1624233600000|2021-06-21 00:00:00|452.44|448.94|451.85|448.35|453.93|450.43|451.85|448.35|510
1624233900000|2021-06-21 00:05:00|451.76|448.26|449.75|446.25|452.17|448.67|449.3|445.8|376
1624234200000|2021-06-21 00:10:00|449.77|446.27|449.3|445.8|450.16|446.66|449.11|445.61|298
1624234500000|2021-06-21 00:15:00|449.28|445.78|447.22|443.72|449.62|446.12|447.08|443.58|398
1624234800000|2021-06-21 00:20:00|447.21|443.71|448.93|445.43|449|445.5|447.19|443.69|383
1624235100000|2021-06-21 00:25:00|448.94|445.44|449.05|445.55|449.64|446.14|448.9|445.4|299
1624235400000|2021-06-21 00:30:00|449.04|445.54|448.75|445.25|450.01|446.51|448.49|444.99|347
1624235700000|2021-06-21 00:35:00|448.76|445.26|449.5|446|449.85|446.35|448.71|445.21|367
1624236000000|2021-06-21 00:40:00|449.51|446.01|448.95|445.45|449.99|446.49|448.95|445.45|349
1624236300000|2021-06-21 00:45:00|448.97|445.47|449.22|445.72|449.61|446.11|448.53|445.03|414
1624236600000|2021-06-21 00:50:00|449.2|445.7|449.14|445.64|449.38|445.88|448.73|445.23|298
1624236900000|2021-06-21 00:55:00|449.13|445.63|449.54|446.04|449.7|446.2|448.83|445.33|364
1624237200000|2021-06-21 01:00:00|449.59|446.09|450.05|446.55|450.63|447.13|449.58|446.08|363
1624237500000|2021-06-21 01:05:00|450.07|446.57|448.86|445.36|450.23|446.73|448.82|445.32|304
1624237800000|2021-06-21 01:10:00|448.85|445.35|447.41|443.91|448.91|445.41|447.38|443.88|342
1624238100000|2021-06-21 01:15:00|447.39|443.89|446.4|442.9|447.52|444.02|446.4|442.9|349
1624238400000|2021-06-21 01:20:00|446.39|442.89|445.77|442.27|446.66|443.16|445.7|442.2|267
1624238700000|2021-06-21 01:25:00|445.78|442.28|446.19|442.69|446.72|443.22|445.76|442.26|374
1624239000000|2021-06-21 01:30:00|446.15|442.65|447.37|443.87|447.7|444.2|446.14|442.64|358
1624239300000|2021-06-21 01:35:00|447.41|443.91|444.46|440.96|447.41|443.91|444.46|440.96|251
1624239600000|2021-06-21 01:40:00|444.47|440.97|443.63|440.13|444.74|441.24|443.39|439.89|346
1624239900000|2021-06-21 01:45:00|443.58|440.08|444.8|441.3|445|441.5|443.48|439.98|283
1624240200000|2021-06-21 01:50:00|444.82|441.32|445.19|441.69|445.67|442.17|444.77|441.27|301
1624240500000|2021-06-21 01:55:00|445.18|441.68|443.63|440.13|445.33|441.83|443.2|439.7|340
1624240800000|2021-06-21 02:00:00|443.68|440.18|445.39|441.89|445.53|442.03|443.64|440.14|398
1624241100000|2021-06-21 02:05:00|445.37|441.87|445.96|442.46|446.25|442.75|445.21|441.71|369
1624241400000|2021-06-21 02:10:00|445.92|442.42|444.04|440.54|445.93|442.43|443.77|440.27|345
1624241700000|2021-06-21 02:15:00|444.05|440.55|443.57|440.07|444.1|440.6|442.14|438.64|376
1624242000000|2021-06-21 02:20:00|443.56|440.06|444.05|440.55|444.86|441.36|443.4|439.9|358
1624242300000|2021-06-21 02:25:00|443.94|440.44|442.09|438.59|444.08|440.58|442.03|438.53|389
1624242600000|2021-06-21 02:30:00|442.12|438.62|440.93|437.43|442.37|438.87|440.22|436.72|372
1624242900000|2021-06-21 02:35:00|440.9|437.4|440.2|436.7|441.75|438.25|440.14|436.64|392
1624243200000|2021-06-21 02:40:00|440.22|436.72|439.44|435.94|440.67|437.17|439.41|435.91|305
1624243500000|2021-06-21 02:45:00|439.42|435.92|438.9|435.4|439.75|436.25|438.75|435.25|363
1624243800000|2021-06-21 02:50:00|438.89|435.39|439.4|435.9|439.99|436.49|438.37|434.87|370
1624244100000|2021-06-21 02:55:00|439.41|435.91|440.56|437.06|440.6|437.1|439.4|435.9|330
1624244400000|2021-06-21 03:00:00|440.53|437.03|440.3|436.8|441.58|438.08|440.2|436.7|293
1624244700000|2021-06-21 03:05:00|440.28|436.78|438.93|435.43|440.44|436.94|438.08|434.58|321
1624245000000|2021-06-21 03:10:00|438.94|435.44|439.43|435.93|439.63|436.13|437.95|434.45|316
1624245300000|2021-06-21 03:15:00|439.42|435.92|439.22|435.72|440.02|436.52|438.25|434.75|346
1624245600000|2021-06-21 03:20:00|439.23|435.73|438.31|434.81|439.43|435.93|438.28|434.78|270
1624245900000|2021-06-21 03:25:00|438.28|434.78|437.27|433.77|438.9|435.4|437.01|433.51|281
1624246200000|2021-06-21 03:30:00|437.26|433.76|436.32|432.82|438.34|434.84|436.09|432.59|358
1624246500000|2021-06-21 03:35:00|436.33|432.83|435.79|432.29|437.22|433.72|435.26|431.76|349
1624246800000|2021-06-21 03:40:00|435.78|432.28|435.23|431.73|435.82|432.32|434.75|431.25|345
1624247100000|2021-06-21 03:45:00|435.22|431.72|434.04|430.54|436.2|432.7|433.61|430.11|468
1624247400000|2021-06-21 03:50:00|434.03|430.53|434.11|430.61|435.23|431.73|433.28|429.78|421
1624247700000|2021-06-21 03:55:00|434.15|430.65|432.82|429.32|435.04|431.54|432.45|428.95|366
1624248000000|2021-06-21 04:00:00|432.84|429.34|431.03|427.53|433.81|430.31|430.66|427.16|508
1624248300000|2021-06-21 04:05:00|431.05|427.55|428.35|424.85|431.16|427.66|428.32|424.82|525
1624248600000|2021-06-21 04:10:00|428.31|424.81|426.21|422.71|429.74|426.24|426.18|422.68|529
1624248900000|2021-06-21 04:15:00|426.16|422.66|426.35|422.85|428.31|424.81|424.45|420.95|593
1624249200000|2021-06-21 04:20:00|426.37|422.87|425.8|422.3|427.3|423.8|423.55|420.05|588
1624249500000|2021-06-21 04:25:00|425.81|422.31|424.02|420.52|426.04|422.54|422.81|419.31|493
1624249800000|2021-06-21 04:30:00|423.92|420.42|423.51|420.01|425.32|421.82|422.61|419.11|381
1624250100000|2021-06-21 04:35:00|423.53|420.03|421.67|418.17|424.38|420.88|419.21|415.71|580
1624250400000|2021-06-21 04:40:00|421.66|418.16|422.75|419.25|422.75|419.25|418.67|415.17|643
1624250700000|2021-06-21 04:45:00|422.74|419.24|423.56|420.06|424.36|420.86|422|418.5|580
1624251000000|2021-06-21 04:50:00|423.51|420.01|424.29|420.79|424.34|420.84|422|418.5|557
1624251300000|2021-06-21 04:55:00|424.32|420.82|428.09|424.59|428.16|424.66|424.28|420.78|490
1624251600000|2021-06-21 05:00:00|428.08|424.58|429.99|426.49|430.21|426.71|427.45|423.95|489
1624251900000|2021-06-21 05:05:00|429.97|426.47|428.26|424.76|430.07|426.57|428.24|424.74|487
1624252200000|2021-06-21 05:10:00|428.25|424.75|423.96|420.46|429.01|425.51|423.16|419.66|536
1624252500000|2021-06-21 05:15:00|424.02|420.52|424.03|420.53|425.12|421.62|421.45|417.95|598
1624252800000|2021-06-21 05:20:00|424|420.5|422.99|419.49|424.93|421.43|421.94|418.44|524
1624253100000|2021-06-21 05:25:00|423|419.5|425.13|421.63|425.17|421.67|422.83|419.33|510
1624253400000|2021-06-21 05:30:00|425.14|421.64|425.78|422.28|426.91|423.41|424.95|421.45|494
1624253700000|2021-06-21 05:35:00|425.82|422.32|428.25|424.75|428.33|424.83|425.82|422.32|489
1624254000000|2021-06-21 05:40:00|428.16|424.66|428.56|425.06|429.03|425.53|427.46|423.96|338
1624254300000|2021-06-21 05:45:00|428.55|425.05|429.42|425.92|429.74|426.24|427.49|423.99|400
1624254600000|2021-06-21 05:50:00|429.44|425.94|428.99|425.49|429.6|426.1|428.35|424.85|471
1624254900000|2021-06-21 05:55:00|429|425.5|428.91|425.41|429.19|425.69|428.35|424.85|323
1624255200000|2021-06-21 06:00:00|428.93|425.43|428.48|424.98|428.93|425.43|427.96|424.46|232
1624255500000|2021-06-21 06:05:00|428.73|425.23|431.78|428.28|432.1|428.6|428.73|425.23|369
1624255800000|2021-06-21 06:10:00|431.95|428.45|431.71|428.21|432.09|428.59|430.95|427.45|346
1624256100000|2021-06-21 06:15:00|431.78|428.28|429.42|425.92|431.78|428.28|429.4|425.9|231
1624256400000|2021-06-21 06:20:00|429.54|426.04|427.86|424.36|429.9|426.4|427.72|424.22|376
1624256700000|2021-06-21 06:25:00|427.97|424.47|417.04|413.54|428.25|424.75|415.7|412.2|546
1624257000000|2021-06-21 06:30:00|418.22|414.72|407.68|404.18|418.22|414.72|405.63|402.13|580
1624257300000|2021-06-21 06:35:00|407.55|404.05|407.34|403.84|407.79|404.29|400.84|397.34|693
1624257600000|2021-06-21 06:40:00|407.36|403.86|400.72|397.22|408.82|405.32|400.39|396.89|749
1624257900000|2021-06-21 06:45:00|400.73|397.23|403.56|400.06|405.88|402.38|398.15|394.65|659
1624258200000|2021-06-21 06:50:00|403.2|399.7|406.31|402.81|407.59|404.09|403.2|399.7|581
1624258500000|2021-06-21 06:55:00|406.27|402.77|404.9|401.4|407.54|404.04|403.97|400.47|556
1624258800000|2021-06-21 07:00:00|404.84|401.34|409.36|405.86|409.68|406.18|403.56|400.06|559
1624259100000|2021-06-21 07:05:00|409.35|405.85|407.64|404.14|410.77|407.27|407.56|404.06|543
1624259400000|2021-06-21 07:10:00|407.61|404.11|406.52|403.02|407.69|404.19|404.99|401.49|561
1624259700000|2021-06-21 07:15:00|406.5|403|406.62|403.12|408.16|404.66|405.61|402.11|444
1624260000000|2021-06-21 07:20:00|406.57|403.07|404.99|401.49|406.7|403.2|404.98|401.48|640
1624260300000|2021-06-21 07:25:00|405|401.5|404.63|401.13|405.12|401.62|399.62|396.12|699
1624260600000|2021-06-21 07:30:00|404.67|401.17|403.19|399.69|404.82|401.32|402.28|398.78|690
1624260900000|2021-06-21 07:35:00|403.22|399.72|404.03|400.53|406.18|402.68|403.22|399.72|646
1624261200000|2021-06-21 07:40:00|404.01|400.51|401.93|398.43|405.55|402.05|401.75|398.25|612
1624261500000|2021-06-21 07:45:00|401.94|398.44|404.88|401.38|405.48|401.98|401.94|398.44|661
1624261800000|2021-06-21 07:50:00|404.91|401.41|407.84|404.34|408.17|404.67|404.76|401.26|604
1624262100000|2021-06-21 07:55:00|407.81|404.31|406.42|402.92|407.82|404.32|405.91|402.41|489
1624262400000|2021-06-21 08:00:00|406.44|402.94|404.46|400.96|406.5|403|403.17|399.67|528
1624262700000|2021-06-21 08:05:00|404.47|400.97|406.76|403.26|407|403.5|403.4|399.9|488
1624263000000|2021-06-21 08:10:00|406.8|403.3|409.31|405.81|409.93|406.43|404.77|401.27|586
1624263300000|2021-06-21 08:15:00|409.27|405.77|408.51|405.01|410.35|406.85|407.93|404.43|574
1624263600000|2021-06-21 08:20:00|408.56|405.06|408.32|404.82|409.19|405.69|407.71|404.21|461
1624263900000|2021-06-21 08:25:00|408.31|404.81|407.49|403.99|408.35|404.85|406.66|403.16|422
1624264200000|2021-06-21 08:30:00|407.44|403.94|404.48|400.98|407.44|403.94|404.3|400.8|511
1624264500000|2021-06-21 08:35:00|404.51|401.01|406.24|402.74|407.11|403.61|403.39|399.89|593
1624264800000|2021-06-21 08:40:00|406.22|402.72|405.74|402.24|407.32|403.82|404.62|401.12|510
1624265100000|2021-06-21 08:45:00|405.69|402.19|406.4|402.9|407.86|404.36|405.29|401.79|473
1624265400000|2021-06-21 08:50:00|406.41|402.91|405.6|402.1|407.42|403.92|405.4|401.9|433
1624265700000|2021-06-21 08:55:00|405.64|402.14|405.11|401.61|406.99|403.49|404.99|401.49|540
1624266000000|2021-06-21 09:00:00|405.1|401.6|406.45|402.95|406.67|403.17|404.78|401.28|403
1624266300000|2021-06-21 09:05:00|406.42|402.92|401.22|397.72|406.44|402.94|401.07|397.57|480
1624266600000|2021-06-21 09:10:00|401.21|397.71|409.77|406.27|410.27|406.77|400.1|396.6|680
1624266900000|2021-06-21 09:15:00|409.71|406.21|401.9|398.4|409.71|406.21|401.01|397.51|668
1624267200000|2021-06-21 09:20:00|401.83|398.33|394.21|390.71|401.9|398.4|393.69|390.19|782
1624267500000|2021-06-21 09:25:00|394.16|390.66|400.34|396.84|400.42|396.92|393.48|389.98|754
1624267800000|2021-06-21 09:30:00|400.41|396.91|404.44|400.94|404.73|401.23|398.29|394.79|690
1624268100000|2021-06-21 09:35:00|404.61|401.11|402.08|398.58|405.63|402.13|401.34|397.84|655
1624268400000|2021-06-21 09:40:00|402.11|398.61|404.19|400.69|404.69|401.19|401.49|397.99|617
1624268700000|2021-06-21 09:45:00|404.17|400.67|405.45|401.95|405.82|402.32|404.17|400.67|457
1624269000000|2021-06-21 09:50:00|405.47|401.97|405.99|402.49|406.52|403.02|404.85|401.35|549
1624269300000|2021-06-21 09:55:00|405.98|402.48|403.69|400.19|406.14|402.64|403.69|400.19|430
1624269600000|2021-06-21 10:00:00|403.71|400.21|402.12|398.62|404.28|400.78|401.28|397.78|537
1624269900000|2021-06-21 10:05:00|402.11|398.61|398.32|394.82|403.52|400.02|396.15|392.65|599
1624270200000|2021-06-21 10:10:00|398.23|394.73|396.93|393.43|400.66|397.16|396.4|392.9|683
1624270500000|2021-06-21 10:15:00|396.82|393.32|395.41|391.91|398.17|394.67|395.3|391.8|603
1624270800000|2021-06-21 10:20:00|395.43|391.93|392.35|388.85|396.7|393.2|392.21|388.71|627
1624271100000|2021-06-21 10:25:00|392.4|388.9|390.49|386.99|394.36|390.86|390.18|386.68|616
1624271400000|2021-06-21 10:30:00|390.45|386.95|385.74|382.24|391.46|387.96|385.55|382.05|658
1624271700000|2021-06-21 10:35:00|385.76|382.26|391.47|387.97|391.54|388.04|385.17|381.67|658
1624272000000|2021-06-21 10:40:00|391.58|388.08|390.2|386.7|391.62|388.12|388.78|385.28|524
1624272300000|2021-06-21 10:45:00|390.16|386.66|388.89|385.39|391.82|388.32|388.89|385.39|526
1624272600000|2021-06-21 10:50:00|388.88|385.38|388.03|384.53|389.57|386.07|386.43|382.93|505
1624272900000|2021-06-21 10:55:00|388.07|384.57|383.88|380.38|388.41|384.91|382.75|379.25|581
1624273200000|2021-06-21 11:00:00|383.65|380.15|382.74|379.24|386.19|382.69|381.13|377.63|653
1624273500000|2021-06-21 11:05:00|382.69|379.19|381.07|377.57|383.71|380.21|378.23|374.73|675
1624273800000|2021-06-21 11:10:00|380.92|377.42|382.09|378.59|382.88|379.38|380.54|377.04|667
1624274100000|2021-06-21 11:15:00|381.98|378.48|381.83|378.33|384.14|380.64|381.75|378.25|631
1624274400000|2021-06-21 11:20:00|381.87|378.37|376.49|372.99|382.35|378.85|376.04|372.54|676
1624274700000|2021-06-21 11:25:00|376.47|372.97|372.18|368.68|377.03|373.53|372.18|368.68|677
1624275000000|2021-06-21 11:30:00|372.08|368.58|381.5|378|381.5|378|372.08|368.58|670
1624275300000|2021-06-21 11:35:00|381.51|378.01|385.53|382.03|386.95|383.45|381.28|377.78|666
1624275600000|2021-06-21 11:40:00|385.62|382.12|384.86|381.36|385.88|382.38|382.7|379.2|604
1624275900000|2021-06-21 11:45:00|384.84|381.34|390.25|386.75|391.2|387.7|384.04|380.54|656
1624276200000|2021-06-21 11:50:00|390.28|386.78|389.48|385.98|390.71|387.21|388.57|385.07|537
1624276500000|2021-06-21 11:55:00|389.56|386.06|389.9|386.4|390.08|386.58|387.76|384.26|302
1624276800000|2021-06-21 12:00:00|389.97|386.47|387.28|383.78|391.17|387.67|387.1|383.6|403
1624277100000|2021-06-21 12:05:00|387.26|383.76|389.14|385.64|389.36|385.86|386.06|382.56|307
1624277400000|2021-06-21 12:10:00|389.16|385.66|386.89|383.39|389.16|385.66|386.69|383.19|243
1624277700000|2021-06-21 12:15:00|386.84|383.34|385.7|382.2|386.84|383.34|384.06|380.56|349
1624278000000|2021-06-21 12:20:00|385.6|382.1|387.98|384.48|388.18|384.68|385.6|382.1|486
1624278300000|2021-06-21 12:25:00|387.91|384.41|390.04|386.54|390.3|386.8|387.12|383.62|482
1624278600000|2021-06-21 12:30:00|390.22|386.72|387.91|384.41|390.24|386.74|386.88|383.38|466
1624278900000|2021-06-21 12:35:00|387.92|384.42|386.4|382.9|387.94|384.44|385.97|382.47|442
1624279200000|2021-06-21 12:40:00|386.32|382.82|385.69|382.19|386.79|383.29|384.67|381.17|479
1624279500000|2021-06-21 12:45:00|385.66|382.16|383.38|379.88|385.66|382.16|383.08|379.58|553
1624279800000|2021-06-21 12:50:00|383.37|379.87|381.09|377.59|383.5|380|380.9|377.4|500
1624280100000|2021-06-21 12:55:00|381.06|377.56|381.32|377.82|381.38|377.88|379.7|376.2|521
1624280400000|2021-06-21 13:00:00|381.38|377.88|377.78|374.28|383.33|379.83|376.99|373.49|533
1624280700000|2021-06-21 13:05:00|377.87|374.37|380.72|377.22|380.75|377.25|376.54|373.04|660
1624281000000|2021-06-21 13:10:00|380.75|377.25|380.29|376.79|380.83|377.33|378.78|375.28|546
1624281300000|2021-06-21 13:15:00|380.32|376.82|385.73|382.23|385.98|382.48|379.49|375.99|634
1624281600000|2021-06-21 13:20:00|385.83|382.33|385.76|382.26|386.59|383.09|385.16|381.66|520
1624281900000|2021-06-21 13:25:00|385.75|382.25|386.82|383.32|387.07|383.57|385.27|381.77|398
1624282200000|2021-06-21 13:30:00|386.92|383.42|389.49|385.99|390.06|386.56|386.56|383.06|557
1624282500000|2021-06-21 13:35:00|389.48|385.98|386.42|382.92|389.48|385.98|386.13|382.63|448
1624282800000|2021-06-21 13:40:00|386.43|382.93|390.06|386.56|390.16|386.66|385.86|382.36|502
1624283100000|2021-06-21 13:45:00|390.11|386.61|393.46|389.96|393.5|390|389.71|386.21|636
1624283400000|2021-06-21 13:50:00|393.5|390|395.64|392.14|396.25|392.75|392.15|388.65|590
1624283700000|2021-06-21 13:55:00|395.65|392.15|400.08|396.58|400.17|396.67|395.37|391.87|741
1624284000000|2021-06-21 14:00:00|400.09|396.59|396.3|392.8|400.21|396.71|395.48|391.98|799
1624284300000|2021-06-21 14:05:00|396.24|392.74|394.97|391.47|396.87|393.37|393.35|389.85|681
1624284600000|2021-06-21 14:10:00|395|391.5|393.76|390.26|395.23|391.73|392.57|389.07|597
1624284900000|2021-06-21 14:15:00|393.85|390.35|390.25|386.75|394.03|390.53|389.96|386.46|735
1624285200000|2021-06-21 14:20:00|390.27|386.77|388.62|385.12|391.2|387.7|388.18|384.68|763
1624285500000|2021-06-21 14:25:00|388.66|385.16|390.57|387.07|390.8|387.3|388.33|384.83|695
1624285800000|2021-06-21 14:30:00|390.56|387.06|391.83|388.33|392.05|388.55|389.34|385.84|678
1624286100000|2021-06-21 14:35:00|391.77|388.27|391.01|387.51|392.94|389.44|390.92|387.42|630
1624286400000|2021-06-21 14:40:00|390.98|387.48|396.47|392.97|396.74|393.24|390.98|387.48|697
1624286700000|2021-06-21 14:45:00|396.51|393.01|395.83|392.33|396.56|393.06|394.69|391.19|575
1624287000000|2021-06-21 14:50:00|395.81|392.31|396.45|392.95|396.57|393.07|394.47|390.97|570
1624287300000|2021-06-21 14:55:00|396.46|392.96|394.24|390.74|396.62|393.12|394.03|390.53|567
1624287600000|2021-06-21 15:00:00|394.23|390.73|391.56|388.06|394.59|391.09|391.14|387.64|615
1624287900000|2021-06-21 15:05:00|391.6|388.1|394.82|391.32|395.4|391.9|391.53|388.03|642
1624288200000|2021-06-21 15:10:00|394.76|391.26|391.84|388.34|395.5|392|391.37|387.87|669
1624288500000|2021-06-21 15:15:00|391.82|388.32|391.3|387.8|393.37|389.87|390.84|387.34|722
1624288800000|2021-06-21 15:20:00|391.32|387.82|392.69|389.19|393.75|390.25|391.32|387.82|565
1624289100000|2021-06-21 15:25:00|392.67|389.17|389.81|386.31|392.96|389.46|389.79|386.29|512
1624289400000|2021-06-21 15:30:00|389.8|386.3|388.03|384.53|391.4|387.9|387.75|384.25|735
1624289700000|2021-06-21 15:35:00|388.04|384.54|386.56|383.06|388.81|385.31|386.56|383.06|724
1624290000000|2021-06-21 15:40:00|386.6|383.1|387.43|383.93|388.23|384.73|386.56|383.06|593
1624290300000|2021-06-21 15:45:00|387.41|383.91|388.75|385.25|388.99|385.49|385.78|382.28|749
1624290600000|2021-06-21 15:50:00|388.74|385.24|388.48|384.98|389.41|385.91|388.33|384.83|609
1624290900000|2021-06-21 15:55:00|388.47|384.97|389.22|385.72|390.66|387.16|388.47|384.97|528
1624291200000|2021-06-21 16:00:00|389.21|385.71|392.99|389.49|393.28|389.78|387.49|383.99|852
1624291500000|2021-06-21 16:05:00|392.97|389.47|392.95|389.45|392.98|389.48|390.1|386.6|706
1624291800000|2021-06-21 16:10:00|392.92|389.42|392.43|388.93|393.41|389.91|392.15|388.65|474
1624292100000|2021-06-21 16:15:00|392.45|388.95|386.98|383.48|392.45|388.95|386.69|383.19|734
1624292400000|2021-06-21 16:20:00|387.04|383.54|385|381.5|387.79|384.29|384.96|381.46|781
1624292700000|2021-06-21 16:25:00|384.97|381.47|384.29|380.79|385.87|382.37|384.29|380.79|715
1624293000000|2021-06-21 16:30:00|384.3|380.8|379.88|376.38|385.08|381.58|379.68|376.18|756
1624293300000|2021-06-21 16:35:00|379.87|376.37|379.82|376.32|380.17|376.67|377.99|374.49|835
1624293600000|2021-06-21 16:40:00|379.84|376.34|376.93|373.43|380.41|376.91|376.57|373.07|777
1624293900000|2021-06-21 16:45:00|376.91|373.41|377.15|373.65|379.11|375.61|376.83|373.33|806
1624294200000|2021-06-21 16:50:00|377.17|373.67|378.03|374.53|379.94|376.44|376.64|373.14|780
1624294500000|2021-06-21 16:55:00|378.04|374.54|377.78|374.28|379.52|376.02|376.55|373.05|743
1624294800000|2021-06-21 17:00:00|377.81|374.31|381.56|378.06|381.62|378.12|377.19|373.69|637
1624295100000|2021-06-21 17:05:00|381.55|378.05|382.41|378.91|385.41|381.91|381.53|378.03|608
1624295400000|2021-06-21 17:10:00|382.15|378.65|381.59|378.09|382.87|379.37|380.36|376.86|664
1624295700000|2021-06-21 17:15:00|381.62|378.12|383.83|380.33|384.77|381.27|381.4|377.9|562
1624296000000|2021-06-21 17:20:00|383.82|380.32|383.53|380.03|384.17|380.67|382.12|378.62|706
1624296300000|2021-06-21 17:25:00|383.54|380.04|381.49|377.99|383.68|380.18|381.47|377.97|630
1624296600000|2021-06-21 17:30:00|381.47|377.97|383.33|379.83|383.83|380.33|380.89|377.39|635
1624296900000|2021-06-21 17:35:00|383.26|379.76|383.21|379.71|384.63|381.13|383.14|379.64|526
1624297200000|2021-06-21 17:40:00|383.19|379.69|383.39|379.89|383.65|380.15|382.44|378.94|495
1624297500000|2021-06-21 17:45:00|383.4|379.9|378.75|375.25|383.45|379.95|378.68|375.18|624
1624297800000|2021-06-21 17:50:00|378.82|375.32|377.8|374.3|379.96|376.46|377.55|374.05|664
1624298100000|2021-06-21 17:55:00|377.96|374.46|379.06|375.56|380.35|376.85|377.62|374.12|518
1624298400000|2021-06-21 18:00:00|379.07|375.57|381.66|378.16|382.82|379.32|378.57|375.07|686
1624298700000|2021-06-21 18:05:00|381.69|378.19|383.12|379.62|383.65|380.15|381.49|377.99|557
1624299000000|2021-06-21 18:10:00|383.11|379.61|383.16|379.66|384.34|380.84|381.37|377.87|647
1624299300000|2021-06-21 18:15:00|383.1|379.6|384.68|381.18|384.96|381.46|382.87|379.37|557
1624299600000|2021-06-21 18:20:00|384.67|381.17|382.56|379.06|384.77|381.27|382.55|379.05|495
1624299900000|2021-06-21 18:25:00|382.53|379.03|382.28|378.78|383.19|379.69|381.83|378.33|492
1624300200000|2021-06-21 18:30:00|382.3|378.8|382.35|378.85|383.89|380.39|382.19|378.69|548
1624300500000|2021-06-21 18:35:00|382.4|378.9|384.58|381.08|384.59|381.09|382.31|378.81|521
1624300800000|2021-06-21 18:40:00|384.6|381.1|386.68|383.18|386.74|383.24|384.58|381.08|540
1624301100000|2021-06-21 18:45:00|386.75|383.25|386.73|383.23|387.5|384|386.26|382.76|550
1624301400000|2021-06-21 18:50:00|386.74|383.24|388.65|385.15|388.82|385.32|386.2|382.7|493
1624301700000|2021-06-21 18:55:00|388.6|385.1|387.4|383.9|388.91|385.41|387.16|383.66|548
1624302000000|2021-06-21 19:00:00|387.47|383.97|384.99|381.49|387.97|384.47|384.96|381.46|487
1624302300000|2021-06-21 19:05:00|385.03|381.53|385.7|382.2|386.82|383.32|384.54|381.04|537
1624302600000|2021-06-21 19:10:00|385.9|382.4|386.8|383.3|386.99|383.49|385.72|382.22|513
1624302900000|2021-06-21 19:15:00|386.79|383.29|382.68|379.18|386.88|383.38|382.62|379.12|548
1624303200000|2021-06-21 19:20:00|382.63|379.13|382.6|379.1|383.3|379.8|382.2|378.7|572
1624303500000|2021-06-21 19:25:00|382.58|379.08|382.3|378.8|384.26|380.76|382.27|378.77|574
1624303800000|2021-06-21 19:30:00|382.27|378.77|380.29|376.79|382.96|379.46|379.94|376.44|685
1624304100000|2021-06-21 19:35:00|380.32|376.82|380.66|377.16|380.76|377.26|379.26|375.76|662
1624304400000|2021-06-21 19:40:00|380.75|377.25|381.35|377.85|382.19|378.69|380.68|377.18|511
1624304700000|2021-06-21 19:45:00|381.23|377.73|382.16|378.66|382.37|378.87|379.88|376.38|689
1624305000000|2021-06-21 19:50:00|382.17|378.67|383.13|379.63|383.13|379.63|381.85|378.35|356
1624305300000|2021-06-21 19:55:00|383.14|379.64|386.36|382.86|386.72|383.22|382.68|379.18|492
1624305600000|2021-06-21 20:00:00|386.38|382.88|389.74|386.24|389.97|386.47|386.38|382.88|463
1624305900000|2021-06-21 20:05:00|389.71|386.21|389.42|385.92|391.25|387.75|389.11|385.61|608
1624306200000|2021-06-21 20:10:00|389.41|385.91|386.71|383.21|389.61|386.11|386.7|383.2|493
1624306500000|2021-06-21 20:15:00|386.5|383|386.95|383.45|388.51|385.01|386.48|382.98|586
1624306800000|2021-06-21 20:20:00|386.93|383.43|385.84|382.34|387.83|384.33|385.83|382.33|545
1624307100000|2021-06-21 20:25:00|385.85|382.35|385.38|381.88|386.44|382.94|384.79|381.29|422
1624307400000|2021-06-21 20:30:00|385.34|381.84|387.84|384.34|388.43|384.93|385.34|381.84|538
1624307700000|2021-06-21 20:35:00|387.85|384.35|387.35|383.85|389.73|386.23|387.15|383.65|556
1624308000000|2021-06-21 20:40:00|387.34|383.84|388.6|385.1|388.65|385.15|387.31|383.81|424
1624308300000|2021-06-21 20:45:00|388.59|385.09|388.2|384.7|389.4|385.9|387.6|384.1|513
1624308600000|2021-06-21 20:50:00|388.21|384.71|385.77|382.27|388.21|384.71|385.77|382.27|345
1624308900000|2021-06-21 20:55:00|385.8|382.3|386.12|382.62|386.84|383.34|385.76|382.26|358
1624309200000|2021-06-21 21:00:00|386.04|382.54|382.97|379.47|386.57|383.07|382.96|379.46|647
1624309500000|2021-06-21 21:05:00|382.88|379.38|382.18|378.68|383.68|380.18|381.6|378.1|573
1624309800000|2021-06-21 21:10:00|382.16|378.66|379.3|375.8|382.17|378.67|379.3|375.8|495
1624310100000|2021-06-21 21:15:00|379.25|375.75|376.69|373.19|379.25|375.75|374.6|371.1|740
1624310400000|2021-06-21 21:20:00|376.64|373.14|377.24|373.74|377.41|373.91|376.12|372.62|497
1624310700000|2021-06-21 21:25:00|377.23|373.73|377.87|374.37|380.05|376.55|377.2|373.7|430
1624311000000|2021-06-21 21:30:00|377.8|374.3|377.74|374.24|378.09|374.59|375.23|371.73|408
1624311300000|2021-06-21 21:35:00|377.75|374.25|376.04|372.54|378.78|375.28|375.82|372.32|324
1624311600000|2021-06-21 21:40:00|376.03|372.53|372.86|369.36|376.22|372.72|372.71|369.21|393
1624311900000|2021-06-21 21:45:00|372.78|369.28|369.32|365.82|373.81|370.31|368.48|364.98|651
1624312200000|2021-06-21 21:50:00|369.3|365.8|367.79|364.29|369.9|366.4|367.79|364.29|588
1624312500000|2021-06-21 21:55:00|367.97|364.47|362.85|359.35|369.36|365.86|362.85|359.35|828
1624312800000|2021-06-21 22:00:00|362.86|359.36|364.52|361.02|366.85|363.35|362.86|359.36|720
1624313100000|2021-06-21 22:05:00|364.53|361.03|364.65|361.15|365.65|362.15|363.41|359.91|668
1624313400000|2021-06-21 22:10:00|364.63|361.13|366.59|363.09|366.98|363.48|364.63|361.13|603
1624313700000|2021-06-21 22:15:00|366.58|363.08|371.36|367.86|371.72|368.22|365.83|362.33|754
1624314000000|2021-06-21 22:20:00|371.33|367.83|369.7|366.2|371.81|368.31|369.37|365.87|667
1624314300000|2021-06-21 22:25:00|369.69|366.19|368.74|365.24|369.7|366.2|368.08|364.58|566
1624314600000|2021-06-21 22:30:00|368.75|365.25|364.92|361.42|368.8|365.3|364.35|360.85|546
1624314900000|2021-06-21 22:35:00|364.88|361.38|362.65|359.15|365.72|362.22|362.22|358.72|539
1624315200000|2021-06-21 22:40:00|362.66|359.16|361.69|358.19|362.82|359.32|360.98|357.48|537
1624315500000|2021-06-21 22:45:00|361.84|358.34|359.9|356.4|363.79|360.29|359.73|356.23|635
1624315800000|2021-06-21 22:50:00|359.85|356.35|357.62|354.12|360.65|357.15|357.53|354.03|673
1624316100000|2021-06-21 22:55:00|357.65|354.15|354.18|350.68|358.41|354.91|354.17|350.67|748
1624316400000|2021-06-21 23:00:00|354.22|350.72|358.01|354.51|360.4|356.9|354.21|350.71|718
1624316700000|2021-06-21 23:05:00|356.76|353.26|360.97|357.47|361.21|357.71|356.47|352.97|722
1624317000000|2021-06-21 23:10:00|360.9|357.4|360.96|357.46|362.74|359.24|360|356.5|675
1624317300000|2021-06-21 23:15:00|361.05|357.55|358.78|355.28|362.45|358.95|358|354.5|730
1624317600000|2021-06-21 23:20:00|358.8|355.3|363.62|360.12|364.88|361.38|358.8|355.3|782
1624317900000|2021-06-21 23:25:00|363.56|360.06|362.31|358.81|363.62|360.12|361.55|358.05|655
1624318200000|2021-06-21 23:30:00|362.33|358.83|363.26|359.76|364.46|360.96|362.31|358.81|580
1624318500000|2021-06-21 23:35:00|363.24|359.74|359.35|355.85|363.24|359.74|359.25|355.75|444
1624318800000|2021-06-21 23:40:00|359.1|355.6|356.43|352.93|360.05|356.55|355.82|352.32|559
1624319100000|2021-06-21 23:45:00|356.46|352.96|353.3|349.8|358.12|354.62|353.27|349.77|724
1624319400000|2021-06-21 23:50:00|353.25|349.75|353.41|349.91|355.03|351.53|352.88|349.38|740
1624319700000|2021-06-21 23:55:00|353.34|349.84|353.71|350.21|355.31|351.81|352.55|349.05|723
1624320000000|2021-06-22 00:00:00|353.75|350.25|351.3|347.8|356.45|352.95|349.6|346.1|896
1624320300000|2021-06-22 00:05:00|351.07|347.57|351.34|347.84|355.41|351.91|350.34|346.84|890
1624320600000|2021-06-22 00:10:00|351.33|347.83|347.81|344.31|353.03|349.53|347.1|343.6|853
1624320900000|2021-06-22 00:15:00|347.85|344.35|340.69|337.19|348|344.5|339.23|335.73|888
1624321200000|2021-06-22 00:20:00|340.68|337.18|338.18|334.68|342.29|338.79|338.06|334.56|814
1624321500000|2021-06-22 00:25:00|338.16|334.66|342.19|338.69|344.42|340.92|337.58|334.08|916
1624321800000|2021-06-22 00:30:00|342.24|338.74|348.21|344.71|348.3|344.8|342|338.5|771
1624322100000|2021-06-22 00:35:00|348.19|344.69|346.78|343.28|349.85|346.35|346.5|343|668
1624322400000|2021-06-22 00:40:00|346.79|343.29|347.72|344.22|348.83|345.33|346.5|343|699
1624322700000|2021-06-22 00:45:00|347.76|344.26|349.98|346.48|351|347.5|347.71|344.21|597
1624323000000|2021-06-22 00:50:00|350.04|346.54|352.37|348.87|353.34|349.84|349.88|346.38|591
1624323300000|2021-06-22 00:55:00|352.13|348.63|351.89|348.39|353.04|349.54|351.43|347.93|679
1624323600000|2021-06-22 01:00:00|351.85|348.35|355.7|352.2|356.56|353.06|351.85|348.35|697
1624323900000|2021-06-22 01:05:00|355.69|352.19|359.08|355.58|359.19|355.69|355.14|351.64|721
1624324200000|2021-06-22 01:10:00|359|355.5|364.18|360.68|364.68|361.18|358.37|354.87|777
1624324500000|2021-06-22 01:15:00|364.24|360.74|360.85|357.35|368.2|364.7|360.51|357.01|832
1624324800000|2021-06-22 01:20:00|360.9|357.4|359.49|355.99|361.92|358.42|359.06|355.56|697
1624325100000|2021-06-22 01:25:00|359.55|356.05|360.55|357.05|361.17|357.67|358.72|355.22|660
1624325400000|2021-06-22 01:30:00|360.47|356.97|357.93|354.43|360.95|357.45|357.69|354.19|611
1624325700000|2021-06-22 01:35:00|358|354.5|358.26|354.76|358.65|355.15|357.65|354.15|442
1624326000000|2021-06-22 01:40:00|358.25|354.75|360.31|356.81|361.6|358.1|358.22|354.72|626
1624326300000|2021-06-22 01:45:00|360.45|356.95|363.9|360.4|365.26|361.76|360.45|356.95|631
1624326600000|2021-06-22 01:50:00|363.95|360.45|364.17|360.67|364.22|360.72|362.58|359.08|510
1624326900000|2021-06-22 01:55:00|364.19|360.69|365.68|362.18|365.69|362.19|364.18|360.68|496
1624327200000|2021-06-22 02:00:00|365.72|362.22|366.8|363.3|367.48|363.98|364.54|361.04|575
1624327500000|2021-06-22 02:05:00|366.86|363.36|362.69|359.19|366.86|363.36|362.59|359.09|538
1624327800000|2021-06-22 02:10:00|362.72|359.22|365.09|361.59|365.15|361.65|361.92|358.42|579
1624328100000|2021-06-22 02:15:00|365.07|361.57|365.32|361.82|365.38|361.88|362.86|359.36|548
1624328400000|2021-06-22 02:20:00|365.4|361.9|362.42|358.92|365.52|362.02|362.2|358.7|440
1624328700000|2021-06-22 02:25:00|362.31|358.81|362.96|359.46|364.72|361.22|362.31|358.81|572
1624329000000|2021-06-22 02:30:00|363.01|359.51|366.18|362.68|366.2|362.7|362.94|359.44|433
1624329300000|2021-06-22 02:35:00|366.22|362.72|367.01|363.51|367.93|364.43|366.22|362.72|362
1624329600000|2021-06-22 02:40:00|367.04|363.54|365.37|361.87|367.73|364.23|365.32|361.82|436
1624329900000|2021-06-22 02:45:00|365.41|361.91|368.39|364.89|369.6|366.1|365.41|361.91|518
1624330200000|2021-06-22 02:50:00|368.42|364.92|368.89|365.39|368.89|365.39|367.74|364.24|432
1624330500000|2021-06-22 02:55:00|368.9|365.4|372.31|368.81|373.13|369.63|368.47|364.97|652
1624330800000|2021-06-22 03:00:00|372.27|368.77|372.33|368.83|373.2|369.7|371.4|367.9|618
1624331100000|2021-06-22 03:05:00|372.2|368.7|370.55|367.05|372.94|369.44|370.37|366.87|518
1624331400000|2021-06-22 03:10:00|370.52|367.02|369.81|366.31|370.7|367.2|369.19|365.69|497
1624331700000|2021-06-22 03:15:00|369.86|366.36|369.1|365.6|369.94|366.44|368.2|364.7|498
1624332000000|2021-06-22 03:20:00|369.06|365.56|370.9|367.4|371.79|368.29|369.06|365.56|518
1624332300000|2021-06-22 03:25:00|371.03|367.53|373.38|369.88|373.4|369.9|370.09|366.59|471
1624332600000|2021-06-22 03:30:00|373.36|369.86|373.25|369.75|373.96|370.46|372.64|369.14|564
1624332900000|2021-06-22 03:35:00|373.16|369.66|376.78|373.28|377.15|373.65|373.16|369.66|604
1624333200000|2021-06-22 03:40:00|376.76|373.26|377.21|373.71|377.96|374.46|376.49|372.99|649
1624333500000|2021-06-22 03:45:00|377.46|373.96|375.88|372.38|377.46|373.96|374.69|371.19|472
1624333800000|2021-06-22 03:50:00|375.85|372.35|375.1|371.6|375.89|372.39|374.92|371.42|356
1624334100000|2021-06-22 03:55:00|375.05|371.55|374.3|370.8|375.05|371.55|373.8|370.3|255
1624334400000|2021-06-22 04:00:00|374.31|370.81|372.09|368.59|375.3|371.8|372.02|368.52|469
1624334700000|2021-06-22 04:05:00|372.12|368.62|370.42|366.92|372.42|368.92|370.32|366.82|365
1624335000000|2021-06-22 04:10:00|370.5|367|370.61|367.11|371.67|368.17|370.41|366.91|351
1624335300000|2021-06-22 04:15:00|370.92|367.42|369.85|366.35|372.14|368.64|369.76|366.26|394
1624335600000|2021-06-22 04:20:00|369.84|366.34|369.13|365.63|369.84|366.34|368.1|364.6|407
1624335900000|2021-06-22 04:25:00|369.16|365.66|367.61|364.11|369.25|365.75|367.14|363.64|396
1624336200000|2021-06-22 04:30:00|367.51|364.01|369.14|365.64|369.28|365.78|367.39|363.89|378
1624336500000|2021-06-22 04:35:00|369.17|365.67|368.99|365.49|370.85|367.35|368.82|365.32|389
1624336800000|2021-06-22 04:40:00|369|365.5|367.94|364.44|369.03|365.53|367.45|363.95|349
1624337100000|2021-06-22 04:45:00|367.91|364.41|368.35|364.85|370.47|366.97|367.91|364.41|444
1624337400000|2021-06-22 04:50:00|368.3|364.8|369.12|365.62|369.5|366|368.01|364.51|341
1624337700000|2021-06-22 04:55:00|369.13|365.63|370.05|366.55|370.5|367|369.11|365.61|264
1624338000000|2021-06-22 05:00:00|369.86|366.36|370.46|366.96|372.64|369.14|369.67|366.17|519
1624338300000|2021-06-22 05:05:00|370.51|367.01|371.57|368.07|372.01|368.51|369.85|366.35|308
1624338600000|2021-06-22 05:10:00|371.49|367.99|369.22|365.72|371.54|368.04|368.96|365.46|471
1624338900000|2021-06-22 05:15:00|369.27|365.77|369.21|365.71|370.24|366.74|368.33|364.83|498
1624339200000|2021-06-22 05:20:00|369.25|365.75|367.13|363.63|369.76|366.26|366.89|363.39|437
1624339500000|2021-06-22 05:25:00|367.12|363.62|365.64|362.14|369.06|365.56|365.64|362.14|462
1624339800000|2021-06-22 05:30:00|365.63|362.13|363.55|360.05|366.87|363.37|362.95|359.45|585
1624340100000|2021-06-22 05:35:00|363.54|360.04|361.14|357.64|364.8|361.3|361.14|357.64|516
1624340400000|2021-06-22 05:40:00|361.33|357.83|361.84|358.34|363.19|359.69|360.8|357.3|528
1624340700000|2021-06-22 05:45:00|361.81|358.31|364.17|360.67|364.77|361.27|361.79|358.29|513
1624341000000|2021-06-22 05:50:00|364.22|360.72|360.32|356.82|364.75|361.25|360.29|356.79|353
1624341300000|2021-06-22 05:55:00|360.3|356.8|362.15|358.65|363.91|360.41|360.26|356.76|658
1624341600000|2021-06-22 06:00:00|362.17|358.67|363.75|360.25|365.58|362.08|362.17|358.67|461
1624341900000|2021-06-22 06:05:00|363.74|360.24|362.67|359.17|364.63|361.13|362.67|359.17|495
1624342200000|2021-06-22 06:10:00|362.73|359.23|362.68|359.18|363.18|359.68|361.54|358.04|430
1624342500000|2021-06-22 06:15:00|362.73|359.23|366.75|363.25|366.77|363.27|362.73|359.23|521
1624342800000|2021-06-22 06:20:00|366.74|363.24|367.27|363.77|367.49|363.99|365.94|362.44|447
1624343100000|2021-06-22 06:25:00|367.38|363.88|366.75|363.25|367.69|364.19|365.89|362.39|478
1624343400000|2021-06-22 06:30:00|366.77|363.27|365.9|362.4|367.67|364.17|365.9|362.4|399
1624343700000|2021-06-22 06:35:00|365.91|362.41|363.94|360.44|365.93|362.43|363.93|360.43|490
1624344000000|2021-06-22 06:40:00|364.25|360.75|362.73|359.23|364.34|360.84|362.49|358.99|273
1624344300000|2021-06-22 06:45:00|362.74|359.24|360.52|357.02|363.31|359.81|360.18|356.68|441
1624344600000|2021-06-22 06:50:00|360.53|357.03|364.18|360.68|364.23|360.73|360.37|356.87|544
1624344900000|2021-06-22 06:55:00|364.14|360.64|365.97|362.47|366.09|362.59|363.7|360.2|439
1624345200000|2021-06-22 07:00:00|365.99|362.49|367.43|363.93|368.15|364.65|365.25|361.75|512
1624345500000|2021-06-22 07:05:00|367.45|363.95|363.9|360.4|367.46|363.96|362.93|359.43|507
1624345800000|2021-06-22 07:10:00|363.68|360.18|363.44|359.94|364|360.5|361.48|357.98|460
1624346100000|2021-06-22 07:15:00|363.45|359.95|362.23|358.73|364.76|361.26|361.76|358.26|484
1624346400000|2021-06-22 07:20:00|362.24|358.74|362.64|359.14|362.71|359.21|361.2|357.7|383
1624346700000|2021-06-22 07:25:00|362.72|359.22|366.64|363.14|366.69|363.19|362.68|359.18|506
1624347000000|2021-06-22 07:30:00|366.62|363.12|366.19|362.69|367|363.5|364.73|361.23|534
1624347300000|2021-06-22 07:35:00|366.23|362.73|365.31|361.81|367.06|363.56|365.14|361.64|393
1624347600000|2021-06-22 07:40:00|365.3|361.8|366.71|363.21|366.71|363.21|364.36|360.86|426
1624347900000|2021-06-22 07:45:00|366.72|363.22|364.49|360.99|366.75|363.25|364.25|360.75|400
1624348200000|2021-06-22 07:50:00|364.53|361.03|362.63|359.13|364.77|361.27|362.44|358.94|472
1624348500000|2021-06-22 07:55:00|362.66|359.16|364.12|360.62|364.12|360.62|362.44|358.94|295
1624348800000|2021-06-22 08:00:00|364.2|360.7|359.7|356.2|365.05|361.55|359.23|355.73|754
1624349100000|2021-06-22 08:05:00|359.68|356.18|355.41|351.91|359.89|356.39|354.83|351.33|856
1624349400000|2021-06-22 08:10:00|355.29|351.79|353.5|350|356.91|353.41|351.53|348.03|814
1624349700000|2021-06-22 08:15:00|353.43|349.93|350.02|346.52|354.55|351.05|349.75|346.25|884
1624350000000|2021-06-22 08:20:00|350.07|346.57|350.61|347.11|351.74|348.24|349.55|346.05|788
1624350300000|2021-06-22 08:25:00|350.22|346.72|348.72|345.22|350.64|347.14|347.9|344.4|753
1624350600000|2021-06-22 08:30:00|348.69|345.19|347.71|344.21|351.18|347.68|347.19|343.69|852
1624350900000|2021-06-22 08:35:00|347.74|344.24|345.58|342.08|347.74|344.24|343.84|340.34|821
1624351200000|2021-06-22 08:40:00|345.64|342.14|346.72|343.22|347.55|344.05|344.66|341.16|846
1624351500000|2021-06-22 08:45:00|346.73|343.23|346.05|342.55|348.02|344.52|344.05|340.55|724
1624351800000|2021-06-22 08:50:00|346.04|342.54|346.61|343.11|347.17|343.67|344.37|340.87|708
1624352100000|2021-06-22 08:55:00|346.59|343.09|346.31|342.81|346.91|343.41|345.54|342.04|531
1624352400000|2021-06-22 09:00:00|346.33|342.83|343.28|339.78|348.72|345.22|342.61|339.11|781
1624352700000|2021-06-22 09:05:00|343.22|339.72|346.64|343.14|346.64|343.14|342.05|338.55|763
1624353000000|2021-06-22 09:10:00|346.67|343.17|345.33|341.83|346.79|343.29|345.14|341.64|725
1624353300000|2021-06-22 09:15:00|345.32|341.82|345.22|341.72|346.06|342.56|343.84|340.34|669
1624353600000|2021-06-22 09:20:00|345.4|341.9|345.31|341.81|345.67|342.17|344.97|341.47|348
1624353900000|2021-06-22 09:25:00|345.32|341.82|344.68|341.18|345.43|341.93|344.4|340.9|373
1624354200000|2021-06-22 09:30:00|344.49|340.99|342.91|339.41|344.52|341.02|342.53|339.03|655
1624354500000|2021-06-22 09:35:00|342.96|339.46|342.23|338.73|346.1|342.6|342.2|338.7|678
1624354800000|2021-06-22 09:40:00|342.21|338.71|340.56|337.06|343.38|339.88|339.92|336.42|597
1624355100000|2021-06-22 09:45:00|340.6|337.1|342.93|339.43|343.54|340.04|339.01|335.51|683
1624355400000|2021-06-22 09:50:00|342.91|339.41|339.77|336.27|344.62|341.12|338.24|334.74|714
1624355700000|2021-06-22 09:55:00|339.86|336.36|343.92|340.42|343.94|340.44|339.08|335.58|694
1624356000000|2021-06-22 10:00:00|343.96|340.46|341.04|337.54|345.47|341.97|340.94|337.44|841
1624356300000|2021-06-22 10:05:00|341.17|337.67|339.85|336.35|341.4|337.9|338.91|335.41|649
1624356600000|2021-06-22 10:10:00|339.86|336.36|339.25|335.75|340.18|336.68|338.15|334.65|698
1624356900000|2021-06-22 10:15:00|339.23|335.73|336.39|332.89|340.64|337.14|335.37|331.87|769
1624357200000|2021-06-22 10:20:00|336.45|332.95|341.89|338.39|341.93|338.43|331.77|328.27|908
1624357500000|2021-06-22 10:25:00|341.88|338.38|339.32|335.82|344.53|341.03|338.14|334.64|943
1624357800000|2021-06-22 10:30:00|339.24|335.74|346.14|342.64|346.9|343.4|339.11|335.61|883
1624358100000|2021-06-22 10:35:00|346.12|342.62|347.14|343.64|347.17|343.67|344.21|340.71|756
1624358400000|2021-06-22 10:40:00|347.15|343.65|352.1|348.6|353.46|349.96|346.47|342.97|836
1624358700000|2021-06-22 10:45:00|352.11|348.61|348.13|344.63|352.18|348.68|347.41|343.91|720
1624359000000|2021-06-22 10:50:00|348.09|344.59|347.22|343.72|349.65|346.15|346.1|342.6|758
1624359300000|2021-06-22 10:55:00|347.21|343.71|347.17|343.67|348.58|345.08|346.12|342.62|625
1624359600000|2021-06-22 11:00:00|347.16|343.66|343.15|339.65|348.8|345.3|342.75|339.25|693
1624359900000|2021-06-22 11:05:00|343.08|339.58|343.02|339.52|343.57|340.07|341.52|338.02|709
1624360200000|2021-06-22 11:10:00|343|339.5|341.71|338.21|344.05|340.55|341.29|337.79|777
1624360500000|2021-06-22 11:15:00|341.78|338.28|342.24|338.74|342.93|339.43|341.07|337.57|736
1624360800000|2021-06-22 11:20:00|342.22|338.72|339.18|335.68|342.8|339.3|338.99|335.49|722
1624361100000|2021-06-22 11:25:00|339.16|335.66|336.35|332.85|339.55|336.05|336.1|332.6|755
1624361400000|2021-06-22 11:30:00|336.36|332.86|336.24|332.74|337.93|334.43|334.14|330.64|822
1624361700000|2021-06-22 11:35:00|336.25|332.75|335.1|331.6|336.52|333.02|334.13|330.63|733
1624362000000|2021-06-22 11:40:00|335.09|331.59|334.89|331.39|335.12|331.62|333.87|330.37|652
1624362300000|2021-06-22 11:45:00|334.86|331.36|335.13|331.63|335.37|331.87|334.79|331.29|514
1624362600000|2021-06-22 11:50:00|335.14|331.64|331.05|327.55|336.06|332.56|330|326.5|627
1624362900000|2021-06-22 11:55:00|331.01|327.51|329.51|326.01|332.64|329.14|328.8|325.3|835
1624363200000|2021-06-22 12:00:00|329.53|326.03|325.01|321.51|330.68|327.18|323.77|320.27|984
1624363500000|2021-06-22 12:05:00|324.95|321.45|326.76|323.26|327.05|323.55|324.09|320.59|881
1624363800000|2021-06-22 12:10:00|326.75|323.25|325.13|321.63|328.36|324.86|324.71|321.21|818
1624364100000|2021-06-22 12:15:00|325.02|321.52|330.76|327.26|331.73|328.23|324.72|321.22|870
1624364400000|2021-06-22 12:20:00|330.77|327.27|323.9|320.4|330.77|327.27|323.56|320.06|796
1624364700000|2021-06-22 12:25:00|323.8|320.3|319.78|316.28|323.85|320.35|316.8|313.3|858
1624365000000|2021-06-22 12:30:00|319.77|316.27|323.13|319.63|328.67|325.17|319.46|315.96|926
1624365300000|2021-06-22 12:35:00|323.1|319.6|314.52|311.02|323.14|319.64|314.52|311.02|828
1624365600000|2021-06-22 12:40:00|314.57|311.07|314.5|311|318.56|315.06|311.52|308.02|746
1624365900000|2021-06-22 12:45:00|314.46|310.96|318.12|314.62|318.73|315.23|311.9|308.4|591
1624366200000|2021-06-22 12:50:00|318.11|314.61|318.76|315.26|319.1|315.6|314.03|310.53|686
1624366500000|2021-06-22 12:55:00|318.74|315.24|321.55|318.05|324.9|321.4|316.8|313.3|696
1624366800000|2021-06-22 13:00:00|321.45|317.95|322.89|319.39|324.07|320.57|319.67|316.17|700
1624367100000|2021-06-22 13:05:00|322.86|319.36|323.61|320.11|325.58|322.08|322.86|319.36|423
1624367400000|2021-06-22 13:10:00|323.6|320.1|319.35|315.85|323.6|320.1|318.48|314.98|812
1624367700000|2021-06-22 13:15:00|319.32|315.82|317.14|313.64|322.76|319.26|316.63|313.13|898
1624368000000|2021-06-22 13:20:00|317.38|313.88|316.71|313.21|317.91|314.41|315.58|312.08|866
1624368300000|2021-06-22 13:25:00|316.67|313.17|321.17|317.67|321.9|318.4|316.39|312.89|724
1624368600000|2021-06-22 13:30:00|321.15|317.65|317.08|313.58|321.67|318.17|317.01|313.51|626
1624368900000|2021-06-22 13:35:00|317.02|313.52|315.02|311.52|320.06|316.56|315.02|311.52|666
1624369200000|2021-06-22 13:40:00|315.01|311.51|316.53|313.03|317.55|314.05|313.71|310.21|639
1624369500000|2021-06-22 13:45:00|316.54|313.04|311.42|307.92|316.66|313.16|310.07|306.57|421
1624369800000|2021-06-22 13:50:00|311.18|307.68|307.92|304.42|312.63|309.13|307.47|303.97|363
1624370100000|2021-06-22 13:55:00|307.9|304.4|314.3|310.8|317.58|314.08|306.43|302.93|426
1624370400000|2021-06-22 14:00:00|314.45|310.95|311.83|308.33|317.53|314.03|311.55|308.05|466
1624370700000|2021-06-22 14:05:00|311.8|308.3|312.51|309.01|313.84|310.34|308.83|305.33|482
1624371000000|2021-06-22 14:10:00|312.56|309.06|315.92|312.42|316.41|312.91|312.56|309.06|741
1624371300000|2021-06-22 14:15:00|315.98|312.48|317.89|314.39|319.92|316.42|315.65|312.15|877
1624371600000|2021-06-22 14:20:00|317.86|314.36|321.84|318.34|321.84|318.34|315.26|311.76|810
1624371900000|2021-06-22 14:25:00|321.91|318.41|322.59|319.09|323.38|319.88|319.97|316.47|723
1624372200000|2021-06-22 14:30:00|322.63|319.13|322.85|319.35|325.9|322.4|321.88|318.38|769
1624372500000|2021-06-22 14:35:00|323.12|319.62|324.3|320.8|324.66|321.16|321.93|318.43|736
1624372800000|2021-06-22 14:40:00|324.29|320.79|325.74|322.24|326.25|322.75|322.99|319.49|688
1624373100000|2021-06-22 14:45:00|325.81|322.31|326.15|322.65|326.15|322.65|323.68|320.18|712
1624373400000|2021-06-22 14:50:00|326.16|322.66|331.75|328.25|332.02|328.52|325.86|322.36|898
1624373700000|2021-06-22 14:55:00|331.73|328.23|333.46|329.96|337.52|334.02|330.3|326.8|910
1624374000000|2021-06-22 15:00:00|333.36|329.86|330.87|327.37|334.81|331.31|329.93|326.43|793
1624374300000|2021-06-22 15:05:00|330.81|327.31|336.62|333.12|337.16|333.66|330.81|327.31|818
1624374600000|2021-06-22 15:10:00|336.6|333.1|333.36|329.86|337.65|334.15|333.36|329.86|905
1624374900000|2021-06-22 15:15:00|333.41|329.91|337.64|334.14|337.75|334.25|332.54|329.04|798
1624375200000|2021-06-22 15:20:00|337.55|334.05|339.03|335.53|339.03|335.53|335.83|332.33|905
1624375500000|2021-06-22 15:25:00|339.04|335.54|340.49|336.99|343.92|340.42|338.01|334.51|979
1624375800000|2021-06-22 15:30:00|340.51|337.01|344.43|340.93|345.48|341.98|339.73|336.23|970
1624376100000|2021-06-22 15:35:00|344.49|340.99|340.37|336.87|344.51|341.01|339.81|336.31|940
1624376400000|2021-06-22 15:40:00|340.31|336.81|340.55|337.05|343.53|340.03|339.8|336.3|871
1624376700000|2021-06-22 15:45:00|340.64|337.14|339.87|336.37|341.91|338.41|337.65|334.15|805
1624377000000|2021-06-22 15:50:00|339.92|336.42|342.27|338.77|342.28|338.78|339.57|336.07|830
1624377300000|2021-06-22 15:55:00|342.26|338.76|342.11|338.61|342.42|338.92|340.16|336.66|814
1624377600000|2021-06-22 16:00:00|342.13|338.63|345.69|342.19|347.89|344.39|340.24|336.74|894
1624377900000|2021-06-22 16:05:00|345.73|342.23|345.83|342.33|349.19|345.69|345.58|342.08|931
1624378200000|2021-06-22 16:10:00|345.84|342.34|345.14|341.64|346.98|343.48|343.69|340.19|821
1624378500000|2021-06-22 16:15:00|345.17|341.67|346.8|343.3|347.65|344.15|342.06|338.56|925
1624378800000|2021-06-22 16:20:00|346.84|343.34|345.53|342.03|348.45|344.95|345.32|341.82|947
1624379100000|2021-06-22 16:25:00|345.61|342.11|344.71|341.21|347.3|343.8|344.65|341.15|845
1624379400000|2021-06-22 16:30:00|344.88|341.38|339.18|335.68|344.88|341.38|338.47|334.97|873
1624379700000|2021-06-22 16:35:00|339.34|335.84|340.23|336.73|342.7|339.2|338.5|335|848
1624380000000|2021-06-22 16:40:00|340.24|336.74|340.3|336.8|341.9|338.4|339.71|336.21|751
1624380300000|2021-06-22 16:45:00|340.18|336.68|342.03|338.53|343.65|340.15|340.18|336.68|845
1624380600000|2021-06-22 16:50:00|342.06|338.56|345.16|341.66|346.76|343.26|342.06|338.56|811
1624380900000|2021-06-22 16:55:00|345.15|341.65|347.54|344.04|347.98|344.48|345.15|341.65|742
1624381200000|2021-06-22 17:00:00|347.49|343.99|346.16|342.66|349.58|346.08|345.6|342.1|907
1624381500000|2021-06-22 17:05:00|346.15|342.65|343.65|340.15|346.4|342.9|343.23|339.73|873
1624381800000|2021-06-22 17:10:00|343.63|340.13|343.17|339.67|344.65|341.15|342.04|338.54|743
1624382100000|2021-06-22 17:15:00|343.15|339.65|343.82|340.32|345.94|342.44|342.99|339.49|828
1624382400000|2021-06-22 17:20:00|344.33|340.83|344.96|341.46|345.41|341.91|342.39|338.89|801
1624382700000|2021-06-22 17:25:00|344.89|341.39|347.26|343.76|347.27|343.77|344.78|341.28|528
1624383000000|2021-06-22 17:30:00|347.06|343.56|347.77|344.27|349.17|345.67|346.35|342.85|762
1624383300000|2021-06-22 17:35:00|348.06|344.56|346.74|343.24|348.76|345.26|346.74|343.24|651
1624383600000|2021-06-22 17:40:00|346.72|343.22|345.26|341.76|347.46|343.96|344.57|341.07|719
1624383900000|2021-06-22 17:45:00|345.3|341.8|344.28|340.78|346.2|342.7|343.27|339.77|685
1624384200000|2021-06-22 17:50:00|343.99|340.49|349.29|345.79|349.8|346.3|343.99|340.49|727
1624384500000|2021-06-22 17:55:00|349.26|345.76|348.35|344.85|349.65|346.15|346.84|343.34|849
1624384800000|2021-06-22 18:00:00|348.49|344.99|345.8|342.3|348.49|344.99|345.72|342.22|671
1624385100000|2021-06-22 18:05:00|345.86|342.36|346.22|342.72|346.48|342.98|343.75|340.25|785
1624385400000|2021-06-22 18:10:00|346.21|342.71|347.18|343.68|348.2|344.7|345.11|341.61|712
1624385700000|2021-06-22 18:15:00|347.22|343.72|347.65|344.15|349.23|345.73|346.02|342.52|756
1624386000000|2021-06-22 18:20:00|347.59|344.09|346.25|342.75|347.84|344.34|345.34|341.84|599
1624386300000|2021-06-22 18:25:00|346.24|342.74|348.94|345.44|349.55|346.05|346.24|342.74|682
1624386600000|2021-06-22 18:30:00|348.91|345.41|350.96|347.46|352.45|348.95|347.91|344.41|838
1624386900000|2021-06-22 18:35:00|351.02|347.52|353.07|349.57|353.91|350.41|350.12|346.62|781
1624387200000|2021-06-22 18:40:00|353.08|349.58|354.24|350.74|354.37|350.87|351.85|348.35|764
1624387500000|2021-06-22 18:45:00|354.2|350.7|352.5|349|354.26|350.76|351.76|348.26|702
1624387800000|2021-06-22 18:50:00|352.48|348.98|350.65|347.15|352.48|348.98|350.51|347.01|558
1624388100000|2021-06-22 18:55:00|350.59|347.09|351.17|347.67|351.75|348.25|350.24|346.74|473
1624388400000|2021-06-22 19:00:00|351.2|347.7|349.81|346.31|352.25|348.75|348.19|344.69|381
1624388700000|2021-06-22 19:05:00|349.78|346.28|347.84|344.34|350.01|346.51|347.84|344.34|349
1624389000000|2021-06-22 19:10:00|347.89|344.39|347.72|344.22|348.34|344.84|346|342.5|289
1624389300000|2021-06-22 19:15:00|347.67|344.17|348.37|344.87|349.17|345.67|347.67|344.17|222
1624389600000|2021-06-22 19:20:00|348.36|344.86|343.6|340.1|349.29|345.79|343.6|340.1|510
1624389900000|2021-06-22 19:25:00|343.57|340.07|345.45|341.95|346.14|342.64|343.34|339.84|756
1624390200000|2021-06-22 19:30:00|345.42|341.92|345.67|342.17|348.17|344.67|345.28|341.78|595
1624390500000|2021-06-22 19:35:00|345.65|342.15|347.9|344.4|348.59|345.09|345.64|342.14|538
1624390800000|2021-06-22 19:40:00|347.89|344.39|348.26|344.76|348.92|345.42|347.34|343.84|517
1624391100000|2021-06-22 19:45:00|348.17|344.67|345.45|341.95|348.31|344.81|345.42|341.92|648
1624391400000|2021-06-22 19:50:00|345.46|341.96|346.99|343.49|347.7|344.2|345.4|341.9|503
1624391700000|2021-06-22 19:55:00|347.02|343.52|343.2|339.7|347.02|343.52|342.98|339.48|583
1624392000000|2021-06-22 20:00:00|343.15|339.65|348.25|344.75|348.75|345.25|342.75|339.25|749
1624392300000|2021-06-22 20:05:00|348.3|344.8|343.85|340.35|348.5|345|343.52|340.02|757
1624392600000|2021-06-22 20:10:00|343.9|340.4|346.37|342.87|346.39|342.89|343.85|340.35|531
1624392900000|2021-06-22 20:15:00|346.36|342.86|347.87|344.37|348.35|344.85|346.27|342.77|560
1624393200000|2021-06-22 20:20:00|347.8|344.3|345.74|342.24|347.8|344.3|345.61|342.11|401
1624393500000|2021-06-22 20:25:00|345.73|342.23|348.95|345.45|350.89|347.39|345.69|342.19|706
1624393800000|2021-06-22 20:30:00|348.88|345.38|346.17|342.67|349.33|345.83|345.8|342.3|644
1624394100000|2021-06-22 20:35:00|346.23|342.73|351|347.5|351.3|347.8|346.23|342.73|771
1624394400000|2021-06-22 20:40:00|350.94|347.44|349.16|345.66|351.23|347.73|348.63|345.13|654
1624394700000|2021-06-22 20:45:00|349.12|345.62|349.45|345.95|349.89|346.39|348.46|344.96|483
1624395000000|2021-06-22 20:50:00|349.41|345.91|354.09|350.59|354.09|350.59|349.1|345.6|674
1624395300000|2021-06-22 20:55:00|354.03|350.53|351.72|348.22|354.11|350.61|351.08|347.58|723
1624395600000|2021-06-22 21:00:00|351.73|348.23|350.44|346.94|352.55|349.05|350.42|346.92|696
1624395900000|2021-06-22 21:05:00|350.41|346.91|348.36|344.86|351.07|347.57|348.34|344.84|570
1624396200000|2021-06-22 21:10:00|348.34|344.84|346.88|343.38|348.6|345.1|346.63|343.13|446
1624396500000|2021-06-22 21:15:00|346.86|343.36|347.48|343.98|348.3|344.8|346.86|343.36|273
1624396800000|2021-06-22 21:20:00|347.51|344.01|346.53|343.03|347.6|344.1|346.53|343.03|238
1624397100000|2021-06-22 21:25:00|346.54|343.04|346.45|342.95|347|343.5|346.45|342.95|287
1624397400000|2021-06-22 21:30:00|346.5|343|344.51|341.01|346.5|343|344.39|340.89|181
1624397700000|2021-06-22 21:35:00|344.39|340.89|343.02|339.52|344.59|341.09|340.46|336.96|718
1624398000000|2021-06-22 21:40:00|343.03|339.53|341.3|337.8|343.27|339.77|340.39|336.89|747
1624398300000|2021-06-22 21:45:00|341.28|337.78|341.75|338.25|342.2|338.7|340.11|336.61|707
1624398600000|2021-06-22 21:50:00|341.74|338.24|339.62|336.12|343.68|340.18|339.24|335.74|631
1624398900000|2021-06-22 21:55:00|339.63|336.13|340.98|337.48|342.47|338.97|339.63|336.13|711
1624399200000|2021-06-22 22:00:00|340.97|337.47|344.7|341.2|345.48|341.98|340.77|337.27|692
1624399500000|2021-06-22 22:05:00|344.71|341.21|345.41|341.91|346|342.5|344.26|340.76|549
1624399800000|2021-06-22 22:10:00|345.43|341.93|348.24|344.74|349.06|345.56|345.43|341.93|596
1624400100000|2021-06-22 22:15:00|348.23|344.73|346.03|342.53|349.17|345.67|345.63|342.13|760
1624400400000|2021-06-22 22:20:00|345.93|342.43|345.99|342.49|348|344.5|345.6|342.1|621
1624400700000|2021-06-22 22:25:00|346.09|342.59|341.36|337.86|346.27|342.77|341.34|337.84|593
1624401000000|2021-06-22 22:30:00|341.35|337.85|341.65|338.15|343.93|340.43|341.35|337.85|736
1624401300000|2021-06-22 22:35:00|341.64|338.14|339.71|336.21|343.3|339.8|339.64|336.14|709
1624401600000|2021-06-22 22:40:00|339.72|336.22|341.7|338.2|341.82|338.32|339.72|336.22|727
1624401900000|2021-06-22 22:45:00|341.72|338.22|339.35|335.85|341.85|338.35|338.85|335.35|661
1624402200000|2021-06-22 22:50:00|339.29|335.79|339.17|335.67|341.84|338.34|339.14|335.64|555
1624402500000|2021-06-22 22:55:00|339.21|335.71|343.31|339.81|343.55|340.05|339.12|335.62|640
1624402800000|2021-06-22 23:00:00|343.27|339.77|342.23|338.73|345.2|341.7|341.93|338.43|721
1624403100000|2021-06-22 23:05:00|342.27|338.77|341.49|337.99|342.27|338.77|340.47|336.97|660
1624403400000|2021-06-22 23:10:00|341.5|338|341.62|338.12|343.55|340.05|341.14|337.64|640
1624403700000|2021-06-22 23:15:00|341.63|338.13|342.5|339|344.83|341.33|341.56|338.06|664
1624404000000|2021-06-22 23:20:00|342.53|339.03|341.65|338.15|343.72|340.22|340.93|337.43|555
1624404300000|2021-06-22 23:25:00|341.7|338.2|340.6|337.1|341.85|338.35|339.65|336.15|571
1624404600000|2021-06-22 23:30:00|340.61|337.11|337.25|333.75|341.76|338.26|337.2|333.7|690
1624404900000|2021-06-22 23:35:00|337.3|333.8|336.81|333.31|338.65|335.15|336.24|332.74|700
1624405200000|2021-06-22 23:40:00|336.79|333.29|335.21|331.71|338.03|334.53|334.92|331.42|626
1624405500000|2021-06-22 23:45:00|335.19|331.69|338.93|335.43|339.05|335.55|335.19|331.69|716
1624405800000|2021-06-22 23:50:00|338.95|335.45|337.9|334.4|340.53|337.03|337.87|334.37|675
1624406100000|2021-06-22 23:55:00|337.89|334.39|340.48|336.98|340.51|337.01|337.28|333.78|652
1624406400000|2021-06-23 00:00:00|340.46|336.96|337.98|334.48|341.88|338.38|337.35|333.85|888
1624406700000|2021-06-23 00:05:00|338.01|334.51|331.38|327.88|338.65|335.15|330.84|327.34|794
1624407000000|2021-06-23 00:10:00|331.33|327.83|329.52|326.02|332.73|329.23|329.31|325.81|870
1624407300000|2021-06-23 00:15:00|329.63|326.13|328.81|325.31|331.2|327.7|327.08|323.58|873
1624407600000|2021-06-23 00:20:00|328.87|325.37|331.78|328.28|332.14|328.64|328.87|325.37|650
1624407900000|2021-06-23 00:25:00|331.8|328.3|332.92|329.42|334.75|331.25|331.14|327.64|867
1624408200000|2021-06-23 00:30:00|332.93|329.43|335.43|331.93|337.56|334.06|332.88|329.38|918
1624408500000|2021-06-23 00:35:00|335.42|331.92|338.16|334.66|338.6|335.1|333.01|329.51|869
1624408800000|2021-06-23 00:40:00|338.19|334.69|344.81|341.31|344.81|341.31|337.71|334.21|909
1624409100000|2021-06-23 00:45:00|344.82|341.32|347.99|344.49|348.16|344.66|341.95|338.45|897
1624409400000|2021-06-23 00:50:00|348|344.5|349.55|346.05|349.56|346.06|345.99|342.49|1014
1624409700000|2021-06-23 00:55:00|349.56|346.06|350.37|346.87|350.55|347.05|347.88|344.38|912
1624410000000|2021-06-23 01:00:00|350.36|346.86|354.11|350.61|355.25|351.75|348.93|345.43|902
1624410300000|2021-06-23 01:05:00|354.15|350.65|356.56|353.06|358.63|355.13|352.84|349.34|929
1624410600000|2021-06-23 01:10:00|356.59|353.09|356.68|353.18|358.64|355.14|354.45|350.95|864
1624410900000|2021-06-23 01:15:00|356.73|353.23|355.27|351.77|357.51|354.01|353.09|349.59|952
1624411200000|2021-06-23 01:20:00|355.49|351.99|358.83|355.33|360.2|356.7|354.82|351.32|972
1624411500000|2021-06-23 01:25:00|358.78|355.28|359.75|356.25|360.19|356.69|356.68|353.18|848
1624411800000|2021-06-23 01:30:00|359.8|356.3|359.12|355.62|360.67|357.17|356.28|352.78|841
1624412100000|2021-06-23 01:35:00|359.05|355.55|358.06|354.56|359.13|355.63|357.42|353.92|778
1624412400000|2021-06-23 01:40:00|358.02|354.52|358.96|355.46|360.26|356.76|357.87|354.37|806
1624412700000|2021-06-23 01:45:00|358.88|355.38|358.92|355.42|360.73|357.23|358.73|355.23|787
1624413000000|2021-06-23 01:50:00|358.95|355.45|360.86|357.36|361.31|357.81|358.15|354.65|697
1624413300000|2021-06-23 01:55:00|360.89|357.39|362.64|359.14|363.65|360.15|360.37|356.87|771
1624413600000|2021-06-23 02:00:00|362.7|359.2|362.09|358.59|363.83|360.33|362.09|358.59|820
1624413900000|2021-06-23 02:05:00|362.18|358.68|363.96|360.46|366.93|363.43|361.44|357.94|874
1624414200000|2021-06-23 02:10:00|363.94|360.44|364.99|361.49|365.23|361.73|363.13|359.63|547
1624414500000|2021-06-23 02:15:00|365.09|361.59|364.75|361.25|365.63|362.13|363.04|359.54|470
1624414800000|2021-06-23 02:20:00|364.68|361.18|366.97|363.47|367.28|363.78|364.45|360.95|587
1624415100000|2021-06-23 02:25:00|367.14|363.64|365.21|361.71|367.43|363.93|365.13|361.63|447
1624415400000|2021-06-23 02:30:00|365.24|361.74|368.33|364.83|368.52|365.02|365.24|361.74|543
1624415700000|2021-06-23 02:35:00|368.4|364.9|367.73|364.23|369.06|365.56|367.05|363.55|496
1624416000000|2021-06-23 02:40:00|367.69|364.19|368.92|365.42|369.29|365.79|367.26|363.76|448
1624416300000|2021-06-23 02:45:00|368.77|365.27|370.59|367.09|372.47|368.97|368.08|364.58|474
1624416600000|2021-06-23 02:50:00|370.57|367.07|368.96|365.46|370.8|367.3|368.09|364.59|459
1624416900000|2021-06-23 02:55:00|368.88|365.38|366.29|362.79|369.85|366.35|365.88|362.38|420
1624417200000|2021-06-23 03:00:00|366.34|362.84|364.34|360.84|366.91|363.41|364.31|360.81|441
1624417500000|2021-06-23 03:05:00|364.84|361.34|365.31|361.81|366.9|363.4|364.47|360.97|549
1624417800000|2021-06-23 03:10:00|365.28|361.78|365.02|361.52|366.58|363.08|364.75|361.25|456
1624418100000|2021-06-23 03:15:00|364.99|361.49|367.04|363.54|367.56|364.06|364.84|361.34|430
1624418400000|2021-06-23 03:20:00|367.02|363.52|366.93|363.43|369.1|365.6|366.58|363.08|497
1624418700000|2021-06-23 03:25:00|367|363.5|369.32|365.82|369.67|366.17|366.69|363.19|513
1624419000000|2021-06-23 03:30:00|369.34|365.84|367.77|364.27|369.39|365.89|366.76|363.26|543
1624419300000|2021-06-23 03:35:00|367.96|364.46|367.32|363.82|368.28|364.78|366.88|363.38|461
1624419600000|2021-06-23 03:40:00|367.3|363.8|366.84|363.34|368.82|365.32|366.43|362.93|413
1624419900000|2021-06-23 03:45:00|366.86|363.36|367.3|363.8|368.03|364.53|366.37|362.87|409
1624420200000|2021-06-23 03:50:00|367.34|363.84|368.73|365.23|369.57|366.07|367.11|363.61|436
1624420500000|2021-06-23 03:55:00|368.78|365.28|367.66|364.16|368.86|365.36|366.95|363.45|268
1624420800000|2021-06-23 04:00:00|367.58|364.08|368.76|365.26|369.07|365.57|366.93|363.43|683
1624421100000|2021-06-23 04:05:00|368.65|365.15|367.51|364.01|369.41|365.91|367.23|363.73|567
1624421400000|2021-06-23 04:10:00|367.45|363.95|366.71|363.21|368.43|364.93|366.39|362.89|528
1624421700000|2021-06-23 04:15:00|366.72|363.22|367.36|363.86|367.7|364.2|366.36|362.86|507
1624422000000|2021-06-23 04:20:00|367.32|363.82|365.77|362.27|367.55|364.05|365.64|362.14|491
1624422300000|2021-06-23 04:25:00|366.04|362.54|367.57|364.07|367.79|364.29|365.77|362.27|628
1624422600000|2021-06-23 04:30:00|367.55|364.05|369.03|365.53|369.67|366.17|367.54|364.04|657
1624422900000|2021-06-23 04:35:00|368.98|365.48|368.7|365.2|369.84|366.34|368.46|364.96|557
1624423200000|2021-06-23 04:40:00|368.68|365.18|368.86|365.36|369.04|365.54|368.23|364.73|423
1624423500000|2021-06-23 04:45:00|368.83|365.33|368.72|365.22|368.97|365.47|366.97|363.47|537
1624423800000|2021-06-23 04:50:00|368.71|365.21|370.99|367.49|371.18|367.68|367.85|364.35|666
1624424100000|2021-06-23 04:55:00|370.97|367.47|366.44|362.94|371.06|367.56|366.32|362.82|642
1624424400000|2021-06-23 05:00:00|366.45|362.95|364.45|360.95|367.08|363.58|363.65|360.15|768
1624424700000|2021-06-23 05:05:00|364.32|360.82|366.47|362.97|367.67|364.17|364.32|360.82|766
1624425000000|2021-06-23 05:10:00|366.52|363.02|366.1|362.6|368|364.5|365.62|362.12|701
1624425300000|2021-06-23 05:15:00|366.07|362.57|365.23|361.73|366.99|363.49|364.72|361.22|609
1624425600000|2021-06-23 05:20:00|365.24|361.74|366.06|362.56|366.47|362.97|365.22|361.72|524
1624425900000|2021-06-23 05:25:00|366.09|362.59|366.36|362.86|366.92|363.42|365.99|362.49|427
1624426200000|2021-06-23 05:30:00|366.39|362.89|369.8|366.3|370.16|366.66|366.3|362.8|610
1624426500000|2021-06-23 05:35:00|369.85|366.35|369.43|365.93|371.1|367.6|369.07|365.57|781
1624426800000|2021-06-23 05:40:00|369.41|365.91|370.08|366.58|370.36|366.86|369.41|365.91|534
1624427100000|2021-06-23 05:45:00|370.15|366.65|372.33|368.83|373.51|370.01|370.15|366.65|807
1624427400000|2021-06-23 05:50:00|372.34|368.84|373.02|369.52|373.34|369.84|371.55|368.05|683
1624427700000|2021-06-23 05:55:00|373.08|369.58|373.76|370.26|373.82|370.32|372.19|368.69|610
1624428000000|2021-06-23 06:00:00|373.69|370.19|371.74|368.24|374.5|371|371.2|367.7|779
1624428300000|2021-06-23 06:05:00|371.79|368.29|370.63|367.13|372.17|368.67|370.34|366.84|633
1624428600000|2021-06-23 06:10:00|370.65|367.15|370.39|366.89|370.86|367.36|369.78|366.28|577
1624428900000|2021-06-23 06:15:00|370.42|366.92|369.87|366.37|371.25|367.75|369.2|365.7|474
1624429200000|2021-06-23 06:20:00|370.01|366.51|371.06|367.56|371.25|367.75|369.84|366.34|468
1624429500000|2021-06-23 06:25:00|371.02|367.52|370.93|367.43|371.25|367.75|369.96|366.46|598
1624429800000|2021-06-23 06:30:00|371.01|367.51|369.26|365.76|371.41|367.91|369|365.5|699
1624430100000|2021-06-23 06:35:00|369.23|365.73|370.63|367.13|370.93|367.43|369.19|365.69|502
1624430400000|2021-06-23 06:40:00|370.59|367.09|372.61|369.11|372.96|369.46|370.51|367.01|650
1624430700000|2021-06-23 06:45:00|372.62|369.12|370.84|367.34|372.62|369.12|369.95|366.45|735
1624431000000|2021-06-23 06:50:00|370.85|367.35|370.55|367.05|371.51|368.01|370.17|366.67|668
1624431300000|2021-06-23 06:55:00|370.49|366.99|371.25|367.75|371.57|368.07|370|366.5|687
1624431600000|2021-06-23 07:00:00|371.29|367.79|371.91|368.41|373.05|369.55|371.07|367.57|527
1624431900000|2021-06-23 07:05:00|371.77|368.27|370.93|367.43|372.14|368.64|370.91|367.41|488
1624432200000|2021-06-23 07:10:00|370.91|367.41|370.65|367.15|371.81|368.31|370.36|366.86|574
1624432500000|2021-06-23 07:15:00|370.76|367.26|369.2|365.7|371.29|367.79|369.12|365.62|708
1624432800000|2021-06-23 07:20:00|369.19|365.69|370.05|366.55|370.07|366.57|368.91|365.41|514
1624433100000|2021-06-23 07:25:00|370.07|366.57|371.14|367.64|371.38|367.88|370.06|366.56|475
1624433400000|2021-06-23 07:30:00|371.11|367.61|371.93|368.43|372.65|369.15|371.08|367.58|577
1624433700000|2021-06-23 07:35:00|371.84|368.34|372.71|369.21|372.89|369.39|371.35|367.85|543
1624434000000|2021-06-23 07:40:00|372.73|369.23|374.46|370.96|374.56|371.06|372.34|368.84|412
1624434300000|2021-06-23 07:45:00|374.49|370.99|375|371.5|376.23|372.73|373.96|370.46|571
1624434600000|2021-06-23 07:50:00|375.01|371.51|374.63|371.13|375.61|372.11|374.5|371|552
1624434900000|2021-06-23 07:55:00|374.61|371.11|373.4|369.9|374.61|371.11|373.1|369.6|610
1624435200000|2021-06-23 08:00:00|373.44|369.94|374.12|370.62|376.81|373.31|373.43|369.93|723
1624435500000|2021-06-23 08:05:00|374.1|370.6|370.96|367.46|374.15|370.65|370.84|367.34|742
1624435800000|2021-06-23 08:10:00|370.92|367.42|373.19|369.69|373.57|370.07|370.81|367.31|649
1624436100000|2021-06-23 08:15:00|373.2|369.7|372.47|368.97|374.24|370.74|372.32|368.82|612
1624436400000|2021-06-23 08:20:00|372.41|368.91|372.17|368.67|372.85|369.35|372.02|368.52|495
1624436700000|2021-06-23 08:25:00|372.19|368.69|371.25|367.75|373.08|369.58|371.05|367.55|548
1624437000000|2021-06-23 08:30:00|371.18|367.68|370.61|367.11|371.35|367.85|370.54|367.04|496
1624437300000|2021-06-23 08:35:00|370.58|367.08|368.9|365.4|370.82|367.32|368.8|365.3|605
1624437600000|2021-06-23 08:40:00|368.85|365.35|367.03|363.53|369.28|365.78|366.73|363.23|704
1624437900000|2021-06-23 08:45:00|367.01|363.51|367.73|364.23|368.53|365.03|367.01|363.51|657
1624438200000|2021-06-23 08:50:00|367.75|364.25|367.58|364.08|369.34|365.84|367.58|364.08|561
1624438500000|2021-06-23 08:55:00|367.6|364.1|363.96|360.46|368.31|364.81|363.96|360.46|700
1624438800000|2021-06-23 09:00:00|363.97|360.47|366.06|362.56|367.75|364.25|363.46|359.96|734
1624439100000|2021-06-23 09:05:00|365.99|362.49|368.19|364.69|368.5|365|365.94|362.44|506
1624439400000|2021-06-23 09:10:00|368.17|364.67|369.02|365.52|369.95|366.45|367.7|364.2|595
1624439700000|2021-06-23 09:15:00|369.01|365.51|369.1|365.6|369.58|366.08|368.57|365.07|562
1624440000000|2021-06-23 09:20:00|369.03|365.53|369.32|365.82|370.84|367.34|368.95|365.45|557
1624440300000|2021-06-23 09:25:00|369.31|365.81|368.98|365.48|369.99|366.49|368.89|365.39|522
1624440600000|2021-06-23 09:30:00|368.95|365.45|367.13|363.63|369.38|365.88|367.05|363.55|517
1624440900000|2021-06-23 09:35:00|367.11|363.61|367.18|363.68|367.53|364.03|365.09|361.59|712
1624441200000|2021-06-23 09:40:00|367.19|363.69|367.42|363.92|367.74|364.24|366.38|362.88|491
1624441500000|2021-06-23 09:45:00|367.43|363.93|366.47|362.97|367.48|363.98|365.52|362.02|570
1624441800000|2021-06-23 09:50:00|366.53|363.03|367.21|363.71|367.63|364.13|366.47|362.97|484
1624442100000|2021-06-23 09:55:00|367.27|363.77|365.81|362.31|367.29|363.79|365.63|362.13|595
1624442400000|2021-06-23 10:00:00|365.87|362.37|369.19|365.69|369.4|365.9|365.82|362.32|597
1624442700000|2021-06-23 10:05:00|369.22|365.72|367.14|363.64|369.23|365.73|367|363.5|396
1624443000000|2021-06-23 10:10:00|367.1|363.6|366.21|362.71|367.89|364.39|365.93|362.43|577
1624443300000|2021-06-23 10:15:00|366.23|362.73|366.24|362.74|367.2|363.7|365.46|361.96|552
1624443600000|2021-06-23 10:20:00|366.25|362.75|368.21|364.71|368.36|364.86|366.25|362.75|551
1624443900000|2021-06-23 10:25:00|368.22|364.72|367.98|364.48|368.22|364.72|367.21|363.71|570
1624444200000|2021-06-23 10:30:00|367.97|364.47|370.45|366.95|370.49|366.99|367.72|364.22|588
1624444500000|2021-06-23 10:35:00|370.47|366.97|370.07|366.57|371.19|367.69|369.65|366.15|659
1624444800000|2021-06-23 10:40:00|370.11|366.61|370.41|366.91|370.44|366.94|369.52|366.02|544
1624445100000|2021-06-23 10:45:00|370.44|366.94|371.12|367.62|371.46|367.96|370.4|366.9|586
1624445400000|2021-06-23 10:50:00|371.13|367.63|371.49|367.99|371.72|368.22|370.98|367.48|518
1624445700000|2021-06-23 10:55:00|371.44|367.94|371.38|367.88|371.72|368.22|371.09|367.59|457
1624446000000|2021-06-23 11:00:00|371.31|367.81|371.44|367.94|373.81|370.31|371.26|367.76|783
1624446300000|2021-06-23 11:05:00|371.37|367.87|371.88|368.38|372.27|368.77|370.56|367.06|791
1624446600000|2021-06-23 11:10:00|371.82|368.32|370.15|366.65|372.03|368.53|369.82|366.32|745
1624446900000|2021-06-23 11:15:00|370.22|366.72|368.31|364.81|370.22|366.72|367.66|364.16|735
1624447200000|2021-06-23 11:20:00|368.29|364.79|368.2|364.7|368.56|365.06|367.5|364|609
1624447500000|2021-06-23 11:25:00|368.17|364.67|367.39|363.89|368.39|364.89|367.26|363.76|448
1624447800000|2021-06-23 11:30:00|367.38|363.88|367.63|364.13|367.98|364.48|366.99|363.49|445
1624448100000|2021-06-23 11:35:00|367.61|364.11|368.81|365.31|368.88|365.38|367.28|363.78|359
1624448400000|2021-06-23 11:40:00|368.83|365.33|369.01|365.51|369.11|365.61|368.42|364.92|512
1624448700000|2021-06-23 11:45:00|369.05|365.55|368.01|364.51|369.05|365.55|367.47|363.97|487
1624449000000|2021-06-23 11:50:00|368.05|364.55|368.25|364.75|368.33|364.83|367.58|364.08|522
1624449300000|2021-06-23 11:55:00|368.33|364.83|368.28|364.78|368.64|365.14|368.19|364.69|519
1624449600000|2021-06-23 12:00:00|368.27|364.77|368.84|365.34|369.7|366.2|366.81|363.31|762
1624449900000|2021-06-23 12:05:00|368.85|365.35|367.06|363.56|369.21|365.71|367.06|363.56|661
1624450200000|2021-06-23 12:10:00|367.19|363.69|366.84|363.34|367.53|364.03|366.57|363.07|506
1624450500000|2021-06-23 12:15:00|366.85|363.35|366.85|363.35|367.12|363.62|366.24|362.74|421
1624450800000|2021-06-23 12:20:00|366.84|363.34|368.92|365.42|368.92|365.42|366.62|363.12|463
1624451100000|2021-06-23 12:25:00|368.91|365.41|369.38|365.88|369.96|366.46|368.91|365.41|543
1624451400000|2021-06-23 12:30:00|369.37|365.87|369.71|366.21|370.38|366.88|369.15|365.65|481
1624451700000|2021-06-23 12:35:00|369.93|366.43|368.95|365.45|370.23|366.73|368.46|364.96|522
1624452000000|2021-06-23 12:40:00|368.93|365.43|369.25|365.75|369.45|365.95|368.37|364.87|438
1624452300000|2021-06-23 12:45:00|369.23|365.73|369.56|366.06|369.99|366.49|369.22|365.72|367
1624452600000|2021-06-23 12:50:00|369.59|366.09|371.56|368.06|371.65|368.15|369.56|366.06|375
1624452900000|2021-06-23 12:55:00|371.52|368.02|374.48|370.98|374.48|370.98|371.31|367.81|561
1624453200000|2021-06-23 13:00:00|374.44|370.94|375.71|372.21|375.74|372.24|373.29|369.79|712
1624453500000|2021-06-23 13:05:00|375.73|372.23|375.93|372.43|376.73|373.23|375.03|371.53|751
1624453800000|2021-06-23 13:10:00|375.91|372.41|380.62|377.12|382.3|378.8|375.86|372.36|764
1624454100000|2021-06-23 13:15:00|380.53|377.03|381.15|377.65|381.34|377.84|378.48|374.98|875
1624454400000|2021-06-23 13:20:00|381.16|377.66|381.41|377.91|381.82|378.32|380.54|377.04|634
1624454700000|2021-06-23 13:25:00|381.42|377.92|380.16|376.66|381.42|377.92|379.62|376.12|535
1624455000000|2021-06-23 13:30:00|380.17|376.67|380.01|376.51|380.63|377.13|378.94|375.44|505
1624455300000|2021-06-23 13:35:00|380.02|376.52|376.42|372.92|380.02|376.52|375.51|372.01|577
1624455600000|2021-06-23 13:40:00|376.45|372.95|375.74|372.24|377.52|374.02|375|371.5|493
1624455900000|2021-06-23 13:45:00|375.73|372.23|374.29|370.79|375.78|372.28|372.96|369.46|595
1624456200000|2021-06-23 13:50:00|374.3|370.8|373.69|370.19|374.62|371.12|373.69|370.19|454
1624456500000|2021-06-23 13:55:00|373.71|370.21|371.04|367.54|373.71|370.21|370.45|366.95|583
1624456800000|2021-06-23 14:00:00|371.03|367.53|369.19|365.69|371.25|367.75|368.21|364.71|648
1624457100000|2021-06-23 14:05:00|369.16|365.66|369.06|365.56|370.15|366.65|368.34|364.84|490
1624457400000|2021-06-23 14:10:00|369.1|365.6|368.6|365.1|369.29|365.79|367.91|364.41|479
1624457700000|2021-06-23 14:15:00|368.65|365.15|369.76|366.26|370.71|367.21|368.62|365.12|550
1624458000000|2021-06-23 14:20:00|369.74|366.24|370.72|367.22|371|367.5|369.16|365.66|520
1624458300000|2021-06-23 14:25:00|370.68|367.18|372.89|369.39|372.93|369.43|370.26|366.76|474
1624458600000|2021-06-23 14:30:00|372.91|369.41|372.86|369.36|373.47|369.97|371.34|367.84|554
1624458900000|2021-06-23 14:35:00|372.79|369.29|372.45|368.95|373.14|369.64|371.88|368.38|570
1624459200000|2021-06-23 14:40:00|372.57|369.07|373.08|369.58|373.12|369.62|372.21|368.71|400
1624459500000|2021-06-23 14:45:00|373.06|369.56|373.77|370.27|374.03|370.53|372.42|368.92|446
1624459800000|2021-06-23 14:50:00|373.78|370.28|376.05|372.55|376.56|373.06|373.73|370.23|491
1624460100000|2021-06-23 14:55:00|375.9|372.4|372.9|369.4|376.4|372.9|372.89|369.39|463
1624460400000|2021-06-23 15:00:00|372.88|369.38|372.11|368.61|373.38|369.88|370.89|367.39|527
1624460700000|2021-06-23 15:05:00|372.1|368.6|369.41|365.91|372.52|369.02|368.48|364.98|538
1624461000000|2021-06-23 15:10:00|369.48|365.98|367.56|364.06|370.19|366.69|366.4|362.9|625
1624461300000|2021-06-23 15:15:00|367.74|364.24|366.55|363.05|369.52|366.02|366.55|363.05|636
1624461600000|2021-06-23 15:20:00|366.54|363.04|367.1|363.6|367.46|363.96|365.63|362.13|630
1624461900000|2021-06-23 15:25:00|367.08|363.58|365.72|362.22|367.55|364.05|365.42|361.92|613
1624462200000|2021-06-23 15:30:00|365.81|362.31|368.03|364.53|368.55|365.05|365.81|362.31|579
1624462500000|2021-06-23 15:35:00|368.07|364.57|368.36|364.86|370.29|366.79|367.98|364.48|621
1624462800000|2021-06-23 15:40:00|368.22|364.72|367.21|363.71|368.43|364.93|366.57|363.07|527
1624463100000|2021-06-23 15:45:00|367.22|363.72|365.98|362.48|367.27|363.77|364.79|361.29|649
1624463400000|2021-06-23 15:50:00|365.9|362.4|365.27|361.77|366.48|362.98|364.12|360.62|617
1624463700000|2021-06-23 15:55:00|365.29|361.79|365.02|361.52|366.03|362.53|364.5|361|535
1624464000000|2021-06-23 16:00:00|365.1|361.6|363.08|359.58|368.89|365.39|362.03|358.53|701
1624464300000|2021-06-23 16:05:00|363.05|359.55|369.03|365.53|369.12|365.62|363.03|359.53|691
1624464600000|2021-06-23 16:10:00|369|365.5|368.11|364.61|370.55|367.05|367.67|364.17|592
1624464900000|2021-06-23 16:15:00|368.1|364.6|370.34|366.84|370.92|367.42|368.1|364.6|601
1624465200000|2021-06-23 16:20:00|370.37|366.87|372.53|369.03|372.7|369.2|369.73|366.23|559
1624465500000|2021-06-23 16:25:00|372.48|368.98|370.91|367.41|372.75|369.25|370.76|367.26|447
1624465800000|2021-06-23 16:30:00|370.92|367.42|367.77|364.27|370.99|367.49|367.65|364.15|525
1624466100000|2021-06-23 16:35:00|367.67|364.17|368.61|365.11|368.61|365.11|366.68|363.18|456
1624466400000|2021-06-23 16:40:00|368.67|365.17|367.48|363.98|370.17|366.67|367.48|363.98|592
1624466700000|2021-06-23 16:45:00|367.45|363.95|367.94|364.44|368.3|364.8|366.78|363.28|560
1624467000000|2021-06-23 16:50:00|367.93|364.43|368.35|364.85|369.45|365.95|367.63|364.13|576
1624467300000|2021-06-23 16:55:00|368.34|364.84|369.68|366.18|370.28|366.78|368.1|364.6|515
1624467600000|2021-06-23 17:00:00|369.69|366.19|370.32|366.82|370.68|367.18|369.09|365.59|440
1624467900000|2021-06-23 17:05:00|370.35|366.85|368.46|364.96|370.4|366.9|367.87|364.37|481
1624468200000|2021-06-23 17:10:00|368.66|365.16|370.23|366.73|370.29|366.79|368.18|364.68|473
1624468500000|2021-06-23 17:15:00|370.18|366.68|368.32|364.82|370.51|367.01|368.17|364.67|362
1624468800000|2021-06-23 17:20:00|368.29|364.79|368.73|365.23|369.02|365.52|367.89|364.39|357
1624469100000|2021-06-23 17:25:00|368.72|365.22|366.17|362.67|368.72|365.22|366.13|362.63|426
1624469400000|2021-06-23 17:30:00|366.21|362.71|368.79|365.29|369.35|365.85|365.98|362.48|462
1624469700000|2021-06-23 17:35:00|368.64|365.14|367.47|363.97|369.07|365.57|367.27|363.77|424
1624470000000|2021-06-23 17:40:00|367.46|363.96|369.1|365.6|369.25|365.75|366.94|363.44|443
1624470300000|2021-06-23 17:45:00|369.06|365.56|368.38|364.88|370.07|366.57|367.49|363.99|506
1624470600000|2021-06-23 17:50:00|368.32|364.82|368.14|364.64|368.43|364.93|367.16|363.66|493
1624470900000|2021-06-23 17:55:00|368.19|364.69|367.31|363.81|369.33|365.83|367.19|363.69|372
1624471200000|2021-06-23 18:00:00|367.23|363.73|362.9|359.4|367.23|363.73|362.51|359.01|564
1624471500000|2021-06-23 18:05:00|362.97|359.47|363.66|360.16|364.29|360.79|362.73|359.23|541
1624471800000|2021-06-23 18:10:00|363.67|360.17|362.06|358.56|364.09|360.59|361.89|358.39|603
1624472100000|2021-06-23 18:15:00|362.07|358.57|360.11|356.61|362.07|358.57|359.57|356.07|633
1624472400000|2021-06-23 18:20:00|360.09|356.59|360.92|357.42|361.28|357.78|360.04|356.54|546
1624472700000|2021-06-23 18:25:00|360.93|357.43|362.27|358.77|363.61|360.11|360.61|357.11|519
1624473000000|2021-06-23 18:30:00|362.33|358.83|364.15|360.65|364.86|361.36|362.31|358.81|479
1624473300000|2021-06-23 18:35:00|364.16|360.66|364.76|361.26|365.09|361.59|364.1|360.6|450
1624473600000|2021-06-23 18:40:00|364.78|361.28|363.74|360.24|364.83|361.33|363.62|360.12|448
1624473900000|2021-06-23 18:45:00|363.78|360.28|359.4|355.9|363.81|360.31|359.17|355.67|539
1624474200000|2021-06-23 18:50:00|359.39|355.89|360.16|356.66|360.7|357.2|358.49|354.99|558
1624474500000|2021-06-23 18:55:00|360.19|356.69|359.72|356.22|361.58|358.08|359.03|355.53|526
1624474800000|2021-06-23 19:00:00|359.68|356.18|361.19|357.69|361.61|358.11|359.58|356.08|542
1624475100000|2021-06-23 19:05:00|361.16|357.66|362.32|358.82|362.76|359.26|361.04|357.54|434
1624475400000|2021-06-23 19:10:00|362.33|358.83|363.02|359.52|363.1|359.6|361.48|357.98|479
1624475700000|2021-06-23 19:15:00|363.06|359.56|363.44|359.94|364.47|360.97|362.84|359.34|463
1624476000000|2021-06-23 19:20:00|363.33|359.83|361.69|358.19|363.33|359.83|361.19|357.69|426
1624476300000|2021-06-23 19:25:00|361.67|358.17|360.14|356.64|362.23|358.73|360.04|356.54|365
1624476600000|2021-06-23 19:30:00|360.16|356.66|359.74|356.24|360.86|357.36|359.41|355.91|433
1624476900000|2021-06-23 19:35:00|359.69|356.19|359.75|356.25|361.45|357.95|359.62|356.12|485
1624477200000|2021-06-23 19:40:00|359.73|356.23|358.44|354.94|361.35|357.85|358.21|354.71|394
1624477500000|2021-06-23 19:45:00|358.43|354.93|357.58|354.08|358.78|355.28|357.47|353.97|498
1624477800000|2021-06-23 19:50:00|357.56|354.06|356.18|352.68|358.14|354.64|356.1|352.6|499
1624478100000|2021-06-23 19:55:00|356.15|352.65|354.78|351.28|356.36|352.86|354.78|351.28|587
1624478400000|2021-06-23 20:00:00|354.79|351.29|355.82|352.32|358.98|355.48|354.58|351.08|643
1624478700000|2021-06-23 20:05:00|355.85|352.35|357.9|354.4|358.68|355.18|355.3|351.8|629
1624479000000|2021-06-23 20:10:00|357.89|354.39|359.77|356.27|360.86|357.36|357.89|354.39|572
1624479300000|2021-06-23 20:15:00|359.75|356.25|363.82|360.32|363.96|360.46|359.75|356.25|550
1624479600000|2021-06-23 20:20:00|363.77|360.27|359.27|355.77|363.82|360.32|359.11|355.61|631
1624479900000|2021-06-23 20:25:00|359.29|355.79|362.17|358.67|362.17|358.67|359.29|355.79|514
1624480200000|2021-06-23 20:30:00|362.12|358.62|363.24|359.74|363.59|360.09|360.46|356.96|506
1624480500000|2021-06-23 20:35:00|363.23|359.73|361.92|358.42|363.61|360.11|361.44|357.94|568
1624480800000|2021-06-23 20:40:00|361.93|358.43|363|359.5|363.23|359.73|361.28|357.78|560
1624481100000|2021-06-23 20:45:00|363.01|359.51|360.34|356.84|363.01|359.51|359.73|356.23|449
1624481400000|2021-06-23 20:50:00|360.31|356.81|357.45|353.95|360.33|356.83|357.39|353.89|496
1624481700000|2021-06-23 20:55:00|357.47|353.97|358.12|354.62|358.86|355.36|356.82|353.32|504
1624482000000|2021-06-23 21:00:00|358.13|354.63|360.45|356.95|360.46|356.96|357|353.5|529
1624482300000|2021-06-23 21:05:00|360.92|357.42|360.19|356.69|361.23|357.73|359.36|355.86|449
1624482600000|2021-06-23 21:10:00|360.18|356.68|360.76|357.26|360.89|357.39|359.76|356.26|374
1624482900000|2021-06-23 21:15:00|360.74|357.24|365.54|362.04|365.56|362.06|360.74|357.24|452
1624483200000|2021-06-23 21:20:00|365.51|362.01|361.63|358.13|365.55|362.05|361.41|357.91|437
1624483500000|2021-06-23 21:25:00|361.64|358.14|359.78|356.28|361.75|358.25|358.98|355.48|470
1624483800000|2021-06-23 21:30:00|359.82|356.32|357.06|353.56|359.83|356.33|356.86|353.36|308
1624484100000|2021-06-23 21:35:00|357.07|353.57|358.3|354.8|358.49|354.99|356.16|352.66|409
1624484400000|2021-06-23 21:40:00|358.06|354.56|358.63|355.13|358.75|355.25|357.25|353.75|478
1624484700000|2021-06-23 21:45:00|358.48|354.98|361.05|357.55|361.45|357.95|357.72|354.22|519
1624485000000|2021-06-23 21:50:00|361.06|357.56|362.12|358.62|362.24|358.74|360.88|357.38|533
1624485300000|2021-06-23 21:55:00|362.05|358.55|361.79|358.29|362.7|359.2|361.51|358.01|380
1624485600000|2021-06-23 22:00:00|361.67|358.17|359.98|356.48|361.67|358.17|358.2|354.7|599
1624485900000|2021-06-23 22:05:00|360.07|356.57|362.38|358.88|362.48|358.98|359.88|356.38|614
1624486200000|2021-06-23 22:10:00|362.35|358.85|362.64|359.14|362.7|359.2|361.55|358.05|416
1624486500000|2021-06-23 22:15:00|362.78|359.28|361.28|357.78|363.13|359.63|361.1|357.6|495
1624486800000|2021-06-23 22:20:00|361.25|357.75|361.57|358.07|361.75|358.25|360.74|357.24|504
1624487100000|2021-06-23 22:25:00|361.58|358.08|363.1|359.6|363.12|359.62|361.16|357.66|302
1624487400000|2021-06-23 22:30:00|363.11|359.61|362.8|359.3|363.22|359.72|362.19|358.69|367
1624487700000|2021-06-23 22:35:00|362.82|359.32|361.45|357.95|362.84|359.34|361.31|357.81|386
1624488000000|2021-06-23 22:40:00|361.49|357.99|362.34|358.84|362.91|359.41|361.35|357.85|443
1624488300000|2021-06-23 22:45:00|362.38|358.88|360.75|357.25|362.74|359.24|360.4|356.9|375
1624488600000|2021-06-23 22:50:00|360.79|357.29|363.09|359.59|363.09|359.59|360.64|357.14|327
1624488900000|2021-06-23 22:55:00|363.18|359.68|363.17|359.67|363.3|359.8|362.67|359.17|351
1624489200000|2021-06-23 23:00:00|363.13|359.63|361.25|357.75|363.3|359.8|361.24|357.74|372
1624489500000|2021-06-23 23:05:00|361.24|357.74|360.68|357.18|361.39|357.89|360.68|357.18|345
1624489800000|2021-06-23 23:10:00|360.67|357.17|359.36|355.86|360.75|357.25|359.22|355.72|348
1624490100000|2021-06-23 23:15:00|359.32|355.82|361.69|358.19|361.69|358.19|359.32|355.82|368
1624490400000|2021-06-23 23:20:00|361.66|358.16|363.32|359.82|363.32|359.82|361.3|357.8|401
1624490700000|2021-06-23 23:25:00|363.31|359.81|364.67|361.17|364.77|361.27|362.89|359.39|479
1624491000000|2021-06-23 23:30:00|364.68|361.18|365.6|362.1|365.77|362.27|363.47|359.97|463
1624491300000|2021-06-23 23:35:00|365.58|362.08|365.21|361.71|365.58|362.08|364.5|361|463
1624491600000|2021-06-23 23:40:00|365.2|361.7|366.19|362.69|366.47|362.97|364.62|361.12|446
1624491900000|2021-06-23 23:45:00|366.14|362.64|366.78|363.28|367|363.5|365.25|361.75|401
1624492200000|2021-06-23 23:50:00|366.71|363.21|366.74|363.24|367.32|363.82|366.39|362.89|350
1624492500000|2021-06-23 23:55:00|366.77|363.27|368.96|365.46|368.96|365.46|366.51|363.01|335
1624492800000|2021-06-24 00:00:00|369.08|365.58|368.86|365.36|371.65|368.15|367.64|364.14|652
1624493100000|2021-06-24 00:05:00|368.85|365.35|370.21|366.71|370.21|366.71|367.03|363.53|640
1624493400000|2021-06-24 00:10:00|370.24|366.74|373.06|369.56|373.34|369.84|369.37|365.87|536
1624493700000|2021-06-24 00:15:00|373.05|369.55|373.05|369.55|374.39|370.89|372.31|368.81|606
1624494000000|2021-06-24 00:20:00|373.02|369.52|372.08|368.58|373.35|369.85|371.95|368.45|498
1624494300000|2021-06-24 00:25:00|372.15|368.65|371.73|368.23|372.71|369.21|371.49|367.99|432
1624494600000|2021-06-24 00:30:00|371.68|368.18|370.73|367.23|372.2|368.7|370.73|367.23|435
1624494900000|2021-06-24 00:35:00|370.74|367.24|369.46|365.96|371.69|368.19|369.26|365.76|509
1624495200000|2021-06-24 00:40:00|369.52|366.02|368.69|365.19|369.73|366.23|367.73|364.23|573
1624495500000|2021-06-24 00:45:00|368.5|365|368.83|365.33|369.63|366.13|368.48|364.98|359
1624495800000|2021-06-24 00:50:00|368.84|365.34|366.92|363.42|368.84|365.34|366.45|362.95|507
1624496100000|2021-06-24 00:55:00|366.93|363.43|365.68|362.18|367.93|364.43|365.64|362.14|544
1624496400000|2021-06-24 01:00:00|365.66|362.16|365.14|361.64|365.72|362.22|364|360.5|541
1624496700000|2021-06-24 01:05:00|365.13|361.63|366.64|363.14|367.07|363.57|365.13|361.63|545
1624497000000|2021-06-24 01:10:00|366.65|363.15|367.68|364.18|367.82|364.32|366.57|363.07|431
1624497300000|2021-06-24 01:15:00|367.69|364.19|370.01|366.51|370.49|366.99|367.33|363.83|532
1624497600000|2021-06-24 01:20:00|370.02|366.52|370.27|366.77|371.56|368.06|369.14|365.64|559
1624497900000|2021-06-24 01:25:00|370.16|366.66|368.46|364.96|370.28|366.78|368.15|364.65|596
1624498200000|2021-06-24 01:30:00|368.32|364.82|366.25|362.75|369.34|365.84|366.09|362.59|570
1624498500000|2021-06-24 01:35:00|366.23|362.73|363.24|359.74|366.23|362.73|363.09|359.59|658
1624498800000|2021-06-24 01:40:00|363.22|359.72|362.31|358.81|363.44|359.94|361.44|357.94|620
1624499100000|2021-06-24 01:45:00|362.27|358.77|360.15|356.65|363.1|359.6|359.37|355.87|631
1624499400000|2021-06-24 01:50:00|360.14|356.64|359.63|356.13|361.8|358.3|358.94|355.44|625
1624499700000|2021-06-24 01:55:00|359.66|356.16|359.49|355.99|360.04|356.54|358.54|355.04|681
1624500000000|2021-06-24 02:00:00|359.53|356.03|359.4|355.9|360.74|357.24|358.67|355.17|616
1624500300000|2021-06-24 02:05:00|359.38|355.88|360.07|356.57|360.53|357.03|359.15|355.65|609
1624500600000|2021-06-24 02:10:00|360.04|356.54|360.2|356.7|360.99|357.49|358.78|355.28|579
1624500900000|2021-06-24 02:15:00|360.17|356.67|362.21|358.71|362.36|358.86|360.13|356.63|562
1624501200000|2021-06-24 02:20:00|362.2|358.7|358.16|354.66|362.35|358.85|358.03|354.53|557
1624501500000|2021-06-24 02:25:00|358.15|354.65|357.47|353.97|358.9|355.4|357.08|353.58|607
1624501800000|2021-06-24 02:30:00|357.52|354.02|356.56|353.06|359.5|356|356.24|352.74|578
1624502100000|2021-06-24 02:35:00|356.66|353.16|354.32|350.82|357.64|354.14|354.32|350.82|567
1624502400000|2021-06-24 02:40:00|354.28|350.78|355.12|351.62|357.17|353.67|353.76|350.26|551
1624502700000|2021-06-24 02:45:00|355.11|351.61|356|352.5|357.05|353.55|355.07|351.57|491
1624503000000|2021-06-24 02:50:00|356.03|352.53|358.61|355.11|358.61|355.11|355.95|352.45|469
1624503300000|2021-06-24 02:55:00|358.6|355.1|356.92|353.42|358.61|355.11|356.55|353.05|404
1624503600000|2021-06-24 03:00:00|356.93|353.43|358.95|355.45|359.45|355.95|356.08|352.58|535
1624503900000|2021-06-24 03:05:00|358.93|355.43|359.43|355.93|359.45|355.95|358.28|354.78|424
1624504200000|2021-06-24 03:10:00|359.46|355.96|359.58|356.08|359.78|356.28|358.19|354.69|444
1624504500000|2021-06-24 03:15:00|359.6|356.1|359.75|356.25|359.78|356.28|358.96|355.46|414
1624504800000|2021-06-24 03:20:00|359.79|356.29|360.63|357.13|360.81|357.31|358.46|354.96|467
1624505100000|2021-06-24 03:25:00|360.61|357.11|361.85|358.35|362.09|358.59|360.19|356.69|493
1624505400000|2021-06-24 03:30:00|361.87|358.37|366.01|362.51|366.13|362.63|361.84|358.34|566
1624505700000|2021-06-24 03:35:00|366|362.5|364.76|361.26|366.71|363.21|364.72|361.22|456
1624506000000|2021-06-24 03:40:00|364.75|361.25|362.95|359.45|365.08|361.58|362.55|359.05|517
1624506300000|2021-06-24 03:45:00|362.96|359.46|361|357.5|364.52|361.02|360.58|357.08|564
1624506600000|2021-06-24 03:50:00|361.03|357.53|363.97|360.47|364.72|361.22|361.03|357.53|501
1624506900000|2021-06-24 03:55:00|363.98|360.48|364.91|361.41|365.49|361.99|363.98|360.48|452
1624507200000|2021-06-24 04:00:00|364.89|361.39|370.31|366.81|370.39|366.89|364.38|360.88|586
1624507500000|2021-06-24 04:05:00|370.26|366.76|369.72|366.22|370.41|366.91|369.09|365.59|570
1624507800000|2021-06-24 04:10:00|369.71|366.21|367.69|364.19|369.71|366.21|367.23|363.73|523
1624508100000|2021-06-24 04:15:00|367.76|364.26|365.88|362.38|368.63|365.13|365.5|362|515
1624508400000|2021-06-24 04:20:00|365.86|362.36|365.76|362.26|366.31|362.81|365.12|361.62|483
1624508700000|2021-06-24 04:25:00|365.79|362.29|367.68|364.18|367.68|364.18|365.72|362.22|470
1624509000000|2021-06-24 04:30:00|367.69|364.19|363.32|359.82|367.76|364.26|362.33|358.83|607
1624509300000|2021-06-24 04:35:00|363.3|359.8|365.24|361.74|365.77|362.27|363.3|359.8|614
1624509600000|2021-06-24 04:40:00|365.22|361.72|365.51|362.01|366.63|363.13|364.41|360.91|519
1624509900000|2021-06-24 04:45:00|365.5|362|367.37|363.87|367.56|364.06|365.5|362|433
1624510200000|2021-06-24 04:50:00|367.35|363.85|368.99|365.49|369.08|365.58|367.16|363.66|464
1624510500000|2021-06-24 04:55:00|368.98|365.48|367.1|363.6|369.35|365.85|366.84|363.34|496
1624510800000|2021-06-24 05:00:00|367.12|363.62|369.57|366.07|370.9|367.4|366.27|362.77|466
1624511100000|2021-06-24 05:05:00|369.55|366.05|369.84|366.34|371.07|367.57|368.78|365.28|548
1624511400000|2021-06-24 05:10:00|369.85|366.35|369.92|366.42|370.94|367.44|369.2|365.7|526
1624511700000|2021-06-24 05:15:00|370.11|366.61|371.5|368|371.96|368.46|369.94|366.44|433
1624512000000|2021-06-24 05:20:00|371.49|367.99|371.34|367.84|371.73|368.23|370.43|366.93|473
1624512300000|2021-06-24 05:25:00|371.35|367.85|371.09|367.59|371.38|367.88|370.74|367.24|419
1624512600000|2021-06-24 05:30:00|371.1|367.6|373.89|370.39|375.87|372.37|371.1|367.6|590
1624512900000|2021-06-24 05:35:00|373.84|370.34|373.78|370.28|375.48|371.98|373.51|370.01|487
1624513200000|2021-06-24 05:40:00|373.75|370.25|372.84|369.34|373.91|370.41|372.67|369.17|463
1624513500000|2021-06-24 05:45:00|372.89|369.39|374.08|370.58|374.1|370.6|372.84|369.34|387
1624513800000|2021-06-24 05:50:00|374.09|370.59|374.95|371.45|376.17|372.67|374.06|370.56|597
1624514100000|2021-06-24 05:55:00|374.98|371.48|377.24|373.74|378.03|374.53|374.83|371.33|480
1624514400000|2021-06-24 06:00:00|377.26|373.76|376.7|373.2|377.53|374.03|375.24|371.74|526
1624514700000|2021-06-24 06:05:00|376.66|373.16|374.18|370.68|376.72|373.22|373.89|370.39|445
1624515000000|2021-06-24 06:10:00|374.25|370.75|374.29|370.79|375.03|371.53|373.74|370.24|379
1624515300000|2021-06-24 06:15:00|374.33|370.83|374.65|371.15|374.65|371.15|373.03|369.53|454
1624515600000|2021-06-24 06:20:00|374.64|371.14|374.46|370.96|374.97|371.47|374.06|370.56|345
1624515900000|2021-06-24 06:25:00|374.35|370.85|372.83|369.33|374.95|371.45|372.77|369.27|371
1624516200000|2021-06-24 06:30:00|372.82|369.32|375.65|372.15|376.06|372.56|372.76|369.26|465
1624516500000|2021-06-24 06:35:00|375.64|372.14|378.37|374.87|379.49|375.99|374.66|371.16|482
1624516800000|2021-06-24 06:40:00|378.38|374.88|377.24|373.74|379.4|375.9|376.3|372.8|485
1624517100000|2021-06-24 06:45:00|377.25|373.75|379.7|376.2|380.7|377.2|377.25|373.75|623
1624517400000|2021-06-24 06:50:00|379.69|376.19|379.88|376.38|380.12|376.62|378.77|375.27|490
1624517700000|2021-06-24 06:55:00|379.86|376.36|379.56|376.06|379.89|376.39|379.08|375.58|414
1624518000000|2021-06-24 07:00:00|379.59|376.09|378.23|374.73|380.22|376.72|377.84|374.34|476
1624518300000|2021-06-24 07:05:00|378.24|374.74|379|375.5|379.17|375.67|377.79|374.29|409
1624518600000|2021-06-24 07:10:00|379.03|375.53|380.4|376.9|380.7|377.2|379.02|375.52|423
1624518900000|2021-06-24 07:15:00|380.39|376.89|379.35|375.85|380.7|377.2|379.18|375.68|429
1624519200000|2021-06-24 07:20:00|379.3|375.8|381|377.5|382.36|378.86|379.3|375.8|495
1624519500000|2021-06-24 07:25:00|380.89|377.39|382.17|378.67|383.09|379.59|380.74|377.24|488
1624519800000|2021-06-24 07:30:00|382.16|378.66|380.37|376.87|382.98|379.48|380.09|376.59|505
1624520100000|2021-06-24 07:35:00|380.28|376.78|381.13|377.63|381.38|377.88|379.76|376.26|407
1624520400000|2021-06-24 07:40:00|381.14|377.64|381.71|378.21|381.75|378.25|380.63|377.13|290
1624520700000|2021-06-24 07:45:00|381.72|378.22|379.05|375.55|381.79|378.29|378.91|375.41|539
1624521000000|2021-06-24 07:50:00|379.16|375.66|377|373.5|379.8|376.3|376.91|373.41|529
1624521300000|2021-06-24 07:55:00|376.95|373.45|377.38|373.88|378.24|374.74|376.86|373.36|419
1624521600000|2021-06-24 08:00:00|377.41|373.91|378.1|374.6|379.52|376.02|377.16|373.66|541
1624521900000|2021-06-24 08:05:00|378.04|374.54|380.1|376.6|380.5|377|377.61|374.11|498
1624522200000|2021-06-24 08:10:00|380.16|376.66|381.13|377.63|381.38|377.88|379.8|376.3|545
1624522500000|2021-06-24 08:15:00|381.17|377.67|387.47|383.97|388.76|385.26|381.17|377.67|663
1624522800000|2021-06-24 08:20:00|387.36|383.86|385.13|381.63|388.03|384.53|384.49|380.99|632
1624523100000|2021-06-24 08:25:00|385.1|381.6|383.45|379.95|385.12|381.62|383.42|379.92|490
1624523400000|2021-06-24 08:30:00|383.46|379.96|381.04|377.54|383.6|380.1|380.55|377.05|571
1624523700000|2021-06-24 08:35:00|381.14|377.64|382.46|378.96|382.86|379.36|380.54|377.04|569
1624524000000|2021-06-24 08:40:00|382.47|378.97|382.04|378.54|383.87|380.37|381.39|377.89|602
1624524300000|2021-06-24 08:45:00|382.02|378.52|383.32|379.82|383.67|380.17|381.15|377.65|576
1624524600000|2021-06-24 08:50:00|383.26|379.76|385.53|382.03|385.64|382.14|383.19|379.69|546
1624524900000|2021-06-24 08:55:00|385.42|381.92|386.45|382.95|386.69|383.19|383.94|380.44|539
1624525200000|2021-06-24 09:00:00|386.46|382.96|384.8|381.3|386.9|383.4|384.49|380.99|570
1624525500000|2021-06-24 09:05:00|384.71|381.21|385.09|381.59|385.25|381.75|384.43|380.93|472
1624525800000|2021-06-24 09:10:00|385.08|381.58|384.45|380.95|385.31|381.81|382.64|379.14|499
1624526100000|2021-06-24 09:15:00|384.43|380.93|385.8|382.3|386.28|382.78|383.7|380.2|450
1624526400000|2021-06-24 09:20:00|385.83|382.33|384.03|380.53|385.83|382.33|383.62|380.12|468
1624526700000|2021-06-24 09:25:00|384.05|380.55|384.68|381.18|384.81|381.31|383.47|379.97|455
1624527000000|2021-06-24 09:30:00|384.67|381.17|384.27|380.77|385.22|381.72|383.21|379.71|439
1624527300000|2021-06-24 09:35:00|384.39|380.89|386.12|382.62|386.61|383.11|383.7|380.2|497
1624527600000|2021-06-24 09:40:00|386.17|382.67|385.29|381.79|386.24|382.74|385|381.5|497
1624527900000|2021-06-24 09:45:00|385.28|381.78|384.57|381.07|386.27|382.77|384.52|381.02|416
1624528200000|2021-06-24 09:50:00|384.59|381.09|384.04|380.54|384.72|381.22|383.86|380.36|485
1624528500000|2021-06-24 09:55:00|384.05|380.55|383.34|379.84|384.05|380.55|383.16|379.66|420
1624528800000|2021-06-24 10:00:00|383.35|379.85|384.56|381.06|385.57|382.07|383.35|379.85|476
1624529100000|2021-06-24 10:05:00|384.54|381.04|381.81|378.31|384.54|381.04|381.64|378.14|454
1624529400000|2021-06-24 10:10:00|381.83|378.33|384.4|380.9|384.68|381.18|381.69|378.19|438
1624529700000|2021-06-24 10:15:00|384.41|380.91|383.56|380.06|384.61|381.11|383.29|379.79|446
1624530000000|2021-06-24 10:20:00|383.45|379.95|382.4|378.9|383.86|380.36|382.34|378.84|455
1624530300000|2021-06-24 10:25:00|382.52|379.02|382.87|379.37|384.13|380.63|382.5|379|401
1624530600000|2021-06-24 10:30:00|382.86|379.36|381.3|377.8|383.39|379.89|381.27|377.77|431
1624530900000|2021-06-24 10:35:00|381.31|377.81|380.17|376.67|381.78|378.28|379.9|376.4|458
1624531200000|2021-06-24 10:40:00|380.15|376.65|378.67|375.17|380.71|377.21|378.44|374.94|418
1624531500000|2021-06-24 10:45:00|378.68|375.18|380.6|377.1|380.7|377.2|378.66|375.16|400
1624531800000|2021-06-24 10:50:00|380.61|377.11|379.64|376.14|381.53|378.03|378.94|375.44|455
1624532100000|2021-06-24 10:55:00|379.82|376.32|379.16|375.66|380.54|377.04|378.98|375.48|358
1624532400000|2021-06-24 11:00:00|379.11|375.61|381.4|377.9|381.61|378.11|379.11|375.61|448
1624532700000|2021-06-24 11:05:00|381.42|377.92|382.97|379.47|383.23|379.73|380.94|377.44|518
1624533000000|2021-06-24 11:10:00|383.02|379.52|383.15|379.65|383.71|380.21|382.84|379.34|437
1624533300000|2021-06-24 11:15:00|383.16|379.66|382.69|379.19|384.21|380.71|382.39|378.89|524
1624533600000|2021-06-24 11:20:00|382.7|379.2|384.08|380.58|384.7|381.2|382.45|378.95|484
1624533900000|2021-06-24 11:25:00|384.03|380.53|385.31|381.81|386.13|382.63|383.85|380.35|551
1624534200000|2021-06-24 11:30:00|385.36|381.86|384.48|380.98|386.12|382.62|384.17|380.67|452
1624534500000|2021-06-24 11:35:00|384.49|380.99|385.41|381.91|385.55|382.05|383.84|380.34|484
1624534800000|2021-06-24 11:40:00|385.45|381.95|386.58|383.08|387.22|383.72|385.13|381.63|607
1624535100000|2021-06-24 11:45:00|386.61|383.11|386.98|383.48|387.29|383.79|385.78|382.28|574
1624535400000|2021-06-24 11:50:00|387.01|383.51|385.9|382.4|387.07|383.57|385.5|382|488
1624535700000|2021-06-24 11:55:00|385.94|382.44|385.96|382.46|386.79|383.29|385.35|381.85|461
1624536000000|2021-06-24 12:00:00|385.94|382.44|390.16|386.66|390.75|387.25|385.94|382.44|614
1624536300000|2021-06-24 12:05:00|390.21|386.71|391.33|387.83|391.54|388.04|389.32|385.82|612
1624536600000|2021-06-24 12:10:00|391.35|387.85|391.05|387.55|391.55|388.05|389.75|386.25|550
1624536900000|2021-06-24 12:15:00|391.06|387.56|390.6|387.1|391.99|388.49|390.07|386.57|529
1624537200000|2021-06-24 12:20:00|390.61|387.11|388.71|385.21|390.62|387.12|388.37|384.87|529
1624537500000|2021-06-24 12:25:00|388.68|385.18|389.41|385.91|389.44|385.94|388.29|384.79|482
1624537800000|2021-06-24 12:30:00|389.39|385.89|386.87|383.37|389.39|385.89|386.57|383.07|477
1624538100000|2021-06-24 12:35:00|386.86|383.36|386.48|382.98|387.69|384.19|386.07|382.57|481
1624538400000|2021-06-24 12:40:00|386.47|382.97|386.48|382.98|386.82|383.32|386.03|382.53|501
1624538700000|2021-06-24 12:45:00|386.45|382.95|387.37|383.87|388.02|384.52|386.45|382.95|415
1624539000000|2021-06-24 12:50:00|387.38|383.88|388.58|385.08|388.73|385.23|387.19|383.69|420
1624539300000|2021-06-24 12:55:00|388.57|385.07|388.59|385.09|388.69|385.19|387.02|383.52|407
1624539600000|2021-06-24 13:00:00|388.55|385.05|386.76|383.26|389.01|385.51|386.63|383.13|460
1624539900000|2021-06-24 13:05:00|386.81|383.31|385.72|382.22|386.83|383.33|385.21|381.71|514
1624540200000|2021-06-24 13:10:00|385.74|382.24|384.55|381.05|385.93|382.43|384.06|380.56|433
1624540500000|2021-06-24 13:15:00|384.52|381.02|384.29|380.79|385.86|382.36|384.26|380.76|419
1624540800000|2021-06-24 13:20:00|384.25|380.75|382.39|378.89|384.49|380.99|382.36|378.86|440
1624541100000|2021-06-24 13:25:00|382.44|378.94|383.77|380.27|383.95|380.45|382.29|378.79|374
1624541400000|2021-06-24 13:30:00|383.8|380.3|384.33|380.83|385.4|381.9|383.8|380.3|416
1624541700000|2021-06-24 13:35:00|384.32|380.82|384.43|380.93|385.26|381.76|384.32|380.82|377
1624542000000|2021-06-24 13:40:00|384.44|380.94|384.59|381.09|385.18|381.68|384.37|380.87|363
1624542300000|2021-06-24 13:45:00|384.57|381.07|383.88|380.38|384.97|381.47|383.88|380.38|334
1624542600000|2021-06-24 13:50:00|383.87|380.37|383.64|380.14|383.87|380.37|383.16|379.66|333
1624542900000|2021-06-24 13:55:00|383.62|380.12|385.6|382.1|386.58|383.08|383.61|380.11|413
1624543200000|2021-06-24 14:00:00|385.56|382.06|382.75|379.25|386.19|382.69|382.45|378.95|675
1624543500000|2021-06-24 14:05:00|382.64|379.14|383.35|379.85|384.08|380.58|382.46|378.96|575
1624543800000|2021-06-24 14:10:00|383.2|379.7|384.12|380.62|384.5|381|383.2|379.7|503
1624544100000|2021-06-24 14:15:00|384.13|380.63|384.3|380.8|384.49|380.99|383.66|380.16|387
1624544400000|2021-06-24 14:20:00|384.28|380.78|384.05|380.55|384.72|381.22|383.93|380.43|477
1624544700000|2021-06-24 14:25:00|384.03|380.53|383.05|379.55|384.14|380.64|382.61|379.11|411
1624545000000|2021-06-24 14:30:00|383.08|379.58|385.04|381.54|385.33|381.83|383|379.5|469
1624545300000|2021-06-24 14:35:00|385.05|381.55|383.48|379.98|385.05|381.55|383.08|379.58|338
1624545600000|2021-06-24 14:40:00|383.43|379.93|382.71|379.21|383.5|380|381.38|377.88|452
1624545900000|2021-06-24 14:45:00|382.74|379.24|382.5|379|384.13|380.63|382.5|379|490
1624546200000|2021-06-24 14:50:00|382.48|378.98|383.7|380.2|383.88|380.38|382.45|378.95|481
1624546500000|2021-06-24 14:55:00|383.71|380.21|384.36|380.86|384.36|380.86|383.51|380.01|377
1624546800000|2021-06-24 15:00:00|384.35|380.85|383.03|379.53|385.94|382.44|382.81|379.31|641
1624547100000|2021-06-24 15:05:00|383.04|379.54|386.25|382.75|386.37|382.87|382.95|379.45|693
1624547400000|2021-06-24 15:10:00|386.23|382.73|388.12|384.62|388.45|384.95|386.23|382.73|729
1624547700000|2021-06-24 15:15:00|388.09|384.59|387.51|384.01|388.21|384.71|387.29|383.79|587
1624548000000|2021-06-24 15:20:00|387.52|384.02|389.2|385.7|389.26|385.76|386.57|383.07|594
1624548300000|2021-06-24 15:25:00|389.21|385.71|389.65|386.15|390.38|386.88|388.37|384.87|748
1624548600000|2021-06-24 15:30:00|389.66|386.16|390.6|387.1|391|387.5|389.39|385.89|684
1624548900000|2021-06-24 15:35:00|390.65|387.15|390.47|386.97|391.45|387.95|390.38|386.88|522
1624549200000|2021-06-24 15:40:00|390.4|386.9|391.11|387.61|391.63|388.13|389.89|386.39|622
1624549500000|2021-06-24 15:45:00|391.07|387.57|387.5|384|391.25|387.75|387.18|383.68|746
1624549800000|2021-06-24 15:50:00|387.52|384.02|385.48|381.98|388.08|384.58|385.38|381.88|646
1624550100000|2021-06-24 15:55:00|385.47|381.97|384.97|381.47|385.86|382.36|384.75|381.25|556
1624550400000|2021-06-24 16:00:00|384.96|381.46|384.84|381.34|387.37|383.87|384.74|381.24|613
1624550700000|2021-06-24 16:05:00|384.83|381.33|382.04|378.54|385.32|381.82|381.34|377.84|532
1624551000000|2021-06-24 16:10:00|382.11|378.61|382.44|378.94|383.36|379.86|382.01|378.51|592
1624551300000|2021-06-24 16:15:00|382.42|378.92|383.29|379.79|383.54|380.04|382.3|378.8|577
1624551600000|2021-06-24 16:20:00|383.3|379.8|385.2|381.7|385.57|382.07|383.09|379.59|556
1624551900000|2021-06-24 16:25:00|385.17|381.67|384.9|381.4|385.22|381.72|383.11|379.61|484
1624552200000|2021-06-24 16:30:00|384.95|381.45|384.63|381.13|385.59|382.09|384.47|380.97|307
1624552500000|2021-06-24 16:35:00|384.64|381.14|387.63|384.13|387.69|384.19|384.64|381.14|523
1624552800000|2021-06-24 16:40:00|387.56|384.06|386.97|383.47|388.74|385.24|386.67|383.17|495
1624553100000|2021-06-24 16:45:00|387|383.5|387.71|384.21|388.04|384.54|387|383.5|382
1624553400000|2021-06-24 16:50:00|387.7|384.2|389.18|385.68|389.38|385.88|387.68|384.18|440
1624553700000|2021-06-24 16:55:00|389.2|385.7|389.7|386.2|389.76|386.26|389.12|385.62|409
1624554000000|2021-06-24 17:00:00|389.65|386.15|389.73|386.23|390.16|386.66|388.95|385.45|709
1624554300000|2021-06-24 17:05:00|389.71|386.21|391.13|387.63|392.18|388.68|389.45|385.95|614
1624554600000|2021-06-24 17:10:00|391.11|387.61|390.81|387.31|391.31|387.81|389.39|385.89|620
1624554900000|2021-06-24 17:15:00|390.79|387.29|390.03|386.53|390.85|387.35|389.13|385.63|404
1624555200000|2021-06-24 17:20:00|389.96|386.46|392|388.5|392.11|388.61|389.79|386.29|530
1624555500000|2021-06-24 17:25:00|392.02|388.52|391.81|388.31|392.45|388.95|391.01|387.51|553
1624555800000|2021-06-24 17:30:00|391.77|388.27|391.08|387.58|392.16|388.66|390.3|386.8|470
1624556100000|2021-06-24 17:35:00|391.03|387.53|390.58|387.08|391.1|387.6|389.82|386.32|327
1624556400000|2021-06-24 17:40:00|390.57|387.07|390.04|386.54|390.61|387.11|389.33|385.83|322
1624556700000|2021-06-24 17:45:00|390.05|386.55|389.11|385.61|390.17|386.67|388.8|385.3|363
1624557000000|2021-06-24 17:50:00|389.1|385.6|389.39|385.89|389.55|386.05|388.86|385.36|304
1624557300000|2021-06-24 17:55:00|389.41|385.91|391.28|387.78|391.3|387.8|389.41|385.91|436
1624557600000|2021-06-24 18:00:00|391.27|387.77|393.58|390.08|394.52|391.02|391.27|387.77|789
1624557900000|2021-06-24 18:05:00|393.56|390.06|390.77|387.27|393.78|390.28|390.77|387.27|540
1624558200000|2021-06-24 18:10:00|390.85|387.35|390.24|386.74|391.36|387.86|390.22|386.72|336
1624558500000|2021-06-24 18:15:00|390.23|386.73|389.26|385.76|390.79|387.29|389.26|385.76|406
1624558800000|2021-06-24 18:20:00|389.21|385.71|389.8|386.3|389.89|386.39|388.71|385.21|380
1624559100000|2021-06-24 18:25:00|389.78|386.28|389.73|386.23|390.15|386.65|389.44|385.94|326
1624559400000|2021-06-24 18:30:00|389.72|386.22|389.4|385.9|390.8|387.3|388.75|385.25|490
1624559700000|2021-06-24 18:35:00|389.42|385.92|390.02|386.52|390.37|386.87|389.42|385.92|400
1624560000000|2021-06-24 18:40:00|389.99|386.49|389.39|385.89|390.12|386.62|388.91|385.41|428
1624560300000|2021-06-24 18:45:00|389.37|385.87|389.17|385.67|389.43|385.93|388.69|385.19|397
1624560600000|2021-06-24 18:50:00|389.14|385.64|388.81|385.31|389.14|385.64|388.23|384.73|466
1624560900000|2021-06-24 18:55:00|388.8|385.3|388.82|385.32|389.13|385.63|388.49|384.99|361
1624561200000|2021-06-24 19:00:00|388.81|385.31|388.12|384.62|389.01|385.51|387.67|384.17|521
1624561500000|2021-06-24 19:05:00|388.09|384.59|388|384.5|388.5|385|387.59|384.09|392
1624561800000|2021-06-24 19:10:00|388.05|384.55|388.33|384.83|388.99|385.49|387.99|384.49|377
1624562100000|2021-06-24 19:15:00|388.35|384.85|388|384.5|388.86|385.36|387.92|384.42|294
1624562400000|2021-06-24 19:20:00|387.99|384.49|388.31|384.81|388.54|385.04|387.87|384.37|275
1624562700000|2021-06-24 19:25:00|388.29|384.79|387.99|384.49|388.42|384.92|387.32|383.82|322
1624563000000|2021-06-24 19:30:00|388|384.5|389.38|385.88|389.55|386.05|387.93|384.43|402
1624563300000|2021-06-24 19:35:00|389.41|385.91|388.89|385.39|389.41|385.91|388.14|384.64|295
1624563600000|2021-06-24 19:40:00|388.81|385.31|388.53|385.03|388.89|385.39|387.41|383.91|339
1624563900000|2021-06-24 19:45:00|388.47|384.97|387.96|384.46|388.75|385.25|387.33|383.83|440
1624564200000|2021-06-24 19:50:00|387.9|384.4|388.36|384.86|388.46|384.96|387.79|384.29|320
1624564500000|2021-06-24 19:55:00|388.34|384.84|389.14|385.64|389.26|385.76|388.34|384.84|281
1624564800000|2021-06-24 20:00:00|389.17|385.67|390.6|387.1|390.6|387.1|388.89|385.39|541
1624565100000|2021-06-24 20:05:00|390.58|387.08|391.21|387.71|391.55|388.05|390.18|386.68|519
1624565400000|2021-06-24 20:10:00|391.2|387.7|390.03|386.53|391.33|387.83|389.98|386.48|377
1624565700000|2021-06-24 20:15:00|390.04|386.54|389.68|386.18|390.04|386.54|389.07|385.57|308
1624566000000|2021-06-24 20:20:00|389.67|386.17|388.45|384.95|389.67|386.17|387.76|384.26|370
1624566300000|2021-06-24 20:25:00|388.39|384.89|388.26|384.76|389.06|385.56|387.77|384.27|366
1624566600000|2021-06-24 20:30:00|388.22|384.72|387.15|383.65|388.23|384.73|386.96|383.46|284
1624566900000|2021-06-24 20:35:00|387.1|383.6|388.63|385.13|389.33|385.83|387.01|383.51|322
1624567200000|2021-06-24 20:40:00|388.62|385.12|390.14|386.64|390.2|386.7|388.62|385.12|333
1624567500000|2021-06-24 20:45:00|390.12|386.62|390.48|386.98|390.5|387|389.97|386.47|284
1624567800000|2021-06-24 20:50:00|390.49|386.99|390.09|386.59|390.72|387.22|390.03|386.53|247
1624568100000|2021-06-24 20:55:00|390.14|386.64|391.24|387.74|391.7|388.2|388.98|385.48|378
1624568400000|2021-06-24 21:00:00|391.25|387.75|389.8|386.3|391.39|387.89|389.76|386.26|308
1624568700000|2021-06-24 21:05:00|389.78|386.28|388.85|385.35|389.78|386.28|388.66|385.16|290
1624569000000|2021-06-24 21:10:00|388.78|385.28|389.07|385.57|389.85|386.35|388.69|385.19|252
1624569300000|2021-06-24 21:15:00|389.06|385.56|390.3|386.8|390.35|386.85|389.06|385.56|218
1624569600000|2021-06-24 21:20:00|390.35|386.85|390.17|386.67|390.57|387.07|390.17|386.67|207
1624569900000|2021-06-24 21:25:00|390.19|386.69|389.1|385.6|390.19|386.69|389.01|385.51|328
1624570200000|2021-06-24 21:30:00|389.11|385.61|389.01|385.51|389.15|385.65|389.01|385.51|186
1624570500000|2021-06-24 21:35:00|389.02|385.52|388.11|384.61|389.03|385.53|388.11|384.61|288
1624570800000|2021-06-24 21:40:00|388.12|384.62|388.3|384.8|390.1|386.6|387.5|384|427
1624571100000|2021-06-24 21:45:00|388.28|384.78|389.9|386.4|389.9|386.4|388.28|384.78|482
1624571400000|2021-06-24 21:50:00|389.86|386.36|391.46|387.96|391.47|387.97|389.83|386.33|359
1624571700000|2021-06-24 21:55:00|391.41|387.91|392.08|388.58|392.56|389.06|391.05|387.55|429
1624572000000|2021-06-24 22:00:00|392.1|388.6|393.8|390.3|394.1|390.6|391.81|388.31|529
1624572300000|2021-06-24 22:05:00|393.79|390.29|391.87|388.37|393.8|390.3|391.63|388.13|558
1624572600000|2021-06-24 22:10:00|391.85|388.35|390.73|387.23|391.91|388.41|390.72|387.22|312
1624572900000|2021-06-24 22:15:00|390.7|387.2|388.92|385.42|390.77|387.27|388.75|385.25|194
1624573200000|2021-06-24 22:20:00|388.89|385.39|389.22|385.72|389.5|386|388.79|385.29|305
1624573500000|2021-06-24 22:25:00|389.23|385.73|388.9|385.4|389.5|386|388.76|385.26|308
1624573800000|2021-06-24 22:30:00|388.91|385.41|388.49|384.99|389.34|385.84|388.44|384.94|312
1624574100000|2021-06-24 22:35:00|388.48|384.98|388.28|384.78|388.8|385.3|387.68|384.18|374
1624574400000|2021-06-24 22:40:00|388.27|384.77|388.65|385.15|389.4|385.9|388.22|384.72|304
1624574700000|2021-06-24 22:45:00|388.66|385.16|388.15|384.65|388.67|385.17|387.97|384.47|332
1624575000000|2021-06-24 22:50:00|388.16|384.66|387.39|383.89|388.3|384.8|386.45|382.95|385
1624575300000|2021-06-24 22:55:00|387.4|383.9|389.69|386.19|390.04|386.54|387.38|383.88|329
1624575600000|2021-06-24 23:00:00|389.7|386.2|387.89|384.39|389.72|386.22|387.58|384.08|494
1624575900000|2021-06-24 23:05:00|387.86|384.36|386.78|383.28|387.87|384.37|386.78|383.28|334
1624576200000|2021-06-24 23:10:00|386.79|383.29|388.66|385.16|388.66|385.16|386.79|383.29|385
1624576500000|2021-06-24 23:15:00|388.7|385.2|389.94|386.44|390.69|387.19|387.96|384.46|508
1624576800000|2021-06-24 23:20:00|389.96|386.46|393.04|389.54|393.13|389.63|389.96|386.46|504
1624577100000|2021-06-24 23:25:00|393.05|389.55|393.13|389.63|393.31|389.81|392.04|388.54|527
1624577400000|2021-06-24 23:30:00|393.11|389.61|392.94|389.44|393.47|389.97|392.94|389.44|365
1624577700000|2021-06-24 23:35:00|392.86|389.36|391.58|388.08|393.03|389.53|391.38|387.88|514
1624578000000|2021-06-24 23:40:00|391.49|387.99|390.29|386.79|391.49|387.99|390.15|386.65|382
1624578300000|2021-06-24 23:45:00|390.3|386.8|393.08|389.58|393.08|389.58|390.27|386.77|483
1624578600000|2021-06-24 23:50:00|393.13|389.63|391.5|388|393.48|389.98|390.91|387.41|455
1624578900000|2021-06-24 23:55:00|391.54|388.04|394.1|390.6|394.1|390.6|391.5|388|464
1624579200000|2021-06-25 00:00:00|394.12|390.62|399.79|396.29|400.81|397.31|394.12|390.62|890
1624579500000|2021-06-25 00:05:00|399.85|396.35|401.22|397.72|401.65|398.15|398.72|395.22|667
1624579800000|2021-06-25 00:10:00|401.21|397.71|400.97|397.47|401.41|397.91|400.18|396.68|626
1624580100000|2021-06-25 00:15:00|400.99|397.49|400.69|397.19|401.7|398.2|399.14|395.64|579
1624580400000|2021-06-25 00:20:00|400.67|397.17|401.45|397.95|401.84|398.34|400|396.5|709
1624580700000|2021-06-25 00:25:00|401.43|397.93|401.12|397.62|401.85|398.35|400.06|396.56|589
1624581000000|2021-06-25 00:30:00|401.1|397.6|399.82|396.32|401.57|398.07|398.66|395.16|544
1624581300000|2021-06-25 00:35:00|399.85|396.35|398.72|395.22|399.86|396.36|398.2|394.7|524
1624581600000|2021-06-25 00:40:00|398.73|395.23|398.66|395.16|400.06|396.56|398.34|394.84|504
1624581900000|2021-06-25 00:45:00|398.65|395.15|397.18|393.68|398.94|395.44|397.18|393.68|430
1624582200000|2021-06-25 00:50:00|397.24|393.74|396|392.5|397.26|393.76|395.98|392.48|518
1624582500000|2021-06-25 00:55:00|395.99|392.49|392.67|389.17|396.02|392.52|392.66|389.16|643
1624582800000|2021-06-25 01:00:00|392.69|389.19|388.31|384.81|394.05|390.55|388.31|384.81|708
1624583100000|2021-06-25 01:05:00|388.32|384.82|388.04|384.54|389.75|386.25|388.02|384.52|525
1624583400000|2021-06-25 01:10:00|388.02|384.52|387.09|383.59|388.43|384.93|385.87|382.37|613
1624583700000|2021-06-25 01:15:00|387.07|383.57|388.42|384.92|389.03|385.53|387|383.5|592
1624584000000|2021-06-25 01:20:00|388.43|384.93|388.36|384.86|388.86|385.36|387.62|384.12|564
1624584300000|2021-06-25 01:25:00|388.38|384.88|387.32|383.82|388.4|384.9|386.02|382.52|542
1624584600000|2021-06-25 01:30:00|387.28|383.78|388.85|385.35|388.86|385.36|387.14|383.64|366
1624584900000|2021-06-25 01:35:00|388.86|385.36|390.35|386.85|390.41|386.91|388.55|385.05|489
1624585200000|2021-06-25 01:40:00|390.36|386.86|391.95|388.45|392.11|388.61|390.36|386.86|284
1624585500000|2021-06-25 01:45:00|392|388.5|391.36|387.86|392.51|389.01|391.26|387.76|492
1624585800000|2021-06-25 01:50:00|391.37|387.87|392.8|389.3|392.9|389.4|391.02|387.52|445
1624586100000|2021-06-25 01:55:00|392.83|389.33|395.66|392.16|396.65|393.15|392.83|389.33|666
1624586400000|2021-06-25 02:00:00|395.77|392.27|395.79|392.29|396.75|393.25|390.91|387.41|816
1624586700000|2021-06-25 02:05:00|395.8|392.3|396.81|393.31|396.97|393.47|395.03|391.53|724
1624587000000|2021-06-25 02:10:00|396.79|393.29|399.22|395.72|399.39|395.89|396.4|392.9|723
1624587300000|2021-06-25 02:15:00|399.14|395.64|398.46|394.96|400.7|397.2|398.28|394.78|778
1624587600000|2021-06-25 02:20:00|398.45|394.95|400.7|397.2|402.98|399.48|398.42|394.92|785
1624587900000|2021-06-25 02:25:00|400.68|397.18|401.29|397.79|403.28|399.78|400.11|396.61|682
1624588200000|2021-06-25 02:30:00|401.28|397.78|401.61|398.11|401.63|398.13|400.05|396.55|567
1624588500000|2021-06-25 02:35:00|401.62|398.12|401.48|397.98|402.5|399|401.03|397.53|522
1624588800000|2021-06-25 02:40:00|401.5|398|401.45|397.95|401.97|398.47|401.08|397.58|575
1624589100000|2021-06-25 02:45:00|401.46|397.96|401.27|397.77|401.77|398.27|400|396.5|571
1624589400000|2021-06-25 02:50:00|401.47|397.97|400.18|396.68|401.51|398.01|399.35|395.85|571
1624589700000|2021-06-25 02:55:00|400.09|396.59|399.58|396.08|400.6|397.1|398.77|395.27|627
1624590000000|2021-06-25 03:00:00|399.59|396.09|397.8|394.3|399.62|396.12|397.8|394.3|404
1624590300000|2021-06-25 03:05:00|397.82|394.32|396.77|393.27|397.94|394.44|396.71|393.21|316
1624590600000|2021-06-25 03:10:00|396.75|393.25|397.28|393.78|397.5|394|395.97|392.47|485
1624590900000|2021-06-25 03:15:00|397.26|393.76|396|392.5|397.3|393.8|395.17|391.67|423
1624591200000|2021-06-25 03:20:00|396.1|392.6|396.2|392.7|396.49|392.99|395.05|391.55|445
1624591500000|2021-06-25 03:25:00|396.21|392.71|395.76|392.26|396.82|393.32|395.37|391.87|377
1624591800000|2021-06-25 03:30:00|395.79|392.29|395.62|392.12|395.9|392.4|394.47|390.97|444
1624592100000|2021-06-25 03:35:00|395.61|392.11|395.28|391.78|395.67|392.17|394.83|391.33|221
1624592400000|2021-06-25 03:40:00|395.29|391.79|395.49|391.99|395.72|392.22|394.8|391.3|382
1624592700000|2021-06-25 03:45:00|395.48|391.98|397.13|393.63|397.86|394.36|395.11|391.61|406
1624593000000|2021-06-25 03:50:00|397.17|393.67|398.94|395.44|399.2|395.7|397.16|393.66|359
1624593300000|2021-06-25 03:55:00|398.93|395.43|398.52|395.02|400.12|396.62|398.23|394.73|414
1624593600000|2021-06-25 04:00:00|398.53|395.03|395.85|392.35|398.53|395.03|395.78|392.28|619
1624593900000|2021-06-25 04:05:00|395.86|392.36|397.73|394.23|397.73|394.23|395.32|391.82|358
1624594200000|2021-06-25 04:10:00|397.81|394.31|397.01|393.51|398.6|395.1|396.39|392.89|542
1624594500000|2021-06-25 04:15:00|397|393.5|396|392.5|397|393.5|395.52|392.02|466
1624594800000|2021-06-25 04:20:00|396.03|392.53|395.15|391.65|396.04|392.54|394.6|391.1|488
1624595100000|2021-06-25 04:25:00|395.16|391.66|394.24|390.74|395.17|391.67|394|390.5|512
1624595400000|2021-06-25 04:30:00|394.23|390.73|394.21|390.71|394.37|390.87|393.47|389.97|442
1624595700000|2021-06-25 04:35:00|394.2|390.7|391.95|388.45|394.21|390.71|391.9|388.4|482
1624596000000|2021-06-25 04:40:00|391.99|388.49|392.44|388.94|393.05|389.55|391.89|388.39|349
1624596300000|2021-06-25 04:45:00|392.45|388.95|392.33|388.83|393.8|390.3|392.11|388.61|400
1624596600000|2021-06-25 04:50:00|392.35|388.85|391.16|387.66|392.39|388.89|390.35|386.85|459
1624596900000|2021-06-25 04:55:00|391.09|387.59|392.11|388.61|392.11|388.61|390.54|387.04|442
1624597200000|2021-06-25 05:00:00|392.14|388.64|389.48|385.98|393.65|390.15|389.37|385.87|669
1624597500000|2021-06-25 05:05:00|389.5|386|387.86|384.36|390.12|386.62|387.52|384.02|597
1624597800000|2021-06-25 05:10:00|387.89|384.39|389.91|386.41|390.5|387|387.63|384.13|561
1624598100000|2021-06-25 05:15:00|389.92|386.42|389.42|385.92|390.55|387.05|388.87|385.37|469
1624598400000|2021-06-25 05:20:00|389.43|385.93|388.97|385.47|390.83|387.33|388.97|385.47|548
1624598700000|2021-06-25 05:25:00|388.91|385.41|389.4|385.9|389.78|386.28|388.12|384.62|697
1624599000000|2021-06-25 05:30:00|389.43|385.93|389.87|386.37|390.4|386.9|389.38|385.88|429
1624599300000|2021-06-25 05:35:00|389.91|386.41|387.29|383.79|389.91|386.41|387.26|383.76|602
1624599600000|2021-06-25 05:40:00|387.32|383.82|389.26|385.76|389.52|386.02|387.19|383.69|501
1624599900000|2021-06-25 05:45:00|389.22|385.72|389.47|385.97|389.55|386.05|387.6|384.1|543
1624600200000|2021-06-25 05:50:00|389.49|385.99|390.24|386.74|390.84|387.34|389.29|385.79|469
1624600500000|2021-06-25 05:55:00|390.29|386.79|389.05|385.55|390.33|386.83|388.96|385.46|556
1624600800000|2021-06-25 06:00:00|389.04|385.54|390.06|386.56|390.17|386.67|388.88|385.38|471
1624601100000|2021-06-25 06:05:00|390.07|386.57|390.94|387.44|390.96|387.46|389.93|386.43|317
1624601400000|2021-06-25 06:10:00|390.98|387.48|390.25|386.75|391.26|387.76|390.25|386.75|448
1624601700000|2021-06-25 06:15:00|390.26|386.76|390.7|387.2|390.77|387.27|389.41|385.91|523
1624602000000|2021-06-25 06:20:00|390.71|387.21|389.94|386.44|391.34|387.84|389.94|386.44|428
1624602300000|2021-06-25 06:25:00|389.92|386.42|388.89|385.39|390.01|386.51|388.89|385.39|341
1624602600000|2021-06-25 06:30:00|388.88|385.38|386.22|382.72|388.97|385.47|385.78|382.28|656
1624602900000|2021-06-25 06:35:00|386.23|382.73|388.71|385.21|388.76|385.26|386.21|382.71|617
1624603200000|2021-06-25 06:40:00|388.72|385.22|389.68|386.18|390.03|386.53|388.34|384.84|530
1624603500000|2021-06-25 06:45:00|389.67|386.17|391.36|387.86|391.36|387.86|389.67|386.17|508
1624603800000|2021-06-25 06:50:00|391.39|387.89|391.06|387.56|391.76|388.26|391.06|387.56|461
1624604100000|2021-06-25 06:55:00|391.08|387.58|390.15|386.65|391.41|387.91|390.15|386.65|406
1624604400000|2021-06-25 07:00:00|390.18|386.68|386.48|382.98|390.22|386.72|386.35|382.85|625
1624604700000|2021-06-25 07:05:00|386.47|382.97|384.26|380.76|387.89|384.39|383.56|380.06|753
1624605000000|2021-06-25 07:10:00|384.31|380.81|383.54|380.04|385.8|382.3|383.41|379.91|718
1624605300000|2021-06-25 07:15:00|383.51|380.01|380.13|376.63|383.83|380.33|380.05|376.55|722
1624605600000|2021-06-25 07:20:00|380.18|376.68|381.56|378.06|382.11|378.61|380.09|376.59|824
1624605900000|2021-06-25 07:25:00|381.6|378.1|378.79|375.29|382.52|379.02|378.6|375.1|719
1624606200000|2021-06-25 07:30:00|378.8|375.3|378.99|375.49|380.83|377.33|378.43|374.93|747
1624606500000|2021-06-25 07:35:00|379.02|375.52|380.01|376.51|381.12|377.62|378.89|375.39|756
1624606800000|2021-06-25 07:40:00|380.02|376.52|377.89|374.39|380.67|377.17|377.75|374.25|672
1624607100000|2021-06-25 07:45:00|377.9|374.4|380.41|376.91|380.46|376.96|377.75|374.25|647
1624607400000|2021-06-25 07:50:00|380.4|376.9|380.43|376.93|381.3|377.8|380.4|376.9|496
1624607700000|2021-06-25 07:55:00|380.45|376.95|381.55|378.05|382.01|378.51|380.39|376.89|502
1624608000000|2021-06-25 08:00:00|381.53|378.03|379.73|376.23|381.55|378.05|377.5|374|779
1624608300000|2021-06-25 08:05:00|379.72|376.22|380.01|376.51|380.91|377.41|378.65|375.15|672
1624608600000|2021-06-25 08:10:00|379.96|376.46|375.52|372.02|380.09|376.59|374.91|371.41|699
1624608900000|2021-06-25 08:15:00|375.5|372|374.01|370.51|377.43|373.93|373.21|369.71|855
1624609200000|2021-06-25 08:20:00|373.99|370.49|375.53|372.03|376.74|373.24|373.95|370.45|668
1624609500000|2021-06-25 08:25:00|375.55|372.05|377.01|373.51|377.53|374.03|375.52|372.02|469
1624609800000|2021-06-25 08:30:00|377|373.5|378.13|374.63|378.6|375.1|375.62|372.12|582
1624610100000|2021-06-25 08:35:00|378.1|374.6|377.16|373.66|378.39|374.89|377.13|373.63|690
1624610400000|2021-06-25 08:40:00|377.17|373.67|377.5|374|378.09|374.59|376.9|373.4|513
1624610700000|2021-06-25 08:45:00|377.44|373.94|375.35|371.85|377.51|374.01|375.32|371.82|572
1624611000000|2021-06-25 08:50:00|375.33|371.83|379.78|376.28|379.81|376.31|375.33|371.83|538
1624611300000|2021-06-25 08:55:00|379.76|376.26|378.85|375.35|379.91|376.41|378.33|374.83|615
1624611600000|2021-06-25 09:00:00|378.88|375.38|379.42|375.92|379.43|375.93|377.29|373.79|564
1624611900000|2021-06-25 09:05:00|379.45|375.95|379.18|375.68|379.61|376.11|378.9|375.4|472
1624612200000|2021-06-25 09:10:00|379.13|375.63|381.1|377.6|381.13|377.63|379.09|375.59|482
1624612500000|2021-06-25 09:15:00|381.07|377.57|381.2|377.7|381.4|377.9|380.38|376.88|563
1624612800000|2021-06-25 09:20:00|381.19|377.69|380.58|377.08|381.19|377.69|380.26|376.76|499
1624613100000|2021-06-25 09:25:00|380.56|377.06|379.63|376.13|380.83|377.33|379.47|375.97|463
1624613400000|2021-06-25 09:30:00|379.61|376.11|376.92|373.42|379.63|376.13|376.63|373.13|576
1624613700000|2021-06-25 09:35:00|376.93|373.43|375.49|371.99|377.03|373.53|375.05|371.55|416
1624614000000|2021-06-25 09:40:00|375.48|371.98|373.42|369.92|375.58|372.08|373.36|369.86|565
1624614300000|2021-06-25 09:45:00|373.4|369.9|373.43|369.93|374.03|370.53|372.16|368.66|778
1624614600000|2021-06-25 09:50:00|373.44|369.94|374.76|371.26|374.91|371.41|373.44|369.94|503
1624614900000|2021-06-25 09:55:00|374.72|371.22|373.69|370.19|374.96|371.46|373.13|369.63|448
1624615200000|2021-06-25 10:00:00|373.68|370.18|376.62|373.12|377.26|373.76|372.53|369.03|449
1624615500000|2021-06-25 10:05:00|376.61|373.11|374.81|371.31|376.62|373.12|374.2|370.7|424
1624615800000|2021-06-25 10:10:00|374.8|371.3|376.83|373.33|376.99|373.49|374.11|370.61|450
1624616100000|2021-06-25 10:15:00|376.82|373.32|375.16|371.66|377.48|373.98|375.02|371.52|407
1624616400000|2021-06-25 10:20:00|375.13|371.63|374.02|370.52|375.99|372.49|373.95|370.45|496
1624616700000|2021-06-25 10:25:00|374.03|370.53|372.53|369.03|375.04|371.54|372.52|369.02|460
1624617000000|2021-06-25 10:30:00|372.61|369.11|375.52|372.02|375.59|372.09|372.03|368.53|482
1624617300000|2021-06-25 10:35:00|375.51|372.01|374.69|371.19|375.6|372.1|374.48|370.98|409
1624617600000|2021-06-25 10:40:00|374.73|371.23|372.22|368.72|374.76|371.26|370.74|367.24|638
1624617900000|2021-06-25 10:45:00|372.23|368.73|375.02|371.52|375.24|371.74|372.23|368.73|491
1624618200000|2021-06-25 10:50:00|375.13|371.63|373.69|370.19|375.13|371.63|373.05|369.55|502
1624618500000|2021-06-25 10:55:00|373.66|370.16|376.5|373|376.61|373.11|373.56|370.06|379
1624618800000|2021-06-25 11:00:00|376.49|372.99|376.82|373.32|377.15|373.65|375.07|371.57|372
1624619100000|2021-06-25 11:05:00|376.83|373.33|377.1|373.6|377.35|373.85|376.2|372.7|305
1624619400000|2021-06-25 11:10:00|377.12|373.62|373.49|369.99|377.13|373.63|373.43|369.93|497
1624619700000|2021-06-25 11:15:00|373.47|369.97|369.58|366.08|373.81|370.31|369.26|365.76|662
1624620000000|2021-06-25 11:20:00|369.59|366.09|369.9|366.4|370.46|366.96|368.05|364.55|630
1624620300000|2021-06-25 11:25:00|369.91|366.41|368.28|364.78|370.29|366.79|368.11|364.61|635
1624620600000|2021-06-25 11:30:00|368.3|364.8|370.21|366.71|370.81|367.31|367.99|364.49|648
1624620900000|2021-06-25 11:35:00|370.22|366.72|373.58|370.08|375.19|371.69|370.22|366.72|704
1624621200000|2021-06-25 11:40:00|373.56|370.06|378.16|374.66|378.28|374.78|373.56|370.06|641
1624621500000|2021-06-25 11:45:00|378.17|374.67|376.08|372.58|379.65|376.15|375.88|372.38|750
1624621800000|2021-06-25 11:50:00|376.06|372.56|377.85|374.35|378.45|374.95|376.03|372.53|614
1624622100000|2021-06-25 11:55:00|377.83|374.33|375.87|372.37|378.46|374.96|375.55|372.05|648
1624622400000|2021-06-25 12:00:00|375.85|372.35|373.03|369.53|377.58|374.08|372.55|369.05|620
1624622700000|2021-06-25 12:05:00|372.97|369.47|375.83|372.33|376.36|372.86|372.2|368.7|167
1624623000000|2021-06-25 12:10:00|376.13|372.63|376.69|373.19|377.26|373.76|375.77|372.27|281
1624623300000|2021-06-25 12:15:00|376.68|373.18|378.04|374.54|378.04|374.54|374.92|371.42|167
1624623600000|2021-06-25 12:20:00|378.1|374.6|378.23|374.73|378.42|374.92|376.68|373.18|153
1624623900000|2021-06-25 12:25:00|378.18|374.68|376.6|373.1|378.27|374.77|376.52|373.02|144
1624624200000|2021-06-25 12:30:00|376.61|373.11|374.78|371.28|376.61|373.11|374.09|370.59|448
1624624500000|2021-06-25 12:35:00|374.81|371.31|373.02|369.52|374.81|371.31|372.82|369.32|360
1624624800000|2021-06-25 12:40:00|373.15|369.65|373.84|370.34|374.4|370.9|372.31|368.81|168
1624625100000|2021-06-25 12:45:00|373.99|370.49|371.3|367.8|374.05|370.55|370.72|367.22|551
1624625400000|2021-06-25 12:50:00|371.31|367.81|372.34|368.84|372.6|369.1|370.79|367.29|422
1624625700000|2021-06-25 12:55:00|372.41|368.91|374.45|370.95|374.71|371.21|371.71|368.21|399
1624626000000|2021-06-25 13:00:00|374.4|370.9|375.65|372.15|375.65|372.15|373.36|369.86|503
1624626300000|2021-06-25 13:05:00|375.33|371.83|377.08|373.58|377.46|373.96|375.3|371.8|359
1624626600000|2021-06-25 13:10:00|377.11|373.61|371.35|367.85|377.2|373.7|370.75|367.25|682
1624626900000|2021-06-25 13:15:00|371.3|367.8|370.69|367.19|371.84|368.34|368.58|365.08|629
1624627200000|2021-06-25 13:20:00|370.74|367.24|372.85|369.35|373.7|370.2|370.74|367.24|619
1624627500000|2021-06-25 13:25:00|372.84|369.34|371.62|368.12|374.45|370.95|371.12|367.62|613
1624627800000|2021-06-25 13:30:00|371.35|367.85|374.38|370.88|374.88|371.38|371|367.5|518
1624628100000|2021-06-25 13:35:00|374.41|370.91|371.75|368.25|374.56|371.06|371.15|367.65|531
1624628400000|2021-06-25 13:40:00|371.81|368.31|374.06|370.56|374.42|370.92|371.8|368.3|452
1624628700000|2021-06-25 13:45:00|374.08|370.58|376.28|372.78|376.33|372.83|372.73|369.23|417
1624629000000|2021-06-25 13:50:00|376.33|372.83|375.36|371.86|376.44|372.94|375.11|371.61|389
1624629300000|2021-06-25 13:55:00|375.38|371.88|373.39|369.89|375.38|371.88|372.92|369.42|406
1624629600000|2021-06-25 14:00:00|373.37|369.87|379.19|375.69|379.19|375.69|372.63|369.13|403
1624629900000|2021-06-25 14:05:00|379.24|375.74|379.03|375.53|379.24|375.74|377.31|373.81|451
1624630200000|2021-06-25 14:10:00|379.06|375.56|378.8|375.3|379.15|375.65|378.59|375.09|349
1624630500000|2021-06-25 14:15:00|378.81|375.31|377.29|373.79|379.16|375.66|376.96|373.46|378
1624630800000|2021-06-25 14:20:00|377.3|373.8|376.76|373.26|377.77|374.27|376.67|373.17|328
1624631100000|2021-06-25 14:25:00|376.71|373.21|378.29|374.79|378.55|375.05|375.93|372.43|267
1624631400000|2021-06-25 14:30:00|378.3|374.8|376.57|373.07|378.3|374.8|375.09|371.59|369
1624631700000|2021-06-25 14:35:00|376.59|373.09|373.88|370.38|376.72|373.22|373.78|370.28|436
1624632000000|2021-06-25 14:40:00|373.84|370.34|369.86|366.36|374.4|370.9|369.86|366.36|554
1624632300000|2021-06-25 14:45:00|369.84|366.34|372.37|368.87|372.37|368.87|368.26|364.76|568
1624632600000|2021-06-25 14:50:00|372.46|368.96|370.82|367.32|372.99|369.49|370.27|366.77|608
1624632900000|2021-06-25 14:55:00|370.78|367.28|370.38|366.88|371.56|368.06|370.1|366.6|522
1624633200000|2021-06-25 15:00:00|370.37|366.87|368.6|365.1|371.67|368.17|368.11|364.61|583
1624633500000|2021-06-25 15:05:00|368.56|365.06|364|360.5|369.53|366.03|363.49|359.99|777
1624633800000|2021-06-25 15:10:00|363.83|360.33|364.58|361.08|365.15|361.65|363.24|359.74|705
1624634100000|2021-06-25 15:15:00|364.54|361.04|364.98|361.48|365.61|362.11|363.41|359.91|697
1624634400000|2021-06-25 15:20:00|364.95|361.45|365.05|361.55|366.39|362.89|364.64|361.14|620
1624634700000|2021-06-25 15:25:00|365.04|361.54|365.24|361.74|365.62|362.12|364.41|360.91|474
1624635000000|2021-06-25 15:30:00|365.26|361.76|364.96|361.46|366.85|363.35|364.95|361.45|420
1624635300000|2021-06-25 15:35:00|364.99|361.49|367.01|363.51|367.82|364.32|364.58|361.08|651
1624635600000|2021-06-25 15:40:00|367.04|363.54|369.14|365.64|369.44|365.94|366.55|363.05|495
1624635900000|2021-06-25 15:45:00|369.1|365.6|368.8|365.3|369.14|365.64|368.37|364.87|375
1624636200000|2021-06-25 15:50:00|368.78|365.28|366.79|363.29|368.81|365.31|366.7|363.2|484
1624636500000|2021-06-25 15:55:00|366.82|363.32|366.17|362.67|367.51|364.01|365.45|361.95|597
1624636800000|2021-06-25 16:00:00|366.25|362.75|369.06|365.56|369.07|365.57|364|360.5|749
1624637100000|2021-06-25 16:05:00|368.92|365.42|368.21|364.71|369.03|365.53|367.2|363.7|509
1624637400000|2021-06-25 16:10:00|368.23|364.73|367.24|363.74|369.28|365.78|367.17|363.67|517
1624637700000|2021-06-25 16:15:00|367.3|363.8|365.15|361.65|367.7|364.2|365|361.5|467
1624638000000|2021-06-25 16:20:00|365.17|361.67|359.18|355.68|365.24|361.74|358.75|355.25|745
1624638300000|2021-06-25 16:25:00|359.16|355.66|356.72|353.22|360.2|356.7|355.44|351.94|834
1624638600000|2021-06-25 16:30:00|356.78|353.28|358.87|355.37|359.22|355.72|356.06|352.56|679
1624638900000|2021-06-25 16:35:00|358.9|355.4|355.96|352.46|361.1|357.6|354.95|351.45|774
1624639200000|2021-06-25 16:40:00|355.92|352.42|358.67|355.17|359.56|356.06|355.2|351.7|772
1624639500000|2021-06-25 16:45:00|358.61|355.11|358.36|354.86|360.74|357.24|358.06|354.56|651
1624639800000|2021-06-25 16:50:00|358.26|354.76|356.92|353.42|359.35|355.85|356.48|352.98|637
1624640100000|2021-06-25 16:55:00|356.91|353.41|359.05|355.55|359.95|356.45|356.91|353.41|753
1624640400000|2021-06-25 17:00:00|359.07|355.57|361.79|358.29|362.16|358.66|357.8|354.3|633
1624640700000|2021-06-25 17:05:00|361.89|358.39|361.15|357.65|362.79|359.29|359.95|356.45|623
1624641000000|2021-06-25 17:10:00|361.16|357.66|361.5|358|362.01|358.51|359.8|356.3|619
1624641300000|2021-06-25 17:15:00|361.46|357.96|362.19|358.69|363.63|360.13|360.77|357.27|555
1624641600000|2021-06-25 17:20:00|362.38|358.88|359.43|355.93|362.44|358.94|359.04|355.54|660
1624641900000|2021-06-25 17:25:00|359.45|355.95|359.28|355.78|361.26|357.76|358.65|355.15|746
1624642200000|2021-06-25 17:30:00|359.29|355.79|359.8|356.3|360.17|356.67|357.35|353.85|743
1624642500000|2021-06-25 17:35:00|359.85|356.35|356.95|353.45|360.03|356.53|356.77|353.27|716
1624642800000|2021-06-25 17:40:00|356.96|353.46|354.67|351.17|357.56|354.06|354.42|350.92|803
1624643100000|2021-06-25 17:45:00|354.66|351.16|357.57|354.07|357.6|354.1|354.45|350.95|709
1624643400000|2021-06-25 17:50:00|357.54|354.04|358.43|354.93|359.39|355.89|356.12|352.62|769
1624643700000|2021-06-25 17:55:00|358.42|354.92|356.47|352.97|358.94|355.44|356.3|352.8|683
1624644000000|2021-06-25 18:00:00|356.49|352.99|358.71|355.21|358.81|355.31|354.42|350.92|751
1624644300000|2021-06-25 18:05:00|358.62|355.12|361.56|358.06|362.09|358.59|358.59|355.09|732
1624644600000|2021-06-25 18:10:00|361.58|358.08|362.24|358.74|363.5|360|361.55|358.05|670
1624644900000|2021-06-25 18:15:00|362.3|358.8|363.15|359.65|363.16|359.66|360.55|357.05|702
1624645200000|2021-06-25 18:20:00|362.9|359.4|363.28|359.78|363.56|360.06|362.72|359.22|636
1624645500000|2021-06-25 18:25:00|363.26|359.76|363.09|359.59|363.32|359.82|362.18|358.68|406
1624645800000|2021-06-25 18:30:00|363.08|359.58|360.65|357.15|363.09|359.59|360.27|356.77|589
1624646100000|2021-06-25 18:35:00|360.63|357.13|363.09|359.59|363.09|359.59|360.63|357.13|669
1624646400000|2021-06-25 18:40:00|363.11|359.61|362.4|358.9|363.6|360.1|362.08|358.58|547
1624646700000|2021-06-25 18:45:00|362.39|358.89|361.36|357.86|362.77|359.27|361.32|357.82|471
1624647000000|2021-06-25 18:50:00|361.33|357.83|362.24|358.74|362.45|358.95|359.66|356.16|573
1624647300000|2021-06-25 18:55:00|362.32|358.82|361.81|358.31|362.84|359.34|361.06|357.56|507
1624647600000|2021-06-25 19:00:00|361.79|358.29|361.06|357.56|363.02|359.52|360.84|357.34|535
1624647900000|2021-06-25 19:05:00|361.07|357.57|358.45|354.95|361.49|357.99|358.29|354.79|516
1624648200000|2021-06-25 19:10:00|358.5|355|362.44|358.94|362.56|359.06|358.46|354.96|549
1624648500000|2021-06-25 19:15:00|362.35|358.85|364.71|361.21|364.91|361.41|362.24|358.74|614
1624648800000|2021-06-25 19:20:00|364.78|361.28|366.18|362.68|366.84|363.34|364.56|361.06|544
1624649100000|2021-06-25 19:25:00|366.16|362.66|366.72|363.22|366.92|363.42|365.82|362.32|466
1624649400000|2021-06-25 19:30:00|366.7|363.2|364.58|361.08|366.7|363.2|363.82|360.32|634
1624649700000|2021-06-25 19:35:00|364.63|361.13|363.4|359.9|364.63|361.13|362.85|359.35|575
1624650000000|2021-06-25 19:40:00|363.39|359.89|362.27|358.77|363.4|359.9|361.64|358.14|448
1624650300000|2021-06-25 19:45:00|362.25|358.75|361.43|357.93|362.25|358.75|360.08|356.58|547
1624650600000|2021-06-25 19:50:00|361.35|357.85|360.74|357.24|362.17|358.67|360.74|357.24|514
1624650900000|2021-06-25 19:55:00|360.77|357.27|362.51|359.01|363.57|360.07|360.76|357.26|603
1624651200000|2021-06-25 20:00:00|362.55|359.05|360.67|357.17|362.59|359.09|360.07|356.57|673
1624651500000|2021-06-25 20:05:00|360.7|357.2|363.87|360.37|364.71|361.21|360.68|357.18|673
1624651800000|2021-06-25 20:10:00|363.85|360.35|361.51|358.01|363.87|360.37|361.01|357.51|633
1624652100000|2021-06-25 20:15:00|361.5|358|364.11|360.61|364.23|360.73|361.44|357.94|541
1624652400000|2021-06-25 20:20:00|364.12|360.62|364.95|361.45|365.09|361.59|362.73|359.23|630
1624652700000|2021-06-25 20:25:00|365|361.5|364.51|361.01|365.03|361.53|363.93|360.43|535
1624653000000|2021-06-25 20:30:00|364.52|361.02|363.94|360.44|364.87|361.37|363.92|360.42|428
1624653300000|2021-06-25 20:35:00|363.92|360.42|364.42|360.92|364.54|361.04|363.28|359.78|476
1624653600000|2021-06-25 20:40:00|364.38|360.88|364.17|360.67|364.47|360.97|363.77|360.27|425
1624653900000|2021-06-25 20:45:00|364.18|360.68|364.31|360.81|364.32|360.82|363.61|360.11|423
1624654200000|2021-06-25 20:50:00|364.32|360.82|363.94|360.44|364.45|360.95|362.88|359.38|398
1624654500000|2021-06-25 20:55:00|363.92|360.42|364.91|361.41|365.24|361.74|363.92|360.42|339
1624698000000|2021-06-26 09:00:00|364.67|361.17|364.67|361.17|364.67|361.17|364.67|361.17|1
1624701600000|2021-06-26 10:00:00|347.32|343.82|347.27|343.77|347.39|343.89|346.73|343.23|402
1624701900000|2021-06-26 10:05:00|347.28|343.78|345.3|341.8|347.36|343.86|344.72|341.22|664
1624702200000|2021-06-26 10:10:00|345.36|341.86|346.51|343.01|346.76|343.26|344.75|341.25|753
1624702500000|2021-06-26 10:15:00|346.52|343.02|346.45|342.95|346.78|343.28|345.27|341.77|780
1624702800000|2021-06-26 10:20:00|346.44|342.94|345.95|342.45|346.71|343.21|345.83|342.33|613
1624703100000|2021-06-26 10:25:00|345.98|342.48|345.54|342.04|346.72|343.22|345.27|341.77|618
1624703400000|2021-06-26 10:30:00|345.52|342.02|344.6|341.1|345.63|342.13|343.57|340.07|575
1624703700000|2021-06-26 10:35:00|344.59|341.09|344.64|341.14|345.25|341.75|343.76|340.26|575
1624704000000|2021-06-26 10:40:00|344.63|341.13|342.73|339.23|345.05|341.55|342.65|339.15|599
1624704300000|2021-06-26 10:45:00|342.74|339.24|344.57|341.07|344.57|341.07|342.14|338.64|705
1624704600000|2021-06-26 10:50:00|344.56|341.06|344.81|341.31|345.38|341.88|344.47|340.97|628
1624704900000|2021-06-26 10:55:00|344.8|341.3|346.88|343.38|347.11|343.61|344.8|341.3|577
1624705200000|2021-06-26 11:00:00|346.84|343.34|349.18|345.68|349.93|346.43|346.65|343.15|718
1624705500000|2021-06-26 11:05:00|349.19|345.69|349.93|346.43|349.93|346.43|347.82|344.32|689
1624705800000|2021-06-26 11:10:00|349.92|346.42|349.04|345.54|351.27|347.77|348.85|345.35|792
1624706100000|2021-06-26 11:15:00|349.05|345.55|349.64|346.14|349.86|346.36|348.03|344.53|689
1624706400000|2021-06-26 11:20:00|349.65|346.15|348.86|345.36|349.72|346.22|348.49|344.99|679
1624706700000|2021-06-26 11:25:00|348.85|345.35|349.5|346|350.07|346.57|348.3|344.8|629
1624707000000|2021-06-26 11:30:00|349.49|345.99|349.21|345.71|350.05|346.55|349.06|345.56|510
1624707300000|2021-06-26 11:35:00|349.2|345.7|350.1|346.6|350.47|346.97|348.93|345.43|603
1624707600000|2021-06-26 11:40:00|350.09|346.59|351.14|347.64|351.92|348.42|350.08|346.58|643
1624707900000|2021-06-26 11:45:00|351.15|347.65|353.59|350.09|353.88|350.38|350.13|346.63|700
1624708200000|2021-06-26 11:50:00|353.6|350.1|353.56|350.06|354.41|350.91|352.98|349.48|663
1624708500000|2021-06-26 11:55:00|353.57|350.07|353.52|350.02|354.19|350.69|352.89|349.39|596
1624708800000|2021-06-26 12:00:00|353.49|349.99|352.44|348.94|353.73|350.23|351.9|348.4|553
1624709100000|2021-06-26 12:05:00|352.55|349.05|351.96|348.46|353.73|350.23|351.69|348.19|585
1624709400000|2021-06-26 12:10:00|351.98|348.48|351.29|347.79|352.37|348.87|350.85|347.35|626
1624709700000|2021-06-26 12:15:00|351.3|347.8|350.67|347.17|351.98|348.48|350.17|346.67|645
1624710000000|2021-06-26 12:20:00|350.7|347.2|352.68|349.18|352.96|349.46|350.67|347.17|541
1624710300000|2021-06-26 12:25:00|352.67|349.17|354.27|350.77|355.92|352.42|352.67|349.17|695
1624710600000|2021-06-26 12:30:00|354.3|350.8|353.34|349.84|354.32|350.82|352.8|349.3|464
1624710900000|2021-06-26 12:35:00|353.37|349.87|353.91|350.41|354.75|351.25|353.36|349.86|671
1624711200000|2021-06-26 12:40:00|353.92|350.42|353.21|349.71|354.45|350.95|353.21|349.71|508
1624711500000|2021-06-26 12:45:00|353.19|349.69|352.77|349.27|353.36|349.86|352.73|349.23|478
1624711800000|2021-06-26 12:50:00|352.78|349.28|351.94|348.44|354.08|350.58|351.76|348.26|684
1624712100000|2021-06-26 12:55:00|351.97|348.47|349.7|346.2|352.17|348.67|349.68|346.18|689
1624712400000|2021-06-26 13:00:00|349.71|346.21|351.79|348.29|352.18|348.68|349.69|346.19|615
1624712700000|2021-06-26 13:05:00|351.78|348.28|351.52|348.02|353.51|350.01|351.49|347.99|601
1624713000000|2021-06-26 13:10:00|351.51|348.01|352.09|348.59|353.09|349.59|351.5|348|479
1624713300000|2021-06-26 13:15:00|352.08|348.58|354.46|350.96|354.64|351.14|351.92|348.42|683
1624713600000|2021-06-26 13:20:00|354.45|350.95|351.33|347.83|354.48|350.98|351.29|347.79|627
1624713900000|2021-06-26 13:25:00|351.34|347.84|351.24|347.74|352.5|349|350.47|346.97|584
1624714200000|2021-06-26 13:30:00|351.22|347.72|349.86|346.36|351.22|347.72|349.63|346.13|677
1624714500000|2021-06-26 13:35:00|349.87|346.37|348.18|344.68|350.01|346.51|348.18|344.68|580
1624714800000|2021-06-26 13:40:00|348.19|344.69|345.9|342.4|348.47|344.97|345.46|341.96|766
1624715100000|2021-06-26 13:45:00|345.94|342.44|344.42|340.92|346.48|342.98|344.23|340.73|793
1624715400000|2021-06-26 13:50:00|344.38|340.88|344.31|340.81|344.95|341.45|343.23|339.73|747
1624715700000|2021-06-26 13:55:00|344.33|340.83|343.71|340.21|345.45|341.95|343.71|340.21|680
1624716000000|2021-06-26 14:00:00|343.72|340.22|341.67|338.17|344.49|340.99|341.16|337.66|760
1624716300000|2021-06-26 14:05:00|341.66|338.16|342.18|338.68|342.85|339.35|341.58|338.08|530
1624716600000|2021-06-26 14:10:00|342.17|338.67|341.57|338.07|342.83|339.33|341.01|337.51|565
1624716900000|2021-06-26 14:15:00|341.55|338.05|344.37|340.87|345.32|341.82|341.24|337.74|724
1624717200000|2021-06-26 14:20:00|344.36|340.86|343.35|339.85|344.36|340.86|342.43|338.93|796
1624717500000|2021-06-26 14:25:00|343.34|339.84|344.45|340.95|344.81|341.31|343.17|339.67|618
1624717800000|2021-06-26 14:30:00|344.46|340.96|346.27|342.77|346.52|343.02|344.25|340.75|545
1624718100000|2021-06-26 14:35:00|346.26|342.76|346.55|343.05|346.58|343.08|344.64|341.14|580
1624718400000|2021-06-26 14:40:00|346.54|343.04|347.71|344.21|348.16|344.66|346.47|342.97|744
1624718700000|2021-06-26 14:45:00|347.68|344.18|348.4|344.9|348.75|345.25|345.81|342.31|611
1624719000000|2021-06-26 14:50:00|348.46|344.96|349.8|346.3|351.15|347.65|348.41|344.91|842
1624719300000|2021-06-26 14:55:00|349.79|346.29|348.61|345.11|349.96|346.46|348.6|345.1|570
1624719600000|2021-06-26 15:00:00|348.6|345.1|346.71|343.21|349.86|346.36|345.1|341.6|801
1624719900000|2021-06-26 15:05:00|346.78|343.28|347.66|344.16|347.74|344.24|346|342.5|720
1624720200000|2021-06-26 15:10:00|347.64|344.14|348.25|344.75|349.13|345.63|347.6|344.1|607
1624720500000|2021-06-26 15:15:00|348.26|344.76|346.18|342.68|349.47|345.97|346.11|342.61|760
1624720800000|2021-06-26 15:20:00|346.16|342.66|348.06|344.56|348.35|344.85|345.9|342.4|717
1624721100000|2021-06-26 15:25:00|348.11|344.61|347.23|343.73|348.98|345.48|346.83|343.33|756
1624721400000|2021-06-26 15:30:00|347.24|343.74|347.32|343.82|348.06|344.56|347.18|343.68|568
1624721700000|2021-06-26 15:35:00|347.25|343.75|345.09|341.59|347.31|343.81|344.58|341.08|504
1624722000000|2021-06-26 15:40:00|345.11|341.61|347.72|344.22|347.73|344.23|344.97|341.47|672
1624722300000|2021-06-26 15:45:00|347.73|344.23|347.89|344.39|349.13|345.63|347.58|344.08|660
1624722600000|2021-06-26 15:50:00|347.92|344.42|348.83|345.33|349.36|345.86|346.77|343.27|697
1624722900000|2021-06-26 15:55:00|348.8|345.3|347.93|344.43|349.27|345.77|347.68|344.18|746
1624723200000|2021-06-26 16:00:00|347.94|344.44|346.19|342.69|348.25|344.75|346.08|342.58|830
1624723500000|2021-06-26 16:05:00|346.2|342.7|343.47|339.97|346.86|343.36|343.41|339.91|677
1624723800000|2021-06-26 16:10:00|343.48|339.98|342.48|338.98|344.13|340.63|342.17|338.67|737
1624724100000|2021-06-26 16:15:00|342.45|338.95|340.98|337.48|342.53|339.03|339.45|335.95|744
1624724400000|2021-06-26 16:20:00|340.97|337.47|342.09|338.59|342.22|338.72|340.45|336.95|675
1624724700000|2021-06-26 16:25:00|342.1|338.6|344.85|341.35|344.87|341.37|342.1|338.6|686
1624725000000|2021-06-26 16:30:00|344.87|341.37|344.11|340.61|346.62|343.12|343.9|340.4|736
1624725300000|2021-06-26 16:35:00|344.1|340.6|344.28|340.78|344.28|340.78|342.59|339.09|684
1624725600000|2021-06-26 16:40:00|344.26|340.76|344.29|340.79|346.12|342.62|343.81|340.31|645
1624725900000|2021-06-26 16:45:00|344.28|340.78|345.21|341.71|345.39|341.89|343.6|340.1|610
1624726200000|2021-06-26 16:50:00|345.16|341.66|346.79|343.29|347.12|343.62|345.12|341.62|628
1624726500000|2021-06-26 16:55:00|346.78|343.28|347.21|343.71|347.79|344.29|346.78|343.28|545
1624726800000|2021-06-26 17:00:00|347.23|343.73|347.78|344.28|347.82|344.32|346.52|343.02|533
1624727100000|2021-06-26 17:05:00|347.79|344.29|348.12|344.62|348.28|344.78|347.5|344|502
1624727400000|2021-06-26 17:10:00|348.13|344.63|347.39|343.89|348.13|344.63|347.06|343.56|451
1624727700000|2021-06-26 17:15:00|347.42|343.92|344.18|340.68|347.42|343.92|344.18|340.68|555
1624728000000|2021-06-26 17:20:00|344.2|340.7|345.79|342.29|345.85|342.35|343.27|339.77|542
1624728300000|2021-06-26 17:25:00|345.81|342.31|344.33|340.83|347.36|343.86|344.09|340.59|681
1624728600000|2021-06-26 17:30:00|344.24|340.74|345.14|341.64|345.29|341.79|343.3|339.8|642
1624728900000|2021-06-26 17:35:00|345.11|341.61|343.98|340.48|345.11|341.61|343.39|339.89|605
1624729200000|2021-06-26 17:40:00|343.96|340.46|345.29|341.79|345.31|341.81|343.72|340.22|513
1624729500000|2021-06-26 17:45:00|345.3|341.8|346.65|343.15|346.74|343.24|344.73|341.23|583
1624729800000|2021-06-26 17:50:00|346.63|343.13|348.29|344.79|348.59|345.09|346.63|343.13|605
1624730100000|2021-06-26 17:55:00|348.3|344.8|350.22|346.72|350.38|346.88|348.3|344.8|610
1624730400000|2021-06-26 18:00:00|350.17|346.67|349.29|345.79|350.79|347.29|349.21|345.71|554
1624730700000|2021-06-26 18:05:00|349.28|345.78|349.4|345.9|349.48|345.98|348.7|345.2|488
1624731000000|2021-06-26 18:10:00|349.41|345.91|351.35|347.85|351.76|348.26|349.41|345.91|513
1624731300000|2021-06-26 18:15:00|351.34|347.84|350.38|346.88|351.6|348.1|349.86|346.36|503
1624731600000|2021-06-26 18:20:00|350.39|346.89|350.47|346.97|350.72|347.22|350.17|346.67|480
1624731900000|2021-06-26 18:25:00|350.46|346.96|349.59|346.09|350.63|347.13|349.49|345.99|524
1624732200000|2021-06-26 18:30:00|349.58|346.08|349.04|345.54|350.1|346.6|348.76|345.26|459
1624732500000|2021-06-26 18:35:00|349.03|345.53|349.04|345.54|349.62|346.12|348.71|345.21|426
1624732800000|2021-06-26 18:40:00|349.05|345.55|348.57|345.07|349.19|345.69|348.15|344.65|375
1624733100000|2021-06-26 18:45:00|348.56|345.06|349.01|345.51|349.11|345.61|348.15|344.65|366
1624733400000|2021-06-26 18:50:00|349|345.5|349.05|345.55|350.29|346.79|348.98|345.48|467
1624733700000|2021-06-26 18:55:00|349.03|345.53|349.38|345.88|349.43|345.93|348.29|344.79|482
1624734000000|2021-06-26 19:00:00|349.36|345.86|349.6|346.1|350.69|347.19|349.07|345.57|503
1624734300000|2021-06-26 19:05:00|349.59|346.09|350.7|347.2|350.71|347.21|349.27|345.77|415
1624734600000|2021-06-26 19:10:00|350.72|347.22|349.98|346.48|350.72|347.22|349.27|345.77|413
1624734900000|2021-06-26 19:15:00|349.99|346.49|348.98|345.48|350|346.5|348.41|344.91|402
1624735200000|2021-06-26 19:20:00|348.99|345.49|348.47|344.97|349|345.5|348.19|344.69|370
1624735500000|2021-06-26 19:25:00|348.49|344.99|348.04|344.54|348.62|345.12|347.67|344.17|407
1624735800000|2021-06-26 19:30:00|348.03|344.53|349.01|345.51|349.15|345.65|347.44|343.94|447
1624736100000|2021-06-26 19:35:00|349.03|345.53|348.87|345.37|349.51|346.01|348.17|344.67|471
1624736400000|2021-06-26 19:40:00|348.86|345.36|350.21|346.71|350.68|347.18|348.84|345.34|474
1624736700000|2021-06-26 19:45:00|350.22|346.72|349.08|345.58|350.25|346.75|349.03|345.53|454
1624737000000|2021-06-26 19:50:00|349.07|345.57|349.78|346.28|350.56|347.06|349.06|345.56|449
1624737300000|2021-06-26 19:55:00|349.79|346.29|348.85|345.35|349.85|346.35|348.16|344.66|436
1624737600000|2021-06-26 20:00:00|348.86|345.36|347.84|344.34|349.47|345.97|347.41|343.91|563
1624737900000|2021-06-26 20:05:00|347.85|344.35|345.6|342.1|347.87|344.37|345.39|341.89|679
1624738200000|2021-06-26 20:10:00|345.59|342.09|344.77|341.27|345.83|342.33|344.77|341.27|535
1624738500000|2021-06-26 20:15:00|344.76|341.26|343.78|340.28|344.76|341.26|343.58|340.08|600
1624738800000|2021-06-26 20:20:00|343.79|340.29|344.55|341.05|344.57|341.07|343.61|340.11|475
1624739100000|2021-06-26 20:25:00|344.51|341.01|345.18|341.68|345.66|342.16|344.34|340.84|438
1624739400000|2021-06-26 20:30:00|345.17|341.67|345.06|341.56|345.94|342.44|344.74|341.24|484
1624739700000|2021-06-26 20:35:00|345.05|341.55|345.33|341.83|345.34|341.84|344.51|341.01|399
1624740000000|2021-06-26 20:40:00|345.35|341.85|345.99|342.49|346.04|342.54|345.22|341.72|325
1624740300000|2021-06-26 20:45:00|346.01|342.51|346.13|342.63|346.31|342.81|345.63|342.13|367
1624740600000|2021-06-26 20:50:00|346.12|342.62|344.91|341.41|346.16|342.66|344.76|341.26|350
1624740900000|2021-06-26 20:55:00|344.92|341.42|345.45|341.95|345.49|341.99|344.7|341.2|211
1624741200000|2021-06-26 21:00:00|345.48|341.98|343.72|340.22|345.48|341.98|343.29|339.79|371
1624741500000|2021-06-26 21:05:00|343.73|340.23|343.06|339.56|344.09|340.59|342.48|338.98|306
1624741800000|2021-06-26 21:10:00|343.05|339.55|342.86|339.36|343.06|339.56|342.01|338.51|348
1624742100000|2021-06-26 21:15:00|342.87|339.37|343.98|340.48|343.98|340.48|342.82|339.32|165
1624742400000|2021-06-26 21:20:00|343.96|340.46|344.29|340.79|344.57|341.07|343.95|340.45|142
1624742700000|2021-06-26 21:25:00|344.33|340.83|343.49|339.99|344.33|340.83|343.4|339.9|159
1624743000000|2021-06-26 21:30:00|343.48|339.98|344.43|340.93|344.64|341.14|343.39|339.89|174
1624743300000|2021-06-26 21:35:00|344.4|340.9|344.75|341.25|344.85|341.35|344.2|340.7|142
1624743600000|2021-06-26 21:40:00|344.74|341.24|344.21|340.71|345.2|341.7|344.12|340.62|255
1624743900000|2021-06-26 21:45:00|344.23|340.73|346.7|343.2|346.92|343.42|344.12|340.62|587
1624744200000|2021-06-26 21:50:00|346.68|343.18|346.96|343.46|347.41|343.91|346.3|342.8|376
1624744500000|2021-06-26 21:55:00|346.98|343.48|347.9|344.4|348.23|344.73|346.95|343.45|394
1624744800000|2021-06-26 22:00:00|347.91|344.41|349.16|345.66|349.16|345.66|347.9|344.4|353
1624745100000|2021-06-26 22:05:00|349.14|345.64|349.57|346.07|349.83|346.33|348.93|345.43|417
1624745400000|2021-06-26 22:10:00|349.58|346.08|351.28|347.78|351.55|348.05|349.58|346.08|461
1624745700000|2021-06-26 22:15:00|351.29|347.79|350.91|347.41|351.33|347.83|350.47|346.97|486
1624746000000|2021-06-26 22:20:00|350.9|347.4|350.83|347.33|350.99|347.49|350.49|346.99|286
1624746300000|2021-06-26 22:25:00|350.81|347.31|350.6|347.1|350.92|347.42|350.51|347.01|244
1624746600000|2021-06-26 22:30:00|350.61|347.11|352.05|348.55|352.06|348.56|350.61|347.11|412
1624746900000|2021-06-26 22:35:00|352.06|348.56|351.78|348.28|352.06|348.56|351.1|347.6|437
1624747200000|2021-06-26 22:40:00|351.77|348.27|352.36|348.86|352.51|349.01|351.52|348.02|427
1624747500000|2021-06-26 22:45:00|352.38|348.88|351.54|348.04|352.51|349.01|351.35|347.85|445
1624747800000|2021-06-26 22:50:00|351.53|348.03|352.81|349.31|353.13|349.63|351.52|348.02|296
1624748100000|2021-06-26 22:55:00|352.83|349.33|353.39|349.89|353.54|350.04|352.62|349.12|384
1624748400000|2021-06-26 23:00:00|353.38|349.88|351.61|348.11|353.53|350.03|351.17|347.67|442
1624748700000|2021-06-26 23:05:00|351.63|348.13|353.78|350.28|353.78|350.28|351.53|348.03|333
1624749000000|2021-06-26 23:10:00|353.77|350.27|353.1|349.6|354.3|350.8|352.56|349.06|479
1624749300000|2021-06-26 23:15:00|353.09|349.59|352.14|348.64|353.42|349.92|352.01|348.51|369
1624749600000|2021-06-26 23:20:00|352.12|348.62|352.55|349.05|352.75|349.25|352.05|348.55|307
1624749900000|2021-06-26 23:25:00|352.51|349.01|352.29|348.79|353.25|349.75|352.26|348.76|394
1624750200000|2021-06-26 23:30:00|352.3|348.8|352.32|348.82|353.31|349.81|352.29|348.79|415
1624750500000|2021-06-26 23:35:00|352.31|348.81|351.95|348.45|352.48|348.98|351.5|348|390
1624750800000|2021-06-26 23:40:00|351.96|348.46|353.7|350.2|353.72|350.22|351.95|348.45|470
1624751100000|2021-06-26 23:45:00|353.77|350.27|354.03|350.53|355.49|351.99|353.76|350.26|457
1624751400000|2021-06-26 23:50:00|354.06|350.56|355.49|351.99|356.63|353.13|354|350.5|605
1624751700000|2021-06-26 23:55:00|355.5|352|359|355.5|359.03|355.53|355.17|351.67|655
1624752000000|2021-06-27 00:00:00|358.98|355.48|357.71|354.21|359.87|356.37|356.17|352.67|651
1624752300000|2021-06-27 00:05:00|357.68|354.18|357.02|353.52|357.68|354.18|355.89|352.39|656
1624752600000|2021-06-27 00:10:00|357.01|353.51|361.74|358.24|362.23|358.73|357.01|353.51|723
1624752900000|2021-06-27 00:15:00|361.73|358.23|360.38|356.88|363.28|359.78|360.33|356.83|694
1624753200000|2021-06-27 00:20:00|360.4|356.9|360.48|356.98|360.68|357.18|359.54|356.04|572
1624753500000|2021-06-27 00:25:00|360.49|356.99|360.76|357.26|361.59|358.09|360.41|356.91|639
1624753800000|2021-06-27 00:30:00|360.75|357.25|360.92|357.42|361.58|358.08|360.27|356.77|622
1624754100000|2021-06-27 00:35:00|360.91|357.41|360.4|356.9|361.64|358.14|360.36|356.86|536
1624754400000|2021-06-27 00:40:00|360.41|356.91|360.51|357.01|360.78|357.28|359.64|356.14|481
1624754700000|2021-06-27 00:45:00|360.52|357.02|358.59|355.09|360.52|357.02|358.32|354.82|595
1624755000000|2021-06-27 00:50:00|358.61|355.11|360.09|356.59|360.46|356.96|358.52|355.02|471
1624755300000|2021-06-27 00:55:00|360.07|356.57|361.11|357.61|361.14|357.64|360.02|356.52|332
1624755600000|2021-06-27 01:00:00|361.13|357.63|361.4|357.9|361.4|357.9|360.37|356.87|464
1624755900000|2021-06-27 01:05:00|361.41|357.91|361.53|358.03|361.68|358.18|360.25|356.75|481
1624756200000|2021-06-27 01:10:00|361.52|358.02|361.84|358.34|362.14|358.64|361.27|357.77|382
1624756500000|2021-06-27 01:15:00|361.87|358.37|363.76|360.26|364.16|360.66|361.14|357.64|554
1624756800000|2021-06-27 01:20:00|363.75|360.25|363.13|359.63|363.97|360.47|362.68|359.18|567
1624757100000|2021-06-27 01:25:00|363.11|359.61|364.03|360.53|364.03|360.53|362.19|358.69|451
1624757400000|2021-06-27 01:30:00|364.05|360.55|363.58|360.08|365.76|362.26|363.58|360.08|799
1624757700000|2021-06-27 01:35:00|363.57|360.07|363.87|360.37|364.19|360.69|363.13|359.63|551
1624758000000|2021-06-27 01:40:00|363.88|360.38|363.84|360.34|364.21|360.71|363.02|359.52|479
1624758300000|2021-06-27 01:45:00|363.86|360.36|363.94|360.44|364.27|360.77|362.89|359.39|607
1624758600000|2021-06-27 01:50:00|363.93|360.43|364.27|360.77|364.29|360.79|363.4|359.9|534
1624758900000|2021-06-27 01:55:00|364.28|360.78|363.5|360|364.46|360.96|362.71|359.21|492
1624759200000|2021-06-27 02:00:00|363.48|359.98|363.32|359.82|364.02|360.52|362.72|359.22|398
1624759500000|2021-06-27 02:05:00|363.36|359.86|363.69|360.19|363.97|360.47|363.34|359.84|383
1624759800000|2021-06-27 02:10:00|363.71|360.21|362.73|359.23|363.89|360.39|362.41|358.91|410
1624760100000|2021-06-27 02:15:00|362.74|359.24|363.64|360.14|364.01|360.51|362.73|359.23|387
1624760400000|2021-06-27 02:20:00|363.61|360.11|366.64|363.14|366.93|363.43|363.61|360.11|576
1624760700000|2021-06-27 02:25:00|366.68|363.18|366.27|362.77|367.05|363.55|366.11|362.61|555
1624761000000|2021-06-27 02:30:00|366.19|362.69|364.44|360.94|366.51|363.01|364.44|360.94|489
1624761300000|2021-06-27 02:35:00|364.41|360.91|365.01|361.51|365.69|362.19|364.16|360.66|444
1624761600000|2021-06-27 02:40:00|365|361.5|365.32|361.82|365.79|362.29|365|361.5|377
1624761900000|2021-06-27 02:45:00|365.33|361.83|364.69|361.19|365.36|361.86|364.47|360.97|375
1624762200000|2021-06-27 02:50:00|364.7|361.2|364.76|361.26|364.91|361.41|364.02|360.52|382
1624762500000|2021-06-27 02:55:00|364.72|361.22|365.81|362.31|366.18|362.68|364.7|361.2|408
1624762800000|2021-06-27 03:00:00|365.87|362.37|364.93|361.43|366.48|362.98|364.87|361.37|438
1624763100000|2021-06-27 03:05:00|364.96|361.46|365.24|361.74|365.55|362.05|364.86|361.36|309
1624763400000|2021-06-27 03:10:00|365.2|361.7|365.67|362.17|365.78|362.28|364.81|361.31|304
1624763700000|2021-06-27 03:15:00|365.66|362.16|366.2|362.7|366.2|362.7|365.05|361.55|394
1624764000000|2021-06-27 03:20:00|366.19|362.69|364.71|361.21|366.22|362.72|364.6|361.1|371
1624764300000|2021-06-27 03:25:00|364.72|361.22|363.23|359.73|364.79|361.29|363.22|359.72|552
1624764600000|2021-06-27 03:30:00|363.25|359.75|364.09|360.59|364.49|360.99|363.23|359.73|299
1624764900000|2021-06-27 03:35:00|364.08|360.58|365.01|361.51|365.09|361.59|363.95|360.45|355
1624765200000|2021-06-27 03:40:00|365.02|361.52|365.54|362.04|365.99|362.49|365.01|361.51|425
1624765500000|2021-06-27 03:45:00|365.47|361.97|365.82|362.32|366.14|362.64|364.55|361.05|516
1624765800000|2021-06-27 03:50:00|365.77|362.27|365.03|361.53|365.8|362.3|365.01|361.51|411
1624766100000|2021-06-27 03:55:00|365.12|361.62|364.85|361.35|365.73|362.23|364.77|361.27|437
1624766400000|2021-06-27 04:00:00|364.82|361.32|364.81|361.31|365.5|362|364.16|360.66|578
1624766700000|2021-06-27 04:05:00|364.82|361.32|363.33|359.83|364.92|361.42|363.33|359.83|576
1624767000000|2021-06-27 04:10:00|363.37|359.87|362.9|359.4|363.68|360.18|362.63|359.13|437
1624767300000|2021-06-27 04:15:00|362.89|359.39|364.01|360.51|364.03|360.53|362.78|359.28|423
1624767600000|2021-06-27 04:20:00|364.02|360.52|363.71|360.21|364.92|361.42|363.47|359.97|363
1624767900000|2021-06-27 04:25:00|363.67|360.17|362.97|359.47|363.72|360.22|362.97|359.47|251
1624768200000|2021-06-27 04:30:00|362.98|359.48|362.55|359.05|363.46|359.96|362.21|358.71|417
1624768500000|2021-06-27 04:35:00|362.54|359.04|363.95|360.45|363.96|360.46|362.54|359.04|320
1624768800000|2021-06-27 04:40:00|364|360.5|363.24|359.74|364.24|360.74|363.19|359.69|313
1624769100000|2021-06-27 04:45:00|363.22|359.72|364.07|360.57|364.34|360.84|363.22|359.72|319
1624769400000|2021-06-27 04:50:00|363.96|360.46|364.27|360.77|364.57|361.07|363.96|360.46|387
1624769700000|2021-06-27 04:55:00|364.21|360.71|363.42|359.92|364.35|360.85|363.07|359.57|379
1624770000000|2021-06-27 05:00:00|363.41|359.91|362.43|358.93|363.65|360.15|362.13|358.63|313
1624770300000|2021-06-27 05:05:00|362.42|358.92|365.14|361.64|365.17|361.67|362.4|358.9|314
1624770600000|2021-06-27 05:10:00|365.16|361.66|364.24|360.74|365.18|361.68|363.49|359.99|378
1624770900000|2021-06-27 05:15:00|364.21|360.71|364.12|360.62|364.62|361.12|363.61|360.11|412
1624771200000|2021-06-27 05:20:00|364.23|360.73|364.62|361.12|364.64|361.14|363.96|360.46|343
1624771500000|2021-06-27 05:25:00|364.86|361.36|364.73|361.23|364.99|361.49|364.2|360.7|363
1624771800000|2021-06-27 05:30:00|364.71|361.21|363.91|360.41|364.88|361.38|363.87|360.37|360
1624772100000|2021-06-27 05:35:00|363.93|360.43|363.21|359.71|363.93|360.43|362.99|359.49|337
1624772400000|2021-06-27 05:40:00|363.2|359.7|361.12|357.62|363.2|359.7|360.82|357.32|403
1624772700000|2021-06-27 05:45:00|361.1|357.6|361.15|357.65|361.47|357.97|360.45|356.95|441
1624773000000|2021-06-27 05:50:00|361.14|357.64|361.46|357.96|361.78|358.28|361.14|357.64|416
1624773300000|2021-06-27 05:55:00|361.44|357.94|361.83|358.33|362.04|358.54|361.33|357.83|458
1624773600000|2021-06-27 06:00:00|361.82|358.32|362.52|359.02|363.45|359.95|361.58|358.08|456
1624773900000|2021-06-27 06:05:00|362.8|359.3|364.17|360.67|364.17|360.67|362.76|359.26|466
1624774200000|2021-06-27 06:10:00|364.2|360.7|363.36|359.86|364.72|361.22|362.78|359.28|475
1624774500000|2021-06-27 06:15:00|363.37|359.87|361.41|357.91|363.5|360|361.31|357.81|339
1624774800000|2021-06-27 06:20:00|361.42|357.92|362.26|358.76|362.48|358.98|361.38|357.88|408
1624775100000|2021-06-27 06:25:00|362.27|358.77|361.51|358.01|362.3|358.8|361.47|357.97|292
1624775400000|2021-06-27 06:30:00|361.55|358.05|360.49|356.99|361.96|358.46|360.44|356.94|456
1624775700000|2021-06-27 06:35:00|360.48|356.98|359.31|355.81|360.67|357.17|359.19|355.69|473
1624776000000|2021-06-27 06:40:00|359.24|355.74|359.75|356.25|360.19|356.69|359.18|355.68|403
1624776300000|2021-06-27 06:45:00|359.76|356.26|361.54|358.04|361.59|358.09|359.76|356.26|383
1624776600000|2021-06-27 06:50:00|361.51|358.01|359.73|356.23|361.54|358.04|359.73|356.23|294
1624776900000|2021-06-27 06:55:00|359.68|356.18|360.79|357.29|361.01|357.51|359.68|356.18|292
1624777200000|2021-06-27 07:00:00|360.78|357.28|362.31|358.81|362.33|358.83|360.51|357.01|526
1624777500000|2021-06-27 07:05:00|362.3|358.8|361.78|358.28|362.3|358.8|361.35|357.85|423
1624777800000|2021-06-27 07:10:00|361.76|358.26|362.54|359.04|362.57|359.07|360.92|357.42|423
1624778100000|2021-06-27 07:15:00|362.49|358.99|362.08|358.58|362.86|359.36|362.07|358.57|527
1624778400000|2021-06-27 07:20:00|362.11|358.61|362.46|358.96|362.54|359.04|361.99|358.49|379
1624778700000|2021-06-27 07:25:00|362.45|358.95|361.54|358.04|362.45|358.95|361.39|357.89|399
1624779000000|2021-06-27 07:30:00|361.56|358.06|363.41|359.91|363.45|359.95|361.55|358.05|366
1624779300000|2021-06-27 07:35:00|363.46|359.96|363.85|360.35|364.82|361.32|363.45|359.95|586
1624779600000|2021-06-27 07:40:00|363.83|360.33|364.68|361.18|364.75|361.25|363.55|360.05|461
1624779900000|2021-06-27 07:45:00|364.7|361.2|365.31|361.81|365.39|361.89|364.5|361|409
1624780200000|2021-06-27 07:50:00|365.3|361.8|364.35|360.85|365.3|361.8|364.26|360.76|450
1624780500000|2021-06-27 07:55:00|364.34|360.84|364.43|360.93|364.48|360.98|363.89|360.39|400
1624780800000|2021-06-27 08:00:00|364.42|360.92|363.34|359.84|364.48|360.98|362.68|359.18|573
1624781100000|2021-06-27 08:05:00|363.33|359.83|364.25|360.75|364.55|361.05|363.31|359.81|407
1624781400000|2021-06-27 08:10:00|364.26|360.76|363.77|360.27|365.02|361.52|363.68|360.18|428
1624781700000|2021-06-27 08:15:00|363.78|360.28|362.7|359.2|364.23|360.73|362.32|358.82|476
1624782000000|2021-06-27 08:20:00|362.72|359.22|362.91|359.41|363.47|359.97|362.53|359.03|489
1624782300000|2021-06-27 08:25:00|362.92|359.42|363.98|360.48|364.04|360.54|362.86|359.36|414
1624782600000|2021-06-27 08:30:00|363.99|360.49|363.28|359.78|364.23|360.73|363.23|359.73|355
1624782900000|2021-06-27 08:35:00|363.29|359.79|362.66|359.16|363.29|359.79|362.31|358.81|395
1624783200000|2021-06-27 08:40:00|362.67|359.17|362.92|359.42|363.01|359.51|362.66|359.16|345
1624783500000|2021-06-27 08:45:00|362.93|359.43|361.54|358.04|362.93|359.43|361.28|357.78|431
1624783800000|2021-06-27 08:50:00|361.56|358.06|360.71|357.21|361.79|358.29|360.71|357.21|365
1624784100000|2021-06-27 08:55:00|360.69|357.19|359.98|356.48|361.03|357.53|359.86|356.36|451
1624784400000|2021-06-27 09:00:00|359.97|356.47|361.39|357.89|361.58|358.08|359.92|356.42|379
1624784700000|2021-06-27 09:05:00|361.4|357.9|360.95|357.45|362.56|359.06|360.93|357.43|425
1624785000000|2021-06-27 09:10:00|360.94|357.44|360.82|357.32|361.31|357.81|360.32|356.82|371
1624785300000|2021-06-27 09:15:00|360.83|357.33|359.7|356.2|361.87|358.37|359.32|355.82|418
1624785600000|2021-06-27 09:20:00|359.75|356.25|359.72|356.22|360.02|356.52|358.73|355.23|398
1624785900000|2021-06-27 09:25:00|359.75|356.25|359.2|355.7|360.12|356.62|359.04|355.54|325
1624786200000|2021-06-27 09:30:00|359.22|355.72|357.61|354.11|359.51|356.01|357.56|354.06|524
1624786500000|2021-06-27 09:35:00|357.63|354.13|358|354.5|358.39|354.89|357.47|353.97|485
1624786800000|2021-06-27 09:40:00|357.94|354.44|356.42|352.92|358.38|354.88|356.34|352.84|582
1624787100000|2021-06-27 09:45:00|356.4|352.9|356.75|353.25|356.76|353.26|355.69|352.19|554
1624787400000|2021-06-27 09:50:00|356.76|353.26|357.07|353.57|357.4|353.9|356.76|353.26|495
1624787700000|2021-06-27 09:55:00|357.09|353.59|356.62|353.12|358.12|354.62|356.61|353.11|558
1624788000000|2021-06-27 10:00:00|356.64|353.14|356.98|353.48|358.24|354.74|356.61|353.11|548
1624788300000|2021-06-27 10:05:00|356.99|353.49|356.69|353.19|357.67|354.17|356.65|353.15|409
1624788600000|2021-06-27 10:10:00|356.67|353.17|356.8|353.3|357.39|353.89|356.64|353.14|403
1624788900000|2021-06-27 10:15:00|356.81|353.31|357.56|354.06|357.82|354.32|356.8|353.3|480
1624789200000|2021-06-27 10:20:00|357.58|354.08|356.54|353.04|357.94|354.44|356.52|353.02|468
1624789500000|2021-06-27 10:25:00|356.55|353.05|356.89|353.39|357.15|353.65|356.41|352.91|332
1624789800000|2021-06-27 10:30:00|356.87|353.37|355.34|351.84|356.87|353.37|355.05|351.55|454
1624790100000|2021-06-27 10:35:00|355.3|351.8|354.72|351.22|355.56|352.06|354.68|351.18|439
1624790400000|2021-06-27 10:40:00|354.73|351.23|356.1|352.6|356.21|352.71|354.7|351.2|405
1624790700000|2021-06-27 10:45:00|356.11|352.61|355.47|351.97|356.19|352.69|355.27|351.77|440
1624791000000|2021-06-27 10:50:00|355.45|351.95|356.43|352.93|356.47|352.97|355.43|351.93|377
1624791300000|2021-06-27 10:55:00|356.42|352.92|355.8|352.3|356.99|353.49|355.62|352.12|418
1624791600000|2021-06-27 11:00:00|355.88|352.38|357.15|353.65|357.15|353.65|355.29|351.79|459
1624791900000|2021-06-27 11:05:00|357.1|353.6|356.96|353.46|357.14|353.64|356.85|353.35|397
1624792200000|2021-06-27 11:10:00|356.92|353.42|355.87|352.37|356.94|353.44|355.69|352.19|296
1624792500000|2021-06-27 11:15:00|355.88|352.38|355.66|352.16|356.5|353|355.63|352.13|339
1624792800000|2021-06-27 11:20:00|355.65|352.15|356.89|353.39|356.91|353.41|355.16|351.66|302
1624793100000|2021-06-27 11:25:00|356.88|353.38|358.27|354.77|358.35|354.85|356.58|353.08|454
1624793400000|2021-06-27 11:30:00|358.33|354.83|360.39|356.89|360.86|357.36|358.01|354.51|606
1624793700000|2021-06-27 11:35:00|360.37|356.87|359.63|356.13|360.45|356.95|359.49|355.99|465
1624794000000|2021-06-27 11:40:00|359.61|356.11|357.56|354.06|359.62|356.12|357.53|354.03|453
1624794300000|2021-06-27 11:45:00|357.57|354.07|357.14|353.64|357.86|354.36|356.4|352.9|431
1624794600000|2021-06-27 11:50:00|357.12|353.62|359.85|356.35|360.01|356.51|356.7|353.2|604
1624794900000|2021-06-27 11:55:00|359.86|356.36|358.54|355.04|360.35|356.85|358.45|354.95|498
1624795200000|2021-06-27 12:00:00|358.58|355.08|357.62|354.12|359.6|356.1|357.37|353.87|620
1624795500000|2021-06-27 12:05:00|357.61|354.11|359.24|355.74|359.41|355.91|357.61|354.11|482
1624795800000|2021-06-27 12:10:00|359.22|355.72|359.14|355.64|359.44|355.94|358.14|354.64|424
1624796100000|2021-06-27 12:15:00|359.15|355.65|359.79|356.29|359.92|356.42|359.15|355.65|448
1624796400000|2021-06-27 12:20:00|359.8|356.3|359.93|356.43|359.93|356.43|359.16|355.66|465
1624796700000|2021-06-27 12:25:00|359.94|356.44|360.45|356.95|360.45|356.95|359.76|356.26|386
1624797000000|2021-06-27 12:30:00|360.47|356.97|361.43|357.93|361.79|358.29|360.24|356.74|547
1624797300000|2021-06-27 12:35:00|361.39|357.89|360.85|357.35|361.52|358.02|360.74|357.24|449
1624797600000|2021-06-27 12:40:00|360.81|357.31|360.79|357.29|360.99|357.49|360.05|356.55|470
1624797900000|2021-06-27 12:45:00|360.8|357.3|360.73|357.23|361.02|357.52|360.3|356.8|455
1624798200000|2021-06-27 12:50:00|360.72|357.22|360.88|357.38|360.92|357.42|360.09|356.59|459
1624798500000|2021-06-27 12:55:00|360.87|357.37|360.31|356.81|360.87|357.37|359.88|356.38|485
1624798800000|2021-06-27 13:00:00|360.34|356.84|359.05|355.55|360.36|356.86|358.79|355.29|411
1624799100000|2021-06-27 13:05:00|359.08|355.58|359.27|355.77|359.52|356.02|358.63|355.13|490
1624799400000|2021-06-27 13:10:00|359.3|355.8|361.09|357.59|361.09|357.59|359.28|355.78|471
1624799700000|2021-06-27 13:15:00|361.07|357.57|360.23|356.73|361.41|357.91|359.97|356.47|506
1624800000000|2021-06-27 13:20:00|360.25|356.75|360.65|357.15|360.83|357.33|359.87|356.37|433
1624800300000|2021-06-27 13:25:00|360.63|357.13|359.96|356.46|360.63|357.13|359.95|356.45|495
1624800600000|2021-06-27 13:30:00|359.95|356.45|359.25|355.75|360.16|356.66|358.99|355.49|501
1624800900000|2021-06-27 13:35:00|359.28|355.78|359.17|355.67|359.51|356.01|358.22|354.72|541
1624801200000|2021-06-27 13:40:00|359.19|355.69|359.71|356.21|360.13|356.63|359.19|355.69|484
1624801500000|2021-06-27 13:45:00|359.67|356.17|357.97|354.47|360.04|356.54|357.86|354.36|527
1624801800000|2021-06-27 13:50:00|357.96|354.46|358.98|355.48|359.05|355.55|357.87|354.37|446
1624802100000|2021-06-27 13:55:00|358.97|355.47|359.73|356.23|360.38|356.88|358.85|355.35|410
1624802400000|2021-06-27 14:00:00|359.74|356.24|357.87|354.37|359.74|356.24|357.86|354.36|364
1624802700000|2021-06-27 14:05:00|357.86|354.36|357.72|354.22|357.88|354.38|357.36|353.86|284
1624803000000|2021-06-27 14:10:00|357.81|354.31|356.34|352.84|357.81|354.31|356.18|352.68|414
1624803300000|2021-06-27 14:15:00|356.38|352.88|357.89|354.39|357.97|354.47|356.36|352.86|571
1624803600000|2021-06-27 14:20:00|357.88|354.38|357.35|353.85|357.89|354.39|356.75|353.25|368
1624803900000|2021-06-27 14:25:00|357.36|353.86|356.81|353.31|357.9|354.4|356.81|353.31|399
1624804200000|2021-06-27 14:30:00|356.83|353.33|358.78|355.28|359.02|355.52|356.83|353.33|514
1624804500000|2021-06-27 14:35:00|358.77|355.27|358.13|354.63|358.77|355.27|357.68|354.18|432
1624804800000|2021-06-27 14:40:00|358.12|354.62|358.44|354.94|358.99|355.49|357.87|354.37|411
1624805100000|2021-06-27 14:45:00|358.45|354.95|358.59|355.09|359|355.5|358.18|354.68|484
1624805400000|2021-06-27 14:50:00|358.56|355.06|358.13|354.63|358.78|355.28|358.07|354.57|359
1624805700000|2021-06-27 14:55:00|358.1|354.6|359.11|355.61|359.12|355.62|357.81|354.31|344
1624806000000|2021-06-27 15:00:00|359.1|355.6|357.8|354.3|359.11|355.61|357.78|354.28|493
1624806300000|2021-06-27 15:05:00|357.79|354.29|358.53|355.03|358.67|355.17|357.67|354.17|386
1624806600000|2021-06-27 15:10:00|358.51|355.01|358.39|354.89|358.61|355.11|357.86|354.36|386
1624806900000|2021-06-27 15:15:00|358.37|354.87|356.29|352.79|358.42|354.92|355.64|352.14|451
1624807200000|2021-06-27 15:20:00|356.28|352.78|357.39|353.89|358.03|354.53|356.28|352.78|320
1624807500000|2021-06-27 15:25:00|357.41|353.91|359.71|356.21|359.81|356.31|356.95|353.45|486
1624807800000|2021-06-27 15:30:00|359.74|356.24|357.72|354.22|360.19|356.69|357.72|354.22|415
1624808100000|2021-06-27 15:35:00|357.71|354.21|357.21|353.71|357.73|354.23|356.3|352.8|315
1624808400000|2021-06-27 15:40:00|357.19|353.69|356.57|353.07|357.26|353.76|356.28|352.78|329
1624808700000|2021-06-27 15:45:00|356.55|353.05|357.69|354.19|357.69|354.19|356.06|352.56|436
1624809000000|2021-06-27 15:50:00|357.73|354.23|358.52|355.02|358.87|355.37|357.13|353.63|438
1624809300000|2021-06-27 15:55:00|358.53|355.03|359.49|355.99|359.75|356.25|358.33|354.83|401
1624809600000|2021-06-27 16:00:00|359.5|356|360.15|356.65|360.72|357.22|357.48|353.98|767
1624809900000|2021-06-27 16:05:00|360.17|356.67|358.81|355.31|360.52|357.02|358.68|355.18|591
1624810200000|2021-06-27 16:10:00|358.8|355.3|358.87|355.37|358.98|355.48|357.72|354.22|567
1624810500000|2021-06-27 16:15:00|358.86|355.36|357.86|354.36|358.99|355.49|357.77|354.27|518
1624810800000|2021-06-27 16:20:00|357.88|354.38|358.1|354.6|359.41|355.91|357.83|354.33|566
1624811100000|2021-06-27 16:25:00|358.09|354.59|357.34|353.84|358.52|355.02|357.06|353.56|403
1624811400000|2021-06-27 16:30:00|357.31|353.81|356.49|352.99|357.5|354|355.89|352.39|496
1624811700000|2021-06-27 16:35:00|356.47|352.97|356.77|353.27|357|353.5|356|352.5|412
1624812000000|2021-06-27 16:40:00|356.76|353.26|355.62|352.12|356.96|353.46|355.39|351.89|502
1624812300000|2021-06-27 16:45:00|355.61|352.11|355.13|351.63|355.67|352.17|354.93|351.43|563
1624812600000|2021-06-27 16:50:00|355.15|351.65|355.9|352.4|356.14|352.64|354.94|351.44|482
1624812900000|2021-06-27 16:55:00|355.97|352.47|356.17|352.67|356.29|352.79|355.59|352.09|392
1624813200000|2021-06-27 17:00:00|356.2|352.7|355.17|351.67|356.2|352.7|355.16|351.66|405
1624813500000|2021-06-27 17:05:00|355.16|351.66|356.47|352.97|356.51|353.01|354.92|351.42|475
1624813800000|2021-06-27 17:10:00|356.48|352.98|356.06|352.56|356.85|353.35|356.04|352.54|449
1624814100000|2021-06-27 17:15:00|356.05|352.55|355.37|351.87|356.46|352.96|354.92|351.42|477
1624814400000|2021-06-27 17:20:00|355.38|351.88|355.74|352.24|356.22|352.72|355.02|351.52|432
1624814700000|2021-06-27 17:25:00|355.75|352.25|355.97|352.47|356.23|352.73|355.71|352.21|428
1624815000000|2021-06-27 17:30:00|355.98|352.48|354.98|351.48|355.98|352.48|354.3|350.8|387
1624815300000|2021-06-27 17:35:00|354.96|351.46|354.88|351.38|354.98|351.48|354.24|350.74|359
1624815600000|2021-06-27 17:40:00|354.89|351.39|355.22|351.72|355.23|351.73|354.34|350.84|417
1624815900000|2021-06-27 17:45:00|355.21|351.71|356.67|353.17|356.92|353.42|355.03|351.53|540
1624816200000|2021-06-27 17:50:00|356.63|353.13|356.87|353.37|357|353.5|356.43|352.93|368
1624816500000|2021-06-27 17:55:00|356.86|353.36|357.17|353.67|357.27|353.77|356.83|353.33|387
1624816800000|2021-06-27 18:00:00|357.16|353.66|354.54|351.04|357.16|353.66|354.49|350.99|493
1624817100000|2021-06-27 18:05:00|354.56|351.06|351.23|347.73|354.56|351.06|351.14|347.64|705
1624817400000|2021-06-27 18:10:00|351.21|347.71|351.61|348.11|352.11|348.61|351.12|347.62|638
1624817700000|2021-06-27 18:15:00|351.56|348.06|352.56|349.06|352.67|349.17|351.1|347.6|466
1624818000000|2021-06-27 18:20:00|352.55|349.05|353.04|349.54|353.67|350.17|352.51|349.01|530
1624818300000|2021-06-27 18:25:00|353.03|349.53|352.9|349.4|353.27|349.77|352.67|349.17|363
1624818600000|2021-06-27 18:30:00|352.89|349.39|352.51|349.01|352.93|349.43|351.72|348.22|381
1624818900000|2021-06-27 18:35:00|352.54|349.04|354.03|350.53|354.04|350.54|352.37|348.87|418
1624819200000|2021-06-27 18:40:00|354.04|350.54|353.7|350.2|354.08|350.58|353.02|349.52|386
1624819500000|2021-06-27 18:45:00|353.71|350.21|353.2|349.7|353.78|350.28|352.05|348.55|452
1624819800000|2021-06-27 18:50:00|353.21|349.71|353.26|349.76|353.88|350.38|352.69|349.19|500
1624820100000|2021-06-27 18:55:00|353.27|349.77|354.4|350.9|354.6|351.1|353.15|349.65|375
1624820400000|2021-06-27 19:00:00|354.38|350.88|354.03|350.53|354.4|350.9|353.05|349.55|492
1624820700000|2021-06-27 19:05:00|354|350.5|353.23|349.73|354.22|350.72|352.93|349.43|454
1624821000000|2021-06-27 19:10:00|353.24|349.74|353.74|350.24|354.04|350.54|353.24|349.74|300
1624821300000|2021-06-27 19:15:00|353.73|350.23|352.91|349.41|353.79|350.29|352.9|349.4|328
1624821600000|2021-06-27 19:20:00|352.92|349.42|352.49|348.99|352.93|349.43|351.78|348.28|367
1624821900000|2021-06-27 19:25:00|352.46|348.96|352.08|348.58|352.49|348.99|351.13|347.63|460
1624822200000|2021-06-27 19:30:00|352.12|348.62|353.16|349.66|353.78|350.28|352.12|348.62|389
1624822500000|2021-06-27 19:35:00|353.17|349.67|353.54|350.04|353.54|350.04|352.84|349.34|332
1624822800000|2021-06-27 19:40:00|353.57|350.07|353.62|350.12|353.69|350.19|353.29|349.79|236
1624823100000|2021-06-27 19:45:00|353.6|350.1|353.97|350.47|354.62|351.12|353.35|349.85|400
1624823400000|2021-06-27 19:50:00|353.99|350.49|354.76|351.26|354.81|351.31|353.9|350.4|369
1624823700000|2021-06-27 19:55:00|354.77|351.27|354.05|350.55|354.81|351.31|353.95|350.45|416
1624824000000|2021-06-27 20:00:00|354.03|350.53|353.06|349.56|354.43|350.93|353.03|349.53|466
1624824300000|2021-06-27 20:05:00|353.08|349.58|353.45|349.95|353.45|349.95|352.6|349.1|420
1624824600000|2021-06-27 20:10:00|353.46|349.96|354.5|351|354.5|351|352.98|349.48|442
1624824900000|2021-06-27 20:15:00|354.53|351.03|353.77|350.27|354.76|351.26|353.73|350.23|431
1624825200000|2021-06-27 20:20:00|353.76|350.26|352.95|349.45|353.85|350.35|352.91|349.41|355
1624825500000|2021-06-27 20:25:00|352.94|349.44|353.87|350.37|353.97|350.47|352.79|349.29|253
1624825800000|2021-06-27 20:30:00|353.84|350.34|353.35|349.85|353.84|350.34|353.04|349.54|342
1624826100000|2021-06-27 20:35:00|353.39|349.89|353.68|350.18|354.07|350.57|352.97|349.47|354
1624826400000|2021-06-27 20:40:00|353.66|350.16|353.64|350.14|353.83|350.33|353.12|349.62|349
1624826700000|2021-06-27 20:45:00|353.63|350.13|353.37|349.87|354.12|350.62|353.24|349.74|356
1624827000000|2021-06-27 20:50:00|353.33|349.83|352.37|348.87|353.33|349.83|352.26|348.76|257
1624827300000|2021-06-27 20:55:00|352.4|348.9|351.96|348.46|352.46|348.96|351.95|348.45|136
1624827600000|2021-06-27 21:00:00|351.97|348.47|352.91|349.41|352.91|349.41|351.37|347.87|318
1624827900000|2021-06-27 21:05:00|352.92|349.42|353.22|349.72|353.22|349.72|352.48|348.98|291
1624828200000|2021-06-27 21:10:00|353.23|349.73|353.81|350.31|353.94|350.44|353.06|349.56|364
1624828500000|2021-06-27 21:15:00|353.79|350.29|352|348.5|354.04|350.54|352|348.5|244
1624828800000|2021-06-27 21:20:00|351.99|348.49|351.01|347.51|352.1|348.6|351.01|347.51|278
1624829100000|2021-06-27 21:25:00|351.04|347.54|351.69|348.19|351.69|348.19|350.78|347.28|285
1624829400000|2021-06-27 21:30:00|351.7|348.2|352.84|349.34|353.11|349.61|351.59|348.09|299
1624829700000|2021-06-27 21:35:00|352.85|349.35|353.62|350.12|353.62|350.12|352.84|349.34|220
1624830000000|2021-06-27 21:40:00|353.67|350.17|352.18|348.68|353.69|350.19|351.89|348.39|439
1624830300000|2021-06-27 21:45:00|352.17|348.67|353.17|349.67|353.38|349.88|351.74|348.24|531
1624830600000|2021-06-27 21:50:00|353.14|349.64|355.77|352.27|355.96|352.46|353.14|349.64|559
1624830900000|2021-06-27 21:55:00|355.79|352.29|355.42|351.92|355.79|352.29|354.94|351.44|426
1624831200000|2021-06-27 22:00:00|355.45|351.95|358.63|355.13|358.65|355.15|354.85|351.35|686
1624831500000|2021-06-27 22:05:00|358.57|355.07|360.6|357.1|361.26|357.76|358.48|354.98|775
1624831800000|2021-06-27 22:10:00|360.47|356.97|362.62|359.12|363.01|359.51|360.46|356.96|706
1624832100000|2021-06-27 22:15:00|362.56|359.06|365.4|361.9|367.39|363.89|362.54|359.04|844
1624832400000|2021-06-27 22:20:00|365.43|361.93|366.34|362.84|367.31|363.81|365.37|361.87|851
1624832700000|2021-06-27 22:25:00|366.33|362.83|367.96|364.46|368.02|364.52|365.89|362.39|649
1624833000000|2021-06-27 22:30:00|367.94|364.44|368.14|364.64|368.54|365.04|367.48|363.98|593
1624833300000|2021-06-27 22:35:00|368.1|364.6|368.3|364.8|368.34|364.84|367.4|363.9|524
1624833600000|2021-06-27 22:40:00|368.28|364.78|370|366.5|370.13|366.63|368.09|364.59|637
1624833900000|2021-06-27 22:45:00|369.99|366.49|371.71|368.21|371.92|368.42|368.6|365.1|764
1624834200000|2021-06-27 22:50:00|371.7|368.2|371.44|367.94|371.73|368.23|370.98|367.48|366
1624834500000|2021-06-27 22:55:00|371.48|367.98|372.39|368.89|374.16|370.66|371.3|367.8|548
1624834800000|2021-06-27 23:00:00|372.42|368.92|371.45|367.95|373.8|370.3|371.22|367.72|614
1624835100000|2021-06-27 23:05:00|371.47|367.97|372.47|368.97|372.9|369.4|371.33|367.83|526
1624835400000|2021-06-27 23:10:00|372.5|369|372.63|369.13|374.08|370.58|372.42|368.92|566
1624835700000|2021-06-27 23:15:00|372.62|369.12|374.08|370.58|374.3|370.8|372.38|368.88|441
1624836000000|2021-06-27 23:20:00|374.09|370.59|374.46|370.96|374.64|371.14|373.74|370.24|437
1624836300000|2021-06-27 23:25:00|374.45|370.95|373.74|370.24|374.7|371.2|373.71|370.21|499
1624836600000|2021-06-27 23:30:00|373.8|370.3|375.57|372.07|375.89|372.39|373.7|370.2|568
1624836900000|2021-06-27 23:35:00|375.6|372.1|376.7|373.2|377.12|373.62|375.06|371.56|515
1624837200000|2021-06-27 23:40:00|376.69|373.19|376.5|373|377.2|373.7|375.64|372.14|491
1624837500000|2021-06-27 23:45:00|376.48|372.98|376.6|373.1|377.71|374.21|376.09|372.59|502
1624837800000|2021-06-27 23:50:00|376.56|373.06|378.8|375.3|378.8|375.3|376.53|373.03|457
1624838100000|2021-06-27 23:55:00|378.81|375.31|379.44|375.94|379.6|376.1|377.79|374.29|598
1624838400000|2021-06-28 00:00:00|379.42|375.92|379.3|375.8|380.65|377.15|378.74|375.24|782
1624838700000|2021-06-28 00:05:00|379.23|375.73|378.6|375.1|379.3|375.8|377.62|374.12|548
1624839000000|2021-06-28 00:10:00|378.64|375.14|378.75|375.25|379.6|376.1|378.25|374.75|531
1624839300000|2021-06-28 00:15:00|378.7|375.2|376.86|373.36|378.95|375.45|376.57|373.07|474
1624839600000|2021-06-28 00:20:00|376.84|373.34|376.68|373.18|376.93|373.43|376.4|372.9|360
1624839900000|2021-06-28 00:25:00|376.67|373.17|378.51|375.01|379.03|375.53|376.66|373.16|487
1624840200000|2021-06-28 00:30:00|378.49|374.99|379.41|375.91|379.57|376.07|378.49|374.99|459
1624840500000|2021-06-28 00:35:00|379.46|375.96|380.65|377.15|380.65|377.15|379.31|375.81|559
1624840800000|2021-06-28 00:40:00|380.76|377.26|379.31|375.81|380.76|377.26|379.05|375.55|519
1624841100000|2021-06-28 00:45:00|379.32|375.82|380.3|376.8|380.32|376.82|378.96|375.46|480
1624841400000|2021-06-28 00:50:00|380.29|376.79|380.8|377.3|381.95|378.45|379.92|376.42|459
1624841700000|2021-06-28 00:55:00|380.78|377.28|379.45|375.95|380.79|377.29|378.96|375.46|358
1624842000000|2021-06-28 01:00:00|379.5|376|380.57|377.07|380.72|377.22|379.48|375.98|331
1624842300000|2021-06-28 01:05:00|380.54|377.04|379.96|376.46|380.6|377.1|379.85|376.35|359
1624842600000|2021-06-28 01:10:00|379.94|376.44|380.61|377.11|381.26|377.76|379.91|376.41|456
1624842900000|2021-06-28 01:15:00|380.75|377.25|379.19|375.69|380.92|377.42|379|375.5|438
1624843200000|2021-06-28 01:20:00|379.21|375.71|379.03|375.53|379.23|375.73|378.7|375.2|393
1624843500000|2021-06-28 01:25:00|379.07|375.57|377.69|374.19|379.15|375.65|377.45|373.95|345
1624843800000|2021-06-28 01:30:00|377.62|374.12|377.75|374.25|379.46|375.96|377.49|373.99|537
1624844100000|2021-06-28 01:35:00|377.76|374.26|376.71|373.21|378.33|374.83|376.71|373.21|421
1624844400000|2021-06-28 01:40:00|376.78|373.28|377.6|374.1|378.02|374.52|376.77|373.27|327
1624844700000|2021-06-28 01:45:00|377.58|374.08|377.4|373.9|378.06|374.56|377.37|373.87|424
1624845000000|2021-06-28 01:50:00|377.39|373.89|377.58|374.08|377.98|374.48|377.12|373.62|324
1624845300000|2021-06-28 01:55:00|377.57|374.07|375.53|372.03|377.59|374.09|375.53|372.03|377
1624845600000|2021-06-28 02:00:00|375.52|372.02|377.1|373.6|377.86|374.36|375.11|371.61|416
1624845900000|2021-06-28 02:05:00|377.11|373.61|377.36|373.86|377.66|374.16|376.45|372.95|397
1624846200000|2021-06-28 02:10:00|377.37|373.87|376.87|373.37|377.55|374.05|376.42|372.92|357
1624846500000|2021-06-28 02:15:00|376.85|373.35|377.36|373.86|377.65|374.15|376.85|373.35|472
1624846800000|2021-06-28 02:20:00|377.34|373.84|376.78|373.28|377.6|374.1|376.77|373.27|305
1624847100000|2021-06-28 02:25:00|376.8|373.3|377.66|374.16|377.78|374.28|376.78|373.28|324
1624847400000|2021-06-28 02:30:00|377.7|374.2|377.81|374.31|378.17|374.67|377.65|374.15|251
1624847700000|2021-06-28 02:35:00|377.8|374.3|376.99|373.49|377.8|374.3|376.86|373.36|205
1624848000000|2021-06-28 02:40:00|376.98|373.48|377.07|373.57|377.15|373.65|376.38|372.88|276
1624848300000|2021-06-28 02:45:00|377|373.5|376.37|372.87|377.18|373.68|376.35|372.85|208
1624848600000|2021-06-28 02:50:00|376.26|372.76|377.6|374.1|377.7|374.2|375.98|372.48|242
1624848900000|2021-06-28 02:55:00|377.59|374.09|376.4|372.9|377.6|374.1|376.05|372.55|271
1624849200000|2021-06-28 03:00:00|376.37|372.87|376.8|373.3|377.53|374.03|376.33|372.83|349
1624849500000|2021-06-28 03:05:00|376.9|373.4|377.14|373.64|377.5|374|376.71|373.21|265
1624849800000|2021-06-28 03:10:00|377.2|373.7|376.4|372.9|377.2|373.7|376.36|372.86|245
1624850100000|2021-06-28 03:15:00|376.43|372.93|375.81|372.31|376.43|372.93|375.53|372.03|220
1624850400000|2021-06-28 03:20:00|375.8|372.3|375.31|371.81|377.14|373.64|375.28|371.78|360
1624850700000|2021-06-28 03:25:00|375.27|371.77|375.53|372.03|375.57|372.07|375.15|371.65|366
1624851000000|2021-06-28 03:30:00|375.52|372.02|375.18|371.68|375.61|372.11|375.18|371.68|283
1624851300000|2021-06-28 03:35:00|375.1|371.6|375.42|371.92|375.53|372.03|374.7|371.2|337
1624851600000|2021-06-28 03:40:00|375.43|371.93|375.51|372.01|375.7|372.2|375.16|371.66|274
1624851900000|2021-06-28 03:45:00|375.42|371.92|375.42|371.92|375.6|372.1|375.09|371.59|249
1624852200000|2021-06-28 03:50:00|375.49|371.99|375.46|371.96|375.6|372.1|375.18|371.68|246
1624852500000|2021-06-28 03:55:00|375.44|371.94|375.34|371.84|375.5|372|374.97|371.47|244
1624852800000|2021-06-28 04:00:00|375.3|371.8|375.34|371.84|375.8|372.3|375.25|371.75|334
1624853100000|2021-06-28 04:05:00|375.41|371.91|375.51|372.01|375.72|372.22|375.26|371.76|246
1624853400000|2021-06-28 04:10:00|375.5|372|375.18|371.68|375.8|372.3|375.1|371.6|219
1624853700000|2021-06-28 04:15:00|375.14|371.64|375.48|371.98|375.7|372.2|375.06|371.56|214
1624854000000|2021-06-28 04:20:00|375.5|372|374.6|371.1|375.5|372|374.54|371.04|215
1624854300000|2021-06-28 04:25:00|374.55|371.05|373.93|370.43|374.61|371.11|373.5|370|273
1624854600000|2021-06-28 04:30:00|374|370.5|375.09|371.59|375.11|371.61|374|370.5|256
1624854900000|2021-06-28 04:35:00|375.1|371.6|373.69|370.19|375.23|371.73|373.55|370.05|273
1624855200000|2021-06-28 04:40:00|373.74|370.24|374.31|370.81|374.53|371.03|373.64|370.14|235
1624855500000|2021-06-28 04:45:00|374.32|370.82|374.38|370.88|374.63|371.13|374.16|370.66|243
1624855800000|2021-06-28 04:50:00|374.39|370.89|375.05|371.55|375.28|371.78|374.37|370.87|300
1624856100000|2021-06-28 04:55:00|375.03|371.53|374.21|370.71|375.06|371.56|373.94|370.44|304
1624856400000|2021-06-28 05:00:00|374.22|370.72|374.58|371.08|374.8|371.3|374|370.5|262
1624856700000|2021-06-28 05:05:00|374.6|371.1|374.88|371.38|374.93|371.43|374.42|370.92|220
1624857000000|2021-06-28 05:10:00|374.85|371.35|374.62|371.12|374.88|371.38|374.53|371.03|241
1624857300000|2021-06-28 05:15:00|374.61|371.11|375.04|371.54|375.16|371.66|374.61|371.11|320
1624857600000|2021-06-28 05:20:00|375|371.5|375.24|371.74|375.24|371.74|374.74|371.24|242
1624857900000|2021-06-28 05:25:00|375.25|371.75|375.03|371.53|375.33|371.83|374.93|371.43|146
1624858200000|2021-06-28 05:30:00|374.91|371.41|375.1|371.6|375.51|372.01|374.91|371.41|301
1624858500000|2021-06-28 05:35:00|374.99|371.49|374.12|370.62|375.16|371.66|373.77|370.27|254
1624858800000|2021-06-28 05:40:00|374.14|370.64|373.97|370.47|374.17|370.67|373.76|370.26|315
1624859100000|2021-06-28 05:45:00|373.91|370.41|374.73|371.23|374.77|371.27|373.77|370.27|254
1624859400000|2021-06-28 05:50:00|374.74|371.24|375.2|371.7|375.36|371.86|374.65|371.15|284
1624859700000|2021-06-28 05:55:00|375.29|371.79|375.49|371.99|375.6|372.1|375.2|371.7|158
1624860000000|2021-06-28 06:00:00|375.46|371.96|375.18|371.68|375.6|372.1|374.91|371.41|249
1624860300000|2021-06-28 06:05:00|375.22|371.72|375.47|371.97|375.6|372.1|375.2|371.7|294
1624860600000|2021-06-28 06:10:00|375.52|372.02|375.55|372.05|375.64|372.14|375.25|371.75|284
1624860900000|2021-06-28 06:15:00|375.57|372.07|375.6|372.1|375.9|372.4|375.35|371.85|380
1624861200000|2021-06-28 06:20:00|375.57|372.07|374.16|370.66|375.58|372.08|374.14|370.64|318
1624861500000|2021-06-28 06:25:00|374.06|370.56|374.12|370.62|374.49|370.99|374.02|370.52|309
1624861800000|2021-06-28 06:30:00|374.15|370.65|374.9|371.4|374.9|371.4|374.13|370.63|280
1624862100000|2021-06-28 06:35:00|374.85|371.35|374.06|370.56|374.91|371.41|373.86|370.36|193
1624862400000|2021-06-28 06:40:00|374.05|370.55|374.38|370.88|374.66|371.16|374.05|370.55|194
1624862700000|2021-06-28 06:45:00|374.34|370.84|374.61|371.11|374.82|371.32|374.24|370.74|249
1624863000000|2021-06-28 06:50:00|374.71|371.21|375.41|371.91|375.55|372.05|374.65|371.15|355
1624863300000|2021-06-28 06:55:00|375.4|371.9|374.96|371.46|375.48|371.98|374.75|371.25|255
1624863600000|2021-06-28 07:00:00|375.06|371.56|374.9|371.4|375.37|371.87|374.45|370.95|271
1624863900000|2021-06-28 07:05:00|374.91|371.41|374.73|371.23|375.1|371.6|374.36|370.86|262
1624864200000|2021-06-28 07:10:00|374.74|371.24|375.49|371.99|375.5|372|374.33|370.83|274
1624864500000|2021-06-28 07:15:00|375.52|372.02|378.65|375.15|378.68|375.18|375.46|371.96|381
1624864800000|2021-06-28 07:20:00|378.64|375.14|377.76|374.26|378.9|375.4|377.4|373.9|318
1624865100000|2021-06-28 07:25:00|377.79|374.29|378.05|374.55|378.25|374.75|377.54|374.04|235
1624865400000|2021-06-28 07:30:00|378.04|374.54|378.99|375.49|379.02|375.52|378.03|374.53|316
1624865700000|2021-06-28 07:35:00|378.96|375.46|378.79|375.29|379.03|375.53|378.18|374.68|289
1624866000000|2021-06-28 07:40:00|378.86|375.36|380.79|377.29|380.99|377.49|378.63|375.13|408
1624866300000|2021-06-28 07:45:00|380.77|377.27|381.4|377.9|381.52|378.02|380.48|376.98|665
1624866600000|2021-06-28 07:50:00|381.39|377.89|380.72|377.22|381.4|377.9|380.15|376.65|426
1624866900000|2021-06-28 07:55:00|380.77|377.27|381.24|377.74|381.26|377.76|379.97|376.47|429
1624867200000|2021-06-28 08:00:00|381.22|377.72|380.23|376.73|381.4|377.9|379.11|375.61|594
1624867500000|2021-06-28 08:05:00|380.35|376.85|380.66|377.16|380.99|377.49|379.92|376.42|395
1624867800000|2021-06-28 08:10:00|380.57|377.07|380.84|377.34|381.09|377.59|380.13|376.63|234
1624868100000|2021-06-28 08:15:00|380.81|377.31|381.64|378.14|383.33|379.83|380.68|377.18|607
1624868400000|2021-06-28 08:20:00|381.65|378.15|381.3|377.8|382.59|379.09|381.13|377.63|405
1624868700000|2021-06-28 08:25:00|381.35|377.85|380.19|376.69|381.66|378.16|380.14|376.64|369
1624869000000|2021-06-28 08:30:00|380.28|376.78|380.61|377.11|380.77|377.27|379.86|376.36|323
1624869300000|2021-06-28 08:35:00|380.6|377.1|380.87|377.37|381.25|377.75|380.42|376.92|262
1624869600000|2021-06-28 08:40:00|380.89|377.39|381.57|378.07|381.88|378.38|380.88|377.38|247
1624869900000|2021-06-28 08:45:00|381.55|378.05|382|378.5|382.27|378.77|380.87|377.37|286
1624870200000|2021-06-28 08:50:00|381.99|378.49|382.8|379.3|382.89|379.39|381.96|378.46|273
1624870500000|2021-06-28 08:55:00|382.87|379.37|382.21|378.71|382.96|379.46|382.21|378.71|205
1624870800000|2021-06-28 09:00:00|382.2|378.7|380.35|376.85|382.41|378.91|380.3|376.8|401
1624871100000|2021-06-28 09:05:00|380.3|376.8|380.5|377|381.3|377.8|380.18|376.68|340
1624871400000|2021-06-28 09:10:00|380.35|376.85|380.35|376.85|380.62|377.12|380|376.5|319
1624871700000|2021-06-28 09:15:00|380.21|376.71|380.39|376.89|380.6|377.1|380.16|376.66|247
1624872000000|2021-06-28 09:20:00|380.42|376.92|381.49|377.99|381.83|378.33|380.36|376.86|377
1624872300000|2021-06-28 09:25:00|381.66|378.16|381.5|378|381.7|378.2|381.16|377.66|261
1624872600000|2021-06-28 09:30:00|381.4|377.9|378.95|375.45|382.43|378.93|378.86|375.36|473
1624872900000|2021-06-28 09:35:00|378.9|375.4|377.89|374.39|379.55|376.05|377.73|374.23|451
1624873200000|2021-06-28 09:40:00|377.92|374.42|378.22|374.72|378.82|375.32|377.88|374.38|374
1624873500000|2021-06-28 09:45:00|378.18|374.68|376.26|372.76|378.56|375.06|376.04|372.54|411
1624873800000|2021-06-28 09:50:00|376.22|372.72|376.79|373.29|376.93|373.43|375.83|372.33|362
1624874100000|2021-06-28 09:55:00|376.8|373.3|376.81|373.31|377.8|374.3|376.42|372.92|357
1624874400000|2021-06-28 10:00:00|376.8|373.3|376.62|373.12|378.4|374.9|376.53|373.03|410
1624874700000|2021-06-28 10:05:00|376.63|373.13|375.45|371.95|376.64|373.14|375|371.5|601
1624875000000|2021-06-28 10:10:00|375.46|371.96|375.35|371.85|376.61|373.11|375.28|371.78|521
1624875300000|2021-06-28 10:15:00|375.28|371.78|376.65|373.15|376.97|373.47|374.94|371.44|436
1624875600000|2021-06-28 10:20:00|376.62|373.12|374.42|370.92|376.71|373.21|374.4|370.9|552
1624875900000|2021-06-28 10:25:00|374.47|370.97|374.49|370.99|375.11|371.61|373.4|369.9|629
1624876200000|2021-06-28 10:30:00|374.5|371|373.87|370.37|375.43|371.93|373.85|370.35|472
1624876500000|2021-06-28 10:35:00|373.99|370.49|373.45|369.95|374.67|371.17|373.29|369.79|617
1624876800000|2021-06-28 10:40:00|373.44|369.94|373.26|369.76|373.56|370.06|372.33|368.83|554
1624877100000|2021-06-28 10:45:00|373.21|369.71|373.2|369.7|373.7|370.2|373.14|369.64|343
1624877400000|2021-06-28 10:50:00|373.18|369.68|374.1|370.6|374.89|371.39|373.07|369.57|462
1624877700000|2021-06-28 10:55:00|374.04|370.54|373.4|369.9|374.15|370.65|373.23|369.73|252
1624878000000|2021-06-28 11:00:00|373.38|369.88|373.91|370.41|374.21|370.71|373.21|369.71|420
1624878300000|2021-06-28 11:05:00|373.92|370.42|373.6|370.1|373.92|370.42|372.88|369.38|382
1624878600000|2021-06-28 11:10:00|373.64|370.14|371.85|368.35|373.64|370.14|371.61|368.11|366
1624878900000|2021-06-28 11:15:00|371.91|368.41|371.9|368.4|372.67|369.17|371.21|367.71|437
1624879200000|2021-06-28 11:20:00|371.91|368.41|371.07|367.57|372.2|368.7|371.02|367.52|402
1624879500000|2021-06-28 11:25:00|371.04|367.54|372.98|369.48|373.14|369.64|371.04|367.54|361
1624879800000|2021-06-28 11:30:00|372.96|369.46|373.75|370.25|373.82|370.32|372.62|369.12|321
1624880100000|2021-06-28 11:35:00|373.72|370.22|373.6|370.1|374.16|370.66|373.49|369.99|307
1624880400000|2021-06-28 11:40:00|373.66|370.16|373.6|370.1|374.12|370.62|373.27|369.77|250
1624880700000|2021-06-28 11:45:00|373.56|370.06|372.49|368.99|373.6|370.1|372.35|368.85|260
1624881000000|2021-06-28 11:50:00|372.58|369.08|372.17|368.67|372.9|369.4|372.08|368.58|279
1624881300000|2021-06-28 11:55:00|372.13|368.63|372.22|368.72|372.22|368.72|371.4|367.9|355
1624881600000|2021-06-28 12:00:00|372.25|368.75|371.38|367.88|372.5|369|370.59|367.09|633
1624881900000|2021-06-28 12:05:00|371.39|367.89|373.5|370|374.05|370.55|371.36|367.86|500
1624882200000|2021-06-28 12:10:00|373.52|370.02|373.95|370.45|373.95|370.45|373.06|369.56|375
1624882500000|2021-06-28 12:15:00|373.91|370.41|375.55|372.05|376.02|372.52|373.23|369.73|576
1624882800000|2021-06-28 12:20:00|375.57|372.07|375.18|371.68|375.61|372.11|374.28|370.78|352
1624883100000|2021-06-28 12:25:00|375.16|371.66|373.84|370.34|375.3|371.8|373.4|369.9|401
1624883400000|2021-06-28 12:30:00|373.95|370.45|372.62|369.12|373.95|370.45|372.51|369.01|305
1624883700000|2021-06-28 12:35:00|372.65|369.15|372.63|369.13|373.2|369.7|372.49|368.99|276
1624884000000|2021-06-28 12:40:00|372.62|369.12|373.38|369.88|373.38|369.88|372.51|369.01|284
1624884300000|2021-06-28 12:45:00|373.31|369.81|374.78|371.28|375.19|371.69|372.68|369.18|460
1624884600000|2021-06-28 12:50:00|374.77|371.27|374.99|371.49|375.43|371.93|374.5|371|435
1624884900000|2021-06-28 12:55:00|374.91|371.41|374.77|371.27|375|371.5|374.32|370.82|392
1624885200000|2021-06-28 13:00:00|374.73|371.23|374.04|370.54|375.2|371.7|373.98|370.48|369
1624885500000|2021-06-28 13:05:00|374.06|370.56|373.66|370.16|374.13|370.63|372.76|369.26|463
1624885800000|2021-06-28 13:10:00|373.63|370.13|373.71|370.21|373.91|370.41|373.13|369.63|425
1624886100000|2021-06-28 13:15:00|373.83|370.33|374.05|370.55|374.65|371.15|373.36|369.86|457
1624886400000|2021-06-28 13:20:00|374|370.5|374.93|371.43|375|371.5|373.91|370.41|287
1624886700000|2021-06-28 13:25:00|374.86|371.36|375.43|371.93|375.44|371.94|374.54|371.04|301
1624887000000|2021-06-28 13:30:00|375.44|371.94|373.91|370.41|376.11|372.61|373.73|370.23|370
1624887300000|2021-06-28 13:35:00|373.9|370.4|373.75|370.25|374.5|371|373.69|370.19|313
1624887600000|2021-06-28 13:40:00|373.7|370.2|373.8|370.3|374.12|370.62|373.33|369.83|350
1624887900000|2021-06-28 13:45:00|373.78|370.28|372.89|369.39|373.78|370.28|372.58|369.08|413
1624888200000|2021-06-28 13:50:00|372.9|369.4|373.87|370.37|374.06|370.56|372.83|369.33|424
1624888500000|2021-06-28 13:55:00|373.88|370.38|373.56|370.06|374.39|370.89|373.37|369.87|467
1624888800000|2021-06-28 14:00:00|373.55|370.05|374.02|370.52|374.6|371.1|372.3|368.8|488
1624889100000|2021-06-28 14:05:00|374.01|370.51|374.15|370.65|374.43|370.93|373.24|369.74|464
1624889400000|2021-06-28 14:10:00|374.18|370.68|373.88|370.38|374.46|370.96|373.57|370.07|431
1624889700000|2021-06-28 14:15:00|373.85|370.35|374.73|371.23|375.09|371.59|373.77|370.27|513
1624890000000|2021-06-28 14:20:00|374.74|371.24|375.62|372.12|376.05|372.55|374.55|371.05|489
1624890300000|2021-06-28 14:25:00|375.54|372.04|374.78|371.28|375.54|372.04|374.6|371.1|362
1624890600000|2021-06-28 14:30:00|374.83|371.33|375.56|372.06|375.82|372.32|374.79|371.29|428
1624890900000|2021-06-28 14:35:00|375.57|372.07|378.15|374.65|378.44|374.94|375.57|372.07|430
1624891200000|2021-06-28 14:40:00|378.04|374.54|377.37|373.87|378.2|374.7|376.67|373.17|539
1624891500000|2021-06-28 14:45:00|377.39|373.89|377.02|373.52|377.59|374.09|376.79|373.29|446
1624891800000|2021-06-28 14:50:00|377.04|373.54|378.99|375.49|378.99|375.49|376.88|373.38|392
1624892100000|2021-06-28 14:55:00|379.02|375.52|380.47|376.97|380.85|377.35|378.31|374.81|691
1624892400000|2021-06-28 15:00:00|380.5|377|383.85|380.35|383.92|380.42|379.89|376.39|730
1624892700000|2021-06-28 15:05:00|383.87|380.37|384.49|380.99|386.19|382.69|383.48|379.98|798
1624893000000|2021-06-28 15:10:00|384.48|380.98|384.98|381.48|385.31|381.81|383.96|380.46|578
1624893300000|2021-06-28 15:15:00|385|381.5|384.7|381.2|385.04|381.54|383.67|380.17|596
1624893600000|2021-06-28 15:20:00|384.73|381.23|388.32|384.82|388.76|385.26|384.73|381.23|587
1624893900000|2021-06-28 15:25:00|388.3|384.8|388.12|384.62|389.81|386.31|387.86|384.36|739
1624894200000|2021-06-28 15:30:00|388.1|384.6|387.25|383.75|388.13|384.63|386.54|383.04|440
1624894500000|2021-06-28 15:35:00|387.24|383.74|388.95|385.45|389.14|385.64|386.55|383.05|606
1624894800000|2021-06-28 15:40:00|388.98|385.48|388.06|384.56|389.14|385.64|387.8|384.3|524
1624895100000|2021-06-28 15:45:00|388.14|384.64|389.37|385.87|390.24|386.74|388.04|384.54|566
1624895400000|2021-06-28 15:50:00|389.36|385.86|392.02|388.52|393.04|389.54|388.96|385.46|630
1624895700000|2021-06-28 15:55:00|391.97|388.47|394.32|390.82|394.53|391.03|391.7|388.2|684
1624896000000|2021-06-28 16:00:00|394.34|390.84|391.63|388.13|396.25|392.75|390.4|386.9|821
1624896300000|2021-06-28 16:05:00|391.68|388.18|390.51|387.01|392.83|389.33|390.49|386.99|678
1624896600000|2021-06-28 16:10:00|390.49|386.99|390.55|387.05|392.2|388.7|390.45|386.95|565
1624896900000|2021-06-28 16:15:00|390.6|387.1|389.79|386.29|390.95|387.45|389.6|386.1|552
1624897200000|2021-06-28 16:20:00|389.74|386.24|390.1|386.6|390.79|387.29|388.77|385.27|542
1624897500000|2021-06-28 16:25:00|390.15|386.65|391.18|387.68|391.69|388.19|389.87|386.37|503
1624897800000|2021-06-28 16:30:00|391.28|387.78|389.04|385.54|393.27|389.77|388.8|385.3|565
1624898100000|2021-06-28 16:35:00|389|385.5|389.41|385.91|389.69|386.19|388.35|384.85|562
1624898400000|2021-06-28 16:40:00|389.4|385.9|389.3|385.8|391.11|387.61|389.1|385.6|461
1624898700000|2021-06-28 16:45:00|389.32|385.82|391.22|387.72|391.48|387.98|389.31|385.81|534
1624899000000|2021-06-28 16:50:00|391.26|387.76|389.95|386.45|391.59|388.09|389.95|386.45|472
1624899300000|2021-06-28 16:55:00|389.93|386.43|390.8|387.3|390.81|387.31|389.25|385.75|432
1624899600000|2021-06-28 17:00:00|390.81|387.31|390.27|386.77|392.02|388.52|389.83|386.33|501
1624899900000|2021-06-28 17:05:00|390.31|386.81|389.17|385.67|390.56|387.06|388.84|385.34|479
1624900200000|2021-06-28 17:10:00|389.15|385.65|387.98|384.48|389.2|385.7|387.98|384.48|406
1624900500000|2021-06-28 17:15:00|387.86|384.36|387.22|383.72|389.27|385.77|386.94|383.44|469
1624900800000|2021-06-28 17:20:00|387.14|383.64|388|384.5|388.58|385.08|386.87|383.37|530
1624901100000|2021-06-28 17:25:00|387.97|384.47|388.1|384.6|388.53|385.03|387.62|384.12|463
1624901400000|2021-06-28 17:30:00|388.09|384.59|387.04|383.54|388.1|384.6|386.28|382.78|442
1624901700000|2021-06-28 17:35:00|387.02|383.52|385.7|382.2|387.12|383.62|385.36|381.86|497
1624902000000|2021-06-28 17:40:00|385.69|382.19|386.32|382.82|386.71|383.21|385.53|382.03|626
1624902300000|2021-06-28 17:45:00|386.33|382.83|386.98|383.48|386.99|383.49|386.18|382.68|467
1624902600000|2021-06-28 17:50:00|386.93|383.43|386.55|383.05|387.34|383.84|386.28|382.78|365
1624902900000|2021-06-28 17:55:00|386.51|383.01|386.86|383.36|387.2|383.7|386.45|382.95|323
1624903200000|2021-06-28 18:00:00|386.78|383.28|387.65|384.15|387.95|384.45|386.14|382.64|393
1624903500000|2021-06-28 18:05:00|387.67|384.17|387.36|383.86|388.02|384.52|387.11|383.61|304
1624903800000|2021-06-28 18:10:00|387.42|383.92|386.39|382.89|387.44|383.94|386.07|382.57|343
1624904100000|2021-06-28 18:15:00|386.42|382.92|385.83|382.33|386.61|383.11|385.66|382.16|316
1624904400000|2021-06-28 18:20:00|385.72|382.22|386.61|383.11|386.91|383.41|385.31|381.81|389
1624904700000|2021-06-28 18:25:00|386.62|383.12|386.24|382.74|386.65|383.15|385.73|382.23|405
1624905000000|2021-06-28 18:30:00|386.16|382.66|386.5|383|386.6|383.1|385.68|382.18|357
1624905300000|2021-06-28 18:35:00|386.54|383.04|385.76|382.26|386.72|383.22|385.76|382.26|335
1624905600000|2021-06-28 18:40:00|385.8|382.3|384.93|381.43|385.8|382.3|384.65|381.15|309
1624905900000|2021-06-28 18:45:00|384.92|381.42|387.53|384.03|387.6|384.1|384.11|380.61|469
1624906200000|2021-06-28 18:50:00|387.54|384.04|387.76|384.26|387.76|384.26|386.85|383.35|355
1624906500000|2021-06-28 18:55:00|387.75|384.25|385.99|382.49|387.76|384.26|385.71|382.21|360
1624906800000|2021-06-28 19:00:00|386|382.5|386.16|382.66|387.35|383.85|385.2|381.7|552
1624907100000|2021-06-28 19:05:00|386.2|382.7|386.94|383.44|386.95|383.45|386.16|382.66|278
1624907400000|2021-06-28 19:10:00|386.93|383.43|386.85|383.35|386.96|383.46|386.11|382.61|239
1624907700000|2021-06-28 19:15:00|386.83|383.33|387.12|383.62|387.15|383.65|386.42|382.92|352
1624908000000|2021-06-28 19:20:00|387.24|383.74|390.17|386.67|390.73|387.23|387.09|383.59|601
1624908300000|2021-06-28 19:25:00|390.18|386.68|389.73|386.23|390.2|386.7|389.29|385.79|498
1624908600000|2021-06-28 19:30:00|389.75|386.25|389.7|386.2|390.75|387.25|389.15|385.65|532
1624908900000|2021-06-28 19:35:00|389.69|386.19|389.17|385.67|389.75|386.25|389.14|385.64|334
1624909200000|2021-06-28 19:40:00|389.23|385.73|388.7|385.2|389.23|385.73|387.91|384.41|423
1624909500000|2021-06-28 19:45:00|388.67|385.17|387.91|384.41|388.87|385.37|387.36|383.86|488
1624909800000|2021-06-28 19:50:00|387.9|384.4|387.34|383.84|388.08|384.58|387.3|383.8|414
1624910100000|2021-06-28 19:55:00|387.33|383.83|387.87|384.37|388.49|384.99|387.33|383.83|439
1624910400000|2021-06-28 20:00:00|387.83|384.33|388.19|384.69|388.38|384.88|386.67|383.17|418
1624910700000|2021-06-28 20:05:00|388.18|384.68|387.6|384.1|388.42|384.92|387.4|383.9|370
1624911000000|2021-06-28 20:10:00|387.61|384.11|387.88|384.38|388.55|385.05|387.2|383.7|482
1624911300000|2021-06-28 20:15:00|387.9|384.4|387.5|384|389.03|385.53|387.4|383.9|445
1624911600000|2021-06-28 20:20:00|387.6|384.1|387.9|384.4|387.94|384.44|387.45|383.95|315
1624911900000|2021-06-28 20:25:00|387.89|384.39|389.38|385.88|389.46|385.96|387.62|384.12|372
1624912200000|2021-06-28 20:30:00|389.41|385.91|391|387.5|391.06|387.56|389.29|385.79|421
1624912500000|2021-06-28 20:35:00|390.99|387.49|390.91|387.41|391.68|388.18|390.53|387.03|602
1624912800000|2021-06-28 20:40:00|390.89|387.39|390.37|386.87|391.21|387.71|390.29|386.79|369
1624913100000|2021-06-28 20:45:00|390.34|386.84|390.04|386.54|390.77|387.27|389.94|386.44|356
1624913400000|2021-06-28 20:50:00|390.02|386.52|390.44|386.94|391.42|387.92|389.78|386.28|321
1624913700000|2021-06-28 20:55:00|390.45|386.95|391.51|388.01|392.21|388.71|390.05|386.55|440
1624914000000|2021-06-28 21:00:00|391.48|387.98|390.44|386.94|391.92|388.42|390.02|386.52|399
1624914300000|2021-06-28 21:05:00|390.42|386.92|390.53|387.03|390.85|387.35|389.64|386.14|347
1624914600000|2021-06-28 21:10:00|390.57|387.07|390.65|387.15|390.98|387.48|390.41|386.91|272
1624914900000|2021-06-28 21:15:00|390.78|387.28|390.44|386.94|390.81|387.31|390.08|386.58|252
1624915200000|2021-06-28 21:20:00|390.54|387.04|389.76|386.26|390.55|387.05|389.27|385.77|364
1624915500000|2021-06-28 21:25:00|389.73|386.23|389.96|386.46|389.98|386.48|389.11|385.61|278
1624915800000|2021-06-28 21:30:00|389.95|386.45|389.01|385.51|389.96|386.46|388.56|385.06|333
1624916100000|2021-06-28 21:35:00|389.02|385.52|388.53|385.03|389.02|385.52|387.48|383.98|361
1624916400000|2021-06-28 21:40:00|388.57|385.07|388.88|385.38|389.24|385.74|387.6|384.1|343
1624916700000|2021-06-28 21:45:00|388.87|385.37|390.02|386.52|390.31|386.81|388.87|385.37|588
1624917000000|2021-06-28 21:50:00|390|386.5|390.97|387.47|391.04|387.54|390|386.5|354
1624917300000|2021-06-28 21:55:00|390.96|387.46|392.26|388.76|393.67|390.17|390.73|387.23|573
1624917600000|2021-06-28 22:00:00|392.24|388.74|389.05|385.55|392.24|388.74|388.99|385.49|390
1624917900000|2021-06-28 22:05:00|389.03|385.53|385.85|382.35|389.19|385.69|385.85|382.35|580
1624918200000|2021-06-28 22:10:00|385.87|382.37|385.74|382.24|386.18|382.68|385.45|381.95|423
1624918500000|2021-06-28 22:15:00|385.75|382.25|387.09|383.59|387.22|383.72|385.69|382.19|481
1624918800000|2021-06-28 22:20:00|387.1|383.6|388.63|385.13|388.65|385.15|386.4|382.9|390
1624919100000|2021-06-28 22:25:00|388.6|385.1|386.99|383.49|388.7|385.2|386.97|383.47|440
1624919400000|2021-06-28 22:30:00|386.97|383.47|385.26|381.76|387.2|383.7|384.93|381.43|419
1624919700000|2021-06-28 22:35:00|385.27|381.77|386.17|382.67|386.61|383.11|385.27|381.77|379
1624920000000|2021-06-28 22:40:00|386.13|382.63|386.25|382.75|386.8|383.3|386.04|382.54|318
1624920300000|2021-06-28 22:45:00|386.2|382.7|387.03|383.53|387.15|383.65|385.21|381.71|466
1624920600000|2021-06-28 22:50:00|387.04|383.54|385.64|382.14|387.19|383.69|385.58|382.08|296
1624920900000|2021-06-28 22:55:00|385.65|382.15|387.42|383.92|387.7|384.2|385.6|382.1|287
1624921200000|2021-06-28 23:00:00|387.41|383.91|385.9|382.4|387.43|383.93|385.89|382.39|323
1624921500000|2021-06-28 23:05:00|385.92|382.42|384.18|380.68|385.92|382.42|383.69|380.19|548
1624921800000|2021-06-28 23:10:00|384.15|380.65|382.18|378.68|384.19|380.69|381.83|378.33|564
1624922100000|2021-06-28 23:15:00|382.2|378.7|384.45|380.95|384.48|380.98|382.2|378.7|590
1624922400000|2021-06-28 23:20:00|384.44|380.94|383.48|379.98|384.45|380.95|383.33|379.83|518
1624922700000|2021-06-28 23:25:00|383.46|379.96|384.55|381.05|384.55|381.05|383.46|379.96|399
1624923000000|2021-06-28 23:30:00|384.54|381.04|385.72|382.22|385.78|382.28|384.3|380.8|388
1624923300000|2021-06-28 23:35:00|385.75|382.25|386.33|382.83|386.39|382.89|385.28|381.78|403
1624923600000|2021-06-28 23:40:00|386.31|382.81|385.57|382.07|386.36|382.86|385.47|381.97|474
1624923900000|2021-06-28 23:45:00|385.6|382.1|385.12|381.62|386.13|382.63|384.45|380.95|463
1624924200000|2021-06-28 23:50:00|385.14|381.64|386.1|382.6|386.38|382.88|385.13|381.63|375
1624924500000|2021-06-28 23:55:00|386.06|382.56|387.03|383.53|387.03|383.53|385.6|382.1|342
1624924800000|2021-06-29 00:00:00|387.04|383.54|388.78|385.28|389.03|385.53|385.83|382.33|715
1624925100000|2021-06-29 00:05:00|388.77|385.27|389.59|386.09|389.59|386.09|388.44|384.94|460
1624925400000|2021-06-29 00:10:00|389.57|386.07|391.33|387.83|391.51|388.01|389.57|386.07|564
1624925700000|2021-06-29 00:15:00|391.34|387.84|396.42|392.92|397.49|393.99|391.29|387.79|607
1624926000000|2021-06-29 00:20:00|396.4|392.9|398.75|395.25|399.47|395.97|396.3|392.8|640
1624926300000|2021-06-29 00:25:00|398.73|395.23|397.58|394.08|400.36|396.86|397.04|393.54|720
1624926600000|2021-06-29 00:30:00|397.56|394.06|396.92|393.42|399.4|395.9|396.7|393.2|723
1624926900000|2021-06-29 00:35:00|396.9|393.4|395.93|392.43|397.94|394.44|394.86|391.36|758
1624927200000|2021-06-29 00:40:00|395.98|392.48|395.23|391.73|397.06|393.56|395.01|391.51|602
1624927500000|2021-06-29 00:45:00|395.27|391.77|395.03|391.53|395.95|392.45|394.86|391.36|517
1624927800000|2021-06-29 00:50:00|395.04|391.54|397.65|394.15|398.73|395.23|395|391.5|501
1624928100000|2021-06-29 00:55:00|397.67|394.17|397.07|393.57|398.3|394.8|396.62|393.12|371
1624928400000|2021-06-29 01:00:00|397.09|393.59|396.91|393.41|397.29|393.79|395.26|391.76|592
1624928700000|2021-06-29 01:05:00|396.94|393.44|396.4|392.9|397.59|394.09|396.07|392.57|442
1624929000000|2021-06-29 01:10:00|396.39|392.89|396.38|392.88|396.95|393.45|396.2|392.7|460
1624929300000|2021-06-29 01:15:00|396.37|392.87|394.21|390.71|396.5|393|393.94|390.44|536
1624929600000|2021-06-29 01:20:00|394.19|390.69|395.73|392.23|396.68|393.18|394.19|390.69|743
1624929900000|2021-06-29 01:25:00|395.63|392.13|395.58|392.08|396.63|393.13|395.56|392.06|478
1624930200000|2021-06-29 01:30:00|395.56|392.06|393.54|390.04|395.63|392.13|393.44|389.94|511
1624930500000|2021-06-29 01:35:00|393.56|390.06|393.79|390.29|394.15|390.65|392.93|389.43|522
1624930800000|2021-06-29 01:40:00|393.78|390.28|393.79|390.29|394.68|391.18|393.61|390.11|466
1624931100000|2021-06-29 01:45:00|393.72|390.22|394.03|390.53|394.81|391.31|393.59|390.09|423
1624931400000|2021-06-29 01:50:00|393.98|390.48|394.06|390.56|394.46|390.96|393.51|390.01|429
1624931700000|2021-06-29 01:55:00|394.13|390.63|394.45|390.95|394.87|391.37|394.07|390.57|347
1624932000000|2021-06-29 02:00:00|394.42|390.92|395.49|391.99|395.62|392.12|394.42|390.92|352
1624932300000|2021-06-29 02:05:00|395.47|391.97|396.53|393.03|396.7|393.2|395.41|391.91|318
1624932600000|2021-06-29 02:10:00|396.6|393.1|397.28|393.78|397.93|394.43|396.59|393.09|343
1624932900000|2021-06-29 02:15:00|397.25|393.75|396.62|393.12|397.28|393.78|395.71|392.21|370
1624933200000|2021-06-29 02:20:00|396.61|393.11|396.58|393.08|397.16|393.66|395.45|391.95|551
1624933500000|2021-06-29 02:25:00|396.59|393.09|393.67|390.17|396.62|393.12|393.66|390.16|542
1624933800000|2021-06-29 02:30:00|393.6|390.1|393.05|389.55|393.8|390.3|392|388.5|641
1624934100000|2021-06-29 02:35:00|393.03|389.53|392.65|389.15|393.79|390.29|391.53|388.03|595
1624934400000|2021-06-29 02:40:00|392.63|389.13|392.09|388.59|393.36|389.86|392|388.5|492
1624934700000|2021-06-29 02:45:00|392.04|388.54|391.81|388.31|392.96|389.46|391.4|387.9|558
1624935000000|2021-06-29 02:50:00|391.83|388.33|391.52|388.02|391.9|388.4|391.08|387.58|425
1624935300000|2021-06-29 02:55:00|391.6|388.1|390.38|386.88|391.6|388.1|390.31|386.81|432
1624935600000|2021-06-29 03:00:00|390.42|386.92|390.19|386.69|391.21|387.71|389.84|386.34|419
1624935900000|2021-06-29 03:05:00|390.24|386.74|390.37|386.87|390.76|387.26|389.87|386.37|403
1624936200000|2021-06-29 03:10:00|390.35|386.85|391.6|388.1|391.7|388.2|390.35|386.85|389
1624936500000|2021-06-29 03:15:00|391.57|388.07|392.33|388.83|392.46|388.96|391.23|387.73|437
1624936800000|2021-06-29 03:20:00|392.31|388.81|392.86|389.36|393.57|390.07|392.31|388.81|439
1624937100000|2021-06-29 03:25:00|392.87|389.37|391.78|388.28|392.94|389.44|391.61|388.11|378
1624937400000|2021-06-29 03:30:00|391.74|388.24|392.39|388.89|393.35|389.85|391.63|388.13|369
1624937700000|2021-06-29 03:35:00|392.38|388.88|392.36|388.86|392.53|389.03|391.82|388.32|278
1624938000000|2021-06-29 03:40:00|392.39|388.89|391.78|388.28|392.46|388.96|391.06|387.56|506
1624938300000|2021-06-29 03:45:00|391.76|388.26|392.77|389.27|392.85|389.35|391.76|388.26|456
1624938600000|2021-06-29 03:50:00|392.74|389.24|392.47|388.97|392.88|389.38|392.09|388.59|338
1624938900000|2021-06-29 03:55:00|392.42|388.92|393.3|389.8|393.5|390|392|388.5|401
1624939200000|2021-06-29 04:00:00|393.29|389.79|394.47|390.97|394.81|391.31|393.06|389.56|598
1624939500000|2021-06-29 04:05:00|394.51|391.01|395.36|391.86|396.33|392.83|394.49|390.99|678
1624939800000|2021-06-29 04:10:00|395.38|391.88|395.62|392.12|395.81|392.31|395.29|391.79|271
1624940100000|2021-06-29 04:15:00|395.47|391.97|393.21|389.71|395.81|392.31|393.1|389.6|348
1624940400000|2021-06-29 04:20:00|393.24|389.74|393.3|389.8|394.15|390.65|392.89|389.39|410
1624940700000|2021-06-29 04:25:00|393.29|389.79|393.11|389.61|393.91|390.41|392.89|389.39|339
1624941000000|2021-06-29 04:30:00|393.09|389.59|393.86|390.36|394.03|390.53|393.09|389.59|319
1624941300000|2021-06-29 04:35:00|393.85|390.35|393.88|390.38|394.7|391.2|393.83|390.33|326
1624941600000|2021-06-29 04:40:00|393.89|390.39|394.33|390.83|394.34|390.84|393.56|390.06|326
1624941900000|2021-06-29 04:45:00|394.32|390.82|394.22|390.72|395.3|391.8|394.13|390.63|421
1624942200000|2021-06-29 04:50:00|394.2|390.7|395.22|391.72|395.42|391.92|393.65|390.15|444
1624942500000|2021-06-29 04:55:00|395.21|391.71|394.93|391.43|395.58|392.08|394.82|391.32|355
1624942800000|2021-06-29 05:00:00|394.92|391.42|396.15|392.65|396.38|392.88|394.88|391.38|376
1624943100000|2021-06-29 05:05:00|396.16|392.66|394.74|391.24|396.17|392.67|393.95|390.45|472
1624943400000|2021-06-29 05:10:00|394.72|391.22|393.63|390.13|394.74|391.24|393.3|389.8|505
1624943700000|2021-06-29 05:15:00|393.64|390.14|393.45|389.95|394.01|390.51|393.19|389.69|369
1624944000000|2021-06-29 05:20:00|393.42|389.92|393.42|389.92|393.96|390.46|392.8|389.3|395
1624944300000|2021-06-29 05:25:00|393.45|389.95|393.54|390.04|393.62|390.12|391.91|388.41|480
1624944600000|2021-06-29 05:30:00|393.53|390.03|393.27|389.77|393.73|390.23|392.91|389.41|415
1624944900000|2021-06-29 05:35:00|393.24|389.74|392.63|389.13|393.24|389.74|392.42|388.92|476
1624945200000|2021-06-29 05:40:00|392.64|389.14|393.27|389.77|393.27|389.77|392.58|389.08|380
1624945500000|2021-06-29 05:45:00|393.26|389.76|394.72|391.22|394.76|391.26|393.26|389.76|452
1624945800000|2021-06-29 05:50:00|394.73|391.23|396.03|392.53|396.45|392.95|394.71|391.21|389
1624946100000|2021-06-29 05:55:00|396.01|392.51|396.55|393.05|396.86|393.36|395.06|391.56|413
1624946400000|2021-06-29 06:00:00|396.53|393.03|395.6|392.1|396.81|393.31|395.38|391.88|447
1624946700000|2021-06-29 06:05:00|395.58|392.08|394.9|391.4|395.68|392.18|394.36|390.86|404
1624947000000|2021-06-29 06:10:00|394.89|391.39|395.54|392.04|395.57|392.07|394.86|391.36|342
1624947300000|2021-06-29 06:15:00|395.55|392.05|395.76|392.26|396.28|392.78|395.48|391.98|396
1624947600000|2021-06-29 06:20:00|395.83|392.33|394.97|391.47|396.5|393|394.52|391.02|387
1624947900000|2021-06-29 06:25:00|394.98|391.48|396.7|393.2|396.71|393.21|394.71|391.21|324
1624948200000|2021-06-29 06:30:00|396.72|393.22|397.86|394.36|397.89|394.39|395.67|392.17|506
1624948500000|2021-06-29 06:35:00|397.82|394.32|399.09|395.59|399.12|395.62|397.45|393.95|623
1624948800000|2021-06-29 06:40:00|399.14|395.64|399.1|395.6|399.45|395.95|398.54|395.04|612
1624949100000|2021-06-29 06:45:00|399.12|395.62|398.39|394.89|399.39|395.89|398.38|394.88|609
1624949400000|2021-06-29 06:50:00|398.4|394.9|398.22|394.72|398.52|395.02|397.73|394.23|469
1624949700000|2021-06-29 06:55:00|398.23|394.73|399.11|395.61|400.2|396.7|398.23|394.73|723
1624950000000|2021-06-29 07:00:00|399.13|395.63|399.91|396.41|399.91|396.41|397.49|393.99|730
1624950300000|2021-06-29 07:05:00|399.94|396.44|399.72|396.22|401.41|397.91|399.57|396.07|422
1624950600000|2021-06-29 07:10:00|399.71|396.21|400.78|397.28|401.12|397.62|399.64|396.14|531
1624950900000|2021-06-29 07:15:00|400.79|397.29|400.33|396.83|401.54|398.04|399.95|396.45|518
1624951200000|2021-06-29 07:20:00|400.41|396.91|401.14|397.64|401.26|397.76|399.95|396.45|357
1624951500000|2021-06-29 07:25:00|401.18|397.68|401.94|398.44|402|398.5|401.13|397.63|498
1624951800000|2021-06-29 07:30:00|401.96|398.46|400.43|396.93|402.21|398.71|400.35|396.85|467
1624952100000|2021-06-29 07:35:00|400.42|396.92|399|395.5|400.71|397.21|398.94|395.44|447
1624952400000|2021-06-29 07:40:00|399.05|395.55|397.6|394.1|399.1|395.6|397.5|394|453
1624952700000|2021-06-29 07:45:00|397.58|394.08|395.41|391.91|397.68|394.18|394.9|391.4|498
1624953000000|2021-06-29 07:50:00|395.36|391.86|396.27|392.77|396.5|393|395.36|391.86|428
1624953300000|2021-06-29 07:55:00|396.39|392.89|396.32|392.82|396.96|393.46|396.05|392.55|463
1624953600000|2021-06-29 08:00:00|396.29|392.79|395.86|392.36|397.69|394.19|395.29|391.79|600
1624953900000|2021-06-29 08:05:00|395.93|392.43|395.36|391.86|396.2|392.7|394.96|391.46|516
1624954200000|2021-06-29 08:10:00|395.38|391.88|395.73|392.23|395.91|392.41|394.68|391.18|476
1624954500000|2021-06-29 08:15:00|395.72|392.22|398.2|394.7|398.24|394.74|395.42|391.92|397
1624954800000|2021-06-29 08:20:00|398.1|394.6|400.68|397.18|400.8|397.3|398.05|394.55|572
1624955100000|2021-06-29 08:25:00|400.64|397.14|401.59|398.09|401.78|398.28|399.97|396.47|538
1624955400000|2021-06-29 08:30:00|401.58|398.08|410.23|406.73|411.34|407.84|401.25|397.75|838
1624955700000|2021-06-29 08:35:00|410.16|406.66|407.94|404.44|411.34|407.84|407|403.5|819
1624956000000|2021-06-29 08:40:00|407.93|404.43|409.22|405.72|410.94|407.44|407.63|404.13|635
1624956300000|2021-06-29 08:45:00|409.19|405.69|411.67|408.17|411.97|408.47|408.19|404.69|729
1624956600000|2021-06-29 08:50:00|411.63|408.13|414.24|410.74|415.97|412.47|411.38|407.88|726
1624956900000|2021-06-29 08:55:00|414.27|410.77|415.63|412.13|415.69|412.19|410.85|407.35|697
1624957200000|2021-06-29 09:00:00|415.49|411.99|415.21|411.71|419.19|415.69|415.21|411.71|869
1624957500000|2021-06-29 09:05:00|415.25|411.75|412.23|408.73|415.58|412.08|412.12|408.62|767
1624957800000|2021-06-29 09:10:00|412.26|408.76|412.71|409.21|413.34|409.84|412.23|408.73|571
1624958100000|2021-06-29 09:15:00|412.7|409.2|411.33|407.83|412.97|409.47|410.64|407.14|548
1624958400000|2021-06-29 09:20:00|411.32|407.82|412.63|409.13|412.85|409.35|411.19|407.69|470
1624958700000|2021-06-29 09:25:00|412.62|409.12|412.94|409.44|413.2|409.7|412.6|409.1|454
1624959000000|2021-06-29 09:30:00|412.92|409.42|412|408.5|414.5|411|411.98|408.48|542
1624959300000|2021-06-29 09:35:00|411.95|408.45|411.71|408.21|412.08|408.58|411.04|407.54|525
1624959600000|2021-06-29 09:40:00|411.76|408.26|411.74|408.24|412.03|408.53|411.45|407.95|388
1624959900000|2021-06-29 09:45:00|411.71|408.21|412.35|408.25|412.41|408.58|410.98|407.09|500
1624960200000|2021-06-29 09:50:00|412.36|408.26|413.92|409.82|414.4|410.3|411.91|407.81|537
1624960500000|2021-06-29 09:55:00|413.93|409.83|413.44|409.34|413.96|409.86|412.86|408.76|465
1624960800000|2021-06-29 10:00:00|413.39|409.29|412.17|408.07|414|409.9|411.58|407.48|522
1624961100000|2021-06-29 10:05:00|412.07|407.97|411.68|407.58|412.28|408.18|411.19|407.09|489
1624961400000|2021-06-29 10:10:00|411.67|407.57|412.1|408|412.69|408.59|411.67|407.57|432
1624961700000|2021-06-29 10:15:00|412.05|407.95|411.76|407.66|412.2|408.1|410.57|406.47|451
1624962000000|2021-06-29 10:20:00|411.69|407.59|412.66|408.56|412.9|408.8|411.69|407.59|446
1624962300000|2021-06-29 10:25:00|412.67|408.57|412.21|408.11|413|408.9|411.87|407.77|444
1624962600000|2021-06-29 10:30:00|412.24|408.14|412.51|408.41|412.95|408.85|411.87|407.77|412
1624962900000|2021-06-29 10:35:00|412.59|408.49|414.82|410.72|415.42|411.32|412.49|408.39|724
1624963200000|2021-06-29 10:40:00|414.87|410.77|416.81|412.71|418.35|414.25|413.8|409.7|751
1624963500000|2021-06-29 10:45:00|416.83|412.73|416.25|412.15|417.63|413.53|415.91|411.81|668
1624963800000|2021-06-29 10:50:00|416.15|412.05|417.1|413|417.65|413.55|415.82|411.72|555
1624964100000|2021-06-29 10:55:00|417.16|413.06|418.57|414.47|418.69|414.59|416.95|412.85|551
1624964400000|2021-06-29 11:00:00|418.55|414.45|419|414.9|419.08|414.98|418.05|413.95|513
1624964700000|2021-06-29 11:05:00|419.03|414.93|417.69|413.59|419.11|415.01|417.32|413.22|492
1624965000000|2021-06-29 11:10:00|417.76|413.66|417.67|413.57|418.33|414.23|416.7|412.6|507
1624965300000|2021-06-29 11:15:00|417.69|413.59|415.82|411.72|417.82|413.72|415.68|411.58|427
1624965600000|2021-06-29 11:20:00|415.8|411.7|415.24|411.14|416.12|412.02|415.15|411.05|374
1624965900000|2021-06-29 11:25:00|415.25|411.15|415.95|411.85|415.99|411.89|415.04|410.94|445
1624966200000|2021-06-29 11:30:00|415.94|411.84|417.17|413.07|417.36|413.26|415.92|411.82|432
1624966500000|2021-06-29 11:35:00|417.18|413.08|415.86|411.76|417.21|413.11|415.19|411.09|515
1624966800000|2021-06-29 11:40:00|415.81|411.71|416.71|412.61|416.72|412.62|415.74|411.64|268
1624967100000|2021-06-29 11:45:00|416.65|412.55|414.14|410.04|416.65|412.55|414.05|409.95|394
1624967400000|2021-06-29 11:50:00|414.15|410.05|417.76|413.66|417.76|413.66|414.08|409.98|460
1624967700000|2021-06-29 11:55:00|417.72|413.62|418.3|414.2|419.18|415.08|417.57|413.47|457
1624968000000|2021-06-29 12:00:00|418.32|414.22|415.03|410.93|419.48|415.38|414.59|410.49|657
1624968300000|2021-06-29 12:05:00|415.02|410.92|417.71|413.61|418.47|414.37|413.66|409.56|707
1624968600000|2021-06-29 12:10:00|417.6|413.5|416.16|412.06|417.9|413.8|416.05|411.95|643
1624968900000|2021-06-29 12:15:00|416.19|412.09|416.42|412.32|416.56|412.46|414.18|410.08|668
1624969200000|2021-06-29 12:20:00|416.44|412.34|416.67|412.57|416.97|412.87|415.89|411.79|499
1624969500000|2021-06-29 12:25:00|416.66|412.56|418.89|414.79|419.01|414.91|416.66|412.56|497
1624969800000|2021-06-29 12:30:00|418.9|414.8|419.14|415.04|419.39|415.29|418.25|414.15|662
1624970100000|2021-06-29 12:35:00|419.16|415.06|417.16|413.06|419.3|415.2|416.93|412.83|709
1624970400000|2021-06-29 12:40:00|417.17|413.07|417.8|413.7|418.21|414.11|416.99|412.89|634
1624970700000|2021-06-29 12:45:00|417.85|413.75|415.98|411.88|418.27|414.17|415.85|411.75|538
1624971000000|2021-06-29 12:50:00|415.95|411.85|415.89|411.79|416.53|412.43|415.66|411.56|514
1624971300000|2021-06-29 12:55:00|415.9|411.8|416.03|411.93|416.75|412.65|415.81|411.71|498
1624971600000|2021-06-29 13:00:00|416.04|411.94|416.38|412.28|416.65|412.55|414.48|410.38|601
1624971900000|2021-06-29 13:05:00|416.47|412.37|419.89|415.79|421.28|417.18|416.36|412.26|666
1624972200000|2021-06-29 13:10:00|419.93|415.83|420.24|416.14|420.88|416.78|419.82|415.72|635
1624972500000|2021-06-29 13:15:00|420.27|416.17|420.45|416.35|420.67|416.57|419.65|415.55|581
1624972800000|2021-06-29 13:20:00|420.46|416.36|421.42|417.32|421.94|417.84|419.3|415.2|517
1624973100000|2021-06-29 13:25:00|421.63|417.53|422.11|418.01|422.17|418.07|420.64|416.54|505
1624973400000|2021-06-29 13:30:00|422.08|417.98|420.51|416.41|422.23|418.13|419.96|415.86|450
1624973700000|2021-06-29 13:35:00|420.5|416.4|422.24|418.14|422.24|418.14|420.39|416.29|407
1624974000000|2021-06-29 13:40:00|422.22|418.12|421.98|417.88|422.26|418.16|421.42|417.32|366
1624974300000|2021-06-29 13:45:00|422.03|417.93|425.85|421.75|425.98|421.88|421.5|417.4|427
1624974600000|2021-06-29 13:50:00|425.9|421.8|430.31|426.21|431.22|427.12|424.79|420.69|777
1624974900000|2021-06-29 13:55:00|430.26|426.16|427.06|422.96|430.32|426.22|426.75|422.65|730
1624975200000|2021-06-29 14:00:00|427.07|422.97|426.72|422.62|427.48|423.38|424.64|420.54|695
1624975500000|2021-06-29 14:05:00|426.69|422.59|425.8|421.7|427.14|423.04|425.5|421.4|560
1624975800000|2021-06-29 14:10:00|425.85|421.75|424.67|420.57|426.45|422.35|424.55|420.45|607
1624976100000|2021-06-29 14:15:00|424.74|420.64|421.14|417.04|424.81|420.71|420.57|416.47|616
1624976400000|2021-06-29 14:20:00|421.12|417.02|420.57|416.47|421.54|417.44|419.39|415.29|553
1624976700000|2021-06-29 14:25:00|420.55|416.45|421.04|416.94|421.51|417.41|420.11|416.01|568
1624977000000|2021-06-29 14:30:00|421.01|416.91|422.18|418.08|422.88|418.78|420.95|416.85|538
1624977300000|2021-06-29 14:35:00|422.17|418.07|423.34|419.24|423.98|419.88|421.61|417.51|630
1624977600000|2021-06-29 14:40:00|423.31|419.21|422.38|418.28|423.49|419.39|421.02|416.92|501
1624977900000|2021-06-29 14:45:00|422.45|418.35|422.92|418.82|423.31|419.21|421.7|417.6|446
1624978200000|2021-06-29 14:50:00|422.96|418.86|425.67|421.57|425.68|421.58|422.42|418.32|495
1624978500000|2021-06-29 14:55:00|425.66|421.56|424.68|420.58|428.8|424.7|424.67|420.57|657
1624978800000|2021-06-29 15:00:00|424.67|420.57|421.58|417.48|425.45|421.35|421.06|416.96|697
1624979100000|2021-06-29 15:05:00|421.59|417.49|419.15|415.05|422.01|417.91|418.84|414.74|629
1624979400000|2021-06-29 15:10:00|419.17|415.07|421.17|417.07|421.38|417.28|419.09|414.99|579
1624979700000|2021-06-29 15:15:00|421.19|417.09|421.53|417.43|421.68|417.58|419.81|415.71|547
1624980000000|2021-06-29 15:20:00|421.54|417.44|420.81|416.71|423.07|418.97|420.79|416.69|556
1624980300000|2021-06-29 15:25:00|420.8|416.7|418.09|413.99|420.8|416.7|417.92|413.82|534
1624980600000|2021-06-29 15:30:00|418.08|413.98|419.01|414.91|420.15|416.05|418.01|413.91|756
1624980900000|2021-06-29 15:35:00|419.02|414.92|418.36|414.26|420.16|416.06|418.24|414.14|612
1624981200000|2021-06-29 15:40:00|418.34|414.24|415.83|411.73|418.87|414.77|415.36|411.26|729
1624981500000|2021-06-29 15:45:00|415.82|411.72|418.8|414.7|418.93|414.83|415.73|411.63|666
1624981800000|2021-06-29 15:50:00|418.83|414.73|418.05|413.95|419.83|415.73|418.04|413.94|562
1624982100000|2021-06-29 15:55:00|417.99|413.89|421.26|417.16|421.26|417.16|417.95|413.85|595
1624982400000|2021-06-29 16:00:00|421.28|417.18|420.92|416.82|423.92|419.82|420.1|416|726
1624982700000|2021-06-29 16:05:00|420.9|416.8|418.31|414.21|421.28|417.18|418.19|414.09|562
1624983000000|2021-06-29 16:10:00|418.32|414.22|418.98|414.88|419.02|414.92|417.58|413.48|541
1624983300000|2021-06-29 16:15:00|419|414.9|416|411.9|419.08|414.98|415.99|411.89|493
1624983600000|2021-06-29 16:20:00|416.01|411.91|419.85|415.75|421.14|417.04|415.87|411.77|683
1624983900000|2021-06-29 16:25:00|419.84|415.74|420.49|416.39|421.08|416.98|419.7|415.6|640
1624984200000|2021-06-29 16:30:00|420.56|416.46|423.18|419.08|424.48|420.38|420.48|416.38|744
1624984500000|2021-06-29 16:35:00|423.21|419.11|423.17|419.07|423.83|419.73|422.58|418.48|498
1624984800000|2021-06-29 16:40:00|423.18|419.08|420.86|416.76|423.18|419.08|419.57|415.47|557
1624985100000|2021-06-29 16:45:00|420.87|416.77|422.2|418.1|423.06|418.96|420.23|416.13|561
1624985400000|2021-06-29 16:50:00|422.15|418.05|421.47|417.37|422.2|418.1|420.86|416.76|566
1624985700000|2021-06-29 16:55:00|421.45|417.35|422.46|418.36|423.32|419.22|421.07|416.97|521
1624986000000|2021-06-29 17:00:00|422.54|418.44|422.73|418.63|422.96|418.86|421.23|417.13|506
1624986300000|2021-06-29 17:05:00|422.75|418.65|424.52|420.42|424.64|420.54|422.52|418.42|609
1624986600000|2021-06-29 17:10:00|424.41|420.31|423|418.9|424.65|420.55|422.59|418.49|537
1624986900000|2021-06-29 17:15:00|422.98|418.88|423.03|418.93|424.02|419.92|421.77|417.67|630
1624987200000|2021-06-29 17:20:00|423.05|418.95|422.82|418.72|423.75|419.65|422.56|418.46|538
1624987500000|2021-06-29 17:25:00|422.93|418.83|422.69|418.59|422.93|418.83|421.97|417.87|409
1624987800000|2021-06-29 17:30:00|422.7|418.6|424.82|420.72|425.5|421.4|422.42|418.32|513
1624988100000|2021-06-29 17:35:00|424.79|420.69|420.08|415.98|424.79|420.69|419.82|415.72|586
1624988400000|2021-06-29 17:40:00|420.13|416.03|422.3|418.2|422.85|418.75|419.98|415.88|517
1624988700000|2021-06-29 17:45:00|422.45|418.35|419.91|415.81|422.47|418.37|419.82|415.72|492
1624989000000|2021-06-29 17:50:00|419.92|415.82|418.65|414.55|420|415.9|418.33|414.23|440
1624989300000|2021-06-29 17:55:00|418.73|414.63|419.4|415.3|420.74|416.64|418.67|414.57|575
1624989600000|2021-06-29 18:00:00|419.41|415.31|417.48|413.38|419.88|415.78|416.95|412.85|515
1624989900000|2021-06-29 18:05:00|417.49|413.39|416.76|412.66|418.45|414.35|416.35|412.25|648
1624990200000|2021-06-29 18:10:00|416.75|412.65|417.37|413.27|417.78|413.68|416.75|412.65|459
1624990500000|2021-06-29 18:15:00|417.41|413.31|417|412.9|417.53|413.43|416.39|412.29|523
1624990800000|2021-06-29 18:20:00|417.01|412.91|415.75|411.65|417.09|412.99|415.58|411.48|444
1624991100000|2021-06-29 18:25:00|415.76|411.66|415.86|411.76|416.06|411.96|414.83|410.73|504
1624991400000|2021-06-29 18:30:00|415.82|411.72|415.95|411.85|416.71|412.61|414.92|410.82|519
1624991700000|2021-06-29 18:35:00|415.94|411.84|417.76|413.66|417.76|413.66|415.61|411.51|646
1624992000000|2021-06-29 18:40:00|417.75|413.65|416.74|412.64|418.4|414.3|416.71|412.61|511
1624992300000|2021-06-29 18:45:00|416.72|412.62|417.83|413.73|417.88|413.78|415.78|411.68|455
1624992600000|2021-06-29 18:50:00|417.84|413.74|417.5|413.4|418.38|414.28|416.96|412.86|450
1624992900000|2021-06-29 18:55:00|417.46|413.36|417.18|413.08|417.87|413.77|415.94|411.84|456
1624993200000|2021-06-29 19:00:00|417.21|413.11|416.88|412.78|417.29|413.19|415.84|411.74|475
1624993500000|2021-06-29 19:05:00|416.9|412.8|417.42|413.32|417.82|413.72|416.58|412.48|519
1624993800000|2021-06-29 19:10:00|417.36|413.26|418.18|414.08|418.55|414.45|416.87|412.77|390
1624994100000|2021-06-29 19:15:00|418.17|414.07|417.83|413.73|418.84|414.74|417.74|413.64|385
1624994400000|2021-06-29 19:20:00|417.77|413.67|418.28|414.18|418.32|414.22|416.79|412.69|397
1624994700000|2021-06-29 19:25:00|418.27|414.17|417.54|413.44|418.39|414.29|417.49|413.39|337
1624995000000|2021-06-29 19:30:00|417.53|413.43|416.24|412.14|417.56|413.46|415.72|411.62|433
1624995300000|2021-06-29 19:35:00|416.32|412.22|416.1|412|417.62|413.52|415.98|411.88|461
1624995600000|2021-06-29 19:40:00|416.08|411.98|415.14|411.04|416.47|412.37|415.14|411.04|352
1624995900000|2021-06-29 19:45:00|415.13|411.03|418.43|414.33|418.9|414.8|414.98|410.88|471
1624996200000|2021-06-29 19:50:00|418.45|414.35|419.17|415.07|419.41|415.31|418.02|413.92|551
1624996500000|2021-06-29 19:55:00|419.15|415.05|420.3|416.2|421.02|416.92|418.97|414.87|423
1624996800000|2021-06-29 20:00:00|420.19|416.09|418.31|414.21|420.23|416.13|417.25|413.15|483
1624997100000|2021-06-29 20:05:00|418.3|414.2|419.08|414.98|419.15|415.05|417.97|413.87|542
1624997400000|2021-06-29 20:10:00|419.09|414.99|419.4|415.3|419.96|415.86|418.51|414.41|606
1624997700000|2021-06-29 20:15:00|419.41|415.31|419.34|415.24|419.83|415.73|418.75|414.65|437
1624998000000|2021-06-29 20:20:00|419.39|415.29|418.86|414.76|419.43|415.33|418.43|414.33|373
1624998300000|2021-06-29 20:25:00|418.84|414.74|417.72|413.62|418.88|414.78|417.49|413.39|316
1624998600000|2021-06-29 20:30:00|417.74|413.64|418.05|413.95|420.01|415.91|417.71|413.61|432
1624998900000|2021-06-29 20:35:00|418.06|413.96|417.43|413.33|418.45|414.35|417.19|413.09|313
1624999200000|2021-06-29 20:40:00|417.42|413.32|416.37|412.27|417.42|413.32|416.1|412|335
1624999500000|2021-06-29 20:45:00|416.38|412.28|415.9|411.8|416.92|412.82|415.49|411.39|570
1624999800000|2021-06-29 20:50:00|415.89|411.79|414.02|409.92|416.15|412.05|413.73|409.63|468
1625000100000|2021-06-29 20:55:00|414.04|409.94|412.41|408.31|414.45|410.35|412.11|408.01|634
1625000400000|2021-06-29 21:00:00|412.42|408.32|413.87|409.77|414.78|410.68|412.37|408.27|601
1625000700000|2021-06-29 21:05:00|413.85|409.75|414.74|410.64|416.43|412.33|413.85|409.75|424
1625001000000|2021-06-29 21:10:00|414.69|410.59|414.34|410.24|415.68|411.58|414.24|410.14|442
1625001300000|2021-06-29 21:15:00|414.24|410.14|415.83|411.73|416.25|412.15|414.02|409.92|343
1625001600000|2021-06-29 21:20:00|415.87|411.77|417.34|413.24|417.35|413.25|415.62|411.52|283
1625001900000|2021-06-29 21:25:00|417.36|413.26|417.22|413.12|417.39|413.29|416.16|412.06|242
1625002200000|2021-06-29 21:30:00|417.21|413.11|415.82|411.72|417.61|413.51|415.82|411.72|237
1625002500000|2021-06-29 21:35:00|415.81|411.71|417.33|413.23|417.33|413.23|415.8|411.7|281
1625002800000|2021-06-29 21:40:00|417.34|413.24|419.65|415.55|419.85|415.75|417.34|413.24|469
1625003100000|2021-06-29 21:45:00|419.62|415.52|420.51|416.41|420.51|416.41|418.83|414.73|590
1625003400000|2021-06-29 21:50:00|420.46|416.36|421.45|417.35|421.5|417.4|419.88|415.78|499
1625003700000|2021-06-29 21:55:00|421.47|417.37|421.35|417.25|421.8|417.7|420.95|416.85|481
1625004000000|2021-06-29 22:00:00|421.33|417.23|420.21|416.11|421.35|417.25|419.68|415.58|514
1625004300000|2021-06-29 22:05:00|420.23|416.13|418.46|414.36|420.28|416.18|418.4|414.3|579
1625004600000|2021-06-29 22:10:00|418.45|414.35|415.68|411.58|418.75|414.65|415.31|411.21|539
1625004900000|2021-06-29 22:15:00|415.65|411.55|416.47|412.37|417.36|413.26|415.21|411.11|594
1625005200000|2021-06-29 22:20:00|416.46|412.36|411.93|407.83|416.47|412.37|411.57|407.47|603
1625005500000|2021-06-29 22:25:00|411.94|407.84|409.54|405.44|412.19|408.09|409.54|405.44|594
1625005800000|2021-06-29 22:30:00|409.53|405.43|410.73|406.63|411.92|407.82|409.37|405.27|705
1625006100000|2021-06-29 22:35:00|410.74|406.64|411.37|407.27|411.55|407.45|410.57|406.47|392
1625006400000|2021-06-29 22:40:00|411.34|407.24|411.86|407.76|412.23|408.13|411.04|406.94|488
1625006700000|2021-06-29 22:45:00|411.8|407.7|414.48|410.38|414.65|410.55|411.75|407.65|552
1625007000000|2021-06-29 22:50:00|414.45|410.35|413.1|409|414.73|410.63|412.86|408.76|563
1625007300000|2021-06-29 22:55:00|413.13|409.03|410.66|406.56|413.14|409.04|410.64|406.54|480
1625007600000|2021-06-29 23:00:00|410.65|406.55|413.21|409.11|413.82|409.72|410.19|406.09|704
1625007900000|2021-06-29 23:05:00|413.23|409.13|416.34|412.24|416.34|412.24|412.23|408.13|608
1625008200000|2021-06-29 23:10:00|416.38|412.28|412.78|408.68|416.54|412.44|412.77|408.67|719
1625008500000|2021-06-29 23:15:00|412.77|408.67|414.23|410.13|414.42|410.32|412.32|408.22|571
1625008800000|2021-06-29 23:20:00|414.27|410.17|415.32|411.22|415.5|411.4|413.75|409.65|587
1625009100000|2021-06-29 23:25:00|415.3|411.2|415.69|411.59|415.69|411.59|414.82|410.72|452
1625009400000|2021-06-29 23:30:00|415.71|411.61|418.16|414.06|418.17|414.07|415.64|411.54|471
1625009700000|2021-06-29 23:35:00|418.21|414.11|417.8|413.7|418.21|414.11|417.32|413.22|615
1625010000000|2021-06-29 23:40:00|417.82|413.72|416.41|412.31|417.82|413.72|416.23|412.13|519
1625010300000|2021-06-29 23:45:00|416.44|412.34|414.96|410.86|416.49|412.39|414.25|410.15|450
1625010600000|2021-06-29 23:50:00|414.94|410.84|412.29|408.19|414.96|410.86|412.2|408.1|495
1625010900000|2021-06-29 23:55:00|412.31|408.21|414.84|410.74|414.94|410.84|411.82|407.72|546
1625011200000|2021-06-30 00:00:00|414.83|410.73|412.23|408.13|417.12|413.02|412.19|408.09|772
1625011500000|2021-06-30 00:05:00|412.2|408.1|410.06|405.96|412.84|408.74|409.45|405.35|686
1625011800000|2021-06-30 00:10:00|410.03|405.93|408.79|404.69|411.76|407.66|408.73|404.63|608
1625012100000|2021-06-30 00:15:00|408.76|404.66|413.39|409.29|413.5|409.4|408.75|404.65|559
1625012400000|2021-06-30 00:20:00|413.52|409.42|416.66|412.56|416.95|412.85|413.36|409.26|707
1625012700000|2021-06-30 00:25:00|416.64|412.54|422.3|418.2|422.36|418.26|416.64|412.54|725
1625013000000|2021-06-30 00:30:00|422.32|418.22|424.69|420.59|426.14|422.04|419.01|414.91|815
1625013300000|2021-06-30 00:35:00|424.62|420.52|431.19|427.09|432.02|427.92|424.54|420.44|929
1625013600000|2021-06-30 00:40:00|431.18|427.08|429.33|425.23|431.75|427.65|429.26|425.16|730
1625013900000|2021-06-30 00:45:00|429.31|425.21|429.8|425.7|431.3|427.2|428.56|424.46|751
1625014200000|2021-06-30 00:50:00|429.75|425.65|428.88|424.78|431.92|427.82|428.82|424.72|693
1625014500000|2021-06-30 00:55:00|428.9|424.8|426.09|421.99|430.28|426.18|425.91|421.81|737
1625014800000|2021-06-30 01:00:00|426.12|422.02|420.97|416.87|426.12|422.02|420.93|416.83|797
1625015100000|2021-06-30 01:05:00|420.94|416.84|418.92|414.82|422.41|418.31|418.35|414.25|711
1625015400000|2021-06-30 01:10:00|418.93|414.83|419.66|415.56|421.06|416.96|417.62|413.52|704
1625015700000|2021-06-30 01:15:00|419.69|415.59|417.04|412.94|419.69|415.59|416.8|412.7|619
1625016000000|2021-06-30 01:20:00|417.05|412.95|415.16|411.06|417.05|412.95|414.18|410.08|719
1625016300000|2021-06-30 01:25:00|415.11|411.01|416.18|412.08|417.08|412.98|415.11|411.01|653
1625016600000|2021-06-30 01:30:00|416.19|412.09|418.31|414.21|418.36|414.26|414.15|410.05|584
1625016900000|2021-06-30 01:35:00|418.32|414.22|419.02|414.92|420.25|416.15|416.88|412.78|646
1625017200000|2021-06-30 01:40:00|419|414.9|419.93|415.83|420.7|416.6|417.24|413.14|687
1625017500000|2021-06-30 01:45:00|419.92|415.82|418.75|414.65|420.15|416.05|417.34|413.24|778
1625017800000|2021-06-30 01:50:00|418.8|414.7|418.53|414.43|419.28|415.18|416.68|412.58|625
1625018100000|2021-06-30 01:55:00|418.41|414.31|421.19|417.09|421.2|417.1|418|413.9|663
1625018400000|2021-06-30 02:00:00|421.16|417.06|419.4|415.3|421.16|417.06|417.75|413.65|693
1625018700000|2021-06-30 02:05:00|419.41|415.31|417.27|413.17|419.45|415.35|417.25|413.15|529
1625019000000|2021-06-30 02:10:00|417.17|413.07|417.5|413.4|417.95|413.85|416.85|412.75|469
1625019300000|2021-06-30 02:15:00|417.51|413.41|418.3|414.2|418.9|414.8|417.32|413.22|494
1625019600000|2021-06-30 02:20:00|418.33|414.23|419.37|415.27|419.53|415.43|418.31|414.21|514
1625019900000|2021-06-30 02:25:00|419.35|415.25|419.16|415.06|419.48|415.38|418.41|414.31|534
1625020200000|2021-06-30 02:30:00|419.17|415.07|420.99|416.89|420.99|416.89|418.81|414.71|446
1625020500000|2021-06-30 02:35:00|421.01|416.91|420.79|416.69|421.19|417.09|418.96|414.86|520
1625020800000|2021-06-30 02:40:00|420.81|416.71|422.67|418.57|422.8|418.7|420.06|415.96|645
1625021100000|2021-06-30 02:45:00|422.69|418.59|424.54|420.44|424.54|420.44|421.99|417.89|628
1625021400000|2021-06-30 02:50:00|424.52|420.42|422.81|418.71|424.55|420.45|422.5|418.4|664
1625021700000|2021-06-30 02:55:00|422.8|418.7|422.31|418.21|422.82|418.72|421.52|417.42|470
1625022000000|2021-06-30 03:00:00|422.33|418.23|418.38|414.28|422.4|418.3|418.38|414.28|366
1625022300000|2021-06-30 03:05:00|418.36|414.26|415.82|411.72|418.36|414.26|415.76|411.66|348
1625022600000|2021-06-30 03:10:00|415.83|411.73|412.52|408.42|415.92|411.82|412.18|408.08|606
1625022900000|2021-06-30 03:15:00|412.46|408.36|410.38|406.28|412.53|408.43|410.23|406.13|669
1625023200000|2021-06-30 03:20:00|410.36|406.26|409.68|405.58|410.93|406.83|408.88|404.78|636
1625023500000|2021-06-30 03:25:00|409.67|405.57|409.54|405.44|411.53|407.43|409.45|405.35|652
1625023800000|2021-06-30 03:30:00|409.51|405.41|410.14|406.04|411.6|407.5|409.14|405.04|743
1625024100000|2021-06-30 03:35:00|410.17|406.07|410.3|406.2|410.82|406.72|408.89|404.79|610
1625024400000|2021-06-30 03:40:00|410.31|406.21|412.74|408.64|413.19|409.09|410.04|405.94|500
1625024700000|2021-06-30 03:45:00|412.73|408.63|410.32|406.22|413.3|409.2|410|405.9|548
1625025000000|2021-06-30 03:50:00|410.3|406.2|409.9|405.8|411.19|407.09|409.7|405.6|484
1625025300000|2021-06-30 03:55:00|409.89|405.79|408.37|404.27|411.42|407.32|407.41|403.31|543
1625025600000|2021-06-30 04:00:00|408.38|404.28|409.11|405.01|409.97|405.87|407.82|403.72|670
1625025900000|2021-06-30 04:05:00|409.12|405.02|405.58|401.48|409.22|405.12|404.77|400.67|643
1625026200000|2021-06-30 04:10:00|405.53|401.43|408.1|404|408.58|404.48|405.53|401.43|531
1625026500000|2021-06-30 04:15:00|408.09|403.99|410.25|406.15|410.28|406.18|408.08|403.98|416
1625026800000|2021-06-30 04:20:00|410.26|406.16|410.54|406.44|410.85|406.75|409.75|405.65|416
1625027100000|2021-06-30 04:25:00|410.53|406.43|409.35|405.25|410.61|406.51|409.18|405.08|450
1625027400000|2021-06-30 04:30:00|409.36|405.26|410.6|406.5|410.76|406.66|407.29|403.19|594
1625027700000|2021-06-30 04:35:00|410.52|406.42|405.62|401.52|410.53|406.43|405.52|401.42|571
1625028000000|2021-06-30 04:40:00|405.63|401.53|403.68|399.58|406.26|402.16|403.36|399.26|745
1625028300000|2021-06-30 04:45:00|403.69|399.59|399.88|395.78|405.12|401.02|399.74|395.64|760
1625028600000|2021-06-30 04:50:00|399.92|395.82|399.47|395.37|401.68|397.58|399.47|395.37|663
1625028900000|2021-06-30 04:55:00|399.5|395.4|399.86|395.76|401.34|397.24|398.74|394.64|645
1625029200000|2021-06-30 05:00:00|399.84|395.74|402.05|397.95|402.74|398.64|399.72|395.62|742
1625029500000|2021-06-30 05:05:00|402|397.9|403.26|399.16|403.55|399.45|401.78|397.68|703
1625029800000|2021-06-30 05:10:00|403.24|399.14|401.75|397.65|403.24|399.14|401.2|397.1|524
1625030100000|2021-06-30 05:15:00|401.73|397.63|403.69|399.59|405.53|401.43|401.7|397.6|672
1625030400000|2021-06-30 05:20:00|403.7|399.6|402.62|398.52|403.95|399.85|401.78|397.68|635
1625030700000|2021-06-30 05:25:00|402.59|398.49|404.54|400.44|404.55|400.45|402.01|397.91|549
1625031000000|2021-06-30 05:30:00|404.53|400.43|404.07|399.97|404.7|400.6|403.72|399.62|479
1625031300000|2021-06-30 05:35:00|404|399.9|405.1|401|405.14|401.04|403.29|399.19|446
1625031600000|2021-06-30 05:40:00|405.04|400.94|403.65|399.55|405.32|401.22|402.9|398.8|593
1625031900000|2021-06-30 05:45:00|403.67|399.57|405.9|401.8|406.29|402.19|403.27|399.17|560
1625032200000|2021-06-30 05:50:00|405.87|401.77|405.26|401.16|406.04|401.94|403.87|399.77|577
1625032500000|2021-06-30 05:55:00|405.27|401.17|404.08|399.98|405.8|401.7|403.85|399.75|562
1625032800000|2021-06-30 06:00:00|404.05|399.95|406.47|402.37|406.48|402.38|403.06|398.96|566
1625033100000|2021-06-30 06:05:00|406.5|402.4|407.72|403.62|407.8|403.7|406.47|402.37|571
1625033400000|2021-06-30 06:10:00|407.7|403.6|408.57|404.47|408.75|404.65|406.48|402.38|435
1625033700000|2021-06-30 06:15:00|408.59|404.49|406.34|402.24|408.86|404.76|406.28|402.18|444
1625034000000|2021-06-30 06:20:00|406.27|402.17|406.98|402.88|407.24|403.14|405.66|401.56|492
1625034300000|2021-06-30 06:25:00|406.97|402.87|407.41|403.31|407.59|403.49|406.36|402.26|387
1625034600000|2021-06-30 06:30:00|407.46|403.36|407.96|403.86|409.09|404.99|407.14|403.04|546
1625034900000|2021-06-30 06:35:00|407.99|403.89|406.71|402.61|408.47|404.37|406.41|402.31|406
1625035200000|2021-06-30 06:40:00|406.68|402.58|405.71|401.61|406.76|402.66|404.99|400.89|502
1625035500000|2021-06-30 06:45:00|405.67|401.57|407.93|403.83|408.05|403.95|405.29|401.19|587
1625035800000|2021-06-30 06:50:00|407.92|403.82|406.41|402.31|408|403.9|406.17|402.07|439
1625036100000|2021-06-30 06:55:00|406.42|402.32|406.97|402.87|407.25|403.15|406.23|402.13|332
1625036400000|2021-06-30 07:00:00|406.96|402.86|406.12|402.02|407.92|403.82|405.54|401.44|449
1625036700000|2021-06-30 07:05:00|406.13|402.03|405.44|401.34|407.22|403.12|405.23|401.13|504
1625037000000|2021-06-30 07:10:00|405.5|401.4|404.5|400.4|405.58|401.48|403.58|399.48|520
1625037300000|2021-06-30 07:15:00|404.51|400.41|402.51|398.41|404.51|400.41|401.9|397.8|607
1625037600000|2021-06-30 07:20:00|402.52|398.42|407.48|403.38|408.1|404|402.45|398.35|698
1625037900000|2021-06-30 07:25:00|407.47|403.37|406.81|402.71|408.12|404.02|406.38|402.28|643
1625038200000|2021-06-30 07:30:00|406.88|402.78|408.02|403.92|408.18|404.08|406.62|402.52|410
1625038500000|2021-06-30 07:35:00|408.03|403.93|410.79|406.69|411.1|407|407.87|403.77|442
1625038800000|2021-06-30 07:40:00|410.8|406.7|410.92|406.82|411.76|407.66|410.37|406.27|520
1625039100000|2021-06-30 07:45:00|410.88|406.78|412.12|408.02|412.31|408.21|410.19|406.09|365
1625039400000|2021-06-30 07:50:00|412|407.9|411.81|407.71|412.05|407.95|411.03|406.93|306
1625039700000|2021-06-30 07:55:00|411.8|407.7|412|407.9|412.08|407.98|411.27|407.17|314
1625040000000|2021-06-30 08:00:00|412.17|408.07|411.65|407.55|412.3|408.2|409.7|405.6|470
1625040300000|2021-06-30 08:05:00|411.66|407.56|410.83|406.73|411.67|407.57|410.23|406.13|347
1625040600000|2021-06-30 08:10:00|410.78|406.68|410.82|406.72|410.98|406.88|410.39|406.29|290
1625040900000|2021-06-30 08:15:00|410.8|406.7|409.45|405.35|410.81|406.71|409.2|405.1|302
1625041200000|2021-06-30 08:20:00|409.48|405.38|411.16|407.06|411.37|407.27|409.26|405.16|325
1625041500000|2021-06-30 08:25:00|411.14|407.04|410.36|406.26|411.36|407.26|409.72|405.62|311
1625041800000|2021-06-30 08:30:00|410.34|406.24|412.01|407.91|412.33|408.23|409.73|405.63|343
1625042100000|2021-06-30 08:35:00|412.04|407.94|409.96|405.86|412.05|407.95|408.68|404.58|420
1625042400000|2021-06-30 08:40:00|409.97|405.87|410.09|405.99|410.99|406.89|409.92|405.82|336
1625042700000|2021-06-30 08:45:00|409.99|405.89|405.06|400.96|409.99|405.89|404.97|400.87|489
1625043000000|2021-06-30 08:50:00|405.11|401.01|404.01|399.91|407.17|403.07|403.83|399.73|411
1625043300000|2021-06-30 08:55:00|403.98|399.88|401.22|397.12|403.98|399.88|401.19|397.09|544
1625043600000|2021-06-30 09:00:00|401.27|397.17|401.28|397.18|401.94|397.84|397.98|393.88|533
1625043900000|2021-06-30 09:05:00|401.29|397.19|402.68|398.58|402.7|398.6|400.41|396.31|425
1625044200000|2021-06-30 09:10:00|402.73|398.63|401.7|397.6|403.24|399.14|400.44|396.34|449
1625044500000|2021-06-30 09:15:00|401.74|397.64|402.78|398.68|403.8|399.7|401.22|397.12|438
1625044800000|2021-06-30 09:20:00|402.79|398.69|401.39|397.29|403.62|399.52|400.8|396.7|477
1625045100000|2021-06-30 09:25:00|401.38|397.28|402.18|398.08|402.33|398.23|400.71|396.61|553
1625045400000|2021-06-30 09:30:00|402.15|398.05|401.81|397.71|403.42|399.32|401.61|397.51|455
1625045700000|2021-06-30 09:35:00|401.75|397.65|401.4|397.3|402.8|398.7|400.67|396.57|424
1625046000000|2021-06-30 09:40:00|401.39|397.29|400.64|396.54|402.49|398.39|400.48|396.38|511
1625046300000|2021-06-30 09:45:00|400.59|396.49|401.17|397.07|401.61|397.51|398.54|394.44|578
1625046600000|2021-06-30 09:50:00|401.14|397.04|400.75|396.65|401.75|397.65|400.41|396.31|480
1625046900000|2021-06-30 09:55:00|400.76|396.66|401.33|397.23|401.5|397.4|399.9|395.8|460
1625047200000|2021-06-30 10:00:00|401.38|397.28|402.09|397.99|402.32|398.22|401.23|397.13|402
1625047500000|2021-06-30 10:05:00|402.03|397.93|400.49|396.39|402.87|398.77|400.25|396.15|442
1625047800000|2021-06-30 10:10:00|400.6|396.5|402.06|397.96|402.23|398.13|400.18|396.08|472
1625048100000|2021-06-30 10:15:00|402.05|397.95|402.93|398.83|403.44|399.34|401.01|396.91|456
1625048400000|2021-06-30 10:20:00|402.91|398.81|403.27|399.17|403.75|399.65|402.62|398.52|393
1625048700000|2021-06-30 10:25:00|403.25|399.15|403.82|399.72|403.9|399.8|402.76|398.66|425
1625049000000|2021-06-30 10:30:00|403.7|399.6|403.22|399.12|404.5|400.4|402.99|398.89|347
1625049300000|2021-06-30 10:35:00|403.21|399.11|403.71|399.61|404.24|400.14|402.9|398.8|316
1625049600000|2021-06-30 10:40:00|403.68|399.58|402.43|398.33|403.79|399.69|402.11|398.01|400
1625049900000|2021-06-30 10:45:00|402.52|398.42|401.64|397.54|403.04|398.94|401.27|397.17|371
1625050200000|2021-06-30 10:50:00|401.6|397.5|401.94|397.84|402.7|398.6|401.59|397.49|287
1625050500000|2021-06-30 10:55:00|401.97|397.87|403.23|399.13|403.5|399.4|401.9|397.8|266
1625050800000|2021-06-30 11:00:00|403.24|399.14|404.97|400.87|405|400.9|403.24|399.14|326
1625051100000|2021-06-30 11:05:00|404.98|400.88|405.52|401.42|405.77|401.67|404.64|400.54|346
1625051400000|2021-06-30 11:10:00|405.51|401.41|404.32|400.22|405.52|401.42|404.32|400.22|307
1625051700000|2021-06-30 11:15:00|404.23|400.13|404.81|400.71|405.52|401.42|403.33|399.23|366
1625052000000|2021-06-30 11:20:00|404.88|400.78|403.48|399.38|405.14|401.04|403.46|399.36|327
1625052300000|2021-06-30 11:25:00|403.49|399.39|400.76|396.66|403.73|399.63|400.48|396.38|408
1625052600000|2021-06-30 11:30:00|400.78|396.68|400.75|396.65|401.95|397.85|399.43|395.33|463
1625052900000|2021-06-30 11:35:00|400.65|396.55|403.84|399.74|403.91|399.81|400.21|396.11|423
1625053200000|2021-06-30 11:40:00|403.86|399.76|403.98|399.88|404.48|400.38|403.17|399.07|487
1625053500000|2021-06-30 11:45:00|403.92|399.82|405.57|401.47|405.98|401.88|403.76|399.66|463
1625053800000|2021-06-30 11:50:00|405.53|401.43|406.23|402.13|406.69|402.59|405.46|401.36|323
1625054100000|2021-06-30 11:55:00|406.22|402.12|404.7|400.6|406.29|402.19|404.7|400.6|311
1625054400000|2021-06-30 12:00:00|404.8|400.7|403.3|399.2|404.98|400.88|403.24|399.14|335
1625054700000|2021-06-30 12:05:00|403.25|399.15|403.5|399.4|403.92|399.82|402.37|398.27|356
1625055000000|2021-06-30 12:10:00|403.42|399.32|406.42|402.32|406.46|402.36|403.34|399.24|407
1625055300000|2021-06-30 12:15:00|406.4|402.3|405.05|400.95|406.69|402.59|404.91|400.81|374
1625055600000|2021-06-30 12:20:00|405.07|400.97|405.2|401.1|405.76|401.66|404.41|400.31|278
1625055900000|2021-06-30 12:25:00|405.15|401.05|406.05|401.95|406.05|401.95|405.02|400.92|338
1625056200000|2021-06-30 12:30:00|406.04|401.94|403.63|399.53|406.06|401.96|403.38|399.28|461
1625056500000|2021-06-30 12:35:00|403.61|399.51|402.06|397.96|403.94|399.84|401.77|397.67|315
1625056800000|2021-06-30 12:40:00|402.09|397.99|403.88|399.78|404.15|400.05|402.05|397.95|339
1625057100000|2021-06-30 12:45:00|403.9|399.8|403.27|399.17|404.6|400.5|402.66|398.56|343
1625057400000|2021-06-30 12:50:00|403.25|399.15|401.98|397.88|403.72|399.62|401.48|397.38|414
1625057700000|2021-06-30 12:55:00|401.99|397.89|400.5|396.4|402.3|398.2|400.25|396.15|336
1625058000000|2021-06-30 13:00:00|400.54|396.44|399.14|395.04|401.5|397.4|398.37|394.27|457
1625058300000|2021-06-30 13:05:00|399.12|395.02|397.07|392.97|399.47|395.37|395.97|391.87|485
1625058600000|2021-06-30 13:10:00|397.06|392.96|395.77|391.67|397.4|393.3|394.8|390.7|521
1625058900000|2021-06-30 13:15:00|395.81|391.71|396.24|392.14|397.57|393.47|395.74|391.64|433
1625059200000|2021-06-30 13:20:00|396.25|392.15|397.1|393|397.85|393.75|396.18|392.08|326
1625059500000|2021-06-30 13:25:00|397.08|392.98|395.92|391.82|397.58|393.48|395.72|391.62|355
1625059800000|2021-06-30 13:30:00|395.94|391.84|395.53|391.43|397.06|392.96|395.26|391.16|293
1625060100000|2021-06-30 13:35:00|395.48|391.38|397.38|393.28|397.57|393.47|395.47|391.37|388
1625060400000|2021-06-30 13:40:00|397.36|393.26|397.12|393.02|398.22|394.12|396.55|392.45|339
1625060700000|2021-06-30 13:45:00|397.09|392.99|398.45|394.35|398.6|394.5|397.02|392.92|368
1625061000000|2021-06-30 13:50:00|398.48|394.38|399.36|395.26|399.38|395.28|397.35|393.25|352
1625061300000|2021-06-30 13:55:00|399.37|395.27|400.89|396.79|401.13|397.03|399.36|395.26|346
1625061600000|2021-06-30 14:00:00|400.86|396.76|402.1|398|403.33|399.23|400.51|396.41|431
1625061900000|2021-06-30 14:05:00|402.15|398.05|401.77|397.67|402.79|398.69|400.94|396.84|408
1625062200000|2021-06-30 14:10:00|401.76|397.66|401.49|397.39|402.07|397.97|401.04|396.94|298
1625062500000|2021-06-30 14:15:00|401.63|397.53|400.08|395.98|402.36|398.26|400.08|395.98|392
1625062800000|2021-06-30 14:20:00|399.99|395.89|398.3|394.2|399.99|395.89|398.26|394.16|378
1625063100000|2021-06-30 14:25:00|398.32|394.22|399.39|395.29|400.51|396.41|398.32|394.22|396
1625063400000|2021-06-30 14:30:00|399.4|395.3|398.34|394.24|400.33|396.23|398.31|394.21|349
1625063700000|2021-06-30 14:35:00|398.25|394.15|395.97|391.87|398.42|394.32|395.79|391.69|354
1625064000000|2021-06-30 14:40:00|395.94|391.84|396.3|392.2|396.77|392.67|395.85|391.75|417
1625064300000|2021-06-30 14:45:00|396.35|392.25|397.81|393.71|398|393.9|395.33|391.23|267
1625064600000|2021-06-30 14:50:00|397.8|393.7|398.41|394.31|399.82|395.72|397.77|393.67|285
1625064900000|2021-06-30 14:55:00|398.39|394.29|397.01|392.91|399.5|395.4|396.62|392.52|392
1625065200000|2021-06-30 15:00:00|396.84|392.74|392.85|388.75|397.91|393.81|392.65|388.55|462
1625065500000|2021-06-30 15:05:00|392.9|388.8|392.58|388.48|393.68|389.58|391.23|387.13|524
1625065800000|2021-06-30 15:10:00|392.59|388.49|392.6|388.5|392.8|388.7|391.26|387.16|415
1625066100000|2021-06-30 15:15:00|392.5|388.4|389.23|385.13|392.89|388.79|389.23|385.13|377
1625066400000|2021-06-30 15:20:00|389.29|385.19|390.22|386.12|391.85|387.75|388.43|384.33|494
1625066700000|2021-06-30 15:25:00|390.26|386.16|390|385.9|391.13|387.03|389.4|385.3|388
1625067000000|2021-06-30 15:30:00|390.03|385.93|390.21|386.11|392.53|388.43|390.03|385.93|411
1625067300000|2021-06-30 15:35:00|390.23|386.13|387.32|383.22|390.23|386.13|387.32|383.22|434
1625067600000|2021-06-30 15:40:00|387.25|383.15|386.26|382.16|388.64|384.54|385.5|381.4|493
1625067900000|2021-06-30 15:45:00|386.43|382.33|388.55|384.45|389.96|385.86|386.17|382.07|535
1625068200000|2021-06-30 15:50:00|388.6|384.5|387.49|383.39|389.45|385.35|387.47|383.37|484
1625068500000|2021-06-30 15:55:00|387.48|383.38|387.39|383.29|388.55|384.45|386.32|382.22|484
1625068800000|2021-06-30 16:00:00|387.44|383.34|387.82|383.72|389.95|385.85|386.09|381.99|523
1625069100000|2021-06-30 16:05:00|387.79|383.69|390.02|385.92|390.02|385.92|386.33|382.23|406
1625069400000|2021-06-30 16:10:00|390.12|386.02|391.25|387.15|393|388.9|389.89|385.79|409
1625069700000|2021-06-30 16:15:00|391.28|387.18|393.27|389.17|393.41|389.31|390.22|386.12|331
1625070000000|2021-06-30 16:20:00|393.31|389.21|392.29|388.19|393.93|389.83|392.29|388.19|352
1625070300000|2021-06-30 16:25:00|392.3|388.2|392.3|388.2|393.01|388.91|392.29|388.19|299
1625070600000|2021-06-30 16:30:00|392.42|388.32|392.65|388.55|393.21|389.11|391.95|387.85|248
1625070900000|2021-06-30 16:35:00|392.7|388.6|392.39|388.29|393.5|389.4|392.1|388|276
1625071200000|2021-06-30 16:40:00|392.33|388.23|390.91|386.81|392.71|388.61|390.49|386.39|274
1625071500000|2021-06-30 16:45:00|390.9|386.8|392.04|387.94|392.7|388.6|390.9|386.8|184
1625071800000|2021-06-30 16:50:00|392.03|387.93|390.58|386.48|392.4|388.3|390.3|386.2|260
1625072100000|2021-06-30 16:55:00|390.57|386.47|389.49|385.39|391.68|387.58|389.49|385.39|313
1625072400000|2021-06-30 17:00:00|389.32|385.22|392.06|387.96|392.08|387.98|389.3|385.2|298
1625072700000|2021-06-30 17:05:00|392.05|387.95|392.37|388.27|392.67|388.57|391.87|387.77|231
1625073000000|2021-06-30 17:10:00|392.17|388.07|390.81|386.71|392.22|388.12|389.28|385.18|264
1625073300000|2021-06-30 17:15:00|390.65|386.55|392.76|388.66|394.25|390.15|390.62|386.52|350
1625073600000|2021-06-30 17:20:00|392.8|388.7|392|387.9|393.94|389.84|391.59|387.49|319
1625073900000|2021-06-30 17:25:00|392.02|387.92|392.29|388.19|393.22|389.12|391.93|387.83|383
1625074200000|2021-06-30 17:30:00|392.33|388.23|393.7|389.6|393.7|389.6|391.86|387.76|278
1625074500000|2021-06-30 17:35:00|393.73|389.63|396.7|392.6|396.97|392.87|393.7|389.6|385
1625074800000|2021-06-30 17:40:00|396.61|392.51|396.17|392.07|396.61|392.51|395.75|391.65|294
1625075100000|2021-06-30 17:45:00|396.1|392|395.4|391.3|396.18|392.08|395.29|391.19|247
1625075400000|2021-06-30 17:50:00|395.47|391.37|397.61|393.51|398|393.9|395.23|391.13|344
1625075700000|2021-06-30 17:55:00|397.65|393.55|396.83|392.73|397.65|393.55|396.48|392.38|345
1625076000000|2021-06-30 18:00:00|396.88|392.78|396.75|392.65|398.29|394.19|396.59|392.49|326
1625076300000|2021-06-30 18:05:00|396.76|392.66|395.9|391.8|396.76|392.66|395.5|391.4|152
1625076600000|2021-06-30 18:10:00|395.85|391.75|396.02|391.92|396.42|392.32|395.56|391.46|345
1625076900000|2021-06-30 18:15:00|396.14|392.04|396.52|392.42|396.72|392.62|395.74|391.64|268
1625077200000|2021-06-30 18:20:00|396.53|392.43|396.6|392.5|396.79|392.69|396.3|392.2|210
1625077500000|2021-06-30 18:25:00|396.61|392.51|397.46|393.36|397.55|393.45|396.6|392.5|92
1625077800000|2021-06-30 18:30:00|397.56|393.46|397.38|393.28|397.86|393.76|396.79|392.69|304
1625078100000|2021-06-30 18:35:00|397.36|393.26|399.15|395.05|399.18|395.08|397.3|393.2|359
1625078400000|2021-06-30 18:40:00|399.14|395.04|399.91|395.81|399.98|395.88|398.03|393.93|555
1625078700000|2021-06-30 18:45:00|399.97|395.87|399.04|394.94|400.24|396.14|399|394.9|484
1625079000000|2021-06-30 18:50:00|399.02|394.92|399.2|395.1|399.57|395.47|398.8|394.7|365
1625079300000|2021-06-30 18:55:00|399.21|395.11|399.55|395.45|399.9|395.8|398.6|394.5|385
1625079600000|2021-06-30 19:00:00|399.56|395.46|399.69|395.59|399.85|395.75|398.71|394.61|337
1625079900000|2021-06-30 19:05:00|399.65|395.55|399.48|395.38|399.73|395.63|399.27|395.17|267
1625080200000|2021-06-30 19:10:00|399.5|395.4|399.05|394.95|399.62|395.52|398.58|394.48|323
1625080500000|2021-06-30 19:15:00|399.09|394.99|400.77|396.67|400.88|396.78|399.07|394.97|352
1625080800000|2021-06-30 19:20:00|400.78|396.68|400.62|396.52|401.07|396.97|400.4|396.3|268
1625081100000|2021-06-30 19:25:00|400.63|396.53|400.62|396.52|401.04|396.94|400.07|395.97|257
1625081400000|2021-06-30 19:30:00|400.64|396.54|401.22|397.12|401.41|397.31|400.59|396.49|379
1625081700000|2021-06-30 19:35:00|401.23|397.13|401.04|396.94|401.76|397.66|401.03|396.93|299
1625082000000|2021-06-30 19:40:00|401.05|396.95|401.84|397.74|401.85|397.75|400.89|396.79|317
1625082300000|2021-06-30 19:45:00|401.83|397.73|401.44|397.34|402.51|398.41|401.22|397.12|374
1625082600000|2021-06-30 19:50:00|401.55|397.45|401.14|397.04|401.6|397.5|400.69|396.59|339
1625082900000|2021-06-30 19:55:00|401.13|397.03|401.15|397.05|401.54|397.44|400.93|396.83|267
1625083200000|2021-06-30 20:00:00|401.16|397.06|404.66|400.56|404.66|400.56|401.11|397.01|417
1625083500000|2021-06-30 20:05:00|404.63|400.53|404.89|400.79|405.3|401.2|404.1|400|427
1625083800000|2021-06-30 20:10:00|404.87|400.77|404.74|400.64|405|400.9|403.81|399.71|429
1625084100000|2021-06-30 20:15:00|404.73|400.63|404.37|400.27|404.73|400.63|403.44|399.34|386
1625084400000|2021-06-30 20:20:00|404.3|400.2|403.7|399.6|404.59|400.49|403.44|399.34|298
1625084700000|2021-06-30 20:25:00|403.71|399.61|404.4|400.3|404.82|400.72|403.55|399.45|344
1625085000000|2021-06-30 20:30:00|404.42|400.32|404.17|400.07|404.44|400.34|403.35|399.25|247
1625085300000|2021-06-30 20:35:00|404.25|400.15|406.1|402|406.2|402.1|404.02|399.92|339
1625085600000|2021-06-30 20:40:00|406.03|401.93|406.38|402.28|406.56|402.46|405.57|401.47|229
1625085900000|2021-06-30 20:45:00|406.33|402.23|405.63|401.53|406.33|402.23|405.59|401.49|256
1625086200000|2021-06-30 20:50:00|405.6|401.5|400.1|396|405.78|401.68|399.32|395.22|434
1625086500000|2021-06-30 20:55:00|400.09|395.99|403.85|399.75|404.1|400|400.08|395.98|314
1625086800000|2021-06-30 21:00:00|403.84|399.74|405.37|401.27|405.65|401.55|403.84|399.74|421
1625087100000|2021-06-30 21:05:00|405.34|401.24|406.56|402.46|406.91|402.81|405.34|401.24|400
1625087400000|2021-06-30 21:10:00|406.55|402.45|407.37|403.27|407.42|403.32|406.5|402.4|259
1625087700000|2021-06-30 21:15:00|407.35|403.25|407.26|403.16|407.67|403.57|407.2|403.1|180
1625088000000|2021-06-30 21:20:00|407.28|403.18|407.99|403.89|408.16|404.06|407.25|403.15|267
1625088300000|2021-06-30 21:25:00|408.01|403.91|406.31|402.21|408.03|403.93|406.14|402.04|133
1625088600000|2021-06-30 21:30:00|406.34|402.24|407.99|403.89|408.01|403.91|406.32|402.22|157
1625088900000|2021-06-30 21:35:00|408.01|403.91|408.63|404.53|408.8|404.7|407.11|403.01|222
1625089200000|2021-06-30 21:40:00|408.62|404.52|408.45|404.35|409.2|405.1|407.41|403.31|397
1625089500000|2021-06-30 21:45:00|408.43|404.33|409.21|405.11|409.3|405.2|408.24|404.14|458
1625089800000|2021-06-30 21:50:00|409.23|405.13|407.8|403.7|409.23|405.13|407.6|403.5|440
1625090100000|2021-06-30 21:55:00|407.76|403.66|408.44|404.34|408.56|404.46|407.74|403.64|373
1625090400000|2021-06-30 22:00:00|408.46|404.36|407.11|403.01|408.77|404.67|407.07|402.97|437
1625090700000|2021-06-30 22:05:00|407.09|402.99|406.81|402.71|407.97|403.87|406.81|402.71|488
1625091000000|2021-06-30 22:10:00|406.78|402.68|406.2|402.1|407.24|403.14|406.05|401.95|457
1625091300000|2021-06-30 22:15:00|406.15|402.05|406.15|402.05|407.06|402.96|406.08|401.98|421
1625091600000|2021-06-30 22:20:00|406.1|402|408.74|404.64|408.79|404.69|406.07|401.97|433
1625091900000|2021-06-30 22:25:00|408.72|404.62|408.98|404.88|409.02|404.92|408.37|404.27|355
1625092200000|2021-06-30 22:30:00|408.97|404.87|411.55|407.45|411.76|407.66|408.97|404.87|395
1625092500000|2021-06-30 22:35:00|411.53|407.43|411.01|406.91|411.55|407.45|409.96|405.86|452
1625092800000|2021-06-30 22:40:00|411.02|406.92|410.69|406.59|411.3|407.2|410.39|406.29|380
1625093100000|2021-06-30 22:45:00|410.59|406.49|409.89|405.79|410.73|406.63|409.52|405.42|309
1625093400000|2021-06-30 22:50:00|409.9|405.8|409.03|404.93|409.9|405.8|407.89|403.79|363
1625093700000|2021-06-30 22:55:00|408.99|404.89|410.2|406.1|410.2|406.1|408.96|404.86|360
1625094000000|2021-06-30 23:00:00|410.26|406.16|410.3|406.2|411.37|407.27|410.1|406|482
1625094300000|2021-06-30 23:05:00|410.35|406.25|412.6|408.5|412.86|408.76|410.34|406.24|348
1625094600000|2021-06-30 23:10:00|412.55|408.45|414.17|410.07|414.74|410.64|412.55|408.45|455
1625094900000|2021-06-30 23:15:00|414.1|410|413|408.9|414.27|410.17|412.86|408.76|252
1625095200000|2021-06-30 23:20:00|413.3|409.2|411.99|407.89|413.4|409.3|411.47|407.37|333
1625095500000|2021-06-30 23:25:00|412|407.9|412.67|408.57|412.88|408.78|411.97|407.87|334
1625095800000|2021-06-30 23:30:00|412.64|408.54|414.3|410.2|414.7|410.6|412.24|408.14|427
1625096100000|2021-06-30 23:35:00|414.2|410.1|413.82|409.72|414.48|410.38|413.04|408.94|424
1625096400000|2021-06-30 23:40:00|413.84|409.74|416|411.9|416.12|412.02|413.65|409.55|282
1625096700000|2021-06-30 23:45:00|416.01|411.91|416.37|412.27|416.75|412.65|415.77|411.67|532
1625097000000|2021-06-30 23:50:00|416.39|412.29|414.9|410.8|416.39|412.29|414.89|410.79|456
1625097300000|2021-06-30 23:55:00|415.16|411.06|416.14|412.04|416.14|412.04|414.36|410.26|357
1625097600000|2021-07-01 00:00:00|416.17|412.07|413.53|409.43|416.25|412.15|412.83|408.73|500
1625097900000|2021-07-01 00:05:00|413.54|409.44|409.86|405.76|413.54|409.44|409.8|405.7|497
1625098200000|2021-07-01 00:10:00|409.82|405.72|409.52|405.42|410.3|406.2|409.27|405.17|455
1625098500000|2021-07-01 00:15:00|409.47|405.37|409.89|405.79|410.01|405.91|408.53|404.43|476
1625098800000|2021-07-01 00:20:00|409.88|405.78|410.72|406.62|412.02|407.92|409.87|405.77|389
1625099100000|2021-07-01 00:25:00|410.79|406.69|410.55|406.45|410.79|406.69|409.31|405.21|451
1625099400000|2021-07-01 00:30:00|410.49|406.39|411.86|407.76|411.92|407.82|410.42|406.32|391
1625099700000|2021-07-01 00:35:00|411.85|407.75|412.19|408.09|412.37|408.27|411.31|407.21|361
1625100000000|2021-07-01 00:40:00|412.2|408.1|410.57|406.47|412.56|408.46|410.46|406.36|314
1625100300000|2021-07-01 00:45:00|410.61|406.51|411.66|407.56|412.01|407.91|410.44|406.34|307
1625100600000|2021-07-01 00:50:00|411.5|407.4|411.06|406.96|411.86|407.76|410.9|406.8|282
1625100900000|2021-07-01 00:55:00|411.08|406.98|410.28|406.18|411.6|407.5|410.12|406.02|390
1625101200000|2021-07-01 01:00:00|410.29|406.19|411.33|407.23|412.03|407.93|410.26|406.16|294
1625101500000|2021-07-01 01:05:00|411.42|407.32|412.11|408.01|412.22|408.12|411.34|407.24|204
1625101800000|2021-07-01 01:10:00|411.99|407.89|412.58|408.48|412.72|408.62|411.47|407.37|314
1625102100000|2021-07-01 01:15:00|412.55|408.45|413.45|409.35|413.53|409.43|411.78|407.68|331
1625102400000|2021-07-01 01:20:00|413.48|409.38|416.21|412.11|416.21|412.11|412.99|408.89|432
1625102700000|2021-07-01 01:25:00|416.23|412.13|415.46|411.36|416.43|412.33|415.12|411.02|400
1625103000000|2021-07-01 01:30:00|415.41|411.31|415.42|411.32|415.55|411.45|414.16|410.06|393
1625103300000|2021-07-01 01:35:00|415.44|411.34|414.87|410.77|416.19|412.09|414.6|410.5|355
1625103600000|2021-07-01 01:40:00|414.9|410.8|414.23|410.13|415|410.9|413.88|409.78|357
1625103900000|2021-07-01 01:45:00|414.22|410.12|414.01|409.91|414.6|410.5|413.85|409.75|301
1625104200000|2021-07-01 01:50:00|414|409.9|414.31|410.21|414.54|410.44|413.68|409.58|303
1625104500000|2021-07-01 01:55:00|414.32|410.22|421.9|417.8|422.5|418.4|414.26|410.16|483
1625104800000|2021-07-01 02:00:00|421.85|417.75|419.76|415.66|423|418.9|419.76|415.66|420
1625105100000|2021-07-01 02:05:00|419.71|415.61|418.3|414.2|419.8|415.7|418.01|413.91|537
1625105400000|2021-07-01 02:10:00|418.48|414.38|415.15|411.05|418.56|414.46|414.21|410.11|449
1625105700000|2021-07-01 02:15:00|415.3|411.2|411.33|407.23|415.3|411.2|411.12|407.02|546
1625106000000|2021-07-01 02:20:00|411.32|407.22|410.15|406.05|413.24|409.14|409.65|405.55|523
1625106300000|2021-07-01 02:25:00|410.07|405.97|410.9|406.8|411.95|407.85|410.03|405.93|585
1625106600000|2021-07-01 02:30:00|410.95|406.85|408.92|404.82|411.1|407|407.71|403.61|610
1625106900000|2021-07-01 02:35:00|408.9|404.8|410.75|406.65|411.77|407.67|408.9|404.8|487
1625107200000|2021-07-01 02:40:00|410.76|406.66|410.42|406.32|411.03|406.93|409.09|404.99|508
1625107500000|2021-07-01 02:45:00|410.54|406.44|409.4|405.3|410.97|406.87|408.78|404.68|459
1625107800000|2021-07-01 02:50:00|409.5|405.4|409.88|405.78|410.27|406.17|408.41|404.31|523
1625108100000|2021-07-01 02:55:00|409.97|405.87|409.2|405.1|410.2|406.1|408.78|404.68|457
1625108400000|2021-07-01 03:00:00|409.17|405.07|410.91|406.81|411.9|407.8|408.9|404.8|461
1625108700000|2021-07-01 03:05:00|410.98|406.88|410.83|406.73|411.4|407.3|410.22|406.12|370
1625109000000|2021-07-01 03:10:00|410.82|406.72|410.06|405.96|411.67|407.57|408.8|404.7|534
1625109300000|2021-07-01 03:15:00|410.07|405.97|412.1|408|412.3|408.2|410.07|405.97|472
1625109600000|2021-07-01 03:20:00|412.12|408.02|410.29|406.19|412.31|408.21|409.94|405.84|340
1625109900000|2021-07-01 03:25:00|410.27|406.17|409.47|405.37|411.06|406.96|409.4|405.3|390
1625110200000|2021-07-01 03:30:00|409.52|405.42|411.09|406.99|411.27|407.17|407.68|403.58|489
1625110500000|2021-07-01 03:35:00|411.08|406.98|410.39|406.29|411.25|407.15|410.2|406.1|442
1625110800000|2021-07-01 03:40:00|410.32|406.22|408.52|404.42|410.4|406.3|408.41|404.31|413
1625111100000|2021-07-01 03:45:00|408.49|404.39|406.99|402.89|408.94|404.84|406.26|402.16|566
1625111400000|2021-07-01 03:50:00|407.03|402.93|407.33|403.23|408.66|404.56|406.76|402.66|524
1625111700000|2021-07-01 03:55:00|407.35|403.25|406.15|402.05|407.88|403.78|406.1|402|517
1625112000000|2021-07-01 04:00:00|406.1|402|405.69|401.59|407.68|403.58|405.28|401.18|360
1625112300000|2021-07-01 04:05:00|405.71|401.61|407.91|403.81|409.12|405.02|404.94|400.84|511
1625112600000|2021-07-01 04:10:00|407.9|403.8|406.93|402.83|407.95|403.85|406.61|402.51|457
1625112900000|2021-07-01 04:15:00|406.9|402.8|408.95|404.85|409.71|405.61|406.81|402.71|477
1625113200000|2021-07-01 04:20:00|408.94|404.84|408.21|404.11|408.99|404.89|407.76|403.66|475
1625113500000|2021-07-01 04:25:00|408.22|404.12|407.36|403.26|408.51|404.41|407|402.9|439
1625113800000|2021-07-01 04:30:00|407.35|403.25|407.21|403.11|409.14|405.04|406.35|402.25|511
1625114100000|2021-07-01 04:35:00|407.29|403.19|408.43|404.33|408.43|404.33|406.69|402.59|453
1625114400000|2021-07-01 04:40:00|408.47|404.37|408.33|404.23|409.06|404.96|407.92|403.82|337
1625114700000|2021-07-01 04:45:00|408.32|404.22|409.37|405.27|409.97|405.87|408.18|404.08|450
1625115000000|2021-07-01 04:50:00|409.39|405.29|409.55|405.45|409.9|405.8|409.39|405.29|393
1625115300000|2021-07-01 04:55:00|409.53|405.43|410.79|406.69|410.84|406.74|409.36|405.26|412
1625115600000|2021-07-01 05:00:00|410.8|406.7|410.19|406.09|410.92|406.82|409.25|405.15|380
1625115900000|2021-07-01 05:05:00|410.2|406.1|407.9|403.8|410.2|406.1|407.8|403.7|376
1625116200000|2021-07-01 05:10:00|407.82|403.72|409.12|405.02|409.42|405.32|407.59|403.49|345
1625116500000|2021-07-01 05:15:00|409.15|405.05|407.63|403.53|409.16|405.06|407.63|403.53|332
1625116800000|2021-07-01 05:20:00|407.69|403.59|406.77|402.67|407.69|403.59|406.53|402.43|414
1625117100000|2021-07-01 05:25:00|406.72|402.62|408.22|404.12|408.98|404.88|406.65|402.55|369
1625117400000|2021-07-01 05:30:00|408.1|404|408.72|404.62|408.93|404.83|407.74|403.64|371
1625117700000|2021-07-01 05:35:00|408.73|404.63|409.43|405.33|409.87|405.77|408.68|404.58|364
1625118000000|2021-07-01 05:40:00|409.39|405.29|409.48|405.38|409.51|405.41|407.78|403.68|398
1625118300000|2021-07-01 05:45:00|409.5|405.4|410.05|405.95|410.22|406.12|409.11|405.01|401
1625118600000|2021-07-01 05:50:00|410.07|405.97|411.89|407.79|411.89|407.79|409.46|405.36|403
1625118900000|2021-07-01 05:55:00|411.91|407.81|409.93|405.83|411.91|407.81|409.72|405.62|422
1625119200000|2021-07-01 06:00:00|409.92|405.82|411.88|407.78|411.94|407.84|409.49|405.39|432
1625119500000|2021-07-01 06:05:00|411.89|407.79|412.79|408.69|412.89|408.79|411.55|407.45|361
1625119800000|2021-07-01 06:10:00|412.81|408.71|412.04|407.94|412.81|408.71|411.64|407.54|305
1625120100000|2021-07-01 06:15:00|412.03|407.93|410.58|406.48|412.06|407.96|410.2|406.1|316
1625120400000|2021-07-01 06:20:00|410.59|406.49|409.61|405.51|410.59|406.49|408.71|404.61|352
1625120700000|2021-07-01 06:25:00|409.54|405.44|407.01|402.91|409.63|405.53|406.85|402.75|421
1625121000000|2021-07-01 06:30:00|407.04|402.94|408.54|404.44|408.8|404.7|407.01|402.91|414
1625121300000|2021-07-01 06:35:00|408.53|404.43|406.83|402.73|409.33|405.23|406.82|402.72|459
1625121600000|2021-07-01 06:40:00|406.81|402.71|405.74|401.64|407.64|403.54|405.65|401.55|422
1625121900000|2021-07-01 06:45:00|405.73|401.63|395.91|391.81|405.87|401.77|395.57|391.47|658
1625122200000|2021-07-01 06:50:00|395.9|391.8|397.98|393.88|398.43|394.33|395.85|391.75|578
1625122500000|2021-07-01 06:55:00|397.97|393.87|396.33|392.23|398.13|394.03|394.64|390.54|584
1625122800000|2021-07-01 07:00:00|396.35|392.25|398.03|393.93|398.71|394.61|395.54|391.44|525
1625123100000|2021-07-01 07:05:00|398|393.9|396.22|392.12|398.01|393.91|395.57|391.47|510
1625123400000|2021-07-01 07:10:00|396.23|392.13|394.75|390.65|396.27|392.17|392.79|388.69|589
1625123700000|2021-07-01 07:15:00|394.77|390.67|395.4|391.3|396.09|391.99|393.31|389.21|535
1625124000000|2021-07-01 07:20:00|395.49|391.39|396.75|392.65|396.8|392.7|395.49|391.39|392
1625124300000|2021-07-01 07:25:00|396.73|392.63|394.45|390.35|396.78|392.68|394.15|390.05|479
1625124600000|2021-07-01 07:30:00|394.44|390.34|394.11|390.01|394.6|390.5|392.88|388.78|458
1625124900000|2021-07-01 07:35:00|394.12|390.02|395.84|391.74|396.25|392.15|394.02|389.92|450
1625125200000|2021-07-01 07:40:00|395.83|391.73|393.3|389.2|395.83|391.73|392.64|388.54|409
1625125500000|2021-07-01 07:45:00|393.29|389.19|392.7|388.6|394.15|390.05|392.5|388.4|415
1625125800000|2021-07-01 07:50:00|392.69|388.59|392.13|388.03|393.41|389.31|390.66|386.56|547
1625126100000|2021-07-01 07:55:00|392.12|388.02|389.71|385.61|393.09|388.99|389.64|385.54|543
1625126400000|2021-07-01 08:00:00|389.76|385.66|393.08|388.98|393.27|389.17|389.19|385.09|563
1625126700000|2021-07-01 08:05:00|393.1|389|392.79|388.69|393.8|389.7|392.46|388.36|488
1625127000000|2021-07-01 08:10:00|392.78|388.68|391.45|387.35|393.47|389.37|391.23|387.13|479
1625127300000|2021-07-01 08:15:00|391.44|387.34|392.07|387.97|393.31|389.21|391.14|387.04|511
1625127600000|2021-07-01 08:20:00|391.91|387.81|394.46|390.36|394.46|390.36|391.73|387.63|383
1625127900000|2021-07-01 08:25:00|394.44|390.34|394.27|390.17|395.09|390.99|394.19|390.09|371
1625128200000|2021-07-01 08:30:00|394.25|390.15|391.97|387.87|394.25|390.15|391.33|387.23|462
1625128500000|2021-07-01 08:35:00|392.01|387.91|392.73|388.63|393.21|389.11|391.76|387.66|398
1625128800000|2021-07-01 08:40:00|392.69|388.59|394.54|390.44|394.8|390.7|392.62|388.52|394
1625129100000|2021-07-01 08:45:00|394.56|390.46|390.78|386.68|394.57|390.47|390.51|386.41|547
1625129400000|2021-07-01 08:50:00|390.7|386.6|390.87|386.77|392.1|388|389.9|385.8|438
1625129700000|2021-07-01 08:55:00|390.91|386.81|393.34|389.24|393.62|389.52|390.84|386.74|370
1625130000000|2021-07-01 09:00:00|393.33|389.23|394.5|390.4|394.54|390.44|392.85|388.75|290
1625130300000|2021-07-01 09:05:00|394.49|390.39|394.01|389.91|394.73|390.63|393.91|389.81|297
1625130600000|2021-07-01 09:10:00|393.96|389.86|393.27|389.17|394.4|390.3|393.23|389.13|291
1625130900000|2021-07-01 09:15:00|393.26|389.16|392.07|387.97|393.26|389.16|392.01|387.91|330
1625131200000|2021-07-01 09:20:00|391.98|387.88|391.9|387.8|392.34|388.24|390.99|386.89|316
1625131500000|2021-07-01 09:25:00|391.95|387.85|392.97|388.87|394.05|389.95|391.56|387.46|506
1625131800000|2021-07-01 09:30:00|393|388.9|393.89|389.79|393.95|389.85|392.04|387.94|450
1625132100000|2021-07-01 09:35:00|393.87|389.77|391.93|387.83|393.94|389.84|391.82|387.72|418
1625132400000|2021-07-01 09:40:00|391.83|387.73|390.56|386.46|391.83|387.73|390.43|386.33|448
1625132700000|2021-07-01 09:45:00|390.59|386.49|389.58|385.48|390.59|386.49|388.65|384.55|521
1625133000000|2021-07-01 09:50:00|389.55|385.45|393.14|389.04|393.62|389.52|389.55|385.45|503
1625133300000|2021-07-01 09:55:00|393.13|389.03|391.11|387.01|393.33|389.23|390.37|386.27|520
1625133600000|2021-07-01 10:00:00|391.14|387.04|393.11|389.01|393.17|389.07|390.72|386.62|513
1625133900000|2021-07-01 10:05:00|393.14|389.04|392.4|388.3|393.31|389.21|392.38|388.28|452
1625134200000|2021-07-01 10:10:00|392.43|388.33|391.18|387.08|392.43|388.33|389.81|385.71|335
1625134500000|2021-07-01 10:15:00|391.17|387.07|391.26|387.16|392.31|388.21|390.11|386.01|413
1625134800000|2021-07-01 10:20:00|391.25|387.15|388.59|384.49|391.26|387.16|388.59|384.49|398
1625135100000|2021-07-01 10:25:00|388.6|384.5|390.58|386.48|390.72|386.62|387.87|383.77|430
1625135400000|2021-07-01 10:30:00|390.62|386.52|391.6|387.5|391.65|387.55|389.77|385.67|403
1625135700000|2021-07-01 10:35:00|391.56|387.46|391.27|387.17|392.38|388.28|391.27|387.17|374
1625136000000|2021-07-01 10:40:00|391.28|387.18|392.47|388.37|392.79|388.69|390.89|386.79|358
1625136300000|2021-07-01 10:45:00|392.48|388.38|392.26|388.16|392.71|388.61|391.58|387.48|315
1625136600000|2021-07-01 10:50:00|392.29|388.19|391.82|387.72|392.31|388.21|391.3|387.2|301
1625136900000|2021-07-01 10:55:00|391.83|387.73|390.89|386.79|391.83|387.73|390.87|386.77|281
1625137200000|2021-07-01 11:00:00|390.88|386.78|393.03|388.93|393.06|388.96|390.6|386.5|341
1625137500000|2021-07-01 11:05:00|393.02|388.92|393.16|389.06|393.23|389.13|392.43|388.33|284
1625137800000|2021-07-01 11:10:00|393.14|389.04|396.16|392.06|396.44|392.34|393.13|389.03|383
1625138100000|2021-07-01 11:15:00|396.14|392.04|396.09|391.99|396.92|392.82|395.34|391.24|354
1625138400000|2021-07-01 11:20:00|396.11|392.01|395.8|391.7|396.27|392.17|394.6|390.5|346
1625138700000|2021-07-01 11:25:00|395.81|391.71|395.64|391.54|395.83|391.73|394.51|390.41|323
1625139000000|2021-07-01 11:30:00|395.65|391.55|395.35|391.25|395.65|391.55|394.13|390.03|345
1625139300000|2021-07-01 11:35:00|395.53|391.43|395.15|391.05|395.6|391.5|394.81|390.71|253
1625139600000|2021-07-01 11:40:00|395.14|391.04|394.51|390.41|395.24|391.14|393.9|389.8|306
1625139900000|2021-07-01 11:45:00|394.52|390.42|395.7|391.6|396.77|392.67|394.51|390.41|425
1625140200000|2021-07-01 11:50:00|395.73|391.63|396.02|391.92|396.2|392.1|395.07|390.97|368
1625140500000|2021-07-01 11:55:00|395.92|391.82|397|392.9|397|392.9|395.16|391.06|360
1625140800000|2021-07-01 12:00:00|396.9|392.8|394.75|390.65|396.9|392.8|393.82|389.72|578
1625141100000|2021-07-01 12:05:00|394.74|390.64|393.75|389.65|394.9|390.8|393.31|389.21|441
1625141400000|2021-07-01 12:10:00|393.73|389.63|393.45|389.35|394.87|390.77|393.29|389.19|383
1625141700000|2021-07-01 12:15:00|393.44|389.34|394.32|390.22|394.32|390.22|393.39|389.29|496
1625142000000|2021-07-01 12:20:00|394.4|390.3|394.41|390.31|395.46|391.36|394.32|390.22|416
1625142300000|2021-07-01 12:25:00|394.39|390.29|394.75|390.65|395.32|391.22|394.22|390.12|457
1625142600000|2021-07-01 12:30:00|394.77|390.67|396.22|392.12|396.34|392.24|394.59|390.49|422
1625142900000|2021-07-01 12:35:00|396.18|392.08|397.89|393.79|398.13|394.03|395.68|391.58|426
1625143200000|2021-07-01 12:40:00|398.03|393.93|397.45|393.35|398.33|394.23|397.05|392.95|488
1625143500000|2021-07-01 12:45:00|397.44|393.34|395.87|391.77|397.48|393.38|395.74|391.64|436
1625143800000|2021-07-01 12:50:00|395.89|391.79|396.01|391.91|396.24|392.14|395.17|391.07|437
1625144100000|2021-07-01 12:55:00|396.06|391.96|395.53|391.43|396.85|392.75|395.12|391.02|460
1625144400000|2021-07-01 13:00:00|395.6|391.5|394.37|390.27|396.04|391.94|393.74|389.64|524
1625144700000|2021-07-01 13:05:00|394.32|390.22|395.66|391.56|396.33|392.23|394.31|390.21|409
1625145000000|2021-07-01 13:10:00|395.71|391.61|396.33|392.23|396.81|392.71|395.71|391.61|315
1625145300000|2021-07-01 13:15:00|396.35|392.25|396.93|392.83|397.16|393.06|396.09|391.99|388
1625145600000|2021-07-01 13:20:00|396.94|392.84|397.52|393.42|397.57|393.47|396.86|392.76|310
1625145900000|2021-07-01 13:25:00|397.48|393.38|397.41|393.31|398|393.9|397.1|393|288
1625146200000|2021-07-01 13:30:00|397.43|393.33|398.02|393.92|398.31|394.21|397.43|393.33|290
1625146500000|2021-07-01 13:35:00|398.04|393.94|395.8|391.7|398.04|393.94|395|390.9|371
1625146800000|2021-07-01 13:40:00|395.75|391.65|396.09|391.99|397.05|392.95|395.75|391.65|338
1625147100000|2021-07-01 13:45:00|396.1|392|394.41|390.31|396.41|392.31|394.41|390.31|389
1625147400000|2021-07-01 13:50:00|394.42|390.32|394.58|390.48|395.26|391.16|394.23|390.13|435
1625147700000|2021-07-01 13:55:00|394.56|390.46|392.12|388.02|394.87|390.77|392.12|388.02|464
1625148000000|2021-07-01 14:00:00|392.09|387.99|393.26|389.16|393.67|389.57|391.53|387.43|439
1625148300000|2021-07-01 14:05:00|393.24|389.14|394.71|390.61|394.82|390.72|392.83|388.73|302
1625148600000|2021-07-01 14:10:00|394.67|390.57|394.16|390.06|394.97|390.87|392.85|388.75|374
1625148900000|2021-07-01 14:15:00|394.17|390.07|390.36|386.26|394.58|390.48|389.88|385.78|548
1625149200000|2021-07-01 14:20:00|390.26|386.16|390.88|386.78|391.34|387.24|390.24|386.14|312
1625149500000|2021-07-01 14:25:00|390.89|386.79|390.19|386.09|391.54|387.44|390.04|385.94|454
1625149800000|2021-07-01 14:30:00|390.2|386.1|388.89|384.79|390.2|386.1|388.41|384.31|547
1625150100000|2021-07-01 14:35:00|388.88|384.78|388.71|384.61|389.58|385.48|388.31|384.21|363
1625150400000|2021-07-01 14:40:00|388.68|384.58|389.02|384.92|390.02|385.92|388.65|384.55|449
1625150700000|2021-07-01 14:45:00|388.96|384.86|390.11|386.01|390.77|386.67|388.75|384.65|432
1625151000000|2021-07-01 14:50:00|390.14|386.04|389.67|385.57|390.15|386.05|388.94|384.84|434
1625151300000|2021-07-01 14:55:00|389.62|385.52|390.46|386.36|390.51|386.41|389.39|385.29|396
1625151600000|2021-07-01 15:00:00|390.47|386.37|396.79|392.69|397.04|392.94|389.94|385.84|495
1625151900000|2021-07-01 15:05:00|396.81|392.71|394.92|390.82|396.85|392.75|394.33|390.23|561
1625152200000|2021-07-01 15:10:00|394.93|390.83|394.07|389.97|395.11|391.01|393.77|389.67|532
1625152500000|2021-07-01 15:15:00|394.04|389.94|393.13|389.03|394.32|390.22|392.94|388.84|469
1625152800000|2021-07-01 15:20:00|393.17|389.07|393.1|389|393.38|389.28|392.39|388.29|437
1625153100000|2021-07-01 15:25:00|393.09|388.99|394.42|390.32|395.24|391.14|392.88|388.78|488
1625153400000|2021-07-01 15:30:00|394.44|390.34|392.42|388.32|394.49|390.39|392.17|388.07|475
1625153700000|2021-07-01 15:35:00|392.46|388.36|394.16|390.06|394.2|390.1|392.44|388.34|474
1625154000000|2021-07-01 15:40:00|394.17|390.07|394.13|390.03|394.73|390.63|393.61|389.51|387
1625154300000|2021-07-01 15:45:00|394.11|390.01|394.01|389.91|394.2|390.1|392.49|388.39|401
1625154600000|2021-07-01 15:50:00|394.04|389.94|394.42|390.32|394.66|390.56|393.76|389.66|405
1625154900000|2021-07-01 15:55:00|394.31|390.21|394.03|389.93|394.41|390.31|393.25|389.15|392
1625155200000|2021-07-01 16:00:00|394.04|389.94|391.01|386.91|395|390.9|390.98|386.88|585
1625155500000|2021-07-01 16:05:00|391.02|386.92|389.57|385.47|391.4|387.3|389.36|385.26|491
1625155800000|2021-07-01 16:10:00|389.52|385.42|390.08|385.98|390.29|386.19|389.52|385.42|435
1625156100000|2021-07-01 16:15:00|390.06|385.96|390.88|386.78|390.94|386.84|389.45|385.35|451
1625156400000|2021-07-01 16:20:00|390.9|386.8|392.56|388.46|393.04|388.94|390.75|386.65|386
1625156700000|2021-07-01 16:25:00|392.57|388.47|391.62|387.52|392.64|388.54|391.12|387.02|431
1625157000000|2021-07-01 16:30:00|391.68|387.58|393.87|389.77|393.95|389.85|391.56|387.46|395
1625157300000|2021-07-01 16:35:00|393.85|389.75|393.39|389.29|393.85|389.75|393.17|389.07|377
1625157600000|2021-07-01 16:40:00|393.37|389.27|393.04|388.94|393.37|389.27|392.48|388.38|362
1625157900000|2021-07-01 16:45:00|393.07|388.97|389.98|385.88|393.37|389.27|389.33|385.23|501
1625158200000|2021-07-01 16:50:00|390|385.9|390.37|386.27|390.51|386.41|389.62|385.52|417
1625158500000|2021-07-01 16:55:00|390.27|386.17|388.96|384.86|390.61|386.51|388.66|384.56|488
1625158800000|2021-07-01 17:00:00|388.95|384.85|390.37|386.27|391.65|387.55|388.56|384.46|544
1625159100000|2021-07-01 17:05:00|390.41|386.31|391.56|387.46|391.87|387.77|390.41|386.31|428
1625159400000|2021-07-01 17:10:00|391.55|387.45|390.54|386.44|391.88|387.78|390.3|386.2|397
1625159700000|2021-07-01 17:15:00|390.55|386.45|391.81|387.71|391.96|387.86|390.53|386.43|351
1625160000000|2021-07-01 17:20:00|391.78|387.68|391.73|387.63|393.32|389.22|391.3|387.2|380
1625160300000|2021-07-01 17:25:00|391.69|387.59|390.1|386|391.86|387.76|389.56|385.46|459
1625160600000|2021-07-01 17:30:00|390.12|386.02|393.6|389.5|394.58|390.48|389.6|385.5|464
1625160900000|2021-07-01 17:35:00|393.65|389.55|392.73|388.63|393.99|389.89|392.68|388.58|383
1625161200000|2021-07-01 17:40:00|392.64|388.54|393.4|389.3|393.54|389.44|392.62|388.52|338
1625161500000|2021-07-01 17:45:00|393.36|389.26|394|389.9|394.43|390.33|392.9|388.8|315
1625161800000|2021-07-01 17:50:00|393.98|389.88|394.13|390.03|394.17|390.07|393.43|389.33|190
1625162100000|2021-07-01 17:55:00|394.07|389.97|394.03|389.93|394.25|390.15|393.72|389.62|317
1625162400000|2021-07-01 18:00:00|394.01|389.91|394.85|390.75|394.99|390.89|393.94|389.84|380
1625162700000|2021-07-01 18:05:00|394.81|390.71|396.35|392.25|396.46|392.36|394.59|390.49|361
1625163000000|2021-07-01 18:10:00|396.34|392.24|396.23|392.13|396.36|392.26|395.23|391.13|455
1625163300000|2021-07-01 18:15:00|396.22|392.12|395.59|391.49|396.24|392.14|395.31|391.21|388
1625163600000|2021-07-01 18:20:00|395.6|391.5|396.18|392.08|396.87|392.77|395.49|391.39|425
1625163900000|2021-07-01 18:25:00|396.19|392.09|396.3|392.2|396.42|392.32|395.8|391.7|375
1625164200000|2021-07-01 18:30:00|396.28|392.18|396.21|392.11|396.37|392.27|395.44|391.34|318
1625164500000|2021-07-01 18:35:00|396.24|392.14|396.52|392.42|396.65|392.55|395.84|391.74|262
1625164800000|2021-07-01 18:40:00|396.54|392.44|396.86|392.76|397.13|393.03|396.54|392.44|271
1625165100000|2021-07-01 18:45:00|396.85|392.75|397.47|393.37|397.55|393.45|396.41|392.31|373
1625165400000|2021-07-01 18:50:00|397.44|393.34|396.21|392.11|397.56|393.46|396.01|391.91|478
1625165700000|2021-07-01 18:55:00|396.08|391.98|394.52|390.42|396.61|392.51|393.72|389.62|490
1625166000000|2021-07-01 19:00:00|394.53|390.43|394.64|390.54|395.33|391.23|394.23|390.13|457
1625166300000|2021-07-01 19:05:00|394.65|390.55|394.52|390.42|394.83|390.73|394.2|390.1|380
1625166600000|2021-07-01 19:10:00|394.49|390.39|393.13|389.03|394.62|390.52|393.12|389.02|444
1625166900000|2021-07-01 19:15:00|393.12|389.02|392.62|388.52|393.64|389.54|392.62|388.52|487
1625167200000|2021-07-01 19:20:00|392.63|388.53|390.64|386.54|393|388.9|390.18|386.08|433
1625167500000|2021-07-01 19:25:00|390.69|386.59|390.1|386|391.69|387.59|389.6|385.5|485
1625167800000|2021-07-01 19:30:00|390.13|386.03|389.33|385.23|390.73|386.63|389.2|385.1|447
1625168100000|2021-07-01 19:35:00|389.36|385.26|389.05|384.95|390.3|386.2|387.71|383.61|588
1625168400000|2021-07-01 19:40:00|389.1|385|388.21|384.11|389.56|385.46|387.87|383.77|454
1625168700000|2021-07-01 19:45:00|388.18|384.08|388.12|384.02|389.2|385.1|387.64|383.54|477
1625169000000|2021-07-01 19:50:00|388.18|384.08|388.46|384.36|388.71|384.61|387.8|383.7|420
1625169300000|2021-07-01 19:55:00|388.45|384.35|390.67|386.57|390.81|386.71|388.44|384.34|385
1625169600000|2021-07-01 20:00:00|390.69|386.59|394.01|389.91|394.09|389.99|390.69|386.59|420
1625169900000|2021-07-01 20:05:00|394.02|389.92|394.5|390.4|395.17|391.07|394.01|389.91|464
1625170200000|2021-07-01 20:10:00|394.48|390.38|394.52|390.42|395.37|391.27|394.36|390.26|458
1625170500000|2021-07-01 20:15:00|394.46|390.36|392.5|388.4|394.52|390.42|392.47|388.37|480
1625170800000|2021-07-01 20:20:00|392.47|388.37|393.24|389.14|393.57|389.47|392.44|388.34|371
1625171100000|2021-07-01 20:25:00|393.23|389.13|393.25|389.15|394.01|389.91|392.75|388.65|363
1625171400000|2021-07-01 20:30:00|393.26|389.16|394.84|390.74|394.91|390.81|393.26|389.16|354
1625171700000|2021-07-01 20:35:00|394.8|390.7|394.67|390.57|395.02|390.92|394.26|390.16|286
1625172000000|2021-07-01 20:40:00|394.69|390.59|394.7|390.6|394.88|390.78|394.48|390.38|322
1625172300000|2021-07-01 20:45:00|394.67|390.57|394.86|390.76|394.92|390.82|393.62|389.52|342
1625172600000|2021-07-01 20:50:00|394.83|390.73|394.7|390.6|395.7|391.6|394.48|390.38|317
1625172900000|2021-07-01 20:55:00|394.73|390.63|397.5|393.4|397.52|393.42|394.7|390.6|343
1625173200000|2021-07-01 21:00:00|397.49|393.39|397.26|393.16|398.24|394.14|397.09|392.99|409
1625173500000|2021-07-01 21:05:00|397.27|393.17|396|391.9|397.54|393.44|395.93|391.83|346
1625173800000|2021-07-01 21:10:00|395.99|391.89|393.91|389.81|396.46|392.36|393.53|389.43|390
1625174100000|2021-07-01 21:15:00|393.92|389.82|394.8|390.7|394.84|390.74|393.88|389.78|108
1625174400000|2021-07-01 21:20:00|394.84|390.74|397.37|393.27|397.69|393.59|394.81|390.71|290
1625174700000|2021-07-01 21:25:00|397.39|393.29|396.14|392.04|397.78|393.68|396.14|392.04|256
1625175000000|2021-07-01 21:30:00|396.15|392.05|396.4|392.3|397.29|393.19|396.12|392.02|308
1625175300000|2021-07-01 21:35:00|396.36|392.26|395.56|391.46|396.36|392.26|395.44|391.34|314
1625175600000|2021-07-01 21:40:00|395.57|391.47|399.66|395.56|400.12|396.02|395.57|391.47|448
1625175900000|2021-07-01 21:45:00|399.63|395.53|397.86|393.76|399.81|395.71|397.3|393.2|473
1625176200000|2021-07-01 21:50:00|397.96|393.86|399.44|395.34|400.97|396.87|397.96|393.86|425
1625176500000|2021-07-01 21:55:00|399.41|395.31|399.76|395.66|399.76|395.66|398.97|394.87|340
1625176800000|2021-07-01 22:00:00|399.73|395.63|398.82|394.72|400.27|396.17|398.55|394.45|368
1625177100000|2021-07-01 22:05:00|398.81|394.71|398.81|394.71|399.65|395.55|398.2|394.1|463
1625177400000|2021-07-01 22:10:00|398.8|394.7|399.24|395.14|399.3|395.2|398.61|394.51|370
1625177700000|2021-07-01 22:15:00|399.21|395.11|399.62|395.52|399.9|395.8|398.9|394.8|321
1625178000000|2021-07-01 22:20:00|399.61|395.51|399.21|395.11|399.61|395.51|398.96|394.86|289
1625178300000|2021-07-01 22:25:00|399.2|395.1|399.53|395.43|399.59|395.49|398.15|394.05|337
1625178600000|2021-07-01 22:30:00|399.55|395.45|399.09|394.99|400.18|396.08|398.49|394.39|402
1625178900000|2021-07-01 22:35:00|399.1|395|399.07|394.97|399.12|395.02|398.73|394.63|338
1625179200000|2021-07-01 22:40:00|398.97|394.87|398.68|394.58|399.37|395.27|398.56|394.46|266
1625179500000|2021-07-01 22:45:00|398.67|394.57|399.84|395.74|400.18|396.08|398.6|394.5|354
1625179800000|2021-07-01 22:50:00|399.83|395.73|399.63|395.53|399.93|395.83|399.25|395.15|231
1625180100000|2021-07-01 22:55:00|399.64|395.54|399.2|395.1|400.18|396.08|398.97|394.87|298
1625180400000|2021-07-01 23:00:00|399.22|395.12|397.24|393.14|399.83|395.73|397.17|393.07|401
1625180700000|2021-07-01 23:05:00|397.21|393.11|398.24|394.14|398.36|394.26|397.21|393.11|302
1625181000000|2021-07-01 23:10:00|398.26|394.16|395.85|391.75|398.3|394.2|395.55|391.45|449
1625181300000|2021-07-01 23:15:00|395.87|391.77|395.24|391.14|396.39|392.29|394.78|390.68|368
1625181600000|2021-07-01 23:20:00|395.33|391.23|395.61|391.51|396.53|392.43|395.29|391.19|414
1625181900000|2021-07-01 23:25:00|395.63|391.53|396.14|392.04|396.71|392.61|395.55|391.45|379
1625182200000|2021-07-01 23:30:00|396.12|392.02|397|392.9|397.72|393.62|396.07|391.97|374
1625182500000|2021-07-01 23:35:00|396.99|392.89|396.43|392.33|397.51|393.41|396.43|392.33|263
1625182800000|2021-07-01 23:40:00|396.41|392.31|394.95|390.85|396.46|392.36|394.64|390.54|383
1625183100000|2021-07-01 23:45:00|394.96|390.86|397.27|393.17|397.33|393.23|394.74|390.64|342
1625183400000|2021-07-01 23:50:00|397.16|393.06|396.44|392.34|397.5|393.4|396.39|392.29|357
1625183700000|2021-07-01 23:55:00|396.48|392.38|394.61|390.51|396.54|392.44|394.61|390.51|416
1625184000000|2021-07-02 00:00:00|394.69|390.59|395.28|391.18|395.48|391.38|392.77|388.67|570
1625184300000|2021-07-02 00:05:00|395.3|391.2|399.02|394.92|399.16|395.06|395.14|391.04|479
1625184600000|2021-07-02 00:10:00|399.06|394.96|400.23|396.13|400.97|396.87|398.85|394.75|514
1625184900000|2021-07-02 00:15:00|400.19|396.09|399.43|395.33|400.89|396.79|399.37|395.27|399
1625185200000|2021-07-02 00:20:00|399.41|395.31|399.48|395.38|399.94|395.84|399.29|395.19|308
1625185500000|2021-07-02 00:25:00|399.47|395.37|399.15|395.05|399.87|395.77|399|394.9|375
1625185800000|2021-07-02 00:30:00|399.13|395.03|399.65|395.55|399.83|395.73|399.11|395.01|429
1625186100000|2021-07-02 00:35:00|399.64|395.54|400.23|396.13|400.48|396.38|399.31|395.21|402
1625186400000|2021-07-02 00:40:00|400.22|396.12|400|395.9|400.54|396.44|399.98|395.88|221
1625186700000|2021-07-02 00:45:00|399.98|395.88|400.04|395.94|400.88|396.78|399.71|395.61|328
1625187000000|2021-07-02 00:50:00|400|395.9|400.35|396.25|400.43|396.33|399.44|395.34|362
1625187300000|2021-07-02 00:55:00|400.37|396.27|402|397.9|402.17|398.07|400.28|396.18|327
1625187600000|2021-07-02 01:00:00|401.91|397.81|400.51|396.41|402.2|398.1|399.78|395.68|352
1625187900000|2021-07-02 01:05:00|400.53|396.43|400.2|396.1|400.55|396.45|399.61|395.51|347
1625188200000|2021-07-02 01:10:00|400.22|396.12|399.09|394.99|400.37|396.27|398.95|394.85|350
1625188500000|2021-07-02 01:15:00|399.05|394.95|397.44|393.34|399.31|395.21|397.44|393.34|291
1625188800000|2021-07-02 01:20:00|397.45|393.35|395.02|390.92|397.69|393.59|394.98|390.88|402
1625189100000|2021-07-02 01:25:00|395|390.9|394.63|390.53|395.01|390.91|394.03|389.93|439
1625189400000|2021-07-02 01:30:00|394.68|390.58|392.85|388.75|395.4|391.3|391.93|387.83|453
1625189700000|2021-07-02 01:35:00|392.84|388.74|391.63|387.53|393|388.9|391.33|387.23|360
1625190000000|2021-07-02 01:40:00|391.76|387.66|391.99|387.89|392.74|388.64|390.9|386.8|383
1625190300000|2021-07-02 01:45:00|391.93|387.83|391.29|387.19|391.98|387.88|390.61|386.51|456
1625190600000|2021-07-02 01:50:00|391.33|387.23|391.49|387.39|392.2|388.1|390.95|386.85|413
1625190900000|2021-07-02 01:55:00|391.5|387.4|389.92|385.82|391.74|387.64|389.18|385.08|474
1625191200000|2021-07-02 02:00:00|389.93|385.83|389.9|385.8|391.55|387.45|389.09|384.99|498
1625191500000|2021-07-02 02:05:00|390.01|385.91|390.08|385.98|390.41|386.31|389.51|385.41|416
1625191800000|2021-07-02 02:10:00|390.07|385.97|388.74|384.64|390.26|386.16|388.7|384.6|383
1625192100000|2021-07-02 02:15:00|388.85|384.75|389.95|385.85|391.83|387.73|388.84|384.74|489
1625192400000|2021-07-02 02:20:00|389.99|385.89|390.53|386.43|390.66|386.56|389.87|385.77|355
1625192700000|2021-07-02 02:25:00|390.56|386.46|390.51|386.41|390.74|386.64|390.1|386|331
1625193000000|2021-07-02 02:30:00|390.55|386.45|391.43|387.33|392.1|388|390.55|386.45|398
1625193300000|2021-07-02 02:35:00|391.45|387.35|389.62|385.52|391.48|387.38|389.5|385.4|420
1625193600000|2021-07-02 02:40:00|389.65|385.55|390.88|386.78|391.1|387|389.58|385.48|359
1625193900000|2021-07-02 02:45:00|390.87|386.77|390.17|386.07|390.88|386.78|389|384.9|481
1625194200000|2021-07-02 02:50:00|390.13|386.03|389.84|385.74|390.47|386.37|389.59|385.49|331
1625194500000|2021-07-02 02:55:00|389.81|385.71|390.76|386.66|390.79|386.69|389.29|385.19|252
1625194800000|2021-07-02 03:00:00|390.73|386.63|386.81|382.71|391.08|386.98|383.68|379.58|569
1625195100000|2021-07-02 03:05:00|386.8|382.7|387.56|383.46|387.84|383.74|386.76|382.66|475
1625195400000|2021-07-02 03:10:00|387.46|383.36|385.15|381.05|387.89|383.79|383.88|379.78|532
1625195700000|2021-07-02 03:15:00|385.16|381.06|385.56|381.46|386.5|382.4|384.78|380.68|448
1625196000000|2021-07-02 03:20:00|385.52|381.42|385.05|380.95|385.75|381.65|384.49|380.39|469
1625196300000|2021-07-02 03:25:00|385.04|380.94|384.58|380.48|385.58|381.48|383.05|378.95|511
1625196600000|2021-07-02 03:30:00|384.6|380.5|383.99|379.89|384.9|380.8|383.18|379.08|566
1625196900000|2021-07-02 03:35:00|384.09|379.99|384.17|380.07|384.49|380.39|383.41|379.31|399
1625197200000|2021-07-02 03:40:00|384.16|380.06|383.45|379.35|384.58|380.48|382.08|377.98|481
1625197500000|2021-07-02 03:45:00|383.42|379.32|382.25|378.15|383.51|379.41|382.06|377.96|447
1625197800000|2021-07-02 03:50:00|382.26|378.16|381.45|377.35|382.93|378.83|380.62|376.52|486
1625198100000|2021-07-02 03:55:00|381.38|377.28|381.87|377.77|382.27|378.17|380.96|376.86|450
1625198400000|2021-07-02 04:00:00|381.75|377.65|382.72|378.62|382.87|378.77|380.53|376.43|561
1625198700000|2021-07-02 04:05:00|382.71|378.61|382.45|378.35|383.16|379.06|381.84|377.74|491
1625199000000|2021-07-02 04:10:00|382.46|378.36|383.43|379.33|383.9|379.8|381.65|377.55|450
1625199300000|2021-07-02 04:15:00|383.41|379.31|384.65|380.55|385.26|381.16|383.26|379.16|427
1625199600000|2021-07-02 04:20:00|384.66|380.56|385.35|381.25|385.42|381.32|384.31|380.21|361
1625199900000|2021-07-02 04:25:00|385.36|381.26|382.56|378.46|385.36|381.26|382.56|378.46|426
1625200200000|2021-07-02 04:30:00|382.55|378.45|382.19|378.09|383.4|379.3|381.73|377.63|465
1625200500000|2021-07-02 04:35:00|382.2|378.1|384.14|380.04|384.3|380.2|382.16|378.06|328
1625200800000|2021-07-02 04:40:00|384.12|380.02|383.91|379.81|384.35|380.25|382.63|378.53|438
1625201100000|2021-07-02 04:45:00|383.77|379.67|384.13|380.03|384.3|380.2|382.79|378.69|351
1625201400000|2021-07-02 04:50:00|384.15|380.05|383.09|378.99|384.65|380.55|383.09|378.99|440
1625201700000|2021-07-02 04:55:00|383.08|378.98|384.28|380.18|384.47|380.37|383.02|378.92|436
1625202000000|2021-07-02 05:00:00|384.29|380.19|384.73|380.63|384.92|380.82|383.33|379.23|474
1625202300000|2021-07-02 05:05:00|384.81|380.71|383.47|379.37|384.88|380.78|383.13|379.03|448
1625202600000|2021-07-02 05:10:00|383.52|379.42|383.11|379.01|384.1|380|383.07|378.97|389
1625202900000|2021-07-02 05:15:00|383.1|379|384.79|380.69|384.87|380.77|382.77|378.67|373
1625203200000|2021-07-02 05:20:00|384.77|380.67|385.01|380.91|385.56|381.46|384.31|380.21|361
1625203500000|2021-07-02 05:25:00|384.99|380.89|384.16|380.06|385.6|381.5|383.73|379.63|376
1625203800000|2021-07-02 05:30:00|384.15|380.05|383.42|379.32|385.21|381.11|383.32|379.22|459
1625204100000|2021-07-02 05:35:00|383.49|379.39|381.9|377.8|384.12|380.02|381.9|377.8|435
1625204400000|2021-07-02 05:40:00|381.88|377.78|381.72|377.62|382.47|378.37|381.56|377.46|416
1625204700000|2021-07-02 05:45:00|381.69|377.59|379.09|374.99|382.11|378.01|378.08|373.98|560
1625205000000|2021-07-02 05:50:00|379.08|374.98|379.74|375.64|380.21|376.11|378.51|374.41|472
1625205300000|2021-07-02 05:55:00|379.73|375.63|379.58|375.48|380.01|375.91|378.82|374.72|426
1625205600000|2021-07-02 06:00:00|379.56|375.46|382.06|377.96|382.06|377.96|379.13|375.03|435
1625205900000|2021-07-02 06:05:00|382.2|378.1|381.05|376.95|382.23|378.13|380.29|376.19|470
1625206200000|2021-07-02 06:10:00|381.01|376.91|378.67|374.57|381.01|376.91|378.32|374.22|440
1625206500000|2021-07-02 06:15:00|378.64|374.54|378.08|373.98|379.5|375.4|377.5|373.4|450
1625206800000|2021-07-02 06:20:00|378.09|373.99|378.79|374.69|379.7|375.6|377.91|373.81|445
1625207100000|2021-07-02 06:25:00|378.68|374.58|379.5|375.4|379.7|375.6|377.65|373.55|500
1625207400000|2021-07-02 06:30:00|379.51|375.41|380.31|376.21|380.51|376.41|379.46|375.36|415
1625207700000|2021-07-02 06:35:00|380.3|376.2|377.9|373.8|380.47|376.37|377.79|373.69|486
1625208000000|2021-07-02 06:40:00|377.87|373.77|379.06|374.96|379.23|375.13|377.48|373.38|482
1625208300000|2021-07-02 06:45:00|379.07|374.97|379.77|375.67|380.14|376.04|378.43|374.33|421
1625208600000|2021-07-02 06:50:00|379.76|375.66|380.23|376.13|380.41|376.31|378.96|374.86|370
1625208900000|2021-07-02 06:55:00|380.24|376.14|379.84|375.74|380.75|376.65|379.39|375.29|475
1625209200000|2021-07-02 07:00:00|379.87|375.77|381.27|377.17|381.39|377.29|378.63|374.53|517
1625209500000|2021-07-02 07:05:00|381.23|377.13|381.15|377.05|381.35|377.25|380.8|376.7|365
1625209800000|2021-07-02 07:10:00|381.08|376.98|380.88|376.78|381.11|377.01|380.44|376.34|441
1625210100000|2021-07-02 07:15:00|380.87|376.77|381.83|377.73|381.83|377.73|380.82|376.72|379
1625210400000|2021-07-02 07:20:00|381.85|377.75|380.74|376.64|381.85|377.75|380.51|376.41|400
1625210700000|2021-07-02 07:25:00|380.72|376.62|381.61|377.51|381.88|377.78|380.72|376.62|354
1625211000000|2021-07-02 07:30:00|381.64|377.54|381.58|377.48|381.78|377.68|381.26|377.16|332
1625211300000|2021-07-02 07:35:00|381.56|377.46|381.43|377.33|381.74|377.64|381.29|377.19|327
1625211600000|2021-07-02 07:40:00|381.41|377.31|382.12|378.02|382.17|378.07|381.34|377.24|367
1625211900000|2021-07-02 07:45:00|382.13|378.03|383.12|379.02|384.06|379.96|382.13|378.03|445
1625212200000|2021-07-02 07:50:00|383.17|379.07|383.97|379.87|384.11|380.01|383.12|379.02|388
1625212500000|2021-07-02 07:55:00|383.95|379.85|383.31|379.21|384.32|380.22|383.06|378.96|474
1625212800000|2021-07-02 08:00:00|383.3|379.2|382.91|378.81|383.46|379.36|382.7|378.6|455
1625213100000|2021-07-02 08:05:00|382.93|378.83|383.3|379.2|383.35|379.25|382.72|378.62|365
1625213400000|2021-07-02 08:10:00|383.37|379.27|385.62|381.52|385.85|381.75|383.3|379.2|363
1625213700000|2021-07-02 08:15:00|385.58|381.48|387.38|383.28|387.38|383.28|385.51|381.41|306
1625214000000|2021-07-02 08:20:00|387.36|383.26|386.16|382.06|387.51|383.41|386.16|382.06|380
1625214300000|2021-07-02 08:25:00|386.15|382.05|385.11|381.01|386.23|382.13|385.11|381.01|406
1625214600000|2021-07-02 08:30:00|385.16|381.06|384.1|380|385.47|381.37|383.92|379.82|414
1625214900000|2021-07-02 08:35:00|384.11|380.01|383.21|379.11|384.67|380.57|383.02|378.92|345
1625215200000|2021-07-02 08:40:00|383.19|379.09|383.49|379.39|383.71|379.61|382.99|378.89|407
1625215500000|2021-07-02 08:45:00|383.51|379.41|384.63|380.53|384.93|380.83|383.45|379.35|373
1625215800000|2021-07-02 08:50:00|384.65|380.55|384.6|380.5|385.58|381.48|383.95|379.85|382
1625216100000|2021-07-02 08:55:00|384.62|380.52|385|380.9|386.11|382.01|384.19|380.09|323
1625216400000|2021-07-02 09:00:00|385.01|380.91|383.22|379.12|385.14|381.04|383.22|379.12|372
1625216700000|2021-07-02 09:05:00|383.19|379.09|381.95|377.85|383.19|379.09|381.83|377.73|425
1625217000000|2021-07-02 09:10:00|381.97|377.87|382.32|378.22|382.8|378.7|381.65|377.55|380
1625217300000|2021-07-02 09:15:00|382.37|378.27|379.63|375.53|382.38|378.28|379.26|375.16|557
1625217600000|2021-07-02 09:20:00|379.62|375.52|378.79|374.69|379.91|375.81|378.6|374.5|459
1625217900000|2021-07-02 09:25:00|378.8|374.7|378.74|374.64|379.78|375.68|378.63|374.53|347
1625218200000|2021-07-02 09:30:00|378.73|374.63|378.49|374.39|379.11|375.01|377.97|373.87|406
1625218500000|2021-07-02 09:35:00|378.43|374.33|379.37|375.27|379.37|375.27|378.14|374.04|360
1625218800000|2021-07-02 09:40:00|379.42|375.32|378.56|374.46|380.88|376.78|378.33|374.23|402
1625219100000|2021-07-02 09:45:00|378.55|374.45|379.73|375.63|379.82|375.72|378.55|374.45|369
1625219400000|2021-07-02 09:50:00|379.74|375.64|379.07|374.97|380.18|376.08|379|374.9|395
1625219700000|2021-07-02 09:55:00|379.09|374.99|379.24|375.14|379.94|375.84|378.84|374.74|444
1625220000000|2021-07-02 10:00:00|379.25|375.15|378.17|374.07|379.25|375.15|378.17|374.07|406
1625220300000|2021-07-02 10:05:00|378.2|374.1|378.34|374.24|378.37|374.27|377.45|373.35|442
1625220600000|2021-07-02 10:10:00|378.3|374.2|377.71|373.61|378.8|374.7|377.06|372.96|434
1625220900000|2021-07-02 10:15:00|377.7|373.6|378.6|374.5|378.69|374.59|376.68|372.58|463
1625221200000|2021-07-02 10:20:00|378.57|374.47|378.32|374.22|379.47|375.37|377.42|373.32|376
1625221500000|2021-07-02 10:25:00|378.31|374.21|380.03|375.93|380.05|375.95|377.79|373.69|346
1625221800000|2021-07-02 10:30:00|380|375.9|380.51|376.41|381.24|377.14|379.8|375.7|392
1625222100000|2021-07-02 10:35:00|380.5|376.4|378.66|374.56|380.5|376.4|378.51|374.41|390
1625222400000|2021-07-02 10:40:00|378.62|374.52|378.94|374.84|379.46|375.36|378.15|374.05|336
1625222700000|2021-07-02 10:45:00|378.96|374.86|379.61|375.51|380.12|376.02|378.04|373.94|377
1625223000000|2021-07-02 10:50:00|379.63|375.53|378.68|374.58|380.07|375.97|378.45|374.35|374
1625223300000|2021-07-02 10:55:00|378.67|374.57|380.45|376.35|380.74|376.64|378.56|374.46|372
1625223600000|2021-07-02 11:00:00|380.48|376.38|380.77|376.67|381.18|377.08|379.31|375.21|446
1625223900000|2021-07-02 11:05:00|380.9|376.8|381.89|377.79|382.42|378.32|380.81|376.71|489
1625224200000|2021-07-02 11:10:00|381.9|377.8|383.56|379.46|383.58|379.48|381.87|377.77|399
1625224500000|2021-07-02 11:15:00|383.58|379.48|382.92|378.82|383.75|379.65|382.26|378.16|352
1625224800000|2021-07-02 11:20:00|382.86|378.76|382.41|378.31|382.91|378.81|381.79|377.69|356
1625225100000|2021-07-02 11:25:00|382.43|378.33|381.39|377.29|382.82|378.72|381.38|377.28|276
1625225400000|2021-07-02 11:30:00|381.41|377.31|379.15|375.05|381.68|377.58|379|374.9|473
1625225700000|2021-07-02 11:35:00|379.19|375.09|380.1|376|380.24|376.14|378.23|374.13|401
1625226000000|2021-07-02 11:40:00|380.11|376.01|381.17|377.07|381.25|377.15|379.3|375.2|420
1625226300000|2021-07-02 11:45:00|381.19|377.09|381.69|377.59|381.88|377.78|380.86|376.76|400
1625226600000|2021-07-02 11:50:00|381.68|377.58|378.32|374.22|381.68|377.58|378.24|374.14|458
1625226900000|2021-07-02 11:55:00|378.37|374.27|379.57|375.47|380.21|376.11|378.2|374.1|460
1625227200000|2021-07-02 12:00:00|379.59|375.49|380.19|376.09|380.75|376.65|378.44|374.34|488
1625227500000|2021-07-02 12:05:00|380.15|376.05|380.99|376.89|381.11|377.01|379.46|375.36|478
1625227800000|2021-07-02 12:10:00|380.98|376.88|379.29|375.19|381.04|376.94|379.19|375.09|445
1625228100000|2021-07-02 12:15:00|379.28|375.18|380.62|376.52|380.67|376.57|379.04|374.94|446
1625228400000|2021-07-02 12:20:00|380.66|376.56|378.74|374.64|380.68|376.58|378.6|374.5|435
1625228700000|2021-07-02 12:25:00|378.73|374.63|379.1|375|379.27|375.17|378.43|374.33|450
1625229000000|2021-07-02 12:30:00|379.13|375.03|381.03|376.93|382.54|378.44|378.55|374.45|562
1625229300000|2021-07-02 12:35:00|381.01|376.91|380.92|376.82|382.36|378.26|380.71|376.61|462
1625229600000|2021-07-02 12:40:00|380.91|376.81|381.8|377.7|381.84|377.74|380.69|376.59|394
1625229900000|2021-07-02 12:45:00|381.84|377.74|383.8|379.7|384|379.9|381.57|377.47|422
1625230200000|2021-07-02 12:50:00|383.79|379.69|383.01|378.91|383.81|379.71|382.56|378.46|318
1625230500000|2021-07-02 12:55:00|383|378.9|383.33|379.23|383.64|379.54|382.65|378.55|235
1625230800000|2021-07-02 13:00:00|383.28|379.18|382.49|378.39|383.51|379.41|381.74|377.64|390
1625231100000|2021-07-02 13:05:00|382.5|378.4|384.11|380.01|384.11|380.01|382.09|377.99|394
1625231400000|2021-07-02 13:10:00|384.12|380.02|385.68|381.58|385.86|381.76|384.12|380.02|430
1625231700000|2021-07-02 13:15:00|385.72|381.62|384.57|380.47|386.45|382.35|384.49|380.39|502
1625232000000|2021-07-02 13:20:00|384.56|380.46|383.6|379.5|384.86|380.76|383.48|379.38|445
1625232300000|2021-07-02 13:25:00|383.55|379.45|383.82|379.72|384.16|380.06|383.05|378.95|426
1625232600000|2021-07-02 13:30:00|383.77|379.67|382.16|378.06|384|379.9|381.07|376.97|437
1625232900000|2021-07-02 13:35:00|382.17|378.07|382.82|378.72|383.58|379.48|382.12|378.02|413
1625233200000|2021-07-02 13:40:00|382.92|378.82|383.6|379.5|383.65|379.55|382.49|378.39|365
1625233500000|2021-07-02 13:45:00|383.61|379.51|385.84|381.74|385.99|381.89|383.53|379.43|530
1625233800000|2021-07-02 13:50:00|385.78|381.68|385.63|381.53|385.98|381.88|385.57|381.47|465
1625234100000|2021-07-02 13:55:00|385.62|381.52|385.15|381.05|385.62|381.52|384.86|380.76|416
1625234400000|2021-07-02 14:00:00|385.19|381.09|384.96|380.86|385.42|381.32|384.29|380.19|562
1625234700000|2021-07-02 14:05:00|384.95|380.85|383.9|379.8|385.22|381.12|383.73|379.63|464
1625235000000|2021-07-02 14:10:00|384.04|379.94|384.13|380.03|384.2|380.1|383.62|379.52|389
1625235300000|2021-07-02 14:15:00|384.12|380.02|383.32|379.22|384.38|380.28|382.97|378.87|568
1625235600000|2021-07-02 14:20:00|383.33|379.23|385.05|380.95|385.27|381.17|383.32|379.22|400
1625235900000|2021-07-02 14:25:00|385.04|380.94|386.05|381.95|386.71|382.61|384.75|380.65|543
1625236200000|2021-07-02 14:30:00|386.02|381.92|388.25|384.15|388.98|384.88|385.99|381.89|596
1625236500000|2021-07-02 14:35:00|388.22|384.12|388.41|384.31|388.49|384.39|387.55|383.45|548
1625236800000|2021-07-02 14:40:00|388.43|384.33|387.99|383.89|388.72|384.62|387.76|383.66|492
1625237100000|2021-07-02 14:45:00|387.98|383.88|387.72|383.62|388.37|384.27|386.64|382.54|478
1625237400000|2021-07-02 14:50:00|387.77|383.67|387.59|383.49|388.2|384.1|387.43|383.33|378
1625237700000|2021-07-02 14:55:00|387.58|383.48|388.91|384.81|388.92|384.82|387.4|383.3|370
1625238000000|2021-07-02 15:00:00|388.98|384.88|388.78|384.68|391.09|386.99|388.48|384.38|519
1625238300000|2021-07-02 15:05:00|388.76|384.66|388.82|384.72|389.22|385.12|388.61|384.51|407
1625238600000|2021-07-02 15:10:00|388.81|384.71|388.15|384.05|388.82|384.72|387.5|383.4|478
1625238900000|2021-07-02 15:15:00|388.06|383.96|386.7|382.6|388.16|384.06|386.34|382.24|412
1625239200000|2021-07-02 15:20:00|386.69|382.59|386.97|382.87|386.97|382.87|386.44|382.34|424
1625239500000|2021-07-02 15:25:00|386.93|382.83|386.74|382.64|387.13|383.03|386.04|381.94|533
1625239800000|2021-07-02 15:30:00|386.72|382.62|387.09|382.99|387.74|383.64|386.32|382.22|339
1625240100000|2021-07-02 15:35:00|387.16|383.06|387.69|383.59|387.94|383.84|387.16|383.06|309
1625240400000|2021-07-02 15:40:00|387.7|383.6|387.7|383.6|388.11|384.01|387.32|383.22|469
1625240700000|2021-07-02 15:45:00|387.68|383.58|387.83|383.73|387.98|383.88|386.23|382.13|450
1625241000000|2021-07-02 15:50:00|387.8|383.7|386.72|382.62|387.82|383.72|386.66|382.56|336
1625241300000|2021-07-02 15:55:00|386.73|382.63|388.15|384.05|388.15|384.05|386.39|382.29|419
1625241600000|2021-07-02 16:00:00|388.13|384.03|387.58|383.48|388.38|384.28|387.23|383.13|469
1625241900000|2021-07-02 16:05:00|387.59|383.49|388.74|384.64|388.93|384.83|387.58|383.48|456
1625242200000|2021-07-02 16:10:00|388.75|384.65|389.23|385.13|389.34|385.24|388.5|384.4|410
1625242500000|2021-07-02 16:15:00|389.24|385.14|390.1|386|392.07|387.97|389.11|385.01|560
1625242800000|2021-07-02 16:20:00|390.11|386.01|388.57|384.47|391.15|387.05|388.23|384.13|515
1625243100000|2021-07-02 16:25:00|388.56|384.46|388.34|384.24|388.82|384.72|388|383.9|363
1625243400000|2021-07-02 16:30:00|388.35|384.25|387.7|383.6|388.4|384.3|387.37|383.27|326
1625243700000|2021-07-02 16:35:00|387.73|383.63|386.96|382.86|387.82|383.72|386.78|382.68|225
1625244000000|2021-07-02 16:40:00|387.01|382.91|386.44|382.34|387.1|383|386.27|382.17|305
1625244300000|2021-07-02 16:45:00|386.46|382.36|387.05|382.95|387.28|383.18|386.13|382.03|457
1625244600000|2021-07-02 16:50:00|387.07|382.97|387.71|383.61|387.87|383.77|386.86|382.76|408
1625244900000|2021-07-02 16:55:00|387.67|383.57|387.04|382.94|387.86|383.76|386.96|382.86|424
1625245200000|2021-07-02 17:00:00|387.05|382.95|389.16|385.06|389.44|385.34|387.05|382.95|530
1625245500000|2021-07-02 17:05:00|389.15|385.05|387.85|383.75|389.15|385.05|387.66|383.56|387
1625245800000|2021-07-02 17:10:00|387.9|383.8|388.25|384.15|388.36|384.26|387.86|383.76|390
1625246100000|2021-07-02 17:15:00|388.2|384.1|386.58|382.48|388.28|384.18|386.37|382.27|353
1625246400000|2021-07-02 17:20:00|386.57|382.47|387.25|383.15|388.1|384|386.48|382.38|389
1625246700000|2021-07-02 17:25:00|387.26|383.16|387.6|383.5|387.85|383.75|387.16|383.06|423
1625247000000|2021-07-02 17:30:00|387.62|383.52|387.1|383|387.95|383.85|386.7|382.6|390
1625247300000|2021-07-02 17:35:00|387.07|382.97|388.07|383.97|388.16|384.06|387.07|382.97|369
1625247600000|2021-07-02 17:40:00|388.05|383.95|387.08|382.98|388.76|384.66|387.08|382.98|359
1625247900000|2021-07-02 17:45:00|387.09|382.99|385.38|381.28|387.1|383|384.9|380.8|381
1625248200000|2021-07-02 17:50:00|385.39|381.29|385.5|381.4|386.02|381.92|384.84|380.74|438
1625248500000|2021-07-02 17:55:00|385.52|381.42|385.96|381.86|386.18|382.08|385.43|381.33|324
1625248800000|2021-07-02 18:00:00|385.94|381.84|384.7|380.6|386.06|381.96|384.21|380.11|460
1625249100000|2021-07-02 18:05:00|384.71|380.61|384.94|380.84|385.5|381.4|384.46|380.36|490
1625249400000|2021-07-02 18:10:00|384.95|380.85|384.41|380.31|385.24|381.14|384.1|380|452
1625249700000|2021-07-02 18:15:00|384.42|380.32|384.18|380.08|384.57|380.47|383.46|379.36|323
1625250000000|2021-07-02 18:20:00|384.14|380.04|384.06|379.96|384.4|380.3|382.79|378.69|394
1625250300000|2021-07-02 18:25:00|384.03|379.93|384.23|380.13|384.48|380.38|383.34|379.24|347
1625250600000|2021-07-02 18:30:00|384.21|380.11|383.84|379.74|384.73|380.63|383.74|379.64|312
1625250900000|2021-07-02 18:35:00|383.87|379.77|384.48|380.38|384.48|380.38|383.49|379.39|166
1625251200000|2021-07-02 18:40:00|384.31|380.21|384.3|380.2|384.42|380.32|383.69|379.59|231
1625251500000|2021-07-02 18:45:00|384.32|380.22|384.55|380.45|384.65|380.55|383.94|379.84|321
1625251800000|2021-07-02 18:50:00|384.54|380.44|384.52|380.42|384.54|380.44|383.34|379.24|410
1625252100000|2021-07-02 18:55:00|384.53|380.43|383.27|379.17|384.53|380.43|383.01|378.91|476
1625252400000|2021-07-02 19:00:00|383.29|379.19|382.99|378.89|384.05|379.95|382.7|378.6|372
1625252700000|2021-07-02 19:05:00|382.96|378.86|383.12|379.02|383.2|379.1|382.5|378.4|314
1625253000000|2021-07-02 19:10:00|383.13|379.03|382.69|378.59|383.36|379.26|382.49|378.39|378
1625253300000|2021-07-02 19:15:00|382.7|378.6|383.3|379.2|383.48|379.38|382.45|378.35|394
1625253600000|2021-07-02 19:20:00|383.31|379.21|382.71|378.61|383.39|379.29|382.6|378.5|455
1625253900000|2021-07-02 19:25:00|382.7|378.6|383.1|379|383.24|379.14|382.68|378.58|292
1625254200000|2021-07-02 19:30:00|383.14|379.04|384.17|380.07|384.22|380.12|382.89|378.79|371
1625254500000|2021-07-02 19:35:00|384.18|380.08|383.98|379.88|384.29|380.19|383.58|379.48|349
1625254800000|2021-07-02 19:40:00|383.99|379.89|383.97|379.87|384.3|380.2|383.55|379.45|222
1625255100000|2021-07-02 19:45:00|383.99|379.89|383.95|379.85|384.45|380.35|383.06|378.96|300
1625255400000|2021-07-02 19:50:00|383.98|379.88|383.78|379.68|384.24|380.14|383.38|379.28|334
1625255700000|2021-07-02 19:55:00|383.79|379.69|384.42|380.32|384.52|380.42|383.37|379.27|309
1625256000000|2021-07-02 20:00:00|384.39|380.29|382.75|378.65|384.47|380.37|382.55|378.45|357
1625256300000|2021-07-02 20:05:00|382.77|378.67|383.03|378.93|383.7|379.6|382.64|378.54|336
1625256600000|2021-07-02 20:10:00|383.02|378.92|382.66|378.56|383.05|378.95|382.23|378.13|276
1625256900000|2021-07-02 20:15:00|382.68|378.58|381.51|377.41|382.77|378.67|380.76|376.66|404
1625257200000|2021-07-02 20:20:00|381.52|377.42|382.52|378.42|382.61|378.51|381.26|377.16|319
1625257500000|2021-07-02 20:25:00|382.61|378.51|383.96|379.86|384.1|380|382.53|378.43|259
1625257800000|2021-07-02 20:30:00|383.98|379.88|383.63|379.53|384.62|380.52|383.05|378.95|334
1625258100000|2021-07-02 20:35:00|383.52|379.42|384.14|380.04|384.3|380.2|383.42|379.32|314
1625258400000|2021-07-02 20:40:00|384.16|380.06|384.05|379.95|384.67|380.57|384.04|379.94|280
1625258700000|2021-07-02 20:45:00|384.06|379.96|382.85|378.75|384.32|380.22|382.67|378.57|362
1625259000000|2021-07-02 20:50:00|382.83|378.73|382.57|378.47|383.52|379.42|382.45|378.35|357
1625259300000|2021-07-02 20:55:00|382.53|378.43|383.09|378.99|383.22|379.12|382.38|378.28|240
1625295600000|2021-07-03 07:00:00|392|387.9|391.51|387.41|392.31|388.21|391.24|387.14|332
1625295900000|2021-07-03 07:05:00|391.48|387.38|393.13|389.03|393.2|389.1|391.48|387.38|388
1625296200000|2021-07-03 07:10:00|393.12|389.02|391.97|387.87|393.24|389.14|391.84|387.74|365
1625296500000|2021-07-03 07:15:00|391.99|387.89|392.81|388.71|392.96|388.86|391.97|387.87|375
1625296800000|2021-07-03 07:20:00|392.8|388.7|394.17|390.07|394.41|390.31|392.79|388.69|475
1625297100000|2021-07-03 07:25:00|394.16|390.06|395.56|391.46|395.61|391.51|394.16|390.06|305
1625297400000|2021-07-03 07:30:00|395.58|391.48|398.37|394.27|399.06|394.96|395.5|391.4|669
1625297700000|2021-07-03 07:35:00|398.38|394.28|398.84|394.74|399.68|395.58|398.24|394.14|574
1625298000000|2021-07-03 07:40:00|398.86|394.76|400.08|395.98|401.23|397.13|398.86|394.76|534
1625298300000|2021-07-03 07:45:00|400.09|395.99|399.4|395.3|400.75|396.65|399.23|395.13|503
1625298600000|2021-07-03 07:50:00|399.41|395.31|400.34|396.24|400.7|396.6|399.38|395.28|465
1625298900000|2021-07-03 07:55:00|400.29|396.19|400.74|396.64|401.73|397.63|400.28|396.18|648
1625299200000|2021-07-03 08:00:00|400.73|396.63|400.17|396.07|400.89|396.79|400.06|395.96|488
1625299500000|2021-07-03 08:05:00|400.18|396.08|399.65|395.55|400.56|396.46|399.63|395.53|395
1625299800000|2021-07-03 08:10:00|399.67|395.57|400.18|396.08|400.26|396.16|399.61|395.51|463
1625300100000|2021-07-03 08:15:00|400.16|396.06|400.23|396.13|400.38|396.28|399.93|395.83|341
1625300400000|2021-07-03 08:20:00|400.24|396.14|400.82|396.72|400.82|396.72|399.59|395.49|332
1625300700000|2021-07-03 08:25:00|400.81|396.71|401.63|397.53|401.63|397.53|400.49|396.39|362
1625301000000|2021-07-03 08:30:00|401.64|397.54|402.35|398.25|404.06|399.96|401.64|397.54|544
1625301300000|2021-07-03 08:35:00|402.33|398.23|401.75|397.65|402.33|398.23|401.6|397.5|413
1625301600000|2021-07-03 08:40:00|401.74|397.64|402.25|398.15|402.84|398.74|401.7|397.6|458
1625301900000|2021-07-03 08:45:00|402.22|398.12|402.31|398.21|402.31|398.21|401.65|397.55|506
1625302200000|2021-07-03 08:50:00|402.29|398.19|402.55|398.45|402.56|398.46|402.06|397.96|362
1625302500000|2021-07-03 08:55:00|402.57|398.47|401.78|397.68|402.57|398.47|401.63|397.53|250
1625302800000|2021-07-03 09:00:00|401.79|397.69|403.07|398.97|403.67|399.57|401.71|397.61|466
1625303100000|2021-07-03 09:05:00|403.08|398.98|403.41|399.31|403.66|399.56|402.78|398.68|438
1625303400000|2021-07-03 09:10:00|403.39|399.29|403.9|399.8|404.08|399.98|403.1|399|411
1625303700000|2021-07-03 09:15:00|403.89|399.79|404.12|400.02|404.14|400.04|403.89|399.79|272
1625304000000|2021-07-03 09:20:00|404.11|400.01|402.33|398.23|404.11|400.01|402.29|398.19|272
1625304300000|2021-07-03 09:25:00|402.32|398.22|402.94|398.84|403.39|399.29|402.32|398.22|361
1625304600000|2021-07-03 09:30:00|403.01|398.91|402.31|398.21|403.09|398.99|402.21|398.11|326
1625304900000|2021-07-03 09:35:00|402.3|398.2|403.14|399.04|403.43|399.33|402.2|398.1|265
1625305200000|2021-07-03 09:40:00|403.13|399.03|403.89|399.79|403.92|399.82|403.13|399.03|284
1625305500000|2021-07-03 09:45:00|403.86|399.76|403.74|399.64|404.12|400.02|403.29|399.19|379
1625305800000|2021-07-03 09:50:00|403.75|399.65|405.08|400.98|405.17|401.07|403.65|399.55|419
1625306100000|2021-07-03 09:55:00|405.09|400.99|404.84|400.74|405.37|401.27|404.81|400.71|307
1625306400000|2021-07-03 10:00:00|404.83|400.73|403.36|399.26|405.06|400.96|403.35|399.25|443
1625306700000|2021-07-03 10:05:00|403.35|399.25|404.27|400.17|404.61|400.51|403.1|399|292
1625307000000|2021-07-03 10:10:00|404.24|400.14|404.12|400.02|404.33|400.23|403.62|399.52|310
1625307300000|2021-07-03 10:15:00|404.11|400.01|403.36|399.26|404.13|400.03|403.08|398.98|317
1625307600000|2021-07-03 10:20:00|403.35|399.25|403.55|399.45|403.84|399.74|403.29|399.19|293
1625307900000|2021-07-03 10:25:00|403.54|399.44|403.28|399.18|403.65|399.55|403.09|398.99|267
1625308200000|2021-07-03 10:30:00|403.24|399.14|403.45|399.35|403.64|399.54|403.16|399.06|368
1625308500000|2021-07-03 10:35:00|403.44|399.34|403.18|399.08|403.45|399.35|402.81|398.71|292
1625308800000|2021-07-03 10:40:00|403.19|399.09|403.91|399.81|404.27|400.17|403.18|399.08|380
1625309100000|2021-07-03 10:45:00|403.9|399.8|403.96|399.86|404.09|399.99|403.84|399.74|279
1625309400000|2021-07-03 10:50:00|403.95|399.85|404.13|400.03|404.31|400.21|403.92|399.82|276
1625309700000|2021-07-03 10:55:00|404.1|400|404.22|400.12|404.23|400.13|403.67|399.57|423
1625310000000|2021-07-03 11:00:00|404.2|400.1|402.89|398.79|404.35|400.25|402.73|398.63|338
1625310300000|2021-07-03 11:05:00|402.9|398.8|402.92|398.82|403.42|399.32|402.8|398.7|218
1625310600000|2021-07-03 11:10:00|402.93|398.83|403.2|399.1|403.21|399.11|402.86|398.76|286
1625310900000|2021-07-03 11:15:00|403.19|399.09|402.21|398.11|403.55|399.45|402.21|398.11|317
1625311200000|2021-07-03 11:20:00|402.24|398.14|401.99|397.89|402.33|398.23|401.69|397.59|289
1625311500000|2021-07-03 11:25:00|402|397.9|402.04|397.94|402.33|398.23|401.97|397.87|213
1625311800000|2021-07-03 11:30:00|402.05|397.95|401.5|397.4|402.16|398.06|401.5|397.4|213
1625312100000|2021-07-03 11:35:00|401.51|397.41|401.62|397.52|401.76|397.66|401.42|397.32|222
1625312400000|2021-07-03 11:40:00|401.61|397.51|401.71|397.61|401.92|397.82|401.54|397.44|315
1625312700000|2021-07-03 11:45:00|401.7|397.6|402.33|398.23|402.42|398.32|401.7|397.6|292
1625313000000|2021-07-03 11:50:00|402.3|398.2|402.37|398.27|402.56|398.46|402.19|398.09|202
1625313300000|2021-07-03 11:55:00|402.35|398.25|402.61|398.51|402.69|398.59|402.31|398.21|199
1625313600000|2021-07-03 12:00:00|402.62|398.52|404.12|400.02|404.2|400.1|402.27|398.17|348
1625313900000|2021-07-03 12:05:00|404.11|400.01|402.96|398.86|404.19|400.09|402.75|398.65|377
1625314200000|2021-07-03 12:10:00|402.95|398.85|402.44|398.34|403.22|399.12|402.2|398.1|330
1625314500000|2021-07-03 12:15:00|402.46|398.36|402.79|398.69|402.79|398.69|401.8|397.7|321
1625314800000|2021-07-03 12:20:00|402.8|398.7|402.47|398.37|402.92|398.82|402.21|398.11|275
1625315100000|2021-07-03 12:25:00|402.46|398.36|402.67|398.57|402.81|398.71|402.09|397.99|242
1625315400000|2021-07-03 12:30:00|402.68|398.58|402.14|398.04|402.69|398.59|402.07|397.97|241
1625315700000|2021-07-03 12:35:00|402.15|398.05|402.41|398.31|403|398.9|402.1|398|236
1625316000000|2021-07-03 12:40:00|402.42|398.32|402.4|398.3|402.46|398.36|402.01|397.91|278
1625316300000|2021-07-03 12:45:00|402.39|398.29|401.81|397.71|402.42|398.32|401.61|397.51|205
1625316600000|2021-07-03 12:50:00|401.8|397.7|402.3|398.2|402.34|398.24|401.78|397.68|290
1625316900000|2021-07-03 12:55:00|402.29|398.19|401.78|397.68|402.3|398.2|401.67|397.57|268
1625317200000|2021-07-03 13:00:00|401.77|397.67|401.61|397.51|401.99|397.89|401.6|397.5|174
1625317500000|2021-07-03 13:05:00|401.59|397.49|401.78|397.68|401.86|397.76|401.44|397.34|187
1625317800000|2021-07-03 13:10:00|401.8|397.7|402.27|398.17|402.29|398.19|401.73|397.63|263
1625318100000|2021-07-03 13:15:00|402.26|398.16|402.98|398.88|402.99|398.89|401.82|397.72|291
1625318400000|2021-07-03 13:20:00|402.95|398.85|402.64|398.54|403.28|399.18|402.45|398.35|310
1625318700000|2021-07-03 13:25:00|402.66|398.56|402.98|398.88|403.01|398.91|402.37|398.27|204
1625319000000|2021-07-03 13:30:00|402.99|398.89|401.8|397.7|403.04|398.94|401.8|397.7|322
1625319300000|2021-07-03 13:35:00|401.82|397.72|401.91|397.81|402.1|398|401.81|397.71|286
1625319600000|2021-07-03 13:40:00|401.92|397.82|402.18|398.08|402.25|398.15|401.89|397.79|203
1625319900000|2021-07-03 13:45:00|402.17|398.07|402.22|398.12|402.6|398.5|401.98|397.88|210
1625320200000|2021-07-03 13:50:00|402.21|398.11|404.26|400.16|404.38|400.28|402.01|397.91|407
1625320500000|2021-07-03 13:55:00|404.2|400.1|403.95|399.85|404.2|400.1|403.36|399.26|410
1625320800000|2021-07-03 14:00:00|403.94|399.84|403.29|399.19|404.09|399.99|403.26|399.16|274
1625321100000|2021-07-03 14:05:00|403.3|399.2|403.3|399.2|403.36|399.26|402.72|398.62|251
1625321400000|2021-07-03 14:10:00|403.28|399.18|403.18|399.08|403.41|399.31|403.04|398.94|257
1625321700000|2021-07-03 14:15:00|403.19|399.09|402.58|398.48|403.3|399.2|402.4|398.3|280
1625322000000|2021-07-03 14:20:00|402.54|398.44|402.95|398.85|402.95|398.85|402.17|398.07|334
1625322300000|2021-07-03 14:25:00|402.96|398.86|403.99|399.89|403.99|399.89|402.78|398.68|298
1625322600000|2021-07-03 14:30:00|404.03|399.93|403.37|399.27|404.33|400.23|403.2|399.1|456
1625322900000|2021-07-03 14:35:00|403.39|399.29|404.26|400.16|404.3|400.2|403.36|399.26|343
1625323200000|2021-07-03 14:40:00|404.24|400.14|403.37|399.27|404.26|400.16|403.31|399.21|334
1625323500000|2021-07-03 14:45:00|403.38|399.28|402.87|398.77|403.67|399.57|402.81|398.71|369
1625323800000|2021-07-03 14:50:00|402.89|398.79|403.05|398.95|403.13|399.03|402.75|398.65|229
1625324100000|2021-07-03 14:55:00|403.06|398.96|403.9|399.8|403.93|399.83|402.81|398.71|254
1625324400000|2021-07-03 15:00:00|403.92|399.82|403.6|399.5|404.12|400.02|403.04|398.94|338
1625324700000|2021-07-03 15:05:00|403.61|399.51|404.09|399.99|404.12|400.02|403.48|399.38|251
1625325000000|2021-07-03 15:10:00|404.08|399.98|405.89|401.79|405.99|401.89|403.81|399.71|268
1625325300000|2021-07-03 15:15:00|405.9|401.8|406.39|402.29|406.47|402.37|405.76|401.66|374
1625325600000|2021-07-03 15:20:00|406.38|402.28|404.66|400.56|406.38|402.28|404.33|400.23|492
1625325900000|2021-07-03 15:25:00|404.72|400.62|404.74|400.64|404.89|400.79|404.39|400.29|336
1625326200000|2021-07-03 15:30:00|404.73|400.63|403.18|399.08|404.8|400.7|403.16|399.06|343
1625326500000|2021-07-03 15:35:00|403.17|399.07|402.11|398.01|403.17|399.07|402.08|397.98|348
1625326800000|2021-07-03 15:40:00|402.13|398.03|402.86|398.76|403.01|398.91|402.13|398.03|403
1625327100000|2021-07-03 15:45:00|402.88|398.78|403.26|399.16|403.92|399.82|402.86|398.76|342
1625327400000|2021-07-03 15:50:00|403.24|399.14|403.02|398.92|403.73|399.63|402.93|398.83|242
1625327700000|2021-07-03 15:55:00|403.03|398.93|405.1|401|405.64|401.54|403.03|398.93|326
1625328000000|2021-07-03 16:00:00|405.09|400.99|405.63|401.53|406.15|402.05|403.47|399.37|556
1625328300000|2021-07-03 16:05:00|405.62|401.52|403.97|399.87|405.62|401.52|403.63|399.53|303
1625328600000|2021-07-03 16:10:00|403.98|399.88|402.52|398.42|404.01|399.91|402.5|398.4|238
1625328900000|2021-07-03 16:15:00|402.53|398.43|403.32|399.22|403.36|399.26|402.49|398.39|221
1625329200000|2021-07-03 16:20:00|403.34|399.24|403.34|399.24|404.2|400.1|403.25|399.15|253
1625329500000|2021-07-03 16:25:00|403.35|399.25|403.08|398.98|403.5|399.4|403.03|398.93|244
1625329800000|2021-07-03 16:30:00|403.07|398.97|404.1|400|404.21|400.11|403.07|398.97|306
1625330100000|2021-07-03 16:35:00|404.09|399.99|403.37|399.27|404.26|400.16|403.35|399.25|275
1625330400000|2021-07-03 16:40:00|403.39|399.29|402.85|398.75|403.61|399.51|402.85|398.75|313
1625330700000|2021-07-03 16:45:00|402.86|398.76|403.92|399.82|404.28|400.18|402.52|398.42|337
1625331000000|2021-07-03 16:50:00|403.91|399.81|403.54|399.44|404.1|400|403.43|399.33|211
1625331300000|2021-07-03 16:55:00|403.48|399.38|403.14|399.04|403.65|399.55|403|398.9|333
1625331600000|2021-07-03 17:00:00|403.15|399.05|403.83|399.73|404.17|400.07|402.89|398.79|367
1625331900000|2021-07-03 17:05:00|403.81|399.71|403.66|399.56|404.06|399.96|403.65|399.55|328
1625332200000|2021-07-03 17:10:00|403.65|399.55|404.1|400|404.11|400.01|403.61|399.51|272
1625332500000|2021-07-03 17:15:00|404.09|399.99|403.37|399.27|404.13|400.03|403.26|399.16|281
1625332800000|2021-07-03 17:20:00|403.4|399.3|404.35|400.25|404.62|400.52|403.39|399.29|303
1625333100000|2021-07-03 17:25:00|404.31|400.21|403.87|399.77|404.38|400.28|403.57|399.47|307
1625333400000|2021-07-03 17:30:00|403.88|399.78|403.67|399.57|404.04|399.94|403.45|399.35|291
1625333700000|2021-07-03 17:35:00|403.66|399.56|405.04|400.94|405.05|400.95|403.66|399.56|296
1625334000000|2021-07-03 17:40:00|405.02|400.92|408.38|404.28|408.52|404.42|405.01|400.91|404
1625334300000|2021-07-03 17:45:00|408.37|404.27|407.38|403.28|408.46|404.36|407.03|402.93|560
1625334600000|2021-07-03 17:50:00|407.4|403.3|406.79|402.69|407.4|403.3|406|401.9|378
1625334900000|2021-07-03 17:55:00|406.76|402.66|406.53|402.43|406.95|402.85|406.36|402.26|318
1625335200000|2021-07-03 18:00:00|406.56|402.46|406.12|402.02|406.9|402.8|406|401.9|325
1625335500000|2021-07-03 18:05:00|406.14|402.04|404.13|400.03|406.18|402.08|403.74|399.64|425
1625335800000|2021-07-03 18:10:00|404.12|400.02|403.27|399.17|404.54|400.44|403.13|399.03|401
1625336100000|2021-07-03 18:15:00|403.28|399.18|403.51|399.41|403.74|399.64|403.18|399.08|312
1625336400000|2021-07-03 18:20:00|403.5|399.4|403.06|398.96|403.5|399.4|402.99|398.89|272
1625336700000|2021-07-03 18:25:00|403.08|398.98|403.25|399.15|403.39|399.29|402.92|398.82|268
1625337000000|2021-07-03 18:30:00|403.26|399.16|403.71|399.61|403.99|399.89|403.21|399.11|300
1625337300000|2021-07-03 18:35:00|403.7|399.6|404.89|400.79|405.03|400.93|403.69|399.59|363
1625337600000|2021-07-03 18:40:00|404.9|400.8|406.26|402.16|406.49|402.39|404.65|400.55|337
1625337900000|2021-07-03 18:45:00|406.27|402.17|405.52|401.42|406.66|402.56|405.46|401.36|402
1625338200000|2021-07-03 18:50:00|405.53|401.43|406.5|402.4|406.64|402.54|405.45|401.35|284
1625338500000|2021-07-03 18:55:00|406.49|402.39|405.25|401.15|406.68|402.58|405.22|401.12|395
1625338800000|2021-07-03 19:00:00|405.27|401.17|404.31|400.21|405.27|401.17|403.84|399.74|340
1625339100000|2021-07-03 19:05:00|404.3|400.2|405.13|401.03|405.13|401.03|404.22|400.12|281
1625339400000|2021-07-03 19:10:00|405.12|401.02|404.97|400.87|405.85|401.75|404.56|400.46|350
1625339700000|2021-07-03 19:15:00|404.96|400.86|405.5|401.4|405.76|401.66|404.21|400.11|328
1625340000000|2021-07-03 19:20:00|405.51|401.41|404.43|400.33|405.59|401.49|404.29|400.19|263
1625340300000|2021-07-03 19:25:00|404.42|400.32|404.37|400.27|405.13|401.03|403.98|399.88|245
1625340600000|2021-07-03 19:30:00|404.35|400.25|404.57|400.47|405.16|401.06|404.02|399.92|342
1625340900000|2021-07-03 19:35:00|404.58|400.48|405.82|401.72|405.86|401.76|404.15|400.05|222
1625341200000|2021-07-03 19:40:00|405.81|401.71|405.44|401.34|405.95|401.85|405.05|400.95|272
1625341500000|2021-07-03 19:45:00|405.45|401.35|405.95|401.85|406.16|402.06|404.86|400.76|253
1625341800000|2021-07-03 19:50:00|405.93|401.83|406.29|402.19|406.57|402.47|405.76|401.66|318
1625342100000|2021-07-03 19:55:00|406.31|402.21|406.6|402.5|406.67|402.57|406.24|402.14|277
1625342400000|2021-07-03 20:00:00|406.61|402.51|405.96|401.86|406.67|402.57|405.7|401.6|281
1625342700000|2021-07-03 20:05:00|405.98|401.88|405.96|401.86|406.12|402.02|405.72|401.62|230
1625343000000|2021-07-03 20:10:00|405.95|401.85|406.31|402.21|406.47|402.37|405.85|401.75|230
1625343300000|2021-07-03 20:15:00|406.32|402.22|407.22|403.12|407.41|403.31|406.26|402.16|331
1625343600000|2021-07-03 20:20:00|407.21|403.11|407.66|403.56|407.88|403.78|407.2|403.1|281
1625343900000|2021-07-03 20:25:00|407.64|403.54|407.46|403.36|407.86|403.76|407.43|403.33|322
1625344200000|2021-07-03 20:30:00|407.44|403.34|406.67|402.57|407.44|403.34|406.38|402.28|255
1625344500000|2021-07-03 20:35:00|406.68|402.58|406.56|402.46|406.68|402.58|406.12|402.02|318
1625344800000|2021-07-03 20:40:00|406.57|402.47|404.52|400.42|406.57|402.47|404.28|400.18|478
1625345100000|2021-07-03 20:45:00|404.47|400.37|404.31|400.21|404.47|400.37|403.98|399.88|370
1625345400000|2021-07-03 20:50:00|404.3|400.2|404.63|400.53|404.63|400.53|403.8|399.7|376
1625345700000|2021-07-03 20:55:00|404.66|400.56|404.92|400.82|405|400.9|404.66|400.56|277
1625346000000|2021-07-03 21:00:00|404.94|400.84|404.81|400.71|404.99|400.89|404.3|400.2|283
1625346300000|2021-07-03 21:05:00|404.8|400.7|404.75|400.65|405|400.9|404.56|400.46|229
1625346600000|2021-07-03 21:10:00|404.74|400.64|405.38|401.28|405.47|401.37|404.68|400.58|191
1625346900000|2021-07-03 21:15:00|405.36|401.26|405.62|401.52|405.62|401.52|405.08|400.98|206
1625347200000|2021-07-03 21:20:00|405.63|401.53|404.99|400.89|405.63|401.53|404.71|400.61|208
1625347500000|2021-07-03 21:25:00|405|400.9|405.22|401.12|405.4|401.3|404.92|400.82|264
1625347800000|2021-07-03 21:30:00|405.23|401.13|405.46|401.36|405.68|401.58|405.19|401.09|185
1625348100000|2021-07-03 21:35:00|405.45|401.35|405.28|401.18|405.55|401.45|405.24|401.14|121
1625348400000|2021-07-03 21:40:00|405.29|401.19|405.74|401.64|405.79|401.69|405.22|401.12|248
1625348700000|2021-07-03 21:45:00|405.76|401.66|405.88|401.78|406.33|402.23|405.63|401.53|477
1625349000000|2021-07-03 21:50:00|405.87|401.77|406.42|402.32|406.9|402.8|405.85|401.75|511
1625349300000|2021-07-03 21:55:00|406.4|402.3|401.9|397.8|406.4|402.3|401.73|397.63|639
1625349600000|2021-07-03 22:00:00|401.89|397.79|402.55|398.45|402.57|398.47|401.79|397.69|569
1625349900000|2021-07-03 22:05:00|402.58|398.48|402.11|398.01|402.65|398.55|402|397.9|439
1625350200000|2021-07-03 22:10:00|402.14|398.04|402.39|398.29|402.56|398.46|402.11|398.01|453
1625350500000|2021-07-03 22:15:00|402.36|398.26|402.83|398.73|402.92|398.82|402.26|398.16|446
1625350800000|2021-07-03 22:20:00|402.85|398.75|403.21|399.11|403.52|399.42|402.84|398.74|448
1625351100000|2021-07-03 22:25:00|403.2|399.1|401.17|397.07|403.35|399.25|400.82|396.72|561
1625351400000|2021-07-03 22:30:00|401.18|397.08|400.98|396.88|402.42|398.32|400.55|396.45|530
1625351700000|2021-07-03 22:35:00|400.99|396.89|403.05|398.95|403.22|399.12|400.78|396.68|521
1625352000000|2021-07-03 22:40:00|403.04|398.94|403.29|399.19|403.84|399.74|402.99|398.89|354
1625352300000|2021-07-03 22:45:00|403.28|399.18|404.06|399.96|404.19|400.09|403.17|399.07|362
1625352600000|2021-07-03 22:50:00|404.05|399.95|404.54|400.44|404.91|400.81|404.05|399.95|394
1625352900000|2021-07-03 22:55:00|404.55|400.45|405.24|401.14|405.57|401.47|404.46|400.36|388
1625353200000|2021-07-03 23:00:00|405.25|401.15|403.91|399.81|405.25|401.15|403.44|399.34|528
1625353500000|2021-07-03 23:05:00|403.9|399.8|402.73|398.63|403.9|399.8|402.57|398.47|490
1625353800000|2021-07-03 23:10:00|402.74|398.64|402.45|398.35|403.61|399.51|402.07|397.97|455
1625354100000|2021-07-03 23:15:00|402.47|398.37|402.09|397.99|403.06|398.96|401.58|397.48|419
1625354400000|2021-07-03 23:20:00|402.06|397.96|402.43|398.33|402.91|398.81|402.04|397.94|377
1625354700000|2021-07-03 23:25:00|402.42|398.32|402.83|398.73|403.08|398.98|402.17|398.07|368
1625355000000|2021-07-03 23:30:00|402.84|398.74|404.05|399.95|404.14|400.04|402.72|398.62|391
1625355300000|2021-07-03 23:35:00|404.02|399.92|404.53|400.43|404.59|400.49|403.79|399.69|450
1625355600000|2021-07-03 23:40:00|404.52|400.42|404.54|400.44|404.85|400.75|404.09|399.99|370
1625355900000|2021-07-03 23:45:00|404.53|400.43|405.44|401.34|405.47|401.37|404.53|400.43|225
1625356200000|2021-07-03 23:50:00|405.43|401.33|405.9|401.8|406.05|401.95|405.11|401.01|340
1625356500000|2021-07-03 23:55:00|405.88|401.78|407.15|403.05|407.27|403.17|405.76|401.66|283
1625356800000|2021-07-04 00:00:00|407.16|403.06|406.35|402.25|407.46|403.36|405.71|401.61|490
1625357100000|2021-07-04 00:05:00|406.34|402.24|405.23|401.13|406.6|402.5|404.95|400.85|458
1625357400000|2021-07-04 00:10:00|405.27|401.17|403.81|399.71|405.72|401.62|403.8|399.7|466
1625357700000|2021-07-04 00:15:00|403.82|399.72|404.93|400.83|405.08|400.98|403.66|399.56|446
1625358000000|2021-07-04 00:20:00|404.91|400.81|406.28|402.18|407.26|403.16|404.89|400.79|529
1625358300000|2021-07-04 00:25:00|406.29|402.19|406.28|402.18|407.27|403.17|406.16|402.06|500
1625358600000|2021-07-04 00:30:00|406.25|402.15|405.16|401.06|406.65|402.55|405.01|400.91|369
1625358900000|2021-07-04 00:35:00|405.14|401.04|404.6|400.5|405.25|401.15|404.36|400.26|314
1625359200000|2021-07-04 00:40:00|404.63|400.53|403.9|399.8|404.63|400.53|403.11|399.01|298
1625359500000|2021-07-04 00:45:00|403.89|399.79|402.83|398.73|403.89|399.79|402.55|398.45|452
1625359800000|2021-07-04 00:50:00|402.82|398.72|402.5|398.4|402.82|398.72|402|397.9|351
1625360100000|2021-07-04 00:55:00|402.48|398.38|401.89|397.79|402.48|398.38|401.81|397.71|337
1625360400000|2021-07-04 01:00:00|401.91|397.81|401.65|397.55|401.98|397.88|401.13|397.03|360
1625360700000|2021-07-04 01:05:00|401.64|397.54|399.31|395.21|401.65|397.55|398.86|394.76|572
1625361000000|2021-07-04 01:10:00|399.33|395.23|398.4|394.3|399.82|395.72|397.97|393.87|503
1625361300000|2021-07-04 01:15:00|398.41|394.31|398.52|394.42|399.18|395.08|397.83|393.73|373
1625361600000|2021-07-04 01:20:00|398.49|394.39|398.03|393.93|398.73|394.63|397.58|393.48|365
1625361900000|2021-07-04 01:25:00|398.04|393.94|398.83|394.73|399.47|395.37|398.03|393.93|346
1625362200000|2021-07-04 01:30:00|398.86|394.76|398.84|394.74|399.62|395.52|397.79|393.69|337
1625362500000|2021-07-04 01:35:00|398.82|394.72|398.33|394.23|399.13|395.03|398.13|394.03|274
1625362800000|2021-07-04 01:40:00|398.31|394.21|399.27|395.17|399.65|395.55|397.51|393.41|385
1625363100000|2021-07-04 01:45:00|399.23|395.13|398.95|394.85|399.44|395.34|398.51|394.41|329
1625363400000|2021-07-04 01:50:00|398.96|394.86|398.38|394.28|399.05|394.95|398.35|394.25|252
1625363700000|2021-07-04 01:55:00|398.37|394.27|398.11|394.01|398.68|394.58|397.52|393.42|370
1625364000000|2021-07-04 02:00:00|398.13|394.03|398.42|394.32|398.45|394.35|397.32|393.22|506
1625364300000|2021-07-04 02:05:00|398.43|394.33|399.01|394.91|399.64|395.54|398.3|394.2|349
1625364600000|2021-07-04 02:10:00|399.03|394.93|399.46|395.36|399.82|395.72|399|394.9|362
1625364900000|2021-07-04 02:15:00|399.45|395.35|400.19|396.09|400.32|396.22|399.24|395.14|431
1625365200000|2021-07-04 02:20:00|400.18|396.08|400.44|396.34|400.5|396.4|399.78|395.68|315
1625365500000|2021-07-04 02:25:00|400.43|396.33|400.77|396.67|401.17|397.07|400.29|396.19|276
1625365800000|2021-07-04 02:30:00|400.78|396.68|401.59|397.49|402|397.9|400.6|396.5|326
1625366100000|2021-07-04 02:35:00|401.58|397.48|401.79|397.69|401.85|397.75|401.37|397.27|308
1625366400000|2021-07-04 02:40:00|401.77|397.67|401.89|397.79|401.89|397.79|401.68|397.58|314
1625366700000|2021-07-04 02:45:00|401.9|397.8|402.14|398.04|402.17|398.07|401.56|397.46|352
1625367000000|2021-07-04 02:50:00|402.13|398.03|401.61|397.51|402.13|398.03|401.37|397.27|252
1625367300000|2021-07-04 02:55:00|401.6|397.5|401.26|397.16|401.72|397.62|400.66|396.56|335
1625367600000|2021-07-04 03:00:00|401.25|397.15|400.98|396.88|401.27|397.17|400.43|396.33|402
1625367900000|2021-07-04 03:05:00|400.97|396.87|402.58|398.48|402.7|398.6|400.8|396.7|379
1625368200000|2021-07-04 03:10:00|402.59|398.49|402.33|398.23|403.06|398.96|402.11|398.01|342
1625368500000|2021-07-04 03:15:00|402.35|398.25|402.09|397.99|402.58|398.48|401.99|397.89|313
1625368800000|2021-07-04 03:20:00|402.08|397.98|402.3|398.2|402.33|398.23|402|397.9|303
1625369100000|2021-07-04 03:25:00|402.32|398.22|402.58|398.48|402.77|398.67|402.32|398.22|348
1625369400000|2021-07-04 03:30:00|402.56|398.46|402.07|397.97|402.56|398.46|401.89|397.79|306
1625369700000|2021-07-04 03:35:00|402.05|397.95|402.86|398.76|403|398.9|401.81|397.71|248
1625370000000|2021-07-04 03:40:00|402.84|398.74|402.17|398.07|402.84|398.74|401.77|397.67|391
1625370300000|2021-07-04 03:45:00|402.19|398.09|402.07|397.97|402.62|398.52|401.8|397.7|354
1625370600000|2021-07-04 03:50:00|402.08|397.98|401.6|397.5|402.21|398.11|401.6|397.5|237
1625370900000|2021-07-04 03:55:00|401.59|397.49|401.03|396.93|402.01|397.91|400.94|396.84|404
1625371200000|2021-07-04 04:00:00|401.08|396.98|401.73|397.63|401.85|397.75|401|396.9|538
1625371500000|2021-07-04 04:05:00|401.7|397.6|402.42|398.32|402.45|398.35|401.68|397.58|326
1625371800000|2021-07-04 04:10:00|402.38|398.28|402.38|398.28|402.7|398.6|402.12|398.02|252
1625372100000|2021-07-04 04:15:00|402.39|398.29|403.01|398.91|403.03|398.93|402.25|398.15|189
1625372400000|2021-07-04 04:20:00|403|398.9|403.76|399.66|403.76|399.66|402.9|398.8|314
1625372700000|2021-07-04 04:25:00|403.74|399.64|403.03|398.93|404.19|400.09|402.66|398.56|340
1625373000000|2021-07-04 04:30:00|403.02|398.92|403.45|399.35|403.83|399.73|402.67|398.57|393
1625373300000|2021-07-04 04:35:00|403.43|399.33|404.03|399.93|404.07|399.97|403.4|399.3|358
1625373600000|2021-07-04 04:40:00|404.05|399.95|404.07|399.97|404.11|400.01|403.73|399.63|184
1625373900000|2021-07-04 04:45:00|404.11|400.01|404.63|400.53|404.76|400.66|404.11|400.01|320
1625374200000|2021-07-04 04:50:00|404.61|400.51|404.51|400.41|404.79|400.69|404.49|400.39|213
1625374500000|2021-07-04 04:55:00|404.52|400.42|404.96|400.86|405.04|400.94|404.51|400.41|164
1625374800000|2021-07-04 05:00:00|404.97|400.87|404.61|400.51|405|400.9|404.52|400.42|291
1625375100000|2021-07-04 05:05:00|404.62|400.52|404.59|400.49|404.86|400.76|404.5|400.4|321
1625375400000|2021-07-04 05:10:00|404.57|400.47|404.2|400.1|404.78|400.68|403.88|399.78|351
1625375700000|2021-07-04 05:15:00|404.21|400.11|403.27|399.17|404.33|400.23|403.14|399.04|351
1625376000000|2021-07-04 05:20:00|403.28|399.18|403.53|399.43|403.86|399.76|403.17|399.07|376
1625376300000|2021-07-04 05:25:00|403.54|399.44|403.29|399.19|403.81|399.71|403.27|399.17|303
1625376600000|2021-07-04 05:30:00|403.28|399.18|404.15|400.05|404.15|400.05|403.22|399.12|341
1625376900000|2021-07-04 05:35:00|404.12|400.02|404.19|400.09|404.22|400.12|403.95|399.85|280
1625377200000|2021-07-04 05:40:00|404.18|400.08|407.48|403.38|407.54|403.44|404.12|400.02|527
1625377500000|2021-07-04 05:45:00|407.45|403.35|409.24|405.14|409.42|405.32|407.42|403.32|584
1625377800000|2021-07-04 05:50:00|409.23|405.13|407.35|403.25|409.7|405.6|407.22|403.12|467
1625378100000|2021-07-04 05:55:00|407.34|403.24|407.23|403.13|408.24|404.14|407.1|403|504
1625378400000|2021-07-04 06:00:00|407.27|403.17|406.36|402.26|408.42|404.32|406.18|402.08|464
1625378700000|2021-07-04 06:05:00|406.35|402.25|406.58|402.48|406.6|402.5|406.08|401.98|364
1625379000000|2021-07-04 06:10:00|406.56|402.46|406.78|402.68|406.87|402.77|406.44|402.34|326
1625379300000|2021-07-04 06:15:00|406.79|402.69|406.12|402.02|406.8|402.7|405.89|401.79|374
1625379600000|2021-07-04 06:20:00|406.13|402.03|406.63|402.53|406.64|402.54|406|401.9|339
1625379900000|2021-07-04 06:25:00|406.66|402.56|406|401.9|406.92|402.82|405.89|401.79|323
1625380200000|2021-07-04 06:30:00|406.01|401.91|406.11|402.01|406.24|402.14|405.97|401.87|279
1625380500000|2021-07-04 06:35:00|406.12|402.02|406.19|402.09|406.19|402.09|405.96|401.86|276
1625380800000|2021-07-04 06:40:00|406.18|402.08|406.66|402.56|407.38|403.28|406.17|402.07|365
1625381100000|2021-07-04 06:45:00|406.65|402.55|406.63|402.53|406.68|402.58|406.2|402.1|369
1625381400000|2021-07-04 06:50:00|406.64|402.54|407.39|403.29|409.13|405.03|406.49|402.39|501
1625381700000|2021-07-04 06:55:00|407.37|403.27|408.59|404.49|408.94|404.84|407.37|403.27|484
1625382000000|2021-07-04 07:00:00|408.6|404.5|408.41|404.31|408.69|404.59|408.28|404.18|268
1625382300000|2021-07-04 07:05:00|408.4|404.3|408.48|404.38|408.6|404.5|407.98|403.88|312
1625382600000|2021-07-04 07:10:00|408.49|404.39|409.41|405.31|409.84|405.74|408.49|404.39|339
1625382900000|2021-07-04 07:15:00|409.43|405.33|410.87|406.77|411.51|407.41|409.35|405.25|554
1625383200000|2021-07-04 07:20:00|410.88|406.78|410.59|406.49|410.94|406.84|410.28|406.18|415
1625383500000|2021-07-04 07:25:00|410.6|406.5|410.86|406.76|411.32|407.22|410.57|406.47|492
1625383800000|2021-07-04 07:30:00|410.85|406.75|410.99|406.89|411.42|407.32|410.73|406.63|347
1625384100000|2021-07-04 07:35:00|411.01|406.91|411.24|407.14|411.24|407.14|410.31|406.21|336
1625384400000|2021-07-04 07:40:00|411.21|407.11|411.23|407.13|411.57|407.47|411.03|406.93|291
1625384700000|2021-07-04 07:45:00|411.25|407.15|410.74|406.64|411.33|407.23|410.61|406.51|310
1625385000000|2021-07-04 07:50:00|410.68|406.58|411.09|406.99|412.14|408.04|410.6|406.5|346
1625385300000|2021-07-04 07:55:00|411.1|407|411.5|407.4|412.9|408.8|411.08|406.98|495
1625385600000|2021-07-04 08:00:00|411.59|407.49|411.98|407.88|412.69|408.59|411.57|407.47|409
1625385900000|2021-07-04 08:05:00|412|407.9|410.86|406.76|412.12|408.02|410.8|406.7|428
1625386200000|2021-07-04 08:10:00|410.87|406.77|410.83|406.73|411.05|406.95|410.59|406.49|404
1625386500000|2021-07-04 08:15:00|410.82|406.72|410.21|406.11|411.18|407.08|410.14|406.04|482
1625386800000|2021-07-04 08:20:00|410.22|406.12|410.52|406.42|411.06|406.96|409.95|405.85|327
1625387100000|2021-07-04 08:25:00|410.53|406.43|409.74|405.64|410.65|406.55|409.51|405.41|457
1625387400000|2021-07-04 08:30:00|409.73|405.63|410.41|406.31|410.6|406.5|409.73|405.63|363
1625387700000|2021-07-04 08:35:00|410.4|406.3|415.89|411.79|418.66|414.56|410.35|406.25|691
1625388000000|2021-07-04 08:40:00|415.85|411.75|415.8|411.7|416.47|412.37|415.69|411.59|465
1625388300000|2021-07-04 08:45:00|415.78|411.68|413.92|409.82|416.03|411.93|413.92|409.82|417
1625388600000|2021-07-04 08:50:00|413.93|409.83|415.34|411.24|415.95|411.85|413.79|409.69|492
1625388900000|2021-07-04 08:55:00|415.32|411.22|414.8|410.7|415.44|411.34|414.75|410.65|394
1625389200000|2021-07-04 09:00:00|414.82|410.72|413.82|409.72|415|410.9|413.81|409.71|317
1625389500000|2021-07-04 09:05:00|413.81|409.71|413.78|409.68|414.14|410.04|412.86|408.76|434
1625389800000|2021-07-04 09:10:00|413.8|409.7|413.29|409.19|413.89|409.79|413.08|408.98|411
1625390100000|2021-07-04 09:15:00|413.28|409.18|412.46|408.36|413.45|409.35|412.45|408.35|385
1625390400000|2021-07-04 09:20:00|412.44|408.34|412.08|407.98|412.62|408.52|411.73|407.63|364
1625390700000|2021-07-04 09:25:00|412.09|407.99|412.03|407.93|412.32|408.22|411.93|407.83|200
1625391000000|2021-07-04 09:30:00|412.04|407.94|411.67|407.57|412.15|408.05|411.52|407.42|297
1625391300000|2021-07-04 09:35:00|411.68|407.58|412|407.9|412.12|408.02|411.67|407.57|310
1625391600000|2021-07-04 09:40:00|411.97|407.87|412.97|408.87|413.26|409.16|411.94|407.84|313
1625391900000|2021-07-04 09:45:00|412.98|408.88|412.8|408.7|413.47|409.37|412.72|408.62|297
1625392200000|2021-07-04 09:50:00|412.81|408.71|413.49|409.39|413.52|409.42|412.79|408.69|296
1625392500000|2021-07-04 09:55:00|413.48|409.38|414.68|410.58|414.69|410.59|413.44|409.34|331
1625392800000|2021-07-04 10:00:00|414.66|410.56|414.95|410.85|415.78|411.68|414.61|410.51|464
1625393100000|2021-07-04 10:05:00|414.94|410.84|414.63|410.53|415.09|410.99|414.61|410.51|330
1625393400000|2021-07-04 10:10:00|414.61|410.51|414.81|410.71|414.89|410.79|414.57|410.47|373
1625393700000|2021-07-04 10:15:00|414.8|410.7|414.58|410.48|414.88|410.78|414.58|410.48|365
1625394000000|2021-07-04 10:20:00|414.59|410.49|414.86|410.76|414.86|410.76|414.52|410.42|323
1625394300000|2021-07-04 10:25:00|414.88|410.78|414.84|410.74|415.52|411.42|414.71|410.61|276
1625394600000|2021-07-04 10:30:00|414.85|410.75|415.04|410.94|415.15|411.05|414.81|410.71|321
1625394900000|2021-07-04 10:35:00|415.03|410.93|416.33|412.23|416.64|412.54|415.03|410.93|351
1625395200000|2021-07-04 10:40:00|416.34|412.24|416.8|412.7|416.88|412.78|416.14|412.04|343
1625395500000|2021-07-04 10:45:00|416.82|412.72|416.29|412.19|416.87|412.77|416.21|412.11|245
1625395800000|2021-07-04 10:50:00|416.3|412.2|416.34|412.24|416.47|412.37|416.23|412.13|203
1625396100000|2021-07-04 10:55:00|416.35|412.25|416.11|412.01|416.46|412.36|416.11|412.01|306
1625396400000|2021-07-04 11:00:00|416.13|412.03|415.28|411.18|416.34|412.24|415.02|410.92|420
1625396700000|2021-07-04 11:05:00|415.3|411.2|415.61|411.51|415.65|411.55|415|410.9|395
1625397000000|2021-07-04 11:10:00|415.63|411.53|415.19|411.09|415.64|411.54|415.14|411.04|260
1625397300000|2021-07-04 11:15:00|415.18|411.08|415.42|411.32|415.48|411.38|415.09|410.99|221
1625397600000|2021-07-04 11:20:00|415.44|411.34|414.07|409.97|415.45|411.35|414.03|409.93|395
1625397900000|2021-07-04 11:25:00|414.06|409.96|414.3|410.2|414.31|410.21|413.88|409.78|254
1625398200000|2021-07-04 11:30:00|414.32|410.22|415.19|411.09|415.28|411.18|414.32|410.22|312
1625398500000|2021-07-04 11:35:00|415.16|411.06|414.82|410.72|415.29|411.19|414.63|410.53|210
1625398800000|2021-07-04 11:40:00|414.88|410.78|414.98|410.88|415.07|410.97|414.84|410.74|307
1625399100000|2021-07-04 11:45:00|414.99|410.89|414.02|409.92|415.15|411.05|414.02|409.92|232
1625399400000|2021-07-04 11:50:00|414.03|409.93|414.89|410.79|414.91|410.81|413.64|409.54|395
1625399700000|2021-07-04 11:55:00|414.91|410.81|413.89|409.79|415.15|411.05|413.86|409.76|308
1625400000000|2021-07-04 12:00:00|413.84|409.74|414.69|410.59|414.75|410.65|413.74|409.64|274
1625400300000|2021-07-04 12:05:00|414.68|410.58|414.42|410.32|414.9|410.8|414.08|409.98|156
1625400600000|2021-07-04 12:10:00|414.47|410.37|413.77|409.67|414.95|410.85|413.77|409.67|253
1625400900000|2021-07-04 12:15:00|413.78|409.68|411.71|407.61|413.78|409.68|411.16|407.06|329
1625401200000|2021-07-04 12:20:00|411.73|407.63|412.93|408.83|413.21|409.11|411.73|407.63|301
1625401500000|2021-07-04 12:25:00|412.9|408.8|414.18|410.08|414.18|410.08|412.88|408.78|229
1625401800000|2021-07-04 12:30:00|414.17|410.07|413.49|409.39|414.97|410.87|413.34|409.24|322
1625402100000|2021-07-04 12:35:00|413.48|409.38|412.56|408.46|413.91|409.81|412.36|408.26|408
1625402400000|2021-07-04 12:40:00|412.57|408.47|413.24|409.14|413.57|409.47|412.56|408.46|414
1625402700000|2021-07-04 12:45:00|413.25|409.15|413.81|409.71|413.82|409.72|412.89|408.79|391
1625403000000|2021-07-04 12:50:00|413.8|409.7|411.36|407.26|413.8|409.7|411.34|407.24|428
1625403300000|2021-07-04 12:55:00|411.35|407.25|409.38|405.28|411.46|407.36|408.62|404.52|630
1625403600000|2021-07-04 13:00:00|409.33|405.23|412.18|408.08|412.33|408.23|409.33|405.23|552
1625403900000|2021-07-04 13:05:00|412.17|408.07|411.13|407.03|412.77|408.67|410.97|406.87|546
1625404200000|2021-07-04 13:10:00|411.14|407.04|411.15|407.05|412.02|407.92|410.98|406.88|538
1625404500000|2021-07-04 13:15:00|411.17|407.07|412.6|408.5|412.6|408.5|411.16|407.06|387
1625404800000|2021-07-04 13:20:00|412.61|408.51|414.59|410.49|415.02|410.92|412.61|408.51|498
1625405100000|2021-07-04 13:25:00|414.57|410.47|413.5|409.4|414.57|410.47|413.1|409|382
1625405400000|2021-07-04 13:30:00|413.51|409.41|413.84|409.74|413.98|409.88|413.19|409.09|300
1625405700000|2021-07-04 13:35:00|413.85|409.75|414.21|410.11|415.05|410.95|413.85|409.75|338
1625406000000|2021-07-04 13:40:00|414.19|410.09|414.39|410.29|415.23|411.13|413.97|409.87|559
1625406300000|2021-07-04 13:45:00|414.4|410.3|414.02|409.92|414.43|410.33|413.2|409.1|501
1625406600000|2021-07-04 13:50:00|414.01|409.91|414.04|409.94|414.32|410.22|413.6|409.5|358
1625406900000|2021-07-04 13:55:00|414.08|409.98|413.72|409.62|414.19|410.09|413.48|409.38|347
1625407200000|2021-07-04 14:00:00|413.71|409.61|413.8|409.7|414.04|409.94|412.27|408.17|454
1625407500000|2021-07-04 14:05:00|413.79|409.69|413.82|409.72|414.11|410.01|413.44|409.34|257
1625407800000|2021-07-04 14:10:00|413.83|409.73|413.66|409.56|413.94|409.84|413.52|409.42|259
1625408100000|2021-07-04 14:15:00|413.63|409.53|413.94|409.84|413.95|409.85|412.95|408.85|322
1625408400000|2021-07-04 14:20:00|413.95|409.85|413.5|409.4|414.31|410.21|413.09|408.99|300
1625408700000|2021-07-04 14:25:00|413.49|409.39|412.57|408.47|413.49|409.39|412.47|408.37|201
1625409000000|2021-07-04 14:30:00|412.59|408.49|411.18|407.08|412.8|408.7|411.17|407.07|293
1625409300000|2021-07-04 14:35:00|411.17|407.07|411.94|407.84|412.2|408.1|411.08|406.98|312
1625409600000|2021-07-04 14:40:00|411.95|407.85|412.89|408.79|412.89|408.79|411.95|407.85|332
1625409900000|2021-07-04 14:45:00|412.88|408.78|413.4|409.3|413.49|409.39|412.68|408.58|285
1625410200000|2021-07-04 14:50:00|413.41|409.31|413.25|409.15|413.41|409.31|413.03|408.93|296
1625410500000|2021-07-04 14:55:00|413.24|409.14|413.58|409.48|414.08|409.98|413.18|409.08|397
1625410800000|2021-07-04 15:00:00|413.6|409.5|414.07|409.97|414.14|410.04|413.59|409.49|444
1625411100000|2021-07-04 15:05:00|414.06|409.96|413.97|409.87|414.27|410.17|413.66|409.56|285
1625411400000|2021-07-04 15:10:00|413.93|409.83|413.17|409.07|413.93|409.83|412.71|408.61|301
1625411700000|2021-07-04 15:15:00|413.19|409.09|413.38|409.28|413.59|409.49|412.67|408.57|295
1625412000000|2021-07-04 15:20:00|413.39|409.29|413.4|409.3|413.86|409.76|413.32|409.22|355
1625412300000|2021-07-04 15:25:00|413.41|409.31|412.96|408.86|413.54|409.44|412.39|408.29|445
1625412600000|2021-07-04 15:30:00|412.97|408.87|412.93|408.83|413.21|409.11|412.69|408.59|219
1625412900000|2021-07-04 15:35:00|412.98|408.88|413.47|409.37|413.49|409.39|412.96|408.86|272
1625413200000|2021-07-04 15:40:00|413.46|409.36|413.22|409.12|413.58|409.48|412.83|408.73|292
1625413500000|2021-07-04 15:45:00|413.21|409.11|413.48|409.38|413.5|409.4|412.7|408.6|295
1625413800000|2021-07-04 15:50:00|413.46|409.36|414.25|410.15|414.3|410.2|413.14|409.04|361
1625414100000|2021-07-04 15:55:00|414.24|410.14|415.54|411.44|415.88|411.78|414.24|410.14|449
1625414400000|2021-07-04 16:00:00|415.55|411.45|414.56|410.46|416.85|412.75|414.36|410.26|632
1625414700000|2021-07-04 16:05:00|414.54|410.44|414.74|410.64|414.83|410.73|414.02|409.92|425
1625415000000|2021-07-04 16:10:00|414.73|410.63|415.42|411.32|415.92|411.82|413.97|409.87|357
1625415300000|2021-07-04 16:15:00|415.41|411.31|416.16|412.06|416.83|412.73|414.91|410.81|456
1625415600000|2021-07-04 16:20:00|416.15|412.05|416.37|412.27|416.67|412.57|415.98|411.88|357
1625415900000|2021-07-04 16:25:00|416.35|412.25|417.21|413.11|417.39|413.29|416.3|412.2|368
1625416200000|2021-07-04 16:30:00|417.2|413.1|416.24|412.14|417.37|413.27|415.89|411.79|382
1625416500000|2021-07-04 16:35:00|416.25|412.15|416.1|412|416.45|412.35|416.04|411.94|293
1625416800000|2021-07-04 16:40:00|416.09|411.99|415.98|411.88|416.96|412.86|415.77|411.67|309
1625417100000|2021-07-04 16:45:00|416|411.9|414.44|410.34|416.03|411.93|413.69|409.59|452
1625417400000|2021-07-04 16:50:00|414.45|410.35|414.19|410.09|414.66|410.56|414.07|409.97|329
1625417700000|2021-07-04 16:55:00|414.2|410.1|414.3|410.2|414.39|410.29|413.75|409.65|417
1625418000000|2021-07-04 17:00:00|414.31|410.21|413.56|409.46|414.31|410.21|413.19|409.09|371
1625418300000|2021-07-04 17:05:00|413.57|409.47|413.12|409.02|413.58|409.48|412.78|408.68|421
1625418600000|2021-07-04 17:10:00|413.11|409.01|413.05|408.95|413.14|409.04|412.77|408.67|318
1625418900000|2021-07-04 17:15:00|413.04|408.94|413.64|409.54|414.04|409.94|413.04|408.94|395
1625419200000|2021-07-04 17:20:00|413.65|409.55|413.89|409.79|414.28|410.18|413.48|409.38|297
1625419500000|2021-07-04 17:25:00|413.9|409.8|414.56|410.46|414.64|410.54|413.9|409.8|320
1625419800000|2021-07-04 17:30:00|414.55|410.45|414.22|410.12|414.77|410.67|414.18|410.08|340
1625420100000|2021-07-04 17:35:00|414.21|410.11|414.9|410.8|415.18|411.08|413.91|409.81|425
1625420400000|2021-07-04 17:40:00|414.91|410.81|415.19|411.09|415.42|411.32|414.86|410.76|378
1625420700000|2021-07-04 17:45:00|415.17|411.07|415.57|411.47|415.85|411.75|415.08|410.98|366
1625421000000|2021-07-04 17:50:00|415.54|411.44|415.82|411.72|415.99|411.89|415.41|411.31|292
1625421300000|2021-07-04 17:55:00|415.84|411.74|415.93|411.83|416.03|411.93|415.34|411.24|336
1625421600000|2021-07-04 18:00:00|415.94|411.84|415.41|411.31|415.95|411.85|414.57|410.47|383
1625421900000|2021-07-04 18:05:00|415.42|411.32|414.61|410.51|415.42|411.32|414.53|410.43|352
1625422200000|2021-07-04 18:10:00|414.6|410.5|413.54|409.44|414.64|410.54|413.28|409.18|412
1625422500000|2021-07-04 18:15:00|413.53|409.43|413.97|409.87|414.17|410.07|413.53|409.43|327
1625422800000|2021-07-04 18:20:00|413.96|409.86|413.75|409.65|414.03|409.93|413.54|409.44|337
1625423100000|2021-07-04 18:25:00|413.73|409.63|413.55|409.45|413.83|409.73|412.54|408.44|368
1625423400000|2021-07-04 18:30:00|413.54|409.44|413.64|409.54|413.67|409.57|413.25|409.15|252
1625423700000|2021-07-04 18:35:00|413.65|409.55|413.67|409.57|413.84|409.74|413.15|409.05|297
1625424000000|2021-07-04 18:40:00|413.66|409.56|412.61|408.51|413.7|409.6|412.55|408.45|217
1625424300000|2021-07-04 18:45:00|412.6|408.5|412.94|408.84|412.97|408.87|412.16|408.06|274
1625424600000|2021-07-04 18:50:00|412.95|408.85|413.58|409.48|413.65|409.55|412.68|408.58|313
1625424900000|2021-07-04 18:55:00|413.57|409.47|413.53|409.43|413.6|409.5|413.26|409.16|225
1625425200000|2021-07-04 19:00:00|413.54|409.44|414.33|410.23|414.34|410.24|413.54|409.44|279
1625425500000|2021-07-04 19:05:00|414.35|410.25|414.38|410.28|414.56|410.46|414.12|410.02|259
1625425800000|2021-07-04 19:10:00|414.39|410.29|415.02|410.92|415.18|411.08|414.39|410.29|287
1625426100000|2021-07-04 19:15:00|415.01|410.91|415|410.9|415.07|410.97|414.75|410.65|203
1625426400000|2021-07-04 19:20:00|414.99|410.89|414.16|410.06|415|410.9|414.12|410.02|213
1625426700000|2021-07-04 19:25:00|414.17|410.07|414.72|410.62|414.93|410.83|414.12|410.02|217
1625427000000|2021-07-04 19:30:00|414.73|410.63|414.93|410.83|415.34|411.24|414.72|410.62|190
1625427300000|2021-07-04 19:35:00|414.94|410.84|414.96|410.86|415.18|411.08|414.91|410.81|171
1625427600000|2021-07-04 19:40:00|414.95|410.85|415|410.9|415.01|410.91|414.42|410.32|207
1625427900000|2021-07-04 19:45:00|415.01|410.91|414.52|410.42|415.01|410.91|414.17|410.07|258
1625428200000|2021-07-04 19:50:00|414.53|410.43|414.7|410.6|414.72|410.62|413.91|409.81|321
1625428500000|2021-07-04 19:55:00|414.69|410.59|414.67|410.57|415.07|410.97|414.67|410.57|288
1625428800000|2021-07-04 20:00:00|414.68|410.58|414.2|410.1|414.68|410.58|414.13|410.03|367
1625429100000|2021-07-04 20:05:00|414.21|410.11|414.17|410.07|414.35|410.25|414.09|409.99|231
1625429400000|2021-07-04 20:10:00|414.18|410.08|413.58|409.48|414.21|410.11|413.58|409.48|234
1625429700000|2021-07-04 20:15:00|413.59|409.49|414.08|409.98|414.1|410|413.53|409.43|298
1625430000000|2021-07-04 20:20:00|414.22|410.12|414.34|410.24|414.55|410.45|413.76|409.66|297
1625430300000|2021-07-04 20:25:00|414.38|410.28|415.09|410.99|415.1|411|414.33|410.23|281
1625430600000|2021-07-04 20:30:00|415.08|410.98|415.56|411.46|415.62|411.52|414.96|410.86|403
1625430900000|2021-07-04 20:35:00|415.57|411.47|415.53|411.43|415.6|411.5|415.27|411.17|307
1625431200000|2021-07-04 20:40:00|415.54|411.44|415.19|411.09|415.58|411.48|414.22|410.12|330
1625431500000|2021-07-04 20:45:00|415.14|411.04|415.17|411.07|415.45|411.35|414.6|410.5|306
1625431800000|2021-07-04 20:50:00|415.19|411.09|415.45|411.35|415.48|411.38|415|410.9|238
1625432100000|2021-07-04 20:55:00|415.46|411.36|414.97|410.87|415.51|411.41|414.95|410.85|159
1625432400000|2021-07-04 21:00:00|414.99|410.89|416.22|412.12|416.27|412.17|414.94|410.84|262
1625432700000|2021-07-04 21:05:00|416.23|412.13|414.32|410.22|416.24|412.14|414.3|410.2|255
1625433000000|2021-07-04 21:10:00|414.31|410.21|415.17|411.07|415.22|411.12|414.29|410.19|238
1625433300000|2021-07-04 21:15:00|415.15|411.05|416.08|411.98|416.35|412.25|415.14|411.04|330
1625433600000|2021-07-04 21:20:00|416.07|411.97|416.3|412.2|416.41|412.31|416.02|411.92|245
1625433900000|2021-07-04 21:25:00|416.32|412.22|416.99|412.89|417.41|413.31|416.31|412.21|240
1625434200000|2021-07-04 21:30:00|416.97|412.87|416.63|412.53|417.31|413.21|416.57|412.47|194
1625434500000|2021-07-04 21:35:00|416.65|412.55|418.55|414.45|418.76|414.66|416.56|412.46|331
1625434800000|2021-07-04 21:40:00|418.56|414.46|419.24|415.14|419.45|415.35|418.4|414.3|362
1625435100000|2021-07-04 21:45:00|419.23|415.13|419.44|415.34|419.59|415.49|418.97|414.87|475
1625435400000|2021-07-04 21:50:00|419.43|415.33|419.39|415.29|419.57|415.47|419.07|414.97|294
1625435700000|2021-07-04 21:55:00|419.41|415.31|420.2|416.1|420.48|416.38|419.1|415|357
1625436000000|2021-07-04 22:00:00|420.18|416.08|418.91|414.81|420.33|416.23|418.91|414.81|377
1625436300000|2021-07-04 22:05:00|418.89|414.79|418.46|414.36|419.28|415.18|418.29|414.19|347
1625436600000|2021-07-04 22:10:00|418.47|414.37|418.72|414.62|418.97|414.87|418.3|414.2|421
1625436900000|2021-07-04 22:15:00|418.67|414.57|417.78|413.68|418.67|414.57|417.44|413.34|439
1625437200000|2021-07-04 22:20:00|417.77|413.67|417.52|413.42|417.92|413.82|417.25|413.15|315
1625437500000|2021-07-04 22:25:00|417.45|413.35|416.62|412.52|417.45|413.35|416.21|412.11|319
1625437800000|2021-07-04 22:30:00|416.64|412.54|416.99|412.89|417.29|413.19|415.54|411.44|455
1625438100000|2021-07-04 22:35:00|416.98|412.88|416.73|412.63|416.99|412.89|416.16|412.06|405
1625438400000|2021-07-04 22:40:00|416.75|412.65|416.5|412.4|416.75|412.65|416.32|412.22|363
1625438700000|2021-07-04 22:45:00|416.49|412.39|413.27|409.17|416.49|412.39|413|408.9|527
1625439000000|2021-07-04 22:50:00|413.2|409.1|413.4|409.3|414.07|409.97|412.92|408.82|456
1625439300000|2021-07-04 22:55:00|413.42|409.32|412.43|408.33|413.42|409.32|411.59|407.49|396
1625439600000|2021-07-04 23:00:00|412.4|408.3|411.29|407.19|412.4|408.3|409.91|405.81|550
1625439900000|2021-07-04 23:05:00|411.33|407.23|411.87|407.77|412.2|408.1|411.2|407.1|534
1625440200000|2021-07-04 23:10:00|411.88|407.78|412.86|408.76|412.87|408.77|411.73|407.63|575
1625440500000|2021-07-04 23:15:00|412.87|408.77|413.34|409.24|413.5|409.4|412.68|408.58|373
1625440800000|2021-07-04 23:20:00|413.36|409.26|412.57|408.47|413.85|409.75|412.23|408.13|450
1625441100000|2021-07-04 23:25:00|412.51|408.41|413.09|408.99|413.61|409.51|412.5|408.4|432
1625441400000|2021-07-04 23:30:00|413.07|408.97|412.7|408.6|413.62|409.52|412.68|408.58|394
1625441700000|2021-07-04 23:35:00|412.68|408.58|412.06|407.96|412.73|408.63|411.64|407.54|340
1625442000000|2021-07-04 23:40:00|411.99|407.89|412.06|407.96|412.47|408.37|411.1|407|412
1625442300000|2021-07-04 23:45:00|412.1|408|406.26|402.16|413.8|409.7|402.85|398.75|649
1625442600000|2021-07-04 23:50:00|406.28|402.18|408.25|404.15|408.41|404.31|406.25|402.15|604
1625442900000|2021-07-04 23:55:00|408.26|404.16|408.18|404.08|408.71|404.61|408.12|404.02|341
1625443200000|2021-07-05 00:00:00|408.2|404.1|405.48|401.38|408.2|404.1|403.27|399.17|755
1625443500000|2021-07-05 00:05:00|405.47|401.37|405.02|400.92|406.98|402.88|404.66|400.56|652
1625443800000|2021-07-05 00:10:00|405.04|400.94|406.08|401.98|406.65|402.55|404.75|400.65|547
1625444100000|2021-07-05 00:15:00|406.09|401.99|405.58|401.48|407.43|403.33|405.25|401.15|468
1625444400000|2021-07-05 00:20:00|405.57|401.47|407.22|403.12|407.33|403.23|405.57|401.47|382
1625444700000|2021-07-05 00:25:00|407.25|403.15|406.22|402.12|407.25|403.15|406.2|402.1|403
1625445000000|2021-07-05 00:30:00|406.21|402.11|406.83|402.73|407.36|403.26|405.61|401.51|447
1625445300000|2021-07-05 00:35:00|406.82|402.72|406.85|402.75|407.12|403.02|406.5|402.4|325
1625445600000|2021-07-05 00:40:00|406.8|402.7|405.6|401.5|406.82|402.72|404.91|400.81|453
1625445900000|2021-07-05 00:45:00|405.61|401.51|403.6|399.5|405.61|401.51|403.18|399.08|493
1625446200000|2021-07-05 00:50:00|403.58|399.48|405.05|400.95|405.09|400.99|403.58|399.48|434
1625446500000|2021-07-05 00:55:00|405.07|400.97|403.65|399.55|405.53|401.43|403.59|399.49|473
1625446800000|2021-07-05 01:00:00|403.59|399.49|405.05|400.95|405.49|401.39|403|398.9|536
1625447100000|2021-07-05 01:05:00|405.02|400.92|404.87|400.77|405.92|401.82|404.3|400.2|387
1625447400000|2021-07-05 01:10:00|404.9|400.8|405.64|401.54|405.71|401.61|404.9|400.8|372
1625447700000|2021-07-05 01:15:00|405.63|401.53|405.03|400.93|405.7|401.6|404.74|400.64|399
1625448000000|2021-07-05 01:20:00|405.04|400.94|400.74|396.64|405.05|400.95|400.49|396.39|526
1625448300000|2021-07-05 01:25:00|400.75|396.65|400.4|396.3|402.36|398.26|399.51|395.41|566
1625448600000|2021-07-05 01:30:00|400.38|396.28|400.16|396.06|400.87|396.77|399.01|394.91|589
1625448900000|2021-07-05 01:35:00|400.23|396.13|401.26|397.16|401.95|397.85|400.13|396.03|403
1625449200000|2021-07-05 01:40:00|401.25|397.15|399.69|395.59|402.01|397.91|399.4|395.3|496
1625449500000|2021-07-05 01:45:00|399.61|395.51|400.26|396.16|401.78|397.68|399.61|395.51|544
1625449800000|2021-07-05 01:50:00|400.25|396.15|400.59|396.49|401.58|397.48|400.19|396.09|436
1625450100000|2021-07-05 01:55:00|400.6|396.5|399.72|395.62|401.11|397.01|399.38|395.28|489
1625450400000|2021-07-05 02:00:00|399.74|395.64|401.48|397.38|401.76|397.66|399.39|395.29|372
1625450700000|2021-07-05 02:05:00|401.5|397.4|400.73|396.63|402.12|398.02|400.47|396.37|405
1625451000000|2021-07-05 02:10:00|400.72|396.62|400.78|396.68|401.6|397.5|400.31|396.21|538
1625451300000|2021-07-05 02:15:00|400.79|396.69|400.3|396.2|401.45|397.35|399.8|395.7|573
1625451600000|2021-07-05 02:20:00|400.29|396.19|399.87|395.77|400.38|396.28|399.42|395.32|535
1625451900000|2021-07-05 02:25:00|399.86|395.76|400.33|396.23|400.57|396.47|399.54|395.44|477
1625452200000|2021-07-05 02:30:00|400.34|396.24|400.68|396.58|401.37|397.27|399.79|395.69|446
1625452500000|2021-07-05 02:35:00|400.67|396.57|400.89|396.79|401.42|397.32|400.58|396.48|338
1625452800000|2021-07-05 02:40:00|400.85|396.75|400.05|395.95|401.13|397.03|399.54|395.44|429
1625453100000|2021-07-05 02:45:00|400.01|395.91|399.49|395.39|400.04|395.94|398.25|394.15|426
1625453400000|2021-07-05 02:50:00|399.53|395.43|398.48|394.38|399.82|395.72|398.23|394.13|548
1625453700000|2021-07-05 02:55:00|398.49|394.39|400.11|396.01|400.11|396.01|398.19|394.09|202
1625454000000|2021-07-05 03:00:00|400.06|395.96|399.11|395.01|400.25|396.15|397.66|393.56|396
1625454300000|2021-07-05 03:05:00|399.15|395.05|400.78|396.68|400.87|396.77|398.8|394.7|426
1625454600000|2021-07-05 03:10:00|400.79|396.69|400.75|396.65|401.01|396.91|400|395.9|347
1625454900000|2021-07-05 03:15:00|400.8|396.7|401.18|397.08|401.21|397.11|400.55|396.45|413
1625455200000|2021-07-05 03:20:00|401.17|397.07|400.4|396.3|401.22|397.12|400.4|396.3|322
1625455500000|2021-07-05 03:25:00|400.36|396.26|399.7|395.6|400.38|396.28|398.89|394.79|367
1625455800000|2021-07-05 03:30:00|399.71|395.61|397.95|393.85|399.72|395.62|397.95|393.85|364
1625456100000|2021-07-05 03:35:00|397.97|393.87|398.67|394.57|398.79|394.69|397.7|393.6|371
1625456400000|2021-07-05 03:40:00|398.68|394.58|399.91|395.81|399.92|395.82|398.24|394.14|354
1625456700000|2021-07-05 03:45:00|399.96|395.86|398.37|394.27|400|395.9|398.32|394.22|343
1625457000000|2021-07-05 03:50:00|398.34|394.24|398.68|394.58|399|394.9|397.25|393.15|479
1625457300000|2021-07-05 03:55:00|398.69|394.59|399.09|394.99|400.01|395.91|398.69|394.59|389
1625457600000|2021-07-05 04:00:00|399.08|394.98|397.12|393.02|399.82|395.72|397.12|393.02|485
1625457900000|2021-07-05 04:05:00|397.14|393.04|396.17|392.07|397.34|393.24|395.25|391.15|465
1625458200000|2021-07-05 04:10:00|396.2|392.1|396.63|392.53|396.63|392.53|395.34|391.24|540
1625458500000|2021-07-05 04:15:00|396.68|392.58|395.88|391.78|397.24|393.14|395.61|391.51|439
1625458800000|2021-07-05 04:20:00|395.84|391.74|398.32|394.22|398.32|394.22|395.84|391.74|482
1625459100000|2021-07-05 04:25:00|398.31|394.21|398.81|394.71|398.85|394.75|397.51|393.41|325
1625459400000|2021-07-05 04:30:00|398.82|394.72|399.9|395.8|399.98|395.88|398.36|394.26|386
1625459700000|2021-07-05 04:35:00|399.92|395.82|399.49|395.39|399.96|395.86|399.09|394.99|394
1625460000000|2021-07-05 04:40:00|399.48|395.38|399.74|395.64|399.77|395.67|399.2|395.1|307
1625460300000|2021-07-05 04:45:00|399.73|395.63|398.71|394.61|399.74|395.64|398.67|394.57|403
1625460600000|2021-07-05 04:50:00|398.7|394.6|397.47|393.37|398.71|394.61|397.15|393.05|450
1625460900000|2021-07-05 04:55:00|397.54|393.44|396.32|392.22|397.74|393.64|395.87|391.77|467
1625461200000|2021-07-05 05:00:00|396.33|392.23|397.58|393.48|397.87|393.77|395.96|391.86|454
1625461500000|2021-07-05 05:05:00|397.57|393.47|398.3|394.2|398.43|394.33|397.49|393.39|329
1625461800000|2021-07-05 05:10:00|398.28|394.18|396.29|392.19|398.29|394.19|396.12|392.02|340
1625462100000|2021-07-05 05:15:00|396.28|392.18|396.14|392.04|396.85|392.75|395.88|391.78|391
1625462400000|2021-07-05 05:20:00|396.15|392.05|396.39|392.29|396.72|392.62|396.04|391.94|352
1625462700000|2021-07-05 05:25:00|396.41|392.31|395.75|391.65|396.81|392.71|395.4|391.3|425
1625463000000|2021-07-05 05:30:00|395.73|391.63|396.13|392.03|396.54|392.44|395.48|391.38|321
1625463300000|2021-07-05 05:35:00|396.16|392.06|397.01|392.91|397.4|393.3|396.16|392.06|341
1625463600000|2021-07-05 05:40:00|396.98|392.88|397.25|393.15|397.48|393.38|396.22|392.12|289
1625463900000|2021-07-05 05:45:00|397.24|393.14|397.4|393.3|397.49|393.39|396.11|392.01|342
1625464200000|2021-07-05 05:50:00|397.42|393.32|398.42|394.32|398.55|394.45|397.23|393.13|456
1625464500000|2021-07-05 05:55:00|398.43|394.33|398.51|394.41|398.68|394.58|398.12|394.02|350
1625464800000|2021-07-05 06:00:00|398.52|394.42|397.21|393.11|398.56|394.46|396.99|392.89|470
1625465100000|2021-07-05 06:05:00|397.25|393.15|397.36|393.26|397.36|393.26|396.27|392.17|345
1625465400000|2021-07-05 06:10:00|397.37|393.27|398.78|394.68|398.91|394.81|397.01|392.91|393
1625465700000|2021-07-05 06:15:00|398.76|394.66|399.41|395.31|399.44|395.34|398|393.9|462
1625466000000|2021-07-05 06:20:00|399.42|395.32|398.6|394.5|399.42|395.32|398.5|394.4|335
1625466300000|2021-07-05 06:25:00|398.59|394.49|397.92|393.82|398.9|394.8|397.78|393.68|258
1625466600000|2021-07-05 06:30:00|397.95|393.85|398.07|393.97|398.16|394.06|397.6|393.5|333
1625466900000|2021-07-05 06:35:00|398.03|393.93|398.49|394.39|398.68|394.58|397.76|393.66|358
1625467200000|2021-07-05 06:40:00|398.5|394.4|398.2|394.1|398.55|394.45|397.54|393.44|441
1625467500000|2021-07-05 06:45:00|398.19|394.09|397.8|393.7|398.3|394.2|397.38|393.28|366
1625467800000|2021-07-05 06:50:00|397.81|393.71|398.72|394.62|399.22|395.12|397.76|393.66|356
1625468100000|2021-07-05 06:55:00|398.79|394.69|398.6|394.5|398.8|394.7|398.16|394.06|341
1625468400000|2021-07-05 07:00:00|398.54|394.44|397.06|392.96|398.54|394.44|397.01|392.91|393
1625468700000|2021-07-05 07:05:00|397.07|392.97|397.24|393.14|397.8|393.7|397.07|392.97|348
1625469000000|2021-07-05 07:10:00|397.25|393.15|396.56|392.46|397.3|393.2|396.44|392.34|480
1625469300000|2021-07-05 07:15:00|396.57|392.47|397.21|393.11|397.47|393.37|396.57|392.47|406
1625469600000|2021-07-05 07:20:00|397.2|393.1|395.79|391.69|397.22|393.12|395.78|391.68|435
1625469900000|2021-07-05 07:25:00|395.78|391.68|396.46|392.36|396.53|392.43|395.61|391.51|470
1625470200000|2021-07-05 07:30:00|396.44|392.34|397.59|393.49|397.75|393.65|396.44|392.34|408
1625470500000|2021-07-05 07:35:00|397.61|393.51|397.48|393.38|397.64|393.54|397|392.9|328
1625470800000|2021-07-05 07:40:00|397.49|393.39|396.69|392.59|397.74|393.64|396.69|392.59|279
1625471100000|2021-07-05 07:45:00|396.62|392.52|397.21|393.11|397.5|393.4|396.25|392.15|318
1625471400000|2021-07-05 07:50:00|397.22|393.12|397.62|393.52|398.04|393.94|397.21|393.11|347
1625471700000|2021-07-05 07:55:00|397.63|393.53|397.63|393.53|397.94|393.84|397.35|393.25|291
1625472000000|2021-07-05 08:00:00|397.62|393.52|396.36|392.26|398.51|394.41|396.33|392.23|400
1625472300000|2021-07-05 08:05:00|396.35|392.25|397.51|393.41|397.61|393.51|396.21|392.11|421
1625472600000|2021-07-05 08:10:00|397.5|393.4|396.75|392.65|397.51|393.41|396.37|392.27|278
1625472900000|2021-07-05 08:15:00|396.77|392.67|396.49|392.39|396.78|392.68|396.02|391.92|316
1625473200000|2021-07-05 08:20:00|396.51|392.41|395.64|391.54|396.59|392.49|395.63|391.53|292
1625473500000|2021-07-05 08:25:00|395.65|391.55|395.36|391.26|396.05|391.95|395.3|391.2|251
1625473800000|2021-07-05 08:30:00|395.33|391.23|395.61|391.51|395.98|391.88|393.63|389.53|410
1625474100000|2021-07-05 08:35:00|395.59|391.49|394.06|389.96|395.65|391.55|393.91|389.81|405
1625474400000|2021-07-05 08:40:00|394.08|389.98|394.83|390.73|395.22|391.12|393.69|389.59|363
1625474700000|2021-07-05 08:45:00|394.85|390.75|394.84|390.74|395.53|391.43|394.84|390.74|323
1625475000000|2021-07-05 08:50:00|394.86|390.76|395.28|391.18|395.64|391.54|394.6|390.5|299
1625475300000|2021-07-05 08:55:00|395.29|391.19|395.96|391.86|396.04|391.94|395.02|390.92|350
1625475600000|2021-07-05 09:00:00|395.98|391.88|397.44|393.34|397.77|393.67|395.57|391.47|527
1625475900000|2021-07-05 09:05:00|397.42|393.32|397.25|393.15|397.55|393.45|396.66|392.56|471
1625476200000|2021-07-05 09:10:00|397.27|393.17|397.64|393.54|397.81|393.71|397.03|392.93|455
1625476500000|2021-07-05 09:15:00|397.61|393.51|397.62|393.52|397.73|393.63|397.1|393|335
1625476800000|2021-07-05 09:20:00|397.6|393.5|397.56|393.46|397.84|393.74|397.35|393.25|278
1625477100000|2021-07-05 09:25:00|397.54|393.44|397.74|393.64|397.8|393.7|397.29|393.19|338
1625477400000|2021-07-05 09:30:00|397.72|393.62|397.1|393|397.85|393.75|396.95|392.85|300
1625477700000|2021-07-05 09:35:00|397.11|393.01|396.97|392.87|397.39|393.29|396.7|392.6|276
1625478000000|2021-07-05 09:40:00|396.98|392.88|396.53|392.43|397.06|392.96|396.39|392.29|340
1625478300000|2021-07-05 09:45:00|396.54|392.44|396.25|392.15|396.74|392.64|396.23|392.13|337
1625478600000|2021-07-05 09:50:00|396.22|392.12|396.75|392.65|396.98|392.88|396.19|392.09|289
1625478900000|2021-07-05 09:55:00|396.82|392.72|396.43|392.33|396.9|392.8|396.21|392.11|377
1625479200000|2021-07-05 10:00:00|396.44|392.34|396.43|392.33|396.59|392.49|395.85|391.75|381
1625479500000|2021-07-05 10:05:00|396.44|392.34|398.22|394.12|398.34|394.24|396.44|392.34|426
1625479800000|2021-07-05 10:10:00|398.31|394.21|396.92|392.82|398.32|394.22|396.77|392.67|384
1625480100000|2021-07-05 10:15:00|396.97|392.87|397.3|393.2|397.4|393.3|396.93|392.83|359
1625480400000|2021-07-05 10:20:00|397.31|393.21|398.27|394.17|398.76|394.66|397.08|392.98|447
1625480700000|2021-07-05 10:25:00|398.25|394.15|398.58|394.48|398.66|394.56|397.79|393.69|353
1625481000000|2021-07-05 10:30:00|398.59|394.49|398.34|394.24|398.61|394.51|398|393.9|287
1625481300000|2021-07-05 10:35:00|398.35|394.25|398.88|394.78|398.88|394.78|398.06|393.96|290
1625481600000|2021-07-05 10:40:00|398.85|394.75|399.84|395.74|399.9|395.8|398.7|394.6|438
1625481900000|2021-07-05 10:45:00|399.81|395.71|399.73|395.63|399.92|395.82|399.15|395.05|412
1625482200000|2021-07-05 10:50:00|399.74|395.64|399.41|395.31|399.74|395.64|399.25|395.15|322
1625482500000|2021-07-05 10:55:00|399.4|395.3|399.27|395.17|399.5|395.4|398.83|394.73|325
1625482800000|2021-07-05 11:00:00|399.29|395.19|398.86|394.76|399.29|395.19|398.66|394.56|312
1625483100000|2021-07-05 11:05:00|398.83|394.73|398.76|394.66|399.21|395.11|398.44|394.34|333
1625483400000|2021-07-05 11:10:00|398.75|394.65|397.65|393.55|398.75|394.65|397.48|393.38|484
1625483700000|2021-07-05 11:15:00|397.7|393.6|397.25|393.15|397.7|393.6|396.81|392.71|486
1625484000000|2021-07-05 11:20:00|397.27|393.17|392.83|388.73|397.59|393.49|392.6|388.5|511
1625484300000|2021-07-05 11:25:00|392.77|388.67|389.43|385.33|392.9|388.8|387.14|383.04|882
1625484600000|2021-07-05 11:30:00|389.32|385.22|383.87|379.77|389.81|385.71|382.77|378.67|861
1625484900000|2021-07-05 11:35:00|383.83|379.73|384.34|380.24|385.75|381.65|383.38|379.28|816
1625485200000|2021-07-05 11:40:00|384.31|380.21|383.55|379.45|384.83|380.73|383.46|379.36|659
1625485500000|2021-07-05 11:45:00|383.51|379.41|383.69|379.59|384.23|380.13|383.14|379.04|609
1625485800000|2021-07-05 11:50:00|383.71|379.61|382.83|378.73|384.37|380.27|382.69|378.59|585
1625486100000|2021-07-05 11:55:00|382.73|378.63|381.5|377.4|382.78|378.68|378.34|374.24|815
1625486400000|2021-07-05 12:00:00|381.53|377.43|383.87|379.77|383.97|379.87|380.61|376.51|777
1625486700000|2021-07-05 12:05:00|383.88|379.78|381.93|377.83|384.06|379.96|381.84|377.74|636
1625487000000|2021-07-05 12:10:00|381.94|377.84|382.55|378.45|383.16|379.06|381.91|377.81|545
1625487300000|2021-07-05 12:15:00|382.61|378.51|383.6|379.5|384.28|380.18|382.57|378.47|638
1625487600000|2021-07-05 12:20:00|383.58|379.48|383.55|379.45|384|379.9|383.26|379.16|516
1625487900000|2021-07-05 12:25:00|383.53|379.43|382.61|378.51|383.71|379.61|382.46|378.36|484
1625488200000|2021-07-05 12:30:00|382.62|378.52|382.98|378.88|383.06|378.96|381.71|377.61|596
1625488500000|2021-07-05 12:35:00|382.99|378.89|383.55|379.45|383.61|379.51|382.43|378.33|508
1625488800000|2021-07-05 12:40:00|383.53|379.43|383|378.9|383.54|379.44|382.66|378.56|450
1625489100000|2021-07-05 12:45:00|383.01|378.91|382.7|378.6|383.17|379.07|382.31|378.21|584
1625489400000|2021-07-05 12:50:00|382.73|378.63|381.89|377.79|382.88|378.78|381.45|377.35|467
1625489700000|2021-07-05 12:55:00|381.91|377.81|381.49|377.39|382.12|378.02|381.19|377.09|392
1625490000000|2021-07-05 13:00:00|381.39|377.29|382.1|378|382.54|378.44|381.14|377.04|525
1625490300000|2021-07-05 13:05:00|382.11|378.01|383.99|379.89|384.14|380.04|382.07|377.97|526
1625490600000|2021-07-05 13:10:00|383.97|379.87|384.13|380.03|384.35|380.25|383.16|379.06|419
1625490900000|2021-07-05 13:15:00|384.02|379.92|383.51|379.41|384.45|380.35|383.36|379.26|485
1625491200000|2021-07-05 13:20:00|383.53|379.43|384.08|379.98|384.08|379.98|382.88|378.78|439
1625491500000|2021-07-05 13:25:00|384.06|379.96|384.36|380.26|384.51|380.41|383.36|379.26|380
1625491800000|2021-07-05 13:30:00|384.44|380.34|383.97|379.87|384.44|380.34|383.23|379.13|353
1625492100000|2021-07-05 13:35:00|383.96|379.86|384.24|380.14|384.31|380.21|383.68|379.58|295
1625492400000|2021-07-05 13:40:00|384.21|380.11|384.98|380.88|385.23|381.13|384.21|380.11|341
1625492700000|2021-07-05 13:45:00|384.96|380.86|385.65|381.55|385.9|381.8|384.94|380.84|326
1625493000000|2021-07-05 13:50:00|385.62|381.52|385.45|381.35|385.68|381.58|385.21|381.11|357
1625493300000|2021-07-05 13:55:00|385.44|381.34|384.95|380.85|385.68|381.58|384.69|380.59|331
1625493600000|2021-07-05 14:00:00|384.94|380.84|386.54|382.44|386.56|382.46|384.31|380.21|421
1625493900000|2021-07-05 14:05:00|386.46|382.36|386.57|382.47|386.78|382.68|386.09|381.99|367
1625494200000|2021-07-05 14:10:00|386.58|382.48|385.95|381.85|386.58|382.48|385.68|381.58|402
1625494500000|2021-07-05 14:15:00|385.98|381.88|386.45|382.35|386.78|382.68|385.81|381.71|381
1625494800000|2021-07-05 14:20:00|386.46|382.36|386.35|382.25|386.67|382.57|385.83|381.73|382
1625495100000|2021-07-05 14:25:00|386.36|382.26|383.34|379.24|386.36|382.26|383.26|379.16|505
1625495400000|2021-07-05 14:30:00|383.33|379.23|384.77|380.67|384.89|380.79|382.92|378.82|471
1625495700000|2021-07-05 14:35:00|384.75|380.65|384.67|380.57|385.31|381.21|384.62|380.52|333
1625496000000|2021-07-05 14:40:00|384.64|380.54|385.3|381.2|385.58|381.48|384.58|380.48|370
1625496300000|2021-07-05 14:45:00|385.25|381.15|385.8|381.7|385.86|381.76|385.25|381.15|285
1625496600000|2021-07-05 14:50:00|385.81|381.71|385.79|381.69|385.94|381.84|385.54|381.44|294
1625496900000|2021-07-05 14:55:00|385.76|381.66|386.08|381.98|386.25|382.15|385.58|381.48|291
1625497200000|2021-07-05 15:00:00|386.07|381.97|384.76|380.66|386.14|382.04|384.76|380.66|348
1625497500000|2021-07-05 15:05:00|384.77|380.67|386.52|382.42|386.69|382.59|384.77|380.67|390
1625497800000|2021-07-05 15:10:00|386.51|382.41|385.61|381.51|386.65|382.55|385.43|381.33|355
1625498100000|2021-07-05 15:15:00|385.56|381.46|385.23|381.13|385.86|381.76|385.12|381.02|307
1625498400000|2021-07-05 15:20:00|385.22|381.12|385.34|381.24|385.66|381.56|385.2|381.1|286
1625498700000|2021-07-05 15:25:00|385.33|381.23|384.56|380.46|385.7|381.6|384.47|380.37|308
1625499000000|2021-07-05 15:30:00|384.55|380.45|383.38|379.28|385.05|380.95|383.35|379.25|373
1625499300000|2021-07-05 15:35:00|383.17|379.07|383.97|379.87|384.3|380.2|383.15|379.05|367
1625499600000|2021-07-05 15:40:00|383.96|379.86|385.11|381.01|385.68|381.58|383.96|379.86|309
1625499900000|2021-07-05 15:45:00|385.12|381.02|385.67|381.57|385.95|381.85|385.1|381|324
1625500200000|2021-07-05 15:50:00|385.64|381.54|384.09|379.99|385.69|381.59|383.98|379.88|422
1625500500000|2021-07-05 15:55:00|384.1|380|383.09|378.99|384.35|380.25|383.09|378.99|350
1625500800000|2021-07-05 16:00:00|383.07|378.97|385.22|381.12|385.7|381.6|382.07|377.97|531
1625501100000|2021-07-05 16:05:00|385.21|381.11|385.08|380.98|385.25|381.15|384.53|380.43|375
1625501400000|2021-07-05 16:10:00|385|380.9|385.78|381.68|385.92|381.82|384.7|380.6|332
1625501700000|2021-07-05 16:15:00|385.74|381.64|384.93|380.83|385.92|381.82|384.42|380.32|417
1625502000000|2021-07-05 16:20:00|384.95|380.85|385.42|381.32|385.52|381.42|384.95|380.85|253
1625502300000|2021-07-05 16:25:00|385.41|381.31|384.91|380.81|385.71|381.61|384.64|380.54|308
1625502600000|2021-07-05 16:30:00|384.89|380.79|385.02|380.92|385.19|381.09|384.53|380.43|396
1625502900000|2021-07-05 16:35:00|384.98|380.88|384.83|380.73|385.03|380.93|384.46|380.36|313
1625503200000|2021-07-05 16:40:00|384.84|380.74|384.26|380.16|385.17|381.07|384.21|380.11|260
1625503500000|2021-07-05 16:45:00|384.24|380.14|384.37|380.27|385|380.9|383.78|379.68|296
1625503800000|2021-07-05 16:50:00|384.34|380.24|385.27|381.17|385.8|381.7|384.34|380.24|327
1625504100000|2021-07-05 16:55:00|385.3|381.2|384.63|380.53|385.81|381.71|384.52|380.42|261
1625504400000|2021-07-05 17:00:00|384.64|380.54|385.08|380.98|385.23|381.13|384.55|380.45|214
1625504700000|2021-07-05 17:05:00|385.09|380.99|385.86|381.76|386.24|382.14|385.09|380.99|242
1625505000000|2021-07-05 17:10:00|385.87|381.77|385.39|381.29|385.9|381.8|384.85|380.75|324
1625505300000|2021-07-05 17:15:00|385.4|381.3|385.19|381.09|385.4|381.3|384.94|380.84|250
1625505600000|2021-07-05 17:20:00|385.21|381.11|384.46|380.36|385.45|381.35|384.37|380.27|247
1625505900000|2021-07-05 17:25:00|384.43|380.33|384.58|380.48|384.78|380.68|384.31|380.21|280
1625506200000|2021-07-05 17:30:00|384.57|380.47|382.41|378.31|384.6|380.5|382.41|378.31|415
1625506500000|2021-07-05 17:35:00|382.38|378.28|380.65|376.55|382.38|378.28|380.52|376.42|536
1625506800000|2021-07-05 17:40:00|380.67|376.57|379.23|375.13|381.16|377.06|378.89|374.79|481
1625507100000|2021-07-05 17:45:00|379.25|375.15|382.17|378.07|382.18|378.08|379.2|375.1|618
1625507400000|2021-07-05 17:50:00|382.16|378.06|384.5|380.4|384.51|380.41|382.16|378.06|476
1625507700000|2021-07-05 17:55:00|384.46|380.36|386.28|382.18|386.31|382.21|384.46|380.36|524
1625508000000|2021-07-05 18:00:00|386.26|382.16|388.19|384.09|388.53|384.43|386.24|382.14|605
1625508300000|2021-07-05 18:05:00|388.18|384.08|388.3|384.2|388.82|384.72|387.79|383.69|462
1625508600000|2021-07-05 18:10:00|388.33|384.23|387.87|383.77|388.64|384.54|387.73|383.63|417
1625508900000|2021-07-05 18:15:00|387.88|383.78|388.51|384.41|388.99|384.89|387.88|383.78|378
1625509200000|2021-07-05 18:20:00|388.5|384.4|389.18|385.08|389.33|385.23|388.42|384.32|329
1625509500000|2021-07-05 18:25:00|389.17|385.07|388.07|383.97|390.35|386.25|388.07|383.97|552
1625509800000|2021-07-05 18:30:00|388.1|384|387.75|383.65|388.46|384.36|387.67|383.57|342
1625510100000|2021-07-05 18:35:00|387.72|383.62|388.41|384.31|388.41|384.31|387.61|383.51|275
1625510400000|2021-07-05 18:40:00|388.43|384.33|388.13|384.03|388.88|384.78|388.11|384.01|252
1625510700000|2021-07-05 18:45:00|388.14|384.04|388.09|383.99|388.26|384.16|387.51|383.41|263
1625511000000|2021-07-05 18:50:00|388.08|383.98|388.03|383.93|388.13|384.03|387.54|383.44|244
1625511300000|2021-07-05 18:55:00|388.02|383.92|387.62|383.52|388.33|384.23|387.6|383.5|307
1625511600000|2021-07-05 19:00:00|387.63|383.53|388.83|384.73|389.05|384.95|387.63|383.53|293
1625511900000|2021-07-05 19:05:00|388.81|384.71|388.85|384.75|389.42|385.32|388.54|384.44|292
1625512200000|2021-07-05 19:10:00|388.89|384.79|389.28|385.18|389.79|385.69|388.79|384.69|324
1625512500000|2021-07-05 19:15:00|389.32|385.22|389.23|385.13|389.69|385.59|388.72|384.62|373
1625512800000|2021-07-05 19:20:00|389.22|385.12|389|384.9|389.34|385.24|388.88|384.78|218
1625513100000|2021-07-05 19:25:00|389.03|384.93|389.02|384.92|390.46|386.36|388.72|384.62|387
1625513400000|2021-07-05 19:30:00|389|384.9|389.79|385.69|389.87|385.77|388.9|384.8|388
1625513700000|2021-07-05 19:35:00|389.76|385.66|389.52|385.42|389.87|385.77|389.5|385.4|256
1625514000000|2021-07-05 19:40:00|389.49|385.39|389.92|385.82|389.96|385.86|389.49|385.39|261
1625514300000|2021-07-05 19:45:00|389.89|385.79|388.96|384.86|389.98|385.88|388.5|384.4|430
1625514600000|2021-07-05 19:50:00|388.97|384.87|388.58|384.48|389.18|385.08|388.45|384.35|380
1625514900000|2021-07-05 19:55:00|388.6|384.5|389.14|385.04|389.31|385.21|388.49|384.39|406
1625515200000|2021-07-05 20:00:00|389.13|385.03|389.22|385.12|390.04|385.94|388.92|384.82|365
1625515500000|2021-07-05 20:05:00|389.23|385.13|389.37|385.27|389.62|385.52|389.01|384.91|350
1625515800000|2021-07-05 20:10:00|389.36|385.26|388.9|384.8|389.6|385.5|388.9|384.8|309
1625516100000|2021-07-05 20:15:00|388.89|384.79|389.14|385.04|389.67|385.57|388.74|384.64|284
1625516400000|2021-07-05 20:20:00|389.24|385.14|387.22|383.12|389.24|385.14|387.19|383.09|475
1625516700000|2021-07-05 20:25:00|387.26|383.16|389.44|385.34|389.98|385.88|387.26|383.16|423
1625517000000|2021-07-05 20:30:00|389.43|385.33|389.11|385.01|390.5|386.4|389.11|385.01|273
1625517300000|2021-07-05 20:35:00|389.07|384.97|387.97|383.87|389.11|385.01|387.2|383.1|394
1625517600000|2021-07-05 20:40:00|388|383.9|387.92|383.82|388.69|384.59|387.58|383.48|303
1625517900000|2021-07-05 20:45:00|387.91|383.81|387.48|383.38|388.44|384.34|386.79|382.69|395
1625518200000|2021-07-05 20:50:00|387.49|383.39|387.54|383.44|388.09|383.99|387.24|383.14|328
1625518500000|2021-07-05 20:55:00|387.55|383.45|387.59|383.49|387.78|383.68|387.26|383.16|214
1625518800000|2021-07-05 21:00:00|387.58|383.48|388.65|384.55|388.73|384.63|387.46|383.36|342
1625519100000|2021-07-05 21:05:00|388.64|384.54|388.73|384.63|388.9|384.8|388.5|384.4|269
1625519400000|2021-07-05 21:10:00|388.72|384.62|390.33|386.23|390.47|386.37|388.54|384.44|294
1625519700000|2021-07-05 21:15:00|390.3|386.2|391.42|387.32|391.69|387.59|390.28|386.18|299
1625520000000|2021-07-05 21:20:00|391.38|387.28|390.02|385.92|391.8|387.7|389.95|385.85|192
1625520300000|2021-07-05 21:25:00|389.95|385.85|390.29|386.19|390.58|386.48|389.95|385.85|177
1625520600000|2021-07-05 21:30:00|390.35|386.25|390.48|386.38|390.66|386.56|390.23|386.13|154
1625520900000|2021-07-05 21:35:00|390.45|386.35|390.03|385.93|390.45|386.35|389.94|385.84|221
1625521200000|2021-07-05 21:40:00|390.01|385.91|389.65|385.55|390.2|386.1|389.64|385.54|190
1625521500000|2021-07-05 21:45:00|389.7|385.6|390.41|386.31|390.92|386.82|389.56|385.46|352
1625521800000|2021-07-05 21:50:00|390.4|386.3|390.4|386.3|390.71|386.61|389.84|385.74|314
1625522100000|2021-07-05 21:55:00|390.39|386.29|390|385.9|390.43|386.33|389.85|385.75|290
1625522400000|2021-07-05 22:00:00|390.01|385.91|390.03|385.93|391.01|386.91|389.59|385.49|343
1625522700000|2021-07-05 22:05:00|390.04|385.94|389.86|385.76|390.05|385.95|389.46|385.36|347
1625523000000|2021-07-05 22:10:00|389.87|385.77|389.7|385.6|390.46|386.36|389.63|385.53|344
1625523300000|2021-07-05 22:15:00|389.66|385.56|389.57|385.47|389.68|385.58|388.56|384.46|378
1625523600000|2021-07-05 22:20:00|389.6|385.5|389.6|385.5|389.83|385.73|389.34|385.24|302
1625523900000|2021-07-05 22:25:00|389.58|385.48|389.99|385.89|390.17|386.07|389.58|385.48|258
1625524200000|2021-07-05 22:30:00|389.98|385.88|390|385.9|390.64|386.54|389.84|385.74|258
1625524500000|2021-07-05 22:35:00|389.99|385.89|389.03|384.93|390.22|386.12|388.96|384.86|269
1625524800000|2021-07-05 22:40:00|389.05|384.95|389.63|385.53|389.76|385.66|389.05|384.95|293
1625525100000|2021-07-05 22:45:00|389.62|385.52|388.89|384.79|389.85|385.75|388.37|384.27|309
1625525400000|2021-07-05 22:50:00|388.9|384.8|388.68|384.58|389.48|385.38|388.32|384.22|334
1625525700000|2021-07-05 22:55:00|388.7|384.6|388.48|384.38|389.2|385.1|388.48|384.38|213
1625526000000|2021-07-05 23:00:00|388.41|384.31|389|384.9|389.08|384.98|388.41|384.31|249
1625526300000|2021-07-05 23:05:00|389.01|384.91|389.68|385.58|389.75|385.65|388.96|384.86|206
1625526600000|2021-07-05 23:10:00|389.67|385.57|389.22|385.12|389.91|385.81|389.07|384.97|209
1625526900000|2021-07-05 23:15:00|389.24|385.14|388.76|384.66|389.26|385.16|388.6|384.5|264
1625527200000|2021-07-05 23:20:00|388.84|384.74|389.69|385.59|389.79|385.69|388.69|384.59|328
1625527500000|2021-07-05 23:25:00|389.7|385.6|388.19|384.09|389.76|385.66|388.18|384.08|312
1625527800000|2021-07-05 23:30:00|388.12|384.02|387.71|383.61|388.42|384.32|387.68|383.58|309
1625528100000|2021-07-05 23:35:00|387.7|383.6|387.44|383.34|388.02|383.92|387.28|383.18|298
1625528400000|2021-07-05 23:40:00|387.48|383.38|385.17|381.07|387.48|383.38|385.17|381.07|341
1625528700000|2021-07-05 23:45:00|385.16|381.06|385.89|381.79|386.25|382.15|384.76|380.66|336
1625529000000|2021-07-05 23:50:00|385.9|381.8|383.93|379.83|386.15|382.05|383.56|379.46|243
1625529300000|2021-07-05 23:55:00|383.9|379.8|383.15|379.05|384.63|380.53|383.1|379|363
1625529600000|2021-07-06 00:00:00|383.16|379.06|384.14|380.04|384.58|380.48|382.14|378.04|494
1625529900000|2021-07-06 00:05:00|384.13|380.03|387.3|383.2|387.56|383.46|384.08|379.98|419
1625530200000|2021-07-06 00:10:00|387.25|383.15|387.24|383.14|388.42|384.32|387.21|383.11|425
1625530500000|2021-07-06 00:15:00|387.33|383.23|385.43|381.33|387.47|383.37|385.17|381.07|405
1625530800000|2021-07-06 00:20:00|385.4|381.3|386.41|382.31|386.71|382.61|385.3|381.2|388
1625531100000|2021-07-06 00:25:00|386.4|382.3|387.01|382.91|387.22|383.12|385.88|381.78|346
1625531400000|2021-07-06 00:30:00|387|382.9|389.31|385.21|389.59|385.49|387|382.9|390
1625531700000|2021-07-06 00:35:00|389.44|385.34|391.72|387.62|391.94|387.84|389.24|385.14|410
1625532000000|2021-07-06 00:40:00|391.71|387.61|391.36|387.26|392.21|388.11|391.34|387.24|294
1625532300000|2021-07-06 00:45:00|391.42|387.32|390.7|386.6|391.42|387.32|390.61|386.51|344
1625532600000|2021-07-06 00:50:00|390.63|386.53|390.16|386.06|391.06|386.96|390.08|385.98|324
1625532900000|2021-07-06 00:55:00|390.21|386.11|389.97|385.87|390.23|386.13|389.77|385.67|291
1625533200000|2021-07-06 01:00:00|390|385.9|388.93|384.83|390.11|386.01|388.85|384.75|320
1625533500000|2021-07-06 01:05:00|388.94|384.84|388.3|384.2|389.22|385.12|388.26|384.16|277
1625533800000|2021-07-06 01:10:00|388.35|384.25|387.26|383.16|388.52|384.42|387.24|383.14|347
1625534100000|2021-07-06 01:15:00|387.28|383.18|386.69|382.59|387.51|383.41|386.58|382.48|403
1625534400000|2021-07-06 01:20:00|386.7|382.6|388.58|384.48|388.92|384.82|386.62|382.52|322
1625534700000|2021-07-06 01:25:00|388.57|384.47|388.07|383.97|388.61|384.51|387.69|383.59|286
1625535000000|2021-07-06 01:30:00|388.11|384.01|389.03|384.93|389.1|385|387.99|383.89|234
1625535300000|2021-07-06 01:35:00|389.02|384.92|387.83|383.73|389.51|385.41|387.25|383.15|304
1625535600000|2021-07-06 01:40:00|387.84|383.74|388.03|383.93|388.85|384.75|387.82|383.72|305
1625535900000|2021-07-06 01:45:00|387.99|383.89|388.46|384.36|388.77|384.67|387.24|383.14|272
1625536200000|2021-07-06 01:50:00|388.47|384.37|387.58|383.48|388.49|384.39|387.42|383.32|347
1625536500000|2021-07-06 01:55:00|387.56|383.46|386.24|382.14|387.86|383.76|386.22|382.12|430
1625536800000|2021-07-06 02:00:00|386.23|382.13|385.67|381.57|386.45|382.35|385.36|381.26|395
1625537100000|2021-07-06 02:05:00|385.68|381.58|385.41|381.31|385.7|381.6|385.15|381.05|318
1625537400000|2021-07-06 02:10:00|385.42|381.32|384.69|380.59|385.42|381.32|384.21|380.11|387
1625537700000|2021-07-06 02:15:00|384.7|380.6|384.55|380.45|384.71|380.61|384.06|379.96|376
1625538000000|2021-07-06 02:20:00|384.54|380.44|384.61|380.51|384.61|380.51|383.61|379.51|390
1625538300000|2021-07-06 02:25:00|384.57|380.47|384.31|380.21|385.62|381.52|383.94|379.84|453
1625538600000|2021-07-06 02:30:00|384.3|380.2|385.72|381.62|386.07|381.97|384.24|380.14|337
1625538900000|2021-07-06 02:35:00|385.71|381.61|386.11|382.01|386.18|382.08|385.5|381.4|295
1625539200000|2021-07-06 02:40:00|386.08|381.98|385.68|381.58|386.21|382.11|385.52|381.42|270
1625539500000|2021-07-06 02:45:00|385.72|381.62|385.72|381.62|386.8|382.7|385.45|381.35|361
1625539800000|2021-07-06 02:50:00|385.73|381.63|386.59|382.49|386.8|382.7|385.16|381.06|325
1625540100000|2021-07-06 02:55:00|386.58|382.48|386.97|382.87|387.15|383.05|386.42|382.32|315
1625540400000|2021-07-06 03:00:00|387.01|382.91|386.48|382.38|387.08|382.98|386.44|382.34|247
1625540700000|2021-07-06 03:05:00|386.51|382.41|387.47|383.37|387.75|383.65|386.09|381.99|290
1625541000000|2021-07-06 03:10:00|387.46|383.36|387.31|383.21|387.5|383.4|386.8|382.7|335
1625541300000|2021-07-06 03:15:00|387.27|383.17|387.05|382.95|387.37|383.27|386.83|382.73|241
1625541600000|2021-07-06 03:20:00|387|382.9|387.59|383.49|387.59|383.49|386.92|382.82|266
1625541900000|2021-07-06 03:25:00|387.58|383.48|388.22|384.12|388.33|384.23|387.58|383.48|299
1625542200000|2021-07-06 03:30:00|388.23|384.13|388.46|384.36|388.46|384.36|388.12|384.02|198
1625542500000|2021-07-06 03:35:00|388.47|384.37|388.41|384.31|388.74|384.64|388.29|384.19|230
1625542800000|2021-07-06 03:40:00|388.4|384.3|388.37|384.27|388.74|384.64|388.04|383.94|256
1625543100000|2021-07-06 03:45:00|388.4|384.3|388.15|384.05|388.4|384.3|387.87|383.77|220
1625543400000|2021-07-06 03:50:00|388.18|384.08|388.43|384.33|388.48|384.38|387.87|383.77|163
1625543700000|2021-07-06 03:55:00|388.39|384.29|388.42|384.32|388.67|384.57|388.38|384.28|186
1625544000000|2021-07-06 04:00:00|388.43|384.33|391.73|387.63|391.73|387.63|388.32|384.22|410
1625544300000|2021-07-06 04:05:00|391.74|387.64|394.69|390.59|394.88|390.78|391.53|387.43|606
1625544600000|2021-07-06 04:10:00|394.82|390.72|394.8|390.7|394.82|390.72|393.96|389.86|453
1625544900000|2021-07-06 04:15:00|394.82|390.72|395.97|391.87|396.38|392.28|394.13|390.03|435
1625545200000|2021-07-06 04:20:00|395.98|391.88|395.57|391.47|395.98|391.88|395.46|391.36|336
1625545500000|2021-07-06 04:25:00|395.56|391.46|395.97|391.87|396.87|392.77|395.55|391.45|428
1625545800000|2021-07-06 04:30:00|395.96|391.86|395.44|391.34|396.36|392.26|395|390.9|455
1625546100000|2021-07-06 04:35:00|395.43|391.33|396.18|392.08|396.27|392.17|395.19|391.09|307
1625546400000|2021-07-06 04:40:00|396.17|392.07|397.08|392.98|397.19|393.09|396|391.9|476
1625546700000|2021-07-06 04:45:00|397.06|392.96|396.5|392.4|397.11|393.01|396.33|392.23|361
1625547000000|2021-07-06 04:50:00|396.55|392.45|396.77|392.67|396.84|392.74|396.34|392.24|286
1625547300000|2021-07-06 04:55:00|396.84|392.74|397.03|392.93|397.08|392.98|396.7|392.6|391
1625547600000|2021-07-06 05:00:00|397.09|392.99|397.23|393.13|398.18|394.08|396.91|392.81|394
1625547900000|2021-07-06 05:05:00|397.26|393.16|396.7|392.6|397.65|393.55|396.34|392.24|368
1625548200000|2021-07-06 05:10:00|396.72|392.62|397.1|393|397.1|393|396.65|392.55|280
1625548500000|2021-07-06 05:15:00|397.07|392.97|397.69|393.59|398.27|394.17|397.07|392.97|501
1625548800000|2021-07-06 05:20:00|397.7|393.6|397.5|393.4|397.78|393.68|397.45|393.35|336
1625549100000|2021-07-06 05:25:00|397.55|393.45|397.91|393.81|398.32|394.22|397.46|393.36|372
1625549400000|2021-07-06 05:30:00|397.92|393.82|397.73|393.63|398.1|394|397.22|393.12|415
1625549700000|2021-07-06 05:35:00|397.82|393.72|398.02|393.92|398.06|393.96|397.53|393.43|372
1625550000000|2021-07-06 05:40:00|398.03|393.93|397.66|393.56|398.04|393.94|397.16|393.06|415
1625550300000|2021-07-06 05:45:00|397.68|393.58|397.18|393.08|397.75|393.65|396.99|392.89|264
1625550600000|2021-07-06 05:50:00|397.17|393.07|397.68|393.58|397.83|393.73|397.13|393.03|302
1625550900000|2021-07-06 05:55:00|397.67|393.57|397.42|393.32|397.68|393.58|397.29|393.19|257
1625551200000|2021-07-06 06:00:00|397.41|393.31|397.25|393.15|397.8|393.7|396.8|392.7|310
1625551500000|2021-07-06 06:05:00|397.23|393.13|397.27|393.17|397.57|393.47|397.17|393.07|240
1625551800000|2021-07-06 06:10:00|397.22|393.12|397.23|393.13|397.63|393.53|397.18|393.08|289
1625552100000|2021-07-06 06:15:00|397.25|393.15|395.99|391.89|397.42|393.32|395.91|391.81|342
1625552400000|2021-07-06 06:20:00|396.01|391.91|396.43|392.33|396.78|392.68|395.97|391.87|207
1625552700000|2021-07-06 06:25:00|396.44|392.34|396.97|392.87|397.15|393.05|396.35|392.25|295
1625553000000|2021-07-06 06:30:00|396.98|392.88|396.96|392.86|396.98|392.88|396.61|392.51|214
1625553300000|2021-07-06 06:35:00|396.97|392.87|397.26|393.16|397.5|393.4|396.9|392.8|303
1625553600000|2021-07-06 06:40:00|397.23|393.13|397.13|393.03|397.35|393.25|397.06|392.96|243
1625553900000|2021-07-06 06:45:00|397.1|393|396.1|392|397.13|393.03|395.93|391.83|298
1625554200000|2021-07-06 06:50:00|396.09|391.99|396.58|392.48|396.6|392.5|395.98|391.88|228
1625554500000|2021-07-06 06:55:00|396.57|392.47|395.55|391.45|396.57|392.47|395.3|391.2|240
1625554800000|2021-07-06 07:00:00|395.51|391.41|396.84|392.74|396.92|392.82|395.51|391.41|331
1625555100000|2021-07-06 07:05:00|396.82|392.72|396.92|392.82|397.13|393.03|396.81|392.71|234
1625555400000|2021-07-06 07:10:00|396.91|392.81|397.08|392.98|397.13|393.03|396.9|392.8|152
1625555700000|2021-07-06 07:15:00|397.09|392.99|397.61|393.51|397.78|393.68|397.05|392.95|205
1625556000000|2021-07-06 07:20:00|397.57|393.47|397.45|393.35|397.63|393.53|397.21|393.11|222
1625556300000|2021-07-06 07:25:00|397.44|393.34|397.35|393.25|397.46|393.36|397.22|393.12|211
1625556600000|2021-07-06 07:30:00|397.36|393.26|397.6|393.5|397.62|393.52|397.17|393.07|269
1625556900000|2021-07-06 07:35:00|397.61|393.51|397.34|393.24|397.61|393.51|397.34|393.24|171
1625557200000|2021-07-06 07:40:00|397.35|393.25|397.73|393.63|397.74|393.64|397.28|393.18|166
1625557500000|2021-07-06 07:45:00|397.81|393.71|397.29|393.19|398|393.9|396.98|392.88|258
1625557800000|2021-07-06 07:50:00|397.26|393.16|397.38|393.28|397.54|393.44|397.21|393.11|202
1625558100000|2021-07-06 07:55:00|397.39|393.29|398.02|393.92|398.25|394.15|397.34|393.24|291
1625558400000|2021-07-06 08:00:00|398.01|393.91|397.74|393.64|398.39|394.29|397.25|393.15|350
1625558700000|2021-07-06 08:05:00|397.7|393.6|397.94|393.84|397.94|393.84|397.45|393.35|215
1625559000000|2021-07-06 08:10:00|397.93|393.83|397.22|393.12|398.14|394.04|397.18|393.08|210
1625559300000|2021-07-06 08:15:00|397.27|393.17|397.57|393.47|397.78|393.68|396.93|392.83|265
1625559600000|2021-07-06 08:20:00|397.58|393.48|397.82|393.72|398.16|394.06|397.54|393.44|234
1625559900000|2021-07-06 08:25:00|397.84|393.74|399.03|394.93|399.08|394.98|397.68|393.58|312
1625560200000|2021-07-06 08:30:00|399.01|394.91|398.74|394.64|399.1|395|398.4|394.3|288
1625560500000|2021-07-06 08:35:00|398.73|394.63|398.65|394.55|399.05|394.95|398.6|394.5|280
1625560800000|2021-07-06 08:40:00|398.64|394.54|398.93|394.83|399|394.9|398.62|394.52|239
1625561100000|2021-07-06 08:45:00|398.95|394.85|399.88|395.78|399.88|395.78|398.95|394.85|295
1625561400000|2021-07-06 08:50:00|399.86|395.76|400.76|396.66|401.45|397.35|399.8|395.7|331
1625561700000|2021-07-06 08:55:00|400.75|396.65|401.6|397.5|402.6|398.5|400.58|396.48|345
1625562000000|2021-07-06 09:00:00|401.59|397.49|399.85|395.75|401.87|397.77|399.66|395.56|358
1625562300000|2021-07-06 09:05:00|399.83|395.73|400.16|396.06|400.35|396.25|399.81|395.71|214
1625562600000|2021-07-06 09:10:00|400.27|396.17|394.02|389.92|400.52|396.42|393.17|389.07|486
1625562900000|2021-07-06 09:15:00|394.05|389.95|389.72|385.62|394.5|390.4|389.51|385.41|723
1625563200000|2021-07-06 09:20:00|389.73|385.63|388.66|384.56|391.29|387.19|388.62|384.52|706
1625563500000|2021-07-06 09:25:00|388.65|384.55|389.63|385.53|390.61|386.51|388.59|384.49|744
1625563800000|2021-07-06 09:30:00|389.65|385.55|388.6|384.5|390.48|386.38|388.55|384.45|584
1625564100000|2021-07-06 09:35:00|388.59|384.49|388.97|384.87|389.67|385.57|387.91|383.81|648
1625564400000|2021-07-06 09:40:00|388.94|384.84|389.07|384.97|389.76|385.66|388.65|384.55|534
1625564700000|2021-07-06 09:45:00|389.12|385.02|390.75|386.65|390.93|386.83|389.1|385|405
1625565000000|2021-07-06 09:50:00|390.72|386.62|390.64|386.54|391.38|387.28|390.3|386.2|365
1625565300000|2021-07-06 09:55:00|390.62|386.52|390.88|386.78|391.35|387.25|390.49|386.39|468
1625565600000|2021-07-06 10:00:00|390.9|386.8|390.7|386.6|391.75|387.65|390.48|386.38|483
1625565900000|2021-07-06 10:05:00|390.68|386.58|387.52|383.42|390.86|386.76|387.47|383.37|481
1625566200000|2021-07-06 10:10:00|387.48|383.38|388.2|384.1|388.65|384.55|386.41|382.31|721
1625566500000|2021-07-06 10:15:00|388.17|384.07|388.86|384.76|389|384.9|387.97|383.87|414
1625566800000|2021-07-06 10:20:00|388.82|384.72|388.97|384.87|389.71|385.61|388.8|384.7|406
1625567100000|2021-07-06 10:25:00|388.86|384.76|387.91|383.81|389.37|385.27|387.67|383.57|507
1625567400000|2021-07-06 10:30:00|387.93|383.83|388.51|384.41|389.63|385.53|387.93|383.83|476
1625567700000|2021-07-06 10:35:00|388.49|384.39|388.32|384.22|388.75|384.65|387.65|383.55|387
1625568000000|2021-07-06 10:40:00|388.31|384.21|386.43|382.33|388.31|384.21|386.08|381.98|577
1625568300000|2021-07-06 10:45:00|386.42|382.32|385.7|381.6|387.08|382.98|385.59|381.49|495
1625568600000|2021-07-06 10:50:00|385.69|381.59|387.33|383.23|387.55|383.45|385.35|381.25|449
1625568900000|2021-07-06 10:55:00|387.3|383.2|386.91|382.81|387.55|383.45|386.19|382.09|377
1625569200000|2021-07-06 11:00:00|386.92|382.82|386.73|382.63|387|382.9|385.36|381.26|456
1625569500000|2021-07-06 11:05:00|386.7|382.6|387.89|383.79|387.89|383.79|386.23|382.13|356
1625569800000|2021-07-06 11:10:00|387.78|383.68|386.63|382.53|387.78|383.68|386.59|382.49|330
1625570100000|2021-07-06 11:15:00|386.62|382.52|385.75|381.65|386.66|382.56|385.14|381.04|384
1625570400000|2021-07-06 11:20:00|385.71|381.61|385.65|381.55|386.04|381.94|385.2|381.1|364
1625570700000|2021-07-06 11:25:00|385.63|381.53|385.7|381.6|386.33|382.23|385.57|381.47|310
1625571000000|2021-07-06 11:30:00|385.68|381.58|386.84|382.74|387.19|383.09|384.95|380.85|488
1625571300000|2021-07-06 11:35:00|386.85|382.75|387.1|383|387.31|383.21|386.72|382.62|324
1625571600000|2021-07-06 11:40:00|387.12|383.02|387.85|383.75|387.85|383.75|387.12|383.02|393
1625571900000|2021-07-06 11:45:00|387.9|383.8|390.28|386.18|390.54|386.44|387.59|383.49|684
1625572200000|2021-07-06 11:50:00|390.29|386.19|389.51|385.41|390.29|386.19|389.24|385.14|501
1625572500000|2021-07-06 11:55:00|389.55|385.45|388.06|383.96|389.55|385.45|388.06|383.96|404
1625572800000|2021-07-06 12:00:00|388.1|384|386.05|381.95|388.1|384|385.77|381.67|585
1625573100000|2021-07-06 12:05:00|386.06|381.96|388.54|384.44|388.72|384.62|385.96|381.86|438
1625573400000|2021-07-06 12:10:00|388.53|384.43|389.52|385.42|391.61|387.51|388.18|384.08|743
1625573700000|2021-07-06 12:15:00|389.53|385.43|388.89|384.79|390.25|386.15|388.27|384.17|495
1625574000000|2021-07-06 12:20:00|388.97|384.87|389.71|385.61|390.22|386.12|388.95|384.85|401
1625574300000|2021-07-06 12:25:00|389.68|385.58|390.4|386.3|390.71|386.61|389.53|385.43|459
1625574600000|2021-07-06 12:30:00|390.39|386.29|390.01|385.91|390.39|386.29|389.79|385.69|398
1625574900000|2021-07-06 12:35:00|389.97|385.87|389.49|385.39|389.97|385.87|389.4|385.3|357
1625575200000|2021-07-06 12:40:00|389.54|385.44|390.2|386.1|390.58|386.48|389.42|385.32|379
1625575500000|2021-07-06 12:45:00|390.22|386.12|391.71|387.61|391.84|387.74|389.81|385.71|456
1625575800000|2021-07-06 12:50:00|391.68|387.58|391.83|387.73|392.06|387.96|391.29|387.19|450
1625576100000|2021-07-06 12:55:00|391.82|387.72|393.01|388.91|393.39|389.29|391.81|387.71|441
1625576400000|2021-07-06 13:00:00|392.95|388.85|392.68|388.58|393.08|388.98|391.58|387.48|531
1625576700000|2021-07-06 13:05:00|392.74|388.64|391.7|387.6|393.19|389.09|391.3|387.2|503
1625577000000|2021-07-06 13:10:00|391.69|387.59|391.39|387.29|392.2|388.1|391.2|387.1|376
1625577300000|2021-07-06 13:15:00|391.38|387.28|390.74|386.64|391.4|387.3|390.53|386.43|439
1625577600000|2021-07-06 13:20:00|390.75|386.65|390.8|386.7|391.07|386.97|390.27|386.17|431
1625577900000|2021-07-06 13:25:00|390.79|386.69|391.25|387.15|391.38|387.28|390.33|386.23|267
1625578200000|2021-07-06 13:30:00|391.26|387.16|389.62|385.52|391.28|387.18|389.48|385.38|338
1625578500000|2021-07-06 13:35:00|389.6|385.5|390.6|386.5|390.76|386.66|389.56|385.46|382
1625578800000|2021-07-06 13:40:00|390.7|386.6|389.81|385.71|390.74|386.64|389.72|385.62|330
1625579100000|2021-07-06 13:45:00|389.8|385.7|388.45|384.35|390.67|386.57|388.02|383.92|376
1625579400000|2021-07-06 13:50:00|388.35|384.25|389.27|385.17|389.51|385.41|388.02|383.92|503
1625579700000|2021-07-06 13:55:00|389.26|385.16|390.27|386.17|390.62|386.52|389.26|385.16|483
1625580000000|2021-07-06 14:00:00|390.24|386.14|390.87|386.77|390.9|386.8|390.09|385.99|443
1625580300000|2021-07-06 14:05:00|390.81|386.71|389.28|385.18|390.82|386.72|388.22|384.12|507
1625580600000|2021-07-06 14:10:00|389.29|385.19|389.59|385.49|390.13|386.03|389|384.9|377
1625580900000|2021-07-06 14:15:00|389.58|385.48|388.53|384.43|389.99|385.89|388.33|384.23|433
1625581200000|2021-07-06 14:20:00|388.52|384.42|388.61|384.51|388.61|384.51|387.81|383.71|455
1625581500000|2021-07-06 14:25:00|388.62|384.52|388.25|384.15|388.94|384.84|388.09|383.99|396
1625581800000|2021-07-06 14:30:00|388.19|384.09|388.58|384.48|389.36|385.26|388.1|384|476
1625582100000|2021-07-06 14:35:00|388.6|384.5|389.45|385.35|389.65|385.55|388.58|384.48|407
1625582400000|2021-07-06 14:40:00|389.42|385.32|389.11|385.01|389.43|385.33|389.09|384.99|311
1625582700000|2021-07-06 14:45:00|389.1|385|389.96|385.86|389.97|385.87|388.86|384.76|323
1625583000000|2021-07-06 14:50:00|389.95|385.85|390.04|385.94|390.25|386.15|389.67|385.57|253
1625583300000|2021-07-06 14:55:00|390.06|385.96|389.41|385.31|390.06|385.96|389.23|385.13|355
1625583600000|2021-07-06 15:00:00|389.39|385.29|386.36|382.26|389.4|385.3|386.33|382.23|565
1625583900000|2021-07-06 15:05:00|386.37|382.27|386.15|382.05|387.7|383.6|386.15|382.05|439
1625584200000|2021-07-06 15:10:00|386.2|382.1|386.51|382.41|386.68|382.58|386.14|382.04|377
1625584500000|2021-07-06 15:15:00|386.43|382.33|387.48|383.38|388.47|384.37|386.15|382.05|537
1625584800000|2021-07-06 15:20:00|387.47|383.37|387.26|383.16|387.6|383.5|386.8|382.7|400
1625585100000|2021-07-06 15:25:00|387.22|383.12|388.1|384|388.48|384.38|387.22|383.12|469
1625585400000|2021-07-06 15:30:00|388.14|384.04|388.86|384.76|389.1|385|387.38|383.28|498
1625585700000|2021-07-06 15:35:00|388.85|384.75|388.18|384.08|388.92|384.82|387.51|383.41|442
1625586000000|2021-07-06 15:40:00|388.16|384.06|388.52|384.42|388.74|384.64|388.15|384.05|356
1625586300000|2021-07-06 15:45:00|388.53|384.43|388.04|383.94|388.53|384.43|387.21|383.11|398
1625586600000|2021-07-06 15:50:00|388.03|383.93|388.13|384.03|388.16|384.06|387.27|383.17|349
1625586900000|2021-07-06 15:55:00|388.2|384.1|388|383.9|388.61|384.51|387.81|383.71|365
1625587200000|2021-07-06 16:00:00|388.01|383.91|387.77|383.67|390.51|386.41|387.66|383.56|576
1625587500000|2021-07-06 16:05:00|387.7|383.6|388.48|384.38|389.73|385.63|387.66|383.56|571
1625587800000|2021-07-06 16:10:00|388.49|384.39|388.31|384.21|388.63|384.53|387.84|383.74|431
1625588100000|2021-07-06 16:15:00|388.32|384.22|386.36|382.26|388.54|384.44|386.29|382.19|384
1625588400000|2021-07-06 16:20:00|386.4|382.3|386.8|382.7|387.41|383.31|386.37|382.27|472
1625588700000|2021-07-06 16:25:00|386.79|382.69|387.12|383.02|387.44|383.34|386.48|382.38|403
1625589000000|2021-07-06 16:30:00|387.15|383.05|386.1|382|387.15|383.05|384.86|380.76|521
1625589300000|2021-07-06 16:35:00|386.12|382.02|385.48|381.38|386.41|382.31|385.48|381.38|458
1625589600000|2021-07-06 16:40:00|385.5|381.4|383.95|379.85|385.5|381.4|383.69|379.59|624
1625589900000|2021-07-06 16:45:00|383.93|379.83|384.94|380.84|385.15|381.05|383.76|379.66|533
1625590200000|2021-07-06 16:50:00|384.92|380.82|384.64|380.54|385.66|381.56|384.43|380.33|416
1625590500000|2021-07-06 16:55:00|384.63|380.53|387.32|383.22|387.32|383.22|384.63|380.53|484
1625590800000|2021-07-06 17:00:00|387.39|383.29|386.61|382.51|387.39|383.29|386.18|382.08|526
1625591100000|2021-07-06 17:05:00|386.54|382.44|386.09|381.99|386.69|382.59|384.8|380.7|547
1625591400000|2021-07-06 17:10:00|386.06|381.96|383.9|379.8|386.09|381.99|383|378.9|586
1625591700000|2021-07-06 17:15:00|383.86|379.76|385.32|381.22|385.32|381.22|383.13|379.03|545
1625592000000|2021-07-06 17:20:00|385.31|381.21|386.33|382.23|387.37|383.27|385.05|380.95|577
1625592300000|2021-07-06 17:25:00|386.34|382.24|386.26|382.16|386.75|382.65|385.37|381.27|423
1625592600000|2021-07-06 17:30:00|386.25|382.15|384.91|380.81|386.74|382.64|384.78|380.68|465
1625592900000|2021-07-06 17:35:00|384.92|380.82|385.79|381.69|385.83|381.73|384.72|380.62|394
1625593200000|2021-07-06 17:40:00|385.77|381.67|386.34|382.24|386.42|382.32|385.33|381.23|334
1625593500000|2021-07-06 17:45:00|386.3|382.2|385.87|381.77|386.35|382.25|385.36|381.26|411
1625593800000|2021-07-06 17:50:00|385.84|381.74|387.86|383.76|387.96|383.86|385.84|381.74|563
1625594100000|2021-07-06 17:55:00|387.87|383.77|387.67|383.57|387.89|383.79|387.28|383.18|466
1625594400000|2021-07-06 18:00:00|387.75|383.65|387.34|383.24|387.75|383.65|386.96|382.86|313
1625594700000|2021-07-06 18:05:00|387.36|383.26|386.58|382.48|387.59|383.49|386.27|382.17|384
1625595000000|2021-07-06 18:10:00|386.59|382.49|387.62|383.52|387.81|383.71|386.59|382.49|394
1625595300000|2021-07-06 18:15:00|387.64|383.54|388.38|384.28|388.38|384.28|387.46|383.36|425
1625595600000|2021-07-06 18:20:00|388.35|384.25|388.54|384.44|388.89|384.79|388.11|384.01|415
1625595900000|2021-07-06 18:25:00|388.61|384.51|389.35|385.25|389.78|385.68|388.31|384.21|380
1625596200000|2021-07-06 18:30:00|389.4|385.3|389.15|385.05|389.62|385.52|389.04|384.94|358
1625596500000|2021-07-06 18:35:00|389.18|385.08|389.23|385.13|389.27|385.17|388.45|384.35|277
1625596800000|2021-07-06 18:40:00|389.24|385.14|388.48|384.38|389.26|385.16|387.96|383.86|223
1625597100000|2021-07-06 18:45:00|388.55|384.45|387.6|383.5|388.55|384.45|387.36|383.26|327
1625597400000|2021-07-06 18:50:00|387.62|383.52|387.29|383.19|387.93|383.83|387.26|383.16|289
1625597700000|2021-07-06 18:55:00|387.26|383.16|387.18|383.08|387.39|383.29|386.51|382.41|334
1625598000000|2021-07-06 19:00:00|387.19|383.09|386.72|382.62|387.19|383.09|386.46|382.36|223
1625598300000|2021-07-06 19:05:00|386.71|382.61|387.01|382.91|387.21|383.11|386.59|382.49|140
1625598600000|2021-07-06 19:10:00|386.99|382.89|386.6|382.5|387.46|383.36|386.44|382.34|275
1625598900000|2021-07-06 19:15:00|386.61|382.51|386.82|382.72|387.07|382.97|385.98|381.88|360
1625599200000|2021-07-06 19:20:00|386.88|382.78|386.96|382.86|387.16|383.06|386.43|382.33|281
1625599500000|2021-07-06 19:25:00|386.98|382.88|387.29|383.19|387.46|383.36|386.82|382.72|237
1625599800000|2021-07-06 19:30:00|387.3|383.2|387.25|383.15|387.3|383.2|386.83|382.73|238
1625600100000|2021-07-06 19:35:00|387.24|383.14|387.4|383.3|387.61|383.51|387.23|383.13|160
1625600400000|2021-07-06 19:40:00|387.53|383.43|387.92|383.82|387.92|383.82|387.08|382.98|188
1625600700000|2021-07-06 19:45:00|387.9|383.8|388.78|384.68|389.7|385.6|387.37|383.27|429
1625601000000|2021-07-06 19:50:00|388.75|384.65|388.51|384.41|388.79|384.69|387.84|383.74|354
1625601300000|2021-07-06 19:55:00|388.49|384.39|387.98|383.88|388.49|384.39|387.69|383.59|273
1625601600000|2021-07-06 20:00:00|387.99|383.89|389.1|385|389.1|385|387.45|383.35|388
1625601900000|2021-07-06 20:05:00|389.09|384.99|388.65|384.55|389.35|385.25|388.56|384.46|287
1625602200000|2021-07-06 20:10:00|388.63|384.53|387.9|383.8|388.88|384.78|387.76|383.66|317
1625602500000|2021-07-06 20:15:00|387.91|383.81|387.97|383.87|388.3|384.2|387.36|383.26|313
1625602800000|2021-07-06 20:20:00|387.99|383.89|388.71|384.61|388.71|384.61|387.77|383.67|339
1625603100000|2021-07-06 20:25:00|388.72|384.62|388.89|384.79|389.36|385.26|388.7|384.6|318
1625603400000|2021-07-06 20:30:00|388.87|384.77|388.31|384.21|388.88|384.78|387.8|383.7|330
1625603700000|2021-07-06 20:35:00|388.27|384.17|387.5|383.4|388.31|384.21|387.43|383.33|253
1625604000000|2021-07-06 20:40:00|387.51|383.41|387.35|383.25|387.76|383.66|387.18|383.08|216
1625604300000|2021-07-06 20:45:00|387.3|383.2|386.82|382.72|387.3|383.2|386.41|382.31|302
1625604600000|2021-07-06 20:50:00|386.84|382.74|386.43|382.33|386.84|382.74|385.6|381.5|401
1625604900000|2021-07-06 20:55:00|386.41|382.31|386.55|382.45|386.66|382.56|385.91|381.81|294
1625605200000|2021-07-06 21:00:00|386.54|382.44|385.27|381.17|386.54|382.44|385.02|380.92|334
1625605500000|2021-07-06 21:05:00|385.28|381.18|386.35|382.25|386.51|382.41|385.26|381.16|276
1625605800000|2021-07-06 21:10:00|386.34|382.24|385.62|381.52|386.34|382.24|384.95|380.85|302
1625606100000|2021-07-06 21:15:00|385.66|381.56|385.54|381.44|386.42|382.32|384.77|380.67|234
1625606400000|2021-07-06 21:20:00|385.48|381.38|385.85|381.75|385.92|381.82|385.27|381.17|213
1625606700000|2021-07-06 21:25:00|385.86|381.76|385.24|381.14|385.88|381.78|385.17|381.07|186
1625607000000|2021-07-06 21:30:00|385.23|381.13|381.27|377.17|385.3|381.2|381.02|376.92|215
1625607300000|2021-07-06 21:35:00|381.33|377.23|383.89|379.79|384.04|379.94|381.33|377.23|204
1625607600000|2021-07-06 21:40:00|383.92|379.82|383.62|379.52|384.72|380.62|383.28|379.18|417
1625607900000|2021-07-06 21:45:00|383.63|379.53|383.53|379.43|383.77|379.67|383.02|378.92|404
1625608200000|2021-07-06 21:50:00|383.47|379.37|382.25|378.15|383.66|379.56|381.29|377.19|521
1625608500000|2021-07-06 21:55:00|382.33|378.23|382.74|378.64|383.04|378.94|381.77|377.67|462
1625608800000|2021-07-06 22:00:00|382.76|378.66|384.27|380.17|384.28|380.18|382.01|377.91|437
1625609100000|2021-07-06 22:05:00|384.21|380.11|384.23|380.13|384.64|380.54|384.06|379.96|288
1625609400000|2021-07-06 22:10:00|384.29|380.19|384.93|380.83|385.05|380.95|384.18|380.08|300
1625609700000|2021-07-06 22:15:00|384.95|380.85|385.26|381.16|385.6|381.5|384.71|380.61|382
1625610000000|2021-07-06 22:20:00|385.27|381.17|385.54|381.44|385.98|381.88|385.07|380.97|283
1625610300000|2021-07-06 22:25:00|385.53|381.43|385.8|381.7|385.98|381.88|385.34|381.24|259
1625610600000|2021-07-06 22:30:00|385.78|381.68|386.22|382.12|386.64|382.54|385.67|381.57|332
1625610900000|2021-07-06 22:35:00|386.24|382.14|387.34|383.24|387.37|383.27|386.19|382.09|282
1625611200000|2021-07-06 22:40:00|387.32|383.22|387.46|383.36|387.91|383.81|387.27|383.17|261
1625611500000|2021-07-06 22:45:00|387.44|383.34|387.89|383.79|388.43|384.33|387.38|383.28|359
1625611800000|2021-07-06 22:50:00|387.88|383.78|387.72|383.62|387.93|383.83|387.64|383.54|200
1625612100000|2021-07-06 22:55:00|387.73|383.63|387.69|383.59|388.06|383.96|387.66|383.56|262
1625612400000|2021-07-06 23:00:00|387.7|383.6|388.18|384.08|388.22|384.12|386.78|382.68|306
1625612700000|2021-07-06 23:05:00|388.21|384.11|387.89|383.79|388.65|384.55|387.68|383.58|274
1625613000000|2021-07-06 23:10:00|387.9|383.8|387.73|383.63|387.99|383.89|387.36|383.26|212
1625613300000|2021-07-06 23:15:00|387.74|383.64|388.65|384.55|388.7|384.6|387.4|383.3|228
1625613600000|2021-07-06 23:20:00|388.66|384.56|389|384.9|389.42|385.32|388.49|384.39|304
1625613900000|2021-07-06 23:25:00|388.9|384.8|388.97|384.87|389.22|385.12|388.52|384.42|309
1625614200000|2021-07-06 23:30:00|388.98|384.88|388.8|384.7|389.05|384.95|388.53|384.43|273
1625614500000|2021-07-06 23:35:00|388.81|384.71|388.56|384.46|388.95|384.85|388.29|384.19|238
1625614800000|2021-07-06 23:40:00|388.57|384.47|389.25|385.15|389.57|385.47|388.52|384.42|341
1625615100000|2021-07-06 23:45:00|389.3|385.2|388.54|384.44|389.55|385.45|388.35|384.25|383
1625615400000|2021-07-06 23:50:00|388.48|384.38|389.24|385.14|389.52|385.42|388.37|384.27|445
1625615700000|2021-07-06 23:55:00|389.27|385.17|389.94|385.84|390.94|386.84|389.26|385.16|454
1625616000000|2021-07-07 00:00:00|389.93|385.83|388.97|384.87|389.93|385.83|388.69|384.59|463
1625616300000|2021-07-07 00:05:00|388.98|384.88|391.04|386.94|391.07|386.97|388.86|384.76|484
1625616600000|2021-07-07 00:10:00|391.15|387.05|390.78|386.68|391.62|387.52|390.42|386.32|431
1625616900000|2021-07-07 00:15:00|390.76|386.66|389.79|385.69|391.01|386.91|389.5|385.4|399
1625617200000|2021-07-07 00:20:00|389.82|385.72|389.2|385.1|389.93|385.83|389.2|385.1|212
1625617500000|2021-07-07 00:25:00|389.21|385.11|388.58|384.48|389.22|385.12|388.56|384.46|277
1625617800000|2021-07-07 00:30:00|388.52|384.42|386.25|382.15|388.7|384.6|385.92|381.82|504
1625618100000|2021-07-07 00:35:00|386.26|382.16|387.46|383.36|387.46|383.36|385.92|381.82|478
1625618400000|2021-07-07 00:40:00|387.47|383.37|387.16|383.06|387.53|383.43|387|382.9|421
1625618700000|2021-07-07 00:45:00|387.2|383.1|387.55|383.45|387.7|383.6|386.93|382.83|348
1625619000000|2021-07-07 00:50:00|387.6|383.5|387.7|383.6|388|383.9|387.4|383.3|278
1625619300000|2021-07-07 00:55:00|387.67|383.57|388.5|384.4|388.6|384.5|387.04|382.94|335
1625619600000|2021-07-07 01:00:00|388.52|384.42|389.92|385.82|390.28|386.18|388.26|384.16|328
1625619900000|2021-07-07 01:05:00|389.96|385.86|389.39|385.29|390.01|385.91|389.03|384.93|298
1625620200000|2021-07-07 01:10:00|389.4|385.3|390.12|386.02|390.57|386.47|389.39|385.29|317
1625620500000|2021-07-07 01:15:00|390.13|386.03|390.08|385.98|390.39|386.29|389.76|385.66|282
1625620800000|2021-07-07 01:20:00|390.1|386|390.53|386.43|390.56|386.46|389.81|385.71|241
1625621100000|2021-07-07 01:25:00|390.51|386.41|391.91|387.81|391.94|387.84|390.47|386.37|324
1625621400000|2021-07-07 01:30:00|391.93|387.83|391.21|387.11|392.07|387.97|390.97|386.87|219
1625621700000|2021-07-07 01:35:00|391.12|387.02|388.33|384.23|391.18|387.08|388.27|384.17|443
1625622000000|2021-07-07 01:40:00|388.31|384.21|389.69|385.59|390.1|386|387.65|383.55|535
1625622300000|2021-07-07 01:45:00|389.64|385.54|388.77|384.67|389.7|385.6|388.66|384.56|254
1625622600000|2021-07-07 01:50:00|388.89|384.79|388.85|384.75|389.53|385.43|388.76|384.66|241
1625622900000|2021-07-07 01:55:00|388.79|384.69|389.82|385.72|389.98|385.88|388.79|384.69|283
1625623200000|2021-07-07 02:00:00|389.79|385.69|389.45|385.35|390.52|386.42|389.16|385.06|287
1625623500000|2021-07-07 02:05:00|389.25|385.15|388.82|384.72|389.44|385.34|388.23|384.13|343
1625623800000|2021-07-07 02:10:00|388.98|384.88|388.2|384.1|389.1|385|387.76|383.66|239
1625624100000|2021-07-07 02:15:00|388.15|384.05|388.2|384.1|388.7|384.6|387.8|383.7|283
1625624400000|2021-07-07 02:20:00|388.3|384.2|387.64|383.54|388.6|384.5|387.16|383.06|338
1625624700000|2021-07-07 02:25:00|387.71|383.61|387.69|383.59|387.95|383.85|387.2|383.1|294
1625625000000|2021-07-07 02:30:00|387.67|383.57|388.15|384.05|388.32|384.22|387.46|383.36|209
1625625300000|2021-07-07 02:35:00|388.25|384.15|388.42|384.32|389.1|385|388.03|383.93|269
1625625600000|2021-07-07 02:40:00|388.54|384.44|389.44|385.34|389.48|385.38|388.42|384.32|338
1625625900000|2021-07-07 02:45:00|389.5|385.4|390.1|386|390.3|386.2|389|384.9|267
1625626200000|2021-07-07 02:50:00|390.08|385.98|389.82|385.72|390.53|386.43|389.69|385.59|232
1625626500000|2021-07-07 02:55:00|389.77|385.67|391.1|387|391.15|387.05|389.66|385.56|249
1625626800000|2021-07-07 03:00:00|391.08|386.98|391.37|387.27|391.95|387.85|390.78|386.68|352
1625627100000|2021-07-07 03:05:00|391.36|387.26|391.49|387.39|391.8|387.7|391.1|387|292
1625627400000|2021-07-07 03:10:00|391.47|387.37|392.17|388.07|392.19|388.09|391.35|387.25|259
1625627700000|2021-07-07 03:15:00|392.16|388.06|392.17|388.07|392.3|388.2|391.9|387.8|235
1625628000000|2021-07-07 03:20:00|392.31|388.21|393.91|389.81|393.94|389.84|391.86|387.76|341
1625628300000|2021-07-07 03:25:00|393.88|389.78|394.14|390.04|394.35|390.25|393.75|389.65|431
1625628600000|2021-07-07 03:30:00|394.2|390.1|395.43|391.33|396.1|392|394.2|390.1|496
1625628900000|2021-07-07 03:35:00|395.42|391.32|395.27|391.17|395.48|391.38|394.8|390.7|295
1625629200000|2021-07-07 03:40:00|395.3|391.2|395.25|391.15|395.74|391.64|395.25|391.15|265
1625629500000|2021-07-07 03:45:00|395.3|391.2|395.47|391.37|395.73|391.63|395.19|391.09|261
1625629800000|2021-07-07 03:50:00|395.5|391.4|395.32|391.22|395.67|391.57|395.19|391.09|259
1625630100000|2021-07-07 03:55:00|395.35|391.25|395.45|391.35|395.67|391.57|395.24|391.14|247
1625630400000|2021-07-07 04:00:00|395.46|391.36|395.33|391.23|395.82|391.72|395.23|391.13|268
1625630700000|2021-07-07 04:05:00|395.3|391.2|395.57|391.47|395.9|391.8|395.29|391.19|179
1625631000000|2021-07-07 04:10:00|395.74|391.64|395.2|391.1|395.74|391.64|395.08|390.98|189
1625631300000|2021-07-07 04:15:00|395.24|391.14|395.24|391.14|395.6|391.5|395.12|391.02|189
1625631600000|2021-07-07 04:20:00|395.33|391.23|396.4|392.3|396.45|392.35|395.1|391|312
1625631900000|2021-07-07 04:25:00|396.39|392.29|396.39|392.29|396.59|392.49|396.15|392.05|283
1625632200000|2021-07-07 04:30:00|396.43|392.33|396.54|392.44|396.9|392.8|396.36|392.26|189
1625632500000|2021-07-07 04:35:00|396.52|392.42|395.94|391.84|396.52|392.42|395.84|391.74|220
1625632800000|2021-07-07 04:40:00|396|391.9|396.11|392.01|396.43|392.33|395.91|391.81|244
1625633100000|2021-07-07 04:45:00|396.12|392.02|395.93|391.83|396.27|392.17|395.75|391.65|245
1625633400000|2021-07-07 04:50:00|395.94|391.84|397.02|392.92|397.25|393.15|395.9|391.8|265
1625633700000|2021-07-07 04:55:00|396.95|392.85|396.27|392.17|397.51|393.41|396.27|392.17|454
1625634000000|2021-07-07 05:00:00|396.28|392.18|396.09|391.99|396.58|392.48|395.7|391.6|300
1625634300000|2021-07-07 05:05:00|396.1|392|396.92|392.82|397.47|393.37|396.01|391.91|414
1625634600000|2021-07-07 05:10:00|396.93|392.83|396.96|392.86|397.3|393.2|396.64|392.54|255
1625634900000|2021-07-07 05:15:00|396.94|392.84|398.13|394.03|398.29|394.19|396.94|392.84|459
1625635200000|2021-07-07 05:20:00|398.14|394.04|397.66|393.56|398.18|394.08|396.62|392.52|373
1625635500000|2021-07-07 05:25:00|397.64|393.54|397.02|392.92|397.85|393.75|397.02|392.92|306
1625635800000|2021-07-07 05:30:00|397|392.9|396.13|392.03|397.31|393.21|395.72|391.62|371
1625636100000|2021-07-07 05:35:00|396.14|392.04|396.32|392.22|396.57|392.47|396.07|391.97|182
1625636400000|2021-07-07 05:40:00|396.31|392.21|395.74|391.64|396.6|392.5|395.67|391.57|208
1625636700000|2021-07-07 05:45:00|395.69|391.59|395.97|391.87|396.09|391.99|395.69|391.59|147
1625637000000|2021-07-07 05:50:00|395.99|391.89|396.31|392.21|396.55|392.45|395.81|391.71|226
1625637300000|2021-07-07 05:55:00|396.33|392.23|395.86|391.76|396.55|392.45|395.8|391.7|276
1625637600000|2021-07-07 06:00:00|396|391.9|396.3|392.2|396.5|392.4|395.93|391.83|282
1625637900000|2021-07-07 06:05:00|396.21|392.11|395.53|391.43|396.29|392.19|395.41|391.31|255
1625638200000|2021-07-07 06:10:00|395.55|391.45|395.19|391.09|396.11|392.01|395.15|391.05|298
1625638500000|2021-07-07 06:15:00|395.27|391.17|395.28|391.18|395.71|391.61|394.9|390.8|382
1625638800000|2021-07-07 06:20:00|395.33|391.23|395.73|391.63|395.94|391.84|395.3|391.2|257
1625639100000|2021-07-07 06:25:00|395.71|391.61|395.51|391.41|396.08|391.98|395.39|391.29|338
1625639400000|2021-07-07 06:30:00|395.6|391.5|395.88|391.78|396.07|391.97|395.6|391.5|224
1625639700000|2021-07-07 06:35:00|395.87|391.77|397.4|393.3|397.48|393.38|395.74|391.64|339
1625640000000|2021-07-07 06:40:00|397.38|393.28|398.2|394.1|398.35|394.25|397.35|393.25|260
1625640300000|2021-07-07 06:45:00|398.23|394.13|398.17|394.07|398.34|394.24|398.03|393.93|105
1625640600000|2021-07-07 06:50:00|398.2|394.1|396.97|392.87|398.54|394.44|396.46|392.36|241
1625640900000|2021-07-07 06:55:00|396.99|392.89|397|392.9|397.31|393.21|396.97|392.87|107
1625641200000|2021-07-07 07:00:00|397.01|392.91|398.08|393.98|398.3|394.2|397.01|392.91|175
1625641500000|2021-07-07 07:05:00|398.24|394.14|398.69|394.59|399.09|394.99|398.09|393.99|215
1625641800000|2021-07-07 07:10:00|398.74|394.64|398.5|394.4|399.29|395.19|398.44|394.34|268
1625642100000|2021-07-07 07:15:00|398.52|394.42|398.54|394.44|398.84|394.74|398.45|394.35|172
1625642400000|2021-07-07 07:20:00|398.5|394.4|397.86|393.76|398.53|394.43|397.86|393.76|100
1625642700000|2021-07-07 07:25:00|397.9|393.8|398.67|394.57|398.73|394.63|397.9|393.8|249
1625643000000|2021-07-07 07:30:00|398.64|394.54|398.9|394.8|398.92|394.82|398.58|394.48|180
1625643300000|2021-07-07 07:35:00|398.89|394.79|398.08|393.98|398.89|394.79|398.04|393.94|272
1625643600000|2021-07-07 07:40:00|398.1|394|398.2|394.1|398.74|394.64|398.02|393.92|277
1625643900000|2021-07-07 07:45:00|398.1|394|399.11|395.01|399.14|395.04|398.1|394|346
1625644200000|2021-07-07 07:50:00|399.07|394.97|398.81|394.71|399.78|395.68|398.8|394.7|458
1625644500000|2021-07-07 07:55:00|398.78|394.68|396.31|392.21|398.82|394.72|394.69|390.59|652
1625644800000|2021-07-07 08:00:00|396.33|392.23|398.93|394.83|399.1|395|396.28|392.18|473
1625645100000|2021-07-07 08:05:00|398.88|394.78|399.54|395.44|400.02|395.92|398.87|394.77|402
1625645400000|2021-07-07 08:10:00|399.56|395.46|398.56|394.46|399.78|395.68|398.36|394.26|432
1625645700000|2021-07-07 08:15:00|398.58|394.48|397.73|393.63|399.01|394.91|397.67|393.57|368
1625646000000|2021-07-07 08:20:00|397.71|393.61|397.67|393.57|398.77|394.67|397.67|393.57|377
1625646300000|2021-07-07 08:25:00|397.64|393.54|397.24|393.14|397.73|393.63|396.96|392.86|303
1625646600000|2021-07-07 08:30:00|397.23|393.13|396.6|392.5|397.46|393.36|396.16|392.06|280
1625646900000|2021-07-07 08:35:00|396.58|392.48|396.75|392.65|397.51|393.41|396.58|392.48|317
1625647200000|2021-07-07 08:40:00|396.66|392.56|396.7|392.6|397.12|393.02|396.57|392.47|297
1625647500000|2021-07-07 08:45:00|396.68|392.58|397|392.9|397.18|393.08|396.63|392.53|290
1625647800000|2021-07-07 08:50:00|396.96|392.86|396.96|392.86|397.27|393.17|396.77|392.67|301
1625648100000|2021-07-07 08:55:00|396.97|392.87|397.1|393|397.51|393.41|396.76|392.66|272
1625648400000|2021-07-07 09:00:00|397.05|392.95|396.4|392.3|397.71|393.61|396.27|392.17|316
1625648700000|2021-07-07 09:05:00|396.41|392.31|396.37|392.27|396.8|392.7|395.89|391.79|280
1625649000000|2021-07-07 09:10:00|396.39|392.29|394.6|390.5|396.4|392.3|394.43|390.33|316
1625649300000|2021-07-07 09:15:00|394.61|390.51|395.13|391.03|395.34|391.24|394.36|390.26|435
1625649600000|2021-07-07 09:20:00|395.12|391.02|395.11|391.01|395.61|391.51|394.97|390.87|301
1625649900000|2021-07-07 09:25:00|395.2|391.1|395.35|391.25|395.54|391.44|395.08|390.98|245
1625650200000|2021-07-07 09:30:00|395.33|391.23|395.77|391.67|395.96|391.86|395.26|391.16|300
1625650500000|2021-07-07 09:35:00|395.81|391.71|397.03|392.93|397.17|393.07|395.76|391.66|329
1625650800000|2021-07-07 09:40:00|397.09|392.99|396.99|392.89|397.31|393.21|396.88|392.78|355
1625651100000|2021-07-07 09:45:00|396.96|392.86|396.06|391.96|396.97|392.87|395.61|391.51|330
1625651400000|2021-07-07 09:50:00|396.05|391.95|395.06|390.96|396.22|392.12|395.06|390.96|268
1625651700000|2021-07-07 09:55:00|395.05|390.95|395.68|391.58|396.04|391.94|395.03|390.93|274
1625652000000|2021-07-07 10:00:00|395.62|391.52|395.36|391.26|395.76|391.66|395.21|391.11|300
1625652300000|2021-07-07 10:05:00|395.34|391.24|393.6|389.5|395.51|391.41|393.02|388.92|334
1625652600000|2021-07-07 10:10:00|393.56|389.46|395.14|391.04|395.28|391.18|393.37|389.27|451
1625652900000|2021-07-07 10:15:00|395.1|391|394.75|390.65|395.62|391.52|394.56|390.46|301
1625653200000|2021-07-07 10:20:00|394.8|390.7|395.45|391.35|395.78|391.68|394.8|390.7|288
1625653500000|2021-07-07 10:25:00|395.44|391.34|394.82|390.72|395.65|391.55|394.76|390.66|230
1625653800000|2021-07-07 10:30:00|394.84|390.74|396.14|392.04|396.25|392.15|394.84|390.74|275
1625654100000|2021-07-07 10:35:00|396.15|392.05|396.16|392.06|396.53|392.43|395.88|391.78|297
1625654400000|2021-07-07 10:40:00|396.19|392.09|395.3|391.2|396.19|392.09|394.82|390.72|352
1625654700000|2021-07-07 10:45:00|395.32|391.22|395.06|390.96|396.14|392.04|395.03|390.93|271
1625655000000|2021-07-07 10:50:00|395.1|391|395.32|391.22|395.42|391.32|394.83|390.73|295
1625655300000|2021-07-07 10:55:00|395.34|391.24|394.22|390.12|395.41|391.31|393.96|389.86|361
1625655600000|2021-07-07 11:00:00|394.24|390.14|394.43|390.33|394.78|390.68|393.63|389.53|336
1625655900000|2021-07-07 11:05:00|394.46|390.36|396.01|391.91|396.05|391.95|394.46|390.36|363
1625656200000|2021-07-07 11:10:00|396.03|391.93|396.95|392.85|397.5|393.4|395.79|391.69|253
1625656500000|2021-07-07 11:15:00|396.96|392.86|397.32|393.22|397.58|393.48|396.52|392.42|439
1625656800000|2021-07-07 11:20:00|397.29|393.19|397.2|393.1|397.37|393.27|397.02|392.92|218
1625657100000|2021-07-07 11:25:00|397.23|393.13|397.32|393.22|397.38|393.28|397.06|392.96|191
1625657400000|2021-07-07 11:30:00|397.33|393.23|397.68|393.58|397.69|393.59|396.57|392.47|263
1625657700000|2021-07-07 11:35:00|397.7|393.6|397.58|393.48|397.7|393.6|397.4|393.3|212
1625658000000|2021-07-07 11:40:00|397.6|393.5|396.69|392.59|397.6|393.5|396.43|392.33|292
1625658300000|2021-07-07 11:45:00|396.7|392.6|396.57|392.47|397.07|392.97|396.49|392.39|251
1625658600000|2021-07-07 11:50:00|396.56|392.46|396.97|392.87|397.1|393|396.52|392.42|186
1625658900000|2021-07-07 11:55:00|396.95|392.85|397.15|393.05|397.24|393.14|396.63|392.53|262
1625659200000|2021-07-07 12:00:00|397.16|393.06|397.67|393.57|397.93|393.83|396.54|392.44|380
1625659500000|2021-07-07 12:05:00|397.68|393.58|398.28|394.18|398.39|394.29|397.31|393.21|272
1625659800000|2021-07-07 12:10:00|398.3|394.2|398.28|394.18|398.4|394.3|397.95|393.85|165
1625660100000|2021-07-07 12:15:00|398.27|394.17|397.96|393.86|398.58|394.48|397.8|393.7|240
1625660400000|2021-07-07 12:20:00|397.9|393.8|397.36|393.26|397.9|393.8|397.16|393.06|173
1625660700000|2021-07-07 12:25:00|397.3|393.2|397.42|393.32|397.47|393.37|396.91|392.81|239
1625661000000|2021-07-07 12:30:00|397.37|393.27|397.33|393.23|397.5|393.4|396.7|392.6|187
1625661300000|2021-07-07 12:35:00|397.46|393.36|397.45|393.35|397.53|393.43|397.24|393.14|113
1625661600000|2021-07-07 12:40:00|397.47|393.37|396.1|392|398.49|394.39|396.09|391.99|457
1625661900000|2021-07-07 12:45:00|396.23|392.13|396.89|392.79|397.37|393.27|395.92|391.82|480
1625662200000|2021-07-07 12:50:00|396.87|392.77|397.03|392.93|397.21|393.11|396.63|392.53|252
1625662500000|2021-07-07 12:55:00|396.93|392.83|396.98|392.88|397.26|393.16|396.82|392.72|113
1625662800000|2021-07-07 13:00:00|396.95|392.85|397|392.9|397.01|392.91|396.51|392.41|218
1625663100000|2021-07-07 13:05:00|397.01|392.91|396.35|392.25|397.43|393.33|396.16|392.06|369
1625663400000|2021-07-07 13:10:00|396.26|392.16|396.38|392.28|396.54|392.44|395.49|391.39|454
1625663700000|2021-07-07 13:15:00|396.37|392.27|395.89|391.79|396.43|392.33|395.85|391.75|387
1625664000000|2021-07-07 13:20:00|396|391.9|395.91|391.81|396.59|392.49|395.48|391.38|299
1625664300000|2021-07-07 13:25:00|395.97|391.87|395.91|391.81|396.42|392.32|395.76|391.66|286
1625664600000|2021-07-07 13:30:00|395.89|391.79|396.14|392.04|396.3|392.2|395.81|391.71|277
1625664900000|2021-07-07 13:35:00|396.25|392.15|396.17|392.07|396.53|392.43|396.13|392.03|205
1625665200000|2021-07-07 13:40:00|396.2|392.1|396.18|392.08|396.51|392.41|396.08|391.98|197
1625665500000|2021-07-07 13:45:00|396.12|392.02|396.78|392.68|396.78|392.68|396.12|392.02|214
1625665800000|2021-07-07 13:50:00|396.77|392.67|396.44|392.34|396.77|392.67|396.04|391.94|312
1625666100000|2021-07-07 13:55:00|396.41|392.31|396.77|392.67|397.1|393|396.23|392.13|295
1625666400000|2021-07-07 14:00:00|396.81|392.71|396.77|392.67|397.34|393.24|396.58|392.48|322
1625666700000|2021-07-07 14:05:00|396.66|392.56|396.09|391.99|396.7|392.6|396.04|391.94|307
1625667000000|2021-07-07 14:10:00|396.07|391.97|395.82|391.72|396.26|392.16|395.7|391.6|237
1625667300000|2021-07-07 14:15:00|395.81|391.71|395.67|391.57|396.21|392.11|395.64|391.54|226
1625667600000|2021-07-07 14:20:00|395.68|391.58|396.1|392|396.43|392.33|395.68|391.58|230
1625667900000|2021-07-07 14:25:00|396.06|391.96|395.34|391.24|396.15|392.05|395.27|391.17|247
1625668200000|2021-07-07 14:30:00|395.32|391.22|394.57|390.47|395.56|391.46|394.57|390.47|266
1625668500000|2021-07-07 14:35:00|394.56|390.46|394.08|389.98|394.83|390.73|393.47|389.37|337
1625668800000|2021-07-07 14:40:00|394.05|389.95|393.18|389.08|394.34|390.24|392.79|388.69|347
1625669100000|2021-07-07 14:45:00|393.15|389.05|393.53|389.43|393.99|389.89|393.06|388.96|452
1625669400000|2021-07-07 14:50:00|393.56|389.46|392.79|388.69|393.84|389.74|392.7|388.6|393
1625669700000|2021-07-07 14:55:00|392.8|388.7|392.94|388.84|393.23|389.13|392.56|388.46|297
1625670000000|2021-07-07 15:00:00|392.96|388.86|393.71|389.61|393.71|389.61|392.83|388.73|320
1625670300000|2021-07-07 15:05:00|393.7|389.6|393.24|389.14|393.72|389.62|393.23|389.13|216
1625670600000|2021-07-07 15:10:00|393.23|389.13|393.61|389.51|393.72|389.62|393.08|388.98|263
1625670900000|2021-07-07 15:15:00|393.6|389.5|392.59|388.49|393.6|389.5|392.41|388.31|353
1625671200000|2021-07-07 15:20:00|392.62|388.52|392.05|387.95|393.07|388.97|391.77|387.67|423
1625671500000|2021-07-07 15:25:00|392.04|387.94|392.53|388.43|392.64|388.54|391.88|387.78|309
1625671800000|2021-07-07 15:30:00|392.54|388.44|391.83|387.73|392.8|388.7|391.16|387.06|424
1625672100000|2021-07-07 15:35:00|391.86|387.76|392.96|388.86|392.96|388.86|391.84|387.74|326
1625672400000|2021-07-07 15:40:00|392.95|388.85|392.37|388.27|393.17|389.07|392.36|388.26|369
1625672700000|2021-07-07 15:45:00|392.36|388.26|393.3|389.2|393.31|389.21|392.36|388.26|289
1625673000000|2021-07-07 15:50:00|393.27|389.17|391.65|387.55|393.29|389.19|391.21|387.11|314
1625673300000|2021-07-07 15:55:00|391.63|387.53|392.15|388.05|392.31|388.21|391.24|387.14|475
1625673600000|2021-07-07 16:00:00|392.16|388.06|392.01|387.91|392.74|388.64|391.61|387.51|475
1625673900000|2021-07-07 16:05:00|391.99|387.89|391.28|387.18|392.04|387.94|391.24|387.14|317
1625674200000|2021-07-07 16:10:00|391.27|387.17|392.82|388.72|392.95|388.85|390.77|386.67|428
1625674500000|2021-07-07 16:15:00|392.83|388.73|392.99|388.89|393.22|389.12|392.27|388.17|295
1625674800000|2021-07-07 16:20:00|392.98|388.88|393.94|389.84|394.04|389.94|392.87|388.77|399
1625675100000|2021-07-07 16:25:00|393.93|389.83|393.68|389.58|394.14|390.04|393.57|389.47|336
1625675400000|2021-07-07 16:30:00|393.66|389.56|393.44|389.34|393.66|389.56|392.8|388.7|252
1625675700000|2021-07-07 16:35:00|393.45|389.35|394.26|390.16|394.49|390.39|393.45|389.35|275
1625676000000|2021-07-07 16:40:00|394.29|390.19|394.04|389.94|394.45|390.35|393.84|389.74|331
1625676300000|2021-07-07 16:45:00|394.05|389.95|393.86|389.76|394.05|389.95|393.26|389.16|276
1625676600000|2021-07-07 16:50:00|393.78|389.68|393.26|389.16|393.78|389.68|392.94|388.84|291
1625676900000|2021-07-07 16:55:00|393.34|389.24|393.31|389.21|393.68|389.58|393.09|388.99|249
1625677200000|2021-07-07 17:00:00|393.3|389.2|392.99|388.89|393.32|389.22|392.78|388.68|281
1625677500000|2021-07-07 17:05:00|392.98|388.88|393.61|389.51|393.63|389.53|392.95|388.85|213
1625677800000|2021-07-07 17:10:00|393.62|389.52|393.46|389.36|393.62|389.52|392.8|388.7|266
1625678100000|2021-07-07 17:15:00|393.5|389.4|392.91|388.81|393.54|389.44|392.89|388.79|186
1625678400000|2021-07-07 17:20:00|392.9|388.8|393.17|389.07|393.19|389.09|392.76|388.66|233
1625678700000|2021-07-07 17:25:00|393.16|389.06|392.97|388.87|393.23|389.13|392.83|388.73|190
1625679000000|2021-07-07 17:30:00|392.96|388.86|393.28|389.18|393.42|389.32|392.76|388.66|240
1625679300000|2021-07-07 17:35:00|393.3|389.2|393.82|389.72|393.91|389.81|393.3|389.2|257
1625679600000|2021-07-07 17:40:00|393.83|389.73|393.49|389.39|393.83|389.73|393.34|389.24|228
1625679900000|2021-07-07 17:45:00|393.48|389.38|394.59|390.49|395.03|390.93|393.42|389.32|364
1625680200000|2021-07-07 17:50:00|394.61|390.51|394.07|389.97|394.79|390.69|394.01|389.91|326
1625680500000|2021-07-07 17:55:00|394.09|389.99|394.12|390.02|394.5|390.4|393.96|389.86|253
1625680800000|2021-07-07 18:00:00|394.17|390.07|394.46|390.36|394.72|390.62|392.99|388.89|498
1625681100000|2021-07-07 18:05:00|394.43|390.33|395.37|391.27|395.52|391.42|394.14|390.04|363
1625681400000|2021-07-07 18:10:00|395.38|391.28|395.4|391.3|395.61|391.51|395.3|391.2|274
1625681700000|2021-07-07 18:15:00|395.38|391.28|395.27|391.17|395.64|391.54|395.24|391.14|228
1625682000000|2021-07-07 18:20:00|395.3|391.2|395.2|391.1|395.51|391.41|394.98|390.88|276
1625682300000|2021-07-07 18:25:00|395.19|391.09|395.19|391.09|395.23|391.13|394.86|390.76|200
1625682600000|2021-07-07 18:30:00|395.18|391.08|394.88|390.78|395.25|391.15|394.87|390.77|192
1625682900000|2021-07-07 18:35:00|395.01|390.91|395.17|391.07|395.49|391.39|394.9|390.8|214
1625683200000|2021-07-07 18:40:00|395.14|391.04|395.27|391.17|395.44|391.34|395.1|391|175
1625683500000|2021-07-07 18:45:00|395.28|391.18|395.45|391.35|395.47|391.37|395.15|391.05|232
1625683800000|2021-07-07 18:50:00|395.44|391.34|395.27|391.17|395.46|391.36|395.03|390.93|229
1625684100000|2021-07-07 18:55:00|395.26|391.16|395.23|391.13|395.43|391.33|395.12|391.02|151
1625684400000|2021-07-07 19:00:00|395.25|391.15|395.57|391.47|395.62|391.52|394.44|390.34|206
1625684700000|2021-07-07 19:05:00|395.59|391.49|395.79|391.69|395.82|391.72|395.53|391.43|156
1625685000000|2021-07-07 19:10:00|395.8|391.7|394.99|390.89|395.8|391.7|394.62|390.52|289
1625685300000|2021-07-07 19:15:00|395|390.9|394.6|390.5|395.02|390.92|394.49|390.39|226
1625685600000|2021-07-07 19:20:00|394.59|390.49|394.46|390.36|394.6|390.5|394.27|390.17|219
1625685900000|2021-07-07 19:25:00|394.45|390.35|394.58|390.48|394.86|390.76|394.15|390.05|259
1625686200000|2021-07-07 19:30:00|394.57|390.47|394.86|390.76|394.92|390.82|394.26|390.16|252
1625686500000|2021-07-07 19:35:00|394.87|390.77|394.75|390.65|395.18|391.08|394.6|390.5|218
1625686800000|2021-07-07 19:40:00|394.72|390.62|394.98|390.88|395.26|391.16|394.61|390.51|257
1625687100000|2021-07-07 19:45:00|394.96|390.86|395.48|391.38|395.52|391.42|394.91|390.81|206
1625687400000|2021-07-07 19:50:00|395.46|391.36|395.61|391.51|395.72|391.62|395.34|391.24|235
1625687700000|2021-07-07 19:55:00|395.6|391.5|395.39|391.29|395.61|391.51|394.93|390.83|277
1625688000000|2021-07-07 20:00:00|395.42|391.32|394.81|390.71|395.42|391.32|394.64|390.54|271
1625688300000|2021-07-07 20:05:00|394.82|390.72|394.37|390.27|394.86|390.76|394.11|390.01|279
1625688600000|2021-07-07 20:10:00|394.36|390.26|394.43|390.33|394.68|390.58|394.05|389.95|196
1625688900000|2021-07-07 20:15:00|394.4|390.3|394.5|390.4|394.66|390.56|394.11|390.01|242
1625689200000|2021-07-07 20:20:00|394.46|390.36|394.66|390.56|394.67|390.57|394.25|390.15|241
1625689500000|2021-07-07 20:25:00|394.65|390.55|394.46|390.36|394.74|390.64|394.34|390.24|269
1625689800000|2021-07-07 20:30:00|394.45|390.35|393.26|389.16|394.47|390.37|393.09|388.99|332
1625690100000|2021-07-07 20:35:00|393.27|389.17|394.1|390|394.33|390.23|393.21|389.11|225
1625690400000|2021-07-07 20:40:00|394.11|390.01|393.81|389.71|394.29|390.19|393.78|389.68|205
1625690700000|2021-07-07 20:45:00|393.79|389.69|394.74|390.64|394.74|390.64|393.3|389.2|238
1625691000000|2021-07-07 20:50:00|394.71|390.61|394.66|390.56|394.76|390.66|394.47|390.37|273
1625691300000|2021-07-07 20:55:00|394.64|390.54|394.07|389.97|394.64|390.54|393.66|389.56|247
1625691600000|2021-07-07 21:00:00|394.05|389.95|393.54|389.44|394.05|389.95|393.5|389.4|198
1625691900000|2021-07-07 21:05:00|393.53|389.43|393.99|389.89|394.15|390.05|393.37|389.27|185
1625692200000|2021-07-07 21:10:00|393.98|389.88|393.69|389.59|394.02|389.92|393.55|389.45|143
1625692500000|2021-07-07 21:15:00|393.7|389.6|393.52|389.42|393.72|389.62|393.21|389.11|192
1625692800000|2021-07-07 21:20:00|393.54|389.44|392.01|387.91|393.57|389.47|391.41|387.31|366
1625693100000|2021-07-07 21:25:00|392|387.9|392.24|388.14|392.33|388.23|391.92|387.82|223
1625693400000|2021-07-07 21:30:00|392.23|388.13|392.17|388.07|392.3|388.2|392.17|388.07|124
1625693700000|2021-07-07 21:35:00|392.21|388.11|391.14|387.04|392.23|388.13|391.09|386.99|302
1625694000000|2021-07-07 21:40:00|391.18|387.08|390.87|386.77|391.68|387.58|390.6|386.5|379
1625694300000|2021-07-07 21:45:00|390.86|386.76|391.04|386.94|391.67|387.57|390.86|386.76|411
1625694600000|2021-07-07 21:50:00|391.03|386.93|391.44|387.34|391.52|387.42|390.83|386.73|327
1625694900000|2021-07-07 21:55:00|391.51|387.41|391.1|387|391.51|387.41|390.78|386.68|349
1625695200000|2021-07-07 22:00:00|391.09|386.99|390.46|386.36|391.09|386.99|390.24|386.14|387
1625695500000|2021-07-07 22:05:00|390.44|386.34|390.1|386|391.01|386.91|390.1|386|374
1625695800000|2021-07-07 22:10:00|390.08|385.98|389.81|385.71|390.31|386.21|389.66|385.56|295
1625696100000|2021-07-07 22:15:00|389.8|385.7|389.44|385.34|389.8|385.7|388.44|384.34|445
1625696400000|2021-07-07 22:20:00|389.36|385.26|390.54|386.44|390.55|386.45|389.16|385.06|374
1625696700000|2021-07-07 22:25:00|390.55|386.45|390.8|386.7|390.96|386.86|390|385.9|332
1625697000000|2021-07-07 22:30:00|390.81|386.71|390.28|386.18|390.84|386.74|390.14|386.04|349
1625697300000|2021-07-07 22:35:00|390.31|386.21|389.44|385.34|390.31|386.21|389.17|385.07|321
1625697600000|2021-07-07 22:40:00|389.37|385.27|390.17|386.07|390.18|386.08|389.37|385.27|309
1625697900000|2021-07-07 22:45:00|390.28|386.18|389.02|384.92|390.29|386.19|389.02|384.92|351
1625698200000|2021-07-07 22:50:00|389.09|384.99|388.93|384.83|389.1|385|388.46|384.36|371
1625698500000|2021-07-07 22:55:00|388.95|384.85|388.73|384.63|389.03|384.93|388.18|384.08|369
1625698800000|2021-07-07 23:00:00|388.72|384.62|388.02|383.92|388.73|384.63|387.48|383.38|373
1625699100000|2021-07-07 23:05:00|388.06|383.96|386.32|382.22|388.07|383.97|385.94|381.84|448
1625699400000|2021-07-07 23:10:00|386.33|382.23|385.58|381.48|386.95|382.85|385.49|381.39|475
1625699700000|2021-07-07 23:15:00|385.54|381.44|387.07|382.97|387.26|383.16|385.38|381.28|444
1625700000000|2021-07-07 23:20:00|387.06|382.96|386.15|382.05|387.06|382.96|385.76|381.66|435
1625700300000|2021-07-07 23:25:00|386.13|382.03|385.2|381.1|386.14|382.04|385.16|381.06|252
1625700600000|2021-07-07 23:30:00|385.26|381.16|385.61|381.51|385.63|381.53|384.62|380.52|376
1625700900000|2021-07-07 23:35:00|385.59|381.49|384.55|380.45|385.59|381.49|384.02|379.92|470
1625701200000|2021-07-07 23:40:00|384.44|380.34|384.82|380.72|385.28|381.18|384.25|380.15|354
1625701500000|2021-07-07 23:45:00|384.83|380.73|385.61|381.51|385.62|381.52|384.68|380.58|336
1625701800000|2021-07-07 23:50:00|385.59|381.49|383.96|379.86|385.62|381.52|383.96|379.86|329
1625702100000|2021-07-07 23:55:00|383.98|379.88|384.51|380.41|384.67|380.57|383.53|379.43|478
1625702400000|2021-07-08 00:00:00|384.5|380.4|384.85|380.75|385.3|381.2|383.59|379.49|513
1625702700000|2021-07-08 00:05:00|384.87|380.77|385.28|381.18|385.97|381.87|384.63|380.53|458
1625703000000|2021-07-08 00:10:00|385.27|381.17|383.21|379.11|385.29|381.19|383|378.9|448
1625703300000|2021-07-08 00:15:00|383.22|379.12|382.71|378.61|383.66|379.56|382.32|378.22|433
1625703600000|2021-07-08 00:20:00|382.69|378.59|381.06|376.96|382.87|378.77|380.63|376.53|532
1625703900000|2021-07-08 00:25:00|381.05|376.95|378.18|374.08|381.37|377.27|376.72|372.62|784
1625704200000|2021-07-08 00:30:00|378.1|374|375.39|371.29|378.16|374.06|371.91|367.81|826
1625704500000|2021-07-08 00:35:00|375.25|371.15|375.33|371.23|375.98|371.88|374.2|370.1|684
1625704800000|2021-07-08 00:40:00|375.32|371.22|375.51|371.41|376.22|372.12|375.23|371.13|586
1625705100000|2021-07-08 00:45:00|375.5|371.4|377.02|372.92|377.13|373.03|374.84|370.74|509
1625705400000|2021-07-08 00:50:00|377.01|372.91|376.13|372.03|377.32|373.22|375.47|371.37|416
1625705700000|2021-07-08 00:55:00|376.12|372.02|374.59|370.49|376.14|372.04|374.59|370.49|404
1625706000000|2021-07-08 01:00:00|374.61|370.51|376.89|372.79|377.03|372.93|374.11|370.01|507
1625706300000|2021-07-08 01:05:00|376.97|372.87|377.56|373.46|377.72|373.62|376.46|372.36|457
1625706600000|2021-07-08 01:10:00|377.57|373.47|377.03|372.93|377.66|373.56|376.8|372.7|478
1625706900000|2021-07-08 01:15:00|377.04|372.94|376.6|372.5|377.07|372.97|375.63|371.53|444
1625707200000|2021-07-08 01:20:00|376.61|372.51|375.94|371.84|376.65|372.55|375.51|371.41|372
1625707500000|2021-07-08 01:25:00|376.05|371.95|375.75|371.65|376.45|372.35|375.4|371.3|390
1625707800000|2021-07-08 01:30:00|375.66|371.56|376.22|372.12|376.38|372.28|374.61|370.51|338
1625708100000|2021-07-08 01:35:00|376.14|372.04|376.58|372.48|377.62|373.52|376.1|372|390
1625708400000|2021-07-08 01:40:00|376.59|372.49|374.94|370.84|376.77|372.67|374.82|370.72|476
1625708700000|2021-07-08 01:45:00|374.9|370.8|375.1|371|375.67|371.57|374.42|370.32|382
1625709000000|2021-07-08 01:50:00|375.11|371.01|375.18|371.08|375.96|371.86|374.88|370.78|357
1625709300000|2021-07-08 01:55:00|375.17|371.07|373.61|369.51|375.24|371.14|373.39|369.29|471
1625709600000|2021-07-08 02:00:00|373.62|369.52|374.84|370.74|374.84|370.74|373.17|369.07|459
1625709900000|2021-07-08 02:05:00|374.83|370.73|374.61|370.51|375.29|371.19|374.35|370.25|356
1625710200000|2021-07-08 02:10:00|374.58|370.48|375.62|371.52|375.71|371.61|374.52|370.42|284
1625710500000|2021-07-08 02:15:00|375.61|371.51|374.34|370.24|375.64|371.54|373.68|369.58|342
1625710800000|2021-07-08 02:20:00|374.32|370.22|375.08|370.98|375.45|371.35|373.96|369.86|349
1625711100000|2021-07-08 02:25:00|375.11|371.01|375.12|371.02|375.18|371.08|374.13|370.03|306
1625711400000|2021-07-08 02:30:00|375.14|371.04|374.66|370.56|375.14|371.04|374.13|370.03|434
1625711700000|2021-07-08 02:35:00|374.63|370.53|375.14|371.04|375.21|371.11|374.16|370.06|324
1625712000000|2021-07-08 02:40:00|375.15|371.05|374.13|370.03|375.18|371.08|373.79|369.69|279
1625712300000|2021-07-08 02:45:00|374.14|370.04|375.8|371.7|375.8|371.7|374.14|370.04|316
1625712600000|2021-07-08 02:50:00|375.77|371.67|375.43|371.33|375.77|371.67|374.46|370.36|338
1625712900000|2021-07-08 02:55:00|375.41|371.31|375.31|371.21|375.49|371.39|374.67|370.57|396
1625713200000|2021-07-08 03:00:00|375.33|371.23|374.22|370.12|375.34|371.24|374.04|369.94|398
1625713500000|2021-07-08 03:05:00|374.23|370.13|371.91|367.81|374.32|370.22|371.66|367.56|487
1625713800000|2021-07-08 03:10:00|371.94|367.84|370.68|366.58|372.41|368.31|369.3|365.2|596
1625714100000|2021-07-08 03:15:00|370.64|366.54|370.99|366.89|372.45|368.35|370.04|365.94|585
1625714400000|2021-07-08 03:20:00|371|366.9|369.77|365.67|371.98|367.88|369.65|365.55|633
1625714700000|2021-07-08 03:25:00|369.73|365.63|370.89|366.79|370.9|366.8|369.5|365.4|516
1625715000000|2021-07-08 03:30:00|370.9|366.8|373.42|369.32|373.95|369.85|370.75|366.65|582
1625715300000|2021-07-08 03:35:00|373.38|369.28|373.89|369.79|374.12|370.02|373.31|369.21|524
1625715600000|2021-07-08 03:40:00|373.96|369.86|373.74|369.64|373.96|369.86|373.26|369.16|448
1625715900000|2021-07-08 03:45:00|373.75|369.65|373.47|369.37|373.75|369.65|372.62|368.52|415
1625716200000|2021-07-08 03:50:00|373.46|369.36|373.31|369.21|374.01|369.91|373.14|369.04|390
1625716500000|2021-07-08 03:55:00|373.38|369.28|373.04|368.94|373.71|369.61|372.47|368.37|526
1625716800000|2021-07-08 04:00:00|373.05|368.95|371.18|367.08|373.05|368.95|370.62|366.52|761
1625717100000|2021-07-08 04:05:00|371.21|367.11|371.69|367.59|372.18|368.08|370.93|366.83|592
1625717400000|2021-07-08 04:10:00|371.76|367.66|370.98|366.88|371.83|367.73|370.98|366.88|473
1625717700000|2021-07-08 04:15:00|371.06|366.96|370.88|366.78|371.81|367.71|370.81|366.71|474
1625718000000|2021-07-08 04:20:00|370.91|366.81|371.44|367.34|371.59|367.49|370.46|366.36|431
1625718300000|2021-07-08 04:25:00|371.42|367.32|370.99|366.89|372.19|368.09|370.96|366.86|348
1625718600000|2021-07-08 04:30:00|371.03|366.93|371.74|367.64|371.83|367.73|370.95|366.85|480
1625718900000|2021-07-08 04:35:00|371.73|367.63|371.61|367.51|371.92|367.82|371.37|367.27|307
1625719200000|2021-07-08 04:40:00|371.69|367.59|370.04|365.94|371.72|367.62|369.88|365.78|414
1625719500000|2021-07-08 04:45:00|369.97|365.87|371.99|367.89|372.46|368.36|369.5|365.4|590
1625719800000|2021-07-08 04:50:00|371.95|367.85|372.56|368.46|372.71|368.61|371.46|367.36|454
1625720100000|2021-07-08 04:55:00|372.55|368.45|372.34|368.24|372.8|368.7|372.27|368.17|355
1625720400000|2021-07-08 05:00:00|372.32|368.22|373.08|368.98|373.2|369.1|372.23|368.13|388
1625720700000|2021-07-08 05:05:00|373.09|368.99|372.92|368.82|373.4|369.3|372.74|368.64|287
1625721000000|2021-07-08 05:10:00|373|368.9|371.84|367.74|373.22|369.12|371.34|367.24|346
1625721300000|2021-07-08 05:15:00|371.83|367.73|370.82|366.72|372.08|367.98|370.69|366.59|374
1625721600000|2021-07-08 05:20:00|370.81|366.71|370.41|366.31|371.21|367.11|370.16|366.06|390
1625721900000|2021-07-08 05:25:00|370.42|366.32|370.76|366.66|371.19|367.09|370.41|366.31|319
1625722200000|2021-07-08 05:30:00|370.74|366.64|370.8|366.7|371.53|367.43|370.69|366.59|335
1625722500000|2021-07-08 05:35:00|370.79|366.69|370.43|366.33|370.82|366.72|370.18|366.08|407
1625722800000|2021-07-08 05:40:00|370.42|366.32|369.35|365.25|370.95|366.85|369.34|365.24|368
1625723100000|2021-07-08 05:45:00|369.36|365.26|369.7|365.6|370.03|365.93|369.29|365.19|369
1625723400000|2021-07-08 05:50:00|369.69|365.59|370.37|366.27|371.01|366.91|368.06|363.96|506
1625723700000|2021-07-08 05:55:00|370.39|366.29|366.55|362.45|370.74|366.64|366.54|362.44|472
1625724000000|2021-07-08 06:00:00|366.53|362.43|370.12|366.02|370.36|366.26|366.5|362.4|731
1625724300000|2021-07-08 06:05:00|370.13|366.03|371.91|367.81|371.91|367.81|370.13|366.03|609
1625724600000|2021-07-08 06:10:00|371.97|367.87|373.31|369.21|373.31|369.21|371.97|367.87|407
1625724900000|2021-07-08 06:15:00|373.3|369.2|373.31|369.21|373.97|369.87|372.96|368.86|512
1625725200000|2021-07-08 06:20:00|373.32|369.22|372.48|368.38|373.36|369.26|372.02|367.92|419
1625725500000|2021-07-08 06:25:00|372.5|368.4|371.16|367.06|372.6|368.5|371.08|366.98|365
1625725800000|2021-07-08 06:30:00|371.18|367.08|370.25|366.15|371.72|367.62|370.14|366.04|433
1625726100000|2021-07-08 06:35:00|370.23|366.13|369.12|365.02|370.5|366.4|369.06|364.96|424
1625726400000|2021-07-08 06:40:00|369.11|365.01|369.31|365.21|370.2|366.1|368.69|364.59|439
1625726700000|2021-07-08 06:45:00|369.32|365.22|369.91|365.81|370.46|366.36|369.3|365.2|376
1625727000000|2021-07-08 06:50:00|369.97|365.87|369.49|365.39|370.28|366.18|369.12|365.02|370
1625727300000|2021-07-08 06:55:00|369.48|365.38|369|364.9|369.6|365.5|368.42|364.32|384
1625727600000|2021-07-08 07:00:00|368.98|364.88|371.2|367.1|371.29|367.19|368.98|364.88|299
1625727900000|2021-07-08 07:05:00|371.25|367.15|371.27|367.17|371.27|367.17|370.22|366.12|313
1625728200000|2021-07-08 07:10:00|371.24|367.14|371.72|367.62|371.77|367.67|370.95|366.85|263
1625728500000|2021-07-08 07:15:00|371.71|367.61|370.33|366.23|371.74|367.64|370.21|366.11|338
1625728800000|2021-07-08 07:20:00|370.29|366.19|369.11|365.01|370.31|366.21|368.99|364.89|348
1625729100000|2021-07-08 07:25:00|369.12|365.02|368.65|364.55|369.98|365.88|368.61|364.51|311
1625729400000|2021-07-08 07:30:00|368.64|364.54|367.64|363.54|368.66|364.56|367.2|363.1|543
1625729700000|2021-07-08 07:35:00|367.61|363.51|365.23|361.13|367.61|363.51|365.03|360.93|495
1625730000000|2021-07-08 07:40:00|365.25|361.15|361.92|357.82|365.28|361.18|358.81|354.71|756
1625730300000|2021-07-08 07:45:00|361.93|357.83|362.69|358.59|362.97|358.87|361.37|357.27|516
1625730600000|2021-07-08 07:50:00|362.68|358.58|361.74|357.64|362.75|358.65|361.5|357.4|492
1625730900000|2021-07-08 07:55:00|361.75|357.65|361.61|357.51|361.94|357.84|358.04|353.94|621
1625731200000|2021-07-08 08:00:00|361.56|357.46|360.83|356.73|362.74|358.64|360.6|356.5|641
1625731500000|2021-07-08 08:05:00|360.81|356.71|359.85|355.75|361.4|357.3|359.41|355.31|515
1625731800000|2021-07-08 08:10:00|359.88|355.78|360.19|356.09|360.88|356.78|358.98|354.88|556
1625732100000|2021-07-08 08:15:00|360.26|356.16|361.86|357.76|362.26|358.16|360.25|356.15|431
1625732400000|2021-07-08 08:20:00|361.84|357.74|362.5|358.4|362.92|358.82|361.84|357.74|394
1625732700000|2021-07-08 08:25:00|362.51|358.41|361.53|357.43|362.66|358.56|361.39|357.29|415
1625733000000|2021-07-08 08:30:00|361.57|357.47|362.7|358.6|363.49|359.39|361.53|357.43|388
1625733300000|2021-07-08 08:35:00|362.73|358.63|361.74|357.64|363.02|358.92|361.08|356.98|451
1625733600000|2021-07-08 08:40:00|361.76|357.66|362.26|358.16|362.49|358.39|361.15|357.05|377
1625733900000|2021-07-08 08:45:00|362.38|358.28|361.74|357.64|362.41|358.31|361.49|357.39|345
1625734200000|2021-07-08 08:50:00|361.73|357.63|363.61|359.51|363.72|359.62|361.7|357.6|243
1625734500000|2021-07-08 08:55:00|363.7|359.6|363.88|359.78|364.3|360.2|363.3|359.2|323
1625734800000|2021-07-08 09:00:00|363.86|359.76|364.77|360.67|364.92|360.82|363.77|359.67|313
1625735100000|2021-07-08 09:05:00|364.81|360.71|363.89|359.79|364.85|360.75|363.86|359.76|286
1625735400000|2021-07-08 09:10:00|363.96|359.86|362.8|358.7|364.02|359.92|362.48|358.38|334
1625735700000|2021-07-08 09:15:00|362.79|358.69|363.53|359.43|363.61|359.51|362.51|358.41|311
1625736000000|2021-07-08 09:20:00|363.54|359.44|363.09|358.99|363.55|359.45|362.19|358.09|305
1625736300000|2021-07-08 09:25:00|363.08|358.98|363.21|359.11|363.52|359.42|362.86|358.76|254
1625736600000|2021-07-08 09:30:00|363.2|359.1|364.4|360.3|364.65|360.55|363.16|359.06|216
1625736900000|2021-07-08 09:35:00|364.48|360.38|365.06|360.96|365.3|361.2|364.37|360.27|359
1625737200000|2021-07-08 09:40:00|365.05|360.95|364.13|360.03|365.12|361.02|363.96|359.86|340
1625737500000|2021-07-08 09:45:00|364.14|360.04|364.56|360.46|364.56|360.46|363.23|359.13|338
1625737800000|2021-07-08 09:50:00|364.57|360.47|364.12|360.02|364.62|360.52|363.72|359.62|215
1625738100000|2021-07-08 09:55:00|364.13|360.03|363.26|359.16|364.13|360.03|363.22|359.12|325
1625738400000|2021-07-08 10:00:00|363.3|359.2|364.54|360.44|364.55|360.45|362.81|358.71|267
1625738700000|2021-07-08 10:05:00|364.45|360.35|363.27|359.17|364.65|360.55|363.22|359.12|289
1625739000000|2021-07-08 10:10:00|363.31|359.21|364.82|360.72|364.88|360.78|363.3|359.2|315
1625739300000|2021-07-08 10:15:00|364.83|360.73|364.86|360.76|364.86|360.76|363.42|359.32|231
1625739600000|2021-07-08 10:20:00|364.85|360.75|364.59|360.49|364.85|360.75|364.23|360.13|290
1625739900000|2021-07-08 10:25:00|364.57|360.47|364.94|360.84|365.23|361.13|364.57|360.47|238
1625740200000|2021-07-08 10:30:00|364.95|360.85|364.99|360.89|365.08|360.98|364.47|360.37|228
1625740500000|2021-07-08 10:35:00|365.01|360.91|366.65|362.55|366.71|362.61|364.87|360.77|209
1625740800000|2021-07-08 10:40:00|366.55|362.45|365.58|361.48|366.56|362.46|365.17|361.07|269
1625741100000|2021-07-08 10:45:00|365.57|361.47|364.62|360.52|365.57|361.47|364.62|360.52|288
1625741400000|2021-07-08 10:50:00|364.63|360.53|363.95|359.85|364.71|360.61|363.73|359.63|351
1625741700000|2021-07-08 10:55:00|363.96|359.86|362.9|358.8|364|359.9|362.85|358.75|342
1625742000000|2021-07-08 11:00:00|362.89|358.79|359.15|355.05|362.89|358.79|358.58|354.48|618
1625742300000|2021-07-08 11:05:00|359.13|355.03|360.16|356.06|360.91|356.81|359.13|355.03|451
1625742600000|2021-07-08 11:10:00|360.15|356.05|360.24|356.14|361.22|357.12|359.81|355.71|545
1625742900000|2021-07-08 11:15:00|360.26|356.16|360.42|356.32|361.99|357.89|360.24|356.14|356
1625743200000|2021-07-08 11:20:00|360.4|356.3|362.03|357.93|362.03|357.93|360.37|356.27|342
1625743500000|2021-07-08 11:25:00|362.04|357.94|362.76|358.66|363|358.9|361.95|357.85|320
1625743800000|2021-07-08 11:30:00|362.78|358.68|363.8|359.7|364.11|360.01|362.56|358.46|357
1625744100000|2021-07-08 11:35:00|363.88|359.78|366.2|362.1|366.55|362.45|363.27|359.17|512
1625744400000|2021-07-08 11:40:00|366.19|362.09|366.32|362.22|366.61|362.51|365.79|361.69|334
1625744700000|2021-07-08 11:45:00|366.35|362.25|365.64|361.54|366.59|362.49|365.41|361.31|289
1625745000000|2021-07-08 11:50:00|365.65|361.55|365.95|361.85|366.14|362.04|365.62|361.52|260
1625745300000|2021-07-08 11:55:00|365.96|361.86|367.01|362.91|367.19|363.09|365.93|361.83|288
1625745600000|2021-07-08 12:00:00|367.02|362.92|364.66|360.56|367.04|362.94|364.35|360.25|466
1625745900000|2021-07-08 12:05:00|364.69|360.59|363.9|359.8|365.23|361.13|363.69|359.59|302
1625746200000|2021-07-08 12:10:00|363.89|359.79|364.32|360.22|364.71|360.61|363.75|359.65|362
1625746500000|2021-07-08 12:15:00|364.33|360.23|364.79|360.69|365.13|361.03|364.09|359.99|359
1625746800000|2021-07-08 12:20:00|364.75|360.65|364.83|360.73|365.19|361.09|364.49|360.39|271
1625747100000|2021-07-08 12:25:00|364.9|360.8|365.45|361.35|365.51|361.41|364.13|360.03|361
1625747400000|2021-07-08 12:30:00|365.46|361.36|367.37|363.27|368.15|364.05|365.26|361.16|513
1625747700000|2021-07-08 12:35:00|367.29|363.19|366.33|362.23|367.3|363.2|365.78|361.68|436
1625748000000|2021-07-08 12:40:00|366.4|362.3|365.56|361.46|366.47|362.37|365.42|361.32|359
1625748300000|2021-07-08 12:45:00|365.57|361.47|364.58|360.48|365.59|361.49|364.57|360.47|302
1625748600000|2021-07-08 12:50:00|364.62|360.52|364.07|359.97|364.94|360.84|363.73|359.63|374
1625748900000|2021-07-08 12:55:00|364.15|360.05|363.65|359.55|364.38|360.28|363.54|359.44|345
1625749200000|2021-07-08 13:00:00|363.64|359.54|363.12|359.02|364.25|360.15|362.83|358.73|394
1625749500000|2021-07-08 13:05:00|363.16|359.06|363.77|359.67|364.11|360.01|363.1|359|318
1625749800000|2021-07-08 13:10:00|363.78|359.68|364.37|360.27|364.81|360.71|363.59|359.49|278
1625750100000|2021-07-08 13:15:00|364.36|360.26|363.45|359.35|364.76|360.66|363.45|359.35|320
1625750400000|2021-07-08 13:20:00|363.44|359.34|363.45|359.35|363.46|359.36|362.75|358.65|371
1625750700000|2021-07-08 13:25:00|363.36|359.26|362.95|358.85|363.59|359.49|362.85|358.75|229
1625751000000|2021-07-08 13:30:00|362.96|358.86|362.09|357.99|363.55|359.45|361.32|357.22|391
1625751300000|2021-07-08 13:35:00|362.04|357.94|360.99|356.89|362.53|358.43|360.99|356.89|409
1625751600000|2021-07-08 13:40:00|361.01|356.91|360.7|356.6|361.99|357.89|360.45|356.35|352
1625751900000|2021-07-08 13:45:00|360.67|356.57|361.86|357.76|361.9|357.8|360.51|356.41|395
1625752200000|2021-07-08 13:50:00|361.87|357.77|361.84|357.74|362.86|358.76|361.24|357.14|380
1625752500000|2021-07-08 13:55:00|361.78|357.68|361.44|357.34|362.03|357.93|361.03|356.93|354
1625752800000|2021-07-08 14:00:00|361.45|357.35|363.44|359.34|363.45|359.35|361.16|357.06|467
1625753100000|2021-07-08 14:05:00|363.42|359.32|364.37|360.27|364.76|360.66|363.41|359.31|408
1625753400000|2021-07-08 14:10:00|364.36|360.26|365.22|361.12|365.55|361.45|364.36|360.26|346
1625753700000|2021-07-08 14:15:00|365.24|361.14|364.73|360.63|365.65|361.55|364.66|360.56|353
1625754000000|2021-07-08 14:20:00|364.75|360.65|364|359.9|365.01|360.91|363.92|359.82|484
1625754300000|2021-07-08 14:25:00|364.02|359.92|365.32|361.22|365.4|361.3|364.02|359.92|411
1625754600000|2021-07-08 14:30:00|365.3|361.2|365.01|360.91|365.53|361.43|364.69|360.59|326
1625754900000|2021-07-08 14:35:00|365.09|360.99|364.78|360.68|365.31|361.21|364.52|360.42|280
1625755200000|2021-07-08 14:40:00|364.77|360.67|365.99|361.89|366.42|362.32|364.62|360.52|367
1625755500000|2021-07-08 14:45:00|366|361.9|365.15|361.05|366.07|361.97|365|360.9|404
1625755800000|2021-07-08 14:50:00|365.16|361.06|366.42|362.32|366.44|362.34|364.65|360.55|328
1625756100000|2021-07-08 14:55:00|366.41|362.31|365.9|361.8|366.41|362.31|365.59|361.49|360
1625756400000|2021-07-08 15:00:00|365.91|361.81|365.35|361.25|365.94|361.84|365.29|361.19|291
1625756700000|2021-07-08 15:05:00|365.36|361.26|366.41|362.31|366.63|362.53|365.28|361.18|288
1625757000000|2021-07-08 15:10:00|366.4|362.3|366.71|362.61|367.05|362.95|365.78|361.68|348
1625757300000|2021-07-08 15:15:00|366.74|362.64|366.59|362.49|366.95|362.85|366.21|362.11|402
1625757600000|2021-07-08 15:20:00|366.6|362.5|367.12|363.02|367.16|363.06|366.6|362.5|327
1625757900000|2021-07-08 15:25:00|367.15|363.05|367.23|363.13|367.4|363.3|366.87|362.77|321
1625758200000|2021-07-08 15:30:00|367.24|363.14|366.73|362.63|367.32|363.22|366.45|362.35|305
1625758500000|2021-07-08 15:35:00|366.74|362.64|367.16|363.06|367.37|363.27|366.61|362.51|266
1625758800000|2021-07-08 15:40:00|367.15|363.05|366.64|362.54|367.21|363.11|366.46|362.36|237
1625759100000|2021-07-08 15:45:00|366.61|362.51|366.83|362.73|366.83|362.73|365.86|361.76|380
1625759400000|2021-07-08 15:50:00|366.79|362.69|367.01|362.91|367.32|363.22|366.62|362.52|421
1625759700000|2021-07-08 15:55:00|367|362.9|367.72|363.62|367.91|363.81|367|362.9|311
1625760000000|2021-07-08 16:00:00|367.71|363.61|367.05|362.95|368.03|363.93|366.76|362.66|492
1625760300000|2021-07-08 16:05:00|367.06|362.96|366.75|362.65|367.36|363.26|366.27|362.17|436
1625760600000|2021-07-08 16:10:00|366.76|362.66|366.32|362.22|366.96|362.86|366.22|362.12|323
1625760900000|2021-07-08 16:15:00|366.28|362.18|365.64|361.54|366.34|362.24|365.47|361.37|257
1625761200000|2021-07-08 16:20:00|365.63|361.53|366.17|362.07|366.58|362.48|365.49|361.39|184
1625761500000|2021-07-08 16:25:00|366.16|362.06|366.36|362.26|366.72|362.62|366.06|361.96|174
1625761800000|2021-07-08 16:30:00|366.34|362.24|367.37|363.27|367.54|363.44|366.33|362.23|204
1625762100000|2021-07-08 16:35:00|367.3|363.2|366.08|361.98|367.64|363.54|365.98|361.88|269
1625762400000|2021-07-08 16:40:00|366.1|362|365.04|360.94|366.44|362.34|364.96|360.86|357
1625762700000|2021-07-08 16:45:00|365.03|360.93|366.96|362.86|367.03|362.93|364.84|360.74|369
1625763000000|2021-07-08 16:50:00|367.03|362.93|366.95|362.85|367.86|363.76|366.83|362.73|333
1625763300000|2021-07-08 16:55:00|366.94|362.84|367.3|363.2|367.43|363.33|366.91|362.81|308
1625763600000|2021-07-08 17:00:00|367.31|363.21|368.08|363.98|368.66|364.56|367.16|363.06|387
1625763900000|2021-07-08 17:05:00|368.07|363.97|367.22|363.12|368.41|364.31|367.13|363.03|348
1625764200000|2021-07-08 17:10:00|367.2|363.1|366.03|361.93|367.37|363.27|365.77|361.67|346
1625764500000|2021-07-08 17:15:00|366.02|361.92|366.14|362.04|366.95|362.85|366.02|361.92|251
1625764800000|2021-07-08 17:20:00|366.15|362.05|367|362.9|367.5|363.4|366.12|362.02|255
1625765100000|2021-07-08 17:25:00|366.98|362.88|367.36|363.26|367.65|363.55|366.98|362.88|252
1625765400000|2021-07-08 17:30:00|367.35|363.25|368.2|364.1|368.47|364.37|367.13|363.03|304
1625765700000|2021-07-08 17:35:00|368.18|364.08|368.24|364.14|368.42|364.32|367.77|363.67|259
1625766000000|2021-07-08 17:40:00|368.21|364.11|367.88|363.78|368.43|364.33|367.5|363.4|319
1625766300000|2021-07-08 17:45:00|367.9|363.8|368.18|364.08|368.62|364.52|367.9|363.8|262
1625766600000|2021-07-08 17:50:00|368.13|364.03|368.05|363.95|368.67|364.57|367.96|363.86|334
1625766900000|2021-07-08 17:55:00|368.07|363.97|367.39|363.29|368.07|363.97|367.3|363.2|353
1625767200000|2021-07-08 18:00:00|367.41|363.31|367.3|363.2|368.3|364.2|367.28|363.18|324
1625767500000|2021-07-08 18:05:00|367.31|363.21|366.85|362.75|367.39|363.29|366.68|362.58|311
1625767800000|2021-07-08 18:10:00|366.83|362.73|366.35|362.25|366.83|362.73|366.35|362.25|283
1625768100000|2021-07-08 18:15:00|366.39|362.29|366.07|361.97|366.65|362.55|365.82|361.72|176
1625768400000|2021-07-08 18:20:00|366.08|361.98|365.77|361.67|366.23|362.13|365.69|361.59|263
1625768700000|2021-07-08 18:25:00|365.8|361.7|365.93|361.83|366.11|362.01|365.53|361.43|298
1625769000000|2021-07-08 18:30:00|365.94|361.84|365.81|361.71|366.15|362.05|365.47|361.37|236
1625769300000|2021-07-08 18:35:00|365.84|361.74|365.71|361.61|366.38|362.28|365.64|361.54|235
1625769600000|2021-07-08 18:40:00|365.67|361.57|366.26|362.16|366.43|362.33|365.33|361.23|234
1625769900000|2021-07-08 18:45:00|366.28|362.18|365.49|361.39|366.66|362.56|365.47|361.37|217
1625770200000|2021-07-08 18:50:00|365.48|361.38|365.97|361.87|366.73|362.63|365.47|361.37|269
1625770500000|2021-07-08 18:55:00|365.95|361.85|366.3|362.2|366.66|362.56|365.6|361.5|200
1625770800000|2021-07-08 19:00:00|366.28|362.18|365.81|361.71|366.88|362.78|365.77|361.67|264
1625771100000|2021-07-08 19:05:00|365.79|361.69|365.02|360.92|365.93|361.83|364.97|360.87|228
1625771400000|2021-07-08 19:10:00|365.04|360.94|364.28|360.18|365.27|361.17|364.13|360.03|239
1625771700000|2021-07-08 19:15:00|364.4|360.3|364.27|360.17|364.43|360.33|363.67|359.57|291
1625772000000|2021-07-08 19:20:00|364.26|360.16|366.13|362.03|366.2|362.1|364.26|360.16|244
1625772300000|2021-07-08 19:25:00|366.2|362.1|367.85|363.75|367.9|363.8|366.13|362.03|308
1625772600000|2021-07-08 19:30:00|367.83|363.73|366.68|362.58|368.36|364.26|366.65|362.55|345
1625772900000|2021-07-08 19:35:00|366.67|362.57|367.3|363.2|367.77|363.67|366.36|362.26|299
1625773200000|2021-07-08 19:40:00|367.31|363.21|366.64|362.54|367.75|363.65|366.56|362.46|337
1625773500000|2021-07-08 19:45:00|366.66|362.56|365.7|361.6|366.9|362.8|365.7|361.6|284
1625773800000|2021-07-08 19:50:00|365.66|361.56|366.97|362.87|367|362.9|365.07|360.97|376
1625774100000|2021-07-08 19:55:00|366.99|362.89|367.3|363.2|368.46|364.36|366.76|362.66|495
1625774400000|2021-07-08 20:00:00|367.36|363.26|366.9|362.8|367.84|363.74|366.52|362.42|395
1625774700000|2021-07-08 20:05:00|366.89|362.79|367.01|362.91|367.5|363.4|366.56|362.46|321
1625775000000|2021-07-08 20:10:00|367.02|362.92|366.71|362.61|367.18|363.08|366.6|362.5|250
1625775300000|2021-07-08 20:15:00|366.7|362.6|365.59|361.49|366.72|362.62|365.48|361.38|254
1625775600000|2021-07-08 20:20:00|365.64|361.54|365.59|361.49|365.81|361.71|365.3|361.2|351
1625775900000|2021-07-08 20:25:00|365.67|361.57|365.3|361.2|365.83|361.73|365.23|361.13|279
1625776200000|2021-07-08 20:30:00|365.26|361.16|365.54|361.44|365.79|361.69|365.12|361.02|259
1625776500000|2021-07-08 20:35:00|365.52|361.42|365.01|360.91|365.63|361.53|364.79|360.69|295
1625776800000|2021-07-08 20:40:00|364.99|360.89|364.96|360.86|365.08|360.98|364.4|360.3|170
1625777100000|2021-07-08 20:45:00|364.86|360.76|364.48|360.38|364.9|360.8|364.37|360.27|267
1625777400000|2021-07-08 20:50:00|364.47|360.37|364.53|360.43|364.79|360.69|364.24|360.14|234
1625777700000|2021-07-08 20:55:00|364.5|360.4|363.33|359.23|364.53|360.43|363.13|359.03|293
1625778000000|2021-07-08 21:00:00|363.37|359.27|364.58|360.48|364.59|360.49|363.36|359.26|338
1625778300000|2021-07-08 21:05:00|364.77|360.67|365.79|361.69|365.94|361.84|364.77|360.67|272
1625778600000|2021-07-08 21:10:00|365.8|361.7|366.12|362.02|366.15|362.05|365.8|361.7|133
1625778900000|2021-07-08 21:15:00|366.11|362.01|363.59|359.49|366.14|362.04|363.51|359.41|227
1625779200000|2021-07-08 21:20:00|363.57|359.47|364.94|360.84|365.35|361.25|363.57|359.47|224
1625779500000|2021-07-08 21:25:00|364.98|360.88|365.51|361.41|365.69|361.59|364.95|360.85|190
1625779800000|2021-07-08 21:30:00|365.55|361.45|365.11|361.01|365.75|361.65|365.11|361.01|133
1625780100000|2021-07-08 21:35:00|365.08|360.98|364.47|360.37|365.11|361.01|364.24|360.14|220
1625780400000|2021-07-08 21:40:00|364.57|360.47|364.74|360.64|365.11|361.01|364.37|360.27|192
1625780700000|2021-07-08 21:45:00|364.75|360.65|363.69|359.59|365.13|361.03|363.67|359.57|238
1625781000000|2021-07-08 21:50:00|363.7|359.6|362.01|357.91|363.7|359.6|361.66|357.56|424
1625781300000|2021-07-08 21:55:00|362|357.9|361.2|357.1|362.61|358.51|361.1|357|390
1625781600000|2021-07-08 22:00:00|361.11|357.01|360.8|356.7|362.63|358.53|360.79|356.69|426
1625781900000|2021-07-08 22:05:00|360.72|356.62|360.13|356.03|361.32|357.22|359.88|355.78|401
1625782200000|2021-07-08 22:10:00|360.1|356|360.03|355.93|360.91|356.81|359.62|355.52|364
1625782500000|2021-07-08 22:15:00|360.02|355.92|360.15|356.05|360.33|356.23|359.42|355.32|317
1625782800000|2021-07-08 22:20:00|360.11|356.01|360.17|356.07|360.85|356.75|359.9|355.8|300
1625783100000|2021-07-08 22:25:00|360.23|356.13|358.88|354.78|360.63|356.53|358.64|354.54|325
1625783400000|2021-07-08 22:30:00|358.89|354.79|358.5|354.4|360.38|356.28|358.4|354.3|453
1625783700000|2021-07-08 22:35:00|358.55|354.45|358.22|354.12|359.53|355.43|358.21|354.11|415
1625784000000|2021-07-08 22:40:00|358.21|354.11|358.57|354.47|359.34|355.24|358.19|354.09|305
1625784300000|2021-07-08 22:45:00|358.55|354.45|359.03|354.93|359.58|355.48|358.47|354.37|313
1625784600000|2021-07-08 22:50:00|359.05|354.95|359.62|355.52|359.8|355.7|359.05|354.95|310
1625784900000|2021-07-08 22:55:00|359.6|355.5|356.61|352.51|359.71|355.61|354.8|350.7|459
1625785200000|2021-07-08 23:00:00|356.59|352.49|359.69|355.59|359.72|355.62|356.49|352.39|436
1625785500000|2021-07-08 23:05:00|359.7|355.6|358.8|354.7|359.7|355.6|358.67|354.57|391
1625785800000|2021-07-08 23:10:00|358.82|354.72|360.3|356.2|360.34|356.24|358.78|354.68|286
1625786100000|2021-07-08 23:15:00|360.29|356.19|359.85|355.75|360.35|356.25|359.63|355.53|256
1625786400000|2021-07-08 23:20:00|359.9|355.8|361.55|357.45|361.59|357.49|359.9|355.8|437
1625786700000|2021-07-08 23:25:00|361.52|357.42|361.85|357.75|361.95|357.85|361.12|357.02|360
1625787000000|2021-07-08 23:30:00|361.86|357.76|361.22|357.12|361.87|357.77|360.9|356.8|318
1625787300000|2021-07-08 23:35:00|361.25|357.15|362.14|358.04|362.26|358.16|361.22|357.12|331
1625787600000|2021-07-08 23:40:00|362.15|358.05|362.38|358.28|362.56|358.46|361.66|357.56|358
1625787900000|2021-07-08 23:45:00|362.4|358.3|363.24|359.14|363.44|359.34|362.19|358.09|342
1625788200000|2021-07-08 23:50:00|363.25|359.15|362.7|358.6|363.36|359.26|362.4|358.3|302
1625788500000|2021-07-08 23:55:00|362.79|358.69|361.58|357.48|363.2|359.1|361.37|357.27|376
1625788800000|2021-07-09 00:00:00|361.56|357.46|359.49|355.39|362.05|357.95|359.49|355.39|552
1625789100000|2021-07-09 00:05:00|359.47|355.37|357.7|353.6|359.81|355.71|357.63|353.53|538
1625789400000|2021-07-09 00:10:00|357.67|353.57|358.29|354.19|358.32|354.22|356.84|352.74|453
1625789700000|2021-07-09 00:15:00|358.28|354.18|358.96|354.86|360.16|356.06|358.07|353.97|551
1625790000000|2021-07-09 00:20:00|358.98|354.88|356.84|352.74|359.73|355.63|356.36|352.26|458
1625790300000|2021-07-09 00:25:00|356.73|352.63|356.6|352.5|357.47|353.37|355.73|351.63|532
1625790600000|2021-07-09 00:30:00|356.62|352.52|354.42|350.32|356.95|352.85|353.9|349.8|608
1625790900000|2021-07-09 00:35:00|354.4|350.3|352.6|348.5|354.4|350.3|352.26|348.16|501
1625791200000|2021-07-09 00:40:00|352.54|348.44|350.27|346.17|353.14|349.04|349.87|345.77|678
1625791500000|2021-07-09 00:45:00|350.3|346.2|349.54|345.44|351.54|347.44|349.28|345.18|615
1625791800000|2021-07-09 00:50:00|349.51|345.41|349.74|345.64|350.11|346.01|349.34|345.24|451
1625792100000|2021-07-09 00:55:00|349.73|345.63|349.2|345.1|350.28|346.18|348.8|344.7|459
1625792400000|2021-07-09 01:00:00|349.22|345.12|350.3|346.2|350.86|346.76|349.1|345|466
1625792700000|2021-07-09 01:05:00|350.29|346.19|349.28|345.18|351.07|346.97|348.42|344.32|604
1625793000000|2021-07-09 01:10:00|349.26|345.16|347.84|343.74|349.8|345.7|347.73|343.63|613
1625793300000|2021-07-09 01:15:00|347.83|343.73|350.13|346.03|350.14|346.04|347.83|343.73|494
1625793600000|2021-07-09 01:20:00|350.12|346.02|349.9|345.8|350.51|346.41|348.76|344.66|561
1625793900000|2021-07-09 01:25:00|349.95|345.85|350.38|346.28|351|346.9|349.81|345.71|494
1625794200000|2021-07-09 01:30:00|350.54|346.44|351.55|347.45|351.78|347.68|350.48|346.38|486
1625794500000|2021-07-09 01:35:00|351.53|347.43|350.19|346.09|351.67|347.57|350.12|346.02|447
1625794800000|2021-07-09 01:40:00|350.18|346.08|349.78|345.68|350.58|346.48|349.43|345.33|399
1625795100000|2021-07-09 01:45:00|349.79|345.69|350.5|346.4|350.55|346.45|349.14|345.04|307
1625795400000|2021-07-09 01:50:00|350.51|346.41|351.73|347.63|352.03|347.93|350.49|346.39|453
1625795700000|2021-07-09 01:55:00|351.76|347.66|352.13|348.03|352.65|348.55|351.35|347.25|496
1625796000000|2021-07-09 02:00:00|352.15|348.05|351.3|347.2|352.31|348.21|350.93|346.83|462
1625796300000|2021-07-09 02:05:00|351.28|347.18|351.98|347.88|352.46|348.36|350.82|346.72|459
1625796600000|2021-07-09 02:10:00|351.99|347.89|352.63|348.53|352.96|348.86|351.99|347.89|372
1625796900000|2021-07-09 02:15:00|352.64|348.54|353.46|349.36|353.71|349.61|352.64|348.54|405
1625797200000|2021-07-09 02:20:00|353.45|349.35|354.64|350.54|354.75|350.65|353.16|349.06|401
1625797500000|2021-07-09 02:25:00|354.65|350.55|355.31|351.21|355.72|351.62|354.51|350.41|430
1625797800000|2021-07-09 02:30:00|355.29|351.19|354.79|350.69|355.43|351.33|354.7|350.6|362
1625798100000|2021-07-09 02:35:00|354.8|350.7|355.32|351.22|355.65|351.55|354.38|350.28|206
1625798400000|2021-07-09 02:40:00|355.34|351.24|355.31|351.21|355.62|351.52|354.71|350.61|385
1625798700000|2021-07-09 02:45:00|355.29|351.19|356.2|352.1|356.32|352.22|354.84|350.74|384
1625799000000|2021-07-09 02:50:00|356.21|352.11|357.03|352.93|357.03|352.93|356.2|352.1|325
1625799300000|2021-07-09 02:55:00|357|352.9|357.65|353.55|358.01|353.91|356.94|352.84|465
1625799600000|2021-07-09 03:00:00|357.64|353.54|357.88|353.78|358.1|354|357.17|353.07|508
1625799900000|2021-07-09 03:05:00|357.92|353.82|358.21|354.11|358.37|354.27|357.8|353.7|412
1625800200000|2021-07-09 03:10:00|358.16|354.06|358.14|354.04|358.23|354.13|357.29|353.19|379
1625800500000|2021-07-09 03:15:00|358.12|354.02|359.45|355.35|359.51|355.41|357.87|353.77|332
1625800800000|2021-07-09 03:20:00|359.53|355.43|359.43|355.33|359.72|355.62|359.22|355.12|331
1625801100000|2021-07-09 03:25:00|359.41|355.31|358.97|354.87|359.41|355.31|358.4|354.3|356
1625801400000|2021-07-09 03:30:00|358.98|354.88|358.12|354.02|359.78|355.68|357.96|353.86|381
1625801700000|2021-07-09 03:35:00|358.1|354|358.3|354.2|358.68|354.58|358.1|354|330
1625802000000|2021-07-09 03:40:00|358.31|354.21|358.36|354.26|358.83|354.73|358.29|354.19|337
1625802300000|2021-07-09 03:45:00|358.34|354.24|356.99|352.89|358.43|354.33|356.8|352.7|448
1625802600000|2021-07-09 03:50:00|357.03|352.93|358.86|354.76|359.17|355.07|357.01|352.91|430
1625802900000|2021-07-09 03:55:00|358.88|354.78|359.24|355.14|359.8|355.7|358.8|354.7|433
1625803200000|2021-07-09 04:00:00|359.28|355.18|359.74|355.64|359.9|355.8|358.71|354.61|473
1625803500000|2021-07-09 04:05:00|359.75|355.65|360.92|356.82|361.14|357.04|359.6|355.5|504
1625803800000|2021-07-09 04:10:00|361.01|356.91|361.53|357.43|361.72|357.62|360.78|356.68|514
1625804100000|2021-07-09 04:15:00|361.54|357.44|361.19|357.09|361.94|357.84|361.06|356.96|419
1625804400000|2021-07-09 04:20:00|361.21|357.11|361.53|357.43|361.73|357.63|360.71|356.61|449
1625804700000|2021-07-09 04:25:00|361.49|357.39|360.08|355.98|361.55|357.45|360.06|355.96|336
1625805000000|2021-07-09 04:30:00|360.04|355.94|360.76|356.66|361.06|356.96|359.43|355.33|464
1625805300000|2021-07-09 04:35:00|360.78|356.68|360.23|356.13|360.92|356.82|360.12|356.02|357
1625805600000|2021-07-09 04:40:00|360.22|356.12|360.97|356.87|360.98|356.88|360.2|356.1|408
1625805900000|2021-07-09 04:45:00|360.96|356.86|361.31|357.21|361.51|357.41|360.22|356.12|450
1625806200000|2021-07-09 04:50:00|361.3|357.2|361.29|357.19|361.35|357.25|360.87|356.77|343
1625806500000|2021-07-09 04:55:00|361.27|357.17|361.19|357.09|361.7|357.6|361.05|356.95|384
1625806800000|2021-07-09 05:00:00|361.21|357.11|361.86|357.76|361.94|357.84|360.96|356.86|404
1625807100000|2021-07-09 05:05:00|361.91|357.81|361.97|357.87|362.21|358.11|361.69|357.59|367
1625807400000|2021-07-09 05:10:00|361.92|357.82|362.03|357.93|362.19|358.09|361.67|357.57|354
1625807700000|2021-07-09 05:15:00|362.06|357.96|362.49|358.39|363.22|359.12|361.87|357.77|448
1625808000000|2021-07-09 05:20:00|362.46|358.36|362.35|358.25|362.64|358.54|362.27|358.17|334
1625808300000|2021-07-09 05:25:00|362.34|358.24|361.69|357.59|362.35|358.25|361.43|357.33|358
1625808600000|2021-07-09 05:30:00|361.67|357.57|362|357.9|362.45|358.35|361.52|357.42|340
1625808900000|2021-07-09 05:35:00|362.03|357.93|361.79|357.69|362.32|358.22|361.69|357.59|332
1625809200000|2021-07-09 05:40:00|361.81|357.71|361.23|357.13|362.01|357.91|361.12|357.02|371
1625809500000|2021-07-09 05:45:00|361.28|357.18|360.22|356.12|361.28|357.18|360.22|356.12|408
1625809800000|2021-07-09 05:50:00|360.23|356.13|360.1|356|360.9|356.8|359.74|355.64|413
1625810100000|2021-07-09 05:55:00|360.11|356.01|360.21|356.11|360.58|356.48|360.07|355.97|271
1625810400000|2021-07-09 06:00:00|360.37|356.27|358.97|354.87|360.48|356.38|358.71|354.61|383
1625810700000|2021-07-09 06:05:00|359|354.9|360.88|356.78|361.13|357.03|358.91|354.81|401
1625811000000|2021-07-09 06:10:00|360.85|356.75|360.48|356.38|361.7|357.6|360.4|356.3|296
1625811300000|2021-07-09 06:15:00|360.49|356.39|361.23|357.13|361.43|357.33|360.34|356.24|320
1625811600000|2021-07-09 06:20:00|361.28|357.18|359.48|355.38|361.28|357.18|359.28|355.18|353
1625811900000|2021-07-09 06:25:00|359.5|355.4|358.51|354.41|360.1|356|358.5|354.4|341
1625812200000|2021-07-09 06:30:00|358.5|354.4|359.12|355.02|359.61|355.51|358.44|354.34|331
1625812500000|2021-07-09 06:35:00|359.09|354.99|358.04|353.94|359.31|355.21|357.99|353.89|333
1625812800000|2021-07-09 06:40:00|358.03|353.93|358.78|354.68|358.84|354.74|358.03|353.93|363
1625813100000|2021-07-09 06:45:00|358.76|354.66|359.29|355.19|359.3|355.2|358.4|354.3|319
1625813400000|2021-07-09 06:50:00|359.26|355.16|359.53|355.43|359.76|355.66|359.18|355.08|281
1625813700000|2021-07-09 06:55:00|359.52|355.42|358.56|354.46|359.52|355.42|358.52|354.42|324
1625814000000|2021-07-09 07:00:00|358.63|354.53|358.91|354.81|359.23|355.13|358.25|354.15|302
1625814300000|2021-07-09 07:05:00|358.9|354.8|358.54|354.44|359.13|355.03|358.54|354.44|251
1625814600000|2021-07-09 07:10:00|358.55|354.45|357.6|353.5|358.58|354.48|357.6|353.5|280
1625814900000|2021-07-09 07:15:00|357.58|353.48|357.92|353.82|358.37|354.27|357.53|353.43|440
1625815200000|2021-07-09 07:20:00|357.95|353.85|359.18|355.08|359.18|355.08|357.92|353.82|339
1625815500000|2021-07-09 07:25:00|359.31|355.21|359.76|355.66|359.76|355.66|359.17|355.07|260
1625815800000|2021-07-09 07:30:00|359.73|355.63|358.55|354.45|359.73|355.63|358.21|354.11|390
1625816100000|2021-07-09 07:35:00|358.53|354.43|358.78|354.68|359.24|355.14|358.49|354.39|313
1625816400000|2021-07-09 07:40:00|358.76|354.66|359.84|355.74|359.88|355.78|358.76|354.66|329
1625816700000|2021-07-09 07:45:00|359.76|355.66|359.68|355.58|359.84|355.74|359.43|355.33|222
1625817000000|2021-07-09 07:50:00|359.65|355.55|359.36|355.26|359.7|355.6|359.12|355.02|234
1625817300000|2021-07-09 07:55:00|359.37|355.27|360.9|356.8|361.23|357.13|359.04|354.94|332
1625817600000|2021-07-09 08:00:00|360.88|356.78|358.96|354.86|360.91|356.81|358.93|354.83|411
1625817900000|2021-07-09 08:05:00|359.1|355|357.76|353.66|359.39|355.29|357.5|353.4|404
1625818200000|2021-07-09 08:10:00|357.73|353.63|357.9|353.8|358.62|354.52|357.42|353.32|287
1625818500000|2021-07-09 08:15:00|357.88|353.78|356.42|352.32|357.88|353.78|356.33|352.23|399
1625818800000|2021-07-09 08:20:00|356.39|352.29|356.57|352.47|356.8|352.7|356.25|352.15|300
1625819100000|2021-07-09 08:25:00|356.55|352.45|357.53|353.43|357.57|353.47|356.52|352.42|239
1625819400000|2021-07-09 08:30:00|357.58|353.48|358.84|354.74|358.9|354.8|357.52|353.42|170
1625819700000|2021-07-09 08:35:00|358.83|354.73|357.97|353.87|359.13|355.03|357.97|353.87|231
1625820000000|2021-07-09 08:40:00|357.99|353.89|356.72|352.62|357.99|353.89|356.66|352.56|249
1625820300000|2021-07-09 08:45:00|356.68|352.58|359.23|355.13|359.23|355.13|356.02|351.92|467
1625820600000|2021-07-09 08:50:00|359.21|355.11|357.72|353.62|359.21|355.11|357.39|353.29|356
1625820900000|2021-07-09 08:55:00|357.7|353.6|357.51|353.41|358.15|354.05|357.2|353.1|346
1625821200000|2021-07-09 09:00:00|357.52|353.42|358.08|353.98|359.02|354.92|357.45|353.35|460
1625821500000|2021-07-09 09:05:00|358.09|353.99|359.18|355.08|359.34|355.24|357.97|353.87|334
1625821800000|2021-07-09 09:10:00|359.21|355.11|359.9|355.8|360.13|356.03|359.2|355.1|241
1625822100000|2021-07-09 09:15:00|359.96|355.86|359.51|355.41|359.99|355.89|359.4|355.3|213
1625822400000|2021-07-09 09:20:00|359.52|355.42|360.08|355.98|360.53|356.43|359.52|355.42|193
1625822700000|2021-07-09 09:25:00|360.05|355.95|362.18|358.08|362.2|358.1|360.03|355.93|271
1625823000000|2021-07-09 09:30:00|362.19|358.09|363.63|359.53|364.31|360.21|362.16|358.06|420
1625823300000|2021-07-09 09:35:00|363.6|359.5|361.44|357.34|363.6|359.5|361.41|357.31|373
1625823600000|2021-07-09 09:40:00|361.45|357.35|360.45|356.35|361.52|357.42|360.39|356.29|312
1625823900000|2021-07-09 09:45:00|360.46|356.36|361.37|357.27|361.58|357.48|360.4|356.3|244
1625824200000|2021-07-09 09:50:00|361.38|357.28|360.21|356.11|361.39|357.29|359.86|355.76|335
1625824500000|2021-07-09 09:55:00|360.25|356.15|359.52|355.42|360.31|356.21|359.47|355.37|315
1625824800000|2021-07-09 10:00:00|359.58|355.48|360.62|356.52|360.74|356.64|359.5|355.4|293
1625825100000|2021-07-09 10:05:00|360.63|356.53|358.87|354.77|360.9|356.8|358.81|354.71|386
1625825400000|2021-07-09 10:10:00|358.81|354.71|359.5|355.4|359.61|355.51|358.39|354.29|497
1625825700000|2021-07-09 10:15:00|359.32|355.22|360.44|356.34|360.88|356.78|359.27|355.17|312
1625826000000|2021-07-09 10:20:00|360.43|356.33|361.34|357.24|361.34|357.24|360.36|356.26|259
1625826300000|2021-07-09 10:25:00|361.35|357.25|360.24|356.14|361.35|357.25|360|355.9|287
1625826600000|2021-07-09 10:30:00|360.28|356.18|359.14|355.04|360.61|356.51|358.87|354.77|328
1625826900000|2021-07-09 10:35:00|359.15|355.05|358.8|354.7|359.56|355.46|358.57|354.47|357
1625827200000|2021-07-09 10:40:00|358.79|354.69|358.53|354.43|358.91|354.81|358.45|354.35|262
1625827500000|2021-07-09 10:45:00|358.51|354.41|358.15|354.05|358.53|354.43|358.08|353.98|254
1625827800000|2021-07-09 10:50:00|358.14|354.04|359.15|355.05|359.26|355.16|358.14|354.04|312
1625828100000|2021-07-09 10:55:00|359.16|355.06|359.42|355.32|359.59|355.49|358.82|354.72|241
1625828400000|2021-07-09 11:00:00|359.41|355.31|356.91|352.81|359.41|355.31|356.68|352.58|420
1625828700000|2021-07-09 11:05:00|356.86|352.76|356.57|352.47|357.49|353.39|356.53|352.43|393
1625829000000|2021-07-09 11:10:00|356.58|352.48|357.45|353.35|357.46|353.36|356.38|352.28|318
1625829300000|2021-07-09 11:15:00|357.33|353.23|356.9|352.8|358.12|354.02|356.62|352.52|392
1625829600000|2021-07-09 11:20:00|356.88|352.78|356|351.9|356.9|352.8|355.82|351.72|423
1625829900000|2021-07-09 11:25:00|355.99|351.89|355.47|351.37|356.17|352.07|355.47|351.37|399
1625830200000|2021-07-09 11:30:00|355.53|351.43|356.01|351.91|356.16|352.06|355.43|351.33|173
1625830500000|2021-07-09 11:35:00|355.99|351.89|356.4|352.3|356.55|352.45|355.86|351.76|231
1625830800000|2021-07-09 11:40:00|356.41|352.31|356.57|352.47|356.72|352.62|356.04|351.94|264
1625831100000|2021-07-09 11:45:00|356.56|352.46|357.44|353.34|357.46|353.36|356.41|352.31|323
1625831400000|2021-07-09 11:50:00|357.51|353.41|356.87|352.77|357.54|353.44|356.72|352.62|272
1625831700000|2021-07-09 11:55:00|356.86|352.76|356.67|352.57|356.96|352.86|355.92|351.82|329
1625832000000|2021-07-09 12:00:00|356.69|352.59|355.52|351.42|357.9|353.8|355.46|351.36|411
1625832300000|2021-07-09 12:05:00|355.54|351.44|354.8|350.7|355.68|351.58|354.8|350.7|423
1625832600000|2021-07-09 12:10:00|354.79|350.69|356.21|352.11|356.21|352.11|354.79|350.69|354
1625832900000|2021-07-09 12:15:00|356.2|352.1|355.34|351.24|356.22|352.12|355.03|350.93|381
1625833200000|2021-07-09 12:20:00|355.32|351.22|355.33|351.23|355.96|351.86|355.17|351.07|368
1625833500000|2021-07-09 12:25:00|355.45|351.35|357.28|353.18|357.28|353.18|355.39|351.29|400
1625833800000|2021-07-09 12:30:00|357.29|353.19|358.99|354.89|359.07|354.97|357.18|353.08|485
1625834100000|2021-07-09 12:35:00|359.05|354.95|362.57|358.47|363.15|359.05|358.38|354.28|502
1625834400000|2021-07-09 12:40:00|362.55|358.45|371.99|367.89|372.37|368.27|362.47|358.37|803
1625834700000|2021-07-09 12:45:00|372.01|367.91|380.3|376.2|381.2|377.1|371.35|367.25|857
1625835000000|2021-07-09 12:50:00|380.37|376.27|386.84|382.74|386.85|382.75|377.81|373.71|875
1625835300000|2021-07-09 12:55:00|386.78|382.68|390.55|386.45|390.6|386.5|383.75|379.65|813
1625835600000|2021-07-09 13:00:00|390.75|386.65|390.44|386.34|391.11|387.01|386.65|382.55|761
1625835900000|2021-07-09 13:05:00|390.34|386.24|386.14|382.04|390.34|386.24|386.13|382.03|873
1625836200000|2021-07-09 13:10:00|386.17|382.07|391.89|387.79|391.91|387.81|384.85|380.75|718
1625836500000|2021-07-09 13:15:00|391.88|387.78|394.37|390.27|395.2|391.1|389.17|385.07|851
1625836800000|2021-07-09 13:20:00|394.3|390.2|394.29|390.19|394.95|390.85|391.32|387.22|719
1625837100000|2021-07-09 13:25:00|394.4|390.3|397.73|393.63|397.84|393.74|393.33|389.23|637
1625837400000|2021-07-09 13:30:00|397.74|393.64|397.11|393.01|399.62|395.52|396.07|391.97|705
1625837700000|2021-07-09 13:35:00|397.2|393.1|396.98|392.88|397.84|393.74|395|390.9|606
1625838000000|2021-07-09 13:40:00|396.97|392.87|396.73|392.63|397.72|393.62|394.79|390.69|630
1625838300000|2021-07-09 13:45:00|396.68|392.58|395.79|391.69|398.5|394.4|394.81|390.71|618
1625838600000|2021-07-09 13:50:00|395.74|391.64|397.71|393.61|397.87|393.77|395.15|391.05|796
1625838900000|2021-07-09 13:55:00|397.69|393.59|394.89|390.79|397.78|393.68|393.8|389.7|741
1625839200000|2021-07-09 14:00:00|394.91|390.81|393.08|388.98|396.48|392.38|392.22|388.12|770
1625839500000|2021-07-09 14:05:00|393.09|388.99|394.17|390.07|395.57|391.47|392.56|388.46|696
1625839800000|2021-07-09 14:10:00|394.19|390.09|396.81|392.71|397.32|393.22|393.77|389.67|607
1625840100000|2021-07-09 14:15:00|396.78|392.68|402.46|398.36|403.6|399.5|396.39|392.29|747
1625840400000|2021-07-09 14:20:00|402.44|398.34|402.36|398.26|406.62|402.52|402.24|398.14|927
1625840700000|2021-07-09 14:25:00|402.47|398.37|401.9|397.8|403.07|398.97|399.29|395.19|732
1625841000000|2021-07-09 14:30:00|401.89|397.79|408.95|404.85|409.45|405.35|401.8|397.7|777
1625841300000|2021-07-09 14:35:00|408.9|404.8|407.67|403.57|411.58|407.48|406.75|402.65|746
1625841600000|2021-07-09 14:40:00|407.65|403.55|405.95|401.85|407.65|403.55|405.92|401.82|674
1625841900000|2021-07-09 14:45:00|405.92|401.82|406.86|402.76|407.1|403|403.33|399.23|761
1625842200000|2021-07-09 14:50:00|406.96|402.86|407.03|402.93|408.24|404.14|406.34|402.24|773
1625842500000|2021-07-09 14:55:00|407.01|402.91|407.06|402.96|407.7|403.6|406.75|402.65|609
1625842800000|2021-07-09 15:00:00|407.07|402.97|405.43|401.33|407.37|403.27|404.45|400.35|670
1625843100000|2021-07-09 15:05:00|405.44|401.34|414.88|410.78|414.93|410.83|405.44|401.34|654
1625843400000|2021-07-09 15:10:00|414.9|410.8|414.64|410.54|415.06|410.96|411.32|407.22|775
1625843700000|2021-07-09 15:15:00|414.71|410.61|411.24|407.14|414.94|410.84|409.41|405.31|779
1625844000000|2021-07-09 15:20:00|411.23|407.13|412.49|408.39|412.64|408.54|411.09|406.99|587
1625844300000|2021-07-09 15:25:00|412.46|408.36|410.8|406.7|412.62|408.52|410.28|406.18|703
1625844600000|2021-07-09 15:30:00|410.81|406.71|409.1|405|411.62|407.52|408.19|404.09|653
1625844900000|2021-07-09 15:35:00|409.09|404.99|411.99|407.89|412.02|407.92|408.91|404.81|662
1625845200000|2021-07-09 15:40:00|411.97|407.87|410.04|405.94|412.1|408|409.36|405.26|772
1625845500000|2021-07-09 15:45:00|409.92|405.82|411.75|407.65|411.92|407.82|409.92|405.82|618
1625845800000|2021-07-09 15:50:00|411.76|407.66|412.03|407.93|412.39|408.29|410.9|406.8|656
1625846100000|2021-07-09 15:55:00|412.01|407.91|415.43|411.33|417.76|413.66|411.99|407.89|825
1625846400000|2021-07-09 16:00:00|415.45|411.35|411.37|407.27|417.12|413.02|411.37|407.27|880
1625846700000|2021-07-09 16:05:00|411.33|407.23|412.54|408.44|416|411.9|409.61|405.51|840
1625847000000|2021-07-09 16:10:00|412.64|408.54|415.85|411.75|416.5|412.4|412.59|408.49|816
1625847300000|2021-07-09 16:15:00|415.73|411.63|424.31|420.21|425.73|421.63|415.11|411.01|968
1625847600000|2021-07-09 16:20:00|424.3|420.2|425.5|421.4|430.54|426.44|422.92|418.82|916
1625847900000|2021-07-09 16:25:00|425.56|421.46|429.32|425.22|430.23|426.13|424.76|420.66|915
1625848200000|2021-07-09 16:30:00|429.24|425.14|427.29|423.19|430.26|426.16|425.6|421.5|835
1625848500000|2021-07-09 16:35:00|427.22|423.12|427.1|423|429.26|425.16|426.97|422.87|680
1625848800000|2021-07-09 16:40:00|427|422.9|423.66|419.56|427|422.9|423.07|418.97|735
1625849100000|2021-07-09 16:45:00|423.68|419.58|424.81|420.71|425.11|421.01|421.57|417.47|746
1625849400000|2021-07-09 16:50:00|424.82|420.72|426.73|422.63|426.83|422.73|424.45|420.35|719
1625849700000|2021-07-09 16:55:00|426.74|422.64|424.52|420.42|426.97|422.87|423.82|419.72|742
1625850000000|2021-07-09 17:00:00|424.55|420.45|422.19|418.09|424.81|420.71|421.47|417.37|698
1625850300000|2021-07-09 17:05:00|422.17|418.07|421.43|417.33|423.43|419.33|420.35|416.25|728
1625850600000|2021-07-09 17:10:00|421.45|417.35|421.52|417.42|422.47|418.37|420.38|416.28|764
1625850900000|2021-07-09 17:15:00|421.49|417.39|421.17|417.07|422.37|418.27|420.81|416.71|570
1625851200000|2021-07-09 17:20:00|421.19|417.09|422.31|418.21|422.85|418.75|421.15|417.05|568
1625851500000|2021-07-09 17:25:00|422.32|418.22|420.61|416.51|422.9|418.8|420.1|416|529
1625851800000|2021-07-09 17:30:00|420.48|416.38|421.88|417.78|422.33|418.23|420.12|416.02|530
1625852100000|2021-07-09 17:35:00|421.9|417.8|418.61|414.51|421.95|417.85|417.76|413.66|732
1625852400000|2021-07-09 17:40:00|418.55|414.45|419.29|415.19|419.75|415.65|418.55|414.45|582
1625852700000|2021-07-09 17:45:00|419.31|415.21|424.26|420.16|426.04|421.94|419.23|415.13|672
1625853000000|2021-07-09 17:50:00|424.23|420.13|424.78|420.68|426.1|422|424.21|420.11|465
1625853300000|2021-07-09 17:55:00|424.74|420.64|423.62|419.52|426.14|422.04|423.23|419.13|567
1625853600000|2021-07-09 18:00:00|423.63|419.53|423.86|419.76|426.23|422.13|422.45|418.35|705
1625853900000|2021-07-09 18:05:00|423.85|419.75|424.86|420.76|426.62|422.52|423.73|419.63|636
1625854200000|2021-07-09 18:10:00|424.84|420.74|421.23|417.13|424.84|420.74|421.08|416.98|681
1625854500000|2021-07-09 18:15:00|421.2|417.1|422.91|418.81|423.76|419.66|421.02|416.92|601
1625854800000|2021-07-09 18:20:00|422.89|418.79|421.94|417.84|423.55|419.45|421.69|417.59|514
1625855100000|2021-07-09 18:25:00|421.95|417.85|420.76|416.66|422.09|417.99|420.76|416.66|468
1625855400000|2021-07-09 18:30:00|420.86|416.76|422.46|418.36|423.2|419.1|420.78|416.68|454
1625855700000|2021-07-09 18:35:00|422.42|418.32|421.34|417.24|422.89|418.79|421.03|416.93|460
1625856000000|2021-07-09 18:40:00|421.42|417.32|422.4|418.3|422.97|418.87|421.4|417.3|306
1625856300000|2021-07-09 18:45:00|422.34|418.24|419.8|415.7|422.35|418.25|419.2|415.1|585
1625856600000|2021-07-09 18:50:00|419.81|415.71|420.27|416.17|421.04|416.94|419.72|415.62|480
1625856900000|2021-07-09 18:55:00|420.29|416.19|420.56|416.46|421.94|417.84|420.24|416.14|455
1625857200000|2021-07-09 19:00:00|420.54|416.44|418.77|414.67|421.3|417.2|418.15|414.05|577
1625857500000|2021-07-09 19:05:00|418.86|414.76|419.85|415.75|420.37|416.27|418.73|414.63|540
1625857800000|2021-07-09 19:10:00|419.87|415.77|421.78|417.68|423.6|419.5|419.81|415.71|570
1625858100000|2021-07-09 19:15:00|421.75|417.65|423.2|419.1|423.73|419.63|421.64|417.54|520
1625858400000|2021-07-09 19:20:00|423.16|419.06|420.57|416.47|423.16|419.06|420.57|416.47|453
1625858700000|2021-07-09 19:25:00|420.55|416.45|421.74|417.64|422.85|418.75|420.55|416.45|536
1625859000000|2021-07-09 19:30:00|421.75|417.65|422.15|418.05|422.35|418.25|420.8|416.7|464
1625859300000|2021-07-09 19:35:00|422.12|418.02|420.87|416.77|422.2|418.1|420.83|416.73|307
1625859600000|2021-07-09 19:40:00|420.88|416.78|422.24|418.14|422.32|418.22|420.88|416.78|458
1625859900000|2021-07-09 19:45:00|422.23|418.13|424.72|420.62|424.72|420.62|421.7|417.6|417
1625860200000|2021-07-09 19:50:00|424.82|420.72|424.09|419.99|425.56|421.46|424.03|419.93|615
1625860500000|2021-07-09 19:55:00|424.08|419.98|423.13|419.03|424.08|419.98|422.37|418.27|608
1625860800000|2021-07-09 20:00:00|423.14|419.04|427.81|423.71|427.81|423.71|423.13|419.03|583
1625861100000|2021-07-09 20:05:00|427.84|423.74|424.78|420.68|428.28|424.18|423.93|419.83|723
1625861400000|2021-07-09 20:10:00|424.79|420.69|422.28|418.18|424.91|420.81|421.85|417.75|595
1625861700000|2021-07-09 20:15:00|422.31|418.21|422.29|418.19|423.05|418.95|421.88|417.78|531
1625862000000|2021-07-09 20:20:00|422.28|418.18|423.04|418.94|423.53|419.43|422.19|418.09|488
1625862300000|2021-07-09 20:25:00|423.03|418.93|421.47|417.37|423.08|418.98|420.68|416.58|586
1625862600000|2021-07-09 20:30:00|421.46|417.36|421.72|417.62|422.51|418.41|421.29|417.19|512
1625862900000|2021-07-09 20:35:00|421.71|417.61|422.76|418.66|423.83|419.73|421.62|417.52|628
1625863200000|2021-07-09 20:40:00|422.77|418.67|421.98|417.88|422.93|418.83|421.42|417.32|546
1625863500000|2021-07-09 20:45:00|421.99|417.89|421.69|417.59|422.49|418.39|421.52|417.42|438
1625863800000|2021-07-09 20:50:00|421.68|417.58|421.85|417.75|422.41|418.31|421.42|417.32|500
1625864100000|2021-07-09 20:55:00|421.84|417.74|422.59|418.49|422.87|418.77|421.78|417.68|380
1625900400000|2021-07-10 07:00:00|414.46|410.36|411.69|407.59|414.46|410.36|411.64|407.54|544
1625900700000|2021-07-10 07:05:00|411.7|407.6|411.98|407.88|412.25|408.15|410.76|406.66|549
1625901000000|2021-07-10 07:10:00|412|407.9|410.46|406.36|412.06|407.96|410.21|406.11|529
1625901300000|2021-07-10 07:15:00|410.47|406.37|411.55|407.45|411.56|407.46|410.07|405.97|487
1625901600000|2021-07-10 07:20:00|411.58|407.48|410.15|406.05|411.59|407.49|410|405.9|457
1625901900000|2021-07-10 07:25:00|410.14|406.04|412.1|408|412.43|408.33|410.14|406.04|550
1625902200000|2021-07-10 07:30:00|412.11|408.01|412.84|408.74|413|408.9|412.08|407.98|488
1625902500000|2021-07-10 07:35:00|412.87|408.77|411.14|407.04|412.89|408.79|410.8|406.7|472
1625902800000|2021-07-10 07:40:00|411.13|407.03|411.11|407.01|411.67|407.57|410.73|406.63|519
1625903100000|2021-07-10 07:45:00|411.13|407.03|411.04|406.94|411.65|407.55|410.74|406.64|434
1625903400000|2021-07-10 07:50:00|411.06|406.96|411.81|407.71|412.17|408.07|410.86|406.76|394
1625903700000|2021-07-10 07:55:00|411.79|407.69|411.76|407.66|411.84|407.74|411.27|407.17|344
1625904000000|2021-07-10 08:00:00|411.77|407.67|410.3|406.2|411.78|407.68|410.23|406.13|594
1625904300000|2021-07-10 08:05:00|410.27|406.17|410.25|406.15|410.54|406.44|409.39|405.29|348
1625904600000|2021-07-10 08:10:00|410.29|406.19|409.39|405.29|410.34|406.24|408.55|404.45|443
1625904900000|2021-07-10 08:15:00|409.4|405.3|409.07|404.97|409.54|405.44|407.69|403.59|680
1625905200000|2021-07-10 08:20:00|409.09|404.99|410.21|406.11|410.45|406.35|408.86|404.76|584
1625905500000|2021-07-10 08:25:00|410.2|406.1|408.55|404.45|410.21|406.11|408.52|404.42|477
1625905800000|2021-07-10 08:30:00|408.56|404.46|405.97|401.87|409.1|405|404.37|400.27|651
1625906100000|2021-07-10 08:35:00|405.99|401.89|405.74|401.64|406.24|402.14|405.56|401.46|421
1625906400000|2021-07-10 08:40:00|405.73|401.63|405.81|401.71|405.87|401.77|405.61|401.51|377
1625906700000|2021-07-10 08:45:00|405.82|401.72|407.41|403.31|407.51|403.41|405.62|401.52|388
1625907000000|2021-07-10 08:50:00|407.45|403.35|406.37|402.27|408.15|404.05|406.26|402.16|545
1625907300000|2021-07-10 08:55:00|406.4|402.3|405.27|401.17|406.56|402.46|404.67|400.57|553
1625907600000|2021-07-10 09:00:00|405.26|401.16|403.97|399.87|405.26|401.16|403.84|399.74|537
1625907900000|2021-07-10 09:05:00|403.98|399.88|406.05|401.95|406.46|402.36|403.95|399.85|546
1625908200000|2021-07-10 09:10:00|406.08|401.98|404.54|400.44|406.08|401.98|404.21|400.11|502
1625908500000|2021-07-10 09:15:00|404.52|400.42|404.31|400.21|405.12|401.02|403.89|399.79|554
1625908800000|2021-07-10 09:20:00|404.3|400.2|405.45|401.35|405.54|401.44|404.25|400.15|511
1625909100000|2021-07-10 09:25:00|405.43|401.33|406.3|402.2|406.38|402.28|405.33|401.23|423
1625909400000|2021-07-10 09:30:00|406.29|402.19|405.9|401.8|406.34|402.24|405.33|401.23|534
1625909700000|2021-07-10 09:35:00|405.89|401.79|405.2|401.1|405.9|401.8|405.12|401.02|350
1625910000000|2021-07-10 09:40:00|405.19|401.09|405.52|401.42|406.34|402.24|405.18|401.08|378
1625910300000|2021-07-10 09:45:00|405.5|401.4|404.4|400.3|405.5|401.4|404.21|400.11|439
1625910600000|2021-07-10 09:50:00|404.48|400.38|402.75|398.65|404.52|400.42|402.36|398.26|507
1625910900000|2021-07-10 09:55:00|402.76|398.66|401.17|397.07|403.31|399.21|399.75|395.65|683
1625911200000|2021-07-10 10:00:00|401.16|397.06|398.71|394.61|401.21|397.11|398.54|394.44|640
1625911500000|2021-07-10 10:05:00|398.75|394.65|400.13|396.03|400.16|396.06|398.74|394.64|512
1625911800000|2021-07-10 10:10:00|400.12|396.02|402.41|398.31|402.44|398.34|400.11|396.01|391
1625912100000|2021-07-10 10:15:00|402.42|398.32|403.4|399.3|404.17|400.07|402.41|398.31|452
1625912400000|2021-07-10 10:20:00|403.39|399.29|402.05|397.95|403.73|399.63|401.92|397.82|512
1625912700000|2021-07-10 10:25:00|402.06|397.96|401.28|397.18|402.81|398.71|401.26|397.16|516
1625913000000|2021-07-10 10:30:00|401.3|397.2|401.64|397.54|401.7|397.6|400.68|396.58|587
1625913300000|2021-07-10 10:35:00|401.63|397.53|402.43|398.33|402.44|398.34|400.94|396.84|510
1625913600000|2021-07-10 10:40:00|402.33|398.23|403.24|399.14|404.13|400.03|402.33|398.23|537
1625913900000|2021-07-10 10:45:00|403.26|399.16|404.27|400.17|405.64|401.54|403.23|399.13|518
1625914200000|2021-07-10 10:50:00|404.25|400.15|402.45|398.35|404.25|400.15|401.92|397.82|572
1625914500000|2021-07-10 10:55:00|402.42|398.32|402.3|398.2|403.66|399.56|402.25|398.15|518
1625914800000|2021-07-10 11:00:00|402.27|398.17|403.16|399.06|403.89|399.79|401.81|397.71|608
1625915100000|2021-07-10 11:05:00|403.15|399.05|402.88|398.78|403.57|399.47|402.48|398.38|466
1625915400000|2021-07-10 11:10:00|402.87|398.77|403.64|399.54|404.68|400.58|402.81|398.71|460
1625915700000|2021-07-10 11:15:00|403.66|399.56|404.15|400.05|404.86|400.76|403.45|399.35|414
1625916000000|2021-07-10 11:20:00|404.12|400.02|404.38|400.28|404.53|400.43|403.69|399.59|410
1625916300000|2021-07-10 11:25:00|404.37|400.27|406.06|401.96|406.31|402.21|404.2|400.1|482
1625916600000|2021-07-10 11:30:00|406.08|401.98|406.69|402.59|406.96|402.86|405.54|401.44|599
1625916900000|2021-07-10 11:35:00|406.74|402.64|406.56|402.46|406.74|402.64|405.82|401.72|464
1625917200000|2021-07-10 11:40:00|406.57|402.47|406.81|402.71|407.16|403.06|406.41|402.31|532
1625917500000|2021-07-10 11:45:00|406.83|402.73|406.03|401.93|406.84|402.74|405.82|401.72|438
1625917800000|2021-07-10 11:50:00|406.04|401.94|405.14|401.04|406.1|402|404.38|400.28|564
1625918100000|2021-07-10 11:55:00|405.13|401.03|404.42|400.32|405.14|401.04|403.65|399.55|654
1625918400000|2021-07-10 12:00:00|404.41|400.31|403.19|399.09|404.41|400.31|402.94|398.84|580
1625918700000|2021-07-10 12:05:00|403.16|399.06|403.36|399.26|404.54|400.44|402.96|398.86|411
1625919000000|2021-07-10 12:10:00|403.31|399.21|403.93|399.83|404.12|400.02|403.01|398.91|460
1625919300000|2021-07-10 12:15:00|403.94|399.84|406.43|402.33|406.43|402.33|403.93|399.83|493
1625919600000|2021-07-10 12:20:00|406.45|402.35|405.53|401.43|407|402.9|405.37|401.27|568
1625919900000|2021-07-10 12:25:00|405.54|401.44|405.74|401.64|406.15|402.05|405.09|400.99|499
1625920200000|2021-07-10 12:30:00|405.71|401.61|405.82|401.72|406.39|402.29|405.29|401.19|443
1625920500000|2021-07-10 12:35:00|405.83|401.73|406.48|402.38|406.64|402.54|405.6|401.5|491
1625920800000|2021-07-10 12:40:00|406.51|402.41|405.59|401.49|406.51|402.41|405.3|401.2|479
1625921100000|2021-07-10 12:45:00|405.6|401.5|405.72|401.62|406.03|401.93|405.15|401.05|250
1625921400000|2021-07-10 12:50:00|405.73|401.63|406.12|402.02|406.62|402.52|405.67|401.57|358
1625921700000|2021-07-10 12:55:00|406.11|402.01|405.94|401.84|406.17|402.07|405.3|401.2|330
1625922000000|2021-07-10 13:00:00|405.96|401.86|406.79|402.69|407.06|402.96|405.38|401.28|350
1625922300000|2021-07-10 13:05:00|406.78|402.68|405.63|401.53|406.78|402.68|405.49|401.39|315
1625922600000|2021-07-10 13:10:00|405.62|401.52|406.3|402.2|406.6|402.5|405.49|401.39|424
1625922900000|2021-07-10 13:15:00|406.32|402.22|407.05|402.95|407.07|402.97|405.59|401.49|384
1625923200000|2021-07-10 13:20:00|407.06|402.96|406.6|402.5|407.08|402.98|406.57|402.47|347
1625923500000|2021-07-10 13:25:00|406.59|402.49|405.94|401.84|406.7|402.6|405.77|401.67|331
1625923800000|2021-07-10 13:30:00|405.93|401.83|403.27|399.17|406.14|402.04|403.18|399.08|530
1625924100000|2021-07-10 13:35:00|403.16|399.06|401.5|397.4|403.3|399.2|400.5|396.4|664
1625924400000|2021-07-10 13:40:00|401.51|397.41|401.03|396.93|401.72|397.62|400.82|396.72|548
1625924700000|2021-07-10 13:45:00|401.02|396.92|399.92|395.82|401.02|396.92|398.61|394.51|593
1625925000000|2021-07-10 13:50:00|399.91|395.81|399.73|395.63|400.71|396.61|399.1|395|543
1625925300000|2021-07-10 13:55:00|399.75|395.65|399.96|395.86|400.15|396.05|398.8|394.7|429
1625925600000|2021-07-10 14:00:00|400|395.9|401.71|397.61|402.08|397.98|399.14|395.04|558
1625925900000|2021-07-10 14:05:00|401.67|397.57|401.51|397.41|402.3|398.2|401.5|397.4|382
1625926200000|2021-07-10 14:10:00|401.5|397.4|398.94|394.84|401.5|397.4|398.94|394.84|619
1625926500000|2021-07-10 14:15:00|398.99|394.89|401.25|397.15|401.45|397.35|398.94|394.84|632
1625926800000|2021-07-10 14:20:00|401.24|397.14|399.66|395.56|402.08|397.98|399.31|395.21|527
1625927100000|2021-07-10 14:25:00|399.69|395.59|399.93|395.83|399.94|395.84|397.49|393.39|631
1625927400000|2021-07-10 14:30:00|399.92|395.82|401.31|397.21|401.82|397.72|399.92|395.82|492
1625927700000|2021-07-10 14:35:00|401.32|397.22|400.91|396.81|401.91|397.81|400.9|396.8|387
1625928000000|2021-07-10 14:40:00|400.95|396.85|400.32|396.22|401.45|397.35|399.2|395.1|483
1625928300000|2021-07-10 14:45:00|400.34|396.24|399.48|395.38|400.52|396.42|398.94|394.84|354
1625928600000|2021-07-10 14:50:00|399.47|395.37|401.31|397.21|401.35|397.25|399.45|395.35|374
1625928900000|2021-07-10 14:55:00|401.32|397.22|401.5|397.4|401.98|397.88|400.94|396.84|365
1625929200000|2021-07-10 15:00:00|401.49|397.39|402.83|398.73|404.08|399.98|401.43|397.33|490
1625929500000|2021-07-10 15:05:00|402.81|398.71|402.14|398.04|403.86|399.76|402.14|398.04|487
1625929800000|2021-07-10 15:10:00|402.1|398|402.69|398.59|403.46|399.36|402.08|397.98|491
1625930100000|2021-07-10 15:15:00|402.7|398.6|403.3|399.2|403.82|399.72|402.68|398.58|350
1625930400000|2021-07-10 15:20:00|403.29|399.19|403.52|399.42|404.08|399.98|403.09|398.99|443
1625930700000|2021-07-10 15:25:00|403.56|399.46|404.9|400.8|405.17|401.07|403.37|399.27|500
1625931000000|2021-07-10 15:30:00|404.86|400.76|404.63|400.53|405.13|401.03|404.13|400.03|554
1625931300000|2021-07-10 15:35:00|404.62|400.52|404.81|400.71|405.08|400.98|404.4|400.3|358
1625931600000|2021-07-10 15:40:00|404.82|400.72|404.68|400.58|404.82|400.72|404.55|400.45|303
1625931900000|2021-07-10 15:45:00|404.67|400.57|403.58|399.48|404.89|400.79|403.31|399.21|416
1625932200000|2021-07-10 15:50:00|403.59|399.49|404.51|400.41|404.8|400.7|403.51|399.41|425
1625932500000|2021-07-10 15:55:00|404.52|400.42|403.8|399.7|404.55|400.45|403.48|399.38|383
1625932800000|2021-07-10 16:00:00|403.78|399.68|403.31|399.21|404.19|400.09|403.31|399.21|556
1625933100000|2021-07-10 16:05:00|403.32|399.22|402.39|398.29|403.75|399.65|402.38|398.28|339
1625933400000|2021-07-10 16:10:00|402.41|398.31|402.01|397.91|402.65|398.55|400.99|396.89|571
1625933700000|2021-07-10 16:15:00|402.02|397.92|403.24|399.14|403.3|399.2|402|397.9|397
1625934000000|2021-07-10 16:20:00|403.23|399.13|406.38|402.28|406.46|402.36|402.67|398.57|626
1625934300000|2021-07-10 16:25:00|406.37|402.27|408.19|404.09|408.26|404.16|405.9|401.8|657
1625934600000|2021-07-10 16:30:00|408.18|404.08|407.12|403.02|408.28|404.18|406.64|402.54|515
1625934900000|2021-07-10 16:35:00|407.13|403.03|406.72|402.62|407.28|403.18|406.3|402.2|538
1625935200000|2021-07-10 16:40:00|406.76|402.66|406.06|401.96|406.8|402.7|405.36|401.26|552
1625935500000|2021-07-10 16:45:00|406.07|401.97|405.98|401.88|406.24|402.14|405.76|401.66|469
1625935800000|2021-07-10 16:50:00|405.97|401.87|403.57|399.47|405.97|401.87|403.48|399.38|463
1625936100000|2021-07-10 16:55:00|403.54|399.44|403.38|399.28|404|399.9|403.17|399.07|373
1625936400000|2021-07-10 17:00:00|403.4|399.3|402.46|398.36|403.4|399.3|401.67|397.57|441
1625936700000|2021-07-10 17:05:00|402.45|398.35|400.98|396.88|402.65|398.55|400.87|396.77|449
1625937000000|2021-07-10 17:10:00|401.06|396.96|397.04|392.94|401.14|397.04|396.91|392.81|674
1625937300000|2021-07-10 17:15:00|397.06|392.96|394.22|390.12|397.21|393.11|392.7|388.6|784
1625937600000|2021-07-10 17:20:00|394.2|390.1|390.67|386.57|394.65|390.55|389.49|385.39|839
1625937900000|2021-07-10 17:25:00|390.76|386.66|391.98|387.88|392.44|388.34|390.54|386.44|678
1625938200000|2021-07-10 17:30:00|391.97|387.87|390.74|386.64|392.71|388.61|390.32|386.22|742
1625938500000|2021-07-10 17:35:00|390.75|386.65|391.69|387.59|391.74|387.64|389.54|385.44|635
1625938800000|2021-07-10 17:40:00|391.73|387.63|392.12|388.02|392.71|388.61|390.96|386.86|553
1625939100000|2021-07-10 17:45:00|392.14|388.04|393.4|389.3|394.41|390.31|392.14|388.04|571
1625939400000|2021-07-10 17:50:00|393.39|389.29|392.39|388.29|393.74|389.64|391.88|387.78|528
1625939700000|2021-07-10 17:55:00|392.4|388.3|391.8|387.7|393.32|389.22|391.67|387.57|495
1625940000000|2021-07-10 18:00:00|391.79|387.69|392.78|388.68|392.79|388.69|390.85|386.75|416
1625940300000|2021-07-10 18:05:00|392.77|388.67|391.64|387.54|392.89|388.79|391.58|387.48|489
1625940600000|2021-07-10 18:10:00|391.65|387.55|391.74|387.64|392.46|388.36|391.39|387.29|496
1625940900000|2021-07-10 18:15:00|391.76|387.66|392.9|388.8|392.93|388.83|391.65|387.55|518
1625941200000|2021-07-10 18:20:00|392.88|388.78|392.65|388.55|392.94|388.84|392.07|387.97|511
1625941500000|2021-07-10 18:25:00|392.64|388.54|392.71|388.61|392.84|388.74|392.32|388.22|391
1625941800000|2021-07-10 18:30:00|392.7|388.6|393.41|389.31|393.48|389.38|392.42|388.32|400
1625942100000|2021-07-10 18:35:00|393.4|389.3|393.7|389.6|394.28|390.18|393.06|388.96|461
1625942400000|2021-07-10 18:40:00|393.69|389.59|393.52|389.42|394.25|390.15|393.27|389.17|463
1625942700000|2021-07-10 18:45:00|393.53|389.43|393.98|389.88|394.43|390.33|393.53|389.43|451
1625943000000|2021-07-10 18:50:00|393.99|389.89|394.75|390.65|394.92|390.82|393.99|389.89|316
1625943300000|2021-07-10 18:55:00|394.76|390.66|395.54|391.44|395.54|391.44|394.63|390.53|322
1625943600000|2021-07-10 19:00:00|395.55|391.45|396.21|392.11|396.4|392.3|395.48|391.38|405
1625943900000|2021-07-10 19:05:00|396.19|392.09|396.18|392.08|396.86|392.76|395.76|391.66|555
1625944200000|2021-07-10 19:10:00|396.17|392.07|396.1|392|396.69|392.59|396.09|391.99|478
1625944500000|2021-07-10 19:15:00|396.09|391.99|395.34|391.24|396.37|392.27|395.19|391.09|466
1625944800000|2021-07-10 19:20:00|395.33|391.23|395.73|391.63|396|391.9|394.9|390.8|384
1625945100000|2021-07-10 19:25:00|395.72|391.62|395.38|391.28|396.09|391.99|395.19|391.09|314
1625945400000|2021-07-10 19:30:00|395.39|391.29|394.7|390.6|396.16|392.06|394.6|390.5|423
1625945700000|2021-07-10 19:35:00|394.71|390.61|395.56|391.46|396.18|392.08|394.7|390.6|394
1625946000000|2021-07-10 19:40:00|395.55|391.45|395.56|391.46|396.36|392.26|394.94|390.84|458
1625946300000|2021-07-10 19:45:00|395.55|391.45|395.34|391.24|396.24|392.14|394.96|390.86|400
1625946600000|2021-07-10 19:50:00|395.37|391.27|395.85|391.75|396.31|392.21|395.33|391.23|435
1625946900000|2021-07-10 19:55:00|395.86|391.76|395.59|391.49|396.25|392.15|395.49|391.39|322
1625947200000|2021-07-10 20:00:00|395.6|391.5|395.14|391.04|395.65|391.55|394.78|390.68|447
1625947500000|2021-07-10 20:05:00|395.12|391.02|392.56|388.46|395.2|391.1|392.42|388.32|530
1625947800000|2021-07-10 20:10:00|392.57|388.47|392.25|388.15|392.59|388.49|389.79|385.69|829
1625948100000|2021-07-10 20:15:00|392.24|388.14|394.64|390.54|394.77|390.67|391.58|387.48|605
1625948400000|2021-07-10 20:20:00|394.63|390.53|393.79|389.69|395.81|391.71|393.34|389.24|566
1625948700000|2021-07-10 20:25:00|393.77|389.67|393|388.9|393.79|389.69|392.73|388.63|531
1625949000000|2021-07-10 20:30:00|392.98|388.88|392.93|388.83|393.66|389.56|392.68|388.58|475
1625949300000|2021-07-10 20:35:00|392.89|388.79|393.18|389.08|393.76|389.66|392.68|388.58|445
1625949600000|2021-07-10 20:40:00|393.19|389.09|392.75|388.65|393.75|389.65|392.66|388.56|348
1625949900000|2021-07-10 20:45:00|392.72|388.62|394.44|390.34|394.51|390.41|392.64|388.54|432
1625950200000|2021-07-10 20:50:00|394.46|390.36|395.38|391.28|395.85|391.75|394.45|390.35|454
1625950500000|2021-07-10 20:55:00|395.34|391.24|395.42|391.32|395.6|391.5|395.05|390.95|367
1625950800000|2021-07-10 21:00:00|395.43|391.33|395.13|391.03|395.82|391.72|395.11|391.01|314
1625951100000|2021-07-10 21:05:00|395.12|391.02|395.32|391.22|395.55|391.45|394.36|390.26|290
1625951400000|2021-07-10 21:10:00|395.31|391.21|396.15|392.05|396.43|392.33|395.31|391.21|316
1625951700000|2021-07-10 21:15:00|396.16|392.06|396.8|392.7|396.81|392.71|396.15|392.05|283
1625952000000|2021-07-10 21:20:00|396.76|392.66|397.59|393.49|397.7|393.6|396.76|392.66|306
1625952300000|2021-07-10 21:25:00|397.6|393.5|397.03|392.93|397.6|393.5|397.01|392.91|259
1625952600000|2021-07-10 21:30:00|397.04|392.94|396.8|392.7|397.1|393|396.76|392.66|135
1625952900000|2021-07-10 21:35:00|396.79|392.69|396.31|392.21|396.81|392.71|396.31|392.21|181
1625953200000|2021-07-10 21:40:00|396.28|392.18|397.1|393|397.12|393.02|396.19|392.09|314
1625953500000|2021-07-10 21:45:00|397.11|393.01|398.58|394.48|398.58|394.48|397.11|393.01|365
1625953800000|2021-07-10 21:50:00|398.59|394.49|397.29|393.19|398.98|394.88|397.27|393.17|467
1625954100000|2021-07-10 21:55:00|397.31|393.21|398.42|394.32|398.44|394.34|397.3|393.2|389
1625954400000|2021-07-10 22:00:00|398.41|394.31|398.94|394.84|399.12|395.02|398.33|394.23|454
1625954700000|2021-07-10 22:05:00|398.95|394.85|399.25|395.15|399.39|395.29|398.79|394.69|494
1625955000000|2021-07-10 22:10:00|399.24|395.14|399.07|394.97|399.45|395.35|398.94|394.84|372
1625955300000|2021-07-10 22:15:00|399.06|394.96|398.79|394.69|399.33|395.23|398.02|393.92|415
1625955600000|2021-07-10 22:20:00|398.8|394.7|398.73|394.63|399.07|394.97|398.54|394.44|440
1625955900000|2021-07-10 22:25:00|398.72|394.62|396.84|392.74|398.89|394.79|396.81|392.71|445
1625956200000|2021-07-10 22:30:00|396.82|392.72|396.97|392.87|397.83|393.73|396.82|392.72|405
1625956500000|2021-07-10 22:35:00|396.95|392.85|397.78|393.68|397.83|393.73|396.95|392.85|368
1625956800000|2021-07-10 22:40:00|397.75|393.65|398.05|393.95|398.27|394.17|397.65|393.55|413
1625957100000|2021-07-10 22:45:00|398.04|393.94|397.93|393.83|398.52|394.42|397.92|393.82|410
1625957400000|2021-07-10 22:50:00|397.89|393.79|398.25|394.15|398.46|394.36|397.87|393.77|343
1625957700000|2021-07-10 22:55:00|398.28|394.18|398.77|394.67|399.37|395.27|398.28|394.18|378
1625958000000|2021-07-10 23:00:00|398.79|394.69|398.86|394.76|399.09|394.99|398.54|394.44|386
1625958300000|2021-07-10 23:05:00|398.91|394.81|399.39|395.29|399.39|395.29|398.76|394.66|354
1625958600000|2021-07-10 23:10:00|399.4|395.3|399.76|395.66|399.81|395.71|399.31|395.21|338
1625958900000|2021-07-10 23:15:00|399.74|395.64|399.48|395.38|399.86|395.76|399.47|395.37|380
1625959200000|2021-07-10 23:20:00|399.51|395.41|400.19|396.09|400.87|396.77|399.46|395.36|229
1625959500000|2021-07-10 23:25:00|400.18|396.08|400.1|396|400.72|396.62|399.99|395.89|342
1625959800000|2021-07-10 23:30:00|400.12|396.02|400.83|396.73|400.85|396.75|400.05|395.95|324
1625960100000|2021-07-10 23:35:00|400.82|396.72|400.61|396.51|400.97|396.87|400.35|396.25|300
1625960400000|2021-07-10 23:40:00|400.6|396.5|399.93|395.83|400.98|396.88|399.74|395.64|312
1625960700000|2021-07-10 23:45:00|399.99|395.89|399.91|395.81|400.56|396.46|399.83|395.73|440
1625961000000|2021-07-10 23:50:00|399.94|395.84|398.6|394.5|400.56|396.46|398.44|394.34|520
1625961300000|2021-07-10 23:55:00|398.59|394.49|398.6|394.5|399.37|395.27|398.49|394.39|434
1625961600000|2021-07-11 00:00:00|398.59|394.49|396.96|392.86|399.19|395.09|396.95|392.85|471
1625961900000|2021-07-11 00:05:00|396.95|392.85|398.21|394.11|398.27|394.17|395.66|391.56|529
1625962200000|2021-07-11 00:10:00|398.19|394.09|401.27|397.17|401.9|397.8|398.14|394.04|521
1625962500000|2021-07-11 00:15:00|401.28|397.18|402.55|398.45|403.92|399.82|401.27|397.17|666
1625962800000|2021-07-11 00:20:00|402.56|398.46|399.53|395.43|402.56|398.46|399.09|394.99|609
1625963100000|2021-07-11 00:25:00|399.54|395.44|399.82|395.72|399.85|395.75|398.93|394.83|450
1625963400000|2021-07-11 00:30:00|399.83|395.73|399.22|395.12|399.83|395.73|399.12|395.02|368
1625963700000|2021-07-11 00:35:00|399.2|395.1|398.96|394.86|399.25|395.15|398.38|394.28|414
1625964000000|2021-07-11 00:40:00|398.95|394.85|397.83|393.73|398.96|394.86|397.67|393.57|322
1625964300000|2021-07-11 00:45:00|397.82|393.72|400.57|396.47|400.94|396.84|397.8|393.7|549
1625964600000|2021-07-11 00:50:00|400.52|396.42|400.99|396.89|401.41|397.31|400.36|396.26|391
1625964900000|2021-07-11 00:55:00|400.98|396.88|400.08|395.98|401|396.9|400|395.9|362
1625965200000|2021-07-11 01:00:00|400.07|395.97|399.6|395.5|400.66|396.56|399.19|395.09|397
1625965500000|2021-07-11 01:05:00|399.61|395.51|398.78|394.68|399.62|395.52|398.4|394.3|383
1625965800000|2021-07-11 01:10:00|398.77|394.67|398.91|394.81|399.48|395.38|398.43|394.33|342
1625966100000|2021-07-11 01:15:00|398.9|394.8|398.27|394.17|399.01|394.91|398.25|394.15|276
1625966400000|2021-07-11 01:20:00|398.26|394.16|400.4|396.3|400.9|396.8|398.26|394.16|443
1625966700000|2021-07-11 01:25:00|400.41|396.31|400.17|396.07|400.83|396.73|399.91|395.81|413
1625967000000|2021-07-11 01:30:00|400.15|396.05|399.66|395.56|400.34|396.24|399.27|395.17|413
1625967300000|2021-07-11 01:35:00|399.64|395.54|399.81|395.71|400.29|396.19|399.64|395.54|351
1625967600000|2021-07-11 01:40:00|399.88|395.78|398.23|394.13|400.47|396.37|398.15|394.05|515
1625967900000|2021-07-11 01:45:00|398.22|394.12|398.31|394.21|398.97|394.87|398.04|393.94|414
1625968200000|2021-07-11 01:50:00|398.3|394.2|398.2|394.1|398.59|394.49|398.19|394.09|325
1625968500000|2021-07-11 01:55:00|398.19|394.09|398.51|394.41|398.96|394.86|398.19|394.09|354
1625968800000|2021-07-11 02:00:00|398.5|394.4|398.69|394.59|399.22|395.12|398.5|394.4|328
1625969100000|2021-07-11 02:05:00|398.67|394.57|397.78|393.68|398.71|394.61|397.77|393.67|308
1625969400000|2021-07-11 02:10:00|397.77|393.67|398.38|394.28|398.87|394.77|397.75|393.65|335
1625969700000|2021-07-11 02:15:00|398.37|394.27|396.88|392.78|398.37|394.27|396.83|392.73|369
1625970000000|2021-07-11 02:20:00|396.87|392.77|395.53|391.43|397.2|393.1|395.53|391.43|374
1625970300000|2021-07-11 02:25:00|395.52|391.42|396.06|391.96|396.08|391.98|395.2|391.1|437
1625970600000|2021-07-11 02:30:00|396.05|391.95|395.39|391.29|396.38|392.28|395.26|391.16|449
1625970900000|2021-07-11 02:35:00|395.38|391.28|395.59|391.49|396.05|391.95|395.22|391.12|364
1625971200000|2021-07-11 02:40:00|395.56|391.46|395.39|391.29|395.83|391.73|395.13|391.03|344
1625971500000|2021-07-11 02:45:00|395.42|391.32|395.82|391.72|396.06|391.96|395.39|391.29|353
1625971800000|2021-07-11 02:50:00|395.83|391.73|395.29|391.19|395.96|391.86|395.15|391.05|373
1625972100000|2021-07-11 02:55:00|395.28|391.18|393.06|388.96|395.31|391.21|392.88|388.78|494
1625972400000|2021-07-11 03:00:00|393.07|388.97|392.54|388.44|393.74|389.64|392.38|388.28|486
1625972700000|2021-07-11 03:05:00|392.53|388.43|391.14|387.04|392.56|388.46|390.85|386.75|491
1625973000000|2021-07-11 03:10:00|391.13|387.03|390.57|386.47|391.26|387.16|389.67|385.57|600
1625973300000|2021-07-11 03:15:00|390.58|386.48|391.7|387.6|391.72|387.62|390.39|386.29|409
1625973600000|2021-07-11 03:20:00|391.71|387.61|391.73|387.63|391.76|387.66|391.02|386.92|339
1625973900000|2021-07-11 03:25:00|391.76|387.66|391.15|387.05|391.82|387.72|390.38|386.28|295
1625974200000|2021-07-11 03:30:00|391.17|387.07|391.4|387.3|391.73|387.63|390.7|386.6|401
1625974500000|2021-07-11 03:35:00|391.41|387.31|390.62|386.52|391.41|387.31|390.31|386.21|339
1625974800000|2021-07-11 03:40:00|390.63|386.53|390.02|385.92|390.63|386.53|389.37|385.27|459
1625975100000|2021-07-11 03:45:00|390.01|385.91|389.89|385.79|390.01|385.91|388.52|384.42|498
1625975400000|2021-07-11 03:50:00|389.86|385.76|389.29|385.19|389.88|385.78|388.85|384.75|460
1625975700000|2021-07-11 03:55:00|389.3|385.2|388.66|384.56|389.33|385.23|387.61|383.51|501
1625976000000|2021-07-11 04:00:00|388.68|384.58|387.95|383.85|389.46|385.36|387.83|383.73|573
1625976300000|2021-07-11 04:05:00|387.91|383.81|386.52|382.42|387.91|383.81|386.21|382.11|524
1625976600000|2021-07-11 04:10:00|386.51|382.41|386.27|382.17|386.68|382.58|385.56|381.46|561
1625976900000|2021-07-11 04:15:00|386.28|382.18|387.04|382.94|387.37|383.27|386.03|381.93|447
1625977200000|2021-07-11 04:20:00|387.05|382.95|386.11|382.01|387.05|382.95|385.69|381.59|373
1625977500000|2021-07-11 04:25:00|386.12|382.02|386.35|382.25|386.62|382.52|385.58|381.48|350
1625977800000|2021-07-11 04:30:00|386.36|382.26|387.08|382.98|387.3|383.2|385.85|381.75|412
1625978100000|2021-07-11 04:35:00|387.09|382.99|386.91|382.81|387.14|383.04|386.37|382.27|444
1625978400000|2021-07-11 04:40:00|386.9|382.8|387.99|383.89|388.05|383.95|386.86|382.76|454
1625978700000|2021-07-11 04:45:00|388|383.9|388.62|384.52|388.62|384.52|387.25|383.15|404
1625979000000|2021-07-11 04:50:00|388.63|384.53|389.12|385.02|389.44|385.34|388.63|384.53|520
1625979300000|2021-07-11 04:55:00|389.13|385.03|388.53|384.43|389.13|385.03|388.16|384.06|332
1625979600000|2021-07-11 05:00:00|388.54|384.44|387.98|383.88|388.94|384.84|387.75|383.65|278
1625979900000|2021-07-11 05:05:00|387.97|383.87|388.86|384.76|388.86|384.76|387.87|383.77|339
1625980200000|2021-07-11 05:10:00|388.87|384.77|389.68|385.58|389.7|385.6|388.87|384.77|400
1625980500000|2021-07-11 05:15:00|389.69|385.59|389.2|385.1|389.96|385.86|389.1|385|418
1625980800000|2021-07-11 05:20:00|389.19|385.09|389.33|385.23|389.43|385.33|388.76|384.66|345
1625981100000|2021-07-11 05:25:00|389.34|385.24|389.31|385.21|389.77|385.67|389.25|385.15|307
1625981400000|2021-07-11 05:30:00|389.3|385.2|389.54|385.44|389.89|385.79|389.27|385.17|308
1625981700000|2021-07-11 05:35:00|389.57|385.47|389.91|385.81|389.98|385.88|389.46|385.36|338
1625982000000|2021-07-11 05:40:00|389.92|385.82|390.56|386.46|390.75|386.65|389.79|385.69|321
1625982300000|2021-07-11 05:45:00|390.55|386.45|390.41|386.31|390.88|386.78|390.41|386.31|305
1625982600000|2021-07-11 05:50:00|390.4|386.3|390.26|386.16|390.68|386.58|390.05|385.95|316
1625982900000|2021-07-11 05:55:00|390.27|386.17|390.43|386.33|390.71|386.61|390.24|386.14|292
1625983200000|2021-07-11 06:00:00|390.44|386.34|390.68|386.58|390.9|386.8|390.31|386.21|315
1625983500000|2021-07-11 06:05:00|390.69|386.59|390.87|386.77|390.9|386.8|390.6|386.5|236
1625983800000|2021-07-11 06:10:00|390.88|386.78|391.84|387.74|391.85|387.75|390.87|386.77|305
1625984100000|2021-07-11 06:15:00|391.83|387.73|390.14|386.04|391.86|387.76|389.79|385.69|389
1625984400000|2021-07-11 06:20:00|390.12|386.02|389.91|385.81|390.42|386.32|389.72|385.62|414
1625984700000|2021-07-11 06:25:00|389.9|385.8|389.71|385.61|389.98|385.88|389.36|385.26|317
1625985000000|2021-07-11 06:30:00|389.68|385.58|388.49|384.39|390.1|386|388.48|384.38|390
1625985300000|2021-07-11 06:35:00|388.39|384.29|388.53|384.43|388.73|384.63|387.69|383.59|439
1625985600000|2021-07-11 06:40:00|388.52|384.42|388.36|384.26|388.81|384.71|388.16|384.06|354
1625985900000|2021-07-11 06:45:00|388.34|384.24|387.37|383.27|388.34|384.24|387.32|383.22|476
1625986200000|2021-07-11 06:50:00|387.38|383.28|387.35|383.25|387.7|383.6|387.27|383.17|358
1625986500000|2021-07-11 06:55:00|387.33|383.23|388.6|384.5|388.72|384.62|387.19|383.09|272
1625986800000|2021-07-11 07:00:00|388.62|384.52|389.05|384.95|389.1|385|387.87|383.77|417
1625987100000|2021-07-11 07:05:00|389.08|384.98|389.11|385.01|389.89|385.79|389.07|384.97|348
1625987400000|2021-07-11 07:10:00|389.12|385.02|387.73|383.63|389.12|385.02|387.58|383.48|425
1625987700000|2021-07-11 07:15:00|387.72|383.62|387.8|383.7|387.98|383.88|387.23|383.13|398
1625988000000|2021-07-11 07:20:00|387.81|383.71|388.12|384.02|389.24|385.14|387.79|383.69|342
1625988300000|2021-07-11 07:25:00|388.13|384.03|388.91|384.81|389.09|384.99|387.67|383.57|320
1625988600000|2021-07-11 07:30:00|388.9|384.8|389.49|385.39|389.52|385.42|388.13|384.03|256
1625988900000|2021-07-11 07:35:00|389.5|385.4|389.81|385.71|389.83|385.73|389.21|385.11|238
1625989200000|2021-07-11 07:40:00|389.8|385.7|390.36|386.26|390.41|386.31|389.59|385.49|312
1625989500000|2021-07-11 07:45:00|390.37|386.27|389.81|385.71|390.52|386.42|389.67|385.57|261
1625989800000|2021-07-11 07:50:00|389.82|385.72|389.95|385.85|390.47|386.37|389.81|385.71|331
1625990100000|2021-07-11 07:55:00|389.96|385.86|390.29|386.19|390.3|386.2|389.66|385.56|255
1625990400000|2021-07-11 08:00:00|390.32|386.22|388.6|384.5|390.81|386.71|388.6|384.5|343
1625990700000|2021-07-11 08:05:00|388.59|384.49|388.85|384.75|389.46|385.36|388.59|384.49|319
1625991000000|2021-07-11 08:10:00|388.81|384.71|389.21|385.11|389.54|385.44|388.61|384.51|342
1625991300000|2021-07-11 08:15:00|389.28|385.18|390.38|386.28|390.44|386.34|389.21|385.11|310
1625991600000|2021-07-11 08:20:00|390.34|386.24|391.56|387.46|391.58|387.48|390.08|385.98|364
1625991900000|2021-07-11 08:25:00|391.57|387.47|393.38|389.28|393.59|389.49|391.43|387.33|558
1625992200000|2021-07-11 08:30:00|393.37|389.27|391.94|387.84|393.58|389.48|391.89|387.79|492
1625992500000|2021-07-11 08:35:00|391.92|387.82|392.29|388.19|392.63|388.53|391.14|387.04|515
1625992800000|2021-07-11 08:40:00|392.28|388.18|393.02|388.92|393.2|389.1|392.19|388.09|436
1625993100000|2021-07-11 08:45:00|393.03|388.93|392.76|388.66|393.07|388.97|392.12|388.02|318
1625993400000|2021-07-11 08:50:00|392.74|388.64|391.99|387.89|392.82|388.72|391.73|387.63|393
1625993700000|2021-07-11 08:55:00|391.98|387.88|391.45|387.35|392.07|387.97|391.45|387.35|333
1625994000000|2021-07-11 09:00:00|391.47|387.37|392.33|388.23|392.39|388.29|391.47|387.37|437
1625994300000|2021-07-11 09:05:00|392.34|388.24|391.91|387.81|392.45|388.35|391.73|387.63|419
1625994600000|2021-07-11 09:10:00|391.89|387.79|392.19|388.09|392.37|388.27|391.88|387.78|309
1625994900000|2021-07-11 09:15:00|392.18|388.08|392.91|388.81|393.05|388.95|392.17|388.07|278
1625995200000|2021-07-11 09:20:00|392.9|388.8|394.78|390.68|394.85|390.75|392.63|388.53|300
1625995500000|2021-07-11 09:25:00|394.79|390.69|394|389.9|394.79|390.69|393.8|389.7|574
1625995800000|2021-07-11 09:30:00|393.96|389.86|393.93|389.83|394.04|389.94|393.24|389.14|458
1625996100000|2021-07-11 09:35:00|393.95|389.85|394.25|390.15|394.47|390.37|393.65|389.55|499
1625996400000|2021-07-11 09:40:00|394.23|390.13|393.35|389.25|394.28|390.18|393.32|389.22|547
1625996700000|2021-07-11 09:45:00|393.34|389.24|393.42|389.32|393.54|389.44|392.83|388.73|496
1625997000000|2021-07-11 09:50:00|393.41|389.31|393.57|389.47|393.67|389.57|393.11|389.01|396
1625997300000|2021-07-11 09:55:00|393.58|389.48|394.03|389.93|394.75|390.65|393.57|389.47|396
1625997600000|2021-07-11 10:00:00|394|389.9|393.7|389.6|394.33|390.23|393.32|389.22|379
1625997900000|2021-07-11 10:05:00|393.71|389.61|395.05|390.95|395.4|391.3|393.71|389.61|358
1625998200000|2021-07-11 10:10:00|395.02|390.92|395.4|391.3|395.51|391.41|394.93|390.83|372
1625998500000|2021-07-11 10:15:00|395.41|391.31|395.36|391.26|395.73|391.63|395.3|391.2|461
1625998800000|2021-07-11 10:20:00|395.35|391.25|394.42|390.32|395.35|391.25|394.38|390.28|401
1625999100000|2021-07-11 10:25:00|394.43|390.33|394.82|390.72|394.95|390.85|394.15|390.05|389
1625999400000|2021-07-11 10:30:00|394.79|390.69|392.79|388.69|394.99|390.89|392.68|388.58|408
1625999700000|2021-07-11 10:35:00|392.78|388.68|393.86|389.76|393.98|389.88|392.78|388.68|396
1626000000000|2021-07-11 10:40:00|393.87|389.77|393.55|389.45|393.92|389.82|393.51|389.41|326
1626000300000|2021-07-11 10:45:00|393.56|389.46|393.61|389.51|394.03|389.93|393.55|389.45|326
1626000600000|2021-07-11 10:50:00|393.6|389.5|394.33|390.23|394.44|390.34|393.6|389.5|222
1626000900000|2021-07-11 10:55:00|394.34|390.24|394.51|390.41|394.89|390.79|394.28|390.18|344
1626001200000|2021-07-11 11:00:00|394.52|390.42|393.7|389.6|394.93|390.83|393.61|389.51|387
1626001500000|2021-07-11 11:05:00|393.71|389.61|393.65|389.55|393.96|389.86|393.43|389.33|321
1626001800000|2021-07-11 11:10:00|393.66|389.56|393.97|389.87|394.19|390.09|393.5|389.4|227
1626002100000|2021-07-11 11:15:00|393.98|389.88|393.76|389.66|394.19|390.09|393.75|389.65|219
1626002400000|2021-07-11 11:20:00|393.75|389.65|394.09|389.99|394.16|390.06|393.75|389.65|281
1626002700000|2021-07-11 11:25:00|394.11|390.01|394.08|389.98|394.59|390.49|394.08|389.98|373
1626003000000|2021-07-11 11:30:00|394.09|389.99|394.07|389.97|394.68|390.58|394.06|389.96|385
1626003300000|2021-07-11 11:35:00|394.06|389.96|393.87|389.77|394.35|390.25|393.78|389.68|266
1626003600000|2021-07-11 11:40:00|393.85|389.75|393.55|389.45|394.11|390.01|393.5|389.4|317
1626003900000|2021-07-11 11:45:00|393.56|389.46|393.59|389.49|393.93|389.83|393.33|389.23|422
1626004200000|2021-07-11 11:50:00|393.57|389.47|394.03|389.93|394.14|390.04|393.57|389.47|323
1626004500000|2021-07-11 11:55:00|394.04|389.94|394.32|390.22|394.46|390.36|394.03|389.93|320
1626004800000|2021-07-11 12:00:00|394.31|390.21|393.69|389.59|394.86|390.76|393.67|389.57|413
1626005100000|2021-07-11 12:05:00|393.7|389.6|393.54|389.44|394.18|390.08|393.48|389.38|390
1626005400000|2021-07-11 12:10:00|393.55|389.45|393.53|389.43|393.63|389.53|393.48|389.38|258
1626005700000|2021-07-11 12:15:00|393.52|389.42|393.51|389.41|393.75|389.65|393.48|389.38|180
1626006000000|2021-07-11 12:20:00|393.5|389.4|391.54|387.44|393.51|389.41|391.47|387.37|411
1626006300000|2021-07-11 12:25:00|391.56|387.46|392.54|388.44|392.7|388.6|391.54|387.44|391
1626006600000|2021-07-11 12:30:00|392.55|388.45|393.62|389.52|393.68|389.58|392.55|388.45|287
1626006900000|2021-07-11 12:35:00|393.64|389.54|394.38|390.28|394.52|390.42|393.38|389.28|316
1626007200000|2021-07-11 12:40:00|394.37|390.27|393.4|389.3|394.4|390.3|393.22|389.12|432
1626007500000|2021-07-11 12:45:00|393.41|389.31|393.2|389.1|393.56|389.46|392.92|388.82|312
1626007800000|2021-07-11 12:50:00|393.21|389.11|393.3|389.2|393.33|389.23|392.83|388.73|261
1626008100000|2021-07-11 12:55:00|393.28|389.18|393.13|389.03|393.33|389.23|392.77|388.67|278
1626008400000|2021-07-11 13:00:00|393.14|389.04|392.17|388.07|393.22|389.12|391.94|387.84|349
1626008700000|2021-07-11 13:05:00|392.18|388.08|392.54|388.44|392.79|388.69|391.96|387.86|423
1626009000000|2021-07-11 13:10:00|392.52|388.42|392.72|388.62|392.8|388.7|392.06|387.96|337
1626009300000|2021-07-11 13:15:00|392.7|388.6|391.97|387.87|392.71|388.61|391.62|387.52|363
1626009600000|2021-07-11 13:20:00|391.95|387.85|393.06|388.96|393.24|389.14|391.44|387.34|398
1626009900000|2021-07-11 13:25:00|393.04|388.94|392.93|388.83|393.6|389.5|392.73|388.63|381
1626010200000|2021-07-11 13:30:00|392.94|388.84|393.09|388.99|393.51|389.41|392.94|388.84|310
1626010500000|2021-07-11 13:35:00|393.07|388.97|393.72|389.62|393.76|389.66|393.04|388.94|335
1626010800000|2021-07-11 13:40:00|393.7|389.6|395.11|391.01|395.12|391.02|393.7|389.6|255
1626011100000|2021-07-11 13:45:00|395.09|390.99|400.89|396.79|402.12|398.02|394.54|390.44|678
1626011400000|2021-07-11 13:50:00|400.22|396.12|409.74|405.64|409.92|405.82|400.22|396.12|972
1626011700000|2021-07-11 13:55:00|409.66|405.56|417.9|413.8|418.21|414.11|409.34|405.24|914
1626012000000|2021-07-11 14:00:00|417.91|413.81|414.48|410.38|419.35|415.25|413.34|409.24|886
1626012300000|2021-07-11 14:05:00|414.49|410.39|416.77|412.67|418.32|414.22|412.92|408.82|893
1626012600000|2021-07-11 14:10:00|416.73|412.63|415.95|411.85|417.07|412.97|414.47|410.37|821
1626012900000|2021-07-11 14:15:00|415.91|411.81|412.07|407.97|415.92|411.82|411.42|407.32|781
1626013200000|2021-07-11 14:20:00|412.1|408|412.68|408.58|412.97|408.87|411.62|407.52|653
1626013500000|2021-07-11 14:25:00|412.7|408.6|411.56|407.46|412.87|408.77|411.2|407.1|621
1626013800000|2021-07-11 14:30:00|411.57|407.47|410.51|406.41|413.91|409.81|410.47|406.37|663
1626014100000|2021-07-11 14:35:00|410.5|406.4|411.92|407.82|412.18|408.08|410.24|406.14|558
1626014400000|2021-07-11 14:40:00|411.93|407.83|412.88|408.78|413.18|409.08|411.53|407.43|517
1626014700000|2021-07-11 14:45:00|412.89|408.79|412.02|407.92|413.49|409.39|411.85|407.75|641
1626015000000|2021-07-11 14:50:00|412|407.9|413.78|409.68|413.84|409.74|411.89|407.79|520
1626015300000|2021-07-11 14:55:00|413.79|409.69|414.56|410.46|415.06|410.96|412.6|408.5|678
1626015600000|2021-07-11 15:00:00|414.57|410.47|412.23|408.13|414.65|410.55|411.58|407.48|745
1626015900000|2021-07-11 15:05:00|412.24|408.14|412.23|408.13|412.41|408.31|411.32|407.22|592
1626016200000|2021-07-11 15:10:00|412.22|408.12|412.55|408.45|412.8|408.7|411.85|407.75|526
1626016500000|2021-07-11 15:15:00|412.57|408.47|411.53|407.43|412.58|408.48|411.37|407.27|580
1626016800000|2021-07-11 15:20:00|411.54|407.44|409.77|405.67|411.94|407.84|408.82|404.72|731
1626017100000|2021-07-11 15:25:00|409.78|405.68|409.8|405.7|410.2|406.1|409|404.9|565
1626017400000|2021-07-11 15:30:00|409.81|405.71|409.49|405.39|409.99|405.89|409.23|405.13|518
1626017700000|2021-07-11 15:35:00|409.5|405.4|408.98|404.88|409.51|405.41|408.48|404.38|488
1626018000000|2021-07-11 15:40:00|408.97|404.87|408.95|404.85|409.35|405.25|408.54|404.44|483
1626018300000|2021-07-11 15:45:00|408.97|404.87|409.07|404.97|409.84|405.74|408.68|404.58|384
1626018600000|2021-07-11 15:50:00|409.08|404.98|410.14|406.04|410.89|406.79|409.08|404.98|548
1626018900000|2021-07-11 15:55:00|410.15|406.05|410.01|405.91|410.16|406.06|409.39|405.29|446
1626019200000|2021-07-11 16:00:00|410|405.9|408.63|404.53|410.96|406.86|408.46|404.36|595
1626019500000|2021-07-11 16:05:00|408.65|404.55|408.42|404.32|409.13|405.03|408.42|404.32|542
1626019800000|2021-07-11 16:10:00|408.43|404.33|408.57|404.47|408.91|404.81|408.21|404.11|478
1626020100000|2021-07-11 16:15:00|408.59|404.49|408.47|404.37|409.84|405.74|408.28|404.18|544
1626020400000|2021-07-11 16:20:00|408.45|404.35|410.9|406.8|410.9|406.8|408.45|404.35|544
1626020700000|2021-07-11 16:25:00|410.91|406.81|411.77|407.67|412.53|408.43|410.81|406.71|654
1626021000000|2021-07-11 16:30:00|411.78|407.68|411.09|406.99|411.89|407.79|410.5|406.4|608
1626021300000|2021-07-11 16:35:00|411.13|407.03|410.06|405.96|412.59|408.49|409.12|405.02|784
1626021600000|2021-07-11 16:40:00|410.08|405.98|410.58|406.48|411.06|406.96|409.68|405.58|529
1626021900000|2021-07-11 16:45:00|410.59|406.49|411.07|406.97|411.07|406.97|409.35|405.25|617
1626022200000|2021-07-11 16:50:00|411.08|406.98|411.5|407.4|411.5|407.4|410.12|406.02|541
1626022500000|2021-07-11 16:55:00|411.52|407.42|411.24|407.14|411.94|407.84|410.67|406.57|612
1626022800000|2021-07-11 17:00:00|411.25|407.15|411.53|407.43|411.82|407.72|410.7|406.6|504
1626023100000|2021-07-11 17:05:00|411.52|407.42|411.36|407.26|411.53|407.43|411.12|407.02|430
1626023400000|2021-07-11 17:10:00|411.35|407.25|411.4|407.3|411.44|407.34|411.21|407.11|233
1626023700000|2021-07-11 17:15:00|411.41|407.31|411.02|406.92|411.6|407.5|411.01|406.91|234
1626024000000|2021-07-11 17:20:00|411.01|406.91|411.9|407.8|411.91|407.81|411|406.9|251
1626024300000|2021-07-11 17:25:00|411.91|407.81|413.7|409.6|413.97|409.87|411.65|407.55|358
1626024600000|2021-07-11 17:30:00|413.71|409.61|411.12|407.02|414.07|409.97|411.11|407.01|442
1626024900000|2021-07-11 17:35:00|411.13|407.03|410.48|406.38|411.33|407.23|410.29|406.19|337
1626025200000|2021-07-11 17:40:00|410.47|406.37|411.58|407.48|411.84|407.74|410.47|406.37|382
1626025500000|2021-07-11 17:45:00|411.56|407.46|411.87|407.77|412.76|408.66|411.1|407|298
1626025800000|2021-07-11 17:50:00|411.84|407.74|412.04|407.94|412.64|408.54|411.26|407.16|475
1626026100000|2021-07-11 17:55:00|412.02|407.92|410.6|406.5|412.04|407.94|410.24|406.14|435
1626026400000|2021-07-11 18:00:00|410.61|406.51|410.33|406.23|411.09|406.99|409.76|405.66|423
1626026700000|2021-07-11 18:05:00|410.35|406.25|409.93|405.83|410.39|406.29|409.86|405.76|354
1626027000000|2021-07-11 18:10:00|409.95|405.85|409.56|405.46|410.18|406.08|409.21|405.11|317
1626027300000|2021-07-11 18:15:00|409.57|405.47|409.54|405.44|410.66|406.56|409.5|405.4|387
1626027600000|2021-07-11 18:20:00|409.56|405.46|409.97|405.87|410.14|406.04|409.31|405.21|351
1626027900000|2021-07-11 18:25:00|409.9|405.8|410.05|405.95|410.07|405.97|409.35|405.25|396
1626028200000|2021-07-11 18:30:00|410.03|405.93|410.15|406.05|410.69|406.59|410.01|405.91|354
1626028500000|2021-07-11 18:35:00|410.14|406.04|410.45|406.35|410.58|406.48|409.86|405.76|402
1626028800000|2021-07-11 18:40:00|410.44|406.34|411.31|407.21|411.34|407.24|409.85|405.75|389
1626029100000|2021-07-11 18:45:00|411.3|407.2|410.41|406.31|411.31|407.21|410.32|406.22|366
1626029400000|2021-07-11 18:50:00|410.4|406.3|411.23|407.13|411.25|407.15|410.32|406.22|273
1626029700000|2021-07-11 18:55:00|411.24|407.14|410.82|406.72|411.26|407.16|410.22|406.12|265
1626030000000|2021-07-11 19:00:00|410.81|406.71|410.9|406.8|411.24|407.14|410.34|406.24|487
1626030300000|2021-07-11 19:05:00|410.92|406.82|410.58|406.48|411.16|407.06|410.24|406.14|404
1626030600000|2021-07-11 19:10:00|410.59|406.49|410.78|406.68|411.44|407.34|410.58|406.48|309
1626030900000|2021-07-11 19:15:00|410.76|406.66|410.53|406.43|410.96|406.86|410.38|406.28|329
1626031200000|2021-07-11 19:20:00|410.54|406.44|410.88|406.78|410.88|406.78|410.42|406.32|272
1626031500000|2021-07-11 19:25:00|410.87|406.77|410.53|406.43|410.94|406.84|410.37|406.27|211
1626031800000|2021-07-11 19:30:00|410.55|406.45|411.52|407.42|411.54|407.44|410.31|406.21|269
1626032100000|2021-07-11 19:35:00|411.51|407.41|410.33|406.23|411.57|407.47|410.33|406.23|321
1626032400000|2021-07-11 19:40:00|410.3|406.2|410.99|406.89|410.99|406.89|410.3|406.2|248
1626032700000|2021-07-11 19:45:00|410.98|406.88|411.48|407.38|412.68|408.58|410.64|406.54|369
1626033000000|2021-07-11 19:50:00|411.49|407.39|409.6|405.5|411.49|407.39|409.39|405.29|414
1626033300000|2021-07-11 19:55:00|409.61|405.51|410.36|406.26|410.52|406.42|409.61|405.51|343
1626033600000|2021-07-11 20:00:00|410.33|406.23|410.75|406.65|410.89|406.79|409.33|405.23|468
1626033900000|2021-07-11 20:05:00|410.77|406.67|411.99|407.89|411.99|407.89|410.75|406.65|387
1626034200000|2021-07-11 20:10:00|412|407.9|411.38|407.28|412.08|407.98|411.38|407.28|307
1626034500000|2021-07-11 20:15:00|411.4|407.3|411.31|407.21|411.73|407.63|411.31|407.21|222
1626034800000|2021-07-11 20:20:00|411.32|407.22|411.73|407.63|411.77|407.67|410.46|406.36|357
1626035100000|2021-07-11 20:25:00|411.74|407.64|411.99|407.89|412.92|408.82|411.56|407.46|358
1626035400000|2021-07-11 20:30:00|412|407.9|412.47|408.37|412.47|408.37|411.24|407.14|358
1626035700000|2021-07-11 20:35:00|412.45|408.35|411.25|407.15|412.48|408.38|411.24|407.14|346
1626036000000|2021-07-11 20:40:00|411.24|407.14|410.72|406.62|411.27|407.17|410.46|406.36|341
1626036300000|2021-07-11 20:45:00|410.7|406.6|410|405.9|410.98|406.88|409.64|405.54|306
1626036600000|2021-07-11 20:50:00|409.99|405.89|410.77|406.67|410.81|406.71|409.95|405.85|278
1626036900000|2021-07-11 20:55:00|410.78|406.68|409.18|405.08|410.78|406.68|409.06|404.96|425
1626037200000|2021-07-11 21:00:00|409.19|405.09|408.39|404.29|409.19|405.09|408.28|404.18|517
1626037500000|2021-07-11 21:05:00|408.38|404.28|406.38|402.28|408.39|404.29|405.84|401.74|665
1626037800000|2021-07-11 21:10:00|406.39|402.29|408.49|404.39|408.51|404.41|406.39|402.29|342
1626038100000|2021-07-11 21:15:00|408.5|404.4|411.62|407.52|411.63|407.53|408.5|404.4|364
1626038400000|2021-07-11 21:20:00|411.72|407.62|412.86|408.76|412.86|408.76|410.9|406.8|347
1626038700000|2021-07-11 21:25:00|412.84|408.74|413.43|409.33|413.61|409.51|412.56|408.46|265
1626039000000|2021-07-11 21:30:00|413.42|409.32|413.93|409.83|415.59|411.49|411.69|407.59|579
1626039300000|2021-07-11 21:35:00|413.9|409.8|414.24|410.14|415.85|411.75|413.83|409.73|506
1626039600000|2021-07-11 21:40:00|414.25|410.15|414.31|410.21|414.31|410.21|413.58|409.48|430
1626039900000|2021-07-11 21:45:00|414.32|410.22|415.15|411.05|415.24|411.14|414.32|410.22|367
1626040200000|2021-07-11 21:50:00|415.14|411.04|414.93|410.83|415.26|411.16|414.7|410.6|373
1626040500000|2021-07-11 21:55:00|414.94|410.84|416.28|412.18|417.38|413.28|414.79|410.69|551
1626040800000|2021-07-11 22:00:00|416.3|412.2|415.51|411.41|417.55|413.45|415.22|411.12|571
1626041100000|2021-07-11 22:05:00|415.52|411.42|414.98|410.88|415.78|411.68|414.67|410.57|660
1626041400000|2021-07-11 22:10:00|414.94|410.84|415.21|411.11|415.68|411.58|414.82|410.72|450
1626041700000|2021-07-11 22:15:00|415.18|411.08|413.57|409.47|415.18|411.08|413.02|408.92|565
1626042000000|2021-07-11 22:20:00|413.58|409.48|413.6|409.5|413.83|409.73|413.24|409.14|352
1626042300000|2021-07-11 22:25:00|413.58|409.48|413.28|409.18|413.7|409.6|412.62|408.52|496
1626042600000|2021-07-11 22:30:00|413.27|409.17|412.58|408.48|413.82|409.72|412.58|408.48|418
1626042900000|2021-07-11 22:35:00|412.6|408.5|412.79|408.69|413.11|409.01|412.26|408.16|407
1626043200000|2021-07-11 22:40:00|412.77|408.67|412.69|408.59|412.88|408.78|412.28|408.18|435
1626043500000|2021-07-11 22:45:00|412.7|408.6|413.35|409.25|413.35|409.25|412.01|407.91|325
1626043800000|2021-07-11 22:50:00|413.3|409.2|413.03|408.93|413.4|409.3|412.28|408.18|391
1626044100000|2021-07-11 22:55:00|413.02|408.92|413.01|408.91|413.11|409.01|412.68|408.58|365
1626044400000|2021-07-11 23:00:00|412.98|408.88|411.56|407.46|413.1|409|411.09|406.99|413
1626044700000|2021-07-11 23:05:00|411.58|407.48|410.94|406.84|411.59|407.49|410.88|406.78|322
1626045000000|2021-07-11 23:10:00|410.97|406.87|409.96|405.86|411.16|407.06|409.76|405.66|390
1626045300000|2021-07-11 23:15:00|409.95|405.85|409.67|405.57|410|405.9|409.06|404.96|412
1626045600000|2021-07-11 23:20:00|409.64|405.54|409.47|405.37|410.36|406.26|409.38|405.28|459
1626045900000|2021-07-11 23:25:00|409.43|405.33|409.73|405.63|409.88|405.78|409.43|405.33|377
1626046200000|2021-07-11 23:30:00|409.76|405.66|409.87|405.77|410.32|406.22|409.52|405.42|290
1626046500000|2021-07-11 23:35:00|409.84|405.74|408.48|404.38|410|405.9|408.48|404.38|368
1626046800000|2021-07-11 23:40:00|408.5|404.4|408.89|404.79|409.01|404.91|408.2|404.1|439
1626047100000|2021-07-11 23:45:00|408.88|404.78|409.13|405.03|409.18|405.08|408.54|404.44|315
1626047400000|2021-07-11 23:50:00|409.01|404.91|408.96|404.86|409.18|405.08|408.38|404.28|337
1626047700000|2021-07-11 23:55:00|408.95|404.85|409.8|405.7|409.9|405.8|408.28|404.18|355
1626048000000|2021-07-12 00:00:00|409.76|405.66|410.08|405.98|410.29|406.19|409.04|404.94|571
1626048300000|2021-07-12 00:05:00|410|405.9|409.45|405.35|410.08|405.98|408.94|404.84|424
1626048600000|2021-07-12 00:10:00|409.42|405.32|406.98|402.88|409.42|405.32|406.5|402.4|579
1626048900000|2021-07-12 00:15:00|406.96|402.86|409.96|405.86|410.01|405.91|406.66|402.56|506
1626049200000|2021-07-12 00:20:00|409.98|405.88|423.04|418.94|423.58|419.48|409.81|405.71|860
1626049500000|2021-07-12 00:25:00|423|418.9|420.77|416.67|425.66|421.56|418.84|414.74|874
1626049800000|2021-07-12 00:30:00|420.75|416.65|420.54|416.44|421.89|417.79|420.36|416.26|652
1626050100000|2021-07-12 00:35:00|420.56|416.46|423.99|419.89|424.35|420.25|420.52|416.42|739
1626050400000|2021-07-12 00:40:00|423.98|419.88|421.42|417.32|424.15|420.05|421.06|416.96|623
1626050700000|2021-07-12 00:45:00|421.37|417.27|418.28|414.18|421.48|417.38|417.84|413.74|644
1626051000000|2021-07-12 00:50:00|418.3|414.2|418.89|414.79|419.33|415.23|417.76|413.66|492
1626051300000|2021-07-12 00:55:00|418.92|414.82|418.09|413.99|418.96|414.86|417.79|413.69|386
1626051600000|2021-07-12 01:00:00|418.13|414.03|417.62|413.52|418.57|414.47|417.6|413.5|435
1626051900000|2021-07-12 01:05:00|417.61|413.51|421.84|417.74|423.68|419.58|417.56|413.46|665
1626052200000|2021-07-12 01:10:00|421.83|417.73|421.67|417.57|421.94|417.84|420.45|416.35|555
1626052500000|2021-07-12 01:15:00|421.66|417.56|422.38|418.28|422.62|418.52|420.73|416.63|555
1626052800000|2021-07-12 01:20:00|422.34|418.24|431.03|426.93|431.82|427.72|422.11|418.01|856
1626053100000|2021-07-12 01:25:00|431.07|426.97|429.96|425.86|431.82|427.72|428.26|424.16|818
1626053400000|2021-07-12 01:30:00|429.97|425.87|436.37|432.27|436.37|432.27|429.28|425.18|799
1626053700000|2021-07-12 01:35:00|436.5|432.4|436.44|432.34|438.26|434.16|435.32|431.22|797
1626054000000|2021-07-12 01:40:00|436.42|432.32|433.62|429.52|436.74|432.64|432.99|428.89|795
1626054300000|2021-07-12 01:45:00|433.6|429.5|431.29|427.19|433.61|429.51|430.62|426.52|682
1626054600000|2021-07-12 01:50:00|431.3|427.2|431.45|427.35|432.39|428.29|429.69|425.59|622
1626054900000|2021-07-12 01:55:00|431.52|427.42|431.94|427.84|432.32|428.22|430.83|426.73|535
1626055200000|2021-07-12 02:00:00|431.93|427.83|430.65|426.55|432.18|428.08|430.3|426.2|478
1626055500000|2021-07-12 02:05:00|430.66|426.56|428.46|424.36|430.69|426.59|428.18|424.08|631
1626055800000|2021-07-12 02:10:00|428.48|424.38|429.65|425.55|430.11|426.01|428.36|424.26|567
1626056100000|2021-07-12 02:15:00|429.67|425.57|431.4|427.3|431.4|427.3|428.99|424.89|602
1626056400000|2021-07-12 02:20:00|431.41|427.31|432.37|428.27|432.71|428.61|431.41|427.31|523
1626056700000|2021-07-12 02:25:00|432.36|428.26|434.86|430.76|436.42|432.32|431.55|427.45|486
1626057000000|2021-07-12 02:30:00|434.85|430.75|434.73|430.63|437.86|433.76|434.3|430.2|751
1626057300000|2021-07-12 02:35:00|434.72|430.62|433.72|429.62|434.73|430.63|432.99|428.89|545
1626057600000|2021-07-12 02:40:00|433.71|429.61|431.62|427.52|433.75|429.65|431.46|427.36|549
1626057900000|2021-07-12 02:45:00|431.64|427.54|432.41|428.31|433.68|429.58|431.29|427.19|504
1626058200000|2021-07-12 02:50:00|432.36|428.26|433.61|429.51|434.31|430.21|431.66|427.56|549
1626058500000|2021-07-12 02:55:00|433.62|429.52|432.94|428.84|434.58|430.48|432.73|428.63|646
1626058800000|2021-07-12 03:00:00|432.89|428.79|435.28|431.18|435.36|431.26|432.69|428.59|585
1626059100000|2021-07-12 03:05:00|435.32|431.22|435.65|431.55|436.93|432.83|435.32|431.22|635
1626059400000|2021-07-12 03:10:00|435.64|431.54|436.76|432.66|438.08|433.98|435.54|431.44|681
1626059700000|2021-07-12 03:15:00|436.78|432.68|438.5|434.4|439.39|435.29|436.78|432.68|718
1626060000000|2021-07-12 03:20:00|438.47|434.37|435.55|431.45|438.48|434.38|435.32|431.22|606
1626060300000|2021-07-12 03:25:00|435.56|431.46|435.96|431.86|436.39|432.29|433.92|429.82|603
1626060600000|2021-07-12 03:30:00|435.95|431.85|434.03|429.93|436.17|432.07|433.8|429.7|647
1626060900000|2021-07-12 03:35:00|434.04|429.94|434.64|430.54|435.3|431.2|433.55|429.45|540
1626061200000|2021-07-12 03:40:00|434.57|430.47|436.78|432.68|437.13|433.03|433.34|429.24|523
1626061500000|2021-07-12 03:45:00|436.84|432.74|436.2|432.1|437.1|433|435.22|431.12|497
1626061800000|2021-07-12 03:50:00|436.21|432.11|436.22|432.12|437.48|433.38|436.03|431.93|475
1626062100000|2021-07-12 03:55:00|436.24|432.14|435.84|431.74|436.44|432.34|435.24|431.14|436
1626062400000|2021-07-12 04:00:00|435.86|431.76|435|430.9|437.08|432.98|434.95|430.85|608
1626062700000|2021-07-12 04:05:00|434.99|430.89|433.62|429.52|435|430.9|433.37|429.27|528
1626063000000|2021-07-12 04:10:00|433.63|429.53|435.24|431.14|435.4|431.3|433.59|429.49|507
1626063300000|2021-07-12 04:15:00|435.19|431.09|434.27|430.17|435.46|431.36|434.1|430|483
1626063600000|2021-07-12 04:20:00|434.31|430.21|433.07|428.97|435.1|431|432.9|428.8|551
1626063900000|2021-07-12 04:25:00|433.08|428.98|432.9|428.8|433.24|429.14|432.21|428.11|518
1626064200000|2021-07-12 04:30:00|432.89|428.79|431.77|427.67|433.44|429.34|431.31|427.21|546
1626064500000|2021-07-12 04:35:00|431.8|427.7|431.49|427.39|431.89|427.79|430.68|426.58|509
1626064800000|2021-07-12 04:40:00|431.48|427.38|431.79|427.69|432.21|428.11|430.7|426.6|506
1626065100000|2021-07-12 04:45:00|431.75|427.65|433.17|429.07|433.48|429.38|431.74|427.64|473
1626065400000|2021-07-12 04:50:00|433.11|429.01|431.03|426.93|433.17|429.07|430.95|426.85|407
1626065700000|2021-07-12 04:55:00|431.07|426.97|430.41|426.31|431.07|426.97|429.65|425.55|406
1626066000000|2021-07-12 05:00:00|430.4|426.3|431.28|427.18|432.74|428.64|430.35|426.25|486
1626066300000|2021-07-12 05:05:00|431.25|427.15|430.48|426.38|431.52|427.42|430.48|426.38|455
1626066600000|2021-07-12 05:10:00|430.49|426.39|429.91|425.81|431.17|427.07|429.7|425.6|447
1626066900000|2021-07-12 05:15:00|429.87|425.77|431.29|427.19|432.39|428.29|429.48|425.38|471
1626067200000|2021-07-12 05:20:00|431.25|427.15|430.89|426.79|431.49|427.39|430.64|426.54|499
1626067500000|2021-07-12 05:25:00|430.91|426.81|431.97|427.87|432.01|427.91|430.78|426.68|412
1626067800000|2021-07-12 05:30:00|431.95|427.85|432.85|428.75|433|428.9|431.74|427.64|482
1626068100000|2021-07-12 05:35:00|432.86|428.76|433.49|429.39|433.54|429.44|432.6|428.5|388
1626068400000|2021-07-12 05:40:00|433.51|429.41|434.39|430.29|434.45|430.35|433.46|429.36|403
1626068700000|2021-07-12 05:45:00|434.36|430.26|430.93|426.83|434.41|430.31|430.14|426.04|593
1626069000000|2021-07-12 05:50:00|430.92|426.82|432.59|428.49|432.6|428.5|430.83|426.73|417
1626069300000|2021-07-12 05:55:00|432.65|428.55|432.54|428.44|432.65|428.55|431.78|427.68|431
1626069600000|2021-07-12 06:00:00|432.53|428.43|430.78|426.68|432.64|428.54|430.42|426.32|558
1626069900000|2021-07-12 06:05:00|430.79|426.69|431.29|427.19|431.29|427.19|430.6|426.5|343
1626070200000|2021-07-12 06:10:00|431.27|427.17|430.72|426.62|431.49|427.39|430.59|426.49|369
1626070500000|2021-07-12 06:15:00|430.73|426.63|430.48|426.38|430.8|426.7|429.82|425.72|423
1626070800000|2021-07-12 06:20:00|430.52|426.42|430.72|426.62|430.92|426.82|429.83|425.73|434
1626071100000|2021-07-12 06:25:00|430.71|426.61|431.31|427.21|432.46|428.36|430.71|426.61|387
1626071400000|2021-07-12 06:30:00|431.3|427.2|431.91|427.81|432.22|428.12|431.3|427.2|378
1626071700000|2021-07-12 06:35:00|431.9|427.8|432.85|428.75|432.98|428.88|431.89|427.79|373
1626072000000|2021-07-12 06:40:00|432.9|428.8|433.2|429.1|434.02|429.92|432.73|428.63|429
1626072300000|2021-07-12 06:45:00|433.24|429.14|434.09|429.99|434.14|430.04|433.11|429.01|341
1626072600000|2021-07-12 06:50:00|434.08|429.98|433.42|429.32|434.15|430.05|433.21|429.11|496
1626072900000|2021-07-12 06:55:00|433.44|429.34|434.04|429.94|434.04|429.94|433.19|429.09|417
1626073200000|2021-07-12 07:00:00|434.05|429.95|434.63|430.53|434.67|430.57|433.97|429.87|455
1626073500000|2021-07-12 07:05:00|434.64|430.54|433.04|428.94|434.64|430.54|432.57|428.47|457
1626073800000|2021-07-12 07:10:00|432.96|428.86|433.28|429.18|433.47|429.37|432.88|428.78|341
1626074100000|2021-07-12 07:15:00|433.26|429.16|433.11|429.01|433.99|429.89|433.07|428.97|448
1626074400000|2021-07-12 07:20:00|433.14|429.04|432.18|428.08|433.22|429.12|431.97|427.87|377
1626074700000|2021-07-12 07:25:00|432.16|428.06|433.65|429.55|433.65|429.55|432.16|428.06|381
1626075000000|2021-07-12 07:30:00|433.62|429.52|433.78|429.68|433.8|429.7|433.15|429.05|385
1626075300000|2021-07-12 07:35:00|433.8|429.7|432.7|428.6|433.93|429.83|432.6|428.5|446
1626075600000|2021-07-12 07:40:00|432.65|428.55|432.73|428.63|432.82|428.72|431.94|427.84|408
1626075900000|2021-07-12 07:45:00|432.74|428.64|431.03|426.93|432.75|428.65|430.39|426.29|509
1626076200000|2021-07-12 07:50:00|431|426.9|431.58|427.48|431.88|427.78|430.65|426.55|495
1626076500000|2021-07-12 07:55:00|431.59|427.49|431.39|427.29|431.66|427.56|430.95|426.85|363
1626076800000|2021-07-12 08:00:00|431.38|427.28|430.81|426.71|431.4|427.3|430.71|426.61|501
1626077100000|2021-07-12 08:05:00|430.8|426.7|432.51|428.41|432.53|428.43|430.8|426.7|360
1626077400000|2021-07-12 08:10:00|432.5|428.4|433.66|429.56|433.7|429.6|432.5|428.4|364
1626077700000|2021-07-12 08:15:00|433.65|429.55|434.29|430.19|434.39|430.29|432.72|428.62|363
1626078000000|2021-07-12 08:20:00|434.28|430.18|433.14|429.04|434.28|430.18|433.06|428.96|396
1626078300000|2021-07-12 08:25:00|433.16|429.06|432.13|428.03|433.31|429.21|432.04|427.94|345
1626078600000|2021-07-12 08:30:00|432.12|428.02|431.49|427.39|432.23|428.13|430.78|426.68|433
1626078900000|2021-07-12 08:35:00|431.51|427.41|432.07|427.97|432.35|428.25|431.49|427.39|386
1626079200000|2021-07-12 08:40:00|432.09|427.99|432|427.9|432.24|428.14|431.46|427.36|348
1626079500000|2021-07-12 08:45:00|431.96|427.86|431.25|427.15|432.45|428.35|431.14|427.04|385
1626079800000|2021-07-12 08:50:00|431.28|427.18|430.43|426.33|431.63|427.53|430.31|426.21|365
1626080100000|2021-07-12 08:55:00|430.42|426.32|431.48|427.38|431.94|427.84|430.1|426|495
1626080400000|2021-07-12 09:00:00|431.49|427.39|431.76|427.66|431.77|427.67|430.55|426.45|426
1626080700000|2021-07-12 09:05:00|431.77|427.67|431.67|427.57|432.45|428.35|431.5|427.4|352
1626081000000|2021-07-12 09:10:00|431.65|427.55|431.25|427.15|432.03|427.93|431.08|426.98|353
1626081300000|2021-07-12 09:15:00|431.26|427.16|430.79|426.69|431.28|427.18|430.2|426.1|478
1626081600000|2021-07-12 09:20:00|430.74|426.64|427.65|423.55|430.92|426.82|427.24|423.14|521
1626081900000|2021-07-12 09:25:00|427.66|423.56|427.64|423.54|428.89|424.79|427.14|423.04|602
1626082200000|2021-07-12 09:30:00|427.62|423.52|428.57|424.47|428.68|424.58|427.29|423.19|394
1626082500000|2021-07-12 09:35:00|428.58|424.48|427.23|423.13|428.59|424.49|427.23|423.13|410
1626082800000|2021-07-12 09:40:00|427.22|423.12|427.33|423.23|427.78|423.68|427.16|423.06|381
1626083100000|2021-07-12 09:45:00|427.28|423.18|427.82|423.72|428.58|424.48|427.27|423.17|410
1626083400000|2021-07-12 09:50:00|427.8|423.7|426.98|422.88|428.15|424.05|426.98|422.88|431
1626083700000|2021-07-12 09:55:00|426.94|422.84|423.33|419.23|426.94|422.84|423.12|419.02|681
1626084000000|2021-07-12 10:00:00|423.36|419.26|420.01|415.91|423.41|419.31|418.72|414.62|828
1626084300000|2021-07-12 10:05:00|420|415.9|417.24|413.14|420.27|416.17|415.34|411.24|754
1626084600000|2021-07-12 10:10:00|417.32|413.22|418.27|414.17|419.49|415.39|417.14|413.04|659
1626084900000|2021-07-12 10:15:00|418.26|414.16|419.4|415.3|419.69|415.59|416.86|412.76|668
1626085200000|2021-07-12 10:20:00|419.42|415.32|418.62|414.52|420.62|416.52|418.4|414.3|552
1626085500000|2021-07-12 10:25:00|418.61|414.51|419.41|415.31|420.13|416.03|418.61|414.51|480
1626085800000|2021-07-12 10:30:00|419.38|415.28|419.93|415.83|420.22|416.12|417.7|413.6|551
1626086100000|2021-07-12 10:35:00|419.9|415.8|420.32|416.22|420.91|416.81|419.74|415.64|470
1626086400000|2021-07-12 10:40:00|420.3|416.2|418.44|414.34|420.3|416.2|418.12|414.02|520
1626086700000|2021-07-12 10:45:00|418.5|414.4|418.44|414.34|419.26|415.16|418.18|414.08|436
1626087000000|2021-07-12 10:50:00|418.43|414.33|419.08|414.98|419.35|415.25|417.68|413.58|592
1626087300000|2021-07-12 10:55:00|419.07|414.97|419.61|415.51|419.73|415.63|418.81|414.71|331
1626087600000|2021-07-12 11:00:00|419.6|415.5|419.09|414.99|419.78|415.68|418.44|414.34|417
1626087900000|2021-07-12 11:05:00|419.1|415|418.39|414.29|419.77|415.67|418.26|414.16|551
1626088200000|2021-07-12 11:10:00|418.41|414.31|418.63|414.53|418.9|414.8|417.65|413.55|582
1626088500000|2021-07-12 11:15:00|418.62|414.52|420.49|416.39|420.57|416.47|418.1|414|355
1626088800000|2021-07-12 11:20:00|420.5|416.4|420.23|416.13|420.5|416.4|419.67|415.57|496
1626089100000|2021-07-12 11:25:00|420.22|416.12|419.8|415.7|420.24|416.14|419.61|415.51|396
1626089400000|2021-07-12 11:30:00|419.81|415.71|424.85|420.75|425.49|421.39|419.57|415.47|504
1626089700000|2021-07-12 11:35:00|424.72|420.62|422.21|418.11|424.72|420.62|422.11|418.01|701
1626090000000|2021-07-12 11:40:00|422.27|418.17|422.38|418.28|422.54|418.44|420.94|416.84|488
1626090300000|2021-07-12 11:45:00|422.4|418.3|421.79|417.69|422.5|418.4|420.58|416.48|504
1626090600000|2021-07-12 11:50:00|421.84|417.74|421.64|417.54|422.34|418.24|421.12|417.02|543
1626090900000|2021-07-12 11:55:00|421.58|417.48|420.18|416.08|422.16|418.06|420.18|416.08|489
1626091200000|2021-07-12 12:00:00|420.19|416.09|421.36|417.26|421.49|417.39|419.42|415.32|604
1626091500000|2021-07-12 12:05:00|421.35|417.25|424.03|419.93|424.15|420.05|421.35|417.25|603
1626091800000|2021-07-12 12:10:00|424.02|419.92|424|419.9|424.08|419.98|422.3|418.2|461
1626092100000|2021-07-12 12:15:00|423.95|419.85|424.07|419.97|424.07|419.97|422.37|418.27|467
1626092400000|2021-07-12 12:20:00|424.04|419.94|424.46|420.36|425.23|421.13|423.91|419.81|516
1626092700000|2021-07-12 12:25:00|424.44|420.34|422.91|418.81|424.61|420.51|422.43|418.33|585
1626093000000|2021-07-12 12:30:00|422.92|418.82|421.07|416.97|422.92|418.82|419.87|415.77|657
1626093300000|2021-07-12 12:35:00|421.08|416.98|421.34|417.24|422.46|418.36|420.82|416.72|545
1626093600000|2021-07-12 12:40:00|421.32|417.22|421.66|417.56|421.85|417.75|421.19|417.09|489
1626093900000|2021-07-12 12:45:00|421.65|417.55|423.39|419.29|423.4|419.3|420.19|416.09|590
1626094200000|2021-07-12 12:50:00|423.37|419.27|423.78|419.68|424.29|420.19|422.7|418.6|523
1626094500000|2021-07-12 12:55:00|423.75|419.65|423.15|419.05|424.11|420.01|423.07|418.97|343
1626094800000|2021-07-12 13:00:00|423.18|419.08|423.33|419.23|423.53|419.43|421.61|417.51|445
1626095100000|2021-07-12 13:05:00|423.32|419.22|423.31|419.21|424.11|420.01|423.02|418.92|462
1626095400000|2021-07-12 13:10:00|423.33|419.23|423.38|419.28|423.7|419.6|422.69|418.59|449
1626095700000|2021-07-12 13:15:00|423.36|419.26|423.67|419.57|424.73|420.63|423.32|419.22|464
1626096000000|2021-07-12 13:20:00|423.66|419.56|422.23|418.13|423.67|419.57|421.1|417|645
1626096300000|2021-07-12 13:25:00|422.21|418.11|422.69|418.59|422.9|418.8|421.95|417.85|391
1626096600000|2021-07-12 13:30:00|422.66|418.56|422.36|418.26|422.66|418.56|421.09|416.99|455
1626096900000|2021-07-12 13:35:00|422.35|418.25|422.69|418.59|423.41|419.31|422.03|417.93|377
1626097200000|2021-07-12 13:40:00|422.7|418.6|421.86|417.76|422.71|418.61|421.69|417.59|351
1626097500000|2021-07-12 13:45:00|421.84|417.74|423.49|419.39|423.49|419.39|421.76|417.66|368
1626097800000|2021-07-12 13:50:00|423.44|419.34|434.04|429.94|434.23|430.13|423.39|419.29|551
1626098100000|2021-07-12 13:55:00|433.99|429.89|432.37|428.27|434.6|430.5|432.06|427.96|796
1626098400000|2021-07-12 14:00:00|432.35|428.25|430.53|426.43|432.39|428.29|429.02|424.92|747
1626098700000|2021-07-12 14:05:00|430.5|426.4|427.75|423.65|430.5|426.4|427.63|423.53|593
1626099000000|2021-07-12 14:10:00|427.76|423.66|428.4|424.3|428.56|424.46|426.98|422.88|491
1626099300000|2021-07-12 14:15:00|428.39|424.29|425.43|421.33|428.45|424.35|424.73|420.63|649
1626099600000|2021-07-12 14:20:00|425.45|421.35|424.37|420.27|425.47|421.37|423.73|419.63|612
1626099900000|2021-07-12 14:25:00|424.38|420.28|424.71|420.61|425.87|421.77|424.29|420.19|532
1626100200000|2021-07-12 14:30:00|424.7|420.6|425|420.9|426.3|422.2|424.69|420.59|461
1626100500000|2021-07-12 14:35:00|425.01|420.91|426.63|422.53|427.61|423.51|424.97|420.87|465
1626100800000|2021-07-12 14:40:00|426.62|422.52|425.73|421.63|426.97|422.87|425.64|421.54|395
1626101100000|2021-07-12 14:45:00|425.69|421.59|427.07|422.97|427.43|423.33|424.71|420.61|491
1626101400000|2021-07-12 14:50:00|427.08|422.98|426.22|422.12|427.08|422.98|425.58|421.48|513
1626101700000|2021-07-12 14:55:00|426.15|422.05|425.39|421.29|426.6|422.5|425.38|421.28|533
1626102000000|2021-07-12 15:00:00|425.38|421.28|420.95|416.85|425.8|421.7|419.9|415.8|767
1626102300000|2021-07-12 15:05:00|420.94|416.84|424.4|420.3|424.8|420.7|420.94|416.84|625
1626102600000|2021-07-12 15:10:00|424.33|420.23|424.46|420.36|424.68|420.58|422.38|418.28|628
1626102900000|2021-07-12 15:15:00|424.52|420.42|424.85|420.75|425.02|420.92|423.16|419.06|555
1626103200000|2021-07-12 15:20:00|424.93|420.83|422.84|418.74|426.4|422.3|422.83|418.73|589
1626103500000|2021-07-12 15:25:00|422.8|418.7|424.8|420.7|425.58|421.48|422.58|418.48|601
1626103800000|2021-07-12 15:30:00|424.84|420.74|425.78|421.68|426.17|422.07|424.76|420.66|583
1626104100000|2021-07-12 15:35:00|425.86|421.76|425.55|421.45|426.04|421.94|424.99|420.89|509
1626104400000|2021-07-12 15:40:00|425.62|421.52|424.9|420.8|425.65|421.55|424.84|420.74|509
1626104700000|2021-07-12 15:45:00|424.92|420.82|426.68|422.58|427.46|423.36|424.89|420.79|563
1626105000000|2021-07-12 15:50:00|426.66|422.56|427.74|423.64|427.84|423.74|426.6|422.5|489
1626105300000|2021-07-12 15:55:00|427.79|423.69|426.3|422.2|427.8|423.7|426.18|422.08|484
1626105600000|2021-07-12 16:00:00|426.27|422.17|431.09|426.99|432.68|428.58|426.18|422.08|648
1626105900000|2021-07-12 16:05:00|431.07|426.97|427.52|423.42|431.08|426.98|427.47|423.37|665
1626106200000|2021-07-12 16:10:00|427.53|423.43|420.2|416.1|427.57|423.47|420.2|416.1|729
1626106500000|2021-07-12 16:15:00|420.14|416.04|418.98|414.88|420.86|416.76|417.88|413.78|675
1626106800000|2021-07-12 16:20:00|419.03|414.93|418.88|414.78|420.35|416.25|418.45|414.35|536
1626107100000|2021-07-12 16:25:00|418.85|414.75|419.54|415.44|420.39|416.29|418.28|414.18|543
1626107400000|2021-07-12 16:30:00|419.56|415.46|422.33|418.23|422.53|418.43|419.33|415.23|438
1626107700000|2021-07-12 16:35:00|422.34|418.24|420.69|416.59|422.63|418.53|420.28|416.18|594
1626108000000|2021-07-12 16:40:00|420.7|416.6|418.07|413.97|421.17|417.07|417.08|412.98|569
1626108300000|2021-07-12 16:45:00|418.11|414.01|418.77|414.67|419.5|415.4|416.93|412.83|667
1626108600000|2021-07-12 16:50:00|418.7|414.6|420.15|416.05|420.15|416.05|418.34|414.24|296
1626108900000|2021-07-12 16:55:00|420.12|416.02|418.57|414.47|420.32|416.22|418.28|414.18|493
1626109200000|2021-07-12 17:00:00|418.55|414.45|419.42|415.32|420.39|416.29|417.5|413.4|605
1626109500000|2021-07-12 17:05:00|419.46|415.36|419.69|415.59|420.58|416.48|419.46|415.36|433
1626109800000|2021-07-12 17:10:00|419.48|415.38|419.57|415.47|420.67|416.57|419.31|415.21|378
1626110100000|2021-07-12 17:15:00|419.54|415.44|418.33|414.23|419.62|415.52|417.15|413.05|541
1626110400000|2021-07-12 17:20:00|418.36|414.26|418.81|414.71|420.47|416.37|418.15|414.05|487
1626110700000|2021-07-12 17:25:00|418.82|414.72|420.92|416.82|421.12|417.02|418.82|414.72|516
1626111000000|2021-07-12 17:30:00|420.88|416.78|418.08|413.98|420.92|416.82|417.92|413.82|573
1626111300000|2021-07-12 17:35:00|418.05|413.95|418.39|414.29|419.2|415.1|417.42|413.32|633
1626111600000|2021-07-12 17:40:00|418.38|414.28|419.7|415.6|419.8|415.7|418.29|414.19|376
1626111900000|2021-07-12 17:45:00|419.74|415.64|419.32|415.22|420.65|416.55|418.9|414.8|361
1626112200000|2021-07-12 17:50:00|419.34|415.24|419.32|415.22|420.14|416.04|417.89|413.79|557
1626112500000|2021-07-12 17:55:00|419.29|415.19|417.86|413.76|419.86|415.76|417.83|413.73|582
1626112800000|2021-07-12 18:00:00|417.87|413.77|419.21|415.11|419.47|415.37|417.59|413.49|462
1626113100000|2021-07-12 18:05:00|419.2|415.1|419.01|414.91|419.6|415.5|418.35|414.25|458
1626113400000|2021-07-12 18:10:00|419.05|414.95|415.81|411.71|419.16|415.06|415.68|411.58|515
1626113700000|2021-07-12 18:15:00|415.82|411.72|414.57|410.47|416.15|412.05|412.4|408.3|724
1626114000000|2021-07-12 18:20:00|414.55|410.45|414.8|410.7|414.83|410.73|413.03|408.93|538
1626114300000|2021-07-12 18:25:00|414.85|410.75|415.26|411.16|416.22|412.12|414.69|410.59|432
1626114600000|2021-07-12 18:30:00|415.25|411.15|415.15|411.05|415.95|411.85|413.87|409.77|431
1626114900000|2021-07-12 18:35:00|415.08|410.98|415.47|411.37|415.87|411.77|414.53|410.43|549
1626115200000|2021-07-12 18:40:00|415.5|411.4|415.74|411.64|416.04|411.94|415|410.9|376
1626115500000|2021-07-12 18:45:00|415.68|411.58|415.2|411.1|416.43|412.33|414.29|410.19|431
1626115800000|2021-07-12 18:50:00|415.12|411.02|414.15|410.05|415.44|411.34|414.05|409.95|469
1626116100000|2021-07-12 18:55:00|414.22|410.12|414.22|410.12|414.8|410.7|411.91|407.81|750
1626116400000|2021-07-12 19:00:00|414.2|410.1|418.33|414.23|418.35|414.25|413.78|409.68|581
1626116700000|2021-07-12 19:05:00|417.85|413.75|419.24|415.14|420.16|416.06|417.65|413.55|254
1626117000000|2021-07-12 19:10:00|419.22|415.12|417.73|413.63|419.23|415.13|417.73|413.63|454
1626117300000|2021-07-12 19:15:00|417.76|413.66|416.79|412.69|418.36|414.26|416.7|412.6|559
1626117600000|2021-07-12 19:20:00|416.78|412.68|415.95|411.85|416.87|412.77|415.48|411.38|510
1626117900000|2021-07-12 19:25:00|416.15|412.05|415.37|411.27|416.29|412.19|415.31|411.21|330
1626118200000|2021-07-12 19:30:00|415.33|411.23|411.5|407.4|415.42|411.32|411.35|407.25|649
1626118500000|2021-07-12 19:35:00|411.58|407.48|414.45|410.35|414.83|410.73|411.58|407.48|548
1626118800000|2021-07-12 19:40:00|414.49|410.39|414.29|410.19|415.95|411.85|414.17|410.07|518
1626119100000|2021-07-12 19:45:00|414.28|410.18|414.44|410.34|415.27|411.17|413.59|409.49|537
1626119400000|2021-07-12 19:50:00|414.4|410.3|415.22|411.12|415.86|411.76|414.4|410.3|489
1626119700000|2021-07-12 19:55:00|415.18|411.08|415.24|411.14|415.85|411.75|414.78|410.68|385
1626120000000|2021-07-12 20:00:00|415.34|411.24|412.87|408.77|415.34|411.24|412.66|408.56|590
1626120300000|2021-07-12 20:05:00|412.89|408.79|413.26|409.16|413.31|409.21|412.21|408.11|579
1626120600000|2021-07-12 20:10:00|413.23|409.13|415.66|411.56|415.8|411.7|413.15|409.05|359
1626120900000|2021-07-12 20:15:00|415.8|411.7|416.48|412.38|417.7|413.6|415.64|411.54|351
1626121200000|2021-07-12 20:20:00|416.5|412.4|414.41|410.31|416.66|412.56|413.64|409.54|537
1626121500000|2021-07-12 20:25:00|414.44|410.34|415.43|411.33|415.64|411.54|413.64|409.54|472
1626121800000|2021-07-12 20:30:00|415.63|411.53|414.99|410.89|416.24|412.14|414.32|410.22|546
1626122100000|2021-07-12 20:35:00|415.07|410.97|414.76|410.66|415.16|411.06|413.43|409.33|402
1626122400000|2021-07-12 20:40:00|414.75|410.65|415.36|411.26|415.94|411.84|414.3|410.2|390
1626122700000|2021-07-12 20:45:00|415.46|411.36|416.14|412.04|416.14|412.04|415.04|410.94|434
1626123000000|2021-07-12 20:50:00|416.16|412.06|415.53|411.43|416.16|412.06|415.06|410.96|318
1626123300000|2021-07-12 20:55:00|415.55|411.45|415.5|411.4|415.61|411.51|414.29|410.19|437
1626123600000|2021-07-12 21:00:00|415.47|411.37|416.49|412.39|416.55|412.45|415.41|411.31|355
1626123900000|2021-07-12 21:05:00|416.6|412.5|416.46|412.36|417.03|412.93|415.88|411.78|353
1626124200000|2021-07-12 21:10:00|416.5|412.4|416.08|411.98|416.56|412.46|415.78|411.68|306
1626124500000|2021-07-12 21:15:00|416.12|412.02|416.21|412.11|416.85|412.75|415.68|411.58|294
1626124800000|2021-07-12 21:20:00|416.2|412.1|416.7|412.6|416.77|412.67|416.2|412.1|237
1626125100000|2021-07-12 21:25:00|416.68|412.58|416.76|412.66|416.86|412.76|416.39|412.29|271
1626125400000|2021-07-12 21:30:00|416.77|412.67|415.97|411.87|416.81|412.71|415.72|411.62|307
1626125700000|2021-07-12 21:35:00|415.98|411.88|418.21|414.11|418.27|414.17|415.89|411.79|384
1626126000000|2021-07-12 21:40:00|418.2|414.1|416.58|412.48|418.2|414.1|416.29|412.19|396
1626126300000|2021-07-12 21:45:00|416.59|412.49|417.75|413.65|417.88|413.78|416.58|412.48|389
1626126600000|2021-07-12 21:50:00|417.77|413.67|417.69|413.59|417.77|413.67|416.9|412.8|360
1626126900000|2021-07-12 21:55:00|417.7|413.6|416.43|412.33|417.74|413.64|416.29|412.19|404
1626127200000|2021-07-12 22:00:00|416.44|412.34|418.36|414.26|418.45|414.35|416.38|412.28|485
1626127500000|2021-07-12 22:05:00|418.37|414.27|418.25|414.15|418.57|414.47|417.64|413.54|541
1626127800000|2021-07-12 22:10:00|418.27|414.17|419.75|415.65|420.53|416.43|418.21|414.11|554
1626128100000|2021-07-12 22:15:00|419.73|415.63|419.01|414.91|419.73|415.63|418.5|414.4|522
1626128400000|2021-07-12 22:20:00|418.99|414.89|420.03|415.93|420.39|416.29|418.55|414.45|430
1626128700000|2021-07-12 22:25:00|420.01|415.91|420.19|416.09|420.23|416.13|419.33|415.23|441
1626129000000|2021-07-12 22:30:00|420.2|416.1|419.35|415.25|420.2|416.1|419.11|415.01|471
1626129300000|2021-07-12 22:35:00|419.34|415.24|419.65|415.55|419.88|415.78|418.96|414.86|401
1626129600000|2021-07-12 22:40:00|419.62|415.52|420.13|416.03|420.13|416.03|419.17|415.07|414
1626129900000|2021-07-12 22:45:00|420.06|415.96|420.58|416.48|420.69|416.59|419.8|415.7|394
1626130200000|2021-07-12 22:50:00|420.59|416.49|420.25|416.15|420.6|416.5|419.96|415.86|341
1626130500000|2021-07-12 22:55:00|420.24|416.14|420.24|416.14|420.63|416.53|420.09|415.99|324
1626130800000|2021-07-12 23:00:00|420.27|416.17|418.58|414.48|420.39|416.29|418.27|414.17|421
1626131100000|2021-07-12 23:05:00|418.57|414.47|417.72|413.62|418.94|414.84|417.38|413.28|507
1626131400000|2021-07-12 23:10:00|417.71|413.61|418.16|414.06|418.21|414.11|417.31|413.21|483
1626131700000|2021-07-12 23:15:00|418.17|414.07|420.49|416.39|420.62|416.52|418.17|414.07|524
1626132000000|2021-07-12 23:20:00|420.47|416.37|420.47|416.37|420.54|416.44|419.95|415.85|363
1626132300000|2021-07-12 23:25:00|420.45|416.35|420.18|416.08|420.56|416.46|420.12|416.02|354
1626132600000|2021-07-12 23:30:00|420.21|416.11|420.56|416.46|420.79|416.69|420.08|415.98|344
1626132900000|2021-07-12 23:35:00|420.59|416.49|421|416.9|421.05|416.95|420.22|416.12|271
1626133200000|2021-07-12 23:40:00|421.19|417.09|420.94|416.84|421.22|417.12|420.64|416.54|349
1626133500000|2021-07-12 23:45:00|420.92|416.82|420.6|416.5|421.12|417.02|420.49|416.39|440
1626133800000|2021-07-12 23:50:00|420.65|416.55|423.29|419.19|423.9|419.8|420.58|416.48|585
1626134100000|2021-07-12 23:55:00|423.33|419.23|420.85|416.75|423.33|419.23|420.84|416.74|576
1626134400000|2021-07-13 00:00:00|420.82|416.72|417.39|413.29|421.3|417.2|417.36|413.26|649
1626134700000|2021-07-13 00:05:00|417.52|413.42|418.27|414.17|418.92|414.82|416.54|412.44|695
1626135000000|2021-07-13 00:10:00|418.26|414.16|420.38|416.28|420.65|416.55|418.09|413.99|542
1626135300000|2021-07-13 00:15:00|420.39|416.29|417.13|413.03|420.66|416.56|417.13|413.03|641
1626135600000|2021-07-13 00:20:00|417.14|413.04|418.36|414.26|419.07|414.97|416.8|412.7|575
1626135900000|2021-07-13 00:25:00|418.37|414.27|419.7|415.6|420.1|416|418.37|414.27|495
1626136200000|2021-07-13 00:30:00|419.73|415.63|422.6|418.5|422.98|418.88|419.7|415.6|574
1626136500000|2021-07-13 00:35:00|422.43|418.33|420.84|416.74|422.6|418.5|420.47|416.37|449
1626136800000|2021-07-13 00:40:00|420.87|416.77|421.27|417.17|421.39|417.29|420.35|416.25|374
1626137100000|2021-07-13 00:45:00|421.25|417.15|421.8|417.7|423.29|419.19|421.02|416.92|554
1626137400000|2021-07-13 00:50:00|421.82|417.72|419.62|415.52|421.94|417.84|419.55|415.45|469
1626137700000|2021-07-13 00:55:00|419.63|415.53|420.64|416.54|420.69|416.59|419.6|415.5|451
1626138000000|2021-07-13 01:00:00|420.65|416.55|418|413.9|420.65|416.55|417.71|413.61|542
1626138300000|2021-07-13 01:05:00|418.04|413.94|418.2|414.1|419.16|415.06|417.75|413.65|565
1626138600000|2021-07-13 01:10:00|418.16|414.06|417.04|412.94|418.22|414.12|416.91|412.81|476
1626138900000|2021-07-13 01:15:00|417.07|412.97|417.1|413|417.52|413.42|416.73|412.63|486
1626139200000|2021-07-13 01:20:00|417.12|413.02|413.83|409.73|417.12|413.02|412.62|408.52|690
1626139500000|2021-07-13 01:25:00|413.89|409.79|413.53|409.43|414.57|410.47|412.62|408.52|663
1626139800000|2021-07-13 01:30:00|413.52|409.42|414.68|410.58|414.82|410.72|412.91|408.81|569
1626140100000|2021-07-13 01:35:00|414.67|410.57|414.05|409.95|414.7|410.6|413.71|409.61|555
1626140400000|2021-07-13 01:40:00|414.04|409.94|414.98|410.88|415.05|410.95|413.92|409.82|468
1626140700000|2021-07-13 01:45:00|414.99|410.89|416.22|412.12|416.29|412.19|414.58|410.48|438
1626141000000|2021-07-13 01:50:00|416.21|412.11|416|411.9|416.3|412.2|415.75|411.65|458
1626141300000|2021-07-13 01:55:00|415.95|411.85|414.38|410.28|415.95|411.85|414.27|410.17|431
1626141600000|2021-07-13 02:00:00|414.39|410.29|414.79|410.69|415.53|411.43|414.28|410.18|407
1626141900000|2021-07-13 02:05:00|414.8|410.7|414.64|410.54|414.9|410.8|414.18|410.08|432
1626142200000|2021-07-13 02:10:00|414.63|410.53|413.9|409.8|414.67|410.57|413.9|409.8|460
1626142500000|2021-07-13 02:15:00|413.89|409.79|414.58|410.48|414.72|410.62|413.77|409.67|492
1626142800000|2021-07-13 02:20:00|414.6|410.5|414.91|410.81|415.18|411.08|414.56|410.46|429
1626143100000|2021-07-13 02:25:00|414.92|410.82|415.62|411.52|416.2|412.1|414.91|410.81|341
1626143400000|2021-07-13 02:30:00|415.61|411.51|416.4|412.3|416.46|412.36|415.49|411.39|405
1626143700000|2021-07-13 02:35:00|416.43|412.33|416.85|412.75|417.09|412.99|416.3|412.2|322
1626144000000|2021-07-13 02:40:00|416.88|412.78|417.51|413.41|417.97|413.87|416.8|412.7|437
1626144300000|2021-07-13 02:45:00|417.49|413.39|417.25|413.15|417.93|413.83|417.25|413.15|456
1626144600000|2021-07-13 02:50:00|417.24|413.14|416.61|412.51|417.71|413.61|416.6|412.5|370
1626144900000|2021-07-13 02:55:00|416.62|412.52|416.06|411.96|417.08|412.98|415.79|411.69|511
1626145200000|2021-07-13 03:00:00|416.05|411.95|416.5|412.4|416.58|412.48|415.95|411.85|403
1626145500000|2021-07-13 03:05:00|416.49|412.39|417.6|413.5|417.85|413.75|416.49|412.39|420
1626145800000|2021-07-13 03:10:00|417.61|413.51|417.66|413.56|419.08|414.98|417.6|413.5|490
1626146100000|2021-07-13 03:15:00|417.68|413.58|418.62|414.52|418.64|414.54|417.67|413.57|407
1626146400000|2021-07-13 03:20:00|418.54|414.44|418.01|413.91|418.77|414.67|417.88|413.78|410
1626146700000|2021-07-13 03:25:00|417.98|413.88|418.51|414.41|418.81|414.71|417.96|413.86|492
1626147000000|2021-07-13 03:30:00|418.5|414.4|417.68|413.58|418.51|414.41|417.35|413.25|455
1626147300000|2021-07-13 03:35:00|417.65|413.55|418.16|414.06|418.27|414.17|417.36|413.26|378
1626147600000|2021-07-13 03:40:00|418.14|414.04|417.8|413.7|418.26|414.16|417.47|413.37|328
1626147900000|2021-07-13 03:45:00|417.79|413.69|418.16|414.06|418.66|414.56|417.69|413.59|371
1626148200000|2021-07-13 03:50:00|418.17|414.07|418.91|414.81|418.98|414.88|418.07|413.97|416
1626148500000|2021-07-13 03:55:00|418.9|414.8|417.81|413.71|419.24|415.14|417.73|413.63|395
1626148800000|2021-07-13 04:00:00|417.82|413.72|417.74|413.64|419.06|414.96|417.56|413.46|496
1626149100000|2021-07-13 04:05:00|417.7|413.6|417.81|413.71|418.21|414.11|417.5|413.4|315
1626149400000|2021-07-13 04:10:00|417.82|413.72|417.89|413.79|418.5|414.4|417.81|413.71|362
1626149700000|2021-07-13 04:15:00|417.86|413.76|418.16|414.06|418.5|414.4|417.76|413.66|402
1626150000000|2021-07-13 04:20:00|418.15|414.05|416.72|412.62|418.56|414.46|416.72|412.62|445
1626150300000|2021-07-13 04:25:00|416.73|412.63|417.14|413.04|417.58|413.48|416.67|412.57|472
1626150600000|2021-07-13 04:30:00|417.15|413.05|416.52|412.42|417.51|413.41|416|411.9|337
1626150900000|2021-07-13 04:35:00|416.5|412.4|416.65|412.55|417.42|413.32|416.43|412.33|357
1626151200000|2021-07-13 04:40:00|416.62|412.52|416.72|412.62|417.14|413.04|416.57|412.47|219
1626151500000|2021-07-13 04:45:00|416.68|412.58|416.34|412.24|417.2|413.1|416.3|412.2|318
1626151800000|2021-07-13 04:50:00|416.36|412.26|415.6|411.5|416.74|412.64|415.58|411.48|308
1626152100000|2021-07-13 04:55:00|415.58|411.48|414.48|410.38|415.58|411.48|414.28|410.18|374
1626152400000|2021-07-13 05:00:00|414.49|410.39|413.45|409.35|415.18|411.08|412.9|408.8|568
1626152700000|2021-07-13 05:05:00|413.46|409.36|412.58|408.48|413.54|409.44|412.2|408.1|540
1626153000000|2021-07-13 05:10:00|412.59|408.49|406.67|402.57|412.75|408.65|405.84|401.74|672
1626153300000|2021-07-13 05:15:00|406.63|402.53|404.44|400.34|406.65|402.55|403.19|399.09|787
1626153600000|2021-07-13 05:20:00|404.47|400.37|403.7|399.6|405.6|401.5|403.5|399.4|679
1626153900000|2021-07-13 05:25:00|403.69|399.59|401.6|397.5|404.54|400.44|400.19|396.09|819
1626154200000|2021-07-13 05:30:00|401.59|397.49|399.87|395.77|402.76|398.66|399.87|395.77|766
1626154500000|2021-07-13 05:35:00|399.78|395.68|396.3|392.2|399.82|395.72|395.92|391.82|804
1626154800000|2021-07-13 05:40:00|396.36|392.26|396.82|392.72|396.99|392.89|393.64|389.54|832
1626155100000|2021-07-13 05:45:00|396.87|392.77|395.04|390.94|397.71|393.61|394.75|390.65|687
1626155400000|2021-07-13 05:50:00|394.94|390.84|396.22|392.12|397.21|393.11|394.93|390.83|554
1626155700000|2021-07-13 05:55:00|396.18|392.08|397.03|392.93|397.44|393.34|396.18|392.08|448
1626156000000|2021-07-13 06:00:00|396.98|392.88|398.45|394.35|398.88|394.78|396.98|392.88|366
1626156300000|2021-07-13 06:05:00|398.47|394.37|399.35|395.25|399.98|395.88|398.4|394.3|361
1626156600000|2021-07-13 06:10:00|399.34|395.24|398.49|394.39|399.61|395.51|397.58|393.48|525
1626156900000|2021-07-13 06:15:00|398.53|394.43|399.89|395.79|400.02|395.92|398.5|394.4|438
1626157200000|2021-07-13 06:20:00|399.86|395.76|399.41|395.31|399.86|395.76|398.98|394.88|415
1626157500000|2021-07-13 06:25:00|399.47|395.37|400.31|396.21|400.59|396.49|399.14|395.04|402
1626157800000|2021-07-13 06:30:00|400.34|396.24|400.77|396.67|401.03|396.93|400.34|396.24|426
1626158100000|2021-07-13 06:35:00|400.75|396.65|402.49|398.39|402.67|398.57|400.65|396.55|551
1626158400000|2021-07-13 06:40:00|402.53|398.43|402.27|398.17|403.84|399.74|401.82|397.72|613
1626158700000|2021-07-13 06:45:00|402.26|398.16|400.67|396.57|402.67|398.57|400.67|396.57|634
1626159000000|2021-07-13 06:50:00|400.66|396.56|402.44|398.34|402.76|398.66|400.66|396.56|498
1626159300000|2021-07-13 06:55:00|402.42|398.32|401.44|397.34|402.49|398.39|401.07|396.97|470
1626159600000|2021-07-13 07:00:00|401.42|397.32|403.47|399.37|404.35|400.25|401.42|397.32|576
1626159900000|2021-07-13 07:05:00|403.45|399.35|403.64|399.54|404.15|400.05|403.41|399.31|588
1626160200000|2021-07-13 07:10:00|403.58|399.48|404.75|400.65|405.42|401.32|403.58|399.48|666
1626160500000|2021-07-13 07:15:00|404.71|400.61|404.35|400.25|405.14|401.04|404.1|400|694
1626160800000|2021-07-13 07:20:00|404.36|400.26|404.53|400.43|405.3|401.2|404.11|400.01|560
1626161100000|2021-07-13 07:25:00|404.54|400.44|404.6|400.5|405.29|401.19|404.42|400.32|543
1626161400000|2021-07-13 07:30:00|404.61|400.51|405.34|401.24|405.34|401.24|404.59|400.49|485
1626161700000|2021-07-13 07:35:00|405.33|401.23|406.97|402.87|407.63|403.53|405.33|401.23|458
1626162000000|2021-07-13 07:40:00|407.01|402.91|405.03|400.93|407.01|402.91|404.97|400.87|500
1626162300000|2021-07-13 07:45:00|405.04|400.94|405.13|401.03|406.18|402.08|404.96|400.86|414
1626162600000|2021-07-13 07:50:00|405.12|401.02|404.67|400.57|405.27|401.17|404.5|400.4|423
1626162900000|2021-07-13 07:55:00|404.66|400.56|405.71|401.61|405.92|401.82|404.6|400.5|488
1626163200000|2021-07-13 08:00:00|405.7|401.6|406.02|401.92|406.62|402.52|405.58|401.48|550
1626163500000|2021-07-13 08:05:00|406.01|401.91|406.11|402.01|406.44|402.34|405.59|401.49|446
1626163800000|2021-07-13 08:10:00|406.15|402.05|406.24|402.14|406.79|402.69|405.56|401.46|531
1626164100000|2021-07-13 08:15:00|406.25|402.15|404.72|400.62|406.67|402.57|404.72|400.62|527
1626164400000|2021-07-13 08:20:00|404.73|400.63|405.61|401.51|405.8|401.7|404.62|400.52|391
1626164700000|2021-07-13 08:25:00|405.6|401.5|405.28|401.18|405.91|401.81|405.2|401.1|384
1626165000000|2021-07-13 08:30:00|405.29|401.19|407.48|403.38|407.72|403.62|405.28|401.18|309
1626165300000|2021-07-13 08:35:00|407.46|403.36|406.23|402.13|407.82|403.72|406.22|402.12|505
1626165600000|2021-07-13 08:40:00|406.22|402.12|405.43|401.33|406.87|402.77|405.37|401.27|496
1626165900000|2021-07-13 08:45:00|405.45|401.35|405.61|401.51|406.6|402.5|405.33|401.23|404
1626166200000|2021-07-13 08:50:00|405.62|401.52|406.54|402.44|406.81|402.71|405.61|401.51|325
1626166500000|2021-07-13 08:55:00|406.5|402.4|406.53|402.43|406.61|402.51|405.91|401.81|396
1626166800000|2021-07-13 09:00:00|406.52|402.42|405.87|401.77|406.53|402.43|405.87|401.77|304
1626167100000|2021-07-13 09:05:00|405.9|401.8|406.09|401.99|406.8|402.7|405.88|401.78|342
1626167400000|2021-07-13 09:10:00|406.07|401.97|404.61|400.51|406.56|402.46|404.57|400.47|473
1626167700000|2021-07-13 09:15:00|404.63|400.53|405.29|401.19|405.53|401.43|404.61|400.51|320
1626168000000|2021-07-13 09:20:00|405.3|401.2|405.4|401.3|406.15|402.05|405.15|401.05|354
1626168300000|2021-07-13 09:25:00|405.41|401.31|405.4|401.3|406.25|402.15|405.38|401.28|342
1626168600000|2021-07-13 09:30:00|405.42|401.32|405.56|401.46|406.01|401.91|405.35|401.25|412
1626168900000|2021-07-13 09:35:00|405.52|401.42|405.51|401.41|405.8|401.7|405.16|401.06|464
1626169200000|2021-07-13 09:40:00|405.53|401.43|405.22|401.12|405.63|401.53|405.2|401.1|468
1626169500000|2021-07-13 09:45:00|405.27|401.17|404.05|399.95|405.51|401.41|403.71|399.61|550
1626169800000|2021-07-13 09:50:00|403.98|399.88|405.45|401.35|405.7|401.6|403.98|399.88|513
1626170100000|2021-07-13 09:55:00|405.4|401.3|406.26|402.16|406.26|402.16|405.4|401.3|508
1626170400000|2021-07-13 10:00:00|406.27|402.17|406.62|402.52|407.93|403.83|406.27|402.17|473
1626170700000|2021-07-13 10:05:00|406.63|402.53|405.53|401.43|406.7|402.6|405.12|401.02|501
1626171000000|2021-07-13 10:10:00|405.55|401.45|405.19|401.09|405.67|401.57|405|400.9|332
1626171300000|2021-07-13 10:15:00|405.21|401.11|405.15|401.05|405.21|401.11|404.52|400.42|338
1626171600000|2021-07-13 10:20:00|405.14|401.04|406.6|402.5|406.61|402.51|405.05|400.95|304
1626171900000|2021-07-13 10:25:00|406.58|402.48|405.69|401.59|406.59|402.49|405.65|401.55|382
1626172200000|2021-07-13 10:30:00|405.71|401.61|405.7|401.6|406.4|402.3|405.64|401.54|345
1626172500000|2021-07-13 10:35:00|405.69|401.59|406.14|402.04|406.17|402.07|405.54|401.44|280
1626172800000|2021-07-13 10:40:00|406.12|402.02|405.89|401.79|406.3|402.2|405.48|401.38|360
1626173100000|2021-07-13 10:45:00|405.86|401.76|405.67|401.57|405.96|401.86|405.44|401.34|337
1626173400000|2021-07-13 10:50:00|405.63|401.53|402.3|398.2|405.77|401.67|402.3|398.2|517
1626173700000|2021-07-13 10:55:00|402.31|398.21|401.99|397.89|402.68|398.58|400.99|396.89|613
1626174000000|2021-07-13 11:00:00|401.98|397.88|401.11|397.01|402.92|398.82|400.72|396.62|469
1626174300000|2021-07-13 11:05:00|401.1|397|400.28|396.18|401.61|397.51|399.6|395.5|571
1626174600000|2021-07-13 11:10:00|400.3|396.2|400.75|396.65|401.32|397.22|400.08|395.98|420
1626174900000|2021-07-13 11:15:00|400.78|396.68|401.03|396.93|401.78|397.68|400.55|396.45|463
1626175200000|2021-07-13 11:20:00|401.06|396.96|401.3|397.2|402.33|398.23|401.05|396.95|425
1626175500000|2021-07-13 11:25:00|401.35|397.25|401.3|397.2|401.92|397.82|400.89|396.79|511
1626175800000|2021-07-13 11:30:00|401.28|397.18|402.46|398.36|402.46|398.36|401.28|397.18|502
1626176100000|2021-07-13 11:35:00|402.47|398.37|402.47|398.37|402.59|398.49|401.82|397.72|445
1626176400000|2021-07-13 11:40:00|402.45|398.35|405.75|401.65|406.03|401.93|402.29|398.19|640
1626176700000|2021-07-13 11:45:00|405.74|401.64|403.76|399.66|405.93|401.83|403.67|399.57|516
1626177000000|2021-07-13 11:50:00|403.78|399.68|401.9|397.8|403.86|399.76|400.49|396.39|617
1626177300000|2021-07-13 11:55:00|401.89|397.79|401.72|397.62|402.92|398.82|401.22|397.12|479
1626177600000|2021-07-13 12:00:00|401.74|397.64|400.8|396.7|401.74|397.64|399.66|395.56|618
1626177900000|2021-07-13 12:05:00|400.75|396.65|401.68|397.58|402.07|397.97|400.71|396.61|510
1626178200000|2021-07-13 12:10:00|401.69|397.59|400.88|396.78|401.69|397.59|400.79|396.69|505
1626178500000|2021-07-13 12:15:00|400.85|396.75|401.11|397.01|401.17|397.07|399.65|395.55|523
1626178800000|2021-07-13 12:20:00|401.12|397.02|401.41|397.31|401.86|397.76|401.01|396.91|468
1626179100000|2021-07-13 12:25:00|401.4|397.3|401.15|397.05|401.59|397.49|400.42|396.32|537
1626179400000|2021-07-13 12:30:00|401.14|397.04|399.75|395.65|401.14|397.04|399.24|395.14|666
1626179700000|2021-07-13 12:35:00|399.76|395.66|392.96|388.86|399.9|395.8|389.34|385.24|874
1626180000000|2021-07-13 12:40:00|392.94|388.84|392.31|388.21|392.99|388.89|388.9|384.8|752
1626180300000|2021-07-13 12:45:00|392.34|388.24|392.88|388.78|393.21|389.11|390.44|386.34|680
1626180600000|2021-07-13 12:50:00|392.93|388.83|392.03|387.93|392.97|388.87|391.01|386.91|662
1626180900000|2021-07-13 12:55:00|392.05|387.95|390.46|386.36|392.2|388.1|389.39|385.29|709
1626181200000|2021-07-13 13:00:00|390.48|386.38|392.7|388.6|392.76|388.66|388.4|384.3|831
1626181500000|2021-07-13 13:05:00|392.69|388.59|392.95|388.85|393.15|389.05|392.07|387.97|565
1626181800000|2021-07-13 13:10:00|392.99|388.89|393.21|389.11|394|389.9|392.25|388.15|477
1626182100000|2021-07-13 13:15:00|393.22|389.12|394.41|390.31|394.85|390.75|393.22|389.12|624
1626182400000|2021-07-13 13:20:00|394.42|390.32|394.34|390.24|394.45|390.35|393.44|389.34|551
1626182700000|2021-07-13 13:25:00|394.35|390.25|394.73|390.63|394.78|390.68|393.91|389.81|457
1626183000000|2021-07-13 13:30:00|394.8|390.7|393.96|389.86|395.07|390.97|393.6|389.5|468
1626183300000|2021-07-13 13:35:00|393.92|389.82|393.61|389.51|393.97|389.87|393.31|389.21|385
1626183600000|2021-07-13 13:40:00|393.58|389.48|393.62|389.52|394.14|390.04|393.33|389.23|461
1626183900000|2021-07-13 13:45:00|393.69|389.59|392.34|388.24|394.29|390.19|391.72|387.62|602
1626184200000|2021-07-13 13:50:00|392.3|388.2|393.89|389.79|394.3|390.2|391.57|387.47|659
1626184500000|2021-07-13 13:55:00|393.86|389.76|393.4|389.3|394.86|390.76|393.22|389.12|582
1626184800000|2021-07-13 14:00:00|393.38|389.28|392.25|388.15|394.23|390.13|392.19|388.09|579
1626185100000|2021-07-13 14:05:00|392.28|388.18|393.35|389.25|393.92|389.82|392.28|388.18|467
1626185400000|2021-07-13 14:10:00|393.33|389.23|393.6|389.5|394.1|390|393.29|389.19|383
1626185700000|2021-07-13 14:15:00|393.58|389.48|393.28|389.18|393.91|389.81|393.01|388.91|390
1626186000000|2021-07-13 14:20:00|393.26|389.16|392.92|388.82|393.3|389.2|392.45|388.35|451
1626186300000|2021-07-13 14:25:00|392.93|388.83|393.03|388.93|393.91|389.81|392.92|388.82|382
1626186600000|2021-07-13 14:30:00|392.99|388.89|393.92|389.82|394.32|390.22|392.89|388.79|258
1626186900000|2021-07-13 14:35:00|394.01|389.91|394.16|390.06|394.74|390.64|393.7|389.6|230
1626187200000|2021-07-13 14:40:00|394.2|390.1|393.95|389.85|394.49|390.39|393.9|389.8|301
1626187500000|2021-07-13 14:45:00|393.93|389.83|394.18|390.08|394.48|390.38|393.9|389.8|365
1626187800000|2021-07-13 14:50:00|394.14|390.04|393.61|389.51|394.27|390.17|393.49|389.39|418
1626188100000|2021-07-13 14:55:00|393.6|389.5|394.34|390.24|394.4|390.3|393.55|389.45|351
1626188400000|2021-07-13 15:00:00|394.35|390.25|394.82|390.72|394.85|390.75|393.83|389.73|300
1626188700000|2021-07-13 15:05:00|394.83|390.73|393.81|389.71|395.64|391.54|393.81|389.71|445
1626189000000|2021-07-13 15:10:00|393.8|389.7|391.53|387.43|393.8|389.7|388.5|384.4|576
1626189300000|2021-07-13 15:15:00|391.55|387.45|392.2|388.1|392.92|388.82|391.46|387.36|595
1626189600000|2021-07-13 15:20:00|392.19|388.09|392.71|388.61|393.14|389.04|391.85|387.75|440
1626189900000|2021-07-13 15:25:00|392.72|388.62|395.34|391.24|395.77|391.67|392.68|388.58|489
1626190200000|2021-07-13 15:30:00|395.37|391.27|394.63|390.53|395.63|391.53|394.55|390.45|553
1626190500000|2021-07-13 15:35:00|394.62|390.52|395.07|390.97|395.27|391.17|394.37|390.27|422
1626190800000|2021-07-13 15:40:00|395.06|390.96|395.4|391.3|395.63|391.53|394.52|390.42|322
1626191100000|2021-07-13 15:45:00|395.38|391.28|397.27|393.17|397.57|393.47|395.32|391.22|623
1626191400000|2021-07-13 15:50:00|397.26|393.16|396.4|392.3|397.33|393.23|396.25|392.15|552
1626191700000|2021-07-13 15:55:00|396.38|392.28|395.42|391.32|396.38|392.28|395.19|391.09|518
1626192000000|2021-07-13 16:00:00|395.56|391.46|394.55|390.45|397.37|393.27|394.3|390.2|675
1626192300000|2021-07-13 16:05:00|394.57|390.47|394.79|390.69|395.79|391.69|394.52|390.42|517
1626192600000|2021-07-13 16:10:00|394.78|390.68|392.66|388.56|394.79|390.69|392.66|388.56|538
1626192900000|2021-07-13 16:15:00|392.62|388.52|393.68|389.58|394.1|390|392.48|388.38|481
1626193200000|2021-07-13 16:20:00|393.67|389.57|394.4|390.3|395.2|391.1|393.67|389.57|402
1626193500000|2021-07-13 16:25:00|394.36|390.26|394.95|390.85|395.32|391.22|394.25|390.15|316
1626193800000|2021-07-13 16:30:00|395|390.9|396.3|392.2|396.4|392.3|394.93|390.83|454
1626194100000|2021-07-13 16:35:00|396.32|392.22|395.21|391.11|396.34|392.24|395.14|391.04|430
1626194400000|2021-07-13 16:40:00|395.25|391.15|394.47|390.37|395.35|391.25|394.21|390.11|455
1626194700000|2021-07-13 16:45:00|394.46|390.36|394.41|390.31|394.81|390.71|393.37|389.27|393
1626195000000|2021-07-13 16:50:00|394.4|390.3|395.36|391.26|395.53|391.43|394.4|390.3|354
1626195300000|2021-07-13 16:55:00|395.37|391.27|394.79|390.69|395.52|391.42|394.57|390.47|395
1626195600000|2021-07-13 17:00:00|394.81|390.71|394.85|390.75|395.2|391.1|394.57|390.47|448
1626195900000|2021-07-13 17:05:00|394.83|390.73|395.5|391.4|396.03|391.93|394.83|390.73|410
1626196200000|2021-07-13 17:10:00|395.52|391.42|395.86|391.76|396.33|392.23|394.8|390.7|475
1626196500000|2021-07-13 17:15:00|395.89|391.79|395.59|391.49|396.37|392.27|395.51|391.41|396
1626196800000|2021-07-13 17:20:00|395.57|391.47|395.59|391.49|396.08|391.98|395.3|391.2|401
1626197100000|2021-07-13 17:25:00|395.6|391.5|394.96|390.86|395.84|391.74|394.94|390.84|414
1626197400000|2021-07-13 17:30:00|394.95|390.85|394.57|390.47|395.22|391.12|394.14|390.04|313
1626197700000|2021-07-13 17:35:00|394.55|390.45|393.89|389.79|394.83|390.73|393.89|389.79|328
1626198000000|2021-07-13 17:40:00|393.86|389.76|393.98|389.88|394.39|390.29|393.8|389.7|306
1626198300000|2021-07-13 17:45:00|393.97|389.87|394.84|390.74|395.23|391.13|393.27|389.17|347
1626198600000|2021-07-13 17:50:00|394.88|390.78|395.46|391.36|395.75|391.65|394.87|390.77|333
1626198900000|2021-07-13 17:55:00|395.44|391.34|395.93|391.83|396.19|392.09|394.77|390.67|340
1626199200000|2021-07-13 18:00:00|395.91|391.81|394.12|390.02|395.91|391.81|393.91|389.81|519
1626199500000|2021-07-13 18:05:00|394.13|390.03|394.49|390.39|394.72|390.62|394.1|390|374
1626199800000|2021-07-13 18:10:00|394.48|390.38|393.19|389.09|394.5|390.4|393.15|389.05|336
1626200100000|2021-07-13 18:15:00|393.17|389.07|393.86|389.76|394.16|390.06|393.13|389.03|329
1626200400000|2021-07-13 18:20:00|393.87|389.77|393.22|389.12|394.08|389.98|393.18|389.08|330
1626200700000|2021-07-13 18:25:00|393.23|389.13|392.73|388.63|393.5|389.4|392.72|388.62|394
1626201000000|2021-07-13 18:30:00|392.72|388.62|391.42|387.32|393.35|389.25|391.42|387.32|326
1626201300000|2021-07-13 18:35:00|391.46|387.36|390.91|386.81|391.66|387.56|390.71|386.61|500
1626201600000|2021-07-13 18:40:00|390.89|386.79|390.58|386.48|391.27|387.17|390.15|386.05|337
1626201900000|2021-07-13 18:45:00|390.62|386.52|390.91|386.81|391.21|387.11|390.41|386.31|331
1626202200000|2021-07-13 18:50:00|390.96|386.86|390.31|386.21|391.07|386.97|390.01|385.91|415
1626202500000|2021-07-13 18:55:00|390.32|386.22|389.74|385.64|390.84|386.74|389.37|385.27|455
1626202800000|2021-07-13 19:00:00|389.73|385.63|391.95|387.85|392.74|388.64|388.8|384.7|547
1626203100000|2021-07-13 19:05:00|391.93|387.83|389.92|385.82|391.94|387.84|389.92|385.82|471
1626203400000|2021-07-13 19:10:00|389.91|385.81|387.98|383.88|390.33|386.23|387.78|383.68|603
1626203700000|2021-07-13 19:15:00|387.97|383.87|388.12|384.02|389.19|385.09|387.81|383.71|617
1626204000000|2021-07-13 19:20:00|388.11|384.01|386.13|382.03|388.11|384.01|385.62|381.52|615
1626204300000|2021-07-13 19:25:00|386.14|382.04|385.53|381.43|386.73|382.63|383.8|379.7|649
1626204600000|2021-07-13 19:30:00|385.58|381.48|385.3|381.2|387.13|383.03|384.43|380.33|668
1626204900000|2021-07-13 19:35:00|385.31|381.21|386.11|382.01|386.37|382.27|384.04|379.94|637
1626205200000|2021-07-13 19:40:00|386.09|381.99|386.42|382.32|386.54|382.44|385.47|381.37|398
1626205500000|2021-07-13 19:45:00|386.44|382.34|384.76|380.66|386.59|382.49|384.68|380.58|510
1626205800000|2021-07-13 19:50:00|384.78|380.68|385.38|381.28|385.47|381.37|384.17|380.07|537
1626206100000|2021-07-13 19:55:00|385.43|381.33|384.82|380.72|385.43|381.33|384.32|380.22|452
1626206400000|2021-07-13 20:00:00|384.83|380.73|383.89|379.79|384.9|380.8|381.42|377.32|688
1626206700000|2021-07-13 20:05:00|383.83|379.73|385.4|381.3|386.55|382.45|383.63|379.53|621
1626207000000|2021-07-13 20:10:00|385.39|381.29|385.92|381.82|385.92|381.82|384.86|380.76|430
1626207300000|2021-07-13 20:15:00|385.95|381.85|386.94|382.84|387.38|383.28|385.56|381.46|469
1626207600000|2021-07-13 20:20:00|386.95|382.85|386.7|382.6|387.12|383.02|386.09|381.99|489
1626207900000|2021-07-13 20:25:00|386.72|382.62|387.91|383.81|387.92|383.82|386.4|382.3|352
1626208200000|2021-07-13 20:30:00|387.92|383.82|387.75|383.65|387.92|383.82|387.13|383.03|354
1626208500000|2021-07-13 20:35:00|387.76|383.66|387.72|383.62|387.83|383.73|387.38|383.28|382
1626208800000|2021-07-13 20:40:00|387.73|383.63|386.99|382.89|387.73|383.63|386.91|382.81|354
1626209100000|2021-07-13 20:45:00|386.95|382.85|387.14|383.04|387.4|383.3|386.78|382.68|322
1626209400000|2021-07-13 20:50:00|387.13|383.03|388.26|384.16|388.46|384.36|387.1|383|300
1626209700000|2021-07-13 20:55:00|388.27|384.17|388.92|384.82|389.5|385.4|388.12|384.02|327
1626210000000|2021-07-13 21:00:00|388.9|384.8|388.77|384.67|389.88|385.78|388.76|384.66|500
1626210300000|2021-07-13 21:05:00|388.78|384.68|388.48|384.38|389.14|385.04|388.2|384.1|364
1626210600000|2021-07-13 21:10:00|388.5|384.4|387.95|383.85|388.6|384.5|387.63|383.53|419
1626210900000|2021-07-13 21:15:00|387.94|383.84|387.69|383.59|388.21|384.11|387.41|383.31|163
1626211200000|2021-07-13 21:20:00|387.7|383.6|387.44|383.34|387.71|383.61|386.89|382.79|352
1626211500000|2021-07-13 21:25:00|387.43|383.33|388.91|384.81|389.01|384.91|387.43|383.33|226
1626211800000|2021-07-13 21:30:00|388.93|384.83|388.9|384.8|389.12|385.02|388.88|384.78|186
1626212100000|2021-07-13 21:35:00|388.95|384.85|388.45|384.35|389.13|385.03|388.45|384.35|148
1626212400000|2021-07-13 21:40:00|388.5|384.4|387.89|383.79|388.5|384.4|386.73|382.63|268
1626212700000|2021-07-13 21:45:00|387.88|383.78|388.05|383.95|388.25|384.15|387.84|383.74|268
1626213000000|2021-07-13 21:50:00|388.03|383.93|388.51|384.41|389.05|384.95|387.73|383.63|310
1626213300000|2021-07-13 21:55:00|388.52|384.42|388.33|384.23|388.52|384.42|387.77|383.67|320
1626213600000|2021-07-13 22:00:00|388.3|384.2|387.64|383.54|388.33|384.23|387.39|383.29|384
1626213900000|2021-07-13 22:05:00|387.62|383.52|388.5|384.4|388.62|384.52|387.62|383.52|272
1626214200000|2021-07-13 22:10:00|388.53|384.43|388.23|384.13|388.7|384.6|387.9|383.8|320
1626214500000|2021-07-13 22:15:00|388.24|384.14|388.06|383.96|388.24|384.14|387.56|383.46|403
1626214800000|2021-07-13 22:20:00|388.04|383.94|389.88|385.78|390.81|386.71|388.02|383.92|451
1626215100000|2021-07-13 22:25:00|389.87|385.77|392.15|388.05|392.15|388.05|389.87|385.77|380
1626215400000|2021-07-13 22:30:00|392.23|388.13|390.1|386|392.83|388.73|390.03|385.93|479
1626215700000|2021-07-13 22:35:00|390.09|385.99|388.64|384.54|390.36|386.26|388.64|384.54|474
1626216000000|2021-07-13 22:40:00|388.65|384.55|388.36|384.26|389.41|385.31|388.35|384.25|461
1626216300000|2021-07-13 22:45:00|388.34|384.24|387.27|383.17|388.41|384.31|387.05|382.95|477
1626216600000|2021-07-13 22:50:00|387.28|383.18|388.21|384.11|388.41|384.31|386.97|382.87|389
1626216900000|2021-07-13 22:55:00|388.24|384.14|389.56|385.46|389.74|385.64|388.21|384.11|380
1626217200000|2021-07-13 23:00:00|389.58|385.48|389.7|385.6|389.9|385.8|388.21|384.11|431
1626217500000|2021-07-13 23:05:00|389.72|385.62|389.95|385.85|389.95|385.85|388.89|384.79|356
1626217800000|2021-07-13 23:10:00|389.98|385.88|390.83|386.73|391.12|387.02|389.98|385.88|316
1626218100000|2021-07-13 23:15:00|390.78|386.68|392|387.9|392.41|388.31|390.67|386.57|401
1626218400000|2021-07-13 23:20:00|391.98|387.88|391.06|386.96|392.02|387.92|391.04|386.94|385
1626218700000|2021-07-13 23:25:00|391.05|386.95|391.76|387.66|391.81|387.71|390.79|386.69|376
1626219000000|2021-07-13 23:30:00|391.72|387.62|391.28|387.18|392.12|388.02|391.26|387.16|355
1626219300000|2021-07-13 23:35:00|391.26|387.16|390.6|386.5|391.4|387.3|390.21|386.11|311
1626219600000|2021-07-13 23:40:00|390.56|386.46|390.84|386.74|390.93|386.83|390.32|386.22|384
1626219900000|2021-07-13 23:45:00|390.77|386.67|388.19|384.09|390.8|386.7|387.81|383.71|463
1626220200000|2021-07-13 23:50:00|388.2|384.1|389.08|384.98|389.37|385.27|388.17|384.07|441
1626220500000|2021-07-13 23:55:00|389.07|384.97|391.07|386.97|391.13|387.03|389.04|384.94|444
1626220800000|2021-07-14 00:00:00|391.09|386.99|390.45|386.35|391.3|387.2|388.86|384.76|534
1626221100000|2021-07-14 00:05:00|390.44|386.34|390.82|386.72|391.09|386.99|390.38|386.28|475
1626221400000|2021-07-14 00:10:00|390.84|386.74|392.84|388.74|394.57|390.47|390.84|386.74|706
1626221700000|2021-07-14 00:15:00|392.82|388.72|389.78|385.68|392.82|388.72|389.77|385.67|525
1626222000000|2021-07-14 00:20:00|389.77|385.67|388.22|384.12|389.95|385.85|388.13|384.03|491
1626222300000|2021-07-14 00:25:00|388.25|384.15|385.91|381.81|388.25|384.15|385.39|381.29|617
1626222600000|2021-07-14 00:30:00|385.92|381.82|382.56|378.46|386.52|382.42|382.5|378.4|513
1626222900000|2021-07-14 00:35:00|382.58|378.48|381.15|377.05|383.15|379.05|381.03|376.93|593
1626223200000|2021-07-14 00:40:00|381.12|377.02|380.7|376.6|381.44|377.34|379.29|375.19|687
1626223500000|2021-07-14 00:45:00|380.73|376.63|381.66|377.56|382.22|378.12|379.87|375.77|596
1626223800000|2021-07-14 00:50:00|381.67|377.57|380.45|376.35|381.73|377.63|380.45|376.35|466
1626224100000|2021-07-14 00:55:00|380.49|376.39|378.3|374.2|380.51|376.41|377.35|373.25|672
1626224400000|2021-07-14 01:00:00|378.31|374.21|377.58|373.48|378.35|374.25|375.99|371.89|643
1626224700000|2021-07-14 01:05:00|377.57|373.47|375.56|371.46|377.57|373.47|374.69|370.59|607
1626225000000|2021-07-14 01:10:00|375.57|371.47|372.7|368.6|375.78|371.68|372.7|368.6|692
1626225300000|2021-07-14 01:15:00|372.87|368.77|375.33|371.23|375.59|371.49|372.87|368.77|538
1626225600000|2021-07-14 01:20:00|375.32|371.22|376.45|372.35|376.59|372.49|375.18|371.08|586
1626225900000|2021-07-14 01:25:00|376.43|372.33|374.74|370.64|376.49|372.39|374.34|370.24|461
1626226200000|2021-07-14 01:30:00|374.73|370.63|374.63|370.53|374.83|370.73|373.83|369.73|565
1626226500000|2021-07-14 01:35:00|374.66|370.56|378|373.9|378|373.9|374.66|370.56|536
1626226800000|2021-07-14 01:40:00|378.02|373.92|378.63|374.53|378.99|374.89|378.02|373.92|330
1626227100000|2021-07-14 01:45:00|378.64|374.54|379.42|375.32|379.82|375.72|378.38|374.28|373
1626227400000|2021-07-14 01:50:00|379.41|375.31|378.97|374.87|379.72|375.62|378.93|374.83|281
1626227700000|2021-07-14 01:55:00|378.98|374.88|377.9|373.8|378.99|374.89|377.29|373.19|457
1626228000000|2021-07-14 02:00:00|377.91|373.81|379.83|375.73|380.13|376.03|377.34|373.24|392
1626228300000|2021-07-14 02:05:00|379.82|375.72|378.2|374.1|379.95|375.85|378.15|374.05|469
1626228600000|2021-07-14 02:10:00|378.19|374.09|379.84|375.74|380|375.9|378.12|374.02|466
1626228900000|2021-07-14 02:15:00|379.82|375.72|380.22|376.12|380.45|376.35|379.8|375.7|395
1626229200000|2021-07-14 02:20:00|380.21|376.11|380.14|376.04|380.38|376.28|379.64|375.54|377
1626229500000|2021-07-14 02:25:00|380.18|376.08|379.63|375.53|380.58|376.48|379.61|375.51|387
1626229800000|2021-07-14 02:30:00|379.62|375.52|377.16|373.06|379.62|375.52|376.76|372.66|592
1626230100000|2021-07-14 02:35:00|377.17|373.07|378.66|374.56|378.66|374.56|377.16|373.06|425
1626230400000|2021-07-14 02:40:00|378.67|374.57|377.93|373.83|378.71|374.61|377.71|373.61|390
1626230700000|2021-07-14 02:45:00|377.94|373.84|378.35|374.25|378.92|374.82|377.86|373.76|337
1626231000000|2021-07-14 02:50:00|378.32|374.22|379.07|374.97|379.44|375.34|378.32|374.22|322
1626231300000|2021-07-14 02:55:00|379.06|374.96|379.69|375.59|380.07|375.97|379.06|374.96|358
1626231600000|2021-07-14 03:00:00|379.68|375.58|378.58|374.48|380.28|376.18|378.46|374.36|458
1626231900000|2021-07-14 03:05:00|378.57|374.47|378.05|373.95|378.69|374.59|377.9|373.8|429
1626232200000|2021-07-14 03:10:00|378.08|373.98|377.86|373.76|378.64|374.54|377.79|373.69|394
1626232500000|2021-07-14 03:15:00|377.8|373.7|375.66|371.56|378.01|373.91|374.75|370.65|495
1626232800000|2021-07-14 03:20:00|375.64|371.54|368.01|363.91|375.64|371.54|364.76|360.66|654
1626233100000|2021-07-14 03:25:00|368|363.9|367.36|363.26|368.68|364.58|363.57|359.47|953
1626233400000|2021-07-14 03:30:00|367.34|363.24|366.02|361.92|367.34|363.24|363.17|359.07|887
1626233700000|2021-07-14 03:35:00|366.07|361.97|366.42|362.32|367.19|363.09|365.43|361.33|787
1626234000000|2021-07-14 03:40:00|366.43|362.33|367.59|363.49|367.6|363.5|365.55|361.45|709
1626234300000|2021-07-14 03:45:00|367.55|363.45|366.58|362.48|367.56|363.46|366.01|361.91|494
1626234600000|2021-07-14 03:50:00|366.56|362.46|367.03|362.93|367.08|362.98|365.63|361.53|446
1626234900000|2021-07-14 03:55:00|367.02|362.92|368.08|363.98|368.76|364.66|366.81|362.71|431
1626235200000|2021-07-14 04:00:00|368.05|363.95|367.67|363.57|369.34|365.24|367.5|363.4|446
1626235500000|2021-07-14 04:05:00|367.68|363.58|367.89|363.79|368.44|364.34|367.25|363.15|505
1626235800000|2021-07-14 04:10:00|367.83|363.73|370.36|366.26|370.75|366.65|367.83|363.73|378
1626236100000|2021-07-14 04:15:00|370.4|366.3|371.4|367.3|371.5|367.4|369.97|365.87|344
1626236400000|2021-07-14 04:20:00|371.41|367.31|370.48|366.38|371.43|367.33|370.09|365.99|386
1626236700000|2021-07-14 04:25:00|370.46|366.36|370.7|366.6|371.34|367.24|370.34|366.24|305
1626237000000|2021-07-14 04:30:00|370.71|366.61|370.01|365.91|370.97|366.87|369.9|365.8|375
1626237300000|2021-07-14 04:35:00|370.03|365.93|370.13|366.03|370.3|366.2|369.52|365.42|423
1626237600000|2021-07-14 04:40:00|370.1|366|370.06|365.96|370.53|366.43|369.47|365.37|381
1626237900000|2021-07-14 04:45:00|370.14|366.04|369.76|365.66|370.32|366.22|369.36|365.26|411
1626238200000|2021-07-14 04:50:00|369.78|365.68|369.49|365.39|370.62|366.52|369.49|365.39|451
1626238500000|2021-07-14 04:55:00|369.46|365.36|369.54|365.44|369.94|365.84|369.14|365.04|414
1626238800000|2021-07-14 05:00:00|369.53|365.43|364.88|360.78|369.94|365.84|363.79|359.69|530
1626239100000|2021-07-14 05:05:00|364.9|360.8|367.81|363.71|367.82|363.72|364.89|360.79|476
1626239400000|2021-07-14 05:10:00|367.83|363.73|368.46|364.36|368.83|364.73|367.83|363.73|352
1626239700000|2021-07-14 05:15:00|368.3|364.2|368.53|364.43|369.21|365.11|368.1|364|376
1626240000000|2021-07-14 05:20:00|368.52|364.42|367.22|363.12|368.78|364.68|366.69|362.59|399
1626240300000|2021-07-14 05:25:00|367.26|363.16|366.11|362.01|367.87|363.77|366.03|361.93|403
1626240600000|2021-07-14 05:30:00|366.22|362.12|365.46|361.36|366.9|362.8|365.32|361.22|540
1626240900000|2021-07-14 05:35:00|365.47|361.37|364.42|360.32|366.14|362.04|363.89|359.79|561
1626241200000|2021-07-14 05:40:00|364.44|360.34|362.92|358.82|365.53|361.43|361.37|357.27|793
1626241500000|2021-07-14 05:45:00|362.94|358.84|366.62|362.52|366.79|362.69|362.92|358.82|631
1626241800000|2021-07-14 05:50:00|366.65|362.55|364.58|360.48|367.3|363.2|364.45|360.35|575
1626242100000|2021-07-14 05:55:00|364.61|360.51|364.79|360.69|365.63|361.53|363.72|359.62|682
1626242400000|2021-07-14 06:00:00|364.78|360.68|367.88|363.78|368.2|364.1|364.78|360.68|558
1626242700000|2021-07-14 06:05:00|367.86|363.76|364.76|360.66|367.87|363.77|364.75|360.65|528
1626243000000|2021-07-14 06:10:00|364.7|360.6|364.34|360.24|366.07|361.97|363.73|359.63|610
1626243300000|2021-07-14 06:15:00|364.35|360.25|367.35|363.25|367.38|363.28|363.79|359.69|508
1626243600000|2021-07-14 06:20:00|367.28|363.18|364.9|360.8|367.32|363.22|364.86|360.76|553
1626243900000|2021-07-14 06:25:00|364.97|360.87|366.46|362.36|366.83|362.73|364.97|360.87|395
1626244200000|2021-07-14 06:30:00|366.47|362.37|367.68|363.58|367.78|363.68|366.2|362.1|465
1626244500000|2021-07-14 06:35:00|367.62|363.52|367.69|363.59|367.99|363.89|366.97|362.87|409
1626244800000|2021-07-14 06:40:00|367.67|363.57|368.61|364.51|369.2|365.1|367.65|363.55|501
1626245100000|2021-07-14 06:45:00|368.63|364.53|368.25|364.15|368.7|364.6|367.41|363.31|438
1626245400000|2021-07-14 06:50:00|368.24|364.14|367.57|363.47|368.25|364.15|367.18|363.08|473
1626245700000|2021-07-14 06:55:00|367.56|363.46|366.44|362.34|367.61|363.51|366.1|362|592
1626246000000|2021-07-14 07:00:00|366.45|362.35|367.94|363.84|367.94|363.84|366.25|362.15|444
1626246300000|2021-07-14 07:05:00|367.87|363.77|368.18|364.08|368.7|364.6|367.86|363.76|335
1626246600000|2021-07-14 07:10:00|368.14|364.04|368.83|364.73|368.83|364.73|367.79|363.69|365
1626246900000|2021-07-14 07:15:00|368.84|364.74|369.06|364.96|369.6|365.5|368.5|364.4|450
1626247200000|2021-07-14 07:20:00|369.03|364.93|370.41|366.31|370.57|366.47|368.7|364.6|479
1626247500000|2021-07-14 07:25:00|370.42|366.32|368.99|364.89|370.43|366.33|368.85|364.75|527
1626247800000|2021-07-14 07:30:00|368.98|364.88|369.02|364.92|369.4|365.3|368.49|364.39|481
1626248100000|2021-07-14 07:35:00|369.04|364.94|370.71|366.61|370.88|366.78|368.82|364.72|575
1626248400000|2021-07-14 07:40:00|370.77|366.67|370.28|366.18|370.77|366.67|369.61|365.51|535
1626248700000|2021-07-14 07:45:00|370.29|366.19|371.27|367.17|371.81|367.71|370.29|366.19|613
1626249000000|2021-07-14 07:50:00|371.26|367.16|370.67|366.57|371.51|367.41|370.5|366.4|469
1626249300000|2021-07-14 07:55:00|370.7|366.6|370.59|366.49|370.9|366.8|370.35|366.25|483
1626249600000|2021-07-14 08:00:00|370.62|366.52|370.18|366.08|370.79|366.69|369.56|365.46|495
1626249900000|2021-07-14 08:05:00|370.15|366.05|371.38|367.28|371.91|367.81|370.09|365.99|411
1626250200000|2021-07-14 08:10:00|371.42|367.32|371.68|367.58|372.04|367.94|371.25|367.15|527
1626250500000|2021-07-14 08:15:00|371.72|367.62|370.48|366.38|371.72|367.62|370.09|365.99|565
1626250800000|2021-07-14 08:20:00|370.45|366.35|370.46|366.36|371.07|366.97|369.81|365.71|442
1626251100000|2021-07-14 08:25:00|370.47|366.37|371.05|366.95|371.15|367.05|370.13|366.03|414
1626251400000|2021-07-14 08:30:00|371.03|366.93|370.69|366.59|371.06|366.96|370.25|366.15|365
1626251700000|2021-07-14 08:35:00|370.66|366.56|370.5|366.4|370.83|366.73|369.89|365.79|455
1626252000000|2021-07-14 08:40:00|370.53|366.43|368.81|364.71|370.95|366.85|368.79|364.69|477
1626252300000|2021-07-14 08:45:00|368.72|364.62|367.75|363.65|369.59|365.49|367.75|363.65|512
1626252600000|2021-07-14 08:50:00|367.78|363.68|366.16|362.06|368.38|364.28|366.16|362.06|557
1626252900000|2021-07-14 08:55:00|366.1|362|366.16|362.06|366.98|362.88|365.8|361.7|586
1626253200000|2021-07-14 09:00:00|366.19|362.09|376.23|372.13|376.37|372.27|364.39|360.29|854
1626253500000|2021-07-14 09:05:00|376.2|372.1|376.41|372.31|379.08|374.98|375.17|371.07|930
1626253800000|2021-07-14 09:10:00|376.43|372.33|377.96|373.86|378.9|374.8|376.26|372.16|835
1626254100000|2021-07-14 09:15:00|377.97|373.87|381.22|377.12|384.04|379.94|377.88|373.78|763
1626254400000|2021-07-14 09:20:00|381.17|377.07|379.32|375.22|381.33|377.23|378.69|374.59|596
1626254700000|2021-07-14 09:25:00|379.31|375.21|380.28|376.18|380.28|376.18|377.97|373.87|704
1626255000000|2021-07-14 09:30:00|380.25|376.15|379.18|375.08|380.25|376.15|377.99|373.89|669
1626255300000|2021-07-14 09:35:00|379.19|375.09|378.27|374.17|379.4|375.3|377.89|373.79|614
1626255600000|2021-07-14 09:40:00|378.17|374.07|378.62|374.52|378.87|374.77|377.9|373.8|455
1626255900000|2021-07-14 09:45:00|378.54|374.44|378.03|373.93|378.81|374.71|377.5|373.4|559
1626256200000|2021-07-14 09:50:00|378.12|374.02|377.86|373.76|378.19|374.09|376.79|372.69|487
1626256500000|2021-07-14 09:55:00|377.87|373.77|376.23|372.13|379.36|375.26|376.17|372.07|708
1626256800000|2021-07-14 10:00:00|376.4|372.3|376.2|372.1|377.09|372.99|375.76|371.66|523
1626257100000|2021-07-14 10:05:00|376.22|372.12|378.08|373.98|378.32|374.22|376.22|372.12|612
1626257400000|2021-07-14 10:10:00|378.06|373.96|378.52|374.42|378.96|374.86|377.83|373.73|476
1626257700000|2021-07-14 10:15:00|378.6|374.5|380.67|376.57|381.33|377.23|378.47|374.37|611
1626258000000|2021-07-14 10:20:00|380.71|376.61|380.02|375.92|380.77|376.67|379.3|375.2|622
1626258300000|2021-07-14 10:25:00|380.01|375.91|379.78|375.68|381.79|377.69|379.15|375.05|751
1626258600000|2021-07-14 10:30:00|379.83|375.73|378.37|374.27|380.41|376.31|378.22|374.12|664
1626258900000|2021-07-14 10:35:00|378.36|374.26|378.51|374.41|378.95|374.85|378.28|374.18|438
1626259200000|2021-07-14 10:40:00|378.53|374.43|378.82|374.72|379.19|375.09|378.3|374.2|366
1626259500000|2021-07-14 10:45:00|378.87|374.77|377.28|373.18|379.12|375.02|377.22|373.12|541
1626259800000|2021-07-14 10:50:00|377.2|373.1|379.29|375.19|379.76|375.66|377.18|373.08|510
1626260100000|2021-07-14 10:55:00|379.31|375.21|378.61|374.51|379.37|375.27|378.4|374.3|462
1626260400000|2021-07-14 11:00:00|378.56|374.46|379.54|375.44|380|375.9|378.46|374.36|432
1626260700000|2021-07-14 11:05:00|379.58|375.48|378.57|374.47|379.82|375.72|378.5|374.4|407
1626261000000|2021-07-14 11:10:00|378.59|374.49|378.94|374.84|379.3|375.2|378.58|374.48|473
1626261300000|2021-07-14 11:15:00|378.99|374.89|379.19|375.09|379.85|375.75|378.69|374.59|424
1626261600000|2021-07-14 11:20:00|379.2|375.1|378.16|374.06|379.23|375.13|377.6|373.5|504
1626261900000|2021-07-14 11:25:00|378.25|374.15|378.28|374.18|378.45|374.35|377.88|373.78|400
1626262200000|2021-07-14 11:30:00|378.29|374.19|377.3|373.2|378.69|374.59|377.13|373.03|471
1626262500000|2021-07-14 11:35:00|377.4|373.3|376.32|372.22|377.47|373.37|376.26|372.16|410
1626262800000|2021-07-14 11:40:00|376.33|372.23|377.3|373.2|377.4|373.3|376.32|372.22|322
1626263100000|2021-07-14 11:45:00|377.4|373.3|377.59|373.49|377.96|373.86|377.27|373.17|371
1626263400000|2021-07-14 11:50:00|377.7|373.6|377.64|373.54|378.4|374.3|377.46|373.36|372
1626263700000|2021-07-14 11:55:00|377.63|373.53|378.2|374.1|378.42|374.32|377.62|373.52|356
1626264000000|2021-07-14 12:00:00|378.23|374.13|378.75|374.65|379.41|375.31|378.23|374.13|479
1626264300000|2021-07-14 12:05:00|378.76|374.66|377.44|373.34|378.88|374.78|377.33|373.23|475
1626264600000|2021-07-14 12:10:00|377.43|373.33|376.57|372.47|377.46|373.36|376.47|372.37|446
1626264900000|2021-07-14 12:15:00|376.58|372.48|376.31|372.21|376.78|372.68|375.73|371.63|474
1626265200000|2021-07-14 12:20:00|376.32|372.22|375.89|371.79|376.83|372.73|375.72|371.62|436
1626265500000|2021-07-14 12:25:00|375.91|371.81|376.5|372.4|376.84|372.74|375.91|371.81|404
1626265800000|2021-07-14 12:30:00|376.45|372.35|376.58|372.48|377.15|373.05|376.19|372.09|445
1626266100000|2021-07-14 12:35:00|376.61|372.51|376.37|372.27|377.04|372.94|376.3|372.2|349
1626266400000|2021-07-14 12:40:00|376.36|372.26|375.87|371.77|376.93|372.83|375.87|371.77|376
1626266700000|2021-07-14 12:45:00|375.78|371.68|376.2|372.1|376.49|372.39|375.54|371.44|389
1626267000000|2021-07-14 12:50:00|376.27|372.17|376.63|372.53|376.79|372.69|376.25|372.15|278
1626267300000|2021-07-14 12:55:00|376.64|372.54|376.37|372.27|376.79|372.69|376.05|371.95|282
1626267600000|2021-07-14 13:00:00|376.32|372.22|377.8|373.7|377.94|373.84|376.32|372.22|260
1626267900000|2021-07-14 13:05:00|377.81|373.71|379.2|375.1|379.34|375.24|377.8|373.7|273
1626268200000|2021-07-14 13:10:00|379.23|375.13|382.78|378.68|382.78|378.68|379.03|374.93|405
1626268500000|2021-07-14 13:15:00|382.81|378.71|381.94|377.84|383.04|378.94|381.45|377.35|601
1626268800000|2021-07-14 13:20:00|381.93|377.83|382.42|378.32|382.78|378.68|381.58|377.48|570
1626269100000|2021-07-14 13:25:00|382.43|378.33|387.16|383.06|387.3|383.2|382.25|378.15|535
1626269400000|2021-07-14 13:30:00|387.24|383.14|387.75|383.65|388.96|384.86|385.56|381.46|545
1626269700000|2021-07-14 13:35:00|387.64|383.54|386.86|382.76|387.7|383.6|386.07|381.97|510
1626270000000|2021-07-14 13:40:00|386.83|382.73|387.69|383.59|388.7|384.6|386.52|382.42|430
1626270300000|2021-07-14 13:45:00|387.71|383.61|386.8|382.7|388.04|383.94|386.56|382.46|420
1626270600000|2021-07-14 13:50:00|386.91|382.81|387.66|383.56|388.85|384.75|386.81|382.71|515
1626270900000|2021-07-14 13:55:00|387.65|383.55|388|383.9|388.77|384.67|387.57|383.47|499
1626271200000|2021-07-14 14:00:00|388.02|383.92|388.82|384.72|389.3|385.2|388.01|383.91|700
1626271500000|2021-07-14 14:05:00|388.85|384.75|391.34|387.24|392.15|388.05|388.7|384.6|689
1626271800000|2021-07-14 14:10:00|391.26|387.16|388.44|384.34|391.29|387.19|388.34|384.24|519
1626272100000|2021-07-14 14:15:00|388.49|384.39|386.98|382.88|388.49|384.39|386.38|382.28|479
1626272400000|2021-07-14 14:20:00|386.96|382.86|387.9|383.8|388.08|383.98|386.96|382.86|266
1626272700000|2021-07-14 14:25:00|387.99|383.89|386.31|382.21|387.99|383.89|386.25|382.15|219
1626273000000|2021-07-14 14:30:00|386.32|382.22|388.06|383.96|388.21|384.11|386.32|382.22|247
1626273300000|2021-07-14 14:35:00|388.03|383.93|387.3|383.2|388.75|384.65|387.08|382.98|466
1626273600000|2021-07-14 14:40:00|387.32|383.22|387.4|383.3|388.14|384.04|387.28|383.18|511
1626273900000|2021-07-14 14:45:00|387.39|383.29|388.21|384.11|388.3|384.2|387.18|383.08|439
1626274200000|2021-07-14 14:50:00|388.22|384.12|388.18|384.08|388.47|384.37|387.8|383.7|385
1626274500000|2021-07-14 14:55:00|388.21|384.11|388.81|384.71|388.83|384.73|387.96|383.86|481
1626274800000|2021-07-14 15:00:00|388.8|384.7|388.14|384.04|390.32|386.22|388.14|384.04|529
1626275100000|2021-07-14 15:05:00|388.17|384.07|388.42|384.32|388.71|384.61|387.26|383.16|465
1626275400000|2021-07-14 15:10:00|388.46|384.36|389.29|385.19|389.39|385.29|388.28|384.18|511
1626275700000|2021-07-14 15:15:00|389.3|385.2|388.16|384.06|389.38|385.28|387.7|383.6|398
1626276000000|2021-07-14 15:20:00|388.15|384.05|387.6|383.5|388.33|384.23|387.48|383.38|340
1626276300000|2021-07-14 15:25:00|387.59|383.49|386.61|382.51|387.89|383.79|386.59|382.49|371
1626276600000|2021-07-14 15:30:00|386.62|382.52|387.51|383.41|388|383.9|386.51|382.41|460
1626276900000|2021-07-14 15:35:00|387.54|383.44|386.43|382.33|387.56|383.46|386.14|382.04|368
1626277200000|2021-07-14 15:40:00|386.42|382.32|384.13|380.03|386.58|382.48|383.89|379.79|451
1626277500000|2021-07-14 15:45:00|384.15|380.05|384.4|380.3|385.28|381.18|384.15|380.05|542
1626277800000|2021-07-14 15:50:00|384.43|380.33|385.08|380.98|385.34|381.24|384.36|380.26|469
1626278100000|2021-07-14 15:55:00|385.1|381|385.09|380.99|385.85|381.75|384.98|380.88|479
1626278400000|2021-07-14 16:00:00|385.08|380.98|385.18|381.08|386.6|382.5|385|380.9|545
1626278700000|2021-07-14 16:05:00|385.17|381.07|385.58|381.48|386.22|382.12|385.11|381.01|434
1626279000000|2021-07-14 16:10:00|385.6|381.5|385.39|381.29|385.98|381.88|385.38|381.28|431
1626279300000|2021-07-14 16:15:00|385.43|381.33|382.31|378.21|385.51|381.41|382.07|377.97|595
1626279600000|2021-07-14 16:20:00|382.4|378.3|384.22|380.12|384.33|380.23|382.39|378.29|484
1626279900000|2021-07-14 16:25:00|384.23|380.13|385.47|381.37|386.13|382.03|384.21|380.11|554
1626280200000|2021-07-14 16:30:00|385.48|381.38|384.68|380.58|386.63|382.53|384.64|380.54|507
1626280500000|2021-07-14 16:35:00|384.72|380.62|384.88|380.78|385.21|381.11|383.13|379.03|635
1626280800000|2021-07-14 16:40:00|384.86|380.76|384.74|380.64|385.95|381.85|384.54|380.44|484
1626281100000|2021-07-14 16:45:00|384.71|380.61|384.5|380.4|385.39|381.29|384.42|380.32|380
1626281400000|2021-07-14 16:50:00|384.51|380.41|384.13|380.03|384.59|380.49|383.67|379.57|452
1626281700000|2021-07-14 16:55:00|384.14|380.04|384.9|380.8|385.28|381.18|384.09|379.99|380
1626282000000|2021-07-14 17:00:00|384.91|380.81|385.25|381.15|385.67|381.57|384.9|380.8|394
1626282300000|2021-07-14 17:05:00|385.26|381.16|384.68|380.58|385.4|381.3|384.59|380.49|292
1626282600000|2021-07-14 17:10:00|384.7|380.6|385.37|381.27|385.54|381.44|384.55|380.45|371
1626282900000|2021-07-14 17:15:00|385.39|381.29|385.11|381.01|385.63|381.53|384.49|380.39|398
1626283200000|2021-07-14 17:20:00|385.12|381.02|385.47|381.37|385.85|381.75|384.98|380.88|411
1626283500000|2021-07-14 17:25:00|385.48|381.38|384.47|380.37|385.55|381.45|384.45|380.35|352
1626283800000|2021-07-14 17:30:00|384.45|380.35|385.52|381.42|385.52|381.42|384.45|380.35|221
1626284100000|2021-07-14 17:35:00|385.47|381.37|385.55|381.45|385.6|381.5|384.99|380.89|324
1626284400000|2021-07-14 17:40:00|385.53|381.43|383.77|379.67|385.87|381.77|382.94|378.84|378
1626284700000|2021-07-14 17:45:00|383.75|379.65|385.21|381.11|385.43|381.33|383.75|379.65|405
1626285000000|2021-07-14 17:50:00|385.25|381.15|385.87|381.77|385.96|381.86|385.2|381.1|287
1626285300000|2021-07-14 17:55:00|385.89|381.79|385.6|381.5|386.29|382.19|385.6|381.5|331
1626285600000|2021-07-14 18:00:00|385.59|381.49|385.79|381.69|385.95|381.85|384.9|380.8|396
1626285900000|2021-07-14 18:05:00|385.77|381.67|384.49|380.39|386.35|382.25|384.39|380.29|475
1626286200000|2021-07-14 18:10:00|384.48|380.38|384.7|380.6|385.02|380.92|384.46|380.36|390
1626286500000|2021-07-14 18:15:00|384.68|380.58|384.7|380.6|384.85|380.75|384.44|380.34|295
1626286800000|2021-07-14 18:20:00|384.72|380.62|385.61|381.51|385.86|381.76|384.68|380.58|240
1626287100000|2021-07-14 18:25:00|385.59|381.49|385.73|381.63|386.1|382|385.54|381.44|348
1626287400000|2021-07-14 18:30:00|385.77|381.67|385.88|381.78|386.22|382.12|385.5|381.4|358
1626287700000|2021-07-14 18:35:00|385.9|381.8|387.81|383.71|388.12|384.02|385.72|381.62|512
1626288000000|2021-07-14 18:40:00|387.83|383.73|386.54|382.44|387.83|383.73|386.4|382.3|579
1626288300000|2021-07-14 18:45:00|386.57|382.47|383.03|378.93|386.81|382.71|382.48|378.38|615
1626288600000|2021-07-14 18:50:00|383.02|378.92|381.5|377.4|383.56|379.46|380.76|376.66|679
1626288900000|2021-07-14 18:55:00|381.45|377.35|381.61|377.51|382|377.9|380.91|376.81|539
1626289200000|2021-07-14 19:00:00|381.57|377.47|381.7|377.6|382.26|378.16|380.63|376.53|550
1626289500000|2021-07-14 19:05:00|381.69|377.59|381.14|377.04|382.77|378.67|380.56|376.46|585
1626289800000|2021-07-14 19:10:00|381.15|377.05|381.65|377.55|381.76|377.66|380.27|376.17|578
1626290100000|2021-07-14 19:15:00|381.64|377.54|381.58|377.48|382.72|378.62|381.56|377.46|479
1626290400000|2021-07-14 19:20:00|381.63|377.53|382.02|377.92|382.4|378.3|381.52|377.42|454
1626290700000|2021-07-14 19:25:00|381.99|377.89|380.57|376.47|382.27|378.17|380.57|376.47|364
1626291000000|2021-07-14 19:30:00|380.55|376.45|381.13|377.03|381.58|377.48|379.02|374.92|616
1626291300000|2021-07-14 19:35:00|381.1|377|381.35|377.25|381.74|377.64|380.81|376.71|404
1626291600000|2021-07-14 19:40:00|381.34|377.24|381.8|377.7|381.99|377.89|381.34|377.24|335
1626291900000|2021-07-14 19:45:00|381.79|377.69|381.82|377.72|382.38|378.28|381.7|377.6|354
1626292200000|2021-07-14 19:50:00|381.78|377.68|382.18|378.08|382.53|378.43|381.69|377.59|422
1626292500000|2021-07-14 19:55:00|382.17|378.07|381.51|377.41|382.22|378.12|381.1|377|371
1626292800000|2021-07-14 20:00:00|381.45|377.35|383.08|378.98|383.21|379.11|381.28|377.18|365
1626293100000|2021-07-14 20:05:00|383.11|379.01|382.87|378.77|383.31|379.21|382.75|378.65|305
1626293400000|2021-07-14 20:10:00|382.78|378.68|383.35|379.25|383.51|379.41|382.78|378.68|270
1626293700000|2021-07-14 20:15:00|383.34|379.24|383.47|379.37|383.55|379.45|382.85|378.75|331
1626294000000|2021-07-14 20:20:00|383.48|379.38|383.17|379.07|383.48|379.38|382.73|378.63|314
1626294300000|2021-07-14 20:25:00|383.18|379.08|383.39|379.29|383.73|379.63|383.02|378.92|304
1626294600000|2021-07-14 20:30:00|383.45|379.35|382.67|378.57|383.45|379.35|382.33|378.23|381
1626294900000|2021-07-14 20:35:00|382.68|378.58|382.26|378.16|382.99|378.89|382.26|378.16|317
1626295200000|2021-07-14 20:40:00|382.24|378.14|382.51|378.41|382.93|378.83|382.21|378.11|328
1626295500000|2021-07-14 20:45:00|382.49|378.39|383.98|379.88|384.22|380.12|382.48|378.38|350
1626295800000|2021-07-14 20:50:00|383.99|379.89|384|379.9|384.8|380.7|383.95|379.85|219
1626296100000|2021-07-14 20:55:00|383.99|379.89|383.48|379.38|384.26|380.16|383.26|379.16|285
1626296400000|2021-07-14 21:00:00|383.47|379.37|384.04|379.94|384.29|380.19|383.38|379.28|353
1626296700000|2021-07-14 21:05:00|384.06|379.96|383.73|379.63|384.22|380.12|383.28|379.18|335
1626297000000|2021-07-14 21:10:00|383.72|379.62|383.32|379.22|383.74|379.64|382.92|378.82|303
1626297300000|2021-07-14 21:15:00|383.31|379.21|383.68|379.58|384.37|380.27|383.24|379.14|348
1626297600000|2021-07-14 21:20:00|383.69|379.59|383.56|379.46|383.73|379.63|383.4|379.3|272
1626297900000|2021-07-14 21:25:00|383.59|379.49|384|379.9|384.14|380.04|383.32|379.22|272
1626298200000|2021-07-14 21:30:00|383.99|379.89|383.46|379.36|384.01|379.91|383.19|379.09|285
1626298500000|2021-07-14 21:35:00|383.45|379.35|383.67|379.57|383.78|379.68|383.4|379.3|192
1626298800000|2021-07-14 21:40:00|383.64|379.54|383.88|379.78|384.03|379.93|383.64|379.54|151
1626299100000|2021-07-14 21:45:00|383.87|379.77|384.33|380.23|384.33|380.23|383.69|379.59|206
1626299400000|2021-07-14 21:50:00|384.32|380.22|384.07|379.97|384.4|380.3|383.9|379.8|182
1626299700000|2021-07-14 21:55:00|384.06|379.96|383.62|379.52|384.09|379.99|383.05|378.95|251
1626300000000|2021-07-14 22:00:00|383.64|379.54|383.51|379.41|384.11|380.01|383.5|379.4|319
1626300300000|2021-07-14 22:05:00|383.52|379.42|381.74|377.64|383.87|379.77|381.7|377.6|286
1626300600000|2021-07-14 22:10:00|381.78|377.68|382.52|378.42|382.81|378.71|381.5|377.4|474
1626300900000|2021-07-14 22:15:00|382.5|378.4|383.56|379.46|383.64|379.54|382.49|378.39|357
1626301200000|2021-07-14 22:20:00|383.61|379.51|385.75|381.65|386.38|382.28|383.57|379.47|550
1626301500000|2021-07-14 22:25:00|385.74|381.64|384.72|380.62|385.81|381.71|384.65|380.55|540
1626301800000|2021-07-14 22:30:00|384.7|380.6|385.34|381.24|385.35|381.25|384.67|380.57|508
1626302100000|2021-07-14 22:35:00|385.29|381.19|385.94|381.84|386.14|382.04|384.9|380.8|464
1626302400000|2021-07-14 22:40:00|385.93|381.83|386.12|382.02|386.35|382.25|385.71|381.61|444
1626302700000|2021-07-14 22:45:00|386.17|382.07|386.41|382.31|386.72|382.62|385.85|381.75|408
1626303000000|2021-07-14 22:50:00|386.44|382.34|385.76|381.66|386.44|382.34|385.56|381.46|325
1626303300000|2021-07-14 22:55:00|385.68|381.58|385.64|381.54|385.91|381.81|385.48|381.38|384
1626303600000|2021-07-14 23:00:00|385.66|381.56|385.04|380.94|385.75|381.65|385|380.9|297
1626303900000|2021-07-14 23:05:00|384.98|380.88|384.04|379.94|385.07|380.97|383.94|379.84|383
1626304200000|2021-07-14 23:10:00|384.05|379.95|382.99|378.89|384.2|380.1|382.8|378.7|459
1626304500000|2021-07-14 23:15:00|383.01|378.91|382.59|378.49|383.39|379.29|382.44|378.34|402
1626304800000|2021-07-14 23:20:00|382.68|378.58|382.4|378.3|382.7|378.6|382.3|378.2|365
1626305100000|2021-07-14 23:25:00|382.32|378.22|381.97|377.87|382.46|378.36|381.84|377.74|261
1626305400000|2021-07-14 23:30:00|381.94|377.84|382.45|378.35|382.83|378.73|381.7|377.6|406
1626305700000|2021-07-14 23:35:00|382.41|378.31|381.41|377.31|382.58|378.48|381.41|377.31|429
1626306000000|2021-07-14 23:40:00|381.46|377.36|380.86|376.76|381.99|377.89|380.01|375.91|467
1626306300000|2021-07-14 23:45:00|380.88|376.78|381.07|376.97|381.19|377.09|380.6|376.5|440
1626306600000|2021-07-14 23:50:00|381.02|376.92|380.95|376.85|381.47|377.37|380.95|376.85|441
1626306900000|2021-07-14 23:55:00|380.97|376.87|381.79|377.69|382.05|377.95|380.97|376.87|410
1626307200000|2021-07-15 00:00:00|381.8|377.7|381|376.9|382.76|378.66|381|376.9|522
1626307500000|2021-07-15 00:05:00|381.01|376.91|377.88|373.78|381.35|377.25|377.69|373.59|562
1626307800000|2021-07-15 00:10:00|377.87|373.77|377.52|373.42|378.77|374.67|377.4|373.3|632
1626308100000|2021-07-15 00:15:00|377.53|373.43|377.42|373.32|377.61|373.51|375.75|371.65|561
1626308400000|2021-07-15 00:20:00|377.41|373.31|378.89|374.79|378.99|374.89|377.37|373.27|502
1626308700000|2021-07-15 00:25:00|378.91|374.81|379.11|375.01|379.33|375.23|378.22|374.12|432
1626309000000|2021-07-15 00:30:00|379.08|374.98|379.36|375.26|379.8|375.7|378.75|374.65|462
1626309300000|2021-07-15 00:35:00|379.31|375.21|381.15|377.05|381.18|377.08|379.31|375.21|430
1626309600000|2021-07-15 00:40:00|381.13|377.03|381.94|377.84|382.67|378.57|380.32|376.22|511
1626309900000|2021-07-15 00:45:00|381.98|377.88|383.24|379.14|383.47|379.37|381.98|377.88|429
1626310200000|2021-07-15 00:50:00|383.23|379.13|383.26|379.16|384.04|379.94|383.2|379.1|433
1626310500000|2021-07-15 00:55:00|383.24|379.14|383.72|379.62|383.86|379.76|382.89|378.79|422
1626310800000|2021-07-15 01:00:00|383.67|379.57|388.53|384.43|388.53|384.43|383.66|379.56|791
1626311100000|2021-07-15 01:05:00|388.56|384.46|388.98|384.88|388.98|384.88|387.29|383.19|611
1626311400000|2021-07-15 01:10:00|388.99|384.89|393.37|389.27|393.79|389.69|388.97|384.87|735
1626311700000|2021-07-15 01:15:00|393.38|389.28|392.83|388.73|393.63|389.53|392.7|388.6|741
1626312000000|2021-07-15 01:20:00|392.81|388.71|389.83|385.73|392.94|388.84|389.22|385.12|584
1626312300000|2021-07-15 01:25:00|389.76|385.66|389.84|385.74|390.22|386.12|387.98|383.88|633
1626312600000|2021-07-15 01:30:00|389.83|385.73|388.18|384.08|389.94|385.84|388.09|383.99|464
1626312900000|2021-07-15 01:35:00|388.2|384.1|389.5|385.4|389.9|385.8|387.75|383.65|505
1626313200000|2021-07-15 01:40:00|389.49|385.39|387.96|383.86|389.5|385.4|387.83|383.73|525
1626313500000|2021-07-15 01:45:00|387.93|383.83|388.66|384.56|388.84|384.74|387.67|383.57|427
1626313800000|2021-07-15 01:50:00|388.64|384.54|388.02|383.92|388.68|384.58|387.84|383.74|341
1626314100000|2021-07-15 01:55:00|388.01|383.91|386.44|382.34|388.04|383.94|386.14|382.04|471
1626314400000|2021-07-15 02:00:00|386.42|382.32|386.9|382.8|387.07|382.97|385.64|381.54|508
1626314700000|2021-07-15 02:05:00|386.89|382.79|387.45|383.35|387.8|383.7|386.83|382.73|471
1626315000000|2021-07-15 02:10:00|387.46|383.36|388.88|384.78|388.96|384.86|387.29|383.19|461
1626315300000|2021-07-15 02:15:00|388.86|384.76|386.62|382.52|388.86|384.76|386.38|382.28|424
1626315600000|2021-07-15 02:20:00|386.61|382.51|386.38|382.28|386.67|382.57|385.83|381.73|358
1626315900000|2021-07-15 02:25:00|386.37|382.27|385.15|381.05|386.6|382.5|384.85|380.75|440
1626316200000|2021-07-15 02:30:00|385.12|381.02|385.06|380.96|385.15|381.05|384.01|379.91|554
1626316500000|2021-07-15 02:35:00|385.08|380.98|384.71|380.61|385.17|381.07|384.2|380.1|333
1626316800000|2021-07-15 02:40:00|384.7|380.6|383.81|379.71|384.7|380.6|383.43|379.33|525
1626317100000|2021-07-15 02:45:00|383.83|379.73|383.51|379.41|384.11|380.01|383.51|379.41|367
1626317400000|2021-07-15 02:50:00|383.53|379.43|383.89|379.79|383.96|379.86|383.41|379.31|339
1626317700000|2021-07-15 02:55:00|383.85|379.75|382.88|378.78|383.85|379.75|382.63|378.53|377
1626318000000|2021-07-15 03:00:00|382.83|378.73|382.04|377.94|382.88|378.78|381.73|377.63|402
1626318300000|2021-07-15 03:05:00|382.03|377.93|381.98|377.88|382.19|378.09|381.48|377.38|313
1626318600000|2021-07-15 03:10:00|381.96|377.86|381.14|377.04|381.96|377.86|381.01|376.91|380
1626318900000|2021-07-15 03:15:00|381.15|377.05|382.37|378.27|382.45|378.35|381.05|376.95|420
1626319200000|2021-07-15 03:20:00|382.36|378.26|381.6|377.5|382.36|378.26|380.45|376.35|443
1626319500000|2021-07-15 03:25:00|381.61|377.51|382.85|378.75|382.85|378.75|381.6|377.5|433
1626319800000|2021-07-15 03:30:00|383|378.9|381.98|377.88|383|378.9|381.82|377.72|405
1626320100000|2021-07-15 03:35:00|381.99|377.89|381.01|376.91|381.99|377.89|380.94|376.84|310
1626320400000|2021-07-15 03:40:00|381.02|376.92|381.38|377.28|381.58|377.48|380.93|376.83|320
1626320700000|2021-07-15 03:45:00|381.39|377.29|381.89|377.79|382.05|377.95|380.52|376.42|383
1626321000000|2021-07-15 03:50:00|381.91|377.81|381.05|376.95|381.91|377.81|380.7|376.6|350
1626321300000|2021-07-15 03:55:00|381.11|377.01|380.01|375.91|381.11|377.01|379.69|375.59|458
1626321600000|2021-07-15 04:00:00|379.92|375.82|376.99|372.89|381|376.9|376.5|372.4|800
1626321900000|2021-07-15 04:05:00|376.97|372.87|378.17|374.07|378.29|374.19|376.89|372.79|626
1626322200000|2021-07-15 04:10:00|378.13|374.03|377.58|373.48|378.29|374.19|377.47|373.37|491
1626322500000|2021-07-15 04:15:00|377.56|373.46|378.68|374.58|379.49|375.39|377.49|373.39|511
1626322800000|2021-07-15 04:20:00|378.65|374.55|379.09|374.99|379.55|375.45|378.63|374.53|414
1626323100000|2021-07-15 04:25:00|379.08|374.98|379.73|375.63|380.02|375.92|378.86|374.76|461
1626323400000|2021-07-15 04:30:00|379.72|375.62|378.48|374.38|379.9|375.8|378.48|374.38|452
1626323700000|2021-07-15 04:35:00|378.42|374.32|377.7|373.6|378.84|374.74|377.69|373.59|434
1626324000000|2021-07-15 04:40:00|377.69|373.59|378.12|374.02|378.8|374.7|377.25|373.15|453
1626324300000|2021-07-15 04:45:00|378.14|374.04|377.49|373.39|378.14|374.04|377.29|373.19|374
1626324600000|2021-07-15 04:50:00|377.48|373.38|378.09|373.99|379.02|374.92|377.29|373.19|453
1626324900000|2021-07-15 04:55:00|378.11|374.01|378.72|374.62|378.88|374.78|377.93|373.83|355
1626325200000|2021-07-15 05:00:00|378.73|374.63|377.59|373.49|378.76|374.66|377.43|373.33|393
1626325500000|2021-07-15 05:05:00|377.6|373.5|378.13|374.03|378.13|374.03|376.81|372.71|333
1626325800000|2021-07-15 05:10:00|378.12|374.02|377.08|372.98|378.14|374.04|376.68|372.58|446
1626326100000|2021-07-15 05:15:00|377.1|373|376.98|372.88|377.36|373.26|376.6|372.5|312
1626326400000|2021-07-15 05:20:00|376.99|372.89|377.82|373.72|378.1|374|376.69|372.59|308
1626326700000|2021-07-15 05:25:00|377.83|373.73|378.07|373.97|378.07|373.97|377.39|373.29|317
1626327000000|2021-07-15 05:30:00|378.08|373.98|379.42|375.32|379.59|375.49|377.76|373.66|365
1626327300000|2021-07-15 05:35:00|379.41|375.31|375.92|371.82|379.42|375.32|375.33|371.23|490
1626327600000|2021-07-15 05:40:00|375.9|371.8|376.91|372.81|377.13|373.03|375.9|371.8|436
1626327900000|2021-07-15 05:45:00|376.94|372.84|375.18|371.08|376.94|372.84|374.65|370.55|461
1626328200000|2021-07-15 05:50:00|375.2|371.1|375.8|371.7|375.83|371.73|374.89|370.79|429
1626328500000|2021-07-15 05:55:00|375.81|371.71|377.28|373.18|377.34|373.24|375.65|371.55|418
1626328800000|2021-07-15 06:00:00|377.29|373.19|375.64|371.54|377.29|373.19|375.4|371.3|461
1626329100000|2021-07-15 06:05:00|375.62|371.52|376.39|372.29|376.89|372.79|375.62|371.52|367
1626329400000|2021-07-15 06:10:00|376.38|372.28|377.54|373.44|377.74|373.64|376.33|372.23|317
1626329700000|2021-07-15 06:15:00|377.55|373.45|376.72|372.62|377.55|373.45|376.3|372.2|379
1626330000000|2021-07-15 06:20:00|376.73|372.63|375.45|371.35|376.73|372.63|375.1|371|285
1626330300000|2021-07-15 06:25:00|375.44|371.34|374.14|370.04|375.45|371.35|373.8|369.7|421
1626330600000|2021-07-15 06:30:00|374.13|370.03|373.57|369.47|374.66|370.56|372.58|368.48|638
1626330900000|2021-07-15 06:35:00|373.55|369.45|373.73|369.63|374.07|369.97|373.27|369.17|587
1626331200000|2021-07-15 06:40:00|373.76|369.66|372.99|368.89|373.96|369.86|371.4|367.3|611
1626331500000|2021-07-15 06:45:00|372.95|368.85|373.91|369.81|374.17|370.07|372.85|368.75|523
1626331800000|2021-07-15 06:50:00|373.92|369.82|373.95|369.85|374.29|370.19|373.59|369.49|386
1626332100000|2021-07-15 06:55:00|373.93|369.83|373.51|369.41|374.09|369.99|373.51|369.41|391
1626332400000|2021-07-15 07:00:00|373.5|369.4|372.52|368.42|373.5|369.4|371.4|367.3|554
1626332700000|2021-07-15 07:05:00|372.51|368.41|373.79|369.69|374.22|370.12|372.35|368.25|409
1626333000000|2021-07-15 07:10:00|373.94|369.84|374.6|370.5|374.73|370.63|373.88|369.78|418
1626333300000|2021-07-15 07:15:00|374.59|370.49|374.89|370.79|375.03|370.93|373.82|369.72|409
1626333600000|2021-07-15 07:20:00|374.88|370.78|374.13|370.03|375.08|370.98|374.13|370.03|352
1626333900000|2021-07-15 07:25:00|374.12|370.02|374.73|370.63|374.9|370.8|373.37|369.27|463
1626334200000|2021-07-15 07:30:00|374.74|370.64|373.76|369.66|374.76|370.66|373.64|369.54|374
1626334500000|2021-07-15 07:35:00|373.77|369.67|372.77|368.67|373.82|369.72|372.37|368.27|474
1626334800000|2021-07-15 07:40:00|372.76|368.66|372.87|368.77|373.53|369.43|372.66|368.56|361
1626335100000|2021-07-15 07:45:00|372.86|368.76|374.44|370.34|374.75|370.65|372.59|368.49|326
1626335400000|2021-07-15 07:50:00|374.45|370.35|372.68|368.58|374.49|370.39|372.57|368.47|274
1626335700000|2021-07-15 07:55:00|372.57|368.47|373.96|369.86|374.1|370|372.48|368.38|376
1626336000000|2021-07-15 08:00:00|373.95|369.85|377.05|372.95|377.81|373.71|372.87|368.77|590
1626336300000|2021-07-15 08:05:00|377.08|372.98|376.47|372.37|377.09|372.99|375.59|371.49|635
1626336600000|2021-07-15 08:10:00|376.46|372.36|375.11|371.01|376.62|372.52|374.97|370.87|424
1626336900000|2021-07-15 08:15:00|375.03|370.93|374.6|370.5|375.37|371.27|373.51|369.41|489
1626337200000|2021-07-15 08:20:00|374.54|370.44|373.69|369.59|374.54|370.44|373.17|369.07|446
1626337500000|2021-07-15 08:25:00|373.67|369.57|373.53|369.43|373.73|369.63|372.74|368.64|498
1626337800000|2021-07-15 08:30:00|373.54|369.44|372.03|367.93|373.54|369.44|371.7|367.6|500
1626338100000|2021-07-15 08:35:00|371.99|367.89|374.83|370.73|375.29|371.19|371.99|367.89|563
1626338400000|2021-07-15 08:40:00|374.87|370.77|375.36|371.26|375.69|371.59|374.25|370.15|449
1626338700000|2021-07-15 08:45:00|375.35|371.25|375.08|370.98|375.37|371.27|374.31|370.21|491
1626339000000|2021-07-15 08:50:00|375.06|370.96|375.85|371.75|376.24|372.14|374.67|370.57|285
1626339300000|2021-07-15 08:55:00|375.9|371.8|374.77|370.67|375.9|371.8|374.71|370.61|270
1626339600000|2021-07-15 09:00:00|374.76|370.66|375.08|370.98|375.08|370.98|373.44|369.34|416
1626339900000|2021-07-15 09:05:00|375.15|371.05|375.75|371.65|375.75|371.65|374.67|370.57|378
1626340200000|2021-07-15 09:10:00|375.76|371.66|375.68|371.58|375.8|371.7|374.73|370.63|427
1626340500000|2021-07-15 09:15:00|375.71|371.61|377.12|373.02|377.2|373.1|375.44|371.34|463
1626340800000|2021-07-15 09:20:00|377.16|373.06|377.15|373.05|377.29|373.19|376.67|372.57|431
1626341100000|2021-07-15 09:25:00|377.12|373.02|376.96|372.86|377.32|373.22|376.63|372.53|391
1626341400000|2021-07-15 09:30:00|376.95|372.85|377.45|373.35|377.71|373.61|376.4|372.3|472
1626341700000|2021-07-15 09:35:00|377.41|373.31|376.36|372.26|377.45|373.35|376.17|372.07|436
1626342000000|2021-07-15 09:40:00|376.33|372.23|376.62|372.52|376.62|372.52|375.68|371.58|431
1626342300000|2021-07-15 09:45:00|376.61|372.51|375.65|371.55|376.61|372.51|375.58|371.48|412
1626342600000|2021-07-15 09:50:00|375.61|371.51|376.39|372.29|376.52|372.42|375.53|371.43|475
1626342900000|2021-07-15 09:55:00|376.43|372.33|377.13|373.03|377.24|373.14|376.21|372.11|490
1626343200000|2021-07-15 10:00:00|377.12|373.02|377.78|373.68|377.8|373.7|376.69|372.59|335
1626343500000|2021-07-15 10:05:00|377.73|373.63|377.64|373.54|377.92|373.82|377.14|373.04|452
1626343800000|2021-07-15 10:10:00|377.59|373.49|377.4|373.3|377.76|373.66|376.93|372.83|460
1626344100000|2021-07-15 10:15:00|377.41|373.31|377.17|373.07|377.45|373.35|376.96|372.86|363
1626344400000|2021-07-15 10:20:00|377.16|373.06|370.82|366.72|377.22|373.12|370.81|366.71|718
1626344700000|2021-07-15 10:25:00|370.86|366.76|369.37|365.27|371.67|367.57|368.56|364.46|841
1626345000000|2021-07-15 10:30:00|369.31|365.21|367.42|363.32|369.35|365.25|365.2|361.1|806
1626345300000|2021-07-15 10:35:00|367.43|363.33|368.04|363.94|368.37|364.27|366.32|362.22|713
1626345600000|2021-07-15 10:40:00|368.05|363.95|366.29|362.19|368.39|364.29|365.59|361.49|635
1626345900000|2021-07-15 10:45:00|366.32|362.22|367.37|363.27|367.9|363.8|365.92|361.82|586
1626346200000|2021-07-15 10:50:00|367.4|363.3|366.48|362.38|368.7|364.6|366.3|362.2|448
1626346500000|2021-07-15 10:55:00|366.57|362.47|366.1|362|367.96|363.86|365.59|361.49|501
1626346800000|2021-07-15 11:00:00|366.05|361.95|367.65|363.55|367.87|363.77|365.41|361.31|635
1626347100000|2021-07-15 11:05:00|367.66|363.56|367.14|363.04|367.85|363.75|366.53|362.43|576
1626347400000|2021-07-15 11:10:00|367.15|363.05|367.82|363.72|367.91|363.81|366.46|362.36|531
1626347700000|2021-07-15 11:15:00|367.79|363.69|366.95|362.85|367.82|363.72|366.88|362.78|540
1626348000000|2021-07-15 11:20:00|367.02|362.92|366.05|361.95|367.06|362.96|365.82|361.72|633
1626348300000|2021-07-15 11:25:00|366.08|361.98|366.77|362.67|367.13|363.03|365.74|361.64|560
1626348600000|2021-07-15 11:30:00|366.74|362.64|368|363.9|368.06|363.96|366.44|362.34|432
1626348900000|2021-07-15 11:35:00|367.97|363.87|367.87|363.77|368.22|364.12|367.68|363.58|264
1626349200000|2021-07-15 11:40:00|367.86|363.76|368.26|364.16|368.44|364.34|367.66|363.56|231
1626349500000|2021-07-15 11:45:00|368.28|364.18|369.35|365.25|369.62|365.52|368.2|364.1|250
1626349800000|2021-07-15 11:50:00|369.34|365.24|368.87|364.77|369.45|365.35|368.11|364.01|406
1626350100000|2021-07-15 11:55:00|368.82|364.72|368.78|364.68|369.4|365.3|368.13|364.03|351
1626350400000|2021-07-15 12:00:00|368.81|364.71|371.39|367.29|372.62|368.52|366.71|362.61|553
1626350700000|2021-07-15 12:05:00|371.41|367.31|370.26|366.16|371.41|367.31|368.42|364.32|796
1626351000000|2021-07-15 12:10:00|370.4|366.3|368.12|364.02|370.4|366.3|366.98|362.88|818
1626351300000|2021-07-15 12:15:00|368.11|364.01|370.33|366.23|370.82|366.72|367.61|363.51|719
1626351600000|2021-07-15 12:20:00|370.35|366.25|369.88|365.78|370.42|366.32|369.39|365.29|570
1626351900000|2021-07-15 12:25:00|369.89|365.79|368.47|364.37|369.89|365.79|368.3|364.2|488
1626352200000|2021-07-15 12:30:00|368.51|364.41|368.9|364.8|369.82|365.72|368.44|364.34|562
1626352500000|2021-07-15 12:35:00|368.92|364.82|368.62|364.52|369.72|365.62|368.26|364.16|524
1626352800000|2021-07-15 12:40:00|368.65|364.55|367.99|363.89|368.92|364.82|367.61|363.51|703
1626353100000|2021-07-15 12:45:00|368.02|363.92|368.99|364.89|369.49|365.39|367.63|363.53|596
1626353400000|2021-07-15 12:50:00|368.98|364.88|370.07|365.97|370.14|366.04|368.74|364.64|458
1626353700000|2021-07-15 12:55:00|370.06|365.96|369.92|365.82|370.43|366.33|369.78|365.68|522
1626354000000|2021-07-15 13:00:00|369.89|365.79|369.45|365.35|369.89|365.79|368.68|364.58|525
1626354300000|2021-07-15 13:05:00|369.46|365.36|370.25|366.15|370.75|366.65|369.46|365.36|494
1626354600000|2021-07-15 13:10:00|370.26|366.16|369.75|365.65|370.7|366.6|369.47|365.37|505
1626354900000|2021-07-15 13:15:00|369.76|365.66|369.12|365.02|369.8|365.7|368.14|364.04|517
1626355200000|2021-07-15 13:20:00|369.08|364.98|367.82|363.72|369.12|365.02|367.56|363.46|507
1626355500000|2021-07-15 13:25:00|367.79|363.69|368.89|364.79|370.46|366.36|366|361.9|838
1626355800000|2021-07-15 13:30:00|368.79|364.69|370.19|366.09|370.86|366.76|367.72|363.62|597
1626356100000|2021-07-15 13:35:00|370.2|366.1|370.04|365.94|370.46|366.36|369.34|365.24|500
1626356400000|2021-07-15 13:40:00|370.01|365.91|369.21|365.11|370.11|366.01|368.81|364.71|475
1626356700000|2021-07-15 13:45:00|369.15|365.05|369.77|365.67|370.27|366.17|368.82|364.72|508
1626357000000|2021-07-15 13:50:00|369.72|365.62|370.47|366.37|370.73|366.63|369.37|365.27|475
1626357300000|2021-07-15 13:55:00|370.55|366.45|371.05|366.95|371.33|367.23|370.45|366.35|473
1626357600000|2021-07-15 14:00:00|371.06|366.96|371.08|366.98|371.26|367.16|370.3|366.2|495
1626357900000|2021-07-15 14:05:00|371.09|366.99|372.42|368.32|372.77|368.67|370.83|366.73|529
1626358200000|2021-07-15 14:10:00|372.43|368.33|372.01|367.91|372.75|368.65|371.6|367.5|557
1626358500000|2021-07-15 14:15:00|372.03|367.93|370.75|366.65|372.03|367.93|370.73|366.63|386
1626358800000|2021-07-15 14:20:00|370.74|366.64|370.36|366.26|371.26|367.16|370|365.9|456
1626359100000|2021-07-15 14:25:00|370.35|366.25|369.77|365.67|370.37|366.27|369.55|365.45|481
1626359400000|2021-07-15 14:30:00|369.76|365.66|370.49|366.39|370.53|366.43|369.39|365.29|397
1626359700000|2021-07-15 14:35:00|370.4|366.3|371.14|367.04|371.22|367.12|370.29|366.19|186
1626360000000|2021-07-15 14:40:00|371.18|367.08|370.34|366.24|371.55|367.45|370.34|366.24|428
1626360300000|2021-07-15 14:45:00|370.31|366.21|370.58|366.48|371.36|367.26|370.05|365.95|469
1626360600000|2021-07-15 14:50:00|370.57|366.47|371.5|367.4|371.65|367.55|370.57|366.47|401
1626360900000|2021-07-15 14:55:00|371.49|367.39|370.6|366.5|371.49|367.39|370.36|366.26|435
1626361200000|2021-07-15 15:00:00|370.58|366.48|370|365.9|371.17|367.07|369.97|365.87|523
1626361500000|2021-07-15 15:05:00|370.01|365.91|370.21|366.11|370.75|366.65|369.98|365.88|400
1626361800000|2021-07-15 15:10:00|370.22|366.12|370.99|366.89|371.25|367.15|370.14|366.04|399
1626362100000|2021-07-15 15:15:00|370.94|366.84|371.55|367.45|371.62|367.52|370.58|366.48|417
1626362400000|2021-07-15 15:20:00|371.53|367.43|372.39|368.29|372.41|368.31|371.16|367.06|415
1626362700000|2021-07-15 15:25:00|372.34|368.24|371|366.9|372.61|368.51|370.78|366.68|460
1626363000000|2021-07-15 15:30:00|371.03|366.93|369.7|365.6|371.07|366.97|369.63|365.53|385
1626363300000|2021-07-15 15:35:00|369.69|365.59|369.8|365.7|370.14|366.04|369.27|365.17|414
1626363600000|2021-07-15 15:40:00|369.81|365.71|369.27|365.17|370.13|366.03|369.12|365.02|415
1626363900000|2021-07-15 15:45:00|369.22|365.12|370.08|365.98|370.21|366.11|369.21|365.11|488
1626364200000|2021-07-15 15:50:00|370.09|365.99|369.31|365.21|370.2|366.1|369.08|364.98|441
1626364500000|2021-07-15 15:55:00|369.32|365.22|368.78|364.68|369.46|365.36|368.76|364.66|450
1626364800000|2021-07-15 16:00:00|368.76|364.66|369.5|365.4|369.73|365.63|368.33|364.23|560
1626365100000|2021-07-15 16:05:00|369.51|365.41|368.01|363.91|369.64|365.54|367.43|363.33|620
1626365400000|2021-07-15 16:10:00|368.02|363.92|367.36|363.26|368.56|364.46|367.13|363.03|490
1626365700000|2021-07-15 16:15:00|367.32|363.22|365.43|361.33|367.32|363.22|365.3|361.2|549
1626366000000|2021-07-15 16:20:00|365.38|361.28|365.76|361.66|366.27|362.17|364.49|360.39|558
1626366300000|2021-07-15 16:25:00|365.77|361.67|363.84|359.74|365.87|361.77|363.76|359.66|504
1626366600000|2021-07-15 16:30:00|363.92|359.82|363.9|359.8|364.72|360.62|363.08|358.98|637
1626366900000|2021-07-15 16:35:00|363.92|359.82|364.79|360.69|364.95|360.85|363.7|359.6|472
1626367200000|2021-07-15 16:40:00|364.81|360.71|366.7|362.6|366.75|362.65|364.75|360.65|524
1626367500000|2021-07-15 16:45:00|366.75|362.65|365.72|361.62|367.82|363.72|365.66|361.56|523
1626367800000|2021-07-15 16:50:00|365.74|361.64|365.63|361.53|366.45|362.35|365.6|361.5|528
1626368100000|2021-07-15 16:55:00|365.64|361.54|366.7|362.6|366.72|362.62|365.43|361.33|617
1626368400000|2021-07-15 17:00:00|366.79|362.69|365.03|360.93|366.83|362.73|365.03|360.93|594
1626368700000|2021-07-15 17:05:00|365.05|360.95|363.05|358.95|366.35|362.25|362.81|358.71|589
1626369000000|2021-07-15 17:10:00|363.28|359.18|360.46|356.36|363.44|359.34|358.25|354.15|819
1626369300000|2021-07-15 17:15:00|360.47|356.37|360|355.9|361.43|357.33|359.68|355.58|701
1626369600000|2021-07-15 17:20:00|359.96|355.86|361.79|357.69|361.85|357.75|359.55|355.45|631
1626369900000|2021-07-15 17:25:00|361.78|357.68|363.41|359.31|363.41|359.31|361.78|357.68|446
1626370200000|2021-07-15 17:30:00|363.46|359.36|363.44|359.34|365.02|360.92|363.35|359.25|629
1626370500000|2021-07-15 17:35:00|363.42|359.32|361.86|357.76|363.5|359.4|361.57|357.47|629
1626370800000|2021-07-15 17:40:00|361.82|357.72|361.54|357.44|362.27|358.17|361.49|357.39|525
1626371100000|2021-07-15 17:45:00|361.55|357.45|361.58|357.48|362.76|358.66|360.54|356.44|620
1626371400000|2021-07-15 17:50:00|361.51|357.41|360.67|356.57|361.77|357.67|360.38|356.28|613
1626371700000|2021-07-15 17:55:00|360.68|356.58|362.29|358.19|362.33|358.23|360.18|356.08|609
1626372000000|2021-07-15 18:00:00|362.35|358.25|363.37|359.27|364.32|360.22|362.22|358.12|585
1626372300000|2021-07-15 18:05:00|363.36|359.26|363.98|359.88|364.38|360.28|363.36|359.26|465
1626372600000|2021-07-15 18:10:00|363.91|359.81|363.79|359.69|364.22|360.12|363.33|359.23|455
1626372900000|2021-07-15 18:15:00|363.78|359.68|365.12|361.02|365.23|361.13|363.66|359.56|484
1626373200000|2021-07-15 18:20:00|365.15|361.05|364.54|360.44|365.16|361.06|364.28|360.18|375
1626373500000|2021-07-15 18:25:00|364.55|360.45|364.65|360.55|365.11|361.01|364.45|360.35|430
1626373800000|2021-07-15 18:30:00|364.66|360.56|364.75|360.65|365.02|360.92|364.4|360.3|294
1626374100000|2021-07-15 18:35:00|364.76|360.66|364.64|360.54|364.92|360.82|364.35|360.25|320
1626374400000|2021-07-15 18:40:00|364.65|360.55|364.75|360.65|364.8|360.7|364.2|360.1|318
1626374700000|2021-07-15 18:45:00|364.76|360.66|364.69|360.59|364.76|360.66|363.67|359.57|375
1626375000000|2021-07-15 18:50:00|364.7|360.6|365.77|361.67|365.97|361.87|364.56|360.46|494
1626375300000|2021-07-15 18:55:00|365.73|361.63|365.49|361.39|365.75|361.65|364.96|360.86|393
1626375600000|2021-07-15 19:00:00|365.43|361.33|365.34|361.24|365.57|361.47|365.05|360.95|339
1626375900000|2021-07-15 19:05:00|365.37|361.27|365.02|360.92|365.65|361.55|364.89|360.79|264
1626376200000|2021-07-15 19:10:00|365.1|361|365.13|361.03|365.26|361.16|364.83|360.73|288
1626376500000|2021-07-15 19:15:00|365.12|361.02|368.72|364.62|369.48|365.38|365.11|361.01|495
1626376800000|2021-07-15 19:20:00|368.71|364.61|366.31|362.21|368.71|364.61|365.98|361.88|550
1626377100000|2021-07-15 19:25:00|366.32|362.22|367.14|363.04|367.24|363.14|365.88|361.78|531
1626377400000|2021-07-15 19:30:00|367.12|363.02|366.55|362.45|367.12|363.02|366.11|362.01|313
1626377700000|2021-07-15 19:35:00|366.58|362.48|366.2|362.1|366.6|362.5|365.97|361.87|309
1626378000000|2021-07-15 19:40:00|366.25|362.15|365.75|361.65|366.29|362.19|365.74|361.64|400
1626378300000|2021-07-15 19:45:00|365.76|361.66|366.09|361.99|366.12|362.02|365.61|361.51|341
1626378600000|2021-07-15 19:50:00|366.04|361.94|368.15|364.05|368.29|364.19|366|361.9|503
1626378900000|2021-07-15 19:55:00|368.14|364.04|367.06|362.96|368.14|364.04|366.93|362.83|384
1626379200000|2021-07-15 20:00:00|366.94|362.84|367.92|363.82|368.29|364.19|366.86|362.76|475
1626379500000|2021-07-15 20:05:00|367.91|363.81|368.1|364|368.1|364|367.49|363.39|352
1626379800000|2021-07-15 20:10:00|368.16|364.06|368.21|364.11|368.3|364.2|367.34|363.24|346
1626380100000|2021-07-15 20:15:00|368.22|364.12|368.27|364.17|368.47|364.37|367.74|363.64|384
1626380400000|2021-07-15 20:20:00|368.28|364.18|368.33|364.23|368.5|364.4|367.9|363.8|323
1626380700000|2021-07-15 20:25:00|368.34|364.24|370.05|365.95|370.33|366.23|368.21|364.11|333
1626381000000|2021-07-15 20:30:00|370|365.9|368.85|364.75|370|365.9|368.4|364.3|378
1626381300000|2021-07-15 20:35:00|368.88|364.78|368.79|364.69|369.32|365.22|368.69|364.59|327
1626381600000|2021-07-15 20:40:00|368.76|364.66|368.42|364.32|369.17|365.07|367.97|363.87|315
1626381900000|2021-07-15 20:45:00|368.38|364.28|369.06|364.96|369.32|365.22|368.2|364.1|224
1626382200000|2021-07-15 20:50:00|369.04|364.94|369.01|364.91|369.3|365.2|368.63|364.53|283
1626382500000|2021-07-15 20:55:00|369|364.9|369|364.9|369.23|365.13|368.58|364.48|203
1626382800000|2021-07-15 21:00:00|368.98|364.88|370.23|366.13|370.39|366.29|368.96|364.86|343
1626383100000|2021-07-15 21:05:00|370.24|366.14|370.09|365.99|370.45|366.35|369.66|365.56|275
1626383400000|2021-07-15 21:10:00|370.12|366.02|369.84|365.74|370.27|366.17|369.77|365.67|265
1626383700000|2021-07-15 21:15:00|369.87|365.77|369.85|365.75|370.01|365.91|369.68|365.58|200
1626384000000|2021-07-15 21:20:00|369.88|365.78|370.06|365.96|370.47|366.37|369.77|365.67|181
1626384300000|2021-07-15 21:25:00|370.02|365.92|370.09|365.99|370.15|366.05|369.72|365.62|235
1626384600000|2021-07-15 21:30:00|370.08|365.98|370.26|366.16|370.26|366.16|370.07|365.97|146
1626384900000|2021-07-15 21:35:00|370.25|366.15|370.16|366.06|370.31|366.21|370.16|366.06|121
1626385200000|2021-07-15 21:40:00|370.15|366.05|369.28|365.18|370.15|366.05|369.1|365|265
1626385500000|2021-07-15 21:45:00|369.25|365.15|369.61|365.51|369.98|365.88|369.25|365.15|311
1626385800000|2021-07-15 21:50:00|369.64|365.54|369.71|365.61|370.11|366.01|369.52|365.42|346
1626386100000|2021-07-15 21:55:00|369.72|365.62|368.77|364.67|370.28|366.18|368.77|364.67|404
1626386400000|2021-07-15 22:00:00|368.78|364.68|369.06|364.96|369.67|365.57|368.62|364.52|401
1626386700000|2021-07-15 22:05:00|369.1|365|370.73|366.63|370.96|366.86|369.01|364.91|335
1626387000000|2021-07-15 22:10:00|370.74|366.64|369.97|365.87|371.06|366.96|369.81|365.71|345
1626387300000|2021-07-15 22:15:00|369.95|365.85|370.43|366.33|371.03|366.93|369.9|365.8|498
1626387600000|2021-07-15 22:20:00|370.36|366.26|369.77|365.67|370.76|366.66|369.73|365.63|323
1626387900000|2021-07-15 22:25:00|369.78|365.68|370.43|366.33|370.76|366.66|369.77|365.67|412
1626388200000|2021-07-15 22:30:00|370.44|366.34|370.13|366.03|370.51|366.41|369.98|365.88|226
1626388500000|2021-07-15 22:35:00|370.14|366.04|370.1|366|371.02|366.92|370.03|365.93|361
1626388800000|2021-07-15 22:40:00|370.09|365.99|369.72|365.62|370.13|366.03|369.53|365.43|282
1626389100000|2021-07-15 22:45:00|369.7|365.6|368.82|364.72|369.74|365.64|368.8|364.7|348
1626389400000|2021-07-15 22:50:00|368.81|364.71|369.08|364.98|369.25|365.15|368.81|364.71|310
1626389700000|2021-07-15 22:55:00|369.1|365|369.06|364.96|369.28|365.18|368.95|364.85|252
1626390000000|2021-07-15 23:00:00|369.1|365|369.69|365.59|370.04|365.94|369.1|365|253
1626390300000|2021-07-15 23:05:00|369.74|365.64|369.07|364.97|369.89|365.79|369.04|364.94|269
1626390600000|2021-07-15 23:10:00|369.03|364.93|369.99|365.89|370.18|366.08|369.03|364.93|306
1626390900000|2021-07-15 23:15:00|370|365.9|372.02|367.92|372.05|367.95|369.99|365.89|259
1626391200000|2021-07-15 23:20:00|371.98|367.88|371.14|367.04|372.78|368.68|371.13|367.03|458
1626391500000|2021-07-15 23:25:00|371.12|367.02|372.06|367.96|372.49|368.39|371.07|366.97|349
1626391800000|2021-07-15 23:30:00|371.92|367.82|371.2|367.1|372.1|368|371.16|367.06|270
1626392100000|2021-07-15 23:35:00|371.17|367.07|368.44|364.34|371.52|367.42|368.42|364.32|383
1626392400000|2021-07-15 23:40:00|368.42|364.32|365.13|361.03|368.45|364.35|364.98|360.88|581
1626392700000|2021-07-15 23:45:00|365.07|360.97|365.83|361.73|366.88|362.78|365.07|360.97|521
1626393000000|2021-07-15 23:50:00|365.84|361.74|366.2|362.1|366.7|362.6|365.7|361.6|344
1626393300000|2021-07-15 23:55:00|366.28|362.18|368.88|364.78|369.18|365.08|366.28|362.18|480
1626393600000|2021-07-16 00:00:00|368.96|364.86|367.5|363.4|370.57|366.47|367.38|363.28|620
1626393900000|2021-07-16 00:05:00|367.38|363.28|367.57|363.47|367.8|363.7|366.33|362.23|555
1626394200000|2021-07-16 00:10:00|367.6|363.5|371.51|367.41|371.7|367.6|367.31|363.21|545
1626394500000|2021-07-16 00:15:00|371.44|367.34|370.67|366.57|372.16|368.06|370.67|366.57|487
1626394800000|2021-07-16 00:20:00|370.64|366.54|369.77|365.67|370.81|366.71|369.45|365.35|486
1626395100000|2021-07-16 00:25:00|369.76|365.66|370.03|365.93|370.22|366.12|369.53|365.43|390
1626395400000|2021-07-16 00:30:00|370.02|365.92|368.54|364.44|370.67|366.57|368.39|364.29|422
1626395700000|2021-07-16 00:35:00|368.6|364.5|367.08|362.98|368.7|364.6|366.87|362.77|414
1626396000000|2021-07-16 00:40:00|366.94|362.84|366.5|362.4|367.57|363.47|366.37|362.27|391
1626396300000|2021-07-16 00:45:00|366.48|362.38|366.39|362.29|367.15|363.05|365.43|361.33|407
1626396600000|2021-07-16 00:50:00|366.4|362.3|367.74|363.64|367.85|363.75|366.3|362.2|403
1626396900000|2021-07-16 00:55:00|367.64|363.54|369.11|365.01|369.35|365.25|367.63|363.53|369
1626397200000|2021-07-16 01:00:00|369.12|365.02|370.72|366.62|370.78|366.68|369.12|365.02|388
1626397500000|2021-07-16 01:05:00|370.7|366.6|372.08|367.98|373.01|368.91|370.65|366.55|503
1626397800000|2021-07-16 01:10:00|372.1|368|372.3|368.2|372.44|368.34|371.77|367.67|401
1626398100000|2021-07-16 01:15:00|372.29|368.19|374.11|370.01|375.28|371.18|371.69|367.59|570
1626398400000|2021-07-16 01:20:00|374.15|370.05|374.01|369.91|374.58|370.48|373.89|369.79|414
1626398700000|2021-07-16 01:25:00|374.05|369.95|373.67|369.57|374.24|370.14|373.67|369.57|377
1626399000000|2021-07-16 01:30:00|373.69|369.59|373.89|369.79|374.52|370.42|373.66|369.56|358
1626399300000|2021-07-16 01:35:00|373.87|369.77|373.29|369.19|374.05|369.95|373.05|368.95|284
1626399600000|2021-07-16 01:40:00|373.3|369.2|372.36|368.26|373.48|369.38|372.19|368.09|321
1626399900000|2021-07-16 01:45:00|372.35|368.25|372|367.9|372.71|368.61|371.88|367.78|381
1626400200000|2021-07-16 01:50:00|371.98|367.88|372.72|368.62|373.17|369.07|371.98|367.88|332
1626400500000|2021-07-16 01:55:00|372.73|368.63|373.13|369.03|373.22|369.12|372.44|368.34|295
1626400800000|2021-07-16 02:00:00|373.14|369.04|374.14|370.04|374.4|370.3|373.14|369.04|411
1626401100000|2021-07-16 02:05:00|374.13|370.03|376.28|372.18|376.36|372.26|374.09|369.99|516
1626401400000|2021-07-16 02:10:00|376.25|372.15|376.95|372.85|377.51|373.41|376.19|372.09|588
1626401700000|2021-07-16 02:15:00|376.97|372.87|376.06|371.96|377.24|373.14|375.87|371.77|498
1626402000000|2021-07-16 02:20:00|376.08|371.98|375.88|371.78|376.09|371.99|375.41|371.31|397
1626402300000|2021-07-16 02:25:00|375.91|371.81|375.93|371.83|376.23|372.13|375.32|371.22|395
1626402600000|2021-07-16 02:30:00|375.92|371.82|375.3|371.2|376.4|372.3|374.33|370.23|511
1626402900000|2021-07-16 02:35:00|375.31|371.21|374.56|370.46|375.33|371.23|374.37|370.27|344
1626403200000|2021-07-16 02:40:00|374.54|370.44|375.07|370.97|375.3|371.2|374.54|370.44|397
1626403500000|2021-07-16 02:45:00|375.04|370.94|376.3|372.2|376.3|372.2|375.03|370.93|314
1626403800000|2021-07-16 02:50:00|376.29|372.19|375.91|371.81|376.68|372.58|375.28|371.18|374
1626404100000|2021-07-16 02:55:00|375.9|371.8|376.35|372.25|376.5|372.4|375.8|371.7|354
1626404400000|2021-07-16 03:00:00|376.38|372.28|376.94|372.84|377.13|373.03|376.08|371.98|331
1626404700000|2021-07-16 03:05:00|376.95|372.85|376.82|372.72|377.36|373.26|376.68|372.58|379
1626405000000|2021-07-16 03:10:00|376.98|372.88|377|372.9|377.31|373.21|376.44|372.34|465
1626405300000|2021-07-16 03:15:00|377.01|372.91|376.04|371.94|377.01|372.91|375.56|371.46|368
1626405600000|2021-07-16 03:20:00|376.07|371.97|376.79|372.69|377.04|372.94|375.96|371.86|349
1626405900000|2021-07-16 03:25:00|376.8|372.7|376.07|371.97|376.85|372.75|375.76|371.66|356
1626406200000|2021-07-16 03:30:00|376.08|371.98|376.71|372.61|376.83|372.73|376.07|371.97|343
1626406500000|2021-07-16 03:35:00|376.7|372.6|378.59|374.49|378.69|374.59|376.5|372.4|298
1626406800000|2021-07-16 03:40:00|378.53|374.43|376.85|372.75|378.67|374.57|376.42|372.32|327
1626407100000|2021-07-16 03:45:00|376.87|372.77|376.25|372.15|377.06|372.96|376.23|372.13|256
1626407400000|2021-07-16 03:50:00|376.3|372.2|376.22|372.12|376.91|372.81|376.2|372.1|316
1626407700000|2021-07-16 03:55:00|376.3|372.2|376.13|372.03|376.8|372.7|375.88|371.78|355
1626408000000|2021-07-16 04:00:00|376.12|372.02|377.07|372.97|377.7|373.6|376.12|372.02|346
1626408300000|2021-07-16 04:05:00|377.2|373.1|377.97|373.87|377.97|373.87|377.17|373.07|231
1626408600000|2021-07-16 04:10:00|377.95|373.85|378.14|374.04|378.73|374.63|377.94|373.84|388
1626408900000|2021-07-16 04:15:00|378.15|374.05|377.13|373.03|378.29|374.19|376.67|372.57|269
1626409200000|2021-07-16 04:20:00|377.14|373.04|377.11|373.01|377.41|373.31|376.8|372.7|281
1626409500000|2021-07-16 04:25:00|377.13|373.03|375.7|371.6|377.25|373.15|375.53|371.43|454
1626409800000|2021-07-16 04:30:00|375.72|371.62|375.24|371.14|375.72|371.62|375.08|370.98|277
1626410100000|2021-07-16 04:35:00|375.2|371.1|375.91|371.81|376.06|371.96|375.18|371.08|195
1626410400000|2021-07-16 04:40:00|375.92|371.82|375.98|371.88|376.39|372.29|375.78|371.68|282
1626410700000|2021-07-16 04:45:00|375.97|371.87|376.21|372.11|376.87|372.77|375.96|371.86|301
1626411000000|2021-07-16 04:50:00|376.18|372.08|377|372.9|377.24|373.14|376.12|372.02|265
1626411300000|2021-07-16 04:55:00|376.98|372.88|376.39|372.29|377.32|373.22|376.39|372.29|290
1626411600000|2021-07-16 05:00:00|376.3|372.2|376.85|372.75|377.22|373.12|376.3|372.2|360
1626411900000|2021-07-16 05:05:00|376.84|372.74|375.6|371.5|376.87|372.77|375.2|371.1|289
1626412200000|2021-07-16 05:10:00|375.57|371.47|376.24|372.14|376.72|372.62|375.57|371.47|170
1626412500000|2021-07-16 05:15:00|376.27|372.17|372.87|368.77|376.27|372.17|372.87|368.77|378
1626412800000|2021-07-16 05:20:00|373|368.9|374.3|370.2|374.65|370.55|372.99|368.89|305
1626413100000|2021-07-16 05:25:00|374.28|370.18|373.26|369.16|374.4|370.3|373.25|369.15|312
1626413400000|2021-07-16 05:30:00|373.21|369.11|374.04|369.94|374.86|370.76|373.21|369.11|448
1626413700000|2021-07-16 05:35:00|373.98|369.88|373.63|369.53|374.92|370.82|373.63|369.53|410
1626414000000|2021-07-16 05:40:00|373.65|369.55|373.07|368.97|374.38|370.28|372.79|368.69|361
1626414300000|2021-07-16 05:45:00|373.06|368.96|373.4|369.3|374.09|369.99|372.97|368.87|261
1626414600000|2021-07-16 05:50:00|373.34|369.24|372.29|368.19|373.34|369.24|372.04|367.94|473
1626414900000|2021-07-16 05:55:00|372.28|368.18|372.63|368.53|373.07|368.97|372.24|368.14|297
1626415200000|2021-07-16 06:00:00|372.67|368.57|371.47|367.37|372.71|368.61|371.06|366.96|412
1626415500000|2021-07-16 06:05:00|371.5|367.4|371.66|367.56|372.47|368.37|371.48|367.38|314
1626415800000|2021-07-16 06:10:00|371.64|367.54|371.51|367.41|372.33|368.23|371.18|367.08|431
1626416100000|2021-07-16 06:15:00|371.46|367.36|370.52|366.42|371.82|367.72|370.06|365.96|505
1626416400000|2021-07-16 06:20:00|370.53|366.43|370.57|366.47|371.15|367.05|370.36|366.26|556
1626416700000|2021-07-16 06:25:00|370.54|366.44|370.2|366.1|370.9|366.8|370.2|366.1|339
1626417000000|2021-07-16 06:30:00|370.19|366.09|369.72|365.62|370.72|366.62|369.58|365.48|474
1626417300000|2021-07-16 06:35:00|369.73|365.63|368.77|364.67|369.83|365.73|368.29|364.19|461
1626417600000|2021-07-16 06:40:00|368.78|364.68|368.02|363.92|368.9|364.8|367.97|363.87|496
1626417900000|2021-07-16 06:45:00|368.01|363.91|367.62|363.52|368.51|364.41|367.23|363.13|521
1626418200000|2021-07-16 06:50:00|367.63|363.53|367.68|363.58|368.04|363.94|367.32|363.22|419
1626418500000|2021-07-16 06:55:00|367.66|363.56|367.64|363.54|367.82|363.72|367.16|363.06|369
1626418800000|2021-07-16 07:00:00|367.61|363.51|368.86|364.76|369.03|364.93|367.61|363.51|428
1626419100000|2021-07-16 07:05:00|368.79|364.69|368.3|364.2|368.89|364.79|368.15|364.05|262
1626419400000|2021-07-16 07:10:00|368.33|364.23|369.17|365.07|369.17|365.07|368.2|364.1|333
1626419700000|2021-07-16 07:15:00|369.15|365.05|368.29|364.19|369.26|365.16|368.21|364.11|312
1626420000000|2021-07-16 07:20:00|368.3|364.2|368.24|364.14|368.99|364.89|368.23|364.13|268
1626420300000|2021-07-16 07:25:00|368.23|364.13|367.83|363.73|368.31|364.21|367.46|363.36|383
1626420600000|2021-07-16 07:30:00|367.79|363.69|367|362.9|367.97|363.87|366.3|362.2|408
1626420900000|2021-07-16 07:35:00|366.99|362.89|367.36|363.26|367.74|363.64|366.66|362.56|364
1626421200000|2021-07-16 07:40:00|367.34|363.24|366.28|362.18|367.49|363.39|365.7|361.6|394
1626421500000|2021-07-16 07:45:00|366.27|362.17|367.46|363.36|367.68|363.58|366.23|362.13|358
1626421800000|2021-07-16 07:50:00|367.44|363.34|366.5|362.4|367.46|363.36|366.33|362.23|341
1626422100000|2021-07-16 07:55:00|366.49|362.39|367.85|363.75|367.85|363.75|366.24|362.14|307
1626422400000|2021-07-16 08:00:00|367.91|363.81|367.5|363.4|368.25|364.15|366.93|362.83|511
1626422700000|2021-07-16 08:05:00|367.52|363.42|366.48|362.38|367.74|363.64|366.2|362.1|370
1626423000000|2021-07-16 08:10:00|366.46|362.36|366.01|361.91|366.48|362.38|365.04|360.94|386
1626423300000|2021-07-16 08:15:00|366.02|361.92|366.65|362.55|367.17|363.07|365.66|361.56|372
1626423600000|2021-07-16 08:20:00|366.64|362.54|366.87|362.77|367.08|362.98|366.61|362.51|284
1626423900000|2021-07-16 08:25:00|366.86|362.76|364.96|360.86|366.86|362.76|364.96|360.86|346
1626424200000|2021-07-16 08:30:00|364.98|360.88|365.49|361.39|366.69|362.59|364.97|360.87|350
1626424500000|2021-07-16 08:35:00|365.47|361.37|365.08|360.98|365.73|361.63|365.03|360.93|429
1626424800000|2021-07-16 08:40:00|365.1|361|361.32|357.22|365.1|361|360.41|356.31|721
1626425100000|2021-07-16 08:45:00|361.34|357.24|360|355.9|361.43|357.33|359|354.9|672
1626425400000|2021-07-16 08:50:00|360.01|355.91|361.09|356.99|362|357.9|359.98|355.88|592
1626425700000|2021-07-16 08:55:00|361.05|356.95|361.4|357.3|361.58|357.48|360.8|356.7|516
1626426000000|2021-07-16 09:00:00|361.35|357.25|361.25|357.15|361.6|357.5|360.41|356.31|559
1626426300000|2021-07-16 09:05:00|361.24|357.14|358.96|354.86|361.27|357.17|358.92|354.82|569
1626426600000|2021-07-16 09:10:00|358.9|354.8|358.7|354.6|358.9|354.8|357.58|353.48|610
1626426900000|2021-07-16 09:15:00|358.68|354.58|358.92|354.82|359.82|355.72|357.98|353.88|574
1626427200000|2021-07-16 09:20:00|358.9|354.8|359.89|355.79|360.1|356|358.58|354.48|481
1626427500000|2021-07-16 09:25:00|359.91|355.81|358.96|354.86|360.07|355.97|358.84|354.74|348
1626427800000|2021-07-16 09:30:00|359.02|354.92|359.92|355.82|360.62|356.52|359.02|354.92|414
1626428100000|2021-07-16 09:35:00|359.94|355.84|358.74|354.64|360.26|356.16|358.74|354.64|450
1626428400000|2021-07-16 09:40:00|358.76|354.66|359.37|355.27|359.54|355.44|358.73|354.63|452
1626428700000|2021-07-16 09:45:00|359.36|355.26|358.7|354.6|359.38|355.28|358.3|354.2|393
1626429000000|2021-07-16 09:50:00|358.68|354.58|361.5|357.4|362.86|358.76|358.68|354.58|472
1626429300000|2021-07-16 09:55:00|361.53|357.43|359.4|355.3|361.55|357.45|359.4|355.3|420
1626429600000|2021-07-16 10:00:00|359.39|355.29|359.05|354.95|359.47|355.37|358.45|354.35|434
1626429900000|2021-07-16 10:05:00|359.07|354.97|358.26|354.16|359.12|355.02|358.07|353.97|471
1626430200000|2021-07-16 10:10:00|358.21|354.11|355.75|351.65|358.28|354.18|355.75|351.65|436
1626430500000|2021-07-16 10:15:00|355.74|351.64|356.83|352.73|357.28|353.18|355.66|351.56|560
1626430800000|2021-07-16 10:20:00|356.8|352.7|355.87|351.77|357.16|353.06|355.87|351.77|536
1626431100000|2021-07-16 10:25:00|355.91|351.81|357.11|353.01|357.12|353.02|355.6|351.5|605
1626431400000|2021-07-16 10:30:00|357.12|353.02|356.31|352.21|358.61|354.51|356.21|352.11|479
1626431700000|2021-07-16 10:35:00|356.3|352.2|356.31|352.21|356.81|352.71|355.6|351.5|484
1626432000000|2021-07-16 10:40:00|356.32|352.22|359.22|355.12|359.22|355.12|356.09|351.99|493
1626432300000|2021-07-16 10:45:00|359.21|355.11|357.04|352.94|360.18|356.08|357.04|352.94|549
1626432600000|2021-07-16 10:50:00|357.08|352.98|357.31|353.21|357.77|353.67|356.04|351.94|485
1626432900000|2021-07-16 10:55:00|357.33|353.23|357.93|353.83|358.16|354.06|356.97|352.87|505
1626433200000|2021-07-16 11:00:00|357.94|353.84|356.79|352.69|357.94|353.84|356|351.9|511
1626433500000|2021-07-16 11:05:00|356.8|352.7|357.11|353.01|357.11|353.01|356.57|352.47|385
1626433800000|2021-07-16 11:10:00|357.23|353.13|356.18|352.08|357.82|353.72|356.11|352.01|433
1626434100000|2021-07-16 11:15:00|356.19|352.09|356.59|352.49|356.79|352.69|355.66|351.56|502
1626434400000|2021-07-16 11:20:00|356.58|352.48|356.25|352.15|357.38|353.28|356.22|352.12|460
1626434700000|2021-07-16 11:25:00|356.26|352.16|357.12|353.02|357.33|353.23|356.25|352.15|394
1626435000000|2021-07-16 11:30:00|357.13|353.03|357.3|353.2|357.89|353.79|357.09|352.99|320
1626435300000|2021-07-16 11:35:00|357.31|353.21|356.5|352.4|357.39|353.29|356.12|352.02|478
1626435600000|2021-07-16 11:40:00|356.48|352.38|355.83|351.73|357.28|353.18|355.74|351.64|551
1626435900000|2021-07-16 11:45:00|355.8|351.7|357.83|353.73|357.87|353.77|355.4|351.3|562
1626436200000|2021-07-16 11:50:00|357.82|353.72|356.2|352.1|357.82|353.72|356.15|352.05|447
1626436500000|2021-07-16 11:55:00|356.19|352.09|355.43|351.33|356.56|352.46|355.43|351.33|417
1626436800000|2021-07-16 12:00:00|355.42|351.32|357.43|353.33|357.6|353.5|355.18|351.08|414
1626437100000|2021-07-16 12:05:00|357.42|353.32|358.6|354.5|358.63|354.53|356.96|352.86|491
1626437400000|2021-07-16 12:10:00|358.61|354.51|357.61|353.51|358.64|354.54|357.59|353.49|491
1626437700000|2021-07-16 12:15:00|357.6|353.5|361.07|356.97|361.09|356.99|357.58|353.48|524
1626438000000|2021-07-16 12:20:00|361.08|356.98|360.38|356.28|362.59|358.49|359.67|355.57|687
1626438300000|2021-07-16 12:25:00|360.39|356.29|359.73|355.63|360.45|356.35|359.1|355|460
1626438600000|2021-07-16 12:30:00|359.72|355.62|358.93|354.83|359.73|355.63|358.33|354.23|409
1626438900000|2021-07-16 12:35:00|358.95|354.85|358.25|354.15|359.5|355.4|358.11|354.01|464
1626439200000|2021-07-16 12:40:00|358.24|354.14|356.69|352.59|358.5|354.4|356.4|352.3|474
1626439500000|2021-07-16 12:45:00|356.68|352.58|357.21|353.11|357.42|353.32|356.31|352.21|528
1626439800000|2021-07-16 12:50:00|357.2|353.1|359.43|355.33|359.96|355.86|357.2|353.1|520
1626440100000|2021-07-16 12:55:00|359.42|355.32|362.69|358.59|363.46|359.36|359.34|355.24|782
1626440400000|2021-07-16 13:00:00|362.7|358.6|365.18|361.08|366.13|362.03|362.48|358.38|754
1626440700000|2021-07-16 13:05:00|365.13|361.03|364.79|360.69|365.22|361.12|364.22|360.12|562
1626441000000|2021-07-16 13:10:00|364.77|360.67|364.03|359.93|364.89|360.79|363.9|359.8|519
1626441300000|2021-07-16 13:15:00|364|359.9|364.5|360.4|364.78|360.68|362.49|358.39|393
1626441600000|2021-07-16 13:20:00|364.48|360.38|364.27|360.17|364.48|360.38|363.29|359.19|435
1626441900000|2021-07-16 13:25:00|364.28|360.18|365.55|361.45|365.67|361.57|363.79|359.69|517
1626442200000|2021-07-16 13:30:00|365.53|361.43|365.82|361.72|366.7|362.6|365.1|361|596
1626442500000|2021-07-16 13:35:00|365.83|361.73|365.22|361.12|366.13|362.03|365.21|361.11|396
1626442800000|2021-07-16 13:40:00|365.24|361.14|364.41|360.31|365.3|361.2|364.41|360.31|460
1626443100000|2021-07-16 13:45:00|364.4|360.3|364.18|360.08|364.65|360.55|364.01|359.91|435
1626443400000|2021-07-16 13:50:00|364.19|360.09|363.7|359.6|364.36|360.26|363.46|359.36|436
1626443700000|2021-07-16 13:55:00|363.68|359.58|363.51|359.41|364.54|360.44|363.15|359.05|447
1626444000000|2021-07-16 14:00:00|363.52|359.42|363.2|359.1|364.58|360.48|362.99|358.89|519
1626444300000|2021-07-16 14:05:00|363.22|359.12|363.63|359.53|364.04|359.94|363.22|359.12|346
1626444600000|2021-07-16 14:10:00|363.65|359.55|364.53|360.43|364.74|360.64|363.65|359.55|513
1626444900000|2021-07-16 14:15:00|364.57|360.47|365.42|361.32|365.52|361.42|364.57|360.47|509
1626445200000|2021-07-16 14:20:00|365.41|361.31|363.91|359.81|365.41|361.31|363.8|359.7|398
1626445500000|2021-07-16 14:25:00|363.92|359.82|364.95|360.85|365.02|360.92|363.92|359.82|399
1626445800000|2021-07-16 14:30:00|364.96|360.86|363.99|359.89|364.96|360.86|363.95|359.85|425
1626446100000|2021-07-16 14:35:00|364|359.9|364.13|360.03|364.15|360.05|363.39|359.29|352
1626446400000|2021-07-16 14:40:00|364.14|360.04|364.53|360.43|364.91|360.81|363.88|359.78|405
1626446700000|2021-07-16 14:45:00|364.54|360.44|364.91|360.81|365.03|360.93|364.45|360.35|373
1626447000000|2021-07-16 14:50:00|364.92|360.82|365.79|361.69|365.84|361.74|364.9|360.8|395
1626447300000|2021-07-16 14:55:00|365.8|361.7|364.93|360.83|365.8|361.7|364.82|360.72|312
1626447600000|2021-07-16 15:00:00|364.92|360.82|365.52|361.42|366.61|362.51|364.81|360.71|453
1626447900000|2021-07-16 15:05:00|365.51|361.41|363.96|359.86|365.63|361.53|363.93|359.83|436
1626448200000|2021-07-16 15:10:00|363.91|359.81|364.54|360.44|365.33|361.23|363.81|359.71|462
1626448500000|2021-07-16 15:15:00|364.52|360.42|364.57|360.47|365.05|360.95|364.49|360.39|390
1626448800000|2021-07-16 15:20:00|364.56|360.46|364.45|360.35|364.64|360.54|364.14|360.04|332
1626449100000|2021-07-16 15:25:00|364.46|360.36|365.82|361.72|365.89|361.79|364.4|360.3|438
1626449400000|2021-07-16 15:30:00|365.78|361.68|367.75|363.65|367.77|363.67|365.37|361.27|522
1626449700000|2021-07-16 15:35:00|367.79|363.69|368.18|364.08|368.19|364.09|366.61|362.51|585
1626450000000|2021-07-16 15:40:00|368.19|364.09|369.43|365.33|369.45|365.35|367.67|363.57|486
1626450300000|2021-07-16 15:45:00|369.38|365.28|370.3|366.2|371.34|367.24|369.03|364.93|570
1626450600000|2021-07-16 15:50:00|370.33|366.23|372.51|368.41|372.55|368.45|369.8|365.7|448
1626450900000|2021-07-16 15:55:00|372.53|368.43|374.35|370.25|375.84|371.74|372.06|367.96|626
1626451200000|2021-07-16 16:00:00|374.32|370.22|372|367.9|375.11|371.01|372|367.9|578
1626451500000|2021-07-16 16:05:00|371.99|367.89|371.48|367.38|372.68|368.58|371.2|367.1|533
1626451800000|2021-07-16 16:10:00|371.47|367.37|370.38|366.28|371.9|367.8|369.38|365.28|627
1626452100000|2021-07-16 16:15:00|370.42|366.32|372.62|368.52|373.25|369.15|369.6|365.5|698
1626452400000|2021-07-16 16:20:00|372.61|368.51|372.36|368.26|372.97|368.87|372.2|368.1|597
1626452700000|2021-07-16 16:25:00|372.31|368.21|371.69|367.59|372.34|368.24|371.16|367.06|278
1626453000000|2021-07-16 16:30:00|371.68|367.58|382.69|378.59|384.82|380.72|371.66|367.56|765
1626453300000|2021-07-16 16:35:00|382.71|378.61|380.59|376.49|383.8|379.7|380.59|376.49|763
1626453600000|2021-07-16 16:40:00|380.65|376.55|379.72|375.62|380.68|376.58|377.11|373.01|819
1626453900000|2021-07-16 16:45:00|379.74|375.64|377.68|373.58|379.79|375.69|376.95|372.85|682
1626454200000|2021-07-16 16:50:00|377.69|373.59|377.88|373.78|379.2|375.1|377.19|373.09|706
1626454500000|2021-07-16 16:55:00|377.86|373.76|377.77|373.67|378.02|373.92|377.24|373.14|447
1626454800000|2021-07-16 17:00:00|377.79|373.69|377.55|373.45|377.83|373.73|376.04|371.94|468
1626455100000|2021-07-16 17:05:00|377.59|373.49|379.62|375.52|379.82|375.72|377.5|373.4|550
1626455400000|2021-07-16 17:10:00|379.63|375.53|378.17|374.07|379.79|375.69|377.8|373.7|482
1626455700000|2021-07-16 17:15:00|378.39|374.29|376.24|372.14|378.51|374.41|375.86|371.76|449
1626456000000|2021-07-16 17:20:00|376.28|372.18|377.81|373.71|378|373.9|376.04|371.94|488
1626456300000|2021-07-16 17:25:00|377.8|373.7|377.79|373.69|378.42|374.32|377.1|373|529
1626456600000|2021-07-16 17:30:00|377.72|373.62|374.5|370.4|378.07|373.97|373.91|369.81|593
1626456900000|2021-07-16 17:35:00|374.52|370.42|375.33|371.23|377.08|372.98|374.52|370.42|499
1626457200000|2021-07-16 17:40:00|375.16|371.06|375.79|371.69|376.7|372.6|375.11|371.01|502
1626457500000|2021-07-16 17:45:00|375.81|371.71|374.92|370.82|376.12|372.02|374.87|370.77|428
1626457800000|2021-07-16 17:50:00|374.9|370.8|375.35|371.25|375.79|371.69|374.79|370.69|388
1626458100000|2021-07-16 17:55:00|375.34|371.24|376.39|372.29|377|372.9|375.09|370.99|526
1626458400000|2021-07-16 18:00:00|376.4|372.3|376.29|372.19|376.93|372.83|375.96|371.86|441
1626458700000|2021-07-16 18:05:00|376.28|372.18|374.37|370.27|376.28|372.18|374|369.9|482
1626459000000|2021-07-16 18:10:00|374.36|370.26|374.01|369.91|374.67|370.57|373.62|369.52|439
1626459300000|2021-07-16 18:15:00|374.1|370|374.43|370.33|375.38|371.28|374.07|369.97|394
1626459600000|2021-07-16 18:20:00|374.4|370.3|374.66|370.56|375.3|371.2|374.27|370.17|358
1626459900000|2021-07-16 18:25:00|374.69|370.59|374.9|370.8|375.4|371.3|374.69|370.59|280
1626460200000|2021-07-16 18:30:00|374.85|370.75|375.93|371.83|376.55|372.45|374.75|370.65|425
1626460500000|2021-07-16 18:35:00|375.94|371.84|378.02|373.92|378.41|374.31|375.86|371.76|522
1626460800000|2021-07-16 18:40:00|378.04|373.94|377.01|372.91|378.04|373.94|375.8|371.7|518
1626461100000|2021-07-16 18:45:00|377|372.9|376.82|372.72|377.17|373.07|376.5|372.4|339
1626461400000|2021-07-16 18:50:00|376.85|372.75|375.99|371.89|377.05|372.95|374.72|370.62|428
1626461700000|2021-07-16 18:55:00|375.87|371.77|374.96|370.86|376.14|372.04|374.88|370.78|406
1626462000000|2021-07-16 19:00:00|374.95|370.85|377.04|372.94|377.74|373.64|374.79|370.69|440
1626462300000|2021-07-16 19:05:00|377.02|372.92|377.38|373.28|377.73|373.63|376.91|372.81|390
1626462600000|2021-07-16 19:10:00|377.4|373.3|377.43|373.33|378.94|374.84|377.08|372.98|479
1626462900000|2021-07-16 19:15:00|377.41|373.31|379.47|375.37|379.57|375.47|377.33|373.23|519
1626463200000|2021-07-16 19:20:00|379.44|375.34|379.01|374.91|379.83|375.73|378.17|374.07|469
1626463500000|2021-07-16 19:25:00|378.99|374.89|376.6|372.5|379.06|374.96|376.51|372.41|504
1626463800000|2021-07-16 19:30:00|376.63|372.53|375.77|371.67|377.11|373.01|375|370.9|642
1626464100000|2021-07-16 19:35:00|375.8|371.7|375.88|371.78|375.95|371.85|375.44|371.34|392
1626464400000|2021-07-16 19:40:00|375.85|371.75|375.76|371.66|377.41|373.31|375.76|371.66|482
1626464700000|2021-07-16 19:45:00|375.78|371.68|376.53|372.43|376.78|372.68|375.78|371.68|463
1626465000000|2021-07-16 19:50:00|376.58|372.48|377.73|373.63|378.2|374.1|376.58|372.48|400
1626465300000|2021-07-16 19:55:00|377.7|373.6|378.18|374.08|378.72|374.62|377.56|373.46|419
1626465600000|2021-07-16 20:00:00|378.13|374.03|377.6|373.5|380.02|375.92|377.49|373.39|481
1626465900000|2021-07-16 20:05:00|377.58|373.48|376.64|372.54|378.25|374.15|376.54|372.44|433
1626466200000|2021-07-16 20:10:00|376.62|372.52|378.73|374.63|379.57|375.47|376.62|372.52|425
1626466500000|2021-07-16 20:15:00|378.7|374.6|376.16|372.06|378.7|374.6|375.78|371.68|443
1626466800000|2021-07-16 20:20:00|376.18|372.08|377.66|373.56|378.15|374.05|376.18|372.08|494
1626467100000|2021-07-16 20:25:00|377.64|373.54|377.2|373.1|377.97|373.87|377.07|372.97|338
1626467400000|2021-07-16 20:30:00|377.14|373.04|376.31|372.21|377.34|373.24|375.92|371.82|447
1626467700000|2021-07-16 20:35:00|376.32|372.22|376.93|372.83|377.38|373.28|376.32|372.22|363
1626468000000|2021-07-16 20:40:00|376.92|372.82|375.88|371.78|376.92|372.82|375.54|371.44|367
1626468300000|2021-07-16 20:45:00|375.97|371.87|376.86|372.76|376.98|372.88|375.96|371.86|341
1626468600000|2021-07-16 20:50:00|376.85|372.75|373.66|369.56|376.85|372.75|373.57|369.47|443
1626468900000|2021-07-16 20:55:00|373.67|369.57|374.34|370.24|375.18|371.08|373.67|369.57|353
1626505200000|2021-07-17 07:00:00|371.77|367.67|370.19|366.09|371.83|367.73|370.19|366.09|445
1626505500000|2021-07-17 07:05:00|370.25|366.15|369.89|365.79|370.57|366.47|369.89|365.79|352
1626505800000|2021-07-17 07:10:00|369.81|365.71|369.08|364.98|369.91|365.81|368.44|364.34|409
1626506100000|2021-07-17 07:15:00|369.06|364.96|367.23|363.13|369.06|364.96|366.89|362.79|465
1626506400000|2021-07-17 07:20:00|367.24|363.14|367.67|363.57|368|363.9|367.16|363.06|298
1626506700000|2021-07-17 07:25:00|367.69|363.59|366.21|362.11|367.83|363.73|365.78|361.68|343
1626507000000|2021-07-17 07:30:00|366.22|362.12|367.87|363.77|368.17|364.07|366.21|362.11|391
1626507300000|2021-07-17 07:35:00|367.88|363.78|366.75|362.65|367.88|363.78|366.75|362.65|328
1626507600000|2021-07-17 07:40:00|366.71|362.61|367.8|363.7|367.8|363.7|366.65|362.55|358
1626507900000|2021-07-17 07:45:00|367.79|363.69|368|363.9|368.37|364.27|367.34|363.24|279
1626508200000|2021-07-17 07:50:00|368.02|363.92|367.29|363.19|368.06|363.96|366.88|362.78|278
1626508500000|2021-07-17 07:55:00|367.3|363.2|367.75|363.65|367.77|363.67|367.1|363|372
1626508800000|2021-07-17 08:00:00|367.76|363.66|365.34|361.24|367.76|363.66|365.34|361.24|528
1626509100000|2021-07-17 08:05:00|365.36|361.26|363.96|359.86|365.67|361.57|363.87|359.77|421
1626509400000|2021-07-17 08:10:00|363.92|359.82|364.58|360.48|364.85|360.75|363.72|359.62|437
1626509700000|2021-07-17 08:15:00|364.56|360.46|368.02|363.92|369.17|365.07|364.53|360.43|656
1626510000000|2021-07-17 08:20:00|368|363.9|366.99|362.89|368.38|364.28|366.99|362.89|387
1626510300000|2021-07-17 08:25:00|367|362.9|366.61|362.51|367.25|363.15|366.47|362.37|293
1626510600000|2021-07-17 08:30:00|366.6|362.5|367.37|363.27|367.38|363.28|366.08|361.98|379
1626510900000|2021-07-17 08:35:00|367.36|363.26|371.67|367.57|371.68|367.58|366.92|362.82|494
1626511200000|2021-07-17 08:40:00|371.68|367.58|373.91|369.81|374.9|370.8|371.28|367.18|885
1626511500000|2021-07-17 08:45:00|373.94|369.84|373.19|369.09|376.35|372.25|373.12|369.02|767
1626511800000|2021-07-17 08:50:00|373.15|369.05|372.66|368.56|373.77|369.67|371.16|367.06|690
1626512100000|2021-07-17 08:55:00|372.65|368.55|370.82|366.72|372.79|368.69|369.99|365.89|604
1626512400000|2021-07-17 09:00:00|370.86|366.76|370.39|366.29|371.66|367.56|369.71|365.61|572
1626512700000|2021-07-17 09:05:00|370.41|366.31|371.83|367.73|372.69|368.59|369.59|365.49|631
1626513000000|2021-07-17 09:10:00|371.87|367.77|372.88|368.78|374.01|369.91|371.49|367.39|644
1626513300000|2021-07-17 09:15:00|372.87|368.77|373.36|369.26|373.4|369.3|372.01|367.91|599
1626513600000|2021-07-17 09:20:00|373.37|369.27|373.56|369.46|373.64|369.54|372.5|368.4|421
1626513900000|2021-07-17 09:25:00|373.54|369.44|375.67|371.57|376.35|372.25|373.45|369.35|756
1626514200000|2021-07-17 09:30:00|375.72|371.62|373.63|369.53|375.93|371.83|373.57|369.47|568
1626514500000|2021-07-17 09:35:00|373.64|369.54|374.44|370.34|374.57|370.47|373.17|369.07|438
1626514800000|2021-07-17 09:40:00|374.46|370.36|373.16|369.06|374.58|370.48|372.94|368.84|515
1626515100000|2021-07-17 09:45:00|373.18|369.08|371.51|367.41|373.18|369.08|371.24|367.14|496
1626515400000|2021-07-17 09:50:00|371.54|367.44|371.45|367.35|372.07|367.97|371.27|367.17|413
1626515700000|2021-07-17 09:55:00|371.46|367.36|371.51|367.41|371.68|367.58|371.25|367.15|352
1626516000000|2021-07-17 10:00:00|371.49|367.39|370.76|366.66|371.49|367.39|370.61|366.51|414
1626516300000|2021-07-17 10:05:00|370.78|366.68|369.12|365.02|370.8|366.7|368.77|364.67|566
1626516600000|2021-07-17 10:10:00|369.13|365.03|369.21|365.11|370.68|366.58|368.42|364.32|715
1626516900000|2021-07-17 10:15:00|369.25|365.15|368.97|364.87|370.81|366.71|368.64|364.54|659
1626517200000|2021-07-17 10:20:00|368.95|364.85|368.38|364.28|369.19|365.09|368.35|364.25|493
1626517500000|2021-07-17 10:25:00|368.31|364.21|367.49|363.39|368.32|364.22|366.78|362.68|512
1626517800000|2021-07-17 10:30:00|367.47|363.37|368.45|364.35|368.46|364.36|367.36|363.26|396
1626518100000|2021-07-17 10:35:00|368.47|364.37|368.15|364.05|368.62|364.52|367.92|363.82|334
1626518400000|2021-07-17 10:40:00|368.16|364.06|367.31|363.21|368.16|364.06|367.03|362.93|387
1626518700000|2021-07-17 10:45:00|367.32|363.22|366.28|362.18|367.32|363.22|365.91|361.81|439
1626519000000|2021-07-17 10:50:00|366.29|362.19|365.98|361.88|366.32|362.22|365.47|361.37|385
1626519300000|2021-07-17 10:55:00|365.96|361.86|364.92|360.82|365.97|361.87|364.91|360.81|476
1626519600000|2021-07-17 11:00:00|364.93|360.83|366.16|362.06|367.21|363.11|364.44|360.34|624
1626519900000|2021-07-17 11:05:00|366.15|362.05|367.07|362.97|367.08|362.98|365.61|361.51|509
1626520200000|2021-07-17 11:10:00|367.08|362.98|366.16|362.06|367.27|363.17|366|361.9|417
1626520500000|2021-07-17 11:15:00|366.13|362.03|365.88|361.78|366.28|362.18|365.25|361.15|415
1626520800000|2021-07-17 11:20:00|365.86|361.76|365.25|361.15|365.88|361.78|364.77|360.67|401
1626521100000|2021-07-17 11:25:00|365.23|361.13|364.79|360.69|365.52|361.42|364.72|360.62|327
1626521400000|2021-07-17 11:30:00|364.81|360.71|366|361.9|366|361.9|364.73|360.63|308
1626521700000|2021-07-17 11:35:00|366.03|361.93|366.65|362.55|366.76|362.66|366|361.9|410
1626522000000|2021-07-17 11:40:00|366.66|362.56|367|362.9|367.31|363.21|366.59|362.49|441
1626522300000|2021-07-17 11:45:00|366.99|362.89|366.1|362|366.99|362.89|365.79|361.69|409
1626522600000|2021-07-17 11:50:00|366.12|362.02|365.78|361.68|366.31|362.21|365.44|361.34|321
1626522900000|2021-07-17 11:55:00|365.76|361.66|366.58|362.48|367|362.9|365.45|361.35|511
1626523200000|2021-07-17 12:00:00|366.57|362.47|364.81|360.71|366.57|362.47|364.76|360.66|444
1626523500000|2021-07-17 12:05:00|364.78|360.68|366.06|361.96|366.25|362.15|364.7|360.6|390
1626523800000|2021-07-17 12:10:00|366.05|361.95|366.22|362.12|366.53|362.43|365.91|361.81|330
1626524100000|2021-07-17 12:15:00|366.12|362.02|365.83|361.73|366.73|362.63|365.82|361.72|457
1626524400000|2021-07-17 12:20:00|365.84|361.74|366.84|362.74|366.84|362.74|365.81|361.71|338
1626524700000|2021-07-17 12:25:00|366.83|362.73|367.78|363.68|367.92|363.82|366.81|362.71|415
1626525000000|2021-07-17 12:30:00|367.77|363.67|369.19|365.09|369.2|365.1|367.68|363.58|376
1626525300000|2021-07-17 12:35:00|369.17|365.07|368.71|364.61|369.31|365.21|368.69|364.59|478
1626525600000|2021-07-17 12:40:00|368.7|364.6|368.05|363.95|368.89|364.79|367.37|363.27|477
1626525900000|2021-07-17 12:45:00|368.06|363.96|367.87|363.77|368.09|363.99|367.44|363.34|356
1626526200000|2021-07-17 12:50:00|367.85|363.75|367.79|363.69|367.95|363.85|367.34|363.24|328
1626526500000|2021-07-17 12:55:00|367.77|363.67|368.37|364.27|368.45|364.35|367.59|363.49|298
1626526800000|2021-07-17 13:00:00|368.36|364.26|367.53|363.43|368.5|364.4|367.53|363.43|377
1626527100000|2021-07-17 13:05:00|367.54|363.44|366.94|362.84|368.37|364.27|366.78|362.68|355
1626527400000|2021-07-17 13:10:00|366.9|362.8|367.31|363.21|367.42|363.32|366.9|362.8|303
1626527700000|2021-07-17 13:15:00|367.32|363.22|366.41|362.31|367.6|363.5|365.98|361.88|456
1626528000000|2021-07-17 13:20:00|366.42|362.32|366.42|362.32|367.76|363.66|366.41|362.31|431
1626528300000|2021-07-17 13:25:00|366.41|362.31|364.5|360.4|366.77|362.67|364.49|360.39|485
1626528600000|2021-07-17 13:30:00|364.48|360.38|365.35|361.25|365.58|361.48|364.44|360.34|403
1626528900000|2021-07-17 13:35:00|365.36|361.26|365.5|361.4|365.93|361.83|365.36|361.26|234
1626529200000|2021-07-17 13:40:00|365.48|361.38|368.86|364.76|368.92|364.82|364.85|360.75|479
1626529500000|2021-07-17 13:45:00|368.96|364.86|367.78|363.68|370.71|366.61|367.73|363.63|786
1626529800000|2021-07-17 13:50:00|367.85|363.75|367.88|363.78|368.34|364.24|366.63|362.53|550
1626530100000|2021-07-17 13:55:00|367.89|363.79|368.12|364.02|369.51|365.41|367.88|363.78|405
1626530400000|2021-07-17 14:00:00|368.15|364.05|369.28|365.18|369.32|365.22|367.82|363.72|416
1626530700000|2021-07-17 14:05:00|369.29|365.19|369.38|365.28|370.53|366.43|368.94|364.84|508
1626531000000|2021-07-17 14:10:00|369.39|365.29|369.55|365.45|369.96|365.86|369.27|365.17|312
1626531300000|2021-07-17 14:15:00|369.54|365.44|368.8|364.7|370.19|366.09|368.57|364.47|441
1626531600000|2021-07-17 14:20:00|368.83|364.73|368.26|364.16|368.92|364.82|368.19|364.09|367
1626531900000|2021-07-17 14:25:00|368.25|364.15|368.73|364.63|368.97|364.87|368.12|364.02|330
1626532200000|2021-07-17 14:30:00|368.71|364.61|369.04|364.94|369.06|364.96|368.59|364.49|292
1626532500000|2021-07-17 14:35:00|369.01|364.91|369.2|365.1|369.2|365.1|368.36|364.26|277
1626532800000|2021-07-17 14:40:00|369.18|365.08|369.61|365.51|369.87|365.77|369.11|365.01|299
1626533100000|2021-07-17 14:45:00|369.6|365.5|368.73|364.63|369.61|365.51|368.73|364.63|424
1626533400000|2021-07-17 14:50:00|368.72|364.62|368.49|364.39|368.82|364.72|368.19|364.09|334
1626533700000|2021-07-17 14:55:00|368.46|364.36|367.84|363.74|368.73|364.63|367.66|363.56|323
1626534000000|2021-07-17 15:00:00|367.85|363.75|366.46|362.36|368.2|364.1|366.08|361.98|491
1626534300000|2021-07-17 15:05:00|366.44|362.34|366.38|362.28|366.63|362.53|365.31|361.21|584
1626534600000|2021-07-17 15:10:00|366.39|362.29|363.77|359.67|367.1|363|362.37|358.27|599
1626534900000|2021-07-17 15:15:00|363.8|359.7|363.93|359.83|365.51|361.41|363.71|359.61|588
1626535200000|2021-07-17 15:20:00|363.95|359.85|364.04|359.94|364.65|360.55|363.9|359.8|415
1626535500000|2021-07-17 15:25:00|364.03|359.93|364.4|360.3|365.02|360.92|363.93|359.83|439
1626535800000|2021-07-17 15:30:00|364.39|360.29|364.85|360.75|364.85|360.75|363.98|359.88|345
1626536100000|2021-07-17 15:35:00|364.84|360.74|364.44|360.34|365.13|361.03|364.2|360.1|334
1626536400000|2021-07-17 15:40:00|364.42|360.32|364.91|360.81|365.49|361.39|364.39|360.29|315
1626536700000|2021-07-17 15:45:00|364.93|360.83|365.67|361.57|365.88|361.78|364.24|360.14|434
1626537000000|2021-07-17 15:50:00|365.66|361.56|366.29|362.19|366.65|362.55|365.63|361.53|540
1626537300000|2021-07-17 15:55:00|366.3|362.2|366.88|362.78|366.96|362.86|366.25|362.15|469
1626537600000|2021-07-17 16:00:00|366.85|362.75|365.61|361.51|366.9|362.8|365.53|361.43|519
1626537900000|2021-07-17 16:05:00|365.62|361.52|365.23|361.13|366.02|361.92|364.86|360.76|423
1626538200000|2021-07-17 16:10:00|365.22|361.12|367.02|362.92|367.05|362.95|365.1|361|331
1626538500000|2021-07-17 16:15:00|367.03|362.93|366.11|362.01|367.49|363.39|365.91|361.81|444
1626538800000|2021-07-17 16:20:00|366.1|362|366.25|362.15|366.54|362.44|365.48|361.38|524
1626539100000|2021-07-17 16:25:00|366.26|362.16|367.15|363.05|367.48|363.38|366.26|362.16|488
1626539400000|2021-07-17 16:30:00|367.16|363.06|368.74|364.64|369.19|365.09|367.16|363.06|655
1626539700000|2021-07-17 16:35:00|368.72|364.62|370.03|365.93|370.73|366.63|368.72|364.62|590
1626540000000|2021-07-17 16:40:00|370|365.9|371.05|366.95|371.84|367.74|369.97|365.87|589
1626540300000|2021-07-17 16:45:00|371.06|366.96|370.85|366.75|371.31|367.21|370.83|366.73|456
1626540600000|2021-07-17 16:50:00|370.83|366.73|369.3|365.2|371|366.9|368.45|364.35|561
1626540900000|2021-07-17 16:55:00|369.28|365.18|369.65|365.55|369.9|365.8|369.23|365.13|384
1626541200000|2021-07-17 17:00:00|369.64|365.54|368.58|364.48|370.74|366.64|368.52|364.42|498
1626541500000|2021-07-17 17:05:00|368.57|364.47|368.76|364.66|368.99|364.89|367.86|363.76|471
1626541800000|2021-07-17 17:10:00|368.78|364.68|366.14|362.04|368.83|364.73|365.86|361.76|658
1626542100000|2021-07-17 17:15:00|366.15|362.05|364.76|360.66|366.64|362.54|364.33|360.23|594
1626542400000|2021-07-17 17:20:00|364.84|360.74|364.8|360.7|365.18|361.08|364.65|360.55|422
1626542700000|2021-07-17 17:25:00|364.83|360.73|365.52|361.42|365.75|361.65|364.64|360.54|412
1626543000000|2021-07-17 17:30:00|365.53|361.43|364.81|360.71|365.98|361.88|364.44|360.34|394
1626543300000|2021-07-17 17:35:00|364.82|360.72|365.2|361.1|365.47|361.37|364.78|360.68|365
1626543600000|2021-07-17 17:40:00|365.22|361.12|364.53|360.43|365.32|361.22|364.14|360.04|359
1626543900000|2021-07-17 17:45:00|364.5|360.4|365.11|361.01|365.11|361.01|364.28|360.18|313
1626544200000|2021-07-17 17:50:00|365.1|361|365.46|361.36|365.55|361.45|364.72|360.62|395
1626544500000|2021-07-17 17:55:00|365.48|361.38|365.39|361.29|365.95|361.85|365.39|361.29|301
1626544800000|2021-07-17 18:00:00|365.38|361.28|364.68|360.58|365.58|361.48|364.09|359.99|437
1626545100000|2021-07-17 18:05:00|364.69|360.59|365.31|361.21|365.63|361.53|364.64|360.54|223
1626545400000|2021-07-17 18:10:00|365.29|361.19|365.95|361.85|366.4|362.3|364.66|360.56|417
1626545700000|2021-07-17 18:15:00|365.97|361.87|367.29|363.19|367.3|363.2|365.97|361.87|439
1626546000000|2021-07-17 18:20:00|367.28|363.18|367.48|363.38|367.91|363.81|366.86|362.76|565
1626546300000|2021-07-17 18:25:00|367.46|363.36|367.46|363.36|368.02|363.92|367.45|363.35|428
1626546600000|2021-07-17 18:30:00|367.48|363.38|367.42|363.32|368.17|364.07|367.1|363|452
1626546900000|2021-07-17 18:35:00|367.43|363.33|367.72|363.62|368.29|364.19|367.43|363.33|340
1626547200000|2021-07-17 18:40:00|367.73|363.63|367.86|363.76|368.26|364.16|367.73|363.63|361
1626547500000|2021-07-17 18:45:00|367.87|363.77|367.88|363.78|368.27|364.17|367.59|363.49|331
1626547800000|2021-07-17 18:50:00|367.89|363.79|367.76|363.66|368.15|364.05|367.59|363.49|359
1626548100000|2021-07-17 18:55:00|367.75|363.65|368.37|364.27|368.48|364.38|367.62|363.52|219
1626548400000|2021-07-17 19:00:00|368.36|364.26|368.63|364.53|369.05|364.95|368.36|364.26|392
1626548700000|2021-07-17 19:05:00|368.64|364.54|368.27|364.17|369.1|365|368.04|363.94|363
1626549000000|2021-07-17 19:10:00|368.24|364.14|368.51|364.41|369.13|365.03|368.24|364.14|367
1626549300000|2021-07-17 19:15:00|368.5|364.4|368.57|364.47|368.82|364.72|368.07|363.97|345
1626549600000|2021-07-17 19:20:00|368.6|364.5|368.49|364.39|368.63|364.53|368.15|364.05|373
1626549900000|2021-07-17 19:25:00|368.51|364.41|370.8|366.7|371.24|367.14|368.36|364.26|448
1626550200000|2021-07-17 19:30:00|370.74|366.64|370.23|366.13|370.85|366.75|369.87|365.77|521
1626550500000|2021-07-17 19:35:00|370.24|366.14|370.18|366.08|370.58|366.48|369.51|365.41|439
1626550800000|2021-07-17 19:40:00|370.21|366.11|369.96|365.86|370.44|366.34|369.92|365.82|350
1626551100000|2021-07-17 19:45:00|369.95|365.85|372.31|368.21|374.45|370.35|369.95|365.85|627
1626551400000|2021-07-17 19:50:00|372.33|368.23|373.49|369.39|373.71|369.61|371.96|367.86|599
1626551700000|2021-07-17 19:55:00|373.62|369.52|373.32|369.22|373.74|369.64|373.03|368.93|447
1626552000000|2021-07-17 20:00:00|373.3|369.2|373.08|368.98|374.46|370.36|373.08|368.98|496
1626552300000|2021-07-17 20:05:00|373.07|368.97|372.38|368.28|373.07|368.97|372.24|368.14|397
1626552600000|2021-07-17 20:10:00|372.36|368.26|372.28|368.18|372.45|368.35|371.7|367.6|404
1626552900000|2021-07-17 20:15:00|372.27|368.17|371.75|367.65|372.27|368.17|371.56|367.46|413
1626553200000|2021-07-17 20:20:00|371.73|367.63|371.87|367.77|372.39|368.29|371.53|367.43|312
1626553500000|2021-07-17 20:25:00|371.88|367.78|371.23|367.13|372.43|368.33|371.06|366.96|361
1626553800000|2021-07-17 20:30:00|371.2|367.1|371.84|367.74|371.93|367.83|371.18|367.08|289
1626554100000|2021-07-17 20:35:00|371.86|367.76|371.64|367.54|372.79|368.69|371.4|367.3|284
1626554400000|2021-07-17 20:40:00|371.63|367.53|371.4|367.3|371.63|367.53|370.8|366.7|245
1626554700000|2021-07-17 20:45:00|371.41|367.31|370.75|366.65|371.71|367.61|370.72|366.62|269
1626555000000|2021-07-17 20:50:00|370.74|366.64|370.89|366.79|371.24|367.14|370.74|366.64|272
1626555300000|2021-07-17 20:55:00|370.87|366.77|370|365.9|370.9|366.8|369.98|365.88|220
1626555600000|2021-07-17 21:00:00|370.05|365.95|369.94|365.84|370.67|366.57|369.88|365.78|317
1626555900000|2021-07-17 21:05:00|369.93|365.83|370.09|365.99|370.51|366.41|369.81|365.71|340
1626556200000|2021-07-17 21:10:00|370.08|365.98|370.65|366.55|371.03|366.93|370.05|365.95|264
1626556500000|2021-07-17 21:15:00|370.67|366.57|371.28|367.18|371.88|367.78|370.67|366.57|245
1626556800000|2021-07-17 21:20:00|371.29|367.19|371.39|367.29|371.55|367.45|371.26|367.16|187
1626557100000|2021-07-17 21:25:00|371.38|367.28|370.93|366.83|371.63|367.53|370.93|366.83|198
1626557400000|2021-07-17 21:30:00|370.94|366.84|370.49|366.39|370.99|366.89|370.29|366.19|244
1626557700000|2021-07-17 21:35:00|370.5|366.4|371.41|367.31|371.41|367.31|370.5|366.4|334
1626558000000|2021-07-17 21:40:00|371.4|367.3|370.95|366.85|371.52|367.42|370.91|366.81|136
1626558300000|2021-07-17 21:45:00|370.96|366.86|370.99|366.89|371.82|367.72|370.9|366.8|197
1626558600000|2021-07-17 21:50:00|371|366.9|370.04|365.94|371|366.9|369.81|365.71|252
1626558900000|2021-07-17 21:55:00|370.05|365.95|371.5|367.4|371.66|367.56|370.05|365.95|416
1626559200000|2021-07-17 22:00:00|371.49|367.39|371.07|366.97|372|367.9|371.05|366.95|401
1626559500000|2021-07-17 22:05:00|371.08|366.98|370.67|366.57|372.39|368.29|370.54|366.44|482
1626559800000|2021-07-17 22:10:00|370.68|366.58|371.58|367.48|371.62|367.52|370.67|366.57|384
1626560100000|2021-07-17 22:15:00|371.57|367.47|372.92|368.82|373.12|369.02|371.47|367.37|438
1626560400000|2021-07-17 22:20:00|372.93|368.83|372.47|368.37|373.29|369.19|372.41|368.31|397
1626560700000|2021-07-17 22:25:00|372.46|368.36|370.69|366.59|372.81|368.71|370.38|366.28|427
1626561000000|2021-07-17 22:30:00|370.72|366.62|371.45|367.35|371.6|367.5|370.57|366.47|478
1626561300000|2021-07-17 22:35:00|371.47|367.37|372.13|368.03|372.55|368.45|371.42|367.32|460
1626561600000|2021-07-17 22:40:00|372.18|368.08|372.33|368.23|372.73|368.63|372.16|368.06|410
1626561900000|2021-07-17 22:45:00|372.31|368.21|372.48|368.38|372.7|368.6|371.92|367.82|335
1626562200000|2021-07-17 22:50:00|372.47|368.37|371.75|367.65|372.58|368.48|371.71|367.61|262
1626562500000|2021-07-17 22:55:00|371.76|367.66|370.91|366.81|371.98|367.88|370.66|366.56|295
1626562800000|2021-07-17 23:00:00|370.9|366.8|370.45|366.35|370.9|366.8|369.39|365.29|489
1626563100000|2021-07-17 23:05:00|370.46|366.36|369.23|365.13|370.48|366.38|368.82|364.72|414
1626563400000|2021-07-17 23:10:00|369.24|365.14|369.19|365.09|369.76|365.66|368.9|364.8|438
1626563700000|2021-07-17 23:15:00|369.18|365.08|369.97|365.87|369.98|365.88|368.68|364.58|351
1626564000000|2021-07-17 23:20:00|369.98|365.88|368.92|364.82|370.11|366.01|368.86|364.76|462
1626564300000|2021-07-17 23:25:00|368.9|364.8|368.24|364.14|368.9|364.8|367.72|363.62|461
1626564600000|2021-07-17 23:30:00|368.23|364.13|368.46|364.36|368.47|364.37|367.36|363.26|301
1626564900000|2021-07-17 23:35:00|368.43|364.33|367.44|363.34|368.46|364.36|367.03|362.93|334
1626565200000|2021-07-17 23:40:00|367.42|363.32|368.07|363.97|368.28|364.18|367.32|363.22|393
1626565500000|2021-07-17 23:45:00|368.11|364.01|367.4|363.3|368.11|364.01|367.11|363.01|322
1626565800000|2021-07-17 23:50:00|367.41|363.31|368.11|364.01|368.12|364.02|367.08|362.98|393
1626566100000|2021-07-17 23:55:00|368.1|364|367.8|363.7|368.11|364.01|366.98|362.88|434
1626566400000|2021-07-18 00:00:00|367.81|363.71|368.7|364.6|368.71|364.61|367.15|363.05|483
1626566700000|2021-07-18 00:05:00|368.71|364.61|368.92|364.82|370.44|366.34|368.71|364.61|452
1626567000000|2021-07-18 00:10:00|368.97|364.87|368.81|364.71|369.54|365.44|368.77|364.67|323
1626567300000|2021-07-18 00:15:00|368.82|364.72|370.29|366.19|370.34|366.24|368.8|364.7|404
1626567600000|2021-07-18 00:20:00|370.26|366.16|370.35|366.25|370.82|366.72|369.98|365.88|384
1626567900000|2021-07-18 00:25:00|370.36|366.26|370.86|366.76|370.86|366.76|370.26|366.16|359
1626568200000|2021-07-18 00:30:00|370.85|366.75|371.52|367.42|371.85|367.75|370.82|366.72|390
1626568500000|2021-07-18 00:35:00|371.51|367.41|372.98|368.88|373.28|369.18|371.48|367.38|709
1626568800000|2021-07-18 00:40:00|372.99|368.89|375.11|371.01|375.39|371.29|372.9|368.8|659
1626569100000|2021-07-18 00:45:00|375.12|371.02|375.91|371.81|376.07|371.97|375.12|371.02|458
1626569400000|2021-07-18 00:50:00|375.85|371.75|375.91|371.81|376.27|372.17|375.78|371.68|454
1626569700000|2021-07-18 00:55:00|375.9|371.8|377.81|373.71|379|374.9|375.9|371.8|791
1626570000000|2021-07-18 01:00:00|377.8|373.7|376.53|372.43|379.35|375.25|376.52|372.42|683
1626570300000|2021-07-18 01:05:00|376.54|372.44|377.85|373.75|378.07|373.97|376.19|372.09|596
1626570600000|2021-07-18 01:10:00|377.86|373.76|377.91|373.81|378.07|373.97|377.39|373.29|428
1626570900000|2021-07-18 01:15:00|377.9|373.8|377.86|373.76|378.11|374.01|376.89|372.79|471
1626571200000|2021-07-18 01:20:00|377.88|373.78|378.42|374.32|378.66|374.56|377.88|373.78|530
1626571500000|2021-07-18 01:25:00|378.44|374.34|378.7|374.6|379.24|375.14|378.2|374.1|543
1626571800000|2021-07-18 01:30:00|378.72|374.62|379.02|374.92|379.37|375.27|378|373.9|653
1626572100000|2021-07-18 01:35:00|379.03|374.93|377.72|373.62|379.15|375.05|377.72|373.62|588
1626572400000|2021-07-18 01:40:00|377.74|373.64|378.46|374.36|378.46|374.36|377.63|373.53|399
1626572700000|2021-07-18 01:45:00|378.47|374.37|377.75|373.65|378.72|374.62|377.69|373.59|408
1626573000000|2021-07-18 01:50:00|377.77|373.67|377.23|373.13|377.79|373.69|376.91|372.81|371
1626573300000|2021-07-18 01:55:00|377.26|373.16|377.42|373.32|377.44|373.34|376.77|372.67|406
1626573600000|2021-07-18 02:00:00|377.41|373.31|376.68|372.58|378.29|374.19|376.58|372.48|370
1626573900000|2021-07-18 02:05:00|376.72|372.62|376.91|372.81|377.5|373.4|376.72|372.62|368
1626574200000|2021-07-18 02:10:00|376.93|372.83|376.87|372.77|377.07|372.97|376.76|372.66|358
1626574500000|2021-07-18 02:15:00|376.89|372.79|377.56|373.46|377.83|373.73|376.89|372.79|312
1626574800000|2021-07-18 02:20:00|377.55|373.45|377.43|373.33|377.76|373.66|377.43|373.33|231
1626575100000|2021-07-18 02:25:00|377.45|373.35|377.56|373.46|378.09|373.99|377.45|373.35|333
1626575400000|2021-07-18 02:30:00|377.55|373.45|377.39|373.29|377.62|373.52|377.28|373.18|332
1626575700000|2021-07-18 02:35:00|377.36|373.26|376.87|372.77|377.39|373.29|376.51|372.41|362
1626576000000|2021-07-18 02:40:00|376.82|372.72|377.01|372.91|377.38|373.28|376.82|372.72|328
1626576300000|2021-07-18 02:45:00|377.02|372.92|377|372.9|377.27|373.17|376.74|372.64|431
1626576600000|2021-07-18 02:50:00|377.04|372.94|376.85|372.75|377.1|373|376.85|372.75|248
1626576900000|2021-07-18 02:55:00|376.84|372.74|376.87|372.77|377.01|372.91|376.67|372.57|220
1626577200000|2021-07-18 03:00:00|376.88|372.78|376.67|372.57|376.97|372.87|376.44|372.34|380
1626577500000|2021-07-18 03:05:00|376.66|372.56|375.31|371.21|376.66|372.56|375.12|371.02|326
1626577800000|2021-07-18 03:10:00|375.3|371.2|375.12|371.02|375.54|371.44|375.09|370.99|306
1626578100000|2021-07-18 03:15:00|375.13|371.03|375.48|371.38|375.77|371.67|375.11|371.01|377
1626578400000|2021-07-18 03:20:00|375.49|371.39|375.08|370.98|375.79|371.69|375.07|370.97|248
1626578700000|2021-07-18 03:25:00|375.07|370.97|374.65|370.55|375.11|371.01|374.52|370.42|335
1626579000000|2021-07-18 03:30:00|374.66|370.56|375|370.9|375.25|371.15|374.66|370.56|266
1626579300000|2021-07-18 03:35:00|375.01|370.91|374.91|370.81|375.12|371.02|374.45|370.35|348
1626579600000|2021-07-18 03:40:00|374.9|370.8|374.79|370.69|375.19|371.09|374.48|370.38|336
1626579900000|2021-07-18 03:45:00|374.8|370.7|375.07|370.97|375.17|371.07|374.65|370.55|274
1626580200000|2021-07-18 03:50:00|375.08|370.98|376.28|372.18|376.31|372.21|375.08|370.98|165
1626580500000|2021-07-18 03:55:00|376.29|372.19|375.87|371.77|376.43|372.33|375.57|371.47|320
1626580800000|2021-07-18 04:00:00|375.88|371.78|376.03|371.93|376.08|371.98|375.06|370.96|457
1626581100000|2021-07-18 04:05:00|376.01|371.91|375.19|371.09|376.03|371.93|374.97|370.87|323
1626581400000|2021-07-18 04:10:00|375.17|371.07|375.42|371.32|375.44|371.34|375.1|371|269
1626581700000|2021-07-18 04:15:00|375.41|371.31|374.55|370.45|375.58|371.48|374.42|370.32|371
1626582000000|2021-07-18 04:20:00|374.56|370.46|374.09|369.99|374.72|370.62|374.03|369.93|275
1626582300000|2021-07-18 04:25:00|374.1|370|374.54|370.44|374.56|370.46|373.95|369.85|251
1626582600000|2021-07-18 04:30:00|374.55|370.45|374.22|370.12|374.55|370.45|373.95|369.85|264
1626582900000|2021-07-18 04:35:00|374.23|370.13|373.97|369.87|374.43|370.33|373.87|369.77|269
1626583200000|2021-07-18 04:40:00|373.96|369.86|373.91|369.81|374.01|369.91|373.61|369.51|244
1626583500000|2021-07-18 04:45:00|373.9|369.8|373.91|369.81|374.3|370.2|373.79|369.69|289
1626583800000|2021-07-18 04:50:00|373.89|369.79|373.57|369.47|373.89|369.79|373.39|369.29|262
1626584100000|2021-07-18 04:55:00|373.54|369.44|373.38|369.28|373.76|369.66|373.19|369.09|336
1626584400000|2021-07-18 05:00:00|373.39|369.29|373.37|369.27|374.01|369.91|373.26|369.16|338
1626584700000|2021-07-18 05:05:00|373.38|369.28|374.42|370.32|374.68|370.58|373.38|369.28|389
1626585000000|2021-07-18 05:10:00|374.45|370.35|374.4|370.3|374.5|370.4|373.97|369.87|304
1626585300000|2021-07-18 05:15:00|374.39|370.29|374.18|370.08|374.57|370.47|374.15|370.05|225
1626585600000|2021-07-18 05:20:00|374.17|370.07|374.18|370.08|374.3|370.2|374.03|369.93|245
1626585900000|2021-07-18 05:25:00|374.19|370.09|374.28|370.18|374.3|370.2|373.82|369.72|210
1626586200000|2021-07-18 05:30:00|374.31|370.21|374.13|370.03|374.31|370.21|373.88|369.78|253
1626586500000|2021-07-18 05:35:00|374.15|370.05|374.11|370.01|374.31|370.21|373.9|369.8|243
1626586800000|2021-07-18 05:40:00|374.1|370|374.34|370.24|374.35|370.25|373.78|369.68|375
1626587100000|2021-07-18 05:45:00|374.35|370.25|374.36|370.26|374.46|370.36|373.98|369.88|280
1626587400000|2021-07-18 05:50:00|374.37|370.27|374.69|370.59|374.74|370.64|374.26|370.16|333
1626587700000|2021-07-18 05:55:00|374.68|370.58|374.17|370.07|374.7|370.6|374.09|369.99|305
1626588000000|2021-07-18 06:00:00|374.18|370.08|374.13|370.03|374.57|370.47|374.09|369.99|257
1626588300000|2021-07-18 06:05:00|374.12|370.02|371.17|367.07|374.12|370.02|371.06|366.96|558
1626588600000|2021-07-18 06:10:00|371.21|367.11|371.25|367.15|371.38|367.28|370.41|366.31|474
1626588900000|2021-07-18 06:15:00|371.24|367.14|370.43|366.33|371.76|367.66|370.23|366.13|331
1626589200000|2021-07-18 06:20:00|370.42|366.32|371.4|367.3|371.65|367.55|370.4|366.3|338
1626589500000|2021-07-18 06:25:00|371.42|367.32|371.9|367.8|371.95|367.85|371.38|367.28|243
1626589800000|2021-07-18 06:30:00|371.88|367.78|371.52|367.42|371.88|367.78|371.06|366.96|280
1626590100000|2021-07-18 06:35:00|371.51|367.41|371.19|367.09|371.56|367.46|370.86|366.76|260
1626590400000|2021-07-18 06:40:00|371.18|367.08|370.93|366.83|371.18|367.08|369.88|365.78|373
1626590700000|2021-07-18 06:45:00|370.94|366.84|370.09|365.99|370.97|366.87|369.57|365.47|402
1626591000000|2021-07-18 06:50:00|370.08|365.98|370.99|366.89|371.27|367.17|369.78|365.68|404
1626591300000|2021-07-18 06:55:00|370.98|366.88|370.96|366.86|371.11|367.01|370.3|366.2|349
1626591600000|2021-07-18 07:00:00|371|366.9|371.42|367.32|371.87|367.77|370.83|366.73|332
1626591900000|2021-07-18 07:05:00|371.41|367.31|370.9|366.8|371.42|367.32|370.68|366.58|358
1626592200000|2021-07-18 07:10:00|370.91|366.81|371.4|367.3|371.4|367.3|370.62|366.52|348
1626592500000|2021-07-18 07:15:00|371.42|367.32|371.15|367.05|371.43|367.33|370.98|366.88|255
1626592800000|2021-07-18 07:20:00|371.16|367.06|371.39|367.29|371.39|367.29|370.69|366.59|279
1626593100000|2021-07-18 07:25:00|371.37|367.27|371.43|367.33|371.43|367.33|371.09|366.99|278
1626593400000|2021-07-18 07:30:00|371.37|367.27|371.36|367.26|371.92|367.82|371.28|367.18|321
1626593700000|2021-07-18 07:35:00|371.35|367.25|371.24|367.14|371.35|367.25|370.94|366.84|230
1626594000000|2021-07-18 07:40:00|371.26|367.16|371.72|367.62|371.76|367.66|371.04|366.94|317
1626594300000|2021-07-18 07:45:00|371.7|367.6|372.59|368.49|373.04|368.94|371.24|367.14|407
1626594600000|2021-07-18 07:50:00|372.64|368.54|371.71|367.61|372.74|368.64|371.61|367.51|497
1626594900000|2021-07-18 07:55:00|371.7|367.6|371.1|367|371.7|367.6|370.87|366.77|485
1626595200000|2021-07-18 08:00:00|371.11|367.01|371.53|367.43|371.53|367.43|370.75|366.65|480
1626595500000|2021-07-18 08:05:00|371.54|367.44|371.51|367.41|371.75|367.65|371.2|367.1|363
1626595800000|2021-07-18 08:10:00|371.5|367.4|371.92|367.82|371.99|367.89|371.38|367.28|342
1626596100000|2021-07-18 08:15:00|371.91|367.81|372.79|368.69|372.79|368.69|371.56|367.46|310
1626596400000|2021-07-18 08:20:00|372.78|368.68|372.88|368.78|373.65|369.55|372.73|368.63|452
1626596700000|2021-07-18 08:25:00|372.89|368.79|371.78|367.68|372.9|368.8|371.64|367.54|277
1626597000000|2021-07-18 08:30:00|371.79|367.69|371.26|367.16|371.79|367.69|371.05|366.95|224
1626597300000|2021-07-18 08:35:00|371.23|367.13|371.59|367.49|371.63|367.53|370.94|366.84|334
1626597600000|2021-07-18 08:40:00|371.58|367.48|371.87|367.77|372.25|368.15|371.56|367.46|297
1626597900000|2021-07-18 08:45:00|371.86|367.76|371.23|367.13|371.86|367.76|371.13|367.03|317
1626598200000|2021-07-18 08:50:00|371.24|367.14|371.7|367.6|371.97|367.87|371.23|367.13|294
1626598500000|2021-07-18 08:55:00|371.69|367.59|372.3|368.2|372.48|368.38|371.61|367.51|310
1626598800000|2021-07-18 09:00:00|372.29|368.19|371.49|367.39|372.29|368.19|371.19|367.09|314
1626599100000|2021-07-18 09:05:00|371.48|367.38|371.55|367.45|371.59|367.49|371.17|367.07|245
1626599400000|2021-07-18 09:10:00|371.56|367.46|370.52|366.42|371.56|367.46|368.95|364.85|474
1626599700000|2021-07-18 09:15:00|370.53|366.43|370.35|366.25|370.57|366.47|370.21|366.11|230
1626600000000|2021-07-18 09:20:00|370.36|366.26|369.54|365.44|370.4|366.3|369.35|365.25|324
1626600300000|2021-07-18 09:25:00|369.55|365.45|370.84|366.74|370.84|366.74|369.51|365.41|263
1626600600000|2021-07-18 09:30:00|370.85|366.75|370.56|366.46|370.86|366.76|370.48|366.38|234
1626600900000|2021-07-18 09:35:00|370.55|366.45|370.87|366.77|370.87|366.77|370.33|366.23|231
1626601200000|2021-07-18 09:40:00|370.86|366.76|371.74|367.64|371.88|367.78|370.84|366.74|315
1626601500000|2021-07-18 09:45:00|371.75|367.65|373.59|369.49|373.73|369.63|371.68|367.58|434
1626601800000|2021-07-18 09:50:00|373.6|369.5|373.47|369.37|373.6|369.5|372.6|368.5|422
1626602100000|2021-07-18 09:55:00|373.46|369.36|371.8|367.7|373.49|369.39|371.61|367.51|459
1626602400000|2021-07-18 10:00:00|371.81|367.71|369.72|365.62|371.81|367.71|369.62|365.52|446
1626602700000|2021-07-18 10:05:00|369.74|365.64|370.61|366.51|371.32|367.22|369.6|365.5|475
1626603000000|2021-07-18 10:10:00|370.62|366.52|369.74|365.64|370.62|366.52|369.5|365.4|529
1626603300000|2021-07-18 10:15:00|369.73|365.63|370.24|366.14|370.42|366.32|369.5|365.4|370
1626603600000|2021-07-18 10:20:00|370.21|366.11|370.43|366.33|370.67|366.57|370.18|366.08|374
1626603900000|2021-07-18 10:25:00|370.46|366.36|371.67|367.57|371.78|367.68|370.36|366.26|475
1626604200000|2021-07-18 10:30:00|371.66|367.56|370.48|366.38|371.66|367.56|370.25|366.15|470
1626604500000|2021-07-18 10:35:00|370.47|366.37|370.16|366.06|370.59|366.49|370.05|365.95|271
1626604800000|2021-07-18 10:40:00|370.17|366.07|370.19|366.09|370.43|366.33|370.01|365.91|342
1626605100000|2021-07-18 10:45:00|370.2|366.1|370.04|365.94|370.2|366.1|369.86|365.76|280
1626605400000|2021-07-18 10:50:00|370.02|365.92|370.29|366.19|370.29|366.19|369.79|365.69|250
1626605700000|2021-07-18 10:55:00|370.3|366.2|370.68|366.58|370.8|366.7|370.01|365.91|389
1626606000000|2021-07-18 11:00:00|370.67|366.57|371.09|366.99|371.16|367.06|370.25|366.15|323
1626606300000|2021-07-18 11:05:00|371.1|367|371.35|367.25|371.69|367.59|370.91|366.81|270
1626606600000|2021-07-18 11:10:00|371.36|367.26|371.76|367.66|371.84|367.74|370.94|366.84|293
1626606900000|2021-07-18 11:15:00|371.78|367.68|371.12|367.02|371.78|367.68|371.12|367.02|318
1626607200000|2021-07-18 11:20:00|371.14|367.04|371.49|367.39|371.69|367.59|370.59|366.49|259
1626607500000|2021-07-18 11:25:00|371.51|367.41|372.26|368.16|372.28|368.18|371.51|367.41|299
1626607800000|2021-07-18 11:30:00|372.25|368.15|371.83|367.73|372.25|368.15|371.6|367.5|300
1626608100000|2021-07-18 11:35:00|371.84|367.74|372.43|368.33|372.51|368.41|371.61|367.51|354
1626608400000|2021-07-18 11:40:00|372.42|368.32|372.46|368.36|372.53|368.43|372.25|368.15|328
1626608700000|2021-07-18 11:45:00|372.45|368.35|372.54|368.44|372.55|368.45|372.23|368.13|262
1626609000000|2021-07-18 11:50:00|372.55|368.45|372.44|368.34|372.71|368.61|372.37|368.27|311
1626609300000|2021-07-18 11:55:00|372.47|368.37|372.75|368.65|372.89|368.79|372.47|368.37|273
1626609600000|2021-07-18 12:00:00|372.76|368.66|373.14|369.04|373.26|369.16|372.48|368.38|437
1626609900000|2021-07-18 12:05:00|373.15|369.05|372.75|368.65|373.24|369.14|372.69|368.59|355
1626610200000|2021-07-18 12:10:00|372.74|368.64|372.73|368.63|372.95|368.85|372.56|368.46|218
1626610500000|2021-07-18 12:15:00|372.74|368.64|372.17|368.07|372.8|368.7|372.09|367.99|349
1626610800000|2021-07-18 12:20:00|372.1|368|371.27|367.17|372.12|368.02|371.27|367.17|309
1626611100000|2021-07-18 12:25:00|371.28|367.18|371.77|367.67|371.8|367.7|371.08|366.98|236
1626611400000|2021-07-18 12:30:00|371.76|367.66|372.83|368.73|372.83|368.73|371.49|367.39|294
1626611700000|2021-07-18 12:35:00|372.81|368.71|373.41|369.31|373.79|369.69|372.68|368.58|320
1626612000000|2021-07-18 12:40:00|373.39|369.29|373.21|369.11|373.39|369.29|372.84|368.74|198
1626612300000|2021-07-18 12:45:00|373.22|369.12|372.64|368.54|373.36|369.26|372.63|368.53|219
1626612600000|2021-07-18 12:50:00|372.65|368.55|372.59|368.49|372.78|368.68|372.07|367.97|322
1626612900000|2021-07-18 12:55:00|372.62|368.52|372.54|368.44|372.77|368.67|372.34|368.24|301
1626613200000|2021-07-18 13:00:00|372.55|368.45|371.63|367.53|372.6|368.5|371.38|367.28|263
1626613500000|2021-07-18 13:05:00|371.64|367.54|371.39|367.29|372.3|368.2|371.38|367.28|281
1626613800000|2021-07-18 13:10:00|371.38|367.28|371.17|367.07|371.45|367.35|370.82|366.72|306
1626614100000|2021-07-18 13:15:00|371.19|367.09|371.4|367.3|371.47|367.37|370.58|366.48|367
1626614400000|2021-07-18 13:20:00|371.39|367.29|370.85|366.75|371.48|367.38|370.69|366.59|254
1626614700000|2021-07-18 13:25:00|370.87|366.77|370.64|366.54|370.9|366.8|370.33|366.23|233
1626615000000|2021-07-18 13:30:00|370.63|366.53|370.81|366.71|370.92|366.82|370.13|366.03|321
1626615300000|2021-07-18 13:35:00|370.82|366.72|370.31|366.21|371.09|366.99|370.14|366.04|310
1626615600000|2021-07-18 13:40:00|370.29|366.19|369.62|365.52|370.35|366.25|369.58|365.48|375
1626615900000|2021-07-18 13:45:00|369.63|365.53|370.27|366.17|370.35|366.25|369.56|365.46|371
1626616200000|2021-07-18 13:50:00|370.28|366.18|370.12|366.02|370.33|366.23|369.88|365.78|258
1626616500000|2021-07-18 13:55:00|370.13|366.03|370.8|366.7|371.03|366.93|370.12|366.02|214
1626616800000|2021-07-18 14:00:00|370.78|366.68|370.65|366.55|370.79|366.69|369.55|365.45|342
1626617100000|2021-07-18 14:05:00|370.66|366.56|370.8|366.7|370.99|366.89|370.64|366.54|275
1626617400000|2021-07-18 14:10:00|370.84|366.74|370.72|366.62|370.9|366.8|370.42|366.32|327
1626617700000|2021-07-18 14:15:00|370.71|366.61|371.08|366.98|371.13|367.03|370.51|366.41|252
1626618000000|2021-07-18 14:20:00|371.07|366.97|370.81|366.71|371.08|366.98|370.66|366.56|257
1626618300000|2021-07-18 14:25:00|370.8|366.7|370.62|366.52|370.8|366.7|370.37|366.27|231
1626618600000|2021-07-18 14:30:00|370.6|366.5|369.85|365.75|370.6|366.5|369.79|365.69|350
1626618900000|2021-07-18 14:35:00|369.84|365.74|365.79|361.69|369.84|365.74|365.7|361.6|603
1626619200000|2021-07-18 14:40:00|365.77|361.67|362.57|358.47|365.77|361.67|358.09|353.99|913
1626619500000|2021-07-18 14:45:00|362.56|358.46|361.26|357.16|363|358.9|360.3|356.2|883
1626619800000|2021-07-18 14:50:00|361.3|357.2|361.87|357.77|362.11|358.01|360.88|356.78|622
1626620100000|2021-07-18 14:55:00|361.88|357.78|361.51|357.41|361.98|357.88|360.85|356.75|616
1626620400000|2021-07-18 15:00:00|361.49|357.39|361.28|357.18|362|357.9|359.39|355.29|698
1626620700000|2021-07-18 15:05:00|361.26|357.16|362.46|358.36|363.35|359.25|361.26|357.16|578
1626621000000|2021-07-18 15:10:00|362.47|358.37|362.59|358.49|363.07|358.97|362.45|358.35|464
1626621300000|2021-07-18 15:15:00|362.53|358.43|362.95|358.85|363.12|359.02|362.35|358.25|519
1626621600000|2021-07-18 15:20:00|362.94|358.84|363.43|359.33|363.48|359.38|362.61|358.51|525
1626621900000|2021-07-18 15:25:00|363.44|359.34|362.88|358.78|363.54|359.44|361.95|357.85|521
1626622200000|2021-07-18 15:30:00|362.87|358.77|363.2|359.1|363.72|359.62|362.6|358.5|444
1626622500000|2021-07-18 15:35:00|363.19|359.09|362.77|358.67|363.58|359.48|362.63|358.53|416
1626622800000|2021-07-18 15:40:00|362.78|358.68|362.6|358.5|362.84|358.74|362.25|358.15|334
1626623100000|2021-07-18 15:45:00|362.62|358.52|362.9|358.8|363.22|359.12|362.25|358.15|374
1626623400000|2021-07-18 15:50:00|362.89|358.79|362.84|358.74|363.02|358.92|362.08|357.98|439
1626623700000|2021-07-18 15:55:00|362.81|358.71|362.79|358.69|363.04|358.94|361.79|357.69|666
1626624000000|2021-07-18 16:00:00|362.78|358.68|361.09|356.99|362.83|358.73|360.9|356.8|678
1626624300000|2021-07-18 16:05:00|361.1|357|361.7|357.6|363.18|359.08|361.08|356.98|527
1626624600000|2021-07-18 16:10:00|361.71|357.61|362.83|358.73|362.83|358.73|361.71|357.61|446
1626624900000|2021-07-18 16:15:00|362.84|358.74|362.83|358.73|363.19|359.09|362.52|358.42|395
1626625200000|2021-07-18 16:20:00|362.82|358.72|362.88|358.78|363.15|359.05|362.73|358.63|352
1626625500000|2021-07-18 16:25:00|362.87|358.77|363.62|359.52|363.82|359.72|362.84|358.74|319
1626625800000|2021-07-18 16:30:00|363.65|359.55|362.89|358.79|363.65|359.55|362.85|358.75|308
1626626100000|2021-07-18 16:35:00|362.87|358.77|362.35|358.25|362.87|358.77|361.7|357.6|341
1626626400000|2021-07-18 16:40:00|362.34|358.24|362.68|358.58|362.69|358.59|361.98|357.88|280
1626626700000|2021-07-18 16:45:00|362.69|358.59|363.39|359.29|363.68|359.58|362.44|358.34|382
1626627000000|2021-07-18 16:50:00|363.4|359.3|363.81|359.71|363.89|359.79|363.37|359.27|458
1626627300000|2021-07-18 16:55:00|363.83|359.73|364.14|360.04|364.42|360.32|363.53|359.43|364
1626627600000|2021-07-18 17:00:00|364.15|360.05|363.54|359.44|364.16|360.06|363.54|359.44|306
1626627900000|2021-07-18 17:05:00|363.55|359.45|363.58|359.48|363.84|359.74|363.48|359.38|266
1626628200000|2021-07-18 17:10:00|363.51|359.41|363.17|359.07|363.61|359.51|363.11|359.01|232
1626628500000|2021-07-18 17:15:00|363.18|359.08|363.2|359.1|363.49|359.39|363.08|358.98|239
1626628800000|2021-07-18 17:20:00|363.21|359.11|363.66|359.56|363.83|359.73|363.18|359.08|211
1626629100000|2021-07-18 17:25:00|363.64|359.54|364.05|359.95|364.09|359.99|363.62|359.52|262
1626629400000|2021-07-18 17:30:00|364.06|359.96|363.55|359.45|364.06|359.96|363.47|359.37|199
1626629700000|2021-07-18 17:35:00|363.54|359.44|363.28|359.18|363.58|359.48|363.12|359.02|276
1626630000000|2021-07-18 17:40:00|363.3|359.2|363.98|359.88|364.05|359.95|363.3|359.2|328
1626630300000|2021-07-18 17:45:00|363.96|359.86|365.82|361.72|366.07|361.97|363.79|359.69|592
1626630600000|2021-07-18 17:50:00|365.84|361.74|365.99|361.89|366.17|362.07|365.33|361.23|452
1626630900000|2021-07-18 17:55:00|366.07|361.97|365.74|361.64|366.07|361.97|365.18|361.08|350
1626631200000|2021-07-18 18:00:00|365.73|361.63|366.47|362.37|367.02|362.92|365.73|361.63|354
1626631500000|2021-07-18 18:05:00|366.46|362.36|366.65|362.55|366.71|362.61|365.75|361.65|248
1626631800000|2021-07-18 18:10:00|366.64|362.54|366.81|362.71|366.98|362.88|366.31|362.21|358
1626632100000|2021-07-18 18:15:00|366.8|362.7|367.1|363|368.38|364.28|366.44|362.34|469
1626632400000|2021-07-18 18:20:00|367.11|363.01|367.1|363|367.24|363.14|366.67|362.57|287
1626632700000|2021-07-18 18:25:00|367.08|362.98|367.22|363.12|367.31|363.21|366.79|362.69|274
1626633000000|2021-07-18 18:30:00|367.21|363.11|366.95|362.85|367.25|363.15|366.39|362.29|312
1626633300000|2021-07-18 18:35:00|366.94|362.84|366.83|362.73|367.2|363.1|366.74|362.64|246
1626633600000|2021-07-18 18:40:00|366.86|362.76|366.67|362.57|367.15|363.05|366.58|362.48|245
1626633900000|2021-07-18 18:45:00|366.68|362.58|366.78|362.68|367.05|362.95|366.63|362.53|293
1626634200000|2021-07-18 18:50:00|366.76|362.66|366.83|362.73|367.18|363.08|366.75|362.65|359
1626634500000|2021-07-18 18:55:00|366.8|362.7|366.9|362.8|367.24|363.14|366.57|362.47|403
1626634800000|2021-07-18 19:00:00|366.89|362.79|367.57|363.47|367.8|363.7|366.87|362.77|331
1626635100000|2021-07-18 19:05:00|367.58|363.48|366.81|362.71|367.68|363.58|366.78|362.68|264
1626635400000|2021-07-18 19:10:00|366.82|362.72|367.21|363.11|367.38|363.28|366.78|362.68|239
1626635700000|2021-07-18 19:15:00|367.22|363.12|366.76|362.66|367.29|363.19|366.68|362.58|271
1626636000000|2021-07-18 19:20:00|366.78|362.68|367|362.9|367.6|363.5|366.74|362.64|305
1626636300000|2021-07-18 19:25:00|366.98|362.88|367.39|363.29|367.67|363.57|366.98|362.88|255
1626636600000|2021-07-18 19:30:00|367.38|363.28|367.17|363.07|367.44|363.34|367.13|363.03|290
1626636900000|2021-07-18 19:35:00|367.18|363.08|367.67|363.57|368.01|363.91|367.17|363.07|279
1626637200000|2021-07-18 19:40:00|367.65|363.55|367.12|363.02|367.65|363.55|366.91|362.81|266
1626637500000|2021-07-18 19:45:00|367.13|363.03|366.97|362.87|367.43|363.33|366.97|362.87|253
1626637800000|2021-07-18 19:50:00|366.98|362.88|366.71|362.61|367.27|363.17|366.69|362.59|265
1626638100000|2021-07-18 19:55:00|366.7|362.6|366.96|362.86|367.14|363.04|366.68|362.58|237
1626638400000|2021-07-18 20:00:00|366.93|362.83|365.86|361.76|367.37|363.27|365.86|361.76|328
1626638700000|2021-07-18 20:05:00|365.84|361.74|366.69|362.59|366.91|362.81|365.56|361.46|322
1626639000000|2021-07-18 20:10:00|366.68|362.58|367.49|363.39|367.69|363.59|366.68|362.58|281
1626639300000|2021-07-18 20:15:00|367.48|363.38|367.07|362.97|367.54|363.44|367.03|362.93|239
1626639600000|2021-07-18 20:20:00|367.09|362.99|366.65|362.55|367.17|363.07|366.63|362.53|240
1626639900000|2021-07-18 20:25:00|366.63|362.53|365.65|361.55|366.68|362.58|365.64|361.54|272
1626640200000|2021-07-18 20:30:00|365.73|361.63|366.66|362.56|366.76|362.66|365.72|361.62|288
1626640500000|2021-07-18 20:35:00|366.68|362.58|366.07|361.97|366.69|362.59|366.06|361.96|181
1626640800000|2021-07-18 20:40:00|366.04|361.94|366.09|361.99|366.51|362.41|365.95|361.85|186
1626641100000|2021-07-18 20:45:00|366.07|361.97|366.82|362.72|366.84|362.74|366.07|361.97|212
1626641400000|2021-07-18 20:50:00|366.78|362.68|366.95|362.85|367.21|363.11|366.72|362.62|221
1626641700000|2021-07-18 20:55:00|366.97|362.87|366.21|362.11|367.26|363.16|366.2|362.1|309
1626642000000|2021-07-18 21:00:00|366.24|362.14|366.11|362.01|366.25|362.15|365.64|361.54|320
1626642300000|2021-07-18 21:05:00|366.12|362.02|366.41|362.31|367.24|363.14|366.09|361.99|363
1626642600000|2021-07-18 21:10:00|366.45|362.35|367.29|363.19|367.38|363.28|366.29|362.19|424
1626642900000|2021-07-18 21:15:00|367.3|363.2|367.51|363.41|367.73|363.63|367.29|363.19|271
1626643200000|2021-07-18 21:20:00|367.53|363.43|367.13|363.03|367.53|363.43|366.97|362.87|217
1626643500000|2021-07-18 21:25:00|367.15|363.05|366.75|362.65|367.19|363.09|366.64|362.54|403
1626643800000|2021-07-18 21:30:00|366.74|362.64|366.58|362.48|366.85|362.75|366.54|362.44|308
1626644100000|2021-07-18 21:35:00|366.59|362.49|366.35|362.25|366.62|362.52|366.33|362.23|268
1626644400000|2021-07-18 21:40:00|366.36|362.26|366.6|362.5|366.6|362.5|366.06|361.96|147
1626644700000|2021-07-18 21:45:00|366.62|362.52|369.26|365.16|369.66|365.56|366.62|362.52|388
1626645000000|2021-07-18 21:50:00|369.31|365.21|370.01|365.91|370.5|366.4|368.87|364.77|601
1626645300000|2021-07-18 21:55:00|370.02|365.92|369.99|365.89|370.42|366.32|369.54|365.44|395
1626645600000|2021-07-18 22:00:00|370.05|365.95|370.06|365.96|370.3|366.2|368.77|364.67|484
1626645900000|2021-07-18 22:05:00|370.05|365.95|369.28|365.18|370.15|366.05|369.15|365.05|355
1626646200000|2021-07-18 22:10:00|369.25|365.15|368.11|364.01|369.25|365.15|367.69|363.59|416
1626646500000|2021-07-18 22:15:00|368.1|364|366.01|361.91|368.19|364.09|365.78|361.68|646
1626646800000|2021-07-18 22:20:00|366.11|362.01|364.81|360.71|366.35|362.25|364.68|360.58|602
1626647100000|2021-07-18 22:25:00|364.8|360.7|365.36|361.26|365.39|361.29|364.53|360.43|405
1626647400000|2021-07-18 22:30:00|365.35|361.25|365.91|361.81|366.38|362.28|365.07|360.97|393
1626647700000|2021-07-18 22:35:00|365.94|361.84|364.47|360.37|366.29|362.19|363.88|359.78|406
1626648000000|2021-07-18 22:40:00|364.45|360.35|363.51|359.41|364.7|360.6|362.92|358.82|420
1626648300000|2021-07-18 22:45:00|363.52|359.42|363.19|359.09|363.92|359.82|362.84|358.74|483
1626648600000|2021-07-18 22:50:00|363.15|359.05|362.56|358.46|363.15|359.05|362.47|358.37|446
1626648900000|2021-07-18 22:55:00|362.53|358.43|363.15|359.05|363.28|359.18|362.53|358.43|307
1626649200000|2021-07-18 23:00:00|363.14|359.04|363.61|359.51|363.74|359.64|362.58|358.48|343
1626649500000|2021-07-18 23:05:00|363.66|359.56|363.58|359.48|363.89|359.79|363.18|359.08|313
1626649800000|2021-07-18 23:10:00|363.59|359.49|364.59|360.49|364.6|360.5|363.51|359.41|275
1626650100000|2021-07-18 23:15:00|364.58|360.48|365|360.9|365.02|360.92|364.16|360.06|257
1626650400000|2021-07-18 23:20:00|365.01|360.91|364.52|360.42|365.03|360.93|364.35|360.25|313
1626650700000|2021-07-18 23:25:00|364.54|360.44|363.92|359.82|364.63|360.53|363.85|359.75|412
1626651000000|2021-07-18 23:30:00|363.88|359.78|364.1|360|364.58|360.48|363.7|359.6|303
1626651300000|2021-07-18 23:35:00|364.08|359.98|365.17|361.07|365.29|361.19|363.91|359.81|282
1626651600000|2021-07-18 23:40:00|365.26|361.16|366.05|361.95|366.44|362.34|365.22|361.12|285
1626651900000|2021-07-18 23:45:00|366.06|361.96|366.88|362.78|367.21|363.11|366.06|361.96|364
1626652200000|2021-07-18 23:50:00|366.87|362.77|366.7|362.6|367.3|363.2|366.62|362.52|341
1626652500000|2021-07-18 23:55:00|366.8|362.7|365.77|361.67|366.8|362.7|365.58|361.48|357
1626652800000|2021-07-19 00:00:00|365.78|361.68|365.55|361.45|366.19|362.09|364.75|360.65|348
1626653100000|2021-07-19 00:05:00|365.48|361.38|365.76|361.66|367.52|363.42|365.48|361.38|384
1626653400000|2021-07-19 00:10:00|365.73|361.63|366.42|362.32|366.42|362.32|365.33|361.23|271
1626653700000|2021-07-19 00:15:00|366.41|362.31|366.18|362.08|366.82|362.72|366.18|362.08|303
1626654000000|2021-07-19 00:20:00|366.25|362.15|365.87|361.77|366.5|362.4|365.67|361.57|159
1626654300000|2021-07-19 00:25:00|365.89|361.79|365.33|361.23|366.15|362.05|365.09|360.99|224
1626654600000|2021-07-19 00:30:00|365.35|361.25|364.49|360.39|365.72|361.62|364.49|360.39|316
1626654900000|2021-07-19 00:35:00|364.51|360.41|362.27|358.17|364.89|360.79|361.81|357.71|360
1626655200000|2021-07-19 00:40:00|362.28|358.18|362.02|357.92|362.56|358.46|361.43|357.33|515
1626655500000|2021-07-19 00:45:00|362.05|357.95|360.99|356.89|362.05|357.95|360.56|356.46|336
1626655800000|2021-07-19 00:50:00|361.01|356.91|359.92|355.82|361.01|356.91|359.69|355.59|379
1626656100000|2021-07-19 00:55:00|359.9|355.8|360.17|356.07|361.31|357.21|359.39|355.29|489
1626656400000|2021-07-19 01:00:00|360.18|356.08|359.83|355.73|360.62|356.52|359.47|355.37|291
1626656700000|2021-07-19 01:05:00|359.82|355.72|359.43|355.33|359.95|355.85|358.64|354.54|425
1626657000000|2021-07-19 01:10:00|359.44|355.34|359.1|355|359.69|355.59|358.77|354.67|351
1626657300000|2021-07-19 01:15:00|359.2|355.1|358.85|354.75|359.52|355.42|358.82|354.72|328
1626657600000|2021-07-19 01:20:00|358.89|354.79|359.5|355.4|360.38|356.28|358.8|354.7|308
1626657900000|2021-07-19 01:25:00|359.47|355.37|360.3|356.2|360.53|356.43|359.44|355.34|314
1626658200000|2021-07-19 01:30:00|360.31|356.21|360.64|356.54|360.92|356.82|359.68|355.58|228
1626658500000|2021-07-19 01:35:00|360.8|356.7|360.31|356.21|361.11|357.01|360.31|356.21|174
1626658800000|2021-07-19 01:40:00|360.4|356.3|362.35|358.25|362.55|358.45|360.4|356.3|406
1626659100000|2021-07-19 01:45:00|362.39|358.29|362.17|358.07|362.9|358.8|361.99|357.89|300
1626659400000|2021-07-19 01:50:00|362.11|358.01|361.65|357.55|362.4|358.3|361.51|357.41|274
1626659700000|2021-07-19 01:55:00|361.58|357.48|361.6|357.5|362.1|358|361.5|357.4|254
1626660000000|2021-07-19 02:00:00|361.58|357.48|362.22|358.12|362.26|358.16|360.97|356.87|322
1626660300000|2021-07-19 02:05:00|362.17|358.07|362.65|358.55|362.92|358.82|362.13|358.03|220
1626660600000|2021-07-19 02:10:00|362.53|358.43|363.04|358.94|363.29|359.19|362.53|358.43|234
1626660900000|2021-07-19 02:15:00|362.91|358.81|362.08|357.98|363.2|359.1|362.06|357.96|312
1626661200000|2021-07-19 02:20:00|362.07|357.97|362.85|358.75|363.04|358.94|362.07|357.97|244
1626661500000|2021-07-19 02:25:00|362.84|358.74|363.38|359.28|363.8|359.7|362.83|358.73|291
1626661800000|2021-07-19 02:30:00|363.35|359.25|361.24|357.14|363.51|359.41|361.24|357.14|380
1626662100000|2021-07-19 02:35:00|361.23|357.13|361.93|357.83|362.21|358.11|361.15|357.05|360
1626662400000|2021-07-19 02:40:00|361.99|357.89|362.16|358.06|363.14|359.04|361.89|357.79|305
1626662700000|2021-07-19 02:45:00|362.15|358.05|361.43|357.33|362.97|358.87|361.43|357.33|264
1626663000000|2021-07-19 02:50:00|361.39|357.29|362.41|358.31|362.74|358.64|361.37|357.27|308
1626663300000|2021-07-19 02:55:00|362.39|358.29|362.51|358.41|362.8|358.7|362.2|358.1|349
1626663600000|2021-07-19 03:00:00|362.48|358.38|362.63|358.53|362.7|358.6|361.89|357.79|362
1626663900000|2021-07-19 03:05:00|362.65|358.55|363.07|358.97|363.98|359.88|362.63|358.53|291
1626664200000|2021-07-19 03:10:00|363.04|358.94|363.04|358.94|363.58|359.48|362.85|358.75|237
1626664500000|2021-07-19 03:15:00|363.14|359.04|363.71|359.61|363.92|359.82|363.09|358.99|322
1626664800000|2021-07-19 03:20:00|363.72|359.62|363.17|359.07|364.72|360.62|363.05|358.95|329
1626665100000|2021-07-19 03:25:00|363.16|359.06|363.69|359.59|363.92|359.82|363.06|358.96|276
1626665400000|2021-07-19 03:30:00|363.68|359.58|363.31|359.21|363.7|359.6|363.06|358.96|278
1626665700000|2021-07-19 03:35:00|363.4|359.3|364.07|359.97|364.14|360.04|363.32|359.22|228
1626666000000|2021-07-19 03:40:00|364.08|359.98|364.46|360.36|364.59|360.49|363.76|359.66|281
1626666300000|2021-07-19 03:45:00|364.44|360.34|363.89|359.79|364.5|360.4|363.74|359.64|278
1626666600000|2021-07-19 03:50:00|363.88|359.78|363.54|359.44|364.5|360.4|363.51|359.41|249
1626666900000|2021-07-19 03:55:00|363.55|359.45|363.77|359.67|364.51|360.41|363.5|359.4|279
1626667200000|2021-07-19 04:00:00|363.74|359.64|363.91|359.81|364.7|360.6|363.72|359.62|190
1626667500000|2021-07-19 04:05:00|363.95|359.85|363.65|359.55|364.37|360.27|363.47|359.37|227
1626667800000|2021-07-19 04:10:00|363.66|359.56|363.95|359.85|364.2|360.1|363.5|359.4|218
1626668100000|2021-07-19 04:15:00|363.94|359.84|364.99|360.89|365.27|361.17|363.94|359.84|270
1626668400000|2021-07-19 04:20:00|365.02|360.92|364.13|360.03|365.16|361.06|364.05|359.95|256
1626668700000|2021-07-19 04:25:00|364.14|360.04|365.86|361.76|365.9|361.8|364.14|360.04|350
1626669000000|2021-07-19 04:30:00|365.87|361.77|365.54|361.44|366.28|362.18|365.54|361.44|207
1626669300000|2021-07-19 04:35:00|365.55|361.45|365.96|361.86|366.23|362.13|365.55|361.45|232
1626669600000|2021-07-19 04:40:00|365.98|361.88|365.81|361.71|366.1|362|365.75|361.65|249
1626669900000|2021-07-19 04:45:00|365.82|361.72|366.05|361.95|366.55|362.45|365.72|361.62|287
1626670200000|2021-07-19 04:50:00|366.16|362.06|365.97|361.87|366.32|362.22|365.79|361.69|207
1626670500000|2021-07-19 04:55:00|365.92|361.82|366.22|362.12|366.28|362.18|365.89|361.79|257
1626670800000|2021-07-19 05:00:00|366.24|362.14|366.43|362.33|366.7|362.6|366.19|362.09|318
1626671100000|2021-07-19 05:05:00|366.44|362.34|365.92|361.82|366.92|362.82|365.9|361.8|287
1626671400000|2021-07-19 05:10:00|365.99|361.89|365.76|361.66|366.18|362.08|365.7|361.6|160
1626671700000|2021-07-19 05:15:00|365.78|361.68|365.39|361.29|365.86|361.76|365.34|361.24|210
1626672000000|2021-07-19 05:20:00|365.4|361.3|365.4|361.3|365.7|361.6|365.27|361.17|249
1626672300000|2021-07-19 05:25:00|365.5|361.4|365.66|361.56|365.78|361.68|365.46|361.36|235
1626672600000|2021-07-19 05:30:00|365.54|361.44|365.94|361.84|366.13|362.03|365.54|361.44|294
1626672900000|2021-07-19 05:35:00|365.95|361.85|365.87|361.77|366.17|362.07|365.76|361.66|236
1626673200000|2021-07-19 05:40:00|365.84|361.74|365.7|361.6|366.12|362.02|365.63|361.53|254
1626673500000|2021-07-19 05:45:00|365.69|361.59|367.55|363.45|368.24|364.14|365.69|361.59|473
1626673800000|2021-07-19 05:50:00|367.39|363.29|369.44|365.34|369.44|365.34|366.9|362.8|179
1626674100000|2021-07-19 05:55:00|369.47|365.37|368.74|364.64|370.13|366.03|368.39|364.29|463
1626674400000|2021-07-19 06:00:00|368.77|364.67|368.39|364.29|369.64|365.54|368.39|364.29|315
1626674700000|2021-07-19 06:05:00|368.38|364.28|368.36|364.26|368.92|364.82|368.28|364.18|217
1626675000000|2021-07-19 06:10:00|368.3|364.2|367.6|363.5|368.31|364.21|367.47|363.37|279
1626675300000|2021-07-19 06:15:00|367.68|363.58|367.37|363.27|367.94|363.84|367.28|363.18|345
1626675600000|2021-07-19 06:20:00|367.56|363.46|367.63|363.53|368.24|364.14|367.37|363.27|259
1626675900000|2021-07-19 06:25:00|367.65|363.55|367.69|363.59|367.9|363.8|367.32|363.22|276
1626676200000|2021-07-19 06:30:00|367.63|363.53|367.81|363.71|368.01|363.91|367.54|363.44|208
1626676500000|2021-07-19 06:35:00|367.88|363.78|367.67|363.57|368.14|364.04|367.65|363.55|145
1626676800000|2021-07-19 06:40:00|367.71|363.61|367.97|363.87|368.4|364.3|367.58|363.48|201
1626677100000|2021-07-19 06:45:00|367.95|363.85|367.56|363.46|368.29|364.19|367.55|363.45|237
1626677400000|2021-07-19 06:50:00|367.53|363.43|367.77|363.67|368.08|363.98|367.53|363.43|192
1626677700000|2021-07-19 06:55:00|367.76|363.66|367.6|363.5|368.01|363.91|367.59|363.49|171
1626678000000|2021-07-19 07:00:00|367.59|363.49|368.29|364.19|368.46|364.36|367.59|363.49|244
1626678300000|2021-07-19 07:05:00|368.28|364.18|368.16|364.06|368.43|364.33|367.96|363.86|198
1626678600000|2021-07-19 07:10:00|368.17|364.07|368.46|364.36|369.6|365.5|368.17|364.07|265
1626678900000|2021-07-19 07:15:00|368.48|364.38|369.4|365.3|369.94|365.84|368.48|364.38|327
1626679200000|2021-07-19 07:20:00|369.38|365.28|369.23|365.13|369.62|365.52|368.39|364.29|245
1626679500000|2021-07-19 07:25:00|369.26|365.16|368.4|364.3|369.77|365.67|368.23|364.13|367
1626679800000|2021-07-19 07:30:00|368.41|364.31|367.01|362.91|368.66|364.56|366.79|362.69|354
1626680100000|2021-07-19 07:35:00|367.06|362.96|366.74|362.64|367.36|363.26|366.65|362.55|323
1626680400000|2021-07-19 07:40:00|366.7|362.6|367.18|363.08|367.28|363.18|366.67|362.57|303
1626680700000|2021-07-19 07:45:00|367.16|363.06|366.57|362.47|367.17|363.07|366.56|362.46|222
1626681000000|2021-07-19 07:50:00|366.7|362.6|366.13|362.03|366.89|362.79|366|361.9|312
1626681300000|2021-07-19 07:55:00|366.12|362.02|365.78|361.68|366.37|362.27|365.78|361.68|330
1626681600000|2021-07-19 08:00:00|365.81|361.71|366.08|361.98|366.42|362.32|365.46|361.36|366
1626681900000|2021-07-19 08:05:00|366.05|361.95|365.78|361.68|366.12|362.02|365.39|361.29|219
1626682200000|2021-07-19 08:10:00|365.79|361.69|366.8|362.7|366.98|362.88|365.68|361.58|304
1626682500000|2021-07-19 08:15:00|366.7|362.6|366.59|362.49|367.34|363.24|366.36|362.26|247
1626682800000|2021-07-19 08:20:00|366.6|362.5|366.84|362.74|367.11|363.01|366.52|362.42|324
1626683100000|2021-07-19 08:25:00|366.81|362.71|366.71|362.61|367.2|363.1|366.58|362.48|214
1626683400000|2021-07-19 08:30:00|366.73|362.63|365.98|361.88|367.1|363|365.85|361.75|286
1626683700000|2021-07-19 08:35:00|366|361.9|366.19|362.09|366.33|362.23|365.87|361.77|190
1626684000000|2021-07-19 08:40:00|366.2|362.1|365.87|361.77|366.2|362.1|365.71|361.61|213
1626684300000|2021-07-19 08:45:00|365.86|361.76|365.77|361.67|366|361.9|365.23|361.13|331
1626684600000|2021-07-19 08:50:00|365.78|361.68|364.65|360.55|365.86|361.76|364.65|360.55|311
1626684900000|2021-07-19 08:55:00|364.68|360.58|363.65|359.55|364.72|360.62|363.45|359.35|507
1626685200000|2021-07-19 09:00:00|363.66|359.56|364.28|360.18|364.69|360.59|363.55|359.45|317
1626685500000|2021-07-19 09:05:00|364.27|360.17|363.79|359.69|364.39|360.29|363.65|359.55|347
1626685800000|2021-07-19 09:10:00|363.69|359.59|363.4|359.3|363.75|359.65|363.3|359.2|401
1626686100000|2021-07-19 09:15:00|363.43|359.33|364.01|359.91|364.17|360.07|362.8|358.7|385
1626686400000|2021-07-19 09:20:00|363.99|359.89|364.23|360.13|364.23|360.13|363.52|359.42|281
1626686700000|2021-07-19 09:25:00|364.26|360.16|364.21|360.11|364.39|360.29|363.75|359.65|172
1626687000000|2021-07-19 09:30:00|364.22|360.12|364.05|359.95|364.37|360.27|363.54|359.44|230
1626687300000|2021-07-19 09:35:00|364.06|359.96|364.08|359.98|364.1|360|363.74|359.64|201
1626687600000|2021-07-19 09:40:00|364.09|359.99|364.03|359.93|364.09|359.99|363.46|359.36|275
1626687900000|2021-07-19 09:45:00|364.05|359.95|363.39|359.29|364.06|359.96|362.91|358.81|336
1626688200000|2021-07-19 09:50:00|363.37|359.27|363.38|359.28|363.56|359.46|362.9|358.8|297
1626688500000|2021-07-19 09:55:00|363.32|359.22|363.38|359.28|363.5|359.4|363.16|359.06|227
1626688800000|2021-07-19 10:00:00|363.32|359.22|363.98|359.88|363.99|359.89|363.24|359.14|232
1626689100000|2021-07-19 10:05:00|363.96|359.86|363.56|359.46|363.96|359.86|363.43|359.33|258
1626689400000|2021-07-19 10:10:00|363.57|359.47|363.36|359.26|363.64|359.54|363.03|358.93|288
1626689700000|2021-07-19 10:15:00|363.38|359.28|363.25|359.15|363.45|359.35|362.69|358.59|373
1626690000000|2021-07-19 10:20:00|363.23|359.13|363.24|359.14|363.26|359.16|362.68|358.58|343
1626690300000|2021-07-19 10:25:00|363.23|359.13|363.1|359|363.3|359.2|363.03|358.93|205
1626690600000|2021-07-19 10:30:00|363.17|359.07|363.15|359.05|363.31|359.21|362.96|358.86|214
1626690900000|2021-07-19 10:35:00|363.16|359.06|362.93|358.83|363.21|359.11|362.1|358|292
1626691200000|2021-07-19 10:40:00|362.94|358.84|362.4|358.3|362.94|358.84|362.27|358.17|270
1626691500000|2021-07-19 10:45:00|362.35|358.25|363.15|359.05|363.3|359.2|361.82|357.72|311
1626691800000|2021-07-19 10:50:00|363.18|359.08|361.41|357.31|363.18|359.08|361.32|357.22|455
1626692100000|2021-07-19 10:55:00|361.42|357.32|360.84|356.74|361.86|357.76|360.51|356.41|526
1626692400000|2021-07-19 11:00:00|360.9|356.8|362.61|358.51|362.61|358.51|360.68|356.58|329
1626692700000|2021-07-19 11:05:00|362.59|358.49|362.41|358.31|362.72|358.62|361.95|357.85|276
1626693000000|2021-07-19 11:10:00|362.42|358.32|363.14|359.04|363.22|359.12|362.02|357.92|344
1626693300000|2021-07-19 11:15:00|363.13|359.03|362.45|358.35|363.27|359.17|362.38|358.28|304
1626693600000|2021-07-19 11:20:00|362.49|358.39|361.66|357.56|362.5|358.4|361.23|357.13|317
1626693900000|2021-07-19 11:25:00|361.7|357.6|362.43|358.33|362.44|358.34|361.26|357.16|281
1626694200000|2021-07-19 11:30:00|362.42|358.32|361.97|357.87|362.54|358.44|361.46|357.36|334
1626694500000|2021-07-19 11:35:00|362|357.9|362.56|358.46|362.68|358.58|361.83|357.73|261
1626694800000|2021-07-19 11:40:00|362.58|358.48|362.02|357.92|362.64|358.54|361.98|357.88|228
1626695100000|2021-07-19 11:45:00|361.99|357.89|361.3|357.2|362.17|358.07|360.98|356.88|312
1626695400000|2021-07-19 11:50:00|361.33|357.23|361.01|356.91|361.35|357.25|360.73|356.63|231
1626695700000|2021-07-19 11:55:00|361.02|356.92|360.56|356.46|361.07|356.97|360.42|356.32|256
1626696000000|2021-07-19 12:00:00|360.51|356.41|360.61|356.51|360.63|356.53|359.8|355.7|284
1626696300000|2021-07-19 12:05:00|360.6|356.5|361.63|357.53|361.7|357.6|360.42|356.32|315
1626696600000|2021-07-19 12:10:00|361.65|357.55|360.34|356.24|361.66|357.56|360.13|356.03|333
1626696900000|2021-07-19 12:15:00|360.33|356.23|359.02|354.92|360.33|356.23|356.55|352.45|555
1626697200000|2021-07-19 12:20:00|359.05|354.95|358.57|354.47|359.15|355.05|358.23|354.13|441
1626697500000|2021-07-19 12:25:00|358.38|354.28|358.07|353.97|358.57|354.47|357.74|353.64|466
1626697800000|2021-07-19 12:30:00|358.09|353.99|352.74|348.64|358.09|353.99|352.59|348.49|809
1626698100000|2021-07-19 12:35:00|352.68|348.58|351|346.9|352.68|348.58|348.3|344.2|932
1626698400000|2021-07-19 12:40:00|350.96|346.86|350.65|346.55|351.05|346.95|349.77|345.67|779
1626698700000|2021-07-19 12:45:00|350.67|346.57|349.18|345.08|350.78|346.68|348.22|344.12|711
1626699000000|2021-07-19 12:50:00|349.16|345.06|349.39|345.29|350.24|346.14|348.51|344.41|608
1626699300000|2021-07-19 12:55:00|349.3|345.2|348.14|344.04|349.81|345.71|347.95|343.85|592
1626699600000|2021-07-19 13:00:00|348.11|344.01|345.81|341.71|348.11|344.01|342.71|338.61|879
1626699900000|2021-07-19 13:05:00|345.82|341.72|346.55|342.45|347.38|343.28|345.66|341.56|599
1626700200000|2021-07-19 13:10:00|346.57|342.47|347.44|343.34|347.45|343.35|344.56|340.46|594
1626700500000|2021-07-19 13:15:00|347.47|343.37|348.75|344.65|349.09|344.99|346.95|342.85|583
1626700800000|2021-07-19 13:20:00|348.76|344.66|348.33|344.23|348.87|344.77|347.63|343.53|482
1626701100000|2021-07-19 13:25:00|348.31|344.21|346.67|342.57|348.31|344.21|346.54|342.44|439
1626701400000|2021-07-19 13:30:00|346.65|342.55|345.59|341.49|346.69|342.59|345.48|341.38|454
1626701700000|2021-07-19 13:35:00|345.6|341.5|345.91|341.81|346.9|342.8|345.35|341.25|462
1626702000000|2021-07-19 13:40:00|345.9|341.8|345.94|341.84|345.95|341.85|344.63|340.53|446
1626702300000|2021-07-19 13:45:00|345.95|341.85|344.24|340.14|345.96|341.86|344.17|340.07|483
1626702600000|2021-07-19 13:50:00|344.26|340.16|344.82|340.72|345.76|341.66|344.23|340.13|499
1626702900000|2021-07-19 13:55:00|344.83|340.73|344.89|340.79|345.62|341.52|344.66|340.56|450
1626703200000|2021-07-19 14:00:00|344.87|340.77|345.07|340.97|346.41|342.31|344.05|339.95|607
1626703500000|2021-07-19 14:05:00|345.06|340.96|347.87|343.77|347.87|343.77|344.51|340.41|592
1626703800000|2021-07-19 14:10:00|347.81|343.71|346.51|342.41|347.81|343.71|346.2|342.1|458
1626704100000|2021-07-19 14:15:00|346.52|342.42|346.36|342.26|347.48|343.38|346.2|342.1|439
1626704400000|2021-07-19 14:20:00|346.35|342.25|347.51|343.41|348.14|344.04|345.32|341.22|611
1626704700000|2021-07-19 14:25:00|347.59|343.49|346.97|342.87|347.59|343.49|346.72|342.62|438
1626705000000|2021-07-19 14:30:00|346.94|342.84|347.71|343.61|347.77|343.67|345.94|341.84|482
1626705300000|2021-07-19 14:35:00|347.73|343.63|348.44|344.34|348.44|344.34|347.33|343.23|467
1626705600000|2021-07-19 14:40:00|348.34|344.24|348.27|344.17|348.49|344.39|347.79|343.69|350
1626705900000|2021-07-19 14:45:00|348.33|344.23|348.89|344.79|348.96|344.86|347.98|343.88|385
1626706200000|2021-07-19 14:50:00|348.92|344.82|348.23|344.13|348.92|344.82|348.17|344.07|344
1626706500000|2021-07-19 14:55:00|348.22|344.12|348.25|344.15|348.43|344.33|347.58|343.48|410
1626706800000|2021-07-19 15:00:00|348.24|344.14|346.74|342.64|348.24|344.14|345.93|341.83|533
1626707100000|2021-07-19 15:05:00|346.9|342.8|348.52|344.42|348.78|344.68|346.74|342.64|548
1626707400000|2021-07-19 15:10:00|348.55|344.45|349.2|345.1|349.6|345.5|348.33|344.23|453
1626707700000|2021-07-19 15:15:00|349.24|345.14|348.71|344.61|349.27|345.17|348.3|344.2|442
1626708000000|2021-07-19 15:20:00|348.72|344.62|348.21|344.11|348.91|344.81|348.04|343.94|345
1626708300000|2021-07-19 15:25:00|348.2|344.1|347.62|343.52|348.31|344.21|347.43|343.33|374
1626708600000|2021-07-19 15:30:00|347.66|343.56|347.52|343.42|347.89|343.79|347.16|343.06|386
1626708900000|2021-07-19 15:35:00|347.51|343.41|347.1|343|347.61|343.51|347.05|342.95|309
1626709200000|2021-07-19 15:40:00|347.19|343.09|347.39|343.29|347.59|343.49|347.1|343|286
1626709500000|2021-07-19 15:45:00|347.4|343.3|348.08|343.98|348.41|344.31|347.4|343.3|254
1626709800000|2021-07-19 15:50:00|348.07|343.97|346.23|342.13|348.12|344.02|346.1|342|372
1626710100000|2021-07-19 15:55:00|346.24|342.14|346.06|341.96|346.81|342.71|345.62|341.52|412
1626710400000|2021-07-19 16:00:00|346.04|341.94|345.25|341.15|346.25|342.15|345.1|341|510
1626710700000|2021-07-19 16:05:00|345.26|341.16|345.95|341.85|347.14|343.04|345.25|341.15|447
1626711000000|2021-07-19 16:10:00|345.97|341.87|345.03|340.93|346.38|342.28|344.93|340.83|386
1626711300000|2021-07-19 16:15:00|345.02|340.92|347.05|342.95|347.05|342.95|344.96|340.86|328
1626711600000|2021-07-19 16:20:00|347.01|342.91|346.86|342.76|347.41|343.31|346.77|342.67|321
1626711900000|2021-07-19 16:25:00|346.91|342.81|345.62|341.52|347.06|342.96|345.6|341.5|268
1626712200000|2021-07-19 16:30:00|345.76|341.66|345|340.9|345.88|341.78|344.8|340.7|378
1626712500000|2021-07-19 16:35:00|345.01|340.91|345.29|341.19|345.96|341.86|345.01|340.91|410
1626712800000|2021-07-19 16:40:00|345.28|341.18|345.92|341.82|346.16|342.06|345.26|341.16|321
1626713100000|2021-07-19 16:45:00|345.93|341.83|347.29|343.19|347.46|343.36|345.57|341.47|425
1626713400000|2021-07-19 16:50:00|347.28|343.18|347.13|343.03|347.75|343.65|347.1|343|310
1626713700000|2021-07-19 16:55:00|347.14|343.04|347.08|342.98|347.46|343.36|346.84|342.74|286
1626714000000|2021-07-19 17:00:00|347.1|343|347.38|343.28|347.43|343.33|346.96|342.86|302
1626714300000|2021-07-19 17:05:00|347.39|343.29|347.26|343.16|347.46|343.36|346.63|342.53|356
1626714600000|2021-07-19 17:10:00|347.27|343.17|347.38|343.28|347.75|343.65|347.21|343.11|338
1626714900000|2021-07-19 17:15:00|347.39|343.29|348.26|344.16|348.26|344.16|346.91|342.81|382
1626715200000|2021-07-19 17:20:00|348.24|344.14|348.44|344.34|348.61|344.51|348.11|344.01|297
1626715500000|2021-07-19 17:25:00|348.43|344.33|348.27|344.17|348.44|344.34|347.77|343.67|391
1626715800000|2021-07-19 17:30:00|348.24|344.14|347.76|343.66|348.25|344.15|347.27|343.17|291
1626716100000|2021-07-19 17:35:00|347.74|343.64|348.35|344.25|348.66|344.56|347.74|343.64|371
1626716400000|2021-07-19 17:40:00|348.37|344.27|348.74|344.64|348.76|344.66|347.5|343.4|259
1626716700000|2021-07-19 17:45:00|348.75|344.65|348.11|344.01|348.75|344.65|347.95|343.85|226
1626717000000|2021-07-19 17:50:00|348.12|344.02|347.55|343.45|348.13|344.03|347.16|343.06|195
1626717300000|2021-07-19 17:55:00|347.61|343.51|348.33|344.23|348.52|344.42|347.52|343.42|205
1626717600000|2021-07-19 18:00:00|348.36|344.26|348.1|344|348.91|344.81|348.07|343.97|274
1626717900000|2021-07-19 18:05:00|348.16|344.06|348.58|344.48|348.62|344.52|347.66|343.56|213
1626718200000|2021-07-19 18:10:00|348.6|344.5|348.02|343.92|348.67|344.57|347.86|343.76|261
1626718500000|2021-07-19 18:15:00|348.04|343.94|347.31|343.21|348.05|343.95|347.28|343.18|307
1626718800000|2021-07-19 18:20:00|347.32|343.22|347.75|343.65|347.8|343.7|347.32|343.22|280
1626719100000|2021-07-19 18:25:00|347.72|343.62|347.66|343.56|347.72|343.62|347.26|343.16|209
1626719400000|2021-07-19 18:30:00|347.65|343.55|347.53|343.43|347.65|343.55|346.79|342.69|372
1626719700000|2021-07-19 18:35:00|347.54|343.44|347.45|343.35|348|343.9|347.27|343.17|225
1626720000000|2021-07-19 18:40:00|347.48|343.38|347.01|342.91|347.96|343.86|346.97|342.87|310
1626720300000|2021-07-19 18:45:00|347|342.9|346.48|342.38|347.24|343.14|346.48|342.38|282
1626720600000|2021-07-19 18:50:00|346.44|342.34|345.68|341.58|346.56|342.46|345.68|341.58|295
1626720900000|2021-07-19 18:55:00|345.65|341.55|346.1|342|346.33|342.23|345.24|341.14|417
1626721200000|2021-07-19 19:00:00|346.12|342.02|345.81|341.71|346.46|342.36|345.7|341.6|353
1626721500000|2021-07-19 19:05:00|345.82|341.72|345.85|341.75|346.26|342.16|345.5|341.4|323
1626721800000|2021-07-19 19:10:00|345.84|341.74|346.27|342.17|346.27|342.17|345.69|341.59|208
1626722100000|2021-07-19 19:15:00|346.26|342.16|345.25|341.15|346.29|342.19|344.95|340.85|306
1626722400000|2021-07-19 19:20:00|345.26|341.16|346.09|341.99|346.32|342.22|345.2|341.1|363
1626722700000|2021-07-19 19:25:00|346.1|342|346.73|342.63|346.91|342.81|345.93|341.83|298
1626723000000|2021-07-19 19:30:00|346.64|342.54|346.9|342.8|347.02|342.92|346.6|342.5|226
1626723300000|2021-07-19 19:35:00|346.87|342.77|347.06|342.96|347.06|342.96|346.65|342.55|211
1626723600000|2021-07-19 19:40:00|347.02|342.92|347.02|342.92|347.35|343.25|346.98|342.88|210
1626723900000|2021-07-19 19:45:00|347.03|342.93|347.06|342.96|347.4|343.3|346.9|342.8|216
1626724200000|2021-07-19 19:50:00|347.08|342.98|347.39|343.29|347.48|343.38|346.32|342.22|268
1626724500000|2021-07-19 19:55:00|347.38|343.28|347.65|343.55|347.96|343.86|347.1|343|334
1626724800000|2021-07-19 20:00:00|347.66|343.56|347.24|343.14|347.94|343.84|347.06|342.96|260
1626725100000|2021-07-19 20:05:00|347.22|343.12|347.08|342.98|347.34|343.24|346.92|342.82|205
1626725400000|2021-07-19 20:10:00|347.06|342.96|347.1|343|347.35|343.25|347.05|342.95|198
1626725700000|2021-07-19 20:15:00|347.11|343.01|346.82|342.72|347.5|343.4|346.81|342.71|214
1626726000000|2021-07-19 20:20:00|346.96|342.86|346.79|342.69|347.12|343.02|346.69|342.59|233
1626726300000|2021-07-19 20:25:00|346.78|342.68|346.51|342.41|346.8|342.7|346.48|342.38|150
1626726600000|2021-07-19 20:30:00|346.49|342.39|346.69|342.59|347.1|343|346.49|342.39|198
1626726900000|2021-07-19 20:35:00|346.72|342.62|347.04|342.94|347.04|342.94|346.72|342.62|188
1626727200000|2021-07-19 20:40:00|347.1|343|348.2|344.1|348.31|344.21|346.99|342.89|194
1626727500000|2021-07-19 20:45:00|348.28|344.18|348.24|344.14|348.42|344.32|348.07|343.97|267
1626727800000|2021-07-19 20:50:00|348.23|344.13|346.63|342.53|348.25|344.15|346.63|342.53|206
1626728100000|2021-07-19 20:55:00|346.62|342.52|346.25|342.15|346.65|342.55|346.16|342.06|156
1626728400000|2021-07-19 21:00:00|346.26|342.16|347.14|343.04|347.18|343.08|346.25|342.15|158
1626728700000|2021-07-19 21:05:00|347.09|342.99|347.28|343.18|347.31|343.21|347.03|342.93|124
1626729000000|2021-07-19 21:10:00|347.29|343.19|347.49|343.39|347.49|343.39|347.06|342.96|184
1626729300000|2021-07-19 21:15:00|347.51|343.41|348.38|344.28|348.49|344.39|347.49|343.39|189
1626729600000|2021-07-19 21:20:00|348.39|344.29|348.42|344.32|348.54|344.44|347.89|343.79|213
1626729900000|2021-07-19 21:25:00|348.43|344.33|347.89|343.79|348.43|344.33|347.6|343.5|184
1626730200000|2021-07-19 21:30:00|347.87|343.77|347.51|343.41|347.9|343.8|347.39|343.29|103
1626730500000|2021-07-19 21:35:00|347.61|343.51|347.27|343.17|347.62|343.52|347.24|343.14|61
1626730800000|2021-07-19 21:40:00|347.2|343.1|346.7|342.6|347.21|343.11|346.63|342.53|102
1626731100000|2021-07-19 21:45:00|346.69|342.59|345.6|341.5|346.69|342.59|345.6|341.5|215
1626731400000|2021-07-19 21:50:00|345.62|341.52|345.23|341.13|345.85|341.75|345.21|341.11|225
1626731700000|2021-07-19 21:55:00|345.22|341.12|344.97|340.87|345.57|341.47|344.85|340.75|291
1626732000000|2021-07-19 22:00:00|345.01|340.91|346.31|342.21|346.5|342.4|345.01|340.91|311
1626732300000|2021-07-19 22:05:00|346.37|342.27|348.56|344.46|348.67|344.57|346.19|342.09|305
1626732600000|2021-07-19 22:10:00|348.66|344.56|347.63|343.53|348.85|344.75|347.63|343.53|364
1626732900000|2021-07-19 22:15:00|347.62|343.52|346.72|342.62|347.84|343.74|346.65|342.55|272
1626733200000|2021-07-19 22:20:00|346.7|342.6|346.41|342.31|346.97|342.87|345.96|341.86|235
1626733500000|2021-07-19 22:25:00|346.4|342.3|348.75|344.65|348.88|344.78|346.35|342.25|378
1626733800000|2021-07-19 22:30:00|348.82|344.72|348.03|343.93|348.82|344.72|347.38|343.28|272
1626734100000|2021-07-19 22:35:00|348.01|343.91|348.71|344.61|348.92|344.82|347.81|343.71|341
1626734400000|2021-07-19 22:40:00|348.75|344.65|348.69|344.59|348.93|344.83|348.4|344.3|319
1626734700000|2021-07-19 22:45:00|348.7|344.6|348.03|343.93|349.05|344.95|347.92|343.82|237
1626735000000|2021-07-19 22:50:00|348.05|343.95|347.73|343.63|348.34|344.24|347.67|343.57|239
1626735300000|2021-07-19 22:55:00|347.72|343.62|347.19|343.09|347.73|343.63|347.14|343.04|277
1626735600000|2021-07-19 23:00:00|347.2|343.1|347.75|343.65|348.04|343.94|347.19|343.09|249
1626735900000|2021-07-19 23:05:00|347.72|343.62|348.02|343.92|348.05|343.95|347.55|343.45|269
1626736200000|2021-07-19 23:10:00|348.01|343.91|347.31|343.21|348.01|343.91|346.96|342.86|323
1626736500000|2021-07-19 23:15:00|347.33|343.23|346.74|342.64|347.46|343.36|346.49|342.39|284
1626736800000|2021-07-19 23:20:00|346.7|342.6|346.47|342.37|346.75|342.65|346.2|342.1|235
1626737100000|2021-07-19 23:25:00|346.43|342.33|346.66|342.56|346.76|342.66|346.23|342.13|226
1626737400000|2021-07-19 23:30:00|346.65|342.55|347.44|343.34|347.44|343.34|346.61|342.51|221
1626737700000|2021-07-19 23:35:00|347.46|343.36|348.16|344.06|348.67|344.57|347.38|343.28|247
1626738000000|2021-07-19 23:40:00|348.17|344.07|348.86|344.76|349.33|345.23|348.16|344.06|289
1626738300000|2021-07-19 23:45:00|348.85|344.75|347.18|343.08|348.85|344.75|347.18|343.08|315
1626738600000|2021-07-19 23:50:00|347.19|343.09|346.38|342.28|347.37|343.27|346.33|342.23|358
1626738900000|2021-07-19 23:55:00|346.37|342.27|345.65|341.55|346.4|342.3|344.94|340.84|294
1626739200000|2021-07-20 00:00:00|345.69|341.59|344.97|340.87|346.21|342.11|344.38|340.28|485
1626739500000|2021-07-20 00:05:00|344.98|340.88|345.61|341.51|346.29|342.19|344.98|340.88|382
1626739800000|2021-07-20 00:10:00|345.64|341.54|355.63|351.53|356.09|351.99|345.61|341.51|523
1626740100000|2021-07-20 00:15:00|355.57|351.47|354.32|350.22|356.49|352.39|352.66|348.56|955
1626740400000|2021-07-20 00:20:00|354.19|350.09|351.93|347.83|354.2|350.1|351.45|347.35|645
1626740700000|2021-07-20 00:25:00|351.75|347.65|353.29|349.19|354.04|349.94|351.58|347.48|477
1626741000000|2021-07-20 00:30:00|353.24|349.14|353.08|348.98|354.26|350.16|352.02|347.92|458
1626741300000|2021-07-20 00:35:00|353.06|348.96|351.73|347.63|353.11|349.01|351.41|347.31|476
1626741600000|2021-07-20 00:40:00|351.74|347.64|351.11|347.01|351.84|347.74|350.53|346.43|388
1626741900000|2021-07-20 00:45:00|351.3|347.2|348.39|344.29|351.3|347.2|348.13|344.03|543
1626742200000|2021-07-20 00:50:00|348.43|344.33|347.5|343.4|348.77|344.67|347.29|343.19|359
1626742500000|2021-07-20 00:55:00|347.49|343.39|346.55|342.45|348.24|344.14|346.53|342.43|374
1626742800000|2021-07-20 01:00:00|346.56|342.46|345.41|341.31|347.3|343.2|345.21|341.11|494
1626743100000|2021-07-20 01:05:00|345.44|341.34|343.2|339.1|345.44|341.34|342.37|338.27|658
1626743400000|2021-07-20 01:10:00|343.19|339.09|338.05|333.95|343.19|339.09|337.3|333.2|693
1626743700000|2021-07-20 01:15:00|338.1|334|339.56|335.46|340.08|335.98|337.11|333.01|734
1626744000000|2021-07-20 01:20:00|339.55|335.45|337.88|333.78|340.72|336.62|337.88|333.78|619
1626744300000|2021-07-20 01:25:00|337.99|333.89|336.65|332.55|338.54|334.44|335.31|331.21|744
1626744600000|2021-07-20 01:30:00|336.58|332.48|337.73|333.63|337.73|333.63|336|331.9|593
1626744900000|2021-07-20 01:35:00|337.7|333.6|337.83|333.73|338.6|334.5|337.21|333.11|539
1626745200000|2021-07-20 01:40:00|337.87|333.77|337.19|333.09|338.41|334.31|337.1|333|509
1626745500000|2021-07-20 01:45:00|337.2|333.1|335.78|331.68|338.17|334.07|335.77|331.67|536
1626745800000|2021-07-20 01:50:00|335.77|331.67|336.07|331.97|336.33|332.23|334.79|330.69|549
1626746100000|2021-07-20 01:55:00|336.03|331.93|335.46|331.36|336.61|332.51|335.4|331.3|452
1626746400000|2021-07-20 02:00:00|335.44|331.34|338.84|334.74|339.59|335.49|335.23|331.13|675
1626746700000|2021-07-20 02:05:00|338.81|334.71|337.53|333.43|338.96|334.86|337.16|333.06|553
1626747000000|2021-07-20 02:10:00|337.54|333.44|337.21|333.11|338.68|334.58|337.04|332.94|460
1626747300000|2021-07-20 02:15:00|337.26|333.16|336.36|332.26|338.52|334.42|336.01|331.91|488
1626747600000|2021-07-20 02:20:00|336.45|332.35|333.15|329.05|337.15|333.05|332.62|328.52|799
1626747900000|2021-07-20 02:25:00|333.17|329.07|333.84|329.74|334.39|330.29|333.17|329.07|641
1626748200000|2021-07-20 02:30:00|333.94|329.84|333.11|329.01|334.2|330.1|332.71|328.61|605
1626748500000|2021-07-20 02:35:00|333.12|329.02|333.21|329.11|334.24|330.14|333.1|329|437
1626748800000|2021-07-20 02:40:00|333.22|329.12|330.85|326.75|333.61|329.51|330.35|326.25|586
1626749100000|2021-07-20 02:45:00|330.84|326.74|333.34|329.24|333.41|329.31|330.56|326.46|627
1626749400000|2021-07-20 02:50:00|333.3|329.2|332.4|328.3|333.44|329.34|332.06|327.96|492
1626749700000|2021-07-20 02:55:00|332.44|328.34|330.88|326.78|332.46|328.36|330.6|326.5|698
1626750000000|2021-07-20 03:00:00|330.85|326.75|331.91|327.81|332.98|328.88|330.6|326.5|562
1626750300000|2021-07-20 03:05:00|331.9|327.8|331.91|327.81|332.3|328.2|330.23|326.13|593
1626750600000|2021-07-20 03:10:00|331.96|327.86|331.02|326.92|332.51|328.41|331|326.9|584
1626750900000|2021-07-20 03:15:00|331.01|326.91|319.38|315.28|331.34|327.24|318.65|314.55|866
1626751200000|2021-07-20 03:20:00|319.37|315.27|321.15|317.05|321.21|317.11|318.71|314.61|835
1626751500000|2021-07-20 03:25:00|321.19|317.09|320.96|316.86|322.33|318.23|320.6|316.5|777
1626751800000|2021-07-20 03:30:00|320.97|316.87|317.74|313.64|321.04|316.94|317.56|313.46|803
1626752100000|2021-07-20 03:35:00|317.73|313.63|322.69|318.59|322.81|318.71|317.69|313.59|775
1626752400000|2021-07-20 03:40:00|322.68|318.58|321.26|317.16|323.14|319.04|321.07|316.97|688
1626752700000|2021-07-20 03:45:00|321.24|317.14|322.13|318.03|323|318.9|321.21|317.11|632
1626753000000|2021-07-20 03:50:00|322.1|318|321.49|317.39|322.22|318.12|320.86|316.76|535
1626753300000|2021-07-20 03:55:00|321.48|317.38|322.5|318.4|323.38|319.28|321.45|317.35|566
1626753600000|2021-07-20 04:00:00|322.49|318.39|323.96|319.86|324.55|320.45|322.18|318.08|559
1626753900000|2021-07-20 04:05:00|323.95|319.85|322.75|318.65|324.03|319.93|322.39|318.29|493
1626754200000|2021-07-20 04:10:00|322.76|318.66|322.9|318.8|324.05|319.95|322.31|318.21|466
1626754500000|2021-07-20 04:15:00|322.91|318.81|323.02|318.92|323.13|319.03|321.57|317.47|438
1626754800000|2021-07-20 04:20:00|323.03|318.93|322.34|318.24|323.6|319.5|321.9|317.8|485
1626755100000|2021-07-20 04:25:00|322.33|318.23|320.85|316.75|322.71|318.61|320.73|316.63|547
1626755400000|2021-07-20 04:30:00|320.89|316.79|321.45|317.35|322.24|318.14|320.34|316.24|641
1626755700000|2021-07-20 04:35:00|321.61|317.51|323.62|319.52|323.66|319.56|320.99|316.89|547
1626756000000|2021-07-20 04:40:00|323.66|319.56|323.22|319.12|324.77|320.67|322.79|318.69|697
1626756300000|2021-07-20 04:45:00|323.15|319.05|322.38|318.28|323.91|319.81|322.13|318.03|357
1626756600000|2021-07-20 04:50:00|322.39|318.29|323.34|319.24|323.51|319.41|322.21|318.11|419
1626756900000|2021-07-20 04:55:00|323.33|319.23|322.17|318.07|323.39|319.29|321.86|317.76|441
1626757200000|2021-07-20 05:00:00|322.16|318.06|322.65|318.55|323.26|319.16|321.68|317.58|439
1626757500000|2021-07-20 05:05:00|322.68|318.58|322.8|318.7|322.8|318.7|321.75|317.65|397
1626757800000|2021-07-20 05:10:00|322.76|318.66|322.45|318.35|323.54|319.44|322.24|318.14|474
1626758100000|2021-07-20 05:15:00|322.42|318.32|323.46|319.36|323.46|319.36|322.42|318.32|384
1626758400000|2021-07-20 05:20:00|323.42|319.32|323.09|318.99|323.59|319.49|322.32|318.22|370
1626758700000|2021-07-20 05:25:00|323.1|319|323.55|319.45|323.55|319.45|322.69|318.59|309
1626759000000|2021-07-20 05:30:00|323.54|319.44|322.7|318.6|323.55|319.45|322.42|318.32|378
1626759300000|2021-07-20 05:35:00|322.68|318.58|322.86|318.76|323.1|319|322.57|318.47|313
1626759600000|2021-07-20 05:40:00|322.87|318.77|322.73|318.63|323.26|319.16|322.54|318.44|331
1626759900000|2021-07-20 05:45:00|322.63|318.53|322.96|318.86|323.14|319.04|321.86|317.76|314
1626760200000|2021-07-20 05:50:00|323.06|318.96|323.66|319.56|324.26|320.16|323.06|318.96|391
1626760500000|2021-07-20 05:55:00|323.65|319.55|323.92|319.82|324.19|320.09|323.65|319.55|315
1626760800000|2021-07-20 06:00:00|323.9|319.8|323.69|319.59|324.76|320.66|323.69|319.59|362
1626761100000|2021-07-20 06:05:00|323.7|319.6|324.19|320.09|324.2|320.1|322.88|318.78|291
1626761400000|2021-07-20 06:10:00|324.16|320.06|323.7|319.6|324.19|320.09|323.4|319.3|249
1626761700000|2021-07-20 06:15:00|323.71|319.61|323.35|319.25|324.12|320.02|322.97|318.87|354
1626762000000|2021-07-20 06:20:00|323.33|319.23|322.65|318.55|323.41|319.31|322.63|318.53|181
1626762300000|2021-07-20 06:25:00|322.67|318.57|323.27|319.17|323.8|319.7|322.67|318.57|345
1626762600000|2021-07-20 06:30:00|323.29|319.19|323.92|319.82|324.1|320|323.22|319.12|274
1626762900000|2021-07-20 06:35:00|323.89|319.79|323.71|319.61|324.35|320.25|323.5|319.4|271
1626763200000|2021-07-20 06:40:00|323.7|319.6|323.22|319.12|323.8|319.7|323.15|319.05|270
1626763500000|2021-07-20 06:45:00|323.24|319.14|324.53|320.43|324.85|320.75|323.24|319.14|353
1626763800000|2021-07-20 06:50:00|324.52|320.42|323.64|319.54|324.55|320.45|323.49|319.39|238
1626764100000|2021-07-20 06:55:00|323.6|319.5|324.02|319.92|324.08|319.98|323.46|319.36|256
1626764400000|2021-07-20 07:00:00|324.04|319.94|324.37|320.27|324.86|320.76|323.96|319.86|237
1626764700000|2021-07-20 07:05:00|324.32|320.22|326.32|322.22|326.64|322.54|324.32|320.22|355
1626765000000|2021-07-20 07:10:00|326.34|322.24|326.6|322.5|326.6|322.5|325.93|321.83|291
1626765300000|2021-07-20 07:15:00|326.64|322.54|326.5|322.4|326.83|322.73|326.08|321.98|374
1626765600000|2021-07-20 07:20:00|326.43|322.33|325.25|321.15|326.46|322.36|325.25|321.15|284
1626765900000|2021-07-20 07:25:00|325.24|321.14|325.17|321.07|325.68|321.58|324.92|320.82|293
1626766200000|2021-07-20 07:30:00|325.16|321.06|325.11|321.01|325.5|321.4|325.03|320.93|303
1626766500000|2021-07-20 07:35:00|325.16|321.06|325.41|321.31|325.73|321.63|325.05|320.95|284
1626766800000|2021-07-20 07:40:00|325.4|321.3|325.76|321.66|326.17|322.07|325.23|321.13|296
1626767100000|2021-07-20 07:45:00|325.79|321.69|325.45|321.35|326.4|322.3|325.36|321.26|293
1626767400000|2021-07-20 07:50:00|325.4|321.3|326.36|322.26|326.8|322.7|325.39|321.29|337
1626767700000|2021-07-20 07:55:00|326.37|322.27|326.28|322.18|326.96|322.86|326.18|322.08|356
1626768000000|2021-07-20 08:00:00|326.29|322.19|326.31|322.21|326.94|322.84|326.13|322.03|309
1626768300000|2021-07-20 08:05:00|326.33|322.23|324.78|320.68|326.33|322.23|324.7|320.6|413
1626768600000|2021-07-20 08:10:00|324.8|320.7|325.79|321.69|325.93|321.83|324.8|320.7|493
1626768900000|2021-07-20 08:15:00|325.8|321.7|325.87|321.77|326.42|322.32|325.7|321.6|263
1626769200000|2021-07-20 08:20:00|325.83|321.73|325.5|321.4|326.18|322.08|325.46|321.36|233
1626769500000|2021-07-20 08:25:00|325.49|321.39|325.46|321.36|326.38|322.28|325.46|321.36|321
1626769800000|2021-07-20 08:30:00|325.48|321.38|324.12|320.02|325.88|321.78|323.91|319.81|354
1626770100000|2021-07-20 08:35:00|324.11|320.01|323.55|319.45|325.05|320.95|323.55|319.45|387
1626770400000|2021-07-20 08:40:00|323.58|319.48|322.54|318.44|324.02|319.92|322.38|318.28|522
1626770700000|2021-07-20 08:45:00|322.58|318.48|323.28|319.18|323.87|319.77|322.46|318.36|488
1626771000000|2021-07-20 08:50:00|323.36|319.26|322.74|318.64|323.86|319.76|322.45|318.35|455
1626771300000|2021-07-20 08:55:00|322.73|318.63|323|318.9|323.73|319.63|322.7|318.6|505
1626771600000|2021-07-20 09:00:00|322.99|318.89|323.91|319.81|324.07|319.97|322.96|318.86|319
1626771900000|2021-07-20 09:05:00|323.88|319.78|323.4|319.3|323.88|319.78|323.34|319.24|162
1626772200000|2021-07-20 09:10:00|323.3|319.2|323.72|319.62|323.89|319.79|323.16|319.06|239
1626772500000|2021-07-20 09:15:00|323.71|319.61|323.02|318.92|324.9|320.8|322.96|318.86|409
1626772800000|2021-07-20 09:20:00|323.04|318.94|324.19|320.09|324.27|320.17|322.99|318.89|423
1626773100000|2021-07-20 09:25:00|324.18|320.08|322.92|318.82|324.18|320.08|322.9|318.8|297
1626773400000|2021-07-20 09:30:00|322.93|318.83|322.88|318.78|323.5|319.4|322.26|318.16|429
1626773700000|2021-07-20 09:35:00|322.95|318.85|322.33|318.23|323.38|319.28|322.3|318.2|366
1626774000000|2021-07-20 09:40:00|322.28|318.18|321.08|316.98|322.55|318.45|321.08|316.98|411
1626774300000|2021-07-20 09:45:00|321.1|317|322.2|318.1|323.14|319.04|321.09|316.99|430
1626774600000|2021-07-20 09:50:00|322.19|318.09|321.58|317.48|322.83|318.73|321.47|317.37|348
1626774900000|2021-07-20 09:55:00|321.55|317.45|319.77|315.67|321.6|317.5|318.39|314.29|656
1626775200000|2021-07-20 10:00:00|319.84|315.74|321.68|317.58|323.45|319.35|318.65|314.55|856
1626775500000|2021-07-20 10:05:00|321.75|317.65|321.57|317.47|322.65|318.55|321.24|317.14|611
1626775800000|2021-07-20 10:10:00|321.59|317.49|320.35|316.25|321.96|317.86|320.28|316.18|475
1626776100000|2021-07-20 10:15:00|320.37|316.27|322.4|318.3|322.55|318.45|320.37|316.27|493
1626776400000|2021-07-20 10:20:00|322.41|318.31|323|318.9|324.02|319.92|322.41|318.31|582
1626776700000|2021-07-20 10:25:00|323.04|318.94|323.65|319.55|323.77|319.67|322.54|318.44|514
1626777000000|2021-07-20 10:30:00|323.81|319.71|322.78|318.68|323.81|319.71|322.53|318.43|413
1626777300000|2021-07-20 10:35:00|322.65|318.55|322.9|318.8|323.04|318.94|322.46|318.36|360
1626777600000|2021-07-20 10:40:00|322.91|318.81|324.03|319.93|324.28|320.18|322.91|318.81|375
1626777900000|2021-07-20 10:45:00|324.05|319.95|323.1|319|324.05|319.95|322.91|318.81|290
1626778200000|2021-07-20 10:50:00|323.12|319.02|324.29|320.19|324.67|320.57|323.02|318.92|326
1626778500000|2021-07-20 10:55:00|324.32|320.22|324.54|320.44|324.74|320.64|324.15|320.05|397
1626778800000|2021-07-20 11:00:00|324.58|320.48|326.59|322.49|326.71|322.61|324.52|320.42|512
1626779100000|2021-07-20 11:05:00|326.57|322.47|325.07|320.97|326.6|322.5|324.91|320.81|362
1626779400000|2021-07-20 11:10:00|325.03|320.93|324.78|320.68|325.28|321.18|324.4|320.3|447
1626779700000|2021-07-20 11:15:00|324.79|320.69|324.46|320.36|325.28|321.18|324.39|320.29|352
1626780000000|2021-07-20 11:20:00|324.48|320.38|323.86|319.76|324.61|320.51|323.7|319.6|357
1626780300000|2021-07-20 11:25:00|323.87|319.77|323.15|319.05|325.1|321|322.88|318.78|413
1626780600000|2021-07-20 11:30:00|323.06|318.96|323.89|319.79|324.26|320.16|323.06|318.96|462
1626780900000|2021-07-20 11:35:00|323.91|319.81|325.62|321.52|325.65|321.55|323.91|319.81|414
1626781200000|2021-07-20 11:40:00|325.63|321.53|325.1|321|326.23|322.13|324.87|320.77|438
1626781500000|2021-07-20 11:45:00|325.08|320.98|324.53|320.43|325.31|321.21|324.27|320.17|412
1626781800000|2021-07-20 11:50:00|324.54|320.44|325.92|321.82|326.22|322.12|324.54|320.44|366
1626782100000|2021-07-20 11:55:00|325.93|321.83|325.28|321.18|325.94|321.84|325.2|321.1|274
1626782400000|2021-07-20 12:00:00|325.32|321.22|325.31|321.21|325.99|321.89|324.84|320.74|375
1626782700000|2021-07-20 12:05:00|325.29|321.19|326.8|322.7|327.1|323|325.28|321.18|460
1626783000000|2021-07-20 12:10:00|326.79|322.69|326.25|322.15|326.92|322.82|326.06|321.96|477
1626783300000|2021-07-20 12:15:00|326.24|322.14|325.74|321.64|326.27|322.17|325.44|321.34|372
1626783600000|2021-07-20 12:20:00|325.77|321.67|325.19|321.09|326.47|322.37|325.16|321.06|341
1626783900000|2021-07-20 12:25:00|325.26|321.16|324.93|320.83|325.76|321.66|324.92|320.82|437
1626784200000|2021-07-20 12:30:00|324.99|320.89|325.31|321.21|325.62|321.52|324.43|320.33|398
1626784500000|2021-07-20 12:35:00|325.32|321.22|325.2|321.1|325.57|321.47|324.92|320.82|366
1626784800000|2021-07-20 12:40:00|325.21|321.11|325.86|321.76|326.08|321.98|325.2|321.1|340
1626785100000|2021-07-20 12:45:00|325.89|321.79|326.28|322.18|326.48|322.38|325.86|321.76|407
1626785400000|2021-07-20 12:50:00|326.27|322.17|326.77|322.67|326.8|322.7|326.15|322.05|303
1626785700000|2021-07-20 12:55:00|326.78|322.68|326.66|322.56|327.47|323.37|326.66|322.56|376
1626786000000|2021-07-20 13:00:00|326.71|322.61|326.09|321.99|327.18|323.08|326|321.9|417
1626786300000|2021-07-20 13:05:00|326.05|321.95|325.73|321.63|326.09|321.99|325.26|321.16|308
1626786600000|2021-07-20 13:10:00|325.75|321.65|325.53|321.43|325.96|321.86|325.34|321.24|279
1626786900000|2021-07-20 13:15:00|325.55|321.45|325.91|321.81|326.09|321.99|325.5|321.4|375
1626787200000|2021-07-20 13:20:00|325.9|321.8|322.16|318.06|326.01|321.91|321.81|317.71|510
1626787500000|2021-07-20 13:25:00|322.1|318|322.86|318.76|323.49|319.39|321.93|317.83|519
1626787800000|2021-07-20 13:30:00|322.87|318.77|322.65|318.55|323.77|319.67|321.93|317.83|535
1626788100000|2021-07-20 13:35:00|322.66|318.56|322.45|318.35|323|318.9|322.24|318.14|526
1626788400000|2021-07-20 13:40:00|322.49|318.39|321.74|317.64|322.63|318.53|321.7|317.6|477
1626788700000|2021-07-20 13:45:00|321.75|317.65|322.65|318.55|323.2|319.1|321.75|317.65|482
1626789000000|2021-07-20 13:50:00|322.64|318.54|323.61|319.51|323.66|319.56|322.56|318.46|422
1626789300000|2021-07-20 13:55:00|323.62|319.52|323.8|319.7|324.08|319.98|323.35|319.25|353
1626789600000|2021-07-20 14:00:00|323.79|319.69|323.49|319.39|324.22|320.12|323.12|319.02|357
1626789900000|2021-07-20 14:05:00|323.52|319.42|327|322.9|327.84|323.74|322.41|318.31|572
1626790200000|2021-07-20 14:10:00|327.06|322.96|326.73|322.63|327.18|323.08|325.79|321.69|631
1626790500000|2021-07-20 14:15:00|326.72|322.62|324.17|320.07|326.81|322.71|323.29|319.19|624
1626790800000|2021-07-20 14:20:00|324.19|320.09|327.08|322.98|327.08|322.98|324.19|320.09|640
1626791100000|2021-07-20 14:25:00|327.12|323.02|327.57|323.47|327.69|323.59|326.05|321.95|709
1626791400000|2021-07-20 14:30:00|327.56|323.46|326.27|322.17|328.4|324.3|326.27|322.17|645
1626791700000|2021-07-20 14:35:00|326.22|322.12|326.11|322.01|326.46|322.36|325.29|321.19|532
1626792000000|2021-07-20 14:40:00|326.04|321.94|325.53|321.43|326.74|322.64|325.02|320.92|569
1626792300000|2021-07-20 14:45:00|325.55|321.45|325.87|321.77|326.02|321.92|325.1|321|535
1626792600000|2021-07-20 14:50:00|325.88|321.78|326.28|322.18|326.5|322.4|325.82|321.72|532
1626792900000|2021-07-20 14:55:00|326.29|322.19|326.82|322.72|327.02|322.92|325.91|321.81|406
1626793200000|2021-07-20 15:00:00|326.92|322.82|326.67|322.57|327.42|323.32|326.13|322.03|505
1626793500000|2021-07-20 15:05:00|326.66|322.56|326.7|322.6|327.11|323.01|326.42|322.32|380
1626793800000|2021-07-20 15:10:00|326.71|322.61|327.72|323.62|328.24|324.14|326.67|322.57|463
1626794100000|2021-07-20 15:15:00|327.69|323.59|327.42|323.32|327.98|323.88|327.06|322.96|550
1626794400000|2021-07-20 15:20:00|327.45|323.35|327.85|323.75|327.97|323.87|327.09|322.99|349
1626794700000|2021-07-20 15:25:00|327.77|323.67|332.73|328.63|332.73|328.63|327.58|323.48|711
1626795000000|2021-07-20 15:30:00|332.7|328.6|331.48|327.38|333.01|328.91|330.9|326.8|754
1626795300000|2021-07-20 15:35:00|331.46|327.36|330.9|326.8|331.46|327.36|330.35|326.25|582
1626795600000|2021-07-20 15:40:00|330.89|326.79|330.8|326.7|331.41|327.31|330.4|326.3|440
1626795900000|2021-07-20 15:45:00|330.75|326.65|329.88|325.78|331.05|326.95|329.84|325.74|439
1626796200000|2021-07-20 15:50:00|329.96|325.86|330.35|326.25|330.48|326.38|329.8|325.7|479
1626796500000|2021-07-20 15:55:00|330.37|326.27|331.29|327.19|331.39|327.29|329.96|325.86|470
1626796800000|2021-07-20 16:00:00|331.28|327.18|331.24|327.14|333|328.9|330.8|326.7|660
1626797100000|2021-07-20 16:05:00|331.19|327.09|330.57|326.47|331.7|327.6|330.54|326.44|469
1626797400000|2021-07-20 16:10:00|330.58|326.48|330.59|326.49|331.25|327.15|330.26|326.16|468
1626797700000|2021-07-20 16:15:00|330.6|326.5|329.44|325.34|330.9|326.8|329.21|325.11|493
1626798000000|2021-07-20 16:20:00|329.48|325.38|329.43|325.33|330.03|325.93|329.25|325.15|472
1626798300000|2021-07-20 16:25:00|329.42|325.32|329.86|325.76|329.9|325.8|329.24|325.14|448
1626798600000|2021-07-20 16:30:00|329.85|325.75|329.31|325.21|330.26|326.16|329.18|325.08|439
1626798900000|2021-07-20 16:35:00|329.26|325.16|329.73|325.63|329.78|325.68|329.13|325.03|395
1626799200000|2021-07-20 16:40:00|329.71|325.61|329.51|325.41|329.71|325.61|329.19|325.09|363
1626799500000|2021-07-20 16:45:00|329.48|325.38|328.67|324.57|329.85|325.75|328.67|324.57|435
1626799800000|2021-07-20 16:50:00|328.69|324.59|328.65|324.55|328.95|324.85|328.45|324.35|274
1626800100000|2021-07-20 16:55:00|328.7|324.6|327.31|323.21|328.7|324.6|327.31|323.21|415
1626800400000|2021-07-20 17:00:00|327.28|323.18|327.5|323.4|328.02|323.92|327.19|323.09|454
1626800700000|2021-07-20 17:05:00|327.51|323.41|327.77|323.67|327.96|323.86|327.51|323.41|319
1626801000000|2021-07-20 17:10:00|327.79|323.69|327.6|323.5|328.4|324.3|327.44|323.34|363
1626801300000|2021-07-20 17:15:00|327.62|323.52|328.31|324.21|328.32|324.22|327.6|323.5|355
1626801600000|2021-07-20 17:20:00|328.33|324.23|329.05|324.95|329.27|325.17|328.2|324.1|264
1626801900000|2021-07-20 17:25:00|329.04|324.94|329.21|325.11|329.26|325.16|328.6|324.5|343
1626802200000|2021-07-20 17:30:00|329.2|325.1|328.21|324.11|329.2|325.1|327.9|323.8|285
1626802500000|2021-07-20 17:35:00|328.2|324.1|328.23|324.13|328.67|324.57|327.96|323.86|282
1626802800000|2021-07-20 17:40:00|328.28|324.18|328.31|324.21|328.58|324.48|327.96|323.86|266
1626803100000|2021-07-20 17:45:00|328.3|324.2|327.72|323.62|328.32|324.22|327.36|323.26|257
1626803400000|2021-07-20 17:50:00|327.74|323.64|328.2|324.1|328.32|324.22|327.58|323.48|254
1626803700000|2021-07-20 17:55:00|328.24|324.14|328.04|323.94|328.55|324.45|327.68|323.58|391
1626804000000|2021-07-20 18:00:00|328.05|323.95|328.2|324.1|328.5|324.4|328.04|323.94|249
1626804300000|2021-07-20 18:05:00|328.24|324.14|328.27|324.17|328.31|324.21|327.44|323.34|191
1626804600000|2021-07-20 18:10:00|328.28|324.18|328.38|324.28|329.54|325.44|327.85|323.75|412
1626804900000|2021-07-20 18:15:00|328.4|324.3|328.8|324.7|329.44|325.34|328.39|324.29|319
1626805200000|2021-07-20 18:20:00|328.86|324.76|328.25|324.15|328.88|324.78|327.97|323.87|174
1626805500000|2021-07-20 18:25:00|328.21|324.11|328.86|324.76|329.16|325.06|328.02|323.92|281
1626805800000|2021-07-20 18:30:00|328.95|324.85|329.07|324.97|329.16|325.06|328.69|324.59|303
1626806100000|2021-07-20 18:35:00|329.05|324.95|328.96|324.86|329.2|325.1|328.49|324.39|250
1626806400000|2021-07-20 18:40:00|328.94|324.84|330.13|326.03|330.13|326.03|328.94|324.84|247
1626806700000|2021-07-20 18:45:00|330.15|326.05|330.11|326.01|330.31|326.21|329.63|325.53|236
1626807000000|2021-07-20 18:50:00|330.09|325.99|330.13|326.03|330.36|326.26|329.67|325.57|220
1626807300000|2021-07-20 18:55:00|330.1|326|329.78|325.68|330.2|326.1|329.51|325.41|252
1626807600000|2021-07-20 19:00:00|329.74|325.64|329.15|325.05|330.09|325.99|328.98|324.88|195
1626807900000|2021-07-20 19:05:00|329.09|324.99|328.83|324.73|329.27|325.17|328.81|324.71|147
1626808200000|2021-07-20 19:10:00|328.84|324.74|329.37|325.27|329.38|325.28|328.84|324.74|289
1626808500000|2021-07-20 19:15:00|329.36|325.26|330.48|326.38|330.79|326.69|329.28|325.18|312
1626808800000|2021-07-20 19:20:00|330.6|326.5|330.39|326.29|330.97|326.87|329.85|325.75|405
1626809100000|2021-07-20 19:25:00|330.41|326.31|330.6|326.5|330.76|326.66|330.05|325.95|212
1626809400000|2021-07-20 19:30:00|330.61|326.51|330.02|325.92|330.71|326.61|329.96|325.86|215
1626809700000|2021-07-20 19:35:00|330|325.9|329.85|325.75|330.17|326.07|329.59|325.49|210
1626810000000|2021-07-20 19:40:00|329.84|325.74|329.8|325.7|330|325.9|329.38|325.28|230
1626810300000|2021-07-20 19:45:00|329.81|325.71|330.88|326.78|330.89|326.79|329.73|325.63|254
1626810600000|2021-07-20 19:50:00|330.91|326.81|330.5|326.4|331.46|327.36|330.46|326.36|337
1626810900000|2021-07-20 19:55:00|330.44|326.34|330.3|326.2|330.44|326.34|329.55|325.45|210
1626811200000|2021-07-20 20:00:00|330.32|326.22|333.21|329.11|333.22|329.12|330.3|326.2|322
1626811500000|2021-07-20 20:05:00|333.29|329.19|332.3|328.2|333.38|329.28|331.78|327.68|453
1626811800000|2021-07-20 20:10:00|332.27|328.17|333.28|329.18|333.62|329.52|332.14|328.04|423
1626812100000|2021-07-20 20:15:00|333.3|329.2|332.89|328.79|333.61|329.51|332.52|328.42|422
1626812400000|2021-07-20 20:20:00|332.88|328.78|333|328.9|333.2|329.1|332.54|328.44|283
1626812700000|2021-07-20 20:25:00|332.98|328.88|333.63|329.53|333.7|329.6|332.48|328.38|317
1626813000000|2021-07-20 20:30:00|333.67|329.57|333.82|329.72|333.87|329.77|332.94|328.84|323
1626813300000|2021-07-20 20:35:00|333.79|329.69|333.21|329.11|333.89|329.79|333.16|329.06|341
1626813600000|2021-07-20 20:40:00|333.2|329.1|333.36|329.26|333.74|329.64|333.02|328.92|295
1626813900000|2021-07-20 20:45:00|333.35|329.25|333|328.9|333.4|329.3|332.86|328.76|275
1626814200000|2021-07-20 20:50:00|333.06|328.96|332.5|328.4|333.06|328.96|332.05|327.95|245
1626814500000|2021-07-20 20:55:00|332.51|328.41|332.22|328.12|332.64|328.54|332.06|327.96|246
1626814800000|2021-07-20 21:00:00|332.23|328.13|332.48|328.38|332.48|328.38|332.09|327.99|241
1626815100000|2021-07-20 21:05:00|332.49|328.39|332.2|328.1|332.78|328.68|332.03|327.93|268
1626815400000|2021-07-20 21:10:00|332.19|328.09|330.86|326.76|332.3|328.2|330.08|325.98|395
1626815700000|2021-07-20 21:15:00|330.8|326.7|331|326.9|331.42|327.32|330.78|326.68|311
1626816000000|2021-07-20 21:20:00|330.99|326.89|331.1|327|331.3|327.2|330.7|326.6|217
1626816300000|2021-07-20 21:25:00|331.09|326.99|330.01|325.91|331.31|327.21|329.97|325.87|336
1626816600000|2021-07-20 21:30:00|329.97|325.87|330.36|326.26|330.52|326.42|329.88|325.78|340
1626816900000|2021-07-20 21:35:00|330.37|326.27|330.8|326.7|330.83|326.73|330.37|326.27|265
1626817200000|2021-07-20 21:40:00|330.79|326.69|330.5|326.4|330.86|326.76|330.26|326.16|223
1626817500000|2021-07-20 21:45:00|330.47|326.37|330.62|326.52|331.21|327.11|330.47|326.37|290
1626817800000|2021-07-20 21:50:00|330.63|326.53|330.96|326.86|331.16|327.06|330.63|326.53|287
1626818100000|2021-07-20 21:55:00|330.97|326.87|330.92|326.82|331.11|327.01|330.57|326.47|279
1626818400000|2021-07-20 22:00:00|330.9|326.8|330.53|326.43|330.9|326.8|330.33|326.23|313
1626818700000|2021-07-20 22:05:00|330.52|326.42|329.71|325.61|330.66|326.56|329.71|325.61|380
1626819000000|2021-07-20 22:10:00|329.72|325.62|329.7|325.6|329.94|325.84|329.58|325.48|284
1626819300000|2021-07-20 22:15:00|329.69|325.59|330.21|326.11|330.45|326.35|329.63|325.53|224
1626819600000|2021-07-20 22:20:00|330.2|326.1|329.63|325.53|330.3|326.2|329.39|325.29|125
1626819900000|2021-07-20 22:25:00|329.61|325.51|329.31|325.21|329.84|325.74|329.18|325.08|227
1626820200000|2021-07-20 22:30:00|329.3|325.2|328.85|324.75|329.46|325.36|328.8|324.7|218
1626820500000|2021-07-20 22:35:00|328.9|324.8|328.27|324.17|328.96|324.86|327.94|323.84|410
1626820800000|2021-07-20 22:40:00|328.29|324.19|328.15|324.05|328.8|324.7|328.15|324.05|423
1626821100000|2021-07-20 22:45:00|328.17|324.07|327.71|323.61|328.36|324.26|327.67|323.57|476
1626821400000|2021-07-20 22:50:00|327.77|323.67|327.42|323.32|327.97|323.87|327.33|323.23|388
1626821700000|2021-07-20 22:55:00|327.43|323.33|327.69|323.59|328.12|324.02|327.38|323.28|323
1626822000000|2021-07-20 23:00:00|327.73|323.63|327.99|323.89|328.22|324.12|327.56|323.46|300
1626822300000|2021-07-20 23:05:00|327.97|323.87|327.49|323.39|328.25|324.15|327.49|323.39|271
1626822600000|2021-07-20 23:10:00|327.43|323.33|328.52|324.42|328.55|324.45|327.25|323.15|248
1626822900000|2021-07-20 23:15:00|328.49|324.39|327.9|323.8|328.52|324.42|327.85|323.75|357
1626823200000|2021-07-20 23:20:00|327.95|323.85|328.23|324.13|328.4|324.3|327.8|323.7|333
1626823500000|2021-07-20 23:25:00|328.24|324.14|327.55|323.45|328.26|324.16|327.41|323.31|218
1626823800000|2021-07-20 23:30:00|327.5|323.4|328.75|324.65|329.35|325.25|327.48|323.38|334
1626824100000|2021-07-20 23:35:00|328.74|324.64|328.45|324.35|328.84|324.74|328.45|324.35|276
1626824400000|2021-07-20 23:40:00|328.43|324.33|328.86|324.76|329.07|324.97|328.22|324.12|297
1626824700000|2021-07-20 23:45:00|328.84|324.74|328.41|324.31|329.4|325.3|328.25|324.15|298
1626825000000|2021-07-20 23:50:00|328.4|324.3|327.97|323.87|328.4|324.3|327.17|323.07|334
1626825300000|2021-07-20 23:55:00|327.94|323.84|328.09|323.99|328.5|324.4|327.86|323.76|257
1626825600000|2021-07-21 00:00:00|328.1|324|326.62|322.52|328.71|324.61|326.53|322.43|507
1626825900000|2021-07-21 00:05:00|326.58|322.48|328.21|324.11|328.75|324.65|326.08|321.98|494
1626826200000|2021-07-21 00:10:00|328.18|324.08|328.65|324.55|329.44|325.34|327.72|323.62|395
1626826500000|2021-07-21 00:15:00|328.61|324.51|327.6|323.5|329.11|325.01|327.37|323.27|348
1626826800000|2021-07-21 00:20:00|327.64|323.54|325.27|321.17|328.13|324.03|324.81|320.71|513
1626827100000|2021-07-21 00:25:00|325.28|321.18|324.84|320.74|325.32|321.22|324.16|320.06|515
1626827400000|2021-07-21 00:30:00|324.76|320.66|323.45|319.35|324.83|320.73|323.38|319.28|465
1626827700000|2021-07-21 00:35:00|323.47|319.37|323.87|319.77|323.88|319.78|323.11|319.01|412
1626828000000|2021-07-21 00:40:00|323.91|319.81|324|319.9|324.3|320.2|323.51|319.41|433
1626828300000|2021-07-21 00:45:00|323.99|319.89|323.65|319.55|324.01|319.91|323.3|319.2|376
1626828600000|2021-07-21 00:50:00|323.67|319.57|323.69|319.59|323.9|319.8|323.29|319.19|402
1626828900000|2021-07-21 00:55:00|323.66|319.56|323.68|319.58|324.38|320.28|323.08|318.98|353
1626829200000|2021-07-21 01:00:00|323.64|319.54|324.75|320.65|324.93|320.83|323.64|319.54|360
1626829500000|2021-07-21 01:05:00|324.73|320.63|325.46|321.36|326|321.9|324.73|320.63|299
1626829800000|2021-07-21 01:10:00|325.43|321.33|323.92|319.82|325.44|321.34|323.74|319.64|349
1626830100000|2021-07-21 01:15:00|323.94|319.84|324.02|319.92|324.35|320.25|322.89|318.79|458
1626830400000|2021-07-21 01:20:00|324|319.9|324.54|320.44|324.98|320.88|323.68|319.58|300
1626830700000|2021-07-21 01:25:00|324.56|320.46|325.04|320.94|325.39|321.29|324.51|320.41|271
1626831000000|2021-07-21 01:30:00|325.07|320.97|325.47|321.37|325.84|321.74|325|320.9|321
1626831300000|2021-07-21 01:35:00|325.48|321.38|325.18|321.08|325.52|321.42|325.13|321.03|196
1626831600000|2021-07-21 01:40:00|325.19|321.09|326.44|322.34|327.02|322.92|325.17|321.07|225
1626831900000|2021-07-21 01:45:00|326.42|322.32|325.88|321.78|326.44|322.34|325.21|321.11|318
1626832200000|2021-07-21 01:50:00|325.91|321.81|326.38|322.28|326.45|322.35|325.67|321.57|303
1626832500000|2021-07-21 01:55:00|326.37|322.27|326.6|322.5|327.02|322.92|326.23|322.13|311
1626832800000|2021-07-21 02:00:00|326.56|322.46|328|323.9|328.12|324.02|326.52|322.42|390
1626833100000|2021-07-21 02:05:00|328.01|323.91|328.39|324.29|328.55|324.45|327.8|323.7|378
1626833400000|2021-07-21 02:10:00|328.36|324.26|328.8|324.7|329.28|325.18|328.36|324.26|315
1626833700000|2021-07-21 02:15:00|328.81|324.71|328.33|324.23|329.15|325.05|327.94|323.84|260
1626834000000|2021-07-21 02:20:00|328.32|324.22|327.7|323.6|328.75|324.65|327.67|323.57|229
1626834300000|2021-07-21 02:25:00|327.67|323.57|327.76|323.66|327.94|323.84|326.92|322.82|202
1626834600000|2021-07-21 02:30:00|327.77|323.67|328.2|324.1|328.65|324.55|327.66|323.56|276
1626834900000|2021-07-21 02:35:00|328.16|324.06|328.66|324.56|328.91|324.81|328.1|324|317
1626835200000|2021-07-21 02:40:00|328.67|324.57|330.06|325.96|330.47|326.37|328.67|324.57|490
1626835500000|2021-07-21 02:45:00|330.05|325.95|329.93|325.83|330.28|326.18|329.27|325.17|394
1626835800000|2021-07-21 02:50:00|329.92|325.82|329.5|325.4|330.11|326.01|329.46|325.36|340
1626836100000|2021-07-21 02:55:00|329.51|325.41|329.63|325.53|329.69|325.59|329.22|325.12|236
1626836400000|2021-07-21 03:00:00|329.68|325.58|328.48|324.38|329.87|325.77|328.36|324.26|287
1626836700000|2021-07-21 03:05:00|328.44|324.34|328.75|324.65|329|324.9|328.44|324.34|253
1626837000000|2021-07-21 03:10:00|328.76|324.66|329.6|325.5|330|325.9|328.74|324.64|333
1626837300000|2021-07-21 03:15:00|329.58|325.48|330.41|326.31|330.96|326.86|329.58|325.48|409
1626837600000|2021-07-21 03:20:00|330.39|326.29|330.52|326.42|330.71|326.61|330.22|326.12|312
1626837900000|2021-07-21 03:25:00|330.48|326.38|330.67|326.57|330.69|326.59|330.05|325.95|289
1626838200000|2021-07-21 03:30:00|330.64|326.54|330.23|326.13|330.92|326.82|330.2|326.1|332
1626838500000|2021-07-21 03:35:00|330.25|326.15|330.72|326.62|330.94|326.84|330.23|326.13|278
1626838800000|2021-07-21 03:40:00|330.74|326.64|331.51|327.41|331.66|327.56|330.56|326.46|399
1626839100000|2021-07-21 03:45:00|331.53|327.43|331.01|326.91|331.6|327.5|330.63|326.53|271
1626839400000|2021-07-21 03:50:00|331.1|327|331.5|327.4|331.8|327.7|331.1|327|332
1626839700000|2021-07-21 03:55:00|331.49|327.39|331.6|327.5|331.7|327.6|331.18|327.08|289
1626840000000|2021-07-21 04:00:00|331.59|327.49|331.6|327.5|331.88|327.78|331.1|327|409
1626840300000|2021-07-21 04:05:00|331.59|327.49|333.11|329.01|333.25|329.15|331.38|327.28|398
1626840600000|2021-07-21 04:10:00|333.1|329|333.43|329.33|333.55|329.45|332.57|328.47|432
1626840900000|2021-07-21 04:15:00|333.46|329.36|338.65|334.55|338.86|334.76|333.46|329.36|760
1626841200000|2021-07-21 04:20:00|338.63|334.53|338.98|334.88|340.4|336.3|338.16|334.06|587
1626841500000|2021-07-21 04:25:00|338.96|334.86|341|336.9|341|336.9|338.79|334.69|478
1626841800000|2021-07-21 04:30:00|341.09|336.99|341.16|337.06|341.91|337.81|339.2|335.1|637
1626842100000|2021-07-21 04:35:00|341.11|337.01|340.75|336.65|341.34|337.24|340.04|335.94|469
1626842400000|2021-07-21 04:40:00|340.73|336.63|342.76|338.66|342.96|338.86|340.43|336.33|472
1626842700000|2021-07-21 04:45:00|342.71|338.61|342.61|338.51|342.91|338.81|341.35|337.25|550
1626843000000|2021-07-21 04:50:00|342.64|338.54|342.57|338.47|342.82|338.72|341.5|337.4|535
1626843300000|2021-07-21 04:55:00|342.58|338.48|342.11|338.01|342.6|338.5|341.39|337.29|358
1626843600000|2021-07-21 05:00:00|342.09|337.99|340.27|336.17|342.41|338.31|339.88|335.78|459
1626843900000|2021-07-21 05:05:00|340.24|336.14|340.62|336.52|340.64|336.54|340.06|335.96|317
1626844200000|2021-07-21 05:10:00|340.65|336.55|340.05|335.95|340.65|336.55|339.72|335.62|279
1626844500000|2021-07-21 05:15:00|339.96|335.86|340.61|336.51|340.9|336.8|339.89|335.79|300
1626844800000|2021-07-21 05:20:00|340.54|336.44|340.68|336.58|341.88|337.78|340.53|336.43|409
1626845100000|2021-07-21 05:25:00|340.62|336.52|341.78|337.68|342.11|338.01|340.62|336.52|325
1626845400000|2021-07-21 05:30:00|341.73|337.63|341.13|337.03|341.8|337.7|340.74|336.64|420
1626845700000|2021-07-21 05:35:00|341.16|337.06|341.91|337.81|341.93|337.83|340.49|336.39|382
1626846000000|2021-07-21 05:40:00|341.92|337.82|340.89|336.79|341.92|337.82|340.67|336.57|393
1626846300000|2021-07-21 05:45:00|340.88|336.78|341.3|337.2|341.46|337.36|340.62|336.52|222
1626846600000|2021-07-21 05:50:00|341.31|337.21|341.37|337.27|341.38|337.28|340.78|336.68|251
1626846900000|2021-07-21 05:55:00|341.32|337.22|341.39|337.29|341.77|337.67|341.17|337.07|278
1626847200000|2021-07-21 06:00:00|341.38|337.28|341.01|336.91|341.84|337.74|340.87|336.77|312
1626847500000|2021-07-21 06:05:00|341.02|336.92|341.31|337.21|341.48|337.38|340.86|336.76|286
1626847800000|2021-07-21 06:10:00|341.4|337.3|341.66|337.56|341.7|337.6|341.16|337.06|316
1626848100000|2021-07-21 06:15:00|341.65|337.55|341.8|337.7|341.95|337.85|341.26|337.16|343
1626848400000|2021-07-21 06:20:00|341.87|337.77|341.28|337.18|341.87|337.77|340.77|336.67|394
1626848700000|2021-07-21 06:25:00|341.23|337.13|341.31|337.21|341.64|337.54|340.92|336.82|318
1626849000000|2021-07-21 06:30:00|341.37|337.27|341.8|337.7|341.94|337.84|340.75|336.65|328
1626849300000|2021-07-21 06:35:00|341.79|337.69|341.64|337.54|341.89|337.79|341.21|337.11|281
1626849600000|2021-07-21 06:40:00|341.65|337.55|341.52|337.42|341.83|337.73|341.26|337.16|382
1626849900000|2021-07-21 06:45:00|341.49|337.39|342.37|338.27|343.32|339.22|341.44|337.34|439
1626850200000|2021-07-21 06:50:00|342.36|338.26|342.66|338.56|343|338.9|342.26|338.16|327
1626850500000|2021-07-21 06:55:00|342.7|338.6|341.86|337.76|342.7|338.6|341.65|337.55|263
1626850800000|2021-07-21 07:00:00|341.83|337.73|341.75|337.65|342.31|338.21|341.4|337.3|356
1626851100000|2021-07-21 07:05:00|341.69|337.59|340.36|336.26|341.79|337.69|340.27|336.17|327
1626851400000|2021-07-21 07:10:00|340.5|336.4|340.24|336.14|340.59|336.49|339.43|335.33|328
1626851700000|2021-07-21 07:15:00|340.38|336.28|340.42|336.32|340.56|336.46|339.65|335.55|394
1626852000000|2021-07-21 07:20:00|340.43|336.33|340.57|336.47|340.99|336.89|340.14|336.04|362
1626852300000|2021-07-21 07:25:00|340.67|336.57|341.88|337.78|342|337.9|340.67|336.57|325
1626852600000|2021-07-21 07:30:00|341.86|337.76|340.45|336.35|341.88|337.78|340.36|336.26|313
1626852900000|2021-07-21 07:35:00|340.46|336.36|340.65|336.55|341.66|337.56|340.37|336.27|275
1626853200000|2021-07-21 07:40:00|340.63|336.53|340.5|336.4|340.9|336.8|340.06|335.96|287
1626853500000|2021-07-21 07:45:00|340.45|336.35|340.75|336.65|340.9|336.8|340.4|336.3|189
1626853800000|2021-07-21 07:50:00|340.73|336.63|340.53|336.43|341|336.9|340.47|336.37|276
1626854100000|2021-07-21 07:55:00|340.42|336.32|341.05|336.95|341.11|337.01|340.42|336.32|252
1626854400000|2021-07-21 08:00:00|340.97|336.87|341.48|337.38|341.93|337.83|340.57|336.47|375
1626854700000|2021-07-21 08:05:00|341.47|337.37|340.3|336.2|341.5|337.4|340.17|336.07|256
1626855000000|2021-07-21 08:10:00|340.35|336.25|339.9|335.8|340.4|336.3|339.45|335.35|328
1626855300000|2021-07-21 08:15:00|339.89|335.79|339.04|334.94|340.52|336.42|338.88|334.78|274
1626855600000|2021-07-21 08:20:00|338.87|334.77|338.61|334.51|339.2|335.1|338.55|334.45|195
1626855900000|2021-07-21 08:25:00|338.65|334.55|339.14|335.04|339.28|335.18|338.65|334.55|206
1626856200000|2021-07-21 08:30:00|339.17|335.07|339.67|335.57|340.05|335.95|339.17|335.07|185
1626856500000|2021-07-21 08:35:00|339.66|335.56|340.1|336|340.57|336.47|339.62|335.52|357
1626856800000|2021-07-21 08:40:00|340|335.9|340.14|336.04|340.67|336.57|339.67|335.57|429
1626857100000|2021-07-21 08:45:00|340.15|336.05|340|335.9|340.23|336.13|339.68|335.58|277
1626857400000|2021-07-21 08:50:00|339.99|335.89|339.7|335.6|340.15|336.05|339.64|335.54|326
1626857700000|2021-07-21 08:55:00|339.69|335.59|339.68|335.58|339.91|335.81|339.48|335.38|265
1626858000000|2021-07-21 09:00:00|339.8|335.7|340.65|336.55|340.94|336.84|339.66|335.56|377
1626858300000|2021-07-21 09:05:00|340.6|336.5|339.83|335.73|340.75|336.65|339.7|335.6|318
1626858600000|2021-07-21 09:10:00|339.93|335.83|339.68|335.58|339.98|335.88|339.5|335.4|244
1626858900000|2021-07-21 09:15:00|339.6|335.5|339.91|335.81|340.15|336.05|339.5|335.4|213
1626859200000|2021-07-21 09:20:00|339.88|335.78|339.57|335.47|339.95|335.85|339.49|335.39|228
1626859500000|2021-07-21 09:25:00|339.58|335.48|339.64|335.54|339.89|335.79|339.46|335.36|248
1626859800000|2021-07-21 09:30:00|339.65|335.55|339.51|335.41|339.89|335.79|339.46|335.36|305
1626860100000|2021-07-21 09:35:00|339.5|335.4|340.45|336.35|340.45|336.35|339.49|335.39|276
1626860400000|2021-07-21 09:40:00|340.42|336.32|339.69|335.59|340.46|336.36|339.69|335.59|200
1626860700000|2021-07-21 09:45:00|339.65|335.55|340.38|336.28|340.51|336.41|339.65|335.55|183
1626861000000|2021-07-21 09:50:00|340.39|336.29|340.5|336.4|340.56|336.46|340.03|335.93|167
1626861300000|2021-07-21 09:55:00|340.49|336.39|344.27|340.17|344.41|340.31|340.25|336.15|576
1626861600000|2021-07-21 10:00:00|344.28|340.18|344|339.9|344.89|340.79|343.55|339.45|450
1626861900000|2021-07-21 10:05:00|344.01|339.91|346.49|342.39|346.68|342.58|343.43|339.33|552
1626862200000|2021-07-21 10:10:00|346.41|342.31|345.62|341.52|346.41|342.31|345.06|340.96|405
1626862500000|2021-07-21 10:15:00|345.61|341.51|345.2|341.1|345.85|341.75|345.01|340.91|269
1626862800000|2021-07-21 10:20:00|345.3|341.2|344.79|340.69|345.3|341.2|344.59|340.49|280
1626863100000|2021-07-21 10:25:00|344.95|340.85|344.86|340.76|345|340.9|344.57|340.47|258
1626863400000|2021-07-21 10:30:00|344.88|340.78|344.82|340.72|345|340.9|344.56|340.46|160
1626863700000|2021-07-21 10:35:00|344.81|340.71|344.26|340.16|344.81|340.71|343.76|339.66|195
1626864000000|2021-07-21 10:40:00|344.29|340.19|343.76|339.66|344.38|340.28|343.74|339.64|199
1626864300000|2021-07-21 10:45:00|343.75|339.65|343.87|339.77|344.1|340|343.71|339.61|183
1626864600000|2021-07-21 10:50:00|343.86|339.76|343.97|339.87|344.24|340.14|343.63|339.53|283
1626864900000|2021-07-21 10:55:00|344.03|339.93|344.57|340.47|344.6|340.5|343.87|339.77|249
1626865200000|2021-07-21 11:00:00|344.55|340.45|344.1|340|345.06|340.96|343.95|339.85|309
1626865500000|2021-07-21 11:05:00|344.11|340.01|344.54|340.44|344.74|340.64|343.98|339.88|218
1626865800000|2021-07-21 11:10:00|344.53|340.43|345.18|341.08|345.4|341.3|344.22|340.12|339
1626866100000|2021-07-21 11:15:00|345.16|341.06|345.08|340.98|345.38|341.28|344.58|340.48|266
1626866400000|2021-07-21 11:20:00|345.07|340.97|344.99|340.89|345.2|341.1|344.76|340.66|233
1626866700000|2021-07-21 11:25:00|344.98|340.88|344.62|340.52|344.98|340.88|344.38|340.28|144
1626867000000|2021-07-21 11:30:00|344.58|340.48|346.63|342.53|346.76|342.66|344.58|340.48|261
1626867300000|2021-07-21 11:35:00|346.7|342.6|345.9|341.8|346.7|342.6|345.63|341.53|423
1626867600000|2021-07-21 11:40:00|345.75|341.65|345.89|341.79|346.04|341.94|345.25|341.15|245
1626867900000|2021-07-21 11:45:00|345.88|341.78|345.8|341.7|346.27|342.17|345.71|341.61|235
1626868200000|2021-07-21 11:50:00|345.84|341.74|346.15|342.05|346.21|342.11|345.6|341.5|249
1626868500000|2021-07-21 11:55:00|346.16|342.06|346.13|342.03|347.41|343.31|346.12|342.02|453
1626868800000|2021-07-21 12:00:00|346.12|342.02|345.09|340.99|346.44|342.34|344.49|340.39|403
1626869100000|2021-07-21 12:05:00|345.22|341.12|347.19|343.09|347.23|343.13|345.17|341.07|453
1626869400000|2021-07-21 12:10:00|347.18|343.08|348.08|343.98|348.08|343.98|346.71|342.61|390
1626869700000|2021-07-21 12:15:00|348.07|343.97|347.3|343.2|348.41|344.31|346.88|342.78|312
1626870000000|2021-07-21 12:20:00|347.27|343.17|347.28|343.18|347.49|343.39|346.73|342.63|207
1626870300000|2021-07-21 12:25:00|347.3|343.2|347.05|342.95|347.3|343.2|346.7|342.6|269
1626870600000|2021-07-21 12:30:00|347.07|342.97|346.85|342.75|347.18|343.08|346.43|342.33|204
1626870900000|2021-07-21 12:35:00|346.79|342.69|345.5|341.4|346.82|342.72|345.43|341.33|292
1626871200000|2021-07-21 12:40:00|345.49|341.39|345.63|341.53|345.99|341.89|345.4|341.3|169
1626871500000|2021-07-21 12:45:00|345.6|341.5|345.58|341.48|346.26|342.16|345.38|341.28|264
1626871800000|2021-07-21 12:50:00|345.55|341.45|345.24|341.14|345.79|341.69|345.24|341.14|245
1626872100000|2021-07-21 12:55:00|345.23|341.13|343.9|339.8|345.3|341.2|343.72|339.62|404
1626872400000|2021-07-21 13:00:00|343.86|339.76|344.56|340.46|345.18|341.08|343.86|339.76|337
1626872700000|2021-07-21 13:05:00|344.51|340.41|344.54|340.44|345.29|341.19|344.39|340.29|400
1626873000000|2021-07-21 13:10:00|344.43|340.33|344.03|339.93|344.8|340.7|343.93|339.83|356
1626873300000|2021-07-21 13:15:00|343.99|339.89|344.44|340.34|344.94|340.84|343.93|339.83|370
1626873600000|2021-07-21 13:20:00|344.53|340.43|344.97|340.87|345.25|341.15|344.35|340.25|330
1626873900000|2021-07-21 13:25:00|344.95|340.85|344.77|340.67|345.3|341.2|344.61|340.51|265
1626874200000|2021-07-21 13:30:00|344.78|340.68|344.99|340.89|345.16|341.06|344.65|340.55|203
1626874500000|2021-07-21 13:35:00|344.98|340.88|345.63|341.53|345.76|341.66|344.97|340.87|278
1626874800000|2021-07-21 13:40:00|345.67|341.57|345.76|341.66|345.81|341.71|345.14|341.04|267
1626875100000|2021-07-21 13:45:00|345.75|341.65|345.23|341.13|345.83|341.73|344.86|340.76|275
1626875400000|2021-07-21 13:50:00|345.26|341.16|345.11|341.01|345.48|341.38|344.91|340.81|198
1626875700000|2021-07-21 13:55:00|345.13|341.03|344.97|340.87|345.24|341.14|344.41|340.31|242
1626876000000|2021-07-21 14:00:00|344.99|340.89|346.01|341.91|346.02|341.92|344.95|340.85|214
1626876300000|2021-07-21 14:05:00|345.97|341.87|347.02|342.92|347.1|343|345.86|341.76|322
1626876600000|2021-07-21 14:10:00|347|342.9|347.77|343.67|348.65|344.55|346.62|342.52|360
1626876900000|2021-07-21 14:15:00|347.75|343.65|347.95|343.85|348.21|344.11|347.5|343.4|345
1626877200000|2021-07-21 14:20:00|347.96|343.86|349.59|345.49|349.61|345.51|347.96|343.86|280
1626877500000|2021-07-21 14:25:00|349.55|345.45|348.17|344.07|349.74|345.64|348.06|343.96|410
1626877800000|2021-07-21 14:30:00|348.18|344.08|347.27|343.17|348.2|344.1|346.97|342.87|308
1626878100000|2021-07-21 14:35:00|347.21|343.11|346.81|342.71|347.3|343.2|346.67|342.57|334
1626878400000|2021-07-21 14:40:00|346.83|342.73|348.85|344.75|349.5|345.4|346.76|342.66|453
1626878700000|2021-07-21 14:45:00|348.9|344.8|348.6|344.5|349.53|345.43|348.13|344.03|361
1626879000000|2021-07-21 14:50:00|348.65|344.55|349.1|345|349.14|345.04|348.58|344.48|320
1626879300000|2021-07-21 14:55:00|349.04|344.94|349.44|345.34|349.81|345.71|348.95|344.85|457
1626879600000|2021-07-21 15:00:00|349.46|345.36|348|343.9|349.56|345.46|347.58|343.48|360
1626879900000|2021-07-21 15:05:00|348.01|343.91|349.4|345.3|349.8|345.7|347.97|343.87|248
1626880200000|2021-07-21 15:10:00|349.43|345.33|350.02|345.92|350.06|345.96|349.37|345.27|315
1626880500000|2021-07-21 15:15:00|350.01|345.91|352.35|348.25|353.67|349.57|350|345.9|486
1626880800000|2021-07-21 15:20:00|352.39|348.29|353.03|348.93|353.46|349.36|352.3|348.2|471
1626881100000|2021-07-21 15:25:00|352.99|348.89|353.03|348.93|353.12|349.02|352.45|348.35|434
1626881400000|2021-07-21 15:30:00|353.02|348.92|351.75|347.65|353.02|348.92|351.75|347.65|271
1626881700000|2021-07-21 15:35:00|351.74|347.64|350.66|346.56|352.38|348.28|350.57|346.47|481
1626882000000|2021-07-21 15:40:00|350.6|346.5|350.39|346.29|350.9|346.8|349.86|345.76|394
1626882300000|2021-07-21 15:45:00|350.37|346.27|351|346.9|351|346.9|349.74|345.64|443
1626882600000|2021-07-21 15:50:00|350.95|346.85|351.5|347.4|351.5|347.4|350.47|346.37|463
1626882900000|2021-07-21 15:55:00|351.45|347.35|351.9|347.8|352|347.9|350.77|346.67|393
1626883200000|2021-07-21 16:00:00|351.88|347.78|352.2|348.1|353.42|349.32|351.7|347.6|554
1626883500000|2021-07-21 16:05:00|352.1|348|352.78|348.68|353.7|349.6|351.54|347.44|521
1626883800000|2021-07-21 16:10:00|352.81|348.71|352.84|348.74|353.4|349.3|352.5|348.4|399
1626884100000|2021-07-21 16:15:00|352.89|348.79|354.14|350.04|354.54|350.44|352.6|348.5|371
1626884400000|2021-07-21 16:20:00|354.13|350.03|353.41|349.31|354.47|350.37|353.29|349.19|464
1626884700000|2021-07-21 16:25:00|353.44|349.34|353.39|349.29|353.58|349.48|352.91|348.81|376
1626885000000|2021-07-21 16:30:00|353.38|349.28|356.36|352.26|356.62|352.52|353.31|349.21|620
1626885300000|2021-07-21 16:35:00|356.37|352.27|357.29|353.19|358.11|354.01|356.08|351.98|535
1626885600000|2021-07-21 16:40:00|357.47|353.37|356.7|352.6|358.79|354.69|356.7|352.6|441
1626885900000|2021-07-21 16:45:00|356.66|352.56|355.4|351.3|357.5|353.4|355.08|350.98|467
1626886200000|2021-07-21 16:50:00|355.32|351.22|353.29|349.19|355.4|351.3|353.24|349.14|524
1626886500000|2021-07-21 16:55:00|353.28|349.18|352.48|348.38|353.87|349.77|352.48|348.38|406
1626886800000|2021-07-21 17:00:00|352.5|348.4|351|346.9|352.66|348.56|349.42|345.32|729
1626887100000|2021-07-21 17:05:00|350.98|346.88|350.99|346.89|351.16|347.06|349.72|345.62|527
1626887400000|2021-07-21 17:10:00|351|346.9|350.8|346.7|351.62|347.52|349.98|345.88|548
1626887700000|2021-07-21 17:15:00|350.81|346.71|350.73|346.63|352.6|348.5|350.59|346.49|566
1626888000000|2021-07-21 17:20:00|350.76|346.66|351.09|346.99|352.03|347.93|350.23|346.13|455
1626888300000|2021-07-21 17:25:00|351.08|346.98|351.12|347.02|351.75|347.65|350.99|346.89|390
1626888600000|2021-07-21 17:30:00|351.08|346.98|350.79|346.69|351.66|347.56|350.38|346.28|425
1626888900000|2021-07-21 17:35:00|350.83|346.73|351.6|347.5|351.7|347.6|350.6|346.5|352
1626889200000|2021-07-21 17:40:00|351.59|347.49|352.38|348.28|352.51|348.41|351.32|347.22|362
1626889500000|2021-07-21 17:45:00|352.35|348.25|352.33|348.23|352.68|348.58|352.03|347.93|372
1626889800000|2021-07-21 17:50:00|352.35|348.25|352.43|348.33|352.51|348.41|351.61|347.51|314
1626890100000|2021-07-21 17:55:00|352.52|348.42|352.46|348.36|352.56|348.46|351.96|347.86|256
1626890400000|2021-07-21 18:00:00|352.45|348.35|352.61|348.51|352.78|348.68|351.43|347.33|385
1626890700000|2021-07-21 18:05:00|352.6|348.5|353.56|349.46|353.56|349.46|351.46|347.36|345
1626891000000|2021-07-21 18:10:00|353.53|349.43|357.44|353.34|359.08|354.98|353.05|348.95|517
1626891300000|2021-07-21 18:15:00|357.46|353.36|356.51|352.41|358.73|354.63|354.8|350.7|844
1626891600000|2021-07-21 18:20:00|356.48|352.38|356.8|352.7|356.88|352.78|353.7|349.6|593
1626891900000|2021-07-21 18:25:00|356.84|352.74|354.95|350.85|356.89|352.79|354.71|350.61|732
1626892200000|2021-07-21 18:30:00|354.99|350.89|352.7|348.6|355.51|351.41|352.22|348.12|674
1626892500000|2021-07-21 18:35:00|352.68|348.58|352.28|348.18|353.4|349.3|352.17|348.07|645
1626892800000|2021-07-21 18:40:00|352.27|348.17|352.5|348.4|352.92|348.82|352.26|348.16|354
1626893100000|2021-07-21 18:45:00|352.31|348.21|352.42|348.32|353|348.9|352.28|348.18|423
1626893400000|2021-07-21 18:50:00|352.41|348.31|351.31|347.21|352.69|348.59|351.27|347.17|304
1626893700000|2021-07-21 18:55:00|351.35|347.25|347.86|343.76|351.35|347.25|347.6|343.5|686
1626894000000|2021-07-21 19:00:00|347.89|343.79|350.15|346.05|350.96|346.86|347.89|343.79|567
1626894300000|2021-07-21 19:05:00|350.08|345.98|349.96|345.86|350.84|346.74|349.79|345.69|481
1626894600000|2021-07-21 19:10:00|349.95|345.85|347.19|343.09|350.19|346.09|346.73|342.63|667
1626894900000|2021-07-21 19:15:00|347.2|343.1|349.7|345.6|349.7|345.6|347.17|343.07|636
1626895200000|2021-07-21 19:20:00|349.71|345.61|348.55|344.45|350|345.9|348.55|344.45|323
1626895500000|2021-07-21 19:25:00|348.61|344.51|346.67|342.57|349.38|345.28|346.34|342.24|661
1626895800000|2021-07-21 19:30:00|346.7|342.6|347.65|343.55|348.64|344.54|346.67|342.57|441
1626896100000|2021-07-21 19:35:00|347.66|343.56|347.86|343.76|348.58|344.48|347.64|343.54|378
1626896400000|2021-07-21 19:40:00|347.93|343.83|348.18|344.08|348.76|344.66|347.62|343.52|352
1626896700000|2021-07-21 19:45:00|348.21|344.11|345.55|341.45|348.44|344.34|345.51|341.41|429
1626897000000|2021-07-21 19:50:00|345.52|341.42|347.15|343.05|347.44|343.34|345.5|341.4|464
1626897300000|2021-07-21 19:55:00|347.13|343.03|346.33|342.23|348.13|344.03|346.28|342.18|450
1626897600000|2021-07-21 20:00:00|346.37|342.27|346.6|342.5|348.32|344.22|346.36|342.26|459
1626897900000|2021-07-21 20:05:00|346.61|342.51|348.82|344.72|349.23|345.13|346.6|342.5|448
1626898200000|2021-07-21 20:10:00|348.83|344.73|347.79|343.69|349.07|344.97|347.78|343.68|312
1626898500000|2021-07-21 20:15:00|347.8|343.7|347.9|343.8|348.96|344.86|347.8|343.7|318
1626898800000|2021-07-21 20:20:00|347.93|343.83|347.88|343.78|347.93|343.83|347.1|343|307
1626899100000|2021-07-21 20:25:00|347.86|343.76|347.14|343.04|348.04|343.94|347.06|342.96|253
1626899400000|2021-07-21 20:30:00|347.13|343.03|347.48|343.38|348.29|344.19|346.55|342.45|357
1626899700000|2021-07-21 20:35:00|347.44|343.34|347.25|343.15|347.74|343.64|347.2|343.1|217
1626900000000|2021-07-21 20:40:00|347.36|343.26|347.84|343.74|348.89|344.79|347.26|343.16|298
1626900300000|2021-07-21 20:45:00|347.83|343.73|348.22|344.12|348.4|344.3|347.73|343.63|246
1626900600000|2021-07-21 20:50:00|348.21|344.11|348.09|343.99|348.43|344.33|347.82|343.72|225
1626900900000|2021-07-21 20:55:00|348.13|344.03|347.9|343.8|349.55|345.45|347.9|343.8|387
1626901200000|2021-07-21 21:00:00|347.87|343.77|347.3|343.2|348.22|344.12|347.28|343.18|234
1626901500000|2021-07-21 21:05:00|347.28|343.18|346.89|342.79|347.5|343.4|346.71|342.61|178
1626901800000|2021-07-21 21:10:00|346.97|342.87|346.97|342.87|347.38|343.28|346.86|342.76|190
1626902100000|2021-07-21 21:15:00|346.9|342.8|346.12|342.02|346.93|342.83|346.12|342.02|124
1626902400000|2021-07-21 21:20:00|346.13|342.03|347.1|343|347.2|343.1|346.13|342.03|174
1626902700000|2021-07-21 21:25:00|347.09|342.99|346.89|342.79|347.1|343|346.37|342.27|209
1626903000000|2021-07-21 21:30:00|346.85|342.75|347.76|343.66|347.9|343.8|346.82|342.72|173
1626903300000|2021-07-21 21:35:00|347.8|343.7|348.39|344.29|348.4|344.3|347.77|343.67|198
1626903600000|2021-07-21 21:40:00|348.34|344.24|348.19|344.09|348.6|344.5|347.99|343.89|160
1626903900000|2021-07-21 21:45:00|348.2|344.1|348.23|344.13|348.29|344.19|347.84|343.74|171
1626904200000|2021-07-21 21:50:00|348.21|344.11|348.17|344.07|348.27|344.17|347.65|343.55|125
1626904500000|2021-07-21 21:55:00|348.1|344|347.96|343.86|348.1|344|347.77|343.67|68
1626904800000|2021-07-21 22:00:00|347.97|343.87|348.53|344.43|348.71|344.61|347.66|343.56|182
1626905100000|2021-07-21 22:05:00|348.55|344.45|348.5|344.4|348.75|344.65|347.92|343.82|243
1626905400000|2021-07-21 22:10:00|348.49|344.39|349.1|345|349.25|345.15|348.47|344.37|279
1626905700000|2021-07-21 22:15:00|349.08|344.98|349.6|345.5|349.87|345.77|348.42|344.32|262
1626906000000|2021-07-21 22:20:00|349.61|345.51|350.24|346.14|350.44|346.34|349.38|345.28|311
1626906300000|2021-07-21 22:25:00|350.27|346.17|349.82|345.72|350.81|346.71|349.37|345.27|424
1626906600000|2021-07-21 22:30:00|349.84|345.74|350.1|346|350.64|346.54|349.78|345.68|350
1626906900000|2021-07-21 22:35:00|350.19|346.09|349.89|345.79|350.21|346.11|349.69|345.59|295
1626907200000|2021-07-21 22:40:00|349.9|345.8|350.55|346.45|350.55|346.45|349.48|345.38|221
1626907500000|2021-07-21 22:45:00|350.6|346.5|350.2|346.1|350.73|346.63|350.16|346.06|283
1626907800000|2021-07-21 22:50:00|350.26|346.16|351.28|347.18|351.5|347.4|349.99|345.89|215
1626908100000|2021-07-21 22:55:00|351.3|347.2|351.54|347.44|351.73|347.63|350.76|346.66|219
1626908400000|2021-07-21 23:00:00|351.49|347.39|350.5|346.4|351.59|347.49|350.28|346.18|304
1626908700000|2021-07-21 23:05:00|350.47|346.37|350.9|346.8|351|346.9|350.15|346.05|262
1626909000000|2021-07-21 23:10:00|350.84|346.74|350.72|346.62|350.9|346.8|349.96|345.86|309
1626909300000|2021-07-21 23:15:00|350.66|346.56|350.78|346.68|351.68|347.58|350.45|346.35|432
1626909600000|2021-07-21 23:20:00|350.79|346.69|350.56|346.46|350.95|346.85|350.31|346.21|255
1626909900000|2021-07-21 23:25:00|350.53|346.43|350.31|346.21|351.23|347.13|349.82|345.72|300
1626910200000|2021-07-21 23:30:00|350.27|346.17|350.8|346.7|350.88|346.78|350.21|346.11|271
1626910500000|2021-07-21 23:35:00|350.77|346.67|350.69|346.59|350.84|346.74|350.06|345.96|210
1626910800000|2021-07-21 23:40:00|350.67|346.57|351.38|347.28|351.77|347.67|350.67|346.57|253
1626911100000|2021-07-21 23:45:00|351.4|347.3|351.84|347.74|352.03|347.93|351.37|347.27|344
1626911400000|2021-07-21 23:50:00|351.86|347.76|351.99|347.89|352.1|348|351.42|347.32|243
1626911700000|2021-07-21 23:55:00|351.97|347.87|352.16|348.06|352.16|348.06|351.26|347.16|235
1626825600000|2021-07-21 00:00:00|328.1|324|326.62|322.52|328.71|324.61|326.53|322.43|507
1626825900000|2021-07-21 00:05:00|326.58|322.48|328.21|324.11|328.75|324.65|326.08|321.98|494
1626826200000|2021-07-21 00:10:00|328.18|324.08|328.65|324.55|329.44|325.34|327.72|323.62|395
1626826500000|2021-07-21 00:15:00|328.61|324.51|327.6|323.5|329.11|325.01|327.37|323.27|348
1626826800000|2021-07-21 00:20:00|327.64|323.54|325.27|321.17|328.13|324.03|324.81|320.71|513
1626827100000|2021-07-21 00:25:00|325.28|321.18|324.84|320.74|325.32|321.22|324.16|320.06|515
1626827400000|2021-07-21 00:30:00|324.76|320.66|323.45|319.35|324.83|320.73|323.38|319.28|465
1626827700000|2021-07-21 00:35:00|323.47|319.37|323.87|319.77|323.88|319.78|323.11|319.01|412
1626828000000|2021-07-21 00:40:00|323.91|319.81|324|319.9|324.3|320.2|323.51|319.41|433
1626828300000|2021-07-21 00:45:00|323.99|319.89|323.65|319.55|324.01|319.91|323.3|319.2|376
1626828600000|2021-07-21 00:50:00|323.67|319.57|323.69|319.59|323.9|319.8|323.29|319.19|402
1626828900000|2021-07-21 00:55:00|323.66|319.56|323.68|319.58|324.38|320.28|323.08|318.98|353
1626829200000|2021-07-21 01:00:00|323.64|319.54|324.75|320.65|324.93|320.83|323.64|319.54|360
1626829500000|2021-07-21 01:05:00|324.73|320.63|325.46|321.36|326|321.9|324.73|320.63|299
1626829800000|2021-07-21 01:10:00|325.43|321.33|323.92|319.82|325.44|321.34|323.74|319.64|349
1626830100000|2021-07-21 01:15:00|323.94|319.84|324.02|319.92|324.35|320.25|322.89|318.79|458
1626830400000|2021-07-21 01:20:00|324|319.9|324.54|320.44|324.98|320.88|323.68|319.58|300
1626830700000|2021-07-21 01:25:00|324.56|320.46|325.04|320.94|325.39|321.29|324.51|320.41|271
1626831000000|2021-07-21 01:30:00|325.07|320.97|325.47|321.37|325.84|321.74|325|320.9|321
1626831300000|2021-07-21 01:35:00|325.48|321.38|325.18|321.08|325.52|321.42|325.13|321.03|196
1626831600000|2021-07-21 01:40:00|325.19|321.09|326.44|322.34|327.02|322.92|325.17|321.07|225
1626831900000|2021-07-21 01:45:00|326.42|322.32|325.88|321.78|326.44|322.34|325.21|321.11|318
1626832200000|2021-07-21 01:50:00|325.91|321.81|326.38|322.28|326.45|322.35|325.67|321.57|303
1626832500000|2021-07-21 01:55:00|326.37|322.27|326.6|322.5|327.02|322.92|326.23|322.13|311
1626832800000|2021-07-21 02:00:00|326.56|322.46|328|323.9|328.12|324.02|326.52|322.42|390
1626833100000|2021-07-21 02:05:00|328.01|323.91|328.39|324.29|328.55|324.45|327.8|323.7|378
1626833400000|2021-07-21 02:10:00|328.36|324.26|328.8|324.7|329.28|325.18|328.36|324.26|315
1626833700000|2021-07-21 02:15:00|328.81|324.71|328.33|324.23|329.15|325.05|327.94|323.84|260
1626834000000|2021-07-21 02:20:00|328.32|324.22|327.7|323.6|328.75|324.65|327.67|323.57|229
1626834300000|2021-07-21 02:25:00|327.67|323.57|327.76|323.66|327.94|323.84|326.92|322.82|202
1626834600000|2021-07-21 02:30:00|327.77|323.67|328.2|324.1|328.65|324.55|327.66|323.56|276
1626834900000|2021-07-21 02:35:00|328.16|324.06|328.66|324.56|328.91|324.81|328.1|324|317
1626835200000|2021-07-21 02:40:00|328.67|324.57|330.06|325.96|330.47|326.37|328.67|324.57|490
1626835500000|2021-07-21 02:45:00|330.05|325.95|329.93|325.83|330.28|326.18|329.27|325.17|394
1626835800000|2021-07-21 02:50:00|329.92|325.82|329.5|325.4|330.11|326.01|329.46|325.36|340
1626836100000|2021-07-21 02:55:00|329.51|325.41|329.63|325.53|329.69|325.59|329.22|325.12|236
1626836400000|2021-07-21 03:00:00|329.68|325.58|328.48|324.38|329.87|325.77|328.36|324.26|287
1626836700000|2021-07-21 03:05:00|328.44|324.34|328.75|324.65|329|324.9|328.44|324.34|253
1626837000000|2021-07-21 03:10:00|328.76|324.66|329.6|325.5|330|325.9|328.74|324.64|333
1626837300000|2021-07-21 03:15:00|329.58|325.48|330.41|326.31|330.96|326.86|329.58|325.48|409
1626837600000|2021-07-21 03:20:00|330.39|326.29|330.52|326.42|330.71|326.61|330.22|326.12|312
1626837900000|2021-07-21 03:25:00|330.48|326.38|330.67|326.57|330.69|326.59|330.05|325.95|289
1626838200000|2021-07-21 03:30:00|330.64|326.54|330.23|326.13|330.92|326.82|330.2|326.1|332
1626838500000|2021-07-21 03:35:00|330.25|326.15|330.72|326.62|330.94|326.84|330.23|326.13|278
1626838800000|2021-07-21 03:40:00|330.74|326.64|331.51|327.41|331.66|327.56|330.56|326.46|399
1626839100000|2021-07-21 03:45:00|331.53|327.43|331.01|326.91|331.6|327.5|330.63|326.53|271
1626839400000|2021-07-21 03:50:00|331.1|327|331.5|327.4|331.8|327.7|331.1|327|332
1626839700000|2021-07-21 03:55:00|331.49|327.39|331.6|327.5|331.7|327.6|331.18|327.08|289
1626840000000|2021-07-21 04:00:00|331.59|327.49|331.6|327.5|331.88|327.78|331.1|327|409
1626840300000|2021-07-21 04:05:00|331.59|327.49|333.11|329.01|333.25|329.15|331.38|327.28|398
1626840600000|2021-07-21 04:10:00|333.1|329|333.43|329.33|333.55|329.45|332.57|328.47|432
1626840900000|2021-07-21 04:15:00|333.46|329.36|338.65|334.55|338.86|334.76|333.46|329.36|760
1626841200000|2021-07-21 04:20:00|338.63|334.53|338.98|334.88|340.4|336.3|338.16|334.06|587
1626841500000|2021-07-21 04:25:00|338.96|334.86|341|336.9|341|336.9|338.79|334.69|478
1626841800000|2021-07-21 04:30:00|341.09|336.99|341.16|337.06|341.91|337.81|339.2|335.1|637
1626842100000|2021-07-21 04:35:00|341.11|337.01|340.75|336.65|341.34|337.24|340.04|335.94|469
1626842400000|2021-07-21 04:40:00|340.73|336.63|342.76|338.66|342.96|338.86|340.43|336.33|472
1626842700000|2021-07-21 04:45:00|342.71|338.61|342.61|338.51|342.91|338.81|341.35|337.25|550
1626843000000|2021-07-21 04:50:00|342.64|338.54|342.57|338.47|342.82|338.72|341.5|337.4|535
1626843300000|2021-07-21 04:55:00|342.58|338.48|342.11|338.01|342.6|338.5|341.39|337.29|358
1626843600000|2021-07-21 05:00:00|342.09|337.99|340.27|336.17|342.41|338.31|339.88|335.78|459
1626843900000|2021-07-21 05:05:00|340.24|336.14|340.62|336.52|340.64|336.54|340.06|335.96|317
1626844200000|2021-07-21 05:10:00|340.65|336.55|340.05|335.95|340.65|336.55|339.72|335.62|279
1626844500000|2021-07-21 05:15:00|339.96|335.86|340.61|336.51|340.9|336.8|339.89|335.79|300
1626844800000|2021-07-21 05:20:00|340.54|336.44|340.68|336.58|341.88|337.78|340.53|336.43|409
1626845100000|2021-07-21 05:25:00|340.62|336.52|341.78|337.68|342.11|338.01|340.62|336.52|325
1626845400000|2021-07-21 05:30:00|341.73|337.63|341.13|337.03|341.8|337.7|340.74|336.64|420
1626845700000|2021-07-21 05:35:00|341.16|337.06|341.91|337.81|341.93|337.83|340.49|336.39|382
1626846000000|2021-07-21 05:40:00|341.92|337.82|340.89|336.79|341.92|337.82|340.67|336.57|393
1626846300000|2021-07-21 05:45:00|340.88|336.78|341.3|337.2|341.46|337.36|340.62|336.52|222
1626846600000|2021-07-21 05:50:00|341.31|337.21|341.37|337.27|341.38|337.28|340.78|336.68|251
1626846900000|2021-07-21 05:55:00|341.32|337.22|341.39|337.29|341.77|337.67|341.17|337.07|278
1626847200000|2021-07-21 06:00:00|341.38|337.28|341.01|336.91|341.84|337.74|340.87|336.77|312
1626847500000|2021-07-21 06:05:00|341.02|336.92|341.31|337.21|341.48|337.38|340.86|336.76|286
1626847800000|2021-07-21 06:10:00|341.4|337.3|341.66|337.56|341.7|337.6|341.16|337.06|316
1626848100000|2021-07-21 06:15:00|341.65|337.55|341.8|337.7|341.95|337.85|341.26|337.16|343
1626848400000|2021-07-21 06:20:00|341.87|337.77|341.28|337.18|341.87|337.77|340.77|336.67|394
1626848700000|2021-07-21 06:25:00|341.23|337.13|341.31|337.21|341.64|337.54|340.92|336.82|318
1626849000000|2021-07-21 06:30:00|341.37|337.27|341.8|337.7|341.94|337.84|340.75|336.65|328
1626849300000|2021-07-21 06:35:00|341.79|337.69|341.64|337.54|341.89|337.79|341.21|337.11|281
1626849600000|2021-07-21 06:40:00|341.65|337.55|341.52|337.42|341.83|337.73|341.26|337.16|382
1626849900000|2021-07-21 06:45:00|341.49|337.39|342.37|338.27|343.32|339.22|341.44|337.34|439
1626850200000|2021-07-21 06:50:00|342.36|338.26|342.66|338.56|343|338.9|342.26|338.16|327
1626850500000|2021-07-21 06:55:00|342.7|338.6|341.86|337.76|342.7|338.6|341.65|337.55|263
1626850800000|2021-07-21 07:00:00|341.83|337.73|341.75|337.65|342.31|338.21|341.4|337.3|356
1626851100000|2021-07-21 07:05:00|341.69|337.59|340.36|336.26|341.79|337.69|340.27|336.17|327
1626851400000|2021-07-21 07:10:00|340.5|336.4|340.24|336.14|340.59|336.49|339.43|335.33|328
1626851700000|2021-07-21 07:15:00|340.38|336.28|340.42|336.32|340.56|336.46|339.65|335.55|394
1626852000000|2021-07-21 07:20:00|340.43|336.33|340.57|336.47|340.99|336.89|340.14|336.04|362
1626852300000|2021-07-21 07:25:00|340.67|336.57|341.88|337.78|342|337.9|340.67|336.57|325
1626852600000|2021-07-21 07:30:00|341.86|337.76|340.45|336.35|341.88|337.78|340.36|336.26|313
1626852900000|2021-07-21 07:35:00|340.46|336.36|340.65|336.55|341.66|337.56|340.37|336.27|275
1626853200000|2021-07-21 07:40:00|340.63|336.53|340.5|336.4|340.9|336.8|340.06|335.96|287
1626853500000|2021-07-21 07:45:00|340.45|336.35|340.75|336.65|340.9|336.8|340.4|336.3|189
1626853800000|2021-07-21 07:50:00|340.73|336.63|340.53|336.43|341|336.9|340.47|336.37|276
1626854100000|2021-07-21 07:55:00|340.42|336.32|341.05|336.95|341.11|337.01|340.42|336.32|252
1626854400000|2021-07-21 08:00:00|340.97|336.87|341.48|337.38|341.93|337.83|340.57|336.47|375
1626854700000|2021-07-21 08:05:00|341.47|337.37|340.3|336.2|341.5|337.4|340.17|336.07|256
1626855000000|2021-07-21 08:10:00|340.35|336.25|339.9|335.8|340.4|336.3|339.45|335.35|328
1626855300000|2021-07-21 08:15:00|339.89|335.79|339.04|334.94|340.52|336.42|338.88|334.78|274
1626855600000|2021-07-21 08:20:00|338.87|334.77|338.61|334.51|339.2|335.1|338.55|334.45|195
1626855900000|2021-07-21 08:25:00|338.65|334.55|339.14|335.04|339.28|335.18|338.65|334.55|206
1626856200000|2021-07-21 08:30:00|339.17|335.07|339.67|335.57|340.05|335.95|339.17|335.07|185
1626856500000|2021-07-21 08:35:00|339.66|335.56|340.1|336|340.57|336.47|339.62|335.52|357
1626856800000|2021-07-21 08:40:00|340|335.9|340.14|336.04|340.67|336.57|339.67|335.57|429
1626857100000|2021-07-21 08:45:00|340.15|336.05|340|335.9|340.23|336.13|339.68|335.58|277
1626857400000|2021-07-21 08:50:00|339.99|335.89|339.7|335.6|340.15|336.05|339.64|335.54|326
1626857700000|2021-07-21 08:55:00|339.69|335.59|339.68|335.58|339.91|335.81|339.48|335.38|265
1626858000000|2021-07-21 09:00:00|339.8|335.7|340.65|336.55|340.94|336.84|339.66|335.56|377
1626858300000|2021-07-21 09:05:00|340.6|336.5|339.83|335.73|340.75|336.65|339.7|335.6|318
1626858600000|2021-07-21 09:10:00|339.93|335.83|339.68|335.58|339.98|335.88|339.5|335.4|244
1626858900000|2021-07-21 09:15:00|339.6|335.5|339.91|335.81|340.15|336.05|339.5|335.4|213
1626859200000|2021-07-21 09:20:00|339.88|335.78|339.57|335.47|339.95|335.85|339.49|335.39|228
1626859500000|2021-07-21 09:25:00|339.58|335.48|339.64|335.54|339.89|335.79|339.46|335.36|248
1626859800000|2021-07-21 09:30:00|339.65|335.55|339.51|335.41|339.89|335.79|339.46|335.36|305
1626860100000|2021-07-21 09:35:00|339.5|335.4|340.45|336.35|340.45|336.35|339.49|335.39|276
1626860400000|2021-07-21 09:40:00|340.42|336.32|339.69|335.59|340.46|336.36|339.69|335.59|200
1626860700000|2021-07-21 09:45:00|339.65|335.55|340.38|336.28|340.51|336.41|339.65|335.55|183
1626861000000|2021-07-21 09:50:00|340.39|336.29|340.5|336.4|340.56|336.46|340.03|335.93|167
1626861300000|2021-07-21 09:55:00|340.49|336.39|344.27|340.17|344.41|340.31|340.25|336.15|576
1626861600000|2021-07-21 10:00:00|344.28|340.18|344|339.9|344.89|340.79|343.55|339.45|450
1626861900000|2021-07-21 10:05:00|344.01|339.91|346.49|342.39|346.68|342.58|343.43|339.33|552
1626862200000|2021-07-21 10:10:00|346.41|342.31|345.62|341.52|346.41|342.31|345.06|340.96|405
1626862500000|2021-07-21 10:15:00|345.61|341.51|345.2|341.1|345.85|341.75|345.01|340.91|269
1626862800000|2021-07-21 10:20:00|345.3|341.2|344.79|340.69|345.3|341.2|344.59|340.49|280
1626863100000|2021-07-21 10:25:00|344.95|340.85|344.86|340.76|345|340.9|344.57|340.47|258
1626863400000|2021-07-21 10:30:00|344.88|340.78|344.82|340.72|345|340.9|344.56|340.46|160
1626863700000|2021-07-21 10:35:00|344.81|340.71|344.26|340.16|344.81|340.71|343.76|339.66|195
1626864000000|2021-07-21 10:40:00|344.29|340.19|343.76|339.66|344.38|340.28|343.74|339.64|199
1626864300000|2021-07-21 10:45:00|343.75|339.65|343.87|339.77|344.1|340|343.71|339.61|183
1626864600000|2021-07-21 10:50:00|343.86|339.76|343.97|339.87|344.24|340.14|343.63|339.53|283
1626864900000|2021-07-21 10:55:00|344.03|339.93|344.57|340.47|344.6|340.5|343.87|339.77|249
1626865200000|2021-07-21 11:00:00|344.55|340.45|344.1|340|345.06|340.96|343.95|339.85|309
1626865500000|2021-07-21 11:05:00|344.11|340.01|344.54|340.44|344.74|340.64|343.98|339.88|218
1626865800000|2021-07-21 11:10:00|344.53|340.43|345.18|341.08|345.4|341.3|344.22|340.12|339
1626866100000|2021-07-21 11:15:00|345.16|341.06|345.08|340.98|345.38|341.28|344.58|340.48|266
1626866400000|2021-07-21 11:20:00|345.07|340.97|344.99|340.89|345.2|341.1|344.76|340.66|233
1626866700000|2021-07-21 11:25:00|344.98|340.88|344.62|340.52|344.98|340.88|344.38|340.28|144
1626867000000|2021-07-21 11:30:00|344.58|340.48|346.63|342.53|346.76|342.66|344.58|340.48|261
1626867300000|2021-07-21 11:35:00|346.7|342.6|345.9|341.8|346.7|342.6|345.63|341.53|423
1626867600000|2021-07-21 11:40:00|345.75|341.65|345.89|341.79|346.04|341.94|345.25|341.15|245
1626867900000|2021-07-21 11:45:00|345.88|341.78|345.8|341.7|346.27|342.17|345.71|341.61|235
1626868200000|2021-07-21 11:50:00|345.84|341.74|346.15|342.05|346.21|342.11|345.6|341.5|249
1626868500000|2021-07-21 11:55:00|346.16|342.06|346.13|342.03|347.41|343.31|346.12|342.02|453
1626868800000|2021-07-21 12:00:00|346.12|342.02|345.09|340.99|346.44|342.34|344.49|340.39|403
1626869100000|2021-07-21 12:05:00|345.22|341.12|347.19|343.09|347.23|343.13|345.17|341.07|453
1626869400000|2021-07-21 12:10:00|347.18|343.08|348.08|343.98|348.08|343.98|346.71|342.61|390
1626869700000|2021-07-21 12:15:00|348.07|343.97|347.3|343.2|348.41|344.31|346.88|342.78|312
1626870000000|2021-07-21 12:20:00|347.27|343.17|347.28|343.18|347.49|343.39|346.73|342.63|207
1626870300000|2021-07-21 12:25:00|347.3|343.2|347.05|342.95|347.3|343.2|346.7|342.6|269
1626870600000|2021-07-21 12:30:00|347.07|342.97|346.85|342.75|347.18|343.08|346.43|342.33|204
1626870900000|2021-07-21 12:35:00|346.79|342.69|345.5|341.4|346.82|342.72|345.43|341.33|292
1626871200000|2021-07-21 12:40:00|345.49|341.39|345.63|341.53|345.99|341.89|345.4|341.3|169
1626871500000|2021-07-21 12:45:00|345.6|341.5|345.58|341.48|346.26|342.16|345.38|341.28|264
1626871800000|2021-07-21 12:50:00|345.55|341.45|345.24|341.14|345.79|341.69|345.24|341.14|245
1626872100000|2021-07-21 12:55:00|345.23|341.13|343.9|339.8|345.3|341.2|343.72|339.62|404
1626872400000|2021-07-21 13:00:00|343.86|339.76|344.56|340.46|345.18|341.08|343.86|339.76|337
1626872700000|2021-07-21 13:05:00|344.51|340.41|344.54|340.44|345.29|341.19|344.39|340.29|400
1626873000000|2021-07-21 13:10:00|344.43|340.33|344.03|339.93|344.8|340.7|343.93|339.83|356
1626873300000|2021-07-21 13:15:00|343.99|339.89|344.44|340.34|344.94|340.84|343.93|339.83|370
1626873600000|2021-07-21 13:20:00|344.53|340.43|344.97|340.87|345.25|341.15|344.35|340.25|330
1626873900000|2021-07-21 13:25:00|344.95|340.85|344.77|340.67|345.3|341.2|344.61|340.51|265
1626874200000|2021-07-21 13:30:00|344.78|340.68|344.99|340.89|345.16|341.06|344.65|340.55|203
1626874500000|2021-07-21 13:35:00|344.98|340.88|345.63|341.53|345.76|341.66|344.97|340.87|278
1626874800000|2021-07-21 13:40:00|345.67|341.57|345.76|341.66|345.81|341.71|345.14|341.04|267
1626875100000|2021-07-21 13:45:00|345.75|341.65|345.23|341.13|345.83|341.73|344.86|340.76|275
1626875400000|2021-07-21 13:50:00|345.26|341.16|345.11|341.01|345.48|341.38|344.91|340.81|198
1626875700000|2021-07-21 13:55:00|345.13|341.03|344.97|340.87|345.24|341.14|344.41|340.31|242
1626876000000|2021-07-21 14:00:00|344.99|340.89|346.01|341.91|346.02|341.92|344.95|340.85|214
1626876300000|2021-07-21 14:05:00|345.97|341.87|347.02|342.92|347.1|343|345.86|341.76|322
1626876600000|2021-07-21 14:10:00|347|342.9|347.77|343.67|348.65|344.55|346.62|342.52|360
1626876900000|2021-07-21 14:15:00|347.75|343.65|347.95|343.85|348.21|344.11|347.5|343.4|345
1626877200000|2021-07-21 14:20:00|347.96|343.86|349.59|345.49|349.61|345.51|347.96|343.86|280
1626877500000|2021-07-21 14:25:00|349.55|345.45|348.17|344.07|349.74|345.64|348.06|343.96|410
1626877800000|2021-07-21 14:30:00|348.18|344.08|347.27|343.17|348.2|344.1|346.97|342.87|308
1626878100000|2021-07-21 14:35:00|347.21|343.11|346.81|342.71|347.3|343.2|346.67|342.57|334
1626878400000|2021-07-21 14:40:00|346.83|342.73|348.85|344.75|349.5|345.4|346.76|342.66|453
1626878700000|2021-07-21 14:45:00|348.9|344.8|348.6|344.5|349.53|345.43|348.13|344.03|361
1626879000000|2021-07-21 14:50:00|348.65|344.55|349.1|345|349.14|345.04|348.58|344.48|320
1626879300000|2021-07-21 14:55:00|349.04|344.94|349.44|345.34|349.81|345.71|348.95|344.85|457
1626879600000|2021-07-21 15:00:00|349.46|345.36|348|343.9|349.56|345.46|347.58|343.48|360
1626879900000|2021-07-21 15:05:00|348.01|343.91|349.4|345.3|349.8|345.7|347.97|343.87|248
1626880200000|2021-07-21 15:10:00|349.43|345.33|350.02|345.92|350.06|345.96|349.37|345.27|315
1626880500000|2021-07-21 15:15:00|350.01|345.91|352.35|348.25|353.67|349.57|350|345.9|486
1626880800000|2021-07-21 15:20:00|352.39|348.29|353.03|348.93|353.46|349.36|352.3|348.2|471
1626881100000|2021-07-21 15:25:00|352.99|348.89|353.03|348.93|353.12|349.02|352.45|348.35|434
1626881400000|2021-07-21 15:30:00|353.02|348.92|351.75|347.65|353.02|348.92|351.75|347.65|271
1626881700000|2021-07-21 15:35:00|351.74|347.64|350.66|346.56|352.38|348.28|350.57|346.47|481
1626882000000|2021-07-21 15:40:00|350.6|346.5|350.39|346.29|350.9|346.8|349.86|345.76|394
1626882300000|2021-07-21 15:45:00|350.37|346.27|351|346.9|351|346.9|349.74|345.64|443
1626882600000|2021-07-21 15:50:00|350.95|346.85|351.5|347.4|351.5|347.4|350.47|346.37|463
1626882900000|2021-07-21 15:55:00|351.45|347.35|351.9|347.8|352|347.9|350.77|346.67|393
1626883200000|2021-07-21 16:00:00|351.88|347.78|352.2|348.1|353.42|349.32|351.7|347.6|554
1626883500000|2021-07-21 16:05:00|352.1|348|352.78|348.68|353.7|349.6|351.54|347.44|521
1626883800000|2021-07-21 16:10:00|352.81|348.71|352.84|348.74|353.4|349.3|352.5|348.4|399
1626884100000|2021-07-21 16:15:00|352.89|348.79|354.14|350.04|354.54|350.44|352.6|348.5|371
1626884400000|2021-07-21 16:20:00|354.13|350.03|353.41|349.31|354.47|350.37|353.29|349.19|464
1626884700000|2021-07-21 16:25:00|353.44|349.34|353.39|349.29|353.58|349.48|352.91|348.81|376
1626885000000|2021-07-21 16:30:00|353.38|349.28|356.36|352.26|356.62|352.52|353.31|349.21|620
1626885300000|2021-07-21 16:35:00|356.37|352.27|357.29|353.19|358.11|354.01|356.08|351.98|535
1626885600000|2021-07-21 16:40:00|357.47|353.37|356.7|352.6|358.79|354.69|356.7|352.6|441
1626885900000|2021-07-21 16:45:00|356.66|352.56|355.4|351.3|357.5|353.4|355.08|350.98|467
1626886200000|2021-07-21 16:50:00|355.32|351.22|353.29|349.19|355.4|351.3|353.24|349.14|524
1626886500000|2021-07-21 16:55:00|353.28|349.18|352.48|348.38|353.87|349.77|352.48|348.38|406
1626886800000|2021-07-21 17:00:00|352.5|348.4|351|346.9|352.66|348.56|349.42|345.32|729
1626887100000|2021-07-21 17:05:00|350.98|346.88|350.99|346.89|351.16|347.06|349.72|345.62|527
1626887400000|2021-07-21 17:10:00|351|346.9|350.8|346.7|351.62|347.52|349.98|345.88|548
1626887700000|2021-07-21 17:15:00|350.81|346.71|350.73|346.63|352.6|348.5|350.59|346.49|566
1626888000000|2021-07-21 17:20:00|350.76|346.66|351.09|346.99|352.03|347.93|350.23|346.13|455
1626888300000|2021-07-21 17:25:00|351.08|346.98|351.12|347.02|351.75|347.65|350.99|346.89|390
1626888600000|2021-07-21 17:30:00|351.08|346.98|350.79|346.69|351.66|347.56|350.38|346.28|425
1626888900000|2021-07-21 17:35:00|350.83|346.73|351.6|347.5|351.7|347.6|350.6|346.5|352
1626889200000|2021-07-21 17:40:00|351.59|347.49|352.38|348.28|352.51|348.41|351.32|347.22|362
1626889500000|2021-07-21 17:45:00|352.35|348.25|352.33|348.23|352.68|348.58|352.03|347.93|372
1626889800000|2021-07-21 17:50:00|352.35|348.25|352.43|348.33|352.51|348.41|351.61|347.51|314
1626890100000|2021-07-21 17:55:00|352.52|348.42|352.46|348.36|352.56|348.46|351.96|347.86|256
1626890400000|2021-07-21 18:00:00|352.45|348.35|352.61|348.51|352.78|348.68|351.43|347.33|385
1626890700000|2021-07-21 18:05:00|352.6|348.5|353.56|349.46|353.56|349.46|351.46|347.36|345
1626891000000|2021-07-21 18:10:00|353.53|349.43|357.44|353.34|359.08|354.98|353.05|348.95|517
1626891300000|2021-07-21 18:15:00|357.46|353.36|356.51|352.41|358.73|354.63|354.8|350.7|844
1626891600000|2021-07-21 18:20:00|356.48|352.38|356.8|352.7|356.88|352.78|353.7|349.6|593
1626891900000|2021-07-21 18:25:00|356.84|352.74|354.95|350.85|356.89|352.79|354.71|350.61|732
1626892200000|2021-07-21 18:30:00|354.99|350.89|352.7|348.6|355.51|351.41|352.22|348.12|674
1626892500000|2021-07-21 18:35:00|352.68|348.58|352.28|348.18|353.4|349.3|352.17|348.07|645
1626892800000|2021-07-21 18:40:00|352.27|348.17|352.5|348.4|352.92|348.82|352.26|348.16|354
1626893100000|2021-07-21 18:45:00|352.31|348.21|352.42|348.32|353|348.9|352.28|348.18|423
1626893400000|2021-07-21 18:50:00|352.41|348.31|351.31|347.21|352.69|348.59|351.27|347.17|304
1626893700000|2021-07-21 18:55:00|351.35|347.25|347.86|343.76|351.35|347.25|347.6|343.5|686
1626894000000|2021-07-21 19:00:00|347.89|343.79|350.15|346.05|350.96|346.86|347.89|343.79|567
1626894300000|2021-07-21 19:05:00|350.08|345.98|349.96|345.86|350.84|346.74|349.79|345.69|481
1626894600000|2021-07-21 19:10:00|349.95|345.85|347.19|343.09|350.19|346.09|346.73|342.63|667
1626894900000|2021-07-21 19:15:00|347.2|343.1|349.7|345.6|349.7|345.6|347.17|343.07|636
1626895200000|2021-07-21 19:20:00|349.71|345.61|348.55|344.45|350|345.9|348.55|344.45|323
1626895500000|2021-07-21 19:25:00|348.61|344.51|346.67|342.57|349.38|345.28|346.34|342.24|661
1626895800000|2021-07-21 19:30:00|346.7|342.6|347.65|343.55|348.64|344.54|346.67|342.57|441
1626896100000|2021-07-21 19:35:00|347.66|343.56|347.86|343.76|348.58|344.48|347.64|343.54|378
1626896400000|2021-07-21 19:40:00|347.93|343.83|348.18|344.08|348.76|344.66|347.62|343.52|352
1626896700000|2021-07-21 19:45:00|348.21|344.11|345.55|341.45|348.44|344.34|345.51|341.41|429
1626897000000|2021-07-21 19:50:00|345.52|341.42|347.15|343.05|347.44|343.34|345.5|341.4|464
1626897300000|2021-07-21 19:55:00|347.13|343.03|346.33|342.23|348.13|344.03|346.28|342.18|450
1626897600000|2021-07-21 20:00:00|346.37|342.27|346.6|342.5|348.32|344.22|346.36|342.26|459
1626897900000|2021-07-21 20:05:00|346.61|342.51|348.82|344.72|349.23|345.13|346.6|342.5|448
1626898200000|2021-07-21 20:10:00|348.83|344.73|347.79|343.69|349.07|344.97|347.78|343.68|312
1626898500000|2021-07-21 20:15:00|347.8|343.7|347.9|343.8|348.96|344.86|347.8|343.7|318
1626898800000|2021-07-21 20:20:00|347.93|343.83|347.88|343.78|347.93|343.83|347.1|343|307
1626899100000|2021-07-21 20:25:00|347.86|343.76|347.14|343.04|348.04|343.94|347.06|342.96|253
1626899400000|2021-07-21 20:30:00|347.13|343.03|347.48|343.38|348.29|344.19|346.55|342.45|357
1626899700000|2021-07-21 20:35:00|347.44|343.34|347.25|343.15|347.74|343.64|347.2|343.1|217
1626900000000|2021-07-21 20:40:00|347.36|343.26|347.84|343.74|348.89|344.79|347.26|343.16|298
1626900300000|2021-07-21 20:45:00|347.83|343.73|348.22|344.12|348.4|344.3|347.73|343.63|246
1626900600000|2021-07-21 20:50:00|348.21|344.11|348.09|343.99|348.43|344.33|347.82|343.72|225
1626900900000|2021-07-21 20:55:00|348.13|344.03|347.9|343.8|349.55|345.45|347.9|343.8|387
1626901200000|2021-07-21 21:00:00|347.87|343.77|347.3|343.2|348.22|344.12|347.28|343.18|234
1626901500000|2021-07-21 21:05:00|347.28|343.18|346.89|342.79|347.5|343.4|346.71|342.61|178
1626901800000|2021-07-21 21:10:00|346.97|342.87|346.97|342.87|347.38|343.28|346.86|342.76|190
1626902100000|2021-07-21 21:15:00|346.9|342.8|346.12|342.02|346.93|342.83|346.12|342.02|124
1626902400000|2021-07-21 21:20:00|346.13|342.03|347.1|343|347.2|343.1|346.13|342.03|174
1626902700000|2021-07-21 21:25:00|347.09|342.99|346.89|342.79|347.1|343|346.37|342.27|209
1626903000000|2021-07-21 21:30:00|346.85|342.75|347.76|343.66|347.9|343.8|346.82|342.72|173
1626903300000|2021-07-21 21:35:00|347.8|343.7|348.39|344.29|348.4|344.3|347.77|343.67|198
1626903600000|2021-07-21 21:40:00|348.34|344.24|348.19|344.09|348.6|344.5|347.99|343.89|160
1626903900000|2021-07-21 21:45:00|348.2|344.1|348.23|344.13|348.29|344.19|347.84|343.74|171
1626904200000|2021-07-21 21:50:00|348.21|344.11|348.17|344.07|348.27|344.17|347.65|343.55|125
1626904500000|2021-07-21 21:55:00|348.1|344|347.96|343.86|348.1|344|347.77|343.67|68
1626904800000|2021-07-21 22:00:00|347.97|343.87|348.53|344.43|348.71|344.61|347.66|343.56|182
1626905100000|2021-07-21 22:05:00|348.55|344.45|348.5|344.4|348.75|344.65|347.92|343.82|243
1626905400000|2021-07-21 22:10:00|348.49|344.39|349.1|345|349.25|345.15|348.47|344.37|279
1626905700000|2021-07-21 22:15:00|349.08|344.98|349.6|345.5|349.87|345.77|348.42|344.32|262
1626906000000|2021-07-21 22:20:00|349.61|345.51|350.24|346.14|350.44|346.34|349.38|345.28|311
1626906300000|2021-07-21 22:25:00|350.27|346.17|349.82|345.72|350.81|346.71|349.37|345.27|424
1626906600000|2021-07-21 22:30:00|349.84|345.74|350.1|346|350.64|346.54|349.78|345.68|350
1626906900000|2021-07-21 22:35:00|350.19|346.09|349.89|345.79|350.21|346.11|349.69|345.59|295
1626907200000|2021-07-21 22:40:00|349.9|345.8|350.55|346.45|350.55|346.45|349.48|345.38|221
1626907500000|2021-07-21 22:45:00|350.6|346.5|350.2|346.1|350.73|346.63|350.16|346.06|283
1626907800000|2021-07-21 22:50:00|350.26|346.16|351.28|347.18|351.5|347.4|349.99|345.89|215
1626908100000|2021-07-21 22:55:00|351.3|347.2|351.54|347.44|351.73|347.63|350.76|346.66|219
1626908400000|2021-07-21 23:00:00|351.49|347.39|350.5|346.4|351.59|347.49|350.28|346.18|304
1626908700000|2021-07-21 23:05:00|350.47|346.37|350.9|346.8|351|346.9|350.15|346.05|262
1626909000000|2021-07-21 23:10:00|350.84|346.74|350.72|346.62|350.9|346.8|349.96|345.86|309
1626909300000|2021-07-21 23:15:00|350.66|346.56|350.78|346.68|351.68|347.58|350.45|346.35|432
1626909600000|2021-07-21 23:20:00|350.79|346.69|350.56|346.46|350.95|346.85|350.31|346.21|255
1626909900000|2021-07-21 23:25:00|350.53|346.43|350.31|346.21|351.23|347.13|349.82|345.72|300
1626910200000|2021-07-21 23:30:00|350.27|346.17|350.8|346.7|350.88|346.78|350.21|346.11|271
1626910500000|2021-07-21 23:35:00|350.77|346.67|350.69|346.59|350.84|346.74|350.06|345.96|210
1626910800000|2021-07-21 23:40:00|350.67|346.57|351.38|347.28|351.77|347.67|350.67|346.57|253
1626911100000|2021-07-21 23:45:00|351.4|347.3|351.84|347.74|352.03|347.93|351.37|347.27|344
1626911400000|2021-07-21 23:50:00|351.86|347.76|351.99|347.89|352.1|348|351.42|347.32|243
1626911700000|2021-07-21 23:55:00|351.97|347.87|352.16|348.06|352.16|348.06|351.26|347.16|235
1626912000000|2021-07-22 00:00:00|352.18|348.08|349.51|345.41|352.38|348.28|348.75|344.65|546
1626912300000|2021-07-22 00:05:00|349.19|345.09|352.84|348.74|352.92|348.82|349.19|345.09|507
1626912600000|2021-07-22 00:10:00|352.85|348.75|355.07|350.97|355.15|351.05|352.39|348.29|647
1626912900000|2021-07-22 00:15:00|355.1|351|353.63|349.53|355.1|351|353.51|349.41|386
1626913200000|2021-07-22 00:20:00|353.7|349.6|355.52|351.42|355.58|351.48|353.68|349.58|428
1626913500000|2021-07-22 00:25:00|355.5|351.4|355.43|351.33|355.55|351.45|354.79|350.69|349
1626913800000|2021-07-22 00:30:00|355.42|351.32|354.9|350.8|356.7|352.6|354.6|350.5|459
1626914100000|2021-07-22 00:35:00|354.89|350.79|354.11|350.01|355.13|351.03|353.8|349.7|413
1626914400000|2021-07-22 00:40:00|354.09|349.99|353.79|349.69|354.12|350.02|353.39|349.29|336
1626914700000|2021-07-22 00:45:00|353.76|349.66|353.34|349.24|353.76|349.66|353|348.9|289
1626915000000|2021-07-22 00:50:00|353.37|349.27|351.08|346.98|353.37|349.27|350.98|346.88|393
1626915300000|2021-07-22 00:55:00|351.03|346.93|351.26|347.16|351.71|347.61|350.94|346.84|235
1626915600000|2021-07-22 01:00:00|351.24|347.14|349.08|344.98|351.24|347.14|349.08|344.98|412
1626915900000|2021-07-22 01:05:00|349.16|345.06|349.56|345.46|349.88|345.78|348.96|344.86|377
1626916200000|2021-07-22 01:10:00|349.5|345.4|349.16|345.06|349.65|345.55|348.92|344.82|356
1626916500000|2021-07-22 01:15:00|349.09|344.99|348.37|344.27|349.13|345.03|348.37|344.27|335
1626916800000|2021-07-22 01:20:00|348.39|344.29|348.58|344.48|349|344.9|348.35|344.25|292
1626917100000|2021-07-22 01:25:00|348.56|344.46|348.69|344.59|349.52|345.42|348.35|344.25|304
1626917400000|2021-07-22 01:30:00|348.68|344.58|349.79|345.69|349.79|345.69|348.41|344.31|240
1626917700000|2021-07-22 01:35:00|349.74|345.64|349.32|345.22|350.31|346.21|348.81|344.71|365
1626918000000|2021-07-22 01:40:00|349.23|345.13|349.15|345.05|349.43|345.33|347.76|343.66|373
1626918300000|2021-07-22 01:45:00|349.14|345.04|349.39|345.29|349.91|345.81|349.14|345.04|221
1626918600000|2021-07-22 01:50:00|349.37|345.27|349.49|345.39|350.02|345.92|349.28|345.18|230
1626918900000|2021-07-22 01:55:00|349.39|345.29|349.22|345.12|349.97|345.87|349.19|345.09|177
1626919200000|2021-07-22 02:00:00|349.27|345.17|348.09|343.99|349.27|345.17|348.08|343.98|246
1626919500000|2021-07-22 02:05:00|348.08|343.98|349.21|345.11|349.37|345.27|347.95|343.85|267
1626919800000|2021-07-22 02:10:00|349.2|345.1|346.76|342.66|349.22|345.12|346.61|342.51|316
1626920100000|2021-07-22 02:15:00|346.71|342.61|347.84|343.74|347.97|343.87|346.66|342.56|328
1626920400000|2021-07-22 02:20:00|347.85|343.75|347.31|343.21|348.19|344.09|347.23|343.13|267
1626920700000|2021-07-22 02:25:00|347.32|343.22|348|343.9|348|343.9|347.27|343.17|208
1626921000000|2021-07-22 02:30:00|347.99|343.89|346.95|342.85|347.99|343.89|346.61|342.51|380
1626921300000|2021-07-22 02:35:00|346.94|342.84|346.99|342.89|347.62|343.52|346.51|342.41|340
1626921600000|2021-07-22 02:40:00|347.01|342.91|347.49|343.39|347.57|343.47|346.84|342.74|246
1626921900000|2021-07-22 02:45:00|347.37|343.27|346.68|342.58|347.4|343.3|346.24|342.14|256
1626922200000|2021-07-22 02:50:00|346.66|342.56|347.36|343.26|347.5|343.4|346.58|342.48|296
1626922500000|2021-07-22 02:55:00|347.32|343.22|346.4|342.3|347.36|343.26|346.33|342.23|167
1626922800000|2021-07-22 03:00:00|346.3|342.2|347.9|343.8|348.73|344.63|346.18|342.08|360
1626923100000|2021-07-22 03:05:00|347.89|343.79|347.75|343.65|348.1|344|347.6|343.5|330
1626923400000|2021-07-22 03:10:00|347.78|343.68|349.28|345.18|350.1|346|347.54|343.44|572
1626923700000|2021-07-22 03:15:00|349.27|345.17|348.49|344.39|349.46|345.36|348.27|344.17|352
1626924000000|2021-07-22 03:20:00|348.47|344.37|347.47|343.37|348.47|344.37|347.18|343.08|260
1626924300000|2021-07-22 03:25:00|347.46|343.36|347.27|343.17|347.6|343.5|346.94|342.84|249
1626924600000|2021-07-22 03:30:00|347.24|343.14|347.04|342.94|347.29|343.19|346.39|342.29|355
1626924900000|2021-07-22 03:35:00|347.06|342.96|347.52|343.42|347.54|343.44|346.69|342.59|267
1626925200000|2021-07-22 03:40:00|347.53|343.43|347.45|343.35|348.38|344.28|347.25|343.15|320
1626925500000|2021-07-22 03:45:00|347.48|343.38|348.79|344.69|348.79|344.69|347.45|343.35|339
1626925800000|2021-07-22 03:50:00|348.81|344.71|348.94|344.84|349.21|345.11|348.6|344.5|342
1626926100000|2021-07-22 03:55:00|348.96|344.86|348.08|343.98|349.04|344.94|347.94|343.84|292
1626926400000|2021-07-22 04:00:00|348.07|343.97|348.64|344.54|349.21|345.11|347.82|343.72|339
1626926700000|2021-07-22 04:05:00|348.66|344.56|350.4|346.3|350.54|346.44|348.64|344.54|332
1626927000000|2021-07-22 04:10:00|350.41|346.31|351.17|347.07|351.19|347.09|349.86|345.76|334
1626927300000|2021-07-22 04:15:00|351.18|347.08|352.79|348.69|352.8|348.7|350.8|346.7|442
1626927600000|2021-07-22 04:20:00|352.78|348.68|352.67|348.57|352.89|348.79|351.84|347.74|446
1626927900000|2021-07-22 04:25:00|352.68|348.58|353.83|349.73|354.11|350.01|352.37|348.27|450
1626928200000|2021-07-22 04:30:00|353.82|349.72|352.87|348.77|353.87|349.77|352.61|348.51|402
1626928500000|2021-07-22 04:35:00|352.85|348.75|353.13|349.03|353.24|349.14|352.37|348.27|429
1626928800000|2021-07-22 04:40:00|353.17|349.07|352.37|348.27|353.17|349.07|352.37|348.27|320
1626929100000|2021-07-22 04:45:00|352.41|348.31|352.15|348.05|352.41|348.31|351.75|347.65|289
1626929400000|2021-07-22 04:50:00|352.17|348.07|351.9|347.8|352.19|348.09|351.59|347.49|308
1626929700000|2021-07-22 04:55:00|351.93|347.83|352.47|348.37|352.47|348.37|351.67|347.57|345
1626930000000|2021-07-22 05:00:00|352.52|348.42|351.5|347.4|353.45|349.35|351.5|347.4|434
1626930300000|2021-07-22 05:05:00|351.45|347.35|351.05|346.95|351.6|347.5|350.89|346.79|234
1626930600000|2021-07-22 05:10:00|351.04|346.94|350.78|346.68|351.1|347|350.63|346.53|246
1626930900000|2021-07-22 05:15:00|350.8|346.7|349.9|345.8|350.84|346.74|349.75|345.65|284
1626931200000|2021-07-22 05:20:00|349.88|345.78|350.32|346.22|350.44|346.34|349.83|345.73|349
1626931500000|2021-07-22 05:25:00|350.37|346.27|351.16|347.06|351.16|347.06|350.05|345.95|259
1626931800000|2021-07-22 05:30:00|351.14|347.04|350.71|346.61|351.54|347.44|350.42|346.32|238
1626932100000|2021-07-22 05:35:00|350.68|346.58|349.87|345.77|350.84|346.74|349.58|345.48|257
1626932400000|2021-07-22 05:40:00|349.88|345.78|349.38|345.28|349.89|345.79|349.07|344.97|297
1626932700000|2021-07-22 05:45:00|349.39|345.29|348.87|344.77|349.41|345.31|348.51|344.41|325
1626933000000|2021-07-22 05:50:00|348.82|344.72|349.07|344.97|349.49|345.39|348.74|344.64|257
1626933300000|2021-07-22 05:55:00|349.1|345|348.82|344.72|349.25|345.15|348.79|344.69|284
1626933600000|2021-07-22 06:00:00|348.81|344.71|349.79|345.69|349.9|345.8|348.38|344.28|351
1626933900000|2021-07-22 06:05:00|349.78|345.68|350.81|346.71|350.95|346.85|349.7|345.6|444
1626934200000|2021-07-22 06:10:00|350.73|346.63|351.01|346.91|351.18|347.08|350.73|346.63|289
1626934500000|2021-07-22 06:15:00|351.02|346.92|350.57|346.47|351.44|347.34|350.27|346.17|388
1626934800000|2021-07-22 06:20:00|350.52|346.42|350.71|346.61|351.16|347.06|350.19|346.09|317
1626935100000|2021-07-22 06:25:00|350.72|346.62|351.17|347.07|351.59|347.49|350.71|346.61|330
1626935400000|2021-07-22 06:30:00|351.2|347.1|350.49|346.39|351.58|347.48|350.48|346.38|377
1626935700000|2021-07-22 06:35:00|350.47|346.37|353.58|349.48|353.7|349.6|350.07|345.97|527
1626936000000|2021-07-22 06:40:00|353.55|349.45|353.39|349.29|354.26|350.16|353.08|348.98|547
1626936300000|2021-07-22 06:45:00|353.4|349.3|352.5|348.4|354.69|350.59|352.33|348.23|492
1626936600000|2021-07-22 06:50:00|352.48|348.38|352.7|348.6|353.1|349|352.23|348.13|193
1626936900000|2021-07-22 06:55:00|352.69|348.59|353.29|349.19|353.63|349.53|352.69|348.59|233
1626937200000|2021-07-22 07:00:00|353.3|349.2|354.3|350.2|354.41|350.31|353.2|349.1|420
1626937500000|2021-07-22 07:05:00|354.29|350.19|355.94|351.84|356.57|352.47|354.28|350.18|502
1626937800000|2021-07-22 07:10:00|355.97|351.87|356.68|352.58|357.61|353.51|355.08|350.98|502
1626938100000|2021-07-22 07:15:00|356.75|352.65|357.76|353.66|357.78|353.68|356.44|352.34|490
1626938400000|2021-07-22 07:20:00|357.74|353.64|357.4|353.3|358.09|353.99|357.19|353.09|559
1626938700000|2021-07-22 07:25:00|357.37|353.27|357.28|353.18|357.45|353.35|356.66|352.56|399
1626939000000|2021-07-22 07:30:00|357.3|353.2|357.3|353.2|357.44|353.34|357.05|352.95|394
1626939300000|2021-07-22 07:35:00|357.28|353.18|356.57|352.47|357.28|353.18|356.19|352.09|305
1626939600000|2021-07-22 07:40:00|356.56|352.46|355.58|351.48|356.59|352.49|355.17|351.07|389
1626939900000|2021-07-22 07:45:00|355.56|351.46|354.04|349.94|355.56|351.46|353.79|349.69|393
1626940200000|2021-07-22 07:50:00|354.03|349.93|353.75|349.65|354.03|349.93|353.17|349.07|414
1626940500000|2021-07-22 07:55:00|353.78|349.68|354.39|350.29|354.45|350.35|353.47|349.37|328
1626940800000|2021-07-22 08:00:00|354.38|350.28|353.49|349.39|354.81|350.71|353.2|349.1|440
1626941100000|2021-07-22 08:05:00|353.48|349.38|353.48|349.38|353.92|349.82|353.32|349.22|294
1626941400000|2021-07-22 08:10:00|353.5|349.4|354.42|350.32|354.64|350.54|353.35|349.25|392
1626941700000|2021-07-22 08:15:00|354.38|350.28|355.56|351.46|355.74|351.64|354.38|350.28|489
1626942000000|2021-07-22 08:20:00|355.62|351.52|355.67|351.57|356.01|351.91|355.04|350.94|383
1626942300000|2021-07-22 08:25:00|355.74|351.64|356.25|352.15|356.49|352.39|355.4|351.3|387
1626942600000|2021-07-22 08:30:00|356.28|352.18|355.39|351.29|356.3|352.2|355.31|351.21|288
1626942900000|2021-07-22 08:35:00|355.43|351.33|355.4|351.3|355.66|351.56|355.1|351|229
1626943200000|2021-07-22 08:40:00|355.41|351.31|355.88|351.78|355.88|351.78|355.2|351.1|287
1626943500000|2021-07-22 08:45:00|355.89|351.79|354|349.9|355.94|351.84|353.66|349.56|353
1626943800000|2021-07-22 08:50:00|354.03|349.93|353.65|349.55|354.22|350.12|353.26|349.16|309
1626944100000|2021-07-22 08:55:00|353.66|349.56|353.95|349.85|354.05|349.95|353.31|349.21|262
1626944400000|2021-07-22 09:00:00|354|349.9|354.02|349.92|354.02|349.92|353.27|349.17|344
1626944700000|2021-07-22 09:05:00|353.99|349.89|353.39|349.29|353.99|349.89|352.99|348.89|287
1626945000000|2021-07-22 09:10:00|353.4|349.3|352.75|348.65|353.42|349.32|352.58|348.48|252
1626945300000|2021-07-22 09:15:00|352.67|348.57|351.81|347.71|353.21|349.11|351.63|347.53|323
1626945600000|2021-07-22 09:20:00|351.82|347.72|352.16|348.06|352.23|348.13|351.72|347.62|238
1626945900000|2021-07-22 09:25:00|352.19|348.09|353.61|349.51|353.61|349.51|352.05|347.95|299
1626946200000|2021-07-22 09:30:00|353.62|349.52|350.14|346.04|353.66|349.56|349.85|345.75|441
1626946500000|2021-07-22 09:35:00|350.13|346.03|347.99|343.89|350.46|346.36|347.47|343.37|666
1626946800000|2021-07-22 09:40:00|348|343.9|347.35|343.25|348.55|344.45|346.89|342.79|575
1626947100000|2021-07-22 09:45:00|347.38|343.28|347.83|343.73|348.99|344.89|347.3|343.2|530
1626947400000|2021-07-22 09:50:00|347.84|343.74|348.56|344.46|348.98|344.88|347.84|343.74|410
1626947700000|2021-07-22 09:55:00|348.5|344.4|349.13|345.03|349.6|345.5|348.44|344.34|438
1626948000000|2021-07-22 10:00:00|349.16|345.06|348.92|344.82|349.8|345.7|348.86|344.76|441
1626948300000|2021-07-22 10:05:00|348.87|344.77|350.4|346.3|350.68|346.58|348.85|344.75|395
1626948600000|2021-07-22 10:10:00|350.39|346.29|349.69|345.59|350.39|346.29|349.48|345.38|367
1626948900000|2021-07-22 10:15:00|349.55|345.45|348.99|344.89|349.65|345.55|348.76|344.66|159
1626949200000|2021-07-22 10:20:00|348.96|344.86|348.39|344.29|349.24|345.14|348.1|344|131
1626949500000|2021-07-22 10:25:00|348.3|344.2|348.94|344.84|349.25|345.15|348.2|344.1|208
1626949800000|2021-07-22 10:30:00|348.92|344.82|349.47|345.37|349.47|345.37|348.91|344.81|187
1626950100000|2021-07-22 10:35:00|349.45|345.35|349.5|345.4|349.5|345.4|348.32|344.22|183
1626950400000|2021-07-22 10:40:00|349.51|345.41|350.7|346.6|350.72|346.62|349.45|345.35|346
1626950700000|2021-07-22 10:45:00|350.66|346.56|351.86|347.76|351.89|347.79|350.23|346.13|311
1626951000000|2021-07-22 10:50:00|351.79|347.69|350.95|346.85|351.94|347.84|350.86|346.76|339
1626951300000|2021-07-22 10:55:00|351|346.9|349.61|345.51|351.05|346.95|349.38|345.28|399
1626951600000|2021-07-22 11:00:00|349.66|345.56|350.09|345.99|350.51|346.41|349.54|345.44|283
1626951900000|2021-07-22 11:05:00|350.2|346.1|350.46|346.36|350.5|346.4|349.18|345.08|340
1626952200000|2021-07-22 11:10:00|350.49|346.39|348.89|344.79|350.77|346.67|348.47|344.37|375
1626952500000|2021-07-22 11:15:00|348.94|344.84|349.43|345.33|349.46|345.36|348.82|344.72|389
1626952800000|2021-07-22 11:20:00|349.52|345.42|348.87|344.77|349.96|345.86|348.64|344.54|357
1626953100000|2021-07-22 11:25:00|348.86|344.76|349.67|345.57|350.33|346.23|348.8|344.7|367
1626953400000|2021-07-22 11:30:00|349.72|345.62|349.32|345.22|349.97|345.87|349.29|345.19|219
1626953700000|2021-07-22 11:35:00|349.39|345.29|350.33|346.23|350.58|346.48|349.36|345.26|358
1626954000000|2021-07-22 11:40:00|350.23|346.13|350.7|346.6|350.91|346.81|350.21|346.11|266
1626954300000|2021-07-22 11:45:00|350.62|346.52|350.28|346.18|350.68|346.58|349.56|345.46|359
1626954600000|2021-07-22 11:50:00|350.24|346.14|350.12|346.02|350.52|346.42|350|345.9|211
1626954900000|2021-07-22 11:55:00|350.1|346|350.81|346.71|350.91|346.81|349.84|345.74|216
1626955200000|2021-07-22 12:00:00|350.79|346.69|349.96|345.86|350.8|346.7|349.86|345.76|250
1626955500000|2021-07-22 12:05:00|350|345.9|349.98|345.88|350.17|346.07|349.27|345.17|340
1626955800000|2021-07-22 12:10:00|349.95|345.85|349.38|345.28|350.33|346.23|349.35|345.25|288
1626956100000|2021-07-22 12:15:00|349.37|345.27|349.4|345.3|349.68|345.58|348.74|344.64|330
1626956400000|2021-07-22 12:20:00|349.39|345.29|348.84|344.74|349.52|345.42|348.81|344.71|261
1626956700000|2021-07-22 12:25:00|348.85|344.75|345.47|341.37|348.85|344.75|344.63|340.53|666
1626957000000|2021-07-22 12:30:00|345.49|341.39|348.79|344.69|348.79|344.69|345.47|341.37|526
1626957300000|2021-07-22 12:35:00|348.77|344.67|351.73|347.63|351.92|347.82|348.23|344.13|553
1626957600000|2021-07-22 12:40:00|351.71|347.61|352.22|348.12|352.51|348.41|351.07|346.97|573
1626957900000|2021-07-22 12:45:00|352.21|348.11|351.69|347.59|353.02|348.92|351.33|347.23|633
1626958200000|2021-07-22 12:50:00|351.59|347.49|351.19|347.09|352.2|348.1|351.09|346.99|520
1626958500000|2021-07-22 12:55:00|351.36|347.26|354.3|350.2|354.63|350.53|351.08|346.98|573
1626958800000|2021-07-22 13:00:00|354.27|350.17|353.08|348.98|354.89|350.79|352.97|348.87|332
1626959100000|2021-07-22 13:05:00|353.05|348.95|353.36|349.26|354.12|350.02|352.96|348.86|315
1626959400000|2021-07-22 13:10:00|353.32|349.22|354.14|350.04|355|350.9|353.32|349.22|372
1626959700000|2021-07-22 13:15:00|354.2|350.1|353.82|349.72|354.33|350.23|353.74|349.64|351
1626960000000|2021-07-22 13:20:00|353.88|349.78|352.69|348.59|354.14|350.04|352.69|348.59|417
1626960300000|2021-07-22 13:25:00|352.7|348.6|352.98|348.88|353.2|349.1|352.57|348.47|287
1626960600000|2021-07-22 13:30:00|352.99|348.89|353.1|349|353.95|349.85|352.74|348.64|313
1626960900000|2021-07-22 13:35:00|353.09|348.99|352.85|348.75|353.23|349.13|352.72|348.62|245
1626961200000|2021-07-22 13:40:00|352.86|348.76|352.29|348.19|353.24|349.14|352.29|348.19|242
1626961500000|2021-07-22 13:45:00|352.34|348.24|352.54|348.44|352.56|348.46|352.3|348.2|249
1626961800000|2021-07-22 13:50:00|352.46|348.36|352.39|348.29|353.13|349.03|352.35|348.25|274
1626962100000|2021-07-22 13:55:00|352.36|348.26|352.92|348.82|353.22|349.12|352.12|348.02|320
1626962400000|2021-07-22 14:00:00|352.9|348.8|352.53|348.43|353.49|349.39|352.39|348.29|307
1626962700000|2021-07-22 14:05:00|352.45|348.35|352.18|348.08|352.54|348.44|352.07|347.97|286
1626963000000|2021-07-22 14:10:00|352.17|348.07|352.93|348.83|352.93|348.83|352.11|348.01|242
1626963300000|2021-07-22 14:15:00|352.92|348.82|353.74|349.64|353.89|349.79|352.61|348.51|326
1626963600000|2021-07-22 14:20:00|353.72|349.62|354.26|350.16|354.33|350.23|353.61|349.51|303
1626963900000|2021-07-22 14:25:00|354.25|350.15|353.22|349.12|354.25|350.15|353.22|349.12|267
1626964200000|2021-07-22 14:30:00|353.23|349.13|352.24|348.14|353.23|349.13|351.14|347.04|404
1626964500000|2021-07-22 14:35:00|352.26|348.16|353.8|349.7|353.99|349.89|352.26|348.16|428
1626964800000|2021-07-22 14:40:00|353.81|349.71|352.67|348.57|353.88|349.78|352.49|348.39|411
1626965100000|2021-07-22 14:45:00|352.64|348.54|352.52|348.42|352.64|348.54|351.93|347.83|316
1626965400000|2021-07-22 14:50:00|352.54|348.44|353.23|349.13|353.25|349.15|352.53|348.43|239
1626965700000|2021-07-22 14:55:00|353.22|349.12|354.13|350.03|354.18|350.08|353.22|349.12|369
1626966000000|2021-07-22 15:00:00|354.02|349.92|354.11|350.01|354.34|350.24|353.57|349.47|319
1626966300000|2021-07-22 15:05:00|354.06|349.96|353.91|349.81|354.11|350.01|353.45|349.35|234
1626966600000|2021-07-22 15:10:00|353.92|349.82|353.83|349.73|354.16|350.06|353.75|349.65|202
1626966900000|2021-07-22 15:15:00|353.82|349.72|354.2|350.1|354.23|350.13|353.54|349.44|227
1626967200000|2021-07-22 15:20:00|354.19|350.09|353.97|349.87|354.29|350.19|353.75|349.65|272
1626967500000|2021-07-22 15:25:00|353.99|349.89|355.18|351.08|355.66|351.56|353.92|349.82|408
1626967800000|2021-07-22 15:30:00|355.19|351.09|354.9|350.8|355.49|351.39|354.78|350.68|420
1626968100000|2021-07-22 15:35:00|354.87|350.77|356.17|352.07|356.17|352.07|354.44|350.34|342
1626968400000|2021-07-22 15:40:00|356.14|352.04|357.36|353.26|357.64|353.54|355.98|351.88|429
1626968700000|2021-07-22 15:45:00|357.28|353.18|356.47|352.37|357.55|353.45|355.99|351.89|520
1626969000000|2021-07-22 15:50:00|356.45|352.35|357.25|353.15|357.4|353.3|356.29|352.19|318
1626969300000|2021-07-22 15:55:00|357.24|353.14|357.73|353.63|358.2|354.1|357.1|353|412
1626969600000|2021-07-22 16:00:00|357.67|353.57|358.24|354.14|359.81|355.71|357.58|353.48|490
1626969900000|2021-07-22 16:05:00|358.25|354.15|356.44|352.34|358.4|354.3|356.03|351.93|440
1626970200000|2021-07-22 16:10:00|356.48|352.38|356.14|352.04|356.78|352.68|356.05|351.95|315
1626970500000|2021-07-22 16:15:00|356.13|352.03|355.3|351.2|356.24|352.14|355.1|351|277
1626970800000|2021-07-22 16:20:00|355.28|351.18|355.2|351.1|355.37|351.27|354.58|350.48|274
1626971100000|2021-07-22 16:25:00|355.18|351.08|355.39|351.29|355.47|351.37|354.7|350.6|368
1626971400000|2021-07-22 16:30:00|355.4|351.3|356.23|352.13|356.51|352.41|355.17|351.07|341
1626971700000|2021-07-22 16:35:00|356.24|352.14|355.91|351.81|356.54|352.44|355.83|351.73|286
1626972000000|2021-07-22 16:40:00|355.95|351.85|356.66|352.56|356.95|352.85|355.78|351.68|404
1626972300000|2021-07-22 16:45:00|356.83|352.73|356.56|352.46|356.83|352.73|356.34|352.24|235
1626972600000|2021-07-22 16:50:00|356.59|352.49|356.44|352.34|357.01|352.91|356.42|352.32|169
1626972900000|2021-07-22 16:55:00|356.5|352.4|356.65|352.55|356.81|352.71|356.06|351.96|148
1626973200000|2021-07-22 17:00:00|356.64|352.54|356.92|352.82|357.8|353.7|356.51|352.41|334
1626973500000|2021-07-22 17:05:00|356.86|352.76|357|352.9|357|352.9|356.04|351.94|304
1626973800000|2021-07-22 17:10:00|356.98|352.88|357.17|353.07|357.27|353.17|356.83|352.73|261
1626974100000|2021-07-22 17:15:00|357.19|353.09|357.49|353.39|357.57|353.47|357.07|352.97|259
1626974400000|2021-07-22 17:20:00|357.48|353.38|357.49|353.39|357.77|353.67|356.81|352.71|291
1626974700000|2021-07-22 17:25:00|357.61|353.51|357.55|353.45|357.8|353.7|356.96|352.86|231
1626975000000|2021-07-22 17:30:00|357.6|353.5|357.39|353.29|357.8|353.7|356.4|352.3|264
1626975300000|2021-07-22 17:35:00|357.43|353.33|357.82|353.72|357.94|353.84|357.2|353.1|180
1626975600000|2021-07-22 17:40:00|357.81|353.71|357.64|353.54|358|353.9|357.19|353.09|190
1626975900000|2021-07-22 17:45:00|357.66|353.56|357.71|353.61|358.4|354.3|357.38|353.28|270
1626976200000|2021-07-22 17:50:00|357.76|353.66|358.39|354.29|358.4|354.3|357.71|353.61|245
1626976500000|2021-07-22 17:55:00|358.4|354.3|359.2|355.1|359.2|355.1|358.37|354.27|240
1626976800000|2021-07-22 18:00:00|359.18|355.08|357.8|353.7|360.02|355.92|357.79|353.69|445
1626977100000|2021-07-22 18:05:00|357.83|353.73|358.13|354.03|358.22|354.12|357.28|353.18|437
1626977400000|2021-07-22 18:10:00|358.1|354|359.58|355.48|360.03|355.93|358.08|353.98|393
1626977700000|2021-07-22 18:15:00|359.6|355.5|359.03|354.93|359.9|355.8|358.86|354.76|301
1626978000000|2021-07-22 18:20:00|359.07|354.97|358.09|353.99|359.19|355.09|357.72|353.62|326
1626978300000|2021-07-22 18:25:00|358.06|353.96|357.4|353.3|358.17|354.07|357.37|353.27|189
1626978600000|2021-07-22 18:30:00|357.55|353.45|357.1|353|357.55|353.45|356.37|352.27|341
1626978900000|2021-07-22 18:35:00|357.12|353.02|357.03|352.93|357.32|353.22|356.88|352.78|222
1626979200000|2021-07-22 18:40:00|357.01|352.91|357.29|353.19|357.51|353.41|356.98|352.88|268
1626979500000|2021-07-22 18:45:00|357.35|353.25|357.41|353.31|357.57|353.47|357.06|352.96|211
1626979800000|2021-07-22 18:50:00|357.42|353.32|358.29|354.19|358.37|354.27|357.4|353.3|230
1626980100000|2021-07-22 18:55:00|358.28|354.18|357.67|353.57|358.35|354.25|357.27|353.17|273
1626980400000|2021-07-22 19:00:00|357.68|353.58|358.21|354.11|358.29|354.19|357.4|353.3|261
1626980700000|2021-07-22 19:05:00|358.2|354.1|357.64|353.54|358.21|354.11|357.34|353.24|220
1626981000000|2021-07-22 19:10:00|357.66|353.56|357.28|353.18|357.69|353.59|357.06|352.96|126
1626981300000|2021-07-22 19:15:00|357.23|353.13|357.89|353.79|357.98|353.88|357.23|353.13|258
1626981600000|2021-07-22 19:20:00|357.88|353.78|357.32|353.22|358|353.9|357.26|353.16|234
1626981900000|2021-07-22 19:25:00|357.36|353.26|357.1|353|357.9|353.8|356.69|352.59|184
1626982200000|2021-07-22 19:30:00|357.09|352.99|357.39|353.29|357.43|353.33|356.57|352.47|271
1626982500000|2021-07-22 19:35:00|357.42|353.32|358.2|354.1|358.29|354.19|357.38|353.28|223
1626982800000|2021-07-22 19:40:00|358.29|354.19|358.18|354.08|358.74|354.64|358.09|353.99|209
1626983100000|2021-07-22 19:45:00|358.09|353.99|357.54|353.44|358.26|354.16|357.33|353.23|181
1626983400000|2021-07-22 19:50:00|357.52|353.42|358.76|354.66|359|354.9|357.43|353.33|287
1626983700000|2021-07-22 19:55:00|358.8|354.7|358.9|354.8|359.18|355.08|358.64|354.54|266
1626984000000|2021-07-22 20:00:00|358.91|354.81|359.6|355.5|359.8|355.7|358.79|354.69|267
1626984300000|2021-07-22 20:05:00|359.56|355.46|359.11|355.01|359.7|355.6|358.98|354.88|286
1626984600000|2021-07-22 20:10:00|359.05|354.95|358.46|354.36|359.3|355.2|358.4|354.3|210
1626984900000|2021-07-22 20:15:00|358.4|354.3|359.58|355.48|359.7|355.6|358.4|354.3|246
1626985200000|2021-07-22 20:20:00|359.53|355.43|357.94|353.84|359.58|355.48|357.67|353.57|316
1626985500000|2021-07-22 20:25:00|357.83|353.73|357.61|353.51|357.86|353.76|357.17|353.07|333
1626985800000|2021-07-22 20:30:00|357.62|353.52|356.94|352.84|358|353.9|356.79|352.69|226
1626986100000|2021-07-22 20:35:00|356.88|352.78|358.04|353.94|358.14|354.04|356.88|352.78|246
1626986400000|2021-07-22 20:40:00|358.07|353.97|358.87|354.77|359.21|355.11|357.94|353.84|198
1626986700000|2021-07-22 20:45:00|358.88|354.78|358.78|354.68|359.53|355.43|358.76|354.66|177
1626987000000|2021-07-22 20:50:00|358.74|354.64|357.54|353.44|358.83|354.73|357.49|353.39|233
1626987300000|2021-07-22 20:55:00|357.51|353.41|357.48|353.38|357.9|353.8|357.39|353.29|324
1626987600000|2021-07-22 21:00:00|357.47|353.37|357.93|353.83|357.94|353.84|357.26|353.16|250
1626987900000|2021-07-22 21:05:00|357.95|353.85|358.03|353.93|358.1|354|357.65|353.55|244
1626988200000|2021-07-22 21:10:00|358.02|353.92|357.68|353.58|358.04|353.94|357.59|353.49|131
1626988500000|2021-07-22 21:15:00|357.69|353.59|357.96|353.86|358|353.9|357.6|353.5|181
1626988800000|2021-07-22 21:20:00|358|353.9|357.28|353.18|358.01|353.91|357.28|353.18|166
1626989100000|2021-07-22 21:25:00|357.37|353.27|357.37|353.27|357.5|353.4|357.2|353.1|44
1626989400000|2021-07-22 21:30:00|357.36|353.26|357.31|353.21|357.4|353.3|357.23|353.13|57
1626989700000|2021-07-22 21:35:00|357.32|353.22|357.31|353.21|357.4|353.3|357.3|353.2|69
1626990000000|2021-07-22 21:40:00|357.32|353.22|358.9|354.8|359|354.9|357.14|353.04|179
1626990300000|2021-07-22 21:45:00|359|354.9|357.1|353|359.2|355.1|357.09|352.99|258
1626990600000|2021-07-22 21:50:00|357.2|353.1|355.11|351.01|357.7|353.6|354.81|350.71|303
1626990900000|2021-07-22 21:55:00|355.09|350.99|354.01|349.91|355.87|351.77|354.01|349.91|413
1626991200000|2021-07-22 22:00:00|353.98|349.88|356.07|351.97|356.44|352.34|353.98|349.88|393
1626991500000|2021-07-22 22:05:00|356.1|352|356.07|351.97|356.4|352.3|355.95|351.85|239
1626991800000|2021-07-22 22:10:00|356.1|352|356.35|352.25|356.8|352.7|356.1|352|187
1626992100000|2021-07-22 22:15:00|356.3|352.2|355.5|351.4|356.5|352.4|355.33|351.23|242
1626992400000|2021-07-22 22:20:00|355.48|351.38|354.36|350.26|356.49|352.39|354.1|350|390
1626992700000|2021-07-22 22:25:00|354.45|350.35|354.7|350.6|355.25|351.15|354.23|350.13|223
1626993000000|2021-07-22 22:30:00|354.65|350.55|355.1|351|355.45|351.35|354.4|350.3|217
1626993300000|2021-07-22 22:35:00|355.11|351.01|355.59|351.49|356.2|352.1|355.11|351.01|283
1626993600000|2021-07-22 22:40:00|355.61|351.51|356.21|352.11|356.46|352.36|355.61|351.51|206
1626993900000|2021-07-22 22:45:00|356.18|352.08|356.52|352.42|356.92|352.82|355.92|351.82|269
1626994200000|2021-07-22 22:50:00|356.57|352.47|356.85|352.75|357.14|353.04|356.52|352.42|210
1626994500000|2021-07-22 22:55:00|356.9|352.8|355.5|351.4|356.97|352.87|355.37|351.27|323
1626994800000|2021-07-22 23:00:00|355.51|351.41|354.68|350.58|355.51|351.41|354.18|350.08|276
1626995100000|2021-07-22 23:05:00|354.7|350.6|355.99|351.89|356.43|352.33|354.67|350.57|250
1626995400000|2021-07-22 23:10:00|356.01|351.91|355.72|351.62|356.61|352.51|355.5|351.4|222
1626995700000|2021-07-22 23:15:00|355.76|351.66|357|352.9|357|352.9|355.76|351.66|236
1626996000000|2021-07-22 23:20:00|357.05|352.95|357.52|353.42|357.56|353.46|356.92|352.82|213
1626996300000|2021-07-22 23:25:00|357.51|353.41|357.57|353.47|358.2|354.1|357.28|353.18|228
1626996600000|2021-07-22 23:30:00|357.62|353.52|357.85|353.75|358.2|354.1|356.9|352.8|191
1626996900000|2021-07-22 23:35:00|357.8|353.7|357.9|353.8|358.26|354.16|357.42|353.32|315
1626997200000|2021-07-22 23:40:00|358|353.9|358.5|354.4|358.52|354.42|357.87|353.77|197
1626997500000|2021-07-22 23:45:00|358.47|354.37|358.4|354.3|358.49|354.39|357.88|353.78|177
1626997800000|2021-07-22 23:50:00|358.32|354.22|358.3|354.2|358.9|354.8|358.26|354.16|295
1626998100000|2021-07-22 23:55:00|358.25|354.15|358.59|354.49|358.8|354.7|358|353.9|295
1626998400000|2021-07-23 00:00:00|358.64|354.54|358.9|354.8|359.28|355.18|357.49|353.39|405
1626998700000|2021-07-23 00:05:00|358.95|354.85|356.96|352.86|358.95|354.85|356.88|352.78|202
1626999000000|2021-07-23 00:10:00|357.08|352.98|356|351.9|357.2|353.1|355.98|351.88|213
1626999300000|2021-07-23 00:15:00|355.99|351.89|357.15|353.05|357.3|353.2|355.74|351.64|191
1626999600000|2021-07-23 00:20:00|357.1|353|357.9|353.8|358.45|354.35|356.9|352.8|220
1626999900000|2021-07-23 00:25:00|357.85|353.75|356.6|352.5|358.1|354|356.44|352.34|168
1627000200000|2021-07-23 00:30:00|356.66|352.56|356|351.9|357.25|353.15|355.9|351.8|160
1627000500000|2021-07-23 00:35:00|356.1|352|356.8|352.7|356.9|352.8|356.1|352|44
1627000800000|2021-07-23 00:40:00|356.9|352.8|357.98|353.88|358.1|354|356.9|352.8|212
1627001100000|2021-07-23 00:45:00|357.96|353.86|358.1|354|358.72|354.62|357.96|353.86|201
1627001400000|2021-07-23 00:50:00|358.2|354.1|359|354.9|359.03|354.93|358|353.9|159
1627001700000|2021-07-23 00:55:00|359.01|354.91|358.75|354.65|359.1|355|358.63|354.53|133
1627002000000|2021-07-23 01:00:00|358.88|354.78|359.12|355.02|359.29|355.19|358.65|354.55|72
1627002300000|2021-07-23 01:05:00|359.13|355.03|359.8|355.7|359.87|355.77|359.13|355.03|107
1627002600000|2021-07-23 01:10:00|359.79|355.69|359.56|355.46|360.52|356.42|359.49|355.39|184
1627002900000|2021-07-23 01:15:00|359.6|355.5|359.04|354.94|359.63|355.53|358.95|354.85|179
1627003200000|2021-07-23 01:20:00|359.05|354.95|359.54|355.44|359.63|355.53|358.28|354.18|162
1627003500000|2021-07-23 01:25:00|359.65|355.55|359.63|355.53|359.95|355.85|359.2|355.1|135
1627003800000|2021-07-23 01:30:00|359.7|355.6|360.1|356|360.53|356.43|359.67|355.57|170
1627004100000|2021-07-23 01:35:00|360.07|355.97|361.68|357.58|362.81|358.71|359.86|355.76|394
1627004400000|2021-07-23 01:40:00|361.73|357.63|362.58|358.48|363.2|359.1|361.51|357.41|325
1627004700000|2021-07-23 01:45:00|362.55|358.45|361.86|357.76|363.11|359.01|361.66|357.56|294
1627005000000|2021-07-23 01:50:00|361.85|357.75|362.39|358.29|362.5|358.4|361.85|357.75|220
1627005300000|2021-07-23 01:55:00|362.5|358.4|361.87|357.77|362.85|358.75|358.95|354.85|456
1627005600000|2021-07-23 02:00:00|361.89|357.79|361.22|357.12|362.01|357.91|361.17|357.07|206
1627005900000|2021-07-23 02:05:00|361.25|357.15|365.62|361.52|367.67|363.57|361.25|357.15|647
1627006200000|2021-07-23 02:10:00|365.64|361.54|366.01|361.91|366.21|362.11|365.04|360.94|305
1627006500000|2021-07-23 02:15:00|366.14|362.04|365.03|360.93|366.41|362.31|364.8|360.7|112
1627006800000|2021-07-23 02:20:00|364.6|360.5|364.01|359.91|364.6|360.5|363.89|359.79|103
1627007100000|2021-07-23 02:25:00|364.02|359.92|363.98|359.88|364.27|360.17|363.44|359.34|189
1627007400000|2021-07-23 02:30:00|363.97|359.87|362.61|358.51|363.99|359.89|362.61|358.51|186
1627007700000|2021-07-23 02:35:00|362.62|358.52|363.53|359.43|363.82|359.72|362.62|358.52|140
1627008000000|2021-07-23 02:40:00|363.52|359.42|363.28|359.18|363.74|359.64|362.93|358.83|192
1627008300000|2021-07-23 02:45:00|363.26|359.16|363.19|359.09|363.35|359.25|362.9|358.8|254
1627008600000|2021-07-23 02:50:00|363.2|359.1|363.7|359.6|364.12|360.02|363.17|359.07|299
1627008900000|2021-07-23 02:55:00|363.69|359.59|363.68|359.58|363.88|359.78|363.55|359.45|241
1627009200000|2021-07-23 03:00:00|363.7|359.6|362.64|358.54|364.11|360.01|362.47|358.37|312
1627009500000|2021-07-23 03:05:00|362.68|358.58|362.84|358.74|363.12|359.02|362.19|358.09|241
1627009800000|2021-07-23 03:10:00|362.82|358.72|363.21|359.11|363.35|359.25|362.64|358.54|252
1627010100000|2021-07-23 03:15:00|363.22|359.12|363.58|359.48|364.38|360.28|363.19|359.09|297
1627010400000|2021-07-23 03:20:00|363.59|359.49|362.99|358.89|363.6|359.5|362.58|358.48|287
1627010700000|2021-07-23 03:25:00|363|358.9|362.94|358.84|363.19|359.09|362.68|358.58|326
1627011000000|2021-07-23 03:30:00|362.96|358.86|363.12|359.02|363.23|359.13|362.78|358.68|299
1627011300000|2021-07-23 03:35:00|363.13|359.03|362.57|358.47|363.2|359.1|362.24|358.14|362
1627011600000|2021-07-23 03:40:00|362.55|358.45|362.49|358.39|362.6|358.5|361.99|357.89|276
1627011900000|2021-07-23 03:45:00|362.47|358.37|362.37|358.27|362.51|358.41|362|357.9|290
1627012200000|2021-07-23 03:50:00|362.38|358.28|362.33|358.23|362.6|358.5|362.19|358.09|252
1627012500000|2021-07-23 03:55:00|362.35|358.25|362.67|358.57|362.8|358.7|362.1|358|299
1627012800000|2021-07-23 04:00:00|362.69|358.59|362.17|358.07|362.8|358.7|362.14|358.04|245
1627013100000|2021-07-23 04:05:00|362.15|358.05|363.17|359.07|363.22|359.12|362.1|358|288
1627013400000|2021-07-23 04:10:00|363.15|359.05|363.98|359.88|364.1|360|362.94|358.84|280
1627013700000|2021-07-23 04:15:00|363.97|359.87|364.06|359.96|364.3|360.2|363.65|359.55|232
1627014000000|2021-07-23 04:20:00|364.1|360|364.06|359.96|364.1|360|363.63|359.53|178
1627014300000|2021-07-23 04:25:00|364.09|359.99|363.28|359.18|364.09|359.99|363.23|359.13|198
1627014600000|2021-07-23 04:30:00|363.24|359.14|363.5|359.4|363.53|359.43|363.24|359.14|221
1627014900000|2021-07-23 04:35:00|363.49|359.39|363.44|359.34|364.03|359.93|363.29|359.19|350
1627015200000|2021-07-23 04:40:00|363.43|359.33|363.21|359.11|363.47|359.37|362.79|358.69|264
1627015500000|2021-07-23 04:45:00|363.22|359.12|362.65|358.55|363.22|359.12|362.37|358.27|201
1627015800000|2021-07-23 04:50:00|362.68|358.58|362.49|358.39|362.7|358.6|362.25|358.15|163
1627016100000|2021-07-23 04:55:00|362.48|358.38|363.1|359|363.33|359.23|362.4|358.3|318
1627016400000|2021-07-23 05:00:00|363.09|358.99|362.77|358.67|363.29|359.19|362.66|358.56|268
1627016700000|2021-07-23 05:05:00|362.78|358.68|362.86|358.76|362.88|358.78|362.61|358.51|128
1627017000000|2021-07-23 05:10:00|362.85|358.75|363.3|359.2|363.68|359.58|362.61|358.51|246
1627017300000|2021-07-23 05:15:00|363.29|359.19|363.07|358.97|363.29|359.19|362.69|358.59|225
1627017600000|2021-07-23 05:20:00|363.06|358.96|362.71|358.61|363.13|359.03|362.22|358.12|303
1627017900000|2021-07-23 05:25:00|362.72|358.62|363.12|359.02|363.15|359.05|362.49|358.39|293
1627018200000|2021-07-23 05:30:00|363.16|359.06|363.95|359.85|364.04|359.94|362.88|358.78|335
1627018500000|2021-07-23 05:35:00|363.94|359.84|363.89|359.79|364.84|360.74|363.69|359.59|387
1627018800000|2021-07-23 05:40:00|363.9|359.8|362.42|358.32|363.9|359.8|362.25|358.15|322
1627019100000|2021-07-23 05:45:00|362.39|358.29|362.57|358.47|362.58|358.48|361.71|357.61|388
1627019400000|2021-07-23 05:50:00|362.56|358.46|363.22|359.12|363.33|359.23|362.31|358.21|331
1627019700000|2021-07-23 05:55:00|363.24|359.14|362.71|358.61|363.27|359.17|362.6|358.5|257
1627020000000|2021-07-23 06:00:00|362.7|358.6|361.78|357.68|362.91|358.81|361.66|357.56|328
1627020300000|2021-07-23 06:05:00|361.77|357.67|360.99|356.89|361.88|357.78|360.95|356.85|244
1627020600000|2021-07-23 06:10:00|360.98|356.88|360.58|356.48|361.16|357.06|360.5|356.4|405
1627020900000|2021-07-23 06:15:00|360.53|356.43|361.01|356.91|361.24|357.14|360.37|356.27|281
1627021200000|2021-07-23 06:20:00|361|356.9|361.01|356.91|361.2|357.1|360.72|356.62|210
1627021500000|2021-07-23 06:25:00|361.05|356.95|360.08|355.98|361.05|356.95|359.97|355.87|239
1627021800000|2021-07-23 06:30:00|360.04|355.94|360.94|356.84|361.06|356.96|360.01|355.91|224
1627022100000|2021-07-23 06:35:00|360.91|356.81|361.2|357.1|361.2|357.1|360.91|356.81|138
1627022400000|2021-07-23 06:40:00|361.18|357.08|361.08|356.98|361.28|357.18|360.91|356.81|195
1627022700000|2021-07-23 06:45:00|361.1|357|360.7|356.6|361.1|357|360.46|356.36|239
1627023000000|2021-07-23 06:50:00|360.68|356.58|360.33|356.23|360.76|356.66|360.01|355.91|199
1627023300000|2021-07-23 06:55:00|360.28|356.18|360.3|356.2|360.7|356.6|360.27|356.17|170
1627023600000|2021-07-23 07:00:00|360.31|356.21|359.77|355.67|360.58|356.48|359.72|355.62|152
1627023900000|2021-07-23 07:05:00|359.78|355.68|358.6|354.5|360.2|356.1|358.6|354.5|328
1627024200000|2021-07-23 07:10:00|358.57|354.47|358.58|354.48|359.22|355.12|358.34|354.24|388
1627024500000|2021-07-23 07:15:00|358.57|354.47|359.2|355.1|359.2|355.1|358.56|354.46|349
1627024800000|2021-07-23 07:20:00|359.15|355.05|358.41|354.31|359.4|355.3|358.35|354.25|297
1627025100000|2021-07-23 07:25:00|358.4|354.3|357.5|353.4|358.87|354.77|357.37|353.27|345
1627025400000|2021-07-23 07:30:00|357.48|353.38|358.62|354.52|359.32|355.22|357.34|353.24|355
1627025700000|2021-07-23 07:35:00|358.6|354.5|358.59|354.49|359|354.9|358.39|354.29|219
1627026000000|2021-07-23 07:40:00|358.58|354.48|358.3|354.2|358.77|354.67|358.16|354.06|196
1627026300000|2021-07-23 07:45:00|358.29|354.19|359.3|355.2|359.51|355.41|358.22|354.12|263
1627026600000|2021-07-23 07:50:00|359.22|355.12|359.16|355.06|359.4|355.3|359|354.9|134
1627026900000|2021-07-23 07:55:00|359.15|355.05|359.5|355.4|359.5|355.4|358.73|354.63|224
1627027200000|2021-07-23 08:00:00|359.55|355.45|358|353.9|359.86|355.76|357.76|353.66|488
1627027500000|2021-07-23 08:05:00|357.95|353.85|358.68|354.58|358.89|354.79|357.95|353.85|273
1627027800000|2021-07-23 08:10:00|358.69|354.59|358.19|354.09|358.72|354.62|358|353.9|274
1627028100000|2021-07-23 08:15:00|358.21|354.11|358.06|353.96|358.79|354.69|358.03|353.93|351
1627028400000|2021-07-23 08:20:00|358.05|353.95|356.25|352.15|358.2|354.1|355.76|351.66|512
1627028700000|2021-07-23 08:25:00|356.27|352.17|356.92|352.82|357.49|353.39|356.07|351.97|327
1627029000000|2021-07-23 08:30:00|356.91|352.81|358.29|354.19|358.58|354.48|356.91|352.81|275
1627029300000|2021-07-23 08:35:00|358.23|354.13|356.37|352.27|358.24|354.14|356.23|352.13|365
1627029600000|2021-07-23 08:40:00|356.33|352.23|357.54|353.44|357.8|353.7|356.33|352.23|377
1627029900000|2021-07-23 08:45:00|357.53|353.43|357.08|352.98|358.09|353.99|357|352.9|327
1627030200000|2021-07-23 08:50:00|357.09|352.99|356.43|352.33|357.41|353.31|356.39|352.29|323
1627030500000|2021-07-23 08:55:00|356.42|352.32|354.83|350.73|356.47|352.37|354.34|350.24|510
1627030800000|2021-07-23 09:00:00|354.81|350.71|356.02|351.92|356.04|351.94|354.14|350.04|486
1627031100000|2021-07-23 09:05:00|355.99|351.89|355.76|351.66|356.75|352.65|355.74|351.64|382
1627031400000|2021-07-23 09:10:00|355.77|351.67|355.82|351.72|356.68|352.58|355.62|351.52|389
1627031700000|2021-07-23 09:15:00|355.8|351.7|356.37|352.27|356.4|352.3|355.3|351.2|335
1627032000000|2021-07-23 09:20:00|356.33|352.23|357.1|353|357.18|353.08|356.31|352.21|219
1627032300000|2021-07-23 09:25:00|357.11|353.01|356.44|352.34|357.11|353.01|356.38|352.28|197
1627032600000|2021-07-23 09:30:00|356.41|352.31|355.65|351.55|356.44|352.34|355.11|351.01|201
1627032900000|2021-07-23 09:35:00|355.67|351.57|355.29|351.19|355.67|351.57|355.17|351.07|215
1627033200000|2021-07-23 09:40:00|355.3|351.2|355.91|351.81|355.93|351.83|355.3|351.2|225
1627033500000|2021-07-23 09:45:00|355.92|351.82|354.55|350.45|355.93|351.83|354.54|350.44|297
1627033800000|2021-07-23 09:50:00|354.67|350.57|355.2|351.1|355.3|351.2|354.61|350.51|305
1627034100000|2021-07-23 09:55:00|355.21|351.11|354.98|350.88|355.65|351.55|354.98|350.88|253
1627034400000|2021-07-23 10:00:00|355.03|350.93|353.77|349.67|355.24|351.14|353.53|349.43|348
1627034700000|2021-07-23 10:05:00|353.78|349.68|354.97|350.87|355.13|351.03|353.64|349.54|371
1627035000000|2021-07-23 10:10:00|354.96|350.86|354.11|350.01|355|350.9|353.49|349.39|380
1627035300000|2021-07-23 10:15:00|354.13|350.03|354.72|350.62|354.88|350.78|354.01|349.91|324
1627035600000|2021-07-23 10:20:00|354.7|350.6|353.02|348.92|354.85|350.75|352.71|348.61|419
1627035900000|2021-07-23 10:25:00|353.05|348.95|353.64|349.54|354.15|350.05|353.05|348.95|352
1627036200000|2021-07-23 10:30:00|353.68|349.58|353.29|349.19|353.92|349.82|352.79|348.69|289
1627036500000|2021-07-23 10:35:00|353.25|349.15|354.11|350.01|354.13|350.03|353.16|349.06|245
1627036800000|2021-07-23 10:40:00|354.1|350|354.58|350.48|354.94|350.84|354.1|350|388
1627037100000|2021-07-23 10:45:00|354.59|350.49|353.99|349.89|354.61|350.51|353.89|349.79|330
1627037400000|2021-07-23 10:50:00|353.98|349.88|354.17|350.07|354.3|350.2|353.58|349.48|369
1627037700000|2021-07-23 10:55:00|354.18|350.08|354.08|349.98|354.23|350.13|353.58|349.48|291
1627038000000|2021-07-23 11:00:00|354.1|350|355.47|351.37|355.59|351.49|354.03|349.93|461
1627038300000|2021-07-23 11:05:00|355.46|351.36|356.03|351.93|356.49|352.39|355.27|351.17|458
1627038600000|2021-07-23 11:10:00|355.96|351.86|355.87|351.77|356.16|352.06|355.4|351.3|426
1627038900000|2021-07-23 11:15:00|355.9|351.8|356.59|352.49|356.63|352.53|355.64|351.54|319
1627039200000|2021-07-23 11:20:00|356.58|352.48|356.2|352.1|356.58|352.48|355.77|351.67|330
1627039500000|2021-07-23 11:25:00|356.25|352.15|356.12|352.02|356.53|352.43|355.66|351.56|267
1627039800000|2021-07-23 11:30:00|356.09|351.99|354.68|350.58|356.09|351.99|354.56|350.46|315
1627040100000|2021-07-23 11:35:00|354.67|350.57|354.9|350.8|355.11|351.01|354.67|350.57|240
1627040400000|2021-07-23 11:40:00|354.99|350.89|354.76|350.66|355.07|350.97|354.32|350.22|207
1627040700000|2021-07-23 11:45:00|354.7|350.6|353.67|349.57|354.8|350.7|353.65|349.55|270
1627041000000|2021-07-23 11:50:00|353.7|349.6|353.8|349.7|354.2|350.1|353.64|349.54|363
1627041300000|2021-07-23 11:55:00|353.67|349.57|353.54|349.44|354.23|350.13|353.47|349.37|310
1627041600000|2021-07-23 12:00:00|353.56|349.46|353.32|349.22|354.31|350.21|353.18|349.08|421
1627041900000|2021-07-23 12:05:00|353.28|349.18|352.55|348.45|353.86|349.76|352.5|348.4|509
1627042200000|2021-07-23 12:10:00|352.58|348.48|352.98|348.88|353.43|349.33|352.58|348.48|362
1627042500000|2021-07-23 12:15:00|352.96|348.86|354.19|350.09|354.3|350.2|352.44|348.34|407
1627042800000|2021-07-23 12:20:00|354.24|350.14|355.11|351.01|355.3|351.2|354.05|349.95|439
1627043100000|2021-07-23 12:25:00|355.13|351.03|353.78|349.68|355.2|351.1|353.63|349.53|286
1627043400000|2021-07-23 12:30:00|353.79|349.69|354.79|350.69|355.02|350.92|353.73|349.63|334
1627043700000|2021-07-23 12:35:00|354.75|350.65|354.05|349.95|354.75|350.65|353.89|349.79|314
1627044000000|2021-07-23 12:40:00|354.1|350|354.3|350.2|354.74|350.64|353.87|349.77|173
1627044300000|2021-07-23 12:45:00|354.25|350.15|354.96|350.86|355.36|351.26|354.25|350.15|155
1627044600000|2021-07-23 12:50:00|354.9|350.8|355.6|351.5|355.64|351.54|354.84|350.74|206
1627044900000|2021-07-23 12:55:00|355.63|351.53|355.93|351.83|355.95|351.85|355.2|351.1|218
1627045200000|2021-07-23 13:00:00|355.9|351.8|355.84|351.74|356.27|352.17|355.42|351.32|216
1627045500000|2021-07-23 13:05:00|355.88|351.78|355.52|351.42|355.9|351.8|355.28|351.18|139
1627045800000|2021-07-23 13:10:00|355.53|351.43|355.57|351.47|355.7|351.6|355.28|351.18|94
1627046100000|2021-07-23 13:15:00|355.5|351.4|355.41|351.31|355.75|351.65|355.04|350.94|215
1627046400000|2021-07-23 13:20:00|355.36|351.26|355.45|351.35|355.45|351.35|354.78|350.68|255
1627046700000|2021-07-23 13:25:00|355.5|351.4|356.2|352.1|356.38|352.28|355.35|351.25|263
1627047000000|2021-07-23 13:30:00|356.21|352.11|357.2|353.1|358.39|354.29|355.65|351.55|307
1627047300000|2021-07-23 13:35:00|357.18|353.08|356.86|352.76|357.43|353.33|356.7|352.6|245
1627047600000|2021-07-23 13:40:00|356.94|352.84|357.01|352.91|357.1|353|356.36|352.26|163
1627047900000|2021-07-23 13:45:00|357.1|353|357.65|353.55|358|353.9|356.58|352.48|367
1627048200000|2021-07-23 13:50:00|357.66|353.56|357.73|353.63|357.73|353.63|356.95|352.85|317
1627048500000|2021-07-23 13:55:00|357.72|353.62|357.72|353.62|357.9|353.8|357.33|353.23|197
1627048800000|2021-07-23 14:00:00|357.77|353.67|357.39|353.29|357.77|353.67|356.77|352.67|321
1627049100000|2021-07-23 14:05:00|357.35|353.25|357.29|353.19|357.53|353.43|357.16|353.06|163
1627049400000|2021-07-23 14:10:00|357.31|353.21|357.06|352.96|357.36|353.26|356.9|352.8|155
1627049700000|2021-07-23 14:15:00|357.05|352.95|356.95|352.85|357.09|352.99|356.77|352.67|177
1627050000000|2021-07-23 14:20:00|356.99|352.89|357.27|353.17|357.29|353.19|356.89|352.79|285
1627050300000|2021-07-23 14:25:00|357.28|353.18|357.38|353.28|357.57|353.47|357.08|352.98|344
1627050600000|2021-07-23 14:30:00|357.41|353.31|357.24|353.14|357.89|353.79|357.2|353.1|430
1627050900000|2021-07-23 14:35:00|357.18|353.08|356.46|352.36|357.23|353.13|356.27|352.17|442
1627051200000|2021-07-23 14:40:00|356.45|352.35|356.58|352.48|357.14|353.04|356.42|352.32|350
1627051500000|2021-07-23 14:45:00|356.57|352.47|357.11|353.01|357.31|353.21|356.49|352.39|313
1627051800000|2021-07-23 14:50:00|357.09|352.99|356.82|352.72|357.1|353|356.59|352.49|259
1627052100000|2021-07-23 14:55:00|356.8|352.7|356.98|352.88|357.11|353.01|356.66|352.56|176
1627052400000|2021-07-23 15:00:00|357.01|352.91|356.34|352.24|357.31|353.21|356.33|352.23|285
1627052700000|2021-07-23 15:05:00|356.33|352.23|355.58|351.48|356.67|352.57|355.4|351.3|379
1627053000000|2021-07-23 15:10:00|355.6|351.5|354.7|350.6|355.69|351.59|354.7|350.6|304
1627053300000|2021-07-23 15:15:00|354.77|350.67|355.27|351.17|355.57|351.47|354.69|350.59|203
1627053600000|2021-07-23 15:20:00|355.29|351.19|355.51|351.41|356|351.9|355.2|351.1|216
1627053900000|2021-07-23 15:25:00|355.33|351.23|354.86|350.76|356.05|351.95|354.56|350.46|298
1627054200000|2021-07-23 15:30:00|354.79|350.69|355.33|351.23|355.56|351.46|354.65|350.55|261
1627054500000|2021-07-23 15:35:00|355.27|351.17|355.25|351.15|355.54|351.44|355.1|351|246
1627054800000|2021-07-23 15:40:00|355.3|351.2|355.13|351.03|355.47|351.37|354.57|350.47|321
1627055100000|2021-07-23 15:45:00|355.14|351.04|354.36|350.26|355.14|351.04|354.26|350.16|263
1627055400000|2021-07-23 15:50:00|354.37|350.27|353.53|349.43|354.46|350.36|353.18|349.08|338
1627055700000|2021-07-23 15:55:00|353.51|349.41|353.21|349.11|353.67|349.57|352.69|348.59|271
1627056000000|2021-07-23 16:00:00|353.2|349.1|351.18|347.08|353.68|349.58|351.05|346.95|542
1627056300000|2021-07-23 16:05:00|351.19|347.09|350.29|346.19|351.49|347.39|349.79|345.69|550
1627056600000|2021-07-23 16:10:00|350.32|346.22|349.71|345.61|350.88|346.78|348.87|344.77|520
1627056900000|2021-07-23 16:15:00|349.74|345.64|348.33|344.23|350.2|346.1|348.28|344.18|429
1627057200000|2021-07-23 16:20:00|348.34|344.24|348.4|344.3|348.88|344.78|347.72|343.62|508
1627057500000|2021-07-23 16:25:00|348.39|344.29|348.18|344.08|348.81|344.71|348.08|343.98|369
1627057800000|2021-07-23 16:30:00|348.19|344.09|347.92|343.82|348.84|344.74|347.75|343.65|412
1627058100000|2021-07-23 16:35:00|347.93|343.83|348.67|344.57|349.26|345.16|347.93|343.83|386
1627058400000|2021-07-23 16:40:00|348.66|344.56|348.57|344.47|349.13|345.03|348.44|344.34|307
1627058700000|2021-07-23 16:45:00|348.56|344.46|349.1|345|349.84|345.74|348.45|344.35|248
1627059000000|2021-07-23 16:50:00|349.11|345.01|349.52|345.42|349.89|345.79|348.68|344.58|261
1627059300000|2021-07-23 16:55:00|349.49|345.39|349.49|345.39|349.65|345.55|349.18|345.08|208
1627059600000|2021-07-23 17:00:00|349.5|345.4|349.52|345.42|349.52|345.42|348.52|344.42|303
1627059900000|2021-07-23 17:05:00|349.5|345.4|348.37|344.27|349.61|345.51|348.29|344.19|338
1627060200000|2021-07-23 17:10:00|348.33|344.23|348.06|343.96|348.77|344.67|348.06|343.96|330
1627060500000|2021-07-23 17:15:00|348.09|343.99|349.48|345.38|349.51|345.41|348.04|343.94|250
1627060800000|2021-07-23 17:20:00|349.49|345.39|348.36|344.26|349.49|345.39|348.18|344.08|248
1627061100000|2021-07-23 17:25:00|348.32|344.22|348.97|344.87|349.48|345.38|348.32|344.22|288
1627061400000|2021-07-23 17:30:00|348.93|344.83|348.3|344.2|349.37|345.27|348.3|344.2|365
1627061700000|2021-07-23 17:35:00|348.35|344.25|349.87|345.77|350.04|345.94|348.3|344.2|325
1627062000000|2021-07-23 17:40:00|349.88|345.78|348.88|344.78|349.88|345.78|348.47|344.37|293
1627062300000|2021-07-23 17:45:00|348.84|344.74|348.78|344.68|349.01|344.91|348.18|344.08|255
1627062600000|2021-07-23 17:50:00|348.8|344.7|350.1|346|350.39|346.29|348.8|344.7|342
1627062900000|2021-07-23 17:55:00|350.09|345.99|349.74|345.64|350.26|346.16|349.65|345.55|302
1627063200000|2021-07-23 18:00:00|349.71|345.61|349.29|345.19|349.71|345.61|348.98|344.88|377
1627063500000|2021-07-23 18:05:00|349.3|345.2|348.95|344.85|349.3|345.2|348.63|344.53|251
1627063800000|2021-07-23 18:10:00|348.94|344.84|350|345.9|350.07|345.97|348.94|344.84|330
1627064100000|2021-07-23 18:15:00|349.98|345.88|349.6|345.5|350|345.9|348.95|344.85|274
1627064400000|2021-07-23 18:20:00|349.58|345.48|350.07|345.97|350.17|346.07|349.25|345.15|278
1627064700000|2021-07-23 18:25:00|350.09|345.99|350.96|346.86|351.23|347.13|350.08|345.98|348
1627065000000|2021-07-23 18:30:00|350.93|346.83|350.34|346.24|351|346.9|350.13|346.03|323
1627065300000|2021-07-23 18:35:00|350.36|346.26|349.7|345.6|350.4|346.3|349.6|345.5|214
1627065600000|2021-07-23 18:40:00|349.73|345.63|349.94|345.84|350.13|346.03|349.48|345.38|207
1627065900000|2021-07-23 18:45:00|349.95|345.85|349.26|345.16|350.63|346.53|348.93|344.83|350
1627066200000|2021-07-23 18:50:00|349.35|345.25|350.32|346.22|350.38|346.28|349.35|345.25|274
1627066500000|2021-07-23 18:55:00|350.3|346.2|349.58|345.48|350.54|346.44|349.49|345.39|195
1627066800000|2021-07-23 19:00:00|349.68|345.58|350.15|346.05|350.52|346.42|349.65|345.55|225
1627067100000|2021-07-23 19:05:00|350.18|346.08|350.4|346.3|350.79|346.69|350.18|346.08|261
1627067400000|2021-07-23 19:10:00|350.46|346.36|350|345.9|350.51|346.41|349.67|345.57|222
1627067700000|2021-07-23 19:15:00|350.04|345.94|350.3|346.2|350.47|346.37|350.03|345.93|246
1627068000000|2021-07-23 19:20:00|350.32|346.22|349.42|345.32|350.34|346.24|348.89|344.79|252
1627068300000|2021-07-23 19:25:00|349.44|345.34|350.4|346.3|350.56|346.46|349.44|345.34|307
1627068600000|2021-07-23 19:30:00|350.44|346.34|350.77|346.67|350.83|346.73|349.97|345.87|294
1627068900000|2021-07-23 19:35:00|350.78|346.68|350.42|346.32|350.82|346.72|350.28|346.18|249
1627069200000|2021-07-23 19:40:00|350.44|346.34|351.01|346.91|351.34|347.24|350.44|346.34|275
1627069500000|2021-07-23 19:45:00|351.05|346.95|350.86|346.76|351.09|346.99|350.62|346.52|187
1627069800000|2021-07-23 19:50:00|350.94|346.84|350.78|346.68|351.08|346.98|350.44|346.34|245
1627070100000|2021-07-23 19:55:00|350.8|346.7|350.47|346.37|350.84|346.74|350.31|346.21|284
1627070400000|2021-07-23 20:00:00|350.49|346.39|350.42|346.32|350.55|346.45|349.67|345.57|339
1627070700000|2021-07-23 20:05:00|350.43|346.33|351.68|347.58|352.09|347.99|350.43|346.33|316
1627071000000|2021-07-23 20:10:00|351.7|347.6|351.94|347.84|352.05|347.95|351.45|347.35|442
1627071300000|2021-07-23 20:15:00|351.96|347.86|352.1|348|352.27|348.17|351.71|347.61|399
1627071600000|2021-07-23 20:20:00|352.11|348.01|352.59|348.49|352.61|348.51|352.02|347.92|266
1627071900000|2021-07-23 20:25:00|352.58|348.48|352.47|348.37|352.62|348.52|352.22|348.12|491
1627072200000|2021-07-23 20:30:00|352.45|348.35|352.26|348.16|352.58|348.48|352.08|347.98|324
1627072500000|2021-07-23 20:35:00|352.25|348.15|352.55|348.45|352.68|348.58|352.02|347.92|332
1627072800000|2021-07-23 20:40:00|352.54|348.44|352.37|348.27|352.62|348.52|352.35|348.25|302
1627073100000|2021-07-23 20:45:00|352.36|348.26|352.86|348.76|352.93|348.83|352.36|348.26|244
1627073400000|2021-07-23 20:50:00|352.87|348.77|352.7|348.6|352.91|348.81|352.63|348.53|270
1627073700000|2021-07-23 20:55:00|352.71|348.61|353.33|349.23|353.43|349.33|352.7|348.6|175
1627110000000|2021-07-24 07:00:00|370.48|366.38|370.69|366.59|370.89|366.79|370.23|366.13|383
1627110300000|2021-07-24 07:05:00|370.71|366.61|370.52|366.42|370.79|366.69|370.33|366.23|309
1627110600000|2021-07-24 07:10:00|370.54|366.44|370.68|366.58|370.69|366.59|370|365.9|293
1627110900000|2021-07-24 07:15:00|370.67|366.57|370.16|366.06|370.67|366.57|370.03|365.93|292
1627111200000|2021-07-24 07:20:00|370.17|366.07|370.05|365.95|370.26|366.16|369.8|365.7|292
1627111500000|2021-07-24 07:25:00|370.06|365.96|369.96|365.86|370.18|366.08|369.7|365.6|281
1627111800000|2021-07-24 07:30:00|369.95|365.85|369.11|365.01|370.15|366.05|369.07|364.97|292
1627112100000|2021-07-24 07:35:00|369.09|364.99|369.61|365.51|369.72|365.62|369.09|364.99|337
1627112400000|2021-07-24 07:40:00|369.62|365.52|369.56|365.46|369.94|365.84|369.45|365.35|317
1627112700000|2021-07-24 07:45:00|369.57|365.47|370.43|366.33|370.46|366.36|369.57|365.47|444
1627113000000|2021-07-24 07:50:00|370.5|366.4|370.59|366.49|370.72|366.62|370.42|366.32|310
1627113300000|2021-07-24 07:55:00|370.62|366.52|370.12|366.02|370.68|366.58|370.12|366.02|343
1627113600000|2021-07-24 08:00:00|370.13|366.03|369.02|364.92|370.53|366.43|368.76|364.66|415
1627113900000|2021-07-24 08:05:00|369.04|364.94|368.37|364.27|369.66|365.56|368.25|364.15|464
1627114200000|2021-07-24 08:10:00|368.36|364.26|366.88|362.78|368.39|364.29|366.87|362.77|464
1627114500000|2021-07-24 08:15:00|366.9|362.8|368.57|364.47|368.71|364.61|366.9|362.8|444
1627114800000|2021-07-24 08:20:00|368.56|364.46|368.91|364.81|369.03|364.93|368.56|364.46|349
1627115100000|2021-07-24 08:25:00|368.9|364.8|368.23|364.13|369|364.9|367.99|363.89|264
1627115400000|2021-07-24 08:30:00|368.24|364.14|368.58|364.48|368.98|364.88|368.23|364.13|312
1627115700000|2021-07-24 08:35:00|368.6|364.5|367.33|363.23|368.66|364.56|367.03|362.93|429
1627116000000|2021-07-24 08:40:00|367.34|363.24|366.38|362.28|367.42|363.32|366.36|362.26|436
1627116300000|2021-07-24 08:45:00|366.37|362.27|366.55|362.45|366.76|362.66|366.08|361.98|380
1627116600000|2021-07-24 08:50:00|366.53|362.43|366.6|362.5|367.35|363.25|366.51|362.41|298
1627116900000|2021-07-24 08:55:00|366.63|362.53|366.77|362.67|367.39|363.29|366.62|362.52|365
1627117200000|2021-07-24 09:00:00|366.76|362.66|367.83|363.73|368.32|364.22|366.7|362.6|267
1627117500000|2021-07-24 09:05:00|367.84|363.74|368.02|363.92|368.28|364.18|367.84|363.74|221
1627117800000|2021-07-24 09:10:00|368.03|363.93|367.61|363.51|368.1|364|367.56|363.46|211
1627118100000|2021-07-24 09:15:00|367.6|363.5|367.01|362.91|367.66|363.56|366.98|362.88|224
1627118400000|2021-07-24 09:20:00|366.92|362.82|366.92|362.82|367.36|363.26|366.62|362.52|347
1627118700000|2021-07-24 09:25:00|366.91|362.81|367.45|363.35|367.68|363.58|366.91|362.81|270
1627119000000|2021-07-24 09:30:00|367.44|363.34|368.08|363.98|368.12|364.02|367.44|363.34|294
1627119300000|2021-07-24 09:35:00|368.09|363.99|368.34|364.24|368.66|364.56|368.02|363.92|308
1627119600000|2021-07-24 09:40:00|368.36|364.26|368.29|364.19|368.46|364.36|368.03|363.93|303
1627119900000|2021-07-24 09:45:00|368.27|364.17|368.69|364.59|368.77|364.67|367.88|363.78|327
1627120200000|2021-07-24 09:50:00|368.68|364.58|368.94|364.84|368.99|364.89|368.43|364.33|252
1627120500000|2021-07-24 09:55:00|368.91|364.81|368.78|364.68|368.95|364.85|368.6|364.5|290
1627120800000|2021-07-24 10:00:00|368.79|364.69|367.92|363.82|368.79|364.69|367.83|363.73|368
1627121100000|2021-07-24 10:05:00|367.91|363.81|367.51|363.41|367.92|363.82|367.21|363.11|350
1627121400000|2021-07-24 10:10:00|367.5|363.4|367.16|363.06|367.51|363.41|366.87|362.77|348
1627121700000|2021-07-24 10:15:00|367.19|363.09|367.74|363.64|368.09|363.99|367.13|363.03|363
1627122000000|2021-07-24 10:20:00|367.75|363.65|367.67|363.57|368.14|364.04|367.62|363.52|366
1627122300000|2021-07-24 10:25:00|367.66|363.56|368.81|364.71|369.09|364.99|367.66|363.56|388
1627122600000|2021-07-24 10:30:00|368.8|364.7|369.18|365.08|369.25|365.15|368.43|364.33|471
1627122900000|2021-07-24 10:35:00|369.19|365.09|369.91|365.81|369.98|365.88|368.94|364.84|377
1627123200000|2021-07-24 10:40:00|369.94|365.84|370.54|366.44|370.54|366.44|369.94|365.84|213
1627123500000|2021-07-24 10:45:00|370.55|366.45|370.49|366.39|370.74|366.64|369.83|365.73|345
1627123800000|2021-07-24 10:50:00|370.51|366.41|369.17|365.07|370.55|366.45|369.03|364.93|446
1627124100000|2021-07-24 10:55:00|369.13|365.03|368.5|364.4|369.3|365.2|368.28|364.18|368
1627124400000|2021-07-24 11:00:00|368.49|364.39|368.15|364.05|368.53|364.43|367.74|363.64|433
1627124700000|2021-07-24 11:05:00|368.16|364.06|368.01|363.91|368.27|364.17|367.64|363.54|326
1627125000000|2021-07-24 11:10:00|368.03|363.93|369.54|365.44|369.9|365.8|368.01|363.91|458
1627125300000|2021-07-24 11:15:00|369.53|365.43|368.39|364.29|370.26|366.16|368.31|364.21|651
1627125600000|2021-07-24 11:20:00|368.38|364.28|367.32|363.22|368.75|364.65|367.22|363.12|507
1627125900000|2021-07-24 11:25:00|367.33|363.23|366.34|362.24|367.33|363.23|366.24|362.14|378
1627126200000|2021-07-24 11:30:00|366.33|362.23|367.02|362.92|367.04|362.94|366|361.9|515
1627126500000|2021-07-24 11:35:00|367.03|362.93|366.48|362.38|367.03|362.93|366.46|362.36|311
1627126800000|2021-07-24 11:40:00|366.47|362.37|365.96|361.86|367.06|362.96|364.84|360.74|501
1627127100000|2021-07-24 11:45:00|365.95|361.85|366.53|362.43|366.53|362.43|365.86|361.76|262
1627127400000|2021-07-24 11:50:00|366.54|362.44|367.25|363.15|367.36|363.26|366.44|362.34|357
1627127700000|2021-07-24 11:55:00|367.26|363.16|367.22|363.12|367.43|363.33|366.93|362.83|370
1627128000000|2021-07-24 12:00:00|367.2|363.1|366.79|362.69|367.22|363.12|366.27|362.17|409
1627128300000|2021-07-24 12:05:00|366.77|362.67|366.93|362.83|367.05|362.95|366.45|362.35|428
1627128600000|2021-07-24 12:10:00|366.94|362.84|366.81|362.71|367.05|362.95|366.42|362.32|388
1627128900000|2021-07-24 12:15:00|366.82|362.72|366.87|362.77|367|362.9|366.45|362.35|303
1627129200000|2021-07-24 12:20:00|366.88|362.78|367.32|363.22|367.4|363.3|366.74|362.64|334
1627129500000|2021-07-24 12:25:00|367.33|363.23|367.36|363.26|367.54|363.44|367.21|363.11|333
1627129800000|2021-07-24 12:30:00|367.32|363.22|367.04|362.94|367.47|363.37|366.86|362.76|332
1627130100000|2021-07-24 12:35:00|367.03|362.93|367.25|363.15|367.48|363.38|366.98|362.88|320
1627130400000|2021-07-24 12:40:00|367.28|363.18|367.54|363.44|367.55|363.45|367.01|362.91|369
1627130700000|2021-07-24 12:45:00|367.55|363.45|367.82|363.72|367.94|363.84|367.51|363.41|359
1627131000000|2021-07-24 12:50:00|367.81|363.71|367.74|363.64|367.81|363.71|367.27|363.17|347
1627131300000|2021-07-24 12:55:00|367.76|363.66|368|363.9|368.05|363.95|367.7|363.6|371
1627131600000|2021-07-24 13:00:00|367.99|363.89|367.17|363.07|368.01|363.91|366.95|362.85|297
1627131900000|2021-07-24 13:05:00|367.16|363.06|368.58|364.48|368.69|364.59|367.11|363.01|353
1627132200000|2021-07-24 13:10:00|368.57|364.47|368.83|364.73|368.86|364.76|368.14|364.04|375
1627132500000|2021-07-24 13:15:00|368.81|364.71|368.92|364.82|369.24|365.14|368.61|364.51|333
1627132800000|2021-07-24 13:20:00|368.93|364.83|368.35|364.25|368.94|364.84|367.82|363.72|412
1627133100000|2021-07-24 13:25:00|368.33|364.23|368.42|364.32|368.54|364.44|368.07|363.97|282
1627133400000|2021-07-24 13:30:00|368.44|364.34|368.3|364.2|368.45|364.35|368.06|363.96|320
1627133700000|2021-07-24 13:35:00|368.27|364.17|368.33|364.23|368.41|364.31|367.8|363.7|257
1627134000000|2021-07-24 13:40:00|368.34|364.24|367.51|363.41|368.34|364.24|367.48|363.38|357
1627134300000|2021-07-24 13:45:00|367.5|363.4|366.98|362.88|367.5|363.4|366.86|362.76|262
1627134600000|2021-07-24 13:50:00|366.99|362.89|367.32|363.22|367.36|363.26|366.86|362.76|264
1627134900000|2021-07-24 13:55:00|367.3|363.2|367.08|362.98|367.36|363.26|366.82|362.72|336
1627135200000|2021-07-24 14:00:00|367|362.9|366.12|362.02|367|362.9|365.61|361.51|530
1627135500000|2021-07-24 14:05:00|366.1|362|365.8|361.7|366.12|362.02|365.65|361.55|381
1627135800000|2021-07-24 14:10:00|365.76|361.66|365.44|361.34|365.87|361.77|365.4|361.3|365
1627136100000|2021-07-24 14:15:00|365.47|361.37|366.16|362.06|366.17|362.07|365.23|361.13|466
1627136400000|2021-07-24 14:20:00|366.17|362.07|365.9|361.8|366.29|362.19|365.6|361.5|340
1627136700000|2021-07-24 14:25:00|365.89|361.79|366.13|362.03|366.19|362.09|365.67|361.57|286
1627137000000|2021-07-24 14:30:00|366.12|362.02|365.94|361.84|366.4|362.3|365.86|361.76|280
1627137300000|2021-07-24 14:35:00|365.93|361.83|366.68|362.58|366.72|362.62|365.89|361.79|289
1627137600000|2021-07-24 14:40:00|366.69|362.59|368|363.9|368.06|363.96|366.53|362.43|264
1627137900000|2021-07-24 14:45:00|368.02|363.92|367.75|363.65|368.23|364.13|367.47|363.37|376
1627138200000|2021-07-24 14:50:00|367.72|363.62|367.9|363.8|367.92|363.82|367.43|363.33|356
1627138500000|2021-07-24 14:55:00|367.89|363.79|366.88|362.78|367.9|363.8|366.85|362.75|391
1627138800000|2021-07-24 15:00:00|366.89|362.79|366.46|362.36|366.9|362.8|365.76|361.66|426
1627139100000|2021-07-24 15:05:00|366.47|362.37|367.33|363.23|367.33|363.23|366.16|362.06|350
1627139400000|2021-07-24 15:10:00|367.36|363.26|367.67|363.57|367.82|363.72|367.09|362.99|381
1627139700000|2021-07-24 15:15:00|367.63|363.53|367.6|363.5|368.17|364.07|367.37|363.27|367
1627140000000|2021-07-24 15:20:00|367.61|363.51|368.24|364.14|368.24|364.14|367.34|363.24|361
1627140300000|2021-07-24 15:25:00|368.25|364.15|367.54|363.44|368.65|364.55|367.19|363.09|456
1627140600000|2021-07-24 15:30:00|367.51|363.41|367.44|363.34|367.68|363.58|367.09|362.99|390
1627140900000|2021-07-24 15:35:00|367.46|363.36|366.64|362.54|367.46|363.36|366.16|362.06|420
1627141200000|2021-07-24 15:40:00|366.63|362.53|370.74|366.64|371.16|367.06|366.42|362.32|545
1627141500000|2021-07-24 15:45:00|370.75|366.65|369.41|365.31|370.95|366.85|369.23|365.13|472
1627141800000|2021-07-24 15:50:00|369.4|365.3|369.64|365.54|369.67|365.57|369.28|365.18|418
1627142100000|2021-07-24 15:55:00|369.65|365.55|368.65|364.55|369.65|365.55|368.39|364.29|457
1627142400000|2021-07-24 16:00:00|368.69|364.59|370.42|366.32|371.1|367|368.59|364.49|643
1627142700000|2021-07-24 16:05:00|370.43|366.33|369.59|365.49|370.48|366.38|369.08|364.98|536
1627143000000|2021-07-24 16:10:00|369.56|365.46|372.34|368.24|372.87|368.77|369.23|365.13|550
1627143300000|2021-07-24 16:15:00|372.4|368.3|375.35|371.25|376.03|371.93|372.38|368.28|839
1627143600000|2021-07-24 16:20:00|375.37|371.27|374.61|370.51|375.91|371.81|373.96|369.86|705
1627143900000|2021-07-24 16:25:00|374.62|370.52|373.47|369.37|375.33|371.23|373.28|369.18|782
1627144200000|2021-07-24 16:30:00|373.46|369.36|373.38|369.28|373.92|369.82|373.15|369.05|694
1627144500000|2021-07-24 16:35:00|373.37|369.27|373.25|369.15|373.78|369.68|373.15|369.05|493
1627144800000|2021-07-24 16:40:00|373.27|369.17|373.41|369.31|373.88|369.78|372.84|368.74|617
1627145100000|2021-07-24 16:45:00|373.38|369.28|374.35|370.25|374.61|370.51|373.2|369.1|525
1627145400000|2021-07-24 16:50:00|374.39|370.29|374.71|370.61|374.92|370.82|373.84|369.74|716
1627145700000|2021-07-24 16:55:00|374.72|370.62|374.6|370.5|374.98|370.88|374.42|370.32|453
1627146000000|2021-07-24 17:00:00|374.57|370.47|374.61|370.51|374.61|370.51|373.49|369.39|495
1627146300000|2021-07-24 17:05:00|374.66|370.56|374.52|370.42|374.7|370.6|373.94|369.84|531
1627146600000|2021-07-24 17:10:00|374.51|370.41|374.63|370.53|374.65|370.55|374.02|369.92|380
1627146900000|2021-07-24 17:15:00|374.62|370.52|374.56|370.46|374.67|370.57|374.26|370.16|367
1627147200000|2021-07-24 17:20:00|374.58|370.48|375.11|371.01|375.45|371.35|374.44|370.34|435
1627147500000|2021-07-24 17:25:00|375.13|371.03|373.36|369.26|375.5|371.4|373.28|369.18|540
1627147800000|2021-07-24 17:30:00|373.37|369.27|374.12|370.02|374.24|370.14|373.36|369.26|458
1627148100000|2021-07-24 17:35:00|374.08|369.98|373.88|369.78|374.08|369.98|373.53|369.43|354
1627148400000|2021-07-24 17:40:00|373.87|369.77|372.08|367.98|373.88|369.78|371.49|367.39|550
1627148700000|2021-07-24 17:45:00|372.12|368.02|372.97|368.87|373.13|369.03|371.66|367.56|564
1627149000000|2021-07-24 17:50:00|372.99|368.89|372.38|368.28|373.07|368.97|372.1|368|499
1627149300000|2021-07-24 17:55:00|372.36|368.26|371.11|367.01|372.44|368.34|370.75|366.65|432
1627149600000|2021-07-24 18:00:00|371.14|367.04|371.51|367.41|372.11|368.01|371.13|367.03|461
1627149900000|2021-07-24 18:05:00|371.54|367.44|371.77|367.67|371.8|367.7|371.02|366.92|457
1627150200000|2021-07-24 18:10:00|371.79|367.69|371.6|367.5|372.06|367.96|371.06|366.96|513
1627150500000|2021-07-24 18:15:00|371.57|367.47|371.49|367.39|371.69|367.59|370.96|366.86|464
1627150800000|2021-07-24 18:20:00|371.5|367.4|370.8|366.7|371.5|367.4|370.27|366.17|378
1627151100000|2021-07-24 18:25:00|370.83|366.73|370.68|366.58|370.86|366.76|370.22|366.12|393
1627151400000|2021-07-24 18:30:00|370.63|366.53|370.64|366.54|371.06|366.96|370.25|366.15|419
1627151700000|2021-07-24 18:35:00|370.65|366.55|370.61|366.51|370.9|366.8|370.16|366.06|369
1627152000000|2021-07-24 18:40:00|370.58|366.48|369.86|365.76|370.59|366.49|369.73|365.63|447
1627152300000|2021-07-24 18:45:00|369.88|365.78|369.31|365.21|369.96|365.86|368.89|364.79|414
1627152600000|2021-07-24 18:50:00|369.29|365.19|370.21|366.11|370.31|366.21|368.98|364.88|407
1627152900000|2021-07-24 18:55:00|370.24|366.14|370.42|366.32|371.08|366.98|369.97|365.87|361
1627153200000|2021-07-24 19:00:00|370.44|366.34|368.89|364.79|370.44|366.34|368.85|364.75|522
1627153500000|2021-07-24 19:05:00|368.9|364.8|369.14|365.04|369.57|365.47|368.84|364.74|427
1627153800000|2021-07-24 19:10:00|369.15|365.05|369.7|365.6|369.73|365.63|369.09|364.99|353
1627154100000|2021-07-24 19:15:00|369.71|365.61|369.12|365.02|369.71|365.61|368.95|364.85|270
1627154400000|2021-07-24 19:20:00|369.15|365.05|367.33|363.23|369.16|365.06|367.26|363.16|497
1627154700000|2021-07-24 19:25:00|367.36|363.26|368.27|364.17|368.66|364.56|367.26|363.16|475
1627155000000|2021-07-24 19:30:00|368.26|364.16|368.07|363.97|368.43|364.33|367.4|363.3|450
1627155300000|2021-07-24 19:35:00|368.06|363.96|367.66|363.56|368.07|363.97|367.4|363.3|367
1627155600000|2021-07-24 19:40:00|367.56|363.46|366.98|362.88|368|363.9|366.96|362.86|427
1627155900000|2021-07-24 19:45:00|366.99|362.89|365.68|361.58|367.04|362.94|365.35|361.25|606
1627156200000|2021-07-24 19:50:00|365.69|361.59|367.07|362.97|367.41|363.31|365.36|361.26|552
1627156500000|2021-07-24 19:55:00|367.05|362.95|366.6|362.5|367.2|363.1|366.56|362.46|370
1627156800000|2021-07-24 20:00:00|366.59|362.49|367.15|363.05|367.28|363.18|366.11|362.01|482
1627157100000|2021-07-24 20:05:00|367.14|363.04|366.61|362.51|367.22|363.12|366.52|362.42|320
1627157400000|2021-07-24 20:10:00|366.62|362.52|366.96|362.86|367.12|363.02|365.85|361.75|389
1627157700000|2021-07-24 20:15:00|366.92|362.82|366.22|362.12|366.92|362.82|365.55|361.45|433
1627158000000|2021-07-24 20:20:00|366.23|362.13|365.16|361.06|366.24|362.14|364.8|360.7|466
1627158300000|2021-07-24 20:25:00|365.15|361.05|365.2|361.1|365.54|361.44|364.15|360.05|581
1627158600000|2021-07-24 20:30:00|365.16|361.06|365.94|361.84|366.38|362.28|364.68|360.58|418
1627158900000|2021-07-24 20:35:00|365.96|361.86|365.36|361.26|366.08|361.98|364.63|360.53|452
1627159200000|2021-07-24 20:40:00|365.33|361.23|365.1|361|365.51|361.41|364.73|360.63|383
1627159500000|2021-07-24 20:45:00|365.13|361.03|365.82|361.72|365.96|361.86|364.86|360.76|503
1627159800000|2021-07-24 20:50:00|365.81|361.71|365.76|361.66|365.92|361.82|365.07|360.97|292
1627160100000|2021-07-24 20:55:00|365.75|361.65|365.73|361.63|365.76|361.66|365.42|361.32|285
1627160400000|2021-07-24 21:00:00|365.72|361.62|365.46|361.36|365.73|361.63|364.78|360.68|390
1627160700000|2021-07-24 21:05:00|365.47|361.37|366.07|361.97|366.2|362.1|365.36|361.26|308
1627161000000|2021-07-24 21:10:00|366.08|361.98|365.91|361.81|366.1|362|365.53|361.43|348
1627161300000|2021-07-24 21:15:00|365.9|361.8|365.71|361.61|365.91|361.81|365.49|361.39|274
1627161600000|2021-07-24 21:20:00|365.73|361.63|366.41|362.31|366.43|362.33|365.53|361.43|319
1627161900000|2021-07-24 21:25:00|366.4|362.3|365.91|361.81|366.54|362.44|365.85|361.75|354
1627162200000|2021-07-24 21:30:00|365.92|361.82|366.06|361.96|366.1|362|365.91|361.81|321
1627162500000|2021-07-24 21:35:00|366.05|361.95|365.87|361.77|366.07|361.97|365.85|361.75|283
1627162800000|2021-07-24 21:40:00|365.85|361.75|366.8|362.7|366.83|362.73|365.83|361.73|309
1627163100000|2021-07-24 21:45:00|366.79|362.69|367.96|363.86|368.07|363.97|366.71|362.61|431
1627163400000|2021-07-24 21:50:00|367.97|363.87|367.68|363.58|368.03|363.93|367.37|363.27|348
1627163700000|2021-07-24 21:55:00|367.69|363.59|367.68|363.58|367.81|363.71|367.15|363.05|345
1627164000000|2021-07-24 22:00:00|367.69|363.59|366.66|362.56|367.71|363.61|366.39|362.29|343
1627164300000|2021-07-24 22:05:00|366.68|362.58|366.42|362.32|366.72|362.62|365.78|361.68|336
1627164600000|2021-07-24 22:10:00|366.41|362.31|366.19|362.09|366.77|362.67|365|360.9|488
1627164900000|2021-07-24 22:15:00|366.22|362.12|365.74|361.64|366.83|362.73|365.43|361.33|516
1627165200000|2021-07-24 22:20:00|365.75|361.65|367.06|362.96|367.26|363.16|365.74|361.64|494
1627165500000|2021-07-24 22:25:00|367.07|362.97|366.77|362.67|367.51|363.41|366.64|362.54|417
1627165800000|2021-07-24 22:30:00|366.76|362.66|366.77|362.67|367.11|363.01|366.37|362.27|532
1627166100000|2021-07-24 22:35:00|366.72|362.62|366.5|362.4|367.21|363.11|366.48|362.38|316
1627166400000|2021-07-24 22:40:00|366.49|362.39|366.59|362.49|366.99|362.89|366.44|362.34|378
1627166700000|2021-07-24 22:45:00|366.6|362.5|366.66|362.56|366.7|362.6|365.8|361.7|412
1627167000000|2021-07-24 22:50:00|366.65|362.55|366.46|362.36|366.71|362.61|365.91|361.81|354
1627167300000|2021-07-24 22:55:00|366.47|362.37|367.61|363.51|367.76|363.66|366.47|362.37|478
1627167600000|2021-07-24 23:00:00|367.62|363.52|366.21|362.11|367.63|363.53|366.04|361.94|408
1627167900000|2021-07-24 23:05:00|366.22|362.12|367.37|363.27|367.49|363.39|366.2|362.1|459
1627168200000|2021-07-24 23:10:00|367.36|363.26|366.18|362.08|367.38|363.28|365.96|361.86|415
1627168500000|2021-07-24 23:15:00|366.17|362.07|367.4|363.3|367.41|363.31|366.17|362.07|349
1627168800000|2021-07-24 23:20:00|367.41|363.31|367.51|363.41|367.53|363.43|366.44|362.34|349
1627169100000|2021-07-24 23:25:00|367.52|363.42|367.81|363.71|367.82|363.72|367.11|363.01|421
1627169400000|2021-07-24 23:30:00|367.78|363.68|367.87|363.77|368.41|364.31|367.39|363.29|444
1627169700000|2021-07-24 23:35:00|367.88|363.78|367.88|363.78|368.19|364.09|367.56|363.46|389
1627170000000|2021-07-24 23:40:00|367.89|363.79|368.51|364.41|368.82|364.72|367.88|363.78|393
1627170300000|2021-07-24 23:45:00|368.49|364.39|368.91|364.81|368.94|364.84|368.19|364.09|467
1627170600000|2021-07-24 23:50:00|368.9|364.8|368.85|364.75|368.99|364.89|368.54|364.44|412
1627170900000|2021-07-24 23:55:00|368.86|364.76|368.91|364.81|369.26|365.16|368.73|364.63|382
1627171200000|2021-07-25 00:00:00|368.93|364.83|368.54|364.44|369.29|365.19|367.62|363.52|595
1627171500000|2021-07-25 00:05:00|368.53|364.43|370.02|365.92|370.14|366.04|368.53|364.43|532
1627171800000|2021-07-25 00:10:00|370.03|365.93|370.28|366.18|370.28|366.18|369.72|365.62|354
1627172100000|2021-07-25 00:15:00|370.29|366.19|370.64|366.54|370.72|366.62|369.93|365.83|437
1627172400000|2021-07-25 00:20:00|370.66|366.56|370.97|366.87|371.16|367.06|370.41|366.31|438
1627172700000|2021-07-25 00:25:00|370.99|366.89|368.66|364.56|371.39|367.29|368.13|364.03|693
1627173000000|2021-07-25 00:30:00|368.67|364.57|367.49|363.39|369.42|365.32|366.97|362.87|651
1627173300000|2021-07-25 00:35:00|367.51|363.41|366.97|362.87|367.63|363.53|366.91|362.81|477
1627173600000|2021-07-25 00:40:00|366.96|362.86|365.11|361.01|366.97|362.87|364.97|360.87|606
1627173900000|2021-07-25 00:45:00|365.09|360.99|362.98|358.88|365.09|360.99|362.76|358.66|657
1627174200000|2021-07-25 00:50:00|362.94|358.84|363.46|359.36|363.96|359.86|362.94|358.84|516
1627174500000|2021-07-25 00:55:00|363.47|359.37|363.92|359.82|363.95|359.85|362.87|358.77|372
1627174800000|2021-07-25 01:00:00|363.89|359.79|362.27|358.17|363.89|359.79|360.08|355.98|710
1627175100000|2021-07-25 01:05:00|362.31|358.21|363.82|359.72|363.93|359.83|362.08|357.98|496
1627175400000|2021-07-25 01:10:00|363.81|359.71|364.62|360.52|364.63|360.53|363.36|359.26|453
1627175700000|2021-07-25 01:15:00|364.6|360.5|363.69|359.59|364.63|360.53|363.1|359|540
1627176000000|2021-07-25 01:20:00|363.68|359.58|362.66|358.56|363.88|359.78|362.05|357.95|462
1627176300000|2021-07-25 01:25:00|362.67|358.57|362.59|358.49|363.62|359.52|362.52|358.42|444
1627176600000|2021-07-25 01:30:00|362.58|358.48|363.17|359.07|363.26|359.16|361.93|357.83|461
1627176900000|2021-07-25 01:35:00|363.18|359.08|363.24|359.14|363.55|359.45|362.91|358.81|359
1627177200000|2021-07-25 01:40:00|363.22|359.12|363.19|359.09|363.34|359.24|362.49|358.39|392
1627177500000|2021-07-25 01:45:00|363.21|359.11|361.88|357.78|363.25|359.15|361.41|357.31|415
1627177800000|2021-07-25 01:50:00|361.87|357.77|361.16|357.06|363.03|358.93|361.16|357.06|460
1627178100000|2021-07-25 01:55:00|361.14|357.04|361.14|357.04|361.28|357.18|360.62|356.52|585
1627178400000|2021-07-25 02:00:00|361.13|357.03|361.06|356.96|362.29|358.19|360.92|356.82|442
1627178700000|2021-07-25 02:05:00|361.04|356.94|361.81|357.71|362.13|358.03|360.6|356.5|480
1627179000000|2021-07-25 02:10:00|361.8|357.7|362.34|358.24|362.71|358.61|361.6|357.5|539
1627179300000|2021-07-25 02:15:00|362.32|358.22|363.22|359.12|363.52|359.42|362.31|358.21|515
1627179600000|2021-07-25 02:20:00|363.24|359.14|362.96|358.86|363.61|359.51|362.61|358.51|421
1627179900000|2021-07-25 02:25:00|363|358.9|362.32|358.22|363.01|358.91|362.05|357.95|394
1627180200000|2021-07-25 02:30:00|362.33|358.23|363.03|358.93|363.23|359.13|362.29|358.19|464
1627180500000|2021-07-25 02:35:00|363.02|358.92|362.79|358.69|363.15|359.05|362.59|358.49|399
1627180800000|2021-07-25 02:40:00|362.8|358.7|363.2|359.1|363.29|359.19|362.76|358.66|384
1627181100000|2021-07-25 02:45:00|363.19|359.09|363.85|359.75|364.26|360.16|363.09|358.99|346
1627181400000|2021-07-25 02:50:00|363.83|359.73|364.78|360.68|364.87|360.77|363.83|359.73|430
1627181700000|2021-07-25 02:55:00|364.77|360.67|364.97|360.87|365.24|361.14|364.74|360.64|430
1627182000000|2021-07-25 03:00:00|364.96|360.86|365.52|361.42|365.57|361.47|364.65|360.55|413
1627182300000|2021-07-25 03:05:00|365.5|361.4|365.54|361.44|365.65|361.55|365.23|361.13|336
1627182600000|2021-07-25 03:10:00|365.65|361.55|365.13|361.03|365.65|361.55|364.98|360.88|426
1627182900000|2021-07-25 03:15:00|365.12|361.02|365.01|360.91|365.56|361.46|364.46|360.36|514
1627183200000|2021-07-25 03:20:00|365.02|360.92|364.97|360.87|365.11|361.01|364.54|360.44|401
1627183500000|2021-07-25 03:25:00|364.95|360.85|365.83|361.73|365.99|361.89|364.93|360.83|393
1627183800000|2021-07-25 03:30:00|365.82|361.72|365.83|361.73|365.99|361.89|365.27|361.17|409
1627184100000|2021-07-25 03:35:00|365.76|361.66|365.87|361.77|366.26|362.16|365.52|361.42|396
1627184400000|2021-07-25 03:40:00|365.86|361.76|365.55|361.45|366.13|362.03|365.37|361.27|309
1627184700000|2021-07-25 03:45:00|365.53|361.43|365.31|361.21|365.56|361.46|365.18|361.08|313
1627185000000|2021-07-25 03:50:00|365.3|361.2|365.15|361.05|365.52|361.42|365.13|361.03|257
1627185300000|2021-07-25 03:55:00|365.14|361.04|364|359.9|365.15|361.05|363.62|359.52|543
1627185600000|2021-07-25 04:00:00|363.99|359.89|364.67|360.57|365|360.9|363.85|359.75|509
1627185900000|2021-07-25 04:05:00|364.66|360.56|365.14|361.04|365.38|361.28|364.66|360.56|451
1627186200000|2021-07-25 04:10:00|365.11|361.01|364.05|359.95|365.21|361.11|363.97|359.87|408
1627186500000|2021-07-25 04:15:00|364.07|359.97|364.67|360.57|364.86|360.76|363.57|359.47|480
1627186800000|2021-07-25 04:20:00|364.66|360.56|367.58|363.48|369.39|365.29|364.66|360.56|713
1627187100000|2021-07-25 04:25:00|367.59|363.49|366.32|362.22|367.61|363.51|366.2|362.1|506
1627187400000|2021-07-25 04:30:00|366.31|362.21|367.94|363.84|368.18|364.08|366.11|362.01|459
1627187700000|2021-07-25 04:35:00|367.93|363.83|368.15|364.05|368.3|364.2|367.59|363.49|491
1627188000000|2021-07-25 04:40:00|368.13|364.03|368.32|364.22|368.96|364.86|368.07|363.97|492
1627188300000|2021-07-25 04:45:00|368.38|364.28|367.94|363.84|368.56|364.46|367.48|363.38|438
1627188600000|2021-07-25 04:50:00|367.96|363.86|367|362.9|368.07|363.97|366.85|362.75|444
1627188900000|2021-07-25 04:55:00|367.02|362.92|367.26|363.16|367.6|363.5|366.91|362.81|461
1627189200000|2021-07-25 05:00:00|367.27|363.17|367.49|363.39|367.86|363.76|367.02|362.92|440
1627189500000|2021-07-25 05:05:00|367.47|363.37|367.11|363.01|367.89|363.79|367.11|363.01|332
1627189800000|2021-07-25 05:10:00|367.14|363.04|367.33|363.23|367.77|363.67|366.98|362.88|428
1627190100000|2021-07-25 05:15:00|367.34|363.24|367.71|363.61|368.19|364.09|367.05|362.95|371
1627190400000|2021-07-25 05:20:00|367.72|363.62|366.47|362.37|368.41|364.31|366.47|362.37|532
1627190700000|2021-07-25 05:25:00|366.49|362.39|366.35|362.25|366.69|362.59|365.34|361.24|654
1627191000000|2021-07-25 05:30:00|366.38|362.28|367.74|363.64|367.94|363.84|366.14|362.04|529
1627191300000|2021-07-25 05:35:00|367.73|363.63|368.08|363.98|368.1|364|367.59|363.49|324
1627191600000|2021-07-25 05:40:00|368.09|363.99|367.3|363.2|368.09|363.99|367.12|363.02|486
1627191900000|2021-07-25 05:45:00|367.31|363.21|366.66|362.56|367.52|363.42|366.03|361.93|430
1627192200000|2021-07-25 05:50:00|366.65|362.55|366.8|362.7|367.02|362.92|366.45|362.35|455
1627192500000|2021-07-25 05:55:00|366.81|362.71|366.61|362.51|366.82|362.72|366.24|362.14|360
1627192800000|2021-07-25 06:00:00|366.6|362.5|367.01|362.91|367.04|362.94|366.21|362.11|437
1627193100000|2021-07-25 06:05:00|367.02|362.92|367.24|363.14|367.43|363.33|366.93|362.83|378
1627193400000|2021-07-25 06:10:00|367.23|363.13|367.38|363.28|367.53|363.43|367.21|363.11|373
1627193700000|2021-07-25 06:15:00|367.4|363.3|368.4|364.3|368.41|364.31|367.36|363.26|431
1627194000000|2021-07-25 06:20:00|368.39|364.29|366.35|362.25|368.44|364.34|366.35|362.25|471
1627194300000|2021-07-25 06:25:00|366.34|362.24|366.63|362.53|367.04|362.94|366.34|362.24|360
1627194600000|2021-07-25 06:30:00|366.66|362.56|366.92|362.82|367.21|363.11|366.63|362.53|410
1627194900000|2021-07-25 06:35:00|366.93|362.83|366.83|362.73|366.93|362.83|366.62|362.52|307
1627195200000|2021-07-25 06:40:00|366.82|362.72|367.28|363.18|367.4|363.3|366.42|362.32|441
1627195500000|2021-07-25 06:45:00|367.23|363.13|367.28|363.18|367.64|363.54|367.11|363.01|478
1627195800000|2021-07-25 06:50:00|367.29|363.19|367.94|363.84|368.15|364.05|367.06|362.96|428
1627196100000|2021-07-25 06:55:00|367.92|363.82|367.32|363.22|368.08|363.98|367.18|363.08|432
1627196400000|2021-07-25 07:00:00|367.33|363.23|368|363.9|368.11|364.01|367.33|363.23|400
1627196700000|2021-07-25 07:05:00|368.01|363.91|368.26|364.16|368.34|364.24|367.78|363.68|462
1627197000000|2021-07-25 07:10:00|368.25|364.15|369.22|365.12|369.22|365.12|367.87|363.77|445
1627197300000|2021-07-25 07:15:00|369.2|365.1|368.68|364.58|369.52|365.42|368.28|364.18|655
1627197600000|2021-07-25 07:20:00|368.69|364.59|368.33|364.23|368.75|364.65|367.02|362.92|743
1627197900000|2021-07-25 07:25:00|368.32|364.22|368.53|364.43|368.64|364.54|368.11|364.01|488
1627198200000|2021-07-25 07:30:00|368.57|364.47|369.89|365.79|369.95|365.85|368.57|364.47|446
1627198500000|2021-07-25 07:35:00|369.9|365.8|370.08|365.98|370.13|366.03|369.88|365.78|401
1627198800000|2021-07-25 07:40:00|370.09|365.99|370.63|366.53|370.66|366.56|370.03|365.93|308
1627199100000|2021-07-25 07:45:00|370.62|366.52|370.64|366.54|370.76|366.66|370.3|366.2|355
1627199400000|2021-07-25 07:50:00|370.62|366.52|370.22|366.12|370.81|366.71|370.04|365.94|386
1627199700000|2021-07-25 07:55:00|370.23|366.13|369.91|365.81|370.3|366.2|369.69|365.59|422
1627200000000|2021-07-25 08:00:00|369.9|365.8|370.35|366.25|370.36|366.26|369.52|365.42|436
1627200300000|2021-07-25 08:05:00|370.34|366.24|370.46|366.36|370.48|366.38|370.12|366.02|343
1627200600000|2021-07-25 08:10:00|370.47|366.37|370.46|366.36|370.58|366.48|370.25|366.15|392
1627200900000|2021-07-25 08:15:00|370.45|366.35|370.03|365.93|370.85|366.75|370|365.9|390
1627201200000|2021-07-25 08:20:00|370.04|365.94|370.25|366.15|370.28|366.18|369.79|365.69|416
1627201500000|2021-07-25 08:25:00|370.24|366.14|370.11|366.01|370.54|366.44|370.01|365.91|353
1627201800000|2021-07-25 08:30:00|370.12|366.02|369.17|365.07|370.14|366.04|368.79|364.69|407
1627202100000|2021-07-25 08:35:00|369.18|365.08|368.72|364.62|369.38|365.28|368.29|364.19|396
1627202400000|2021-07-25 08:40:00|368.73|364.63|368.7|364.6|369.14|365.04|368.63|364.53|329
1627202700000|2021-07-25 08:45:00|368.73|364.63|366.93|362.83|368.73|364.63|366.72|362.62|419
1627203000000|2021-07-25 08:50:00|366.92|362.82|367.43|363.33|367.48|363.38|366.8|362.7|437
1627203300000|2021-07-25 08:55:00|367.4|363.3|367.49|363.39|367.52|363.42|366.87|362.77|369
1627203600000|2021-07-25 09:00:00|367.5|363.4|367.16|363.06|367.66|363.56|366.95|362.85|408
1627203900000|2021-07-25 09:05:00|367.17|363.07|366.79|362.69|367.45|363.35|366.63|362.53|350
1627204200000|2021-07-25 09:10:00|366.78|362.68|366.83|362.73|367.09|362.99|366.51|362.41|313
1627204500000|2021-07-25 09:15:00|366.85|362.75|366.9|362.8|366.97|362.87|365.73|361.63|527
1627204800000|2021-07-25 09:20:00|366.91|362.81|367.2|363.1|367.38|363.28|366.26|362.16|403
1627205100000|2021-07-25 09:25:00|367.21|363.11|367.17|363.07|367.42|363.32|367.06|362.96|292
1627205400000|2021-07-25 09:30:00|367.16|363.06|367.96|363.86|368.55|364.45|367.03|362.93|434
1627205700000|2021-07-25 09:35:00|367.97|363.87|368.12|364.02|368.26|364.16|367.61|363.51|304
1627206000000|2021-07-25 09:40:00|368.11|364.01|367.68|363.58|368.15|364.05|367.18|363.08|464
1627206300000|2021-07-25 09:45:00|367.65|363.55|367.81|363.71|368.1|364|367.65|363.55|394
1627206600000|2021-07-25 09:50:00|367.83|363.73|367.74|363.64|368.09|363.99|367.61|363.51|440
1627206900000|2021-07-25 09:55:00|367.77|363.67|368.11|364.01|368.39|364.29|367.73|363.63|369
1627207200000|2021-07-25 10:00:00|368.1|364|368.39|364.29|369.05|364.95|367.97|363.87|465
1627207500000|2021-07-25 10:05:00|368.42|364.32|369.78|365.68|369.91|365.81|368.42|364.32|450
1627207800000|2021-07-25 10:10:00|369.76|365.66|370.86|366.76|370.93|366.83|369.76|365.66|434
1627208100000|2021-07-25 10:15:00|370.88|366.78|369.79|365.69|371.02|366.92|369.6|365.5|503
1627208400000|2021-07-25 10:20:00|369.77|365.67|370.9|366.8|371.04|366.94|369.72|365.62|453
1627208700000|2021-07-25 10:25:00|370.89|366.79|371.22|367.12|371.77|367.67|370.72|366.62|468
1627209000000|2021-07-25 10:30:00|371.23|367.13|370.26|366.16|371.4|367.3|370.13|366.03|454
1627209300000|2021-07-25 10:35:00|370.27|366.17|369.18|365.08|370.29|366.19|369.03|364.93|393
1627209600000|2021-07-25 10:40:00|369.2|365.1|367.69|363.59|369.24|365.14|367.58|363.48|358
1627209900000|2021-07-25 10:45:00|367.7|363.6|365.61|361.51|367.75|363.65|365.57|361.47|580
1627210200000|2021-07-25 10:50:00|365.62|361.52|365.68|361.58|366.08|361.98|365.57|361.47|443
1627210500000|2021-07-25 10:55:00|365.67|361.57|364.19|360.09|365.68|361.58|364.19|360.09|298
1627210800000|2021-07-25 11:00:00|364.14|360.04|364.95|360.85|365.32|361.22|363.19|359.09|501
1627211100000|2021-07-25 11:05:00|364.96|360.86|364.69|360.59|365.14|361.04|364.14|360.04|433
1627211400000|2021-07-25 11:10:00|364.7|360.6|365.07|360.97|365.09|360.99|364.62|360.52|449
1627211700000|2021-07-25 11:15:00|365.08|360.98|365.56|361.46|365.82|361.72|364.96|360.86|426
1627212000000|2021-07-25 11:20:00|365.55|361.45|364.63|360.53|365.75|361.65|364.03|359.93|390
1627212300000|2021-07-25 11:25:00|364.62|360.52|363.93|359.83|364.79|360.69|363.93|359.83|332
1627212600000|2021-07-25 11:30:00|363.92|359.82|364.27|360.17|364.81|360.71|363.22|359.12|413
1627212900000|2021-07-25 11:35:00|364.26|360.16|364.65|360.55|364.73|360.63|363.61|359.51|468
1627213200000|2021-07-25 11:40:00|364.64|360.54|364.48|360.38|364.89|360.79|364.32|360.22|293
1627213500000|2021-07-25 11:45:00|364.49|360.39|364.9|360.8|364.96|360.86|364.48|360.38|315
1627213800000|2021-07-25 11:50:00|364.91|360.81|364.2|360.1|365.16|361.06|363.9|359.8|305
1627214100000|2021-07-25 11:55:00|364.21|360.11|363.46|359.36|364.6|360.5|362.05|357.95|503
1627214400000|2021-07-25 12:00:00|363.45|359.35|362.55|358.45|363.6|359.5|362.25|358.15|698
1627214700000|2021-07-25 12:05:00|362.56|358.46|361.72|357.62|362.85|358.75|361.5|357.4|600
1627215000000|2021-07-25 12:10:00|361.7|357.6|362.2|358.1|362.75|358.65|361.63|357.53|518
1627215300000|2021-07-25 12:15:00|362.22|358.12|361.54|357.44|362.54|358.44|361.44|357.34|460
1627215600000|2021-07-25 12:20:00|361.55|357.45|361.61|357.51|362.56|358.46|361.52|357.42|463
1627215900000|2021-07-25 12:25:00|361.62|357.52|361.78|357.68|362.56|358.46|361.47|357.37|376
1627216200000|2021-07-25 12:30:00|361.79|357.69|362.55|358.45|363.01|358.91|361.78|357.68|478
1627216500000|2021-07-25 12:35:00|362.54|358.44|361.89|357.79|362.58|358.48|361.79|357.69|283
1627216800000|2021-07-25 12:40:00|361.87|357.77|361.83|357.73|363.42|359.32|361.68|357.58|437
1627217100000|2021-07-25 12:45:00|361.81|357.71|362.31|358.21|362.72|358.62|361.81|357.71|462
1627217400000|2021-07-25 12:50:00|362.32|358.22|362.54|358.44|362.82|358.72|362.32|358.22|335
1627217700000|2021-07-25 12:55:00|362.56|358.46|362.47|358.37|362.79|358.69|362.27|358.17|321
1627218000000|2021-07-25 13:00:00|362.46|358.36|363.27|359.17|363.55|359.45|362.46|358.36|435
1627218300000|2021-07-25 13:05:00|363.28|359.18|363.45|359.35|363.58|359.48|363.13|359.03|317
1627218600000|2021-07-25 13:10:00|363.44|359.34|361.76|357.66|363.44|359.34|361.21|357.11|407
1627218900000|2021-07-25 13:15:00|361.78|357.68|360.75|356.65|362.39|358.29|360.2|356.1|501
1627219200000|2021-07-25 13:20:00|360.76|356.66|360.19|356.09|361.26|357.16|360.17|356.07|573
1627219500000|2021-07-25 13:25:00|360.18|356.08|359.76|355.66|360.94|356.84|359.14|355.04|548
1627219800000|2021-07-25 13:30:00|359.77|355.67|360.01|355.91|360.84|356.74|359.38|355.28|540
1627220100000|2021-07-25 13:35:00|360|355.9|360.1|356|360.99|356.89|360|355.9|471
1627220400000|2021-07-25 13:40:00|360.09|355.99|361.19|357.09|361.44|357.34|360.08|355.98|481
1627220700000|2021-07-25 13:45:00|361.21|357.11|361.12|357.02|361.77|357.67|361.09|356.99|438
1627221000000|2021-07-25 13:50:00|361.11|357.01|361.69|357.59|362.08|357.98|361.09|356.99|411
1627221300000|2021-07-25 13:55:00|361.72|357.62|360.65|356.55|361.96|357.86|360.62|356.52|339
1627221600000|2021-07-25 14:00:00|360.66|356.56|360.03|355.93|360.86|356.76|359.7|355.6|436
1627221900000|2021-07-25 14:05:00|360.01|355.91|359.05|354.95|360.35|356.25|359.05|354.95|413
1627222200000|2021-07-25 14:10:00|359.01|354.91|358.98|354.88|359.52|355.42|358.84|354.74|383
1627222500000|2021-07-25 14:15:00|358.97|354.87|359.52|355.42|359.68|355.58|358.82|354.72|394
1627222800000|2021-07-25 14:20:00|359.53|355.43|358.03|353.93|359.84|355.74|357.62|353.52|593
1627223100000|2021-07-25 14:25:00|358.02|353.92|357.7|353.6|358.74|354.64|357.49|353.39|553
1627223400000|2021-07-25 14:30:00|357.68|353.58|358.8|354.7|358.83|354.73|357.09|352.99|491
1627223700000|2021-07-25 14:35:00|358.73|354.63|358.42|354.32|359.28|355.18|358.21|354.11|435
1627224000000|2021-07-25 14:40:00|358.45|354.35|358.56|354.46|359.24|355.14|358.31|354.21|429
1627224300000|2021-07-25 14:45:00|358.49|354.39|357.79|353.69|358.66|354.56|357.74|353.64|414
1627224600000|2021-07-25 14:50:00|357.78|353.68|359.13|355.03|359.15|355.05|357.77|353.67|321
1627224900000|2021-07-25 14:55:00|359.11|355.01|359.57|355.47|360.13|356.03|358.93|354.83|441
1627225200000|2021-07-25 15:00:00|359.5|355.4|360.79|356.69|360.8|356.7|358.98|354.88|459
1627225500000|2021-07-25 15:05:00|360.8|356.7|360.38|356.28|360.83|356.73|360.28|356.18|384
1627225800000|2021-07-25 15:10:00|360.37|356.27|360.02|355.92|360.76|356.66|360.01|355.91|305
1627226100000|2021-07-25 15:15:00|360.01|355.91|359.2|355.1|360.01|355.91|359.2|355.1|382
1627226400000|2021-07-25 15:20:00|359.19|355.09|358.7|354.6|359.66|355.56|358.07|353.97|451
1627226700000|2021-07-25 15:25:00|358.71|354.61|358.97|354.87|359.32|355.22|358.09|353.99|464
1627227000000|2021-07-25 15:30:00|358.98|354.88|360.07|355.97|360.15|356.05|358.66|354.56|486
1627227300000|2021-07-25 15:35:00|360.08|355.98|360.74|356.64|360.92|356.82|359.97|355.87|395
1627227600000|2021-07-25 15:40:00|360.77|356.67|360.26|356.16|360.77|356.67|359.93|355.83|330
1627227900000|2021-07-25 15:45:00|360.25|356.15|362.38|358.28|362.51|358.41|360.16|356.06|507
1627228200000|2021-07-25 15:50:00|362.39|358.29|361.19|357.09|362.54|358.44|361.04|356.94|475
1627228500000|2021-07-25 15:55:00|361.2|357.1|360.31|356.21|361.2|357.1|359.76|355.66|399
1627228800000|2021-07-25 16:00:00|360.32|356.22|360.71|356.61|360.74|356.64|358.55|354.45|592
1627229100000|2021-07-25 16:05:00|360.72|356.62|359.48|355.38|360.74|356.64|359.46|355.36|428
1627229400000|2021-07-25 16:10:00|359.5|355.4|358.7|354.6|359.67|355.57|358.52|354.42|310
1627229700000|2021-07-25 16:15:00|358.67|354.57|360.12|356.02|360.12|356.02|358.65|354.55|340
1627230000000|2021-07-25 16:20:00|360.14|356.04|361.31|357.21|361.53|357.43|360.13|356.03|446
1627230300000|2021-07-25 16:25:00|361.24|357.14|359.57|355.47|361.29|357.19|359.47|355.37|453
1627230600000|2021-07-25 16:30:00|359.59|355.49|360.48|356.38|361.16|357.06|359.59|355.49|415
1627230900000|2021-07-25 16:35:00|360.5|356.4|360.05|355.95|360.79|356.69|360.01|355.91|377
1627231200000|2021-07-25 16:40:00|359.97|355.87|359.25|355.15|360.06|355.96|359|354.9|404
1627231500000|2021-07-25 16:45:00|359.26|355.16|358.87|354.77|359.36|355.26|358.64|354.54|327
1627231800000|2021-07-25 16:50:00|358.88|354.78|359.5|355.4|359.56|355.46|358.88|354.78|316
1627232100000|2021-07-25 16:55:00|359.51|355.41|360.65|356.55|360.96|356.86|359.5|355.4|391
1627232400000|2021-07-25 17:00:00|360.64|356.54|360.29|356.19|360.91|356.81|359.25|355.15|441
1627232700000|2021-07-25 17:05:00|360.31|356.21|360.89|356.79|361.08|356.98|360.31|356.21|388
1627233000000|2021-07-25 17:10:00|360.88|356.78|361.16|357.06|361.73|357.63|360.82|356.72|397
1627233300000|2021-07-25 17:15:00|361.15|357.05|361.17|357.07|361.37|357.27|360.42|356.32|471
1627233600000|2021-07-25 17:20:00|361.16|357.06|362.13|358.03|362.46|358.36|360.87|356.77|379
1627233900000|2021-07-25 17:25:00|362.15|358.05|362.66|358.56|362.69|358.59|361.99|357.89|416
1627234200000|2021-07-25 17:30:00|362.67|358.57|362.43|358.33|362.76|358.66|361.9|357.8|470
1627234500000|2021-07-25 17:35:00|362.48|358.38|362.12|358.02|362.49|358.39|361.96|357.86|476
1627234800000|2021-07-25 17:40:00|362.11|358.01|362.03|357.93|362.14|358.04|361.48|357.38|353
1627235100000|2021-07-25 17:45:00|362.04|357.94|362.14|358.04|362.23|358.13|361.82|357.72|314
1627235400000|2021-07-25 17:50:00|362.16|358.06|362.55|358.45|362.82|358.72|361.99|357.89|400
1627235700000|2021-07-25 17:55:00|362.56|358.46|362.74|358.64|362.75|358.65|362.2|358.1|296
1627236000000|2021-07-25 18:00:00|362.75|358.65|363.51|359.41|363.59|359.49|362.5|358.4|348
1627236300000|2021-07-25 18:05:00|363.49|359.39|362.87|358.77|363.49|359.39|362.6|358.5|324
1627236600000|2021-07-25 18:10:00|362.86|358.76|363.21|359.11|363.26|359.16|362.64|358.54|365
1627236900000|2021-07-25 18:15:00|363.29|359.19|363.17|359.07|363.34|359.24|362.86|358.76|271
1627237200000|2021-07-25 18:20:00|363.18|359.08|363.08|358.98|363.2|359.1|362.92|358.82|222
1627237500000|2021-07-25 18:25:00|363.07|358.97|363.65|359.55|363.74|359.64|363.07|358.97|213
1627237800000|2021-07-25 18:30:00|363.64|359.54|363.52|359.42|363.74|359.64|363.27|359.17|274
1627238100000|2021-07-25 18:35:00|363.53|359.43|363.65|359.55|364.05|359.95|363.51|359.41|318
1627238400000|2021-07-25 18:40:00|363.67|359.57|363.94|359.84|363.94|359.84|363.3|359.2|248
1627238700000|2021-07-25 18:45:00|363.97|359.87|363.58|359.48|364.29|360.19|363.4|359.3|272
1627239000000|2021-07-25 18:50:00|363.59|359.49|363.54|359.44|364.05|359.95|363.5|359.4|263
1627239300000|2021-07-25 18:55:00|363.52|359.42|363.67|359.57|363.9|359.8|363.49|359.39|180
1627239600000|2021-07-25 19:00:00|363.68|359.58|364.17|360.07|364.27|360.17|363.64|359.54|331
1627239900000|2021-07-25 19:05:00|364.16|360.06|362.06|357.96|364.46|360.36|362.06|357.96|422
1627240200000|2021-07-25 19:10:00|362|357.9|363.15|359.05|363.48|359.38|361.98|357.88|477
1627240500000|2021-07-25 19:15:00|363.14|359.04|363.54|359.44|363.66|359.56|363.13|359.03|425
1627240800000|2021-07-25 19:20:00|363.51|359.41|363.82|359.72|364.07|359.97|363.46|359.36|356
1627241100000|2021-07-25 19:25:00|363.8|359.7|363.87|359.77|364.01|359.91|363.49|359.39|261
1627241400000|2021-07-25 19:30:00|363.88|359.78|364.5|360.4|364.86|360.76|363.86|359.76|368
1627241700000|2021-07-25 19:35:00|364.48|360.38|364.61|360.51|364.96|360.86|364.43|360.33|309
1627242000000|2021-07-25 19:40:00|364.59|360.49|363.94|359.84|364.62|360.52|362.91|358.81|470
1627242300000|2021-07-25 19:45:00|363.93|359.83|363|358.9|363.94|359.84|362.69|358.59|389
1627242600000|2021-07-25 19:50:00|363.01|358.91|362.87|358.77|363.54|359.44|362.84|358.74|336
1627242900000|2021-07-25 19:55:00|362.86|358.76|363.08|358.98|363.28|359.18|362.58|358.48|306
1627243200000|2021-07-25 20:00:00|363.05|358.95|361.63|357.53|363.05|358.95|361.49|357.39|428
1627243500000|2021-07-25 20:05:00|361.65|357.55|362.17|358.07|362.21|358.11|361.64|357.54|334
1627243800000|2021-07-25 20:10:00|362.16|358.06|362.6|358.5|362.85|358.75|362.12|358.02|383
1627244100000|2021-07-25 20:15:00|362.61|358.51|363.98|359.88|364.14|360.04|362.58|358.48|399
1627244400000|2021-07-25 20:20:00|363.97|359.87|363.4|359.3|364.15|360.05|363.11|359.01|288
1627244700000|2021-07-25 20:25:00|363.39|359.29|363.25|359.15|363.78|359.68|363.25|359.15|214
1627245000000|2021-07-25 20:30:00|363.26|359.16|363.43|359.33|363.74|359.64|363.13|359.03|267
1627245300000|2021-07-25 20:35:00|363.46|359.36|362.9|358.8|363.46|359.36|362.7|358.6|260
1627245600000|2021-07-25 20:40:00|362.92|358.82|363.32|359.22|363.48|359.38|362.9|358.8|233
1627245900000|2021-07-25 20:45:00|363.39|359.29|363.06|358.96|363.53|359.43|362.56|358.46|272
1627246200000|2021-07-25 20:50:00|363.03|358.93|363.89|359.79|363.98|359.88|363.01|358.91|288
1627246500000|2021-07-25 20:55:00|363.91|359.81|363.81|359.71|364.01|359.91|363.63|359.53|238
1627246800000|2021-07-25 21:00:00|363.83|359.73|363.29|359.19|363.96|359.86|363.29|359.19|301
1627247100000|2021-07-25 21:05:00|363.28|359.18|363.38|359.28|363.38|359.28|363.08|358.98|191
1627247400000|2021-07-25 21:10:00|363.43|359.33|363.13|359.03|363.45|359.35|363.1|359|191
1627247700000|2021-07-25 21:15:00|363.15|359.05|363.76|359.66|363.86|359.76|363.1|359|216
1627248000000|2021-07-25 21:20:00|363.78|359.68|364.9|360.8|365.07|360.97|363.73|359.63|311
1627248300000|2021-07-25 21:25:00|364.87|360.77|364.6|360.5|365.01|360.91|364.28|360.18|243
1627248600000|2021-07-25 21:30:00|364.7|360.6|363.9|359.8|364.7|360.6|363.52|359.42|271
1627248900000|2021-07-25 21:35:00|363.89|359.79|364.2|360.1|364.2|360.1|363.67|359.57|202
1627249200000|2021-07-25 21:40:00|364.19|360.09|364.14|360.04|364.2|360.1|363.81|359.71|195
1627249500000|2021-07-25 21:45:00|364.18|360.08|364.08|359.98|364.21|360.11|363.83|359.73|235
1627249800000|2021-07-25 21:50:00|364.06|359.96|363.9|359.8|364.21|360.11|363.88|359.78|161
1627250100000|2021-07-25 21:55:00|364|359.9|364.4|360.3|364.6|360.5|363.83|359.73|213
1627250400000|2021-07-25 22:00:00|364.44|360.34|363.48|359.38|364.47|360.37|363.48|359.38|189
1627250700000|2021-07-25 22:05:00|363.4|359.3|363.4|359.3|363.7|359.6|363.35|359.25|149
1627251000000|2021-07-25 22:10:00|363.47|359.37|363.58|359.48|363.65|359.55|363.37|359.27|122
1627251300000|2021-07-25 22:15:00|363.55|359.45|363.2|359.1|363.93|359.83|363.2|359.1|200
1627251600000|2021-07-25 22:20:00|363.3|359.2|363.21|359.11|363.3|359.2|362.69|358.59|219
1627251900000|2021-07-25 22:25:00|363.2|359.1|362.8|358.7|363.26|359.16|362.39|358.29|204
1627252200000|2021-07-25 22:30:00|362.83|358.73|363.91|359.81|364.21|360.11|362.75|358.65|289
1627252500000|2021-07-25 22:35:00|363.92|359.82|363.9|359.8|364.06|359.96|363.3|359.2|210
1627252800000|2021-07-25 22:40:00|363.93|359.83|363.61|359.51|363.94|359.84|363.38|359.28|248
1627253100000|2021-07-25 22:45:00|363.59|359.49|363.37|359.27|363.67|359.57|363.37|359.27|118
1627253400000|2021-07-25 22:50:00|363.36|359.26|363.37|359.27|363.45|359.35|363.01|358.91|210
1627253700000|2021-07-25 22:55:00|363.36|359.26|364.36|360.26|364.37|360.27|363.3|359.2|319
1627254000000|2021-07-25 23:00:00|364.35|360.25|364.81|360.71|364.85|360.75|363.98|359.88|290
1627254300000|2021-07-25 23:05:00|364.79|360.69|365.16|361.06|365.2|361.1|364.7|360.6|204
1627254600000|2021-07-25 23:10:00|365.14|361.04|364.31|360.21|365.82|361.72|363.97|359.87|336
1627254900000|2021-07-25 23:15:00|364.34|360.24|364.1|360|364.42|360.32|363.65|359.55|293
1627255200000|2021-07-25 23:20:00|364.11|360.01|365.15|361.05|365.15|361.05|363.8|359.7|364
1627255500000|2021-07-25 23:25:00|365.16|361.06|365.6|361.5|365.63|361.53|364.87|360.77|335
1627255800000|2021-07-25 23:30:00|365.59|361.49|366.25|362.15|366.29|362.19|365.59|361.49|333
1627256100000|2021-07-25 23:35:00|366.27|362.17|366.57|362.47|366.68|362.58|366.01|361.91|476
1627256400000|2021-07-25 23:40:00|366.56|362.46|367|362.9|367|362.9|366.17|362.07|491
1627256700000|2021-07-25 23:45:00|367.01|362.91|367.4|363.3|367.52|363.42|366.86|362.76|321
1627257000000|2021-07-25 23:50:00|367.49|363.39|367.51|363.41|367.84|363.74|366.82|362.72|401
1627257300000|2021-07-25 23:55:00|367.56|363.46|368.11|364.01|368.25|364.15|367.52|363.42|340
1627257600000|2021-07-26 00:00:00|368.07|363.97|368.15|364.05|368.33|364.23|365.98|361.88|460
1627257900000|2021-07-26 00:05:00|367.93|363.83|368.64|364.54|369.17|365.07|367.93|363.83|411
1627258200000|2021-07-26 00:10:00|368.63|364.53|371.94|367.84|371.94|367.84|368.1|364|565
1627258500000|2021-07-26 00:15:00|371.86|367.76|371.97|367.87|373.27|369.17|371.66|367.56|680
1627258800000|2021-07-26 00:20:00|371.94|367.84|372.69|368.59|372.85|368.75|371.65|367.55|603
1627259100000|2021-07-26 00:25:00|372.7|368.6|373.35|369.25|374.5|370.4|372.31|368.21|613
1627259400000|2021-07-26 00:30:00|373.46|369.36|373.61|369.51|374.09|369.99|372.78|368.68|599
1627259700000|2021-07-26 00:35:00|373.57|369.47|374.07|369.97|374.43|370.33|372.89|368.79|465
1627260000000|2021-07-26 00:40:00|374|369.9|374.65|370.55|374.77|370.67|373.52|369.42|443
1627260300000|2021-07-26 00:45:00|374.66|370.56|375.9|371.8|376.4|372.3|374.36|370.26|586
1627260600000|2021-07-26 00:50:00|375.93|371.83|376.24|372.14|376.25|372.15|374.94|370.84|651
1627260900000|2021-07-26 00:55:00|376.25|372.15|377.88|373.78|379.29|375.19|375.93|371.83|685
1627261200000|2021-07-26 01:00:00|377.87|373.77|382.77|378.67|385.64|381.54|377.87|373.77|936
1627261500000|2021-07-26 01:05:00|382.82|378.72|382.54|378.44|384.25|380.15|382.06|377.96|977
1627261800000|2021-07-26 01:10:00|382.49|378.39|385.28|381.18|386.77|382.67|382.15|378.05|953
1627262100000|2021-07-26 01:15:00|385.3|381.2|382.48|378.38|385.43|381.33|382.07|377.97|867
1627262400000|2021-07-26 01:20:00|382.47|378.37|384.22|380.12|384.26|380.16|382.36|378.26|767
1627262700000|2021-07-26 01:25:00|384.23|380.13|385.61|381.51|385.99|381.89|384.1|380|607
1627263000000|2021-07-26 01:30:00|385.57|381.47|388.23|384.13|388.23|384.13|385.23|381.13|541
1627263300000|2021-07-26 01:35:00|388.33|384.23|393.87|389.77|393.89|389.79|388.24|384.14|721
1627263600000|2021-07-26 01:40:00|393.82|389.72|390.97|386.87|393.88|389.78|389.57|385.47|884
1627263900000|2021-07-26 01:45:00|390.98|386.88|390.53|386.43|391.21|387.11|387.27|383.17|844
1627264200000|2021-07-26 01:50:00|390.54|386.44|389.74|385.64|390.9|386.8|388.45|384.35|710
1627264500000|2021-07-26 01:55:00|389.76|385.66|389.71|385.61|390.4|386.3|389.01|384.91|604
1627264800000|2021-07-26 02:00:00|389.72|385.62|388.85|384.75|390.39|386.29|388.48|384.38|638
1627265100000|2021-07-26 02:05:00|388.8|384.7|386.2|382.1|389.29|385.19|386.18|382.08|668
1627265400000|2021-07-26 02:10:00|386.24|382.14|387.15|383.05|387.8|383.7|386.15|382.05|633
1627265700000|2021-07-26 02:15:00|387.18|383.08|387.66|383.56|388.5|384.4|387.16|383.06|560
1627266000000|2021-07-26 02:20:00|387.62|383.52|388.16|384.06|388.5|384.4|387.08|382.98|551
1627266300000|2021-07-26 02:25:00|388.23|384.13|389.61|385.51|390.33|386.23|388.03|383.93|497
1627266600000|2021-07-26 02:30:00|389.6|385.5|389.67|385.57|390.5|386.4|388.96|384.86|555
1627266900000|2021-07-26 02:35:00|389.68|385.58|390.3|386.2|390.6|386.5|389.61|385.51|589
1627267200000|2021-07-26 02:40:00|390.28|386.18|389.46|385.36|390.4|386.3|387.73|383.63|597
1627267500000|2021-07-26 02:45:00|389.63|385.53|388.77|384.67|389.63|385.53|388.17|384.07|415
1627267800000|2021-07-26 02:50:00|388.76|384.66|389.44|385.34|389.68|385.58|388.58|384.48|425
1627268100000|2021-07-26 02:55:00|389.45|385.35|387.35|383.25|389.6|385.5|387.18|383.08|553
1627268400000|2021-07-26 03:00:00|387.39|383.29|387.96|383.86|388.9|384.8|387.25|383.15|690
1627268700000|2021-07-26 03:05:00|387.93|383.83|389.13|385.03|389.27|385.17|387.63|383.53|564
1627269000000|2021-07-26 03:10:00|389.09|384.99|389.43|385.33|389.8|385.7|388.57|384.47|669
1627269300000|2021-07-26 03:15:00|389.42|385.32|389.57|385.47|389.73|385.63|388.76|384.66|440
1627269600000|2021-07-26 03:20:00|389.53|385.43|389.45|385.35|390.4|386.3|389.18|385.08|398
1627269900000|2021-07-26 03:25:00|389.5|385.4|389.76|385.66|390.4|386.3|389.44|385.34|394
1627270200000|2021-07-26 03:30:00|389.75|385.65|389.55|385.45|390.27|386.17|389.1|385|395
1627270500000|2021-07-26 03:35:00|389.58|385.48|390.57|386.47|391.3|387.2|389.45|385.35|426
1627270800000|2021-07-26 03:40:00|390.58|386.48|389.8|385.7|390.66|386.56|389.22|385.12|375
1627271100000|2021-07-26 03:45:00|389.9|385.8|389.31|385.21|390.1|386|389.1|385|398
1627271400000|2021-07-26 03:50:00|389.23|385.13|390.6|386.5|390.67|386.57|389.17|385.07|448
1627271700000|2021-07-26 03:55:00|390.62|386.52|391.35|387.25|391.47|387.37|390.33|386.23|437
1627272000000|2021-07-26 04:00:00|391.3|387.2|391.64|387.54|392.5|388.4|391.13|387.03|513
1627272300000|2021-07-26 04:05:00|391.6|387.5|391.12|387.02|391.61|387.51|390.28|386.18|593
1627272600000|2021-07-26 04:10:00|391.15|387.05|392.28|388.18|392.49|388.39|390.99|386.89|489
1627272900000|2021-07-26 04:15:00|392.43|388.33|392.13|388.03|392.53|388.43|391.18|387.08|502
1627273200000|2021-07-26 04:20:00|392.14|388.04|392.5|388.4|392.64|388.54|391.76|387.66|598
1627273500000|2021-07-26 04:25:00|392.52|388.42|392.45|388.35|392.6|388.5|391.7|387.6|472
1627273800000|2021-07-26 04:30:00|392.42|388.32|391.45|387.35|392.63|388.53|390.64|386.54|553
1627274100000|2021-07-26 04:35:00|391.4|387.3|392.36|388.26|392.45|388.35|391.1|387|482
1627274400000|2021-07-26 04:40:00|392.32|388.22|393.05|388.95|393.29|389.19|391.65|387.55|437
1627274700000|2021-07-26 04:45:00|393.04|388.94|394.12|390.02|394.25|390.15|392.91|388.81|594
1627275000000|2021-07-26 04:50:00|394.15|390.05|393.6|389.5|394.5|390.4|393.32|389.22|528
1627275300000|2021-07-26 04:55:00|393.59|389.49|391.91|387.81|393.67|389.57|391.63|387.53|484
1627275600000|2021-07-26 05:00:00|391.9|387.8|391.63|387.53|393.37|389.27|391.5|387.4|466
1627275900000|2021-07-26 05:05:00|391.75|387.65|390.97|386.87|391.75|387.65|390.35|386.25|412
1627276200000|2021-07-26 05:10:00|391|386.9|391.59|387.49|391.6|387.5|390.88|386.78|402
1627276500000|2021-07-26 05:15:00|391.6|387.5|392.8|388.7|393.3|389.2|391.34|387.24|469
1627276800000|2021-07-26 05:20:00|392.73|388.63|393.99|389.89|394.45|390.35|392.7|388.6|507
1627277100000|2021-07-26 05:25:00|394|389.9|394.65|390.55|394.77|390.67|393.75|389.65|423
1627277400000|2021-07-26 05:30:00|394.61|390.51|393.8|389.7|394.9|390.8|393.35|389.25|436
1627277700000|2021-07-26 05:35:00|393.77|389.67|393.85|389.75|394.51|390.41|393.63|389.53|388
1627278000000|2021-07-26 05:40:00|393.86|389.76|394.2|390.1|394.6|390.5|393.83|389.73|416
1627278300000|2021-07-26 05:45:00|394.15|390.05|394.89|390.79|394.95|390.85|393.93|389.83|433
1627278600000|2021-07-26 05:50:00|394.87|390.77|394.15|390.05|395.5|391.4|393.42|389.32|558
1627278900000|2021-07-26 05:55:00|394.2|390.1|395.13|391.03|395.5|391.4|394.04|389.94|447
1627279200000|2021-07-26 06:00:00|395.14|391.04|394.97|390.87|395.45|391.35|394.2|390.1|545
1627279500000|2021-07-26 06:05:00|394.98|390.88|395.14|391.04|395.4|391.3|394.52|390.42|471
1627279800000|2021-07-26 06:10:00|395.22|391.12|395.57|391.47|395.63|391.53|394.87|390.77|537
1627280100000|2021-07-26 06:15:00|395.59|391.49|395.71|391.61|395.79|391.69|395.06|390.96|481
1627280400000|2021-07-26 06:20:00|395.7|391.6|397.3|393.2|397.41|393.31|395.23|391.13|653
1627280700000|2021-07-26 06:25:00|397.25|393.15|396.51|392.41|397.77|393.67|395.78|391.68|680
1627281000000|2021-07-26 06:30:00|396.57|392.47|396.97|392.87|397.91|393.81|396.54|392.44|616
1627281300000|2021-07-26 06:35:00|396.95|392.85|394.38|390.28|397.23|393.13|393.51|389.41|680
1627281600000|2021-07-26 06:40:00|394.53|390.43|394.81|390.71|395.67|391.57|394.26|390.16|619
1627281900000|2021-07-26 06:45:00|394.82|390.72|394|389.9|395.55|391.45|393.72|389.62|502
1627282200000|2021-07-26 06:50:00|393.82|389.72|392.28|388.18|394.29|390.19|391.53|387.43|615
1627282500000|2021-07-26 06:55:00|392.4|388.3|392.39|388.29|393|388.9|392.01|387.91|568
1627282800000|2021-07-26 07:00:00|392.41|388.31|393.9|389.8|394.07|389.97|392.38|388.28|563
1627283100000|2021-07-26 07:05:00|393.85|389.75|394.15|390.05|394.27|390.17|393.29|389.19|491
1627283400000|2021-07-26 07:10:00|394.11|390.01|394.87|390.77|394.9|390.8|394.1|390|442
1627283700000|2021-07-26 07:15:00|394.96|390.86|395.37|391.27|395.54|391.44|394.73|390.63|514
1627284000000|2021-07-26 07:20:00|395.38|391.28|394.53|390.43|395.42|391.32|394.16|390.06|408
1627284300000|2021-07-26 07:25:00|394.65|390.55|394.12|390.02|394.66|390.56|393.21|389.11|465
1627284600000|2021-07-26 07:30:00|394.11|390.01|392.72|388.62|394.32|390.22|392.62|388.52|473
1627284900000|2021-07-26 07:35:00|392.71|388.61|385.99|381.89|393.47|389.37|385.6|381.5|680
1627285200000|2021-07-26 07:40:00|385.96|381.86|386.82|382.72|388.55|384.45|384.65|380.55|870
1627285500000|2021-07-26 07:45:00|386.76|382.66|388.04|383.94|389.18|385.08|386.57|382.47|665
1627285800000|2021-07-26 07:50:00|388.05|383.95|387.5|383.4|389.35|385.25|387.45|383.35|593
1627286100000|2021-07-26 07:55:00|387.6|383.5|387.25|383.15|389.7|385.6|386.98|382.88|590
1627286400000|2021-07-26 08:00:00|387.28|383.18|386.3|382.2|389.25|385.15|386.23|382.13|626
1627286700000|2021-07-26 08:05:00|386.4|382.3|384.25|380.15|387.42|383.32|383.95|379.85|776
1627287000000|2021-07-26 08:10:00|384.21|380.11|385.57|381.47|385.7|381.6|383.24|379.14|703
1627287300000|2021-07-26 08:15:00|385.54|381.44|386.75|382.65|386.82|382.72|384.87|380.77|587
1627287600000|2021-07-26 08:20:00|386.68|382.58|386.61|382.51|387.5|383.4|386.34|382.24|531
1627287900000|2021-07-26 08:25:00|386.67|382.57|386.2|382.1|386.79|382.69|385.65|381.55|444
1627288200000|2021-07-26 08:30:00|386.15|382.05|387.54|383.44|387.65|383.55|386.1|382|476
1627288500000|2021-07-26 08:35:00|387.61|383.51|386.23|382.13|387.97|383.87|385.99|381.89|423
1627288800000|2021-07-26 08:40:00|386.26|382.16|387.76|383.66|387.93|383.83|385.45|381.35|385
1627289100000|2021-07-26 08:45:00|387.74|383.64|388.18|384.08|388.38|384.28|387.21|383.11|375
1627289400000|2021-07-26 08:50:00|388.17|384.07|388.76|384.66|389.22|385.12|387.9|383.8|477
1627289700000|2021-07-26 08:55:00|388.77|384.67|388.47|384.37|388.79|384.69|387.97|383.87|481
1627290000000|2021-07-26 09:00:00|388.48|384.38|389.35|385.25|389.63|385.53|387.91|383.81|514
1627290300000|2021-07-26 09:05:00|389.36|385.26|389.66|385.56|389.67|385.57|388.86|384.76|439
1627290600000|2021-07-26 09:10:00|389.64|385.54|388.84|384.74|389.64|385.54|388.4|384.3|443
1627290900000|2021-07-26 09:15:00|388.83|384.73|390.27|386.17|390.5|386.4|388.42|384.32|374
1627291200000|2021-07-26 09:20:00|390.28|386.18|390.78|386.68|390.89|386.79|389.82|385.72|396
1627291500000|2021-07-26 09:25:00|390.75|386.65|391.29|387.19|391.77|387.67|390.19|386.09|575
1627291800000|2021-07-26 09:30:00|391.12|387.02|389.98|385.88|391.79|387.69|389.66|385.56|511
1627292100000|2021-07-26 09:35:00|389.97|385.87|390.25|386.15|390.4|386.3|389.65|385.55|428
1627292400000|2021-07-26 09:40:00|390.26|386.16|388.7|384.6|390.34|386.24|388.6|384.5|385
1627292700000|2021-07-26 09:45:00|388.75|384.65|389.06|384.96|389.18|385.08|387.88|383.78|475
1627293000000|2021-07-26 09:50:00|389.03|384.93|389.21|385.11|389.68|385.58|388.41|384.31|424
1627293300000|2021-07-26 09:55:00|389.23|385.13|389.85|385.75|390.3|386.2|389.21|385.11|496
1627293600000|2021-07-26 10:00:00|389.83|385.73|391.06|386.96|391.15|387.05|389.18|385.08|438
1627293900000|2021-07-26 10:05:00|391.08|386.98|390.74|386.64|391.1|387|390.24|386.14|254
1627294200000|2021-07-26 10:10:00|390.8|386.7|391.2|387.1|391.35|387.25|390.43|386.33|285
1627294500000|2021-07-26 10:15:00|391.22|387.12|389.84|385.74|391.37|387.27|389.47|385.37|314
1627294800000|2021-07-26 10:20:00|389.81|385.71|389.73|385.63|390|385.9|388.99|384.89|354
1627295100000|2021-07-26 10:25:00|389.9|385.8|388.8|384.7|389.9|385.8|388.76|384.66|436
1627295400000|2021-07-26 10:30:00|388.93|384.83|390.95|386.85|391.1|387|388.23|384.13|552
1627295700000|2021-07-26 10:35:00|390.94|386.84|391.9|387.8|392.25|388.15|390.7|386.6|507
1627296000000|2021-07-26 10:40:00|391.95|387.85|392.05|387.95|393.25|389.15|391.32|387.22|543
1627296300000|2021-07-26 10:45:00|392.06|387.96|392.4|388.3|393.22|389.12|392.04|387.94|523
1627296600000|2021-07-26 10:50:00|392.45|388.35|392.23|388.13|392.57|388.47|391.55|387.45|452
1627296900000|2021-07-26 10:55:00|392.22|388.12|392.66|388.56|392.91|388.81|391.06|386.96|484
1627297200000|2021-07-26 11:00:00|392.6|388.5|389.88|385.78|392.67|388.57|389.48|385.38|699
1627297500000|2021-07-26 11:05:00|389.83|385.73|390.97|386.87|392.24|388.14|389.52|385.42|676
1627297800000|2021-07-26 11:10:00|390.87|386.77|390.9|386.8|391.3|387.2|390.47|386.37|510
1627298100000|2021-07-26 11:15:00|390.87|386.77|390.85|386.75|392.5|388.4|390.68|386.58|455
1627298400000|2021-07-26 11:20:00|390.87|386.77|390.7|386.6|391.1|387|390.26|386.16|293
1627298700000|2021-07-26 11:25:00|390.62|386.52|390.34|386.24|390.85|386.75|389.26|385.16|429
1627299000000|2021-07-26 11:30:00|390.36|386.26|391.04|386.94|392|387.9|390.22|386.12|408
1627299300000|2021-07-26 11:35:00|391.11|387.01|390.29|386.19|391.52|387.42|389.81|385.71|395
1627299600000|2021-07-26 11:40:00|390.4|386.3|390.2|386.1|391.01|386.91|389.85|385.75|298
1627299900000|2021-07-26 11:45:00|390.31|386.21|390.26|386.16|390.59|386.49|389.68|385.58|276
1627300200000|2021-07-26 11:50:00|390.3|386.2|390.7|386.6|390.74|386.64|389.8|385.7|321
1627300500000|2021-07-26 11:55:00|390.67|386.57|390.99|386.89|391.4|387.3|390.41|386.31|350
1627300800000|2021-07-26 12:00:00|390.97|386.87|391.55|387.45|391.8|387.7|390.97|386.87|488
1627301100000|2021-07-26 12:05:00|391.47|387.37|390.06|385.96|391.55|387.45|389.96|385.86|482
1627301400000|2021-07-26 12:10:00|390.08|385.98|391.69|387.59|391.73|387.63|388.71|384.61|659
1627301700000|2021-07-26 12:15:00|391.71|387.61|392.31|388.21|394.3|390.2|391.68|387.58|640
1627302000000|2021-07-26 12:20:00|392.33|388.23|394.7|390.6|394.72|390.62|392.13|388.03|569
1627302300000|2021-07-26 12:25:00|394.57|390.47|393.45|389.35|394.77|390.67|393.32|389.22|577
1627302600000|2021-07-26 12:30:00|393.5|389.4|393.45|389.35|394.65|390.55|393.36|389.26|563
1627302900000|2021-07-26 12:35:00|393.5|389.4|393|388.9|393.6|389.5|392.69|388.59|562
1627303200000|2021-07-26 12:40:00|393.01|388.91|392.36|388.26|393.02|388.92|391.93|387.83|315
1627303500000|2021-07-26 12:45:00|392.35|388.25|391.5|387.4|392.4|388.3|391.42|387.32|267
1627303800000|2021-07-26 12:50:00|391.52|387.42|391.57|387.47|392.1|388|391.45|387.35|290
1627304100000|2021-07-26 12:55:00|391.5|387.4|391.4|387.3|391.78|387.68|391.18|387.08|369
1627304400000|2021-07-26 13:00:00|391.41|387.31|386.41|382.31|391.42|387.32|385.53|381.43|814
1627304700000|2021-07-26 13:05:00|386.48|382.38|385.6|381.5|387.46|383.36|385.59|381.49|682
1627305000000|2021-07-26 13:10:00|385.63|381.53|384.7|380.6|386.56|382.46|383.82|379.72|742
1627305300000|2021-07-26 13:15:00|384.72|380.62|386.31|382.21|386.6|382.5|384.45|380.35|654
1627305600000|2021-07-26 13:20:00|386.3|382.2|387.27|383.17|387.39|383.29|386.25|382.15|548
1627305900000|2021-07-26 13:25:00|387.3|383.2|387.01|382.91|387.47|383.37|386.78|382.68|461
1627306200000|2021-07-26 13:30:00|387.05|382.95|385.81|381.71|387.44|383.34|385.44|381.34|513
1627306500000|2021-07-26 13:35:00|385.84|381.74|386.5|382.4|387.01|382.91|385.64|381.54|462
1627306800000|2021-07-26 13:40:00|386.49|382.39|387.69|383.59|388.13|384.03|386.49|382.39|320
1627307100000|2021-07-26 13:45:00|387.67|383.57|388.07|383.97|388.35|384.25|387.29|383.19|401
1627307400000|2021-07-26 13:50:00|388.08|383.98|388|383.9|388.67|384.57|387.9|383.8|454
1627307700000|2021-07-26 13:55:00|388.05|383.95|388.36|384.26|388.63|384.53|387.6|383.5|398
1627308000000|2021-07-26 14:00:00|388.35|384.25|389.91|385.81|389.92|385.82|388.05|383.95|467
1627308300000|2021-07-26 14:05:00|389.92|385.82|389.9|385.8|390.04|385.94|389.18|385.08|392
1627308600000|2021-07-26 14:10:00|389.95|385.85|390.7|386.6|390.7|386.6|389.84|385.74|319
1627308900000|2021-07-26 14:15:00|390.69|386.59|390.86|386.76|391.3|387.2|390.3|386.2|354
1627309200000|2021-07-26 14:20:00|390.87|386.77|390.98|386.88|391.3|387.2|390.58|386.48|263
1627309500000|2021-07-26 14:25:00|390.99|386.89|390.24|386.14|391|386.9|390.24|386.14|195
1627309800000|2021-07-26 14:30:00|390.22|386.12|388.97|384.87|390.34|386.24|387.59|383.49|464
1627310100000|2021-07-26 14:35:00|388.98|384.88|388.28|384.18|389.53|385.43|387.93|383.83|526
1627310400000|2021-07-26 14:40:00|388.27|384.17|386.92|382.82|388.62|384.52|386.48|382.38|500
1627310700000|2021-07-26 14:45:00|386.93|382.83|388.09|383.99|388.1|384|386.92|382.82|433
1627311000000|2021-07-26 14:50:00|388.06|383.96|387.79|383.69|388.45|384.35|387.78|383.68|330
1627311300000|2021-07-26 14:55:00|387.78|383.68|387.58|383.48|388.41|384.31|387.5|383.4|421
1627311600000|2021-07-26 15:00:00|387.64|383.54|387.3|383.2|388.13|384.03|386.7|382.6|450
1627311900000|2021-07-26 15:05:00|387.31|383.21|387.38|383.28|388.2|384.1|386.5|382.4|421
1627312200000|2021-07-26 15:10:00|387.37|383.27|388.08|383.98|388.15|384.05|387.33|383.23|320
1627312500000|2021-07-26 15:15:00|388.07|383.97|388.26|384.16|388.8|384.7|387.77|383.67|345
1627312800000|2021-07-26 15:20:00|388.27|384.17|388.54|384.44|388.55|384.45|387.69|383.59|368
1627313100000|2021-07-26 15:25:00|388.53|384.43|389.68|385.58|389.7|385.6|388.53|384.43|350
1627313400000|2021-07-26 15:30:00|389.69|385.59|390.21|386.11|390.6|386.5|389.66|385.56|411
1627313700000|2021-07-26 15:35:00|390.11|386.01|390.43|386.33|390.79|386.69|390.08|385.98|302
1627314000000|2021-07-26 15:40:00|390.42|386.32|390.83|386.73|391.3|387.2|390.3|386.2|384
1627314300000|2021-07-26 15:45:00|390.82|386.72|390.46|386.36|391.12|387.02|390.35|386.25|350
1627314600000|2021-07-26 15:50:00|390.43|386.33|392.04|387.94|392.14|388.04|389.6|385.5|406
1627314900000|2021-07-26 15:55:00|392.07|387.97|391.6|387.5|392.2|388.1|391.28|387.18|556
1627315200000|2021-07-26 16:00:00|391.55|387.45|390.81|386.71|392.17|388.07|390.59|386.49|642
1627315500000|2021-07-26 16:05:00|390.78|386.68|391.54|387.44|392.5|388.4|390.2|386.1|574
1627315800000|2021-07-26 16:10:00|391.55|387.45|391.73|387.63|392.1|388|391.29|387.19|531
1627316100000|2021-07-26 16:15:00|391.79|387.69|390.29|386.19|391.79|387.69|390.03|385.93|604
1627316400000|2021-07-26 16:20:00|390.25|386.15|390.14|386.04|390.54|386.44|389.9|385.8|497
1627316700000|2021-07-26 16:25:00|390.15|386.05|394.33|390.23|394.62|390.52|390.13|386.03|783
1627317000000|2021-07-26 16:30:00|394.39|390.29|392.87|388.77|394.51|390.41|392.31|388.21|567
1627317300000|2021-07-26 16:35:00|392.89|388.79|392.95|388.85|393.3|389.2|391.57|387.47|696
1627317600000|2021-07-26 16:40:00|392.94|388.84|391.26|387.16|393.01|388.91|390.3|386.2|662
1627317900000|2021-07-26 16:45:00|391.27|387.17|390.58|386.48|391.83|387.73|389.7|385.6|612
1627318200000|2021-07-26 16:50:00|390.63|386.53|390.98|386.88|391|386.9|390.12|386.02|438
1627318500000|2021-07-26 16:55:00|390.96|386.86|390.92|386.82|391.09|386.99|390.11|386.01|422
1627318800000|2021-07-26 17:00:00|390.97|386.87|389.26|385.16|391.18|387.08|389|384.9|593
1627319100000|2021-07-26 17:05:00|389.27|385.17|389.14|385.04|389.33|385.23|388.9|384.8|483
1627319400000|2021-07-26 17:10:00|389.15|385.05|389.76|385.66|389.86|385.76|389.11|385.01|491
1627319700000|2021-07-26 17:15:00|389.75|385.65|391.15|387.05|391.18|387.08|389.3|385.2|501
1627320000000|2021-07-26 17:20:00|391.11|387.01|392.24|388.14|392.36|388.26|391.07|386.97|523
1627320300000|2021-07-26 17:25:00|392.22|388.12|392.4|388.3|392.63|388.53|392.06|387.96|452
1627320600000|2021-07-26 17:30:00|392.39|388.29|393.14|389.04|393.14|389.04|392.38|388.28|373
1627320900000|2021-07-26 17:35:00|393.15|389.05|393.52|389.42|393.68|389.58|393|388.9|394
1627321200000|2021-07-26 17:40:00|393.5|389.4|392.8|388.7|393.51|389.41|392.71|388.61|377
1627321500000|2021-07-26 17:45:00|392.79|388.69|393.57|389.47|393.95|389.85|392.3|388.2|540
1627321800000|2021-07-26 17:50:00|393.56|389.46|393.39|389.29|393.56|389.46|392.67|388.57|497
1627322100000|2021-07-26 17:55:00|393.4|389.3|392.9|388.8|393.6|389.5|392.55|388.45|345
1627322400000|2021-07-26 18:00:00|392.92|388.82|392.38|388.28|392.92|388.82|392.18|388.08|339
1627322700000|2021-07-26 18:05:00|392.39|388.29|391.84|387.74|392.7|388.6|391|386.9|496
1627323000000|2021-07-26 18:10:00|391.87|387.77|391.37|387.27|391.87|387.77|390.32|386.22|516
1627323300000|2021-07-26 18:15:00|391.33|387.23|391.22|387.12|391.49|387.39|390.87|386.77|575
1627323600000|2021-07-26 18:20:00|391.24|387.14|391.46|387.36|391.66|387.56|390.93|386.83|352
1627323900000|2021-07-26 18:25:00|391.5|387.4|392.77|388.67|392.84|388.74|391.39|387.29|438
1627324200000|2021-07-26 18:30:00|392.76|388.66|392.12|388.02|392.76|388.66|392|387.9|431
1627324500000|2021-07-26 18:35:00|392.11|388.01|393.1|389|393.17|389.07|391.81|387.71|456
1627324800000|2021-07-26 18:40:00|393.09|388.99|393.29|389.19|394.06|389.96|393.04|388.94|569
1627325100000|2021-07-26 18:45:00|393.25|389.15|393.57|389.47|395.06|390.96|393.15|389.05|610
1627325400000|2021-07-26 18:50:00|393.59|389.49|393.78|389.68|394.45|390.35|393.15|389.05|626
1627325700000|2021-07-26 18:55:00|393.74|389.64|393.57|389.47|393.97|389.87|393.35|389.25|414
1627326000000|2021-07-26 19:00:00|393.58|389.48|393.59|389.49|393.7|389.6|392.66|388.56|496
1627326300000|2021-07-26 19:05:00|393.58|389.48|395.91|391.81|396.01|391.91|393.43|389.33|584
1627326600000|2021-07-26 19:10:00|396|391.9|400.04|395.94|401.97|397.87|395.56|391.46|811
1627326900000|2021-07-26 19:15:00|400.06|395.96|399.11|395.01|400.11|396.01|398.86|394.76|663
1627327200000|2021-07-26 19:20:00|399.1|395|400|395.9|400.51|396.41|398.75|394.65|740
1627327500000|2021-07-26 19:25:00|399.99|395.89|398.95|394.85|400.02|395.92|398.71|394.61|629
1627327800000|2021-07-26 19:30:00|398.96|394.86|398.18|394.08|399.15|395.05|397.72|393.62|521
1627328100000|2021-07-26 19:35:00|398.17|394.07|396.61|392.51|398.21|394.11|396.38|392.28|615
1627328400000|2021-07-26 19:40:00|396.7|392.6|395.17|391.07|396.7|392.6|394.64|390.54|729
1627328700000|2021-07-26 19:45:00|395.15|391.05|393.1|389|395.15|391.05|392.86|388.76|609
1627329000000|2021-07-26 19:50:00|393.11|389.01|393.45|389.35|393.45|389.35|392.4|388.3|605
1627329300000|2021-07-26 19:55:00|393.44|389.34|390.49|386.39|393.5|389.4|390.49|386.39|604
1627329600000|2021-07-26 20:00:00|390.48|386.38|386.02|381.92|390.99|386.89|384.5|380.4|1003
1627329900000|2021-07-26 20:05:00|386.06|381.96|383.66|379.56|386.53|382.43|383.1|379|873
1627330200000|2021-07-26 20:10:00|383.64|379.54|379.29|375.19|384.97|380.87|378.93|374.83|919
1627330500000|2021-07-26 20:15:00|379.24|375.14|381.64|377.54|382.63|378.53|379.24|375.14|822
1627330800000|2021-07-26 20:20:00|381.63|377.53|380.08|375.98|381.8|377.7|379.64|375.54|782
1627331100000|2021-07-26 20:25:00|380.12|376.02|376.78|372.68|380.12|376.02|373.76|369.66|967
1627331400000|2021-07-26 20:30:00|376.77|372.67|378.29|374.19|379.68|375.58|374.9|370.8|965
1627331700000|2021-07-26 20:35:00|378.3|374.2|377.9|373.8|379.7|375.6|377.24|373.14|800
1627332000000|2021-07-26 20:40:00|377.81|373.71|377.39|373.29|378.68|374.58|376.2|372.1|806
1627332300000|2021-07-26 20:45:00|377.4|373.3|377.12|373.02|378.17|374.07|375.73|371.63|782
1627332600000|2021-07-26 20:50:00|377.09|372.99|373.19|369.09|377.58|373.48|372.59|368.49|894
1627332900000|2021-07-26 20:55:00|373.26|369.16|376.28|372.18|376.54|372.44|372.68|368.58|857
1627333200000|2021-07-26 21:00:00|376.27|372.17|372.39|368.29|376.27|372.17|372.16|368.06|905
1627333500000|2021-07-26 21:05:00|372.34|368.24|374.33|370.23|374.87|370.77|372.32|368.22|718
1627333800000|2021-07-26 21:10:00|374.32|370.22|375.09|370.99|375.62|371.52|374.04|369.94|630
1627334100000|2021-07-26 21:15:00|375.08|370.98|373.25|369.15|375.42|371.32|372.83|368.73|492
1627334400000|2021-07-26 21:20:00|373.24|369.14|374.5|370.4|375.32|371.22|372.98|368.88|422
1627334700000|2021-07-26 21:25:00|374.49|370.39|371.98|367.88|374.56|370.46|371.66|367.56|552
1627335000000|2021-07-26 21:30:00|371.99|367.89|372.49|368.39|372.75|368.65|371.88|367.78|361
1627335300000|2021-07-26 21:35:00|372.51|368.41|365.6|361.5|372.52|368.42|365.25|361.15|803
1627335600000|2021-07-26 21:40:00|365.72|361.62|368.94|364.84|369.2|365.1|365.72|361.62|832
1627335900000|2021-07-26 21:45:00|368.95|364.85|372.83|368.73|372.91|368.81|368.65|364.55|672
1627336200000|2021-07-26 21:50:00|372.8|368.7|373.16|369.06|374.17|370.07|372.39|368.29|639
1627336500000|2021-07-26 21:55:00|373.19|369.09|372.55|368.45|373.52|369.42|372.18|368.08|446
1627336800000|2021-07-26 22:00:00|372.56|368.46|373.61|369.51|373.78|369.68|371.64|367.54|563
1627337100000|2021-07-26 22:05:00|373.66|369.56|372.95|368.85|373.85|369.75|372.68|368.58|579
1627337400000|2021-07-26 22:10:00|372.96|368.86|371.6|367.5|372.96|368.86|370.7|366.6|645
1627337700000|2021-07-26 22:15:00|371.64|367.54|370.09|365.99|371.67|367.57|367.94|363.84|781
1627338000000|2021-07-26 22:20:00|370.05|365.95|370.3|366.2|370.64|366.54|369.28|365.18|728
1627338300000|2021-07-26 22:25:00|370.29|366.19|369.16|365.06|371.02|366.92|368.67|364.57|686
1627338600000|2021-07-26 22:30:00|369.15|365.05|370.16|366.06|371.5|367.4|369.15|365.05|689
1627338900000|2021-07-26 22:35:00|370.12|366.02|371.16|367.06|371.7|367.6|370.06|365.96|539
1627339200000|2021-07-26 22:40:00|371.15|367.05|368.29|364.19|371.42|367.32|367.62|363.52|642
1627339500000|2021-07-26 22:45:00|368.27|364.17|371.02|366.92|371.27|367.17|368.27|364.17|607
1627339800000|2021-07-26 22:50:00|371|366.9|371.05|366.95|371.3|367.2|369.28|365.18|621
1627340100000|2021-07-26 22:55:00|370.98|366.88|372.81|368.71|372.96|368.86|370.87|366.77|706
1627340400000|2021-07-26 23:00:00|372.88|368.78|371.48|367.38|372.9|368.8|370.93|366.83|538
1627340700000|2021-07-26 23:05:00|371.57|367.47|370.05|365.95|371.59|367.49|369.65|365.55|540
1627341000000|2021-07-26 23:10:00|369.88|365.78|372.32|368.22|372.47|368.37|369.7|365.6|447
1627341300000|2021-07-26 23:15:00|372.19|368.09|371.91|367.81|372.27|368.17|371.05|366.95|471
1627341600000|2021-07-26 23:20:00|372.01|367.91|372.15|368.05|372.67|368.57|371.59|367.49|353
1627341900000|2021-07-26 23:25:00|372.14|368.04|371.91|367.81|372.43|368.33|371.8|367.7|458
1627342200000|2021-07-26 23:30:00|371.93|367.83|372.57|368.47|372.71|368.61|371.6|367.5|470
1627342500000|2021-07-26 23:35:00|372.59|368.49|371.2|367.1|372.61|368.51|371.17|367.07|506
1627342800000|2021-07-26 23:40:00|371.22|367.12|370.59|366.49|371.34|367.24|370.19|366.09|490
1627343100000|2021-07-26 23:45:00|370.61|366.51|369.7|365.6|370.9|366.8|369.7|365.6|523
1627343400000|2021-07-26 23:50:00|369.8|365.7|370.17|366.07|371.08|366.98|369.34|365.24|581
1627343700000|2021-07-26 23:55:00|370.18|366.08|370.1|366|371.81|367.71|369.98|365.88|547
1627344000000|2021-07-27 00:00:00|370.09|365.99|369.01|364.91|370.91|366.81|368.39|364.29|692
1627344300000|2021-07-27 00:05:00|369.02|364.92|372.78|368.68|373.55|369.45|369.02|364.92|641
1627344600000|2021-07-27 00:10:00|372.66|368.56|366.49|362.39|372.67|368.57|366.07|361.97|777
1627344900000|2021-07-27 00:15:00|366.45|362.35|369.94|365.84|369.94|365.84|366.41|362.31|777
1627345200000|2021-07-27 00:20:00|369.89|365.79|372.39|368.29|372.75|368.65|369.89|365.79|714
1627345500000|2021-07-27 00:25:00|372.43|368.33|375.94|371.84|376.9|372.8|371.68|367.58|737
1627345800000|2021-07-27 00:30:00|375.96|371.86|373.39|369.29|376.12|372.02|372.69|368.59|732
1627346100000|2021-07-27 00:35:00|373.4|369.3|370.32|366.22|373.55|369.45|370.24|366.14|723
1627346400000|2021-07-27 00:40:00|370.33|366.23|371.18|367.08|373.02|368.92|370.29|366.19|724
1627346700000|2021-07-27 00:45:00|371.16|367.06|370.27|366.17|371.42|367.32|369.41|365.31|683
1627347000000|2021-07-27 00:50:00|370.25|366.15|368.87|364.77|370.79|366.69|368.8|364.7|593
1627347300000|2021-07-27 00:55:00|368.88|364.78|372.25|368.15|372.46|368.36|368.85|364.75|602
1627347600000|2021-07-27 01:00:00|372.17|368.07|370.65|366.55|372.66|368.56|370.39|366.29|634
1627347900000|2021-07-27 01:05:00|370.67|366.57|369.54|365.44|371.81|367.71|369.28|365.18|604
1627348200000|2021-07-27 01:10:00|369.56|365.46|368.28|364.18|369.96|365.86|368.21|364.11|583
1627348500000|2021-07-27 01:15:00|368.3|364.2|365.52|361.42|369.31|365.21|364.95|360.85|726
1627348800000|2021-07-27 01:20:00|365.35|361.25|364.5|360.4|366.45|362.35|363.95|359.85|846
1627349100000|2021-07-27 01:25:00|364.52|360.42|365.9|361.8|366.42|362.32|364.3|360.2|639
1627349400000|2021-07-27 01:30:00|365.92|361.82|365.81|361.71|367.34|363.24|365.66|361.56|575
1627349700000|2021-07-27 01:35:00|365.82|361.72|363.93|359.83|366.82|362.72|363.7|359.6|816
1627350000000|2021-07-27 01:40:00|363.94|359.84|365.25|361.15|366.53|362.43|363.93|359.83|665
1627350300000|2021-07-27 01:45:00|365.19|361.09|367.79|363.69|368.7|364.6|364.85|360.75|753
1627350600000|2021-07-27 01:50:00|367.81|363.71|366.2|362.1|367.81|363.71|364.77|360.67|642
1627350900000|2021-07-27 01:55:00|366.21|362.11|364.71|360.61|366.71|362.61|364.39|360.29|611
1627351200000|2021-07-27 02:00:00|364.7|360.6|366.41|362.31|367.52|363.42|364.33|360.23|559
1627351500000|2021-07-27 02:05:00|366.4|362.3|367.36|363.26|368.11|364.01|366.39|362.29|535
1627351800000|2021-07-27 02:10:00|367.37|363.27|366.32|362.22|367.9|363.8|366.27|362.17|496
1627352100000|2021-07-27 02:15:00|366.31|362.21|367.6|363.5|368.87|364.77|366.22|362.12|598
1627352400000|2021-07-27 02:20:00|367.66|363.56|367.6|363.5|368.4|364.3|367.39|363.29|493
1627352700000|2021-07-27 02:25:00|367.59|363.49|366.86|362.76|367.71|363.61|366.67|362.57|420
1627353000000|2021-07-27 02:30:00|366.95|362.85|365.23|361.13|367.02|362.92|364.96|360.86|554
1627353300000|2021-07-27 02:35:00|365.2|361.1|365.26|361.16|367.16|363.06|365.2|361.1|551
1627353600000|2021-07-27 02:40:00|365.29|361.19|364.2|360.1|366.32|362.22|363.52|359.42|719
1627353900000|2021-07-27 02:45:00|364.21|360.11|366.47|362.37|366.78|362.68|364.05|359.95|725
1627354200000|2021-07-27 02:50:00|366.48|362.38|365.99|361.89|367.46|363.36|365.55|361.45|629
1627354500000|2021-07-27 02:55:00|366.02|361.92|364.26|360.16|366.42|362.32|364.26|360.16|731
1627354800000|2021-07-27 03:00:00|364.24|360.14|362.81|358.71|365.28|361.18|362.29|358.19|813
1627355100000|2021-07-27 03:05:00|362.78|358.68|363.82|359.72|364.11|360.01|362.54|358.44|658
1627355400000|2021-07-27 03:10:00|363.83|359.73|365.68|361.58|365.75|361.65|363.82|359.72|547
1627355700000|2021-07-27 03:15:00|365.66|361.56|365.37|361.27|366.25|362.15|364.74|360.64|444
1627356000000|2021-07-27 03:20:00|365.42|361.32|366.22|362.12|366.37|362.27|365.32|361.22|521
1627356300000|2021-07-27 03:25:00|366.2|362.1|365.69|361.59|366.35|362.25|364.36|360.26|497
1627356600000|2021-07-27 03:30:00|365.7|361.6|366.45|362.35|366.56|362.46|365.39|361.29|470
1627356900000|2021-07-27 03:35:00|366.39|362.29|365.22|361.12|366.39|362.29|364.89|360.79|497
1627357200000|2021-07-27 03:40:00|365.19|361.09|365.87|361.77|365.87|361.77|364.96|360.86|458
1627357500000|2021-07-27 03:45:00|365.9|361.8|366.77|362.67|367.35|363.25|365.62|361.52|535
1627357800000|2021-07-27 03:50:00|366.78|362.68|366.32|362.22|367.02|362.92|366.25|362.15|379
1627358100000|2021-07-27 03:55:00|366.34|362.24|366.18|362.08|366.46|362.36|365.98|361.88|378
1627358400000|2021-07-27 04:00:00|366.15|362.05|365.85|361.75|366.48|362.38|365.38|361.28|569
1627358700000|2021-07-27 04:05:00|365.86|361.76|367.21|363.11|367.27|363.17|365.73|361.63|436
1627359000000|2021-07-27 04:10:00|367.2|363.1|367.56|363.46|367.98|363.88|366.26|362.16|595
1627359300000|2021-07-27 04:15:00|367.62|363.52|367.35|363.25|368|363.9|366.87|362.77|573
1627359600000|2021-07-27 04:20:00|367.29|363.19|366.27|362.17|367.34|363.24|366.11|362.01|477
1627359900000|2021-07-27 04:25:00|366.26|362.16|366.44|362.34|366.72|362.62|365.67|361.57|423
1627360200000|2021-07-27 04:30:00|366.45|362.35|365.98|361.88|366.76|362.66|365.34|361.24|461
1627360500000|2021-07-27 04:35:00|366|361.9|365.69|361.59|366.41|362.31|365.64|361.54|370
1627360800000|2021-07-27 04:40:00|365.68|361.58|366.73|362.63|366.91|362.81|365.39|361.29|480
1627361100000|2021-07-27 04:45:00|366.71|362.61|368.69|364.59|368.8|364.7|366.68|362.58|553
1627361400000|2021-07-27 04:50:00|368.72|364.62|367.13|363.03|368.72|364.62|366.85|362.75|512
1627361700000|2021-07-27 04:55:00|367.12|363.02|366.64|362.54|367.18|363.08|366.23|362.13|457
1627362000000|2021-07-27 05:00:00|366.63|362.53|367.07|362.97|367.15|363.05|366.19|362.09|491
1627362300000|2021-07-27 05:05:00|367.06|362.96|367.16|363.06|367.25|363.15|366.77|362.67|403
1627362600000|2021-07-27 05:10:00|367.17|363.07|366.95|362.85|367.18|363.08|366.26|362.16|438
1627362900000|2021-07-27 05:15:00|366.96|362.86|368.39|364.29|368.48|364.38|366.46|362.36|494
1627363200000|2021-07-27 05:20:00|368.4|364.3|368.99|364.89|369.22|365.12|368.34|364.24|568
1627363500000|2021-07-27 05:25:00|368.98|364.88|368.88|364.78|369.29|365.19|368.3|364.2|562
1627363800000|2021-07-27 05:30:00|368.89|364.79|368.89|364.79|369.05|364.95|367.76|363.66|552
1627364100000|2021-07-27 05:35:00|368.88|364.78|368.34|364.24|368.97|364.87|368.04|363.94|535
1627364400000|2021-07-27 05:40:00|368.36|364.26|367.89|363.79|368.44|364.34|367.69|363.59|450
1627364700000|2021-07-27 05:45:00|368|363.9|368.97|364.87|368.97|364.87|367.79|363.69|486
1627365000000|2021-07-27 05:50:00|368.96|364.86|369.38|365.28|369.5|365.4|368.52|364.42|525
1627365300000|2021-07-27 05:55:00|369.37|365.27|369.04|364.94|369.43|365.33|368.77|364.67|419
1627365600000|2021-07-27 06:00:00|369.03|364.93|368.33|364.23|369.49|365.39|367.95|363.85|520
1627365900000|2021-07-27 06:05:00|368.43|364.33|369.35|365.25|369.69|365.59|368.23|364.13|458
1627366200000|2021-07-27 06:10:00|369.34|365.24|368.98|364.88|369.34|365.24|368.37|364.27|429
1627366500000|2021-07-27 06:15:00|368.96|364.86|369.08|364.98|369.25|365.15|368.51|364.41|418
1627366800000|2021-07-27 06:20:00|369.07|364.97|369.07|364.97|369.56|365.46|368.84|364.74|569
1627367100000|2021-07-27 06:25:00|369.08|364.98|370.12|366.02|370.46|366.36|369.08|364.98|542
1627367400000|2021-07-27 06:30:00|370.08|365.98|369.88|365.78|370.13|366.03|369.48|365.38|434
1627367700000|2021-07-27 06:35:00|369.91|365.81|369.51|365.41|369.91|365.81|368.98|364.88|524
1627368000000|2021-07-27 06:40:00|369.5|365.4|369.27|365.17|369.72|365.62|368.98|364.88|471
1627368300000|2021-07-27 06:45:00|369.28|365.18|367.8|363.7|369.41|365.31|367.21|363.11|510
1627368600000|2021-07-27 06:50:00|367.81|363.71|367.42|363.32|368.95|364.85|367.4|363.3|629
1627368900000|2021-07-27 06:55:00|367.51|363.41|367.97|363.87|368.97|364.87|367.51|363.41|587
1627369200000|2021-07-27 07:00:00|367.94|363.84|369.57|365.47|369.61|365.51|367.72|363.62|571
1627369500000|2021-07-27 07:05:00|369.58|365.48|368.33|364.23|369.99|365.89|368.27|364.17|539
1627369800000|2021-07-27 07:10:00|368.38|364.28|368.69|364.59|369.51|365.41|368.32|364.22|425
1627370100000|2021-07-27 07:15:00|368.66|364.56|369.69|365.59|369.9|365.8|368.64|364.54|449
1627370400000|2021-07-27 07:20:00|369.6|365.5|368.81|364.71|369.65|365.55|368.43|364.33|436
1627370700000|2021-07-27 07:25:00|368.8|364.7|367.09|362.99|368.8|364.7|366.95|362.85|423
1627371000000|2021-07-27 07:30:00|367.05|362.95|367.43|363.33|368.1|364|367.05|362.95|453
1627371300000|2021-07-27 07:35:00|367.47|363.37|368.48|364.38|369.22|365.12|367.43|363.33|493
1627371600000|2021-07-27 07:40:00|368.4|364.3|368.38|364.28|368.9|364.8|368.37|364.27|374
1627371900000|2021-07-27 07:45:00|368.25|364.15|367.27|363.17|368.89|364.79|367.17|363.07|405
1627372200000|2021-07-27 07:50:00|367.28|363.18|368.84|364.74|369.08|364.98|367.27|363.17|421
1627372500000|2021-07-27 07:55:00|368.87|364.77|369.6|365.5|369.91|365.81|368.67|364.57|418
1627372800000|2021-07-27 08:00:00|369.59|365.49|367.78|363.68|369.6|365.5|367.46|363.36|557
1627373100000|2021-07-27 08:05:00|367.81|363.71|369.84|365.74|369.89|365.79|367.54|363.44|529
1627373400000|2021-07-27 08:10:00|369.85|365.75|369.63|365.53|369.87|365.77|369.04|364.94|439
1627373700000|2021-07-27 08:15:00|369.62|365.52|371.45|367.35|371.74|367.64|369.48|365.38|648
1627374000000|2021-07-27 08:20:00|371.47|367.37|370.82|366.72|371.72|367.62|370.74|366.64|510
1627374300000|2021-07-27 08:25:00|370.85|366.75|373.07|368.97|373.8|369.7|370.44|366.34|641
1627374600000|2021-07-27 08:30:00|373.15|369.05|372.31|368.21|373.77|369.67|371.94|367.84|454
1627374900000|2021-07-27 08:35:00|372.28|368.18|371.48|367.38|372.31|368.21|371.1|367|399
1627375200000|2021-07-27 08:40:00|371.46|367.36|370.44|366.34|371.55|367.45|370.13|366.03|427
1627375500000|2021-07-27 08:45:00|370.31|366.21|370.9|366.8|371.1|367|370.07|365.97|419
1627375800000|2021-07-27 08:50:00|370.95|366.85|370.99|366.89|371.11|367.01|370.59|366.49|386
1627376100000|2021-07-27 08:55:00|370.97|366.87|370.93|366.83|371.84|367.74|370.24|366.14|430
1627376400000|2021-07-27 09:00:00|371.11|367.01|371.24|367.14|371.45|367.35|370.91|366.81|437
1627376700000|2021-07-27 09:05:00|371.2|367.1|372.17|368.07|372.3|368.2|371|366.9|306
1627377000000|2021-07-27 09:10:00|372.2|368.1|371.53|367.43|372.21|368.11|371.09|366.99|514
1627377300000|2021-07-27 09:15:00|371.44|367.34|370.16|366.06|371.61|367.51|369.99|365.89|472
1627377600000|2021-07-27 09:20:00|370.19|366.09|369.71|365.61|370.59|366.49|368.66|364.56|436
1627377900000|2021-07-27 09:25:00|369.78|365.68|370.8|366.7|371.04|366.94|369.7|365.6|413
1627378200000|2021-07-27 09:30:00|370.83|366.73|372.83|368.73|372.9|368.8|370.3|366.2|571
1627378500000|2021-07-27 09:35:00|372.72|368.62|373.58|369.48|373.74|369.64|372.37|368.27|452
1627378800000|2021-07-27 09:40:00|373.59|369.49|375.13|371.03|375.36|371.26|373.43|369.33|409
1627379100000|2021-07-27 09:45:00|375.18|371.08|375.05|370.95|375.41|371.31|373.69|369.59|482
1627379400000|2021-07-27 09:50:00|375|370.9|374.55|370.45|375.1|371|374.04|369.94|477
1627379700000|2021-07-27 09:55:00|374.61|370.51|373.9|369.8|374.7|370.6|373.49|369.39|499
1627380000000|2021-07-27 10:00:00|373.95|369.85|373.83|369.73|374.1|370|372.95|368.85|414
1627380300000|2021-07-27 10:05:00|373.9|369.8|373.02|368.92|374.15|370.05|372.73|368.63|310
1627380600000|2021-07-27 10:10:00|373.12|369.02|372.12|368.02|373.17|369.07|371.97|367.87|333
1627380900000|2021-07-27 10:15:00|372.07|367.97|372.38|368.28|372.65|368.55|372.03|367.93|356
1627381200000|2021-07-27 10:20:00|372.43|368.33|373.33|369.23|373.42|369.32|372.3|368.2|315
1627381500000|2021-07-27 10:25:00|373.32|369.22|373.93|369.83|374.11|370.01|372.91|368.81|393
1627381800000|2021-07-27 10:30:00|373.94|369.84|374.05|369.95|374.42|370.32|373.69|369.59|497
1627382100000|2021-07-27 10:35:00|374.1|370|374.21|370.11|374.38|370.28|373.61|369.51|376
1627382400000|2021-07-27 10:40:00|374.18|370.08|374.2|370.1|374.4|370.3|373.7|369.6|321
1627382700000|2021-07-27 10:45:00|374.13|370.03|373.9|369.8|374.35|370.25|373.59|369.49|379
1627383000000|2021-07-27 10:50:00|373.77|369.67|374|369.9|374.9|370.8|373.65|369.55|426
1627383300000|2021-07-27 10:55:00|373.81|369.71|374.49|370.39|374.6|370.5|373.48|369.38|381
1627383600000|2021-07-27 11:00:00|374.45|370.35|374.76|370.66|375.03|370.93|374.09|369.99|393
1627383900000|2021-07-27 11:05:00|374.75|370.65|374.66|370.56|374.9|370.8|374.44|370.34|214
1627384200000|2021-07-27 11:10:00|374.74|370.64|374.15|370.05|374.75|370.65|374.1|370|229
1627384500000|2021-07-27 11:15:00|374.2|370.1|374.66|370.56|375.1|371|374.08|369.98|269
1627384800000|2021-07-27 11:20:00|374.67|370.57|374.07|369.97|374.8|370.7|373.7|369.6|370
1627385100000|2021-07-27 11:25:00|374.15|370.05|374.5|370.4|374.9|370.8|373.88|369.78|428
1627385400000|2021-07-27 11:30:00|374.49|370.39|374.89|370.79|375|370.9|374.22|370.12|412
1627385700000|2021-07-27 11:35:00|374.92|370.82|375.9|371.8|375.9|371.8|374.78|370.68|410
1627386000000|2021-07-27 11:40:00|375.86|371.76|375.99|371.89|376.01|371.91|375.22|371.12|346
1627386300000|2021-07-27 11:45:00|375.97|371.87|376.5|372.4|376.6|372.5|375.57|371.47|335
1627386600000|2021-07-27 11:50:00|376.46|372.36|377.35|373.25|377.47|373.37|376.35|372.25|537
1627386900000|2021-07-27 11:55:00|377.33|373.23|377.53|373.43|377.8|373.7|377.06|372.96|461
1627387200000|2021-07-27 12:00:00|377.48|373.38|376.4|372.3|377.68|373.58|375.98|371.88|550
1627387500000|2021-07-27 12:05:00|376.41|372.31|376.27|372.17|376.41|372.31|375.23|371.13|478
1627387800000|2021-07-27 12:10:00|376.18|372.08|376.63|372.53|376.92|372.82|376.12|372.02|464
1627388100000|2021-07-27 12:15:00|376.64|372.54|376.44|372.34|376.7|372.6|376.06|371.96|428
1627388400000|2021-07-27 12:20:00|376.45|372.35|376.86|372.76|377|372.9|376.22|372.12|413
1627388700000|2021-07-27 12:25:00|376.94|372.84|376.68|372.58|377.07|372.97|376.05|371.95|498
1627389000000|2021-07-27 12:30:00|376.69|372.59|378.17|374.07|378.4|374.3|376.48|372.38|579
1627389300000|2021-07-27 12:35:00|378.32|374.22|378.88|374.78|378.97|374.87|377.91|373.81|588
1627389600000|2021-07-27 12:40:00|378.85|374.75|378.7|374.6|378.97|374.87|378.41|374.31|494
1627389900000|2021-07-27 12:45:00|378.69|374.59|379.64|375.54|379.71|375.61|377.74|373.64|648
1627390200000|2021-07-27 12:50:00|379.63|375.53|379.23|375.13|379.83|375.73|378.71|374.61|590
1627390500000|2021-07-27 12:55:00|379.25|375.15|379.14|375.04|379.7|375.6|378.93|374.83|484
1627390800000|2021-07-27 13:00:00|379.16|375.06|379.35|375.25|380.01|375.91|379.16|375.06|561
1627391100000|2021-07-27 13:05:00|379.34|375.24|378.26|374.16|379.66|375.56|377.99|373.89|494
1627391400000|2021-07-27 13:10:00|378.27|374.17|378.34|374.24|379.67|375.57|378.2|374.1|538
1627391700000|2021-07-27 13:15:00|378.32|374.22|377.83|373.73|378.53|374.43|377.33|373.23|492
1627392000000|2021-07-27 13:20:00|377.76|373.66|378.7|374.6|378.99|374.89|377.67|373.57|406
1627392300000|2021-07-27 13:25:00|378.75|374.65|378.66|374.56|379.1|375|378.37|374.27|488
1627392600000|2021-07-27 13:30:00|378.67|374.57|379.13|375.03|379.62|375.52|378|373.9|458
1627392900000|2021-07-27 13:35:00|379.11|375.01|380.19|376.09|380.19|376.09|379.08|374.98|603
1627393200000|2021-07-27 13:40:00|380.18|376.08|380.01|375.91|380.4|376.3|379.3|375.2|575
1627393500000|2021-07-27 13:45:00|380|375.9|379.84|375.74|380.78|376.68|379.76|375.66|417
1627393800000|2021-07-27 13:50:00|379.87|375.77|378.8|374.7|380.2|376.1|378.28|374.18|467
1627394100000|2021-07-27 13:55:00|378.79|374.69|378.61|374.51|379.47|375.37|378.6|374.5|452
1627394400000|2021-07-27 14:00:00|378.62|374.52|373.73|369.63|381.04|376.94|373.73|369.63|758
1627394700000|2021-07-27 14:05:00|373.69|369.59|373.58|369.48|375.64|371.54|372.59|368.49|824
1627395000000|2021-07-27 14:10:00|373.62|369.52|370.72|366.62|374.51|370.41|370.62|366.52|726
1627395300000|2021-07-27 14:15:00|370.88|366.78|373.65|369.55|374.15|370.05|370.77|366.67|719
1627395600000|2021-07-27 14:20:00|373.64|369.54|373.57|369.47|375.25|371.15|373.51|369.41|563
1627395900000|2021-07-27 14:25:00|373.59|369.49|375.18|371.08|375.51|371.41|373.56|369.46|501
1627396200000|2021-07-27 14:30:00|375.14|371.04|378.1|374|379.26|375.16|375.13|371.03|758
1627396500000|2021-07-27 14:35:00|378.11|374.01|376.57|372.47|378.57|374.47|376.31|372.21|656
1627396800000|2021-07-27 14:40:00|376.56|372.46|376.87|372.77|378.56|374.46|373.98|369.88|755
1627397100000|2021-07-27 14:45:00|376.9|372.8|375.4|371.3|377.75|373.65|375.14|371.04|664
1627397400000|2021-07-27 14:50:00|375.41|371.31|376.54|372.44|377.51|373.41|375.29|371.19|563
1627397700000|2021-07-27 14:55:00|376.55|372.45|376.4|372.3|377.01|372.91|375.87|371.77|497
1627398000000|2021-07-27 15:00:00|376.38|372.28|378.54|374.44|378.75|374.65|376.17|372.07|705
1627398300000|2021-07-27 15:05:00|378.52|374.42|378.25|374.15|378.8|374.7|378.13|374.03|512
1627398600000|2021-07-27 15:10:00|378.24|374.14|379.32|375.22|379.45|375.35|378.24|374.14|530
1627398900000|2021-07-27 15:15:00|379.31|375.21|378.47|374.37|379.31|375.21|377.66|373.56|603
1627399200000|2021-07-27 15:20:00|378.46|374.36|377.73|373.63|378.65|374.55|377.41|373.31|522
1627399500000|2021-07-27 15:25:00|377.71|373.61|377.41|373.31|378.14|374.04|377.14|373.04|478
1627399800000|2021-07-27 15:30:00|377.47|373.37|375.49|371.39|377.85|373.75|375|370.9|605
1627400100000|2021-07-27 15:35:00|375.51|371.41|374.56|370.46|376.26|372.16|374.4|370.3|579
1627400400000|2021-07-27 15:40:00|374.69|370.59|375.55|371.45|376.18|372.08|374.69|370.59|445
1627400700000|2021-07-27 15:45:00|375.5|371.4|375.69|371.59|376.66|372.56|374.92|370.82|631
1627401000000|2021-07-27 15:50:00|375.68|371.58|375.33|371.23|376.81|372.71|375.1|371|505
1627401300000|2021-07-27 15:55:00|375.4|371.3|376|371.9|376.57|372.47|375.34|371.24|536
1627401600000|2021-07-27 16:00:00|375.98|371.88|374.78|370.68|376.94|372.84|374.78|370.68|676
1627401900000|2021-07-27 16:05:00|374.76|370.66|374.85|370.75|375.8|371.7|374.28|370.18|646
1627402200000|2021-07-27 16:10:00|374.76|370.66|372.69|368.59|374.84|370.74|372.58|368.48|638
1627402500000|2021-07-27 16:15:00|372.67|368.57|372.67|368.57|373.88|369.78|372.5|368.4|673
1627402800000|2021-07-27 16:20:00|372.75|368.65|371.7|367.6|373.29|369.19|371.22|367.12|681
1627403100000|2021-07-27 16:25:00|371.69|367.59|371.42|367.32|372.24|368.14|371.25|367.15|647
1627403400000|2021-07-27 16:30:00|371.41|367.31|372.14|368.04|372.7|368.6|371.35|367.25|494
1627403700000|2021-07-27 16:35:00|372.16|368.06|372.84|368.74|373.33|369.23|372.09|367.99|488
1627404000000|2021-07-27 16:40:00|372.85|368.75|373.18|369.08|373.77|369.67|372.33|368.23|441
1627404300000|2021-07-27 16:45:00|373.19|369.09|370.32|366.22|373.19|369.09|370.04|365.94|539
1627404600000|2021-07-27 16:50:00|370.34|366.24|369.23|365.13|371.47|367.37|369.19|365.09|641
1627404900000|2021-07-27 16:55:00|369.22|365.12|368.9|364.8|369.94|365.84|368.9|364.8|533
1627405200000|2021-07-27 17:00:00|368.96|364.86|369.75|365.65|371.87|367.77|368.77|364.67|648
1627405500000|2021-07-27 17:05:00|369.73|365.63|369.56|365.46|371.01|366.91|369.56|365.46|527
1627405800000|2021-07-27 17:10:00|369.63|365.53|370.5|366.4|371.11|367.01|369.5|365.4|507
1627406100000|2021-07-27 17:15:00|370.49|366.39|371.03|366.93|371.74|367.64|370.29|366.19|454
1627406400000|2021-07-27 17:20:00|371.04|366.94|370.7|366.6|371.79|367.69|370.24|366.14|487
1627406700000|2021-07-27 17:25:00|370.69|366.59|371.05|366.95|371.32|367.22|370.22|366.12|466
1627407000000|2021-07-27 17:30:00|371.02|366.92|370.48|366.38|371.61|367.51|370.45|366.35|364
1627407300000|2021-07-27 17:35:00|370.5|366.4|370.77|366.67|371.27|367.17|369.99|365.89|479
1627407600000|2021-07-27 17:40:00|370.78|366.68|371.67|367.57|371.82|367.72|370.77|366.67|369
1627407900000|2021-07-27 17:45:00|371.68|367.58|371.26|367.16|371.78|367.68|370.69|366.59|358
1627408200000|2021-07-27 17:50:00|371.25|367.15|371.08|366.98|371.36|367.26|370.12|366.02|424
1627408500000|2021-07-27 17:55:00|371.1|367|371.03|366.93|371.38|367.28|370.55|366.45|321
1627408800000|2021-07-27 18:00:00|371.02|366.92|369.37|365.27|371.21|367.11|368.8|364.7|521
1627409100000|2021-07-27 18:05:00|369.38|365.28|369.17|365.07|369.7|365.6|367.64|363.54|681
1627409400000|2021-07-27 18:10:00|369.14|365.04|369.75|365.65|371.9|367.8|369.12|365.02|613
1627409700000|2021-07-27 18:15:00|369.76|365.66|368.82|364.72|371.52|367.42|368.8|364.7|561
1627410000000|2021-07-27 18:20:00|368.84|364.74|369.9|365.8|370.05|365.95|368.56|364.46|467
1627410300000|2021-07-27 18:25:00|369.89|365.79|370.12|366.02|370.64|366.54|369.15|365.05|473
1627410600000|2021-07-27 18:30:00|370.05|365.95|372.72|368.62|372.72|368.62|370.05|365.95|574
1627410900000|2021-07-27 18:35:00|372.7|368.6|371.18|367.08|372.7|368.6|370.93|366.83|472
1627411200000|2021-07-27 18:40:00|371.2|367.1|370.57|366.47|371.2|367.1|370.13|366.03|387
1627411500000|2021-07-27 18:45:00|370.58|366.48|370.79|366.69|371.09|366.99|370.06|365.96|375
1627411800000|2021-07-27 18:50:00|370.75|366.65|370.74|366.64|371.17|367.07|369.8|365.7|405
1627412100000|2021-07-27 18:55:00|370.73|366.63|371.24|367.14|371.71|367.61|370.28|366.18|443
1627412400000|2021-07-27 19:00:00|371.26|367.16|371.95|367.85|372.88|368.78|370.6|366.5|526
1627412700000|2021-07-27 19:05:00|371.93|367.83|372.44|368.34|372.76|368.66|371.39|367.29|336
1627413000000|2021-07-27 19:10:00|372.45|368.35|372.24|368.14|372.45|368.35|371.57|367.47|328
1627413300000|2021-07-27 19:15:00|372.23|368.13|371.06|366.96|372.35|368.25|370.82|366.72|421
1627413600000|2021-07-27 19:20:00|371.05|366.95|371.61|367.51|371.68|367.58|370.8|366.7|389
1627413900000|2021-07-27 19:25:00|371.6|367.5|370.9|366.8|371.6|367.5|370.59|366.49|436
1627414200000|2021-07-27 19:30:00|370.87|366.77|372.45|368.35|372.76|368.66|370.85|366.75|419
1627414500000|2021-07-27 19:35:00|372.46|368.36|371.8|367.7|372.57|368.47|371.76|367.66|337
1627414800000|2021-07-27 19:40:00|371.79|367.69|372.4|368.3|372.7|368.6|371.57|367.47|367
1627415100000|2021-07-27 19:45:00|372.41|368.31|372.08|367.98|372.45|368.35|371.79|367.69|319
1627415400000|2021-07-27 19:50:00|372.1|368|371.67|367.57|372.15|368.05|371.28|367.18|303
1627415700000|2021-07-27 19:55:00|371.68|367.58|370.41|366.31|371.68|367.58|370.14|366.04|269
1627416000000|2021-07-27 20:00:00|370.5|366.4|373.51|369.41|374.24|370.14|370.43|366.33|469
1627416300000|2021-07-27 20:05:00|373.62|369.52|373.07|368.97|373.99|369.89|372.52|368.42|227
1627416600000|2021-07-27 20:10:00|373.11|369.01|372.24|368.14|373.13|369.03|371.91|367.81|248
1627416900000|2021-07-27 20:15:00|372.22|368.12|373.35|369.25|374.04|369.94|372.22|368.12|324
1627417200000|2021-07-27 20:20:00|373.4|369.3|372.77|368.67|373.54|369.44|372.66|368.56|305
1627417500000|2021-07-27 20:25:00|372.78|368.68|373.34|369.24|373.47|369.37|372.74|368.64|421
1627417800000|2021-07-27 20:30:00|373.35|369.25|371.92|367.82|373.35|369.25|371.61|367.51|421
1627418100000|2021-07-27 20:35:00|372.04|367.94|373.38|369.28|373.65|369.55|372.01|367.91|431
1627418400000|2021-07-27 20:40:00|373.37|369.27|372.67|368.57|373.41|369.31|372.4|368.3|423
1627418700000|2021-07-27 20:45:00|372.58|368.48|372.39|368.29|372.76|368.66|371.86|367.76|449
1627419000000|2021-07-27 20:50:00|372.4|368.3|372.9|368.8|373.03|368.93|372.24|368.14|307
1627419300000|2021-07-27 20:55:00|372.85|368.75|372.39|368.29|372.96|368.86|372.04|367.94|368
1627419600000|2021-07-27 21:00:00|372.4|368.3|372.3|368.2|372.52|368.42|371.95|367.85|286
1627419900000|2021-07-27 21:05:00|372.32|368.22|372.48|368.38|372.55|368.45|372.21|368.11|269
1627420200000|2021-07-27 21:10:00|372.45|368.35|373.67|369.57|373.78|369.68|372.38|368.28|349
1627420500000|2021-07-27 21:15:00|373.68|369.58|373.61|369.51|373.98|369.88|373.15|369.05|366
1627420800000|2021-07-27 21:20:00|373.63|369.53|374.28|370.18|374.29|370.19|373.63|369.53|280
1627421100000|2021-07-27 21:25:00|374.27|370.17|374.22|370.12|374.38|370.28|373.95|369.85|291
1627421400000|2021-07-27 21:30:00|374.28|370.18|373.84|369.74|374.35|370.25|373.26|369.16|366
1627421700000|2021-07-27 21:35:00|373.88|369.78|373.82|369.72|373.88|369.78|373.56|369.46|294
1627422000000|2021-07-27 21:40:00|373.79|369.69|373.66|369.56|373.91|369.81|373.2|369.1|302
1627422300000|2021-07-27 21:45:00|373.65|369.55|374.25|370.15|374.32|370.22|373.61|369.51|268
1627422600000|2021-07-27 21:50:00|374.24|370.14|373.8|369.7|374.3|370.2|373.49|369.39|310
1627422900000|2021-07-27 21:55:00|373.77|369.67|374.27|370.17|374.28|370.18|373.72|369.62|196
1627423200000|2021-07-27 22:00:00|374.28|370.18|371.57|367.47|374.34|370.24|371.02|366.92|483
1627423500000|2021-07-27 22:05:00|371.6|367.5|371.83|367.73|372.41|368.31|371.54|367.44|372
1627423800000|2021-07-27 22:10:00|371.87|367.77|371.93|367.83|372.52|368.42|371.72|367.62|370
1627424100000|2021-07-27 22:15:00|371.97|367.87|372.79|368.69|372.88|368.78|371.24|367.14|508
1627424400000|2021-07-27 22:20:00|372.83|368.73|373.66|369.56|374.15|370.05|372.8|368.7|389
1627424700000|2021-07-27 22:25:00|373.65|369.55|374.33|370.23|374.64|370.54|373.6|369.5|429
1627425000000|2021-07-27 22:30:00|374.34|370.24|375.5|371.4|375.74|371.64|374.34|370.24|532
1627425300000|2021-07-27 22:35:00|375.45|371.35|375.78|371.68|375.95|371.85|374.73|370.63|549
1627425600000|2021-07-27 22:40:00|375.74|371.64|377.03|372.93|377.09|372.99|375.69|371.59|673
1627425900000|2021-07-27 22:45:00|377.04|372.94|377.36|373.26|377.97|373.87|376.55|372.45|687
1627426200000|2021-07-27 22:50:00|377.33|373.23|377.38|373.28|377.57|373.47|376.72|372.62|554
1627426500000|2021-07-27 22:55:00|377.37|373.27|376.98|372.88|378.03|373.93|376.77|372.67|631
1627426800000|2021-07-27 23:00:00|376.99|372.89|375.08|370.98|377.31|373.21|373.62|369.52|717
1627427100000|2021-07-27 23:05:00|375.11|371.01|375.41|371.31|375.5|371.4|374.55|370.45|527
1627427400000|2021-07-27 23:10:00|375.42|371.32|375.5|371.4|375.7|371.6|374.28|370.18|491
1627427700000|2021-07-27 23:15:00|375.52|371.42|374.5|370.4|375.52|371.42|373.79|369.69|426
1627428000000|2021-07-27 23:20:00|374.51|370.41|374.96|370.86|375.2|371.1|374|369.9|378
1627428300000|2021-07-27 23:25:00|374.95|370.85|375.56|371.46|375.8|371.7|374.53|370.43|352
1627428600000|2021-07-27 23:30:00|375.55|371.45|374.92|370.82|375.71|371.61|374.76|370.66|358
1627428900000|2021-07-27 23:35:00|374.93|370.83|375.2|371.1|375.4|371.3|374.8|370.7|268
1627429200000|2021-07-27 23:40:00|375.19|371.09|376.24|372.14|376.3|372.2|375.17|371.07|262
1627429500000|2021-07-27 23:45:00|376.19|372.09|376.08|371.98|376.35|372.25|375.99|371.89|317
1627429800000|2021-07-27 23:50:00|376.09|371.99|377.36|373.26|377.4|373.3|375.66|371.56|396
1627430100000|2021-07-27 23:55:00|377.42|373.32|377.77|373.67|378.2|374.1|376.85|372.75|493
1627430400000|2021-07-28 00:00:00|377.7|373.6|375.83|371.73|378.06|373.96|375.7|371.6|599
1627430700000|2021-07-28 00:05:00|375.82|371.72|374.58|370.48|376.08|371.98|374.4|370.3|422
1627431000000|2021-07-28 00:10:00|374.53|370.43|374.9|370.8|375.66|371.56|374.37|370.27|469
1627431300000|2021-07-28 00:15:00|374.91|370.81|375.78|371.68|375.9|371.8|374.91|370.81|340
1627431600000|2021-07-28 00:20:00|375.7|371.6|376.81|372.71|376.9|372.8|375.3|371.2|461
1627431900000|2021-07-28 00:25:00|376.8|372.7|374.45|370.35|376.92|372.82|374.45|370.35|480
1627432200000|2021-07-28 00:30:00|374.44|370.34|376.22|372.12|376.37|372.27|373.92|369.82|620
1627432500000|2021-07-28 00:35:00|376.23|372.13|374.25|370.15|376.27|372.17|374.02|369.92|547
1627432800000|2021-07-28 00:40:00|374.27|370.17|373.92|369.82|374.59|370.49|373.69|369.59|477
1627433100000|2021-07-28 00:45:00|373.91|369.81|373.9|369.8|374.6|370.5|373.69|369.59|406
1627433400000|2021-07-28 00:50:00|373.85|369.75|375|370.9|375.21|371.11|373.68|369.58|379
1627433700000|2021-07-28 00:55:00|375.05|370.95|374.62|370.52|375.58|371.48|374.44|370.34|491
1627434000000|2021-07-28 01:00:00|374.63|370.53|372.97|368.87|374.81|370.71|372.72|368.62|480
1627434300000|2021-07-28 01:05:00|372.95|368.85|374.26|370.16|374.83|370.73|372.92|368.82|472
1627434600000|2021-07-28 01:10:00|374.22|370.12|374.66|370.56|375.27|371.17|374.14|370.04|425
1627434900000|2021-07-28 01:15:00|374.67|370.57|375.39|371.29|375.74|371.64|374.67|370.57|383
1627435200000|2021-07-28 01:20:00|375.4|371.3|375.45|371.35|375.93|371.83|375.39|371.29|330
1627435500000|2021-07-28 01:25:00|375.46|371.36|375.67|371.57|376.09|371.99|375.39|371.29|294
1627435800000|2021-07-28 01:30:00|375.68|371.58|375.82|371.72|376.58|372.48|375.31|371.21|458
1627436100000|2021-07-28 01:35:00|375.8|371.7|375.84|371.74|376.34|372.24|375.55|371.45|416
1627436400000|2021-07-28 01:40:00|375.9|371.8|377.59|373.49|378|373.9|375.67|371.57|412
1627436700000|2021-07-28 01:45:00|377.6|373.5|378.43|374.33|378.77|374.67|377.58|373.48|576
1627437000000|2021-07-28 01:50:00|378.4|374.3|381.1|377|381.21|377.11|378.23|374.13|598
1627437300000|2021-07-28 01:55:00|381.03|376.93|381.93|377.83|381.94|377.84|380.39|376.29|536
1627437600000|2021-07-28 02:00:00|381.91|377.81|380.78|376.68|382.19|378.09|380|375.9|467
1627437900000|2021-07-28 02:05:00|380.77|376.67|383.36|379.26|384.11|380.01|380.61|376.51|588
1627438200000|2021-07-28 02:10:00|383.35|379.25|383.77|379.67|384.4|380.3|382.31|378.21|758
1627438500000|2021-07-28 02:15:00|383.75|379.65|384.25|380.15|384.4|380.3|383.05|378.95|648
1627438800000|2021-07-28 02:20:00|384.24|380.14|383.5|379.4|384.3|380.2|383.06|378.96|496
1627439100000|2021-07-28 02:25:00|383.55|379.45|382.25|378.15|383.75|379.65|381.25|377.15|616
1627439400000|2021-07-28 02:30:00|382.2|378.1|381.57|377.47|382.31|378.21|381.18|377.08|385
1627439700000|2021-07-28 02:35:00|381.56|377.46|381.75|377.65|382.08|377.98|380.82|376.72|424
1627440000000|2021-07-28 02:40:00|381.72|377.62|381.68|377.58|381.83|377.73|381.08|376.98|393
1627440300000|2021-07-28 02:45:00|381.7|377.6|382|377.9|382.1|378|381.18|377.08|433
1627440600000|2021-07-28 02:50:00|381.99|377.89|382|377.9|382.4|378.3|381.73|377.63|280
1627440900000|2021-07-28 02:55:00|382.02|377.92|381.35|377.25|382.03|377.93|380.75|376.65|270
1627441200000|2021-07-28 03:00:00|381.34|377.24|379.2|375.1|381.49|377.39|378.8|374.7|756
1627441500000|2021-07-28 03:05:00|379.17|375.07|379.92|375.82|380.34|376.24|379.11|375.01|517
1627441800000|2021-07-28 03:10:00|379.91|375.81|379.4|375.3|380.05|375.95|379.25|375.15|368
1627442100000|2021-07-28 03:15:00|379.41|375.31|378.85|374.75|379.72|375.62|378.7|374.6|333
1627442400000|2021-07-28 03:20:00|378.83|374.73|379.6|375.5|379.81|375.71|378.41|374.31|478
1627442700000|2021-07-28 03:25:00|379.62|375.52|380.2|376.1|380.2|376.1|379.54|375.44|278
1627443000000|2021-07-28 03:30:00|380.1|376|381.4|377.3|381.7|377.6|380.08|375.98|588
1627443300000|2021-07-28 03:35:00|381.38|377.28|381.1|377|381.53|377.43|380.29|376.19|521
1627443600000|2021-07-28 03:40:00|381.12|377.02|379.5|375.4|381.2|377.1|379.38|375.28|402
1627443900000|2021-07-28 03:45:00|379.45|375.35|379.52|375.42|380.42|376.32|379.16|375.06|350
1627444200000|2021-07-28 03:50:00|379.5|375.4|379.72|375.62|380|375.9|379.2|375.1|294
1627444500000|2021-07-28 03:55:00|379.73|375.63|378.9|374.8|379.76|375.66|378.88|374.78|348
1627444800000|2021-07-28 04:00:00|378.84|374.74|379.9|375.8|380.9|376.8|378.79|374.69|588
1627445100000|2021-07-28 04:05:00|379.89|375.79|379.15|375.05|379.93|375.83|378.8|374.7|339
1627445400000|2021-07-28 04:10:00|379.06|374.96|378.7|374.6|379.3|375.2|378.42|374.32|439
1627445700000|2021-07-28 04:15:00|378.8|374.7|378.75|374.65|379.43|375.33|378.51|374.41|364
1627446000000|2021-07-28 04:20:00|378.7|374.6|377.88|373.78|379|374.9|377.79|373.69|236
1627446300000|2021-07-28 04:25:00|377.97|373.87|378.48|374.38|378.81|374.71|377.88|373.78|371
1627446600000|2021-07-28 04:30:00|378.37|374.27|377.7|373.6|378.73|374.63|377.6|373.5|345
1627446900000|2021-07-28 04:35:00|377.68|373.58|378.16|374.06|378.67|374.57|377.68|373.58|377
1627447200000|2021-07-28 04:40:00|378.1|374|378.1|374|378.2|374.1|377.5|373.4|411
1627447500000|2021-07-28 04:45:00|378.09|373.99|377.73|373.63|378.18|374.08|377.45|373.35|392
1627447800000|2021-07-28 04:50:00|377.72|373.62|378.35|374.25|378.77|374.67|377.72|373.62|370
1627448100000|2021-07-28 04:55:00|378.4|374.3|376.84|372.74|378.4|374.3|376.82|372.72|385
1627448400000|2021-07-28 05:00:00|376.78|372.68|378.27|374.17|378.47|374.37|376.6|372.5|501
1627448700000|2021-07-28 05:05:00|378.32|374.22|377.44|373.34|378.33|374.23|377.25|373.15|428
1627449000000|2021-07-28 05:10:00|377.45|373.35|378.3|374.2|378.51|374.41|377.43|373.33|289
1627449300000|2021-07-28 05:15:00|378.41|374.31|378.81|374.71|378.91|374.81|378.19|374.09|302
1627449600000|2021-07-28 05:20:00|378.82|374.72|379.21|375.11|379.32|375.22|378.52|374.42|538
1627449900000|2021-07-28 05:25:00|379.22|375.12|379.29|375.19|379.34|375.24|379.08|374.98|318
1627450200000|2021-07-28 05:30:00|379.3|375.2|377.74|373.64|379.51|375.41|377.73|373.63|427
1627450500000|2021-07-28 05:35:00|377.8|373.7|378.62|374.52|378.8|374.7|377.73|373.63|333
1627450800000|2021-07-28 05:40:00|378.71|374.61|379.31|375.21|379.46|375.36|378.66|374.56|454
1627451100000|2021-07-28 05:45:00|379.32|375.22|379.05|374.95|379.4|375.3|378.68|374.58|403
1627451400000|2021-07-28 05:50:00|379.15|375.05|378.99|374.89|379.2|375.1|378.74|374.64|308
1627451700000|2021-07-28 05:55:00|378.97|374.87|378.73|374.63|379.1|375|378.36|374.26|296
1627452000000|2021-07-28 06:00:00|378.8|374.7|378.58|374.48|379|374.9|378.1|374|360
1627452300000|2021-07-28 06:05:00|378.57|374.47|378.16|374.06|378.66|374.56|378.09|373.99|282
1627452600000|2021-07-28 06:10:00|378.17|374.07|377.2|373.1|378.34|374.24|376.87|372.77|412
1627452900000|2021-07-28 06:15:00|377.16|373.06|376.25|372.15|378.64|374.54|376.1|372|667
1627453200000|2021-07-28 06:20:00|376.26|372.16|375.6|371.5|376.85|372.75|375.59|371.49|477
1627453500000|2021-07-28 06:25:00|375.65|371.55|375.7|371.6|376.38|372.28|375.6|371.5|409
1627453800000|2021-07-28 06:30:00|375.68|371.58|375.9|371.8|376.47|372.37|375.63|371.53|408
1627454100000|2021-07-28 06:35:00|375.82|371.72|376.3|372.2|376.6|372.5|375.76|371.66|386
1627454400000|2021-07-28 06:40:00|376.31|372.21|371.35|367.25|376.31|372.21|370.69|366.59|821
1627454700000|2021-07-28 06:45:00|371.44|367.34|372.67|368.57|373.08|368.98|371.4|367.3|721
1627455000000|2021-07-28 06:50:00|372.68|368.58|372.93|368.83|373.8|369.7|372.64|368.54|499
1627455300000|2021-07-28 06:55:00|372.95|368.85|372.77|368.67|373.29|369.19|372.52|368.42|533
1627455600000|2021-07-28 07:00:00|372.78|368.68|374.31|370.21|374.44|370.34|372.7|368.6|461
1627455900000|2021-07-28 07:05:00|374.32|370.22|375.41|371.31|375.84|371.74|374.25|370.15|558
1627456200000|2021-07-28 07:10:00|375.33|371.23|376.5|372.4|376.63|372.53|374.93|370.83|558
1627456500000|2021-07-28 07:15:00|376.45|372.35|375.73|371.63|376.5|372.4|375.03|370.93|584
1627456800000|2021-07-28 07:20:00|375.71|371.61|377.11|373.01|377.17|373.07|375.43|371.33|573
1627457100000|2021-07-28 07:25:00|377.08|372.98|376.91|372.81|377.4|373.3|376.26|372.16|494
1627457400000|2021-07-28 07:30:00|376.99|372.89|376.47|372.37|377.05|372.95|375.53|371.43|489
1627457700000|2021-07-28 07:35:00|376.5|372.4|389.62|385.52|390.11|386.01|376.46|372.36|875
1627458000000|2021-07-28 07:40:00|389.66|385.56|397.61|393.51|397.66|393.56|389.6|385.5|1030
1627458300000|2021-07-28 07:45:00|397.6|393.5|399.14|395.04|400.99|396.89|395.97|391.87|960
1627458600000|2021-07-28 07:50:00|399.2|395.1|401.81|397.71|403.08|398.98|395.54|391.44|925
1627458900000|2021-07-28 07:55:00|401.85|397.75|397.8|393.7|403.62|399.52|396.45|392.35|948
1627459200000|2021-07-28 08:00:00|397.85|393.75|399.35|395.25|401.4|397.3|397.25|393.15|934
1627459500000|2021-07-28 08:05:00|399.36|395.26|399.92|395.82|403.08|398.98|399.31|395.21|864
1627459800000|2021-07-28 08:10:00|399.88|395.78|397.83|393.73|400.26|396.16|396.61|392.51|809
1627460100000|2021-07-28 08:15:00|397.75|393.65|394.8|390.7|398|393.9|394.76|390.66|806
1627460400000|2021-07-28 08:20:00|394.75|390.65|396.03|391.93|396.9|392.8|394.55|390.45|605
1627460700000|2021-07-28 08:25:00|396.02|391.92|394.27|390.17|396.79|392.69|393.31|389.21|564
1627461000000|2021-07-28 08:30:00|394.28|390.18|391.9|387.8|394.28|390.18|390.68|386.58|817
1627461300000|2021-07-28 08:35:00|391.76|387.66|390.35|386.25|392.06|387.96|390.2|386.1|667
1627461600000|2021-07-28 08:40:00|390.27|386.17|388.25|384.15|390.69|386.59|387.71|383.61|711
1627461900000|2021-07-28 08:45:00|388.19|384.09|389.57|385.47|390.1|386|388.07|383.97|601
1627462200000|2021-07-28 08:50:00|389.58|385.48|389.69|385.59|390.28|386.18|388.69|384.59|460
1627462500000|2021-07-28 08:55:00|389.71|385.61|389.79|385.69|389.9|385.8|389.2|385.1|406
1627462800000|2021-07-28 09:00:00|389.81|385.71|393.47|389.37|393.61|389.51|389.69|385.59|616
1627463100000|2021-07-28 09:05:00|393.46|389.36|391|386.9|393.55|389.45|389.93|385.83|819
1627463400000|2021-07-28 09:10:00|390.97|386.87|390.58|386.48|391.2|387.1|389.84|385.74|517
1627463700000|2021-07-28 09:15:00|390.56|386.46|393.66|389.56|393.7|389.6|390.51|386.41|592
1627464000000|2021-07-28 09:20:00|393.67|389.57|393.32|389.22|394.08|389.98|391.41|387.31|738
1627464300000|2021-07-28 09:25:00|393.31|389.21|392.91|388.81|393.38|389.28|392.22|388.12|557
1627464600000|2021-07-28 09:30:00|392.9|388.8|392.01|387.91|392.96|388.86|391.67|387.57|439
1627464900000|2021-07-28 09:35:00|391.9|387.8|391.86|387.76|393.2|389.1|391.6|387.5|375
1627465200000|2021-07-28 09:40:00|391.87|387.77|391.66|387.56|392.71|388.61|391.48|387.38|491
1627465500000|2021-07-28 09:45:00|391.68|387.58|392.36|388.26|392.62|388.52|391.37|387.27|536
1627465800000|2021-07-28 09:50:00|392.35|388.25|393.03|388.93|393.25|389.15|392.25|388.15|393
1627466100000|2021-07-28 09:55:00|392.97|388.87|393.55|389.45|393.58|389.48|392.35|388.25|448
1627466400000|2021-07-28 10:00:00|393.45|389.35|392.38|388.28|393.6|389.5|392.1|388|514
1627466700000|2021-07-28 10:05:00|392.39|388.29|393.45|389.35|393.45|389.35|392.04|387.94|470
1627467000000|2021-07-28 10:10:00|393.48|389.38|394.62|390.52|395.4|391.3|393.28|389.18|656
1627467300000|2021-07-28 10:15:00|394.59|390.49|393.89|389.79|395.41|391.31|392.82|388.72|614
1627467600000|2021-07-28 10:20:00|393.88|389.78|393.59|389.49|394.05|389.95|393|388.9|552
1627467900000|2021-07-28 10:25:00|393.51|389.41|392.35|388.25|393.81|389.71|391.2|387.1|611
1627468200000|2021-07-28 10:30:00|392.34|388.24|391.51|387.41|392.41|388.31|390.43|386.33|487
1627468500000|2021-07-28 10:35:00|391.65|387.55|390.96|386.86|391.86|387.76|390.93|386.83|499
1627468800000|2021-07-28 10:40:00|390.92|386.82|391.16|387.06|391.42|387.32|390.61|386.51|417
1627469100000|2021-07-28 10:45:00|391.13|387.03|390.86|386.76|391.54|387.44|390.48|386.38|442
1627469400000|2021-07-28 10:50:00|390.83|386.73|391.23|387.13|391.8|387.7|390.67|386.57|367
1627469700000|2021-07-28 10:55:00|391.24|387.14|389.84|385.74|391.41|387.31|389.5|385.4|493
1627470000000|2021-07-28 11:00:00|389.86|385.76|391.9|387.8|393.41|389.31|389.75|385.65|626
1627470300000|2021-07-28 11:05:00|391.83|387.73|390.81|386.71|392.07|387.97|390.81|386.71|369
1627470600000|2021-07-28 11:10:00|390.8|386.7|390.11|386.01|390.9|386.8|387.75|383.65|643
1627470900000|2021-07-28 11:15:00|390.15|386.05|390.47|386.37|390.58|386.48|389.41|385.31|599
1627471200000|2021-07-28 11:20:00|390.48|386.38|391.01|386.91|391.39|387.29|390.43|386.33|540
1627471500000|2021-07-28 11:25:00|391|386.9|392.87|388.77|393|388.9|390.92|386.82|556
1627471800000|2021-07-28 11:30:00|392.93|388.83|392.99|388.89|395.16|391.06|391.9|387.8|783
1627472100000|2021-07-28 11:35:00|393|388.9|393.95|389.85|394.18|390.08|392.81|388.71|587
1627472400000|2021-07-28 11:40:00|393.96|389.86|394.67|390.57|395.22|391.12|393.36|389.26|672
1627472700000|2021-07-28 11:45:00|394.68|390.58|393.47|389.37|394.8|390.7|393.4|389.3|588
1627473000000|2021-07-28 11:50:00|393.5|389.4|393.13|389.03|393.9|389.8|392.72|388.62|516
1627473300000|2021-07-28 11:55:00|393.09|388.99|393.11|389.01|393.12|389.02|392.25|388.15|463
1627473600000|2021-07-28 12:00:00|393.08|388.98|390.57|386.47|393.68|389.58|389.98|385.88|641
1627473900000|2021-07-28 12:05:00|390.62|386.52|390.8|386.7|391.71|387.61|390.61|386.51|491
1627474200000|2021-07-28 12:10:00|390.82|386.72|392.04|387.94|392.23|388.13|390.76|386.66|459
1627474500000|2021-07-28 12:15:00|392.05|387.95|392.19|388.09|392.94|388.84|391.92|387.82|495
1627474800000|2021-07-28 12:20:00|392.21|388.11|391.9|387.8|392.39|388.29|391.17|387.07|478
1627475100000|2021-07-28 12:25:00|391.88|387.78|392.18|388.08|392.18|388.08|391.33|387.23|420
1627475400000|2021-07-28 12:30:00|392.17|388.07|391.4|387.3|392.27|388.17|391.37|387.27|346
1627475700000|2021-07-28 12:35:00|391.48|387.38|390.08|385.98|391.5|387.4|389.74|385.64|318
1627476000000|2021-07-28 12:40:00|390.12|386.02|386.15|382.05|390.3|386.2|384.26|380.16|850
1627476300000|2021-07-28 12:45:00|386.11|382.01|385.05|380.95|386.63|382.53|384.8|380.7|752
1627476600000|2021-07-28 12:50:00|385|380.9|385.87|381.77|387.1|383|384.8|380.7|773
1627476900000|2021-07-28 12:55:00|385.9|381.8|384.85|380.75|386.35|382.25|384.37|380.27|613
1627477200000|2021-07-28 13:00:00|384.84|380.74|386.95|382.85|387.36|383.26|384.84|380.74|803
1627477500000|2021-07-28 13:05:00|386.99|382.89|387.34|383.24|388.1|384|386.95|382.85|611
1627477800000|2021-07-28 13:10:00|387.35|383.25|387.43|383.33|387.75|383.65|386.8|382.7|624
1627478100000|2021-07-28 13:15:00|387.46|383.36|388.24|384.14|388.43|384.33|387.44|383.34|565
1627478400000|2021-07-28 13:20:00|388.18|384.08|387.47|383.37|388.43|384.33|386.19|382.09|546
1627478700000|2021-07-28 13:25:00|387.4|383.3|386.73|382.63|387.88|383.78|386.72|382.62|406
1627479000000|2021-07-28 13:30:00|386.81|382.71|385.77|381.67|387.5|383.4|384.4|380.3|513
1627479300000|2021-07-28 13:35:00|385.7|381.6|386.85|382.75|387.04|382.94|385.67|381.57|463
1627479600000|2021-07-28 13:40:00|386.96|382.86|386.25|382.15|387.83|383.73|386.21|382.11|403
1627479900000|2021-07-28 13:45:00|386.24|382.14|385.13|381.03|386.25|382.15|384.19|380.09|527
1627480200000|2021-07-28 13:50:00|385.15|381.05|386.18|382.08|386.72|382.62|385.14|381.04|454
1627480500000|2021-07-28 13:55:00|386.13|382.03|386.67|382.57|386.7|382.6|385.19|381.09|522
1627480800000|2021-07-28 14:00:00|386.66|382.56|386.4|382.3|386.72|382.62|385.21|381.11|408
1627481100000|2021-07-28 14:05:00|386.39|382.29|386.79|382.69|386.8|382.7|385.95|381.85|447
1627481400000|2021-07-28 14:10:00|386.76|382.66|387.9|383.8|388.24|384.14|386.74|382.64|538
1627481700000|2021-07-28 14:15:00|387.86|383.76|387.5|383.4|387.86|383.76|386.89|382.79|461
1627482000000|2021-07-28 14:20:00|387.48|383.38|386.29|382.19|387.5|383.4|386.2|382.1|428
1627482300000|2021-07-28 14:25:00|386.26|382.16|387.45|383.35|387.65|383.55|386.18|382.08|399
1627482600000|2021-07-28 14:30:00|387.47|383.37|386.6|382.5|387.64|383.54|386.07|381.97|451
1627482900000|2021-07-28 14:35:00|386.7|382.6|388.45|384.35|388.61|384.51|386.01|381.91|576
1627483200000|2021-07-28 14:40:00|388.37|384.27|386.7|382.6|388.5|384.4|386.38|382.28|392
1627483500000|2021-07-28 14:45:00|386.65|382.55|387.49|383.39|388.1|384|386.47|382.37|485
1627483800000|2021-07-28 14:50:00|387.5|383.4|385.47|381.37|387.5|383.4|385.33|381.23|520
1627484100000|2021-07-28 14:55:00|385.49|381.39|387.47|383.37|387.63|383.53|385.22|381.12|517
1627484400000|2021-07-28 15:00:00|387.49|383.39|392.7|388.6|393.05|388.95|386.71|382.61|640
1627484700000|2021-07-28 15:05:00|392.77|388.67|393.55|389.45|397.12|393.02|392.77|388.67|739
1627485000000|2021-07-28 15:10:00|393.56|389.46|394.87|390.77|395.87|391.77|392.83|388.73|580
1627485300000|2021-07-28 15:15:00|394.9|390.8|395.12|391.02|395.88|391.78|394.62|390.52|531
1627485600000|2021-07-28 15:20:00|395.11|391.01|394.11|390.01|395.66|391.56|393.47|389.37|499
1627485900000|2021-07-28 15:25:00|394.2|390.1|394.51|390.41|395.69|391.59|393.15|389.05|578
1627486200000|2021-07-28 15:30:00|394.49|390.39|394.8|390.7|395.28|391.18|393.97|389.87|474
1627486500000|2021-07-28 15:35:00|394.82|390.72|396.56|392.46|396.65|392.55|394.73|390.63|419
1627486800000|2021-07-28 15:40:00|396.55|392.45|395.01|390.91|396.58|392.48|394.97|390.87|438
1627487100000|2021-07-28 15:45:00|395|390.9|395.1|391|395.58|391.48|394.84|390.74|516
1627487400000|2021-07-28 15:50:00|395.13|391.03|394.3|390.2|395.19|391.09|394.13|390.03|436
1627487700000|2021-07-28 15:55:00|394.32|390.22|394.13|390.03|394.78|390.68|392.8|388.7|507
1627488000000|2021-07-28 16:00:00|394.11|390.01|393.67|389.57|394.61|390.51|391.54|387.44|738
1627488300000|2021-07-28 16:05:00|393.8|389.7|395.97|391.87|396.52|392.42|393.71|389.61|659
1627488600000|2021-07-28 16:10:00|395.95|391.85|396.04|391.94|396.65|392.55|394.61|390.51|549
1627488900000|2021-07-28 16:15:00|396.07|391.97|395.55|391.45|396.39|392.29|395.17|391.07|555
1627489200000|2021-07-28 16:20:00|395.54|391.44|395.52|391.42|395.65|391.55|394.79|390.69|488
1627489500000|2021-07-28 16:25:00|395.53|391.43|396.26|392.16|396.48|392.38|395.35|391.25|505
1627489800000|2021-07-28 16:30:00|396.27|392.17|395.9|391.8|396.52|392.42|395.52|391.42|449
1627490100000|2021-07-28 16:35:00|395.92|391.82|397.69|393.59|397.88|393.78|395.76|391.66|468
1627490400000|2021-07-28 16:40:00|397.75|393.65|396.57|392.47|398.79|394.69|396.2|392.1|622
1627490700000|2021-07-28 16:45:00|396.6|392.5|398.6|394.5|398.7|394.6|396.57|392.47|560
1627491000000|2021-07-28 16:50:00|398.58|394.48|398.82|394.72|399.2|395.1|397.77|393.67|499
1627491300000|2021-07-28 16:55:00|398.8|394.7|399.81|395.71|399.89|395.79|397.91|393.81|682
1627491600000|2021-07-28 17:00:00|399.82|395.72|401.01|396.91|402.53|398.43|399.68|395.58|791
1627491900000|2021-07-28 17:05:00|401.03|396.93|400.53|396.43|401.59|397.49|400.36|396.26|584
1627492200000|2021-07-28 17:10:00|400.5|396.4|399.28|395.18|400.75|396.65|399.25|395.15|547
1627492500000|2021-07-28 17:15:00|399.29|395.19|399.45|395.35|400.05|395.95|399.27|395.17|471
1627492800000|2021-07-28 17:20:00|399.44|395.34|400.87|396.77|402.18|398.08|399.2|395.1|578
1627493100000|2021-07-28 17:25:00|400.86|396.76|393.99|389.89|402.4|398.3|393.34|389.24|818
1627493400000|2021-07-28 17:30:00|393.96|389.86|391.61|387.51|395.48|391.38|391.61|387.51|751
1627493700000|2021-07-28 17:35:00|391.62|387.52|390.87|386.77|392.14|388.04|389.06|384.96|895
1627494000000|2021-07-28 17:40:00|390.89|386.79|388.59|384.49|390.95|386.85|387.48|383.38|813
1627494300000|2021-07-28 17:45:00|388.55|384.45|388.78|384.68|390.36|386.26|388.44|384.34|670
1627494600000|2021-07-28 17:50:00|388.79|384.69|388.4|384.3|389.45|385.35|386.82|382.72|811
1627494900000|2021-07-28 17:55:00|388.39|384.29|388.02|383.92|388.86|384.76|387.32|383.22|636
1627495200000|2021-07-28 18:00:00|388.04|383.94|389.76|385.66|390.27|386.17|386.65|382.55|521
1627495500000|2021-07-28 18:05:00|389.75|385.65|390.47|386.37|391.2|387.1|389.59|385.49|412
1627495800000|2021-07-28 18:10:00|390.44|386.34|391.7|387.6|392.18|388.08|390.41|386.31|545
1627496100000|2021-07-28 18:15:00|391.71|387.61|391.19|387.09|392.68|388.58|390.94|386.84|688
1627496400000|2021-07-28 18:20:00|391.17|387.07|392.16|388.06|392.24|388.14|390.57|386.47|465
1627496700000|2021-07-28 18:25:00|392.18|388.08|391.94|387.84|392.39|388.29|391.66|387.56|489
1627497000000|2021-07-28 18:30:00|391.95|387.85|393.69|389.59|393.69|389.59|390.45|386.35|587
1627497300000|2021-07-28 18:35:00|393.68|389.58|393.28|389.18|393.84|389.74|392.41|388.31|639
1627497600000|2021-07-28 18:40:00|393.22|389.12|396.16|392.06|396.52|392.42|393.05|388.95|757
1627497900000|2021-07-28 18:45:00|396.2|392.1|397.75|393.65|397.99|393.89|395.28|391.18|847
1627498200000|2021-07-28 18:50:00|397.76|393.66|398.79|394.69|398.87|394.77|397.74|393.64|656
1627498500000|2021-07-28 18:55:00|398.85|394.75|397.81|393.71|400.05|395.95|397.19|393.09|694
1627498800000|2021-07-28 19:00:00|397.83|393.73|397.49|393.39|399.34|395.24|396.66|392.56|743
1627499100000|2021-07-28 19:05:00|397.5|393.4|399.11|395.01|399.42|395.32|397.23|393.13|541
1627499400000|2021-07-28 19:10:00|399.09|394.99|398.86|394.76|399.66|395.56|398.38|394.28|438
1627499700000|2021-07-28 19:15:00|398.85|394.75|397.82|393.72|399.01|394.91|397.79|393.69|539
1627500000000|2021-07-28 19:20:00|397.96|393.86|397.71|393.61|398.68|394.58|397.61|393.51|443
1627500300000|2021-07-28 19:25:00|397.7|393.6|396.52|392.42|397.73|393.63|394.75|390.65|563
1627500600000|2021-07-28 19:30:00|396.5|392.4|397.36|393.26|398.31|394.21|395.8|391.7|550
1627500900000|2021-07-28 19:35:00|397.34|393.24|396.99|392.89|398.3|394.2|396.48|392.38|567
1627501200000|2021-07-28 19:40:00|396.91|392.81|396.6|392.5|397.1|393|395.79|391.69|382
1627501500000|2021-07-28 19:45:00|396.61|392.51|396.42|392.32|396.88|392.78|395.74|391.64|380
1627501800000|2021-07-28 19:50:00|396.32|392.22|396.22|392.12|396.51|392.41|396|391.9|291
1627502100000|2021-07-28 19:55:00|396.25|392.15|395.53|391.43|396.56|392.46|394.39|390.29|489
1627502400000|2021-07-28 20:00:00|395.51|391.41|395.5|391.4|395.56|391.46|394.08|389.98|404
1627502700000|2021-07-28 20:05:00|395.52|391.42|394.2|390.1|395.77|391.67|393.79|389.69|448
1627503000000|2021-07-28 20:10:00|394.23|390.13|395.04|390.94|395.19|391.09|393.85|389.75|545
1627503300000|2021-07-28 20:15:00|395.05|390.95|394.37|390.27|395.05|390.95|393.99|389.89|414
1627503600000|2021-07-28 20:20:00|394.38|390.28|393.4|389.3|394.48|390.38|392.7|388.6|423
1627503900000|2021-07-28 20:25:00|393.42|389.32|393.42|389.32|393.65|389.55|392.75|388.65|353
1627504200000|2021-07-28 20:30:00|393.41|389.31|392.82|388.72|393.45|389.35|392.41|388.31|577
1627504500000|2021-07-28 20:35:00|392.83|388.73|393.28|389.18|393.59|389.49|392.52|388.42|452
1627504800000|2021-07-28 20:40:00|393.27|389.17|393.87|389.77|394.13|390.03|393.11|389.01|260
1627505100000|2021-07-28 20:45:00|393.89|389.79|393.92|389.82|395.16|391.06|393.76|389.66|529
1627505400000|2021-07-28 20:50:00|393.91|389.81|393.85|389.75|393.96|389.86|393.3|389.2|382
1627505700000|2021-07-28 20:55:00|393.78|389.68|393.34|389.24|394.05|389.95|393.25|389.15|482
1627506000000|2021-07-28 21:00:00|393.32|389.22|392.5|388.4|393.49|389.39|392.14|388.04|475
1627506300000|2021-07-28 21:05:00|392.45|388.35|393.23|389.13|393.56|389.46|392.24|388.14|331
1627506600000|2021-07-28 21:10:00|393.15|389.05|392.31|388.21|393.2|389.1|392.19|388.09|378
1627506900000|2021-07-28 21:15:00|392.33|388.23|392.76|388.66|392.77|388.67|391.86|387.76|340
1627507200000|2021-07-28 21:20:00|392.73|388.63|392.37|388.27|392.76|388.66|391.8|387.7|327
1627507500000|2021-07-28 21:25:00|392.36|388.26|391.78|387.68|392.36|388.26|391.62|387.52|283
1627507800000|2021-07-28 21:30:00|391.76|387.66|391.8|387.7|391.84|387.74|391.71|387.61|273
1627508100000|2021-07-28 21:35:00|391.79|387.69|392.75|388.65|392.78|388.68|391.59|387.49|381
1627508400000|2021-07-28 21:40:00|392.77|388.67|392.5|388.4|392.9|388.8|392.29|388.19|382
1627508700000|2021-07-28 21:45:00|392.48|388.38|393.21|389.11|393.21|389.11|392.32|388.22|314
1627509000000|2021-07-28 21:50:00|393.2|389.1|393.28|389.18|393.76|389.66|393.19|389.09|353
1627509300000|2021-07-28 21:55:00|393.24|389.14|392.38|388.28|393.28|389.18|392.35|388.25|381
1627509600000|2021-07-28 22:00:00|392.37|388.27|391.79|387.69|392.4|388.3|391.33|387.23|440
1627509900000|2021-07-28 22:05:00|391.8|387.7|393.57|389.47|393.57|389.47|391.63|387.53|344
1627510200000|2021-07-28 22:10:00|393.56|389.46|393.33|389.23|393.75|389.65|392.98|388.88|292
1627510500000|2021-07-28 22:15:00|393.34|389.24|393.36|389.26|393.84|389.74|392.84|388.74|352
1627510800000|2021-07-28 22:20:00|393.33|389.23|393.04|388.94|393.42|389.32|392.55|388.45|357
1627511100000|2021-07-28 22:25:00|392.99|388.89|393.3|389.2|393.49|389.39|392.8|388.7|410
1627511400000|2021-07-28 22:30:00|393.31|389.21|391.98|387.88|393.33|389.23|391.53|387.43|539
1627511700000|2021-07-28 22:35:00|392.03|387.93|392.48|388.38|392.52|388.42|391.84|387.74|396
1627512000000|2021-07-28 22:40:00|392.5|388.4|391.39|387.29|392.51|388.41|391.39|387.29|338
1627512300000|2021-07-28 22:45:00|391.41|387.31|388.25|384.15|391.61|387.51|388.17|384.07|581
1627512600000|2021-07-28 22:50:00|388.27|384.17|389.5|385.4|389.52|385.42|388.12|384.02|453
1627512900000|2021-07-28 22:55:00|389.49|385.39|389.98|385.88|390.17|386.07|389.02|384.92|528
1627513200000|2021-07-28 23:00:00|389.92|385.82|389.17|385.07|389.93|385.83|388.27|384.17|631
1627513500000|2021-07-28 23:05:00|389.18|385.08|389.92|385.82|390.05|385.95|388.79|384.69|504
1627513800000|2021-07-28 23:10:00|389.93|385.83|389.46|385.36|390|385.9|388.93|384.83|433
1627514100000|2021-07-28 23:15:00|389.45|385.35|391.99|387.89|392.06|387.96|389.38|385.28|486
1627514400000|2021-07-28 23:20:00|391.96|387.86|389.1|385|392.29|388.19|389.03|384.93|565
1627514700000|2021-07-28 23:25:00|389.07|384.97|391.97|387.87|392.28|388.18|388.8|384.7|672
1627515000000|2021-07-28 23:30:00|392.01|387.91|390.91|386.81|392.69|388.59|390.7|386.6|561
1627515300000|2021-07-28 23:35:00|390.89|386.79|390.26|386.16|391.18|387.08|390.04|385.94|432
1627515600000|2021-07-28 23:40:00|390.25|386.15|390.58|386.48|390.81|386.71|389.12|385.02|529
1627515900000|2021-07-28 23:45:00|390.59|386.49|393.81|389.71|395.03|390.93|390.53|386.43|692
1627516200000|2021-07-28 23:50:00|393.82|389.72|392.83|388.73|393.84|389.74|392.43|388.33|633
1627516500000|2021-07-28 23:55:00|392.84|388.74|394.05|389.95|394.14|390.04|391.62|387.52|457
1627516800000|2021-07-29 00:00:00|394.06|389.96|389.52|385.42|394.18|390.08|389.15|385.05|823
1627517100000|2021-07-29 00:05:00|389.53|385.43|390.17|386.07|390.4|386.3|389.33|385.23|583
1627517400000|2021-07-29 00:10:00|390.18|386.08|392.13|388.03|392.81|388.71|389.73|385.63|518
1627517700000|2021-07-29 00:15:00|392.15|388.05|390.91|386.81|392.19|388.09|390.62|386.52|596
1627518000000|2021-07-29 00:20:00|390.97|386.87|389.32|385.22|391.02|386.92|388.87|384.77|522
1627518300000|2021-07-29 00:25:00|389.33|385.23|388.76|384.66|389.33|385.23|388.5|384.4|334
1627518600000|2021-07-29 00:30:00|388.77|384.67|388.25|384.15|388.97|384.87|388.19|384.09|422
1627518900000|2021-07-29 00:35:00|388.21|384.11|387|382.9|388.25|384.15|386.55|382.45|579
1627519200000|2021-07-29 00:40:00|386.99|382.89|386.28|382.18|387|382.9|385.56|381.46|505
1627519500000|2021-07-29 00:45:00|386.29|382.19|386.5|382.4|387.12|383.02|386.15|382.05|527
1627519800000|2021-07-29 00:50:00|386.49|382.39|386.38|382.28|386.8|382.7|385.99|381.89|524
1627520100000|2021-07-29 00:55:00|386.37|382.27|384.64|380.54|386.37|382.27|384.63|380.53|571
1627520400000|2021-07-29 01:00:00|384.63|380.53|385.56|381.46|385.59|381.49|384.62|380.52|603
1627520700000|2021-07-29 01:05:00|385.55|381.45|385.75|381.65|386.14|382.04|385.43|381.33|582
1627521000000|2021-07-29 01:10:00|385.74|381.64|384.9|380.8|385.81|381.71|384.35|380.25|317
1627521300000|2021-07-29 01:15:00|384.89|380.79|383.74|379.64|384.96|380.86|383.7|379.6|377
1627521600000|2021-07-29 01:20:00|383.75|379.65|383|378.9|384.52|380.42|382.47|378.37|614
1627521900000|2021-07-29 01:25:00|383.01|378.91|383.04|378.94|383.4|379.3|382.76|378.66|580
1627522200000|2021-07-29 01:30:00|383.03|378.93|383.91|379.81|383.94|379.84|382.92|378.82|474
1627522500000|2021-07-29 01:35:00|383.82|379.72|384.75|380.65|384.76|380.66|383.55|379.45|499
1627522800000|2021-07-29 01:40:00|384.77|380.67|384.16|380.06|385.41|381.31|384.11|380.01|497
1627523100000|2021-07-29 01:45:00|384.14|380.04|385.3|381.2|385.7|381.6|384|379.9|540
1627523400000|2021-07-29 01:50:00|385.31|381.21|384.93|380.83|385.73|381.63|384.55|380.45|399
1627523700000|2021-07-29 01:55:00|384.94|380.84|384.98|380.88|385.34|381.24|384.8|380.7|404
1627524000000|2021-07-29 02:00:00|384.97|380.87|385.31|381.21|385.8|381.7|384.14|380.04|485
1627524300000|2021-07-29 02:05:00|385.32|381.22|385.79|381.69|386.43|382.33|385.29|381.19|555
1627524600000|2021-07-29 02:10:00|385.8|381.7|386.77|382.67|387.03|382.93|385.76|381.66|460
1627524900000|2021-07-29 02:15:00|386.75|382.65|386.38|382.28|386.78|382.68|386.2|382.1|431
1627525200000|2021-07-29 02:20:00|386.41|382.31|386.48|382.38|386.57|382.47|386.1|382|283
1627525500000|2021-07-29 02:25:00|386.47|382.37|388.66|384.56|390.13|386.03|386.41|382.31|575
1627525800000|2021-07-29 02:30:00|388.69|384.59|388.06|383.96|388.69|384.59|388|383.9|418
1627526100000|2021-07-29 02:35:00|388.1|384|387.77|383.67|388.31|384.21|387.74|383.64|325
1627526400000|2021-07-29 02:40:00|387.76|383.66|387.27|383.17|387.84|383.74|387.19|383.09|396
1627526700000|2021-07-29 02:45:00|387.28|383.18|387.67|383.57|387.9|383.8|387.25|383.15|343
1627527000000|2021-07-29 02:50:00|387.66|383.56|386.36|382.26|387.66|383.56|385.96|381.86|392
1627527300000|2021-07-29 02:55:00|386.35|382.25|385.76|381.66|386.93|382.83|385.74|381.64|421
1627527600000|2021-07-29 03:00:00|385.77|381.67|386.45|382.35|386.45|382.35|385.45|381.35|470
1627527900000|2021-07-29 03:05:00|386.44|382.34|386.12|382.02|386.61|382.51|386|381.9|507
1627528200000|2021-07-29 03:10:00|386.13|382.03|385.91|381.81|386.36|382.26|385.39|381.29|457
1627528500000|2021-07-29 03:15:00|385.84|381.74|385.76|381.66|385.96|381.86|385.45|381.35|254
1627528800000|2021-07-29 03:20:00|385.7|381.6|385.1|381|385.96|381.86|384.83|380.73|380
1627529100000|2021-07-29 03:25:00|385.11|381.01|384.39|380.29|385.23|381.13|384.31|380.21|431
1627529400000|2021-07-29 03:30:00|384.38|380.28|384.18|380.08|384.42|380.32|383.81|379.71|406
1627529700000|2021-07-29 03:35:00|384.16|380.06|385.45|381.35|385.46|381.36|384.1|380|390
1627530000000|2021-07-29 03:40:00|385.4|381.3|384.18|380.08|385.45|381.35|384.03|379.93|350
1627530300000|2021-07-29 03:45:00|384.17|380.07|385.26|381.16|385.3|381.2|383.41|379.31|446
1627530600000|2021-07-29 03:50:00|385.3|381.2|384.41|380.31|385.72|381.62|384.35|380.25|413
1627530900000|2021-07-29 03:55:00|384.42|380.32|384.71|380.61|385.4|381.3|384.33|380.23|410
1627531200000|2021-07-29 04:00:00|384.7|380.6|384.97|380.87|384.97|380.87|383.35|379.25|625
1627531500000|2021-07-29 04:05:00|384.94|380.84|385.42|381.32|386.91|382.81|384.94|380.84|556
1627531800000|2021-07-29 04:10:00|385.43|381.33|386.01|381.91|386.1|382|384.64|380.54|552
1627532100000|2021-07-29 04:15:00|385.93|381.83|386.6|382.5|386.92|382.82|385.84|381.74|520
1627532400000|2021-07-29 04:20:00|386.58|382.48|386.67|382.57|387.12|383.02|386.53|382.43|513
1627532700000|2021-07-29 04:25:00|386.66|382.56|387.98|383.88|388.12|384.02|386.63|382.53|564
1627533000000|2021-07-29 04:30:00|388|383.9|387.87|383.77|388.47|384.37|387.56|383.46|530
1627533300000|2021-07-29 04:35:00|387.81|383.71|388.68|384.58|388.8|384.7|387.81|383.71|511
1627533600000|2021-07-29 04:40:00|388.67|384.57|388.77|384.67|389.02|384.92|388.45|384.35|449
1627533900000|2021-07-29 04:45:00|388.76|384.66|389.01|384.91|389.35|385.25|388.76|384.66|408
1627534200000|2021-07-29 04:50:00|388.97|384.87|388.59|384.49|389.02|384.92|388.56|384.46|393
1627534500000|2021-07-29 04:55:00|388.58|384.48|389.05|384.95|389.12|385.02|388.53|384.43|349
1627534800000|2021-07-29 05:00:00|389.07|384.97|388.34|384.24|389.24|385.14|388.03|383.93|385
1627535100000|2021-07-29 05:05:00|388.31|384.21|388.54|384.44|388.6|384.5|387.97|383.87|376
1627535400000|2021-07-29 05:10:00|388.55|384.45|388.55|384.45|389.13|385.03|388.27|384.17|408
1627535700000|2021-07-29 05:15:00|388.58|384.48|389.69|385.59|389.98|385.88|388.29|384.19|526
1627536000000|2021-07-29 05:20:00|389.7|385.6|388.99|384.89|389.89|385.79|388.96|384.86|367
1627536300000|2021-07-29 05:25:00|388.96|384.86|388.54|384.44|389.3|385.2|388.32|384.22|347
1627536600000|2021-07-29 05:30:00|388.55|384.45|389.81|385.71|390|385.9|388.41|384.31|345
1627536900000|2021-07-29 05:35:00|389.84|385.74|389.95|385.85|390.05|385.95|389.64|385.54|235
1627537200000|2021-07-29 05:40:00|389.94|385.84|390.95|386.85|391.29|387.19|389.81|385.71|354
1627537500000|2021-07-29 05:45:00|391.02|386.92|390.49|386.39|391.06|386.96|390.47|386.37|227
1627537800000|2021-07-29 05:50:00|390.37|386.27|392.03|387.93|392.04|387.94|390.34|386.24|256
1627538100000|2021-07-29 05:55:00|392.07|387.97|392.26|388.16|392.59|388.49|391.9|387.8|432
1627538400000|2021-07-29 06:00:00|392.29|388.19|391.99|387.89|392.3|388.2|391.7|387.6|371
1627538700000|2021-07-29 06:05:00|392.02|387.92|391.99|387.89|392.58|388.48|391.92|387.82|272
1627539000000|2021-07-29 06:10:00|391.98|387.88|391.46|387.36|391.99|387.89|391.34|387.24|312
1627539300000|2021-07-29 06:15:00|391.48|387.38|391.57|387.47|391.73|387.63|391.16|387.06|374
1627539600000|2021-07-29 06:20:00|391.58|387.48|391.89|387.79|391.97|387.87|391.31|387.21|333
1627539900000|2021-07-29 06:25:00|391.88|387.78|391.1|387|391.92|387.82|390.96|386.86|335
1627540200000|2021-07-29 06:30:00|391.02|386.92|391.19|387.09|391.34|387.24|390.62|386.52|299
1627540500000|2021-07-29 06:35:00|391.2|387.1|392.17|388.07|392.57|388.47|391.19|387.09|350
1627540800000|2021-07-29 06:40:00|392.16|388.06|390.86|386.76|392.16|388.06|390.16|386.06|326
1627541100000|2021-07-29 06:45:00|390.87|386.77|391.18|387.08|391.47|387.37|390.7|386.6|345
1627541400000|2021-07-29 06:50:00|391.19|387.09|391.13|387.03|391.35|387.25|390.83|386.73|244
1627541700000|2021-07-29 06:55:00|391.08|386.98|390.66|386.56|391.17|387.07|390.11|386.01|456
1627542000000|2021-07-29 07:00:00|390.73|386.63|391.38|387.28|391.42|387.32|390.01|385.91|437
1627542300000|2021-07-29 07:05:00|391.4|387.3|390.89|386.79|391.55|387.45|390.52|386.42|355
1627542600000|2021-07-29 07:10:00|390.9|386.8|390.84|386.74|391.2|387.1|390.6|386.5|341
1627542900000|2021-07-29 07:15:00|390.83|386.73|390.59|386.49|391.1|387|390.41|386.31|327
1627543200000|2021-07-29 07:20:00|390.53|386.43|390.27|386.17|390.53|386.43|389.78|385.68|421
1627543500000|2021-07-29 07:25:00|390.29|386.19|390.49|386.39|390.65|386.55|390.13|386.03|308
1627543800000|2021-07-29 07:30:00|390.5|386.4|389.96|385.86|390.63|386.53|389.86|385.76|368
1627544100000|2021-07-29 07:35:00|389.97|385.87|389.53|385.43|390.01|385.91|389.5|385.4|280
1627544400000|2021-07-29 07:40:00|389.51|385.41|390.04|385.94|390.07|385.97|389.49|385.39|238
1627544700000|2021-07-29 07:45:00|390.05|385.95|390.28|386.18|390.43|386.33|389.54|385.44|370
1627545000000|2021-07-29 07:50:00|390.27|386.17|390.49|386.39|390.5|386.4|389.84|385.74|272
1627545300000|2021-07-29 07:55:00|390.47|386.37|389.36|385.26|390.5|386.4|388.93|384.83|263
1627545600000|2021-07-29 08:00:00|389.39|385.29|390.62|386.52|390.66|386.56|388.93|384.83|441
1627545900000|2021-07-29 08:05:00|390.63|386.53|388.23|384.13|390.7|386.6|388.21|384.11|364
1627546200000|2021-07-29 08:10:00|388.19|384.09|387.38|383.28|388.22|384.12|386.59|382.49|351
1627546500000|2021-07-29 08:15:00|387.37|383.27|387.74|383.64|387.99|383.89|386.92|382.82|458
1627546800000|2021-07-29 08:20:00|387.7|383.6|386.88|382.78|387.7|383.6|386.64|382.54|303
1627547100000|2021-07-29 08:25:00|386.89|382.79|386.75|382.65|387|382.9|386.17|382.07|369
1627547400000|2021-07-29 08:30:00|386.76|382.66|386.63|382.53|387.16|383.06|386.35|382.25|415
1627547700000|2021-07-29 08:35:00|386.64|382.54|386.79|382.69|386.79|382.69|386.25|382.15|364
1627548000000|2021-07-29 08:40:00|386.78|382.68|387.55|383.45|387.7|383.6|386.69|382.59|524
1627548300000|2021-07-29 08:45:00|387.58|383.48|388.1|384|388.77|384.67|387.36|383.26|366
1627548600000|2021-07-29 08:50:00|388.08|383.98|387.82|383.72|388.2|384.1|387.22|383.12|237
1627548900000|2021-07-29 08:55:00|387.8|383.7|386.97|382.87|387.8|383.7|386.6|382.5|319
1627549200000|2021-07-29 09:00:00|386.96|382.86|387.91|383.81|388.02|383.92|386.95|382.85|362
1627549500000|2021-07-29 09:05:00|387.9|383.8|388.17|384.07|388.53|384.43|387.78|383.68|379
1627549800000|2021-07-29 09:10:00|388.19|384.09|388.75|384.65|389.02|384.92|388.15|384.05|444
1627550100000|2021-07-29 09:15:00|388.74|384.64|389.52|385.42|389.6|385.5|388.25|384.15|442
1627550400000|2021-07-29 09:20:00|389.53|385.43|389.78|385.68|389.93|385.83|389.35|385.25|404
1627550700000|2021-07-29 09:25:00|389.79|385.69|389.73|385.63|389.81|385.71|389.27|385.17|372
1627551000000|2021-07-29 09:30:00|389.7|385.6|390.19|386.09|390.5|386.4|389.55|385.45|475
1627551300000|2021-07-29 09:35:00|390.2|386.1|390.76|386.66|391.4|387.3|390.17|386.07|451
1627551600000|2021-07-29 09:40:00|390.79|386.69|391.13|387.03|391.4|387.3|390.46|386.36|546
1627551900000|2021-07-29 09:45:00|391.14|387.04|392.29|388.19|392.51|388.41|391.14|387.04|683
1627552200000|2021-07-29 09:50:00|392.23|388.13|391.31|387.21|392.33|388.23|391.1|387|526
1627552500000|2021-07-29 09:55:00|391.3|387.2|392.27|388.17|392.41|388.31|391.2|387.1|453
1627552800000|2021-07-29 10:00:00|392.28|388.18|391.02|386.92|392.67|388.57|390.85|386.75|592
1627553100000|2021-07-29 10:05:00|391.01|386.91|390.79|386.69|391.25|387.15|390.72|386.62|526
1627553400000|2021-07-29 10:10:00|390.81|386.71|390.58|386.48|391.03|386.93|390.33|386.23|432
1627553700000|2021-07-29 10:15:00|390.59|386.49|391.23|387.13|391.45|387.35|390.55|386.45|520
1627554000000|2021-07-29 10:20:00|391.28|387.18|391.03|386.93|391.6|387.5|391.01|386.91|359
1627554300000|2021-07-29 10:25:00|391.02|386.92|390.27|386.17|391.05|386.95|390.23|386.13|344
1627554600000|2021-07-29 10:30:00|390.19|386.09|390.21|386.11|390.48|386.38|389.98|385.88|255
1627554900000|2021-07-29 10:35:00|390.2|386.1|389.36|385.26|390.21|386.11|389.16|385.06|246
1627555200000|2021-07-29 10:40:00|389.34|385.24|389.15|385.05|389.45|385.35|388.49|384.39|390
1627555500000|2021-07-29 10:45:00|389.16|385.06|388.61|384.51|389.29|385.19|388.24|384.14|413
1627555800000|2021-07-29 10:50:00|388.65|384.55|389.12|385.02|389.2|385.1|388.65|384.55|367
1627556100000|2021-07-29 10:55:00|389.15|385.05|389.38|385.28|389.54|385.44|388.8|384.7|405
1627556400000|2021-07-29 11:00:00|389.35|385.25|389.85|385.75|389.85|385.75|389.1|385|447
1627556700000|2021-07-29 11:05:00|389.84|385.74|390.59|386.49|390.6|386.5|389.77|385.67|323
1627557000000|2021-07-29 11:10:00|390.58|386.48|390.61|386.51|390.72|386.62|390.4|386.3|275
1627557300000|2021-07-29 11:15:00|390.6|386.5|389.34|385.24|390.84|386.74|389.2|385.1|419
1627557600000|2021-07-29 11:20:00|389.33|385.23|390.5|386.4|390.69|386.59|389.3|385.2|364
1627557900000|2021-07-29 11:25:00|390.51|386.41|390.84|386.74|390.86|386.76|390.32|386.22|346
1627558200000|2021-07-29 11:30:00|390.86|386.76|390.02|385.92|390.87|386.77|389.88|385.78|336
1627558500000|2021-07-29 11:35:00|390.01|385.91|386.16|382.06|390.02|385.92|385.59|381.49|585
1627558800000|2021-07-29 11:40:00|386.15|382.05|385.54|381.44|386.35|382.25|385.34|381.24|535
1627559100000|2021-07-29 11:45:00|385.58|381.48|385.36|381.26|386.03|381.93|383.9|379.8|561
1627559400000|2021-07-29 11:50:00|385.37|381.27|385.96|381.86|386.08|381.98|384.82|380.72|533
1627559700000|2021-07-29 11:55:00|385.9|381.8|385.49|381.39|386.15|382.05|384.99|380.89|428
1627560000000|2021-07-29 12:00:00|385.48|381.38|384.76|380.66|385.66|381.56|384.11|380.01|567
1627560300000|2021-07-29 12:05:00|384.77|380.67|384.52|380.42|384.79|380.69|383.6|379.5|454
1627560600000|2021-07-29 12:10:00|384.53|380.43|384.33|380.23|384.7|380.6|383.99|379.89|455
1627560900000|2021-07-29 12:15:00|384.32|380.22|384.28|380.18|384.47|380.37|383.91|379.81|433
1627561200000|2021-07-29 12:20:00|384.27|380.17|384.28|380.18|384.53|380.43|383.97|379.87|385
1627561500000|2021-07-29 12:25:00|384.2|380.1|385.88|381.78|385.98|381.88|383.68|379.58|586
1627561800000|2021-07-29 12:30:00|385.85|381.75|384.98|380.88|386.25|382.15|384.98|380.88|397
1627562100000|2021-07-29 12:35:00|384.96|380.86|384.62|380.52|385.18|381.08|384.17|380.07|422
1627562400000|2021-07-29 12:40:00|384.61|380.51|385.28|381.18|385.51|381.41|384.6|380.5|353
1627562700000|2021-07-29 12:45:00|385.29|381.19|385.91|381.81|386|381.9|384.97|380.87|339
1627563000000|2021-07-29 12:50:00|385.9|381.8|385.55|381.45|386.08|381.98|385.41|381.31|319
1627563300000|2021-07-29 12:55:00|385.51|381.41|386.33|382.23|386.4|382.3|385.49|381.39|334
1627563600000|2021-07-29 13:00:00|386.29|382.19|385.82|381.72|386.29|382.19|385.79|381.69|399
1627563900000|2021-07-29 13:05:00|385.83|381.73|387.71|383.61|387.88|383.78|385.77|381.67|421
1627564200000|2021-07-29 13:10:00|387.7|383.6|388.34|384.24|388.34|384.24|387.6|383.5|440
1627564500000|2021-07-29 13:15:00|388.33|384.23|388.14|384.04|389.03|384.93|388.11|384.01|527
1627564800000|2021-07-29 13:20:00|388.11|384.01|388.35|384.25|388.42|384.32|387.99|383.89|394
1627565100000|2021-07-29 13:25:00|388.32|384.22|388.53|384.43|388.75|384.65|388.27|384.17|329
1627565400000|2021-07-29 13:30:00|388.52|384.42|389|384.9|389.17|385.07|388.5|384.4|344
1627565700000|2021-07-29 13:35:00|389.04|384.94|388.28|384.18|389.37|385.27|388.22|384.12|362
1627566000000|2021-07-29 13:40:00|388.3|384.2|389|384.9|389.1|385|388.3|384.2|273
1627566300000|2021-07-29 13:45:00|389.02|384.92|388.84|384.74|389.37|385.27|388.67|384.57|366
1627566600000|2021-07-29 13:50:00|388.9|384.8|388.91|384.81|389.35|385.25|388.77|384.67|337
1627566900000|2021-07-29 13:55:00|388.98|384.88|388.94|384.84|389.44|385.34|388.86|384.76|404
1627567200000|2021-07-29 14:00:00|388.96|384.86|388.97|384.87|389.29|385.19|388.86|384.76|417
1627567500000|2021-07-29 14:05:00|389.02|384.92|389.17|385.07|389.3|385.2|388.94|384.84|444
1627567800000|2021-07-29 14:10:00|389.18|385.08|389.21|385.11|389.36|385.26|388.98|384.88|354
1627568100000|2021-07-29 14:15:00|389.22|385.12|385.94|381.84|389.25|385.15|385.79|381.69|392
1627568400000|2021-07-29 14:20:00|385.93|381.83|386.65|382.55|386.85|382.75|385.35|381.25|495
1627568700000|2021-07-29 14:25:00|386.64|382.54|387.44|383.34|387.6|383.5|386.46|382.36|429
1627569000000|2021-07-29 14:30:00|387.45|383.35|386.31|382.21|389.3|385.2|386.14|382.04|641
1627569300000|2021-07-29 14:35:00|386.29|382.19|387.99|383.89|388.02|383.92|386.21|382.11|505
1627569600000|2021-07-29 14:40:00|388.01|383.91|388.98|384.88|389.16|385.06|387.76|383.66|507
1627569900000|2021-07-29 14:45:00|389.02|384.92|388.5|384.4|389.15|385.05|388.28|384.18|389
1627570200000|2021-07-29 14:50:00|388.47|384.37|389.27|385.17|390.2|386.1|388.44|384.34|430
1627570500000|2021-07-29 14:55:00|389.21|385.11|389.84|385.74|389.92|385.82|389.21|385.11|452
1627570800000|2021-07-29 15:00:00|389.9|385.8|389.9|385.8|390.39|386.29|389.7|385.6|430
1627571100000|2021-07-29 15:05:00|389.79|385.69|390.15|386.05|390.28|386.18|389.51|385.41|420
1627571400000|2021-07-29 15:10:00|390.17|386.07|389.7|385.6|390.91|386.81|389.45|385.35|531
1627571700000|2021-07-29 15:15:00|389.68|385.58|390.14|386.04|390.59|386.49|388.43|384.33|646
1627572000000|2021-07-29 15:20:00|390.12|386.02|390.2|386.1|390.65|386.55|390.12|386.02|410
1627572300000|2021-07-29 15:25:00|390.19|386.09|390.89|386.79|391.75|387.65|389.87|385.77|423
1627572600000|2021-07-29 15:30:00|390.9|386.8|390.63|386.53|391.39|387.29|389.9|385.8|424
1627572900000|2021-07-29 15:35:00|390.6|386.5|390.3|386.2|390.81|386.71|390.26|386.16|393
1627573200000|2021-07-29 15:40:00|390.29|386.19|390.06|385.96|390.59|386.49|390.02|385.92|418
1627573500000|2021-07-29 15:45:00|390.03|385.93|390.13|386.03|390.57|386.47|389.57|385.47|474
1627573800000|2021-07-29 15:50:00|390.19|386.09|389.96|385.86|390.31|386.21|389.87|385.77|389
1627574100000|2021-07-29 15:55:00|389.95|385.85|389.9|385.8|390.17|386.07|389.76|385.66|412
1627574400000|2021-07-29 16:00:00|389.93|385.83|389.26|385.16|391.31|387.21|388.45|384.35|680
1627574700000|2021-07-29 16:05:00|389.24|385.14|389.78|385.68|390.47|386.37|389.24|385.14|606
1627575000000|2021-07-29 16:10:00|389.79|385.69|390.05|385.95|390.19|386.09|388.91|384.81|513
1627575300000|2021-07-29 16:15:00|390.06|385.96|391.46|387.36|391.73|387.63|389.81|385.71|471
1627575600000|2021-07-29 16:20:00|391.54|387.44|391.96|387.86|392.56|388.46|391.45|387.35|506
1627575900000|2021-07-29 16:25:00|391.98|387.88|391.35|387.25|391.99|387.89|390.69|386.59|425
1627576200000|2021-07-29 16:30:00|391.37|387.27|390.46|386.36|391.47|387.37|390.37|386.27|364
1627576500000|2021-07-29 16:35:00|390.43|386.33|390.96|386.86|391|386.9|390.28|386.18|409
1627576800000|2021-07-29 16:40:00|390.97|386.87|390.65|386.55|391.02|386.92|390.31|386.21|330
1627577100000|2021-07-29 16:45:00|390.64|386.54|389.12|385.02|390.67|386.57|389.11|385.01|371
1627577400000|2021-07-29 16:50:00|389.06|384.96|389.37|385.27|390.27|386.17|389.04|384.94|475
1627577700000|2021-07-29 16:55:00|389.36|385.26|393.27|389.17|394.47|390.37|389.27|385.17|599
1627578000000|2021-07-29 17:00:00|393.2|389.1|392.26|388.16|394.38|390.28|392.07|387.97|526
1627578300000|2021-07-29 17:05:00|392.28|388.18|392.03|387.93|392.49|388.39|391.23|387.13|458
1627578600000|2021-07-29 17:10:00|392.06|387.96|391.96|387.86|392.12|388.02|391.84|387.74|402
1627578900000|2021-07-29 17:15:00|391.9|387.8|392.13|388.03|392.23|388.13|389.39|385.29|495
1627579200000|2021-07-29 17:20:00|392.11|388.01|391.78|387.68|392.19|388.09|390.89|386.79|375
1627579500000|2021-07-29 17:25:00|391.79|387.69|391.05|386.95|391.79|387.69|390.55|386.45|339
1627579800000|2021-07-29 17:30:00|391.1|387|390.38|386.28|391.15|387.05|389.88|385.78|315
1627580100000|2021-07-29 17:35:00|390.37|386.27|389.94|385.84|390.58|386.48|389.84|385.74|348
1627580400000|2021-07-29 17:40:00|389.89|385.79|390.46|386.36|390.59|386.49|389.84|385.74|325
1627580700000|2021-07-29 17:45:00|390.47|386.37|391.1|387|391.63|387.53|390.4|386.3|393
1627581000000|2021-07-29 17:50:00|391.09|386.99|392.86|388.76|393.01|388.91|391.08|386.98|447
1627581300000|2021-07-29 17:55:00|392.75|388.65|390.15|386.05|392.9|388.8|389.95|385.85|427
1627581600000|2021-07-29 18:00:00|390.17|386.07|391.09|386.99|391.47|387.37|390.15|386.05|489
1627581900000|2021-07-29 18:05:00|391.15|387.05|391.99|387.89|392|387.9|391.11|387.01|342
1627582200000|2021-07-29 18:10:00|391.97|387.87|392.17|388.07|393.25|389.15|391.97|387.87|378
1627582500000|2021-07-29 18:15:00|392.19|388.09|391.63|387.53|392.51|388.41|391.38|387.28|433
1627582800000|2021-07-29 18:20:00|391.66|387.56|391.03|386.93|392.13|388.03|391.01|386.91|445
1627583100000|2021-07-29 18:25:00|391.07|386.97|391.05|386.95|391.9|387.8|390.55|386.45|438
1627583400000|2021-07-29 18:30:00|391.04|386.94|390.53|386.43|391.57|387.47|390.14|386.04|467
1627583700000|2021-07-29 18:35:00|390.57|386.47|390.79|386.69|390.8|386.7|390.34|386.24|368
1627584000000|2021-07-29 18:40:00|390.8|386.7|389.97|385.87|390.87|386.77|389.97|385.87|237
1627584300000|2021-07-29 18:45:00|389.96|385.86|390.05|385.95|390.35|386.25|389.96|385.86|305
1627584600000|2021-07-29 18:50:00|390.1|386|390.33|386.23|390.34|386.24|389.75|385.65|272
1627584900000|2021-07-29 18:55:00|390.28|386.18|389.9|385.8|390.4|386.3|389.7|385.6|237
1627585200000|2021-07-29 19:00:00|389.87|385.77|389.21|385.11|389.87|385.77|389.13|385.03|263
1627585500000|2021-07-29 19:05:00|389.2|385.1|388.74|384.64|389.31|385.21|388.62|384.52|254
1627585800000|2021-07-29 19:10:00|388.75|384.65|390.03|385.93|390.39|386.29|388.74|384.64|430
1627586100000|2021-07-29 19:15:00|390.02|385.92|389.35|385.25|390.3|386.2|389.09|384.99|355
1627586400000|2021-07-29 19:20:00|389.34|385.24|389.15|385.05|389.34|385.24|388.74|384.64|308
1627586700000|2021-07-29 19:25:00|389.13|385.03|389.14|385.04|389.35|385.25|388.71|384.61|306
1627587000000|2021-07-29 19:30:00|389.12|385.02|389.12|385.02|389.36|385.26|388.88|384.78|282
1627587300000|2021-07-29 19:35:00|389.1|385|389.42|385.32|389.48|385.38|388.91|384.81|314
1627587600000|2021-07-29 19:40:00|389.44|385.34|389.66|385.56|389.76|385.66|389.21|385.11|222
1627587900000|2021-07-29 19:45:00|389.65|385.55|391.14|387.04|391.25|387.15|389.61|385.51|236
1627588200000|2021-07-29 19:50:00|391.12|387.02|389.35|385.25|391.63|387.53|386.9|382.8|504
1627588500000|2021-07-29 19:55:00|389.39|385.29|389.01|384.91|389.54|385.44|388.46|384.36|358
1627588800000|2021-07-29 20:00:00|389.05|384.95|388.85|384.75|389.31|385.21|388.56|384.46|230
1627589100000|2021-07-29 20:05:00|388.88|384.78|390.21|386.11|390.42|386.32|388.77|384.67|380
1627589400000|2021-07-29 20:10:00|390.2|386.1|393|388.9|393.89|389.79|389.71|385.61|484
1627589700000|2021-07-29 20:15:00|392.97|388.87|392.18|388.08|393.64|389.54|392.18|388.08|461
1627590000000|2021-07-29 20:20:00|392.12|388.02|392.57|388.47|392.73|388.63|392.01|387.91|422
1627590300000|2021-07-29 20:25:00|392.55|388.45|391.76|387.66|392.74|388.64|390.15|386.05|521
1627590600000|2021-07-29 20:30:00|391.73|387.63|391.53|387.43|392.22|388.12|391.4|387.3|372
1627590900000|2021-07-29 20:35:00|391.56|387.46|391.79|387.69|391.98|387.88|391.4|387.3|411
1627591200000|2021-07-29 20:40:00|391.78|387.68|391.77|387.67|391.93|387.83|391.59|387.49|314
1627591500000|2021-07-29 20:45:00|391.76|387.66|391.01|386.91|391.81|387.71|390.89|386.79|313
1627591800000|2021-07-29 20:50:00|391|386.9|391.28|387.18|391.36|387.26|390.79|386.69|206
1627592100000|2021-07-29 20:55:00|391.27|387.17|391.43|387.33|391.56|387.46|391.1|387|278
1627592400000|2021-07-29 21:00:00|391.45|387.35|391.77|387.67|391.88|387.78|391.43|387.33|238
1627592700000|2021-07-29 21:05:00|391.74|387.64|390.89|386.79|391.89|387.79|390.77|386.67|191
1627593000000|2021-07-29 21:10:00|390.87|386.77|391.04|386.94|391.17|387.07|390.71|386.61|287
1627593300000|2021-07-29 21:15:00|391.05|386.95|391.21|387.11|391.56|387.46|390.65|386.55|307
1627593600000|2021-07-29 21:20:00|391.2|387.1|390.8|386.7|391.2|387.1|390.59|386.49|304
1627593900000|2021-07-29 21:25:00|390.81|386.71|390.57|386.47|390.86|386.76|390.51|386.41|282
1627594200000|2021-07-29 21:30:00|390.56|386.46|390.11|386.01|390.57|386.47|389.95|385.85|190
1627594500000|2021-07-29 21:35:00|390.09|385.99|389.74|385.64|390.13|386.03|388.8|384.7|129
1627594800000|2021-07-29 21:40:00|389.76|385.66|389.6|385.5|390.17|386.07|389.34|385.24|81
1627595100000|2021-07-29 21:45:00|389.61|385.51|389.83|385.73|389.96|385.86|389.59|385.49|182
1627595400000|2021-07-29 21:50:00|389.79|385.69|389.01|384.91|389.84|385.74|388.92|384.82|167
1627595700000|2021-07-29 21:55:00|388.99|384.89|389.28|385.18|389.33|385.23|388.85|384.75|241
1627596000000|2021-07-29 22:00:00|389.25|385.15|389.55|385.45|389.57|385.47|388.92|384.82|205
1627596300000|2021-07-29 22:05:00|389.58|385.48|390.71|386.61|390.71|386.61|389.51|385.41|359
1627596600000|2021-07-29 22:10:00|390.7|386.6|391.54|387.44|392.04|387.94|390.7|386.6|346
1627596900000|2021-07-29 22:15:00|391.53|387.43|391.67|387.57|391.87|387.77|391.14|387.04|456
1627597200000|2021-07-29 22:20:00|391.5|387.4|391.9|387.8|392.03|387.93|391.32|387.22|317
1627597500000|2021-07-29 22:25:00|391.92|387.82|392.42|388.32|392.43|388.33|391.87|387.77|328
1627597800000|2021-07-29 22:30:00|392.43|388.33|392.82|388.72|393.11|389.01|392.35|388.25|325
1627598100000|2021-07-29 22:35:00|392.83|388.73|392.98|388.88|393.54|389.44|392.71|388.61|324
1627598400000|2021-07-29 22:40:00|392.99|388.89|393.21|389.11|393.52|389.42|392.95|388.85|246
1627598700000|2021-07-29 22:45:00|393.18|389.08|393.33|389.23|393.87|389.77|393.05|388.95|328
1627599000000|2021-07-29 22:50:00|393.39|389.29|393.33|389.23|393.57|389.47|392.77|388.67|373
1627599300000|2021-07-29 22:55:00|393.34|389.24|393.84|389.74|393.94|389.84|393.33|389.23|265
1627599600000|2021-07-29 23:00:00|393.82|389.72|395.14|391.04|395.99|391.89|393.67|389.57|536
1627599900000|2021-07-29 23:05:00|395.09|390.99|396.99|392.89|397.09|392.99|395.09|390.99|565
1627600200000|2021-07-29 23:10:00|397.03|392.93|399.15|395.05|399.65|395.55|396.97|392.87|615
1627600500000|2021-07-29 23:15:00|399.1|395|400.27|396.17|400.74|396.64|398.04|393.94|651
1627600800000|2021-07-29 23:20:00|400.21|396.11|399.09|394.99|400.66|396.56|398.69|394.59|628
1627601100000|2021-07-29 23:25:00|399.11|395.01|399.51|395.41|399.8|395.7|398.8|394.7|440
1627601400000|2021-07-29 23:30:00|399.46|395.36|398.07|393.97|399.76|395.66|398.07|393.97|505
1627601700000|2021-07-29 23:35:00|398.08|393.98|398.35|394.25|398.7|394.6|397.41|393.31|567
1627602000000|2021-07-29 23:40:00|398.32|394.22|397.41|393.31|398.42|394.32|397.38|393.28|372
1627602300000|2021-07-29 23:45:00|397.4|393.3|396.63|392.53|397.42|393.32|395.13|391.03|577
1627602600000|2021-07-29 23:50:00|396.59|392.49|397.65|393.55|397.79|393.69|396.59|392.49|476
1627602900000|2021-07-29 23:55:00|397.66|393.56|398.81|394.71|398.82|394.72|397.59|393.49|234
1627603200000|2021-07-30 00:00:00|398.82|394.72|399.35|395.25|401.44|397.34|398.32|394.22|767
1627603500000|2021-07-30 00:05:00|399.36|395.26|396.84|392.74|400.06|395.96|396.84|392.74|517
1627603800000|2021-07-30 00:10:00|396.86|392.76|398.21|394.11|398.59|394.49|396.31|392.21|562
1627604100000|2021-07-30 00:15:00|398.18|394.08|399.77|395.67|399.9|395.8|397.72|393.62|622
1627604400000|2021-07-30 00:20:00|399.73|395.63|399.95|395.85|400.11|396.01|399.44|395.34|446
1627604700000|2021-07-30 00:25:00|399.94|395.84|400.09|395.99|400.43|396.33|399.58|395.48|456
1627605000000|2021-07-30 00:30:00|400.11|396.01|399.85|395.75|400.11|396.01|399.28|395.18|399
1627605300000|2021-07-30 00:35:00|399.83|395.73|400.95|396.85|401.45|397.35|399.66|395.56|487
1627605600000|2021-07-30 00:40:00|400.91|396.81|398.66|394.56|400.92|396.82|398.47|394.37|428
1627605900000|2021-07-30 00:45:00|398.64|394.54|397.64|393.54|398.8|394.7|396.72|392.62|435
1627606200000|2021-07-30 00:50:00|397.68|393.58|397.84|393.74|398.34|394.24|397.56|393.46|424
1627606500000|2021-07-30 00:55:00|397.88|393.78|398.07|393.97|398.4|394.3|397.8|393.7|313
1627606800000|2021-07-30 01:00:00|398|393.9|398.68|394.58|399.07|394.97|398|393.9|468
1627607100000|2021-07-30 01:05:00|398.69|394.59|399.49|395.39|399.58|395.48|398.69|394.59|390
1627607400000|2021-07-30 01:10:00|399.51|395.41|400.7|396.6|400.82|396.72|399.51|395.41|378
1627607700000|2021-07-30 01:15:00|400.77|396.67|399.23|395.13|400.91|396.81|399.04|394.94|452
1627608000000|2021-07-30 01:20:00|399.24|395.14|398.62|394.52|399.24|395.14|397.98|393.88|456
1627608300000|2021-07-30 01:25:00|398.65|394.55|397.78|393.68|398.7|394.6|397.51|393.41|413
1627608600000|2021-07-30 01:30:00|397.75|393.65|398.65|394.55|398.82|394.72|397.72|393.62|431
1627608900000|2021-07-30 01:35:00|398.66|394.56|399.03|394.93|399.25|395.15|398.49|394.39|474
1627609200000|2021-07-30 01:40:00|399.11|395.01|399.82|395.72|399.93|395.83|398.79|394.69|530
1627609500000|2021-07-30 01:45:00|399.8|395.7|401.03|396.93|401.1|397|399.8|395.7|683
1627609800000|2021-07-30 01:50:00|401.06|396.96|401.26|397.16|401.33|397.23|400.62|396.52|461
1627610100000|2021-07-30 01:55:00|401.25|397.15|401.28|397.18|401.48|397.38|401|396.9|436
1627610400000|2021-07-30 02:00:00|401.26|397.16|401.14|397.04|402.05|397.95|400.79|396.69|468
1627610700000|2021-07-30 02:05:00|401.17|397.07|401.84|397.74|402|397.9|401.17|397.07|457
1627611000000|2021-07-30 02:10:00|401.83|397.73|401.41|397.31|402.16|398.06|401.39|397.29|404
1627611300000|2021-07-30 02:15:00|401.38|397.28|399.48|395.38|401.44|397.34|399.45|395.35|469
1627611600000|2021-07-30 02:20:00|399.41|395.31|400.5|396.4|400.68|396.58|399.39|395.29|445
1627611900000|2021-07-30 02:25:00|400.43|396.33|399.85|395.75|400.46|396.36|399.49|395.39|436
1627612200000|2021-07-30 02:30:00|399.84|395.74|399.26|395.16|400.37|396.27|399.1|395|314
1627612500000|2021-07-30 02:35:00|399.27|395.17|398.98|394.88|399.27|395.17|398.8|394.7|230
1627612800000|2021-07-30 02:40:00|398.91|394.81|399.65|395.55|400|395.9|398.91|394.81|359
1627613100000|2021-07-30 02:45:00|399.59|395.49|399.22|395.12|399.7|395.6|399.15|395.05|377
1627613400000|2021-07-30 02:50:00|399.21|395.11|398.73|394.63|399.54|395.44|398.59|394.49|311
1627613700000|2021-07-30 02:55:00|398.75|394.65|398.85|394.75|399.07|394.97|398.63|394.53|286
1627614000000|2021-07-30 03:00:00|398.86|394.76|399.74|395.64|399.79|395.69|398.76|394.66|386
1627614300000|2021-07-30 03:05:00|399.78|395.68|400.24|396.14|400.59|396.49|399.75|395.65|277
1627614600000|2021-07-30 03:10:00|400.25|396.15|400.01|395.91|400.26|396.16|399.62|395.52|313
1627614900000|2021-07-30 03:15:00|399.98|395.88|400.13|396.03|400.47|396.37|399.83|395.73|373
1627615200000|2021-07-30 03:20:00|400.12|396.02|399.7|395.6|400.21|396.11|399.65|395.55|260
1627615500000|2021-07-30 03:25:00|399.68|395.58|400.12|396.02|400.24|396.14|399.68|395.58|358
1627615800000|2021-07-30 03:30:00|400.11|396.01|399.36|395.26|400.39|396.29|399.05|394.95|407
1627616100000|2021-07-30 03:35:00|399.37|395.27|399.19|395.09|399.41|395.31|398.79|394.69|432
1627616400000|2021-07-30 03:40:00|399.17|395.07|399.89|395.79|399.94|395.84|399.15|395.05|392
1627616700000|2021-07-30 03:45:00|399.9|395.8|399.9|395.8|399.98|395.88|399.73|395.63|314
1627617000000|2021-07-30 03:50:00|399.89|395.79|400.08|395.98|400.4|396.3|399.79|395.69|315
1627617300000|2021-07-30 03:55:00|400.07|395.97|399.88|395.78|400.16|396.06|399.78|395.68|335
1627617600000|2021-07-30 04:00:00|399.91|395.81|400.37|396.27|401.04|396.94|399.88|395.78|516
1627617900000|2021-07-30 04:05:00|400.34|396.24|399.04|394.94|400.35|396.25|398.94|394.84|514
1627618200000|2021-07-30 04:10:00|399.02|394.92|399.14|395.04|399.17|395.07|398.5|394.4|437
1627618500000|2021-07-30 04:15:00|399.16|395.06|398.6|394.5|399.19|395.09|398.59|394.49|344
1627618800000|2021-07-30 04:20:00|398.61|394.51|399.07|394.97|399.07|394.97|398.22|394.12|313
1627619100000|2021-07-30 04:25:00|399.06|394.96|398.49|394.39|399.1|395|398.22|394.12|409
1627619400000|2021-07-30 04:30:00|398.48|394.38|398.36|394.26|398.53|394.43|398.11|394.01|360
1627619700000|2021-07-30 04:35:00|398.37|394.27|397.68|393.58|398.69|394.59|397.46|393.36|343
1627620000000|2021-07-30 04:40:00|397.67|393.57|396.31|392.21|397.68|393.58|396.27|392.17|366
1627620300000|2021-07-30 04:45:00|396.3|392.2|397.04|392.94|397.22|393.12|396.24|392.14|411
1627620600000|2021-07-30 04:50:00|397.03|392.93|396.37|392.27|397.21|393.11|396.18|392.08|374
1627620900000|2021-07-30 04:55:00|396.38|392.28|397.17|393.07|397.24|393.14|396.37|392.27|255
1627621200000|2021-07-30 05:00:00|397.18|393.08|396.79|392.69|397.33|393.23|396.65|392.55|360
1627621500000|2021-07-30 05:05:00|396.8|392.7|396.83|392.73|397.03|392.93|396.75|392.65|288
1627621800000|2021-07-30 05:10:00|396.82|392.72|397.01|392.91|397.1|393|396.78|392.68|235
1627622100000|2021-07-30 05:15:00|397.04|392.94|396.57|392.47|397.04|392.94|395.87|391.77|396
1627622400000|2021-07-30 05:20:00|396.56|392.46|396.85|392.75|397.14|393.04|396.56|392.46|319
1627622700000|2021-07-30 05:25:00|396.84|392.74|395.72|391.62|396.87|392.77|395.45|391.35|478
1627623000000|2021-07-30 05:30:00|395.71|391.61|395.55|391.45|395.78|391.68|395.29|391.19|302
1627623300000|2021-07-30 05:35:00|395.56|391.46|396.25|392.15|396.45|392.35|395.39|391.29|335
1627623600000|2021-07-30 05:40:00|396.26|392.16|395.71|391.61|396.43|392.33|395.63|391.53|430
1627623900000|2021-07-30 05:45:00|395.7|391.6|395.25|391.15|395.73|391.63|394.91|390.81|360
1627624200000|2021-07-30 05:50:00|395.26|391.16|396.13|392.03|396.51|392.41|395.24|391.14|369
1627624500000|2021-07-30 05:55:00|396.12|392.02|395.9|391.8|396.21|392.11|395.22|391.12|411
1627624800000|2021-07-30 06:00:00|395.89|391.79|395.87|391.77|396.02|391.92|395.2|391.1|412
1627625100000|2021-07-30 06:05:00|395.85|391.75|395.61|391.51|395.95|391.85|395.47|391.37|400
1627625400000|2021-07-30 06:10:00|395.62|391.52|395.54|391.44|395.65|391.55|394.41|390.31|473
1627625700000|2021-07-30 06:15:00|395.52|391.42|395.33|391.23|395.53|391.43|394.89|390.79|392
1627626000000|2021-07-30 06:20:00|395.31|391.21|396.38|392.28|396.57|392.47|395.31|391.21|448
1627626300000|2021-07-30 06:25:00|396.37|392.27|398.08|393.98|398.12|394.02|396.34|392.24|412
1627626600000|2021-07-30 06:30:00|398.06|393.96|398.04|393.94|398.18|394.08|397.38|393.28|343
1627626900000|2021-07-30 06:35:00|398.02|393.92|397.89|393.79|398.07|393.97|397.65|393.55|420
1627627200000|2021-07-30 06:40:00|397.9|393.8|398.05|393.95|398.05|393.95|397.1|393|382
1627627500000|2021-07-30 06:45:00|398.09|393.99|397.6|393.5|398.2|394.1|397.58|393.48|376
1627627800000|2021-07-30 06:50:00|397.54|393.44|398.08|393.98|398.12|394.02|397.48|393.38|359
1627628100000|2021-07-30 06:55:00|398.07|393.97|398.17|394.07|398.28|394.18|397.98|393.88|310
1627628400000|2021-07-30 07:00:00|398.16|394.06|397.94|393.84|398.2|394.1|397.86|393.76|270
1627628700000|2021-07-30 07:05:00|397.91|393.81|397.74|393.64|398.04|393.94|397.62|393.52|307
1627629000000|2021-07-30 07:10:00|397.75|393.65|397.37|393.27|397.9|393.8|396.94|392.84|390
1627629300000|2021-07-30 07:15:00|397.35|393.25|397.03|392.93|397.61|393.51|396.95|392.85|355
1627629600000|2021-07-30 07:20:00|397.04|392.94|396.28|392.18|397.06|392.96|395.89|391.79|335
1627629900000|2021-07-30 07:25:00|396.3|392.2|397.04|392.94|397.18|393.08|396.3|392.2|366
1627630200000|2021-07-30 07:30:00|397.09|392.99|396.57|392.47|397.14|393.04|396.17|392.07|340
1627630500000|2021-07-30 07:35:00|396.56|392.46|397.19|393.09|397.38|393.28|396.53|392.43|306
1627630800000|2021-07-30 07:40:00|397.2|393.1|397.56|393.46|397.65|393.55|397.09|392.99|311
1627631100000|2021-07-30 07:45:00|397.57|393.47|398.16|394.06|398.25|394.15|397.01|392.91|297
1627631400000|2021-07-30 07:50:00|398.14|394.04|396.92|392.82|398.14|394.04|396.92|392.82|389
1627631700000|2021-07-30 07:55:00|396.96|392.86|397.24|393.14|397.24|393.14|396.36|392.26|366
1627632000000|2021-07-30 08:00:00|397.22|393.12|395.6|391.5|397.7|393.6|395.1|391|493
1627632300000|2021-07-30 08:05:00|395.48|391.38|395.15|391.05|395.9|391.8|394.77|390.67|487
1627632600000|2021-07-30 08:10:00|395.17|391.07|395.13|391.03|395.53|391.43|394.97|390.87|287
1627632900000|2021-07-30 08:15:00|395.15|391.05|395.47|391.37|395.72|391.62|395.1|391|280
1627633200000|2021-07-30 08:20:00|395.46|391.36|395.35|391.25|395.79|391.69|395.26|391.16|368
1627633500000|2021-07-30 08:25:00|395.33|391.23|395.23|391.13|395.45|391.35|394.64|390.54|310
1627633800000|2021-07-30 08:30:00|395.22|391.12|395.29|391.19|395.3|391.2|394.7|390.6|306
1627634100000|2021-07-30 08:35:00|395.3|391.2|392.39|388.29|395.3|391.2|392.26|388.16|491
1627634400000|2021-07-30 08:40:00|392.4|388.3|387|382.9|392.42|388.32|386.1|382|772
1627634700000|2021-07-30 08:45:00|386.99|382.89|385.57|381.47|387.57|383.47|385.43|381.33|442
1627635000000|2021-07-30 08:50:00|385.58|381.48|383.7|379.6|385.58|381.48|380.6|376.5|717
1627635300000|2021-07-30 08:55:00|383.69|379.59|384.45|380.35|385.38|381.28|383.66|379.56|724
1627635600000|2021-07-30 09:00:00|384.46|380.36|382.33|378.23|384.47|380.37|382.29|378.19|718
1627635900000|2021-07-30 09:05:00|382.36|378.26|383.36|379.26|384.05|379.95|382|377.9|747
1627636200000|2021-07-30 09:10:00|383.32|379.22|385.09|380.99|385.26|381.16|382.6|378.5|620
1627636500000|2021-07-30 09:15:00|385.1|381|384.06|379.96|385.1|381|384.06|379.96|646
1627636800000|2021-07-30 09:20:00|384.07|379.97|382.3|378.2|384.13|380.03|382.06|377.96|670
1627637100000|2021-07-30 09:25:00|382.25|378.15|381.85|377.75|382.76|378.66|380.96|376.86|767
1627637400000|2021-07-30 09:30:00|381.82|377.72|383.12|379.02|383.71|379.61|381.55|377.45|638
1627637700000|2021-07-30 09:35:00|383.1|379|382.46|378.36|383.52|379.42|381.94|377.84|565
1627638000000|2021-07-30 09:40:00|382.48|378.38|382.74|378.64|382.88|378.78|381.63|377.53|554
1627638300000|2021-07-30 09:45:00|382.68|378.58|383.72|379.62|384.1|380|382.12|378.02|509
1627638600000|2021-07-30 09:50:00|383.7|379.6|384.65|380.55|384.65|380.55|383.56|379.46|528
1627638900000|2021-07-30 09:55:00|384.66|380.56|385.09|380.99|385.22|381.12|384.27|380.17|506
1627639200000|2021-07-30 10:00:00|385.05|380.95|384.54|380.44|385.07|380.97|383.8|379.7|597
1627639500000|2021-07-30 10:05:00|384.57|380.47|383.79|379.69|384.61|380.51|383.7|379.6|495
1627639800000|2021-07-30 10:10:00|383.77|379.67|384.08|379.98|384.12|380.02|383.35|379.25|489
1627640100000|2021-07-30 10:15:00|384.09|379.99|383.75|379.65|384.09|379.99|382.51|378.41|577
1627640400000|2021-07-30 10:20:00|383.82|379.72|383.49|379.39|383.88|379.78|383.05|378.95|380
1627640700000|2021-07-30 10:25:00|383.5|379.4|384.28|380.18|384.64|380.54|383.49|379.39|474
1627641000000|2021-07-30 10:30:00|384.27|380.17|384.27|380.17|384.54|380.44|383.86|379.76|412
1627641300000|2021-07-30 10:35:00|384.29|380.19|384.75|380.65|384.84|380.74|383.92|379.82|377
1627641600000|2021-07-30 10:40:00|384.74|380.64|385.7|381.6|385.79|381.69|384.47|380.37|438
1627641900000|2021-07-30 10:45:00|385.68|381.58|385.67|381.57|385.73|381.63|385.1|381|507
1627642200000|2021-07-30 10:50:00|385.68|381.58|385.48|381.38|385.81|381.71|385.3|381.2|449
1627642500000|2021-07-30 10:55:00|385.45|381.35|385.31|381.21|385.54|381.44|385.16|381.06|406
1627642800000|2021-07-30 11:00:00|385.3|381.2|384.38|380.28|385.35|381.25|384.34|380.24|393
1627643100000|2021-07-30 11:05:00|384.39|380.29|384.72|380.62|384.76|380.66|384.29|380.19|332
1627643400000|2021-07-30 11:10:00|384.71|380.61|384.66|380.56|384.76|380.66|384.41|380.31|350
1627643700000|2021-07-30 11:15:00|384.62|380.52|384.24|380.14|385.26|381.16|384.19|380.09|364
1627644000000|2021-07-30 11:20:00|384.23|380.13|384.57|380.47|385.06|380.96|384.14|380.04|415
1627644300000|2021-07-30 11:25:00|384.63|380.53|384.37|380.27|385.13|381.03|384.36|380.26|331
1627644600000|2021-07-30 11:30:00|384.36|380.26|385.25|381.15|385.84|381.74|384.31|380.21|496
1627644900000|2021-07-30 11:35:00|385.29|381.19|384.7|380.6|385.3|381.2|384.47|380.37|377
1627645200000|2021-07-30 11:40:00|384.71|380.61|384.07|379.97|384.73|380.63|383.89|379.79|436
1627645500000|2021-07-30 11:45:00|384.08|379.98|384.13|380.03|384.79|380.69|384.05|379.95|369
1627645800000|2021-07-30 11:50:00|384.12|380.02|383.57|379.47|384.27|380.17|382.92|378.82|375
1627646100000|2021-07-30 11:55:00|383.55|379.45|383.11|379.01|384.34|380.24|383.11|379.01|461
1627646400000|2021-07-30 12:00:00|383.12|379.02|383.32|379.22|383.5|379.4|382.25|378.15|493
1627646700000|2021-07-30 12:05:00|383.31|379.21|384.19|380.09|384.34|380.24|383.23|379.13|413
1627647000000|2021-07-30 12:10:00|384.18|380.08|384.62|380.52|384.79|380.69|384.06|379.96|441
1627647300000|2021-07-30 12:15:00|384.63|380.53|384.29|380.19|384.74|380.64|384.16|380.06|393
1627647600000|2021-07-30 12:20:00|384.28|380.18|385.1|381|385.1|381|384.26|380.16|372
1627647900000|2021-07-30 12:25:00|385.09|380.99|384.91|380.81|385.09|380.99|384.49|380.39|325
1627648200000|2021-07-30 12:30:00|384.9|380.8|385|380.9|385.02|380.92|383.89|379.79|368
1627648500000|2021-07-30 12:35:00|385.01|380.91|384.42|380.32|385.01|380.91|384.13|380.03|348
1627648800000|2021-07-30 12:40:00|384.45|380.35|383.91|379.81|385.13|381.03|383.91|379.81|401
1627649100000|2021-07-30 12:45:00|383.9|379.8|384.23|380.13|384.44|380.34|383.74|379.64|302
1627649400000|2021-07-30 12:50:00|384.2|380.1|383.01|378.91|384.2|380.1|382.92|378.82|394
1627649700000|2021-07-30 12:55:00|383.04|378.94|382.64|378.54|383.49|379.39|382.5|378.4|404
1627650000000|2021-07-30 13:00:00|382.61|378.51|383.56|379.46|383.59|379.49|382.52|378.42|450
1627650300000|2021-07-30 13:05:00|383.58|379.48|382.48|378.38|383.6|379.5|382.24|378.14|419
1627650600000|2021-07-30 13:10:00|382.47|378.37|382.78|378.68|382.89|378.79|382.18|378.08|406
1627650900000|2021-07-30 13:15:00|382.77|378.67|383.94|379.84|384.18|380.08|382.38|378.28|381
1627651200000|2021-07-30 13:20:00|383.95|379.85|383.13|379.03|384|379.9|383.1|379|317
1627651500000|2021-07-30 13:25:00|383.12|379.02|383.82|379.72|383.98|379.88|383.12|379.02|284
1627651800000|2021-07-30 13:30:00|383.81|379.71|382.69|378.59|383.82|379.72|382.65|378.55|314
1627652100000|2021-07-30 13:35:00|382.68|378.58|384.24|380.14|384.24|380.14|382.64|378.54|337
1627652400000|2021-07-30 13:40:00|384.22|380.12|384.72|380.62|385.18|381.08|383.99|379.89|387
1627652700000|2021-07-30 13:45:00|384.71|380.61|384.14|380.04|384.77|380.67|384.07|379.97|306
1627653000000|2021-07-30 13:50:00|384.15|380.05|383.75|379.65|384.16|380.06|383.48|379.38|285
1627653300000|2021-07-30 13:55:00|383.76|379.66|383.46|379.36|383.84|379.74|383.26|379.16|311
1627653600000|2021-07-30 14:00:00|383.45|379.35|385.14|381.04|385.14|381.04|383.22|379.12|356
1627653900000|2021-07-30 14:05:00|385.13|381.03|386.21|382.11|386.26|382.16|384.41|380.31|442
1627654200000|2021-07-30 14:10:00|386.27|382.17|385.99|381.89|386.58|382.48|385.73|381.63|431
1627654500000|2021-07-30 14:15:00|386.01|381.91|385.32|381.22|386.18|382.08|385.07|380.97|395
1627654800000|2021-07-30 14:20:00|385.3|381.2|384.97|380.87|385.39|381.29|384.69|380.59|389
1627655100000|2021-07-30 14:25:00|384.96|380.86|385.15|381.05|385.18|381.08|384.85|380.75|319
1627655400000|2021-07-30 14:30:00|385.14|381.04|384.6|380.5|385.29|381.19|384.37|380.27|339
1627655700000|2021-07-30 14:35:00|384.56|380.46|384.62|380.52|384.7|380.6|384.15|380.05|320
1627656000000|2021-07-30 14:40:00|384.61|380.51|385.26|381.16|385.33|381.23|384.61|380.51|326
1627656300000|2021-07-30 14:45:00|385.27|381.17|384.29|380.19|385.66|381.56|384.22|380.12|307
1627656600000|2021-07-30 14:50:00|384.19|380.09|384.38|380.28|384.77|380.67|384.12|380.02|232
1627656900000|2021-07-30 14:55:00|384.31|380.21|385.57|381.47|386.01|381.91|384.27|380.17|258
1627657200000|2021-07-30 15:00:00|385.61|381.51|384.33|380.23|385.71|381.61|383.94|379.84|379
1627657500000|2021-07-30 15:05:00|384.32|380.22|385.26|381.16|385.3|381.2|384.16|380.06|455
1627657800000|2021-07-30 15:10:00|385.2|381.1|385.35|381.25|385.35|381.25|384.37|380.27|403
1627658100000|2021-07-30 15:15:00|385.31|381.21|384.72|380.62|385.75|381.65|384.7|380.6|347
1627658400000|2021-07-30 15:20:00|384.71|380.61|385.46|381.36|385.52|381.42|384.33|380.23|366
1627658700000|2021-07-30 15:25:00|385.47|381.37|385.75|381.65|386.12|382.02|385.03|380.93|428
1627659000000|2021-07-30 15:30:00|385.67|381.57|387.71|383.61|387.73|383.63|385.52|381.42|487
1627659300000|2021-07-30 15:35:00|387.72|383.62|387.18|383.08|388.68|384.58|386.16|382.06|630
1627659600000|2021-07-30 15:40:00|387.2|383.1|387.15|383.05|387.3|383.2|386.77|382.67|397
1627659900000|2021-07-30 15:45:00|387.13|383.03|386.69|382.59|387.19|383.09|386.27|382.17|306
1627660200000|2021-07-30 15:50:00|386.68|382.58|386.42|382.32|386.68|382.58|386.23|382.13|306
1627660500000|2021-07-30 15:55:00|386.43|382.33|387.1|383|387.1|383|386.37|382.27|374
1627660800000|2021-07-30 16:00:00|387.08|382.98|386.4|382.3|387.19|383.09|386.32|382.22|429
1627661100000|2021-07-30 16:05:00|386.41|382.31|386.53|382.43|386.56|382.46|386.19|382.09|323
1627661400000|2021-07-30 16:10:00|386.54|382.44|386.11|382.01|386.71|382.61|386.05|381.95|333
1627661700000|2021-07-30 16:15:00|386.01|381.91|386.62|382.52|386.67|382.57|385.74|381.64|383
1627662000000|2021-07-30 16:20:00|386.61|382.51|387.17|383.07|387.39|383.29|386.4|382.3|413
1627662300000|2021-07-30 16:25:00|387.18|383.08|386.45|382.35|387.26|383.16|386.37|382.27|459
1627662600000|2021-07-30 16:30:00|386.46|382.36|386.9|382.8|386.98|382.88|385.93|381.83|369
1627662900000|2021-07-30 16:35:00|386.92|382.82|386.29|382.19|386.92|382.82|386.16|382.06|346
1627663200000|2021-07-30 16:40:00|386.3|382.2|386.71|382.61|386.72|382.62|386.29|382.19|254
1627663500000|2021-07-30 16:45:00|386.67|382.57|386.45|382.35|386.69|382.59|386.05|381.95|301
1627663800000|2021-07-30 16:50:00|386.44|382.34|386.52|382.42|386.61|382.51|386.09|381.99|341
1627664100000|2021-07-30 16:55:00|386.53|382.43|386.1|382|386.64|382.54|386.09|381.99|338
1627664400000|2021-07-30 17:00:00|386.07|381.97|386.85|382.75|387.06|382.96|386.01|381.91|444
1627664700000|2021-07-30 17:05:00|386.83|382.73|388.48|384.38|388.49|384.39|386.82|382.72|408
1627665000000|2021-07-30 17:10:00|388.5|384.4|387.69|383.59|388.6|384.5|387.57|383.47|259
1627665300000|2021-07-30 17:15:00|387.71|383.61|388.35|384.25|388.5|384.4|387.49|383.39|327
1627665600000|2021-07-30 17:20:00|388.36|384.26|389.62|385.52|389.95|385.85|387.97|383.87|427
1627665900000|2021-07-30 17:25:00|389.63|385.53|389|384.9|389.64|385.54|388.06|383.96|451
1627666200000|2021-07-30 17:30:00|388.98|384.88|389.04|384.94|389.37|385.27|388.45|384.35|468
1627666500000|2021-07-30 17:35:00|389.02|384.92|388.72|384.62|389.02|384.92|388.39|384.29|342
1627666800000|2021-07-30 17:40:00|388.74|384.64|388.86|384.76|388.89|384.79|388.42|384.32|427
1627667100000|2021-07-30 17:45:00|388.85|384.75|389.34|385.24|389.35|385.25|388.49|384.39|437
1627667400000|2021-07-30 17:50:00|389.37|385.27|389.2|385.1|389.82|385.72|389.1|385|334
1627667700000|2021-07-30 17:55:00|389.21|385.11|389.51|385.41|389.6|385.5|388.82|384.72|349
1627668000000|2021-07-30 18:00:00|389.54|385.44|389.36|385.26|389.54|385.44|388.78|384.68|306
1627668300000|2021-07-30 18:05:00|389.39|385.29|388.38|384.28|389.6|385.5|387.92|383.82|385
1627668600000|2021-07-30 18:10:00|388.31|384.21|388.64|384.54|388.94|384.84|388.09|383.99|412
1627668900000|2021-07-30 18:15:00|388.63|384.53|389.62|385.52|389.72|385.62|388.56|384.46|401
1627669200000|2021-07-30 18:20:00|389.61|385.51|389.62|385.52|389.89|385.79|389.32|385.22|325
1627669500000|2021-07-30 18:25:00|389.67|385.57|389.09|384.99|389.83|385.73|389.09|384.99|287
1627669800000|2021-07-30 18:30:00|389.14|385.04|389.64|385.54|389.79|385.69|389.08|384.98|377
1627670100000|2021-07-30 18:35:00|389.63|385.53|388.98|384.88|389.68|385.58|388.82|384.72|353
1627670400000|2021-07-30 18:40:00|389|384.9|389.14|385.04|389.38|385.28|388.81|384.71|275
1627670700000|2021-07-30 18:45:00|389.15|385.05|389.23|385.13|389.32|385.22|388.76|384.66|280
1627671000000|2021-07-30 18:50:00|389.2|385.1|388.92|384.82|389.32|385.22|388.86|384.76|301
1627671300000|2021-07-30 18:55:00|388.93|384.83|389.14|385.04|389.6|385.5|388.91|384.81|331
1627671600000|2021-07-30 19:00:00|389.15|385.05|389.22|385.12|389.78|385.68|389.14|385.04|270
1627671900000|2021-07-30 19:05:00|389.25|385.15|389.83|385.73|389.96|385.86|389.14|385.04|315
1627672200000|2021-07-30 19:10:00|389.86|385.76|390.18|386.08|390.19|386.09|389.73|385.63|320
1627672500000|2021-07-30 19:15:00|390.24|386.14|390.41|386.31|390.65|386.55|389.69|385.59|421
1627672800000|2021-07-30 19:20:00|390.45|386.35|390.8|386.7|390.85|386.75|390.25|386.15|429
1627673100000|2021-07-30 19:25:00|390.82|386.72|390.97|386.87|391.01|386.91|390.52|386.42|380
1627673400000|2021-07-30 19:30:00|390.92|386.82|389.8|385.7|391.1|387|389.53|385.43|394
1627673700000|2021-07-30 19:35:00|389.75|385.65|389.7|385.6|390|385.9|389.29|385.19|295
1627674000000|2021-07-30 19:40:00|389.57|385.47|389.77|385.67|389.89|385.79|389.36|385.26|229
1627674300000|2021-07-30 19:45:00|389.76|385.66|389.75|385.65|390.1|386|389.58|385.48|248
1627674600000|2021-07-30 19:50:00|389.76|385.66|389.99|385.89|390.65|386.55|389.75|385.65|381
1627674900000|2021-07-30 19:55:00|389.98|385.88|390.72|386.62|390.72|386.62|388.41|384.31|741
1627675200000|2021-07-30 20:00:00|390.64|386.54|391.73|387.63|391.9|387.8|390.24|386.14|498
1627675500000|2021-07-30 20:05:00|391.7|387.6|392.73|388.63|393.03|388.93|391.57|387.47|449
1627675800000|2021-07-30 20:10:00|392.7|388.6|393.07|388.97|393.74|389.64|392.56|388.46|614
1627676100000|2021-07-30 20:15:00|393.02|388.92|393.19|389.09|393.82|389.72|392.62|388.52|559
1627676400000|2021-07-30 20:20:00|393.18|389.08|393.54|389.44|393.88|389.78|393.16|389.06|531
1627676700000|2021-07-30 20:25:00|393.53|389.43|393.79|389.69|393.94|389.84|393.5|389.4|428
1627677000000|2021-07-30 20:30:00|393.82|389.72|393.71|389.61|394.1|390|393.33|389.23|491
1627677300000|2021-07-30 20:35:00|393.74|389.64|394.47|390.37|394.59|390.49|393.57|389.47|522
1627677600000|2021-07-30 20:40:00|394.54|390.44|394.01|389.91|394.81|390.71|393.57|389.47|552
1627677900000|2021-07-30 20:45:00|394.05|389.95|397.24|393.14|397.24|393.14|393.92|389.82|611
1627678200000|2021-07-30 20:50:00|397.33|393.23|397.58|393.48|399.68|395.58|396.01|391.91|958
1627678500000|2021-07-30 20:55:00|397.57|393.47|397.34|393.24|397.89|393.79|395.37|391.27|742
1627714800000|2021-07-31 07:00:00|405.14|401.04|405.41|401.31|405.57|401.47|405.08|400.98|360
1627715100000|2021-07-31 07:05:00|405.42|401.32|405.56|401.46|405.62|401.52|405.32|401.22|242
1627715400000|2021-07-31 07:10:00|405.57|401.47|405.57|401.47|405.64|401.54|405.35|401.25|311
1627715700000|2021-07-31 07:15:00|405.56|401.46|405.55|401.45|405.65|401.55|405.38|401.28|197
1627716000000|2021-07-31 07:20:00|405.56|401.46|405.53|401.43|405.57|401.47|405.38|401.28|158
1627716300000|2021-07-31 07:25:00|405.52|401.42|405.42|401.32|405.53|401.43|405.36|401.26|153
1627716600000|2021-07-31 07:30:00|405.44|401.34|405.56|401.46|405.56|401.46|405.19|401.09|158
1627716900000|2021-07-31 07:35:00|405.52|401.42|405.48|401.38|405.53|401.43|405.19|401.09|154
1627717200000|2021-07-31 07:40:00|405.47|401.37|405.29|401.19|405.52|401.42|405.23|401.13|206
1627717500000|2021-07-31 07:45:00|405.28|401.18|405.15|401.05|405.37|401.27|405.07|400.97|235
1627717800000|2021-07-31 07:50:00|405.16|401.06|405.02|400.92|405.2|401.1|404.99|400.89|210
1627718100000|2021-07-31 07:55:00|405.03|400.93|405.01|400.91|405.16|401.06|404.96|400.86|161
1627718400000|2021-07-31 08:00:00|405.02|400.92|405.62|401.52|405.65|401.55|404.58|400.48|326
1627718700000|2021-07-31 08:05:00|405.64|401.54|405.79|401.69|405.98|401.88|405.61|401.51|379
1627719000000|2021-07-31 08:10:00|405.82|401.72|406.75|402.65|406.89|402.79|405.78|401.68|378
1627719300000|2021-07-31 08:15:00|406.73|402.63|407.15|403.05|407.35|403.25|406.69|402.59|359
1627719600000|2021-07-31 08:20:00|407.11|403.01|406.96|402.86|407.13|403.03|406.74|402.64|262
1627719900000|2021-07-31 08:25:00|407|402.9|407.82|403.72|407.83|403.73|406.87|402.77|351
1627720200000|2021-07-31 08:30:00|407.81|403.71|407.77|403.67|407.9|403.8|407.59|403.49|313
1627720500000|2021-07-31 08:35:00|407.79|403.69|407.58|403.48|407.79|403.69|407.36|403.26|444
1627720800000|2021-07-31 08:40:00|407.57|403.47|407.6|403.5|407.67|403.57|407.38|403.28|258
1627721100000|2021-07-31 08:45:00|407.59|403.49|408.08|403.98|408.1|404|407.5|403.4|312
1627721400000|2021-07-31 08:50:00|408.1|404|408.32|404.22|408.34|404.24|408.04|403.94|296
1627721700000|2021-07-31 08:55:00|408.3|404.2|408.34|404.24|408.36|404.26|408.01|403.91|336
1627722000000|2021-07-31 09:00:00|408.33|404.23|407.68|403.58|408.35|404.25|407.36|403.26|396
1627722300000|2021-07-31 09:05:00|407.72|403.62|408.03|403.93|408.04|403.94|407.62|403.52|292
1627722600000|2021-07-31 09:10:00|408.05|403.95|407.61|403.51|408.47|404.37|407.6|403.5|393
1627722900000|2021-07-31 09:15:00|407.62|403.52|406.34|402.24|408.38|404.28|405.23|401.13|615
1627723200000|2021-07-31 09:20:00|406.35|402.25|406.69|402.59|407.22|403.12|406.31|402.21|356
1627723500000|2021-07-31 09:25:00|406.68|402.58|406.83|402.73|407.04|402.94|406.36|402.26|283
1627723800000|2021-07-31 09:30:00|406.84|402.74|405.81|401.71|406.91|402.81|405.7|401.6|389
1627724100000|2021-07-31 09:35:00|405.84|401.74|406.01|401.91|406.31|402.21|405.83|401.73|278
1627724400000|2021-07-31 09:40:00|405.99|401.89|405.92|401.82|406.13|402.03|405.81|401.71|311
1627724700000|2021-07-31 09:45:00|405.91|401.81|406.45|402.35|407.11|403.01|405.91|401.81|286
1627725000000|2021-07-31 09:50:00|406.46|402.36|406.53|402.43|406.68|402.58|406.11|402.01|300
1627725300000|2021-07-31 09:55:00|406.52|402.42|406.53|402.43|406.57|402.47|406.4|402.3|150
1627725600000|2021-07-31 10:00:00|406.54|402.44|407.07|402.97|407.24|403.14|406.07|401.97|319
1627725900000|2021-07-31 10:05:00|407.1|403|406.31|402.21|407.1|403|406.26|402.16|302
1627726200000|2021-07-31 10:10:00|406.29|402.19|406.57|402.47|406.69|402.59|406.23|402.13|222
1627726500000|2021-07-31 10:15:00|406.54|402.44|405.67|401.57|406.57|402.47|405.38|401.28|237
1627726800000|2021-07-31 10:20:00|405.65|401.55|406.41|402.31|406.48|402.38|405.53|401.43|335
1627727100000|2021-07-31 10:25:00|406.44|402.34|410.34|406.24|412.37|408.27|406.4|402.3|388
1627727400000|2021-07-31 10:30:00|410.41|406.31|409.68|405.58|410.41|406.31|408.4|404.3|628
1627727700000|2021-07-31 10:35:00|409.67|405.57|409.71|405.61|409.75|405.65|408.75|404.65|525
1627728000000|2021-07-31 10:40:00|409.72|405.62|410|405.9|410.11|406.01|408.97|404.87|504
1627728300000|2021-07-31 10:45:00|409.97|405.87|409.14|405.04|409.97|405.87|408.91|404.81|451
1627728600000|2021-07-31 10:50:00|409.15|405.05|407.97|403.87|409.15|405.05|407.87|403.77|324
1627728900000|2021-07-31 10:55:00|408|403.9|408|403.9|408.28|404.18|407.52|403.42|371
1627729200000|2021-07-31 11:00:00|407.99|403.89|408.9|404.8|408.98|404.88|407.46|403.36|304
1627729500000|2021-07-31 11:05:00|408.89|404.79|409.34|405.24|409.44|405.34|408.15|404.05|479
1627729800000|2021-07-31 11:10:00|409.32|405.22|409.34|405.24|409.42|405.32|408.99|404.89|393
1627730100000|2021-07-31 11:15:00|409.35|405.25|404.06|399.96|409.37|405.27|403.07|398.97|701
1627730400000|2021-07-31 11:20:00|404.08|399.98|405.89|401.79|405.91|401.81|404.08|399.98|720
1627730700000|2021-07-31 11:25:00|405.88|401.78|407.41|403.31|407.51|403.41|405.61|401.51|572
1627731000000|2021-07-31 11:30:00|407.4|403.3|406.29|402.19|407.4|403.3|405.17|401.07|617
1627731300000|2021-07-31 11:35:00|406.28|402.18|405.34|401.24|406.31|402.21|404.99|400.89|531
1627731600000|2021-07-31 11:40:00|405.35|401.25|406.13|402.03|406.25|402.15|405.35|401.25|345
1627731900000|2021-07-31 11:45:00|406.1|402|406.14|402.04|406.85|402.75|405.4|401.3|390
1627732200000|2021-07-31 11:50:00|406.13|402.03|405.97|401.87|406.14|402.04|405.62|401.52|381
1627732500000|2021-07-31 11:55:00|405.98|401.88|406.14|402.04|406.29|402.19|405.55|401.45|319
1627732800000|2021-07-31 12:00:00|406.09|401.99|405.49|401.39|406.09|401.99|405.19|401.09|424
1627733100000|2021-07-31 12:05:00|405.47|401.37|405.75|401.65|406.4|402.3|404.82|400.72|409
1627733400000|2021-07-31 12:10:00|405.74|401.64|407.19|403.09|407.25|403.15|405.53|401.43|401
1627733700000|2021-07-31 12:15:00|407.2|403.1|407.6|403.5|407.84|403.74|407|402.9|432
1627734000000|2021-07-31 12:20:00|407.58|403.48|407.38|403.28|407.6|403.5|407.18|403.08|420
1627734300000|2021-07-31 12:25:00|407.37|403.27|408.78|404.68|408.97|404.87|406.94|402.84|438
1627734600000|2021-07-31 12:30:00|408.79|404.69|407.01|402.91|408.81|404.71|406.88|402.78|438
1627734900000|2021-07-31 12:35:00|407|402.9|406.04|401.94|407.01|402.91|405.72|401.62|410
1627735200000|2021-07-31 12:40:00|406.06|401.96|406.06|401.96|406.14|402.04|405.66|401.56|362
1627735500000|2021-07-31 12:45:00|406.05|401.95|406.19|402.09|406.39|402.29|405.35|401.25|398
1627735800000|2021-07-31 12:50:00|406.2|402.1|406.05|401.95|406.34|402.24|405.58|401.48|364
1627736100000|2021-07-31 12:55:00|406.04|401.94|407.21|403.11|407.23|403.13|405.85|401.75|371
1627736400000|2021-07-31 13:00:00|407.22|403.12|407|402.9|407.36|403.26|406.87|402.77|357
1627736700000|2021-07-31 13:05:00|406.97|402.87|407.46|403.36|407.71|403.61|406.56|402.46|438
1627737000000|2021-07-31 13:10:00|407.45|403.35|407.17|403.07|407.56|403.46|406.93|402.83|309
1627737300000|2021-07-31 13:15:00|407.18|403.08|405.97|401.87|407.18|403.08|405.31|401.21|507
1627737600000|2021-07-31 13:20:00|405.98|401.88|405.13|401.03|406.09|401.99|405.13|401.03|461
1627737900000|2021-07-31 13:25:00|405.12|401.02|404.62|400.52|405.14|401.04|404.48|400.38|315
1627738200000|2021-07-31 13:30:00|404.63|400.53|409.81|405.71|409.98|405.88|404.43|400.33|505
1627738500000|2021-07-31 13:35:00|409.89|405.79|410.4|406.3|410.6|406.5|408.34|404.24|857
1627738800000|2021-07-31 13:40:00|410.42|406.32|411.09|406.99|411.4|407.3|409.9|405.8|682
1627739100000|2021-07-31 13:45:00|411.08|406.98|408.88|404.78|411.09|406.99|408.87|404.77|615
1627739400000|2021-07-31 13:50:00|408.91|404.81|411.18|407.08|411.45|407.35|408.15|404.05|691
1627739700000|2021-07-31 13:55:00|411.13|407.03|410.21|406.11|411.13|407.03|409.48|405.38|476
1627740000000|2021-07-31 14:00:00|410.2|406.1|408.45|404.35|410.2|406.1|408.45|404.35|477
1627740300000|2021-07-31 14:05:00|408.46|404.36|408.04|403.94|408.7|404.6|406.6|402.5|699
1627740600000|2021-07-31 14:10:00|408.03|403.93|409.1|405|409.44|405.34|408.03|403.93|474
1627740900000|2021-07-31 14:15:00|409.11|405.01|409.23|405.13|409.67|405.57|408.25|404.15|566
1627741200000|2021-07-31 14:20:00|409.22|405.12|409.26|405.16|409.74|405.64|408.59|404.49|513
1627741500000|2021-07-31 14:25:00|409.27|405.17|409.25|405.15|409.38|405.28|409|404.9|388
1627741800000|2021-07-31 14:30:00|409.24|405.14|408.31|404.21|409.29|405.19|408.18|404.08|507
1627742100000|2021-07-31 14:35:00|408.32|404.22|407.5|403.4|408.32|404.22|407.48|403.38|450
1627742400000|2021-07-31 14:40:00|407.49|403.39|406.35|402.25|407.49|403.39|406.21|402.11|473
1627742700000|2021-07-31 14:45:00|406.37|402.27|407.08|402.98|407.08|402.98|405.86|401.76|536
1627743000000|2021-07-31 14:50:00|407.11|403.01|406.61|402.51|407.15|403.05|405.93|401.83|513
1627743300000|2021-07-31 14:55:00|406.56|402.46|408.43|404.33|408.46|404.36|406.4|402.3|455
1627743600000|2021-07-31 15:00:00|408.42|404.32|407.23|403.13|408.44|404.34|406.65|402.55|467
1627743900000|2021-07-31 15:05:00|407.24|403.14|408.36|404.26|409.08|404.98|407.2|403.1|441
1627744200000|2021-07-31 15:10:00|408.37|404.27|409.04|404.94|409.34|405.24|408.14|404.04|503
1627744500000|2021-07-31 15:15:00|409.05|404.95|407.94|403.84|409.11|405.01|407.53|403.43|435
1627744800000|2021-07-31 15:20:00|407.93|403.83|408.2|404.1|408.35|404.25|407.7|403.6|390
1627745100000|2021-07-31 15:25:00|408.21|404.11|408.02|403.92|408.21|404.11|407.4|403.3|338
1627745400000|2021-07-31 15:30:00|408.01|403.91|408.1|404|408.26|404.16|407.37|403.27|336
1627745700000|2021-07-31 15:35:00|408.09|403.99|408.43|404.33|408.45|404.35|407.58|403.48|358
1627746000000|2021-07-31 15:40:00|408.44|404.34|408.88|404.78|408.91|404.81|408|403.9|359
1627746300000|2021-07-31 15:45:00|408.89|404.79|407.83|403.73|408.89|404.79|406.19|402.09|618
1627746600000|2021-07-31 15:50:00|407.82|403.72|408.89|404.79|409.15|405.05|407.34|403.24|495
1627746900000|2021-07-31 15:55:00|408.9|404.8|409.14|405.04|409.15|405.05|408.22|404.12|505
1627747200000|2021-07-31 16:00:00|409.15|405.05|409.73|405.63|410.59|406.49|408.56|404.46|620
1627747500000|2021-07-31 16:05:00|409.77|405.67|410.1|406|411.34|407.24|409.65|405.55|620
1627747800000|2021-07-31 16:10:00|410.11|406.01|410.83|406.73|411.94|407.84|409.99|405.89|641
1627748100000|2021-07-31 16:15:00|410.82|406.72|409.08|404.98|410.92|406.82|407.89|403.79|670
1627748400000|2021-07-31 16:20:00|409.1|405|408.5|404.4|409.27|405.17|407.75|403.65|543
1627748700000|2021-07-31 16:25:00|408.54|404.44|409.14|405.04|409.52|405.42|407.97|403.87|458
1627749000000|2021-07-31 16:30:00|409.13|405.03|408.35|404.25|409.25|405.15|407.97|403.87|483
1627749300000|2021-07-31 16:35:00|408.36|404.26|408.78|404.68|408.96|404.86|408.23|404.13|411
1627749600000|2021-07-31 16:40:00|408.77|404.67|409.05|404.95|409.07|404.97|408.54|404.44|276
1627749900000|2021-07-31 16:45:00|409.04|404.94|408.33|404.23|409.08|404.98|407.74|403.64|432
1627750200000|2021-07-31 16:50:00|408.32|404.22|406.95|402.85|408.32|404.22|406.74|402.64|492
1627750500000|2021-07-31 16:55:00|406.98|402.88|407.21|403.11|407.48|403.38|406.74|402.64|456
1627750800000|2021-07-31 17:00:00|407.22|403.12|407.52|403.42|407.69|403.59|406.1|402|600
1627751100000|2021-07-31 17:05:00|407.51|403.41|408.19|404.09|408.67|404.57|406.78|402.68|403
1627751400000|2021-07-31 17:10:00|408.18|404.08|408.34|404.24|408.34|404.24|407.08|402.98|479
1627751700000|2021-07-31 17:15:00|408.33|404.23|407.34|403.24|408.33|404.23|406.91|402.81|425
1627752000000|2021-07-31 17:20:00|407.35|403.25|406.78|402.68|407.35|403.25|405.8|401.7|574
1627752300000|2021-07-31 17:25:00|406.73|402.63|406.51|402.41|406.73|402.63|405.68|401.58|480
1627752600000|2021-07-31 17:30:00|406.55|402.45|406.07|401.97|406.68|402.58|405.81|401.71|448
1627752900000|2021-07-31 17:35:00|406.08|401.98|406.19|402.09|406.24|402.14|404.23|400.13|524
1627753200000|2021-07-31 17:40:00|406.18|402.08|406.85|402.75|406.85|402.75|406.11|402.01|282
1627753500000|2021-07-31 17:45:00|406.86|402.76|405.03|400.93|406.9|402.8|404.93|400.83|490
1627753800000|2021-07-31 17:50:00|405.01|400.91|404.98|400.88|405.57|401.47|404.33|400.23|478
1627754100000|2021-07-31 17:55:00|404.99|400.89|404.61|400.51|405.09|400.99|404.61|400.51|310
1627754400000|2021-07-31 18:00:00|404.6|400.5|404.68|400.58|405.23|401.13|403.77|399.67|447
1627754700000|2021-07-31 18:05:00|404.69|400.59|405.12|401.02|405.17|401.07|404.35|400.25|357
1627755000000|2021-07-31 18:10:00|405.13|401.03|406.64|402.54|406.66|402.56|405.05|400.95|346
1627755300000|2021-07-31 18:15:00|406.63|402.53|406.18|402.08|406.72|402.62|405.46|401.36|403
1627755600000|2021-07-31 18:20:00|406.17|402.07|406.71|402.61|406.99|402.89|406.11|402.01|394
1627755900000|2021-07-31 18:25:00|406.72|402.62|406.63|402.53|406.8|402.7|406.33|402.23|425
1627756200000|2021-07-31 18:30:00|406.62|402.52|406.53|402.43|406.94|402.84|406.43|402.33|333
1627756500000|2021-07-31 18:35:00|406.54|402.44|406.14|402.04|406.54|402.44|405.01|400.91|472
1627756800000|2021-07-31 18:40:00|406.15|402.05|406.23|402.13|406.38|402.28|405.97|401.87|347
1627757100000|2021-07-31 18:45:00|406.21|402.11|407.16|403.06|407.2|403.1|406.21|402.11|389
1627757400000|2021-07-31 18:50:00|407.15|403.05|406.91|402.81|407.23|403.13|406.68|402.58|357
1627757700000|2021-07-31 18:55:00|406.93|402.83|407.09|402.99|407.39|403.29|406.86|402.76|324
1627758000000|2021-07-31 19:00:00|407.1|403|406.3|402.2|407.1|403|406.15|402.05|420
1627758300000|2021-07-31 19:05:00|406.32|402.22|405.81|401.71|406.47|402.37|405.73|401.63|309
1627758600000|2021-07-31 19:10:00|405.8|401.7|406.44|402.34|406.51|402.41|405.78|401.68|358
1627758900000|2021-07-31 19:15:00|406.43|402.33|406.18|402.08|406.43|402.33|405.25|401.15|392
1627759200000|2021-07-31 19:20:00|406.16|402.06|406.22|402.12|406.3|402.2|405.3|401.2|374
1627759500000|2021-07-31 19:25:00|406.27|402.17|406.21|402.11|406.67|402.57|405.82|401.72|406
1627759800000|2021-07-31 19:30:00|406.18|402.08|407.11|403.01|407.41|403.31|406.15|402.05|392
1627760100000|2021-07-31 19:35:00|407.12|403.02|406.5|402.4|407.31|403.21|406.35|402.25|315
1627760400000|2021-07-31 19:40:00|406.48|402.38|406.29|402.19|406.48|402.38|405.66|401.56|315
1627760700000|2021-07-31 19:45:00|406.3|402.2|406.04|401.94|406.31|402.21|405.68|401.58|350
1627761000000|2021-07-31 19:50:00|406.05|401.95|405.87|401.77|406.38|402.28|405.75|401.65|250
1627761300000|2021-07-31 19:55:00|405.86|401.76|405.99|401.89|406.14|402.04|405.66|401.56|296
1627761600000|2021-07-31 20:00:00|405.98|401.88|405.37|401.27|405.98|401.88|405.29|401.19|305
1627761900000|2021-07-31 20:05:00|405.36|401.26|405.27|401.17|405.38|401.28|405.18|401.08|275
1627762200000|2021-07-31 20:10:00|405.28|401.18|405.17|401.07|405.3|401.2|404.94|400.84|293
1627762500000|2021-07-31 20:15:00|405.16|401.06|405.59|401.49|405.68|401.58|404.93|400.83|376
1627762800000|2021-07-31 20:20:00|405.57|401.47|406.48|402.38|406.53|402.43|405.57|401.47|270
1627763100000|2021-07-31 20:25:00|406.51|402.41|408.09|403.99|408.12|404.02|406.33|402.23|280
1627763400000|2021-07-31 20:30:00|408.1|404|408.86|404.76|409.27|405.17|408.01|403.91|360
1627763700000|2021-07-31 20:35:00|408.94|404.84|409.69|405.59|410.11|406.01|408.93|404.83|622
1627764000000|2021-07-31 20:40:00|409.71|405.61|410.88|406.78|411.01|406.91|409.68|405.58|458
1627764300000|2021-07-31 20:45:00|410.91|406.81|411.14|407.04|411.25|407.15|409.82|405.72|546
1627764600000|2021-07-31 20:50:00|411.15|407.05|410.86|406.76|411.15|407.05|410.67|406.57|487
1627764900000|2021-07-31 20:55:00|410.87|406.77|410.27|406.17|410.87|406.77|410.06|405.96|343
1627765200000|2021-07-31 21:00:00|410.26|406.16|411|406.9|411.03|406.93|409.94|405.84|409
1627765500000|2021-07-31 21:05:00|410.99|406.89|410.87|406.77|411.01|406.91|410.64|406.54|394
1627765800000|2021-07-31 21:10:00|410.86|406.76|411.14|407.04|411.15|407.05|410.75|406.65|474
1627766100000|2021-07-31 21:15:00|411.13|407.03|411.83|407.73|411.94|407.84|411.04|406.94|454
1627766400000|2021-07-31 21:20:00|411.85|407.75|412.06|407.96|412.08|407.98|411.71|407.61|342
1627766700000|2021-07-31 21:25:00|412.05|407.95|412.19|408.09|412.23|408.13|411.97|407.87|257
1627767000000|2021-07-31 21:30:00|412.2|408.1|412.27|408.17|412.46|408.36|412.17|408.07|307
1627767300000|2021-07-31 21:35:00|412.3|408.2|412.01|407.91|412.37|408.27|411.99|407.89|318
1627767600000|2021-07-31 21:40:00|412.02|407.92|411.85|407.75|412.12|408.02|411.63|407.53|349
1627767900000|2021-07-31 21:45:00|411.84|407.74|411.15|407.05|411.84|407.74|410.3|406.2|457
1627768200000|2021-07-31 21:50:00|411.13|407.03|411.89|407.79|412.1|408|411.13|407.03|382
1627768500000|2021-07-31 21:55:00|411.88|407.78|412.28|408.18|412.3|408.2|411.83|407.73|457
1627768800000|2021-07-31 22:00:00|412.27|408.17|410.46|406.36|412.32|408.22|409.77|405.67|611
1627769100000|2021-07-31 22:05:00|410.43|406.33|411.02|406.92|411.16|407.06|410.11|406.01|560
1627769400000|2021-07-31 22:10:00|411.03|406.93|410.97|406.87|411.45|407.35|410.96|406.86|436
1627769700000|2021-07-31 22:15:00|410.98|406.88|410.57|406.47|411.04|406.94|409.9|405.8|454
1627770000000|2021-07-31 22:20:00|410.58|406.48|410.93|406.83|411.02|406.92|410.18|406.08|412
1627770300000|2021-07-31 22:25:00|410.94|406.84|411.38|407.28|411.44|407.34|410.94|406.84|335
1627770600000|2021-07-31 22:30:00|411.34|407.24|412.85|408.75|412.88|408.78|411.34|407.24|405
1627770900000|2021-07-31 22:35:00|412.88|408.78|413.28|409.18|413.5|409.4|412.64|408.54|325
1627771200000|2021-07-31 22:40:00|413.27|409.17|413.31|409.21|413.44|409.34|412.72|408.62|412
1627771500000|2021-07-31 22:45:00|413.3|409.2|412.75|408.65|413.61|409.51|412.71|408.61|526
1627771800000|2021-07-31 22:50:00|412.76|408.66|412.99|408.89|413.25|409.15|412.75|408.65|462
1627772100000|2021-07-31 22:55:00|412.97|408.87|413.38|409.28|413.42|409.32|412.88|408.78|417
1627772400000|2021-07-31 23:00:00|413.39|409.29|413.1|409|413.4|409.3|412.67|408.57|451
1627772700000|2021-07-31 23:05:00|413.11|409.01|413.55|409.45|413.77|409.67|412.92|408.82|466
1627773000000|2021-07-31 23:10:00|413.52|409.42|413.39|409.29|414.08|409.98|413.2|409.1|439
1627773300000|2021-07-31 23:15:00|413.38|409.28|413.16|409.06|413.66|409.56|413.01|408.91|350
1627773600000|2021-07-31 23:20:00|413.17|409.07|413.05|408.95|413.33|409.23|412.69|408.59|377
1627773900000|2021-07-31 23:25:00|413.04|408.94|412.72|408.62|413.12|409.02|412.65|408.55|331
1627774200000|2021-07-31 23:30:00|412.75|408.65|412.6|408.5|413.08|408.98|412.34|408.24|470
1627774500000|2021-07-31 23:35:00|412.62|408.52|413.57|409.47|414|409.9|412.62|408.52|541
1627774800000|2021-07-31 23:40:00|413.59|409.49|412.71|408.61|413.81|409.71|412.46|408.36|401
1627775100000|2021-07-31 23:45:00|412.7|408.6|412.79|408.69|413.25|409.15|412.67|408.57|425
1627775400000|2021-07-31 23:50:00|412.78|408.68|411.06|406.96|412.93|408.83|410.12|406.02|508
1627775700000|2021-07-31 23:55:00|411.07|406.97|408.96|404.86|411.78|407.68|408.16|404.06|685
1627776000000|2021-08-01 00:00:00|408.93|404.83|409.11|405.01|409.29|405.19|405.93|401.83|868
1627776300000|2021-08-01 00:05:00|409.09|404.99|410.51|406.41|410.58|406.48|408.89|404.79|634
1627776600000|2021-08-01 00:10:00|410.47|406.37|409.6|405.5|411.49|407.39|409.37|405.27|485
1627776900000|2021-08-01 00:15:00|409.63|405.53|411.51|407.41|411.58|407.48|409.2|405.1|502
1627777200000|2021-08-01 00:20:00|411.49|407.39|414.06|409.96|414.18|410.08|411.49|407.39|619
1627777500000|2021-08-01 00:25:00|414.05|409.95|413.93|409.83|414.39|410.29|413.67|409.57|565
1627777800000|2021-08-01 00:30:00|413.94|409.84|413.01|408.91|414.16|410.06|412.5|408.4|552
1627778100000|2021-08-01 00:35:00|413|408.9|414.56|410.46|414.7|410.6|412.84|408.74|518
1627778400000|2021-08-01 00:40:00|414.57|410.47|417.23|413.13|417.48|413.38|414.2|410.1|768
1627778700000|2021-08-01 00:45:00|417.22|413.12|418.06|413.96|418.52|414.42|417.16|413.06|783
1627779000000|2021-08-01 00:50:00|418.08|413.98|418.51|414.41|418.52|414.42|417.46|413.36|655
1627779300000|2021-08-01 00:55:00|418.49|414.39|418.15|414.05|419.22|415.12|417.99|413.89|583
1627779600000|2021-08-01 01:00:00|418.19|414.09|417|412.9|418.4|414.3|416.4|412.3|665
1627779900000|2021-08-01 01:05:00|416.99|412.89|418.58|414.48|418.8|414.7|416.96|412.86|556
1627780200000|2021-08-01 01:10:00|418.57|414.47|417.1|413|418.77|414.67|416.94|412.84|563
1627780500000|2021-08-01 01:15:00|417.08|412.98|416.63|412.53|417.65|413.55|415.21|411.11|628
1627780800000|2021-08-01 01:20:00|416.65|412.55|414.15|410.05|416.65|412.55|413.31|409.21|716
1627781100000|2021-08-01 01:25:00|414.14|410.04|414.36|410.26|415.36|411.26|414.11|410.01|548
1627781400000|2021-08-01 01:30:00|414.37|410.27|414.36|410.26|415.02|410.92|413.95|409.85|455
1627781700000|2021-08-01 01:35:00|414.35|410.25|413.81|409.71|414.42|410.32|413.42|409.32|299
1627782000000|2021-08-01 01:40:00|413.83|409.73|414.2|410.1|414.41|410.31|413.75|409.65|422
1627782300000|2021-08-01 01:45:00|414.18|410.08|413.77|409.67|414.21|410.11|413.74|409.64|396
1627782600000|2021-08-01 01:50:00|413.76|409.66|414.03|409.93|415.72|411.62|413.75|409.65|486
1627782900000|2021-08-01 01:55:00|414.02|409.92|414.58|410.48|414.64|410.54|413.83|409.73|358
1627783200000|2021-08-01 02:00:00|414.57|410.47|414.01|409.91|414.71|410.61|413.59|409.49|442
1627783500000|2021-08-01 02:05:00|414.03|409.93|414.65|410.55|414.66|410.56|413.89|409.79|317
1627783800000|2021-08-01 02:10:00|414.68|410.58|415.13|411.03|415.6|411.5|414.64|410.54|324
1627784100000|2021-08-01 02:15:00|415.16|411.06|415.79|411.69|415.96|411.86|415.16|411.06|344
1627784400000|2021-08-01 02:20:00|415.78|411.68|417.36|413.26|417.46|413.36|415.66|411.56|423
1627784700000|2021-08-01 02:25:00|417.37|413.27|417.26|413.16|417.68|413.58|417.15|413.05|451
1627785000000|2021-08-01 02:30:00|417.27|413.17|417.7|413.6|418.34|414.24|417.27|413.17|398
1627785300000|2021-08-01 02:35:00|417.8|413.7|419|414.9|419.86|415.76|417.74|413.64|702
1627785600000|2021-08-01 02:40:00|419.01|414.91|419.72|415.62|419.82|415.72|419|414.9|563
1627785900000|2021-08-01 02:45:00|419.73|415.63|419.16|415.06|419.78|415.68|419.15|415.05|534
1627786200000|2021-08-01 02:50:00|419.2|415.1|419.36|415.26|419.49|415.39|417.71|413.61|587
1627786500000|2021-08-01 02:55:00|419.35|415.25|420.57|416.47|420.59|416.49|419.23|415.13|425
1627786800000|2021-08-01 03:00:00|420.58|416.48|419.73|415.63|421.28|417.18|419.41|415.31|596
1627787100000|2021-08-01 03:05:00|419.74|415.64|419.18|415.08|419.95|415.85|418.05|413.95|585
1627787400000|2021-08-01 03:10:00|419.17|415.07|419.53|415.43|419.89|415.79|419.06|414.96|460
1627787700000|2021-08-01 03:15:00|419.55|415.45|419.66|415.56|420.15|416.05|419.51|415.41|381
1627788000000|2021-08-01 03:20:00|419.65|415.55|419.91|415.81|420.58|416.48|419.56|415.46|397
1627788300000|2021-08-01 03:25:00|419.92|415.82|420.65|416.55|421.36|417.26|419.78|415.68|641
1627788600000|2021-08-01 03:30:00|420.66|416.56|420.72|416.62|421.25|417.15|420.21|416.11|538
1627788900000|2021-08-01 03:35:00|420.73|416.63|421.23|417.13|421.23|417.13|420.7|416.6|380
1627789200000|2021-08-01 03:40:00|421.2|417.1|421.97|417.87|421.97|417.87|421.03|416.93|498
1627789500000|2021-08-01 03:45:00|421.98|417.88|422.27|418.17|422.39|418.29|421.66|417.56|467
1627789800000|2021-08-01 03:50:00|422.25|418.15|423.62|419.52|424.43|420.33|422.05|417.95|448
1627790100000|2021-08-01 03:55:00|423.59|419.49|423.49|419.39|424.26|420.16|422.7|418.6|785
1627790400000|2021-08-01 04:00:00|423.47|419.37|423.36|419.26|424.33|420.23|423.35|419.25|550
1627790700000|2021-08-01 04:05:00|423.37|419.27|423.66|419.56|424|419.9|423.36|419.26|439
1627791000000|2021-08-01 04:10:00|423.65|419.55|424.8|420.7|424.84|420.74|423.61|419.51|521
1627791300000|2021-08-01 04:15:00|424.79|420.69|423.59|419.49|425.15|421.05|423.59|419.49|484
1627791600000|2021-08-01 04:20:00|423.58|419.48|422.32|418.22|424.17|420.07|422.31|418.21|496
1627791900000|2021-08-01 04:25:00|422.33|418.23|422.45|418.35|422.82|418.72|422.2|418.1|468
1627792200000|2021-08-01 04:30:00|422.44|418.34|423.19|419.09|423.89|419.79|422.26|418.16|539
1627792500000|2021-08-01 04:35:00|423.17|419.07|422.86|418.76|423.88|419.78|422.82|418.72|431
1627792800000|2021-08-01 04:40:00|422.88|418.78|422.85|418.75|423.46|419.36|422.82|418.72|386
1627793100000|2021-08-01 04:45:00|422.89|418.79|424.09|419.99|424.12|420.02|422.89|418.79|393
1627793400000|2021-08-01 04:50:00|424.1|420|423.6|419.5|424.64|420.54|423.59|419.49|365
1627793700000|2021-08-01 04:55:00|423.59|419.49|423.04|418.94|424.22|420.12|422.9|418.8|471
1627794000000|2021-08-01 05:00:00|423.03|418.93|424.31|420.21|424.62|420.52|422.97|418.87|456
1627794300000|2021-08-01 05:05:00|424.3|420.2|423.36|419.26|424.57|420.47|423.33|419.23|388
1627794600000|2021-08-01 05:10:00|423.37|419.27|418.52|414.42|423.45|419.35|417.76|413.66|853
1627794900000|2021-08-01 05:15:00|418.53|414.43|420.84|416.74|420.91|416.81|418.41|414.31|623
1627795200000|2021-08-01 05:20:00|420.85|416.75|420.97|416.87|421.37|417.27|420.03|415.93|520
1627795500000|2021-08-01 05:25:00|420.96|416.86|419.76|415.66|421.47|417.37|419.69|415.59|580
1627795800000|2021-08-01 05:30:00|419.77|415.67|420.62|416.52|421.1|417|419.17|415.07|568
1627796100000|2021-08-01 05:35:00|420.63|416.53|422.43|418.33|422.45|418.35|420.63|416.53|477
1627796400000|2021-08-01 05:40:00|422.45|418.35|421.36|417.26|422.76|418.66|420.71|416.61|491
1627796700000|2021-08-01 05:45:00|421.37|417.27|420.9|416.8|421.39|417.29|420.22|416.12|492
1627797000000|2021-08-01 05:50:00|420.92|416.82|420.65|416.55|421.29|417.19|420.48|416.38|444
1627797300000|2021-08-01 05:55:00|420.61|416.51|420.49|416.39|421.65|417.55|420.12|416.02|509
1627797600000|2021-08-01 06:00:00|420.5|416.4|419.26|415.16|420.77|416.67|418.28|414.18|673
1627797900000|2021-08-01 06:05:00|419.29|415.19|418.15|414.05|420.48|416.38|418.07|413.97|548
1627798200000|2021-08-01 06:10:00|418.12|414.02|419.38|415.28|420.2|416.1|418.12|414.02|524
1627798500000|2021-08-01 06:15:00|419.36|415.26|419.83|415.73|420.2|416.1|419.2|415.1|354
1627798800000|2021-08-01 06:20:00|419.8|415.7|419.81|415.71|419.97|415.87|419.55|415.45|335
1627799100000|2021-08-01 06:25:00|419.8|415.7|419.32|415.22|420.21|416.11|419.3|415.2|334
1627799400000|2021-08-01 06:30:00|419.3|415.2|420.34|416.24|420.59|416.49|419.28|415.18|410
1627799700000|2021-08-01 06:35:00|420.35|416.25|418.27|414.17|420.35|416.25|418.26|414.16|425
1627800000000|2021-08-01 06:40:00|418.25|414.15|417.95|413.85|418.67|414.57|417.62|413.52|457
1627800300000|2021-08-01 06:45:00|417.94|413.84|418.57|414.47|419.09|414.99|417.93|413.83|353
1627800600000|2021-08-01 06:50:00|418.58|414.48|418.76|414.66|419.35|415.25|418.58|414.48|346
1627800900000|2021-08-01 06:55:00|418.74|414.64|418.78|414.68|419.51|415.41|418.71|414.61|370
1627801200000|2021-08-01 07:00:00|418.8|414.7|419.87|415.77|419.87|415.77|418.69|414.59|440
1627801500000|2021-08-01 07:05:00|419.91|415.81|419.55|415.45|419.91|415.81|419.46|415.36|392
1627801800000|2021-08-01 07:10:00|419.54|415.44|418.66|414.56|419.54|415.44|418.11|414.01|377
1627802100000|2021-08-01 07:15:00|418.67|414.57|416.56|412.46|418.67|414.57|416.5|412.4|592
1627802400000|2021-08-01 07:20:00|416.57|412.47|417.65|413.55|417.67|413.57|415.98|411.88|560
1627802700000|2021-08-01 07:25:00|417.67|413.57|418|413.9|418.28|414.18|417.54|413.44|421
1627803000000|2021-08-01 07:30:00|418.01|413.91|418.37|414.27|418.54|414.44|417.31|413.21|454
1627803300000|2021-08-01 07:35:00|418.38|414.28|418.29|414.19|419.21|415.11|418.17|414.07|435
1627803600000|2021-08-01 07:40:00|418.23|414.13|418.37|414.27|419.01|414.91|418.21|414.11|507
1627803900000|2021-08-01 07:45:00|418.35|414.25|418.26|414.16|418.52|414.42|418.1|414|329
1627804200000|2021-08-01 07:50:00|418.25|414.15|416.71|412.61|418.25|414.15|416.22|412.12|648
1627804500000|2021-08-01 07:55:00|416.73|412.63|416.61|412.51|417.84|413.74|416.52|412.42|562
1627804800000|2021-08-01 08:00:00|416.6|412.5|417.42|413.32|417.59|413.49|416.01|411.91|527
1627805100000|2021-08-01 08:05:00|417.41|413.31|417.94|413.84|417.98|413.88|417.41|413.31|389
1627805400000|2021-08-01 08:10:00|417.97|413.87|417.64|413.54|418.14|414.04|417.3|413.2|403
1627805700000|2021-08-01 08:15:00|417.63|413.53|418.04|413.94|418.39|414.29|417.63|413.53|360
1627806000000|2021-08-01 08:20:00|418.03|413.93|418.29|414.19|418.35|414.25|417.91|413.81|265
1627806300000|2021-08-01 08:25:00|418.3|414.2|417.64|413.54|418.3|414.2|417.63|413.53|274
1627806600000|2021-08-01 08:30:00|417.62|413.52|418.36|414.26|418.36|414.26|416.87|412.77|459
1627806900000|2021-08-01 08:35:00|418.45|414.35|418.04|413.94|418.45|414.35|417.56|413.46|312
1627807200000|2021-08-01 08:40:00|418.02|413.92|418.33|414.23|419.38|415.28|417.95|413.85|447
1627807500000|2021-08-01 08:45:00|418.34|414.24|417.33|413.23|418.34|414.24|416.94|412.84|463
1627807800000|2021-08-01 08:50:00|417.34|413.24|417.45|413.35|417.8|413.7|417.1|413|424
1627808100000|2021-08-01 08:55:00|417.43|413.33|417.33|413.23|417.48|413.38|416.99|412.89|319
1627808400000|2021-08-01 09:00:00|417.32|413.22|418.01|413.91|418.01|413.91|416.86|412.76|417
1627808700000|2021-08-01 09:05:00|418.03|413.93|419.32|415.22|419.38|415.28|417.84|413.74|346
1627809000000|2021-08-01 09:10:00|419.3|415.2|418.13|414.03|419.3|415.2|418.08|413.98|473
1627809300000|2021-08-01 09:15:00|418.12|414.02|419.03|414.93|419.15|415.05|418.07|413.97|469
1627809600000|2021-08-01 09:20:00|419.04|414.94|419.4|415.3|419.47|415.37|418.87|414.77|522
1627809900000|2021-08-01 09:25:00|419.45|415.35|419.22|415.12|419.46|415.36|418.79|414.69|357
1627810200000|2021-08-01 09:30:00|419.24|415.14|418.89|414.79|419.41|415.31|418.86|414.76|326
1627810500000|2021-08-01 09:35:00|418.88|414.78|418.42|414.32|419.02|414.92|418.33|414.23|322
1627810800000|2021-08-01 09:40:00|418.43|414.33|419.21|415.11|419.21|415.11|418.42|414.32|343
1627811100000|2021-08-01 09:45:00|419.22|415.12|418.72|414.62|419.27|415.17|418.68|414.58|324
1627811400000|2021-08-01 09:50:00|418.71|414.61|418.81|414.71|419.14|415.04|418.71|414.61|403
1627811700000|2021-08-01 09:55:00|418.82|414.72|419.65|415.55|419.72|415.62|418.81|414.71|464
1627812000000|2021-08-01 10:00:00|419.67|415.57|418.24|414.14|419.67|415.57|418.17|414.07|457
1627812300000|2021-08-01 10:05:00|418.25|414.15|417.24|413.14|418.38|414.28|417.11|413.01|422
1627812600000|2021-08-01 10:10:00|417.25|413.15|417.39|413.29|417.71|413.61|416.94|412.84|551
1627812900000|2021-08-01 10:15:00|417.37|413.27|416.61|412.51|417.49|413.39|416.36|412.26|477
1627813200000|2021-08-01 10:20:00|416.6|412.5|416.52|412.42|417.47|413.37|416.49|412.39|461
1627813500000|2021-08-01 10:25:00|416.53|412.43|416.55|412.45|417.09|412.99|416.45|412.35|403
1627813800000|2021-08-01 10:30:00|416.57|412.47|416.07|411.97|416.98|412.88|416.07|411.97|479
1627814100000|2021-08-01 10:35:00|416.09|411.99|416.25|412.15|416.43|412.33|416.05|411.95|439
1627814400000|2021-08-01 10:40:00|416.23|412.13|416.05|411.95|416.64|412.54|416|411.9|413
1627814700000|2021-08-01 10:45:00|416.07|411.97|416.46|412.36|416.89|412.79|416.03|411.93|505
1627815000000|2021-08-01 10:50:00|416.45|412.35|413.28|409.18|416.46|412.36|413.16|409.06|624
1627815300000|2021-08-01 10:55:00|413.29|409.19|411.97|407.87|413.35|409.25|409.6|405.5|834
1627815600000|2021-08-01 11:00:00|411.98|407.88|411.81|407.71|413.55|409.45|411.35|407.25|698
1627815900000|2021-08-01 11:05:00|411.8|407.7|411.45|407.35|412.4|408.3|411.43|407.33|606
1627816200000|2021-08-01 11:10:00|411.44|407.34|409.6|405.5|411.88|407.78|409.34|405.24|668
1627816500000|2021-08-01 11:15:00|409.58|405.48|409.67|405.57|411.3|407.2|409.46|405.36|684
1627816800000|2021-08-01 11:20:00|409.62|405.52|408.6|404.5|409.66|405.56|408.14|404.04|662
1627817100000|2021-08-01 11:25:00|408.65|404.55|409.66|405.56|410.43|406.33|408.29|404.19|622
1627817400000|2021-08-01 11:30:00|409.67|405.57|411.49|407.39|411.7|407.6|409.66|405.56|608
1627817700000|2021-08-01 11:35:00|411.5|407.4|411.21|407.11|412.32|408.22|411.13|407.03|538
1627818000000|2021-08-01 11:40:00|411.22|407.12|411.9|407.8|412.26|408.16|411.18|407.08|512
1627818300000|2021-08-01 11:45:00|411.91|407.81|410.87|406.77|412.06|407.96|410.87|406.77|490
1627818600000|2021-08-01 11:50:00|410.85|406.75|411.87|407.77|412.09|407.99|410.46|406.36|452
1627818900000|2021-08-01 11:55:00|411.88|407.78|412.37|408.27|413|408.9|411.43|407.33|457
1627819200000|2021-08-01 12:00:00|412.33|408.23|412.31|408.21|412.65|408.55|411.35|407.25|451
1627819500000|2021-08-01 12:05:00|412.28|408.18|413.37|409.27|413.64|409.54|412.15|408.05|532
1627819800000|2021-08-01 12:10:00|413.4|409.3|413.79|409.69|414.52|410.42|413.38|409.28|461
1627820100000|2021-08-01 12:15:00|413.86|409.76|414.36|410.26|414.39|410.29|413.68|409.58|555
1627820400000|2021-08-01 12:20:00|414.35|410.25|414.19|410.09|414.38|410.28|413.95|409.85|429
1627820700000|2021-08-01 12:25:00|414.18|410.08|413.82|409.72|414.25|410.15|413.35|409.25|435
1627821000000|2021-08-01 12:30:00|413.81|409.71|413.49|409.39|413.98|409.88|413.18|409.08|411
1627821300000|2021-08-01 12:35:00|413.47|409.37|414.42|410.32|414.51|410.41|413.33|409.23|470
1627821600000|2021-08-01 12:40:00|414.43|410.33|414.31|410.21|414.54|410.44|413.94|409.84|355
1627821900000|2021-08-01 12:45:00|414.3|410.2|413.31|409.21|414.4|410.3|413.24|409.14|452
1627822200000|2021-08-01 12:50:00|413.32|409.22|413.37|409.27|413.65|409.55|413.2|409.1|274
1627822500000|2021-08-01 12:55:00|413.36|409.26|411.6|407.5|413.42|409.32|411.56|407.46|415
1627822800000|2021-08-01 13:00:00|411.61|407.51|411.97|407.87|412.47|408.37|410.81|406.71|480
1627823100000|2021-08-01 13:05:00|411.98|407.88|411.27|407.17|412.49|408.39|410.68|406.58|496
1627823400000|2021-08-01 13:10:00|411.28|407.18|409.83|405.73|411.28|407.18|409.74|405.64|499
1627823700000|2021-08-01 13:15:00|409.79|405.69|409.75|405.65|410.96|406.86|409.72|405.62|586
1627824000000|2021-08-01 13:20:00|409.76|405.66|409.09|404.99|409.78|405.68|408.65|404.55|589
1627824300000|2021-08-01 13:25:00|409.1|405|409.4|405.3|410.18|406.08|408.95|404.85|559
1627824600000|2021-08-01 13:30:00|409.39|405.29|410.16|406.06|410.55|406.45|409.36|405.26|468
1627824900000|2021-08-01 13:35:00|410.15|406.05|409.78|405.68|410.32|406.22|409.71|405.61|395
1627825200000|2021-08-01 13:40:00|409.8|405.7|409.57|405.47|410.65|406.55|409.57|405.47|430
1627825500000|2021-08-01 13:45:00|409.58|405.48|409.83|405.73|411.11|407.01|409.56|405.46|525
1627825800000|2021-08-01 13:50:00|409.79|405.69|410.84|406.74|410.94|406.84|409.67|405.57|485
1627826100000|2021-08-01 13:55:00|410.83|406.73|410.7|406.6|411.1|407|410.2|406.1|363
1627826400000|2021-08-01 14:00:00|410.69|406.59|412.67|408.57|413.23|409.13|409.05|404.95|629
1627826700000|2021-08-01 14:05:00|412.68|408.58|413.19|409.09|413.86|409.76|412.55|408.45|572
1627827000000|2021-08-01 14:10:00|413.18|409.08|412.02|407.92|413.19|409.09|411.33|407.23|581
1627827300000|2021-08-01 14:15:00|412.01|407.91|411.83|407.73|412.07|407.97|411.56|407.46|477
1627827600000|2021-08-01 14:20:00|411.85|407.75|409.71|405.61|411.87|407.77|409.46|405.36|620
1627827900000|2021-08-01 14:25:00|409.66|405.56|410.61|406.51|410.96|406.86|409.37|405.27|570
1627828200000|2021-08-01 14:30:00|410.63|406.53|409.64|405.54|411.05|406.95|409.23|405.13|466
1627828500000|2021-08-01 14:35:00|409.68|405.58|412.38|408.28|412.88|408.78|409.27|405.17|592
1627828800000|2021-08-01 14:40:00|412.3|408.2|411.35|407.25|412.88|408.78|411.22|407.12|627
1627829100000|2021-08-01 14:45:00|411.34|407.24|412.02|407.92|412.03|407.93|409.35|405.25|563
1627829400000|2021-08-01 14:50:00|412|407.9|412.77|408.67|413.49|409.39|411.24|407.14|529
1627829700000|2021-08-01 14:55:00|412.79|408.69|411.06|406.96|412.84|408.74|410.99|406.89|520
1627830000000|2021-08-01 15:00:00|411.02|406.92|411.29|407.19|411.29|407.19|410.06|405.96|492
1627830300000|2021-08-01 15:05:00|411.35|407.25|413.24|409.14|413.32|409.22|411.35|407.25|594
1627830600000|2021-08-01 15:10:00|413.26|409.16|412.95|408.85|413.29|409.19|412.6|408.5|504
1627830900000|2021-08-01 15:15:00|413.01|408.91|413.75|409.65|413.92|409.82|412.27|408.17|552
1627831200000|2021-08-01 15:20:00|413.79|409.69|414.66|410.56|414.83|410.73|413.79|409.69|519
1627831500000|2021-08-01 15:25:00|414.68|410.58|414.46|410.36|414.71|410.61|413.81|409.71|571
1627831800000|2021-08-01 15:30:00|414.45|410.35|414|409.9|414.54|410.44|413.17|409.07|547
1627832100000|2021-08-01 15:35:00|413.97|409.87|413.25|409.15|414|409.9|413.13|409.03|423
1627832400000|2021-08-01 15:40:00|413.24|409.14|413.65|409.55|413.85|409.75|413.03|408.93|335
1627832700000|2021-08-01 15:45:00|413.71|409.61|412.68|408.58|413.73|409.63|412.31|408.21|474
1627833000000|2021-08-01 15:50:00|412.67|408.57|412.39|408.29|412.67|408.57|411.06|406.96|584
1627833300000|2021-08-01 15:55:00|412.4|408.3|412.43|408.33|412.61|408.51|412.13|408.03|494
1627833600000|2021-08-01 16:00:00|412.45|408.35|411.23|407.13|412.84|408.74|410.29|406.19|662
1627833900000|2021-08-01 16:05:00|411.22|407.12|410.21|406.11|411.28|407.18|409.73|405.63|589
1627834200000|2021-08-01 16:10:00|410.31|406.21|408.93|404.83|411.04|406.94|408.51|404.41|617
1627834500000|2021-08-01 16:15:00|408.98|404.88|405.59|401.49|409.06|404.96|405.12|401.02|888
1627834800000|2021-08-01 16:20:00|405.6|401.5|405.46|401.36|406.79|402.69|405.2|401.1|748
1627835100000|2021-08-01 16:25:00|405.45|401.35|406.3|402.2|406.78|402.68|405.36|401.26|744
1627835400000|2021-08-01 16:30:00|406.29|402.19|408.21|404.11|408.26|404.16|405.5|401.4|639
1627835700000|2021-08-01 16:35:00|408.2|404.1|406.95|402.85|408.2|404.1|406.34|402.24|577
1627836000000|2021-08-01 16:40:00|406.96|402.86|407.89|403.79|407.94|403.84|406.93|402.83|502
1627836300000|2021-08-01 16:45:00|407.88|403.78|410.77|406.67|410.99|406.89|407.86|403.76|659
1627836600000|2021-08-01 16:50:00|410.78|406.68|411.69|407.59|411.79|407.69|409.81|405.71|705
1627836900000|2021-08-01 16:55:00|411.67|407.57|411.7|407.6|412.34|408.24|411.31|407.21|541
1627837200000|2021-08-01 17:00:00|411.71|407.61|413.04|408.94|413.15|409.05|411.44|407.34|543
1627837500000|2021-08-01 17:05:00|413.03|408.93|413.03|408.93|413.49|409.39|411.87|407.77|638
1627837800000|2021-08-01 17:10:00|413.02|408.92|411.44|407.34|413.14|409.04|410.87|406.77|631
1627838100000|2021-08-01 17:15:00|411.45|407.35|411.24|407.14|412.02|407.92|409.31|405.21|653
1627838400000|2021-08-01 17:20:00|411.25|407.15|411.02|406.92|411.7|407.6|410.57|406.47|482
1627838700000|2021-08-01 17:25:00|411.01|406.91|409.02|404.92|411.09|406.99|408.15|404.05|670
1627839000000|2021-08-01 17:30:00|409.09|404.99|410.38|406.28|410.63|406.53|408.69|404.59|630
1627839300000|2021-08-01 17:35:00|410.37|406.27|410.24|406.14|410.46|406.36|409.16|405.06|494
1627839600000|2021-08-01 17:40:00|410.28|406.18|409.72|405.62|410.32|406.22|409.4|405.3|462
1627839900000|2021-08-01 17:45:00|409.73|405.63|412.2|408.1|412.26|408.16|409.68|405.58|506
1627840200000|2021-08-01 17:50:00|412.21|408.11|410.35|406.25|412.21|408.11|410.25|406.15|520
1627840500000|2021-08-01 17:55:00|410.3|406.2|411.13|407.03|411.13|407.03|409.7|405.6|440
1627840800000|2021-08-01 18:00:00|411.11|407.01|410.41|406.31|411.21|407.11|409.9|405.8|419
1627841100000|2021-08-01 18:05:00|410.43|406.33|411.15|407.05|411.36|407.26|410.41|406.31|443
1627841400000|2021-08-01 18:10:00|411.16|407.06|410.7|406.6|411.17|407.07|410.3|406.2|420
1627841700000|2021-08-01 18:15:00|410.71|406.61|412.1|408|412.12|408.02|410.57|406.47|543
1627842000000|2021-08-01 18:20:00|412.09|407.99|413.02|408.92|413.2|409.1|411.65|407.55|486
1627842300000|2021-08-01 18:25:00|413.01|408.91|412.04|407.94|413.01|408.91|411.73|407.63|483
1627842600000|2021-08-01 18:30:00|412.07|407.97|413.2|409.1|413.2|409.1|411.61|407.51|399
1627842900000|2021-08-01 18:35:00|413.22|409.12|412.95|408.85|413.3|409.2|412.34|408.24|532
1627843200000|2021-08-01 18:40:00|412.96|408.86|413.2|409.1|413.22|409.12|412.28|408.18|361
1627843500000|2021-08-01 18:45:00|413.21|409.11|413.07|408.97|413.3|409.2|412.35|408.25|342
1627843800000|2021-08-01 18:50:00|413.06|408.96|411.08|406.98|413.07|408.97|410.71|406.61|492
1627844100000|2021-08-01 18:55:00|411.06|406.96|415.45|411.35|415.67|411.57|410.43|406.33|514
1627844400000|2021-08-01 19:00:00|415.47|411.37|413.19|409.09|416.9|412.8|412.5|408.4|671
1627844700000|2021-08-01 19:05:00|413.18|409.08|412.14|408.04|413.19|409.09|411.49|407.39|583
1627845000000|2021-08-01 19:10:00|412.15|408.05|408.89|404.79|412.18|408.08|408.27|404.17|660
1627845300000|2021-08-01 19:15:00|408.87|404.77|409.45|405.35|410.59|406.49|406.56|402.46|855
1627845600000|2021-08-01 19:20:00|409.48|405.38|412.45|408.35|413.5|409.4|408.67|404.57|819
1627845900000|2021-08-01 19:25:00|412.48|408.38|411.59|407.49|412.62|408.52|411.03|406.93|731
1627846200000|2021-08-01 19:30:00|411.61|407.51|414.27|410.17|414.49|410.39|411.61|407.51|758
1627846500000|2021-08-01 19:35:00|414.25|410.15|414.08|409.98|414.42|410.32|412.73|408.63|675
1627846800000|2021-08-01 19:40:00|414.07|409.97|416.36|412.26|416.36|412.26|413.84|409.74|723
1627847100000|2021-08-01 19:45:00|416.34|412.24|416.19|412.09|416.61|412.51|415.16|411.06|661
1627847400000|2021-08-01 19:50:00|416.2|412.1|416.71|412.61|417.51|413.41|415.72|411.62|717
1627847700000|2021-08-01 19:55:00|416.72|412.62|415.76|411.66|416.73|412.63|414.92|410.82|646
1627848000000|2021-08-01 20:00:00|415.73|411.63|416.13|412.03|416.51|412.41|415.18|411.08|633
1627848300000|2021-08-01 20:05:00|416.12|412.02|418.8|414.7|418.82|414.72|415.88|411.78|668
1627848600000|2021-08-01 20:10:00|418.77|414.67|419.24|415.14|419.37|415.27|418.09|413.99|660
1627848900000|2021-08-01 20:15:00|419.25|415.15|420.4|416.3|421.19|417.09|417.97|413.87|690
1627849200000|2021-08-01 20:20:00|420.42|416.32|420.04|415.94|420.69|416.59|419.58|415.48|698
1627849500000|2021-08-01 20:25:00|420.02|415.92|418.75|414.65|420.09|415.99|417.38|413.28|732
1627849800000|2021-08-01 20:30:00|418.74|414.64|416.54|412.44|418.93|414.83|416.37|412.27|675
1627850100000|2021-08-01 20:35:00|416.55|412.45|415.21|411.11|416.9|412.8|415.17|411.07|632
1627850400000|2021-08-01 20:40:00|415.25|411.15|414.91|410.81|416.54|412.44|414.54|410.44|566
1627850700000|2021-08-01 20:45:00|414.92|410.82|415.94|411.84|416.65|412.55|414.91|410.81|575
1627851000000|2021-08-01 20:50:00|415.95|411.85|415.86|411.76|416.15|412.05|415.64|411.54|385
1627851300000|2021-08-01 20:55:00|415.87|411.77|416.46|412.36|416.48|412.38|415.83|411.73|454
1627851600000|2021-08-01 21:00:00|416.52|412.42|415.87|411.77|416.63|412.53|415.36|411.26|459
1627851900000|2021-08-01 21:05:00|415.86|411.76|415.12|411.02|415.91|411.81|414.73|410.63|410
1627852200000|2021-08-01 21:10:00|415.11|411.01|414.92|410.82|415.12|411.02|414.71|410.61|281
1627852500000|2021-08-01 21:15:00|414.91|410.81|414.1|410|414.92|410.82|414.1|410|427
1627852800000|2021-08-01 21:20:00|414.11|410.01|414.2|410.1|414.27|410.17|414.04|409.94|268
1627853100000|2021-08-01 21:25:00|414.19|410.09|414.74|410.64|414.74|410.64|414.09|409.99|247
1627853400000|2021-08-01 21:30:00|414.72|410.62|415.27|411.17|416.09|411.99|414.72|410.62|325
1627853700000|2021-08-01 21:35:00|415.26|411.16|415.41|411.31|415.47|411.37|415.06|410.96|246
1627854000000|2021-08-01 21:40:00|415.4|411.3|413.32|409.22|415.41|411.31|413.2|409.1|336
1627854300000|2021-08-01 21:45:00|413.33|409.23|413.67|409.57|413.78|409.68|413.31|409.21|347
1627854600000|2021-08-01 21:50:00|413.68|409.58|412.94|408.84|413.69|409.59|412.39|408.29|472
1627854900000|2021-08-01 21:55:00|412.96|408.86|413.59|409.49|413.68|409.58|412.93|408.83|335
1627855200000|2021-08-01 22:00:00|413.6|409.5|414.38|410.28|414.6|410.5|412.9|408.8|475
1627855500000|2021-08-01 22:05:00|414.36|410.26|414.78|410.68|415.36|411.26|414.36|410.26|513
1627855800000|2021-08-01 22:10:00|414.77|410.67|414.72|410.62|414.87|410.77|413.56|409.46|452
1627856100000|2021-08-01 22:15:00|414.69|410.59|413.17|409.07|414.79|410.69|413.15|409.05|496
1627856400000|2021-08-01 22:20:00|413.18|409.08|410.69|406.59|413.18|409.08|409.09|404.99|732
1627856700000|2021-08-01 22:25:00|410.7|406.6|409.12|405.02|410.75|406.65|409.06|404.96|728
1627857000000|2021-08-01 22:30:00|409.11|405.01|407.09|402.99|409.11|405.01|406.04|401.94|813
1627857300000|2021-08-01 22:35:00|407.12|403.02|405.6|401.5|407.25|403.15|404.99|400.89|781
1627857600000|2021-08-01 22:40:00|405.49|401.39|405.27|401.17|406.07|401.97|405|400.9|640
1627857900000|2021-08-01 22:45:00|405.16|401.06|406.33|402.23|406.54|402.44|403.79|399.69|702
1627858200000|2021-08-01 22:50:00|406.34|402.24|406.27|402.17|407.2|403.1|405.72|401.62|534
1627858500000|2021-08-01 22:55:00|406.28|402.18|405.43|401.33|406.37|402.27|404.9|400.8|313
1627858800000|2021-08-01 23:00:00|405.42|401.32|405.95|401.85|406.69|402.59|404.34|400.24|451
1627859100000|2021-08-01 23:05:00|405.88|401.78|406.79|402.69|407.34|403.24|405.87|401.77|423
1627859400000|2021-08-01 23:10:00|406.78|402.68|405.23|401.13|406.8|402.7|405.23|401.13|477
1627859700000|2021-08-01 23:15:00|405.22|401.12|405.85|401.75|407.27|403.17|405.22|401.12|604
1627860000000|2021-08-01 23:20:00|405.91|401.81|403.95|399.85|406.35|402.25|403.85|399.75|565
1627860300000|2021-08-01 23:25:00|403.9|399.8|393.46|389.36|404.08|399.98|388.8|384.7|881
1627860600000|2021-08-01 23:30:00|393.47|389.37|396.14|392.04|397.49|393.39|393.28|389.18|993
1627860900000|2021-08-01 23:35:00|396.2|392.1|395.52|391.42|396.57|392.47|393.98|389.88|921
1627861200000|2021-08-01 23:40:00|395.57|391.47|393.45|389.35|396.05|391.95|393.43|389.33|773
1627861500000|2021-08-01 23:45:00|393.65|389.55|396.16|392.06|396.28|392.18|393.63|389.53|700
1627861800000|2021-08-01 23:50:00|396.19|392.09|397.8|393.7|398.41|394.31|395.8|391.7|733
1627862100000|2021-08-01 23:55:00|397.82|393.72|395.92|391.82|398.23|394.13|395.77|391.67|763
1627862400000|2021-08-02 00:00:00|395.89|391.79|397.97|393.87|398.01|393.91|395|390.9|891
1627862700000|2021-08-02 00:05:00|397.93|393.83|398.81|394.71|400.38|396.28|397.71|393.61|688
1627863000000|2021-08-02 00:10:00|398.8|394.7|398.9|394.8|399.21|395.11|398.4|394.3|449
1627863300000|2021-08-02 00:15:00|398.87|394.77|398.63|394.53|399.46|395.36|397.7|393.6|614
1627863600000|2021-08-02 00:20:00|398.6|394.5|396.31|392.21|398.62|394.52|395.99|391.89|552
1627863900000|2021-08-02 00:25:00|396.35|392.25|396.29|392.19|397.22|393.12|395.29|391.19|753
1627864200000|2021-08-02 00:30:00|396.28|392.18|394.4|390.3|396.3|392.2|394.37|390.27|623
1627864500000|2021-08-02 00:35:00|394.35|390.25|393.28|389.18|395.19|391.09|392.48|388.38|763
1627864800000|2021-08-02 00:40:00|393.31|389.21|392.9|388.8|393.84|389.74|391.6|387.5|847
1627865100000|2021-08-02 00:45:00|392.82|388.72|393.31|389.21|395.09|390.99|392.33|388.23|731
1627865400000|2021-08-02 00:50:00|393.2|389.1|392.86|388.76|394.6|390.5|391.61|387.51|760
1627865700000|2021-08-02 00:55:00|392.89|388.79|392.55|388.45|393.95|389.85|392|387.9|750
1627866000000|2021-08-02 01:00:00|392.56|388.46|393.19|389.09|393.24|389.14|391.18|387.08|845
1627866300000|2021-08-02 01:05:00|393.21|389.11|394.89|390.79|395.38|391.28|393.16|389.06|695
1627866600000|2021-08-02 01:10:00|394.87|390.77|394.8|390.7|395.19|391.09|393.85|389.75|533
1627866900000|2021-08-02 01:15:00|394.76|390.66|394.58|390.48|395.22|391.12|393.68|389.58|547
1627867200000|2021-08-02 01:20:00|394.67|390.57|394.16|390.06|394.83|390.73|393.6|389.5|576
1627867500000|2021-08-02 01:25:00|394.15|390.05|394.9|390.8|394.9|390.8|393.07|388.97|651
1627867800000|2021-08-02 01:30:00|394.93|390.83|395.8|391.7|395.83|391.73|394.75|390.65|497
1627868100000|2021-08-02 01:35:00|395.82|391.72|396.68|392.58|396.68|392.58|395.5|391.4|571
1627868400000|2021-08-02 01:40:00|396.66|392.56|397.16|393.06|397.4|393.3|396.26|392.16|511
1627868700000|2021-08-02 01:45:00|397.19|393.09|396.64|392.54|397.71|393.61|396.55|392.45|534
1627869000000|2021-08-02 01:50:00|396.61|392.51|395.05|390.95|396.68|392.58|394.19|390.09|641
1627869300000|2021-08-02 01:55:00|395.03|390.93|394.25|390.15|395.8|391.7|394.07|389.97|602
1627869600000|2021-08-02 02:00:00|394.26|390.16|396|391.9|396|391.9|393.44|389.34|535
1627869900000|2021-08-02 02:05:00|395.99|391.89|395.8|391.7|397.4|393.3|395.72|391.62|640
1627870200000|2021-08-02 02:10:00|395.79|391.69|395|390.9|396.1|392|394.51|390.41|537
1627870500000|2021-08-02 02:15:00|394.99|390.89|397.19|393.09|397.8|393.7|394.99|390.89|490
1627870800000|2021-08-02 02:20:00|397.05|392.95|397.62|393.52|397.85|393.75|396.27|392.17|431
1627871100000|2021-08-02 02:25:00|397.6|393.5|397.32|393.22|397.78|393.68|396.56|392.46|528
1627871400000|2021-08-02 02:30:00|397.31|393.21|397.79|393.69|397.96|393.86|396.36|392.26|396
1627871700000|2021-08-02 02:35:00|397.85|393.75|398.32|394.22|398.79|394.69|397.79|393.69|458
1627872000000|2021-08-02 02:40:00|398.29|394.19|397.96|393.86|398.29|394.19|397.09|392.99|341
1627872300000|2021-08-02 02:45:00|397.94|393.84|398.55|394.45|398.67|394.57|397.36|393.26|458
1627872600000|2021-08-02 02:50:00|398.52|394.42|398.78|394.68|399.34|395.24|397.91|393.81|473
1627872900000|2021-08-02 02:55:00|398.79|394.69|399.95|395.85|400.51|396.41|398.5|394.4|642
1627873200000|2021-08-02 03:00:00|399.94|395.84|399.36|395.26|399.95|395.85|399.17|395.07|553
1627873500000|2021-08-02 03:05:00|399.37|395.27|399.08|394.98|399.48|395.38|398.94|394.84|404
1627873800000|2021-08-02 03:10:00|399.05|394.95|399.22|395.12|399.43|395.33|398.89|394.79|382
1627874100000|2021-08-02 03:15:00|399.19|395.09|398.91|394.81|399.23|395.13|398.77|394.67|311
1627874400000|2021-08-02 03:20:00|398.88|394.78|399.4|395.3|399.49|395.39|398.87|394.77|271
1627874700000|2021-08-02 03:25:00|399.47|395.37|399.15|395.05|399.5|395.4|398.88|394.78|316
1627875000000|2021-08-02 03:30:00|399.14|395.04|398.72|394.62|399.48|395.38|398.52|394.42|403
1627875300000|2021-08-02 03:35:00|398.71|394.61|398.78|394.68|399.2|395.1|398.69|394.59|329
1627875600000|2021-08-02 03:40:00|398.75|394.65|398.67|394.57|399.35|395.25|398.67|394.57|239
1627875900000|2021-08-02 03:45:00|398.66|394.56|399.82|395.72|399.86|395.76|398.66|394.56|309
1627876200000|2021-08-02 03:50:00|399.77|395.67|398.77|394.67|399.8|395.7|398.62|394.52|302
1627876500000|2021-08-02 03:55:00|398.76|394.66|399.21|395.11|399.84|395.74|398.72|394.62|271
1627876800000|2021-08-02 04:00:00|399.2|395.1|398.79|394.69|399.63|395.53|398.78|394.68|300
1627877100000|2021-08-02 04:05:00|398.81|394.71|398.74|394.64|399.07|394.97|398.6|394.5|411
1627877400000|2021-08-02 04:10:00|398.73|394.63|398.38|394.28|399.56|395.46|398.24|394.14|384
1627877700000|2021-08-02 04:15:00|398.39|394.29|398.12|394.02|399.35|395.25|398.12|394.02|432
1627878000000|2021-08-02 04:20:00|398.13|394.03|399.72|395.62|399.97|395.87|397.9|393.8|431
1627878300000|2021-08-02 04:25:00|399.73|395.63|400.3|396.2|400.7|396.6|399.73|395.63|445
1627878600000|2021-08-02 04:30:00|400.28|396.18|400.24|396.14|400.75|396.65|400.09|395.99|443
1627878900000|2021-08-02 04:35:00|400.25|396.15|399.3|395.2|400.4|396.3|399.3|395.2|294
1627879200000|2021-08-02 04:40:00|399.29|395.19|399.11|395.01|399.6|395.5|398.71|394.61|319
1627879500000|2021-08-02 04:45:00|399.07|394.97|398.36|394.26|399.6|395.5|398.19|394.09|452
1627879800000|2021-08-02 04:50:00|398.44|394.34|398.24|394.14|398.72|394.62|398.15|394.05|337
1627880100000|2021-08-02 04:55:00|398.25|394.15|398.24|394.14|399.21|395.11|398.2|394.1|398
1627880400000|2021-08-02 05:00:00|398.22|394.12|399.11|395.01|400.45|396.35|398.19|394.09|469
1627880700000|2021-08-02 05:05:00|399.16|395.06|399.15|395.05|400.46|396.36|399.1|395|433
1627881000000|2021-08-02 05:10:00|399.1|395|398.54|394.44|399.93|395.83|398.48|394.38|348
1627881300000|2021-08-02 05:15:00|398.51|394.41|398.9|394.8|399.7|395.6|398.49|394.39|412
1627881600000|2021-08-02 05:20:00|398.89|394.79|398.78|394.68|399.6|395.5|398.71|394.61|332
1627881900000|2021-08-02 05:25:00|398.8|394.7|398.79|394.69|399.21|395.11|398.2|394.1|381
1627882200000|2021-08-02 05:30:00|398.9|394.8|399.3|395.2|399.6|395.5|398.82|394.72|370
1627882500000|2021-08-02 05:35:00|399.4|395.3|399.99|395.89|400.19|396.09|399.35|395.25|357
1627882800000|2021-08-02 05:40:00|399.97|395.87|400.2|396.1|400.45|396.35|399.92|395.82|331
1627883100000|2021-08-02 05:45:00|400.3|396.2|400.68|396.58|401.84|397.74|400.16|396.06|444
1627883400000|2021-08-02 05:50:00|400.67|396.57|399.92|395.82|400.69|396.59|399.8|395.7|367
1627883700000|2021-08-02 05:55:00|399.95|395.85|399.95|395.85|400.4|396.3|399.91|395.81|282
1627884000000|2021-08-02 06:00:00|400|395.9|399.35|395.25|400.2|396.1|399.35|395.25|296
1627884300000|2021-08-02 06:05:00|399.36|395.26|399.66|395.56|400.24|396.14|399.36|395.26|296
1627884600000|2021-08-02 06:10:00|399.65|395.55|399.45|395.35|400.25|396.15|399.39|395.29|421
1627884900000|2021-08-02 06:15:00|399.46|395.36|400.45|396.35|400.6|396.5|399.4|395.3|333
1627885200000|2021-08-02 06:20:00|400.33|396.23|401.06|396.96|401.2|397.1|400.32|396.22|366
1627885500000|2021-08-02 06:25:00|401.07|396.97|400.69|396.59|401.28|397.18|400.51|396.41|400
1627885800000|2021-08-02 06:30:00|400.7|396.6|403.66|399.56|403.71|399.61|400.57|396.47|464
1627886100000|2021-08-02 06:35:00|403.59|399.49|404.31|400.21|405.43|401.33|402.56|398.46|694
1627886400000|2021-08-02 06:40:00|404.26|400.16|415.08|410.98|415.28|411.18|404.09|399.99|825
1627886700000|2021-08-02 06:45:00|415.09|410.99|415.41|411.31|417.9|413.8|413.23|409.13|929
1627887000000|2021-08-02 06:50:00|415.37|411.27|413.93|409.83|416.19|412.09|413.5|409.4|789
1627887300000|2021-08-02 06:55:00|413.96|409.86|416.4|412.3|417.6|413.5|412.65|408.55|881
1627887600000|2021-08-02 07:00:00|416.39|412.29|416.29|412.19|417.53|413.43|414.34|410.24|718
1627887900000|2021-08-02 07:05:00|416.27|412.17|414.31|410.21|416.27|412.17|413.7|409.6|790
1627888200000|2021-08-02 07:10:00|414.3|410.2|414.33|410.23|415.05|410.95|414.14|410.04|576
1627888500000|2021-08-02 07:15:00|414.35|410.25|414.69|410.59|415.95|411.85|411.99|407.89|641
1627888800000|2021-08-02 07:20:00|414.67|410.57|414.11|410.01|416.05|411.95|413.95|409.85|709
1627889100000|2021-08-02 07:25:00|414.14|410.04|414.13|410.03|415.38|411.28|413.94|409.84|517
1627889400000|2021-08-02 07:30:00|414.12|410.02|412.69|408.59|414.31|410.21|412.24|408.14|450
1627889700000|2021-08-02 07:35:00|412.66|408.56|412.16|408.06|413.2|409.1|410.6|406.5|630
1627890000000|2021-08-02 07:40:00|412.2|408.1|410.87|406.77|412.9|408.8|410.5|406.4|629
1627890300000|2021-08-02 07:45:00|410.9|406.8|411.68|407.58|412.06|407.96|410.83|406.73|486
1627890600000|2021-08-02 07:50:00|411.65|407.55|412.17|408.07|413.44|409.34|411.58|407.48|479
1627890900000|2021-08-02 07:55:00|412.16|408.06|412.39|408.29|412.8|408.7|412.08|407.98|449
1627891200000|2021-08-02 08:00:00|412.41|408.31|412.47|408.37|413.88|409.78|412.38|408.28|581
1627891500000|2021-08-02 08:05:00|412.46|408.36|411.45|407.35|412.71|408.61|411.23|407.13|505
1627891800000|2021-08-02 08:10:00|411.43|407.33|411.4|407.3|411.79|407.69|410.51|406.41|554
1627892100000|2021-08-02 08:15:00|411.38|407.28|410.51|406.41|411.86|407.76|410.33|406.23|560
1627892400000|2021-08-02 08:20:00|410.52|406.42|409.86|405.76|411|406.9|409.49|405.39|389
1627892700000|2021-08-02 08:25:00|409.85|405.75|407.64|403.54|410.42|406.32|407.54|403.44|640
1627893000000|2021-08-02 08:30:00|407.58|403.48|407.53|403.43|408.65|404.55|407.05|402.95|572
1627893300000|2021-08-02 08:35:00|407.52|403.42|407.74|403.64|407.9|403.8|405.68|401.58|723
1627893600000|2021-08-02 08:40:00|407.73|403.63|407.67|403.57|408.1|404|407.03|402.93|633
1627893900000|2021-08-02 08:45:00|407.7|403.6|408.34|404.24|408.81|404.71|407.58|403.48|538
1627894200000|2021-08-02 08:50:00|408.32|404.22|407.77|403.67|408.58|404.48|407.18|403.08|499
1627894500000|2021-08-02 08:55:00|407.68|403.58|408.64|404.54|408.8|404.7|406.99|402.89|538
1627894800000|2021-08-02 09:00:00|408.63|404.53|406.71|402.61|409.49|405.39|406.67|402.57|627
1627895100000|2021-08-02 09:05:00|406.75|402.65|408.53|404.43|408.77|404.67|406.24|402.14|620
1627895400000|2021-08-02 09:10:00|408.5|404.4|409.19|405.09|409.64|405.54|407.79|403.69|572
1627895700000|2021-08-02 09:15:00|409.2|405.1|410.12|406.02|410.54|406.44|408.97|404.87|631
1627896000000|2021-08-02 09:20:00|410.11|406.01|409.11|405.01|410.38|406.28|408.39|404.29|522
1627896300000|2021-08-02 09:25:00|409.09|404.99|409.1|405|409.8|405.7|407.67|403.57|585
1627896600000|2021-08-02 09:30:00|409.14|405.04|408.28|404.18|409.59|405.49|408.21|404.11|446
1627896900000|2021-08-02 09:35:00|408.29|404.19|408.92|404.82|409.06|404.96|408.07|403.97|458
1627897200000|2021-08-02 09:40:00|408.93|404.83|408.87|404.77|409.07|404.97|408.6|404.5|358
1627897500000|2021-08-02 09:45:00|408.84|404.74|409.31|405.21|409.31|405.21|408.22|404.12|353
1627897800000|2021-08-02 09:50:00|409.3|405.2|411.05|406.95|411.53|407.43|409.3|405.2|523
1627898100000|2021-08-02 09:55:00|411.1|407|411.96|407.86|414.26|410.16|410.82|406.72|665
1627898400000|2021-08-02 10:00:00|411.93|407.83|410|405.9|412.11|408.01|410|405.9|515
1627898700000|2021-08-02 10:05:00|410.1|406|410.18|406.08|410.83|406.73|409.68|405.58|422
1627899000000|2021-08-02 10:10:00|410.17|406.07|410.75|406.65|410.94|406.84|410.15|406.05|473
1627899300000|2021-08-02 10:15:00|410.77|406.67|409.65|405.55|410.78|406.68|409.6|405.5|375
1627899600000|2021-08-02 10:20:00|409.64|405.54|410.22|406.12|410.73|406.63|409.61|405.51|425
1627899900000|2021-08-02 10:25:00|410.25|406.15|410.02|405.92|410.64|406.54|410.02|405.92|414
1627900200000|2021-08-02 10:30:00|410.05|405.95|410.67|406.57|412.49|408.39|409.96|405.86|523
1627900500000|2021-08-02 10:35:00|410.66|406.56|410.99|406.89|411.35|407.25|410.07|405.97|489
1627900800000|2021-08-02 10:40:00|410.98|406.88|411.14|407.04|411.29|407.19|410.63|406.53|407
1627901100000|2021-08-02 10:45:00|411.13|407.03|411.95|407.85|412.05|407.95|410.94|406.84|404
1627901400000|2021-08-02 10:50:00|411.93|407.83|411.82|407.72|412.06|407.96|411.4|407.3|356
1627901700000|2021-08-02 10:55:00|411.83|407.73|411.56|407.46|411.83|407.73|411.17|407.07|359
1627902000000|2021-08-02 11:00:00|411.55|407.45|410.46|406.36|413.15|409.05|410.41|406.31|231
1627902300000|2021-08-02 11:05:00|410.47|406.37|408.99|404.89|411.3|407.2|408.99|404.89|605
1627902600000|2021-08-02 11:10:00|408.98|404.88|411.33|407.23|411.42|407.32|408.98|404.88|482
1627902900000|2021-08-02 11:15:00|411.34|407.24|411.5|407.4|411.51|407.41|410.7|406.6|434
1627903200000|2021-08-02 11:20:00|411.56|407.46|412.42|408.32|413.06|408.96|411.53|407.43|553
1627903500000|2021-08-02 11:25:00|412.4|408.3|411.66|407.56|412.59|408.49|411.64|407.54|445
1627903800000|2021-08-02 11:30:00|411.64|407.54|412.57|408.47|412.75|408.65|411.62|407.52|429
1627904100000|2021-08-02 11:35:00|412.6|408.5|411.5|407.4|412.67|408.57|410.8|406.7|490
1627904400000|2021-08-02 11:40:00|411.49|407.39|412.9|408.8|413.15|409.05|410.89|406.79|464
1627904700000|2021-08-02 11:45:00|412.91|408.81|412.81|408.71|414.63|410.53|412.5|408.4|528
1627905000000|2021-08-02 11:50:00|412.84|408.74|413.1|409|414.11|410.01|412.49|408.39|510
1627905300000|2021-08-02 11:55:00|413.12|409.02|413.73|409.63|414.07|409.97|413.1|409|538
1627905600000|2021-08-02 12:00:00|413.79|409.69|415.74|411.64|415.76|411.66|412.76|408.66|772
1627905900000|2021-08-02 12:05:00|415.73|411.63|412.26|408.16|415.98|411.88|412.26|408.16|699
1627906200000|2021-08-02 12:10:00|412.41|408.31|407.18|403.08|412.75|408.65|407.12|403.02|774
1627906500000|2021-08-02 12:15:00|407.16|403.06|409.36|405.26|410.16|406.06|406.8|402.7|805
1627906800000|2021-08-02 12:20:00|409.37|405.27|407.51|403.41|409.85|405.75|407.41|403.31|718
1627907100000|2021-08-02 12:25:00|407.5|403.4|407.59|403.49|408.6|404.5|407.13|403.03|633
1627907400000|2021-08-02 12:30:00|407.61|403.51|406.32|402.22|407.61|403.51|404.1|400|808
1627907700000|2021-08-02 12:35:00|406.29|402.19|407.94|403.84|408.27|404.17|406.29|402.19|704
1627908000000|2021-08-02 12:40:00|407.98|403.88|407.15|403.05|408.21|404.11|407.13|403.03|560
1627908300000|2021-08-02 12:45:00|407.16|403.06|409.18|405.08|409.28|405.18|407.16|403.06|535
1627908600000|2021-08-02 12:50:00|409.16|405.06|409.6|405.5|409.75|405.65|408.71|404.61|566
1627908900000|2021-08-02 12:55:00|409.61|405.51|409.04|404.94|409.89|405.79|408.9|404.8|527
1627909200000|2021-08-02 13:00:00|409.05|404.95|408.25|404.15|409.9|405.8|408.15|404.05|633
1627909500000|2021-08-02 13:05:00|408.28|404.18|408.09|403.99|409.73|405.63|407.84|403.74|649
1627909800000|2021-08-02 13:10:00|408.08|403.98|408.16|404.06|408.47|404.37|407.24|403.14|627
1627910100000|2021-08-02 13:15:00|408.17|404.07|408.22|404.12|409.45|405.35|408.17|404.07|550
1627910400000|2021-08-02 13:20:00|408.23|404.13|408.75|404.65|409.16|405.06|408.21|404.11|606
1627910700000|2021-08-02 13:25:00|408.76|404.66|408.95|404.85|409.23|405.13|408.68|404.58|557
1627911000000|2021-08-02 13:30:00|408.97|404.87|409.55|405.45|410.03|405.93|408.95|404.85|502
1627911300000|2021-08-02 13:35:00|409.56|405.46|411.1|407|411.2|407.1|409.55|405.45|560
1627911600000|2021-08-02 13:40:00|411.11|407.01|411.03|406.93|411.4|407.3|410.71|406.61|528
1627911900000|2021-08-02 13:45:00|411.02|406.92|411.37|407.27|411.49|407.39|410.4|406.3|569
1627912200000|2021-08-02 13:50:00|411.36|407.26|411.61|407.51|411.81|407.71|411.15|407.05|387
1627912500000|2021-08-02 13:55:00|411.65|407.55|413.24|409.14|414.24|410.14|411.59|407.49|767
1627912800000|2021-08-02 14:00:00|413.23|409.13|413.95|409.85|414|409.9|413.23|409.13|650
1627913100000|2021-08-02 14:05:00|413.97|409.87|412.68|408.58|413.99|409.89|412.57|408.47|545
1627913400000|2021-08-02 14:10:00|412.67|408.57|411.9|407.8|412.9|408.8|411.67|407.57|607
1627913700000|2021-08-02 14:15:00|411.89|407.79|411.91|407.81|412.23|408.13|411.36|407.26|644
1627914000000|2021-08-02 14:20:00|411.92|407.82|410.98|406.88|412.2|408.1|410.87|406.77|465
1627914300000|2021-08-02 14:25:00|410.95|406.85|411.82|407.72|412.1|408|410.8|406.7|562
1627914600000|2021-08-02 14:30:00|411.75|407.65|411.79|407.69|412.4|408.3|411.72|407.62|458
1627914900000|2021-08-02 14:35:00|411.78|407.68|411.3|407.2|412.3|408.2|411.1|407|473
1627915200000|2021-08-02 14:40:00|411.29|407.19|411.2|407.1|411.7|407.6|410.97|406.87|442
1627915500000|2021-08-02 14:45:00|411.23|407.13|410.82|406.72|411.26|407.16|410.47|406.37|424
1627915800000|2021-08-02 14:50:00|410.83|406.73|411.78|407.68|412.05|407.95|410.77|406.67|521
1627916100000|2021-08-02 14:55:00|411.76|407.66|411.52|407.42|411.76|407.66|411.03|406.93|464
1627916400000|2021-08-02 15:00:00|411.5|407.4|411.54|407.44|411.94|407.84|411|406.9|466
1627916700000|2021-08-02 15:05:00|411.61|407.51|411.99|407.89|412.02|407.92|411.39|407.29|373
1627917000000|2021-08-02 15:10:00|412.01|407.91|412.75|408.65|413.19|409.09|411.65|407.55|479
1627917300000|2021-08-02 15:15:00|412.79|408.69|411.4|407.3|412.79|408.69|411.17|407.07|614
1627917600000|2021-08-02 15:20:00|411.42|407.32|411.66|407.56|411.79|407.69|410.8|406.7|510
1627917900000|2021-08-02 15:25:00|411.63|407.53|411.49|407.39|411.88|407.78|410.76|406.66|405
1627918200000|2021-08-02 15:30:00|411.53|407.43|411.9|407.8|411.93|407.83|411.39|407.29|421
1627918500000|2021-08-02 15:35:00|411.89|407.79|411.16|407.06|411.92|407.82|411.06|406.96|426
1627918800000|2021-08-02 15:40:00|411.2|407.1|409.77|405.67|411.28|407.18|409.32|405.22|502
1627919100000|2021-08-02 15:45:00|409.76|405.66|410.21|406.11|410.6|406.5|409.76|405.66|353
1627919400000|2021-08-02 15:50:00|410.2|406.1|409.22|405.12|410.42|406.32|408.75|404.65|487
1627919700000|2021-08-02 15:55:00|409.25|405.15|408.8|404.7|409.79|405.69|408.72|404.62|456
1627920000000|2021-08-02 16:00:00|408.82|404.72|409.73|405.63|409.9|405.8|408.56|404.46|530
1627920300000|2021-08-02 16:05:00|409.72|405.62|410.91|406.81|411.46|407.36|409.71|405.61|482
1627920600000|2021-08-02 16:10:00|410.89|406.79|410.37|406.27|410.94|406.84|410.05|405.95|353
1627920900000|2021-08-02 16:15:00|410.36|406.26|410.23|406.13|410.6|406.5|409.35|405.25|401
1627921200000|2021-08-02 16:20:00|410.21|406.11|411.76|407.66|412.27|408.17|410.18|406.08|535
1627921500000|2021-08-02 16:25:00|411.78|407.68|412.71|408.61|412.76|408.66|411.59|407.49|461
1627921800000|2021-08-02 16:30:00|412.69|408.59|411.91|407.81|412.81|408.71|411.48|407.38|458
1627922100000|2021-08-02 16:35:00|411.92|407.82|411.66|407.56|411.92|407.82|411.11|407.01|424
1627922400000|2021-08-02 16:40:00|411.64|407.54|411.84|407.74|412|407.9|411.53|407.43|379
1627922700000|2021-08-02 16:45:00|411.81|407.71|410.16|406.06|411.81|407.71|409.56|405.46|559
1627923000000|2021-08-02 16:50:00|410.1|406|410.66|406.56|410.88|406.78|410.07|405.97|449
1627923300000|2021-08-02 16:55:00|410.67|406.57|410.85|406.75|410.92|406.82|410.53|406.43|351
1627923600000|2021-08-02 17:00:00|410.82|406.72|411.57|407.47|411.66|407.56|410.5|406.4|372
1627923900000|2021-08-02 17:05:00|411.58|407.48|410.58|406.48|411.65|407.55|410.21|406.11|411
1627924200000|2021-08-02 17:10:00|410.54|406.44|409.59|405.49|410.74|406.64|408.93|404.83|540
1627924500000|2021-08-02 17:15:00|409.6|405.5|409.82|405.72|410.37|406.27|409.3|405.2|399
1627924800000|2021-08-02 17:20:00|409.81|405.71|410.41|406.31|410.42|406.32|409.76|405.66|298
1627925100000|2021-08-02 17:25:00|410.42|406.32|410.14|406.04|410.68|406.58|409.8|405.7|368
1627925400000|2021-08-02 17:30:00|410.19|406.09|410.56|406.46|410.95|406.85|410.19|406.09|338
1627925700000|2021-08-02 17:35:00|410.55|406.45|410.18|406.08|410.97|406.87|410.04|405.94|434
1627926000000|2021-08-02 17:40:00|410.17|406.07|410.27|406.17|410.61|406.51|409.97|405.87|466
1627926300000|2021-08-02 17:45:00|410.28|406.18|410.16|406.06|410.48|406.38|409.86|405.76|421
1627926600000|2021-08-02 17:50:00|410.18|406.08|409.9|405.8|410.19|406.09|409.16|405.06|447
1627926900000|2021-08-02 17:55:00|409.88|405.78|409.73|405.63|410.06|405.96|409.68|405.58|328
1627927200000|2021-08-02 18:00:00|409.72|405.62|409.33|405.23|410.45|406.35|409.28|405.18|439
1627927500000|2021-08-02 18:05:00|409.34|405.24|409.87|405.77|410.7|406.6|409.34|405.24|347
1627927800000|2021-08-02 18:10:00|409.98|405.88|408.58|404.48|410.37|406.27|408.5|404.4|458
1627928100000|2021-08-02 18:15:00|408.61|404.51|409.64|405.54|409.7|405.6|408.61|404.51|445
1627928400000|2021-08-02 18:20:00|409.65|405.55|409.74|405.64|410.29|406.19|409.32|405.22|391
1627928700000|2021-08-02 18:25:00|409.7|405.6|409.92|405.82|410.26|406.16|409.58|405.48|432
1627929000000|2021-08-02 18:30:00|409.95|405.85|410.18|406.08|410.89|406.79|409.92|405.82|407
1627929300000|2021-08-02 18:35:00|410.2|406.1|409.9|405.8|410.21|406.11|409.4|405.3|392
1627929600000|2021-08-02 18:40:00|409.89|405.79|409.69|405.59|410.04|405.94|409.58|405.48|370
1627929900000|2021-08-02 18:45:00|409.68|405.58|409.41|405.31|409.71|405.61|409.32|405.22|271
1627930200000|2021-08-02 18:50:00|409.44|405.34|409.29|405.19|409.47|405.37|409.1|405|271
1627930500000|2021-08-02 18:55:00|409.3|405.2|409.56|405.46|410.05|405.95|409.3|405.2|242
1627930800000|2021-08-02 19:00:00|409.59|405.49|409.87|405.77|410.15|406.05|409.41|405.31|296
1627931100000|2021-08-02 19:05:00|409.86|405.76|410.13|406.03|410.78|406.68|409.8|405.7|445
1627931400000|2021-08-02 19:10:00|410.12|406.02|409.62|405.52|410.2|406.1|409.46|405.36|203
1627931700000|2021-08-02 19:15:00|409.67|405.57|406.75|402.65|409.85|405.75|406.38|402.28|558
1627932000000|2021-08-02 19:20:00|406.77|402.67|407.17|403.07|407.84|403.74|406.7|402.6|570
1627932300000|2021-08-02 19:25:00|407.2|403.1|407.77|403.67|407.79|403.69|406.99|402.89|435
1627932600000|2021-08-02 19:30:00|407.79|403.69|406.53|402.43|407.88|403.78|406.2|402.1|491
1627932900000|2021-08-02 19:35:00|406.52|402.42|406.84|402.74|406.84|402.74|405.96|401.86|576
1627933200000|2021-08-02 19:40:00|406.85|402.75|406.31|402.21|407.1|403|406.29|402.19|364
1627933500000|2021-08-02 19:45:00|406.3|402.2|405.78|401.68|406.55|402.45|405.39|401.29|523
1627933800000|2021-08-02 19:50:00|405.77|401.67|405.96|401.86|406.67|402.57|405.36|401.26|658
1627934100000|2021-08-02 19:55:00|405.97|401.87|406.09|401.99|406.37|402.27|405.47|401.37|577
1627934400000|2021-08-02 20:00:00|406.12|402.02|406.07|401.97|409.16|405.06|406|401.9|682
1627934700000|2021-08-02 20:05:00|406.08|401.98|404.58|400.48|406.17|402.07|402.79|398.69|758
1627935000000|2021-08-02 20:10:00|404.56|400.46|404.31|400.21|405.33|401.23|403.98|399.88|564
1627935300000|2021-08-02 20:15:00|404.3|400.2|404.71|400.61|404.87|400.77|403.19|399.09|644
1627935600000|2021-08-02 20:20:00|404.73|400.63|406.75|402.65|406.75|402.65|404.29|400.19|518
1627935900000|2021-08-02 20:25:00|406.76|402.66|405.9|401.8|407|402.9|405.32|401.22|571
1627936200000|2021-08-02 20:30:00|405.88|401.78|404.01|399.91|405.88|401.78|403.4|399.3|530
1627936500000|2021-08-02 20:35:00|404.06|399.96|403.65|399.55|404.06|399.96|403.1|399|481
1627936800000|2021-08-02 20:40:00|403.61|399.51|403.77|399.67|404.54|400.44|403.27|399.17|491
1627937100000|2021-08-02 20:45:00|403.75|399.65|403.53|399.43|404.54|400.44|403.17|399.07|485
1627937400000|2021-08-02 20:50:00|403.52|399.42|404.02|399.92|404.51|400.41|403.14|399.04|482
1627937700000|2021-08-02 20:55:00|404|399.9|404.11|400.01|404.46|400.36|403.84|399.74|342
1627938000000|2021-08-02 21:00:00|404.1|400|403.73|399.63|404.15|400.05|403.38|399.28|453
1627938300000|2021-08-02 21:05:00|403.77|399.67|403.8|399.7|404.3|400.2|403.54|399.44|326
1627938600000|2021-08-02 21:10:00|403.79|399.69|403.65|399.55|404.02|399.92|403.48|399.38|365
1627938900000|2021-08-02 21:15:00|403.66|399.56|403.59|399.49|403.75|399.65|403.26|399.16|256
1627939200000|2021-08-02 21:20:00|403.57|399.47|403.36|399.26|403.66|399.56|403.31|399.21|279
1627939500000|2021-08-02 21:25:00|403.3|399.2|402.8|398.7|403.38|399.28|402.33|398.23|323
1627939800000|2021-08-02 21:30:00|402.81|398.71|403.22|399.12|403.34|399.24|402.77|398.67|218
1627940100000|2021-08-02 21:35:00|403.24|399.14|404.92|400.82|405.45|401.35|403.22|399.12|321
1627940400000|2021-08-02 21:40:00|404.91|400.81|405.11|401.01|405.53|401.43|404.7|400.6|366
1627940700000|2021-08-02 21:45:00|405.08|400.98|405.6|401.5|405.81|401.71|404.7|400.6|409
1627941000000|2021-08-02 21:50:00|405.62|401.52|405.66|401.56|405.66|401.56|404.91|400.81|410
1627941300000|2021-08-02 21:55:00|405.64|401.54|405.46|401.36|405.78|401.68|405.2|401.1|294
1627941600000|2021-08-02 22:00:00|405.48|401.38|405.04|400.94|405.48|401.38|404.68|400.58|382
1627941900000|2021-08-02 22:05:00|405.05|400.95|405.6|401.5|405.6|401.5|404.78|400.68|387
1627942200000|2021-08-02 22:10:00|405.63|401.53|405.79|401.69|406.09|401.99|405.37|401.27|403
1627942500000|2021-08-02 22:15:00|405.74|401.64|406.41|402.31|406.61|402.51|405.58|401.48|446
1627942800000|2021-08-02 22:20:00|406.39|402.29|407.77|403.67|408.01|403.91|405.6|401.5|552
1627943100000|2021-08-02 22:25:00|407.76|403.66|408.7|404.6|409.56|405.46|407.1|403|562
1627943400000|2021-08-02 22:30:00|408.67|404.57|407.87|403.77|408.74|404.64|407.83|403.73|427
1627943700000|2021-08-02 22:35:00|407.88|403.78|407.41|403.31|408.02|403.92|407.41|403.31|416
1627944000000|2021-08-02 22:40:00|407.4|403.3|407.27|403.17|407.76|403.66|407.09|402.99|354
1627944300000|2021-08-02 22:45:00|407.32|403.22|407.67|403.57|408.3|404.2|407.16|403.06|300
1627944600000|2021-08-02 22:50:00|407.7|403.6|407.7|403.6|408.2|404.1|407.66|403.56|351
1627944900000|2021-08-02 22:55:00|407.71|403.61|408.25|404.15|408.94|404.84|407.69|403.59|344
1627945200000|2021-08-02 23:00:00|408.3|404.2|409.09|404.99|409.44|405.34|408.29|404.19|329
1627945500000|2021-08-02 23:05:00|409.08|404.98|408.82|404.72|409.26|405.16|408.7|404.6|388
1627945800000|2021-08-02 23:10:00|408.81|404.71|409.12|405.02|409.13|405.03|408.52|404.42|283
1627946100000|2021-08-02 23:15:00|409.1|405|408.3|404.2|409.18|405.08|408.05|403.95|304
1627946400000|2021-08-02 23:20:00|408.29|404.19|408.16|404.06|408.34|404.24|407.93|403.83|212
1627946700000|2021-08-02 23:25:00|408.15|404.05|407.48|403.38|408.2|404.1|406.6|402.5|409
1627947000000|2021-08-02 23:30:00|407.47|403.37|407.85|403.75|408.04|403.94|407.47|403.37|288
1627947300000|2021-08-02 23:35:00|407.84|403.74|405.72|401.62|408.39|404.29|405.61|401.51|427
1627947600000|2021-08-02 23:40:00|405.71|401.61|405.95|401.85|407.34|403.24|405.71|401.61|471
1627947900000|2021-08-02 23:45:00|405.92|401.82|404.72|400.62|406.59|402.49|404.31|400.21|496
1627948200000|2021-08-02 23:50:00|404.69|400.59|404.63|400.53|405.34|401.24|404.25|400.15|492
1627948500000|2021-08-02 23:55:00|404.64|400.54|404.72|400.62|405.31|401.21|404.4|400.3|458
1627948800000|2021-08-03 00:00:00|404.73|400.63|403.44|399.34|404.9|400.8|403.26|399.16|629
1627949100000|2021-08-03 00:05:00|403.43|399.33|403.41|399.31|403.59|399.49|401.6|397.5|611
1627949400000|2021-08-03 00:10:00|403.42|399.32|402.66|398.56|403.57|399.47|402.04|397.94|508
1627949700000|2021-08-03 00:15:00|402.64|398.54|403.57|399.47|403.86|399.76|401.13|397.03|603
1627950000000|2021-08-03 00:20:00|403.55|399.45|404.48|400.38|404.48|400.38|402.91|398.81|454
1627950300000|2021-08-03 00:25:00|404.49|400.39|407.33|403.23|408.16|404.06|404.48|400.38|622
1627950600000|2021-08-03 00:30:00|407.32|403.22|410.13|406.03|410.7|406.6|407.27|403.17|640
1627950900000|2021-08-03 00:35:00|410.15|406.05|410.15|406.05|411.48|407.38|409.6|405.5|538
1627951200000|2021-08-03 00:40:00|410.18|406.08|409.6|405.5|410.27|406.17|409.15|405.05|508
1627951500000|2021-08-03 00:45:00|409.64|405.54|409.06|404.96|410.8|406.7|408.98|404.88|547
1627951800000|2021-08-03 00:50:00|409.07|404.97|409.63|405.53|410.3|406.2|409.02|404.92|500
1627952100000|2021-08-03 00:55:00|409.61|405.51|409.61|405.51|410.11|406.01|407.46|403.36|630
1627952400000|2021-08-03 01:00:00|409.62|405.52|406.91|402.81|409.71|405.61|406.88|402.78|558
1627952700000|2021-08-03 01:05:00|406.9|402.8|405.52|401.42|406.9|402.8|405.41|401.31|527
1627953000000|2021-08-03 01:10:00|405.51|401.41|405.82|401.72|406.17|402.07|405.19|401.09|497
1627953300000|2021-08-03 01:15:00|405.85|401.75|404.12|400.02|405.91|401.81|403.95|399.85|493
1627953600000|2021-08-03 01:20:00|404.1|400|403.35|399.25|404.36|400.26|403.07|398.97|462
1627953900000|2021-08-03 01:25:00|403.34|399.24|403.87|399.77|404.03|399.93|402.49|398.39|577
1627954200000|2021-08-03 01:30:00|403.8|399.7|405|400.9|405.61|401.51|403.25|399.15|474
1627954500000|2021-08-03 01:35:00|404.99|400.89|403.6|399.5|404.99|400.89|403.46|399.36|506
1627954800000|2021-08-03 01:40:00|403.59|399.49|403.22|399.12|403.6|399.5|402.28|398.18|455
1627955100000|2021-08-03 01:45:00|403.15|399.05|401.33|397.23|403.41|399.31|400.85|396.75|675
1627955400000|2021-08-03 01:50:00|401.32|397.22|400.6|396.5|401.87|397.77|400.3|396.2|606
1627955700000|2021-08-03 01:55:00|400.56|396.46|399.42|395.32|400.68|396.58|399.35|395.25|564
1627956000000|2021-08-03 02:00:00|399.37|395.27|400.96|396.86|401.03|396.93|398.8|394.7|515
1627956300000|2021-08-03 02:05:00|400.93|396.83|400.29|396.19|401.2|397.1|400.26|396.16|436
1627956600000|2021-08-03 02:10:00|400.27|396.17|401.84|397.74|402|397.9|399.96|395.86|479
1627956900000|2021-08-03 02:15:00|401.85|397.75|401.64|397.54|402.3|398.2|401.42|397.32|425
1627957200000|2021-08-03 02:20:00|401.68|397.58|401.65|397.55|401.9|397.8|401.46|397.36|315
1627957500000|2021-08-03 02:25:00|401.57|397.47|402.19|398.09|402.4|398.3|401.5|397.4|317
1627957800000|2021-08-03 02:30:00|402.13|398.03|401.66|397.56|402.13|398.03|400.62|396.52|359
1627958100000|2021-08-03 02:35:00|401.7|397.6|401.46|397.36|402.24|398.14|401.28|397.18|354
1627958400000|2021-08-03 02:40:00|401.47|397.37|401.3|397.2|401.57|397.47|401.05|396.95|322
1627958700000|2021-08-03 02:45:00|401.31|397.21|402.23|398.13|402.23|398.13|401.31|397.21|392
1627959000000|2021-08-03 02:50:00|402.21|398.11|402.28|398.18|402.32|398.22|401.59|397.49|326
1627959300000|2021-08-03 02:55:00|402.23|398.13|399.44|395.34|402.31|398.21|399.2|395.1|469
1627959600000|2021-08-03 03:00:00|399.34|395.24|400.13|396.03|400.54|396.44|399.2|395.1|577
1627959900000|2021-08-03 03:05:00|400.12|396.02|400.36|396.26|400.88|396.78|399.93|395.83|386
1627960200000|2021-08-03 03:10:00|400.35|396.25|400.35|396.25|400.58|396.48|399.52|395.42|412
1627960500000|2021-08-03 03:15:00|400.34|396.24|399.5|395.4|400.34|396.24|399.12|395.02|439
1627960800000|2021-08-03 03:20:00|399.51|395.41|398.54|394.44|399.74|395.64|397.86|393.76|399
1627961100000|2021-08-03 03:25:00|398.55|394.45|399.65|395.55|399.65|395.55|397.9|393.8|583
1627961400000|2021-08-03 03:30:00|399.63|395.53|398.41|394.31|400.01|395.91|398.38|394.28|573
1627961700000|2021-08-03 03:35:00|398.45|394.35|397.5|393.4|398.45|394.35|397.39|393.29|564
1627962000000|2021-08-03 03:40:00|397.49|393.39|397.2|393.1|398.05|393.95|396.8|392.7|574
1627962300000|2021-08-03 03:45:00|397.25|393.15|396.69|392.59|398|393.9|395.89|391.79|619
1627962600000|2021-08-03 03:50:00|396.68|392.58|397.01|392.91|397.1|393|396.2|392.1|570
1627962900000|2021-08-03 03:55:00|396.98|392.88|397.55|393.45|397.7|393.6|396.68|392.58|519
1627963200000|2021-08-03 04:00:00|397.51|393.41|396.85|392.75|397.66|393.56|396.6|392.5|539
1627963500000|2021-08-03 04:05:00|396.87|392.77|397.65|393.55|397.7|393.6|396.39|392.29|512
1627963800000|2021-08-03 04:10:00|397.6|393.5|398.77|394.67|399.69|395.59|397.6|393.5|446
1627964100000|2021-08-03 04:15:00|398.79|394.69|399.38|395.28|399.52|395.42|398.55|394.45|441
1627964400000|2021-08-03 04:20:00|399.32|395.22|399.68|395.58|399.82|395.72|399.07|394.97|371
1627964700000|2021-08-03 04:25:00|399.66|395.56|399.25|395.15|399.75|395.65|398.82|394.72|277
1627965000000|2021-08-03 04:30:00|399.24|395.14|398.72|394.62|399.4|395.3|398.57|394.47|329
1627965300000|2021-08-03 04:35:00|398.7|394.6|397.49|393.39|398.72|394.62|397.33|393.23|440
1627965600000|2021-08-03 04:40:00|397.52|393.42|399.6|395.5|399.62|395.52|397.06|392.96|516
1627965900000|2021-08-03 04:45:00|399.59|395.49|397.59|393.49|399.71|395.61|397.58|393.48|496
1627966200000|2021-08-03 04:50:00|397.6|393.5|396.94|392.84|397.71|393.61|396.78|392.68|416
1627966500000|2021-08-03 04:55:00|396.95|392.85|394.63|390.53|397.03|392.93|393.89|389.79|747
1627966800000|2021-08-03 05:00:00|394.64|390.54|390.87|386.77|394.65|390.55|390.74|386.64|759
1627967100000|2021-08-03 05:05:00|390.95|386.85|392.71|388.61|392.94|388.84|390.81|386.71|726
1627967400000|2021-08-03 05:10:00|392.74|388.64|391.44|387.34|392.87|388.77|391.35|387.25|554
1627967700000|2021-08-03 05:15:00|391.34|387.24|393.58|389.48|393.62|389.52|391.12|387.02|798
1627968000000|2021-08-03 05:20:00|393.66|389.56|394.12|390.02|394.6|390.5|393.2|389.1|545
1627968300000|2021-08-03 05:25:00|394.11|390.01|394.33|390.23|394.62|390.52|393.52|389.42|445
1627968600000|2021-08-03 05:30:00|394.32|390.22|394.96|390.86|395.29|391.19|394.31|390.21|380
1627968900000|2021-08-03 05:35:00|394.97|390.87|394.39|390.29|395.33|391.23|394.35|390.25|361
1627969200000|2021-08-03 05:40:00|394.38|390.28|393.61|389.51|394.6|390.5|393.45|389.35|478
1627969500000|2021-08-03 05:45:00|393.65|389.55|395.06|390.96|395.82|391.72|393.65|389.55|470
1627969800000|2021-08-03 05:50:00|395.09|390.99|394.58|390.48|395.56|391.46|394.5|390.4|300
1627970100000|2021-08-03 05:55:00|394.53|390.43|394.6|390.5|395.15|391.05|394.47|390.37|292
1627970400000|2021-08-03 06:00:00|394.56|390.46|394.94|390.84|395.16|391.06|393.25|389.15|499
1627970700000|2021-08-03 06:05:00|395.03|390.93|395.67|391.57|396.37|392.27|395.01|390.91|358
1627971000000|2021-08-03 06:10:00|395.69|391.59|395.34|391.24|396.05|391.95|395.11|391.01|398
1627971300000|2021-08-03 06:15:00|395.36|391.26|395.79|391.69|395.87|391.77|395.24|391.14|374
1627971600000|2021-08-03 06:20:00|395.8|391.7|396.02|391.92|396.48|392.38|395.53|391.43|386
1627971900000|2021-08-03 06:25:00|396.03|391.93|395.51|391.41|396.06|391.96|395.22|391.12|357
1627972200000|2021-08-03 06:30:00|395.52|391.42|394.8|390.7|395.57|391.47|394.08|389.98|435
1627972500000|2021-08-03 06:35:00|394.82|390.72|395.21|391.11|395.23|391.13|394.2|390.1|455
1627972800000|2021-08-03 06:40:00|395.15|391.05|395.71|391.61|395.9|391.8|395.03|390.93|303
1627973100000|2021-08-03 06:45:00|395.75|391.65|395.93|391.83|395.93|391.83|395|390.9|320
1627973400000|2021-08-03 06:50:00|395.89|391.79|395.96|391.86|396.04|391.94|395.44|391.34|332
1627973700000|2021-08-03 06:55:00|395.97|391.87|394.85|390.75|396.01|391.91|394.67|390.57|379
1627974000000|2021-08-03 07:00:00|394.91|390.81|395.73|391.63|395.75|391.65|393.05|388.95|646
1627974300000|2021-08-03 07:05:00|395.75|391.65|396.01|391.91|396.54|392.44|395.4|391.3|488
1627974600000|2021-08-03 07:10:00|396|391.9|395.9|391.8|396|391.9|395.29|391.19|432
1627974900000|2021-08-03 07:15:00|395.89|391.79|397.33|393.23|397.56|393.46|395.67|391.57|516
1627975200000|2021-08-03 07:20:00|397.37|393.27|396.62|392.52|397.47|393.37|396.55|392.45|443
1627975500000|2021-08-03 07:25:00|396.61|392.51|398.19|394.09|398.25|394.15|396.44|392.34|568
1627975800000|2021-08-03 07:30:00|398.18|394.08|397.57|393.47|398.3|394.2|396.64|392.54|600
1627976100000|2021-08-03 07:35:00|397.52|393.42|396.92|392.82|397.66|393.56|396.89|392.79|416
1627976400000|2021-08-03 07:40:00|396.93|392.83|396.72|392.62|397.18|393.08|396.59|392.49|340
1627976700000|2021-08-03 07:45:00|396.73|392.63|396.68|392.58|396.74|392.64|396.02|391.92|451
1627977000000|2021-08-03 07:50:00|396.69|392.59|397.45|393.35|397.81|393.71|396.43|392.33|419
1627977300000|2021-08-03 07:55:00|397.46|393.36|396.95|392.85|397.46|393.36|396.56|392.46|357
1627977600000|2021-08-03 08:00:00|396.96|392.86|396.72|392.62|397.12|393.02|395.06|390.96|627
1627977900000|2021-08-03 08:05:00|396.73|392.63|396.65|392.55|397.32|393.22|396.38|392.28|440
1627978200000|2021-08-03 08:10:00|396.64|392.54|395.9|391.8|396.68|392.58|395.73|391.63|438
1627978500000|2021-08-03 08:15:00|395.91|391.81|396.87|392.77|396.96|392.86|394.67|390.57|482
1627978800000|2021-08-03 08:20:00|396.88|392.78|396.42|392.32|397.68|393.58|396.38|392.28|465
1627979100000|2021-08-03 08:25:00|396.41|392.31|397.55|393.45|397.86|393.76|396.41|392.31|513
1627979400000|2021-08-03 08:30:00|397.54|393.44|396.66|392.56|397.82|393.72|396.51|392.41|434
1627979700000|2021-08-03 08:35:00|396.7|392.6|395.8|391.7|396.9|392.8|395.8|391.7|415
1627980000000|2021-08-03 08:40:00|395.75|391.65|397.09|392.99|397.2|393.1|395.58|391.48|397
1627980300000|2021-08-03 08:45:00|397.11|393.01|397.54|393.44|397.63|393.53|396.09|391.99|397
1627980600000|2021-08-03 08:50:00|397.56|393.46|396.31|392.21|397.79|393.69|396.28|392.18|337
1627980900000|2021-08-03 08:55:00|396.24|392.14|396.23|392.13|396.81|392.71|396.18|392.08|398
1627981200000|2021-08-03 09:00:00|396.28|392.18|395.79|391.69|396.32|392.22|395.35|391.25|424
1627981500000|2021-08-03 09:05:00|395.82|391.72|396.22|392.12|396.32|392.22|395.22|391.12|467
1627981800000|2021-08-03 09:10:00|396.26|392.16|394.84|390.74|396.32|392.22|394.4|390.3|512
1627982100000|2021-08-03 09:15:00|394.83|390.73|395.95|391.85|396.04|391.94|394.8|390.7|400
1627982400000|2021-08-03 09:20:00|395.98|391.88|396.08|391.98|396.14|392.04|395.35|391.25|361
1627982700000|2021-08-03 09:25:00|396.06|391.96|397.79|393.69|398.01|393.91|396.01|391.91|398
1627983000000|2021-08-03 09:30:00|397.83|393.73|396.04|391.94|397.83|393.73|395.88|391.78|344
1627983300000|2021-08-03 09:35:00|395.99|391.89|396.57|392.47|397.41|393.31|395.95|391.85|386
1627983600000|2021-08-03 09:40:00|396.56|392.46|396.88|392.78|397.37|393.27|396.38|392.28|412
1627983900000|2021-08-03 09:45:00|396.9|392.8|396.96|392.86|397|392.9|395.77|391.67|371
1627984200000|2021-08-03 09:50:00|397|392.9|397.16|393.06|397.57|393.47|396.9|392.8|419
1627984500000|2021-08-03 09:55:00|397.15|393.05|397.63|393.53|397.7|393.6|396.74|392.64|456
1627984800000|2021-08-03 10:00:00|397.65|393.55|397.58|393.48|398.06|393.96|396.68|392.58|469
1627985100000|2021-08-03 10:05:00|397.57|393.47|396.96|392.86|397.57|393.47|396.71|392.61|446
1627985400000|2021-08-03 10:10:00|396.93|392.83|396.62|392.52|397|392.9|396.34|392.24|378
1627985700000|2021-08-03 10:15:00|396.61|392.51|396.92|392.82|397.12|393.02|396.61|392.51|456
1627986000000|2021-08-03 10:20:00|396.91|392.81|397.02|392.92|397.15|393.05|396.46|392.36|371
1627986300000|2021-08-03 10:25:00|397.03|392.93|396.8|392.7|397.23|393.13|396.59|392.49|374
1627986600000|2021-08-03 10:30:00|396.79|392.69|397.15|393.05|397.8|393.7|396.77|392.67|352
1627986900000|2021-08-03 10:35:00|397.14|393.04|398.73|394.63|398.75|394.65|396.4|392.3|553
1627987200000|2021-08-03 10:40:00|398.74|394.64|399.44|395.34|399.87|395.77|397.86|393.76|615
1627987500000|2021-08-03 10:45:00|399.51|395.41|398.46|394.36|399.63|395.53|397.7|393.6|583
1627987800000|2021-08-03 10:50:00|398.4|394.3|398.43|394.33|398.47|394.37|397.49|393.39|431
1627988100000|2021-08-03 10:55:00|398.41|394.31|397.98|393.88|398.41|394.31|397.32|393.22|470
1627988400000|2021-08-03 11:00:00|397.97|393.87|398.45|394.35|398.5|394.4|397.71|393.61|488
1627988700000|2021-08-03 11:05:00|398.44|394.34|398.15|394.05|398.59|394.49|397.93|393.83|343
1627989000000|2021-08-03 11:10:00|398.1|394|397.51|393.41|398.12|394.02|397.3|393.2|371
1627989300000|2021-08-03 11:15:00|397.52|393.42|398.24|394.14|398.36|394.26|397.52|393.42|366
1627989600000|2021-08-03 11:20:00|398.23|394.13|397.78|393.68|398.27|394.17|397.4|393.3|432
1627989900000|2021-08-03 11:25:00|397.82|393.72|397.4|393.3|398.21|394.11|397.39|393.29|397
1627990200000|2021-08-03 11:30:00|397.41|393.31|395.67|391.57|397.58|393.48|395|390.9|498
1627990500000|2021-08-03 11:35:00|395.69|391.59|394.93|390.83|396.1|392|394.93|390.83|489
1627990800000|2021-08-03 11:40:00|394.9|390.8|395.83|391.73|395.93|391.83|394.9|390.8|497
1627991100000|2021-08-03 11:45:00|395.8|391.7|395.74|391.64|396.56|392.46|395.63|391.53|451
1627991400000|2021-08-03 11:50:00|395.75|391.65|395.75|391.65|396.15|392.05|395.6|391.5|502
1627991700000|2021-08-03 11:55:00|395.77|391.67|395.11|391.01|395.94|391.84|395.09|390.99|395
1627992000000|2021-08-03 12:00:00|395.09|390.99|390.03|385.93|395.36|391.26|389.16|385.06|856
1627992300000|2021-08-03 12:05:00|390.01|385.91|392.05|387.95|392.25|388.15|388.93|384.83|718
1627992600000|2021-08-03 12:10:00|392.09|387.99|396.46|392.36|396.5|392.4|391.42|387.32|605
1627992900000|2021-08-03 12:15:00|396.44|392.34|395.24|391.14|397.55|393.45|395.24|391.14|824
1627993200000|2021-08-03 12:20:00|395.22|391.12|396.83|392.73|397.51|393.41|394.92|390.82|651
1627993500000|2021-08-03 12:25:00|396.82|392.72|395.79|391.69|396.9|392.8|395.23|391.13|532
1627993800000|2021-08-03 12:30:00|395.83|391.73|394.9|390.8|396.52|392.42|394.23|390.13|668
1627994100000|2021-08-03 12:35:00|394.91|390.81|396.42|392.32|396.5|392.4|394.81|390.71|568
1627994400000|2021-08-03 12:40:00|396.46|392.36|397.22|393.12|397.59|393.49|396.45|392.35|583
1627994700000|2021-08-03 12:45:00|397.24|393.14|398.23|394.13|398.3|394.2|397.21|393.11|567
1627995000000|2021-08-03 12:50:00|398.24|394.14|398.08|393.98|398.58|394.48|397.6|393.5|529
1627995300000|2021-08-03 12:55:00|398.02|393.92|398.28|394.18|398.75|394.65|397.55|393.45|547
1627995600000|2021-08-03 13:00:00|398.31|394.21|399.42|395.32|399.51|395.41|398.26|394.16|379
1627995900000|2021-08-03 13:05:00|399.41|395.31|399.59|395.49|399.67|395.57|399.09|394.99|511
1627996200000|2021-08-03 13:10:00|399.6|395.5|399.9|395.8|400.13|396.03|399.37|395.27|400
1627996500000|2021-08-03 13:15:00|399.91|395.81|398.75|394.65|400.06|395.96|398.53|394.43|562
1627996800000|2021-08-03 13:20:00|398.8|394.7|399.28|395.18|399.66|395.56|398.8|394.7|412
1627997100000|2021-08-03 13:25:00|399.3|395.2|401.36|397.26|401.4|397.3|399.24|395.14|494
1627997400000|2021-08-03 13:30:00|401.31|397.21|403.16|399.06|403.22|399.12|401.26|397.16|523
1627997700000|2021-08-03 13:35:00|403.17|399.07|403.11|399.01|403.34|399.24|402.6|398.5|488
1627998000000|2021-08-03 13:40:00|403.09|398.99|404.83|400.73|405.51|401.41|403.09|398.99|644
1627998300000|2021-08-03 13:45:00|404.89|400.79|404.51|400.41|405|400.9|404|399.9|645
1627998600000|2021-08-03 13:50:00|404.5|400.4|408.33|404.23|410.42|406.32|403.86|399.76|751
1627998900000|2021-08-03 13:55:00|408.29|404.19|405.49|401.39|408.31|404.21|405.48|401.38|626
1627999200000|2021-08-03 14:00:00|405.47|401.37|404.35|400.25|405.99|401.89|404.21|400.11|578
1627999500000|2021-08-03 14:05:00|404.37|400.27|404.26|400.16|404.95|400.85|404.12|400.02|525
1627999800000|2021-08-03 14:10:00|404.24|400.14|403.96|399.86|405.04|400.94|403.85|399.75|573
1628000100000|2021-08-03 14:15:00|403.95|399.85|404.27|400.17|404.29|400.19|403.81|399.71|512
1628000400000|2021-08-03 14:20:00|404.26|400.16|407.18|403.08|407.87|403.77|404.23|400.13|569
1628000700000|2021-08-03 14:25:00|407.17|403.07|405.91|401.81|407.35|403.25|405.83|401.73|524
1628001000000|2021-08-03 14:30:00|405.9|401.8|407.29|403.19|408|403.9|405.87|401.77|595
1628001300000|2021-08-03 14:35:00|407.28|403.18|406.89|402.79|407.39|403.29|406.77|402.67|436
1628001600000|2021-08-03 14:40:00|406.9|402.8|404.98|400.88|406.9|402.8|404.98|400.88|461
1628001900000|2021-08-03 14:45:00|404.99|400.89|404.07|399.97|405.24|401.14|403.26|399.16|566
1628002200000|2021-08-03 14:50:00|404.06|399.96|403.24|399.14|404.51|400.41|402.41|398.31|635
1628002500000|2021-08-03 14:55:00|403.22|399.12|402.75|398.65|403.99|399.89|402.67|398.57|554
1628002800000|2021-08-03 15:00:00|402.72|398.62|403.1|399|403.56|399.46|402.69|398.59|475
1628003100000|2021-08-03 15:05:00|402.97|398.87|401.85|397.75|403.44|399.34|401.75|397.65|584
1628003400000|2021-08-03 15:10:00|401.86|397.76|401.84|397.74|402.35|398.25|401.74|397.64|551
1628003700000|2021-08-03 15:15:00|401.81|397.71|401.45|397.35|402.54|398.44|401.3|397.2|515
1628004000000|2021-08-03 15:20:00|401.5|397.4|400.44|396.34|401.86|397.76|400.23|396.13|613
1628004300000|2021-08-03 15:25:00|400.46|396.36|400.69|396.59|401.22|397.12|399.19|395.09|590
1628004600000|2021-08-03 15:30:00|400.7|396.6|401.66|397.56|401.81|397.71|398.96|394.86|560
1628004900000|2021-08-03 15:35:00|401.6|397.5|402.53|398.43|402.96|398.86|401.34|397.24|579
1628005200000|2021-08-03 15:40:00|402.58|398.48|400.7|396.6|402.78|398.68|400.39|396.29|504
1628005500000|2021-08-03 15:45:00|400.73|396.63|400.68|396.58|401.31|397.21|400.18|396.08|472
1628005800000|2021-08-03 15:50:00|400.73|396.63|401.98|397.88|401.99|397.89|400.41|396.31|401
1628006100000|2021-08-03 15:55:00|401.99|397.89|401.63|397.53|402.2|398.1|401.5|397.4|302
1628006400000|2021-08-03 16:00:00|401.62|397.52|402.56|398.46|403.03|398.93|401.58|397.48|591
1628006700000|2021-08-03 16:05:00|402.54|398.44|401.29|397.19|402.55|398.45|401.06|396.96|436
1628007000000|2021-08-03 16:10:00|401.3|397.2|402.08|397.98|403.41|399.31|401.29|397.19|661
1628007300000|2021-08-03 16:15:00|402.09|397.99|403.06|398.96|405.63|401.53|401.86|397.76|801
1628007600000|2021-08-03 16:20:00|403.1|399|401.17|397.07|403.24|399.14|400.97|396.87|517
1628007900000|2021-08-03 16:25:00|401.18|397.08|401.76|397.66|402.21|398.11|401.18|397.08|473
1628008200000|2021-08-03 16:30:00|401.75|397.65|402.24|398.14|403.15|399.05|401.6|397.5|531
1628008500000|2021-08-03 16:35:00|402.2|398.1|400.21|396.11|402.35|398.25|400.2|396.1|540
1628008800000|2021-08-03 16:40:00|400.2|396.1|400.52|396.42|400.87|396.77|399.98|395.88|489
1628009100000|2021-08-03 16:45:00|400.51|396.41|401.65|397.55|401.7|397.6|400.36|396.26|484
1628009400000|2021-08-03 16:50:00|401.61|397.51|403.65|399.55|403.66|399.56|401.58|397.48|470
1628009700000|2021-08-03 16:55:00|403.62|399.52|402.88|398.78|403.79|399.69|402.79|398.69|488
1628010000000|2021-08-03 17:00:00|402.85|398.75|403.85|399.75|403.93|399.83|402.68|398.58|453
1628010300000|2021-08-03 17:05:00|403.89|399.79|402.91|398.81|403.98|399.88|402.87|398.77|530
1628010600000|2021-08-03 17:10:00|402.98|398.88|402.62|398.52|403.23|399.13|402.62|398.52|336
1628010900000|2021-08-03 17:15:00|402.58|398.48|401.32|397.22|402.6|398.5|401.32|397.22|462
1628011200000|2021-08-03 17:20:00|401.34|397.24|401.41|397.31|401.95|397.85|401.32|397.22|350
1628011500000|2021-08-03 17:25:00|401.4|397.3|401.51|397.41|401.76|397.66|401.3|397.2|358
1628011800000|2021-08-03 17:30:00|401.42|397.32|402.21|398.11|402.3|398.2|401.42|397.32|342
1628012100000|2021-08-03 17:35:00|402.2|398.1|401.89|397.79|403.2|399.1|401.84|397.74|396
1628012400000|2021-08-03 17:40:00|401.85|397.75|401.55|397.45|401.9|397.8|400.8|396.7|404
1628012700000|2021-08-03 17:45:00|401.49|397.39|401.14|397.04|401.86|397.76|401.04|396.94|425
1628013000000|2021-08-03 17:50:00|401.17|397.07|399.88|395.78|401.17|397.07|399.87|395.77|409
1628013300000|2021-08-03 17:55:00|399.82|395.72|399.25|395.15|400.25|396.15|399.15|395.05|505
1628013600000|2021-08-03 18:00:00|399.27|395.17|399.6|395.5|400.54|396.44|398.87|394.77|491
1628013900000|2021-08-03 18:05:00|399.59|395.49|398.49|394.39|399.95|395.85|397.52|393.42|576
1628014200000|2021-08-03 18:10:00|398.68|394.58|398.86|394.76|400.25|396.15|398.66|394.56|647
1628014500000|2021-08-03 18:15:00|399.17|395.07|398.79|394.69|399.61|395.51|398.55|394.45|471
1628014800000|2021-08-03 18:20:00|398.76|394.66|399.21|395.11|399.27|395.17|398.49|394.39|406
1628015100000|2021-08-03 18:25:00|399.19|395.09|399.71|395.61|400.33|396.23|399.19|395.09|489
1628015400000|2021-08-03 18:30:00|399.75|395.65|400.92|396.82|402.1|398|399.09|394.99|563
1628015700000|2021-08-03 18:35:00|400.95|396.85|400.76|396.66|401.47|397.37|400.4|396.3|515
1628016000000|2021-08-03 18:40:00|400.77|396.67|401.06|396.96|401.33|397.23|400.72|396.62|377
1628016300000|2021-08-03 18:45:00|401.11|397.01|401.61|397.51|402.05|397.95|401.07|396.97|372
1628016600000|2021-08-03 18:50:00|401.62|397.52|402.75|398.65|402.82|398.72|401.59|397.49|438
1628016900000|2021-08-03 18:55:00|402.74|398.64|403.6|399.5|403.76|399.66|402.66|398.56|459
1628017200000|2021-08-03 19:00:00|403.68|399.58|404.01|399.91|404.35|400.25|403.3|399.2|500
1628017500000|2021-08-03 19:05:00|404|399.9|404.13|400.03|404.9|400.8|403.97|399.87|373
1628017800000|2021-08-03 19:10:00|404.14|400.04|403.7|399.6|404.76|400.66|403.32|399.22|404
1628018100000|2021-08-03 19:15:00|403.75|399.65|403.39|399.29|404.26|400.16|403.39|399.29|395
1628018400000|2021-08-03 19:20:00|403.38|399.28|404.56|400.46|404.57|400.47|403.29|399.19|452
1628018700000|2021-08-03 19:25:00|404.6|400.5|404.75|400.65|405.46|401.36|404.46|400.36|478
1628019000000|2021-08-03 19:30:00|404.74|400.64|404.52|400.42|404.9|400.8|404.12|400.02|427
1628019300000|2021-08-03 19:35:00|404.54|400.44|404.79|400.69|404.95|400.85|404.46|400.36|410
1628019600000|2021-08-03 19:40:00|404.87|400.77|406.03|401.93|406.92|402.82|404.6|400.5|489
1628019900000|2021-08-03 19:45:00|406.01|401.91|405.41|401.31|406.6|402.5|405.36|401.26|452
1628020200000|2021-08-03 19:50:00|405.42|401.32|404|399.9|405.48|401.38|403.38|399.28|532
1628020500000|2021-08-03 19:55:00|404.05|399.95|402.53|398.43|404.2|400.1|401.51|397.41|597
1628020800000|2021-08-03 20:00:00|402.49|398.39|403.64|399.54|404.85|400.75|402.14|398.04|715
1628021100000|2021-08-03 20:05:00|403.63|399.53|402.7|398.6|403.9|399.8|402.1|398|555
1628021400000|2021-08-03 20:10:00|402.65|398.55|402.42|398.32|403|398.9|402.14|398.04|552
1628021700000|2021-08-03 20:15:00|402.4|398.3|402.45|398.35|403.05|398.95|401.56|397.46|598
1628022000000|2021-08-03 20:20:00|402.48|398.38|403.23|399.13|403.92|399.82|402.35|398.25|527
1628022300000|2021-08-03 20:25:00|403.22|399.12|403.7|399.6|404.15|400.05|402.89|398.79|516
1628022600000|2021-08-03 20:30:00|403.67|399.57|404.15|400.05|404.77|400.67|403.67|399.57|443
1628022900000|2021-08-03 20:35:00|404.13|400.03|401.88|397.78|404.26|400.16|401.59|397.49|571
1628023200000|2021-08-03 20:40:00|401.92|397.82|402.27|398.17|402.49|398.39|400.82|396.72|530
1628023500000|2021-08-03 20:45:00|402.28|398.18|402.34|398.24|404|399.9|402.12|398.02|535
1628023800000|2021-08-03 20:50:00|402.39|398.29|402.98|398.88|403.22|399.12|402.11|398.01|396
1628024100000|2021-08-03 20:55:00|402.94|398.84|403.35|399.25|403.86|399.76|402.69|398.59|486
1628024400000|2021-08-03 21:00:00|403.37|399.27|403.69|399.59|404.03|399.93|403.32|399.22|400
1628024700000|2021-08-03 21:05:00|403.66|399.56|403.49|399.39|403.95|399.85|403|398.9|403
1628025000000|2021-08-03 21:10:00|403.6|399.5|404.12|400.02|404.38|400.28|403.4|399.3|472
1628025300000|2021-08-03 21:15:00|404.08|399.98|404.02|399.92|404.59|400.49|404|399.9|320
1628025600000|2021-08-03 21:20:00|404.03|399.93|404.5|400.4|404.68|400.58|404.02|399.92|231
1628025900000|2021-08-03 21:25:00|404.51|400.41|405.16|401.06|405.19|401.09|404.5|400.4|205
1628026200000|2021-08-03 21:30:00|405.17|401.07|405.62|401.52|405.87|401.77|405.15|401.05|308
1628026500000|2021-08-03 21:35:00|405.63|401.53|404.46|400.36|405.7|401.6|404.46|400.36|275
1628026800000|2021-08-03 21:40:00|404.49|400.39|404.53|400.43|404.8|400.7|404.29|400.19|222
1628027100000|2021-08-03 21:45:00|404.58|400.48|405.6|401.5|405.83|401.73|404.56|400.46|409
1628027400000|2021-08-03 21:50:00|405.63|401.53|405.32|401.22|405.79|401.69|405.27|401.17|359
1628027700000|2021-08-03 21:55:00|405.31|401.21|405.77|401.67|406|401.9|405.31|401.21|347
1628028000000|2021-08-03 22:00:00|405.8|401.7|406.35|402.25|406.71|402.61|405.8|401.7|338
1628028300000|2021-08-03 22:05:00|406.31|402.21|405.89|401.79|406.43|402.33|405.68|401.58|333
1628028600000|2021-08-03 22:10:00|405.88|401.78|406.42|402.32|406.63|402.53|405.88|401.78|393
1628028900000|2021-08-03 22:15:00|406.41|402.31|406.24|402.14|406.86|402.76|405.83|401.73|463
1628029200000|2021-08-03 22:20:00|406.26|402.16|406.35|402.25|406.96|402.86|405.62|401.52|636
1628029500000|2021-08-03 22:25:00|406.4|402.3|406.83|402.73|407.22|403.12|406.29|402.19|549
1628029800000|2021-08-03 22:30:00|406.84|402.74|407.8|403.7|408.71|404.61|406.73|402.63|531
1628030100000|2021-08-03 22:35:00|407.77|403.67|408.01|403.91|408.34|404.24|407.74|403.64|505
1628030400000|2021-08-03 22:40:00|408.03|403.93|407|402.9|408.2|404.1|406.95|402.85|493
1628030700000|2021-08-03 22:45:00|406.93|402.83|404.79|400.69|407.36|403.26|404.58|400.48|588
1628031000000|2021-08-03 22:50:00|404.81|400.71|405.05|400.95|405.23|401.13|404.79|400.69|449
1628031300000|2021-08-03 22:55:00|405.04|400.94|405.56|401.46|405.65|401.55|404.95|400.85|509
1628031600000|2021-08-03 23:00:00|405.58|401.48|407.5|403.4|407.93|403.83|405.53|401.43|595
1628031900000|2021-08-03 23:05:00|407.49|403.39|406.82|402.72|407.52|403.42|406.77|402.67|570
1628032200000|2021-08-03 23:10:00|406.81|402.71|407.13|403.03|407.32|403.22|406.11|402.01|600
1628032500000|2021-08-03 23:15:00|407.15|403.05|406.57|402.47|407.24|403.14|406.43|402.33|581
1628032800000|2021-08-03 23:20:00|406.59|402.49|406.03|401.93|406.63|402.53|405.82|401.72|503
1628033100000|2021-08-03 23:25:00|406.02|401.92|405.01|400.91|406.03|401.93|404.67|400.57|500
1628033400000|2021-08-03 23:30:00|405|400.9|405.63|401.53|405.64|401.54|404.8|400.7|293
1628033700000|2021-08-03 23:35:00|405.58|401.48|405.41|401.31|406.85|402.75|405.27|401.17|547
1628034000000|2021-08-03 23:40:00|405.43|401.33|405.58|401.48|405.7|401.6|404.96|400.86|544
1628034300000|2021-08-03 23:45:00|405.56|401.46|405.25|401.15|405.74|401.64|405.2|401.1|577
1628034600000|2021-08-03 23:50:00|405.27|401.17|404.4|400.3|405.4|401.3|404.28|400.18|491
1628034900000|2021-08-03 23:55:00|404.42|400.32|404.45|400.35|404.47|400.37|402.85|398.75|533
1628035200000|2021-08-04 00:00:00|404.44|400.34|403.56|399.46|406.39|402.29|402.59|398.49|628
1628035500000|2021-08-04 00:05:00|403.57|399.47|401.58|397.48|403.62|399.52|401.02|396.92|632
1628035800000|2021-08-04 00:10:00|401.57|397.47|400.63|396.53|402.22|398.12|400.37|396.27|682
1628036100000|2021-08-04 00:15:00|400.61|396.51|401.75|397.65|401.85|397.75|400.57|396.47|546
1628036400000|2021-08-04 00:20:00|401.65|397.55|401.6|397.5|403.12|399.02|401.39|397.29|528
1628036700000|2021-08-04 00:25:00|401.59|397.49|401.42|397.32|402|397.9|401.3|397.2|455
1628037000000|2021-08-04 00:30:00|401.41|397.31|401.95|397.85|402.85|398.75|401|396.9|584
1628037300000|2021-08-04 00:35:00|401.99|397.89|402.19|398.09|404.06|399.96|401.49|397.39|651
1628037600000|2021-08-04 00:40:00|402.17|398.07|401.96|397.86|402.22|398.12|401.47|397.37|521
1628037900000|2021-08-04 00:45:00|401.98|397.88|403.82|399.72|403.88|399.78|401.98|397.88|580
1628038200000|2021-08-04 00:50:00|403.86|399.76|404.78|400.68|404.78|400.68|403.35|399.25|544
1628038500000|2021-08-04 00:55:00|404.76|400.66|404.75|400.65|405.36|401.26|404.36|400.26|611
1628038800000|2021-08-04 01:00:00|404.74|400.64|404.37|400.27|405.59|401.49|403.87|399.77|548
1628039100000|2021-08-04 01:05:00|404.39|400.29|404.58|400.48|405.08|400.98|404.32|400.22|557
1628039400000|2021-08-04 01:10:00|404.59|400.49|405.17|401.07|405.44|401.34|404.58|400.48|504
1628039700000|2021-08-04 01:15:00|405.15|401.05|405.56|401.46|406.18|402.08|405.05|400.95|451
1628040000000|2021-08-04 01:20:00|405.54|401.44|406.2|402.1|406.61|402.51|405.45|401.35|507
1628040300000|2021-08-04 01:25:00|406.13|402.03|406.81|402.71|407.18|403.08|406.13|402.03|489
1628040600000|2021-08-04 01:30:00|406.82|402.72|407.97|403.87|408.07|403.97|406.75|402.65|434
1628040900000|2021-08-04 01:35:00|407.98|403.88|407.19|403.09|408.75|404.65|407.15|403.05|592
1628041200000|2021-08-04 01:40:00|407.17|403.07|407.14|403.04|407.63|403.53|406.76|402.66|514
1628041500000|2021-08-04 01:45:00|407.15|403.05|406.68|402.58|407.34|403.24|406.65|402.55|513
1628041800000|2021-08-04 01:50:00|406.67|402.57|406.26|402.16|406.8|402.7|406.25|402.15|473
1628042100000|2021-08-04 01:55:00|406.31|402.21|406.79|402.69|407.01|402.91|406.22|402.12|470
1628042400000|2021-08-04 02:00:00|406.78|402.68|407.62|403.52|407.71|403.61|406.75|402.65|482
1628042700000|2021-08-04 02:05:00|407.56|403.46|406.6|402.5|407.81|403.71|406.5|402.4|445
1628043000000|2021-08-04 02:10:00|406.55|402.45|406.17|402.07|406.74|402.64|405.44|401.34|421
1628043300000|2021-08-04 02:15:00|406.15|402.05|404.38|400.28|406.54|402.44|404.2|400.1|539
1628043600000|2021-08-04 02:20:00|404.36|400.26|405.07|400.97|405.22|401.12|404.05|399.95|520
1628043900000|2021-08-04 02:25:00|405.03|400.93|404.9|400.8|405.15|401.05|404.55|400.45|514
1628044200000|2021-08-04 02:30:00|404.87|400.77|404.72|400.62|404.95|400.85|404.25|400.15|481
1628044500000|2021-08-04 02:35:00|404.7|400.6|405.03|400.93|405.08|400.98|404.48|400.38|483
1628044800000|2021-08-04 02:40:00|405.01|400.91|404.59|400.49|405.11|401.01|404.26|400.16|457
1628045100000|2021-08-04 02:45:00|404.46|400.36|403.73|399.63|404.48|400.38|403.55|399.45|459
1628045400000|2021-08-04 02:50:00|403.72|399.62|403.95|399.85|403.99|399.89|403.39|399.29|374
1628045700000|2021-08-04 02:55:00|403.96|399.86|403.02|398.92|403.98|399.88|402.86|398.76|384
1628046000000|2021-08-04 03:00:00|402.99|398.89|403.27|399.17|403.32|399.22|402.59|398.49|517
1628046300000|2021-08-04 03:05:00|403.26|399.16|402.45|398.35|403.29|399.19|402.15|398.05|348
1628046600000|2021-08-04 03:10:00|402.46|398.36|402.4|398.3|402.56|398.46|402.05|397.95|377
1628046900000|2021-08-04 03:15:00|402.35|398.25|402.25|398.15|402.67|398.57|401.96|397.86|315
1628047200000|2021-08-04 03:20:00|402.23|398.13|401.47|397.37|402.25|398.15|401.32|397.22|500
1628047500000|2021-08-04 03:25:00|401.48|397.38|401.92|397.82|403.09|398.99|401.38|397.28|502
1628047800000|2021-08-04 03:30:00|401.9|397.8|403.36|399.26|403.44|399.34|401.84|397.74|548
1628048100000|2021-08-04 03:35:00|403.35|399.25|402.97|398.87|403.36|399.26|402.46|398.36|431
1628048400000|2021-08-04 03:40:00|402.98|398.88|401.62|397.52|402.98|398.88|401.4|397.3|407
1628048700000|2021-08-04 03:45:00|401.61|397.51|402.12|398.02|402.19|398.09|401.26|397.16|471
1628049000000|2021-08-04 03:50:00|402.14|398.04|401.83|397.73|402.67|398.57|401.44|397.34|501
1628049300000|2021-08-04 03:55:00|401.84|397.74|401.22|397.12|401.87|397.77|400.88|396.78|473
1628049600000|2021-08-04 04:00:00|401.16|397.06|401.51|397.41|401.65|397.55|400.47|396.37|502
1628049900000|2021-08-04 04:05:00|401.52|397.42|400.79|396.69|401.84|397.74|400.7|396.6|460
1628050200000|2021-08-04 04:10:00|400.74|396.64|400.32|396.22|400.93|396.83|399.71|395.61|495
1628050500000|2021-08-04 04:15:00|400.31|396.21|400.82|396.72|400.89|396.79|399.98|395.88|543
1628050800000|2021-08-04 04:20:00|400.81|396.71|400.03|395.93|400.82|396.72|399.48|395.38|432
1628051100000|2021-08-04 04:25:00|400.01|395.91|399.76|395.66|400.06|395.96|398.85|394.75|418
1628051400000|2021-08-04 04:30:00|399.75|395.65|399.86|395.76|400.02|395.92|398.7|394.6|528
1628051700000|2021-08-04 04:35:00|399.88|395.78|399.22|395.12|399.88|395.78|398.91|394.81|376
1628052000000|2021-08-04 04:40:00|399.23|395.13|400.33|396.23|400.36|396.26|399.17|395.07|431
1628052300000|2021-08-04 04:45:00|400.3|396.2|401.6|397.5|401.67|397.57|400.08|395.98|509
1628052600000|2021-08-04 04:50:00|401.58|397.48|401.2|397.1|401.67|397.57|400.54|396.44|435
1628052900000|2021-08-04 04:55:00|401.25|397.15|400.59|396.49|401.49|397.39|400.47|396.37|375
1628053200000|2021-08-04 05:00:00|400.58|396.48|400.07|395.97|400.58|396.48|399.87|395.77|382
1628053500000|2021-08-04 05:05:00|400.06|395.96|401.04|396.94|401.12|397.02|400.04|395.94|442
1628053800000|2021-08-04 05:10:00|401.08|396.98|401.41|397.31|402.25|398.15|401.08|396.98|464
1628054100000|2021-08-04 05:15:00|401.4|397.3|403.22|399.12|403.28|399.18|401.4|397.3|532
1628054400000|2021-08-04 05:20:00|403.26|399.16|403.1|399|403.26|399.16|402.8|398.7|441
1628054700000|2021-08-04 05:25:00|403.11|399.01|402.97|398.87|403.24|399.14|402.81|398.71|540
1628055000000|2021-08-04 05:30:00|403.01|398.91|403.72|399.62|403.84|399.74|402.96|398.86|373
1628055300000|2021-08-04 05:35:00|403.71|399.61|403.51|399.41|404.09|399.99|403.07|398.97|613
1628055600000|2021-08-04 05:40:00|403.52|399.42|403.19|399.09|403.8|399.7|402.8|398.7|554
1628055900000|2021-08-04 05:45:00|403.2|399.1|402.84|398.74|403.2|399.1|402.72|398.62|357
1628056200000|2021-08-04 05:50:00|402.8|398.7|402.21|398.11|403.46|399.36|402.08|397.98|428
1628056500000|2021-08-04 05:55:00|402.19|398.09|401.92|397.82|402.38|398.28|401.82|397.72|398
1628056800000|2021-08-04 06:00:00|401.93|397.83|400.94|396.84|401.99|397.89|400.37|396.27|488
1628057100000|2021-08-04 06:05:00|400.96|396.86|400.14|396.04|401.03|396.93|399.94|395.84|485
1628057400000|2021-08-04 06:10:00|400.13|396.03|400.29|396.19|400.46|396.36|399.91|395.81|457
1628057700000|2021-08-04 06:15:00|400.28|396.18|400.03|395.93|401.12|397.02|399.84|395.74|383
1628058000000|2021-08-04 06:20:00|399.97|395.87|399.61|395.51|399.97|395.87|398.65|394.55|377
1628058300000|2021-08-04 06:25:00|399.6|395.5|399.7|395.6|399.86|395.76|399.11|395.01|369
1628058600000|2021-08-04 06:30:00|399.69|395.59|399.81|395.71|399.81|395.71|398.98|394.88|415
1628058900000|2021-08-04 06:35:00|399.79|395.69|401.25|397.15|401.53|397.43|399.65|395.55|515
1628059200000|2021-08-04 06:40:00|401.26|397.16|400.38|396.28|401.33|397.23|400.16|396.06|394
1628059500000|2021-08-04 06:45:00|400.37|396.27|399.05|394.95|400.4|396.3|399.05|394.95|403
1628059800000|2021-08-04 06:50:00|399.06|394.96|398.75|394.65|399.16|395.06|397.76|393.66|586
1628060100000|2021-08-04 06:55:00|398.76|394.66|398.61|394.51|398.88|394.78|398.51|394.41|412
1628060400000|2021-08-04 07:00:00|398.64|394.54|399.09|394.99|399.33|395.23|397.8|393.7|492
1628060700000|2021-08-04 07:05:00|399.12|395.02|398.37|394.27|399.19|395.09|397.97|393.87|447
1628061000000|2021-08-04 07:10:00|398.35|394.25|398.4|394.3|398.52|394.42|397.75|393.65|361
1628061300000|2021-08-04 07:15:00|398.41|394.31|397.7|393.6|398.72|394.62|397.25|393.15|474
1628061600000|2021-08-04 07:20:00|397.69|393.59|398.13|394.03|398.42|394.32|397.42|393.32|478
1628061900000|2021-08-04 07:25:00|398.12|394.02|398.39|394.29|398.42|394.32|397.91|393.81|324
1628062200000|2021-08-04 07:30:00|398.4|394.3|397.98|393.88|398.52|394.42|397.83|393.73|385
1628062500000|2021-08-04 07:35:00|397.99|393.89|397.51|393.41|398.31|394.21|396.86|392.76|516
1628062800000|2021-08-04 07:40:00|397.52|393.42|397.23|393.13|397.73|393.63|396.98|392.88|460
1628063100000|2021-08-04 07:45:00|397.17|393.07|399.17|395.07|399.21|395.11|396.67|392.57|498
1628063400000|2021-08-04 07:50:00|399.16|395.06|397.66|393.56|399.21|395.11|397.3|393.2|514
1628063700000|2021-08-04 07:55:00|397.65|393.55|398.53|394.43|398.66|394.56|397.46|393.36|481
1628064000000|2021-08-04 08:00:00|398.44|394.34|397.6|393.5|399.01|394.91|397.6|393.5|576
1628064300000|2021-08-04 08:05:00|397.63|393.53|398.47|394.37|398.64|394.54|397.5|393.4|376
1628064600000|2021-08-04 08:10:00|398.51|394.41|399.1|395|399.44|395.34|398.42|394.32|526
1628064900000|2021-08-04 08:15:00|399.12|395.02|398.59|394.49|399.54|395.44|398.45|394.35|502
1628065200000|2021-08-04 08:20:00|398.6|394.5|397.72|393.62|398.6|394.5|396.93|392.83|537
1628065500000|2021-08-04 08:25:00|397.69|393.59|397.64|393.54|397.87|393.77|397.34|393.24|449
1628065800000|2021-08-04 08:30:00|397.61|393.51|397.82|393.72|397.83|393.73|397.04|392.94|406
1628066100000|2021-08-04 08:35:00|397.84|393.74|397.46|393.36|397.86|393.76|397.35|393.25|344
1628066400000|2021-08-04 08:40:00|397.44|393.34|395.63|391.53|397.47|393.37|395|390.9|364
1628066700000|2021-08-04 08:45:00|395.65|391.55|395.39|391.29|396.7|392.6|394.7|390.6|647
1628067000000|2021-08-04 08:50:00|395.36|391.26|397.19|393.09|397.41|393.31|394.76|390.66|557
1628067300000|2021-08-04 08:55:00|397.17|393.07|397.96|393.86|398.33|394.23|397.16|393.06|393
1628067600000|2021-08-04 09:00:00|397.95|393.85|397.21|393.11|397.99|393.89|396.88|392.78|377
1628067900000|2021-08-04 09:05:00|397.23|393.13|397.25|393.15|397.25|393.15|396.74|392.64|280
1628068200000|2021-08-04 09:10:00|397.21|393.11|398.87|394.77|399.03|394.93|397.06|392.96|388
1628068500000|2021-08-04 09:15:00|398.78|394.68|398.03|393.93|398.96|394.86|397.9|393.8|457
1628068800000|2021-08-04 09:20:00|398.02|393.92|399.37|395.27|399.39|395.29|397.93|393.83|429
1628069100000|2021-08-04 09:25:00|399.39|395.29|398.78|394.68|399.57|395.47|398.76|394.66|462
1628069400000|2021-08-04 09:30:00|398.74|394.64|397.89|393.79|398.79|394.69|397.6|393.5|431
1628069700000|2021-08-04 09:35:00|397.9|393.8|398.66|394.56|398.69|394.59|397.49|393.39|341
1628070000000|2021-08-04 09:40:00|398.67|394.57|399.09|394.99|399.36|395.26|397.91|393.81|400
1628070300000|2021-08-04 09:45:00|399.14|395.04|398.85|394.75|399.43|395.33|398.62|394.52|312
1628070600000|2021-08-04 09:50:00|398.9|394.8|399.29|395.19|399.33|395.23|398.66|394.56|346
1628070900000|2021-08-04 09:55:00|399.3|395.2|398.92|394.82|399.33|395.23|398.83|394.73|399
1628071200000|2021-08-04 10:00:00|398.9|394.8|399.72|395.62|399.72|395.62|398.9|394.8|370
1628071500000|2021-08-04 10:05:00|399.71|395.61|399.31|395.21|399.71|395.61|399.05|394.95|286
1628071800000|2021-08-04 10:10:00|399.32|395.22|398.82|394.72|399.45|395.35|398.72|394.62|279
1628072100000|2021-08-04 10:15:00|398.84|394.74|398.63|394.53|399.4|395.3|398.62|394.52|279
1628072400000|2021-08-04 10:20:00|398.65|394.55|399.09|394.99|399.33|395.23|398.5|394.4|299
1628072700000|2021-08-04 10:25:00|399.1|395|400.49|396.39|400.49|396.39|398.93|394.83|345
1628073000000|2021-08-04 10:30:00|400.48|396.38|400.56|396.46|400.94|396.84|400.38|396.28|330
1628073300000|2021-08-04 10:35:00|400.53|396.43|400.7|396.6|400.85|396.75|400.11|396.01|333
1628073600000|2021-08-04 10:40:00|400.68|396.58|400.49|396.39|400.8|396.7|400.4|396.3|197
1628073900000|2021-08-04 10:45:00|400.53|396.43|400.38|396.28|400.56|396.46|400.08|395.98|268
1628074200000|2021-08-04 10:50:00|400.39|396.29|401.56|397.46|401.56|397.46|400.35|396.25|300
1628074500000|2021-08-04 10:55:00|401.51|397.41|401.13|397.03|402.01|397.91|400.95|396.85|466
1628074800000|2021-08-04 11:00:00|401.14|397.04|401.5|397.4|401.76|397.66|401.14|397.04|426
1628075100000|2021-08-04 11:05:00|401.54|397.44|401.66|397.56|402.23|398.13|401.45|397.35|496
1628075400000|2021-08-04 11:10:00|401.71|397.61|400.86|396.76|401.81|397.71|400.83|396.73|471
1628075700000|2021-08-04 11:15:00|400.87|396.77|399.99|395.89|400.92|396.82|399.86|395.76|453
1628076000000|2021-08-04 11:20:00|399.97|395.87|400.68|396.58|400.77|396.67|399.96|395.86|484
1628076300000|2021-08-04 11:25:00|400.65|396.55|400.74|396.64|401.29|397.19|400.65|396.55|464
1628076600000|2021-08-04 11:30:00|400.82|396.72|401.2|397.1|401.59|397.49|400.72|396.62|379
1628076900000|2021-08-04 11:35:00|401.21|397.11|401.45|397.35|401.71|397.61|401.2|397.1|457
1628077200000|2021-08-04 11:40:00|401.46|397.36|401.15|397.05|401.64|397.54|401.04|396.94|474
1628077500000|2021-08-04 11:45:00|401.21|397.11|401.03|396.93|401.31|397.21|401.01|396.91|443
1628077800000|2021-08-04 11:50:00|401.01|396.91|401.87|397.77|401.91|397.81|401.01|396.91|404
1628078100000|2021-08-04 11:55:00|401.89|397.79|401.6|397.5|401.89|397.79|401.55|397.45|325
1628078400000|2021-08-04 12:00:00|401.62|397.52|401.92|397.82|402.85|398.75|401.54|397.44|501
1628078700000|2021-08-04 12:05:00|401.94|397.84|402.53|398.43|402.78|398.68|401.58|397.48|532
1628079000000|2021-08-04 12:10:00|402.54|398.44|402.52|398.42|402.75|398.65|402.12|398.02|467
1628079300000|2021-08-04 12:15:00|402.59|398.49|402.21|398.11|402.83|398.73|402.11|398.01|437
1628079600000|2021-08-04 12:20:00|402.2|398.1|404.73|400.63|404.95|400.85|402.2|398.1|554
1628079900000|2021-08-04 12:25:00|404.76|400.66|404.91|400.81|405.09|400.99|404.4|400.3|478
1628080200000|2021-08-04 12:30:00|404.9|400.8|404.03|399.93|405.01|400.91|403.86|399.76|459
1628080500000|2021-08-04 12:35:00|404.04|399.94|404.75|400.65|404.96|400.86|403.92|399.82|374
1628080800000|2021-08-04 12:40:00|404.73|400.63|405.31|401.21|405.72|401.62|404.66|400.56|504
1628081100000|2021-08-04 12:45:00|405.32|401.22|406.91|402.81|407.6|403.5|405.32|401.22|702
1628081400000|2021-08-04 12:50:00|406.93|402.83|407.27|403.17|407.74|403.64|406.89|402.79|556
1628081700000|2021-08-04 12:55:00|407.3|403.2|407.47|403.37|407.82|403.72|406.73|402.63|528
1628082000000|2021-08-04 13:00:00|407.5|403.4|406.17|402.07|407.9|403.8|406.09|401.99|623
1628082300000|2021-08-04 13:05:00|406.19|402.09|406.46|402.36|407.75|403.65|405.96|401.86|612
1628082600000|2021-08-04 13:10:00|406.47|402.37|406.54|402.44|406.92|402.82|405.99|401.89|543
1628082900000|2021-08-04 13:15:00|406.55|402.45|406.45|402.35|406.55|402.45|405.85|401.75|411
1628083200000|2021-08-04 13:20:00|406.43|402.33|406.55|402.45|407.52|403.42|406.4|402.3|460
1628083500000|2021-08-04 13:25:00|406.49|402.39|408.04|403.94|408.45|404.35|406.47|402.37|616
1628083800000|2021-08-04 13:30:00|408.03|403.93|407.87|403.77|409.12|405.02|407.53|403.43|566
1628084100000|2021-08-04 13:35:00|407.88|403.78|409.77|405.67|410.23|406.13|407.73|403.63|531
1628084400000|2021-08-04 13:40:00|409.78|405.68|409.23|405.13|410.03|405.93|409.18|405.08|451
1628084700000|2021-08-04 13:45:00|409.27|405.17|409.58|405.48|409.82|405.72|408.72|404.62|470
1628085000000|2021-08-04 13:50:00|409.52|405.42|410.29|406.19|411.04|406.94|409.07|404.97|450
1628085300000|2021-08-04 13:55:00|410.3|406.2|409.18|405.08|410.38|406.28|408.61|404.51|465
1628085600000|2021-08-04 14:00:00|409.25|405.15|409.03|404.93|410.51|406.41|408.9|404.8|534
1628085900000|2021-08-04 14:05:00|409|404.9|408.03|403.93|409.18|405.08|407.28|403.18|478
1628086200000|2021-08-04 14:10:00|407.99|403.89|409.15|405.05|409.22|405.12|407.98|403.88|363
1628086500000|2021-08-04 14:15:00|409.16|405.06|408.26|404.16|409.95|405.85|408.22|404.12|513
1628086800000|2021-08-04 14:20:00|408.24|404.14|408.57|404.47|409.03|404.93|408.24|404.14|331
1628087100000|2021-08-04 14:25:00|408.49|404.39|408.81|404.71|409.43|405.33|408.46|404.36|506
1628087400000|2021-08-04 14:30:00|408.87|404.77|408.39|404.29|408.99|404.89|408.34|404.24|368
1628087700000|2021-08-04 14:35:00|408.37|404.27|408.28|404.18|408.95|404.85|408.28|404.18|471
1628088000000|2021-08-04 14:40:00|408.29|404.19|409.31|405.21|409.8|405.7|408.28|404.18|475
1628088300000|2021-08-04 14:45:00|409.35|405.25|409.59|405.49|410.05|405.95|409.25|405.15|453
1628088600000|2021-08-04 14:50:00|409.53|405.43|409.66|405.56|409.96|405.86|409.28|405.18|420
1628088900000|2021-08-04 14:55:00|409.65|405.55|410.8|406.7|411.1|407|409.5|405.4|441
1628089200000|2021-08-04 15:00:00|410.81|406.71|413.93|409.83|414.2|410.1|410.81|406.71|678
1628089500000|2021-08-04 15:05:00|413.91|409.81|413.38|409.28|414.07|409.97|413.21|409.11|550
1628089800000|2021-08-04 15:10:00|413.43|409.33|413.69|409.59|414.04|409.94|412.4|408.3|662
1628090100000|2021-08-04 15:15:00|413.7|409.6|412.98|408.88|413.9|409.8|412.35|408.25|614
1628090400000|2021-08-04 15:20:00|413|408.9|413.94|409.84|414.55|410.45|412.15|408.05|565
1628090700000|2021-08-04 15:25:00|413.93|409.83|413.71|409.61|414.21|410.11|413.53|409.43|364
1628091000000|2021-08-04 15:30:00|413.72|409.62|412.7|408.6|413.84|409.74|412.33|408.23|472
1628091300000|2021-08-04 15:35:00|412.68|408.58|413.52|409.42|414.19|410.09|412.56|408.46|463
1628091600000|2021-08-04 15:40:00|413.51|409.41|414.13|410.03|414.23|410.13|413.43|409.33|466
1628091900000|2021-08-04 15:45:00|414.12|410.02|413.81|409.71|414.3|410.2|413.72|409.62|329
1628092200000|2021-08-04 15:50:00|413.8|409.7|414.15|410.05|414.24|410.14|413.48|409.38|401
1628092500000|2021-08-04 15:55:00|414.16|410.06|414.1|410|414.29|410.19|413.99|409.89|340
1628092800000|2021-08-04 16:00:00|414.09|409.99|415.05|410.95|415.86|411.76|414.09|409.99|659
1628093100000|2021-08-04 16:05:00|414.98|410.88|414.48|410.38|415|410.9|412.61|408.51|653
1628093400000|2021-08-04 16:10:00|414.51|410.41|415.91|411.81|416.75|412.65|414.1|410|677
1628093700000|2021-08-04 16:15:00|415.94|411.84|414.26|410.16|416.6|412.5|414.26|410.16|674
1628094000000|2021-08-04 16:20:00|414.28|410.18|415.78|411.68|415.96|411.86|414.28|410.18|552
1628094300000|2021-08-04 16:25:00|415.82|411.72|415.36|411.26|416.09|411.99|415.21|411.11|458
1628094600000|2021-08-04 16:30:00|415.37|411.27|415.26|411.16|415.99|411.89|414.79|410.69|484
1628094900000|2021-08-04 16:35:00|415.28|411.18|415.62|411.52|415.96|411.86|415.16|411.06|478
1628095200000|2021-08-04 16:40:00|415.6|411.5|416.34|412.24|416.43|412.33|415.4|411.3|475
1628095500000|2021-08-04 16:45:00|416.35|412.25|416.08|411.98|416.73|412.63|415.5|411.4|515
1628095800000|2021-08-04 16:50:00|416.07|411.97|415.46|411.36|416.16|412.06|415.26|411.16|452
1628096100000|2021-08-04 16:55:00|415.48|411.38|416.48|412.38|416.91|412.81|415.48|411.38|506
1628096400000|2021-08-04 17:00:00|416.45|412.35|414.77|410.67|416.98|412.88|414.08|409.98|648
1628096700000|2021-08-04 17:05:00|414.8|410.7|415.77|411.67|416.84|412.74|414.79|410.69|591
1628097000000|2021-08-04 17:10:00|415.76|411.66|415.94|411.84|416.71|412.61|415.76|411.66|558
1628097300000|2021-08-04 17:15:00|415.88|411.78|415.4|411.3|416.42|412.32|415.37|411.27|453
1628097600000|2021-08-04 17:20:00|415.42|411.32|414.77|410.67|416.13|412.03|414.57|410.47|540
1628097900000|2021-08-04 17:25:00|414.73|410.63|415.03|410.93|415.4|411.3|414.69|410.59|436
1628098200000|2021-08-04 17:30:00|415.05|410.95|415.59|411.49|416.44|412.34|414.95|410.85|508
1628098500000|2021-08-04 17:35:00|415.6|411.5|415.21|411.11|415.75|411.65|415.1|411|427
1628098800000|2021-08-04 17:40:00|415.22|411.12|415.42|411.32|415.81|411.71|414.99|410.89|320
1628099100000|2021-08-04 17:45:00|415.41|411.31|416.13|412.03|416.35|412.25|415.4|411.3|360
1628099400000|2021-08-04 17:50:00|416.14|412.04|414.09|409.99|416.14|412.04|413.84|409.74|554
1628099700000|2021-08-04 17:55:00|414.08|409.98|414.87|410.77|415|410.9|414.01|409.91|523
1628100000000|2021-08-04 18:00:00|414.82|410.72|416.29|412.19|416.42|412.32|414.82|410.72|549
1628100300000|2021-08-04 18:05:00|416.27|412.17|416.81|412.71|417.2|413.1|415.97|411.87|621
1628100600000|2021-08-04 18:10:00|416.77|412.67|416.18|412.08|417.03|412.93|415.97|411.87|470
1628100900000|2021-08-04 18:15:00|416.19|412.09|415.64|411.54|416.69|412.59|415.34|411.24|444
1628101200000|2021-08-04 18:20:00|415.65|411.55|415.51|411.41|415.93|411.83|415.29|411.19|406
1628101500000|2021-08-04 18:25:00|415.47|411.37|415.32|411.22|416.25|412.15|415.22|411.12|441
1628101800000|2021-08-04 18:30:00|415.31|411.21|415.09|410.99|415.32|411.22|414.7|410.6|347
1628102100000|2021-08-04 18:35:00|415.05|410.95|415.36|411.26|415.59|411.49|415.05|410.95|297
1628102400000|2021-08-04 18:40:00|415.32|411.22|414.79|410.69|415.42|411.32|414.5|410.4|384
1628102700000|2021-08-04 18:45:00|414.74|410.64|415.24|411.14|415.62|411.52|414.7|410.6|374
1628103000000|2021-08-04 18:50:00|415.23|411.13|414.44|410.34|415.42|411.32|414.44|410.34|295
1628103300000|2021-08-04 18:55:00|414.42|410.32|414.34|410.24|414.6|410.5|414.2|410.1|351
1628103600000|2021-08-04 19:00:00|414.35|410.25|414.49|410.39|414.73|410.63|413.93|409.83|471
1628103900000|2021-08-04 19:05:00|414.48|410.38|414.52|410.42|414.81|410.71|414.32|410.22|373
1628104200000|2021-08-04 19:10:00|414.49|410.39|415.1|411|415.25|411.15|414.49|410.39|418
1628104500000|2021-08-04 19:15:00|415.14|411.04|415.08|410.98|415.56|411.46|414.8|410.7|466
1628104800000|2021-08-04 19:20:00|415.07|410.97|414.85|410.75|415.2|411.1|414.7|410.6|338
1628105100000|2021-08-04 19:25:00|414.88|410.78|415.2|411.1|415.4|411.3|414.7|410.6|363
1628105400000|2021-08-04 19:30:00|415.19|411.09|413.52|409.42|415.3|411.2|413.45|409.35|424
1628105700000|2021-08-04 19:35:00|413.48|409.38|414.75|410.65|414.79|410.69|413.3|409.2|489
1628106000000|2021-08-04 19:40:00|414.76|410.66|414.55|410.45|414.86|410.76|414.44|410.34|364
1628106300000|2021-08-04 19:45:00|414.56|410.46|414.89|410.79|415.06|410.96|414.01|409.91|414
1628106600000|2021-08-04 19:50:00|414.87|410.77|415.19|411.09|415.24|411.14|414.76|410.66|370
1628106900000|2021-08-04 19:55:00|415.2|411.1|414.7|410.6|415.28|411.18|414.65|410.55|275
1628107200000|2021-08-04 20:00:00|414.71|410.61|415.06|410.96|415.5|411.4|414.43|410.33|314
1628107500000|2021-08-04 20:05:00|414.98|410.88|415.2|411.1|415.31|411.21|414.86|410.76|219
1628107800000|2021-08-04 20:10:00|415.19|411.09|414.3|410.2|415.52|411.42|414.11|410.01|389
1628108100000|2021-08-04 20:15:00|414.29|410.19|415.18|411.08|415.6|411.5|414.17|410.07|367
1628108400000|2021-08-04 20:20:00|415.19|411.09|415.47|411.37|415.62|411.52|415.19|411.09|239
1628108700000|2021-08-04 20:25:00|415.49|411.39|415.73|411.63|416.12|412.02|415.43|411.33|382
1628109000000|2021-08-04 20:30:00|415.76|411.66|414.99|410.89|415.82|411.72|414.92|410.82|281
1628109300000|2021-08-04 20:35:00|415|410.9|414.87|410.77|415.59|411.49|414.86|410.76|376
1628109600000|2021-08-04 20:40:00|414.88|410.78|414.17|410.07|415.28|411.18|413.9|409.8|424
1628109900000|2021-08-04 20:45:00|414.21|410.11|414.43|410.33|414.5|410.4|414.03|409.93|392
1628110200000|2021-08-04 20:50:00|414.42|410.32|414.12|410.02|414.74|410.64|414.03|409.93|375
1628110500000|2021-08-04 20:55:00|414.19|410.09|413.55|409.45|414.61|410.51|411.76|407.66|536
1628110800000|2021-08-04 21:00:00|413.52|409.42|414.91|410.81|415.45|411.35|413.47|409.37|562
1628111100000|2021-08-04 21:05:00|414.92|410.82|415.49|411.39|415.62|411.52|414.73|410.63|346
1628111400000|2021-08-04 21:10:00|415.5|411.4|415.29|411.19|415.63|411.53|415.23|411.13|333
1628111700000|2021-08-04 21:15:00|415.27|411.17|414.54|410.44|415.3|411.2|414.48|410.38|348
1628112000000|2021-08-04 21:20:00|414.55|410.45|414.42|410.32|414.79|410.69|414.42|410.32|375
1628112300000|2021-08-04 21:25:00|414.41|410.31|414.98|410.88|414.99|410.89|414.41|410.31|362
1628112600000|2021-08-04 21:30:00|414.97|410.87|414.89|410.79|415|410.9|414.85|410.75|207
1628112900000|2021-08-04 21:35:00|414.88|410.78|415.24|411.14|415.27|411.17|414.52|410.42|307
1628113200000|2021-08-04 21:40:00|415.25|411.15|415.81|411.71|416.47|412.37|415.24|411.14|262
1628113500000|2021-08-04 21:45:00|415.82|411.72|415.7|411.6|415.97|411.87|415.63|411.53|279
1628113800000|2021-08-04 21:50:00|415.69|411.59|415.47|411.37|415.7|411.6|415.17|411.07|296
1628114100000|2021-08-04 21:55:00|415.48|411.38|415.26|411.16|415.48|411.38|415.11|411.01|272
1628114400000|2021-08-04 22:00:00|415.22|411.12|416.96|412.86|417.11|413.01|415.17|411.07|419
1628114700000|2021-08-04 22:05:00|416.95|412.85|416.96|412.86|417.05|412.95|416.66|412.56|413
1628115000000|2021-08-04 22:10:00|416.95|412.85|416.37|412.27|417.07|412.97|416.07|411.97|305
1628115300000|2021-08-04 22:15:00|416.38|412.28|416.06|411.96|416.43|412.33|415.9|411.8|359
1628115600000|2021-08-04 22:20:00|416.07|411.97|416.87|412.77|416.98|412.88|415.9|411.8|370
1628115900000|2021-08-04 22:25:00|416.9|412.8|417.02|412.92|417.25|413.15|416.67|412.57|448
1628116200000|2021-08-04 22:30:00|417.04|412.94|415.48|411.38|417.24|413.14|415.43|411.33|486
1628116500000|2021-08-04 22:35:00|415.43|411.33|414.27|410.17|415.82|411.72|413.63|409.53|499
1628116800000|2021-08-04 22:40:00|414.26|410.16|414.18|410.08|414.94|410.84|414.18|410.08|482
1628117100000|2021-08-04 22:45:00|414.19|410.09|412.45|408.35|414.79|410.69|412.45|408.35|434
1628117400000|2021-08-04 22:50:00|412.47|408.37|412.08|407.98|413.83|409.73|411.31|407.21|790
1628117700000|2021-08-04 22:55:00|412|407.9|413.37|409.27|413.77|409.67|411.99|407.89|554
1628118000000|2021-08-04 23:00:00|413.29|409.19|412.1|408|413.66|409.56|412.09|407.99|584
1628118300000|2021-08-04 23:05:00|412.13|408.03|413.06|408.96|413.6|409.5|412.1|408|464
1628118600000|2021-08-04 23:10:00|413.07|408.97|413.58|409.48|414.02|409.92|413.03|408.93|394
1628118900000|2021-08-04 23:15:00|413.57|409.47|414.31|410.21|414.33|410.23|413.55|409.45|407
1628119200000|2021-08-04 23:20:00|414.36|410.26|414.84|410.74|414.87|410.77|414.13|410.03|408
1628119500000|2021-08-04 23:25:00|414.85|410.75|415.2|411.1|415.29|411.19|414.56|410.46|388
1628119800000|2021-08-04 23:30:00|415.21|411.11|415.49|411.39|415.89|411.79|415|410.9|512
1628120100000|2021-08-04 23:35:00|415.43|411.33|414.7|410.6|415.43|411.33|414.27|410.17|441
1628120400000|2021-08-04 23:40:00|414.71|410.61|413.93|409.83|414.71|410.61|413.66|409.56|468
1628120700000|2021-08-04 23:45:00|413.95|409.85|413.01|408.91|414.03|409.93|412.62|408.52|368
1628121000000|2021-08-04 23:50:00|412.97|408.87|413.23|409.13|413.92|409.82|412.94|408.84|334
1628121300000|2021-08-04 23:55:00|413.24|409.14|413.42|409.32|413.72|409.62|413.14|409.04|353
1628121600000|2021-08-05 00:00:00|413.4|409.3|414.33|410.23|414.33|410.23|412.49|408.39|601
1628121900000|2021-08-05 00:05:00|414.32|410.22|415.27|411.17|415.79|411.69|414.32|410.22|549
1628122200000|2021-08-05 00:10:00|415.35|411.25|416.03|411.93|416.3|412.2|415.28|411.18|430
1628122500000|2021-08-05 00:15:00|416.02|411.92|414.32|410.22|416.03|411.93|414.06|409.96|526
1628122800000|2021-08-05 00:20:00|414.31|410.21|411.96|407.86|414.6|410.5|411.85|407.75|472
1628123100000|2021-08-05 00:25:00|411.97|407.87|411.51|407.41|412.71|408.61|411.38|407.28|517
1628123400000|2021-08-05 00:30:00|411.52|407.42|412.42|408.32|412.98|408.88|411.52|407.42|505
1628123700000|2021-08-05 00:35:00|412.43|408.33|413.19|409.09|413.67|409.57|412.4|408.3|521
1628124000000|2021-08-05 00:40:00|413.18|409.08|412.8|408.7|413.49|409.39|412.45|408.35|466
1628124300000|2021-08-05 00:45:00|412.85|408.75|411.84|407.74|413.44|409.34|411.84|407.74|369
1628124600000|2021-08-05 00:50:00|411.82|407.72|411.36|407.26|412.09|407.99|411.22|407.12|361
1628124900000|2021-08-05 00:55:00|411.4|407.3|410.05|405.95|411.4|407.3|409.38|405.28|595
1628125200000|2021-08-05 01:00:00|410.07|405.97|407.96|403.86|410.17|406.07|407.17|403.07|659
1628125500000|2021-08-05 01:05:00|407.87|403.77|407.86|403.76|408.46|404.36|407.28|403.18|595
1628125800000|2021-08-05 01:10:00|407.82|403.72|407.43|403.33|407.82|403.72|407.16|403.06|470
1628126100000|2021-08-05 01:15:00|407.4|403.3|408.18|404.08|408.8|404.7|407.36|403.26|458
1628126400000|2021-08-05 01:20:00|408.19|404.09|408.28|404.18|408.86|404.76|408.12|404.02|314
1628126700000|2021-08-05 01:25:00|408.27|404.17|407.23|403.13|408.27|404.17|406.41|402.31|543
1628127000000|2021-08-05 01:30:00|407.27|403.17|408.41|404.31|408.8|404.7|407.19|403.09|405
1628127300000|2021-08-05 01:35:00|408.42|404.32|408.24|404.14|408.9|404.8|407.76|403.66|398
1628127600000|2021-08-05 01:40:00|408.25|404.15|408.62|404.52|408.92|404.82|408.09|403.99|370
1628127900000|2021-08-05 01:45:00|408.63|404.53|407.94|403.84|409.03|404.93|407.89|403.79|420
1628128200000|2021-08-05 01:50:00|407.93|403.83|409.33|405.23|409.33|405.23|407.93|403.83|412
1628128500000|2021-08-05 01:55:00|409.34|405.24|410.75|406.65|411.97|407.87|409.33|405.23|572
1628128800000|2021-08-05 02:00:00|410.74|406.64|410.2|406.1|410.79|406.69|409.31|405.21|427
1628129100000|2021-08-05 02:05:00|410.19|406.09|410.9|406.8|410.95|406.85|409.47|405.37|338
1628129400000|2021-08-05 02:10:00|410.92|406.82|410.76|406.66|411.47|407.37|410.72|406.62|313
1628129700000|2021-08-05 02:15:00|410.78|406.68|410.96|406.86|411.52|407.42|410.29|406.19|438
1628130000000|2021-08-05 02:20:00|410.94|406.84|410.15|406.05|410.97|406.87|409.85|405.75|396
1628130300000|2021-08-05 02:25:00|410.14|406.04|409.81|405.71|410.14|406.04|409.48|405.38|386
1628130600000|2021-08-05 02:30:00|409.82|405.72|410.66|406.56|410.88|406.78|409.82|405.72|383
1628130900000|2021-08-05 02:35:00|410.65|406.55|409.27|405.17|410.68|406.58|409.14|405.04|350
1628131200000|2021-08-05 02:40:00|409.26|405.16|408.56|404.46|410.05|405.95|408.1|404|477
1628131500000|2021-08-05 02:45:00|408.57|404.47|408.84|404.74|409.31|405.21|408.32|404.22|375
1628131800000|2021-08-05 02:50:00|408.85|404.75|409.75|405.65|409.94|405.84|408.71|404.61|423
1628132100000|2021-08-05 02:55:00|409.78|405.68|409.82|405.72|410.01|405.91|409.75|405.65|469
1628132400000|2021-08-05 03:00:00|409.81|405.71|410.61|406.51|410.88|406.78|409.34|405.24|588
1628132700000|2021-08-05 03:05:00|410.6|406.5|410.67|406.57|411.11|407.01|410.07|405.97|529
1628133000000|2021-08-05 03:10:00|410.64|406.54|410.24|406.14|410.98|406.88|410.14|406.04|441
1628133300000|2021-08-05 03:15:00|410.23|406.13|410.47|406.37|410.89|406.79|409.8|405.7|456
1628133600000|2021-08-05 03:20:00|410.48|406.38|410.57|406.47|410.83|406.73|410.16|406.06|370
1628133900000|2021-08-05 03:25:00|410.58|406.48|410.61|406.51|410.87|406.77|410.42|406.32|323
1628134200000|2021-08-05 03:30:00|410.62|406.52|410.37|406.27|410.78|406.68|409.71|405.61|437
1628134500000|2021-08-05 03:35:00|410.38|406.28|411.61|407.51|411.79|407.69|410.2|406.1|370
1628134800000|2021-08-05 03:40:00|411.62|407.52|411.42|407.32|411.62|407.52|410.89|406.79|411
1628135100000|2021-08-05 03:45:00|411.43|407.33|411.55|407.45|411.56|407.46|410.02|405.92|463
1628135400000|2021-08-05 03:50:00|411.51|407.41|411.69|407.59|411.74|407.64|410.82|406.72|381
1628135700000|2021-08-05 03:55:00|411.65|407.55|411.5|407.4|411.81|407.71|411.3|407.2|441
1628136000000|2021-08-05 04:00:00|411.47|407.37|411.94|407.84|411.96|407.86|411.04|406.94|342
1628136300000|2021-08-05 04:05:00|411.9|407.8|414.88|410.78|416.94|412.84|411.78|407.68|455
1628136600000|2021-08-05 04:10:00|414.93|410.83|415.88|411.78|417.08|412.98|414.6|410.5|615
1628136900000|2021-08-05 04:15:00|415.74|411.64|416.38|412.28|417.14|413.04|415.36|411.26|546
1628137200000|2021-08-05 04:20:00|416.39|412.29|416.2|412.1|416.39|412.29|415.64|411.54|449
1628137500000|2021-08-05 04:25:00|416.18|412.08|414.6|410.5|416.21|412.11|414.34|410.24|358
1628137800000|2021-08-05 04:30:00|414.58|410.48|413.77|409.67|414.72|410.62|413.66|409.56|489
1628138100000|2021-08-05 04:35:00|413.78|409.68|413.21|409.11|413.83|409.73|412.73|408.63|371
1628138400000|2021-08-05 04:40:00|413.22|409.12|413.35|409.25|414.03|409.93|413.01|408.91|399
1628138700000|2021-08-05 04:45:00|413.36|409.26|413.07|408.97|413.54|409.44|412.88|408.78|442
1628139000000|2021-08-05 04:50:00|413.06|408.96|413.75|409.65|414.29|410.19|412.7|408.6|445
1628139300000|2021-08-05 04:55:00|413.74|409.64|413.95|409.85|414.38|410.28|413.72|409.62|323
1628139600000|2021-08-05 05:00:00|413.93|409.83|413.79|409.69|413.95|409.85|412.24|408.14|363
1628139900000|2021-08-05 05:05:00|413.74|409.64|414.23|410.13|414.52|410.42|413.5|409.4|497
1628140200000|2021-08-05 05:10:00|414.26|410.16|413.85|409.75|414.33|410.23|413.51|409.41|453
1628140500000|2021-08-05 05:15:00|413.86|409.76|414.25|410.15|414.26|410.16|413.49|409.39|366
1628140800000|2021-08-05 05:20:00|414.28|410.18|413.74|409.64|414.28|410.18|413.39|409.29|428
1628141100000|2021-08-05 05:25:00|413.82|409.72|413.65|409.55|413.89|409.79|413.42|409.32|357
1628141400000|2021-08-05 05:30:00|413.69|409.59|413.57|409.47|413.69|409.59|413.4|409.3|330
1628141700000|2021-08-05 05:35:00|413.56|409.46|412.83|408.73|413.57|409.47|412.8|408.7|382
1628142000000|2021-08-05 05:40:00|412.85|408.75|413.36|409.26|413.42|409.32|412.8|408.7|382
1628142300000|2021-08-05 05:45:00|413.34|409.24|413.12|409.02|413.36|409.26|412.77|408.67|360
1628142600000|2021-08-05 05:50:00|413.11|409.01|414.93|410.83|415.71|411.61|412.95|408.85|439
1628142900000|2021-08-05 05:55:00|414.94|410.84|414.7|410.6|414.96|410.86|413.91|409.81|452
1628143200000|2021-08-05 06:00:00|414.64|410.54|413.42|409.32|414.64|410.54|413.39|409.29|381
1628143500000|2021-08-05 06:05:00|413.41|409.31|414.16|410.06|414.26|410.16|413.36|409.26|335
1628143800000|2021-08-05 06:10:00|414.13|410.03|413.49|409.39|414.15|410.05|413.3|409.2|353
1628144100000|2021-08-05 06:15:00|413.52|409.42|411.04|406.94|413.52|409.42|411.04|406.94|626
1628144400000|2021-08-05 06:20:00|411.03|406.93|411.79|407.69|412.15|408.05|410.58|406.48|584
1628144700000|2021-08-05 06:25:00|411.78|407.68|411.06|406.96|412|407.9|410.76|406.66|553
1628145000000|2021-08-05 06:30:00|410.97|406.87|411.82|407.72|412.08|407.98|410.88|406.78|526
1628145300000|2021-08-05 06:35:00|411.83|407.73|411.46|407.36|411.92|407.82|410.5|406.4|573
1628145600000|2021-08-05 06:40:00|411.45|407.35|410.4|406.3|411.52|407.42|410.28|406.18|524
1628145900000|2021-08-05 06:45:00|410.38|406.28|410.57|406.47|410.88|406.78|410.22|406.12|485
1628146200000|2021-08-05 06:50:00|410.56|406.46|410.18|406.08|410.63|406.53|410.05|405.95|291
1628146500000|2021-08-05 06:55:00|410.2|406.1|410.39|406.29|410.74|406.64|410.08|405.98|432
1628146800000|2021-08-05 07:00:00|410.34|406.24|409.57|405.47|410.34|406.24|408.97|404.87|484
1628147100000|2021-08-05 07:05:00|409.59|405.49|412.02|407.92|413.27|409.17|409.59|405.49|522
1628147400000|2021-08-05 07:10:00|412.11|408.01|410.42|406.32|412.11|408.01|410.33|406.23|372
1628147700000|2021-08-05 07:15:00|410.43|406.33|410.98|406.88|411.31|407.21|410.05|405.95|447
1628148000000|2021-08-05 07:20:00|410.97|406.87|409.87|405.77|410.98|406.88|409.4|405.3|460
1628148300000|2021-08-05 07:25:00|409.6|405.5|409.44|405.34|409.83|405.73|408.77|404.67|476
1628148600000|2021-08-05 07:30:00|409.36|405.26|408.54|404.44|409.44|405.34|408.38|404.28|552
1628148900000|2021-08-05 07:35:00|408.52|404.42|410.01|405.91|410.64|406.54|408.34|404.24|558
1628149200000|2021-08-05 07:40:00|410.02|405.92|409.28|405.18|410.2|406.1|409.27|405.17|496
1628149500000|2021-08-05 07:45:00|409.3|405.2|409.22|405.12|409.7|405.6|407.94|403.84|570
1628149800000|2021-08-05 07:50:00|409.1|405|409.44|405.34|409.5|405.4|408.51|404.41|462
1628150100000|2021-08-05 07:55:00|409.42|405.32|409.61|405.51|409.82|405.72|409.07|404.97|514
1628150400000|2021-08-05 08:00:00|409.6|405.5|408.85|404.75|410.01|405.91|408.85|404.75|547
1628150700000|2021-08-05 08:05:00|408.89|404.79|408.89|404.79|408.95|404.85|407.23|403.13|508
1628151000000|2021-08-05 08:10:00|408.88|404.78|410.75|406.65|410.88|406.78|408.85|404.75|456
1628151300000|2021-08-05 08:15:00|410.74|406.64|409.02|404.92|410.74|406.64|408.87|404.77|485
1628151600000|2021-08-05 08:20:00|409.13|405.03|408.49|404.39|409.22|405.12|408.4|404.3|501
1628151900000|2021-08-05 08:25:00|408.52|404.42|409.55|405.45|409.88|405.78|408.4|404.3|433
1628152200000|2021-08-05 08:30:00|409.52|405.42|408.67|404.57|409.59|405.49|408.5|404.4|409
1628152500000|2021-08-05 08:35:00|408.66|404.56|408.77|404.67|409.13|405.03|408.3|404.2|327
1628152800000|2021-08-05 08:40:00|408.69|404.59|408.25|404.15|408.88|404.78|408.25|404.15|259
1628153100000|2021-08-05 08:45:00|408.21|404.11|407.94|403.84|408.67|404.57|407.78|403.68|406
1628153400000|2021-08-05 08:50:00|407.91|403.81|405.45|401.35|407.91|403.81|405.45|401.35|603
1628153700000|2021-08-05 08:55:00|405.47|401.37|405.08|400.98|406.42|402.32|404.83|400.73|645
1628154000000|2021-08-05 09:00:00|405.07|400.97|405.95|401.85|406.19|402.09|404.48|400.38|627
1628154300000|2021-08-05 09:05:00|405.96|401.86|406.4|402.3|406.75|402.65|405.76|401.66|606
1628154600000|2021-08-05 09:10:00|406.43|402.33|406.5|402.4|406.56|402.46|405.79|401.69|525
1628154900000|2021-08-05 09:15:00|406.51|402.41|403.62|399.52|406.56|402.46|402.11|398.01|679
1628155200000|2021-08-05 09:20:00|403.73|399.63|402.89|398.79|404.36|400.26|402.54|398.44|753
1628155500000|2021-08-05 09:25:00|402.9|398.8|403.24|399.14|403.7|399.6|402.35|398.25|611
1628155800000|2021-08-05 09:30:00|403.3|399.2|401.68|397.58|403.51|399.41|401.45|397.35|613
1628156100000|2021-08-05 09:35:00|401.67|397.57|400.7|396.6|401.91|397.81|400.53|396.43|677
1628156400000|2021-08-05 09:40:00|400.72|396.62|402.24|398.14|402.31|398.21|400.33|396.23|573
1628156700000|2021-08-05 09:45:00|402.27|398.17|401.38|397.28|403.23|399.13|401.27|397.17|543
1628157000000|2021-08-05 09:50:00|401.41|397.31|401.27|397.17|402.09|397.99|400.65|396.55|605
1628157300000|2021-08-05 09:55:00|401.29|397.19|402.73|398.63|403.26|399.16|401.22|397.12|559
1628157600000|2021-08-05 10:00:00|402.7|398.6|403.21|399.11|404.29|400.19|402.04|397.94|666
1628157900000|2021-08-05 10:05:00|403.2|399.1|404.1|400|404.4|400.3|403.2|399.1|545
1628158200000|2021-08-05 10:10:00|404.15|400.05|404.39|400.29|404.49|400.39|403.64|399.54|488
1628158500000|2021-08-05 10:15:00|404.36|400.26|403.85|399.75|404.4|400.3|403.35|399.25|553
1628158800000|2021-08-05 10:20:00|403.88|399.78|403.69|399.59|403.93|399.83|403.4|399.3|488
1628159100000|2021-08-05 10:25:00|403.63|399.53|403.18|399.08|403.68|399.58|402.67|398.57|454
1628159400000|2021-08-05 10:30:00|403.19|399.09|402.26|398.16|403.24|399.14|401.75|397.65|499
1628159700000|2021-08-05 10:35:00|402.25|398.15|402.56|398.46|402.78|398.68|401.23|397.13|511
1628160000000|2021-08-05 10:40:00|402.69|398.59|402.34|398.24|403.07|398.97|401.65|397.55|536
1628160300000|2021-08-05 10:45:00|402.4|398.3|403.18|399.08|403.44|399.34|402.1|398|554
1628160600000|2021-08-05 10:50:00|403.27|399.17|402.34|398.24|403.62|399.52|402.33|398.23|520
1628160900000|2021-08-05 10:55:00|402.33|398.23|403.33|399.23|403.46|399.36|402.29|398.19|414
1628161200000|2021-08-05 11:00:00|403.34|399.24|402.92|398.82|403.34|399.24|402.09|397.99|389
1628161500000|2021-08-05 11:05:00|402.94|398.84|404.2|400.1|404.2|400.1|402.75|398.65|470
1628161800000|2021-08-05 11:10:00|404.22|400.12|405.98|401.88|406.03|401.93|404.13|400.03|669
1628162100000|2021-08-05 11:15:00|406.01|401.91|404.8|400.7|406.01|401.91|404.7|400.6|452
1628162400000|2021-08-05 11:20:00|404.81|400.71|404.42|400.32|404.92|400.82|403.81|399.71|464
1628162700000|2021-08-05 11:25:00|404.39|400.29|404.83|400.73|404.83|400.73|403.86|399.76|409
1628163000000|2021-08-05 11:30:00|404.82|400.72|403.8|399.7|404.82|400.72|403.48|399.38|370
1628163300000|2021-08-05 11:35:00|403.78|399.68|403.56|399.46|403.84|399.74|403.05|398.95|318
1628163600000|2021-08-05 11:40:00|403.53|399.43|403.08|398.98|403.56|399.46|402.16|398.06|456
1628163900000|2021-08-05 11:45:00|403.1|399|404.45|400.35|404.64|400.54|402.69|398.59|520
1628164200000|2021-08-05 11:50:00|404.48|400.38|402.88|398.78|404.5|400.4|402.63|398.53|542
1628164500000|2021-08-05 11:55:00|402.86|398.76|403.56|399.46|404|399.9|402.83|398.73|443
1628164800000|2021-08-05 12:00:00|403.55|399.45|405.02|400.92|405.11|401.01|402.46|398.36|538
1628165100000|2021-08-05 12:05:00|405|400.9|404.41|400.31|405.08|400.98|403.84|399.74|574
1628165400000|2021-08-05 12:10:00|404.42|400.32|404|399.9|404.69|400.59|403.79|399.69|466
1628165700000|2021-08-05 12:15:00|403.96|399.86|402.71|398.61|404.05|399.95|402.2|398.1|533
1628166000000|2021-08-05 12:20:00|402.72|398.62|404.82|400.72|404.87|400.77|402.53|398.43|462
1628166300000|2021-08-05 12:25:00|404.84|400.74|401.14|397.04|404.84|400.74|400.99|396.89|623
1628166600000|2021-08-05 12:30:00|401.19|397.09|402.5|398.4|403.91|399.81|400.92|396.82|568
1628166900000|2021-08-05 12:35:00|402.48|398.38|402.43|398.33|404.1|400|402.07|397.97|634
1628167200000|2021-08-05 12:40:00|402.46|398.36|399.31|395.21|402.91|398.81|399.27|395.17|705
1628167500000|2021-08-05 12:45:00|399.27|395.17|398.86|394.76|399.27|395.17|396.56|392.46|701
1628167800000|2021-08-05 12:50:00|398.88|394.78|399.66|395.56|399.92|395.82|398.59|394.49|578
1628168100000|2021-08-05 12:55:00|399.67|395.57|403.35|399.25|404.13|400.03|399.62|395.52|468
1628168400000|2021-08-05 13:00:00|403.27|399.17|403.79|399.69|404.07|399.97|402.66|398.56|540
1628168700000|2021-08-05 13:05:00|403.81|399.71|402.64|398.54|403.9|399.8|401.78|397.68|622
1628169000000|2021-08-05 13:10:00|402.63|398.53|401.23|397.13|402.68|398.58|400|395.9|636
1628169300000|2021-08-05 13:15:00|401.26|397.16|400.34|396.24|401.87|397.77|399.88|395.78|711
1628169600000|2021-08-05 13:20:00|400.37|396.27|400.75|396.65|400.92|396.82|399.95|395.85|578
1628169900000|2021-08-05 13:25:00|400.78|396.68|401.73|397.63|402.04|397.94|400.6|396.5|558
1628170200000|2021-08-05 13:30:00|401.74|397.64|402.74|398.64|403.32|399.22|401.71|397.61|545
1628170500000|2021-08-05 13:35:00|402.75|398.65|402.84|398.74|403.35|399.25|402.54|398.44|527
1628170800000|2021-08-05 13:40:00|402.75|398.65|401.94|397.84|402.84|398.74|401.2|397.1|554
1628171100000|2021-08-05 13:45:00|401.96|397.86|400.89|396.79|402|397.9|400.53|396.43|580
1628171400000|2021-08-05 13:50:00|400.81|396.71|401.84|397.74|401.9|397.8|400.75|396.65|501
1628171700000|2021-08-05 13:55:00|401.86|397.76|404.82|400.72|404.83|400.73|401.86|397.76|667
1628172000000|2021-08-05 14:00:00|404.8|400.7|403.48|399.38|404.82|400.72|402.6|398.5|610
1628172300000|2021-08-05 14:05:00|403.5|399.4|407.85|403.75|408.23|404.13|403.5|399.4|709
1628172600000|2021-08-05 14:10:00|407.89|403.79|409.25|405.15|409.62|405.52|406.47|402.37|627
1628172900000|2021-08-05 14:15:00|409.23|405.13|410.25|406.15|410.61|406.51|409.23|405.13|528
1628173200000|2021-08-05 14:20:00|410.29|406.19|408.77|404.67|410.33|406.23|408.4|404.3|711
1628173500000|2021-08-05 14:25:00|408.83|404.73|407.96|403.86|409.13|405.03|407.43|403.33|490
1628173800000|2021-08-05 14:30:00|407.98|403.88|408.09|403.99|408.4|404.3|407.25|403.15|635
1628174100000|2021-08-05 14:35:00|408.1|404|408.46|404.36|408.46|404.36|407.45|403.35|604
1628174400000|2021-08-05 14:40:00|408.4|404.3|409.42|405.32|410.68|406.58|408.4|404.3|642
1628174700000|2021-08-05 14:45:00|409.74|405.64|411.19|407.09|412.24|408.14|409.18|405.08|596
1628175000000|2021-08-05 14:50:00|411.21|407.11|411.31|407.21|411.87|407.77|411.09|406.99|492
1628175300000|2021-08-05 14:55:00|411.26|407.16|412.34|408.24|412.49|408.39|411.22|407.12|630
1628175600000|2021-08-05 15:00:00|412.32|408.22|411.2|407.1|412.34|408.24|410.75|406.65|451
1628175900000|2021-08-05 15:05:00|411.19|407.09|411.41|407.31|411.46|407.36|410.39|406.29|524
1628176200000|2021-08-05 15:10:00|411.42|407.32|412.5|408.4|413.02|408.92|411.26|407.16|622
1628176500000|2021-08-05 15:15:00|412.48|408.38|413.01|408.91|413.2|409.1|412.48|408.38|634
1628176800000|2021-08-05 15:20:00|413|408.9|413.29|409.19|413.67|409.57|412.3|408.2|625
1628177100000|2021-08-05 15:25:00|413.28|409.18|414.25|410.15|414.5|410.4|413.21|409.11|573
1628177400000|2021-08-05 15:30:00|414.26|410.16|414.98|410.88|415.5|411.4|414.26|410.16|614
1628177700000|2021-08-05 15:35:00|414.99|410.89|415.41|411.31|415.86|411.76|414.99|410.89|491
1628178000000|2021-08-05 15:40:00|415.43|411.33|414.63|410.53|416.2|412.1|413.83|409.73|601
1628178300000|2021-08-05 15:45:00|414.6|410.5|411.51|407.41|414.63|410.53|411.06|406.96|673
1628178600000|2021-08-05 15:50:00|411.5|407.4|411.38|407.28|412.15|408.05|409.66|405.56|544
1628178900000|2021-08-05 15:55:00|411.37|407.27|411.97|407.87|412.91|408.81|411.22|407.12|581
1628179200000|2021-08-05 16:00:00|411.89|407.79|413.4|409.3|413.43|409.33|411.55|407.45|705
1628179500000|2021-08-05 16:05:00|413.41|409.31|413.06|408.96|415.2|411.1|412.68|408.58|743
1628179800000|2021-08-05 16:10:00|413.04|408.94|412|407.9|413.6|409.5|411.73|407.63|643
1628180100000|2021-08-05 16:15:00|412.02|407.92|412.47|408.37|413.25|409.15|411.96|407.86|557
1628180400000|2021-08-05 16:20:00|412.53|408.43|412.8|408.7|413.03|408.93|412.47|408.37|490
1628180700000|2021-08-05 16:25:00|412.79|408.69|412.47|408.37|412.8|408.7|412.11|408.01|475
1628181000000|2021-08-05 16:30:00|412.49|408.39|411.97|407.87|412.56|408.46|409.91|405.81|523
1628181300000|2021-08-05 16:35:00|411.95|407.85|411.71|407.61|412.48|408.38|411.57|407.47|560
1628181600000|2021-08-05 16:40:00|411.7|407.6|412.07|407.97|412.4|408.3|411.66|407.56|411
1628181900000|2021-08-05 16:45:00|412.1|408|412.4|408.3|412.67|408.57|411.97|407.87|394
1628182200000|2021-08-05 16:50:00|412.45|408.35|413.6|409.5|413.7|409.6|412.41|408.31|595
1628182500000|2021-08-05 16:55:00|413.65|409.55|413.85|409.75|414|409.9|412.95|408.85|525
1628182800000|2021-08-05 17:00:00|413.84|409.74|415.15|411.05|416.3|412.2|413.7|409.6|591
1628183100000|2021-08-05 17:05:00|415.14|411.04|414.5|410.4|415.28|411.18|414.2|410.1|514
1628183400000|2021-08-05 17:10:00|414.46|410.36|415.11|411.01|415.3|411.2|414.29|410.19|460
1628183700000|2021-08-05 17:15:00|415.13|411.03|416.29|412.19|416.68|412.58|415.12|411.02|701
1628184000000|2021-08-05 17:20:00|416.31|412.21|417.02|412.92|417.27|413.17|416.26|412.16|582
1628184300000|2021-08-05 17:25:00|416.99|412.89|416.5|412.4|417.15|413.05|416.27|412.17|419
1628184600000|2021-08-05 17:30:00|416.51|412.41|418.7|414.6|419.29|415.19|416.47|412.37|507
1628184900000|2021-08-05 17:35:00|418.6|414.5|419.62|415.52|420.6|416.5|418.43|414.33|531
1628185200000|2021-08-05 17:40:00|419.67|415.57|419.96|415.86|420.43|416.33|419.61|415.51|532
1628185500000|2021-08-05 17:45:00|420|415.9|418.08|413.98|420.4|416.3|416.45|412.35|700
1628185800000|2021-08-05 17:50:00|418.14|414.04|419.02|414.92|419.45|415.35|418.14|414.04|572
1628186100000|2021-08-05 17:55:00|418.98|414.88|417.22|413.12|419.65|415.55|416.79|412.69|710
1628186400000|2021-08-05 18:00:00|417.19|413.09|417.03|412.93|418.32|414.22|416.3|412.2|675
1628186700000|2021-08-05 18:05:00|416.98|412.88|416.33|412.23|417.2|413.1|416.21|412.11|519
1628187000000|2021-08-05 18:10:00|416.28|412.18|416.8|412.7|416.91|412.81|416.28|412.18|336
1628187300000|2021-08-05 18:15:00|416.83|412.73|415.85|411.75|417|412.9|415.01|410.91|488
1628187600000|2021-08-05 18:20:00|415.88|411.78|416.9|412.8|417.17|413.07|415.88|411.78|426
1628187900000|2021-08-05 18:25:00|416.87|412.77|417.18|413.08|417.97|413.87|416.69|412.59|576
1628188200000|2021-08-05 18:30:00|417.19|413.09|417.23|413.13|417.7|413.6|417.19|413.09|370
1628188500000|2021-08-05 18:35:00|417.16|413.06|417.42|413.32|417.65|413.55|416.94|412.84|331
1628188800000|2021-08-05 18:40:00|417.29|413.19|417.85|413.75|418.13|414.03|417.06|412.96|464
1628189100000|2021-08-05 18:45:00|417.86|413.76|417.58|413.48|418.35|414.25|417.3|413.2|503
1628189400000|2021-08-05 18:50:00|417.59|413.49|417.22|413.12|417.59|413.49|416.74|412.64|483
1628189700000|2021-08-05 18:55:00|417.18|413.08|418.37|414.27|418.77|414.67|417.18|413.08|452
1628190000000|2021-08-05 19:00:00|418.45|414.35|419.09|414.99|419.63|415.53|418.45|414.35|386
1628190300000|2021-08-05 19:05:00|419.07|414.97|420.29|416.19|420.44|416.34|419.02|414.92|406
1628190600000|2021-08-05 19:10:00|420.28|416.18|420.73|416.63|421.03|416.93|420.23|416.13|430
1628190900000|2021-08-05 19:15:00|420.85|416.75|420.68|416.58|421.19|417.09|420.48|416.38|396
1628191200000|2021-08-05 19:20:00|420.75|416.65|421.2|417.1|421.63|417.53|420.72|416.62|450
1628191500000|2021-08-05 19:25:00|421.07|416.97|421.75|417.65|421.83|417.73|420.93|416.83|368
1628191800000|2021-08-05 19:30:00|421.71|417.61|419.7|415.6|421.8|417.7|419.62|415.52|186
1628192100000|2021-08-05 19:35:00|419.61|415.51|419.3|415.2|419.8|415.7|417.79|413.69|422
1628192400000|2021-08-05 19:40:00|419.18|415.08|419.25|415.15|419.5|415.4|418.96|414.86|207
1628192700000|2021-08-05 19:45:00|419.4|415.3|418.42|414.32|419.4|415.3|417.76|413.66|416
1628193000000|2021-08-05 19:50:00|418.34|414.24|418.3|414.2|418.98|414.88|418.04|413.94|446
1628193300000|2021-08-05 19:55:00|418.36|414.26|418.23|414.13|418.9|414.8|417.53|413.43|446
1628193600000|2021-08-05 20:00:00|418.03|413.93|418.77|414.67|419.44|415.34|418.03|413.93|489
1628193900000|2021-08-05 20:05:00|418.59|414.49|418.23|414.13|419.29|415.19|418.23|414.13|221
1628194200000|2021-08-05 20:10:00|418.39|414.29|419.88|415.78|420.47|416.37|418.22|414.12|440
1628194500000|2021-08-05 20:15:00|419.9|415.8|421.04|416.94|421.4|417.3|419.9|415.8|483
1628194800000|2021-08-05 20:20:00|421.07|416.97|421.33|417.23|421.36|417.26|420.61|416.51|347
1628195100000|2021-08-05 20:25:00|421.32|417.22|421.54|417.44|422.05|417.95|421.31|417.21|364
1628195400000|2021-08-05 20:30:00|421.53|417.43|421.8|417.7|422.33|418.23|421.51|417.41|421
1628195700000|2021-08-05 20:35:00|421.81|417.71|421.77|417.67|422.29|418.19|421.33|417.23|245
1628196000000|2021-08-05 20:40:00|421.75|417.65|422.05|417.95|422.27|418.17|420.92|416.82|288
1628196300000|2021-08-05 20:45:00|422|417.9|421.91|417.81|422.09|417.99|421.79|417.69|222
1628196600000|2021-08-05 20:50:00|421.84|417.74|422.04|417.94|422.06|417.96|421.77|417.67|185
1628196900000|2021-08-05 20:55:00|422|417.9|421.96|417.86|422.12|418.02|421.63|417.53|237
1628197200000|2021-08-05 21:00:00|421.97|417.87|421.98|417.88|422.31|418.21|421.88|417.78|316
1628197500000|2021-08-05 21:05:00|422|417.9|421.78|417.68|422.07|417.97|421.62|417.52|148
1628197800000|2021-08-05 21:10:00|421.73|417.63|421.76|417.66|421.82|417.72|421.64|417.54|89
1628198100000|2021-08-05 21:15:00|421.68|417.58|420.55|416.45|421.81|417.71|420.47|416.37|145
1628198400000|2021-08-05 21:20:00|420.51|416.41|421.24|417.14|421.42|417.32|420.36|416.26|218
1628198700000|2021-08-05 21:25:00|421.14|417.04|421.52|417.42|421.71|417.61|421.04|416.94|188
1628199000000|2021-08-05 21:30:00|421.51|417.41|422.59|418.49|422.63|418.53|421.4|417.3|335
1628199300000|2021-08-05 21:35:00|422.58|418.48|423.2|419.1|423.25|419.15|422.43|418.33|368
1628199600000|2021-08-05 21:40:00|423.03|418.93|423.7|419.6|423.75|419.65|422.99|418.89|374
1628199900000|2021-08-05 21:45:00|423.47|419.37|421.85|417.75|423.65|419.55|421.51|417.41|431
1628200200000|2021-08-05 21:50:00|421.8|417.7|421.42|417.32|421.85|417.75|421.06|416.96|371
1628200500000|2021-08-05 21:55:00|421.44|417.34|422.3|418.2|422.54|418.44|421.39|417.29|396
1628200800000|2021-08-05 22:00:00|422.45|418.35|422.24|418.14|423.32|419.22|421.91|417.81|235
1628201100000|2021-08-05 22:05:00|422.4|418.3|422.38|418.28|422.79|418.69|422.2|418.1|179
1628201400000|2021-08-05 22:10:00|422.27|418.17|421.75|417.65|422.6|418.5|421.5|417.4|171
1628201700000|2021-08-05 22:15:00|421.56|417.46|421.68|417.58|422.69|418.59|421.56|417.46|343
1628202000000|2021-08-05 22:20:00|421.52|417.42|419.94|415.84|421.7|417.6|418.83|414.73|424
1628202300000|2021-08-05 22:25:00|419.91|415.81|420.5|416.4|421.3|417.2|419.9|415.8|398
1628202600000|2021-08-05 22:30:00|420.47|416.37|420.54|416.44|421.23|417.13|420.45|416.35|265
1628202900000|2021-08-05 22:35:00|420.51|416.41|421.21|417.11|421.21|417.11|420.36|416.26|291
1628203200000|2021-08-05 22:40:00|421.12|417.02|420.85|416.75|421.29|417.19|420.85|416.75|223
1628203500000|2021-08-05 22:45:00|420.82|416.72|421.65|417.55|421.69|417.59|420.82|416.72|324
1628203800000|2021-08-05 22:50:00|421.66|417.56|421.2|417.1|421.71|417.61|421.05|416.95|302
1628204100000|2021-08-05 22:55:00|421.05|416.95|421.17|417.07|421.24|417.14|420.87|416.77|216
1628204400000|2021-08-05 23:00:00|421.2|417.1|421.68|417.58|421.69|417.59|421.04|416.94|354
1628204700000|2021-08-05 23:05:00|421.66|417.56|422.62|418.52|422.67|418.57|421.38|417.28|289
1628205000000|2021-08-05 23:10:00|422.63|418.53|423.11|419.01|423.37|419.27|422.63|418.53|323
1628205300000|2021-08-05 23:15:00|422.78|418.68|422.65|418.55|423.09|418.99|422.64|418.54|230
1628205600000|2021-08-05 23:20:00|422.66|418.56|423.5|419.4|423.53|419.43|422.66|418.56|427
1628205900000|2021-08-05 23:25:00|423.4|419.3|421.54|417.44|423.41|419.31|421.37|417.27|380
1628206200000|2021-08-05 23:30:00|421.6|417.5|421.36|417.26|421.64|417.54|421|416.9|351
1628206500000|2021-08-05 23:35:00|421.4|417.3|421.7|417.6|421.79|417.69|421.26|417.16|278
1628206800000|2021-08-05 23:40:00|421.58|417.48|421.83|417.73|422.09|417.99|421.46|417.36|236
1628207100000|2021-08-05 23:45:00|421.74|417.64|421.08|416.98|421.83|417.73|420.12|416.02|405
1628207400000|2021-08-05 23:50:00|421.1|417|420.72|416.62|421.84|417.74|420.6|416.5|387
1628207700000|2021-08-05 23:55:00|420.7|416.6|421.1|417|421.27|417.17|420.63|416.53|333
1628208000000|2021-08-06 00:00:00|421.11|417.01|422.81|418.71|423.52|419.42|420.7|416.6|522
1628208300000|2021-08-06 00:05:00|422.8|418.7|418.9|414.8|422.81|418.71|418.56|414.46|675
1628208600000|2021-08-06 00:10:00|418.92|414.82|421.05|416.95|421.45|417.35|418.58|414.48|577
1628208900000|2021-08-06 00:15:00|421.1|417|422.86|418.76|423.7|419.6|421.05|416.95|557
1628209200000|2021-08-06 00:20:00|422.9|418.8|420.38|416.28|423.63|419.53|419.95|415.85|609
1628209500000|2021-08-06 00:25:00|420.34|416.24|419.43|415.33|420.51|416.41|418.41|414.31|579
1628209800000|2021-08-06 00:30:00|419.47|415.37|421.48|417.38|421.48|417.38|419.14|415.04|484
1628210100000|2021-08-06 00:35:00|421.47|417.37|421.15|417.05|422.15|418.05|421.15|417.05|472
1628210400000|2021-08-06 00:40:00|421.19|417.09|419.43|415.33|421.21|417.11|419.27|415.17|491
1628210700000|2021-08-06 00:45:00|419.4|415.3|418.24|414.14|419.65|415.55|417.7|413.6|605
1628211000000|2021-08-06 00:50:00|418.19|414.09|416.64|412.54|419.9|415.8|415.83|411.73|670
1628211300000|2021-08-06 00:55:00|416.93|412.83|417.64|413.54|418.14|414.04|416.72|412.62|485
1628211600000|2021-08-06 01:00:00|417.62|413.52|417.66|413.56|419.39|415.29|417.54|413.44|559
1628211900000|2021-08-06 01:05:00|417.69|413.59|417.77|413.67|418.52|414.42|417.29|413.19|277
1628212200000|2021-08-06 01:10:00|417.75|413.65|416.36|412.26|417.87|413.77|416.11|412.01|478
1628212500000|2021-08-06 01:15:00|416.37|412.27|417.38|413.28|417.77|413.67|416.06|411.96|547
1628212800000|2021-08-06 01:20:00|417.41|413.31|417.13|413.03|417.97|413.87|416.9|412.8|455
1628213100000|2021-08-06 01:25:00|417.35|413.25|416.93|412.83|417.88|413.78|416.46|412.36|426
1628213400000|2021-08-06 01:30:00|416.94|412.84|418.63|414.53|418.67|414.57|416.82|412.72|474
1628213700000|2021-08-06 01:35:00|418.64|414.54|417.55|413.45|419|414.9|417.39|413.29|576
1628214000000|2021-08-06 01:40:00|417.5|413.4|417.9|413.8|418.01|413.91|417.13|413.03|439
1628214300000|2021-08-06 01:45:00|417.89|413.79|418.71|414.61|418.95|414.85|417.57|413.47|455
1628214600000|2021-08-06 01:50:00|418.7|414.6|418.95|414.85|419.25|415.15|418.5|414.4|477
1628214900000|2021-08-06 01:55:00|418.94|414.84|418.82|414.72|419.03|414.93|418.64|414.54|446
1628215200000|2021-08-06 02:00:00|418.87|414.77|418.55|414.45|418.88|414.78|418.16|414.06|295
1628215500000|2021-08-06 02:05:00|418.48|414.38|418.15|414.05|418.9|414.8|417.96|413.86|307
1628215800000|2021-08-06 02:10:00|418.08|413.98|417.64|413.54|418.31|414.21|417.55|413.45|290
1628216100000|2021-08-06 02:15:00|417.5|413.4|417.3|413.2|418.35|414.25|417.16|413.06|460
1628216400000|2021-08-06 02:20:00|417.29|413.19|417.32|413.22|418.1|414|417.18|413.08|391
1628216700000|2021-08-06 02:25:00|417.17|413.07|417.8|413.7|418.04|413.94|417.13|413.03|332
1628217000000|2021-08-06 02:30:00|417.81|413.71|417.39|413.29|418.87|414.77|417.28|413.18|417
1628217300000|2021-08-06 02:35:00|417.38|413.28|417.37|413.27|417.95|413.85|417.04|412.94|286
1628217600000|2021-08-06 02:40:00|417.17|413.07|416.38|412.28|417.32|413.22|416.22|412.12|254
1628217900000|2021-08-06 02:45:00|416.25|412.15|416.26|412.16|416.91|412.81|416.24|412.14|481
1628218200000|2021-08-06 02:50:00|416.25|412.15|416.41|412.31|417.04|412.94|415.84|411.74|461
1628218500000|2021-08-06 02:55:00|416.42|412.32|416.52|412.42|417.32|413.22|416.35|412.25|445
1628218800000|2021-08-06 03:00:00|416.6|412.5|417.61|413.51|417.8|413.7|416.17|412.07|446
1628219100000|2021-08-06 03:05:00|417.62|413.52|417.56|413.46|417.78|413.68|417.2|413.1|375
1628219400000|2021-08-06 03:10:00|417.55|413.45|417.4|413.3|417.71|413.61|417.23|413.13|271
1628219700000|2021-08-06 03:15:00|417.45|413.35|419.38|415.28|419.55|415.45|417.24|413.14|427
1628220000000|2021-08-06 03:20:00|419.39|415.29|419.42|415.32|419.53|415.43|418.93|414.83|396
1628220300000|2021-08-06 03:25:00|419.45|415.35|418.05|413.95|419.58|415.48|417.86|413.76|397
1628220600000|2021-08-06 03:30:00|418|413.9|418.47|414.37|418.63|414.53|417.8|413.7|545
1628220900000|2021-08-06 03:35:00|418.44|414.34|418.08|413.98|418.67|414.57|418.04|413.94|423
1628221200000|2021-08-06 03:40:00|418.11|414.01|417.91|413.81|418.2|414.1|417.27|413.17|418
1628221500000|2021-08-06 03:45:00|417.9|413.8|415.95|411.85|418.28|414.18|415.59|411.49|478
1628221800000|2021-08-06 03:50:00|415.93|411.83|416.55|412.45|416.68|412.58|415.93|411.83|368
1628222100000|2021-08-06 03:55:00|416.5|412.4|416.4|412.3|416.85|412.75|415.99|411.89|279
1628222400000|2021-08-06 04:00:00|416.45|412.35|417.76|413.66|418.65|414.55|416.07|411.97|466
1628222700000|2021-08-06 04:05:00|417.77|413.67|417.26|413.16|417.77|413.67|417.1|413|303
1628223000000|2021-08-06 04:10:00|417.3|413.2|416.19|412.09|417.43|413.33|416.1|412|330
1628223300000|2021-08-06 04:15:00|416.24|412.14|416.05|411.95|416.92|412.82|416.05|411.95|312
1628223600000|2021-08-06 04:20:00|416.1|412|415.5|411.4|416.15|412.05|415.46|411.36|342
1628223900000|2021-08-06 04:25:00|415.48|411.38|415.69|411.59|415.97|411.87|414.46|410.36|482
1628224200000|2021-08-06 04:30:00|415.7|411.6|415.47|411.37|415.79|411.69|415.37|411.27|312
1628224500000|2021-08-06 04:35:00|415.49|411.39|416.31|412.21|416.31|412.21|415.22|411.12|324
1628224800000|2021-08-06 04:40:00|416.33|412.23|416.5|412.4|417.04|412.94|416.3|412.2|416
1628225100000|2021-08-06 04:45:00|416.51|412.41|415.91|411.81|416.79|412.69|415.31|411.21|408
1628225400000|2021-08-06 04:50:00|415.96|411.86|416.19|412.09|416.48|412.38|415.91|411.81|377
1628225700000|2021-08-06 04:55:00|416.16|412.06|416.27|412.17|416.32|412.22|416.02|411.92|306
1628226000000|2021-08-06 05:00:00|416.28|412.18|417.09|412.99|417.64|413.54|415.8|411.7|453
1628226300000|2021-08-06 05:05:00|417.04|412.94|416.92|412.82|417.4|413.3|416.73|412.63|222
1628226600000|2021-08-06 05:10:00|416.95|412.85|417.02|412.92|417.91|413.81|416.91|412.81|341
1628226900000|2021-08-06 05:15:00|417.11|413.01|416.64|412.54|417.35|413.25|416.42|412.32|352
1628227200000|2021-08-06 05:20:00|416.63|412.53|416.84|412.74|416.92|412.82|416.41|412.31|217
1628227500000|2021-08-06 05:25:00|416.87|412.77|417|412.9|417.51|413.41|416.78|412.68|299
1628227800000|2021-08-06 05:30:00|417.01|412.91|418.5|414.4|418.59|414.49|416.85|412.75|361
1628228100000|2021-08-06 05:35:00|418.53|414.43|418.81|414.71|419.15|415.05|418.31|414.21|420
1628228400000|2021-08-06 05:40:00|418.8|414.7|418.83|414.73|419.06|414.96|418.48|414.38|394
1628228700000|2021-08-06 05:45:00|418.86|414.76|419.26|415.16|419.26|415.16|418.61|414.51|302
1628229000000|2021-08-06 05:50:00|419.29|415.19|419.94|415.84|420.03|415.93|419.27|415.17|387
1628229300000|2021-08-06 05:55:00|419.95|415.85|419.65|415.55|419.98|415.88|419.48|415.38|253
1628229600000|2021-08-06 06:00:00|419.7|415.6|419|414.9|419.72|415.62|418.91|414.81|239
1628229900000|2021-08-06 06:05:00|418.97|414.87|419.06|414.96|419.15|415.05|418.91|414.81|311
1628230200000|2021-08-06 06:10:00|419.08|414.98|419.44|415.34|419.5|415.4|418.91|414.81|294
1628230500000|2021-08-06 06:15:00|419.45|415.35|421.66|417.56|421.91|417.81|419.43|415.33|729
1628230800000|2021-08-06 06:20:00|421.68|417.58|421.4|417.3|421.69|417.59|421.19|417.09|493
1628231100000|2021-08-06 06:25:00|421.43|417.33|421.1|417|421.43|417.33|420.55|416.45|430
1628231400000|2021-08-06 06:30:00|421.05|416.95|420.06|415.96|421.05|416.95|419.87|415.77|480
1628231700000|2021-08-06 06:35:00|420.15|416.05|419.53|415.43|420.15|416.05|419.18|415.08|383
1628232000000|2021-08-06 06:40:00|419.52|415.42|419.32|415.22|419.65|415.55|418.98|414.88|342
1628232300000|2021-08-06 06:45:00|419.35|415.25|418.42|414.32|419.57|415.47|418.17|414.07|496
1628232600000|2021-08-06 06:50:00|418.41|414.31|419.6|415.5|419.74|415.64|418.4|414.3|322
1628232900000|2021-08-06 06:55:00|419.65|415.55|419.9|415.8|420.54|416.44|419.4|415.3|629
1628233200000|2021-08-06 07:00:00|419.89|415.79|420.07|415.97|420.15|416.05|419.1|415|527
1628233500000|2021-08-06 07:05:00|420.04|415.94|419.58|415.48|420.09|415.99|419.09|414.99|525
1628233800000|2021-08-06 07:10:00|419.57|415.47|418.93|414.83|419.72|415.62|418.9|414.8|487
1628234100000|2021-08-06 07:15:00|418.94|414.84|418.58|414.48|419.42|415.32|418.45|414.35|486
1628234400000|2021-08-06 07:20:00|418.61|414.51|417.99|413.89|418.66|414.56|417.47|413.37|479
1628234700000|2021-08-06 07:25:00|417.96|413.86|417.92|413.82|418.21|414.11|417.78|413.68|419
1628235000000|2021-08-06 07:30:00|417.96|413.86|418.58|414.48|418.63|414.53|417.9|413.8|379
1628235300000|2021-08-06 07:35:00|418.62|414.52|418.4|414.3|418.9|414.8|418.21|414.11|355
1628235600000|2021-08-06 07:40:00|418.37|414.27|418.51|414.41|418.71|414.61|418.37|414.27|340
1628235900000|2021-08-06 07:45:00|418.47|414.37|418.13|414.03|418.51|414.41|417.92|413.82|381
1628236200000|2021-08-06 07:50:00|418.07|413.97|418.21|414.11|418.37|414.27|418.07|413.97|326
1628236500000|2021-08-06 07:55:00|418.22|414.12|417.98|413.88|418.26|414.16|417.87|413.77|407
1628236800000|2021-08-06 08:00:00|417.97|413.87|417.27|413.17|418.44|414.34|417.03|412.93|462
1628237100000|2021-08-06 08:05:00|417.3|413.2|418.33|414.23|418.45|414.35|417.28|413.18|447
1628237400000|2021-08-06 08:10:00|418.3|414.2|418.42|414.32|418.87|414.77|418.26|414.16|337
1628237700000|2021-08-06 08:15:00|418.4|414.3|417.97|413.87|418.66|414.56|417.72|413.62|401
1628238000000|2021-08-06 08:20:00|418|413.9|418.01|413.91|418.12|414.02|417.72|413.62|316
1628238300000|2021-08-06 08:25:00|418.03|413.93|417.9|413.8|418.03|413.93|417.23|413.13|289
1628238600000|2021-08-06 08:30:00|417.88|413.78|417.22|413.12|417.88|413.78|417.19|413.09|183
1628238900000|2021-08-06 08:35:00|417.24|413.14|417.51|413.41|417.52|413.42|417.15|413.05|275
1628239200000|2021-08-06 08:40:00|417.5|413.4|417.95|413.85|418.05|413.95|417.46|413.36|340
1628239500000|2021-08-06 08:45:00|417.96|413.86|418.86|414.76|419.12|415.02|417.94|413.84|419
1628239800000|2021-08-06 08:50:00|418.85|414.75|418.92|414.82|418.98|414.88|418.5|414.4|273
1628240100000|2021-08-06 08:55:00|418.9|414.8|418.8|414.7|418.92|414.82|418.25|414.15|367
1628240400000|2021-08-06 09:00:00|418.81|414.71|418|413.9|418.82|414.72|417.76|413.66|337
1628240700000|2021-08-06 09:05:00|418.01|413.91|417.86|413.76|418.02|413.92|417.2|413.1|345
1628241000000|2021-08-06 09:10:00|417.84|413.74|418.54|414.44|418.64|414.54|417.64|413.54|321
1628241300000|2021-08-06 09:15:00|418.57|414.47|418.21|414.11|418.57|414.47|417.93|413.83|339
1628241600000|2021-08-06 09:20:00|418.22|414.12|418.66|414.56|418.69|414.59|418.14|414.04|417
1628241900000|2021-08-06 09:25:00|418.65|414.55|418.51|414.41|418.73|414.63|418.1|414|336
1628242200000|2021-08-06 09:30:00|418.52|414.42|418.42|414.32|418.55|414.45|418.26|414.16|202
1628242500000|2021-08-06 09:35:00|418.5|414.4|416.97|412.87|418.5|414.4|416.55|412.45|424
1628242800000|2021-08-06 09:40:00|416.96|412.86|416.85|412.75|417.1|413|416.2|412.1|484
1628243100000|2021-08-06 09:45:00|416.8|412.7|416.61|412.51|416.86|412.76|416.33|412.23|250
1628243400000|2021-08-06 09:50:00|416.67|412.57|416.18|412.08|416.67|412.57|415.94|411.84|377
1628243700000|2021-08-06 09:55:00|416.2|412.1|415.8|411.7|416.7|412.6|415.68|411.58|438
1628244000000|2021-08-06 10:00:00|415.75|411.65|416.62|412.52|416.68|412.58|415.24|411.14|434
1628244300000|2021-08-06 10:05:00|416.6|412.5|414.4|410.3|416.6|412.5|413.71|409.61|471
1628244600000|2021-08-06 10:10:00|414.41|410.31|414.37|410.27|414.41|410.31|413.48|409.38|573
1628244900000|2021-08-06 10:15:00|414.25|410.15|414.91|410.81|415.38|411.28|413.95|409.85|505
1628245200000|2021-08-06 10:20:00|414.84|410.74|414.45|410.35|414.92|410.82|414.15|410.05|416
1628245500000|2021-08-06 10:25:00|414.48|410.38|415.24|411.14|415.37|411.27|414.45|410.35|371
1628245800000|2021-08-06 10:30:00|415.22|411.12|415.17|411.07|415.24|411.14|414.39|410.29|370
1628246100000|2021-08-06 10:35:00|415.18|411.08|416.15|412.05|416.15|412.05|414.7|410.6|424
1628246400000|2021-08-06 10:40:00|416.16|412.06|415.58|411.48|416.18|412.08|415.3|411.2|434
1628246700000|2021-08-06 10:45:00|415.62|411.52|418.01|413.91|418.01|413.91|415.3|411.2|516
1628247000000|2021-08-06 10:50:00|418|413.9|416.68|412.58|418|413.9|416.65|412.55|378
1628247300000|2021-08-06 10:55:00|416.69|412.59|416.36|412.26|416.7|412.6|416.14|412.04|292
1628247600000|2021-08-06 11:00:00|416.35|412.25|414.73|410.63|416.4|412.3|414.66|410.56|360
1628247900000|2021-08-06 11:05:00|414.77|410.67|414.94|410.84|415.1|411|414.67|410.57|415
1628248200000|2021-08-06 11:10:00|414.95|410.85|415.13|411.03|415.4|411.3|414.85|410.75|297
1628248500000|2021-08-06 11:15:00|415.12|411.02|414.7|410.6|415.2|411.1|414.61|410.51|305
1628248800000|2021-08-06 11:20:00|414.75|410.65|414.26|410.16|414.9|410.8|414.06|409.96|328
1628249100000|2021-08-06 11:25:00|414.27|410.17|415|410.9|415.03|410.93|414.13|410.03|506
1628249400000|2021-08-06 11:30:00|414.99|410.89|415.81|411.71|415.82|411.72|414.67|410.57|464
1628249700000|2021-08-06 11:35:00|415.83|411.73|415.35|411.25|415.83|411.73|415.05|410.95|299
1628250000000|2021-08-06 11:40:00|415.33|411.23|414.69|410.59|415.4|411.3|414.52|410.42|297
1628250300000|2021-08-06 11:45:00|414.68|410.58|415.15|411.05|415.23|411.13|414.38|410.28|341
1628250600000|2021-08-06 11:50:00|415.17|411.07|414.44|410.34|415.24|411.14|414.23|410.13|478
1628250900000|2021-08-06 11:55:00|414.43|410.33|414.02|409.92|414.45|410.35|413.98|409.88|437
1628251200000|2021-08-06 12:00:00|414.01|409.91|413.43|409.33|414.3|410.2|412.79|408.69|517
1628251500000|2021-08-06 12:05:00|413.42|409.32|414.42|410.32|414.59|410.49|412.3|408.2|572
1628251800000|2021-08-06 12:10:00|414.43|410.33|416.68|412.58|417.49|413.39|414.35|410.25|711
1628252100000|2021-08-06 12:15:00|416.69|412.59|417.58|413.48|417.82|413.72|416.13|412.03|680
1628252400000|2021-08-06 12:20:00|417.57|413.47|417.06|412.96|417.7|413.6|416.56|412.46|480
1628252700000|2021-08-06 12:25:00|417.01|412.91|417.95|413.85|418.05|413.95|416.94|412.84|452
1628253000000|2021-08-06 12:30:00|418|413.9|418.2|414.1|418.21|414.11|417.3|413.2|454
1628253300000|2021-08-06 12:35:00|418.16|414.06|417.35|413.25|418.28|414.18|417|412.9|357
1628253600000|2021-08-06 12:40:00|417.34|413.24|416.82|412.72|417.4|413.3|416.55|412.45|438
1628253900000|2021-08-06 12:45:00|416.83|412.73|417.14|413.04|417.7|413.6|416.04|411.94|548
1628254200000|2021-08-06 12:50:00|417.16|413.06|418.24|414.14|418.59|414.49|416.3|412.2|450
1628254500000|2021-08-06 12:55:00|418.23|414.13|417.83|413.73|418.28|414.18|417.12|413.02|323
1628254800000|2021-08-06 13:00:00|417.84|413.74|417.94|413.84|418|413.9|417.21|413.11|423
1628255100000|2021-08-06 13:05:00|417.96|413.86|419.56|415.46|419.6|415.5|417.6|413.5|509
1628255400000|2021-08-06 13:10:00|419.58|415.48|420.43|416.33|420.44|416.34|419.47|415.37|455
1628255700000|2021-08-06 13:15:00|420.46|416.36|420.48|416.38|420.59|416.49|419.86|415.76|380
1628256000000|2021-08-06 13:20:00|420.5|416.4|420.2|416.1|420.55|416.45|420.05|415.95|418
1628256300000|2021-08-06 13:25:00|420.19|416.09|419.98|415.88|420.31|416.21|419.75|415.65|438
1628256600000|2021-08-06 13:30:00|419.95|415.85|419.32|415.22|420|415.9|418.88|414.78|296
1628256900000|2021-08-06 13:35:00|419.37|415.27|420.72|416.62|420.77|416.67|419.03|414.93|420
1628257200000|2021-08-06 13:40:00|420.69|416.59|420.91|416.81|420.92|416.82|420.27|416.17|199
1628257500000|2021-08-06 13:45:00|420.9|416.8|420.7|416.6|420.91|416.81|419.73|415.63|438
1628257800000|2021-08-06 13:50:00|420.71|416.61|419.89|415.79|420.73|416.63|419.5|415.4|426
1628258100000|2021-08-06 13:55:00|419.9|415.8|420.31|416.21|420.5|416.4|419.3|415.2|455
1628258400000|2021-08-06 14:00:00|420.33|416.23|418.96|414.86|420.46|416.36|418.59|414.49|440
1628258700000|2021-08-06 14:05:00|418.94|414.84|419.94|415.84|419.94|415.84|418.89|414.79|391
1628259000000|2021-08-06 14:10:00|419.96|415.86|419.84|415.74|420.42|416.32|419.7|415.6|343
1628259300000|2021-08-06 14:15:00|419.85|415.75|419.68|415.58|419.91|415.81|419.2|415.1|371
1628259600000|2021-08-06 14:20:00|419.69|415.59|419.16|415.06|419.79|415.69|419.03|414.93|352
1628259900000|2021-08-06 14:25:00|419.2|415.1|419.44|415.34|419.52|415.42|419.03|414.93|326
1628260200000|2021-08-06 14:30:00|419.41|415.31|419.91|415.81|419.92|415.82|419.16|415.06|328
1628260500000|2021-08-06 14:35:00|419.93|415.83|420.99|416.89|421.07|416.97|419.93|415.83|320
1628260800000|2021-08-06 14:40:00|420.92|416.82|421.01|416.91|421.17|417.07|420.9|416.8|216
1628261100000|2021-08-06 14:45:00|421.03|416.93|422.32|418.22|422.39|418.29|421|416.9|263
1628261400000|2021-08-06 14:50:00|422.31|418.21|421.74|417.64|422.51|418.41|421.6|417.5|259
1628261700000|2021-08-06 14:55:00|421.73|417.63|420.98|416.88|421.82|417.72|420.5|416.4|334
1628262000000|2021-08-06 15:00:00|420.95|416.85|420.59|416.49|420.95|416.85|419.41|415.31|504
1628262300000|2021-08-06 15:05:00|420.55|416.45|420.98|416.88|420.98|416.88|420.16|416.06|335
1628262600000|2021-08-06 15:10:00|420.97|416.87|421.54|417.44|421.54|417.44|420.51|416.41|305
1628262900000|2021-08-06 15:15:00|421.52|417.42|426.15|422.05|426.99|422.89|421.4|417.3|714
1628263200000|2021-08-06 15:20:00|426.22|422.12|425.82|421.72|427.4|423.3|425.25|421.15|697
1628263500000|2021-08-06 15:25:00|425.86|421.76|427.06|422.96|427.29|423.19|425.48|421.38|679
1628263800000|2021-08-06 15:30:00|427.14|423.04|425.19|421.09|427.96|423.86|425.01|420.91|705
1628264100000|2021-08-06 15:35:00|425.18|421.08|426.42|422.32|426.43|422.33|425.18|421.08|532
1628264400000|2021-08-06 15:40:00|426.4|422.3|427.76|423.66|428.11|424.01|426.25|422.15|629
1628264700000|2021-08-06 15:45:00|427.71|423.61|428|423.9|428.19|424.09|427|422.9|565
1628265000000|2021-08-06 15:50:00|427.86|423.76|427.86|423.76|428.28|424.18|427.5|423.4|521
1628265300000|2021-08-06 15:55:00|427.85|423.75|429.05|424.95|429.62|425.52|427.3|423.2|590
1628265600000|2021-08-06 16:00:00|429|424.9|431.07|426.97|431.92|427.82|428.91|424.81|632
1628265900000|2021-08-06 16:05:00|430.96|426.86|431.41|427.31|431.55|427.45|429.83|425.73|320
1628266200000|2021-08-06 16:10:00|431.37|427.27|431.63|427.53|432.14|428.04|431.37|427.27|130
1628266500000|2021-08-06 16:15:00|430.21|426.11|431.35|427.25|431.68|427.58|429.43|425.33|554
1628266800000|2021-08-06 16:20:00|431.39|427.29|431.86|427.76|431.95|427.85|429.85|425.75|636
1628267100000|2021-08-06 16:25:00|431.78|427.68|435.25|431.15|436.24|432.14|431.75|427.65|786
1628267400000|2021-08-06 16:30:00|435.26|431.16|432.7|428.6|435.71|431.61|431.71|427.61|775
1628267700000|2021-08-06 16:35:00|432.68|428.58|433.31|429.21|433.96|429.86|432.68|428.58|700
1628268000000|2021-08-06 16:40:00|433.34|429.24|431.36|427.26|433.44|429.34|429.82|425.72|503
1628268300000|2021-08-06 16:45:00|431.38|427.28|430.21|426.11|432.21|428.11|429.14|425.04|682
1628268600000|2021-08-06 16:50:00|430.25|426.15|430.94|426.84|431.06|426.96|429.27|425.17|663
1628268900000|2021-08-06 16:55:00|430.97|426.87|430.75|426.65|431.2|427.1|430.33|426.23|451
1628269200000|2021-08-06 17:00:00|430.8|426.7|431.96|427.86|434.51|430.41|430.77|426.67|624
1628269500000|2021-08-06 17:05:00|431.97|427.87|432.77|428.67|433.17|429.07|431.96|427.86|499
1628269800000|2021-08-06 17:10:00|432.8|428.7|432.87|428.77|433.18|429.08|432.49|428.39|414
1628270100000|2021-08-06 17:15:00|432.85|428.75|433|428.9|433.88|429.78|432.79|428.69|437
1628270400000|2021-08-06 17:20:00|433.05|428.95|433.7|429.6|433.97|429.87|432.9|428.8|367
1628270700000|2021-08-06 17:25:00|433.72|429.62|433.7|429.6|434.01|429.91|433.4|429.3|544
1628271000000|2021-08-06 17:30:00|433.73|429.63|432.58|428.48|433.74|429.64|432.33|428.23|584
1628271300000|2021-08-06 17:35:00|432.63|428.53|433.08|428.98|433.26|429.16|432.26|428.16|499
1628271600000|2021-08-06 17:40:00|433.12|429.02|435.77|431.67|435.77|431.67|433.07|428.97|577
1628271900000|2021-08-06 17:45:00|435.78|431.68|434.6|430.5|435.89|431.79|434.3|430.2|671
1628272200000|2021-08-06 17:50:00|434.55|430.45|434.6|430.5|435.9|431.8|434.34|430.24|607
1628272500000|2021-08-06 17:55:00|434.61|430.51|435.82|431.72|435.98|431.88|434.3|430.2|546
1628272800000|2021-08-06 18:00:00|435.76|431.66|434.72|430.62|436.05|431.95|434.03|429.93|539
1628273100000|2021-08-06 18:05:00|434.71|430.61|435.47|431.37|435.75|431.65|434.71|430.61|579
1628273400000|2021-08-06 18:10:00|435.51|431.41|433.76|429.66|435.69|431.59|433.76|429.66|304
1628273700000|2021-08-06 18:15:00|433.55|429.45|435.86|431.76|435.98|431.88|433.34|429.24|556
1628274000000|2021-08-06 18:20:00|435.84|431.74|434.83|430.73|436.08|431.98|434.4|430.3|343
1628274300000|2021-08-06 18:25:00|434.91|430.81|434.38|430.28|435.56|431.46|434.32|430.22|518
1628274600000|2021-08-06 18:30:00|434.32|430.22|434.7|430.6|435.01|430.91|434.32|430.22|432
1628274900000|2021-08-06 18:35:00|434.71|430.61|434.3|430.2|434.74|430.64|434.11|430.01|277
1628275200000|2021-08-06 18:40:00|434.28|430.18|434.43|430.33|434.68|430.58|434.28|430.18|292
1628275500000|2021-08-06 18:45:00|434.4|430.3|433.19|429.09|434.61|430.51|432.51|428.41|437
1628275800000|2021-08-06 18:50:00|433.18|429.08|434.04|429.94|434.12|430.02|433.13|429.03|423
1628276100000|2021-08-06 18:55:00|434.03|429.93|434.78|430.68|434.81|430.71|433.93|429.83|339
1628276400000|2021-08-06 19:00:00|434.87|430.77|435.45|431.35|435.92|431.82|434.87|430.77|431
1628276700000|2021-08-06 19:05:00|435.44|431.34|436.18|432.08|436.27|432.17|435.38|431.28|302
1628277000000|2021-08-06 19:10:00|436.3|432.2|435.59|431.49|436.45|432.35|435.44|431.34|488
1628277300000|2021-08-06 19:15:00|435.68|431.58|436.59|432.49|437.05|432.95|435.64|431.54|410
1628277600000|2021-08-06 19:20:00|436.58|432.48|435.68|431.58|436.72|432.62|435.28|431.18|497
1628277900000|2021-08-06 19:25:00|435.69|431.59|436.17|432.07|436.4|432.3|435.67|431.57|325
1628278200000|2021-08-06 19:30:00|436.09|431.99|436.29|432.19|436.81|432.71|435.9|431.8|389
1628278500000|2021-08-06 19:35:00|436.3|432.2|436.4|432.3|436.51|432.41|435.9|431.8|253
1628278800000|2021-08-06 19:40:00|436.33|432.23|437.21|433.11|437.23|433.13|436.33|432.23|341
1628279100000|2021-08-06 19:45:00|437.22|433.12|434.79|430.69|437.3|433.2|434.67|430.57|524
1628279400000|2021-08-06 19:50:00|434.8|430.7|435.1|431|435.71|431.61|434.74|430.64|454
1628279700000|2021-08-06 19:55:00|435.09|430.99|435.1|431|435.32|431.22|433.92|429.82|418
1628280000000|2021-08-06 20:00:00|435.07|430.97|435.99|431.89|435.99|431.89|435.07|430.97|458
1628280300000|2021-08-06 20:05:00|435.98|431.88|435.66|431.56|436.4|432.3|435.42|431.32|450
1628280600000|2021-08-06 20:10:00|435.67|431.57|435.31|431.21|436.15|432.05|434.93|430.83|546
1628280900000|2021-08-06 20:15:00|435.3|431.2|434.41|430.31|436.04|431.94|434.41|430.31|516
1628281200000|2021-08-06 20:20:00|434.42|430.32|434.22|430.12|435.15|431.05|434.16|430.06|423
1628281500000|2021-08-06 20:25:00|434.2|430.1|432.31|428.21|434.34|430.24|430.69|426.59|742
1628281800000|2021-08-06 20:30:00|432.3|428.2|433.81|429.71|433.99|429.89|432.28|428.18|601
1628282100000|2021-08-06 20:35:00|433.8|429.7|434.37|430.27|434.42|430.32|433.65|429.55|496
1628282400000|2021-08-06 20:40:00|434.35|430.25|434.22|430.12|434.85|430.75|433.76|429.66|439
1628282700000|2021-08-06 20:45:00|434.23|430.13|433.95|429.85|434.49|430.39|433.2|429.1|549
1628283000000|2021-08-06 20:50:00|433.96|429.86|433.49|429.39|434.45|430.35|433.28|429.18|458
1628283300000|2021-08-06 20:55:00|433.5|429.4|433.52|429.42|434.13|430.03|433.47|429.37|319
1628326800000|2021-08-07 09:00:00|453.71|449.61|455.67|451.57|455.95|451.85|453.71|449.61|394
1628327100000|2021-08-07 09:05:00|455.73|451.63|454.7|450.6|457.26|453.16|454.64|450.54|867
1628327400000|2021-08-07 09:10:00|454.71|450.61|454.38|450.28|455.37|451.27|453.81|449.71|685
1628327700000|2021-08-07 09:15:00|454.37|450.27|456.6|452.5|456.63|452.53|454.27|450.17|612
1628328000000|2021-08-07 09:20:00|456.58|452.48|456.74|452.64|457.16|453.06|455.82|451.72|630
1628328300000|2021-08-07 09:25:00|456.73|452.63|458.01|453.91|458.48|454.38|456|451.9|602
1628328600000|2021-08-07 09:30:00|458.03|453.93|459.41|455.31|459.62|455.52|457.29|453.19|841
1628328900000|2021-08-07 09:35:00|459.42|455.32|458.38|454.28|459.88|455.78|458.13|454.03|716
1628329200000|2021-08-07 09:40:00|458.37|454.27|458.25|454.15|458.59|454.49|457.01|452.91|672
1628329500000|2021-08-07 09:45:00|458.27|454.17|457.31|453.21|458.43|454.33|456.96|452.86|683
1628329800000|2021-08-07 09:50:00|457.26|453.16|456.45|452.35|457.27|453.17|456.03|451.93|656
1628330100000|2021-08-07 09:55:00|456.46|452.36|456.65|452.55|456.71|452.61|455.58|451.48|561
1628330400000|2021-08-07 10:00:00|456.67|452.57|457.62|453.52|458.66|454.56|455.89|451.79|696
1628330700000|2021-08-07 10:05:00|457.61|453.51|462.11|458.01|462.41|458.31|457.29|453.19|771
1628331000000|2021-08-07 10:10:00|462.1|458|462.89|458.79|463.3|459.2|462.04|457.94|758
1628331300000|2021-08-07 10:15:00|462.9|458.8|463.13|459.03|463.37|459.27|462.71|458.61|574
1628331600000|2021-08-07 10:20:00|463.14|459.04|461.56|457.46|464.53|460.43|461.49|457.39|824
1628331900000|2021-08-07 10:25:00|461.61|457.51|461.09|456.99|461.8|457.7|460.64|456.54|523
1628332200000|2021-08-07 10:30:00|461.08|456.98|460.45|456.35|461.16|457.06|458.81|454.71|668
1628332500000|2021-08-07 10:35:00|460.5|456.4|459.68|455.58|460.54|456.44|459.35|455.25|538
1628332800000|2021-08-07 10:40:00|459.69|455.59|458.78|454.68|460.49|456.39|458.66|454.56|525
1628333100000|2021-08-07 10:45:00|458.77|454.67|460.38|456.28|460.62|456.52|458.71|454.61|514
1628333400000|2021-08-07 10:50:00|460.4|456.3|459.95|455.85|460.57|456.47|459.44|455.34|487
1628333700000|2021-08-07 10:55:00|459.93|455.83|460.2|456.1|460.2|456.1|459.58|455.48|490
1628334000000|2021-08-07 11:00:00|460.18|456.08|457.04|452.94|460.18|456.08|456.71|452.61|597
1628334300000|2021-08-07 11:05:00|457.02|452.92|457|452.9|457.99|453.89|456.3|452.2|683
1628334600000|2021-08-07 11:10:00|456.99|452.89|456.73|452.63|457.75|453.65|456.41|452.31|582
1628334900000|2021-08-07 11:15:00|456.71|452.61|457.08|452.98|457.08|452.98|456.16|452.06|510
1628335200000|2021-08-07 11:20:00|457.04|452.94|458.57|454.47|459.43|455.33|457.04|452.94|684
1628335500000|2021-08-07 11:25:00|458.56|454.46|458.94|454.84|459.66|455.56|458.24|454.14|651
1628335800000|2021-08-07 11:30:00|458.96|454.86|460.6|456.5|460.7|456.6|458.66|454.56|581
1628336100000|2021-08-07 11:35:00|460.61|456.51|459.24|455.14|460.61|456.51|458.89|454.79|570
1628336400000|2021-08-07 11:40:00|459.23|455.13|459.65|455.55|459.69|455.59|458.79|454.69|587
1628336700000|2021-08-07 11:45:00|459.61|455.51|460.1|456|460.12|456.02|459.04|454.94|540
1628337000000|2021-08-07 11:50:00|460.08|455.98|460.88|456.78|460.91|456.81|459.84|455.74|559
1628337300000|2021-08-07 11:55:00|460.89|456.79|462.36|458.26|462.67|458.57|460.73|456.63|680
1628337600000|2021-08-07 12:00:00|462.4|458.3|462.45|458.35|462.78|458.68|460.97|456.87|760
1628337900000|2021-08-07 12:05:00|462.5|458.4|463.52|459.42|464.55|460.45|461.87|457.77|847
1628338200000|2021-08-07 12:10:00|463.44|459.34|463.81|459.71|464.53|460.43|462.93|458.83|720
1628338500000|2021-08-07 12:15:00|463.82|459.72|463.37|459.27|464.54|460.44|462.25|458.15|691
1628338800000|2021-08-07 12:20:00|463.38|459.28|463.29|459.19|463.68|459.58|462.24|458.14|619
1628339100000|2021-08-07 12:25:00|463.26|459.16|465.24|461.14|465.9|461.8|463.16|459.06|775
1628339400000|2021-08-07 12:30:00|465.27|461.17|466|461.9|466.8|462.7|463.45|459.35|813
1628339700000|2021-08-07 12:35:00|465.98|461.88|463.05|458.95|465.98|461.88|463.03|458.93|793
1628340000000|2021-08-07 12:40:00|463.06|458.96|457.54|453.44|463.13|459.03|456.8|452.7|971
1628340300000|2021-08-07 12:45:00|457.53|453.43|454.51|450.41|457.95|453.85|453.18|449.08|906
1628340600000|2021-08-07 12:50:00|454.57|450.47|451.34|447.24|454.64|450.54|451.21|447.11|826
1628340900000|2021-08-07 12:55:00|451.37|447.27|453.07|448.97|453.16|449.06|450.05|445.95|913
1628341200000|2021-08-07 13:00:00|453.09|448.99|450.33|446.23|453.26|449.16|448.72|444.62|895
1628341500000|2021-08-07 13:05:00|450.38|446.28|451.5|447.4|452.48|448.38|450.38|446.28|812
1628341800000|2021-08-07 13:10:00|451.53|447.43|451.72|447.62|452.67|448.57|451|446.9|725
1628342100000|2021-08-07 13:15:00|451.69|447.59|453.97|449.87|455|450.9|451.42|447.32|734
1628342400000|2021-08-07 13:20:00|453.93|449.83|455.1|451|455.44|451.34|453.71|449.61|630
1628342700000|2021-08-07 13:25:00|455.02|450.92|454.99|450.89|456.79|452.69|454.54|450.44|833
1628343000000|2021-08-07 13:30:00|454.98|450.88|455.32|451.22|456.99|452.89|454.79|450.69|714
1628343300000|2021-08-07 13:35:00|455.28|451.18|455.63|451.53|456.17|452.07|452.82|448.72|757
1628343600000|2021-08-07 13:40:00|455.62|451.52|453.89|449.79|455.68|451.58|453.1|449|743
1628343900000|2021-08-07 13:45:00|453.88|449.78|451.78|447.68|453.88|449.78|451.22|447.12|851
1628344200000|2021-08-07 13:50:00|451.83|447.73|451.22|447.12|453.48|449.38|451.12|447.02|780
1628344500000|2021-08-07 13:55:00|451.23|447.13|449.61|445.51|452.3|448.2|449.53|445.43|752
1628344800000|2021-08-07 14:00:00|449.62|445.52|452.13|448.03|452.16|448.06|449.62|445.52|752
1628345100000|2021-08-07 14:05:00|452.12|448.02|452.04|447.94|452.16|448.06|451.19|447.09|621
1628345400000|2021-08-07 14:10:00|452.05|447.95|450.99|446.89|452.44|448.34|450.73|446.63|609
1628345700000|2021-08-07 14:15:00|451.02|446.92|452.27|448.17|452.27|448.17|451|446.9|610
1628346000000|2021-08-07 14:20:00|452.23|448.13|452.31|448.21|452.41|448.31|452.02|447.92|430
1628346300000|2021-08-07 14:25:00|452.3|448.2|452.11|448.01|452.33|448.23|451.93|447.83|461
1628346600000|2021-08-07 14:30:00|452.09|447.99|452.43|448.33|452.43|448.33|450.51|446.41|715
1628346900000|2021-08-07 14:35:00|452.56|448.46|455.15|451.05|455.85|451.75|452.55|448.45|830
1628347200000|2021-08-07 14:40:00|455.18|451.08|453.71|449.61|455.28|451.18|453.51|449.41|744
1628347500000|2021-08-07 14:45:00|453.72|449.62|453.88|449.78|454.91|450.81|453.58|449.48|666
1628347800000|2021-08-07 14:50:00|453.87|449.77|454.14|450.04|454.61|450.51|453.31|449.21|703
1628348100000|2021-08-07 14:55:00|454.15|450.05|455.37|451.27|455.6|451.5|453.86|449.76|706
1628348400000|2021-08-07 15:00:00|455.38|451.28|451.98|447.88|455.38|451.28|451.59|447.49|631
1628348700000|2021-08-07 15:05:00|451.97|447.87|454.25|450.15|454.43|450.33|451.95|447.85|654
1628349000000|2021-08-07 15:10:00|454.26|450.16|457.26|453.16|457.64|453.54|454.26|450.16|683
1628349300000|2021-08-07 15:15:00|457.23|453.13|458.12|454.02|458.14|454.04|455.81|451.71|693
1628349600000|2021-08-07 15:20:00|458.13|454.03|462|457.9|462.17|458.07|456.86|452.76|865
1628349900000|2021-08-07 15:25:00|461.97|457.87|461.97|457.87|462.15|458.05|460.02|455.92|830
1628350200000|2021-08-07 15:30:00|461.9|457.8|460.74|456.64|462.06|457.96|459.67|455.57|722
1628350500000|2021-08-07 15:35:00|460.73|456.63|460.41|456.31|461.21|457.11|459.76|455.66|741
1628350800000|2021-08-07 15:40:00|460.4|456.3|458.61|454.51|460.44|456.34|457.76|453.66|633
1628351100000|2021-08-07 15:45:00|458.6|454.5|455.55|451.45|458.89|454.79|454.72|450.62|752
1628351400000|2021-08-07 15:50:00|455.5|451.4|454.73|450.63|457.74|453.64|454.5|450.4|724
1628351700000|2021-08-07 15:55:00|454.74|450.64|455.68|451.58|456.41|452.31|454.64|450.54|734
1628352000000|2021-08-07 16:00:00|455.67|451.57|450.93|446.83|456.6|452.5|449.61|445.51|812
1628352300000|2021-08-07 16:05:00|450.92|446.82|450.59|446.49|451.09|446.99|447.85|443.75|994
1628352600000|2021-08-07 16:10:00|450.63|446.53|449.95|445.85|452.72|448.62|449.55|445.45|915
1628352900000|2021-08-07 16:15:00|449.96|445.86|447.02|442.92|451.19|447.09|447.02|442.92|859
1628353200000|2021-08-07 16:20:00|447.03|442.93|448.61|444.51|449.28|445.18|444.37|440.27|941
1628353500000|2021-08-07 16:25:00|448.62|444.52|447.63|443.53|449.67|445.57|447.63|443.53|767
1628353800000|2021-08-07 16:30:00|447.61|443.51|449.37|445.27|449.98|445.88|447.58|443.48|719
1628354100000|2021-08-07 16:35:00|449.4|445.3|454.07|449.97|454.97|450.87|449.32|445.22|820
1628354400000|2021-08-07 16:40:00|454.08|449.98|454.59|450.49|455.08|450.98|453.22|449.12|860
1628354700000|2021-08-07 16:45:00|454.57|450.47|456.01|451.91|457.95|453.85|454.34|450.24|874
1628355000000|2021-08-07 16:50:00|455.99|451.89|459.1|455|459.31|455.21|455.11|451.01|804
1628355300000|2021-08-07 16:55:00|459.15|455.05|458.14|454.04|459.33|455.23|456.99|452.89|819
1628355600000|2021-08-07 17:00:00|458.13|454.03|457.6|453.5|458.25|454.15|455.74|451.64|734
1628355900000|2021-08-07 17:05:00|457.62|453.52|456.53|452.43|457.68|453.58|456.25|452.15|693
1628356200000|2021-08-07 17:10:00|456.51|452.41|453.67|449.57|456.52|452.42|452.29|448.19|780
1628356500000|2021-08-07 17:15:00|453.68|449.58|450.99|446.89|454.06|449.96|450.49|446.39|823
1628356800000|2021-08-07 17:20:00|450.98|446.88|451.55|447.45|453.59|449.49|450.86|446.76|663
1628357100000|2021-08-07 17:25:00|451.52|447.42|452.55|448.45|452.55|448.45|450.18|446.08|654
1628357400000|2021-08-07 17:30:00|452.56|448.46|449.98|445.88|452.56|448.46|449.33|445.23|737
1628357700000|2021-08-07 17:35:00|449.99|445.89|451.78|447.68|452.19|448.09|449.06|444.96|800
1628358000000|2021-08-07 17:40:00|451.77|447.67|451.87|447.77|452.93|448.83|451.65|447.55|631
1628358300000|2021-08-07 17:45:00|451.9|447.8|453.87|449.77|453.93|449.83|451.6|447.5|550
1628358600000|2021-08-07 17:50:00|453.88|449.78|453.2|449.1|453.89|449.79|451.88|447.78|707
1628358900000|2021-08-07 17:55:00|453.19|449.09|453.01|448.91|453.35|449.25|452.32|448.22|542
1628359200000|2021-08-07 18:00:00|453.02|448.92|450.11|446.01|453.1|449|449.98|445.88|739
1628359500000|2021-08-07 18:05:00|450.17|446.07|450.81|446.71|452.15|448.05|449.89|445.79|610
1628359800000|2021-08-07 18:10:00|450.82|446.72|450.62|446.52|452.28|448.18|450.05|445.95|635
1628360100000|2021-08-07 18:15:00|450.64|446.54|452.45|448.35|452.94|448.84|450.17|446.07|639
1628360400000|2021-08-07 18:20:00|452.44|448.34|453.8|449.7|453.8|449.7|452.44|448.34|533
1628360700000|2021-08-07 18:25:00|453.81|449.71|454.13|450.03|454.28|450.18|453.69|449.59|423
1628361000000|2021-08-07 18:30:00|454.12|450.02|454.46|450.36|454.55|450.45|454.06|449.96|382
1628361300000|2021-08-07 18:35:00|454.44|450.34|454.47|450.37|454.55|450.45|453.31|449.21|468
1628361600000|2021-08-07 18:40:00|454.49|450.39|455.33|451.23|455.42|451.32|454.29|450.19|462
1628361900000|2021-08-07 18:45:00|455.34|451.24|456.04|451.94|456.09|451.99|455.13|451.03|351
1628362200000|2021-08-07 18:50:00|456.01|451.91|455.72|451.62|456.01|451.91|455.13|451.03|463
1628362500000|2021-08-07 18:55:00|455.71|451.61|454.27|450.17|455.72|451.62|452.85|448.75|493
1628362800000|2021-08-07 19:00:00|454.26|450.16|454.82|450.72|454.99|450.89|454|449.9|368
1628363100000|2021-08-07 19:05:00|454.83|450.73|455.87|451.77|455.87|451.77|454.81|450.71|397
1628363400000|2021-08-07 19:10:00|455.89|451.79|455.42|451.32|455.95|451.85|455.13|451.03|455
1628363700000|2021-08-07 19:15:00|455.48|451.38|454.88|450.78|455.48|451.38|454.05|449.95|593
1628364000000|2021-08-07 19:20:00|454.85|450.75|456.34|452.24|456.58|452.48|454.63|450.53|440
1628364300000|2021-08-07 19:25:00|456.33|452.23|456.4|452.3|457.11|453.01|456.02|451.92|443
1628364600000|2021-08-07 19:30:00|456.38|452.28|454.91|450.81|456.63|452.53|454.77|450.67|519
1628364900000|2021-08-07 19:35:00|454.9|450.8|455.52|451.42|455.73|451.63|454.78|450.68|472
1628365200000|2021-08-07 19:40:00|455.5|451.4|454.31|450.21|455.56|451.46|453.54|449.44|466
1628365500000|2021-08-07 19:45:00|454.32|450.22|454.33|450.23|454.39|450.29|452.91|448.81|524
1628365800000|2021-08-07 19:50:00|454.31|450.21|455.1|451|455.41|451.31|453.91|449.81|422
1628366100000|2021-08-07 19:55:00|455.08|450.98|458.2|454.1|459.27|455.17|454.98|450.88|747
1628366400000|2021-08-07 20:00:00|458.04|453.94|457.52|453.42|459.83|455.73|456.99|452.89|878
1628366700000|2021-08-07 20:05:00|457.51|453.41|457.33|453.23|458.53|454.43|456.83|452.73|707
1628367000000|2021-08-07 20:10:00|457.31|453.21|456.32|452.22|457.43|453.33|455.68|451.58|680
1628367300000|2021-08-07 20:15:00|456.27|452.17|458.82|454.72|458.82|454.72|455.41|451.31|621
1628367600000|2021-08-07 20:20:00|458.81|454.71|459.92|455.82|460|455.9|458.41|454.31|552
1628367900000|2021-08-07 20:25:00|459.89|455.79|458.99|454.89|460.03|455.93|458.3|454.2|582
1628368200000|2021-08-07 20:30:00|459|454.9|458.39|454.29|459|454.9|458.1|454|535
1628368500000|2021-08-07 20:35:00|458.38|454.28|457.97|453.87|459.36|455.26|457.47|453.37|625
1628368800000|2021-08-07 20:40:00|457.96|453.86|459.24|455.14|459.56|455.46|457.41|453.31|567
1628369100000|2021-08-07 20:45:00|459.25|455.15|460.35|456.25|460.38|456.28|458.9|454.8|522
1628369400000|2021-08-07 20:50:00|460.34|456.24|461.74|457.64|461.79|457.69|460.23|456.13|688
1628369700000|2021-08-07 20:55:00|461.7|457.6|461.29|457.19|461.75|457.65|460.53|456.43|545
1628370000000|2021-08-07 21:00:00|461.3|457.2|461.58|457.48|462.04|457.94|459.35|455.25|752
1628370300000|2021-08-07 21:05:00|461.61|457.51|460.09|455.99|461.98|457.88|459.3|455.2|767
1628370600000|2021-08-07 21:10:00|460.11|456.01|461.67|457.57|462.01|457.91|459.71|455.61|543
1628370900000|2021-08-07 21:15:00|461.7|457.6|460.98|456.88|461.92|457.82|460.95|456.85|516
1628371200000|2021-08-07 21:20:00|460.99|456.89|460.58|456.48|461.08|456.98|460.47|456.37|326
1628371500000|2021-08-07 21:25:00|460.57|456.47|461.64|457.54|461.68|457.58|460.51|456.41|457
1628371800000|2021-08-07 21:30:00|461.65|457.55|460.91|456.81|461.97|457.87|460.66|456.56|430
1628372100000|2021-08-07 21:35:00|460.89|456.79|460.15|456.05|460.94|456.84|459.71|455.61|435
1628372400000|2021-08-07 21:40:00|460.16|456.06|460.98|456.88|462.32|458.22|459.79|455.69|516
1628372700000|2021-08-07 21:45:00|460.97|456.87|461.49|457.39|462.17|458.07|460.82|456.72|427
1628373000000|2021-08-07 21:50:00|461.5|457.4|460.68|456.58|461.63|457.53|460.25|456.15|463
1628373300000|2021-08-07 21:55:00|460.69|456.59|455.07|450.97|460.7|456.6|454.18|450.08|835
1628373600000|2021-08-07 22:00:00|455.08|450.98|456.96|452.86|458.01|453.91|454.52|450.42|810
1628373900000|2021-08-07 22:05:00|456.94|452.84|456.51|452.41|457.72|453.62|455.95|451.85|750
1628374200000|2021-08-07 22:10:00|456.5|452.4|456.14|452.04|456.74|452.64|454.47|450.37|652
1628374500000|2021-08-07 22:15:00|456.12|452.02|456.4|452.3|456.56|452.46|454.66|450.56|625
1628374800000|2021-08-07 22:20:00|456.41|452.31|457.22|453.12|457.74|453.64|456.28|452.18|534
1628375100000|2021-08-07 22:25:00|457.21|453.11|457.48|453.38|457.62|453.52|456.48|452.38|585
1628375400000|2021-08-07 22:30:00|457.5|453.4|458.2|454.1|458.3|454.2|456.71|452.61|584
1628375700000|2021-08-07 22:35:00|458.18|454.08|458.53|454.43|458.6|454.5|457.8|453.7|528
1628376000000|2021-08-07 22:40:00|458.55|454.45|458.09|453.99|458.95|454.85|457.03|452.93|661
1628376300000|2021-08-07 22:45:00|458.11|454.01|456.85|452.75|458.11|454.01|455.68|451.58|646
1628376600000|2021-08-07 22:50:00|456.83|452.73|454.87|450.77|456.83|452.73|454.83|450.73|658
1628376900000|2021-08-07 22:55:00|454.88|450.78|455.87|451.77|457.1|453|454.86|450.76|581
1628377200000|2021-08-07 23:00:00|455.89|451.79|457.51|453.41|457.54|453.44|455.88|451.78|559
1628377500000|2021-08-07 23:05:00|457.55|453.45|458.84|454.74|458.84|454.74|457.47|453.37|488
1628377800000|2021-08-07 23:10:00|458.85|454.75|458.88|454.78|459.04|454.94|458.06|453.96|547
1628378100000|2021-08-07 23:15:00|458.89|454.79|459.42|455.32|459.42|455.32|458.43|454.33|433
1628378400000|2021-08-07 23:20:00|459.45|455.35|459.71|455.61|460.24|456.14|459.34|455.24|620
1628378700000|2021-08-07 23:25:00|459.7|455.6|460|455.9|460.23|456.13|459.21|455.11|604
1628379000000|2021-08-07 23:30:00|459.99|455.89|460.9|456.8|461.11|457.01|459.99|455.89|717
1628379300000|2021-08-07 23:35:00|460.92|456.82|460.69|456.59|461.12|457.02|460.23|456.13|664
1628379600000|2021-08-07 23:40:00|460.71|456.61|461.1|457|461.64|457.54|460.48|456.38|660
1628379900000|2021-08-07 23:45:00|461.09|456.99|460.8|456.7|461.28|457.18|460.28|456.18|629
1628380200000|2021-08-07 23:50:00|460.81|456.71|461.79|457.69|462.15|458.05|460.79|456.69|658
1628380500000|2021-08-07 23:55:00|461.77|457.67|461.32|457.22|462.16|458.06|460.83|456.73|798
1628380800000|2021-08-08 00:00:00|461.31|457.21|467.3|463.2|468.25|464.15|460.65|456.55|930
1628381100000|2021-08-08 00:05:00|467.27|463.17|467.96|463.86|468.25|464.15|465.5|461.4|887
1628381400000|2021-08-08 00:10:00|468|463.9|466.17|462.07|468.22|464.12|465.45|461.35|850
1628381700000|2021-08-08 00:15:00|466.15|462.05|465.43|461.33|466.2|462.1|463.6|459.5|764
1628382000000|2021-08-08 00:20:00|465.37|461.27|467.49|463.39|468.24|464.14|464.42|460.32|773
1628382300000|2021-08-08 00:25:00|467.4|463.3|461.52|457.42|467.4|463.3|461.39|457.29|836
1628382600000|2021-08-08 00:30:00|461.55|457.45|462.19|458.09|462.19|458.09|457.45|453.35|845
1628382900000|2021-08-08 00:35:00|462.18|458.08|459.63|455.53|462.21|458.11|458.92|454.82|804
1628383200000|2021-08-08 00:40:00|459.62|455.52|460.37|456.27|460.48|456.38|458.64|454.54|690
1628383500000|2021-08-08 00:45:00|460.42|456.32|460.45|456.35|461.12|457.02|459.79|455.69|571
1628383800000|2021-08-08 00:50:00|460.44|456.34|463.19|459.09|463.37|459.27|460.44|456.34|640
1628384100000|2021-08-08 00:55:00|463.18|459.08|463.33|459.23|465.55|461.45|462.88|458.78|840
1628384400000|2021-08-08 01:00:00|463.32|459.22|461.76|457.66|463.6|459.5|460.36|456.26|738
1628384700000|2021-08-08 01:05:00|461.69|457.59|458.59|454.49|461.69|457.59|458.52|454.42|672
1628385000000|2021-08-08 01:10:00|458.57|454.47|457.71|453.61|460.1|456|457.59|453.49|729
1628385300000|2021-08-08 01:15:00|457.72|453.62|455.52|451.42|458.17|454.07|454.48|450.38|744
1628385600000|2021-08-08 01:20:00|455.53|451.43|452.93|448.83|455.55|451.45|451.74|447.64|801
1628385900000|2021-08-08 01:25:00|452.94|448.84|452.83|448.73|454.76|450.66|452.45|448.35|737
1628386200000|2021-08-08 01:30:00|452.8|448.7|449.78|445.68|452.8|448.7|449.4|445.3|694
1628386500000|2021-08-08 01:35:00|449.81|445.71|450.06|445.96|451.95|447.85|449.63|445.53|761
1628386800000|2021-08-08 01:40:00|450.07|445.97|450.59|446.49|450.7|446.6|449.44|445.34|584
1628387100000|2021-08-08 01:45:00|450.61|446.51|451.65|447.55|452.47|448.37|450.43|446.33|670
1628387400000|2021-08-08 01:50:00|451.69|447.59|452.11|448.01|452.37|448.27|450.05|445.95|623
1628387700000|2021-08-08 01:55:00|452.09|447.99|450.8|446.7|452.1|448|449.98|445.88|640
1628388000000|2021-08-08 02:00:00|450.79|446.69|449.28|445.18|450.98|446.88|448.61|444.51|654
1628388300000|2021-08-08 02:05:00|449.24|445.14|451|446.9|451.11|447.01|449.14|445.04|538
1628388600000|2021-08-08 02:10:00|451.03|446.93|449.55|445.45|451.04|446.94|449.39|445.29|579
1628388900000|2021-08-08 02:15:00|449.54|445.44|449.29|445.19|449.55|445.45|447.56|443.46|683
1628389200000|2021-08-08 02:20:00|449.3|445.2|446.94|442.84|449.37|445.27|446.9|442.8|582
1628389500000|2021-08-08 02:25:00|446.93|442.83|447.07|442.97|447.5|443.4|445.66|441.56|689
1628389800000|2021-08-08 02:30:00|446.99|442.89|449.63|445.53|449.72|445.62|446.29|442.19|667
1628390100000|2021-08-08 02:35:00|449.65|445.55|448.36|444.26|449.72|445.62|447.26|443.16|609
1628390400000|2021-08-08 02:40:00|448.35|444.25|446.74|442.64|448.95|444.85|446.53|442.43|537
1628390700000|2021-08-08 02:45:00|446.73|442.63|447.95|443.85|448.71|444.61|446.59|442.49|606
1628391000000|2021-08-08 02:50:00|447.94|443.84|448.89|444.79|450.08|445.98|447.35|443.25|597
1628391300000|2021-08-08 02:55:00|448.88|444.78|447.96|443.86|448.89|444.79|447.43|443.33|572
1628391600000|2021-08-08 03:00:00|447.95|443.85|449.63|445.53|449.67|445.57|447.61|443.51|623
1628391900000|2021-08-08 03:05:00|449.64|445.54|450.18|446.08|450.68|446.58|449.64|445.54|545
1628392200000|2021-08-08 03:10:00|450.17|446.07|450.64|446.54|450.71|446.61|449.99|445.89|510
1628392500000|2021-08-08 03:15:00|450.63|446.53|451.54|447.44|451.87|447.77|450.51|446.41|612
1628392800000|2021-08-08 03:20:00|451.59|447.49|452.3|448.2|452.3|448.2|451.42|447.32|513
1628393100000|2021-08-08 03:25:00|452.32|448.22|453.38|449.28|453.48|449.38|452.07|447.97|567
1628393400000|2021-08-08 03:30:00|453.35|449.25|452.24|448.14|453.35|449.25|452.05|447.95|570
1628393700000|2021-08-08 03:35:00|452.25|448.15|451.83|447.73|452.76|448.66|451.62|447.52|458
1628394000000|2021-08-08 03:40:00|451.84|447.74|452.58|448.48|453|448.9|451.72|447.62|470
1628394300000|2021-08-08 03:45:00|452.57|448.47|452.81|448.71|453.09|448.99|451.93|447.83|387
1628394600000|2021-08-08 03:50:00|452.82|448.72|453.96|449.86|454.17|450.07|452.82|448.72|364
1628394900000|2021-08-08 03:55:00|453.97|449.87|453.87|449.77|454.61|450.51|453.78|449.68|469
1628395200000|2021-08-08 04:00:00|453.85|449.75|453.56|449.46|455.46|451.36|453.56|449.46|546
1628395500000|2021-08-08 04:05:00|453.55|449.45|453.17|449.07|453.83|449.73|451.92|447.82|658
1628395800000|2021-08-08 04:10:00|453.18|449.08|454.2|450.1|454.65|450.55|453.18|449.08|427
1628396100000|2021-08-08 04:15:00|454.19|450.09|453.08|448.98|454.31|450.21|453.07|448.97|642
1628396400000|2021-08-08 04:20:00|453.11|449.01|453.84|449.74|454.32|450.22|453.08|448.98|579
1628396700000|2021-08-08 04:25:00|453.83|449.73|454.61|450.51|454.91|450.81|453.83|449.73|523
1628397000000|2021-08-08 04:30:00|454.62|450.52|453.13|449.03|454.99|450.89|453.06|448.96|477
1628397300000|2021-08-08 04:35:00|453.14|449.04|451.84|447.74|453.88|449.78|451.84|447.74|445
1628397600000|2021-08-08 04:40:00|451.83|447.73|452|447.9|452.5|448.4|451.35|447.25|495
1628397900000|2021-08-08 04:45:00|451.99|447.89|451.03|446.93|452.08|447.98|450.66|446.56|601
1628398200000|2021-08-08 04:50:00|451.02|446.92|451.33|447.23|451.6|447.5|450.7|446.6|551
1628398500000|2021-08-08 04:55:00|451.34|447.24|451.85|447.75|452.02|447.92|451.34|447.24|407
1628398800000|2021-08-08 05:00:00|451.86|447.76|450.32|446.22|452|447.9|450.23|446.13|636
1628399100000|2021-08-08 05:05:00|450.35|446.25|451.86|447.76|451.87|447.77|449.84|445.74|658
1628399400000|2021-08-08 05:10:00|451.87|447.77|453.09|448.99|453.24|449.14|451.67|447.57|570
1628399700000|2021-08-08 05:15:00|453.1|449|453.43|449.33|453.47|449.37|452.37|448.27|574
1628400000000|2021-08-08 05:20:00|453.45|449.35|453.9|449.8|454.39|450.29|453.29|449.19|545
1628400300000|2021-08-08 05:25:00|453.87|449.77|453.43|449.33|454.09|449.99|453.38|449.28|539
1628400600000|2021-08-08 05:30:00|453.44|449.34|455.96|451.86|456|451.9|453.42|449.32|599
1628400900000|2021-08-08 05:35:00|455.91|451.81|453.74|449.64|456.49|452.39|453.71|449.61|706
1628401200000|2021-08-08 05:40:00|453.82|449.72|454.88|450.78|455.31|451.21|453.74|449.64|635
1628401500000|2021-08-08 05:45:00|454.9|450.8|455.47|451.37|455.97|451.87|454.78|450.68|530
1628401800000|2021-08-08 05:50:00|455.46|451.36|455.52|451.42|455.84|451.74|454.11|450.01|648
1628402100000|2021-08-08 05:55:00|455.47|451.37|455.68|451.58|456.35|452.25|455.39|451.29|528
1628402400000|2021-08-08 06:00:00|455.69|451.59|456.71|452.61|456.71|452.61|455.66|451.56|557
1628402700000|2021-08-08 06:05:00|456.73|452.63|455.51|451.41|457.07|452.97|455.5|451.4|688
1628403000000|2021-08-08 06:10:00|455.52|451.42|456.57|452.47|456.96|452.86|455.51|451.41|532
1628403300000|2021-08-08 06:15:00|456.55|452.45|456.41|452.31|456.88|452.78|456.18|452.08|351
1628403600000|2021-08-08 06:20:00|456.44|452.34|456.98|452.88|457.09|452.99|456.28|452.18|378
1628403900000|2021-08-08 06:25:00|457.05|452.95|458.54|454.44|459.32|455.22|456.81|452.71|693
1628404200000|2021-08-08 06:30:00|458.53|454.43|458.39|454.29|459.11|455.01|457.93|453.83|669
1628404500000|2021-08-08 06:35:00|458.4|454.3|459.51|455.41|459.56|455.46|458.35|454.25|580
1628404800000|2021-08-08 06:40:00|459.5|455.4|460.64|456.54|460.9|456.8|459.46|455.36|671
1628405100000|2021-08-08 06:45:00|460.65|456.55|461.46|457.36|462.28|458.18|460.04|455.94|701
1628405400000|2021-08-08 06:50:00|461.43|457.33|461.06|456.96|461.74|457.64|459.28|455.18|752
1628405700000|2021-08-08 06:55:00|460.99|456.89|459.33|455.23|461.15|457.05|459.12|455.02|726
1628406000000|2021-08-08 07:00:00|459.38|455.28|458.62|454.52|459.62|455.52|457.7|453.6|676
1628406300000|2021-08-08 07:05:00|458.63|454.53|459.77|455.67|460.06|455.96|458.63|454.53|664
1628406600000|2021-08-08 07:10:00|459.8|455.7|460.16|456.06|460.17|456.07|459.24|455.14|536
1628406900000|2021-08-08 07:15:00|460.15|456.05|460.53|456.43|460.96|456.86|459.68|455.58|646
1628407200000|2021-08-08 07:20:00|460.52|456.42|460.86|456.76|460.98|456.88|459.87|455.77|600
1628407500000|2021-08-08 07:25:00|460.84|456.74|459.74|455.64|460.98|456.88|459.69|455.59|621
1628407800000|2021-08-08 07:30:00|459.72|455.62|457.35|453.25|460.06|455.96|456.39|452.29|790
1628408100000|2021-08-08 07:35:00|457.37|453.27|457.37|453.27|458.3|454.2|457.01|452.91|730
1628408400000|2021-08-08 07:40:00|457.34|453.24|457.03|452.93|458.12|454.02|456.75|452.65|668
1628408700000|2021-08-08 07:45:00|457.01|452.91|456.31|452.21|457.25|453.15|455.77|451.67|771
1628409000000|2021-08-08 07:50:00|456.3|452.2|456.61|452.51|457.16|453.06|455.95|451.85|668
1628409300000|2021-08-08 07:55:00|456.58|452.48|454.87|450.77|456.85|452.75|454.13|450.03|727
1628409600000|2021-08-08 08:00:00|454.86|450.76|456.38|452.28|456.56|452.46|454.76|450.66|758
1628409900000|2021-08-08 08:05:00|456.37|452.27|457.4|453.3|457.42|453.32|455.68|451.58|639
1628410200000|2021-08-08 08:10:00|457.42|453.32|456.63|452.53|457.58|453.48|456.6|452.5|511
1628410500000|2021-08-08 08:15:00|456.65|452.55|454.35|450.25|457.34|453.24|454.31|450.21|723
1628410800000|2021-08-08 08:20:00|454.33|450.23|453.97|449.87|455.59|451.49|453.93|449.83|626
1628411100000|2021-08-08 08:25:00|453.99|449.89|455.24|451.14|455.35|451.25|453.92|449.82|552
1628411400000|2021-08-08 08:30:00|455.25|451.15|453.83|449.73|455.27|451.17|453.32|449.22|556
1628411700000|2021-08-08 08:35:00|453.81|449.71|454.35|450.25|454.38|450.28|453.06|448.96|574
1628412000000|2021-08-08 08:40:00|454.31|450.21|453.42|449.32|454.34|450.24|453.39|449.29|560
1628412300000|2021-08-08 08:45:00|453.43|449.33|453.98|449.88|454.46|450.36|453.31|449.21|590
1628412600000|2021-08-08 08:50:00|453.96|449.86|453.16|449.06|454.15|450.05|453.08|448.98|515
1628412900000|2021-08-08 08:55:00|453.14|449.04|450.93|446.83|453.29|449.19|450.77|446.67|756
1628413200000|2021-08-08 09:00:00|450.91|446.81|452.45|448.35|452.61|448.51|450.74|446.64|624
1628413500000|2021-08-08 09:05:00|452.46|448.36|452.54|448.44|453.01|448.91|451.95|447.85|661
1628413800000|2021-08-08 09:10:00|452.55|448.45|454.07|449.97|454.3|450.2|452.55|448.45|573
1628414100000|2021-08-08 09:15:00|454.08|449.98|453.73|449.63|454.28|450.18|453.43|449.33|614
1628414400000|2021-08-08 09:20:00|453.71|449.61|452.39|448.29|453.73|449.63|452.08|447.98|613
1628414700000|2021-08-08 09:25:00|452.37|448.27|453.45|449.35|453.53|449.43|451.88|447.78|448
1628415000000|2021-08-08 09:30:00|453.46|449.36|453.01|448.91|453.88|449.78|452.88|448.78|557
1628415300000|2021-08-08 09:35:00|453|448.9|452.25|448.15|453|448.9|451.97|447.87|496
1628415600000|2021-08-08 09:40:00|452.22|448.12|452.71|448.61|453.03|448.93|451.71|447.61|514
1628415900000|2021-08-08 09:45:00|452.69|448.59|452.65|448.55|453.02|448.92|451.84|447.74|550
1628416200000|2021-08-08 09:50:00|452.71|448.61|452.05|447.95|452.71|448.61|451.8|447.7|526
1628416500000|2021-08-08 09:55:00|452.03|447.93|451.99|447.89|452.4|448.3|451.78|447.68|461
1628416800000|2021-08-08 10:00:00|452|447.9|452.47|448.37|453.51|449.41|451.99|447.89|611
1628417100000|2021-08-08 10:05:00|452.48|448.38|451.9|447.8|452.69|448.59|451.4|447.3|546
1628417400000|2021-08-08 10:10:00|451.89|447.79|451.38|447.28|451.89|447.79|450.32|446.22|648
1628417700000|2021-08-08 10:15:00|451.4|447.3|448.91|444.81|451.41|447.31|448.27|444.17|548
1628418000000|2021-08-08 10:20:00|448.9|444.8|448.03|443.93|449.46|445.36|447.23|443.13|783
1628418300000|2021-08-08 10:25:00|447.99|443.89|447.36|443.26|448.68|444.58|446.84|442.74|672
1628418600000|2021-08-08 10:30:00|447.35|443.25|447.61|443.51|448.72|444.62|447.34|443.24|568
1628418900000|2021-08-08 10:35:00|447.56|443.46|446.86|442.76|448.32|444.22|446.22|442.12|632
1628419200000|2021-08-08 10:40:00|446.9|442.8|446.21|442.11|446.91|442.81|445.35|441.25|663
1628419500000|2021-08-08 10:45:00|446.22|442.12|446.51|442.41|446.91|442.81|446.09|441.99|547
1628419800000|2021-08-08 10:50:00|446.49|442.39|447.28|443.18|447.68|443.58|446.45|442.35|379
1628420100000|2021-08-08 10:55:00|447.3|443.2|446.99|442.89|447.87|443.77|446.77|442.67|495
1628420400000|2021-08-08 11:00:00|447|442.9|448.99|444.89|449.2|445.1|446.78|442.68|572
1628420700000|2021-08-08 11:05:00|449|444.9|448.65|444.55|449.12|445.02|448.38|444.28|454
1628421000000|2021-08-08 11:10:00|448.66|444.56|447.02|442.92|448.66|444.56|446.9|442.8|497
1628421300000|2021-08-08 11:15:00|447.03|442.93|448.31|444.21|448.69|444.59|446.15|442.05|708
1628421600000|2021-08-08 11:20:00|448.32|444.22|448.11|444.01|449.29|445.19|447.95|443.85|677
1628421900000|2021-08-08 11:25:00|448.1|444|448.23|444.13|448.23|444.13|446.34|442.24|638
1628422200000|2021-08-08 11:30:00|448.27|444.17|449.09|444.99|449.47|445.37|448.26|444.16|595
1628422500000|2021-08-08 11:35:00|449.06|444.96|449.18|445.08|449.33|445.23|448.76|444.66|439
1628422800000|2021-08-08 11:40:00|449.19|445.09|448.25|444.15|449.84|445.74|448.24|444.14|593
1628423100000|2021-08-08 11:45:00|448.27|444.17|448.48|444.38|448.98|444.88|448.13|444.03|528
1628423400000|2021-08-08 11:50:00|448.43|444.33|448.03|443.93|448.72|444.62|447.98|443.88|371
1628423700000|2021-08-08 11:55:00|448.02|443.92|447.29|443.19|448.35|444.25|447.29|443.19|477
1628424000000|2021-08-08 12:00:00|447.3|443.2|448.59|444.49|450.18|446.08|446.87|442.77|721
1628424300000|2021-08-08 12:05:00|448.61|444.51|449.1|445|449.14|445.04|448.07|443.97|570
1628424600000|2021-08-08 12:10:00|449.09|444.99|450.31|446.21|450.35|446.25|449.09|444.99|366
1628424900000|2021-08-08 12:15:00|450.32|446.22|450.39|446.29|450.41|446.31|449.21|445.11|465
1628425200000|2021-08-08 12:20:00|450.4|446.3|452.04|447.94|452.42|448.32|450.23|446.13|742
1628425500000|2021-08-08 12:25:00|452.03|447.93|451.52|447.42|452.03|447.93|451.23|447.13|594
1628425800000|2021-08-08 12:30:00|451.5|447.4|451.29|447.19|451.72|447.62|451.04|446.94|561
1628426100000|2021-08-08 12:35:00|451.27|447.17|449.98|445.88|451.57|447.47|449.98|445.88|530
1628426400000|2021-08-08 12:40:00|449.96|445.86|450.17|446.07|450.67|446.57|449.96|445.86|500
1628426700000|2021-08-08 12:45:00|450.19|446.09|450.46|446.36|450.71|446.61|450.19|446.09|530
1628427000000|2021-08-08 12:50:00|450.39|446.29|451.34|447.24|451.51|447.41|450.39|446.29|457
1628427300000|2021-08-08 12:55:00|451.32|447.22|450.8|446.7|451.49|447.39|450.77|446.67|466
1628427600000|2021-08-08 13:00:00|450.82|446.72|452.29|448.19|452.31|448.21|450.79|446.69|549
1628427900000|2021-08-08 13:05:00|452.28|448.18|451.35|447.25|453.12|449.02|450.63|446.53|653
1628428200000|2021-08-08 13:10:00|451.36|447.26|449.79|445.69|451.36|447.26|449.75|445.65|589
1628428500000|2021-08-08 13:15:00|449.87|445.77|449.51|445.41|450.17|446.07|449.47|445.37|558
1628428800000|2021-08-08 13:20:00|449.5|445.4|450.22|446.12|450.25|446.15|449.27|445.17|540
1628429100000|2021-08-08 13:25:00|450.23|446.13|448.69|444.59|450.91|446.81|448.29|444.19|628
1628429400000|2021-08-08 13:30:00|448.68|444.58|448.45|444.35|449.54|445.44|447.96|443.86|596
1628429700000|2021-08-08 13:35:00|448.46|444.36|448.3|444.2|449.36|445.26|447.61|443.51|627
1628430000000|2021-08-08 13:40:00|448.29|444.19|447.53|443.43|448.43|444.33|447.28|443.18|649
1628430300000|2021-08-08 13:45:00|447.54|443.44|447.4|443.3|448.19|444.09|447.22|443.12|541
1628430600000|2021-08-08 13:50:00|447.41|443.31|447.31|443.21|447.86|443.76|447.21|443.11|511
1628430900000|2021-08-08 13:55:00|447.35|443.25|447.85|443.75|448.18|444.08|446.79|442.69|543
1628431200000|2021-08-08 14:00:00|447.84|443.74|446.01|441.91|448.1|444|446.01|441.91|581
1628431500000|2021-08-08 14:05:00|446.02|441.92|447.21|443.11|447.21|443.11|445.91|441.81|612
1628431800000|2021-08-08 14:10:00|447.26|443.16|446.59|442.49|447.48|443.38|446.43|442.33|536
1628432100000|2021-08-08 14:15:00|446.58|442.48|445.86|441.76|446.58|442.48|445.34|441.24|557
1628432400000|2021-08-08 14:20:00|445.87|441.77|443.62|439.52|445.89|441.79|443.58|439.48|705
1628432700000|2021-08-08 14:25:00|443.61|439.51|442.97|438.87|444.76|440.66|442.42|438.32|726
1628433000000|2021-08-08 14:30:00|442.96|438.86|440.41|436.31|442.96|438.86|440.02|435.92|790
1628433300000|2021-08-08 14:35:00|440.43|436.33|440.68|436.58|441.65|437.55|439.54|435.44|784
1628433600000|2021-08-08 14:40:00|440.66|436.56|437.5|433.4|440.66|436.56|437.27|433.17|795
1628433900000|2021-08-08 14:45:00|437.53|433.43|439.19|435.09|439.82|435.72|437.44|433.34|778
1628434200000|2021-08-08 14:50:00|439.18|435.08|437.86|433.76|439.38|435.28|437.65|433.55|634
1628434500000|2021-08-08 14:55:00|437.87|433.77|435.98|431.88|438.8|434.7|435.62|431.52|749
1628434800000|2021-08-08 15:00:00|435.99|431.89|437.5|433.4|438.06|433.96|435.73|431.63|815
1628435100000|2021-08-08 15:05:00|437.48|433.38|439.09|434.99|439.18|435.08|437.48|433.38|658
1628435400000|2021-08-08 15:10:00|439.11|435.01|437.7|433.6|439.37|435.27|437.59|433.49|665
1628435700000|2021-08-08 15:15:00|437.68|433.58|438.67|434.57|439.31|435.21|437.56|433.46|629
1628436000000|2021-08-08 15:20:00|438.69|434.59|438.6|434.5|438.97|434.87|437.73|433.63|509
1628436300000|2021-08-08 15:25:00|438.62|434.52|437.3|433.2|438.71|434.61|436.51|432.41|586
1628436600000|2021-08-08 15:30:00|437.34|433.24|437.68|433.58|437.68|433.58|435.84|431.74|772
1628436900000|2021-08-08 15:35:00|437.62|433.52|438.9|434.8|439.02|434.92|437.12|433.02|652
1628437200000|2021-08-08 15:40:00|438.89|434.79|437.56|433.46|438.89|434.79|437.4|433.3|587
1628437500000|2021-08-08 15:45:00|437.53|433.43|438.56|434.46|438.67|434.57|437.17|433.07|515
1628437800000|2021-08-08 15:50:00|438.57|434.47|437.82|433.72|439.02|434.92|437.77|433.67|538
1628438100000|2021-08-08 15:55:00|437.83|433.73|437.35|433.25|438.18|434.08|436.86|432.76|628
1628438400000|2021-08-08 16:00:00|437.34|433.24|435.34|431.24|438.13|434.03|434.41|430.31|809
1628438700000|2021-08-08 16:05:00|435.37|431.27|436.92|432.82|437.94|433.84|435.37|431.27|722
1628439000000|2021-08-08 16:10:00|436.89|432.79|439.62|435.52|440.4|436.3|436.68|432.58|602
1628439300000|2021-08-08 16:15:00|439.61|435.51|439.5|435.4|440.8|436.7|438.73|434.63|709
1628439600000|2021-08-08 16:20:00|439.52|435.42|439.49|435.39|439.63|435.53|438.93|434.83|466
1628439900000|2021-08-08 16:25:00|439.48|435.38|439.12|435.02|439.48|435.38|438.01|433.91|514
1628440200000|2021-08-08 16:30:00|439.13|435.03|436.82|432.72|439.15|435.05|436.64|432.54|568
1628440500000|2021-08-08 16:35:00|436.8|432.7|436.66|432.56|437.66|433.56|435.95|431.85|597
1628440800000|2021-08-08 16:40:00|436.68|432.58|435.52|431.42|437.2|433.1|435.48|431.38|568
1628441100000|2021-08-08 16:45:00|435.55|431.45|435.08|430.98|436.92|432.82|435.04|430.94|706
1628441400000|2021-08-08 16:50:00|434.95|430.85|433.36|429.26|435.05|430.95|433.16|429.06|817
1628441700000|2021-08-08 16:55:00|433.37|429.27|432.75|428.65|433.92|429.82|432.74|428.64|612
1628442000000|2021-08-08 17:00:00|432.78|428.68|430.4|426.3|433.81|429.71|430.39|426.29|678
1628442300000|2021-08-08 17:05:00|430.45|426.35|429.55|425.45|431.03|426.93|428.82|424.72|782
1628442600000|2021-08-08 17:10:00|429.51|425.41|429.43|425.33|431.32|427.22|428.66|424.56|783
1628442900000|2021-08-08 17:15:00|429.44|425.34|430.24|426.14|430.62|426.52|429.28|425.18|677
1628443200000|2021-08-08 17:20:00|430.23|426.13|431.42|427.32|432.67|428.57|430.23|426.13|692
1628443500000|2021-08-08 17:25:00|431.41|427.31|432.95|428.85|433.15|429.05|431.37|427.27|601
1628443800000|2021-08-08 17:30:00|432.97|428.87|433.81|429.71|434.2|430.1|432.97|428.87|581
1628444100000|2021-08-08 17:35:00|433.8|429.7|433.91|429.81|434.34|430.24|432.28|428.18|654
1628444400000|2021-08-08 17:40:00|433.96|429.86|433.84|429.74|434.2|430.1|433.46|429.36|622
1628444700000|2021-08-08 17:45:00|433.81|429.71|433.09|428.99|434.11|430.01|432.84|428.74|647
1628445000000|2021-08-08 17:50:00|433.12|429.02|433.35|429.25|433.38|429.28|432.2|428.1|537
1628445300000|2021-08-08 17:55:00|433.36|429.26|431.28|427.18|433.36|429.26|430.9|426.8|592
1628445600000|2021-08-08 18:00:00|431.29|427.19|431.24|427.14|432.1|428|430.55|426.45|683
1628445900000|2021-08-08 18:05:00|431.22|427.12|432.38|428.28|433.01|428.91|431.06|426.96|633
1628446200000|2021-08-08 18:10:00|432.37|428.27|432.24|428.14|433.47|429.37|432.18|428.08|622
1628446500000|2021-08-08 18:15:00|432.22|428.12|432.86|428.76|433.48|429.38|431.86|427.76|550
1628446800000|2021-08-08 18:20:00|432.87|428.77|431.3|427.2|432.89|428.79|430.93|426.83|547
1628447100000|2021-08-08 18:25:00|431.29|427.19|433.32|429.22|433.32|429.22|431.06|426.96|461
1628447400000|2021-08-08 18:30:00|433.31|429.21|433.26|429.16|433.61|429.51|432.53|428.43|534
1628447700000|2021-08-08 18:35:00|433.23|429.13|430.85|426.75|433.23|429.13|430.78|426.68|629
1628448000000|2021-08-08 18:40:00|430.84|426.74|430.04|425.94|431.22|427.12|429.97|425.87|548
1628448300000|2021-08-08 18:45:00|430.05|425.95|430.96|426.86|432.2|428.1|429.71|425.61|561
1628448600000|2021-08-08 18:50:00|430.97|426.87|429.41|425.31|431.72|427.62|429.38|425.28|550
1628448900000|2021-08-08 18:55:00|429.4|425.3|428.86|424.76|429.61|425.51|427.47|423.37|696
1628449200000|2021-08-08 19:00:00|428.81|424.71|428.12|424.02|429.24|425.14|427.88|423.78|744
1628449500000|2021-08-08 19:05:00|428.13|424.03|428.75|424.65|429.1|425|427.6|423.5|721
1628449800000|2021-08-08 19:10:00|428.74|424.64|425.72|421.62|428.76|424.66|425.24|421.14|803
1628450100000|2021-08-08 19:15:00|425.71|421.61|426.29|422.19|426.68|422.58|425.36|421.26|750
1628450400000|2021-08-08 19:20:00|426.31|422.21|427.35|423.25|427.67|423.57|426.22|422.12|682
1628450700000|2021-08-08 19:25:00|427.34|423.24|429.69|425.59|430.18|426.08|427.26|423.16|737
1628451000000|2021-08-08 19:30:00|429.72|425.62|430.73|426.63|430.78|426.68|428.97|424.87|711
1628451300000|2021-08-08 19:35:00|430.74|426.64|429.87|425.77|430.83|426.73|429.86|425.76|583
1628451600000|2021-08-08 19:40:00|429.86|425.76|429.2|425.1|430.38|426.28|429.2|425.1|476
1628451900000|2021-08-08 19:45:00|429.22|425.12|427.9|423.8|429.31|425.21|427.03|422.93|703
1628452200000|2021-08-08 19:50:00|427.91|423.81|428.02|423.92|428.32|424.22|427.2|423.1|572
1628452500000|2021-08-08 19:55:00|428.01|423.91|429.46|425.36|429.47|425.37|427.73|423.63|581
1628452800000|2021-08-08 20:00:00|429.45|425.35|426.75|422.65|429.88|425.78|426.68|422.58|647
1628453100000|2021-08-08 20:05:00|426.78|422.68|428.56|424.46|428.92|424.82|426.34|422.24|729
1628453400000|2021-08-08 20:10:00|428.55|424.45|429.87|425.77|430.27|426.17|428.35|424.25|715
1628453700000|2021-08-08 20:15:00|429.85|425.75|433.5|429.4|434.15|430.05|429.78|425.68|827
1628454000000|2021-08-08 20:20:00|433.51|429.41|431.93|427.83|433.53|429.43|431.62|427.52|767
1628454300000|2021-08-08 20:25:00|431.92|427.82|431.18|427.08|432.32|428.22|430.58|426.48|691
1628454600000|2021-08-08 20:30:00|431.2|427.1|429.68|425.58|431.79|427.69|429.32|425.22|612
1628454900000|2021-08-08 20:35:00|429.7|425.6|428.1|424|429.75|425.65|427.5|423.4|525
1628455200000|2021-08-08 20:40:00|428.09|423.99|427.5|423.4|428.3|424.2|427.34|423.24|599
1628455500000|2021-08-08 20:45:00|427.51|423.41|428.42|424.32|428.96|424.86|426.77|422.67|585
1628455800000|2021-08-08 20:50:00|428.4|424.3|431.23|427.13|431.57|427.47|428.39|424.29|608
1628456100000|2021-08-08 20:55:00|431.22|427.12|429.71|425.61|431.23|427.13|428.37|424.27|618
1628456400000|2021-08-08 21:00:00|429.74|425.64|431.36|427.26|431.57|427.47|429.74|425.64|566
1628456700000|2021-08-08 21:05:00|431.34|427.24|430.4|426.3|431.34|427.24|429.46|425.36|549
1628457000000|2021-08-08 21:10:00|430.37|426.27|429.75|425.65|430.43|426.33|428.44|424.34|512
1628457300000|2021-08-08 21:15:00|429.82|425.72|430.26|426.16|430.4|426.3|429.26|425.16|411
1628457600000|2021-08-08 21:20:00|430.24|426.14|430.75|426.65|430.8|426.7|429.81|425.71|347
1628457900000|2021-08-08 21:25:00|430.74|426.64|432.11|428.01|432.11|428.01|430.69|426.59|325
1628458200000|2021-08-08 21:30:00|432.1|428|431.76|427.66|432.11|428.01|431.38|427.28|392
1628458500000|2021-08-08 21:35:00|431.77|427.67|433.27|429.17|433.35|429.25|431.77|427.67|365
1628458800000|2021-08-08 21:40:00|433.3|429.2|433.66|429.56|433.68|429.58|432.55|428.45|357
1628459100000|2021-08-08 21:45:00|433.59|429.49|432.48|428.38|433.6|429.5|431.81|427.71|499
1628459400000|2021-08-08 21:50:00|432.49|428.39|432.71|428.61|432.71|428.61|431.53|427.43|515
1628459700000|2021-08-08 21:55:00|432.72|428.62|433.25|429.15|433.36|429.26|432.21|428.11|396
1628460000000|2021-08-08 22:00:00|433.24|429.14|433.7|429.6|433.7|429.6|432.31|428.21|433
1628460300000|2021-08-08 22:05:00|433.69|429.59|435.08|430.98|435.1|431|433.13|429.03|458
1628460600000|2021-08-08 22:10:00|435.07|430.97|435.63|431.53|435.66|431.56|434.33|430.23|498
1628460900000|2021-08-08 22:15:00|435.66|431.56|434.8|430.7|435.73|431.63|434.47|430.37|713
1628461200000|2021-08-08 22:20:00|434.79|430.69|434.85|430.75|435.22|431.12|434.05|429.95|616
1628461500000|2021-08-08 22:25:00|434.86|430.76|434.9|430.8|434.9|430.8|434.25|430.15|587
1628461800000|2021-08-08 22:30:00|434.91|430.81|433.86|429.76|434.94|430.84|433.66|429.56|532
1628462100000|2021-08-08 22:35:00|433.85|429.75|434.13|430.03|434.26|430.16|433.38|429.28|493
1628462400000|2021-08-08 22:40:00|434.12|430.02|434.06|429.96|434.39|430.29|433.85|429.75|476
1628462700000|2021-08-08 22:45:00|434.05|429.95|435.94|431.84|436.03|431.93|434.03|429.93|436
1628463000000|2021-08-08 22:50:00|435.95|431.85|436.17|432.07|436.59|432.49|435.94|431.84|406
1628463300000|2021-08-08 22:55:00|436.18|432.08|435.13|431.03|436.71|432.61|435.08|430.98|415
1628463600000|2021-08-08 23:00:00|435.12|431.02|436.18|432.08|436.5|432.4|435.08|430.98|479
1628463900000|2021-08-08 23:05:00|436.2|432.1|435.72|431.62|436.34|432.24|434.98|430.88|529
1628464200000|2021-08-08 23:10:00|435.71|431.61|435.15|431.05|435.86|431.76|434.93|430.83|465
1628464500000|2021-08-08 23:15:00|435.25|431.15|434.57|430.47|435.59|431.49|434.53|430.43|460
1628464800000|2021-08-08 23:20:00|434.58|430.48|433.5|429.4|435.2|431.1|433.01|428.91|586
1628465100000|2021-08-08 23:25:00|433.48|429.38|434.03|429.93|434.62|430.52|433.27|429.17|636
1628465400000|2021-08-08 23:30:00|434.08|429.98|433.43|429.33|434.55|430.45|433.43|429.33|292
1628465700000|2021-08-08 23:35:00|433.41|429.31|431.78|427.68|435.38|431.28|431.59|427.49|476
1628466000000|2021-08-08 23:40:00|431.72|427.62|431.33|427.23|432.58|428.48|430.15|426.05|664
1628466300000|2021-08-08 23:45:00|431.31|427.21|430.43|426.33|432|427.9|430.4|426.3|553
1628466600000|2021-08-08 23:50:00|430.41|426.31|430.46|426.36|431.75|427.65|430.14|426.04|594
1628466900000|2021-08-08 23:55:00|430.5|426.4|431.46|427.36|431.7|427.6|430.32|426.22|560
1628467200000|2021-08-09 00:00:00|431.47|427.37|431.43|427.33|433.39|429.29|431.43|427.33|619
1628467500000|2021-08-09 00:05:00|431.48|427.38|428.56|424.46|432.31|428.21|428.56|424.46|701
1628467800000|2021-08-09 00:10:00|428.63|424.53|426.28|422.18|429.43|425.33|425.37|421.27|758
1628468100000|2021-08-09 00:15:00|426.29|422.19|427.58|423.48|428.07|423.97|425.32|421.22|741
1628468400000|2021-08-09 00:20:00|427.61|423.51|426.71|422.61|428.03|423.93|426.69|422.59|576
1628468700000|2021-08-09 00:25:00|426.81|422.71|426.63|422.53|428.16|424.06|426.56|422.46|609
1628469000000|2021-08-09 00:30:00|426.65|422.55|426.35|422.25|427.91|423.81|426.13|422.03|614
1628469300000|2021-08-09 00:35:00|426.3|422.2|426.23|422.13|427.33|423.23|425.82|421.72|601
1628469600000|2021-08-09 00:40:00|426.2|422.1|423.38|419.28|426.33|422.23|422.82|418.72|683
1628469900000|2021-08-09 00:45:00|423.48|419.38|422.55|418.45|423.65|419.55|420.29|416.19|798
1628470200000|2021-08-09 00:50:00|422.54|418.44|422.72|418.62|423.59|419.49|421.94|417.84|695
1628470500000|2021-08-09 00:55:00|422.79|418.69|422.13|418.03|423.6|419.5|421.8|417.7|651
1628470800000|2021-08-09 01:00:00|422.14|418.04|422.06|417.96|422.74|418.64|421.52|417.42|651
1628471100000|2021-08-09 01:05:00|422.11|418.01|420.23|416.13|422.46|418.36|419.82|415.72|719
1628471400000|2021-08-09 01:10:00|420.24|416.14|418.31|414.21|420.32|416.22|418.08|413.98|710
1628471700000|2021-08-09 01:15:00|418.41|414.31|421.23|417.13|421.5|417.4|418.2|414.1|706
1628472000000|2021-08-09 01:20:00|421.25|417.15|422.73|418.63|422.9|418.8|421.23|417.13|561
1628472300000|2021-08-09 01:25:00|422.74|418.64|422.22|418.12|423.07|418.97|422.15|418.05|544
1628472600000|2021-08-09 01:30:00|422.24|418.14|422.74|418.64|424.9|420.8|420.81|416.71|616
1628472900000|2021-08-09 01:35:00|422.72|418.62|423.89|419.79|424.57|420.47|422.56|418.46|637
1628473200000|2021-08-09 01:40:00|423.9|419.8|423.42|419.32|425.48|421.38|422.37|418.27|608
1628473500000|2021-08-09 01:45:00|423.43|419.33|424.72|420.62|424.72|420.62|422.84|418.74|518
1628473800000|2021-08-09 01:50:00|424.73|420.63|423.09|418.99|424.88|420.78|423.01|418.91|539
1628474100000|2021-08-09 01:55:00|423.1|419|423.26|419.16|424.05|419.95|422.34|418.24|491
1628474400000|2021-08-09 02:00:00|423.27|419.17|424.72|420.62|424.77|420.67|422.77|418.67|576
1628474700000|2021-08-09 02:05:00|424.71|420.61|423.43|419.33|424.72|420.62|422.66|418.56|623
1628475000000|2021-08-09 02:10:00|423.44|419.34|424.84|420.74|424.99|420.89|422.81|418.71|503
1628475300000|2021-08-09 02:15:00|424.87|420.77|424.16|420.06|424.95|420.85|423.69|419.59|593
1628475600000|2021-08-09 02:20:00|424.15|420.05|425.43|421.33|425.9|421.8|424.07|419.97|470
1628475900000|2021-08-09 02:25:00|425.49|421.39|424.66|420.56|425.58|421.48|424.35|420.25|433
1628476200000|2021-08-09 02:30:00|424.81|420.71|425.64|421.54|425.78|421.68|424.14|420.04|462
1628476500000|2021-08-09 02:35:00|425.61|421.51|426.2|422.1|426.49|422.39|425.17|421.07|360
1628476800000|2021-08-09 02:40:00|426.23|422.13|426.33|422.23|426.33|422.23|424.76|420.66|568
1628477100000|2021-08-09 02:45:00|426.26|422.16|426.32|422.22|426.67|422.57|425.66|421.56|547
1628477400000|2021-08-09 02:50:00|426.34|422.24|425.91|421.81|426.48|422.38|425.47|421.37|619
1628477700000|2021-08-09 02:55:00|425.98|421.88|426|421.9|426.17|422.07|425.13|421.03|506
1628478000000|2021-08-09 03:00:00|425.98|421.88|424.81|420.71|426|421.9|424.52|420.42|449
1628478300000|2021-08-09 03:05:00|424.79|420.69|424.3|420.2|424.98|420.88|424.1|420|480
1628478600000|2021-08-09 03:10:00|424.32|420.22|423.51|419.41|424.45|420.35|423.5|419.4|483
1628478900000|2021-08-09 03:15:00|423.5|419.4|424.75|420.65|424.98|420.88|423.5|419.4|449
1628479200000|2021-08-09 03:20:00|424.76|420.66|424.55|420.45|425.79|421.69|424.55|420.45|455
1628479500000|2021-08-09 03:25:00|424.54|420.44|425.63|421.53|425.88|421.78|424.46|420.36|440
1628479800000|2021-08-09 03:30:00|425.55|421.45|427.34|423.24|427.54|423.44|425.55|421.45|371
1628480100000|2021-08-09 03:35:00|427.35|423.25|426.83|422.73|427.49|423.39|426.1|422|402
1628480400000|2021-08-09 03:40:00|426.85|422.75|427.43|423.33|428.02|423.92|426|421.9|567
1628480700000|2021-08-09 03:45:00|427.49|423.39|427.2|423.1|427.93|423.83|426.99|422.89|462
1628481000000|2021-08-09 03:50:00|427.18|423.08|427.24|423.14|427.55|423.45|426.93|422.83|516
1628481300000|2021-08-09 03:55:00|427.26|423.16|427.32|423.22|427.56|423.46|427.03|422.93|426
1628481600000|2021-08-09 04:00:00|427.36|423.26|427.85|423.75|428.57|424.47|427.04|422.94|602
1628481900000|2021-08-09 04:05:00|427.87|423.77|426.19|422.09|428.01|423.91|425.87|421.77|550
1628482200000|2021-08-09 04:10:00|426.21|422.11|425.7|421.6|426.58|422.48|425.47|421.37|509
1628482500000|2021-08-09 04:15:00|425.64|421.54|425.91|421.81|426.49|422.39|425.53|421.43|573
1628482800000|2021-08-09 04:20:00|425.98|421.88|426.18|422.08|426.37|422.27|425.6|421.5|515
1628483100000|2021-08-09 04:25:00|426.17|422.07|427.29|423.19|427.65|423.55|426.15|422.05|343
1628483400000|2021-08-09 04:30:00|427.15|423.05|429.38|425.28|429.56|425.46|427.15|423.05|453
1628483700000|2021-08-09 04:35:00|429.35|425.25|429.7|425.6|430.2|426.1|428.77|424.67|636
1628484000000|2021-08-09 04:40:00|429.69|425.59|429.79|425.69|430.05|425.95|429.07|424.97|477
1628484300000|2021-08-09 04:45:00|429.76|425.66|428.92|424.82|429.98|425.88|428.72|424.62|523
1628484600000|2021-08-09 04:50:00|428.95|424.85|428.18|424.08|429.09|424.99|427.52|423.42|454
1628484900000|2021-08-09 04:55:00|428.17|424.07|428.78|424.68|429.02|424.92|427.82|423.72|422
1628485200000|2021-08-09 05:00:00|428.77|424.67|428.88|424.78|429.74|425.64|428.41|424.31|508
1628485500000|2021-08-09 05:05:00|428.87|424.77|430.16|426.06|430.17|426.07|428.87|424.77|455
1628485800000|2021-08-09 05:10:00|430.18|426.08|429.46|425.36|430.19|426.09|429.3|425.2|523
1628486100000|2021-08-09 05:15:00|429.47|425.37|429.33|425.23|429.85|425.75|429|424.9|419
1628486400000|2021-08-09 05:20:00|429.32|425.22|429.76|425.66|430.01|425.91|429.32|425.22|391
1628486700000|2021-08-09 05:25:00|429.75|425.65|429.86|425.76|429.87|425.77|429.14|425.04|269
1628487000000|2021-08-09 05:30:00|429.88|425.78|429.99|425.89|430.33|426.23|429.46|425.36|390
1628487300000|2021-08-09 05:35:00|429.86|425.76|429.15|425.05|430.1|426|428.77|424.67|441
1628487600000|2021-08-09 05:40:00|429.16|425.06|429.42|425.32|429.9|425.8|429.02|424.92|356
1628487900000|2021-08-09 05:45:00|429.35|425.25|428.59|424.49|429.87|425.77|428.43|424.33|606
1628488200000|2021-08-09 05:50:00|428.61|424.51|428.88|424.78|428.99|424.89|427.88|423.78|545
1628488500000|2021-08-09 05:55:00|428.9|424.8|429.56|425.46|429.86|425.76|428.78|424.68|476
1628488800000|2021-08-09 06:00:00|429.59|425.49|428.91|424.81|431.28|427.18|428.79|424.69|558
1628489100000|2021-08-09 06:05:00|428.89|424.79|427.74|423.64|429.34|425.24|426.57|422.47|658
1628489400000|2021-08-09 06:10:00|427.77|423.67|427.28|423.18|428.75|424.65|426.66|422.56|557
1628489700000|2021-08-09 06:15:00|427.3|423.2|426.23|422.13|427.76|423.66|424.97|420.87|719
1628490000000|2021-08-09 06:20:00|426.24|422.14|426.37|422.27|426.65|422.55|425.07|420.97|602
1628490300000|2021-08-09 06:25:00|426.42|422.32|425.35|421.25|426.76|422.66|425.34|421.24|478
1628490600000|2021-08-09 06:30:00|425.33|421.23|427.03|422.93|427.33|423.23|425.28|421.18|518
1628490900000|2021-08-09 06:35:00|427.05|422.95|429.48|425.38|429.93|425.83|427.05|422.95|511
1628491200000|2021-08-09 06:40:00|429.46|425.36|427.54|423.44|429.57|425.47|427.37|423.27|547
1628491500000|2021-08-09 06:45:00|427.55|423.45|427.71|423.61|428.5|424.4|426.84|422.74|447
1628491800000|2021-08-09 06:50:00|427.67|423.57|428.32|424.22|428.51|424.41|427.24|423.14|457
1628492100000|2021-08-09 06:55:00|428.34|424.24|427.73|423.63|428.5|424.4|427.55|423.45|525
1628492400000|2021-08-09 07:00:00|427.72|423.62|429.07|424.97|429.18|425.08|427.72|423.62|420
1628492700000|2021-08-09 07:05:00|429.09|424.99|428.1|424|429.25|425.15|428.1|424|521
1628493000000|2021-08-09 07:10:00|428.06|423.96|435.53|431.43|437.96|433.86|428.03|423.93|913
1628493300000|2021-08-09 07:15:00|435.52|431.42|432.05|427.95|436.08|431.98|431.68|427.58|712
1628493600000|2021-08-09 07:20:00|431.96|427.86|430.57|426.47|432.36|428.26|430.13|426.03|622
1628493900000|2021-08-09 07:25:00|430.49|426.39|430.54|426.44|430.91|426.81|430.24|426.14|588
1628494200000|2021-08-09 07:30:00|430.71|426.61|431.03|426.93|431.03|426.93|429.24|425.14|491
1628494500000|2021-08-09 07:35:00|431.04|426.94|432.48|428.38|432.74|428.64|431.04|426.94|576
1628494800000|2021-08-09 07:40:00|432.52|428.42|433.23|429.13|434.06|429.96|431.93|427.83|663
1628495100000|2021-08-09 07:45:00|433.24|429.14|434.59|430.49|434.82|430.72|433.24|429.14|600
1628495400000|2021-08-09 07:50:00|434.58|430.48|433.29|429.19|434.86|430.76|432.63|428.53|599
1628495700000|2021-08-09 07:55:00|433.31|429.21|434.67|430.57|434.9|430.8|433.28|429.18|632
1628496000000|2021-08-09 08:00:00|434.62|430.52|433.94|429.84|435.11|431.01|433.07|428.97|690
1628496300000|2021-08-09 08:05:00|433.92|429.82|433.76|429.66|434.9|430.8|433.55|429.45|646
1628496600000|2021-08-09 08:10:00|433.74|429.64|433.57|429.47|433.79|429.69|433.13|429.03|563
1628496900000|2021-08-09 08:15:00|433.64|429.54|433.68|429.58|433.78|429.68|433.18|429.08|436
1628497200000|2021-08-09 08:20:00|433.69|429.59|433.89|429.79|434.46|430.36|433.52|429.42|432
1628497500000|2021-08-09 08:25:00|433.8|429.7|433.45|429.35|434.03|429.93|432.44|428.34|515
1628497800000|2021-08-09 08:30:00|433.27|429.17|435.53|431.43|436.09|431.99|433.14|429.04|440
1628498100000|2021-08-09 08:35:00|435.51|431.41|435.35|431.25|436.01|431.91|434.91|430.81|541
1628498400000|2021-08-09 08:40:00|435.33|431.23|435.33|431.23|435.8|431.7|434.88|430.78|488
1628498700000|2021-08-09 08:45:00|435.29|431.19|435.66|431.56|436.2|432.1|435.18|431.08|451
1628499000000|2021-08-09 08:50:00|435.68|431.58|435.43|431.33|436.11|432.01|435.14|431.04|594
1628499300000|2021-08-09 08:55:00|435.39|431.29|435.92|431.82|436.19|432.09|435.23|431.13|547
1628499600000|2021-08-09 09:00:00|435.95|431.85|434.26|430.16|436|431.9|434.18|430.08|538
1628499900000|2021-08-09 09:05:00|434.24|430.14|434.46|430.36|434.7|430.6|434.17|430.07|451
1628500200000|2021-08-09 09:10:00|434.5|430.4|438.47|434.37|438.54|434.44|434.5|430.4|640
1628500500000|2021-08-09 09:15:00|438.45|434.35|439.81|435.71|440.06|435.96|436.87|432.77|800
1628500800000|2021-08-09 09:20:00|439.82|435.72|440.7|436.6|441.58|437.48|439.46|435.36|751
1628501100000|2021-08-09 09:25:00|440.62|436.52|440.79|436.69|441.37|437.27|440.13|436.03|734
1628501400000|2021-08-09 09:30:00|440.87|436.77|440.69|436.59|441.03|436.93|439.4|435.3|650
1628501700000|2021-08-09 09:35:00|440.71|436.61|440.8|436.7|441.14|437.04|439.89|435.79|705
1628502000000|2021-08-09 09:40:00|440.82|436.72|441.7|437.6|441.93|437.83|439.93|435.83|647
1628502300000|2021-08-09 09:45:00|441.71|437.61|442.5|438.4|443.34|439.24|440.81|436.71|674
1628502600000|2021-08-09 09:50:00|442.48|438.38|441.76|437.66|442.48|438.38|441.09|436.99|722
1628502900000|2021-08-09 09:55:00|441.77|437.67|442.21|438.11|442.35|438.25|441.5|437.4|528
1628503200000|2021-08-09 10:00:00|442.25|438.15|443.73|439.63|444.22|440.12|442.19|438.09|670
1628503500000|2021-08-09 10:05:00|443.8|439.7|443.18|439.08|443.96|439.86|442.86|438.76|661
1628503800000|2021-08-09 10:10:00|443.15|439.05|443.76|439.66|444.18|440.08|442.87|438.77|632
1628504100000|2021-08-09 10:15:00|443.82|439.72|442.96|438.86|444.59|440.49|441.97|437.87|663
1628504400000|2021-08-09 10:20:00|442.97|438.87|441.72|437.62|443.2|439.1|441.35|437.25|606
1628504700000|2021-08-09 10:25:00|441.75|437.65|442.4|438.3|442.5|438.4|441.56|437.46|489
1628505000000|2021-08-09 10:30:00|442.34|438.24|442.9|438.8|443.37|439.27|442.17|438.07|502
1628505300000|2021-08-09 10:35:00|442.84|438.74|443.81|439.71|444.06|439.96|442.83|438.73|449
1628505600000|2021-08-09 10:40:00|443.78|439.68|446.41|442.31|446.8|442.7|443.65|439.55|677
1628505900000|2021-08-09 10:45:00|446.6|442.5|445.3|441.2|446.68|442.58|444.83|440.73|735
1628506200000|2021-08-09 10:50:00|445.34|441.24|445.98|441.88|446.46|442.36|445.09|440.99|609
1628506500000|2021-08-09 10:55:00|446|441.9|446.45|442.35|446.45|442.35|445.12|441.02|595
1628506800000|2021-08-09 11:00:00|446.49|442.39|445.37|441.27|446.98|442.88|445.26|441.16|695
1628507100000|2021-08-09 11:05:00|445.5|441.4|446.9|442.8|447.38|443.28|445.31|441.21|717
1628507400000|2021-08-09 11:10:00|446.91|442.81|448.05|443.95|448.25|444.15|446.83|442.73|646
1628507700000|2021-08-09 11:15:00|448.07|443.97|449.38|445.28|449.94|445.84|447.27|443.17|655
1628508000000|2021-08-09 11:20:00|449.48|445.38|451.12|447.02|451.83|447.73|449.29|445.19|603
1628508300000|2021-08-09 11:25:00|451.03|446.93|449.22|445.12|451.21|447.11|449.07|444.97|586
1628508600000|2021-08-09 11:30:00|449.23|445.13|447.82|443.72|450.45|446.35|447.63|443.53|637
1628508900000|2021-08-09 11:35:00|447.83|443.73|448.11|444.01|448.56|444.46|447.47|443.37|429
1628509200000|2021-08-09 11:40:00|448.1|444|449.48|445.38|449.64|445.54|448.05|443.95|463
1628509500000|2021-08-09 11:45:00|449.46|445.36|448.76|444.66|449.93|445.83|448.57|444.47|655
1628509800000|2021-08-09 11:50:00|448.8|444.7|450.49|446.39|450.8|446.7|448.7|444.6|589
1628510100000|2021-08-09 11:55:00|450.48|446.38|449.3|445.2|450.55|446.45|448.8|444.7|710
1628510400000|2021-08-09 12:00:00|449.29|445.19|448.87|444.77|449.85|445.75|447.68|443.58|644
1628510700000|2021-08-09 12:05:00|448.91|444.81|446.34|442.24|448.91|444.81|446.34|442.24|691
1628511000000|2021-08-09 12:10:00|446.33|442.23|447.32|443.22|447.87|443.77|446.07|441.97|671
1628511300000|2021-08-09 12:15:00|447.44|443.34|445.79|441.69|447.55|443.45|445.49|441.39|608
1628511600000|2021-08-09 12:20:00|445.78|441.68|446.69|442.59|447.52|443.42|445.68|441.58|469
1628511900000|2021-08-09 12:25:00|446.68|442.58|447.79|443.69|448.14|444.04|446.67|442.57|505
1628512200000|2021-08-09 12:30:00|447.76|443.66|447.54|443.44|449.07|444.97|447.21|443.11|587
1628512500000|2021-08-09 12:35:00|447.56|443.46|447.83|443.73|448.56|444.46|447.55|443.45|491
1628512800000|2021-08-09 12:40:00|447.84|443.74|447.18|443.08|448.68|444.58|447.08|442.98|514
1628513100000|2021-08-09 12:45:00|447.19|443.09|448.1|444|448.38|444.28|447.19|443.09|559
1628513400000|2021-08-09 12:50:00|448.11|444.01|447.12|443.02|448.15|444.05|447.12|443.02|507
1628513700000|2021-08-09 12:55:00|447.2|443.1|448.08|443.98|448.2|444.1|447.09|442.99|484
1628514000000|2021-08-09 13:00:00|448.07|443.97|448.3|444.2|449.95|445.85|448.05|443.95|646
1628514300000|2021-08-09 13:05:00|448.29|444.19|447.15|443.05|448.31|444.21|446.87|442.77|546
1628514600000|2021-08-09 13:10:00|447.16|443.06|447.81|443.71|448.21|444.11|447.09|442.99|473
1628514900000|2021-08-09 13:15:00|447.84|443.74|447.84|443.74|448.05|443.95|447.51|443.41|519
1628515200000|2021-08-09 13:20:00|447.91|443.81|449.45|445.35|449.45|445.35|447.91|443.81|413
1628515500000|2021-08-09 13:25:00|449.46|445.36|450.26|446.16|450.57|446.47|449.16|445.06|585
1628515800000|2021-08-09 13:30:00|450.23|446.13|450.18|446.08|450.88|446.78|450|445.9|599
1628516100000|2021-08-09 13:35:00|450.15|446.05|450.6|446.5|450.61|446.51|449.49|445.39|551
1628516400000|2021-08-09 13:40:00|450.57|446.47|450.1|446|450.67|446.57|449.93|445.83|515
1628516700000|2021-08-09 13:45:00|450.12|446.02|448.79|444.69|450.57|446.47|448.35|444.25|556
1628517000000|2021-08-09 13:50:00|448.89|444.79|443.95|439.85|449.14|445.04|443.6|439.5|736
1628517300000|2021-08-09 13:55:00|443.92|439.82|443.94|439.84|444.95|440.85|443|438.9|782
1628517600000|2021-08-09 14:00:00|443.89|439.79|445.35|441.25|446.3|442.2|443.76|439.66|579
1628517900000|2021-08-09 14:05:00|445.37|441.27|451.15|447.05|451.88|447.78|445.37|441.27|691
1628518200000|2021-08-09 14:10:00|451.14|447.04|449.91|445.81|451.54|447.44|449.06|444.96|795
1628518500000|2021-08-09 14:15:00|449.89|445.79|451.15|447.05|451.19|447.09|449.82|445.72|670
1628518800000|2021-08-09 14:20:00|451.06|446.96|454.03|449.93|454.78|450.68|451.06|446.96|820
1628519100000|2021-08-09 14:25:00|454.02|449.92|452.77|448.67|454.15|450.05|452.13|448.03|723
1628519400000|2021-08-09 14:30:00|452.78|448.68|449.55|445.45|452.85|448.75|449.4|445.3|784
1628519700000|2021-08-09 14:35:00|449.49|445.39|451.27|447.17|451.5|447.4|449.26|445.16|766
1628520000000|2021-08-09 14:40:00|451.26|447.16|451.13|447.03|453.15|449.05|450.97|446.87|703
1628520300000|2021-08-09 14:45:00|451.18|447.08|450.63|446.53|452.54|448.44|450.51|446.41|719
1628520600000|2021-08-09 14:50:00|450.71|446.61|450.11|446.01|450.71|446.61|448.82|444.72|692
1628520900000|2021-08-09 14:55:00|450.09|445.99|450.22|446.12|451.92|447.82|449.89|445.79|651
1628521200000|2021-08-09 15:00:00|450.23|446.13|451.19|447.09|451.69|447.59|450.23|446.13|653
1628521500000|2021-08-09 15:05:00|451.17|447.07|452.15|448.05|452.21|448.11|451.15|447.05|549
1628521800000|2021-08-09 15:10:00|452.14|448.04|454.78|450.68|454.84|450.74|452.11|448.01|550
1628522100000|2021-08-09 15:15:00|454.81|450.71|456.92|452.82|457.02|452.92|454.78|450.68|703
1628522400000|2021-08-09 15:20:00|456.81|452.71|455.82|451.72|456.84|452.74|455.49|451.39|674
1628522700000|2021-08-09 15:25:00|455.83|451.73|456.39|452.29|456.47|452.37|455.59|451.49|578
1628523000000|2021-08-09 15:30:00|456.34|452.24|455.5|451.4|456.4|452.3|454.53|450.43|648
1628523300000|2021-08-09 15:35:00|455.48|451.38|456.24|452.14|456.84|452.74|455.3|451.2|712
1628523600000|2021-08-09 15:40:00|456.27|452.17|455.69|451.59|456.58|452.48|455.37|451.27|634
1628523900000|2021-08-09 15:45:00|455.68|451.58|456.08|451.98|456.13|452.03|454.79|450.69|641
1628524200000|2021-08-09 15:50:00|456.07|451.97|457.06|452.96|457.36|453.26|456.01|451.91|593
1628524500000|2021-08-09 15:55:00|457.01|452.91|456.22|452.12|457.15|453.05|456.22|452.12|665
1628524800000|2021-08-09 16:00:00|456.25|452.15|455.82|451.72|457.21|453.11|453.57|449.47|768
1628525100000|2021-08-09 16:05:00|455.8|451.7|456.75|452.65|457.72|453.62|455.06|450.96|739
1628525400000|2021-08-09 16:10:00|456.64|452.54|453.4|449.3|456.7|452.6|451.94|447.84|775
1628525700000|2021-08-09 16:15:00|453.41|449.31|454.03|449.93|454.65|450.55|453.07|448.97|598
1628526000000|2021-08-09 16:20:00|454.05|449.95|453.62|449.52|455.11|451.01|453.4|449.3|620
1628526300000|2021-08-09 16:25:00|453.61|449.51|451.36|447.26|454.6|450.5|450.51|446.41|589
1628526600000|2021-08-09 16:30:00|451.55|447.45|452.91|448.81|453.3|449.2|451.55|447.45|551
1628526900000|2021-08-09 16:35:00|452.88|448.78|451.91|447.81|453.07|448.97|451.45|447.35|626
1628527200000|2021-08-09 16:40:00|451.93|447.83|452.35|448.25|452.99|448.89|451.32|447.22|650
1628527500000|2021-08-09 16:45:00|452.34|448.24|454.13|450.03|454.24|450.14|452.25|448.15|566
1628527800000|2021-08-09 16:50:00|454.1|450|455.73|451.63|455.81|451.71|454.1|450|523
1628528100000|2021-08-09 16:55:00|455.72|451.62|456.59|452.49|456.77|452.67|455.15|451.05|472
1628528400000|2021-08-09 17:00:00|456.58|452.48|456.54|452.44|456.97|452.87|454.43|450.33|674
1628528700000|2021-08-09 17:05:00|456.56|452.46|454.02|449.92|456.58|452.48|453.94|449.84|704
1628529000000|2021-08-09 17:10:00|454.09|449.99|453.32|449.22|454.25|450.15|452.8|448.7|602
1628529300000|2021-08-09 17:15:00|453.19|449.09|454.11|450.01|454.32|450.22|452.84|448.74|587
1628529600000|2021-08-09 17:20:00|454.22|450.12|454.15|450.05|454.7|450.6|453.55|449.45|634
1628529900000|2021-08-09 17:25:00|454.14|450.04|454.58|450.48|454.78|450.68|453.9|449.8|574
1628530200000|2021-08-09 17:30:00|454.6|450.5|453.83|449.73|454.71|450.61|453.63|449.53|558
1628530500000|2021-08-09 17:35:00|453.77|449.67|454.01|449.91|454.84|450.74|453.35|449.25|470
1628530800000|2021-08-09 17:40:00|454.2|450.1|453.65|449.55|455.1|451|453.61|449.51|582
1628531100000|2021-08-09 17:45:00|453.61|449.51|454.15|450.05|454.33|450.23|453.25|449.15|484
1628531400000|2021-08-09 17:50:00|454.16|450.06|454.87|450.77|455.33|451.23|454.16|450.06|531
1628531700000|2021-08-09 17:55:00|454.88|450.78|454.72|450.62|455.47|451.37|454.24|450.14|571
1628532000000|2021-08-09 18:00:00|454.71|450.61|455.54|451.44|455.79|451.69|454.67|450.57|498
1628532300000|2021-08-09 18:05:00|455.47|451.37|454.72|450.62|455.47|451.37|453.9|449.8|599
1628532600000|2021-08-09 18:10:00|454.73|450.63|454.84|450.74|455.22|451.12|454.5|450.4|494
1628532900000|2021-08-09 18:15:00|454.86|450.76|455.75|451.65|455.86|451.76|454.33|450.23|488
1628533200000|2021-08-09 18:20:00|455.8|451.7|455.71|451.61|456.04|451.94|454.98|450.88|492
1628533500000|2021-08-09 18:25:00|455.65|451.55|455.78|451.68|456.05|451.95|455.23|451.13|504
1628533800000|2021-08-09 18:30:00|455.63|451.53|456.4|452.3|456.41|452.31|455.29|451.19|584
1628534100000|2021-08-09 18:35:00|456.35|452.25|456.71|452.61|456.9|452.8|455.47|451.37|580
1628534400000|2021-08-09 18:40:00|456.74|452.64|458.18|454.08|458.64|454.54|456.65|452.55|731
1628534700000|2021-08-09 18:45:00|458.15|454.05|457.11|453.01|458.57|454.47|456.95|452.85|675
1628535000000|2021-08-09 18:50:00|457.06|452.96|456.46|452.36|457.31|453.21|455.88|451.78|668
1628535300000|2021-08-09 18:55:00|456.53|452.43|455.66|451.56|456.55|452.45|455.21|451.11|565
1628535600000|2021-08-09 19:00:00|455.72|451.62|455.57|451.47|455.77|451.67|454.86|450.76|591
1628535900000|2021-08-09 19:05:00|455.56|451.46|456.09|451.99|456.33|452.23|455.41|451.31|524
1628536200000|2021-08-09 19:10:00|456.11|452.01|457.13|453.03|457.42|453.32|455.72|451.62|532
1628536500000|2021-08-09 19:15:00|457.23|453.13|456.7|452.6|457.44|453.34|456.44|452.34|520
1628536800000|2021-08-09 19:20:00|456.64|452.54|457.13|453.03|457.42|453.32|456.14|452.04|560
1628537100000|2021-08-09 19:25:00|457.16|453.06|456.97|452.87|457.34|453.24|456.53|452.43|420
1628537400000|2021-08-09 19:30:00|456.92|452.82|455.83|451.73|457.1|453|455.78|451.68|334
1628537700000|2021-08-09 19:35:00|455.8|451.7|455.01|450.91|455.87|451.77|454.65|450.55|614
1628538000000|2021-08-09 19:40:00|454.99|450.89|454.97|450.87|455.35|451.25|454.62|450.52|624
1628538300000|2021-08-09 19:45:00|455.04|450.94|455.99|451.89|456.31|452.21|454.91|450.81|566
1628538600000|2021-08-09 19:50:00|456|451.9|452.38|448.28|456.25|452.15|452.09|447.99|614
1628538900000|2021-08-09 19:55:00|452.07|447.97|454.02|449.92|454.22|450.12|451.86|447.76|598
1628539200000|2021-08-09 20:00:00|453.96|449.86|455.06|450.96|455.6|451.5|453.96|449.86|570
1628539500000|2021-08-09 20:05:00|455.07|450.97|455.6|451.5|455.72|451.62|454.98|450.88|484
1628539800000|2021-08-09 20:10:00|455.54|451.44|454.91|450.81|455.96|451.86|454.69|450.59|652
1628540100000|2021-08-09 20:15:00|454.9|450.8|455.92|451.82|456.03|451.93|454.77|450.67|489
1628540400000|2021-08-09 20:20:00|455.91|451.81|457.12|453.02|457.4|453.3|455.9|451.8|438
1628540700000|2021-08-09 20:25:00|457.23|453.13|456.21|452.11|457.29|453.19|456.12|452.02|454
1628541000000|2021-08-09 20:30:00|456.3|452.2|448.68|444.58|456.3|452.2|447.14|443.04|631
1628541300000|2021-08-09 20:35:00|448.69|444.59|451|446.9|451.17|447.07|448.28|444.18|562
1628541600000|2021-08-09 20:40:00|450.99|446.89|450.45|446.35|452.83|448.73|450.45|446.35|694
1628541900000|2021-08-09 20:45:00|450.42|446.32|450.08|445.98|451.45|447.35|449.36|445.26|749
1628542200000|2021-08-09 20:50:00|449.93|445.83|450.53|446.43|451.49|447.39|449.75|445.65|649
1628542500000|2021-08-09 20:55:00|450.52|446.42|448.21|444.11|451.17|447.07|447.97|443.87|618
1628542800000|2021-08-09 21:00:00|448.27|444.17|450.37|446.27|450.68|446.58|448.27|444.17|677
1628543100000|2021-08-09 21:05:00|450.39|446.29|449.81|445.71|451.41|447.31|449.08|444.98|498
1628543400000|2021-08-09 21:10:00|449.82|445.72|446.82|442.72|450.27|446.17|446.25|442.15|727
1628543700000|2021-08-09 21:15:00|446.83|442.73|447.89|443.79|448.54|444.44|446.11|442.01|789
1628544000000|2021-08-09 21:20:00|447.91|443.81|447.32|443.22|448.8|444.7|446.97|442.87|565
1628544300000|2021-08-09 21:25:00|447.3|443.2|448.84|444.74|449.27|445.17|447.14|443.04|456
1628544600000|2021-08-09 21:30:00|448.79|444.69|450.19|446.09|450.26|446.16|448.76|444.66|338
1628544900000|2021-08-09 21:35:00|450.25|446.15|451.62|447.52|452.83|448.73|450.21|446.11|472
1628545200000|2021-08-09 21:40:00|451.63|447.53|453.19|449.09|453.3|449.2|451.54|447.44|503
1628545500000|2021-08-09 21:45:00|453.18|449.08|451.75|447.65|453.2|449.1|451.45|447.35|492
1628545800000|2021-08-09 21:50:00|451.74|447.64|451.59|447.49|452.56|448.46|451.08|446.98|473
1628546100000|2021-08-09 21:55:00|451.56|447.46|451.03|446.93|451.56|447.46|450.3|446.2|435
1628546400000|2021-08-09 22:00:00|451.04|446.94|451.02|446.92|453.33|449.23|450.58|446.48|631
1628546700000|2021-08-09 22:05:00|451.17|447.07|450.76|446.66|451.32|447.22|450.09|445.99|567
1628547000000|2021-08-09 22:10:00|450.77|446.67|450.82|446.72|451.7|447.6|450.39|446.29|523
1628547300000|2021-08-09 22:15:00|450.84|446.74|452.07|447.97|452.5|448.4|450.84|446.74|482
1628547600000|2021-08-09 22:20:00|452.08|447.98|452.85|448.75|453.14|449.04|452.08|447.98|380
1628547900000|2021-08-09 22:25:00|452.87|448.77|452.25|448.15|452.92|448.82|451.78|447.68|491
1628548200000|2021-08-09 22:30:00|452.26|448.16|453.25|449.15|453.28|449.18|452.22|448.12|414
1628548500000|2021-08-09 22:35:00|453.24|449.14|453.74|449.64|454|449.9|452.8|448.7|521
1628548800000|2021-08-09 22:40:00|453.76|449.66|454.24|450.14|454.44|450.34|453.2|449.1|471
1628549100000|2021-08-09 22:45:00|454.18|450.08|455.57|451.47|455.57|451.47|454.03|449.93|475
1628549400000|2021-08-09 22:50:00|455.56|451.46|455.06|450.96|455.56|451.46|454.48|450.38|645
1628549700000|2021-08-09 22:55:00|455.02|450.92|457.21|453.11|457.89|453.79|454.6|450.5|530
1628550000000|2021-08-09 23:00:00|457.22|453.12|456.46|452.36|457.22|453.12|455.9|451.8|586
1628550300000|2021-08-09 23:05:00|456.44|452.34|456.24|452.14|456.57|452.47|455.2|451.1|611
1628550600000|2021-08-09 23:10:00|456.22|452.12|456.2|452.1|456.94|452.84|455.41|451.31|590
1628550900000|2021-08-09 23:15:00|456.19|452.09|456.35|452.25|457.07|452.97|455.87|451.77|596
1628551200000|2021-08-09 23:20:00|456.31|452.21|455.93|451.83|456.64|452.54|455.83|451.73|405
1628551500000|2021-08-09 23:25:00|455.98|451.88|455.61|451.51|456|451.9|454.98|450.88|436
1628551800000|2021-08-09 23:30:00|455.6|451.5|455.32|451.22|455.88|451.78|454.62|450.52|503
1628552100000|2021-08-09 23:35:00|455.31|451.21|454.65|450.55|455.46|451.36|454.11|450.01|559
1628552400000|2021-08-09 23:40:00|454.6|450.5|453.65|449.55|454.89|450.79|453.57|449.47|556
1628552700000|2021-08-09 23:45:00|453.64|449.54|454.4|450.3|454.75|450.65|453.5|449.4|550
1628553000000|2021-08-09 23:50:00|454.44|450.34|455.95|451.85|455.97|451.87|454.31|450.21|491
1628553300000|2021-08-09 23:55:00|455.96|451.86|455.3|451.2|456.39|452.29|455.3|451.2|396
1628553600000|2021-08-10 00:00:00|455.32|451.22|455.37|451.27|456.67|452.57|453.79|449.69|615
1628553900000|2021-08-10 00:05:00|455.35|451.25|455.3|451.2|458.25|454.15|455.3|451.2|573
1628554200000|2021-08-10 00:10:00|455.29|451.19|450.97|446.87|455.29|451.19|450.01|445.91|752
1628554500000|2021-08-10 00:15:00|450.98|446.88|452.66|448.56|452.72|448.62|450.2|446.1|647
1628554800000|2021-08-10 00:20:00|452.65|448.55|453.37|449.27|453.79|449.69|452.18|448.08|563
1628555100000|2021-08-10 00:25:00|453.35|449.25|456.16|452.06|456.89|452.79|453.25|449.15|637
1628555400000|2021-08-10 00:30:00|456.08|451.98|454.33|450.23|456.7|452.6|453.85|449.75|575
1628555700000|2021-08-10 00:35:00|454.26|450.16|450.23|446.13|454.81|450.71|449.71|445.61|779
1628556000000|2021-08-10 00:40:00|450.17|446.07|449.7|445.6|450.66|446.56|449.09|444.99|796
1628556300000|2021-08-10 00:45:00|449.68|445.58|447.66|443.56|449.68|445.58|447.49|443.39|757
1628556600000|2021-08-10 00:50:00|447.69|443.59|449.33|445.23|449.71|445.61|447.68|443.58|533
1628556900000|2021-08-10 00:55:00|449.34|445.24|451.06|446.96|451.62|447.52|449.23|445.13|604
1628557200000|2021-08-10 01:00:00|451.07|446.97|449.19|445.09|451.33|447.23|449.13|445.03|648
1628557500000|2021-08-10 01:05:00|449.2|445.1|448.8|444.7|450.55|446.45|448.73|444.63|597
1628557800000|2021-08-10 01:10:00|448.83|444.73|447.75|443.65|449.12|445.02|447.67|443.57|615
1628558100000|2021-08-10 01:15:00|447.77|443.67|449.05|444.95|449.1|445|447.09|442.99|598
1628558400000|2021-08-10 01:20:00|449.07|444.97|448.59|444.49|449.79|445.69|447.94|443.84|656
1628558700000|2021-08-10 01:25:00|448.62|444.52|448.9|444.8|448.92|444.82|447.94|443.84|586
1628559000000|2021-08-10 01:30:00|448.91|444.81|450.96|446.86|450.97|446.87|448.74|444.64|501
1628559300000|2021-08-10 01:35:00|451.05|446.95|450.81|446.71|451.05|446.95|449.57|445.47|484
1628559600000|2021-08-10 01:40:00|450.85|446.75|449.96|445.86|450.85|446.75|449.5|445.4|462
1628559900000|2021-08-10 01:45:00|450.05|445.95|450.97|446.87|451.4|447.3|449.22|445.12|554
1628560200000|2021-08-10 01:50:00|451|446.9|450.46|446.36|451.21|447.11|450.07|445.97|658
1628560500000|2021-08-10 01:55:00|450.45|446.35|450.95|446.85|451.11|447.01|450.14|446.04|485
1628560800000|2021-08-10 02:00:00|450.94|446.84|449.56|445.46|450.95|446.85|449.54|445.44|548
1628561100000|2021-08-10 02:05:00|449.57|445.47|450.28|446.18|450.52|446.42|449.54|445.44|556
1628561400000|2021-08-10 02:10:00|450.19|446.09|450.85|446.75|451.05|446.95|450.19|446.09|405
1628561700000|2021-08-10 02:15:00|450.86|446.76|450.16|446.06|450.86|446.76|450.07|445.97|324
1628562000000|2021-08-10 02:20:00|450.17|446.07|451.53|447.43|451.76|447.66|449.93|445.83|437
1628562300000|2021-08-10 02:25:00|451.52|447.42|451.88|447.78|451.88|447.78|451.11|447.01|490
1628562600000|2021-08-10 02:30:00|451.92|447.82|451.58|447.48|451.92|447.82|451.1|447|386
1628562900000|2021-08-10 02:35:00|451.57|447.47|452.41|448.31|452.48|448.38|451|446.9|370
1628563200000|2021-08-10 02:40:00|452.43|448.33|452.51|448.41|452.71|448.61|451.68|447.58|362
1628563500000|2021-08-10 02:45:00|452.5|448.4|453.32|449.22|453.44|449.34|452.37|448.27|471
1628563800000|2021-08-10 02:50:00|453.39|449.29|454.93|450.83|455.09|450.99|453.12|449.02|472
1628564100000|2021-08-10 02:55:00|454.96|450.86|455.05|450.95|455.06|450.96|454.53|450.43|454
1628564400000|2021-08-10 03:00:00|455.02|450.92|454.79|450.69|455.14|451.04|454.69|450.59|458
1628564700000|2021-08-10 03:05:00|454.77|450.67|453.99|449.89|454.82|450.72|453.49|449.39|438
1628565000000|2021-08-10 03:10:00|453.98|449.88|453.27|449.17|454|449.9|453.19|449.09|434
1628565300000|2021-08-10 03:15:00|453.29|449.19|452.25|448.15|453.6|449.5|451.74|447.64|466
1628565600000|2021-08-10 03:20:00|452.26|448.16|450.78|446.68|452.28|448.18|450.54|446.44|625
1628565900000|2021-08-10 03:25:00|450.82|446.72|450.22|446.12|450.9|446.8|450.09|445.99|501
1628566200000|2021-08-10 03:30:00|450.19|446.09|449.86|445.76|450.36|446.26|449.55|445.45|511
1628566500000|2021-08-10 03:35:00|449.85|445.75|449.9|445.8|449.9|445.8|448.85|444.75|461
1628566800000|2021-08-10 03:40:00|449.91|445.81|451.52|447.42|451.59|447.49|449.5|445.4|541
1628567100000|2021-08-10 03:45:00|451.51|447.41|450.7|446.6|451.51|447.41|450.59|446.49|473
1628567400000|2021-08-10 03:50:00|450.71|446.61|450.98|446.88|451.19|447.09|450.42|446.32|474
1628567700000|2021-08-10 03:55:00|450.95|446.85|452.49|448.39|452.66|448.56|450.95|446.85|448
1628568000000|2021-08-10 04:00:00|452.51|448.41|450.59|446.49|452.52|448.42|450.26|446.16|582
1628568300000|2021-08-10 04:05:00|450.6|446.5|451.97|447.87|452.25|448.15|450.31|446.21|548
1628568600000|2021-08-10 04:10:00|451.99|447.89|453.13|449.03|453.2|449.1|451.61|447.51|454
1628568900000|2021-08-10 04:15:00|453.11|449.01|452.9|448.8|453.11|449.01|451.7|447.6|476
1628569200000|2021-08-10 04:20:00|452.92|448.82|453.39|449.29|453.75|449.65|452.43|448.33|491
1628569500000|2021-08-10 04:25:00|453.41|449.31|452.92|448.82|453.57|449.47|452.88|448.78|406
1628569800000|2021-08-10 04:30:00|452.89|448.79|452.11|448.01|452.97|448.87|452.11|448.01|427
1628570100000|2021-08-10 04:35:00|452.09|447.99|451.81|447.71|452.19|448.09|451.42|447.32|517
1628570400000|2021-08-10 04:40:00|451.82|447.72|450.79|446.69|451.91|447.81|450.79|446.69|471
1628570700000|2021-08-10 04:45:00|450.8|446.7|451.67|447.57|451.8|447.7|450.38|446.28|466
1628571000000|2021-08-10 04:50:00|451.66|447.56|450.65|446.55|451.7|447.6|449.94|445.84|478
1628571300000|2021-08-10 04:55:00|450.66|446.56|448.44|444.34|450.71|446.61|448.43|444.33|553
1628571600000|2021-08-10 05:00:00|448.45|444.35|451.1|447|451.1|447|447.56|443.46|685
1628571900000|2021-08-10 05:05:00|451.12|447.02|451.29|447.19|451.59|447.49|450.46|446.36|592
1628572200000|2021-08-10 05:10:00|451.3|447.2|450.64|446.54|451.41|447.31|450.39|446.29|479
1628572500000|2021-08-10 05:15:00|450.66|446.56|452.21|448.11|452.31|448.21|450.6|446.5|575
1628572800000|2021-08-10 05:20:00|452.23|448.13|451.79|447.69|452.23|448.13|451.63|447.53|479
1628573100000|2021-08-10 05:25:00|451.78|447.68|451.39|447.29|451.96|447.86|451.28|447.18|434
1628573400000|2021-08-10 05:30:00|451.4|447.3|451.81|447.71|452.36|448.26|451.08|446.98|416
1628573700000|2021-08-10 05:35:00|451.82|447.72|451.52|447.42|451.95|447.85|451.36|447.26|473
1628574000000|2021-08-10 05:40:00|451.46|447.36|450.93|446.83|451.99|447.89|450.52|446.42|525
1628574300000|2021-08-10 05:45:00|450.92|446.82|450.96|446.86|451.45|447.35|450.52|446.42|451
1628574600000|2021-08-10 05:50:00|450.92|446.82|450.26|446.16|450.97|446.87|450.06|445.96|503
1628574900000|2021-08-10 05:55:00|450.25|446.15|450.01|445.91|450.6|446.5|449.93|445.83|477
1628575200000|2021-08-10 06:00:00|450.02|445.92|448.5|444.4|450.02|445.92|448.45|444.35|540
1628575500000|2021-08-10 06:05:00|448.49|444.39|449.16|445.06|449.19|445.09|448.26|444.16|487
1628575800000|2021-08-10 06:10:00|449.17|445.07|448.85|444.75|449.29|445.19|448.3|444.2|542
1628576100000|2021-08-10 06:15:00|448.87|444.77|449.84|445.74|450.16|446.06|448.63|444.53|589
1628576400000|2021-08-10 06:20:00|449.88|445.78|449.28|445.18|449.9|445.8|449.24|445.14|497
1628576700000|2021-08-10 06:25:00|449.36|445.26|449.24|445.14|449.41|445.31|448.77|444.67|560
1628577000000|2021-08-10 06:30:00|449.23|445.13|450.6|446.5|450.6|446.5|449.08|444.98|507
1628577300000|2021-08-10 06:35:00|450.62|446.52|450.25|446.15|450.7|446.6|449.72|445.62|425
1628577600000|2021-08-10 06:40:00|450.27|446.17|451.25|447.15|451.3|447.2|450.27|446.17|441
1628577900000|2021-08-10 06:45:00|451.19|447.09|453.67|449.57|453.75|449.65|450.75|446.65|611
1628578200000|2021-08-10 06:50:00|453.65|449.55|453.46|449.36|453.7|449.6|452.96|448.86|501
1628578500000|2021-08-10 06:55:00|453.45|449.35|453.26|449.16|453.8|449.7|453.08|448.98|594
1628578800000|2021-08-10 07:00:00|453.27|449.17|450.7|446.6|453.35|449.25|450.68|446.58|591
1628579100000|2021-08-10 07:05:00|450.71|446.61|451.04|446.94|451.3|447.2|449.54|445.44|626
1628579400000|2021-08-10 07:10:00|450.99|446.89|450|445.9|451.34|447.24|449.84|445.74|482
1628579700000|2021-08-10 07:15:00|450.01|445.91|450.68|446.58|450.86|446.76|449.52|445.42|509
1628580000000|2021-08-10 07:20:00|450.67|446.57|450.3|446.2|450.68|446.58|449.65|445.55|478
1628580300000|2021-08-10 07:25:00|450.29|446.19|451.01|446.91|451.06|446.96|449.71|445.61|417
1628580600000|2021-08-10 07:30:00|451.03|446.93|453.03|448.93|453.36|449.26|450|445.9|661
1628580900000|2021-08-10 07:35:00|452.97|448.87|452.65|448.55|453.05|448.95|451.61|447.51|595
1628581200000|2021-08-10 07:40:00|452.58|448.48|453.14|449.04|453.52|449.42|452.11|448.01|525
1628581500000|2021-08-10 07:45:00|453.06|448.96|453.39|449.29|453.55|449.45|452.48|448.38|534
1628581800000|2021-08-10 07:50:00|453.38|449.28|453.76|449.66|453.89|449.79|452.69|448.59|497
1628582100000|2021-08-10 07:55:00|453.84|449.74|454.63|450.53|454.75|450.65|453.56|449.46|597
1628582400000|2021-08-10 08:00:00|454.65|450.55|454.96|450.86|455.16|451.06|453.4|449.3|540
1628582700000|2021-08-10 08:05:00|455|450.9|454.43|450.33|455|450.9|454.37|450.27|383
1628583000000|2021-08-10 08:10:00|454.46|450.36|453.55|449.45|454.48|450.38|453.3|449.2|448
1628583300000|2021-08-10 08:15:00|453.48|449.38|453.48|449.38|453.67|449.57|452.49|448.39|511
1628583600000|2021-08-10 08:20:00|453.5|449.4|454.45|450.35|454.77|450.67|453.41|449.31|462
1628583900000|2021-08-10 08:25:00|454.44|450.34|455.19|451.09|455.47|451.37|454.15|450.05|511
1628584200000|2021-08-10 08:30:00|455.21|451.11|454.66|450.56|455.28|451.18|454.39|450.29|473
1628584500000|2021-08-10 08:35:00|454.62|450.52|454.94|450.84|454.98|450.88|454.22|450.12|388
1628584800000|2021-08-10 08:40:00|454.89|450.79|456.03|451.93|456.5|452.4|454.59|450.49|460
1628585100000|2021-08-10 08:45:00|456.04|451.94|455.74|451.64|456.07|451.97|454.96|450.86|591
1628585400000|2021-08-10 08:50:00|455.77|451.67|456.82|452.72|456.82|452.72|455.34|451.24|515
1628585700000|2021-08-10 08:55:00|456.83|452.73|457.43|453.33|457.65|453.55|456.56|452.46|705
1628586000000|2021-08-10 09:00:00|457.51|453.41|456.51|452.41|457.79|453.69|456.26|452.16|668
1628586300000|2021-08-10 09:05:00|456.48|452.38|456.14|452.04|456.56|452.46|455.39|451.29|531
1628586600000|2021-08-10 09:10:00|456.17|452.07|456.39|452.29|456.51|452.41|455.83|451.73|513
1628586900000|2021-08-10 09:15:00|456.38|452.28|454.09|449.99|456.45|452.35|453.9|449.8|661
1628587200000|2021-08-10 09:20:00|454.08|449.98|453.97|449.87|455.03|450.93|453.67|449.57|627
1628587500000|2021-08-10 09:25:00|453.98|449.88|453.93|449.83|454.46|450.36|453.64|449.54|498
1628587800000|2021-08-10 09:30:00|453.96|449.86|455.07|450.97|455.5|451.4|453.92|449.82|509
1628588100000|2021-08-10 09:35:00|455.08|450.98|454.86|450.76|455.24|451.14|454.41|450.31|471
1628588400000|2021-08-10 09:40:00|454.82|450.72|454.78|450.68|454.95|450.85|454.56|450.46|520
1628588700000|2021-08-10 09:45:00|454.77|450.67|456.13|452.03|456.29|452.19|454|449.9|539
1628589000000|2021-08-10 09:50:00|456.16|452.06|455.64|451.54|456.27|452.17|454.99|450.89|512
1628589300000|2021-08-10 09:55:00|455.65|451.55|455.13|451.03|455.71|451.61|454.9|450.8|437
1628589600000|2021-08-10 10:00:00|455.21|451.11|456.07|451.97|456.2|452.1|454.94|450.84|366
1628589900000|2021-08-10 10:05:00|456.09|451.99|454.12|450.02|456.13|452.03|454.12|450.02|453
1628590200000|2021-08-10 10:10:00|454.18|450.08|454.89|450.79|455.37|451.27|454.18|450.08|417
1628590500000|2021-08-10 10:15:00|454.8|450.7|454.3|450.2|454.9|450.8|454.19|450.09|517
1628590800000|2021-08-10 10:20:00|454.32|450.22|452.53|448.43|454.42|450.32|451.66|447.56|680
1628591100000|2021-08-10 10:25:00|452.58|448.48|452.65|448.55|453.1|449|452.34|448.24|573
1628591400000|2021-08-10 10:30:00|452.52|448.42|451.72|447.62|452.68|448.58|450.45|446.35|683
1628591700000|2021-08-10 10:35:00|451.74|447.64|450.77|446.67|452.08|447.98|450.2|446.1|696
1628592000000|2021-08-10 10:40:00|450.64|446.54|450.54|446.44|451.36|447.26|449.53|445.43|574
1628592300000|2021-08-10 10:45:00|450.55|446.45|451.42|447.32|451.85|447.75|450.44|446.34|675
1628592600000|2021-08-10 10:50:00|451.44|447.34|451.6|447.5|452.95|448.85|450.91|446.81|611
1628592900000|2021-08-10 10:55:00|451.55|447.45|450.89|446.79|451.95|447.85|450.65|446.55|551
1628593200000|2021-08-10 11:00:00|450.94|446.84|451.25|447.15|452.65|448.55|450.94|446.84|628
1628593500000|2021-08-10 11:05:00|451.15|447.05|452.05|447.95|452.16|448.06|450.98|446.88|648
1628593800000|2021-08-10 11:10:00|452.08|447.98|453.71|449.61|453.85|449.75|451.46|447.36|496
1628594100000|2021-08-10 11:15:00|453.73|449.63|457.02|452.92|457.21|453.11|453.56|449.46|593
1628594400000|2021-08-10 11:20:00|457|452.9|468.29|464.19|469.77|465.67|456.77|452.67|890
1628594700000|2021-08-10 11:25:00|468.26|464.16|471.66|467.56|473.7|469.6|468.26|464.16|916
1628595000000|2021-08-10 11:30:00|471.63|467.53|469.65|465.55|472.2|468.1|468.28|464.18|840
1628595300000|2021-08-10 11:35:00|469.69|465.59|467.68|463.58|469.77|465.67|467.62|463.52|685
1628595600000|2021-08-10 11:40:00|467.69|463.59|463.79|459.69|468.03|463.93|463.79|459.69|695
1628595900000|2021-08-10 11:45:00|463.84|459.74|468.1|464|468.21|464.11|462.75|458.65|850
1628596200000|2021-08-10 11:50:00|468.05|463.95|466.7|462.6|468.06|463.96|466.13|462.03|754
1628596500000|2021-08-10 11:55:00|466.71|462.61|466.79|462.69|467.37|463.27|466.11|462.01|642
1628596800000|2021-08-10 12:00:00|466.78|462.68|463.8|459.7|469.14|465.04|463.54|459.44|759
1628597100000|2021-08-10 12:05:00|463.81|459.71|464.61|460.51|464.61|460.51|461.19|457.09|723
1628597400000|2021-08-10 12:10:00|464.62|460.52|466.8|462.7|467.08|462.98|464.62|460.52|728
1628597700000|2021-08-10 12:15:00|466.87|462.77|468.65|464.55|468.72|464.62|465.75|461.65|656
1628598000000|2021-08-10 12:20:00|468.62|464.52|468.47|464.37|469.84|465.74|468.1|464|740
1628598300000|2021-08-10 12:25:00|468.48|464.38|468.26|464.16|468.65|464.55|467.39|463.29|634
1628598600000|2021-08-10 12:30:00|468.29|464.19|466.71|462.61|469.01|464.91|466.66|462.56|725
1628598900000|2021-08-10 12:35:00|466.72|462.62|466.48|462.38|466.94|462.84|465.11|461.01|612
1628599200000|2021-08-10 12:40:00|466.47|462.37|467.07|462.97|467.09|462.99|465.73|461.63|613
1628599500000|2021-08-10 12:45:00|467.08|462.98|467.79|463.69|468.51|464.41|467|462.9|619
1628599800000|2021-08-10 12:50:00|467.76|463.66|468.86|464.76|468.91|464.81|467.68|463.58|594
1628600100000|2021-08-10 12:55:00|468.81|464.71|469.73|465.63|469.98|465.88|468.69|464.59|629
1628600400000|2021-08-10 13:00:00|469.65|465.55|469.3|465.2|471.12|467.02|468.76|464.66|710
1628600700000|2021-08-10 13:05:00|469.31|465.21|468.48|464.38|469.48|465.38|467.58|463.48|657
1628601000000|2021-08-10 13:10:00|468.56|464.46|468.55|464.45|469.41|465.31|468.04|463.94|650
1628601300000|2021-08-10 13:15:00|468.6|464.5|468.44|464.34|469.5|465.4|468.2|464.1|660
1628601600000|2021-08-10 13:20:00|468.45|464.35|467.86|463.76|469.06|464.96|467.22|463.12|661
1628601900000|2021-08-10 13:25:00|467.82|463.72|468.84|464.74|469.09|464.99|467.46|463.36|627
1628602200000|2021-08-10 13:30:00|468.83|464.73|470.31|466.21|470.31|466.21|466.42|462.32|768
1628602500000|2021-08-10 13:35:00|470.22|466.12|469.15|465.05|470.87|466.77|469.15|465.05|688
1628602800000|2021-08-10 13:40:00|469.16|465.06|461.55|457.45|469.42|465.32|461.26|457.16|857
1628603100000|2021-08-10 13:45:00|461.6|457.5|461.2|457.1|463.43|459.33|459.93|455.83|881
1628603400000|2021-08-10 13:50:00|461.25|457.15|461.64|457.54|461.64|457.54|460.26|456.16|687
1628603700000|2021-08-10 13:55:00|461.73|457.63|462.98|458.88|463.39|459.29|461.24|457.14|664
1628604000000|2021-08-10 14:00:00|463.01|458.91|462.56|458.46|463.38|459.28|461.09|456.99|670
1628604300000|2021-08-10 14:05:00|462.57|458.47|461.65|457.55|462.62|458.52|460.85|456.75|648
1628604600000|2021-08-10 14:10:00|461.59|457.49|463.42|459.32|463.42|459.32|460.86|456.76|698
1628604900000|2021-08-10 14:15:00|463.45|459.35|462.42|458.32|463.45|459.35|462.03|457.93|650
1628605200000|2021-08-10 14:20:00|462.43|458.33|462.96|458.86|463.33|459.23|461.63|457.53|584
1628605500000|2021-08-10 14:25:00|462.94|458.84|461.53|457.43|463.05|458.95|461.49|457.39|513
1628605800000|2021-08-10 14:30:00|461.57|457.47|460.65|456.55|462.21|458.11|460.1|456|506
1628606100000|2021-08-10 14:35:00|460.68|456.58|460.89|456.79|461.41|457.31|459.28|455.18|602
1628606400000|2021-08-10 14:40:00|460.93|456.83|457.54|453.44|460.93|456.83|457.39|453.29|699
1628606700000|2021-08-10 14:45:00|457.62|453.52|457.48|453.38|458.89|454.79|457.28|453.18|713
1628607000000|2021-08-10 14:50:00|457.41|453.31|457.22|453.12|458.07|453.97|456.08|451.98|682
1628607300000|2021-08-10 14:55:00|457.23|453.13|458.34|454.24|459.05|454.95|457.05|452.95|712
1628607600000|2021-08-10 15:00:00|458.36|454.26|458.61|454.51|459.7|455.6|458.33|454.23|612
1628607900000|2021-08-10 15:05:00|458.62|454.52|457.27|453.17|459.09|454.99|456.37|452.27|625
1628608200000|2021-08-10 15:10:00|457.32|453.22|458.23|454.13|458.95|454.85|456.87|452.77|677
1628608500000|2021-08-10 15:15:00|458.25|454.15|458.18|454.08|458.69|454.59|456.96|452.86|585
1628608800000|2021-08-10 15:20:00|458.19|454.09|456.18|452.08|458.26|454.16|456.14|452.04|613
1628609100000|2021-08-10 15:25:00|456.14|452.04|453.23|449.13|457.52|453.42|452.89|448.79|688
1628609400000|2021-08-10 15:30:00|453.28|449.18|452.28|448.18|453.8|449.7|450.43|446.33|860
1628609700000|2021-08-10 15:35:00|452.29|448.19|455.19|451.09|455.78|451.68|452.02|447.92|804
1628610000000|2021-08-10 15:40:00|455.17|451.07|455.82|451.72|455.9|451.8|454.74|450.64|616
1628610300000|2021-08-10 15:45:00|455.83|451.73|456.18|452.08|457.17|453.07|455.66|451.56|698
1628610600000|2021-08-10 15:50:00|456.28|452.18|454.98|450.88|456.55|452.45|454.79|450.69|597
1628610900000|2021-08-10 15:55:00|454.99|450.89|454.85|450.75|455.72|451.62|453.52|449.42|630
1628611200000|2021-08-10 16:00:00|454.84|450.74|454.79|450.69|455.23|451.13|452.89|448.79|779
1628611500000|2021-08-10 16:05:00|454.8|450.7|453.44|449.34|455.95|451.85|453.3|449.2|669
1628611800000|2021-08-10 16:10:00|453.41|449.31|453.91|449.81|455.55|451.45|453.23|449.13|635
1628612100000|2021-08-10 16:15:00|453.89|449.79|452.49|448.39|454.68|450.58|452.25|448.15|684
1628612400000|2021-08-10 16:20:00|452.48|448.38|451.5|447.4|453.4|449.3|450.91|446.81|626
1628612700000|2021-08-10 16:25:00|451.54|447.44|448.05|443.95|452.06|447.96|447.81|443.71|775
1628613000000|2021-08-10 16:30:00|448.15|444.05|445.52|441.42|448.92|444.82|444.67|440.57|822
1628613300000|2021-08-10 16:35:00|445.49|441.39|445.86|441.76|447.25|443.15|445.14|441.04|714
1628613600000|2021-08-10 16:40:00|445.88|441.78|446.02|441.92|446.77|442.67|444.85|440.75|673
1628613900000|2021-08-10 16:45:00|446.03|441.93|446.45|442.35|446.95|442.85|445.32|441.22|574
1628614200000|2021-08-10 16:50:00|446.46|442.36|443.79|439.69|446.48|442.38|442.39|438.29|700
1628614500000|2021-08-10 16:55:00|443.78|439.68|444.42|440.32|446.3|442.2|443.61|439.51|669
1628614800000|2021-08-10 17:00:00|444.4|440.3|446.54|442.44|447.5|443.4|444.27|440.17|718
1628615100000|2021-08-10 17:05:00|446.5|442.4|447.52|443.42|447.56|443.46|446.42|442.32|637
1628615400000|2021-08-10 17:10:00|447.53|443.43|447.95|443.85|448.57|444.47|447.48|443.38|564
1628615700000|2021-08-10 17:15:00|447.96|443.86|448.32|444.22|449.11|445.01|447.72|443.62|580
1628616000000|2021-08-10 17:20:00|448.35|444.25|447.97|443.87|448.38|444.28|447.49|443.39|541
1628616300000|2021-08-10 17:25:00|447.95|443.85|448.78|444.68|448.78|444.68|447.26|443.16|468
1628616600000|2021-08-10 17:30:00|448.75|444.65|446.62|442.52|448.87|444.77|446.39|442.29|521
1628616900000|2021-08-10 17:35:00|446.61|442.51|446|441.9|447.6|443.5|445.89|441.79|439
1628617200000|2021-08-10 17:40:00|445.99|441.89|446.68|442.58|447.95|443.85|445.99|441.89|598
1628617500000|2021-08-10 17:45:00|446.61|442.51|446.42|442.32|447.92|443.82|446.01|441.91|636
1628617800000|2021-08-10 17:50:00|446.4|442.3|447.56|443.46|448.2|444.1|446.33|442.23|587
1628618100000|2021-08-10 17:55:00|447.65|443.55|447.94|443.84|448.18|444.08|447.19|443.09|532
1628618400000|2021-08-10 18:00:00|447.95|443.85|449.75|445.65|449.75|445.65|447.79|443.69|564
1628618700000|2021-08-10 18:05:00|449.76|445.66|448.43|444.33|449.84|445.74|448.35|444.25|485
1628619000000|2021-08-10 18:10:00|448.45|444.35|447.4|443.3|448.45|444.35|447.17|443.07|599
1628619300000|2021-08-10 18:15:00|447.42|443.32|448.28|444.18|448.4|444.3|447.2|443.1|587
1628619600000|2021-08-10 18:20:00|448.26|444.16|448.35|444.25|448.45|444.35|446.99|442.89|557
1628619900000|2021-08-10 18:25:00|448.38|444.28|448.02|443.92|448.39|444.29|447.19|443.09|598
1628620200000|2021-08-10 18:30:00|448.03|443.93|448.49|444.39|448.72|444.62|447.88|443.78|509
1628620500000|2021-08-10 18:35:00|448.47|444.37|449.29|445.19|449.73|445.63|448.47|444.37|544
1628620800000|2021-08-10 18:40:00|449.27|445.17|449.6|445.5|449.96|445.86|449.03|444.93|484
1628621100000|2021-08-10 18:45:00|449.45|445.35|451.13|447.03|451.98|447.88|449.45|445.35|684
1628621400000|2021-08-10 18:50:00|451.14|447.04|450.18|446.08|451.14|447.04|449.85|445.75|608
1628621700000|2021-08-10 18:55:00|450.19|446.09|451.96|447.86|452.1|448|450.07|445.97|555
1628622000000|2021-08-10 19:00:00|452.01|447.91|451.72|447.62|452.12|448.02|451.27|447.17|514
1628622300000|2021-08-10 19:05:00|451.7|447.6|451.75|447.65|452.03|447.93|451.4|447.3|376
1628622600000|2021-08-10 19:10:00|451.74|447.64|452.14|448.04|452.29|448.19|451.5|447.4|421
1628622900000|2021-08-10 19:15:00|452.16|448.06|452.43|448.33|452.6|448.5|452.09|447.99|430
1628623200000|2021-08-10 19:20:00|452.38|448.28|452.75|448.65|453.39|449.29|452.13|448.03|578
1628623500000|2021-08-10 19:25:00|452.76|448.66|452.28|448.18|452.82|448.72|451.14|447.04|528
1628623800000|2021-08-10 19:30:00|452.26|448.16|453|448.9|453.8|449.7|452.24|448.14|521
1628624100000|2021-08-10 19:35:00|452.99|448.89|453.34|449.24|453.73|449.63|452.85|448.75|522
1628624400000|2021-08-10 19:40:00|453.35|449.25|453.79|449.69|453.88|449.78|453.32|449.22|475
1628624700000|2021-08-10 19:45:00|453.8|449.7|453.61|449.51|453.85|449.75|453.43|449.33|375
1628625000000|2021-08-10 19:50:00|453.59|449.49|453.42|449.32|454|449.9|453.38|449.28|429
1628625300000|2021-08-10 19:55:00|453.45|449.35|454.37|450.27|454.51|450.41|453.43|449.33|507
1628625600000|2021-08-10 20:00:00|454.25|450.15|454.87|450.77|454.87|450.77|454.09|449.99|415
1628625900000|2021-08-10 20:05:00|454.88|450.78|454.78|450.68|455.03|450.93|454.45|450.35|400
1628626200000|2021-08-10 20:10:00|454.76|450.66|455.35|451.25|455.9|451.8|454.67|450.57|475
1628626500000|2021-08-10 20:15:00|455.33|451.23|455.52|451.42|456|451.9|455.3|451.2|589
1628626800000|2021-08-10 20:20:00|455.5|451.4|456.02|451.92|456.15|452.05|454.78|450.68|463
1628627100000|2021-08-10 20:25:00|456.03|451.93|455.36|451.26|456.12|452.02|455.14|451.04|533
1628627400000|2021-08-10 20:30:00|455.34|451.24|456.24|452.14|456.32|452.22|455.34|451.24|575
1628627700000|2021-08-10 20:35:00|456.25|452.15|456.62|452.52|457.1|453|456.05|451.95|551
1628628000000|2021-08-10 20:40:00|456.65|452.55|457.35|453.25|457.37|453.27|456.65|452.55|478
1628628300000|2021-08-10 20:45:00|457.37|453.27|457.78|453.68|457.93|453.83|457.32|453.22|382
1628628600000|2021-08-10 20:50:00|457.77|453.67|459.29|455.19|459.31|455.21|457.67|453.57|484
1628628900000|2021-08-10 20:55:00|459.31|455.21|459.3|455.2|459.38|455.28|458.91|454.81|503
1628629200000|2021-08-10 21:00:00|459.27|455.17|460.44|456.34|460.65|456.55|459.24|455.14|458
1628629500000|2021-08-10 21:05:00|460.43|456.33|461.75|457.65|461.75|457.65|460.36|456.26|393
1628629800000|2021-08-10 21:10:00|461.73|457.63|462.13|458.03|462.43|458.33|461.56|457.46|406
1628630100000|2021-08-10 21:15:00|462.15|458.05|459.39|455.29|462.15|458.05|458.97|454.87|617
1628630400000|2021-08-10 21:20:00|459.47|455.37|461.95|457.85|462|457.9|459.39|455.29|389
1628630700000|2021-08-10 21:25:00|461.99|457.89|463.32|459.22|464.28|460.18|461.99|457.89|606
1628631000000|2021-08-10 21:30:00|463.33|459.23|462.01|457.91|463.45|459.35|462|457.9|424
1628631300000|2021-08-10 21:35:00|462.02|457.92|462.71|458.61|463.17|459.07|461.95|457.85|420
1628631600000|2021-08-10 21:40:00|462.72|458.62|462.62|458.52|462.86|458.76|462.39|458.29|395
1628631900000|2021-08-10 21:45:00|462.67|458.57|463.71|459.61|463.83|459.73|462.62|458.52|430
1628632200000|2021-08-10 21:50:00|463.7|459.6|464.1|460|465.04|460.94|463.38|459.28|514
1628632500000|2021-08-10 21:55:00|464.02|459.92|464.62|460.52|465.02|460.92|463.96|459.86|508
1628632800000|2021-08-10 22:00:00|464.63|460.53|465.33|461.23|466.52|462.42|464.63|460.53|423
1628633100000|2021-08-10 22:05:00|465.31|461.21|465.74|461.64|465.99|461.89|465.08|460.98|440
1628633400000|2021-08-10 22:10:00|465.66|461.56|466.39|462.29|466.62|462.52|465.58|461.48|389
1628633700000|2021-08-10 22:15:00|466.4|462.3|466.75|462.65|466.93|462.83|466.16|462.06|453
1628634000000|2021-08-10 22:20:00|466.74|462.64|464.01|459.91|467.05|462.95|463.48|459.38|696
1628634300000|2021-08-10 22:25:00|464.14|460.04|463.69|459.59|465.16|461.06|463.51|459.41|550
1628634600000|2021-08-10 22:30:00|463.66|459.56|462.24|458.14|464.68|460.58|462.13|458.03|709
1628634900000|2021-08-10 22:35:00|462.14|458.04|461.78|457.68|463.51|459.41|461.63|457.53|768
1628635200000|2021-08-10 22:40:00|461.8|457.7|463.24|459.14|463.81|459.71|461.5|457.4|494
1628635500000|2021-08-10 22:45:00|463.22|459.12|463.66|459.56|464.26|460.16|463.05|458.95|427
1628635800000|2021-08-10 22:50:00|463.64|459.54|462.64|458.54|464.51|460.41|461.9|457.8|522
1628636100000|2021-08-10 22:55:00|462.63|458.53|462.19|458.09|463.59|459.49|461.74|457.64|691
1628636400000|2021-08-10 23:00:00|462.17|458.07|463.15|459.05|463.45|459.35|461.88|457.78|513
1628636700000|2021-08-10 23:05:00|463.24|459.14|461.88|457.78|463.85|459.75|461.42|457.32|550
1628637000000|2021-08-10 23:10:00|461.89|457.79|460.82|456.72|462.54|458.44|460.77|456.67|635
1628637300000|2021-08-10 23:15:00|460.77|456.67|460.53|456.43|461.7|457.6|459.82|455.72|554
1628637600000|2021-08-10 23:20:00|460.51|456.41|460.52|456.42|461.91|457.81|460.5|456.4|585
1628637900000|2021-08-10 23:25:00|460.51|456.41|459.16|455.06|461.3|457.2|459.16|455.06|673
1628638200000|2021-08-10 23:30:00|459.19|455.09|461.91|457.81|461.91|457.81|459.18|455.08|511
1628638500000|2021-08-10 23:35:00|461.99|457.89|461.63|457.53|463.01|458.91|460.93|456.83|675
1628638800000|2021-08-10 23:40:00|461.57|457.47|462.59|458.49|463.16|459.06|461.04|456.94|560
1628639100000|2021-08-10 23:45:00|462.56|458.46|460.93|456.83|462.75|458.65|460.83|456.73|606
1628639400000|2021-08-10 23:50:00|460.94|456.84|461.83|457.73|462.47|458.37|460.93|456.83|544
1628639700000|2021-08-10 23:55:00|461.76|457.66|461.67|457.57|462.15|458.05|461.33|457.23|478
1628640000000|2021-08-11 00:00:00|461.66|457.56|461.81|457.71|463.85|459.75|460.81|456.71|716
1628640300000|2021-08-11 00:05:00|461.78|457.68|463.8|459.7|464.75|460.65|461.47|457.37|695
1628640600000|2021-08-11 00:10:00|463.75|459.65|464.84|460.74|464.9|460.8|463.68|459.58|580
1628640900000|2021-08-11 00:15:00|464.82|460.72|464.74|460.64|465.86|461.76|464.66|460.56|645
1628641200000|2021-08-11 00:20:00|464.7|460.6|463.21|459.11|465.3|461.2|461.78|457.68|774
1628641500000|2021-08-11 00:25:00|463.18|459.08|464.31|460.21|465.18|461.08|462.78|458.68|598
1628641800000|2021-08-11 00:30:00|464.3|460.2|465.76|461.66|466.62|462.52|464.25|460.15|822
1628642100000|2021-08-11 00:35:00|465.8|461.7|464.71|460.61|465.92|461.82|464.14|460.04|643
1628642400000|2021-08-11 00:40:00|464.69|460.59|465.67|461.57|465.92|461.82|464.6|460.5|595
1628642700000|2021-08-11 00:45:00|465.66|461.56|467.54|463.44|467.57|463.47|465.43|461.33|594
1628643000000|2021-08-11 00:50:00|467.52|463.42|467.33|463.23|467.83|463.73|466.85|462.75|659
1628643300000|2021-08-11 00:55:00|467.35|463.25|467.23|463.13|467.36|463.26|466.42|462.32|503
1628643600000|2021-08-11 01:00:00|467.27|463.17|466.7|462.6|468.11|464.01|466.36|462.26|595
1628643900000|2021-08-11 01:05:00|466.74|462.64|467.6|463.5|467.79|463.69|466.47|462.37|511
1628644200000|2021-08-11 01:10:00|467.58|463.48|468.16|464.06|469.1|465|467.48|463.38|591
1628644500000|2021-08-11 01:15:00|468.21|464.11|470.42|466.32|470.63|466.53|468.2|464.1|696
1628644800000|2021-08-11 01:20:00|470.41|466.31|470.12|466.02|470.81|466.71|469.45|465.35|593
1628645100000|2021-08-11 01:25:00|470.13|466.03|469.98|465.88|470.53|466.43|469.51|465.41|593
1628645400000|2021-08-11 01:30:00|470.01|465.91|469.94|465.84|470.58|466.48|469.71|465.61|636
1628645700000|2021-08-11 01:35:00|469.91|465.81|468.82|464.72|470.16|466.06|467.33|463.23|682
1628646000000|2021-08-11 01:40:00|468.79|464.69|468.7|464.6|469.23|465.13|468.26|464.16|594
1628646300000|2021-08-11 01:45:00|468.71|464.61|467.45|463.35|468.74|464.64|467.28|463.18|511
1628646600000|2021-08-11 01:50:00|467.51|463.41|470.28|466.18|470.47|466.37|467.42|463.32|494
1628646900000|2021-08-11 01:55:00|470.27|466.17|469.48|465.38|470.27|466.17|469.02|464.92|556
1628647200000|2021-08-11 02:00:00|469.49|465.39|469.25|465.15|470.83|466.73|469.13|465.03|676
1628647500000|2021-08-11 02:05:00|469.26|465.16|469.75|465.65|469.92|465.82|468.83|464.73|640
1628647800000|2021-08-11 02:10:00|469.74|465.64|468.46|464.36|469.91|465.81|468.43|464.33|499
1628648100000|2021-08-11 02:15:00|468.47|464.37|468.38|464.28|469.9|465.8|468.1|464|662
1628648400000|2021-08-11 02:20:00|468.36|464.26|467.42|463.32|468.37|464.27|467.19|463.09|477
1628648700000|2021-08-11 02:25:00|467.39|463.29|467.14|463.04|467.91|463.81|466.39|462.29|594
1628649000000|2021-08-11 02:30:00|467.11|463.01|465.23|461.13|467.16|463.06|464.9|460.8|720
1628649300000|2021-08-11 02:35:00|465.24|461.14|465.91|461.81|465.99|461.89|464.92|460.82|667
1628649600000|2021-08-11 02:40:00|465.9|461.8|465.35|461.25|465.98|461.88|465.09|460.99|711
1628649900000|2021-08-11 02:45:00|465.34|461.24|465.4|461.3|465.6|461.5|464.39|460.29|654
1628650200000|2021-08-11 02:50:00|465.41|461.31|468.34|464.24|468.95|464.85|465.21|461.11|577
1628650500000|2021-08-11 02:55:00|468.31|464.21|467.63|463.53|468.39|464.29|466.8|462.7|526
1628650800000|2021-08-11 03:00:00|467.65|463.55|465.69|461.59|467.65|463.55|465.33|461.23|534
1628651100000|2021-08-11 03:05:00|465.7|461.6|465.8|461.7|466.09|461.99|465.31|461.21|451
1628651400000|2021-08-11 03:10:00|465.79|461.69|467.11|463.01|467.12|463.02|465.79|461.69|425
1628651700000|2021-08-11 03:15:00|467.19|463.09|468.58|464.48|468.86|464.76|467.14|463.04|581
1628652000000|2021-08-11 03:20:00|468.6|464.5|468.11|464.01|468.71|464.61|467.46|463.36|479
1628652300000|2021-08-11 03:25:00|468.09|463.99|468.57|464.47|468.69|464.59|467.7|463.6|517
1628652600000|2021-08-11 03:30:00|468.56|464.46|470.22|466.12|470.3|466.2|468.46|464.36|495
1628652900000|2021-08-11 03:35:00|470.3|466.2|469.36|465.26|470.32|466.22|469.2|465.1|546
1628653200000|2021-08-11 03:40:00|469.38|465.28|468.43|464.33|469.45|465.35|467.18|463.08|511
1628653500000|2021-08-11 03:45:00|468.38|464.28|468.5|464.4|469.09|464.99|468.23|464.13|462
1628653800000|2021-08-11 03:50:00|468.51|464.41|470.14|466.04|470.21|466.11|468.45|464.35|452
1628654100000|2021-08-11 03:55:00|470.19|466.09|469.82|465.72|470.19|466.09|469.27|465.17|534
1628654400000|2021-08-11 04:00:00|469.81|465.71|469.98|465.88|470.5|466.4|469.13|465.03|563
1628654700000|2021-08-11 04:05:00|469.96|465.86|470.44|466.34|470.5|466.4|469.82|465.72|421
1628655000000|2021-08-11 04:10:00|470.49|466.39|470.94|466.84|470.96|466.86|469.86|465.76|436
1628655300000|2021-08-11 04:15:00|470.97|466.87|470.25|466.15|471.16|467.06|469.63|465.53|643
1628655600000|2021-08-11 04:20:00|470.26|466.16|470.35|466.25|470.48|466.38|470.02|465.92|487
1628655900000|2021-08-11 04:25:00|470.33|466.23|469.5|465.4|470.35|466.25|469.11|465.01|494
1628656200000|2021-08-11 04:30:00|469.55|465.45|468.51|464.41|469.62|465.52|468.12|464.02|432
1628656500000|2021-08-11 04:35:00|468.55|464.45|467.99|463.89|468.61|464.51|467.07|462.97|552
1628656800000|2021-08-11 04:40:00|468|463.9|469.34|465.24|469.34|465.24|467.98|463.88|517
1628657100000|2021-08-11 04:45:00|469.36|465.26|470.07|465.97|470.81|466.71|469.32|465.22|645
1628657400000|2021-08-11 04:50:00|470.04|465.94|469.31|465.21|470.79|466.69|469.29|465.19|523
1628657700000|2021-08-11 04:55:00|469.3|465.2|470.12|466.02|470.4|466.3|469.16|465.06|505
1628658000000|2021-08-11 05:00:00|470.14|466.04|470.61|466.51|470.94|466.84|470.14|466.04|514
1628658300000|2021-08-11 05:05:00|470.62|466.52|470.15|466.05|470.88|466.78|469.97|465.87|551
1628658600000|2021-08-11 05:10:00|470.11|466.01|470.32|466.22|470.48|466.38|470.1|466|468
1628658900000|2021-08-11 05:15:00|470.29|466.19|470.05|465.95|470.47|466.37|469.65|465.55|510
1628659200000|2021-08-11 05:20:00|470.13|466.03|471.96|467.86|472|467.9|470.13|466.03|433
1628659500000|2021-08-11 05:25:00|471.97|467.87|471.92|467.82|472.05|467.95|471.18|467.08|504
1628659800000|2021-08-11 05:30:00|471.95|467.85|472.16|468.06|472.31|468.21|471.8|467.7|411
1628660100000|2021-08-11 05:35:00|472.18|468.08|475.97|471.87|476.9|472.8|472.1|468|788
1628660400000|2021-08-11 05:40:00|475.98|471.88|475.42|471.32|476.45|472.35|474.89|470.79|656
1628660700000|2021-08-11 05:45:00|475.4|471.3|474.38|470.28|475.58|471.48|473.96|469.86|569
1628661000000|2021-08-11 05:50:00|474.37|470.27|474.23|470.13|474.88|470.78|474.08|469.98|552
1628661300000|2021-08-11 05:55:00|474.21|470.11|475.08|470.98|475.44|471.34|474.18|470.08|528
1628661600000|2021-08-11 06:00:00|475.06|470.96|476.3|472.2|476.85|472.75|475.06|470.96|662
1628661900000|2021-08-11 06:05:00|476.28|472.18|475.71|471.61|476.38|472.28|475.66|471.56|533
1628662200000|2021-08-11 06:10:00|475.69|471.59|476.46|472.36|476.65|472.55|475.6|471.5|503
1628662500000|2021-08-11 06:15:00|476.45|472.35|476.18|472.08|476.54|472.44|474.84|470.74|615
1628662800000|2021-08-11 06:20:00|476.19|472.09|477.21|473.11|477.43|473.33|475.42|471.32|635
1628663100000|2021-08-11 06:25:00|477.2|473.1|478.15|474.05|478.44|474.34|476.81|472.71|756
1628663400000|2021-08-11 06:30:00|478.08|473.98|478.17|474.07|478.66|474.56|477.56|473.46|667
1628663700000|2021-08-11 06:35:00|478.16|474.06|477.88|473.78|478.39|474.29|477.33|473.23|652
1628664000000|2021-08-11 06:40:00|477.92|473.82|473.96|469.86|477.99|473.89|472.82|468.72|749
1628664300000|2021-08-11 06:45:00|473.97|469.87|473.47|469.37|474.12|470.02|471.42|467.32|590
1628664600000|2021-08-11 06:50:00|473.48|469.38|477.63|473.53|477.64|473.54|473.44|469.34|755
1628664900000|2021-08-11 06:55:00|477.65|473.55|476.66|472.56|477.73|473.63|476.27|472.17|796
1628665200000|2021-08-11 07:00:00|476.67|472.57|478.31|474.21|478.33|474.23|476.65|472.55|683
1628665500000|2021-08-11 07:05:00|478.3|474.2|478.63|474.53|479.1|475|478.1|474|752
1628665800000|2021-08-11 07:10:00|478.65|474.55|478.99|474.89|479.1|475|478.45|474.35|691
1628666100000|2021-08-11 07:15:00|478.98|474.88|477.47|473.37|479.3|475.2|477.11|473.01|728
1628666400000|2021-08-11 07:20:00|477.48|473.38|476.9|472.8|477.8|473.7|476.31|472.21|753
1628666700000|2021-08-11 07:25:00|476.79|472.69|478.17|474.07|478.21|474.11|476.79|472.69|696
1628667000000|2021-08-11 07:30:00|478.22|474.12|477.35|473.25|478.49|474.39|477.13|473.03|608
1628667300000|2021-08-11 07:35:00|477.36|473.26|476.93|472.83|477.59|473.49|476.76|472.66|590
1628667600000|2021-08-11 07:40:00|476.9|472.8|477.31|473.21|477.59|473.49|476.9|472.8|536
1628667900000|2021-08-11 07:45:00|477.32|473.22|476.9|472.8|477.85|473.75|476.9|472.8|592
1628668200000|2021-08-11 07:50:00|476.88|472.78|476.13|472.03|476.9|472.8|474.86|470.76|675
1628668500000|2021-08-11 07:55:00|476.11|472.01|477.66|473.56|478.2|474.1|476.08|471.98|667
1628668800000|2021-08-11 08:00:00|477.62|473.52|478.61|474.51|479.2|475.1|477.61|473.51|747
1628669100000|2021-08-11 08:05:00|478.6|474.5|476.34|472.24|478.69|474.59|476.34|472.24|667
1628669400000|2021-08-11 08:10:00|476.32|472.22|475.21|471.11|476.32|472.22|474.55|470.45|770
1628669700000|2021-08-11 08:15:00|475.22|471.12|475.54|471.44|477.15|473.05|475.1|471|714
1628670000000|2021-08-11 08:20:00|475.49|471.39|473.2|469.1|475.6|471.5|473.09|468.99|713
1628670300000|2021-08-11 08:25:00|473.19|469.09|473.89|469.79|474.09|469.99|472.94|468.84|581
1628670600000|2021-08-11 08:30:00|473.88|469.78|473.63|469.53|474.79|470.69|473.4|469.3|496
1628670900000|2021-08-11 08:35:00|473.65|469.55|473.41|469.31|475.18|471.08|473.4|469.3|560
1628671200000|2021-08-11 08:40:00|473.37|469.27|474.79|470.69|474.87|470.77|473.36|469.26|532
1628671500000|2021-08-11 08:45:00|474.78|470.68|475.47|471.37|475.6|471.5|474.68|470.58|333
1628671800000|2021-08-11 08:50:00|475.35|471.25|476.86|472.76|476.96|472.86|475.02|470.92|415
1628672100000|2021-08-11 08:55:00|476.85|472.75|477.01|472.91|477.11|473.01|476.47|472.37|596
1628672400000|2021-08-11 09:00:00|477.02|472.92|478.52|474.42|478.55|474.45|476.96|472.86|443
1628672700000|2021-08-11 09:05:00|478.55|474.45|477.71|473.61|478.55|474.45|477.29|473.19|470
1628673000000|2021-08-11 09:10:00|477.7|473.6|474.49|470.39|477.9|473.8|474.49|470.39|634
1628673300000|2021-08-11 09:15:00|474.5|470.4|475.04|470.94|475.52|471.42|474.16|470.06|560
1628673600000|2021-08-11 09:20:00|475.01|470.91|474.85|470.75|475.1|471|474.03|469.93|486
1628673900000|2021-08-11 09:25:00|474.88|470.78|475.44|471.34|476.05|471.95|474.88|470.78|573
1628674200000|2021-08-11 09:30:00|475.35|471.25|475.83|471.73|476.03|471.93|475.35|471.25|471
1628674500000|2021-08-11 09:35:00|475.82|471.72|478.13|474.03|478.43|474.33|475.78|471.68|535
1628674800000|2021-08-11 09:40:00|478.11|474.01|479.05|474.95|479.28|475.18|477.61|473.51|463
1628675100000|2021-08-11 09:45:00|479.07|474.97|477.91|473.81|479.2|475.1|477.53|473.43|638
1628675400000|2021-08-11 09:50:00|477.87|473.77|477.96|473.86|478.64|474.54|477.28|473.18|630
1628675700000|2021-08-11 09:55:00|477.97|473.87|477.27|473.17|478.19|474.09|476.95|472.85|571
1628676000000|2021-08-11 10:00:00|477.29|473.19|478.51|474.41|478.71|474.61|477.05|472.95|549
1628676300000|2021-08-11 10:05:00|478.5|474.4|477.95|473.85|478.66|474.56|477.01|472.91|577
1628676600000|2021-08-11 10:10:00|478|473.9|479.27|475.17|479.33|475.23|477.5|473.4|547
1628676900000|2021-08-11 10:15:00|479.26|475.16|480.99|476.89|481.13|477.03|478.74|474.64|573
1628677200000|2021-08-11 10:20:00|481.02|476.92|481.11|477.01|482.01|477.91|480.5|476.4|803
1628677500000|2021-08-11 10:25:00|481.07|476.97|475.69|471.59|481.15|477.05|474.21|470.11|798
1628677800000|2021-08-11 10:30:00|475.82|471.72|475.79|471.69|475.91|471.81|473.9|469.8|730
1628678100000|2021-08-11 10:35:00|475.81|471.71|474.6|470.5|476.43|472.33|474.52|470.42|695
1628678400000|2021-08-11 10:40:00|474.55|470.45|475.69|471.59|476.7|472.6|474.55|470.45|601
1628678700000|2021-08-11 10:45:00|475.67|471.57|476.8|472.7|477.21|473.11|475.67|471.57|494
1628679000000|2021-08-11 10:50:00|476.71|472.61|478.32|474.22|478.36|474.26|476.25|472.15|469
1628679300000|2021-08-11 10:55:00|478.33|474.23|476.84|472.74|478.38|474.28|475.95|471.85|573
1628679600000|2021-08-11 11:00:00|476.79|472.69|478.72|474.62|479.26|475.16|475.71|471.61|702
1628679900000|2021-08-11 11:05:00|478.71|474.61|478.81|474.71|480|475.9|478.53|474.43|629
1628680200000|2021-08-11 11:10:00|478.86|474.76|478.09|473.99|479.07|474.97|477.75|473.65|477
1628680500000|2021-08-11 11:15:00|478.07|473.97|478.62|474.52|479.09|474.99|477.55|473.45|656
1628680800000|2021-08-11 11:20:00|478.63|474.53|479.03|474.93|479.82|475.72|478.56|474.46|594
1628681100000|2021-08-11 11:25:00|479.01|474.91|478.76|474.66|479.25|475.15|478.57|474.47|518
1628681400000|2021-08-11 11:30:00|478.72|474.62|478.16|474.06|478.74|474.64|477.85|473.75|584
1628681700000|2021-08-11 11:35:00|478.14|474.04|476.41|472.31|478.24|474.14|475.74|471.64|614
1628682000000|2021-08-11 11:40:00|476.31|472.21|476.55|472.45|476.7|472.6|475.8|471.7|715
1628682300000|2021-08-11 11:45:00|476.54|472.44|474.39|470.29|476.7|472.6|474.33|470.23|586
1628682600000|2021-08-11 11:50:00|474.38|470.28|473.82|469.72|474.87|470.77|472.82|468.72|749
1628682900000|2021-08-11 11:55:00|473.8|469.7|473.4|469.3|474.27|470.17|473.32|469.22|659
1628683200000|2021-08-11 12:00:00|473.39|469.29|471.86|467.76|474.75|470.65|471.23|467.13|872
1628683500000|2021-08-11 12:05:00|471.95|467.85|473.02|468.92|474.07|469.97|471.87|467.77|849
1628683800000|2021-08-11 12:10:00|473|468.9|473.36|469.26|473.46|469.36|472.63|468.53|691
1628684100000|2021-08-11 12:15:00|473.37|469.27|475.32|471.22|475.62|471.52|473.31|469.21|724
1628684400000|2021-08-11 12:20:00|475.31|471.21|474.05|469.95|475.33|471.23|473.95|469.85|571
1628684700000|2021-08-11 12:25:00|474.04|469.94|472.71|468.61|474.06|469.96|472.49|468.39|412
1628685000000|2021-08-11 12:30:00|472.64|468.54|475.3|471.2|475.71|471.61|472.64|468.54|700
1628685300000|2021-08-11 12:35:00|475.46|471.36|474.95|470.85|476.19|472.09|474.76|470.66|647
1628685600000|2021-08-11 12:40:00|474.94|470.84|474.68|470.58|475.36|471.26|474.37|470.27|650
1628685900000|2021-08-11 12:45:00|474.69|470.59|473.86|469.76|474.69|470.59|473.43|469.33|490
1628686200000|2021-08-11 12:50:00|473.94|469.84|473.96|469.86|474.04|469.94|473.72|469.62|325
1628686500000|2021-08-11 12:55:00|473.97|469.87|474.76|470.66|475.68|471.58|473.8|469.7|456
1628686800000|2021-08-11 13:00:00|474.74|470.64|474.91|470.81|474.92|470.82|472.96|468.86|716
1628687100000|2021-08-11 13:05:00|474.87|470.77|474.96|470.86|475.04|470.94|474.71|470.61|458
1628687400000|2021-08-11 13:10:00|474.94|470.84|476.75|472.65|477.05|472.95|474.73|470.63|525
1628687700000|2021-08-11 13:15:00|476.79|472.69|477.51|473.41|478.39|474.29|476.62|472.52|594
1628688000000|2021-08-11 13:20:00|477.61|473.51|479.08|474.98|479.08|474.98|477.14|473.04|632
1628688300000|2021-08-11 13:25:00|479.04|474.94|481.32|477.22|481.32|477.22|478.74|474.64|589
1628688600000|2021-08-11 13:30:00|481.25|477.15|480.91|476.81|481.27|477.17|480.14|476.04|616
1628688900000|2021-08-11 13:35:00|480.9|476.8|481.7|477.6|481.99|477.89|479.69|475.59|641
1628689200000|2021-08-11 13:40:00|481.86|477.76|482.43|478.33|482.45|478.35|481.7|477.6|452
1628689500000|2021-08-11 13:45:00|482.44|478.34|482.68|478.58|482.68|478.58|480.57|476.47|625
1628689800000|2021-08-11 13:50:00|482.69|478.59|479.89|475.79|482.83|478.73|479.52|475.42|817
1628690100000|2021-08-11 13:55:00|479.9|475.8|481.54|477.44|481.8|477.7|479.8|475.7|643
1628690400000|2021-08-11 14:00:00|481.57|477.47|479.82|475.72|481.57|477.47|479.72|475.62|679
1628690700000|2021-08-11 14:05:00|479.9|475.8|480.7|476.6|480.72|476.62|479.24|475.14|643
1628691000000|2021-08-11 14:10:00|480.69|476.59|483|478.9|483.47|479.37|480.66|476.56|539
1628691300000|2021-08-11 14:15:00|483.06|478.96|485.15|481.05|485.23|481.13|483.03|478.93|567
1628691600000|2021-08-11 14:20:00|485.17|481.07|485.42|481.32|485.6|481.5|484.94|480.84|583
1628691900000|2021-08-11 14:25:00|485.46|481.36|485.06|480.96|485.5|481.4|484.4|480.3|548
1628692200000|2021-08-11 14:30:00|485.04|480.94|484.94|480.84|485.38|481.28|483.74|479.64|562
1628692500000|2021-08-11 14:35:00|484.9|480.8|485.27|481.17|485.43|481.33|484.62|480.52|527
1628692800000|2021-08-11 14:40:00|485.25|481.15|486.48|482.38|487.44|483.34|484.95|480.85|635
1628693100000|2021-08-11 14:45:00|486.49|482.39|486.7|482.6|487.06|482.96|485.14|481.04|660
1628693400000|2021-08-11 14:50:00|486.67|482.57|484.98|480.88|486.74|482.64|484.96|480.86|581
1628693700000|2021-08-11 14:55:00|485.01|480.91|485.19|481.09|485.78|481.68|484.34|480.24|530
1628694000000|2021-08-11 15:00:00|485.31|481.21|482.98|478.88|485.78|481.68|481.12|477.02|578
1628694300000|2021-08-11 15:05:00|482.99|478.89|484.15|480.05|484.47|480.37|482.95|478.85|613
1628694600000|2021-08-11 15:10:00|484.3|480.2|485.82|481.72|486.33|482.23|484.05|479.95|667
1628694900000|2021-08-11 15:15:00|485.87|481.77|484.97|480.87|486.56|482.46|484.44|480.34|578
1628695200000|2021-08-11 15:20:00|485.01|480.91|486.78|482.68|487.01|482.91|484.68|480.58|611
1628695500000|2021-08-11 15:25:00|486.83|482.73|488.71|484.61|489.07|484.97|486.11|482.01|612
1628695800000|2021-08-11 15:30:00|488.73|484.63|486.3|482.2|489.36|485.26|485.73|481.63|692
1628696100000|2021-08-11 15:35:00|486.24|482.14|486.55|482.45|487.16|483.06|485.93|481.83|596
1628696400000|2021-08-11 15:40:00|486.61|482.51|486.4|482.3|486.89|482.79|485.69|481.59|528
1628696700000|2021-08-11 15:45:00|486.46|482.36|484.44|480.34|486.62|482.52|484.26|480.16|582
1628697000000|2021-08-11 15:50:00|484.4|480.3|482.86|478.76|484.56|480.46|482.85|478.75|613
1628697300000|2021-08-11 15:55:00|482.83|478.73|482.81|478.71|483.21|479.11|481.34|477.24|692
1628697600000|2021-08-11 16:00:00|482.82|478.72|482.37|478.27|485.08|480.98|482.1|478|745
1628697900000|2021-08-11 16:05:00|482.38|478.28|482.53|478.43|483.43|479.33|481.71|477.61|681
1628698200000|2021-08-11 16:10:00|482.55|478.45|483.29|479.19|483.75|479.65|482.49|478.39|544
1628698500000|2021-08-11 16:15:00|483.34|479.24|485.36|481.26|485.38|481.28|483.32|479.22|669
1628698800000|2021-08-11 16:20:00|485.22|481.12|485.34|481.24|485.5|481.4|484.33|480.23|609
1628699100000|2021-08-11 16:25:00|485.36|481.26|483.4|479.3|485.45|481.35|482.94|478.84|760
1628699400000|2021-08-11 16:30:00|483.53|479.43|484.24|480.14|485.06|480.96|483.43|479.33|688
1628699700000|2021-08-11 16:35:00|484.19|480.09|485.26|481.16|485.47|481.37|484.02|479.92|567
1628700000000|2021-08-11 16:40:00|485.16|481.06|485.03|480.93|485.26|481.16|484.62|480.52|507
1628700300000|2021-08-11 16:45:00|485.19|481.09|485.17|481.07|485.45|481.35|484.87|480.77|604
1628700600000|2021-08-11 16:50:00|485.16|481.06|483.21|479.11|485.16|481.06|482.57|478.47|657
1628700900000|2021-08-11 16:55:00|483.14|479.04|484.09|479.99|484.35|480.25|483.14|479.04|641
1628701200000|2021-08-11 17:00:00|484.01|479.91|484.57|480.47|484.74|480.64|482.82|478.72|696
1628701500000|2021-08-11 17:05:00|484.7|480.6|486.16|482.06|486.24|482.14|484.53|480.43|573
1628701800000|2021-08-11 17:10:00|486.12|482.02|487.69|483.59|487.76|483.66|485.89|481.79|454
1628702100000|2021-08-11 17:15:00|487.7|483.6|486.46|482.36|487.76|483.66|485.52|481.42|507
1628702400000|2021-08-11 17:20:00|486.45|482.35|486.8|482.7|487.11|483.01|485.34|481.24|503
1628702700000|2021-08-11 17:25:00|486.83|482.73|486.74|482.64|487.13|483.03|486.23|482.13|551
1628703000000|2021-08-11 17:30:00|486.73|482.63|487.91|483.81|488.46|484.36|485.97|481.87|580
1628703300000|2021-08-11 17:35:00|487.89|483.79|488.32|484.22|488.63|484.53|487.81|483.71|532
1628703600000|2021-08-11 17:40:00|488.39|484.29|487.47|483.37|488.54|484.44|487.37|483.27|569
1628703900000|2021-08-11 17:45:00|487.52|483.42|487.48|483.38|488.53|484.43|486.83|482.73|660
1628704200000|2021-08-11 17:50:00|487.51|483.41|488.67|484.57|489.11|485.01|487.49|483.39|543
1628704500000|2021-08-11 17:55:00|488.7|484.6|489.56|485.46|490.05|485.95|488.65|484.55|628
1628704800000|2021-08-11 18:00:00|489.52|485.42|488.71|484.61|489.65|485.55|487.79|483.69|642
1628705100000|2021-08-11 18:05:00|488.72|484.62|490.14|486.04|490.19|486.09|487.82|483.72|624
1628705400000|2021-08-11 18:10:00|490.05|485.95|489.77|485.67|490.51|486.41|489.43|485.33|597
1628705700000|2021-08-11 18:15:00|489.8|485.7|488.68|484.58|489.86|485.76|488.48|484.38|526
1628706000000|2021-08-11 18:20:00|488.73|484.63|486.45|482.35|488.75|484.65|486.04|481.94|634
1628706300000|2021-08-11 18:25:00|486.41|482.31|487.25|483.15|488.03|483.93|486.19|482.09|631
1628706600000|2021-08-11 18:30:00|487.15|483.05|487.61|483.51|487.61|483.51|486.51|482.41|508
1628706900000|2021-08-11 18:35:00|487.6|483.5|486.01|481.91|487.7|483.6|485.96|481.86|469
1628707200000|2021-08-11 18:40:00|486|481.9|487.15|483.05|487.22|483.12|486|481.9|548
1628707500000|2021-08-11 18:45:00|487.21|483.11|488.55|484.45|488.91|484.81|486.85|482.75|515
1628707800000|2021-08-11 18:50:00|488.53|484.43|486.71|482.61|488.62|484.52|486.71|482.61|508
1628708100000|2021-08-11 18:55:00|486.75|482.65|487.47|483.37|487.8|483.7|486.27|482.17|485
1628708400000|2021-08-11 19:00:00|487.45|483.35|487.46|483.36|488.18|484.08|486.14|482.04|625
1628708700000|2021-08-11 19:05:00|487.5|483.4|486.78|482.68|488|483.9|486.77|482.67|461
1628709000000|2021-08-11 19:10:00|486.76|482.66|486.67|482.57|486.95|482.85|486.24|482.14|465
1628709300000|2021-08-11 19:15:00|486.71|482.61|486.25|482.15|486.77|482.67|485.58|481.48|537
1628709600000|2021-08-11 19:20:00|486.27|482.17|485.75|481.65|486.37|482.27|485.57|481.47|462
1628709900000|2021-08-11 19:25:00|485.72|481.62|486.4|482.3|486.66|482.56|484.64|480.54|575
1628710200000|2021-08-11 19:30:00|486.41|482.31|486.3|482.2|486.5|482.4|485.36|481.26|586
1628710500000|2021-08-11 19:35:00|486.35|482.25|488.27|484.17|488.27|484.17|486.19|482.09|510
1628710800000|2021-08-11 19:40:00|488.26|484.16|489.76|485.66|490.12|486.02|487.88|483.78|444
1628711100000|2021-08-11 19:45:00|489.75|485.65|490.08|485.98|490.2|486.1|488.93|484.83|526
1628711400000|2021-08-11 19:50:00|490.04|485.94|491.84|487.74|492.47|488.37|489.69|485.59|651
1628711700000|2021-08-11 19:55:00|491.86|487.76|497.75|493.65|498.39|494.29|491.85|487.75|908
1628712000000|2021-08-11 20:00:00|497.69|493.59|495.12|491.02|498.4|494.3|494.03|489.93|841
1628712300000|2021-08-11 20:05:00|495.11|491.01|494.53|490.43|495.3|491.2|493.31|489.21|783
1628712600000|2021-08-11 20:10:00|494.47|490.37|495.58|491.48|496.13|492.03|494.3|490.2|688
1628712900000|2021-08-11 20:15:00|495.62|491.52|494.08|489.98|496.13|492.03|493.25|489.15|638
1628713200000|2021-08-11 20:20:00|493.9|489.8|496.05|491.95|496.42|492.32|493.9|489.8|561
1628713500000|2021-08-11 20:25:00|496.04|491.94|495.94|491.84|497.64|493.54|495.59|491.49|695
1628713800000|2021-08-11 20:30:00|495.9|491.8|497.12|493.02|497.31|493.21|494.9|490.8|708
1628714100000|2021-08-11 20:35:00|497.1|493|496.9|492.8|497.28|493.18|496.15|492.05|594
1628714400000|2021-08-11 20:40:00|496.76|492.66|499.19|495.09|499.57|495.47|495.98|491.88|670
1628714700000|2021-08-11 20:45:00|499.18|495.08|494.77|490.67|499.2|495.1|494.68|490.58|685
1628715000000|2021-08-11 20:50:00|494.78|490.68|494.85|490.75|495.36|491.26|494.05|489.95|647
1628715300000|2021-08-11 20:55:00|494.77|490.67|494.2|490.1|495.02|490.92|493.72|489.62|528
1628715600000|2021-08-11 21:00:00|494.19|490.09|489.48|485.38|494.19|490.09|489.4|485.3|732
1628715900000|2021-08-11 21:05:00|489.46|485.36|487.47|483.37|489.63|485.53|484.11|480.01|657
1628716200000|2021-08-11 21:10:00|487.45|483.35|486.07|481.97|487.45|483.35|485.32|481.22|688
1628716500000|2021-08-11 21:15:00|486.06|481.96|482.54|478.44|486.06|481.96|482.5|478.4|607
1628716800000|2021-08-11 21:20:00|482.52|478.42|483.49|479.39|484.37|480.27|482.4|478.3|548
1628717100000|2021-08-11 21:25:00|483.51|479.41|486.76|482.66|486.87|482.77|483.49|479.39|567
1628717400000|2021-08-11 21:30:00|486.75|482.65|489.28|485.18|489.33|485.23|486.13|482.03|554
1628717700000|2021-08-11 21:35:00|489.27|485.17|491.48|487.38|491.48|487.38|488.87|484.77|471
1628718000000|2021-08-11 21:40:00|491.46|487.36|491.07|486.97|492.53|488.43|490.67|486.57|510
1628718300000|2021-08-11 21:45:00|491.15|487.05|491.74|487.64|492.48|488.38|491.02|486.92|595
1628718600000|2021-08-11 21:50:00|491.73|487.63|490.12|486.02|491.75|487.65|487.06|482.96|725
1628718900000|2021-08-11 21:55:00|490.1|486|490.51|486.41|491.13|487.03|489.81|485.71|704
1628719200000|2021-08-11 22:00:00|490.52|486.42|487.7|483.6|490.54|486.44|487.62|483.52|618
1628719500000|2021-08-11 22:05:00|487.71|483.61|485.79|481.69|488.54|484.44|485.51|481.41|820
1628719800000|2021-08-11 22:10:00|485.78|481.68|484.09|479.99|486.59|482.49|483.88|479.78|772
1628720100000|2021-08-11 22:15:00|484|479.9|481.78|477.68|484.45|480.35|481.78|477.68|821
1628720400000|2021-08-11 22:20:00|481.71|477.61|479.79|475.69|482.39|478.29|477.59|473.49|820
1628720700000|2021-08-11 22:25:00|479.8|475.7|476.91|472.81|480.19|476.09|474.5|470.4|757
1628721000000|2021-08-11 22:30:00|476.9|472.8|478|473.9|478.33|474.23|475.34|471.24|655
1628721300000|2021-08-11 22:35:00|478.02|473.92|476.6|472.5|478.11|474.01|476.33|472.23|630
1628721600000|2021-08-11 22:40:00|476.59|472.49|477.28|473.18|479.36|475.26|476.49|472.39|754
1628721900000|2021-08-11 22:45:00|477.24|473.14|477.26|473.16|478.97|474.87|476.5|472.4|811
1628722200000|2021-08-11 22:50:00|477.24|473.14|476.18|472.08|477.31|473.21|475.1|471|806
1628722500000|2021-08-11 22:55:00|476.21|472.11|478.65|474.55|478.72|474.62|476.04|471.94|700
1628722800000|2021-08-11 23:00:00|478.69|474.59|479.4|475.3|481.04|476.94|477.61|473.51|721
1628723100000|2021-08-11 23:05:00|479.44|475.34|480.83|476.73|480.85|476.75|479.31|475.21|682
1628723400000|2021-08-11 23:10:00|480.84|476.74|478.97|474.87|480.84|476.74|478.46|474.36|678
1628723700000|2021-08-11 23:15:00|479.06|474.96|479.63|475.53|480.03|475.93|477.38|473.28|781
1628724000000|2021-08-11 23:20:00|479.64|475.54|476.59|472.49|479.87|475.77|476.41|472.31|766
1628724300000|2021-08-11 23:25:00|476.58|472.48|476.65|472.55|478.14|474.04|476.16|472.06|725
1628724600000|2021-08-11 23:30:00|476.82|472.72|477.17|473.07|478.38|474.28|476.12|472.02|660
1628724900000|2021-08-11 23:35:00|477.14|473.04|477.65|473.55|479.12|475.02|477.14|473.04|590
1628725200000|2021-08-11 23:40:00|477.64|473.54|479.41|475.31|479.8|475.7|477.52|473.42|605
1628725500000|2021-08-11 23:45:00|479.39|475.29|477.89|473.79|479.39|475.29|477.03|472.93|691
1628725800000|2021-08-11 23:50:00|477.85|473.75|480.11|476.01|480.69|476.59|477.65|473.55|667
1628726100000|2021-08-11 23:55:00|480.14|476.04|477.38|473.28|480.35|476.25|477.24|473.14|705
1628726400000|2021-08-12 00:00:00|477.4|473.3|481.38|477.28|482.78|478.68|476.43|472.33|888
1628726700000|2021-08-12 00:05:00|481.33|477.23|483.16|479.06|483.16|479.06|479.05|474.95|767
1628727000000|2021-08-12 00:10:00|483.17|479.07|490.81|486.71|490.81|486.71|482.92|478.82|828
1628727300000|2021-08-12 00:15:00|490.85|486.75|488.59|484.49|490.85|486.75|486.92|482.82|839
1628727600000|2021-08-12 00:20:00|488.64|484.54|488.25|484.15|489.35|485.25|487.42|483.32|747
1628727900000|2021-08-12 00:25:00|488.3|484.2|488.7|484.6|488.82|484.72|487.2|483.1|712
1628728200000|2021-08-12 00:30:00|488.73|484.63|484.52|480.42|488.75|484.65|483.32|479.22|762
1628728500000|2021-08-12 00:35:00|484.48|480.38|484.86|480.76|485.69|481.59|482.77|478.67|737
1628728800000|2021-08-12 00:40:00|484.94|480.84|486.59|482.49|487.05|482.95|484.62|480.52|651
1628729100000|2021-08-12 00:45:00|486.65|482.55|487.91|483.81|488.83|484.73|484.87|480.77|802
1628729400000|2021-08-12 00:50:00|487.89|483.79|487.53|483.43|487.93|483.83|486.89|482.79|701
1628729700000|2021-08-12 00:55:00|487.54|483.44|492.07|487.97|492.28|488.18|487.33|483.23|672
1628730000000|2021-08-12 01:00:00|492.06|487.96|488.96|484.86|492.07|487.97|488.71|484.61|676
1628730300000|2021-08-12 01:05:00|488.85|484.75|490.29|486.19|490.57|486.47|487.9|483.8|634
1628730600000|2021-08-12 01:10:00|490.3|486.2|492.3|488.2|492.36|488.26|490.05|485.95|662
1628730900000|2021-08-12 01:15:00|492.31|488.21|493.57|489.47|493.97|489.87|490.83|486.73|665
1628731200000|2021-08-12 01:20:00|493.67|489.57|496.61|492.51|497.12|493.02|493.48|489.38|625
1628731500000|2021-08-12 01:25:00|496.62|492.52|497.06|492.96|497.85|493.75|495.12|491.02|622
1628731800000|2021-08-12 01:30:00|497.09|492.99|500.99|496.89|501.11|497.01|496.98|492.88|723
1628732100000|2021-08-12 01:35:00|501.03|496.93|499.98|495.88|501.91|497.81|499.1|495|776
1628732400000|2021-08-12 01:40:00|500.14|496.04|499.7|495.6|501.52|497.42|499.6|495.5|645
1628732700000|2021-08-12 01:45:00|499.69|495.59|501.59|497.49|501.59|497.49|498.37|494.27|645
1628733000000|2021-08-12 01:50:00|501.41|497.31|501.82|497.72|501.96|497.86|500.76|496.66|659
1628733300000|2021-08-12 01:55:00|501.8|497.7|502.34|498.24|502.4|498.3|501.71|497.61|577
1628733600000|2021-08-12 02:00:00|502.3|498.2|509.55|505.45|510.1|506|502.09|497.99|861
1628733900000|2021-08-12 02:05:00|509.62|505.52|509.41|505.31|510.2|506.1|507.57|503.47|830
1628734200000|2021-08-12 02:10:00|509.4|505.3|508.3|504.2|509.4|505.3|508.23|504.13|623
1628734500000|2021-08-12 02:15:00|508.29|504.19|506.01|501.91|508.76|504.66|504.7|500.6|794
1628734800000|2021-08-12 02:20:00|506.03|501.93|509.1|505|509.51|505.41|506.03|501.93|730
1628735100000|2021-08-12 02:25:00|509.09|504.99|508.63|504.53|509.44|505.34|508.01|503.91|645
1628735400000|2021-08-12 02:30:00|508.64|504.54|507.4|503.3|509.31|505.21|507.22|503.12|686
1628735700000|2021-08-12 02:35:00|507.31|503.21|508.75|504.65|509.32|505.22|507.31|503.21|639
1628736000000|2021-08-12 02:40:00|508.76|504.66|510.3|506.2|510.9|506.8|508.74|504.64|744
1628736300000|2021-08-12 02:45:00|510.33|506.23|506.94|502.84|510.41|506.31|506.67|502.57|780
1628736600000|2021-08-12 02:50:00|506.99|502.89|509.47|505.37|509.47|505.37|506.99|502.89|584
1628736900000|2021-08-12 02:55:00|509.42|505.32|510.03|505.93|510.4|506.3|509.25|505.15|533
1628737200000|2021-08-12 03:00:00|510.05|505.95|505.49|501.39|510.05|505.95|505.48|501.38|668
1628737500000|2021-08-12 03:05:00|505.5|501.4|506.12|502.02|506.97|502.87|505.44|501.34|603
1628737800000|2021-08-12 03:10:00|506.13|502.03|506.95|502.85|507.75|503.65|506.04|501.94|528
1628738100000|2021-08-12 03:15:00|506.98|502.88|503.51|499.41|507.63|503.53|503.3|499.2|555
1628738400000|2021-08-12 03:20:00|503.56|499.46|505.75|501.65|506.28|502.18|503.56|499.46|559
1628738700000|2021-08-12 03:25:00|505.76|501.66|506.81|502.71|507.65|503.55|505.75|501.65|529
1628739000000|2021-08-12 03:30:00|506.82|502.72|505.71|501.61|507.57|503.47|505.16|501.06|579
1628739300000|2021-08-12 03:35:00|505.72|501.62|504.73|500.63|506.55|502.45|504.56|500.46|560
1628739600000|2021-08-12 03:40:00|504.74|500.64|505.52|501.42|505.52|501.42|504.59|500.49|474
1628739900000|2021-08-12 03:45:00|505.55|501.45|505.95|501.85|507.16|503.06|505.55|501.45|566
1628740200000|2021-08-12 03:50:00|505.99|501.89|501.38|497.28|506.07|501.97|500.43|496.33|731
1628740500000|2021-08-12 03:55:00|501.36|497.26|502.26|498.16|504.23|500.13|501.27|497.17|805
1628740800000|2021-08-12 04:00:00|502.18|498.08|504.34|500.24|505.35|501.25|501.95|497.85|651
1628741100000|2021-08-12 04:05:00|504.42|500.32|504.45|500.35|504.83|500.73|503.16|499.06|597
1628741400000|2021-08-12 04:10:00|504.48|500.38|503.1|499|506.1|502|502.91|498.81|684
1628741700000|2021-08-12 04:15:00|503.15|499.05|499.18|495.08|503.55|499.45|498.82|494.72|721
1628742000000|2021-08-12 04:20:00|499.2|495.1|496.85|492.75|499.74|495.64|495.37|491.27|912
1628742300000|2021-08-12 04:25:00|496.86|492.76|493.63|489.53|496.98|492.88|493.02|488.92|869
1628742600000|2021-08-12 04:30:00|493.68|489.58|495.78|491.68|496.27|492.17|493.09|488.99|774
1628742900000|2021-08-12 04:35:00|495.74|491.64|496.39|492.29|496.41|492.31|495.56|491.46|647
1628743200000|2021-08-12 04:40:00|496.42|492.32|496.1|492|496.89|492.79|496.01|491.91|541
1628743500000|2021-08-12 04:45:00|496.14|492.04|494.11|490.01|496.5|492.4|493.4|489.3|718
1628743800000|2021-08-12 04:50:00|494.07|489.97|494.55|490.45|495.02|490.92|492.28|488.18|744
1628744100000|2021-08-12 04:55:00|494.51|490.41|492.23|488.13|494.82|490.72|491.5|487.4|752
1628744400000|2021-08-12 05:00:00|492.12|488.02|492.46|488.36|493.38|489.28|490.48|486.38|748
1628744700000|2021-08-12 05:05:00|492.49|488.39|488.81|484.71|492.96|488.86|488.74|484.64|857
1628745000000|2021-08-12 05:10:00|488.86|484.76|486.04|481.94|488.97|484.87|484.67|480.57|794
1628745300000|2021-08-12 05:15:00|486.12|482.02|486.84|482.74|491.18|487.08|486.01|481.91|870
1628745600000|2021-08-12 05:20:00|486.81|482.71|479.68|475.58|486.93|482.83|478.18|474.08|869
1628745900000|2021-08-12 05:25:00|479.65|475.55|474.14|470.04|480.39|476.29|462.39|458.29|999
1628746200000|2021-08-12 05:30:00|474.16|470.06|469.91|465.81|474.2|470.1|464.54|460.44|1062
1628746500000|2021-08-12 05:35:00|469.82|465.72|475.89|471.79|475.89|471.79|466.87|462.77|1019
1628746800000|2021-08-12 05:40:00|475.86|471.76|478.28|474.18|480.1|476|475.09|470.99|967
1628747100000|2021-08-12 05:45:00|478.37|474.27|478.46|474.36|478.89|474.79|473.1|469|991
1628747400000|2021-08-12 05:50:00|478.51|474.41|479.46|475.36|480.79|476.69|477|472.9|838
1628747700000|2021-08-12 05:55:00|479.4|475.3|477.97|473.87|480.68|476.58|477.44|473.34|845
1628748000000|2021-08-12 06:00:00|478.02|473.92|478.19|474.09|478.32|474.22|474.55|470.45|935
1628748300000|2021-08-12 06:05:00|478.17|474.07|475.9|471.8|478.72|474.62|475.19|471.09|860
1628748600000|2021-08-12 06:10:00|475.81|471.71|473.79|469.69|475.86|471.76|472.87|468.77|892
1628748900000|2021-08-12 06:15:00|473.83|469.73|474.77|470.67|478.52|474.42|472.91|468.81|935
1628749200000|2021-08-12 06:20:00|474.83|470.73|476.23|472.13|478.14|474.04|474.73|470.63|935
1628749500000|2021-08-12 06:25:00|476.2|472.1|474.46|470.36|476.47|472.37|473.03|468.93|827
1628749800000|2021-08-12 06:30:00|474.53|470.43|470|465.9|474.67|470.57|468.9|464.8|853
1628750100000|2021-08-12 06:35:00|469.92|465.82|471.75|467.65|473.77|469.67|469.87|465.77|946
1628750400000|2021-08-12 06:40:00|471.79|467.69|477.29|473.19|477.37|473.27|471.79|467.69|886
1628750700000|2021-08-12 06:45:00|477.33|473.23|477.26|473.16|477.53|473.43|475.23|471.13|885
1628751000000|2021-08-12 06:50:00|477.29|473.19|477.02|472.92|477.29|473.19|473.92|469.82|851
1628751300000|2021-08-12 06:55:00|477.01|472.91|477.24|473.14|477.79|473.69|475.23|471.13|759
1628751600000|2021-08-12 07:00:00|477.27|473.17|478.6|474.5|478.89|474.79|475.11|471.01|743
1628751900000|2021-08-12 07:05:00|478.59|474.49|481.07|476.97|481.19|477.09|477.95|473.85|810
1628752200000|2021-08-12 07:10:00|480.98|476.88|482.62|478.52|482.62|478.52|479.95|475.85|701
1628752500000|2021-08-12 07:15:00|482.63|478.53|479.85|475.75|483.02|478.92|479.53|475.43|772
1628752800000|2021-08-12 07:20:00|479.84|475.74|479.85|475.75|480.04|475.94|478.51|474.41|663
1628753100000|2021-08-12 07:25:00|479.9|475.8|478.78|474.68|480.02|475.92|478.07|473.97|611
1628753400000|2021-08-12 07:30:00|478.81|474.71|476.11|472.01|478.81|474.71|474.84|470.74|898
1628753700000|2021-08-12 07:35:00|476.15|472.05|477.03|472.93|478.2|474.1|475.51|471.41|785
1628754000000|2021-08-12 07:40:00|477.02|472.92|478.37|474.27|480.08|475.98|476.98|472.88|768
1628754300000|2021-08-12 07:45:00|478.36|474.26|480.72|476.62|481.03|476.93|478.2|474.1|657
1628754600000|2021-08-12 07:50:00|480.68|476.58|481.36|477.26|481.36|477.26|479.33|475.23|583
1628754900000|2021-08-12 07:55:00|481.39|477.29|480.79|476.69|481.5|477.4|480.51|476.41|556
1628755200000|2021-08-12 08:00:00|480.81|476.71|480.12|476.02|482.49|478.39|479.31|475.21|850
1628755500000|2021-08-12 08:05:00|480.23|476.13|477.23|473.13|480.41|476.31|477.16|473.06|680
1628755800000|2021-08-12 08:10:00|477.24|473.14|481|476.9|481.24|477.14|477.22|473.12|741
1628756100000|2021-08-12 08:15:00|481.03|476.93|478.4|474.3|481.85|477.75|477.97|473.87|747
1628756400000|2021-08-12 08:20:00|478.48|474.38|479.76|475.66|480.41|476.31|478.46|474.36|646
1628756700000|2021-08-12 08:25:00|479.77|475.67|479.8|475.7|480.86|476.76|478.87|474.77|624
1628757000000|2021-08-12 08:30:00|479.77|475.67|480.81|476.71|481.83|477.73|479.77|475.67|730
1628757300000|2021-08-12 08:35:00|480.8|476.7|481.41|477.31|482.65|478.55|480.79|476.69|509
1628757600000|2021-08-12 08:40:00|481.42|477.32|479.13|475.03|481.62|477.52|478.56|474.46|680
1628757900000|2021-08-12 08:45:00|479.09|474.99|481.4|477.3|481.56|477.46|479.09|474.99|735
1628758200000|2021-08-12 08:50:00|481.37|477.27|478.47|474.37|481.39|477.29|478.33|474.23|664
1628758500000|2021-08-12 08:55:00|478.49|474.39|479.49|475.39|480.74|476.64|478.49|474.39|603
1628758800000|2021-08-12 09:00:00|479.5|475.4|477.92|473.82|479.53|475.43|477|472.9|621
1628759100000|2021-08-12 09:05:00|477.99|473.89|474.41|470.31|478.27|474.17|474.26|470.16|771
1628759400000|2021-08-12 09:10:00|474.38|470.28|472.81|468.71|475.5|471.4|472.57|468.47|756
1628759700000|2021-08-12 09:15:00|472.79|468.69|475.41|471.31|475.6|471.5|472.47|468.37|766
1628760000000|2021-08-12 09:20:00|475.42|471.32|480.49|476.39|481.33|477.23|475.38|471.28|869
1628760300000|2021-08-12 09:25:00|480.44|476.34|481.57|477.47|481.69|477.59|477.82|473.72|826
1628760600000|2021-08-12 09:30:00|481.56|477.46|484.65|480.55|485.13|481.03|480.52|476.42|850
1628760900000|2021-08-12 09:35:00|484.74|480.64|483.55|479.45|485.06|480.96|482.69|478.59|728
1628761200000|2021-08-12 09:40:00|483.64|479.54|484.08|479.98|484.6|480.5|482.8|478.7|635
1628761500000|2021-08-12 09:45:00|484.04|479.94|481|476.9|484.04|479.94|480.69|476.59|713
1628761800000|2021-08-12 09:50:00|480.87|476.77|482.79|478.69|483|478.9|480.36|476.26|709
1628762100000|2021-08-12 09:55:00|482.8|478.7|484.12|480.02|484.44|480.34|481.94|477.84|680
1628762400000|2021-08-12 10:00:00|484.14|480.04|484.44|480.34|484.5|480.4|484.06|479.96|427
1628762700000|2021-08-12 10:05:00|484.45|480.35|484.98|480.88|485.15|481.05|484.4|480.3|502
1628763000000|2021-08-12 10:10:00|484.99|480.89|485.3|481.2|485.4|481.3|484.74|480.64|399
1628763300000|2021-08-12 10:15:00|485.28|481.18|487.37|483.27|487.86|483.76|484.7|480.6|765
1628763600000|2021-08-12 10:20:00|487.42|483.32|486.11|482.01|487.42|483.32|485.9|481.8|576
1628763900000|2021-08-12 10:25:00|486.12|482.02|486.87|482.77|486.9|482.8|486.01|481.91|470
1628764200000|2021-08-12 10:30:00|486.91|482.81|486.2|482.1|486.94|482.84|486.01|481.91|485
1628764500000|2021-08-12 10:35:00|486.09|481.99|484.3|480.2|486.11|482.01|483.94|479.84|540
1628764800000|2021-08-12 10:40:00|484.37|480.27|484.5|480.4|484.6|480.5|483.68|479.58|562
1628765100000|2021-08-12 10:45:00|484.48|480.38|484.76|480.66|485.44|481.34|484.48|480.38|624
1628765400000|2021-08-12 10:50:00|484.73|480.63|485.58|481.48|486.45|482.35|484.72|480.62|513
1628765700000|2021-08-12 10:55:00|485.57|481.47|484.25|480.15|486.1|482|484.04|479.94|545
1628766000000|2021-08-12 11:00:00|484.26|480.16|485.46|481.36|486.42|482.32|483.55|479.45|621
1628766300000|2021-08-12 11:05:00|485.4|481.3|485.89|481.79|486.25|482.15|484.96|480.86|536
1628766600000|2021-08-12 11:10:00|485.88|481.78|484.03|479.93|486.2|482.1|484.03|479.93|573
1628766900000|2021-08-12 11:15:00|484.02|479.92|480.86|476.76|484.61|480.51|480.1|476|856
1628767200000|2021-08-12 11:20:00|480.89|476.79|481.52|477.42|482.47|478.37|480.32|476.22|650
1628767500000|2021-08-12 11:25:00|481.51|477.41|482.69|478.59|482.9|478.8|480.65|476.55|613
1628767800000|2021-08-12 11:30:00|482.75|478.65|480.33|476.23|482.8|478.7|479.95|475.85|682
1628768100000|2021-08-12 11:35:00|480.32|476.22|478.79|474.69|480.39|476.29|478.21|474.11|772
1628768400000|2021-08-12 11:40:00|478.82|474.72|476.1|472|478.82|474.72|474.3|470.2|842
1628768700000|2021-08-12 11:45:00|476|471.9|477.77|473.67|478.3|474.2|473.71|469.61|879
1628769000000|2021-08-12 11:50:00|477.72|473.62|474.8|470.7|477.92|473.82|474.23|470.13|822
1628769300000|2021-08-12 11:55:00|474.7|470.6|474.04|469.94|476.47|472.37|473.16|469.06|766
1628769600000|2021-08-12 12:00:00|474.06|469.96|474.42|470.32|476.7|472.6|472.99|468.89|872
1628769900000|2021-08-12 12:05:00|474.43|470.33|475.24|471.14|475.67|471.57|473.73|469.63|772
1628770200000|2021-08-12 12:10:00|475.23|471.13|476.06|471.96|477.4|473.3|474.57|470.47|683
1628770500000|2021-08-12 12:15:00|476.05|471.95|474.52|470.42|476.82|472.72|474.41|470.31|682
1628770800000|2021-08-12 12:20:00|474.47|470.37|473.93|469.83|475.54|471.44|473.23|469.13|699
1628771100000|2021-08-12 12:25:00|474.01|469.91|469.08|464.98|474.24|470.14|467.74|463.64|866
1628771400000|2021-08-12 12:30:00|469.05|464.95|469.45|465.35|470.91|466.81|467.41|463.31|853
1628771700000|2021-08-12 12:35:00|469.44|465.34|468.64|464.54|470.65|466.55|468.38|464.28|797
1628772000000|2021-08-12 12:40:00|468.7|464.6|469.2|465.1|470.25|466.15|467.99|463.89|718
1628772300000|2021-08-12 12:45:00|469.24|465.14|471.84|467.74|472.03|467.93|469.21|465.11|622
1628772600000|2021-08-12 12:50:00|471.9|467.8|473.87|469.77|474.22|470.12|471.9|467.8|662
1628772900000|2021-08-12 12:55:00|473.86|469.76|472.63|468.53|473.87|469.77|472.02|467.92|678
1628773200000|2021-08-12 13:00:00|472.74|468.64|470.14|466.04|473|468.9|470.14|466.04|700
1628773500000|2021-08-12 13:05:00|470.13|466.03|473.44|469.34|473.44|469.34|470.04|465.94|633
1628773800000|2021-08-12 13:10:00|473.41|469.31|471.6|467.5|473.67|469.57|471.47|467.37|720
1628774100000|2021-08-12 13:15:00|471.61|467.51|472.61|468.51|473.25|469.15|471.2|467.1|568
1628774400000|2021-08-12 13:20:00|472.54|468.44|475.58|471.48|475.59|471.49|472.54|468.44|470
1628774700000|2021-08-12 13:25:00|475.63|471.53|475.25|471.15|475.8|471.7|474.76|470.66|463
1628775000000|2021-08-12 13:30:00|475.23|471.13|474.34|470.24|475.23|471.13|473.55|469.45|534
1628775300000|2021-08-12 13:35:00|474.3|470.2|474.09|469.99|474.3|470.2|472.88|468.78|598
1628775600000|2021-08-12 13:40:00|474.06|469.96|476.06|471.96|476.23|472.13|473.22|469.12|631
1628775900000|2021-08-12 13:45:00|476.09|471.99|473.95|469.85|476.17|472.07|473.39|469.29|637
1628776200000|2021-08-12 13:50:00|473.93|469.83|471.7|467.6|474.21|470.11|471.16|467.06|649
1628776500000|2021-08-12 13:55:00|471.65|467.55|471.23|467.13|473.04|468.94|471.23|467.13|597
1628776800000|2021-08-12 14:00:00|471.24|467.14|469.18|465.08|472.31|468.21|469.17|465.07|765
1628777100000|2021-08-12 14:05:00|469.19|465.09|467.54|463.44|470.45|466.35|467.1|463|719
1628777400000|2021-08-12 14:10:00|467.5|463.4|467.97|463.87|468.88|464.78|467.31|463.21|750
1628777700000|2021-08-12 14:15:00|467.96|463.86|468.06|463.96|470.9|466.8|467.88|463.78|747
1628778000000|2021-08-12 14:20:00|468.07|463.97|464.59|460.49|468.59|464.49|463.5|459.4|803
1628778300000|2021-08-12 14:25:00|464.62|460.52|462.53|458.43|465.14|461.04|462.06|457.96|871
1628778600000|2021-08-12 14:30:00|462.52|458.42|465.17|461.07|465.43|461.33|461.89|457.79|894
1628778900000|2021-08-12 14:35:00|465.19|461.09|463.79|459.69|466.6|462.5|463.52|459.42|833
1628779200000|2021-08-12 14:40:00|463.7|459.6|463.6|459.5|465.42|461.32|463.08|458.98|833
1628779500000|2021-08-12 14:45:00|463.56|459.46|461|456.9|465.52|461.42|460.49|456.39|830
1628779800000|2021-08-12 14:50:00|461.25|457.15|461.05|456.95|462.9|458.8|460.9|456.8|834
1628780100000|2021-08-12 14:55:00|461.01|456.91|459.77|455.67|461.2|457.1|456.39|452.29|967
1628780400000|2021-08-12 15:00:00|459.8|455.7|462.81|458.71|464.1|460|458.5|454.4|895
1628780700000|2021-08-12 15:05:00|462.78|458.68|462.72|458.62|463.53|459.43|460.23|456.13|837
1628781000000|2021-08-12 15:10:00|462.87|458.77|461.97|457.87|463.95|459.85|461.85|457.75|770
1628781300000|2021-08-12 15:15:00|461.99|457.89|462.02|457.92|463.52|459.42|461.46|457.36|691
1628781600000|2021-08-12 15:20:00|462.03|457.93|462.88|458.78|463.61|459.51|460.91|456.81|684
1628781900000|2021-08-12 15:25:00|462.86|458.76|461.55|457.45|464.35|460.25|461.49|457.39|680
1628782200000|2021-08-12 15:30:00|461.59|457.49|464.36|460.26|464.69|460.59|461.28|457.18|651
1628782500000|2021-08-12 15:35:00|464.37|460.27|463.74|459.64|465.34|461.24|463.56|459.46|629
1628782800000|2021-08-12 15:40:00|463.75|459.65|464.99|460.89|465.1|461|463.61|459.51|578
1628783100000|2021-08-12 15:45:00|464.97|460.87|465.5|461.4|466.51|462.41|464.6|460.5|621
1628783400000|2021-08-12 15:50:00|465.52|461.42|463.92|459.82|465.61|461.51|463|458.9|644
1628783700000|2021-08-12 15:55:00|463.9|459.8|462.94|458.84|464.55|460.45|462.24|458.14|635
1628784000000|2021-08-12 16:00:00|462.95|458.85|460.95|456.85|463.2|459.1|459.89|455.79|851
1628784300000|2021-08-12 16:05:00|460.87|456.77|465.56|461.46|465.95|461.85|460.37|456.27|769
1628784600000|2021-08-12 16:10:00|465.57|461.47|462.89|458.79|465.6|461.5|462.89|458.79|662
1628784900000|2021-08-12 16:15:00|462.85|458.75|461.09|456.99|463.69|459.59|460.07|455.97|783
1628785200000|2021-08-12 16:20:00|461.12|457.02|459.75|455.65|461.98|457.88|459.07|454.97|780
1628785500000|2021-08-12 16:25:00|459.73|455.63|457.46|453.36|460.52|456.42|457.26|453.16|779
1628785800000|2021-08-12 16:30:00|457.5|453.4|458.29|454.19|458.4|454.3|455.99|451.89|805
1628786100000|2021-08-12 16:35:00|458.35|454.25|459.85|455.75|460.31|456.21|457.14|453.04|720
1628786400000|2021-08-12 16:40:00|459.8|455.7|460.92|456.82|460.92|456.82|458.95|454.85|703
1628786700000|2021-08-12 16:45:00|460.91|456.81|462.22|458.12|462.39|458.29|460.7|456.6|584
1628787000000|2021-08-12 16:50:00|462.21|458.11|461.53|457.43|462.37|458.27|461.15|457.05|575
1628787300000|2021-08-12 16:55:00|461.54|457.44|461.06|456.96|462.18|458.08|459.62|455.52|765
1628787600000|2021-08-12 17:00:00|461.01|456.91|461.25|457.15|462.29|458.19|459.55|455.45|760
1628787900000|2021-08-12 17:05:00|461.39|457.29|462.04|457.94|462.29|458.19|461.01|456.91|658
1628788200000|2021-08-12 17:10:00|462.02|457.92|462.01|457.91|462.39|458.29|461.81|457.71|561
1628788500000|2021-08-12 17:15:00|462|457.9|462.44|458.34|464.05|459.95|461.65|457.55|750
1628788800000|2021-08-12 17:20:00|462.45|458.35|464.18|460.08|464.2|460.1|461.94|457.84|537
1628789100000|2021-08-12 17:25:00|464.11|460.01|464.2|460.1|464.22|460.12|463.15|459.05|484
1628789400000|2021-08-12 17:30:00|464.19|460.09|465.42|461.32|465.73|461.63|464.08|459.98|518
1628789700000|2021-08-12 17:35:00|465.43|461.33|465.57|461.47|465.59|461.49|464.56|460.46|541
1628790000000|2021-08-12 17:40:00|465.58|461.48|465.28|461.18|465.61|461.51|464.84|460.74|498
1628790300000|2021-08-12 17:45:00|465.3|461.2|465.28|461.18|465.3|461.2|464.34|460.24|392
1628790600000|2021-08-12 17:50:00|465.29|461.19|464.05|459.95|465.29|461.19|463.52|459.42|489
1628790900000|2021-08-12 17:55:00|464.01|459.91|462.93|458.83|464.22|460.12|462.23|458.13|491
1628791200000|2021-08-12 18:00:00|462.98|458.88|465.03|460.93|465.15|461.05|462.94|458.84|524
1628791500000|2021-08-12 18:05:00|465.05|460.95|463.79|459.69|465.05|460.95|463.7|459.6|576
1628791800000|2021-08-12 18:10:00|463.8|459.7|465.98|461.88|466.01|461.91|463.8|459.7|421
1628792100000|2021-08-12 18:15:00|465.97|461.87|465.7|461.6|466.1|462|465.06|460.96|554
1628792400000|2021-08-12 18:20:00|465.72|461.62|466.06|461.96|466.2|462.1|465.38|461.28|517
1628792700000|2021-08-12 18:25:00|466.05|461.95|465.78|461.68|466.05|461.95|465.4|461.3|378
1628793000000|2021-08-12 18:30:00|465.77|461.67|465.8|461.7|466.54|462.44|464.9|460.8|498
1628793300000|2021-08-12 18:35:00|465.78|461.68|465.85|461.75|466.09|461.99|465.16|461.06|382
1628793600000|2021-08-12 18:40:00|465.66|461.56|465.7|461.6|466.44|462.34|465.41|461.31|306
1628793900000|2021-08-12 18:45:00|465.53|461.43|466.65|462.55|466.76|462.66|465.53|461.43|404
1628794200000|2021-08-12 18:50:00|466.6|462.5|467.48|463.38|467.94|463.84|466.24|462.14|470
1628794500000|2021-08-12 18:55:00|467.49|463.39|467.69|463.59|468.07|463.97|467.35|463.25|443
1628794800000|2021-08-12 19:00:00|467.67|463.57|467.3|463.2|468|463.9|466.71|462.61|369
1628795100000|2021-08-12 19:05:00|467.28|463.18|466.48|462.38|467.28|463.18|465.88|461.78|281
1628795400000|2021-08-12 19:10:00|466.49|462.39|467.08|462.98|467.15|463.05|466|461.9|328
1628795700000|2021-08-12 19:15:00|467.03|462.93|466.12|462.02|467.08|462.98|465.95|461.85|379
1628796000000|2021-08-12 19:20:00|466.16|462.06|466.01|461.91|467.3|463.2|465.98|461.88|417
1628796300000|2021-08-12 19:25:00|466.02|461.92|468.24|464.14|468.39|464.29|465.92|461.82|517
1628796600000|2021-08-12 19:30:00|468.21|464.11|466.95|462.85|468.43|464.33|466.89|462.79|517
1628796900000|2021-08-12 19:35:00|466.93|462.83|466.99|462.89|467.77|463.67|466.65|462.55|432
1628797200000|2021-08-12 19:40:00|466.94|462.84|467.37|463.27|468.15|464.05|466.81|462.71|334
1628797500000|2021-08-12 19:45:00|467.36|463.26|467.55|463.45|468.04|463.94|467.13|463.03|425
1628797800000|2021-08-12 19:50:00|467.5|463.4|467.06|462.96|467.96|463.86|466.97|462.87|378
1628798100000|2021-08-12 19:55:00|467.05|462.95|467.73|463.63|468.19|464.09|467.01|462.91|404
1628798400000|2021-08-12 20:00:00|467.77|463.67|467.94|463.84|468.4|464.3|467.5|463.4|474
1628798700000|2021-08-12 20:05:00|468.01|463.91|468.38|464.28|468.4|464.3|467.86|463.76|442
1628799000000|2021-08-12 20:10:00|468.37|464.27|469.07|464.97|469.07|464.97|468|463.9|428
1628799300000|2021-08-12 20:15:00|469.06|464.96|467.61|463.51|469.08|464.98|467.47|463.37|527
1628799600000|2021-08-12 20:20:00|467.64|463.54|468.5|464.4|468.64|464.54|467.62|463.52|454
1628799900000|2021-08-12 20:25:00|468.53|464.43|467.4|463.3|468.53|464.43|467.27|463.17|349
1628800200000|2021-08-12 20:30:00|467.38|463.28|468.65|464.55|468.75|464.65|467.32|463.22|304
1628800500000|2021-08-12 20:35:00|468.7|464.6|467.9|463.8|468.76|464.66|467.9|463.8|295
1628800800000|2021-08-12 20:40:00|467.93|463.83|468.47|464.37|469.25|465.15|467.93|463.83|348
1628801100000|2021-08-12 20:45:00|468.55|464.45|469.01|464.91|469.48|465.38|468.09|463.99|462
1628801400000|2021-08-12 20:50:00|469.02|464.92|464.15|460.05|469.03|464.93|462.9|458.8|585
1628801700000|2021-08-12 20:55:00|464.14|460.04|468.34|464.24|468.36|464.26|463.64|459.54|621
1628802000000|2021-08-12 21:00:00|468.36|464.26|464.83|460.73|469.15|465.05|464.55|460.45|820
1628802300000|2021-08-12 21:05:00|464.17|460.07|466.65|462.55|466.97|462.87|463.72|459.62|635
1628802600000|2021-08-12 21:10:00|466.67|462.57|465.78|461.68|467.39|463.29|465.73|461.63|452
1628802900000|2021-08-12 21:15:00|465.64|461.54|466.34|462.24|466.99|462.89|465.57|461.47|395
1628803200000|2021-08-12 21:20:00|466.36|462.26|467.37|463.27|468.25|464.15|466.34|462.24|325
1628803500000|2021-08-12 21:25:00|467.38|463.28|465.49|461.39|467.75|463.65|465.18|461.08|376
1628803800000|2021-08-12 21:30:00|465.53|461.43|466.11|462.01|466.3|462.2|465.47|461.37|259
1628804100000|2021-08-12 21:35:00|466.12|462.02|465.89|461.79|466.28|462.18|465.79|461.69|197
1628804400000|2021-08-12 21:40:00|465.88|461.78|464.35|460.25|466.29|462.19|464.13|460.03|320
1628804700000|2021-08-12 21:45:00|464.37|460.27|462.69|458.59|465.45|461.35|461.57|457.47|510
1628805000000|2021-08-12 21:50:00|462.81|458.71|464.24|460.14|464.26|460.16|462.53|458.43|420
1628805300000|2021-08-12 21:55:00|464.21|460.11|463.85|459.75|464.41|460.31|463.6|459.5|361
1628805600000|2021-08-12 22:00:00|463.84|459.74|464.91|460.81|465.31|461.21|463.64|459.54|370
1628805900000|2021-08-12 22:05:00|464.95|460.85|462.4|458.3|464.99|460.89|462.22|458.12|495
1628806200000|2021-08-12 22:10:00|462.37|458.27|462.39|458.29|463.05|458.95|461.73|457.63|553
1628806500000|2021-08-12 22:15:00|462.38|458.28|461.91|457.81|462.73|458.63|461.87|457.77|396
1628806800000|2021-08-12 22:20:00|461.97|457.87|460.14|456.04|461.97|457.87|459.66|455.56|617
1628807100000|2021-08-12 22:25:00|460.25|456.15|459.91|455.81|460.9|456.8|459.81|455.71|541
1628807400000|2021-08-12 22:30:00|459.93|455.83|460.07|455.97|460.77|456.67|459.91|455.81|492
1628807700000|2021-08-12 22:35:00|460.09|455.99|458.97|454.87|460.22|456.12|458.88|454.78|384
1628808000000|2021-08-12 22:40:00|458.95|454.85|461.08|456.98|461.73|457.63|458.22|454.12|565
1628808300000|2021-08-12 22:45:00|461.14|457.04|457.98|453.88|461.14|457.04|457.81|453.71|746
1628808600000|2021-08-12 22:50:00|457.94|453.84|457.66|453.56|458.93|454.83|457.18|453.08|626
1628808900000|2021-08-12 22:55:00|457.68|453.58|458.28|454.18|458.43|454.33|456.9|452.8|636
1628809200000|2021-08-12 23:00:00|458.27|454.17|460.65|456.55|460.69|456.59|458.25|454.15|639
1628809500000|2021-08-12 23:05:00|460.63|456.53|461.5|457.4|461.52|457.42|460.54|456.44|537
1628809800000|2021-08-12 23:10:00|461.46|457.36|463.2|459.1|463.88|459.78|461.3|457.2|654
1628810100000|2021-08-12 23:15:00|463.23|459.13|460.81|456.71|463.24|459.14|460.5|456.4|614
1628810400000|2021-08-12 23:20:00|460.8|456.7|462.35|458.25|462.99|458.89|460.58|456.48|455
1628810700000|2021-08-12 23:25:00|462.3|458.2|464.41|460.31|464.46|460.36|461.2|457.1|667
1628811000000|2021-08-12 23:30:00|464.66|460.56|467.03|462.93|467.04|462.94|464.2|460.1|659
1628811300000|2021-08-12 23:35:00|467.05|462.95|465.68|461.58|467.06|462.96|465.42|461.32|609
1628811600000|2021-08-12 23:40:00|465.73|461.63|465.33|461.23|465.82|461.72|464.8|460.7|570
1628811900000|2021-08-12 23:45:00|465.35|461.25|466.83|462.73|467.07|462.97|465.22|461.12|527
1628812200000|2021-08-12 23:50:00|466.84|462.74|466.42|462.32|466.91|462.81|465.84|461.74|519
1628812500000|2021-08-12 23:55:00|466.43|462.33|468.28|464.18|468.69|464.59|466.21|462.11|458
1628812800000|2021-08-13 00:00:00|468.35|464.25|469.15|465.05|469.35|465.25|467.2|463.1|698
1628813100000|2021-08-13 00:05:00|469.2|465.1|470.1|466|470.55|466.45|468.93|464.83|688
1628813400000|2021-08-13 00:10:00|470.08|465.98|466.86|462.76|470.08|465.98|466.41|462.31|612
1628813700000|2021-08-13 00:15:00|466.84|462.74|463.64|459.54|466.9|462.8|462.94|458.84|685
1628814000000|2021-08-13 00:20:00|463.66|459.56|465.99|461.89|467.88|463.78|463.66|459.56|755
1628814300000|2021-08-13 00:25:00|466|461.9|466.46|462.36|467.6|463.5|465.57|461.47|683
1628814600000|2021-08-13 00:30:00|466.47|462.37|467.4|463.3|467.95|463.85|464.72|460.62|738
1628814900000|2021-08-13 00:35:00|467.44|463.34|468.19|464.09|468.39|464.29|467.32|463.22|732
1628815200000|2021-08-13 00:40:00|468.12|464.02|471.78|467.68|471.8|467.7|468.05|463.95|608
1628815500000|2021-08-13 00:45:00|471.73|467.63|472.34|468.24|472.85|468.75|469.79|465.69|721
1628815800000|2021-08-13 00:50:00|472.35|468.25|470.75|466.65|472.4|468.3|470.1|466|589
1628816100000|2021-08-13 00:55:00|470.76|466.66|469.3|465.2|471.1|467|468.85|464.75|398
1628816400000|2021-08-13 01:00:00|469.35|465.25|471.15|467.05|471.21|467.11|468.57|464.47|603
1628816700000|2021-08-13 01:05:00|471.2|467.1|470|465.9|471.25|467.15|469.5|465.4|565
1628817000000|2021-08-13 01:10:00|469.95|465.85|470.76|466.66|470.83|466.73|469.65|465.55|470
1628817300000|2021-08-13 01:15:00|470.78|466.68|472.81|468.71|473.33|469.23|470.78|466.68|604
1628817600000|2021-08-13 01:20:00|472.79|468.69|472.96|468.86|473.2|469.1|470.94|466.84|704
1628817900000|2021-08-13 01:25:00|472.95|468.85|473.12|469.02|473.57|469.47|472.62|468.52|496
1628818200000|2021-08-13 01:30:00|473.01|468.91|472.79|468.69|473.5|469.4|472.09|467.99|503
1628818500000|2021-08-13 01:35:00|472.7|468.6|473.8|469.7|473.9|469.8|472.69|468.59|644
1628818800000|2021-08-13 01:40:00|473.82|469.72|473.96|469.86|474.45|470.35|473.5|469.4|570
1628819100000|2021-08-13 01:45:00|473.97|469.87|472.75|468.65|474.1|470|472.46|468.36|408
1628819400000|2021-08-13 01:50:00|472.67|468.57|472.25|468.15|472.9|468.8|471.93|467.83|529
1628819700000|2021-08-13 01:55:00|472.27|468.17|473.8|469.7|473.84|469.74|472.05|467.95|630
1628820000000|2021-08-13 02:00:00|473.94|469.84|473.9|469.8|474.2|470.1|473.7|469.6|81
1628820300000|2021-08-13 02:05:00|473.95|469.85|473.8|469.7|474.35|470.25|473.8|469.7|78
1628820600000|2021-08-13 02:10:00|473.9|469.8|474.1|470|474.43|470.33|473.9|469.8|281
1628820900000|2021-08-13 02:15:00|474.05|469.95|473.5|469.4|474.5|470.4|473.5|469.4|206
1628821200000|2021-08-13 02:20:00|473.55|469.45|473.49|469.39|473.84|469.74|473.32|469.22|131
1628821500000|2021-08-13 02:25:00|473.47|469.37|473.54|469.44|473.96|469.86|473.45|469.35|149
1628821800000|2021-08-13 02:30:00|473.56|469.46|475.01|470.91|475.25|471.15|473.55|469.45|149
1628822100000|2021-08-13 02:35:00|474.99|470.89|475.4|471.3|475.65|471.55|474.99|470.89|211
1628822400000|2021-08-13 02:40:00|475.36|471.26|475.94|471.84|476.3|472.2|475.25|471.15|160
1628822700000|2021-08-13 02:45:00|475.93|471.83|476.4|472.3|476.66|472.56|475.89|471.79|198
1628823000000|2021-08-13 02:50:00|476.39|472.29|478.26|474.16|478.45|474.35|476.39|472.29|390
1628823300000|2021-08-13 02:55:00|478.28|474.18|477.61|473.51|478.31|474.21|477.3|473.2|362
1628823600000|2021-08-13 03:00:00|477.6|473.5|477.17|473.07|478.3|474.2|477.17|473.07|208
1628823900000|2021-08-13 03:05:00|477.18|473.08|476|471.9|477.18|473.08|476|471.9|116
1628824200000|2021-08-13 03:10:00|476.1|472|476|471.9|476.25|472.15|475.75|471.65|108
1628824500000|2021-08-13 03:15:00|475.95|471.85|479.3|475.2|479.45|475.35|475.9|471.8|284
1628824800000|2021-08-13 03:20:00|479.25|475.15|480.25|476.15|481.16|477.06|479.2|475.1|305
1628825100000|2021-08-13 03:25:00|480.2|476.1|481.56|477.46|481.56|477.46|480.1|476|192
1628825400000|2021-08-13 03:30:00|481.65|477.55|480.38|476.28|482.6|478.5|480.26|476.16|302
1628825700000|2021-08-13 03:35:00|480.39|476.29|479.66|475.56|480.89|476.79|479.23|475.13|210
1628826000000|2021-08-13 03:40:00|479.67|475.57|480.85|476.75|480.94|476.84|479.67|475.57|184
1628826300000|2021-08-13 03:45:00|480.86|476.76|479.65|475.55|481|476.9|479.65|475.55|174
1628826600000|2021-08-13 03:50:00|479.7|475.6|478.06|473.96|480.06|475.96|477.9|473.8|160
1628826900000|2021-08-13 03:55:00|478.11|474.01|477|472.9|478.55|474.45|476.9|472.8|132
1628827200000|2021-08-13 04:00:00|477.18|473.08|478.1|474|478.2|474.1|477.02|472.92|128
1628827500000|2021-08-13 04:05:00|478.05|473.95|476.47|472.37|478.2|474.1|476.46|472.36|183
1628827800000|2021-08-13 04:10:00|476.39|472.29|475.15|471.05|477.05|472.95|474.19|470.09|333
1628828100000|2021-08-13 04:15:00|475.17|471.07|475.45|471.35|475.75|471.65|474.05|469.95|420
1628828400000|2021-08-13 04:20:00|475.4|471.3|474.2|470.1|475.49|471.39|474.2|470.1|332
1628828700000|2021-08-13 04:25:00|474.25|470.15|475.09|470.99|475.26|471.16|474.25|470.15|214
1628829000000|2021-08-13 04:30:00|475.1|471|476.56|472.46|476.86|472.76|475.1|471|299
1628829300000|2021-08-13 04:35:00|476.5|472.4|477.2|473.1|477.4|473.3|476.35|472.25|166
1628829600000|2021-08-13 04:40:00|477.13|473.03|478.1|474|478.1|474|477.1|473|250
1628829900000|2021-08-13 04:45:00|478.19|474.09|477.12|473.02|478.2|474.1|477.1|473|202
1628830200000|2021-08-13 04:50:00|477.11|473.01|476.69|472.59|477.11|473.01|476.4|472.3|205
1628830500000|2021-08-13 04:55:00|476.7|472.6|477.3|473.2|478.3|474.2|476.69|472.59|356
1628830800000|2021-08-13 05:00:00|477.35|473.25|476.95|472.85|477.75|473.65|476.85|472.75|213
1628831100000|2021-08-13 05:05:00|476.9|472.8|477.05|472.95|477.4|473.3|476.59|472.49|192
1628831400000|2021-08-13 05:10:00|477|472.9|476.3|472.2|477.7|473.6|476.3|472.2|191
1628831700000|2021-08-13 05:15:00|476.35|472.25|477.75|473.65|477.8|473.7|476.35|472.25|300
1628832000000|2021-08-13 05:20:00|477.8|473.7|478.27|474.17|478.3|474.2|477.66|473.56|228
1628832300000|2021-08-13 05:25:00|478.26|474.16|477.9|473.8|478.3|474.2|477.75|473.65|119
1628832600000|2021-08-13 05:30:00|477.95|473.85|478.35|474.25|478.5|474.4|477.9|473.8|187
1628832900000|2021-08-13 05:35:00|478.4|474.3|478.6|474.5|478.6|474.5|478.3|474.2|156
1628833200000|2021-08-13 05:40:00|478.55|474.45|479.13|475.03|479.3|475.2|478.49|474.39|246
1628833500000|2021-08-13 05:45:00|479.18|475.08|478.95|474.85|479.5|475.4|478.78|474.68|249
1628833800000|2021-08-13 05:50:00|478.94|474.84|477.55|473.45|479|474.9|477.35|473.25|330
1628834100000|2021-08-13 05:55:00|477.6|473.5|477.2|473.1|477.65|473.55|476.9|472.8|230
1628834400000|2021-08-13 06:00:00|477.18|473.08|476.9|472.8|477.9|473.8|476.85|472.75|216
1628834700000|2021-08-13 06:05:00|476.95|472.85|476.55|472.45|477.1|473|476.45|472.35|190
1628835000000|2021-08-13 06:10:00|476.6|472.5|476.7|472.6|477.05|472.95|476.51|472.41|192
1628835300000|2021-08-13 06:15:00|476.8|472.7|478.3|474.2|478.43|474.33|476.79|472.69|179
1628835600000|2021-08-13 06:20:00|478.35|474.25|481.55|477.45|481.87|477.77|478.12|474.02|522
1628835900000|2021-08-13 06:25:00|481.5|477.4|480.25|476.15|481.5|477.4|479.66|475.56|367
1628836200000|2021-08-13 06:30:00|480.23|476.13|482.58|478.48|482.62|478.52|480.23|476.13|572
1628836500000|2021-08-13 06:35:00|482.56|478.46|486.07|481.97|486.19|482.09|482.11|478.01|503
1628836800000|2021-08-13 06:40:00|486.08|481.98|487.37|483.27|487.8|483.7|484.87|480.77|691
1628837100000|2021-08-13 06:45:00|487.43|483.33|486.58|482.48|488.33|484.23|486.1|482|666
1628837400000|2021-08-13 06:50:00|486.57|482.47|486.01|481.91|487.35|483.25|485.85|481.75|538
1628837700000|2021-08-13 06:55:00|485.98|481.88|487.55|483.45|488.56|484.46|485.83|481.73|605
1628838000000|2021-08-13 07:00:00|487.57|483.47|489.09|484.99|489.9|485.8|487.52|483.42|852
1628838300000|2021-08-13 07:05:00|489.1|485|490.65|486.55|490.66|486.56|488.08|483.98|742
1628838600000|2021-08-13 07:10:00|490.64|486.54|490.4|486.3|491.6|487.5|490.37|486.27|609
1628838900000|2021-08-13 07:15:00|490.45|486.35|489.78|485.68|490.8|486.7|487.77|483.67|653
1628839200000|2021-08-13 07:20:00|489.81|485.71|489.54|485.44|490.17|486.07|488.13|484.03|681
1628839500000|2021-08-13 07:25:00|489.39|485.29|489.06|484.96|489.47|485.37|488.3|484.2|530
1628839800000|2021-08-13 07:30:00|489.04|484.94|488.15|484.05|490.06|485.96|487.86|483.76|665
1628840100000|2021-08-13 07:35:00|488.14|484.04|489.33|485.23|489.55|485.45|487.97|483.87|396
1628840400000|2021-08-13 07:40:00|489.28|485.18|491.87|487.77|492.34|488.24|488.97|484.87|481
1628840700000|2021-08-13 07:45:00|491.83|487.73|490.92|486.82|492.32|488.22|490.78|486.68|559
1628841000000|2021-08-13 07:50:00|490.84|486.74|490.92|486.82|491|486.9|489.7|485.6|464
1628841300000|2021-08-13 07:55:00|490.91|486.81|490.2|486.1|491.86|487.76|490.06|485.96|432
1628841600000|2021-08-13 08:00:00|490.29|486.19|491.62|487.52|492.73|488.63|490.21|486.11|603
1628841900000|2021-08-13 08:05:00|491.64|487.54|491.65|487.55|492.43|488.33|491.02|486.92|664
1628842200000|2021-08-13 08:10:00|491.6|487.5|489.61|485.51|491.83|487.73|489.59|485.49|506
1628842500000|2021-08-13 08:15:00|489.59|485.49|490.01|485.91|492|487.9|489.55|485.45|512
1628842800000|2021-08-13 08:20:00|490.06|485.96|487.5|483.4|490.08|485.98|486.92|482.82|545
1628843100000|2021-08-13 08:25:00|487.34|483.24|489.22|485.12|489.75|485.65|487.34|483.24|502
1628843400000|2021-08-13 08:30:00|489.26|485.16|489.69|485.59|490.1|486|488.61|484.51|347
1628843700000|2021-08-13 08:35:00|489.87|485.77|491.93|487.83|492.02|487.92|489.73|485.63|454
1628844000000|2021-08-13 08:40:00|491.89|487.79|491.9|487.8|493|488.9|491.2|487.1|489
1628844300000|2021-08-13 08:45:00|491.85|487.75|494.57|490.47|494.7|490.6|491.72|487.62|570
1628844600000|2021-08-13 08:50:00|494.61|490.51|493.22|489.12|494.65|490.55|492.64|488.54|668
1628844900000|2021-08-13 08:55:00|493.2|489.1|493.38|489.28|493.4|489.3|491.9|487.8|499
1628845200000|2021-08-13 09:00:00|493.4|489.3|494.57|490.47|494.8|490.7|493.4|489.3|574
1628845500000|2021-08-13 09:05:00|494.63|490.53|495.22|491.12|495.59|491.49|494.08|489.98|730
1628845800000|2021-08-13 09:10:00|495.15|491.05|495.19|491.09|495.7|491.6|494.62|490.52|518
1628846100000|2021-08-13 09:15:00|495.14|491.04|493.59|489.49|495.46|491.36|493.11|489.01|591
1628846400000|2021-08-13 09:20:00|493.56|489.46|493.17|489.07|494.18|490.08|493.02|488.92|656
1628846700000|2021-08-13 09:25:00|493.27|489.17|494.35|490.25|494.52|490.42|493|488.9|477
1628847000000|2021-08-13 09:30:00|494.27|490.17|495.05|490.95|495.51|491.41|493.45|489.35|413
1628847300000|2021-08-13 09:35:00|495|490.9|500.55|496.45|501.85|497.75|494.8|490.7|713
1628847600000|2021-08-13 09:40:00|500.5|496.4|499.29|495.19|502.23|498.13|498.58|494.48|743
1628847900000|2021-08-13 09:45:00|499.17|495.07|497.22|493.12|500.01|495.91|497.17|493.07|668
1628848200000|2021-08-13 09:50:00|497.28|493.18|495.74|491.64|498.2|494.1|495.52|491.42|508
1628848500000|2021-08-13 09:55:00|495.72|491.62|498.13|494.03|498.37|494.27|495.47|491.37|452
1628848800000|2021-08-13 10:00:00|498.09|493.99|498.63|494.53|500.43|496.33|498.06|493.96|565
1628849100000|2021-08-13 10:05:00|498.56|494.46|496.4|492.3|498.87|494.77|496.17|492.07|530
1628849400000|2021-08-13 10:10:00|496.31|492.21|500.51|496.41|500.6|496.5|496.25|492.15|611
1628849700000|2021-08-13 10:15:00|500.43|496.33|501.1|497|501.8|497.7|500.43|496.33|527
1628850000000|2021-08-13 10:20:00|501.08|496.98|502.34|498.24|502.42|498.32|501.08|496.98|543
1628850300000|2021-08-13 10:25:00|502.33|498.23|502.1|498|502.43|498.33|500.32|496.22|621
1628850600000|2021-08-13 10:30:00|502.07|497.97|501.39|497.29|502.26|498.16|500.9|496.8|490
1628850900000|2021-08-13 10:35:00|501.36|497.26|504.49|500.39|505.29|501.19|501.36|497.26|625
1628851200000|2021-08-13 10:40:00|504.5|500.4|502.24|498.14|504.64|500.54|502.24|498.14|610
1628851500000|2021-08-13 10:45:00|502.26|498.16|502.27|498.17|502.49|498.39|500.72|496.62|536
1628851800000|2021-08-13 10:50:00|502.4|498.3|499.68|495.58|502.46|498.36|499.39|495.29|583
1628852100000|2021-08-13 10:55:00|499.64|495.54|499.41|495.31|500.81|496.71|499.41|495.31|477
1628852400000|2021-08-13 11:00:00|499.4|495.3|500.84|496.74|501.21|497.11|499.4|495.3|481
1628852700000|2021-08-13 11:05:00|500.79|496.69|501.97|497.87|502.02|497.92|500.72|496.62|525
1628853000000|2021-08-13 11:10:00|501.96|497.86|502.4|498.3|502.41|498.31|501.89|497.79|442
1628853300000|2021-08-13 11:15:00|502.35|498.25|502.39|498.29|502.67|498.57|501.62|497.52|540
1628853600000|2021-08-13 11:20:00|502.35|498.25|503.11|499.01|506.22|502.12|502.08|497.98|737
1628853900000|2021-08-13 11:25:00|503.1|499|501.71|497.61|503.55|499.45|501.67|497.57|645
1628854200000|2021-08-13 11:30:00|501.77|497.67|504.75|500.65|505.7|501.6|501.67|497.57|648
1628854500000|2021-08-13 11:35:00|504.67|500.57|504.98|500.88|506.07|501.97|504.19|500.09|770
1628854800000|2021-08-13 11:40:00|505.01|500.91|496.75|492.65|505.7|501.6|496.5|492.4|674
1628855100000|2021-08-13 11:45:00|496.7|492.6|500.95|496.85|501.29|497.19|496.7|492.6|820
1628855400000|2021-08-13 11:50:00|501.09|496.99|498.07|493.97|501.85|497.75|498.02|493.92|729
1628855700000|2021-08-13 11:55:00|498.06|493.96|492.97|488.87|499.32|495.22|492.41|488.31|682
1628856000000|2021-08-13 12:00:00|493.01|488.91|495.91|491.81|496.62|492.52|492.88|488.78|775
1628856300000|2021-08-13 12:05:00|495.93|491.83|499.8|495.7|500.15|496.05|495.7|491.6|649
1628856600000|2021-08-13 12:10:00|499.79|495.69|499.35|495.25|501.35|497.25|499.35|495.25|703
1628856900000|2021-08-13 12:15:00|499.38|495.28|499.45|495.35|501.16|497.06|499.16|495.06|681
1628857200000|2021-08-13 12:20:00|499.5|495.4|500.15|496.05|500.7|496.6|499.35|495.25|547
1628857500000|2021-08-13 12:25:00|500.2|496.1|500.92|496.82|501.35|497.25|500.15|496.05|542
1628857800000|2021-08-13 12:30:00|500.93|496.83|498.85|494.75|501|496.9|498.8|494.7|708
1628858100000|2021-08-13 12:35:00|498.84|494.74|503.03|498.93|503.4|499.3|498.36|494.26|738
1628858400000|2021-08-13 12:40:00|503.05|498.95|503.2|499.1|503.9|499.8|501.64|497.54|687
1628858700000|2021-08-13 12:45:00|503.16|499.06|502.42|498.32|503.25|499.15|501.96|497.86|581
1628859000000|2021-08-13 12:50:00|502.35|498.25|500.67|496.57|502.62|498.52|500.31|496.21|649
1628859300000|2021-08-13 12:55:00|500.73|496.63|500.26|496.16|500.86|496.76|499.31|495.21|599
1628859600000|2021-08-13 13:00:00|500.28|496.18|499.25|495.15|500.65|496.55|498.92|494.82|609
1628859900000|2021-08-13 13:05:00|499.3|495.2|497.79|493.69|499.35|495.25|497.11|493.01|596
1628860200000|2021-08-13 13:10:00|497.76|493.66|500.68|496.58|500.74|496.64|497.76|493.66|738
1628860500000|2021-08-13 13:15:00|500.71|496.61|501.37|497.27|501.9|497.8|500.26|496.16|675
1628860800000|2021-08-13 13:20:00|501.45|497.35|500.8|496.7|501.85|497.75|500.79|496.69|555
1628861100000|2021-08-13 13:25:00|500.81|496.71|500.73|496.63|501.3|497.2|499.95|495.85|598
1628861400000|2021-08-13 13:30:00|500.67|496.57|500.42|496.32|501.63|497.53|500.28|496.18|260
1628861700000|2021-08-13 13:35:00|500.29|496.19|500.71|496.61|500.99|496.89|500.16|496.06|355
1628862000000|2021-08-13 13:40:00|500.7|496.6|498.72|494.62|500.7|496.6|498.33|494.23|616
1628862300000|2021-08-13 13:45:00|498.73|494.63|501.19|497.09|501.9|497.8|498.73|494.63|535
1628862600000|2021-08-13 13:50:00|501.21|497.11|501.23|497.13|502.53|498.43|501.05|496.95|441
1628862900000|2021-08-13 13:55:00|501.36|497.26|500.15|496.05|501.77|497.67|499.4|495.3|641
1628863200000|2021-08-13 14:00:00|500.04|495.94|502.31|498.21|502.45|498.35|500.02|495.92|596
1628863500000|2021-08-13 14:05:00|502.34|498.24|500.23|496.13|502.34|498.24|499.42|495.32|666
1628863800000|2021-08-13 14:10:00|500.18|496.08|500.5|496.4|501.28|497.18|499.69|495.59|581
1628864100000|2021-08-13 14:15:00|500.43|496.33|500|495.9|500.88|496.78|499.84|495.74|400
1628864400000|2021-08-13 14:20:00|500.09|495.99|500.36|496.26|501.16|497.06|499.98|495.88|418
1628864700000|2021-08-13 14:25:00|500.3|496.2|498.37|494.27|500.36|496.26|497.64|493.54|533
1628865000000|2021-08-13 14:30:00|498.32|494.22|492.94|488.84|498.49|494.39|492.86|488.76|859
1628865300000|2021-08-13 14:35:00|492.95|488.85|494.57|490.47|495.87|491.77|492.95|488.85|716
1628865600000|2021-08-13 14:40:00|494.56|490.46|493.66|489.56|495.74|491.64|493.01|488.91|835
1628865900000|2021-08-13 14:45:00|493.64|489.54|496.59|492.49|496.64|492.54|493.58|489.48|714
1628866200000|2021-08-13 14:50:00|496.53|492.43|493.88|489.78|496.64|492.54|493.82|489.72|692
1628866500000|2021-08-13 14:55:00|493.85|489.75|494.83|490.73|496.39|492.29|493.85|489.75|639
1628866800000|2021-08-13 15:00:00|494.81|490.71|496.3|492.2|496.86|492.76|494.81|490.71|738
1628867100000|2021-08-13 15:05:00|496.2|492.1|491.27|487.17|496.2|492.1|490.88|486.78|790
1628867400000|2021-08-13 15:10:00|491.22|487.12|492.21|488.11|492.77|488.67|490.82|486.72|761
1628867700000|2021-08-13 15:15:00|492.26|488.16|487.55|483.45|492.39|488.29|487.18|483.08|865
1628868000000|2021-08-13 15:20:00|487.54|483.44|488.92|484.82|490.38|486.28|485.74|481.64|855
1628868300000|2021-08-13 15:25:00|488.91|484.81|488.44|484.34|489.67|485.57|488|483.9|714
1628868600000|2021-08-13 15:30:00|488.46|484.36|489.02|484.92|490.05|485.95|488.21|484.11|698
1628868900000|2021-08-13 15:35:00|489.04|484.94|487.95|483.85|490.26|486.16|487.94|483.84|650
1628869200000|2021-08-13 15:40:00|488.03|483.93|487.2|483.1|489.05|484.95|485.63|481.53|687
1628869500000|2021-08-13 15:45:00|487.14|483.04|488.12|484.02|489.6|485.5|487.13|483.03|696
1628869800000|2021-08-13 15:50:00|488.19|484.09|488.44|484.34|488.55|484.45|487.11|483.01|628
1628870100000|2021-08-13 15:55:00|488.41|484.31|489.95|485.85|491|486.9|488.4|484.3|721
1628870400000|2021-08-13 16:00:00|489.94|485.84|491.65|487.55|492.3|488.2|489.77|485.67|803
1628870700000|2021-08-13 16:05:00|491.64|487.54|491.37|487.27|491.85|487.75|490.84|486.74|588
1628871000000|2021-08-13 16:10:00|491.36|487.26|490.65|486.55|491.58|487.48|490.15|486.05|556
1628871300000|2021-08-13 16:15:00|490.64|486.54|487.87|483.77|491.13|487.03|486.08|481.98|705
1628871600000|2021-08-13 16:20:00|487.93|483.83|488.57|484.47|489.68|485.58|487.88|483.78|590
1628871900000|2021-08-13 16:25:00|488.44|484.34|491.52|487.42|491.7|487.6|488.24|484.14|562
1628872200000|2021-08-13 16:30:00|491.51|487.41|490.85|486.75|493.22|489.12|490.75|486.65|651
1628872500000|2021-08-13 16:35:00|490.8|486.7|491.49|487.39|492.82|488.72|490.7|486.6|606
1628872800000|2021-08-13 16:40:00|491.42|487.32|490.95|486.85|492.06|487.96|490.3|486.2|583
1628873100000|2021-08-13 16:45:00|490.93|486.83|490.49|486.39|491.11|487.01|489.1|485|570
1628873400000|2021-08-13 16:50:00|490.57|486.47|492.62|488.52|492.63|488.53|489.65|485.55|482
1628873700000|2021-08-13 16:55:00|492.64|488.54|494.85|490.75|495.13|491.03|492.35|488.25|628
1628874000000|2021-08-13 17:00:00|494.84|490.74|493.7|489.6|495.14|491.04|493.3|489.2|778
1628874300000|2021-08-13 17:05:00|493.75|489.65|493.45|489.35|494.05|489.95|492.8|488.7|717
1628874600000|2021-08-13 17:10:00|493.38|489.28|492.75|488.65|493.65|489.55|492.37|488.27|541
1628874900000|2021-08-13 17:15:00|492.7|488.6|492.33|488.23|492.8|488.7|491.53|487.43|426
1628875200000|2021-08-13 17:20:00|492.38|488.28|492.31|488.21|492.56|488.46|491.33|487.23|552
1628875500000|2021-08-13 17:25:00|492.29|488.19|493.83|489.73|493.97|489.87|492.29|488.19|598
1628875800000|2021-08-13 17:30:00|493.84|489.74|495|490.9|496.22|492.12|493.78|489.68|596
1628876100000|2021-08-13 17:35:00|495.04|490.94|494.21|490.11|495.28|491.18|493.23|489.13|565
1628876400000|2021-08-13 17:40:00|494.19|490.09|494.56|490.46|494.75|490.65|493.3|489.2|475
1628876700000|2021-08-13 17:45:00|494.61|490.51|494.97|490.87|495.95|491.85|494.6|490.5|492
1628877000000|2021-08-13 17:50:00|494.96|490.86|496.06|491.96|496.35|492.25|494.94|490.84|505
1628877300000|2021-08-13 17:55:00|496.1|492|494.35|490.25|496.15|492.05|494.05|489.95|618
1628877600000|2021-08-13 18:00:00|494.4|490.3|492.29|488.19|494.44|490.34|490.97|486.87|704
1628877900000|2021-08-13 18:05:00|492.25|488.15|494.13|490.03|494.25|490.15|492.25|488.15|777
1628878200000|2021-08-13 18:10:00|494.09|489.99|494.2|490.1|494.49|490.39|492.9|488.8|534
1628878500000|2021-08-13 18:15:00|494.17|490.07|493.46|489.36|495.35|491.25|493.38|489.28|520
1628878800000|2021-08-13 18:20:00|493.44|489.34|495.75|491.65|495.91|491.81|493.4|489.3|527
1628879100000|2021-08-13 18:25:00|495.77|491.67|495.91|491.81|496.4|492.3|495.29|491.19|569
1628879400000|2021-08-13 18:30:00|495.92|491.82|495.29|491.19|496.05|491.95|494.04|489.94|584
1628879700000|2021-08-13 18:35:00|495.3|491.2|494.56|490.46|495.3|491.2|494.19|490.09|621
1628880000000|2021-08-13 18:40:00|494.55|490.45|493.86|489.76|494.65|490.55|492.78|488.68|599
1628880300000|2021-08-13 18:45:00|493.93|489.83|493.43|489.33|493.95|489.85|493.13|489.03|397
1628880600000|2021-08-13 18:50:00|493.48|489.38|492.76|488.66|493.72|489.62|490.49|486.39|743
1628880900000|2021-08-13 18:55:00|492.57|488.47|496.42|492.32|496.6|492.5|492.4|488.3|607
1628881200000|2021-08-13 19:00:00|496.36|492.26|494.97|490.87|496.7|492.6|493.72|489.62|651
1628881500000|2021-08-13 19:05:00|494.89|490.79|493.88|489.78|495.21|491.11|493.62|489.52|679
1628881800000|2021-08-13 19:10:00|493.89|489.79|499.63|495.53|500.35|496.25|493.59|489.49|792
1628882100000|2021-08-13 19:15:00|499.64|495.54|495.85|491.75|499.64|495.54|495.79|491.69|789
1628882400000|2021-08-13 19:20:00|495.82|491.72|493.4|489.3|496.45|492.35|493.17|489.07|550
1628882700000|2021-08-13 19:25:00|493.33|489.23|491.88|487.78|493.36|489.26|491.45|487.35|662
1628883000000|2021-08-13 19:30:00|491.79|487.69|493.39|489.29|493.48|489.38|491.38|487.28|732
1628883300000|2021-08-13 19:35:00|493.38|489.28|492.23|488.13|493.38|489.28|491|486.9|561
1628883600000|2021-08-13 19:40:00|492.2|488.1|490.95|486.85|492.24|488.14|490.95|486.85|563
1628883900000|2021-08-13 19:45:00|490.9|486.8|492.95|488.85|493.11|489.01|490.9|486.8|583
1628884200000|2021-08-13 19:50:00|492.96|488.86|492.64|488.54|493.6|489.5|492.57|488.47|588
1628884500000|2021-08-13 19:55:00|492.63|488.53|493.98|489.88|493.99|489.89|492.5|488.4|564
1628884800000|2021-08-13 20:00:00|494.02|489.92|494.36|490.26|494.44|490.34|492.18|488.08|771
1628885100000|2021-08-13 20:05:00|494.37|490.27|500.85|496.75|502.55|498.45|493.75|489.65|989
1628885400000|2021-08-13 20:10:00|500.87|496.77|504.47|500.37|504.6|500.5|499.57|495.47|991
1628885700000|2021-08-13 20:15:00|504.48|500.38|502.36|498.26|505.51|501.41|502.14|498.04|938
1628886000000|2021-08-13 20:20:00|502.35|498.25|502.01|497.91|503.7|499.6|500.65|496.55|862
1628886300000|2021-08-13 20:25:00|501.98|497.88|503.92|499.82|504.12|500.02|501.66|497.56|758
1628886600000|2021-08-13 20:30:00|503.9|499.8|500.86|496.76|504.16|500.06|500.85|496.75|770
1628886900000|2021-08-13 20:35:00|500.81|496.71|503.27|499.17|503.27|499.17|500.53|496.43|784
1628887200000|2021-08-13 20:40:00|503.25|499.15|502.13|498.03|503.25|499.15|501.89|497.79|621
1628887500000|2021-08-13 20:45:00|502.12|498.02|502.45|498.35|502.47|498.37|501.03|496.93|623
1628887800000|2021-08-13 20:50:00|502.46|498.36|501.87|497.77|503.13|499.03|501.1|497|644
1628888100000|2021-08-13 20:55:00|501.89|497.79|502.12|498.02|502.26|498.16|501.53|497.43|383
1628924400000|2021-08-14 07:00:00|537.09|532.99|536.88|532.78|537.26|533.16|535.72|531.62|639
1628924700000|2021-08-14 07:05:00|536.92|532.82|537.69|533.59|537.76|533.66|536.76|532.66|622
1628925000000|2021-08-14 07:10:00|537.68|533.58|538.85|534.75|538.85|534.75|537.14|533.04|666
1628925300000|2021-08-14 07:15:00|538.89|534.79|542.73|538.63|544.71|540.61|538.89|534.79|781
1628925600000|2021-08-14 07:20:00|542.77|538.67|539.88|535.78|542.94|538.84|539.88|535.78|697
1628925900000|2021-08-14 07:25:00|539.91|535.81|540.02|535.92|540.95|536.85|539.5|535.4|613
1628926200000|2021-08-14 07:30:00|540.01|535.91|541.19|537.09|541.51|537.41|539.73|535.63|597
1628926500000|2021-08-14 07:35:00|541.21|537.11|540.38|536.28|541.35|537.25|540.11|536.01|614
1628926800000|2021-08-14 07:40:00|540.39|536.29|539|534.9|540.39|536.29|538.43|534.33|588
1628927100000|2021-08-14 07:45:00|538.97|534.87|540.21|536.11|540.35|536.25|538.9|534.8|598
1628927400000|2021-08-14 07:50:00|540.2|536.1|539.95|535.85|540.48|536.38|539.93|535.83|596
1628927700000|2021-08-14 07:55:00|539.93|535.83|540.4|536.3|540.4|536.3|539.75|535.65|612
1628928000000|2021-08-14 08:00:00|540.42|536.32|537.19|533.09|540.87|536.77|536.43|532.33|696
1628928300000|2021-08-14 08:05:00|537.2|533.1|538.09|533.99|538.18|534.08|536.28|532.18|636
1628928600000|2021-08-14 08:10:00|538.1|534|538.24|534.14|539.24|535.14|537.47|533.37|616
1628928900000|2021-08-14 08:15:00|538.25|534.15|538.99|534.89|539.55|535.45|538.18|534.08|532
1628929200000|2021-08-14 08:20:00|539|534.9|538.26|534.16|539.38|535.28|538.16|534.06|363
1628929500000|2021-08-14 08:25:00|538.25|534.15|538.15|534.05|538.66|534.56|537.77|533.67|374
1628929800000|2021-08-14 08:30:00|538.22|534.12|538.02|533.92|538.74|534.64|537.52|533.42|448
1628930100000|2021-08-14 08:35:00|538|533.9|536.47|532.37|538.37|534.27|536.35|532.25|503
1628930400000|2021-08-14 08:40:00|536.46|532.36|537.31|533.21|538.05|533.95|536.46|532.36|391
1628930700000|2021-08-14 08:45:00|537.27|533.17|534.04|529.94|539.03|534.93|533.18|529.08|732
1628931000000|2021-08-14 08:50:00|534.03|529.93|533.47|529.37|535.62|531.52|532.51|528.41|734
1628931300000|2021-08-14 08:55:00|533.49|529.39|533.91|529.81|535.12|531.02|533.48|529.38|669
1628931600000|2021-08-14 09:00:00|533.87|529.77|536.04|531.94|536.29|532.19|533.6|529.5|703
1628931900000|2021-08-14 09:05:00|536.05|531.95|537.22|533.12|537.35|533.25|536.01|531.91|601
1628932200000|2021-08-14 09:10:00|537.21|533.11|538.35|534.25|538.67|534.57|537.02|532.92|545
1628932500000|2021-08-14 09:15:00|538.38|534.28|539.07|534.97|539.77|535.67|538.34|534.24|601
1628932800000|2021-08-14 09:20:00|539.1|535|538.56|534.46|539.29|535.19|538.33|534.23|428
1628933100000|2021-08-14 09:25:00|538.61|534.51|537.79|533.69|538.82|534.72|536.91|532.81|526
1628933400000|2021-08-14 09:30:00|537.78|533.68|538.86|534.76|538.86|534.76|537.25|533.15|610
1628933700000|2021-08-14 09:35:00|538.88|534.78|539.31|535.21|539.57|535.47|538.2|534.1|515
1628934000000|2021-08-14 09:40:00|539.3|535.2|540.04|535.94|541.56|537.46|539.3|535.2|868
1628934300000|2021-08-14 09:45:00|540.01|535.91|537.88|533.78|540.99|536.89|537.53|533.43|790
1628934600000|2021-08-14 09:50:00|537.89|533.79|533.02|528.92|538.48|534.38|530.46|526.36|977
1628934900000|2021-08-14 09:55:00|533.07|528.97|518.37|514.27|533.07|528.97|513.4|509.3|987
1628935200000|2021-08-14 10:00:00|518.32|514.22|521.4|517.3|522.9|518.8|515.86|511.76|958
1628935500000|2021-08-14 10:05:00|521.36|517.26|512.07|507.97|521.52|517.42|511.25|507.15|1042
1628935800000|2021-08-14 10:10:00|512.02|507.92|510.89|506.79|516.9|512.8|510.78|506.68|1037
1628936100000|2021-08-14 10:15:00|510.88|506.78|512.36|508.26|518.08|513.98|510.37|506.27|1021
1628936400000|2021-08-14 10:20:00|512.32|508.22|515.83|511.73|516.27|512.17|510.08|505.98|1021
1628936700000|2021-08-14 10:25:00|515.84|511.74|516.85|512.75|519.03|514.93|515.81|511.71|966
1628937000000|2021-08-14 10:30:00|516.9|512.8|520.05|515.95|520.75|516.65|515.5|511.4|1002
1628937300000|2021-08-14 10:35:00|520.06|515.96|517.95|513.85|520.93|516.83|516.51|512.41|908
1628937600000|2021-08-14 10:40:00|517.94|513.84|515.57|511.47|518.27|514.17|515.52|511.42|892
1628937900000|2021-08-14 10:45:00|515.5|511.4|514.28|510.18|515.91|511.81|512.53|508.43|885
1628938200000|2021-08-14 10:50:00|514.16|510.06|509.08|504.98|514.83|510.73|508.7|504.6|1020
1628938500000|2021-08-14 10:55:00|509.11|505.01|512.1|508|513.22|509.12|507.91|503.81|1028
1628938800000|2021-08-14 11:00:00|512.08|507.98|512.19|508.09|513.39|509.29|506.57|502.47|995
1628939100000|2021-08-14 11:05:00|512.21|508.11|517.78|513.68|517.8|513.7|510.69|506.59|1009
1628939400000|2021-08-14 11:10:00|517.61|513.51|516.81|512.71|517.61|513.51|515.59|511.49|935
1628939700000|2021-08-14 11:15:00|516.8|512.7|514.72|510.62|517.48|513.38|514.08|509.98|932
1628940000000|2021-08-14 11:20:00|514.76|510.66|516.32|512.22|516.78|512.68|513.95|509.85|777
1628940300000|2021-08-14 11:25:00|516.31|512.21|514.65|510.55|516.31|512.21|513.04|508.94|843
1628940600000|2021-08-14 11:30:00|514.69|510.59|517.23|513.13|517.45|513.35|513.25|509.15|837
1628940900000|2021-08-14 11:35:00|517.25|513.15|516.87|512.77|517.47|513.37|516.7|512.6|697
1628941200000|2021-08-14 11:40:00|516.91|512.81|516.88|512.78|517.08|512.98|515.82|511.72|613
1628941500000|2021-08-14 11:45:00|516.87|512.77|521.74|517.64|522.36|518.26|516.52|512.42|727
1628941800000|2021-08-14 11:50:00|521.77|517.67|520.4|516.3|521.79|517.69|519.57|515.47|849
1628942100000|2021-08-14 11:55:00|520.39|516.29|524.15|520.05|524.9|520.8|520|515.9|826
1628942400000|2021-08-14 12:00:00|524.35|520.25|521.29|517.19|524.41|520.31|520.76|516.66|924
1628942700000|2021-08-14 12:05:00|521.24|517.14|520.37|516.27|522.17|518.07|519.69|515.59|823
1628943000000|2021-08-14 12:10:00|520.35|516.25|519.89|515.79|521.44|517.34|519.81|515.71|663
1628943300000|2021-08-14 12:15:00|519.88|515.78|518.13|514.03|520.57|516.47|517.77|513.67|754
1628943600000|2021-08-14 12:20:00|518.14|514.04|518.14|514.04|519.8|515.7|518.04|513.94|831
1628943900000|2021-08-14 12:25:00|518.15|514.05|518.39|514.29|520.85|516.75|517.77|513.67|760
1628944200000|2021-08-14 12:30:00|518.4|514.3|520.8|516.7|522.77|518.67|518.4|514.3|800
1628944500000|2021-08-14 12:35:00|520.83|516.73|521.33|517.23|521.76|517.66|520.4|516.3|656
1628944800000|2021-08-14 12:40:00|521.51|517.41|520.28|516.18|522.02|517.92|519.8|515.7|734
1628945100000|2021-08-14 12:45:00|520.27|516.17|520.49|516.39|520.84|516.74|519.78|515.68|599
1628945400000|2021-08-14 12:50:00|520.47|516.37|519|514.9|520.51|516.41|517.31|513.21|851
1628945700000|2021-08-14 12:55:00|519.04|514.94|518.06|513.96|519.56|515.46|518.06|513.96|750
1628946000000|2021-08-14 13:00:00|518.05|513.95|518.61|514.51|521.09|516.99|517.74|513.64|840
1628946300000|2021-08-14 13:05:00|518.55|514.45|515.55|511.45|518.79|514.69|515.03|510.93|881
1628946600000|2021-08-14 13:10:00|515.54|511.44|518.31|514.21|519.03|514.93|515.49|511.39|752
1628946900000|2021-08-14 13:15:00|518.32|514.22|520.94|516.84|521.06|516.96|518.32|514.22|630
1628947200000|2021-08-14 13:20:00|520.93|516.83|521.48|517.38|521.52|517.42|520.48|516.38|548
1628947500000|2021-08-14 13:25:00|521.5|517.4|521.18|517.08|521.52|517.42|520.01|515.91|600
1628947800000|2021-08-14 13:30:00|521.14|517.04|521.53|517.43|521.73|517.63|520.93|516.83|471
1628948100000|2021-08-14 13:35:00|521.55|517.45|521.1|517|522.58|518.48|520.66|516.56|605
1628948400000|2021-08-14 13:40:00|521.05|516.95|520.4|516.3|521.09|516.99|519.65|515.55|515
1628948700000|2021-08-14 13:45:00|520.41|516.31|519.97|515.87|520.42|516.32|519.7|515.6|523
1628949000000|2021-08-14 13:50:00|520|515.9|521.64|517.54|523.37|519.27|519.99|515.89|639
1628949300000|2021-08-14 13:55:00|521.68|517.58|525.2|521.1|525.58|521.48|521.57|517.47|752
1628949600000|2021-08-14 14:00:00|525.21|521.11|522.37|518.27|525.25|521.15|522.13|518.03|795
1628949900000|2021-08-14 14:05:00|522.34|518.24|526.29|522.19|526.29|522.19|522.22|518.12|661
1628950200000|2021-08-14 14:10:00|526.28|522.18|531.02|526.92|531.02|526.92|525.07|520.97|964
1628950500000|2021-08-14 14:15:00|531.14|527.04|531.64|527.54|531.93|527.83|529.62|525.52|900
1628950800000|2021-08-14 14:20:00|531.6|527.5|535.11|531.01|536.03|531.93|531.4|527.3|937
1628951100000|2021-08-14 14:25:00|535.07|530.97|534.88|530.78|535.11|531.01|531.72|527.62|855
1628951400000|2021-08-14 14:30:00|534.87|530.77|533.22|529.12|534.87|530.77|531.83|527.73|841
1628951700000|2021-08-14 14:35:00|533.24|529.14|532.42|528.32|533.29|529.19|530.63|526.53|782
1628952000000|2021-08-14 14:40:00|532.45|528.35|535.37|531.27|535.39|531.29|531.57|527.47|747
1628952300000|2021-08-14 14:45:00|535.39|531.29|534.48|530.38|536.69|532.59|533.14|529.04|905
1628952600000|2021-08-14 14:50:00|534.5|530.4|535.5|531.4|536.49|532.39|534.5|530.4|757
1628952900000|2021-08-14 14:55:00|535.51|531.41|534.69|530.59|536.52|532.42|533.66|529.56|902
1628953200000|2021-08-14 15:00:00|534.64|530.54|532.73|528.63|534.66|530.56|532.29|528.19|790
1628953500000|2021-08-14 15:05:00|532.72|528.62|532.07|527.97|532.75|528.65|530.54|526.44|772
1628953800000|2021-08-14 15:10:00|532.14|528.04|530.63|526.53|532.39|528.29|529.8|525.7|738
1628954100000|2021-08-14 15:15:00|530.62|526.52|531.96|527.86|532.56|528.46|530.6|526.5|710
1628954400000|2021-08-14 15:20:00|531.95|527.85|532.56|528.46|533.14|529.04|531.86|527.76|617
1628954700000|2021-08-14 15:25:00|532.57|528.47|532.04|527.94|533.37|529.27|531.83|527.73|672
1628955000000|2021-08-14 15:30:00|532.01|527.91|527.79|523.69|533.01|528.91|527.69|523.59|675
1628955300000|2021-08-14 15:35:00|527.76|523.66|531.29|527.19|532.08|527.98|526.03|521.93|923
1628955600000|2021-08-14 15:40:00|531.31|527.21|535.17|531.07|535.23|531.13|531.15|527.05|826
1628955900000|2021-08-14 15:45:00|535.13|531.03|534.36|530.26|535.95|531.85|533.54|529.44|797
1628956200000|2021-08-14 15:50:00|534.37|530.27|532.99|528.89|534.98|530.88|532.94|528.84|715
1628956500000|2021-08-14 15:55:00|533.01|528.91|533.94|529.84|534.73|530.63|532.99|528.89|609
1628956800000|2021-08-14 16:00:00|533.95|529.85|540.91|536.81|541.47|537.37|532.92|528.82|945
1628957100000|2021-08-14 16:05:00|540.89|536.79|537.18|533.08|540.89|536.79|535.4|531.3|917
1628957400000|2021-08-14 16:10:00|537.23|533.13|533.71|529.61|537.32|533.22|533.43|529.33|894
1628957700000|2021-08-14 16:15:00|533.76|529.66|536.81|532.71|537.18|533.08|533.61|529.51|805
1628958000000|2021-08-14 16:20:00|536.83|532.73|536.19|532.09|536.83|532.73|534.78|530.68|779
1628958300000|2021-08-14 16:25:00|536.2|532.1|538.09|533.99|539.52|535.42|535.87|531.77|769
1628958600000|2021-08-14 16:30:00|538.08|533.98|539.23|535.13|541.02|536.92|536.74|532.64|815
1628958900000|2021-08-14 16:35:00|539.22|535.12|536.57|532.47|539.26|535.16|536.49|532.39|699
1628959200000|2021-08-14 16:40:00|536.54|532.44|537.28|533.18|537.43|533.33|536.54|532.44|546
1628959500000|2021-08-14 16:45:00|537.32|533.22|532.79|528.69|537.32|533.22|530.5|526.4|797
1628959800000|2021-08-14 16:50:00|532.77|528.67|536.89|532.79|536.89|532.79|532.77|528.67|714
1628960100000|2021-08-14 16:55:00|536.88|532.78|534.81|530.71|536.88|532.78|534.01|529.91|738
1628960400000|2021-08-14 17:00:00|534.79|530.69|531.03|526.93|535.3|531.2|530.92|526.82|821
1628960700000|2021-08-14 17:05:00|531.01|526.91|532.02|527.92|533.96|529.86|531.01|526.91|776
1628961000000|2021-08-14 17:10:00|532.15|528.05|532.3|528.2|533.52|529.42|531.72|527.62|693
1628961300000|2021-08-14 17:15:00|532.32|528.22|533.54|529.44|534.41|530.31|532.3|528.2|524
1628961600000|2021-08-14 17:20:00|533.53|529.43|527.89|523.79|533.55|529.45|527.37|523.27|869
1628961900000|2021-08-14 17:25:00|527.86|523.76|531.28|527.18|531.63|527.53|527.55|523.45|727
1628962200000|2021-08-14 17:30:00|531.24|527.14|531.77|527.67|532.21|528.11|530.28|526.18|700
1628962500000|2021-08-14 17:35:00|531.78|527.68|532.4|528.3|533.47|529.37|531.63|527.53|696
1628962800000|2021-08-14 17:40:00|532.39|528.29|530.56|526.46|532.39|528.29|530.34|526.24|653
1628963100000|2021-08-14 17:45:00|530.53|526.43|532.37|528.27|533.01|528.91|530.29|526.19|694
1628963400000|2021-08-14 17:50:00|532.35|528.25|533.7|529.6|533.99|529.89|532.01|527.91|644
1628963700000|2021-08-14 17:55:00|533.71|529.61|532.56|528.46|533.92|529.82|531.93|527.83|664
1628964000000|2021-08-14 18:00:00|532.55|528.45|531.75|527.65|532.56|528.46|530.72|526.62|669
1628964300000|2021-08-14 18:05:00|531.76|527.66|530.76|526.66|531.81|527.71|530.07|525.97|587
1628964600000|2021-08-14 18:10:00|530.77|526.67|530.72|526.62|531.6|527.5|530.41|526.31|430
1628964900000|2021-08-14 18:15:00|530.75|526.65|529.12|525.02|531.72|527.62|528.95|524.85|661
1628965200000|2021-08-14 18:20:00|529.25|525.15|532.93|528.83|533.69|529.59|529.19|525.09|711
1628965500000|2021-08-14 18:25:00|532.92|528.82|531.94|527.84|533.01|528.91|531.47|527.37|577
1628965800000|2021-08-14 18:30:00|531.95|527.85|534.68|530.58|534.68|530.58|531.95|527.85|617
1628966100000|2021-08-14 18:35:00|534.71|530.61|534.56|530.46|534.71|530.61|533.5|529.4|536
1628966400000|2021-08-14 18:40:00|534.53|530.43|533.82|529.72|534.58|530.48|532.61|528.51|546
1628966700000|2021-08-14 18:45:00|533.8|529.7|532.1|528|534.44|530.34|531.31|527.21|752
1628967000000|2021-08-14 18:50:00|532.2|528.1|531.34|527.24|532.5|528.4|530.62|526.52|657
1628967300000|2021-08-14 18:55:00|531.37|527.27|532.26|528.16|532.73|528.63|531.27|527.17|633
1628967600000|2021-08-14 19:00:00|532.25|528.15|532.92|528.82|533.43|529.33|531.6|527.5|552
1628967900000|2021-08-14 19:05:00|532.93|528.83|530.66|526.56|533.3|529.2|530.62|526.52|550
1628968200000|2021-08-14 19:10:00|530.7|526.6|531.14|527.04|533.77|529.67|530.69|526.59|604
1628968500000|2021-08-14 19:15:00|531.13|527.03|532.28|528.18|532.49|528.39|531.04|526.94|507
1628968800000|2021-08-14 19:20:00|532.29|528.19|531.42|527.32|532.31|528.21|531|526.9|492
1628969100000|2021-08-14 19:25:00|531.44|527.34|528.64|524.54|531.92|527.82|528.42|524.32|585
1628969400000|2021-08-14 19:30:00|528.63|524.53|530.67|526.57|531.16|527.06|528.55|524.45|646
1628969700000|2021-08-14 19:35:00|530.68|526.58|532.51|528.41|532.76|528.66|530.68|526.58|556
1628970000000|2021-08-14 19:40:00|532.61|528.51|536.73|532.63|538.58|534.48|532.2|528.1|727
1628970300000|2021-08-14 19:45:00|536.72|532.62|534.84|530.74|536.76|532.66|533.02|528.92|777
1628970600000|2021-08-14 19:50:00|534.82|530.72|535.43|531.33|535.46|531.36|533.78|529.68|746
1628970900000|2021-08-14 19:55:00|535.44|531.34|535.58|531.48|535.73|531.63|534.59|530.49|590
1628971200000|2021-08-14 20:00:00|535.54|531.44|531.32|527.22|535.56|531.46|531.24|527.14|776
1628971500000|2021-08-14 20:05:00|531.3|527.2|530.22|526.12|531.64|527.54|529.95|525.85|741
1628971800000|2021-08-14 20:10:00|530.28|526.18|528.57|524.47|530.82|526.72|528.49|524.39|727
1628972100000|2021-08-14 20:15:00|528.64|524.54|525.16|521.06|528.86|524.76|524.88|520.78|920
1628972400000|2021-08-14 20:20:00|525.17|521.07|526.21|522.11|527.21|523.11|525.17|521.07|699
1628972700000|2021-08-14 20:25:00|526.17|522.07|524.38|520.28|526.17|522.07|523.02|518.92|795
1628973000000|2021-08-14 20:30:00|524.37|520.27|523.31|519.21|526.2|522.1|522.32|518.22|875
1628973300000|2021-08-14 20:35:00|523.36|519.26|524.43|520.33|525.13|521.03|523.27|519.17|713
1628973600000|2021-08-14 20:40:00|524.41|520.31|524.76|520.66|525.21|521.11|523.82|519.72|668
1628973900000|2021-08-14 20:45:00|524.75|520.65|524.8|520.7|525.28|521.18|523.17|519.07|706
1628974200000|2021-08-14 20:50:00|524.81|520.71|524.55|520.45|524.97|520.87|524.11|520.01|552
1628974500000|2021-08-14 20:55:00|524.58|520.48|524.48|520.38|524.99|520.89|524.09|519.99|529
1628974800000|2021-08-14 21:00:00|524.45|520.35|525.73|521.63|526.03|521.93|524.33|520.23|574
1628975100000|2021-08-14 21:05:00|525.72|521.62|526.34|522.24|526.5|522.4|525.41|521.31|450
1628975400000|2021-08-14 21:10:00|526.33|522.23|526.25|522.15|526.59|522.49|526|521.9|374
1628975700000|2021-08-14 21:15:00|526.26|522.16|527.59|523.49|527.68|523.58|526.17|522.07|376
1628976000000|2021-08-14 21:20:00|527.55|523.45|528.1|524|528.11|524.01|527.53|523.43|307
1628976300000|2021-08-14 21:25:00|528.09|523.99|527.71|523.61|528.12|524.02|527.48|523.38|372
1628976600000|2021-08-14 21:30:00|527.72|523.62|530.34|526.24|530.41|526.31|527.56|523.46|398
1628976900000|2021-08-14 21:35:00|530.3|526.2|530.52|526.42|530.52|526.42|528.56|524.46|609
1628977200000|2021-08-14 21:40:00|530.5|526.4|530.31|526.21|530.66|526.56|529.94|525.84|325
1628977500000|2021-08-14 21:45:00|530.34|526.24|531.25|527.15|531.5|527.4|530.24|526.14|489
1628977800000|2021-08-14 21:50:00|531.24|527.14|532.66|528.56|532.69|528.59|531.15|527.05|647
1628978100000|2021-08-14 21:55:00|532.67|528.57|532.66|528.56|532.76|528.66|531.6|527.5|582
1628978400000|2021-08-14 22:00:00|532.65|528.55|531.53|527.43|532.77|528.67|531.09|526.99|504
1628978700000|2021-08-14 22:05:00|531.47|527.37|532.37|528.27|532.46|528.36|531.27|527.17|531
1628979000000|2021-08-14 22:10:00|532.38|528.28|532.68|528.58|532.71|528.61|531.59|527.49|487
1628979300000|2021-08-14 22:15:00|532.69|528.59|533.52|529.42|534.25|530.15|532.6|528.5|724
1628979600000|2021-08-14 22:20:00|533.53|529.43|533.26|529.16|533.77|529.67|532.07|527.97|654
1628979900000|2021-08-14 22:25:00|533.27|529.17|536.78|532.68|537.61|533.51|532.85|528.75|695
1628980200000|2021-08-14 22:30:00|536.77|532.67|534.52|530.42|536.82|532.72|534.28|530.18|613
1628980500000|2021-08-14 22:35:00|534.53|530.43|535.91|531.81|536.09|531.99|533.39|529.29|559
1628980800000|2021-08-14 22:40:00|535.92|531.82|535.26|531.16|537.6|533.5|534.24|530.14|613
1628981100000|2021-08-14 22:45:00|535.25|531.15|533.66|529.56|535.25|531.15|533.02|528.92|532
1628981400000|2021-08-14 22:50:00|533.67|529.57|534.39|530.29|535.39|531.29|532.49|528.39|661
1628981700000|2021-08-14 22:55:00|534.42|530.32|532.73|528.63|534.99|530.89|532.53|528.43|574
1628982000000|2021-08-14 23:00:00|532.72|528.62|534.82|530.72|535.01|530.91|532.63|528.53|579
1628982300000|2021-08-14 23:05:00|534.79|530.69|536.93|532.83|537.12|533.02|533.83|529.73|617
1628982600000|2021-08-14 23:10:00|536.91|532.81|537.77|533.67|538.09|533.99|536.91|532.81|566
1628982900000|2021-08-14 23:15:00|537.79|533.69|541.23|537.13|541.27|537.17|537.77|533.67|700
1628983200000|2021-08-14 23:20:00|541.24|537.14|548.6|544.5|549.68|545.58|541.24|537.14|884
1628983500000|2021-08-14 23:25:00|548.61|544.51|551.35|547.25|551.41|547.31|548.37|544.27|861
1628983800000|2021-08-14 23:30:00|551.34|547.24|549.59|545.49|551.52|547.42|548.78|544.68|714
1628984100000|2021-08-14 23:35:00|549.57|545.47|554.61|550.51|556.01|551.91|549.53|545.43|699
1628984400000|2021-08-14 23:40:00|554.62|550.52|553.57|549.47|557.32|553.22|553.42|549.32|872
1628984700000|2021-08-14 23:45:00|553.53|549.43|553.75|549.65|555.52|551.42|553.48|549.38|810
1628985000000|2021-08-14 23:50:00|553.71|549.61|551.99|547.89|553.73|549.63|548.46|544.36|826
1628985300000|2021-08-14 23:55:00|551.98|547.88|550.55|546.45|552.08|547.98|550.26|546.16|665
1628985600000|2021-08-15 00:00:00|550.53|546.43|549.92|545.82|554.11|550.01|547.1|543|887
1628985900000|2021-08-15 00:05:00|549.88|545.78|548.15|544.05|550.34|546.24|548|543.9|753
1628986200000|2021-08-15 00:10:00|548.16|544.06|547.55|543.45|549.36|545.26|547.33|543.23|698
1628986500000|2021-08-15 00:15:00|547.54|543.44|550.01|545.91|551.36|547.26|547.22|543.12|669
1628986800000|2021-08-15 00:20:00|550.03|545.93|549.86|545.76|550.57|546.47|548.84|544.74|667
1628987100000|2021-08-15 00:25:00|549.92|545.82|548.3|544.2|549.98|545.88|547.82|543.72|598
1628987400000|2021-08-15 00:30:00|548.32|544.22|539.02|534.92|548.69|544.59|537.9|533.8|889
1628987700000|2021-08-15 00:35:00|539.03|534.93|543.23|539.13|544.05|539.95|538.43|534.33|867
1628988000000|2021-08-15 00:40:00|543.22|539.12|542.39|538.29|543.31|539.21|540.33|536.23|707
1628988300000|2021-08-15 00:45:00|542.37|538.27|543.88|539.78|543.92|539.82|540.81|536.71|703
1628988600000|2021-08-15 00:50:00|543.87|539.77|545.89|541.79|546.21|542.11|543.06|538.96|697
1628988900000|2021-08-15 00:55:00|545.86|541.76|546.59|542.49|546.67|542.57|545.79|541.69|607
1628989200000|2021-08-15 01:00:00|546.58|542.48|550.95|546.85|551.19|547.09|544.48|540.38|786
1628989500000|2021-08-15 01:05:00|550.94|546.84|550.9|546.8|553.29|549.19|550.41|546.31|734
1628989800000|2021-08-15 01:10:00|550.93|546.83|547.84|543.74|551.79|547.69|547.78|543.68|750
1628990100000|2021-08-15 01:15:00|547.81|543.71|550.44|546.34|550.76|546.66|547.66|543.56|678
1628990400000|2021-08-15 01:20:00|550.45|546.35|550.35|546.25|552.38|548.28|548.81|544.71|796
1628990700000|2021-08-15 01:25:00|550.36|546.26|550.56|546.46|550.86|546.76|549.68|545.58|637
1628991000000|2021-08-15 01:30:00|550.54|546.44|553.4|549.3|555.24|551.14|550.52|546.42|659
1628991300000|2021-08-15 01:35:00|553.35|549.25|551.64|547.54|553.8|549.7|550.85|546.75|816
1628991600000|2021-08-15 01:40:00|551.69|547.59|550.82|546.72|552.2|548.1|550.39|546.29|719
1628991900000|2021-08-15 01:45:00|550.81|546.71|547.99|543.89|551.06|546.96|547.77|543.67|691
1628992200000|2021-08-15 01:50:00|548|543.9|548.35|544.25|549.11|545.01|547.82|543.72|656
1628992500000|2021-08-15 01:55:00|548.34|544.24|548.49|544.39|548.96|544.86|547.98|543.88|600
1628992800000|2021-08-15 02:00:00|548.5|544.4|551.27|547.17|551.37|547.27|548.5|544.4|658
1628993100000|2021-08-15 02:05:00|551.25|547.15|551.2|547.1|552.96|548.86|550.65|546.55|678
1628993400000|2021-08-15 02:10:00|551.19|547.09|550.59|546.49|551.54|547.44|550.38|546.28|601
1628993700000|2021-08-15 02:15:00|550.6|546.5|554.24|550.14|554.28|550.18|550.48|546.38|651
1628994000000|2021-08-15 02:20:00|554.23|550.13|557.79|553.69|557.79|553.69|553.87|549.77|795
1628994300000|2021-08-15 02:25:00|557.99|553.89|558.08|553.98|559.88|555.78|557.42|553.32|916
1628994600000|2021-08-15 02:30:00|558.09|553.99|558.05|553.95|559.07|554.97|556.58|552.48|762
1628994900000|2021-08-15 02:35:00|558.06|553.96|556.1|552|558.41|554.31|556.02|551.92|734
1628995200000|2021-08-15 02:40:00|556.11|552.01|557.56|553.46|557.56|553.46|555.37|551.27|667
1628995500000|2021-08-15 02:45:00|557.76|553.66|555.19|551.09|557.96|553.86|554.93|550.83|695
1628995800000|2021-08-15 02:50:00|555.2|551.1|555.96|551.86|555.96|551.86|554.39|550.29|602
1628996100000|2021-08-15 02:55:00|555.97|551.87|555.91|551.81|557.5|553.4|554.61|550.51|594
1628996400000|2021-08-15 03:00:00|555.93|551.83|553.54|549.44|557.42|553.32|553.37|549.27|663
1628996700000|2021-08-15 03:05:00|553.53|549.43|550.24|546.14|553.54|549.44|549.52|545.42|829
1628997000000|2021-08-15 03:10:00|550.2|546.1|550.34|546.24|551.79|547.69|549.69|545.59|661
1628997300000|2021-08-15 03:15:00|550.32|546.22|549.62|545.52|550.33|546.23|547.44|543.34|729
1628997600000|2021-08-15 03:20:00|549.61|545.51|549.71|545.61|550.32|546.22|548.82|544.72|498
1628997900000|2021-08-15 03:25:00|549.69|545.59|550.68|546.58|551.21|547.11|549.61|545.51|515
1628998200000|2021-08-15 03:30:00|550.66|546.56|551.3|547.2|552.44|548.34|550.66|546.56|550
1628998500000|2021-08-15 03:35:00|551.31|547.21|550.14|546.04|552.08|547.98|550.14|546.04|493
1628998800000|2021-08-15 03:40:00|550.13|546.03|549.16|545.06|550.42|546.32|547.96|543.86|683
1628999100000|2021-08-15 03:45:00|549.13|545.03|545.64|541.54|549.13|545.03|544.63|540.53|810
1628999400000|2021-08-15 03:50:00|545.65|541.55|542.89|538.79|547.11|543.01|542.55|538.45|813
1628999700000|2021-08-15 03:55:00|542.9|538.8|543.17|539.07|544.29|540.19|542.41|538.31|859
1629000000000|2021-08-15 04:00:00|543.19|539.09|538.56|534.46|543.63|539.53|534.21|530.11|988
1629000300000|2021-08-15 04:05:00|538.64|534.54|540.31|536.21|540.8|536.7|537.93|533.83|821
1629000600000|2021-08-15 04:10:00|540.32|536.22|537.99|533.89|540.39|536.29|535.97|531.87|888
1629000900000|2021-08-15 04:15:00|537.93|533.83|540.56|536.46|541.71|537.61|537.9|533.8|734
1629001200000|2021-08-15 04:20:00|540.58|536.48|542.04|537.94|542.95|538.85|540.48|536.38|684
1629001500000|2021-08-15 04:25:00|542.05|537.95|542.91|538.81|542.95|538.85|541.04|536.94|669
1629001800000|2021-08-15 04:30:00|542.92|538.82|541.95|537.85|544.13|540.03|540.74|536.64|828
1629002100000|2021-08-15 04:35:00|541.94|537.84|543.87|539.77|544.27|540.17|540.87|536.77|750
1629002400000|2021-08-15 04:40:00|543.88|539.78|543.6|539.5|544.53|540.43|543.26|539.16|582
1629002700000|2021-08-15 04:45:00|543.59|539.49|542.57|538.47|543.59|539.49|542.47|538.37|578
1629003000000|2021-08-15 04:50:00|542.54|538.44|542.45|538.35|542.54|538.44|540.41|536.31|558
1629003300000|2021-08-15 04:55:00|542.44|538.34|543.2|539.1|543.44|539.34|540.53|536.43|554
1629003600000|2021-08-15 05:00:00|543.12|539.02|543.79|539.69|543.88|539.78|541.32|537.22|702
1629003900000|2021-08-15 05:05:00|543.78|539.68|543.53|539.43|544.54|540.44|543.21|539.11|550
1629004200000|2021-08-15 05:10:00|543.5|539.4|545.33|541.23|545.59|541.49|543.48|539.38|606
1629004500000|2021-08-15 05:15:00|545.35|541.25|545.36|541.26|545.63|541.53|544.51|540.41|556
1629004800000|2021-08-15 05:20:00|545.34|541.24|544.43|540.33|545.54|541.44|543.8|539.7|687
1629005100000|2021-08-15 05:25:00|544.45|540.35|543.23|539.13|544.45|540.35|541.78|537.68|726
1629005400000|2021-08-15 05:30:00|543.22|539.12|542.99|538.89|545.46|541.36|542.89|538.79|700
1629005700000|2021-08-15 05:35:00|542.98|538.88|544.15|540.05|544.2|540.1|542.86|538.76|580
1629006000000|2021-08-15 05:40:00|544.18|540.08|541.76|537.66|544.18|540.08|541.08|536.98|557
1629006300000|2021-08-15 05:45:00|541.72|537.62|540.94|536.84|544.47|540.37|540.94|536.84|718
1629006600000|2021-08-15 05:50:00|540.95|536.85|541.78|537.68|542.49|538.39|540.54|536.44|659
1629006900000|2021-08-15 05:55:00|541.77|537.67|541.46|537.36|542.92|538.82|541.3|537.2|592
1629007200000|2021-08-15 06:00:00|541.49|537.39|541.25|537.15|542.13|538.03|538.75|534.65|803
1629007500000|2021-08-15 06:05:00|541.26|537.16|542.23|538.13|544.9|540.8|541|536.9|746
1629007800000|2021-08-15 06:10:00|542.15|538.05|540.24|536.14|543.5|539.4|540.02|535.92|694
1629008100000|2021-08-15 06:15:00|540.25|536.15|535.79|531.69|540.25|536.15|535.77|531.67|808
1629008400000|2021-08-15 06:20:00|535.76|531.66|537.65|533.55|538.45|534.35|535.6|531.5|867
1629008700000|2021-08-15 06:25:00|537.64|533.54|537.83|533.73|539.99|535.89|536.82|532.72|788
1629009000000|2021-08-15 06:30:00|537.84|533.74|538.59|534.49|539.42|535.32|536.93|532.83|779
1629009300000|2021-08-15 06:35:00|538.61|534.51|540.28|536.18|541.43|537.33|538.43|534.33|651
1629009600000|2021-08-15 06:40:00|540.26|536.16|540.36|536.26|541.69|537.59|540.2|536.1|634
1629009900000|2021-08-15 06:45:00|540.37|536.27|541.61|537.51|542.28|538.18|540.36|536.26|540
1629010200000|2021-08-15 06:50:00|541.6|537.5|537.97|533.87|541.64|537.54|537.69|533.59|771
1629010500000|2021-08-15 06:55:00|538.04|533.94|536.49|532.39|538.04|533.94|536.32|532.22|626
1629010800000|2021-08-15 07:00:00|536.51|532.41|535.9|531.8|538.93|534.83|535.43|531.33|752
1629011100000|2021-08-15 07:05:00|535.94|531.84|533.3|529.2|537.65|533.55|532.26|528.16|1000
1629011400000|2021-08-15 07:10:00|533.31|529.21|528.23|524.13|533.46|529.36|527.64|523.54|919
1629011700000|2021-08-15 07:15:00|528.19|524.09|531.14|527.04|531.72|527.62|527.79|523.69|812
1629012000000|2021-08-15 07:20:00|531.22|527.12|532.23|528.13|532.42|528.32|529.97|525.87|619
1629012300000|2021-08-15 07:25:00|532.24|528.14|532.43|528.33|532.63|528.53|531.34|527.24|571
1629012600000|2021-08-15 07:30:00|532.42|528.32|530.34|526.24|532.44|528.34|529.34|525.24|764
1629012900000|2021-08-15 07:35:00|530.37|526.27|529.31|525.21|531.51|527.41|528.87|524.77|729
1629013200000|2021-08-15 07:40:00|529.32|525.22|525.74|521.64|529.91|525.81|525.74|521.64|886
1629013500000|2021-08-15 07:45:00|525.5|521.4|521.71|517.61|525.5|521.4|514.68|510.58|1037
1629013800000|2021-08-15 07:50:00|521.7|517.6|521.23|517.13|524.34|520.24|520.21|516.11|956
1629014100000|2021-08-15 07:55:00|521.22|517.12|521.53|517.43|522.39|518.29|519.55|515.45|909
1629014400000|2021-08-15 08:00:00|521.52|517.42|522.73|518.63|522.73|518.63|518.37|514.27|978
1629014700000|2021-08-15 08:05:00|522.71|518.61|525.9|521.8|525.96|521.86|521.59|517.49|850
1629015000000|2021-08-15 08:10:00|525.85|521.75|526.98|522.88|527.07|522.97|525.7|521.6|821
1629015300000|2021-08-15 08:15:00|526.97|522.87|525.89|521.79|527.02|522.92|524.76|520.66|805
1629015600000|2021-08-15 08:20:00|525.9|521.8|522.95|518.85|526.08|521.98|522.87|518.77|696
1629015900000|2021-08-15 08:25:00|522.93|518.83|523.35|519.25|524.05|519.95|522.09|517.99|730
1629016200000|2021-08-15 08:30:00|523.36|519.26|527.22|523.12|527.22|523.12|521.16|517.06|847
1629016500000|2021-08-15 08:35:00|527.24|523.14|526.7|522.6|527.32|523.22|525.99|521.89|732
1629016800000|2021-08-15 08:40:00|526.77|522.67|524.57|520.47|527.01|522.91|523.9|519.8|730
1629017100000|2021-08-15 08:45:00|524.58|520.48|525.11|521.01|527.18|523.08|524.32|520.22|721
1629017400000|2021-08-15 08:50:00|525.14|521.04|526.43|522.33|527.05|522.95|524.59|520.49|635
1629017700000|2021-08-15 08:55:00|526.46|522.36|524.94|520.84|526.52|522.42|524.45|520.35|724
1629018000000|2021-08-15 09:00:00|524.96|520.86|526.17|522.07|526.24|522.14|521.28|517.18|897
1629018300000|2021-08-15 09:05:00|526.18|522.08|529.42|525.32|532.05|527.95|526.12|522.02|925
1629018600000|2021-08-15 09:10:00|529.44|525.34|530|525.9|530.03|525.93|528.25|524.15|808
1629018900000|2021-08-15 09:15:00|530.11|526.01|529.6|525.5|531.43|527.33|528.83|524.73|752
1629019200000|2021-08-15 09:20:00|529.56|525.46|528.2|524.1|529.56|525.46|527.18|523.08|637
1629019500000|2021-08-15 09:25:00|528.21|524.11|527.4|523.3|528.54|524.44|527.05|522.95|611
1629019800000|2021-08-15 09:30:00|527.41|523.31|529.27|525.17|529.28|525.18|526.08|521.98|620
1629020100000|2021-08-15 09:35:00|529.28|525.18|529.57|525.47|529.59|525.49|527.48|523.38|673
1629020400000|2021-08-15 09:40:00|529.54|525.44|531.75|527.65|531.81|527.71|529.54|525.44|790
1629020700000|2021-08-15 09:45:00|531.78|527.68|531.53|527.43|531.92|527.82|530.39|526.29|842
1629021000000|2021-08-15 09:50:00|531.51|527.41|530.56|526.46|531.83|527.73|530.36|526.26|619
1629021300000|2021-08-15 09:55:00|530.58|526.48|530.59|526.49|530.77|526.67|529.67|525.57|498
1629021600000|2021-08-15 10:00:00|530.61|526.51|530.01|525.91|530.82|526.72|528.54|524.44|697
1629021900000|2021-08-15 10:05:00|530.02|525.92|532.23|528.13|532.37|528.27|529.93|525.83|650
1629022200000|2021-08-15 10:10:00|532.24|528.14|531.87|527.77|532.39|528.29|531.37|527.27|666
1629022500000|2021-08-15 10:15:00|531.88|527.78|531.06|526.96|532.44|528.34|531|526.9|700
1629022800000|2021-08-15 10:20:00|531.07|526.97|530.54|526.44|531.68|527.58|529.43|525.33|714
1629023100000|2021-08-15 10:25:00|530.56|526.46|529.24|525.14|530.58|526.48|528.94|524.84|663
1629023400000|2021-08-15 10:30:00|529.23|525.13|527.9|523.8|530.97|526.87|527.9|523.8|736
1629023700000|2021-08-15 10:35:00|527.89|523.79|528.28|524.18|528.28|524.18|525.8|521.7|722
1629024000000|2021-08-15 10:40:00|528.27|524.17|527.9|523.8|529.6|525.5|526.93|522.83|670
1629024300000|2021-08-15 10:45:00|527.88|523.78|525.44|521.34|529.02|524.92|525.17|521.07|786
1629024600000|2021-08-15 10:50:00|525.48|521.38|526.54|522.44|527.03|522.93|524.25|520.15|749
1629024900000|2021-08-15 10:55:00|526.52|522.42|527.12|523.02|527.74|523.64|525.78|521.68|733
1629025200000|2021-08-15 11:00:00|527.1|523|525.15|521.05|527.11|523.01|525.12|521.02|674
1629025500000|2021-08-15 11:05:00|525.12|521.02|524.52|520.42|526.49|522.39|524.38|520.28|715
1629025800000|2021-08-15 11:10:00|524.5|520.4|523.37|519.27|525.51|521.41|520.75|516.65|853
1629026100000|2021-08-15 11:15:00|523.36|519.26|525.94|521.84|526.44|522.34|522.49|518.39|776
1629026400000|2021-08-15 11:20:00|525.93|521.83|525.51|521.41|525.93|521.83|523.06|518.96|822
1629026700000|2021-08-15 11:25:00|525.55|521.45|525.29|521.19|525.65|521.55|524.6|520.5|691
1629027000000|2021-08-15 11:30:00|525.31|521.21|530.27|526.17|532.28|528.18|525.31|521.21|889
1629027300000|2021-08-15 11:35:00|530.33|526.23|530.02|525.92|531.44|527.34|529.04|524.94|800
1629027600000|2021-08-15 11:40:00|530.03|525.93|529.5|525.4|530.76|526.66|529.25|525.15|657
1629027900000|2021-08-15 11:45:00|529.48|525.38|527.89|523.79|529.73|525.63|527.63|523.53|680
1629028200000|2021-08-15 11:50:00|527.88|523.78|527.79|523.69|528.82|524.72|527.61|523.51|561
1629028500000|2021-08-15 11:55:00|527.78|523.68|529.27|525.17|529.73|525.63|527.7|523.6|671
1629028800000|2021-08-15 12:00:00|529.26|525.16|526.2|522.1|529.26|525.16|524.98|520.88|785
1629029100000|2021-08-15 12:05:00|526.13|522.03|530.01|525.91|530.25|526.15|525.86|521.76|725
1629029400000|2021-08-15 12:10:00|530.02|525.92|527.89|523.79|530.76|526.66|527.51|523.41|779
1629029700000|2021-08-15 12:15:00|527.9|523.8|526.63|522.53|528.24|524.14|526.3|522.2|715
1629030000000|2021-08-15 12:20:00|526.61|522.51|525.54|521.44|526.62|522.52|524.85|520.75|646
1629030300000|2021-08-15 12:25:00|525.68|521.58|526.41|522.31|526.99|522.89|523.88|519.78|753
1629030600000|2021-08-15 12:30:00|526.42|522.32|524.99|520.89|526.85|522.75|524.6|520.5|719
1629030900000|2021-08-15 12:35:00|525|520.9|523.03|518.93|525.65|521.55|522.98|518.88|718
1629031200000|2021-08-15 12:40:00|523.04|518.94|523.74|519.64|525.33|521.23|522.32|518.22|756
1629031500000|2021-08-15 12:45:00|523.73|519.63|522.63|518.53|524.33|520.23|522.24|518.14|796
1629031800000|2021-08-15 12:50:00|522.64|518.54|525.84|521.74|525.86|521.76|522.31|518.21|699
1629032100000|2021-08-15 12:55:00|526|521.9|524.91|520.81|526.37|522.27|524.44|520.34|684
1629032400000|2021-08-15 13:00:00|524.93|520.83|524.83|520.73|525.87|521.77|523.03|518.93|799
1629032700000|2021-08-15 13:05:00|524.71|520.61|526.85|522.75|526.85|522.75|524.68|520.58|632
1629033000000|2021-08-15 13:10:00|526.86|522.76|527.3|523.2|527.31|523.21|525.44|521.34|647
1629033300000|2021-08-15 13:15:00|527.31|523.21|528.29|524.19|528.3|524.2|526.4|522.3|482
1629033600000|2021-08-15 13:20:00|528.3|524.2|527.86|523.76|528.43|524.33|526.97|522.87|569
1629033900000|2021-08-15 13:25:00|527.88|523.78|527.07|522.97|527.88|523.78|525.82|521.72|453
1629034200000|2021-08-15 13:30:00|527.06|522.96|526.72|522.62|527.6|523.5|525.18|521.08|682
1629034500000|2021-08-15 13:35:00|526.77|522.67|522.82|518.72|526.77|522.67|522.7|518.6|766
1629034800000|2021-08-15 13:40:00|522.86|518.76|519.55|515.45|523.24|519.14|519.48|515.38|802
1629035100000|2021-08-15 13:45:00|519.54|515.44|522.29|518.19|522.3|518.2|517.56|513.46|960
1629035400000|2021-08-15 13:50:00|522.28|518.18|531.2|527.1|531.63|527.53|521.51|517.41|960
1629035700000|2021-08-15 13:55:00|531.19|527.09|530.27|526.17|531.64|527.54|528.37|524.27|901
1629036000000|2021-08-15 14:00:00|530.32|526.22|529.82|525.72|530.42|526.32|526.28|522.18|875
1629036300000|2021-08-15 14:05:00|529.98|525.88|536.72|532.62|537.7|533.6|529.96|525.86|1014
1629036600000|2021-08-15 14:10:00|536.76|532.66|536.84|532.74|537.05|532.95|534.91|530.81|851
1629036900000|2021-08-15 14:15:00|536.83|532.73|535.33|531.23|538.01|533.91|535|530.9|792
1629037200000|2021-08-15 14:20:00|535.36|531.26|535.56|531.46|537.54|533.44|533.94|529.84|847
1629037500000|2021-08-15 14:25:00|535.51|531.41|537.42|533.32|538.48|534.38|533.94|529.84|930
1629037800000|2021-08-15 14:30:00|537.39|533.29|536.52|532.42|537.42|533.32|535.34|531.24|791
1629038100000|2021-08-15 14:35:00|536.5|532.4|534.39|530.29|536.58|532.48|533.82|529.72|640
1629038400000|2021-08-15 14:40:00|534.38|530.28|534.4|530.3|534.63|530.53|533.27|529.17|565
1629038700000|2021-08-15 14:45:00|534.39|530.29|528.58|524.48|534.58|530.48|528.58|524.48|827
1629039000000|2021-08-15 14:50:00|528.41|524.31|528.26|524.16|529.6|525.5|526.68|522.58|924
1629039300000|2021-08-15 14:55:00|528.27|524.17|527.69|523.59|530.37|526.27|527.69|523.59|900
1629039600000|2021-08-15 15:00:00|527.65|523.55|529.45|525.35|530.54|526.44|527.08|522.98|903
1629039900000|2021-08-15 15:05:00|529.46|525.36|531.04|526.94|531.04|526.94|529|524.9|850
1629040200000|2021-08-15 15:10:00|531.08|526.98|533.73|529.63|534.84|530.74|530.53|526.43|750
1629040500000|2021-08-15 15:15:00|533.75|529.65|532.12|528.02|533.79|529.69|530.27|526.17|757
1629040800000|2021-08-15 15:20:00|532.08|527.98|528.74|524.64|532.1|528|528.52|524.42|578
1629041100000|2021-08-15 15:25:00|528.73|524.63|530.65|526.55|530.68|526.58|528.68|524.58|571
1629041400000|2021-08-15 15:30:00|530.58|526.48|529.99|525.89|530.67|526.57|528.14|524.04|649
1629041700000|2021-08-15 15:35:00|529.98|525.88|529.31|525.21|530.41|526.31|528.47|524.37|665
1629042000000|2021-08-15 15:40:00|529.32|525.22|529.92|525.82|530.04|525.94|529.31|525.21|506
1629042300000|2021-08-15 15:45:00|529.9|525.8|531.5|527.4|531.59|527.49|529.17|525.07|567
1629042600000|2021-08-15 15:50:00|531.49|527.39|531.52|527.42|532.32|528.22|530.28|526.18|648
1629042900000|2021-08-15 15:55:00|531.51|527.41|532.01|527.91|532.59|528.49|530.93|526.83|624
1629043200000|2021-08-15 16:00:00|532|527.9|535.19|531.09|535.29|531.19|531.78|527.68|706
1629043500000|2021-08-15 16:05:00|535.18|531.08|534.71|530.61|536.63|532.53|534.55|530.45|829
1629043800000|2021-08-15 16:10:00|534.74|530.64|532.43|528.33|534.76|530.66|530.5|526.4|733
1629044100000|2021-08-15 16:15:00|532.45|528.35|529.93|525.83|532.52|528.42|529.02|524.92|814
1629044400000|2021-08-15 16:20:00|529.95|525.85|530.01|525.91|530.18|526.08|528.32|524.22|744
1629044700000|2021-08-15 16:25:00|530|525.9|531.14|527.04|531.5|527.4|528.71|524.61|723
1629045000000|2021-08-15 16:30:00|531.15|527.05|529.69|525.59|531.15|527.05|529.64|525.54|467
1629045300000|2021-08-15 16:35:00|529.68|525.58|528.41|524.31|529.78|525.68|527.89|523.79|629
1629045600000|2021-08-15 16:40:00|528.42|524.32|527.02|522.92|528.5|524.4|526.13|522.03|649
1629045900000|2021-08-15 16:45:00|527.03|522.93|527.82|523.72|528.15|524.05|526.18|522.08|587
1629046200000|2021-08-15 16:50:00|527.81|523.71|527.01|522.91|528.6|524.5|526.8|522.7|597
1629046500000|2021-08-15 16:55:00|526.92|522.82|526.25|522.15|527.79|523.69|525.58|521.48|608
1629046800000|2021-08-15 17:00:00|526.23|522.13|522.57|518.47|527.62|523.52|522.52|518.42|783
1629047100000|2021-08-15 17:05:00|522.56|518.46|523.8|519.7|524.44|520.34|522.44|518.34|853
1629047400000|2021-08-15 17:10:00|523.75|519.65|524.08|519.98|525.44|521.34|523.21|519.11|729
1629047700000|2021-08-15 17:15:00|524.1|520|524.34|520.24|525.14|521.04|523.24|519.14|720
1629048000000|2021-08-15 17:20:00|524.33|520.23|524.87|520.77|525.18|521.08|523.44|519.34|654
1629048300000|2021-08-15 17:25:00|524.88|520.78|525.88|521.78|528.06|523.96|524.88|520.78|683
1629048600000|2021-08-15 17:30:00|525.89|521.79|527.29|523.19|527.75|523.65|525.54|521.44|864
1629048900000|2021-08-15 17:35:00|527.26|523.16|527.41|523.31|527.51|523.41|525.78|521.68|673
1629049200000|2021-08-15 17:40:00|527.38|523.28|528.79|524.69|529.02|524.92|526.45|522.35|623
1629049500000|2021-08-15 17:45:00|528.76|524.66|530.47|526.37|530.85|526.75|528|523.9|785
1629049800000|2021-08-15 17:50:00|530.56|526.46|532.09|527.99|532.43|528.33|530.51|526.41|689
1629050100000|2021-08-15 17:55:00|532.1|528|531.82|527.72|532.47|528.37|530.74|526.64|694
1629050400000|2021-08-15 18:00:00|531.8|527.7|532.14|528.04|532.56|528.46|531.07|526.97|714
1629050700000|2021-08-15 18:05:00|532.17|528.07|533.29|529.19|533.33|529.23|531.46|527.36|661
1629051000000|2021-08-15 18:10:00|533.28|529.18|533.91|529.81|534.11|530.01|532.85|528.75|510
1629051300000|2021-08-15 18:15:00|533.92|529.82|533.97|529.87|534.43|530.33|533.54|529.44|553
1629051600000|2021-08-15 18:20:00|533.99|529.89|533.22|529.12|534.31|530.21|532.11|528.01|633
1629051900000|2021-08-15 18:25:00|533.21|529.11|532.85|528.75|533.37|529.27|532.43|528.33|603
1629052200000|2021-08-15 18:30:00|532.87|528.77|531.65|527.55|532.87|528.77|530.31|526.21|673
1629052500000|2021-08-15 18:35:00|531.66|527.56|533.27|529.17|534.86|530.76|531.59|527.49|682
1629052800000|2021-08-15 18:40:00|533.2|529.1|533.82|529.72|534.5|530.4|531.92|527.82|918
1629053100000|2021-08-15 18:45:00|533.77|529.67|532.75|528.65|533.77|529.67|531.88|527.78|652
1629053400000|2021-08-15 18:50:00|532.86|528.76|535.05|530.95|535.51|531.41|532.86|528.76|677
1629053700000|2021-08-15 18:55:00|535.06|530.96|535.52|531.42|535.7|531.6|533.55|529.45|716
1629054000000|2021-08-15 19:00:00|535.5|531.4|536.92|532.82|536.92|532.82|534.43|530.33|746
1629054300000|2021-08-15 19:05:00|536.89|532.79|536.88|532.78|538.66|534.56|536.32|532.22|803
1629054600000|2021-08-15 19:10:00|536.86|532.76|536.05|531.95|536.86|532.76|535.43|531.33|575
1629054900000|2021-08-15 19:15:00|536.09|531.99|535.31|531.21|536.74|532.64|534.76|530.66|645
1629055200000|2021-08-15 19:20:00|535.29|531.19|536.15|532.05|536.4|532.3|535.09|530.99|638
1629055500000|2021-08-15 19:25:00|536.13|532.03|538.94|534.84|539.03|534.93|536.13|532.03|629
1629055800000|2021-08-15 19:30:00|538.93|534.83|539.98|535.88|540.33|536.23|538.41|534.31|668
1629056100000|2021-08-15 19:35:00|540.04|535.94|539.08|534.98|540.7|536.6|537.7|533.6|700
1629056400000|2021-08-15 19:40:00|539.07|534.97|540.49|536.39|540.73|536.63|538.8|534.7|646
1629056700000|2021-08-15 19:45:00|540.48|536.38|540.62|536.52|541.1|537|539.76|535.66|666
1629057000000|2021-08-15 19:50:00|540.63|536.53|541|536.9|541.51|537.41|540.44|536.34|658
1629057300000|2021-08-15 19:55:00|540.98|536.88|541.46|537.36|541.47|537.37|540.47|536.37|558
1629057600000|2021-08-15 20:00:00|541.45|537.35|542.32|538.22|542.33|538.23|540.65|536.55|659
1629057900000|2021-08-15 20:05:00|542.31|538.21|542.18|538.08|542.34|538.24|541.31|537.21|538
1629058200000|2021-08-15 20:10:00|542.19|538.09|543.67|539.57|543.88|539.78|541.83|537.73|541
1629058500000|2021-08-15 20:15:00|543.56|539.46|544.47|540.37|544.94|540.84|543.23|539.13|696
1629058800000|2021-08-15 20:20:00|544.48|540.38|545.28|541.18|545.6|541.5|544.44|540.34|691
1629059100000|2021-08-15 20:25:00|545.29|541.19|546.19|542.09|546.82|542.72|544.78|540.68|708
1629059400000|2021-08-15 20:30:00|546.21|542.11|545.89|541.79|547.26|543.16|545.04|540.94|760
1629059700000|2021-08-15 20:35:00|545.91|541.81|545.7|541.6|546.32|542.22|545.29|541.19|610
1629060000000|2021-08-15 20:40:00|545.71|541.61|546.14|542.04|546.28|542.18|545.23|541.13|561
1629060300000|2021-08-15 20:45:00|546.15|542.05|548.72|544.62|550.5|546.4|545.82|541.72|749
1629060600000|2021-08-15 20:50:00|548.65|544.55|547.41|543.31|548.65|544.55|546.84|542.74|588
1629060900000|2021-08-15 20:55:00|547.39|543.29|547.84|543.74|549.34|545.24|547.03|542.93|651
1629061200000|2021-08-15 21:00:00|547.86|543.76|548.19|544.09|549.13|545.03|547.81|543.71|755
1629061500000|2021-08-15 21:05:00|548.18|544.08|547.98|543.88|548.23|544.13|547.37|543.27|576
1629061800000|2021-08-15 21:10:00|548.02|543.92|549.71|545.61|550.27|546.17|547.17|543.07|628
1629062100000|2021-08-15 21:15:00|549.7|545.6|549.75|545.65|550.61|546.51|549.6|545.5|539
1629062400000|2021-08-15 21:20:00|549.74|545.64|550.61|546.51|550.62|546.52|549.69|545.59|395
1629062700000|2021-08-15 21:25:00|550.64|546.54|551.39|547.29|551.41|547.31|550.27|546.17|381
1629063000000|2021-08-15 21:30:00|551.38|547.28|552.11|548.01|552.3|548.2|548.96|544.86|627
1629063300000|2021-08-15 21:35:00|552.09|547.99|549.33|545.23|552.36|548.26|546.59|542.49|646
1629063600000|2021-08-15 21:40:00|549.31|545.21|551.94|547.84|552|547.9|549.2|545.1|491
1629063900000|2021-08-15 21:45:00|551.93|547.83|555.55|551.45|555.65|551.55|551.88|547.78|695
1629064200000|2021-08-15 21:50:00|555.53|551.43|555.51|551.41|556.44|552.34|553.48|549.38|841
1629064500000|2021-08-15 21:55:00|555.52|551.42|553.47|549.37|555.54|551.44|552.68|548.58|700
1629064800000|2021-08-15 22:00:00|553.48|549.38|557.1|553|557.1|553|553.48|549.38|796
1629065100000|2021-08-15 22:05:00|557.08|552.98|557.27|553.17|557.93|553.83|555.78|551.68|802
1629065400000|2021-08-15 22:10:00|557.19|553.09|557.38|553.28|557.78|553.68|556.6|552.5|606
1629065700000|2021-08-15 22:15:00|557.5|553.4|562.25|558.15|562.3|558.2|556.72|552.62|664
1629066000000|2021-08-15 22:20:00|562.32|558.22|568.1|564|570.28|566.18|560.59|556.49|943
1629066300000|2021-08-15 22:25:00|568.17|564.07|568.15|564.05|568.92|564.82|566.42|562.32|803
1629066600000|2021-08-15 22:30:00|568.17|564.07|566.07|561.97|568.8|564.7|565.42|561.32|680
1629066900000|2021-08-15 22:35:00|566.08|561.98|563.42|559.32|566.78|562.68|562.73|558.63|779
1629067200000|2021-08-15 22:40:00|563.63|559.53|561.93|557.83|563.91|559.81|561|556.9|585
1629067500000|2021-08-15 22:45:00|562.05|557.95|566.99|562.89|567.05|562.95|561.76|557.66|771
1629067800000|2021-08-15 22:50:00|566.86|562.76|563.28|559.18|567.1|563|562.86|558.76|683
1629068100000|2021-08-15 22:55:00|563.22|559.12|565.96|561.86|566.3|562.2|563.03|558.93|599
1629068400000|2021-08-15 23:00:00|565.95|561.85|566.58|562.48|568.47|564.37|565.84|561.74|685
1629068700000|2021-08-15 23:05:00|566.49|562.39|569.77|565.67|569.77|565.67|566.24|562.14|611
1629069000000|2021-08-15 23:10:00|569.78|565.68|571.74|567.64|572.44|568.34|568.71|564.61|666
1629069300000|2021-08-15 23:15:00|571.75|567.65|570.29|566.19|572.05|567.95|568.78|564.68|717
1629069600000|2021-08-15 23:20:00|570.34|566.24|568.55|564.45|571.44|567.34|567.69|563.59|677
1629069900000|2021-08-15 23:25:00|568.61|564.51|568.82|564.72|569.59|565.49|568.32|564.22|612
1629070200000|2021-08-15 23:30:00|568.84|564.74|566.48|562.38|570.16|566.06|566.16|562.06|534
1629070500000|2021-08-15 23:35:00|566.42|562.32|565.25|561.15|567.92|563.82|564.95|560.85|639
1629070800000|2021-08-15 23:40:00|565.37|561.27|565.15|561.05|567.04|562.94|564.85|560.75|502
1629071100000|2021-08-15 23:45:00|565.16|561.06|567.37|563.27|569.17|565.07|564.81|560.71|584
1629071400000|2021-08-15 23:50:00|567.38|563.28|567.9|563.8|569.04|564.94|566.9|562.8|639
1629071700000|2021-08-15 23:55:00|567.72|563.62|571.9|567.8|572.85|568.75|567.72|563.62|605
1629072000000|2021-08-16 00:00:00|571.85|567.75|586.06|581.96|589.98|585.88|570.3|566.2|960
1629072300000|2021-08-16 00:05:00|586.14|582.04|587.2|583.1|595.47|591.37|586.09|581.99|1050
1629072600000|2021-08-16 00:10:00|587.18|583.08|590.36|586.26|590.83|586.73|577.2|573.1|1060
1629072900000|2021-08-16 00:15:00|590.47|586.37|592|587.9|596.25|592.15|587.55|583.45|1077
1629073200000|2021-08-16 00:20:00|592.05|587.95|588.81|584.71|592.2|588.1|584.25|580.15|1019
1629073500000|2021-08-16 00:25:00|588.62|584.52|585.25|581.15|589.2|585.1|583.48|579.38|933
1629073800000|2021-08-16 00:30:00|585.17|581.07|587.92|583.82|590.45|586.35|585.17|581.07|862
1629074100000|2021-08-16 00:35:00|588.02|583.92|587.6|583.5|588.45|584.35|586.68|582.58|829
1629074400000|2021-08-16 00:40:00|587.55|583.45|586.53|582.43|587.97|583.87|584.52|580.42|764
1629074700000|2021-08-16 00:45:00|586.55|582.45|587.75|583.65|589.65|585.55|586.18|582.08|792
1629075000000|2021-08-16 00:50:00|587.77|583.67|587.95|583.85|589.09|584.99|586.64|582.54|765
1629075300000|2021-08-16 00:55:00|587.9|583.8|584.09|579.99|587.9|583.8|583.45|579.35|722
1629075600000|2021-08-16 01:00:00|584.06|579.96|584.64|580.54|587.92|583.82|583.22|579.12|840
1629075900000|2021-08-16 01:05:00|584.59|580.49|582.74|578.64|585.21|581.11|582.51|578.41|708
1629076200000|2021-08-16 01:10:00|583.12|579.02|584.61|580.51|584.95|580.85|583.12|579.02|86
1629076500000|2021-08-16 01:15:00|584.03|579.93|585.65|581.55|587.77|583.67|583.81|579.71|316
1629076800000|2021-08-16 01:20:00|585.58|581.48|584.98|580.88|586.7|582.6|584.8|580.7|631
1629077100000|2021-08-16 01:25:00|585.04|580.94|588.06|583.96|588.35|584.25|584.97|580.87|613
1629077400000|2021-08-16 01:30:00|588.35|584.25|589.4|585.3|592.45|588.35|588.01|583.91|775
1629077700000|2021-08-16 01:35:00|589.45|585.35|588.37|584.27|590.5|586.4|587.02|582.92|575
1629078000000|2021-08-16 01:40:00|588.65|584.55|586.99|582.89|588.92|584.82|586.66|582.56|576
1629078300000|2021-08-16 01:45:00|586.87|582.77|585.55|581.45|588.57|584.47|584.95|580.85|472
1629078600000|2021-08-16 01:50:00|585.56|581.46|585.15|581.05|586.79|582.69|585.15|581.05|546
1629078900000|2021-08-16 01:55:00|585.26|581.16|587.25|583.15|587.99|583.89|585.13|581.03|512
1629079200000|2021-08-16 02:00:00|587.19|583.09|588.22|584.12|589.67|585.57|587.19|583.09|617
1629079500000|2021-08-16 02:05:00|588.13|584.03|587.04|582.94|589.34|585.24|586.7|582.6|624
1629079800000|2021-08-16 02:10:00|587.05|582.95|585.46|581.36|587.3|583.2|585.32|581.22|548
1629080100000|2021-08-16 02:15:00|585.51|581.41|584.79|580.69|585.85|581.75|584.49|580.39|565
1629080400000|2021-08-16 02:20:00|584.63|580.53|585.4|581.3|586.31|582.21|584.63|580.53|531
1629080700000|2021-08-16 02:25:00|585.39|581.29|585.87|581.77|586.52|582.42|585.19|581.09|452
1629081000000|2021-08-16 02:30:00|585.82|581.72|585.4|581.3|587.88|583.78|585.21|581.11|473
1629081300000|2021-08-16 02:35:00|585.45|581.35|581.38|577.28|586.4|582.3|580|575.9|646
1629081600000|2021-08-16 02:40:00|581.37|577.27|582.58|578.48|583.19|579.09|580.91|576.81|665
1629081900000|2021-08-16 02:45:00|582.54|578.44|585.45|581.35|585.75|581.65|582.14|578.04|855
1629082200000|2021-08-16 02:50:00|585.46|581.36|584.37|580.27|586.36|582.26|583.93|579.83|745
1629082500000|2021-08-16 02:55:00|584.2|580.1|585.91|581.81|586.02|581.92|583.85|579.75|727
1629082800000|2021-08-16 03:00:00|586.02|581.92|583.61|579.51|586.6|582.5|581.9|577.8|774
1629083100000|2021-08-16 03:05:00|583.6|579.5|582.7|578.6|584.56|580.46|582.7|578.6|702
1629083400000|2021-08-16 03:10:00|582.68|578.58|582|577.9|584.15|580.05|581.92|577.82|741
1629083700000|2021-08-16 03:15:00|582.05|577.95|582.89|578.79|583.05|578.95|580.43|576.33|731
1629084000000|2021-08-16 03:20:00|583|578.9|583.24|579.14|583.86|579.76|582.73|578.63|557
1629084300000|2021-08-16 03:25:00|583.21|579.11|582.1|578|583.98|579.88|582.08|577.98|612
1629084600000|2021-08-16 03:30:00|582.15|578.05|577.75|573.65|583.35|579.25|577.71|573.61|643
1629084900000|2021-08-16 03:35:00|577.53|573.43|575.26|571.16|579.16|575.06|573.19|569.09|972
1629085200000|2021-08-16 03:40:00|575.25|571.15|575.51|571.41|577.85|573.75|575.2|571.1|762
1629085500000|2021-08-16 03:45:00|575.47|571.37|576.06|571.96|579.02|574.92|575.34|571.24|788
1629085800000|2021-08-16 03:50:00|576.04|571.94|573.43|569.33|577.32|573.22|573.14|569.04|727
1629086100000|2021-08-16 03:55:00|573.44|569.34|574.76|570.66|575.69|571.59|573.25|569.15|561
1629086400000|2021-08-16 04:00:00|574.72|570.62|578.24|574.14|578.56|574.46|574.72|570.62|656
1629086700000|2021-08-16 04:05:00|578.19|574.09|578.8|574.7|580.47|576.37|578.06|573.96|524
1629087000000|2021-08-16 04:10:00|578.77|574.67|577.98|573.88|579.65|575.55|577.05|572.95|566
1629087300000|2021-08-16 04:15:00|577.99|573.89|580.15|576.05|580.19|576.09|577.77|573.67|517
1629087600000|2021-08-16 04:20:00|580.16|576.06|579.79|575.69|580.71|576.61|579.59|575.49|605
1629087900000|2021-08-16 04:25:00|579.85|575.75|579.84|575.74|580.79|576.69|579.74|575.64|583
1629088200000|2021-08-16 04:30:00|579.87|575.77|580.53|576.43|580.85|576.75|579.65|575.55|450
1629088500000|2021-08-16 04:35:00|580.4|576.3|581.85|577.75|582.48|578.38|580.12|576.02|503
1629088800000|2021-08-16 04:40:00|581.87|577.77|580.91|576.81|582|577.9|580.82|576.72|417
1629089100000|2021-08-16 04:45:00|580.92|576.82|581.44|577.34|581.63|577.53|580.07|575.97|546
1629089400000|2021-08-16 04:50:00|581.3|577.2|581.17|577.07|581.74|577.64|580.76|576.66|492
1629089700000|2021-08-16 04:55:00|581.2|577.1|578.99|574.89|581.39|577.29|578.59|574.49|539
1629090000000|2021-08-16 05:00:00|578.97|574.87|581.2|577.1|582.01|577.91|578.96|574.86|461
1629090300000|2021-08-16 05:05:00|581.14|577.04|582.86|578.76|583.96|579.86|580.69|576.59|558
1629090600000|2021-08-16 05:10:00|582.89|578.79|582.59|578.49|583.85|579.75|582.43|578.33|633
1629090900000|2021-08-16 05:15:00|582.6|578.5|581.54|577.44|582.8|578.7|580.46|576.36|641
1629091200000|2021-08-16 05:20:00|581.48|577.38|581.89|577.79|582.37|578.27|580.99|576.89|581
1629091500000|2021-08-16 05:25:00|581.91|577.81|583.1|579|584.71|580.61|581.89|577.79|559
1629091800000|2021-08-16 05:30:00|583.11|579.01|582.06|577.96|583.47|579.37|581.66|577.56|560
1629092100000|2021-08-16 05:35:00|582|577.9|580.55|576.45|582.2|578.1|579.83|575.73|619
1629092400000|2021-08-16 05:40:00|580.64|576.54|583.54|579.44|584.06|579.96|580.07|575.97|550
1629092700000|2021-08-16 05:45:00|583.52|579.42|580.41|576.31|584.15|580.05|580.15|576.05|687
1629093000000|2021-08-16 05:50:00|580.46|576.36|582.74|578.64|583.46|579.36|580.46|576.36|631
1629093300000|2021-08-16 05:55:00|582.73|578.63|585.01|580.91|585.66|581.56|582.69|578.59|763
1629093600000|2021-08-16 06:00:00|585.13|581.03|582.91|578.81|585.36|581.26|582.04|577.94|814
1629093900000|2021-08-16 06:05:00|583|578.9|580.65|576.55|583.25|579.15|580.52|576.42|678
1629094200000|2021-08-16 06:10:00|580.67|576.57|581.26|577.16|581.7|577.6|580.55|576.45|610
1629094500000|2021-08-16 06:15:00|581.27|577.17|575.36|571.26|581.43|577.33|575.03|570.93|835
1629094800000|2021-08-16 06:20:00|575.37|571.27|575.89|571.79|576.82|572.72|575.14|571.04|714
1629095100000|2021-08-16 06:25:00|575.76|571.66|575.58|571.48|577.21|573.11|575.3|571.2|576
1629095400000|2021-08-16 06:30:00|575.53|571.43|579.24|575.14|579.65|575.55|575.44|571.34|664
1629095700000|2021-08-16 06:35:00|579.43|575.33|581.15|577.05|581.16|577.06|579.43|575.33|503
1629096000000|2021-08-16 06:40:00|581.11|577.01|582.22|578.12|582.33|578.23|581.08|576.98|409
1629096300000|2021-08-16 06:45:00|582.36|578.26|581.87|577.77|582.53|578.43|581.19|577.09|225
1629096600000|2021-08-16 06:50:00|581.97|577.87|581.7|577.6|582.82|578.72|579.95|575.85|343
1629096900000|2021-08-16 06:55:00|581.64|577.54|580.29|576.19|581.64|577.54|579.2|575.1|665
1629097200000|2021-08-16 07:00:00|580.3|576.2|584.53|580.43|584.55|580.45|580.1|576|651
1629097500000|2021-08-16 07:05:00|584.38|580.28|583.8|579.7|584.93|580.83|582.44|578.34|664
1629097800000|2021-08-16 07:10:00|583.79|579.69|585.2|581.1|585.2|581.1|583.49|579.39|612
1629098100000|2021-08-16 07:15:00|585.26|581.16|582.87|578.77|587.45|583.35|582.37|578.27|777
1629098400000|2021-08-16 07:20:00|582.85|578.75|582.77|578.67|583.37|579.27|582.26|578.16|556
1629098700000|2021-08-16 07:25:00|582.79|578.69|583.94|579.84|585.31|581.21|582.49|578.39|591
1629099000000|2021-08-16 07:30:00|583.95|579.85|583.37|579.27|584.98|580.88|582.34|578.24|613
1629099300000|2021-08-16 07:35:00|583.32|579.22|583.1|579|583.68|579.58|582.32|578.22|582
1629099600000|2021-08-16 07:40:00|583.11|579.01|584.3|580.2|584.8|580.7|582.82|578.72|587
1629099900000|2021-08-16 07:45:00|584.29|580.19|583.71|579.61|584.79|580.69|583.55|579.45|584
1629100200000|2021-08-16 07:50:00|583.76|579.66|582.83|578.73|584.22|580.12|582.21|578.11|710
1629100500000|2021-08-16 07:55:00|582.86|578.76|582.58|578.48|583.31|579.21|582.18|578.08|688
1629100800000|2021-08-16 08:00:00|582.59|578.49|584.95|580.85|585.01|580.91|581.87|577.77|622
1629101100000|2021-08-16 08:05:00|584.83|580.73|579.58|575.48|585.03|580.93|577.5|573.4|758
1629101400000|2021-08-16 08:10:00|579.5|575.4|582.23|578.13|583.38|579.28|579.5|575.4|755
1629101700000|2021-08-16 08:15:00|582.22|578.12|577.39|573.29|582.64|578.54|577.25|573.15|687
1629102000000|2021-08-16 08:20:00|577.3|573.2|578.47|574.37|578.79|574.69|575.62|571.52|773
1629102300000|2021-08-16 08:25:00|578.5|574.4|580.24|576.14|580.24|576.14|578.46|574.36|674
1629102600000|2021-08-16 08:30:00|580.2|576.1|581.38|577.28|581.88|577.78|580.02|575.92|540
1629102900000|2021-08-16 08:35:00|581.39|577.29|579.52|575.42|581.8|577.7|578.89|574.79|637
1629103200000|2021-08-16 08:40:00|579.29|575.19|579.49|575.39|580.9|576.8|579.17|575.07|668
1629103500000|2021-08-16 08:45:00|579.48|575.38|579.19|575.09|580.2|576.1|578.42|574.32|541
1629103800000|2021-08-16 08:50:00|579.2|575.1|582.64|578.54|583.27|579.17|579.19|575.09|648
1629104100000|2021-08-16 08:55:00|582.63|578.53|580.93|576.83|582.92|578.82|580.71|576.61|691
1629104400000|2021-08-16 09:00:00|580.76|576.66|580.49|576.39|582.16|578.06|580.08|575.98|596
1629104700000|2021-08-16 09:05:00|580.47|576.37|581.18|577.08|581.33|577.23|579.13|575.03|511
1629105000000|2021-08-16 09:10:00|581.21|577.11|581.6|577.5|581.84|577.74|580.8|576.7|420
1629105300000|2021-08-16 09:15:00|581.62|577.52|581.22|577.12|581.96|577.86|580.24|576.14|621
1629105600000|2021-08-16 09:20:00|581.2|577.1|579.91|575.81|581.46|577.36|579.64|575.54|563
1629105900000|2021-08-16 09:25:00|579.93|575.83|577.97|573.87|579.94|575.84|576.62|572.52|625
1629106200000|2021-08-16 09:30:00|577.91|573.81|579.9|575.8|580.27|576.17|577.29|573.19|652
1629106500000|2021-08-16 09:35:00|579.91|575.81|580.18|576.08|580.93|576.83|579.48|575.38|466
1629106800000|2021-08-16 09:40:00|579.93|575.83|578.68|574.58|581.08|576.98|577.96|573.86|636
1629107100000|2021-08-16 09:45:00|578.69|574.59|579.14|575.04|579.95|575.85|578.36|574.26|566
1629107400000|2021-08-16 09:50:00|579.15|575.05|584.27|580.17|584.72|580.62|579.14|575.04|570
1629107700000|2021-08-16 09:55:00|584.26|580.16|585.84|581.74|586.74|582.64|584.26|580.16|637
1629108000000|2021-08-16 10:00:00|585.79|581.69|584.92|580.82|587.75|583.65|584.33|580.23|760
1629108300000|2021-08-16 10:05:00|584.86|580.76|585.1|581|586.25|582.15|584.24|580.14|705
1629108600000|2021-08-16 10:10:00|584.94|580.84|584.82|580.72|585.2|581.1|584.13|580.03|525
1629108900000|2021-08-16 10:15:00|584.94|580.84|585.06|580.96|585.25|581.15|584.25|580.15|563
1629109200000|2021-08-16 10:20:00|584.92|580.82|587.6|583.5|587.6|583.5|584.7|580.6|624
1629109500000|2021-08-16 10:25:00|587.51|583.41|586.1|582|587.61|583.51|585.76|581.66|683
1629109800000|2021-08-16 10:30:00|586.12|582.02|587.56|583.46|589.05|584.95|586.12|582.02|759
1629110100000|2021-08-16 10:35:00|587.55|583.45|586.56|582.46|587.56|583.46|585.55|581.45|659
1629110400000|2021-08-16 10:40:00|586.5|582.4|586.06|581.96|586.54|582.44|585.59|581.49|618
1629110700000|2021-08-16 10:45:00|586.1|582|590|585.9|590.55|586.45|584.46|580.36|650
1629111000000|2021-08-16 10:50:00|590.02|585.92|590.95|586.85|591.18|587.08|588.12|584.02|805
1629111300000|2021-08-16 10:55:00|591.09|586.99|590.65|586.55|591.19|587.09|588.2|584.1|710
1629111600000|2021-08-16 11:00:00|590.77|586.67|587.42|583.32|591.39|587.29|587.15|583.05|619
1629111900000|2021-08-16 11:05:00|587.44|583.34|588.01|583.91|588.6|584.5|587.18|583.08|654
1629112200000|2021-08-16 11:10:00|588.04|583.94|591.6|587.5|591.73|587.63|587.79|583.69|771
1629112500000|2021-08-16 11:15:00|591.7|587.6|591.81|587.71|593.1|589|590.83|586.73|709
1629112800000|2021-08-16 11:20:00|591.86|587.76|592.21|588.11|592.6|588.5|591.45|587.35|717
1629113100000|2021-08-16 11:25:00|592.19|588.09|591.53|587.43|592.36|588.26|589.4|585.3|752
1629113400000|2021-08-16 11:30:00|591.58|587.48|589.37|585.27|591.68|587.58|589.36|585.26|673
1629113700000|2021-08-16 11:35:00|589.41|585.31|588.92|584.82|590.37|586.27|588.7|584.6|643
1629114000000|2021-08-16 11:40:00|588.94|584.84|590.1|586|590.99|586.89|587.98|583.88|748
1629114300000|2021-08-16 11:45:00|590.06|585.96|587.8|583.7|590.75|586.65|586.7|582.6|774
1629114600000|2021-08-16 11:50:00|587.76|583.66|587.22|583.12|587.98|583.88|586.92|582.82|621
1629114900000|2021-08-16 11:55:00|587.29|583.19|588.92|584.82|589.34|585.24|587.29|583.19|554
1629115200000|2021-08-16 12:00:00|588.94|584.84|584.13|580.03|589.6|585.5|583.57|579.47|698
1629115500000|2021-08-16 12:05:00|584.04|579.94|583.4|579.3|584.36|580.26|580.75|576.65|778
1629115800000|2021-08-16 12:10:00|583.3|579.2|583.07|578.97|588.26|584.16|582.86|578.76|858
1629116100000|2021-08-16 12:15:00|583.02|578.92|582.69|578.59|584.21|580.11|581.09|576.99|871
1629116400000|2021-08-16 12:20:00|582.62|578.52|584.43|580.33|585.24|581.14|582.5|578.4|747
1629116700000|2021-08-16 12:25:00|584.42|580.32|583.25|579.15|584.5|580.4|582.91|578.81|714
1629117000000|2021-08-16 12:30:00|583.3|579.2|583.27|579.17|584.55|580.45|582.6|578.5|662
1629117300000|2021-08-16 12:35:00|583.25|579.15|584.23|580.13|586.8|582.7|583.01|578.91|716
1629117600000|2021-08-16 12:40:00|584.17|580.07|582.36|578.26|584.17|580.07|582|577.9|657
1629117900000|2021-08-16 12:45:00|582.4|578.3|581.16|577.06|582.52|578.42|579.83|575.73|744
1629118200000|2021-08-16 12:50:00|581.14|577.04|582.89|578.79|583.19|579.09|580.88|576.78|666
1629118500000|2021-08-16 12:55:00|582.88|578.78|583.31|579.21|583.62|579.52|582.21|578.11|614
1629118800000|2021-08-16 13:00:00|583.25|579.15|584.63|580.53|585.57|581.47|582.91|578.81|694
1629119100000|2021-08-16 13:05:00|584.66|580.56|583.4|579.3|585.21|581.11|582.8|578.7|596
1629119400000|2021-08-16 13:10:00|583.34|579.24|583.49|579.39|584.53|580.43|583.26|579.16|648
1629119700000|2021-08-16 13:15:00|583.46|579.36|581.58|577.48|583.46|579.36|581.25|577.15|652
1629120000000|2021-08-16 13:20:00|581.6|577.5|582.27|578.17|583.35|579.25|580.5|576.4|863
1629120300000|2021-08-16 13:25:00|582.28|578.18|582.08|577.98|583.33|579.23|581.99|577.89|617
1629120600000|2021-08-16 13:30:00|582.06|577.96|580.25|576.15|582.74|578.64|579.01|574.91|747
1629120900000|2021-08-16 13:35:00|580.27|576.17|571.88|567.78|580.4|576.3|570.79|566.69|845
1629121200000|2021-08-16 13:40:00|571.89|567.79|570.51|566.41|572.22|568.12|567.26|563.16|687
1629121500000|2021-08-16 13:45:00|570.48|566.38|568.66|564.56|572.44|568.34|568.29|564.19|546
1629121800000|2021-08-16 13:50:00|568.59|564.49|565.01|560.91|568.72|564.62|561.24|557.14|757
1629122100000|2021-08-16 13:55:00|564.99|560.89|563.35|559.25|566.87|562.77|561.89|557.79|616
1629122400000|2021-08-16 14:00:00|563.49|559.39|567.63|563.53|569.36|565.26|562.59|558.49|888
1629122700000|2021-08-16 14:05:00|567.64|563.54|561.57|557.47|568.79|564.69|561.5|557.4|872
1629123000000|2021-08-16 14:10:00|561.52|557.42|566|561.9|566.43|562.33|559.8|555.7|826
1629123300000|2021-08-16 14:15:00|566.04|561.94|567.04|562.94|567.87|563.77|563.42|559.32|806
1629123600000|2021-08-16 14:20:00|567.02|562.92|565.9|561.8|567.4|563.3|565.12|561.02|763
1629123900000|2021-08-16 14:25:00|565.76|561.66|566.12|562.02|566.44|562.34|564.4|560.3|694
1629124200000|2021-08-16 14:30:00|566.15|562.05|565.2|561.1|566.15|562.05|563.69|559.59|663
1629124500000|2021-08-16 14:35:00|565.18|561.08|564.86|560.76|565.37|561.27|562.47|558.37|666
1629124800000|2021-08-16 14:40:00|564.87|560.77|560.12|556.02|564.89|560.79|559.45|555.35|847
1629125100000|2021-08-16 14:45:00|560.13|556.03|564.16|560.06|564.26|560.16|559.23|555.13|860
1629125400000|2021-08-16 14:50:00|564.19|560.09|561.9|557.8|564.35|560.25|560.95|556.85|736
1629125700000|2021-08-16 14:55:00|561.89|557.79|557.34|553.24|562.22|558.12|557.12|553.02|810
1629126000000|2021-08-16 15:00:00|557.35|553.25|560.26|556.16|562.4|558.3|556.59|552.49|969
1629126300000|2021-08-16 15:05:00|560.29|556.19|559.06|554.96|562.38|558.28|558.71|554.61|887
1629126600000|2021-08-16 15:10:00|559.03|554.93|559.75|555.65|561.42|557.32|556.8|552.7|863
1629126900000|2021-08-16 15:15:00|559.69|555.59|562.13|558.03|562.19|558.09|558.64|554.54|696
1629127200000|2021-08-16 15:20:00|562.05|557.95|561.39|557.29|562.53|558.43|560.89|556.79|679
1629127500000|2021-08-16 15:25:00|561.34|557.24|559.66|555.56|561.34|557.24|559.21|555.11|651
1629127800000|2021-08-16 15:30:00|559.71|555.61|564.54|560.44|564.54|560.44|557.65|553.55|845
1629128100000|2021-08-16 15:35:00|564.48|560.38|564.73|560.63|564.73|560.63|562.6|558.5|759
1629128400000|2021-08-16 15:40:00|564.75|560.65|565.8|561.7|566.1|562|563.56|559.46|684
1629128700000|2021-08-16 15:45:00|565.77|561.67|565.63|561.53|565.77|561.67|564.39|560.29|661
1629129000000|2021-08-16 15:50:00|565.7|561.6|565.75|561.65|565.95|561.85|564.82|560.72|679
1629129300000|2021-08-16 15:55:00|565.8|561.7|567.3|563.2|567.81|563.71|565.53|561.43|581
1629129600000|2021-08-16 16:00:00|567.17|563.07|568.03|563.93|568.64|564.54|564.62|560.52|783
1629129900000|2021-08-16 16:05:00|568.01|563.91|571.3|567.2|571.33|567.23|567.59|563.49|800
1629130200000|2021-08-16 16:10:00|571.32|567.22|572.61|568.51|572.75|568.65|570.25|566.15|733
1629130500000|2021-08-16 16:15:00|572.63|568.53|571.24|567.14|572.71|568.61|570.41|566.31|686
1629130800000|2021-08-16 16:20:00|571.46|567.36|569.62|565.52|571.46|567.36|568.27|564.17|663
1629131100000|2021-08-16 16:25:00|569.63|565.53|569.09|564.99|569.7|565.6|568.03|563.93|626
1629131400000|2021-08-16 16:30:00|569.07|564.97|569.05|564.95|569.13|565.03|567.52|563.42|539
1629131700000|2021-08-16 16:35:00|569.06|564.96|569.11|565.01|569.55|565.45|567.94|563.84|583
1629132000000|2021-08-16 16:40:00|569.08|564.98|569.46|565.36|570.21|566.11|568.34|564.24|553
1629132300000|2021-08-16 16:45:00|569.5|565.4|571.12|567.02|572.72|568.62|569.2|565.1|558
1629132600000|2021-08-16 16:50:00|571.19|567.09|570.52|566.42|571.2|567.1|570.27|566.17|548
1629132900000|2021-08-16 16:55:00|570.53|566.43|570.42|566.32|570.55|566.45|569.25|565.15|526
1629133200000|2021-08-16 17:00:00|570.46|566.36|569.81|565.71|570.56|566.46|567.79|563.69|666
1629133500000|2021-08-16 17:05:00|569.8|565.7|571.38|567.28|571.89|567.79|569.8|565.7|644
1629133800000|2021-08-16 17:10:00|571.37|567.27|570.08|565.98|571.37|567.27|569.51|565.41|636
1629134100000|2021-08-16 17:15:00|570|565.9|571.3|567.2|571.41|567.31|569.59|565.49|540
1629134400000|2021-08-16 17:20:00|571.31|567.21|571.94|567.84|573.75|569.65|570.51|566.41|601
1629134700000|2021-08-16 17:25:00|571.83|567.73|571.02|566.92|572.03|567.93|569.69|565.59|729
1629135000000|2021-08-16 17:30:00|571|566.9|573.39|569.29|573.67|569.57|570.39|566.29|529
1629135300000|2021-08-16 17:35:00|573.35|569.25|572.46|568.36|573.42|569.32|572.05|567.95|509
1629135600000|2021-08-16 17:40:00|572.45|568.35|573.71|569.61|574.89|570.79|572.41|568.31|656
1629135900000|2021-08-16 17:45:00|573.72|569.62|575.86|571.76|576.55|572.45|573.72|569.62|727
1629136200000|2021-08-16 17:50:00|575.85|571.75|575.32|571.22|575.86|571.76|574.25|570.15|642
1629136500000|2021-08-16 17:55:00|575.31|571.21|575.53|571.43|576.6|572.5|574.1|570|758
1629136800000|2021-08-16 18:00:00|575.64|571.54|573.6|569.5|575.86|571.76|573.07|568.97|714
1629137100000|2021-08-16 18:05:00|573.53|569.43|574.09|569.99|574.21|570.11|572.59|568.49|598
1629137400000|2021-08-16 18:10:00|574.06|569.96|577.24|573.14|579.81|575.71|573.32|569.22|704
1629137700000|2021-08-16 18:15:00|577.22|573.12|577.77|573.67|578.47|574.37|576.13|572.03|818
1629138000000|2021-08-16 18:20:00|577.76|573.66|581.31|577.21|581.32|577.22|576.2|572.1|685
1629138300000|2021-08-16 18:25:00|581.33|577.23|579.94|575.84|581.37|577.27|579.89|575.79|639
1629138600000|2021-08-16 18:30:00|579.91|575.81|578.39|574.29|579.95|575.85|577.65|573.55|582
1629138900000|2021-08-16 18:35:00|578.4|574.3|577.47|573.37|578.53|574.43|576.3|572.2|453
1629139200000|2021-08-16 18:40:00|577.44|573.34|575.98|571.88|577.48|573.38|574.98|570.88|563
1629139500000|2021-08-16 18:45:00|575.96|571.86|576.44|572.34|577.02|572.92|575.95|571.85|450
1629139800000|2021-08-16 18:50:00|576.46|572.36|576.61|572.51|576.96|572.86|575.65|571.55|459
1629140100000|2021-08-16 18:55:00|576.6|572.5|578.11|574.01|578.26|574.16|574.8|570.7|735
1629140400000|2021-08-16 19:00:00|578.19|574.09|575.56|571.46|578.21|574.11|574.93|570.83|683
1629140700000|2021-08-16 19:05:00|575.51|571.41|576.21|572.11|576.81|572.71|575.51|571.41|592
1629141000000|2021-08-16 19:10:00|576.26|572.16|573.17|569.07|576.54|572.44|573.02|568.92|642
1629141300000|2021-08-16 19:15:00|573.18|569.08|576.64|572.54|576.87|572.77|573.15|569.05|600
1629141600000|2021-08-16 19:20:00|576.63|572.53|574.32|570.22|577.15|573.05|574.32|570.22|512
1629141900000|2021-08-16 19:25:00|574.3|570.2|572.84|568.74|575.67|571.57|572.47|568.37|644
1629142200000|2021-08-16 19:30:00|572.85|568.75|574.33|570.23|575.24|571.14|572.46|568.36|605
1629142500000|2021-08-16 19:35:00|574.29|570.19|575.32|571.22|575.84|571.74|574.06|569.96|575
1629142800000|2021-08-16 19:40:00|575.3|571.2|574.75|570.65|576.15|572.05|574.24|570.14|643
1629143100000|2021-08-16 19:45:00|574.76|570.66|567.6|563.5|574.76|570.66|567.1|563|684
1629143400000|2021-08-16 19:50:00|567.53|563.43|567.86|563.76|570.15|566.05|567.53|563.43|690
1629143700000|2021-08-16 19:55:00|567.81|563.71|565.26|561.16|569.17|565.07|564.24|560.14|727
1629144000000|2021-08-16 20:00:00|565.3|561.2|557.84|553.74|565.55|561.45|557.84|553.74|971
1629144300000|2021-08-16 20:05:00|557.76|553.66|549.54|545.44|560.13|556.03|546.96|542.86|1044
1629144600000|2021-08-16 20:10:00|549.57|545.47|554.26|550.16|555.17|551.07|548.41|544.31|911
1629144900000|2021-08-16 20:15:00|554.13|550.03|552.46|548.36|555.4|551.3|551.71|547.61|945
1629145200000|2021-08-16 20:20:00|552.4|548.3|550.55|546.45|554.13|550.03|549.43|545.33|896
1629145500000|2021-08-16 20:25:00|550.5|546.4|552.81|548.71|553.69|549.59|550.21|546.11|807
1629145800000|2021-08-16 20:30:00|552.78|548.68|554.01|549.91|555.93|551.83|551.6|547.5|899
1629146100000|2021-08-16 20:35:00|554.02|549.92|551.67|547.57|555.25|551.15|551.61|547.51|802
1629146400000|2021-08-16 20:40:00|551.61|547.51|551.55|547.45|553.27|549.17|550.33|546.23|816
1629146700000|2021-08-16 20:45:00|551.53|547.43|553.55|549.45|554.52|550.42|551.5|547.4|691
1629147000000|2021-08-16 20:50:00|553.54|549.44|553.42|549.32|554.82|550.72|553.11|549.01|655
1629147300000|2021-08-16 20:55:00|553.34|549.24|555.51|551.41|556.35|552.25|552.46|548.36|816
1629147600000|2021-08-16 21:00:00|555.43|551.33|556.61|552.51|556.61|552.51|554.18|550.08|682
1629147900000|2021-08-16 21:05:00|556.74|552.64|555.23|551.13|556.74|552.64|554.78|550.68|680
1629148200000|2021-08-16 21:10:00|555.18|551.08|555.79|551.69|556.87|552.77|554.94|550.84|609
1629148500000|2021-08-16 21:15:00|555.84|551.74|556.1|552|556.4|552.3|553.86|549.76|458
1629148800000|2021-08-16 21:20:00|556.11|552.01|554.91|550.81|556.22|552.12|554.79|550.69|469
1629149100000|2021-08-16 21:25:00|554.98|550.88|556.17|552.07|556.17|552.07|554.84|550.74|417
1629149400000|2021-08-16 21:30:00|556.16|552.06|559.74|555.64|560.13|556.03|556.16|552.06|442
1629149700000|2021-08-16 21:35:00|559.73|555.63|560.89|556.79|560.9|556.8|559.69|555.59|466
1629150000000|2021-08-16 21:40:00|560.91|556.81|565.53|561.43|565.78|561.68|560.85|556.75|541
1629150300000|2021-08-16 21:45:00|565.54|561.44|562.39|558.29|565.76|561.66|561.33|557.23|619
1629150600000|2021-08-16 21:50:00|562.66|558.56|561.56|557.46|562.75|558.65|560.95|556.85|579
1629150900000|2021-08-16 21:55:00|561.55|557.45|558.86|554.76|561.57|557.47|558.5|554.4|534
1629151200000|2021-08-16 22:00:00|558.85|554.75|561.15|557.05|561.8|557.7|557.4|553.3|603
1629151500000|2021-08-16 22:05:00|561.14|557.04|562.91|558.81|565.62|561.52|561.12|557.02|784
1629151800000|2021-08-16 22:10:00|562.96|558.86|562.04|557.94|563.19|559.09|562.03|557.93|650
1629152100000|2021-08-16 22:15:00|562.05|557.95|565.6|561.5|565.77|561.67|562.01|557.91|646
1629152400000|2021-08-16 22:20:00|565.57|561.47|565.35|561.25|565.9|561.8|564.74|560.64|659
1629152700000|2021-08-16 22:25:00|565.32|561.22|565.35|561.25|565.64|561.54|564.53|560.43|546
1629153000000|2021-08-16 22:30:00|565.26|561.16|562.59|558.49|565.38|561.28|561.77|557.67|681
1629153300000|2021-08-16 22:35:00|562.53|558.43|563.91|559.81|564|559.9|560.41|556.31|639
1629153600000|2021-08-16 22:40:00|563.89|559.79|561.9|557.8|564.48|560.38|561.58|557.48|656
1629153900000|2021-08-16 22:45:00|561.78|557.68|562.63|558.53|563.92|559.82|561.61|557.51|794
1629154200000|2021-08-16 22:50:00|562.62|558.52|567.07|562.97|568.88|564.78|562.62|558.52|784
1629154500000|2021-08-16 22:55:00|567.11|563.01|566.09|561.99|568.52|564.42|565.32|561.22|717
1629154800000|2021-08-16 23:00:00|566.12|562.02|565.08|560.98|566.68|562.58|564.61|560.51|684
1629155100000|2021-08-16 23:05:00|565.14|561.04|560.54|556.44|565.14|561.04|560.53|556.43|708
1629155400000|2021-08-16 23:10:00|560.68|556.58|562.39|558.29|564.34|560.24|560.55|556.45|824
1629155700000|2021-08-16 23:15:00|562.4|558.3|555.2|551.1|562.7|558.6|555.15|551.05|848
1629156000000|2021-08-16 23:20:00|555.16|551.06|553.04|548.94|556.87|552.77|552.41|548.31|937
1629156300000|2021-08-16 23:25:00|553.08|548.98|554.33|550.23|555.09|550.99|553.04|548.94|810
1629156600000|2021-08-16 23:30:00|554.38|550.28|555.55|551.45|557.91|553.81|554.18|550.08|893
1629156900000|2021-08-16 23:35:00|555.51|551.41|559.87|555.77|559.9|555.8|555.51|551.41|771
1629157200000|2021-08-16 23:40:00|559.92|555.82|559.07|554.97|560.44|556.34|558.46|554.36|647
1629157500000|2021-08-16 23:45:00|559.08|554.98|557.01|552.91|559.08|554.98|555.85|551.75|681
1629157800000|2021-08-16 23:50:00|556.99|552.89|554.26|550.16|556.99|552.89|553|548.9|752
1629158100000|2021-08-16 23:55:00|554.25|550.15|553.57|549.47|557.8|553.7|553.43|549.33|877
1629158400000|2021-08-17 00:00:00|553.56|549.46|554.46|550.36|557.59|553.49|551.92|547.82|891
1629158700000|2021-08-17 00:05:00|554.38|550.28|555.13|551.03|556.9|552.8|554.1|550|865
1629159000000|2021-08-17 00:10:00|555.24|551.14|549.03|544.93|555.44|551.34|548.4|544.3|822
1629159300000|2021-08-17 00:15:00|549.38|545.28|543.32|539.22|550.81|546.71|543.12|539.02|944
1629159600000|2021-08-17 00:20:00|543.39|539.29|526.76|522.66|543.4|539.3|526.76|522.66|1039
1629159900000|2021-08-17 00:25:00|526.89|522.79|531.76|527.66|531.94|527.84|522.68|518.58|1002
1629160200000|2021-08-17 00:30:00|531.79|527.69|531.84|527.74|535.65|531.55|531.18|527.08|927
1629160500000|2021-08-17 00:35:00|531.8|527.7|527.18|523.08|531.83|527.73|525.79|521.69|956
1629160800000|2021-08-17 00:40:00|527.14|523.04|528.69|524.59|530.82|526.72|527.14|523.04|921
1629161100000|2021-08-17 00:45:00|528.73|524.63|533.95|529.85|534.21|530.11|527.44|523.34|785
1629161400000|2021-08-17 00:50:00|533.82|529.72|534.96|530.86|535.35|531.25|532.7|528.6|724
1629161700000|2021-08-17 00:55:00|534.97|530.87|534.36|530.26|535.45|531.35|533.5|529.4|681
1629162000000|2021-08-17 01:00:00|534.37|530.27|538.61|534.51|539.13|535.03|533.91|529.81|756
1629162300000|2021-08-17 01:05:00|538.6|534.5|542.7|538.6|543.03|538.93|538.45|534.35|770
1629162600000|2021-08-17 01:10:00|542.65|538.55|542.13|538.03|543.25|539.15|541.05|536.95|847
1629162900000|2021-08-17 01:15:00|542.14|538.04|540.74|536.64|542.5|538.4|540.4|536.3|697
1629163200000|2021-08-17 01:20:00|540.85|536.75|543.74|539.64|543.9|539.8|540.55|536.45|568
1629163500000|2021-08-17 01:25:00|543.72|539.62|549.05|544.95|549.51|545.41|543.31|539.21|822
1629163800000|2021-08-17 01:30:00|549.06|544.96|545.12|541.02|549.09|544.99|545.12|541.02|790
1629164100000|2021-08-17 01:35:00|545.15|541.05|546.46|542.36|546.6|542.5|544.1|540|714
1629164400000|2021-08-17 01:40:00|546.47|542.37|548.32|544.22|548.77|544.67|544.5|540.4|746
1629164700000|2021-08-17 01:45:00|548.37|544.27|552.39|548.29|553.35|549.25|548.12|544.02|816
1629165000000|2021-08-17 01:50:00|552.43|548.33|548.08|543.98|552.45|548.35|547.33|543.23|820
1629165300000|2021-08-17 01:55:00|548.02|543.92|550.04|545.94|550.04|545.94|547.55|543.45|533
1629165600000|2021-08-17 02:00:00|550.07|545.97|549.94|545.84|550.84|546.74|547.48|543.38|731
1629165900000|2021-08-17 02:05:00|549.82|545.72|551.06|546.96|551.57|547.47|548.5|544.4|676
1629166200000|2021-08-17 02:10:00|551.05|546.95|556.38|552.28|558.4|554.3|550.9|546.8|783
1629166500000|2021-08-17 02:15:00|556.36|552.26|553.19|549.09|556.45|552.35|551.48|547.38|746
1629166800000|2021-08-17 02:20:00|553.15|549.05|550.3|546.2|555.02|550.92|549.99|545.89|722
1629167100000|2021-08-17 02:25:00|550.35|546.25|549.18|545.08|550.35|546.25|549.02|544.92|663
1629167400000|2021-08-17 02:30:00|549.24|545.14|550.62|546.52|552.21|548.11|549.24|545.14|566
1629167700000|2021-08-17 02:35:00|550.61|546.51|554.18|550.08|554.64|550.54|550.42|546.32|562
1629168000000|2021-08-17 02:40:00|554.19|550.09|555.01|550.91|555.9|551.8|552.69|548.59|728
1629168300000|2021-08-17 02:45:00|554.99|550.89|556.25|552.15|556.32|552.22|553.27|549.17|777
1629168600000|2021-08-17 02:50:00|556.22|552.12|556.62|552.52|557.48|553.38|555.19|551.09|625
1629168900000|2021-08-17 02:55:00|556.57|552.47|556.57|552.47|557.25|553.15|555.74|551.64|619
1629169200000|2021-08-17 03:00:00|556.58|552.48|556.47|552.37|556.62|552.52|554.87|550.77|665
1629169500000|2021-08-17 03:05:00|556.48|552.38|556.25|552.15|556.62|552.52|555.36|551.26|545
1629169800000|2021-08-17 03:10:00|556.4|552.3|556.42|552.32|556.43|552.33|555.73|551.63|415
1629170100000|2021-08-17 03:15:00|556.43|552.33|557.21|553.11|560.81|556.71|556.42|552.32|793
1629170400000|2021-08-17 03:20:00|557.2|553.1|559.07|554.97|559.29|555.19|556.42|552.32|648
1629170700000|2021-08-17 03:25:00|559.08|554.98|560.09|555.99|561.43|557.33|558.2|554.1|666
1629171000000|2021-08-17 03:30:00|560.11|556.01|559.43|555.33|560.55|556.45|558.83|554.73|595
1629171300000|2021-08-17 03:35:00|559.41|555.31|560.55|556.45|561.24|557.14|558.76|554.66|654
1629171600000|2021-08-17 03:40:00|560.54|556.44|558.54|554.44|560.55|556.45|557.46|553.36|654
1629171900000|2021-08-17 03:45:00|558.42|554.32|556.69|552.59|558.47|554.37|556.46|552.36|627
1629172200000|2021-08-17 03:50:00|556.7|552.6|555.75|551.65|557.3|553.2|554.89|550.79|512
1629172500000|2021-08-17 03:55:00|555.71|551.61|555.29|551.19|556.82|552.72|554.68|550.58|567
1629172800000|2021-08-17 04:00:00|555.21|551.11|557.63|553.53|557.63|553.53|554.91|550.81|558
1629173100000|2021-08-17 04:05:00|557.62|553.52|557.88|553.78|558.34|554.24|556.98|552.88|514
1629173400000|2021-08-17 04:10:00|557.84|553.74|559.43|555.33|559.76|555.66|557.69|553.59|672
1629173700000|2021-08-17 04:15:00|559.45|555.35|556.54|552.44|559.92|555.82|556.48|552.38|644
1629174000000|2021-08-17 04:20:00|556.53|552.43|552.38|548.28|556.65|552.55|552.36|548.26|668
1629174300000|2021-08-17 04:25:00|552.52|548.42|551.97|547.87|554.19|550.09|551.88|547.78|696
1629174600000|2021-08-17 04:30:00|551.96|547.86|553.93|549.83|554.66|550.56|551.5|547.4|653
1629174900000|2021-08-17 04:35:00|553.9|549.8|554.04|549.94|555.17|551.07|553.9|549.8|521
1629175200000|2021-08-17 04:40:00|554.05|549.95|553.1|549|554.96|550.86|553.04|548.94|612
1629175500000|2021-08-17 04:45:00|553.14|549.04|553.18|549.08|554.62|550.52|552.1|548|630
1629175800000|2021-08-17 04:50:00|553.2|549.1|555.37|551.27|555.7|551.6|553.06|548.96|610
1629176100000|2021-08-17 04:55:00|555.35|551.25|553.73|549.63|555.42|551.32|553.63|549.53|498
1629176400000|2021-08-17 05:00:00|553.85|549.75|551.32|547.22|555.25|551.15|551.1|547|680
1629176700000|2021-08-17 05:05:00|551.33|547.23|551.28|547.18|552.29|548.19|549.57|545.47|661
1629177000000|2021-08-17 05:10:00|551.27|547.17|542.18|538.08|551.8|547.7|542.1|538|769
1629177300000|2021-08-17 05:15:00|542.17|538.07|544.94|540.84|545.14|541.04|539.58|535.48|796
1629177600000|2021-08-17 05:20:00|544.95|540.85|548.59|544.49|548.83|544.73|544.84|540.74|643
1629177900000|2021-08-17 05:25:00|548.53|544.43|548.29|544.19|550.39|546.29|547.93|543.83|686
1629178200000|2021-08-17 05:30:00|548.32|544.22|546.2|542.1|549.59|545.49|545.52|541.42|724
1629178500000|2021-08-17 05:35:00|546.17|542.07|547.59|543.49|547.98|543.88|544.4|540.3|788
1629178800000|2021-08-17 05:40:00|547.6|543.5|546.57|542.47|548.24|544.14|545.98|541.88|597
1629179100000|2021-08-17 05:45:00|546.46|542.36|545.8|541.7|546.9|542.8|545.01|540.91|643
1629179400000|2021-08-17 05:50:00|545.79|541.69|543.53|539.43|545.79|541.69|543.5|539.4|638
1629179700000|2021-08-17 05:55:00|543.58|539.48|540.82|536.72|543.92|539.82|540.78|536.68|725
1629180000000|2021-08-17 06:00:00|540.92|536.82|539.4|535.3|543.72|539.62|539.24|535.14|838
1629180300000|2021-08-17 06:05:00|539.5|535.4|536.71|532.61|540.37|536.27|536.61|532.51|838
1629180600000|2021-08-17 06:10:00|536.65|532.55|538.73|534.63|539.72|535.62|536.04|531.94|816
1629180900000|2021-08-17 06:15:00|538.68|534.58|541.93|537.83|541.99|537.89|538.33|534.23|773
1629181200000|2021-08-17 06:20:00|541.9|537.8|540.7|536.6|541.95|537.85|539.52|535.42|715
1629181500000|2021-08-17 06:25:00|540.77|536.67|543.14|539.04|543.32|539.22|539.33|535.23|667
1629181800000|2021-08-17 06:30:00|543.17|539.07|539.83|535.73|543.2|539.1|539.53|535.43|759
1629182100000|2021-08-17 06:35:00|539.84|535.74|538.62|534.52|540.76|536.66|538.24|534.14|831
1629182400000|2021-08-17 06:40:00|538.63|534.53|535.73|531.63|539.49|535.39|534.78|530.68|724
1629182700000|2021-08-17 06:45:00|535.8|531.7|536.57|532.47|537.88|533.78|535.69|531.59|785
1629183000000|2021-08-17 06:50:00|536.59|532.49|536.8|532.7|538.85|534.75|535.66|531.56|799
1629183300000|2021-08-17 06:55:00|536.78|532.68|534.74|530.64|537.42|533.32|534.05|529.95|794
1629183600000|2021-08-17 07:00:00|534.85|530.75|531.3|527.2|536.32|532.22|531.08|526.98|916
1629183900000|2021-08-17 07:05:00|531.23|527.13|533.18|529.08|534.8|530.7|529.17|525.07|794
1629184200000|2021-08-17 07:10:00|533.15|529.05|538.04|533.94|538.08|533.98|533.12|529.02|724
1629184500000|2021-08-17 07:15:00|538.06|533.96|538.72|534.62|540.78|536.68|536.47|532.37|844
1629184800000|2021-08-17 07:20:00|538.73|534.63|535.5|531.4|539.73|535.63|535.18|531.08|805
1629185100000|2021-08-17 07:25:00|535.4|531.3|537.02|532.92|538.27|534.17|535.38|531.28|882
1629185400000|2021-08-17 07:30:00|536.96|532.86|537.92|533.82|537.93|533.83|534.91|530.81|653
1629185700000|2021-08-17 07:35:00|537.9|533.8|537.19|533.09|538.57|534.47|533.98|529.88|722
1629186000000|2021-08-17 07:40:00|537.2|533.1|538.8|534.7|539.51|535.41|537|532.9|851
1629186300000|2021-08-17 07:45:00|538.79|534.69|539.3|535.2|539.8|535.7|538.45|534.35|712
1629186600000|2021-08-17 07:50:00|539.26|535.16|540.41|536.31|540.42|536.32|538.62|534.52|554
1629186900000|2021-08-17 07:55:00|540.47|536.37|540.85|536.75|541.15|537.05|539.01|534.91|595
1629187200000|2021-08-17 08:00:00|540.88|536.78|542.85|538.75|543.31|539.21|539.99|535.89|747
1629187500000|2021-08-17 08:05:00|542.84|538.74|542.72|538.62|544.91|540.81|542.01|537.91|812
1629187800000|2021-08-17 08:10:00|542.71|538.61|542.66|538.56|543.07|538.97|541.3|537.2|766
1629188100000|2021-08-17 08:15:00|542.65|538.55|541|536.9|544.46|540.36|540.35|536.25|884
1629188400000|2021-08-17 08:20:00|540.98|536.88|543.91|539.81|544.26|540.16|540.9|536.8|739
1629188700000|2021-08-17 08:25:00|543.93|539.83|547.22|543.12|547.38|543.28|543.91|539.81|767
1629189000000|2021-08-17 08:30:00|547.2|543.1|544.98|540.88|547.32|543.22|544.6|540.5|741
1629189300000|2021-08-17 08:35:00|545.02|540.92|544.15|540.05|545.57|541.47|544.15|540.05|669
1629189600000|2021-08-17 08:40:00|544.17|540.07|544.8|540.7|545.63|541.53|544.17|540.07|560
1629189900000|2021-08-17 08:45:00|544.81|540.71|543.7|539.6|545.41|541.31|543.64|539.54|575
1629190200000|2021-08-17 08:50:00|543.75|539.65|542.76|538.66|546.2|542.1|542.5|538.4|777
1629190500000|2021-08-17 08:55:00|542.73|538.63|543.44|539.34|544.33|540.23|542.71|538.61|668
1629190800000|2021-08-17 09:00:00|543.43|539.33|545.16|541.06|546.81|542.71|543.21|539.11|861
1629191100000|2021-08-17 09:05:00|545.17|541.07|543.56|539.46|546.5|542.4|543.06|538.96|789
1629191400000|2021-08-17 09:10:00|543.48|539.38|545.51|541.41|545.61|541.51|543.48|539.38|672
1629191700000|2021-08-17 09:15:00|545.49|541.39|546.75|542.65|547.14|543.04|545.48|541.38|619
1629192000000|2021-08-17 09:20:00|546.81|542.71|549.97|545.87|550.27|546.17|545.81|541.71|702
1629192300000|2021-08-17 09:25:00|550.13|546.03|549.84|545.74|550.27|546.17|548.61|544.51|851
1629192600000|2021-08-17 09:30:00|549.85|545.75|552.07|547.97|552.7|548.6|549.85|545.75|823
1629192900000|2021-08-17 09:35:00|552.06|547.96|551.78|547.68|552.62|548.52|550.85|546.75|747
1629193200000|2021-08-17 09:40:00|551.82|547.72|552.94|548.84|553.01|548.91|550.95|546.85|728
1629193500000|2021-08-17 09:45:00|552.92|548.82|551.15|547.05|554.03|549.93|550.95|546.85|700
1629193800000|2021-08-17 09:50:00|551.2|547.1|552.99|548.89|553.55|549.45|550.6|546.5|681
1629194100000|2021-08-17 09:55:00|553|548.9|555.04|550.94|556.61|552.51|552.89|548.79|768
1629194400000|2021-08-17 10:00:00|555.08|550.98|554.36|550.26|556.07|551.97|554.12|550.02|728
1629194700000|2021-08-17 10:05:00|554.3|550.2|552.42|548.32|554.93|550.83|552.36|548.26|695
1629195000000|2021-08-17 10:10:00|552.41|548.31|553|548.9|554.18|550.08|552.33|548.23|630
1629195300000|2021-08-17 10:15:00|552.98|548.88|551.65|547.55|553.19|549.09|551.47|547.37|649
1629195600000|2021-08-17 10:20:00|551.64|547.54|552.36|548.26|553.1|549|551.59|547.49|611
1629195900000|2021-08-17 10:25:00|552.43|548.33|554.31|550.21|554.81|550.71|552.4|548.3|628
1629196200000|2021-08-17 10:30:00|554.3|550.2|554.69|550.59|556.24|552.14|554.29|550.19|611
1629196500000|2021-08-17 10:35:00|554.68|550.58|553.56|549.46|556.37|552.27|553.5|549.4|619
1629196800000|2021-08-17 10:40:00|553.54|549.44|553.14|549.04|554.76|550.66|553|548.9|581
1629197100000|2021-08-17 10:45:00|553.18|549.08|554.44|550.34|555.1|551|553.12|549.02|565
1629197400000|2021-08-17 10:50:00|554.42|550.32|553.05|548.95|554.92|550.82|552.52|548.42|564
1629197700000|2021-08-17 10:55:00|553.03|548.93|548.95|544.85|553.86|549.76|547.94|543.84|788
1629198000000|2021-08-17 11:00:00|548.97|544.87|558.24|554.14|558.9|554.8|548.93|544.83|751
1629198300000|2021-08-17 11:05:00|558.15|554.05|568.01|563.91|569.88|565.78|557.65|553.55|715
1629198600000|2021-08-17 11:10:00|567.92|563.82|565.09|560.99|569.47|565.37|564.78|560.68|661
1629198900000|2021-08-17 11:15:00|565.19|561.09|565.35|561.25|567.65|563.55|563.55|559.45|784
1629199200000|2021-08-17 11:20:00|565.34|561.24|564.37|560.27|567.41|563.31|563.57|559.47|768
1629199500000|2021-08-17 11:25:00|564.33|560.23|561.43|557.33|564.91|560.81|560.43|556.33|584
1629199800000|2021-08-17 11:30:00|561.42|557.32|562.99|558.89|565.62|561.52|561.35|557.25|704
1629200100000|2021-08-17 11:35:00|562.92|558.82|559.62|555.52|563.88|559.78|558.53|554.43|591
1629200400000|2021-08-17 11:40:00|559.58|555.48|563.95|559.85|567.38|563.28|558.94|554.84|698
1629200700000|2021-08-17 11:45:00|563.81|559.71|565.12|561.02|566.7|562.6|561.67|557.57|656
1629201000000|2021-08-17 11:50:00|565.13|561.03|562|557.9|565.13|561.03|561.88|557.78|691
1629201300000|2021-08-17 11:55:00|561.99|557.89|560.94|556.84|562.44|558.34|559.33|555.23|662
1629201600000|2021-08-17 12:00:00|560.77|556.67|561.5|557.4|563.73|559.63|560.75|556.65|663
1629201900000|2021-08-17 12:05:00|561.52|557.42|564.17|560.07|565.49|561.39|561.42|557.32|733
1629202200000|2021-08-17 12:10:00|564.21|560.11|563|558.9|565.37|561.27|562.62|558.52|446
1629202500000|2021-08-17 12:15:00|563.02|558.92|562.79|558.69|563.64|559.54|562.13|558.03|504
1629202800000|2021-08-17 12:20:00|562.8|558.7|564.89|560.79|565.3|561.2|562.79|558.69|644
1629203100000|2021-08-17 12:25:00|564.85|560.75|564.51|560.41|565.46|561.36|563.47|559.37|718
1629203400000|2021-08-17 12:30:00|564.5|560.4|563.99|559.89|565.96|561.86|563.37|559.27|726
1629203700000|2021-08-17 12:35:00|564|559.9|560.25|556.15|564.07|559.97|558.9|554.8|818
1629204000000|2021-08-17 12:40:00|560.2|556.1|560.4|556.3|562.39|558.29|560.2|556.1|741
1629204300000|2021-08-17 12:45:00|560.39|556.29|558.11|554.01|561.97|557.87|557.8|553.7|749
1629204600000|2021-08-17 12:50:00|558.13|554.03|555.54|551.44|559.5|555.4|554.4|550.3|827
1629204900000|2021-08-17 12:55:00|555.57|551.47|554.14|550.04|557.32|553.22|554.13|550.03|712
1629205200000|2021-08-17 13:00:00|554.02|549.92|559.13|555.03|559.41|555.31|553.87|549.77|839
1629205500000|2021-08-17 13:05:00|559.07|554.97|556.49|552.39|560|555.9|556.45|552.35|709
1629205800000|2021-08-17 13:10:00|556.5|552.4|547.53|543.43|557.7|553.6|545.34|541.24|861
1629206100000|2021-08-17 13:15:00|547.77|543.67|548.78|544.68|552.37|548.27|547.5|543.4|873
1629206400000|2021-08-17 13:20:00|548.85|544.75|548.59|544.49|551.1|547|547.24|543.14|940
1629206700000|2021-08-17 13:25:00|548.53|544.43|549.93|545.83|550.96|546.86|547.94|543.84|773
1629207000000|2021-08-17 13:30:00|549.95|545.85|550.4|546.3|551.49|547.39|548.3|544.2|858
1629207300000|2021-08-17 13:35:00|550.41|546.31|553.58|549.48|554.45|550.35|550.41|546.31|788
1629207600000|2021-08-17 13:40:00|553.61|549.51|555.05|550.95|555.05|550.95|551.46|547.36|784
1629207900000|2021-08-17 13:45:00|555.09|550.99|553.86|549.76|555.12|551.02|552.49|548.39|675
1629208200000|2021-08-17 13:50:00|553.84|549.74|551.88|547.78|553.84|549.74|551.21|547.11|773
1629208500000|2021-08-17 13:55:00|551.85|547.75|551.07|546.97|551.87|547.77|550.1|546|774
1629208800000|2021-08-17 14:00:00|550.92|546.82|551.66|547.56|552.86|548.76|550.23|546.13|785
1629209100000|2021-08-17 14:05:00|551.68|547.58|548.72|544.62|551.9|547.8|548.62|544.52|581
1629209400000|2021-08-17 14:10:00|548.62|544.52|545.42|541.32|549.71|545.61|545.42|541.32|869
1629209700000|2021-08-17 14:15:00|545.4|541.3|545.53|541.43|548.17|544.07|544.96|540.86|861
1629210000000|2021-08-17 14:20:00|545.54|541.44|546.05|541.95|547.43|543.33|545.5|541.4|779
1629210300000|2021-08-17 14:25:00|546.04|541.94|540.6|536.5|546.29|542.19|539.69|535.59|920
1629210600000|2021-08-17 14:30:00|540.59|536.49|544.04|539.94|545.19|541.09|540.11|536.01|860
1629210900000|2021-08-17 14:35:00|544.09|539.99|543.28|539.18|545.79|541.69|543.16|539.06|792
1629211200000|2021-08-17 14:40:00|543.3|539.2|542.23|538.13|544.6|540.5|541.78|537.68|747
1629211500000|2021-08-17 14:45:00|542.24|538.14|542.37|538.27|543.82|539.72|540.95|536.85|749
1629211800000|2021-08-17 14:50:00|542.4|538.3|541.92|537.82|544.27|540.17|540.46|536.36|735
1629212100000|2021-08-17 14:55:00|541.98|537.88|538.15|534.05|542.06|537.96|537.34|533.24|714
1629212400000|2021-08-17 15:00:00|538.21|534.11|542.2|538.1|542.2|538.1|537.24|533.14|781
1629212700000|2021-08-17 15:05:00|542.26|538.16|539.65|535.55|542.88|538.78|539.18|535.08|757
1629213000000|2021-08-17 15:10:00|539.67|535.57|540.43|536.33|540.62|536.52|537.35|533.25|834
1629213300000|2021-08-17 15:15:00|540.58|536.48|537.81|533.71|541.5|537.4|537.81|533.71|806
1629213600000|2021-08-17 15:20:00|537.85|533.75|538.62|534.52|539|534.9|537.19|533.09|702
1629213900000|2021-08-17 15:25:00|538.63|534.53|539.95|535.85|540.02|535.92|537.24|533.14|613
1629214200000|2021-08-17 15:30:00|539.97|535.87|536.94|532.84|540.47|536.37|536.88|532.78|738
1629214500000|2021-08-17 15:35:00|536.95|532.85|536.33|532.23|538.43|534.33|534.02|529.92|905
1629214800000|2021-08-17 15:40:00|536.34|532.24|535.52|531.42|537.26|533.16|534.81|530.71|805
1629215100000|2021-08-17 15:45:00|535.62|531.52|536.86|532.76|538.6|534.5|534.67|530.57|819
1629215400000|2021-08-17 15:50:00|536.85|532.75|535.75|531.65|536.85|532.75|533.96|529.86|817
1629215700000|2021-08-17 15:55:00|535.77|531.67|535.04|530.94|535.78|531.68|534.08|529.98|723
1629216000000|2021-08-17 16:00:00|535.07|530.97|533.33|529.23|535.22|531.12|530.83|526.73|905
1629216300000|2021-08-17 16:05:00|533.37|529.27|538.11|534.01|539.5|535.4|533.15|529.05|891
1629216600000|2021-08-17 16:10:00|538.1|534|539.5|535.4|540.8|536.7|537.38|533.28|794
1629216900000|2021-08-17 16:15:00|539.49|535.39|537.13|533.03|540.87|536.77|537.13|533.03|751
1629217200000|2021-08-17 16:20:00|537.11|533.01|538.4|534.3|538.65|534.55|535.05|530.95|731
1629217500000|2021-08-17 16:25:00|538.39|534.29|538.95|534.85|539.01|534.91|536.53|532.43|728
1629217800000|2021-08-17 16:30:00|538.97|534.87|539.3|535.2|539.75|535.65|536.56|532.46|700
1629218100000|2021-08-17 16:35:00|539.33|535.23|536.6|532.5|539.34|535.24|536.26|532.16|668
1629218400000|2021-08-17 16:40:00|536.67|532.57|533.88|529.78|536.9|532.8|533.76|529.66|677
1629218700000|2021-08-17 16:45:00|533.86|529.76|536.23|532.13|536.89|532.79|533.86|529.76|640
1629219000000|2021-08-17 16:50:00|536.19|532.09|536.74|532.64|537.41|533.31|535.43|531.33|551
1629219300000|2021-08-17 16:55:00|536.67|532.57|534.58|530.48|536.7|532.6|534.58|530.48|570
1629219600000|2021-08-17 17:00:00|534.51|530.41|537.31|533.21|537.56|533.46|533.28|529.18|733
1629219900000|2021-08-17 17:05:00|537.38|533.28|536.55|532.45|537.91|533.81|534.59|530.49|635
1629220200000|2021-08-17 17:10:00|536.54|532.44|535.55|531.45|536.54|532.44|534.04|529.94|736
1629220500000|2021-08-17 17:15:00|535.59|531.49|533.57|529.47|535.59|531.49|533.34|529.24|569
1629220800000|2021-08-17 17:20:00|533.56|529.46|532.54|528.44|534.5|530.4|532.32|528.22|588
1629221100000|2021-08-17 17:25:00|532.43|528.33|535.51|531.41|535.6|531.5|532.43|528.33|601
1629221400000|2021-08-17 17:30:00|535.47|531.37|535.28|531.18|535.78|531.68|532.61|528.51|705
1629221700000|2021-08-17 17:35:00|535.22|531.12|538.09|533.99|538.57|534.47|534.97|530.87|680
1629222000000|2021-08-17 17:40:00|538.07|533.97|538.06|533.96|538.27|534.17|536.39|532.29|491
1629222300000|2021-08-17 17:45:00|537.96|533.86|540.02|535.92|540.3|536.2|536.21|532.11|528
1629222600000|2021-08-17 17:50:00|540.06|535.96|540.05|535.95|540.49|536.39|539.33|535.23|605
1629222900000|2021-08-17 17:55:00|540.04|535.94|538.37|534.27|540.04|535.94|538.11|534.01|486
1629223200000|2021-08-17 18:00:00|538.38|534.28|539.88|535.78|540.21|536.11|537.6|533.5|712
1629223500000|2021-08-17 18:05:00|539.87|535.77|541.5|537.4|541.77|537.67|539.4|535.3|616
1629223800000|2021-08-17 18:10:00|541.55|537.45|542.89|538.79|543.52|539.42|541.35|537.25|784
1629224100000|2021-08-17 18:15:00|542.92|538.82|543.18|539.08|544.6|540.5|542.51|538.41|626
1629224400000|2021-08-17 18:20:00|543.21|539.11|544.69|540.59|544.8|540.7|541.96|537.86|589
1629224700000|2021-08-17 18:25:00|544.75|540.65|543.8|539.7|544.85|540.75|542.88|538.78|531
1629225000000|2021-08-17 18:30:00|543.82|539.72|542.75|538.65|543.83|539.73|542.3|538.2|579
1629225300000|2021-08-17 18:35:00|542.74|538.64|538.82|534.72|542.76|538.66|538.62|534.52|648
1629225600000|2021-08-17 18:40:00|538.74|534.64|535.51|531.41|540.42|536.32|534.98|530.88|965
1629225900000|2021-08-17 18:45:00|535.5|531.4|536.65|532.55|538.65|534.55|535.5|531.4|883
1629226200000|2021-08-17 18:50:00|536.63|532.53|539.83|535.73|540.65|536.55|536.63|532.53|756
1629226500000|2021-08-17 18:55:00|539.63|535.53|538.45|534.35|542.5|538.4|537.72|533.62|861
1629226800000|2021-08-17 19:00:00|538.4|534.3|535.41|531.31|539.36|535.26|535.19|531.09|700
1629227100000|2021-08-17 19:05:00|535.39|531.29|534.62|530.52|536.56|532.46|533.11|529.01|805
1629227400000|2021-08-17 19:10:00|534.6|530.5|532.44|528.34|534.76|530.66|532.01|527.91|837
1629227700000|2021-08-17 19:15:00|532.43|528.33|529.72|525.62|532.8|528.7|529.72|525.62|920
1629228000000|2021-08-17 19:20:00|529.71|525.61|530.75|526.65|532.45|528.35|527.99|523.89|897
1629228300000|2021-08-17 19:25:00|530.79|526.69|532.69|528.59|533.41|529.31|530.64|526.54|871
1629228600000|2021-08-17 19:30:00|532.65|528.55|530.91|526.81|532.84|528.74|530.39|526.29|750
1629228900000|2021-08-17 19:35:00|530.9|526.8|531.29|527.19|531.44|527.34|529.82|525.72|643
1629229200000|2021-08-17 19:40:00|531.32|527.22|529.32|525.22|531.47|527.37|528.64|524.54|572
1629229500000|2021-08-17 19:45:00|529.34|525.24|529.91|525.81|530.93|526.83|528.38|524.28|627
1629229800000|2021-08-17 19:50:00|529.84|525.74|528.67|524.57|530.93|526.83|525.75|521.65|791
1629230100000|2021-08-17 19:55:00|528.73|524.63|530.36|526.26|532.19|528.09|526.9|522.8|972
1629230400000|2021-08-17 20:00:00|530.38|526.28|525.9|521.8|532.28|528.18|525.89|521.79|987
1629230700000|2021-08-17 20:05:00|525.86|521.76|526.86|522.76|527.55|523.45|524.2|520.1|925
1629231000000|2021-08-17 20:10:00|526.8|522.7|524.24|520.14|527.61|523.51|524|519.9|879
1629231300000|2021-08-17 20:15:00|524.15|520.05|518.42|514.32|524.26|520.16|516.75|512.65|923
1629231600000|2021-08-17 20:20:00|518.43|514.33|517.27|513.17|520.03|515.93|516.29|512.19|878
1629231900000|2021-08-17 20:25:00|517.24|513.14|514.68|510.58|517.91|513.81|512.36|508.26|869
1629232200000|2021-08-17 20:30:00|514.67|510.57|514.55|510.45|514.7|510.6|508.36|504.26|847
1629232500000|2021-08-17 20:35:00|514.56|510.46|518.06|513.96|518.79|514.69|513.82|509.72|756
1629232800000|2021-08-17 20:40:00|517.97|513.87|517.54|513.44|519.03|514.93|517.01|512.91|651
1629233100000|2021-08-17 20:45:00|517.53|513.43|521.04|516.94|521.31|517.21|516.88|512.78|691
1629233400000|2021-08-17 20:50:00|521.02|516.92|520.26|516.16|521.7|517.6|518.88|514.78|696
1629233700000|2021-08-17 20:55:00|520.25|516.15|521.25|517.15|521.42|517.32|519.7|515.6|705
1629234000000|2021-08-17 21:00:00|521.19|517.09|519.19|515.09|521.31|517.21|518.12|514.02|763
1629234300000|2021-08-17 21:05:00|519.24|515.14|516.62|512.52|519.35|515.25|516.3|512.2|741
1629234600000|2021-08-17 21:10:00|516.63|512.53|518.91|514.81|519.31|515.21|516.24|512.14|643
1629234900000|2021-08-17 21:15:00|518.9|514.8|516.1|512|519.08|514.98|515.78|511.68|503
1629235200000|2021-08-17 21:20:00|516.14|512.04|514.37|510.27|516.39|512.29|514.29|510.19|515
1629235500000|2021-08-17 21:25:00|514.34|510.24|515.8|511.7|515.83|511.73|513.15|509.05|545
1629235800000|2021-08-17 21:30:00|515.78|511.68|514.32|510.22|515.88|511.78|513.64|509.54|489
1629236100000|2021-08-17 21:35:00|514.3|510.2|518.39|514.29|518.4|514.3|514.29|510.19|501
1629236400000|2021-08-17 21:40:00|518.4|514.3|515.6|511.5|518.42|514.32|515.1|511|530
1629236700000|2021-08-17 21:45:00|515.61|511.51|518.54|514.44|518.54|514.44|515.61|511.51|362
1629237000000|2021-08-17 21:50:00|518.51|514.41|514.44|510.34|518.53|514.43|514.11|510.01|656
1629237300000|2021-08-17 21:55:00|514.46|510.36|513.29|509.19|514.48|510.38|511.66|507.56|594
1629237600000|2021-08-17 22:00:00|513.28|509.18|516.47|512.37|516.6|512.5|512.12|508.02|602
1629237900000|2021-08-17 22:05:00|516.49|512.39|512.46|508.36|516.61|512.51|512.38|508.28|725
1629238200000|2021-08-17 22:10:00|512.54|508.44|509.7|505.6|513.92|509.82|509.58|505.48|849
1629238500000|2021-08-17 22:15:00|509.66|505.56|512.35|508.25|513.21|509.11|509.3|505.2|848
1629238800000|2021-08-17 22:20:00|512.26|508.16|506.02|501.92|512.37|508.27|503.5|499.4|793
1629239100000|2021-08-17 22:25:00|506.1|502|508.97|504.87|508.97|504.87|502.98|498.88|736
1629239400000|2021-08-17 22:30:00|508.79|504.69|513.9|509.8|515.18|511.08|507.8|503.7|720
1629239700000|2021-08-17 22:35:00|513.91|509.81|513.17|509.07|514.45|510.35|512.24|508.14|807
1629240000000|2021-08-17 22:40:00|513.22|509.12|513.3|509.2|514.62|510.52|511.05|506.95|722
1629240300000|2021-08-17 22:45:00|513.38|509.28|515.69|511.59|516.03|511.93|510.98|506.88|705
1629240600000|2021-08-17 22:50:00|515.66|511.56|518|513.9|519.15|515.05|514.08|509.98|815
1629240900000|2021-08-17 22:55:00|517.95|513.85|519.65|515.55|519.75|515.65|515.82|511.72|569
1629241200000|2021-08-17 23:00:00|519.55|515.45|515.8|511.7|519.55|515.45|513.67|509.57|839
1629241500000|2021-08-17 23:05:00|515.81|511.71|513.28|509.18|516.12|512.02|512.52|508.42|704
1629241800000|2021-08-17 23:10:00|513.33|509.23|515.53|511.43|515.86|511.76|512.6|508.5|660
1629242100000|2021-08-17 23:15:00|515.52|511.42|513.23|509.13|515.52|511.42|512.2|508.1|658
1629242400000|2021-08-17 23:20:00|513.32|509.22|510.24|506.14|513.63|509.53|509.27|505.17|658
1629242700000|2021-08-17 23:25:00|510.38|506.28|513.38|509.28|513.5|509.4|509.46|505.36|731
1629243000000|2021-08-17 23:30:00|513.4|509.3|515.61|511.51|517.48|513.38|512.77|508.67|613
1629243300000|2021-08-17 23:35:00|515.59|511.49|513.47|509.37|516.73|512.63|513.39|509.29|778
1629243600000|2021-08-17 23:40:00|513.48|509.38|510.08|505.98|513.48|509.38|509.51|505.41|788
1629243900000|2021-08-17 23:45:00|510.07|505.97|510.44|506.34|512.33|508.23|509.69|505.59|829
1629244200000|2021-08-17 23:50:00|510.46|506.36|506.92|502.82|510.46|506.36|506.41|502.31|807
1629244500000|2021-08-17 23:55:00|506.93|502.83|508|503.9|508.72|504.62|506.3|502.2|765
1629244800000|2021-08-18 00:00:00|508.05|503.95|511.94|507.84|514.58|510.48|507.37|503.27|892
1629245100000|2021-08-18 00:05:00|512|507.9|505.39|501.29|512.17|508.07|505.38|501.28|953
1629245400000|2021-08-18 00:10:00|505.41|501.31|511.14|507.04|511.14|507.04|505.26|501.16|882
1629245700000|2021-08-18 00:15:00|511.11|507.01|514.59|510.49|514.66|510.56|509.85|505.75|918
1629246000000|2021-08-18 00:20:00|514.6|510.5|513.47|509.37|514.65|510.55|511.03|506.93|772
1629246300000|2021-08-18 00:25:00|513.46|509.36|510.45|506.35|514.01|509.91|509.98|505.88|693
1629246600000|2021-08-18 00:30:00|510.42|506.32|505.44|501.34|510.42|506.32|505.44|501.34|767
1629246900000|2021-08-18 00:35:00|505.34|501.24|501.08|496.98|506.81|502.71|499.99|495.89|884
1629247200000|2021-08-18 00:40:00|501.09|496.99|493.96|489.86|501.8|497.7|493.35|489.25|957
1629247500000|2021-08-18 00:45:00|494|489.9|499.36|495.26|499.69|495.59|491.51|487.41|910
1629247800000|2021-08-18 00:50:00|499.44|495.34|502.61|498.51|502.94|498.84|499.15|495.05|828
1629248100000|2021-08-18 00:55:00|502.66|498.56|502.5|498.4|502.9|498.8|499.76|495.66|843
1629248400000|2021-08-18 01:00:00|502.4|498.3|495.79|491.69|502.41|498.31|495.67|491.57|846
1629248700000|2021-08-18 01:05:00|495.81|491.71|493.69|489.59|498.81|494.71|492.66|488.56|861
1629249000000|2021-08-18 01:10:00|493.64|489.54|480.03|475.93|495.45|491.35|475.43|471.33|863
1629249300000|2021-08-18 01:15:00|480.1|476|488.3|484.2|488.74|484.64|476.44|472.34|743
1629249600000|2021-08-18 01:20:00|488.34|484.24|486.92|482.82|489.69|485.59|485.76|481.66|964
1629249900000|2021-08-18 01:25:00|486.9|482.8|489.88|485.78|491.15|487.05|486.76|482.66|882
1629250200000|2021-08-18 01:30:00|489.86|485.76|495.13|491.03|495.88|491.78|489.77|485.67|888
1629250500000|2021-08-18 01:35:00|495.09|490.99|496.44|492.34|497.02|492.92|492.84|488.74|927
1629250800000|2021-08-18 01:40:00|496.38|492.28|498.34|494.24|499.37|495.27|494.59|490.49|883
1629251100000|2021-08-18 01:45:00|498.4|494.3|495.71|491.61|499.5|495.4|495.33|491.23|843
1629251400000|2021-08-18 01:50:00|495.7|491.6|497.45|493.35|497.54|493.44|495.07|490.97|767
1629251700000|2021-08-18 01:55:00|497.48|493.38|501.82|497.72|501.95|497.85|497.45|493.35|916
1629252000000|2021-08-18 02:00:00|501.84|497.74|499|494.9|501.91|497.81|498.57|494.47|809
1629252300000|2021-08-18 02:05:00|498.95|494.85|500.9|496.8|501.29|497.19|497.93|493.83|754
1629252600000|2021-08-18 02:10:00|500.88|496.78|502.23|498.13|502.31|498.21|499.28|495.18|830
1629252900000|2021-08-18 02:15:00|502.2|498.1|502.29|498.19|502.75|498.65|500.59|496.49|793
1629253200000|2021-08-18 02:20:00|502.26|498.16|502.51|498.41|502.81|498.71|501.18|497.08|624
1629253500000|2021-08-18 02:25:00|502.5|498.4|498.75|494.65|502.85|498.75|498.19|494.09|701
1629253800000|2021-08-18 02:30:00|498.74|494.64|497.99|493.89|501.44|497.34|497.99|493.89|727
1629254100000|2021-08-18 02:35:00|497.96|493.86|495.54|491.44|499.65|495.55|492.08|487.98|810
1629254400000|2021-08-18 02:40:00|495.85|491.75|497.67|493.57|497.75|493.65|494.77|490.67|691
1629254700000|2021-08-18 02:45:00|497.66|493.56|494.74|490.64|499.71|495.61|494.74|490.64|639
1629255000000|2021-08-18 02:50:00|494.86|490.76|497.04|492.94|498.91|494.81|494.72|490.62|661
1629255300000|2021-08-18 02:55:00|497.09|492.99|497.86|493.76|499.89|495.79|497.02|492.92|769
1629255600000|2021-08-18 03:00:00|498.04|493.94|496.81|492.71|499.02|494.92|494.92|490.82|833
1629255900000|2021-08-18 03:05:00|496.77|492.67|493.89|489.79|497.46|493.36|493.74|489.64|724
1629256200000|2021-08-18 03:10:00|493.96|489.86|493.25|489.15|495.73|491.63|492.88|488.78|752
1629256500000|2021-08-18 03:15:00|493.2|489.1|495.47|491.37|495.52|491.42|492.58|488.48|777
1629256800000|2021-08-18 03:20:00|495.4|491.3|493|488.9|495.4|491.3|492.09|487.99|768
1629257100000|2021-08-18 03:25:00|492.95|488.85|491.47|487.37|495.03|490.93|491.2|487.1|829
1629257400000|2021-08-18 03:30:00|491.49|487.39|491.95|487.85|492.85|488.75|489.7|485.6|880
1629257700000|2021-08-18 03:35:00|491.91|487.81|494.26|490.16|495.49|491.39|491.36|487.26|764
1629258000000|2021-08-18 03:40:00|494.33|490.23|492.8|488.7|496.22|492.12|492.77|488.67|784
1629258300000|2021-08-18 03:45:00|492.71|488.61|496.5|492.4|497.65|493.55|492.68|488.58|671
1629258600000|2021-08-18 03:50:00|496.49|492.39|494.61|490.51|497.35|493.25|494.46|490.36|665
1629258900000|2021-08-18 03:55:00|494.58|490.48|500.61|496.51|500.66|496.56|493.66|489.56|825
1629259200000|2021-08-18 04:00:00|500.6|496.5|498.96|494.86|501.2|497.1|497.71|493.61|881
1629259500000|2021-08-18 04:05:00|498.94|494.84|501.91|497.81|502.35|498.25|497.25|493.15|903
1629259800000|2021-08-18 04:10:00|501.87|497.77|501.32|497.22|502.09|497.99|500.27|496.17|778
1629260100000|2021-08-18 04:15:00|501.37|497.27|500.44|496.34|501.55|497.45|498.88|494.78|739
1629260400000|2021-08-18 04:20:00|500.43|496.33|500.51|496.41|501.6|497.5|499.55|495.45|749
1629260700000|2021-08-18 04:25:00|500.48|496.38|498.85|494.75|500.52|496.42|498.39|494.29|715
1629261000000|2021-08-18 04:30:00|498.6|494.5|499.8|495.7|500.05|495.95|498.29|494.19|696
1629261300000|2021-08-18 04:35:00|499.79|495.69|498.26|494.16|499.82|495.72|498.26|494.16|558
1629261600000|2021-08-18 04:40:00|498.23|494.13|495.79|491.69|498.32|494.22|495.62|491.52|769
1629261900000|2021-08-18 04:45:00|495.81|491.71|495.91|491.81|496.44|492.34|494.68|490.58|695
1629262200000|2021-08-18 04:50:00|495.9|491.8|497.29|493.19|497.91|493.81|495.54|491.44|654
1629262500000|2021-08-18 04:55:00|497.25|493.15|499.54|495.44|499.59|495.49|496.46|492.36|621
1629262800000|2021-08-18 05:00:00|499.56|495.46|501.52|497.42|501.64|497.54|497.6|493.5|680
1629263100000|2021-08-18 05:05:00|501.49|497.39|502.94|498.84|504.53|500.43|500.68|496.58|730
1629263400000|2021-08-18 05:10:00|503.04|498.94|501.99|497.89|504.35|500.25|501.56|497.46|727
1629263700000|2021-08-18 05:15:00|501.96|497.86|503.82|499.72|504.55|500.45|501.47|497.37|714
1629264000000|2021-08-18 05:20:00|503.88|499.78|504.7|500.6|504.92|500.82|502.65|498.55|651
1629264300000|2021-08-18 05:25:00|504.73|500.63|504.96|500.86|505.64|501.54|503.13|499.03|790
1629264600000|2021-08-18 05:30:00|504.94|500.84|506.05|501.95|506.69|502.59|504.69|500.59|746
1629264900000|2021-08-18 05:35:00|506.08|501.98|506.05|501.95|506.54|502.44|504.55|500.45|765
1629265200000|2021-08-18 05:40:00|506.09|501.99|507.55|503.45|507.57|503.47|505.31|501.21|698
1629265500000|2021-08-18 05:45:00|507.56|503.46|507.65|503.55|507.89|503.79|506.36|502.26|769
1629265800000|2021-08-18 05:50:00|507.69|503.59|510.45|506.35|510.49|506.39|507.43|503.33|735
1629266100000|2021-08-18 05:55:00|510.46|506.36|509.41|505.31|510.5|506.4|507.95|503.85|819
1629266400000|2021-08-18 06:00:00|509.44|505.34|508.85|504.75|510.15|506.05|506.95|502.85|804
1629266700000|2021-08-18 06:05:00|508.86|504.76|506.84|502.74|508.97|504.87|506.26|502.16|680
1629267000000|2021-08-18 06:10:00|506.87|502.77|507.95|503.85|508.18|504.08|506.7|502.6|605
1629267300000|2021-08-18 06:15:00|507.94|503.84|508.76|504.66|509.95|505.85|507.47|503.37|697
1629267600000|2021-08-18 06:20:00|508.73|504.63|507.45|503.35|509.02|504.92|505.83|501.73|693
1629267900000|2021-08-18 06:25:00|507.46|503.36|505.31|501.21|508.17|504.07|504.6|500.5|706
1629268200000|2021-08-18 06:30:00|505.44|501.34|503.59|499.49|506.55|502.45|503.51|499.41|765
1629268500000|2021-08-18 06:35:00|503.62|499.52|504.02|499.92|505.75|501.65|503.52|499.42|756
1629268800000|2021-08-18 06:40:00|504|499.9|504.3|500.2|504.89|500.79|503.82|499.72|563
1629269100000|2021-08-18 06:45:00|504.26|500.16|506.44|502.34|507.01|502.91|504.26|500.16|625
1629269400000|2021-08-18 06:50:00|506.45|502.35|507.02|502.92|508.5|504.4|506.44|502.34|487
1629269700000|2021-08-18 06:55:00|506.99|502.89|506.36|502.26|507.91|503.81|506.22|502.12|548
1629270000000|2021-08-18 07:00:00|506.38|502.28|505.04|500.94|508.76|504.66|504.98|500.88|655
1629270300000|2021-08-18 07:05:00|505.05|500.95|506.15|502.05|506.85|502.75|504.32|500.22|676
1629270600000|2021-08-18 07:10:00|506.14|502.04|503.8|499.7|507.39|503.29|503.66|499.56|627
1629270900000|2021-08-18 07:15:00|503.72|499.62|501.43|497.33|504.81|500.71|501.1|497|716
1629271200000|2021-08-18 07:20:00|501.42|497.32|501.08|496.98|503.03|498.93|500.44|496.34|730
1629271500000|2021-08-18 07:25:00|501.09|496.99|500.92|496.82|502.97|498.87|500.87|496.77|637
1629271800000|2021-08-18 07:30:00|500.88|496.78|501.09|496.99|502.71|498.61|500.88|496.78|611
1629272100000|2021-08-18 07:35:00|501.11|497.01|502.3|498.2|502.51|498.41|500.86|496.76|484
1629272400000|2021-08-18 07:40:00|502.33|498.23|500.98|496.88|504.17|500.07|500.87|496.77|690
1629272700000|2021-08-18 07:45:00|500.99|496.89|500.7|496.6|502.12|498.02|499.79|495.69|790
1629273000000|2021-08-18 07:50:00|500.71|496.61|497.48|493.38|501.99|497.89|497.05|492.95|778
1629273300000|2021-08-18 07:55:00|497.46|493.36|498.96|494.86|499.67|495.57|497.46|493.36|716
1629273600000|2021-08-18 08:00:00|498.94|494.84|499.18|495.08|499.86|495.76|497.81|493.71|763
1629273900000|2021-08-18 08:05:00|499.25|495.15|498.5|494.4|500.49|496.39|498.21|494.11|774
1629274200000|2021-08-18 08:10:00|498.47|494.37|500|495.9|501.02|496.92|498.47|494.37|690
1629274500000|2021-08-18 08:15:00|500.01|495.91|501.85|497.75|502.21|498.11|499.9|495.8|641
1629274800000|2021-08-18 08:20:00|501.83|497.73|499.08|494.98|501.93|497.83|498.6|494.5|678
1629275100000|2021-08-18 08:25:00|499.1|495|497.2|493.1|500.44|496.34|497.2|493.1|694
1629275400000|2021-08-18 08:30:00|497.22|493.12|495.62|491.52|498.99|494.89|494.22|490.12|881
1629275700000|2021-08-18 08:35:00|495.74|491.64|498.25|494.15|498.45|494.35|495.72|491.62|767
1629276000000|2021-08-18 08:40:00|498.28|494.18|496.72|492.62|499.37|495.27|496.68|492.58|577
1629276300000|2021-08-18 08:45:00|496.68|492.58|498.22|494.12|499.87|495.77|496.63|492.53|659
1629276600000|2021-08-18 08:50:00|498.21|494.11|499.63|495.53|500.83|496.73|498.21|494.11|644
1629276900000|2021-08-18 08:55:00|499.62|495.52|501.65|497.55|502|497.9|499.5|495.4|593
1629277200000|2021-08-18 09:00:00|501.6|497.5|501.76|497.66|504.44|500.34|501.6|497.5|672
1629277500000|2021-08-18 09:05:00|501.8|497.7|499.46|495.36|501.95|497.85|499.4|495.3|658
1629277800000|2021-08-18 09:10:00|499.47|495.37|503.87|499.77|503.97|499.87|499.47|495.37|657
1629278100000|2021-08-18 09:15:00|503.78|499.68|504.07|499.97|504.73|500.63|501.6|497.5|728
1629278400000|2021-08-18 09:20:00|504.13|500.03|503.14|499.04|504.13|500.03|502.7|498.6|656
1629278700000|2021-08-18 09:25:00|503.06|498.96|501.92|497.82|503.8|499.7|501.92|497.82|533
1629279000000|2021-08-18 09:30:00|501.93|497.83|503.04|498.94|503.76|499.66|501.49|497.39|620
1629279300000|2021-08-18 09:35:00|503.09|498.99|503.63|499.53|503.85|499.75|502.71|498.61|544
1629279600000|2021-08-18 09:40:00|503.8|499.7|504.04|499.94|504.15|500.05|502.44|498.34|529
1629279900000|2021-08-18 09:45:00|503.93|499.83|505.31|501.21|506.1|502|503.93|499.83|620
1629280200000|2021-08-18 09:50:00|505.33|501.23|505.69|501.59|505.79|501.69|504.3|500.2|511
1629280500000|2021-08-18 09:55:00|505.72|501.62|504.4|500.3|506.19|502.09|503.7|499.6|495
1629280800000|2021-08-18 10:00:00|504.35|500.25|505.95|501.85|506.06|501.96|504.22|500.12|636
1629281100000|2021-08-18 10:05:00|505.94|501.84|505.75|501.65|506.8|502.7|505.45|501.35|631
1629281400000|2021-08-18 10:10:00|505.73|501.63|502.89|498.79|506.5|502.4|502.89|498.79|635
1629281700000|2021-08-18 10:15:00|503.06|498.96|499.65|495.55|504|499.9|499.48|495.38|722
1629282000000|2021-08-18 10:20:00|499.75|495.65|499.52|495.42|500.88|496.78|499.22|495.12|695
1629282300000|2021-08-18 10:25:00|499.49|495.39|497.52|493.42|500.87|496.77|497.14|493.04|715
1629282600000|2021-08-18 10:30:00|497.55|493.45|497.81|493.71|499.39|495.29|496.12|492.02|769
1629282900000|2021-08-18 10:35:00|497.8|493.7|498.46|494.36|500.79|496.69|497.71|493.61|803
1629283200000|2021-08-18 10:40:00|498.47|494.37|499.2|495.1|500.35|496.25|498.3|494.2|655
1629283500000|2021-08-18 10:45:00|499.12|495.02|499.25|495.15|502.3|498.2|499.12|495.02|682
1629283800000|2021-08-18 10:50:00|499.27|495.17|501.3|497.2|503.68|499.58|499.27|495.17|763
1629284100000|2021-08-18 10:55:00|501.28|497.18|498.05|493.95|502.77|498.67|497.78|493.68|692
1629284400000|2021-08-18 11:00:00|498.1|494|501.57|497.47|501.94|497.84|498.1|494|661
1629284700000|2021-08-18 11:05:00|501.55|497.45|500.85|496.75|503.15|499.05|500.78|496.68|750
1629285000000|2021-08-18 11:10:00|500.83|496.73|498.45|494.35|501.32|497.22|498.2|494.1|669
1629285300000|2021-08-18 11:15:00|498.4|494.3|500.6|496.5|501.11|497.01|498.19|494.09|677
1629285600000|2021-08-18 11:20:00|500.63|496.53|496.51|492.41|501.65|497.55|496.51|492.41|669
1629285900000|2021-08-18 11:25:00|496.8|492.7|494.28|490.18|497.4|493.3|494.25|490.15|834
1629286200000|2021-08-18 11:30:00|494.25|490.15|493.6|489.5|496|491.9|493.01|488.91|872
1629286500000|2021-08-18 11:35:00|493.55|489.45|492.1|488|494.44|490.34|490.62|486.52|939
1629286800000|2021-08-18 11:40:00|492.09|487.99|490.9|486.8|494.41|490.31|489.9|485.8|848
1629287100000|2021-08-18 11:45:00|490.93|486.83|487.49|483.39|491.5|487.4|486.63|482.53|891
1629287400000|2021-08-18 11:50:00|487.5|483.4|488.86|484.76|490.41|486.31|487.48|483.38|809
1629287700000|2021-08-18 11:55:00|488.96|484.86|489.31|485.21|491.4|487.3|488.33|484.23|762
1629288000000|2021-08-18 12:00:00|489.32|485.22|492.34|488.24|493.54|489.44|489.32|485.22|891
1629288300000|2021-08-18 12:05:00|492.37|488.27|489.79|485.69|492.42|488.32|489.6|485.5|794
1629288600000|2021-08-18 12:10:00|489.8|485.7|489.62|485.52|492.86|488.76|489.54|485.44|778
1629288900000|2021-08-18 12:15:00|489.61|485.51|489.83|485.73|492.1|488|487.58|483.48|838
1629289200000|2021-08-18 12:20:00|489.85|485.75|493.17|489.07|493.41|489.31|489.6|485.5|753
1629289500000|2021-08-18 12:25:00|493.19|489.09|494.66|490.56|496.58|492.48|492.89|488.79|853
1629289800000|2021-08-18 12:30:00|494.54|490.44|493.21|489.11|495.99|491.89|493|488.9|767
1629290100000|2021-08-18 12:35:00|493.24|489.14|493.06|488.96|495.54|491.44|492.9|488.8|726
1629290400000|2021-08-18 12:40:00|493.09|488.99|493.93|489.83|495.49|491.39|493|488.9|661
1629290700000|2021-08-18 12:45:00|493.91|489.81|495.26|491.16|496.07|491.97|493.75|489.65|660
1629291000000|2021-08-18 12:50:00|495.27|491.17|496.89|492.79|497.57|493.47|495.27|491.17|680
1629291300000|2021-08-18 12:55:00|496.68|492.58|496.9|492.8|497.46|493.36|496.36|492.26|665
1629291600000|2021-08-18 13:00:00|496.89|492.79|499.48|495.38|499.58|495.48|496.89|492.79|786
1629291900000|2021-08-18 13:05:00|499.5|495.4|499.71|495.61|500.94|496.84|499.27|495.17|806
1629292200000|2021-08-18 13:10:00|499.67|495.57|499.36|495.26|500.39|496.29|499.08|494.98|583
1629292500000|2021-08-18 13:15:00|499.37|495.27|500.95|496.85|501.39|497.29|499.37|495.27|700
1629292800000|2021-08-18 13:20:00|500.96|496.86|501.3|497.2|501.92|497.82|500.71|496.61|612
1629293100000|2021-08-18 13:25:00|501.33|497.23|500.98|496.88|502.38|498.28|500.98|496.88|651
1629293400000|2021-08-18 13:30:00|500.96|496.86|498.94|494.84|502.09|497.99|498.52|494.42|645
1629293700000|2021-08-18 13:35:00|498.92|494.82|498.91|494.81|500.46|496.36|498.59|494.49|593
1629294000000|2021-08-18 13:40:00|498.94|494.84|498.35|494.25|499.65|495.55|497.76|493.66|527
1629294300000|2021-08-18 13:45:00|498.31|494.21|497.22|493.12|499.72|495.62|496.9|492.8|668
1629294600000|2021-08-18 13:50:00|497.23|493.13|498.75|494.65|499.47|495.37|497.16|493.06|650
1629294900000|2021-08-18 13:55:00|498.74|494.64|499.4|495.3|500.45|496.35|498.73|494.63|666
1629295200000|2021-08-18 14:00:00|499.32|495.22|501.75|497.65|501.91|497.81|499.19|495.09|672
1629295500000|2021-08-18 14:05:00|501.64|497.54|499.69|495.59|501.85|497.75|499.16|495.06|528
1629295800000|2021-08-18 14:10:00|499.76|495.66|500.39|496.29|501.65|497.55|499.76|495.66|556
1629296100000|2021-08-18 14:15:00|500.41|496.31|502.37|498.27|502.55|498.45|500.37|496.27|630
1629296400000|2021-08-18 14:20:00|502.38|498.28|500.77|496.67|502.38|498.28|500.29|496.19|602
1629296700000|2021-08-18 14:25:00|500.71|496.61|501.42|497.32|502.02|497.92|500.45|496.35|493
1629297000000|2021-08-18 14:30:00|501.41|497.31|499.51|495.41|502.06|497.96|499.5|495.4|524
1629297300000|2021-08-18 14:35:00|499.55|495.45|502.08|497.98|502.08|497.98|499.02|494.92|605
1629297600000|2021-08-18 14:40:00|502.11|498.01|500.63|496.53|502.36|498.26|500.28|496.18|591
1629297900000|2021-08-18 14:45:00|500.6|496.5|500.22|496.12|501.29|497.19|500|495.9|559
1629298200000|2021-08-18 14:50:00|500.26|496.16|501.5|497.4|501.51|497.41|500.22|496.12|531
1629298500000|2021-08-18 14:55:00|501.49|497.39|501.9|497.8|503.38|499.28|500.76|496.66|754
1629298800000|2021-08-18 15:00:00|501.88|497.78|500.17|496.07|502.97|498.87|500.17|496.07|693
1629299100000|2021-08-18 15:05:00|500.15|496.05|498.9|494.8|500.56|496.46|498.75|494.65|668
1629299400000|2021-08-18 15:10:00|498.86|494.76|498.06|493.96|500.19|496.09|497.84|493.74|717
1629299700000|2021-08-18 15:15:00|498.08|493.98|495.42|491.32|499.49|495.39|494.75|490.65|613
1629300000000|2021-08-18 15:20:00|495.43|491.33|495.29|491.19|497.41|493.31|495.27|491.17|631
1629300300000|2021-08-18 15:25:00|495.28|491.18|495.26|491.16|496.22|492.12|494.62|490.52|554
1629300600000|2021-08-18 15:30:00|495.27|491.17|497.29|493.19|497.47|493.37|494.55|490.45|649
1629300900000|2021-08-18 15:35:00|497.25|493.15|499.69|495.59|500.04|495.94|497.12|493.02|711
1629301200000|2021-08-18 15:40:00|499.64|495.54|500.97|496.87|501.58|497.48|499.5|495.4|326
1629301500000|2021-08-18 15:45:00|500.93|496.83|506.19|502.09|507.88|503.78|500.93|496.83|800
1629301800000|2021-08-18 15:50:00|506.15|502.05|510.49|506.39|511.2|507.1|505.43|501.33|848
1629302100000|2021-08-18 15:55:00|510.48|506.38|511.04|506.94|511.69|507.59|508.98|504.88|746
1629302400000|2021-08-18 16:00:00|511.05|506.95|511.05|506.95|511.73|507.63|509.29|505.19|766
1629302700000|2021-08-18 16:05:00|511.1|507|513.64|509.54|516.12|512.02|511.1|507|831
1629303000000|2021-08-18 16:10:00|513.59|509.49|510.4|506.3|513.6|509.5|509.6|505.5|754
1629303300000|2021-08-18 16:15:00|510.45|506.35|508.03|503.93|511.46|507.36|507.66|503.56|715
1629303600000|2021-08-18 16:20:00|508.04|503.94|509.78|505.68|510.94|506.84|508.04|503.94|718
1629303900000|2021-08-18 16:25:00|509.79|505.69|509.84|505.74|510.08|505.98|509.01|504.91|658
1629304200000|2021-08-18 16:30:00|509.83|505.73|511.75|507.65|512.24|508.14|509.83|505.73|585
1629304500000|2021-08-18 16:35:00|511.63|507.53|512.3|508.2|512.4|508.3|510.29|506.19|708
1629304800000|2021-08-18 16:40:00|512.29|508.19|512.26|508.16|512.4|508.3|510.94|506.84|648
1629305100000|2021-08-18 16:45:00|512.29|508.19|513.86|509.76|515.14|511.04|510.72|506.62|700
1629305400000|2021-08-18 16:50:00|513.87|509.77|515.55|511.45|515.84|511.74|513.48|509.38|834
1629305700000|2021-08-18 16:55:00|515.5|511.4|515.86|511.76|516.14|512.04|514.2|510.1|690
1629306000000|2021-08-18 17:00:00|515.96|511.86|514.83|510.73|516.48|512.38|514.4|510.3|766
1629306300000|2021-08-18 17:05:00|515.04|510.94|514.39|510.29|515.15|511.05|512.78|508.68|675
1629306600000|2021-08-18 17:10:00|514.41|510.31|516.74|512.64|517.38|513.28|514.04|509.94|648
1629306900000|2021-08-18 17:15:00|516.85|512.75|516.52|512.42|517.01|512.91|514.92|510.82|629
1629307200000|2021-08-18 17:20:00|516.5|512.4|516.39|512.29|517.26|513.16|515.01|510.91|642
1629307500000|2021-08-18 17:25:00|516.35|512.25|517.09|512.99|519.63|515.53|516.35|512.25|809
1629307800000|2021-08-18 17:30:00|517.1|513|514.93|510.83|517.1|513|514.61|510.51|651
1629308100000|2021-08-18 17:35:00|514.92|510.82|514.59|510.49|515.91|511.81|514.27|510.17|587
1629308400000|2021-08-18 17:40:00|514.62|510.52|513.89|509.79|515.25|511.15|513.54|509.44|638
1629308700000|2021-08-18 17:45:00|513.83|509.73|515.21|511.11|515.7|511.6|513.82|509.72|573
1629309000000|2021-08-18 17:50:00|515.2|511.1|514.63|510.53|515.95|511.85|514.63|510.53|559
1629309300000|2021-08-18 17:55:00|514.65|510.55|515.4|511.3|515.96|511.86|514.5|510.4|627
1629309600000|2021-08-18 18:00:00|515.41|511.31|518.27|514.17|518.27|514.17|514.46|510.36|666
1629309900000|2021-08-18 18:05:00|518.28|514.18|515.87|511.77|518.61|514.51|515.2|511.1|698
1629310200000|2021-08-18 18:10:00|515.84|511.74|510.32|506.22|515.84|511.74|509.29|505.19|828
1629310500000|2021-08-18 18:15:00|510.34|506.24|508.43|504.33|511.9|507.8|508.42|504.32|702
1629310800000|2021-08-18 18:20:00|508.47|504.37|507.15|503.05|508.68|504.58|505.45|501.35|799
1629311100000|2021-08-18 18:25:00|507.13|503.03|507.8|503.7|509.26|505.16|507.11|503.01|570
1629311400000|2021-08-18 18:30:00|507.81|503.71|510.55|506.45|510.7|506.6|507.62|503.52|593
1629311700000|2021-08-18 18:35:00|510.49|506.39|510.03|505.93|512.04|507.94|509.93|505.83|662
1629312000000|2021-08-18 18:40:00|510.1|506|508.38|504.28|511.18|507.08|508.38|504.28|540
1629312300000|2021-08-18 18:45:00|508.41|504.31|508.11|504.01|509.93|505.83|508.06|503.96|695
1629312600000|2021-08-18 18:50:00|508.1|504|508|503.9|509.45|505.35|507.92|503.82|658
1629312900000|2021-08-18 18:55:00|508.01|503.91|506.43|502.33|508.7|504.6|505.72|501.62|671
1629313200000|2021-08-18 19:00:00|506.42|502.32|508.36|504.26|510.24|506.14|505.96|501.86|660
1629313500000|2021-08-18 19:05:00|508.37|504.27|507.7|503.6|509.41|505.31|507.12|503.02|476
1629313800000|2021-08-18 19:10:00|507.75|503.65|505.75|501.65|508.64|504.54|505.69|501.59|489
1629314100000|2021-08-18 19:15:00|505.6|501.5|502.69|498.59|507.74|503.64|502.6|498.5|832
1629314400000|2021-08-18 19:20:00|502.76|498.66|501.47|497.37|503.74|499.64|500.84|496.74|847
1629314700000|2021-08-18 19:25:00|501.54|497.44|501.06|496.96|502.27|498.17|500.55|496.45|730
1629315000000|2021-08-18 19:30:00|501.15|497.05|497.42|493.32|502.02|497.92|497.26|493.16|801
1629315300000|2021-08-18 19:35:00|497.43|493.33|497.39|493.29|499.98|495.88|497.29|493.19|838
1629315600000|2021-08-18 19:40:00|497.34|493.24|496.89|492.79|498.66|494.56|496.86|492.76|708
1629315900000|2021-08-18 19:45:00|496.91|492.81|497.4|493.3|498.82|494.72|495.9|491.8|777
1629316200000|2021-08-18 19:50:00|497.43|493.33|494.64|490.54|497.53|493.43|494.25|490.15|732
1629316500000|2021-08-18 19:55:00|494.63|490.53|494.35|490.25|495.44|491.34|492.94|488.84|787
1629316800000|2021-08-18 20:00:00|494.34|490.24|495.07|490.97|497.89|493.79|493.89|489.79|806
1629317100000|2021-08-18 20:05:00|495.1|491|496.15|492.05|496.19|492.09|493.89|489.79|570
1629317400000|2021-08-18 20:10:00|496.16|492.06|497.92|493.82|499.11|495.01|495.62|491.52|669
1629317700000|2021-08-18 20:15:00|497.93|493.83|496.95|492.85|498.05|493.95|496.84|492.74|528
1629318000000|2021-08-18 20:20:00|496.92|492.82|497.45|493.35|497.48|493.38|494.59|490.49|580
1629318300000|2021-08-18 20:25:00|497.43|493.33|495.64|491.54|497.45|493.35|495.01|490.91|635
1629318600000|2021-08-18 20:30:00|495.66|491.56|494.83|490.73|495.69|491.59|493.59|489.49|593
1629318900000|2021-08-18 20:35:00|494.84|490.74|492.77|488.67|495.43|491.33|492.38|488.28|621
1629319200000|2021-08-18 20:40:00|492.78|488.68|491.35|487.25|493.75|489.65|490.9|486.8|688
1629319500000|2021-08-18 20:45:00|491.34|487.24|489.28|485.18|491.43|487.33|488.45|484.35|534
1629319800000|2021-08-18 20:50:00|489.29|485.19|489.71|485.61|490.34|486.24|488.5|484.4|488
1629320100000|2021-08-18 20:55:00|489.7|485.6|487.86|483.76|490.37|486.27|487.69|483.59|743
1629320400000|2021-08-18 21:00:00|487.92|483.82|490.32|486.22|490.79|486.69|483.28|479.18|875
1629320700000|2021-08-18 21:05:00|490.69|486.59|490.24|486.14|492.02|487.92|488.87|484.77|695
1629321000000|2021-08-18 21:10:00|490.26|486.16|490.38|486.28|490.41|486.31|487.95|483.85|654
1629321300000|2021-08-18 21:15:00|490.37|486.27|489.41|485.31|490.44|486.34|487.75|483.65|527
1629321600000|2021-08-18 21:20:00|489.42|485.32|489.05|484.95|489.42|485.32|487.77|483.67|490
1629321900000|2021-08-18 21:25:00|488.95|484.85|490.56|486.46|490.56|486.46|488.05|483.95|461
1629322200000|2021-08-18 21:30:00|490.5|486.4|489.44|485.34|490.61|486.51|489.31|485.21|331
1629322500000|2021-08-18 21:35:00|489.4|485.3|488.6|484.5|489.89|485.79|488.23|484.13|323
1629322800000|2021-08-18 21:40:00|488.68|484.58|489.43|485.33|489.83|485.73|487.79|483.69|474
1629323100000|2021-08-18 21:45:00|489.41|485.31|491.91|487.81|493.8|489.7|489.41|485.31|652
1629323400000|2021-08-18 21:50:00|491.92|487.82|491.03|486.93|491.98|487.88|490.23|486.13|438
1629323700000|2021-08-18 21:55:00|491.04|486.94|490.83|486.73|491.4|487.3|490.06|485.96|390
1629324000000|2021-08-18 22:00:00|490.78|486.68|492.51|488.41|492.78|488.68|489.27|485.17|633
1629324300000|2021-08-18 22:05:00|492.52|488.42|493.27|489.17|493.43|489.33|490.51|486.41|680
1629324600000|2021-08-18 22:10:00|493.15|489.05|495.75|491.65|495.76|491.66|492.42|488.32|493
1629324900000|2021-08-18 22:15:00|495.72|491.62|495.18|491.08|496.67|492.57|494.4|490.3|369
1629325200000|2021-08-18 22:20:00|495.2|491.1|497.76|493.66|498.26|494.16|494.3|490.2|555
1629325500000|2021-08-18 22:25:00|497.79|493.69|498.15|494.05|498.27|494.17|496.4|492.3|710
1629325800000|2021-08-18 22:30:00|498.1|494|497.63|493.53|498.1|494|496.36|492.26|693
1629326100000|2021-08-18 22:35:00|497.61|493.51|497.73|493.63|497.73|493.63|496.25|492.15|496
1629326400000|2021-08-18 22:40:00|497.71|493.61|498.66|494.56|498.72|494.62|496.64|492.54|540
1629326700000|2021-08-18 22:45:00|498.69|494.59|499.38|495.28|499.4|495.3|497.49|493.39|529
1629327000000|2021-08-18 22:50:00|499.4|495.3|500.95|496.85|501.01|496.91|498.93|494.83|489
1629327300000|2021-08-18 22:55:00|500.94|496.84|501.7|497.6|502.24|498.14|500.41|496.31|545
1629327600000|2021-08-18 23:00:00|501.71|497.61|504.34|500.24|504.5|500.4|501|496.9|570
1629327900000|2021-08-18 23:05:00|504.35|500.25|504.03|499.93|505.1|501|503.22|499.12|510
1629328200000|2021-08-18 23:10:00|504.04|499.94|504.93|500.83|505.34|501.24|503|498.9|594
1629328500000|2021-08-18 23:15:00|504.92|500.82|505.07|500.97|505.31|501.21|503.88|499.78|458
1629328800000|2021-08-18 23:20:00|505.08|500.98|505.09|500.99|506.14|502.04|504.79|500.69|430
1629329100000|2021-08-18 23:25:00|505.1|501|506.63|502.53|506.92|502.82|504.47|500.37|454
1629329400000|2021-08-18 23:30:00|506.6|502.5|510.72|506.62|511.23|507.13|505.79|501.69|705
1629329700000|2021-08-18 23:35:00|510.73|506.63|507.52|503.42|510.82|506.72|507.39|503.29|691
1629330000000|2021-08-18 23:40:00|507.54|503.44|506.39|502.29|508.6|504.5|506.23|502.13|699
1629330300000|2021-08-18 23:45:00|506.42|502.32|505.7|501.6|507.7|503.6|505.7|501.6|691
1629330600000|2021-08-18 23:50:00|505.75|501.65|502.77|498.67|506.2|502.1|501.97|497.87|629
1629330900000|2021-08-18 23:55:00|502.79|498.69|500.04|495.94|503.8|499.7|499.75|495.65|818
1629331200000|2021-08-19 00:00:00|500.1|496|503.1|499|504.19|500.09|499.57|495.47|850
1629331500000|2021-08-19 00:05:00|503.31|499.21|502.48|498.38|505.03|500.93|502.48|498.38|811
1629331800000|2021-08-19 00:10:00|502.45|498.35|494.98|490.88|503.45|499.35|494.44|490.34|760
1629332100000|2021-08-19 00:15:00|495.03|490.93|495.1|491|495.98|491.88|492.91|488.81|752
1629332400000|2021-08-19 00:20:00|495.14|491.04|498.36|494.26|498.99|494.89|494.35|490.25|849
1629332700000|2021-08-19 00:25:00|498.34|494.24|497.72|493.62|499.6|495.5|496.48|492.38|836
1629333000000|2021-08-19 00:30:00|497.64|493.54|496.57|492.47|499.52|495.42|495.44|491.34|864
1629333300000|2021-08-19 00:35:00|496.66|492.56|496.77|492.67|498.23|494.13|495.2|491.1|910
1629333600000|2021-08-19 00:40:00|496.81|492.71|500.05|495.95|500.33|496.23|496.75|492.65|770
1629333900000|2021-08-19 00:45:00|500.09|495.99|501.98|497.88|502.02|497.92|499.79|495.69|710
1629334200000|2021-08-19 00:50:00|502|497.9|503.51|499.41|504.37|500.27|501.7|497.6|717
1629334500000|2021-08-19 00:55:00|503.41|499.31|505.49|501.39|506.05|501.95|502.91|498.81|769
1629334800000|2021-08-19 01:00:00|505.51|501.41|502.51|498.41|505.51|501.41|502.48|498.38|792
1629335100000|2021-08-19 01:05:00|502.54|498.44|502.3|498.2|503.74|499.64|501.58|497.48|703
1629335400000|2021-08-19 01:10:00|502.33|498.23|504.23|500.13|504.26|500.16|501.29|497.19|681
1629335700000|2021-08-19 01:15:00|504.28|500.18|504.42|500.32|504.52|500.42|502.94|498.84|673
1629336000000|2021-08-19 01:20:00|504.46|500.36|504.96|500.86|505.1|501|503.5|499.4|599
1629336300000|2021-08-19 01:25:00|504.94|500.84|506.82|502.72|506.89|502.79|503.85|499.75|658
1629336600000|2021-08-19 01:30:00|506.74|502.64|506.99|502.89|507.29|503.19|505.45|501.35|653
1629336900000|2021-08-19 01:35:00|507.04|502.94|507.32|503.22|507.4|503.3|505.49|501.39|606
1629337200000|2021-08-19 01:40:00|507.34|503.24|507.8|503.7|508.46|504.36|506.87|502.77|504
1629337500000|2021-08-19 01:45:00|507.53|503.43|506.49|502.39|507.53|503.43|506.02|501.92|49
1629337800000|2021-08-19 01:50:00|506.54|502.44|504.83|500.73|506.58|502.48|504.05|499.95|517
1629338100000|2021-08-19 01:55:00|504.82|500.72|503.52|499.42|504.82|500.72|502.75|498.65|648
1629338400000|2021-08-19 02:00:00|503.5|499.4|500.61|496.51|503.5|499.4|499.67|495.57|685
1629338700000|2021-08-19 02:05:00|500.67|496.57|501.82|497.72|502.11|498.01|499.63|495.53|669
1629339000000|2021-08-19 02:10:00|501.86|497.76|500.16|496.06|502.27|498.17|500.13|496.03|719
1629339300000|2021-08-19 02:15:00|500.18|496.08|500.39|496.29|501.26|497.16|498.99|494.89|668
1629339600000|2021-08-19 02:20:00|500.43|496.33|497.95|493.85|500.53|496.43|497.95|493.85|638
1629339900000|2021-08-19 02:25:00|497.99|493.89|498.07|493.97|498.37|494.27|496.18|492.08|804
1629340200000|2021-08-19 02:30:00|498.06|493.96|499.38|495.28|499.42|495.32|497.24|493.14|590
1629340500000|2021-08-19 02:35:00|499.31|495.21|502.23|498.13|502.93|498.83|498.74|494.64|716
1629340800000|2021-08-19 02:40:00|502.25|498.15|498.26|494.16|502.25|498.15|498.09|493.99|600
1629341100000|2021-08-19 02:45:00|498.25|494.15|500.21|496.11|500.46|496.36|497.9|493.8|524
1629341400000|2021-08-19 02:50:00|500.22|496.12|500.19|496.09|500.49|496.39|498.94|494.84|596
1629341700000|2021-08-19 02:55:00|500.25|496.15|497.1|493|500.47|496.37|497.1|493|526
1629342000000|2021-08-19 03:00:00|497.15|493.05|495.6|491.5|497.15|493.05|494.55|490.45|564
1629342300000|2021-08-19 03:05:00|495.57|491.47|491.94|487.84|495.57|491.47|491.65|487.55|772
1629342600000|2021-08-19 03:10:00|491.92|487.82|491.43|487.33|492.72|488.62|489.47|485.37|813
1629342900000|2021-08-19 03:15:00|491.45|487.35|491.5|487.4|492.74|488.64|490.19|486.09|715
1629343200000|2021-08-19 03:20:00|491.51|487.41|489.96|485.86|493.11|489.01|489.84|485.74|848
1629343500000|2021-08-19 03:25:00|490|485.9|488.56|484.46|491.15|487.05|488.49|484.39|769
1629343800000|2021-08-19 03:30:00|488.6|484.5|490.76|486.66|491.45|487.35|487.53|483.43|826
1629344100000|2021-08-19 03:35:00|490.75|486.65|490.52|486.42|492.24|488.14|490.2|486.1|745
1629344400000|2021-08-19 03:40:00|490.53|486.43|489.95|485.85|490.77|486.67|488.2|484.1|637
1629344700000|2021-08-19 03:45:00|489.96|485.86|490.86|486.76|492.86|488.76|489.89|485.79|659
1629345000000|2021-08-19 03:50:00|490.87|486.77|492.78|488.68|493.12|489.02|489.68|485.58|665
1629345300000|2021-08-19 03:55:00|492.83|488.73|489.22|485.12|492.83|488.73|489.12|485.02|707
1629345600000|2021-08-19 04:00:00|489.2|485.1|490.44|486.34|491.16|487.06|485.76|481.66|830
1629345900000|2021-08-19 04:05:00|490.39|486.29|492.03|487.93|492.44|488.34|488.25|484.15|805
1629346200000|2021-08-19 04:10:00|492.05|487.95|489.41|485.31|492.13|488.03|488.51|484.41|763
1629346500000|2021-08-19 04:15:00|489.36|485.26|490.09|485.99|490.27|486.17|486.8|482.7|696
1629346800000|2021-08-19 04:20:00|490.24|486.14|491.85|487.75|493.2|489.1|489.72|485.62|783
1629347100000|2021-08-19 04:25:00|491.82|487.72|493.39|489.29|494.32|490.22|490.76|486.66|778
1629347400000|2021-08-19 04:30:00|493.42|489.32|492.65|488.55|493.56|489.46|492.26|488.16|664
1629347700000|2021-08-19 04:35:00|492.6|488.5|493.25|489.15|493.34|489.24|490.9|486.8|667
1629348000000|2021-08-19 04:40:00|493.26|489.16|493.52|489.42|493.65|489.55|491.93|487.83|496
1629348300000|2021-08-19 04:45:00|493.46|489.36|492.64|488.54|493.48|489.38|491.39|487.29|517
1629348600000|2021-08-19 04:50:00|492.62|488.52|492.65|488.55|493.02|488.92|491.82|487.72|583
1629348900000|2021-08-19 04:55:00|492.61|488.51|491.08|486.98|492.64|488.54|490.58|486.48|535
1629349200000|2021-08-19 05:00:00|491.11|487.01|491.38|487.28|491.66|487.56|487.86|483.76|749
1629349500000|2021-08-19 05:05:00|491.39|487.29|489.35|485.25|491.5|487.4|487.86|483.76|656
1629349800000|2021-08-19 05:10:00|489.27|485.17|488.47|484.37|490.27|486.17|487.25|483.15|740
1629350100000|2021-08-19 05:15:00|488.41|484.31|489.65|485.55|490.66|486.56|487.81|483.71|710
1629350400000|2021-08-19 05:20:00|489.62|485.52|494.25|490.15|494.8|490.7|489.28|485.18|661
1629350700000|2021-08-19 05:25:00|494.24|490.14|494.44|490.34|495.33|491.23|493.23|489.13|672
1629351000000|2021-08-19 05:30:00|494.4|490.3|494.97|490.87|495.37|491.27|493.77|489.67|745
1629351300000|2021-08-19 05:35:00|494.99|490.89|494.83|490.73|495.45|491.35|493.97|489.87|593
1629351600000|2021-08-19 05:40:00|494.9|490.8|500.93|496.83|501.14|497.04|494.27|490.17|629
1629351900000|2021-08-19 05:45:00|500.87|496.77|504.95|500.85|505.2|501.1|500.47|496.37|700
1629352200000|2021-08-19 05:50:00|504.98|500.88|504.4|500.3|506.52|502.42|503.09|498.99|811
1629352500000|2021-08-19 05:55:00|504.27|500.17|498.78|494.68|504.35|500.25|498.58|494.48|578
1629352800000|2021-08-19 06:00:00|498.9|494.8|492|487.9|499.45|495.35|491.97|487.87|805
1629353100000|2021-08-19 06:05:00|492.05|487.95|487.73|483.63|492.67|488.57|487.55|483.45|913
1629353400000|2021-08-19 06:10:00|487.71|483.61|488.27|484.17|488.9|484.8|485.36|481.26|894
1629353700000|2021-08-19 06:15:00|488.25|484.15|490.57|486.47|491.31|487.21|487.21|483.11|816
1629354000000|2021-08-19 06:20:00|490.58|486.48|488.62|484.52|491.12|487.02|488.62|484.52|558
1629354300000|2021-08-19 06:25:00|488.61|484.51|490.23|486.13|490.7|486.6|488.3|484.2|378
1629354600000|2021-08-19 06:30:00|490.35|486.25|492.16|488.06|492.5|488.4|489.28|485.18|350
1629354900000|2021-08-19 06:35:00|492.17|488.07|493.12|489.02|495.01|490.91|492.15|488.05|425
1629355200000|2021-08-19 06:40:00|493.16|489.06|492.65|488.55|494.42|490.32|491.57|487.47|409
1629355500000|2021-08-19 06:45:00|492.57|488.47|491.83|487.73|493.56|489.46|491.45|487.35|612
1629355800000|2021-08-19 06:50:00|491.85|487.75|495.34|491.24|496.6|492.5|491.4|487.3|695
1629356100000|2021-08-19 06:55:00|495.31|491.21|494.48|490.38|495.59|491.49|493.99|489.89|603
1629356400000|2021-08-19 07:00:00|494.5|490.4|496.54|492.44|497.41|493.31|493.75|489.65|628
1629356700000|2021-08-19 07:05:00|496.55|492.45|497.1|493|497.2|493.1|496.22|492.12|458
1629357000000|2021-08-19 07:10:00|497.06|492.96|498.45|494.35|498.45|494.35|495.98|491.88|411
1629357300000|2021-08-19 07:15:00|498.46|494.36|496.34|492.24|498.65|494.55|496.19|492.09|624
1629357600000|2021-08-19 07:20:00|496.36|492.26|497.1|493|497.78|493.68|494.84|490.74|530
1629357900000|2021-08-19 07:25:00|497.09|492.99|495.01|490.91|497.3|493.2|495.01|490.91|265
1629358200000|2021-08-19 07:30:00|495.02|490.92|492.37|488.27|495.12|491.02|492.04|487.94|628
1629358500000|2021-08-19 07:35:00|492.39|488.29|492.43|488.33|492.64|488.54|491.29|487.19|650
1629358800000|2021-08-19 07:40:00|492.38|488.28|493.33|489.23|494.89|490.79|491.96|487.86|666
1629359100000|2021-08-19 07:45:00|493.32|489.22|489.6|485.5|494.4|490.3|489.54|485.44|668
1629359400000|2021-08-19 07:50:00|489.58|485.48|489.74|485.64|490.72|486.62|488.87|484.77|716
1629359700000|2021-08-19 07:55:00|489.7|485.6|494.86|490.76|494.86|490.76|489.7|485.6|866
1629360000000|2021-08-19 08:00:00|494.87|490.77|498.29|494.19|499.42|495.32|494.87|490.77|874
1629360300000|2021-08-19 08:05:00|498.28|494.18|496.89|492.79|499.12|495.02|496.89|492.79|769
1629360600000|2021-08-19 08:10:00|497|492.9|494.26|490.16|497.25|493.15|492.94|488.84|841
1629360900000|2021-08-19 08:15:00|494.3|490.2|493.92|489.82|495.63|491.53|492.6|488.5|875
1629361200000|2021-08-19 08:20:00|493.9|489.8|497.16|493.06|497.54|493.44|493.7|489.6|718
1629361500000|2021-08-19 08:25:00|497.14|493.04|497.65|493.55|499.37|495.27|497.14|493.04|771
1629361800000|2021-08-19 08:30:00|497.67|493.57|498.72|494.62|498.72|494.62|496.74|492.64|768
1629362100000|2021-08-19 08:35:00|498.7|494.6|497.14|493.04|499|494.9|495.26|491.16|799
1629362400000|2021-08-19 08:40:00|497.16|493.06|498.38|494.28|499.68|495.58|496.65|492.55|626
1629362700000|2021-08-19 08:45:00|498.42|494.32|496.19|492.09|498.78|494.68|495.85|491.75|747
1629363000000|2021-08-19 08:50:00|496.18|492.08|496.45|492.35|497.01|492.91|495.37|491.27|599
1629363300000|2021-08-19 08:55:00|496.44|492.34|497.27|493.17|498.27|494.17|495.67|491.57|727
1629363600000|2021-08-19 09:00:00|497.31|493.21|499.02|494.92|499.23|495.13|496.85|492.75|647
1629363900000|2021-08-19 09:05:00|498.99|494.89|497.52|493.42|499.53|495.43|497.39|493.29|617
1629364200000|2021-08-19 09:10:00|497.53|493.43|497.89|493.79|498.05|493.95|496.9|492.8|569
1629364500000|2021-08-19 09:15:00|497.9|493.8|496.42|492.32|497.95|493.85|495.35|491.25|512
1629364800000|2021-08-19 09:20:00|496.39|492.29|496.52|492.42|496.63|492.53|494.94|490.84|606
1629365100000|2021-08-19 09:25:00|496.53|492.43|496.85|492.75|497.24|493.14|495.36|491.26|663
1629365400000|2021-08-19 09:30:00|496.86|492.76|497.51|493.41|498.07|493.97|496.46|492.36|589
1629365700000|2021-08-19 09:35:00|497.52|493.42|496.45|492.35|498.08|493.98|496.17|492.07|572
1629366000000|2021-08-19 09:40:00|496.44|492.34|498.82|494.72|498.83|494.73|496|491.9|547
1629366300000|2021-08-19 09:45:00|498.84|494.74|498.48|494.38|499.18|495.08|497.4|493.3|583
1629366600000|2021-08-19 09:50:00|498.5|494.4|497.8|493.7|498.68|494.58|497.25|493.15|379
1629366900000|2021-08-19 09:55:00|497.79|493.69|496.36|492.26|497.81|493.71|496.32|492.22|502
1629367200000|2021-08-19 10:00:00|496.25|492.15|497.68|493.58|498.12|494.02|496.23|492.13|517
1629367500000|2021-08-19 10:05:00|497.7|493.6|496.42|492.32|498.48|494.38|496.37|492.27|471
1629367800000|2021-08-19 10:10:00|496.41|492.31|494|489.9|496.63|492.53|494|489.9|519
1629368100000|2021-08-19 10:15:00|493.95|489.85|492.12|488.02|494.23|490.13|491.6|487.5|528
1629368400000|2021-08-19 10:20:00|492.11|488.01|493.44|489.34|494.35|490.25|492.1|488|643
1629368700000|2021-08-19 10:25:00|493.47|489.37|495.55|491.45|495.55|491.45|493.42|489.32|556
1629369000000|2021-08-19 10:30:00|495.51|491.41|492.19|488.09|496.1|492|492.07|487.97|706
1629369300000|2021-08-19 10:35:00|492.16|488.06|490.96|486.86|492.52|488.42|490.1|486|504
1629369600000|2021-08-19 10:40:00|490.91|486.81|490.07|485.97|491.35|487.25|489.84|485.74|665
1629369900000|2021-08-19 10:45:00|490.06|485.96|488.34|484.24|490.1|486|487.96|483.86|645
1629370200000|2021-08-19 10:50:00|488.35|484.25|489.07|484.97|489.08|484.98|487.79|483.69|527
1629370500000|2021-08-19 10:55:00|489.09|484.99|488.75|484.65|489.99|485.89|488.01|483.91|659
1629370800000|2021-08-19 11:00:00|488.73|484.63|491.57|487.47|491.57|487.47|488.25|484.15|683
1629371100000|2021-08-19 11:05:00|491.56|487.46|490.3|486.2|492.13|488.03|489.2|485.1|761
1629371400000|2021-08-19 11:10:00|490.26|486.16|490.99|486.89|495.46|491.36|488.34|484.24|891
1629371700000|2021-08-19 11:15:00|490.98|486.88|492.01|487.91|492.73|488.63|490.25|486.15|752
1629372000000|2021-08-19 11:20:00|492.02|487.92|491.6|487.5|492.84|488.74|490.94|486.84|676
1629372300000|2021-08-19 11:25:00|491.61|487.51|490.94|486.84|492.16|488.06|489.85|485.75|658
1629372600000|2021-08-19 11:30:00|490.92|486.82|492.75|488.65|493.05|488.95|490.64|486.54|637
1629372900000|2021-08-19 11:35:00|492.8|488.7|489.93|485.83|493.43|489.33|489.78|485.68|660
1629373200000|2021-08-19 11:40:00|489.98|485.88|489.02|484.92|491.24|487.14|488.99|484.89|623
1629373500000|2021-08-19 11:45:00|489.07|484.97|489.54|485.44|490.27|486.17|488.34|484.24|709
1629373800000|2021-08-19 11:50:00|489.53|485.43|487.97|483.87|490.07|485.97|487.91|483.81|775
1629374100000|2021-08-19 11:55:00|488|483.9|486.09|481.99|488|483.9|485.75|481.65|676
1629374400000|2021-08-19 12:00:00|486.1|482|484.71|480.61|487.84|483.74|484.55|480.45|818
1629374700000|2021-08-19 12:05:00|484.7|480.6|483.59|479.49|485.2|481.1|483.33|479.23|762
1629375000000|2021-08-19 12:10:00|483.82|479.72|486.5|482.4|486.97|482.87|483.79|479.69|722
1629375300000|2021-08-19 12:15:00|486.54|482.44|487.22|483.12|488.03|483.93|485.46|481.36|814
1629375600000|2021-08-19 12:20:00|487.26|483.16|487.71|483.61|488.78|484.68|486.93|482.83|643
1629375900000|2021-08-19 12:25:00|487.8|483.7|488.26|484.16|489.61|485.51|487.8|483.7|622
1629376200000|2021-08-19 12:30:00|488.27|484.17|488.45|484.35|490.97|486.87|487.91|483.81|736
1629376500000|2021-08-19 12:35:00|488.49|484.39|489.02|484.92|490.25|486.15|488.35|484.25|701
1629376800000|2021-08-19 12:40:00|489.05|484.95|490.46|486.36|491.96|487.86|488.83|484.73|669
1629377100000|2021-08-19 12:45:00|490.45|486.35|490.5|486.4|491.84|487.74|490.33|486.23|582
1629377400000|2021-08-19 12:50:00|490.51|486.41|488.27|484.17|490.56|486.46|488.22|484.12|569
1629377700000|2021-08-19 12:55:00|488.28|484.18|490.32|486.22|491.63|487.53|488.28|484.18|721
1629378000000|2021-08-19 13:00:00|490.36|486.26|492.14|488.04|492.2|488.1|489.86|485.76|667
1629378300000|2021-08-19 13:05:00|492.12|488.02|491.46|487.36|492.26|488.16|491.24|487.14|665
1629378600000|2021-08-19 13:10:00|491.49|487.39|492.89|488.79|493.01|488.91|491.47|487.37|556
1629378900000|2021-08-19 13:15:00|492.93|488.83|491.55|487.45|493.29|489.19|491.41|487.31|474
1629379200000|2021-08-19 13:20:00|491.6|487.5|491.24|487.14|492.1|488|490.99|486.89|665
1629379500000|2021-08-19 13:25:00|491.25|487.15|488.65|484.55|491.53|487.43|488.62|484.52|516
1629379800000|2021-08-19 13:30:00|488.6|484.5|491.15|487.05|491.67|487.57|487.98|483.88|658
1629380100000|2021-08-19 13:35:00|491.14|487.04|491.95|487.85|493.45|489.35|491.14|487.04|783
1629380400000|2021-08-19 13:40:00|491.96|487.86|493.87|489.77|493.87|489.77|490.8|486.7|675
1629380700000|2021-08-19 13:45:00|493.89|489.79|493.2|489.1|495.33|491.23|492.99|488.89|723
1629381000000|2021-08-19 13:50:00|493.1|489|495.4|491.3|495.69|491.59|493.09|488.99|692
1629381300000|2021-08-19 13:55:00|495.35|491.25|496.06|491.96|496.19|492.09|494.93|490.83|497
1629381600000|2021-08-19 14:00:00|496.04|491.94|498.18|494.08|498.18|494.08|496.04|491.94|759
1629381900000|2021-08-19 14:05:00|498.19|494.09|499.88|495.78|500.1|496|498.01|493.91|713
1629382200000|2021-08-19 14:10:00|499.85|495.75|499.38|495.28|499.96|495.86|497.98|493.88|772
1629382500000|2021-08-19 14:15:00|499.35|495.25|500.24|496.14|500.84|496.74|499.35|495.25|726
1629382800000|2021-08-19 14:20:00|500.18|496.08|500.7|496.6|502.14|498.04|500.05|495.95|693
1629383100000|2021-08-19 14:25:00|500.6|496.5|498.73|494.63|501.75|497.65|498.72|494.62|730
1629383400000|2021-08-19 14:30:00|498.72|494.62|497.68|493.58|500.22|496.12|497.43|493.33|724
1629383700000|2021-08-19 14:35:00|497.57|493.47|499.62|495.52|500.14|496.04|497.56|493.46|794
1629384000000|2021-08-19 14:40:00|499.65|495.55|498.51|494.41|500.07|495.97|498.35|494.25|556
1629384300000|2021-08-19 14:45:00|498.52|494.42|499.27|495.17|500.8|496.7|498.46|494.36|660
1629384600000|2021-08-19 14:50:00|499.23|495.13|498.18|494.08|500.18|496.08|497.73|493.63|650
1629384900000|2021-08-19 14:55:00|498.16|494.06|500.84|496.74|500.87|496.77|498.1|494|668
1629385200000|2021-08-19 15:00:00|500.81|496.71|502.57|498.47|502.79|498.69|500.69|496.59|768
1629385500000|2021-08-19 15:05:00|502.54|498.44|501.68|497.58|503.19|499.09|500.7|496.6|761
1629385800000|2021-08-19 15:10:00|501.63|497.53|500.99|496.89|502.48|498.38|500.85|496.75|700
1629386100000|2021-08-19 15:15:00|500.95|496.85|501.08|496.98|501.68|497.58|500.02|495.92|688
1629386400000|2021-08-19 15:20:00|501.07|496.97|501.02|496.92|501.13|497.03|500.22|496.12|738
1629386700000|2021-08-19 15:25:00|501|496.9|500.44|496.34|501.27|497.17|500.06|495.96|577
1629387000000|2021-08-19 15:30:00|500.41|496.31|501.36|497.26|502.28|498.18|500.41|496.31|662
1629387300000|2021-08-19 15:35:00|501.35|497.25|503.34|499.24|504.56|500.46|501.35|497.25|774
1629387600000|2021-08-19 15:40:00|503.33|499.23|503.96|499.86|504.47|500.37|502.66|498.56|677
1629387900000|2021-08-19 15:45:00|503.94|499.84|503.76|499.66|504.79|500.69|503.4|499.3|664
1629388200000|2021-08-19 15:50:00|503.79|499.69|504.96|500.86|504.98|500.88|503.79|499.69|588
1629388500000|2021-08-19 15:55:00|504.94|500.84|505.1|501|505.9|501.8|504.91|500.81|676
1629388800000|2021-08-19 16:00:00|505.14|501.04|504.88|500.78|508.06|503.96|504.86|500.76|705
1629389100000|2021-08-19 16:05:00|504.75|500.65|504.17|500.07|506.31|502.21|503|498.9|752
1629389400000|2021-08-19 16:10:00|504.16|500.06|503.3|499.2|506.06|501.96|502.87|498.77|748
1629389700000|2021-08-19 16:15:00|503.35|499.25|503.51|499.41|505.12|501.02|503.28|499.18|659
1629390000000|2021-08-19 16:20:00|503.47|499.37|504.67|500.57|505|500.9|503.47|499.37|495
1629390300000|2021-08-19 16:25:00|504.71|500.61|504.99|500.89|505.17|501.07|504.08|499.98|406
1629390600000|2021-08-19 16:30:00|504.94|500.84|504.52|500.42|506.8|502.7|504.41|500.31|622
1629390900000|2021-08-19 16:35:00|504.51|500.41|505.56|501.46|506.33|502.23|504.51|500.41|496
1629391200000|2021-08-19 16:40:00|505.58|501.48|505.52|501.42|506.43|502.33|504.97|500.87|424
1629391500000|2021-08-19 16:45:00|505.47|501.37|504.75|500.65|506.51|502.41|504.72|500.62|534
1629391800000|2021-08-19 16:50:00|504.76|500.66|503.19|499.09|505.31|501.21|502.93|498.83|518
1629392100000|2021-08-19 16:55:00|503.2|499.1|501|496.9|503.64|499.54|500.49|496.39|543
1629392400000|2021-08-19 17:00:00|501.01|496.91|503.17|499.07|504.36|500.26|501|496.9|680
1629392700000|2021-08-19 17:05:00|503.13|499.03|499.44|495.34|503.17|499.07|499.44|495.34|744
1629393000000|2021-08-19 17:10:00|499.54|495.44|500.35|496.25|500.85|496.75|499.25|495.15|655
1629393300000|2021-08-19 17:15:00|500.36|496.26|501.17|497.07|502.01|497.91|500.03|495.93|552
1629393600000|2021-08-19 17:20:00|501.15|497.05|501.69|497.59|502.62|498.52|501.14|497.04|588
1629393900000|2021-08-19 17:25:00|501.71|497.61|502.25|498.15|503.4|499.3|501.66|497.56|561
1629394200000|2021-08-19 17:30:00|502.32|498.22|503.08|498.98|503.19|499.09|502.32|498.22|501
1629394500000|2021-08-19 17:35:00|503.1|499|502.76|498.66|503.4|499.3|502.09|497.99|474
1629394800000|2021-08-19 17:40:00|502.79|498.69|502.05|497.95|502.8|498.7|500.59|496.49|629
1629395100000|2021-08-19 17:45:00|502.02|497.92|503.15|499.05|503.25|499.15|501.99|497.89|440
1629395400000|2021-08-19 17:50:00|503.14|499.04|504.3|500.2|504.5|500.4|502.61|498.51|489
1629395700000|2021-08-19 17:55:00|504.34|500.24|509.12|505.02|510.27|506.17|503.63|499.53|649
1629396000000|2021-08-19 18:00:00|509.11|505.01|506.39|502.29|510.12|506.02|506.09|501.99|728
1629396300000|2021-08-19 18:05:00|506.42|502.32|506.34|502.24|507.95|503.85|505.89|501.79|624
1629396600000|2021-08-19 18:10:00|506.35|502.25|507.29|503.19|507.82|503.72|506.22|502.12|541
1629396900000|2021-08-19 18:15:00|507.35|503.25|509.98|505.88|510.64|506.54|507.3|503.2|640
1629397200000|2021-08-19 18:20:00|509.96|505.86|509.32|505.22|510.23|506.13|507.79|503.69|689
1629397500000|2021-08-19 18:25:00|509.3|505.2|514.33|510.23|515.9|511.8|509.05|504.95|596
1629397800000|2021-08-19 18:30:00|514.32|510.22|515.79|511.69|516.77|512.67|514.27|510.17|439
1629398100000|2021-08-19 18:35:00|515.69|511.59|514.16|510.06|516|511.9|512.72|508.62|464
1629398400000|2021-08-19 18:40:00|514.35|510.25|515.24|511.14|515.27|511.17|513.28|509.18|707
1629398700000|2021-08-19 18:45:00|515.25|511.15|514.46|510.36|516.65|512.55|513.62|509.52|789
1629399000000|2021-08-19 18:50:00|514.47|510.37|517.5|513.4|518.01|513.91|514.33|510.23|708
1629399300000|2021-08-19 18:55:00|517.52|513.42|516.89|512.79|517.94|513.84|516.22|512.12|718
1629399600000|2021-08-19 19:00:00|516.88|512.78|517.45|513.35|518.38|514.28|516.75|512.65|694
1629399900000|2021-08-19 19:05:00|517.44|513.34|517.56|513.46|518.75|514.65|516.89|512.79|706
1629400200000|2021-08-19 19:10:00|517.53|513.43|517.28|513.18|518.35|514.25|516.78|512.68|700
1629400500000|2021-08-19 19:15:00|517.31|513.21|516.82|512.72|518.6|514.5|516.78|512.68|608
1629400800000|2021-08-19 19:20:00|516.9|512.8|517.11|513.01|517.45|513.35|516.58|512.48|536
1629401100000|2021-08-19 19:25:00|517.08|512.98|517.9|513.8|518.17|514.07|516.89|512.79|654
1629401400000|2021-08-19 19:30:00|517.87|513.77|517.76|513.66|518.25|514.15|517.1|513|489
1629401700000|2021-08-19 19:35:00|517.71|513.61|518.1|514|518.66|514.56|517.52|513.42|545
1629402000000|2021-08-19 19:40:00|518.09|513.99|518.74|514.64|518.97|514.87|518.09|513.99|544
1629402300000|2021-08-19 19:45:00|518.79|514.69|516.47|512.37|518.9|514.8|515.25|511.15|672
1629402600000|2021-08-19 19:50:00|516.46|512.36|517.65|513.55|518.07|513.97|516.16|512.06|572
1629402900000|2021-08-19 19:55:00|517.68|513.58|517.64|513.54|518.22|514.12|516.78|512.68|548
1629403200000|2021-08-19 20:00:00|517.75|513.65|517.56|513.46|520.93|516.83|516.96|512.86|843
1629403500000|2021-08-19 20:05:00|517.51|513.41|518.16|514.06|519.03|514.93|517.15|513.05|769
1629403800000|2021-08-19 20:10:00|518.19|514.09|514|509.9|518.35|514.25|513.62|509.52|653
1629404100000|2021-08-19 20:15:00|514.2|510.1|515.39|511.29|516.44|512.34|514.2|510.1|732
1629404400000|2021-08-19 20:20:00|515.36|511.26|517.11|513.01|517.42|513.32|515.11|511.01|620
1629404700000|2021-08-19 20:25:00|517.1|513|516.7|512.6|517.7|513.6|516.7|512.6|561
1629405000000|2021-08-19 20:30:00|516.75|512.65|520.91|516.81|521.15|517.05|516.75|512.65|701
1629405300000|2021-08-19 20:35:00|520.95|516.85|520.53|516.43|521.36|517.26|520.05|515.95|530
1629405600000|2021-08-19 20:40:00|520.52|516.42|521.2|517.1|521.44|517.34|519.66|515.56|608
1629405900000|2021-08-19 20:45:00|521.25|517.15|518.2|514.1|521.32|517.22|518.15|514.05|654
1629406200000|2021-08-19 20:50:00|518.22|514.12|519.9|515.8|520.36|516.26|518.2|514.1|633
1629406500000|2021-08-19 20:55:00|519.95|515.85|520.78|516.68|521.03|516.93|519.89|515.79|588
1629406800000|2021-08-19 21:00:00|520.75|516.65|519.26|515.16|521.27|517.17|518.81|514.71|575
1629407100000|2021-08-19 21:05:00|519.27|515.17|519.28|515.18|521.11|517.01|518.98|514.88|630
1629407400000|2021-08-19 21:10:00|519.29|515.19|518.37|514.27|519.9|515.8|518.29|514.19|571
1629407700000|2021-08-19 21:15:00|518.38|514.28|519.7|515.6|520.43|516.33|518.38|514.28|582
1629408000000|2021-08-19 21:20:00|519.76|515.66|519.45|515.35|519.96|515.86|518.74|514.64|465
1629408300000|2021-08-19 21:25:00|519.41|515.31|520.92|516.82|520.96|516.86|519.41|515.31|344
1629408600000|2021-08-19 21:30:00|520.94|516.84|521.3|517.2|521.39|517.29|520.9|516.8|373
1629408900000|2021-08-19 21:35:00|521.31|517.21|520.4|516.3|521.97|517.87|520.4|516.3|426
1629409200000|2021-08-19 21:40:00|520.38|516.28|521.04|516.94|521.05|516.95|518.7|514.6|400
1629409500000|2021-08-19 21:45:00|521.03|516.93|522.36|518.26|522.38|518.28|521|516.9|477
1629409800000|2021-08-19 21:50:00|522.37|518.27|522|517.9|522.53|518.43|520.81|516.71|514
1629410100000|2021-08-19 21:55:00|521.99|517.89|522.2|518.1|522.49|518.39|521.44|517.34|537
1629410400000|2021-08-19 22:00:00|522.19|518.09|524.12|520.02|524.96|520.86|522.07|517.97|425
1629410700000|2021-08-19 22:05:00|524.15|520.05|522.3|518.2|524.65|520.55|522.18|518.08|518
1629411000000|2021-08-19 22:10:00|522.26|518.16|520.95|516.85|522.52|518.42|520.44|516.34|467
1629411300000|2021-08-19 22:15:00|520.93|516.83|516.99|512.89|520.94|516.84|516.97|512.87|628
1629411600000|2021-08-19 22:20:00|517.1|513|521.95|517.85|522.19|518.09|516.99|512.89|661
1629411900000|2021-08-19 22:25:00|521.93|517.83|522.49|518.39|523.02|518.92|521.1|517|610
1629412200000|2021-08-19 22:30:00|522.48|518.38|520.26|516.16|522.81|518.71|520.21|516.11|575
1629412500000|2021-08-19 22:35:00|520.23|516.13|519.21|515.11|521.3|517.2|518.86|514.76|552
1629412800000|2021-08-19 22:40:00|519.2|515.1|518.32|514.22|520.34|516.24|518.3|514.2|418
1629413100000|2021-08-19 22:45:00|518.33|514.23|519.8|515.7|520.33|516.23|518.27|514.17|467
1629413400000|2021-08-19 22:50:00|519.87|515.77|521.31|517.21|521.61|517.51|519.6|515.5|506
1629413700000|2021-08-19 22:55:00|521.35|517.25|525.13|521.03|525.25|521.15|521.27|517.17|554
1629414000000|2021-08-19 23:00:00|525.25|521.15|525.88|521.78|526.67|522.57|523.72|519.62|777
1629414300000|2021-08-19 23:05:00|525.85|521.75|522.55|518.45|525.85|521.75|522.15|518.05|618
1629414600000|2021-08-19 23:10:00|522.52|518.42|523.44|519.34|525.06|520.96|522.46|518.36|693
1629414900000|2021-08-19 23:15:00|523.45|519.35|522.74|518.64|524.64|520.54|522.54|518.44|616
1629415200000|2021-08-19 23:20:00|522.77|518.67|523.11|519.01|523.24|519.14|522.17|518.07|595
1629415500000|2021-08-19 23:25:00|523.1|519|523.95|519.85|524.01|519.91|522.13|518.03|522
1629415800000|2021-08-19 23:30:00|524|519.9|524.44|520.34|524.81|520.71|522.7|518.6|640
1629416100000|2021-08-19 23:35:00|524.42|520.32|525.25|521.15|525.55|521.45|523.85|519.75|494
1629416400000|2021-08-19 23:40:00|525.28|521.18|526.15|522.05|526.33|522.23|524.79|520.69|613
1629416700000|2021-08-19 23:45:00|526.13|522.03|525.44|521.34|526.14|522.04|524.05|519.95|659
1629417000000|2021-08-19 23:50:00|525.5|521.4|525.88|521.78|526.14|522.04|523.53|519.43|632
1629417300000|2021-08-19 23:55:00|525.87|521.77|527.57|523.47|527.84|523.74|525.75|521.65|621
1629417600000|2021-08-20 00:00:00|527.56|523.46|525.42|521.32|528.68|524.58|524.44|520.34|893
1629417900000|2021-08-20 00:05:00|525.45|521.35|524.15|520.05|525.84|521.74|523.37|519.27|701
1629418200000|2021-08-20 00:10:00|524.18|520.08|525.57|521.47|528.81|524.71|524.09|519.99|733
1629418500000|2021-08-20 00:15:00|525.59|521.49|529.09|524.99|529.09|524.99|524.4|520.3|631
1629418800000|2021-08-20 00:20:00|529.19|525.09|530.26|526.16|533.2|529.1|528.48|524.38|925
1629419100000|2021-08-20 00:25:00|530.23|526.13|532.58|528.48|532.78|528.68|530.02|525.92|789
1629419400000|2021-08-20 00:30:00|532.54|528.44|534.15|530.05|535.63|531.53|532.3|528.2|907
1629419700000|2021-08-20 00:35:00|534.17|530.07|533.55|529.45|534.81|530.71|532.7|528.6|633
1629420000000|2021-08-20 00:40:00|533.51|529.41|531.88|527.78|533.71|529.61|530.24|526.14|730
1629420300000|2021-08-20 00:45:00|531.89|527.79|530.96|526.86|534.45|530.35|530.48|526.38|861
1629420600000|2021-08-20 00:50:00|531.18|527.08|527.51|523.41|531.29|527.19|527.5|523.4|790
1629420900000|2021-08-20 00:55:00|527.48|523.38|528.04|523.94|528.5|524.4|527.48|523.38|696
1629421200000|2021-08-20 01:00:00|528.08|523.98|525.26|521.16|528.44|524.34|525.22|521.12|664
1629421500000|2021-08-20 01:05:00|525.27|521.17|524.57|520.47|526.82|522.72|524.3|520.2|734
1629421800000|2021-08-20 01:10:00|524.56|520.46|525.85|521.75|527.04|522.94|524.33|520.23|626
1629422100000|2021-08-20 01:15:00|525.83|521.73|526.5|522.4|526.95|522.85|525.76|521.66|605
1629422400000|2021-08-20 01:20:00|526.46|522.36|528.01|523.91|528.48|524.38|526.4|522.3|526
1629422700000|2021-08-20 01:25:00|528.08|523.98|525.9|521.8|528.08|523.98|525.69|521.59|588
1629423000000|2021-08-20 01:30:00|525.94|521.84|527.23|523.13|527.74|523.64|525.91|521.81|554
1629423300000|2021-08-20 01:35:00|527.2|523.1|527.01|522.91|527.91|523.81|526.39|522.29|710
1629423600000|2021-08-20 01:40:00|526.95|522.85|526.88|522.78|527.4|523.3|526.1|522|532
1629423900000|2021-08-20 01:45:00|526.87|522.77|525.9|521.8|526.88|522.78|525.69|521.59|362
1629424200000|2021-08-20 01:50:00|525.89|521.79|526.76|522.66|527.76|523.66|525.89|521.79|546
1629424500000|2021-08-20 01:55:00|526.73|522.63|528.24|524.14|528.48|524.38|526.73|522.63|552
1629424800000|2021-08-20 02:00:00|528.25|524.15|527.61|523.51|528.54|524.44|527.5|523.4|561
1629425100000|2021-08-20 02:05:00|527.53|523.43|526.4|522.3|528.18|524.08|526.39|522.29|546
1629425400000|2021-08-20 02:10:00|526.33|522.23|525.95|521.85|526.65|522.55|525.77|521.67|518
1629425700000|2021-08-20 02:15:00|526|521.9|524.82|520.72|526.72|522.62|524.8|520.7|422
1629426000000|2021-08-20 02:20:00|524.79|520.69|526.21|522.11|526.62|522.52|524.79|520.69|445
1629426300000|2021-08-20 02:25:00|526.24|522.14|526.79|522.69|527.56|523.46|526.24|522.14|486
1629426600000|2021-08-20 02:30:00|526.83|522.73|526.58|522.48|527.95|523.85|526.4|522.3|600
1629426900000|2021-08-20 02:35:00|526.55|522.45|526.18|522.08|527.63|523.53|525.95|521.85|604
1629427200000|2021-08-20 02:40:00|526.17|522.07|526.51|522.41|526.95|522.85|525.61|521.51|558
1629427500000|2021-08-20 02:45:00|526.54|522.44|526.8|522.7|527.29|523.19|526.15|522.05|585
1629427800000|2021-08-20 02:50:00|526.85|522.75|525.03|520.93|526.85|522.75|524.56|520.46|632
1629428100000|2021-08-20 02:55:00|525.09|520.99|525.29|521.19|525.8|521.7|524.43|520.33|576
1629428400000|2021-08-20 03:00:00|525.24|521.14|524.48|520.38|526.11|522.01|524.1|520|519
1629428700000|2021-08-20 03:05:00|524.5|520.4|523.41|519.31|525.32|521.22|523.4|519.3|545
1629429000000|2021-08-20 03:10:00|523.38|519.28|523.78|519.68|524.17|520.07|522.64|518.54|642
1629429300000|2021-08-20 03:15:00|523.8|519.7|522.85|518.75|524.57|520.47|522.68|518.58|534
1629429600000|2021-08-20 03:20:00|522.75|518.65|521.11|517.01|523.24|519.14|520.71|516.61|588
1629429900000|2021-08-20 03:25:00|521.13|517.03|521.29|517.19|522.74|518.64|521|516.9|540
1629430200000|2021-08-20 03:30:00|521.27|517.17|522.99|518.89|524.28|520.18|521.18|517.08|619
1629430500000|2021-08-20 03:35:00|523.06|518.96|524.21|520.11|524.32|520.22|523.05|518.95|555
1629430800000|2021-08-20 03:40:00|524.22|520.12|523.83|519.73|526.25|522.15|523.12|519.02|560
1629431100000|2021-08-20 03:45:00|523.84|519.74|523.5|519.4|524.4|520.3|523.5|519.4|405
1629431400000|2021-08-20 03:50:00|523.51|519.41|522.4|518.3|523.57|519.47|522.31|518.21|524
1629431700000|2021-08-20 03:55:00|522.39|518.29|522.44|518.34|522.98|518.88|522.19|518.09|461
1629432000000|2021-08-20 04:00:00|522.43|518.33|521.81|517.71|523.51|519.41|521.46|517.36|577
1629432300000|2021-08-20 04:05:00|521.84|517.74|523.53|519.43|523.67|519.57|521.81|517.71|515
1629432600000|2021-08-20 04:10:00|523.54|519.44|523.81|519.71|525.56|521.46|523.48|519.38|638
1629432900000|2021-08-20 04:15:00|523.79|519.69|526.32|522.22|526.54|522.44|523.55|519.45|534
1629433200000|2021-08-20 04:20:00|526.23|522.13|524.75|520.65|526.23|522.13|523.97|519.87|518
1629433500000|2021-08-20 04:25:00|524.77|520.67|523.62|519.52|524.81|520.71|523.35|519.25|330
1629433800000|2021-08-20 04:30:00|523.61|519.51|524.07|519.97|524.85|520.75|523.26|519.16|433
1629434100000|2021-08-20 04:35:00|524.02|519.92|523.65|519.55|524.11|520.01|522.59|518.49|483
1629434400000|2021-08-20 04:40:00|523.64|519.54|524.32|520.22|524.34|520.24|523.23|519.13|454
1629434700000|2021-08-20 04:45:00|524.33|520.23|524.07|519.97|524.61|520.51|523.39|519.29|428
1629435000000|2021-08-20 04:50:00|524.08|519.98|525.66|521.56|525.7|521.6|524.07|519.97|471
1629435300000|2021-08-20 04:55:00|525.62|521.52|525.58|521.48|525.8|521.7|523.98|519.88|554
1629435600000|2021-08-20 05:00:00|525.59|521.49|524.62|520.52|525.8|521.7|524.37|520.27|673
1629435900000|2021-08-20 05:05:00|524.64|520.54|523.04|518.94|524.73|520.63|522.86|518.76|569
1629436200000|2021-08-20 05:10:00|523.12|519.02|521.94|517.84|523.12|519.02|521.41|517.31|567
1629436500000|2021-08-20 05:15:00|521.96|517.86|523.25|519.15|524.41|520.31|521.94|517.84|444
1629436800000|2021-08-20 05:20:00|523.26|519.16|523.53|519.43|523.73|519.63|522.19|518.09|409
1629437100000|2021-08-20 05:25:00|523.56|519.46|524.24|520.14|524.71|520.61|523.2|519.1|471
1629437400000|2021-08-20 05:30:00|524.27|520.17|525.75|521.65|525.9|521.8|523.58|519.48|529
1629437700000|2021-08-20 05:35:00|525.92|521.82|525.78|521.68|525.97|521.87|524.71|520.61|609
1629438000000|2021-08-20 05:40:00|525.79|521.69|527.23|523.13|527.87|523.77|525.7|521.6|578
1629438300000|2021-08-20 05:45:00|527.19|523.09|525.69|521.59|527.37|523.27|525.63|521.53|552
1629438600000|2021-08-20 05:50:00|525.7|521.6|528.03|523.93|528.12|524.02|525.7|521.6|580
1629438900000|2021-08-20 05:55:00|528.04|523.94|529.1|525|529.18|525.08|527.98|523.88|613
1629439200000|2021-08-20 06:00:00|529.09|524.99|527.7|523.6|529.63|525.53|527.54|523.44|522
1629439500000|2021-08-20 06:05:00|527.74|523.64|528.6|524.5|529.05|524.95|527.73|523.63|593
1629439800000|2021-08-20 06:10:00|528.59|524.49|529.15|525.05|529.25|525.15|528.24|524.14|561
1629440100000|2021-08-20 06:15:00|529.13|525.03|528.98|524.88|529.3|525.2|527.98|523.88|468
1629440400000|2021-08-20 06:20:00|528.97|524.87|528.17|524.07|529|524.9|527.97|523.87|415
1629440700000|2021-08-20 06:25:00|528.19|524.09|527.94|523.84|528.3|524.2|527.43|523.33|498
1629441000000|2021-08-20 06:30:00|527.99|523.89|525.78|521.68|528|523.9|525.62|521.52|573
1629441300000|2021-08-20 06:35:00|525.73|521.63|525.63|521.53|526.3|522.2|525.08|520.98|461
1629441600000|2021-08-20 06:40:00|525.69|521.59|525.2|521.1|526.02|521.92|524.82|520.72|546
1629441900000|2021-08-20 06:45:00|525.18|521.08|526.91|522.81|527.06|522.96|524.87|520.77|550
1629442200000|2021-08-20 06:50:00|526.92|522.82|527.18|523.08|527.47|523.37|526.68|522.58|505
1629442500000|2021-08-20 06:55:00|527.19|523.09|527.98|523.88|528.02|523.92|526.93|522.83|489
1629442800000|2021-08-20 07:00:00|527.93|523.83|528.18|524.08|528.33|524.23|526.64|522.54|590
1629443100000|2021-08-20 07:05:00|528.19|524.09|527.3|523.2|528.19|524.09|526.37|522.27|576
1629443400000|2021-08-20 07:10:00|527.31|523.21|526.4|522.3|527.32|523.22|526.3|522.2|464
1629443700000|2021-08-20 07:15:00|526.42|522.32|532.05|527.95|532.49|528.39|526.14|522.04|716
1629444000000|2021-08-20 07:20:00|531.77|527.67|529.2|525.1|532.26|528.16|529.19|525.09|716
1629444300000|2021-08-20 07:25:00|529.19|525.09|529.01|524.91|529.56|525.46|528.78|524.68|573
1629444600000|2021-08-20 07:30:00|529.05|524.95|525.35|521.25|529.21|525.11|525.11|521.01|672
1629444900000|2021-08-20 07:35:00|525.34|521.24|524.08|519.98|525.34|521.24|524.08|519.98|687
1629445200000|2021-08-20 07:40:00|524.05|519.95|525.89|521.79|525.96|521.86|523.93|519.83|620
1629445500000|2021-08-20 07:45:00|525.96|521.86|523.88|519.78|525.96|521.86|523.12|519.02|697
1629445800000|2021-08-20 07:50:00|523.93|519.83|523.18|519.08|525.33|521.23|522.97|518.87|754
1629446100000|2021-08-20 07:55:00|523.21|519.11|524.36|520.26|524.36|520.26|523.16|519.06|621
1629446400000|2021-08-20 08:00:00|524.38|520.28|526.12|522.02|526.46|522.36|524.23|520.13|632
1629446700000|2021-08-20 08:05:00|526.07|521.97|523.11|519.01|526.35|522.25|523.1|519|678
1629447000000|2021-08-20 08:10:00|523.15|519.05|520.97|516.87|523.31|519.21|520.81|516.71|670
1629447300000|2021-08-20 08:15:00|520.98|516.88|523.24|519.14|523.99|519.89|520.98|516.88|691
1629447600000|2021-08-20 08:20:00|523.21|519.11|524.25|520.15|524.95|520.85|523.21|519.11|534
1629447900000|2021-08-20 08:25:00|524.24|520.14|524.29|520.19|524.64|520.54|524.11|520.01|414
1629448200000|2021-08-20 08:30:00|524.28|520.18|523.6|519.5|524.48|520.38|523.43|519.33|485
1629448500000|2021-08-20 08:35:00|523.61|519.51|522.81|518.71|525.01|520.91|521.94|517.84|687
1629448800000|2021-08-20 08:40:00|522.84|518.74|521.69|517.59|523.65|519.55|521.52|517.42|584
1629449100000|2021-08-20 08:45:00|521.68|517.58|522.55|518.45|523.31|519.21|521.1|517|645
1629449400000|2021-08-20 08:50:00|522.6|518.5|523.86|519.76|525.25|521.15|522.59|518.49|588
1629449700000|2021-08-20 08:55:00|523.84|519.74|525.15|521.05|525.22|521.12|523.83|519.73|517
1629450000000|2021-08-20 09:00:00|525.11|521.01|525.38|521.28|525.7|521.6|524.9|520.8|608
1629450300000|2021-08-20 09:05:00|525.39|521.29|526.27|522.17|526.34|522.24|524.81|520.71|509
1629450600000|2021-08-20 09:10:00|526.25|522.15|525.42|521.32|526.61|522.51|523.98|519.88|701
1629450900000|2021-08-20 09:15:00|525.45|521.35|524.68|520.58|525.61|521.51|524.5|520.4|510
1629451200000|2021-08-20 09:20:00|524.69|520.59|525.31|521.21|525.52|521.42|524.15|520.05|557
1629451500000|2021-08-20 09:25:00|525.3|521.2|527.69|523.59|528.06|523.96|524.5|520.4|591
1629451800000|2021-08-20 09:30:00|527.7|523.6|527.8|523.7|527.83|523.73|525.32|521.22|643
1629452100000|2021-08-20 09:35:00|527.76|523.66|527.7|523.6|527.85|523.75|526.62|522.52|567
1629452400000|2021-08-20 09:40:00|527.63|523.53|527.03|522.93|527.63|523.53|526.65|522.55|576
1629452700000|2021-08-20 09:45:00|527.04|522.94|527.48|523.38|527.7|523.6|526.98|522.88|571
1629453000000|2021-08-20 09:50:00|527.47|523.37|528.38|524.28|529.05|524.95|527.41|523.31|552
1629453300000|2021-08-20 09:55:00|528.4|524.3|529.02|524.92|529.22|525.12|528.03|523.93|540
1629453600000|2021-08-20 10:00:00|529.06|524.96|527.7|523.6|529.06|524.96|527.7|523.6|523
1629453900000|2021-08-20 10:05:00|527.68|523.58|526.7|522.6|527.71|523.61|526.21|522.11|529
1629454200000|2021-08-20 10:10:00|526.68|522.58|527.45|523.35|527.62|523.52|526.31|522.21|419
1629454500000|2021-08-20 10:15:00|527.36|523.26|528.39|524.29|528.61|524.51|527.2|523.1|500
1629454800000|2021-08-20 10:20:00|528.38|524.28|528.57|524.47|528.62|524.52|527.51|523.41|553
1629455100000|2021-08-20 10:25:00|528.72|524.62|528.49|524.39|529|524.9|527.82|523.72|551
1629455400000|2021-08-20 10:30:00|528.44|524.34|529.04|524.94|529.14|525.04|527.88|523.78|467
1629455700000|2021-08-20 10:35:00|529.07|524.97|529.84|525.74|530.27|526.17|528.83|524.73|578
1629456000000|2021-08-20 10:40:00|529.82|525.72|528.68|524.58|530.12|526.02|528.28|524.18|688
1629456300000|2021-08-20 10:45:00|528.66|524.56|528.19|524.09|528.93|524.83|527.45|523.35|563
1629456600000|2021-08-20 10:50:00|528.2|524.1|527.94|523.84|528.28|524.18|527.6|523.5|546
1629456900000|2021-08-20 10:55:00|527.93|523.83|528.17|524.07|528.41|524.31|527.31|523.21|426
1629457200000|2021-08-20 11:00:00|528.19|524.09|526.73|522.63|528.2|524.1|525.88|521.78|566
1629457500000|2021-08-20 11:05:00|526.69|522.59|525.85|521.75|526.81|522.71|525.3|521.2|619
1629457800000|2021-08-20 11:10:00|525.86|521.76|525.25|521.15|526.3|522.2|524.88|520.78|458
1629458100000|2021-08-20 11:15:00|525.26|521.16|526.15|522.05|526.33|522.23|524.36|520.26|531
1629458400000|2021-08-20 11:20:00|526.14|522.04|526.61|522.51|526.89|522.79|525.68|521.58|543
1629458700000|2021-08-20 11:25:00|526.6|522.5|526.19|522.09|526.62|522.52|525.2|521.1|542
1629459000000|2021-08-20 11:30:00|526.18|522.08|523.9|519.8|526.63|522.53|523.63|519.53|538
1629459300000|2021-08-20 11:35:00|523.95|519.85|524.71|520.61|524.86|520.76|523.88|519.78|631
1629459600000|2021-08-20 11:40:00|524.72|520.62|524.23|520.13|525.32|521.22|524.01|519.91|584
1629459900000|2021-08-20 11:45:00|524.24|520.14|523.41|519.31|524.24|520.14|523.09|518.99|579
1629460200000|2021-08-20 11:50:00|523.4|519.3|523.41|519.31|524.24|520.14|522.82|518.72|690
1629460500000|2021-08-20 11:55:00|523.42|519.32|523.89|519.79|524.53|520.43|523.4|519.3|505
1629460800000|2021-08-20 12:00:00|523.9|519.8|524.71|520.61|525.61|521.51|523.23|519.13|667
1629461100000|2021-08-20 12:05:00|524.72|520.62|524.52|520.42|524.79|520.69|523.76|519.66|543
1629461400000|2021-08-20 12:10:00|524.53|520.43|525.44|521.34|525.51|521.41|524.45|520.35|589
1629461700000|2021-08-20 12:15:00|525.42|521.32|525.38|521.28|525.46|521.36|524.72|520.62|526
1629462000000|2021-08-20 12:20:00|525.37|521.27|527.33|523.23|527.42|523.32|524.81|520.71|583
1629462300000|2021-08-20 12:25:00|527.36|523.26|528.08|523.98|528.08|523.98|526.75|522.65|522
1629462600000|2021-08-20 12:30:00|528.06|523.96|527.51|523.41|528.07|523.97|527.4|523.3|400
1629462900000|2021-08-20 12:35:00|527.55|523.45|526.85|522.75|527.63|523.53|526.83|522.73|481
1629463200000|2021-08-20 12:40:00|526.84|522.74|525.95|521.85|527.2|523.1|525.88|521.78|422
1629463500000|2021-08-20 12:45:00|525.9|521.8|527.87|523.77|528.03|523.93|524.62|520.52|582
1629463800000|2021-08-20 12:50:00|527.94|523.84|529.01|524.91|529.76|525.66|527.15|523.05|678
1629464100000|2021-08-20 12:55:00|528.94|524.84|527.97|523.87|529.09|524.99|527.79|523.69|525
1629464400000|2021-08-20 13:00:00|527.95|523.85|528.33|524.23|528.94|524.84|527.76|523.66|647
1629464700000|2021-08-20 13:05:00|528.34|524.24|528.47|524.37|528.73|524.63|527.96|523.86|539
1629465000000|2021-08-20 13:10:00|528.43|524.33|529.97|525.87|530.02|525.92|528.43|524.33|400
1629465300000|2021-08-20 13:15:00|529.95|525.85|529.28|525.18|529.95|525.85|528.93|524.83|555
1629465600000|2021-08-20 13:20:00|529.26|525.16|530.37|526.27|530.4|526.3|529|524.9|569
1629465900000|2021-08-20 13:25:00|530.38|526.28|531.33|527.23|532.26|528.16|530.3|526.2|546
1629466200000|2021-08-20 13:30:00|531.22|527.12|533.83|529.73|533.83|529.73|530.62|526.52|497
1629466500000|2021-08-20 13:35:00|533.85|529.75|532.8|528.7|534.17|530.07|532.49|528.39|749
1629466800000|2021-08-20 13:40:00|532.78|528.68|534.92|530.82|534.92|530.82|532.59|528.49|553
1629467100000|2021-08-20 13:45:00|534.75|530.65|538.6|534.5|539.14|535.04|533.69|529.59|777
1629467400000|2021-08-20 13:50:00|538.58|534.48|538.4|534.3|539.22|535.12|536.77|532.67|772
1629467700000|2021-08-20 13:55:00|538.39|534.29|536.19|532.09|538.65|534.55|536.13|532.03|628
1629468000000|2021-08-20 14:00:00|536.33|532.23|535.63|531.53|536.33|532.23|534.55|530.45|683
1629468300000|2021-08-20 14:05:00|535.61|531.51|535.68|531.58|535.81|531.71|534.47|530.37|641
1629468600000|2021-08-20 14:10:00|535.67|531.57|535.29|531.19|536.55|532.45|534.75|530.65|737
1629468900000|2021-08-20 14:15:00|535.3|531.2|537.65|533.55|538.18|534.08|535.3|531.2|665
1629469200000|2021-08-20 14:20:00|537.66|533.56|536.73|532.63|538.53|534.43|536.58|532.48|747
1629469500000|2021-08-20 14:25:00|536.75|532.65|536.91|532.81|538.14|534.04|535.96|531.86|794
1629469800000|2021-08-20 14:30:00|536.95|532.85|536.48|532.38|537.26|533.16|535.67|531.57|652
1629470100000|2021-08-20 14:35:00|536.49|532.39|539.9|535.8|539.99|535.89|535.97|531.87|481
1629470400000|2021-08-20 14:40:00|539.91|535.81|543.48|539.38|543.75|539.65|539.25|535.15|616
1629470700000|2021-08-20 14:45:00|543.49|539.39|543.01|538.91|545.22|541.12|542.35|538.25|544
1629471000000|2021-08-20 14:50:00|542.88|538.78|543.17|539.07|544.45|540.35|542.54|538.44|659
1629471300000|2021-08-20 14:55:00|543.16|539.06|542.6|538.5|543.5|539.4|541.49|537.39|804
1629471600000|2021-08-20 15:00:00|542.58|538.48|539.7|535.6|543.32|539.22|537.6|533.5|844
1629471900000|2021-08-20 15:05:00|539.72|535.62|537.9|533.8|539.84|535.74|537.9|533.8|708
1629472200000|2021-08-20 15:10:00|537.91|533.81|538.79|534.69|539.43|535.33|537.58|533.48|732
1629472500000|2021-08-20 15:15:00|538.81|534.71|540.63|536.53|540.93|536.83|538.62|534.52|559
1629472800000|2021-08-20 15:20:00|540.62|536.52|541.37|537.27|541.44|537.34|540.42|536.32|578
1629473100000|2021-08-20 15:25:00|541.33|537.23|541.35|537.25|541.65|537.55|540.63|536.53|549
1629473400000|2021-08-20 15:30:00|541.25|537.15|540.99|536.89|541.25|537.15|539.6|535.5|519
1629473700000|2021-08-20 15:35:00|541|536.9|541.47|537.37|541.54|537.44|540.05|535.95|618
1629474000000|2021-08-20 15:40:00|541.52|537.42|541.2|537.1|541.52|537.42|540.86|536.76|624
1629474300000|2021-08-20 15:45:00|541.19|537.09|542.21|538.11|542.33|538.23|540.7|536.6|567
1629474600000|2021-08-20 15:50:00|542.2|538.1|541.94|537.84|542.46|538.36|540.8|536.7|576
1629474900000|2021-08-20 15:55:00|541.95|537.85|543.45|539.35|544.21|540.11|541.95|537.85|657
1629475200000|2021-08-20 16:00:00|543.35|539.25|543.25|539.15|545.78|541.68|543.1|539|752
1629475500000|2021-08-20 16:05:00|543.2|539.1|545.6|541.5|546.37|542.27|542.79|538.69|682
1629475800000|2021-08-20 16:10:00|545.55|541.45|546.03|541.93|546.96|542.86|545.49|541.39|673
1629476100000|2021-08-20 16:15:00|545.96|541.86|546.47|542.37|546.65|542.55|545.02|540.92|692
1629476400000|2021-08-20 16:20:00|546.48|542.38|545.9|541.8|546.58|542.48|544.46|540.36|562
1629476700000|2021-08-20 16:25:00|545.85|541.75|547.22|543.12|547.22|543.12|544.79|540.69|513
1629477000000|2021-08-20 16:30:00|547.23|543.13|544.05|539.95|547.62|543.52|543.35|539.25|825
1629477300000|2021-08-20 16:35:00|544.06|539.96|542.52|538.42|544.49|540.39|541.63|537.53|627
1629477600000|2021-08-20 16:40:00|542.47|538.37|542.89|538.79|543.4|539.3|542.47|538.37|556
1629477900000|2021-08-20 16:45:00|542.81|538.71|538.97|534.87|542.9|538.8|538.95|534.85|678
1629478200000|2021-08-20 16:50:00|538.55|534.45|540.41|536.31|540.84|536.74|538.22|534.12|708
1629478500000|2021-08-20 16:55:00|540.38|536.28|540.9|536.8|541.37|537.27|540.38|536.28|589
1629478800000|2021-08-20 17:00:00|540.88|536.78|540.83|536.73|541.48|537.38|540.72|536.62|613
1629479100000|2021-08-20 17:05:00|540.81|536.71|541.59|537.49|542.45|538.35|540.74|536.64|593
1629479400000|2021-08-20 17:10:00|541.62|537.52|540.4|536.3|541.95|537.85|540.37|536.27|642
1629479700000|2021-08-20 17:15:00|540.37|536.27|542.09|537.99|542.2|538.1|540.32|536.22|530
1629480000000|2021-08-20 17:20:00|542.07|537.97|540.61|536.51|542.09|537.99|540.4|536.3|514
1629480300000|2021-08-20 17:25:00|540.63|536.53|539.4|535.3|540.74|536.64|538.8|534.7|701
1629480600000|2021-08-20 17:30:00|539.41|535.31|538.97|534.87|540.38|536.28|538.92|534.82|586
1629480900000|2021-08-20 17:35:00|538.95|534.85|538.65|534.55|539.84|535.74|538.55|534.45|492
1629481200000|2021-08-20 17:40:00|538.6|534.5|539.01|534.91|539.66|535.56|538.6|534.5|504
1629481500000|2021-08-20 17:45:00|539|534.9|539.3|535.2|540.2|536.1|538.97|534.87|517
1629481800000|2021-08-20 17:50:00|539.44|535.34|539.97|535.87|540.93|536.83|539.44|535.34|539
1629482100000|2021-08-20 17:55:00|539.99|535.89|539.23|535.13|540.57|536.47|539.23|535.13|414
1629482400000|2021-08-20 18:00:00|539.27|535.17|538.87|534.77|540.39|536.29|538.51|534.41|529
1629482700000|2021-08-20 18:05:00|538.86|534.76|539.55|535.45|539.77|535.67|538.85|534.75|559
1629483000000|2021-08-20 18:10:00|539.56|535.46|538.61|534.51|539.79|535.69|538.53|534.43|452
1629483300000|2021-08-20 18:15:00|538.67|534.57|538.97|534.87|541.03|536.93|538.4|534.3|520
1629483600000|2021-08-20 18:20:00|538.99|534.89|538.91|534.81|539.45|535.35|538.41|534.31|418
1629483900000|2021-08-20 18:25:00|538.87|534.77|537.15|533.05|539.4|535.3|536.6|532.5|452
1629484200000|2021-08-20 18:30:00|537.09|532.99|534.58|530.48|538|533.9|534.41|530.31|723
1629484500000|2021-08-20 18:35:00|534.57|530.47|533.17|529.07|535.53|531.43|533|528.9|716
1629484800000|2021-08-20 18:40:00|533.1|529|534.59|530.49|534.76|530.66|532.99|528.89|640
1629485100000|2021-08-20 18:45:00|534.56|530.46|535.65|531.55|535.8|531.7|534.53|530.43|566
1629485400000|2021-08-20 18:50:00|535.79|531.69|535.72|531.62|536.69|532.59|534.92|530.82|612
1629485700000|2021-08-20 18:55:00|535.76|531.66|536.12|532.02|536.91|532.81|535.15|531.05|619
1629486000000|2021-08-20 19:00:00|536.13|532.03|535.97|531.87|536.97|532.87|535.91|531.81|513
1629486300000|2021-08-20 19:05:00|535.96|531.86|536.38|532.28|536.75|532.65|534.88|530.78|547
1629486600000|2021-08-20 19:10:00|536.37|532.27|536.28|532.18|536.65|532.55|535.71|531.61|480
1629486900000|2021-08-20 19:15:00|536.3|532.2|538.33|534.23|538.8|534.7|536.04|531.94|654
1629487200000|2021-08-20 19:20:00|538.38|534.28|538.52|534.42|538.9|534.8|538.13|534.03|521
1629487500000|2021-08-20 19:25:00|538.53|534.43|537.75|533.65|538.64|534.54|537.49|533.39|485
1629487800000|2021-08-20 19:30:00|537.76|533.66|537.62|533.52|537.96|533.86|537.41|533.31|361
1629488100000|2021-08-20 19:35:00|537.59|533.49|538|533.9|538.57|534.47|537.1|533|433
1629488400000|2021-08-20 19:40:00|537.99|533.89|537.62|533.52|538.76|534.66|537.55|533.45|478
1629488700000|2021-08-20 19:45:00|537.64|533.54|537.6|533.5|537.84|533.74|536.79|532.69|409
1629489000000|2021-08-20 19:50:00|537.65|533.55|537.6|533.5|538.08|533.98|537.52|533.42|266
1629489300000|2021-08-20 19:55:00|537.78|533.68|538.39|534.29|539.44|535.34|537.73|533.63|456
1629489600000|2021-08-20 20:00:00|538.37|534.27|536.99|532.89|538.71|534.61|536.99|532.89|394
1629489900000|2021-08-20 20:05:00|536.94|532.84|535.65|531.55|536.94|532.84|535|530.9|603
1629490200000|2021-08-20 20:10:00|535.67|531.57|536.54|532.44|536.54|532.44|535.13|531.03|622
1629490500000|2021-08-20 20:15:00|536.48|532.38|537.89|533.79|538|533.9|536.29|532.19|464
1629490800000|2021-08-20 20:20:00|537.88|533.78|537.98|533.88|538.3|534.2|537.26|533.16|337
1629491100000|2021-08-20 20:25:00|537.95|533.85|540.19|536.09|540.36|536.26|537.36|533.26|541
1629491400000|2021-08-20 20:30:00|540.25|536.15|539.04|534.94|540.43|536.33|538.66|534.56|481
1629491700000|2021-08-20 20:35:00|539.03|534.93|538.3|534.2|539.07|534.97|537.9|533.8|581
1629492000000|2021-08-20 20:40:00|538.35|534.25|537.74|533.64|538.45|534.35|537.55|533.45|500
1629492300000|2021-08-20 20:45:00|537.79|533.69|537.7|533.6|538.48|534.38|537.45|533.35|505
1629492600000|2021-08-20 20:50:00|537.75|533.65|538.05|533.95|538.49|534.39|537.63|533.53|426
1629492900000|2021-08-20 20:55:00|538.01|533.91|537.82|533.72|538.24|534.14|537.56|533.46|318
1629417600000|2021-08-20 00:00:00|527.56|523.46|525.42|521.32|528.68|524.58|524.44|520.34|893
1629417900000|2021-08-20 00:05:00|525.45|521.35|524.15|520.05|525.84|521.74|523.37|519.27|701
1629418200000|2021-08-20 00:10:00|524.18|520.08|525.57|521.47|528.81|524.71|524.09|519.99|733
1629418500000|2021-08-20 00:15:00|525.59|521.49|529.09|524.99|529.09|524.99|524.4|520.3|631
1629418800000|2021-08-20 00:20:00|529.19|525.09|530.26|526.16|533.2|529.1|528.48|524.38|925
1629419100000|2021-08-20 00:25:00|530.23|526.13|532.58|528.48|532.78|528.68|530.02|525.92|789
1629419400000|2021-08-20 00:30:00|532.54|528.44|534.15|530.05|535.63|531.53|532.3|528.2|907
1629419700000|2021-08-20 00:35:00|534.17|530.07|533.55|529.45|534.81|530.71|532.7|528.6|633
1629420000000|2021-08-20 00:40:00|533.51|529.41|531.88|527.78|533.71|529.61|530.24|526.14|730
1629420300000|2021-08-20 00:45:00|531.89|527.79|530.96|526.86|534.45|530.35|530.48|526.38|861
1629420600000|2021-08-20 00:50:00|531.18|527.08|527.51|523.41|531.29|527.19|527.5|523.4|790
1629420900000|2021-08-20 00:55:00|527.48|523.38|528.04|523.94|528.5|524.4|527.48|523.38|696
1629421200000|2021-08-20 01:00:00|528.08|523.98|525.26|521.16|528.44|524.34|525.22|521.12|664
1629421500000|2021-08-20 01:05:00|525.27|521.17|524.57|520.47|526.82|522.72|524.3|520.2|734
1629421800000|2021-08-20 01:10:00|524.56|520.46|525.85|521.75|527.04|522.94|524.33|520.23|626
1629422100000|2021-08-20 01:15:00|525.83|521.73|526.5|522.4|526.95|522.85|525.76|521.66|605
1629422400000|2021-08-20 01:20:00|526.46|522.36|528.01|523.91|528.48|524.38|526.4|522.3|526
1629422700000|2021-08-20 01:25:00|528.08|523.98|525.9|521.8|528.08|523.98|525.69|521.59|588
1629423000000|2021-08-20 01:30:00|525.94|521.84|527.23|523.13|527.74|523.64|525.91|521.81|554
1629423300000|2021-08-20 01:35:00|527.2|523.1|527.01|522.91|527.91|523.81|526.39|522.29|710
1629423600000|2021-08-20 01:40:00|526.95|522.85|526.88|522.78|527.4|523.3|526.1|522|532
1629423900000|2021-08-20 01:45:00|526.87|522.77|525.9|521.8|526.88|522.78|525.69|521.59|362
1629424200000|2021-08-20 01:50:00|525.89|521.79|526.76|522.66|527.76|523.66|525.89|521.79|546
1629424500000|2021-08-20 01:55:00|526.73|522.63|528.24|524.14|528.48|524.38|526.73|522.63|552
1629424800000|2021-08-20 02:00:00|528.25|524.15|527.61|523.51|528.54|524.44|527.5|523.4|561
1629425100000|2021-08-20 02:05:00|527.53|523.43|526.4|522.3|528.18|524.08|526.39|522.29|546
1629425400000|2021-08-20 02:10:00|526.33|522.23|525.95|521.85|526.65|522.55|525.77|521.67|518
1629425700000|2021-08-20 02:15:00|526|521.9|524.82|520.72|526.72|522.62|524.8|520.7|422
1629426000000|2021-08-20 02:20:00|524.79|520.69|526.21|522.11|526.62|522.52|524.79|520.69|445
1629426300000|2021-08-20 02:25:00|526.24|522.14|526.79|522.69|527.56|523.46|526.24|522.14|486
1629426600000|2021-08-20 02:30:00|526.83|522.73|526.58|522.48|527.95|523.85|526.4|522.3|600
1629426900000|2021-08-20 02:35:00|526.55|522.45|526.18|522.08|527.63|523.53|525.95|521.85|604
1629427200000|2021-08-20 02:40:00|526.17|522.07|526.51|522.41|526.95|522.85|525.61|521.51|558
1629427500000|2021-08-20 02:45:00|526.54|522.44|526.8|522.7|527.29|523.19|526.15|522.05|585
1629427800000|2021-08-20 02:50:00|526.85|522.75|525.03|520.93|526.85|522.75|524.56|520.46|632
1629428100000|2021-08-20 02:55:00|525.09|520.99|525.29|521.19|525.8|521.7|524.43|520.33|576
1629428400000|2021-08-20 03:00:00|525.24|521.14|524.48|520.38|526.11|522.01|524.1|520|519
1629428700000|2021-08-20 03:05:00|524.5|520.4|523.41|519.31|525.32|521.22|523.4|519.3|545
1629429000000|2021-08-20 03:10:00|523.38|519.28|523.78|519.68|524.17|520.07|522.64|518.54|642
1629429300000|2021-08-20 03:15:00|523.8|519.7|522.85|518.75|524.57|520.47|522.68|518.58|534
1629429600000|2021-08-20 03:20:00|522.75|518.65|521.11|517.01|523.24|519.14|520.71|516.61|588
1629429900000|2021-08-20 03:25:00|521.13|517.03|521.29|517.19|522.74|518.64|521|516.9|540
1629430200000|2021-08-20 03:30:00|521.27|517.17|522.99|518.89|524.28|520.18|521.18|517.08|619
1629430500000|2021-08-20 03:35:00|523.06|518.96|524.21|520.11|524.32|520.22|523.05|518.95|555
1629430800000|2021-08-20 03:40:00|524.22|520.12|523.83|519.73|526.25|522.15|523.12|519.02|560
1629431100000|2021-08-20 03:45:00|523.84|519.74|523.5|519.4|524.4|520.3|523.5|519.4|405
1629431400000|2021-08-20 03:50:00|523.51|519.41|522.4|518.3|523.57|519.47|522.31|518.21|524
1629431700000|2021-08-20 03:55:00|522.39|518.29|522.44|518.34|522.98|518.88|522.19|518.09|461
1629432000000|2021-08-20 04:00:00|522.43|518.33|521.81|517.71|523.51|519.41|521.46|517.36|577
1629432300000|2021-08-20 04:05:00|521.84|517.74|523.53|519.43|523.67|519.57|521.81|517.71|515
1629432600000|2021-08-20 04:10:00|523.54|519.44|523.81|519.71|525.56|521.46|523.48|519.38|638
1629432900000|2021-08-20 04:15:00|523.79|519.69|526.32|522.22|526.54|522.44|523.55|519.45|534
1629433200000|2021-08-20 04:20:00|526.23|522.13|524.75|520.65|526.23|522.13|523.97|519.87|518
1629433500000|2021-08-20 04:25:00|524.77|520.67|523.62|519.52|524.81|520.71|523.35|519.25|330
1629433800000|2021-08-20 04:30:00|523.61|519.51|524.07|519.97|524.85|520.75|523.26|519.16|433
1629434100000|2021-08-20 04:35:00|524.02|519.92|523.65|519.55|524.11|520.01|522.59|518.49|483
1629434400000|2021-08-20 04:40:00|523.64|519.54|524.32|520.22|524.34|520.24|523.23|519.13|454
1629434700000|2021-08-20 04:45:00|524.33|520.23|524.07|519.97|524.61|520.51|523.39|519.29|428
1629435000000|2021-08-20 04:50:00|524.08|519.98|525.66|521.56|525.7|521.6|524.07|519.97|471
1629435300000|2021-08-20 04:55:00|525.62|521.52|525.58|521.48|525.8|521.7|523.98|519.88|554
1629435600000|2021-08-20 05:00:00|525.59|521.49|524.62|520.52|525.8|521.7|524.37|520.27|673
1629435900000|2021-08-20 05:05:00|524.64|520.54|523.04|518.94|524.73|520.63|522.86|518.76|569
1629436200000|2021-08-20 05:10:00|523.12|519.02|521.94|517.84|523.12|519.02|521.41|517.31|567
1629436500000|2021-08-20 05:15:00|521.96|517.86|523.25|519.15|524.41|520.31|521.94|517.84|444
1629436800000|2021-08-20 05:20:00|523.26|519.16|523.53|519.43|523.73|519.63|522.19|518.09|409
1629437100000|2021-08-20 05:25:00|523.56|519.46|524.24|520.14|524.71|520.61|523.2|519.1|471
1629437400000|2021-08-20 05:30:00|524.27|520.17|525.75|521.65|525.9|521.8|523.58|519.48|529
1629437700000|2021-08-20 05:35:00|525.92|521.82|525.78|521.68|525.97|521.87|524.71|520.61|609
1629438000000|2021-08-20 05:40:00|525.79|521.69|527.23|523.13|527.87|523.77|525.7|521.6|578
1629438300000|2021-08-20 05:45:00|527.19|523.09|525.69|521.59|527.37|523.27|525.63|521.53|552
1629438600000|2021-08-20 05:50:00|525.7|521.6|528.03|523.93|528.12|524.02|525.7|521.6|580
1629438900000|2021-08-20 05:55:00|528.04|523.94|529.1|525|529.18|525.08|527.98|523.88|613
1629439200000|2021-08-20 06:00:00|529.09|524.99|527.7|523.6|529.63|525.53|527.54|523.44|522
1629439500000|2021-08-20 06:05:00|527.74|523.64|528.6|524.5|529.05|524.95|527.73|523.63|593
1629439800000|2021-08-20 06:10:00|528.59|524.49|529.15|525.05|529.25|525.15|528.24|524.14|561
1629440100000|2021-08-20 06:15:00|529.13|525.03|528.98|524.88|529.3|525.2|527.98|523.88|468
1629440400000|2021-08-20 06:20:00|528.97|524.87|528.17|524.07|529|524.9|527.97|523.87|415
1629440700000|2021-08-20 06:25:00|528.19|524.09|527.94|523.84|528.3|524.2|527.43|523.33|498
1629441000000|2021-08-20 06:30:00|527.99|523.89|525.78|521.68|528|523.9|525.62|521.52|573
1629441300000|2021-08-20 06:35:00|525.73|521.63|525.63|521.53|526.3|522.2|525.08|520.98|461
1629441600000|2021-08-20 06:40:00|525.69|521.59|525.2|521.1|526.02|521.92|524.82|520.72|546
1629441900000|2021-08-20 06:45:00|525.18|521.08|526.91|522.81|527.06|522.96|524.87|520.77|550
1629442200000|2021-08-20 06:50:00|526.92|522.82|527.18|523.08|527.47|523.37|526.68|522.58|505
1629442500000|2021-08-20 06:55:00|527.19|523.09|527.98|523.88|528.02|523.92|526.93|522.83|489
1629442800000|2021-08-20 07:00:00|527.93|523.83|528.18|524.08|528.33|524.23|526.64|522.54|590
1629443100000|2021-08-20 07:05:00|528.19|524.09|527.3|523.2|528.19|524.09|526.37|522.27|576
1629443400000|2021-08-20 07:10:00|527.31|523.21|526.4|522.3|527.32|523.22|526.3|522.2|464
1629443700000|2021-08-20 07:15:00|526.42|522.32|532.05|527.95|532.49|528.39|526.14|522.04|716
1629444000000|2021-08-20 07:20:00|531.77|527.67|529.2|525.1|532.26|528.16|529.19|525.09|716
1629444300000|2021-08-20 07:25:00|529.19|525.09|529.01|524.91|529.56|525.46|528.78|524.68|573
1629444600000|2021-08-20 07:30:00|529.05|524.95|525.35|521.25|529.21|525.11|525.11|521.01|672
1629444900000|2021-08-20 07:35:00|525.34|521.24|524.08|519.98|525.34|521.24|524.08|519.98|687
1629445200000|2021-08-20 07:40:00|524.05|519.95|525.89|521.79|525.96|521.86|523.93|519.83|620
1629445500000|2021-08-20 07:45:00|525.96|521.86|523.88|519.78|525.96|521.86|523.12|519.02|697
1629445800000|2021-08-20 07:50:00|523.93|519.83|523.18|519.08|525.33|521.23|522.97|518.87|754
1629446100000|2021-08-20 07:55:00|523.21|519.11|524.36|520.26|524.36|520.26|523.16|519.06|621
1629446400000|2021-08-20 08:00:00|524.38|520.28|526.12|522.02|526.46|522.36|524.23|520.13|632
1629446700000|2021-08-20 08:05:00|526.07|521.97|523.11|519.01|526.35|522.25|523.1|519|678
1629447000000|2021-08-20 08:10:00|523.15|519.05|520.97|516.87|523.31|519.21|520.81|516.71|670
1629447300000|2021-08-20 08:15:00|520.98|516.88|523.24|519.14|523.99|519.89|520.98|516.88|691
1629447600000|2021-08-20 08:20:00|523.21|519.11|524.25|520.15|524.95|520.85|523.21|519.11|534
1629447900000|2021-08-20 08:25:00|524.24|520.14|524.29|520.19|524.64|520.54|524.11|520.01|414
1629448200000|2021-08-20 08:30:00|524.28|520.18|523.6|519.5|524.48|520.38|523.43|519.33|485
1629448500000|2021-08-20 08:35:00|523.61|519.51|522.81|518.71|525.01|520.91|521.94|517.84|687
1629448800000|2021-08-20 08:40:00|522.84|518.74|521.69|517.59|523.65|519.55|521.52|517.42|584
1629449100000|2021-08-20 08:45:00|521.68|517.58|522.55|518.45|523.31|519.21|521.1|517|645
1629449400000|2021-08-20 08:50:00|522.6|518.5|523.86|519.76|525.25|521.15|522.59|518.49|588
1629449700000|2021-08-20 08:55:00|523.84|519.74|525.15|521.05|525.22|521.12|523.83|519.73|517
1629450000000|2021-08-20 09:00:00|525.11|521.01|525.38|521.28|525.7|521.6|524.9|520.8|608
1629450300000|2021-08-20 09:05:00|525.39|521.29|526.27|522.17|526.34|522.24|524.81|520.71|509
1629450600000|2021-08-20 09:10:00|526.25|522.15|525.42|521.32|526.61|522.51|523.98|519.88|701
1629450900000|2021-08-20 09:15:00|525.45|521.35|524.68|520.58|525.61|521.51|524.5|520.4|510
1629451200000|2021-08-20 09:20:00|524.69|520.59|525.31|521.21|525.52|521.42|524.15|520.05|557
1629451500000|2021-08-20 09:25:00|525.3|521.2|527.69|523.59|528.06|523.96|524.5|520.4|591
1629451800000|2021-08-20 09:30:00|527.7|523.6|527.8|523.7|527.83|523.73|525.32|521.22|643
1629452100000|2021-08-20 09:35:00|527.76|523.66|527.7|523.6|527.85|523.75|526.62|522.52|567
1629452400000|2021-08-20 09:40:00|527.63|523.53|527.03|522.93|527.63|523.53|526.65|522.55|576
1629452700000|2021-08-20 09:45:00|527.04|522.94|527.48|523.38|527.7|523.6|526.98|522.88|571
1629453000000|2021-08-20 09:50:00|527.47|523.37|528.38|524.28|529.05|524.95|527.41|523.31|552
1629453300000|2021-08-20 09:55:00|528.4|524.3|529.02|524.92|529.22|525.12|528.03|523.93|540
1629453600000|2021-08-20 10:00:00|529.06|524.96|527.7|523.6|529.06|524.96|527.7|523.6|523
1629453900000|2021-08-20 10:05:00|527.68|523.58|526.7|522.6|527.71|523.61|526.21|522.11|529
1629454200000|2021-08-20 10:10:00|526.68|522.58|527.45|523.35|527.62|523.52|526.31|522.21|419
1629454500000|2021-08-20 10:15:00|527.36|523.26|528.39|524.29|528.61|524.51|527.2|523.1|500
1629454800000|2021-08-20 10:20:00|528.38|524.28|528.57|524.47|528.62|524.52|527.51|523.41|553
1629455100000|2021-08-20 10:25:00|528.72|524.62|528.49|524.39|529|524.9|527.82|523.72|551
1629455400000|2021-08-20 10:30:00|528.44|524.34|529.04|524.94|529.14|525.04|527.88|523.78|467
1629455700000|2021-08-20 10:35:00|529.07|524.97|529.84|525.74|530.27|526.17|528.83|524.73|578
1629456000000|2021-08-20 10:40:00|529.82|525.72|528.68|524.58|530.12|526.02|528.28|524.18|688
1629456300000|2021-08-20 10:45:00|528.66|524.56|528.19|524.09|528.93|524.83|527.45|523.35|563
1629456600000|2021-08-20 10:50:00|528.2|524.1|527.94|523.84|528.28|524.18|527.6|523.5|546
1629456900000|2021-08-20 10:55:00|527.93|523.83|528.17|524.07|528.41|524.31|527.31|523.21|426
1629457200000|2021-08-20 11:00:00|528.19|524.09|526.73|522.63|528.2|524.1|525.88|521.78|566
1629457500000|2021-08-20 11:05:00|526.69|522.59|525.85|521.75|526.81|522.71|525.3|521.2|619
1629457800000|2021-08-20 11:10:00|525.86|521.76|525.25|521.15|526.3|522.2|524.88|520.78|458
1629458100000|2021-08-20 11:15:00|525.26|521.16|526.15|522.05|526.33|522.23|524.36|520.26|531
1629458400000|2021-08-20 11:20:00|526.14|522.04|526.61|522.51|526.89|522.79|525.68|521.58|543
1629458700000|2021-08-20 11:25:00|526.6|522.5|526.19|522.09|526.62|522.52|525.2|521.1|542
1629459000000|2021-08-20 11:30:00|526.18|522.08|523.9|519.8|526.63|522.53|523.63|519.53|538
1629459300000|2021-08-20 11:35:00|523.95|519.85|524.71|520.61|524.86|520.76|523.88|519.78|631
1629459600000|2021-08-20 11:40:00|524.72|520.62|524.23|520.13|525.32|521.22|524.01|519.91|584
1629459900000|2021-08-20 11:45:00|524.24|520.14|523.41|519.31|524.24|520.14|523.09|518.99|579
1629460200000|2021-08-20 11:50:00|523.4|519.3|523.41|519.31|524.24|520.14|522.82|518.72|690
1629460500000|2021-08-20 11:55:00|523.42|519.32|523.89|519.79|524.53|520.43|523.4|519.3|505
1629460800000|2021-08-20 12:00:00|523.9|519.8|524.71|520.61|525.61|521.51|523.23|519.13|667
1629461100000|2021-08-20 12:05:00|524.72|520.62|524.52|520.42|524.79|520.69|523.76|519.66|543
1629461400000|2021-08-20 12:10:00|524.53|520.43|525.44|521.34|525.51|521.41|524.45|520.35|589
1629461700000|2021-08-20 12:15:00|525.42|521.32|525.38|521.28|525.46|521.36|524.72|520.62|526
1629462000000|2021-08-20 12:20:00|525.37|521.27|527.33|523.23|527.42|523.32|524.81|520.71|583
1629462300000|2021-08-20 12:25:00|527.36|523.26|528.08|523.98|528.08|523.98|526.75|522.65|522
1629462600000|2021-08-20 12:30:00|528.06|523.96|527.51|523.41|528.07|523.97|527.4|523.3|400
1629462900000|2021-08-20 12:35:00|527.55|523.45|526.85|522.75|527.63|523.53|526.83|522.73|481
1629463200000|2021-08-20 12:40:00|526.84|522.74|525.95|521.85|527.2|523.1|525.88|521.78|422
1629463500000|2021-08-20 12:45:00|525.9|521.8|527.87|523.77|528.03|523.93|524.62|520.52|582
1629463800000|2021-08-20 12:50:00|527.94|523.84|529.01|524.91|529.76|525.66|527.15|523.05|678
1629464100000|2021-08-20 12:55:00|528.94|524.84|527.97|523.87|529.09|524.99|527.79|523.69|525
1629464400000|2021-08-20 13:00:00|527.95|523.85|528.33|524.23|528.94|524.84|527.76|523.66|647
1629464700000|2021-08-20 13:05:00|528.34|524.24|528.47|524.37|528.73|524.63|527.96|523.86|539
1629465000000|2021-08-20 13:10:00|528.43|524.33|529.97|525.87|530.02|525.92|528.43|524.33|400
1629465300000|2021-08-20 13:15:00|529.95|525.85|529.28|525.18|529.95|525.85|528.93|524.83|555
1629465600000|2021-08-20 13:20:00|529.26|525.16|530.37|526.27|530.4|526.3|529|524.9|569
1629465900000|2021-08-20 13:25:00|530.38|526.28|531.33|527.23|532.26|528.16|530.3|526.2|546
1629466200000|2021-08-20 13:30:00|531.22|527.12|533.83|529.73|533.83|529.73|530.62|526.52|497
1629466500000|2021-08-20 13:35:00|533.85|529.75|532.8|528.7|534.17|530.07|532.49|528.39|749
1629466800000|2021-08-20 13:40:00|532.78|528.68|534.92|530.82|534.92|530.82|532.59|528.49|553
1629467100000|2021-08-20 13:45:00|534.75|530.65|538.6|534.5|539.14|535.04|533.69|529.59|777
1629467400000|2021-08-20 13:50:00|538.58|534.48|538.4|534.3|539.22|535.12|536.77|532.67|772
1629467700000|2021-08-20 13:55:00|538.39|534.29|536.19|532.09|538.65|534.55|536.13|532.03|628
1629468000000|2021-08-20 14:00:00|536.33|532.23|535.63|531.53|536.33|532.23|534.55|530.45|683
1629468300000|2021-08-20 14:05:00|535.61|531.51|535.68|531.58|535.81|531.71|534.47|530.37|641
1629468600000|2021-08-20 14:10:00|535.67|531.57|535.29|531.19|536.55|532.45|534.75|530.65|737
1629468900000|2021-08-20 14:15:00|535.3|531.2|537.65|533.55|538.18|534.08|535.3|531.2|665
1629469200000|2021-08-20 14:20:00|537.66|533.56|536.73|532.63|538.53|534.43|536.58|532.48|747
1629469500000|2021-08-20 14:25:00|536.75|532.65|536.91|532.81|538.14|534.04|535.96|531.86|794
1629469800000|2021-08-20 14:30:00|536.95|532.85|536.48|532.38|537.26|533.16|535.67|531.57|652
1629470100000|2021-08-20 14:35:00|536.49|532.39|539.9|535.8|539.99|535.89|535.97|531.87|481
1629470400000|2021-08-20 14:40:00|539.91|535.81|543.48|539.38|543.75|539.65|539.25|535.15|616
1629470700000|2021-08-20 14:45:00|543.49|539.39|543.01|538.91|545.22|541.12|542.35|538.25|544
1629471000000|2021-08-20 14:50:00|542.88|538.78|543.17|539.07|544.45|540.35|542.54|538.44|659
1629471300000|2021-08-20 14:55:00|543.16|539.06|542.6|538.5|543.5|539.4|541.49|537.39|804
1629471600000|2021-08-20 15:00:00|542.58|538.48|539.7|535.6|543.32|539.22|537.6|533.5|844
1629471900000|2021-08-20 15:05:00|539.72|535.62|537.9|533.8|539.84|535.74|537.9|533.8|708
1629472200000|2021-08-20 15:10:00|537.91|533.81|538.79|534.69|539.43|535.33|537.58|533.48|732
1629472500000|2021-08-20 15:15:00|538.81|534.71|540.63|536.53|540.93|536.83|538.62|534.52|559
1629472800000|2021-08-20 15:20:00|540.62|536.52|541.37|537.27|541.44|537.34|540.42|536.32|578
1629473100000|2021-08-20 15:25:00|541.33|537.23|541.35|537.25|541.65|537.55|540.63|536.53|549
1629473400000|2021-08-20 15:30:00|541.25|537.15|540.99|536.89|541.25|537.15|539.6|535.5|519
1629473700000|2021-08-20 15:35:00|541|536.9|541.47|537.37|541.54|537.44|540.05|535.95|618
1629474000000|2021-08-20 15:40:00|541.52|537.42|541.2|537.1|541.52|537.42|540.86|536.76|624
1629474300000|2021-08-20 15:45:00|541.19|537.09|542.21|538.11|542.33|538.23|540.7|536.6|567
1629474600000|2021-08-20 15:50:00|542.2|538.1|541.94|537.84|542.46|538.36|540.8|536.7|576
1629474900000|2021-08-20 15:55:00|541.95|537.85|543.45|539.35|544.21|540.11|541.95|537.85|657
1629475200000|2021-08-20 16:00:00|543.35|539.25|543.25|539.15|545.78|541.68|543.1|539|752
1629475500000|2021-08-20 16:05:00|543.2|539.1|545.6|541.5|546.37|542.27|542.79|538.69|682
1629475800000|2021-08-20 16:10:00|545.55|541.45|546.03|541.93|546.96|542.86|545.49|541.39|673
1629476100000|2021-08-20 16:15:00|545.96|541.86|546.47|542.37|546.65|542.55|545.02|540.92|692
1629476400000|2021-08-20 16:20:00|546.48|542.38|545.9|541.8|546.58|542.48|544.46|540.36|562
1629476700000|2021-08-20 16:25:00|545.85|541.75|547.22|543.12|547.22|543.12|544.79|540.69|513
1629477000000|2021-08-20 16:30:00|547.23|543.13|544.05|539.95|547.62|543.52|543.35|539.25|825
1629477300000|2021-08-20 16:35:00|544.06|539.96|542.52|538.42|544.49|540.39|541.63|537.53|627
1629477600000|2021-08-20 16:40:00|542.47|538.37|542.89|538.79|543.4|539.3|542.47|538.37|556
1629477900000|2021-08-20 16:45:00|542.81|538.71|538.97|534.87|542.9|538.8|538.95|534.85|678
1629478200000|2021-08-20 16:50:00|538.55|534.45|540.41|536.31|540.84|536.74|538.22|534.12|708
1629478500000|2021-08-20 16:55:00|540.38|536.28|540.9|536.8|541.37|537.27|540.38|536.28|589
1629478800000|2021-08-20 17:00:00|540.88|536.78|540.83|536.73|541.48|537.38|540.72|536.62|613
1629479100000|2021-08-20 17:05:00|540.81|536.71|541.59|537.49|542.45|538.35|540.74|536.64|593
1629479400000|2021-08-20 17:10:00|541.62|537.52|540.4|536.3|541.95|537.85|540.37|536.27|642
1629479700000|2021-08-20 17:15:00|540.37|536.27|542.09|537.99|542.2|538.1|540.32|536.22|530
1629480000000|2021-08-20 17:20:00|542.07|537.97|540.61|536.51|542.09|537.99|540.4|536.3|514
1629480300000|2021-08-20 17:25:00|540.63|536.53|539.4|535.3|540.74|536.64|538.8|534.7|701
1629480600000|2021-08-20 17:30:00|539.41|535.31|538.97|534.87|540.38|536.28|538.92|534.82|586
1629480900000|2021-08-20 17:35:00|538.95|534.85|538.65|534.55|539.84|535.74|538.55|534.45|492
1629481200000|2021-08-20 17:40:00|538.6|534.5|539.01|534.91|539.66|535.56|538.6|534.5|504
1629481500000|2021-08-20 17:45:00|539|534.9|539.3|535.2|540.2|536.1|538.97|534.87|517
1629481800000|2021-08-20 17:50:00|539.44|535.34|539.97|535.87|540.93|536.83|539.44|535.34|539
1629482100000|2021-08-20 17:55:00|539.99|535.89|539.23|535.13|540.57|536.47|539.23|535.13|414
1629482400000|2021-08-20 18:00:00|539.27|535.17|538.87|534.77|540.39|536.29|538.51|534.41|529
1629482700000|2021-08-20 18:05:00|538.86|534.76|539.55|535.45|539.77|535.67|538.85|534.75|559
1629483000000|2021-08-20 18:10:00|539.56|535.46|538.61|534.51|539.79|535.69|538.53|534.43|452
1629483300000|2021-08-20 18:15:00|538.67|534.57|538.97|534.87|541.03|536.93|538.4|534.3|520
1629483600000|2021-08-20 18:20:00|538.99|534.89|538.91|534.81|539.45|535.35|538.41|534.31|418
1629483900000|2021-08-20 18:25:00|538.87|534.77|537.15|533.05|539.4|535.3|536.6|532.5|452
1629484200000|2021-08-20 18:30:00|537.09|532.99|534.58|530.48|538|533.9|534.41|530.31|723
1629484500000|2021-08-20 18:35:00|534.57|530.47|533.17|529.07|535.53|531.43|533|528.9|716
1629484800000|2021-08-20 18:40:00|533.1|529|534.59|530.49|534.76|530.66|532.99|528.89|640
1629485100000|2021-08-20 18:45:00|534.56|530.46|535.65|531.55|535.8|531.7|534.53|530.43|566
1629485400000|2021-08-20 18:50:00|535.79|531.69|535.72|531.62|536.69|532.59|534.92|530.82|612
1629485700000|2021-08-20 18:55:00|535.76|531.66|536.12|532.02|536.91|532.81|535.15|531.05|619
1629486000000|2021-08-20 19:00:00|536.13|532.03|535.97|531.87|536.97|532.87|535.91|531.81|513
1629486300000|2021-08-20 19:05:00|535.96|531.86|536.38|532.28|536.75|532.65|534.88|530.78|547
1629486600000|2021-08-20 19:10:00|536.37|532.27|536.28|532.18|536.65|532.55|535.71|531.61|480
1629486900000|2021-08-20 19:15:00|536.3|532.2|538.33|534.23|538.8|534.7|536.04|531.94|654
1629487200000|2021-08-20 19:20:00|538.38|534.28|538.52|534.42|538.9|534.8|538.13|534.03|521
1629487500000|2021-08-20 19:25:00|538.53|534.43|537.75|533.65|538.64|534.54|537.49|533.39|485
1629487800000|2021-08-20 19:30:00|537.76|533.66|537.62|533.52|537.96|533.86|537.41|533.31|361
1629488100000|2021-08-20 19:35:00|537.59|533.49|538|533.9|538.57|534.47|537.1|533|433
1629488400000|2021-08-20 19:40:00|537.99|533.89|537.62|533.52|538.76|534.66|537.55|533.45|478
1629488700000|2021-08-20 19:45:00|537.64|533.54|537.6|533.5|537.84|533.74|536.79|532.69|409
1629489000000|2021-08-20 19:50:00|537.65|533.55|537.6|533.5|538.08|533.98|537.52|533.42|266
1629489300000|2021-08-20 19:55:00|537.78|533.68|538.39|534.29|539.44|535.34|537.73|533.63|456
1629489600000|2021-08-20 20:00:00|538.37|534.27|536.99|532.89|538.71|534.61|536.99|532.89|394
1629489900000|2021-08-20 20:05:00|536.94|532.84|535.65|531.55|536.94|532.84|535|530.9|603
1629490200000|2021-08-20 20:10:00|535.67|531.57|536.54|532.44|536.54|532.44|535.13|531.03|622
1629490500000|2021-08-20 20:15:00|536.48|532.38|537.89|533.79|538|533.9|536.29|532.19|464
1629490800000|2021-08-20 20:20:00|537.88|533.78|537.98|533.88|538.3|534.2|537.26|533.16|337
1629491100000|2021-08-20 20:25:00|537.95|533.85|540.19|536.09|540.36|536.26|537.36|533.26|541
1629491400000|2021-08-20 20:30:00|540.25|536.15|539.04|534.94|540.43|536.33|538.66|534.56|481
1629491700000|2021-08-20 20:35:00|539.03|534.93|538.3|534.2|539.07|534.97|537.9|533.8|581
1629492000000|2021-08-20 20:40:00|538.35|534.25|537.74|533.64|538.45|534.35|537.55|533.45|500
1629492300000|2021-08-20 20:45:00|537.79|533.69|537.7|533.6|538.48|534.38|537.45|533.35|505
1629492600000|2021-08-20 20:50:00|537.75|533.65|538.05|533.95|538.49|534.39|537.63|533.53|426
1629492900000|2021-08-20 20:55:00|538.01|533.91|537.82|533.72|538.24|534.14|537.56|533.46|318
1629529200000|2021-08-21 07:00:00|551.4|547.3|551.34|547.24|552.07|547.97|551.22|547.12|755
1629529500000|2021-08-21 07:05:00|551.35|547.25|550.39|546.29|551.36|547.26|549.24|545.14|737
1629529800000|2021-08-21 07:10:00|550.4|546.3|550.83|546.73|551.61|547.51|550.31|546.21|633
1629530100000|2021-08-21 07:15:00|550.82|546.72|553.76|549.66|553.9|549.8|550.37|546.27|751
1629530400000|2021-08-21 07:20:00|553.75|549.65|553.72|549.62|554.38|550.28|553.49|549.39|618
1629530700000|2021-08-21 07:25:00|553.75|549.65|553.75|549.65|554.07|549.97|552.49|548.39|630
1629531000000|2021-08-21 07:30:00|553.76|549.66|554.28|550.18|554.59|550.49|552.79|548.69|685
1629531300000|2021-08-21 07:35:00|554.27|550.17|552.56|548.46|554.29|550.19|552.03|547.93|674
1629531600000|2021-08-21 07:40:00|552.57|548.47|553.36|549.26|553.96|549.86|552.19|548.09|537
1629531900000|2021-08-21 07:45:00|553.38|549.28|554.55|550.45|554.57|550.47|553.15|549.05|519
1629532200000|2021-08-21 07:50:00|554.54|550.44|554.63|550.53|555.23|551.13|554.14|550.04|508
1629532500000|2021-08-21 07:55:00|554.74|550.64|555.53|551.43|555.8|551.7|554.49|550.39|427
1629532800000|2021-08-21 08:00:00|555.57|551.47|555.11|551.01|556.51|552.41|554.32|550.22|659
1629533100000|2021-08-21 08:05:00|555.14|551.04|555.5|551.4|556.21|552.11|554.67|550.57|571
1629533400000|2021-08-21 08:10:00|555.48|551.38|555.55|551.45|555.98|551.88|555.3|551.2|495
1629533700000|2021-08-21 08:15:00|555.54|551.44|555.12|551.02|555.76|551.66|554.79|550.69|534
1629534000000|2021-08-21 08:20:00|555.13|551.03|553.3|549.2|555.13|551.03|552.67|548.57|561
1629534300000|2021-08-21 08:25:00|553.29|549.19|552.92|548.82|553.71|549.61|552.4|548.3|582
1629534600000|2021-08-21 08:30:00|552.88|548.78|551.92|547.82|552.92|548.82|551.7|547.6|490
1629534900000|2021-08-21 08:35:00|551.94|547.84|552.68|548.58|553.33|549.23|551.47|547.37|489
1629535200000|2021-08-21 08:40:00|552.67|548.57|555.67|551.57|555.71|551.61|552.67|548.57|469
1629535500000|2021-08-21 08:45:00|555.71|551.61|553.75|549.65|555.83|551.73|553|548.9|676
1629535800000|2021-08-21 08:50:00|553.76|549.66|554.09|549.99|554.11|550.01|553.08|548.98|420
1629536100000|2021-08-21 08:55:00|554.11|550.01|554.69|550.59|554.69|550.59|553.46|549.36|439
1629536400000|2021-08-21 09:00:00|554.67|550.57|553.87|549.77|554.94|550.84|553.66|549.56|540
1629536700000|2021-08-21 09:05:00|553.85|549.75|552.92|548.82|553.85|549.75|551.85|547.75|544
1629537000000|2021-08-21 09:10:00|552.91|548.81|553.45|549.35|554.11|550.01|552.69|548.59|606
1629537300000|2021-08-21 09:15:00|553.43|549.33|552.41|548.31|553.43|549.33|552.23|548.13|555
1629537600000|2021-08-21 09:20:00|552.42|548.32|552.67|548.57|553.27|549.17|551.87|547.77|540
1629537900000|2021-08-21 09:25:00|552.7|548.6|551.75|547.65|553.06|548.96|551.74|547.64|485
1629538200000|2021-08-21 09:30:00|551.73|547.63|550.96|546.86|551.73|547.63|549.97|545.87|624
1629538500000|2021-08-21 09:35:00|550.97|546.87|551.25|547.15|552.01|547.91|550.31|546.21|569
1629538800000|2021-08-21 09:40:00|551.29|547.19|552.68|548.58|552.68|548.58|551.27|547.17|532
1629539100000|2021-08-21 09:45:00|552.7|548.6|554.72|550.62|556.06|551.96|552.7|548.6|698
1629539400000|2021-08-21 09:50:00|554.73|550.63|551.89|547.79|554.91|550.81|551.83|547.73|629
1629539700000|2021-08-21 09:55:00|551.9|547.8|553.02|548.92|553.66|549.56|551.09|546.99|598
1629540000000|2021-08-21 10:00:00|553.01|548.91|554.97|550.87|555.67|551.57|552.64|548.54|705
1629540300000|2021-08-21 10:05:00|554.96|550.86|554.91|550.81|556.3|552.2|554.5|550.4|725
1629540600000|2021-08-21 10:10:00|554.9|550.8|555.4|551.3|556.65|552.55|553.89|549.79|675
1629540900000|2021-08-21 10:15:00|555.41|551.31|555.6|551.5|556.27|552.17|555.25|551.15|458
1629541200000|2021-08-21 10:20:00|555.58|551.48|556.27|552.17|556.32|552.22|555.24|551.14|422
1629541500000|2021-08-21 10:25:00|556.28|552.18|555.81|551.71|556.34|552.24|555.67|551.57|523
1629541800000|2021-08-21 10:30:00|555.82|551.72|556.08|551.98|556.11|552.01|555.21|551.11|391
1629542100000|2021-08-21 10:35:00|556.1|552|556.3|552.2|556.42|552.32|555.79|551.69|354
1629542400000|2021-08-21 10:40:00|556.31|552.21|556.64|552.54|556.8|552.7|556.06|551.96|469
1629542700000|2021-08-21 10:45:00|556.62|552.52|555.49|551.39|557.8|553.7|551.38|547.28|742
1629543000000|2021-08-21 10:50:00|555.52|551.42|557.25|553.15|557.71|553.61|555.12|551.02|739
1629543300000|2021-08-21 10:55:00|557.31|553.21|557.08|552.98|558.48|554.38|556.72|552.62|743
1629543600000|2021-08-21 11:00:00|557.03|552.93|552.68|548.58|557.69|553.59|552.68|548.58|808
1629543900000|2021-08-21 11:05:00|552.62|548.52|542.92|538.82|552.62|548.52|541.24|537.14|1035
1629544200000|2021-08-21 11:10:00|542.93|538.83|536.64|532.54|542.93|538.83|530.16|526.06|1062
1629544500000|2021-08-21 11:15:00|536.95|532.85|539.61|535.51|540.71|536.61|535.8|531.7|906
1629544800000|2021-08-21 11:20:00|539.62|535.52|534.69|530.59|539.95|535.85|533.97|529.87|965
1629545100000|2021-08-21 11:25:00|534.67|530.57|535.45|531.35|537.95|533.85|534.01|529.91|915
1629545400000|2021-08-21 11:30:00|535.44|531.34|537.67|533.57|538.44|534.34|535.13|531.03|799
1629545700000|2021-08-21 11:35:00|537.68|533.58|538.39|534.29|540.41|536.31|537.56|533.46|809
1629546000000|2021-08-21 11:40:00|538.34|534.24|539.92|535.82|540.52|536.42|538.06|533.96|692
1629546300000|2021-08-21 11:45:00|539.95|535.85|538.01|533.91|539.95|535.85|537.67|533.57|710
1629546600000|2021-08-21 11:50:00|538.02|533.92|539.65|535.55|541.06|536.96|538.01|533.91|664
1629546900000|2021-08-21 11:55:00|539.67|535.57|540.52|536.42|541.17|537.07|539.56|535.46|637
1629547200000|2021-08-21 12:00:00|540.49|536.39|544.54|540.44|544.54|540.44|539.79|535.69|787
1629547500000|2021-08-21 12:05:00|544.43|540.33|545.42|541.32|546.51|542.41|543.8|539.7|714
1629547800000|2021-08-21 12:10:00|545.43|541.33|545.89|541.79|546.06|541.96|544.72|540.62|613
1629548100000|2021-08-21 12:15:00|545.83|541.73|547.18|543.08|547.66|543.56|545.5|541.4|673
1629548400000|2021-08-21 12:20:00|546.99|542.89|547.41|543.31|547.46|543.36|546.14|542.04|679
1629548700000|2021-08-21 12:25:00|547.45|543.35|546.67|542.57|547.72|543.62|546.13|542.03|567
1629549000000|2021-08-21 12:30:00|546.66|542.56|545.29|541.19|547.43|543.33|544.26|540.16|643
1629549300000|2021-08-21 12:35:00|545.3|541.2|545.9|541.8|546.96|542.86|545.04|540.94|681
1629549600000|2021-08-21 12:40:00|545.89|541.79|549.32|545.22|549.76|545.66|545.88|541.78|652
1629549900000|2021-08-21 12:45:00|549.27|545.17|548.54|544.44|550.54|546.44|547.92|543.82|782
1629550200000|2021-08-21 12:50:00|548.47|544.37|551.23|547.13|551.42|547.32|548.45|544.35|868
1629550500000|2021-08-21 12:55:00|551.26|547.16|552.12|548.02|553.57|549.47|551.22|547.12|881
1629550800000|2021-08-21 13:00:00|552.13|548.03|552.44|548.34|553.35|549.25|551.73|547.63|762
1629551100000|2021-08-21 13:05:00|552.42|548.32|554.84|550.74|555.48|551.38|551.97|547.87|795
1629551400000|2021-08-21 13:10:00|554.83|550.73|552.25|548.15|554.99|550.89|551|546.9|846
1629551700000|2021-08-21 13:15:00|552.23|548.13|551.32|547.22|553.75|549.65|550.9|546.8|782
1629552000000|2021-08-21 13:20:00|551.31|547.21|551.29|547.19|552.3|548.2|550.88|546.78|637
1629552300000|2021-08-21 13:25:00|551.31|547.21|552.5|548.4|553.15|549.05|551.31|547.21|557
1629552600000|2021-08-21 13:30:00|552.51|548.41|552.6|548.5|553.42|549.32|552.26|548.16|498
1629552900000|2021-08-21 13:35:00|552.58|548.48|552.15|548.05|552.84|548.74|551.88|547.78|448
1629553200000|2021-08-21 13:40:00|552.14|548.04|552.45|548.35|552.52|548.42|551.84|547.74|529
1629553500000|2021-08-21 13:45:00|552.43|548.33|550.08|545.98|552.5|548.4|549.75|545.65|628
1629553800000|2021-08-21 13:50:00|550.09|545.99|550.38|546.28|551.08|546.98|549.72|545.62|531
1629554100000|2021-08-21 13:55:00|550.37|546.27|550.31|546.21|551|546.9|549.81|545.71|605
1629554400000|2021-08-21 14:00:00|550.35|546.25|549.18|545.08|550.49|546.39|548.32|544.22|714
1629554700000|2021-08-21 14:05:00|549.17|545.07|546.87|542.77|549.2|545.1|546.87|542.77|668
1629555000000|2021-08-21 14:10:00|546.83|542.73|544.74|540.64|547.44|543.34|544.28|540.18|812
1629555300000|2021-08-21 14:15:00|544.72|540.62|544.39|540.29|546.93|542.83|543.52|539.42|768
1629555600000|2021-08-21 14:20:00|544.26|540.16|545.26|541.16|545.69|541.59|544.15|540.05|655
1629555900000|2021-08-21 14:25:00|545.42|541.32|545.74|541.64|546.17|542.07|545.23|541.13|511
1629556200000|2021-08-21 14:30:00|545.71|541.61|544.75|540.65|545.72|541.62|544.24|540.14|558
1629556500000|2021-08-21 14:35:00|544.73|540.63|544.73|540.63|544.99|540.89|543.39|539.29|643
1629556800000|2021-08-21 14:40:00|544.7|540.6|542.26|538.16|545.41|541.31|541.97|537.87|694
1629557100000|2021-08-21 14:45:00|542.19|538.09|543.62|539.52|543.67|539.57|542.12|538.02|602
1629557400000|2021-08-21 14:50:00|543.59|539.49|542.57|538.47|543.7|539.6|541.58|537.48|517
1629557700000|2021-08-21 14:55:00|542.56|538.46|542.78|538.68|543.48|539.38|541.95|537.85|603
1629558000000|2021-08-21 15:00:00|542.72|538.62|543.96|539.86|546.61|542.51|542.3|538.2|759
1629558300000|2021-08-21 15:05:00|544.04|539.94|541.62|537.52|544.8|540.7|541.23|537.13|722
1629558600000|2021-08-21 15:10:00|541.73|537.63|543.93|539.83|543.94|539.84|541.45|537.35|661
1629558900000|2021-08-21 15:15:00|543.94|539.84|544.24|540.14|545.61|541.51|543.81|539.71|635
1629559200000|2021-08-21 15:20:00|544.25|540.15|543.36|539.26|544.34|540.24|542.97|538.87|619
1629559500000|2021-08-21 15:25:00|543.37|539.27|543.22|539.12|543.54|539.44|542.66|538.56|632
1629559800000|2021-08-21 15:30:00|543.23|539.13|544.31|540.21|544.9|540.8|543.16|539.06|602
1629560100000|2021-08-21 15:35:00|544.32|540.22|545.47|541.37|545.98|541.88|543.92|539.82|541
1629560400000|2021-08-21 15:40:00|545.44|541.34|545.46|541.36|545.7|541.6|544.84|540.74|534
1629560700000|2021-08-21 15:45:00|545.47|541.37|546.65|542.55|546.65|542.55|545.01|540.91|565
1629561000000|2021-08-21 15:50:00|546.62|542.52|546.34|542.24|547.37|543.27|545.99|541.89|625
1629561300000|2021-08-21 15:55:00|546.28|542.18|546.23|542.13|546.8|542.7|546.14|542.04|437
1629561600000|2021-08-21 16:00:00|546.24|542.14|545.85|541.75|546.48|542.38|544.07|539.97|774
1629561900000|2021-08-21 16:05:00|545.84|541.74|546.93|542.83|547.49|543.39|545.44|541.34|589
1629562200000|2021-08-21 16:10:00|546.81|542.71|548.6|544.5|548.6|544.5|546.57|542.47|585
1629562500000|2021-08-21 16:15:00|548.59|544.49|547.44|543.34|548.63|544.53|546.76|542.66|672
1629562800000|2021-08-21 16:20:00|547.4|543.3|547.31|543.21|547.44|543.34|546.04|541.94|609
1629563100000|2021-08-21 16:25:00|547.29|543.19|548.5|544.4|549|544.9|546.61|542.51|726
1629563400000|2021-08-21 16:30:00|548.53|544.43|548.71|544.61|549.86|545.76|547.78|543.68|767
1629563700000|2021-08-21 16:35:00|548.74|544.64|548.74|544.64|549.42|545.32|548.16|544.06|647
1629564000000|2021-08-21 16:40:00|548.73|544.63|548.21|544.11|549.16|545.06|547.81|543.71|613
1629564300000|2021-08-21 16:45:00|548.27|544.17|547.57|543.47|548.28|544.18|547.09|542.99|570
1629564600000|2021-08-21 16:50:00|547.59|543.49|549.82|545.72|549.83|545.73|547.54|543.44|526
1629564900000|2021-08-21 16:55:00|549.78|545.68|549.52|545.42|550.41|546.31|548.59|544.49|594
1629565200000|2021-08-21 17:00:00|549.54|545.44|547.92|543.82|549.69|545.59|547.52|543.42|568
1629565500000|2021-08-21 17:05:00|547.93|543.83|548.04|543.94|549.01|544.91|547.41|543.31|542
1629565800000|2021-08-21 17:10:00|548.07|543.97|548|543.9|548.96|544.86|547.76|543.66|565
1629566100000|2021-08-21 17:15:00|547.99|543.89|549|544.9|549.11|545.01|547.36|543.26|595
1629566400000|2021-08-21 17:20:00|548.99|544.89|547.51|543.41|549.36|545.26|546.96|542.86|589
1629566700000|2021-08-21 17:25:00|547.5|543.4|547.82|543.72|547.87|543.77|547.22|543.12|508
1629567000000|2021-08-21 17:30:00|547.77|543.67|548.19|544.09|548.54|544.44|547.36|543.26|498
1629567300000|2021-08-21 17:35:00|548.2|544.1|546.74|542.64|548.2|544.1|545.93|541.83|542
1629567600000|2021-08-21 17:40:00|546.75|542.65|547.22|543.12|547.39|543.29|546.41|542.31|481
1629567900000|2021-08-21 17:45:00|547.3|543.2|548.04|543.94|548.31|544.21|547.18|543.08|477
1629568200000|2021-08-21 17:50:00|548.03|543.93|543.7|539.6|548.9|544.8|543.15|539.05|716
1629568500000|2021-08-21 17:55:00|543.78|539.68|546.4|542.3|547.31|543.21|543.66|539.56|624
1629568800000|2021-08-21 18:00:00|546.39|542.29|543.13|539.03|547.02|542.92|543.02|538.92|719
1629569100000|2021-08-21 18:05:00|543.11|539.01|540.8|536.7|543.46|539.36|539.82|535.72|864
1629569400000|2021-08-21 18:10:00|540.78|536.68|541.95|537.85|542.86|538.76|540.78|536.68|691
1629569700000|2021-08-21 18:15:00|541.93|537.83|540.15|536.05|542.03|537.93|539.97|535.87|629
1629570000000|2021-08-21 18:20:00|540.16|536.06|539.76|535.66|540.21|536.11|538.03|533.93|680
1629570300000|2021-08-21 18:25:00|539.71|535.61|539.71|535.61|540.55|536.45|538.83|534.73|649
1629570600000|2021-08-21 18:30:00|539.76|535.66|540.29|536.19|541.95|537.85|538.25|534.15|761
1629570900000|2021-08-21 18:35:00|540.3|536.2|540.96|536.86|541.42|537.32|539.33|535.23|667
1629571200000|2021-08-21 18:40:00|540.97|536.87|541.88|537.78|542.73|538.63|540.38|536.28|564
1629571500000|2021-08-21 18:45:00|541.86|537.76|543.13|539.03|544.2|540.1|541.65|537.55|586
1629571800000|2021-08-21 18:50:00|543.14|539.04|542.05|537.95|543.31|539.21|541.73|537.63|620
1629572100000|2021-08-21 18:55:00|542.04|537.94|542.08|537.98|542.9|538.8|541.82|537.72|567
1629572400000|2021-08-21 19:00:00|542.07|537.97|541.37|537.27|542.07|537.97|540.25|536.15|632
1629572700000|2021-08-21 19:05:00|541.53|537.43|540.15|536.05|541.59|537.49|539.67|535.57|585
1629573000000|2021-08-21 19:10:00|540.16|536.06|540.38|536.28|541.19|537.09|539.14|535.04|778
1629573300000|2021-08-21 19:15:00|540.36|536.26|538.53|534.43|540.48|536.38|538.17|534.07|889
1629573600000|2021-08-21 19:20:00|538.52|534.42|537.07|532.97|538.67|534.57|535.73|531.63|884
1629573900000|2021-08-21 19:25:00|537.03|532.93|539|534.9|539.19|535.09|536.86|532.76|689
1629574200000|2021-08-21 19:30:00|539.01|534.91|539.3|535.2|539.73|535.63|538.06|533.96|664
1629574500000|2021-08-21 19:35:00|539.28|535.18|537.67|533.57|539.42|535.32|537.57|533.47|641
1629574800000|2021-08-21 19:40:00|537.71|533.61|534.6|530.5|537.71|533.61|534.58|530.48|684
1629575100000|2021-08-21 19:45:00|534.56|530.46|535.45|531.35|536.54|532.44|534.54|530.44|605
1629575400000|2021-08-21 19:50:00|535.46|531.36|534.34|530.24|536.41|532.31|533.71|529.61|567
1629575700000|2021-08-21 19:55:00|534.33|530.23|535.98|531.88|535.98|531.88|533.88|529.78|644
1629576000000|2021-08-21 20:00:00|536.01|531.91|537.36|533.26|538.03|533.93|536.01|531.91|627
1629576300000|2021-08-21 20:05:00|537.3|533.2|534.66|530.56|538.05|533.95|534.66|530.56|633
1629576600000|2021-08-21 20:10:00|534.67|530.57|534.28|530.18|535.54|531.44|533.83|529.73|673
1629576900000|2021-08-21 20:15:00|534.27|530.17|535.81|531.71|537.3|533.2|534.26|530.16|575
1629577200000|2021-08-21 20:20:00|535.8|531.7|535.21|531.11|536.82|532.72|534.37|530.27|621
1629577500000|2021-08-21 20:25:00|535.22|531.12|535.04|530.94|535.22|531.12|533.79|529.69|546
1629577800000|2021-08-21 20:30:00|535.05|530.95|537.57|533.47|537.94|533.84|535.05|530.95|612
1629578100000|2021-08-21 20:35:00|537.58|533.48|535.94|531.84|537.97|533.87|535.58|531.48|630
1629578400000|2021-08-21 20:40:00|535.93|531.83|537.12|533.02|537.14|533.04|534.98|530.88|553
1629578700000|2021-08-21 20:45:00|537.11|533.01|536.78|532.68|538.89|534.79|536.7|532.6|653
1629579000000|2021-08-21 20:50:00|536.83|532.73|536.08|531.98|537.18|533.08|535.46|531.36|464
1629579300000|2021-08-21 20:55:00|536.06|531.96|537.61|533.51|537.61|533.51|535.78|531.68|520
1629579600000|2021-08-21 21:00:00|537.6|533.5|536.3|532.2|537.85|533.75|535.34|531.24|552
1629579900000|2021-08-21 21:05:00|536.31|532.21|538.12|534.02|538.19|534.09|536.31|532.21|438
1629580200000|2021-08-21 21:10:00|538.11|534.01|539.39|535.29|539.42|535.32|538.06|533.96|370
1629580500000|2021-08-21 21:15:00|539.38|535.28|541.48|537.38|542.12|538.02|539.12|535.02|432
1629580800000|2021-08-21 21:20:00|541.46|537.36|540.91|536.81|541.79|537.69|540.58|536.48|532
1629581100000|2021-08-21 21:25:00|540.92|536.82|540.31|536.21|540.92|536.82|539.84|535.74|434
1629581400000|2021-08-21 21:30:00|540.29|536.19|540.34|536.24|540.75|536.65|540.26|536.16|291
1629581700000|2021-08-21 21:35:00|540.33|536.23|542.55|538.45|542.55|538.45|539.5|535.4|288
1629582000000|2021-08-21 21:40:00|542.57|538.47|541.19|537.09|542.57|538.47|540.45|536.35|442
1629582300000|2021-08-21 21:45:00|541.21|537.11|541.89|537.79|542.05|537.95|540.87|536.77|441
1629582600000|2021-08-21 21:50:00|541.91|537.81|543.39|539.29|544.23|540.13|541.9|537.8|425
1629582900000|2021-08-21 21:55:00|543.35|539.25|543.12|539.02|543.89|539.79|543.02|538.92|435
1629583200000|2021-08-21 22:00:00|543.1|539|543.82|539.72|543.91|539.81|543.1|539|337
1629583500000|2021-08-21 22:05:00|543.81|539.71|543.83|539.73|544.19|540.09|543.1|539|477
1629583800000|2021-08-21 22:10:00|543.84|539.74|544.56|540.46|544.97|540.87|543.53|539.43|459
1629584100000|2021-08-21 22:15:00|544.57|540.47|546.8|542.7|547.37|543.27|544.51|540.41|456
1629584400000|2021-08-21 22:20:00|546.66|542.56|545.72|541.62|546.71|542.61|545.41|541.31|537
1629584700000|2021-08-21 22:25:00|545.71|541.61|546.24|542.14|546.52|542.42|545.63|541.53|388
1629585000000|2021-08-21 22:30:00|546.28|542.18|546.18|542.08|547.25|543.15|545.79|541.69|423
1629585300000|2021-08-21 22:35:00|546.21|542.11|544.64|540.54|546.28|542.18|544.34|540.24|562
1629585600000|2021-08-21 22:40:00|544.68|540.58|543.21|539.11|545.64|541.54|542.12|538.02|553
1629585900000|2021-08-21 22:45:00|543.2|539.1|545.82|541.72|545.84|541.74|543.2|539.1|540
1629586200000|2021-08-21 22:50:00|545.83|541.73|545.63|541.53|546.51|542.41|545.62|541.52|477
1629586500000|2021-08-21 22:55:00|545.62|541.52|548.75|544.65|549.88|545.78|545.62|541.52|607
1629586800000|2021-08-21 23:00:00|548.79|544.69|546.05|541.95|549.52|545.42|546.05|541.95|669
1629587100000|2021-08-21 23:05:00|546.04|541.94|546.91|542.81|547.66|543.56|546.04|541.94|511
1629587400000|2021-08-21 23:10:00|546.88|542.78|545.49|541.39|547.39|543.29|545.49|541.39|445
1629587700000|2021-08-21 23:15:00|545.48|541.38|544.25|540.15|545.79|541.69|543.17|539.07|543
1629588000000|2021-08-21 23:20:00|544.36|540.26|544.06|539.96|545.32|541.22|544.06|539.96|559
1629588300000|2021-08-21 23:25:00|544.07|539.97|544.23|540.13|545.24|541.14|543.13|539.03|648
1629588600000|2021-08-21 23:30:00|544.24|540.14|541.59|537.49|545.13|541.03|540.9|536.8|670
1629588900000|2021-08-21 23:35:00|541.57|537.47|541.17|537.07|542.75|538.65|540.73|536.63|796
1629589200000|2021-08-21 23:40:00|541.11|537.01|538.19|534.09|542.31|538.21|536.67|532.57|722
1629589500000|2021-08-21 23:45:00|538.34|534.24|538.25|534.15|540.31|536.21|537.81|533.71|702
1629589800000|2021-08-21 23:50:00|538.26|534.16|538.56|534.46|540.31|536.21|538.18|534.08|548
1629590100000|2021-08-21 23:55:00|538.52|534.42|537.7|533.6|539.57|535.47|536.85|532.75|642
1629590400000|2021-08-22 00:00:00|537.66|533.56|543.2|539.1|543.28|539.18|537.42|533.32|855
1629590700000|2021-08-22 00:05:00|543.21|539.11|543.07|538.97|543.82|539.72|541.5|537.4|667
1629591000000|2021-08-22 00:10:00|543.06|538.96|539.94|535.84|543.06|538.96|539.94|535.84|515
1629591300000|2021-08-22 00:15:00|539.95|535.85|536.3|532.2|540.03|535.93|536.23|532.13|597
1629591600000|2021-08-22 00:20:00|536.29|532.19|540.28|536.18|540.48|536.38|536.04|531.94|598
1629591900000|2021-08-22 00:25:00|540.29|536.19|542.61|538.51|544.53|540.43|539.86|535.76|716
1629592200000|2021-08-22 00:30:00|542.58|538.48|543.27|539.17|543.93|539.83|542.53|538.43|465
1629592500000|2021-08-22 00:35:00|543.26|539.16|541.36|537.26|544.05|539.95|540.9|536.8|583
1629592800000|2021-08-22 00:40:00|541.35|537.25|543.32|539.22|543.49|539.39|541.32|537.22|634
1629593100000|2021-08-22 00:45:00|543.31|539.21|540.43|536.33|544.61|540.51|540.43|536.33|565
1629593400000|2021-08-22 00:50:00|540.42|536.32|542.06|537.96|542.55|538.45|539.8|535.7|612
1629593700000|2021-08-22 00:55:00|542.04|537.94|544.46|540.36|545.37|541.27|541.91|537.81|493
1629594000000|2021-08-22 01:00:00|544.44|540.34|541.22|537.12|544.71|540.61|541.22|537.12|635
1629594300000|2021-08-22 01:05:00|541.21|537.11|542.12|538.02|543.78|539.68|541.13|537.03|546
1629594600000|2021-08-22 01:10:00|542.11|538.01|541.31|537.21|542.73|538.63|540.98|536.88|531
1629594900000|2021-08-22 01:15:00|541.3|537.2|542.72|538.62|543|538.9|540.78|536.68|479
1629595200000|2021-08-22 01:20:00|542.71|538.61|542.06|537.96|543.06|538.96|541.03|536.93|600
1629595500000|2021-08-22 01:25:00|542.07|537.97|542.95|538.85|542.96|538.86|541.58|537.48|493
1629595800000|2021-08-22 01:30:00|542.96|538.86|544.86|540.76|545.2|541.1|542.94|538.84|573
1629596100000|2021-08-22 01:35:00|544.87|540.77|545.16|541.06|545.6|541.5|543.89|539.79|593
1629596400000|2021-08-22 01:40:00|545.17|541.07|545.63|541.53|545.71|541.61|544.9|540.8|480
1629596700000|2021-08-22 01:45:00|545.6|541.5|545.28|541.18|546.31|542.21|544.98|540.88|523
1629597000000|2021-08-22 01:50:00|545.27|541.17|548.22|544.12|549.26|545.16|545.2|541.1|593
1629597300000|2021-08-22 01:55:00|548.15|544.05|547.13|543.03|549.06|544.96|546.51|542.41|718
1629597600000|2021-08-22 02:00:00|547.17|543.07|545.83|541.73|547.17|543.07|545.12|541.02|573
1629597900000|2021-08-22 02:05:00|545.84|541.74|546.66|542.56|547.11|543.01|545.6|541.5|518
1629598200000|2021-08-22 02:10:00|546.64|542.54|545.37|541.27|546.87|542.77|544.93|540.83|616
1629598500000|2021-08-22 02:15:00|545.39|541.29|544.43|540.33|545.94|541.84|543.7|539.6|574
1629598800000|2021-08-22 02:20:00|544.42|540.32|543.78|539.68|544.42|540.32|543.2|539.1|549
1629599100000|2021-08-22 02:25:00|543.81|539.71|541.75|537.65|543.88|539.78|540.72|536.62|616
1629599400000|2021-08-22 02:30:00|541.74|537.64|539.22|535.12|541.74|537.64|538.58|534.48|689
1629599700000|2021-08-22 02:35:00|539.21|535.11|537.86|533.76|539.21|535.11|537.79|533.69|549
1629600000000|2021-08-22 02:40:00|537.88|533.78|537.16|533.06|538.93|534.83|537.15|533.05|609
1629600300000|2021-08-22 02:45:00|537.14|533.04|539.44|535.34|539.46|535.36|537.11|533.01|698
1629600600000|2021-08-22 02:50:00|539.42|535.32|540.36|536.26|540.36|536.26|539.28|535.18|494
1629600900000|2021-08-22 02:55:00|540.26|536.16|539.17|535.07|540.37|536.27|538.33|534.23|545
1629601200000|2021-08-22 03:00:00|539.09|534.99|539.64|535.54|540.29|536.19|537.91|533.81|614
1629601500000|2021-08-22 03:05:00|539.65|535.55|540.43|536.33|541.1|537|539.48|535.38|553
1629601800000|2021-08-22 03:10:00|540.42|536.32|539.52|535.42|540.43|536.33|539.13|535.03|498
1629602100000|2021-08-22 03:15:00|539.51|535.41|540.32|536.22|541.21|537.11|539.51|535.41|478
1629602400000|2021-08-22 03:20:00|540.31|536.21|539.19|535.09|540.6|536.5|538.18|534.08|540
1629602700000|2021-08-22 03:25:00|539.18|535.08|537.05|532.95|539.19|535.09|535.89|531.79|653
1629603000000|2021-08-22 03:30:00|537.04|532.94|537.9|533.8|537.9|533.8|535.3|531.2|642
1629603300000|2021-08-22 03:35:00|537.89|533.79|537.05|532.95|538.77|534.67|537.05|532.95|607
1629603600000|2021-08-22 03:40:00|537.04|532.94|538.21|534.11|538.21|534.11|535.18|531.08|688
1629603900000|2021-08-22 03:45:00|538.19|534.09|537.78|533.68|538.22|534.12|536.38|532.28|689
1629604200000|2021-08-22 03:50:00|537.76|533.66|536.57|532.47|537.78|533.68|535.88|531.78|601
1629604500000|2021-08-22 03:55:00|536.56|532.46|537.33|533.23|538.64|534.54|536.18|532.08|754
1629604800000|2021-08-22 04:00:00|537.23|533.13|539.72|535.62|539.85|535.75|537.14|533.04|660
1629605100000|2021-08-22 04:05:00|539.8|535.7|540.55|536.45|540.89|536.79|539.28|535.18|509
1629605400000|2021-08-22 04:10:00|540.51|536.41|541.12|537.02|541.68|537.58|540.14|536.04|533
1629605700000|2021-08-22 04:15:00|541.13|537.03|541.53|537.43|542.04|537.94|540.44|536.34|609
1629606000000|2021-08-22 04:20:00|541.52|537.42|542.59|538.49|543.89|539.79|541.43|537.33|498
1629606300000|2021-08-22 04:25:00|542.58|538.48|542.25|538.15|542.96|538.86|541.72|537.62|646
1629606600000|2021-08-22 04:30:00|542.27|538.17|541.8|537.7|542.83|538.73|541.27|537.17|560
1629606900000|2021-08-22 04:35:00|541.81|537.71|541.06|536.96|542.48|538.38|541.04|536.94|415
1629607200000|2021-08-22 04:40:00|541.07|536.97|541.21|537.11|542.65|538.55|541.04|536.94|531
1629607500000|2021-08-22 04:45:00|541.2|537.1|542.23|538.13|542.25|538.15|539.96|535.86|572
1629607800000|2021-08-22 04:50:00|542.22|538.12|542.7|538.6|543.88|539.78|541.68|537.58|582
1629608100000|2021-08-22 04:55:00|542.71|538.61|543.15|539.05|544.03|539.93|542.71|538.61|723
1629608400000|2021-08-22 05:00:00|542.9|538.8|543.72|539.62|543.76|539.66|542.44|538.34|794
1629608700000|2021-08-22 05:05:00|543.7|539.6|542.61|538.51|543.92|539.82|542.32|538.22|623
1629609000000|2021-08-22 05:10:00|542.57|538.47|542.39|538.29|542.69|538.59|542.27|538.17|494
1629609300000|2021-08-22 05:15:00|542.42|538.32|541.25|537.15|542.58|538.48|541.19|537.09|485
1629609600000|2021-08-22 05:20:00|541.21|537.11|540.44|536.34|541.9|537.8|540.4|536.3|570
1629609900000|2021-08-22 05:25:00|540.41|536.31|540.74|536.64|541.15|537.05|540.29|536.19|449
1629610200000|2021-08-22 05:30:00|540.72|536.62|541.77|537.67|542.31|538.21|539.96|535.86|566
1629610500000|2021-08-22 05:35:00|541.76|537.66|541.49|537.39|542.46|538.36|541.4|537.3|499
1629610800000|2021-08-22 05:40:00|541.51|537.41|541.93|537.83|542.03|537.93|540.77|536.67|445
1629611100000|2021-08-22 05:45:00|541.92|537.82|542.2|538.1|542.41|538.31|541.4|537.3|412
1629611400000|2021-08-22 05:50:00|542.19|538.09|542.59|538.49|542.81|538.71|541.73|537.63|408
1629611700000|2021-08-22 05:55:00|542.6|538.5|542.72|538.62|542.84|538.74|542.02|537.92|409
1629612000000|2021-08-22 06:00:00|542.68|538.58|544.5|540.4|544.62|540.52|542.68|538.58|524
1629612300000|2021-08-22 06:05:00|544.52|540.42|544.52|540.42|544.85|540.75|544.05|539.95|487
1629612600000|2021-08-22 06:10:00|544.53|540.43|548.2|544.1|549.74|545.64|544.53|540.43|847
1629612900000|2021-08-22 06:15:00|548.18|544.08|549.05|544.95|549.55|545.45|547.2|543.1|553
1629613200000|2021-08-22 06:20:00|549.07|544.97|548.07|543.97|549.13|545.03|547.23|543.13|513
1629613500000|2021-08-22 06:25:00|548.03|543.93|548.44|544.34|549.12|545.02|547.42|543.32|539
1629613800000|2021-08-22 06:30:00|548.43|544.33|551.76|547.66|551.96|547.86|547.35|543.25|648
1629614100000|2021-08-22 06:35:00|551.86|547.76|552.08|547.98|555.15|551.05|551.65|547.55|869
1629614400000|2021-08-22 06:40:00|552.09|547.99|551.62|547.52|553.18|549.08|551.12|547.02|700
1629614700000|2021-08-22 06:45:00|551.65|547.55|551.36|547.26|551.98|547.88|550.58|546.48|565
1629615000000|2021-08-22 06:50:00|551.35|547.25|550.46|546.36|551.51|547.41|550.14|546.04|552
1629615300000|2021-08-22 06:55:00|550.43|546.33|550.27|546.17|550.63|546.53|549.59|545.49|511
1629615600000|2021-08-22 07:00:00|550.29|546.19|550.69|546.59|551.44|547.34|550.24|546.14|568
1629615900000|2021-08-22 07:05:00|550.7|546.6|550.63|546.53|551.49|547.39|550.56|546.46|598
1629616200000|2021-08-22 07:10:00|550.61|546.51|548.64|544.54|550.84|546.74|548.57|544.47|427
1629616500000|2021-08-22 07:15:00|548.63|544.53|550.23|546.13|550.32|546.22|548.4|544.3|502
1629616800000|2021-08-22 07:20:00|550.22|546.12|550.69|546.59|550.81|546.71|549.93|545.83|534
1629617100000|2021-08-22 07:25:00|550.67|546.57|552.68|548.58|552.7|548.6|550.27|546.17|474
1629617400000|2021-08-22 07:30:00|552.7|548.6|549.56|545.46|552.71|548.61|549.47|545.37|555
1629617700000|2021-08-22 07:35:00|549.54|545.44|549.35|545.25|549.82|545.72|549|544.9|534
1629618000000|2021-08-22 07:40:00|549.33|545.23|549.15|545.05|550.2|546.1|549.11|545.01|446
1629618300000|2021-08-22 07:45:00|549.13|545.03|549.26|545.16|549.52|545.42|549.04|544.94|414
1629618600000|2021-08-22 07:50:00|549.24|545.14|550.31|546.21|550.43|546.33|549.24|545.14|419
1629618900000|2021-08-22 07:55:00|550.33|546.23|550.01|545.91|550.65|546.55|549.9|545.8|443
1629619200000|2021-08-22 08:00:00|550.03|545.93|550.66|546.56|550.94|546.84|549.88|545.78|533
1629619500000|2021-08-22 08:05:00|550.67|546.57|549.97|545.87|550.74|546.64|549.9|545.8|485
1629619800000|2021-08-22 08:10:00|549.96|545.86|549|544.9|550.31|546.21|549|544.9|436
1629620100000|2021-08-22 08:15:00|548.98|544.88|545.09|540.99|549.06|544.96|544.21|540.11|667
1629620400000|2021-08-22 08:20:00|545.12|541.02|546.89|542.79|547.35|543.25|545.11|541.01|665
1629620700000|2021-08-22 08:25:00|546.88|542.78|545.22|541.12|547.25|543.15|545.21|541.11|619
1629621000000|2021-08-22 08:30:00|545.23|541.13|547.1|543|547.33|543.23|545.07|540.97|623
1629621300000|2021-08-22 08:35:00|547.13|543.03|547.77|543.67|547.77|543.67|546.71|542.61|519
1629621600000|2021-08-22 08:40:00|547.76|543.66|548.02|543.92|548.5|544.4|547.44|543.34|550
1629621900000|2021-08-22 08:45:00|548|543.9|548.24|544.14|548.29|544.19|547.69|543.59|451
1629622200000|2021-08-22 08:50:00|548.26|544.16|553.95|549.85|554.74|550.64|548.21|544.11|886
1629622500000|2021-08-22 08:55:00|553.96|549.86|550.52|546.42|553.97|549.87|549.06|544.96|755
1629622800000|2021-08-22 09:00:00|550.53|546.43|553.1|549|553.85|549.75|550.53|546.43|742
1629623100000|2021-08-22 09:05:00|553.08|548.98|553.17|549.07|553.91|549.81|551.92|547.82|710
1629623400000|2021-08-22 09:10:00|553.16|549.06|553.7|549.6|554.05|549.95|552.83|548.73|675
1629623700000|2021-08-22 09:15:00|553.72|549.62|556.61|552.51|556.61|552.51|553.57|549.47|611
1629624000000|2021-08-22 09:20:00|556.56|552.46|555.54|551.44|556.56|552.46|554.65|550.55|729
1629624300000|2021-08-22 09:25:00|555.55|551.45|554.14|550.04|555.65|551.55|553.08|548.98|586
1629624600000|2021-08-22 09:30:00|554.16|550.06|554.65|550.55|555.17|551.07|553.45|549.35|644
1629624900000|2021-08-22 09:35:00|554.64|550.54|553.74|549.64|555.13|551.03|553.44|549.34|653
1629625200000|2021-08-22 09:40:00|553.59|549.49|554.34|550.24|554.34|550.24|553.57|549.47|580
1629625500000|2021-08-22 09:45:00|554.33|550.23|554.27|550.17|554.52|550.42|553.71|549.61|533
1629625800000|2021-08-22 09:50:00|554.28|550.18|554.42|550.32|554.63|550.53|553.96|549.86|631
1629626100000|2021-08-22 09:55:00|554.41|550.31|553.23|549.13|554.48|550.38|553.14|549.04|548
1629626400000|2021-08-22 10:00:00|553.24|549.14|552.32|548.22|554.2|550.1|552.02|547.92|520
1629626700000|2021-08-22 10:05:00|552.29|548.19|552.17|548.07|552.29|548.19|551.81|547.71|541
1629627000000|2021-08-22 10:10:00|552.16|548.06|553.48|549.38|554.81|550.71|551.91|547.81|644
1629627300000|2021-08-22 10:15:00|553.39|549.29|553.31|549.21|554.14|550.04|552.93|548.83|628
1629627600000|2021-08-22 10:20:00|553.3|549.2|551.8|547.7|553.92|549.82|550.01|545.91|737
1629627900000|2021-08-22 10:25:00|551.81|547.71|551.88|547.78|552.47|548.37|551.55|547.45|569
1629628200000|2021-08-22 10:30:00|551.93|547.83|553.19|549.09|553.52|549.42|551.8|547.7|514
1629628500000|2021-08-22 10:35:00|553.24|549.14|552.27|548.17|553.49|549.39|551.24|547.14|512
1629628800000|2021-08-22 10:40:00|552.29|548.19|551.86|547.76|552.73|548.63|551.74|547.64|550
1629629100000|2021-08-22 10:45:00|551.87|547.77|551.76|547.66|553.08|548.98|551.69|547.59|634
1629629400000|2021-08-22 10:50:00|551.74|547.64|550.32|546.22|552.02|547.92|549.96|545.86|713
1629629700000|2021-08-22 10:55:00|550.34|546.24|551.11|547.01|552.09|547.99|550.33|546.23|687
1629630000000|2021-08-22 11:00:00|551.1|547|550.53|546.43|551.61|547.51|550.07|545.97|689
1629630300000|2021-08-22 11:05:00|550.52|546.42|549.35|545.25|550.59|546.49|548.45|544.35|660
1629630600000|2021-08-22 11:10:00|549.29|545.19|548.49|544.39|549.53|545.43|548.01|543.91|538
1629630900000|2021-08-22 11:15:00|548.48|544.38|549.02|544.92|549.16|545.06|547.56|543.46|595
1629631200000|2021-08-22 11:20:00|549.04|544.94|550.39|546.29|550.4|546.3|548.83|544.73|634
1629631500000|2021-08-22 11:25:00|550.41|546.31|549.66|545.56|550.9|546.8|549.4|545.3|670
1629631800000|2021-08-22 11:30:00|549.71|545.61|548.81|544.71|550.28|546.18|548.73|544.63|535
1629632100000|2021-08-22 11:35:00|548.82|544.72|549.96|545.86|550.02|545.92|548.07|543.97|612
1629632400000|2021-08-22 11:40:00|549.99|545.89|550.22|546.12|550.28|546.18|549.52|545.42|520
1629632700000|2021-08-22 11:45:00|550.29|546.19|550.53|546.43|550.57|546.47|549.08|544.98|552
1629633000000|2021-08-22 11:50:00|550.52|546.42|554.23|550.13|554.23|550.13|549.98|545.88|568
1629633300000|2021-08-22 11:55:00|554.18|550.08|554.68|550.58|555.01|550.91|553.41|549.31|719
1629633600000|2021-08-22 12:00:00|554.73|550.63|550.92|546.82|555.53|551.43|550.82|546.72|743
1629633900000|2021-08-22 12:05:00|550.89|546.79|549.39|545.29|551.32|547.22|548.97|544.87|780
1629634200000|2021-08-22 12:10:00|549.35|545.25|549.59|545.49|549.94|545.84|547.95|543.85|759
1629634500000|2021-08-22 12:15:00|549.6|545.5|550.47|546.37|551.07|546.97|549.33|545.23|664
1629634800000|2021-08-22 12:20:00|550.5|546.4|550.01|545.91|550.5|546.4|549|544.9|517
1629635100000|2021-08-22 12:25:00|550.02|545.92|548|543.9|550.02|545.92|547.98|543.88|498
1629635400000|2021-08-22 12:30:00|547.99|543.89|549.62|545.52|549.77|545.67|545.69|541.59|832
1629635700000|2021-08-22 12:35:00|549.63|545.53|547.93|543.83|549.84|545.74|547.85|543.75|606
1629636000000|2021-08-22 12:40:00|547.95|543.85|546.32|542.22|547.96|543.86|545.39|541.29|786
1629636300000|2021-08-22 12:45:00|546.35|542.25|546.51|542.41|548.01|543.91|546.26|542.16|759
1629636600000|2021-08-22 12:50:00|546.5|542.4|546.68|542.58|547.32|543.22|545.87|541.77|712
1629636900000|2021-08-22 12:55:00|546.67|542.57|545.79|541.69|547.37|543.27|545.76|541.66|642
1629637200000|2021-08-22 13:00:00|545.77|541.67|545.74|541.64|547.12|543.02|545.23|541.13|818
1629637500000|2021-08-22 13:05:00|545.75|541.65|544.34|540.24|545.8|541.7|544.28|540.18|686
1629637800000|2021-08-22 13:10:00|544.3|540.2|545.04|540.94|545.72|541.62|544.15|540.05|630
1629638100000|2021-08-22 13:15:00|545|540.9|541.52|537.42|545.32|541.22|541.22|537.12|801
1629638400000|2021-08-22 13:20:00|541.53|537.43|542.75|538.65|543.08|538.98|540.13|536.03|823
1629638700000|2021-08-22 13:25:00|542.76|538.66|544.98|540.88|545.27|541.17|542.46|538.36|690
1629639000000|2021-08-22 13:30:00|544.99|540.89|545.45|541.35|546.22|542.12|543.11|539.01|758
1629639300000|2021-08-22 13:35:00|545.44|541.34|544.37|540.27|545.44|541.34|544.27|540.17|566
1629639600000|2021-08-22 13:40:00|544.35|540.25|542.47|538.37|544.35|540.25|542.38|538.28|653
1629639900000|2021-08-22 13:45:00|542.43|538.33|544.21|540.11|545.11|541.01|541.34|537.24|598
1629640200000|2021-08-22 13:50:00|544.19|540.09|543.71|539.61|544.19|540.09|542.08|537.98|645
1629640500000|2021-08-22 13:55:00|543.75|539.65|544.42|540.32|545.18|541.08|543.34|539.24|609
1629640800000|2021-08-22 14:00:00|544.41|540.31|545.12|541.02|545.47|541.37|543.24|539.14|642
1629641100000|2021-08-22 14:05:00|545.13|541.03|543.79|539.69|545.45|541.35|543.75|539.65|507
1629641400000|2021-08-22 14:10:00|543.81|539.71|543.59|539.49|544.49|540.39|542.92|538.82|587
1629641700000|2021-08-22 14:15:00|543.6|539.5|544.16|540.06|544.61|540.51|542.65|538.55|686
1629642000000|2021-08-22 14:20:00|544.11|540.01|544.3|540.2|544.99|540.89|543.83|539.73|571
1629642300000|2021-08-22 14:25:00|544.31|540.21|543.5|539.4|544.85|540.75|543.27|539.17|518
1629642600000|2021-08-22 14:30:00|543.53|539.43|541.43|537.33|543.53|539.43|541.43|537.33|605
1629642900000|2021-08-22 14:35:00|541.41|537.31|540.14|536.04|542.02|537.92|538.14|534.04|885
1629643200000|2021-08-22 14:40:00|540.19|536.09|539.52|535.42|540.85|536.75|538.09|533.99|801
1629643500000|2021-08-22 14:45:00|539.51|535.41|536.34|532.24|539.63|535.53|535.8|531.7|829
1629643800000|2021-08-22 14:50:00|536.36|532.26|529.24|525.14|536.36|532.26|528.6|524.5|1031
1629644100000|2021-08-22 14:55:00|529.31|525.21|527.67|523.57|531.35|527.25|525.22|521.12|1009
1629644400000|2021-08-22 15:00:00|527.62|523.52|527.76|523.66|529.54|525.44|522.87|518.77|987
1629644700000|2021-08-22 15:05:00|527.77|523.67|528.64|524.54|530.31|526.21|527.77|523.67|823
1629645000000|2021-08-22 15:10:00|528.63|524.53|528.49|524.39|529.02|524.92|525.85|521.75|825
1629645300000|2021-08-22 15:15:00|528.48|524.38|527.95|523.85|528.56|524.46|525.93|521.83|832
1629645600000|2021-08-22 15:20:00|527.96|523.86|528.84|524.74|530.43|526.33|527.7|523.6|789
1629645900000|2021-08-22 15:25:00|528.86|524.76|528.54|524.44|529.48|525.38|528.41|524.31|626
1629646200000|2021-08-22 15:30:00|528.55|524.45|531.25|527.15|531.57|527.47|528|523.9|739
1629646500000|2021-08-22 15:35:00|531.26|527.16|531.08|526.98|531.5|527.4|530.46|526.36|594
1629646800000|2021-08-22 15:40:00|531.09|526.99|530.82|526.72|531.21|527.11|529.66|525.56|688
1629647100000|2021-08-22 15:45:00|530.83|526.73|530.7|526.6|531.38|527.28|530.27|526.17|589
1629647400000|2021-08-22 15:50:00|530.69|526.59|529.68|525.58|531.23|527.13|529.67|525.57|603
1629647700000|2021-08-22 15:55:00|529.69|525.59|530.94|526.84|530.94|526.84|528.98|524.88|595
1629648000000|2021-08-22 16:00:00|530.96|526.86|530.99|526.89|531.09|526.99|527.91|523.81|776
1629648300000|2021-08-22 16:05:00|531.01|526.91|529.53|525.43|531.45|527.35|529.19|525.09|760
1629648600000|2021-08-22 16:10:00|529.52|525.42|528.37|524.27|529.6|525.5|526.42|522.32|738
1629648900000|2021-08-22 16:15:00|528.38|524.28|527.33|523.23|529.21|525.11|526.39|522.29|783
1629649200000|2021-08-22 16:20:00|527.34|523.24|530.62|526.52|530.89|526.79|527.34|523.24|715
1629649500000|2021-08-22 16:25:00|530.61|526.51|531.92|527.82|531.95|527.85|530.11|526.01|651
1629649800000|2021-08-22 16:30:00|531.9|527.8|532.62|528.52|532.73|528.63|531.52|527.42|614
1629650100000|2021-08-22 16:35:00|532.63|528.53|532.74|528.64|533.51|529.41|532.41|528.31|534
1629650400000|2021-08-22 16:40:00|532.75|528.65|531.43|527.33|532.77|528.67|531.19|527.09|489
1629650700000|2021-08-22 16:45:00|531.45|527.35|528.64|524.54|531.59|527.49|528.62|524.52|635
1629651000000|2021-08-22 16:50:00|528.66|524.56|528.59|524.49|530.26|526.16|528.37|524.27|711
1629651300000|2021-08-22 16:55:00|528.56|524.46|529.75|525.65|530.7|526.6|528.55|524.45|677
1629651600000|2021-08-22 17:00:00|529.76|525.66|530.05|525.95|531.36|527.26|529.29|525.19|705
1629651900000|2021-08-22 17:05:00|530.04|525.94|531.12|527.02|531.26|527.16|529.82|525.72|599
1629652200000|2021-08-22 17:10:00|531.1|527|531.52|527.42|532.13|528.03|530.7|526.6|561
1629652500000|2021-08-22 17:15:00|531.48|527.38|530.1|526|531.6|527.5|530.1|526|593
1629652800000|2021-08-22 17:20:00|530.09|525.99|529.01|524.91|530.62|526.52|528.61|524.51|755
1629653100000|2021-08-22 17:25:00|529.02|524.92|530.32|526.22|530.97|526.87|528.17|524.07|586
1629653400000|2021-08-22 17:30:00|530.31|526.21|530.11|526.01|531.33|527.23|529.52|525.42|586
1629653700000|2021-08-22 17:35:00|530.12|526.02|529.45|525.35|530.44|526.34|529.05|524.95|540
1629654000000|2021-08-22 17:40:00|529.48|525.38|530.01|525.91|530.42|526.32|528.97|524.87|525
1629654300000|2021-08-22 17:45:00|530|525.9|530.1|526|530.31|526.21|528.85|524.75|556
1629654600000|2021-08-22 17:50:00|530.06|525.96|528.84|524.74|530.52|526.42|528.8|524.7|529
1629654900000|2021-08-22 17:55:00|528.85|524.75|530.72|526.62|530.85|526.75|528.83|524.73|491
1629655200000|2021-08-22 18:00:00|530.73|526.63|527.85|523.75|530.73|526.63|527.84|523.74|576
1629655500000|2021-08-22 18:05:00|527.91|523.81|525.65|521.55|528.62|524.52|524.7|520.6|745
1629655800000|2021-08-22 18:10:00|525.66|521.56|524.94|520.84|526.62|522.52|523.77|519.67|916
1629656100000|2021-08-22 18:15:00|524.95|520.85|527.06|522.96|527.3|523.2|523.51|519.41|843
1629656400000|2021-08-22 18:20:00|527.02|522.92|526.47|522.37|529.03|524.93|526.44|522.34|744
1629656700000|2021-08-22 18:25:00|526.38|522.28|526.11|522.01|527.16|523.06|525.77|521.67|668
1629657000000|2021-08-22 18:30:00|526.1|522|528.84|524.74|528.97|524.87|526.06|521.96|659
1629657300000|2021-08-22 18:35:00|528.88|524.78|526.91|522.81|529.03|524.93|526.8|522.7|618
1629657600000|2021-08-22 18:40:00|526.92|522.82|528.65|524.55|528.65|524.55|526.11|522.01|572
1629657900000|2021-08-22 18:45:00|528.81|524.71|528.93|524.83|529.02|524.92|527.94|523.84|487
1629658200000|2021-08-22 18:50:00|528.99|524.89|528.76|524.66|529.36|525.26|528.3|524.2|485
1629658500000|2021-08-22 18:55:00|528.84|524.74|528.48|524.38|529.45|525.35|527.94|523.84|540
1629658800000|2021-08-22 19:00:00|528.5|524.4|529.62|525.52|529.68|525.58|528.26|524.16|472
1629659100000|2021-08-22 19:05:00|529.64|525.54|530.31|526.21|530.94|526.84|529.63|525.53|545
1629659400000|2021-08-22 19:10:00|530.32|526.22|529.98|525.88|530.52|526.42|529.31|525.21|542
1629659700000|2021-08-22 19:15:00|530|525.9|531.14|527.04|531.14|527.04|530|525.9|362
1629660000000|2021-08-22 19:20:00|531.15|527.05|532.63|528.53|532.65|528.55|531.15|527.05|401
1629660300000|2021-08-22 19:25:00|532.65|528.55|532.39|528.29|532.82|528.72|531.84|527.74|572
1629660600000|2021-08-22 19:30:00|532.43|528.33|531.91|527.81|532.48|528.38|531.6|527.5|449
1629660900000|2021-08-22 19:35:00|531.93|527.83|532.02|527.92|532.81|528.71|531.65|527.55|634
1629661200000|2021-08-22 19:40:00|531.95|527.85|531.44|527.34|532.06|527.96|531.12|527.02|524
1629661500000|2021-08-22 19:45:00|531.42|527.32|532.12|528.02|532.21|528.11|529.94|525.84|607
1629661800000|2021-08-22 19:50:00|532.11|528.01|532.07|527.97|532.31|528.21|530.67|526.57|671
1629662100000|2021-08-22 19:55:00|532.06|527.96|533.55|529.45|533.72|529.62|531.97|527.87|598
1629662400000|2021-08-22 20:00:00|533.54|529.44|529.43|525.33|533.54|529.44|529.13|525.03|746
1629662700000|2021-08-22 20:05:00|529.45|525.35|528.71|524.61|529.45|525.35|527.06|522.96|728
1629663000000|2021-08-22 20:10:00|528.7|524.6|527.04|522.94|528.93|524.83|526.85|522.75|566
1629663300000|2021-08-22 20:15:00|527.05|522.95|526.81|522.71|528.29|524.19|526.78|522.68|573
1629663600000|2021-08-22 20:20:00|526.82|522.72|528.46|524.36|528.88|524.78|526.26|522.16|654
1629663900000|2021-08-22 20:25:00|528.48|524.38|527.56|523.46|528.65|524.55|526.66|522.56|610
1629664200000|2021-08-22 20:30:00|527.54|523.44|527.07|522.97|527.54|523.44|526.39|522.29|562
1629664500000|2021-08-22 20:35:00|527.06|522.96|526.85|522.75|527.83|523.73|526.37|522.27|672
1629664800000|2021-08-22 20:40:00|526.81|522.71|527.86|523.76|528.24|524.14|525.7|521.6|628
1629665100000|2021-08-22 20:45:00|527.85|523.75|528.44|524.34|529.43|525.33|527.69|523.59|582
1629665400000|2021-08-22 20:50:00|528.41|524.31|526.91|522.81|528.43|524.33|526.59|522.49|583
1629665700000|2021-08-22 20:55:00|526.95|522.85|529.28|525.18|530.03|525.93|526.21|522.11|713
1629666000000|2021-08-22 21:00:00|529.26|525.16|526.58|522.48|529.62|525.52|526.43|522.33|658
1629666300000|2021-08-22 21:05:00|526.59|522.49|525.79|521.69|527.12|523.02|525.57|521.47|701
1629666600000|2021-08-22 21:10:00|525.78|521.68|525.7|521.6|526.82|522.72|525.67|521.57|624
1629666900000|2021-08-22 21:15:00|525.71|521.61|528.4|524.3|528.42|524.32|525.64|521.54|357
1629667200000|2021-08-22 21:20:00|528.41|524.31|527.52|523.42|528.62|524.52|527.16|523.06|432
1629667500000|2021-08-22 21:25:00|527.51|523.41|526.81|522.71|527.57|523.47|526.36|522.26|416
1629667800000|2021-08-22 21:30:00|526.83|522.73|528.49|524.39|529.94|525.84|526.83|522.73|462
1629668100000|2021-08-22 21:35:00|528.5|524.4|528.52|524.42|528.61|524.51|527.51|523.41|333
1629668400000|2021-08-22 21:40:00|528.53|524.43|529.58|525.48|529.64|525.54|528.52|524.42|412
1629668700000|2021-08-22 21:45:00|529.57|525.47|531.04|526.94|531.22|527.12|528.52|524.42|597
1629669000000|2021-08-22 21:50:00|531.09|526.99|531.55|527.45|531.64|527.54|530.54|526.44|480
1629669300000|2021-08-22 21:55:00|531.57|527.47|531.82|527.72|531.86|527.76|531.38|527.28|403
1629669600000|2021-08-22 22:00:00|531.79|527.69|532.37|528.27|533.09|528.99|530.16|526.06|572
1629669900000|2021-08-22 22:05:00|532.58|528.48|533.38|529.28|533.51|529.41|531.66|527.56|580
1629670200000|2021-08-22 22:10:00|533.42|529.32|533.36|529.26|533.42|529.32|532.26|528.16|561
1629670500000|2021-08-22 22:15:00|533.31|529.21|532.39|528.29|534.33|530.23|532.21|528.11|657
1629670800000|2021-08-22 22:20:00|532.41|528.31|532.88|528.78|533.2|529.1|531.53|527.43|520
1629671100000|2021-08-22 22:25:00|532.87|528.77|532.38|528.28|533.02|528.92|531.68|527.58|577
1629671400000|2021-08-22 22:30:00|532.4|528.3|532.54|528.44|533.58|529.48|531.91|527.81|517
1629671700000|2021-08-22 22:35:00|532.57|528.47|535.78|531.68|535.78|531.68|532.27|528.17|479
1629672000000|2021-08-22 22:40:00|535.79|531.69|535.56|531.46|536.08|531.98|534.9|530.8|485
1629672300000|2021-08-22 22:45:00|535.64|531.54|536.14|532.04|537.03|532.93|535.5|531.4|541
1629672600000|2021-08-22 22:50:00|536.27|532.17|537.18|533.08|537.42|533.32|535.97|531.87|497
1629672900000|2021-08-22 22:55:00|537.16|533.06|538.05|533.95|538.59|534.49|536.64|532.54|583
1629673200000|2021-08-22 23:00:00|537.99|533.89|538.01|533.91|539.03|534.93|537.85|533.75|523
1629673500000|2021-08-22 23:05:00|537.97|533.87|539.57|535.47|539.57|535.47|537.77|533.67|510
1629673800000|2021-08-22 23:10:00|539.59|535.49|541.02|536.92|541.27|537.17|539.06|534.96|590
1629674100000|2021-08-22 23:15:00|540.99|536.89|542.05|537.95|542.1|538|540.29|536.19|515
1629674400000|2021-08-22 23:20:00|542.08|537.98|543.54|539.44|543.95|539.85|541.94|537.84|609
1629674700000|2021-08-22 23:25:00|543.4|539.3|543.47|539.37|543.75|539.65|543.13|539.03|572
1629675000000|2021-08-22 23:30:00|543.56|539.46|543.41|539.31|543.93|539.83|543.04|538.94|446
1629675300000|2021-08-22 23:35:00|543.38|539.28|544.61|540.51|545.07|540.97|543.38|539.28|511
1629675600000|2021-08-22 23:40:00|544.68|540.58|545.72|541.62|546.65|542.55|544.54|540.44|534
1629675900000|2021-08-22 23:45:00|545.71|541.61|544.63|540.53|546|541.9|544.03|539.93|495
1629676200000|2021-08-22 23:50:00|544.64|540.54|543.39|539.29|544.82|540.72|542.68|538.58|517
1629676500000|2021-08-22 23:55:00|543.41|539.31|543.63|539.53|545.13|541.03|543.41|539.31|520
1629676800000|2021-08-23 00:00:00|543.6|539.5|545.05|540.95|546.15|542.05|543.02|538.92|695
1629677100000|2021-08-23 00:05:00|544.94|540.84|545.03|540.93|545.91|541.81|544.69|540.59|455
1629677400000|2021-08-23 00:10:00|545.01|540.91|544.28|540.18|546.01|541.91|543.87|539.77|470
1629677700000|2021-08-23 00:15:00|544.27|540.17|543.54|539.44|544.79|540.69|543.53|539.43|493
1629678000000|2021-08-23 00:20:00|543.56|539.46|542.48|538.38|544.04|539.94|541.52|537.42|488
1629678300000|2021-08-23 00:25:00|542.45|538.35|543.21|539.11|543.8|539.7|542.12|538.02|325
1629678600000|2021-08-23 00:30:00|543.25|539.15|540.25|536.15|543.48|539.38|538.56|534.46|618
1629678900000|2021-08-23 00:35:00|540.11|536.01|541.16|537.06|542.43|538.33|540.08|535.98|568
1629679200000|2021-08-23 00:40:00|541.1|537|542.73|538.63|543.25|539.15|541.05|536.95|535
1629679500000|2021-08-23 00:45:00|542.72|538.62|544.22|540.12|544.9|540.8|542.42|538.32|630
1629679800000|2021-08-23 00:50:00|544.23|540.13|543.43|539.33|544.88|540.78|542.6|538.5|503
1629680100000|2021-08-23 00:55:00|543.52|539.42|544.38|540.28|544.75|540.65|543.44|539.34|261
1629680400000|2021-08-23 01:00:00|543.89|539.79|542.97|538.87|543.89|539.79|542.83|538.73|18
1629680700000|2021-08-23 01:05:00|542.99|538.89|542.77|538.67|543.35|539.25|542.44|538.34|200
1629681000000|2021-08-23 01:10:00|542.87|538.77|543.15|539.05|543.75|539.65|542.69|538.59|263
1629681300000|2021-08-23 01:15:00|543.2|539.1|545.58|541.48|546.06|541.96|542.83|538.73|573
1629681600000|2021-08-23 01:20:00|545.62|541.52|546.16|542.06|547.73|543.63|545.39|541.29|661
1629681900000|2021-08-23 01:25:00|546.19|542.09|546.19|542.09|547|542.9|546.05|541.95|648
1629682200000|2021-08-23 01:30:00|546.11|542.01|547.52|543.42|547.78|543.68|545.88|541.78|724
1629682500000|2021-08-23 01:35:00|547.5|543.4|547.63|543.53|548.13|544.03|547.33|543.23|513
1629682800000|2021-08-23 01:40:00|547.64|543.54|547.77|543.67|548.25|544.15|547.33|543.23|477
1629683100000|2021-08-23 01:45:00|547.66|543.56|547.88|543.78|548.25|544.15|547.66|543.56|477
1629683400000|2021-08-23 01:50:00|548.07|543.97|547.34|543.24|548.15|544.05|546.97|542.87|467
1629683700000|2021-08-23 01:55:00|547.35|543.25|547.51|543.41|548.15|544.05|546.95|542.85|515
1629684000000|2021-08-23 02:00:00|547.5|543.4|547.74|543.64|548.7|544.6|547.45|543.35|521
1629684300000|2021-08-23 02:05:00|547.73|543.63|547.26|543.16|548.35|544.25|547.02|542.92|492
1629684600000|2021-08-23 02:10:00|547.17|543.07|546.27|542.17|547.2|543.1|545.35|541.25|595
1629684900000|2021-08-23 02:15:00|546.18|542.08|546.93|542.83|547.43|543.33|545.84|541.74|431
1629685200000|2021-08-23 02:20:00|546.94|542.84|545.92|541.82|547.15|543.05|545.48|541.38|475
1629685500000|2021-08-23 02:25:00|545.87|541.77|546.53|542.43|547.57|543.47|545.62|541.52|482
1629685800000|2021-08-23 02:30:00|546.52|542.42|547.31|543.21|547.52|543.42|546.47|542.37|523
1629686100000|2021-08-23 02:35:00|547.3|543.2|548.69|544.59|549.06|544.96|547.24|543.14|530
1629686400000|2021-08-23 02:40:00|548.65|544.55|550.48|546.38|550.53|546.43|545.86|541.76|815
1629686700000|2021-08-23 02:45:00|550.51|546.41|551.65|547.55|552.01|547.91|550.26|546.16|756
1629687000000|2021-08-23 02:50:00|551.74|547.64|552.22|548.12|552.85|548.75|551.4|547.3|676
1629687300000|2021-08-23 02:55:00|552.23|548.13|553.61|549.51|553.81|549.71|551.95|547.85|736
1629687600000|2021-08-23 03:00:00|553.65|549.55|555.27|551.17|555.55|551.45|553.42|549.32|713
1629687900000|2021-08-23 03:05:00|555.32|551.22|556.94|552.84|557.05|552.95|555.25|551.15|644
1629688200000|2021-08-23 03:10:00|557.05|552.95|556|551.9|557.05|552.95|555.7|551.6|636
1629688500000|2021-08-23 03:15:00|555.93|551.83|554.79|550.69|556|551.9|551.65|547.55|738
1629688800000|2021-08-23 03:20:00|554.74|550.64|552.01|547.91|555.02|550.92|551.41|547.31|496
1629689100000|2021-08-23 03:25:00|552|547.9|551.87|547.77|553.44|549.34|551.3|547.2|434
1629689400000|2021-08-23 03:30:00|551.92|547.82|552.2|548.1|553.18|549.08|551.81|547.71|390
1629689700000|2021-08-23 03:35:00|552.22|548.12|552.09|547.99|553.62|549.52|551.91|547.81|512
1629690000000|2021-08-23 03:40:00|552.04|547.94|554.93|550.83|555.33|551.23|551.87|547.77|548
1629690300000|2021-08-23 03:45:00|554.95|550.85|553.01|548.91|555.03|550.93|552.75|548.65|673
1629690600000|2021-08-23 03:50:00|553.1|549|553.5|549.4|553.68|549.58|552.57|548.47|531
1629690900000|2021-08-23 03:55:00|553.45|549.35|554.41|550.31|554.63|550.53|552.99|548.89|457
1629691200000|2021-08-23 04:00:00|554.5|550.4|555.35|551.25|556.72|552.62|554.45|550.35|608
1629691500000|2021-08-23 04:05:00|555.36|551.26|556.16|552.06|556.82|552.72|555.3|551.2|579
1629691800000|2021-08-23 04:10:00|556.11|552.01|555.85|551.75|557.36|553.26|554.66|550.56|533
1629692100000|2021-08-23 04:15:00|555.9|551.8|556.32|552.22|556.86|552.76|555.84|551.74|571
1629692400000|2021-08-23 04:20:00|556.33|552.23|554.11|550.01|556.54|552.44|553.68|549.58|610
1629692700000|2021-08-23 04:25:00|553.87|549.77|554.91|550.81|555.03|550.93|553.87|549.77|555
1629693000000|2021-08-23 04:30:00|554.97|550.87|553.62|549.52|556.15|552.05|553.62|549.52|503
1629693300000|2021-08-23 04:35:00|553.65|549.55|554.36|550.26|554.59|550.49|553.35|549.25|434
1629693600000|2021-08-23 04:40:00|554.42|550.32|554.08|549.98|555.02|550.92|553.98|549.88|372
1629693900000|2021-08-23 04:45:00|554.18|550.08|553.98|549.88|555.53|551.43|553.6|549.5|577
1629694200000|2021-08-23 04:50:00|553.73|549.63|553.39|549.29|554.63|550.53|553.13|549.03|484
1629694500000|2021-08-23 04:55:00|553.41|549.31|553.92|549.82|554.34|550.24|553.25|549.15|522
1629694800000|2021-08-23 05:00:00|553.93|549.83|555.86|551.76|558.17|554.07|553.91|549.81|730
1629695100000|2021-08-23 05:05:00|555.88|551.78|554.13|550.03|556.05|551.95|553.96|549.86|585
1629695400000|2021-08-23 05:10:00|554.12|550.02|554.43|550.33|555.17|551.07|553.99|549.89|588
1629695700000|2021-08-23 05:15:00|554.45|550.35|555.39|551.29|556.02|551.92|554.39|550.29|395
1629696000000|2021-08-23 05:20:00|555.44|551.34|555.66|551.56|556.7|552.6|555.35|551.25|512
1629696300000|2021-08-23 05:25:00|555.67|551.57|555.57|551.47|556.44|552.34|555.25|551.15|454
1629696600000|2021-08-23 05:30:00|555.6|551.5|554.32|550.22|556.29|552.19|554.12|550.02|576
1629696900000|2021-08-23 05:35:00|554.28|550.18|552.91|548.81|554.9|550.8|552.54|548.44|602
1629697200000|2021-08-23 05:40:00|552.94|548.84|552.06|547.96|553.59|549.49|551.97|547.87|542
1629697500000|2021-08-23 05:45:00|552.05|547.95|552.88|548.78|554.25|550.15|551.85|547.75|487
1629697800000|2021-08-23 05:50:00|552.92|548.82|552.15|548.05|554.01|549.91|552.01|547.91|469
1629698100000|2021-08-23 05:55:00|552.14|548.04|552.74|548.64|553.14|549.04|552.12|548.02|373
1629698400000|2021-08-23 06:00:00|552.73|548.63|555.53|551.43|555.6|551.5|552.69|548.59|647
1629698700000|2021-08-23 06:05:00|555.51|551.41|554.16|550.06|555.79|551.69|553.78|549.68|566
1629699000000|2021-08-23 06:10:00|554.42|550.32|553.99|549.89|555.63|551.53|553.71|549.61|609
1629699300000|2021-08-23 06:15:00|553.95|549.85|552.61|548.51|554.9|550.8|552.21|548.11|626
1629699600000|2021-08-23 06:20:00|552.75|548.65|553.39|549.29|553.72|549.62|552.38|548.28|498
1629699900000|2021-08-23 06:25:00|553.41|549.31|550.96|546.86|553.55|549.45|550.73|546.63|508
1629700200000|2021-08-23 06:30:00|550.95|546.85|552.05|547.95|553.02|548.92|550.89|546.79|604
1629700500000|2021-08-23 06:35:00|552.04|547.94|551.3|547.2|553.02|548.92|551.18|547.08|555
1629700800000|2021-08-23 06:40:00|551.09|546.99|551.56|547.46|551.81|547.71|550.87|546.77|577
1629701100000|2021-08-23 06:45:00|551.37|547.27|550.76|546.66|552.05|547.95|550.76|546.66|529
1629701400000|2021-08-23 06:50:00|550.85|546.75|550.62|546.52|551.97|547.87|550.05|545.95|434
1629701700000|2021-08-23 06:55:00|550.66|546.56|551.21|547.11|551.99|547.89|550.53|546.43|390
1629702000000|2021-08-23 07:00:00|551.22|547.12|550.75|546.65|552.1|548|550.54|546.44|523
1629702300000|2021-08-23 07:05:00|550.68|546.58|550.13|546.03|551.38|547.28|549.95|545.85|432
1629702600000|2021-08-23 07:10:00|550.23|546.13|548.7|544.6|550.42|546.32|548.38|544.28|552
1629702900000|2021-08-23 07:15:00|548.76|544.66|549.53|545.43|550.35|546.25|548.63|544.53|434
1629703200000|2021-08-23 07:20:00|549.68|545.58|550.05|545.95|550.97|546.87|549.42|545.32|427
1629703500000|2021-08-23 07:25:00|550.03|545.93|548.29|544.19|550.75|546.65|548.28|544.18|462
1629703800000|2021-08-23 07:30:00|548.32|544.22|549.9|545.8|550|545.9|548.24|544.14|525
1629704100000|2021-08-23 07:35:00|549.87|545.77|551.37|547.27|551.53|547.43|549.43|545.33|425
1629704400000|2021-08-23 07:40:00|551.49|547.39|551.71|547.61|552.56|548.46|551.38|547.28|545
1629704700000|2021-08-23 07:45:00|551.85|547.75|558.41|554.31|558.48|554.38|551.64|547.54|552
1629705000000|2021-08-23 07:50:00|558.4|554.3|568.73|564.63|571.74|567.64|557.31|553.21|1003
1629705300000|2021-08-23 07:55:00|568.72|564.62|568.08|563.98|569.09|564.99|565.08|560.98|985
1629705600000|2021-08-23 08:00:00|568.12|564.02|565.16|561.06|572.38|568.28|565.16|561.06|924
1629705900000|2021-08-23 08:05:00|565.01|560.91|563.73|559.63|566.78|562.68|562.85|558.75|793
1629706200000|2021-08-23 08:10:00|563.41|559.31|564.46|560.36|565.95|561.85|563.41|559.31|720
1629706500000|2021-08-23 08:15:00|564.47|560.37|563.53|559.43|564.66|560.56|561.47|557.37|706
1629706800000|2021-08-23 08:20:00|563.56|559.46|564.6|560.5|566.4|562.3|563.31|559.21|754
1629707100000|2021-08-23 08:25:00|564.72|560.62|565.54|561.44|565.81|561.71|564.56|560.46|665
1629707400000|2021-08-23 08:30:00|565.41|561.31|564.36|560.26|565.54|561.44|563.55|559.45|661
1629707700000|2021-08-23 08:35:00|564.47|560.37|563.44|559.34|564.47|560.37|562.15|558.05|698
1629708000000|2021-08-23 08:40:00|563.46|559.36|562.11|558.01|563.92|559.82|561.94|557.84|710
1629708300000|2021-08-23 08:45:00|562.12|558.02|563.41|559.31|564.28|560.18|562|557.9|710
1629708600000|2021-08-23 08:50:00|563.44|559.34|563.6|559.5|564.02|559.92|562.89|558.79|504
1629708900000|2021-08-23 08:55:00|563.64|559.54|563.81|559.71|564.44|560.34|562.83|558.73|534
1629709200000|2021-08-23 09:00:00|563.76|559.66|564.6|560.5|565.91|561.81|563.25|559.15|675
1629709500000|2021-08-23 09:05:00|564.55|560.45|565.54|561.44|565.8|561.7|564.08|559.98|511
1629709800000|2021-08-23 09:10:00|565.62|561.52|564.63|560.53|565.95|561.85|564.19|560.09|548
1629710100000|2021-08-23 09:15:00|564.44|560.34|566.26|562.16|566.26|562.16|564.44|560.34|577
1629710400000|2021-08-23 09:20:00|566.25|562.15|566.03|561.93|566.66|562.56|565.32|561.22|567
1629710700000|2021-08-23 09:25:00|566.08|561.98|567.52|563.42|567.62|563.52|566.06|561.96|607
1629711000000|2021-08-23 09:30:00|567.44|563.34|564.7|560.6|567.7|563.6|564.7|560.6|541
1629711300000|2021-08-23 09:35:00|564.75|560.65|566.68|562.58|567.55|563.45|563.8|559.7|759
1629711600000|2021-08-23 09:40:00|566.69|562.59|565.3|561.2|566.98|562.88|565.28|561.18|621
1629711900000|2021-08-23 09:45:00|565.4|561.3|564.85|560.75|566.27|562.17|563.39|559.29|647
1629712200000|2021-08-23 09:50:00|564.53|560.43|564.8|560.7|565.57|561.47|563.95|559.85|565
1629712500000|2021-08-23 09:55:00|564.85|560.75|565.21|561.11|565.6|561.5|564.35|560.25|577
1629712800000|2021-08-23 10:00:00|565.16|561.06|565.55|561.45|566.4|562.3|564.59|560.49|521
1629713100000|2021-08-23 10:05:00|565.6|561.5|559.94|555.84|566.37|562.27|559.29|555.19|788
1629713400000|2021-08-23 10:10:00|560.03|555.93|562.59|558.49|563.25|559.15|558.66|554.56|904
1629713700000|2021-08-23 10:15:00|562.6|558.5|565.2|561.1|565.28|561.18|562.43|558.33|786
1629714000000|2021-08-23 10:20:00|565.17|561.07|561.37|557.27|566.15|562.05|559.87|555.77|859
1629714300000|2021-08-23 10:25:00|561.33|557.23|561.47|557.37|561.98|557.88|560.1|556|591
1629714600000|2021-08-23 10:30:00|561.53|557.43|559.34|555.24|563.06|558.96|559.12|555.02|702
1629714900000|2021-08-23 10:35:00|559.35|555.25|558.98|554.88|560.6|556.5|558.69|554.59|667
1629715200000|2021-08-23 10:40:00|559.04|554.94|558.71|554.61|559.31|555.21|556.57|552.47|740
1629715500000|2021-08-23 10:45:00|558.78|554.68|559.86|555.76|560.07|555.97|557.86|553.76|605
1629715800000|2021-08-23 10:50:00|559.96|555.86|559.6|555.5|561.06|556.96|559.4|555.3|597
1629716100000|2021-08-23 10:55:00|559.54|555.44|560.28|556.18|560.82|556.72|559.38|555.28|603
1629716400000|2021-08-23 11:00:00|560.3|556.2|561.57|557.47|561.93|557.83|560.27|556.17|500
1629716700000|2021-08-23 11:05:00|561.64|557.54|559.86|555.76|561.86|557.76|559.73|555.63|577
1629717000000|2021-08-23 11:10:00|559.87|555.77|559.91|555.81|560.39|556.29|559.35|555.25|546
1629717300000|2021-08-23 11:15:00|559.82|555.72|560.3|556.2|560.51|556.41|559.22|555.12|483
1629717600000|2021-08-23 11:20:00|560.27|556.17|560.37|556.27|561.36|557.26|560.23|556.13|496
1629717900000|2021-08-23 11:25:00|560.36|556.26|561.84|557.74|561.86|557.76|560.22|556.12|562
1629718200000|2021-08-23 11:30:00|561.83|557.73|562.74|558.64|563.32|559.22|561.79|557.69|501
1629718500000|2021-08-23 11:35:00|563.02|558.92|563.08|558.98|563.3|559.2|562.35|558.25|624
1629718800000|2021-08-23 11:40:00|563.06|558.96|563.5|559.4|563.5|559.4|562.53|558.43|477
1629719100000|2021-08-23 11:45:00|563.45|559.35|562.97|558.87|564.49|560.39|562.85|558.75|599
1629719400000|2021-08-23 11:50:00|562.95|558.85|562.51|558.41|563.33|559.23|561.44|557.34|642
1629719700000|2021-08-23 11:55:00|562.52|558.42|562.01|557.91|562.56|558.46|561.15|557.05|584
1629720000000|2021-08-23 12:00:00|562.02|557.92|561.99|557.89|563.85|559.75|561.16|557.06|680
1629720300000|2021-08-23 12:05:00|562.12|558.02|563|558.9|563.19|559.09|561.53|557.43|546
1629720600000|2021-08-23 12:10:00|562.94|558.84|562.33|558.23|563.16|559.06|561.75|557.65|449
1629720900000|2021-08-23 12:15:00|562.34|558.24|563.56|559.46|564.27|560.17|561.18|557.08|530
1629721200000|2021-08-23 12:20:00|563.46|559.36|565.14|561.04|565.32|561.22|563.11|559.01|511
1629721500000|2021-08-23 12:25:00|565.1|561|564.74|560.64|565.2|561.1|564.28|560.18|522
1629721800000|2021-08-23 12:30:00|564.75|560.65|564.32|560.22|565.47|561.37|564.25|560.15|482
1629722100000|2021-08-23 12:35:00|564.3|560.2|562.66|558.56|564.4|560.3|562.35|558.25|566
1629722400000|2021-08-23 12:40:00|562.73|558.63|561.39|557.29|562.94|558.84|560.59|556.49|465
1629722700000|2021-08-23 12:45:00|561.4|557.3|562.13|558.03|562.42|558.32|561.07|556.97|592
1629723000000|2021-08-23 12:50:00|562.14|558.04|562.16|558.06|562.41|558.31|561.8|557.7|561
1629723300000|2021-08-23 12:55:00|562.17|558.07|562.28|558.18|562.49|558.39|561.53|557.43|557
1629723600000|2021-08-23 13:00:00|562.31|558.21|562.02|557.92|562.47|558.37|561.41|557.31|469
1629723900000|2021-08-23 13:05:00|562.15|558.05|560.7|556.6|562.25|558.15|560.47|556.37|579
1629724200000|2021-08-23 13:10:00|560.69|556.59|561.21|557.11|561.33|557.23|559.63|555.53|574
1629724500000|2021-08-23 13:15:00|561.19|557.09|559.75|555.65|561.39|557.29|559.7|555.6|534
1629724800000|2021-08-23 13:20:00|559.76|555.66|558.78|554.68|560.32|556.22|558.56|554.46|580
1629725100000|2021-08-23 13:25:00|558.76|554.66|560.26|556.16|561.05|556.95|558.7|554.6|577
1629725400000|2021-08-23 13:30:00|560.24|556.14|561.25|557.15|561.47|557.37|559.86|555.76|594
1629725700000|2021-08-23 13:35:00|561.29|557.19|562.4|558.3|562.53|558.43|561.29|557.19|538
1629726000000|2021-08-23 13:40:00|562.41|558.31|562.86|558.76|563.92|559.82|562.21|558.11|546
1629726300000|2021-08-23 13:45:00|562.93|558.83|567.32|563.22|567.36|563.26|562.88|558.78|603
1629726600000|2021-08-23 13:50:00|567.31|563.21|564.89|560.79|567.45|563.35|564.02|559.92|749
1629726900000|2021-08-23 13:55:00|564.88|560.78|563|558.9|564.88|560.78|561.59|557.49|705
1629727200000|2021-08-23 14:00:00|562.98|558.88|564.34|560.24|564.69|560.59|561.91|557.81|684
1629727500000|2021-08-23 14:05:00|564.33|560.23|563.89|559.79|564.53|560.43|563.04|558.94|613
1629727800000|2021-08-23 14:10:00|563.81|559.71|567.2|563.1|567.49|563.39|563.76|559.66|652
1629728100000|2021-08-23 14:15:00|567.09|562.99|566.06|561.96|568.91|564.81|565.93|561.83|717
1629728400000|2021-08-23 14:20:00|566.25|562.15|565.08|560.98|566.4|562.3|564.48|560.38|664
1629728700000|2021-08-23 14:25:00|565.03|560.93|562.54|558.44|565.31|561.21|562.24|558.14|585
1629729000000|2021-08-23 14:30:00|562.51|558.41|554.81|550.71|562.81|558.71|550.68|546.58|868
1629729300000|2021-08-23 14:35:00|554.64|550.54|552.84|548.74|556.09|551.99|551.05|546.95|730
1629729600000|2021-08-23 14:40:00|552.81|548.71|555.15|551.05|555.22|551.12|550.14|546.04|712
1629729900000|2021-08-23 14:45:00|555.16|551.06|555.14|551.04|557.44|553.34|553.77|549.67|528
1629730200000|2021-08-23 14:50:00|555.17|551.07|555.49|551.39|556.54|552.44|554.5|550.4|564
1629730500000|2021-08-23 14:55:00|555.5|551.4|553.49|549.39|555.65|551.55|552.75|548.65|807
1629730800000|2021-08-23 15:00:00|553.55|549.45|556.7|552.6|556.86|552.76|551.53|547.43|948
1629731100000|2021-08-23 15:05:00|556.72|552.62|557.3|553.2|557.54|553.44|556.1|552|847
1629731400000|2021-08-23 15:10:00|557.41|553.31|557.05|552.95|558.82|554.72|556.4|552.3|808
1629731700000|2021-08-23 15:15:00|557.07|552.97|558.1|554|558.7|554.6|556.89|552.79|772
1629732000000|2021-08-23 15:20:00|558.07|553.97|558.95|554.85|559.51|555.41|558.07|553.97|614
1629732300000|2021-08-23 15:25:00|559|554.9|557.17|553.07|559.43|555.33|555.72|551.62|737
1629732600000|2021-08-23 15:30:00|557.35|553.25|555.01|550.91|557.51|553.41|554.92|550.82|781
1629732900000|2021-08-23 15:35:00|554.96|550.86|555.93|551.83|556.48|552.38|553.62|549.52|832
1629733200000|2021-08-23 15:40:00|555.91|551.81|556.73|552.63|557.4|553.3|553.07|548.97|893
1629733500000|2021-08-23 15:45:00|556.75|552.65|558.35|554.25|559.87|555.77|555.98|551.88|779
1629733800000|2021-08-23 15:50:00|558.3|554.2|559.09|554.99|559.22|555.12|557.17|553.07|730
1629734100000|2021-08-23 15:55:00|559.11|555.01|557.78|553.68|559.37|555.27|557.25|553.15|673
1629734400000|2021-08-23 16:00:00|557.77|553.67|557.28|553.18|558.32|554.22|555.65|551.55|811
1629734700000|2021-08-23 16:05:00|557.3|553.2|557.85|553.75|558.45|554.35|556.88|552.78|702
1629735000000|2021-08-23 16:10:00|557.9|553.8|557.06|552.96|557.95|553.85|556.63|552.53|603
1629735300000|2021-08-23 16:15:00|557.13|553.03|558.57|554.47|558.83|554.73|556.43|552.33|655
1629735600000|2021-08-23 16:20:00|558.61|554.51|559.28|555.18|559.5|555.4|557.46|553.36|479
1629735900000|2021-08-23 16:25:00|559.45|555.35|560.58|556.48|560.73|556.63|559.31|555.21|621
1629736200000|2021-08-23 16:30:00|560.71|556.61|562.28|558.18|562.8|558.7|559.69|555.59|639
1629736500000|2021-08-23 16:35:00|562.24|558.14|560.53|556.43|562.61|558.51|559.9|555.8|598
1629736800000|2021-08-23 16:40:00|560.57|556.47|559.6|555.5|560.63|556.53|558.67|554.57|512
1629737100000|2021-08-23 16:45:00|559.5|555.4|557.34|553.24|559.58|555.48|557|552.9|649
1629737400000|2021-08-23 16:50:00|557.15|553.05|558.48|554.38|559|554.9|556.2|552.1|544
1629737700000|2021-08-23 16:55:00|558.51|554.41|561.16|557.06|561.6|557.5|558.31|554.21|613
1629738000000|2021-08-23 17:00:00|561.13|557.03|561.71|557.61|561.75|557.65|560.12|556.02|672
1629738300000|2021-08-23 17:05:00|561.8|557.7|561.91|557.81|561.91|557.81|560.77|556.67|635
1629738600000|2021-08-23 17:10:00|561.94|557.84|561.69|557.59|562.04|557.94|560.96|556.86|570
1629738900000|2021-08-23 17:15:00|561.63|557.53|561.64|557.54|562.42|558.32|560.26|556.16|617
1629739200000|2021-08-23 17:20:00|561.66|557.56|561.25|557.15|562.05|557.95|561.02|556.92|550
1629739500000|2021-08-23 17:25:00|561.35|557.25|560.1|556|561.35|557.25|559.94|555.84|603
1629739800000|2021-08-23 17:30:00|560.15|556.05|561.76|557.66|561.86|557.76|559.84|555.74|524
1629740100000|2021-08-23 17:35:00|561.75|557.65|559.7|555.6|561.75|557.65|559.7|555.6|517
1629740400000|2021-08-23 17:40:00|559.8|555.7|559.98|555.88|560.01|555.91|558.82|554.72|517
1629740700000|2021-08-23 17:45:00|559.97|555.87|561.57|557.47|561.69|557.59|559.79|555.69|511
1629741000000|2021-08-23 17:50:00|561.56|557.46|560.22|556.12|561.56|557.46|559.72|555.62|596
1629741300000|2021-08-23 17:55:00|560.2|556.1|558.31|554.21|560.58|556.48|558.15|554.05|601
1629741600000|2021-08-23 18:00:00|558.32|554.22|559.57|555.47|559.75|555.65|558.03|553.93|618
1629741900000|2021-08-23 18:05:00|559.56|555.46|559.16|555.06|560.43|556.33|558.36|554.26|634
1629742200000|2021-08-23 18:10:00|559.15|555.05|557.83|553.73|559.16|555.06|557.29|553.19|567
1629742500000|2021-08-23 18:15:00|557.84|553.74|558.6|554.5|558.84|554.74|557.17|553.07|558
1629742800000|2021-08-23 18:20:00|558.65|554.55|560.32|556.22|560.32|556.22|557.26|553.16|530
1629743100000|2021-08-23 18:25:00|560.31|556.21|561.3|557.2|561.39|557.29|559.74|555.64|549
1629743400000|2021-08-23 18:30:00|561.35|557.25|562.31|558.21|562.32|558.22|560.69|556.59|478
1629743700000|2021-08-23 18:35:00|562.29|558.19|561.53|557.43|562.38|558.28|561.39|557.29|474
1629744000000|2021-08-23 18:40:00|561.55|557.45|562.3|558.2|562.39|558.29|561.53|557.43|453
1629744300000|2021-08-23 18:45:00|562.28|558.18|560.42|556.32|562.72|558.62|558.65|554.55|637
1629744600000|2021-08-23 18:50:00|560.43|556.33|558.06|553.96|560.43|556.33|558|553.9|540
1629744900000|2021-08-23 18:55:00|558.05|553.95|557.87|553.77|558.94|554.84|557.72|553.62|490
1629745200000|2021-08-23 19:00:00|557.89|553.79|555.06|550.96|557.92|553.82|553.6|549.5|676
1629745500000|2021-08-23 19:05:00|555.04|550.94|552.04|547.94|555.08|550.98|551.8|547.7|705
1629745800000|2021-08-23 19:10:00|552.24|548.14|551.55|547.45|552.5|548.4|550.91|546.81|685
1629746100000|2021-08-23 19:15:00|551.5|547.4|551.47|547.37|552.33|548.23|550.73|546.63|721
1629746400000|2021-08-23 19:20:00|551.49|547.39|552.05|547.95|553.64|549.54|550.98|546.88|704
1629746700000|2021-08-23 19:25:00|552.06|547.96|552.12|548.02|552.6|548.5|551.49|547.39|633
1629747000000|2021-08-23 19:30:00|552.13|548.03|551.9|547.8|552.73|548.63|551|546.9|532
1629747300000|2021-08-23 19:35:00|551.93|547.83|552.91|548.81|553.11|549.01|551.85|547.75|530
1629747600000|2021-08-23 19:40:00|552.93|548.83|551.95|547.85|552.94|548.84|551.35|547.25|591
1629747900000|2021-08-23 19:45:00|551.92|547.82|553.58|549.48|553.97|549.87|551.2|547.1|553
1629748200000|2021-08-23 19:50:00|553.56|549.46|552.25|548.15|553.64|549.54|551.56|547.46|593
1629748500000|2021-08-23 19:55:00|552.2|548.1|552.43|548.33|553.37|549.27|551.64|547.54|554
1629748800000|2021-08-23 20:00:00|552.44|548.34|549.23|545.13|552.52|548.42|548.4|544.3|731
1629749100000|2021-08-23 20:05:00|549.26|545.16|549.42|545.32|551.2|547.1|548.12|544.02|753
1629749400000|2021-08-23 20:10:00|549.59|545.49|551.91|547.81|551.91|547.81|549.59|545.49|611
1629749700000|2021-08-23 20:15:00|551.93|547.83|553.2|549.1|553.32|549.22|551.26|547.16|486
1629750000000|2021-08-23 20:20:00|553.21|549.11|554.75|550.65|554.82|550.72|552.65|548.55|647
1629750300000|2021-08-23 20:25:00|554.85|550.75|554.65|550.55|555.25|551.15|554.05|549.95|584
1629750600000|2021-08-23 20:30:00|554.64|550.54|554.36|550.26|554.66|550.56|553.05|548.95|515
1629750900000|2021-08-23 20:35:00|554.35|550.25|553.66|549.56|554.35|550.25|553.16|549.06|471
1629751200000|2021-08-23 20:40:00|553.67|549.57|554.97|550.87|555.28|551.18|553.04|548.94|414
1629751500000|2021-08-23 20:45:00|555.02|550.92|555.87|551.77|556.1|552|553.9|549.8|586
1629751800000|2021-08-23 20:50:00|555.86|551.76|555.96|551.86|556.69|552.59|555.1|551|573
1629752100000|2021-08-23 20:55:00|555.97|551.87|557.36|553.26|557.56|553.46|555.73|551.63|583
1629752400000|2021-08-23 21:00:00|557.35|553.25|557.99|553.89|558.01|553.91|556.73|552.63|516
1629752700000|2021-08-23 21:05:00|557.97|553.87|558.6|554.5|558.8|554.7|557.65|553.55|531
1629753000000|2021-08-23 21:10:00|558.59|554.49|558.3|554.2|558.7|554.6|557.9|553.8|404
1629753300000|2021-08-23 21:15:00|558.35|554.25|557.89|553.79|559|554.9|557.58|553.48|292
1629753600000|2021-08-23 21:20:00|557.88|553.78|557.08|552.98|557.95|553.85|556.64|552.54|390
1629753900000|2021-08-23 21:25:00|557.06|552.96|556.75|552.65|557.15|553.05|555.9|551.8|448
1629754200000|2021-08-23 21:30:00|556.7|552.6|557.02|552.92|557.05|552.95|556.55|552.45|290
1629754500000|2021-08-23 21:35:00|556.99|552.89|557.41|553.31|558.49|554.39|556.99|552.89|312
1629754800000|2021-08-23 21:40:00|557.44|553.34|558.37|554.27|558.37|554.27|557.35|553.25|308
1629755100000|2021-08-23 21:45:00|558.39|554.29|558.48|554.38|558.48|554.38|557.45|553.35|369
1629755400000|2021-08-23 21:50:00|558.47|554.37|557.87|553.77|558.49|554.39|557.2|553.1|432
1629755700000|2021-08-23 21:55:00|557.84|553.74|560.32|556.22|560.36|556.26|557.44|553.34|407
1629756000000|2021-08-23 22:00:00|560.3|556.2|559.55|555.45|560.37|556.27|559.21|555.11|527
1629756300000|2021-08-23 22:05:00|559.54|555.44|559.33|555.23|559.59|555.49|558.15|554.05|564
1629756600000|2021-08-23 22:10:00|559.29|555.19|561.01|556.91|561.06|556.96|559.1|555|541
1629756900000|2021-08-23 22:15:00|561.04|556.94|561.82|557.72|562.57|558.47|560.42|556.32|558
1629757200000|2021-08-23 22:20:00|561.81|557.71|559.76|555.66|561.81|557.71|559.01|554.91|475
1629757500000|2021-08-23 22:25:00|559.79|555.69|559.32|555.22|559.79|555.69|558.57|554.47|442
1629757800000|2021-08-23 22:30:00|559.3|555.2|561.05|556.95|561.31|557.21|559.14|555.04|489
1629758100000|2021-08-23 22:35:00|560.99|556.89|559.55|555.45|562.44|558.34|559.46|555.36|609
1629758400000|2021-08-23 22:40:00|559.6|555.5|561.47|557.37|561.8|557.7|559.4|555.3|585
1629758700000|2021-08-23 22:45:00|561.45|557.35|561.21|557.11|561.65|557.55|560.26|556.16|489
1629759000000|2021-08-23 22:50:00|561.23|557.13|561.48|557.38|562.46|558.36|561.08|556.98|589
1629759300000|2021-08-23 22:55:00|561.5|557.4|561.39|557.29|561.7|557.6|560.22|556.12|488
1629759600000|2021-08-23 23:00:00|561.41|557.31|561.93|557.83|561.95|557.85|560.45|556.35|419
1629759900000|2021-08-23 23:05:00|561.89|557.79|562.25|558.15|562.25|558.15|560.73|556.63|524
1629760200000|2021-08-23 23:10:00|562.23|558.13|563.27|559.17|563.6|559.5|562.06|557.96|558
1629760500000|2021-08-23 23:15:00|563.3|559.2|562.05|557.95|563.45|559.35|561.63|557.53|608
1629760800000|2021-08-23 23:20:00|562.07|557.97|563.18|559.08|563.2|559.1|561.74|557.64|510
1629761100000|2021-08-23 23:25:00|563.21|559.11|565.2|561.1|566.2|562.1|562.85|558.75|755
1629761400000|2021-08-23 23:30:00|565.22|561.12|565.15|561.05|565.25|561.15|563.84|559.74|625
1629761700000|2021-08-23 23:35:00|565.1|561|563.2|559.1|565.1|561|562.87|558.77|544
1629762000000|2021-08-23 23:40:00|563.15|559.05|563.4|559.3|563.98|559.88|562.57|558.47|365
1629762300000|2021-08-23 23:45:00|563.35|559.25|561.8|557.7|563.35|559.25|561.15|557.05|518
1629762600000|2021-08-23 23:50:00|561.79|557.69|561.55|557.45|562.41|558.31|561.25|557.15|487
1629762900000|2021-08-23 23:55:00|561.54|557.44|561.68|557.58|562.09|557.99|560.66|556.56|443
1629763200000|2021-08-24 00:00:00|561.57|557.47|562.55|558.45|562.65|558.55|560.18|556.08|697
1629763500000|2021-08-24 00:05:00|562.56|558.46|564.39|560.29|566.35|562.25|562.22|558.12|732
1629763800000|2021-08-24 00:10:00|564.4|560.3|564.38|560.28|565.3|561.2|563.85|559.75|699
1629764100000|2021-08-24 00:15:00|564.4|560.3|563.63|559.53|564.74|560.64|563.01|558.91|499
1629764400000|2021-08-24 00:20:00|563.68|559.58|563.38|559.28|564.16|560.06|562.39|558.29|587
1629764700000|2021-08-24 00:25:00|563.31|559.21|563.2|559.1|566.17|562.07|562.59|558.49|654
1629765000000|2021-08-24 00:30:00|563.19|559.09|556.52|552.42|563.2|559.1|556.27|552.17|738
1629765300000|2021-08-24 00:35:00|556.53|552.43|555.94|551.84|557.62|553.52|554.07|549.97|802
1629765600000|2021-08-24 00:40:00|555.91|551.81|551.82|547.72|556.19|552.09|551.73|547.63|753
1629765900000|2021-08-24 00:45:00|551.85|547.75|549.51|545.41|553.15|549.05|549.46|545.36|744
1629766200000|2021-08-24 00:50:00|549.5|545.4|551.08|546.98|551.63|547.53|548.15|544.05|705
1629766500000|2021-08-24 00:55:00|551.05|546.95|552|547.9|552.93|548.83|550.45|546.35|752
1629766800000|2021-08-24 01:00:00|552.06|547.96|549.4|545.3|552.41|548.31|549.4|545.3|750
1629767100000|2021-08-24 01:05:00|549.41|545.31|548.19|544.09|550.73|546.63|545.12|541.02|905
1629767400000|2021-08-24 01:10:00|548.21|544.11|547.2|543.1|548.27|544.17|545.18|541.08|836
1629767700000|2021-08-24 01:15:00|547.18|543.08|546.08|541.98|547.35|543.25|545.39|541.29|766
1629768000000|2021-08-24 01:20:00|546.09|541.99|548.65|544.55|549.4|545.3|545.29|541.19|680
1629768300000|2021-08-24 01:25:00|548.7|544.6|549.24|545.14|549.26|545.16|547.64|543.54|682
1629768600000|2021-08-24 01:30:00|549.29|545.19|549.99|545.89|550.92|546.82|549.14|545.04|557
1629768900000|2021-08-24 01:35:00|549.95|545.85|550.01|545.91|550.39|546.29|549.09|544.99|482
1629769200000|2021-08-24 01:40:00|549.91|545.81|551.23|547.13|551.39|547.29|549.41|545.31|455
1629769500000|2021-08-24 01:45:00|551.25|547.15|550.52|546.42|551.25|547.15|549.56|545.46|518
1629769800000|2021-08-24 01:50:00|550.51|546.41|549.44|545.34|550.51|546.41|548.62|544.52|537
1629770100000|2021-08-24 01:55:00|549.52|545.42|548.15|544.05|549.52|545.42|547.79|543.69|413
1629770400000|2021-08-24 02:00:00|548|543.9|549.74|545.64|550.54|546.44|547.64|543.54|620
1629770700000|2021-08-24 02:05:00|549.68|545.58|548.25|544.15|550.08|545.98|548|543.9|621
1629771000000|2021-08-24 02:10:00|548.27|544.17|549.46|545.36|549.46|545.36|548.19|544.09|499
1629771300000|2021-08-24 02:15:00|549.4|545.3|549.23|545.13|549.41|545.31|548.36|544.26|452
1629771600000|2021-08-24 02:20:00|549.14|545.04|550|545.9|550.62|546.52|549.04|544.94|422
1629771900000|2021-08-24 02:25:00|550.01|545.91|553.07|548.97|554.18|550.08|549.75|545.65|604
1629772200000|2021-08-24 02:30:00|553.08|548.98|551.49|547.39|553.17|549.07|551.19|547.09|553
1629772500000|2021-08-24 02:35:00|551.51|547.41|550.06|545.96|551.9|547.8|550.04|545.94|491
1629772800000|2021-08-24 02:40:00|550.04|545.94|551|546.9|551.03|546.93|549.66|545.56|494
1629773100000|2021-08-24 02:45:00|551.05|546.95|551.65|547.55|552|547.9|550.91|546.81|425
1629773400000|2021-08-24 02:50:00|551.62|547.52|551.9|547.8|551.98|547.88|551.35|547.25|475
1629773700000|2021-08-24 02:55:00|551.94|547.84|552.04|547.94|552.32|548.22|551.76|547.66|443
1629774000000|2021-08-24 03:00:00|551.96|547.86|552.34|548.24|552.61|548.51|551.86|547.76|411
1629774300000|2021-08-24 03:05:00|552.18|548.08|551.87|547.77|552.63|548.53|551.41|547.31|449
1629774600000|2021-08-24 03:10:00|551.88|547.78|552.07|547.97|552.38|548.28|551.43|547.33|494
1629774900000|2021-08-24 03:15:00|551.99|547.89|552.1|548|552.49|548.39|551.89|547.79|422
1629775200000|2021-08-24 03:20:00|552.12|548.02|552.13|548.03|552.32|548.22|551.98|547.88|350
1629775500000|2021-08-24 03:25:00|552.14|548.04|552.03|547.93|552.71|548.61|551.35|547.25|429
1629775800000|2021-08-24 03:30:00|552.02|547.92|553.37|549.27|553.37|549.27|551.93|547.83|427
1629776100000|2021-08-24 03:35:00|553.39|549.29|552.43|548.33|553.39|549.29|552.06|547.96|456
1629776400000|2021-08-24 03:40:00|552.42|548.32|552.01|547.91|553.03|548.93|551.58|547.48|481
1629776700000|2021-08-24 03:45:00|552.02|547.92|552.66|548.56|552.85|548.75|551.94|547.84|420
1629777000000|2021-08-24 03:50:00|552.71|548.61|552.87|548.77|553.13|549.03|552.57|548.47|395
1629777300000|2021-08-24 03:55:00|552.86|548.76|552.27|548.17|553.03|548.93|551.9|547.8|388
1629777600000|2021-08-24 04:00:00|552.28|548.18|551.02|546.92|552.28|548.18|550.4|546.3|488
1629777900000|2021-08-24 04:05:00|551.01|546.91|550.66|546.56|553.57|549.47|550.63|546.53|625
1629778200000|2021-08-24 04:10:00|550.7|546.6|550.74|546.64|550.9|546.8|549.15|545.05|552
1629778500000|2021-08-24 04:15:00|550.76|546.66|550.37|546.27|552.69|548.59|550.36|546.26|585
1629778800000|2021-08-24 04:20:00|550.44|546.34|549.41|545.31|551.08|546.98|549.34|545.24|447
1629779100000|2021-08-24 04:25:00|549.4|545.3|550.99|546.89|551.48|547.38|549.33|545.23|485
1629779400000|2021-08-24 04:30:00|551.05|546.95|552.14|548.04|552.6|548.5|551.01|546.91|488
1629779700000|2021-08-24 04:35:00|552.15|548.05|553.63|549.53|553.72|549.62|552.05|547.95|519
1629780000000|2021-08-24 04:40:00|553.64|549.54|555.89|551.79|555.89|551.79|553.45|549.35|494
1629780300000|2021-08-24 04:45:00|555.97|551.87|556.05|551.95|556.42|552.32|555.38|551.28|500
1629780600000|2021-08-24 04:50:00|556.02|551.92|555.62|551.52|556.09|551.99|555.19|551.09|458
1629780900000|2021-08-24 04:55:00|555.6|551.5|554.8|550.7|555.75|551.65|554.69|550.59|222
1629781200000|2021-08-24 05:00:00|554.76|550.66|554.69|550.59|555.69|551.59|554.41|550.31|166
1629781500000|2021-08-24 05:05:00|554.79|550.69|554.73|550.63|555.21|551.11|554.58|550.48|379
1629781800000|2021-08-24 05:10:00|554.7|550.6|555.34|551.24|555.35|551.25|554.67|550.57|280
1629782100000|2021-08-24 05:15:00|555.37|551.27|556.24|552.14|556.81|552.71|555.28|551.18|441
1629782400000|2021-08-24 05:20:00|556.25|552.15|555.89|551.79|556.55|552.45|555.64|551.54|377
1629782700000|2021-08-24 05:25:00|556.02|551.92|555.26|551.16|556.35|552.25|555.17|551.07|408
1629783000000|2021-08-24 05:30:00|555.3|551.2|555.84|551.74|556.15|552.05|555.22|551.12|346
1629783300000|2021-08-24 05:35:00|555.85|551.75|555.91|551.81|556.05|551.95|554.75|550.65|485
1629783600000|2021-08-24 05:40:00|555.83|551.73|555.54|551.44|556.29|552.19|555.34|551.24|414
1629783900000|2021-08-24 05:45:00|555.56|551.46|555.85|551.75|556.09|551.99|555.39|551.29|384
1629784200000|2021-08-24 05:50:00|555.82|551.72|555.46|551.36|556.45|552.35|555.34|551.24|425
1629784500000|2021-08-24 05:55:00|555.48|551.38|556.15|552.05|556.37|552.27|555.33|551.23|301
1629784800000|2021-08-24 06:00:00|556.1|552|555.14|551.04|556.45|552.35|554.92|550.82|444
1629785100000|2021-08-24 06:05:00|555.13|551.03|555.98|551.88|556.43|552.33|555.13|551.03|372
1629785400000|2021-08-24 06:10:00|555.97|551.87|556.25|552.15|556.37|552.27|555.57|551.47|245
1629785700000|2021-08-24 06:15:00|556.24|552.14|557.5|553.4|557.56|553.46|555.67|551.57|334
1629786000000|2021-08-24 06:20:00|557.55|553.45|558.2|554.1|558.36|554.26|557.13|553.03|398
1629786300000|2021-08-24 06:25:00|558.13|554.03|557.67|553.57|558.77|554.67|557.56|553.46|388
1629786600000|2021-08-24 06:30:00|557.6|553.5|558.24|554.14|558.36|554.26|557.42|553.32|393
1629786900000|2021-08-24 06:35:00|558.23|554.13|558.92|554.82|558.92|554.82|557.93|553.83|485
1629787200000|2021-08-24 06:40:00|558.91|554.81|560.02|555.92|560.26|556.16|558.9|554.8|596
1629787500000|2021-08-24 06:45:00|560.01|555.91|560.66|556.56|560.92|556.82|559.86|555.76|421
1629787800000|2021-08-24 06:50:00|560.68|556.58|560.79|556.69|560.86|556.76|560.14|556.04|453
1629788100000|2021-08-24 06:55:00|560.82|556.72|564.1|560|564.59|560.49|560.55|556.45|545
1629788400000|2021-08-24 07:00:00|564|559.9|565.55|561.45|566.58|562.48|563.62|559.52|560
1629788700000|2021-08-24 07:05:00|565.6|561.5|564.9|560.8|566.03|561.93|563.89|559.79|531
1629789000000|2021-08-24 07:10:00|564.8|560.7|569.77|565.67|571.35|567.25|564.69|560.59|668
1629789300000|2021-08-24 07:15:00|569.83|565.73|567.27|563.17|569.87|565.77|567.27|563.17|690
1629789600000|2021-08-24 07:20:00|567.29|563.19|566.22|562.12|567.55|563.45|565.65|561.55|617
1629789900000|2021-08-24 07:25:00|566.29|562.19|566.22|562.12|567.42|563.32|566|561.9|414
1629790200000|2021-08-24 07:30:00|566.25|562.15|566.1|562|566.66|562.56|566|561.9|421
1629790500000|2021-08-24 07:35:00|566.13|562.03|565.8|561.7|566.33|562.23|565.65|561.55|307
1629790800000|2021-08-24 07:40:00|565.54|561.44|565.88|561.78|566.4|562.3|564.86|560.76|310
1629791100000|2021-08-24 07:45:00|566|561.9|565.69|561.59|569.06|564.96|565.63|561.53|610
1629791400000|2021-08-24 07:50:00|565.7|561.6|565.05|560.95|566.26|562.16|564.67|560.57|555
1629791700000|2021-08-24 07:55:00|565.02|560.92|566.69|562.59|567.23|563.13|564.95|560.85|434
1629792000000|2021-08-24 08:00:00|566.85|562.75|567.82|563.72|567.95|563.85|566.5|562.4|385
1629792300000|2021-08-24 08:05:00|567.69|563.59|565.57|561.47|567.86|563.76|564.68|560.58|439
1629792600000|2021-08-24 08:10:00|565.56|561.46|564.99|560.89|566.19|562.09|564.85|560.75|346
1629792900000|2021-08-24 08:15:00|564.94|560.84|562.21|558.11|565.06|560.96|561.08|556.98|531
1629793200000|2021-08-24 08:20:00|562.26|558.16|563.22|559.12|563.88|559.78|561.8|557.7|495
1629793500000|2021-08-24 08:25:00|563.23|559.13|563.31|559.21|564.26|560.16|563.23|559.13|448
1629793800000|2021-08-24 08:30:00|563.32|559.22|564.9|560.8|565.03|560.93|563.32|559.22|417
1629794100000|2021-08-24 08:35:00|564.93|560.83|565.12|561.02|566.14|562.04|564.72|560.62|353
1629794400000|2021-08-24 08:40:00|565.11|561.01|563.8|559.7|565.29|561.19|563.59|559.49|400
1629794700000|2021-08-24 08:45:00|563.86|559.76|563.72|559.62|564.19|560.09|562.86|558.76|416
1629795000000|2021-08-24 08:50:00|563.67|559.57|562.86|558.76|563.67|559.57|562.56|558.46|402
1629795300000|2021-08-24 08:55:00|562.93|558.83|563.61|559.51|564.05|559.95|562.82|558.72|339
1629795600000|2021-08-24 09:00:00|563.67|559.57|564.34|560.24|564.8|560.7|563.67|559.57|379
1629795900000|2021-08-24 09:05:00|564.3|560.2|564.65|560.55|564.82|560.72|564.29|560.19|428
1629796200000|2021-08-24 09:10:00|564.51|560.41|564.27|560.17|564.95|560.85|564.03|559.93|295
1629796500000|2021-08-24 09:15:00|564.14|560.04|563.35|559.25|564.4|560.3|563.24|559.14|489
1629796800000|2021-08-24 09:20:00|563.34|559.24|563.61|559.51|564.01|559.91|563.19|559.09|439
1629797100000|2021-08-24 09:25:00|563.6|559.5|562.22|558.12|563.6|559.5|561.64|557.54|425
1629797400000|2021-08-24 09:30:00|562.18|558.08|563.9|559.8|564.11|560.01|562.16|558.06|475
1629797700000|2021-08-24 09:35:00|563.93|559.83|564.06|559.96|564.5|560.4|563.72|559.62|299
1629798000000|2021-08-24 09:40:00|564.07|559.97|562.75|558.65|564.2|560.1|562.13|558.03|328
1629798300000|2021-08-24 09:45:00|562.7|558.6|561.75|557.65|563.35|559.25|561.75|557.65|258
1629798600000|2021-08-24 09:50:00|561.7|557.6|559.9|555.8|561.9|557.8|559.7|555.6|341
1629798900000|2021-08-24 09:55:00|559.96|555.86|560.54|556.44|560.57|556.47|559.85|555.75|247
1629799200000|2021-08-24 10:00:00|560.57|556.47|562.2|558.1|562.27|558.17|560.57|556.47|465
1629799500000|2021-08-24 10:05:00|562.33|558.23|563.15|559.05|563.6|559.5|562.33|558.23|354
1629799800000|2021-08-24 10:10:00|563.1|559|564.05|559.95|564.07|559.97|561.6|557.5|488
1629800100000|2021-08-24 10:15:00|564.07|559.97|563.15|559.05|564.3|560.2|562.77|558.67|439
1629800400000|2021-08-24 10:20:00|563|558.9|561.83|557.73|563.85|559.75|561.5|557.4|537
1629800700000|2021-08-24 10:25:00|561.88|557.78|559.2|555.1|562.88|558.78|558.1|554|709
1629801000000|2021-08-24 10:30:00|559.25|555.15|556.06|551.96|559.98|555.88|555.28|551.18|734
1629801300000|2021-08-24 10:35:00|556.02|551.92|555.4|551.3|556.75|552.65|554.81|550.71|664
1629801600000|2021-08-24 10:40:00|555.45|551.35|556.19|552.09|556.72|552.62|554.77|550.67|634
1629801900000|2021-08-24 10:45:00|556.2|552.1|556.75|552.65|558.02|553.92|555.4|551.3|519
1629802200000|2021-08-24 10:50:00|556.52|552.42|555.13|551.03|556.78|552.68|554.82|550.72|531
1629802500000|2021-08-24 10:55:00|555.21|551.11|554.43|550.33|555.25|551.15|553.85|549.75|483
1629802800000|2021-08-24 11:00:00|554.38|550.28|554.35|550.25|555.54|551.44|553.85|549.75|540
1629803100000|2021-08-24 11:05:00|554.31|550.21|554.58|550.48|554.61|550.51|553.71|549.61|537
1629803400000|2021-08-24 11:10:00|554.6|550.5|553.65|549.55|554.6|550.5|552.06|547.96|528
1629803700000|2021-08-24 11:15:00|553.69|549.59|553.24|549.14|555.12|551.02|552.67|548.57|694
1629804000000|2021-08-24 11:20:00|553.34|549.24|550.44|546.34|553.56|549.46|550.44|546.34|583
1629804300000|2021-08-24 11:25:00|550.38|546.28|553.38|549.28|553.85|549.75|549.63|545.53|636
1629804600000|2021-08-24 11:30:00|553.35|549.25|553.72|549.62|554.61|550.51|552.24|548.14|579
1629804900000|2021-08-24 11:35:00|553.7|549.6|553.84|549.74|555.15|551.05|553.64|549.54|439
1629805200000|2021-08-24 11:40:00|553.8|549.7|554.74|550.64|555|550.9|553.3|549.2|491
1629805500000|2021-08-24 11:45:00|554.73|550.63|555.86|551.76|556.45|552.35|554.61|550.51|485
1629805800000|2021-08-24 11:50:00|555.85|551.75|555.31|551.21|555.89|551.79|554.7|550.6|445
1629806100000|2021-08-24 11:55:00|555.32|551.22|556.07|551.97|556.24|552.14|555.01|550.91|482
1629806400000|2021-08-24 12:00:00|556.08|551.98|555.05|550.95|556.24|552.14|554.66|550.56|474
1629806700000|2021-08-24 12:05:00|555.1|551|554.4|550.3|555.1|551|553.34|549.24|358
1629807000000|2021-08-24 12:10:00|554.45|550.35|553.65|549.55|554.51|550.41|553.32|549.22|464
1629807300000|2021-08-24 12:15:00|553.67|549.57|552.97|548.87|554.7|550.6|552.74|548.64|419
1629807600000|2021-08-24 12:20:00|552.84|548.74|554.6|550.5|555.6|551.5|552.31|548.21|540
1629807900000|2021-08-24 12:25:00|554.45|550.35|552.03|547.93|555.35|551.25|551.49|547.39|647
1629808200000|2021-08-24 12:30:00|551.95|547.85|551.06|546.96|553.01|548.91|550.8|546.7|690
1629808500000|2021-08-24 12:35:00|551.08|546.98|549.32|545.22|551.15|547.05|548.63|544.53|777
1629808800000|2021-08-24 12:40:00|549.29|545.19|551.73|547.63|552.08|547.98|549.16|545.06|672
1629809100000|2021-08-24 12:45:00|551.72|547.62|550.17|546.07|552.52|548.42|550.16|546.06|615
1629809400000|2021-08-24 12:50:00|550.2|546.1|552.32|548.22|552.76|548.66|549.66|545.56|604
1629809700000|2021-08-24 12:55:00|552.37|548.27|553.42|549.32|553.42|549.32|551.92|547.82|549
1629810000000|2021-08-24 13:00:00|553.4|549.3|552.38|548.28|553.95|549.85|552.36|548.26|597
1629810300000|2021-08-24 13:05:00|552.37|548.27|550.75|546.65|552.5|548.4|550.32|546.22|578
1629810600000|2021-08-24 13:10:00|550.79|546.69|549.32|545.22|551.22|547.12|549.32|545.22|575
1629810900000|2021-08-24 13:15:00|549.34|545.24|549.81|545.71|550.52|546.42|548.45|544.35|649
1629811200000|2021-08-24 13:20:00|549.79|545.69|547.3|543.2|549.79|545.69|546.73|542.63|689
1629811500000|2021-08-24 13:25:00|547.26|543.16|544.63|540.53|547.29|543.19|544.35|540.25|758
1629811800000|2021-08-24 13:30:00|544.65|540.55|541.4|537.3|544.69|540.59|538.87|534.77|972
1629812100000|2021-08-24 13:35:00|541.58|537.48|539|534.9|541.64|537.54|536.21|532.11|899
1629812400000|2021-08-24 13:40:00|539.04|534.94|540.77|536.67|542.2|538.1|539|534.9|824
1629812700000|2021-08-24 13:45:00|540.79|536.69|541.24|537.14|541.25|537.15|536.9|532.8|824
1629813000000|2021-08-24 13:50:00|541.23|537.13|539.94|535.84|541.78|537.68|539.09|534.99|725
1629813300000|2021-08-24 13:55:00|539.93|535.83|539.44|535.34|540|535.9|538.41|534.31|676
1629813600000|2021-08-24 14:00:00|539.46|535.36|538.07|533.97|539.46|535.36|536.85|532.75|707
1629813900000|2021-08-24 14:05:00|538.04|533.94|537.78|533.68|538.55|534.45|536.55|532.45|658
1629814200000|2021-08-24 14:10:00|537.76|533.66|532.5|528.4|537.78|533.68|532.22|528.12|706
1629814500000|2021-08-24 14:15:00|532.58|528.48|533.6|529.5|533.81|529.71|523.1|519|947
1629814800000|2021-08-24 14:20:00|533.61|529.51|534.17|530.07|536.29|532.19|532.67|528.57|760
1629815100000|2021-08-24 14:25:00|534.2|530.1|534.21|530.11|534.43|530.33|530.6|526.5|855
1629815400000|2021-08-24 14:30:00|534.28|530.18|536.09|531.99|536.7|532.6|533.33|529.23|743
1629815700000|2021-08-24 14:35:00|536.08|531.98|535.94|531.84|536.35|532.25|533.85|529.75|690
1629816000000|2021-08-24 14:40:00|535.91|531.81|535.16|531.06|536.33|532.23|534.95|530.85|576
1629816300000|2021-08-24 14:45:00|535.22|531.12|533.55|529.45|535.36|531.26|532.96|528.86|679
1629816600000|2021-08-24 14:50:00|533.54|529.44|532.75|528.65|534.28|530.18|531.06|526.96|701
1629816900000|2021-08-24 14:55:00|532.86|528.76|531.47|527.37|533.07|528.97|531|526.9|602
1629817200000|2021-08-24 15:00:00|531.45|527.35|534.25|530.15|534.43|530.33|529.86|525.76|742
1629817500000|2021-08-24 15:05:00|534.24|530.14|531.18|527.08|534.36|530.26|531.03|526.93|705
1629817800000|2021-08-24 15:10:00|531.19|527.09|529.61|525.51|531.25|527.15|528.55|524.45|695
1629818100000|2021-08-24 15:15:00|529.55|525.45|527.75|523.65|529.68|525.58|527.21|523.11|673
1629818400000|2021-08-24 15:20:00|527.65|523.55|528.17|524.07|528.99|524.89|526.9|522.8|637
1629818700000|2021-08-24 15:25:00|528.19|524.09|531.77|527.67|531.96|527.86|528.18|524.08|707
1629819000000|2021-08-24 15:30:00|531.78|527.68|527.18|523.08|531.78|527.68|526.8|522.7|740
1629819300000|2021-08-24 15:35:00|527.17|523.07|527.91|523.81|530.35|526.25|525.41|521.31|786
1629819600000|2021-08-24 15:40:00|527.92|523.82|529.4|525.3|529.63|525.53|526.89|522.79|682
1629819900000|2021-08-24 15:45:00|529.34|525.24|526.12|522.02|529.71|525.61|526.11|522.01|697
1629820200000|2021-08-24 15:50:00|526.06|521.96|524.97|520.87|527.36|523.26|524.72|520.62|823
1629820500000|2021-08-24 15:55:00|524.99|520.89|524.96|520.86|525.28|521.18|522.8|518.7|845
1629820800000|2021-08-24 16:00:00|524.97|520.87|527.71|523.61|528|523.9|522.07|517.97|924
1629821100000|2021-08-24 16:05:00|527.7|523.6|523.55|519.45|528.05|523.95|522.87|518.77|781
1629821400000|2021-08-24 16:10:00|523.61|519.51|516.02|511.92|523.69|519.59|513.85|509.75|927
1629821700000|2021-08-24 16:15:00|515.92|511.82|502.98|498.88|517.74|513.64|491.03|486.93|1074
1629822000000|2021-08-24 16:20:00|503.03|498.93|509.43|505.33|510.26|506.16|501.62|497.52|983
1629822300000|2021-08-24 16:25:00|509.47|505.37|512.91|508.81|515.01|510.91|508.29|504.19|921
1629822600000|2021-08-24 16:30:00|512.9|508.8|516.43|512.33|516.73|512.63|510.85|506.75|884
1629822900000|2021-08-24 16:35:00|516.38|512.28|515.69|511.59|517.18|513.08|514.9|510.8|800
1629823200000|2021-08-24 16:40:00|515.64|511.54|513.03|508.93|515.9|511.8|511.32|507.22|884
1629823500000|2021-08-24 16:45:00|513.02|508.92|510.31|506.21|513.37|509.27|509.35|505.25|868
1629823800000|2021-08-24 16:50:00|510.33|506.23|514.21|510.11|514.25|510.15|506.94|502.84|869
1629824100000|2021-08-24 16:55:00|514.33|510.23|509.13|505.03|514.39|510.29|507.76|503.66|874
1629824400000|2021-08-24 17:00:00|509.06|504.96|515.11|511.01|515.9|511.8|507.41|503.31|937
1629824700000|2021-08-24 17:05:00|515.02|510.92|514.33|510.23|515.79|511.69|512.98|508.88|879
1629825000000|2021-08-24 17:10:00|514.41|510.31|514.33|510.23|514.99|510.89|511.49|507.39|741
1629825300000|2021-08-24 17:15:00|514.35|510.25|517.33|513.23|517.45|513.35|512.73|508.63|795
1629825600000|2021-08-24 17:20:00|517.22|513.12|516.04|511.94|517.42|513.32|515.16|511.06|772
1629825900000|2021-08-24 17:25:00|516.05|511.95|518.86|514.76|519.04|514.94|516.02|511.92|670
1629826200000|2021-08-24 17:30:00|518.88|514.78|517.72|513.62|518.89|514.79|514.95|510.85|705
1629826500000|2021-08-24 17:35:00|517.71|513.61|516.21|512.11|517.73|513.63|515.19|511.09|699
1629826800000|2021-08-24 17:40:00|516.24|512.14|514.61|510.51|516.31|512.21|513.93|509.83|666
1629827100000|2021-08-24 17:45:00|514.63|510.53|515.01|510.91|515.31|511.21|512.48|508.38|676
1629827400000|2021-08-24 17:50:00|514.99|510.89|512.3|508.2|515.5|511.4|512.13|508.03|736
1629827700000|2021-08-24 17:55:00|512.28|508.18|512.45|508.35|514.55|510.45|512.16|508.06|662
1629828000000|2021-08-24 18:00:00|512.44|508.34|511.58|507.48|514.75|510.65|510.2|506.1|710
1629828300000|2021-08-24 18:05:00|511.6|507.5|514.13|510.03|514.5|510.4|511.2|507.1|703
1629828600000|2021-08-24 18:10:00|514.12|510.02|511.29|507.19|514.12|510.02|511.29|507.19|667
1629828900000|2021-08-24 18:15:00|511.25|507.15|514.6|510.5|515.58|511.48|511.23|507.13|591
1629829200000|2021-08-24 18:20:00|514.58|510.48|512.43|508.33|514.58|510.48|512.43|508.33|638
1629829500000|2021-08-24 18:25:00|512.45|508.35|511.71|507.61|512.85|508.75|511.08|506.98|568
1629829800000|2021-08-24 18:30:00|511.73|507.63|509.71|505.61|512.01|507.91|509.1|505|618
1629830100000|2021-08-24 18:35:00|509.74|505.64|510.63|506.53|510.7|506.6|508.76|504.66|639
1629830400000|2021-08-24 18:40:00|510.67|506.57|512.78|508.68|513.79|509.69|510.38|506.28|756
1629830700000|2021-08-24 18:45:00|512.79|508.69|510.51|506.41|512.98|508.88|509.58|505.48|607
1629831000000|2021-08-24 18:50:00|510.52|506.42|514.6|510.5|514.85|510.75|509.92|505.82|694
1629831300000|2021-08-24 18:55:00|514.61|510.51|515.6|511.5|516.02|511.92|512.81|508.71|786
1629831600000|2021-08-24 19:00:00|515.61|511.51|515.84|511.74|516.59|512.49|514.31|510.21|738
1629831900000|2021-08-24 19:05:00|515.83|511.73|515.8|511.7|516.27|512.17|514.61|510.51|588
1629832200000|2021-08-24 19:10:00|515.79|511.69|514.98|510.88|515.93|511.83|514.52|510.42|492
1629832500000|2021-08-24 19:15:00|514.99|510.89|513.98|509.88|514.99|510.89|513.75|509.65|526
1629832800000|2021-08-24 19:20:00|513.99|509.89|510.5|506.4|513.99|509.89|509.95|505.85|549
1629833100000|2021-08-24 19:25:00|510.52|506.42|509.85|505.75|511.1|507|509.22|505.12|618
1629833400000|2021-08-24 19:30:00|509.92|505.82|510.53|506.43|510.72|506.62|508.72|504.62|619
1629833700000|2021-08-24 19:35:00|510.55|506.45|511.41|507.31|513.51|509.41|509.74|505.64|664
1629834000000|2021-08-24 19:40:00|511.47|507.37|509.75|505.65|511.47|507.37|509|504.9|574
1629834300000|2021-08-24 19:45:00|509.76|505.66|512.1|508|512.5|508.4|509.68|505.58|783
1629834600000|2021-08-24 19:50:00|512.09|507.99|516.8|512.7|517.25|513.15|511.65|507.55|728
1629834900000|2021-08-24 19:55:00|516.84|512.74|514.42|510.32|516.85|512.75|513.83|509.73|678
1629835200000|2021-08-24 20:00:00|514.39|510.29|510.84|506.74|514.4|510.3|509.98|505.88|699
1629835500000|2021-08-24 20:05:00|510.94|506.84|511.6|507.5|512.72|508.62|510.25|506.15|583
1629835800000|2021-08-24 20:10:00|511.61|507.51|515.5|511.4|515.51|511.41|511.51|507.41|569
1629836100000|2021-08-24 20:15:00|515.51|511.41|514.92|510.82|515.55|511.45|513.89|509.79|542
1629836400000|2021-08-24 20:20:00|514.99|510.89|516.04|511.94|516.04|511.94|513.85|509.75|600
1629836700000|2021-08-24 20:25:00|515.98|511.88|517.28|513.18|517.67|513.57|515.57|511.47|586
1629837000000|2021-08-24 20:30:00|517.29|513.19|518.18|514.08|518.59|514.49|516.59|512.49|602
1629837300000|2021-08-24 20:35:00|518.19|514.09|518.06|513.96|518.3|514.2|517.04|512.94|566
1629837600000|2021-08-24 20:40:00|518.2|514.1|517.65|513.55|518.59|514.49|516.25|512.15|606
1629837900000|2021-08-24 20:45:00|517.64|513.54|517.44|513.34|517.8|513.7|516.78|512.68|545
1629838200000|2021-08-24 20:50:00|517.39|513.29|519.06|514.96|519.33|515.23|517.01|512.91|550
1629838500000|2021-08-24 20:55:00|519.13|515.03|519.03|514.93|519.39|515.29|518.05|513.95|575
1629838800000|2021-08-24 21:00:00|519.08|514.98|519.37|515.27|520.11|516.01|518.42|514.32|587
1629839100000|2021-08-24 21:05:00|519.42|515.32|519.15|515.05|520.93|516.83|518.89|514.79|647
1629839400000|2021-08-24 21:10:00|519.16|515.06|517.07|512.97|519.42|515.32|516.38|512.28|595
1629839700000|2021-08-24 21:15:00|517.01|512.91|515.1|511|518.09|513.99|514.94|510.84|504
1629840000000|2021-08-24 21:20:00|515.13|511.03|515|510.9|516.4|512.3|515|510.9|451
1629840300000|2021-08-24 21:25:00|515.03|510.93|515.65|511.55|515.97|511.87|514.8|510.7|412
1629840600000|2021-08-24 21:30:00|515.63|511.53|514.75|510.65|515.72|511.62|514.69|510.59|220
1629840900000|2021-08-24 21:35:00|514.8|510.7|514.83|510.73|514.9|510.8|514.12|510.02|288
1629841200000|2021-08-24 21:40:00|514.86|510.76|515.8|511.7|517.77|513.67|514.78|510.68|479
1629841500000|2021-08-24 21:45:00|515.81|511.71|511.79|507.69|515.96|511.86|510.85|506.75|559
1629841800000|2021-08-24 21:50:00|511.74|507.64|512.52|508.42|513.7|509.6|510.41|506.31|646
1629842100000|2021-08-24 21:55:00|512.72|508.62|516.39|512.29|516.46|512.36|512.7|508.6|446
1629842400000|2021-08-24 22:00:00|516.41|512.31|517.81|513.71|518.07|513.97|514.79|510.69|477
1629842700000|2021-08-24 22:05:00|517.82|513.72|517.88|513.78|518.79|514.69|516.93|512.83|507
1629843000000|2021-08-24 22:10:00|517.87|513.77|518.89|514.79|518.89|514.79|516.52|512.42|562
1629843300000|2021-08-24 22:15:00|518.95|514.85|522.07|517.97|522.68|518.58|518.95|514.85|757
1629843600000|2021-08-24 22:20:00|522.06|517.96|522.26|518.16|522.26|518.16|520.65|516.55|501
1629843900000|2021-08-24 22:25:00|522.27|518.17|522.38|518.28|522.39|518.29|521.21|517.11|514
1629844200000|2021-08-24 22:30:00|522.39|518.29|521.07|516.97|522.39|518.29|520.95|516.85|442
1629844500000|2021-08-24 22:35:00|521.06|516.96|519.79|515.69|521.06|516.96|519.09|514.99|464
1629844800000|2021-08-24 22:40:00|519.78|515.68|519.12|515.02|519.78|515.68|518.48|514.38|417
1629845100000|2021-08-24 22:45:00|519.14|515.04|518.93|514.83|520.64|516.54|517.44|513.34|527
1629845400000|2021-08-24 22:50:00|518.95|514.85|521.32|517.22|521.32|517.22|518.5|514.4|478
1629845700000|2021-08-24 22:55:00|521.31|517.21|522.63|518.53|522.63|518.53|520.46|516.36|480
1629846000000|2021-08-24 23:00:00|522.72|518.62|521.94|517.84|522.93|518.83|521.26|517.16|665
1629846300000|2021-08-24 23:05:00|521.92|517.82|522.92|518.82|523.12|519.02|521.4|517.3|526
1629846600000|2021-08-24 23:10:00|522.86|518.76|520.7|516.6|522.92|518.82|519.94|515.84|526
1629846900000|2021-08-24 23:15:00|520.66|516.56|518.41|514.31|520.74|516.64|518.4|514.3|536
1629847200000|2021-08-24 23:20:00|518.5|514.4|515.85|511.75|518.57|514.47|515.69|511.59|611
1629847500000|2021-08-24 23:25:00|515.86|511.76|515.3|511.2|516.98|512.88|515.22|511.12|617
1629847800000|2021-08-24 23:30:00|515.4|511.3|516.05|511.95|517.07|512.97|515.4|511.3|560
1629848100000|2021-08-24 23:35:00|516.04|511.94|513.37|509.27|516.26|512.16|513.24|509.14|508
1629848400000|2021-08-24 23:40:00|513.36|509.26|511.55|507.45|514.22|510.12|511.23|507.13|755
1629848700000|2021-08-24 23:45:00|511.63|507.53|508.31|504.21|512.64|508.54|507.75|503.65|734
1629849000000|2021-08-24 23:50:00|508.34|504.24|507.1|503|510.35|506.25|506.89|502.79|812
1629849300000|2021-08-24 23:55:00|507.09|502.99|507.91|503.81|509|504.9|507.07|502.97|666
1629849600000|2021-08-25 00:00:00|507.93|503.83|511|506.9|512.43|508.33|507.53|503.43|770
1629849900000|2021-08-25 00:05:00|510.85|506.75|509.9|505.8|511.11|507.01|508.61|504.51|733
1629850200000|2021-08-25 00:10:00|509.94|505.84|514.27|510.17|514.54|510.44|509.9|505.8|600
1629850500000|2021-08-25 00:15:00|514.29|510.19|512.16|508.06|517.5|513.4|512|507.9|808
1629850800000|2021-08-25 00:20:00|512.15|508.05|511.91|507.81|513.5|509.4|511|506.9|715
1629851100000|2021-08-25 00:25:00|511.93|507.83|510.24|506.14|512.35|508.25|509.7|505.6|640
1629851400000|2021-08-25 00:30:00|510.25|506.15|514.52|510.42|514.52|510.42|510.21|506.11|653
1629851700000|2021-08-25 00:35:00|514.54|510.44|516.95|512.85|517.03|512.93|513.06|508.96|672
1629852000000|2021-08-25 00:40:00|516.98|512.88|514.82|510.72|517.23|513.13|513.88|509.78|614
1629852300000|2021-08-25 00:45:00|514.81|510.71|516.6|512.5|517.68|513.58|513.88|509.78|621
1629852600000|2021-08-25 00:50:00|516.59|512.49|516.54|512.44|517.57|513.47|515.9|511.8|601
1629852900000|2021-08-25 00:55:00|516.52|512.42|516.5|512.4|517.48|513.38|515.98|511.88|386
1629853200000|2021-08-25 01:00:00|516.49|512.39|514.15|510.05|516.5|512.4|513.05|508.95|649
1629853500000|2021-08-25 01:05:00|514.21|510.11|511.67|507.57|515.08|510.98|511.67|507.57|580
1629853800000|2021-08-25 01:10:00|511.73|507.63|510.88|506.78|512.42|508.32|510.55|506.45|566
1629854100000|2021-08-25 01:15:00|510.89|506.79|510.79|506.69|513.27|509.17|510.79|506.69|569
1629854400000|2021-08-25 01:20:00|510.8|506.7|509.85|505.75|512.66|508.56|509.85|505.75|570
1629854700000|2021-08-25 01:25:00|509.83|505.73|511.37|507.27|512.77|508.67|509.56|505.46|642
1629855000000|2021-08-25 01:30:00|511.35|507.25|513.17|509.07|514.59|510.49|510.96|506.86|626
1629855300000|2021-08-25 01:35:00|513.13|509.03|514.02|509.92|514.02|509.92|511.49|507.39|559
1629855600000|2021-08-25 01:40:00|513.97|509.87|515.43|511.33|515.55|511.45|513.32|509.22|548
1629855900000|2021-08-25 01:45:00|515.44|511.34|515.47|511.37|515.51|511.41|514.09|509.99|479
1629856200000|2021-08-25 01:50:00|515.48|511.38|517.54|513.44|517.54|513.44|515.47|511.37|485
1629856500000|2021-08-25 01:55:00|517.55|513.45|518.8|514.7|518.8|514.7|516.25|512.15|619
1629856800000|2021-08-25 02:00:00|518.75|514.65|519.03|514.93|519.23|515.13|517.64|513.54|519
1629857100000|2021-08-25 02:05:00|519.02|514.92|520.18|516.08|520.35|516.25|518.74|514.64|540
1629857400000|2021-08-25 02:10:00|520.16|516.06|519.79|515.69|520.58|516.48|519.41|515.31|570
1629857700000|2021-08-25 02:15:00|519.82|515.72|518.75|514.65|519.86|515.76|518.1|514|558
1629858000000|2021-08-25 02:20:00|518.76|514.66|516.83|512.73|519.02|514.92|516.48|512.38|547
1629858300000|2021-08-25 02:25:00|516.88|512.78|518.14|514.04|518.98|514.88|516.2|512.1|624
1629858600000|2021-08-25 02:30:00|518.1|514|521.16|517.06|521.69|517.59|517.89|513.79|733
1629858900000|2021-08-25 02:35:00|521.15|517.05|520.67|516.57|521.66|517.56|519.45|515.35|648
1629859200000|2021-08-25 02:40:00|520.69|516.59|521.44|517.34|521.97|517.87|520.68|516.58|487
1629859500000|2021-08-25 02:45:00|521.43|517.33|522.03|517.93|522.4|518.3|520.52|516.42|572
1629859800000|2021-08-25 02:50:00|522|517.9|522.02|517.92|523.06|518.96|520.9|516.8|593
1629860100000|2021-08-25 02:55:00|522.06|517.96|521.7|517.6|522.23|518.13|521.19|517.09|555
1629860400000|2021-08-25 03:00:00|521.75|517.65|520.42|516.32|522.06|517.96|519.84|515.74|559
1629860700000|2021-08-25 03:05:00|520.47|516.37|519.95|515.85|522.07|517.97|519.95|515.85|640
1629861000000|2021-08-25 03:10:00|519.99|515.89|518.78|514.68|520.58|516.48|518.55|514.45|451
1629861300000|2021-08-25 03:15:00|518.8|514.7|518.8|514.7|520.3|516.2|518.55|514.45|532
1629861600000|2021-08-25 03:20:00|518.76|514.66|519.58|515.48|520.01|515.91|518.75|514.65|465
1629861900000|2021-08-25 03:25:00|519.59|515.49|520.29|516.19|520.64|516.54|519.59|515.49|464
1629862200000|2021-08-25 03:30:00|520.28|516.18|519.22|515.12|520.85|516.75|518.94|514.84|535
1629862500000|2021-08-25 03:35:00|519.23|515.13|517.44|513.34|519.93|515.83|517.39|513.29|571
1629862800000|2021-08-25 03:40:00|517.45|513.35|516.95|512.85|517.91|513.81|516.34|512.24|594
1629863100000|2021-08-25 03:45:00|516.93|512.83|514.71|510.61|518.15|514.05|514.4|510.3|640
1629863400000|2021-08-25 03:50:00|514.75|510.65|510.11|506.01|515.23|511.13|509.75|505.65|826
1629863700000|2021-08-25 03:55:00|510.02|505.92|510.61|506.51|511.62|507.52|509.96|505.86|659
1629864000000|2021-08-25 04:00:00|510.56|506.46|511.78|507.68|513.12|509.02|509.76|505.66|766
1629864300000|2021-08-25 04:05:00|511.79|507.69|514.44|510.34|515.23|511.13|511.69|507.59|648
1629864600000|2021-08-25 04:10:00|514.42|510.32|513.64|509.54|514.67|510.57|513.45|509.35|501
1629864900000|2021-08-25 04:15:00|513.65|509.55|512.87|508.77|514.99|510.89|512.63|508.53|511
1629865200000|2021-08-25 04:20:00|512.9|508.8|510.97|506.87|513.07|508.97|510.92|506.82|562
1629865500000|2021-08-25 04:25:00|510.98|506.88|510.33|506.23|512.26|508.16|510.03|505.93|596
1629865800000|2021-08-25 04:30:00|510.43|506.33|510.65|506.55|511.6|507.5|509.71|505.61|567
1629866100000|2021-08-25 04:35:00|510.64|506.54|510.65|506.55|512.19|508.09|510.55|506.45|574
1629866400000|2021-08-25 04:40:00|510.62|506.52|511.52|507.42|512.38|508.28|510.58|506.48|512
1629866700000|2021-08-25 04:45:00|511.5|507.4|511.76|507.66|512.81|508.71|511.5|507.4|510
1629867000000|2021-08-25 04:50:00|511.78|507.68|510.36|506.26|513.16|509.06|510.35|506.25|483
1629867300000|2021-08-25 04:55:00|510.35|506.25|510.75|506.65|511.33|507.23|508.27|504.17|725
1629867600000|2021-08-25 05:00:00|510.69|506.59|512|507.9|513.03|508.93|510.61|506.51|596
1629867900000|2021-08-25 05:05:00|512.01|507.91|512.69|508.59|513.71|509.61|512.01|507.91|551
1629868200000|2021-08-25 05:10:00|512.67|508.57|513.83|509.73|514.42|510.32|512.67|508.57|498
1629868500000|2021-08-25 05:15:00|513.8|509.7|514.84|510.74|514.93|510.83|513.79|509.69|424
1629868800000|2021-08-25 05:20:00|514.85|510.75|515.56|511.46|515.57|511.47|514.04|509.94|429
1629869100000|2021-08-25 05:25:00|515.57|511.47|515.55|511.45|516.68|512.58|515.42|511.32|497
1629869400000|2021-08-25 05:30:00|515.54|511.44|516.58|512.48|517.21|513.11|515.54|511.44|467
1629869700000|2021-08-25 05:35:00|516.59|512.49|518.03|513.93|518.37|514.27|516.38|512.28|604
1629870000000|2021-08-25 05:40:00|518.04|513.94|518.57|514.47|518.57|514.47|517.67|513.57|395
1629870300000|2021-08-25 05:45:00|518.54|514.44|518.3|514.2|518.72|514.62|518.01|513.91|442
1629870600000|2021-08-25 05:50:00|518.29|514.19|519.91|515.81|520.39|516.29|518.25|514.15|592
1629870900000|2021-08-25 05:55:00|519.94|515.84|520.65|516.55|520.77|516.67|519.77|515.67|536
1629871200000|2021-08-25 06:00:00|520.68|516.58|520.27|516.17|521.72|517.62|519.84|515.74|648
1629871500000|2021-08-25 06:05:00|520.24|516.14|519.49|515.39|520.26|516.16|518.78|514.68|481
1629871800000|2021-08-25 06:10:00|519.46|515.36|520.11|516.01|521.17|517.07|518.55|514.45|535
1629872100000|2021-08-25 06:15:00|520.14|516.04|518.75|514.65|520.81|516.71|518.59|514.49|557
1629872400000|2021-08-25 06:20:00|518.69|514.59|518.42|514.32|518.8|514.7|517.56|513.46|475
1629872700000|2021-08-25 06:25:00|518.44|514.34|519.46|515.36|519.77|515.67|517.99|513.89|443
1629873000000|2021-08-25 06:30:00|519.44|515.34|519.26|515.16|520.41|516.31|518.1|514|590
1629873300000|2021-08-25 06:35:00|519.3|515.2|520.04|515.94|520.07|515.97|518.66|514.56|511
1629873600000|2021-08-25 06:40:00|520.06|515.96|520.99|516.89|521.54|517.44|519.55|515.45|641
1629873900000|2021-08-25 06:45:00|520.96|516.86|520.43|516.33|521.08|516.98|519.91|515.81|619
1629874200000|2021-08-25 06:50:00|520.45|516.35|520.5|516.4|521.05|516.95|519.84|515.74|540
1629874500000|2021-08-25 06:55:00|520.48|516.38|519.15|515.05|520.49|516.39|518.89|514.79|550
1629874800000|2021-08-25 07:00:00|519.18|515.08|520.58|516.48|521.61|517.51|519.18|515.08|563
1629875100000|2021-08-25 07:05:00|520.63|516.53|520.69|516.59|521.18|517.08|519.98|515.88|513
1629875400000|2021-08-25 07:10:00|520.7|516.6|520.28|516.18|521.38|517.28|519.93|515.83|559
1629875700000|2021-08-25 07:15:00|520.26|516.16|521.28|517.18|521.5|517.4|520.24|516.14|543
1629876000000|2021-08-25 07:20:00|521.27|517.17|520.76|516.66|522.15|518.05|520.48|516.38|574
1629876300000|2021-08-25 07:25:00|520.81|516.71|519.11|515.01|521.26|517.16|518.98|514.88|538
1629876600000|2021-08-25 07:30:00|519.06|514.96|517.33|513.23|519.95|515.85|517.11|513.01|629
1629876900000|2021-08-25 07:35:00|517.35|513.25|514.98|510.88|517.81|513.71|514.77|510.67|629
1629877200000|2021-08-25 07:40:00|514.97|510.87|513.18|509.08|515.71|511.61|512.51|508.41|684
1629877500000|2021-08-25 07:45:00|513.19|509.09|513.89|509.79|515.19|511.09|512.99|508.89|584
1629877800000|2021-08-25 07:50:00|513.9|509.8|515.6|511.5|515.6|511.5|513.25|509.15|643
1629878100000|2021-08-25 07:55:00|515.55|511.45|514.38|510.28|515.72|511.62|514.23|510.13|437
1629878400000|2021-08-25 08:00:00|514.4|510.3|513.48|509.38|515.12|511.02|513.15|509.05|546
1629878700000|2021-08-25 08:05:00|513.49|509.39|512.85|508.75|513.86|509.76|511.68|507.58|648
1629879000000|2021-08-25 08:10:00|512.81|508.71|511.38|507.28|513.11|509.01|511.32|507.22|579
1629879300000|2021-08-25 08:15:00|511.39|507.29|510.49|506.39|511.52|507.42|510.22|506.12|559
1629879600000|2021-08-25 08:20:00|510.47|506.37|511.18|507.08|511.96|507.86|510.25|506.15|640
1629879900000|2021-08-25 08:25:00|511.11|507.01|510.44|506.34|511.73|507.63|510.23|506.13|577
1629880200000|2021-08-25 08:30:00|510.47|506.37|509.1|505|511.32|507.22|508.82|504.72|667
1629880500000|2021-08-25 08:35:00|509.11|505.01|502.28|498.18|509.29|505.19|502.04|497.94|773
1629880800000|2021-08-25 08:40:00|502.27|498.17|501.33|497.23|504.86|500.76|501.29|497.19|904
1629881100000|2021-08-25 08:45:00|501.32|497.22|501.88|497.78|503.16|499.06|498.16|494.06|894
1629881400000|2021-08-25 08:50:00|501.87|497.77|498.98|494.88|502.16|498.06|498.81|494.71|861
1629881700000|2021-08-25 08:55:00|498.93|494.83|495.8|491.7|499.48|495.38|494.54|490.44|877
1629882000000|2021-08-25 09:00:00|495.75|491.65|496.83|492.73|498.37|494.27|492.93|488.83|951
1629882300000|2021-08-25 09:05:00|496.82|492.72|498.26|494.16|498.72|494.62|496.4|492.3|802
1629882600000|2021-08-25 09:10:00|498.27|494.17|499.18|495.08|501.09|496.99|498.12|494.02|746
1629882900000|2021-08-25 09:15:00|499.19|495.09|501.08|496.98|501.44|497.34|499.04|494.94|607
1629883200000|2021-08-25 09:20:00|501.1|497|499.15|495.05|501.1|497|497.37|493.27|732
1629883500000|2021-08-25 09:25:00|499.17|495.07|496.94|492.84|499.3|495.2|496.68|492.58|655
1629883800000|2021-08-25 09:30:00|496.93|492.83|496.93|492.83|497.81|493.71|494.26|490.16|801
1629884100000|2021-08-25 09:35:00|496.68|492.58|496.54|492.44|498.53|494.43|496.18|492.08|828
1629884400000|2021-08-25 09:40:00|496.53|492.43|495.37|491.27|496.88|492.78|494.72|490.62|653
1629884700000|2021-08-25 09:45:00|495.38|491.28|495.7|491.6|496.88|492.78|494.89|490.79|502
1629885000000|2021-08-25 09:50:00|495.69|491.59|497.38|493.28|498.47|494.37|495.64|491.54|651
1629885300000|2021-08-25 09:55:00|497.39|493.29|498.11|494.01|499.05|494.95|496.54|492.44|718
1629885600000|2021-08-25 10:00:00|498.09|493.99|497.93|493.83|500.35|496.25|497.27|493.17|772
1629885900000|2021-08-25 10:05:00|497.94|493.84|497.44|493.34|498.99|494.89|496.41|492.31|641
1629886200000|2021-08-25 10:10:00|497.43|493.33|498.65|494.55|498.7|494.6|496.64|492.54|546
1629886500000|2021-08-25 10:15:00|498.64|494.54|500.71|496.61|500.88|496.78|498.64|494.54|656
1629886800000|2021-08-25 10:20:00|500.72|496.62|501.55|497.45|501.71|497.61|498.66|494.56|699
1629887100000|2021-08-25 10:25:00|501.51|497.41|500.97|496.87|501.74|497.64|500.62|496.52|596
1629887400000|2021-08-25 10:30:00|501.04|496.94|501.8|497.7|502.41|498.31|500.75|496.65|567
1629887700000|2021-08-25 10:35:00|501.79|497.69|501.67|497.57|501.87|497.77|500.86|496.76|475
1629888000000|2021-08-25 10:40:00|501.68|497.58|504.12|500.02|504.65|500.55|501.65|497.55|546
1629888300000|2021-08-25 10:45:00|504.13|500.03|502.09|497.99|504.57|500.47|502.08|497.98|484
1629888600000|2021-08-25 10:50:00|502.12|498.02|502.92|498.82|503.7|499.6|502.09|497.99|567
1629888900000|2021-08-25 10:55:00|502.91|498.81|502.55|498.45|503.66|499.56|502.53|498.43|486
1629889200000|2021-08-25 11:00:00|502.5|498.4|502.51|498.41|503.4|499.3|501.89|497.79|616
1629889500000|2021-08-25 11:05:00|502.5|498.4|499.75|495.65|502.52|498.42|498.86|494.76|663
1629889800000|2021-08-25 11:10:00|499.74|495.64|498.95|494.85|501.3|497.2|498.74|494.64|651
1629890100000|2021-08-25 11:15:00|498.92|494.82|499.35|495.25|501.44|497.34|498.88|494.78|586
1629890400000|2021-08-25 11:20:00|499.33|495.23|501.78|497.68|501.87|497.77|499.17|495.07|520
1629890700000|2021-08-25 11:25:00|501.77|497.67|500.88|496.78|502.6|498.5|500.88|496.78|571
1629891000000|2021-08-25 11:30:00|500.87|496.77|503.03|498.93|503.56|499.46|500.87|496.77|506
1629891300000|2021-08-25 11:35:00|503.01|498.91|503.58|499.48|504.67|500.57|503.01|498.91|510
1629891600000|2021-08-25 11:40:00|503.62|499.52|504.92|500.82|505.21|501.11|502.95|498.85|532
1629891900000|2021-08-25 11:45:00|504.95|500.85|505.76|501.66|506.47|502.37|504.05|499.95|505
1629892200000|2021-08-25 11:50:00|505.7|501.6|504.59|500.49|505.88|501.78|504.37|500.27|518
1629892500000|2021-08-25 11:55:00|504.51|500.41|505.45|501.35|505.71|501.61|504.51|500.41|494
1629892800000|2021-08-25 12:00:00|505.47|501.37|502.59|498.49|505.69|501.59|502.2|498.1|700
1629893100000|2021-08-25 12:05:00|502.54|498.44|504.97|500.87|505.03|500.93|502.54|498.44|572
1629893400000|2021-08-25 12:10:00|504.96|500.86|505.83|501.73|506.84|502.74|504.84|500.74|604
1629893700000|2021-08-25 12:15:00|505.8|501.7|509.25|505.15|509.59|505.49|505.8|501.7|597
1629894000000|2021-08-25 12:20:00|509.29|505.19|507.78|503.68|509.29|505.19|507.38|503.28|653
1629894300000|2021-08-25 12:25:00|507.77|503.67|507.74|503.64|508.19|504.09|507.39|503.29|470
1629894600000|2021-08-25 12:30:00|507.73|503.63|505.88|501.78|508.06|503.96|505.45|501.35|560
1629894900000|2021-08-25 12:35:00|505.91|501.81|507.06|502.96|507.31|503.21|505.91|501.81|517
1629895200000|2021-08-25 12:40:00|507.07|502.97|506.6|502.5|508.5|504.4|506.49|502.39|554
1629895500000|2021-08-25 12:45:00|506.62|502.52|508.14|504.04|508.47|504.37|506.62|502.52|524
1629895800000|2021-08-25 12:50:00|508.18|504.08|509.99|505.89|510.11|506.01|508.13|504.03|692
1629896100000|2021-08-25 12:55:00|509.97|505.87|509.57|505.47|510.14|506.04|509.16|505.06|495
1629896400000|2021-08-25 13:00:00|509.52|505.42|511.24|507.14|511.33|507.23|509.37|505.27|577
1629896700000|2021-08-25 13:05:00|511.26|507.16|512.11|508.01|512.19|508.09|510.89|506.79|567
1629897000000|2021-08-25 13:10:00|512.18|508.08|512.97|508.87|513.98|509.88|511.51|507.41|595
1629897300000|2021-08-25 13:15:00|512.95|508.85|510.51|506.41|513.19|509.09|509.4|505.3|721
1629897600000|2021-08-25 13:20:00|510.5|506.4|510.22|506.12|511.35|507.25|510.22|506.12|612
1629897900000|2021-08-25 13:25:00|510.26|506.16|511.51|507.41|512.11|508.01|510.25|506.15|634
1629898200000|2021-08-25 13:30:00|511.42|507.32|509.49|505.39|511.59|507.49|509.48|505.38|559
1629898500000|2021-08-25 13:35:00|509.58|505.48|510.63|506.53|511.38|507.28|509.49|505.39|505
1629898800000|2021-08-25 13:40:00|510.59|506.49|508.54|504.44|511.2|507.1|508.38|504.28|547
1629899100000|2021-08-25 13:45:00|508.53|504.43|509.35|505.25|510.19|506.09|508.5|504.4|457
1629899400000|2021-08-25 13:50:00|509.4|505.3|505.28|501.18|510.15|506.05|504.94|500.84|642
1629899700000|2021-08-25 13:55:00|505.23|501.13|506.44|502.34|507.92|503.82|505.22|501.12|729
1629900000000|2021-08-25 14:00:00|506.43|502.33|501.88|497.78|506.45|502.35|501.3|497.2|817
1629900300000|2021-08-25 14:05:00|501.87|497.77|501.19|497.09|503.63|499.53|499.06|494.96|822
1629900600000|2021-08-25 14:10:00|501.22|497.12|499.64|495.54|501.22|497.12|497.05|492.95|763
1629900900000|2021-08-25 14:15:00|499.66|495.56|505.2|501.1|505.2|501.1|499.59|495.49|685
1629901200000|2021-08-25 14:20:00|505.15|501.05|510.61|506.51|510.97|506.87|504.51|500.41|918
1629901500000|2021-08-25 14:25:00|510.59|506.49|509.61|505.51|510.69|506.59|506.67|502.57|923
1629901800000|2021-08-25 14:30:00|509.72|505.62|513.47|509.37|513.75|509.65|509.3|505.2|851
1629902100000|2021-08-25 14:35:00|513.45|509.35|515.28|511.18|516.53|512.43|511.56|507.46|881
1629902400000|2021-08-25 14:40:00|515.32|511.22|515.05|510.95|515.64|511.54|513.86|509.76|679
1629902700000|2021-08-25 14:45:00|515.06|510.96|516.3|512.2|516.57|512.47|513.98|509.88|554
1629903000000|2021-08-25 14:50:00|516.31|512.21|517|512.9|517.15|513.05|515.78|511.68|515
1629903300000|2021-08-25 14:55:00|517.03|512.93|516.18|512.08|517.2|513.1|515.76|511.66|566
1629903600000|2021-08-25 15:00:00|516.2|512.1|514.42|510.32|516.43|512.33|513.02|508.92|805
1629903900000|2021-08-25 15:05:00|514.4|510.3|516.84|512.74|517.07|512.97|514.11|510.01|756
1629904200000|2021-08-25 15:10:00|516.86|512.76|516.45|512.35|517.03|512.93|515.87|511.77|695
1629904500000|2021-08-25 15:15:00|516.44|512.34|514.64|510.54|516.9|512.8|514.46|510.36|658
1629904800000|2021-08-25 15:20:00|514.6|510.5|514.53|510.43|514.92|510.82|512.77|508.67|692
1629905100000|2021-08-25 15:25:00|514.54|510.44|515.06|510.96|515.53|511.43|514.16|510.06|559
1629905400000|2021-08-25 15:30:00|515.09|510.99|513.63|509.53|515.13|511.03|513.6|509.5|622
1629905700000|2021-08-25 15:35:00|513.62|509.52|513.04|508.94|513.92|509.82|512.8|508.7|535
1629906000000|2021-08-25 15:40:00|513.06|508.96|514.82|510.72|515.77|511.67|513.06|508.96|675
1629906300000|2021-08-25 15:45:00|514.68|510.58|517.41|513.31|518.58|514.48|514.66|510.56|805
1629906600000|2021-08-25 15:50:00|517.35|513.25|518.24|514.14|520.15|516.05|517.22|513.12|865
1629906900000|2021-08-25 15:55:00|518.37|514.27|519.78|515.68|519.98|515.88|518.04|513.94|854
1629907200000|2021-08-25 16:00:00|519.79|515.69|520.05|515.95|520.5|516.4|518.99|514.89|756
1629907500000|2021-08-25 16:05:00|520.03|515.93|518.2|514.1|520.03|515.93|517.49|513.39|640
1629907800000|2021-08-25 16:10:00|518.19|514.09|518.42|514.32|518.55|514.45|517.11|513.01|689
1629908100000|2021-08-25 16:15:00|518.43|514.33|518.48|514.38|519.25|515.15|517.55|513.45|699
1629908400000|2021-08-25 16:20:00|518.47|514.37|519.85|515.75|520.77|516.67|517.76|513.66|570
1629908700000|2021-08-25 16:25:00|519.84|515.74|520.51|516.41|521.7|517.6|519.76|515.66|616
1629909000000|2021-08-25 16:30:00|520.5|516.4|519.68|515.58|521.87|517.77|519.4|515.3|570
1629909300000|2021-08-25 16:35:00|519.7|515.6|520.53|516.43|520.6|516.5|519.4|515.3|546
1629909600000|2021-08-25 16:40:00|520.51|516.41|519.47|515.37|520.66|516.56|518.93|514.83|481
1629909900000|2021-08-25 16:45:00|519.51|515.41|519.25|515.15|520.15|516.05|517.96|513.86|566
1629910200000|2021-08-25 16:50:00|519.24|515.14|520.59|516.49|520.62|516.52|519.22|515.12|525
1629910500000|2021-08-25 16:55:00|520.61|516.51|519.71|515.61|520.77|516.67|519.08|514.98|495
1629910800000|2021-08-25 17:00:00|519.72|515.62|518.84|514.74|519.81|515.71|518.76|514.66|497
1629911100000|2021-08-25 17:05:00|518.85|514.75|519.36|515.26|519.65|515.55|518.47|514.37|575
1629911400000|2021-08-25 17:10:00|519.39|515.29|518.09|513.99|519.64|515.54|517.82|513.72|536
1629911700000|2021-08-25 17:15:00|518.06|513.96|515.55|511.45|518.17|514.07|515.48|511.38|610
1629912000000|2021-08-25 17:20:00|515.49|511.39|517.55|513.45|517.92|513.82|515.35|511.25|602
1629912300000|2021-08-25 17:25:00|517.52|513.42|517.22|513.12|518.19|514.09|517.22|513.12|575
1629912600000|2021-08-25 17:30:00|517.14|513.04|520.54|516.44|521.03|516.93|517.12|513.02|788
1629912900000|2021-08-25 17:35:00|520.55|516.45|521.79|517.69|522.12|518.02|519.25|515.15|738
1629913200000|2021-08-25 17:40:00|521.83|517.73|522.44|518.34|522.51|518.41|521.08|516.98|631
1629913500000|2021-08-25 17:45:00|522.41|518.31|520.83|516.73|522.59|518.49|520.36|516.26|687
1629913800000|2021-08-25 17:50:00|520.85|516.75|520.14|516.04|521.4|517.3|519.81|515.71|611
1629914100000|2021-08-25 17:55:00|520.19|516.09|519.9|515.8|520.6|516.5|519.35|515.25|675
1629914400000|2021-08-25 18:00:00|519.89|515.79|519.62|515.52|520.12|516.02|518.17|514.07|492
1629914700000|2021-08-25 18:05:00|519.63|515.53|519.67|515.57|520.81|516.71|519.42|515.32|588
1629915000000|2021-08-25 18:10:00|519.7|515.6|519.1|515|520.21|516.11|518.67|514.57|616
1629915300000|2021-08-25 18:15:00|519.07|514.97|518.04|513.94|519.23|515.13|517.89|513.79|519
1629915600000|2021-08-25 18:20:00|518.05|513.95|519.56|515.46|519.71|515.61|517.58|513.48|642
1629915900000|2021-08-25 18:25:00|519.57|515.47|518.84|514.74|519.67|515.57|518.41|514.31|524
1629916200000|2021-08-25 18:30:00|518.88|514.78|519.73|515.63|521.04|516.94|518.85|514.75|505
1629916500000|2021-08-25 18:35:00|519.76|515.66|521.03|516.93|521.25|517.15|519.36|515.26|433
1629916800000|2021-08-25 18:40:00|521.04|516.94|521.85|517.75|521.91|517.81|520.83|516.73|392
1629917100000|2021-08-25 18:45:00|521.87|517.77|520.45|516.35|521.87|517.77|520.41|516.31|510
1629917400000|2021-08-25 18:50:00|520.41|516.31|520.41|516.31|520.84|516.74|519.93|515.83|504
1629917700000|2021-08-25 18:55:00|520.38|516.28|520.27|516.17|521.53|517.43|519.92|515.82|521
1629918000000|2021-08-25 19:00:00|520.18|516.08|520.84|516.74|521.38|517.28|520|515.9|443
1629918300000|2021-08-25 19:05:00|520.85|516.75|521.59|517.49|522.34|518.24|520.59|516.49|513
1629918600000|2021-08-25 19:10:00|521.61|517.51|520.68|516.58|522.24|518.14|520.29|516.19|565
1629918900000|2021-08-25 19:15:00|520.69|516.59|518.46|514.36|520.95|516.85|518.35|514.25|503
1629919200000|2021-08-25 19:20:00|518.49|514.39|519.4|515.3|519.46|515.36|517.68|513.58|610
1629919500000|2021-08-25 19:25:00|519.44|515.34|519.29|515.19|520.26|516.16|519.27|515.17|458
1629919800000|2021-08-25 19:30:00|519.28|515.18|517.58|513.48|519.97|515.87|517.51|513.41|432
1629920100000|2021-08-25 19:35:00|517.54|513.44|517.91|513.81|518.8|514.7|517.54|513.44|511
1629920400000|2021-08-25 19:40:00|517.92|513.82|518.48|514.38|518.67|514.57|517.85|513.75|384
1629920700000|2021-08-25 19:45:00|518.49|514.39|518.08|513.98|518.84|514.74|517.9|513.8|444
1629921000000|2021-08-25 19:50:00|518.06|513.96|515.49|511.39|518.5|514.4|514.1|510|652
1629921300000|2021-08-25 19:55:00|515.51|511.41|515.23|511.13|517.55|513.45|515.21|511.11|637
1629921600000|2021-08-25 20:00:00|515.22|511.12|517.45|513.35|518.32|514.22|515.22|511.12|635
1629921900000|2021-08-25 20:05:00|517.43|513.33|519.01|514.91|519.48|515.38|517.42|513.32|456
1629922200000|2021-08-25 20:10:00|518.99|514.89|519.73|515.63|520.83|516.73|518.99|514.89|618
1629922500000|2021-08-25 20:15:00|519.71|515.61|521.04|516.94|521.23|517.13|519.26|515.16|532
1629922800000|2021-08-25 20:20:00|521.06|516.96|520.04|515.94|521.24|517.14|520|515.9|527
1629923100000|2021-08-25 20:25:00|520.07|515.97|519.06|514.96|520.07|515.97|518.21|514.11|608
1629923400000|2021-08-25 20:30:00|519.13|515.03|518|513.9|519.58|515.48|517.77|513.67|575
1629923700000|2021-08-25 20:35:00|518.02|513.92|519.01|514.91|519.27|515.17|517.99|513.89|432
1629924000000|2021-08-25 20:40:00|519.06|514.96|517.97|513.87|519.29|515.19|517.74|513.64|540
1629924300000|2021-08-25 20:45:00|517.99|513.89|517.01|512.91|518.95|514.85|516.93|512.83|572
1629924600000|2021-08-25 20:50:00|516.95|512.85|516.88|512.78|517.59|513.49|516.19|512.09|621
1629924900000|2021-08-25 20:55:00|516.89|512.79|517.37|513.27|518.27|514.17|516.86|512.76|446
1629925200000|2021-08-25 21:00:00|517.33|513.23|518.69|514.59|518.79|514.69|517.11|513.01|454
1629925500000|2021-08-25 21:05:00|518.67|514.57|519.01|514.91|519.19|515.09|518.14|514.04|419
1629925800000|2021-08-25 21:10:00|518.96|514.86|519.02|514.92|519.63|515.53|518.64|514.54|436
1629926100000|2021-08-25 21:15:00|519|514.9|518.47|514.37|519.06|514.96|517.96|513.86|379
1629926400000|2021-08-25 21:20:00|518.46|514.36|518.51|514.41|518.83|514.73|518.31|514.21|306
1629926700000|2021-08-25 21:25:00|518.5|514.4|518.39|514.29|518.64|514.54|517.99|513.89|407
1629927000000|2021-08-25 21:30:00|518.4|514.3|518.87|514.77|518.97|514.87|518.33|514.23|319
1629927300000|2021-08-25 21:35:00|518.86|514.76|525.63|521.53|525.91|521.81|517.8|513.7|499
1629927600000|2021-08-25 21:40:00|525.57|521.47|523.52|519.42|525.57|521.47|522.21|518.11|652
1629927900000|2021-08-25 21:45:00|523.53|519.43|522.08|517.98|524.56|520.46|521.18|517.08|576
1629928200000|2021-08-25 21:50:00|522.07|517.97|522.29|518.19|523.71|519.61|522|517.9|570
1629928500000|2021-08-25 21:55:00|522.31|518.21|525.73|521.63|526.09|521.99|521.78|517.68|733
1629928800000|2021-08-25 22:00:00|525.56|521.46|523.24|519.14|526.92|522.82|523.24|519.14|842
1629929100000|2021-08-25 22:05:00|523.31|519.21|523.52|519.42|523.52|519.42|521.35|517.25|735
1629929400000|2021-08-25 22:10:00|523.5|519.4|525.97|521.87|526.02|521.92|523.02|518.92|585
1629929700000|2021-08-25 22:15:00|525.98|521.88|523.07|518.97|526.2|522.1|522.77|518.67|691
1629930000000|2021-08-25 22:20:00|522.99|518.89|521.9|517.8|523.5|519.4|521.81|517.71|510
1629930300000|2021-08-25 22:25:00|521.91|517.81|521.26|517.16|522.31|518.21|521|516.9|552
1629930600000|2021-08-25 22:30:00|521.25|517.15|522.77|518.67|522.96|518.86|521.22|517.12|514
1629930900000|2021-08-25 22:35:00|522.73|518.63|523.56|519.46|523.71|519.61|522.16|518.06|546
1629931200000|2021-08-25 22:40:00|523.51|519.41|520.1|516|523.52|519.42|519.97|515.87|528
1629931500000|2021-08-25 22:45:00|520.11|516.01|521|516.9|522.57|518.47|519.9|515.8|607
1629931800000|2021-08-25 22:50:00|520.99|516.89|520.85|516.75|521.65|517.55|520.81|516.71|485
1629932100000|2021-08-25 22:55:00|520.86|516.76|520.42|516.32|521.29|517.19|518.82|514.72|518
1629932400000|2021-08-25 23:00:00|520.41|516.31|519.04|514.94|521.15|517.05|518.9|514.8|550
1629932700000|2021-08-25 23:05:00|518.99|514.89|520.26|516.16|521.23|517.13|518.99|514.89|551
1629933000000|2021-08-25 23:10:00|520.25|516.15|522.64|518.54|522.83|518.73|520.22|516.12|513
1629933300000|2021-08-25 23:15:00|522.63|518.53|523.82|519.72|523.83|519.73|521.65|517.55|477
1629933600000|2021-08-25 23:20:00|523.91|519.81|524.57|520.47|524.89|520.79|522.55|518.45|604
1629933900000|2021-08-25 23:25:00|524.6|520.5|525.91|521.81|526.17|522.07|524.35|520.25|586
1629934200000|2021-08-25 23:30:00|526.06|521.96|525.55|521.45|526.32|522.22|524.62|520.52|595
1629934500000|2021-08-25 23:35:00|525.57|521.47|525.07|520.97|525.93|521.83|524.37|520.27|499
1629934800000|2021-08-25 23:40:00|525.06|520.96|523.54|519.44|525.18|521.08|523.5|519.4|557
1629935100000|2021-08-25 23:45:00|523.63|519.53|522.78|518.68|523.97|519.87|522.5|518.4|507
1629935400000|2021-08-25 23:50:00|522.82|518.72|522.93|518.83|523.86|519.76|522.52|518.42|601
1629935700000|2021-08-25 23:55:00|522.87|518.77|523.01|518.91|523.39|519.29|522.28|518.18|527
1629936000000|2021-08-26 00:00:00|522.97|518.87|527.49|523.39|527.5|523.4|522.54|518.44|745
1629936300000|2021-08-26 00:05:00|527.47|523.37|521.25|517.15|527.47|523.37|521.04|516.94|827
1629936600000|2021-08-26 00:10:00|521.16|517.06|522.57|518.47|522.84|518.74|519.18|515.08|757
1629936900000|2021-08-26 00:15:00|522.56|518.46|519.35|515.25|525.04|520.94|518.99|514.89|770
1629937200000|2021-08-26 00:20:00|519.37|515.27|521.25|517.15|521.4|517.3|518.9|514.8|594
1629937500000|2021-08-26 00:25:00|521.55|517.45|522.99|518.89|523.04|518.94|521.17|517.07|597
1629937800000|2021-08-26 00:30:00|522.98|518.88|522.33|518.23|523.24|519.14|521.21|517.11|728
1629938100000|2021-08-26 00:35:00|522.38|518.28|526.65|522.55|526.65|522.55|522.38|518.28|637
1629938400000|2021-08-26 00:40:00|526.63|522.53|526.78|522.68|527.4|523.3|526.29|522.19|564
1629938700000|2021-08-26 00:45:00|526.79|522.69|527.47|523.37|529.5|525.4|526.77|522.67|604
1629939000000|2021-08-26 00:50:00|527.52|523.42|527.76|523.66|528.75|524.65|526.72|522.62|604
1629939300000|2021-08-26 00:55:00|527.79|523.69|527.8|523.7|527.9|523.8|526.21|522.11|641
1629939600000|2021-08-26 01:00:00|527.83|523.73|526.2|522.1|528.28|524.18|525.95|521.85|625
1629939900000|2021-08-26 01:05:00|526.22|522.12|524.79|520.69|526.62|522.52|524.7|520.6|635
1629940200000|2021-08-26 01:10:00|524.78|520.68|524.38|520.28|526.07|521.97|523.77|519.67|679
1629940500000|2021-08-26 01:15:00|524.41|520.31|522.77|518.67|524.52|520.42|522.22|518.12|575
1629940800000|2021-08-26 01:20:00|522.78|518.68|523.26|519.16|524.51|520.41|522.71|518.61|245
1629941100000|2021-08-26 01:25:00|523.31|519.21|523.73|519.63|524.31|520.21|522.62|518.52|290
1629941400000|2021-08-26 01:30:00|523.52|519.42|520.39|516.29|523.52|519.42|520.39|516.29|360
1629941700000|2021-08-26 01:35:00|520.29|516.19|519.68|515.58|520.9|516.8|519.5|515.4|430
1629942000000|2021-08-26 01:40:00|519.69|515.59|517.86|513.76|520.16|516.06|517.86|513.76|376
1629942300000|2021-08-26 01:45:00|517.84|513.74|518.75|514.65|519.68|515.58|517.84|513.74|424
1629942600000|2021-08-26 01:50:00|518.8|514.7|517.39|513.29|518.88|514.78|516.32|512.22|503
1629942900000|2021-08-26 01:55:00|517.4|513.3|516.56|512.46|517.62|513.52|516.23|512.13|609
1629943200000|2021-08-26 02:00:00|516.57|512.47|517.45|513.35|518.51|514.41|516.33|512.23|452
1629943500000|2021-08-26 02:05:00|517.5|513.4|519.93|515.83|520.62|516.52|517.45|513.35|542
1629943800000|2021-08-26 02:10:00|519.94|515.84|519.37|515.27|520.74|516.64|519.25|515.15|465
1629944100000|2021-08-26 02:15:00|519.36|515.26|518.12|514.02|519.62|515.52|517.77|513.67|504
1629944400000|2021-08-26 02:20:00|518.24|514.14|519.51|515.41|520.05|515.95|518.1|514|507
1629944700000|2021-08-26 02:25:00|519.53|515.43|518.61|514.51|519.55|515.45|517.94|513.84|514
1629945000000|2021-08-26 02:30:00|518.71|514.61|516.23|512.13|518.71|514.61|516.23|512.13|492
1629945300000|2021-08-26 02:35:00|516.3|512.2|517.24|513.14|517.85|513.75|516.21|512.11|489
1629945600000|2021-08-26 02:40:00|517.33|513.23|516.73|512.63|518.2|514.1|516.73|512.63|526
1629945900000|2021-08-26 02:45:00|516.7|512.6|517.22|513.12|518.37|514.27|516.69|512.59|403
1629946200000|2021-08-26 02:50:00|517.19|513.09|517.15|513.05|518.23|514.13|516.82|512.72|470
1629946500000|2021-08-26 02:55:00|517.14|513.04|516.77|512.67|518.14|514.04|516.7|512.6|481
1629946800000|2021-08-26 03:00:00|516.76|512.66|515.51|511.41|517.14|513.04|515.05|510.95|527
1629947100000|2021-08-26 03:05:00|515.5|511.4|509.89|505.79|516.18|512.08|509.25|505.15|770
1629947400000|2021-08-26 03:10:00|509.88|505.78|509.53|505.43|511.52|507.42|508.29|504.19|711
1629947700000|2021-08-26 03:15:00|509.48|505.38|508.06|503.96|510.06|505.96|507.93|503.83|781
1629948000000|2021-08-26 03:20:00|508|503.9|507.32|503.22|508.97|504.87|507.24|503.14|569
1629948300000|2021-08-26 03:25:00|507.21|503.11|506.52|502.42|508.19|504.09|505.9|501.8|699
1629948600000|2021-08-26 03:30:00|506.6|502.5|506.61|502.51|508.63|504.53|506.24|502.14|743
1629948900000|2021-08-26 03:35:00|506.6|502.5|505.35|501.25|507.83|503.73|504.7|500.6|777
1629949200000|2021-08-26 03:40:00|505.34|501.24|504.26|500.16|505.89|501.79|502.31|498.21|656
1629949500000|2021-08-26 03:45:00|504.25|500.15|503.25|499.15|505.63|501.53|502.54|498.44|723
1629949800000|2021-08-26 03:50:00|503.26|499.16|502.96|498.86|504.87|500.77|502.58|498.48|773
1629950100000|2021-08-26 03:55:00|503.17|499.07|504.05|499.95|504.6|500.5|502.89|498.79|664
1629950400000|2021-08-26 04:00:00|504.08|499.98|504.4|500.3|505.15|501.05|502.56|498.46|833
1629950700000|2021-08-26 04:05:00|504.2|500.1|504.16|500.06|504.22|500.12|503.05|498.95|579
1629951000000|2021-08-26 04:10:00|504.19|500.09|502.6|498.5|504.24|500.14|502.46|498.36|600
1629951300000|2021-08-26 04:15:00|502.63|498.53|502.74|498.64|503.49|499.39|500.06|495.96|755
1629951600000|2021-08-26 04:20:00|502.73|498.63|504.96|500.86|504.96|500.86|500.99|496.89|646
1629951900000|2021-08-26 04:25:00|504.94|500.84|505.55|501.45|506.21|502.11|504.55|500.45|549
1629952200000|2021-08-26 04:30:00|505.54|501.44|503.68|499.58|505.55|501.45|503.68|499.58|570
1629952500000|2021-08-26 04:35:00|503.65|499.55|505.21|501.11|505.31|501.21|503.43|499.33|542
1629952800000|2021-08-26 04:40:00|505.46|501.36|503.9|499.8|505.49|501.39|503.7|499.6|510
1629953100000|2021-08-26 04:45:00|503.84|499.74|504.41|500.31|504.77|500.67|502.36|498.26|535
1629953400000|2021-08-26 04:50:00|504.56|500.46|504.6|500.5|505.32|501.22|502.83|498.73|608
1629953700000|2021-08-26 04:55:00|504.61|500.51|505.83|501.73|506.09|501.99|504.45|500.35|558
1629954000000|2021-08-26 05:00:00|505.85|501.75|506.59|502.49|507.07|502.97|504.94|500.84|629
1629954300000|2021-08-26 05:05:00|506.62|502.52|505.3|501.2|506.62|502.52|505.03|500.93|579
1629954600000|2021-08-26 05:10:00|505.29|501.19|504.41|500.31|505.29|501.19|503.71|499.61|565
1629954900000|2021-08-26 05:15:00|504.48|500.38|504.49|500.39|507.18|503.08|504.07|499.97|641
1629955200000|2021-08-26 05:20:00|504.48|500.38|503.14|499.04|504.48|500.38|502.7|498.6|579
1629955500000|2021-08-26 05:25:00|503.11|499.01|500.55|496.45|503.53|499.43|500.38|496.28|722
1629955800000|2021-08-26 05:30:00|500.57|496.47|498.99|494.89|500.62|496.52|496.89|492.79|844
1629956100000|2021-08-26 05:35:00|499|494.9|499.94|495.84|500.55|496.45|497.94|493.84|728
1629956400000|2021-08-26 05:40:00|499.93|495.83|497.66|493.56|500.73|496.63|496.95|492.85|676
1629956700000|2021-08-26 05:45:00|497.65|493.55|498.3|494.2|498.68|494.58|495.67|491.57|829
1629957000000|2021-08-26 05:50:00|498.33|494.23|498.51|494.41|500.51|496.41|497.41|493.31|752
1629957300000|2021-08-26 05:55:00|498.55|494.45|499.09|494.99|499.7|495.6|497.92|493.82|656
1629957600000|2021-08-26 06:00:00|499.02|494.92|499.33|495.23|500.04|495.94|497.6|493.5|617
1629957900000|2021-08-26 06:05:00|499.29|495.19|500.99|496.89|501.67|497.57|498.83|494.73|558
1629958200000|2021-08-26 06:10:00|500.97|496.87|502.35|498.25|502.39|498.29|500.92|496.82|520
1629958500000|2021-08-26 06:15:00|502.34|498.24|501.9|497.8|502.35|498.25|500.95|496.85|479
1629958800000|2021-08-26 06:20:00|502.04|497.94|497.55|493.45|502.11|498.01|497.47|493.37|669
1629959100000|2021-08-26 06:25:00|497.56|493.46|499.16|495.06|499.68|495.58|495.7|491.6|829
1629959400000|2021-08-26 06:30:00|499.17|495.07|498.28|494.18|501.22|497.12|498.1|494|862
1629959700000|2021-08-26 06:35:00|498.32|494.22|498.57|494.47|498.6|494.5|496.05|491.95|848
1629960000000|2021-08-26 06:40:00|498.53|494.43|498.13|494.03|498.64|494.54|496.48|492.38|700
1629960300000|2021-08-26 06:45:00|498.11|494.01|498.65|494.55|499.55|495.45|497.85|493.75|523
1629960600000|2021-08-26 06:50:00|498.59|494.49|494.7|490.6|498.85|494.75|494.12|490.02|557
1629960900000|2021-08-26 06:55:00|494.71|490.61|494.65|490.55|497.1|493|493.7|489.6|769
1629961200000|2021-08-26 07:00:00|494.6|490.5|488.94|484.84|494.6|490.5|487.71|483.61|837
1629961500000|2021-08-26 07:05:00|488.98|484.88|492.85|488.75|493.11|489.01|488.87|484.77|699
1629961800000|2021-08-26 07:10:00|492.82|488.72|491.9|487.8|492.91|488.81|491.36|487.26|600
1629962100000|2021-08-26 07:15:00|491.75|487.65|489.42|485.32|492.6|488.5|489.25|485.15|808
1629962400000|2021-08-26 07:20:00|489.67|485.57|494.19|490.09|494.75|490.65|489.45|485.35|598
1629962700000|2021-08-26 07:25:00|494.18|490.08|495.65|491.55|496.35|492.25|493.95|489.85|567
1629963000000|2021-08-26 07:30:00|495.6|491.5|496.39|492.29|496.75|492.65|493.99|489.89|654
1629963300000|2021-08-26 07:35:00|496.3|492.2|494.9|490.8|496.6|492.5|494.9|490.8|541
1629963600000|2021-08-26 07:40:00|494.76|490.66|496.8|492.7|496.85|492.75|494.59|490.49|500
1629963900000|2021-08-26 07:45:00|496.85|492.75|496.47|492.37|496.85|492.75|495.51|491.41|391
1629964200000|2021-08-26 07:50:00|496.48|492.38|495.23|491.13|496.5|492.4|494.95|490.85|393
1629964500000|2021-08-26 07:55:00|495.27|491.17|494.74|490.64|495.43|491.33|492.8|488.7|580
1629964800000|2021-08-26 08:00:00|494.75|490.65|496.9|492.8|496.9|492.8|492.05|487.95|651
1629965100000|2021-08-26 08:05:00|496.91|492.81|498.28|494.18|498.4|494.3|495.95|491.85|591
1629965400000|2021-08-26 08:10:00|498.31|494.21|495.04|490.94|498.37|494.27|494.92|490.82|537
1629965700000|2021-08-26 08:15:00|495.13|491.03|496.72|492.62|497.03|492.93|495.13|491.03|565
1629966000000|2021-08-26 08:20:00|496.71|492.61|493.85|489.75|496.72|492.62|493.84|489.74|568
1629966300000|2021-08-26 08:25:00|493.88|489.78|494.89|490.79|495.32|491.22|493.28|489.18|550
1629966600000|2021-08-26 08:30:00|494.91|490.81|493.77|489.67|494.91|490.81|492.9|488.8|496
1629966900000|2021-08-26 08:35:00|493.81|489.71|493.49|489.39|493.99|489.89|492.09|487.99|555
1629967200000|2021-08-26 08:40:00|493.47|489.37|495.5|491.4|496.25|492.15|493.21|489.11|488
1629967500000|2021-08-26 08:45:00|495.41|491.31|495.88|491.78|495.88|491.78|492.53|488.43|652
1629967800000|2021-08-26 08:50:00|495.89|491.79|497.63|493.53|498.05|493.95|495.71|491.61|626
1629968100000|2021-08-26 08:55:00|497.67|493.57|495.53|491.43|497.71|493.61|495.41|491.31|588
1629968400000|2021-08-26 09:00:00|495.54|491.44|497.54|493.44|497.54|493.44|493.91|489.81|562
1629968700000|2021-08-26 09:05:00|497.56|493.46|495.27|491.17|498.61|494.51|494.67|490.57|621
1629969000000|2021-08-26 09:10:00|495.17|491.07|494.12|490.02|495.6|491.5|493.25|489.15|429
1629969300000|2021-08-26 09:15:00|494.1|490|497.09|492.99|497.47|493.37|493.37|489.27|575
1629969600000|2021-08-26 09:20:00|497.07|492.97|495.48|491.38|497.1|493|494.54|490.44|549
1629969900000|2021-08-26 09:25:00|495.5|491.4|495.87|491.77|496.95|492.85|495.48|491.38|475
1629970200000|2021-08-26 09:30:00|495.9|491.8|494.76|490.66|495.9|491.8|493.61|489.51|489
1629970500000|2021-08-26 09:35:00|494.75|490.65|494.1|490|495.55|491.45|493.97|489.87|474
1629970800000|2021-08-26 09:40:00|494.13|490.03|494.03|489.93|494.3|490.2|493.56|489.46|383
1629971100000|2021-08-26 09:45:00|494.04|489.94|492.7|488.6|494.05|489.95|491.63|487.53|440
1629971400000|2021-08-26 09:50:00|492.72|488.62|491.67|487.57|493.49|489.39|491.57|487.47|617
1629971700000|2021-08-26 09:55:00|491.5|487.4|490.74|486.64|491.67|487.57|490.2|486.1|450
1629972000000|2021-08-26 10:00:00|490.9|486.8|495.08|490.98|495.25|491.15|489.4|485.3|732
1629972300000|2021-08-26 10:05:00|495.04|490.94|493|488.9|495.23|491.13|492.6|488.5|621
1629972600000|2021-08-26 10:10:00|493.05|488.95|492.46|488.36|494.45|490.35|492.25|488.15|519
1629972900000|2021-08-26 10:15:00|492.44|488.34|492.11|488.01|493.71|489.61|491.9|487.8|522
1629973200000|2021-08-26 10:20:00|492.1|488|494.07|489.97|494.07|489.97|491.12|487.02|543
1629973500000|2021-08-26 10:25:00|494.08|489.98|495.63|491.53|495.74|491.64|492.89|488.79|546
1629973800000|2021-08-26 10:30:00|495.61|491.51|497.53|493.43|497.95|493.85|495.28|491.18|635
1629974100000|2021-08-26 10:35:00|497.55|493.45|497.9|493.8|497.95|493.85|496.33|492.23|447
1629974400000|2021-08-26 10:40:00|497.85|493.75|496.96|492.86|497.85|493.75|496.07|491.97|475
1629974700000|2021-08-26 10:45:00|496.93|492.83|496.15|492.05|496.96|492.86|495.27|491.17|423
1629975000000|2021-08-26 10:50:00|496.14|492.04|495.41|491.31|496.32|492.22|494.85|490.75|453
1629975300000|2021-08-26 10:55:00|495.43|491.33|495.82|491.72|495.84|491.74|494.35|490.25|357
1629975600000|2021-08-26 11:00:00|495.84|491.74|495.97|491.87|495.99|491.89|494.2|490.1|499
1629975900000|2021-08-26 11:05:00|495.98|491.88|498.25|494.15|498.42|494.32|495.61|491.51|407
1629976200000|2021-08-26 11:10:00|498.24|494.14|497.16|493.06|498.4|494.3|496.48|492.38|488
1629976500000|2021-08-26 11:15:00|497.15|493.05|498.39|494.29|498.76|494.66|496.35|492.25|500
1629976800000|2021-08-26 11:20:00|498.4|494.3|498.2|494.1|498.5|494.4|497.55|493.45|486
1629977100000|2021-08-26 11:25:00|498.16|494.06|497.43|493.33|498.18|494.08|496.8|492.7|385
1629977400000|2021-08-26 11:30:00|497.29|493.19|495.7|491.6|497.31|493.21|494.95|490.85|501
1629977700000|2021-08-26 11:35:00|495.74|491.64|494.52|490.42|495.99|491.89|494.1|490|567
1629978000000|2021-08-26 11:40:00|494.47|490.37|496.41|492.31|496.88|492.78|494.46|490.36|605
1629978300000|2021-08-26 11:45:00|496.43|492.33|493.44|489.34|496.43|492.33|493.15|489.05|551
1629978600000|2021-08-26 11:50:00|493.39|489.29|492.57|488.47|494.13|490.03|492.5|488.4|519
1629978900000|2021-08-26 11:55:00|492.6|488.5|491.95|487.85|493.88|489.78|491.68|487.58|543
1629979200000|2021-08-26 12:00:00|492|487.9|484.1|480|492.84|488.74|481.88|477.78|741
1629979500000|2021-08-26 12:05:00|484.4|480.3|479.85|475.75|485.62|481.52|476.06|471.96|940
1629979800000|2021-08-26 12:10:00|479.59|475.49|481.62|477.52|483.29|479.19|478.92|474.82|891
1629980100000|2021-08-26 12:15:00|481.7|477.6|490.62|486.52|491.25|487.15|481.59|477.49|958
1629980400000|2021-08-26 12:20:00|490.64|486.54|494.28|490.18|494.9|490.8|490.05|485.95|882
1629980700000|2021-08-26 12:25:00|494.25|490.15|494.25|490.15|494.56|490.46|491.7|487.6|731
1629981000000|2021-08-26 12:30:00|494.35|490.25|491.92|487.82|494.35|490.25|491.45|487.35|708
1629981300000|2021-08-26 12:35:00|491.93|487.83|491.39|487.29|492.37|488.27|489.48|485.38|723
1629981600000|2021-08-26 12:40:00|491.35|487.25|491.21|487.11|491.6|487.5|488.77|484.67|729
1629981900000|2021-08-26 12:45:00|491.23|487.13|486.15|482.05|491.23|487.13|486.1|482|740
1629982200000|2021-08-26 12:50:00|486.17|482.07|486.65|482.55|488.5|484.4|485.25|481.15|839
1629982500000|2021-08-26 12:55:00|486.67|482.57|487.57|483.47|488.15|484.05|485.82|481.72|788
1629982800000|2021-08-26 13:00:00|487.54|483.44|490.31|486.21|491.67|487.57|487.3|483.2|837
1629983100000|2021-08-26 13:05:00|490.3|486.2|489.49|485.39|491.35|487.25|488.15|484.05|689
1629983400000|2021-08-26 13:10:00|489.41|485.31|486.75|482.65|489.46|485.36|486.75|482.65|654
1629983700000|2021-08-26 13:15:00|486.8|482.7|490.02|485.92|490.39|486.29|486.8|482.7|747
1629984000000|2021-08-26 13:20:00|490.01|485.91|490.55|486.45|490.9|486.8|488.74|484.64|654
1629984300000|2021-08-26 13:25:00|490.56|486.46|490.44|486.34|490.87|486.77|489.08|484.98|589
1629984600000|2021-08-26 13:30:00|490.56|486.46|491.52|487.42|491.66|487.56|489.04|484.94|603
1629984900000|2021-08-26 13:35:00|491.5|487.4|491.65|487.55|492.59|488.49|490.07|485.97|632
1629985200000|2021-08-26 13:40:00|491.63|487.53|493.34|489.24|493.34|489.24|491.15|487.05|580
1629985500000|2021-08-26 13:45:00|493.35|489.25|491.93|487.83|493.36|489.26|491.21|487.11|558
1629985800000|2021-08-26 13:50:00|491.94|487.84|492.78|488.68|493.95|489.85|491.88|487.78|646
1629986100000|2021-08-26 13:55:00|492.76|488.66|492.57|488.47|492.99|488.89|491.68|487.58|515
1629986400000|2021-08-26 14:00:00|492.58|488.48|495.79|491.69|495.79|491.69|492.2|488.1|544
1629986700000|2021-08-26 14:05:00|495.81|491.71|495.3|491.2|495.86|491.76|493.99|489.89|622
1629987000000|2021-08-26 14:10:00|495.29|491.19|495.72|491.62|496.1|492|494.8|490.7|535
1629987300000|2021-08-26 14:15:00|495.73|491.63|495.9|491.8|496.65|492.55|495.28|491.18|559
1629987600000|2021-08-26 14:20:00|495.92|491.82|494.84|490.74|496.2|492.1|494.8|490.7|542
1629987900000|2021-08-26 14:25:00|494.86|490.76|492.95|488.85|494.86|490.76|492.27|488.17|668
1629988200000|2021-08-26 14:30:00|492.97|488.87|492.72|488.62|494.03|489.93|492.3|488.2|715
1629988500000|2021-08-26 14:35:00|492.67|488.57|493.17|489.07|494.41|490.31|491.17|487.07|655
1629988800000|2021-08-26 14:40:00|493.25|489.15|490.74|486.64|494.52|490.42|490.31|486.21|667
1629989100000|2021-08-26 14:45:00|490.67|486.57|491.49|487.39|492.02|487.92|490.6|486.5|558
1629989400000|2021-08-26 14:50:00|491.47|487.37|490.25|486.15|491.9|487.8|489.4|485.3|560
1629989700000|2021-08-26 14:55:00|490.2|486.1|487.84|483.74|491.02|486.92|487.62|483.52|628
1629990000000|2021-08-26 15:00:00|487.85|483.75|487.83|483.73|488.76|484.66|486.6|482.5|670
1629990300000|2021-08-26 15:05:00|487.79|483.69|489.71|485.61|490|485.9|487.7|483.6|646
1629990600000|2021-08-26 15:10:00|489.72|485.62|489.87|485.77|491.46|487.36|488.93|484.83|484
1629990900000|2021-08-26 15:15:00|489.88|485.78|488.25|484.15|489.95|485.85|487.57|483.47|538
1629991200000|2021-08-26 15:20:00|488.17|484.07|488.44|484.34|489.01|484.91|487.33|483.23|514
1629991500000|2021-08-26 15:25:00|488.55|484.45|488.59|484.49|490.04|485.94|488.3|484.2|526
1629991800000|2021-08-26 15:30:00|488.62|484.52|486.11|482.01|488.87|484.77|485.85|481.75|523
1629992100000|2021-08-26 15:35:00|486.18|482.08|486.5|482.4|487|482.9|485.34|481.24|546
1629992400000|2021-08-26 15:40:00|486.51|482.41|484.22|480.12|487.08|482.98|484.02|479.92|601
1629992700000|2021-08-26 15:45:00|484.21|480.11|483.49|479.39|484.75|480.65|481.24|477.14|670
1629993000000|2021-08-26 15:50:00|483.5|479.4|481.48|477.38|485.22|481.12|481.2|477.1|719
1629993300000|2021-08-26 15:55:00|481.46|477.36|482|477.9|483.66|479.56|481.34|477.24|676
1629993600000|2021-08-26 16:00:00|482.01|477.91|484.12|480.02|485.27|481.17|480.75|476.65|794
1629993900000|2021-08-26 16:05:00|484.13|480.03|482.13|478.03|484.15|480.05|481.35|477.25|595
1629994200000|2021-08-26 16:10:00|482.14|478.04|481.05|476.95|482.65|478.55|479.31|475.21|626
1629994500000|2021-08-26 16:15:00|481.01|476.91|478.12|474.02|481.01|476.91|478|473.9|655
1629994800000|2021-08-26 16:20:00|478.02|473.92|471.91|467.81|479.51|475.41|467.58|463.48|716
1629995100000|2021-08-26 16:25:00|471.97|467.87|474.85|470.75|475.45|471.35|471.92|467.82|720
1629995400000|2021-08-26 16:30:00|474.81|470.71|477.35|473.25|477.35|473.25|472.41|468.31|803
1629995700000|2021-08-26 16:35:00|477.4|473.3|478.24|474.14|478.26|474.16|475.85|471.75|578
1629996000000|2021-08-26 16:40:00|478.26|474.16|478.98|474.88|480.73|476.63|478|473.9|711
1629996300000|2021-08-26 16:45:00|478.95|474.85|478.75|474.65|479.26|475.16|477.06|472.96|632
1629996600000|2021-08-26 16:50:00|478.73|474.63|479.59|475.49|479.7|475.6|477.24|473.14|579
1629996900000|2021-08-26 16:55:00|479.6|475.5|478.58|474.48|479.76|475.66|478.25|474.15|466
1629997200000|2021-08-26 17:00:00|478.59|474.49|479.4|475.3|481.9|477.8|478.49|474.39|713
1629997500000|2021-08-26 17:05:00|479.35|475.25|480.85|476.75|481.32|477.22|479.35|475.25|524
1629997800000|2021-08-26 17:10:00|480.88|476.78|481|476.9|481.52|477.42|480.23|476.13|495
1629998100000|2021-08-26 17:15:00|481.03|476.93|481.05|476.95|481.81|477.71|480.52|476.42|471
1629998400000|2021-08-26 17:20:00|481|476.9|480.52|476.42|481.03|476.93|479.45|475.35|465
1629998700000|2021-08-26 17:25:00|480.56|476.46|479.96|475.86|480.57|476.47|479.35|475.25|419
1629999000000|2021-08-26 17:30:00|479.92|475.82|480.01|475.91|480.88|476.78|479.11|475.01|430
1629999300000|2021-08-26 17:35:00|480.03|475.93|480.09|475.99|481.47|477.37|479.8|475.7|505
1629999600000|2021-08-26 17:40:00|480.08|475.98|481.9|477.8|482.25|478.15|479.91|475.81|508
1629999900000|2021-08-26 17:45:00|481.85|477.75|481.47|477.37|482.37|478.27|481.25|477.15|454
1630000200000|2021-08-26 17:50:00|481.52|477.42|481.32|477.22|482.76|478.66|481.01|476.91|481
1630000500000|2021-08-26 17:55:00|481.27|477.17|480.73|476.63|482.63|478.53|480.31|476.21|587
1630000800000|2021-08-26 18:00:00|480.66|476.56|478.43|474.33|481.91|477.81|478.16|474.06|714
1630001100000|2021-08-26 18:05:00|478.44|474.34|476.45|472.35|478.98|474.88|476.1|472|525
1630001400000|2021-08-26 18:10:00|476.41|472.31|475.54|471.44|476.68|472.58|475.3|471.2|481
1630001700000|2021-08-26 18:15:00|475.5|471.4|475.18|471.08|476.34|472.24|474.6|470.5|552
1630002000000|2021-08-26 18:20:00|475.17|471.07|474.34|470.24|476|471.9|473.3|469.2|541
1630002300000|2021-08-26 18:25:00|474.32|470.22|473.91|469.81|475.21|471.11|473.47|469.37|600
1630002600000|2021-08-26 18:30:00|473.88|469.78|474.61|470.51|476.6|472.5|473.87|469.77|565
1630002900000|2021-08-26 18:35:00|474.6|470.5|479.15|475.05|479.22|475.12|474.6|470.5|549
1630003200000|2021-08-26 18:40:00|479.1|475|477.82|473.72|479.31|475.21|477.37|473.27|524
1630003500000|2021-08-26 18:45:00|477.79|473.69|479.7|475.6|479.7|475.6|477.7|473.6|434
1630003800000|2021-08-26 18:50:00|479.72|475.62|480.52|476.42|481.48|477.38|479.24|475.14|526
1630004100000|2021-08-26 18:55:00|480.5|476.4|480.15|476.05|480.76|476.66|479.58|475.48|522
1630004400000|2021-08-26 19:00:00|480.14|476.04|478.63|474.53|481.08|476.98|478.52|474.42|563
1630004700000|2021-08-26 19:05:00|478.62|474.52|477.09|472.99|479.58|475.48|477.05|472.95|492
1630005000000|2021-08-26 19:10:00|477.1|473|475.48|471.38|477.1|473|475.11|471.01|563
1630005300000|2021-08-26 19:15:00|475.49|471.39|473.9|469.8|475.5|471.4|473.5|469.4|562
1630005600000|2021-08-26 19:20:00|473.89|469.79|474.78|470.68|475.03|470.93|473.79|469.69|504
1630005900000|2021-08-26 19:25:00|474.79|470.69|473.85|469.75|475.54|471.44|473.4|469.3|430
1630006200000|2021-08-26 19:30:00|473.89|469.79|476.04|471.94|476.19|472.09|473.84|469.74|497
1630006500000|2021-08-26 19:35:00|476.03|471.93|474.95|470.85|476.4|472.3|474.75|470.65|463
1630006800000|2021-08-26 19:40:00|474.96|470.86|475.46|471.36|477.6|473.5|474.93|470.83|523
1630007100000|2021-08-26 19:45:00|475.45|471.35|477.5|473.4|478.45|474.35|475.43|471.33|537
1630007400000|2021-08-26 19:50:00|477.52|473.42|479.32|475.22|479.65|475.55|477.46|473.36|463
1630007700000|2021-08-26 19:55:00|479.31|475.21|478.05|473.95|479.4|475.3|477.55|473.45|499
1630008000000|2021-08-26 20:00:00|478|473.9|479.25|475.15|480.35|476.25|477.18|473.08|668
1630008300000|2021-08-26 20:05:00|479.3|475.2|479.38|475.28|480.67|476.57|479.3|475.2|520
1630008600000|2021-08-26 20:10:00|479.35|475.25|480.54|476.44|481.22|477.12|479.3|475.2|463
1630008900000|2021-08-26 20:15:00|480.52|476.42|481.06|476.96|481.91|477.81|479.84|475.74|547
1630009200000|2021-08-26 20:20:00|481|476.9|479.41|475.31|481.03|476.93|478.88|474.78|555
1630009500000|2021-08-26 20:25:00|479.33|475.23|480.4|476.3|480.62|476.52|479.32|475.22|323
1630009800000|2021-08-26 20:30:00|480.5|476.4|481.27|477.17|481.61|477.51|480.5|476.4|375
1630010100000|2021-08-26 20:35:00|481.26|477.16|480.75|476.65|481.4|477.3|480.62|476.52|283
1630010400000|2021-08-26 20:40:00|480.8|476.7|481.45|477.35|481.64|477.54|480.18|476.08|347
1630010700000|2021-08-26 20:45:00|481.46|477.36|480.96|476.86|481.83|477.73|480.42|476.32|378
1630011000000|2021-08-26 20:50:00|480.97|476.87|480.22|476.12|481.22|477.12|480.21|476.11|323
1630011300000|2021-08-26 20:55:00|480.23|476.13|482.44|478.34|482.67|478.57|480.22|476.12|411
1630011600000|2021-08-26 21:00:00|482.47|478.37|482.94|478.84|483.06|478.96|482.25|478.15|463
1630011900000|2021-08-26 21:05:00|483.02|478.92|484.03|479.93|484.11|480.01|482.91|478.81|386
1630012200000|2021-08-26 21:10:00|483.95|479.85|483.99|479.89|484.35|480.25|483.75|479.65|239
1630012500000|2021-08-26 21:15:00|483.98|479.88|484.51|480.41|484.62|480.52|483.25|479.15|267
1630012800000|2021-08-26 21:20:00|484.52|480.42|485.19|481.09|485.38|481.28|484.4|480.3|317
1630013100000|2021-08-26 21:25:00|485.16|481.06|485.31|481.21|485.43|481.33|484.77|480.67|348
1630013400000|2021-08-26 21:30:00|485.29|481.19|485.17|481.07|485.36|481.26|484.5|480.4|252
1630013700000|2021-08-26 21:35:00|485.1|481|484.82|480.72|485.23|481.13|484.42|480.32|196
1630014000000|2021-08-26 21:40:00|484.85|480.75|484.8|480.7|485.21|481.11|484.79|480.69|182
1630014300000|2021-08-26 21:45:00|484.83|480.73|486.79|482.69|486.9|482.8|484.74|480.64|273
1630014600000|2021-08-26 21:50:00|486.78|482.68|486.07|481.97|486.78|482.68|484.49|480.39|504
1630014900000|2021-08-26 21:55:00|486.1|482|485.8|481.7|486.11|482.01|485.57|481.47|352
1630015200000|2021-08-26 22:00:00|485.85|481.75|484.93|480.83|486.71|482.61|484.32|480.22|317
1630015500000|2021-08-26 22:05:00|484.8|480.7|486.2|482.1|486.37|482.27|484.7|480.6|364
1630015800000|2021-08-26 22:10:00|486.24|482.14|486.25|482.15|487.02|482.92|485.67|481.57|344
1630016100000|2021-08-26 22:15:00|486.26|482.16|485.11|481.01|486.26|482.16|484.74|480.64|320
1630016400000|2021-08-26 22:20:00|485.06|480.96|488.42|484.32|488.53|484.43|485.06|480.96|629
1630016700000|2021-08-26 22:25:00|488.38|484.28|488.4|484.3|489.13|485.03|488.3|484.2|600
1630017000000|2021-08-26 22:30:00|488.51|484.41|489.2|485.1|489.44|485.34|488.27|484.17|505
1630017300000|2021-08-26 22:35:00|489.27|485.17|488.42|484.32|489.75|485.65|488.11|484.01|376
1630017600000|2021-08-26 22:40:00|488.44|484.34|487.07|482.97|488.95|484.85|486.86|482.76|444
1630017900000|2021-08-26 22:45:00|487.12|483.02|486.01|481.91|487.34|483.24|485.71|481.61|488
1630018200000|2021-08-26 22:50:00|485.98|481.88|485|480.9|486.21|482.11|484.35|480.25|520
1630018500000|2021-08-26 22:55:00|484.98|480.88|485.79|481.69|486.02|481.92|484.89|480.79|498
1630018800000|2021-08-26 23:00:00|485.82|481.72|483.62|479.52|486.61|482.51|483.25|479.15|576
1630019100000|2021-08-26 23:05:00|483.64|479.54|484.51|480.41|485.2|481.1|483.55|479.45|501
1630019400000|2021-08-26 23:10:00|484.5|480.4|483.26|479.16|484.75|480.65|482.89|478.79|486
1630019700000|2021-08-26 23:15:00|483.24|479.14|484|479.9|484.47|480.37|482.95|478.85|524
1630020000000|2021-08-26 23:20:00|483.99|479.89|484.39|480.29|484.56|480.46|483.38|479.28|475
1630020300000|2021-08-26 23:25:00|484.38|480.28|484.92|480.82|485.56|481.46|484.34|480.24|411
1630020600000|2021-08-26 23:30:00|484.96|480.86|486.66|482.56|487.45|483.35|484.91|480.81|435
1630020900000|2021-08-26 23:35:00|486.67|482.57|486.43|482.33|487.3|483.2|485.68|481.58|336
1630021200000|2021-08-26 23:40:00|486.28|482.18|485.6|481.5|486.81|482.71|485.5|481.4|230
1630021500000|2021-08-26 23:45:00|485.62|481.52|484.52|480.42|486|481.9|484.5|480.4|380
1630021800000|2021-08-26 23:50:00|484.45|480.35|479.52|475.42|484.45|480.35|478.95|474.85|486
1630022100000|2021-08-26 23:55:00|479.56|475.46|476|471.9|480.13|476.03|474.55|470.45|885
1630022400000|2021-08-27 00:00:00|476.02|471.92|475.85|471.75|478.9|474.8|474.95|470.85|898
1630022700000|2021-08-27 00:05:00|475.9|471.8|476.87|472.77|479.2|475.1|475.9|471.8|743
1630023000000|2021-08-27 00:10:00|476.85|472.75|473.4|469.3|477.23|473.13|473.38|469.28|670
1630023300000|2021-08-27 00:15:00|473.46|469.36|468.89|464.79|474.42|470.32|468.41|464.31|848
1630023600000|2021-08-27 00:20:00|468.93|464.83|467.44|463.34|469.07|464.97|464.49|460.39|870
1630023900000|2021-08-27 00:25:00|467.28|463.18|469.86|465.76|470.44|466.34|466.48|462.38|787
1630024200000|2021-08-27 00:30:00|469.8|465.7|466.3|462.2|469.82|465.72|466.3|462.2|726
1630024500000|2021-08-27 00:35:00|466.38|462.28|468.9|464.8|468.9|464.8|465.89|461.79|718
1630024800000|2021-08-27 00:40:00|468.83|464.73|468.96|464.86|469.45|465.35|467.07|462.97|673
1630025100000|2021-08-27 00:45:00|469.06|464.96|470.97|466.87|471.2|467.1|467.3|463.2|591
1630025400000|2021-08-27 00:50:00|470.95|466.85|474.14|470.04|474.14|470.04|470.92|466.82|621
1630025700000|2021-08-27 00:55:00|474.17|470.07|477.07|472.97|477.73|473.63|474.13|470.03|698
1630026000000|2021-08-27 01:00:00|477.06|472.96|479.16|475.06|480.8|476.7|477.04|472.94|778
1630026300000|2021-08-27 01:05:00|479.11|475.01|481.23|477.13|481.68|477.58|479.1|475|591
1630026600000|2021-08-27 01:10:00|481.24|477.14|482.17|478.07|482.7|478.6|480.8|476.7|577
1630026900000|2021-08-27 01:15:00|482.2|478.1|480.5|476.4|483.2|479.1|480.25|476.15|573
1630027200000|2021-08-27 01:20:00|480.51|476.41|481|476.9|482|477.9|480.51|476.41|459
1630027500000|2021-08-27 01:25:00|481.02|476.92|483.27|479.17|483.8|479.7|480.88|476.78|511
1630027800000|2021-08-27 01:30:00|483.12|479.02|484.07|479.97|485.01|480.91|483.05|478.95|509
1630028100000|2021-08-27 01:35:00|483.94|479.84|483.3|479.2|484.88|480.78|483.3|479.2|513
1630028400000|2021-08-27 01:40:00|483.31|479.21|482|477.9|484.08|479.98|481.88|477.78|344
1630028700000|2021-08-27 01:45:00|481.97|477.87|481.96|477.86|484.79|480.69|481.35|477.25|536
1630029000000|2021-08-27 01:50:00|481.9|477.8|480.31|476.21|482.98|478.88|479.83|475.73|638
1630029300000|2021-08-27 01:55:00|480.27|476.17|480.05|475.95|481.65|477.55|479.94|475.84|648
1630029600000|2021-08-27 02:00:00|480.1|476|481.31|477.21|482.42|478.32|480.1|476|495
1630029900000|2021-08-27 02:05:00|481.33|477.23|480.85|476.75|481.45|477.35|480.03|475.93|542
1630030200000|2021-08-27 02:10:00|480.86|476.76|481.57|477.47|482.8|478.7|480.53|476.43|605
1630030500000|2021-08-27 02:15:00|481.56|477.46|480.15|476.05|482.03|477.93|480|475.9|583
1630030800000|2021-08-27 02:20:00|480.14|476.04|480.27|476.17|480.62|476.52|479.16|475.06|553
1630031100000|2021-08-27 02:25:00|480.2|476.1|480.95|476.85|480.97|476.87|479.9|475.8|447
1630031400000|2021-08-27 02:30:00|480.91|476.81|480.66|476.56|481.71|477.61|479.75|475.65|507
1630031700000|2021-08-27 02:35:00|480.62|476.52|478.87|474.77|481.2|477.1|478.81|474.71|507
1630032000000|2021-08-27 02:40:00|478.84|474.74|478.35|474.25|479.23|475.13|477.92|473.82|457
1630032300000|2021-08-27 02:45:00|478.32|474.22|479.35|475.25|480.26|476.16|478.32|474.22|423
1630032600000|2021-08-27 02:50:00|479.37|475.27|477.09|472.99|479.48|475.38|476.8|472.7|407
1630032900000|2021-08-27 02:55:00|477.05|472.95|476.3|472.2|477.7|473.6|476.13|472.03|484
1630033200000|2021-08-27 03:00:00|476.31|472.21|474.8|470.7|477.05|472.95|474.27|470.17|567
1630033500000|2021-08-27 03:05:00|474.93|470.83|474.26|470.16|474.93|470.83|472.74|468.64|601
1630033800000|2021-08-27 03:10:00|474.23|470.13|473.57|469.47|474.82|470.72|473.01|468.91|538
1630034100000|2021-08-27 03:15:00|473.56|469.46|472.58|468.48|473.6|469.5|472.29|468.19|641
1630034400000|2021-08-27 03:20:00|472.62|468.52|470.74|466.64|472.66|468.56|470.41|466.31|586
1630034700000|2021-08-27 03:25:00|470.65|466.55|469.15|465.05|470.76|466.66|468.8|464.7|493
1630035000000|2021-08-27 03:30:00|469.12|465.02|470.6|466.5|471|466.9|468.95|464.85|608
1630035300000|2021-08-27 03:35:00|470.59|466.49|472.9|468.8|472.9|468.8|469.87|465.77|564
1630035600000|2021-08-27 03:40:00|472.77|468.67|470.14|466.04|472.9|468.8|469.69|465.59|539
1630035900000|2021-08-27 03:45:00|470.1|466|471.29|467.19|471.81|467.71|469.92|465.82|606
1630036200000|2021-08-27 03:50:00|471.28|467.18|468.55|464.45|471.41|467.31|468.13|464.03|498
1630036500000|2021-08-27 03:55:00|468.58|464.48|469.8|465.7|470.31|466.21|468.04|463.94|520
1630036800000|2021-08-27 04:00:00|469.81|465.71|469.91|465.81|471.95|467.85|469.58|465.48|579
1630037100000|2021-08-27 04:05:00|469.88|465.78|469.29|465.19|471.33|467.23|468.48|464.38|572
1630037400000|2021-08-27 04:10:00|469.3|465.2|468.33|464.23|470.23|466.13|468.25|464.15|566
1630037700000|2021-08-27 04:15:00|468.31|464.21|467.96|463.86|469.76|465.66|467.65|463.55|650
1630038000000|2021-08-27 04:20:00|467.94|463.84|466.95|462.85|469.2|465.1|466.65|462.55|625
1630038300000|2021-08-27 04:25:00|466.93|462.83|467.95|463.85|468.3|464.2|466.92|462.82|536
1630038600000|2021-08-27 04:30:00|467.9|463.8|467.44|463.34|468.05|463.95|466.36|462.26|577
1630038900000|2021-08-27 04:35:00|467.43|463.33|468.69|464.59|469.92|465.82|466.54|462.44|708
1630039200000|2021-08-27 04:40:00|468.64|464.54|469.08|464.98|469.4|465.3|468.23|464.13|540
1630039500000|2021-08-27 04:45:00|469.09|464.99|471.51|467.41|471.76|467.66|468.65|464.55|564
1630039800000|2021-08-27 04:50:00|471.52|467.42|470.3|466.2|472.04|467.94|470|465.9|471
1630040100000|2021-08-27 04:55:00|470.32|466.22|472.51|468.41|472.54|468.44|470.08|465.98|475
1630040400000|2021-08-27 05:00:00|472.53|468.43|474.2|470.1|474.35|470.25|471.7|467.6|537
1630040700000|2021-08-27 05:05:00|474.22|470.12|473.74|469.64|474.28|470.18|473.06|468.96|508
1630041000000|2021-08-27 05:10:00|473.73|469.63|474.28|470.18|475|470.9|473.4|469.3|510
1630041300000|2021-08-27 05:15:00|474.33|470.23|473.65|469.55|475.01|470.91|473.4|469.3|513
1630041600000|2021-08-27 05:20:00|473.63|469.53|476.27|472.17|476.3|472.2|473.63|469.53|480
1630041900000|2021-08-27 05:25:00|476.32|472.22|476.6|472.5|478.02|473.92|476.29|472.19|534
1630042200000|2021-08-27 05:30:00|476.56|472.46|476.71|472.61|476.72|472.62|475.3|471.2|603
1630042500000|2021-08-27 05:35:00|476.57|472.47|477.98|473.88|477.98|473.88|476.12|472.02|484
1630042800000|2021-08-27 05:40:00|477.9|473.8|478.13|474.03|478.65|474.55|477.68|473.58|543
1630043100000|2021-08-27 05:45:00|478.11|474.01|476.14|472.04|479|474.9|476.1|472|492
1630043400000|2021-08-27 05:50:00|476.15|472.05|475.93|471.83|476.7|472.6|475.24|471.14|461
1630043700000|2021-08-27 05:55:00|475.92|471.82|477.32|473.22|477.35|473.25|475.4|471.3|459
1630044000000|2021-08-27 06:00:00|477.47|473.37|476.8|472.7|478.5|474.4|476.04|471.94|583
1630044300000|2021-08-27 06:05:00|476.81|472.71|478.11|474.01|478.75|474.65|476.81|472.71|540
1630044600000|2021-08-27 06:10:00|478.12|474.02|479.51|475.41|480|475.9|478.11|474.01|424
1630044900000|2021-08-27 06:15:00|479.48|475.38|479.65|475.55|479.68|475.58|478.25|474.15|239
1630045200000|2021-08-27 06:20:00|479.66|475.56|480|475.9|480.69|476.59|479.31|475.21|492
1630045500000|2021-08-27 06:25:00|479.99|475.89|479.85|475.75|480.59|476.49|479.6|475.5|472
1630045800000|2021-08-27 06:30:00|479.84|475.74|480.5|476.4|480.59|476.49|479.82|475.72|356
1630046100000|2021-08-27 06:35:00|480.51|476.41|478.62|474.52|480.51|476.41|478.41|474.31|434
1630046400000|2021-08-27 06:40:00|478.64|474.54|478.9|474.8|479.15|475.05|478.44|474.34|484
1630046700000|2021-08-27 06:45:00|478.91|474.81|479.85|475.75|480.02|475.92|478.83|474.73|348
1630047000000|2021-08-27 06:50:00|479.75|475.65|479.54|475.44|480.32|476.22|479.22|475.12|366
1630047300000|2021-08-27 06:55:00|479.51|475.41|480.52|476.42|480.58|476.48|479.51|475.41|484
1630047600000|2021-08-27 07:00:00|480.51|476.41|483.24|479.14|483.3|479.2|479.85|475.75|481
1630047900000|2021-08-27 07:05:00|483.12|479.02|483.92|479.82|483.92|479.82|482.3|478.2|402
1630048200000|2021-08-27 07:10:00|484.04|479.94|482.35|478.25|484.98|480.88|482.21|478.11|397
1630048500000|2021-08-27 07:15:00|482.37|478.27|477.1|473|482.49|478.39|475.78|471.68|731
1630048800000|2021-08-27 07:20:00|477.15|473.05|482.17|478.07|482.17|478.07|475.8|471.7|531
1630049100000|2021-08-27 07:25:00|482.16|478.06|482|477.9|485.37|481.27|481.7|477.6|698
1630049400000|2021-08-27 07:30:00|482.12|478.02|481.92|477.82|484.45|480.35|480.46|476.36|586
1630049700000|2021-08-27 07:35:00|481.91|477.81|483.9|479.8|484.57|480.47|481.38|477.28|633
1630050000000|2021-08-27 07:40:00|483.77|479.67|483.66|479.56|484.82|480.72|482.8|478.7|459
1630050300000|2021-08-27 07:45:00|483.6|479.5|483.4|479.3|484.19|480.09|482.88|478.78|437
1630050600000|2021-08-27 07:50:00|483.42|479.32|483.59|479.49|483.8|479.7|482.21|478.11|521
1630050900000|2021-08-27 07:55:00|483.56|479.46|485.3|481.2|485.74|481.64|483.56|479.46|537
1630051200000|2021-08-27 08:00:00|485.26|481.16|483.86|479.76|485.28|481.18|483.39|479.29|700
1630051500000|2021-08-27 08:05:00|483.9|479.8|483.86|479.76|484.78|480.68|483.7|479.6|415
1630051800000|2021-08-27 08:10:00|483.82|479.72|482.01|477.91|484.05|479.95|481.9|477.8|506
1630052100000|2021-08-27 08:15:00|481.95|477.85|481.22|477.12|482.22|478.12|480.56|476.46|456
1630052400000|2021-08-27 08:20:00|481.2|477.1|482.13|478.03|483.36|479.26|480.91|476.81|428
1630052700000|2021-08-27 08:25:00|482.16|478.06|482.05|477.95|482.32|478.22|481.49|477.39|352
1630053000000|2021-08-27 08:30:00|482.04|477.94|482.72|478.62|483.77|479.67|481.72|477.62|494
1630053300000|2021-08-27 08:35:00|482.73|478.63|484.63|480.53|484.95|480.85|482.7|478.6|452
1630053600000|2021-08-27 08:40:00|484.7|480.6|482.24|478.14|484.73|480.63|482.24|478.14|411
1630053900000|2021-08-27 08:45:00|482.2|478.1|482.23|478.13|482.96|478.86|481.7|477.6|388
1630054200000|2021-08-27 08:50:00|482.29|478.19|480.2|476.1|482.29|478.19|480.04|475.94|456
1630054500000|2021-08-27 08:55:00|480.26|476.16|481.1|477|481.41|477.31|479.5|475.4|516
1630054800000|2021-08-27 09:00:00|481.06|476.96|481|476.9|481.55|477.45|479.99|475.89|576
1630055100000|2021-08-27 09:05:00|481.01|476.91|479.6|475.5|481.01|476.91|479.42|475.32|436
1630055400000|2021-08-27 09:10:00|479.56|475.46|480.27|476.17|480.27|476.17|479.41|475.31|379
1630055700000|2021-08-27 09:15:00|480.21|476.11|482.07|477.97|482.07|477.97|479.5|475.4|396
1630056000000|2021-08-27 09:20:00|482.09|477.99|482.8|478.7|483.31|479.21|481.83|477.73|496
1630056300000|2021-08-27 09:25:00|482.71|478.61|479.91|475.81|482.8|478.7|478.64|474.54|507
1630056600000|2021-08-27 09:30:00|479.88|475.78|479.59|475.49|479.98|475.88|478.22|474.12|434
1630056900000|2021-08-27 09:35:00|479.55|475.45|479.78|475.68|479.9|475.8|478.95|474.85|389
1630057200000|2021-08-27 09:40:00|479.79|475.69|481.5|477.4|481.5|477.4|479.35|475.25|327
1630057500000|2021-08-27 09:45:00|481.37|477.27|481.75|477.65|482.8|478.7|481.26|477.16|460
1630057800000|2021-08-27 09:50:00|481.76|477.66|481.5|477.4|482.19|478.09|481.28|477.18|409
1630058100000|2021-08-27 09:55:00|481.51|477.41|480.9|476.8|481.78|477.68|480.41|476.31|384
1630058400000|2021-08-27 10:00:00|480.92|476.82|483.39|479.29|483.39|479.29|480.41|476.31|527
1630058700000|2021-08-27 10:05:00|483.4|479.3|481.32|477.22|483.49|479.39|481.25|477.15|417
1630059000000|2021-08-27 10:10:00|481.39|477.29|483.24|479.14|483.41|479.31|481.39|477.29|451
1630059300000|2021-08-27 10:15:00|483.22|479.12|482.18|478.08|483.43|479.33|481.2|477.1|391
1630059600000|2021-08-27 10:20:00|482.17|478.07|481.75|477.65|482.73|478.63|481.51|477.41|330
1630059900000|2021-08-27 10:25:00|481.76|477.66|481.15|477.05|481.77|477.67|480.55|476.45|354
1630060200000|2021-08-27 10:30:00|481.12|477.02|482.58|478.48|482.99|478.89|481.11|477.01|383
1630060500000|2021-08-27 10:35:00|482.6|478.5|482.21|478.11|483.42|479.32|481.79|477.69|349
1630060800000|2021-08-27 10:40:00|482.22|478.12|484.15|480.05|484.72|480.62|481.8|477.7|474
1630061100000|2021-08-27 10:45:00|484.13|480.03|485.01|480.91|485.86|481.76|483.74|479.64|453
1630061400000|2021-08-27 10:50:00|484.99|480.89|484.9|480.8|485.83|481.73|484.49|480.39|524
1630061700000|2021-08-27 10:55:00|484.91|480.81|485.17|481.07|485.44|481.34|484.68|480.58|382
1630062000000|2021-08-27 11:00:00|485.15|481.05|486|481.9|486.02|481.92|484.25|480.15|399
1630062300000|2021-08-27 11:05:00|486.01|481.91|487.83|483.73|487.9|483.8|485.8|481.7|512
1630062600000|2021-08-27 11:10:00|487.84|483.74|487.05|482.95|488.81|484.71|487.01|482.91|511
1630062900000|2021-08-27 11:15:00|487.12|483.02|488.71|484.61|488.71|484.61|487.09|482.99|463
1630063200000|2021-08-27 11:20:00|488.73|484.63|490.1|486|490.2|486.1|488.64|484.54|465
1630063500000|2021-08-27 11:25:00|490.03|485.93|490.69|486.59|491.41|487.31|489.94|485.84|430
1630063800000|2021-08-27 11:30:00|490.64|486.54|491.59|487.49|491.97|487.87|490.12|486.02|616
1630064100000|2021-08-27 11:35:00|491.61|487.51|493|488.9|493.18|489.08|491.56|487.46|590
1630064400000|2021-08-27 11:40:00|493.01|488.91|491.92|487.82|493.06|488.96|490.9|486.8|571
1630064700000|2021-08-27 11:45:00|491.93|487.83|490.35|486.25|492.23|488.13|490.35|486.25|595
1630065000000|2021-08-27 11:50:00|490.27|486.17|489.59|485.49|490.35|486.25|488.13|484.03|677
1630065300000|2021-08-27 11:55:00|489.58|485.48|488.56|484.46|490.31|486.21|488.56|484.46|376
1630065600000|2021-08-27 12:00:00|488.52|484.42|488.51|484.41|490.03|485.93|487.28|483.18|633
1630065900000|2021-08-27 12:05:00|488.59|484.49|488.43|484.33|489.88|485.78|488.3|484.2|513
1630066200000|2021-08-27 12:10:00|488.33|484.23|487.43|483.33|488.68|484.58|487.34|483.24|394
1630066500000|2021-08-27 12:15:00|487.42|483.32|488.76|484.66|489.62|485.52|487.39|483.29|458
1630066800000|2021-08-27 12:20:00|488.7|484.6|488|483.9|488.79|484.69|487.63|483.53|506
1630067100000|2021-08-27 12:25:00|488.15|484.05|486.7|482.6|488.45|484.35|486.7|482.6|395
1630067400000|2021-08-27 12:30:00|486.67|482.57|486.93|482.83|487.42|483.32|485.3|481.2|549
1630067700000|2021-08-27 12:35:00|486.94|482.84|487.1|483|487.45|483.35|486.8|482.7|294
1630068000000|2021-08-27 12:40:00|487.19|483.09|487.3|483.2|487.3|483.2|486.75|482.65|235
1630068300000|2021-08-27 12:45:00|487.2|483.1|488.11|484.01|488.2|484.1|487|482.9|383
1630068600000|2021-08-27 12:50:00|488.1|484|488.9|484.8|489.07|484.97|487.81|483.71|424
1630068900000|2021-08-27 12:55:00|488.82|484.72|487|482.9|488.92|484.82|487|482.9|401
1630069200000|2021-08-27 13:00:00|487.09|482.99|486.5|482.4|487.45|483.35|485.8|481.7|413
1630069500000|2021-08-27 13:05:00|486.47|482.37|483|478.9|486.8|482.7|482.23|478.13|605
1630069800000|2021-08-27 13:10:00|483.01|478.91|482.81|478.71|483.03|478.93|481.15|477.05|507
1630070100000|2021-08-27 13:15:00|482.7|478.6|482.03|477.93|483.4|479.3|481.47|477.37|532
1630070400000|2021-08-27 13:20:00|482.01|477.91|482.48|478.38|482.76|478.66|481.71|477.61|328
1630070700000|2021-08-27 13:25:00|482.41|478.31|483.29|479.19|483.56|479.46|482.21|478.11|427
1630071000000|2021-08-27 13:30:00|483.37|479.27|485.59|481.49|486.11|482.01|483.3|479.2|483
1630071300000|2021-08-27 13:35:00|485.6|481.5|486|481.9|486.75|482.65|485.02|480.92|497
1630071600000|2021-08-27 13:40:00|485.92|481.82|484.38|480.28|486.36|482.26|484.23|480.13|424
1630071900000|2021-08-27 13:45:00|484.33|480.23|485.59|481.49|486.1|482|483.26|479.16|493
1630072200000|2021-08-27 13:50:00|485.58|481.48|486.12|482.02|486.8|482.7|485.13|481.03|576
1630072500000|2021-08-27 13:55:00|486.1|482|486.32|482.22|487|482.9|485.67|481.57|522
1630072800000|2021-08-27 14:00:00|486.36|482.26|489.25|485.15|491.15|487.05|485.31|481.21|889
1630073100000|2021-08-27 14:05:00|489.28|485.18|490.36|486.26|490.69|486.59|489.28|485.18|586
1630073400000|2021-08-27 14:10:00|490.27|486.17|492.35|488.25|493.1|489|490.25|486.15|730
1630073700000|2021-08-27 14:15:00|492.36|488.26|493.14|489.04|494.77|490.67|492.32|488.22|678
1630074000000|2021-08-27 14:20:00|493.09|488.99|496.83|492.73|497.07|492.97|493|488.9|664
1630074300000|2021-08-27 14:25:00|496.82|492.72|497.29|493.19|499.33|495.23|496.75|492.65|834
1630074600000|2021-08-27 14:30:00|497.33|493.23|498.57|494.47|500.44|496.34|497.24|493.14|791
1630074900000|2021-08-27 14:35:00|498.52|494.42|496.39|492.29|499.61|495.51|496.39|492.29|690
1630075200000|2021-08-27 14:40:00|496.42|492.32|500.6|496.5|500.6|496.5|495.81|491.71|652
1630075500000|2021-08-27 14:45:00|500.39|496.29|498.96|494.86|500.71|496.61|497.73|493.63|608
1630075800000|2021-08-27 14:50:00|499|494.9|499.03|494.93|499.18|495.08|498.57|494.47|399
1630076100000|2021-08-27 14:55:00|499.02|494.92|499.13|495.03|499.23|495.13|497.99|493.89|398
1630076400000|2021-08-27 15:00:00|499.15|495.05|501.53|497.43|502.44|498.34|499.15|495.05|699
1630076700000|2021-08-27 15:05:00|501.52|497.42|500.23|496.13|502.19|498.09|500.16|496.06|568
1630077000000|2021-08-27 15:10:00|500.36|496.26|501.9|497.8|501.91|497.81|500.19|496.09|447
1630077300000|2021-08-27 15:15:00|501.76|497.66|500.24|496.14|502.32|498.22|499.84|495.74|564
1630077600000|2021-08-27 15:20:00|500.22|496.12|499.1|495|500.71|496.61|498.5|494.4|613
1630077900000|2021-08-27 15:25:00|499.14|495.04|499.72|495.62|500.4|496.3|499.12|495.02|488
1630078200000|2021-08-27 15:30:00|499.71|495.61|498.91|494.81|500.25|496.15|497.91|493.81|499
1630078500000|2021-08-27 15:35:00|498.93|494.83|497.9|493.8|499.4|495.3|497.26|493.16|468
1630078800000|2021-08-27 15:40:00|497.89|493.79|499.19|495.09|500.1|496|497.6|493.5|460
1630079100000|2021-08-27 15:45:00|499.2|495.1|498.05|493.95|500|495.9|498.01|493.91|598
1630079400000|2021-08-27 15:50:00|498.23|494.13|498.72|494.62|498.72|494.62|497.57|493.47|429
1630079700000|2021-08-27 15:55:00|498.75|494.65|500.56|496.46|500.57|496.47|498.5|494.4|418
1630080000000|2021-08-27 16:00:00|500.58|496.48|501.28|497.18|503.64|499.54|500.57|496.47|684
1630080300000|2021-08-27 16:05:00|501.06|496.96|500.99|496.89|501.57|497.47|499.64|495.54|468
1630080600000|2021-08-27 16:10:00|501.15|497.05|498.25|494.15|501.26|497.16|497.7|493.6|574
1630080900000|2021-08-27 16:15:00|498.49|494.39|497.13|493.03|498.57|494.47|496.61|492.51|519
1630081200000|2021-08-27 16:20:00|497.05|492.95|496.39|492.29|498.37|494.27|496.25|492.15|496
1630081500000|2021-08-27 16:25:00|496.34|492.24|496.96|492.86|497.12|493.02|495.5|491.4|511
1630081800000|2021-08-27 16:30:00|496.97|492.87|498.55|494.45|498.8|494.7|496.96|492.86|464
1630082100000|2021-08-27 16:35:00|498.5|494.4|498.84|494.74|498.96|494.86|498.09|493.99|346
1630082400000|2021-08-27 16:40:00|498.83|494.73|499.32|495.22|499.55|495.45|498.83|494.73|320
1630082700000|2021-08-27 16:45:00|499.33|495.23|497.9|493.8|499.59|495.49|497.5|493.4|469
1630083000000|2021-08-27 16:50:00|497.85|493.75|498.01|493.91|498.47|494.37|497.3|493.2|341
1630083300000|2021-08-27 16:55:00|498.03|493.93|497.78|493.68|498.12|494.02|497.2|493.1|322
1630083600000|2021-08-27 17:00:00|497.76|493.66|498.62|494.52|498.64|494.54|497.56|493.46|354
1630083900000|2021-08-27 17:05:00|498.65|494.55|498.95|494.85|499.33|495.23|498.6|494.5|409
1630084200000|2021-08-27 17:10:00|498.9|494.8|498.05|493.95|499.06|494.96|497.87|493.77|282
1630084500000|2021-08-27 17:15:00|498.1|494|498.85|494.75|499.38|495.28|498.1|494|419
1630084800000|2021-08-27 17:20:00|498.87|494.77|498.67|494.57|499.1|495|498.15|494.05|375
1630085100000|2021-08-27 17:25:00|498.63|494.53|499.61|495.51|499.7|495.6|498.39|494.29|235
1630085400000|2021-08-27 17:30:00|499.66|495.56|499.08|494.98|499.81|495.71|498.8|494.7|428
1630085700000|2021-08-27 17:35:00|499.09|494.99|499.73|495.63|499.73|495.63|498.9|494.8|322
1630086000000|2021-08-27 17:40:00|499.7|495.6|499.25|495.15|499.86|495.76|499.04|494.94|328
1630086300000|2021-08-27 17:45:00|499.2|495.1|500.29|496.19|500.55|496.45|498.6|494.5|433
1630086600000|2021-08-27 17:50:00|500.27|496.17|499.4|495.3|500.35|496.25|499.2|495.1|302
1630086900000|2021-08-27 17:55:00|499.46|495.36|499.4|495.3|499.57|495.47|498.1|494|233
1630087200000|2021-08-27 18:00:00|499.35|495.25|499.69|495.59|499.87|495.77|498.4|494.3|368
1630087500000|2021-08-27 18:05:00|499.74|495.64|499.34|495.24|500.31|496.21|499.2|495.1|397
1630087800000|2021-08-27 18:10:00|499.32|495.22|500.08|495.98|500.29|496.19|499|494.9|274
1630088100000|2021-08-27 18:15:00|500.09|495.99|499.64|495.54|500.92|496.82|499.4|495.3|317
1630088400000|2021-08-27 18:20:00|499.65|495.55|499.86|495.76|500.45|496.35|499.45|495.35|336
1630088700000|2021-08-27 18:25:00|499.91|495.81|500.15|496.05|500.5|496.4|499.64|495.54|369
1630089000000|2021-08-27 18:30:00|500|495.9|500.7|496.6|500.75|496.65|499.89|495.79|305
1630089300000|2021-08-27 18:35:00|500.72|496.62|500.86|496.76|501.35|497.25|500.4|496.3|324
1630089600000|2021-08-27 18:40:00|500.9|496.8|500.32|496.22|500.94|496.84|499.6|495.5|380
1630089900000|2021-08-27 18:45:00|500.17|496.07|499.65|495.55|501.3|497.2|499.55|495.45|323
1630090200000|2021-08-27 18:50:00|499.6|495.5|500.08|495.98|500.51|496.41|499.6|495.5|296
1630090500000|2021-08-27 18:55:00|500.22|496.12|499.93|495.83|500.49|496.39|499.2|495.1|346
1630090800000|2021-08-27 19:00:00|499.92|495.82|499.93|495.83|500.36|496.26|499.3|495.2|324
1630091100000|2021-08-27 19:05:00|499.82|495.72|500.12|496.02|500.48|496.38|499.7|495.6|254
1630091400000|2021-08-27 19:10:00|500.21|496.11|499.8|495.7|500.21|496.11|499.4|495.3|291
1630091700000|2021-08-27 19:15:00|499.81|495.71|499.8|495.7|499.92|495.82|499.06|494.96|353
1630092000000|2021-08-27 19:20:00|499.84|495.74|499.7|495.6|500.5|496.4|499.5|495.4|295
1630092300000|2021-08-27 19:25:00|499.65|495.55|499.6|495.5|502.28|498.18|499.48|495.38|434
1630092600000|2021-08-27 19:30:00|499.7|495.6|499.57|495.47|499.84|495.74|498.52|494.42|401
1630092900000|2021-08-27 19:35:00|499.58|495.48|499.61|495.51|499.73|495.63|499|494.9|420
1630093200000|2021-08-27 19:40:00|499.6|495.5|499.61|495.51|499.82|495.72|499.1|495|317
1630093500000|2021-08-27 19:45:00|499.65|495.55|500.38|496.28|500.38|496.28|499|494.9|266
1630093800000|2021-08-27 19:50:00|500.39|496.29|498.99|494.89|500.51|496.41|498.99|494.89|283
1630094100000|2021-08-27 19:55:00|498.9|494.8|499.29|495.19|499.56|495.46|498.8|494.7|319
1630094400000|2021-08-27 20:00:00|499.28|495.18|496.05|491.95|499.61|495.51|496.05|491.95|356
1630094700000|2021-08-27 20:05:00|496.09|491.99|500.36|496.26|501.51|497.41|496.08|491.98|690
1630095000000|2021-08-27 20:10:00|500.46|496.36|502|497.9|502.23|498.13|500.3|496.2|551
1630095300000|2021-08-27 20:15:00|502.06|497.96|499.92|495.82|502.24|498.14|499.75|495.65|523
1630095600000|2021-08-27 20:20:00|499.91|495.81|499.52|495.42|500.1|496|498.66|494.56|457
1630095900000|2021-08-27 20:25:00|499.53|495.43|502.26|498.16|502.63|498.53|499.49|495.39|555
1630096200000|2021-08-27 20:30:00|502.25|498.15|504.13|500.03|505.37|501.27|502.14|498.04|801
1630096500000|2021-08-27 20:35:00|504.14|500.04|506.62|502.52|506.62|502.52|504.12|500.02|509
1630096800000|2021-08-27 20:40:00|506.52|502.42|506.44|502.34|507.85|503.75|505.89|501.79|543
1630097100000|2021-08-27 20:45:00|506.43|502.33|504.85|500.75|507.13|503.03|504.75|500.65|373
1630097400000|2021-08-27 20:50:00|504.87|500.77|505.74|501.64|506.4|502.3|504.12|500.02|321
1630097700000|2021-08-27 20:55:00|505.75|501.65|505.98|501.88|506.06|501.96|505.42|501.32|265
1630134000000|2021-08-28 07:00:00|504.52|500.42|502.45|498.35|504.57|500.47|501.97|497.87|441
1630134300000|2021-08-28 07:05:00|502.46|498.36|501.49|497.39|502.46|498.36|501.11|497.01|327
1630134600000|2021-08-28 07:10:00|501.48|497.38|501.17|497.07|501.71|497.61|500.38|496.28|420
1630134900000|2021-08-28 07:15:00|501.18|497.08|500.35|496.25|501.18|497.08|500.07|495.97|407
1630135200000|2021-08-28 07:20:00|500.32|496.22|500.13|496.03|500.36|496.26|499.65|495.55|418
1630135500000|2021-08-28 07:25:00|500.14|496.04|500.59|496.49|501.31|497.21|499.36|495.26|432
1630135800000|2021-08-28 07:30:00|500.58|496.48|500.83|496.73|500.89|496.79|500.16|496.06|409
1630136100000|2021-08-28 07:35:00|500.81|496.71|499.32|495.22|500.81|496.71|499.14|495.04|410
1630136400000|2021-08-28 07:40:00|499.33|495.23|498.93|494.83|500.55|496.45|498.91|494.81|419
1630136700000|2021-08-28 07:45:00|498.9|494.8|500.27|496.17|500.32|496.22|498.62|494.52|484
1630137000000|2021-08-28 07:50:00|500.28|496.18|500.1|496|500.28|496.18|499.56|495.46|218
1630137300000|2021-08-28 07:55:00|500.09|495.99|500.19|496.09|500.53|496.43|499.74|495.64|281
1630137600000|2021-08-28 08:00:00|500.18|496.08|501.29|497.19|501.66|497.56|500.09|495.99|463
1630137900000|2021-08-28 08:05:00|501.32|497.22|501.66|497.56|501.66|497.56|500.89|496.79|354
1630138200000|2021-08-28 08:10:00|501.64|497.54|503.59|499.49|503.62|499.52|501.64|497.54|403
1630138500000|2021-08-28 08:15:00|503.58|499.48|503.58|499.48|503.91|499.81|503.12|499.02|345
1630138800000|2021-08-28 08:20:00|503.61|499.51|503.68|499.58|503.95|499.85|503.35|499.25|299
1630139100000|2021-08-28 08:25:00|503.67|499.57|503.41|499.31|503.67|499.57|502.79|498.69|285
1630139400000|2021-08-28 08:30:00|503.45|499.35|503.7|499.6|503.81|499.71|503.45|499.35|260
1630139700000|2021-08-28 08:35:00|503.71|499.61|501.93|497.83|503.71|499.61|501.92|497.82|354
1630140000000|2021-08-28 08:40:00|501.95|497.85|502.21|498.11|503.01|498.91|501.93|497.83|316
1630140300000|2021-08-28 08:45:00|502.24|498.14|501.25|497.15|502.33|498.23|501.2|497.1|200
1630140600000|2021-08-28 08:50:00|501.23|497.13|501.01|496.91|501.55|497.45|500.75|496.65|277
1630140900000|2021-08-28 08:55:00|501.04|496.94|500.88|496.78|501.55|497.45|500.77|496.67|319
1630141200000|2021-08-28 09:00:00|500.86|496.76|501.74|497.64|501.74|497.64|500.47|496.37|318
1630141500000|2021-08-28 09:05:00|501.75|497.65|502.89|498.79|503.29|499.19|501.38|497.28|418
1630141800000|2021-08-28 09:10:00|502.88|498.78|502.25|498.15|503.02|498.92|501.98|497.88|271
1630142100000|2021-08-28 09:15:00|502.24|498.14|501.33|497.23|502.28|498.18|501.1|497|249
1630142400000|2021-08-28 09:20:00|501.34|497.24|502.2|498.1|502.32|498.22|501|496.9|328
1630142700000|2021-08-28 09:25:00|502.22|498.12|502.13|498.03|502.26|498.16|501.49|497.39|261
1630143000000|2021-08-28 09:30:00|502.15|498.05|503.12|499.02|503.31|499.21|501.02|496.92|351
1630143300000|2021-08-28 09:35:00|503.05|498.95|504.05|499.95|504.38|500.28|502.69|498.59|517
1630143600000|2021-08-28 09:40:00|504.06|499.96|503.71|499.61|505.04|500.94|503.51|499.41|365
1630143900000|2021-08-28 09:45:00|503.7|499.6|502.28|498.18|503.76|499.66|501.84|497.74|357
1630144200000|2021-08-28 09:50:00|502.24|498.14|501.96|497.86|502.24|498.14|501.64|497.54|270
1630144500000|2021-08-28 09:55:00|501.97|497.87|501.83|497.73|502.81|498.71|501.06|496.96|391
1630144800000|2021-08-28 10:00:00|501.82|497.72|501.14|497.04|502.06|497.96|500.89|496.79|323
1630145100000|2021-08-28 10:05:00|501.11|497.01|501.49|497.39|501.95|497.85|500.49|496.39|373
1630145400000|2021-08-28 10:10:00|501.48|497.38|502.74|498.64|502.76|498.66|500.54|496.44|433
1630145700000|2021-08-28 10:15:00|502.76|498.66|501.68|497.58|503.03|498.93|501.68|497.58|393
1630146000000|2021-08-28 10:20:00|501.7|497.6|501.43|497.33|501.81|497.71|501.05|496.95|357
1630146300000|2021-08-28 10:25:00|501.44|497.34|502.43|498.33|502.46|498.36|501.31|497.21|311
1630146600000|2021-08-28 10:30:00|502.45|498.35|501.89|497.79|502.54|498.44|501.64|497.54|346
1630146900000|2021-08-28 10:35:00|501.9|497.8|502.07|497.97|502.09|497.99|501.1|497|426
1630147200000|2021-08-28 10:40:00|502.04|497.94|501.84|497.74|502.22|498.12|501.79|497.69|287
1630147500000|2021-08-28 10:45:00|501.82|497.72|501.73|497.63|502.15|498.05|501.69|497.59|232
1630147800000|2021-08-28 10:50:00|501.72|497.62|501.11|497.01|501.75|497.65|500.48|496.38|341
1630148100000|2021-08-28 10:55:00|500.99|496.89|500.66|496.56|501.65|497.55|500.62|496.52|366
1630148400000|2021-08-28 11:00:00|500.68|496.58|501.05|496.95|502|497.9|500.51|496.41|416
1630148700000|2021-08-28 11:05:00|501.04|496.94|499.96|495.86|501.41|497.31|499.9|495.8|345
1630149000000|2021-08-28 11:10:00|499.95|495.85|499.57|495.47|500.24|496.14|499.32|495.22|290
1630149300000|2021-08-28 11:15:00|499.59|495.49|501.14|497.04|501.14|497.04|499.48|495.38|404
1630149600000|2021-08-28 11:20:00|501.25|497.15|498.44|494.34|501.52|497.42|498.41|494.31|550
1630149900000|2021-08-28 11:25:00|498.43|494.33|498.02|493.92|498.55|494.45|497.28|493.18|525
1630150200000|2021-08-28 11:30:00|498.03|493.93|499.25|495.15|499.98|495.88|497.89|493.79|563
1630150500000|2021-08-28 11:35:00|499.26|495.16|497.87|493.77|499.4|495.3|497.86|493.76|522
1630150800000|2021-08-28 11:40:00|497.86|493.76|496.34|492.24|498.07|493.97|495.75|491.65|632
1630151100000|2021-08-28 11:45:00|496.33|492.23|497.5|493.4|497.85|493.75|495.07|490.97|647
1630151400000|2021-08-28 11:50:00|497.51|493.41|496.31|492.21|497.99|493.89|496.18|492.08|495
1630151700000|2021-08-28 11:55:00|496.3|492.2|496.27|492.17|497.88|493.78|496.16|492.06|432
1630152000000|2021-08-28 12:00:00|496.28|492.18|497.7|493.6|498.65|494.55|496.24|492.14|466
1630152300000|2021-08-28 12:05:00|497.65|493.55|497.59|493.49|498.25|494.15|497.19|493.09|472
1630152600000|2021-08-28 12:10:00|497.7|493.6|498.83|494.73|499.4|495.3|495.68|491.58|628
1630152900000|2021-08-28 12:15:00|498.86|494.76|500.67|496.57|500.71|496.61|498.48|494.38|470
1630153200000|2021-08-28 12:20:00|500.69|496.59|500.34|496.24|501.01|496.91|499.91|495.81|424
1630153500000|2021-08-28 12:25:00|500.36|496.26|498.87|494.77|500.54|496.44|498.74|494.64|494
1630153800000|2021-08-28 12:30:00|498.93|494.83|497.99|493.89|498.97|494.87|497.48|493.38|479
1630154100000|2021-08-28 12:35:00|498|493.9|500.65|496.55|500.92|496.82|498|493.9|619
1630154400000|2021-08-28 12:40:00|500.57|496.47|501.4|497.3|501.41|497.31|500.27|496.17|356
1630154700000|2021-08-28 12:45:00|502.92|498.82|503.79|499.69|503.79|499.69|502.92|498.82|406
1630155000000|2021-08-28 12:50:00|503.86|499.76|502.93|498.83|504.02|499.92|502.55|498.45|376
1630155300000|2021-08-28 12:55:00|502.95|498.85|503.71|499.61|504.03|499.93|502.73|498.63|439
1630155600000|2021-08-28 13:00:00|503.73|499.63|503.36|499.26|503.79|499.69|502.85|498.75|455
1630155900000|2021-08-28 13:05:00|503.35|499.25|502.04|497.94|503.37|499.27|501.98|497.88|389
1630156200000|2021-08-28 13:10:00|502.03|497.93|501.16|497.06|502.61|498.51|501.14|497.04|457
1630156500000|2021-08-28 13:15:00|501.15|497.05|500.21|496.11|501.54|497.44|500.04|495.94|403
1630156800000|2021-08-28 13:20:00|500.19|496.09|499.86|495.76|500.4|496.3|499.57|495.47|349
1630157100000|2021-08-28 13:25:00|499.85|495.75|500.11|496.01|501.21|497.11|499.85|495.75|344
1630157400000|2021-08-28 13:30:00|500.1|496|501.7|497.6|501.87|497.77|500.06|495.96|527
1630157700000|2021-08-28 13:35:00|501.69|497.59|500.82|496.72|501.77|497.67|500.76|496.66|463
1630158000000|2021-08-28 13:40:00|500.86|496.76|501.57|497.47|501.58|497.48|500.71|496.61|385
1630158300000|2021-08-28 13:45:00|501.59|497.49|500.64|496.54|501.98|497.88|500.64|496.54|464
1630158600000|2021-08-28 13:50:00|500.63|496.53|500.47|496.37|500.71|496.61|499.97|495.87|448
1630158900000|2021-08-28 13:55:00|500.48|496.38|499.8|495.7|501.02|496.92|499.73|495.63|415
1630159200000|2021-08-28 14:00:00|499.79|495.69|497.93|493.83|499.8|495.7|497.75|493.65|412
1630159500000|2021-08-28 14:05:00|497.94|493.84|498.66|494.56|498.85|494.75|497.91|493.81|378
1630159800000|2021-08-28 14:10:00|498.67|494.57|498.89|494.79|498.93|494.83|496.99|492.89|463
1630160100000|2021-08-28 14:15:00|498.91|494.81|498.34|494.24|499.65|495.55|498.18|494.08|532
1630160400000|2021-08-28 14:20:00|498.29|494.19|497.48|493.38|498.3|494.2|497.16|493.06|335
1630160700000|2021-08-28 14:25:00|497.45|493.35|497.51|493.41|497.72|493.62|496.07|491.97|422
1630161000000|2021-08-28 14:30:00|497.47|493.37|496.77|492.67|497.95|493.85|496.71|492.61|369
1630161300000|2021-08-28 14:35:00|496.8|492.7|494.55|490.45|496.84|492.74|493.9|489.8|519
1630161600000|2021-08-28 14:40:00|494.5|490.4|495.4|491.3|496.53|492.43|494.48|490.38|639
1630161900000|2021-08-28 14:45:00|495.43|491.33|495.97|491.87|496.04|491.94|495.09|490.99|438
1630162200000|2021-08-28 14:50:00|495.95|491.85|497.12|493.02|497.21|493.11|495.93|491.83|496
1630162500000|2021-08-28 14:55:00|497.13|493.03|498.2|494.1|498.55|494.45|497.11|493.01|407
1630162800000|2021-08-28 15:00:00|498.19|494.09|495.81|491.71|498.51|494.41|495.79|491.69|461
1630163100000|2021-08-28 15:05:00|495.79|491.69|495.82|491.72|496.06|491.96|494.86|490.76|375
1630163400000|2021-08-28 15:10:00|495.83|491.73|496.86|492.76|497.59|493.49|495.66|491.56|540
1630163700000|2021-08-28 15:15:00|496.85|492.75|495.44|491.34|496.85|492.75|495.18|491.08|402
1630164000000|2021-08-28 15:20:00|495.46|491.36|495.27|491.17|496.1|492|494.92|490.82|388
1630164300000|2021-08-28 15:25:00|495.26|491.16|497.1|493|497.14|493.04|495.07|490.97|426
1630164600000|2021-08-28 15:30:00|497.12|493.02|496.99|492.89|497.33|493.23|495.9|491.8|499
1630164900000|2021-08-28 15:35:00|496.96|492.86|498.45|494.35|498.78|494.68|496.92|492.82|474
1630165200000|2021-08-28 15:40:00|498.44|494.34|498.99|494.89|499.34|495.24|497.57|493.47|416
1630165500000|2021-08-28 15:45:00|498.98|494.88|498.89|494.79|499.8|495.7|498.65|494.55|441
1630165800000|2021-08-28 15:50:00|498.9|494.8|499.54|495.44|499.56|495.46|498.76|494.66|435
1630166100000|2021-08-28 15:55:00|499.55|495.45|499.54|495.44|499.68|495.58|499.05|494.95|489
1630166400000|2021-08-28 16:00:00|499.61|495.51|499.38|495.28|500.56|496.46|499.14|495.04|617
1630166700000|2021-08-28 16:05:00|499.39|495.29|499.7|495.6|500.09|495.99|497.82|493.72|576
1630167000000|2021-08-28 16:10:00|499.68|495.58|500.87|496.77|500.99|496.89|499.5|495.4|512
1630167300000|2021-08-28 16:15:00|500.88|496.78|501.97|497.87|501.97|497.87|500.8|496.7|472
1630167600000|2021-08-28 16:20:00|501.91|497.81|501.88|497.78|502.22|498.12|501.32|497.22|481
1630167900000|2021-08-28 16:25:00|501.89|497.79|501.53|497.43|502.2|498.1|501.45|497.35|408
1630168200000|2021-08-28 16:30:00|501.56|497.46|501.35|497.25|502.48|498.38|501.34|497.24|365
1630168500000|2021-08-28 16:35:00|501.33|497.23|500.59|496.49|501.89|497.79|500.55|496.45|439
1630168800000|2021-08-28 16:40:00|500.57|496.47|499.74|495.64|501.34|497.24|499.61|495.51|450
1630169100000|2021-08-28 16:45:00|499.75|495.65|500.28|496.18|500.87|496.77|499.75|495.65|407
1630169400000|2021-08-28 16:50:00|500.27|496.17|500.02|495.92|500.56|496.46|499.19|495.09|310
1630169700000|2021-08-28 16:55:00|500.03|495.93|499.75|495.65|500.32|496.22|499.24|495.14|470
1630170000000|2021-08-28 17:00:00|499.76|495.66|499.12|495.02|500.33|496.23|499.1|495|492
1630170300000|2021-08-28 17:05:00|499.15|495.05|499.5|495.4|499.57|495.47|498.4|494.3|408
1630170600000|2021-08-28 17:10:00|499.54|495.44|499.11|495.01|500.07|495.97|499.04|494.94|339
1630170900000|2021-08-28 17:15:00|499.13|495.03|498.17|494.07|499.39|495.29|498.09|493.99|365
1630171200000|2021-08-28 17:20:00|498.13|494.03|499.44|495.34|499.86|495.76|498.09|493.99|481
1630171500000|2021-08-28 17:25:00|499.46|495.36|498.7|494.6|499.46|495.36|498.58|494.48|446
1630171800000|2021-08-28 17:30:00|498.71|494.61|499.05|494.95|499.5|495.4|498.38|494.28|390
1630172100000|2021-08-28 17:35:00|499.04|494.94|498.64|494.54|499.29|495.19|498.64|494.54|317
1630172400000|2021-08-28 17:40:00|498.67|494.57|498.81|494.71|499.42|495.32|498.3|494.2|383
1630172700000|2021-08-28 17:45:00|498.78|494.68|499.33|495.23|499.35|495.25|498.47|494.37|429
1630173000000|2021-08-28 17:50:00|499.31|495.21|499.17|495.07|499.6|495.5|498.61|494.51|452
1630173300000|2021-08-28 17:55:00|499.2|495.1|499.27|495.17|499.59|495.49|498.95|494.85|346
1630173600000|2021-08-28 18:00:00|499.28|495.18|499.81|495.71|499.99|495.89|499.25|495.15|305
1630173900000|2021-08-28 18:05:00|499.79|495.69|498.65|494.55|499.89|495.79|498.56|494.46|259
1630174200000|2021-08-28 18:10:00|498.64|494.54|498.81|494.71|499.38|495.28|498.46|494.36|405
1630174500000|2021-08-28 18:15:00|498.74|494.64|498.79|494.69|499.3|495.2|498.48|494.38|360
1630174800000|2021-08-28 18:20:00|498.78|494.68|498.51|494.41|499.03|494.93|498.11|494.01|298
1630175100000|2021-08-28 18:25:00|498.5|494.4|498.75|494.65|498.76|494.66|497.72|493.62|278
1630175400000|2021-08-28 18:30:00|498.74|494.64|497.84|493.74|498.99|494.89|497.8|493.7|329
1630175700000|2021-08-28 18:35:00|497.85|493.75|498.06|493.96|498.33|494.23|497.76|493.66|339
1630176000000|2021-08-28 18:40:00|498.05|493.95|498.38|494.28|498.6|494.5|497.76|493.66|350
1630176300000|2021-08-28 18:45:00|498.39|494.29|498.28|494.18|498.56|494.46|497.71|493.61|376
1630176600000|2021-08-28 18:50:00|498.29|494.19|497.5|493.4|498.37|494.27|497.47|493.37|304
1630176900000|2021-08-28 18:55:00|497.51|493.41|493.42|489.32|497.51|493.41|493.39|489.29|543
1630177200000|2021-08-28 19:00:00|493.44|489.34|492.3|488.2|493.95|489.85|491.56|487.46|572
1630177500000|2021-08-28 19:05:00|492.31|488.21|491.51|487.41|492.36|488.26|490.63|486.53|627
1630177800000|2021-08-28 19:10:00|491.5|487.4|491.53|487.43|492.45|488.35|491.1|487|512
1630178100000|2021-08-28 19:15:00|491.49|487.39|491.33|487.23|492.13|488.03|490.73|486.63|533
1630178400000|2021-08-28 19:20:00|491.32|487.22|491.06|486.96|491.48|487.38|490.72|486.62|409
1630178700000|2021-08-28 19:25:00|491.08|486.98|491.05|486.95|491.46|487.36|490.56|486.46|503
1630179000000|2021-08-28 19:30:00|491.04|486.94|491.47|487.37|492.82|488.72|490.99|486.89|536
1630179300000|2021-08-28 19:35:00|491.53|487.43|491.05|486.95|492.44|488.34|490.85|486.75|508
1630179600000|2021-08-28 19:40:00|491.07|486.97|491.93|487.83|492.45|488.35|490.04|485.94|528
1630179900000|2021-08-28 19:45:00|491.92|487.82|491.21|487.11|492.12|488.02|490.55|486.45|524
1630180200000|2021-08-28 19:50:00|491.22|487.12|491.27|487.17|491.87|487.77|490.63|486.53|588
1630180500000|2021-08-28 19:55:00|491.28|487.18|490.98|486.88|491.33|487.23|490.87|486.77|377
1630180800000|2021-08-28 20:00:00|490.96|486.86|491.72|487.62|491.75|487.65|490.44|486.34|365
1630181100000|2021-08-28 20:05:00|491.71|487.61|493.31|489.21|493.56|489.46|491.71|487.61|446
1630181400000|2021-08-28 20:10:00|493.33|489.23|492.35|488.25|493.47|489.37|492.28|488.18|454
1630181700000|2021-08-28 20:15:00|492.36|488.26|493.18|489.08|493.48|489.38|491.62|487.52|395
1630182000000|2021-08-28 20:20:00|493.19|489.09|491.7|487.6|493.24|489.14|491.67|487.57|457
1630182300000|2021-08-28 20:25:00|491.71|487.61|492.56|488.46|492.93|488.83|491.68|487.58|452
1630182600000|2021-08-28 20:30:00|492.51|488.41|493.28|489.18|493.31|489.21|492.01|487.91|417
1630182900000|2021-08-28 20:35:00|493.25|489.15|493.33|489.23|493.77|489.67|492.72|488.62|394
1630183200000|2021-08-28 20:40:00|493.3|489.2|493.21|489.11|493.84|489.74|492.93|488.83|423
1630183500000|2021-08-28 20:45:00|493.32|489.22|493.52|489.42|493.57|489.47|493.08|488.98|362
1630183800000|2021-08-28 20:50:00|493.5|489.4|494.15|490.05|494.34|490.24|493.23|489.13|366
1630184100000|2021-08-28 20:55:00|494.17|490.07|495.28|491.18|495.35|491.25|494.15|490.05|420
1630184400000|2021-08-28 21:00:00|495.31|491.21|495.46|491.36|495.5|491.4|495.28|491.18|200
1630184700000|2021-08-28 21:05:00|495.47|491.37|495.44|491.34|495.6|491.5|495.28|491.18|241
1630185000000|2021-08-28 21:10:00|495.46|491.36|495.98|491.88|495.99|491.89|495.06|490.96|305
1630185300000|2021-08-28 21:15:00|496.03|491.93|496.77|492.67|496.82|492.72|496.02|491.92|166
1630185600000|2021-08-28 21:20:00|496.76|492.66|497.01|492.91|497.02|492.92|496.62|492.52|308
1630185900000|2021-08-28 21:25:00|497.02|492.92|497.02|492.92|497.08|492.98|496.96|492.86|211
1630186200000|2021-08-28 21:30:00|497.05|492.95|497.11|493.01|497.18|493.08|496.93|492.83|357
1630186500000|2021-08-28 21:35:00|497.12|493.02|497.61|493.51|497.7|493.6|497.06|492.96|287
1630186800000|2021-08-28 21:40:00|497.74|493.64|498.72|494.62|498.72|494.62|497.73|493.63|373
1630187100000|2021-08-28 21:45:00|498.73|494.63|498.63|494.53|498.82|494.72|498.5|494.4|189
1630187400000|2021-08-28 21:50:00|498.62|494.52|498.34|494.24|499.17|495.07|498.33|494.23|255
1630187700000|2021-08-28 21:55:00|498.33|494.23|498.78|494.68|498.97|494.87|498.17|494.07|409
1630188000000|2021-08-28 22:00:00|498.75|494.65|499.56|495.46|499.69|495.59|498.18|494.08|496
1630188300000|2021-08-28 22:05:00|499.57|495.47|500.58|496.48|500.76|496.66|499.44|495.34|420
1630188600000|2021-08-28 22:10:00|500.57|496.47|500.97|496.87|501.34|497.24|500.39|496.29|432
1630188900000|2021-08-28 22:15:00|500.96|496.86|499.98|495.88|501.29|497.19|498.78|494.68|668
1630189200000|2021-08-28 22:20:00|499.99|495.89|501.01|496.91|501.5|497.4|499.92|495.82|635
1630189500000|2021-08-28 22:25:00|501|496.9|500.27|496.17|501.49|497.39|500.12|496.02|446
1630189800000|2021-08-28 22:30:00|500.31|496.21|498.8|494.7|500.76|496.66|498.56|494.46|628
1630190100000|2021-08-28 22:35:00|498.83|494.73|498.39|494.29|499.71|495.61|498.16|494.06|531
1630190400000|2021-08-28 22:40:00|498.38|494.28|497.74|493.64|498.8|494.7|497.41|493.31|453
1630190700000|2021-08-28 22:45:00|497.7|493.6|499.34|495.24|499.58|495.48|497.69|493.59|443
1630191000000|2021-08-28 22:50:00|499.36|495.26|498|493.9|499.49|495.39|497.88|493.78|503
1630191300000|2021-08-28 22:55:00|497.98|493.88|497.98|493.88|498.71|494.61|497.83|493.73|537
1630191600000|2021-08-28 23:00:00|498|493.9|499.36|495.26|499.5|495.4|497.75|493.65|468
1630191900000|2021-08-28 23:05:00|499.35|495.25|500.18|496.08|500.44|496.34|498.9|494.8|505
1630192200000|2021-08-28 23:10:00|500.19|496.09|499.54|495.44|500.23|496.13|498.95|494.85|365
1630192500000|2021-08-28 23:15:00|499.53|495.43|499.59|495.49|499.84|495.74|499.26|495.16|407
1630192800000|2021-08-28 23:20:00|499.58|495.48|498.17|494.07|499.64|495.54|498.11|494.01|418
1630193100000|2021-08-28 23:25:00|498.16|494.06|498.68|494.58|499.67|495.57|498.07|493.97|425
1630193400000|2021-08-28 23:30:00|498.69|494.59|498.36|494.26|499.37|495.27|497.96|493.86|417
1630193700000|2021-08-28 23:35:00|498.39|494.29|501.11|497.01|501.52|497.42|498.39|494.29|522
1630194000000|2021-08-28 23:40:00|501.1|497|502.02|497.92|502.02|497.92|500.48|496.38|464
1630194300000|2021-08-28 23:45:00|502.01|497.91|502.44|498.34|502.93|498.83|501.95|497.85|496
1630194600000|2021-08-28 23:50:00|502.42|498.32|501.51|497.41|502.88|498.78|501.32|497.22|529
1630194900000|2021-08-28 23:55:00|501.47|497.37|503.02|498.92|503.02|498.92|501.46|497.36|487
1630195200000|2021-08-29 00:00:00|503.04|498.94|501.2|497.1|503.71|499.61|501.2|497.1|529
1630195500000|2021-08-29 00:05:00|501.22|497.12|505.47|501.37|506.31|502.21|500.6|496.5|724
1630195800000|2021-08-29 00:10:00|505.46|501.36|509.23|505.13|509.7|505.6|505.32|501.22|806
1630196100000|2021-08-29 00:15:00|509.28|505.18|510.73|506.63|511.44|507.34|507.47|503.37|916
1630196400000|2021-08-29 00:20:00|511.08|506.98|509.3|505.2|511.36|507.26|506.86|502.76|769
1630196700000|2021-08-29 00:25:00|509.29|505.19|514.55|510.45|515.15|511.05|509.23|505.13|889
1630197000000|2021-08-29 00:30:00|514.59|510.49|513.62|509.52|514.85|510.75|512.09|507.99|811
1630197300000|2021-08-29 00:35:00|513.63|509.53|514.84|510.74|514.9|510.8|513.34|509.24|645
1630197600000|2021-08-29 00:40:00|514.85|510.75|516.39|512.29|516.43|512.33|512.86|508.76|751
1630197900000|2021-08-29 00:45:00|516.38|512.28|516.8|512.7|520.47|516.37|516.09|511.99|869
1630198200000|2021-08-29 00:50:00|516.82|512.72|520.04|515.94|520.92|516.82|516.33|512.23|902
1630198500000|2021-08-29 00:55:00|520.03|515.93|520.62|516.52|520.99|516.89|518.37|514.27|769
1630198800000|2021-08-29 01:00:00|520.64|516.54|519.79|515.69|520.88|516.78|518.76|514.66|663
1630199100000|2021-08-29 01:05:00|519.78|515.68|519.31|515.21|520.48|516.38|519.17|515.07|495
1630199400000|2021-08-29 01:10:00|519.3|515.2|519.55|515.45|519.56|515.46|518.56|514.46|568
1630199700000|2021-08-29 01:15:00|519.54|515.44|519.54|515.44|520.88|516.78|519.47|515.37|648
1630200000000|2021-08-29 01:20:00|519.65|515.55|519.31|515.21|520.17|516.07|518.82|514.72|513
1630200300000|2021-08-29 01:25:00|519.28|515.18|519.76|515.66|519.96|515.86|518.8|514.7|508
1630200600000|2021-08-29 01:30:00|519.75|515.65|519.47|515.37|520.59|516.49|519.45|515.35|519
1630200900000|2021-08-29 01:35:00|519.44|515.34|518.69|514.59|519.69|515.59|517.36|513.26|601
1630201200000|2021-08-29 01:40:00|518.7|514.6|519.33|515.23|519.33|515.23|518.11|514.01|579
1630201500000|2021-08-29 01:45:00|519.32|515.22|519.82|515.72|519.95|515.85|518.46|514.36|487
1630201800000|2021-08-29 01:50:00|519.81|515.71|519.66|515.56|520.21|516.11|519.16|515.06|538
1630202100000|2021-08-29 01:55:00|519.65|515.55|519.95|515.85|520.14|516.04|519.4|515.3|496
1630202400000|2021-08-29 02:00:00|519.96|515.86|520.63|516.53|521.81|517.71|519.78|515.68|559
1630202700000|2021-08-29 02:05:00|520.64|516.54|521.41|517.31|521.53|517.43|520.49|516.39|469
1630203000000|2021-08-29 02:10:00|521.42|517.32|521.06|516.96|521.98|517.88|520.24|516.14|544
1630203300000|2021-08-29 02:15:00|521.05|516.95|522.57|518.47|522.97|518.87|521.05|516.95|584
1630203600000|2021-08-29 02:20:00|522.59|518.49|525.25|521.15|526.55|522.45|522.58|518.48|740
1630203900000|2021-08-29 02:25:00|525.24|521.14|522.58|518.48|525.33|521.23|522.55|518.45|501
1630204200000|2021-08-29 02:30:00|522.56|518.46|522.75|518.65|522.82|518.72|521.67|517.57|494
1630204500000|2021-08-29 02:35:00|522.73|518.63|518.35|514.25|522.73|518.63|518.11|514.01|624
1630204800000|2021-08-29 02:40:00|518.36|514.26|518.24|514.14|520.51|516.41|518.15|514.05|571
1630205100000|2021-08-29 02:45:00|518.18|514.08|514.89|510.79|518.57|514.47|514.77|510.67|775
1630205400000|2021-08-29 02:50:00|514.83|510.73|515.35|511.25|515.77|511.67|513.09|508.99|743
1630205700000|2021-08-29 02:55:00|515.31|511.21|513.7|509.6|515.35|511.25|512.06|507.96|721
1630206000000|2021-08-29 03:00:00|513.75|509.65|512.55|508.45|513.78|509.68|510.69|506.59|763
1630206300000|2021-08-29 03:05:00|512.43|508.33|512.59|508.49|512.73|508.63|511.19|507.09|615
1630206600000|2021-08-29 03:10:00|512.58|508.48|511.67|507.57|512.71|508.61|511.55|507.45|599
1630206900000|2021-08-29 03:15:00|511.68|507.58|513.4|509.3|513.94|509.84|511.51|507.41|540
1630207200000|2021-08-29 03:20:00|513.44|509.34|512.13|508.03|513.77|509.67|512|507.9|622
1630207500000|2021-08-29 03:25:00|512.12|508.02|507.22|503.12|512.18|508.08|507.22|503.12|773
1630207800000|2021-08-29 03:30:00|507.15|503.05|507.39|503.29|508.94|504.84|506.59|502.49|892
1630208100000|2021-08-29 03:35:00|507.41|503.31|505.54|501.44|507.72|503.62|505.53|501.43|733
1630208400000|2021-08-29 03:40:00|505.51|501.41|507.39|503.29|507.44|503.34|503.94|499.84|780
1630208700000|2021-08-29 03:45:00|507.38|503.28|507.39|503.29|509.26|505.16|506.87|502.77|678
1630209000000|2021-08-29 03:50:00|507.4|503.3|509.61|505.51|509.78|505.68|507.07|502.97|667
1630209300000|2021-08-29 03:55:00|509.64|505.54|508.3|504.2|509.64|505.54|507.89|503.79|588
1630209600000|2021-08-29 04:00:00|508.33|504.23|504.99|500.89|508.9|504.8|504.98|500.88|840
1630209900000|2021-08-29 04:05:00|504.97|500.87|505.24|501.14|505.71|501.61|501.76|497.66|871
1630210200000|2021-08-29 04:10:00|505.26|501.16|506.33|502.23|506.95|502.85|504.72|500.62|571
1630210500000|2021-08-29 04:15:00|506.34|502.24|506.3|502.2|506.6|502.5|504.88|500.78|613
1630210800000|2021-08-29 04:20:00|506.37|502.27|505.34|501.24|506.56|502.46|505.25|501.15|590
1630211100000|2021-08-29 04:25:00|505.35|501.25|507.47|503.37|507.67|503.57|505.13|501.03|447
1630211400000|2021-08-29 04:30:00|507.46|503.36|507.29|503.19|507.51|503.41|506.04|501.94|567
1630211700000|2021-08-29 04:35:00|507.3|503.2|506.08|501.98|507.3|503.2|505.42|501.32|576
1630212000000|2021-08-29 04:40:00|506.09|501.99|507.45|503.35|507.45|503.35|505.43|501.33|442
1630212300000|2021-08-29 04:45:00|507.42|503.32|506.16|502.06|507.56|503.46|505.89|501.79|512
1630212600000|2021-08-29 04:50:00|506.17|502.07|507.27|503.17|507.4|503.3|505.84|501.74|442
1630212900000|2021-08-29 04:55:00|507.26|503.16|506.19|502.09|507.29|503.19|505.86|501.76|385
1630213200000|2021-08-29 05:00:00|506.2|502.1|507.87|503.77|507.99|503.89|505.32|501.22|461
1630213500000|2021-08-29 05:05:00|507.82|503.72|507.6|503.5|508.17|504.07|507.14|503.04|565
1630213800000|2021-08-29 05:10:00|507.61|503.51|508.28|504.18|508.36|504.26|507.08|502.98|458
1630214100000|2021-08-29 05:15:00|508.3|504.2|510.42|506.32|510.42|506.32|508.28|504.18|402
1630214400000|2021-08-29 05:20:00|510.43|506.33|509.56|505.46|510.45|506.35|508.98|504.88|518
1630214700000|2021-08-29 05:25:00|509.62|505.52|508.73|504.63|509.75|505.65|508.44|504.34|486
1630215000000|2021-08-29 05:30:00|508.74|504.64|506.81|502.71|508.8|504.7|506.57|502.47|535
1630215300000|2021-08-29 05:35:00|506.82|502.72|507.81|503.71|507.81|503.71|506.47|502.37|471
1630215600000|2021-08-29 05:40:00|507.78|503.68|507.22|503.12|507.78|503.68|506.44|502.34|472
1630215900000|2021-08-29 05:45:00|507.19|503.09|508.32|504.22|508.37|504.27|506.94|502.84|266
1630216200000|2021-08-29 05:50:00|508.33|504.23|509.5|505.4|509.73|505.63|508.33|504.23|400
1630216500000|2021-08-29 05:55:00|509.47|505.37|508.45|504.35|509.47|505.37|507.71|503.61|326
1630216800000|2021-08-29 06:00:00|508.48|504.38|507.88|503.78|508.52|504.42|507.16|503.06|448
1630217100000|2021-08-29 06:05:00|507.86|503.76|508.48|504.38|508.68|504.58|507.6|503.5|378
1630217400000|2021-08-29 06:10:00|508.5|504.4|509.07|504.97|509.11|505.01|508.26|504.16|318
1630217700000|2021-08-29 06:15:00|509.05|504.95|507.47|503.37|509.07|504.97|507.37|503.27|417
1630218000000|2021-08-29 06:20:00|507.46|503.36|508.37|504.27|508.73|504.63|507.46|503.36|417
1630218300000|2021-08-29 06:25:00|508.34|504.24|509.85|505.75|510.38|506.28|508.34|504.24|504
1630218600000|2021-08-29 06:30:00|509.83|505.73|509.41|505.31|510.02|505.92|508.64|504.54|453
1630218900000|2021-08-29 06:35:00|509.42|505.32|510.05|505.95|510.31|506.21|509.3|505.2|477
1630219200000|2021-08-29 06:40:00|510.11|506.01|509.86|505.76|510.33|506.23|509.56|505.46|319
1630219500000|2021-08-29 06:45:00|509.88|505.78|509.52|505.42|509.97|505.87|509.4|505.3|416
1630219800000|2021-08-29 06:50:00|509.48|505.38|509.23|505.13|509.79|505.69|509.2|505.1|322
1630220100000|2021-08-29 06:55:00|509.25|505.15|510.44|506.34|510.46|506.36|509.05|504.95|346
1630220400000|2021-08-29 07:00:00|510.45|506.35|510.51|506.41|511.11|507.01|510.36|506.26|392
1630220700000|2021-08-29 07:05:00|510.52|506.42|510.9|506.8|511|506.9|510.43|506.33|404
1630221000000|2021-08-29 07:10:00|510.89|506.79|511.25|507.15|511.64|507.54|510.86|506.76|411
1630221300000|2021-08-29 07:15:00|511.28|507.18|511.41|507.31|511.76|507.66|511.16|507.06|410
1630221600000|2021-08-29 07:20:00|511.42|507.32|510.94|506.84|511.86|507.76|510.69|506.59|481
1630221900000|2021-08-29 07:25:00|510.91|506.81|511.26|507.16|511.77|507.67|510.91|506.81|430
1630222200000|2021-08-29 07:30:00|511.24|507.14|510.84|506.74|511.26|507.16|510.63|506.53|298
1630222500000|2021-08-29 07:35:00|510.85|506.75|510.45|506.35|511.36|507.26|510.44|506.34|337
1630222800000|2021-08-29 07:40:00|510.44|506.34|509.88|505.78|511.59|507.49|509.77|505.67|384
1630223100000|2021-08-29 07:45:00|509.86|505.76|510.86|506.76|511.19|507.09|509.82|505.72|374
1630223400000|2021-08-29 07:50:00|510.9|506.8|510.76|506.66|511.2|507.1|510.75|506.65|284
1630223700000|2021-08-29 07:55:00|510.78|506.68|510.98|506.88|511.2|507.1|510.74|506.64|270
1630224000000|2021-08-29 08:00:00|510.95|506.85|511.22|507.12|511.5|507.4|510.84|506.74|391
1630224300000|2021-08-29 08:05:00|511.19|507.09|511.1|507|512.22|508.12|511.04|506.94|470
1630224600000|2021-08-29 08:10:00|511.11|507.01|511.85|507.75|512.22|508.12|511.08|506.98|356
1630224900000|2021-08-29 08:15:00|511.82|507.72|512.19|508.09|512.45|508.35|511.37|507.27|256
1630225200000|2021-08-29 08:20:00|512.2|508.1|511.33|507.23|512.31|508.21|511.32|507.22|240
1630225500000|2021-08-29 08:25:00|511.34|507.24|511.2|507.1|511.81|507.71|511.18|507.08|314
1630225800000|2021-08-29 08:30:00|511.18|507.08|509.92|505.82|511.78|507.68|509.84|505.74|425
1630226100000|2021-08-29 08:35:00|509.86|505.76|510.41|506.31|510.48|506.38|509.53|505.43|380
1630226400000|2021-08-29 08:40:00|510.4|506.3|511.03|506.93|511.12|507.02|509.76|505.66|316
1630226700000|2021-08-29 08:45:00|511.06|506.96|506.51|502.41|511.14|507.04|506.45|502.35|576
1630227000000|2021-08-29 08:50:00|506.6|502.5|509.28|505.18|509.69|505.59|506.6|502.5|623
1630227300000|2021-08-29 08:55:00|509.27|505.17|511.31|507.21|512.05|507.95|509.27|505.17|463
1630227600000|2021-08-29 09:00:00|511.28|507.18|507.6|503.5|512.55|508.45|507.6|503.5|651
1630227900000|2021-08-29 09:05:00|507.62|503.52|509.36|505.26|509.99|505.89|507.58|503.48|628
1630228200000|2021-08-29 09:10:00|509.38|505.28|510.59|506.49|511.01|506.91|508.92|504.82|537
1630228500000|2021-08-29 09:15:00|510.58|506.48|510.56|506.46|510.64|506.54|509.31|505.21|467
1630228800000|2021-08-29 09:20:00|510.57|506.47|511.17|507.07|512.56|508.46|510.44|506.34|674
1630229100000|2021-08-29 09:25:00|511.18|507.08|509.56|505.46|511.54|507.44|508.99|504.89|587
1630229400000|2021-08-29 09:30:00|509.57|505.47|508.94|504.84|510.43|506.33|508.94|504.84|520
1630229700000|2021-08-29 09:35:00|508.95|504.85|507.57|503.47|509.62|505.52|507.48|503.38|574
1630230000000|2021-08-29 09:40:00|507.53|503.43|509.3|505.2|510.82|506.72|507.52|503.42|644
1630230300000|2021-08-29 09:45:00|509.18|505.08|510.85|506.75|511.01|506.91|509.18|505.08|568
1630230600000|2021-08-29 09:50:00|510.86|506.76|509.56|505.46|511.04|506.94|509.31|505.21|557
1630230900000|2021-08-29 09:55:00|509.54|505.44|511.68|507.58|511.86|507.76|509.54|505.44|594
1630231200000|2021-08-29 10:00:00|511.69|507.59|511.38|507.28|512.49|508.39|510.96|506.86|479
1630231500000|2021-08-29 10:05:00|511.36|507.26|510.99|506.89|511.4|507.3|510.58|506.48|482
1630231800000|2021-08-29 10:10:00|510.98|506.88|510.19|506.09|511.01|506.91|509.78|505.68|535
1630232100000|2021-08-29 10:15:00|510.22|506.12|511.63|507.53|511.75|507.65|510.18|506.08|418
1630232400000|2021-08-29 10:20:00|511.62|507.52|510.94|506.84|511.74|507.64|510.9|506.8|362
1630232700000|2021-08-29 10:25:00|510.95|506.85|510.64|506.54|511.29|507.19|509.99|505.89|419
1630233000000|2021-08-29 10:30:00|510.66|506.56|510.66|506.56|511.71|507.61|510.64|506.54|424
1630233300000|2021-08-29 10:35:00|510.65|506.55|510.54|506.44|511.55|507.45|510.43|506.33|406
1630233600000|2021-08-29 10:40:00|510.53|506.43|510.56|506.46|510.99|506.89|509.92|505.82|440
1630233900000|2021-08-29 10:45:00|510.58|506.48|512.22|508.12|512.26|508.16|510.58|506.48|493
1630234200000|2021-08-29 10:50:00|512.21|508.11|511.63|507.53|512.41|508.31|511.6|507.5|386
1630234500000|2021-08-29 10:55:00|511.62|507.52|511.26|507.16|511.62|507.52|511.17|507.07|374
1630234800000|2021-08-29 11:00:00|511.25|507.15|511.36|507.26|512.14|508.04|511.21|507.11|530
1630235100000|2021-08-29 11:05:00|511.37|507.27|511.09|506.99|511.64|507.54|510.92|506.82|375
1630235400000|2021-08-29 11:10:00|511.1|507|510.71|506.61|511.22|507.12|510.35|506.25|415
1630235700000|2021-08-29 11:15:00|510.69|506.59|510|505.9|510.69|506.59|509.75|505.65|438
1630236000000|2021-08-29 11:20:00|509.98|505.88|511.13|507.03|511.23|507.13|509.92|505.82|483
1630236300000|2021-08-29 11:25:00|511.14|507.04|510.15|506.05|511.17|507.07|509.91|505.81|348
1630236600000|2021-08-29 11:30:00|510.16|506.06|507.48|503.38|510.16|506.06|507.17|503.07|533
1630236900000|2021-08-29 11:35:00|507.49|503.39|507.79|503.69|508.61|504.51|507.49|503.39|493
1630237200000|2021-08-29 11:40:00|507.8|503.7|506.33|502.23|508.17|504.07|506.33|502.23|432
1630237500000|2021-08-29 11:45:00|506.29|502.19|504.62|500.52|507.31|503.21|503.72|499.62|704
1630237800000|2021-08-29 11:50:00|504.63|500.53|504.34|500.24|505.48|501.38|503.69|499.59|653
1630238100000|2021-08-29 11:55:00|504.35|500.25|503.57|499.47|505.61|501.51|502.87|498.77|655
1630238400000|2021-08-29 12:00:00|503.54|499.44|504.97|500.87|505.14|501.04|502.56|498.46|652
1630238700000|2021-08-29 12:05:00|504.96|500.86|505.11|501.01|506.08|501.98|504.11|500.01|599
1630239000000|2021-08-29 12:10:00|505.1|501|503.61|499.51|505.56|501.46|503.4|499.3|545
1630239300000|2021-08-29 12:15:00|503.63|499.53|505.81|501.71|505.92|501.82|503.19|499.09|529
1630239600000|2021-08-29 12:20:00|505.75|501.65|506.1|502|506.37|502.27|504.92|500.82|537
1630239900000|2021-08-29 12:25:00|506.11|502.01|505.35|501.25|506.16|502.06|504.93|500.83|433
1630240200000|2021-08-29 12:30:00|505.33|501.23|504.96|500.86|505.88|501.78|504.43|500.33|507
1630240500000|2021-08-29 12:35:00|504.95|500.85|505.68|501.58|505.68|501.58|504.7|500.6|301
1630240800000|2021-08-29 12:40:00|505.65|501.55|505.9|501.8|506.52|502.42|505.31|501.21|466
1630241100000|2021-08-29 12:45:00|505.93|501.83|507.23|503.13|508.63|504.53|505.66|501.56|517
1630241400000|2021-08-29 12:50:00|507.24|503.14|506.59|502.49|507.59|503.49|506.3|502.2|459
1630241700000|2021-08-29 12:55:00|506.51|502.41|506.4|502.3|507.27|503.17|506.19|502.09|312
1630242000000|2021-08-29 13:00:00|506.37|502.27|507.35|503.25|507.37|503.27|505.37|501.27|451
1630242300000|2021-08-29 13:05:00|507.36|503.26|506.98|502.88|507.42|503.32|506.63|502.53|430
1630242600000|2021-08-29 13:10:00|506.97|502.87|506.9|502.8|507.1|503|505.76|501.66|522
1630242900000|2021-08-29 13:15:00|506.89|502.79|507.38|503.28|507.55|503.45|506.44|502.34|439
1630243200000|2021-08-29 13:20:00|507.4|503.3|508.9|504.8|508.9|504.8|507.31|503.21|426
1630243500000|2021-08-29 13:25:00|508.91|504.81|508.28|504.18|508.91|504.81|507.6|503.5|493
1630243800000|2021-08-29 13:30:00|508.27|504.17|508.24|504.14|508.35|504.25|507.6|503.5|465
1630244100000|2021-08-29 13:35:00|508.23|504.13|507.15|503.05|508.25|504.15|507.13|503.03|292
1630244400000|2021-08-29 13:40:00|507.14|503.04|507.65|503.55|507.91|503.81|506.86|502.76|319
1630244700000|2021-08-29 13:45:00|507.64|503.54|507.73|503.63|508|503.9|506.73|502.63|487
1630245000000|2021-08-29 13:50:00|507.74|503.64|507.96|503.86|508.22|504.12|507.6|503.5|327
1630245300000|2021-08-29 13:55:00|507.98|503.88|506.31|502.21|508.1|504|506.24|502.14|462
1630245600000|2021-08-29 14:00:00|506.3|502.2|508.09|503.99|508.12|504.02|505.97|501.87|402
1630245900000|2021-08-29 14:05:00|508.1|504|509.24|505.14|509.58|505.48|508.06|503.96|418
1630246200000|2021-08-29 14:10:00|509.25|505.15|507.67|503.57|509.27|505.17|507.09|502.99|321
1630246500000|2021-08-29 14:15:00|507.68|503.58|505.53|501.43|507.68|503.58|505.29|501.19|366
1630246800000|2021-08-29 14:20:00|505.5|501.4|505.56|501.46|505.56|501.46|504.07|499.97|540
1630247100000|2021-08-29 14:25:00|505.55|501.45|503.5|499.4|505.55|501.45|503.08|498.98|510
1630247400000|2021-08-29 14:30:00|503.51|499.41|503.97|499.87|504.11|500.01|503.02|498.92|530
1630247700000|2021-08-29 14:35:00|504|499.9|504.15|500.05|504.15|500.05|503.38|499.28|445
1630248000000|2021-08-29 14:40:00|504.25|500.15|506.07|501.97|506.15|502.05|503.56|499.46|518
1630248300000|2021-08-29 14:45:00|506.04|501.94|504.05|499.95|506.07|501.97|503.62|499.52|532
1630248600000|2021-08-29 14:50:00|504.08|499.98|503.11|499.01|504.47|500.37|502.71|498.61|558
1630248900000|2021-08-29 14:55:00|503.12|499.02|500.13|496.03|503.35|499.25|499.67|495.57|668
1630249200000|2021-08-29 15:00:00|500.12|496.02|502.2|498.1|502.61|498.51|499.53|495.43|709
1630249500000|2021-08-29 15:05:00|502.19|498.09|500.91|496.81|502.58|498.48|500.9|496.8|613
1630249800000|2021-08-29 15:10:00|500.93|496.83|502.57|498.47|502.66|498.56|500.91|496.81|576
1630250100000|2021-08-29 15:15:00|502.61|498.51|504.36|500.26|504.37|500.27|502.2|498.1|444
1630250400000|2021-08-29 15:20:00|504.35|500.25|503.36|499.26|504.38|500.28|502.86|498.76|444
1630250700000|2021-08-29 15:25:00|503.37|499.27|503.77|499.67|503.8|499.7|502.52|498.42|384
1630251000000|2021-08-29 15:30:00|503.76|499.66|504.69|500.59|505.27|501.17|503.12|499.02|433
1630251300000|2021-08-29 15:35:00|504.67|500.57|504.73|500.63|505.35|501.25|503.86|499.76|547
1630251600000|2021-08-29 15:40:00|504.74|500.64|504.98|500.88|505.16|501.06|504.19|500.09|410
1630251900000|2021-08-29 15:45:00|504.96|500.86|504.39|500.29|505.03|500.93|504.35|500.25|369
1630252200000|2021-08-29 15:50:00|504.4|500.3|504.48|500.38|504.78|500.68|504.3|500.2|376
1630252500000|2021-08-29 15:55:00|504.49|500.39|505.13|501.03|505.13|501.03|504.45|500.35|377
1630252800000|2021-08-29 16:00:00|505.14|501.04|505.71|501.61|506.7|502.6|504.97|500.87|559
1630253100000|2021-08-29 16:05:00|505.72|501.62|504.54|500.44|506.15|502.05|504.54|500.44|418
1630253400000|2021-08-29 16:10:00|504.55|500.45|504.71|500.61|505.69|501.59|504.53|500.43|486
1630253700000|2021-08-29 16:15:00|504.63|500.53|503.43|499.33|504.72|500.62|503.23|499.13|343
1630254000000|2021-08-29 16:20:00|503.42|499.32|502.24|498.14|503.74|499.64|502.12|498.02|478
1630254300000|2021-08-29 16:25:00|502.25|498.15|504.01|499.91|504.48|500.38|502.08|497.98|553
1630254600000|2021-08-29 16:30:00|503.99|499.89|502.98|498.88|504.08|499.98|502.01|497.91|463
1630254900000|2021-08-29 16:35:00|502.97|498.87|504.81|500.71|504.84|500.74|502.39|498.29|535
1630255200000|2021-08-29 16:40:00|504.72|500.62|506.09|501.99|506.37|502.27|504.42|500.32|512
1630255500000|2021-08-29 16:45:00|506.01|501.91|507.65|503.55|507.7|503.6|505.97|501.87|583
1630255800000|2021-08-29 16:50:00|507.64|503.54|507.01|502.91|507.64|503.54|506.49|502.39|472
1630256100000|2021-08-29 16:55:00|507|502.9|506.6|502.5|507|502.9|506.09|501.99|471
1630256400000|2021-08-29 17:00:00|506.59|502.49|506.32|502.22|507.13|503.03|505.74|501.64|377
1630256700000|2021-08-29 17:05:00|506.31|502.21|505.04|500.94|506.34|502.24|504.96|500.86|407
1630257000000|2021-08-29 17:10:00|505.03|500.93|504.16|500.06|505.03|500.93|504.16|500.06|354
1630257300000|2021-08-29 17:15:00|504.17|500.07|504.83|500.73|504.91|500.81|503.82|499.72|367
1630257600000|2021-08-29 17:20:00|504.81|500.71|505.75|501.65|506.72|502.62|504.79|500.69|488
1630257900000|2021-08-29 17:25:00|505.8|501.7|506.08|501.98|506.22|502.12|505.44|501.34|409
1630258200000|2021-08-29 17:30:00|506.09|501.99|506.97|502.87|507.06|502.96|505.93|501.83|387
1630258500000|2021-08-29 17:35:00|506.98|502.88|507.77|503.67|507.78|503.68|506.97|502.87|362
1630258800000|2021-08-29 17:40:00|507.76|503.66|507.02|502.92|507.78|503.68|507.01|502.91|324
1630259100000|2021-08-29 17:45:00|507.05|502.95|506.77|502.67|507.17|503.07|506.5|502.4|308
1630259400000|2021-08-29 17:50:00|506.79|502.69|507.24|503.14|507.26|503.16|506.48|502.38|267
1630259700000|2021-08-29 17:55:00|507.19|503.09|507.06|502.96|507.26|503.16|506.52|502.42|335
1630260000000|2021-08-29 18:00:00|507.05|502.95|506.42|502.32|507.1|503|506.18|502.08|368
1630260300000|2021-08-29 18:05:00|506.41|502.31|506.43|502.33|506.94|502.84|506.36|502.26|237
1630260600000|2021-08-29 18:10:00|506.41|502.31|506.37|502.27|506.57|502.47|505.84|501.74|250
1630260900000|2021-08-29 18:15:00|506.35|502.25|507.64|503.54|507.71|503.61|505.87|501.77|391
1630261200000|2021-08-29 18:20:00|507.63|503.53|507.88|503.78|508.06|503.96|507.25|503.15|367
1630261500000|2021-08-29 18:25:00|507.9|503.8|508.02|503.92|508.24|504.14|507.45|503.35|412
1630261800000|2021-08-29 18:30:00|508.03|503.93|506.92|502.82|508.03|503.93|506.77|502.67|412
1630262100000|2021-08-29 18:35:00|506.93|502.83|506.77|502.67|507.15|503.05|506.52|502.42|249
1630262400000|2021-08-29 18:40:00|506.76|502.66|506.43|502.33|507.04|502.94|506.27|502.17|233
1630262700000|2021-08-29 18:45:00|506.42|502.32|507.22|503.12|507.22|503.12|506.4|502.3|215
1630263000000|2021-08-29 18:50:00|507.25|503.15|506.81|502.71|507.49|503.39|506.77|502.67|192
1630263300000|2021-08-29 18:55:00|506.82|502.72|507.55|503.45|507.94|503.84|506.82|502.72|346
1630263600000|2021-08-29 19:00:00|507.63|503.53|508.43|504.33|508.48|504.38|507.63|503.53|398
1630263900000|2021-08-29 19:05:00|508.44|504.34|509.33|505.23|509.61|505.51|508.43|504.33|387
1630264200000|2021-08-29 19:10:00|509.34|505.24|509.43|505.33|509.78|505.68|509.02|504.92|415
1630264500000|2021-08-29 19:15:00|509.45|505.35|510.33|506.23|510.76|506.66|509.23|505.13|438
1630264800000|2021-08-29 19:20:00|510.32|506.22|510.84|506.74|510.87|506.77|509.98|505.88|372
1630265100000|2021-08-29 19:25:00|510.85|506.75|510.5|506.4|510.9|506.8|509.9|505.8|331
1630265400000|2021-08-29 19:30:00|510.49|506.39|509.51|505.41|510.49|506.39|509.25|505.15|334
1630265700000|2021-08-29 19:35:00|509.5|505.4|509.72|505.62|510.07|505.97|509.34|505.24|337
1630266000000|2021-08-29 19:40:00|509.71|505.61|509.65|505.55|509.76|505.66|509.22|505.12|216
1630266300000|2021-08-29 19:45:00|509.63|505.53|509.21|505.11|509.63|505.53|508.69|504.59|317
1630266600000|2021-08-29 19:50:00|509.23|505.13|509.98|505.88|510.09|505.99|509.15|505.05|264
1630266900000|2021-08-29 19:55:00|510|505.9|510.23|506.13|510.55|506.45|509.69|505.59|260
1630267200000|2021-08-29 20:00:00|510.25|506.15|510.43|506.33|510.62|506.52|509.98|505.88|314
1630267500000|2021-08-29 20:05:00|510.44|506.34|509.47|505.37|510.44|506.34|509.3|505.2|311
1630267800000|2021-08-29 20:10:00|509.48|505.38|509.52|505.42|510.12|506.02|509.39|505.29|245
1630268100000|2021-08-29 20:15:00|509.55|505.45|510.59|506.49|511.12|507.02|509.55|505.45|436
1630268400000|2021-08-29 20:20:00|510.62|506.52|510.84|506.74|510.9|506.8|510.38|506.28|289
1630268700000|2021-08-29 20:25:00|510.83|506.73|511.2|507.1|511.36|507.26|510.59|506.49|315
1630269000000|2021-08-29 20:30:00|511.22|507.12|511.21|507.11|511.97|507.87|510.01|505.91|407
1630269300000|2021-08-29 20:35:00|511.18|507.08|510.5|506.4|511.19|507.09|510.33|506.23|187
1630269600000|2021-08-29 20:40:00|510.47|506.37|511.06|506.96|511.36|507.26|509.7|505.6|411
1630269900000|2021-08-29 20:45:00|511.07|506.97|510.93|506.83|511.88|507.78|510.64|506.54|361
1630270200000|2021-08-29 20:50:00|510.9|506.8|510.61|506.51|510.92|506.82|510.15|506.05|216
1630270500000|2021-08-29 20:55:00|510.62|506.52|510.64|506.54|511.15|507.05|510.25|506.15|225
1630270800000|2021-08-29 21:00:00|510.63|506.53|510.94|506.84|510.99|506.89|510.63|506.53|227
1630271100000|2021-08-29 21:05:00|510.93|506.83|511.19|507.09|511.32|507.22|510.77|506.67|199
1630271400000|2021-08-29 21:10:00|511.18|507.08|510.16|506.06|511.24|507.14|510.16|506.06|226
1630271700000|2021-08-29 21:15:00|510.1|506|509.41|505.31|510.22|506.12|509.39|505.29|231
1630272000000|2021-08-29 21:20:00|509.42|505.32|509.53|505.43|509.74|505.64|509.42|505.32|198
1630272300000|2021-08-29 21:25:00|509.54|505.44|510.34|506.24|510.35|506.25|509.53|505.43|198
1630272600000|2021-08-29 21:30:00|510.32|506.22|510.22|506.12|510.34|506.24|510.17|506.07|128
1630272900000|2021-08-29 21:35:00|510.25|506.15|510.22|506.12|510.27|506.17|510.12|506.02|87
1630273200000|2021-08-29 21:40:00|510.16|506.06|508.68|504.58|510.26|506.16|508.68|504.58|165
1630273500000|2021-08-29 21:45:00|508.65|504.55|507.13|503.03|508.65|504.55|505.53|501.43|673
1630273800000|2021-08-29 21:50:00|507.16|503.06|507.93|503.83|508.43|504.33|506.85|502.75|400
1630274100000|2021-08-29 21:55:00|507.89|503.79|509.22|505.12|509.23|505.13|507.89|503.79|257
1630274400000|2021-08-29 22:00:00|509.21|505.11|509.15|505.05|509.76|505.66|508.54|504.44|414
1630274700000|2021-08-29 22:05:00|509.2|505.1|510.21|506.11|510.36|506.26|509.2|505.1|372
1630275000000|2021-08-29 22:10:00|510.3|506.2|511.11|507.01|511.46|507.36|510.26|506.16|357
1630275300000|2021-08-29 22:15:00|511|506.9|512.19|508.09|512.52|508.42|511|506.9|359
1630275600000|2021-08-29 22:20:00|512.18|508.08|513.42|509.32|513.43|509.33|512.17|508.07|307
1630275900000|2021-08-29 22:25:00|513.5|509.4|515.13|511.03|515.35|511.25|513.43|509.33|428
1630276200000|2021-08-29 22:30:00|515.15|511.05|515.47|511.37|516.42|512.32|515.1|511|447
1630276500000|2021-08-29 22:35:00|515.4|511.3|514.45|510.35|515.85|511.75|514.35|510.25|277
1630276800000|2021-08-29 22:40:00|514.48|510.38|514.15|510.05|515.18|511.08|513.85|509.75|435
1630277100000|2021-08-29 22:45:00|514.13|510.03|513.26|509.16|514.51|510.41|512.6|508.5|391
1630277400000|2021-08-29 22:50:00|513.27|509.17|512.4|508.3|513.58|509.48|512.05|507.95|353
1630277700000|2021-08-29 22:55:00|512.35|508.25|512.65|508.55|512.97|508.87|511.85|507.75|262
1630278000000|2021-08-29 23:00:00|512.69|508.59|515.75|511.65|517.25|513.15|512.65|508.55|510
1630278300000|2021-08-29 23:05:00|515.7|511.6|513.45|509.35|516.25|512.15|513.45|509.35|320
1630278600000|2021-08-29 23:10:00|513.4|509.3|513.74|509.64|513.97|509.87|512.15|508.05|325
1630278900000|2021-08-29 23:15:00|513.72|509.62|513.16|509.06|514.19|510.09|513|508.9|263
1630279200000|2021-08-29 23:20:00|513.1|509|511.35|507.25|513.17|509.07|511.3|507.2|170
1630279500000|2021-08-29 23:25:00|511.4|507.3|510.59|506.49|511.8|507.7|510.32|506.22|273
1630279800000|2021-08-29 23:30:00|510.66|506.56|509.9|505.8|510.66|506.56|509.5|505.4|296
1630280100000|2021-08-29 23:35:00|509.85|505.75|509.26|505.16|510|505.9|509.1|505|225
1630280400000|2021-08-29 23:40:00|509.22|505.12|509.35|505.25|510.16|506.06|509|504.9|261
1630280700000|2021-08-29 23:45:00|509.3|505.2|510.09|505.99|510.19|506.09|509.05|504.95|309
1630281000000|2021-08-29 23:50:00|510.07|505.97|508.95|504.85|510.15|506.05|508.3|504.2|259
1630281300000|2021-08-29 23:55:00|508.96|504.86|508.22|504.12|508.99|504.89|507.7|503.6|298
1630281600000|2021-08-30 00:00:00|508.32|504.22|507.96|503.86|508.66|504.56|506.32|502.22|465
1630281900000|2021-08-30 00:05:00|507.99|503.89|509.62|505.52|509.88|505.78|507.97|503.87|408
1630282200000|2021-08-30 00:10:00|509.59|505.49|508.7|504.6|510.1|506|508.7|504.6|354
1630282500000|2021-08-30 00:15:00|508.6|504.5|506.26|502.16|508.6|504.5|506.1|502|286
1630282800000|2021-08-30 00:20:00|506.15|502.05|505.4|501.3|506.55|502.45|505.3|501.2|275
1630283100000|2021-08-30 00:25:00|505.35|501.25|504.71|500.61|505.82|501.72|504.58|500.48|302
1630283400000|2021-08-30 00:30:00|504.65|500.55|505.36|501.26|505.6|501.5|504|499.9|260
1630283700000|2021-08-30 00:35:00|505.38|501.28|504.68|500.58|505.38|501.28|503.75|499.65|411
1630284000000|2021-08-30 00:40:00|504.71|500.61|504.25|500.15|505.6|501.5|504.25|500.15|350
1630284300000|2021-08-30 00:45:00|504.3|500.2|502.07|497.97|504.96|500.86|501.66|497.56|439
1630284600000|2021-08-30 00:50:00|502.1|498|501.56|497.46|502.59|498.49|501.34|497.24|518
1630284900000|2021-08-30 00:55:00|501.57|497.47|501.64|497.54|502.55|498.45|500.8|496.7|304
1630285200000|2021-08-30 01:00:00|501.59|497.49|502.05|497.95|502.72|498.62|501|496.9|346
1630285500000|2021-08-30 01:05:00|502|497.9|502.86|498.76|503.13|499.03|502|497.9|294
1630285800000|2021-08-30 01:10:00|502.84|498.74|502.42|498.32|502.87|498.77|502.05|497.95|299
1630286100000|2021-08-30 01:15:00|502.39|498.29|502.76|498.66|504.14|500.04|502.37|498.27|379
1630286400000|2021-08-30 01:20:00|502.79|498.69|504.61|500.51|504.64|500.54|502.42|498.32|369
1630286700000|2021-08-30 01:25:00|504.59|500.49|504.8|500.7|504.8|500.7|503.31|499.21|353
1630287000000|2021-08-30 01:30:00|504.81|500.71|505.46|501.36|505.46|501.36|504.62|500.52|475
1630287300000|2021-08-30 01:35:00|505.49|501.39|503.95|499.85|505.68|501.58|503.3|499.2|376
1630287600000|2021-08-30 01:40:00|503.9|499.8|503.89|499.79|503.95|499.85|503.05|498.95|226
1630287900000|2021-08-30 01:45:00|503.91|499.81|502.1|498|503.96|499.86|502.03|497.93|269
1630288200000|2021-08-30 01:50:00|502.15|498.05|501.21|497.11|502.45|498.35|500.85|496.75|256
1630288500000|2021-08-30 01:55:00|501.22|497.12|501.15|497.05|502.23|498.13|501.13|497.03|342
1630288800000|2021-08-30 02:00:00|501.11|497.01|501.22|497.12|502.27|498.17|500.48|496.38|402
1630289100000|2021-08-30 02:05:00|501.25|497.15|502.25|498.15|502.43|498.33|501.25|497.15|291
1630289400000|2021-08-30 02:10:00|502.24|498.14|502.01|497.91|502.76|498.66|501.26|497.16|269
1630289700000|2021-08-30 02:15:00|502.02|497.92|502.89|498.79|503.8|499.7|502.02|497.92|279
1630290000000|2021-08-30 02:20:00|502.87|498.77|502.58|498.48|502.89|498.79|501.76|497.66|209
1630290300000|2021-08-30 02:25:00|502.59|498.49|504.14|500.04|504.27|500.17|502.09|497.99|285
1630290600000|2021-08-30 02:30:00|504.15|500.05|503.42|499.32|504.22|500.12|502.8|498.7|269
1630290900000|2021-08-30 02:35:00|503.36|499.26|503.35|499.25|503.45|499.35|502.39|498.29|224
1630291200000|2021-08-30 02:40:00|503.38|499.28|503.65|499.55|503.65|499.55|502.97|498.87|267
1630291500000|2021-08-30 02:45:00|503.8|499.7|502.1|498|503.82|499.72|501.55|497.45|219
1630291800000|2021-08-30 02:50:00|502.15|498.05|501.1|497|502.85|498.75|500.97|496.87|291
1630292100000|2021-08-30 02:55:00|501.05|496.95|501.5|497.4|502.02|497.92|501.02|496.92|221
1630292400000|2021-08-30 03:00:00|501.45|497.35|501.1|497|501.85|497.75|500.56|496.46|383
1630292700000|2021-08-30 03:05:00|501.16|497.06|502.35|498.25|502.35|498.25|500.94|496.84|318
1630293000000|2021-08-30 03:10:00|502.38|498.28|500.4|496.3|502.39|498.29|500.05|495.95|359
1630293300000|2021-08-30 03:15:00|500.35|496.25|498.13|494.03|500.6|496.5|496.7|492.6|473
1630293600000|2021-08-30 03:20:00|498.15|494.05|497.54|493.44|498.23|494.13|495.76|491.66|636
1630293900000|2021-08-30 03:25:00|497.53|493.43|496.46|492.36|497.73|493.63|495.95|491.85|535
1630294200000|2021-08-30 03:30:00|496.52|492.42|496.92|492.82|497.43|493.33|495.4|491.3|548
1630294500000|2021-08-30 03:35:00|496.93|492.83|497.57|493.47|498.13|494.03|496.55|492.45|460
1630294800000|2021-08-30 03:40:00|497.55|493.45|496.35|492.25|497.57|493.47|495.9|491.8|552
1630295100000|2021-08-30 03:45:00|496.3|492.2|494.7|490.6|496.46|492.36|494|489.9|531
1630295400000|2021-08-30 03:50:00|494.71|490.61|495.11|491.01|495.81|491.71|493.64|489.54|552
1630295700000|2021-08-30 03:55:00|495.2|491.1|495.02|490.92|496.31|492.21|494.33|490.23|416
1630296000000|2021-08-30 04:00:00|495.03|490.93|494.3|490.2|495.03|490.93|493.4|489.3|459
1630296300000|2021-08-30 04:05:00|494.47|490.37|497.19|493.09|497.23|493.13|494.3|490.2|562
1630296600000|2021-08-30 04:10:00|497.18|493.08|496.33|492.23|497.73|493.63|496.25|492.15|511
1630296900000|2021-08-30 04:15:00|496.34|492.24|496.4|492.3|496.82|492.72|495.14|491.04|542
1630297200000|2021-08-30 04:20:00|496.2|492.1|494.7|490.6|496.4|492.3|494.05|489.95|378
1630297500000|2021-08-30 04:25:00|494.67|490.57|494.3|490.2|494.68|490.58|493.73|489.63|366
1630297800000|2021-08-30 04:30:00|494.29|490.19|493.48|489.38|494.29|490.19|493|488.9|440
1630298100000|2021-08-30 04:35:00|493.5|489.4|494.4|490.3|494.72|490.62|493.2|489.1|444
1630298400000|2021-08-30 04:40:00|494.65|490.55|493.52|489.42|494.65|490.55|493.44|489.34|227
1630298700000|2021-08-30 04:45:00|493.6|489.5|495.76|491.66|496.06|491.96|492.99|488.89|606
1630299000000|2021-08-30 04:50:00|495.82|491.72|494.88|490.78|495.99|491.89|493.7|489.6|508
1630299300000|2021-08-30 04:55:00|494.95|490.85|494.24|490.14|494.99|490.89|493.65|489.55|409
1630299600000|2021-08-30 05:00:00|494.22|490.12|494.4|490.3|494.4|490.3|492.37|488.27|488
1630299900000|2021-08-30 05:05:00|494.41|490.31|494.74|490.64|495.45|491.35|494.07|489.97|393
1630300200000|2021-08-30 05:10:00|494.69|490.59|495.97|491.87|496.19|492.09|494.19|490.09|500
1630300500000|2021-08-30 05:15:00|496.03|491.93|495.83|491.73|496.25|492.15|495.27|491.17|498
1630300800000|2021-08-30 05:20:00|495.85|491.75|495.91|491.81|496.5|492.4|495.58|491.48|278
1630301100000|2021-08-30 05:25:00|495.86|491.76|494.86|490.76|495.87|491.77|494.5|490.4|295
1630301400000|2021-08-30 05:30:00|494.67|490.57|495.38|491.28|495.38|491.28|494.43|490.33|268
1630301700000|2021-08-30 05:35:00|495.4|491.3|496.1|492|496.31|492.21|494.65|490.55|256
1630302000000|2021-08-30 05:40:00|496.2|492.1|495.65|491.55|496.35|492.25|495.2|491.1|373
1630302300000|2021-08-30 05:45:00|495.7|491.6|495.28|491.18|496.28|492.18|495.15|491.05|331
1630302600000|2021-08-30 05:50:00|495.31|491.21|495.65|491.55|496.05|491.95|495.15|491.05|233
1630302900000|2021-08-30 05:55:00|495.64|491.54|496.28|492.18|496.35|492.25|495.25|491.15|303
1630303200000|2021-08-30 06:00:00|496.16|492.06|494.16|490.06|496.3|492.2|494.1|490|238
1630303500000|2021-08-30 06:05:00|494.17|490.07|495.1|491|495.5|491.4|494.15|490.05|443
1630303800000|2021-08-30 06:10:00|495.13|491.03|494.54|490.44|495.72|491.62|494.25|490.15|366
1630304100000|2021-08-30 06:15:00|494.53|490.43|495.73|491.63|495.8|491.7|493.72|489.62|326
1630304400000|2021-08-30 06:20:00|495.72|491.62|494.83|490.73|495.87|491.77|494.7|490.6|352
1630304700000|2021-08-30 06:25:00|494.84|490.74|493.75|489.65|495.29|491.19|493.75|489.65|363
1630305000000|2021-08-30 06:30:00|493.7|489.6|492.98|488.88|494.06|489.96|492.87|488.77|311
1630305300000|2021-08-30 06:35:00|492.94|488.84|497.65|493.55|497.65|493.55|491.9|487.8|640
1630305600000|2021-08-30 06:40:00|497.55|493.45|494.04|489.94|497.55|493.45|494|489.9|563
1630305900000|2021-08-30 06:45:00|494.07|489.97|496.85|492.75|496.85|492.75|493.35|489.25|506
1630306200000|2021-08-30 06:50:00|496.8|492.7|496.42|492.32|496.95|492.85|495.83|491.73|449
1630306500000|2021-08-30 06:55:00|496.41|492.31|494.85|490.75|496.52|492.42|494.85|490.75|317
1630306800000|2021-08-30 07:00:00|494.95|490.85|494.05|489.95|494.95|490.85|494|489.9|214
1630307100000|2021-08-30 07:05:00|494|489.9|493.62|489.52|494.7|490.6|493.4|489.3|368
1630307400000|2021-08-30 07:10:00|493.59|489.49|494.15|490.05|494.55|490.45|493.37|489.27|504
1630307700000|2021-08-30 07:15:00|494.2|490.1|494.6|490.5|495.25|491.15|492.97|488.87|447
1630308000000|2021-08-30 07:20:00|494.55|490.45|495.75|491.65|496.5|492.4|494.28|490.18|446
1630308300000|2021-08-30 07:25:00|495.85|491.75|496.4|492.3|496.8|492.7|495.25|491.15|407
1630308600000|2021-08-30 07:30:00|496.35|492.25|496.07|491.97|496.46|492.36|495.55|491.45|284
1630308900000|2021-08-30 07:35:00|496.06|491.96|495.81|491.71|496.1|492|495.15|491.05|161
1630309200000|2021-08-30 07:40:00|495.85|491.75|495.02|490.92|496.56|492.46|494.7|490.6|296
1630309500000|2021-08-30 07:45:00|495.05|490.95|496.49|492.39|496.67|492.57|494.7|490.6|324
1630309800000|2021-08-30 07:50:00|496.85|492.75|496.77|492.67|497.09|492.99|495.93|491.83|355
1630310100000|2021-08-30 07:55:00|496.74|492.64|496.31|492.21|496.81|492.71|495.4|491.3|392
1630310400000|2021-08-30 08:00:00|496.29|492.19|495.74|491.64|496.95|492.85|495.5|491.4|391
1630310700000|2021-08-30 08:05:00|495.76|491.66|495.65|491.55|495.84|491.74|495.35|491.25|192
1630311000000|2021-08-30 08:10:00|495.68|491.58|494.9|490.8|495.69|491.59|494.6|490.5|113
1630311300000|2021-08-30 08:15:00|494.5|490.4|495.15|491.05|495.23|491.13|494.35|490.25|164
1630311600000|2021-08-30 08:20:00|495.14|491.04|496.24|492.14|496.26|492.16|494.9|490.8|230
1630311900000|2021-08-30 08:25:00|496.25|492.15|496.65|492.55|496.95|492.85|496.07|491.97|378
1630312200000|2021-08-30 08:30:00|496.6|492.5|496.7|492.6|496.7|492.6|495.7|491.6|268
1630312500000|2021-08-30 08:35:00|496.66|492.56|497.4|493.3|497.5|493.4|496.57|492.47|326
1630312800000|2021-08-30 08:40:00|497.45|493.35|498.45|494.35|498.45|494.35|497.35|493.25|416
1630313100000|2021-08-30 08:45:00|498.3|494.2|499|494.9|499.35|495.25|498.3|494.2|316
1630313400000|2021-08-30 08:50:00|498.99|494.89|498.15|494.05|498.99|494.89|497.95|493.85|272
1630313700000|2021-08-30 08:55:00|498.16|494.06|497.59|493.49|498.16|494.06|497.23|493.13|234
1630314000000|2021-08-30 09:00:00|497.56|493.46|496.47|492.37|497.6|493.5|495.85|491.75|196
1630314300000|2021-08-30 09:05:00|496.45|492.35|495.91|491.81|496.52|492.42|495.5|491.4|339
1630314600000|2021-08-30 09:10:00|495.8|491.7|495.6|491.5|496.34|492.24|495.6|491.5|262
1630314900000|2021-08-30 09:15:00|495.65|491.55|497.2|493.1|497.85|493.75|495.6|491.5|302
1630315200000|2021-08-30 09:20:00|497.25|493.15|496.9|492.8|497.25|493.15|496.6|492.5|176
1630315500000|2021-08-30 09:25:00|496.95|492.85|496.65|492.55|497.01|492.91|496.1|492|249
1630315800000|2021-08-30 09:30:00|496.6|492.5|496.08|491.98|497.2|493.1|496|491.9|242
1630316100000|2021-08-30 09:35:00|496.11|492.01|496.52|492.42|496.95|492.85|495.85|491.75|226
1630316400000|2021-08-30 09:40:00|496.45|492.35|496|491.9|496.79|492.69|496|491.9|293
1630316700000|2021-08-30 09:45:00|496.05|491.95|495.65|491.55|496.36|492.26|495.65|491.55|194
1630317000000|2021-08-30 09:50:00|495.75|491.65|495.35|491.25|496.25|492.15|495.2|491.1|266
1630317300000|2021-08-30 09:55:00|495.3|491.2|495.39|491.29|496.02|491.92|495.3|491.2|198
1630317600000|2021-08-30 10:00:00|495.26|491.16|495.31|491.21|495.67|491.57|495.19|491.09|233
1630317900000|2021-08-30 10:05:00|495.26|491.16|495|490.9|495.58|491.48|494.68|490.58|156
1630318200000|2021-08-30 10:10:00|494.95|490.85|495.34|491.24|495.79|491.69|494.85|490.75|320
1630318500000|2021-08-30 10:15:00|495.35|491.25|495.66|491.56|495.91|491.81|494.95|490.85|208
1630318800000|2021-08-30 10:20:00|495.65|491.55|495.77|491.67|495.89|491.79|495.07|490.97|331
1630319100000|2021-08-30 10:25:00|495.76|491.66|495.24|491.14|495.76|491.66|495.1|491|184
1630319400000|2021-08-30 10:30:00|495.25|491.15|495.66|491.56|495.76|491.66|494.6|490.5|274
1630319700000|2021-08-30 10:35:00|495.67|491.57|495.8|491.7|495.86|491.76|495.25|491.15|265
1630320000000|2021-08-30 10:40:00|495.81|491.71|495.6|491.5|495.82|491.72|495.1|491|105
1630320300000|2021-08-30 10:45:00|495.72|491.62|496.8|492.7|496.8|492.7|495.55|491.45|276
1630320600000|2021-08-30 10:50:00|496.75|492.65|496.89|492.79|497.25|493.15|496.7|492.6|271
1630320900000|2021-08-30 10:55:00|496.92|492.82|496.8|492.7|496.96|492.86|496.6|492.5|162
1630321200000|2021-08-30 11:00:00|496.69|492.59|495.79|491.69|496.7|492.6|495.7|491.6|262
1630321500000|2021-08-30 11:05:00|495.83|491.73|495.4|491.3|496|491.9|495.3|491.2|303
1630321800000|2021-08-30 11:10:00|495.5|491.4|494.8|490.7|495.72|491.62|494.8|490.7|330
1630322100000|2021-08-30 11:15:00|494.75|490.65|495.15|491.05|495.27|491.17|494.65|490.55|280
1630322400000|2021-08-30 11:20:00|495.11|491.01|495.1|491|495.4|491.3|494.95|490.85|277
1630322700000|2021-08-30 11:25:00|495.05|490.95|493.17|489.07|495.05|490.95|492.97|488.87|132
1630323000000|2021-08-30 11:30:00|493.18|489.08|491.3|487.2|493.19|489.09|491.29|487.19|345
1630323300000|2021-08-30 11:35:00|491.32|487.22|491.62|487.52|492.22|488.12|491.3|487.2|467
1630323600000|2021-08-30 11:40:00|491.64|487.54|494.36|490.26|494.45|490.35|491.6|487.5|523
1630323900000|2021-08-30 11:45:00|494.45|490.35|493.4|489.3|494.95|490.85|493.4|489.3|362
1630324200000|2021-08-30 11:50:00|493.48|489.38|491.8|487.7|493.49|489.39|491.75|487.65|271
1630324500000|2021-08-30 11:55:00|491.85|487.75|493.1|489|493.49|489.39|491.35|487.25|348
1630324800000|2021-08-30 12:00:00|493.09|488.99|490.92|486.82|493.41|489.31|490.8|486.7|292
1630325100000|2021-08-30 12:05:00|490.93|486.83|489.39|485.29|491.33|487.23|488.7|484.6|417
1630325400000|2021-08-30 12:10:00|489.42|485.32|488.82|484.72|489.69|485.59|488.59|484.49|396
1630325700000|2021-08-30 12:15:00|488.9|484.8|488.3|484.2|489.62|485.52|486.91|482.81|479
1630326000000|2021-08-30 12:20:00|488.25|484.15|486.8|482.7|488.33|484.23|486.4|482.3|465
1630326300000|2021-08-30 12:25:00|486.78|482.68|485.83|481.73|487.53|483.43|485.07|480.97|535
1630326600000|2021-08-30 12:30:00|485.85|481.75|487.7|483.6|487.79|483.69|485.67|481.57|453
1630326900000|2021-08-30 12:35:00|487.72|483.62|485.85|481.75|487.9|483.8|485.65|481.55|411
1630327200000|2021-08-30 12:40:00|485.87|481.77|488.71|484.61|488.84|484.74|485.85|481.75|521
1630327500000|2021-08-30 12:45:00|488.62|484.52|488.25|484.15|489.72|485.62|487.69|483.59|533
1630327800000|2021-08-30 12:50:00|488.3|484.2|488.2|484.1|488.39|484.29|487.2|483.1|358
1630328100000|2021-08-30 12:55:00|488.15|484.05|486.35|482.25|488.2|484.1|486|481.9|346
1630328400000|2021-08-30 13:00:00|486.38|482.28|486.46|482.36|487.4|483.3|485.8|481.7|417
1630328700000|2021-08-30 13:05:00|486.5|482.4|484.85|480.75|486.5|482.4|484.7|480.6|331
1630329000000|2021-08-30 13:10:00|484.9|480.8|483.4|479.3|485.45|481.35|482.18|478.08|531
1630329300000|2021-08-30 13:15:00|483.3|479.2|486.7|482.6|486.87|482.77|482.75|478.65|561
1630329600000|2021-08-30 13:20:00|486.69|482.59|485.67|481.57|487.21|483.11|485.42|481.32|412
1630329900000|2021-08-30 13:25:00|485.68|481.58|484.38|480.28|485.92|481.82|483.99|479.89|377
1630330200000|2021-08-30 13:30:00|484.36|480.26|487.25|483.15|487.33|483.23|483.91|479.81|397
1630330500000|2021-08-30 13:35:00|487.32|483.22|487.75|483.65|488.4|484.3|486.96|482.86|398
1630330800000|2021-08-30 13:40:00|487.74|483.64|487.15|483.05|488.1|484|486.55|482.45|388
1630331100000|2021-08-30 13:45:00|487.2|483.1|487.9|483.8|488.01|483.91|486.73|482.63|419
1630331400000|2021-08-30 13:50:00|487.94|483.84|488.26|484.16|488.81|484.71|487.65|483.55|467
1630331700000|2021-08-30 13:55:00|488.25|484.15|489.9|485.8|489.9|485.8|487.8|483.7|367
1630332000000|2021-08-30 14:00:00|489.83|485.73|491.69|487.59|491.75|487.65|488.63|484.53|514
1630332300000|2021-08-30 14:05:00|491.65|487.55|490.25|486.15|491.72|487.62|490.2|486.1|258
1630332600000|2021-08-30 14:10:00|490.2|486.1|490.05|485.95|490.4|486.3|489.4|485.3|380
1630332900000|2021-08-30 14:15:00|490.04|485.94|489.81|485.71|490.05|485.95|489|484.9|268
1630333200000|2021-08-30 14:20:00|489.82|485.72|490.31|486.21|490.31|486.21|489.4|485.3|270
1630333500000|2021-08-30 14:25:00|490.27|486.17|490.16|486.06|490.33|486.23|489.85|485.75|230
1630333800000|2021-08-30 14:30:00|490.1|486|489.2|485.1|490.16|486.06|488.95|484.85|214
1630334100000|2021-08-30 14:35:00|489.26|485.16|489.72|485.62|489.9|485.8|488.4|484.3|366
1630334400000|2021-08-30 14:40:00|489.8|485.7|488.48|484.38|489.86|485.76|488.3|484.2|426
1630334700000|2021-08-30 14:45:00|488.49|484.39|488.1|484|489.08|484.98|488.05|483.95|281
1630335000000|2021-08-30 14:50:00|488.05|483.95|487.1|483|488.26|484.16|487|482.9|189
1630335300000|2021-08-30 14:55:00|487.2|483.1|487.5|483.4|488.13|484.03|487|482.9|341
1630335600000|2021-08-30 15:00:00|487.51|483.41|488.44|484.34|489.18|485.08|487.1|483|314
1630335900000|2021-08-30 15:05:00|488.45|484.35|489.35|485.25|489.82|485.72|488.45|484.35|337
1630336200000|2021-08-30 15:10:00|489.36|485.26|489.5|485.4|489.83|485.73|488.85|484.75|333
1630336500000|2021-08-30 15:15:00|489.45|485.35|489.7|485.6|490.17|486.07|488.91|484.81|232
1630336800000|2021-08-30 15:20:00|489.8|485.7|488.66|484.56|489.8|485.7|488.64|484.54|301
1630337100000|2021-08-30 15:25:00|488.7|484.6|489.7|485.6|490|485.9|488.65|484.55|295
1630337400000|2021-08-30 15:30:00|489.71|485.61|491.9|487.8|492.13|488.03|489.71|485.61|429
1630337700000|2021-08-30 15:35:00|491.95|487.85|492.84|488.74|493.25|489.15|491.45|487.35|541
1630338000000|2021-08-30 15:40:00|492.82|488.72|491.75|487.65|493.05|488.95|491.65|487.55|165
1630338300000|2021-08-30 15:45:00|491.8|487.7|492.4|488.3|492.9|488.8|491.8|487.7|227
1630338600000|2021-08-30 15:50:00|492.35|488.25|493.19|489.09|493.36|489.26|492.3|488.2|363
1630338900000|2021-08-30 15:55:00|493.21|489.11|493.3|489.2|493.39|489.29|492.98|488.88|241
1630339200000|2021-08-30 16:00:00|493.31|489.21|492.46|488.36|493.5|489.4|492|487.9|406
1630339500000|2021-08-30 16:05:00|492.45|488.35|492.79|488.69|492.98|488.88|492.2|488.1|301
1630339800000|2021-08-30 16:10:00|492.8|488.7|493.43|489.33|493.59|489.49|492.7|488.6|404
1630340100000|2021-08-30 16:15:00|493.35|489.25|492.75|488.65|494.18|490.08|492.75|488.65|377
1630340400000|2021-08-30 16:20:00|492.7|488.6|493.17|489.07|493.2|489.1|492.45|488.35|246
1630340700000|2021-08-30 16:25:00|493.15|489.05|493.46|489.36|493.5|489.4|492.45|488.35|310
1630341000000|2021-08-30 16:30:00|493.42|489.32|493.82|489.72|494.15|490.05|492.95|488.85|353
1630341300000|2021-08-30 16:35:00|493.8|489.7|494.25|490.15|494.4|490.3|493.44|489.34|511
1630341600000|2021-08-30 16:40:00|494.18|490.08|495.1|491|495.1|491|494.04|489.94|386
1630341900000|2021-08-30 16:45:00|494.97|490.87|495.29|491.19|495.53|491.43|494.65|490.55|353
1630342200000|2021-08-30 16:50:00|495.3|491.2|495.7|491.6|495.7|491.6|495|490.9|461
1630342500000|2021-08-30 16:55:00|495.8|491.7|495.98|491.88|496.1|492|495.5|491.4|374
1630342800000|2021-08-30 17:00:00|496.01|491.91|496|491.9|496.4|492.3|495.6|491.5|415
1630343100000|2021-08-30 17:05:00|496.05|491.95|496.45|492.35|497.14|493.04|495.95|491.85|401
1630343400000|2021-08-30 17:10:00|496.5|492.4|496.5|492.4|496.68|492.58|495.98|491.88|102
1630343700000|2021-08-30 17:15:00|496.51|492.41|497.58|493.48|497.7|493.6|496.51|492.41|417
1630344000000|2021-08-30 17:20:00|497.59|493.49|497.11|493.01|497.73|493.63|496.9|492.8|152
1630344300000|2021-08-30 17:25:00|497.05|492.95|497|492.9|497.46|493.36|496.8|492.7|184
1630344600000|2021-08-30 17:30:00|496.9|492.8|497.38|493.28|497.8|493.7|496.86|492.76|240
1630344900000|2021-08-30 17:35:00|497.39|493.29|497.27|493.17|497.85|493.75|497.2|493.1|268
1630345200000|2021-08-30 17:40:00|497.2|493.1|497.55|493.45|497.78|493.68|497.06|492.96|218
1630345500000|2021-08-30 17:45:00|497.64|493.54|497.63|493.53|498|493.9|497.1|493|368
1630345800000|2021-08-30 17:50:00|497.66|493.56|498.7|494.6|498.72|494.62|497.62|493.52|273
1630346100000|2021-08-30 17:55:00|498.65|494.55|499.05|494.95|499.55|495.45|498.55|494.45|364
1630346400000|2021-08-30 18:00:00|499.06|494.96|499.55|495.45|500.43|496.33|499|494.9|438
1630346700000|2021-08-30 18:05:00|499.47|495.37|498.67|494.57|499.51|495.41|498.65|494.55|307
1630347000000|2021-08-30 18:10:00|498.65|494.55|498.25|494.15|498.76|494.66|497.55|493.45|315
1630347300000|2021-08-30 18:15:00|498.24|494.14|497.59|493.49|498.79|494.69|497.57|493.47|310
1630347600000|2021-08-30 18:20:00|497.58|493.48|497.45|493.35|497.95|493.85|496.87|492.77|414
1630347900000|2021-08-30 18:25:00|497.47|493.37|498.15|494.05|498.29|494.19|497.35|493.25|367
1630348200000|2021-08-30 18:30:00|498.18|494.08|498.2|494.1|498.96|494.86|498.1|494|289
1630348500000|2021-08-30 18:35:00|498.25|494.15|499.01|494.91|499.11|495.01|498.2|494.1|333
1630348800000|2021-08-30 18:40:00|498.86|494.76|499.03|494.93|499.6|495.5|498.7|494.6|357
1630349100000|2021-08-30 18:45:00|499.05|494.95|500.12|496.02|500.74|496.64|498.95|494.85|481
1630349400000|2021-08-30 18:50:00|500.13|496.03|500.5|496.4|500.51|496.41|499.95|495.85|508
1630349700000|2021-08-30 18:55:00|500.55|496.45|500.5|496.4|500.72|496.62|500.29|496.19|478
1630350000000|2021-08-30 19:00:00|500.49|496.39|501.6|497.5|501.79|497.69|500.45|496.35|389
1630350300000|2021-08-30 19:05:00|501.59|497.49|502.6|498.5|503.41|499.31|500.7|496.6|559
1630350600000|2021-08-30 19:10:00|502.55|498.45|503.27|499.17|503.7|499.6|502.55|498.45|391
1630350900000|2021-08-30 19:15:00|503.39|499.29|502.05|497.95|503.45|499.35|501.25|497.15|511
1630351200000|2021-08-30 19:20:00|502.01|497.91|502.04|497.94|502.73|498.63|501.9|497.8|368
1630351500000|2021-08-30 19:25:00|501.95|497.85|501.87|497.77|502.29|498.19|501.54|497.44|278
1630351800000|2021-08-30 19:30:00|501.88|497.78|502.89|498.79|503.05|498.95|501.88|497.78|284
1630352100000|2021-08-30 19:35:00|503.08|498.98|504.04|499.94|504.12|500.02|502.2|498.1|372
1630352400000|2021-08-30 19:40:00|504.03|499.93|504.79|500.69|504.79|500.69|503.8|499.7|320
1630352700000|2021-08-30 19:45:00|504.8|500.7|504.7|500.6|504.9|500.8|504.2|500.1|201
1630353000000|2021-08-30 19:50:00|504.72|500.62|505.7|501.6|506|501.9|504.7|500.6|289
1630353300000|2021-08-30 19:55:00|505.8|501.7|503.55|499.45|505.9|501.8|503.1|499|409
1630353600000|2021-08-30 20:00:00|503.59|499.49|503.89|499.79|504.46|500.36|503.59|499.49|335
1630353900000|2021-08-30 20:05:00|503.86|499.76|504.46|500.36|504.55|500.45|503.08|498.98|304
1630354200000|2021-08-30 20:10:00|504.47|500.37|505.31|501.21|505.52|501.42|504.36|500.26|280
1630354500000|2021-08-30 20:15:00|505.3|501.2|505|500.9|505.95|501.85|505|500.9|401
1630354800000|2021-08-30 20:20:00|505.05|500.95|504.15|500.05|505.73|501.63|504.1|500|307
1630355100000|2021-08-30 20:25:00|504.2|500.1|504.33|500.23|504.85|500.75|504.13|500.03|392
1630355400000|2021-08-30 20:30:00|504.34|500.24|504.45|500.35|505.03|500.93|504.26|500.16|382
1630355700000|2021-08-30 20:35:00|504.5|500.4|505.01|500.91|505.12|501.02|504.48|500.38|334
1630356000000|2021-08-30 20:40:00|504.95|500.85|505|500.9|505.66|501.56|504.8|500.7|301
1630356300000|2021-08-30 20:45:00|505.01|500.91|504.31|500.21|505.21|501.11|504.3|500.2|263
1630356600000|2021-08-30 20:50:00|504.3|500.2|504.41|500.31|504.85|500.75|504.3|500.2|264
1630356900000|2021-08-30 20:55:00|504.44|500.34|504.35|500.25|504.91|500.81|504.32|500.22|336
1630357200000|2021-08-30 21:00:00|504.34|500.24|504.28|500.18|504.67|500.57|504.28|500.18|344
1630357500000|2021-08-30 21:05:00|504.3|500.2|502.02|497.92|504.44|500.34|501.48|497.38|424
1630357800000|2021-08-30 21:10:00|502.11|498.01|503.18|499.08|503.35|499.25|501.95|497.85|354
1630358100000|2021-08-30 21:15:00|503.19|499.09|502.75|498.65|504.7|500.6|502.75|498.65|313
1630358400000|2021-08-30 21:20:00|502.82|498.72|501.4|497.3|502.82|498.72|501.35|497.25|324
1630358700000|2021-08-30 21:25:00|501.47|497.37|501.31|497.21|501.9|497.8|500.66|496.56|447
1630359000000|2021-08-30 21:30:00|501.38|497.28|502.48|498.38|502.55|498.45|501.3|497.2|216
1630359300000|2021-08-30 21:35:00|502.5|498.4|503.62|499.52|503.64|499.54|502.43|498.33|202
1630359600000|2021-08-30 21:40:00|503.59|499.49|503.6|499.5|504.15|500.05|503.5|499.4|121
1630359900000|2021-08-30 21:45:00|503.59|499.49|503.4|499.3|504.35|500.25|503.4|499.3|277
1630360200000|2021-08-30 21:50:00|503.35|499.25|504.14|500.04|504.5|500.4|503.28|499.18|331
1630360500000|2021-08-30 21:55:00|504.13|500.03|504.01|499.91|504.25|500.15|503.7|499.6|210
1630360800000|2021-08-30 22:00:00|503.98|499.88|504.06|499.96|504.72|500.62|503.85|499.75|320
1630361100000|2021-08-30 22:05:00|504.04|499.94|502.22|498.12|504.04|499.94|502.2|498.1|367
1630361400000|2021-08-30 22:10:00|502.25|498.15|501.7|497.6|503.05|498.95|501.7|497.6|391
1630361700000|2021-08-30 22:15:00|501.75|497.65|501.65|497.55|502.95|498.85|501.65|497.55|311
1630362000000|2021-08-30 22:20:00|501.6|497.5|499.39|495.29|501.97|497.87|499.15|495.05|623
1630362300000|2021-08-30 22:25:00|499.3|495.2|498.36|494.26|499.54|495.44|498.08|493.98|415
1630362600000|2021-08-30 22:30:00|498.35|494.25|498.76|494.66|499.73|495.63|498.16|494.06|355
1630362900000|2021-08-30 22:35:00|498.73|494.63|499.04|494.94|500.1|496|498.4|494.3|560
1630363200000|2021-08-30 22:40:00|499.05|494.95|497.59|493.49|499.05|494.95|497.1|493|532
1630363500000|2021-08-30 22:45:00|497.6|493.5|499.07|494.97|499.1|495|497.2|493.1|460
1630363800000|2021-08-30 22:50:00|499.1|495|498.4|494.3|499.25|495.15|497.35|493.25|488
1630364100000|2021-08-30 22:55:00|498.35|494.25|497.1|493|498.35|494.25|496.3|492.2|551
1630364400000|2021-08-30 23:00:00|497.13|493.03|493.26|489.16|497.13|493.03|493.23|489.13|532
1630364700000|2021-08-30 23:05:00|493.22|489.12|491.2|487.1|494.06|489.96|490.54|486.44|614
1630365000000|2021-08-30 23:10:00|491.15|487.05|491.22|487.12|491.66|487.56|489.6|485.5|470
1630365300000|2021-08-30 23:15:00|491.1|487|489.6|485.5|491.3|487.2|489.4|485.3|369
1630365600000|2021-08-30 23:20:00|489.72|485.62|489.24|485.14|489.72|485.62|489.1|485|303
1630365900000|2021-08-30 23:25:00|489.23|485.13|489.44|485.34|489.44|485.34|487.75|483.65|462
1630366200000|2021-08-30 23:30:00|489.42|485.32|487.72|483.62|489.42|485.32|487.45|483.35|474
1630366500000|2021-08-30 23:35:00|487.77|483.67|490.05|485.95|490.05|485.95|486.27|482.17|609
1630366800000|2021-08-30 23:40:00|490.1|486|486.1|482|490.1|486|486.1|482|459
1630367100000|2021-08-30 23:45:00|486.18|482.08|484.39|480.29|486.27|482.17|482.9|478.8|672
1630367400000|2021-08-30 23:50:00|484.32|480.22|483.66|479.56|485.8|481.7|483.29|479.19|535
1630367700000|2021-08-30 23:55:00|483.68|479.58|484|479.9|484|479.9|482.4|478.3|538
1630368000000|2021-08-31 00:00:00|484.06|479.96|485.55|481.45|485.55|481.45|482.25|478.15|680
1630368300000|2021-08-31 00:05:00|485.5|481.4|486.45|482.35|486.7|482.6|484.9|480.8|476
1630368600000|2021-08-31 00:10:00|486.5|482.4|486.75|482.65|487|482.9|485.4|481.3|416
1630368900000|2021-08-31 00:15:00|486.74|482.64|484|479.9|486.79|482.69|483.65|479.55|483
1630369200000|2021-08-31 00:20:00|483.95|479.85|482.4|478.3|483.95|479.85|481.9|477.8|554
1630369500000|2021-08-31 00:25:00|482.35|478.25|479.25|475.15|482.67|478.57|479.2|475.1|573
1630369800000|2021-08-31 00:30:00|479.32|475.22|480.26|476.16|480.76|476.66|477.9|473.8|611
1630370100000|2021-08-31 00:35:00|480.37|476.27|478.95|474.85|481.35|477.25|478.95|474.85|489
1630370400000|2021-08-31 00:40:00|478.92|474.82|479.85|475.75|480.55|476.45|478.55|474.45|516
1630370700000|2021-08-31 00:45:00|479.8|475.7|483.17|479.07|483.17|479.07|479.25|475.15|507
1630371000000|2021-08-31 00:50:00|483.18|479.08|482.35|478.25|483.5|479.4|482.3|478.2|497
1630371300000|2021-08-31 00:55:00|482.34|478.24|481.9|477.8|482.75|478.65|481.17|477.07|386
1630371600000|2021-08-31 01:00:00|481.95|477.85|482.13|478.03|482.52|478.42|479.39|475.29|572
1630371900000|2021-08-31 01:05:00|482.12|478.02|480.85|476.75|482.45|478.35|479.95|475.85|503
1630372200000|2021-08-31 01:10:00|480.8|476.7|482.35|478.25|482.75|478.65|480.03|475.93|429
1630372500000|2021-08-31 01:15:00|482.3|478.2|482.81|478.71|482.92|478.82|481.01|476.91|391
1630372800000|2021-08-31 01:20:00|482.93|478.83|482.75|478.65|483.14|479.04|481.68|477.58|459
1630373100000|2021-08-31 01:25:00|482.74|478.64|482.45|478.35|482.8|478.7|482.13|478.03|328
1630373400000|2021-08-31 01:30:00|482.43|478.33|484.35|480.25|484.46|480.36|482.37|478.27|489
1630373700000|2021-08-31 01:35:00|484.29|480.19|482.15|478.05|484.29|480.19|481.8|477.7|437
1630374000000|2021-08-31 01:40:00|482.16|478.06|482.61|478.51|482.65|478.55|481.65|477.55|445
1630374300000|2021-08-31 01:45:00|482.65|478.55|481.51|477.41|482.65|478.55|480.75|476.65|353
1630374600000|2021-08-31 01:50:00|481.5|477.4|482.91|478.81|482.93|478.83|481.5|477.4|467
1630374900000|2021-08-31 01:55:00|482.9|478.8|481.7|477.6|482.98|478.88|481.27|477.17|442
1630375200000|2021-08-31 02:00:00|481.65|477.55|479.92|475.82|481.65|477.55|479.69|475.59|464
1630375500000|2021-08-31 02:05:00|479.97|475.87|479.36|475.26|481.1|477|479.3|475.2|526
1630375800000|2021-08-31 02:10:00|479.34|475.24|480.02|475.92|480.2|476.1|479.15|475.05|470
1630376100000|2021-08-31 02:15:00|480.05|475.95|480.7|476.6|481.02|476.92|479.71|475.61|424
1630376400000|2021-08-31 02:20:00|480.75|476.65|482.47|478.37|482.53|478.43|480.7|476.6|269
1630376700000|2021-08-31 02:25:00|482.46|478.36|482.99|478.89|483.54|479.44|482.24|478.14|462
1630377000000|2021-08-31 02:30:00|482.97|478.87|482.02|477.92|482.97|478.87|481.18|477.08|374
1630377300000|2021-08-31 02:35:00|482.07|477.97|482.5|478.4|482.6|478.5|481.21|477.11|418
1630377600000|2021-08-31 02:40:00|482.52|478.42|482|477.9|482.64|478.54|481.4|477.3|370
1630377900000|2021-08-31 02:45:00|481.96|477.86|482.83|478.73|482.83|478.73|481.85|477.75|392
1630378200000|2021-08-31 02:50:00|482.6|478.5|481.91|477.81|482.75|478.65|481.7|477.6|480
1630378500000|2021-08-31 02:55:00|481.92|477.82|483.6|479.5|483.6|479.5|481.52|477.42|333
1630378800000|2021-08-31 03:00:00|483.65|479.55|484.63|480.53|484.95|480.85|483.23|479.13|440
1630379100000|2021-08-31 03:05:00|484.61|480.51|483.48|479.38|484.61|480.51|483.08|478.98|416
1630379400000|2021-08-31 03:10:00|483.46|479.36|485.24|481.14|485.4|481.3|483.36|479.26|413
1630379700000|2021-08-31 03:15:00|485.25|481.15|485|480.9|485.26|481.16|484.25|480.15|463
1630380000000|2021-08-31 03:20:00|485.1|481|486.12|482.02|486.25|482.15|485.08|480.98|362
1630380300000|2021-08-31 03:25:00|486.1|482|486.13|482.03|486.21|482.11|485.35|481.25|454
1630380600000|2021-08-31 03:30:00|486.14|482.04|484.82|480.72|486.22|482.12|484.76|480.66|476
1630380900000|2021-08-31 03:35:00|484.81|480.71|485.21|481.11|485.45|481.35|484.59|480.49|451
1630381200000|2021-08-31 03:40:00|485.2|481.1|485.16|481.06|485.37|481.27|484.7|480.6|418
1630381500000|2021-08-31 03:45:00|485.14|481.04|485.8|481.7|486.49|482.39|485.13|481.03|373
1630381800000|2021-08-31 03:50:00|485.81|481.71|487.6|483.5|487.6|483.5|485.81|481.71|483
1630382100000|2021-08-31 03:55:00|487.57|483.47|487.12|483.02|487.8|483.7|487.05|482.95|255
1630382400000|2021-08-31 04:00:00|487.11|483.01|488.38|484.28|488.44|484.34|486.45|482.35|355
1630382700000|2021-08-31 04:05:00|488.4|484.3|488.61|484.51|488.71|484.61|487.53|483.43|457
1630383000000|2021-08-31 04:10:00|488.58|484.48|489.35|485.25|489.53|485.43|488.2|484.1|458
1630383300000|2021-08-31 04:15:00|489.36|485.26|489.12|485.02|489.67|485.57|489.1|485|359
1630383600000|2021-08-31 04:20:00|489.16|485.06|489.3|485.2|489.9|485.8|489.04|484.94|495
1630383900000|2021-08-31 04:25:00|489.28|485.18|489.2|485.1|489.48|485.38|489.1|485|346
1630384200000|2021-08-31 04:30:00|489.21|485.11|489.91|485.81|490.15|486.05|488.98|484.88|299
1630384500000|2021-08-31 04:35:00|489.9|485.8|490.37|486.27|491.55|487.45|489.89|485.79|289
1630384800000|2021-08-31 04:40:00|490.36|486.26|489.3|485.2|490.43|486.33|489.22|485.12|404
1630385100000|2021-08-31 04:45:00|489.31|485.21|487.35|483.25|490.1|486|487.35|483.25|379
1630385400000|2021-08-31 04:50:00|487.38|483.28|487.05|482.95|488.4|484.3|486.61|482.51|408
1630385700000|2021-08-31 04:55:00|487.09|482.99|486.6|482.5|488.22|484.12|486.6|482.5|321
1630386000000|2021-08-31 05:00:00|486.62|482.52|487.69|483.59|488.05|483.95|485.7|481.6|357
1630386300000|2021-08-31 05:05:00|487.7|483.6|487.37|483.27|488.46|484.36|487.33|483.23|373
1630386600000|2021-08-31 05:10:00|487.36|483.26|488.03|483.93|489.07|484.97|487.32|483.22|396
1630386900000|2021-08-31 05:15:00|488.02|483.92|487.71|483.61|488.73|484.63|487.5|483.4|323
1630387200000|2021-08-31 05:20:00|487.73|483.63|488.3|484.2|489|484.9|487.73|483.63|362
1630387500000|2021-08-31 05:25:00|488.31|484.21|487.82|483.72|488.31|484.21|487.08|482.98|290
1630387800000|2021-08-31 05:30:00|487.81|483.71|487.94|483.84|488.23|484.13|487.32|483.22|358
1630388100000|2021-08-31 05:35:00|487.92|483.82|486.75|482.65|488.3|484.2|486.7|482.6|351
1630388400000|2021-08-31 05:40:00|486.7|482.6|488.52|484.42|488.65|484.55|486.65|482.55|409
1630388700000|2021-08-31 05:45:00|488.55|484.45|488.36|484.26|488.66|484.56|488.1|484|414
1630389000000|2021-08-31 05:50:00|488.41|484.31|487.4|483.3|488.43|484.33|487.4|483.3|272
1630389300000|2021-08-31 05:55:00|487.45|483.35|487.95|483.85|488.6|484.5|487.4|483.3|308
1630389600000|2021-08-31 06:00:00|487.94|483.84|488.8|484.7|489.05|484.95|487.7|483.6|252
1630389900000|2021-08-31 06:05:00|488.83|484.73|489.88|485.78|490.1|486|488.75|484.65|359
1630390200000|2021-08-31 06:10:00|489.85|485.75|488.63|484.53|490.05|485.95|488.02|483.92|407
1630390500000|2021-08-31 06:15:00|488.64|484.54|486.45|482.35|489.05|484.95|486.34|482.24|422
1630390800000|2021-08-31 06:20:00|486.51|482.41|485.02|480.92|487.16|483.06|484.7|480.6|422
1630391100000|2021-08-31 06:25:00|485|480.9|486.35|482.25|486.9|482.8|484.8|480.7|407
1630391400000|2021-08-31 06:30:00|486.37|482.27|485.75|481.65|487.58|483.48|485.7|481.6|388
1630391700000|2021-08-31 06:35:00|485.8|481.7|485.1|481|487.7|483.6|484.98|480.88|491
1630392000000|2021-08-31 06:40:00|485.09|480.99|486.45|482.35|486.8|482.7|485.01|480.91|388
1630392300000|2021-08-31 06:45:00|486.4|482.3|485.8|481.7|486.5|482.4|485.68|481.58|401
1630392600000|2021-08-31 06:50:00|485.82|481.72|485.97|481.87|487.2|483.1|485.71|481.61|361
1630392900000|2021-08-31 06:55:00|485.95|481.85|485.62|481.52|486.35|482.25|484.9|480.8|410
1630393200000|2021-08-31 07:00:00|485.59|481.49|483.36|479.26|485.76|481.66|482.14|478.04|458
1630393500000|2021-08-31 07:05:00|483.34|479.24|485.83|481.73|486|481.9|482.85|478.75|524
1630393800000|2021-08-31 07:10:00|485.81|481.71|488.55|484.45|488.8|484.7|485.51|481.41|484
1630394100000|2021-08-31 07:15:00|488.53|484.43|487.55|483.45|488.57|484.47|487.05|482.95|468
1630394400000|2021-08-31 07:20:00|487.56|483.46|489.85|485.75|490.36|486.26|487.25|483.15|567
1630394700000|2021-08-31 07:25:00|489.88|485.78|491.01|486.91|491.88|487.78|489.8|485.7|649
1630395000000|2021-08-31 07:30:00|491.03|486.93|491.84|487.74|491.88|487.78|490.44|486.34|635
1630395300000|2021-08-31 07:35:00|491.83|487.73|494.03|489.93|494.05|489.95|491.51|487.41|539
1630395600000|2021-08-31 07:40:00|494.07|489.97|495.36|491.26|495.54|491.44|493.97|489.87|608
1630395900000|2021-08-31 07:45:00|495.3|491.2|498.39|494.29|499.25|495.15|495.28|491.18|645
1630396200000|2021-08-31 07:50:00|498.35|494.25|498.5|494.4|499.14|495.04|497.34|493.24|631
1630396500000|2021-08-31 07:55:00|498.54|494.44|497.99|493.89|498.69|494.59|495.81|491.71|573
1630396800000|2021-08-31 08:00:00|497.94|493.84|497.8|493.7|498.83|494.73|497.24|493.14|650
1630397100000|2021-08-31 08:05:00|497.75|493.65|495.75|491.65|497.85|493.75|495.65|491.55|525
1630397400000|2021-08-31 08:10:00|495.76|491.66|495.94|491.84|496.15|492.05|495.1|491|530
1630397700000|2021-08-31 08:15:00|496|491.9|498.56|494.46|498.7|494.6|495.99|491.89|388
1630398000000|2021-08-31 08:20:00|498.58|494.48|498.62|494.52|499.2|495.1|498.47|494.37|393
1630398300000|2021-08-31 08:25:00|498.63|494.53|500.79|496.69|500.84|496.74|498.6|494.5|367
1630398600000|2021-08-31 08:30:00|500.8|496.7|499.83|495.73|501.01|496.91|499.24|495.14|516
1630398900000|2021-08-31 08:35:00|499.85|495.75|499|494.9|500.37|496.27|498.09|493.99|610
1630399200000|2021-08-31 08:40:00|499.02|494.92|499.14|495.04|499.38|495.28|497.81|493.71|390
1630399500000|2021-08-31 08:45:00|499.12|495.02|497.12|493.02|499.18|495.08|496.72|492.62|540
1630399800000|2021-08-31 08:50:00|497.1|493|498.37|494.27|501.42|497.32|497.02|492.92|659
1630400100000|2021-08-31 08:55:00|498.3|494.2|498.34|494.24|499.1|495|498|493.9|453
1630400400000|2021-08-31 09:00:00|498.35|494.25|499.01|494.91|499.5|495.4|498.35|494.25|330
1630400700000|2021-08-31 09:05:00|499.02|494.92|499.02|494.92|499.64|495.54|498.95|494.85|471
1630401000000|2021-08-31 09:10:00|499.03|494.93|495.85|491.75|499.04|494.94|495.51|491.41|616
1630401300000|2021-08-31 09:15:00|495.84|491.74|493.97|489.87|497.03|492.93|493.85|489.75|502
1630401600000|2021-08-31 09:20:00|493.98|489.88|494.88|490.78|495.32|491.22|493.8|489.7|544
1630401900000|2021-08-31 09:25:00|494.94|490.84|494.9|490.8|496.4|492.3|494.82|490.72|394
1630402200000|2021-08-31 09:30:00|494.85|490.75|495.42|491.32|496.97|492.87|494.85|490.75|551
1630402500000|2021-08-31 09:35:00|495.41|491.31|495.84|491.74|497.04|492.94|495.3|491.2|399
1630402800000|2021-08-31 09:40:00|495.82|491.72|496.5|492.4|497.01|492.91|495.77|491.67|431
1630403100000|2021-08-31 09:45:00|496.51|492.41|496.66|492.56|497.36|493.26|495.9|491.8|406
1630403400000|2021-08-31 09:50:00|496.63|492.53|496.51|492.41|496.82|492.72|495.9|491.8|361
1630403700000|2021-08-31 09:55:00|496.52|492.42|495.16|491.06|496.61|492.51|494.5|490.4|454
1630404000000|2021-08-31 10:00:00|495.15|491.05|493.33|489.23|495.65|491.55|493.33|489.23|549
1630404300000|2021-08-31 10:05:00|493.34|489.24|493.54|489.44|493.92|489.82|492.34|488.24|625
1630404600000|2021-08-31 10:10:00|493.55|489.45|492.8|488.7|493.89|489.79|492.53|488.43|479
1630404900000|2021-08-31 10:15:00|492.81|488.71|492|487.9|493.29|489.19|491.19|487.09|561
1630405200000|2021-08-31 10:20:00|492.01|487.91|493.68|489.58|493.74|489.64|492|487.9|508
1630405500000|2021-08-31 10:25:00|493.66|489.56|493.98|489.88|494.03|489.93|493.29|489.19|391
1630405800000|2021-08-31 10:30:00|493.95|489.85|494.59|490.49|494.83|490.73|493.5|489.4|385
1630406100000|2021-08-31 10:35:00|494.58|490.48|493.41|489.31|494.61|490.51|492.99|488.89|345
1630406400000|2021-08-31 10:40:00|493.4|489.3|496|491.9|496.04|491.94|493.32|489.22|363
1630406700000|2021-08-31 10:45:00|495.95|491.85|497.31|493.21|498.13|494.03|495.93|491.83|588
1630407000000|2021-08-31 10:50:00|497.33|493.23|494.08|489.98|497.4|493.3|494.05|489.95|489
1630407300000|2021-08-31 10:55:00|494.13|490.03|493.92|489.82|494.4|490.3|492.9|488.8|502
1630407600000|2021-08-31 11:00:00|493.9|489.8|494.69|490.59|494.82|490.72|491.9|487.8|562
1630407900000|2021-08-31 11:05:00|494.64|490.54|494.11|490.01|495.55|491.45|493.74|489.64|517
1630408200000|2021-08-31 11:10:00|494.13|490.03|494.09|489.99|494.16|490.06|493.22|489.12|409
1630408500000|2021-08-31 11:15:00|494.07|489.97|495.85|491.75|496.4|492.3|494.05|489.95|547
1630408800000|2021-08-31 11:20:00|495.95|491.85|498.33|494.23|498.75|494.65|495.93|491.83|500
1630409100000|2021-08-31 11:25:00|498.3|494.2|499.56|495.46|499.56|495.46|497.83|493.73|669
1630409400000|2021-08-31 11:30:00|499.63|495.53|504.37|500.27|506.01|501.91|499.46|495.36|640
1630409700000|2021-08-31 11:35:00|504.48|500.38|504.75|500.65|505.1|501|502.86|498.76|797
1630410000000|2021-08-31 11:40:00|504.7|500.6|505.43|501.33|506.35|502.25|504.61|500.51|730
1630410300000|2021-08-31 11:45:00|505.45|501.35|503.36|499.26|505.88|501.78|502.93|498.83|620
1630410600000|2021-08-31 11:50:00|503.38|499.28|504.15|500.05|504.65|500.55|502.22|498.12|605
1630410900000|2021-08-31 11:55:00|504.21|500.11|505|500.9|505.25|501.15|503.19|499.09|496
1630411200000|2021-08-31 12:00:00|505.04|500.94|504.65|500.55|506.51|502.41|504.53|500.43|614
1630411500000|2021-08-31 12:05:00|504.6|500.5|503.97|499.87|504.86|500.76|503.2|499.1|591
1630411800000|2021-08-31 12:10:00|503.9|499.8|506.62|502.52|506.68|502.58|503.9|499.8|539
1630412100000|2021-08-31 12:15:00|506.45|502.35|506.88|502.78|506.99|502.89|505.82|501.72|417
1630412400000|2021-08-31 12:20:00|507.02|502.92|505.56|501.46|507.02|502.92|504.95|500.85|562
1630412700000|2021-08-31 12:25:00|505.64|501.54|502.99|498.89|505.7|501.6|502.85|498.75|517
1630413000000|2021-08-31 12:30:00|503.08|498.98|504.57|500.47|504.71|500.61|502.83|498.73|477
1630413300000|2021-08-31 12:35:00|504.55|500.45|502.67|498.57|504.7|500.6|502.35|498.25|508
1630413600000|2021-08-31 12:40:00|502.7|498.6|501.8|497.7|503.12|499.02|501.8|497.7|491
1630413900000|2021-08-31 12:45:00|501.83|497.73|502.25|498.15|503.45|499.35|501.81|497.71|538
1630414200000|2021-08-31 12:50:00|502.2|498.1|503.63|499.53|503.92|499.82|502.1|498|391
1630414500000|2021-08-31 12:55:00|503.64|499.54|504.13|500.03|504.5|500.4|503.63|499.53|377
1630414800000|2021-08-31 13:00:00|504.14|500.04|505.55|501.45|506.4|502.3|504.13|500.03|501
1630415100000|2021-08-31 13:05:00|505.51|501.41|505.6|501.5|506.09|501.99|504.9|500.8|543
1630415400000|2021-08-31 13:10:00|505.55|501.45|506.32|502.22|506.34|502.24|505.02|500.92|461
1630415700000|2021-08-31 13:15:00|506.25|502.15|506.2|502.1|508.65|504.55|504.17|500.07|678
1630416000000|2021-08-31 13:20:00|506.08|501.98|504.15|500.05|506.09|501.99|503.68|499.58|558
1630416300000|2021-08-31 13:25:00|504.21|500.11|503.74|499.64|505.32|501.22|503.6|499.5|564
1630416600000|2021-08-31 13:30:00|503.71|499.61|502.93|498.83|504.33|500.23|502.89|498.79|480
1630416900000|2021-08-31 13:35:00|502.92|498.82|504.34|500.24|504.47|500.37|502.84|498.74|427
1630417200000|2021-08-31 13:40:00|504.33|500.23|504.41|500.31|505.86|501.76|504.29|500.19|392
1630417500000|2021-08-31 13:45:00|504.43|500.33|505.58|501.48|505.78|501.68|504.34|500.24|470
1630417800000|2021-08-31 13:50:00|505.59|501.49|504.88|500.78|505.9|501.8|504.85|500.75|419
1630418100000|2021-08-31 13:55:00|504.89|500.79|504.88|500.78|505.19|501.09|504.76|500.66|360
1630418400000|2021-08-31 14:00:00|504.91|500.81|506.65|502.55|508.9|504.8|504.9|500.8|756
1630418700000|2021-08-31 14:05:00|506.7|502.6|506.54|502.44|507.55|503.45|506.12|502.02|516
1630419000000|2021-08-31 14:10:00|506.45|502.35|503.36|499.26|506.45|502.35|502.95|498.85|705
1630419300000|2021-08-31 14:15:00|503.3|499.2|500.47|496.37|504.02|499.92|499.9|495.8|785
1630419600000|2021-08-31 14:20:00|500.54|496.44|500.58|496.48|502.17|498.07|500.29|496.19|640
1630419900000|2021-08-31 14:25:00|500.54|496.44|498.28|494.18|500.95|496.85|498.22|494.12|664
1630420200000|2021-08-31 14:30:00|498.3|494.2|499.6|495.5|500.62|496.52|498.1|494|637
1630420500000|2021-08-31 14:35:00|499.55|495.45|499.23|495.13|500.3|496.2|497.7|493.6|663
1630420800000|2021-08-31 14:40:00|499.21|495.11|500.52|496.42|501.6|497.5|499.03|494.93|577
1630421100000|2021-08-31 14:45:00|500.5|496.4|500.51|496.41|501.42|497.32|500.2|496.1|595
1630421400000|2021-08-31 14:50:00|500.54|496.44|497.03|492.93|501.05|496.95|496.6|492.5|629
1630421700000|2021-08-31 14:55:00|497.05|492.95|497.3|493.2|498.85|494.75|496.49|492.39|745
1630422000000|2021-08-31 15:00:00|497.21|493.11|497.59|493.49|499.64|495.54|497.21|493.11|663
1630422300000|2021-08-31 15:05:00|497.55|493.45|498.31|494.21|498.72|494.62|496.42|492.32|662
1630422600000|2021-08-31 15:10:00|498.3|494.2|500.6|496.5|500.78|496.68|498.3|494.2|472
1630422900000|2021-08-31 15:15:00|500.54|496.44|499.62|495.52|501.3|497.2|498.66|494.56|640
1630423200000|2021-08-31 15:20:00|499.66|495.56|499.89|495.79|501.3|497.2|499.48|495.38|579
1630423500000|2021-08-31 15:25:00|499.9|495.8|498.96|494.86|500.2|496.1|498.62|494.52|563
1630423800000|2021-08-31 15:30:00|498.97|494.87|498.65|494.55|500.14|496.04|498.56|494.46|610
1630424100000|2021-08-31 15:35:00|498.64|494.54|498.54|494.44|499.39|495.29|497.24|493.14|608
1630424400000|2021-08-31 15:40:00|498.55|494.45|498.22|494.12|498.55|494.45|497|492.9|549
1630424700000|2021-08-31 15:45:00|498.21|494.11|498.66|494.56|498.84|494.74|497.24|493.14|509
1630425000000|2021-08-31 15:50:00|498.67|494.57|500.4|496.3|500.72|496.62|498.62|494.52|558
1630425300000|2021-08-31 15:55:00|500.42|496.32|503.63|499.53|504.52|500.42|499.92|495.82|644
1630425600000|2021-08-31 16:00:00|503.6|499.5|508.48|504.38|509.79|505.69|503.45|499.35|887
1630425900000|2021-08-31 16:05:00|508.4|504.3|509.81|505.71|510.13|506.03|506.14|502.04|934
1630426200000|2021-08-31 16:10:00|509.85|505.75|510.8|506.7|511.11|507.01|506.71|502.61|800
1630426500000|2021-08-31 16:15:00|510.9|506.8|511.59|507.49|511.98|507.88|508.6|504.5|879
1630426800000|2021-08-31 16:20:00|511.45|507.35|509.48|505.38|511.79|507.69|508.75|504.65|789
1630427100000|2021-08-31 16:25:00|509.49|505.39|508.92|504.82|510.03|505.93|507.9|503.8|733
1630427400000|2021-08-31 16:30:00|508.91|504.81|508.86|504.76|509.86|505.76|508.16|504.06|566
1630427700000|2021-08-31 16:35:00|508.85|504.75|508.82|504.72|509.62|505.52|507|502.9|732
1630428000000|2021-08-31 16:40:00|508.8|504.7|509.63|505.53|509.93|505.83|508.3|504.2|614
1630428300000|2021-08-31 16:45:00|509.62|505.52|508.96|504.86|509.67|505.57|508.27|504.17|510
1630428600000|2021-08-31 16:50:00|509.02|504.92|507.1|503|509.02|504.92|506.57|502.47|552
1630428900000|2021-08-31 16:55:00|507.09|502.99|506.96|502.86|507.6|503.5|506.58|502.48|520
1630429200000|2021-08-31 17:00:00|507.01|502.91|503.65|499.55|508.06|503.96|503.64|499.54|631
1630429500000|2021-08-31 17:05:00|503.69|499.59|504.87|500.77|505.72|501.62|503.69|499.59|552
1630429800000|2021-08-31 17:10:00|504.82|500.72|503.88|499.78|505.89|501.79|503.88|499.78|585
1630430100000|2021-08-31 17:15:00|503.9|499.8|504.83|500.73|505.95|501.85|503.63|499.53|520
1630430400000|2021-08-31 17:20:00|504.77|500.67|502.16|498.06|505|500.9|501.92|497.82|539
1630430700000|2021-08-31 17:25:00|502.15|498.05|502.25|498.15|502.99|498.89|501.98|497.88|574
1630431000000|2021-08-31 17:30:00|502.16|498.06|499.52|495.42|502.7|498.6|499.37|495.27|565
1630431300000|2021-08-31 17:35:00|499.46|495.36|497.63|493.53|500.06|495.96|497.4|493.3|622
1630431600000|2021-08-31 17:40:00|497.66|493.56|499.6|495.5|499.83|495.73|496.14|492.04|749
1630431900000|2021-08-31 17:45:00|499.52|495.42|498.99|494.89|500.35|496.25|498.39|494.29|560
1630432200000|2021-08-31 17:50:00|498.98|494.88|499.22|495.12|499.6|495.5|498.04|493.94|508
1630432500000|2021-08-31 17:55:00|499.25|495.15|500.38|496.28|500.97|496.87|499.22|495.12|567
1630432800000|2021-08-31 18:00:00|500.36|496.26|501.02|496.92|501.86|497.76|500.1|496|463
1630433100000|2021-08-31 18:05:00|500.92|496.82|500.24|496.14|501.2|497.1|499.6|495.5|494
1630433400000|2021-08-31 18:10:00|500.25|496.15|499.38|495.28|500.64|496.54|499.3|495.2|499
1630433700000|2021-08-31 18:15:00|499.35|495.25|499|494.9|499.56|495.46|498.05|493.95|506
1630434000000|2021-08-31 18:20:00|499.01|494.91|499.4|495.3|499.42|495.32|498|493.9|466
1630434300000|2021-08-31 18:25:00|499.54|495.44|500.48|496.38|500.5|496.4|499.07|494.97|494
1630434600000|2021-08-31 18:30:00|500.39|496.29|501.74|497.64|501.86|497.76|500.02|495.92|486
1630434900000|2021-08-31 18:35:00|501.8|497.7|502.81|498.71|502.98|498.88|501.5|497.4|438
1630435200000|2021-08-31 18:40:00|502.8|498.7|503.67|499.57|504|499.9|502.3|498.2|516
1630435500000|2021-08-31 18:45:00|503.68|499.58|503.18|499.08|503.75|499.65|502.5|498.4|469
1630435800000|2021-08-31 18:50:00|503.21|499.11|502.79|498.69|503.7|499.6|502.48|498.38|460
1630436100000|2021-08-31 18:55:00|502.77|498.67|503.75|499.65|504.3|500.2|502.77|498.67|537
1630436400000|2021-08-31 19:00:00|503.85|499.75|505.63|501.53|505.63|501.53|503.5|499.4|500
1630436700000|2021-08-31 19:05:00|505.61|501.51|505.46|501.36|505.9|501.8|504.8|500.7|475
1630437000000|2021-08-31 19:10:00|505.55|501.45|504.97|500.87|505.8|501.7|504.5|500.4|488
1630437300000|2021-08-31 19:15:00|504.95|500.85|505.15|501.05|505.28|501.18|504.59|500.49|422
1630437600000|2021-08-31 19:20:00|505.2|501.1|504.9|500.8|505.52|501.42|504.2|500.1|450
1630437900000|2021-08-31 19:25:00|504.91|500.81|504.22|500.12|504.98|500.88|504|499.9|423
1630438200000|2021-08-31 19:30:00|504.21|500.11|502.9|498.8|504.58|500.48|502.4|498.3|471
1630438500000|2021-08-31 19:35:00|502.88|498.78|503.77|499.67|503.95|499.85|502.7|498.6|348
1630438800000|2021-08-31 19:40:00|503.75|499.65|504.51|500.41|505.39|501.29|503.2|499.1|451
1630439100000|2021-08-31 19:45:00|504.53|500.43|502.83|498.73|504.81|500.71|502.75|498.65|480
1630439400000|2021-08-31 19:50:00|502.88|498.78|502.82|498.72|503.7|499.6|502.3|498.2|479
1630439700000|2021-08-31 19:55:00|502.8|498.7|503.85|499.75|504.61|500.51|502.8|498.7|407
1630440000000|2021-08-31 20:00:00|503.8|499.7|502.07|497.97|503.86|499.76|500.95|496.85|528
1630440300000|2021-08-31 20:05:00|502.08|497.98|503.9|499.8|504.1|500|501.56|497.46|564
1630440600000|2021-08-31 20:10:00|503.92|499.82|503.3|499.2|503.92|499.82|502.36|498.26|465
1630440900000|2021-08-31 20:15:00|503.28|499.18|503.87|499.77|504.3|500.2|502.96|498.86|416
1630441200000|2021-08-31 20:20:00|504|499.9|500.72|496.62|504.16|500.06|500.72|496.62|408
1630441500000|2021-08-31 20:25:00|500.73|496.63|502.19|498.09|502.2|498.1|500.4|496.3|404
1630441800000|2021-08-31 20:30:00|502.22|498.12|502.61|498.51|502.61|498.51|501.4|497.3|387
1630442100000|2021-08-31 20:35:00|502.45|498.35|503.68|499.58|503.98|499.88|502.22|498.12|364
1630442400000|2021-08-31 20:40:00|503.75|499.65|501|496.9|504.33|500.23|501|496.9|469
1630442700000|2021-08-31 20:45:00|501.05|496.95|499.23|495.13|501.27|497.17|499.15|495.05|390
1630443000000|2021-08-31 20:50:00|499.24|495.14|498.02|493.92|499.66|495.56|497.25|493.15|506
1630443300000|2021-08-31 20:55:00|498.03|493.93|499.82|495.72|499.9|495.8|497.75|493.65|460
1630443600000|2021-08-31 21:00:00|499.83|495.73|498.1|494|500.17|496.07|497.89|493.79|460
1630443900000|2021-08-31 21:05:00|498.14|494.04|498.91|494.81|498.96|494.86|497.32|493.22|411
1630444200000|2021-08-31 21:10:00|498.92|494.82|500.49|496.39|500.5|496.4|498.65|494.55|270
1630444500000|2021-08-31 21:15:00|500.48|496.38|501.24|497.14|503.03|498.93|500.48|496.38|485
1630444800000|2021-08-31 21:20:00|501.25|497.15|498.23|494.13|501.62|497.52|498.23|494.13|317
1630445100000|2021-08-31 21:25:00|498.22|494.12|499.8|495.7|499.92|495.82|498.22|494.12|401
1630445400000|2021-08-31 21:30:00|499.81|495.71|500.45|496.35|500.75|496.65|499.72|495.62|221
1630445700000|2021-08-31 21:35:00|500.4|496.3|500.16|496.06|500.4|496.3|499.88|495.78|213
1630446000000|2021-08-31 21:40:00|500.17|496.07|502.1|498|503.04|498.94|500.16|496.06|279
1630446300000|2021-08-31 21:45:00|502.11|498.01|502.65|498.55|503.2|499.1|501.8|497.7|410
1630446600000|2021-08-31 21:50:00|502.61|498.51|502.52|498.42|503.2|499.1|501.95|497.85|442
1630446900000|2021-08-31 21:55:00|502.5|498.4|499.86|495.76|502.61|498.51|499.86|495.76|397
1630447200000|2021-08-31 22:00:00|499.77|495.67|499.64|495.54|500.28|496.18|498.5|494.4|464
1630447500000|2021-08-31 22:05:00|499.62|495.52|499.8|495.7|500.19|496.09|498.66|494.56|475
1630447800000|2021-08-31 22:10:00|499.73|495.63|498.81|494.71|499.92|495.82|498.75|494.65|427
1630448100000|2021-08-31 22:15:00|498.82|494.72|496.95|492.85|499.14|495.04|496.9|492.8|324
1630448400000|2021-08-31 22:20:00|497|492.9|494.31|490.21|497.06|492.96|494.3|490.2|642
1630448700000|2021-08-31 22:25:00|494.37|490.27|494.52|490.42|495.84|491.74|494|489.9|664
1630449000000|2021-08-31 22:30:00|494.49|490.39|494.94|490.84|496.39|492.29|494.23|490.13|609
1630449300000|2021-08-31 22:35:00|494.97|490.87|494.12|490.02|495.33|491.23|493.9|489.8|509
1630449600000|2021-08-31 22:40:00|494.23|490.13|496.12|492.02|496.4|492.3|493.9|489.8|484
1630449900000|2021-08-31 22:45:00|496.13|492.03|498.8|494.7|498.84|494.74|496.1|492|525
1630450200000|2021-08-31 22:50:00|498.73|494.63|499.65|495.55|500.05|495.95|498.4|494.3|424
1630450500000|2021-08-31 22:55:00|499.68|495.58|500.95|496.85|501.3|497.2|499.2|495.1|465
1630450800000|2021-08-31 23:00:00|501|496.9|498.5|494.4|501.08|496.98|498.39|494.29|537
1630451100000|2021-08-31 23:05:00|498.45|494.35|499.62|495.52|500.04|495.94|498.25|494.15|536
1630451400000|2021-08-31 23:10:00|499.7|495.6|500.46|496.36|500.8|496.7|499.69|495.59|448
1630451700000|2021-08-31 23:15:00|500.47|496.37|501.57|497.47|501.63|497.53|499.6|495.5|369
1630452000000|2021-08-31 23:20:00|501.58|497.48|502.28|498.18|502.9|498.8|501.58|497.48|329
1630452300000|2021-08-31 23:25:00|502.27|498.17|504.24|500.14|504.5|500.4|502.27|498.17|453
1630452600000|2021-08-31 23:30:00|504.26|500.16|504.93|500.83|505.2|501.1|504.1|500|532
1630452900000|2021-08-31 23:35:00|504.99|500.89|503.5|499.4|505.12|501.02|503.1|499|331
1630453200000|2021-08-31 23:40:00|503.55|499.45|504.4|500.3|504.5|500.4|502.38|498.28|508
1630453500000|2021-08-31 23:45:00|504.35|500.25|505.28|501.18|505.28|501.18|503.9|499.8|417
1630453800000|2021-08-31 23:50:00|505.29|501.19|506.59|502.49|506.65|502.55|504.85|500.75|404
1630454100000|2021-08-31 23:55:00|506.63|502.53|506|501.9|507|502.9|505.45|501.35|489
1630454400000|2021-09-01 00:00:00|505.95|501.85|504.1|500|505.95|501.85|501.59|497.49|766
1630454700000|2021-09-01 00:05:00|504.18|500.08|506.4|502.3|508.73|504.63|504.1|500|907
1630455000000|2021-09-01 00:10:00|506.35|502.25|501.54|497.44|506.41|502.31|500.95|496.85|758
1630455300000|2021-09-01 00:15:00|501.5|497.4|502.45|498.35|503.73|499.63|501.29|497.19|751
1630455600000|2021-09-01 00:20:00|502.44|498.34|501.3|497.2|503.7|499.6|501.28|497.18|599
1630455900000|2021-09-01 00:25:00|501.27|497.17|504.4|500.3|504.4|500.3|500.4|496.3|651
1630456200000|2021-09-01 00:30:00|504.34|500.24|503.37|499.27|504.34|500.24|502.28|498.18|574
1630456500000|2021-09-01 00:35:00|503.34|499.24|501.32|497.22|503.34|499.24|501.3|497.2|436
1630456800000|2021-09-01 00:40:00|501.31|497.21|500.3|496.2|502.04|497.94|499.8|495.7|517
1630457100000|2021-09-01 00:45:00|500.34|496.24|497.49|493.39|500.34|496.24|497.1|493|583
1630457400000|2021-09-01 00:50:00|497.51|493.41|497.97|493.87|499.07|494.97|496.44|492.34|584
1630457700000|2021-09-01 00:55:00|498.03|493.93|496.39|492.29|498.04|493.94|496.34|492.24|515
1630458000000|2021-09-01 01:00:00|496.5|492.4|496.19|492.09|496.5|492.4|494.07|489.97|650
1630458300000|2021-09-01 01:05:00|496.18|492.08|494.52|490.42|497.16|493.06|494.52|490.42|556
1630458600000|2021-09-01 01:10:00|494.53|490.43|493.65|489.55|494.56|490.46|493.3|489.2|438
1630458900000|2021-09-01 01:15:00|493.73|489.63|494.57|490.47|494.62|490.52|492.7|488.6|441
1630459200000|2021-09-01 01:20:00|494.5|490.4|495|490.9|495.38|491.28|493.9|489.8|466
1630459500000|2021-09-01 01:25:00|495.09|490.99|496.56|492.46|496.77|492.67|494.78|490.68|419
1630459800000|2021-09-01 01:30:00|496.55|492.45|496.14|492.04|497.85|493.75|495.8|491.7|508
1630460100000|2021-09-01 01:35:00|496.2|492.1|494.93|490.83|496.2|492.1|494.36|490.26|420
1630460400000|2021-09-01 01:40:00|494.94|490.84|496.78|492.68|496.9|492.8|494.68|490.58|468
1630460700000|2021-09-01 01:45:00|496.9|492.8|497.35|493.25|497.9|493.8|495.71|491.61|602
1630461000000|2021-09-01 01:50:00|497.32|493.22|498.4|494.3|499.09|494.99|497.15|493.05|517
1630461300000|2021-09-01 01:55:00|498.39|494.29|498.32|494.22|498.65|494.55|497.98|493.88|394
1630461600000|2021-09-01 02:00:00|498.3|494.2|499.27|495.17|499.96|495.86|497.3|493.2|451
1630461900000|2021-09-01 02:05:00|499.25|495.15|498.79|494.69|499.75|495.65|497.98|493.88|420
1630462200000|2021-09-01 02:10:00|498.85|494.75|498.68|494.58|498.9|494.8|497.9|493.8|440
1630462500000|2021-09-01 02:15:00|498.69|494.59|497.64|493.54|498.69|494.59|496.65|492.55|379
1630462800000|2021-09-01 02:20:00|497.6|493.5|499.05|494.95|499.25|495.15|497.6|493.5|350
1630463100000|2021-09-01 02:25:00|499.01|494.91|501.57|497.47|501.7|497.6|498.96|494.86|442
1630463400000|2021-09-01 02:30:00|501.59|497.49|500.64|496.54|502.12|498.02|500.49|496.39|481
1630463700000|2021-09-01 02:35:00|500.63|496.53|504.1|500|504.5|500.4|500.3|496.2|323
1630464000000|2021-09-01 02:40:00|503.95|499.85|503.21|499.11|504.15|500.05|502.71|498.61|441
1630464300000|2021-09-01 02:45:00|503.2|499.1|502.5|498.4|503.55|499.45|502.2|498.1|434
1630464600000|2021-09-01 02:50:00|502.48|498.38|502.2|498.1|503.04|498.94|501.4|497.3|342
1630464900000|2021-09-01 02:55:00|502.25|498.15|501.68|497.58|502.55|498.45|500.8|496.7|404
1630465200000|2021-09-01 03:00:00|501.69|497.59|500.68|496.58|502|497.9|500.06|495.96|432
1630465500000|2021-09-01 03:05:00|500.66|496.56|500.69|496.59|500.83|496.73|499.6|495.5|432
1630465800000|2021-09-01 03:10:00|500.67|496.57|500.9|496.8|500.95|496.85|499.95|495.85|371
1630466100000|2021-09-01 03:15:00|500.95|496.85|500.07|495.97|501.75|497.65|500.01|495.91|413
1630466400000|2021-09-01 03:20:00|500.04|495.94|501.05|496.95|501.05|496.95|499.48|495.38|408
1630466700000|2021-09-01 03:25:00|500.9|496.8|500.23|496.13|501.46|497.36|499.85|495.75|402
1630467000000|2021-09-01 03:30:00|500.21|496.11|499.28|495.18|500.33|496.23|498.85|494.75|361
1630467300000|2021-09-01 03:35:00|499.27|495.17|499.79|495.69|499.79|495.69|498.37|494.27|412
1630467600000|2021-09-01 03:40:00|499.82|495.72|500.59|496.49|500.93|496.83|499.49|495.39|404
1630467900000|2021-09-01 03:45:00|500.6|496.5|501.82|497.72|502.3|498.2|500.5|496.4|446
1630468200000|2021-09-01 03:50:00|501.84|497.74|500.81|496.71|502.14|498.04|500.77|496.67|380
1630468500000|2021-09-01 03:55:00|500.8|496.7|503.07|498.97|503.4|499.3|500.75|496.65|415
1630468800000|2021-09-01 04:00:00|503.01|498.91|501.37|497.27|503.12|499.02|501.21|497.11|395
1630469100000|2021-09-01 04:05:00|501.38|497.28|502.57|498.47|503.11|499.01|501.21|497.11|390
1630469400000|2021-09-01 04:10:00|502.6|498.5|504.45|500.35|504.63|500.53|502.6|498.5|406
1630469700000|2021-09-01 04:15:00|504.5|500.4|504.25|500.15|504.84|500.74|503.87|499.77|474
1630470000000|2021-09-01 04:20:00|504.26|500.16|503.8|499.7|504.96|500.86|503.38|499.28|519
1630470300000|2021-09-01 04:25:00|503.79|499.69|504.5|500.4|504.66|500.56|503.5|499.4|453
1630470600000|2021-09-01 04:30:00|504.48|500.38|503.45|499.35|505.01|500.91|503.27|499.17|413
1630470900000|2021-09-01 04:35:00|503.5|499.4|502.83|498.73|503.77|499.67|501.89|497.79|373
1630471200000|2021-09-01 04:40:00|502.82|498.72|503.32|499.22|503.7|499.6|501.95|497.85|438
1630471500000|2021-09-01 04:45:00|503.31|499.21|503.18|499.08|504.71|500.61|502.85|498.75|361
1630471800000|2021-09-01 04:50:00|503.11|499.01|504.05|499.95|504.27|500.17|503.05|498.95|429
1630472100000|2021-09-01 04:55:00|504.06|499.96|504.8|500.7|504.83|500.73|503.83|499.73|447
1630472400000|2021-09-01 05:00:00|504.77|500.67|503.52|499.42|505.01|500.91|503.41|499.31|400
1630472700000|2021-09-01 05:05:00|503.69|499.59|504.85|500.75|504.9|500.8|503.32|499.22|362
1630473000000|2021-09-01 05:10:00|504.87|500.77|505.4|501.3|505.41|501.31|503.7|499.6|500
1630473300000|2021-09-01 05:15:00|505.29|501.19|506.32|502.22|506.89|502.79|505.29|501.19|554
1630473600000|2021-09-01 05:20:00|506.27|502.17|505.43|501.33|506.29|502.19|505.4|501.3|526
1630473900000|2021-09-01 05:25:00|505.5|501.4|505.6|501.5|505.82|501.72|504.7|500.6|439
1630474200000|2021-09-01 05:30:00|505.61|501.51|506.13|502.03|506.13|502.03|504.77|500.67|449
1630474500000|2021-09-01 05:35:00|506.15|502.05|506.8|502.7|506.97|502.87|505.65|501.55|437
1630474800000|2021-09-01 05:40:00|506.86|502.76|507.71|503.61|507.72|503.62|506.28|502.18|537
1630475100000|2021-09-01 05:45:00|507.66|503.56|507.03|502.93|508.26|504.16|506.62|502.52|517
1630475400000|2021-09-01 05:50:00|507.02|502.92|507.6|503.5|507.95|503.85|507.01|502.91|482
1630475700000|2021-09-01 05:55:00|507.65|503.55|508.33|504.23|508.56|504.46|507.53|503.43|383
1630476000000|2021-09-01 06:00:00|508.35|504.25|508.14|504.04|508.73|504.63|507.12|503.02|516
1630476300000|2021-09-01 06:05:00|508|503.9|507.57|503.47|508.2|504.1|507.38|503.28|396
1630476600000|2021-09-01 06:10:00|507.67|503.57|508.67|504.57|508.84|504.74|507.5|503.4|529
1630476900000|2021-09-01 06:15:00|508.65|504.55|507.21|503.11|508.8|504.7|507.16|503.06|452
1630477200000|2021-09-01 06:20:00|507.22|503.12|507.17|503.07|507.62|503.52|506.79|502.69|411
1630477500000|2021-09-01 06:25:00|507.15|503.05|506.58|502.48|507.4|503.3|506.3|502.2|361
1630477800000|2021-09-01 06:30:00|506.56|502.46|505.59|501.49|506.97|502.87|505.15|501.05|477
1630478100000|2021-09-01 06:35:00|505.52|501.42|505.2|501.1|505.69|501.59|504.72|500.62|387
1630478400000|2021-09-01 06:40:00|505.17|501.07|505.23|501.13|505.68|501.58|504.76|500.66|381
1630478700000|2021-09-01 06:45:00|505.22|501.12|506.53|502.43|506.89|502.79|505.16|501.06|486
1630479000000|2021-09-01 06:50:00|506.49|502.39|506.18|502.08|506.64|502.54|505.4|501.3|377
1630479300000|2021-09-01 06:55:00|506.16|502.06|505.29|501.19|506.45|502.35|505.12|501.02|361
1630479600000|2021-09-01 07:00:00|505.32|501.22|505.76|501.66|506.5|502.4|505.1|501|414
1630479900000|2021-09-01 07:05:00|505.75|501.65|505.24|501.14|505.8|501.7|504.92|500.82|348
1630480200000|2021-09-01 07:10:00|505.27|501.17|505.62|501.52|505.83|501.73|504.74|500.64|355
1630480500000|2021-09-01 07:15:00|505.6|501.5|505.04|500.94|505.93|501.83|504.8|500.7|392
1630480800000|2021-09-01 07:20:00|504.95|500.85|505.07|500.97|505.55|501.45|504.9|500.8|333
1630481100000|2021-09-01 07:25:00|505.09|500.99|503.39|499.29|505.89|501.79|503.2|499.1|503
1630481400000|2021-09-01 07:30:00|503.3|499.2|502.36|498.26|503.35|499.25|502.28|498.18|415
1630481700000|2021-09-01 07:35:00|502.3|498.2|502.73|498.63|503.42|499.32|502.3|498.2|349
1630482000000|2021-09-01 07:40:00|502.68|498.58|502.93|498.83|504.22|500.12|502.3|498.2|427
1630482300000|2021-09-01 07:45:00|502.91|498.81|502.35|498.25|502.91|498.81|501.9|497.8|392
1630482600000|2021-09-01 07:50:00|502.27|498.17|502.15|498.05|502.55|498.45|502.03|497.93|383
1630482900000|2021-09-01 07:55:00|502.18|498.08|502.65|498.55|503.35|499.25|501.95|497.85|401
1630483200000|2021-09-01 08:00:00|502.6|498.5|502.67|498.57|503.58|499.48|502.59|498.49|437
1630483500000|2021-09-01 08:05:00|502.66|498.56|505.1|501|505.14|501.04|502.5|498.4|556
1630483800000|2021-09-01 08:10:00|504.85|500.75|504.96|500.86|505.41|501.31|504.69|500.59|489
1630484100000|2021-09-01 08:15:00|505.03|500.93|506.4|502.3|506.43|502.33|504.92|500.82|495
1630484400000|2021-09-01 08:20:00|506.41|502.31|504.97|500.87|506.55|502.45|504.9|500.8|462
1630484700000|2021-09-01 08:25:00|504.96|500.86|504.65|500.55|505.4|501.3|504.57|500.47|309
1630485000000|2021-09-01 08:30:00|504.69|500.59|504.1|500|506.01|501.91|504.06|499.96|507
1630485300000|2021-09-01 08:35:00|504.05|499.95|504.13|500.03|505|500.9|503.98|499.88|262
1630485600000|2021-09-01 08:40:00|504.02|499.92|502.41|498.31|504.02|499.92|502.25|498.15|346
1630485900000|2021-09-01 08:45:00|502.38|498.28|502.97|498.87|503.37|499.27|502.17|498.07|478
1630486200000|2021-09-01 08:50:00|503|498.9|503.97|499.87|504|499.9|502.52|498.42|408
1630486500000|2021-09-01 08:55:00|503.96|499.86|504.66|500.56|504.85|500.75|503.58|499.48|334
1630486800000|2021-09-01 09:00:00|504.73|500.63|505.32|501.22|505.45|501.35|504.65|500.55|410
1630487100000|2021-09-01 09:05:00|505.31|501.21|505.9|501.8|505.9|501.8|504.6|500.5|395
1630487400000|2021-09-01 09:10:00|505.85|501.75|508.35|504.25|509.35|505.25|505.85|501.75|641
1630487700000|2021-09-01 09:15:00|508.34|504.24|509.1|505|510.26|506.16|507.92|503.82|588
1630488000000|2021-09-01 09:20:00|509.08|504.98|509.5|505.4|509.77|505.67|509.05|504.95|487
1630488300000|2021-09-01 09:25:00|509.45|505.35|510.4|506.3|510.55|506.45|509.25|505.15|510
1630488600000|2021-09-01 09:30:00|510.45|506.35|509.63|505.53|511.15|507.05|509.38|505.28|523
1630488900000|2021-09-01 09:35:00|509.5|505.4|509.7|505.6|510.41|506.31|509.4|505.3|502
1630489200000|2021-09-01 09:40:00|509.73|505.63|509.7|505.6|510.61|506.51|509.25|505.15|463
1630489500000|2021-09-01 09:45:00|509.6|505.5|508.71|504.61|509.8|505.7|508.4|504.3|467
1630489800000|2021-09-01 09:50:00|508.7|504.6|509.52|505.42|509.64|505.54|508.5|504.4|378
1630490100000|2021-09-01 09:55:00|509.5|505.4|509.9|505.8|510|505.9|509.3|505.2|404
1630490400000|2021-09-01 10:00:00|509.94|505.84|512.9|508.8|512.91|508.81|509.1|505|609
1630490700000|2021-09-01 10:05:00|513|508.9|514.96|510.86|518.7|514.6|512.85|508.75|774
1630491000000|2021-09-01 10:10:00|514.95|510.85|513.87|509.77|514.96|510.86|512.84|508.74|647
1630491300000|2021-09-01 10:15:00|513.9|509.8|513.6|509.5|514|509.9|512.7|508.6|573
1630491600000|2021-09-01 10:20:00|513.58|509.48|513.46|509.36|514|509.9|513.28|509.18|479
1630491900000|2021-09-01 10:25:00|513.47|509.37|515.12|511.02|515.62|511.52|513.3|509.2|497
1630492200000|2021-09-01 10:30:00|515.15|511.05|516.84|512.74|516.86|512.76|515.02|510.92|479
1630492500000|2021-09-01 10:35:00|516.9|512.8|515.58|511.48|516.9|512.8|515.45|511.35|488
1630492800000|2021-09-01 10:40:00|515.57|511.47|515|510.9|516.03|511.93|514.88|510.78|419
1630493100000|2021-09-01 10:45:00|515.01|510.91|512.33|508.23|515.06|510.96|511.5|507.4|563
1630493400000|2021-09-01 10:50:00|512.34|508.24|511.25|507.15|512.34|508.24|510.3|506.2|467
1630493700000|2021-09-01 10:55:00|511.21|507.11|511.3|507.2|512|507.9|510.89|506.79|365
1630494000000|2021-09-01 11:00:00|511.31|507.21|512.35|508.25|513.01|508.91|511.3|507.2|422
1630494300000|2021-09-01 11:05:00|512.4|508.3|513.08|508.98|513.56|509.46|512.04|507.94|390
1630494600000|2021-09-01 11:10:00|513.1|509|512.45|508.35|513.35|509.25|512.41|508.31|394
1630494900000|2021-09-01 11:15:00|512.35|508.25|515.11|511.01|515.41|511.31|512.35|508.25|448
1630495200000|2021-09-01 11:20:00|515.15|511.05|513.67|509.57|515.21|511.11|513.48|509.38|429
1630495500000|2021-09-01 11:25:00|513.68|509.58|513.53|509.43|513.72|509.62|513.27|509.17|413
1630495800000|2021-09-01 11:30:00|513.56|509.46|512.34|508.24|513.64|509.54|511.7|507.6|444
1630496100000|2021-09-01 11:35:00|512.4|508.3|513.21|509.11|513.7|509.6|512.12|508.02|388
1630496400000|2021-09-01 11:40:00|513.2|509.1|513.58|509.48|514.6|510.5|512.65|508.55|434
1630496700000|2021-09-01 11:45:00|513.56|509.46|514.2|510.1|514.55|510.45|513.48|509.38|412
1630497000000|2021-09-01 11:50:00|514.12|510.02|514.23|510.13|514.6|510.5|513.85|509.75|365
1630497300000|2021-09-01 11:55:00|514.2|510.1|514|509.9|514.5|510.4|513.4|509.3|382
1630497600000|2021-09-01 12:00:00|514.02|509.92|515.19|511.09|515.98|511.88|513.8|509.7|448
1630497900000|2021-09-01 12:05:00|515.11|511.01|511.53|507.43|515.11|511.01|511.11|507.01|507
1630498200000|2021-09-01 12:10:00|511.45|507.35|515.73|511.63|517.54|513.44|511.3|507.2|618
1630498500000|2021-09-01 12:15:00|515.74|511.64|516.37|512.27|517.44|513.34|515.74|511.64|547
1630498800000|2021-09-01 12:20:00|516.36|512.26|517.05|512.95|517.05|512.95|515.64|511.54|383
1630499100000|2021-09-01 12:25:00|517.02|512.92|518.2|514.1|518.98|514.88|516.3|512.2|396
1630499400000|2021-09-01 12:30:00|518.1|514|516.8|512.7|518.41|514.31|516.02|511.92|319
1630499700000|2021-09-01 12:35:00|516.7|512.6|515.74|511.64|517.14|513.04|515.7|511.6|288
1630500000000|2021-09-01 12:40:00|515.72|511.62|515.15|511.05|515.9|511.8|515.05|510.95|304
1630500300000|2021-09-01 12:45:00|515.25|511.15|514.94|510.84|515.97|511.87|514.8|510.7|239
1630500600000|2021-09-01 12:50:00|514.87|510.77|515.5|511.4|515.72|511.62|514.56|510.46|361
1630500900000|2021-09-01 12:55:00|515.59|511.49|513.94|509.84|516.28|512.18|513.78|509.68|393
1630501200000|2021-09-01 13:00:00|514|509.9|513.32|509.22|515.64|511.54|513.25|509.15|563
1630501500000|2021-09-01 13:05:00|513.31|509.21|513.49|509.39|514.31|510.21|512.52|508.42|454
1630501800000|2021-09-01 13:10:00|513.55|509.45|511.7|507.6|513.79|509.69|511.51|507.41|439
1630502100000|2021-09-01 13:15:00|511.61|507.51|510.77|506.67|512.8|508.7|510.77|506.67|438
1630502400000|2021-09-01 13:20:00|510.75|506.65|510.1|506|511.07|506.97|509.44|505.34|654
1630502700000|2021-09-01 13:25:00|510.04|505.94|510.3|506.2|511.14|507.04|509.75|505.65|429
1630503000000|2021-09-01 13:30:00|510.29|506.19|511.7|507.6|512.22|508.12|510.28|506.18|411
1630503300000|2021-09-01 13:35:00|511.63|507.53|513|508.9|513|508.9|511.62|507.52|400
1630503600000|2021-09-01 13:40:00|512.93|508.83|511.1|507|512.97|508.87|511.09|506.99|344
1630503900000|2021-09-01 13:45:00|511.11|507.01|511.62|507.52|512.4|508.3|511|506.9|443
1630504200000|2021-09-01 13:50:00|511.61|507.51|512|507.9|512.2|508.1|511.5|507.4|377
1630504500000|2021-09-01 13:55:00|511.98|507.88|510.66|506.56|512.05|507.95|510.2|506.1|408
1630504800000|2021-09-01 14:00:00|510.64|506.54|511.42|507.32|512.12|508.02|510.63|506.53|412
1630505100000|2021-09-01 14:05:00|511.4|507.3|510.75|506.65|511.78|507.68|510.48|506.38|358
1630505400000|2021-09-01 14:10:00|510.7|506.6|512.26|508.16|513.24|509.14|510.5|506.4|456
1630505700000|2021-09-01 14:15:00|512.28|508.18|514.55|510.45|514.67|510.57|512.1|508|470
1630506000000|2021-09-01 14:20:00|514.47|510.37|515.01|510.91|515.1|511|514|509.9|435
1630506300000|2021-09-01 14:25:00|515.05|510.95|516.35|512.25|516.9|512.8|514.9|510.8|487
1630506600000|2021-09-01 14:30:00|516.45|512.35|514.58|510.48|517.19|513.09|514.44|510.34|523
1630506900000|2021-09-01 14:35:00|514.56|510.46|513.19|509.09|514.86|510.76|512.4|508.3|666
1630507200000|2021-09-01 14:40:00|513.21|509.11|512.52|508.42|513.22|509.12|512.25|508.15|578
1630507500000|2021-09-01 14:45:00|512.51|508.41|511.9|507.8|512.64|508.54|511.2|507.1|516
1630507800000|2021-09-01 14:50:00|511.95|507.85|511.9|507.8|512.1|508|510.76|506.66|578
1630508100000|2021-09-01 14:55:00|511.78|507.68|510.65|506.55|512.57|508.47|510.58|506.48|426
1630508400000|2021-09-01 15:00:00|510.7|506.6|511.71|507.61|512.01|507.91|510.65|506.55|319
1630508700000|2021-09-01 15:05:00|511.66|507.56|512.97|508.87|512.99|508.89|511.6|507.5|292
1630509000000|2021-09-01 15:10:00|512.99|508.89|512.99|508.89|513.3|509.2|512.2|508.1|365
1630509300000|2021-09-01 15:15:00|512.84|508.74|514.59|510.49|514.64|510.54|512.7|508.6|380
1630509600000|2021-09-01 15:20:00|514.5|510.4|514.5|510.4|515.1|511|514|509.9|355
1630509900000|2021-09-01 15:25:00|514.61|510.51|514.16|510.06|514.69|510.59|513.8|509.7|357
1630510200000|2021-09-01 15:30:00|514.1|510|513.15|509.05|514.32|510.22|513.1|509|449
1630510500000|2021-09-01 15:35:00|513.17|509.07|512.55|508.45|513.17|509.07|512.35|508.25|484
1630510800000|2021-09-01 15:40:00|512.54|508.44|513.11|509.01|514.19|510.09|512.4|508.3|542
1630511100000|2021-09-01 15:45:00|513.1|509|514.11|510.01|514.3|510.2|512.99|508.89|405
1630511400000|2021-09-01 15:50:00|514.12|510.02|514.05|509.95|514.67|510.57|513.84|509.74|389
1630511700000|2021-09-01 15:55:00|514.1|510|514.75|510.65|514.89|510.79|513.25|509.15|393
1630512000000|2021-09-01 16:00:00|514.8|510.7|516.12|512.02|516.32|512.22|514.75|510.65|495
1630512300000|2021-09-01 16:05:00|516.19|512.09|518.33|514.23|518.37|514.27|515.7|511.6|482
1630512600000|2021-09-01 16:10:00|518.28|514.18|516.71|512.61|518.94|514.84|516.13|512.03|570
1630512900000|2021-09-01 16:15:00|516.6|512.5|516.16|512.06|518.54|514.44|516.03|511.93|561
1630513200000|2021-09-01 16:20:00|516.12|512.02|514.42|510.32|516.6|512.5|513.69|509.59|632
1630513500000|2021-09-01 16:25:00|514.46|510.36|515.81|511.71|515.88|511.78|514.15|510.05|527
1630513800000|2021-09-01 16:30:00|515.8|511.7|519.6|515.5|521.75|517.65|515.5|511.4|858
1630514100000|2021-09-01 16:35:00|519.55|515.45|520.22|516.12|520.64|516.54|518.3|514.2|760
1630514400000|2021-09-01 16:40:00|520.24|516.14|521.75|517.65|521.94|517.84|519.79|515.69|638
1630514700000|2021-09-01 16:45:00|521.74|517.64|519.47|515.37|522.85|518.75|518.96|514.86|953
1630515000000|2021-09-01 16:50:00|519.48|515.38|521.3|517.2|521.74|517.64|519.4|515.3|746
1630515300000|2021-09-01 16:55:00|521.43|517.33|522.15|518.05|522.15|518.05|520.94|516.84|554
1630515600000|2021-09-01 17:00:00|522.2|518.1|521.8|517.7|522.3|518.2|521|516.9|687
1630515900000|2021-09-01 17:05:00|521.83|517.73|521.4|517.3|521.94|517.84|519.98|515.88|603
1630516200000|2021-09-01 17:10:00|521.22|517.12|524.2|520.1|524.31|520.21|521.01|516.91|646
1630516500000|2021-09-01 17:15:00|524.19|520.09|522.55|518.45|524.75|520.65|522.3|518.2|655
1630516800000|2021-09-01 17:20:00|522.8|518.7|524.07|519.97|524.25|520.15|522.5|518.4|536
1630517100000|2021-09-01 17:25:00|524.14|520.04|524.43|520.33|525.29|521.19|523.8|519.7|584
1630517400000|2021-09-01 17:30:00|524.42|520.32|521.8|517.7|524.75|520.65|521.7|517.6|661
1630517700000|2021-09-01 17:35:00|521.88|517.78|521.78|517.68|522.79|518.69|521.04|516.94|650
1630518000000|2021-09-01 17:40:00|521.82|517.72|524.5|520.4|525.57|521.47|521.61|517.51|518
1630518300000|2021-09-01 17:45:00|524.29|520.19|523.41|519.31|524.5|520.4|523.1|519|647
1630518600000|2021-09-01 17:50:00|523.44|519.34|521.56|517.46|523.49|519.39|520.9|516.8|709
1630518900000|2021-09-01 17:55:00|521.55|517.45|521.85|517.75|522.82|518.72|521.5|517.4|508
1630519200000|2021-09-01 18:00:00|521.83|517.73|522.39|518.29|523.06|518.96|521.83|517.73|532
1630519500000|2021-09-01 18:05:00|522.46|518.36|523.21|519.11|523.6|519.5|522.37|518.27|374
1630519800000|2021-09-01 18:10:00|523.22|519.12|524|519.9|524.32|520.22|523.1|519|421
1630520100000|2021-09-01 18:15:00|524.02|519.92|524.45|520.35|525.1|521|524|519.9|482
1630520400000|2021-09-01 18:20:00|524.5|520.4|528.11|524.01|529.2|525.1|524.3|520.2|693
1630520700000|2021-09-01 18:25:00|528.08|523.98|526.8|522.7|528.37|524.27|526.8|522.7|498
1630521000000|2021-09-01 18:30:00|526.87|522.77|525.3|521.2|526.91|522.81|524.7|520.6|535
1630521300000|2021-09-01 18:35:00|525.33|521.23|525.68|521.58|525.95|521.85|524.86|520.76|479
1630521600000|2021-09-01 18:40:00|525.67|521.57|525.46|521.36|525.99|521.89|524.5|520.4|487
1630521900000|2021-09-01 18:45:00|525.5|521.4|524.87|520.77|525.5|521.4|524.53|520.43|452
1630522200000|2021-09-01 18:50:00|524.88|520.78|524.68|520.58|525.67|521.57|524.54|520.44|495
1630522500000|2021-09-01 18:55:00|524.65|520.55|524.74|520.64|525.44|521.34|524.6|520.5|510
1630522800000|2021-09-01 19:00:00|524.79|520.69|523.86|519.76|525.21|521.11|523.3|519.2|450
1630523100000|2021-09-01 19:05:00|523.75|519.65|523.55|519.45|524.37|520.27|523.35|519.25|477
1630523400000|2021-09-01 19:10:00|523.59|519.49|523.38|519.28|523.95|519.85|523.1|519|534
1630523700000|2021-09-01 19:15:00|523.3|519.2|525.81|521.71|526.09|521.99|523.2|519.1|474
1630524000000|2021-09-01 19:20:00|525.78|521.68|525.76|521.66|526.11|522.01|525.6|521.5|509
1630524300000|2021-09-01 19:25:00|525.63|521.53|525.33|521.23|525.75|521.65|524.95|520.85|497
1630524600000|2021-09-01 19:30:00|525.32|521.22|521.2|517.1|525.32|521.22|521.2|517.1|565
1630524900000|2021-09-01 19:35:00|521.25|517.15|521.74|517.64|522.71|518.61|521.2|517.1|676
1630525200000|2021-09-01 19:40:00|521.76|517.66|521.87|517.77|522.34|518.24|521.7|517.6|416
1630525500000|2021-09-01 19:45:00|521.86|517.76|522.73|518.63|522.95|518.85|521.8|517.7|546
1630525800000|2021-09-01 19:50:00|522.7|518.6|522.51|518.41|523.45|519.35|522.1|518|477
1630526100000|2021-09-01 19:55:00|522.5|518.4|522.53|518.43|523.41|519.31|522.34|518.24|477
1630526400000|2021-09-01 20:00:00|522.56|518.46|523.68|519.58|524|519.9|522.42|518.32|557
1630526700000|2021-09-01 20:05:00|523.66|519.56|523.99|519.89|524.35|520.25|523.4|519.3|351
1630527000000|2021-09-01 20:10:00|524.15|520.05|525.07|520.97|525.13|521.03|524.1|520|330
1630527300000|2021-09-01 20:15:00|525.08|520.98|525.93|521.83|526|521.9|525.08|520.98|272
1630527600000|2021-09-01 20:20:00|525.92|521.82|526.37|522.27|526.62|522.52|525.9|521.8|302
1630527900000|2021-09-01 20:25:00|526.41|522.31|526.67|522.57|526.8|522.7|526.15|522.05|362
1630528200000|2021-09-01 20:30:00|526.7|522.6|524.8|520.7|526.8|522.7|524.56|520.46|499
1630528500000|2021-09-01 20:35:00|524.87|520.77|524.63|520.53|524.87|520.77|523.8|519.7|313
1630528800000|2021-09-01 20:40:00|524.59|520.49|524.1|520|524.65|520.55|523.8|519.7|329
1630529100000|2021-09-01 20:45:00|524.13|520.03|524.52|520.42|525.5|521.4|523.9|519.8|149
1630529400000|2021-09-01 20:50:00|524.4|520.3|523.99|519.89|524.7|520.6|523.82|519.72|296
1630529700000|2021-09-01 20:55:00|524.01|519.91|522.53|518.43|524.1|520|522.4|518.3|426
1630530000000|2021-09-01 21:00:00|522.49|518.39|523.61|519.51|523.61|519.51|522.4|518.3|335
1630530300000|2021-09-01 21:05:00|523.63|519.53|524.02|519.92|524.07|519.97|523.3|519.2|288
1630530600000|2021-09-01 21:10:00|524.05|519.95|524.07|519.97|524.32|520.22|523.6|519.5|253
1630530900000|2021-09-01 21:15:00|524.2|520.1|524.93|520.83|525|520.9|523.6|519.5|359
1630531200000|2021-09-01 21:20:00|524.91|520.81|525.68|521.58|525.81|521.71|524.6|520.5|205
1630531500000|2021-09-01 21:25:00|525.7|521.6|527.37|523.27|527.37|523.27|525.68|521.58|370
1630531800000|2021-09-01 21:30:00|527.35|523.25|528.2|524.1|528.31|524.21|527.32|523.22|239
1630532100000|2021-09-01 21:35:00|528.21|524.11|527.92|523.82|528.42|524.32|527.85|523.75|267
1630532400000|2021-09-01 21:40:00|527.9|523.8|525.91|521.81|527.93|523.83|525.04|520.94|322
1630532700000|2021-09-01 21:45:00|525.9|521.8|526.18|522.08|526.39|522.29|525.19|521.09|389
1630533000000|2021-09-01 21:50:00|526.24|522.14|525.81|521.71|526.37|522.27|524.65|520.55|447
1630533300000|2021-09-01 21:55:00|525.86|521.76|527.01|522.91|527.02|522.92|525.72|521.62|227
1630533600000|2021-09-01 22:00:00|526.99|522.89|527.96|523.86|528.16|524.06|526.57|522.47|420
1630533900000|2021-09-01 22:05:00|527.97|523.87|529.48|525.38|529.59|525.49|527.93|523.83|414
1630534200000|2021-09-01 22:10:00|529.49|525.39|527.98|523.88|529.49|525.39|526.47|522.37|556
1630534500000|2021-09-01 22:15:00|527.93|523.83|526.73|522.63|528.02|523.92|526.6|522.5|496
1630534800000|2021-09-01 22:20:00|526.6|522.5|526.07|521.97|527.08|522.98|525.95|521.85|397
1630535100000|2021-09-01 22:25:00|526.04|521.94|527|522.9|527.69|523.59|525.75|521.65|406
1630535400000|2021-09-01 22:30:00|527.08|522.98|525.3|521.2|527.12|523.02|525.28|521.18|294
1630535700000|2021-09-01 22:35:00|525.35|521.25|524.45|520.35|525.7|521.6|524.08|519.98|472
1630536000000|2021-09-01 22:40:00|524.34|520.24|524.78|520.68|525.45|521.35|524.22|520.12|320
1630536300000|2021-09-01 22:45:00|524.77|520.67|527.1|523|528.12|524.02|524.77|520.67|523
1630536600000|2021-09-01 22:50:00|527.16|523.06|526.41|522.31|527.19|523.09|525.87|521.77|429
1630536900000|2021-09-01 22:55:00|526.43|522.33|525.1|521|526.75|522.65|525.09|520.99|245
1630537200000|2021-09-01 23:00:00|525.07|520.97|525.94|521.84|526.1|522|525|520.9|438
1630537500000|2021-09-01 23:05:00|525.93|521.83|528.2|524.1|528.8|524.7|525.8|521.7|512
1630537800000|2021-09-01 23:10:00|528.13|524.03|530.1|526|530.16|526.06|527.94|523.84|413
1630538100000|2021-09-01 23:15:00|530.11|526.01|529.91|525.81|530.8|526.7|529.79|525.69|446
1630538400000|2021-09-01 23:20:00|529.92|525.82|529.44|525.34|530.23|526.13|528.78|524.68|593
1630538700000|2021-09-01 23:25:00|529.43|525.33|530|525.9|530.13|526.03|529.34|525.24|573
1630539000000|2021-09-01 23:30:00|529.95|525.85|530.34|526.24|531.1|527|529.17|525.07|593
1630539300000|2021-09-01 23:35:00|530.32|526.22|531.55|527.45|531.65|527.55|530.04|525.94|526
1630539600000|2021-09-01 23:40:00|531.5|527.4|530.55|526.45|531.6|527.5|529.35|525.25|460
1630539900000|2021-09-01 23:45:00|530.57|526.47|534.69|530.59|535.32|531.22|530.55|526.45|501
1630540200000|2021-09-01 23:50:00|534.65|530.55|534.41|530.31|534.65|530.55|532.37|528.27|634
1630540500000|2021-09-01 23:55:00|534.37|530.27|533.33|529.23|534.41|530.31|532.36|528.26|663
1630540800000|2021-09-02 00:00:00|533.35|529.25|530.78|526.68|535.74|531.64|530.78|526.68|689
1630541100000|2021-09-02 00:05:00|530.71|526.61|534.86|530.76|535.04|530.94|529.48|525.38|692
1630541400000|2021-09-02 00:10:00|534.88|530.78|533.25|529.15|535.44|531.34|533.2|529.1|514
1630541700000|2021-09-02 00:15:00|533.29|529.19|531.9|527.8|533.31|529.21|531.54|527.44|449
1630542000000|2021-09-02 00:20:00|531.92|527.82|532.01|527.91|532.2|528.1|531.1|527|461
1630542300000|2021-09-02 00:25:00|532.03|527.93|530.33|526.23|532.22|528.12|530.05|525.95|504
1630542600000|2021-09-02 00:30:00|530.29|526.19|529.33|525.23|530.96|526.86|529.17|525.07|436
1630542900000|2021-09-02 00:35:00|529.36|525.26|528.24|524.14|529.51|525.41|527.8|523.7|427
1630543200000|2021-09-02 00:40:00|528.23|524.13|529.32|525.22|529.76|525.66|528.09|523.99|364
1630543500000|2021-09-02 00:45:00|529.22|525.12|528.52|524.42|529.83|525.73|528.31|524.21|371
1630543800000|2021-09-02 00:50:00|528.53|524.43|529.45|525.35|529.65|525.55|528.28|524.18|373
1630544100000|2021-09-02 00:55:00|529.36|525.26|528.61|524.51|529.36|525.26|528.09|523.99|419
1630544400000|2021-09-02 01:00:00|528.64|524.54|527.63|523.53|528.7|524.6|526.43|522.33|570
1630544700000|2021-09-02 01:05:00|527.68|523.58|527.1|523|528.29|524.19|527.07|522.97|568
1630545000000|2021-09-02 01:10:00|527.11|523.01|526.78|522.68|528.54|524.44|526.5|522.4|471
1630545300000|2021-09-02 01:15:00|526.75|522.65|526.47|522.37|526.83|522.73|525.52|521.42|505
1630545600000|2021-09-02 01:20:00|526.49|522.39|528.92|524.82|529.11|525.01|526.24|522.14|446
1630545900000|2021-09-02 01:25:00|528.9|524.8|530.6|526.5|530.6|526.5|528.43|524.33|525
1630546200000|2021-09-02 01:30:00|530.57|526.47|532.54|528.44|533.24|529.14|530.39|526.29|563
1630546500000|2021-09-02 01:35:00|532.53|528.43|534.52|530.42|534.69|530.59|532.44|528.34|521
1630546800000|2021-09-02 01:40:00|534.55|530.45|534.15|530.05|535.08|530.98|533.65|529.55|579
1630547100000|2021-09-02 01:45:00|534.13|530.03|534.19|530.09|534.9|530.8|533.8|529.7|568
1630547400000|2021-09-02 01:50:00|534.25|530.15|532.3|528.2|534.37|530.27|532.02|527.92|475
1630547700000|2021-09-02 01:55:00|532.4|528.3|531.57|527.47|532.86|528.76|530.7|526.6|554
1630548000000|2021-09-02 02:00:00|531.56|527.46|530.36|526.26|531.83|527.73|529.86|525.76|522
1630548300000|2021-09-02 02:05:00|530.34|526.24|531|526.9|531.12|527.02|529.89|525.79|451
1630548600000|2021-09-02 02:10:00|530.98|526.88|532.21|528.11|532.21|528.11|530.85|526.75|380
1630548900000|2021-09-02 02:15:00|532.19|528.09|530.65|526.55|532.19|528.09|530.57|526.47|368
1630549200000|2021-09-02 02:20:00|530.8|526.7|531.1|527|531.31|527.21|530.5|526.4|401
1630549500000|2021-09-02 02:25:00|531.14|527.04|531.59|527.49|531.8|527.7|530.87|526.77|386
1630549800000|2021-09-02 02:30:00|531.58|527.48|533.22|529.12|533.53|529.43|531.5|527.4|336
1630550100000|2021-09-02 02:35:00|533.21|529.11|533.07|528.97|534.14|530.04|533.06|528.96|359
1630550400000|2021-09-02 02:40:00|533.03|528.93|532.17|528.07|533.46|529.36|531.84|527.74|370
1630550700000|2021-09-02 02:45:00|532.16|528.06|531.5|527.4|532.23|528.13|531.23|527.13|378
1630551000000|2021-09-02 02:50:00|531.56|527.46|531.19|527.09|532.05|527.95|531.1|527|269
1630551300000|2021-09-02 02:55:00|531.18|527.08|529.91|525.81|531.56|527.46|529.86|525.76|352
1630551600000|2021-09-02 03:00:00|529.88|525.78|529.7|525.6|530.6|526.5|529.6|525.5|412
1630551900000|2021-09-02 03:05:00|529.8|525.7|530.7|526.6|531.09|526.99|529.8|525.7|323
1630552200000|2021-09-02 03:10:00|530.55|526.45|530.86|526.76|531.06|526.96|530.4|526.3|319
1630552500000|2021-09-02 03:15:00|530.89|526.79|532.19|528.09|532.26|528.16|530.6|526.5|297
1630552800000|2021-09-02 03:20:00|532.21|528.11|530.55|526.45|532.21|528.11|530.48|526.38|337
1630553100000|2021-09-02 03:25:00|530.4|526.3|530.21|526.11|530.51|526.41|529.71|525.61|311
1630553400000|2021-09-02 03:30:00|530.22|526.12|529.5|525.4|530.78|526.68|529.12|525.02|327
1630553700000|2021-09-02 03:35:00|529.49|525.39|530.03|525.93|530.28|526.18|529.2|525.1|315
1630554000000|2021-09-02 03:40:00|530.04|525.94|530.06|525.96|530.1|526|529.73|525.63|302
1630554300000|2021-09-02 03:45:00|529.91|525.81|529.14|525.04|530.2|526.1|528.86|524.76|364
1630554600000|2021-09-02 03:50:00|528.98|524.88|528.71|524.61|529.2|525.1|528.6|524.5|275
1630554900000|2021-09-02 03:55:00|528.81|524.71|529.15|525.05|529.55|525.45|528.64|524.54|354
1630555200000|2021-09-02 04:00:00|529.16|525.06|529.31|525.21|529.81|525.71|529.16|525.06|332
1630555500000|2021-09-02 04:05:00|529.29|525.19|529.34|525.24|529.85|525.75|528.98|524.88|315
1630555800000|2021-09-02 04:10:00|529.29|525.19|528.2|524.1|529.3|525.2|527.42|523.32|299
1630556100000|2021-09-02 04:15:00|528.32|524.22|527.67|523.57|528.47|524.37|527.45|523.35|290
1630556400000|2021-09-02 04:20:00|527.68|523.58|525.08|520.98|527.72|523.62|524.9|520.8|398
1630556700000|2021-09-02 04:25:00|525.07|520.97|525.94|521.84|526.09|521.99|525.01|520.91|300
1630557000000|2021-09-02 04:30:00|525.97|521.87|526.25|522.15|527.11|523.01|525.87|521.77|286
1630557300000|2021-09-02 04:35:00|526.23|522.13|526|521.9|527|522.9|525.98|521.88|359
1630557600000|2021-09-02 04:40:00|525.9|521.8|526.83|522.73|527.12|523.02|525.88|521.78|249
1630557900000|2021-09-02 04:45:00|526.89|522.79|526.97|522.87|527.5|523.4|526.7|522.6|240
1630558200000|2021-09-02 04:50:00|526.89|522.79|526.87|522.77|527.73|523.63|526.3|522.2|387
1630558500000|2021-09-02 04:55:00|526.85|522.75|526.91|522.81|527.17|523.07|526.51|522.41|325
1630558800000|2021-09-02 05:00:00|526.95|522.85|527.63|523.53|527.66|523.56|526.5|522.4|332
1630559100000|2021-09-02 05:05:00|527.65|523.55|526.9|522.8|527.66|523.56|526.75|522.65|320
1630559400000|2021-09-02 05:10:00|526.92|522.82|529.02|524.92|529.09|524.99|526.74|522.64|355
1630559700000|2021-09-02 05:15:00|529.06|524.96|529.62|525.52|529.96|525.86|528.7|524.6|512
1630560000000|2021-09-02 05:20:00|529.64|525.54|528.6|524.5|529.71|525.61|528.6|524.5|308
1630560300000|2021-09-02 05:25:00|528.66|524.56|528.1|524|528.7|524.6|527.4|523.3|294
1630560600000|2021-09-02 05:30:00|527.95|523.85|528.49|524.39|528.53|524.43|527.2|523.1|308
1630560900000|2021-09-02 05:35:00|528.5|524.4|529.4|525.3|529.76|525.66|528.29|524.19|370
1630561200000|2021-09-02 05:40:00|529.42|525.32|528.77|524.67|529.42|525.32|528.5|524.4|328
1630561500000|2021-09-02 05:45:00|528.75|524.65|529.84|525.74|530.09|525.99|528.69|524.59|312
1630561800000|2021-09-02 05:50:00|530.02|525.92|530.35|526.25|531.05|526.95|529.7|525.6|393
1630562100000|2021-09-02 05:55:00|530.3|526.2|529.92|525.82|530.52|526.42|529.47|525.37|378
1630562400000|2021-09-02 06:00:00|529.95|525.85|529.42|525.32|529.95|525.85|528.9|524.8|364
1630562700000|2021-09-02 06:05:00|529.43|525.33|529.99|525.89|530.02|525.92|528.84|524.74|334
1630563000000|2021-09-02 06:10:00|530.06|525.96|531.34|527.24|531.75|527.65|530.05|525.95|413
1630563300000|2021-09-02 06:15:00|531.28|527.18|530.92|526.82|531.81|527.71|530.4|526.3|376
1630563600000|2021-09-02 06:20:00|530.94|526.84|531.89|527.79|532.03|527.93|530.32|526.22|433
1630563900000|2021-09-02 06:25:00|531.8|527.7|532.58|528.48|533.15|529.05|531.8|527.7|501
1630564200000|2021-09-02 06:30:00|532.59|528.49|532.91|528.81|532.92|528.82|531.44|527.34|364
1630564500000|2021-09-02 06:35:00|532.93|528.83|532.04|527.94|533.06|528.96|531.66|527.56|360
1630564800000|2021-09-02 06:40:00|532.05|527.95|532.38|528.28|532.94|528.84|531.7|527.6|456
1630565100000|2021-09-02 06:45:00|532.33|528.23|532.1|528|532.64|528.54|531.3|527.2|414
1630565400000|2021-09-02 06:50:00|532.11|528.01|531.04|526.94|532.78|528.68|530.75|526.65|516
1630565700000|2021-09-02 06:55:00|530.9|526.8|534.97|530.87|535|530.9|530.9|526.8|580
1630566000000|2021-09-02 07:00:00|534.94|530.84|535.06|530.96|535.44|531.34|534.1|530|627
1630566300000|2021-09-02 07:05:00|535.03|530.93|534.78|530.68|535.42|531.32|533.8|529.7|579
1630566600000|2021-09-02 07:10:00|534.74|530.64|535.11|531.01|535.18|531.08|534.65|530.55|524
1630566900000|2021-09-02 07:15:00|535.08|530.98|534.92|530.82|535.3|531.2|534.71|530.61|467
1630567200000|2021-09-02 07:20:00|534.86|530.76|534.61|530.51|535.39|531.29|534.49|530.39|360
1630567500000|2021-09-02 07:25:00|534.58|530.48|533.36|529.26|535.06|530.96|533.24|529.14|466
1630567800000|2021-09-02 07:30:00|533.37|529.27|532.48|528.38|533.8|529.7|532.4|528.3|475
1630568100000|2021-09-02 07:35:00|532.51|528.41|532.07|527.97|532.6|528.5|531.56|527.46|376
1630568400000|2021-09-02 07:40:00|532.09|527.99|531|526.9|532.1|528|530.96|526.86|362
1630568700000|2021-09-02 07:45:00|530.96|526.86|528.58|524.48|531.51|527.41|527.2|523.1|520
1630569000000|2021-09-02 07:50:00|528.55|524.45|528.96|524.86|529.55|525.45|527.23|523.13|485
1630569300000|2021-09-02 07:55:00|528.97|524.87|529.95|525.85|530.69|526.59|528.81|524.71|421
1630569600000|2021-09-02 08:00:00|529.93|525.83|531.27|527.17|532.52|528.42|529.76|525.66|588
1630569900000|2021-09-02 08:05:00|531.2|527.1|530.74|526.64|531.48|527.38|529.71|525.61|390
1630570200000|2021-09-02 08:10:00|530.75|526.65|532.9|528.8|533.27|529.17|530.65|526.55|413
1630570500000|2021-09-02 08:15:00|532.8|528.7|533.98|529.88|534.46|530.36|532.71|528.61|381
1630570800000|2021-09-02 08:20:00|534.01|529.91|534.6|530.5|534.6|530.5|533.7|529.6|326
1630571100000|2021-09-02 08:25:00|534.59|530.49|534.59|530.49|534.61|530.51|534.09|529.99|352
1630571400000|2021-09-02 08:30:00|534.58|530.48|533.84|529.74|534.65|530.55|533.17|529.07|334
1630571700000|2021-09-02 08:35:00|533.83|529.73|533.57|529.47|534.09|529.99|533.37|529.27|379
1630572000000|2021-09-02 08:40:00|533.55|529.45|534.44|530.34|534.92|530.82|533.32|529.22|442
1630572300000|2021-09-02 08:45:00|534.56|530.46|533.02|528.92|534.69|530.59|532.61|528.51|486
1630572600000|2021-09-02 08:50:00|533|528.9|532.77|528.67|533.37|529.27|532.03|527.93|413
1630572900000|2021-09-02 08:55:00|532.76|528.66|533.19|529.09|533.19|529.09|532.08|527.98|469
1630573200000|2021-09-02 09:00:00|533.22|529.12|533.43|529.33|534.12|530.02|532.94|528.84|347
1630573500000|2021-09-02 09:05:00|533.45|529.35|531.19|527.09|533.45|529.35|530.36|526.26|574
1630573800000|2021-09-02 09:10:00|531.17|527.07|530.6|526.5|531.17|527.07|530.35|526.25|401
1630574100000|2021-09-02 09:15:00|530.57|526.47|531.16|527.06|531.35|527.25|530.56|526.46|408
1630574400000|2021-09-02 09:20:00|531.21|527.11|530.89|526.79|531.72|527.62|530.13|526.03|374
1630574700000|2021-09-02 09:25:00|530.92|526.82|529.68|525.58|530.98|526.88|529.4|525.3|429
1630575000000|2021-09-02 09:30:00|529.66|525.56|531.25|527.15|531.62|527.52|529.53|525.43|422
1630575300000|2021-09-02 09:35:00|531.2|527.1|531.75|527.65|531.82|527.72|531|526.9|240
1630575600000|2021-09-02 09:40:00|531.7|527.6|530.75|526.65|532.75|528.65|530.52|526.42|509
1630575900000|2021-09-02 09:45:00|530.81|526.71|531.73|527.63|532.34|528.24|530.73|526.63|435
1630576200000|2021-09-02 09:50:00|531.68|527.58|530.75|526.65|532.18|528.08|530.55|526.45|400
1630576500000|2021-09-02 09:55:00|530.79|526.69|531.45|527.35|531.59|527.49|530.29|526.19|351
1630576800000|2021-09-02 10:00:00|531.54|527.44|530.47|526.37|531.9|527.8|530.22|526.12|390
1630577100000|2021-09-02 10:05:00|530.51|526.41|530.23|526.13|530.62|526.52|529.65|525.55|398
1630577400000|2021-09-02 10:10:00|530.3|526.2|530.71|526.61|530.74|526.64|530.19|526.09|212
1630577700000|2021-09-02 10:15:00|530.63|526.53|529.96|525.86|530.7|526.6|529.7|525.6|351
1630578000000|2021-09-02 10:20:00|530.06|525.96|532.13|528.03|532.17|528.07|529.97|525.87|412
1630578300000|2021-09-02 10:25:00|532.18|528.08|533.76|529.66|534.08|529.98|532.15|528.05|469
1630578600000|2021-09-02 10:30:00|533.58|529.48|533.74|529.64|534.59|530.49|533.54|529.44|406
1630578900000|2021-09-02 10:35:00|533.79|529.69|535.76|531.66|535.89|531.79|533.77|529.67|344
1630579200000|2021-09-02 10:40:00|535.74|531.64|536.61|532.51|538.44|534.34|535.74|531.64|517
1630579500000|2021-09-02 10:45:00|536.58|532.48|537.6|533.5|538.11|534.01|536.5|532.4|542
1630579800000|2021-09-02 10:50:00|537.59|533.49|537.13|533.03|537.79|533.69|536.48|532.38|461
1630580100000|2021-09-02 10:55:00|536.97|532.87|538.74|534.64|538.8|534.7|536.88|532.78|447
1630580400000|2021-09-02 11:00:00|538.75|534.65|537.15|533.05|538.77|534.67|537|532.9|483
1630580700000|2021-09-02 11:05:00|537.14|533.04|536.81|532.71|538.06|533.96|535.67|531.57|476
1630581000000|2021-09-02 11:10:00|536.83|532.73|535.82|531.72|536.84|532.74|535.75|531.65|394
1630581300000|2021-09-02 11:15:00|535.81|531.71|536.86|532.76|536.97|532.87|534.93|530.83|448
1630581600000|2021-09-02 11:20:00|536.87|532.77|536.65|532.55|536.87|532.77|535.9|531.8|366
1630581900000|2021-09-02 11:25:00|536.66|532.56|537.84|533.74|537.9|533.8|536.63|532.53|343
1630582200000|2021-09-02 11:30:00|537.9|533.8|536.75|532.65|538.1|534|536.73|532.63|339
1630582500000|2021-09-02 11:35:00|536.95|532.85|538.02|533.92|538.04|533.94|536.74|532.64|378
1630582800000|2021-09-02 11:40:00|538|533.9|538.64|534.54|538.84|534.74|538|533.9|447
1630583100000|2021-09-02 11:45:00|538.62|534.52|537.39|533.29|538.81|534.71|537.35|533.25|394
1630583400000|2021-09-02 11:50:00|537.49|533.39|537.8|533.7|538.01|533.91|537.19|533.09|446
1630583700000|2021-09-02 11:55:00|537.7|533.6|537.52|533.42|537.94|533.84|537.14|533.04|452
1630584000000|2021-09-02 12:00:00|537.51|533.41|537.6|533.5|538|533.9|537|532.9|453
1630584300000|2021-09-02 12:05:00|537.69|533.59|537.83|533.73|539.04|534.94|537.45|533.35|612
1630584600000|2021-09-02 12:10:00|537.76|533.66|538.93|534.83|538.93|534.83|537.54|533.44|492
1630584900000|2021-09-02 12:15:00|538.83|534.73|540.34|536.24|540.79|536.69|538.06|533.96|572
1630585200000|2021-09-02 12:20:00|540.27|536.17|537.18|533.08|540.76|536.66|536.9|532.8|667
1630585500000|2021-09-02 12:25:00|537.05|532.95|537.43|533.33|537.59|533.49|536.8|532.7|501
1630585800000|2021-09-02 12:30:00|537.42|533.32|534.7|530.6|537.45|533.35|534.7|530.6|485
1630586100000|2021-09-02 12:35:00|534.74|530.64|535.36|531.26|535.67|531.57|533.9|529.8|427
1630586400000|2021-09-02 12:40:00|535.37|531.27|535.23|531.13|535.62|531.52|534.84|530.74|484
1630586700000|2021-09-02 12:45:00|535.24|531.14|534.22|530.12|535.44|531.34|533.6|529.5|533
1630587000000|2021-09-02 12:50:00|534.26|530.16|533.78|529.68|534.34|530.24|533.4|529.3|484
1630587300000|2021-09-02 12:55:00|533.75|529.65|535.04|530.94|535.21|531.11|533.74|529.64|452
1630587600000|2021-09-02 13:00:00|535.03|530.93|535.52|531.42|535.57|531.47|534.2|530.1|438
1630587900000|2021-09-02 13:05:00|535.5|531.4|534.56|530.46|535.53|531.43|534.25|530.15|456
1630588200000|2021-09-02 13:10:00|534.54|530.44|535.58|531.48|535.59|531.49|534.41|530.31|520
1630588500000|2021-09-02 13:15:00|535.57|531.47|537.5|533.4|538.07|533.97|535.54|531.44|527
1630588800000|2021-09-02 13:20:00|537.52|533.42|536.34|532.24|537.52|533.42|536.18|532.08|399
1630589100000|2021-09-02 13:25:00|536.5|532.4|537.53|533.43|537.55|533.45|536.25|532.15|451
1630589400000|2021-09-02 13:30:00|537.55|533.45|536.68|532.58|538.4|534.3|536.3|532.2|467
1630589700000|2021-09-02 13:35:00|536.79|532.69|536.86|532.76|537.34|533.24|536.38|532.28|340
1630590000000|2021-09-02 13:40:00|536.84|532.74|536.55|532.45|537.3|533.2|536.45|532.35|349
1630590300000|2021-09-02 13:45:00|536.53|532.43|537.33|533.23|538.11|534.01|536.53|532.43|395
1630590600000|2021-09-02 13:50:00|537.35|533.25|538.8|534.7|538.91|534.81|537.1|533|422
1630590900000|2021-09-02 13:55:00|538.66|534.56|538.73|534.63|539|534.9|538|533.9|437
1630591200000|2021-09-02 14:00:00|538.71|534.61|533.32|529.22|538.71|534.61|532.98|528.88|488
1630591500000|2021-09-02 14:05:00|533.31|529.21|537.4|533.3|538.32|534.22|533.18|529.08|776
1630591800000|2021-09-02 14:10:00|537.37|533.27|537.13|533.03|538.48|534.38|537|532.9|583
1630592100000|2021-09-02 14:15:00|537.05|532.95|534.95|530.85|537.14|533.04|534.6|530.5|597
1630592400000|2021-09-02 14:20:00|534.99|530.89|533|528.9|535.56|531.46|532.15|528.05|645
1630592700000|2021-09-02 14:25:00|533.06|528.96|533.73|529.63|534.08|529.98|532.3|528.2|490
1630593000000|2021-09-02 14:30:00|533.6|529.5|530.8|526.7|533.8|529.7|530.52|526.42|428
1630593300000|2021-09-02 14:35:00|530.76|526.66|530|525.9|531.14|527.04|529.38|525.28|622
1630593600000|2021-09-02 14:40:00|529.99|525.89|526.53|522.43|529.99|525.89|524.7|520.6|779
1630593900000|2021-09-02 14:45:00|526.5|522.4|527.94|523.84|528.31|524.21|526.32|522.22|670
1630594200000|2021-09-02 14:50:00|528.01|523.91|526.92|522.82|528.49|524.39|525.9|521.8|490
1630594500000|2021-09-02 14:55:00|526.97|522.87|524.33|520.23|527.07|522.97|522.25|518.15|785
1630594800000|2021-09-02 15:00:00|524.4|520.3|524.44|520.34|526.86|522.76|523.32|519.22|778
1630595100000|2021-09-02 15:05:00|524.4|520.3|522.24|518.14|524.4|520.3|519.69|515.59|781
1630595400000|2021-09-02 15:10:00|522.2|518.1|524.73|520.63|524.73|520.63|522.19|518.09|634
1630595700000|2021-09-02 15:15:00|524.74|520.64|526.43|522.33|527.01|522.91|524.6|520.5|607
1630596000000|2021-09-02 15:20:00|526.55|522.45|526.63|522.53|527.64|523.54|526.41|522.31|264
1630596300000|2021-09-02 15:25:00|526.59|522.49|527.37|523.27|528.02|523.92|526.59|522.49|404
1630596600000|2021-09-02 15:30:00|527.32|523.22|527.57|523.47|528.23|524.13|526.64|522.54|420
1630596900000|2021-09-02 15:35:00|527.53|523.43|527.1|523|527.53|523.43|526.39|522.29|397
1630597200000|2021-09-02 15:40:00|527.07|522.97|526.1|522|527.2|523.1|525.09|520.99|470
1630597500000|2021-09-02 15:45:00|526.15|522.05|527.62|523.52|528.12|524.02|525.29|521.19|524
1630597800000|2021-09-02 15:50:00|527.7|523.6|525.67|521.57|527.7|523.6|525|520.9|521
1630598100000|2021-09-02 15:55:00|525.69|521.59|525.09|520.99|526.06|521.96|525|520.9|347
1630598400000|2021-09-02 16:00:00|525.03|520.93|527.47|523.37|528.6|524.5|524.97|520.87|746
1630598700000|2021-09-02 16:05:00|527.55|523.45|528.33|524.23|528.54|524.44|526.98|522.88|604
1630599000000|2021-09-02 16:10:00|528.32|524.22|528.93|524.83|529.13|525.03|527.73|523.63|482
1630599300000|2021-09-02 16:15:00|529|524.9|530.05|525.95|530.22|526.12|528.8|524.7|491
1630599600000|2021-09-02 16:20:00|530.1|526|529.69|525.59|530.8|526.7|529.14|525.04|495
1630599900000|2021-09-02 16:25:00|529.65|525.55|529.05|524.95|530.06|525.96|528.6|524.5|441
1630600200000|2021-09-02 16:30:00|529|524.9|528.43|524.33|529.03|524.93|527.52|523.42|494
1630600500000|2021-09-02 16:35:00|528.48|524.38|527.83|523.73|528.75|524.65|527.62|523.52|387
1630600800000|2021-09-02 16:40:00|527.82|523.72|528.55|524.45|529.77|525.67|527.48|523.38|418
1630601100000|2021-09-02 16:45:00|528.5|524.4|529.61|525.51|530.65|526.55|528.2|524.1|425
1630601400000|2021-09-02 16:50:00|529.5|525.4|530|525.9|530.71|526.61|529.48|525.38|443
1630601700000|2021-09-02 16:55:00|530.05|525.95|529.86|525.76|530.11|526.01|529.29|525.19|344
1630602000000|2021-09-02 17:00:00|529.84|525.74|528.38|524.28|530.22|526.12|528.07|523.97|440
1630602300000|2021-09-02 17:05:00|528.46|524.36|529.21|525.11|529.8|525.7|527.98|523.88|362
1630602600000|2021-09-02 17:10:00|529.22|525.12|528.67|524.57|529.25|525.15|528.25|524.15|356
1630602900000|2021-09-02 17:15:00|528.64|524.54|528.54|524.44|529.54|525.44|527.18|523.08|440
1630603200000|2021-09-02 17:20:00|528.55|524.45|527.67|523.57|528.75|524.65|527.25|523.15|401
1630603500000|2021-09-02 17:25:00|527.65|523.55|528.34|524.24|528.34|524.24|527.09|522.99|417
1630603800000|2021-09-02 17:30:00|528.35|524.25|528.2|524.1|529.6|525.5|528.19|524.09|441
1630604100000|2021-09-02 17:35:00|528.19|524.09|528.56|524.46|528.67|524.57|527.26|523.16|476
1630604400000|2021-09-02 17:40:00|528.5|524.4|527.71|523.61|529.21|525.11|527.68|523.58|496
1630604700000|2021-09-02 17:45:00|527.79|523.69|527.83|523.73|527.99|523.89|526.49|522.39|442
1630605000000|2021-09-02 17:50:00|527.82|523.72|528.75|524.65|529.02|524.92|527.01|522.91|396
1630605300000|2021-09-02 17:55:00|528.74|524.64|531.08|526.98|531.92|527.82|528.7|524.6|514
1630605600000|2021-09-02 18:00:00|531.1|527|530.45|526.35|532|527.9|530.39|526.29|361
1630605900000|2021-09-02 18:05:00|530.46|526.36|529.35|525.25|530.83|526.73|529.27|525.17|434
1630606200000|2021-09-02 18:10:00|529.37|525.27|528.53|524.43|530.01|525.91|527.88|523.78|482
1630606500000|2021-09-02 18:15:00|528.52|524.42|526.65|522.55|529.1|525|526.65|522.55|409
1630606800000|2021-09-02 18:20:00|526.62|522.52|526.41|522.31|527.19|523.09|525.42|521.32|586
1630607100000|2021-09-02 18:25:00|526.42|522.32|525.23|521.13|527.03|522.93|523.75|519.65|526
1630607400000|2021-09-02 18:30:00|525.15|521.05|525.83|521.73|526.62|522.52|524.17|520.07|450
1630607700000|2021-09-02 18:35:00|525.85|521.75|525.26|521.16|525.93|521.83|525.12|521.02|407
1630608000000|2021-09-02 18:40:00|525.24|521.14|527.21|523.11|527.99|523.89|525.24|521.14|434
1630608300000|2021-09-02 18:45:00|527.23|523.13|527.24|523.14|528.11|524.01|527.21|523.11|432
1630608600000|2021-09-02 18:50:00|527.26|523.16|527.98|523.88|528.05|523.95|527.11|523.01|374
1630608900000|2021-09-02 18:55:00|527.99|523.89|528.58|524.48|529.02|524.92|527.3|523.2|422
1630609200000|2021-09-02 19:00:00|528.59|524.49|525.4|521.3|529.2|525.1|525.1|521|546
1630609500000|2021-09-02 19:05:00|525.39|521.29|523.1|519|526.9|522.8|521.8|517.7|714
1630609800000|2021-09-02 19:10:00|523.13|519.03|524.56|520.46|524.7|520.6|522.71|518.61|419
1630610100000|2021-09-02 19:15:00|524.64|520.54|525|520.9|525.64|521.54|524.5|520.4|570
1630610400000|2021-09-02 19:20:00|524.96|520.86|525.57|521.47|525.78|521.68|524.29|520.19|444
1630610700000|2021-09-02 19:25:00|525.5|521.4|525.92|521.82|526.57|522.47|525.33|521.23|368
1630611000000|2021-09-02 19:30:00|525.88|521.78|526.9|522.8|526.9|522.8|525.77|521.67|362
1630611300000|2021-09-02 19:35:00|526.95|522.85|526.31|522.21|526.96|522.86|525.77|521.67|484
1630611600000|2021-09-02 19:40:00|526.3|522.2|526.06|521.96|526.69|522.59|525.98|521.88|442
1630611900000|2021-09-02 19:45:00|526.07|521.97|526.06|521.96|526.65|522.55|525.86|521.76|405
1630612200000|2021-09-02 19:50:00|526.1|522|525.99|521.89|526.69|522.59|525.48|521.38|471
1630612500000|2021-09-02 19:55:00|526|521.9|526.2|522.1|526.39|522.29|524.89|520.79|469
1630612800000|2021-09-02 20:00:00|526.28|522.18|526.16|522.06|526.62|522.52|526.13|522.03|363
1630613100000|2021-09-02 20:05:00|526.14|522.04|528.2|524.1|529.07|524.97|526|521.9|514
1630613400000|2021-09-02 20:10:00|528.18|524.08|527.42|523.32|528.39|524.29|526.81|522.71|386
1630613700000|2021-09-02 20:15:00|527.41|523.31|527.4|523.3|527.44|523.34|526.57|522.47|485
1630614000000|2021-09-02 20:20:00|527.3|523.2|527.2|523.1|527.4|523.3|526.3|522.2|445
1630614300000|2021-09-02 20:25:00|527.22|523.12|527.95|523.85|528.46|524.36|526.96|522.86|439
1630614600000|2021-09-02 20:30:00|527.99|523.89|529.38|525.28|529.64|525.54|527.92|523.82|395
1630614900000|2021-09-02 20:35:00|529.25|525.15|529.04|524.94|529.43|525.33|528.5|524.4|448
1630615200000|2021-09-02 20:40:00|529.08|524.98|528.82|524.72|529.09|524.99|528.53|524.43|332
1630615500000|2021-09-02 20:45:00|528.8|524.7|528.82|524.72|529.07|524.97|528.67|524.57|196
1630615800000|2021-09-02 20:50:00|528.81|524.71|529.28|525.18|529.3|525.2|528.5|524.4|330
1630616100000|2021-09-02 20:55:00|529.27|525.17|534.9|530.8|535.34|531.24|528.97|524.87|591
1630616400000|2021-09-02 21:00:00|534.95|530.85|534.34|530.24|535.86|531.76|533.99|529.89|528
1630616700000|2021-09-02 21:05:00|534.23|530.13|533.51|529.41|534.5|530.4|533.03|528.93|407
1630617000000|2021-09-02 21:10:00|533.52|529.42|532.35|528.25|533.57|529.47|532.33|528.23|322
1630617300000|2021-09-02 21:15:00|532.28|528.18|532.19|528.09|532.72|528.62|531.76|527.66|435
1630617600000|2021-09-02 21:20:00|532.03|527.93|533.14|529.04|533.22|529.12|532.03|527.93|293
1630617900000|2021-09-02 21:25:00|533.16|529.06|533.64|529.54|533.75|529.65|533.06|528.96|424
1630618200000|2021-09-02 21:30:00|533.66|529.56|533.52|529.42|533.82|529.72|533.46|529.36|343
1630618500000|2021-09-02 21:35:00|533.5|529.4|533.84|529.74|535.25|531.15|533.43|529.33|398
1630618800000|2021-09-02 21:40:00|533.75|529.65|533.68|529.58|534.16|530.06|533.08|528.98|376
1630619100000|2021-09-02 21:45:00|533.65|529.55|533.7|529.6|534.36|530.26|533.19|529.09|469
1630619400000|2021-09-02 21:50:00|533.69|529.59|534.67|530.57|535.05|530.95|533.68|529.58|448
1630619700000|2021-09-02 21:55:00|534.7|530.6|534.93|530.83|535.25|531.15|534.14|530.04|469
1630620000000|2021-09-02 22:00:00|534.94|530.84|534.23|530.13|535.11|531.01|534.15|530.05|303
1630620300000|2021-09-02 22:05:00|534.24|530.14|534.24|530.14|534.54|530.44|533.95|529.85|302
1630620600000|2021-09-02 22:10:00|534.23|530.13|534.2|530.1|534.6|530.5|533.87|529.77|217
1630620900000|2021-09-02 22:15:00|534.1|530|534.24|530.14|534.71|530.61|533.77|529.67|235
1630621200000|2021-09-02 22:20:00|534.28|530.18|534.25|530.15|534.8|530.7|534.09|529.99|423
1630621500000|2021-09-02 22:25:00|534.24|530.14|533.28|529.18|534.56|530.46|532.78|528.68|497
1630621800000|2021-09-02 22:30:00|533.29|529.19|535.03|530.93|535.03|530.93|533.29|529.19|461
1630622100000|2021-09-02 22:35:00|535.02|530.92|534.8|530.7|535.26|531.16|534.06|529.96|429
1630622400000|2021-09-02 22:40:00|534.73|530.63|535.35|531.25|536.2|532.1|534.18|530.08|353
1630622700000|2021-09-02 22:45:00|535.25|531.15|535.38|531.28|535.77|531.67|534.4|530.3|474
1630623000000|2021-09-02 22:50:00|535.37|531.27|535.9|531.8|536.2|532.1|535.37|531.27|338
1630623300000|2021-09-02 22:55:00|535.95|531.85|535.59|531.49|536.12|532.02|535.55|531.45|274
1630623600000|2021-09-02 23:00:00|535.6|531.5|533.36|529.26|535.62|531.52|533.24|529.14|450
1630623900000|2021-09-02 23:05:00|533.32|529.22|532.62|528.52|533.63|529.53|532.02|527.92|505
1630624200000|2021-09-02 23:10:00|532.63|528.53|531.05|526.95|532.63|528.53|530.6|526.5|471
1630624500000|2021-09-02 23:15:00|531.07|526.97|531.03|526.93|531.84|527.74|530.68|526.58|416
1630624800000|2021-09-02 23:20:00|531.02|526.92|529.33|525.23|531.43|527.33|528.81|524.71|497
1630625100000|2021-09-02 23:25:00|529.22|525.12|528.42|524.32|529.66|525.56|528.02|523.92|453
1630625400000|2021-09-02 23:30:00|528.5|524.4|529.47|525.37|530.88|526.78|528.37|524.27|433
1630625700000|2021-09-02 23:35:00|529.43|525.33|529.51|525.41|530.05|525.95|529.1|525|302
1630626000000|2021-09-02 23:40:00|529.5|525.4|528.71|524.61|529.75|525.65|527.94|523.84|399
1630626300000|2021-09-02 23:45:00|528.69|524.59|528.55|524.45|529.4|525.3|528.02|523.92|427
1630626600000|2021-09-02 23:50:00|528.54|524.44|528.18|524.08|529.07|524.97|528.18|524.08|318
1630626900000|2021-09-02 23:55:00|528.3|524.2|527.6|523.5|528.32|524.22|527.42|523.32|304
1630627200000|2021-09-03 00:00:00|527.65|523.55|530.28|526.18|532.06|527.96|527.6|523.5|575
1630627500000|2021-09-03 00:05:00|530.22|526.12|528.76|524.66|530.26|526.16|527.96|523.86|495
1630627800000|2021-09-03 00:10:00|528.74|524.64|530.8|526.7|530.9|526.8|528.74|524.64|457
1630628100000|2021-09-03 00:15:00|530.84|526.74|528.4|524.3|530.86|526.76|527.36|523.26|512
1630628400000|2021-09-03 00:20:00|528.3|524.2|527.52|523.42|528.52|524.42|527.24|523.14|428
1630628700000|2021-09-03 00:25:00|527.51|523.41|527.87|523.77|528.01|523.91|527.09|522.99|436
1630629000000|2021-09-03 00:30:00|527.85|523.75|525.44|521.34|527.92|523.82|524.95|520.85|446
1630629300000|2021-09-03 00:35:00|525.45|521.35|523.18|519.08|525.49|521.39|522.49|518.39|622
1630629600000|2021-09-03 00:40:00|523.14|519.04|519.22|515.12|523.36|519.26|516.84|512.74|821
1630629900000|2021-09-03 00:45:00|519.21|515.11|520.77|516.67|521.2|517.1|517.97|513.87|649
1630630200000|2021-09-03 00:50:00|520.86|516.76|519.24|515.14|520.86|516.76|519.24|515.14|436
1630630500000|2021-09-03 00:55:00|519.12|515.02|519.63|515.53|520.01|515.91|518.17|514.07|622
1630630800000|2021-09-03 01:00:00|519.61|515.51|520.03|515.93|520.65|516.55|517.66|513.56|552
1630631100000|2021-09-03 01:05:00|519.95|515.85|519.34|515.24|520.89|516.79|518.79|514.69|463
1630631400000|2021-09-03 01:10:00|519.36|515.26|518.12|514.02|519.7|515.6|518.08|513.98|318
1630631700000|2021-09-03 01:15:00|518.08|513.98|518.44|514.34|519|514.9|517.75|513.65|331
1630632000000|2021-09-03 01:20:00|518.4|514.3|518.01|513.91|518.76|514.66|516.3|512.2|395
1630632300000|2021-09-03 01:25:00|517.86|513.76|517|512.9|518.3|514.2|516.57|512.47|333
1630632600000|2021-09-03 01:30:00|517.05|512.95|517.6|513.5|517.9|513.8|515.3|511.2|468
1630632900000|2021-09-03 01:35:00|517.55|513.45|517.4|513.3|518.69|514.59|517.15|513.05|318
1630633200000|2021-09-03 01:40:00|517.25|513.15|516.4|512.3|517.95|513.85|515.87|511.77|335
1630633500000|2021-09-03 01:45:00|516.3|512.2|517.22|513.12|517.6|513.5|516.15|512.05|236
1630633800000|2021-09-03 01:50:00|517.23|513.13|517.51|513.41|517.54|513.44|516.5|512.4|168
1630634100000|2021-09-03 01:55:00|517.5|513.4|517.35|513.25|517.95|513.85|516.69|512.59|303
1630634400000|2021-09-03 02:00:00|517.32|513.22|517.48|513.38|518.05|513.95|516.38|512.28|455
1630634700000|2021-09-03 02:05:00|517.49|513.39|518.75|514.65|518.78|514.68|517.4|513.3|424
1630635000000|2021-09-03 02:10:00|518.78|514.68|519.57|515.47|519.79|515.69|518.13|514.03|321
1630635300000|2021-09-03 02:15:00|519.58|515.48|519.57|515.47|519.6|515.5|519.02|514.92|438
1630635600000|2021-09-03 02:20:00|519.58|515.48|521.18|517.08|521.2|517.1|519.48|515.38|346
1630635900000|2021-09-03 02:25:00|521.16|517.06|521.39|517.29|521.39|517.29|520.6|516.5|381
1630636200000|2021-09-03 02:30:00|521.44|517.34|521.32|517.22|521.7|517.6|520.75|516.65|360
1630636500000|2021-09-03 02:35:00|521.33|517.23|521.75|517.65|521.95|517.85|520.85|516.75|326
1630636800000|2021-09-03 02:40:00|521.74|517.64|522.39|518.29|522.52|518.42|521.4|517.3|265
1630637100000|2021-09-03 02:45:00|522.31|518.21|522.71|518.61|522.73|518.63|522.1|518|264
1630637400000|2021-09-03 02:50:00|522.73|518.63|522.93|518.83|523.01|518.91|522.03|517.93|370
1630637700000|2021-09-03 02:55:00|522.9|518.8|523.9|519.8|523.92|519.82|522.87|518.77|339
1630638000000|2021-09-03 03:00:00|523.89|519.79|523.61|519.51|524.44|520.34|523.25|519.15|401
1630638300000|2021-09-03 03:05:00|523.62|519.52|524.54|520.44|524.7|520.6|523.58|519.48|452
1630638600000|2021-09-03 03:10:00|524.56|520.46|525.35|521.25|525.67|521.57|524.33|520.23|446
1630638900000|2021-09-03 03:15:00|525.36|521.26|525.3|521.2|525.55|521.45|524.4|520.3|465
1630639200000|2021-09-03 03:20:00|525.31|521.21|525.45|521.35|525.55|521.45|524.97|520.87|362
1630639500000|2021-09-03 03:25:00|525.44|521.34|525.82|521.72|526.02|521.92|525.32|521.22|373
1630639800000|2021-09-03 03:30:00|525.86|521.76|527.06|522.96|527.16|523.06|525.86|521.76|418
1630640100000|2021-09-03 03:35:00|527|522.9|527.4|523.3|527.4|523.3|526.7|522.6|240
1630640400000|2021-09-03 03:40:00|527.41|523.31|528.1|524|528.7|524.6|527.3|523.2|352
1630640700000|2021-09-03 03:45:00|528.11|524.01|529.43|525.33|529.69|525.59|527.69|523.59|482
1630641000000|2021-09-03 03:50:00|529.44|525.34|529.65|525.55|530.01|525.91|529.36|525.26|483
1630641300000|2021-09-03 03:55:00|529.61|525.51|529.23|525.13|529.63|525.53|528.1|524|410
1630641600000|2021-09-03 04:00:00|529.25|525.15|529.44|525.34|530.19|526.09|528.3|524.2|429
1630641900000|2021-09-03 04:05:00|529.46|525.36|529.96|525.86|530.59|526.49|529.41|525.31|457
1630642200000|2021-09-03 04:10:00|529.89|525.79|530.03|525.93|530.7|526.6|529.74|525.64|426
1630642500000|2021-09-03 04:15:00|530.02|525.92|529.85|525.75|530.21|526.11|529.35|525.25|530
1630642800000|2021-09-03 04:20:00|529.84|525.74|531.02|526.92|531.4|527.3|529.8|525.7|445
1630643100000|2021-09-03 04:25:00|531|526.9|531.89|527.79|531.89|527.79|530.86|526.76|403
1630643400000|2021-09-03 04:30:00|531.86|527.76|533.63|529.53|533.71|529.61|531.81|527.71|441
1630643700000|2021-09-03 04:35:00|533.7|529.6|533.68|529.58|533.84|529.74|532.74|528.64|510
1630644000000|2021-09-03 04:40:00|533.67|529.57|534.46|530.36|535|530.9|533.65|529.55|439
1630644300000|2021-09-03 04:45:00|534.47|530.37|532.09|527.99|535.2|531.1|532.08|527.98|485
1630644600000|2021-09-03 04:50:00|532.08|527.98|531.8|527.7|532.94|528.84|531.48|527.38|480
1630644900000|2021-09-03 04:55:00|531.82|527.72|534.09|529.99|534.4|530.3|531.8|527.7|348
1630645200000|2021-09-03 05:00:00|534.12|530.02|532.32|528.22|534.12|530.02|531.7|527.6|533
1630645500000|2021-09-03 05:05:00|532.33|528.23|531.56|527.46|533|528.9|531.53|527.43|412
1630645800000|2021-09-03 05:10:00|531.5|527.4|531.73|527.63|532.63|528.53|531.06|526.96|446
1630646100000|2021-09-03 05:15:00|531.67|527.57|529.25|525.15|531.9|527.8|529.13|525.03|595
1630646400000|2021-09-03 05:20:00|529.26|525.16|530.89|526.79|531.64|527.54|529.23|525.13|469
1630646700000|2021-09-03 05:25:00|530.9|526.8|530.74|526.64|532.71|528.61|530.68|526.58|465
1630647000000|2021-09-03 05:30:00|530.72|526.62|531.2|527.1|532.4|528.3|530.61|526.51|320
1630647300000|2021-09-03 05:35:00|531.26|527.16|530.1|526|531.72|527.62|530.08|525.98|334
1630647600000|2021-09-03 05:40:00|530.09|525.99|528.2|524.1|530.1|526|528.2|524.1|447
1630647900000|2021-09-03 05:45:00|528.14|524.04|530.2|526.1|530.3|526.2|528.14|524.04|396
1630648200000|2021-09-03 05:50:00|530.18|526.08|529.59|525.49|530.3|526.2|529.58|525.48|259
1630648500000|2021-09-03 05:55:00|529.58|525.48|529.9|525.8|530.4|526.3|529.56|525.46|310
1630648800000|2021-09-03 06:00:00|529.87|525.77|529.76|525.66|531.14|527.04|529.76|525.66|378
1630649100000|2021-09-03 06:05:00|529.8|525.7|531.24|527.14|531.49|527.39|529.75|525.65|412
1630649400000|2021-09-03 06:10:00|531.21|527.11|530.9|526.8|531.51|527.41|530.7|526.6|348
1630649700000|2021-09-03 06:15:00|530.91|526.81|530.62|526.52|530.91|526.81|529.76|525.66|289
1630650000000|2021-09-03 06:20:00|530.6|526.5|529.98|525.88|530.72|526.62|529.74|525.64|291
1630650300000|2021-09-03 06:25:00|530.03|525.93|529.15|525.05|530.15|526.05|529.1|525|313
1630650600000|2021-09-03 06:30:00|529.16|525.06|529.91|525.81|529.91|525.81|529.13|525.03|422
1630650900000|2021-09-03 06:35:00|529.92|525.82|529.73|525.63|530.47|526.37|529.6|525.5|391
1630651200000|2021-09-03 06:40:00|529.71|525.61|528.62|524.52|530.35|526.25|528.25|524.15|332
1630651500000|2021-09-03 06:45:00|528.58|524.48|529|524.9|529.5|525.4|527.48|523.38|470
1630651800000|2021-09-03 06:50:00|529.01|524.91|528.86|524.76|530.02|525.92|528.82|524.72|403
1630652100000|2021-09-03 06:55:00|528.85|524.75|528.7|524.6|529.45|525.35|528.41|524.31|383
1630652400000|2021-09-03 07:00:00|528.65|524.55|529.97|525.87|530.37|526.27|528.65|524.55|464
1630652700000|2021-09-03 07:05:00|529.95|525.85|528.01|523.91|530.01|525.91|527.89|523.79|349
1630653000000|2021-09-03 07:10:00|527.99|523.89|528.5|524.4|528.64|524.54|527.28|523.18|440
1630653300000|2021-09-03 07:15:00|528.51|524.41|529.05|524.95|529.9|525.8|528.16|524.06|393
1630653600000|2021-09-03 07:20:00|529.04|524.94|527.75|523.65|529.62|525.52|527.45|523.35|430
1630653900000|2021-09-03 07:25:00|527.74|523.64|528.6|524.5|528.65|524.55|526.86|522.76|441
1630654200000|2021-09-03 07:30:00|528.57|524.47|529.68|525.58|529.74|525.64|527.8|523.7|351
1630654500000|2021-09-03 07:35:00|529.71|525.61|531.11|527.01|531.4|527.3|529.58|525.48|336
1630654800000|2021-09-03 07:40:00|531.1|527|530.93|526.83|531.45|527.35|530.1|526|382
1630655100000|2021-09-03 07:45:00|530.88|526.78|530.6|526.5|531.08|526.98|529.88|525.78|319
1630655400000|2021-09-03 07:50:00|530.66|526.56|529.37|525.27|530.67|526.57|529.15|525.05|337
1630655700000|2021-09-03 07:55:00|529.5|525.4|529.31|525.21|529.54|525.44|528.54|524.44|371
1630656000000|2021-09-03 08:00:00|529.47|525.37|529.99|525.89|530|525.9|529.2|525.1|352
1630656300000|2021-09-03 08:05:00|529.95|525.85|530.99|526.89|531.08|526.98|529.74|525.64|322
1630656600000|2021-09-03 08:10:00|531.02|526.92|531.88|527.78|532|527.9|530.8|526.7|306
1630656900000|2021-09-03 08:15:00|531.93|527.83|531.5|527.4|532.38|528.28|531.27|527.17|264
1630657200000|2021-09-03 08:20:00|531.4|527.3|531.19|527.09|531.46|527.36|530.78|526.68|259
1630657500000|2021-09-03 08:25:00|531.15|527.05|530.56|526.46|531.63|527.53|530.25|526.15|288
1630657800000|2021-09-03 08:30:00|530.55|526.45|529.73|525.63|530.56|526.46|529|524.9|345
1630658100000|2021-09-03 08:35:00|529.74|525.64|530.39|526.29|530.39|526.29|529.08|524.98|338
1630658400000|2021-09-03 08:40:00|530.35|526.25|531.26|527.16|531.46|527.36|529.9|525.8|366
1630658700000|2021-09-03 08:45:00|531.25|527.15|534.54|530.44|534.88|530.78|531.1|527|471
1630659000000|2021-09-03 08:50:00|534.49|530.39|533.11|529.01|534.98|530.88|532.88|528.78|730
1630659300000|2021-09-03 08:55:00|533.08|528.98|535.29|531.19|535.42|531.32|533.08|528.98|606
1630659600000|2021-09-03 09:00:00|535.23|531.13|534.25|530.15|535.61|531.51|533.7|529.6|619
1630659900000|2021-09-03 09:05:00|534.36|530.26|534.02|529.92|534.43|530.33|533|528.9|523
1630660200000|2021-09-03 09:10:00|533.97|529.87|534.93|530.83|534.93|530.83|533.56|529.46|395
1630660500000|2021-09-03 09:15:00|534.87|530.77|536.32|532.22|536.61|532.51|534.7|530.6|668
1630660800000|2021-09-03 09:20:00|536.34|532.24|535.9|531.8|536.71|532.61|535.47|531.37|481
1630661100000|2021-09-03 09:25:00|535.99|531.89|535.88|531.78|536.4|532.3|535.7|531.6|411
1630661400000|2021-09-03 09:30:00|535.9|531.8|536.55|532.45|536.76|532.66|535.75|531.65|576
1630661700000|2021-09-03 09:35:00|536.65|532.55|534.17|530.07|536.78|532.68|533.58|529.48|493
1630662000000|2021-09-03 09:40:00|534.28|530.18|534|529.9|534.82|530.72|533.75|529.65|442
1630662300000|2021-09-03 09:45:00|534.11|530.01|534.91|530.81|535.35|531.25|534|529.9|425
1630662600000|2021-09-03 09:50:00|534.98|530.88|535.01|530.91|535.17|531.07|534.25|530.15|353
1630662900000|2021-09-03 09:55:00|535|530.9|536.59|532.49|536.62|532.52|534.75|530.65|440
1630663200000|2021-09-03 10:00:00|536.57|532.47|537.3|533.2|537.82|533.72|536.51|532.41|451
1630663500000|2021-09-03 10:05:00|537.37|533.27|538.3|534.2|539.2|535.1|537.3|533.2|509
1630663800000|2021-09-03 10:10:00|538.25|534.15|537.81|533.71|538.25|534.15|535.9|531.8|486
1630664100000|2021-09-03 10:15:00|537.8|533.7|538.47|534.37|538.47|534.37|537.25|533.15|386
1630664400000|2021-09-03 10:20:00|538.43|534.33|542.4|538.3|543.92|539.82|538.43|534.33|734
1630664700000|2021-09-03 10:25:00|542.42|538.32|541.27|537.17|543.69|539.59|541.25|537.15|587
1630665000000|2021-09-03 10:30:00|541.28|537.18|542.21|538.11|543.05|538.95|541.28|537.18|394
1630665300000|2021-09-03 10:35:00|542.09|537.99|545.1|541|545.95|541.85|542.01|537.91|536
1630665600000|2021-09-03 10:40:00|545.09|540.99|546.93|542.83|548.28|544.18|545|540.9|781
1630665900000|2021-09-03 10:45:00|546.9|542.8|547.66|543.56|547.67|543.57|544.83|540.73|646
1630666200000|2021-09-03 10:50:00|547.7|543.6|543.75|539.65|548.19|544.09|542.4|538.3|742
1630666500000|2021-09-03 10:55:00|543.73|539.63|543.06|538.96|545.5|541.4|540.14|536.04|870
1630666800000|2021-09-03 11:00:00|543.09|538.99|540.7|536.6|544.43|540.33|539.8|535.7|753
1630667100000|2021-09-03 11:05:00|540.71|536.61|541.41|537.31|543.34|539.24|540.4|536.3|601
1630667400000|2021-09-03 11:10:00|541.42|537.32|542.45|538.35|543.12|539.02|541.42|537.32|527
1630667700000|2021-09-03 11:15:00|542.46|538.36|546.56|542.46|546.56|542.46|541.76|537.66|644
1630668000000|2021-09-03 11:20:00|546.57|542.47|544.13|540.03|546.59|542.49|544.13|540.03|657
1630668300000|2021-09-03 11:25:00|544.08|539.98|544.69|540.59|545.22|541.12|543.7|539.6|530
1630668600000|2021-09-03 11:30:00|544.7|540.6|547.55|543.45|547.57|543.47|544.48|540.38|439
1630668900000|2021-09-03 11:35:00|547.58|543.48|546.9|542.8|547.8|543.7|545.19|541.09|471
1630669200000|2021-09-03 11:40:00|546.89|542.79|546.12|542.02|547.53|543.43|545.7|541.6|519
1630669500000|2021-09-03 11:45:00|546.2|542.1|547.34|543.24|547.47|543.37|544.15|540.05|670
1630669800000|2021-09-03 11:50:00|547.32|543.22|549|544.9|549.08|544.98|546.8|542.7|646
1630670100000|2021-09-03 11:55:00|549.01|544.91|548.19|544.09|549.29|545.19|547.2|543.1|631
1630670400000|2021-09-03 12:00:00|548.2|544.1|547.91|543.81|549.08|544.98|547.83|543.73|492
1630670700000|2021-09-03 12:05:00|547.95|543.85|548.32|544.22|548.73|544.63|547.9|543.8|423
1630671000000|2021-09-03 12:10:00|548.36|544.26|548.58|544.48|549.03|544.93|548.15|544.05|521
1630671300000|2021-09-03 12:15:00|548.32|544.22|547.15|543.05|549.17|545.07|546.11|542.01|592
1630671600000|2021-09-03 12:20:00|547.1|543|545.35|541.25|548.21|544.11|545.25|541.15|527
1630671900000|2021-09-03 12:25:00|545.33|541.23|546.71|542.61|547.15|543.05|544.15|540.05|665
1630672200000|2021-09-03 12:30:00|546.69|542.59|548.76|544.66|551.84|547.74|546.63|542.53|866
1630672500000|2021-09-03 12:35:00|548.75|544.65|548.66|544.56|550.53|546.43|548.34|544.24|710
1630672800000|2021-09-03 12:40:00|548.67|544.57|548.3|544.2|549.72|545.62|547.15|543.05|693
1630673100000|2021-09-03 12:45:00|548.17|544.07|548.01|543.91|548.6|544.5|547.6|543.5|610
1630673400000|2021-09-03 12:50:00|547.94|543.84|548.14|544.04|548.2|544.1|546.89|542.79|616
1630673700000|2021-09-03 12:55:00|548.13|544.03|547.59|543.49|548.94|544.84|547.3|543.2|492
1630674000000|2021-09-03 13:00:00|547.63|543.53|548.27|544.17|548.54|544.44|547.59|543.49|413
1630674300000|2021-09-03 13:05:00|548.25|544.15|547.85|543.75|548.77|544.67|547.65|543.55|414
1630674600000|2021-09-03 13:10:00|547.9|543.8|548.38|544.28|548.7|544.6|547.74|543.64|494
1630674900000|2021-09-03 13:15:00|548.47|544.37|548.19|544.09|548.77|544.67|547.98|543.88|460
1630675200000|2021-09-03 13:20:00|548.3|544.2|547.79|543.69|548.44|544.34|547.6|543.5|529
1630675500000|2021-09-03 13:25:00|547.83|543.73|547.81|543.71|548.75|544.65|547.8|543.7|348
1630675800000|2021-09-03 13:30:00|547.9|543.8|548.92|544.82|549.03|544.93|547.7|543.6|439
1630676100000|2021-09-03 13:35:00|548.95|544.85|547.22|543.12|549.08|544.98|546.3|542.2|610
1630676400000|2021-09-03 13:40:00|547.16|543.06|546.56|542.46|547.43|543.33|546.52|542.42|378
1630676700000|2021-09-03 13:45:00|546.54|542.44|548.24|544.14|548.26|544.16|545.99|541.89|472
1630677000000|2021-09-03 13:50:00|548.19|544.09|546.91|542.81|548.37|544.27|545.7|541.6|524
1630677300000|2021-09-03 13:55:00|546.99|542.89|546.85|542.75|547.3|543.2|546.28|542.18|495
1630677600000|2021-09-03 14:00:00|546.84|542.74|545.47|541.37|547.09|542.99|545.15|541.05|639
1630677900000|2021-09-03 14:05:00|545.45|541.35|545.55|541.45|546.09|541.99|545|540.9|493
1630678200000|2021-09-03 14:10:00|545.54|541.44|545.57|541.47|546.13|542.03|545.32|541.22|511
1630678500000|2021-09-03 14:15:00|545.53|541.43|547.31|543.21|547.62|543.52|545.32|541.22|486
1630678800000|2021-09-03 14:20:00|547.25|543.15|548.12|544.02|548.38|544.28|547.04|542.94|432
1630679100000|2021-09-03 14:25:00|548.06|543.96|547.55|543.45|548.32|544.22|547.4|543.3|370
1630679400000|2021-09-03 14:30:00|547.7|543.6|547.5|543.4|548.4|544.3|546.6|542.5|632
1630679700000|2021-09-03 14:35:00|547.55|543.45|544.65|540.55|547.6|543.5|543.5|539.4|902
1630680000000|2021-09-03 14:40:00|544.58|540.48|545.85|541.75|546.34|542.24|544.36|540.26|650
1630680300000|2021-09-03 14:45:00|545.84|541.74|543.53|539.43|545.96|541.86|543.1|539|636
1630680600000|2021-09-03 14:50:00|543.54|539.44|545.2|541.1|546.09|541.99|543.53|539.43|653
1630680900000|2021-09-03 14:55:00|545.45|541.35|547.92|543.82|548.06|543.96|545.2|541.1|672
1630681200000|2021-09-03 15:00:00|547.91|543.81|554.99|550.89|555.22|551.12|547.74|543.64|723
1630681500000|2021-09-03 15:05:00|555.22|551.12|561.8|557.7|563.76|559.66|555.22|551.12|973
1630681800000|2021-09-03 15:10:00|562.58|558.48|561.54|557.44|564.91|560.81|560.28|556.18|788
1630682100000|2021-09-03 15:15:00|561.61|557.51|563.19|559.09|564.47|560.37|560.14|556.04|756
1630682400000|2021-09-03 15:20:00|563.16|559.06|563.01|558.91|564.76|560.66|561.59|557.49|663
1630682700000|2021-09-03 15:25:00|562.98|558.88|561.1|557|563.26|559.16|560.42|556.32|621
1630683000000|2021-09-03 15:30:00|561.11|557.01|559.24|555.14|561.6|557.5|558.88|554.78|664
1630683300000|2021-09-03 15:35:00|559.2|555.1|556.73|552.63|559.31|555.21|556.27|552.17|661
1630683600000|2021-09-03 15:40:00|556.72|552.62|558.54|554.44|559.03|554.93|556.5|552.4|526
1630683900000|2021-09-03 15:45:00|558.5|554.4|558.4|554.3|559.92|555.82|558.28|554.18|464
1630684200000|2021-09-03 15:50:00|558.35|554.25|558.04|553.94|558.89|554.79|557.17|553.07|496
1630684500000|2021-09-03 15:55:00|558.05|553.95|557.45|553.35|558.98|554.88|557.2|553.1|584
1630684800000|2021-09-03 16:00:00|557.44|553.34|559.53|555.43|561.13|557.03|557.44|553.34|790
1630685100000|2021-09-03 16:05:00|559.5|555.4|563.16|559.06|566.07|561.97|559.41|555.31|776
1630685400000|2021-09-03 16:10:00|563.21|559.11|560.33|556.23|563.6|559.5|560.12|556.02|755
1630685700000|2021-09-03 16:15:00|560.32|556.22|560.2|556.1|560.58|556.48|557.49|553.39|631
1630686000000|2021-09-03 16:20:00|560.23|556.13|559.55|555.45|560.61|556.51|558.7|554.6|617
1630686300000|2021-09-03 16:25:00|559.53|555.43|560.05|555.95|561.27|557.17|558.1|554|545
1630686600000|2021-09-03 16:30:00|560.04|555.94|561.33|557.23|562.15|558.05|559.66|555.56|416
1630686900000|2021-09-03 16:35:00|561.32|557.22|558.82|554.72|561.41|557.31|558.35|554.25|626
1630687200000|2021-09-03 16:40:00|558.84|554.74|559.59|555.49|559.59|555.49|558.54|554.44|466
1630687500000|2021-09-03 16:45:00|559.64|555.54|558.6|554.5|560.24|556.14|558.2|554.1|442
1630687800000|2021-09-03 16:50:00|558.72|554.62|560.56|556.46|561.03|556.93|558.59|554.49|493
1630688100000|2021-09-03 16:55:00|560.55|556.45|560.47|556.37|560.99|556.89|559.8|555.7|369
1630688400000|2021-09-03 17:00:00|560.55|556.45|567.03|562.93|567.22|563.12|560.28|556.18|578
1630688700000|2021-09-03 17:05:00|567.18|563.08|565.28|561.18|567.65|563.55|563.08|558.98|694
1630689000000|2021-09-03 17:10:00|565.25|561.15|568.52|564.42|568.56|564.46|564.81|560.71|548
1630689300000|2021-09-03 17:15:00|568.56|564.46|574.29|570.19|575.78|571.68|567.95|563.85|938
1630689600000|2021-09-03 17:20:00|574.26|570.16|572.15|568.05|575.46|571.36|570.84|566.74|795
1630689900000|2021-09-03 17:25:00|572.13|568.03|571.22|567.12|572.13|568.03|570.03|565.93|582
1630690200000|2021-09-03 17:30:00|571.27|567.17|569.29|565.19|571.6|567.5|568.89|564.79|591
1630690500000|2021-09-03 17:35:00|569.27|565.17|568.14|564.04|569.87|565.77|568.1|564|615
1630690800000|2021-09-03 17:40:00|568.17|564.07|572.06|567.96|572.06|567.96|568.1|564|632
1630691100000|2021-09-03 17:45:00|572.73|568.63|572.57|568.47|572.81|568.71|568.92|564.82|717
1630691400000|2021-09-03 17:50:00|572.61|568.51|569.04|564.94|572.73|568.63|568.68|564.58|494
1630691700000|2021-09-03 17:55:00|569|564.9|568.84|564.74|569.58|565.48|568.12|564.02|497
1630692000000|2021-09-03 18:00:00|568.93|564.83|565.86|561.76|569.92|565.82|565.55|561.45|730
1630692300000|2021-09-03 18:05:00|565.89|561.79|567|562.9|567.21|563.11|564.24|560.14|612
1630692600000|2021-09-03 18:10:00|567.07|562.97|568|563.9|569.16|565.06|567.02|562.92|477
1630692900000|2021-09-03 18:15:00|567.9|563.8|569.75|565.65|571.08|566.98|567.9|563.8|524
1630693200000|2021-09-03 18:20:00|569.78|565.68|571.84|567.74|572.08|567.98|569.7|565.6|508
1630693500000|2021-09-03 18:25:00|571.76|567.66|570.45|566.35|572.09|567.99|568.9|564.8|500
1630693800000|2021-09-03 18:30:00|570.44|566.34|569.6|565.5|572.24|568.14|568.7|564.6|519
1630694100000|2021-09-03 18:35:00|569.63|565.53|569.7|565.6|570.37|566.27|568.45|564.35|424
1630694400000|2021-09-03 18:40:00|569.75|565.65|570.46|566.36|571.28|567.18|569.6|565.5|299
1630694700000|2021-09-03 18:45:00|570.45|566.35|567.57|563.47|570.63|566.53|567.14|563.04|449
1630695000000|2021-09-03 18:50:00|567.46|563.36|570.1|566|571.02|566.92|567.46|563.36|579
1630695300000|2021-09-03 18:55:00|570.15|566.05|569.6|565.5|570.15|566.05|568.59|564.49|389
1630695600000|2021-09-03 19:00:00|569.53|565.43|568.45|564.35|570.9|566.8|568.44|564.34|490
1630695900000|2021-09-03 19:05:00|568.4|564.3|568.65|564.55|569.13|565.03|568.25|564.15|381
1630696200000|2021-09-03 19:10:00|568.61|564.51|568.88|564.78|569.39|565.29|567.8|563.7|450
1630696500000|2021-09-03 19:15:00|568.86|564.76|569.47|565.37|569.85|565.75|567.93|563.83|477
1630696800000|2021-09-03 19:20:00|569.6|565.5|569.79|565.69|570.12|566.02|569.14|565.04|377
1630697100000|2021-09-03 19:25:00|569.78|565.68|571.14|567.04|571.97|567.87|569.77|565.67|480
1630697400000|2021-09-03 19:30:00|571.16|567.06|571.43|567.33|571.73|567.63|569.88|565.78|450
1630697700000|2021-09-03 19:35:00|571.44|567.34|570.34|566.24|571.44|567.34|570.13|566.03|359
1630698000000|2021-09-03 19:40:00|570.32|566.22|568.75|564.65|570.39|566.29|568.11|564.01|435
1630698300000|2021-09-03 19:45:00|568.69|564.59|568.02|563.92|569.64|565.54|567.96|563.86|418
1630698600000|2021-09-03 19:50:00|568.05|563.95|570.21|566.11|570.6|566.5|567.98|563.88|403
1630698900000|2021-09-03 19:55:00|570.15|566.05|573.25|569.15|573.43|569.33|569.7|565.6|530
1630699200000|2021-09-03 20:00:00|573.3|569.2|571.09|566.99|573.3|569.2|570.41|566.31|581
1630699500000|2021-09-03 20:05:00|571.06|566.96|571.26|567.16|572.51|568.41|570.67|566.57|506
1630699800000|2021-09-03 20:10:00|571.25|567.15|571.18|567.08|571.81|567.71|570.26|566.16|474
1630700100000|2021-09-03 20:15:00|571.17|567.07|567.12|563.02|571.22|567.12|566.85|562.75|573
1630700400000|2021-09-03 20:20:00|567.09|562.99|564.57|560.47|567.62|563.52|563.16|559.06|711
1630700700000|2021-09-03 20:25:00|564.68|560.58|563.06|558.96|565.57|561.47|562.75|558.65|781
1630701000000|2021-09-03 20:30:00|563.05|558.95|568.58|564.48|569.29|565.19|562.88|558.78|722
1630701300000|2021-09-03 20:35:00|568.59|564.49|570.58|566.48|572.86|568.76|568.57|564.47|721
1630701600000|2021-09-03 20:40:00|570.6|566.5|567.3|563.2|570.6|566.5|567.25|563.15|593
1630701900000|2021-09-03 20:45:00|567.32|563.22|567.3|563.2|568.55|564.45|565.87|561.77|628
1630702200000|2021-09-03 20:50:00|567.28|563.18|567.78|563.68|568.34|564.24|566.16|562.06|467
1630702500000|2021-09-03 20:55:00|567.81|563.71|566.15|562.05|567.81|563.71|565.94|561.84|381
1630738800000|2021-09-04 07:00:00|565.61|561.51|566.37|562.27|566.38|562.28|564.75|560.65|475
1630739100000|2021-09-04 07:05:00|566.41|562.31|567.45|563.35|567.84|563.74|565.94|561.84|538
1630739400000|2021-09-04 07:10:00|567.46|563.36|566.08|561.98|567.46|563.36|565.94|561.84|479
1630739700000|2021-09-04 07:15:00|566.05|561.95|563.6|559.5|566.77|562.67|562.89|558.79|506
1630740000000|2021-09-04 07:20:00|563.59|559.49|565.53|561.43|565.59|561.49|563.31|559.21|399
1630740300000|2021-09-04 07:25:00|565.54|561.44|564.55|560.45|565.54|561.44|564.12|560.02|388
1630740600000|2021-09-04 07:30:00|564.54|560.44|563.78|559.68|564.54|560.44|563.51|559.41|441
1630740900000|2021-09-04 07:35:00|563.77|559.67|562.71|558.61|563.77|559.67|562.67|558.57|413
1630741200000|2021-09-04 07:40:00|562.75|558.65|562.08|557.98|562.75|558.65|560.4|556.3|634
1630741500000|2021-09-04 07:45:00|562.06|557.96|562.99|558.89|562.99|558.89|562.05|557.95|383
1630741800000|2021-09-04 07:50:00|563.01|558.91|563.25|559.15|563.33|559.23|562.42|558.32|458
1630742100000|2021-09-04 07:55:00|563.24|559.14|562.95|558.85|563.4|559.3|562.83|558.73|470
1630742400000|2021-09-04 08:00:00|563.02|558.92|561.09|556.99|563.21|559.11|560.55|556.45|610
1630742700000|2021-09-04 08:05:00|561.07|556.97|561.5|557.4|561.93|557.83|560.29|556.19|710
1630743000000|2021-09-04 08:10:00|561.47|557.37|561.26|557.16|562.64|558.54|561.17|557.07|529
1630743300000|2021-09-04 08:15:00|561.23|557.13|561.57|557.47|561.57|557.47|560.13|556.03|507
1630743600000|2021-09-04 08:20:00|561.6|557.5|564|559.9|564.19|560.09|561.6|557.5|487
1630743900000|2021-09-04 08:25:00|564.03|559.93|564.16|560.06|564.46|560.36|563.29|559.19|476
1630744200000|2021-09-04 08:30:00|564.18|560.08|563.87|559.77|564.23|560.13|563.48|559.38|458
1630744500000|2021-09-04 08:35:00|563.88|559.78|564.77|560.67|564.77|560.67|563.3|559.2|567
1630744800000|2021-09-04 08:40:00|564.85|560.75|567.98|563.88|568.01|563.91|564.62|560.52|584
1630745100000|2021-09-04 08:45:00|567.96|563.86|571.25|567.15|572.87|568.77|566.34|562.24|797
1630745400000|2021-09-04 08:50:00|571.23|567.13|568.15|564.05|571.52|567.42|568.11|564.01|631
1630745700000|2021-09-04 08:55:00|568.17|564.07|569.04|564.94|570.26|566.16|568.14|564.04|564
1630746000000|2021-09-04 09:00:00|569.06|564.96|567.61|563.51|569.08|564.98|565.88|561.78|617
1630746300000|2021-09-04 09:05:00|567.59|563.49|570.15|566.05|570.51|566.41|567.49|563.39|454
1630746600000|2021-09-04 09:10:00|570.18|566.08|570.78|566.68|571.96|567.86|569.7|565.6|517
1630746900000|2021-09-04 09:15:00|570.8|566.7|572.62|568.52|573.4|569.3|569.99|565.89|636
1630747200000|2021-09-04 09:20:00|572.64|568.54|572.22|568.12|572.64|568.54|571.58|567.48|527
1630747500000|2021-09-04 09:25:00|572.23|568.13|572.3|568.2|572.6|568.5|570.98|566.88|540
1630747800000|2021-09-04 09:30:00|572.31|568.21|573.42|569.32|573.42|569.32|572.23|568.13|431
1630748100000|2021-09-04 09:35:00|573.44|569.34|574.52|570.42|576.36|572.26|573.39|569.29|653
1630748400000|2021-09-04 09:40:00|574.55|570.45|576.16|572.06|576.16|572.06|574.08|569.98|534
1630748700000|2021-09-04 09:45:00|576.13|572.03|574.65|570.55|576.15|572.05|574.23|570.13|635
1630749000000|2021-09-04 09:50:00|574.69|570.59|575.04|570.94|575.19|571.09|574.06|569.96|380
1630749300000|2021-09-04 09:55:00|575.05|570.95|575.47|571.37|576.4|572.3|575.05|570.95|443
1630749600000|2021-09-04 10:00:00|575.48|571.38|576.01|571.91|576.31|572.21|575.34|571.24|566
1630749900000|2021-09-04 10:05:00|576.04|571.94|577.39|573.29|577.51|573.41|575.33|571.23|606
1630750200000|2021-09-04 10:10:00|577.44|573.34|575.01|570.91|577.67|573.57|575.01|570.91|633
1630750500000|2021-09-04 10:15:00|574.89|570.79|573.23|569.13|575.11|571.01|572.4|568.3|611
1630750800000|2021-09-04 10:20:00|573.28|569.18|573.09|568.99|574.77|570.67|572.95|568.85|612
1630751100000|2021-09-04 10:25:00|573.07|568.97|574.12|570.02|574.28|570.18|572.92|568.82|541
1630751400000|2021-09-04 10:30:00|574.15|570.05|574.13|570.03|575.19|571.09|574.02|569.92|627
1630751700000|2021-09-04 10:35:00|574.12|570.02|576.21|572.11|577.42|573.32|574.12|570.02|561
1630752000000|2021-09-04 10:40:00|576.23|572.13|573.96|569.86|576.55|572.45|573.94|569.84|495
1630752300000|2021-09-04 10:45:00|573.95|569.85|568.17|564.07|573.96|569.86|568.01|563.91|771
1630752600000|2021-09-04 10:50:00|568.2|564.1|567.84|563.74|570.28|566.18|567.69|563.59|709
1630752900000|2021-09-04 10:55:00|567.83|563.73|562.99|558.89|567.85|563.75|562.69|558.59|893
1630753200000|2021-09-04 11:00:00|562.97|558.87|563.52|559.42|566.1|562|562.68|558.58|788
1630753500000|2021-09-04 11:05:00|563.53|559.43|564.65|560.55|565.02|560.92|561.96|557.86|747
1630753800000|2021-09-04 11:10:00|564.64|560.54|563.93|559.83|564.66|560.56|562.07|557.97|636
1630754100000|2021-09-04 11:15:00|563.97|559.87|563.49|559.39|564.83|560.73|562.7|558.6|681
1630754400000|2021-09-04 11:20:00|563.55|559.45|565|560.9|565.1|561|563.44|559.34|559
1630754700000|2021-09-04 11:25:00|564.98|560.88|563.77|559.67|565.49|561.39|563.77|559.67|484
1630755000000|2021-09-04 11:30:00|563.76|559.66|562.64|558.54|565.02|560.92|562.46|558.36|559
1630755300000|2021-09-04 11:35:00|562.6|558.5|562.9|558.8|564.04|559.94|562.3|558.2|601
1630755600000|2021-09-04 11:40:00|562.91|558.81|562.32|558.22|564.1|560|562.32|558.22|501
1630755900000|2021-09-04 11:45:00|562.26|558.16|563.51|559.41|563.78|559.68|562.23|558.13|581
1630756200000|2021-09-04 11:50:00|563.57|559.47|563.45|559.35|564.71|560.61|563.3|559.2|543
1630756500000|2021-09-04 11:55:00|563.41|559.31|563.51|559.41|564.03|559.93|562.84|558.74|523
1630756800000|2021-09-04 12:00:00|563.5|559.4|564.25|560.15|564.33|560.23|562.97|558.87|518
1630757100000|2021-09-04 12:05:00|564.26|560.16|566.21|562.11|567.6|563.5|564.23|560.13|591
1630757400000|2021-09-04 12:10:00|566.18|562.08|565.08|560.98|566.88|562.78|565.05|560.95|446
1630757700000|2021-09-04 12:15:00|565.09|560.99|563.69|559.59|566.45|562.35|563.68|559.58|534
1630758000000|2021-09-04 12:20:00|563.67|559.57|565.43|561.33|566.18|562.08|563.29|559.19|639
1630758300000|2021-09-04 12:25:00|565.45|561.35|567.91|563.81|568.26|564.16|565.36|561.26|521
1630758600000|2021-09-04 12:30:00|567.9|563.8|569.01|564.91|569.51|565.41|567.89|563.79|593
1630758900000|2021-09-04 12:35:00|569.02|564.92|569.52|565.42|569.97|565.87|568.54|564.44|603
1630759200000|2021-09-04 12:40:00|569.53|565.43|570.38|566.28|570.58|566.48|569.52|565.42|512
1630759500000|2021-09-04 12:45:00|570.39|566.29|569.68|565.58|570.83|566.73|569.59|565.49|509
1630759800000|2021-09-04 12:50:00|569.65|565.55|569.43|565.33|569.86|565.76|568.74|564.64|482
1630760100000|2021-09-04 12:55:00|569.33|565.23|568.48|564.38|570.15|566.05|568.28|564.18|564
1630760400000|2021-09-04 13:00:00|568.46|564.36|567.44|563.34|569.09|564.99|567.44|563.34|554
1630760700000|2021-09-04 13:05:00|567.46|563.36|568.83|564.73|568.99|564.89|567.4|563.3|460
1630761000000|2021-09-04 13:10:00|568.78|564.68|569.53|565.43|570.29|566.19|568.77|564.67|581
1630761300000|2021-09-04 13:15:00|569.54|565.44|567.63|563.53|569.97|565.87|567.63|563.53|589
1630761600000|2021-09-04 13:20:00|567.66|563.56|566.03|561.93|568.54|564.44|565.88|561.78|658
1630761900000|2021-09-04 13:25:00|566.01|561.91|566.58|562.48|567.07|562.97|565.99|561.89|484
1630762200000|2021-09-04 13:30:00|566.57|562.47|566.4|562.3|567.25|563.15|566.33|562.23|485
1630762500000|2021-09-04 13:35:00|566.41|562.31|566.91|562.81|567.32|563.22|566.13|562.03|456
1630762800000|2021-09-04 13:40:00|566.89|562.79|568.91|564.81|568.91|564.81|566.65|562.55|472
1630763100000|2021-09-04 13:45:00|568.89|564.79|568.23|564.13|569.25|565.15|568.22|564.12|564
1630763400000|2021-09-04 13:50:00|568.22|564.12|567.63|563.53|568.87|564.77|567.27|563.17|533
1630763700000|2021-09-04 13:55:00|567.58|563.48|566.79|562.69|568.07|563.97|566.76|562.66|548
1630764000000|2021-09-04 14:00:00|566.8|562.7|563.71|559.61|567.02|562.92|563.53|559.43|609
1630764300000|2021-09-04 14:05:00|563.98|559.88|565.81|561.71|566.03|561.93|563.94|559.84|635
1630764600000|2021-09-04 14:10:00|565.78|561.68|564.04|559.94|565.84|561.74|563.7|559.6|558
1630764900000|2021-09-04 14:15:00|564.06|559.96|562.4|558.3|564.14|560.04|560.9|556.8|733
1630765200000|2021-09-04 14:20:00|562.39|558.29|562.27|558.17|563.53|559.43|561.91|557.81|670
1630765500000|2021-09-04 14:25:00|562.28|558.18|562.14|558.04|562.29|558.19|561.37|557.27|549
1630765800000|2021-09-04 14:30:00|562.13|558.03|564.25|560.15|564.31|560.21|561.72|557.62|614
1630766100000|2021-09-04 14:35:00|564.23|560.13|563.67|559.57|565.08|560.98|563.37|559.27|571
1630766400000|2021-09-04 14:40:00|563.71|559.61|563.01|558.91|564.25|560.15|562.96|558.86|492
1630766700000|2021-09-04 14:45:00|563.02|558.92|563.97|559.87|564.28|560.18|562.96|558.86|498
1630767000000|2021-09-04 14:50:00|563.95|559.85|564.27|560.17|565.93|561.83|563.95|559.85|505
1630767300000|2021-09-04 14:55:00|564.28|560.18|564.31|560.21|565|560.9|563.6|559.5|531
1630767600000|2021-09-04 15:00:00|564.3|560.2|565.81|561.71|566.95|562.85|564.3|560.2|610
1630767900000|2021-09-04 15:05:00|565.8|561.7|567.16|563.06|567.48|563.38|565.8|561.7|462
1630768200000|2021-09-04 15:10:00|567.1|563|565.49|561.39|567.28|563.18|564.3|560.2|581
1630768500000|2021-09-04 15:15:00|565.5|561.4|566.53|562.43|567.53|563.43|565.5|561.4|583
1630768800000|2021-09-04 15:20:00|566.51|562.41|565.97|561.87|567.22|563.12|565.96|561.86|433
1630769100000|2021-09-04 15:25:00|565.98|561.88|566.18|562.08|566.68|562.58|565.73|561.63|492
1630769400000|2021-09-04 15:30:00|566.2|562.1|564.47|560.37|567.01|562.91|564.44|560.34|525
1630769700000|2021-09-04 15:35:00|564.46|560.36|564.07|559.97|564.48|560.38|563.4|559.3|510
1630770000000|2021-09-04 15:40:00|564.06|559.96|562.38|558.28|564.07|559.97|562.01|557.91|682
1630770300000|2021-09-04 15:45:00|562.4|558.3|564.16|560.06|564.18|560.08|562.02|557.92|582
1630770600000|2021-09-04 15:50:00|564.15|560.05|564.08|559.98|565.51|561.41|563.76|559.66|529
1630770900000|2021-09-04 15:55:00|564.07|559.97|562.96|558.86|564.59|560.49|561.94|557.84|601
1630771200000|2021-09-04 16:00:00|562.95|558.85|561.66|557.56|565.33|561.23|561.01|556.91|721
1630771500000|2021-09-04 16:05:00|561.62|557.52|560.01|555.91|561.75|557.65|557.19|553.09|816
1630771800000|2021-09-04 16:10:00|560.08|555.98|564.76|560.66|564.76|560.66|560.07|555.97|544
1630772100000|2021-09-04 16:15:00|564.73|560.63|568.03|563.93|568.23|564.13|564.19|560.09|629
1630772400000|2021-09-04 16:20:00|568|563.9|575.32|571.22|580.91|576.81|567.97|563.87|849
1630772700000|2021-09-04 16:25:00|575.33|571.23|574.55|570.45|579.72|575.62|574.02|569.92|892
1630773000000|2021-09-04 16:30:00|574.56|570.46|570.98|566.88|576.39|572.29|570.83|566.73|837
1630773300000|2021-09-04 16:35:00|570.97|566.87|568.49|564.39|571.65|567.55|568.12|564.02|763
1630773600000|2021-09-04 16:40:00|568.53|564.43|570|565.9|571.34|567.24|568.03|563.93|693
1630773900000|2021-09-04 16:45:00|569.99|565.89|572.77|568.67|573.96|569.86|569.82|565.72|731
1630774200000|2021-09-04 16:50:00|572.76|568.66|570.68|566.58|572.78|568.68|569.79|565.69|639
1630774500000|2021-09-04 16:55:00|570.7|566.6|568.59|564.49|573.06|568.96|568.23|564.13|720
1630774800000|2021-09-04 17:00:00|568.57|564.47|570.27|566.17|573.07|568.97|568.31|564.21|804
1630775100000|2021-09-04 17:05:00|570.26|566.16|563.97|559.87|570.26|566.16|563.97|559.87|788
1630775400000|2021-09-04 17:10:00|563.96|559.86|563.02|558.92|567|562.9|561.93|557.83|958
1630775700000|2021-09-04 17:15:00|562.99|558.89|563.9|559.8|564.92|560.82|559.08|554.98|892
1630776000000|2021-09-04 17:20:00|563.89|559.79|567.8|563.7|567.8|563.7|562.7|558.6|825
1630776300000|2021-09-04 17:25:00|567.95|563.85|566.46|562.36|568.01|563.91|561.53|557.43|958
1630776600000|2021-09-04 17:30:00|566.47|562.37|573.01|568.91|573.53|569.43|565.85|561.75|885
1630776900000|2021-09-04 17:35:00|573|568.9|575.94|571.84|577|572.9|572.25|568.15|770
1630777200000|2021-09-04 17:40:00|575.84|571.74|576.96|572.86|578.35|574.25|574.98|570.88|769
1630777500000|2021-09-04 17:45:00|576.97|572.87|582.09|577.99|583.14|579.04|576.02|571.92|887
1630777800000|2021-09-04 17:50:00|581.88|577.78|583.11|579.01|584.01|579.91|579.78|575.68|870
1630778100000|2021-09-04 17:55:00|583.14|579.04|583|578.9|584.06|579.96|580.34|576.24|820
1630778400000|2021-09-04 18:00:00|582.98|578.88|588.76|584.66|590.34|586.24|582.97|578.87|899
1630778700000|2021-09-04 18:05:00|588.85|584.75|586.68|582.58|589.91|585.81|584.18|580.08|887
1630779000000|2021-09-04 18:10:00|586.69|582.59|585.72|581.62|588.01|583.91|585.69|581.59|616
1630779300000|2021-09-04 18:15:00|585.7|581.6|587.55|583.45|590.01|585.91|585.14|581.04|865
1630779600000|2021-09-04 18:20:00|587.51|583.41|585.66|581.56|588.07|583.97|585.14|581.04|656
1630779900000|2021-09-04 18:25:00|585.69|581.59|583.17|579.07|585.92|581.82|582.11|578.01|787
1630780200000|2021-09-04 18:30:00|583.15|579.05|581.25|577.15|583.88|579.78|579.96|575.86|770
1630780500000|2021-09-04 18:35:00|581.28|577.18|580.71|576.61|581.35|577.25|579.39|575.29|577
1630780800000|2021-09-04 18:40:00|580.72|576.62|580.93|576.83|583|578.9|580.72|576.62|506
1630781100000|2021-09-04 18:45:00|580.88|576.78|581.09|576.99|581.97|577.87|578.79|574.69|683
1630781400000|2021-09-04 18:50:00|581.11|577.01|578.91|574.81|581.5|577.4|578.91|574.81|623
1630781700000|2021-09-04 18:55:00|578.88|574.78|578.77|574.67|579.35|575.25|577.39|573.29|648
1630782000000|2021-09-04 19:00:00|578.72|574.62|578.06|573.96|578.79|574.69|576.67|572.57|734
1630782300000|2021-09-04 19:05:00|578.05|573.95|573.05|568.95|578.22|574.12|572.97|568.87|714
1630782600000|2021-09-04 19:10:00|573.08|568.98|571.8|567.7|573.57|569.47|570.93|566.83|840
1630782900000|2021-09-04 19:15:00|571.75|567.65|574.92|570.82|575.26|571.16|571.54|567.44|719
1630783200000|2021-09-04 19:20:00|574.91|570.81|572.66|568.56|574.92|570.82|572.63|568.53|503
1630783500000|2021-09-04 19:25:00|572.65|568.55|572.7|568.6|573.6|569.5|571.05|566.95|695
1630783800000|2021-09-04 19:30:00|572.6|568.5|572.08|567.98|574.71|570.61|572.08|567.98|731
1630784100000|2021-09-04 19:35:00|572.07|567.97|571.79|567.69|572.63|568.53|571.2|567.1|634
1630784400000|2021-09-04 19:40:00|571.8|567.7|572.3|568.2|573.61|569.51|571.78|567.68|576
1630784700000|2021-09-04 19:45:00|572.35|568.25|570.62|566.52|572.72|568.62|570.45|566.35|560
1630785000000|2021-09-04 19:50:00|570.61|566.51|572.97|568.87|573.2|569.1|570.38|566.28|558
1630785300000|2021-09-04 19:55:00|572.98|568.88|574.49|570.39|574.93|570.83|572.42|568.32|656
1630785600000|2021-09-04 20:00:00|574.5|570.4|574.82|570.72|576.78|572.68|573.39|569.29|709
1630785900000|2021-09-04 20:05:00|574.85|570.75|576.15|572.05|576.61|572.51|574.85|570.75|622
1630786200000|2021-09-04 20:10:00|576.19|572.09|576.91|572.81|577.26|573.16|575.61|571.51|572
1630786500000|2021-09-04 20:15:00|576.97|572.87|577.56|573.46|578.03|573.93|576.71|572.61|529
1630786800000|2021-09-04 20:20:00|577.55|573.45|577.54|573.44|578.48|574.38|577.09|572.99|480
1630787100000|2021-09-04 20:25:00|577.55|573.45|578.59|574.49|579.09|574.99|577.55|573.45|492
1630787400000|2021-09-04 20:30:00|578.58|574.48|578.95|574.85|579.08|574.98|577.94|573.84|444
1630787700000|2021-09-04 20:35:00|578.91|574.81|577.74|573.64|578.91|574.81|577.74|573.64|474
1630788000000|2021-09-04 20:40:00|577.76|573.66|578.9|574.8|579.07|574.97|577.75|573.65|418
1630788300000|2021-09-04 20:45:00|578.91|574.81|579.98|575.88|580.03|575.93|578.72|574.62|514
1630788600000|2021-09-04 20:50:00|579.99|575.89|580.28|576.18|580.35|576.25|579.43|575.33|472
1630788900000|2021-09-04 20:55:00|580.31|576.21|580.42|576.32|580.48|576.38|580.16|576.06|355
1630789200000|2021-09-04 21:00:00|580.41|576.31|580.9|576.8|580.9|576.8|580.28|576.18|286
1630789500000|2021-09-04 21:05:00|580.89|576.79|579.59|575.49|581.33|577.23|579.58|575.48|441
1630789800000|2021-09-04 21:10:00|579.57|575.47|578.6|574.5|579.61|575.51|577.95|573.85|332
1630790100000|2021-09-04 21:15:00|578.55|574.45|578.96|574.86|580.14|576.04|578.51|574.41|399
1630790400000|2021-09-04 21:20:00|578.95|574.85|579.93|575.83|579.96|575.86|578.32|574.22|426
1630790700000|2021-09-04 21:25:00|579.94|575.84|579.5|575.4|580.74|576.64|579.46|575.36|386
1630791000000|2021-09-04 21:30:00|579.53|575.43|579.31|575.21|579.53|575.43|579.16|575.06|207
1630791300000|2021-09-04 21:35:00|579.32|575.22|579.52|575.42|579.54|575.44|579.17|575.07|283
1630791600000|2021-09-04 21:40:00|579.5|575.4|580.35|576.25|580.7|576.6|579.29|575.19|259
1630791900000|2021-09-04 21:45:00|580.34|576.24|578.78|574.68|580.38|576.28|576.33|572.23|451
1630792200000|2021-09-04 21:50:00|578.8|574.7|577.88|573.78|579.04|574.94|576.49|572.39|453
1630792500000|2021-09-04 21:55:00|577.86|573.76|578.63|574.53|578.69|574.59|576.83|572.73|417
1630792800000|2021-09-04 22:00:00|578.69|574.59|574.92|570.82|579.1|575|574.47|570.37|450
1630793100000|2021-09-04 22:05:00|574.98|570.88|578.62|574.52|578.71|574.61|574.98|570.88|491
1630793400000|2021-09-04 22:10:00|578.61|574.51|577.89|573.79|578.67|574.57|577.89|573.79|379
1630793700000|2021-09-04 22:15:00|577.92|573.82|576.3|572.2|578.64|574.54|576.25|572.15|380
1630794000000|2021-09-04 22:20:00|576.31|572.21|575.6|571.5|576.84|572.74|574.74|570.64|442
1630794300000|2021-09-04 22:25:00|575.57|571.47|575.21|571.11|575.9|571.8|575.16|571.06|359
1630794600000|2021-09-04 22:30:00|575.2|571.1|573.54|569.44|575.46|571.36|573.24|569.14|508
1630794900000|2021-09-04 22:35:00|573.53|569.43|572.48|568.38|575|570.9|572.16|568.06|614
1630795200000|2021-09-04 22:40:00|572.47|568.37|574.91|570.81|575.22|571.12|572.34|568.24|555
1630795500000|2021-09-04 22:45:00|575|570.9|573.37|569.27|575.33|571.23|573.13|569.03|543
1630795800000|2021-09-04 22:50:00|573.39|569.29|572.47|568.37|573.65|569.55|572.26|568.16|527
1630796100000|2021-09-04 22:55:00|572.44|568.34|573.3|569.2|573.96|569.86|571.77|567.67|542
1630796400000|2021-09-04 23:00:00|573.31|569.21|573.98|569.88|574.71|570.61|572.83|568.73|478
1630796700000|2021-09-04 23:05:00|573.97|569.87|572.97|568.87|574.01|569.91|572.49|568.39|403
1630797000000|2021-09-04 23:10:00|572.93|568.83|572.37|568.27|572.98|568.88|571.91|567.81|456
1630797300000|2021-09-04 23:15:00|572.38|568.28|570.89|566.79|572.56|568.46|570.84|566.74|499
1630797600000|2021-09-04 23:20:00|570.9|566.8|570.01|565.91|570.9|566.8|569.91|565.81|548
1630797900000|2021-09-04 23:25:00|570.06|565.96|572.77|568.67|572.84|568.74|569.74|565.64|602
1630798200000|2021-09-04 23:30:00|572.76|568.66|573.31|569.21|573.66|569.56|572.32|568.22|502
1630798500000|2021-09-04 23:35:00|573.29|569.19|574.29|570.19|574.98|570.88|573.29|569.19|513
1630798800000|2021-09-04 23:40:00|574.35|570.25|572.14|568.04|574.38|570.28|571.65|567.55|610
1630799100000|2021-09-04 23:45:00|572.09|567.99|575.9|571.8|575.9|571.8|571.27|567.17|605
1630799400000|2021-09-04 23:50:00|575.87|571.77|573.81|569.71|575.87|571.77|573.67|569.57|529
1630799700000|2021-09-04 23:55:00|573.82|569.72|571.3|567.2|573.82|569.72|570.94|566.84|553
1630800000000|2021-09-05 00:00:00|571.28|567.18|574.25|570.15|575.3|571.2|571.28|567.18|632
1630800300000|2021-09-05 00:05:00|574.26|570.16|572.33|568.23|575.25|571.15|572.33|568.23|549
1630800600000|2021-09-05 00:10:00|572.31|568.21|567.87|563.77|572.31|568.21|567.74|563.64|671
1630800900000|2021-09-05 00:15:00|567.85|563.75|567.85|563.75|567.94|563.84|565.63|561.53|660
1630801200000|2021-09-05 00:20:00|567.86|563.76|573.17|569.07|573.28|569.18|567.86|563.76|651
1630801500000|2021-09-05 00:25:00|573.13|569.03|573.99|569.89|574.19|570.09|572.75|568.65|670
1630801800000|2021-09-05 00:30:00|573.97|569.87|572.38|568.28|575.47|571.37|572.34|568.24|677
1630802100000|2021-09-05 00:35:00|572.39|568.29|575|570.9|575.1|571|572.17|568.07|581
1630802400000|2021-09-05 00:40:00|575.02|570.92|578.34|574.24|578.34|574.24|574.67|570.57|522
1630802700000|2021-09-05 00:45:00|578.28|574.18|577.16|573.06|579.32|575.22|576.96|572.86|659
1630803000000|2021-09-05 00:50:00|577.15|573.05|578.93|574.83|578.93|574.83|576.65|572.55|569
1630803300000|2021-09-05 00:55:00|578.92|574.82|577.07|572.97|579.45|575.35|576.56|572.46|651
1630803600000|2021-09-05 01:00:00|577.15|573.05|576.02|571.92|577.55|573.45|575.9|571.8|574
1630803900000|2021-09-05 01:05:00|576.03|571.93|575.36|571.26|576.24|572.14|574.9|570.8|542
1630804200000|2021-09-05 01:10:00|575.33|571.23|572.47|568.37|575.33|571.23|572.24|568.14|615
1630804500000|2021-09-05 01:15:00|572.48|568.38|571.57|567.47|573.83|569.73|571.19|567.09|492
1630804800000|2021-09-05 01:20:00|571.6|567.5|570.84|566.74|571.91|567.81|570.84|566.74|510
1630805100000|2021-09-05 01:25:00|570.83|566.73|570.83|566.73|571.71|567.61|569.25|565.15|558
1630805400000|2021-09-05 01:30:00|570.82|566.72|567.18|563.08|570.85|566.75|567.14|563.04|599
1630805700000|2021-09-05 01:35:00|567.19|563.09|567.82|563.72|568.12|564.02|566.9|562.8|564
1630806000000|2021-09-05 01:40:00|567.81|563.71|567.66|563.56|568.14|564.04|566.7|562.6|549
1630806300000|2021-09-05 01:45:00|567.67|563.57|570.19|566.09|570.42|566.32|567.66|563.56|591
1630806600000|2021-09-05 01:50:00|570.12|566.02|569.72|565.62|570.27|566.17|568.97|564.87|475
1630806900000|2021-09-05 01:55:00|569.74|565.64|571.42|567.32|572.71|568.61|569.64|565.54|458
1630807200000|2021-09-05 02:00:00|571.37|567.27|574.08|569.98|574.08|569.98|570.52|566.42|512
1630807500000|2021-09-05 02:05:00|574.13|570.03|574|569.9|575.22|571.12|574|569.9|593
1630807800000|2021-09-05 02:10:00|574.02|569.92|575.36|571.26|575.43|571.33|573.96|569.86|408
1630808100000|2021-09-05 02:15:00|575.27|571.17|575.35|571.25|575.99|571.89|575.16|571.06|418
1630808400000|2021-09-05 02:20:00|575.34|571.24|574.63|570.53|575.37|571.27|573.68|569.58|507
1630808700000|2021-09-05 02:25:00|574.64|570.54|574.49|570.39|575.61|571.51|574.49|570.39|411
1630809000000|2021-09-05 02:30:00|574.5|570.4|573.6|569.5|574.77|570.67|572.31|568.21|464
1630809300000|2021-09-05 02:35:00|573.61|569.51|573.24|569.14|574.51|570.41|573.01|568.91|510
1630809600000|2021-09-05 02:40:00|573.26|569.16|572.84|568.74|573.3|569.2|572.69|568.59|478
1630809900000|2021-09-05 02:45:00|572.87|568.77|575.87|571.77|575.89|571.79|572.77|568.67|517
1630810200000|2021-09-05 02:50:00|575.88|571.78|574.07|569.97|575.97|571.87|573.98|569.88|485
1630810500000|2021-09-05 02:55:00|574.06|569.96|572.84|568.74|574.16|570.06|572.21|568.11|550
1630810800000|2021-09-05 03:00:00|572.81|568.71|571.88|567.78|573.6|569.5|571.68|567.58|513
1630811100000|2021-09-05 03:05:00|571.9|567.8|569.56|565.46|572.01|567.91|569.55|565.45|519
1630811400000|2021-09-05 03:10:00|569.55|565.45|568.6|564.5|570.04|565.94|568.43|564.33|557
1630811700000|2021-09-05 03:15:00|568.59|564.49|564.96|560.86|568.6|564.5|564.38|560.28|628
1630812000000|2021-09-05 03:20:00|564.98|560.88|564.19|560.09|566.34|562.24|563.12|559.02|826
1630812300000|2021-09-05 03:25:00|564.22|560.12|564.1|560|564.57|560.47|562.4|558.3|629
1630812600000|2021-09-05 03:30:00|564.12|560.02|564.16|560.06|565.21|561.11|561.91|557.81|731
1630812900000|2021-09-05 03:35:00|564.21|560.11|563.96|559.86|564.21|560.11|562.36|558.26|558
1630813200000|2021-09-05 03:40:00|563.97|559.87|564|559.9|564.11|560.01|562.6|558.5|596
1630813500000|2021-09-05 03:45:00|564.02|559.92|563.04|558.94|564.02|559.92|562.15|558.05|550
1630813800000|2021-09-05 03:50:00|563.06|558.96|563.84|559.74|563.87|559.77|562.77|558.67|476
1630814100000|2021-09-05 03:55:00|563.92|559.82|563.88|559.78|564.27|560.17|563.26|559.16|494
1630814400000|2021-09-05 04:00:00|563.86|559.76|565.92|561.82|565.98|561.88|563.46|559.36|629
1630814700000|2021-09-05 04:05:00|565.93|561.83|565.7|561.6|566.87|562.77|564.6|560.5|624
1630815000000|2021-09-05 04:10:00|565.69|561.59|565.35|561.25|566.45|562.35|564.99|560.89|518
1630815300000|2021-09-05 04:15:00|565.34|561.24|565.46|561.36|566.68|562.58|564.94|560.84|506
1630815600000|2021-09-05 04:20:00|565.45|561.35|565.4|561.3|566.57|562.47|564.78|560.68|500
1630815900000|2021-09-05 04:25:00|565.45|561.35|566.2|562.1|566.7|562.6|565.06|560.96|455
1630816200000|2021-09-05 04:30:00|566.25|562.15|566.47|562.37|566.9|562.8|565.77|561.67|467
1630816500000|2021-09-05 04:35:00|566.46|562.36|565.49|561.39|566.77|562.67|565.49|561.39|494
1630816800000|2021-09-05 04:40:00|565.51|561.41|565.24|561.14|565.67|561.57|564.71|560.61|490
1630817100000|2021-09-05 04:45:00|565.23|561.13|566.35|562.25|566.42|562.32|564.27|560.17|532
1630817400000|2021-09-05 04:50:00|566.37|562.27|566.74|562.64|568.77|564.67|566.37|562.27|506
1630817700000|2021-09-05 04:55:00|566.75|562.65|566.73|562.63|567.14|563.04|565.87|561.77|421
1630818000000|2021-09-05 05:00:00|566.75|562.65|565.59|561.49|566.97|562.87|565.27|561.17|557
1630818300000|2021-09-05 05:05:00|565.58|561.48|564.91|560.81|566.14|562.04|564.23|560.13|474
1630818600000|2021-09-05 05:10:00|564.86|560.76|565.94|561.84|566.29|562.19|564.35|560.25|483
1630818900000|2021-09-05 05:15:00|566|561.9|563.75|559.65|566.04|561.94|563.46|559.36|578
1630819200000|2021-09-05 05:20:00|563.74|559.64|565.57|561.47|565.79|561.69|563.61|559.51|490
1630819500000|2021-09-05 05:25:00|565.6|561.5|563.91|559.81|565.61|561.51|563.56|559.46|505
1630819800000|2021-09-05 05:30:00|563.93|559.83|562.98|558.88|563.94|559.84|562.11|558.01|394
1630820100000|2021-09-05 05:35:00|562.93|558.83|561.83|557.73|562.93|558.83|560.7|556.6|590
1630820400000|2021-09-05 05:40:00|561.86|557.76|563.5|559.4|564.23|560.13|561.44|557.34|555
1630820700000|2021-09-05 05:45:00|563.53|559.43|562.46|558.36|564.44|560.34|562.11|558.01|572
1630821000000|2021-09-05 05:50:00|562.45|558.35|564.17|560.07|564.22|560.12|561.87|557.77|555
1630821300000|2021-09-05 05:55:00|564.18|560.08|561.02|556.92|564.28|560.18|560.96|556.86|560
1630821600000|2021-09-05 06:00:00|561.06|556.96|563.69|559.59|564.36|560.26|560.66|556.56|584
1630821900000|2021-09-05 06:05:00|563.71|559.61|562.21|558.11|564.19|560.09|562.01|557.91|559
1630822200000|2021-09-05 06:10:00|562.22|558.12|560.02|555.92|562.22|558.12|559.81|555.71|556
1630822500000|2021-09-05 06:15:00|560.01|555.91|560.49|556.39|561.86|557.76|559.53|555.43|555
1630822800000|2021-09-05 06:20:00|560.5|556.4|556.7|552.6|560.61|556.51|554.81|550.71|846
1630823100000|2021-09-05 06:25:00|556.92|552.82|560.2|556.1|560.22|556.12|556.18|552.08|753
1630823400000|2021-09-05 06:30:00|560.08|555.98|561.62|557.52|561.93|557.83|559.04|554.94|667
1630823700000|2021-09-05 06:35:00|561.7|557.6|561.52|557.42|562.49|558.39|561.18|557.08|624
1630824000000|2021-09-05 06:40:00|561.51|557.41|563.09|558.99|563.1|559|561.39|557.29|528
1630824300000|2021-09-05 06:45:00|563.1|559|562.33|558.23|564.09|559.99|561.88|557.78|656
1630824600000|2021-09-05 06:50:00|562.35|558.25|562.02|557.92|562.39|558.29|560.91|556.81|670
1630824900000|2021-09-05 06:55:00|562.01|557.91|563.6|559.5|563.93|559.83|562.01|557.91|595
1630825200000|2021-09-05 07:00:00|563.65|559.55|565.37|561.27|565.41|561.31|563.41|559.31|469
1630825500000|2021-09-05 07:05:00|565.45|561.35|565.54|561.44|566.09|561.99|565.18|561.08|535
1630825800000|2021-09-05 07:10:00|565.53|561.43|565.57|561.47|565.78|561.68|564.44|560.34|505
1630826100000|2021-09-05 07:15:00|565.56|561.46|565.91|561.81|566.16|562.06|565.34|561.24|524
1630826400000|2021-09-05 07:20:00|565.92|561.82|566.66|562.56|567.01|562.91|565.86|561.76|521
1630826700000|2021-09-05 07:25:00|566.65|562.55|565.65|561.55|566.79|562.69|565.54|561.44|546
1630827000000|2021-09-05 07:30:00|565.63|561.53|565.24|561.14|566.58|562.48|565.18|561.08|515
1630827300000|2021-09-05 07:35:00|565.25|561.15|565.34|561.24|565.44|561.34|565.08|560.98|490
1630827600000|2021-09-05 07:40:00|565.35|561.25|564.76|560.66|565.87|561.77|564.68|560.58|543
1630827900000|2021-09-05 07:45:00|564.75|560.65|564.59|560.49|565.17|561.07|564.39|560.29|518
1630828200000|2021-09-05 07:50:00|564.58|560.48|562.81|558.71|564.62|560.52|562.46|558.36|644
1630828500000|2021-09-05 07:55:00|562.83|558.73|563.26|559.16|563.32|559.22|562.63|558.53|657
1630828800000|2021-09-05 08:00:00|563.27|559.17|563.5|559.4|563.98|559.88|562.52|558.42|501
1630829100000|2021-09-05 08:05:00|563.48|559.38|565.4|561.3|566.08|561.98|563.45|559.35|560
1630829400000|2021-09-05 08:10:00|565.38|561.28|566.38|562.28|566.54|562.44|565.35|561.25|485
1630829700000|2021-09-05 08:15:00|566.37|562.27|564.4|560.3|567.18|563.08|564.36|560.26|526
1630830000000|2021-09-05 08:20:00|564.41|560.31|564.38|560.28|564.95|560.85|563.86|559.76|576
1630830300000|2021-09-05 08:25:00|564.4|560.3|566.79|562.69|566.93|562.83|564.38|560.28|615
1630830600000|2021-09-05 08:30:00|566.76|562.66|566.55|562.45|567.06|562.96|566.48|562.38|485
1630830900000|2021-09-05 08:35:00|566.59|562.49|567.32|563.22|567.43|563.33|566.49|562.39|659
1630831200000|2021-09-05 08:40:00|567.34|563.24|569.75|565.65|571.68|567.58|567.13|563.03|718
1630831500000|2021-09-05 08:45:00|569.73|565.63|568.83|564.73|569.99|565.89|567.52|563.42|583
1630831800000|2021-09-05 08:50:00|568.81|564.71|568.13|564.03|569.38|565.28|568.01|563.91|526
1630832100000|2021-09-05 08:55:00|568.12|564.02|568.64|564.54|569.58|565.48|567.8|563.7|617
1630832400000|2021-09-05 09:00:00|568.65|564.55|569.76|565.66|570.14|566.04|568.61|564.51|578
1630832700000|2021-09-05 09:05:00|569.74|565.64|568.65|564.55|569.89|565.79|568.21|564.11|571
1630833000000|2021-09-05 09:10:00|568.68|564.58|567.8|563.7|568.68|564.58|567.77|563.67|445
1630833300000|2021-09-05 09:15:00|567.81|563.71|567.73|563.63|567.82|563.72|566.96|562.86|468
1630833600000|2021-09-05 09:20:00|567.7|563.6|568.3|564.2|568.54|564.44|567.52|563.42|431
1630833900000|2021-09-05 09:25:00|568.31|564.21|569.11|565.01|569.35|565.25|568.2|564.1|409
1630834200000|2021-09-05 09:30:00|569.14|565.04|569.48|565.38|569.85|565.75|568.35|564.25|540
1630834500000|2021-09-05 09:35:00|569.46|565.36|569.73|565.63|570.06|565.96|569.26|565.16|453
1630834800000|2021-09-05 09:40:00|569.71|565.61|568.53|564.43|569.84|565.74|567.98|563.88|486
1630835100000|2021-09-05 09:45:00|568.54|564.44|568.68|564.58|569.58|565.48|568.54|564.44|521
1630835400000|2021-09-05 09:50:00|568.69|564.59|568.41|564.31|569.24|565.14|568.39|564.29|520
1630835700000|2021-09-05 09:55:00|568.44|564.34|569.36|565.26|569.76|565.66|568.15|564.05|437
1630836000000|2021-09-05 10:00:00|569.38|565.28|569.41|565.31|570.06|565.96|568.88|564.78|534
1630836300000|2021-09-05 10:05:00|569.39|565.29|570.15|566.05|570.81|566.71|568.88|564.78|583
1630836600000|2021-09-05 10:10:00|570.19|566.09|570.97|566.87|571.04|566.94|570.16|566.06|441
1630836900000|2021-09-05 10:15:00|570.98|566.88|572.79|568.69|572.79|568.69|570.97|566.87|405
1630837200000|2021-09-05 10:20:00|572.76|568.66|571.47|567.37|572.85|568.75|570.97|566.87|581
1630837500000|2021-09-05 10:25:00|571.46|567.36|570.75|566.65|571.74|567.64|570.75|566.65|566
1630837800000|2021-09-05 10:30:00|570.76|566.66|568|563.9|571.27|567.17|567.9|563.8|716
1630838100000|2021-09-05 10:35:00|568.03|563.93|568.59|564.49|568.98|564.88|567.24|563.14|590
1630838400000|2021-09-05 10:40:00|568.56|564.46|568.62|564.52|569.19|565.09|568.03|563.93|492
1630838700000|2021-09-05 10:45:00|568.66|564.56|567.04|562.94|568.78|564.68|566.07|561.97|621
1630839000000|2021-09-05 10:50:00|567.05|562.95|568.51|564.41|568.69|564.59|566.5|562.4|536
1630839300000|2021-09-05 10:55:00|568.5|564.4|568.13|564.03|568.72|564.62|567.91|563.81|555
1630839600000|2021-09-05 11:00:00|568.16|564.06|567.6|563.5|569.07|564.97|567.18|563.08|644
1630839900000|2021-09-05 11:05:00|567.61|563.51|569.11|565.01|569.11|565.01|567.26|563.16|570
1630840200000|2021-09-05 11:10:00|569.18|565.08|572.07|567.97|572.15|568.05|569.16|565.06|547
1630840500000|2021-09-05 11:15:00|572.03|567.93|572.41|568.31|573.72|569.62|571.98|567.88|703
1630840800000|2021-09-05 11:20:00|572.4|568.3|566.41|562.31|572.54|568.44|566.25|562.15|764
1630841100000|2021-09-05 11:25:00|566.47|562.37|568.57|564.47|568.57|564.47|566.31|562.21|702
1630841400000|2021-09-05 11:30:00|568.59|564.49|569.24|565.14|571.34|567.24|568.3|564.2|599
1630841700000|2021-09-05 11:35:00|569.25|565.15|570.61|566.51|570.61|566.51|568.49|564.39|593
1630842000000|2021-09-05 11:40:00|570.6|566.5|569.02|564.92|570.76|566.66|568.96|564.86|663
1630842300000|2021-09-05 11:45:00|569.03|564.93|570.15|566.05|570.25|566.15|568.38|564.28|556
1630842600000|2021-09-05 11:50:00|570.14|566.04|570.06|565.96|570.61|566.51|569.58|565.48|537
1630842900000|2021-09-05 11:55:00|570.09|565.99|570.24|566.14|570.4|566.3|568.78|564.68|543
1630843200000|2021-09-05 12:00:00|570.23|566.13|570.78|566.68|571.12|567.02|570.22|566.12|672
1630843500000|2021-09-05 12:05:00|570.79|566.69|571.55|567.45|571.61|567.51|570.63|566.53|549
1630843800000|2021-09-05 12:10:00|571.57|567.47|572.07|567.97|573.18|569.08|571.53|567.43|540
1630844100000|2021-09-05 12:15:00|572.09|567.99|571.74|567.64|572.28|568.18|571.33|567.23|560
1630844400000|2021-09-05 12:20:00|571.7|567.6|571.29|567.19|572.14|568.04|570.75|566.65|553
1630844700000|2021-09-05 12:25:00|571.27|567.17|571.2|567.1|571.53|567.43|569.94|565.84|698
1630845000000|2021-09-05 12:30:00|571.18|567.08|571.33|567.23|571.73|567.63|571.06|566.96|536
1630845300000|2021-09-05 12:35:00|571.3|567.2|570.68|566.58|571.32|567.22|570.65|566.55|491
1630845600000|2021-09-05 12:40:00|570.69|566.59|568.57|564.47|570.84|566.74|568.35|564.25|566
1630845900000|2021-09-05 12:45:00|568.58|564.48|569.43|565.33|570.31|566.21|568.56|564.46|628
1630846200000|2021-09-05 12:50:00|569.44|565.34|570.8|566.7|571.15|567.05|569.16|565.06|624
1630846500000|2021-09-05 12:55:00|570.78|566.68|572|567.9|572.02|567.92|570.22|566.12|552
1630846800000|2021-09-05 13:00:00|572.01|567.91|576.77|572.67|576.86|572.76|571.94|567.84|713
1630847100000|2021-09-05 13:05:00|576.79|572.69|581.4|577.3|581.51|577.41|576.47|572.37|823
1630847400000|2021-09-05 13:10:00|581.37|577.27|579.5|575.4|581.78|577.68|578.39|574.29|793
1630847700000|2021-09-05 13:15:00|579.44|575.34|578.61|574.51|580.26|576.16|578.36|574.26|687
1630848000000|2021-09-05 13:20:00|578.63|574.53|578.4|574.3|580.38|576.28|577.52|573.42|694
1630848300000|2021-09-05 13:25:00|578.42|574.32|582.54|578.44|583.06|578.96|577.61|573.51|695
1630848600000|2021-09-05 13:30:00|582.55|578.45|584.92|580.82|586.48|582.38|582.5|578.4|844
1630848900000|2021-09-05 13:35:00|584.91|580.81|584.77|580.67|585.87|581.77|582.84|578.74|788
1630849200000|2021-09-05 13:40:00|584.75|580.65|585.96|581.86|586.72|582.62|583.52|579.42|794
1630849500000|2021-09-05 13:45:00|585.92|581.82|585.32|581.22|586.27|582.17|583.83|579.73|726
1630849800000|2021-09-05 13:50:00|585.31|581.21|585.3|581.2|587.1|583|584.31|580.21|794
1630850100000|2021-09-05 13:55:00|585.27|581.17|585.34|581.24|587.04|582.94|585.18|581.08|681
1630850400000|2021-09-05 14:00:00|585.24|581.14|583.64|579.54|587.02|582.92|583.55|579.45|758
1630850700000|2021-09-05 14:05:00|583.62|579.52|584.91|580.81|584.91|580.81|583.5|579.4|724
1630851000000|2021-09-05 14:10:00|584.98|580.88|586.78|582.68|586.81|582.71|584.98|580.88|661
1630851300000|2021-09-05 14:15:00|586.79|582.69|586.33|582.23|587.92|583.82|584.51|580.41|752
1630851600000|2021-09-05 14:20:00|586.55|582.45|591.09|586.99|592.76|588.66|586.55|582.45|858
1630851900000|2021-09-05 14:25:00|591.1|587|588.55|584.45|591.33|587.23|588.08|583.98|845
1630852200000|2021-09-05 14:30:00|588.54|584.44|588.93|584.83|590.77|586.67|588.51|584.41|702
1630852500000|2021-09-05 14:35:00|588.95|584.85|589.87|585.77|590.05|585.95|588.66|584.56|659
1630852800000|2021-09-05 14:40:00|589.86|585.76|600.3|596.2|600.89|596.79|589.48|585.38|866
1630853100000|2021-09-05 14:45:00|600.31|596.21|606.13|602.03|611.18|607.08|600.31|596.21|1058
1630853400000|2021-09-05 14:50:00|606.11|602.01|614.59|610.49|616.68|612.58|605.97|601.87|1030
1630853700000|2021-09-05 14:55:00|614.66|610.56|614.54|610.44|615.89|611.79|609.68|605.58|969
1630854000000|2021-09-05 15:00:00|614.52|610.42|612.35|608.25|615.45|611.35|610.25|606.15|1016
1630854300000|2021-09-05 15:05:00|612.37|608.27|609.19|605.09|612.49|608.39|606.01|601.91|968
1630854600000|2021-09-05 15:10:00|609.23|605.13|608.72|604.62|610.91|606.81|606.29|602.19|968
1630854900000|2021-09-05 15:15:00|608.73|604.63|611.98|607.88|615.14|611.04|608.73|604.63|990
1630855200000|2021-09-05 15:20:00|612.04|607.94|609.19|605.09|612.07|607.97|607.46|603.36|881
1630855500000|2021-09-05 15:25:00|609.16|605.06|607.8|603.7|613.82|609.72|607.8|603.7|841
1630855800000|2021-09-05 15:30:00|607.77|603.67|607.52|603.42|610.8|606.7|607.42|603.32|820
1630856100000|2021-09-05 15:35:00|607.5|603.4|602.7|598.6|607.51|603.41|599.7|595.6|976
1630856400000|2021-09-05 15:40:00|602.6|598.5|605.74|601.64|607.14|603.04|602.5|598.4|945
1630856700000|2021-09-05 15:45:00|605.73|601.63|604.47|600.37|608.66|604.56|603.89|599.79|805
1630857000000|2021-09-05 15:50:00|604.46|600.36|603.34|599.24|604.67|600.57|601.1|597|656
1630857300000|2021-09-05 15:55:00|603.3|599.2|604.93|600.83|606.84|602.74|603.28|599.18|765
1630857600000|2021-09-05 16:00:00|605|600.9|607.97|603.87|613.03|608.93|604.93|600.83|990
1630857900000|2021-09-05 16:05:00|607.99|603.89|607.68|603.58|611.05|606.95|607.35|603.25|860
1630858200000|2021-09-05 16:10:00|607.66|603.56|605.25|601.15|608.32|604.22|605.24|601.14|732
1630858500000|2021-09-05 16:15:00|605.26|601.16|610.64|606.54|611.12|607.02|605.25|601.15|823
1630858800000|2021-09-05 16:20:00|610.62|606.52|614.87|610.77|616.25|612.15|610.1|606|825
1630859100000|2021-09-05 16:25:00|614.77|610.67|617.59|613.49|617.59|613.49|612.35|608.25|925
1630859400000|2021-09-05 16:30:00|617.58|613.48|617.86|613.76|620.66|616.56|616.36|612.26|1000
1630859700000|2021-09-05 16:35:00|617.93|613.83|614.45|610.35|618.33|614.23|613.61|609.51|864
1630860000000|2021-09-05 16:40:00|614.46|610.36|614.48|610.38|615.59|611.49|613.07|608.97|742
1630860300000|2021-09-05 16:45:00|614.47|610.37|614.21|610.11|615.65|611.55|613.05|608.95|803
1630860600000|2021-09-05 16:50:00|614.2|610.1|611.92|607.82|615.75|611.65|611.92|607.82|686
1630860900000|2021-09-05 16:55:00|611.96|607.86|612.04|607.94|613.02|608.92|610.43|606.33|765
1630861200000|2021-09-05 17:00:00|612.03|607.93|610.63|606.53|614.78|610.68|610.05|605.95|771
1630861500000|2021-09-05 17:05:00|610.62|606.52|613.11|609.01|613.22|609.12|610.61|606.51|781
1630861800000|2021-09-05 17:10:00|613.13|609.03|620.23|616.13|620.36|616.26|613.13|609.03|767
1630862100000|2021-09-05 17:15:00|620.25|616.15|627.04|622.94|628.43|624.33|619.12|615.02|1028
1630862400000|2021-09-05 17:20:00|626.99|622.89|625.1|621|628.95|624.85|623.56|619.46|909
1630862700000|2021-09-05 17:25:00|625.08|620.98|622.03|617.93|625.08|620.98|621.84|617.74|727
1630863000000|2021-09-05 17:30:00|622.04|617.94|621.9|617.8|625.19|621.09|621.48|617.38|737
1630863300000|2021-09-05 17:35:00|621.86|617.76|624.19|620.09|624.88|620.78|621.48|617.38|669
1630863600000|2021-09-05 17:40:00|624.28|620.18|618.89|614.79|624.64|620.54|618.22|614.12|702
1630863900000|2021-09-05 17:45:00|618.91|614.81|619.68|615.58|621.47|617.37|618.91|614.81|653
1630864200000|2021-09-05 17:50:00|619.69|615.59|621.37|617.27|623.13|619.03|619.49|615.39|725
1630864500000|2021-09-05 17:55:00|621.35|617.25|620.23|616.13|622.42|618.32|620.21|616.11|594
1630864800000|2021-09-05 18:00:00|620.24|616.14|619.66|615.56|621.3|617.2|619.66|615.56|640
1630865100000|2021-09-05 18:05:00|619.63|615.53|623.71|619.61|623.98|619.88|619.63|615.53|555
1630865400000|2021-09-05 18:10:00|623.72|619.62|621.57|617.47|623.76|619.66|621.47|617.37|532
1630865700000|2021-09-05 18:15:00|621.62|617.52|627.5|623.4|627.86|623.76|621.57|617.47|729
1630866000000|2021-09-05 18:20:00|627.57|623.47|620.91|616.81|627.57|623.47|620.67|616.57|722
1630866300000|2021-09-05 18:25:00|620.89|616.79|621.85|617.75|623.65|619.55|620.72|616.62|670
1630866600000|2021-09-05 18:30:00|621.82|617.72|621.95|617.85|623.98|619.88|621.11|617.01|660
1630866900000|2021-09-05 18:35:00|621.94|617.84|624.53|620.43|624.53|620.43|621.87|617.77|603
1630867200000|2021-09-05 18:40:00|624.54|620.44|622.55|618.45|626.27|622.17|622.54|618.44|634
1630867500000|2021-09-05 18:45:00|622.56|618.46|623.74|619.64|624.43|620.33|622.4|618.3|598
1630867800000|2021-09-05 18:50:00|623.72|619.62|622.5|618.4|624.62|620.52|622.39|618.29|484
1630868100000|2021-09-05 18:55:00|622.52|618.42|622.38|618.28|624.92|620.82|622.38|618.28|575
1630868400000|2021-09-05 19:00:00|622.4|618.3|627.21|623.11|627.21|623.11|622.38|618.28|688
1630868700000|2021-09-05 19:05:00|627.2|623.1|625.87|621.77|627.3|623.2|624.44|620.34|698
1630869000000|2021-09-05 19:10:00|625.86|621.76|625.69|621.59|627.22|623.12|624.62|620.52|751
1630869300000|2021-09-05 19:15:00|625.44|621.34|622.28|618.18|627.51|623.41|621.85|617.75|870
1630869600000|2021-09-05 19:20:00|622.23|618.13|619.56|615.46|622.9|618.8|619.06|614.96|721
1630869900000|2021-09-05 19:25:00|619.57|615.47|621.32|617.22|621.51|617.41|619.4|615.3|583
1630870200000|2021-09-05 19:30:00|621.3|617.2|620.97|616.87|621.86|617.76|620.97|616.87|545
1630870500000|2021-09-05 19:35:00|620.96|616.86|621.71|617.61|625.03|620.93|620.96|616.86|729
1630870800000|2021-09-05 19:40:00|621.73|617.63|622.95|618.85|623.92|619.82|621.73|617.63|668
1630871100000|2021-09-05 19:45:00|622.96|618.86|620.45|616.35|623.84|619.74|620.45|616.35|598
1630871400000|2021-09-05 19:50:00|620.47|616.37|620.86|616.76|621.9|617.8|620.47|616.37|492
1630871700000|2021-09-05 19:55:00|620.87|616.77|620.06|615.96|621.23|617.13|619.53|615.43|488
1630872000000|2021-09-05 20:00:00|620.15|616.05|620.55|616.45|620.62|616.52|619.33|615.23|592
1630872300000|2021-09-05 20:05:00|620.53|616.43|622.02|617.92|622.24|618.14|620.48|616.38|564
1630872600000|2021-09-05 20:10:00|622.01|617.91|619.83|615.73|622.02|617.92|619.29|615.19|631
1630872900000|2021-09-05 20:15:00|619.85|615.75|621.58|617.48|621.65|617.55|619.85|615.75|561
1630873200000|2021-09-05 20:20:00|621.6|617.5|621.15|617.05|623.27|619.17|621.15|617.05|562
1630873500000|2021-09-05 20:25:00|621.12|617.02|620.77|616.67|621.55|617.45|619.93|615.83|579
1630873800000|2021-09-05 20:30:00|620.83|616.73|622.34|618.24|622.52|618.42|620.68|616.58|531
1630874100000|2021-09-05 20:35:00|622.27|618.17|621.36|617.26|623.1|619|620.78|616.68|493
1630874400000|2021-09-05 20:40:00|621.34|617.24|624.31|620.21|624.45|620.35|621|616.9|610
1630874700000|2021-09-05 20:45:00|624.32|620.22|622.28|618.18|624.33|620.23|622.04|617.94|573
1630875000000|2021-09-05 20:50:00|622.31|618.21|626.11|622.01|626.95|622.85|622.28|618.18|737
1630875300000|2021-09-05 20:55:00|626.1|622|624.88|620.78|626.95|622.85|624.73|620.63|890
1630875600000|2021-09-05 21:00:00|624.91|620.81|624.81|620.71|625.96|621.86|623.13|619.03|823
1630875900000|2021-09-05 21:05:00|624.82|620.72|627.81|623.71|630.96|626.86|624.81|620.71|775
1630876200000|2021-09-05 21:10:00|627.77|623.67|627.82|623.72|628.09|623.99|626.07|621.97|659
1630876500000|2021-09-05 21:15:00|627.83|623.73|624.89|620.79|628.05|623.95|624.89|620.79|445
1630876800000|2021-09-05 21:20:00|624.9|620.8|627.36|623.26|627.68|623.58|624.49|620.39|566
1630877100000|2021-09-05 21:25:00|627.37|623.27|626.08|621.98|627.57|623.47|626.07|621.97|401
1630877400000|2021-09-05 21:30:00|626.07|621.97|627.13|623.03|627.14|623.04|625.83|621.73|383
1630877700000|2021-09-05 21:35:00|627.08|622.98|624.56|620.46|627.29|623.19|624.38|620.28|430
1630878000000|2021-09-05 21:40:00|624.57|620.47|625.54|621.44|625.54|621.44|624.55|620.45|365
1630878300000|2021-09-05 21:45:00|625.57|621.47|629.07|624.97|629.24|625.14|625.57|621.47|571
1630878600000|2021-09-05 21:50:00|629.06|624.96|628.53|624.43|629.52|625.42|627.22|623.12|620
1630878900000|2021-09-05 21:55:00|628.59|624.49|630.28|626.18|631.33|627.23|628.5|624.4|515
1630879200000|2021-09-05 22:00:00|630.21|626.11|627.64|623.54|630.26|626.16|626.4|622.3|598
1630879500000|2021-09-05 22:05:00|627.71|623.61|625|620.9|627.71|623.61|624.95|620.85|627
1630879800000|2021-09-05 22:10:00|625.1|621|623.32|619.22|626.43|622.33|623.2|619.1|621
1630880100000|2021-09-05 22:15:00|623.2|619.1|621.45|617.35|623.65|619.55|620.3|616.2|653
1630880400000|2021-09-05 22:20:00|621.57|617.47|620.46|616.36|622|617.9|620.04|615.94|572
1630880700000|2021-09-05 22:25:00|620.28|616.18|623.7|619.6|624.73|620.63|620.2|616.1|652
1630881000000|2021-09-05 22:30:00|623.75|619.65|622|617.9|624.19|620.09|621.2|617.1|521
1630881300000|2021-09-05 22:35:00|621.98|617.88|622.13|618.03|622.77|618.67|621.61|617.51|538
1630881600000|2021-09-05 22:40:00|622.16|618.06|623.8|619.7|624.29|620.19|621.77|617.67|530
1630881900000|2021-09-05 22:45:00|623.85|619.75|622.1|618|624.35|620.25|622.04|617.94|479
1630882200000|2021-09-05 22:50:00|622.12|618.02|624.02|619.92|624.2|620.1|622.07|617.97|431
1630882500000|2021-09-05 22:55:00|624|619.9|625.26|621.16|625.3|621.2|623.69|619.59|491
1630882800000|2021-09-05 23:00:00|625.27|621.17|624.66|620.56|627.62|623.52|624.64|620.54|491
1630883100000|2021-09-05 23:05:00|624.75|620.65|626.3|622.2|626.4|622.3|624.19|620.09|348
1630883400000|2021-09-05 23:10:00|626.27|622.17|633.53|629.43|634.72|630.62|626.27|622.17|524
1630883700000|2021-09-05 23:15:00|633.66|629.56|632.11|628.01|634.1|630|631.55|627.45|747
1630884000000|2021-09-05 23:20:00|632.18|628.08|629.45|625.35|632.45|628.35|629.4|625.3|704
1630884300000|2021-09-05 23:25:00|629.39|625.29|629.53|625.43|630.32|626.22|626.64|622.54|697
1630884600000|2021-09-05 23:30:00|629.51|625.41|624.25|620.15|629.88|625.78|623.71|619.61|622
1630884900000|2021-09-05 23:35:00|624.3|620.2|626.29|622.19|627.05|622.95|624.15|620.05|550
1630885200000|2021-09-05 23:40:00|626.31|622.21|628.37|624.27|628.45|624.35|626.2|622.1|508
1630885500000|2021-09-05 23:45:00|628.35|624.25|630.51|626.41|632.54|628.44|628.21|624.11|579
1630885800000|2021-09-05 23:50:00|630.65|626.55|629.55|625.45|630.9|626.8|627.91|623.81|586
1630886100000|2021-09-05 23:55:00|629.41|625.31|631.64|627.54|633.57|629.47|629.2|625.1|759
1630886400000|2021-09-06 00:00:00|631.55|627.45|625.58|621.48|631.6|627.5|625.25|621.15|749
1630886700000|2021-09-06 00:05:00|625.55|621.45|623.35|619.25|625.87|621.77|621.6|617.5|802
1630887000000|2021-09-06 00:10:00|623.38|619.28|622.27|618.17|623.96|619.86|621.6|617.5|523
1630887300000|2021-09-06 00:15:00|622.26|618.16|620.35|616.25|622.88|618.78|619.87|615.77|556
1630887600000|2021-09-06 00:20:00|620.33|616.23|617.1|613|620.55|616.45|615.31|611.21|673
1630887900000|2021-09-06 00:25:00|617.2|613.1|615.18|611.08|617.85|613.75|610.59|606.49|882
1630888200000|2021-09-06 00:30:00|615.16|611.06|617|612.9|617.3|613.2|613.81|609.71|624
1630888500000|2021-09-06 00:35:00|616.88|612.78|619.56|615.46|620.18|616.08|616.88|612.78|615
1630888800000|2021-09-06 00:40:00|619.7|615.6|620.56|616.46|620.84|616.74|618.8|614.7|603
1630889100000|2021-09-06 00:45:00|620.48|616.38|620.72|616.62|621.16|617.06|619.6|615.5|553
1630889400000|2021-09-06 00:50:00|620.75|616.65|619.18|615.08|620.8|616.7|617.6|613.5|576
1630889700000|2021-09-06 00:55:00|619.14|615.04|617.74|613.64|620.46|616.36|617.5|613.4|587
1630890000000|2021-09-06 01:00:00|617.77|613.67|617.99|613.89|618.69|614.59|616.75|612.65|502
1630890300000|2021-09-06 01:05:00|618|613.9|615.61|611.51|618.73|614.63|613.95|609.85|543
1630890600000|2021-09-06 01:10:00|615.55|611.45|617.2|613.1|617.53|613.43|613.45|609.35|610
1630890900000|2021-09-06 01:15:00|617.23|613.13|617.13|613.03|617.47|613.37|615.27|611.17|501
1630891200000|2021-09-06 01:20:00|617.27|613.17|617.7|613.6|618.1|614|617.07|612.97|472
1630891500000|2021-09-06 01:25:00|617.61|613.51|617.34|613.24|619.12|615.02|617.1|613|491
1630891800000|2021-09-06 01:30:00|617.26|613.16|617.54|613.44|619.18|615.08|617.26|613.16|499
1630892100000|2021-09-06 01:35:00|617.51|613.41|619.76|615.66|619.96|615.86|617.22|613.12|472
1630892400000|2021-09-06 01:40:00|619.81|615.71|617.54|613.44|619.93|615.83|617.3|613.2|519
1630892700000|2021-09-06 01:45:00|617.53|613.43|617.85|613.75|618.31|614.21|616.54|612.44|359
1630893000000|2021-09-06 01:50:00|617.83|613.73|619.2|615.1|619.83|615.73|617.8|613.7|322
1630893300000|2021-09-06 01:55:00|619.13|615.03|621.9|617.8|622.18|618.08|618.9|614.8|408
1630893600000|2021-09-06 02:00:00|622.05|617.95|619.6|615.5|622.16|618.06|617.3|613.2|559
1630893900000|2021-09-06 02:05:00|619.61|615.51|617.11|613.01|619.66|615.56|616.51|612.41|481
1630894200000|2021-09-06 02:10:00|617.05|612.95|615.33|611.23|618.25|614.15|614.64|610.54|548
1630894500000|2021-09-06 02:15:00|615.32|611.22|614.32|610.22|615.34|611.24|614.2|610.1|523
1630894800000|2021-09-06 02:20:00|614.24|610.14|615.41|611.31|617.44|613.34|613.77|609.67|539
1630895100000|2021-09-06 02:25:00|615.38|611.28|614.49|610.39|615.75|611.65|613.88|609.78|356
1630895400000|2021-09-06 02:30:00|614.4|610.3|615.32|611.22|615.7|611.6|614.31|610.21|478
1630895700000|2021-09-06 02:35:00|615.27|611.17|617.32|613.22|617.35|613.25|615.06|610.96|376
1630896000000|2021-09-06 02:40:00|617.3|613.2|617.89|613.79|618.36|614.26|616.5|612.4|434
1630896300000|2021-09-06 02:45:00|617.9|613.8|615.1|611|618.1|614|614.8|610.7|438
1630896600000|2021-09-06 02:50:00|615.14|611.04|614.5|610.4|615.88|611.78|613.98|609.88|285
1630896900000|2021-09-06 02:55:00|614.25|610.15|614.16|610.06|615.18|611.08|614.06|609.96|352
1630897200000|2021-09-06 03:00:00|614.2|610.1|613.43|609.33|614.57|610.47|612.5|608.4|479
1630897500000|2021-09-06 03:05:00|613.3|609.2|614.63|610.53|615.1|611|612.98|608.88|309
1630897800000|2021-09-06 03:10:00|614.64|610.54|615.6|611.5|616.02|611.92|614.6|610.5|305
1630898100000|2021-09-06 03:15:00|615.55|611.45|615.4|611.3|616.19|612.09|614.28|610.18|373
1630898400000|2021-09-06 03:20:00|615.3|611.2|614.85|610.75|615.5|611.4|614.32|610.22|409
1630898700000|2021-09-06 03:25:00|614.82|610.72|614.28|610.18|614.96|610.86|613.83|609.73|450
1630899000000|2021-09-06 03:30:00|614.3|610.2|614.49|610.39|616.08|611.98|613.63|609.53|408
1630899300000|2021-09-06 03:35:00|614.53|610.43|613.84|609.74|614.54|610.44|613.25|609.15|558
1630899600000|2021-09-06 03:40:00|613.7|609.6|612.55|608.45|613.89|609.79|611.76|607.66|529
1630899900000|2021-09-06 03:45:00|612.65|608.55|613.01|608.91|613.53|609.43|612.5|608.4|409
1630900200000|2021-09-06 03:50:00|613.08|608.98|611.92|607.82|613.1|609|610.72|606.62|569
1630900500000|2021-09-06 03:55:00|611.93|607.83|613.52|609.42|613.95|609.85|611.93|607.83|395
1630900800000|2021-09-06 04:00:00|613.49|609.39|612.83|608.73|614.09|609.99|612.2|608.1|488
1630901100000|2021-09-06 04:05:00|612.82|608.72|613.95|609.85|614|609.9|612|607.9|403
1630901400000|2021-09-06 04:10:00|613.98|609.88|614.52|610.42|614.55|610.45|613.38|609.28|354
1630901700000|2021-09-06 04:15:00|614.5|610.4|613.82|609.72|614.55|610.45|613.6|609.5|311
1630902000000|2021-09-06 04:20:00|613.8|609.7|615.35|611.25|615.56|611.46|613.54|609.44|317
1630902300000|2021-09-06 04:25:00|615.4|611.3|616.5|612.4|616.5|612.4|614.5|610.4|368
1630902600000|2021-09-06 04:30:00|616.49|612.39|616.1|612|616.5|612.4|615.3|611.2|377
1630902900000|2021-09-06 04:35:00|616.09|611.99|615.72|611.62|616.2|612.1|615.45|611.35|284
1630903200000|2021-09-06 04:40:00|615.71|611.61|616.99|612.89|617.32|613.22|615.71|611.61|380
1630903500000|2021-09-06 04:45:00|616.98|612.88|615.74|611.64|616.98|612.88|615.3|611.2|356
1630903800000|2021-09-06 04:50:00|615.76|611.66|615.42|611.32|615.92|611.82|615.13|611.03|272
1630904100000|2021-09-06 04:55:00|615.39|611.29|617.89|613.79|618.6|614.5|614.4|610.3|482
1630904400000|2021-09-06 05:00:00|617.72|613.62|615.21|611.11|617.93|613.83|615.21|611.11|444
1630904700000|2021-09-06 05:05:00|615.29|611.19|613.98|609.88|615.39|611.29|613.64|609.54|293
1630905000000|2021-09-06 05:10:00|613.81|609.71|614.5|610.4|615.2|611.1|613.6|609.5|349
1630905300000|2021-09-06 05:15:00|614.6|610.5|615.91|611.81|615.91|611.81|613.95|609.85|356
1630905600000|2021-09-06 05:20:00|615.8|611.7|616.64|612.54|616.64|612.54|615.58|611.48|437
1630905900000|2021-09-06 05:25:00|616.62|612.52|617.41|613.31|617.46|613.36|615.87|611.77|510
1630906200000|2021-09-06 05:30:00|617.4|613.3|617.02|612.92|618.27|614.17|616.95|612.85|365
1630906500000|2021-09-06 05:35:00|617.03|612.93|616.69|612.59|617.1|613|616.29|612.19|342
1630906800000|2021-09-06 05:40:00|616.68|612.58|619.65|615.55|620.2|616.1|616.41|612.31|517
1630907100000|2021-09-06 05:45:00|619.78|615.68|618.8|614.7|620.2|616.1|618.5|614.4|399
1630907400000|2021-09-06 05:50:00|618.84|614.74|620.2|616.1|620.24|616.14|618.3|614.2|443
1630907700000|2021-09-06 05:55:00|620.22|616.12|619.35|615.25|621.01|616.91|618.81|614.71|461
1630908000000|2021-09-06 06:00:00|619.24|615.14|619.26|615.16|619.52|615.42|618.42|614.32|323
1630908300000|2021-09-06 06:05:00|619.24|615.14|620|615.9|620.3|616.2|618.18|614.08|442
1630908600000|2021-09-06 06:10:00|620.02|615.92|621.85|617.75|623.52|619.42|620|615.9|605
1630908900000|2021-09-06 06:15:00|621.73|617.63|625.1|621|626.73|622.63|621.4|617.3|700
1630909200000|2021-09-06 06:20:00|625.2|621.1|626.04|621.94|627.87|623.77|624.1|620|727
1630909500000|2021-09-06 06:25:00|626.06|621.96|626.78|622.68|627.04|622.94|624.85|620.75|537
1630909800000|2021-09-06 06:30:00|626.73|622.63|631.4|627.3|631.69|627.59|626.64|622.54|797
1630910100000|2021-09-06 06:35:00|631.57|627.47|635.36|631.26|635.89|631.79|629.14|625.04|714
1630910400000|2021-09-06 06:40:00|635.22|631.12|636.59|632.49|638.09|633.99|633.65|629.55|800
1630910700000|2021-09-06 06:45:00|636.6|632.5|632.63|628.53|636.64|632.54|631.29|627.19|745
1630911000000|2021-09-06 06:50:00|632.7|628.6|632.39|628.29|633.27|629.17|631.7|627.6|593
1630911300000|2021-09-06 06:55:00|632.37|628.27|633.01|628.91|633.01|628.91|631.64|627.54|547
1630911600000|2021-09-06 07:00:00|632.87|628.77|630.6|626.5|632.94|628.84|629.93|625.83|561
1630911900000|2021-09-06 07:05:00|630.58|626.48|630.01|625.91|631.05|626.95|629.95|625.85|415
1630912200000|2021-09-06 07:10:00|630|625.9|636.33|632.23|636.41|632.31|629.96|625.86|487
1630912500000|2021-09-06 07:15:00|636.29|632.19|632.91|628.81|637.26|633.16|632.75|628.65|556
1630912800000|2021-09-06 07:20:00|632.95|628.85|631.65|627.55|632.95|628.85|630.1|626|576
1630913100000|2021-09-06 07:25:00|631.6|627.5|631.6|627.5|632.28|628.18|631.15|627.05|486
1630913400000|2021-09-06 07:30:00|631.64|627.54|631.59|627.49|631.91|627.81|630.9|626.8|494
1630913700000|2021-09-06 07:35:00|631.56|627.46|631.51|627.41|632.01|627.91|631.1|627|526
1630914000000|2021-09-06 07:40:00|631.5|627.4|631.7|627.6|632.06|627.96|631.3|627.2|493
1630914300000|2021-09-06 07:45:00|631.74|627.64|628.65|624.55|632.03|627.93|627.5|623.4|663
1630914600000|2021-09-06 07:50:00|628.61|624.51|628.7|624.6|629.4|625.3|627.85|623.75|571
1630914900000|2021-09-06 07:55:00|628.72|624.62|628.65|624.55|629.67|625.57|628.25|624.15|441
1630915200000|2021-09-06 08:00:00|628.8|624.7|624.57|620.47|629.05|624.95|624.51|620.41|600
1630915500000|2021-09-06 08:05:00|625.05|620.95|626.51|622.41|627.47|623.37|624.47|620.37|587
1630915800000|2021-09-06 08:10:00|626.55|622.45|625.65|621.55|627.05|622.95|624.7|620.6|419
1630916100000|2021-09-06 08:15:00|625.7|621.6|623.95|619.85|625.81|621.71|623.62|619.52|546
1630916400000|2021-09-06 08:20:00|623.9|619.8|626.7|622.6|627.69|623.59|623.6|619.5|454
1630916700000|2021-09-06 08:25:00|626.65|622.55|626.93|622.83|627.12|623.02|625.3|621.2|506
1630917000000|2021-09-06 08:30:00|626.96|622.86|629.2|625.1|630.02|625.92|626.5|622.4|543
1630917300000|2021-09-06 08:35:00|629.34|625.24|633.11|629.01|633.39|629.29|627.9|623.8|589
1630917600000|2021-09-06 08:40:00|633.16|629.06|631.71|627.61|633.79|629.69|631.3|627.2|627
1630917900000|2021-09-06 08:45:00|631.65|627.55|629.48|625.38|632.66|628.56|629.45|625.35|572
1630918200000|2021-09-06 08:50:00|629.54|625.44|630.91|626.81|631.41|627.31|629.04|624.94|534
1630918500000|2021-09-06 08:55:00|631.08|626.98|630.8|626.7|631.17|627.07|630|625.9|467
1630918800000|2021-09-06 09:00:00|630.6|626.5|627.76|623.66|630.73|626.63|627.58|623.48|561
1630919100000|2021-09-06 09:05:00|627.82|623.72|629.08|624.98|629.35|625.25|626.93|622.83|487
1630919400000|2021-09-06 09:10:00|629|624.9|632.9|628.8|633.16|629.06|629|624.9|441
1630919700000|2021-09-06 09:15:00|632.8|628.7|631.78|627.68|633.5|629.4|630.5|626.4|598
1630920000000|2021-09-06 09:20:00|631.82|627.72|635.62|631.52|636.42|632.32|631.45|627.35|625
1630920300000|2021-09-06 09:25:00|635.65|631.55|633.05|628.95|635.73|631.63|632.2|628.1|632
1630920600000|2021-09-06 09:30:00|632.95|628.85|633.34|629.24|633.35|629.25|630.87|626.77|530
1630920900000|2021-09-06 09:35:00|633.35|629.25|636.98|632.88|637.79|633.69|633|628.9|679
1630921200000|2021-09-06 09:40:00|636.93|632.83|636.35|632.25|640.94|636.84|636.35|632.25|858
1630921500000|2021-09-06 09:45:00|636.46|632.36|641.13|637.03|641.45|637.35|634.8|630.7|746
1630921800000|2021-09-06 09:50:00|641.04|636.94|638.84|634.74|641.51|637.41|637.93|633.83|660
1630922100000|2021-09-06 09:55:00|638.88|634.78|636.74|632.64|639.3|635.2|636.43|632.33|683
1630922400000|2021-09-06 10:00:00|636.75|632.65|635.71|631.61|637.06|632.96|635|630.9|616
1630922700000|2021-09-06 10:05:00|635.88|631.78|635.4|631.3|635.9|631.8|633.96|629.86|467
1630923000000|2021-09-06 10:10:00|635.5|631.4|636.25|632.15|636.31|632.21|635|630.9|416
1630923300000|2021-09-06 10:15:00|636.24|632.14|637.66|633.56|638.62|634.52|636.23|632.13|616
1630923600000|2021-09-06 10:20:00|637.67|633.57|632.99|628.89|637.7|633.6|632.99|628.89|637
1630923900000|2021-09-06 10:25:00|632.98|628.88|634.84|630.74|634.84|630.74|632.88|628.78|598
1630924200000|2021-09-06 10:30:00|634.76|630.66|634.9|630.8|637.13|633.03|634|629.9|603
1630924500000|2021-09-06 10:35:00|634.89|630.79|634.51|630.41|634.95|630.85|632.8|628.7|570
1630924800000|2021-09-06 10:40:00|634.52|630.42|639.39|635.29|640.05|635.95|633.93|629.83|534
1630925100000|2021-09-06 10:45:00|639.4|635.3|639.86|635.76|640.15|636.05|637.17|633.07|647
1630925400000|2021-09-06 10:50:00|639.8|635.7|637.86|633.76|640.15|636.05|637.2|633.1|474
1630925700000|2021-09-06 10:55:00|637.8|633.7|641.31|637.21|644.13|640.03|637.2|633.1|378
1630926000000|2021-09-06 11:00:00|641.26|637.16|639.6|635.5|642.09|637.99|639|634.9|668
1630926300000|2021-09-06 11:05:00|639.3|635.2|637.32|633.22|639.62|635.52|637.24|633.14|551
1630926600000|2021-09-06 11:10:00|637.2|633.1|637.26|633.16|638.3|634.2|636.85|632.75|317
1630926900000|2021-09-06 11:15:00|637.2|633.1|632.74|628.64|638.31|634.21|630.05|625.95|716
1630927200000|2021-09-06 11:20:00|632.73|628.63|627.16|623.06|632.96|628.86|626.77|622.67|918
1630927500000|2021-09-06 11:25:00|627.17|623.07|625.9|621.8|627.68|623.58|625|620.9|804
1630927800000|2021-09-06 11:30:00|625.98|621.88|624.76|620.66|625.98|621.88|620.56|616.46|918
1630928100000|2021-09-06 11:35:00|624.71|620.61|622.09|617.99|624.71|620.61|621.11|617.01|786
1630928400000|2021-09-06 11:40:00|622|617.9|619.19|615.09|622.01|617.91|616.35|612.25|937
1630928700000|2021-09-06 11:45:00|619.18|615.08|621.54|617.44|622.1|618|617.26|613.16|805
1630929000000|2021-09-06 11:50:00|621.53|617.43|619.5|615.4|621.54|617.44|618.5|614.4|706
1630929300000|2021-09-06 11:55:00|619.4|615.3|617.96|613.86|619.51|615.41|614.77|610.67|803
1630929600000|2021-09-06 12:00:00|618.15|614.05|598.48|594.38|618.6|614.5|592.25|588.15|991
1630929900000|2021-09-06 12:05:00|598.5|594.4|606.08|601.98|606.2|602.1|596.62|592.52|864
1630930200000|2021-09-06 12:10:00|605.99|601.89|605.85|601.75|608.66|604.56|603.15|599.05|846
1630930500000|2021-09-06 12:15:00|605.9|601.8|612.2|608.1|612.22|608.12|604.1|600|817
1630930800000|2021-09-06 12:20:00|612.13|608.03|611.18|607.08|613.79|609.69|609.4|605.3|733
1630931100000|2021-09-06 12:25:00|611.17|607.07|611.07|606.97|612.97|608.87|608.8|604.7|791
1630931400000|2021-09-06 12:30:00|611.05|606.95|614.75|610.65|616.73|612.63|610.2|606.1|802
1630931700000|2021-09-06 12:35:00|614.8|610.7|612.22|608.12|615.31|611.21|612.17|608.07|656
1630932000000|2021-09-06 12:40:00|612.02|607.92|612.5|608.4|613.3|609.2|610.8|606.7|702
1630932300000|2021-09-06 12:45:00|612.53|608.43|606.02|601.92|613.09|608.99|604.85|600.75|832
1630932600000|2021-09-06 12:50:00|606.1|602|606.55|602.45|608.49|604.39|602.93|598.83|830
1630932900000|2021-09-06 12:55:00|606.5|602.4|609.78|605.68|610.93|606.83|605.7|601.6|762
1630933200000|2021-09-06 13:00:00|609.77|605.67|612.56|608.46|613.99|609.89|608.05|603.95|661
1630933500000|2021-09-06 13:05:00|612.5|608.4|610.08|605.98|614.25|610.15|609.81|605.71|658
1630933800000|2021-09-06 13:10:00|610.09|605.99|610.61|606.51|611.49|607.39|609.9|605.8|613
1630934100000|2021-09-06 13:15:00|610.59|606.49|611.46|607.36|612.38|608.28|610.31|606.21|554
1630934400000|2021-09-06 13:20:00|611.43|607.33|607.5|603.4|611.45|607.35|605.8|601.7|747
1630934700000|2021-09-06 13:25:00|607.54|603.44|608.7|604.6|609.67|605.57|607.1|603|628
1630935000000|2021-09-06 13:30:00|608.68|604.58|607.75|603.65|610.33|606.23|606.69|602.59|677
1630935300000|2021-09-06 13:35:00|607.74|603.64|610.65|606.55|611.41|607.31|607.46|603.36|635
1630935600000|2021-09-06 13:40:00|610.62|606.52|613.87|609.77|614.19|610.09|610.13|606.03|567
1630935900000|2021-09-06 13:45:00|613.9|609.8|615.06|610.96|616.42|612.32|612.57|608.47|708
1630936200000|2021-09-06 13:50:00|615.14|611.04|618.25|614.15|619.55|615.45|614.9|610.8|716
1630936500000|2021-09-06 13:55:00|618.27|614.17|618.07|613.97|618.37|614.27|616.8|612.7|653
1630936800000|2021-09-06 14:00:00|618.09|613.99|618.39|614.29|619.21|615.11|616.82|612.72|671
1630937100000|2021-09-06 14:05:00|618.37|614.27|619.24|615.14|620.34|616.24|618.37|614.27|671
1630937400000|2021-09-06 14:10:00|619.14|615.04|621.02|616.92|621.3|617.2|619.05|614.95|640
1630937700000|2021-09-06 14:15:00|621.01|616.91|621.52|617.42|621.52|617.42|620.4|616.3|602
1630938000000|2021-09-06 14:20:00|621.53|617.43|626.05|621.95|627.31|623.21|621.1|617|668
1630938300000|2021-09-06 14:25:00|625.71|621.61|625.12|621.02|626.55|622.45|623.62|619.52|750
1630938600000|2021-09-06 14:30:00|625.13|621.03|624.96|620.86|625.72|621.62|624.45|620.35|604
1630938900000|2021-09-06 14:35:00|624.92|620.82|622.06|617.96|625.17|621.07|621.65|617.55|752
1630939200000|2021-09-06 14:40:00|622.01|617.91|623.07|618.97|624.58|620.48|620.74|616.64|669
1630939500000|2021-09-06 14:45:00|623.06|618.96|623.64|619.54|624.08|619.98|621.8|617.7|637
1630939800000|2021-09-06 14:50:00|623.61|619.51|624.12|620.02|624.52|620.42|623|618.9|551
1630940100000|2021-09-06 14:55:00|624.13|620.03|627.18|623.08|628.22|624.12|624.1|620|730
1630940400000|2021-09-06 15:00:00|627.24|623.14|624.05|619.95|627.24|623.14|624|619.9|712
1630940700000|2021-09-06 15:05:00|624.08|619.98|624.98|620.88|625.09|620.99|623.55|619.45|563
1630941000000|2021-09-06 15:10:00|624.96|620.86|625.25|621.15|625.71|621.61|624.3|620.2|529
1630941300000|2021-09-06 15:15:00|625.2|621.1|621.32|617.22|625.2|621.1|620.9|616.8|571
1630941600000|2021-09-06 15:20:00|621.22|617.12|624.02|619.92|624.2|620.1|620.78|616.68|646
1630941900000|2021-09-06 15:25:00|624.06|619.96|621.9|617.8|625|620.9|621.29|617.19|614
1630942200000|2021-09-06 15:30:00|621.91|617.81|619.55|615.45|623.41|619.31|618.2|614.1|741
1630942500000|2021-09-06 15:35:00|619.49|615.39|619.86|615.76|621.59|617.49|619.25|615.15|667
1630942800000|2021-09-06 15:40:00|619.89|615.79|620.44|616.34|621.2|617.1|619.22|615.12|508
1630943100000|2021-09-06 15:45:00|620.45|616.35|622.62|618.52|622.65|618.55|620.43|616.33|565
1630943400000|2021-09-06 15:50:00|622.58|618.48|620.79|616.69|622.73|618.63|619.95|615.85|647
1630943700000|2021-09-06 15:55:00|620.71|616.61|619.25|615.15|620.81|616.71|618.13|614.03|582
1630944000000|2021-09-06 16:00:00|619.19|615.09|621.51|617.41|621.77|617.67|617.89|613.79|766
1630944300000|2021-09-06 16:05:00|621.52|617.42|611.42|607.32|621.57|617.47|611.13|607.03|853
1630944600000|2021-09-06 16:10:00|611.5|607.4|615|610.9|615.89|611.79|611.24|607.14|731
1630944900000|2021-09-06 16:15:00|615.02|610.92|613.67|609.57|616.62|612.52|613.6|609.5|691
1630945200000|2021-09-06 16:20:00|613.65|609.55|617.55|613.45|617.9|613.8|613.65|609.55|682
1630945500000|2021-09-06 16:25:00|617.61|613.51|617.72|613.62|618.59|614.49|616.9|612.8|630
1630945800000|2021-09-06 16:30:00|617.71|613.61|618.28|614.18|619.21|615.11|617.7|613.6|614
1630946100000|2021-09-06 16:35:00|618.27|614.17|621.01|616.91|621.95|617.85|618.27|614.17|624
1630946400000|2021-09-06 16:40:00|621.03|616.93|621.4|617.3|622.11|618.01|619.4|615.3|769
1630946700000|2021-09-06 16:45:00|621.39|617.29|619.21|615.11|622.88|618.78|619.16|615.06|602
1630947000000|2021-09-06 16:50:00|619.08|614.98|618.1|614|619.43|615.33|616.95|612.85|391
1630947300000|2021-09-06 16:55:00|618.13|614.03|617.46|613.36|618.13|614.03|616.45|612.35|526
1630947600000|2021-09-06 17:00:00|617.45|613.35|618.42|614.32|619.76|615.66|617.2|613.1|626
1630947900000|2021-09-06 17:05:00|618.4|614.3|620.72|616.62|620.8|616.7|618.12|614.02|452
1630948200000|2021-09-06 17:10:00|620.71|616.61|620.02|615.92|622|617.9|619.95|615.85|589
1630948500000|2021-09-06 17:15:00|620.1|616|621.11|617.01|621.8|617.7|619.95|615.85|519
1630948800000|2021-09-06 17:20:00|621.12|617.02|620.18|616.08|621.12|617.02|619.72|615.62|468
1630949100000|2021-09-06 17:25:00|620.15|616.05|621.75|617.65|623.31|619.21|619.66|615.56|523
1630949400000|2021-09-06 17:30:00|621.7|617.6|622.16|618.06|622.41|618.31|620.65|616.55|530
1630949700000|2021-09-06 17:35:00|622.15|618.05|623.01|618.91|623.23|619.13|621.2|617.1|527
1630950000000|2021-09-06 17:40:00|622.99|618.89|622.68|618.58|623.12|619.02|621.35|617.25|444
1630950300000|2021-09-06 17:45:00|622.65|618.55|619.7|615.6|622.88|618.78|619.48|615.38|529
1630950600000|2021-09-06 17:50:00|619.76|615.66|622.01|617.91|622.01|617.91|618.92|614.82|691
1630950900000|2021-09-06 17:55:00|621.95|617.85|620.6|616.5|622.38|618.28|620.12|616.02|664
1630951200000|2021-09-06 18:00:00|620.58|616.48|619.5|615.4|621.14|617.04|617.77|613.67|615
1630951500000|2021-09-06 18:05:00|619.49|615.39|619.8|615.7|619.95|615.85|618.4|614.3|576
1630951800000|2021-09-06 18:10:00|619.85|615.75|619.55|615.45|621.2|617.1|619.24|615.14|549
1630952100000|2021-09-06 18:15:00|619.57|615.47|617.45|613.35|619.6|615.5|616.87|612.77|530
1630952400000|2021-09-06 18:20:00|617.5|613.4|615.82|611.72|617.9|613.8|615|610.9|544
1630952700000|2021-09-06 18:25:00|615.8|611.7|618.3|614.2|618.3|614.2|615.75|611.65|507
1630953000000|2021-09-06 18:30:00|618.4|614.3|619.15|615.05|619.48|615.38|618.06|613.96|489
1630953300000|2021-09-06 18:35:00|619.17|615.07|621.3|617.2|622.05|617.95|619.11|615.01|537
1630953600000|2021-09-06 18:40:00|621.29|617.19|621.55|617.45|622.19|618.09|620.95|616.85|551
1630953900000|2021-09-06 18:45:00|621.57|617.47|621.1|617|622.15|618.05|620.94|616.84|419
1630954200000|2021-09-06 18:50:00|621.09|616.99|620.7|616.6|621.09|616.99|619.71|615.61|492
1630954500000|2021-09-06 18:55:00|620.71|616.61|622.08|617.98|623.5|619.4|620.44|616.34|654
1630954800000|2021-09-06 19:00:00|622.1|618|621.61|617.51|622.36|618.26|621.3|617.2|519
1630955100000|2021-09-06 19:05:00|621.53|617.43|621.48|617.38|623.35|619.25|621.02|616.92|565
1630955400000|2021-09-06 19:10:00|621.43|617.33|619.53|615.43|622.05|617.95|619.2|615.1|593
1630955700000|2021-09-06 19:15:00|619.52|615.42|619.39|615.29|620.16|616.06|618|613.9|589
1630956000000|2021-09-06 19:20:00|619.4|615.3|619.93|615.83|620.54|616.44|619.36|615.26|504
1630956300000|2021-09-06 19:25:00|619.97|615.87|618.95|614.85|620.14|616.04|618.13|614.03|536
1630956600000|2021-09-06 19:30:00|618.98|614.88|616.78|612.68|619.5|615.4|616.65|612.55|613
1630956900000|2021-09-06 19:35:00|616.8|612.7|616.2|612.1|617.9|613.8|615.8|611.7|598
1630957200000|2021-09-06 19:40:00|616.4|612.3|616.04|611.94|617.09|612.99|614.97|610.87|564
1630957500000|2021-09-06 19:45:00|616.14|612.04|616.52|612.42|617.85|613.75|615.76|611.66|542
1630957800000|2021-09-06 19:50:00|616.45|612.35|617.16|613.06|617.81|613.71|616.2|612.1|449
1630958100000|2021-09-06 19:55:00|617.32|613.22|617.01|612.91|617.64|613.54|616.55|612.45|401
1630958400000|2021-09-06 20:00:00|617.02|612.92|617|612.9|619.97|615.87|616.98|612.88|602
1630958700000|2021-09-06 20:05:00|616.96|612.86|615.5|611.4|616.97|612.87|615.06|610.96|524
1630959000000|2021-09-06 20:10:00|615.6|611.5|614.29|610.19|616.06|611.96|613.48|609.38|532
1630959300000|2021-09-06 20:15:00|614.32|610.22|615.42|611.32|615.95|611.85|613.39|609.29|584
1630959600000|2021-09-06 20:20:00|615.41|611.31|615.58|611.48|615.82|611.72|613.98|609.88|643
1630959900000|2021-09-06 20:25:00|615.56|611.46|615.1|611|615.88|611.78|614.83|610.73|580
1630960200000|2021-09-06 20:30:00|615.24|611.14|615.95|611.85|617.46|613.36|615.22|611.12|392
1630960500000|2021-09-06 20:35:00|615.91|611.81|617.14|613.04|617.81|613.71|615.88|611.78|509
1630960800000|2021-09-06 20:40:00|617.12|613.02|617.53|613.43|618.06|613.96|617.11|613.01|432
1630961100000|2021-09-06 20:45:00|617.55|613.45|617.05|612.95|618.12|614.02|616.13|612.03|441
1630961400000|2021-09-06 20:50:00|616.99|612.89|619.81|615.71|619.88|615.78|616.93|612.83|429
1630961700000|2021-09-06 20:55:00|619.83|615.73|620.43|616.33|621.47|617.37|619.44|615.34|560
1630962000000|2021-09-06 21:00:00|620.44|616.34|621.94|617.84|622.04|617.94|620.4|616.3|472
1630962300000|2021-09-06 21:05:00|621.93|617.83|620.55|616.45|622.12|618.02|620.03|615.93|513
1630962600000|2021-09-06 21:10:00|620.62|616.52|619.76|615.66|620.81|616.71|619.47|615.37|338
1630962900000|2021-09-06 21:15:00|619.73|615.63|619.88|615.78|620.23|616.13|619.67|615.57|316
1630963200000|2021-09-06 21:20:00|619.84|615.74|620.29|616.19|620.29|616.19|619.4|615.3|262
1630963500000|2021-09-06 21:25:00|620.3|616.2|621.03|616.93|621.14|617.04|620.1|616|236
1630963800000|2021-09-06 21:30:00|621.09|616.99|621.17|617.07|621.71|617.61|620.9|616.8|235
1630964100000|2021-09-06 21:35:00|621.07|616.97|621.8|617.7|621.8|617.7|621.06|616.96|228
1630964400000|2021-09-06 21:40:00|621.85|617.75|619.75|615.65|621.95|617.85|619.18|615.08|435
1630964700000|2021-09-06 21:45:00|619.85|615.75|622.01|617.91|622.01|617.91|619.37|615.27|443
1630965000000|2021-09-06 21:50:00|621.94|617.84|622.95|618.85|622.97|618.87|620.88|616.78|424
1630965300000|2021-09-06 21:55:00|622.94|618.84|624.5|620.4|624.8|620.7|622.94|618.84|582
1630965600000|2021-09-06 22:00:00|624.52|620.42|626.69|622.59|629.25|625.15|623.94|619.84|752
1630965900000|2021-09-06 22:05:00|626.67|622.57|626.05|621.95|627.41|623.31|625.32|621.22|608
1630966200000|2021-09-06 22:10:00|625.93|621.83|625.15|621.05|626.17|622.07|624.14|620.04|557
1630966500000|2021-09-06 22:15:00|625.13|621.03|626.45|622.35|628.56|624.46|625|620.9|483
1630966800000|2021-09-06 22:20:00|626.5|622.4|626.42|622.32|627.74|623.64|626|621.9|641
1630967100000|2021-09-06 22:25:00|626.43|622.33|626.22|622.12|627.45|623.35|625.37|621.27|525
1630967400000|2021-09-06 22:30:00|626.2|622.1|629.56|625.46|630.76|626.66|625.09|620.99|685
1630967700000|2021-09-06 22:35:00|629.53|625.43|626.76|622.66|629.63|625.53|626.73|622.63|657
1630968000000|2021-09-06 22:40:00|626.72|622.62|634.07|629.97|634.99|630.89|626.72|622.62|796
1630968300000|2021-09-06 22:45:00|634.11|630.01|632.42|628.32|634.28|630.18|630.47|626.37|678
1630968600000|2021-09-06 22:50:00|632.43|628.33|630.68|626.58|633.1|629|630.47|626.37|495
1630968900000|2021-09-06 22:55:00|630.85|626.75|630.25|626.15|630.95|626.85|629.68|625.58|424
1630969200000|2021-09-06 23:00:00|630.35|626.25|627.88|623.78|631.07|626.97|627.61|623.51|606
1630969500000|2021-09-06 23:05:00|627.95|623.85|625.41|621.31|627.95|623.85|625.1|621|635
1630969800000|2021-09-06 23:10:00|625.48|621.38|624.7|620.6|625.7|621.6|623.44|619.34|639
1630970100000|2021-09-06 23:15:00|624.69|620.59|624.09|619.99|625.36|621.26|623.45|619.35|463
1630970400000|2021-09-06 23:20:00|624.17|620.07|623|618.9|624.74|620.64|622.15|618.05|573
1630970700000|2021-09-06 23:25:00|623.05|618.95|623.44|619.34|624.95|620.85|622.87|618.77|562
1630971000000|2021-09-06 23:30:00|623.4|619.3|623.68|619.58|625.04|620.94|623.01|618.91|574
1630971300000|2021-09-06 23:35:00|623.79|619.69|625.9|621.8|626.01|621.91|623.56|619.46|512
1630971600000|2021-09-06 23:40:00|625.86|621.76|626.78|622.68|627.94|623.84|625.48|621.38|360
1630971900000|2021-09-06 23:45:00|626.79|622.69|625.12|621.02|627.05|622.95|624.9|620.8|521
1630972200000|2021-09-06 23:50:00|625.16|621.06|624.09|619.99|625.41|621.31|623.55|619.45|451
1630972500000|2021-09-06 23:55:00|624.07|619.97|623.85|619.75|624.63|620.53|623.77|619.67|472
1630972800000|2021-09-07 00:00:00|624.05|619.95|625.45|621.35|626.25|622.15|621.15|617.05|624
1630973100000|2021-09-07 00:05:00|625.56|621.46|627.16|623.06|627.52|623.42|624.5|620.4|602
1630973400000|2021-09-07 00:10:00|627.21|623.11|624.6|620.5|627.27|623.17|624.43|620.33|592
1630973700000|2021-09-07 00:15:00|624.61|620.51|620.11|616.01|624.61|620.51|619.81|615.71|615
1630974000000|2021-09-07 00:20:00|620.12|616.02|616.11|612.01|620.69|616.59|615.12|611.02|726
1630974300000|2021-09-07 00:25:00|616.05|611.95|615.2|611.1|617.88|613.78|614.69|610.59|701
1630974600000|2021-09-07 00:30:00|615.1|611|613.02|608.92|616.9|612.8|612.92|608.82|479
1630974900000|2021-09-07 00:35:00|612.91|608.81|613.44|609.34|614.32|610.22|612.35|608.25|569
1630975200000|2021-09-07 00:40:00|613.46|609.36|610.98|606.88|614.23|610.13|610.81|606.71|626
1630975500000|2021-09-07 00:45:00|610.97|606.87|612.35|608.25|613.82|609.72|610.6|606.5|561
1630975800000|2021-09-07 00:50:00|612.45|608.35|612.22|608.12|613.12|609.02|611.39|607.29|598
1630976100000|2021-09-07 00:55:00|612.13|608.03|611.46|607.36|612.63|608.53|608.68|604.58|586
1630976400000|2021-09-07 01:00:00|611.48|607.38|611.1|607|612.83|608.73|610.37|606.27|575
1630976700000|2021-09-07 01:05:00|611|606.9|610.55|606.45|611.2|607.1|609.08|604.98|434
1630977000000|2021-09-07 01:10:00|610.54|606.44|612.91|608.81|613.14|609.04|610.27|606.17|519
1630977300000|2021-09-07 01:15:00|612.92|608.82|612.75|608.65|613.14|609.04|611.76|607.66|523
1630977600000|2021-09-07 01:20:00|612.71|608.61|612.25|608.15|613.42|609.32|612.23|608.13|471
1630977900000|2021-09-07 01:25:00|612.24|608.14|611.37|607.27|612.31|608.21|611.25|607.15|254
1630978200000|2021-09-07 01:30:00|611.28|607.18|611.65|607.55|611.7|607.6|609.35|605.25|361
1630978500000|2021-09-07 01:35:00|611.61|607.51|610.71|606.61|612.04|607.94|609.9|605.8|316
1630978800000|2021-09-07 01:40:00|610.65|606.55|612.46|608.36|613.4|609.3|610.35|606.25|449
1630979100000|2021-09-07 01:45:00|612.44|608.34|612.48|608.38|613.33|609.23|612.3|608.2|408
1630979400000|2021-09-07 01:50:00|612.49|608.39|611.02|606.92|612.91|608.81|610.6|606.5|355
1630979700000|2021-09-07 01:55:00|611|606.9|613.4|609.3|613.8|609.7|610.65|606.55|350
1630980000000|2021-09-07 02:00:00|613.46|609.36|614.71|610.61|614.98|610.88|613.43|609.33|311
1630980300000|2021-09-07 02:05:00|614.62|610.52|616.78|612.68|617.05|612.95|614.62|610.52|495
1630980600000|2021-09-07 02:10:00|616.83|612.73|617.97|613.87|618.03|613.93|616.5|612.4|513
1630980900000|2021-09-07 02:15:00|617.98|613.88|618.93|614.83|621.53|617.43|617.84|613.74|602
1630981200000|2021-09-07 02:20:00|619.05|614.95|620.95|616.85|621.32|617.22|618.7|614.6|530
1630981500000|2021-09-07 02:25:00|620.94|616.84|621.25|617.15|621.39|617.29|620.7|616.6|512
1630981800000|2021-09-07 02:30:00|621.19|617.09|620.98|616.88|622.27|618.17|620.9|616.8|420
1630982100000|2021-09-07 02:35:00|621.1|617|621.19|617.09|621.8|617.7|620.95|616.85|268
1630982400000|2021-09-07 02:40:00|621.22|617.12|621.98|617.88|622.09|617.99|620.9|616.8|486
1630982700000|2021-09-07 02:45:00|622.07|617.97|623.91|619.81|624.05|619.95|622.05|617.95|550
1630983000000|2021-09-07 02:50:00|623.9|619.8|620.21|616.11|624.1|620|619.9|615.8|565
1630983300000|2021-09-07 02:55:00|620.25|616.15|621.45|617.35|621.7|617.6|619.66|615.56|445
1630983600000|2021-09-07 03:00:00|621.42|617.32|622.7|618.6|623.5|619.4|621.42|617.32|447
1630983900000|2021-09-07 03:05:00|622.4|618.3|621|616.9|622.55|618.45|620.65|616.55|396
1630984200000|2021-09-07 03:10:00|620.85|616.75|619.08|614.98|621.2|617.1|618.98|614.88|376
1630984500000|2021-09-07 03:15:00|619.05|614.95|619.81|615.71|621.3|617.2|618.87|614.77|424
1630984800000|2021-09-07 03:20:00|619.76|615.66|617.41|613.31|619.9|615.8|617.32|613.22|351
1630985100000|2021-09-07 03:25:00|617.45|613.35|614.34|610.24|617.8|613.7|614.34|610.24|428
1630985400000|2021-09-07 03:30:00|614.35|610.25|616.16|612.06|617.23|613.13|613.9|609.8|399
1630985700000|2021-09-07 03:35:00|616.14|612.04|612.45|608.35|616.25|612.15|610.79|606.69|502
1630986000000|2021-09-07 03:40:00|612.49|608.39|611.16|607.06|613.4|609.3|611.1|607|453
1630986300000|2021-09-07 03:45:00|611.2|607.1|613.8|609.7|613.8|609.7|611.03|606.93|406
1630986600000|2021-09-07 03:50:00|613.82|609.72|613.1|609|615.05|610.95|613.02|608.92|485
1630986900000|2021-09-07 03:55:00|613.03|608.93|613.01|608.91|613.09|608.99|611.9|607.8|457
1630987200000|2021-09-07 04:00:00|612.99|608.89|612.37|608.27|613.04|608.94|611.2|607.1|528
1630987500000|2021-09-07 04:05:00|612.28|608.18|614.3|610.2|615.05|610.95|612.22|608.12|463
1630987800000|2021-09-07 04:10:00|614.31|610.21|614.66|610.56|614.81|610.71|613|608.9|485
1630988100000|2021-09-07 04:15:00|614.61|610.51|616.06|611.96|617.85|613.75|614.61|610.51|457
1630988400000|2021-09-07 04:20:00|616.05|611.95|613.55|609.45|616.05|611.95|612.4|608.3|548
1630988700000|2021-09-07 04:25:00|613.56|609.46|612.92|608.82|614.9|610.8|612.85|608.75|493
1630989000000|2021-09-07 04:30:00|612.93|608.83|614.37|610.27|615.8|611.7|612.76|608.66|444
1630989300000|2021-09-07 04:35:00|614.34|610.24|615.84|611.74|616.01|611.91|613.64|609.54|480
1630989600000|2021-09-07 04:40:00|615.85|611.75|617.74|613.64|617.85|613.75|615.85|611.75|454
1630989900000|2021-09-07 04:45:00|617.71|613.61|619.12|615.02|619.21|615.11|617.64|613.54|507
1630990200000|2021-09-07 04:50:00|619.13|615.03|616.7|612.6|619.38|615.28|616.63|612.53|558
1630990500000|2021-09-07 04:55:00|616.65|612.55|616.57|612.47|616.98|612.88|615.8|611.7|543
1630990800000|2021-09-07 05:00:00|616.45|612.35|612.63|608.53|616.81|612.71|612.25|608.15|627
1630991100000|2021-09-07 05:05:00|612.68|608.58|613.7|609.6|614.42|610.32|612.08|607.98|492
1630991400000|2021-09-07 05:10:00|613.71|609.61|614.11|610.01|615.92|611.82|613.44|609.34|543
1630991700000|2021-09-07 05:15:00|614.13|610.03|613.93|609.83|614.66|610.56|612|607.9|533
1630992000000|2021-09-07 05:20:00|613.96|609.86|615.51|611.41|616.15|612.05|613.96|609.86|504
1630992300000|2021-09-07 05:25:00|615.53|611.43|615.2|611.1|616.52|612.42|614.52|610.42|531
1630992600000|2021-09-07 05:30:00|615.19|611.09|612.54|608.44|615.28|611.18|612.5|608.4|459
1630992900000|2021-09-07 05:35:00|612.56|608.46|615.22|611.12|615.34|611.24|612.02|607.92|490
1630993200000|2021-09-07 05:40:00|615.2|611.1|617.59|613.49|617.61|613.51|615.2|611.1|400
1630993500000|2021-09-07 05:45:00|617.6|613.5|618.42|614.32|619.87|615.77|617.55|613.45|571
1630993800000|2021-09-07 05:50:00|618.4|614.3|617.79|613.69|619.05|614.95|615.83|611.73|593
1630994100000|2021-09-07 05:55:00|617.78|613.68|618.94|614.84|619.7|615.6|617.78|613.68|494
1630994400000|2021-09-07 06:00:00|618.91|614.81|618.08|613.98|619.77|615.67|617.98|613.88|419
1630994700000|2021-09-07 06:05:00|618.11|614.01|619.27|615.17|619.63|615.53|617.54|613.44|518
1630995000000|2021-09-07 06:10:00|619.24|615.14|619.55|615.45|621.04|616.94|619.22|615.12|633
1630995300000|2021-09-07 06:15:00|619.58|615.48|620.05|615.95|620.65|616.55|618.83|614.73|596
1630995600000|2021-09-07 06:20:00|620.08|615.98|621.03|616.93|621.75|617.65|619.33|615.23|496
1630995900000|2021-09-07 06:25:00|621.04|616.94|618.26|614.16|621.44|617.34|618.05|613.95|570
1630996200000|2021-09-07 06:30:00|618.25|614.15|616.47|612.37|618.33|614.23|615.3|611.2|486
1630996500000|2021-09-07 06:35:00|616.48|612.38|618.98|614.88|621.49|617.39|616.47|612.37|575
1630996800000|2021-09-07 06:40:00|619.01|614.91|616.56|612.46|619.85|615.75|616.5|612.4|568
1630997100000|2021-09-07 06:45:00|616.53|612.43|616.4|612.3|617.28|613.18|615.6|611.5|397
1630997400000|2021-09-07 06:50:00|616.3|612.2|611.87|607.77|616.3|612.2|610.77|606.67|753
1630997700000|2021-09-07 06:55:00|611.94|607.84|605.15|601.05|611.98|607.88|604.9|600.8|843
1630998000000|2021-09-07 07:00:00|605.13|601.03|604.35|600.25|608.3|604.2|603.19|599.09|860
1630998300000|2021-09-07 07:05:00|604.27|600.17|598.98|594.88|604.44|600.34|598.34|594.24|918
1630998600000|2021-09-07 07:10:00|598.68|594.58|598.38|594.28|599.63|595.53|594.09|589.99|991
1630998900000|2021-09-07 07:15:00|598.36|594.26|602.25|598.15|602.49|598.39|595.35|591.25|799
1630999200000|2021-09-07 07:20:00|602.42|598.32|605.67|601.57|606.59|602.49|602.17|598.07|673
1630999500000|2021-09-07 07:25:00|605.76|601.66|604.05|599.95|606.5|602.4|603.48|599.38|661
1630999800000|2021-09-07 07:30:00|604.03|599.93|603.84|599.74|604.62|600.52|600.5|596.4|484
1631000100000|2021-09-07 07:35:00|604.15|600.05|607.59|603.49|607.62|603.52|604.13|600.03|284
1631000400000|2021-09-07 07:40:00|607.6|603.5|604.88|600.78|607.6|603.5|603.8|599.7|496
1631000700000|2021-09-07 07:45:00|604.89|600.79|602.66|598.56|607.26|603.16|602.29|598.19|680
1631001000000|2021-09-07 07:50:00|602.65|598.55|608.84|604.74|608.84|604.74|601.7|597.6|665
1631001300000|2021-09-07 07:55:00|608.81|604.71|605.36|601.26|608.81|604.71|604.6|600.5|699
1631001600000|2021-09-07 08:00:00|605.4|601.3|603.5|599.4|605.73|601.63|602.34|598.24|630
1631001900000|2021-09-07 08:05:00|603.51|599.41|602.45|598.35|604.34|600.24|601.56|597.46|706
1631002200000|2021-09-07 08:10:00|602.35|598.25|598.35|594.25|602.79|598.69|597.86|593.76|831
1631002500000|2021-09-07 08:15:00|598.36|594.26|601.22|597.12|602.22|598.12|596.88|592.78|852
1631002800000|2021-09-07 08:20:00|601.23|597.13|596.17|592.07|601.6|597.5|592.13|588.03|811
1631003100000|2021-09-07 08:25:00|596.1|592|582.82|578.72|596.13|592.03|575.36|571.26|1002
1631003400000|2021-09-07 08:30:00|582.76|578.66|581.1|577|586.42|582.32|577.65|573.55|1024
1631003700000|2021-09-07 08:35:00|581.08|576.98|584.69|580.59|587.69|583.59|579.67|575.57|1007
1631004000000|2021-09-07 08:40:00|584.72|580.62|580.9|576.8|586.99|582.89|579.4|575.3|1038
1631004300000|2021-09-07 08:45:00|580.85|576.75|584.72|580.62|585.35|581.25|580.51|576.41|946
1631004600000|2021-09-07 08:50:00|584.65|580.55|583.7|579.6|587.6|583.5|582.77|578.67|843
1631004900000|2021-09-07 08:55:00|583.78|579.68|579.96|575.86|585.38|581.28|579.96|575.86|840
1631005200000|2021-09-07 09:00:00|579.95|575.85|587.4|583.3|588.35|584.25|579.07|574.97|909
1631005500000|2021-09-07 09:05:00|587.43|583.33|586.51|582.41|587.47|583.37|584.61|580.51|729
1631005800000|2021-09-07 09:10:00|586.88|582.78|584.27|580.17|586.9|582.8|582.76|578.66|720
1631006100000|2021-09-07 09:15:00|584.22|580.12|584.12|580.02|584.46|580.36|581.4|577.3|732
1631006400000|2021-09-07 09:20:00|584.13|580.03|586.29|582.19|587.93|583.83|583.74|579.64|780
1631006700000|2021-09-07 09:25:00|586.3|582.2|584.6|580.5|586.33|582.23|583.7|579.6|706
1631007000000|2021-09-07 09:30:00|584.58|580.48|584.01|579.91|586.74|582.64|582.9|578.8|764
1631007300000|2021-09-07 09:35:00|584.06|579.96|583.56|579.46|586.21|582.11|583.56|579.46|666
1631007600000|2021-09-07 09:40:00|583.44|579.34|564.57|560.47|585.1|581|558.51|554.41|983
1631007900000|2021-09-07 09:45:00|564.54|560.44|570.22|566.12|573.75|569.65|564.13|560.03|939
1631008200000|2021-09-07 09:50:00|570.13|566.03|567.69|563.59|573.07|568.97|566.85|562.75|939
1631008500000|2021-09-07 09:55:00|567.84|563.74|570.14|566.04|572.97|568.87|566.4|562.3|943
1631008800000|2021-09-07 10:00:00|570.17|566.07|574.9|570.8|576.75|572.65|569.56|565.46|957
1631009100000|2021-09-07 10:05:00|574.76|570.66|574.35|570.25|576.45|572.35|573.45|569.35|771
1631009400000|2021-09-07 10:10:00|574.37|570.27|574.3|570.2|576.2|572.1|572.64|568.54|805
1631009700000|2021-09-07 10:15:00|574.36|570.26|570.47|566.37|574.36|570.26|568.42|564.32|834
1631010000000|2021-09-07 10:20:00|570.74|566.64|571.29|567.19|573.18|569.08|567.81|563.71|875
1631010300000|2021-09-07 10:25:00|571.14|567.04|575.68|571.58|575.95|571.85|570.88|566.78|854
1631010600000|2021-09-07 10:30:00|575.7|571.6|577|572.9|577.22|573.12|573.49|569.39|746
1631010900000|2021-09-07 10:35:00|577.2|573.1|577.4|573.3|577.78|573.68|575.33|571.23|647
1631011200000|2021-09-07 10:40:00|577.35|573.25|578.91|574.81|579.84|575.74|575.87|571.77|825
1631011500000|2021-09-07 10:45:00|578.93|574.83|579.79|575.69|579.87|575.77|576.67|572.57|774
1631011800000|2021-09-07 10:50:00|579.81|575.71|579.18|575.08|579.95|575.85|577.83|573.73|669
1631012100000|2021-09-07 10:55:00|579.17|575.07|576.75|572.65|579.24|575.14|576.63|572.53|679
1631012400000|2021-09-07 11:00:00|576.87|572.77|576.03|571.93|577.64|573.54|574.54|570.44|667
1631012700000|2021-09-07 11:05:00|576.02|571.92|577.05|572.95|577.34|573.24|574.67|570.57|605
1631013000000|2021-09-07 11:10:00|577.03|572.93|577.35|573.25|577.35|573.25|575.87|571.77|554
1631013300000|2021-09-07 11:15:00|577.32|573.22|577.61|573.51|577.61|573.51|573.66|569.56|681
1631013600000|2021-09-07 11:20:00|577.57|573.47|577.08|572.98|578.87|574.77|574.65|570.55|806
1631013900000|2021-09-07 11:25:00|577.07|572.97|579.8|575.7|579.97|575.87|576.6|572.5|632
1631014200000|2021-09-07 11:30:00|579.7|575.6|577.01|572.91|580.7|576.6|576.91|572.81|710
1631014500000|2021-09-07 11:35:00|577.05|572.95|575.42|571.32|577.11|573.01|574.67|570.57|628
1631014800000|2021-09-07 11:40:00|575.45|571.35|575.38|571.28|576.1|572|573.4|569.3|518
1631015100000|2021-09-07 11:45:00|575.37|571.27|574.53|570.43|575.91|571.81|573.32|569.22|604
1631015400000|2021-09-07 11:50:00|574.61|570.51|573.5|569.4|575.28|571.18|573.5|569.4|453
1631015700000|2021-09-07 11:55:00|573.56|569.46|574.15|570.05|577.35|573.25|572.9|568.8|680
1631016000000|2021-09-07 12:00:00|574.14|570.04|575.39|571.29|576.77|572.67|572.2|568.1|797
1631016300000|2021-09-07 12:05:00|575.4|571.3|574.83|570.73|577.25|573.15|574.8|570.7|623
1631016600000|2021-09-07 12:10:00|574.79|570.69|572.33|568.23|574.89|570.79|572.09|567.99|630
1631016900000|2021-09-07 12:15:00|572.21|568.11|573.22|569.12|575.5|571.4|572.2|568.1|653
1631017200000|2021-09-07 12:20:00|573.2|569.1|570.05|565.95|573.67|569.57|569.05|564.95|744
1631017500000|2021-09-07 12:25:00|570.04|565.94|567.05|562.95|570.17|566.07|566.4|562.3|853
1631017800000|2021-09-07 12:30:00|567.08|562.98|572.62|568.52|572.64|568.54|566.49|562.39|745
1631018100000|2021-09-07 12:35:00|572.57|568.47|574.46|570.36|576.1|572|571.67|567.57|716
1631018400000|2021-09-07 12:40:00|574.47|570.37|570.91|566.81|574.74|570.64|570.84|566.74|846
1631018700000|2021-09-07 12:45:00|570.9|566.8|576.55|572.45|576.69|572.59|570.66|566.56|684
1631019000000|2021-09-07 12:50:00|576.47|572.37|576.8|572.7|577.6|573.5|575.35|571.25|593
1631019300000|2021-09-07 12:55:00|576.79|572.69|576.32|572.22|577.4|573.3|576.1|572|494
1631019600000|2021-09-07 13:00:00|576.49|572.39|579.8|575.7|580|575.9|575.84|571.74|579
1631019900000|2021-09-07 13:05:00|579.75|575.65|577.55|573.45|579.77|575.67|577.55|573.45|659
1631020200000|2021-09-07 13:10:00|577.42|573.32|576|571.9|577.7|573.6|574.97|570.87|667
1631020500000|2021-09-07 13:15:00|576.01|571.91|578.23|574.13|578.85|574.75|575.16|571.06|611
1631020800000|2021-09-07 13:20:00|578.24|574.14|579.69|575.59|579.93|575.83|577.79|573.69|648
1631021100000|2021-09-07 13:25:00|579.68|575.58|579.57|575.47|579.72|575.62|578.56|574.46|599
1631021400000|2021-09-07 13:30:00|579.58|575.48|577.9|573.8|579.58|575.48|576.51|572.41|597
1631021700000|2021-09-07 13:35:00|578|573.9|573.97|569.87|578|573.9|573.41|569.31|670
1631022000000|2021-09-07 13:40:00|573.93|569.83|573.24|569.14|574.3|570.2|572.62|568.52|584
1631022300000|2021-09-07 13:45:00|573.22|569.12|572.37|568.27|573.49|569.39|570.9|566.8|524
1631022600000|2021-09-07 13:50:00|572.4|568.3|569.65|565.55|572.79|568.69|568.9|564.8|658
1631022900000|2021-09-07 13:55:00|569.6|565.5|568.56|564.46|571.69|567.59|568.23|564.13|757
1631023200000|2021-09-07 14:00:00|568.53|564.43|571.9|567.8|573.15|569.05|566.06|561.96|917
1631023500000|2021-09-07 14:05:00|572|567.9|569.54|565.44|573.04|568.94|568.8|564.7|664
1631023800000|2021-09-07 14:10:00|569.62|565.52|566.8|562.7|570.77|566.67|566.58|562.48|825
1631024100000|2021-09-07 14:15:00|566.74|562.64|567.86|563.76|568.91|564.81|564.44|560.34|842
1631024400000|2021-09-07 14:20:00|567.85|563.75|565.02|560.92|568.98|564.88|564.42|560.32|945
1631024700000|2021-09-07 14:25:00|565.03|560.93|539.84|535.74|565.03|560.93|533.94|529.84|1037
1631025000000|2021-09-07 14:30:00|539.94|535.84|548.55|544.45|551.35|547.25|536.23|532.13|1029
1631025300000|2021-09-07 14:35:00|548.35|544.25|549.62|545.52|552.62|548.52|543.59|539.49|1081
1631025600000|2021-09-07 14:40:00|549.7|545.6|545.08|540.98|549.7|545.6|544.01|539.91|1010
1631025900000|2021-09-07 14:45:00|544.99|540.89|510.99|506.89|545.63|541.53|506.75|502.65|1013
1631026200000|2021-09-07 14:50:00|510.57|506.47|523.29|519.19|524.45|520.35|510.25|506.15|1065
1631026500000|2021-09-07 14:55:00|523.31|519.21|486.12|482.02|526.73|522.63|484.1|480|1090
1631026800000|2021-09-07 15:00:00|485.12|481.02|496.46|492.36|496.9|492.8|482.46|478.36|1068
1631027100000|2021-09-07 15:05:00|496.38|492.28|434.22|430.12|496.51|492.41|432.31|428.21|1096
1631027400000|2021-09-07 15:10:00|434.05|429.95|462.15|458.05|464.8|460.7|432.69|428.63|1097
1631027700000|2021-09-07 15:15:00|462|457.9|472.68|468.58|475.3|471.2|456.27|452.17|1107
1631028000000|2021-09-07 15:20:00|472.67|468.57|478.71|474.61|479.15|475.05|468.82|464.72|982
1631028300000|2021-09-07 15:25:00|478.66|474.56|471.5|467.4|485.23|481.13|471.5|467.4|1009
1631028600000|2021-09-07 15:30:00|472.6|468.5|473.15|469.05|478.03|473.93|467.02|462.92|990
1631028900000|2021-09-07 15:35:00|473.95|469.85|481.85|477.75|482.1|478|471.95|467.85|574
1631029200000|2021-09-07 15:40:00|481.75|477.65|491.2|487.1|492.45|488.35|480.7|476.6|756
1631029500000|2021-09-07 15:45:00|491.23|487.13|489.52|485.42|493.15|489.05|483.6|479.5|762
1631029800000|2021-09-07 15:50:00|489.05|484.95|486.58|482.48|490.27|486.17|480.49|476.39|630
1631030100000|2021-09-07 15:55:00|486.6|482.5|486.15|482.05|490.32|486.22|485|480.9|706
1631030400000|2021-09-07 16:00:00|485.94|481.84|485.9|481.8|492.34|488.24|485|480.9|632
1631030700000|2021-09-07 16:05:00|486.35|482.25|494.75|490.65|495.6|491.5|485.7|481.6|330
1631031000000|2021-09-07 16:10:00|494.6|490.5|496.15|492.05|500.05|495.95|493.1|489|268
1631031300000|2021-09-07 16:15:00|496.62|492.52|495.7|491.6|497.05|492.95|493.85|489.75|678
1631031600000|2021-09-07 16:20:00|496.16|492.06|493.38|489.28|500.2|496.1|493.38|489.28|658
1631031900000|2021-09-07 16:25:00|493.43|489.33|496.6|492.5|496.82|492.72|491.35|487.25|550
1631032200000|2021-09-07 16:30:00|496.95|492.85|496.6|492.5|500.1|496|495.7|491.6|562
1631032500000|2021-09-07 16:35:00|496.65|492.55|499.72|495.62|499.72|495.62|495.28|491.18|413
1631032800000|2021-09-07 16:40:00|499.73|495.63|504.72|500.62|504.99|500.89|499.35|495.25|594
1631033100000|2021-09-07 16:45:00|504.68|500.58|505.05|500.95|506.93|502.83|502.65|498.55|612
1631033400000|2021-09-07 16:50:00|505.45|501.35|506.59|502.49|508.08|503.98|504.3|500.2|597
1631033700000|2021-09-07 16:55:00|506.57|502.47|506.42|502.32|507.52|503.42|505|500.9|550
1631034000000|2021-09-07 17:00:00|506.33|502.23|501.65|497.55|506.85|502.75|501.29|497.19|546
1631034300000|2021-09-07 17:05:00|501.72|497.62|502.02|497.92|502.95|498.85|498.15|494.05|462
1631034600000|2021-09-07 17:10:00|501.74|497.64|498.9|494.8|502.33|498.23|498.9|494.8|525
1631034900000|2021-09-07 17:15:00|498.8|494.7|501.45|497.35|502.2|498.1|498.7|494.6|317
1631035200000|2021-09-07 17:20:00|501.57|497.47|494.55|490.45|502.74|498.64|494.55|490.45|426
1631035500000|2021-09-07 17:25:00|494.58|490.48|492.5|488.4|495.34|491.24|487.15|483.05|660
1631035800000|2021-09-07 17:30:00|492|487.9|492.62|488.52|494.3|490.2|490.11|486.01|257
1631036100000|2021-09-07 17:35:00|492.63|488.53|492.38|488.28|495.9|491.8|491.65|487.55|307
1631036400000|2021-09-07 17:40:00|492.25|488.15|489.07|484.97|494.15|490.05|487.9|483.8|399
1631036700000|2021-09-07 17:45:00|489.15|485.05|489.2|485.1|491.5|487.4|486.05|481.95|455
1631037000000|2021-09-07 17:50:00|489.22|485.12|487.21|483.11|490.35|486.25|485.55|481.45|517
1631037300000|2021-09-07 17:55:00|487.17|483.07|484.14|480.04|488.25|484.15|484.08|479.98|737
1631037600000|2021-09-07 18:00:00|484.16|480.06|488.33|484.23|489.18|485.08|482.6|478.5|715
1631037900000|2021-09-07 18:05:00|488.3|484.2|483.7|479.6|488.3|484.2|483.45|479.35|766
1631038200000|2021-09-07 18:10:00|483.6|479.5|476.25|472.15|484.11|480.01|472.95|468.85|963
1631038500000|2021-09-07 18:15:00|476.31|472.21|470.27|466.17|476.45|472.35|465.25|461.15|985
1631038800000|2021-09-07 18:20:00|470.28|466.18|479.68|475.58|479.76|475.66|470.28|466.18|932
1631039100000|2021-09-07 18:25:00|479.39|475.29|483.38|479.28|484.2|480.1|479.02|474.92|826
1631039400000|2021-09-07 18:30:00|483.37|479.27|479.43|475.33|483.71|479.61|479.43|475.33|787
1631039700000|2021-09-07 18:35:00|479.39|475.29|487.55|483.45|489.45|485.35|478.45|474.35|1032
1631040000000|2021-09-07 18:40:00|487.71|483.61|490.46|486.36|491.05|486.95|486.94|482.84|840
1631040300000|2021-09-07 18:45:00|490.45|486.35|488.75|484.65|491.75|487.65|487.74|483.64|813
1631040600000|2021-09-07 18:50:00|488.7|484.6|485.72|481.62|489.27|485.17|485.5|481.4|807
1631040900000|2021-09-07 18:55:00|485.76|481.66|485.09|480.99|486.32|482.22|483.72|479.62|814
1631041200000|2021-09-07 19:00:00|485.05|480.95|483.12|479.02|485.68|481.58|482.97|478.87|821
1631041500000|2021-09-07 19:05:00|483.13|479.03|482.75|478.65|484.83|480.73|481.57|477.47|686
1631041800000|2021-09-07 19:10:00|482.7|478.6|486.5|482.4|487.4|483.3|482.2|478.1|393
1631042100000|2021-09-07 19:15:00|486.46|482.36|488.05|483.95|489.75|485.65|485.95|481.85|569
1631042400000|2021-09-07 19:20:00|487.9|483.8|489.37|485.27|489.5|485.4|486.75|482.65|709
1631042700000|2021-09-07 19:25:00|489.31|485.21|487.04|482.94|489.46|485.36|486.49|482.39|628
1631043000000|2021-09-07 19:30:00|487.2|483.1|480.25|476.15|487.6|483.5|479.4|475.3|725
1631043300000|2021-09-07 19:35:00|480.3|476.2|477.15|473.05|480.79|476.69|476.9|472.8|626
1631043600000|2021-09-07 19:40:00|477.1|473|480.95|476.85|481.16|477.06|476.48|472.38|707
1631043900000|2021-09-07 19:45:00|481.09|476.99|482.9|478.8|483.42|479.32|479.08|474.98|659
1631044200000|2021-09-07 19:50:00|482.7|478.6|479.8|475.7|483.42|479.32|479.5|475.4|569
1631044500000|2021-09-07 19:55:00|479.71|475.61|476.99|472.89|480.23|476.13|475.5|471.4|841
1631044800000|2021-09-07 20:00:00|476.85|472.75|482.09|477.99|482.15|478.05|476.12|472.02|695
1631045100000|2021-09-07 20:05:00|482.06|477.96|476.99|472.89|482.06|477.96|476.23|472.13|851
1631045400000|2021-09-07 20:10:00|476.94|472.84|480.88|476.78|481.3|477.2|476.2|472.1|680
1631045700000|2021-09-07 20:15:00|480.8|476.7|485.84|481.74|486.01|481.91|477.7|473.6|817
1631046000000|2021-09-07 20:20:00|485.8|481.7|486.7|482.6|486.84|482.74|484.7|480.6|677
1631046300000|2021-09-07 20:25:00|486.74|482.64|482.4|478.3|486.75|482.65|482.23|478.13|675
1631046600000|2021-09-07 20:30:00|482.42|478.32|478.4|474.3|482.55|478.45|477.5|473.4|810
1631046900000|2021-09-07 20:35:00|478.36|474.26|473.71|469.61|479.6|475.5|472.95|468.85|750
1631047200000|2021-09-07 20:40:00|473.77|469.67|473.2|469.1|476.07|471.97|472.64|468.54|887
1631047500000|2021-09-07 20:45:00|473.28|469.18|474.3|470.2|474.45|470.35|471.91|467.81|722
1631047800000|2021-09-07 20:50:00|474.4|470.3|479.9|475.8|480.71|476.61|474.23|470.13|844
1631048100000|2021-09-07 20:55:00|479.93|475.83|480.31|476.21|480.93|476.83|477.7|473.6|739
1631048400000|2021-09-07 21:00:00|480.33|476.23|482.04|477.94|482.39|478.29|480.27|476.17|758
1631048700000|2021-09-07 21:05:00|481.98|477.88|479.33|475.23|481.99|477.89|478.89|474.79|554
1631049000000|2021-09-07 21:10:00|479.32|475.22|478.15|474.05|480.52|476.42|478.09|473.99|532
1631049300000|2021-09-07 21:15:00|478.23|474.13|474.28|470.18|478.23|474.13|473.56|469.46|685
1631049600000|2021-09-07 21:20:00|474.23|470.13|472.37|468.27|475.2|471.1|471.92|467.82|676
1631049900000|2021-09-07 21:25:00|472.32|468.22|471.04|466.94|472.6|468.5|470.72|466.62|568
1631050200000|2021-09-07 21:30:00|471|466.9|474.64|470.54|474.73|470.63|471|466.9|466
1631050500000|2021-09-07 21:35:00|474.6|470.5|470.96|466.86|475.75|471.65|470.91|466.81|525
1631050800000|2021-09-07 21:40:00|470.93|466.83|470.75|466.65|473.7|469.6|469.31|465.21|573
1631051100000|2021-09-07 21:45:00|470.7|466.6|475.8|471.7|476.28|472.18|470.68|466.58|509
1631051400000|2021-09-07 21:50:00|475.76|471.66|473.26|469.16|476.32|472.22|471.78|467.68|757
1631051700000|2021-09-07 21:55:00|473.38|469.28|478.46|474.36|478.46|474.36|470.85|466.75|863
1631052000000|2021-09-07 22:00:00|478.45|474.35|475.04|470.94|478.45|474.35|472.12|468.02|910
1631052300000|2021-09-07 22:05:00|475.03|470.93|479.98|475.88|480.17|476.07|474.77|470.67|867
1631052600000|2021-09-07 22:10:00|479.96|475.86|481.98|477.88|483.14|479.04|479.27|475.17|876
1631052900000|2021-09-07 22:15:00|481.94|477.84|483.6|479.5|484.07|479.97|479.55|475.45|839
1631053200000|2021-09-07 22:20:00|483.65|479.55|484.67|480.57|484.73|480.63|482.1|478|875
1631053500000|2021-09-07 22:25:00|484.64|480.54|486.44|482.34|487.15|483.05|483.2|479.1|835
1631053800000|2021-09-07 22:30:00|486.42|482.32|488.17|484.07|488.77|484.67|485.55|481.45|936
1631054100000|2021-09-07 22:35:00|488.16|484.06|487.74|483.64|488.54|484.44|486.06|481.96|766
1631054400000|2021-09-07 22:40:00|487.73|483.63|489.25|485.15|489.62|485.52|487.13|483.03|760
1631054700000|2021-09-07 22:45:00|489.15|485.05|489.5|485.4|489.82|485.72|488.01|483.91|710
1631055000000|2021-09-07 22:50:00|489.51|485.41|489.93|485.83|490.02|485.92|488.17|484.07|707
1631055300000|2021-09-07 22:55:00|489.96|485.86|489.48|485.38|489.96|485.86|487.14|483.04|784
1631055600000|2021-09-07 23:00:00|489.45|485.35|485.6|481.5|489.45|485.35|484.77|480.67|850
1631055900000|2021-09-07 23:05:00|485.57|481.47|483.78|479.68|486.25|482.15|482.58|478.48|705
1631056200000|2021-09-07 23:10:00|483.8|479.7|483.3|479.2|484.41|480.31|481.47|477.37|860
1631056500000|2021-09-07 23:15:00|483.25|479.15|487.02|482.92|487.64|483.54|483.16|479.06|823
1631056800000|2021-09-07 23:20:00|487.05|482.95|488.33|484.23|489.24|485.14|486.95|482.85|615
1631057100000|2021-09-07 23:25:00|488.32|484.22|492.8|488.7|494.18|490.08|488.2|484.1|855
1631057400000|2021-09-07 23:30:00|492.6|488.5|489.48|485.38|493.39|489.29|488.92|484.82|701
1631057700000|2021-09-07 23:35:00|489.49|485.39|488.12|484.02|489.55|485.45|487.2|483.1|630
1631058000000|2021-09-07 23:40:00|488.27|484.17|490.76|486.66|491.78|487.68|486.29|482.19|697
1631058300000|2021-09-07 23:45:00|490.78|486.68|491.85|487.75|492.4|488.3|488.93|484.83|835
1631058600000|2021-09-07 23:50:00|491.9|487.8|488.77|484.67|493.51|489.41|488.5|484.4|860
1631058900000|2021-09-07 23:55:00|488.65|484.55|490.74|486.64|490.74|486.64|487.67|483.57|812
1631059200000|2021-09-08 00:00:00|490.81|486.71|485.28|481.18|491.74|487.64|484.51|480.41|940
1631059500000|2021-09-08 00:05:00|485.3|481.2|480.49|476.39|485.43|481.33|479.53|475.43|865
1631059800000|2021-09-08 00:10:00|480.45|476.35|484.29|480.19|487.35|483.25|480.25|476.15|840
1631060100000|2021-09-08 00:15:00|484.36|480.26|481.08|476.98|487.3|483.2|480.7|476.6|832
1631060400000|2021-09-08 00:20:00|481.1|477|486.1|482|486.36|482.26|480.8|476.7|766
1631060700000|2021-09-08 00:25:00|486.11|482.01|489.22|485.12|490|485.9|485.55|481.45|576
1631061000000|2021-09-08 00:30:00|489.2|485.1|491.1|487|492.24|488.14|489.2|485.1|597
1631061300000|2021-09-08 00:35:00|491.13|487.03|488.37|484.27|491.27|487.17|487.7|483.6|636
1631061600000|2021-09-08 00:40:00|488.36|484.26|490.25|486.15|490.6|486.5|488.23|484.13|409
1631061900000|2021-09-08 00:45:00|490.3|486.2|489.13|485.03|490.62|486.52|488.9|484.8|420
1631062200000|2021-09-08 00:50:00|489.1|485|492.1|488|492.25|488.15|488.97|484.87|527
1631062500000|2021-09-08 00:55:00|492.2|488.1|493|488.9|493.19|489.09|491.07|486.97|600
1631062800000|2021-09-08 01:00:00|493.08|488.98|491.66|487.56|493.67|489.57|491.09|486.99|576
1631063100000|2021-09-08 01:05:00|491.7|487.6|489.92|485.82|491.89|487.79|489.5|485.4|424
1631063400000|2021-09-08 01:10:00|490.02|485.92|487.5|483.4|490.16|486.06|487.15|483.05|505
1631063700000|2021-09-08 01:15:00|487.58|483.48|489.65|485.55|489.91|485.81|487.18|483.08|593
1631064000000|2021-09-08 01:20:00|489.8|485.7|488.28|484.18|490.48|486.38|488|483.9|506
1631064300000|2021-09-08 01:25:00|488.5|484.4|488.86|484.76|489.38|485.28|486.37|482.27|560
1631064600000|2021-09-08 01:30:00|488.8|484.7|492.27|488.17|493.2|489.1|488.77|484.67|570
1631064900000|2021-09-08 01:35:00|492.24|488.14|492.32|488.22|493.1|489|491.6|487.5|565
1631065200000|2021-09-08 01:40:00|492.35|488.25|494.43|490.33|494.47|490.37|491.3|487.2|641
1631065500000|2021-09-08 01:45:00|494.46|490.36|493.65|489.55|494.57|490.47|492|487.9|613
1631065800000|2021-09-08 01:50:00|493.6|489.5|492.7|488.6|493.85|489.75|491.6|487.5|552
1631066100000|2021-09-08 01:55:00|492.6|488.5|494.05|489.95|494.74|490.64|491.81|487.71|692
1631066400000|2021-09-08 02:00:00|494.1|490|494.93|490.83|495.28|491.18|492.9|488.8|692
1631066700000|2021-09-08 02:05:00|495.1|491|494.6|490.5|495.14|491.04|493.68|489.58|504
1631067000000|2021-09-08 02:10:00|494.5|490.4|495.62|491.52|495.84|491.74|494.33|490.23|424
1631067300000|2021-09-08 02:15:00|495.52|491.42|496.23|492.13|496.55|492.45|494.8|490.7|440
1631067600000|2021-09-08 02:20:00|496.2|492.1|497.3|493.2|498.5|494.4|496.2|492.1|476
1631067900000|2021-09-08 02:25:00|497.36|493.26|497.72|493.62|498.11|494.01|495.56|491.46|498
1631068200000|2021-09-08 02:30:00|497.66|493.56|495.5|491.4|497.7|493.6|494.7|490.6|630
1631068500000|2021-09-08 02:35:00|495.55|491.45|494.23|490.13|495.56|491.46|494.05|489.95|599
1631068800000|2021-09-08 02:40:00|494.2|490.1|493.98|489.88|494.65|490.55|492.68|488.58|682
1631069100000|2021-09-08 02:45:00|494.15|490.05|493.7|489.6|494.66|490.56|492.6|488.5|703
1631069400000|2021-09-08 02:50:00|493.6|489.5|491.9|487.8|493.85|489.75|491.36|487.26|436
1631069700000|2021-09-08 02:55:00|492.02|487.92|491.76|487.66|492.93|488.83|491.57|487.47|457
1631070000000|2021-09-08 03:00:00|491.78|487.68|491.16|487.06|492.76|488.66|491|486.9|569
1631070300000|2021-09-08 03:05:00|491.19|487.09|490.2|486.1|491.79|487.69|490.1|486|550
1631070600000|2021-09-08 03:10:00|490.15|486.05|487.76|483.66|490.48|486.38|487.53|483.43|654
1631070900000|2021-09-08 03:15:00|487.73|483.63|483.03|478.93|489.25|485.15|483.03|478.93|719
1631071200000|2021-09-08 03:20:00|483.01|478.91|480.55|476.45|485.7|481.6|479.52|475.42|910
1631071500000|2021-09-08 03:25:00|480.54|476.44|479.53|475.43|482.07|477.97|478.22|474.12|940
1631071800000|2021-09-08 03:30:00|479.55|475.45|478.15|474.05|481.2|477.1|476.13|472.03|887
1631072100000|2021-09-08 03:35:00|478.17|474.07|479.76|475.66|481.58|477.48|478.17|474.07|669
1631072400000|2021-09-08 03:40:00|479.6|475.5|481.06|476.96|481.59|477.49|479.59|475.49|706
1631072700000|2021-09-08 03:45:00|481.07|476.97|481.09|476.99|482.94|478.84|481.06|476.96|580
1631073000000|2021-09-08 03:50:00|481.11|477.01|479.7|475.6|481.65|477.55|479.68|475.58|729
1631073300000|2021-09-08 03:55:00|479.68|475.58|479.56|475.46|481.24|477.14|479.28|475.18|576
1631073600000|2021-09-08 04:00:00|479.6|475.5|478.79|474.69|481.56|477.46|478.68|474.58|601
1631073900000|2021-09-08 04:05:00|478.75|474.65|482.36|478.26|482.5|478.4|476.98|472.88|837
1631074200000|2021-09-08 04:10:00|482.32|478.22|484.29|480.19|486.67|482.57|482.24|478.14|825
1631074500000|2021-09-08 04:15:00|484.26|480.16|486.14|482.04|487.46|483.36|484.01|479.91|719
1631074800000|2021-09-08 04:20:00|486.35|482.25|487.2|483.1|487.27|483.17|484.41|480.31|620
1631075100000|2021-09-08 04:25:00|487.28|483.18|487.6|483.5|487.6|483.5|485.82|481.72|584
1631075400000|2021-09-08 04:30:00|487.56|483.46|487.86|483.76|488.42|484.32|486.73|482.63|477
1631075700000|2021-09-08 04:35:00|487.87|483.77|487.27|483.17|489.01|484.91|487.27|483.17|539
1631076000000|2021-09-08 04:40:00|487.37|483.27|489.03|484.93|489.3|485.2|487.32|483.22|543
1631076300000|2021-09-08 04:45:00|488.99|484.89|487.12|483.02|489.47|485.37|486.61|482.51|505
1631076600000|2021-09-08 04:50:00|487.03|482.93|483.53|479.43|487.44|483.34|483.53|479.43|582
1631076900000|2021-09-08 04:55:00|483.58|479.48|482.92|478.82|485.24|481.14|482.63|478.53|745
1631077200000|2021-09-08 05:00:00|482.9|478.8|481.87|477.77|485.04|480.94|481.13|477.03|751
1631077500000|2021-09-08 05:05:00|481.88|477.78|480.83|476.73|484.07|479.97|480.66|476.56|634
1631077800000|2021-09-08 05:10:00|480.9|476.8|482.95|478.85|483.41|479.31|480.9|476.8|672
1631078100000|2021-09-08 05:15:00|482.84|478.74|483.25|479.15|484.3|480.2|481.65|477.55|712
1631078400000|2021-09-08 05:20:00|483.2|479.1|486.43|482.33|486.43|482.33|483.2|479.1|561
1631078700000|2021-09-08 05:25:00|486.41|482.31|485.95|481.85|486.97|482.87|485.62|481.52|521
1631079000000|2021-09-08 05:30:00|486|481.9|483.29|479.19|487.17|483.07|483.02|478.92|531
1631079300000|2021-09-08 05:35:00|483.26|479.16|481.69|477.59|483.83|479.73|481.49|477.39|636
1631079600000|2021-09-08 05:40:00|481.7|477.6|478.4|474.3|482.6|478.5|477.78|473.68|770
1631079900000|2021-09-08 05:45:00|478.6|474.5|480.21|476.11|480.82|476.72|478.17|474.07|733
1631080200000|2021-09-08 05:50:00|480.22|476.12|477.93|473.83|481.4|477.3|477.67|473.57|666
1631080500000|2021-09-08 05:55:00|477.91|473.81|475.54|471.44|479.17|475.07|475.01|470.91|819
1631080800000|2021-09-08 06:00:00|475.49|471.39|476.67|472.57|478.29|474.19|475.49|471.39|771
1631081100000|2021-09-08 06:05:00|476.62|472.52|477.76|473.66|479.11|475.01|476.56|472.46|641
1631081400000|2021-09-08 06:10:00|477.7|473.6|471.36|467.26|477.84|473.74|471.31|467.21|801
1631081700000|2021-09-08 06:15:00|471.25|467.15|469.27|465.17|474.15|470.05|466.9|462.8|991
1631082000000|2021-09-08 06:20:00|469.15|465.05|465.83|461.73|470.8|466.7|463.23|459.13|1021
1631082300000|2021-09-08 06:25:00|465.75|461.65|464.86|460.76|467.96|463.86|463.21|459.11|923
1631082600000|2021-09-08 06:30:00|465.13|461.03|468.4|464.3|470.47|466.37|464.04|459.94|1000
1631082900000|2021-09-08 06:35:00|468.38|464.28|463.18|459.08|468.5|464.4|461.95|457.85|896
1631083200000|2021-09-08 06:40:00|463.28|459.18|459.26|455.16|464.11|460.01|457.81|453.71|1001
1631083500000|2021-09-08 06:45:00|459.23|455.13|455.77|451.67|461.78|457.68|453.85|449.75|978
1631083800000|2021-09-08 06:50:00|455.83|451.73|457.92|453.82|461.02|456.92|454.47|450.37|1013
1631084100000|2021-09-08 06:55:00|457.8|453.7|455.84|451.74|460.07|455.97|455.37|451.27|913
1631084400000|2021-09-08 07:00:00|455.83|451.73|462.87|458.77|462.92|458.82|455.58|451.48|935
1631084700000|2021-09-08 07:05:00|462.85|458.75|462.09|457.99|463.75|459.65|460.95|456.85|779
1631085000000|2021-09-08 07:10:00|462.13|458.03|459.82|455.72|462.84|458.74|459.55|455.45|761
1631085300000|2021-09-08 07:15:00|459.78|455.68|462.65|458.55|463.91|459.81|459.78|455.68|845
1631085600000|2021-09-08 07:20:00|462.53|458.43|460.65|456.55|462.89|458.79|460.23|456.13|727
1631085900000|2021-09-08 07:25:00|460.75|456.65|459.1|455|462.04|457.94|458.21|454.11|752
1631086200000|2021-09-08 07:30:00|459.12|455.02|460.89|456.79|463.61|459.51|457.95|453.85|827
1631086500000|2021-09-08 07:35:00|460.93|456.83|458.83|454.73|462.05|457.95|458.76|454.66|681
1631086800000|2021-09-08 07:40:00|458.66|454.56|458.92|454.82|462.3|458.2|458.45|454.35|741
1631087100000|2021-09-08 07:45:00|458.93|454.83|459.11|455.01|461.74|457.64|457.87|453.77|833
1631087400000|2021-09-08 07:50:00|459.16|455.06|455.4|451.3|461.97|457.87|455.4|451.3|902
1631087700000|2021-09-08 07:55:00|455.59|451.49|453.82|449.72|458.4|454.3|453.51|449.41|935
1631088000000|2021-09-08 08:00:00|453.8|449.7|458.1|454|460.2|456.1|453.8|449.7|921
1631088300000|2021-09-08 08:05:00|458.08|453.98|457.65|453.55|462.48|458.38|457.31|453.21|893
1631088600000|2021-09-08 08:10:00|457.53|453.43|454.08|449.98|459.37|455.27|452.8|448.7|790
1631088900000|2021-09-08 08:15:00|454.09|449.99|448.33|444.23|454.48|450.38|446.33|442.23|1028
1631089200000|2021-09-08 08:20:00|448.38|444.28|448.05|443.95|449.9|445.8|444.29|440.19|975
1631089500000|2021-09-08 08:25:00|448.08|443.98|455.73|451.63|457.84|453.74|447.2|443.1|980
1631089800000|2021-09-08 08:30:00|455.8|451.7|463.02|458.92|463.12|459.02|455.73|451.63|969
1631090100000|2021-09-08 08:35:00|462.99|458.89|464.72|460.62|464.93|460.83|462.18|458.08|904
1631090400000|2021-09-08 08:40:00|464.73|460.63|466.07|461.97|466.11|462.01|463.31|459.21|668
1631090700000|2021-09-08 08:45:00|466.08|461.98|466.96|462.86|470.19|466.09|464.91|460.81|893
1631091000000|2021-09-08 08:50:00|466.95|462.85|466.86|462.76|467.05|462.95|465.35|461.25|625
1631091300000|2021-09-08 08:55:00|466.85|462.75|469.79|465.69|469.79|465.69|465.8|461.7|660
1631091600000|2021-09-08 09:00:00|469.78|465.68|465.68|461.58|471.53|467.43|465.68|461.58|783
1631091900000|2021-09-08 09:05:00|465.67|461.57|466.22|462.12|468.35|464.25|465.45|461.35|651
1631092200000|2021-09-08 09:10:00|466.25|462.15|467.11|463.01|468.12|464.02|466|461.9|553
1631092500000|2021-09-08 09:15:00|467.09|462.99|471.22|467.12|472.19|468.09|467.01|462.91|753
1631092800000|2021-09-08 09:20:00|471.25|467.15|472.27|468.17|473.39|469.29|470.97|466.87|698
1631093100000|2021-09-08 09:25:00|472.28|468.18|470.78|466.68|472.35|468.25|470.57|466.47|533
1631093400000|2021-09-08 09:30:00|470.65|466.55|472.33|468.23|473.74|469.64|470.35|466.25|600
1631093700000|2021-09-08 09:35:00|472.32|468.22|472.78|468.68|473.1|469|471.27|467.17|598
1631094000000|2021-09-08 09:40:00|472.85|468.75|472.4|468.3|472.95|468.85|471.8|467.7|394
1631094300000|2021-09-08 09:45:00|472.41|468.31|473.83|469.73|473.97|469.87|472.3|468.2|502
1631094600000|2021-09-08 09:50:00|473.85|469.75|475.35|471.25|475.65|471.55|472.57|468.47|625
1631094900000|2021-09-08 09:55:00|475.34|471.24|475.17|471.07|475.34|471.24|472.85|468.75|667
1631095200000|2021-09-08 10:00:00|475.08|470.98|471.48|467.38|475.2|471.1|470.9|466.8|618
1631095500000|2021-09-08 10:05:00|471.37|467.27|471.45|467.35|471.8|467.7|469.8|465.7|573
1631095800000|2021-09-08 10:10:00|471.38|467.28|472.67|468.57|473.77|469.67|471.38|467.28|534
1631096100000|2021-09-08 10:15:00|472.61|468.51|471.81|467.71|473.75|469.65|471.12|467.02|506
1631096400000|2021-09-08 10:20:00|471.8|467.7|470.5|466.4|472.76|468.66|470.1|466|526
1631096700000|2021-09-08 10:25:00|470.48|466.38|467.97|463.87|471.07|466.97|467.59|463.49|549
1631097000000|2021-09-08 10:30:00|468.02|463.92|466.73|462.63|470.45|466.35|465.92|461.82|613
1631097300000|2021-09-08 10:35:00|466.15|462.05|466.51|462.41|467.78|463.68|465.95|461.85|652
1631097600000|2021-09-08 10:40:00|466.49|462.39|465.95|461.85|466.61|462.51|464.5|460.4|665
1631097900000|2021-09-08 10:45:00|465.99|461.89|469.27|465.17|469.51|465.41|465.99|461.89|818
1631098200000|2021-09-08 10:50:00|469.28|465.18|474.5|470.4|475.86|471.76|469.25|465.15|855
1631098500000|2021-09-08 10:55:00|474.4|470.3|471.3|467.2|474.81|470.71|471.2|467.1|740
1631098800000|2021-09-08 11:00:00|471.31|467.21|470.14|466.04|471.43|467.33|469.19|465.09|634
1631099100000|2021-09-08 11:05:00|470.12|466.02|471.93|467.83|471.93|467.83|468.7|464.6|609
1631099400000|2021-09-08 11:10:00|471.94|467.84|472.55|468.45|476|471.9|471.25|467.15|772
1631099700000|2021-09-08 11:15:00|472.56|468.46|473.98|469.88|475.01|470.91|471.73|467.63|693
1631100000000|2021-09-08 11:20:00|474.02|469.92|475.09|470.99|476.32|472.22|472.55|468.45|707
1631100300000|2021-09-08 11:25:00|475.19|471.09|476.05|471.95|476.47|472.37|474.39|470.29|624
1631100600000|2021-09-08 11:30:00|476.1|472|474.15|470.05|476.94|472.84|473.5|469.4|564
1631100900000|2021-09-08 11:35:00|474.19|470.09|472.49|468.39|474.19|470.09|472.19|468.09|351
1631101200000|2021-09-08 11:40:00|472.44|468.34|472.64|468.54|472.87|468.77|471.67|467.57|385
1631101500000|2021-09-08 11:45:00|472.68|468.58|473.25|469.15|473.75|469.65|472.34|468.24|405
1631101800000|2021-09-08 11:50:00|473.2|469.1|472.98|468.88|474.28|470.18|471.77|467.67|376
1631102100000|2021-09-08 11:55:00|473.03|468.93|470.03|465.93|473.54|469.44|469.25|465.15|396
1631102400000|2021-09-08 12:00:00|470.02|465.92|472.08|467.98|472.5|468.4|469.93|465.83|509
1631102700000|2021-09-08 12:05:00|472.06|467.96|473.53|469.43|475.43|471.33|471.9|467.8|546
1631103000000|2021-09-08 12:10:00|473.52|469.42|471.76|467.66|473.53|469.43|471.56|467.46|659
1631103300000|2021-09-08 12:15:00|471.75|467.65|473.66|469.56|474.37|470.27|471.7|467.6|535
1631103600000|2021-09-08 12:20:00|473.7|469.6|473.9|469.8|474.98|470.88|473.2|469.1|539
1631103900000|2021-09-08 12:25:00|473.85|469.75|475.6|471.5|475.7|471.6|473.35|469.25|503
1631104200000|2021-09-08 12:30:00|475.64|471.54|475.6|471.5|475.82|471.72|473.1|469|616
1631104500000|2021-09-08 12:35:00|475.58|471.48|477.89|473.79|478.04|473.94|474.35|470.25|506
1631104800000|2021-09-08 12:40:00|477.87|473.77|478.1|474|480.27|476.17|477.1|473|663
1631105100000|2021-09-08 12:45:00|478.16|474.06|471.35|467.25|478.47|474.37|469.56|465.46|845
1631105400000|2021-09-08 12:50:00|471.36|467.26|472.22|468.12|474.7|470.6|471.1|467|663
1631105700000|2021-09-08 12:55:00|472.2|468.1|471.61|467.51|473.57|469.47|471.19|467.09|651
1631106000000|2021-09-08 13:00:00|471.62|467.52|474.34|470.24|474.9|470.8|471.62|467.52|583
1631106300000|2021-09-08 13:05:00|474.33|470.23|475.51|471.41|476.33|472.23|473.94|469.84|505
1631106600000|2021-09-08 13:10:00|475.52|471.42|473.33|469.23|477|472.9|473.15|469.05|629
1631106900000|2021-09-08 13:15:00|473.31|469.21|467.13|463.03|474.34|470.24|467.13|463.03|643
1631107200000|2021-09-08 13:20:00|467.11|463.01|470.96|466.86|471.17|467.07|463.57|459.47|680
1631107500000|2021-09-08 13:25:00|470.93|466.83|475.26|471.16|476.72|472.62|469.02|464.92|804
1631107800000|2021-09-08 13:30:00|475.28|471.18|471.02|466.92|478.36|474.26|470.89|466.79|779
1631108100000|2021-09-08 13:35:00|470.99|466.89|473.91|469.81|475.68|471.58|470.4|466.3|714
1631108400000|2021-09-08 13:40:00|473.92|469.82|475.19|471.09|475.86|471.76|473.35|469.25|585
1631108700000|2021-09-08 13:45:00|475.1|471|472.86|468.76|475.21|471.11|472.4|468.3|704
1631109000000|2021-09-08 13:50:00|472.87|468.77|470.57|466.47|472.9|468.8|469.68|465.58|614
1631109300000|2021-09-08 13:55:00|470.54|466.44|472.72|468.62|472.72|468.62|470.47|466.37|688
1631109600000|2021-09-08 14:00:00|472.89|468.79|470.42|466.32|473.76|469.66|470.31|466.21|574
1631109900000|2021-09-08 14:05:00|470.39|466.29|468.67|464.57|472.07|467.97|468.66|464.56|367
1631110200000|2021-09-08 14:10:00|468.66|464.56|470.84|466.74|471.87|467.77|468.21|464.11|590
1631110500000|2021-09-08 14:15:00|470.85|466.75|469.83|465.73|471.41|467.31|469.16|465.06|614
1631110800000|2021-09-08 14:20:00|469.86|465.76|472.7|468.6|472.96|468.86|469.74|465.64|546
1631111100000|2021-09-08 14:25:00|472.69|468.59|472.94|468.84|473.55|469.45|472.27|468.17|463
1631111400000|2021-09-08 14:30:00|472.95|468.85|474.4|470.3|474.56|470.46|472.1|468|565
1631111700000|2021-09-08 14:35:00|474.45|470.35|471.41|467.31|474.45|470.35|470.76|466.66|542
1631112000000|2021-09-08 14:40:00|471.59|467.49|466.6|462.5|471.65|467.55|465.65|461.55|772
1631112300000|2021-09-08 14:45:00|466.66|462.56|468.64|464.54|469.74|465.64|465.05|460.95|811
1631112600000|2021-09-08 14:50:00|468.61|464.51|467.38|463.28|469.06|464.96|464.85|460.75|821
1631112900000|2021-09-08 14:55:00|467.36|463.26|467.39|463.29|468.55|464.45|466.53|462.43|717
1631113200000|2021-09-08 15:00:00|467.24|463.14|468.5|464.4|471.14|467.04|466.83|462.73|787
1631113500000|2021-09-08 15:05:00|468.28|464.18|470.59|466.49|470.85|466.75|466.6|462.5|764
1631113800000|2021-09-08 15:10:00|470.68|466.58|474.32|470.22|474.67|470.57|470.46|466.36|821
1631114100000|2021-09-08 15:15:00|474.29|470.19|472.47|468.37|476.32|472.22|472.15|468.05|812
1631114400000|2021-09-08 15:20:00|472.5|468.4|474.41|470.31|475.2|471.1|471.7|467.6|831
1631114700000|2021-09-08 15:25:00|474.43|470.33|474.8|470.7|475.85|471.75|473.25|469.15|722
1631115000000|2021-09-08 15:30:00|474.77|470.67|477.44|473.34|477.96|473.86|474.53|470.43|684
1631115300000|2021-09-08 15:35:00|477.4|473.3|478.12|474.02|478.27|474.17|476.31|472.21|725
1631115600000|2021-09-08 15:40:00|478.05|473.95|477.55|473.45|478.06|473.96|476.42|472.32|661
1631115900000|2021-09-08 15:45:00|477.53|473.43|474.52|470.42|477.58|473.48|474.42|470.32|597
1631116200000|2021-09-08 15:50:00|474.5|470.4|470.51|466.41|474.84|470.74|470.5|466.4|583
1631116500000|2021-09-08 15:55:00|470.6|466.5|475.46|471.36|475.46|471.36|470.6|466.5|771
1631116800000|2021-09-08 16:00:00|475.47|471.37|470.33|466.23|475.5|471.4|469.64|465.54|741
1631117100000|2021-09-08 16:05:00|470.34|466.24|471.78|467.68|473.01|468.91|469.52|465.42|749
1631117400000|2021-09-08 16:10:00|471.75|467.65|473.81|469.71|474.6|470.5|471.26|467.16|688
1631117700000|2021-09-08 16:15:00|473.77|469.67|478.35|474.25|478.35|474.25|473.14|469.04|629
1631118000000|2021-09-08 16:20:00|478.32|474.22|477.25|473.15|478.32|474.22|475.25|471.15|599
1631118300000|2021-09-08 16:25:00|477.26|473.16|479.02|474.92|479.02|474.92|475.7|471.6|528
1631118600000|2021-09-08 16:30:00|479.01|474.91|479.72|475.62|479.72|475.62|477.73|473.63|569
1631118900000|2021-09-08 16:35:00|479.73|475.63|480.66|476.56|481.97|477.87|479|474.9|626
1631119200000|2021-09-08 16:40:00|480.68|476.58|481.6|477.5|482.3|478.2|480.11|476.01|502
1631119500000|2021-09-08 16:45:00|481.5|477.4|479.65|475.55|481.69|477.59|479.42|475.32|585
1631119800000|2021-09-08 16:50:00|479.64|475.54|480.53|476.43|481.3|477.2|478.98|474.88|424
1631120100000|2021-09-08 16:55:00|480.52|476.42|479.98|475.88|480.95|476.85|479.3|475.2|415
1631120400000|2021-09-08 17:00:00|479.97|475.87|478.8|474.7|480.12|476.02|477.8|473.7|173
1631120700000|2021-09-08 17:05:00|478.81|474.71|477.74|473.64|478.82|474.72|477.5|473.4|504
1631121000000|2021-09-08 17:10:00|477.7|473.6|477.57|473.47|478.45|474.35|477.2|473.1|539
1631121300000|2021-09-08 17:15:00|477.51|473.41|479.3|475.2|479.79|475.69|477.4|473.3|431
1631121600000|2021-09-08 17:20:00|479.32|475.22|474.34|470.24|479.49|475.39|474.18|470.08|579
1631121900000|2021-09-08 17:25:00|474.3|470.2|474.21|470.11|476.32|472.22|473.93|469.83|605
1631122200000|2021-09-08 17:30:00|474.2|470.1|473.39|469.29|475.54|471.44|473.23|469.13|676
1631122500000|2021-09-08 17:35:00|473.34|469.24|473.92|469.82|474.6|470.5|473.04|468.94|500
1631122800000|2021-09-08 17:40:00|473.91|469.81|475.6|471.5|475.64|471.54|473.91|469.81|394
1631123100000|2021-09-08 17:45:00|475.62|471.52|474.81|470.71|476.3|472.2|474.65|470.55|504
1631123400000|2021-09-08 17:50:00|474.82|470.72|476.61|472.51|477|472.9|474.78|470.68|511
1631123700000|2021-09-08 17:55:00|476.56|472.46|477.05|472.95|477.41|473.31|474.75|470.65|598
1631124000000|2021-09-08 18:00:00|477.07|472.97|476.64|472.54|477.32|473.22|475.7|471.6|473
1631124300000|2021-09-08 18:05:00|476.66|472.56|479.07|474.97|479.22|475.12|476.54|472.44|438
1631124600000|2021-09-08 18:10:00|479.2|475.1|478.09|473.99|480.25|476.15|477.99|473.89|652
1631124900000|2021-09-08 18:15:00|478.11|474.01|478.45|474.35|478.58|474.48|477.2|473.1|579
1631125200000|2021-09-08 18:20:00|478.41|474.31|480.86|476.76|481.1|477|478.16|474.06|523
1631125500000|2021-09-08 18:25:00|480.85|476.75|481.74|477.64|483.05|478.95|479.1|475|692
1631125800000|2021-09-08 18:30:00|481.83|477.73|480.15|476.05|482.43|478.33|479.4|475.3|533
1631126100000|2021-09-08 18:35:00|480.22|476.12|481.1|477|481.1|477|479.29|475.19|560
1631126400000|2021-09-08 18:40:00|481.01|476.91|480.5|476.4|481.2|477.1|480.1|476|453
1631126700000|2021-09-08 18:45:00|480.49|476.39|479.88|475.78|480.49|476.39|479.3|475.2|443
1631127000000|2021-09-08 18:50:00|479.89|475.79|481.3|477.2|481.64|477.54|479.33|475.23|406
1631127300000|2021-09-08 18:55:00|481.31|477.21|482.19|478.09|482.19|478.09|480.99|476.89|452
1631127600000|2021-09-08 19:00:00|482.25|478.15|479.24|475.14|482.27|478.17|479.1|475|524
1631127900000|2021-09-08 19:05:00|479.2|475.1|479.97|475.87|480.03|475.93|479.1|475|378
1631128200000|2021-09-08 19:10:00|480.02|475.92|480.3|476.2|480.95|476.85|479.45|475.35|293
1631128500000|2021-09-08 19:15:00|480.32|476.22|479.51|475.41|480.92|476.82|479.3|475.2|531
1631128800000|2021-09-08 19:20:00|479.52|475.42|477.57|473.47|479.58|475.48|477.21|473.11|403
1631129100000|2021-09-08 19:25:00|477.58|473.48|477.79|473.69|478.81|474.71|476.63|472.53|442
1631129400000|2021-09-08 19:30:00|477.78|473.68|476.54|472.44|477.78|473.68|476.2|472.1|448
1631129700000|2021-09-08 19:35:00|476.55|472.45|476.92|472.82|477.17|473.07|476.13|472.03|463
1631130000000|2021-09-08 19:40:00|476.87|472.77|477.74|473.64|478.72|474.62|476.69|472.59|399
1631130300000|2021-09-08 19:45:00|477.73|473.63|477.92|473.82|478.54|474.44|477.2|473.1|401
1631130600000|2021-09-08 19:50:00|477.91|473.81|478.73|474.63|479.1|475|477.45|473.35|419
1631130900000|2021-09-08 19:55:00|478.72|474.62|479.59|475.49|479.97|475.87|478.23|474.13|403
1631131200000|2021-09-08 20:00:00|479.56|475.46|473.48|469.38|479.62|475.52|473.24|469.14|682
1631131500000|2021-09-08 20:05:00|473.49|469.39|473.7|469.6|475.76|471.66|473.4|469.3|539
1631131800000|2021-09-08 20:10:00|473.75|469.65|472.2|468.1|473.85|469.75|470.99|466.89|698
1631132100000|2021-09-08 20:15:00|472.24|468.14|474.28|470.18|475.21|471.11|472.2|468.1|676
1631132400000|2021-09-08 20:20:00|474.25|470.15|474.32|470.22|475.66|471.56|472.75|468.65|670
1631132700000|2021-09-08 20:25:00|474.36|470.26|473.5|469.4|474.51|470.41|471.7|467.6|745
1631133000000|2021-09-08 20:30:00|473.49|469.39|473.69|469.59|474.52|470.42|472.95|468.85|636
1631133300000|2021-09-08 20:35:00|473.67|469.57|472.51|468.41|473.89|469.79|471.88|467.78|573
1631133600000|2021-09-08 20:40:00|472.6|468.5|472.09|467.99|474.26|470.16|471.76|467.66|678
1631133900000|2021-09-08 20:45:00|472.05|467.95|471.05|466.95|472.88|468.78|470.4|466.3|664
1631134200000|2021-09-08 20:50:00|471.12|467.02|470.94|466.84|472.96|468.86|470.75|466.65|554
1631134500000|2021-09-08 20:55:00|470.95|466.85|471.13|467.03|472.55|468.45|470.86|466.76|576
1631134800000|2021-09-08 21:00:00|471.12|467.02|473.27|469.17|473.39|469.29|470.69|466.59|572
1631135100000|2021-09-08 21:05:00|473.28|469.18|472.75|468.65|473.5|469.4|472.5|468.4|455
1631135400000|2021-09-08 21:10:00|472.74|468.64|473|468.9|473.38|469.28|472.21|468.11|492
1631135700000|2021-09-08 21:15:00|472.98|468.88|471.34|467.24|473.26|469.16|471.22|467.12|432
1631136000000|2021-09-08 21:20:00|471.36|467.26|471.13|467.03|472.37|468.27|471.07|466.97|280
1631136300000|2021-09-08 21:25:00|471.15|467.05|471.87|467.77|472.06|467.96|471.1|467|233
1631136600000|2021-09-08 21:30:00|471.86|467.76|471.89|467.79|471.9|467.8|471.25|467.15|178
1631136900000|2021-09-08 21:35:00|471.9|467.8|472.71|468.61|472.71|468.61|471.86|467.76|177
1631137200000|2021-09-08 21:40:00|472.69|468.59|472.5|468.4|472.71|468.61|472.4|468.3|145
1631137500000|2021-09-08 21:45:00|472.51|468.41|471.36|467.26|472.54|468.44|471.35|467.25|234
1631137800000|2021-09-08 21:50:00|471.35|467.25|469.94|465.84|471.41|467.31|469.73|465.63|501
1631138100000|2021-09-08 21:55:00|469.93|465.83|470.95|466.85|471.65|467.55|468.62|464.52|561
1631138400000|2021-09-08 22:00:00|470.94|466.84|471.7|467.6|471.92|467.82|469.01|464.91|582
1631138700000|2021-09-08 22:05:00|471.68|467.58|472.35|468.25|473.43|469.33|471.5|467.4|528
1631139000000|2021-09-08 22:10:00|472.32|468.22|474.63|470.53|474.92|470.82|472.16|468.06|484
1631139300000|2021-09-08 22:15:00|474.68|470.58|478.89|474.79|479.01|474.91|474.68|470.58|632
1631139600000|2021-09-08 22:20:00|478.87|474.77|481.52|477.42|482.19|478.09|478.87|474.77|860
1631139900000|2021-09-08 22:25:00|481.5|477.4|482.86|478.76|483.14|479.04|480.96|476.86|786
1631140200000|2021-09-08 22:30:00|482.88|478.78|482.85|478.75|483|478.9|481.7|477.6|550
1631140500000|2021-09-08 22:35:00|482.84|478.74|483.09|478.99|483.09|478.99|481.45|477.35|589
1631140800000|2021-09-08 22:40:00|483.08|478.98|485|480.9|487.41|483.31|483.08|478.98|834
1631141100000|2021-09-08 22:45:00|485.06|480.96|486.79|482.69|487.1|483|484.21|480.11|733
1631141400000|2021-09-08 22:50:00|486.66|482.56|485.19|481.09|487.25|483.15|484.93|480.83|718
1631141700000|2021-09-08 22:55:00|485.18|481.08|484.69|480.59|485.18|481.08|482.88|478.78|589
1631142000000|2021-09-08 23:00:00|484.64|480.54|486.6|482.5|489.22|485.12|483.74|479.64|729
1631142300000|2021-09-08 23:05:00|486.59|482.49|484.39|480.29|486.59|482.49|481.45|477.35|738
1631142600000|2021-09-08 23:10:00|484.38|480.28|482.87|478.77|484.38|480.28|482.45|478.35|594
1631142900000|2021-09-08 23:15:00|482.88|478.78|480.6|476.5|483.07|478.97|480.3|476.2|535
1631143200000|2021-09-08 23:20:00|480.53|476.43|480.47|476.37|481.36|477.26|479.33|475.23|595
1631143500000|2021-09-08 23:25:00|480.45|476.35|479.37|475.27|480.68|476.58|477.48|473.38|552
1631143800000|2021-09-08 23:30:00|479.4|475.3|478.39|474.29|479.4|475.3|478.35|474.25|479
1631144100000|2021-09-08 23:35:00|478.43|474.33|479.1|475|479.42|475.32|477.3|473.2|584
1631144400000|2021-09-08 23:40:00|479.11|475.01|477.85|473.75|479.21|475.11|477.84|473.74|538
1631144700000|2021-09-08 23:45:00|477.84|473.74|476.53|472.43|478|473.9|476|471.9|626
1631145000000|2021-09-08 23:50:00|476.52|472.42|473.62|469.52|476.53|472.43|473.48|469.38|495
1631145300000|2021-09-08 23:55:00|473.61|469.51|476.39|472.29|476.82|472.72|473.57|469.47|696
1631145600000|2021-09-09 00:00:00|476.48|472.38|480.47|476.37|481.3|477.2|475.4|471.3|724
1631145900000|2021-09-09 00:05:00|480.46|476.36|481.83|477.73|483.32|479.22|474.87|470.77|847
1631146200000|2021-09-09 00:10:00|481.82|477.72|477.89|473.79|481.82|477.72|477.05|472.95|805
1631146500000|2021-09-09 00:15:00|477.9|473.8|482.58|478.48|482.66|478.56|477.22|473.12|847
1631146800000|2021-09-09 00:20:00|482.56|478.46|480.56|476.46|482.56|478.46|479.74|475.64|703
1631147100000|2021-09-09 00:25:00|480.55|476.45|478.27|474.17|480.66|476.56|477.63|473.53|734
1631147400000|2021-09-09 00:30:00|478.26|474.16|480.14|476.04|480.39|476.29|477.15|473.05|717
1631147700000|2021-09-09 00:35:00|480.15|476.05|485.74|481.64|486.26|482.16|478.95|474.85|769
1631148000000|2021-09-09 00:40:00|485.65|481.55|481.02|476.92|485.78|481.68|480.35|476.25|770
1631148300000|2021-09-09 00:45:00|481.06|476.96|481.14|477.04|482.02|477.92|479.73|475.63|629
1631148600000|2021-09-09 00:50:00|481.12|477.02|484.51|480.41|485.29|481.19|481.11|477.01|626
1631148900000|2021-09-09 00:55:00|484.53|480.43|485.9|481.8|486.75|482.65|484.53|480.43|702
1631149200000|2021-09-09 01:00:00|485.88|481.78|483.61|479.51|486.21|482.11|482.84|478.74|602
1631149500000|2021-09-09 01:05:00|483.67|479.57|483.72|479.62|484.71|480.61|482.2|478.1|536
1631149800000|2021-09-09 01:10:00|483.75|479.65|480.38|476.28|483.86|479.76|480.38|476.28|537
1631150100000|2021-09-09 01:15:00|480.36|476.26|477.52|473.42|481.58|477.48|477.3|473.2|603
1631150400000|2021-09-09 01:20:00|477.54|473.44|478.31|474.21|478.35|474.25|476.15|472.05|564
1631150700000|2021-09-09 01:25:00|478.3|474.2|479.13|475.03|479.23|475.13|477.75|473.65|400
1631151000000|2021-09-09 01:30:00|479.15|475.05|476.78|472.68|479.27|475.17|475.86|471.76|504
1631151300000|2021-09-09 01:35:00|476.77|472.67|474.15|470.05|476.91|472.81|473.9|469.8|629
1631151600000|2021-09-09 01:40:00|474.14|470.04|474.99|470.89|475.89|471.79|473.79|469.69|497
1631151900000|2021-09-09 01:45:00|474.92|470.82|475.36|471.26|475.69|471.59|472.7|468.6|560
1631152200000|2021-09-09 01:50:00|475.37|471.27|476.15|472.05|476.2|472.1|473.5|469.4|384
1631152500000|2021-09-09 01:55:00|476.14|472.04|476.74|472.64|477.29|473.19|475.03|470.93|385
1631152800000|2021-09-09 02:00:00|476.79|472.69|478.87|474.77|479.06|474.96|476.77|472.67|416
1631153100000|2021-09-09 02:05:00|478.9|474.8|479.92|475.82|480.15|476.05|478.27|474.17|403
1631153400000|2021-09-09 02:10:00|479.79|475.69|480.3|476.2|480.5|476.4|479.1|475|364
1631153700000|2021-09-09 02:15:00|480.28|476.18|480.55|476.45|481.5|477.4|479.5|475.4|461
1631154000000|2021-09-09 02:20:00|480.6|476.5|479.5|475.4|481.53|477.43|479.43|475.33|560
1631154300000|2021-09-09 02:25:00|479.54|475.44|477.54|473.44|479.71|475.61|476.65|472.55|634
1631154600000|2021-09-09 02:30:00|477.56|473.46|473.38|469.28|477.57|473.47|472.95|468.85|707
1631154900000|2021-09-09 02:35:00|473.26|469.16|474.56|470.46|475.79|471.69|473.26|469.16|565
1631155200000|2021-09-09 02:40:00|474.57|470.47|474.15|470.05|475.46|471.36|473.09|468.99|535
1631155500000|2021-09-09 02:45:00|474.17|470.07|476.12|472.02|476.15|472.05|473.57|469.47|531
1631155800000|2021-09-09 02:50:00|476.11|472.01|475.9|471.8|477.08|472.98|475.46|471.36|422
1631156100000|2021-09-09 02:55:00|475.87|471.77|471.52|467.42|475.87|471.77|471.24|467.14|621
1631156400000|2021-09-09 03:00:00|471.53|467.43|468.72|464.62|473.15|469.05|468.2|464.1|682
1631156700000|2021-09-09 03:05:00|468.79|464.69|474.22|470.12|475.79|471.69|468.72|464.62|759
1631157000000|2021-09-09 03:10:00|474.2|470.1|471.91|467.81|475.16|471.06|471.91|467.81|653
1631157300000|2021-09-09 03:15:00|471.92|467.82|474.1|470|477.24|473.14|471.87|467.77|775
1631157600000|2021-09-09 03:20:00|474.08|469.98|476.01|471.91|476.72|472.62|473.58|469.48|625
1631157900000|2021-09-09 03:25:00|475.94|471.84|476.53|472.43|477.19|473.09|475.45|471.35|490
1631158200000|2021-09-09 03:30:00|476.58|472.48|476.92|472.82|477.2|473.1|474|469.9|557
1631158500000|2021-09-09 03:35:00|476.95|472.85|477.27|473.17|478.24|474.14|475.05|470.95|474
1631158800000|2021-09-09 03:40:00|477.23|473.13|478.55|474.45|478.79|474.69|476.49|472.39|487
1631159100000|2021-09-09 03:45:00|478.52|474.42|478.14|474.04|478.65|474.55|476.37|472.27|496
1631159400000|2021-09-09 03:50:00|478.15|474.05|476.17|472.07|478.16|474.06|475.03|470.93|548
1631159700000|2021-09-09 03:55:00|476.2|472.1|477.52|473.42|478.24|474.14|476.17|472.07|573
1631160000000|2021-09-09 04:00:00|477.58|473.48|476.65|472.55|477.86|473.76|476.05|471.95|501
1631160300000|2021-09-09 04:05:00|476.68|472.58|479.25|475.15|479.8|475.7|476.61|472.51|513
1631160600000|2021-09-09 04:10:00|479.2|475.1|479.68|475.58|479.94|475.84|478.68|474.58|456
1631160900000|2021-09-09 04:15:00|479.69|475.59|480.47|476.37|480.65|476.55|479.5|475.4|446
1631161200000|2021-09-09 04:20:00|480.46|476.36|481.3|477.2|481.36|477.26|479.9|475.8|372
1631161500000|2021-09-09 04:25:00|481.32|477.22|479.62|475.52|481.32|477.22|479.54|475.44|449
1631161800000|2021-09-09 04:30:00|479.61|475.51|478.29|474.19|480.11|476.01|478.05|473.95|379
1631162100000|2021-09-09 04:35:00|478.23|474.13|477.8|473.7|478.31|474.21|476.65|472.55|418
1631162400000|2021-09-09 04:40:00|477.85|473.75|479.22|475.12|479.49|475.39|477.8|473.7|423
1631162700000|2021-09-09 04:45:00|479.18|475.08|481.22|477.12|481.37|477.27|478.73|474.63|411
1631163000000|2021-09-09 04:50:00|481.13|477.03|480.9|476.8|482.45|478.35|480.9|476.8|498
1631163300000|2021-09-09 04:55:00|480.85|476.75|480.5|476.4|481.95|477.85|479.8|475.7|491
1631163600000|2021-09-09 05:00:00|480.55|476.45|479.26|475.16|480.58|476.48|478.95|474.85|469
1631163900000|2021-09-09 05:05:00|479.24|475.14|480.13|476.03|480.13|476.03|478.85|474.75|411
1631164200000|2021-09-09 05:10:00|480.15|476.05|482.54|478.44|482.54|478.44|480.14|476.04|395
1631164500000|2021-09-09 05:15:00|482.53|478.43|483.33|479.23|483.61|479.51|482.12|478.02|425
1631164800000|2021-09-09 05:20:00|483.34|479.24|484.82|480.72|484.87|480.77|483.06|478.96|438
1631165100000|2021-09-09 05:25:00|484.84|480.74|484.35|480.25|485.65|481.55|482.85|478.75|568
1631165400000|2021-09-09 05:30:00|484.36|480.26|484.39|480.29|484.79|480.69|483.24|479.14|445
1631165700000|2021-09-09 05:35:00|484.4|480.3|485.7|481.6|485.71|481.61|483.88|479.78|381
1631166000000|2021-09-09 05:40:00|485.67|481.57|485.31|481.21|486|481.9|484.9|480.8|389
1631166300000|2021-09-09 05:45:00|485.3|481.2|486.8|482.7|487.16|483.06|484.74|480.64|427
1631166600000|2021-09-09 05:50:00|486.86|482.76|487.12|483.02|487.34|483.24|486.39|482.29|457
1631166900000|2021-09-09 05:55:00|487.13|483.03|487.93|483.83|488.3|484.2|486.51|482.41|415
1631167200000|2021-09-09 06:00:00|487.9|483.8|488.77|484.67|489.7|485.6|487.66|483.56|571
1631167500000|2021-09-09 06:05:00|488.8|484.7|486.96|482.86|488.8|484.7|485.97|481.87|510
1631167800000|2021-09-09 06:10:00|486.97|482.87|487.05|482.95|487.32|483.22|486.57|482.47|410
1631168100000|2021-09-09 06:15:00|487.06|482.96|484.5|480.4|487.2|483.1|484.38|480.28|476
1631168400000|2021-09-09 06:20:00|484.45|480.35|482.9|478.8|485.28|481.18|482.67|478.57|474
1631168700000|2021-09-09 06:25:00|482.92|478.82|481.36|477.26|483.69|479.59|481.36|477.26|395
1631169000000|2021-09-09 06:30:00|481.37|477.27|483.45|479.35|483.84|479.74|480.86|476.76|515
1631169300000|2021-09-09 06:35:00|483.46|479.36|482.85|478.75|485.03|480.93|482.35|478.25|508
1631169600000|2021-09-09 06:40:00|482.84|478.74|484.59|480.49|485.4|481.3|482.82|478.72|465
1631169900000|2021-09-09 06:45:00|484.58|480.48|484.6|480.5|484.6|480.5|483.35|479.25|409
1631170200000|2021-09-09 06:50:00|484.55|480.45|485.11|481.01|485.51|481.41|483.57|479.47|390
1631170500000|2021-09-09 06:55:00|485.1|481|485.59|481.49|486.2|482.1|485.02|480.92|334
1631170800000|2021-09-09 07:00:00|485.55|481.45|480.58|476.48|485.55|481.45|480.1|476|710
1631171100000|2021-09-09 07:05:00|480.55|476.45|483.82|479.72|484.3|480.2|479.58|475.48|650
1631171400000|2021-09-09 07:10:00|483.83|479.73|482|477.9|484.2|480.1|481.5|477.4|503
1631171700000|2021-09-09 07:15:00|482.03|477.93|485.9|481.8|486.04|481.94|482|477.9|624
1631172000000|2021-09-09 07:20:00|485.93|481.83|486.23|482.13|487.14|483.04|485.91|481.81|476
1631172300000|2021-09-09 07:25:00|486.2|482.1|486.6|482.5|486.82|482.72|484.75|480.65|525
1631172600000|2021-09-09 07:30:00|486.58|482.48|485.24|481.14|486.58|482.48|484.8|480.7|456
1631172900000|2021-09-09 07:35:00|485.23|481.13|486.12|482.02|486.9|482.8|484.55|480.45|414
1631173200000|2021-09-09 07:40:00|486.1|482|485.3|481.2|486.11|482.01|484|479.9|465
1631173500000|2021-09-09 07:45:00|485.29|481.19|483.91|479.81|485.29|481.19|483.09|478.99|441
1631173800000|2021-09-09 07:50:00|483.92|479.82|485.64|481.54|486.08|481.98|483.22|479.12|526
1631174100000|2021-09-09 07:55:00|485.63|481.53|488.42|484.32|489.45|485.35|485.62|481.52|679
1631174400000|2021-09-09 08:00:00|488.43|484.33|486.7|482.6|488.62|484.52|486.02|481.92|557
1631174700000|2021-09-09 08:05:00|486.65|482.55|490.4|486.3|490.91|486.81|486.47|482.37|619
1631175000000|2021-09-09 08:10:00|490.37|486.27|491.39|487.29|491.51|487.41|489.04|484.94|595
1631175300000|2021-09-09 08:15:00|491.35|487.25|492.01|487.91|492.01|487.91|490.47|486.37|592
1631175600000|2021-09-09 08:20:00|492|487.9|493.58|489.48|493.61|489.51|490.75|486.65|568
1631175900000|2021-09-09 08:25:00|493.61|489.51|492.8|488.7|494.6|490.5|492.02|487.92|755
1631176200000|2021-09-09 08:30:00|492.74|488.64|491.15|487.05|492.8|488.7|490.45|486.35|543
1631176500000|2021-09-09 08:35:00|491.17|487.07|491.58|487.48|492.31|488.21|491.1|487|424
1631176800000|2021-09-09 08:40:00|491.56|487.46|491.6|487.5|491.99|487.89|490.9|486.8|396
1631177100000|2021-09-09 08:45:00|491.65|487.55|490.5|486.4|491.65|487.55|489.3|485.2|484
1631177400000|2021-09-09 08:50:00|490.4|486.3|489.55|485.45|490.7|486.6|489.32|485.22|442
1631177700000|2021-09-09 08:55:00|489.53|485.43|488.88|484.78|489.9|485.8|487.7|483.6|526
1631178000000|2021-09-09 09:00:00|488.85|484.75|489.23|485.13|489.67|485.57|487.75|483.65|466
1631178300000|2021-09-09 09:05:00|489.26|485.16|489.24|485.14|489.62|485.52|488.12|484.02|425
1631178600000|2021-09-09 09:10:00|489.27|485.17|490.04|485.94|490.41|486.31|488.89|484.79|359
1631178900000|2021-09-09 09:15:00|490.02|485.92|489.27|485.17|490.6|486.5|488.7|484.6|495
1631179200000|2021-09-09 09:20:00|489.26|485.16|490.06|485.96|490.1|486|488.39|484.29|479
1631179500000|2021-09-09 09:25:00|490.09|485.99|489.9|485.8|490.18|486.08|488.69|484.59|424
1631179800000|2021-09-09 09:30:00|489.91|485.81|489.7|485.6|490.19|486.09|488.67|484.57|357
1631180100000|2021-09-09 09:35:00|489.76|485.66|489.5|485.4|489.87|485.77|488.7|484.6|403
1631180400000|2021-09-09 09:40:00|489.52|485.42|488.43|484.33|489.52|485.42|487.26|483.16|460
1631180700000|2021-09-09 09:45:00|488.42|484.32|487.8|483.7|488.7|484.6|487.3|483.2|472
1631181000000|2021-09-09 09:50:00|487.83|483.73|489.05|484.95|490.02|485.92|484.84|480.74|592
1631181300000|2021-09-09 09:55:00|489.01|484.91|485.76|481.66|489.62|485.52|485.73|481.63|708
1631181600000|2021-09-09 10:00:00|485.77|481.67|484.62|480.52|486.65|482.55|484.45|480.35|401
1631181900000|2021-09-09 10:05:00|484.61|480.51|484.74|480.64|484.9|480.8|482.33|478.23|505
1631182200000|2021-09-09 10:10:00|484.73|480.63|484.62|480.52|484.73|480.63|484.05|479.95|304
1631182500000|2021-09-09 10:15:00|484.61|480.51|481.95|477.85|484.8|480.7|480.2|476.1|538
1631182800000|2021-09-09 10:20:00|482.03|477.93|482.69|478.59|482.97|478.87|480.45|476.35|723
1631183100000|2021-09-09 10:25:00|482.65|478.55|482.88|478.78|483.45|479.35|481.65|477.55|491
1631183400000|2021-09-09 10:30:00|482.95|478.85|481.75|477.65|484.6|480.5|481.15|477.05|729
1631183700000|2021-09-09 10:35:00|481.74|477.64|481.82|477.72|482.4|478.3|480.97|476.87|452
1631184000000|2021-09-09 10:40:00|481.84|477.74|480.25|476.15|482.19|478.09|480.1|476|452
1631184300000|2021-09-09 10:45:00|480.23|476.13|481.82|477.72|482.06|477.96|478.85|474.75|705
1631184600000|2021-09-09 10:50:00|481.81|477.71|482.19|478.09|483.35|479.25|481.49|477.39|397
1631184900000|2021-09-09 10:55:00|482.22|478.12|482.7|478.6|482.97|478.87|481.9|477.8|385
1631185200000|2021-09-09 11:00:00|482.69|478.59|484.18|480.08|484.23|480.13|481.27|477.17|482
1631185500000|2021-09-09 11:05:00|484.21|480.11|484.82|480.72|485.02|480.92|483.5|479.4|483
1631185800000|2021-09-09 11:10:00|484.83|480.73|485.32|481.22|485.85|481.75|484.4|480.3|409
1631186100000|2021-09-09 11:15:00|485.29|481.19|485.7|481.6|485.83|481.73|484.34|480.24|445
1631186400000|2021-09-09 11:20:00|485.73|481.63|485.1|481|485.92|481.82|484.83|480.73|505
1631186700000|2021-09-09 11:25:00|485.09|480.99|485.31|481.21|485.79|481.69|485.09|480.99|474
1631187000000|2021-09-09 11:30:00|485.32|481.22|485.59|481.49|485.7|481.6|484.77|480.67|378
1631187300000|2021-09-09 11:35:00|485.56|481.46|485.34|481.24|485.8|481.7|484.7|480.6|365
1631187600000|2021-09-09 11:40:00|485.3|481.2|485.95|481.85|485.96|481.86|485.27|481.17|399
1631187900000|2021-09-09 11:45:00|485.93|481.83|484.02|479.92|486.86|482.76|484|479.9|567
1631188200000|2021-09-09 11:50:00|484.03|479.93|484.55|480.45|485.05|480.95|484|479.9|472
1631188500000|2021-09-09 11:55:00|484.53|480.43|484.53|480.43|485.31|481.21|484.53|480.43|389
1631188800000|2021-09-09 12:00:00|484.59|480.49|486.98|482.88|489.05|484.95|484.51|480.41|649
1631189100000|2021-09-09 12:05:00|486.97|482.87|489.56|485.46|490.08|485.98|486.81|482.71|572
1631189400000|2021-09-09 12:10:00|489.35|485.25|486.65|482.55|489.4|485.3|486.5|482.4|610
1631189700000|2021-09-09 12:15:00|486.69|482.59|482.79|478.69|488.16|484.06|482.56|478.46|699
1631190000000|2021-09-09 12:20:00|482.78|478.68|483.76|479.66|484.22|480.12|481.39|477.29|693
1631190300000|2021-09-09 12:25:00|483.79|479.69|480.03|475.93|483.96|479.86|479.2|475.1|717
1631190600000|2021-09-09 12:30:00|480|475.9|473.64|469.54|480.2|476.1|472.32|468.22|943
1631190900000|2021-09-09 12:35:00|473.63|469.53|470.55|466.45|475.72|471.62|468.1|464|889
1631191200000|2021-09-09 12:40:00|470.56|466.46|471.25|467.15|472.79|468.69|469.75|465.65|824
1631191500000|2021-09-09 12:45:00|471.31|467.21|475.32|471.22|475.32|471.22|471.3|467.2|724
1631191800000|2021-09-09 12:50:00|475.39|471.29|481.25|477.15|481.36|477.26|474.72|470.62|695
1631192100000|2021-09-09 12:55:00|481.22|477.12|484.91|480.81|487.44|483.34|480.64|476.54|965
1631192400000|2021-09-09 13:00:00|485.03|480.93|487.32|483.22|489.65|485.55|484.5|480.4|857
1631192700000|2021-09-09 13:05:00|487.3|483.2|488.37|484.27|489.67|485.57|486.6|482.5|789
1631193000000|2021-09-09 13:10:00|488.36|484.26|486.23|482.13|489.26|485.16|485.75|481.65|682
1631193300000|2021-09-09 13:15:00|486.2|482.1|489.45|485.35|489.45|485.35|486.2|482.1|594
1631193600000|2021-09-09 13:20:00|489.39|485.29|489.11|485.01|491.65|487.55|488.28|484.18|624
1631193900000|2021-09-09 13:25:00|489.09|484.99|489.93|485.83|491.12|487.02|489.09|484.99|622
1631194200000|2021-09-09 13:30:00|489.96|485.86|490.15|486.05|492.72|488.62|489.96|485.86|611
1631194500000|2021-09-09 13:35:00|490.12|486.02|488.3|484.2|490.99|486.89|486.54|482.44|526
1631194800000|2021-09-09 13:40:00|488.34|484.24|487|482.9|489.06|484.96|486.9|482.8|549
1631195100000|2021-09-09 13:45:00|487.02|482.92|485.32|481.22|487.44|483.34|484.17|480.07|661
1631195400000|2021-09-09 13:50:00|485.35|481.25|486.25|482.15|487.12|483.02|485.35|481.25|628
1631195700000|2021-09-09 13:55:00|486.36|482.26|485.17|481.07|487.08|482.98|485.17|481.07|600
1631196000000|2021-09-09 14:00:00|485.05|480.95|488.15|484.05|488.6|484.5|485.05|480.95|641
1631196300000|2021-09-09 14:05:00|488.12|484.02|489.06|484.96|489.82|485.72|487.6|483.5|602
1631196600000|2021-09-09 14:10:00|489.08|484.98|488.34|484.24|489.21|485.11|487.03|482.93|582
1631196900000|2021-09-09 14:15:00|488.33|484.23|488.55|484.45|488.97|484.87|487.19|483.09|518
1631197200000|2021-09-09 14:20:00|488.56|484.46|487.62|483.52|489|484.9|487.21|483.11|515
1631197500000|2021-09-09 14:25:00|487.64|483.54|489.27|485.17|489.67|485.57|487.6|483.5|417
1631197800000|2021-09-09 14:30:00|489.15|485.05|487.8|483.7|490.02|485.92|487.17|483.07|464
1631198100000|2021-09-09 14:35:00|487.79|483.69|488.03|483.93|488.4|484.3|487.27|483.17|372
1631198400000|2021-09-09 14:40:00|488.02|483.92|489.1|485|489.42|485.32|488.02|483.92|438
1631198700000|2021-09-09 14:45:00|489.07|484.97|489.1|485|489.62|485.52|488.89|484.79|421
1631199000000|2021-09-09 14:50:00|489|484.9|489.15|485.05|489.84|485.74|488.7|484.6|348
1631199300000|2021-09-09 14:55:00|489.1|485|488.38|484.28|489.57|485.47|488.2|484.1|387
1631199600000|2021-09-09 15:00:00|488.37|484.27|488.44|484.34|489.44|485.34|487.81|483.71|532
1631199900000|2021-09-09 15:05:00|488.43|484.33|484.2|480.1|488.43|484.33|483.14|479.04|598
1631200200000|2021-09-09 15:10:00|484.15|480.05|487.24|483.14|487.24|483.14|484.1|480|476
1631200500000|2021-09-09 15:15:00|487.23|483.13|485.92|481.82|488.08|483.98|484.48|480.38|651
1631200800000|2021-09-09 15:20:00|485.93|481.83|484.9|480.8|485.93|481.83|484.38|480.28|461
1631201100000|2021-09-09 15:25:00|484.93|480.83|484.45|480.35|485.01|480.91|484.08|479.98|480
1631201400000|2021-09-09 15:30:00|484.44|480.34|483.2|479.1|484.48|480.38|482.9|478.8|508
1631201700000|2021-09-09 15:35:00|483.22|479.12|485.03|480.93|485.2|481.1|483|478.9|544
1631202000000|2021-09-09 15:40:00|485.01|480.91|485.98|481.88|486.03|481.93|484.42|480.32|434
1631202300000|2021-09-09 15:45:00|485.96|481.86|488.47|484.37|489.12|485.02|485.84|481.74|611
1631202600000|2021-09-09 15:50:00|488.5|484.4|488.24|484.14|489.52|485.42|488.05|483.95|493
1631202900000|2021-09-09 15:55:00|488.25|484.15|489.97|485.87|490.02|485.92|488.12|484.02|457
1631203200000|2021-09-09 16:00:00|489.93|485.83|490.31|486.21|490.78|486.68|489.6|485.5|525
1631203500000|2021-09-09 16:05:00|490.3|486.2|489.31|485.21|490.6|486.5|488.4|484.3|482
1631203800000|2021-09-09 16:10:00|489.33|485.23|489.01|484.91|489.34|485.24|487.96|483.86|456
1631204100000|2021-09-09 16:15:00|489.07|484.97|491.45|487.35|491.68|487.58|487.65|483.55|353
1631204400000|2021-09-09 16:20:00|491.47|487.37|493.53|489.43|493.55|489.45|491.41|487.31|718
1631204700000|2021-09-09 16:25:00|493.5|489.4|495|490.9|495.64|491.54|493.45|489.35|669
1631205000000|2021-09-09 16:30:00|494.95|490.85|494.05|489.95|495.96|491.86|493.86|489.76|604
1631205300000|2021-09-09 16:35:00|494|489.9|495.06|490.96|495.64|491.54|493.7|489.6|597
1631205600000|2021-09-09 16:40:00|495.08|490.98|495.81|491.71|496.75|492.65|494.97|490.87|598
1631205900000|2021-09-09 16:45:00|495.68|491.58|496.56|492.46|496.56|492.46|494.27|490.17|495
1631206200000|2021-09-09 16:50:00|496.57|492.47|496.56|492.46|496.58|492.48|494.6|490.5|468
1631206500000|2021-09-09 16:55:00|496.57|492.47|495.16|491.06|497.1|493|492.95|488.85|595
1631206800000|2021-09-09 17:00:00|495.18|491.08|494.2|490.1|496.2|492.1|493.45|489.35|541
1631207100000|2021-09-09 17:05:00|494.15|490.05|494.07|489.97|494.95|490.85|493.19|489.09|576
1631207400000|2021-09-09 17:10:00|494.1|490|494.53|490.43|494.95|490.85|493.8|489.7|388
1631207700000|2021-09-09 17:15:00|494.55|490.45|494.65|490.55|494.9|490.8|493.84|489.74|413
1631208000000|2021-09-09 17:20:00|494.69|490.59|493.03|488.93|495.02|490.92|492.39|488.29|447
1631208300000|2021-09-09 17:25:00|493|488.9|492.98|488.88|493.1|489|492.19|488.09|346
1631208600000|2021-09-09 17:30:00|492.96|488.86|493.1|489|493.1|489|491.6|487.5|383
1631208900000|2021-09-09 17:35:00|493.06|488.96|491.98|487.88|493.32|489.22|491.43|487.33|434
1631209200000|2021-09-09 17:40:00|491.97|487.87|492.97|488.87|493.4|489.3|491.9|487.8|502
1631209500000|2021-09-09 17:45:00|492.9|488.8|492.91|488.81|494|489.9|491.8|487.7|516
1631209800000|2021-09-09 17:50:00|492.98|488.88|491.9|487.8|493.01|488.91|491.38|487.28|422
1631210100000|2021-09-09 17:55:00|491.89|487.79|490.7|486.6|492.11|488.01|490.62|486.52|405
1631210400000|2021-09-09 18:00:00|490.71|486.61|490.79|486.69|492.05|487.95|490.45|486.35|459
1631210700000|2021-09-09 18:05:00|490.73|486.63|490.68|486.58|491.05|486.95|490.19|486.09|401
1631211000000|2021-09-09 18:10:00|490.7|486.6|487.51|483.41|490.7|486.6|486.81|482.71|590
1631211300000|2021-09-09 18:15:00|487.53|483.43|485.44|481.34|488.53|484.43|485.3|481.2|618
1631211600000|2021-09-09 18:20:00|485.46|481.36|484.22|480.12|486.09|481.99|483.96|479.86|581
1631211900000|2021-09-09 18:25:00|484.23|480.13|486.66|482.56|486.69|482.59|483.63|479.53|693
1631212200000|2021-09-09 18:30:00|486.7|482.6|485|480.9|487.01|482.91|484.15|480.05|664
1631212500000|2021-09-09 18:35:00|484.97|480.87|484.17|480.07|485.49|481.39|484|479.9|643
1631212800000|2021-09-09 18:40:00|484.18|480.08|483.49|479.39|485.6|481.5|483.44|479.34|562
1631213100000|2021-09-09 18:45:00|483.48|479.38|483.42|479.32|484.31|480.21|483.11|479.01|615
1631213400000|2021-09-09 18:50:00|483.44|479.34|481.52|477.42|484.09|479.99|481.52|477.42|580
1631213700000|2021-09-09 18:55:00|481.54|477.44|482.33|478.23|482.97|478.87|481.38|477.28|535
1631214000000|2021-09-09 19:00:00|482.34|478.24|481.69|477.59|483.28|479.18|481.69|477.59|576
1631214300000|2021-09-09 19:05:00|481.71|477.61|480.37|476.27|482.2|478.1|480.05|475.95|478
1631214600000|2021-09-09 19:10:00|480.36|476.26|478.52|474.42|480.8|476.7|477.88|473.78|505
1631214900000|2021-09-09 19:15:00|478.47|474.37|479.48|475.38|480.05|475.95|478.31|474.21|500
1631215200000|2021-09-09 19:20:00|479.51|475.41|480.01|475.91|480.6|476.5|479.51|475.41|456
1631215500000|2021-09-09 19:25:00|480|475.9|479.3|475.2|480.04|475.94|478.17|474.07|487
1631215800000|2021-09-09 19:30:00|479.29|475.19|480.87|476.77|481.2|477.1|479.13|475.03|513
1631216100000|2021-09-09 19:35:00|480.85|476.75|481.37|477.27|481.44|477.34|479.99|475.89|535
1631216400000|2021-09-09 19:40:00|481.36|477.26|481.35|477.25|482.28|478.18|481.17|477.07|442
1631216700000|2021-09-09 19:45:00|481.36|477.26|480.12|476.02|481.41|477.31|479|474.9|415
1631217000000|2021-09-09 19:50:00|480.17|476.07|479.4|475.3|480.41|476.31|479.1|475|398
1631217300000|2021-09-09 19:55:00|479.42|475.32|479.34|475.24|480.7|476.6|478.79|474.69|530
1631217600000|2021-09-09 20:00:00|479.33|475.23|480.07|475.97|480.15|476.05|478.71|474.61|440
1631217900000|2021-09-09 20:05:00|480.06|475.96|480.1|476|480.61|476.51|479.64|475.54|371
1631218200000|2021-09-09 20:10:00|480.07|475.97|480.52|476.42|480.67|476.57|479.36|475.26|301
1631218500000|2021-09-09 20:15:00|480.51|476.41|477.06|472.96|481.34|477.24|476.8|472.7|342
1631218800000|2021-09-09 20:20:00|477.07|472.97|479.29|475.19|479.69|475.59|474.54|470.44|724
1631219100000|2021-09-09 20:25:00|479.28|475.18|478.8|474.7|479.73|475.63|475.8|471.7|617
1631219400000|2021-09-09 20:30:00|478.76|474.66|477.64|473.54|479.97|475.87|477.57|473.47|575
1631219700000|2021-09-09 20:35:00|477.62|473.52|477.44|473.34|479.94|475.84|476.8|472.7|632
1631220000000|2021-09-09 20:40:00|477.43|473.33|478.56|474.46|478.88|474.78|476.85|472.75|469
1631220300000|2021-09-09 20:45:00|478.58|474.48|478.26|474.16|479.82|475.72|478.11|474.01|410
1631220600000|2021-09-09 20:50:00|478.3|474.2|478.54|474.44|478.85|474.75|477.54|473.44|475
1631220900000|2021-09-09 20:55:00|478.46|474.36|478.14|474.04|479.35|475.25|477.55|473.45|434
1631221200000|2021-09-09 21:00:00|478.12|474.02|479.68|475.58|479.74|475.64|477.52|473.42|417
1631221500000|2021-09-09 21:05:00|479.76|475.66|479.93|475.83|480.12|476.02|479.21|475.11|333
1631221800000|2021-09-09 21:10:00|479.96|475.86|480.79|476.69|480.84|476.74|479.95|475.85|336
1631222100000|2021-09-09 21:15:00|480.71|476.61|480.61|476.51|480.91|476.81|480.58|476.48|195
1631222400000|2021-09-09 21:20:00|480.56|476.46|481.16|477.06|481.18|477.08|480.15|476.05|200
1631222700000|2021-09-09 21:25:00|481.12|477.02|482.59|478.49|482.7|478.6|481.08|476.98|298
1631223000000|2021-09-09 21:30:00|482.58|478.48|483.61|479.51|483.61|479.51|482.58|478.48|172
1631223300000|2021-09-09 21:35:00|483.6|479.5|484.27|480.17|484.27|480.17|483.58|479.48|234
1631223600000|2021-09-09 21:40:00|484.25|480.15|484.52|480.42|484.68|480.58|484.2|480.1|167
1631223900000|2021-09-09 21:45:00|484.55|480.45|487.76|483.66|490|485.9|484.22|480.12|494
1631224200000|2021-09-09 21:50:00|487.79|483.69|486.76|482.66|488.06|483.96|485.45|481.35|421
1631224500000|2021-09-09 21:55:00|486.74|482.64|488.26|484.16|489.02|484.92|486.5|482.4|419
1631224800000|2021-09-09 22:00:00|488.29|484.19|486.05|481.95|488.37|484.27|485.8|481.7|393
1631225100000|2021-09-09 22:05:00|486.06|481.96|487.18|483.08|487.61|483.51|486.01|481.91|311
1631225400000|2021-09-09 22:10:00|487.2|483.1|487.54|483.44|489.12|485.02|487.18|483.08|372
1631225700000|2021-09-09 22:15:00|487.5|483.4|483.92|479.82|487.52|483.42|483.9|479.8|399
1631226000000|2021-09-09 22:20:00|483.88|479.78|486.78|482.68|486.85|482.75|483.88|479.78|440
1631226300000|2021-09-09 22:25:00|486.79|482.69|484.86|480.76|486.85|482.75|484.85|480.75|412
1631226600000|2021-09-09 22:30:00|484.85|480.75|483.6|479.5|484.91|480.81|482.45|478.35|498
1631226900000|2021-09-09 22:35:00|483.59|479.49|486.7|482.6|486.7|482.6|483.58|479.48|407
1631227200000|2021-09-09 22:40:00|486.6|482.5|484.86|480.76|486.8|482.7|484.77|480.67|343
1631227500000|2021-09-09 22:45:00|484.87|480.77|487.34|483.24|487.37|483.27|484.86|480.76|336
1631227800000|2021-09-09 22:50:00|487.38|483.28|485.25|481.15|487.39|483.29|485.16|481.06|334
1631228100000|2021-09-09 22:55:00|485.26|481.16|487.75|483.65|487.82|483.72|485.16|481.06|294
1631228400000|2021-09-09 23:00:00|487.76|483.66|488.16|484.06|488.2|484.1|486.52|482.42|371
1631228700000|2021-09-09 23:05:00|488.21|484.11|489.11|485.01|489.8|485.7|488.2|484.1|365
1631229000000|2021-09-09 23:10:00|489.12|485.02|489.07|484.97|489.67|485.57|488.25|484.15|407
1631229300000|2021-09-09 23:15:00|489.05|484.95|488.4|484.3|489.18|485.08|487.86|483.76|416
1631229600000|2021-09-09 23:20:00|488.29|484.19|487.43|483.33|488.4|484.3|486.88|482.78|419
1631229900000|2021-09-09 23:25:00|487.41|483.31|486.41|482.31|487.9|483.8|486.36|482.26|355
1631230200000|2021-09-09 23:30:00|486.43|482.33|484.43|480.33|486.66|482.56|482.5|478.4|646
1631230500000|2021-09-09 23:35:00|484.42|480.32|484.39|480.29|485.21|481.11|484.25|480.15|404
1631230800000|2021-09-09 23:40:00|484.41|480.31|484.45|480.35|484.76|480.66|483.05|478.95|427
1631231100000|2021-09-09 23:45:00|484.44|480.34|481.42|477.32|484.45|480.35|481.4|477.3|608
1631231400000|2021-09-09 23:50:00|481.38|477.28|481.54|477.44|482.48|478.38|481.13|477.03|549
1631231700000|2021-09-09 23:55:00|481.51|477.41|483.61|479.51|483.65|479.55|481.31|477.21|495
1631232000000|2021-09-10 00:00:00|483.6|479.5|486.1|482|486.2|482.1|483.2|479.1|532
1631232300000|2021-09-10 00:05:00|486.08|481.98|483.95|479.85|486.08|481.98|483.01|478.91|557
1631232600000|2021-09-10 00:10:00|483.97|479.87|482.25|478.15|484.05|479.95|481.36|477.26|573
1631232900000|2021-09-10 00:15:00|482.3|478.2|485.68|481.58|485.82|481.72|482.3|478.2|585
1631233200000|2021-09-10 00:20:00|485.69|481.59|485.84|481.74|487.09|482.99|485.53|481.43|514
1631233500000|2021-09-10 00:25:00|485.8|481.7|489.64|485.54|489.68|485.58|485.8|481.7|485
1631233800000|2021-09-10 00:30:00|489.65|485.55|490.34|486.24|491.7|487.6|488.95|484.85|604
1631234100000|2021-09-10 00:35:00|490.4|486.3|492.93|488.83|493.98|489.88|489.9|485.8|546
1631234400000|2021-09-10 00:40:00|492.95|488.85|495.5|491.4|495.51|491.41|492.54|488.44|485
1631234700000|2021-09-10 00:45:00|495.45|491.35|494.75|490.65|495.45|491.35|494.05|489.95|501
1631235000000|2021-09-10 00:50:00|494.76|490.66|492.9|488.8|494.81|490.71|492.25|488.15|526
1631235300000|2021-09-10 00:55:00|492.99|488.89|491.1|487|492.99|488.89|491.07|486.97|418
1631235600000|2021-09-10 01:00:00|491.11|487.01|492.83|488.73|494.43|490.33|490.75|486.65|476
1631235900000|2021-09-10 01:05:00|492.86|488.76|492.15|488.05|493.03|488.93|491.77|487.67|425
1631236200000|2021-09-10 01:10:00|492.18|488.08|492.15|488.05|493.07|488.97|492|487.9|388
1631236500000|2021-09-10 01:15:00|492.16|488.06|493.9|489.8|494.1|490|492.13|488.03|340
1631236800000|2021-09-10 01:20:00|493.93|489.83|498.01|493.91|498.76|494.66|493.87|489.77|646
1631237100000|2021-09-10 01:25:00|498|493.9|498.67|494.57|500.11|496.01|496.93|492.83|803
1631237400000|2021-09-10 01:30:00|498.68|494.58|503.68|499.58|505.39|501.29|498.43|494.33|756
1631237700000|2021-09-10 01:35:00|503.73|499.63|501.27|497.17|505.46|501.36|500.77|496.67|804
1631238000000|2021-09-10 01:40:00|501.25|497.15|504.1|500|505.9|501.8|501.25|497.15|643
1631238300000|2021-09-10 01:45:00|504.03|499.93|501.88|497.78|504.9|500.8|501.25|497.15|637
1631238600000|2021-09-10 01:50:00|501.87|497.77|503.18|499.08|503.33|499.23|501.5|497.4|514
1631238900000|2021-09-10 01:55:00|503.15|499.05|504.35|500.25|507.21|503.11|502.95|498.85|644
1631239200000|2021-09-10 02:00:00|504.4|500.3|500.95|496.85|504.4|500.3|500.77|496.67|462
1631239500000|2021-09-10 02:05:00|500.96|496.86|500.81|496.71|501.66|497.56|500.6|496.5|490
1631239800000|2021-09-10 02:10:00|500.77|496.67|499.53|495.43|501.14|497.04|499|494.9|457
1631240100000|2021-09-10 02:15:00|499.51|495.41|498.52|494.42|500.03|495.93|498.52|494.42|422
1631240400000|2021-09-10 02:20:00|498.53|494.43|500.19|496.09|500.4|496.3|498.1|494|438
1631240700000|2021-09-10 02:25:00|500.21|496.11|502.13|498.03|502.38|498.28|500.08|495.98|540
1631241000000|2021-09-10 02:30:00|502.11|498.01|501.41|497.31|503.3|499.2|501.17|497.07|471
1631241300000|2021-09-10 02:35:00|501.4|497.3|501.38|497.28|502.92|498.82|501.13|497.03|456
1631241600000|2021-09-10 02:40:00|501.44|497.34|502.47|498.37|505.23|501.13|501.44|497.34|571
1631241900000|2021-09-10 02:45:00|502.46|498.36|500.21|496.11|502.85|498.75|499.8|495.7|542
1631242200000|2021-09-10 02:50:00|500.19|496.09|499.93|495.83|501.28|497.18|499.69|495.59|446
1631242500000|2021-09-10 02:55:00|499.99|495.89|498.79|494.69|500.53|496.43|498.7|494.6|426
1631242800000|2021-09-10 03:00:00|498.78|494.68|499.1|495|499.8|495.7|498.49|494.39|515
1631243100000|2021-09-10 03:05:00|499.14|495.04|495.89|491.79|499.4|495.3|495.28|491.18|598
1631243400000|2021-09-10 03:10:00|495.92|491.82|493.55|489.45|496.17|492.07|492.97|488.87|623
1631243700000|2021-09-10 03:15:00|493.57|489.47|493.25|489.15|494.62|490.52|492.85|488.75|589
1631244000000|2021-09-10 03:20:00|493.22|489.12|493.99|489.89|494.5|490.4|491.53|487.43|594
1631244300000|2021-09-10 03:25:00|494.02|489.92|494.21|490.11|494.26|490.16|492.54|488.44|509
1631244600000|2021-09-10 03:30:00|494.24|490.14|494.89|490.79|495.11|491.01|492.98|488.88|547
1631244900000|2021-09-10 03:35:00|494.85|490.75|495.97|491.87|496.22|492.12|494.85|490.75|368
1631245200000|2021-09-10 03:40:00|495.98|491.88|494.82|490.72|496.01|491.91|494.1|490|380
1631245500000|2021-09-10 03:45:00|494.85|490.75|494.76|490.66|495.17|491.07|493.97|489.87|408
1631245800000|2021-09-10 03:50:00|494.77|490.67|493.91|489.81|494.84|490.74|493.42|489.32|323
1631246100000|2021-09-10 03:55:00|493.9|489.8|494.99|490.89|495.07|490.97|493.86|489.76|322
1631246400000|2021-09-10 04:00:00|495|490.9|494.8|490.7|496.7|492.6|494.8|490.7|360
1631246700000|2021-09-10 04:05:00|494.77|490.67|495.15|491.05|495.3|491.2|493.84|489.74|329
1631247000000|2021-09-10 04:10:00|495.2|491.1|494.41|490.31|495.24|491.14|494.4|490.3|242
1631247300000|2021-09-10 04:15:00|494.39|490.29|494.9|490.8|494.9|490.8|493.6|489.5|307
1631247600000|2021-09-10 04:20:00|494.95|490.85|496.28|492.18|496.29|492.19|494.81|490.71|273
1631247900000|2021-09-10 04:25:00|496.24|492.14|495.85|491.75|496.24|492.14|494.7|490.6|361
1631248200000|2021-09-10 04:30:00|495.91|491.81|495.95|491.85|497.1|493|495.37|491.27|416
1631248500000|2021-09-10 04:35:00|495.97|491.87|495.52|491.42|496.18|492.08|494.8|490.7|321
1631248800000|2021-09-10 04:40:00|495.55|491.45|494.79|490.69|496.31|492.21|494.32|490.22|310
1631249100000|2021-09-10 04:45:00|494.8|490.7|493.9|489.8|495.16|491.06|493.6|489.5|332
1631249400000|2021-09-10 04:50:00|493.95|489.85|493.39|489.29|494.67|490.57|492.9|488.8|346
1631249700000|2021-09-10 04:55:00|493.37|489.27|492.08|487.98|493.83|489.73|491.92|487.82|418
1631250000000|2021-09-10 05:00:00|492.07|487.97|491.92|487.82|492.57|488.47|489.71|485.61|656
1631250300000|2021-09-10 05:05:00|491.94|487.84|490.47|486.37|492|487.9|489.77|485.67|497
1631250600000|2021-09-10 05:10:00|490.5|486.4|492.5|488.4|492.68|488.58|488.57|484.47|619
1631250900000|2021-09-10 05:15:00|492.48|488.38|489.67|485.57|494.05|489.95|489.6|485.5|594
1631251200000|2021-09-10 05:20:00|489.65|485.55|490|485.9|490.46|486.36|489.4|485.3|512
1631251500000|2021-09-10 05:25:00|490.02|485.92|489.4|485.3|491.01|486.91|489.05|484.95|455
1631251800000|2021-09-10 05:30:00|489.36|485.26|490.75|486.65|491.1|487|488.46|484.36|508
1631252100000|2021-09-10 05:35:00|490.7|486.6|492.18|488.08|492.7|488.6|490.4|486.3|455
1631252400000|2021-09-10 05:40:00|492.24|488.14|492.17|488.07|492.45|488.35|491.48|487.38|400
1631252700000|2021-09-10 05:45:00|492.26|488.16|491.83|487.73|492.35|488.25|491.38|487.28|334
1631253000000|2021-09-10 05:50:00|491.8|487.7|492.88|488.78|493.05|488.95|491.39|487.29|397
1631253300000|2021-09-10 05:55:00|492.86|488.76|493.78|489.68|494.2|490.1|492.85|488.75|360
1631253600000|2021-09-10 06:00:00|493.83|489.73|494.49|490.39|494.87|490.77|493.18|489.08|417
1631253900000|2021-09-10 06:05:00|494.46|490.36|493.45|489.35|494.58|490.48|492.77|488.67|353
1631254200000|2021-09-10 06:10:00|493.4|489.3|493.45|489.35|493.66|489.56|492.74|488.64|380
1631254500000|2021-09-10 06:15:00|493.43|489.33|492.35|488.25|494.47|490.37|492.34|488.24|315
1631254800000|2021-09-10 06:20:00|492.33|488.23|492.1|488|493.53|489.43|492.09|487.99|296
1631255100000|2021-09-10 06:25:00|492.16|488.06|491.41|487.31|492.16|488.06|490.51|486.41|400
1631255400000|2021-09-10 06:30:00|491.36|487.26|489.75|485.65|491.4|487.3|489.3|485.2|407
1631255700000|2021-09-10 06:35:00|489.78|485.68|488.75|484.65|490.1|486|488.53|484.43|383
1631256000000|2021-09-10 06:40:00|488.73|484.63|489.48|485.38|490.12|486.02|488.59|484.49|422
1631256300000|2021-09-10 06:45:00|489.49|485.39|489.21|485.11|489.95|485.85|488.6|484.5|383
1631256600000|2021-09-10 06:50:00|489.22|485.12|488.74|484.64|490.82|486.72|488.61|484.51|384
1631256900000|2021-09-10 06:55:00|488.78|484.68|488.29|484.19|489.3|485.2|488.11|484.01|395
1631257200000|2021-09-10 07:00:00|488.28|484.18|490.45|486.35|491.08|486.98|487.64|483.54|474
1631257500000|2021-09-10 07:05:00|490.44|486.34|488.41|484.31|490.48|486.38|487.5|483.4|451
1631257800000|2021-09-10 07:10:00|488.4|484.3|488.28|484.18|488.78|484.68|488.05|483.95|342
1631258100000|2021-09-10 07:15:00|488.24|484.14|483.94|479.84|488.35|484.25|483.66|479.56|749
1631258400000|2021-09-10 07:20:00|483.89|479.79|483.55|479.45|485.5|481.4|483.09|478.99|540
1631258700000|2021-09-10 07:25:00|483.6|479.5|484.25|480.15|485.1|481|483.26|479.16|579
1631259000000|2021-09-10 07:30:00|484.24|480.14|480.48|476.38|484.81|480.71|480.1|476|638
1631259300000|2021-09-10 07:35:00|480.47|476.37|481.12|477.02|481.87|477.77|480.43|476.33|562
1631259600000|2021-09-10 07:40:00|481.04|476.94|482.64|478.54|482.81|478.71|478.68|474.58|632
1631259900000|2021-09-10 07:45:00|482.71|478.61|481.65|477.55|483.45|479.35|481|476.9|609
1631260200000|2021-09-10 07:50:00|481.55|477.45|480.73|476.63|482.55|478.45|480.5|476.4|532
1631260500000|2021-09-10 07:55:00|480.74|476.64|481.07|476.97|482.37|478.27|480.32|476.22|481
1631260800000|2021-09-10 08:00:00|481.13|477.03|480.84|476.74|484.04|479.94|480.51|476.41|732
1631261100000|2021-09-10 08:05:00|480.82|476.72|480.92|476.82|483.53|479.43|479.36|475.26|715
1631261400000|2021-09-10 08:10:00|480.78|476.68|480.71|476.61|482.1|478|480.05|475.95|581
1631261700000|2021-09-10 08:15:00|480.7|476.6|484.05|479.95|485.03|480.93|480.5|476.4|622
1631262000000|2021-09-10 08:20:00|484.09|479.99|483.19|479.09|485.01|480.91|483.1|479|492
1631262300000|2021-09-10 08:25:00|483.25|479.15|481.53|477.43|483.34|479.24|480.71|476.61|429
1631262600000|2021-09-10 08:30:00|481.5|477.4|472.9|468.8|481.84|477.74|470.35|466.25|856
1631262900000|2021-09-10 08:35:00|472.85|468.75|473.5|469.4|476.46|472.36|472.5|468.4|731
1631263200000|2021-09-10 08:40:00|473.55|469.45|473.9|469.8|474.25|470.15|470.51|466.41|720
1631263500000|2021-09-10 08:45:00|473.91|469.81|475.57|471.47|477.63|473.53|472.89|468.79|704
1631263800000|2021-09-10 08:50:00|475.59|471.49|476.25|472.15|477.67|473.57|475.55|471.45|554
1631264100000|2021-09-10 08:55:00|476.26|472.16|475.42|471.32|477.45|473.35|474.48|470.38|513
1631264400000|2021-09-10 09:00:00|475.5|471.4|477.28|473.18|478.3|474.2|475.38|471.28|570
1631264700000|2021-09-10 09:05:00|477.26|473.16|475.8|471.7|477.26|473.16|474.43|470.33|508
1631265000000|2021-09-10 09:10:00|475.83|471.73|472.95|468.85|475.95|471.85|472.6|468.5|604
1631265300000|2021-09-10 09:15:00|472.96|468.86|473.08|468.98|473.75|469.65|470.51|466.41|649
1631265600000|2021-09-10 09:20:00|473.1|469|474.29|470.19|474.54|470.44|472.76|468.66|537
1631265900000|2021-09-10 09:25:00|474.3|470.2|476.88|472.78|477|472.9|474.3|470.2|472
1631266200000|2021-09-10 09:30:00|476.85|472.75|478.94|474.84|479.27|475.17|476.85|472.75|503
1631266500000|2021-09-10 09:35:00|479.1|475|479.42|475.32|480.19|476.09|479.05|474.95|403
1631266800000|2021-09-10 09:40:00|479.4|475.3|479.05|474.95|479.8|475.7|478.61|474.51|454
1631267100000|2021-09-10 09:45:00|479.03|474.93|478.2|474.1|479.06|474.96|477.37|473.27|472
1631267400000|2021-09-10 09:50:00|478.25|474.15|477.65|473.55|478.29|474.19|476.54|472.44|419
1631267700000|2021-09-10 09:55:00|477.64|473.54|479.12|475.02|479.4|475.3|477.18|473.08|349
1631268000000|2021-09-10 10:00:00|479.1|475|479.02|474.92|479.38|475.28|478.35|474.25|346
1631268300000|2021-09-10 10:05:00|478.99|474.89|479.09|474.99|479.52|475.42|478.41|474.31|267
1631268600000|2021-09-10 10:10:00|479.1|475|479.28|475.18|479.28|475.18|478.38|474.28|268
1631268900000|2021-09-10 10:15:00|479.36|475.26|477.56|473.46|479.49|475.39|477.47|473.37|398
1631269200000|2021-09-10 10:20:00|477.59|473.49|478.21|474.11|478.9|474.8|477.21|473.11|299
1631269500000|2021-09-10 10:25:00|478.2|474.1|478.3|474.2|478.92|474.82|477.79|473.69|300
1631269800000|2021-09-10 10:30:00|478.24|474.14|479.43|475.33|479.67|475.57|478.14|474.04|259
1631270100000|2021-09-10 10:35:00|479.42|475.32|479.86|475.76|480.45|476.35|479.23|475.13|257
1631270400000|2021-09-10 10:40:00|479.91|475.81|482.89|478.79|482.89|478.79|479.84|475.74|506
1631270700000|2021-09-10 10:45:00|482.86|478.76|482|477.9|482.86|478.76|481.54|477.44|306
1631271000000|2021-09-10 10:50:00|481.99|477.89|481.14|477.04|482|477.9|480.56|476.46|371
1631271300000|2021-09-10 10:55:00|481.19|477.09|481.48|477.38|482.11|478.01|481.09|476.99|372
1631271600000|2021-09-10 11:00:00|481.45|477.35|478.35|474.25|481.5|477.4|477.95|473.85|506
1631271900000|2021-09-10 11:05:00|478.34|474.24|479.8|475.7|480.19|476.09|478.02|473.92|530
1631272200000|2021-09-10 11:10:00|479.82|475.72|478.93|474.83|479.82|475.72|478.52|474.42|396
1631272500000|2021-09-10 11:15:00|478.92|474.82|475.91|471.81|479.75|475.65|475.88|471.78|467
1631272800000|2021-09-10 11:20:00|475.99|471.89|477.6|473.5|478.03|473.93|475.4|471.3|485
1631273100000|2021-09-10 11:25:00|477.59|473.49|477.5|473.4|479.3|475.2|477.32|473.22|346
1631273400000|2021-09-10 11:30:00|477.49|473.39|477.48|473.38|479.75|475.65|477.19|473.09|510
1631273700000|2021-09-10 11:35:00|477.52|473.42|479.4|475.3|479.5|475.4|477.51|473.41|454
1631274000000|2021-09-10 11:40:00|479.38|475.28|478.15|474.05|480.05|475.95|477.9|473.8|307
1631274300000|2021-09-10 11:45:00|478.17|474.07|479.29|475.19|480.22|476.12|477.5|473.4|405
1631274600000|2021-09-10 11:50:00|479.3|475.2|483.11|479.01|483.65|479.55|479.3|475.2|469
1631274900000|2021-09-10 11:55:00|483.12|479.02|482.25|478.15|483.62|479.52|481.81|477.71|587
1631275200000|2021-09-10 12:00:00|482.22|478.12|480.5|476.4|482.3|478.2|480.28|476.18|434
1631275500000|2021-09-10 12:05:00|480.6|476.5|481.95|477.85|482.21|478.11|480.6|476.5|378
1631275800000|2021-09-10 12:10:00|481.98|477.88|480.2|476.1|484.25|480.15|480.2|476.1|473
1631276100000|2021-09-10 12:15:00|480.21|476.11|478.56|474.46|480.21|476.11|476.28|472.18|693
1631276400000|2021-09-10 12:20:00|478.58|474.48|478.26|474.16|480.15|476.05|477.8|473.7|531
1631276700000|2021-09-10 12:25:00|478.27|474.17|477.89|473.79|479.5|475.4|477.43|473.33|507
1631277000000|2021-09-10 12:30:00|477.87|473.77|477.45|473.35|477.88|473.78|476.15|472.05|618
1631277300000|2021-09-10 12:35:00|477.41|473.31|478.28|474.18|479.67|475.57|477.4|473.3|492
1631277600000|2021-09-10 12:40:00|478.29|474.19|480.2|476.1|480.78|476.68|478.2|474.1|475
1631277900000|2021-09-10 12:45:00|480.23|476.13|476.52|472.42|480.5|476.4|476.18|472.08|475
1631278200000|2021-09-10 12:50:00|476.6|472.5|477.93|473.83|479.34|475.24|475.82|471.72|577
1631278500000|2021-09-10 12:55:00|477.94|473.84|476.6|472.5|477.95|473.85|476.04|471.94|520
1631278800000|2021-09-10 13:00:00|476.48|472.38|473.39|469.29|477.47|473.37|473.37|469.27|603
1631279100000|2021-09-10 13:05:00|473.38|469.28|474.73|470.63|475.72|471.62|472.83|468.73|588
1631279400000|2021-09-10 13:10:00|474.7|470.6|473.87|469.77|476.22|472.12|473.06|468.96|543
1631279700000|2021-09-10 13:15:00|473.93|469.83|471.1|467|474.66|470.56|469.83|465.73|778
1631280000000|2021-09-10 13:20:00|471.11|467.01|470.07|465.97|473.57|469.47|469.64|465.54|704
1631280300000|2021-09-10 13:25:00|470.05|465.95|475.83|471.73|475.83|471.73|469.85|465.75|619
1631280600000|2021-09-10 13:30:00|475.85|471.75|475.98|471.88|478.72|474.62|475.07|470.97|693
1631280900000|2021-09-10 13:35:00|475.97|471.87|472.24|468.14|476.25|472.15|471.65|467.55|730
1631281200000|2021-09-10 13:40:00|472.25|468.15|472.04|467.94|473.8|469.7|471.14|467.04|699
1631281500000|2021-09-10 13:45:00|472.07|467.97|474.37|470.27|474.85|470.75|472.07|467.97|698
1631281800000|2021-09-10 13:50:00|474.36|470.26|472.95|468.85|474.65|470.55|472.42|468.32|563
1631282100000|2021-09-10 13:55:00|472.93|468.83|471.13|467.03|472.93|468.83|470.9|466.8|558
1631282400000|2021-09-10 14:00:00|471.19|467.09|468.83|464.73|471.85|467.75|468.74|464.64|763
1631282700000|2021-09-10 14:05:00|468.59|464.49|468.08|463.98|471.54|467.44|462.01|457.91|987
1631283000000|2021-09-10 14:10:00|468.01|463.91|465.75|461.65|468.03|463.93|464.7|460.6|851
1631283300000|2021-09-10 14:15:00|465.76|461.66|468.9|464.8|470.19|466.09|465.65|461.55|761
1631283600000|2021-09-10 14:20:00|468.89|464.79|464.91|460.81|469.26|465.16|464.17|460.07|744
1631283900000|2021-09-10 14:25:00|464.98|460.88|458.48|454.38|465.56|461.46|457.26|453.16|961
1631284200000|2021-09-10 14:30:00|458.49|454.39|458.75|454.65|458.91|454.81|453.32|449.22|1010
1631284500000|2021-09-10 14:35:00|458.83|454.73|456.99|452.89|459.9|455.8|455.58|451.48|882
1631284800000|2021-09-10 14:40:00|456.97|452.87|452.92|448.82|458.46|454.36|452.85|448.75|885
1631285100000|2021-09-10 14:45:00|452.95|448.85|456.95|452.85|458|453.9|451.51|447.41|881
1631285400000|2021-09-10 14:50:00|457.12|453.02|458.05|453.95|460.2|456.1|457.04|452.94|741
1631285700000|2021-09-10 14:55:00|458.1|454|456.46|452.36|459.62|455.52|454.17|450.07|802
1631286000000|2021-09-10 15:00:00|456.59|452.49|456.63|452.53|460.05|455.95|456.54|452.44|834
1631286300000|2021-09-10 15:05:00|456.79|452.69|455.65|451.55|458.35|454.25|454.21|450.11|771
1631286600000|2021-09-10 15:10:00|455.67|451.57|454.2|450.1|455.8|451.7|448.18|444.08|932
1631286900000|2021-09-10 15:15:00|454.17|450.07|457.43|453.33|457.62|453.52|453.19|449.09|800
1631287200000|2021-09-10 15:20:00|457.4|453.3|457.13|453.03|457.8|453.7|455.6|451.5|640
1631287500000|2021-09-10 15:25:00|457.14|453.04|459.35|455.25|459.46|455.36|456.7|452.6|665
1631287800000|2021-09-10 15:30:00|459.32|455.22|459.43|455.33|460.97|456.87|458.51|454.41|662
1631288100000|2021-09-10 15:35:00|459.35|455.25|460.63|456.53|461.3|457.2|458.47|454.37|515
1631288400000|2021-09-10 15:40:00|460.67|456.57|461.93|457.83|462.33|458.23|460.6|456.5|680
1631288700000|2021-09-10 15:45:00|461.9|457.8|461.72|457.62|462.29|458.19|460.43|456.33|557
1631289000000|2021-09-10 15:50:00|461.73|457.63|464.21|460.11|464.95|460.85|461.66|457.56|614
1631289300000|2021-09-10 15:55:00|464.2|460.1|464.48|460.38|464.72|460.62|463.46|459.36|500
1631289600000|2021-09-10 16:00:00|464.4|460.3|464.43|460.33|465.35|461.25|463.3|459.2|529
1631289900000|2021-09-10 16:05:00|464.48|460.38|463|458.9|464.75|460.65|461.74|457.64|578
1631290200000|2021-09-10 16:10:00|462.98|458.88|460.64|456.54|463.21|459.11|460.64|456.54|535
1631290500000|2021-09-10 16:15:00|460.61|456.51|463.01|458.91|463.51|459.41|460.57|456.47|572
1631290800000|2021-09-10 16:20:00|463|458.9|463.45|459.35|463.64|459.54|462.29|458.19|470
1631291100000|2021-09-10 16:25:00|463.46|459.36|463.04|458.94|464.57|460.47|463|458.9|448
1631291400000|2021-09-10 16:30:00|463.02|458.92|462.13|458.03|463.59|459.49|461.73|457.63|420
1631291700000|2021-09-10 16:35:00|462.12|458.02|461.19|457.09|462.12|458.02|460.35|456.25|426
1631292000000|2021-09-10 16:40:00|461.18|457.08|461.65|457.55|462.05|457.95|460.05|455.95|427
1631292300000|2021-09-10 16:45:00|461.64|457.54|460.55|456.45|461.64|457.54|460|455.9|440
1631292600000|2021-09-10 16:50:00|460.53|456.43|460.98|456.88|462.42|458.32|460.22|456.12|435
1631292900000|2021-09-10 16:55:00|460.94|456.84|461.68|457.58|462.49|458.39|460.93|456.83|414
1631293200000|2021-09-10 17:00:00|461.7|457.6|460.62|456.52|462.81|458.71|460.62|456.52|420
1631293500000|2021-09-10 17:05:00|460.8|456.7|460.02|455.92|461.38|457.28|459.5|455.4|407
1631293800000|2021-09-10 17:10:00|460.03|455.93|461.58|457.48|461.97|457.87|459.71|455.61|403
1631294100000|2021-09-10 17:15:00|461.55|457.45|463|458.9|463.48|459.38|461.45|457.35|527
1631294400000|2021-09-10 17:20:00|462.9|458.8|463.77|459.67|464|459.9|462.46|458.36|332
1631294700000|2021-09-10 17:25:00|463.8|459.7|466.25|462.15|466.35|462.25|463.41|459.31|468
1631295000000|2021-09-10 17:30:00|466.2|462.1|464.65|460.55|466.2|462.1|463.81|459.71|504
1631295300000|2021-09-10 17:35:00|464.63|460.53|464.28|460.18|464.75|460.65|463.71|459.61|445
1631295600000|2021-09-10 17:40:00|464.3|460.2|464.33|460.23|464.52|460.42|463.6|459.5|404
1631295900000|2021-09-10 17:45:00|464.35|460.25|464.77|460.67|464.9|460.8|464.08|459.98|384
1631296200000|2021-09-10 17:50:00|464.8|460.7|466|461.9|466.42|462.32|464.6|460.5|410
1631296500000|2021-09-10 17:55:00|466.01|461.91|467.35|463.25|467.6|463.5|466.01|461.91|437
1631296800000|2021-09-10 18:00:00|467.32|463.22|465.49|461.39|467.34|463.24|465.15|461.05|381
1631297100000|2021-09-10 18:05:00|465.48|461.38|465.77|461.67|466.14|462.04|465.19|461.09|356
1631297400000|2021-09-10 18:10:00|465.79|461.69|466.21|462.11|467.29|463.19|465.75|461.65|410
1631297700000|2021-09-10 18:15:00|466.24|462.14|466.35|462.25|467.09|462.99|465.95|461.85|374
1631298000000|2021-09-10 18:20:00|466.33|462.23|466.94|462.84|467.43|463.33|466.33|462.23|320
1631298300000|2021-09-10 18:25:00|466.95|462.85|468.04|463.94|468.49|464.39|466.8|462.7|428
1631298600000|2021-09-10 18:30:00|468.08|463.98|467.1|463|468.08|463.98|466.33|462.23|530
1631298900000|2021-09-10 18:35:00|467.11|463.01|467.71|463.61|468.25|464.15|466.75|462.65|389
1631299200000|2021-09-10 18:40:00|467.7|463.6|467.71|463.61|468.01|463.91|467.06|462.96|282
1631299500000|2021-09-10 18:45:00|467.7|463.6|467.12|463.02|468.16|464.06|466.85|462.75|324
1631299800000|2021-09-10 18:50:00|467.1|463|466.52|462.42|467.29|463.19|466.12|462.02|286
1631300100000|2021-09-10 18:55:00|466.53|462.43|467.29|463.19|467.83|463.73|466.53|462.43|326
1631300400000|2021-09-10 19:00:00|467.35|463.25|465.73|461.63|467.77|463.67|465.57|461.47|382
1631300700000|2021-09-10 19:05:00|465.72|461.62|466.71|462.61|467.06|462.96|465.59|461.49|310
1631301000000|2021-09-10 19:10:00|466.7|462.6|465.84|461.74|467.4|463.3|465.72|461.62|361
1631301300000|2021-09-10 19:15:00|465.83|461.73|466.71|462.61|467.12|463.02|465.6|461.5|336
1631301600000|2021-09-10 19:20:00|466.73|462.63|465.52|461.42|467.35|463.25|465.09|460.99|340
1631301900000|2021-09-10 19:25:00|465.51|461.41|465.01|460.91|467.1|463|465.01|460.91|372
1631302200000|2021-09-10 19:30:00|465.03|460.93|466.1|462|466.45|462.35|464.97|460.87|425
1631302500000|2021-09-10 19:35:00|466.09|461.99|467.25|463.15|467.55|463.45|466.09|461.99|424
1631302800000|2021-09-10 19:40:00|467.24|463.14|465.2|461.1|467.35|463.25|465.18|461.08|345
1631303100000|2021-09-10 19:45:00|465.23|461.13|467.18|463.08|467.2|463.1|465.23|461.13|360
1631303400000|2021-09-10 19:50:00|467.02|462.92|466.63|462.53|467.5|463.4|466.53|462.43|321
1631303700000|2021-09-10 19:55:00|466.65|462.55|466.66|462.56|467.3|463.2|465.86|461.76|319
1631304000000|2021-09-10 20:00:00|466.67|462.57|468.15|464.05|469.2|465.1|466.67|462.57|399
1631304300000|2021-09-10 20:05:00|468.16|464.06|469.6|465.5|470.28|466.18|467.95|463.85|470
1631304600000|2021-09-10 20:10:00|469.61|465.51|470.15|466.05|470.6|466.5|469.4|465.3|419
1631304900000|2021-09-10 20:15:00|470.13|466.03|469.3|465.2|470.8|466.7|469.2|465.1|456
1631305200000|2021-09-10 20:20:00|469.32|465.22|469.04|464.94|469.75|465.65|468.89|464.79|418
1631305500000|2021-09-10 20:25:00|469.05|464.95|467.81|463.71|469.21|465.11|467.66|463.56|438
1631305800000|2021-09-10 20:30:00|467.9|463.8|466.21|462.11|468.15|464.05|466.16|462.06|500
1631306100000|2021-09-10 20:35:00|466.2|462.1|463.54|459.44|466.6|462.5|463.38|459.28|671
1631306400000|2021-09-10 20:40:00|463.53|459.43|462.86|458.76|464.05|459.95|461.92|457.82|537
1631306700000|2021-09-10 20:45:00|462.82|458.72|461.99|457.89|462.82|458.72|460.64|456.54|527
1631307000000|2021-09-10 20:50:00|462|457.9|461.55|457.45|462.83|458.73|461.36|457.26|491
1631307300000|2021-09-10 20:55:00|461.56|457.46|461.05|456.95|461.94|457.84|460.24|456.14|426
1631343600000|2021-09-11 07:00:00|470.87|466.77|470.07|465.97|471.44|467.34|468.45|464.35|544
1631343900000|2021-09-11 07:05:00|470.08|465.98|467.66|463.56|470.08|465.98|467.45|463.35|540
1631344200000|2021-09-11 07:10:00|467.67|463.57|467.81|463.71|468.45|464.35|467.18|463.08|469
1631344500000|2021-09-11 07:15:00|467.83|463.73|466.71|462.61|468.64|464.54|465.52|461.42|647
1631344800000|2021-09-11 07:20:00|466.67|462.57|465.38|461.28|466.69|462.59|464.55|460.45|611
1631345100000|2021-09-11 07:25:00|465.37|461.27|464.9|460.8|466.21|462.11|464.6|460.5|525
1631345400000|2021-09-11 07:30:00|464.89|460.79|466.87|462.77|466.9|462.8|462.84|458.74|667
1631345700000|2021-09-11 07:35:00|466.91|462.81|466.75|462.65|467.01|462.91|465.85|461.75|485
1631346000000|2021-09-11 07:40:00|466.77|462.67|465.42|461.32|467.13|463.03|465.39|461.29|454
1631346300000|2021-09-11 07:45:00|465.4|461.3|466.58|462.48|466.74|462.64|464.22|460.12|599
1631346600000|2021-09-11 07:50:00|466.61|462.51|467.77|463.67|468.36|464.26|466.34|462.24|530
1631346900000|2021-09-11 07:55:00|467.78|463.68|468.55|464.45|469.5|465.4|467.51|463.41|538
1631347200000|2021-09-11 08:00:00|468.68|464.58|466.84|462.74|469.8|465.7|466.84|462.74|629
1631347500000|2021-09-11 08:05:00|466.83|462.73|468.07|463.97|468.07|463.97|465.34|461.24|532
1631347800000|2021-09-11 08:10:00|468.08|463.98|469.17|465.07|469.3|465.2|467.66|463.56|473
1631348100000|2021-09-11 08:15:00|469.11|465.01|467.82|463.72|469.78|465.68|467.75|463.65|582
1631348400000|2021-09-11 08:20:00|467.81|463.71|466.04|461.94|467.96|463.86|465.35|461.25|446
1631348700000|2021-09-11 08:25:00|466.02|461.92|464.41|460.31|466.54|462.44|464.02|459.92|478
1631349000000|2021-09-11 08:30:00|464.43|460.33|465.59|461.49|465.73|461.63|463.34|459.24|544
1631349300000|2021-09-11 08:35:00|465.6|461.5|467.22|463.12|467.65|463.55|465.16|461.06|424
1631349600000|2021-09-11 08:40:00|467.18|463.08|468.75|464.65|468.79|464.69|466.31|462.21|475
1631349900000|2021-09-11 08:45:00|468.74|464.64|469.23|465.13|469.23|465.13|468.05|463.95|460
1631350200000|2021-09-11 08:50:00|469.24|465.14|469.91|465.81|469.91|465.81|468.6|464.5|440
1631350500000|2021-09-11 08:55:00|469.92|465.82|469.55|465.45|470.65|466.55|468.98|464.88|429
1631350800000|2021-09-11 09:00:00|469.57|465.47|468.82|464.72|470.46|466.36|468.48|464.38|381
1631351100000|2021-09-11 09:05:00|468.86|464.76|465.46|461.36|468.86|464.76|465.37|461.27|417
1631351400000|2021-09-11 09:10:00|465.44|461.34|465.69|461.59|467.37|463.27|465.35|461.25|453
1631351700000|2021-09-11 09:15:00|465.7|461.6|467.4|463.3|467.4|463.3|465.18|461.08|618
1631352000000|2021-09-11 09:20:00|467.41|463.31|469.56|465.46|469.85|465.75|467.41|463.31|542
1631352300000|2021-09-11 09:25:00|469.55|465.45|470.9|466.8|471.46|467.36|469.55|465.45|447
1631352600000|2021-09-11 09:30:00|470.91|466.81|470.66|466.56|472.99|468.89|470.58|466.48|606
1631352900000|2021-09-11 09:35:00|470.65|466.55|471.61|467.51|471.86|467.76|470.64|466.54|436
1631353200000|2021-09-11 09:40:00|471.6|467.5|470.61|466.51|472.33|468.23|470.53|466.43|401
1631353500000|2021-09-11 09:45:00|470.59|466.49|472.3|468.2|473.16|469.06|470.43|466.33|480
1631353800000|2021-09-11 09:50:00|472.29|468.19|473.18|469.08|473.66|469.56|472.06|467.96|588
1631354100000|2021-09-11 09:55:00|473.19|469.09|473.65|469.55|474.14|470.04|473.12|469.02|465
1631354400000|2021-09-11 10:00:00|473.67|469.57|475.29|471.19|476.26|472.16|473.62|469.52|601
1631354700000|2021-09-11 10:05:00|475.26|471.16|475.42|471.32|475.55|471.45|473.77|469.67|527
1631355000000|2021-09-11 10:10:00|475.45|471.35|475.44|471.34|475.73|471.63|474.58|470.48|492
1631355300000|2021-09-11 10:15:00|475.45|471.35|475.92|471.82|476.12|472.02|474.77|470.67|464
1631355600000|2021-09-11 10:20:00|475.93|471.83|478.47|474.37|478.47|474.37|475.87|471.77|573
1631355900000|2021-09-11 10:25:00|478.51|474.41|478.39|474.29|478.64|474.54|477.81|473.71|540
1631356200000|2021-09-11 10:30:00|478.42|474.32|476.7|472.6|478.52|474.42|475.77|471.67|564
1631356500000|2021-09-11 10:35:00|476.69|472.59|476.7|472.6|476.88|472.78|475.31|471.21|545
1631356800000|2021-09-11 10:40:00|476.69|472.59|476.22|472.12|476.82|472.72|475.79|471.69|440
1631357100000|2021-09-11 10:45:00|476.25|472.15|475.68|471.58|476.31|472.21|474.66|470.56|381
1631357400000|2021-09-11 10:50:00|475.67|471.57|476.73|472.63|476.73|472.63|475.34|471.24|396
1631357700000|2021-09-11 10:55:00|476.72|472.62|477.06|472.96|477.46|473.36|476.7|472.6|420
1631358000000|2021-09-11 11:00:00|477.07|472.97|476.53|472.43|477.4|473.3|475.58|471.48|429
1631358300000|2021-09-11 11:05:00|476.54|472.44|475.31|471.21|476.63|472.53|475.22|471.12|374
1631358600000|2021-09-11 11:10:00|475.3|471.2|475.46|471.36|476.08|471.98|475.16|471.06|496
1631358900000|2021-09-11 11:15:00|475.41|471.31|473.58|469.48|475.56|471.46|473.16|469.06|404
1631359200000|2021-09-11 11:20:00|473.56|469.46|472.75|468.65|473.77|469.67|472.75|468.65|434
1631359500000|2021-09-11 11:25:00|472.69|468.59|474.01|469.91|474.03|469.93|472.49|468.39|469
1631359800000|2021-09-11 11:30:00|474.03|469.93|474.91|470.81|475.27|471.17|473.92|469.82|416
1631360100000|2021-09-11 11:35:00|474.92|470.82|474.2|470.1|475.7|471.6|474.2|470.1|325
1631360400000|2021-09-11 11:40:00|474.19|470.09|475.45|471.35|476.36|472.26|474.13|470.03|364
1631360700000|2021-09-11 11:45:00|475.43|471.33|477.11|473.01|477.56|473.46|475.37|471.27|405
1631361000000|2021-09-11 11:50:00|477.12|473.02|475.11|471.01|477.15|473.05|475.05|470.95|422
1631361300000|2021-09-11 11:55:00|475.1|471|475.95|471.85|476.31|472.21|474.16|470.06|443
1631361600000|2021-09-11 12:00:00|475.96|471.86|478.62|474.52|478.66|474.56|475.96|471.86|649
1631361900000|2021-09-11 12:05:00|478.6|474.5|475.44|471.34|478.6|474.5|474.89|470.79|552
1631362200000|2021-09-11 12:10:00|475.43|471.33|473.75|469.65|475.43|471.33|473.31|469.21|426
1631362500000|2021-09-11 12:15:00|473.76|469.66|476.29|472.19|476.29|472.19|473.76|469.66|479
1631362800000|2021-09-11 12:20:00|476.39|472.29|479.65|475.55|479.89|475.79|476.29|472.19|697
1631363100000|2021-09-11 12:25:00|479.63|475.53|479.09|474.99|479.63|475.53|478.19|474.09|493
1631363400000|2021-09-11 12:30:00|479.13|475.03|479.37|475.27|479.58|475.48|477.64|473.54|442
1631363700000|2021-09-11 12:35:00|479.4|475.3|479.32|475.22|479.76|475.66|478.33|474.23|470
1631364000000|2021-09-11 12:40:00|479.34|475.24|479.87|475.77|479.9|475.8|478.55|474.45|482
1631364300000|2021-09-11 12:45:00|479.89|475.79|479.54|475.44|480.84|476.74|479.22|475.12|390
1631364600000|2021-09-11 12:50:00|479.53|475.43|478.66|474.56|479.53|475.43|478.39|474.29|374
1631364900000|2021-09-11 12:55:00|478.69|474.59|478.28|474.18|479.25|475.15|478.28|474.18|349
1631365200000|2021-09-11 13:00:00|478.27|474.17|477.82|473.72|478.79|474.69|477.22|473.12|495
1631365500000|2021-09-11 13:05:00|477.83|473.73|477.31|473.21|478.57|474.47|477.29|473.19|360
1631365800000|2021-09-11 13:10:00|477.3|473.2|476.97|472.87|477.59|473.49|476.83|472.73|318
1631366100000|2021-09-11 13:15:00|476.98|472.88|477.21|473.11|477.49|473.39|476.3|472.2|373
1631366400000|2021-09-11 13:20:00|477.19|473.09|476.69|472.59|477.31|473.21|476.5|472.4|351
1631366700000|2021-09-11 13:25:00|476.7|472.6|475.6|471.5|476.77|472.67|475.45|471.35|436
1631367000000|2021-09-11 13:30:00|475.62|471.52|474.16|470.06|476.61|472.51|474.06|469.96|472
1631367300000|2021-09-11 13:35:00|474.18|470.08|474.21|470.11|475.2|471.1|474.01|469.91|459
1631367600000|2021-09-11 13:40:00|474.2|470.1|474.92|470.82|475.33|471.23|474.11|470.01|376
1631367900000|2021-09-11 13:45:00|474.96|470.86|473.93|469.83|475.14|471.04|472.97|468.87|499
1631368200000|2021-09-11 13:50:00|473.94|469.84|473.93|469.83|474.64|470.54|473.8|469.7|417
1631368500000|2021-09-11 13:55:00|473.9|469.8|475.87|471.77|476.68|472.58|473.72|469.62|539
1631368800000|2021-09-11 14:00:00|475.88|471.78|476.42|472.32|477.23|473.13|475.38|471.28|512
1631369100000|2021-09-11 14:05:00|476.43|472.33|476.65|472.55|477.11|473.01|476.21|472.11|405
1631369400000|2021-09-11 14:10:00|476.66|472.56|478.21|474.11|478.26|474.16|476.25|472.15|391
1631369700000|2021-09-11 14:15:00|478.19|474.09|476.62|472.52|478.2|474.1|476.61|472.51|360
1631370000000|2021-09-11 14:20:00|476.63|472.53|477.51|473.41|478.45|474.35|475.68|471.58|485
1631370300000|2021-09-11 14:25:00|477.5|473.4|477.63|473.53|478.96|474.86|477.03|472.93|462
1631370600000|2021-09-11 14:30:00|477.62|473.52|477.11|473.01|477.82|473.72|476.65|472.55|390
1631370900000|2021-09-11 14:35:00|477.15|473.05|477.23|473.13|478.54|474.44|477.15|473.05|357
1631371200000|2021-09-11 14:40:00|477.24|473.14|477.57|473.47|477.85|473.75|476.91|472.81|331
1631371500000|2021-09-11 14:45:00|477.56|473.46|476.65|472.55|477.66|473.56|476.52|472.42|370
1631371800000|2021-09-11 14:50:00|476.63|472.53|476.04|471.94|477.11|473.01|475.81|471.71|401
1631372100000|2021-09-11 14:55:00|476.02|471.92|475.89|471.79|476.28|472.18|475.07|470.97|386
1631372400000|2021-09-11 15:00:00|475.88|471.78|474.57|470.47|476.56|472.46|474.57|470.47|297
1631372700000|2021-09-11 15:05:00|474.58|470.48|474.62|470.52|474.91|470.81|473.77|469.67|318
1631373000000|2021-09-11 15:10:00|474.68|470.58|474.51|470.41|474.87|470.77|473.92|469.82|435
1631373300000|2021-09-11 15:15:00|474.52|470.42|474.78|470.68|475.07|470.97|473.82|469.72|383
1631373600000|2021-09-11 15:20:00|474.76|470.66|475.31|471.21|475.31|471.21|474.59|470.49|288
1631373900000|2021-09-11 15:25:00|475.34|471.24|475.52|471.42|475.58|471.48|474.93|470.83|278
1631374200000|2021-09-11 15:30:00|475.57|471.47|475.88|471.78|476.28|472.18|475.57|471.47|254
1631374500000|2021-09-11 15:35:00|475.85|471.75|475.38|471.28|475.85|471.75|474.97|470.87|263
1631374800000|2021-09-11 15:40:00|475.37|471.27|475.39|471.29|475.54|471.44|474.73|470.63|259
1631375100000|2021-09-11 15:45:00|475.38|471.28|476.48|472.38|476.8|472.7|475|470.9|326
1631375400000|2021-09-11 15:50:00|476.49|472.39|476.07|471.97|476.92|472.82|475.71|471.61|324
1631375700000|2021-09-11 15:55:00|476.08|471.98|476.16|472.06|476.61|472.51|475.57|471.47|293
1631376000000|2021-09-11 16:00:00|476.23|472.13|473.75|469.65|477.73|473.63|473.75|469.65|482
1631376300000|2021-09-11 16:05:00|473.69|469.59|472.01|467.91|474.41|470.31|470.85|466.75|664
1631376600000|2021-09-11 16:10:00|472.03|467.93|472.97|468.87|474.11|470.01|472.01|467.91|400
1631376900000|2021-09-11 16:15:00|472.92|468.82|475.18|471.08|475.25|471.15|472.85|468.75|405
1631377200000|2021-09-11 16:20:00|475.12|471.02|473.68|469.58|475.12|471.02|473.17|469.07|345
1631377500000|2021-09-11 16:25:00|473.7|469.6|475.73|471.63|475.85|471.75|473.69|469.59|283
1631377800000|2021-09-11 16:30:00|475.71|471.61|476.44|472.34|476.57|472.47|475.48|471.38|260
1631378100000|2021-09-11 16:35:00|476.45|472.35|479.72|475.62|479.75|475.65|476.41|472.31|546
1631378400000|2021-09-11 16:40:00|479.75|475.65|479.15|475.05|479.92|475.82|478.65|474.55|457
1631378700000|2021-09-11 16:45:00|479.16|475.06|477.92|473.82|479.16|475.06|477.82|473.72|351
1631379000000|2021-09-11 16:50:00|477.9|473.8|478.04|473.94|478.5|474.4|477.58|473.48|384
1631379300000|2021-09-11 16:55:00|478.03|473.93|477.93|473.83|478.28|474.18|477.32|473.22|341
1631379600000|2021-09-11 17:00:00|477.92|473.82|477.44|473.34|478.36|474.26|477.4|473.3|393
1631379900000|2021-09-11 17:05:00|477.43|473.33|479.63|475.53|480.08|475.98|477.43|473.33|462
1631380200000|2021-09-11 17:10:00|479.65|475.55|480.04|475.94|480.27|476.17|478.54|474.44|302
1631380500000|2021-09-11 17:15:00|480.05|475.95|479.11|475.01|480.09|475.99|478.65|474.55|353
1631380800000|2021-09-11 17:20:00|479.1|475|477.01|472.91|479.17|475.07|476.97|472.87|338
1631381100000|2021-09-11 17:25:00|477.04|472.94|476.46|472.36|477.15|473.05|476.42|472.32|303
1631381400000|2021-09-11 17:30:00|476.45|472.35|476.17|472.07|476.82|472.72|475.32|471.22|318
1631381700000|2021-09-11 17:35:00|476.11|472.01|477.26|473.16|477.26|473.16|475.47|471.37|318
1631382000000|2021-09-11 17:40:00|477.31|473.21|477.24|473.14|477.86|473.76|476.66|472.56|332
1631382300000|2021-09-11 17:45:00|477.23|473.13|477.54|473.44|477.82|473.72|476.03|471.93|358
1631382600000|2021-09-11 17:50:00|477.55|473.45|476.81|472.71|477.59|473.49|476.59|472.49|287
1631382900000|2021-09-11 17:55:00|476.79|472.69|475.83|471.73|476.79|472.69|475.39|471.29|295
1631383200000|2021-09-11 18:00:00|475.82|471.72|476.02|471.92|476.03|471.93|474.86|470.76|266
1631383500000|2021-09-11 18:05:00|476.03|471.93|475.41|471.31|476.09|471.99|475.02|470.92|277
1631383800000|2021-09-11 18:10:00|475.4|471.3|475.32|471.22|475.74|471.64|474.92|470.82|239
1631384100000|2021-09-11 18:15:00|475.31|471.21|475.43|471.33|475.54|471.44|474.5|470.4|265
1631384400000|2021-09-11 18:20:00|475.44|471.34|475.07|470.97|476.13|472.03|474.14|470.04|345
1631384700000|2021-09-11 18:25:00|475.08|470.98|475.32|471.22|475.37|471.27|474.43|470.33|349
1631385000000|2021-09-11 18:30:00|475.31|471.21|474.46|470.36|475.32|471.22|473.89|469.79|343
1631385300000|2021-09-11 18:35:00|474.44|470.34|474.24|470.14|474.46|470.36|473.42|469.32|297
1631385600000|2021-09-11 18:40:00|474.23|470.13|473.66|469.56|474.23|470.13|472.9|468.8|370
1631385900000|2021-09-11 18:45:00|473.64|469.54|473.23|469.13|473.72|469.62|472.56|468.46|300
1631386200000|2021-09-11 18:50:00|473.22|469.12|473.76|469.66|474.17|470.07|472.86|468.76|244
1631386500000|2021-09-11 18:55:00|473.75|469.65|474.43|470.33|474.89|470.79|473.62|469.52|263
1631386800000|2021-09-11 19:00:00|474.45|470.35|474.71|470.61|474.89|470.79|474.1|470|244
1631387100000|2021-09-11 19:05:00|474.72|470.62|476.23|472.13|476.23|472.13|474.44|470.34|309
1631387400000|2021-09-11 19:10:00|476.24|472.14|476|471.9|476.39|472.29|475.05|470.95|287
1631387700000|2021-09-11 19:15:00|476.03|471.93|474.76|470.66|476.16|472.06|474.41|470.31|284
1631388000000|2021-09-11 19:20:00|474.74|470.64|473.82|469.72|474.74|470.64|472.73|468.63|395
1631388300000|2021-09-11 19:25:00|473.81|469.71|473.73|469.63|474.29|470.19|473.45|469.35|272
1631388600000|2021-09-11 19:30:00|473.66|469.56|472.31|468.21|473.79|469.69|471.52|467.42|505
1631388900000|2021-09-11 19:35:00|472.36|468.26|473.35|469.25|473.69|469.59|471.95|467.85|487
1631389200000|2021-09-11 19:40:00|473.36|469.26|473.81|469.71|474.11|470.01|472.56|468.46|284
1631389500000|2021-09-11 19:45:00|473.82|469.72|473.94|469.84|475.52|471.42|473.46|469.36|302
1631389800000|2021-09-11 19:50:00|473.92|469.82|473.19|469.09|474.5|470.4|472.68|468.58|327
1631390100000|2021-09-11 19:55:00|473.2|469.1|472.27|468.17|473.9|469.8|472.23|468.13|200
1631390400000|2021-09-11 20:00:00|472.21|468.11|471.09|466.99|472.61|468.51|470.85|466.75|505
1631390700000|2021-09-11 20:05:00|471.08|466.98|468.75|464.65|471.08|466.98|467.96|463.86|645
1631391000000|2021-09-11 20:10:00|468.76|464.66|469.58|465.48|469.75|465.65|468.45|464.35|422
1631391300000|2021-09-11 20:15:00|469.57|465.47|470.67|466.57|470.67|466.57|469.42|465.32|371
1631391600000|2021-09-11 20:20:00|470.68|466.58|469.44|465.34|471.26|467.16|469.36|465.26|420
1631391900000|2021-09-11 20:25:00|469.43|465.33|469.64|465.54|470.99|466.89|469.3|465.2|394
1631392200000|2021-09-11 20:30:00|469.65|465.55|469.81|465.71|470.41|466.31|469.65|465.55|350
1631392500000|2021-09-11 20:35:00|469.8|465.7|471.84|467.74|471.87|467.77|469.65|465.55|327
1631392800000|2021-09-11 20:40:00|471.85|467.75|470.48|466.38|471.85|467.75|470.48|466.38|420
1631393100000|2021-09-11 20:45:00|470.51|466.41|471.5|467.4|471.62|467.52|470.5|466.4|326
1631393400000|2021-09-11 20:50:00|471.51|467.41|471.66|467.56|472.07|467.97|471.46|467.36|249
1631393700000|2021-09-11 20:55:00|471.67|467.57|472.07|467.97|472.59|468.49|471.67|467.57|307
1631394000000|2021-09-11 21:00:00|472.05|467.95|473.52|469.42|473.52|469.42|471.67|467.57|267
1631394300000|2021-09-11 21:05:00|473.56|469.46|472.92|468.82|473.59|469.49|472.46|468.36|357
1631394600000|2021-09-11 21:10:00|472.95|468.85|472.74|468.64|473.04|468.94|472.08|467.98|310
1631394900000|2021-09-11 21:15:00|472.76|468.66|472.38|468.28|472.81|468.71|471.92|467.82|238
1631395200000|2021-09-11 21:20:00|472.36|468.26|473.76|469.66|473.82|469.72|472.35|468.25|211
1631395500000|2021-09-11 21:25:00|473.75|469.65|473.88|469.78|474.14|470.04|473.15|469.05|183
1631395800000|2021-09-11 21:30:00|473.87|469.77|473.82|469.72|473.9|469.8|473.8|469.7|118
1631396100000|2021-09-11 21:35:00|473.83|469.73|473.48|469.38|473.83|469.73|473.48|469.38|150
1631396400000|2021-09-11 21:40:00|473.47|469.37|472.7|468.6|473.48|469.38|471.86|467.76|188
1631396700000|2021-09-11 21:45:00|472.69|468.59|473.84|469.74|473.84|469.74|472.2|468.1|295
1631397000000|2021-09-11 21:50:00|473.85|469.75|473.84|469.74|474.26|470.16|473.6|469.5|212
1631397300000|2021-09-11 21:55:00|473.83|469.73|472.62|468.52|473.88|469.78|472.6|468.5|257
1631397600000|2021-09-11 22:00:00|472.61|468.51|470.46|466.36|472.61|468.51|470.32|466.22|515
1631397900000|2021-09-11 22:05:00|470.41|466.31|469.33|465.23|470.41|466.31|469.13|465.03|375
1631398200000|2021-09-11 22:10:00|469.34|465.24|467.17|463.07|469.69|465.59|467.17|463.07|382
1631398500000|2021-09-11 22:15:00|467.19|463.09|469.11|465.01|469.11|465.01|467.19|463.09|504
1631398800000|2021-09-11 22:20:00|469.1|465|468.35|464.25|470.03|465.93|468.34|464.24|319
1631399100000|2021-09-11 22:25:00|468.34|464.24|467.54|463.44|468.36|464.26|467.26|463.16|315
1631399400000|2021-09-11 22:30:00|467.48|463.38|467.99|463.89|467.99|463.89|465.27|461.17|525
1631399700000|2021-09-11 22:35:00|468|463.9|467.17|463.07|469.1|465|466.9|462.8|400
1631400000000|2021-09-11 22:40:00|467.15|463.05|468.16|464.06|468.27|464.17|466.21|462.11|367
1631400300000|2021-09-11 22:45:00|468.17|464.07|466.72|462.62|468.18|464.08|466.71|462.61|381
1631400600000|2021-09-11 22:50:00|466.7|462.6|466.16|462.06|466.91|462.81|465.85|461.75|418
1631400900000|2021-09-11 22:55:00|466.12|462.02|465.63|461.53|466.45|462.35|465.01|460.91|559
1631401200000|2021-09-11 23:00:00|465.62|461.52|466.71|462.61|467.7|463.6|464.61|460.51|596
1631401500000|2021-09-11 23:05:00|466.7|462.6|465.56|461.46|467.07|462.97|465.56|461.46|359
1631401800000|2021-09-11 23:10:00|465.55|461.45|465.58|461.48|466.11|462.01|465.26|461.16|377
1631402100000|2021-09-11 23:15:00|465.57|461.47|466.71|462.61|466.86|462.76|464.22|460.12|497
1631402400000|2021-09-11 23:20:00|466.69|462.59|467.54|463.44|468.04|463.94|466.18|462.08|497
1631402700000|2021-09-11 23:25:00|467.56|463.46|468.34|464.24|468.35|464.25|467.28|463.18|389
1631403000000|2021-09-11 23:30:00|468.33|464.23|465.94|461.84|468.33|464.23|465.57|461.47|373
1631403300000|2021-09-11 23:35:00|465.95|461.85|466.71|462.61|466.71|462.61|465.12|461.02|443
1631403600000|2021-09-11 23:40:00|466.73|462.63|466|461.9|466.99|462.89|465.04|460.94|374
1631403900000|2021-09-11 23:45:00|465.96|461.86|467.7|463.6|468.22|464.12|465.65|461.55|460
1631404200000|2021-09-11 23:50:00|467.69|463.59|468.09|463.99|468.41|464.31|466.42|462.32|392
1631404500000|2021-09-11 23:55:00|468.08|463.98|469.49|465.39|469.54|465.44|467.7|463.6|413
1631404800000|2021-09-12 00:00:00|469.51|465.41|469.02|464.92|470.1|466|468.4|464.3|495
1631405100000|2021-09-12 00:05:00|469.04|464.94|470.75|466.65|471.1|467|468.25|464.15|504
1631405400000|2021-09-12 00:10:00|470.76|466.66|470.68|466.58|471.51|467.41|470.68|466.58|391
1631405700000|2021-09-12 00:15:00|470.73|466.63|469.17|465.07|470.76|466.66|468.3|464.2|421
1631406000000|2021-09-12 00:20:00|469.16|465.06|468.06|463.96|469.16|465.06|467.76|463.66|413
1631406300000|2021-09-12 00:25:00|468.05|463.95|466.01|461.91|468.05|463.95|465.97|461.87|435
1631406600000|2021-09-12 00:30:00|466.02|461.92|463.59|459.49|466.02|461.92|463.52|459.42|530
1631406900000|2021-09-12 00:35:00|463.56|459.46|464.16|460.06|464.36|460.26|461.15|457.05|659
1631407200000|2021-09-12 00:40:00|464.18|460.08|462.29|458.19|464.18|460.08|461.81|457.71|521
1631407500000|2021-09-12 00:45:00|462.34|458.24|460.77|456.67|462.35|458.25|460.17|456.07|541
1631407800000|2021-09-12 00:50:00|460.75|456.65|462.51|458.41|462.94|458.84|460.73|456.63|487
1631408100000|2021-09-12 00:55:00|462.52|458.42|463.05|458.95|464.23|460.13|462.05|457.95|419
1631408400000|2021-09-12 01:00:00|463.06|458.96|463.47|459.37|464.44|460.34|461.83|457.73|526
1631408700000|2021-09-12 01:05:00|463.5|459.4|462.36|458.26|463.74|459.64|461.74|457.64|420
1631409000000|2021-09-12 01:10:00|462.38|458.28|461.75|457.65|462.49|458.39|461.73|457.63|370
1631409300000|2021-09-12 01:15:00|461.78|457.68|460.16|456.06|462.09|457.99|460.11|456.01|517
1631409600000|2021-09-12 01:20:00|460.23|456.13|459.96|455.86|461.72|457.62|459.63|455.53|580
1631409900000|2021-09-12 01:25:00|459.94|455.84|461.44|457.34|462.17|458.07|459.65|455.55|576
1631410200000|2021-09-12 01:30:00|461.41|457.31|461.85|457.75|462.66|458.56|460.95|456.85|517
1631410500000|2021-09-12 01:35:00|461.84|457.74|462.13|458.03|462.51|458.41|461.08|456.98|478
1631410800000|2021-09-12 01:40:00|462.1|458|462.72|458.62|462.72|458.62|461.25|457.15|395
1631411100000|2021-09-12 01:45:00|462.73|458.63|462.85|458.75|463.36|459.26|462.04|457.94|480
1631411400000|2021-09-12 01:50:00|462.84|458.74|462.08|457.98|463.01|458.91|461.77|457.67|416
1631411700000|2021-09-12 01:55:00|462.11|458.01|463.55|459.45|463.55|459.45|461.9|457.8|355
1631412000000|2021-09-12 02:00:00|463.54|459.44|463.9|459.8|463.97|459.87|462.74|458.64|339
1631412300000|2021-09-12 02:05:00|463.89|459.79|465.13|461.03|465.52|461.42|463.81|459.71|413
1631412600000|2021-09-12 02:10:00|465.12|461.02|465.67|461.57|465.68|461.58|464.4|460.3|378
1631412900000|2021-09-12 02:15:00|465.66|461.56|466.6|462.5|466.6|462.5|464.96|460.86|522
1631413200000|2021-09-12 02:20:00|466.58|462.48|466.38|462.28|466.62|462.52|465.68|461.58|391
1631413500000|2021-09-12 02:25:00|466.43|462.33|466.07|461.97|466.43|462.33|465.36|461.26|332
1631413800000|2021-09-12 02:30:00|466.05|461.95|464.88|460.78|466.11|462.01|464.88|460.78|312
1631414100000|2021-09-12 02:35:00|464.87|460.77|464.91|460.81|464.91|460.81|464.31|460.21|213
1631414400000|2021-09-12 02:40:00|464.96|460.86|466.22|462.12|466.24|462.14|464.96|460.86|332
1631414700000|2021-09-12 02:45:00|466.23|462.13|465.55|461.45|466.23|462.13|464.86|460.76|454
1631415000000|2021-09-12 02:50:00|465.54|461.44|466.28|462.18|466.57|462.47|465.32|461.22|314
1631415300000|2021-09-12 02:55:00|466.27|462.17|466.69|462.59|466.96|462.86|465.93|461.83|306
1631415600000|2021-09-12 03:00:00|466.7|462.6|466.4|462.3|466.72|462.62|465.72|461.62|367
1631415900000|2021-09-12 03:05:00|466.39|462.29|467.77|463.67|467.79|463.69|465.83|461.73|358
1631416200000|2021-09-12 03:10:00|467.75|463.65|467.76|463.66|467.82|463.72|467.26|463.16|405
1631416500000|2021-09-12 03:15:00|467.74|463.64|469.18|465.08|469.44|465.34|467.46|463.36|488
1631416800000|2021-09-12 03:20:00|469.19|465.09|469.55|465.45|469.55|465.45|468.75|464.65|379
1631417100000|2021-09-12 03:25:00|469.58|465.48|469.4|465.3|469.79|465.69|469.19|465.09|294
1631417400000|2021-09-12 03:30:00|469.39|465.29|468.59|464.49|469.51|465.41|468.23|464.13|284
1631417700000|2021-09-12 03:35:00|468.6|464.5|467.47|463.37|468.62|464.52|467.39|463.29|332
1631418000000|2021-09-12 03:40:00|467.46|463.36|467.85|463.75|468.22|464.12|467.46|463.36|283
1631418300000|2021-09-12 03:45:00|467.82|463.72|469.16|465.06|469.16|465.06|467.81|463.71|243
1631418600000|2021-09-12 03:50:00|469.15|465.05|468.51|464.41|469.17|465.07|468.14|464.04|274
1631418900000|2021-09-12 03:55:00|468.5|464.4|469.72|465.62|469.96|465.86|468.49|464.39|309
1631419200000|2021-09-12 04:00:00|469.71|465.61|467.72|463.62|469.82|465.72|467.62|463.52|356
1631419500000|2021-09-12 04:05:00|467.71|463.61|468.27|464.17|468.86|464.76|467.7|463.6|348
1631419800000|2021-09-12 04:10:00|468.26|464.16|468.64|464.54|468.76|464.66|468.17|464.07|335
1631420100000|2021-09-12 04:15:00|468.63|464.53|468.41|464.31|469.26|465.16|468.33|464.23|298
1631420400000|2021-09-12 04:20:00|468.4|464.3|468.76|464.66|469.07|464.97|468.39|464.29|210
1631420700000|2021-09-12 04:25:00|468.79|464.69|470.49|466.39|470.58|466.48|468.7|464.6|348
1631421000000|2021-09-12 04:30:00|470.5|466.4|470.54|466.44|470.81|466.71|469.97|465.87|379
1631421300000|2021-09-12 04:35:00|470.56|466.46|470.06|465.96|470.62|466.52|469.62|465.52|305
1631421600000|2021-09-12 04:40:00|470.08|465.98|469.55|465.45|470.29|466.19|469.2|465.1|385
1631421900000|2021-09-12 04:45:00|469.53|465.43|469.2|465.1|469.8|465.7|468.32|464.22|334
1631422200000|2021-09-12 04:50:00|469.21|465.11|468.51|464.41|469.32|465.22|468.5|464.4|273
1631422500000|2021-09-12 04:55:00|468.52|464.42|468.79|464.69|469.21|465.11|468.49|464.39|367
1631422800000|2021-09-12 05:00:00|468.81|464.71|469.81|465.71|469.9|465.8|468.31|464.21|378
1631423100000|2021-09-12 05:05:00|469.82|465.72|470.64|466.54|470.78|466.68|469.79|465.69|287
1631423400000|2021-09-12 05:10:00|470.63|466.53|470.06|465.96|470.93|466.83|470.06|465.96|260
1631423700000|2021-09-12 05:15:00|470.07|465.97|470.1|466|470.67|466.57|470.07|465.97|168
1631424000000|2021-09-12 05:20:00|470.13|466.03|470.08|465.98|470.67|466.57|469.65|465.55|285
1631424300000|2021-09-12 05:25:00|470.1|466|471.16|467.06|471.27|467.17|470.09|465.99|255
1631424600000|2021-09-12 05:30:00|471.14|467.04|470.6|466.5|471.49|467.39|470.33|466.23|277
1631424900000|2021-09-12 05:35:00|470.62|466.52|470.49|466.39|470.99|466.89|470.31|466.21|207
1631425200000|2021-09-12 05:40:00|470.48|466.38|469.94|465.84|470.98|466.88|469.93|465.83|241
1631425500000|2021-09-12 05:45:00|469.97|465.87|470.59|466.49|470.83|466.73|469.97|465.87|198
1631425800000|2021-09-12 05:50:00|470.61|466.51|471.27|467.17|471.48|467.38|470.59|466.49|262
1631426100000|2021-09-12 05:55:00|471.28|467.18|470.72|466.62|471.32|467.22|470.54|466.44|214
1631426400000|2021-09-12 06:00:00|470.71|466.61|471.39|467.29|471.4|467.3|470.68|466.58|302
1631426700000|2021-09-12 06:05:00|471.4|467.3|470.48|466.38|471.57|467.47|470.47|466.37|285
1631427000000|2021-09-12 06:10:00|470.44|466.34|469.74|465.64|470.63|466.53|469.52|465.42|394
1631427300000|2021-09-12 06:15:00|469.73|465.63|469.21|465.11|469.76|465.66|468.62|464.52|359
1631427600000|2021-09-12 06:20:00|469.24|465.14|469.61|465.51|470.52|466.42|469.24|465.14|284
1631427900000|2021-09-12 06:25:00|469.6|465.5|469.71|465.61|471.05|466.95|469.57|465.47|339
1631428200000|2021-09-12 06:30:00|469.7|465.6|468.07|463.97|469.95|465.85|468.07|463.97|296
1631428500000|2021-09-12 06:35:00|468.01|463.91|467.98|463.88|468.9|464.8|467.98|463.88|326
1631428800000|2021-09-12 06:40:00|467.96|463.86|466.93|462.83|468.55|464.45|466.78|462.68|415
1631429100000|2021-09-12 06:45:00|466.92|462.82|466.23|462.13|466.95|462.85|465.92|461.82|363
1631429400000|2021-09-12 06:50:00|466.25|462.15|465.68|461.58|466.61|462.51|465.59|461.49|259
1631429700000|2021-09-12 06:55:00|465.64|461.54|465.61|461.51|466.52|462.42|465.61|461.51|291
1631430000000|2021-09-12 07:00:00|465.62|461.52|466.54|462.44|467|462.9|465.6|461.5|280
1631430300000|2021-09-12 07:05:00|466.52|462.42|466.42|462.32|466.52|462.42|465.47|461.37|359
1631430600000|2021-09-12 07:10:00|466.43|462.33|466.58|462.48|466.83|462.73|466.42|462.32|198
1631430900000|2021-09-12 07:15:00|466.55|462.45|467.6|463.5|467.96|463.86|466.54|462.44|198
1631431200000|2021-09-12 07:20:00|467.62|463.52|466.67|462.57|467.77|463.67|466.24|462.14|271
1631431500000|2021-09-12 07:25:00|466.66|462.56|467.41|463.31|467.43|463.33|466.35|462.25|234
1631431800000|2021-09-12 07:30:00|467.42|463.32|467.33|463.23|467.92|463.82|467.22|463.12|204
1631432100000|2021-09-12 07:35:00|467.36|463.26|468.82|464.72|469.66|465.56|467.36|463.26|243
1631432400000|2021-09-12 07:40:00|468.83|464.73|468.93|464.83|468.98|464.88|468.35|464.25|199
1631432700000|2021-09-12 07:45:00|468.94|464.84|469.53|465.43|469.93|465.83|468.94|464.84|338
1631433000000|2021-09-12 07:50:00|469.51|465.41|470.5|466.4|470.54|466.44|469.2|465.1|285
1631433300000|2021-09-12 07:55:00|470.49|466.39|470.05|465.95|470.5|466.4|469.71|465.61|256
1631433600000|2021-09-12 08:00:00|470.03|465.93|470.26|466.16|470.26|466.16|469.5|465.4|266
1631433900000|2021-09-12 08:05:00|470.29|466.19|469.5|465.4|470.57|466.47|468.64|464.54|344
1631434200000|2021-09-12 08:10:00|469.49|465.39|472.47|468.37|472.77|468.67|469.35|465.25|327
1631434500000|2021-09-12 08:15:00|472.43|468.33|475.83|471.73|476.37|472.27|472.43|468.33|780
1631434800000|2021-09-12 08:20:00|475.82|471.72|477.14|473.04|477.59|473.49|475.72|471.62|734
1631435100000|2021-09-12 08:25:00|477.13|473.03|477.05|472.95|477.6|473.5|476.46|472.36|508
1631435400000|2021-09-12 08:30:00|477.04|472.94|478.52|474.42|478.58|474.48|477.04|472.94|640
1631435700000|2021-09-12 08:35:00|478.53|474.43|480|475.9|480.29|476.19|478.53|474.43|445
1631436000000|2021-09-12 08:40:00|479.98|475.88|480.19|476.09|480.68|476.58|479.85|475.75|449
1631436300000|2021-09-12 08:45:00|480.18|476.08|479.02|474.92|480.2|476.1|478.98|474.88|469
1631436600000|2021-09-12 08:50:00|479.03|474.93|478.55|474.45|479.11|475.01|478.26|474.16|461
1631436900000|2021-09-12 08:55:00|478.57|474.47|486.23|482.13|487.39|483.29|478.54|474.44|515
1631437200000|2021-09-12 09:00:00|486.25|482.15|489.85|485.75|492.27|488.17|484.22|480.12|785
1631437500000|2021-09-12 09:05:00|489.59|485.49|488.24|484.14|489.59|485.49|487.06|482.96|682
1631437800000|2021-09-12 09:10:00|488.26|484.16|487.19|483.09|488.3|484.2|487.19|483.09|472
1631438100000|2021-09-12 09:15:00|487.18|483.08|487.87|483.77|487.99|483.89|487.18|483.08|508
1631438400000|2021-09-12 09:20:00|487.88|483.78|487.44|483.34|488.45|484.35|486.93|482.83|584
1631438700000|2021-09-12 09:25:00|487.36|483.26|486.67|482.57|487.71|483.61|486.56|482.46|522
1631439000000|2021-09-12 09:30:00|486.66|482.56|488.36|484.26|489.16|485.06|486.66|482.56|526
1631439300000|2021-09-12 09:35:00|488.37|484.27|487.63|483.53|488.8|484.7|487.16|483.06|541
1631439600000|2021-09-12 09:40:00|487.64|483.54|485.77|481.67|488.45|484.35|485.47|481.37|622
1631439900000|2021-09-12 09:45:00|485.78|481.68|486.54|482.44|486.62|482.52|485.18|481.08|561
1631440200000|2021-09-12 09:50:00|486.53|482.43|486.36|482.26|487.03|482.93|486.05|481.95|508
1631440500000|2021-09-12 09:55:00|486.35|482.25|486.36|482.26|487.14|483.04|486.08|481.98|562
1631440800000|2021-09-12 10:00:00|486.39|482.29|486.23|482.13|488.43|484.33|486.19|482.09|599
1631441100000|2021-09-12 10:05:00|486.25|482.15|491.79|487.69|491.79|487.69|486.22|482.12|620
1631441400000|2021-09-12 10:10:00|491.8|487.7|491.35|487.25|495.7|491.6|491.35|487.25|768
1631441700000|2021-09-12 10:15:00|491.31|487.21|490.43|486.33|491.68|487.58|490.06|485.96|602
1631442000000|2021-09-12 10:20:00|490.42|486.32|490.23|486.13|490.98|486.88|489.45|485.35|538
1631442300000|2021-09-12 10:25:00|490.24|486.14|490.77|486.67|490.81|486.71|489.86|485.76|389
1631442600000|2021-09-12 10:30:00|490.76|486.66|491.65|487.55|493.49|489.39|489.94|485.84|565
1631442900000|2021-09-12 10:35:00|491.63|487.53|490.33|486.23|491.63|487.53|489.72|485.62|520
1631443200000|2021-09-12 10:40:00|490.31|486.21|491.49|487.39|492.46|488.36|490.26|486.16|493
1631443500000|2021-09-12 10:45:00|491.48|487.38|490.29|486.19|491.89|487.79|489.77|485.67|503
1631443800000|2021-09-12 10:50:00|490.3|486.2|492.26|488.16|492.72|488.62|490.26|486.16|452
1631444100000|2021-09-12 10:55:00|492.27|488.17|494.11|490.01|495.39|491.29|492.07|487.97|516
1631444400000|2021-09-12 11:00:00|494.12|490.02|495.01|490.91|495.66|491.56|494.05|489.95|609
1631444700000|2021-09-12 11:05:00|495|490.9|495.14|491.04|496.4|492.3|494.84|490.74|494
1631445000000|2021-09-12 11:10:00|495.16|491.06|495.59|491.49|495.79|491.69|494.53|490.43|463
1631445300000|2021-09-12 11:15:00|495.6|491.5|495.88|491.78|495.91|491.81|494.72|490.62|508
1631445600000|2021-09-12 11:20:00|495.89|491.79|494.19|490.09|495.91|491.81|492.92|488.82|616
1631445900000|2021-09-12 11:25:00|494.18|490.08|494|489.9|494.22|490.12|493.51|489.41|344
1631446200000|2021-09-12 11:30:00|493.98|489.88|493.73|489.63|494.4|490.3|493.54|489.44|469
1631446500000|2021-09-12 11:35:00|493.75|489.65|494.75|490.65|495.6|491.5|493.75|489.65|504
1631446800000|2021-09-12 11:40:00|494.73|490.63|494.44|490.34|495.35|491.25|494.14|490.04|485
1631447100000|2021-09-12 11:45:00|494.45|490.35|493.49|489.39|495.36|491.26|493.48|489.38|571
1631447400000|2021-09-12 11:50:00|493.52|489.42|495.7|491.6|495.72|491.62|493.5|489.4|541
1631447700000|2021-09-12 11:55:00|495.69|491.59|495.88|491.78|496.37|492.27|495.13|491.03|494
1631448000000|2021-09-12 12:00:00|495.89|491.79|494.99|490.89|496.55|492.45|494.24|490.14|628
1631448300000|2021-09-12 12:05:00|494.98|490.88|493.74|489.64|494.98|490.88|493.71|489.61|425
1631448600000|2021-09-12 12:10:00|493.7|489.6|492.54|488.44|493.7|489.6|492.26|488.16|522
1631448900000|2021-09-12 12:15:00|492.56|488.46|491.75|487.65|492.72|488.62|491.72|487.62|504
1631449200000|2021-09-12 12:20:00|491.72|487.62|491.63|487.53|492.12|488.02|491.47|487.37|487
1631449500000|2021-09-12 12:25:00|491.65|487.55|492.43|488.33|492.93|488.83|491.54|487.44|495
1631449800000|2021-09-12 12:30:00|492.51|488.41|494.23|490.13|494.45|490.35|492.51|488.41|431
1631450100000|2021-09-12 12:35:00|494.24|490.14|492.31|488.21|494.24|490.14|492.27|488.17|530
1631450400000|2021-09-12 12:40:00|492.29|488.19|495.13|491.03|495.13|491.03|492.09|487.99|494
1631450700000|2021-09-12 12:45:00|495.14|491.04|493.52|489.42|495.33|491.23|493.52|489.42|578
1631451000000|2021-09-12 12:50:00|493.49|489.39|492.47|488.37|493.69|489.59|491.72|487.62|490
1631451300000|2021-09-12 12:55:00|492.44|488.34|492.02|487.92|493.02|488.92|491.85|487.75|377
1631451600000|2021-09-12 13:00:00|492.04|487.94|492.54|488.44|493.71|489.61|491.94|487.84|497
1631451900000|2021-09-12 13:05:00|492.57|488.47|492.7|488.6|493.36|489.26|492.1|488|554
1631452200000|2021-09-12 13:10:00|492.69|488.59|493.38|489.28|493.83|489.73|492.65|488.55|427
1631452500000|2021-09-12 13:15:00|493.4|489.3|494.25|490.15|494.47|490.37|493.39|489.29|409
1631452800000|2021-09-12 13:20:00|494.26|490.16|493.85|489.75|494.76|490.66|493.67|489.57|533
1631453100000|2021-09-12 13:25:00|493.86|489.76|493.95|489.85|494.26|490.16|493.34|489.24|424
1631453400000|2021-09-12 13:30:00|493.96|489.86|494.91|490.81|495.44|491.34|493.95|489.85|538
1631453700000|2021-09-12 13:35:00|494.89|490.79|489|484.9|494.95|490.85|489|484.9|640
1631454000000|2021-09-12 13:40:00|488.92|484.82|490.09|485.99|491.44|487.34|487.94|483.84|720
1631454300000|2021-09-12 13:45:00|490.06|485.96|490.95|486.85|491.88|487.78|490.02|485.92|534
1631454600000|2021-09-12 13:50:00|490.94|486.84|490.85|486.75|491.7|487.6|489.85|485.75|599
1631454900000|2021-09-12 13:55:00|490.87|486.77|492.56|488.46|492.66|488.56|490.87|486.77|385
1631455200000|2021-09-12 14:00:00|492.55|488.45|494.64|490.54|494.86|490.76|492.55|488.45|539
1631455500000|2021-09-12 14:05:00|494.62|490.52|493.74|489.64|495.22|491.12|493.54|489.44|513
1631455800000|2021-09-12 14:10:00|493.76|489.66|492.17|488.07|494.07|489.97|492.12|488.02|432
1631456100000|2021-09-12 14:15:00|492.14|488.04|491.17|487.07|493.23|489.13|491.02|486.92|446
1631456400000|2021-09-12 14:20:00|491.16|487.06|491.56|487.46|492.19|488.09|491.1|487|429
1631456700000|2021-09-12 14:25:00|491.54|487.44|491.52|487.42|492.08|487.98|491.28|487.18|341
1631457000000|2021-09-12 14:30:00|491.53|487.43|490.97|486.87|492.13|488.03|490.96|486.86|392
1631457300000|2021-09-12 14:35:00|490.96|486.86|492.74|488.64|492.79|488.69|490.51|486.41|406
1631457600000|2021-09-12 14:40:00|492.72|488.62|494.24|490.14|494.52|490.42|492.68|488.58|417
1631457900000|2021-09-12 14:45:00|494.23|490.13|492.71|488.61|494.35|490.25|492.52|488.42|429
1631458200000|2021-09-12 14:50:00|492.65|488.55|492.84|488.74|493.38|489.28|492.43|488.33|317
1631458500000|2021-09-12 14:55:00|492.82|488.72|492.58|488.48|493.21|489.11|492.17|488.07|401
1631458800000|2021-09-12 15:00:00|492.59|488.49|492.84|488.74|493.58|489.48|492.58|488.48|411
1631459100000|2021-09-12 15:05:00|492.85|488.75|492.77|488.67|493.44|489.34|492.63|488.53|347
1631459400000|2021-09-12 15:10:00|492.78|488.68|493.57|489.47|493.58|489.48|492.78|488.68|384
1631459700000|2021-09-12 15:15:00|493.56|489.46|494.6|490.5|494.91|490.81|493.54|489.44|435
1631460000000|2021-09-12 15:20:00|494.61|490.51|494.97|490.87|495.06|490.96|494.46|490.36|388
1631460300000|2021-09-12 15:25:00|494.99|490.89|493.77|489.67|495.1|491|493.54|489.44|350
1631460600000|2021-09-12 15:30:00|493.71|489.61|491.09|486.99|494.58|490.48|490.98|486.88|466
1631460900000|2021-09-12 15:35:00|491.08|486.98|490.78|486.68|492.77|488.67|490.78|486.68|496
1631461200000|2021-09-12 15:40:00|490.77|486.67|491.85|487.75|491.94|487.84|489.7|485.6|553
1631461500000|2021-09-12 15:45:00|491.86|487.76|490.75|486.65|493.28|489.18|490.55|486.45|541
1631461800000|2021-09-12 15:50:00|490.74|486.64|491.46|487.36|492.51|488.41|490.59|486.49|461
1631462100000|2021-09-12 15:55:00|491.47|487.37|491.52|487.42|492.58|488.48|491.47|487.37|378
1631462400000|2021-09-12 16:00:00|491.49|487.39|494.35|490.25|494.39|490.29|491.28|487.18|680
1631462700000|2021-09-12 16:05:00|494.34|490.24|491.84|487.74|494.34|490.24|491.45|487.35|557
1631463000000|2021-09-12 16:10:00|491.85|487.75|492.15|488.05|492.64|488.54|491.82|487.72|340
1631463300000|2021-09-12 16:15:00|492.17|488.07|491.98|487.88|492.56|488.46|491.01|486.91|417
1631463600000|2021-09-12 16:20:00|491.99|487.89|490.99|486.89|492.03|487.93|489.7|485.6|392
1631463900000|2021-09-12 16:25:00|490.98|486.88|491.13|487.03|491.13|487.03|489.82|485.72|434
1631464200000|2021-09-12 16:30:00|491.14|487.04|491.21|487.11|491.85|487.75|491.05|486.95|447
1631464500000|2021-09-12 16:35:00|491.22|487.12|492.28|488.18|492.49|488.39|491.22|487.12|317
1631464800000|2021-09-12 16:40:00|492.27|488.17|491.17|487.07|492.28|488.18|490.86|486.76|349
1631465100000|2021-09-12 16:45:00|491.18|487.08|489.93|485.83|491.49|487.39|489.75|485.65|435
1631465400000|2021-09-12 16:50:00|489.95|485.85|489.37|485.27|490.19|486.09|488.7|484.6|382
1631465700000|2021-09-12 16:55:00|489.39|485.29|488.32|484.22|489.4|485.3|487.93|483.83|441
1631466000000|2021-09-12 17:00:00|488.3|484.2|487.38|483.28|489.17|485.07|486.29|482.19|529
1631466300000|2021-09-12 17:05:00|487.41|483.31|487.85|483.75|488.76|484.66|487.41|483.31|442
1631466600000|2021-09-12 17:10:00|487.86|483.76|487.95|483.85|488.77|484.67|487.48|483.38|415
1631466900000|2021-09-12 17:15:00|487.96|483.86|489.11|485.01|489.13|485.03|487.86|483.76|394
1631467200000|2021-09-12 17:20:00|489.08|484.98|490.15|486.05|490.56|486.46|489.05|484.95|484
1631467500000|2021-09-12 17:25:00|490.16|486.06|489.05|484.95|490.18|486.08|488.88|484.78|343
1631467800000|2021-09-12 17:30:00|489.04|484.94|489.06|484.96|489.92|485.82|488.49|484.39|372
1631468100000|2021-09-12 17:35:00|489.05|484.95|488.52|484.42|489.4|485.3|488.52|484.42|322
1631468400000|2021-09-12 17:40:00|488.53|484.43|489.79|485.69|490.66|486.56|488.53|484.43|398
1631468700000|2021-09-12 17:45:00|489.76|485.66|490.31|486.21|490.71|486.61|489.74|485.64|409
1631469000000|2021-09-12 17:50:00|490.35|486.25|490.08|485.98|490.93|486.83|489.02|484.92|447
1631469300000|2021-09-12 17:55:00|490.07|485.97|489.81|485.71|490.29|486.19|489.44|485.34|405
1631469600000|2021-09-12 18:00:00|489.82|485.72|490.65|486.55|491.36|487.26|489.29|485.19|441
1631469900000|2021-09-12 18:05:00|490.61|486.51|489.92|485.82|491.09|486.99|489.89|485.79|373
1631470200000|2021-09-12 18:10:00|489.88|485.78|489.08|484.98|490.05|485.95|488.77|484.67|412
1631470500000|2021-09-12 18:15:00|489.07|484.97|487.7|483.6|489.98|485.88|487.69|483.59|475
1631470800000|2021-09-12 18:20:00|487.75|483.65|488.98|484.88|488.98|484.88|487.75|483.65|426
1631471100000|2021-09-12 18:25:00|488.97|484.87|488.86|484.76|489.49|485.39|488.33|484.23|421
1631471400000|2021-09-12 18:30:00|488.87|484.77|486.87|482.77|489.02|484.92|486.81|482.71|468
1631471700000|2021-09-12 18:35:00|486.84|482.74|487.28|483.18|488.57|484.47|486.84|482.74|539
1631472000000|2021-09-12 18:40:00|487.29|483.19|487.8|483.7|488.44|484.34|487.2|483.1|521
1631472300000|2021-09-12 18:45:00|487.79|483.69|488.08|483.98|488.83|484.73|487.33|483.23|523
1631472600000|2021-09-12 18:50:00|488.09|483.99|488.61|484.51|488.97|484.87|487.36|483.26|435
1631472900000|2021-09-12 18:55:00|488.6|484.5|488.3|484.2|488.99|484.89|488.3|484.2|463
1631473200000|2021-09-12 19:00:00|488.31|484.21|488.18|484.08|489.07|484.97|488.14|484.04|470
1631473500000|2021-09-12 19:05:00|488.17|484.07|488.11|484.01|488.19|484.09|487.38|483.28|413
1631473800000|2021-09-12 19:10:00|488.12|484.02|487.6|483.5|488.15|484.05|486.86|482.76|359
1631474100000|2021-09-12 19:15:00|487.59|483.49|484.97|480.87|487.63|483.53|484.64|480.54|585
1631474400000|2021-09-12 19:20:00|484.96|480.86|486.23|482.13|486.76|482.66|484.57|480.47|524
1631474700000|2021-09-12 19:25:00|486.14|482.04|487.13|483.03|487.56|483.46|486.11|482.01|489
1631475000000|2021-09-12 19:30:00|487.12|483.02|488.42|484.32|488.56|484.46|487.12|483.02|521
1631475300000|2021-09-12 19:35:00|488.45|484.35|488.35|484.25|489.32|485.22|488.35|484.25|472
1631475600000|2021-09-12 19:40:00|488.34|484.24|488.23|484.13|489.1|485|488.1|484|434
1631475900000|2021-09-12 19:45:00|488.22|484.12|487.74|483.64|488.54|484.44|487.51|483.41|395
1631476200000|2021-09-12 19:50:00|487.73|483.63|487.14|483.04|488.15|484.05|487.02|482.92|330
1631476500000|2021-09-12 19:55:00|487.13|483.03|487.87|483.77|487.89|483.79|487.13|483.03|363
1631476800000|2021-09-12 20:00:00|487.86|483.76|487.55|483.45|487.87|483.77|485.51|481.41|557
1631477100000|2021-09-12 20:05:00|487.54|483.44|488.25|484.15|488.72|484.62|487.14|483.04|578
1631477400000|2021-09-12 20:10:00|488.24|484.14|489.35|485.25|489.76|485.66|488.19|484.09|503
1631477700000|2021-09-12 20:15:00|489.32|485.22|489.62|485.52|489.84|485.74|489.01|484.91|428
1631478000000|2021-09-12 20:20:00|489.63|485.53|489.74|485.64|489.76|485.66|489.08|484.98|333
1631478300000|2021-09-12 20:25:00|489.75|485.65|487.78|483.68|489.75|485.65|487.67|483.57|427
1631478600000|2021-09-12 20:30:00|487.81|483.71|479.6|475.5|488.15|484.05|478.94|474.84|768
1631478900000|2021-09-12 20:35:00|479.61|475.51|477.6|473.5|481.03|476.93|475.99|471.89|918
1631479200000|2021-09-12 20:40:00|477.59|473.49|477.83|473.73|478.99|474.89|475.45|471.35|836
1631479500000|2021-09-12 20:45:00|477.86|473.76|480.46|476.36|480.79|476.69|477.02|472.92|799
1631479800000|2021-09-12 20:50:00|480.38|476.28|476.94|472.84|480.93|476.83|475.61|471.51|895
1631480100000|2021-09-12 20:55:00|476.86|472.76|475.1|471|477.26|473.16|473.77|469.67|865
1631480400000|2021-09-12 21:00:00|475.15|471.05|475.83|471.73|477.11|473.01|472.64|468.54|851
1631480700000|2021-09-12 21:05:00|475.8|471.7|475.56|471.46|476.74|472.64|474.52|470.42|780
1631481000000|2021-09-12 21:10:00|475.59|471.49|476.16|472.06|476.61|472.51|475.27|471.17|639
1631481300000|2021-09-12 21:15:00|476.15|472.05|476.09|471.99|476.79|472.69|475.7|471.6|407
1631481600000|2021-09-12 21:20:00|476.1|472|474.1|470|476.61|472.51|474.01|469.91|433
1631481900000|2021-09-12 21:25:00|474.09|469.99|473.96|469.86|474.57|470.47|473.19|469.09|354
1631482200000|2021-09-12 21:30:00|473.97|469.87|476.73|472.63|476.8|472.7|473.85|469.75|341
1631482500000|2021-09-12 21:35:00|476.7|472.6|476.33|472.23|476.7|472.6|476.27|472.17|130
1631482800000|2021-09-12 21:40:00|476.34|472.24|476.49|472.39|476.72|472.62|476.27|472.17|103
1631483100000|2021-09-12 21:45:00|476.6|472.5|477.8|473.7|478.21|474.11|476.59|472.49|420
1631483400000|2021-09-12 21:50:00|477.85|473.75|478.64|474.54|478.82|474.72|477.8|473.7|395
1631483700000|2021-09-12 21:55:00|478.61|474.51|478.95|474.85|479|474.9|478.17|474.07|377
1631484000000|2021-09-12 22:00:00|479|474.9|480.65|476.55|481.02|476.92|478.72|474.62|475
1631484300000|2021-09-12 22:05:00|480.69|476.59|482.03|477.93|483.1|479|480.48|476.38|456
1631484600000|2021-09-12 22:10:00|482.01|477.91|483.11|479.01|483.2|479.1|481.74|477.64|444
1631484900000|2021-09-12 22:15:00|483.16|479.06|481.9|477.8|483.2|479.1|481.58|477.48|548
1631485200000|2021-09-12 22:20:00|481.91|477.81|482.78|478.68|482.9|478.8|481.8|477.7|496
1631485500000|2021-09-12 22:25:00|482.75|478.65|482.24|478.14|482.76|478.66|481.8|477.7|400
1631485800000|2021-09-12 22:30:00|482.22|478.12|484.31|480.21|484.62|480.52|481.81|477.71|506
1631486100000|2021-09-12 22:35:00|484.32|480.22|484.57|480.47|485.43|481.33|483.9|479.8|477
1631486400000|2021-09-12 22:40:00|484.56|480.46|485.68|481.58|486|481.9|484.38|480.28|431
1631486700000|2021-09-12 22:45:00|485.66|481.56|486.76|482.66|486.8|482.7|485.15|481.05|498
1631487000000|2021-09-12 22:50:00|486.75|482.65|487.03|482.93|487.71|483.61|486.42|482.32|516
1631487300000|2021-09-12 22:55:00|487.05|482.95|487.34|483.24|487.65|483.55|486.55|482.45|545
1631487600000|2021-09-12 23:00:00|487.32|483.22|489.38|485.28|489.38|485.28|487.32|483.22|601
1631487900000|2021-09-12 23:05:00|489.39|485.29|491.41|487.31|492.49|488.39|489.28|485.18|798
1631488200000|2021-09-12 23:10:00|491.42|487.32|492.05|487.95|492.43|488.33|491.16|487.06|497
1631488500000|2021-09-12 23:15:00|492.04|487.94|492.72|488.62|492.72|488.62|491.49|487.39|493
1631488800000|2021-09-12 23:20:00|492.74|488.64|493.93|489.83|494.11|490.01|492.14|488.04|468
1631489100000|2021-09-12 23:25:00|493.98|489.88|493.18|489.08|494|489.9|492.62|488.52|402
1631489400000|2021-09-12 23:30:00|493.08|488.98|494.02|489.92|494.18|490.08|492.87|488.77|539
1631489700000|2021-09-12 23:35:00|494.01|489.91|492.85|488.75|494.01|489.91|492.68|488.58|437
1631490000000|2021-09-12 23:40:00|492.88|488.78|491.41|487.31|493.61|489.51|490.79|486.69|426
1631490300000|2021-09-12 23:45:00|491.48|487.38|490.69|486.59|492.48|488.38|489.53|485.43|575
1631490600000|2021-09-12 23:50:00|490.67|486.57|490.03|485.93|491|486.9|489.51|485.41|446
1631490900000|2021-09-12 23:55:00|489.95|485.85|489.98|485.88|491.8|487.7|489.95|485.85|483
1631491200000|2021-09-13 00:00:00|489.97|485.87|491.5|487.4|491.69|487.59|489.8|485.7|464
1631491500000|2021-09-13 00:05:00|491.52|487.42|493.29|489.19|493.45|489.35|491.5|487.4|343
1631491800000|2021-09-13 00:10:00|493.28|489.18|493.14|489.04|493.73|489.63|492.75|488.65|434
1631492100000|2021-09-13 00:15:00|493.15|489.05|492.26|488.16|493.65|489.55|492.25|488.15|410
1631492400000|2021-09-13 00:20:00|492.27|488.17|491.16|487.06|492.38|488.28|491.05|486.95|360
1631492700000|2021-09-13 00:25:00|491.15|487.05|489.9|485.8|491.16|487.06|489.1|485|429
1631493000000|2021-09-13 00:30:00|489.87|485.77|488.95|484.85|490.6|486.5|488.74|484.64|332
1631493300000|2021-09-13 00:35:00|488.98|484.88|488.7|484.6|489.4|485.3|488.21|484.11|361
1631493600000|2021-09-13 00:40:00|488.68|484.58|485.64|481.54|488.7|484.6|484.95|480.85|515
1631493900000|2021-09-13 00:45:00|485.62|481.52|487.02|482.92|487.82|483.72|485.59|481.49|405
1631494200000|2021-09-13 00:50:00|487.04|482.94|487.95|483.85|488.75|484.65|486.94|482.84|482
1631494500000|2021-09-13 00:55:00|487.96|483.86|486.58|482.48|488.01|483.91|486.58|482.48|423
1631494800000|2021-09-13 01:00:00|486.59|482.49|486.6|482.5|487.81|483.71|485.65|481.55|485
1631495100000|2021-09-13 01:05:00|486.56|482.46|484.52|480.42|486.76|482.66|484.49|480.39|559
1631495400000|2021-09-13 01:10:00|484.55|480.45|479.34|475.24|484.74|480.64|478.14|474.04|778
1631495700000|2021-09-13 01:15:00|479.25|475.15|479.68|475.58|480.37|476.27|477.2|473.1|754
1631496000000|2021-09-13 01:20:00|479.7|475.6|477.86|473.76|479.7|475.6|477.56|473.46|617
1631496300000|2021-09-13 01:25:00|477.87|473.77|477.76|473.66|477.97|473.87|476.53|472.43|568
1631496600000|2021-09-13 01:30:00|477.73|473.63|476.76|472.66|477.75|473.65|474.85|470.75|709
1631496900000|2021-09-13 01:35:00|476.78|472.68|476.52|472.42|477.11|473.01|475.4|471.3|641
1631497200000|2021-09-13 01:40:00|476.51|472.41|476.47|472.37|476.7|472.6|475.45|471.35|623
1631497500000|2021-09-13 01:45:00|476.46|472.36|477.95|473.85|478.36|474.26|475.9|471.8|499
1631497800000|2021-09-13 01:50:00|477.96|473.86|478.12|474.02|479.4|475.3|477.19|473.09|530
1631498100000|2021-09-13 01:55:00|478.1|474|477.88|473.78|478.2|474.1|477.33|473.23|525
1631498400000|2021-09-13 02:00:00|477.86|473.76|480.22|476.12|480.27|476.17|476.15|472.05|541
1631498700000|2021-09-13 02:05:00|480.31|476.21|479.09|474.99|480.31|476.21|477.6|473.5|509
1631499000000|2021-09-13 02:10:00|479.12|475.02|478.38|474.28|479.13|475.03|476.9|472.8|595
1631499300000|2021-09-13 02:15:00|478.39|474.29|477.6|473.5|478.39|474.29|476.34|472.24|661
1631499600000|2021-09-13 02:20:00|477.56|473.46|475.7|471.6|477.56|473.46|474.29|470.19|701
1631499900000|2021-09-13 02:25:00|475.63|471.53|475.17|471.07|475.63|471.53|473.33|469.23|661
1631500200000|2021-09-13 02:30:00|475.22|471.12|476.2|472.1|476.3|472.2|471.45|467.35|711
1631500500000|2021-09-13 02:35:00|476.15|472.05|476.9|472.8|477.17|473.07|475.7|471.6|551
1631500800000|2021-09-13 02:40:00|476.87|472.77|475.71|471.61|476.93|472.83|474.99|470.89|591
1631501100000|2021-09-13 02:45:00|475.69|471.59|475.3|471.2|476.82|472.72|473.93|469.83|558
1631501400000|2021-09-13 02:50:00|475.27|471.17|474.29|470.19|475.95|471.85|473.57|469.47|535
1631501700000|2021-09-13 02:55:00|474.31|470.21|474.18|470.08|474.32|470.22|472.45|468.35|628
1631502000000|2021-09-13 03:00:00|474.19|470.09|472.05|467.95|474.23|470.13|469.82|465.72|752
1631502300000|2021-09-13 03:05:00|472.1|468|474.04|469.94|474.46|470.36|471.86|467.76|531
1631502600000|2021-09-13 03:10:00|474.05|469.95|472.71|468.61|474.05|469.95|472.08|467.98|523
1631502900000|2021-09-13 03:15:00|472.77|468.67|472.12|468.02|472.81|468.71|471.2|467.1|523
1631503200000|2021-09-13 03:20:00|472.15|468.05|473.91|469.81|474.32|470.22|472.12|468.02|430
1631503500000|2021-09-13 03:25:00|473.95|469.85|472.9|468.8|474.15|470.05|472.85|468.75|482
1631503800000|2021-09-13 03:30:00|472.94|468.84|472.02|467.92|473.05|468.95|471.77|467.67|483
1631504100000|2021-09-13 03:35:00|472.08|467.98|472.09|467.99|472.3|468.2|471.07|466.97|513
1631504400000|2021-09-13 03:40:00|472.17|468.07|470.58|466.48|472.19|468.09|470.27|466.17|463
1631504700000|2021-09-13 03:45:00|470.59|466.49|472.66|468.56|472.66|468.56|470.09|465.99|584
1631505000000|2021-09-13 03:50:00|472.68|468.58|470.5|466.4|472.73|468.63|470.23|466.13|514
1631505300000|2021-09-13 03:55:00|470.53|466.43|465.95|461.85|470.53|466.43|465.16|461.06|733
1631505600000|2021-09-13 04:00:00|465.91|461.81|469.26|465.16|469.35|465.25|464.75|460.65|721
1631505900000|2021-09-13 04:05:00|469.28|465.18|467.58|463.48|470.03|465.93|467.15|463.05|598
1631506200000|2021-09-13 04:10:00|467.63|463.53|466.45|462.35|468.9|464.8|465.11|461.01|743
1631506500000|2021-09-13 04:15:00|466.53|462.43|469.21|465.11|469.23|465.13|466.11|462.01|677
1631506800000|2021-09-13 04:20:00|469.26|465.16|468.7|464.6|470.01|465.91|468.5|464.4|480
1631507100000|2021-09-13 04:25:00|468.69|464.59|467.83|463.73|468.94|464.84|467.55|463.45|565
1631507400000|2021-09-13 04:30:00|467.81|463.71|467.94|463.84|468.81|464.71|466.33|462.23|614
1631507700000|2021-09-13 04:35:00|467.95|463.85|469.45|465.35|470.44|466.34|467.95|463.85|531
1631508000000|2021-09-13 04:40:00|469.46|465.36|468.81|464.71|469.46|465.36|467.95|463.85|403
1631508300000|2021-09-13 04:45:00|468.8|464.7|467.85|463.75|469.11|465.01|467.12|463.02|540
1631508600000|2021-09-13 04:50:00|467.83|463.73|468.84|464.74|469.51|465.41|467.4|463.3|414
1631508900000|2021-09-13 04:55:00|468.83|464.73|469.9|465.8|470.01|465.91|468.32|464.22|476
1631509200000|2021-09-13 05:00:00|469.85|465.75|467.59|463.49|470|465.9|467.47|463.37|540
1631509500000|2021-09-13 05:05:00|467.61|463.51|468.88|464.78|469.4|465.3|465.27|461.17|700
1631509800000|2021-09-13 05:10:00|468.81|464.71|465.78|461.68|469.47|465.37|465.78|461.68|625
1631510100000|2021-09-13 05:15:00|465.8|461.7|467.81|463.71|468.37|464.27|464.4|460.3|751
1631510400000|2021-09-13 05:20:00|467.84|463.74|467.7|463.6|468.23|464.13|466.4|462.3|555
1631510700000|2021-09-13 05:25:00|467.75|463.65|467.74|463.64|468.52|464.42|466.45|462.35|610
1631511000000|2021-09-13 05:30:00|467.76|463.66|468.25|464.15|468.77|464.67|467.38|463.28|606
1631511300000|2021-09-13 05:35:00|468.19|464.09|467.24|463.14|468.3|464.2|467|462.9|438
1631511600000|2021-09-13 05:40:00|467.23|463.13|469.14|465.04|469.21|465.11|467.1|463|498
1631511900000|2021-09-13 05:45:00|469.13|465.03|470.98|466.88|471.57|467.47|469|464.9|534
1631512200000|2021-09-13 05:50:00|471.05|466.95|469.88|465.78|471.05|466.95|469.59|465.49|534
1631512500000|2021-09-13 05:55:00|469.85|465.75|469.17|465.07|470.2|466.1|468.21|464.11|573
1631512800000|2021-09-13 06:00:00|469.18|465.08|467.89|463.79|469.18|465.08|467.57|463.47|390
1631513100000|2021-09-13 06:05:00|467.87|463.77|467.8|463.7|467.88|463.78|467.12|463.02|329
1631513400000|2021-09-13 06:10:00|467.82|463.72|469.09|464.99|469.62|465.52|467.03|462.93|363
1631513700000|2021-09-13 06:15:00|469.05|464.95|466.26|462.16|469.12|465.02|465.8|461.7|488
1631514000000|2021-09-13 06:20:00|466.25|462.15|468.4|464.3|468.82|464.72|466.25|462.15|502
1631514300000|2021-09-13 06:25:00|468.38|464.28|468.7|464.6|469.58|465.48|468.32|464.22|461
1631514600000|2021-09-13 06:30:00|468.68|464.58|469.9|465.8|470.12|466.02|468.39|464.29|329
1631514900000|2021-09-13 06:35:00|469.84|465.74|467.17|463.07|469.87|465.77|467.17|463.07|462
1631515200000|2021-09-13 06:40:00|467.16|463.06|468.49|464.39|468.52|464.42|466.65|462.55|335
1631515500000|2021-09-13 06:45:00|468.45|464.35|468.8|464.7|469|464.9|468|463.9|377
1631515800000|2021-09-13 06:50:00|468.81|464.71|469.45|465.35|469.45|465.35|468.25|464.15|367
1631516100000|2021-09-13 06:55:00|469.5|465.4|469.53|465.43|469.85|465.75|468.41|464.31|484
1631516400000|2021-09-13 07:00:00|469.55|465.45|469.97|465.87|470.55|466.45|468.8|464.7|455
1631516700000|2021-09-13 07:05:00|469.98|465.88|470.81|466.71|470.85|466.75|469.9|465.8|331
1631517000000|2021-09-13 07:10:00|470.82|466.72|468.63|464.53|470.84|466.74|468.45|464.35|509
1631517300000|2021-09-13 07:15:00|468.69|464.59|462.95|458.85|468.76|464.66|462.84|458.74|687
1631517600000|2021-09-13 07:20:00|462.97|458.87|463|458.9|465|460.9|462.77|458.67|737
1631517900000|2021-09-13 07:25:00|463.06|458.96|461.08|456.98|463.16|459.06|459.5|455.4|810
1631518200000|2021-09-13 07:30:00|461.03|456.93|462.1|458|462.2|458.1|458.03|453.93|735
1631518500000|2021-09-13 07:35:00|462.12|458.02|463.04|458.94|463.82|459.72|461.95|457.85|640
1631518800000|2021-09-13 07:40:00|463.07|458.97|461.42|457.32|464.55|460.45|461.05|456.95|631
1631519100000|2021-09-13 07:45:00|461.36|457.26|458.58|454.48|461.57|457.47|458.3|454.2|855
1631519400000|2021-09-13 07:50:00|458.59|454.49|461.71|457.61|461.87|457.77|458.08|453.98|729
1631519700000|2021-09-13 07:55:00|461.73|457.63|462.11|458.01|463.3|459.2|461.02|456.92|718
1631520000000|2021-09-13 08:00:00|462.09|457.99|462.15|458.05|464.04|459.94|459.61|455.51|740
1631520300000|2021-09-13 08:05:00|462.16|458.06|459.66|455.56|462.44|458.34|459.12|455.02|775
1631520600000|2021-09-13 08:10:00|459.62|455.52|457.69|453.59|460.71|456.61|457.69|453.59|695
1631520900000|2021-09-13 08:15:00|457.68|453.58|456.53|452.43|458.77|454.67|455.73|451.63|825
1631521200000|2021-09-13 08:20:00|456.5|452.4|456.85|452.75|457.67|453.57|454.15|450.05|645
1631521500000|2021-09-13 08:25:00|456.81|452.71|457.1|453|458.66|454.56|456.26|452.16|658
1631521800000|2021-09-13 08:30:00|457.17|453.07|460.22|456.12|460.4|456.3|457.12|453.02|551
1631522100000|2021-09-13 08:35:00|460.2|456.1|457.67|453.57|461|456.9|457.58|453.48|665
1631522400000|2021-09-13 08:40:00|457.72|453.62|456.24|452.14|458.42|454.32|456.05|451.95|644
1631522700000|2021-09-13 08:45:00|456.25|452.15|457.58|453.48|457.9|453.8|455.5|451.4|658
1631523000000|2021-09-13 08:50:00|457.59|453.49|457.95|453.85|457.95|453.85|455.5|451.4|547
1631523300000|2021-09-13 08:55:00|457.96|453.86|457.5|453.4|458.3|454.2|455.79|451.69|656
1631523600000|2021-09-13 09:00:00|457.52|453.42|459.7|455.6|459.7|455.6|457.38|453.28|471
1631523900000|2021-09-13 09:05:00|459.65|455.55|460.5|456.4|460.56|456.46|459.54|455.44|484
1631524200000|2021-09-13 09:10:00|460.48|456.38|459.39|455.29|460.5|456.4|458.61|454.51|504
1631524500000|2021-09-13 09:15:00|459.4|455.3|460.38|456.28|461.3|457.2|459.37|455.27|398
1631524800000|2021-09-13 09:20:00|460.51|456.41|459.54|455.44|460.6|456.5|459.2|455.1|449
1631525100000|2021-09-13 09:25:00|459.52|455.42|460.45|456.35|460.99|456.89|459.12|455.02|426
1631525400000|2021-09-13 09:30:00|460.5|456.4|460.75|456.65|460.84|456.74|458.85|454.75|440
1631525700000|2021-09-13 09:35:00|460.78|456.68|461.13|457.03|462.2|458.1|460.54|456.44|470
1631526000000|2021-09-13 09:40:00|461.12|457.02|460.39|456.29|461.28|457.18|460.2|456.1|428
1631526300000|2021-09-13 09:45:00|460.37|456.27|459.5|455.4|460.39|456.29|459.5|455.4|429
1631526600000|2021-09-13 09:50:00|459.52|455.42|459.65|455.55|460.01|455.91|459.15|455.05|375
1631526900000|2021-09-13 09:55:00|459.63|455.53|459.05|454.95|459.63|455.53|457.75|453.65|465
1631527200000|2021-09-13 10:00:00|459.06|454.96|460.82|456.72|460.94|456.84|458.52|454.42|427
1631527500000|2021-09-13 10:05:00|460.9|456.8|460|455.9|460.9|456.8|459.77|455.67|310
1631527800000|2021-09-13 10:10:00|460.01|455.91|461.73|457.63|462|457.9|460.01|455.91|442
1631528100000|2021-09-13 10:15:00|461.71|457.61|461.2|457.1|463.2|459.1|461.1|457|395
1631528400000|2021-09-13 10:20:00|461.21|457.11|459.9|455.8|461.74|457.64|459.9|455.8|407
1631528700000|2021-09-13 10:25:00|459.91|455.81|461.61|457.51|461.78|457.68|459.8|455.7|406
1631529000000|2021-09-13 10:30:00|461.65|457.55|460.46|456.36|461.77|457.67|460.25|456.15|360
1631529300000|2021-09-13 10:35:00|460.49|456.39|460.47|456.37|460.98|456.88|460.01|455.91|337
1631529600000|2021-09-13 10:40:00|460.48|456.38|459.91|455.81|460.53|456.43|459.1|455|448
1631529900000|2021-09-13 10:45:00|459.94|455.84|459.54|455.44|460.11|456.01|459.06|454.96|448
1631530200000|2021-09-13 10:50:00|459.51|455.41|460.72|456.62|460.8|456.7|459.47|455.37|372
1631530500000|2021-09-13 10:55:00|460.75|456.65|460.59|456.49|460.75|456.65|459.66|455.56|384
1631530800000|2021-09-13 11:00:00|460.58|456.48|459.85|455.75|460.65|456.55|459.53|455.43|448
1631531100000|2021-09-13 11:05:00|459.75|455.65|459.28|455.18|460.46|456.36|459.02|454.92|329
1631531400000|2021-09-13 11:10:00|459.29|455.19|454.49|450.39|459.31|455.21|454.4|450.3|692
1631531700000|2021-09-13 11:15:00|454.6|450.5|461.53|457.43|461.67|457.57|454.08|449.98|745
1631532000000|2021-09-13 11:20:00|461.55|457.45|462.64|458.54|463.2|459.1|461.13|457.03|767
1631532300000|2021-09-13 11:25:00|462.61|458.51|459.75|455.65|463.16|459.06|459.75|455.65|731
1631532600000|2021-09-13 11:30:00|459.76|455.66|462.45|458.35|463.27|459.17|459.61|455.51|684
1631532900000|2021-09-13 11:35:00|462.47|458.37|461.25|457.15|463.3|459.2|461.23|457.13|553
1631533200000|2021-09-13 11:40:00|461.18|457.08|461.47|457.37|461.57|457.47|459.77|455.67|544
1631533500000|2021-09-13 11:45:00|461.46|457.36|460.14|456.04|461.65|457.55|459.48|455.38|477
1631533800000|2021-09-13 11:50:00|460.11|456.01|460.64|456.54|460.9|456.8|459.04|454.94|446
1631534100000|2021-09-13 11:55:00|460.62|456.52|462.63|458.53|463.73|459.63|460.48|456.38|638
1631534400000|2021-09-13 12:00:00|462.62|458.52|463.1|459|463.29|459.19|462.04|457.94|565
1631534700000|2021-09-13 12:05:00|463.13|459.03|463.19|459.09|463.83|459.73|462.79|458.69|493
1631535000000|2021-09-13 12:10:00|463.2|459.1|463.39|459.29|464.06|459.96|462.95|458.85|482
1631535300000|2021-09-13 12:15:00|463.38|459.28|462.76|458.66|463.65|459.55|462.38|458.28|552
1631535600000|2021-09-13 12:20:00|462.71|458.61|462|457.9|462.88|458.78|461.28|457.18|609
1631535900000|2021-09-13 12:25:00|462.03|457.93|461.2|457.1|462.12|458.02|460.41|456.31|464
1631536200000|2021-09-13 12:30:00|461.23|457.13|461.3|457.2|461.8|457.7|459.94|455.84|484
1631536500000|2021-09-13 12:35:00|461.24|457.14|462.14|458.04|462.21|458.11|461.1|457|361
1631536800000|2021-09-13 12:40:00|462.2|458.1|461.1|457|462.29|458.19|460.56|456.46|381
1631537100000|2021-09-13 12:45:00|461.07|456.97|460.76|456.66|462.05|457.95|460.73|456.63|336
1631537400000|2021-09-13 12:50:00|460.68|456.58|459.4|455.3|460.9|456.8|459|454.9|493
1631537700000|2021-09-13 12:55:00|459.44|455.34|460.02|455.92|460.3|456.2|459.29|455.19|427
1631538000000|2021-09-13 13:00:00|459.99|455.89|460.98|456.88|461.11|457.01|459.13|455.03|402
1631538300000|2021-09-13 13:05:00|460.97|456.87|460.8|456.7|461.79|457.69|460.17|456.07|321
1631538600000|2021-09-13 13:10:00|460.77|456.67|460.2|456.1|460.8|456.7|459.6|455.5|436
1631538900000|2021-09-13 13:15:00|460.22|456.12|460.72|456.62|461.3|457.2|459.91|455.81|425
1631539200000|2021-09-13 13:20:00|460.74|456.64|463.1|459|463.3|459.2|460.7|456.6|389
1631539500000|2021-09-13 13:25:00|463.11|459.01|462.58|458.48|463.39|459.29|462.3|458.2|413
1631539800000|2021-09-13 13:30:00|462.56|458.46|471.08|466.98|472.88|468.78|462.4|458.3|930
1631540100000|2021-09-13 13:35:00|471.18|467.08|481.78|477.68|483.43|479.33|471.08|466.98|1029
1631540400000|2021-09-13 13:40:00|481.76|477.66|488.8|484.7|488.8|484.7|481.49|477.39|1029
1631540700000|2021-09-13 13:45:00|488.85|484.75|494.67|490.57|496.2|492.1|488.85|484.75|1021
1631541000000|2021-09-13 13:50:00|494.7|490.6|492.1|488|496.35|492.25|491.94|487.84|993
1631541300000|2021-09-13 13:55:00|492.11|488.01|489.44|485.34|494.4|490.3|489.44|485.34|810
1631541600000|2021-09-13 14:00:00|489.45|485.35|471.61|467.51|490.54|486.44|464.14|460.04|1044
1631541900000|2021-09-13 14:05:00|471.92|467.82|467.8|463.7|473.4|469.3|467.46|463.36|1046
1631542200000|2021-09-13 14:10:00|467.77|463.67|464.07|459.97|468.68|464.58|460.8|456.7|1014
1631542500000|2021-09-13 14:15:00|464.12|460.02|452.18|448.08|466.7|462.6|451.33|447.23|1006
1631542800000|2021-09-13 14:20:00|452.17|448.07|458.8|454.7|458.8|454.7|451.65|447.55|1019
1631543100000|2021-09-13 14:25:00|459.2|455.1|458.35|454.25|460.9|456.8|456.84|452.74|963
1631543400000|2021-09-13 14:30:00|458.7|454.6|456.78|452.68|459.12|455.02|453.2|449.1|916
1631543700000|2021-09-13 14:35:00|456.9|452.8|459.13|455.03|461.15|457.05|454.83|450.73|853
1631544000000|2021-09-13 14:40:00|459.21|455.11|458|453.9|460.65|456.55|456.43|452.33|847
1631544300000|2021-09-13 14:45:00|458.04|453.94|459.59|455.49|461.09|456.99|456.6|452.5|650
1631544600000|2021-09-13 14:50:00|459.57|455.47|458.82|454.72|460.23|456.13|457.4|453.3|664
1631544900000|2021-09-13 14:55:00|458.85|454.75|456.16|452.06|458.85|454.75|455.79|451.69|702
1631545200000|2021-09-13 15:00:00|456.04|451.94|458.27|454.17|459.28|455.18|455.1|451|717
1631545500000|2021-09-13 15:05:00|458.26|454.16|458.5|454.4|460.05|455.95|457.9|453.8|669
1631545800000|2021-09-13 15:10:00|458.49|454.39|459.12|455.02|459.54|455.44|457.43|453.33|613
1631546100000|2021-09-13 15:15:00|459.09|454.99|459.7|455.6|459.72|455.62|457.8|453.7|542
1631546400000|2021-09-13 15:20:00|459.6|455.5|462.38|458.28|462.6|458.5|459.6|455.5|557
1631546700000|2021-09-13 15:25:00|462.37|458.27|463.61|459.51|464.59|460.49|461.77|457.67|549
1631547000000|2021-09-13 15:30:00|463.6|459.5|465.2|461.1|465.62|461.52|463.56|459.46|714
1631547300000|2021-09-13 15:35:00|465.21|461.11|464.08|459.98|465.21|461.11|463.22|459.12|625
1631547600000|2021-09-13 15:40:00|464.13|460.03|465.02|460.92|465.85|461.75|463.57|459.47|618
1631547900000|2021-09-13 15:45:00|465|460.9|463.75|459.65|465.37|461.27|463.45|459.35|492
1631548200000|2021-09-13 15:50:00|463.73|459.63|462.95|458.85|464.3|460.2|462.75|458.65|446
1631548500000|2021-09-13 15:55:00|462.93|458.83|463|458.9|463.97|459.87|462.76|458.66|479
1631548800000|2021-09-13 16:00:00|462.96|458.86|463.41|459.31|464.39|460.29|461.3|457.2|698
1631549100000|2021-09-13 16:05:00|463.43|459.33|462.18|458.08|464.16|460.06|462.17|458.07|514
1631549400000|2021-09-13 16:10:00|462.17|458.07|462.19|458.09|462.76|458.66|461.3|457.2|574
1631549700000|2021-09-13 16:15:00|462.05|457.95|461.98|457.88|462.5|458.4|461.08|456.98|458
1631550000000|2021-09-13 16:20:00|461.99|457.89|464.42|460.32|465.07|460.97|461.72|457.62|461
1631550300000|2021-09-13 16:25:00|464.4|460.3|462.9|458.8|464.42|460.32|462.88|458.78|408
1631550600000|2021-09-13 16:30:00|462.95|458.85|464.47|460.37|467.33|463.23|462.85|458.75|541
1631550900000|2021-09-13 16:35:00|464.49|460.39|464.22|460.12|465.76|461.66|464|459.9|409
1631551200000|2021-09-13 16:40:00|464.21|460.11|464.22|460.12|464.91|460.81|463.75|459.65|375
1631551500000|2021-09-13 16:45:00|464.23|460.13|464.79|460.69|465.22|461.12|463.6|459.5|355
1631551800000|2021-09-13 16:50:00|464.77|460.67|464.97|460.87|465.37|461.27|463.65|459.55|307
1631552100000|2021-09-13 16:55:00|465.05|460.95|465.24|461.14|465.42|461.32|464.6|460.5|484
1631552400000|2021-09-13 17:00:00|465.28|461.18|467.15|463.05|467.5|463.4|465.26|461.16|440
1631552700000|2021-09-13 17:05:00|467.17|463.07|466.05|461.95|467.35|463.25|466.05|461.95|357
1631553000000|2021-09-13 17:10:00|466.04|461.94|465.82|461.72|466.96|462.86|465.5|461.4|464
1631553300000|2021-09-13 17:15:00|465.81|461.71|465.2|461.1|466.3|462.2|464.85|460.75|451
1631553600000|2021-09-13 17:20:00|465.22|461.12|466.75|462.65|467.43|463.33|464.8|460.7|516
1631553900000|2021-09-13 17:25:00|466.82|462.72|465.35|461.25|466.89|462.79|465.29|461.19|454
1631554200000|2021-09-13 17:30:00|465.37|461.27|463.65|459.55|465.66|461.56|463.42|459.32|434
1631554500000|2021-09-13 17:35:00|463.7|459.6|465.32|461.22|465.75|461.65|463.61|459.51|411
1631554800000|2021-09-13 17:40:00|465.31|461.21|465.51|461.41|466.08|461.98|465.21|461.11|378
1631555100000|2021-09-13 17:45:00|465.56|461.46|466.11|462.01|466.12|462.02|465.19|461.09|399
1631555400000|2021-09-13 17:50:00|466.12|462.02|465.42|461.32|466.7|462.6|465.3|461.2|335
1631555700000|2021-09-13 17:55:00|465.41|461.31|466.48|462.38|466.6|462.5|465.41|461.31|279
1631556000000|2021-09-13 18:00:00|466.45|462.35|466.12|462.02|467.01|462.91|465.46|461.36|489
1631556300000|2021-09-13 18:05:00|466.13|462.03|465.48|461.38|466.99|462.89|465.04|460.94|412
1631556600000|2021-09-13 18:10:00|465.47|461.37|466.1|462|466.36|462.26|465|460.9|392
1631556900000|2021-09-13 18:15:00|466.12|462.02|469.75|465.65|470.6|466.5|466|461.9|452
1631557200000|2021-09-13 18:20:00|469.71|465.61|469.3|465.2|470.6|466.5|468.95|464.85|415
1631557500000|2021-09-13 18:25:00|469.32|465.22|470.19|466.09|470.37|466.27|469.3|465.2|321
1631557800000|2021-09-13 18:30:00|470.21|466.11|470.31|466.21|471.05|466.95|470|465.9|458
1631558100000|2021-09-13 18:35:00|470.32|466.22|470.03|465.93|470.67|466.57|469.68|465.58|366
1631558400000|2021-09-13 18:40:00|470.01|465.91|471.37|467.27|472.07|467.97|469.85|465.75|394
1631558700000|2021-09-13 18:45:00|471.39|467.29|470.35|466.25|471.39|467.29|470.1|466|330
1631559000000|2021-09-13 18:50:00|470.34|466.24|470.81|466.71|471.4|467.3|469.84|465.74|410
1631559300000|2021-09-13 18:55:00|470.8|466.7|471.28|467.18|471.41|467.31|470.6|466.5|285
1631559600000|2021-09-13 19:00:00|471.26|467.16|471.22|467.12|472.55|468.45|471.15|467.05|432
1631559900000|2021-09-13 19:05:00|471.21|467.11|471.45|467.35|473.98|469.88|471.21|467.11|440
1631560200000|2021-09-13 19:10:00|471.44|467.34|471.6|467.5|472|467.9|471.12|467.02|342
1631560500000|2021-09-13 19:15:00|471.64|467.54|471.82|467.72|472.73|468.63|471.25|467.15|333
1631560800000|2021-09-13 19:20:00|471.83|467.73|471.64|467.54|472.3|468.2|470.77|466.67|236
1631561100000|2021-09-13 19:25:00|471.66|467.56|474.03|469.93|474.9|470.8|471.6|467.5|430
1631561400000|2021-09-13 19:30:00|474.01|469.91|472.01|467.91|474.26|470.16|472.01|467.91|374
1631561700000|2021-09-13 19:35:00|472.02|467.92|471.6|467.5|472.97|468.87|471.15|467.05|329
1631562000000|2021-09-13 19:40:00|471.63|467.53|472|467.9|472.71|468.61|471.5|467.4|348
1631562300000|2021-09-13 19:45:00|472.15|468.05|472.8|468.7|473.73|469.63|472.1|468|275
1631562600000|2021-09-13 19:50:00|472.7|468.6|472.5|468.4|473.3|469.2|472.16|468.06|291
1631562900000|2021-09-13 19:55:00|472.51|468.41|473.88|469.78|473.96|469.86|472.5|468.4|315
1631563200000|2021-09-13 20:00:00|473.85|469.75|474.64|470.54|475.09|470.99|473.8|469.7|462
1631563500000|2021-09-13 20:05:00|474.66|470.56|473.65|469.55|474.83|470.73|473.14|469.04|409
1631563800000|2021-09-13 20:10:00|473.67|469.57|473.27|469.17|474.4|470.3|473.2|469.1|349
1631564100000|2021-09-13 20:15:00|473.28|469.18|473.36|469.26|473.7|469.6|472.97|468.87|361
1631564400000|2021-09-13 20:20:00|473.33|469.23|473.2|469.1|473.51|469.41|473.08|468.98|208
1631564700000|2021-09-13 20:25:00|473.25|469.15|473.07|468.97|473.5|469.4|473|468.9|212
1631565000000|2021-09-13 20:30:00|473.06|468.96|474.01|469.91|474.22|470.12|473|468.9|319
1631565300000|2021-09-13 20:35:00|474.06|469.96|474.41|470.31|474.57|470.47|473.83|469.73|242
1631565600000|2021-09-13 20:40:00|474.38|470.28|474.95|470.85|475.16|471.06|473.8|469.7|320
1631565900000|2021-09-13 20:45:00|474.97|470.87|474.75|470.65|475.15|471.05|474.58|470.48|287
1631566200000|2021-09-13 20:50:00|474.7|470.6|478.1|474|478.44|474.34|474.7|470.6|512
1631566500000|2021-09-13 20:55:00|478.05|473.95|479.43|475.33|479.6|475.5|477.42|473.32|589
1631566800000|2021-09-13 21:00:00|479.41|475.31|478.38|474.28|481.84|477.74|478.37|474.27|647
1631567100000|2021-09-13 21:05:00|478.33|474.23|478.56|474.46|478.79|474.69|475.41|471.31|477
1631567400000|2021-09-13 21:10:00|478.57|474.47|478.63|474.53|479.14|475.04|477.79|473.69|362
1631567700000|2021-09-13 21:15:00|478.65|474.55|478.05|473.95|478.92|474.82|477.38|473.28|307
1631568000000|2021-09-13 21:20:00|478.02|473.92|477.15|473.05|478.15|474.05|476.8|472.7|293
1631568300000|2021-09-13 21:25:00|477.2|473.1|476.5|472.4|477.43|473.33|476.5|472.4|235
1631568600000|2021-09-13 21:30:00|476.6|472.5|476.43|472.33|476.6|472.5|476.24|472.14|164
1631568900000|2021-09-13 21:35:00|476.49|472.39|476.37|472.27|476.69|472.59|476.34|472.24|283
1631569200000|2021-09-13 21:40:00|476.42|472.32|476.6|472.5|477.72|473.62|476.1|472|328
1631569500000|2021-09-13 21:45:00|476.62|472.52|477.68|473.58|478.24|474.14|476.62|472.52|404
1631569800000|2021-09-13 21:50:00|477.66|473.56|478|473.9|478.54|474.44|477.66|473.56|417
1631570100000|2021-09-13 21:55:00|477.97|473.87|476.27|472.17|478.18|474.08|476.18|472.08|349
1631570400000|2021-09-13 22:00:00|476.26|472.16|477.08|472.98|477.35|473.25|476.17|472.07|330
1631570700000|2021-09-13 22:05:00|477.05|472.95|475.72|471.62|477.49|473.39|475.69|471.59|320
1631571000000|2021-09-13 22:10:00|475.78|471.68|474.63|470.53|475.8|471.7|474.5|470.4|405
1631571300000|2021-09-13 22:15:00|474.62|470.52|476.14|472.04|476.37|472.27|474.52|470.42|404
1631571600000|2021-09-13 22:20:00|476.15|472.05|477.41|473.31|477.82|473.72|475.96|471.86|412
1631571900000|2021-09-13 22:25:00|477.5|473.4|481.19|477.09|481.75|477.65|477.5|473.4|439
1631572200000|2021-09-13 22:30:00|481.21|477.11|479.68|475.58|482.35|478.25|479.57|475.47|503
1631572500000|2021-09-13 22:35:00|479.57|475.47|481.34|477.24|483.94|479.84|479.43|475.33|510
1631572800000|2021-09-13 22:40:00|481.35|477.25|480.47|476.37|481.93|477.83|480.47|476.37|273
1631573100000|2021-09-13 22:45:00|480.43|476.33|477.46|473.36|480.43|476.33|477.3|473.2|430
1631573400000|2021-09-13 22:50:00|477.51|473.41|478.3|474.2|478.72|474.62|477.4|473.3|334
1631573700000|2021-09-13 22:55:00|478.27|474.17|478.81|474.71|479.96|475.86|478.27|474.17|327
1631574000000|2021-09-13 23:00:00|478.8|474.7|479.6|475.5|480.82|476.72|478.77|474.67|397
1631574300000|2021-09-13 23:05:00|479.65|475.55|479.51|475.41|480.22|476.12|479.15|475.05|318
1631574600000|2021-09-13 23:10:00|479.52|475.42|478.08|473.98|479.75|475.65|478.06|473.96|405
1631574900000|2021-09-13 23:15:00|478.07|473.97|477.46|473.36|478.99|474.89|477.45|473.35|415
1631575200000|2021-09-13 23:20:00|477.5|473.4|476.7|472.6|477.61|473.51|475.38|471.28|506
1631575500000|2021-09-13 23:25:00|476.6|472.5|476.62|472.52|477.28|473.18|476.29|472.19|438
1631575800000|2021-09-13 23:30:00|476.58|472.48|478.1|474|478.5|474.4|476.55|472.45|465
1631576100000|2021-09-13 23:35:00|478.09|473.99|478.62|474.52|479.03|474.93|478|473.9|389
1631576400000|2021-09-13 23:40:00|478.66|474.56|479.32|475.22|479.62|475.52|478.6|474.5|368
1631576700000|2021-09-13 23:45:00|479.34|475.24|479.29|475.19|479.72|475.62|478.78|474.68|357
1631577000000|2021-09-13 23:50:00|479.3|475.2|478.14|474.04|479.55|475.45|477.98|473.88|398
1631577300000|2021-09-13 23:55:00|478.15|474.05|476.23|472.13|478.2|474.1|475.85|471.75|461
1631577600000|2021-09-14 00:00:00|476.15|472.05|474.92|470.82|476.5|472.4|472.55|468.45|590
1631577900000|2021-09-14 00:05:00|475.01|470.91|474.69|470.59|476.83|472.73|473.62|469.52|639
1631578200000|2021-09-14 00:10:00|474.7|470.6|480.2|476.1|480.2|476.1|474.25|470.15|661
1631578500000|2021-09-14 00:15:00|480.28|476.18|478.6|474.5|483.4|479.3|478.6|474.5|749
1631578800000|2021-09-14 00:20:00|478.58|474.48|476.23|472.13|479.45|475.35|474.66|470.56|695
1631579100000|2021-09-14 00:25:00|476.22|472.12|474.95|470.85|476.43|472.33|473.48|469.38|708
1631579400000|2021-09-14 00:30:00|474.97|470.87|478.42|474.32|479.79|475.69|474.16|470.06|575
1631579700000|2021-09-14 00:35:00|478.35|474.25|481.2|477.1|481.58|477.48|478.02|473.92|703
1631580000000|2021-09-14 00:40:00|481.14|477.04|480.82|476.72|482.21|478.11|480.64|476.54|532
1631580300000|2021-09-14 00:45:00|480.78|476.68|483.34|479.24|483.42|479.32|480.73|476.63|516
1631580600000|2021-09-14 00:50:00|483.35|479.25|484.66|480.56|484.8|480.7|483.34|479.24|473
1631580900000|2021-09-14 00:55:00|484.62|480.52|483.41|479.31|485.35|481.25|483.3|479.2|516
1631581200000|2021-09-14 01:00:00|483.43|479.33|480.64|476.54|484.95|480.85|480.63|476.53|596
1631581500000|2021-09-14 01:05:00|480.63|476.53|480.48|476.38|481.75|477.65|480.47|476.37|371
1631581800000|2021-09-14 01:10:00|480.5|476.4|482.23|478.13|482.34|478.24|480.35|476.25|460
1631582100000|2021-09-14 01:15:00|482.21|478.11|482.25|478.15|482.85|478.75|481.4|477.3|597
1631582400000|2021-09-14 01:20:00|482.4|478.3|483.03|478.93|483.2|479.1|482.15|478.05|512
1631582700000|2021-09-14 01:25:00|483.09|478.99|483|478.9|484.2|480.1|482.72|478.62|466
1631583000000|2021-09-14 01:30:00|483.03|478.93|482.93|478.83|483.66|479.56|482.72|478.62|481
1631583300000|2021-09-14 01:35:00|482.91|478.81|482.2|478.1|483|478.9|482.1|478|284
1631583600000|2021-09-14 01:40:00|482.12|478.02|481.2|477.1|482.12|478.02|480.95|476.85|374
1631583900000|2021-09-14 01:45:00|481.19|477.09|481.25|477.15|481.83|477.73|480.65|476.55|386
1631584200000|2021-09-14 01:50:00|481.24|477.14|482.28|478.18|482.3|478.2|481.07|476.97|289
1631584500000|2021-09-14 01:55:00|482.5|478.4|482.18|478.08|483|478.9|481.55|477.45|396
1631584800000|2021-09-14 02:00:00|482.26|478.16|482.56|478.46|482.99|478.89|481.95|477.85|382
1631585100000|2021-09-14 02:05:00|482.42|478.32|481.87|477.77|482.84|478.74|481.8|477.7|315
1631585400000|2021-09-14 02:10:00|481.85|477.75|479.83|475.73|481.88|477.78|479.2|475.1|323
1631585700000|2021-09-14 02:15:00|479.84|475.74|478.74|474.64|480.53|476.43|478.19|474.09|439
1631586000000|2021-09-14 02:20:00|478.75|474.65|478.27|474.17|479.5|475.4|478.12|474.02|320
1631586300000|2021-09-14 02:25:00|478.25|474.15|479|474.9|479.19|475.09|478.23|474.13|423
1631586600000|2021-09-14 02:30:00|479.01|474.91|477.86|473.76|479.11|475.01|477.6|473.5|419
1631586900000|2021-09-14 02:35:00|477.88|473.78|478.6|474.5|479.39|475.29|477.88|473.78|378
1631587200000|2021-09-14 02:40:00|478.61|474.51|480.8|476.7|480.82|476.72|478.46|474.36|393
1631587500000|2021-09-14 02:45:00|480.84|476.74|480.01|475.91|481.77|477.67|479.57|475.47|483
1631587800000|2021-09-14 02:50:00|480.03|475.93|479.52|475.42|480.11|476.01|478.94|474.84|382
1631588100000|2021-09-14 02:55:00|479.45|475.35|479.59|475.49|480.31|476.21|479|474.9|397
1631588400000|2021-09-14 03:00:00|479.61|475.51|482.53|478.43|482.56|478.46|479.47|475.37|438
1631588700000|2021-09-14 03:05:00|482.56|478.46|482.84|478.74|483.35|479.25|482.1|478|303
1631589000000|2021-09-14 03:10:00|482.88|478.78|481.23|477.13|482.92|478.82|481.14|477.04|429
1631589300000|2021-09-14 03:15:00|481.24|477.14|483.09|478.99|483.2|479.1|481.22|477.12|355
1631589600000|2021-09-14 03:20:00|483.1|479|482.92|478.82|483.23|479.13|481.92|477.82|384
1631589900000|2021-09-14 03:25:00|482.9|478.8|483.1|479|483.39|479.29|482|477.9|400
1631590200000|2021-09-14 03:30:00|483.12|479.02|483.01|478.91|483.25|479.15|482.7|478.6|353
1631590500000|2021-09-14 03:35:00|482.97|478.87|483.57|479.47|483.59|479.49|482.26|478.16|334
1631590800000|2021-09-14 03:40:00|483.58|479.48|483.8|479.7|483.92|479.82|483.19|479.09|445
1631591100000|2021-09-14 03:45:00|483.81|479.71|484.38|480.28|484.5|480.4|482.98|478.88|398
1631591400000|2021-09-14 03:50:00|484.36|480.26|484.54|480.44|484.82|480.72|483.9|479.8|352
1631591700000|2021-09-14 03:55:00|484.58|480.48|483.72|479.62|484.58|480.48|482.91|478.81|464
1631592000000|2021-09-14 04:00:00|483.67|479.57|483.51|479.41|483.77|479.67|483.16|479.06|513
1631592300000|2021-09-14 04:05:00|483.53|479.43|483.87|479.77|484.05|479.95|482.9|478.8|354
1631592600000|2021-09-14 04:10:00|483.85|479.75|484.12|480.02|484.26|480.16|483.56|479.46|420
1631592900000|2021-09-14 04:15:00|484.11|480.01|485.02|480.92|485.12|481.02|484.01|479.91|475
1631593200000|2021-09-14 04:20:00|485|480.9|485.27|481.17|485.58|481.48|484.59|480.49|368
1631593500000|2021-09-14 04:25:00|485.23|481.13|484.19|480.09|485.27|481.17|483.9|479.8|360
1631593800000|2021-09-14 04:30:00|484.18|480.08|482.76|478.66|484.18|480.08|482.31|478.21|377
1631594100000|2021-09-14 04:35:00|482.73|478.63|483.31|479.21|483.33|479.23|482.6|478.5|319
1631594400000|2021-09-14 04:40:00|483.33|479.23|481.6|477.5|483.36|479.26|481.04|476.94|350
1631594700000|2021-09-14 04:45:00|481.62|477.52|481.11|477.01|482.6|478.5|481.03|476.93|405
1631595000000|2021-09-14 04:50:00|481.06|476.96|480.25|476.15|481.76|477.66|480.25|476.15|433
1631595300000|2021-09-14 04:55:00|480.29|476.19|479.06|474.96|480.46|476.36|478.46|474.36|559
1631595600000|2021-09-14 05:00:00|479.05|474.95|480.33|476.23|480.55|476.45|479.05|474.95|444
1631595900000|2021-09-14 05:05:00|480.35|476.25|480.07|475.97|480.38|476.28|479.9|475.8|369
1631596200000|2021-09-14 05:10:00|480.05|475.95|478.75|474.65|480.47|476.37|478.7|474.6|421
1631596500000|2021-09-14 05:15:00|478.79|474.69|479.17|475.07|479.85|475.75|478.67|474.57|402
1631596800000|2021-09-14 05:20:00|479.16|475.06|480.06|475.96|480.06|475.96|479.16|475.06|280
1631597100000|2021-09-14 05:25:00|480.05|475.95|481|476.9|481.34|477.24|480.05|475.95|297
1631597400000|2021-09-14 05:30:00|480.95|476.85|481.2|477.1|482.1|478|480.65|476.55|430
1631597700000|2021-09-14 05:35:00|481.24|477.14|480.06|475.96|481.28|477.18|479.8|475.7|365
1631598000000|2021-09-14 05:40:00|480.02|475.92|481|476.9|481.13|477.03|479.67|475.57|357
1631598300000|2021-09-14 05:45:00|481.05|476.95|480.12|476.02|481.31|477.21|479.98|475.88|348
1631598600000|2021-09-14 05:50:00|480.13|476.03|480.51|476.41|480.54|476.44|479.7|475.6|339
1631598900000|2021-09-14 05:55:00|480.5|476.4|480.65|476.55|480.66|476.56|480.18|476.08|228
1631599200000|2021-09-14 06:00:00|480.7|476.6|479.9|475.8|481.42|477.32|479.8|475.7|389
1631599500000|2021-09-14 06:05:00|479.91|475.81|481.2|477.1|481.51|477.41|479.91|475.81|374
1631599800000|2021-09-14 06:10:00|481.15|477.05|480.93|476.83|481.83|477.73|480.75|476.65|382
1631600100000|2021-09-14 06:15:00|480.92|476.82|481.85|477.75|482.58|478.48|480.88|476.78|298
1631600400000|2021-09-14 06:20:00|481.82|477.72|482.33|478.23|482.72|478.62|481.82|477.72|309
1631600700000|2021-09-14 06:25:00|482.31|478.21|481.58|477.48|482.77|478.67|481.45|477.35|286
1631601000000|2021-09-14 06:30:00|481.54|477.44|481.44|477.34|481.54|477.44|480.47|476.37|415
1631601300000|2021-09-14 06:35:00|481.45|477.35|481.12|477.02|481.47|477.37|480.18|476.08|410
1631601600000|2021-09-14 06:40:00|481.18|477.08|487.11|483.01|487.7|483.6|480.5|476.4|591
1631601900000|2021-09-14 06:45:00|486.99|482.89|482.94|478.84|488.3|484.2|480.63|476.53|838
1631602200000|2021-09-14 06:50:00|482.89|478.79|484.04|479.94|484.4|480.3|481.67|477.57|651
1631602500000|2021-09-14 06:55:00|484.07|479.97|485.71|481.61|485.95|481.85|483.5|479.4|626
1631602800000|2021-09-14 07:00:00|485.8|481.7|486.75|482.65|489.3|485.2|485.8|481.7|719
1631603100000|2021-09-14 07:05:00|486.74|482.64|487.04|482.94|488.1|484|486.34|482.24|600
1631603400000|2021-09-14 07:10:00|487.06|482.96|485.95|481.85|487.31|483.21|485.89|481.79|495
1631603700000|2021-09-14 07:15:00|485.99|481.89|485.47|481.37|486.3|482.2|484.69|480.59|517
1631604000000|2021-09-14 07:20:00|485.46|481.36|485.09|480.99|485.48|481.38|484.62|480.52|437
1631604300000|2021-09-14 07:25:00|485.1|481|486.38|482.28|487.1|483|485.1|481|474
1631604600000|2021-09-14 07:30:00|486.36|482.26|484.75|480.65|486.36|482.26|484.7|480.6|368
1631604900000|2021-09-14 07:35:00|484.78|480.68|483.8|479.7|484.81|480.71|483.8|479.7|311
1631605200000|2021-09-14 07:40:00|483.81|479.71|483.07|478.97|483.96|479.86|483.01|478.91|356
1631605500000|2021-09-14 07:45:00|483.09|478.99|482.82|478.72|483.5|479.4|482.42|478.32|440
1631605800000|2021-09-14 07:50:00|482.8|478.7|482.64|478.54|483.03|478.93|482.5|478.4|316
1631606100000|2021-09-14 07:55:00|482.63|478.53|483|478.9|484.36|480.26|482.56|478.46|556
1631606400000|2021-09-14 08:00:00|483.06|478.96|483.23|479.13|484.13|480.03|483|478.9|553
1631606700000|2021-09-14 08:05:00|483.24|479.14|484.1|480|484.9|480.8|482.76|478.66|458
1631607000000|2021-09-14 08:10:00|484.05|479.95|484.58|480.48|484.6|480.5|483.67|479.57|390
1631607300000|2021-09-14 08:15:00|484.53|480.43|484.7|480.6|485.35|481.25|484.3|480.2|384
1631607600000|2021-09-14 08:20:00|484.69|480.59|485.1|481|485.31|481.21|484.43|480.33|274
1631607900000|2021-09-14 08:25:00|485.13|481.03|485.43|481.33|485.7|481.6|484.48|480.38|361
1631608200000|2021-09-14 08:30:00|485.44|481.34|485.44|481.34|485.83|481.73|485.2|481.1|426
1631608500000|2021-09-14 08:35:00|485.55|481.45|486.02|481.92|486.05|481.95|485.14|481.04|386
1631608800000|2021-09-14 08:40:00|485.99|481.89|485.66|481.56|486.43|482.33|485.28|481.18|608
1631609100000|2021-09-14 08:45:00|485.7|481.6|486.6|482.5|486.82|482.72|485.42|481.32|364
1631609400000|2021-09-14 08:50:00|486.7|482.6|487.05|482.95|487.6|483.5|486.65|482.55|347
1631609700000|2021-09-14 08:55:00|487.06|482.96|486.61|482.51|487.18|483.08|486.33|482.23|391
1631610000000|2021-09-14 09:00:00|486.63|482.53|487.39|483.29|488.3|484.2|486.6|482.5|559
1631610300000|2021-09-14 09:05:00|487.32|483.22|485.85|481.75|487.67|483.57|485.79|481.69|422
1631610600000|2021-09-14 09:10:00|485.83|481.73|484.22|480.12|486.15|482.05|483.1|479|554
1631610900000|2021-09-14 09:15:00|484.17|480.07|485.29|481.19|485.52|481.42|484.16|480.06|493
1631611200000|2021-09-14 09:20:00|485.24|481.14|484.16|480.06|485.5|481.4|484.14|480.04|434
1631611500000|2021-09-14 09:25:00|484.25|480.15|483.36|479.26|484.25|480.15|482.9|478.8|452
1631611800000|2021-09-14 09:30:00|483.3|479.2|482.88|478.78|483.9|479.8|482.78|478.68|429
1631612100000|2021-09-14 09:35:00|482.87|478.77|481.7|477.6|483.24|479.14|481.65|477.55|376
1631612400000|2021-09-14 09:40:00|481.65|477.55|481.26|477.16|482.1|478|481.25|477.15|364
1631612700000|2021-09-14 09:45:00|481.29|477.19|480.72|476.62|481.75|477.65|480.66|476.56|481
1631613000000|2021-09-14 09:50:00|480.75|476.65|481.4|477.3|482.12|478.02|480.7|476.6|354
1631613300000|2021-09-14 09:55:00|481.35|477.25|482.39|478.29|482.84|478.74|481.33|477.23|369
1631613600000|2021-09-14 10:00:00|482.38|478.28|482.96|478.86|483.35|479.25|482.35|478.25|374
1631613900000|2021-09-14 10:05:00|482.93|478.83|481.15|477.05|482.97|478.87|480.15|476.05|470
1631614200000|2021-09-14 10:10:00|481.2|477.1|481.5|477.4|481.76|477.66|481.2|477.1|227
1631614500000|2021-09-14 10:15:00|481.47|477.37|482.59|478.49|482.7|478.6|481.42|477.32|343
1631614800000|2021-09-14 10:20:00|482.62|478.52|481.29|477.19|482.72|478.62|480.86|476.76|421
1631615100000|2021-09-14 10:25:00|481.22|477.12|481.63|477.53|481.81|477.71|480.6|476.5|349
1631615400000|2021-09-14 10:30:00|481.64|477.54|481.91|477.81|481.96|477.86|481.28|477.18|420
1631615700000|2021-09-14 10:35:00|481.9|477.8|482.14|478.04|482.47|478.37|481.78|477.68|300
1631616000000|2021-09-14 10:40:00|482.17|478.07|481.6|477.5|482.19|478.09|480.8|476.7|419
1631616300000|2021-09-14 10:45:00|481.61|477.51|481.54|477.44|481.86|477.76|481.32|477.22|429
1631616600000|2021-09-14 10:50:00|481.53|477.43|483.18|479.08|483.74|479.64|481.53|477.43|489
1631616900000|2021-09-14 10:55:00|483.16|479.06|483.84|479.74|483.85|479.75|482.8|478.7|405
1631617200000|2021-09-14 11:00:00|483.86|479.76|483.33|479.23|483.94|479.84|483.2|479.1|480
1631617500000|2021-09-14 11:05:00|483.38|479.28|483.57|479.47|483.81|479.71|483.06|478.96|339
1631617800000|2021-09-14 11:10:00|483.55|479.45|483.69|479.59|483.91|479.81|483.45|479.35|459
1631618100000|2021-09-14 11:15:00|483.76|479.66|482.8|478.7|484.13|480.03|482.5|478.4|325
1631618400000|2021-09-14 11:20:00|482.84|478.74|483.1|479|483.45|479.35|482.6|478.5|379
1631618700000|2021-09-14 11:25:00|483.11|479.01|483.1|479|483.23|479.13|482.63|478.53|282
1631619000000|2021-09-14 11:30:00|483.07|478.97|481.54|477.44|483.64|479.54|481.29|477.19|405
1631619300000|2021-09-14 11:35:00|481.66|477.56|481.41|477.31|481.8|477.7|481.2|477.1|349
1631619600000|2021-09-14 11:40:00|481.4|477.3|479.17|475.07|481.4|477.3|477.64|473.54|537
1631619900000|2021-09-14 11:45:00|479.11|475.01|479.95|475.85|480.37|476.27|478.5|474.4|448
1631620200000|2021-09-14 11:50:00|479.93|475.83|478.28|474.18|480.35|476.25|478.28|474.18|405
1631620500000|2021-09-14 11:55:00|478.29|474.19|480|475.9|480.22|476.12|478.1|474|380
1631620800000|2021-09-14 12:00:00|479.95|475.85|480.37|476.27|480.46|476.36|479.03|474.93|473
1631621100000|2021-09-14 12:05:00|480.38|476.28|480.36|476.26|480.75|476.65|480.02|475.92|356
1631621400000|2021-09-14 12:10:00|480.37|476.27|482.18|478.08|482.21|478.11|480.2|476.1|400
1631621700000|2021-09-14 12:15:00|482.16|478.06|478.86|474.76|482.55|478.45|478.64|474.54|505
1631622000000|2021-09-14 12:20:00|478.85|474.75|474.71|470.61|480.08|475.98|473.91|469.81|636
1631622300000|2021-09-14 12:25:00|474.7|470.6|473.24|469.14|476.5|472.4|473.15|469.05|691
1631622600000|2021-09-14 12:30:00|473.23|469.13|483.54|479.44|485.44|481.34|473.16|469.06|978
1631622900000|2021-09-14 12:35:00|483.52|479.42|482.95|478.85|486.97|482.87|482.93|478.83|897
1631623200000|2021-09-14 12:40:00|482.97|478.87|483.29|479.19|484.66|480.56|482.97|478.87|696
1631623500000|2021-09-14 12:45:00|483.2|479.1|481.81|477.71|484.15|480.05|481.05|476.95|681
1631623800000|2021-09-14 12:50:00|481.82|477.72|483.28|479.18|483.65|479.55|481.76|477.66|542
1631624100000|2021-09-14 12:55:00|483.26|479.16|483.8|479.7|484.6|480.5|483.2|479.1|572
1631624400000|2021-09-14 13:00:00|483.83|479.73|483.87|479.77|484.59|480.49|482.33|478.23|593
1631624700000|2021-09-14 13:05:00|483.88|479.78|483.24|479.14|484.31|480.21|483.15|479.05|402
1631625000000|2021-09-14 13:10:00|483.12|479.02|482.77|478.67|483.44|479.34|482|477.9|523
1631625300000|2021-09-14 13:15:00|483.19|479.09|484.18|480.08|484.87|480.77|482.77|478.67|595
1631625600000|2021-09-14 13:20:00|484.17|480.07|483.75|479.65|484.2|480.1|482.9|478.8|473
1631625900000|2021-09-14 13:25:00|483.8|479.7|484.69|480.59|485.69|481.59|483.63|479.53|444
1631626200000|2021-09-14 13:30:00|484.71|480.61|486.31|482.21|486.71|482.61|484.59|480.49|656
1631626500000|2021-09-14 13:35:00|486.3|482.2|487.44|483.34|487.94|483.84|486.05|481.95|575
1631626800000|2021-09-14 13:40:00|487.46|483.36|486.37|482.27|487.59|483.49|485.89|481.79|568
1631627100000|2021-09-14 13:45:00|486.36|482.26|486.05|481.95|487.01|482.91|485.87|481.77|575
1631627400000|2021-09-14 13:50:00|486.06|481.96|484.4|480.3|486.28|482.18|482.5|478.4|666
1631627700000|2021-09-14 13:55:00|484.36|480.26|483.65|479.55|484.85|480.75|482.85|478.75|569
1631628000000|2021-09-14 14:00:00|483.66|479.56|481.61|477.51|484.22|480.12|480.27|476.17|639
1631628300000|2021-09-14 14:05:00|481.52|477.42|482.48|478.38|482.88|478.78|481.27|477.17|469
1631628600000|2021-09-14 14:10:00|482.5|478.4|482.63|478.53|483.4|479.3|482.31|478.21|381
1631628900000|2021-09-14 14:15:00|482.65|478.55|481.99|477.89|483.31|479.21|480.57|476.47|627
1631629200000|2021-09-14 14:20:00|482|477.9|481.21|477.11|482.53|478.43|480.9|476.8|596
1631629500000|2021-09-14 14:25:00|481.23|477.13|482.36|478.26|482.6|478.5|480.93|476.83|479
1631629800000|2021-09-14 14:30:00|482.4|478.3|481.95|477.85|483.29|479.19|481.95|477.85|432
1631630100000|2021-09-14 14:35:00|481.92|477.82|482.92|478.82|483.5|479.4|481.76|477.66|483
1631630400000|2021-09-14 14:40:00|482.91|478.81|482.3|478.2|482.98|478.88|482.03|477.93|473
1631630700000|2021-09-14 14:45:00|482.29|478.19|481.9|477.8|482.4|478.3|481.36|477.26|441
1631631000000|2021-09-14 14:50:00|481.94|477.84|485.81|481.71|485.88|481.78|481.92|477.82|491
1631631300000|2021-09-14 14:55:00|485.76|481.66|485.73|481.63|486.01|481.91|485.3|481.2|494
1631631600000|2021-09-14 15:00:00|485.74|481.64|486.52|482.42|486.71|482.61|485.37|481.27|484
1631631900000|2021-09-14 15:05:00|486.53|482.43|485.65|481.55|486.76|482.66|485.1|481|597
1631632200000|2021-09-14 15:10:00|485.67|481.57|486.73|482.63|486.92|482.82|485.59|481.49|617
1631632500000|2021-09-14 15:15:00|486.75|482.65|485.28|481.18|487.35|483.25|484.79|480.69|610
1631632800000|2021-09-14 15:20:00|485.17|481.07|485.57|481.47|485.79|481.69|484.34|480.24|467
1631633100000|2021-09-14 15:25:00|485.55|481.45|485.42|481.32|486.71|482.61|485.3|481.2|690
1631633400000|2021-09-14 15:30:00|485.43|481.33|485.92|481.82|486.45|482.35|485.13|481.03|530
1631633700000|2021-09-14 15:35:00|485.97|481.87|484.79|480.69|487.02|482.92|484.43|480.33|518
1631634000000|2021-09-14 15:40:00|484.78|480.68|484.68|480.58|486.45|482.35|484.38|480.28|622
1631634300000|2021-09-14 15:45:00|484.69|480.59|486.3|482.2|486.3|482.2|484.66|480.56|454
1631634600000|2021-09-14 15:50:00|486.25|482.15|485.97|481.87|486.3|482.2|485.53|481.43|393
1631634900000|2021-09-14 15:55:00|485.89|481.79|485.73|481.63|486.02|481.92|485.14|481.04|432
1631635200000|2021-09-14 16:00:00|485.74|481.64|486.5|482.4|487.69|483.59|485.2|481.1|683
1631635500000|2021-09-14 16:05:00|486.47|482.37|485.6|481.5|486.93|482.83|485.49|481.39|442
1631635800000|2021-09-14 16:10:00|485.62|481.52|483.78|479.68|485.86|481.76|483.45|479.35|569
1631636100000|2021-09-14 16:15:00|483.82|479.72|482.85|478.75|483.82|479.72|482.5|478.4|475
1631636400000|2021-09-14 16:20:00|482.81|478.71|482.85|478.75|483.02|478.92|482.45|478.35|335
1631636700000|2021-09-14 16:25:00|482.8|478.7|483.13|479.03|483.31|479.21|482.6|478.5|328
1631637000000|2021-09-14 16:30:00|483.12|479.02|484.23|480.13|484.27|480.17|482.8|478.7|375
1631637300000|2021-09-14 16:35:00|484.27|480.17|483.65|479.55|484.52|480.42|483.56|479.46|334
1631637600000|2021-09-14 16:40:00|483.75|479.65|481.6|477.5|483.75|479.65|481.34|477.24|408
1631637900000|2021-09-14 16:45:00|481.61|477.51|482.4|478.3|482.63|478.53|481.57|477.47|347
1631638200000|2021-09-14 16:50:00|482.41|478.31|482.32|478.22|482.92|478.82|481.95|477.85|351
1631638500000|2021-09-14 16:55:00|482.34|478.24|482.38|478.28|482.77|478.67|482|477.9|256
1631638800000|2021-09-14 17:00:00|482.37|478.27|482.38|478.28|483.01|478.91|482.17|478.07|338
1631639100000|2021-09-14 17:05:00|482.35|478.25|482.44|478.34|483|478.9|482.2|478.1|272
1631639400000|2021-09-14 17:10:00|482.43|478.33|481.14|477.04|482.47|478.37|480.59|476.49|327
1631639700000|2021-09-14 17:15:00|481.19|477.09|481.35|477.25|482.03|477.93|480.96|476.86|299
1631640000000|2021-09-14 17:20:00|481.3|477.2|481.15|477.05|481.59|477.49|480.85|476.75|348
1631640300000|2021-09-14 17:25:00|481.1|477|481.1|477|481.71|477.61|480.95|476.85|301
1631640600000|2021-09-14 17:30:00|481.08|476.98|482.39|478.29|482.4|478.3|480.62|476.52|353
1631640900000|2021-09-14 17:35:00|482.38|478.28|482.15|478.05|482.61|478.51|481.8|477.7|298
1631641200000|2021-09-14 17:40:00|482.16|478.06|482.53|478.43|483.41|479.31|481.64|477.54|428
1631641500000|2021-09-14 17:45:00|482.54|478.44|482.2|478.1|482.6|478.5|481.9|477.8|370
1631641800000|2021-09-14 17:50:00|482.19|478.09|482.9|478.8|483|478.9|481.9|477.8|280
1631642100000|2021-09-14 17:55:00|482.93|478.83|482.81|478.71|483.15|479.05|482.45|478.35|254
1631642400000|2021-09-14 18:00:00|482.82|478.72|481.59|477.49|482.85|478.75|481.5|477.4|414
1631642700000|2021-09-14 18:05:00|481.64|477.54|481.29|477.19|481.9|477.8|480.7|476.6|306
1631643000000|2021-09-14 18:10:00|481.3|477.2|480.07|475.97|481.55|477.45|480.07|475.97|296
1631643300000|2021-09-14 18:15:00|480|475.9|480.6|476.5|480.7|476.6|479.41|475.31|173
1631643600000|2021-09-14 18:20:00|480.7|476.6|480.05|475.95|480.7|476.6|478.88|474.78|389
1631643900000|2021-09-14 18:25:00|480.03|475.93|479.35|475.25|480.19|476.09|479.3|475.2|348
1631644200000|2021-09-14 18:30:00|479.3|475.2|478.48|474.38|479.5|475.4|478.13|474.03|332
1631644500000|2021-09-14 18:35:00|478.47|474.37|478|473.9|478.92|474.82|477.91|473.81|139
1631644800000|2021-09-14 18:40:00|478.08|473.98|478.13|474.03|478.87|474.77|477.8|473.7|282
1631645100000|2021-09-14 18:45:00|478.15|474.05|479.32|475.22|479.59|475.49|478.15|474.05|171
1631645400000|2021-09-14 18:50:00|479.2|475.1|479.7|475.6|480.35|476.25|479.2|475.1|198
1631645700000|2021-09-14 18:55:00|479.73|475.63|479.7|475.6|480|475.9|479.6|475.5|297
1631646000000|2021-09-14 19:00:00|479.72|475.62|479.76|475.66|480.15|476.05|479.6|475.5|346
1631646300000|2021-09-14 19:05:00|479.7|475.6|479.55|475.45|480.5|476.4|479.3|475.2|289
1631646600000|2021-09-14 19:10:00|479.52|475.42|479.7|475.6|480.2|476.1|479.43|475.33|287
1631646900000|2021-09-14 19:15:00|479.75|475.65|478.74|474.64|480.3|476.2|478.32|474.22|366
1631647200000|2021-09-14 19:20:00|478.77|474.67|479.25|475.15|479.58|475.48|478.48|474.38|248
1631647500000|2021-09-14 19:25:00|479.27|475.17|479.39|475.29|479.9|475.8|479.05|474.95|348
1631647800000|2021-09-14 19:30:00|479.42|475.32|478.72|474.62|479.45|475.35|478.4|474.3|208
1631648100000|2021-09-14 19:35:00|478.73|474.63|479.35|475.25|480.75|476.65|478.69|474.59|396
1631648400000|2021-09-14 19:40:00|479.4|475.3|479.37|475.27|479.68|475.58|478.9|474.8|306
1631648700000|2021-09-14 19:45:00|479.33|475.23|478.84|474.74|479.8|475.7|478.65|474.55|287
1631649000000|2021-09-14 19:50:00|478.76|474.66|479.1|475|479.73|475.63|478.68|474.58|316
1631649300000|2021-09-14 19:55:00|479.15|475.05|479.09|474.99|479.33|475.23|478.65|474.55|304
1631649600000|2021-09-14 20:00:00|479.01|474.91|480.1|476|480.68|476.58|478.99|474.89|287
1631649900000|2021-09-14 20:05:00|480.13|476.03|479.25|475.15|480.72|476.62|478.89|474.79|401
1631650200000|2021-09-14 20:10:00|479.2|475.1|480.6|476.5|480.6|476.5|479.11|475.01|260
1631650500000|2021-09-14 20:15:00|480.57|476.47|480.37|476.27|480.6|476.5|480|475.9|295
1631650800000|2021-09-14 20:20:00|480.34|476.24|480.59|476.49|481.33|477.23|479.64|475.54|245
1631651100000|2021-09-14 20:25:00|480.58|476.48|480.84|476.74|481.1|477|480.47|476.37|289
1631651400000|2021-09-14 20:30:00|480.85|476.75|480.44|476.34|480.87|476.77|480|475.9|281
1631651700000|2021-09-14 20:35:00|480.43|476.33|480.5|476.4|481.07|476.97|479.89|475.79|308
1631652000000|2021-09-14 20:40:00|480.51|476.41|482.22|478.12|483.01|478.91|480.5|476.4|406
1631652300000|2021-09-14 20:45:00|482.25|478.15|482.1|478|483.15|479.05|481.9|477.8|392
1631652600000|2021-09-14 20:50:00|482.12|478.02|481.91|477.81|482.58|478.48|481.7|477.6|284
1631652900000|2021-09-14 20:55:00|481.95|477.85|481.75|477.65|482.3|478.2|481.6|477.5|296
1631653200000|2021-09-14 21:00:00|481.69|477.59|481.89|477.79|481.97|477.87|481.59|477.49|168
1631653500000|2021-09-14 21:05:00|481.88|477.78|481.2|477.1|482.1|478|480.77|476.67|314
1631653800000|2021-09-14 21:10:00|481.25|477.15|479.62|475.52|481.3|477.2|479.35|475.25|331
1631654100000|2021-09-14 21:15:00|479.63|475.53|478.43|474.33|479.94|475.84|478.06|473.96|320
1631654400000|2021-09-14 21:20:00|478.4|474.3|476.94|472.84|478.51|474.41|476.8|472.7|340
1631654700000|2021-09-14 21:25:00|476.85|472.75|477.25|473.15|477.54|473.44|476.7|472.6|315
1631655000000|2021-09-14 21:30:00|477.28|473.18|476.9|472.8|477.3|473.2|476.79|472.69|255
1631655300000|2021-09-14 21:35:00|476.87|472.77|477.02|472.92|477.02|472.92|476.71|472.61|169
1631655600000|2021-09-14 21:40:00|477.03|472.93|477.8|473.7|477.8|473.7|476.96|472.86|148
1631655900000|2021-09-14 21:45:00|477.77|473.67|479.6|475.5|479.8|475.7|477.7|473.6|246
1631656200000|2021-09-14 21:50:00|479.65|475.55|480.45|476.35|480.66|476.56|479.6|475.5|232
1631656500000|2021-09-14 21:55:00|480.48|476.38|479.06|474.96|480.54|476.44|479.06|474.96|294
1631656800000|2021-09-14 22:00:00|479.07|474.97|479.3|475.2|479.48|475.38|478.05|473.95|419
1631657100000|2021-09-14 22:05:00|479.35|475.25|479.56|475.46|480.1|476|478.99|474.89|279
1631657400000|2021-09-14 22:10:00|479.66|475.56|481.04|476.94|481.49|477.39|479.66|475.56|216
1631657700000|2021-09-14 22:15:00|481.07|476.97|481.67|477.57|482.21|478.11|481.06|476.96|227
1631658000000|2021-09-14 22:20:00|481.64|477.54|482.74|478.64|484.32|480.22|481.4|477.3|572
1631658300000|2021-09-14 22:25:00|482.77|478.67|485|480.9|485|480.9|482.42|478.32|492
1631658600000|2021-09-14 22:30:00|484.98|480.88|486.02|481.92|486.1|482|484.85|480.75|525
1631658900000|2021-09-14 22:35:00|486.04|481.94|487.54|483.44|487.76|483.66|485.9|481.8|530
1631659200000|2021-09-14 22:40:00|487.55|483.45|486.9|482.8|487.92|483.82|486.87|482.77|483
1631659500000|2021-09-14 22:45:00|486.92|482.82|487.88|483.78|488.01|483.91|486.92|482.82|450
1631659800000|2021-09-14 22:50:00|487.89|483.79|488.14|484.04|489.27|485.17|487.76|483.66|532
1631660100000|2021-09-14 22:55:00|488.15|484.05|488.55|484.45|489.78|485.68|488.14|484.04|535
1631660400000|2021-09-14 23:00:00|488.56|484.46|488.5|484.4|489.33|485.23|488.09|483.99|557
1631660700000|2021-09-14 23:05:00|488.49|484.39|489.56|485.46|489.71|485.61|488.34|484.24|405
1631661000000|2021-09-14 23:10:00|489.61|485.51|489.37|485.27|490|485.9|488.8|484.7|489
1631661300000|2021-09-14 23:15:00|489.36|485.26|488.9|484.8|489.38|485.28|488.49|484.39|328
1631661600000|2021-09-14 23:20:00|488.92|484.82|487.88|483.78|488.97|484.87|487.4|483.3|390
1631661900000|2021-09-14 23:25:00|487.85|483.75|487.28|483.18|487.97|483.87|487.15|483.05|242
1631662200000|2021-09-14 23:30:00|487.31|483.21|487.24|483.14|487.52|483.42|486.5|482.4|272
1631662500000|2021-09-14 23:35:00|487.26|483.16|487.43|483.33|487.71|483.61|486.26|482.16|476
1631662800000|2021-09-14 23:40:00|487.36|483.26|486.92|482.82|487.68|483.58|486.65|482.55|373
1631663100000|2021-09-14 23:45:00|486.96|482.86|487.32|483.22|487.6|483.5|486.83|482.73|286
1631663400000|2021-09-14 23:50:00|487.33|483.23|487.67|483.57|487.95|483.85|487.3|483.2|319
1631663700000|2021-09-14 23:55:00|487.66|483.56|488.44|484.34|488.56|484.46|487.01|482.91|460
1631664000000|2021-09-15 00:00:00|488.43|484.33|487.57|483.47|489.27|485.17|487.57|483.47|613
1631664300000|2021-09-15 00:05:00|487.5|483.4|487.66|483.56|488.05|483.95|485.88|481.78|476
1631664600000|2021-09-15 00:10:00|487.69|483.59|488.52|484.42|488.67|484.57|487.25|483.15|358
1631664900000|2021-09-15 00:15:00|488.6|484.5|487.95|483.85|488.6|484.5|487.53|483.43|419
1631665200000|2021-09-15 00:20:00|487.96|483.86|488.41|484.31|488.45|484.35|487.8|483.7|406
1631665500000|2021-09-15 00:25:00|488.39|484.29|488.2|484.1|489.65|485.55|488.12|484.02|532
1631665800000|2021-09-15 00:30:00|488.22|484.12|487.19|483.09|488.35|484.25|486.4|482.3|405
1631666100000|2021-09-15 00:35:00|487.09|482.99|486.6|482.5|487.46|483.36|486.45|482.35|399
1631666400000|2021-09-15 00:40:00|486.68|482.58|486.9|482.8|486.95|482.85|486.2|482.1|308
1631666700000|2021-09-15 00:45:00|486.8|482.7|486.2|482.1|487.82|483.72|484.85|480.75|430
1631667000000|2021-09-15 00:50:00|486.14|482.04|485.75|481.65|486.71|482.61|485.75|481.65|359
1631667300000|2021-09-15 00:55:00|485.81|481.71|484.65|480.55|486|481.9|484.3|480.2|346
1631667600000|2021-09-15 01:00:00|484.7|480.6|486.15|482.05|486.3|482.2|484.1|480|570
1631667900000|2021-09-15 01:05:00|486.17|482.07|486.91|482.81|487.09|482.99|485.64|481.54|419
1631668200000|2021-09-15 01:10:00|486.85|482.75|486.93|482.83|487.9|483.8|486.4|482.3|451
1631668500000|2021-09-15 01:15:00|486.9|482.8|486.35|482.25|487.5|483.4|486.2|482.1|409
1631668800000|2021-09-15 01:20:00|486.41|482.31|486.1|482|486.48|482.38|485.67|481.57|406
1631669100000|2021-09-15 01:25:00|486.2|482.1|485.94|481.84|486.9|482.8|485.8|481.7|450
1631669400000|2021-09-15 01:30:00|485.99|481.89|485.3|481.2|486.15|482.05|484.67|480.57|433
1631669700000|2021-09-15 01:35:00|485.32|481.22|483.55|479.45|485.4|481.3|483.4|479.3|423
1631670000000|2021-09-15 01:40:00|483.56|479.46|483.3|479.2|484.05|479.95|483.08|478.98|427
1631670300000|2021-09-15 01:45:00|483.29|479.19|483.05|478.95|483.55|479.45|482.91|478.81|428
1631670600000|2021-09-15 01:50:00|483.08|478.98|483.23|479.13|483.26|479.16|482.39|478.29|363
1631670900000|2021-09-15 01:55:00|483.16|479.06|482.75|478.65|483.5|479.4|482.29|478.19|457
1631671200000|2021-09-15 02:00:00|482.76|478.66|482.9|478.8|483.6|479.5|482.55|478.45|413
1631671500000|2021-09-15 02:05:00|482.95|478.85|482.03|477.93|482.95|478.85|481.49|477.39|389
1631671800000|2021-09-15 02:10:00|482.05|477.95|482.2|478.1|482.45|478.35|481.55|477.45|476
1631672100000|2021-09-15 02:15:00|482.35|478.25|482.54|478.44|482.86|478.76|482.1|478|467
1631672400000|2021-09-15 02:20:00|482.55|478.45|482.99|478.89|483.1|479|482.28|478.18|453
1631672700000|2021-09-15 02:25:00|483|478.9|483.34|479.24|483.47|479.37|482.6|478.5|343
1631673000000|2021-09-15 02:30:00|483.35|479.25|483.94|479.84|483.98|479.88|483.2|479.1|401
1631673300000|2021-09-15 02:35:00|483.93|479.83|485.13|481.03|485.16|481.06|483.55|479.45|397
1631673600000|2021-09-15 02:40:00|485.12|481.02|485.56|481.46|486.01|481.91|484.78|480.68|418
1631673900000|2021-09-15 02:45:00|485.52|481.42|486.23|482.13|486.48|482.38|485.44|481.34|403
1631674200000|2021-09-15 02:50:00|486.22|482.12|487.25|483.15|487.51|483.41|486.14|482.04|344
1631674500000|2021-09-15 02:55:00|487.2|483.1|486.15|482.05|487.45|483.35|486.15|482.05|368
1631674800000|2021-09-15 03:00:00|486.32|482.22|485.18|481.08|486.32|482.22|484.81|480.71|274
1631675100000|2021-09-15 03:05:00|485.01|480.91|484.72|480.62|485.18|481.08|484.2|480.1|349
1631675400000|2021-09-15 03:10:00|484.74|480.64|484.8|480.7|484.91|480.81|484.45|480.35|285
1631675700000|2021-09-15 03:15:00|484.84|480.74|484.25|480.15|485.62|481.52|483.4|479.3|414
1631676000000|2021-09-15 03:20:00|484.2|480.1|483.7|479.6|484.53|480.43|483.15|479.05|409
1631676300000|2021-09-15 03:25:00|483.55|479.45|484.1|480|484.25|480.15|482.9|478.8|265
1631676600000|2021-09-15 03:30:00|484.05|479.95|483.9|479.8|484.55|480.45|483.8|479.7|335
1631676900000|2021-09-15 03:35:00|484|479.9|483.46|479.36|484.4|480.3|483.45|479.35|270
1631677200000|2021-09-15 03:40:00|483.65|479.55|482.75|478.65|484.25|480.15|482.42|478.32|315
1631677500000|2021-09-15 03:45:00|482.81|478.71|483.62|479.52|483.7|479.6|482.7|478.6|322
1631677800000|2021-09-15 03:50:00|483.63|479.53|483.55|479.45|483.95|479.85|482.52|478.42|319
1631678100000|2021-09-15 03:55:00|483.65|479.55|482.88|478.78|483.65|479.55|482.8|478.7|282
1631678400000|2021-09-15 04:00:00|482.85|478.75|483.23|479.13|483.45|479.35|482.58|478.48|353
1631678700000|2021-09-15 04:05:00|483.24|479.14|483.3|479.2|483.45|479.35|482.25|478.15|282
1631679000000|2021-09-15 04:10:00|483.35|479.25|482.99|478.89|483.85|479.75|482.99|478.89|235
1631679300000|2021-09-15 04:15:00|483.17|479.07|482.8|478.7|483.65|479.55|482.2|478.1|199
1631679600000|2021-09-15 04:20:00|482.85|478.75|483.16|479.06|483.62|479.52|482.76|478.66|176
1631679900000|2021-09-15 04:25:00|483.11|479.01|483.1|479|483.35|479.25|482.57|478.47|277
1631680200000|2021-09-15 04:30:00|483.2|479.1|483.58|479.48|484.15|480.05|483.01|478.91|275
1631680500000|2021-09-15 04:35:00|483.56|479.46|483.61|479.51|484.4|480.3|483.5|479.4|266
1631680800000|2021-09-15 04:40:00|483.58|479.48|483.35|479.25|483.8|479.7|483.19|479.09|298
1631681100000|2021-09-15 04:45:00|483.27|479.17|483.18|479.08|483.6|479.5|483.12|479.02|219
1631681400000|2021-09-15 04:50:00|483.19|479.09|483.89|479.79|484.1|480|483.19|479.09|267
1631681700000|2021-09-15 04:55:00|483.8|479.7|481.75|477.65|483.96|479.86|481.1|477|525
1631682000000|2021-09-15 05:00:00|481.7|477.6|482.08|477.98|482.25|478.15|479.25|475.15|449
1631682300000|2021-09-15 05:05:00|482.13|478.03|481.28|477.18|483|478.9|481.28|477.18|434
1631682600000|2021-09-15 05:10:00|481.26|477.16|481.15|477.05|481.76|477.66|481.01|476.91|312
1631682900000|2021-09-15 05:15:00|481.1|477|482.58|478.48|482.87|478.77|480.94|476.84|329
1631683200000|2021-09-15 05:20:00|482.52|478.42|482.57|478.47|482.86|478.76|482.25|478.15|279
1631683500000|2021-09-15 05:25:00|482.5|478.4|483.25|479.15|483.5|479.4|482.44|478.34|273
1631683800000|2021-09-15 05:30:00|483.21|479.11|482.38|478.28|483.3|479.2|482.25|478.15|371
1631684100000|2021-09-15 05:35:00|482.37|478.27|482.35|478.25|483.37|479.27|482.3|478.2|315
1631684400000|2021-09-15 05:40:00|482.45|478.35|481.84|477.74|482.49|478.39|481.6|477.5|333
1631684700000|2021-09-15 05:45:00|481.83|477.73|482.63|478.53|483.45|479.35|481.56|477.46|404
1631685000000|2021-09-15 05:50:00|482.65|478.55|484.19|480.09|484.27|480.17|482.6|478.5|385
1631685300000|2021-09-15 05:55:00|484.15|480.05|483.93|479.83|485.44|481.34|483.85|479.75|343
1631685600000|2021-09-15 06:00:00|483.92|479.82|482.35|478.25|484.47|480.37|481.77|477.67|455
1631685900000|2021-09-15 06:05:00|482.38|478.28|483.45|479.35|483.51|479.41|482.3|478.2|345
1631686200000|2021-09-15 06:10:00|483.4|479.3|480.8|476.7|483.72|479.62|480.53|476.43|513
1631686500000|2021-09-15 06:15:00|480.74|476.64|480.4|476.3|482.05|477.95|480.12|476.02|566
1631686800000|2021-09-15 06:20:00|480.41|476.31|479.94|475.84|480.81|476.71|479.4|475.3|415
1631687100000|2021-09-15 06:25:00|479.93|475.83|482.11|478.01|482.3|478.2|479.67|475.57|486
1631687400000|2021-09-15 06:30:00|482.13|478.03|482.42|478.32|483.03|478.93|481.91|477.81|334
1631687700000|2021-09-15 06:35:00|482.41|478.31|482.63|478.53|483.3|479.2|482.4|478.3|370
1631688000000|2021-09-15 06:40:00|482.8|478.7|484.42|480.32|484.45|480.35|482.49|478.39|320
1631688300000|2021-09-15 06:45:00|484.37|480.27|484.96|480.86|485.06|480.96|483.93|479.83|367
1631688600000|2021-09-15 06:50:00|484.91|480.81|485.93|481.83|486.38|482.28|484.09|479.99|481
1631688900000|2021-09-15 06:55:00|485.94|481.84|484.49|480.39|486.27|482.17|484.45|480.35|398
1631689200000|2021-09-15 07:00:00|484.52|480.42|484.97|480.87|485.19|481.09|483.6|479.5|422
1631689500000|2021-09-15 07:05:00|485.04|480.94|485|480.9|485.5|481.4|484.71|480.61|379
1631689800000|2021-09-15 07:10:00|485.02|480.92|485.69|481.59|486.33|482.23|484.99|480.89|413
1631690100000|2021-09-15 07:15:00|485.71|481.61|486.35|482.25|486.61|482.51|485.4|481.3|375
1631690400000|2021-09-15 07:20:00|486.37|482.27|486.78|482.68|486.96|482.86|486.2|482.1|393
1631690700000|2021-09-15 07:25:00|486.77|482.67|486.93|482.83|487.32|483.22|486.71|482.61|328
1631691000000|2021-09-15 07:30:00|486.94|482.84|487.17|483.07|487.75|483.65|486.89|482.79|324
1631691300000|2021-09-15 07:35:00|487.41|483.31|488.75|484.65|488.75|484.65|487.3|483.2|346
1631691600000|2021-09-15 07:40:00|488.83|484.73|488.13|484.03|489.19|485.09|487.8|483.7|484
1631691900000|2021-09-15 07:45:00|488.15|484.05|487.43|483.33|488.3|484.2|487.31|483.21|390
1631692200000|2021-09-15 07:50:00|487.44|483.34|487.57|483.47|488.03|483.93|487.3|483.2|317
1631692500000|2021-09-15 07:55:00|487.55|483.45|488.49|484.39|488.77|484.67|487.2|483.1|249
1631692800000|2021-09-15 08:00:00|488.39|484.29|487.31|483.21|488.46|484.36|486.91|482.81|536
1631693100000|2021-09-15 08:05:00|487.32|483.22|487.42|483.32|487.84|483.74|487.11|483.01|441
1631693400000|2021-09-15 08:10:00|487.43|483.33|487.78|483.68|487.91|483.81|487.31|483.21|432
1631693700000|2021-09-15 08:15:00|487.8|483.7|489.99|485.89|490.5|486.4|487.43|483.33|569
1631694000000|2021-09-15 08:20:00|489.96|485.86|488.71|484.61|491.01|486.91|488.63|484.53|459
1631694300000|2021-09-15 08:25:00|488.72|484.62|489.2|485.1|489.48|485.38|488.63|484.53|442
1631694600000|2021-09-15 08:30:00|489.21|485.11|488.41|484.31|489.4|485.3|488.15|484.05|418
1631694900000|2021-09-15 08:35:00|488.4|484.3|488.12|484.02|488.77|484.67|487.75|483.65|400
1631695200000|2021-09-15 08:40:00|488.11|484.01|487.49|483.39|488.24|484.14|487.1|483|374
1631695500000|2021-09-15 08:45:00|487.48|483.38|488.82|484.72|488.82|484.72|487.44|483.34|367
1631695800000|2021-09-15 08:50:00|488.79|484.69|487.38|483.28|489.08|484.98|487.35|483.25|403
1631696100000|2021-09-15 08:55:00|487.39|483.29|486.89|482.79|487.95|483.85|486.4|482.3|376
1631696400000|2021-09-15 09:00:00|486.9|482.8|488.2|484.1|488.26|484.16|486.8|482.7|442
1631696700000|2021-09-15 09:05:00|488.16|484.06|488.28|484.18|488.73|484.63|488.06|483.96|357
1631697000000|2021-09-15 09:10:00|488.26|484.16|489.02|484.92|489.15|485.05|488.09|483.99|339
1631697300000|2021-09-15 09:15:00|489.03|484.93|488.01|483.91|489.11|485.01|487.45|483.35|458
1631697600000|2021-09-15 09:20:00|487.94|483.84|487.18|483.08|488.23|484.13|486.6|482.5|501
1631697900000|2021-09-15 09:25:00|487.19|483.09|487.24|483.14|487.68|483.58|486.3|482.2|424
1631698200000|2021-09-15 09:30:00|487.21|483.11|486.7|482.6|487.62|483.52|486.6|482.5|366
1631698500000|2021-09-15 09:35:00|486.65|482.55|485.76|481.66|486.75|482.65|484.45|480.35|460
1631698800000|2021-09-15 09:40:00|485.77|481.67|485.65|481.55|485.95|481.85|484.99|480.89|421
1631699100000|2021-09-15 09:45:00|485.63|481.53|485.98|481.88|486.33|482.23|485.08|480.98|371
1631699400000|2021-09-15 09:50:00|485.93|481.83|484.96|480.86|486.76|482.66|484.96|480.86|329
1631699700000|2021-09-15 09:55:00|484.97|480.87|484.63|480.53|485.06|480.96|483.82|479.72|331
1631700000000|2021-09-15 10:00:00|484.62|480.52|485.6|481.5|486.11|482.01|484.62|480.52|399
1631700300000|2021-09-15 10:05:00|485.51|481.41|487.03|482.93|488.1|484|485.37|481.27|494
1631700600000|2021-09-15 10:10:00|486.99|482.89|488.55|484.45|488.55|484.45|486.79|482.69|397
1631700900000|2021-09-15 10:15:00|488.49|484.39|489.7|485.6|490.05|485.95|488.11|484.01|463
1631701200000|2021-09-15 10:20:00|489.71|485.61|490.73|486.63|490.87|486.77|489.41|485.31|368
1631701500000|2021-09-15 10:25:00|490.84|486.74|492.43|488.33|493.47|489.37|490.84|486.74|584
1631701800000|2021-09-15 10:30:00|492.45|488.35|491.13|487.03|493.43|489.33|490.84|486.74|714
1631702100000|2021-09-15 10:35:00|491.14|487.04|490.86|486.76|492.19|488.09|490.76|486.66|555
1631702400000|2021-09-15 10:40:00|490.87|486.77|491.75|487.65|492.19|488.09|490.87|486.77|516
1631702700000|2021-09-15 10:45:00|491.77|487.67|492.44|488.34|492.74|488.64|491.7|487.6|458
1631703000000|2021-09-15 10:50:00|492.46|488.36|491.99|487.89|492.46|488.36|491.82|487.72|361
1631703300000|2021-09-15 10:55:00|492.01|487.91|491.36|487.26|492.23|488.13|491|486.9|456
1631703600000|2021-09-15 11:00:00|491.3|487.2|489.95|485.85|491.52|487.42|489.7|485.6|548
1631703900000|2021-09-15 11:05:00|489.93|485.83|490.17|486.07|490.32|486.22|489.87|485.77|336
1631704200000|2021-09-15 11:10:00|490.19|486.09|490.37|486.27|490.54|486.44|489.25|485.15|390
1631704500000|2021-09-15 11:15:00|490.41|486.31|490.22|486.12|490.67|486.57|489.71|485.61|392
1631704800000|2021-09-15 11:20:00|490.2|486.1|489.93|485.83|490.65|486.55|488.38|484.28|542
1631705100000|2021-09-15 11:25:00|489.94|485.84|490.09|485.99|490.31|486.21|489.4|485.3|351
1631705400000|2021-09-15 11:30:00|490.1|486|489.76|485.66|490.16|486.06|488.68|484.58|442
1631705700000|2021-09-15 11:35:00|489.77|485.67|489.42|485.32|489.82|485.72|488.42|484.32|365
1631706000000|2021-09-15 11:40:00|489.4|485.3|489.13|485.03|489.4|485.3|488.34|484.24|375
1631706300000|2021-09-15 11:45:00|489.14|485.04|488.69|484.59|489.62|485.52|488.49|484.39|326
1631706600000|2021-09-15 11:50:00|488.7|484.6|489.19|485.09|489.25|485.15|488.7|484.6|329
1631706900000|2021-09-15 11:55:00|489.2|485.1|490.1|486|490.21|486.11|489.09|484.99|341
1631707200000|2021-09-15 12:00:00|490.21|486.11|489.73|485.63|490.37|486.27|489.19|485.09|394
1631707500000|2021-09-15 12:05:00|489.74|485.64|490.07|485.97|491.41|487.31|489.55|485.45|462
1631707800000|2021-09-15 12:10:00|490.05|485.95|490.96|486.86|491.47|487.37|490.05|485.95|430
1631708100000|2021-09-15 12:15:00|490.94|486.84|489.25|485.15|491.53|487.43|489.11|485.01|469
1631708400000|2021-09-15 12:20:00|489.3|485.2|489.75|485.65|489.83|485.73|488.22|484.12|335
1631708700000|2021-09-15 12:25:00|489.82|485.72|489.91|485.81|490.32|486.22|489.51|485.41|308
1631709000000|2021-09-15 12:30:00|489.93|485.83|489.25|485.15|490.28|486.18|488.96|484.86|341
1631709300000|2021-09-15 12:35:00|489.17|485.07|489.19|485.09|489.27|485.17|488.52|484.42|352
1631709600000|2021-09-15 12:40:00|489.14|485.04|489.05|484.95|489.77|485.67|488.7|484.6|415
1631709900000|2021-09-15 12:45:00|489.04|484.94|487.85|483.75|489.09|484.99|487.4|483.3|391
1631710200000|2021-09-15 12:50:00|487.88|483.78|487.36|483.26|487.96|483.86|487.2|483.1|364
1631710500000|2021-09-15 12:55:00|487.4|483.3|486.77|482.67|487.44|483.34|485.81|481.71|433
1631710800000|2021-09-15 13:00:00|486.78|482.68|486.38|482.28|487.07|482.97|485.58|481.48|415
1631711100000|2021-09-15 13:05:00|486.3|482.2|487.35|483.25|487.5|483.4|486.14|482.04|382
1631711400000|2021-09-15 13:10:00|487.42|483.32|488.12|484.02|488.19|484.09|487.15|483.05|315
1631711700000|2021-09-15 13:15:00|488.11|484.01|487.98|483.88|488.23|484.13|487.49|483.39|404
1631712000000|2021-09-15 13:20:00|488.03|483.93|488.38|484.28|488.42|484.32|487.9|483.8|385
1631712300000|2021-09-15 13:25:00|488.39|484.29|489.49|485.39|489.49|485.39|488.2|484.1|354
1631712600000|2021-09-15 13:30:00|489.31|485.21|489.34|485.24|489.78|485.68|488.52|484.42|544
1631712900000|2021-09-15 13:35:00|489.29|485.19|489.29|485.19|489.41|485.31|488.15|484.05|414
1631713200000|2021-09-15 13:40:00|489.39|485.29|489.8|485.7|491.03|486.93|488.73|484.63|608
1631713500000|2021-09-15 13:45:00|489.71|485.61|490.47|486.37|490.92|486.82|489.62|485.52|621
1631713800000|2021-09-15 13:50:00|490.48|486.38|491.95|487.85|493.25|489.15|490.38|486.28|634
1631714100000|2021-09-15 13:55:00|491.93|487.83|491.7|487.6|492.45|488.35|491.61|487.51|412
1631714400000|2021-09-15 14:00:00|491.76|487.66|492.16|488.06|494.6|490.5|491.7|487.6|682
1631714700000|2021-09-15 14:05:00|492.2|488.1|493.22|489.12|493.58|489.48|492.18|488.08|512
1631715000000|2021-09-15 14:10:00|493.21|489.11|494.35|490.25|495.39|491.29|492.8|488.7|622
1631715300000|2021-09-15 14:15:00|494.3|490.2|493.28|489.18|494.95|490.85|493.1|489|486
1631715600000|2021-09-15 14:20:00|493.41|489.31|494.82|490.72|494.91|490.81|492.8|488.7|410
1631715900000|2021-09-15 14:25:00|494.85|490.75|493.34|489.24|494.96|490.86|493.3|489.2|513
1631716200000|2021-09-15 14:30:00|493.35|489.25|493.26|489.16|494.93|490.83|493.25|489.15|477
1631716500000|2021-09-15 14:35:00|493.22|489.12|492.38|488.28|493.23|489.13|492.24|488.14|375
1631716800000|2021-09-15 14:40:00|492.39|488.29|491.24|487.14|492.39|488.29|490.5|486.4|467
1631717100000|2021-09-15 14:45:00|491.23|487.13|493.56|489.46|493.7|489.6|491.1|487|378
1631717400000|2021-09-15 14:50:00|493.54|489.44|492.98|488.88|493.74|489.64|492.51|488.41|421
1631717700000|2021-09-15 14:55:00|492.86|488.76|493.13|489.03|493.55|489.45|492.2|488.1|498
1631718000000|2021-09-15 15:00:00|493.12|489.02|494|489.9|494.61|490.51|492.93|488.83|498
1631718300000|2021-09-15 15:05:00|494.05|489.95|496.05|491.95|496.07|491.97|493.6|489.5|613
1631718600000|2021-09-15 15:10:00|496.01|491.91|501.17|497.07|501.22|497.12|496|491.9|734
1631718900000|2021-09-15 15:15:00|501.2|497.1|506.6|502.5|508.96|504.86|500.66|496.56|800
1631719200000|2021-09-15 15:20:00|506.62|502.52|505.35|501.25|506.86|502.76|504.85|500.75|617
1631719500000|2021-09-15 15:25:00|505.34|501.24|507.32|503.22|507.32|503.22|505.11|501.01|582
1631719800000|2021-09-15 15:30:00|507.31|503.21|504.88|500.78|507.76|503.66|504.7|500.6|655
1631720100000|2021-09-15 15:35:00|504.87|500.77|505.9|501.8|506.55|502.45|504.84|500.74|585
1631720400000|2021-09-15 15:40:00|505.88|501.78|507.32|503.22|507.42|503.32|505.6|501.5|593
1631720700000|2021-09-15 15:45:00|507.36|503.26|506.2|502.1|509.51|505.41|506|501.9|589
1631721000000|2021-09-15 15:50:00|506.05|501.95|505.92|501.82|506.05|501.95|504.42|500.32|549
1631721300000|2021-09-15 15:55:00|505.91|501.81|507.65|503.55|507.94|503.84|505.46|501.36|469
1631721600000|2021-09-15 16:00:00|507.63|503.53|507.05|502.95|509.63|505.53|506.8|502.7|638
1631721900000|2021-09-15 16:05:00|507|502.9|507.18|503.08|507.98|503.88|506.7|502.6|440
1631722200000|2021-09-15 16:10:00|507.2|503.1|508.93|504.83|509.61|505.51|507.11|503.01|490
1631722500000|2021-09-15 16:15:00|508.94|504.84|508.8|504.7|510.98|506.88|508.4|504.3|631
1631722800000|2021-09-15 16:20:00|508.67|504.57|507.81|503.71|509|504.9|507.4|503.3|472
1631723100000|2021-09-15 16:25:00|507.84|503.74|506.6|502.5|507.95|503.85|506.01|501.91|364
1631723400000|2021-09-15 16:30:00|506.65|502.55|506.53|502.43|507.63|503.53|506.27|502.17|490
1631723700000|2021-09-15 16:35:00|506.65|502.55|506.8|502.7|507.04|502.94|505.8|501.7|475
1631724000000|2021-09-15 16:40:00|506.75|502.65|507.15|503.05|508.01|503.91|506.57|502.47|350
1631724300000|2021-09-15 16:45:00|507.02|502.92|506.7|502.6|507.55|503.45|506.55|502.45|276
1631724600000|2021-09-15 16:50:00|506.6|502.5|507.35|503.25|507.35|503.25|506.35|502.25|361
1631724900000|2021-09-15 16:55:00|507.34|503.24|512.18|508.08|514.47|510.37|507.18|503.08|705
1631725200000|2021-09-15 17:00:00|512.26|508.16|509.8|505.7|512.26|508.16|509.25|505.15|624
1631725500000|2021-09-15 17:05:00|509.87|505.77|508.63|504.53|510.81|506.71|508.63|504.53|438
1631725800000|2021-09-15 17:10:00|508.77|504.67|508.97|504.87|509.32|505.22|508.31|504.21|438
1631726100000|2021-09-15 17:15:00|508.99|504.89|508.88|504.78|509.5|505.4|508.3|504.2|351
1631726400000|2021-09-15 17:20:00|508.89|504.79|508.98|504.88|509.55|505.45|508.68|504.58|272
1631726700000|2021-09-15 17:25:00|508.96|504.86|508.28|504.18|509.95|505.85|508.26|504.16|349
1631727000000|2021-09-15 17:30:00|508.23|504.13|511.87|507.77|512.31|508.21|508.23|504.13|388
1631727300000|2021-09-15 17:35:00|511.9|507.8|510.85|506.75|511.9|507.8|510.29|506.19|383
1631727600000|2021-09-15 17:40:00|510.91|506.81|510.03|505.93|510.91|506.81|509.94|505.84|417
1631727900000|2021-09-15 17:45:00|510.05|505.95|510.9|506.8|512.87|508.77|509.13|505.03|425
1631728200000|2021-09-15 17:50:00|510.96|506.86|509.33|505.23|510.96|506.86|508.55|504.45|530
1631728500000|2021-09-15 17:55:00|509.35|505.25|509.11|505.01|510.13|506.03|508.83|504.73|457
1631728800000|2021-09-15 18:00:00|509.09|504.99|508.92|504.82|510.53|506.43|508.75|504.65|571
1631729100000|2021-09-15 18:05:00|508.99|504.89|507.82|503.72|509.1|505|507.7|503.6|527
1631729400000|2021-09-15 18:10:00|507.84|503.74|509.28|505.18|509.45|505.35|507.75|503.65|357
1631729700000|2021-09-15 18:15:00|509.29|505.19|509.98|505.88|510.21|506.11|509.29|505.19|330
1631730000000|2021-09-15 18:20:00|509.94|505.84|510.66|506.56|512.45|508.35|509.9|505.8|491
1631730300000|2021-09-15 18:25:00|510.67|506.57|510.76|506.66|511.43|507.33|510.03|505.93|405
1631730600000|2021-09-15 18:30:00|510.73|506.63|509.94|505.84|511.15|507.05|509.92|505.82|436
1631730900000|2021-09-15 18:35:00|509.95|505.85|509.61|505.51|510.34|506.24|509.4|505.3|422
1631731200000|2021-09-15 18:40:00|509.62|505.52|510.01|505.91|510.3|506.2|509.35|505.25|324
1631731500000|2021-09-15 18:45:00|509.99|505.89|511.53|507.43|511.92|507.82|509.9|505.8|407
1631731800000|2021-09-15 18:50:00|511.56|507.46|512.16|508.06|512.54|508.44|511.35|507.25|443
1631732100000|2021-09-15 18:55:00|512.15|508.05|511.56|507.46|512.32|508.22|511.3|507.2|407
1631732400000|2021-09-15 19:00:00|511.55|507.45|513.55|509.45|513.59|509.49|511.26|507.16|447
1631732700000|2021-09-15 19:05:00|513.56|509.46|511.85|507.75|513.81|509.71|511.43|507.33|416
1631733000000|2021-09-15 19:10:00|511.87|507.77|512.55|508.45|512.67|508.57|510.96|506.86|381
1631733300000|2021-09-15 19:15:00|512.5|508.4|512.11|508.01|512.6|508.5|511.19|507.09|425
1631733600000|2021-09-15 19:20:00|512.1|508|512.1|508|512.47|508.37|511.54|507.44|426
1631733900000|2021-09-15 19:25:00|512.11|508.01|511.85|507.75|512.81|508.71|511.77|507.67|427
1631734200000|2021-09-15 19:30:00|511.84|507.74|513.73|509.63|513.73|509.63|511.66|507.56|362
1631734500000|2021-09-15 19:35:00|513.7|509.6|514.62|510.52|514.93|510.83|513.1|509|421
1631734800000|2021-09-15 19:40:00|514.65|510.55|513.04|508.94|514.68|510.58|512.77|508.67|439
1631735100000|2021-09-15 19:45:00|513.05|508.95|512.5|508.4|513.13|509.03|512.4|508.3|406
1631735400000|2021-09-15 19:50:00|512.49|508.39|512.3|508.2|512.54|508.44|512|507.9|394
1631735700000|2021-09-15 19:55:00|512.27|508.17|511.7|507.6|512.27|508.17|511.14|507.04|406
1631736000000|2021-09-15 20:00:00|511.71|507.61|513.79|509.69|514.21|510.11|511.43|507.33|443
1631736300000|2021-09-15 20:05:00|513.8|509.7|512.32|508.22|514.44|510.34|512.22|508.12|492
1631736600000|2021-09-15 20:10:00|512.36|508.26|511.3|507.2|512.41|508.31|511.2|507.1|436
1631736900000|2021-09-15 20:15:00|511.27|507.17|512.02|507.92|512.1|508|511.14|507.04|374
1631737200000|2021-09-15 20:20:00|512.11|508.01|511.18|507.08|512.29|508.19|511.08|506.98|451
1631737500000|2021-09-15 20:25:00|511.19|507.09|510.64|506.54|511.26|507.16|510.27|506.17|449
1631737800000|2021-09-15 20:30:00|510.65|506.55|509.45|505.35|510.86|506.76|508.92|504.82|406
1631738100000|2021-09-15 20:35:00|509.46|505.36|509.99|505.89|510.39|506.29|509.45|505.35|336
1631738400000|2021-09-15 20:40:00|509.96|505.86|510.2|506.1|510.5|506.4|509.88|505.78|240
1631738700000|2021-09-15 20:45:00|510.19|506.09|510.37|506.27|510.98|506.88|509.66|505.56|360
1631739000000|2021-09-15 20:50:00|510.3|506.2|509.03|504.93|510.47|506.37|508.99|504.89|357
1631739300000|2021-09-15 20:55:00|509.07|504.97|509.17|505.07|509.89|505.79|509.03|504.93|387
1631739600000|2021-09-15 21:00:00|509.18|505.08|510.92|506.82|511.11|507.01|509.17|505.07|399
1631739900000|2021-09-15 21:05:00|510.94|506.84|510.72|506.62|511|506.9|510.22|506.12|407
1631740200000|2021-09-15 21:10:00|510.71|506.61|510.53|506.43|510.8|506.7|510.32|506.22|350
1631740500000|2021-09-15 21:15:00|510.54|506.44|510.84|506.74|510.95|506.85|510.51|506.41|283
1631740800000|2021-09-15 21:20:00|510.82|506.72|511.18|507.08|511.42|507.32|510.55|506.45|259
1631741100000|2021-09-15 21:25:00|511.29|507.19|512.64|508.54|512.82|508.72|511.24|507.14|272
1631741400000|2021-09-15 21:30:00|512.69|508.59|513.1|509|513.1|509|512.56|508.46|226
1631741700000|2021-09-15 21:35:00|513.12|509.02|512.94|508.84|513.3|509.2|512.72|508.62|187
1631742000000|2021-09-15 21:40:00|512.85|508.75|511.51|507.41|512.98|508.88|511.39|507.29|234
1631742300000|2021-09-15 21:45:00|511.49|507.39|511.62|507.52|513.71|509.61|511.45|507.35|449
1631742600000|2021-09-15 21:50:00|511.64|507.54|510.7|506.6|511.83|507.73|509.39|505.29|471
1631742900000|2021-09-15 21:55:00|510.67|506.57|510.48|506.38|511.45|507.35|510.12|506.02|340
1631743200000|2021-09-15 22:00:00|510.49|506.39|510|505.9|510.79|506.69|508.5|504.4|423
1631743500000|2021-09-15 22:05:00|510.05|505.95|509.96|505.86|510.14|506.04|509.1|505|460
1631743800000|2021-09-15 22:10:00|510|505.9|510.14|506.04|510.51|506.41|509.57|505.47|364
1631744100000|2021-09-15 22:15:00|510.23|506.13|509.92|505.82|510.54|506.44|509.72|505.62|384
1631744400000|2021-09-15 22:20:00|509.9|505.8|510.08|505.98|510.56|506.46|509.52|505.42|322
1631744700000|2021-09-15 22:25:00|510.06|505.96|508.53|504.43|510.3|506.2|507.53|503.43|454
1631745000000|2021-09-15 22:30:00|508.56|504.46|509.19|505.09|509.4|505.3|508.48|504.38|452
1631745300000|2021-09-15 22:35:00|509.2|505.1|509.25|505.15|509.47|505.37|508.99|504.89|306
1631745600000|2021-09-15 22:40:00|509.27|505.17|509.45|505.35|509.71|505.61|509|504.9|367
1631745900000|2021-09-15 22:45:00|509.32|505.22|510.42|506.32|510.66|506.56|509.31|505.21|392
1631746200000|2021-09-15 22:50:00|510.48|506.38|511.9|507.8|512.05|507.95|510.36|506.26|373
1631746500000|2021-09-15 22:55:00|511.95|507.85|512.42|508.32|512.73|508.63|511.9|507.8|232
1631746800000|2021-09-15 23:00:00|512.41|508.31|512.35|508.25|512.6|508.5|512.16|508.06|227
1631747100000|2021-09-15 23:05:00|512.3|508.2|512.45|508.35|512.75|508.65|512.15|508.05|342
1631747400000|2021-09-15 23:10:00|512.46|508.36|514.13|510.03|514.35|510.25|512.3|508.2|416
1631747700000|2021-09-15 23:15:00|514.16|510.06|516.71|512.61|517.65|513.55|513.78|509.68|672
1631748000000|2021-09-15 23:20:00|516.72|512.62|514.02|509.92|517.23|513.13|513.1|509|602
1631748300000|2021-09-15 23:25:00|514.17|510.07|513.99|509.89|515.11|511.01|513.87|509.77|547
1631748600000|2021-09-15 23:30:00|513.95|509.85|513.87|509.77|514.47|510.37|513.55|509.45|321
1631748900000|2021-09-15 23:35:00|513.89|509.79|512.4|508.3|514.5|510.4|512.16|508.06|575
1631749200000|2021-09-15 23:40:00|512.45|508.35|509.95|505.85|512.49|508.39|509.81|505.71|288
1631749500000|2021-09-15 23:45:00|509.82|505.72|509.92|505.82|510.93|506.83|509.73|505.63|395
1631749800000|2021-09-15 23:50:00|509.9|505.8|510.89|506.79|511.15|507.05|509.8|505.7|312
1631750100000|2021-09-15 23:55:00|510.93|506.83|512.62|508.52|513|508.9|510.72|506.62|411
1631750400000|2021-09-16 00:00:00|512.61|508.51|514.8|510.7|515.19|511.09|512.39|508.29|391
1631750700000|2021-09-16 00:05:00|515.9|511.8|515.54|511.44|515.9|511.8|512.7|508.6|539
1631751000000|2021-09-16 00:10:00|515.55|511.45|515.23|511.13|515.64|511.54|514.42|510.32|418
1631751300000|2021-09-16 00:15:00|515.24|511.14|512.2|508.1|515.35|511.25|512.15|508.05|393
1631751600000|2021-09-16 00:20:00|512.15|508.05|511.45|507.35|512.2|508.1|510.08|505.98|454
1631751900000|2021-09-16 00:25:00|511.46|507.36|512.35|508.25|513.3|509.2|511.46|507.36|409
1631752200000|2021-09-16 00:30:00|512.4|508.3|509.64|505.54|512.43|508.33|509.61|505.51|427
1631752500000|2021-09-16 00:35:00|509.67|505.57|508.92|504.82|509.97|505.87|508.19|504.09|508
1631752800000|2021-09-16 00:40:00|508.9|504.8|507.61|503.51|508.9|504.8|507.48|503.38|458
1631753100000|2021-09-16 00:45:00|507.63|503.53|506.5|502.4|509.27|505.17|505.07|500.97|529
1631753400000|2021-09-16 00:50:00|506.51|502.41|505.39|501.29|507.13|503.03|505.06|500.96|559
1631753700000|2021-09-16 00:55:00|505.24|501.14|505.86|501.76|506.55|502.45|505.17|501.07|539
1631754000000|2021-09-16 01:00:00|505.83|501.73|507.84|503.74|507.86|503.76|505.24|501.14|603
1631754300000|2021-09-16 01:05:00|507.85|503.75|508.08|503.98|508.58|504.48|507.36|503.26|392
1631754600000|2021-09-16 01:10:00|508.1|504|509.31|505.21|509.44|505.34|508.1|504|349
1631754900000|2021-09-16 01:15:00|509.36|505.26|509.03|504.93|509.39|505.29|508.45|504.35|405
1631755200000|2021-09-16 01:20:00|509.04|504.94|508.91|504.81|509.18|505.08|508.01|503.91|374
1631755500000|2021-09-16 01:25:00|508.89|504.79|508.74|504.64|509.08|504.98|508.48|504.38|287
1631755800000|2021-09-16 01:30:00|508.73|504.63|507.22|503.12|508.85|504.75|507|502.9|285
1631756100000|2021-09-16 01:35:00|507.23|503.13|506.7|502.6|507.75|503.65|506.6|502.5|323
1631756400000|2021-09-16 01:40:00|506.45|502.35|506.07|501.97|507.61|503.51|506.02|501.92|322
1631756700000|2021-09-16 01:45:00|506.11|502.01|507.28|503.18|507.52|503.42|506.06|501.96|314
1631757000000|2021-09-16 01:50:00|507.26|503.16|507.54|503.44|507.56|503.46|506.9|502.8|354
1631757300000|2021-09-16 01:55:00|507.56|503.46|507.65|503.55|508.1|504|507.35|503.25|276
1631757600000|2021-09-16 02:00:00|507.55|503.45|505.77|501.67|507.6|503.5|505.6|501.5|362
1631757900000|2021-09-16 02:05:00|505.62|501.52|506.74|502.64|506.74|502.64|503.91|499.81|480
1631758200000|2021-09-16 02:10:00|506.77|502.67|506.96|502.86|507.43|503.33|506.12|502.02|421
1631758500000|2021-09-16 02:15:00|506.95|502.85|506.05|501.95|506.96|502.86|505.95|501.85|356
1631758800000|2021-09-16 02:20:00|506.04|501.94|506.05|501.95|506.8|502.7|505.88|501.78|309
1631759100000|2021-09-16 02:25:00|506.06|501.96|505.66|501.56|506.37|502.27|505.48|501.38|334
1631759400000|2021-09-16 02:30:00|505.52|501.42|501.84|497.74|505.83|501.73|501.36|497.26|420
1631759700000|2021-09-16 02:35:00|501.93|497.83|503.23|499.13|503.84|499.74|501.92|497.82|483
1631760000000|2021-09-16 02:40:00|503.45|499.35|501.65|497.55|503.53|499.43|501.25|497.15|523
1631760300000|2021-09-16 02:45:00|501.66|497.56|502.65|498.55|503.45|499.35|501.44|497.34|477
1631760600000|2021-09-16 02:50:00|502.4|498.3|503.75|499.65|504.09|499.99|502.38|498.28|337
1631760900000|2021-09-16 02:55:00|503.78|499.68|504.1|500|504.46|500.36|503.2|499.1|348
1631761200000|2021-09-16 03:00:00|504.13|500.03|504.51|500.41|504.65|500.55|503.6|499.5|448
1631761500000|2021-09-16 03:05:00|504.55|500.45|505.21|501.11|505.43|501.33|503.9|499.8|443
1631761800000|2021-09-16 03:10:00|505.2|501.1|503.46|499.36|505.21|501.11|503.15|499.05|441
1631762100000|2021-09-16 03:15:00|503.43|499.33|498.14|494.04|503.5|499.4|497.63|493.53|804
1631762400000|2021-09-16 03:20:00|498.15|494.05|495.33|491.23|499.71|495.61|495.3|491.2|812
1631762700000|2021-09-16 03:25:00|495.4|491.3|497.61|493.51|498.2|494.1|495.39|491.29|724
1631763000000|2021-09-16 03:30:00|497.56|493.46|498.98|494.88|499.97|495.87|497.56|493.46|602
1631763300000|2021-09-16 03:35:00|498.95|494.85|499.74|495.64|500.45|496.35|498.2|494.1|558
1631763600000|2021-09-16 03:40:00|499.75|495.65|499.75|495.65|500.91|496.81|499.24|495.14|462
1631763900000|2021-09-16 03:45:00|499.77|495.67|499.45|495.35|501.05|496.95|499.45|495.35|480
1631764200000|2021-09-16 03:50:00|499.4|495.3|499.95|495.85|500.25|496.15|499.09|494.99|442
1631764500000|2021-09-16 03:55:00|499.92|495.82|500.8|496.7|501.01|496.91|499.83|495.73|477
1631764800000|2021-09-16 04:00:00|500.83|496.73|501.61|497.51|501.8|497.7|500.51|496.41|492
1631765100000|2021-09-16 04:05:00|501.62|497.52|505.03|500.93|505.65|501.55|501.6|497.5|631
1631765400000|2021-09-16 04:10:00|505.02|500.92|505.13|501.03|505.63|501.53|503.88|499.78|617
1631765700000|2021-09-16 04:15:00|505.11|501.01|507.8|503.7|507.87|503.77|504.58|500.48|536
1631766000000|2021-09-16 04:20:00|507.85|503.75|509.53|505.43|509.78|505.68|507.21|503.11|648
1631766300000|2021-09-16 04:25:00|509.56|505.46|508.76|504.66|509.77|505.67|508.48|504.38|496
1631766600000|2021-09-16 04:30:00|508.93|504.83|508.75|504.65|509.19|505.09|507.67|503.57|644
1631766900000|2021-09-16 04:35:00|508.76|504.66|509.03|504.93|509.35|505.25|508.75|504.65|490
1631767200000|2021-09-16 04:40:00|509.05|504.95|509.08|504.98|509.42|505.32|508.82|504.72|342
1631767500000|2021-09-16 04:45:00|509.09|504.99|509.4|505.3|510.1|506|508.85|504.75|527
1631767800000|2021-09-16 04:50:00|509.32|505.22|509.12|505.02|509.85|505.75|509.12|505.02|493
1631768100000|2021-09-16 04:55:00|509.07|504.97|509.22|505.12|509.72|505.62|508.96|504.86|363
1631768400000|2021-09-16 05:00:00|509.21|505.11|508.95|504.85|509.54|505.44|508.8|504.7|326
1631768700000|2021-09-16 05:05:00|509|504.9|508.52|504.42|509.05|504.95|508.14|504.04|368
1631769000000|2021-09-16 05:10:00|508.53|504.43|508.97|504.87|509.8|505.7|508.49|504.39|364
1631769300000|2021-09-16 05:15:00|508.99|504.89|509.18|505.08|509.31|505.21|508.5|504.4|413
1631769600000|2021-09-16 05:20:00|509.29|505.19|510.95|506.85|512.05|507.95|509.25|505.15|420
1631769900000|2021-09-16 05:25:00|510.92|506.82|510.57|506.47|510.95|506.85|509.58|505.48|332
1631770200000|2021-09-16 05:30:00|510.59|506.49|510.26|506.16|510.6|506.5|510.03|505.93|337
1631770500000|2021-09-16 05:35:00|510.25|506.15|509.8|505.7|510.39|506.29|509.6|505.5|340
1631770800000|2021-09-16 05:40:00|509.81|505.71|510.54|506.44|510.95|506.85|509.7|505.6|341
1631771100000|2021-09-16 05:45:00|510.55|506.45|511.72|507.62|511.8|507.7|510.49|506.39|355
1631771400000|2021-09-16 05:50:00|511.8|507.7|511.5|507.4|511.95|507.85|511.1|507|376
1631771700000|2021-09-16 05:55:00|511.52|507.42|511.71|507.61|511.85|507.75|511.41|507.31|380
1631772000000|2021-09-16 06:00:00|511.72|507.62|511.59|507.49|511.8|507.7|511.39|507.29|301
1631772300000|2021-09-16 06:05:00|511.63|507.53|511.73|507.63|511.89|507.79|511.57|507.47|233
1631772600000|2021-09-16 06:10:00|511.7|507.6|511.67|507.57|511.89|507.79|511.47|507.37|369
1631772900000|2021-09-16 06:15:00|511.69|507.59|511.68|507.58|511.79|507.69|511.45|507.35|252
1631773200000|2021-09-16 06:20:00|511.64|507.54|511.7|507.6|511.91|507.81|511.55|507.45|347
1631773500000|2021-09-16 06:25:00|511.68|507.58|511.92|507.82|512.12|508.02|511.15|507.05|327
1631773800000|2021-09-16 06:30:00|511.9|507.8|513.63|509.53|514.2|510.1|511.9|507.8|452
1631774100000|2021-09-16 06:35:00|513.62|509.52|512.58|508.48|513.62|509.52|511.92|507.82|463
1631774400000|2021-09-16 06:40:00|512.53|508.43|513.64|509.54|513.8|509.7|512.3|508.2|356
1631774700000|2021-09-16 06:45:00|513.66|509.56|517.91|513.81|520.46|516.36|513.57|509.47|652
1631775000000|2021-09-16 06:50:00|517.92|513.82|519.46|515.36|519.5|515.4|516.25|512.15|595
1631775300000|2021-09-16 06:55:00|519.43|515.33|518.65|514.55|520.05|515.95|518.35|514.25|512
1631775600000|2021-09-16 07:00:00|518.6|514.5|518.43|514.33|518.6|514.5|517.1|513|455
1631775900000|2021-09-16 07:05:00|518.41|514.31|517.73|513.63|518.45|514.35|517.65|513.55|414
1631776200000|2021-09-16 07:10:00|517.69|513.59|517.48|513.38|517.95|513.85|516.83|512.73|588
1631776500000|2021-09-16 07:15:00|517.49|513.39|517.03|512.93|517.53|513.43|516.64|512.54|438
1631776800000|2021-09-16 07:20:00|516.97|512.87|516.35|512.25|517.14|513.04|516.3|512.2|355
1631777100000|2021-09-16 07:25:00|516.32|512.22|516.75|512.65|516.78|512.68|515.7|511.6|353
1631777400000|2021-09-16 07:30:00|516.76|512.66|516.48|512.38|516.78|512.68|515.84|511.74|356
1631777700000|2021-09-16 07:35:00|516.51|512.41|517.93|513.83|518.25|514.15|516.4|512.3|253
1631778000000|2021-09-16 07:40:00|517.92|513.82|517.58|513.48|518.15|514.05|517.41|513.31|280
1631778300000|2021-09-16 07:45:00|517.56|513.46|516.76|512.66|517.56|513.46|516.6|512.5|302
1631778600000|2021-09-16 07:50:00|516.71|512.61|516.16|512.06|517.64|513.54|516.16|512.06|283
1631778900000|2021-09-16 07:55:00|516.34|512.24|515.83|511.73|516.34|512.24|514.87|510.77|425
1631779200000|2021-09-16 08:00:00|515.82|511.72|513.8|509.7|516.36|512.26|513.6|509.5|399
1631779500000|2021-09-16 08:05:00|513.81|509.71|514.62|510.52|515.45|511.35|513.65|509.55|533
1631779800000|2021-09-16 08:10:00|514.66|510.56|514.43|510.33|515.14|511.04|513.75|509.65|376
1631780100000|2021-09-16 08:15:00|514.39|510.29|511.31|507.21|514.65|510.55|509.59|505.49|597
1631780400000|2021-09-16 08:20:00|511.24|507.14|508.62|504.52|511.95|507.85|507.7|503.6|513
1631780700000|2021-09-16 08:25:00|508.63|504.53|508.53|504.43|510.05|505.95|508.06|503.96|551
1631781000000|2021-09-16 08:30:00|508.46|504.36|509.8|505.7|510.73|506.63|508.29|504.19|561
1631781300000|2021-09-16 08:35:00|509.87|505.77|510.59|506.49|510.59|506.49|509.6|505.5|446
1631781600000|2021-09-16 08:40:00|510.53|506.43|510.65|506.55|510.82|506.72|509.92|505.82|479
1631781900000|2021-09-16 08:45:00|510.73|506.63|511.38|507.28|511.6|507.5|510.05|505.95|476
1631782200000|2021-09-16 08:50:00|511.43|507.33|511.96|507.86|513.54|509.44|511.3|507.2|425
1631782500000|2021-09-16 08:55:00|512.01|507.91|511.48|507.38|512.16|508.06|510.37|506.27|460
1631782800000|2021-09-16 09:00:00|511.51|507.41|511.02|506.92|511.55|507.45|510.68|506.58|428
1631783100000|2021-09-16 09:05:00|510.91|506.81|511.84|507.74|511.84|507.74|510.7|506.6|316
1631783400000|2021-09-16 09:10:00|511.86|507.76|512.56|508.46|512.99|508.89|511.43|507.33|482
1631783700000|2021-09-16 09:15:00|512.71|508.61|512.15|508.05|513.03|508.93|511.74|507.64|369
1631784000000|2021-09-16 09:20:00|512|507.9|511.87|507.77|512.2|508.1|510.09|505.99|424
1631784300000|2021-09-16 09:25:00|511.86|507.76|513.8|509.7|514.06|509.96|511.85|507.75|443
1631784600000|2021-09-16 09:30:00|513.75|509.65|514.3|510.2|514.43|510.33|513.19|509.09|415
1631784900000|2021-09-16 09:35:00|514.44|510.34|513.23|509.13|514.44|510.34|512.69|508.59|407
1631785200000|2021-09-16 09:40:00|513.22|509.12|512.3|508.2|513.31|509.21|511.06|506.96|415
1631785500000|2021-09-16 09:45:00|512.35|508.25|511.53|507.43|512.57|508.47|510.7|506.6|322
1631785800000|2021-09-16 09:50:00|511.55|507.45|509.97|505.87|512.05|507.95|509.04|504.94|477
1631786100000|2021-09-16 09:55:00|509.95|505.85|510.04|505.94|510.76|506.66|509.58|505.48|438
1631786400000|2021-09-16 10:00:00|509.9|505.8|510.96|506.86|511.16|507.06|509.4|505.3|426
1631786700000|2021-09-16 10:05:00|510.97|506.87|510.38|506.28|511.02|506.92|509.72|505.62|342
1631787000000|2021-09-16 10:10:00|510.37|506.27|509.78|505.68|510.38|506.28|509.33|505.23|354
1631787300000|2021-09-16 10:15:00|509.85|505.75|508.95|504.85|509.85|505.75|508.39|504.29|316
1631787600000|2021-09-16 10:20:00|508.9|504.8|509.41|505.31|510.16|506.06|508.3|504.2|391
1631787900000|2021-09-16 10:25:00|509.31|505.21|506.16|502.06|509.41|505.31|505.35|501.25|593
1631788200000|2021-09-16 10:30:00|506.13|502.03|504.79|500.69|506.38|502.28|504.35|500.25|457
1631788500000|2021-09-16 10:35:00|504.84|500.74|506.75|502.65|507.41|503.31|504.83|500.73|386
1631788800000|2021-09-16 10:40:00|506.74|502.64|507.34|503.24|507.61|503.51|506.51|502.41|331
1631789100000|2021-09-16 10:45:00|507.32|503.22|508.59|504.49|508.62|504.52|507.3|503.2|302
1631789400000|2021-09-16 10:50:00|508.6|504.5|509.55|505.45|510.04|505.94|508.51|504.41|284
1631789700000|2021-09-16 10:55:00|509.56|505.46|507.58|503.48|509.56|505.46|507.47|503.37|308
1631790000000|2021-09-16 11:00:00|507.55|503.45|508.66|504.56|509.1|505|507.11|503.01|387
1631790300000|2021-09-16 11:05:00|508.62|504.52|508.7|504.6|509.05|504.95|507.92|503.82|234
1631790600000|2021-09-16 11:10:00|508.75|504.65|509.56|505.46|509.59|505.49|508.51|504.41|229
1631790900000|2021-09-16 11:15:00|509.5|505.4|510.1|506|510.61|506.51|509.28|505.18|223
1631791200000|2021-09-16 11:20:00|510.08|505.98|510.29|506.19|510.35|506.25|509.18|505.08|236
1631791500000|2021-09-16 11:25:00|510.3|506.2|510.48|506.38|510.74|506.64|509.99|505.89|241
1631791800000|2021-09-16 11:30:00|510.49|506.39|509.26|505.16|510.56|506.46|509.26|505.16|296
1631792100000|2021-09-16 11:35:00|509.25|505.15|509.02|504.92|509.6|505.5|508.9|504.8|328
1631792400000|2021-09-16 11:40:00|509|504.9|508.87|504.77|509.1|505|508.54|504.44|202
1631792700000|2021-09-16 11:45:00|508.86|504.76|507.47|503.37|508.93|504.83|507.1|503|275
1631793000000|2021-09-16 11:50:00|507.5|503.4|507.58|503.48|507.98|503.88|507.32|503.22|208
1631793300000|2021-09-16 11:55:00|507.59|503.49|507.2|503.1|507.62|503.52|507.16|503.06|249
1631793600000|2021-09-16 12:00:00|507.19|503.09|506.75|502.65|507.21|503.11|506.55|502.45|320
1631793900000|2021-09-16 12:05:00|506.77|502.67|508.46|504.36|510.08|505.98|506.6|502.5|532
1631794200000|2021-09-16 12:10:00|508.51|504.41|506.35|502.25|508.63|504.53|504.6|500.5|543
1631794500000|2021-09-16 12:15:00|506.38|502.28|507.89|503.79|508.01|503.91|505.85|501.75|374
1631794800000|2021-09-16 12:20:00|507.87|503.77|509.8|505.7|510|505.9|507.65|503.55|416
1631795100000|2021-09-16 12:25:00|509.65|505.55|508.32|504.22|509.8|505.7|507.9|503.8|498
1631795400000|2021-09-16 12:30:00|508.36|504.26|512.03|507.93|512.15|508.05|508.08|503.98|531
1631795700000|2021-09-16 12:35:00|512.07|507.97|512.46|508.36|513.28|509.18|511.57|507.47|650
1631796000000|2021-09-16 12:40:00|512.45|508.35|513.15|509.05|513.22|509.12|511.43|507.33|507
1631796300000|2021-09-16 12:45:00|513.16|509.06|512.85|508.75|513.7|509.6|512.84|508.74|286
1631796600000|2021-09-16 12:50:00|512.81|508.71|512|507.9|512.81|508.71|511.66|507.56|412
1631796900000|2021-09-16 12:55:00|512.03|507.93|510.58|506.48|512.03|507.93|510.37|506.27|450
1631797200000|2021-09-16 13:00:00|510.49|506.39|509.75|505.65|510.9|506.8|509.45|505.35|318
1631797500000|2021-09-16 13:05:00|509.8|505.7|512.13|508.03|512.63|508.53|509.8|505.7|404
1631797800000|2021-09-16 13:10:00|512.07|507.97|510.95|506.85|512.9|508.8|510.72|506.62|457
1631798100000|2021-09-16 13:15:00|510.89|506.79|511.08|506.98|511.37|507.27|509.85|505.75|455
1631798400000|2021-09-16 13:20:00|511.1|507|511.35|507.25|512.41|508.31|510.98|506.88|463
1631798700000|2021-09-16 13:25:00|511.32|507.22|511.85|507.75|512.3|508.2|511.32|507.22|383
1631799000000|2021-09-16 13:30:00|511.82|507.72|510.35|506.25|512.05|507.95|509.75|505.65|465
1631799300000|2021-09-16 13:35:00|510.41|506.31|510|505.9|511.2|507.1|509.95|505.85|442
1631799600000|2021-09-16 13:40:00|509.95|505.85|506.2|502.1|510.05|505.95|505.35|501.25|637
1631799900000|2021-09-16 13:45:00|506.05|501.95|501.67|497.57|507.2|503.1|500.66|496.56|817
1631800200000|2021-09-16 13:50:00|501.62|497.52|499.93|495.83|502.55|498.45|499.3|495.2|731
1631800500000|2021-09-16 13:55:00|499.87|495.77|500.68|496.58|501.75|497.65|499.58|495.48|680
1631800800000|2021-09-16 14:00:00|500.66|496.56|503.63|499.53|504.27|500.17|499.67|495.57|750
1631801100000|2021-09-16 14:05:00|503.62|499.52|502.9|498.8|505.4|501.3|502.4|498.3|499
1631801400000|2021-09-16 14:10:00|502.93|498.83|499.65|495.55|503.14|499.04|499.15|495.05|623
1631801700000|2021-09-16 14:15:00|499.61|495.51|498.65|494.55|501.16|497.06|496.31|492.21|704
1631802000000|2021-09-16 14:20:00|498.67|494.57|500.38|496.28|501.88|497.78|498.58|494.48|605
1631802300000|2021-09-16 14:25:00|500.37|496.27|503|498.9|503.15|499.05|500.15|496.05|524
1631802600000|2021-09-16 14:30:00|502.95|498.85|504.39|500.29|504.71|500.61|502.47|498.37|524
1631802900000|2021-09-16 14:35:00|504.38|500.28|503.43|499.33|504.38|500.28|502.25|498.15|533
1631803200000|2021-09-16 14:40:00|503.5|499.4|504.9|500.8|505.6|501.5|503.22|499.12|458
1631803500000|2021-09-16 14:45:00|504.94|500.84|504.53|500.43|505.3|501.2|503.99|499.89|525
1631803800000|2021-09-16 14:50:00|504.56|500.46|503.97|499.87|504.71|500.61|503.81|499.71|479
1631804100000|2021-09-16 14:55:00|503.96|499.86|503.72|499.62|504.32|500.22|503.26|499.16|511
1631804400000|2021-09-16 15:00:00|503.71|499.61|500.22|496.12|503.72|499.62|500.19|496.09|534
1631804700000|2021-09-16 15:05:00|500.21|496.11|504.64|500.54|504.8|500.7|500.21|496.11|535
1631805000000|2021-09-16 15:10:00|504.7|500.6|505.49|501.39|507.4|503.3|504.45|500.35|399
1631805300000|2021-09-16 15:15:00|505.45|501.35|506.3|502.2|506.45|502.35|505.02|500.92|494
1631805600000|2021-09-16 15:20:00|506.33|502.23|508.01|503.91|508.36|504.26|506.3|502.2|539
1631805900000|2021-09-16 15:25:00|508.04|503.94|512.4|508.3|512.71|508.61|508.03|503.93|721
1631806200000|2021-09-16 15:30:00|512.35|508.25|511.25|507.15|513.89|509.79|511.23|507.13|630
1631806500000|2021-09-16 15:35:00|511.26|507.16|509.03|504.93|511.26|507.16|508.64|504.54|544
1631806800000|2021-09-16 15:40:00|508.98|504.88|509.93|505.83|509.93|505.83|508.71|504.61|488
1631807100000|2021-09-16 15:45:00|509.88|505.78|510.68|506.58|510.96|506.86|509.27|505.17|518
1631807400000|2021-09-16 15:50:00|510.74|506.64|511.22|507.12|511.22|507.12|510|505.9|478
1631807700000|2021-09-16 15:55:00|511.21|507.11|511.9|507.8|512.06|507.96|510.4|506.3|474
1631808000000|2021-09-16 16:00:00|511.88|507.78|512.7|508.6|513.99|509.89|511.68|507.58|563
1631808300000|2021-09-16 16:05:00|512.67|508.57|511.97|507.87|513.3|509.2|511.97|507.87|458
1631808600000|2021-09-16 16:10:00|512.1|508|510.9|506.8|512.6|508.5|510.54|506.44|425
1631808900000|2021-09-16 16:15:00|510.88|506.78|510.83|506.73|511.03|506.93|509.71|505.61|426
1631809200000|2021-09-16 16:20:00|510.79|506.69|511.3|507.2|511.86|507.76|510.77|506.67|393
1631809500000|2021-09-16 16:25:00|511.21|507.11|510.15|506.05|511.95|507.85|510.15|506.05|334
1631809800000|2021-09-16 16:30:00|510.23|506.13|511.19|507.09|511.43|507.33|509.9|505.8|191
1631810100000|2021-09-16 16:35:00|511.21|507.11|510.18|506.08|511.8|507.7|509.35|505.25|399
1631810400000|2021-09-16 16:40:00|510.21|506.11|509.86|505.76|511|506.9|509.56|505.46|418
1631810700000|2021-09-16 16:45:00|509.9|505.8|507.68|503.58|511.09|506.99|507.5|503.4|444
1631811000000|2021-09-16 16:50:00|507.69|503.59|508.37|504.27|508.92|504.82|507.6|503.5|443
1631811300000|2021-09-16 16:55:00|508.32|504.22|508.94|504.84|509.89|505.79|508.32|504.22|432
1631811600000|2021-09-16 17:00:00|508.95|504.85|509.58|505.48|509.59|505.49|508.35|504.25|517
1631811900000|2021-09-16 17:05:00|509.61|505.51|511.2|507.1|511.2|507.1|509.04|504.94|397
1631812200000|2021-09-16 17:10:00|511.29|507.19|510.12|506.02|511.38|507.28|509.38|505.28|343
1631812500000|2021-09-16 17:15:00|510.11|506.01|509.61|505.51|510.29|506.19|509.39|505.29|356
1631812800000|2021-09-16 17:20:00|509.62|505.52|508.77|504.67|509.87|505.77|508.71|504.61|373
1631813100000|2021-09-16 17:25:00|508.74|504.64|508.65|504.55|509.95|505.85|508.43|504.33|441
1631813400000|2021-09-16 17:30:00|508.66|504.56|507.24|503.14|509.63|505.53|507.24|503.14|519
1631813700000|2021-09-16 17:35:00|507.15|503.05|506.15|502.05|507.19|503.09|504.48|500.38|652
1631814000000|2021-09-16 17:40:00|506.12|502.02|504.71|500.61|506.57|502.47|504.37|500.27|578
1631814300000|2021-09-16 17:45:00|504.75|500.65|504.76|500.66|506.6|502.5|504.34|500.24|537
1631814600000|2021-09-16 17:50:00|504.88|500.78|505.19|501.09|506.07|501.97|504.55|500.45|589
1631814900000|2021-09-16 17:55:00|505.22|501.12|503.32|499.22|505.95|501.85|502.45|498.35|700
1631815200000|2021-09-16 18:00:00|503.28|499.18|505.41|501.31|505.55|501.45|502.66|498.56|648
1631815500000|2021-09-16 18:05:00|505.4|501.3|504.02|499.92|505.43|501.33|503.91|499.81|409
1631815800000|2021-09-16 18:10:00|504.08|499.98|503.63|499.53|504.52|500.42|503.14|499.04|435
1631816100000|2021-09-16 18:15:00|503.65|499.55|502.32|498.22|503.66|499.56|502.11|498.01|475
1631816400000|2021-09-16 18:20:00|502.31|498.21|505.18|501.08|505.69|501.59|501.71|497.61|648
1631816700000|2021-09-16 18:25:00|505.16|501.06|502.85|498.75|505.16|501.06|502.67|498.57|386
1631817000000|2021-09-16 18:30:00|502.82|498.72|504.11|500.01|504.59|500.49|502.43|498.33|400
1631817300000|2021-09-16 18:35:00|504.12|500.02|504.17|500.07|504.76|500.66|503.7|499.6|370
1631817600000|2021-09-16 18:40:00|504.18|500.08|505.55|501.45|506.4|502.3|503.82|499.72|433
1631817900000|2021-09-16 18:45:00|505.5|501.4|503.98|499.88|505.55|501.45|503.31|499.21|411
1631818200000|2021-09-16 18:50:00|503.91|499.81|504.04|499.94|504.17|500.07|503.15|499.05|358
1631818500000|2021-09-16 18:55:00|503.99|499.89|505.51|501.41|505.67|501.57|503.83|499.73|385
1631818800000|2021-09-16 19:00:00|505.53|501.43|504.33|500.23|505.81|501.71|503.85|499.75|561
1631819100000|2021-09-16 19:05:00|504.29|500.19|503.98|499.88|504.64|500.54|503.46|499.36|454
1631819400000|2021-09-16 19:10:00|503.97|499.87|504.5|500.4|504.91|500.81|503.6|499.5|430
1631819700000|2021-09-16 19:15:00|504.51|500.41|504.52|500.42|504.94|500.84|504.14|500.04|405
1631820000000|2021-09-16 19:20:00|504.51|500.41|504|499.9|504.85|500.75|503.8|499.7|391
1631820300000|2021-09-16 19:25:00|504.01|499.91|504.6|500.5|504.76|500.66|504|499.9|327
1631820600000|2021-09-16 19:30:00|504.59|500.49|504.85|500.75|505.7|501.6|504.39|500.29|455
1631820900000|2021-09-16 19:35:00|504.86|500.76|505.67|501.57|505.67|501.57|504.35|500.25|386
1631821200000|2021-09-16 19:40:00|505.65|501.55|506.13|502.03|506.38|502.28|505.5|501.4|353
1631821500000|2021-09-16 19:45:00|506.11|502.01|506.9|502.8|506.9|502.8|505.81|501.71|380
1631821800000|2021-09-16 19:50:00|506.89|502.79|506.3|502.2|507.95|503.85|506.3|502.2|399
1631822100000|2021-09-16 19:55:00|506.31|502.21|504.02|499.92|506.35|502.25|503.9|499.8|555
1631822400000|2021-09-16 20:00:00|504.07|499.97|505.35|501.25|506.16|502.06|503.73|499.63|437
1631822700000|2021-09-16 20:05:00|505.38|501.28|504.16|500.06|505.38|501.28|503.95|499.85|468
1631823000000|2021-09-16 20:10:00|504.19|500.09|503.91|499.81|504.48|500.38|503.55|499.45|360
1631823300000|2021-09-16 20:15:00|503.9|499.8|502.95|498.85|503.9|499.8|502.4|498.3|459
1631823600000|2021-09-16 20:20:00|502.92|498.82|501.22|497.12|502.92|498.82|501.12|497.02|371
1631823900000|2021-09-16 20:25:00|501.21|497.11|498.91|494.81|501.21|497.11|497.6|493.5|652
1631824200000|2021-09-16 20:30:00|498.93|494.83|498.55|494.45|500.48|496.38|497.85|493.75|592
1631824500000|2021-09-16 20:35:00|498.53|494.43|497.52|493.42|498.66|494.56|497.14|493.04|535
1631824800000|2021-09-16 20:40:00|497.53|493.43|497.37|493.27|498.12|494.02|496.78|492.68|487
1631825100000|2021-09-16 20:45:00|497.36|493.26|494.76|490.66|497.57|493.47|494.53|490.43|751
1631825400000|2021-09-16 20:50:00|494.78|490.68|492.56|488.46|495.03|490.93|489.89|485.79|841
1631825700000|2021-09-16 20:55:00|492.59|488.49|492.38|488.28|494.28|490.18|490.95|486.85|638
1631826000000|2021-09-16 21:00:00|492.37|488.27|495.57|491.47|496.22|492.12|491.31|487.21|708
1631826300000|2021-09-16 21:05:00|495.51|491.41|494.15|490.05|496.05|491.95|494.15|490.05|413
1631826600000|2021-09-16 21:10:00|494.14|490.04|493.38|489.28|495.19|491.09|493.3|489.2|457
1631826900000|2021-09-16 21:15:00|493.39|489.29|495.64|491.54|495.99|491.89|493.15|489.05|350
1631827200000|2021-09-16 21:20:00|495.55|491.45|496.6|492.5|496.86|492.76|495.31|491.21|296
1631827500000|2021-09-16 21:25:00|496.63|492.53|496.79|492.69|496.95|492.85|496.4|492.3|244
1631827800000|2021-09-16 21:30:00|496.8|492.7|497.69|493.59|497.7|493.6|496.8|492.7|161
1631828100000|2021-09-16 21:35:00|497.7|493.6|498.34|494.24|498.35|494.25|497.7|493.6|122
1631828400000|2021-09-16 21:40:00|498.3|494.2|498.62|494.52|498.77|494.67|497.6|493.5|217
1631828700000|2021-09-16 21:45:00|498.6|494.5|499.54|495.44|499.54|495.44|496.83|492.73|344
1631829000000|2021-09-16 21:50:00|499.55|495.45|501.08|496.98|501.64|497.54|499.51|495.41|351
1631829300000|2021-09-16 21:55:00|501.13|497.03|502.45|498.35|502.59|498.49|501.12|497.02|334
1631829600000|2021-09-16 22:00:00|502.46|498.36|501.76|497.66|502.6|498.5|501.45|497.35|257
1631829900000|2021-09-16 22:05:00|501.9|497.8|501.2|497.1|502|497.9|500.75|496.65|277
1631830200000|2021-09-16 22:10:00|501.25|497.15|501.7|497.6|501.95|497.85|501.23|497.13|248
1631830500000|2021-09-16 22:15:00|501.6|497.5|501.6|497.5|502|497.9|500.7|496.6|260
1631830800000|2021-09-16 22:20:00|501.62|497.52|500.7|496.6|501.75|497.65|500.65|496.55|239
1631831100000|2021-09-16 22:25:00|500.65|496.55|500.55|496.45|501.5|497.4|500.55|496.45|269
1631831400000|2021-09-16 22:30:00|500.5|496.4|502.72|498.62|502.91|498.81|500.5|496.4|325
1631831700000|2021-09-16 22:35:00|502.71|498.61|502.78|498.68|503.2|499.1|502.43|498.33|337
1631832000000|2021-09-16 22:40:00|502.75|498.65|501.65|497.55|503.08|498.98|501.57|497.47|328
1631832300000|2021-09-16 22:45:00|501.7|497.6|501.71|497.61|501.82|497.72|500.68|496.58|378
1631832600000|2021-09-16 22:50:00|501.72|497.62|502.24|498.14|502.61|498.51|501.71|497.61|296
1631832900000|2021-09-16 22:55:00|502.26|498.16|502.84|498.74|503.41|499.31|502.1|498|303
1631833200000|2021-09-16 23:00:00|502.94|498.84|501.48|497.38|503|498.9|501.3|497.2|406
1631833500000|2021-09-16 23:05:00|501.46|497.36|504.2|500.1|505.05|500.95|501.46|497.36|536
1631833800000|2021-09-16 23:10:00|504.18|500.08|503.69|499.59|504.51|500.41|503.22|499.12|441
1631834100000|2021-09-16 23:15:00|503.68|499.58|504.49|500.39|504.68|500.58|503.4|499.3|395
1631834400000|2021-09-16 23:20:00|504.5|500.4|503.91|499.81|504.59|500.49|503.51|499.41|358
1631834700000|2021-09-16 23:25:00|503.95|499.85|503.76|499.66|504.17|500.07|503.42|499.32|293
1631835000000|2021-09-16 23:30:00|503.72|499.62|503.1|499|503.9|499.8|502.9|498.8|366
1631835300000|2021-09-16 23:35:00|503.15|499.05|502.98|498.88|503.2|499.1|502.32|498.22|243
1631835600000|2021-09-16 23:40:00|502.95|498.85|503.04|498.94|504.37|500.27|502.92|498.82|431
1631835900000|2021-09-16 23:45:00|503.05|498.95|503.38|499.28|503.85|499.75|502.98|498.88|305
1631836200000|2021-09-16 23:50:00|503.37|499.27|504.1|500|504.33|500.23|503.35|499.25|313
1631836500000|2021-09-16 23:55:00|504.2|500.1|503.83|499.73|504.3|500.2|503.57|499.47|323
1631836800000|2021-09-17 00:00:00|503.85|499.75|502.69|498.59|504.55|500.45|501.99|497.89|444
1631837100000|2021-09-17 00:05:00|502.66|498.56|502.63|498.53|502.93|498.83|500.98|496.88|447
1631837400000|2021-09-17 00:10:00|502.61|498.51|504.3|500.2|504.54|500.44|502.61|498.51|311
1631837700000|2021-09-17 00:15:00|504.39|500.29|503.92|499.82|504.98|500.88|503.92|499.82|411
1631838000000|2021-09-17 00:20:00|503.9|499.8|502.9|498.8|503.93|499.83|502.47|498.37|316
1631838300000|2021-09-17 00:25:00|502.95|498.85|501.85|497.75|502.97|498.87|501.8|497.7|260
1631838600000|2021-09-17 00:30:00|501.87|497.77|502.16|498.06|503.04|498.94|501.1|497|417
1631838900000|2021-09-17 00:35:00|502.15|498.05|501.85|497.75|503.15|499.05|501.85|497.75|315
1631839200000|2021-09-17 00:40:00|501.95|497.85|500.87|496.77|502.09|497.99|500.42|496.32|361
1631839500000|2021-09-17 00:45:00|500.84|496.74|500.74|496.64|502.05|497.95|500.73|496.63|345
1631839800000|2021-09-17 00:50:00|500.75|496.65|498.83|494.73|501.43|497.33|498.72|494.62|365
1631840100000|2021-09-17 00:55:00|498.84|494.74|497.65|493.55|498.93|494.83|497.55|493.45|395
1631840400000|2021-09-17 01:00:00|497.6|493.5|497.98|493.88|498.3|494.2|497.17|493.07|456
1631840700000|2021-09-17 01:05:00|498.07|493.97|497.75|493.65|498.52|494.42|497.53|493.43|495
1631841000000|2021-09-17 01:10:00|497.72|493.62|499.22|495.12|499.86|495.76|497.04|492.94|463
1631841300000|2021-09-17 01:15:00|499.2|495.1|501.34|497.24|501.41|497.31|498.6|494.5|472
1631841600000|2021-09-17 01:20:00|501.4|497.3|503.69|499.59|504.1|500|501.25|497.15|549
1631841900000|2021-09-17 01:25:00|503.65|499.55|504.15|500.05|504.59|500.49|503.5|499.4|425
1631842200000|2021-09-17 01:30:00|504.1|500|506.82|502.72|506.82|502.72|504.02|499.92|435
1631842500000|2021-09-17 01:35:00|506.71|502.61|507.03|502.93|507.45|503.35|506.5|502.4|420
1631842800000|2021-09-17 01:40:00|507.05|502.95|506.65|502.55|507.05|502.95|505.6|501.5|330
1631843100000|2021-09-17 01:45:00|506.66|502.56|505.05|500.95|506.71|502.61|504.88|500.78|334
1631843400000|2021-09-17 01:50:00|505.02|500.92|506|501.9|506.45|502.35|504.97|500.87|310
1631843700000|2021-09-17 01:55:00|505.9|501.8|507.77|503.67|508.48|504.38|505.9|501.8|385
1631844000000|2021-09-17 02:00:00|507.82|503.72|506.4|502.3|508.24|504.14|506.4|502.3|315
1631844300000|2021-09-17 02:05:00|506.45|502.35|505.51|501.41|506.8|502.7|504.95|500.85|303
1631844600000|2021-09-17 02:10:00|505.5|501.4|505.75|501.65|505.85|501.75|504.93|500.83|267
1631844900000|2021-09-17 02:15:00|505.62|501.52|505.43|501.33|506.06|501.96|505.19|501.09|309
1631845200000|2021-09-17 02:20:00|505.46|501.36|504.25|500.15|505.58|501.48|504.18|500.08|369
1631845500000|2021-09-17 02:25:00|504.3|500.2|503.28|499.18|504.7|500.6|503.28|499.18|300
1631845800000|2021-09-17 02:30:00|503.32|499.22|503.09|498.99|503.7|499.6|502.96|498.86|234
1631846100000|2021-09-17 02:35:00|502.99|498.89|502.89|498.79|503.29|499.19|502.36|498.26|312
1631846400000|2021-09-17 02:40:00|502.83|498.73|502.25|498.15|503.08|498.98|502.04|497.94|395
1631846700000|2021-09-17 02:45:00|502.45|498.35|503.06|498.96|503.3|499.2|501.76|497.66|317
1631847000000|2021-09-17 02:50:00|502.85|498.75|501.58|497.48|503.06|498.96|501.55|497.45|241
1631847300000|2021-09-17 02:55:00|501.63|497.53|501.77|497.67|501.86|497.76|500.94|496.84|313
1631847600000|2021-09-17 03:00:00|501.79|497.69|502.75|498.65|502.77|498.67|500.94|496.84|387
1631847900000|2021-09-17 03:05:00|502.82|498.72|501.21|497.11|502.95|498.85|501.08|496.98|289
1631848200000|2021-09-17 03:10:00|501.2|497.1|501.23|497.13|501.26|497.16|500.04|495.94|356
1631848500000|2021-09-17 03:15:00|501.19|497.09|504.67|500.57|504.67|500.57|500.95|496.85|430
1631848800000|2021-09-17 03:20:00|504.64|500.54|505.47|501.37|506.05|501.95|504.62|500.52|394
1631849100000|2021-09-17 03:25:00|505.45|501.35|506.22|502.12|506.25|502.15|505.45|501.35|304
1631849400000|2021-09-17 03:30:00|506.2|502.1|505.11|501.01|506.47|502.37|504.9|500.8|345
1631849700000|2021-09-17 03:35:00|505.08|500.98|506.25|502.15|506.66|502.56|504.91|500.81|354
1631850000000|2021-09-17 03:40:00|506.26|502.16|505.79|501.69|506.45|502.35|505.45|501.35|376
1631850300000|2021-09-17 03:45:00|505.74|501.64|504.85|500.75|505.95|501.85|504.25|500.15|377
1631850600000|2021-09-17 03:50:00|504.8|500.7|504.96|500.86|505.27|501.17|504.55|500.45|313
1631850900000|2021-09-17 03:55:00|504.95|500.85|507.61|503.51|507.61|503.51|504.5|500.4|371
1631851200000|2021-09-17 04:00:00|507.62|503.52|508.37|504.27|510.46|506.36|507.34|503.24|625
1631851500000|2021-09-17 04:05:00|508.33|504.23|506.25|502.15|508.33|504.23|505.85|501.75|430
1631851800000|2021-09-17 04:10:00|506.23|502.13|506.62|502.52|506.82|502.72|505.22|501.12|404
1631852100000|2021-09-17 04:15:00|506.6|502.5|504.42|500.32|506.66|502.56|504.12|500.02|384
1631852400000|2021-09-17 04:20:00|504.17|500.07|504.23|500.13|504.5|500.4|502.7|498.6|434
1631852700000|2021-09-17 04:25:00|504.3|500.2|505.89|501.79|505.96|501.86|503.85|499.75|378
1631853000000|2021-09-17 04:30:00|505.9|501.8|506.96|502.86|507.44|503.34|505.86|501.76|401
1631853300000|2021-09-17 04:35:00|506.9|502.8|507.96|503.86|508.24|504.14|506.87|502.77|386
1631853600000|2021-09-17 04:40:00|508.04|503.94|507.3|503.2|508.23|504.13|506.95|502.85|250
1631853900000|2021-09-17 04:45:00|507.33|503.23|506.8|502.7|507.53|503.43|506.15|502.05|364
1631854200000|2021-09-17 04:50:00|506.45|502.35|507.08|502.98|507.17|503.07|505.43|501.33|259
1631854500000|2021-09-17 04:55:00|507.05|502.95|508.63|504.53|509.13|505.03|506.61|502.51|424
1631854800000|2021-09-17 05:00:00|508.58|504.48|509.8|505.7|510.4|506.3|508.47|504.37|442
1631855100000|2021-09-17 05:05:00|509.87|505.77|510.16|506.06|510.31|506.21|509.75|505.65|302
1631855400000|2021-09-17 05:10:00|510.21|506.11|507.96|503.86|510.21|506.11|507.96|503.86|381
1631855700000|2021-09-17 05:15:00|507.99|503.89|508.42|504.32|508.9|504.8|507.83|503.73|445
1631856000000|2021-09-17 05:20:00|508.43|504.33|506.84|502.74|508.72|504.62|506.76|502.66|370
1631856300000|2021-09-17 05:25:00|506.77|502.67|507.11|503.01|507.42|503.32|505.65|501.55|303
1631856600000|2021-09-17 05:30:00|507.16|503.06|507.93|503.83|508.18|504.08|507.05|502.95|392
1631856900000|2021-09-17 05:35:00|508.02|503.92|508.34|504.24|508.77|504.67|507.75|503.65|326
1631857200000|2021-09-17 05:40:00|508.35|504.25|508.67|504.57|508.82|504.72|507.62|503.52|340
1631857500000|2021-09-17 05:45:00|508.71|504.61|509.77|505.67|509.95|505.85|508.3|504.2|395
1631857800000|2021-09-17 05:50:00|509.78|505.68|511.24|507.14|511.6|507.5|508.89|504.79|545
1631858100000|2021-09-17 05:55:00|511.19|507.09|510.85|506.75|511.36|507.26|510.2|506.1|422
1631858400000|2021-09-17 06:00:00|510.84|506.74|510.86|506.76|511.72|507.62|510.83|506.73|474
1631858700000|2021-09-17 06:05:00|510.89|506.79|509.06|504.96|511.2|507.1|509.05|504.95|464
1631859000000|2021-09-17 06:10:00|509.02|504.92|509.18|505.08|509.65|505.55|508.67|504.57|419
1631859300000|2021-09-17 06:15:00|509.15|505.05|507.29|503.19|509.2|505.1|507.03|502.93|392
1631859600000|2021-09-17 06:20:00|507.31|503.21|508.19|504.09|508.6|504.5|507.29|503.19|400
1631859900000|2021-09-17 06:25:00|508.26|504.16|508.08|503.98|508.33|504.23|507.05|502.95|455
1631860200000|2021-09-17 06:30:00|508.1|504|508.9|504.8|510.77|506.67|508.06|503.96|491
1631860500000|2021-09-17 06:35:00|508.7|504.6|507.6|503.5|509.25|505.15|507|502.9|428
1631860800000|2021-09-17 06:40:00|507.59|503.49|508.12|504.02|508.15|504.05|506.97|502.87|276
1631861100000|2021-09-17 06:45:00|508.11|504.01|508|503.9|509.09|504.99|507.84|503.74|414
1631861400000|2021-09-17 06:50:00|508.05|503.95|510.53|506.43|510.56|506.46|508|503.9|346
1631861700000|2021-09-17 06:55:00|510.5|506.4|513.3|509.2|514.38|510.28|510.15|506.05|685
1631862000000|2021-09-17 07:00:00|513.35|509.25|516.68|512.58|517|512.9|513.15|509.05|627
1631862300000|2021-09-17 07:05:00|516.62|512.52|520.05|515.95|520.17|516.07|515.31|511.21|613
1631862600000|2021-09-17 07:10:00|520.12|516.02|524.67|520.57|525.2|521.1|520.12|516.02|784
1631862900000|2021-09-17 07:15:00|524.64|520.54|520.42|516.32|525.95|521.85|520.2|516.1|755
1631863200000|2021-09-17 07:20:00|520.37|516.27|519.4|515.3|521.7|517.6|519.4|515.3|594
1631863500000|2021-09-17 07:25:00|519.35|515.25|518.88|514.78|519.74|515.64|518.18|514.08|619
1631863800000|2021-09-17 07:30:00|518.89|514.79|520.12|516.02|523.2|519.1|518.89|514.79|699
1631864100000|2021-09-17 07:35:00|520.01|515.91|520.5|516.4|520.75|516.65|518.7|514.6|643
1631864400000|2021-09-17 07:40:00|520.52|516.42|530.85|526.75|530.85|526.75|520.2|516.1|780
1631864700000|2021-09-17 07:45:00|530.8|526.7|526.19|522.09|532.24|528.14|525.85|521.75|831
1631865000000|2021-09-17 07:50:00|526.2|522.1|525.8|521.7|529.23|525.13|525.3|521.2|828
1631865300000|2021-09-17 07:55:00|525.85|521.75|523.99|519.89|526.51|522.41|521.71|517.61|833
1631865600000|2021-09-17 08:00:00|524.02|519.92|522.72|518.62|524.32|520.22|520.49|516.39|738
1631865900000|2021-09-17 08:05:00|522.7|518.6|527.87|523.77|527.89|523.79|522.49|518.39|762
1631866200000|2021-09-17 08:10:00|527.83|523.73|534.86|530.76|534.95|530.85|525.65|521.55|839
1631866500000|2021-09-17 08:15:00|535.05|530.95|531.42|527.32|535.05|530.95|531.3|527.2|764
1631866800000|2021-09-17 08:20:00|531.54|527.44|530.45|526.35|532.01|527.91|529.55|525.45|665
1631867100000|2021-09-17 08:25:00|530.51|526.41|529.55|525.45|530.77|526.67|529.23|525.13|555
1631867400000|2021-09-17 08:30:00|529.59|525.49|528.79|524.69|530.41|526.31|528.7|524.6|583
1631867700000|2021-09-17 08:35:00|528.76|524.66|529.85|525.75|530.01|525.91|527.8|523.7|461
1631868000000|2021-09-17 08:40:00|529.87|525.77|526.21|522.11|530.86|526.76|525.75|521.65|630
1631868300000|2021-09-17 08:45:00|526.29|522.19|529.64|525.54|530.7|526.6|526.24|522.14|627
1631868600000|2021-09-17 08:50:00|529.45|525.35|527.98|523.88|529.91|525.81|527.72|523.62|518
1631868900000|2021-09-17 08:55:00|528.06|523.96|529.67|525.57|531.58|527.48|527.9|523.8|574
1631869200000|2021-09-17 09:00:00|529.73|525.63|527.76|523.66|531.66|527.56|527.35|523.25|637
1631869500000|2021-09-17 09:05:00|527.74|523.64|527.06|522.96|528.15|524.05|526.71|522.61|488
1631869800000|2021-09-17 09:10:00|527.01|522.91|525.15|521.05|527.97|523.87|524.48|520.38|572
1631870100000|2021-09-17 09:15:00|525.2|521.1|526.26|522.16|527.07|522.97|524.6|520.5|631
1631870400000|2021-09-17 09:20:00|526.25|522.15|528.34|524.24|528.34|524.24|526.16|522.06|506
1631870700000|2021-09-17 09:25:00|528.42|524.32|526.95|522.85|529.3|525.2|525.09|520.99|630
1631871000000|2021-09-17 09:30:00|526.96|522.86|525.09|520.99|529.12|525.02|524.98|520.88|586
1631871300000|2021-09-17 09:35:00|525.1|521|523.93|519.83|525.52|521.42|522.7|518.6|696
1631871600000|2021-09-17 09:40:00|523.9|519.8|520.95|516.85|524.61|520.51|519.91|515.81|726
1631871900000|2021-09-17 09:45:00|520.97|516.87|524.6|520.5|525.07|520.97|520.9|516.8|732
1631872200000|2021-09-17 09:50:00|524.55|520.45|522.59|518.49|524.77|520.67|522.43|518.33|634
1631872500000|2021-09-17 09:55:00|522.6|518.5|524.56|520.46|526.4|522.3|522.21|518.11|667
1631872800000|2021-09-17 10:00:00|524.52|520.42|524.3|520.2|525.2|521.1|522.14|518.04|734
1631873100000|2021-09-17 10:05:00|524.32|520.22|537.1|533|537.13|533.03|523.88|519.78|866
1631873400000|2021-09-17 10:10:00|536.98|532.88|530.4|526.3|537.14|533.04|530.34|526.24|853
1631873700000|2021-09-17 10:15:00|530.39|526.29|531.26|527.16|533.87|529.77|530.39|526.29|802
1631874000000|2021-09-17 10:20:00|531.29|527.19|523.7|519.6|531.29|527.19|519.1|515|994
1631874300000|2021-09-17 10:25:00|523.83|519.73|521.82|517.72|524.6|520.5|519.15|515.05|885
1631874600000|2021-09-17 10:30:00|521.86|517.76|518.99|514.89|523.58|519.48|518.99|514.89|809
1631874900000|2021-09-17 10:35:00|518.8|514.7|514.26|510.16|519.81|515.71|511.68|507.58|930
1631875200000|2021-09-17 10:40:00|514.37|510.27|517.69|513.59|517.73|513.63|509.7|505.6|872
1631875500000|2021-09-17 10:45:00|517.7|513.6|514.61|510.51|519.47|515.37|511.5|507.4|882
1631875800000|2021-09-17 10:50:00|514.64|510.54|519.85|515.75|519.9|515.8|512.78|508.68|845
1631876100000|2021-09-17 10:55:00|519.65|515.55|518.48|514.38|520.88|516.78|517.58|513.48|809
1631876400000|2021-09-17 11:00:00|518.5|514.4|519.05|514.95|519.14|515.04|515.7|511.6|822
1631876700000|2021-09-17 11:05:00|518.97|514.87|520.34|516.24|520.56|516.46|516.71|512.61|793
1631877000000|2021-09-17 11:10:00|520|515.9|519.06|514.96|520.74|516.64|518.98|514.88|660
1631877300000|2021-09-17 11:15:00|518.98|514.88|519.78|515.68|520.86|516.76|518.81|514.71|634
1631877600000|2021-09-17 11:20:00|519.79|515.69|521.89|517.79|521.9|517.8|519.67|515.57|606
1631877900000|2021-09-17 11:25:00|521.91|517.81|520.84|516.74|523.49|519.39|520.47|516.37|718
1631878200000|2021-09-17 11:30:00|520.83|516.73|516.54|512.44|521.2|517.1|516.53|512.43|644
1631878500000|2021-09-17 11:35:00|516.5|512.4|515.04|510.94|517.31|513.21|514.6|510.5|747
1631878800000|2021-09-17 11:40:00|515.03|510.93|513.99|509.89|515.96|511.86|511.14|507.04|724
1631879100000|2021-09-17 11:45:00|513.97|509.87|510.5|506.4|514.15|510.05|507.35|503.25|881
1631879400000|2021-09-17 11:50:00|510.44|506.34|510.39|506.29|512.52|508.42|509.44|505.34|748
1631879700000|2021-09-17 11:55:00|510.43|506.33|511.2|507.1|512.17|508.07|509.57|505.47|690
1631880000000|2021-09-17 12:00:00|511.17|507.07|508.98|504.88|511.17|507.07|508.3|504.2|805
1631880300000|2021-09-17 12:05:00|508.9|504.8|505.95|501.85|508.9|504.8|502.9|498.8|851
1631880600000|2021-09-17 12:10:00|506|501.9|509.07|504.97|509.29|505.19|505.3|501.2|619
1631880900000|2021-09-17 12:15:00|509.06|504.96|511.88|507.78|512.68|508.58|507.75|503.65|674
1631881200000|2021-09-17 12:20:00|511.94|507.84|512.29|508.19|512.56|508.46|510.9|506.8|598
1631881500000|2021-09-17 12:25:00|512.3|508.2|514.1|510|514.43|510.33|511.39|507.29|582
1631881800000|2021-09-17 12:30:00|514.05|509.95|515.4|511.3|515.8|511.7|512.7|508.6|527
1631882100000|2021-09-17 12:35:00|515.44|511.34|513.28|509.18|515.44|511.34|512.12|508.02|554
1631882400000|2021-09-17 12:40:00|513.27|509.17|514.77|510.67|516|511.9|510.7|506.6|642
1631882700000|2021-09-17 12:45:00|514.74|510.64|513.25|509.15|515.44|511.34|512.5|508.4|468
1631883000000|2021-09-17 12:50:00|513.24|509.14|513.52|509.42|515.89|511.79|511.66|507.56|546
1631883300000|2021-09-17 12:55:00|513.55|509.45|518.34|514.24|518.54|514.44|513.35|509.25|673
1631883600000|2021-09-17 13:00:00|518.38|514.28|516.67|512.57|518.41|514.31|514.68|510.58|619
1631883900000|2021-09-17 13:05:00|516.6|512.5|515.92|511.82|516.62|512.52|513.41|509.31|581
1631884200000|2021-09-17 13:10:00|515.95|511.85|517.12|513.02|517.12|513.02|514.34|510.24|604
1631884500000|2021-09-17 13:15:00|517.11|513.01|512|507.9|517.73|513.63|512|507.9|530
1631884800000|2021-09-17 13:20:00|511.98|507.88|515.2|511.1|515.52|511.42|511.4|507.3|677
1631885100000|2021-09-17 13:25:00|515.35|511.25|513.1|509|516.6|512.5|512.4|508.3|634
1631885400000|2021-09-17 13:30:00|513.07|508.97|516.2|512.1|517.27|513.17|512.37|508.27|786
1631885700000|2021-09-17 13:35:00|516.23|512.13|516.62|512.52|518.08|513.98|514.76|510.66|722
1631886000000|2021-09-17 13:40:00|516.66|512.56|520.01|515.91|520.01|515.91|515.59|511.49|534
1631886300000|2021-09-17 13:45:00|519.99|515.89|522.92|518.82|523.07|518.97|518.74|514.64|741
1631886600000|2021-09-17 13:50:00|522.91|518.81|522.9|518.8|524.55|520.45|521|516.9|694
1631886900000|2021-09-17 13:55:00|522.85|518.75|520.56|516.46|522.85|518.75|519.3|515.2|661
1631887200000|2021-09-17 14:00:00|520.55|516.45|524.33|520.23|524.89|520.79|519.45|515.35|709
1631887500000|2021-09-17 14:05:00|524.32|520.22|523.62|519.52|524.67|520.57|522.63|518.53|624
1631887800000|2021-09-17 14:10:00|523.61|519.51|531.85|527.75|532.68|528.58|523.52|519.42|847
1631888100000|2021-09-17 14:15:00|531.86|527.76|545.13|541.03|545.55|541.45|530.5|526.4|972
1631888400000|2021-09-17 14:20:00|545.16|541.06|547.65|543.55|548.97|544.87|542.68|538.58|959
1631888700000|2021-09-17 14:25:00|547.7|543.6|542.77|538.67|548.49|544.39|541.11|537.01|883
1631889000000|2021-09-17 14:30:00|542.8|538.7|543.17|539.07|548.62|544.52|542.36|538.26|911
1631889300000|2021-09-17 14:35:00|543.3|539.2|543.32|539.22|543.8|539.7|538.24|534.14|873
1631889600000|2021-09-17 14:40:00|542.85|538.75|540.44|536.34|542.92|538.82|538.7|534.6|799
1631889900000|2021-09-17 14:45:00|540.46|536.36|543.4|539.3|544.58|540.48|540.2|536.1|841
1631890200000|2021-09-17 14:50:00|543.39|539.29|548.63|544.53|550.21|546.11|540.45|536.35|872
1631890500000|2021-09-17 14:55:00|548.7|544.6|549.54|545.44|552.17|548.07|546.7|542.6|943
1631890800000|2021-09-17 15:00:00|549.5|545.4|544.69|540.59|551.65|547.55|542.85|538.75|894
1631891100000|2021-09-17 15:05:00|544.73|540.63|546.5|542.4|548.62|544.52|543.96|539.86|846
1631891400000|2021-09-17 15:10:00|546.45|542.35|546.82|542.72|549.93|545.83|546.23|542.13|750
1631891700000|2021-09-17 15:15:00|546.94|542.84|545.42|541.32|549.3|545.2|545.26|541.16|778
1631892000000|2021-09-17 15:20:00|545.47|541.37|546|541.9|547.6|543.5|543.9|539.8|747
1631892300000|2021-09-17 15:25:00|545.99|541.89|545.7|541.6|547.65|543.55|544.05|539.95|771
1631892600000|2021-09-17 15:30:00|545.69|541.59|545.37|541.27|546.68|542.58|544.53|540.43|724
1631892900000|2021-09-17 15:35:00|545.34|541.24|543.3|539.2|545.37|541.27|540.15|536.05|751
1631893200000|2021-09-17 15:40:00|543.31|539.21|545.42|541.32|545.77|541.67|543.24|539.14|576
1631893500000|2021-09-17 15:45:00|545.4|541.3|542.73|538.63|545.94|541.84|542.69|538.59|535
1631893800000|2021-09-17 15:50:00|542.72|538.62|544.24|540.14|545.65|541.55|542.6|538.5|558
1631894100000|2021-09-17 15:55:00|544.47|540.37|547.23|543.13|549.45|545.35|544.47|540.37|754
1631894400000|2021-09-17 16:00:00|546.98|542.88|545.09|540.99|547.98|543.88|543.3|539.2|806
1631894700000|2021-09-17 16:05:00|545.08|540.98|548.24|544.14|549.83|545.73|543.45|539.35|786
1631895000000|2021-09-17 16:10:00|548.28|544.18|551.1|547|553.7|549.6|547.8|543.7|862
1631895300000|2021-09-17 16:15:00|551.14|547.04|548.38|544.28|551.6|547.5|546.16|542.06|777
1631895600000|2021-09-17 16:20:00|548.35|544.25|544.27|540.17|548.35|544.25|544.27|540.17|783
1631895900000|2021-09-17 16:25:00|544.28|540.18|543.09|538.99|544.28|540.18|542.37|538.27|667
1631896200000|2021-09-17 16:30:00|543.08|538.98|541.99|537.89|546.18|542.08|541.22|537.12|729
1631896500000|2021-09-17 16:35:00|542|537.9|542.62|538.52|543.39|539.29|540.26|536.16|633
1631896800000|2021-09-17 16:40:00|542.61|538.51|543.24|539.14|544.39|540.29|542.6|538.5|590
1631897100000|2021-09-17 16:45:00|543.15|539.05|543.9|539.8|545.25|541.15|543.11|539.01|514
1631897400000|2021-09-17 16:50:00|543.95|539.85|543.15|539.05|545.15|541.05|543.12|539.02|532
1631897700000|2021-09-17 16:55:00|543.16|539.06|544.18|540.08|544.79|540.69|542.1|538|544
1631898000000|2021-09-17 17:00:00|544.21|540.11|543.77|539.67|545.85|541.75|543.6|539.5|482
1631898300000|2021-09-17 17:05:00|543.8|539.7|544.68|540.58|545.47|541.37|542.92|538.82|503
1631898600000|2021-09-17 17:10:00|544.74|540.64|542.85|538.75|545.25|541.15|542.85|538.75|542
1631898900000|2021-09-17 17:15:00|542.9|538.8|541.72|537.62|543.4|539.3|541.39|537.29|641
1631899200000|2021-09-17 17:20:00|541.71|537.61|538.83|534.73|541.95|537.85|538.43|534.33|578
1631899500000|2021-09-17 17:25:00|538.9|534.8|540.06|535.96|541.65|537.55|538.8|534.7|656
1631899800000|2021-09-17 17:30:00|540.07|535.97|541.4|537.3|541.95|537.85|540.04|535.94|543
1631900100000|2021-09-17 17:35:00|541.38|537.28|540.55|536.45|542.44|538.34|540.55|536.45|471
1631900400000|2021-09-17 17:40:00|540.53|536.43|539.78|535.68|541.83|537.73|539.7|535.6|568
1631900700000|2021-09-17 17:45:00|539.75|535.65|536.66|532.56|540.16|536.06|536.65|532.55|622
1631901000000|2021-09-17 17:50:00|536.68|532.58|535.08|530.98|538.17|534.07|533.75|529.65|758
1631901300000|2021-09-17 17:55:00|535|530.9|532.49|528.39|535.4|531.3|531.85|527.75|788
1631901600000|2021-09-17 18:00:00|532.48|528.38|533.05|528.95|535.41|531.31|532.03|527.93|704
1631901900000|2021-09-17 18:05:00|533.06|528.96|532.75|528.65|533.18|529.08|530.32|526.22|652
1631902200000|2021-09-17 18:10:00|532.74|528.64|528.75|524.65|532.99|528.89|528.1|524|559
1631902500000|2021-09-17 18:15:00|528.82|524.72|534.36|530.26|535.07|530.97|528.31|524.21|877
1631902800000|2021-09-17 18:20:00|534.27|530.17|531.15|527.05|534.27|530.17|530.03|525.93|787
1631903100000|2021-09-17 18:25:00|531.1|527|532.44|528.34|533.94|529.84|530.27|526.17|545
1631903400000|2021-09-17 18:30:00|532.5|528.4|533.72|529.62|534.2|530.1|530.94|526.84|611
1631903700000|2021-09-17 18:35:00|533.7|529.6|533.64|529.54|534.05|529.95|531.75|527.65|508
1631904000000|2021-09-17 18:40:00|533.67|529.57|531.63|527.53|533.85|529.75|530.6|526.5|491
1631904300000|2021-09-17 18:45:00|531.7|527.6|534.67|530.57|534.69|530.59|531.02|526.92|556
1631904600000|2021-09-17 18:50:00|534.66|530.56|535.18|531.08|535.18|531.08|533.5|529.4|560
1631904900000|2021-09-17 18:55:00|535.16|531.06|536.14|532.04|536.44|532.34|534.6|530.5|455
1631905200000|2021-09-17 19:00:00|536.09|531.99|535.72|531.62|537.55|533.45|534.71|530.61|688
1631905500000|2021-09-17 19:05:00|535.71|531.61|534.48|530.38|535.73|531.63|533.46|529.36|687
1631905800000|2021-09-17 19:10:00|534.54|530.44|534.71|530.61|535.05|530.95|533.9|529.8|434
1631906100000|2021-09-17 19:15:00|534.68|530.58|534.5|530.4|536.2|532.1|534|529.9|517
1631906400000|2021-09-17 19:20:00|534.49|530.39|535.35|531.25|535.55|531.45|534.13|530.03|398
1631906700000|2021-09-17 19:25:00|535.38|531.28|537.34|533.24|537.38|533.28|534.83|530.73|474
1631907000000|2021-09-17 19:30:00|537.33|533.23|538.2|534.1|538.3|534.2|536.1|532|502
1631907300000|2021-09-17 19:35:00|538.22|534.12|539.6|535.5|540.93|536.83|538.2|534.1|546
1631907600000|2021-09-17 19:40:00|539.48|535.38|538.04|533.94|539.72|535.62|537.32|533.22|425
1631907900000|2021-09-17 19:45:00|538.05|533.95|539.83|535.73|540.35|536.25|537.63|533.53|542
1631908200000|2021-09-17 19:50:00|539.84|535.74|538.3|534.2|540.01|535.91|538.08|533.98|433
1631908500000|2021-09-17 19:55:00|538.32|534.22|540.13|536.03|540.46|536.36|538.19|534.09|549
1631908800000|2021-09-17 20:00:00|540.12|536.02|537.41|533.31|540.62|536.52|535.99|531.89|643
1631909100000|2021-09-17 20:05:00|537.36|533.26|537.95|533.85|537.95|533.85|536.9|532.8|394
1631909400000|2021-09-17 20:10:00|537.96|533.86|536.44|532.34|538.26|534.16|536.01|531.91|361
1631909700000|2021-09-17 20:15:00|536.59|532.49|535.3|531.2|537.1|533|534.12|530.02|438
1631910000000|2021-09-17 20:20:00|535.31|531.21|536.21|532.11|536.97|532.87|535.3|531.2|351
1631910300000|2021-09-17 20:25:00|536.2|532.1|533.02|528.92|536.25|532.15|532.41|528.31|450
1631910600000|2021-09-17 20:30:00|533.01|528.91|533.78|529.68|534.4|530.3|531.17|527.07|561
1631910900000|2021-09-17 20:35:00|533.71|529.61|533.06|528.96|533.93|529.83|532.55|528.45|464
1631911200000|2021-09-17 20:40:00|533.07|528.97|533.38|529.28|533.46|529.36|532.33|528.23|362
1631911500000|2021-09-17 20:45:00|533.37|529.27|531.6|527.5|533.37|529.27|531.38|527.28|398
1631911800000|2021-09-17 20:50:00|531.57|527.47|531.21|527.11|531.8|527.7|531.08|526.98|376
1631912100000|2021-09-17 20:55:00|531.22|527.12|526.71|522.61|531.92|527.82|526.26|522.16|461
1631948400000|2021-09-18 07:00:00|528.4|524.3|529.69|525.59|529.85|525.75|528.4|524.3|302
1631948700000|2021-09-18 07:05:00|529.7|525.6|530.72|526.62|530.83|526.73|529.69|525.59|379
1631949000000|2021-09-18 07:10:00|530.75|526.65|529.98|525.88|530.94|526.84|529.92|525.82|297
1631949300000|2021-09-18 07:15:00|529.97|525.87|529.96|525.86|530.28|526.18|529.74|525.64|440
1631949600000|2021-09-18 07:20:00|529.95|525.85|530.58|526.48|530.85|526.75|529.88|525.78|382
1631949900000|2021-09-18 07:25:00|530.59|526.49|530.18|526.08|531.17|527.07|529.92|525.82|341
1631950200000|2021-09-18 07:30:00|530.16|526.06|532.06|527.96|533.07|528.97|530.16|526.06|384
1631950500000|2021-09-18 07:35:00|532.09|527.99|531.33|527.23|532.12|528.02|530.85|526.75|315
1631950800000|2021-09-18 07:40:00|531.34|527.24|530.79|526.69|532.06|527.96|530.77|526.67|357
1631951100000|2021-09-18 07:45:00|530.81|526.71|531.66|527.56|531.85|527.75|530.34|526.24|438
1631951400000|2021-09-18 07:50:00|531.67|527.57|530.81|526.71|532.32|528.22|530.8|526.7|348
1631951700000|2021-09-18 07:55:00|530.82|526.72|531.18|527.08|531.69|527.59|530.74|526.64|382
1631952000000|2021-09-18 08:00:00|531.17|527.07|532.83|528.73|532.97|528.87|531.17|527.07|483
1631952300000|2021-09-18 08:05:00|532.82|528.72|533.11|529.01|533.45|529.35|532.69|528.59|404
1631952600000|2021-09-18 08:10:00|533.12|529.02|534.56|530.46|534.99|530.89|532.91|528.81|457
1631952900000|2021-09-18 08:15:00|534.58|530.48|532.74|528.64|535.77|531.67|532.72|528.62|569
1631953200000|2021-09-18 08:20:00|532.8|528.7|534.76|530.66|534.79|530.69|532.8|528.7|447
1631953500000|2021-09-18 08:25:00|534.77|530.67|533.45|529.35|534.85|530.75|533.27|529.17|357
1631953800000|2021-09-18 08:30:00|533.47|529.37|533.45|529.35|533.78|529.68|532.84|528.74|328
1631954100000|2021-09-18 08:35:00|533.44|529.34|533.34|529.24|534.24|530.14|533.34|529.24|348
1631954400000|2021-09-18 08:40:00|533.35|529.25|532.72|528.62|534.09|529.99|532.71|528.61|441
1631954700000|2021-09-18 08:45:00|532.71|528.61|533.27|529.17|533.3|529.2|532.61|528.51|375
1631955000000|2021-09-18 08:50:00|533.3|529.2|534.23|530.13|535.02|530.92|533.27|529.17|454
1631955300000|2021-09-18 08:55:00|534.22|530.12|533.7|529.6|534.9|530.8|533.68|529.58|389
1631955600000|2021-09-18 09:00:00|533.73|529.63|532.1|528|534.41|530.31|532.1|528|463
1631955900000|2021-09-18 09:05:00|532.11|528.01|531.66|527.56|532.19|528.09|531.28|527.18|406
1631956200000|2021-09-18 09:10:00|531.62|527.52|530.92|526.82|531.63|527.53|530.56|526.46|323
1631956500000|2021-09-18 09:15:00|530.9|526.8|532.48|528.38|532.63|528.53|530.88|526.78|353
1631956800000|2021-09-18 09:20:00|532.45|528.35|529.6|525.5|532.6|528.5|529.59|525.49|549
1631957100000|2021-09-18 09:25:00|529.53|525.43|528.62|524.52|529.62|525.52|528.62|524.52|346
1631957400000|2021-09-18 09:30:00|528.65|524.55|529.33|525.23|529.35|525.25|528.61|524.51|269
1631957700000|2021-09-18 09:35:00|529.35|525.25|527.44|523.34|530.06|525.96|527.44|523.34|469
1631958000000|2021-09-18 09:40:00|527.43|523.33|526.49|522.39|527.44|523.34|525.25|521.15|502
1631958300000|2021-09-18 09:45:00|526.5|522.4|527.37|523.27|528.02|523.92|526.47|522.37|372
1631958600000|2021-09-18 09:50:00|527.35|523.25|529.39|525.29|529.81|525.71|527.28|523.18|383
1631958900000|2021-09-18 09:55:00|529.37|525.27|528.9|524.8|529.96|525.86|528.41|524.31|350
1631959200000|2021-09-18 10:00:00|528.93|524.83|528.52|524.42|529.46|525.36|528.4|524.3|291
1631959500000|2021-09-18 10:05:00|528.53|524.43|527.96|523.86|529.34|525.24|527.63|523.53|393
1631959800000|2021-09-18 10:10:00|527.95|523.85|528.45|524.35|528.66|524.56|527.77|523.67|258
1631960100000|2021-09-18 10:15:00|528.44|524.34|530.21|526.11|530.22|526.12|528.29|524.19|353
1631960400000|2021-09-18 10:20:00|530.2|526.1|531.47|527.37|531.51|527.41|530.19|526.09|326
1631960700000|2021-09-18 10:25:00|531.44|527.34|530.55|526.45|531.51|527.41|530.35|526.25|314
1631961000000|2021-09-18 10:30:00|530.56|526.46|530.93|526.83|531.15|527.05|530.45|526.35|252
1631961300000|2021-09-18 10:35:00|530.94|526.84|530.89|526.79|531.69|527.59|530.88|526.78|390
1631961600000|2021-09-18 10:40:00|530.88|526.78|529.91|525.81|531.08|526.98|529.88|525.78|308
1631961900000|2021-09-18 10:45:00|529.88|525.78|529.25|525.15|530.14|526.04|529.08|524.98|287
1631962200000|2021-09-18 10:50:00|529.24|525.14|527.49|523.39|529.7|525.6|527.25|523.15|376
1631962500000|2021-09-18 10:55:00|527.51|523.41|526.8|522.7|527.76|523.66|526.66|522.56|352
1631962800000|2021-09-18 11:00:00|526.79|522.69|527.74|523.64|527.84|523.74|526.79|522.69|443
1631963100000|2021-09-18 11:05:00|527.72|523.62|527.7|523.6|528.24|524.14|527.63|523.53|414
1631963400000|2021-09-18 11:10:00|527.71|523.61|526.69|522.59|527.9|523.8|526.68|522.58|367
1631963700000|2021-09-18 11:15:00|526.71|522.61|527.58|523.48|527.74|523.64|526.67|522.57|365
1631964000000|2021-09-18 11:20:00|527.57|523.47|528.27|524.17|528.39|524.29|527.54|523.44|341
1631964300000|2021-09-18 11:25:00|528.29|524.19|528.33|524.23|528.54|524.44|528.26|524.16|225
1631964600000|2021-09-18 11:30:00|528.31|524.21|528.71|524.61|528.79|524.69|527.83|523.73|307
1631964900000|2021-09-18 11:35:00|528.68|524.58|529.1|525|529.69|525.59|528.68|524.58|196
1631965200000|2021-09-18 11:40:00|529.11|525.01|528.86|524.76|529.43|525.33|528.86|524.76|271
1631965500000|2021-09-18 11:45:00|528.85|524.75|528.69|524.59|528.98|524.88|528.54|524.44|317
1631965800000|2021-09-18 11:50:00|528.7|524.6|525.44|521.34|528.74|524.64|525.44|521.34|459
1631966100000|2021-09-18 11:55:00|525.32|521.22|522.91|518.81|525.34|521.24|521.1|517|684
1631966400000|2021-09-18 12:00:00|522.9|518.8|523.45|519.35|525.33|521.23|521.77|517.67|685
1631966700000|2021-09-18 12:05:00|523.46|519.36|526.47|522.37|526.97|522.87|523.44|519.34|579
1631967000000|2021-09-18 12:10:00|526.48|522.38|527.12|523.02|527.94|523.84|526.47|522.37|547
1631967300000|2021-09-18 12:15:00|527.13|523.03|528.15|524.05|528.17|524.07|526.1|522|415
1631967600000|2021-09-18 12:20:00|528.19|524.09|529.17|525.07|529.21|525.11|528.13|524.03|335
1631967900000|2021-09-18 12:25:00|529.16|525.06|526.86|522.76|529.24|525.14|526.86|522.76|290
1631968200000|2021-09-18 12:30:00|526.88|522.78|527.69|523.59|528.37|524.27|526.7|522.6|516
1631968500000|2021-09-18 12:35:00|527.7|523.6|523.65|519.55|527.7|523.6|523.58|519.48|615
1631968800000|2021-09-18 12:40:00|523.66|519.56|525.46|521.36|525.49|521.39|523.64|519.54|521
1631969100000|2021-09-18 12:45:00|525.47|521.37|524.17|520.07|526.2|522.1|523.84|519.74|410
1631969400000|2021-09-18 12:50:00|524.15|520.05|523.54|519.44|525.24|521.14|523.54|519.44|335
1631969700000|2021-09-18 12:55:00|523.55|519.45|524.22|520.12|526.14|522.04|523.49|519.39|536
1631970000000|2021-09-18 13:00:00|524.2|520.1|524.73|520.63|525.2|521.1|524.05|519.95|427
1631970300000|2021-09-18 13:05:00|524.74|520.64|525.4|521.3|525.64|521.54|524.39|520.29|371
1631970600000|2021-09-18 13:10:00|525.38|521.28|524.48|520.38|525.38|521.28|523.48|519.38|419
1631970900000|2021-09-18 13:15:00|524.49|520.39|525.98|521.88|525.98|521.88|524.25|520.15|349
1631971200000|2021-09-18 13:20:00|525.96|521.86|524.89|520.79|526.02|521.92|524.81|520.71|422
1631971500000|2021-09-18 13:25:00|524.86|520.76|525.65|521.55|525.74|521.64|524.64|520.54|344
1631971800000|2021-09-18 13:30:00|525.62|521.52|525.12|521.02|525.62|521.52|524.61|520.51|243
1631972100000|2021-09-18 13:35:00|525.11|521.01|524.34|520.24|525.11|521.01|524.25|520.15|284
1631972400000|2021-09-18 13:40:00|524.35|520.25|524.62|520.52|525.04|520.94|524.32|520.22|334
1631972700000|2021-09-18 13:45:00|524.63|520.53|523.76|519.66|524.63|520.53|522.86|518.76|559
1631973000000|2021-09-18 13:50:00|523.78|519.68|525.18|521.08|525.54|521.44|522.99|518.89|457
1631973300000|2021-09-18 13:55:00|525.17|521.07|525.2|521.1|527.38|523.28|524.93|520.83|591
1631973600000|2021-09-18 14:00:00|525.22|521.12|526.83|522.73|526.96|522.86|525.14|521.04|493
1631973900000|2021-09-18 14:05:00|526.82|522.72|526.09|521.99|527.19|523.09|525.91|521.81|424
1631974200000|2021-09-18 14:10:00|526.08|521.98|526.24|522.14|526.76|522.66|525.43|521.33|420
1631974500000|2021-09-18 14:15:00|526.23|522.13|527.55|523.45|527.56|523.46|526.21|522.11|405
1631974800000|2021-09-18 14:20:00|527.56|523.46|526.96|522.86|528.87|524.77|526.65|522.55|416
1631975100000|2021-09-18 14:25:00|526.98|522.88|547.85|543.75|548.32|544.22|526.71|522.61|964
1631975400000|2021-09-18 14:30:00|547.83|543.73|549.11|545.01|550.86|546.76|546.99|542.89|957
1631975700000|2021-09-18 14:35:00|549.12|545.02|551.5|547.4|551.91|547.81|548.65|544.55|948
1631976000000|2021-09-18 14:40:00|551.48|547.38|545|540.9|551.48|547.38|544.09|539.99|942
1631976300000|2021-09-18 14:45:00|545.01|540.91|544.91|540.81|549.05|544.95|543.91|539.81|832
1631976600000|2021-09-18 14:50:00|544.92|540.82|544.84|540.74|546.82|542.72|544.55|540.45|738
1631976900000|2021-09-18 14:55:00|544.82|540.72|544.39|540.29|546.34|542.24|543.85|539.75|631
1631977200000|2021-09-18 15:00:00|544.38|540.28|543.07|538.97|544.79|540.69|542.08|537.98|670
1631977500000|2021-09-18 15:05:00|543.06|538.96|540.03|535.93|543.37|539.27|539.62|535.52|678
1631977800000|2021-09-18 15:10:00|540.04|535.94|538.32|534.22|540.76|536.66|537.4|533.3|671
1631978100000|2021-09-18 15:15:00|538.33|534.23|537.64|533.54|538.45|534.35|537.1|533|584
1631978400000|2021-09-18 15:20:00|537.67|533.57|537.63|533.53|539.57|535.47|537.44|533.34|544
1631978700000|2021-09-18 15:25:00|537.62|533.52|536.02|531.92|537.83|533.73|534.37|530.27|630
1631979000000|2021-09-18 15:30:00|536.03|531.93|537.99|533.89|538.04|533.94|534.38|530.28|586
1631979300000|2021-09-18 15:35:00|538|533.9|537.9|533.8|538.85|534.75|536.63|532.53|534
1631979600000|2021-09-18 15:40:00|537.88|533.78|535.11|531.01|538.37|534.27|534.32|530.22|582
1631979900000|2021-09-18 15:45:00|535.1|531|535.04|530.94|535.4|531.3|533.4|529.3|484
1631980200000|2021-09-18 15:50:00|535.17|531.07|533.21|529.11|536.2|532.1|532.58|528.48|558
1631980500000|2021-09-18 15:55:00|533.22|529.12|535.67|531.57|535.85|531.75|532.9|528.8|480
1631980800000|2021-09-18 16:00:00|535.68|531.58|538.03|533.93|539.28|535.18|535.68|531.58|660
1631981100000|2021-09-18 16:05:00|538.04|533.94|536.07|531.97|538.55|534.45|535.46|531.36|604
1631981400000|2021-09-18 16:10:00|536.05|531.95|537.12|533.02|537.25|533.15|534.86|530.76|519
1631981700000|2021-09-18 16:15:00|537.14|533.04|536.39|532.29|537.66|533.56|536.18|532.08|447
1631982000000|2021-09-18 16:20:00|536.42|532.32|537.6|533.5|537.63|533.53|535.32|531.22|542
1631982300000|2021-09-18 16:25:00|537.62|533.52|540.91|536.81|541.52|537.42|536.65|532.55|569
1631982600000|2021-09-18 16:30:00|540.94|536.84|538.03|533.93|540.94|536.84|537.93|533.83|603
1631982900000|2021-09-18 16:35:00|538.06|533.96|539.07|534.97|539.42|535.32|538.01|533.91|505
1631983200000|2021-09-18 16:40:00|539.06|534.96|540.31|536.21|540.39|536.29|539.06|534.96|553
1631983500000|2021-09-18 16:45:00|540.3|536.2|541.52|537.42|541.88|537.78|540.3|536.2|534
1631983800000|2021-09-18 16:50:00|541.48|537.38|541.13|537.03|541.99|537.89|541.1|537|397
1631984100000|2021-09-18 16:55:00|541.11|537.01|541.47|537.37|541.87|537.77|538.63|534.53|654
1631984400000|2021-09-18 17:00:00|541.46|537.36|540.67|536.57|542.13|538.03|540.48|536.38|476
1631984700000|2021-09-18 17:05:00|540.81|536.71|539.91|535.81|541.73|537.63|539.72|535.62|465
1631985000000|2021-09-18 17:10:00|539.9|535.8|539.02|534.92|540.72|536.62|539.01|534.91|502
1631985300000|2021-09-18 17:15:00|539|534.9|539.75|535.65|540.11|536.01|538.7|534.6|477
1631985600000|2021-09-18 17:20:00|539.74|535.64|540.23|536.13|540.32|536.22|538.82|534.72|442
1631985900000|2021-09-18 17:25:00|540.24|536.14|540.78|536.68|541.14|537.04|540.21|536.11|383
1631986200000|2021-09-18 17:30:00|540.75|536.65|541.84|537.74|542.28|538.18|540.56|536.46|424
1631986500000|2021-09-18 17:35:00|541.86|537.76|542.01|537.91|542.21|538.11|541.8|537.7|319
1631986800000|2021-09-18 17:40:00|542|537.9|541.27|537.17|542.53|538.43|541.22|537.12|374
1631987100000|2021-09-18 17:45:00|541.28|537.18|539.74|535.64|541.88|537.78|539.74|535.64|470
1631987400000|2021-09-18 17:50:00|539.76|535.66|540.87|536.77|541|536.9|539.74|535.64|429
1631987700000|2021-09-18 17:55:00|540.88|536.78|542.26|538.16|542.37|538.27|540.51|536.41|347
1631988000000|2021-09-18 18:00:00|542.28|538.18|541.56|537.46|542.59|538.49|541.46|537.36|313
1631988300000|2021-09-18 18:05:00|541.57|537.47|540.7|536.6|542.31|538.21|540.65|536.55|355
1631988600000|2021-09-18 18:10:00|540.71|536.61|540.66|536.56|541.34|537.24|539.75|535.65|422
1631988900000|2021-09-18 18:15:00|540.65|536.55|541.69|537.59|542.13|538.03|540.26|536.16|426
1631989200000|2021-09-18 18:20:00|541.73|537.63|542.36|538.26|542.47|538.37|541.22|537.12|311
1631989500000|2021-09-18 18:25:00|542.38|538.28|544.75|540.65|546.53|542.43|542.29|538.19|532
1631989800000|2021-09-18 18:30:00|544.69|540.59|549|544.9|549.87|545.77|543.52|539.42|706
1631990100000|2021-09-18 18:35:00|549.03|544.93|546.82|542.72|549.17|545.07|546|541.9|496
1631990400000|2021-09-18 18:40:00|546.84|542.74|546.86|542.76|547.07|542.97|545.36|541.26|366
1631990700000|2021-09-18 18:45:00|546.88|542.78|545.23|541.13|546.88|542.78|544.09|539.99|433
1631991000000|2021-09-18 18:50:00|545.25|541.15|544.85|540.75|545.55|541.45|544.54|540.44|340
1631991300000|2021-09-18 18:55:00|544.84|540.74|545.92|541.82|545.92|541.82|544.23|540.13|363
1631991600000|2021-09-18 19:00:00|545.91|541.81|545.83|541.73|546.74|542.64|544.94|540.84|433
1631991900000|2021-09-18 19:05:00|545.81|541.71|544.41|540.31|545.84|541.74|543.81|539.71|362
1631992200000|2021-09-18 19:10:00|544.42|540.32|541.99|537.89|544.44|540.34|540.41|536.31|555
1631992500000|2021-09-18 19:15:00|541.98|537.88|541.21|537.11|542.01|537.91|539.86|535.76|543
1631992800000|2021-09-18 19:20:00|541.22|537.12|541.71|537.61|541.78|537.68|540.36|536.26|342
1631993100000|2021-09-18 19:25:00|541.6|537.5|542.06|537.96|542.1|538|540.84|536.74|323
1631993400000|2021-09-18 19:30:00|542.04|537.94|540.86|536.76|542.04|537.94|539.97|535.87|400
1631993700000|2021-09-18 19:35:00|540.89|536.79|540.8|536.7|540.94|536.84|540.18|536.08|302
1631994000000|2021-09-18 19:40:00|540.81|536.71|542.08|537.98|542.11|538.01|540.62|536.52|362
1631994300000|2021-09-18 19:45:00|542.09|537.99|542.43|538.33|543.32|539.22|541.77|537.67|360
1631994600000|2021-09-18 19:50:00|542.42|538.32|544.48|540.38|545.2|541.1|542.42|538.32|367
1631994900000|2021-09-18 19:55:00|544.47|540.37|545.81|541.71|546.39|542.29|543.86|539.76|518
1631995200000|2021-09-18 20:00:00|545.84|541.74|540.85|536.75|545.91|541.81|540.62|536.52|709
1631995500000|2021-09-18 20:05:00|540.79|536.69|539.73|535.63|541.05|536.95|538.4|534.3|722
1631995800000|2021-09-18 20:10:00|539.75|535.65|538.26|534.16|540.05|535.95|537.25|533.15|628
1631996100000|2021-09-18 20:15:00|538.23|534.13|538.31|534.21|538.71|534.61|537.08|532.98|640
1631996400000|2021-09-18 20:20:00|538.29|534.19|537.58|533.48|538.37|534.27|536.98|532.88|550
1631996700000|2021-09-18 20:25:00|537.61|533.51|537.42|533.32|538|533.9|537.16|533.06|466
1631997000000|2021-09-18 20:30:00|537.41|533.31|537.39|533.29|537.66|533.56|535.41|531.31|586
1631997300000|2021-09-18 20:35:00|537.41|533.31|537.09|532.99|538.79|534.69|536.87|532.77|532
1631997600000|2021-09-18 20:40:00|537.08|532.98|539.57|535.47|539.58|535.48|537.08|532.98|381
1631997900000|2021-09-18 20:45:00|539.56|535.46|540.95|536.85|540.98|536.88|539.44|535.34|362
1631998200000|2021-09-18 20:50:00|540.97|536.87|540.13|536.03|541.47|537.37|540.1|536|351
1631998500000|2021-09-18 20:55:00|540.14|536.04|541|536.9|541.45|537.35|539.4|535.3|387
1631998800000|2021-09-18 21:00:00|540.99|536.89|539.86|535.76|540.99|536.89|539.86|535.76|377
1631999100000|2021-09-18 21:05:00|539.84|535.74|541.78|537.68|541.79|537.69|539.64|535.54|335
1631999400000|2021-09-18 21:10:00|541.79|537.69|542.27|538.17|542.29|538.19|541.52|537.42|364
1631999700000|2021-09-18 21:15:00|542.23|538.13|541.82|537.72|542.28|538.18|541.61|537.51|237
1632000000000|2021-09-18 21:20:00|541.83|537.73|541.72|537.62|542.04|537.94|541.58|537.48|193
1632000300000|2021-09-18 21:25:00|541.71|537.61|541.62|537.52|542.51|538.41|541.57|537.47|274
1632000600000|2021-09-18 21:30:00|541.63|537.53|542.04|537.94|542.15|538.05|541.24|537.14|270
1632000900000|2021-09-18 21:35:00|542.02|537.92|540.79|536.69|542.04|537.94|540.36|536.26|317
1632001200000|2021-09-18 21:40:00|540.76|536.66|541.56|537.46|542.21|538.11|540.75|536.65|258
1632001500000|2021-09-18 21:45:00|541.54|537.44|543.11|539.01|543.21|539.11|541.35|537.25|305
1632001800000|2021-09-18 21:50:00|543.07|538.97|541.76|537.66|543.13|539.03|541.76|537.66|289
1632002100000|2021-09-18 21:55:00|541.77|537.67|540.31|536.21|541.77|537.67|539.5|535.4|374
1632002400000|2021-09-18 22:00:00|540.32|536.22|542.88|538.78|542.88|538.78|539.56|535.46|448
1632002700000|2021-09-18 22:05:00|542.9|538.8|544.42|540.32|545.82|541.72|542.08|537.98|546
1632003000000|2021-09-18 22:10:00|544.44|540.34|543.79|539.69|544.82|540.72|543.27|539.17|405
1632003300000|2021-09-18 22:15:00|543.8|539.7|542.85|538.75|543.92|539.82|542.63|538.53|358
1632003600000|2021-09-18 22:20:00|542.89|538.79|544.2|540.1|544.5|540.4|542.48|538.38|343
1632003900000|2021-09-18 22:25:00|544.21|540.11|545.06|540.96|545.06|540.96|543.74|539.64|408
1632004200000|2021-09-18 22:30:00|545.02|540.92|543.07|538.97|545.02|540.92|542.66|538.56|436
1632004500000|2021-09-18 22:35:00|543.06|538.96|541.57|537.47|543.11|539.01|541.33|537.23|394
1632004800000|2021-09-18 22:40:00|541.58|537.48|542.88|538.78|542.95|538.85|541.21|537.11|422
1632005100000|2021-09-18 22:45:00|542.8|538.7|541.25|537.15|542.8|538.7|540.62|536.52|357
1632005400000|2021-09-18 22:50:00|541.24|537.14|540.27|536.17|541.25|537.15|539.81|535.71|404
1632005700000|2021-09-18 22:55:00|540.28|536.18|543.08|538.98|543.18|539.08|540.07|535.97|512
1632006000000|2021-09-18 23:00:00|543.05|538.95|542.57|538.47|543.65|539.55|542.28|538.18|482
1632006300000|2021-09-18 23:05:00|542.59|538.49|540.64|536.54|542.59|538.49|540.03|535.93|410
1632006600000|2021-09-18 23:10:00|540.63|536.53|543.9|539.8|545.06|540.96|540.37|536.27|865
1632006900000|2021-09-18 23:15:00|544|539.9|544.51|540.41|545.49|541.39|544|539.9|575
1632007200000|2021-09-18 23:20:00|544.52|540.42|545.54|541.44|545.54|541.44|543.91|539.81|449
1632007500000|2021-09-18 23:25:00|545.52|541.42|547.26|543.16|547.52|543.42|544.91|540.81|465
1632007800000|2021-09-18 23:30:00|547.35|543.25|548.93|544.83|549.28|545.18|545.95|541.85|654
1632008100000|2021-09-18 23:35:00|548.92|544.82|549.84|545.74|550.51|546.41|547.54|543.44|645
1632008400000|2021-09-18 23:40:00|549.83|545.73|549.69|545.59|550.61|546.51|549.65|545.55|494
1632008700000|2021-09-18 23:45:00|549.65|545.55|547.4|543.3|549.73|545.63|547.19|543.09|549
1632009000000|2021-09-18 23:50:00|547.37|543.27|549.19|545.09|549.4|545.3|547.23|543.13|477
1632009300000|2021-09-18 23:55:00|549.17|545.07|548.81|544.71|550.22|546.12|548.01|543.91|613
1632009600000|2021-09-19 00:00:00|548.85|544.75|552.14|548.04|552.61|548.51|546.86|542.76|677
1632009900000|2021-09-19 00:05:00|552.04|547.94|547.36|543.26|552.04|547.94|546.94|542.84|739
1632010200000|2021-09-19 00:10:00|547.33|543.23|547.38|543.28|547.48|543.38|544.9|540.8|550
1632010500000|2021-09-19 00:15:00|547.42|543.32|544.9|540.8|547.43|543.33|544.87|540.77|492
1632010800000|2021-09-19 00:20:00|544.89|540.79|542.06|537.96|544.89|540.79|542.06|537.96|502
1632011100000|2021-09-19 00:25:00|542.07|537.97|539.98|535.88|542.37|538.27|539.78|535.68|514
1632011400000|2021-09-19 00:30:00|539.99|535.89|541.39|537.29|543.17|539.07|539.98|535.88|539
1632011700000|2021-09-19 00:35:00|541.38|537.28|539.35|535.25|541.39|537.29|539.35|535.25|449
1632012000000|2021-09-19 00:40:00|539.21|535.11|537.34|533.24|539.32|535.22|536.39|532.29|627
1632012300000|2021-09-19 00:45:00|537.35|533.25|537.93|533.83|538.87|534.77|536.66|532.56|453
1632012600000|2021-09-19 00:50:00|537.92|533.82|536.86|532.76|538.18|534.08|536.86|532.76|326
1632012900000|2021-09-19 00:55:00|536.88|532.78|536.39|532.29|537.05|532.95|535.43|531.33|422
1632013200000|2021-09-19 01:00:00|536.42|532.32|535.22|531.12|536.42|532.32|533.24|529.14|735
1632013500000|2021-09-19 01:05:00|535.2|531.1|534.23|530.13|535.7|531.6|533.6|529.5|583
1632013800000|2021-09-19 01:10:00|534.26|530.16|534.74|530.64|534.98|530.88|533.58|529.48|434
1632014100000|2021-09-19 01:15:00|534.71|530.61|533.69|529.59|534.71|530.61|533.21|529.11|426
1632014400000|2021-09-19 01:20:00|533.73|529.63|533.94|529.84|534.94|530.84|533.05|528.95|535
1632014700000|2021-09-19 01:25:00|533.97|529.87|536.42|532.32|536.86|532.76|533.3|529.2|439
1632015000000|2021-09-19 01:30:00|536.41|532.31|535.14|531.04|536.41|532.31|534.52|530.42|681
1632015300000|2021-09-19 01:35:00|535.17|531.07|535.71|531.61|535.71|531.61|534.83|530.73|412
1632015600000|2021-09-19 01:40:00|535.72|531.62|537.52|533.42|537.52|533.42|535.55|531.45|550
1632015900000|2021-09-19 01:45:00|537.53|533.43|538.19|534.09|538.49|534.39|537.39|533.29|540
1632016200000|2021-09-19 01:50:00|538.17|534.07|539.35|535.25|539.46|535.36|537.93|533.83|448
1632016500000|2021-09-19 01:55:00|539.18|535.08|539.77|535.67|539.77|535.67|538.91|534.81|445
1632016800000|2021-09-19 02:00:00|539.76|535.66|539.53|535.43|539.97|535.87|538.77|534.67|461
1632017100000|2021-09-19 02:05:00|539.58|535.48|538.83|534.73|539.7|535.6|538.47|534.37|382
1632017400000|2021-09-19 02:10:00|538.82|534.72|539.44|535.34|539.57|535.47|537.9|533.8|309
1632017700000|2021-09-19 02:15:00|539.43|535.33|541.16|537.06|541.61|537.51|539.37|535.27|455
1632018000000|2021-09-19 02:20:00|541.22|537.12|540.85|536.75|541.22|537.12|540.42|536.32|459
1632018300000|2021-09-19 02:25:00|540.84|536.74|541.12|537.02|541.28|537.18|540.48|536.38|261
1632018600000|2021-09-19 02:30:00|541.13|537.03|539.37|535.27|541.13|537.03|539.34|535.24|305
1632018900000|2021-09-19 02:35:00|539.35|535.25|538.64|534.54|539.35|535.25|538.47|534.37|364
1632019200000|2021-09-19 02:40:00|538.65|534.55|538.03|533.93|538.71|534.61|537.44|533.34|351
1632019500000|2021-09-19 02:45:00|538.02|533.92|538.07|533.97|538.07|533.97|537.12|533.02|346
1632019800000|2021-09-19 02:50:00|538.08|533.98|538.67|534.57|538.67|534.57|537.99|533.89|239
1632020100000|2021-09-19 02:55:00|538.66|534.56|539|534.9|539.01|534.91|538.26|534.16|348
1632020400000|2021-09-19 03:00:00|539.03|534.93|537.77|533.67|539.05|534.95|536.85|532.75|319
1632020700000|2021-09-19 03:05:00|537.76|533.66|535.81|531.71|537.76|533.66|535.8|531.7|365
1632021000000|2021-09-19 03:10:00|535.77|531.67|535.14|531.04|536.71|532.61|535.12|531.02|367
1632021300000|2021-09-19 03:15:00|535.15|531.05|530.32|526.22|535.23|531.13|530.32|526.22|556
1632021600000|2021-09-19 03:20:00|530.23|526.13|532.02|527.92|532.06|527.96|530.23|526.13|488
1632021900000|2021-09-19 03:25:00|532.04|527.94|532.74|528.64|532.74|528.64|531.11|527.01|462
1632022200000|2021-09-19 03:30:00|532.75|528.65|531.52|527.42|532.94|528.84|530.44|526.34|459
1632022500000|2021-09-19 03:35:00|531.53|527.43|531.66|527.56|532.44|528.34|530.88|526.78|457
1632022800000|2021-09-19 03:40:00|531.69|527.59|531.86|527.76|532.04|527.94|531.2|527.1|352
1632023100000|2021-09-19 03:45:00|531.87|527.77|532.4|528.3|532.89|528.79|531.85|527.75|334
1632023400000|2021-09-19 03:50:00|532.38|528.28|532.39|528.29|532.49|528.39|531.5|527.4|322
1632023700000|2021-09-19 03:55:00|532.38|528.28|531.7|527.6|532.53|528.43|530.72|526.62|371
1632024000000|2021-09-19 04:00:00|531.69|527.59|529.85|525.75|531.7|527.6|529.63|525.53|463
1632024300000|2021-09-19 04:05:00|529.86|525.76|531.48|527.38|531.67|527.57|529.69|525.59|511
1632024600000|2021-09-19 04:10:00|531.47|527.37|532.06|527.96|532.06|527.96|531.47|527.37|383
1632024900000|2021-09-19 04:15:00|532.05|527.95|532.58|528.48|532.61|528.51|532.01|527.91|363
1632025200000|2021-09-19 04:20:00|532.59|528.49|532.19|528.09|534|529.9|531.87|527.77|472
1632025500000|2021-09-19 04:25:00|532.18|528.08|529.53|525.43|532.19|528.09|529.53|525.43|401
1632025800000|2021-09-19 04:30:00|529.5|525.4|528.9|524.8|530.39|526.29|528.42|524.32|371
1632026100000|2021-09-19 04:35:00|528.88|524.78|528.55|524.45|529.27|525.17|528.53|524.43|422
1632026400000|2021-09-19 04:40:00|528.5|524.4|526.83|522.73|528.64|524.54|525.51|521.41|569
1632026700000|2021-09-19 04:45:00|526.82|522.72|526.05|521.95|526.86|522.76|525.87|521.77|484
1632027000000|2021-09-19 04:50:00|526.04|521.94|527.14|523.04|528.55|524.45|526.02|521.92|451
1632027300000|2021-09-19 04:55:00|527.15|523.05|527.77|523.67|528.06|523.96|526.5|522.4|393
1632027600000|2021-09-19 05:00:00|527.78|523.68|528.18|524.08|528.18|524.08|525.85|521.75|531
1632027900000|2021-09-19 05:05:00|528.23|524.13|528.1|524|529.04|524.94|527.6|523.5|412
1632028200000|2021-09-19 05:10:00|528.11|524.01|529|524.9|529.01|524.91|528.09|523.99|228
1632028500000|2021-09-19 05:15:00|528.98|524.88|529.34|525.24|529.44|525.34|528.88|524.78|282
1632028800000|2021-09-19 05:20:00|529.39|525.29|529.53|525.43|530.07|525.97|529.39|525.29|341
1632029100000|2021-09-19 05:25:00|529.54|525.44|529.83|525.73|530.08|525.98|529.44|525.34|404
1632029400000|2021-09-19 05:30:00|529.81|525.71|529.66|525.56|529.81|525.71|528.79|524.69|366
1632029700000|2021-09-19 05:35:00|529.67|525.57|528.89|524.79|530.16|526.06|528.84|524.74|406
1632030000000|2021-09-19 05:40:00|528.91|524.81|530.07|525.97|530.31|526.21|528.82|524.72|316
1632030300000|2021-09-19 05:45:00|530.08|525.98|529.25|525.15|530.15|526.05|528.8|524.7|368
1632030600000|2021-09-19 05:50:00|529.23|525.13|529.87|525.77|530.06|525.96|529.23|525.13|240
1632030900000|2021-09-19 05:55:00|529.9|525.8|530.46|526.36|530.88|526.78|529.9|525.8|360
1632031200000|2021-09-19 06:00:00|530.44|526.34|528.49|524.39|530.72|526.62|528.11|524.01|459
1632031500000|2021-09-19 06:05:00|528.48|524.38|526.03|521.93|529.5|525.4|525.88|521.78|676
1632031800000|2021-09-19 06:10:00|526.02|521.92|525.68|521.58|526.18|522.08|524.63|520.53|531
1632032100000|2021-09-19 06:15:00|525.69|521.59|525.69|521.59|526.99|522.89|525.21|521.11|526
1632032400000|2021-09-19 06:20:00|525.68|521.58|525.11|521.01|525.74|521.64|524.62|520.52|492
1632032700000|2021-09-19 06:25:00|525.1|521|524.83|520.73|525.1|521|524.17|520.07|476
1632033000000|2021-09-19 06:30:00|524.84|520.74|525.42|521.32|525.52|521.42|524.83|520.73|295
1632033300000|2021-09-19 06:35:00|525.43|521.33|526.37|522.27|526.44|522.34|525.42|521.32|408
1632033600000|2021-09-19 06:40:00|526.38|522.28|526.73|522.63|526.73|522.63|526.3|522.2|365
1632033900000|2021-09-19 06:45:00|526.72|522.62|527.04|522.94|527.07|522.97|526.19|522.09|310
1632034200000|2021-09-19 06:50:00|527.03|522.93|527.7|523.6|527.71|523.61|526.43|522.33|422
1632034500000|2021-09-19 06:55:00|527.71|523.61|527.68|523.58|528.06|523.96|527.32|523.22|536
1632034800000|2021-09-19 07:00:00|527.66|523.56|528.76|524.66|529.28|525.18|527.66|523.56|582
1632035100000|2021-09-19 07:05:00|528.77|524.67|528.72|524.62|529.24|525.14|528.34|524.24|464
1632035400000|2021-09-19 07:10:00|528.69|524.59|527.98|523.88|528.69|524.59|527.9|523.8|281
1632035700000|2021-09-19 07:15:00|528|523.9|527.01|522.91|528.16|524.06|526.93|522.83|361
1632036000000|2021-09-19 07:20:00|527.04|522.94|527.11|523.01|527.88|523.78|526.79|522.69|363
1632036300000|2021-09-19 07:25:00|527.12|523.02|527.16|523.06|527.21|523.11|526.97|522.87|189
1632036600000|2021-09-19 07:30:00|527.17|523.07|527.19|523.09|527.24|523.14|526.94|522.84|204
1632036900000|2021-09-19 07:35:00|527.2|523.1|526.63|522.53|527.27|523.17|526.42|522.32|255
1632037200000|2021-09-19 07:40:00|526.64|522.54|526.9|522.8|527.22|523.12|526.64|522.54|299
1632037500000|2021-09-19 07:45:00|526.92|522.82|526.93|522.83|527.13|523.03|525.52|521.42|361
1632037800000|2021-09-19 07:50:00|526.92|522.82|527.75|523.65|528.18|524.08|526.79|522.69|311
1632038100000|2021-09-19 07:55:00|527.77|523.67|528.07|523.97|528.37|524.27|527.48|523.38|367
1632038400000|2021-09-19 08:00:00|528.06|523.96|527.83|523.73|528.35|524.25|527.72|523.62|336
1632038700000|2021-09-19 08:05:00|527.81|523.71|529.06|524.96|529.85|525.75|527.8|523.7|484
1632039000000|2021-09-19 08:10:00|529.08|524.98|528.53|524.43|529.2|525.1|528.2|524.1|386
1632039300000|2021-09-19 08:15:00|528.51|524.41|528.75|524.65|528.76|524.66|527.81|523.71|452
1632039600000|2021-09-19 08:20:00|528.76|524.66|529.04|524.94|529.06|524.96|528.74|524.64|283
1632039900000|2021-09-19 08:25:00|529.03|524.93|528.62|524.52|529.15|525.05|528.54|524.44|315
1632040200000|2021-09-19 08:30:00|528.63|524.53|528.94|524.84|529.13|525.03|528.49|524.39|310
1632040500000|2021-09-19 08:35:00|528.96|524.86|529.07|524.97|529.17|525.07|528.82|524.72|329
1632040800000|2021-09-19 08:40:00|529.06|524.96|530.15|526.05|530.21|526.11|529.04|524.94|330
1632041100000|2021-09-19 08:45:00|530.16|526.06|530.1|526|530.17|526.07|529.51|525.41|286
1632041400000|2021-09-19 08:50:00|530.11|526.01|529.59|525.49|530.2|526.1|529.36|525.26|369
1632041700000|2021-09-19 08:55:00|529.6|525.5|529.52|525.42|529.71|525.61|529.14|525.04|405
1632042000000|2021-09-19 09:00:00|529.53|525.43|529.23|525.13|530.05|525.95|529.22|525.12|348
1632042300000|2021-09-19 09:05:00|529.22|525.12|529.02|524.92|529.22|525.12|528.86|524.76|307
1632042600000|2021-09-19 09:10:00|528.99|524.89|527.83|523.73|529.61|525.51|527.83|523.73|373
1632042900000|2021-09-19 09:15:00|527.82|523.72|527.73|523.63|528.47|524.37|526.3|522.2|580
1632043200000|2021-09-19 09:20:00|527.71|523.61|526.43|522.33|528.14|524.04|526.43|522.33|446
1632043500000|2021-09-19 09:25:00|526.42|522.32|525.63|521.53|526.85|522.75|524.77|520.67|423
1632043800000|2021-09-19 09:30:00|525.62|521.52|526.58|522.48|527.93|523.83|525.62|521.52|486
1632044100000|2021-09-19 09:35:00|526.56|522.46|526.56|522.46|527.29|523.19|526.55|522.45|396
1632044400000|2021-09-19 09:40:00|526.55|522.45|527.12|523.02|527.4|523.3|526.51|522.41|406
1632044700000|2021-09-19 09:45:00|527.08|522.98|527.22|523.12|527.77|523.67|527.08|522.98|298
1632045000000|2021-09-19 09:50:00|527.21|523.11|526.63|522.53|527.57|523.47|526.63|522.53|252
1632045300000|2021-09-19 09:55:00|526.64|522.54|526.5|522.4|527.22|523.12|526.5|522.4|269
1632045600000|2021-09-19 10:00:00|526.51|522.41|527.1|523|527.24|523.14|526.21|522.11|412
1632045900000|2021-09-19 10:05:00|527.11|523.01|526.01|521.91|527.14|523.04|525.92|521.82|273
1632046200000|2021-09-19 10:10:00|526|521.9|524.29|520.19|526.24|522.14|524.28|520.18|386
1632046500000|2021-09-19 10:15:00|524.27|520.17|523.3|519.2|524.28|520.18|522.14|518.04|489
1632046800000|2021-09-19 10:20:00|523.34|519.24|522.84|518.74|523.88|519.78|522.21|518.11|385
1632047100000|2021-09-19 10:25:00|522.85|518.75|523.4|519.3|523.44|519.34|522.29|518.19|444
1632047400000|2021-09-19 10:30:00|523.39|519.29|520.58|516.48|524.28|520.18|520.11|516.01|496
1632047700000|2021-09-19 10:35:00|520.57|516.47|521.62|517.52|521.89|517.79|520.56|516.46|436
1632048000000|2021-09-19 10:40:00|521.6|517.5|522.62|518.52|522.71|518.61|521.49|517.39|387
1632048300000|2021-09-19 10:45:00|522.63|518.53|523.12|519.02|523.65|519.55|522.58|518.48|470
1632048600000|2021-09-19 10:50:00|523.13|519.03|523.01|518.91|523.52|519.42|522.75|518.65|437
1632048900000|2021-09-19 10:55:00|522.99|518.89|522.8|518.7|523.85|519.75|522.64|518.54|346
1632049200000|2021-09-19 11:00:00|522.77|518.67|522.21|518.11|523.34|519.24|520.43|516.33|577
1632049500000|2021-09-19 11:05:00|522.2|518.1|519.84|515.74|522.25|518.15|519.12|515.02|633
1632049800000|2021-09-19 11:10:00|519.85|515.75|520.07|515.97|520.85|516.75|519.62|515.52|525
1632050100000|2021-09-19 11:15:00|520.06|515.96|518.53|514.43|520.89|516.79|518.23|514.13|587
1632050400000|2021-09-19 11:20:00|518.52|514.42|519.75|515.65|519.77|515.67|518.38|514.28|479
1632050700000|2021-09-19 11:25:00|519.77|515.67|518.52|514.42|519.77|515.67|517.5|513.4|445
1632051000000|2021-09-19 11:30:00|518.51|514.41|517.21|513.11|518.66|514.56|517.15|513.05|397
1632051300000|2021-09-19 11:35:00|517.18|513.08|516.51|512.41|519.61|515.51|515.93|511.83|706
1632051600000|2021-09-19 11:40:00|516.47|512.37|515.14|511.04|516.68|512.58|513.72|509.62|725
1632051900000|2021-09-19 11:45:00|515.12|511.02|508.06|503.96|515.12|511.02|505.32|501.22|932
1632052200000|2021-09-19 11:50:00|508.05|503.95|508.95|504.85|509.32|505.22|505.75|501.65|900
1632052500000|2021-09-19 11:55:00|508.94|504.84|507.36|503.26|509.14|505.04|506.83|502.73|697
1632052800000|2021-09-19 12:00:00|507.33|503.23|505.37|501.27|507.33|503.23|502.72|498.62|873
1632053100000|2021-09-19 12:05:00|505.36|501.26|506.71|502.61|506.88|502.78|504.04|499.94|759
1632053400000|2021-09-19 12:10:00|506.72|502.62|508.68|504.58|508.93|504.83|505.86|501.76|662
1632053700000|2021-09-19 12:15:00|508.67|504.57|508.28|504.18|509.52|505.42|508.27|504.17|621
1632054000000|2021-09-19 12:20:00|508.29|504.19|508.47|504.37|508.55|504.45|506.62|502.52|626
1632054300000|2021-09-19 12:25:00|508.45|504.35|507.19|503.09|508.45|504.35|505.9|501.8|561
1632054600000|2021-09-19 12:30:00|507.2|503.1|505|500.9|508.25|504.15|504.44|500.34|645
1632054900000|2021-09-19 12:35:00|504.96|500.86|506.29|502.19|506.29|502.19|503.97|499.87|653
1632055200000|2021-09-19 12:40:00|506.34|502.24|506.44|502.34|506.71|502.61|505.24|501.14|548
1632055500000|2021-09-19 12:45:00|506.43|502.33|507.25|503.15|507.47|503.37|504.71|500.61|606
1632055800000|2021-09-19 12:50:00|507.22|503.12|507.82|503.72|509.09|504.99|506.83|502.73|533
1632056100000|2021-09-19 12:55:00|507.81|503.71|508.65|504.55|508.71|504.61|507.77|503.67|442
1632056400000|2021-09-19 13:00:00|508.66|504.56|509.18|505.08|509.36|505.26|506.13|502.03|620
1632056700000|2021-09-19 13:05:00|509.19|505.09|509.56|505.46|509.58|505.48|508.68|504.58|471
1632057000000|2021-09-19 13:10:00|509.55|505.45|509.32|505.22|509.56|505.46|508.81|504.71|418
1632057300000|2021-09-19 13:15:00|509.33|505.23|508.63|504.53|509.65|505.55|508.53|504.43|416
1632057600000|2021-09-19 13:20:00|508.64|504.54|509.12|505.02|509.26|505.16|508.49|504.39|466
1632057900000|2021-09-19 13:25:00|509.1|505|508.97|504.87|509.1|505|507.64|503.54|432
1632058200000|2021-09-19 13:30:00|508.96|504.86|509.1|505|510|505.9|508.83|504.73|313
1632058500000|2021-09-19 13:35:00|509.06|504.96|508.72|504.62|509.43|505.33|508.68|504.58|340
1632058800000|2021-09-19 13:40:00|508.75|504.65|510.45|506.35|510.45|506.35|508.57|504.47|475
1632059100000|2021-09-19 13:45:00|510.43|506.33|511.02|506.92|511.12|507.02|510.22|506.12|411
1632059400000|2021-09-19 13:50:00|511|506.9|510.55|506.45|511.19|507.09|510.55|506.45|323
1632059700000|2021-09-19 13:55:00|510.54|506.44|511.1|507|511.17|507.07|509.82|505.72|458
1632060000000|2021-09-19 14:00:00|511.11|507.01|510.9|506.8|511.11|507.01|509.81|505.71|353
1632060300000|2021-09-19 14:05:00|510.91|506.81|511.93|507.83|512.36|508.26|510.89|506.79|476
1632060600000|2021-09-19 14:10:00|511.92|507.82|513.7|509.6|513.94|509.84|511.48|507.38|541
1632060900000|2021-09-19 14:15:00|513.69|509.59|513.9|509.8|514.07|509.97|512.94|508.84|473
1632061200000|2021-09-19 14:20:00|513.91|509.81|513.48|509.38|514.16|510.06|513.41|509.31|369
1632061500000|2021-09-19 14:25:00|513.47|509.37|511.68|507.58|513.52|509.42|511.61|507.51|344
1632061800000|2021-09-19 14:30:00|511.67|507.57|512.66|508.56|513.12|509.02|511.46|507.36|394
1632062100000|2021-09-19 14:35:00|512.67|508.57|512.95|508.85|513.01|508.91|512.67|508.57|304
1632062400000|2021-09-19 14:40:00|512.94|508.84|513.41|509.31|514.1|510|512.89|508.79|480
1632062700000|2021-09-19 14:45:00|513.42|509.32|513.7|509.6|514.09|509.99|513.35|509.25|384
1632063000000|2021-09-19 14:50:00|513.71|509.61|513.67|509.57|514.25|510.15|513.61|509.51|409
1632063300000|2021-09-19 14:55:00|513.68|509.58|512.64|508.54|513.95|509.85|512.63|508.53|360
1632063600000|2021-09-19 15:00:00|512.65|508.55|512.11|508.01|512.65|508.55|511.49|507.39|416
1632063900000|2021-09-19 15:05:00|512.13|508.03|512.07|507.97|513.34|509.24|512.07|507.97|337
1632064200000|2021-09-19 15:10:00|512.06|507.96|511.04|506.94|512.29|508.19|510.96|506.86|385
1632064500000|2021-09-19 15:15:00|511.05|506.95|512.39|508.29|512.81|508.71|511|506.9|452
1632064800000|2021-09-19 15:20:00|512.4|508.3|511.83|507.73|513.27|509.17|511.79|507.69|387
1632065100000|2021-09-19 15:25:00|511.81|507.71|512.94|508.84|513.08|508.98|511.81|507.71|356
1632065400000|2021-09-19 15:30:00|512.9|508.8|511.91|507.81|513.18|509.08|511.91|507.81|274
1632065700000|2021-09-19 15:35:00|511.92|507.82|514.03|509.93|514.07|509.97|511.87|507.77|402
1632066000000|2021-09-19 15:40:00|514.04|509.94|513.97|509.87|515.23|511.13|513.97|509.87|524
1632066300000|2021-09-19 15:45:00|513.98|509.88|512.7|508.6|514.3|510.2|512.61|508.51|383
1632066600000|2021-09-19 15:50:00|512.68|508.58|512.29|508.19|512.89|508.79|512.16|508.06|323
1632066900000|2021-09-19 15:55:00|512.31|508.21|511.39|507.29|512.8|508.7|511.26|507.16|430
1632067200000|2021-09-19 16:00:00|511.4|507.3|510.54|506.44|512.79|508.69|510.07|505.97|601
1632067500000|2021-09-19 16:05:00|510.55|506.45|509.38|505.28|510.55|506.45|508.59|504.49|574
1632067800000|2021-09-19 16:10:00|509.37|505.27|510.93|506.83|511.41|507.31|509.32|505.22|465
1632068100000|2021-09-19 16:15:00|510.95|506.85|511.74|507.64|512.3|508.2|510.91|506.81|502
1632068400000|2021-09-19 16:20:00|511.73|507.63|512.44|508.34|513.1|509|511.73|507.63|412
1632068700000|2021-09-19 16:25:00|512.43|508.33|510.93|506.83|512.47|508.37|510.93|506.83|312
1632069000000|2021-09-19 16:30:00|510.96|506.86|511.34|507.24|511.67|507.57|510.96|506.86|279
1632069300000|2021-09-19 16:35:00|511.35|507.25|513.45|509.35|513.53|509.43|511.35|507.25|322
1632069600000|2021-09-19 16:40:00|513.43|509.33|510.57|506.47|513.54|509.44|510.46|506.36|407
1632069900000|2021-09-19 16:45:00|510.62|506.52|511.58|507.48|512.2|508.1|510.57|506.47|402
1632070200000|2021-09-19 16:50:00|511.56|507.46|510.27|506.17|511.72|507.62|510.23|506.13|346
1632070500000|2021-09-19 16:55:00|510.25|506.15|509.29|505.19|510.65|506.55|509.27|505.17|367
1632070800000|2021-09-19 17:00:00|509.3|505.2|510.6|506.5|510.74|506.64|509.28|505.18|325
1632071100000|2021-09-19 17:05:00|510.59|506.49|511.37|507.27|511.44|507.34|510.52|506.42|345
1632071400000|2021-09-19 17:10:00|511.38|507.28|510.18|506.08|511.68|507.58|510.01|505.91|382
1632071700000|2021-09-19 17:15:00|510.2|506.1|510.94|506.84|510.98|506.88|510.09|505.99|365
1632072000000|2021-09-19 17:20:00|510.95|506.85|510.25|506.15|511.16|507.06|510.01|505.91|437
1632072300000|2021-09-19 17:25:00|510.24|506.14|508.52|504.42|510.43|506.33|507.28|503.18|508
1632072600000|2021-09-19 17:30:00|508.53|504.43|506.27|502.17|508.54|504.44|504.71|500.61|622
1632072900000|2021-09-19 17:35:00|506.29|502.19|505.81|501.71|507.35|503.25|505.74|501.64|448
1632073200000|2021-09-19 17:40:00|505.8|501.7|504.88|500.78|506.78|502.68|504.73|500.63|447
1632073500000|2021-09-19 17:45:00|504.86|500.76|504.99|500.89|506.45|502.35|504.75|500.65|522
1632073800000|2021-09-19 17:50:00|504.97|500.87|505.68|501.58|505.68|501.58|504.73|500.63|445
1632074100000|2021-09-19 17:55:00|505.67|501.57|505.94|501.84|506.71|502.61|505.58|501.48|420
1632074400000|2021-09-19 18:00:00|505.92|501.82|505.71|501.61|507.07|502.97|504.86|500.76|437
1632074700000|2021-09-19 18:05:00|505.72|501.62|508.87|504.77|509.01|504.91|505.33|501.23|514
1632075000000|2021-09-19 18:10:00|508.85|504.75|509.05|504.95|509.22|505.12|508.2|504.1|586
1632075300000|2021-09-19 18:15:00|509.04|504.94|509.19|505.09|509.36|505.26|507.32|503.22|416
1632075600000|2021-09-19 18:20:00|509.09|504.99|509.89|505.79|509.9|505.8|508.46|504.36|480
1632075900000|2021-09-19 18:25:00|509.88|505.78|510.91|506.81|510.91|506.81|509.71|505.61|425
1632076200000|2021-09-19 18:30:00|510.9|506.8|512.41|508.31|512.62|508.52|510.9|506.8|514
1632076500000|2021-09-19 18:35:00|512.4|508.3|512.25|508.15|512.41|508.31|511.86|507.76|310
1632076800000|2021-09-19 18:40:00|512.24|508.14|511.54|507.44|512.24|508.14|511.12|507.02|355
1632077100000|2021-09-19 18:45:00|511.53|507.43|511.25|507.15|511.71|507.61|511.14|507.04|455
1632077400000|2021-09-19 18:50:00|511.26|507.16|511.49|507.39|511.77|507.67|511|506.9|475
1632077700000|2021-09-19 18:55:00|511.47|507.37|511|506.9|511.9|507.8|510.8|506.7|455
1632078000000|2021-09-19 19:00:00|511.03|506.93|511.2|507.1|511.61|507.51|510.29|506.19|397
1632078300000|2021-09-19 19:05:00|511.22|507.12|510.56|506.46|511.22|507.12|510.48|506.38|309
1632078600000|2021-09-19 19:10:00|510.55|506.45|509.61|505.51|510.98|506.88|509.61|505.51|254
1632078900000|2021-09-19 19:15:00|509.6|505.5|508.82|504.72|509.72|505.62|508.82|504.72|346
1632079200000|2021-09-19 19:20:00|508.79|504.69|508.58|504.48|509.05|504.95|507.7|503.6|492
1632079500000|2021-09-19 19:25:00|508.59|504.49|507.76|503.66|509.17|505.07|507.75|503.65|357
1632079800000|2021-09-19 19:30:00|507.75|503.65|507.77|503.67|508.57|504.47|507.39|503.29|436
1632080100000|2021-09-19 19:35:00|507.78|503.68|507.68|503.58|508.79|504.69|507.52|503.42|356
1632080400000|2021-09-19 19:40:00|507.69|503.59|507.52|503.42|508|503.9|507.18|503.08|273
1632080700000|2021-09-19 19:45:00|507.53|503.43|506.3|502.2|508.24|504.14|506.1|502|355
1632081000000|2021-09-19 19:50:00|506.28|502.18|506.16|502.06|506.89|502.79|505.92|501.82|422
1632081300000|2021-09-19 19:55:00|506.15|502.05|505.71|501.61|506.52|502.42|505.56|501.46|400
1632081600000|2021-09-19 20:00:00|505.7|501.6|505.75|501.65|505.79|501.69|504.83|500.73|461
1632081900000|2021-09-19 20:05:00|505.79|501.69|508.19|504.09|508.19|504.09|505.79|501.69|488
1632082200000|2021-09-19 20:10:00|508.2|504.1|506.29|502.19|508.28|504.18|506.08|501.98|415
1632082500000|2021-09-19 20:15:00|506.34|502.24|507.71|503.61|507.83|503.73|505.85|501.75|352
1632082800000|2021-09-19 20:20:00|507.72|503.62|507.82|503.72|508.18|504.08|507.13|503.03|364
1632083100000|2021-09-19 20:25:00|507.8|503.7|507.73|503.63|507.83|503.73|507.37|503.27|229
1632083400000|2021-09-19 20:30:00|507.72|503.62|508|503.9|508.36|504.26|507.71|503.61|274
1632083700000|2021-09-19 20:35:00|508.01|503.91|508.88|504.78|508.98|504.88|507.98|503.88|330
1632084000000|2021-09-19 20:40:00|508.91|504.81|509.24|505.14|510.08|505.98|508.91|504.81|393
1632084300000|2021-09-19 20:45:00|509.23|505.13|509.09|504.99|509.37|505.27|508.63|504.53|274
1632084600000|2021-09-19 20:50:00|509.08|504.98|508.88|504.78|509.16|505.06|508.82|504.72|296
1632084900000|2021-09-19 20:55:00|508.89|504.79|509|504.9|509.84|505.74|508.53|504.43|387
1632085200000|2021-09-19 21:00:00|509.01|504.91|508.75|504.65|509.49|505.39|508.09|503.99|308
1632085500000|2021-09-19 21:05:00|508.74|504.64|508.85|504.75|509.36|505.26|508.52|504.42|257
1632085800000|2021-09-19 21:10:00|508.89|504.79|508.58|504.48|508.96|504.86|508.54|504.44|176
1632086100000|2021-09-19 21:15:00|508.55|504.45|507.2|503.1|508.65|504.55|507.2|503.1|182
1632086400000|2021-09-19 21:20:00|507.22|503.12|506.26|502.16|507.22|503.12|506.26|502.16|244
1632086700000|2021-09-19 21:25:00|506.25|502.15|505.94|501.84|506.3|502.2|505.86|501.76|151
1632087000000|2021-09-19 21:30:00|505.95|501.85|506.39|502.29|506.4|502.3|505.9|501.8|253
1632087300000|2021-09-19 21:35:00|506.37|502.27|506.78|502.68|506.81|502.71|506.36|502.26|234
1632087600000|2021-09-19 21:40:00|506.8|502.7|507.18|503.08|507.98|503.88|506.78|502.68|310
1632087900000|2021-09-19 21:45:00|507.19|503.09|506.05|501.95|507.32|503.22|506.01|501.91|403
1632088200000|2021-09-19 21:50:00|506|501.9|506.4|502.3|506.79|502.69|505.98|501.88|340
1632088500000|2021-09-19 21:55:00|506.41|502.31|507.5|503.4|507.96|503.86|506.35|502.25|241
1632088800000|2021-09-19 22:00:00|507.42|503.32|508.68|504.58|508.8|504.7|507.42|503.32|309
1632089100000|2021-09-19 22:05:00|508.69|504.59|507.74|503.64|509.3|505.2|507.7|503.6|312
1632089400000|2021-09-19 22:10:00|507.73|503.63|505.08|500.98|507.75|503.65|504.81|500.71|402
1632089700000|2021-09-19 22:15:00|505.06|500.96|499.14|495.04|505.3|501.2|498.82|494.72|644
1632090000000|2021-09-19 22:20:00|499.08|494.98|495.64|491.54|499.2|495.1|492.91|488.81|842
1632090300000|2021-09-19 22:25:00|495.67|491.57|496.07|491.97|497.1|493|494.5|490.4|707
1632090600000|2021-09-19 22:30:00|496.15|492.05|494.82|490.72|498.41|494.31|494.82|490.72|672
1632090900000|2021-09-19 22:35:00|494.71|490.61|493.72|489.62|495.58|491.48|493.12|489.02|677
1632091200000|2021-09-19 22:40:00|493.69|489.59|492|487.9|493.77|489.67|490.32|486.22|660
1632091500000|2021-09-19 22:45:00|492.11|488.01|493.4|489.3|493.4|489.3|487.65|483.55|853
1632091800000|2021-09-19 22:50:00|493.35|489.25|490.1|486|493.71|489.61|489.85|485.75|701
1632092100000|2021-09-19 22:55:00|490.08|485.98|490.71|486.61|492.9|488.8|489.85|485.75|664
1632092400000|2021-09-19 23:00:00|490.72|486.62|493.57|489.47|493.78|489.68|490.15|486.05|618
1632092700000|2021-09-19 23:05:00|493.56|489.46|492.46|488.36|493.64|489.54|491.72|487.62|502
1632093000000|2021-09-19 23:10:00|492.5|488.4|493.35|489.25|493.35|489.25|491.59|487.49|581
1632093300000|2021-09-19 23:15:00|493.34|489.24|494.03|489.93|494.81|490.71|492.9|488.8|651
1632093600000|2021-09-19 23:20:00|494.01|489.91|494.52|490.42|494.6|490.5|492.87|488.77|517
1632093900000|2021-09-19 23:25:00|494.51|490.41|494.9|490.8|495.64|491.54|494.28|490.18|490
1632094200000|2021-09-19 23:30:00|494.88|490.78|496.17|492.07|496.34|492.24|494.2|490.1|563
1632094500000|2021-09-19 23:35:00|496.18|492.08|495.45|491.35|496.3|492.2|494.97|490.87|469
1632094800000|2021-09-19 23:40:00|495.4|491.3|495.7|491.6|495.8|491.7|494.3|490.2|263
1632095100000|2021-09-19 23:45:00|495.6|491.5|492|487.9|495.68|491.58|492|487.9|442
1632095400000|2021-09-19 23:50:00|492.05|487.95|493.41|489.31|493.83|489.73|492|487.9|387
1632095700000|2021-09-19 23:55:00|493.39|489.29|492.88|488.78|493.71|489.61|492.79|488.69|366
1632096000000|2021-09-20 00:00:00|492.87|488.77|491.02|486.92|495.1|491|490.83|486.73|605
1632096300000|2021-09-20 00:05:00|491.03|486.93|490.24|486.14|492.03|487.93|490.24|486.14|466
1632096600000|2021-09-20 00:10:00|490.21|486.11|489.94|485.84|490.85|486.75|487.9|483.8|614
1632096900000|2021-09-20 00:15:00|489.95|485.85|487.75|483.65|491.3|487.2|487.57|483.47|580
1632097200000|2021-09-20 00:20:00|487.74|483.64|478.87|474.77|487.74|483.64|474.27|470.17|907
1632097500000|2021-09-20 00:25:00|478.84|474.74|478.71|474.61|480|475.9|474.77|470.67|720
1632097800000|2021-09-20 00:30:00|478.68|474.58|480.62|476.52|480.8|476.7|475.79|471.69|791
1632098100000|2021-09-20 00:35:00|480.34|476.24|481.56|477.46|481.65|477.55|477.43|473.33|735
1632098400000|2021-09-20 00:40:00|481.42|477.32|480|475.9|481.7|477.6|479.2|475.1|646
1632098700000|2021-09-20 00:45:00|479.99|475.89|478.46|474.36|480.3|476.2|478.24|474.14|685
1632099000000|2021-09-20 00:50:00|478.47|474.37|478.7|474.6|479.6|475.5|477.63|473.53|627
1632099300000|2021-09-20 00:55:00|478.72|474.62|478.64|474.54|480.7|476.6|477.5|473.4|729
1632099600000|2021-09-20 01:00:00|478.59|474.49|479.87|475.77|480.02|475.92|476.77|472.67|680
1632099900000|2021-09-20 01:05:00|479.85|475.75|481.25|477.15|482.02|477.92|479.8|475.7|634
1632100200000|2021-09-20 01:10:00|481.24|477.14|479.6|475.5|481.24|477.14|478.6|474.5|589
1632100500000|2021-09-20 01:15:00|479.56|475.46|480.04|475.94|481.3|477.2|479.56|475.46|542
1632100800000|2021-09-20 01:20:00|480|475.9|481.06|476.96|481.19|477.09|479.2|475.1|529
1632101100000|2021-09-20 01:25:00|481.07|476.97|481.1|477|481.5|477.4|480.76|476.66|449
1632101400000|2021-09-20 01:30:00|481.2|477.1|480.96|476.86|481.82|477.72|480.9|476.8|427
1632101700000|2021-09-20 01:35:00|480.95|476.85|482.47|478.37|482.6|478.5|480.95|476.85|382
1632102000000|2021-09-20 01:40:00|482.48|478.38|482.82|478.72|482.9|478.8|482.19|478.09|373
1632102300000|2021-09-20 01:45:00|482.86|478.76|482.49|478.39|483.02|478.92|482.36|478.26|331
1632102600000|2021-09-20 01:50:00|482.44|478.34|483.37|479.27|483.7|479.6|482.44|478.34|414
1632102900000|2021-09-20 01:55:00|483.32|479.22|483.85|479.75|484.44|480.34|483.32|479.22|498
1632103200000|2021-09-20 02:00:00|483.83|479.73|483.67|479.57|484.19|480.09|482.9|478.8|454
1632103500000|2021-09-20 02:05:00|483.68|479.58|482.44|478.34|483.68|479.58|482.4|478.3|334
1632103800000|2021-09-20 02:10:00|482.45|478.35|482.22|478.12|483|478.9|482.08|477.98|380
1632104100000|2021-09-20 02:15:00|482.18|478.08|480.3|476.2|482.5|478.4|480.3|476.2|340
1632104400000|2021-09-20 02:20:00|480.23|476.13|480.1|476|480.53|476.43|479.58|475.48|319
1632104700000|2021-09-20 02:25:00|479.97|475.87|477.51|473.41|479.97|475.87|477.1|473|460
1632105000000|2021-09-20 02:30:00|477.53|473.43|465.71|461.61|478|473.9|465.36|461.26|733
1632105300000|2021-09-20 02:35:00|465.63|461.53|467.28|463.18|470.15|466.05|462.55|458.45|1046
1632105600000|2021-09-20 02:40:00|467.13|463.03|467.78|463.68|469.21|465.11|466.39|462.29|991
1632105900000|2021-09-20 02:45:00|467.81|463.71|469.9|465.8|470|465.9|467|462.9|847
1632106200000|2021-09-20 02:50:00|469.91|465.81|467.7|463.6|469.94|465.84|467.5|463.4|659
1632106500000|2021-09-20 02:55:00|467.73|463.63|466.96|462.86|469.32|465.22|466.74|462.64|683
1632106800000|2021-09-20 03:00:00|466.9|462.8|463.71|459.61|468.93|464.83|457.56|453.46|1007
1632107100000|2021-09-20 03:05:00|463.72|459.62|465.26|461.16|465.42|461.32|460.92|456.82|919
1632107400000|2021-09-20 03:10:00|465.25|461.15|465.42|461.32|466.9|462.8|464.55|460.45|833
1632107700000|2021-09-20 03:15:00|465.45|461.35|467.33|463.23|467.58|463.48|464.72|460.62|774
1632108000000|2021-09-20 03:20:00|467.31|463.21|468.2|464.1|468.8|464.7|467.14|463.04|568
1632108300000|2021-09-20 03:25:00|468.21|464.11|466.33|462.23|468.9|464.8|466.24|462.14|672
1632108600000|2021-09-20 03:30:00|466.3|462.2|467.25|463.15|468|463.9|466.3|462.2|580
1632108900000|2021-09-20 03:35:00|467.27|463.17|464.39|460.29|467.73|463.63|464.14|460.04|674
1632109200000|2021-09-20 03:40:00|464.4|460.3|465.8|461.7|466.27|462.17|464.15|460.05|578
1632109500000|2021-09-20 03:45:00|465.78|461.68|466.88|462.78|467.6|463.5|465.16|461.06|580
1632109800000|2021-09-20 03:50:00|466.85|462.75|465.98|461.88|467.3|463.2|465.29|461.19|540
1632110100000|2021-09-20 03:55:00|465.99|461.89|464.98|460.88|466.34|462.24|464.86|460.76|560
1632110400000|2021-09-20 04:00:00|464.99|460.89|464.37|460.27|466.16|462.06|462.68|458.58|767
1632110700000|2021-09-20 04:05:00|464.39|460.29|461.04|456.94|464.44|460.34|460.59|456.49|673
1632111000000|2021-09-20 04:10:00|461.06|456.96|459.25|455.15|462.32|458.22|459.13|455.03|722
1632111300000|2021-09-20 04:15:00|459.22|455.12|463.31|459.21|464.06|459.96|458.84|454.74|615
1632111600000|2021-09-20 04:20:00|463.29|459.19|465.46|461.36|466.37|462.27|462.7|458.6|603
1632111900000|2021-09-20 04:25:00|465.45|461.35|465.44|461.34|466.35|462.25|465.1|461|542
1632112200000|2021-09-20 04:30:00|465.49|461.39|467.03|462.93|467.32|463.22|465.47|461.37|483
1632112500000|2021-09-20 04:35:00|466.99|462.89|468.12|464.02|468.29|464.19|466.48|462.38|529
1632112800000|2021-09-20 04:40:00|468.13|464.03|468.37|464.27|468.41|464.31|467.26|463.16|551
1632113100000|2021-09-20 04:45:00|468.33|464.23|467.29|463.19|468.41|464.31|467.01|462.91|383
1632113400000|2021-09-20 04:50:00|467.3|463.2|468.5|464.4|469.19|465.09|467.24|463.14|501
1632113700000|2021-09-20 04:55:00|468.44|464.34|467.72|463.62|468.5|464.4|467.24|463.14|464
1632114000000|2021-09-20 05:00:00|467.7|463.6|468.69|464.59|469.37|465.27|467.01|462.91|501
1632114300000|2021-09-20 05:05:00|468.7|464.6|468.62|464.52|468.94|464.84|467.52|463.42|437
1632114600000|2021-09-20 05:10:00|468.65|464.55|468.79|464.69|468.79|464.69|468.11|464.01|313
1632114900000|2021-09-20 05:15:00|468.8|464.7|468.43|464.33|469.26|465.16|467.92|463.82|317
1632115200000|2021-09-20 05:20:00|468.42|464.32|467.94|463.84|468.51|464.41|467.67|463.57|322
1632115500000|2021-09-20 05:25:00|467.98|463.88|468.5|464.4|468.51|464.41|467.89|463.79|278
1632115800000|2021-09-20 05:30:00|468.51|464.41|467.37|463.27|468.59|464.49|467.15|463.05|336
1632116100000|2021-09-20 05:35:00|467.45|463.35|466.86|462.76|467.54|463.44|466.69|462.59|254
1632116400000|2021-09-20 05:40:00|466.85|462.75|465.61|461.51|467.16|463.06|465.39|461.29|295
1632116700000|2021-09-20 05:45:00|465.6|461.5|465.69|461.59|467.11|463.01|465.46|461.36|378
1632117000000|2021-09-20 05:50:00|465.68|461.58|466.8|462.7|467.14|463.04|465.68|461.58|367
1632117300000|2021-09-20 05:55:00|466.77|462.67|467.61|463.51|468.32|464.22|466.48|462.38|285
1632117600000|2021-09-20 06:00:00|467.67|463.57|467.79|463.69|468.9|464.8|467.62|463.52|348
1632117900000|2021-09-20 06:05:00|467.78|463.68|465.75|461.65|467.9|463.8|465.42|461.32|404
1632118200000|2021-09-20 06:10:00|465.72|461.62|464.4|460.3|466.19|462.09|464.39|460.29|377
1632118500000|2021-09-20 06:15:00|464.53|460.43|465.3|461.2|466|461.9|464.33|460.23|474
1632118800000|2021-09-20 06:20:00|465.26|461.16|466.04|461.94|466.21|462.11|463.24|459.14|512
1632119100000|2021-09-20 06:25:00|466.03|461.93|465.21|461.11|466.8|462.7|464.88|460.78|355
1632119400000|2021-09-20 06:30:00|465.2|461.1|462.92|458.82|466.1|462|462.92|458.82|440
1632119700000|2021-09-20 06:35:00|462.98|458.88|462.64|458.54|464.54|460.44|462.3|458.2|547
1632120000000|2021-09-20 06:40:00|462.62|458.52|462.59|458.49|463.36|459.26|462.57|458.47|481
1632120300000|2021-09-20 06:45:00|462.58|458.48|462.91|458.81|464.05|459.95|462.32|458.22|475
1632120600000|2021-09-20 06:50:00|462.89|458.79|463.31|459.21|463.85|459.75|461.7|457.6|557
1632120900000|2021-09-20 06:55:00|463.3|459.2|465.15|461.05|465.62|461.52|463.21|459.11|409
1632121200000|2021-09-20 07:00:00|465.12|461.02|465.7|461.6|467.75|463.65|465.12|461.02|566
1632121500000|2021-09-20 07:05:00|465.72|461.62|463.22|459.12|466.61|462.51|463.18|459.08|426
1632121800000|2021-09-20 07:10:00|463.25|459.15|462.45|458.35|463.4|459.3|462|457.9|498
1632122100000|2021-09-20 07:15:00|462.44|458.34|460.97|456.87|462.73|458.63|460.97|456.87|314
1632122400000|2021-09-20 07:20:00|460.98|456.88|460.54|456.44|461.11|457.01|457.82|453.72|676
1632122700000|2021-09-20 07:25:00|460.55|456.45|459.32|455.22|460.56|456.46|458.35|454.25|674
1632123000000|2021-09-20 07:30:00|459.31|455.21|445.77|441.67|460.55|456.45|445.77|441.67|665
1632123300000|2021-09-20 07:35:00|445.81|441.71|448.79|444.69|449.96|445.86|443.03|438.93|1033
1632123600000|2021-09-20 07:40:00|448.78|444.68|450.68|446.58|450.69|446.59|447.92|443.82|851
1632123900000|2021-09-20 07:45:00|450.59|446.49|450.79|446.69|453.44|449.34|449.67|445.57|898
1632124200000|2021-09-20 07:50:00|450.81|446.71|450.85|446.75|453.45|449.35|448.76|444.66|837
1632124500000|2021-09-20 07:55:00|450.87|446.77|452.85|448.75|452.95|448.85|448.7|444.6|845
1632124800000|2021-09-20 08:00:00|452.8|448.7|453.68|449.58|453.95|449.85|449.99|445.89|732
1632125100000|2021-09-20 08:05:00|453.61|449.51|454.92|450.82|455.34|451.24|451.09|446.99|859
1632125400000|2021-09-20 08:10:00|455.11|451.01|454.08|449.98|456.64|452.54|454.08|449.98|738
1632125700000|2021-09-20 08:15:00|454.05|449.95|453.19|449.09|455.12|451.02|452.91|448.81|623
1632126000000|2021-09-20 08:20:00|453.2|449.1|456.3|452.2|456.65|452.55|452.9|448.8|614
1632126300000|2021-09-20 08:25:00|456.28|452.18|456.13|452.03|456.63|452.53|455.79|451.69|480
1632126600000|2021-09-20 08:30:00|456.18|452.08|456.89|452.79|457.33|453.23|455.06|450.96|593
1632126900000|2021-09-20 08:35:00|456.88|452.78|457.81|453.71|457.83|453.73|455.98|451.88|545
1632127200000|2021-09-20 08:40:00|457.8|453.7|458.15|454.05|458.21|454.11|457.31|453.21|584
1632127500000|2021-09-20 08:45:00|458.14|454.04|457.38|453.28|458.31|454.21|457.19|453.09|432
1632127800000|2021-09-20 08:50:00|457.31|453.21|458.2|454.1|458.87|454.77|457.26|453.16|486
1632128100000|2021-09-20 08:55:00|458.18|454.08|458.08|453.98|458.87|454.77|457.68|453.58|485
1632128400000|2021-09-20 09:00:00|458.09|453.99|457.43|453.33|458.1|454|455.17|451.07|616
1632128700000|2021-09-20 09:05:00|457.42|453.32|458.28|454.18|458.9|454.8|456.97|452.87|516
1632129000000|2021-09-20 09:10:00|458.26|454.16|458.54|454.44|458.8|454.7|458.11|454.01|339
1632129300000|2021-09-20 09:15:00|458.53|454.43|460.4|456.3|460.63|456.53|458.21|454.11|342
1632129600000|2021-09-20 09:20:00|460.39|456.29|459.2|455.1|460.4|456.3|458.62|454.52|515
1632129900000|2021-09-20 09:25:00|459.19|455.09|457.3|453.2|459.2|455.1|457.18|453.08|426
1632130200000|2021-09-20 09:30:00|457.24|453.14|456.65|452.55|457.95|453.85|455.7|451.6|375
1632130500000|2021-09-20 09:35:00|456.64|452.54|457.58|453.48|457.7|453.6|455.99|451.89|500
1632130800000|2021-09-20 09:40:00|457.57|453.47|456|451.9|457.57|453.47|455.89|451.79|590
1632131100000|2021-09-20 09:45:00|455.99|451.89|455.61|451.51|457.37|453.27|454.82|450.72|570
1632131400000|2021-09-20 09:50:00|455.62|451.52|454.87|450.77|457.04|452.94|454.87|450.77|566
1632131700000|2021-09-20 09:55:00|454.82|450.72|454.28|450.18|455.34|451.24|453.72|449.62|632
1632132000000|2021-09-20 10:00:00|454.3|450.2|454.4|450.3|456.21|452.11|454.01|449.91|467
1632132300000|2021-09-20 10:05:00|454.3|450.2|452.95|448.85|455.29|451.19|452.95|448.85|546
1632132600000|2021-09-20 10:10:00|452.93|448.83|454.52|450.42|454.58|450.48|450.2|446.1|758
1632132900000|2021-09-20 10:15:00|454.7|450.6|460.99|456.89|461.25|457.15|454.5|450.4|864
1632133200000|2021-09-20 10:20:00|460.97|456.87|457.45|453.35|460.97|456.87|456.88|452.78|831
1632133500000|2021-09-20 10:25:00|457.36|453.26|455.33|451.23|458.06|453.96|454.63|450.53|743
1632133800000|2021-09-20 10:30:00|455.32|451.22|453.45|449.35|457.45|453.35|453.23|449.13|824
1632134100000|2021-09-20 10:35:00|453.43|449.33|452.69|448.59|454.7|450.6|452.39|448.29|857
1632134400000|2021-09-20 10:40:00|452.68|448.58|451.39|447.29|454|449.9|451.35|447.25|720
1632134700000|2021-09-20 10:45:00|451.45|447.35|454.76|450.66|455.78|451.68|449.3|445.2|862
1632135000000|2021-09-20 10:50:00|454.74|450.64|452.3|448.2|455.36|451.26|452.3|448.2|677
1632135300000|2021-09-20 10:55:00|452.34|448.24|452.16|448.06|453.35|449.25|451.39|447.29|693
1632135600000|2021-09-20 11:00:00|452.2|448.1|450.47|446.37|452.49|448.39|449.24|445.14|729
1632135900000|2021-09-20 11:05:00|450.48|446.38|445.25|441.15|450.48|446.38|437.6|433.5|847
1632136200000|2021-09-20 11:10:00|445.12|441.02|442.64|438.54|446.4|442.3|441.75|437.65|939
1632136500000|2021-09-20 11:15:00|442.34|438.24|443.35|439.25|445.23|441.13|442.22|438.12|783
1632136800000|2021-09-20 11:20:00|443.33|439.23|441.75|437.65|445.87|441.77|441.74|437.64|700
1632137100000|2021-09-20 11:25:00|441.7|437.6|437.9|433.8|442.36|438.26|435.13|431.03|951
1632137400000|2021-09-20 11:30:00|437.7|433.6|442.9|438.8|443.22|439.12|436.73|432.63|951
1632137700000|2021-09-20 11:35:00|443|438.9|439.21|435.11|444.19|440.09|438.69|434.59|818
1632138000000|2021-09-20 11:40:00|439.2|435.1|423.95|419.85|440.16|436.06|421.01|416.91|948
1632138300000|2021-09-20 11:45:00|423.9|419.8|426.94|422.84|431.27|427.17|422.82|418.72|999
1632138600000|2021-09-20 11:50:00|426.96|422.86|429.59|425.49|431.95|427.85|425.43|421.33|972
1632138900000|2021-09-20 11:55:00|429.69|425.59|434.45|430.35|436.35|432.25|429.38|425.28|900
1632139200000|2021-09-20 12:00:00|434.25|430.15|436.23|432.13|439.3|435.2|433.55|429.45|736
1632139500000|2021-09-20 12:05:00|436.25|432.15|434.64|430.54|437.8|433.7|433.35|429.25|677
1632139800000|2021-09-20 12:10:00|434.58|430.48|431.16|427.06|435.49|431.39|430.81|426.71|884
1632140100000|2021-09-20 12:15:00|431.17|427.07|430.26|426.16|436.03|431.93|430.2|426.1|926
1632140400000|2021-09-20 12:20:00|430.22|426.12|429.42|425.32|431.85|427.75|426.84|422.74|978
1632140700000|2021-09-20 12:25:00|429.44|425.34|425.65|421.55|429.75|425.65|423.11|419.01|1030
1632141000000|2021-09-20 12:30:00|425.69|421.59|425.05|420.95|429.62|425.52|421.61|417.51|1030
1632141300000|2021-09-20 12:35:00|425|420.9|415.08|410.98|425.17|421.07|410.5|406.4|970
1632141600000|2021-09-20 12:40:00|415.12|411.02|424.67|420.57|424.67|420.57|413.74|409.64|989
1632141900000|2021-09-20 12:45:00|424.71|420.61|426.03|421.93|429.56|425.46|423.67|419.57|952
1632142200000|2021-09-20 12:50:00|426.2|422.1|431.13|427.03|432.38|428.28|425.77|421.67|924
1632142500000|2021-09-20 12:55:00|431.06|426.96|431.8|427.7|431.88|427.78|429.35|425.25|867
1632142800000|2021-09-20 13:00:00|431.91|427.81|427.19|423.09|431.92|427.82|427.15|423.05|814
1632143100000|2021-09-20 13:05:00|427.27|423.17|431.26|427.16|433.25|429.15|427.13|423.03|857
1632143400000|2021-09-20 13:10:00|431.27|427.17|430.99|426.89|432.35|428.25|427.65|423.55|917
1632143700000|2021-09-20 13:15:00|430.95|426.85|436.18|432.08|437.15|433.05|429.49|425.39|1001
1632144000000|2021-09-20 13:20:00|436.05|431.95|435.6|431.5|436.37|432.27|433.8|429.7|947
1632144300000|2021-09-20 13:25:00|435.72|431.62|436.22|432.12|436.9|432.8|434.73|430.63|825
1632144600000|2021-09-20 13:30:00|436.25|432.15|436.34|432.24|438.77|434.67|434.4|430.3|731
1632144900000|2021-09-20 13:35:00|436.44|432.34|436.15|432.05|437.77|433.67|435.33|431.23|812
1632145200000|2021-09-20 13:40:00|436.23|432.13|438.58|434.48|438.72|434.62|436.23|432.13|787
1632145500000|2021-09-20 13:45:00|438.55|434.45|438.2|434.1|438.95|434.85|436.4|432.3|729
1632145800000|2021-09-20 13:50:00|438.21|434.11|441.97|437.87|441.97|437.87|437.03|432.93|804
1632146100000|2021-09-20 13:55:00|441.94|437.84|441.35|437.25|443.2|439.1|440.33|436.23|849
1632146400000|2021-09-20 14:00:00|441.33|437.23|439.53|435.43|441.33|437.23|439.08|434.98|629
1632146700000|2021-09-20 14:05:00|439.6|435.5|439.5|435.4|440.48|436.38|439.13|435.03|529
1632147000000|2021-09-20 14:10:00|439.45|435.35|438.3|434.2|439.45|435.35|436.45|432.35|574
1632147300000|2021-09-20 14:15:00|438.29|434.19|435.6|431.5|438.3|434.2|435.43|431.33|624
1632147600000|2021-09-20 14:20:00|435.61|431.51|437|432.9|437.31|433.21|435.59|431.49|444
1632147900000|2021-09-20 14:25:00|437.08|432.98|440.63|436.53|441.78|437.68|436.69|432.59|622
1632148200000|2021-09-20 14:30:00|440.65|436.55|438.17|434.07|440.7|436.6|437.9|433.8|618
1632148500000|2021-09-20 14:35:00|438.15|434.05|439.37|435.27|439.57|435.47|437.99|433.89|585
1632148800000|2021-09-20 14:40:00|439.35|435.25|436.74|432.64|439.35|435.25|436.69|432.59|712
1632149100000|2021-09-20 14:45:00|436.73|432.63|436.73|432.63|439.29|435.19|436.4|432.3|663
1632149400000|2021-09-20 14:50:00|436.77|432.67|437.67|433.57|438.62|434.52|435.84|431.74|681
1632149700000|2021-09-20 14:55:00|437.66|433.56|436.73|432.63|437.71|433.61|436.42|432.32|554
1632150000000|2021-09-20 15:00:00|436.69|432.59|433.22|429.12|437.04|432.94|431.92|427.82|839
1632150300000|2021-09-20 15:05:00|433.19|429.09|435.78|431.68|435.82|431.72|433.17|429.07|826
1632150600000|2021-09-20 15:10:00|435.74|431.64|438.38|434.28|438.52|434.42|435.42|431.32|781
1632150900000|2021-09-20 15:15:00|438.39|434.29|438.2|434.1|438.52|434.42|437.23|433.13|707
1632151200000|2021-09-20 15:20:00|438.21|434.11|437.4|433.3|438.3|434.2|437.29|433.19|591
1632151500000|2021-09-20 15:25:00|437.5|433.4|438.7|434.6|438.9|434.8|437.44|433.34|454
1632151800000|2021-09-20 15:30:00|438.72|434.62|440.95|436.85|442.88|438.78|438.19|434.09|723
1632152100000|2021-09-20 15:35:00|440.88|436.78|437.2|433.1|440.88|436.78|437.15|433.05|737
1632152400000|2021-09-20 15:40:00|437.14|433.04|437|432.9|438.2|434.1|436.89|432.79|618
1632152700000|2021-09-20 15:45:00|436.96|432.86|437.1|433|438.03|433.93|436.09|431.99|700
1632153000000|2021-09-20 15:50:00|437.13|433.03|434.73|430.63|437.16|433.06|433.9|429.8|737
1632153300000|2021-09-20 15:55:00|434.74|430.64|437.5|433.4|438.61|434.51|433.8|429.7|726
1632153600000|2021-09-20 16:00:00|437.69|433.59|436.74|432.64|437.69|433.59|435.5|431.4|746
1632153900000|2021-09-20 16:05:00|436.75|432.65|435.77|431.67|438.4|434.3|435.65|431.55|675
1632154200000|2021-09-20 16:10:00|435.78|431.68|437.8|433.7|437.85|433.75|434.44|430.34|713
1632154500000|2021-09-20 16:15:00|437.76|433.66|434.71|430.61|438.6|434.5|434.71|430.61|560
1632154800000|2021-09-20 16:20:00|434.7|430.6|436.87|432.77|437.13|433.03|434.4|430.3|632
1632155100000|2021-09-20 16:25:00|436.88|432.78|439.35|435.25|440.35|436.25|436.85|432.75|620
1632155400000|2021-09-20 16:30:00|439.34|435.24|439.68|435.58|441.21|437.11|438.99|434.89|638
1632155700000|2021-09-20 16:35:00|439.65|435.55|440.3|436.2|440.59|436.49|438.89|434.79|557
1632156000000|2021-09-20 16:40:00|440.25|436.15|440.02|435.92|440.95|436.85|439.31|435.21|570
1632156300000|2021-09-20 16:45:00|440.01|435.91|437.51|433.41|440.01|435.91|437.48|433.38|473
1632156600000|2021-09-20 16:50:00|437.55|433.45|435.7|431.6|437.68|433.58|434.63|430.53|628
1632156900000|2021-09-20 16:55:00|435.69|431.59|435.34|431.24|436.1|432|434.8|430.7|443
1632157200000|2021-09-20 17:00:00|435.3|431.2|436.31|432.21|437.74|433.64|435.27|431.17|596
1632157500000|2021-09-20 17:05:00|436.32|432.22|434.74|430.64|436.42|432.32|434|429.9|620
1632157800000|2021-09-20 17:10:00|434.73|430.63|433.92|429.82|434.85|430.75|433.51|429.41|522
1632158100000|2021-09-20 17:15:00|433.88|429.78|434.34|430.24|434.5|430.4|433.3|429.2|502
1632158400000|2021-09-20 17:20:00|434.36|430.26|434.89|430.79|435.69|431.59|434.29|430.19|387
1632158700000|2021-09-20 17:25:00|434.88|430.78|436.82|432.72|436.9|432.8|434.88|430.78|473
1632159000000|2021-09-20 17:30:00|436.81|432.71|433.23|429.13|436.82|432.72|432.97|428.87|454
1632159300000|2021-09-20 17:35:00|433.25|429.15|437.27|433.17|437.27|433.17|433.18|429.08|486
1632159600000|2021-09-20 17:40:00|437.28|433.18|435.55|431.45|437.29|433.19|434.84|430.74|666
1632159900000|2021-09-20 17:45:00|435.53|431.43|435.13|431.03|435.97|431.87|434.69|430.59|460
1632160200000|2021-09-20 17:50:00|435.16|431.06|437.03|432.93|437.05|432.95|434.95|430.85|457
1632160500000|2021-09-20 17:55:00|437.01|432.91|436.07|431.97|437.01|432.91|436.01|431.91|389
1632160800000|2021-09-20 18:00:00|436.2|432.1|433.73|429.63|437.17|433.07|433.61|429.51|610
1632161100000|2021-09-20 18:05:00|433.74|429.64|429.79|425.69|433.74|429.64|429.3|425.2|633
1632161400000|2021-09-20 18:10:00|429.8|425.7|429.05|424.95|430.08|425.98|428.55|424.45|547
1632161700000|2021-09-20 18:15:00|429.13|425.03|429.3|425.2|430.01|425.91|429.01|424.91|522
1632162000000|2021-09-20 18:20:00|429.23|425.13|427.25|423.15|429.25|425.15|427.03|422.93|659
1632162300000|2021-09-20 18:25:00|427.28|423.18|426.13|422.03|428.42|424.32|426.11|422.01|601
1632162600000|2021-09-20 18:30:00|426.1|422|424.8|420.7|427.16|423.06|424.2|420.1|647
1632162900000|2021-09-20 18:35:00|424.79|420.69|423.53|419.43|425.33|421.23|422.35|418.25|773
1632163200000|2021-09-20 18:40:00|423.6|419.5|424.33|420.23|425.12|421.02|423.19|419.09|588
1632163500000|2021-09-20 18:45:00|424.38|420.28|425.18|421.08|426.03|421.93|424.11|420.01|534
1632163800000|2021-09-20 18:50:00|425.15|421.05|422.83|418.73|425.67|421.57|422.73|418.63|448
1632164100000|2021-09-20 18:55:00|422.85|418.75|424.17|420.07|424.29|420.19|422.19|418.09|713
1632164400000|2021-09-20 19:00:00|424.2|420.1|422.91|418.81|425.45|421.35|422.6|418.5|652
1632164700000|2021-09-20 19:05:00|422.9|418.8|422.09|417.99|423.8|419.7|420.85|416.75|688
1632165000000|2021-09-20 19:10:00|422.1|418|421.18|417.08|425.25|421.15|420.97|416.87|812
1632165300000|2021-09-20 19:15:00|421.19|417.09|418.7|414.6|422.49|418.39|418.63|414.53|773
1632165600000|2021-09-20 19:20:00|418.64|414.54|420.83|416.73|421.02|416.92|417.06|412.96|771
1632165900000|2021-09-20 19:25:00|420.77|416.67|420.1|416|421.1|417|417.53|413.43|788
1632166200000|2021-09-20 19:30:00|420.08|415.98|423.57|419.47|425.25|421.15|420.08|415.98|836
1632166500000|2021-09-20 19:35:00|423.54|419.44|423.89|419.79|424.91|420.81|423.1|419|632
1632166800000|2021-09-20 19:40:00|423.96|419.86|425.71|421.61|427.19|423.09|423.38|419.28|640
1632167100000|2021-09-20 19:45:00|425.68|421.58|425.9|421.8|427.65|423.55|425.58|421.48|578
1632167400000|2021-09-20 19:50:00|426.05|421.95|427.92|423.82|428.26|424.16|424.7|420.6|562
1632167700000|2021-09-20 19:55:00|427.9|423.8|427.72|423.62|428.53|424.43|427.3|423.2|587
1632168000000|2021-09-20 20:00:00|427.7|423.6|429.56|425.46|430.2|426.1|427.19|423.09|579
1632168300000|2021-09-20 20:05:00|429.6|425.5|427.79|423.69|429.6|425.5|427.63|423.53|508
1632168600000|2021-09-20 20:10:00|427.74|423.64|426.38|422.28|427.77|423.67|426.06|421.96|461
1632168900000|2021-09-20 20:15:00|426.4|422.3|425.95|421.85|427.06|422.96|425.42|421.32|318
1632169200000|2021-09-20 20:20:00|426.01|421.91|424.57|420.47|426.25|422.15|424.48|420.38|331
1632169500000|2021-09-20 20:25:00|424.6|420.5|423.63|419.53|425.91|421.81|423.62|419.52|487
1632169800000|2021-09-20 20:30:00|423.6|419.5|424.5|420.4|424.74|420.64|423.6|419.5|334
1632170100000|2021-09-20 20:35:00|424.56|420.46|425|420.9|426.17|422.07|424.56|420.46|417
1632170400000|2021-09-20 20:40:00|425.02|420.92|422.35|418.25|425.02|420.92|421.57|417.47|561
1632170700000|2021-09-20 20:45:00|422.33|418.23|421.11|417.01|422.71|418.61|420.83|416.73|491
1632171000000|2021-09-20 20:50:00|421.12|417.02|420.75|416.65|421.54|417.44|419.6|415.5|528
1632171300000|2021-09-20 20:55:00|420.78|416.68|422.68|418.58|422.96|418.86|420.47|416.37|484
1632171600000|2021-09-20 21:00:00|422.71|418.61|423.65|419.55|424.73|420.63|422.32|418.22|688
1632171900000|2021-09-20 21:05:00|423.67|419.57|425.82|421.72|426|421.9|422.82|418.72|648
1632172200000|2021-09-20 21:10:00|425.84|421.74|426.1|422|427.08|422.98|425.66|421.56|405
1632172500000|2021-09-20 21:15:00|426.08|421.98|427.75|423.65|427.75|423.65|424.93|420.83|343
1632172800000|2021-09-20 21:20:00|427.72|423.62|427.4|423.3|427.99|423.89|426.59|422.49|301
1632173100000|2021-09-20 21:25:00|427.41|423.31|427.45|423.35|427.6|423.5|426.85|422.75|251
1632173400000|2021-09-20 21:30:00|427.47|423.37|427.57|423.47|427.58|423.48|427.47|423.37|121
1632173700000|2021-09-20 21:35:00|427.56|423.46|427.73|423.63|427.73|423.63|427.52|423.42|92
1632174000000|2021-09-20 21:40:00|427.74|423.64|429.1|425|429.15|425.05|427.6|423.5|204
1632174300000|2021-09-20 21:45:00|429.08|424.98|428.1|424|429.3|425.2|427.8|423.7|270
1632174600000|2021-09-20 21:50:00|428.18|424.08|427.55|423.45|429.3|425.2|427.55|423.45|214
1632174900000|2021-09-20 21:55:00|427.51|423.41|425.96|421.86|427.6|423.5|425.92|421.82|270
1632175200000|2021-09-20 22:00:00|426|421.9|428.51|424.41|428.77|424.67|426|421.9|335
1632175500000|2021-09-20 22:05:00|428.49|424.39|429.34|425.24|429.39|425.29|427.05|422.95|363
1632175800000|2021-09-20 22:10:00|429.36|425.26|429.39|425.29|430.18|426.08|428.8|424.7|371
1632176100000|2021-09-20 22:15:00|429.34|425.24|431.92|427.82|431.98|427.88|429.15|425.05|563
1632176400000|2021-09-20 22:20:00|431.93|427.83|431.45|427.35|432.46|428.36|430.9|426.8|450
1632176700000|2021-09-20 22:25:00|431.43|427.33|430.65|426.55|431.95|427.85|430.06|425.96|420
1632177000000|2021-09-20 22:30:00|430.66|426.56|431.2|427.1|431.2|427.1|429.8|425.7|323
1632177300000|2021-09-20 22:35:00|431.15|427.05|430.9|426.8|431.76|427.66|430.68|426.58|392
1632177600000|2021-09-20 22:40:00|430.85|426.75|429.3|425.2|431.7|427.6|429.21|425.11|420
1632177900000|2021-09-20 22:45:00|429.23|425.13|426.65|422.55|429.55|425.45|426.5|422.4|458
1632178200000|2021-09-20 22:50:00|426.62|422.52|422.56|418.46|427.1|423|422.2|418.1|747
1632178500000|2021-09-20 22:55:00|422.62|418.52|423.43|419.33|424.42|420.32|422.49|418.39|772
1632178800000|2021-09-20 23:00:00|423.47|419.37|426.3|422.2|427.59|423.49|423.38|419.28|629
1632179100000|2021-09-20 23:05:00|426.25|422.15|422.13|418.03|426.25|422.15|422.05|417.95|696
1632179400000|2021-09-20 23:10:00|422.11|418.01|422.43|418.33|422.95|418.85|419.9|415.8|722
1632179700000|2021-09-20 23:15:00|422.37|418.27|420.61|416.51|423.05|418.95|419.6|415.5|877
1632180000000|2021-09-20 23:20:00|420.55|416.45|417.95|413.85|420.82|416.72|417.57|413.47|781
1632180300000|2021-09-20 23:25:00|417.93|413.83|416.98|412.88|419.33|415.23|416.98|412.88|861
1632180600000|2021-09-20 23:30:00|417|412.9|419.4|415.3|420.66|416.56|416.3|412.2|782
1632180900000|2021-09-20 23:35:00|419.38|415.28|418.15|414.05|420.88|416.78|418.1|414|768
1632181200000|2021-09-20 23:40:00|418.14|414.04|418.91|414.81|420.94|416.84|418|413.9|634
1632181500000|2021-09-20 23:45:00|418.9|414.8|421.05|416.95|421.15|417.05|418.85|414.75|536
1632181800000|2021-09-20 23:50:00|421.02|416.92|422.34|418.24|422.55|418.45|420.76|416.66|559
1632182100000|2021-09-20 23:55:00|422.35|418.25|422.17|418.07|422.45|418.35|419.38|415.28|493
1632182400000|2021-09-21 00:00:00|422.15|418.05|420.07|415.97|422.48|418.38|420.07|415.97|701
1632182700000|2021-09-21 00:05:00|420.08|415.98|414.23|410.13|420.23|416.13|414.07|409.97|742
1632183000000|2021-09-21 00:10:00|414.24|410.14|409.31|405.21|415.29|411.19|407.15|403.05|886
1632183300000|2021-09-21 00:15:00|409.35|405.25|400.95|396.85|413.28|409.18|400.6|396.5|959
1632183600000|2021-09-21 00:20:00|400.98|396.88|394.98|390.88|405.84|401.74|386.7|382.6|1085
1632183900000|2021-09-21 00:25:00|394.88|390.78|400.29|396.19|401.8|397.7|393.2|389.1|1077
1632184200000|2021-09-21 00:30:00|400.41|396.31|397.79|393.69|401.48|397.38|397.68|393.58|935
1632184500000|2021-09-21 00:35:00|397.62|393.52|404.64|400.54|405.97|401.87|396.85|392.75|989
1632184800000|2021-09-21 00:40:00|404.6|400.5|405.41|401.31|406.03|401.93|403.39|399.29|861
1632185100000|2021-09-21 00:45:00|405.37|401.27|403.81|399.71|406.8|402.7|402.29|398.19|798
1632185400000|2021-09-21 00:50:00|403.8|399.7|401.71|397.61|404.53|400.43|401.2|397.1|766
1632185700000|2021-09-21 00:55:00|401.7|397.6|401.98|397.88|404.2|400.1|401.48|397.38|698
1632186000000|2021-09-21 01:00:00|401.96|397.86|405.71|401.61|405.71|401.61|401.25|397.15|709
1632186300000|2021-09-21 01:05:00|405.79|401.69|405.05|400.95|407.54|403.44|405.05|400.95|640
1632186600000|2021-09-21 01:10:00|405.04|400.94|401.99|397.89|405.1|401|401.9|397.8|547
1632186900000|2021-09-21 01:15:00|402.01|397.91|405.38|401.28|408.38|404.28|401.51|397.41|661
1632187200000|2021-09-21 01:20:00|405.4|401.3|407.57|403.47|408.65|404.55|405.14|401.04|573
1632187500000|2021-09-21 01:25:00|407.56|403.46|409.5|405.4|409.92|405.82|407.15|403.05|596
1632187800000|2021-09-21 01:30:00|409.49|405.39|412.08|407.98|413|408.9|408.87|404.77|624
1632188100000|2021-09-21 01:35:00|412.15|408.05|416.5|412.4|416.75|412.65|411.85|407.75|600
1632188400000|2021-09-21 01:40:00|416.43|412.33|418.37|414.27|419.46|415.36|415.88|411.78|935
1632188700000|2021-09-21 01:45:00|418.34|414.24|416.42|412.32|419.07|414.97|415.99|411.89|672
1632189000000|2021-09-21 01:50:00|416.38|412.28|416.45|412.35|417.18|413.08|415.66|411.56|493
1632189300000|2021-09-21 01:55:00|416.43|412.33|418.81|414.71|419.7|415.6|416.28|412.18|636
1632189600000|2021-09-21 02:00:00|418.86|414.76|420.5|416.4|421|416.9|417.18|413.08|839
1632189900000|2021-09-21 02:05:00|420.49|416.39|421.62|417.52|421.81|417.71|419.5|415.4|687
1632190200000|2021-09-21 02:10:00|421.61|417.51|423.04|418.94|423.04|418.94|421.09|416.99|624
1632190500000|2021-09-21 02:15:00|423.07|418.97|423.36|419.26|423.57|419.47|420.8|416.7|620
1632190800000|2021-09-21 02:20:00|423.4|419.3|422.72|418.62|423.5|419.4|421.25|417.15|545
1632191100000|2021-09-21 02:25:00|422.75|418.65|421.93|417.83|422.86|418.76|421.45|417.35|546
1632191400000|2021-09-21 02:30:00|421.98|417.88|421.54|417.44|422.55|418.45|421.16|417.06|497
1632191700000|2021-09-21 02:35:00|421.53|417.43|422.47|418.37|422.7|418.6|421.49|417.39|331
1632192000000|2021-09-21 02:40:00|422.45|418.35|423.15|419.05|423.92|419.82|422.35|418.25|388
1632192300000|2021-09-21 02:45:00|423.21|419.11|424.89|420.79|425.87|421.77|423.17|419.07|582
1632192600000|2021-09-21 02:50:00|424.9|420.8|425.3|421.2|426.85|422.75|424.9|420.8|482
1632192900000|2021-09-21 02:55:00|425.28|421.18|425.01|420.91|425.85|421.75|424.7|420.6|379
1632193200000|2021-09-21 03:00:00|424.99|420.89|425.25|421.15|425.56|421.46|424.26|420.16|579
1632193500000|2021-09-21 03:05:00|425.3|421.2|424.76|420.66|425.37|421.27|424.25|420.15|364
1632193800000|2021-09-21 03:10:00|424.73|420.63|425.2|421.1|425.35|421.25|423.8|419.7|344
1632194100000|2021-09-21 03:15:00|425.3|421.2|423|418.9|425.65|421.55|422.55|418.45|481
1632194400000|2021-09-21 03:20:00|422.99|418.89|424.06|419.96|424.35|420.25|422.82|418.72|449
1632194700000|2021-09-21 03:25:00|424.07|419.97|424.57|420.47|425.23|421.13|424.07|419.97|384
1632195000000|2021-09-21 03:30:00|424.58|420.48|421.83|417.73|424.66|420.56|421.53|417.43|503
1632195300000|2021-09-21 03:35:00|421.81|417.71|422.71|418.61|423.15|419.05|421.6|417.5|478
1632195600000|2021-09-21 03:40:00|422.7|418.6|423.33|419.23|424.01|419.91|422.6|418.5|345
1632195900000|2021-09-21 03:45:00|423.32|419.22|421.85|417.75|423.7|419.6|421.32|417.22|392
1632196200000|2021-09-21 03:50:00|421.82|417.72|419.63|415.53|421.9|417.8|419.51|415.41|527
1632196500000|2021-09-21 03:55:00|419.62|415.52|420.54|416.44|422.05|417.95|419.62|415.52|526
1632196800000|2021-09-21 04:00:00|420.59|416.49|421.53|417.43|422.38|418.28|419.93|415.83|618
1632197100000|2021-09-21 04:05:00|421.54|417.44|419.4|415.3|422.77|418.67|419.17|415.07|625
1632197400000|2021-09-21 04:10:00|419.43|415.33|420.2|416.1|420.5|416.4|418.92|414.82|437
1632197700000|2021-09-21 04:15:00|420.21|416.11|418.98|414.88|420.64|416.54|418.9|414.8|380
1632198000000|2021-09-21 04:20:00|418.99|414.89|418.6|414.5|419.32|415.22|417.95|413.85|537
1632198300000|2021-09-21 04:25:00|418.58|414.48|417.47|413.37|418.58|414.48|417.13|413.03|510
1632198600000|2021-09-21 04:30:00|417.48|413.38|417.44|413.34|418.37|414.27|417.1|413|566
1632198900000|2021-09-21 04:35:00|417.46|413.36|416.3|412.2|418.1|414|415.92|411.82|503
1632199200000|2021-09-21 04:40:00|416.35|412.25|415|410.9|416.9|412.8|414.8|410.7|572
1632199500000|2021-09-21 04:45:00|415.01|410.91|415.46|411.36|416.12|412.02|414.94|410.84|376
1632199800000|2021-09-21 04:50:00|415.4|411.3|416.29|412.19|416.95|412.85|415.3|411.2|420
1632200100000|2021-09-21 04:55:00|416.33|412.23|415.18|411.08|416.38|412.28|415.13|411.03|408
1632200400000|2021-09-21 05:00:00|415.22|411.12|416.2|412.1|417.79|413.69|415.21|411.11|479
1632200700000|2021-09-21 05:05:00|416.26|412.16|413.91|409.81|416.43|412.33|413.89|409.79|480
1632201000000|2021-09-21 05:10:00|413.89|409.79|412.1|408|414.53|410.43|412.1|408|408
1632201300000|2021-09-21 05:15:00|412.14|408.04|410.91|406.81|413.2|409.1|410.9|406.8|548
1632201600000|2021-09-21 05:20:00|410.88|406.78|411.03|406.93|412.04|407.94|410.74|406.64|594
1632201900000|2021-09-21 05:25:00|411.07|406.97|412.57|408.47|413.02|408.92|410.86|406.76|652
1632202200000|2021-09-21 05:30:00|412.5|408.4|412.28|408.18|413.7|409.6|412|407.9|518
1632202500000|2021-09-21 05:35:00|412.3|408.2|413.44|409.34|414.21|410.11|412.3|408.2|402
1632202800000|2021-09-21 05:40:00|413.39|409.29|413.9|409.8|414.03|409.93|413|408.9|328
1632203100000|2021-09-21 05:45:00|414|409.9|414.68|410.58|415.83|411.73|413.97|409.87|343
1632203400000|2021-09-21 05:50:00|414.7|410.6|418|413.9|418.57|414.47|414.15|410.05|583
1632203700000|2021-09-21 05:55:00|418.03|413.93|417.09|412.99|418.33|414.23|416.54|412.44|537
1632204000000|2021-09-21 06:00:00|417.11|413.01|420.24|416.14|420.38|416.28|416.93|412.83|550
1632204300000|2021-09-21 06:05:00|420.23|416.13|419.88|415.78|420.5|416.4|418.86|414.76|497
1632204600000|2021-09-21 06:10:00|419.89|415.79|419.87|415.77|420.4|416.3|418.8|414.7|575
1632204900000|2021-09-21 06:15:00|419.82|415.72|418.54|414.44|420.24|416.14|418.41|414.31|480
1632205200000|2021-09-21 06:20:00|418.58|414.48|417.99|413.89|418.83|414.73|417.6|413.5|386
1632205500000|2021-09-21 06:25:00|418|413.9|420.45|416.35|420.55|416.45|417.1|413|413
1632205800000|2021-09-21 06:30:00|420.4|416.3|424.69|420.59|424.69|420.59|419.14|415.04|649
1632206100000|2021-09-21 06:35:00|424.67|420.57|424.21|420.11|424.78|420.68|423.45|419.35|446
1632206400000|2021-09-21 06:40:00|424.22|420.12|423.19|419.09|424.56|420.46|422.97|418.87|476
1632206700000|2021-09-21 06:45:00|423.18|419.08|421.8|417.7|423.18|419.08|420.63|416.53|536
1632207000000|2021-09-21 06:50:00|421.82|417.72|420.88|416.78|421.94|417.84|419.9|415.8|489
1632207300000|2021-09-21 06:55:00|420.89|416.79|421.75|417.65|421.75|417.65|420.3|416.2|353
1632207600000|2021-09-21 07:00:00|421.77|417.67|422.99|418.89|423.71|419.61|421.76|417.66|489
1632207900000|2021-09-21 07:05:00|422.96|418.86|422.6|418.5|423.31|419.21|422.31|418.21|373
1632208200000|2021-09-21 07:10:00|422.58|418.48|422.4|418.3|423.32|419.22|422.28|418.18|414
1632208500000|2021-09-21 07:15:00|422.34|418.24|420.73|416.63|422.84|418.74|420.54|416.44|392
1632208800000|2021-09-21 07:20:00|420.72|416.62|422.82|418.72|423|418.9|420.69|416.59|322
1632209100000|2021-09-21 07:25:00|422.9|418.8|422.54|418.44|423.3|419.2|421.53|417.43|382
1632209400000|2021-09-21 07:30:00|422.53|418.43|422.38|418.28|422.8|418.7|421.61|417.51|338
1632209700000|2021-09-21 07:35:00|422.39|418.29|422.23|418.13|422.41|418.31|420.72|416.62|471
1632210000000|2021-09-21 07:40:00|422.17|418.07|426.51|422.41|428.45|424.35|422.12|418.02|774
1632210300000|2021-09-21 07:45:00|426.4|422.3|424.61|420.51|427.46|423.36|424.56|420.46|672
1632210600000|2021-09-21 07:50:00|424.62|420.52|427.51|423.41|427.68|423.58|424.62|420.52|501
1632210900000|2021-09-21 07:55:00|427.46|423.36|427.34|423.24|427.67|423.57|426.16|422.06|674
1632211200000|2021-09-21 08:00:00|427.32|423.22|428.81|424.71|429.01|424.91|426.73|422.63|599
1632211500000|2021-09-21 08:05:00|428.79|424.69|427.42|423.32|428.82|424.72|427.24|423.14|536
1632211800000|2021-09-21 08:10:00|427.45|423.35|426.86|422.76|427.86|423.76|426.52|422.42|445
1632212100000|2021-09-21 08:15:00|426.84|422.74|426.37|422.27|426.95|422.85|426.22|422.12|382
1632212400000|2021-09-21 08:20:00|426.32|422.22|426.19|422.09|426.37|422.27|425.57|421.47|377
1632212700000|2021-09-21 08:25:00|426.2|422.1|428.5|424.4|428.5|424.4|426.15|422.05|489
1632213000000|2021-09-21 08:30:00|428.52|424.42|428.68|424.58|429.11|425.01|427.27|423.17|469
1632213300000|2021-09-21 08:35:00|428.71|424.61|429.3|425.2|430.77|426.67|428.33|424.23|434
1632213600000|2021-09-21 08:40:00|429.32|425.22|430.11|426.01|430.15|426.05|428.75|424.65|546
1632213900000|2021-09-21 08:45:00|430.03|425.93|431.8|427.7|432.3|428.2|429.88|425.78|502
1632214200000|2021-09-21 08:50:00|431.75|427.65|430.94|426.84|431.78|427.68|430.83|426.73|448
1632214500000|2021-09-21 08:55:00|430.92|426.82|430.65|426.55|431.41|427.31|430.21|426.11|492
1632214800000|2021-09-21 09:00:00|430.66|426.56|429.7|425.6|431.65|427.55|428.85|424.75|447
1632215100000|2021-09-21 09:05:00|429.68|425.58|429.3|425.2|429.85|425.75|428.75|424.65|417
1632215400000|2021-09-21 09:10:00|429.28|425.18|429.31|425.21|429.7|425.6|429.1|425|302
1632215700000|2021-09-21 09:15:00|429.3|425.2|428.78|424.68|430.4|426.3|428.11|424.01|417
1632216000000|2021-09-21 09:20:00|428.8|424.7|430.53|426.43|430.9|426.8|428.73|424.63|415
1632216300000|2021-09-21 09:25:00|430.51|426.41|428.88|424.78|430.6|426.5|428.88|424.78|369
1632216600000|2021-09-21 09:30:00|428.9|424.8|429.21|425.11|430.3|426.2|428.84|424.74|375
1632216900000|2021-09-21 09:35:00|429.22|425.12|427.41|423.31|429.42|425.32|427.29|423.19|417
1632217200000|2021-09-21 09:40:00|427.39|423.29|427.75|423.65|428.19|424.09|427|422.9|556
1632217500000|2021-09-21 09:45:00|427.76|423.66|428.16|424.06|428.75|424.65|427.43|423.33|413
1632217800000|2021-09-21 09:50:00|428.15|424.05|426.06|421.96|428.15|424.05|425.47|421.37|470
1632218100000|2021-09-21 09:55:00|426.03|421.93|427.62|423.52|427.64|423.54|425.95|421.85|595
1632218400000|2021-09-21 10:00:00|427.64|423.54|428.79|424.69|429.42|425.32|427.56|423.46|428
1632218700000|2021-09-21 10:05:00|428.76|424.66|426.63|422.53|429.13|425.03|426.48|422.38|486
1632219000000|2021-09-21 10:10:00|426.64|422.54|426.68|422.58|427.29|423.19|426.64|422.54|364
1632219300000|2021-09-21 10:15:00|426.71|422.61|425.68|421.58|426.89|422.79|425.65|421.55|389
1632219600000|2021-09-21 10:20:00|425.69|421.59|427.68|423.58|428.09|423.99|425.66|421.56|326
1632219900000|2021-09-21 10:25:00|427.66|423.56|426.56|422.46|427.66|423.56|426.2|422.1|175
1632220200000|2021-09-21 10:30:00|426.54|422.44|427.6|423.5|427.76|423.66|425.5|421.4|218
1632220500000|2021-09-21 10:35:00|427.54|423.44|430.23|426.13|430.65|426.55|427.4|423.3|337
1632220800000|2021-09-21 10:40:00|430.22|426.12|429.5|425.4|430.33|426.23|428.65|424.55|227
1632221100000|2021-09-21 10:45:00|429.51|425.41|432.69|428.59|432.84|428.74|429.1|425|412
1632221400000|2021-09-21 10:50:00|432.64|428.54|430.54|426.44|432.81|428.71|430.53|426.43|425
1632221700000|2021-09-21 10:55:00|430.49|426.39|430.8|426.7|431.12|427.02|429.71|425.61|344
1632222000000|2021-09-21 11:00:00|430.85|426.75|429.61|425.51|432.2|428.1|429.58|425.48|248
1632222300000|2021-09-21 11:05:00|429.57|425.47|428.99|424.89|429.89|425.79|428.86|424.76|250
1632222600000|2021-09-21 11:10:00|429|424.9|428.53|424.43|429.54|425.44|428.4|424.3|337
1632222900000|2021-09-21 11:15:00|428.5|424.4|429.33|425.23|429.59|425.49|428.4|424.3|322
1632223200000|2021-09-21 11:20:00|429.34|425.24|431.59|427.49|431.82|427.72|428.87|424.77|411
1632223500000|2021-09-21 11:25:00|431.7|427.6|430.8|426.7|431.71|427.61|429.95|425.85|435
1632223800000|2021-09-21 11:30:00|430.85|426.75|431.69|427.59|432.4|428.3|430.07|425.97|465
1632224100000|2021-09-21 11:35:00|431.67|427.57|430.08|425.98|431.82|427.72|429.33|425.23|483
1632224400000|2021-09-21 11:40:00|430.07|425.97|429.2|425.1|430.08|425.98|428.43|424.33|376
1632224700000|2021-09-21 11:45:00|429.24|425.14|428.46|424.36|430.1|426|428.37|424.27|391
1632225000000|2021-09-21 11:50:00|428.45|424.35|428.97|424.87|429.05|424.95|428.21|424.11|357
1632225300000|2021-09-21 11:55:00|428.96|424.86|428.78|424.68|429|424.9|428.04|423.94|416
1632225600000|2021-09-21 12:00:00|428.79|424.69|428.61|424.51|428.87|424.77|426.62|422.52|573
1632225900000|2021-09-21 12:05:00|428.58|424.48|430|425.9|430.45|426.35|428.55|424.45|499
1632226200000|2021-09-21 12:10:00|430.01|425.91|429.3|425.2|431.18|427.08|429.25|425.15|520
1632226500000|2021-09-21 12:15:00|429.32|425.22|428.79|424.69|429.4|425.3|425.29|421.19|775
1632226800000|2021-09-21 12:20:00|428.81|424.71|427.7|423.6|429.89|425.79|427.44|423.34|769
1632227100000|2021-09-21 12:25:00|427.75|423.65|428.53|424.43|428.6|424.5|427.25|423.15|551
1632227400000|2021-09-21 12:30:00|428.57|424.47|427.08|422.98|429.7|425.6|427.08|422.98|492
1632227700000|2021-09-21 12:35:00|427.07|422.97|426.85|422.75|427.93|423.83|426.25|422.15|528
1632228000000|2021-09-21 12:40:00|426.84|422.74|426.55|422.45|426.99|422.89|425.55|421.45|549
1632228300000|2021-09-21 12:45:00|426.6|422.5|429.32|425.22|429.47|425.37|426.58|422.48|521
1632228600000|2021-09-21 12:50:00|429.31|425.21|427.86|423.76|429.44|425.34|427.64|423.54|459
1632228900000|2021-09-21 12:55:00|427.85|423.75|425.75|421.65|427.97|423.87|425.75|421.65|355
1632229200000|2021-09-21 13:00:00|425.71|421.61|426.19|422.09|427.68|423.58|425.71|421.61|460
1632229500000|2021-09-21 13:05:00|426.2|422.1|423.12|419.02|426.36|422.26|422.9|418.8|570
1632229800000|2021-09-21 13:10:00|423.17|419.07|422.9|418.8|424.75|420.65|422.9|418.8|524
1632230100000|2021-09-21 13:15:00|422.92|418.82|423.85|419.75|424.25|420.15|421.85|417.75|513
1632230400000|2021-09-21 13:20:00|423.86|419.76|425.38|421.28|425.5|421.4|423.86|419.76|324
1632230700000|2021-09-21 13:25:00|425.39|421.29|425.53|421.43|426.16|422.06|425.03|420.93|360
1632231000000|2021-09-21 13:30:00|425.5|421.4|423.36|419.26|425.5|421.4|423.15|419.05|582
1632231300000|2021-09-21 13:35:00|423.42|419.32|426.28|422.18|427.2|423.1|423.38|419.28|468
1632231600000|2021-09-21 13:40:00|426.3|422.2|425.55|421.45|426.31|422.21|424.67|420.57|452
1632231900000|2021-09-21 13:45:00|425.57|421.47|427.45|423.35|427.55|423.45|424.8|420.7|513
1632232200000|2021-09-21 13:50:00|427.46|423.36|425.8|421.7|427.5|423.4|425.64|421.54|360
1632232500000|2021-09-21 13:55:00|425.85|421.75|424.6|420.5|426.34|422.24|423.9|419.8|414
1632232800000|2021-09-21 14:00:00|424.65|420.55|421.92|417.82|425.22|421.12|421.52|417.42|513
1632233100000|2021-09-21 14:05:00|421.9|417.8|417.55|413.45|421.9|417.8|416.71|412.61|736
1632233400000|2021-09-21 14:10:00|417.46|413.36|418.1|414|419.2|415.1|417.46|413.36|512
1632233700000|2021-09-21 14:15:00|418.03|413.93|420.95|416.85|421|416.9|417.9|413.8|541
1632234000000|2021-09-21 14:20:00|420.97|416.87|419.3|415.2|421.25|417.15|418.15|414.05|585
1632234300000|2021-09-21 14:25:00|419.35|415.25|419.4|415.3|420.11|416.01|416.95|412.85|584
1632234600000|2021-09-21 14:30:00|419.43|415.33|418.85|414.75|419.43|415.33|418.14|414.04|539
1632234900000|2021-09-21 14:35:00|418.9|414.8|419.76|415.66|420.65|416.55|418.9|414.8|335
1632235200000|2021-09-21 14:40:00|419.8|415.7|417.7|413.6|419.99|415.89|417.27|413.17|375
1632235500000|2021-09-21 14:45:00|417.66|413.56|416.43|412.33|418.6|414.5|416.17|412.07|552
1632235800000|2021-09-21 14:50:00|416.45|412.35|416.3|412.2|416.5|412.4|413.95|409.85|693
1632236100000|2021-09-21 14:55:00|416.35|412.25|417.4|413.3|417.75|413.65|415.36|411.26|632
1632236400000|2021-09-21 15:00:00|417.41|413.31|417.81|413.71|419.98|415.88|416.6|412.5|573
1632236700000|2021-09-21 15:05:00|417.8|413.7|420.34|416.24|420.48|416.38|417.8|413.7|434
1632237000000|2021-09-21 15:10:00|420.39|416.29|419.1|415|420.47|416.37|418.77|414.67|431
1632237300000|2021-09-21 15:15:00|419.13|415.03|419.88|415.78|420.27|416.17|418.73|414.63|428
1632237600000|2021-09-21 15:20:00|419.9|415.8|420.35|416.25|420.35|416.25|419.06|414.96|292
1632237900000|2021-09-21 15:25:00|420.32|416.22|419.64|415.54|420.5|416.4|419.5|415.4|292
1632238200000|2021-09-21 15:30:00|419.58|415.48|421.58|417.48|421.66|417.56|416.15|412.05|559
1632238500000|2021-09-21 15:35:00|421.56|417.46|422.54|418.44|425.24|421.14|421.46|417.36|791
1632238800000|2021-09-21 15:40:00|422.52|418.42|423.27|419.17|423.32|419.22|420.68|416.58|633
1632239100000|2021-09-21 15:45:00|423.3|419.2|422.6|418.5|423.37|419.27|422.23|418.13|477
1632239400000|2021-09-21 15:50:00|422.59|418.49|423.09|418.99|423.33|419.23|421.55|417.45|491
1632239700000|2021-09-21 15:55:00|423.1|419|424.9|420.8|425.07|420.97|422.85|418.75|408
1632240000000|2021-09-21 16:00:00|424.89|420.79|425.73|421.63|426.1|422|424.7|420.6|578
1632240300000|2021-09-21 16:05:00|425.7|421.6|423.75|419.65|426.11|422.01|423.62|419.52|518
1632240600000|2021-09-21 16:10:00|423.74|419.64|422.74|418.64|424.14|420.04|422.12|418.02|545
1632240900000|2021-09-21 16:15:00|422.63|418.53|421.65|417.55|424.09|419.99|420.7|416.6|571
1632241200000|2021-09-21 16:20:00|421.8|417.7|422.15|418.05|423.68|419.58|421.8|417.7|499
1632241500000|2021-09-21 16:25:00|422.17|418.07|422.87|418.77|423.67|419.57|421.2|417.1|469
1632241800000|2021-09-21 16:30:00|422.88|418.78|419.14|415.04|422.88|418.78|418.94|414.84|556
1632242100000|2021-09-21 16:35:00|419.09|414.99|419.02|414.92|420.65|416.55|418.77|414.67|523
1632242400000|2021-09-21 16:40:00|419.01|414.91|417.68|413.58|419.56|415.46|417.05|412.95|677
1632242700000|2021-09-21 16:45:00|417.65|413.55|417.9|413.8|418.7|414.6|417.6|413.5|484
1632243000000|2021-09-21 16:50:00|417.98|413.88|415.72|411.62|417.98|413.88|414.9|410.8|678
1632243300000|2021-09-21 16:55:00|415.75|411.65|414.72|410.62|416.15|412.05|414.6|410.5|652
1632243600000|2021-09-21 17:00:00|414.71|410.61|413.78|409.68|415.86|411.76|412.83|408.73|714
1632243900000|2021-09-21 17:05:00|413.8|409.7|414.08|409.98|415.75|411.65|413.15|409.05|648
1632244200000|2021-09-21 17:10:00|414.11|410.01|412.62|408.52|414.58|410.48|412.19|408.09|637
1632244500000|2021-09-21 17:15:00|412.61|408.51|412.42|408.32|413.95|409.85|412.33|408.23|550
1632244800000|2021-09-21 17:20:00|412.4|408.3|408.24|404.14|413.35|409.25|408.23|404.13|780
1632245100000|2021-09-21 17:25:00|408.27|404.17|412.16|408.06|413.56|409.46|408.27|404.17|711
1632245400000|2021-09-21 17:30:00|412.17|408.07|409.92|405.82|412.63|408.53|409.92|405.82|644
1632245700000|2021-09-21 17:35:00|409.91|405.81|407.85|403.75|410.15|406.05|407.14|403.04|646
1632246000000|2021-09-21 17:40:00|407.94|403.84|408.95|404.85|409.17|405.07|406.71|402.61|544
1632246300000|2021-09-21 17:45:00|408.98|404.88|408.05|403.95|409.16|405.06|406.31|402.21|745
1632246600000|2021-09-21 17:50:00|408.02|403.92|406.5|402.4|408.45|404.35|406.01|401.91|680
1632246900000|2021-09-21 17:55:00|406.41|402.31|407.6|403.5|408.15|404.05|406.32|402.22|654
1632247200000|2021-09-21 18:00:00|407.63|403.53|408|403.9|409.77|405.67|406.85|402.75|624
1632247500000|2021-09-21 18:05:00|407.95|403.85|406.51|402.41|409.32|405.22|406.51|402.41|615
1632247800000|2021-09-21 18:10:00|406.46|402.36|410.6|406.5|412|407.9|406.22|402.12|760
1632248100000|2021-09-21 18:15:00|410.49|406.39|412.45|408.35|414.48|410.38|410.15|406.05|831
1632248400000|2021-09-21 18:20:00|412.46|408.36|411.33|407.23|412.94|408.84|410.91|406.81|643
1632248700000|2021-09-21 18:25:00|411.32|407.22|410.25|406.15|411.84|407.74|409.65|405.55|575
1632249000000|2021-09-21 18:30:00|410.24|406.14|409.46|405.36|411.25|407.15|408.9|404.8|729
1632249300000|2021-09-21 18:35:00|409.45|405.35|408.28|404.18|410.12|406.02|408.17|404.07|601
1632249600000|2021-09-21 18:40:00|408.25|404.15|408.3|404.2|409.3|405.2|408.18|404.08|434
1632249900000|2021-09-21 18:45:00|408.33|404.23|407.8|403.7|408.73|404.63|407.05|402.95|449
1632250200000|2021-09-21 18:50:00|407.82|403.72|407.99|403.89|411.79|407.69|407.79|403.69|659
1632250500000|2021-09-21 18:55:00|408.01|403.91|408.2|404.1|408.79|404.69|407.51|403.41|483
1632250800000|2021-09-21 19:00:00|408.19|404.09|409.73|405.63|410.45|406.35|407.85|403.75|644
1632251100000|2021-09-21 19:05:00|409.83|405.73|408.7|404.6|409.88|405.78|408.53|404.43|398
1632251400000|2021-09-21 19:10:00|408.66|404.56|405.85|401.75|408.7|404.6|405.43|401.33|478
1632251700000|2021-09-21 19:15:00|405.83|401.73|405.38|401.28|407.3|403.2|405.15|401.05|630
1632252000000|2021-09-21 19:20:00|405.39|401.29|406.1|402|406.8|402.7|405.39|401.29|687
1632252300000|2021-09-21 19:25:00|406.05|401.95|406.23|402.13|407.49|403.39|406.03|401.93|541
1632252600000|2021-09-21 19:30:00|406.2|402.1|410.64|406.54|411.41|407.31|406.09|401.99|652
1632252900000|2021-09-21 19:35:00|410.61|406.51|409.3|405.2|410.61|406.51|408.73|404.63|414
1632253200000|2021-09-21 19:40:00|409.22|405.12|409.76|405.66|410.15|406.05|408.82|404.72|483
1632253500000|2021-09-21 19:45:00|409.77|405.67|407.73|403.63|409.77|405.67|407.7|403.6|302
1632253800000|2021-09-21 19:50:00|407.77|403.67|407.81|403.71|408.68|404.58|406.62|402.52|425
1632254100000|2021-09-21 19:55:00|407.77|403.67|406.83|402.73|409.54|405.44|406.83|402.73|486
1632254400000|2021-09-21 20:00:00|406.92|402.82|408.26|404.16|409.88|405.78|405.94|401.84|647
1632254700000|2021-09-21 20:05:00|408.32|404.22|407.74|403.64|410.2|406.1|407.69|403.59|621
1632255000000|2021-09-21 20:10:00|407.7|403.6|403.44|399.34|408.01|403.91|403.35|399.25|753
1632255300000|2021-09-21 20:15:00|403.36|399.26|403.29|399.19|404.1|400|402.45|398.35|767
1632255600000|2021-09-21 20:20:00|403.3|399.2|403.36|399.26|405.05|400.95|402.98|398.88|729
1632255900000|2021-09-21 20:25:00|403.35|399.25|401.53|397.43|404.22|400.12|401.41|397.31|759
1632256200000|2021-09-21 20:30:00|401.54|397.44|398.72|394.62|402.25|398.15|398.38|394.28|799
1632256500000|2021-09-21 20:35:00|398.73|394.63|397.89|393.79|399.44|395.34|397.06|392.96|877
1632256800000|2021-09-21 20:40:00|397.9|393.8|396.62|392.52|399.05|394.95|394.7|390.6|880
1632257100000|2021-09-21 20:45:00|396.65|392.55|393.83|389.73|398.57|394.47|393.72|389.62|911
1632257400000|2021-09-21 20:50:00|393.77|389.67|394.83|390.73|396.22|392.12|393.41|389.31|848
1632257700000|2021-09-21 20:55:00|394.85|390.75|393.82|389.72|395.54|391.44|392.88|388.78|891
1632258000000|2021-09-21 21:00:00|393.84|389.74|393.37|389.27|396.23|392.13|392.96|388.86|841
1632258300000|2021-09-21 21:05:00|393.35|389.25|389.06|384.96|393.35|389.25|388.49|384.39|858
1632258600000|2021-09-21 21:10:00|389.07|384.97|388.1|384|391.14|387.04|388.1|384|742
1632258900000|2021-09-21 21:15:00|388.18|384.08|381.89|377.79|389.1|385|381.82|377.72|844
1632259200000|2021-09-21 21:20:00|381.9|377.8|395.54|391.44|395.72|391.62|381|376.9|811
1632259500000|2021-09-21 21:25:00|395.5|391.4|397.12|393.02|398.1|394|393.27|389.17|648
1632259800000|2021-09-21 21:30:00|397.15|393.05|400.14|396.04|400.65|396.55|397|392.9|450
1632260100000|2021-09-21 21:35:00|400.15|396.05|399.5|395.4|400.21|396.11|399.13|395.03|319
1632260400000|2021-09-21 21:40:00|399.48|395.38|403.24|399.14|403.24|399.14|398.12|394.02|522
1632260700000|2021-09-21 21:45:00|403.27|399.17|400.01|395.91|403.81|399.71|399.92|395.82|587
1632261000000|2021-09-21 21:50:00|399.95|395.85|401.09|396.99|401.5|397.4|399.3|395.2|468
1632261300000|2021-09-21 21:55:00|401.08|396.98|400.88|396.78|401.35|397.25|400.64|396.54|300
1632261600000|2021-09-21 22:00:00|400.94|396.84|398.15|394.05|400.94|396.84|398.15|394.05|675
1632261900000|2021-09-21 22:05:00|398.16|394.06|398.73|394.63|399.12|395.02|397.2|393.1|747
1632262200000|2021-09-21 22:10:00|398.75|394.65|400.04|395.94|400.95|396.85|398.52|394.42|666
1632262500000|2021-09-21 22:15:00|400.05|395.95|401.28|397.18|402.48|398.38|400.04|395.94|779
1632262800000|2021-09-21 22:20:00|401.27|397.17|398.8|394.7|401.35|397.25|397.8|393.7|809
1632263100000|2021-09-21 22:25:00|398.79|394.69|397.33|393.23|399.4|395.3|395.98|391.88|769
1632263400000|2021-09-21 22:30:00|397.15|393.05|395.63|391.53|397.3|393.2|393.35|389.25|832
1632263700000|2021-09-21 22:35:00|395.61|391.51|395.37|391.27|395.8|391.7|394.08|389.98|725
1632264000000|2021-09-21 22:40:00|395.5|391.4|394.18|390.08|397.11|393.01|394.12|390.02|681
1632264300000|2021-09-21 22:45:00|394.19|390.09|392.9|388.8|395.11|391.01|392.9|388.8|612
1632264600000|2021-09-21 22:50:00|392.89|388.79|392.4|388.3|393.3|389.2|391.6|387.5|580
1632264900000|2021-09-21 22:55:00|392.37|388.27|389.29|385.19|393.03|388.93|388.64|384.54|692
1632265200000|2021-09-21 23:00:00|389.3|385.2|391.1|387|391.55|387.45|388.52|384.42|794
1632265500000|2021-09-21 23:05:00|391.03|386.93|391.81|387.71|391.81|387.71|389.42|385.32|642
1632265800000|2021-09-21 23:10:00|391.82|387.72|391.8|387.7|394.25|390.15|391.71|387.61|713
1632266100000|2021-09-21 23:15:00|391.78|387.68|390.06|385.96|392.82|388.72|389.25|385.15|668
1632266400000|2021-09-21 23:20:00|390.05|385.95|388.44|384.34|390.75|386.65|388.3|384.2|709
1632266700000|2021-09-21 23:25:00|388.45|384.35|390.05|385.95|391.79|387.69|388.02|383.92|605
1632267000000|2021-09-21 23:30:00|390.04|385.94|386.58|382.48|390.2|386.1|386.46|382.36|624
1632267300000|2021-09-21 23:35:00|386.53|382.43|387.5|383.4|389.4|385.3|386.35|382.25|619
1632267600000|2021-09-21 23:40:00|387.45|383.35|385.97|381.87|387.97|383.87|385.11|381.01|738
1632267900000|2021-09-21 23:45:00|385.98|381.88|386.41|382.31|389.23|385.13|385.91|381.81|796
1632268200000|2021-09-21 23:50:00|386.43|382.33|390.2|386.1|390.24|386.14|386.4|382.3|712
1632268500000|2021-09-21 23:55:00|390.23|386.13|390.5|386.4|390.86|386.76|388.33|384.23|711
1632268800000|2021-09-22 00:00:00|390.68|386.58|392.87|388.77|392.87|388.77|389.55|385.45|749
1632269100000|2021-09-22 00:05:00|392.84|388.74|394.3|390.2|394.36|390.26|390.6|386.5|698
1632269400000|2021-09-22 00:10:00|394.34|390.24|397.3|393.2|397.98|393.88|394.05|389.95|794
1632269700000|2021-09-22 00:15:00|397.25|393.15|394.05|389.95|397.25|393.15|394.05|389.95|636
1632270000000|2021-09-22 00:20:00|394.1|390|394.15|390.05|395.17|391.07|393.43|389.33|614
1632270300000|2021-09-22 00:25:00|394.13|390.03|395.08|390.98|395.12|391.02|393.5|389.4|417
1632270600000|2021-09-22 00:30:00|394.99|390.89|387.75|383.65|394.99|390.89|387.75|383.65|613
1632270900000|2021-09-22 00:35:00|387.74|383.64|385.55|381.45|388.89|384.79|384.93|380.83|767
1632271200000|2021-09-22 00:40:00|385.59|381.49|384.95|380.85|386.51|382.41|384.95|380.85|625
1632271500000|2021-09-22 00:45:00|384.9|380.8|383.8|379.7|385.2|381.1|382.77|378.67|637
1632271800000|2021-09-22 00:50:00|383.78|379.68|386.4|382.3|386.81|382.71|383.68|379.58|487
1632272100000|2021-09-22 00:55:00|386.35|382.25|389.38|385.28|389.61|385.51|386.05|381.95|589
1632272400000|2021-09-22 01:00:00|389.42|385.32|392.23|388.13|392.56|388.46|386.61|382.51|719
1632272700000|2021-09-22 01:05:00|392.21|388.11|399.97|395.87|399.98|395.88|390.94|386.84|784
1632273000000|2021-09-22 01:10:00|399.88|395.78|398.28|394.18|399.88|395.78|396.6|392.5|826
1632273300000|2021-09-22 01:15:00|398.22|394.12|398.92|394.82|400.92|396.82|397.86|393.76|805
1632273600000|2021-09-22 01:20:00|398.91|394.81|399.4|395.3|399.4|395.3|397.9|393.8|660
1632273900000|2021-09-22 01:25:00|399.35|395.25|401.8|397.7|402.1|398|398.55|394.45|555
1632274200000|2021-09-22 01:30:00|401.76|397.66|402.32|398.22|402.65|398.55|400.25|396.15|609
1632274500000|2021-09-22 01:35:00|402.3|398.2|401.82|397.72|402.3|398.2|401.1|397|448
1632274800000|2021-09-22 01:40:00|401.83|397.73|403.43|399.33|403.58|399.48|401.47|397.37|485
1632275100000|2021-09-22 01:45:00|403.45|399.35|405.14|401.04|406.32|402.22|403.05|398.95|634
1632275400000|2021-09-22 01:50:00|405.13|401.03|404.39|400.29|405.13|401.03|403.32|399.22|505
1632275700000|2021-09-22 01:55:00|404.4|400.3|405.76|401.66|405.76|401.66|403.49|399.39|494
1632276000000|2021-09-22 02:00:00|405.78|401.68|404.68|400.58|406.9|402.8|404.46|400.36|558
1632276300000|2021-09-22 02:05:00|404.69|400.59|403.48|399.38|404.8|400.7|403.02|398.92|461
1632276600000|2021-09-22 02:10:00|403.51|399.41|405.39|401.29|405.55|401.45|403.5|399.4|410
1632276900000|2021-09-22 02:15:00|405.23|401.13|403.32|399.22|405.45|401.35|402.92|398.82|423
1632277200000|2021-09-22 02:20:00|403.25|399.15|403.6|399.5|404.25|400.15|402.92|398.82|377
1632277500000|2021-09-22 02:25:00|403.62|399.52|401.81|397.71|403.78|399.68|401.1|397|485
1632277800000|2021-09-22 02:30:00|401.77|397.67|403.21|399.11|403.9|399.8|401.75|397.65|402
1632278100000|2021-09-22 02:35:00|403.19|399.09|401.35|397.25|403.42|399.32|401.3|397.2|453
1632278400000|2021-09-22 02:40:00|401.3|397.2|403.9|399.8|404.03|399.93|401.16|397.06|319
1632278700000|2021-09-22 02:45:00|403.89|399.79|404.3|400.2|405.21|401.11|403.51|399.41|431
1632279000000|2021-09-22 02:50:00|404.29|400.19|406.2|402.1|406.27|402.17|403.93|399.83|409
1632279300000|2021-09-22 02:55:00|406.19|402.09|403.34|399.24|406.79|402.69|403.34|399.24|412
1632279600000|2021-09-22 03:00:00|403.35|399.25|406.05|401.95|406.08|401.98|402.86|398.76|374
1632279900000|2021-09-22 03:05:00|406.04|401.94|405.75|401.65|406.65|402.55|405.43|401.33|459
1632280200000|2021-09-22 03:10:00|405.85|401.75|405.1|401|405.9|401.8|403.84|399.74|290
1632280500000|2021-09-22 03:15:00|405.09|400.99|405.3|401.2|405.31|401.21|404.48|400.38|308
1632280800000|2021-09-22 03:20:00|405.29|401.19|406.59|402.49|406.67|402.57|404.27|400.17|449
1632281100000|2021-09-22 03:25:00|406.55|402.45|404.5|400.4|406.55|402.45|404.48|400.38|401
1632281400000|2021-09-22 03:30:00|404.47|400.37|403.63|399.53|404.47|400.37|403.19|399.09|399
1632281700000|2021-09-22 03:35:00|403.6|399.5|405.25|401.15|405.62|401.52|403.6|399.5|342
1632282000000|2021-09-22 03:40:00|405.43|401.33|405.75|401.65|409.02|404.92|403.55|399.45|580
1632282300000|2021-09-22 03:45:00|405.67|401.57|402.87|398.77|406.25|402.15|402.68|398.58|668
1632282600000|2021-09-22 03:50:00|402.83|398.73|404.2|400.1|408.05|403.95|402.35|398.25|882
1632282900000|2021-09-22 03:55:00|404.21|400.11|403.39|399.29|405.57|401.47|402.9|398.8|706
1632283200000|2021-09-22 04:00:00|403.4|399.3|401.9|397.8|404.37|400.27|401.49|397.39|667
1632283500000|2021-09-22 04:05:00|401.92|397.82|402.28|398.18|403.03|398.93|401.6|397.5|498
1632283800000|2021-09-22 04:10:00|402.27|398.17|403.62|399.52|403.92|399.82|402.26|398.16|458
1632284100000|2021-09-22 04:15:00|403.6|399.5|403.68|399.58|403.88|399.78|403.13|399.03|365
1632284400000|2021-09-22 04:20:00|403.75|399.65|403.2|399.1|403.77|399.67|402.97|398.87|372
1632284700000|2021-09-22 04:25:00|403.25|399.15|401.31|397.21|403.86|399.76|401.13|397.03|460
1632285000000|2021-09-22 04:30:00|401.33|397.23|400.02|395.92|401.48|397.38|398.55|394.45|564
1632285300000|2021-09-22 04:35:00|400|395.9|400.1|396|401.15|397.05|399.95|395.85|393
1632285600000|2021-09-22 04:40:00|400.11|396.01|399.3|395.2|401.31|397.21|399.23|395.13|341
1632285900000|2021-09-22 04:45:00|399.24|395.14|401.13|397.03|401.61|397.51|399.19|395.09|334
1632286200000|2021-09-22 04:50:00|401.15|397.05|401.7|397.6|403.35|399.25|401.13|397.03|331
1632286500000|2021-09-22 04:55:00|401.61|397.51|400.9|396.8|402|397.9|400.71|396.61|330
1632286800000|2021-09-22 05:00:00|400.99|396.89|403.5|399.4|403.5|399.4|400.95|396.85|390
1632287100000|2021-09-22 05:05:00|403.7|399.6|404.86|400.76|406|401.9|403.57|399.47|538
1632287400000|2021-09-22 05:10:00|404.89|400.79|402.6|398.5|404.89|400.79|402.35|398.25|357
1632287700000|2021-09-22 05:15:00|402.7|398.6|400.95|396.85|402.75|398.65|400.66|396.56|341
1632288000000|2021-09-22 05:20:00|400.92|396.82|404.61|400.51|405.26|401.16|400.92|396.82|607
1632288300000|2021-09-22 05:25:00|404.66|400.56|406.21|402.11|407.3|403.2|404.53|400.43|613
1632288600000|2021-09-22 05:30:00|406.2|402.1|404.6|400.5|406.72|402.62|404.04|399.94|477
1632288900000|2021-09-22 05:35:00|404.59|400.49|403.22|399.12|406.53|402.43|403.22|399.12|601
1632289200000|2021-09-22 05:40:00|403.18|399.08|402.46|398.36|406.01|401.91|402.46|398.36|583
1632289500000|2021-09-22 05:45:00|402.45|398.35|402.61|398.51|403.85|399.75|402.4|398.3|408
1632289800000|2021-09-22 05:50:00|402.62|398.52|404.83|400.73|404.83|400.73|402.6|398.5|358
1632290100000|2021-09-22 05:55:00|404.77|400.67|405.11|401.01|405.55|401.45|404.39|400.29|384
1632290400000|2021-09-22 06:00:00|405.07|400.97|402.27|398.17|405.26|401.16|402.25|398.15|458
1632290700000|2021-09-22 06:05:00|402.29|398.19|402.21|398.11|402.46|398.36|401.21|397.11|486
1632291000000|2021-09-22 06:10:00|402.17|398.07|403.65|399.55|404.12|400.02|401.86|397.76|344
1632291300000|2021-09-22 06:15:00|403.62|399.52|404.76|400.66|404.9|400.8|403.4|399.3|402
1632291600000|2021-09-22 06:20:00|404.71|400.61|405.64|401.54|406.18|402.08|404.4|400.3|513
1632291900000|2021-09-22 06:25:00|405.65|401.55|404.8|400.7|405.66|401.56|403.99|399.89|436
1632292200000|2021-09-22 06:30:00|404.82|400.72|406.93|402.83|407.05|402.95|404.61|400.51|509
1632292500000|2021-09-22 06:35:00|406.92|402.82|408.06|403.96|408.34|404.24|406.1|402|488
1632292800000|2021-09-22 06:40:00|408.05|403.95|407.99|403.89|408.52|404.42|407.42|403.32|410
1632293100000|2021-09-22 06:45:00|407.98|403.88|408.07|403.97|408.2|404.1|406.98|402.88|420
1632293400000|2021-09-22 06:50:00|408.04|403.94|409.35|405.25|409.98|405.88|407.77|403.67|562
1632293700000|2021-09-22 06:55:00|409.31|405.21|410|405.9|410.06|405.96|409|404.9|405
1632294000000|2021-09-22 07:00:00|410.05|405.95|408.6|404.5|410.75|406.65|408.56|404.46|543
1632294300000|2021-09-22 07:05:00|408.55|404.45|408.71|404.61|408.9|404.8|407.96|403.86|471
1632294600000|2021-09-22 07:10:00|408.68|404.58|408.56|404.46|408.7|404.6|407.9|403.8|282
1632294900000|2021-09-22 07:15:00|408.55|404.45|410.48|406.38|410.48|406.38|408.28|404.18|288
1632295200000|2021-09-22 07:20:00|410.57|406.47|410.33|406.23|410.74|406.64|409.89|405.79|370
1632295500000|2021-09-22 07:25:00|410.32|406.22|409.45|405.35|410.4|406.3|409.1|405|372
1632295800000|2021-09-22 07:30:00|409.46|405.36|410.18|406.08|411.11|407.01|409.45|405.35|461
1632296100000|2021-09-22 07:35:00|410.22|406.12|412.08|407.98|412.51|408.41|409.92|405.82|654
1632296400000|2021-09-22 07:40:00|412.07|407.97|412.55|408.45|412.84|408.74|411.65|407.55|649
1632296700000|2021-09-22 07:45:00|412.56|408.46|413.96|409.86|414.15|410.05|412.55|408.45|547
1632297000000|2021-09-22 07:50:00|414.01|409.91|413.04|408.94|414.28|410.18|412.43|408.33|484
1632297300000|2021-09-22 07:55:00|413.02|408.92|412.78|408.68|413.14|409.04|412.3|408.2|368
1632297600000|2021-09-22 08:00:00|412.77|408.67|412.43|408.33|413.47|409.37|411.35|407.25|444
1632297900000|2021-09-22 08:05:00|412.45|408.35|411.61|407.51|412.53|408.43|411.31|407.21|481
1632298200000|2021-09-22 08:10:00|411.6|407.5|412.21|408.11|412.35|408.25|411.6|407.5|283
1632298500000|2021-09-22 08:15:00|412.2|408.1|411.05|406.95|412.52|408.42|410.45|406.35|329
1632298800000|2021-09-22 08:20:00|411.1|407|410.88|406.78|411.37|407.27|410.6|406.5|367
1632299100000|2021-09-22 08:25:00|410.85|406.75|410.35|406.25|411.12|407.02|410.25|406.15|228
1632299400000|2021-09-22 08:30:00|410.37|406.27|409.48|405.38|410.48|406.38|408.87|404.77|347
1632299700000|2021-09-22 08:35:00|409.49|405.39|409.53|405.43|409.91|405.81|409.49|405.39|215
1632300000000|2021-09-22 08:40:00|409.52|405.42|409.73|405.63|409.96|405.86|409.45|405.35|317
1632300300000|2021-09-22 08:45:00|409.74|405.64|410.91|406.81|411.3|407.2|409.7|405.6|269
1632300600000|2021-09-22 08:50:00|410.9|406.8|411.18|407.08|411.42|407.32|410.9|406.8|261
1632300900000|2021-09-22 08:55:00|411.17|407.07|409.93|405.83|411.22|407.12|409.4|405.3|314
1632301200000|2021-09-22 09:00:00|409.9|405.8|410.75|406.65|414.13|410.03|409.9|405.8|466
1632301500000|2021-09-22 09:05:00|410.74|406.64|410.53|406.43|410.8|406.7|409.55|405.45|345
1632301800000|2021-09-22 09:10:00|410.52|406.42|408.52|404.42|410.6|406.5|408.1|404|375
1632302100000|2021-09-22 09:15:00|408.53|404.43|408.47|404.37|409|404.9|407.59|403.49|417
1632302400000|2021-09-22 09:20:00|408.52|404.42|410.21|406.11|410.45|406.35|408.52|404.42|304
1632302700000|2021-09-22 09:25:00|410.19|406.09|410.12|406.02|410.82|406.72|409.91|405.81|278
1632303000000|2021-09-22 09:30:00|410.11|406.01|410.77|406.67|411.06|406.96|410.1|406|326
1632303300000|2021-09-22 09:35:00|410.76|406.66|411.2|407.1|412.09|407.99|410.76|406.66|335
1632303600000|2021-09-22 09:40:00|411.22|407.12|410.19|406.09|412.11|408.01|409.95|405.85|459
1632303900000|2021-09-22 09:45:00|410.1|406|411.73|407.63|411.75|407.65|410.06|405.96|319
1632304200000|2021-09-22 09:50:00|411.78|407.68|411.01|406.91|412.03|407.93|410.38|406.28|391
1632304500000|2021-09-22 09:55:00|410.95|406.85|412.08|407.98|412.08|407.98|410.4|406.3|267
1632304800000|2021-09-22 10:00:00|412.05|407.95|410.6|406.5|413.68|409.58|410.6|406.5|497
1632305100000|2021-09-22 10:05:00|410.62|406.52|412.68|408.58|412.9|408.8|410.6|406.5|386
1632305400000|2021-09-22 10:10:00|412.67|408.57|411.25|407.15|413.11|409.01|411.25|407.15|346
1632305700000|2021-09-22 10:15:00|411.2|407.1|412.1|408|412.3|408.2|411|406.9|253
1632306000000|2021-09-22 10:20:00|412.08|407.98|409.96|405.86|412.69|408.59|409.83|405.73|395
1632306300000|2021-09-22 10:25:00|409.95|405.85|409.71|405.61|410.34|406.24|409.25|405.15|509
1632306600000|2021-09-22 10:30:00|409.72|405.62|411.96|407.86|413.43|409.33|409.72|405.62|417
1632306900000|2021-09-22 10:35:00|411.93|407.83|409.09|404.99|411.93|407.83|408.66|404.56|443
1632307200000|2021-09-22 10:40:00|409.05|404.95|407.7|403.6|410.02|405.92|407.7|403.6|527
1632307500000|2021-09-22 10:45:00|407.71|403.61|408.25|404.15|409.5|405.4|407.5|403.4|444
1632307800000|2021-09-22 10:50:00|408.3|404.2|409.2|405.1|409.2|405.1|408.26|404.16|401
1632308100000|2021-09-22 10:55:00|409.22|405.12|410.3|406.2|410.46|406.36|408.93|404.83|251
1632308400000|2021-09-22 11:00:00|410.24|406.14|409.36|405.26|412.17|408.07|409.36|405.26|375
1632308700000|2021-09-22 11:05:00|409.47|405.37|407.12|403.02|409.55|405.45|406.21|402.11|445
1632309000000|2021-09-22 11:10:00|407.08|402.98|408.89|404.79|409.2|405.1|407.08|402.98|330
1632309300000|2021-09-22 11:15:00|408.9|404.8|408.22|404.12|409.05|404.95|407.1|403|406
1632309600000|2021-09-22 11:20:00|408.23|404.13|407.88|403.78|408.46|404.36|407.43|403.33|493
1632309900000|2021-09-22 11:25:00|407.92|403.82|407.22|403.12|408.62|404.52|407.21|403.11|336
1632310200000|2021-09-22 11:30:00|407.2|403.1|406.53|402.43|408|403.9|406.24|402.14|441
1632310500000|2021-09-22 11:35:00|406.54|402.44|406.15|402.05|407.43|403.33|405.89|401.79|541
1632310800000|2021-09-22 11:40:00|406.19|402.09|405.7|401.6|406.85|402.75|405.33|401.23|620
1632311100000|2021-09-22 11:45:00|405.65|401.55|407.89|403.79|408.45|404.35|405.57|401.47|429
1632311400000|2021-09-22 11:50:00|407.88|403.78|406.75|402.65|408.2|404.1|406.51|402.41|392
1632311700000|2021-09-22 11:55:00|406.74|402.64|406.65|402.55|407.55|403.45|406.04|401.94|496
1632312000000|2021-09-22 12:00:00|406.63|402.53|409.1|405|409.66|405.56|406.63|402.53|466
1632312300000|2021-09-22 12:05:00|409.09|404.99|408.92|404.82|409.28|405.18|408.16|404.06|317
1632312600000|2021-09-22 12:10:00|408.95|404.85|406.8|402.7|409.02|404.92|406.67|402.57|346
1632312900000|2021-09-22 12:15:00|406.81|402.71|409.15|405.05|409.16|405.06|406.81|402.71|286
1632313200000|2021-09-22 12:20:00|409.16|405.06|410.1|406|411.05|406.95|409.16|405.06|473
1632313500000|2021-09-22 12:25:00|410.14|406.04|408.23|404.13|410.77|406.67|408.13|404.03|398
1632313800000|2021-09-22 12:30:00|408.14|404.04|408.61|404.51|409.25|405.15|408.14|404.04|330
1632314100000|2021-09-22 12:35:00|408.66|404.56|410.73|406.63|410.83|406.73|408.66|404.56|285
1632314400000|2021-09-22 12:40:00|410.7|406.6|409.33|405.23|410.8|406.7|409.33|405.23|293
1632314700000|2021-09-22 12:45:00|409.32|405.22|410.78|406.68|410.81|406.71|409.2|405.1|257
1632315000000|2021-09-22 12:50:00|410.77|406.67|411.8|407.7|411.95|407.85|410.54|406.44|328
1632315300000|2021-09-22 12:55:00|411.78|407.68|411.68|407.58|413.17|409.07|411.02|406.92|391
1632315600000|2021-09-22 13:00:00|411.69|407.59|412.8|408.7|413.06|408.96|410.05|405.95|477
1632315900000|2021-09-22 13:05:00|412.81|408.71|416.25|412.15|416.3|412.2|412.3|408.2|585
1632316200000|2021-09-22 13:10:00|416.2|412.1|415.2|411.1|416.78|412.68|415.1|411|650
1632316500000|2021-09-22 13:15:00|415.17|411.07|414.99|410.89|416.17|412.07|414.99|410.89|470
1632316800000|2021-09-22 13:20:00|414.95|410.85|413.34|409.24|414.95|410.85|413.02|408.92|464
1632317100000|2021-09-22 13:25:00|413.31|409.21|411.83|407.73|413.53|409.43|411.48|407.38|481
1632317400000|2021-09-22 13:30:00|411.84|407.74|410.71|406.61|412.87|408.77|410.71|406.61|561
1632317700000|2021-09-22 13:35:00|410.7|406.6|411.27|407.17|412.23|408.13|410.65|406.55|473
1632318000000|2021-09-22 13:40:00|411.28|407.18|411.27|407.17|413.03|408.93|411.25|407.15|490
1632318300000|2021-09-22 13:45:00|411.24|407.14|410.88|406.78|411.37|407.27|410.1|406|440
1632318600000|2021-09-22 13:50:00|410.87|406.77|412.78|408.68|413|408.9|410.65|406.55|379
1632318900000|2021-09-22 13:55:00|412.79|408.69|414|409.9|414.01|409.91|412.78|408.68|403
1632319200000|2021-09-22 14:00:00|414.01|409.91|412.27|408.17|414.34|410.24|412.2|408.1|595
1632319500000|2021-09-22 14:05:00|412.23|408.13|412.97|408.87|413.89|409.79|410.69|406.59|622
1632319800000|2021-09-22 14:10:00|412.96|408.86|414.12|410.02|414.16|410.06|412.54|408.44|543
1632320100000|2021-09-22 14:15:00|414.11|410.01|413.38|409.28|414.29|410.19|412.9|408.8|396
1632320400000|2021-09-22 14:20:00|413.37|409.27|412.53|408.43|413.52|409.42|411.82|407.72|462
1632320700000|2021-09-22 14:25:00|412.58|408.48|413.87|409.77|415.78|411.68|412.14|408.04|622
1632321000000|2021-09-22 14:30:00|413.91|409.81|414.34|410.24|414.45|410.35|413.3|409.2|542
1632321300000|2021-09-22 14:35:00|414.35|410.25|413.9|409.8|414.38|410.28|413.49|409.39|351
1632321600000|2021-09-22 14:40:00|413.96|409.86|414.94|410.84|415.31|411.21|413.45|409.35|382
1632321900000|2021-09-22 14:45:00|414.99|410.89|414.24|410.14|416.15|412.05|413.8|409.7|485
1632322200000|2021-09-22 14:50:00|414.23|410.13|412.8|408.7|414.31|410.21|412.6|408.5|377
1632322500000|2021-09-22 14:55:00|412.85|408.75|413.35|409.25|413.88|409.78|412.79|408.69|351
1632322800000|2021-09-22 15:00:00|413.38|409.28|416.51|412.41|416.51|412.41|413.38|409.28|369
1632323100000|2021-09-22 15:05:00|416.7|412.6|416.86|412.76|417.68|413.58|415.55|411.45|629
1632323400000|2021-09-22 15:10:00|416.87|412.77|416.9|412.8|417.47|413.37|416.2|412.1|481
1632323700000|2021-09-22 15:15:00|416.95|412.85|416.33|412.23|417.48|413.38|415.73|411.63|438
1632324000000|2021-09-22 15:20:00|416.31|412.21|416.8|412.7|417.02|412.92|415.68|411.58|359
1632324300000|2021-09-22 15:25:00|416.84|412.74|418.56|414.46|419.12|415.02|416.62|412.52|536
1632324600000|2021-09-22 15:30:00|418.57|414.47|421.25|417.15|421.47|417.37|417.91|413.81|712
1632324900000|2021-09-22 15:35:00|421.21|417.11|421.3|417.2|422.59|418.49|420.85|416.75|605
1632325200000|2021-09-22 15:40:00|421.33|417.23|421.49|417.39|422.32|418.22|420.1|416|446
1632325500000|2021-09-22 15:45:00|421.5|417.4|421.35|417.25|422|417.9|420.55|416.45|437
1632325800000|2021-09-22 15:50:00|421.36|417.26|422.37|418.27|422.37|418.27|421.1|417|617
1632326100000|2021-09-22 15:55:00|422.36|418.26|422.5|418.4|423.05|418.95|421.86|417.76|565
1632326400000|2021-09-22 16:00:00|422.51|418.41|421.19|417.09|422.64|418.54|420.85|416.75|587
1632326700000|2021-09-22 16:05:00|421.17|417.07|421.44|417.34|421.52|417.42|420.2|416.1|454
1632327000000|2021-09-22 16:10:00|421.39|417.29|423.29|419.19|423.86|419.76|421.35|417.25|492
1632327300000|2021-09-22 16:15:00|423.28|419.18|423.02|418.92|423.85|419.75|422.29|418.19|543
1632327600000|2021-09-22 16:20:00|423|418.9|424.42|420.32|424.42|420.32|422.9|418.8|407
1632327900000|2021-09-22 16:25:00|424.44|420.34|423.28|419.18|425|420.9|423.25|419.15|514
1632328200000|2021-09-22 16:30:00|423.26|419.16|423.95|419.85|424.25|420.15|422.45|418.35|450
1632328500000|2021-09-22 16:35:00|423.94|419.84|424.68|420.58|424.96|420.86|423.7|419.6|487
1632328800000|2021-09-22 16:40:00|424.71|420.61|424.73|420.63|425.58|421.48|424.38|420.28|481
1632329100000|2021-09-22 16:45:00|424.74|420.64|424.8|420.7|425.08|420.98|423.33|419.23|491
1632329400000|2021-09-22 16:50:00|424.82|420.72|425.41|421.31|425.9|421.8|424.3|420.2|440
1632329700000|2021-09-22 16:55:00|425.43|421.33|425.73|421.63|426|421.9|425.3|421.2|439
1632330000000|2021-09-22 17:00:00|425.71|421.61|423.06|418.96|426|421.9|423.06|418.96|586
1632330300000|2021-09-22 17:05:00|422.98|418.88|424.02|419.92|424.4|420.3|422.95|418.85|416
1632330600000|2021-09-22 17:10:00|424.1|420|423.53|419.43|424.1|420|422.5|418.4|451
1632330900000|2021-09-22 17:15:00|423.52|419.42|421.65|417.55|423.55|419.45|421.38|417.28|423
1632331200000|2021-09-22 17:20:00|421.61|417.51|419.8|415.7|421.61|417.51|419.8|415.7|489
1632331500000|2021-09-22 17:25:00|419.83|415.73|421.09|416.99|421.81|417.71|419.82|415.72|521
1632331800000|2021-09-22 17:30:00|421.08|416.98|421.01|416.91|422.3|418.2|420.92|416.82|427
1632332100000|2021-09-22 17:35:00|421|416.9|422.25|418.15|422.4|418.3|420.81|416.71|399
1632332400000|2021-09-22 17:40:00|422.23|418.13|421.35|417.25|422.38|418.28|421.26|417.16|383
1632332700000|2021-09-22 17:45:00|421.34|417.24|423.01|418.91|423.01|418.91|421.34|417.24|337
1632333000000|2021-09-22 17:50:00|423.04|418.94|422.1|418|423.2|419.1|422.1|418|286
1632333300000|2021-09-22 17:55:00|422.13|418.03|421.32|417.22|422.33|418.23|421.02|416.92|339
1632333600000|2021-09-22 18:00:00|421.29|417.19|426.81|422.71|427.31|423.21|419.74|415.64|894
1632333900000|2021-09-22 18:05:00|426.82|422.72|428.91|424.81|429.64|425.54|426.68|422.58|455
1632334200000|2021-09-22 18:10:00|428.85|424.75|432.03|427.93|432.28|428.18|428.85|424.75|453
1632334500000|2021-09-22 18:15:00|432.05|427.95|430.85|426.75|432.87|428.77|429.91|425.81|658
1632334800000|2021-09-22 18:20:00|430.86|426.76|431.12|427.02|431.32|427.22|429.9|425.8|581
1632335100000|2021-09-22 18:25:00|431.07|426.97|430.98|426.88|431.25|427.15|430|425.9|548
1632335400000|2021-09-22 18:30:00|430.95|426.85|428.64|424.54|430.95|426.85|428.06|423.96|600
1632335700000|2021-09-22 18:35:00|428.58|424.48|426.74|422.64|429.21|425.11|426.61|422.51|562
1632336000000|2021-09-22 18:40:00|426.75|422.65|425.48|421.38|426.78|422.68|423.03|418.93|773
1632336300000|2021-09-22 18:45:00|425.47|421.37|423.16|419.06|425.54|421.44|423.05|418.95|655
1632336600000|2021-09-22 18:50:00|423.2|419.1|424.12|420.02|424.81|420.71|423.05|418.95|624
1632336900000|2021-09-22 18:55:00|424.2|420.1|421.95|417.85|424.58|420.48|421.5|417.4|669
1632337200000|2021-09-22 19:00:00|422|417.9|423.38|419.28|423.7|419.6|421.72|417.62|571
1632337500000|2021-09-22 19:05:00|423.37|419.27|423.21|419.11|424.43|420.33|421.43|417.33|633
1632337800000|2021-09-22 19:10:00|423.22|419.12|425.04|420.94|425.3|421.2|422.97|418.87|499
1632338100000|2021-09-22 19:15:00|425.03|420.93|426.58|422.48|426.63|422.53|424.63|420.53|518
1632338400000|2021-09-22 19:20:00|426.61|422.51|427.3|423.2|427.45|423.35|426.4|422.3|385
1632338700000|2021-09-22 19:25:00|427.4|423.3|426.6|422.5|427.5|423.4|426.48|422.38|443
1632339000000|2021-09-22 19:30:00|426.65|422.55|426.1|422|426.85|422.75|425.8|421.7|332
1632339300000|2021-09-22 19:35:00|426.15|422.05|426.32|422.22|426.42|422.32|425.8|421.7|300
1632339600000|2021-09-22 19:40:00|426.33|422.23|427.25|423.15|427.69|423.59|426.25|422.15|448
1632339900000|2021-09-22 19:45:00|427.18|423.08|426.42|422.32|427.9|423.8|426.4|422.3|379
1632340200000|2021-09-22 19:50:00|426.4|422.3|427.47|423.37|427.53|423.43|425.7|421.6|381
1632340500000|2021-09-22 19:55:00|427.48|423.38|426.44|422.34|427.51|423.41|425.99|421.89|397
1632340800000|2021-09-22 20:00:00|426.41|422.31|425.36|421.26|426.61|422.51|425.1|421|477
1632341100000|2021-09-22 20:05:00|425.37|421.27|425.06|420.96|425.37|421.27|424.34|420.24|493
1632341400000|2021-09-22 20:10:00|425.07|420.97|425.6|421.5|426.24|422.14|424.95|420.85|337
1632341700000|2021-09-22 20:15:00|425.61|421.51|427.1|423|427.4|423.3|425.5|421.4|338
1632342000000|2021-09-22 20:20:00|427.05|422.95|426.79|422.69|427.05|422.95|426.17|422.07|375
1632342300000|2021-09-22 20:25:00|426.78|422.68|427.76|423.66|428.22|424.12|426.6|422.5|402
1632342600000|2021-09-22 20:30:00|427.77|423.67|428.95|424.85|429.2|425.1|427.52|423.42|459
1632342900000|2021-09-22 20:35:00|428.97|424.87|428.22|424.12|429.02|424.92|428|423.9|336
1632343200000|2021-09-22 20:40:00|428.21|424.11|428.15|424.05|428.32|424.22|427.58|423.48|276
1632343500000|2021-09-22 20:45:00|428.04|423.94|428.11|424.01|428.32|424.22|427.62|423.52|263
1632343800000|2021-09-22 20:50:00|428.1|424|427.02|422.92|429.05|424.95|426.75|422.65|368
1632344100000|2021-09-22 20:55:00|427.1|423|428.56|424.46|428.87|424.77|426.7|422.6|348
1632344400000|2021-09-22 21:00:00|428.57|424.47|427.53|423.43|428.84|424.74|426.49|422.39|494
1632344700000|2021-09-22 21:05:00|427.6|423.5|430.7|426.6|430.76|426.66|427.45|423.35|342
1632345000000|2021-09-22 21:10:00|430.71|426.61|432.6|428.5|435.4|431.3|430.65|426.55|460
1632345300000|2021-09-22 21:15:00|432.65|428.55|430.77|426.67|432.65|428.55|430.75|426.65|166
1632345600000|2021-09-22 21:20:00|430.8|426.7|431.57|427.47|431.78|427.68|430.52|426.42|345
1632345900000|2021-09-22 21:25:00|431.59|427.49|431.3|427.2|431.92|427.82|431.26|427.16|287
1632346200000|2021-09-22 21:30:00|431.32|427.22|432.22|428.12|432.36|428.26|431.14|427.04|301
1632346500000|2021-09-22 21:35:00|432.21|428.11|430.77|426.67|432.27|428.17|430.7|426.6|339
1632346800000|2021-09-22 21:40:00|430.78|426.68|429.5|425.4|430.89|426.79|429.49|425.39|388
1632347100000|2021-09-22 21:45:00|429.6|425.5|427.78|423.68|431.52|427.42|427.72|423.62|420
1632347400000|2021-09-22 21:50:00|427.87|423.77|427.87|423.77|428.02|423.92|426.35|422.25|558
1632347700000|2021-09-22 21:55:00|427.8|423.7|428.82|424.72|429.98|425.88|427.45|423.35|487
1632348000000|2021-09-22 22:00:00|428.84|424.74|430.33|426.23|430.52|426.42|428.84|424.74|360
1632348300000|2021-09-22 22:05:00|430.2|426.1|432.25|428.15|432.27|428.17|429.66|425.56|436
1632348600000|2021-09-22 22:10:00|432.23|428.13|430.4|426.3|432.23|428.13|430.4|426.3|236
1632348900000|2021-09-22 22:15:00|430.47|426.37|429.26|425.16|430.48|426.38|428.91|424.81|325
1632349200000|2021-09-22 22:20:00|429.16|425.06|429.6|425.5|429.82|425.72|428.52|424.42|227
1632349500000|2021-09-22 22:25:00|429.53|425.43|428.29|424.19|429.63|425.53|427.72|423.62|336
1632349800000|2021-09-22 22:30:00|428.16|424.06|430.01|425.91|430.01|425.91|427.95|423.85|533
1632350100000|2021-09-22 22:35:00|430.07|425.97|431.03|426.93|431.09|426.99|429.14|425.04|644
1632350400000|2021-09-22 22:40:00|431.01|426.91|431.1|427|431.15|427.05|430.15|426.05|508
1632350700000|2021-09-22 22:45:00|431.09|426.99|430.4|426.3|431.59|427.49|430|425.9|517
1632351000000|2021-09-22 22:50:00|430.3|426.2|430.78|426.68|431.24|427.14|429.91|425.81|313
1632351300000|2021-09-22 22:55:00|430.75|426.65|431.07|426.97|431.53|427.43|430.6|426.5|347
1632351600000|2021-09-22 23:00:00|431.08|426.98|430.24|426.14|431.7|427.6|430.21|426.11|441
1632351900000|2021-09-22 23:05:00|430.13|426.03|429.57|425.47|430.45|426.35|429.1|425|389
1632352200000|2021-09-22 23:10:00|429.44|425.34|429.6|425.5|430.1|426|428.95|424.85|465
1632352500000|2021-09-22 23:15:00|429.55|425.45|428.86|424.76|430.03|425.93|428.32|424.22|452
1632352800000|2021-09-22 23:20:00|428.85|424.75|427.85|423.75|428.85|424.75|427.6|423.5|367
1632353100000|2021-09-22 23:25:00|427.83|423.73|428.11|424.01|428.85|424.75|427.68|423.58|423
1632353400000|2021-09-22 23:30:00|428.1|424|430.03|425.93|430.25|426.15|428.02|423.92|376
1632353700000|2021-09-22 23:35:00|430.01|425.91|428.76|424.66|430.01|425.91|428.74|424.64|398
1632354000000|2021-09-22 23:40:00|428.75|424.65|428.85|424.75|429|424.9|428.4|424.3|235
1632354300000|2021-09-22 23:45:00|428.81|424.71|429.96|425.86|430.06|425.96|428.54|424.44|272
1632354600000|2021-09-22 23:50:00|429.97|425.87|431.58|427.48|431.58|427.48|429.93|425.83|337
1632354900000|2021-09-22 23:55:00|431.53|427.43|432.28|428.18|432.44|428.34|430.6|426.5|435
1632355200000|2021-09-23 00:00:00|432.3|428.2|429.08|424.98|432.3|428.2|428.7|424.6|577
1632355500000|2021-09-23 00:05:00|429.04|424.94|431.8|427.7|431.8|427.7|428.2|424.1|608
1632355800000|2021-09-23 00:10:00|431.75|427.65|433.16|429.06|434.05|429.95|431.65|427.55|662
1632356100000|2021-09-23 00:15:00|433.23|429.13|429.28|425.18|433.48|429.38|428.5|424.4|554
1632356400000|2021-09-23 00:20:00|429.2|425.1|428.95|424.85|429.62|425.52|428.7|424.6|459
1632356700000|2021-09-23 00:25:00|429|424.9|428.45|424.35|429.96|425.86|427.95|423.85|587
1632357000000|2021-09-23 00:30:00|428.32|424.22|430.69|426.59|430.81|426.71|428.1|424|556
1632357300000|2021-09-23 00:35:00|430.7|426.6|429.14|425.04|432.58|428.48|429.1|425|532
1632357600000|2021-09-23 00:40:00|429.1|425|429.26|425.16|429.85|425.75|428.6|424.5|414
1632357900000|2021-09-23 00:45:00|429.3|425.2|427.56|423.46|429.75|425.65|426.9|422.8|513
1632358200000|2021-09-23 00:50:00|427.55|423.45|427.23|423.13|427.66|423.56|426.39|422.29|523
1632358500000|2021-09-23 00:55:00|427.2|423.1|426.95|422.85|428.49|424.39|426.8|422.7|395
1632358800000|2021-09-23 01:00:00|427|422.9|425.9|421.8|427.15|423.05|424.8|420.7|472
1632359100000|2021-09-23 01:05:00|425.8|421.7|426.43|422.33|427.77|423.67|425.8|421.7|418
1632359400000|2021-09-23 01:10:00|426.45|422.35|425|420.9|427.27|423.17|425|420.9|390
1632359700000|2021-09-23 01:15:00|425.03|420.93|426.12|422.02|426.25|422.15|424.97|420.87|428
1632360000000|2021-09-23 01:20:00|426.13|422.03|425.96|421.86|427.33|423.23|425.9|421.8|355
1632360300000|2021-09-23 01:25:00|425.95|421.85|426.89|422.79|427.57|423.47|425.5|421.4|383
1632360600000|2021-09-23 01:30:00|426.91|422.81|428.6|424.5|428.8|424.7|426.74|422.64|376
1632360900000|2021-09-23 01:35:00|428.64|424.54|430.1|426|430.1|426|428.36|424.26|369
1632361200000|2021-09-23 01:40:00|430|425.9|429.1|425|430.35|426.25|428.95|424.85|348
1632361500000|2021-09-23 01:45:00|429.12|425.02|430.24|426.14|430.9|426.8|429.1|425|391
1632361800000|2021-09-23 01:50:00|430.25|426.15|431.25|427.15|431.56|427.46|430.2|426.1|483
1632362100000|2021-09-23 01:55:00|431.24|427.14|431.31|427.21|431.91|427.81|431|426.9|323
1632362400000|2021-09-23 02:00:00|431.32|427.22|429.97|425.87|431.7|427.6|429.65|425.55|414
1632362700000|2021-09-23 02:05:00|430.01|425.91|430.03|425.93|430.65|426.55|429.83|425.73|328
1632363000000|2021-09-23 02:10:00|430.1|426|429.36|425.26|430.1|426|428.95|424.85|287
1632363300000|2021-09-23 02:15:00|429.34|425.24|431.14|427.04|431.35|427.25|429.26|425.16|389
1632363600000|2021-09-23 02:20:00|431.29|427.19|431.95|427.85|432.22|428.12|431.16|427.06|319
1632363900000|2021-09-23 02:25:00|432.04|427.94|431.83|427.73|432.37|428.27|431.19|427.09|405
1632364200000|2021-09-23 02:30:00|431.96|427.86|430.8|426.7|432.14|428.04|430.75|426.65|344
1632364500000|2021-09-23 02:35:00|430.82|426.72|432.79|428.69|433.04|428.94|430.5|426.4|321
1632364800000|2021-09-23 02:40:00|432.8|428.7|433.22|429.12|433.32|429.22|432.29|428.19|379
1632365100000|2021-09-23 02:45:00|433.24|429.14|432.1|428|433.59|429.49|432|427.9|279
1632365400000|2021-09-23 02:50:00|432|427.9|433|428.9|433|428.9|431.67|427.57|256
1632365700000|2021-09-23 02:55:00|433.01|428.91|432.91|428.81|433.48|429.38|432.6|428.5|291
1632366000000|2021-09-23 03:00:00|432.93|428.83|432.64|428.54|433.41|429.31|431.79|427.69|438
1632366300000|2021-09-23 03:05:00|432.65|428.55|431.94|427.84|433.07|428.97|431.85|427.75|275
1632366600000|2021-09-23 03:10:00|432.05|427.95|433.08|428.98|433.45|429.35|431.37|427.27|343
1632366900000|2021-09-23 03:15:00|433.05|428.95|434.27|430.17|434.27|430.17|432.52|428.42|436
1632367200000|2021-09-23 03:20:00|434.25|430.15|435.62|431.52|436.88|432.78|433.9|429.8|703
1632367500000|2021-09-23 03:25:00|435.65|431.55|436|431.9|436.8|432.7|434|429.9|750
1632367800000|2021-09-23 03:30:00|436.1|432|437.84|433.74|438.2|434.1|435.1|431|629
1632368100000|2021-09-23 03:35:00|437.59|433.49|436.74|432.64|438.07|433.97|436.48|432.38|493
1632368400000|2021-09-23 03:40:00|436.73|432.63|437.54|433.44|437.85|433.75|435.89|431.79|456
1632368700000|2021-09-23 03:45:00|437.61|433.51|436.98|432.88|438.16|434.06|436.98|432.88|376
1632369000000|2021-09-23 03:50:00|437.05|432.95|437.55|433.45|437.6|433.5|436.7|432.6|342
1632369300000|2021-09-23 03:55:00|437.44|433.34|437.9|433.8|438.1|434|437.44|433.34|352
1632369600000|2021-09-23 04:00:00|437.85|433.75|437.85|433.75|438.54|434.44|437.44|433.34|392
1632369900000|2021-09-23 04:05:00|437.89|433.79|438.6|434.5|438.8|434.7|437.8|433.7|253
1632370200000|2021-09-23 04:10:00|438.7|434.6|437.87|433.77|438.74|434.64|437.55|433.45|349
1632370500000|2021-09-23 04:15:00|437.89|433.79|436.8|432.7|438.19|434.09|436.53|432.43|319
1632370800000|2021-09-23 04:20:00|436.79|432.69|437.38|433.28|437.49|433.39|436.48|432.38|326
1632371100000|2021-09-23 04:25:00|437.4|433.3|437.8|433.7|438|433.9|437.3|433.2|179
1632371400000|2021-09-23 04:30:00|437.92|433.82|437.44|433.34|437.92|433.82|437.22|433.12|268
1632371700000|2021-09-23 04:35:00|437.42|433.32|439.62|435.52|439.62|435.52|437.2|433.1|317
1632372000000|2021-09-23 04:40:00|439.63|435.53|438.3|434.2|439.94|435.84|437.89|433.79|494
1632372300000|2021-09-23 04:45:00|438.25|434.15|437.8|433.7|439.45|435.35|437.7|433.6|363
1632372600000|2021-09-23 04:50:00|437.83|433.73|437.85|433.75|438.09|433.99|437.37|433.27|215
1632372900000|2021-09-23 04:55:00|437.89|433.79|436.4|432.3|437.89|433.79|436.06|431.96|298
1632373200000|2021-09-23 05:00:00|436.45|432.35|436.39|432.29|436.75|432.65|435.7|431.6|283
1632373500000|2021-09-23 05:05:00|436.41|432.31|436.23|432.13|436.68|432.58|435.9|431.8|240
1632373800000|2021-09-23 05:10:00|436.18|432.08|437.14|433.04|437.19|433.09|436.1|432|248
1632374100000|2021-09-23 05:15:00|437.1|433|435.84|431.74|437.7|433.6|435.82|431.72|306
1632374400000|2021-09-23 05:20:00|435.75|431.65|434.35|430.25|435.77|431.67|433.8|429.7|426
1632374700000|2021-09-23 05:25:00|434.27|430.17|433.15|429.05|434.7|430.6|433.14|429.04|313
1632375000000|2021-09-23 05:30:00|433.12|429.02|433.15|429.05|433.3|429.2|432.4|428.3|452
1632375300000|2021-09-23 05:35:00|433.1|429|433.5|429.4|434.02|429.92|433.05|428.95|285
1632375600000|2021-09-23 05:40:00|433.35|429.25|434.49|430.39|435.65|431.55|433.3|429.2|292
1632375900000|2021-09-23 05:45:00|434.43|430.33|434.75|430.65|434.8|430.7|433.89|429.79|337
1632376200000|2021-09-23 05:50:00|434.72|430.62|434|429.9|434.89|430.79|433.55|429.45|374
1632376500000|2021-09-23 05:55:00|433.96|429.86|434.63|430.53|435.1|431|433.75|429.65|312
1632376800000|2021-09-23 06:00:00|434.71|430.61|434.43|430.33|435.15|431.05|434.34|430.24|256
1632377100000|2021-09-23 06:05:00|434.44|430.34|435.63|431.53|435.8|431.7|434.44|430.34|228
1632377400000|2021-09-23 06:10:00|435.65|431.55|433.62|429.52|435.7|431.6|432.9|428.8|378
1632377700000|2021-09-23 06:15:00|433.6|429.5|434.1|430|434.3|430.2|433.58|429.48|275
1632378000000|2021-09-23 06:20:00|434.11|430.01|431.42|427.32|434.2|430.1|431.19|427.09|352
1632378300000|2021-09-23 06:25:00|431.4|427.3|431.51|427.41|431.94|427.84|430.6|426.5|331
1632378600000|2021-09-23 06:30:00|431.46|427.36|432.4|428.3|433.05|428.95|431.34|427.24|283
1632378900000|2021-09-23 06:35:00|432.52|428.42|432.51|428.41|433.1|429|432.5|428.4|235
1632379200000|2021-09-23 06:40:00|432.5|428.4|433.38|429.28|433.5|429.4|432.19|428.09|261
1632379500000|2021-09-23 06:45:00|433.39|429.29|433.6|429.5|433.9|429.8|432.8|428.7|339
1632379800000|2021-09-23 06:50:00|433.7|429.6|435.3|431.2|436.12|432.02|433.7|429.6|588
1632380100000|2021-09-23 06:55:00|435.31|431.21|437.71|433.61|437.9|433.8|435.25|431.15|478
1632380400000|2021-09-23 07:00:00|437.78|433.68|437.2|433.1|438.09|433.99|436.5|432.4|472
1632380700000|2021-09-23 07:05:00|437.22|433.12|437.31|433.21|437.47|433.37|436.18|432.08|389
1632381000000|2021-09-23 07:10:00|437.41|433.31|435.6|431.5|437.67|433.57|435.3|431.2|410
1632381300000|2021-09-23 07:15:00|435.67|431.57|436.15|432.05|436.8|432.7|435.5|431.4|318
1632381600000|2021-09-23 07:20:00|436.14|432.04|435.34|431.24|436.15|432.05|435.3|431.2|376
1632381900000|2021-09-23 07:25:00|435.33|431.23|435.95|431.85|436.52|432.42|435.28|431.18|325
1632382200000|2021-09-23 07:30:00|436|431.9|436.84|432.74|437.8|433.7|435.67|431.57|416
1632382500000|2021-09-23 07:35:00|436.8|432.7|436.34|432.24|436.9|432.8|435.94|431.84|371
1632382800000|2021-09-23 07:40:00|436.3|432.2|437.15|433.05|437.24|433.14|435.85|431.75|319
1632383100000|2021-09-23 07:45:00|437.21|433.11|436.9|432.8|437.6|433.5|436.9|432.8|312
1632383400000|2021-09-23 07:50:00|436.88|432.78|436.6|432.5|436.89|432.79|435.2|431.1|411
1632383700000|2021-09-23 07:55:00|436.55|432.45|436.85|432.75|437.5|433.4|436.38|432.28|458
1632384000000|2021-09-23 08:00:00|436.9|432.8|437.17|433.07|437.55|433.45|436.52|432.42|405
1632384300000|2021-09-23 08:05:00|437.15|433.05|434.98|430.88|437.43|433.33|434.9|430.8|477
1632384600000|2021-09-23 08:10:00|434.99|430.89|434.88|430.78|435.7|431.6|434.88|430.78|261
1632384900000|2021-09-23 08:15:00|434.8|430.7|434.47|430.37|435.05|430.95|434.07|429.97|342
1632385200000|2021-09-23 08:20:00|434.46|430.36|434.3|430.2|434.96|430.86|434.07|429.97|247
1632385500000|2021-09-23 08:25:00|434.33|430.23|434.89|430.79|434.94|430.84|433.67|429.57|320
1632385800000|2021-09-23 08:30:00|434.88|430.78|433.06|428.96|434.92|430.82|433.06|428.96|394
1632386100000|2021-09-23 08:35:00|433.02|428.92|433.29|429.19|434.16|430.06|432.96|428.86|332
1632386400000|2021-09-23 08:40:00|433.28|429.18|432.94|428.84|433.39|429.29|432.1|428|343
1632386700000|2021-09-23 08:45:00|432.99|428.89|432.22|428.12|433.63|429.53|431.7|427.6|401
1632387000000|2021-09-23 08:50:00|432.25|428.15|432.2|428.1|433.3|429.2|432|427.9|324
1632387300000|2021-09-23 08:55:00|432.22|428.12|432.36|428.26|433.04|428.94|432.19|428.09|315
1632387600000|2021-09-23 09:00:00|432.38|428.28|431.29|427.19|432.92|428.82|431.2|427.1|449
1632387900000|2021-09-23 09:05:00|431.35|427.25|430.58|426.48|431.74|427.64|430.1|426|428
1632388200000|2021-09-23 09:10:00|430.62|426.52|432.9|428.8|433.17|429.07|430.55|426.45|506
1632388500000|2021-09-23 09:15:00|432.92|428.82|434.38|430.28|434.38|430.28|432.2|428.1|352
1632388800000|2021-09-23 09:20:00|434.37|430.27|432.37|428.27|434.51|430.41|432.3|428.2|411
1632389100000|2021-09-23 09:25:00|432.4|428.3|432.6|428.5|433|428.9|432.1|428|308
1632389400000|2021-09-23 09:30:00|432.59|428.49|430.8|426.7|433.2|429.1|430.8|426.7|382
1632389700000|2021-09-23 09:35:00|430.9|426.8|430.92|426.82|431.7|427.6|430.5|426.4|351
1632390000000|2021-09-23 09:40:00|430.9|426.8|432.09|427.99|432.48|428.38|430.86|426.76|315
1632390300000|2021-09-23 09:45:00|431.94|427.84|430.86|426.76|432.37|428.27|430.8|426.7|301
1632390600000|2021-09-23 09:50:00|430.91|426.81|431.47|427.37|432.27|428.17|430.85|426.75|240
1632390900000|2021-09-23 09:55:00|431.56|427.46|431.13|427.03|432.2|428.1|431.1|427|242
1632391200000|2021-09-23 10:00:00|431.12|427.02|431.63|427.53|431.9|427.8|430.5|426.4|367
1632391500000|2021-09-23 10:05:00|431.4|427.3|431.92|427.82|432.54|428.44|431.4|427.3|386
1632391800000|2021-09-23 10:10:00|431.91|427.81|428.29|424.19|431.99|427.89|427.65|423.55|604
1632392100000|2021-09-23 10:15:00|428.27|424.17|429.35|425.25|429.99|425.89|427.35|423.25|607
1632392400000|2021-09-23 10:20:00|429.29|425.19|425.41|421.31|429.43|425.33|424.85|420.75|715
1632392700000|2021-09-23 10:25:00|425.51|421.41|425.3|421.2|426.75|422.65|424.8|420.7|633
1632393000000|2021-09-23 10:30:00|425.32|421.22|426.95|422.85|427.2|423.1|424.8|420.7|503
1632393300000|2021-09-23 10:35:00|427.04|422.94|425.82|421.72|427.04|422.94|425.8|421.7|399
1632393600000|2021-09-23 10:40:00|425.83|421.73|427.21|423.11|427.24|423.14|425.5|421.4|439
1632393900000|2021-09-23 10:45:00|427.22|423.12|428.15|424.05|428.36|424.26|426.85|422.75|399
1632394200000|2021-09-23 10:50:00|428.2|424.1|426.39|422.29|428.4|424.3|426.36|422.26|466
1632394500000|2021-09-23 10:55:00|426.43|422.33|427.35|423.25|428.33|424.23|426.41|422.31|400
1632394800000|2021-09-23 11:00:00|427.34|423.24|427|422.9|427.68|423.58|426.88|422.78|345
1632395100000|2021-09-23 11:05:00|427.03|422.93|426.06|421.96|427.13|423.03|425.86|421.76|447
1632395400000|2021-09-23 11:10:00|426.03|421.93|424.8|420.7|426.09|421.99|424.65|420.55|494
1632395700000|2021-09-23 11:15:00|424.81|420.71|424.52|420.42|426.17|422.07|424.4|420.3|389
1632396000000|2021-09-23 11:20:00|424.53|420.43|425.73|421.63|426.39|422.29|424.04|419.94|589
1632396300000|2021-09-23 11:25:00|425.77|421.67|425.32|421.22|426.77|422.67|425.3|421.2|440
1632396600000|2021-09-23 11:30:00|425.31|421.21|426.42|422.32|426.71|422.61|425.3|421.2|427
1632396900000|2021-09-23 11:35:00|426.48|422.38|424.34|420.24|426.49|422.39|424.3|420.2|449
1632397200000|2021-09-23 11:40:00|424.33|420.23|425.02|420.92|425.57|421.47|424.24|420.14|494
1632397500000|2021-09-23 11:45:00|425|420.9|422.12|418.02|425.02|420.92|421.53|417.43|566
1632397800000|2021-09-23 11:50:00|422.07|417.97|422.26|418.16|422.92|418.82|421.49|417.39|580
1632398100000|2021-09-23 11:55:00|422.28|418.18|423.73|419.63|423.73|419.63|422.2|418.1|495
1632398400000|2021-09-23 12:00:00|423.71|419.61|423.32|419.22|425.81|421.71|423.1|419|623
1632398700000|2021-09-23 12:05:00|423.36|419.26|424.42|420.32|424.43|420.33|422.36|418.26|594
1632399000000|2021-09-23 12:10:00|424.43|420.33|423.14|419.04|424.47|420.37|422.72|418.62|538
1632399300000|2021-09-23 12:15:00|423.15|419.05|423.5|419.4|424.69|420.59|423.15|419.05|508
1632399600000|2021-09-23 12:20:00|423.48|419.38|423.67|419.57|423.67|419.57|422.59|418.49|508
1632399900000|2021-09-23 12:25:00|423.65|419.55|424.74|420.64|425.5|421.4|423.65|419.55|575
1632400200000|2021-09-23 12:30:00|424.76|420.66|425.47|421.37|425.69|421.59|423.79|419.69|536
1632400500000|2021-09-23 12:35:00|425.48|421.38|425.81|421.71|426|421.9|424.92|420.82|535
1632400800000|2021-09-23 12:40:00|425.82|421.72|426.5|422.4|428.05|423.95|425.8|421.7|587
1632401100000|2021-09-23 12:45:00|426.51|422.41|425.71|421.61|426.8|422.7|425.68|421.58|375
1632401400000|2021-09-23 12:50:00|425.63|421.53|424.81|420.71|427.12|423.02|424.62|420.52|558
1632401700000|2021-09-23 12:55:00|424.83|420.73|424.97|420.87|426.32|422.22|424.34|420.24|639
1632402000000|2021-09-23 13:00:00|424.96|420.86|425.29|421.19|426.56|422.46|424.8|420.7|442
1632402300000|2021-09-23 13:05:00|425.28|421.18|425.12|421.02|425.59|421.49|424.5|420.4|523
1632402600000|2021-09-23 13:10:00|425.19|421.09|426.15|422.05|426.38|422.28|424.63|420.53|400
1632402900000|2021-09-23 13:15:00|426.14|422.04|426.59|422.49|427.06|422.96|425.94|421.84|473
1632403200000|2021-09-23 13:20:00|426.53|422.43|426.35|422.25|426.81|422.71|425.82|421.72|403
1632403500000|2021-09-23 13:25:00|426.32|422.22|427.09|422.99|427.12|423.02|425.91|421.81|409
1632403800000|2021-09-23 13:30:00|427.08|422.98|427.94|423.84|428.44|424.34|426.72|422.62|563
1632404100000|2021-09-23 13:35:00|427.93|423.83|429.75|425.65|430.4|426.3|427.77|423.67|493
1632404400000|2021-09-23 13:40:00|429.8|425.7|431.11|427.01|431.39|427.29|429.8|425.7|555
1632404700000|2021-09-23 13:45:00|431.15|427.05|432.16|428.06|432.71|428.61|430.25|426.15|704
1632405000000|2021-09-23 13:50:00|432.13|428.03|432.39|428.29|432.42|428.32|431.07|426.97|567
1632405300000|2021-09-23 13:55:00|432.4|428.3|432.76|428.66|433.32|429.22|431.7|427.6|502
1632405600000|2021-09-23 14:00:00|432.77|428.67|431.65|427.55|433.21|429.11|431.38|427.28|655
1632405900000|2021-09-23 14:05:00|431.68|427.58|432.41|428.31|432.58|428.48|431.6|427.5|476
1632406200000|2021-09-23 14:10:00|432.45|428.35|433.22|429.12|433.8|429.7|432.38|428.28|532
1632406500000|2021-09-23 14:15:00|433.23|429.13|433.32|429.22|433.6|429.5|432.3|428.2|529
1632406800000|2021-09-23 14:20:00|433.44|429.34|433.57|429.47|434.04|429.94|433|428.9|532
1632407100000|2021-09-23 14:25:00|433.54|429.44|434.22|430.12|434.59|430.49|433.5|429.4|441
1632407400000|2021-09-23 14:30:00|434.21|430.11|433.28|429.18|434.48|430.38|433.15|429.05|372
1632407700000|2021-09-23 14:35:00|433.27|429.17|434.28|430.18|434.3|430.2|433.18|429.08|332
1632408000000|2021-09-23 14:40:00|434.25|430.15|434.64|430.54|435.01|430.91|434|429.9|412
1632408300000|2021-09-23 14:45:00|434.65|430.55|434.47|430.37|435.36|431.26|434|429.9|447
1632408600000|2021-09-23 14:50:00|434.49|430.39|433.9|429.8|434.54|430.44|433.8|429.7|353
1632408900000|2021-09-23 14:55:00|433.92|429.82|433.96|429.86|434.08|429.98|433.43|429.33|262
1632409200000|2021-09-23 15:00:00|433.99|429.89|432.89|428.79|434.29|430.19|432.89|428.79|316
1632409500000|2021-09-23 15:05:00|432.91|428.81|432.75|428.65|434.2|430.1|432.75|428.65|377
1632409800000|2021-09-23 15:10:00|432.8|428.7|433.03|428.93|433.19|429.09|431.8|427.7|368
1632410100000|2021-09-23 15:15:00|432.99|428.89|433.27|429.17|434.2|430.1|432.98|428.88|331
1632410400000|2021-09-23 15:20:00|433.35|429.25|430.41|426.31|433.49|429.39|430.1|426|511
1632410700000|2021-09-23 15:25:00|430.39|426.29|430.25|426.15|431.15|427.05|429.84|425.74|280
1632411000000|2021-09-23 15:30:00|430.21|426.11|428.83|424.73|430.21|426.11|428.3|424.2|577
1632411300000|2021-09-23 15:35:00|428.84|424.74|429.12|425.02|429.26|425.16|428.05|423.95|387
1632411600000|2021-09-23 15:40:00|429.14|425.04|430.13|426.03|430.58|426.48|428.72|424.62|460
1632411900000|2021-09-23 15:45:00|430.15|426.05|428.4|424.3|430.15|426.05|428.1|424|425
1632412200000|2021-09-23 15:50:00|428.55|424.45|427.36|423.26|429.2|425.1|427.07|422.97|552
1632412500000|2021-09-23 15:55:00|427.38|423.28|427.28|423.18|428.61|424.51|427.1|423|512
1632412800000|2021-09-23 16:00:00|427.26|423.16|428.64|424.54|429.05|424.95|427.21|423.11|547
1632413100000|2021-09-23 16:05:00|428.62|424.52|429.63|425.53|430.33|426.23|428.15|424.05|506
1632413400000|2021-09-23 16:10:00|429.61|425.51|426.95|422.85|429.61|425.51|426.7|422.6|485
1632413700000|2021-09-23 16:15:00|426.94|422.84|428.28|424.18|429.29|425.19|426.64|422.54|523
1632414000000|2021-09-23 16:20:00|428.29|424.19|427.65|423.55|429.28|425.18|427.64|423.54|437
1632414300000|2021-09-23 16:25:00|427.6|423.5|428.17|424.07|428.98|424.88|427.48|423.38|441
1632414600000|2021-09-23 16:30:00|428.15|424.05|430.2|426.1|430.28|426.18|427.85|423.75|482
1632414900000|2021-09-23 16:35:00|430.17|426.07|430.12|426.02|430.9|426.8|429.88|425.78|443
1632415200000|2021-09-23 16:40:00|430.22|426.12|429.73|425.63|430.41|426.31|429.4|425.3|377
1632415500000|2021-09-23 16:45:00|429.72|425.62|429.66|425.56|430.69|426.59|429.21|425.11|418
1632415800000|2021-09-23 16:50:00|429.64|425.54|429.44|425.34|430.08|425.98|429.24|425.14|386
1632416100000|2021-09-23 16:55:00|429.4|425.3|429.29|425.19|430.23|426.13|428.84|424.74|371
1632416400000|2021-09-23 17:00:00|429.31|425.21|431.38|427.28|431.54|427.44|429.31|425.21|600
1632416700000|2021-09-23 17:05:00|431.39|427.29|432.3|428.2|432.45|428.35|431.39|427.29|558
1632417000000|2021-09-23 17:10:00|432.15|428.05|433.5|429.4|433.58|429.48|431.55|427.45|582
1632417300000|2021-09-23 17:15:00|433.52|429.42|435.71|431.61|436.34|432.24|433.52|429.42|755
1632417600000|2021-09-23 17:20:00|435.72|431.62|436.83|432.73|436.91|432.81|435.68|431.58|582
1632417900000|2021-09-23 17:25:00|436.85|432.75|437.83|433.73|438.25|434.15|436.32|432.22|621
1632418200000|2021-09-23 17:30:00|437.86|433.76|436.91|432.81|438.78|434.68|436.42|432.32|625
1632418500000|2021-09-23 17:35:00|436.9|432.8|437.45|433.35|438.05|433.95|435.95|431.85|573
1632418800000|2021-09-23 17:40:00|437.43|433.33|437.59|433.49|438.26|434.16|436.98|432.88|525
1632419100000|2021-09-23 17:45:00|437.6|433.5|437.16|433.06|438.04|433.94|436.98|432.88|554
1632419400000|2021-09-23 17:50:00|437.25|433.15|438.14|434.04|438.18|434.08|436.38|432.28|546
1632419700000|2021-09-23 17:55:00|438.15|434.05|437.34|433.24|438.18|434.08|436.79|432.69|451
1632420000000|2021-09-23 18:00:00|437.35|433.25|438.55|434.45|440.2|436.1|437.35|433.25|558
1632420300000|2021-09-23 18:05:00|438.5|434.4|436.99|432.89|438.5|434.4|436.6|432.5|604
1632420600000|2021-09-23 18:10:00|437|432.9|436.43|432.33|437.14|433.04|435.57|431.47|641
1632420900000|2021-09-23 18:15:00|436.41|432.31|435.95|431.85|436.41|432.31|435.57|431.47|465
1632421200000|2021-09-23 18:20:00|435.85|431.75|437.05|432.95|437.05|432.95|435.39|431.29|222
1632421500000|2021-09-23 18:25:00|437.07|432.97|436.95|432.85|438.35|434.25|436.87|432.77|403
1632421800000|2021-09-23 18:30:00|436.85|432.75|437.44|433.34|437.73|433.63|436.79|432.69|285
1632422100000|2021-09-23 18:35:00|437.43|433.33|437.05|432.95|437.63|433.53|435.83|431.73|448
1632422400000|2021-09-23 18:40:00|436.91|432.81|436.3|432.2|437.51|433.41|436.29|432.19|331
1632422700000|2021-09-23 18:45:00|436.31|432.21|436.4|432.3|437.48|433.38|436.24|432.14|351
1632423000000|2021-09-23 18:50:00|436.55|432.45|437.43|433.33|437.61|433.51|436.46|432.36|339
1632423300000|2021-09-23 18:55:00|437.42|433.32|437.05|432.95|437.8|433.7|436.85|432.75|299
1632423600000|2021-09-23 19:00:00|437.04|432.94|437.62|433.52|438.21|434.11|437|432.9|327
1632423900000|2021-09-23 19:05:00|437.61|433.51|439.59|435.49|439.83|435.73|436.76|432.66|448
1632424200000|2021-09-23 19:10:00|439.69|435.59|439.6|435.5|439.98|435.88|438.8|434.7|437
1632424500000|2021-09-23 19:15:00|439.85|435.75|438.65|434.55|439.85|435.75|438.4|434.3|342
1632424800000|2021-09-23 19:20:00|438.68|434.58|439.42|435.32|439.87|435.77|438.44|434.34|374
1632425100000|2021-09-23 19:25:00|439.51|435.41|437.1|433|439.73|435.63|436.95|432.85|485
1632425400000|2021-09-23 19:30:00|437.06|432.96|439.1|435|439.4|435.3|436.9|432.8|344
1632425700000|2021-09-23 19:35:00|438.95|434.85|439.52|435.42|439.53|435.43|438.55|434.45|157
1632426000000|2021-09-23 19:40:00|439.53|435.43|438.75|434.65|439.58|435.48|438.4|434.3|213
1632426300000|2021-09-23 19:45:00|438.77|434.67|439.17|435.07|440.01|435.91|438.3|434.2|369
1632426600000|2021-09-23 19:50:00|439.18|435.08|438.68|434.58|439.29|435.19|437.7|433.6|348
1632426900000|2021-09-23 19:55:00|438.61|434.51|439.05|434.95|439.15|435.05|438.3|434.2|379
1632427200000|2021-09-23 20:00:00|439.02|434.92|437.73|433.63|439.35|435.25|437.1|433|385
1632427500000|2021-09-23 20:05:00|437.65|433.55|438.25|434.15|438.86|434.76|437.65|433.55|322
1632427800000|2021-09-23 20:10:00|438.18|434.08|438.15|434.05|438.38|434.28|437.7|433.6|410
1632428100000|2021-09-23 20:15:00|438.09|433.99|435.91|431.81|438.18|434.08|435.83|431.73|363
1632428400000|2021-09-23 20:20:00|435.92|431.82|435.38|431.28|436.29|432.19|435.28|431.18|401
1632428700000|2021-09-23 20:25:00|435.39|431.29|435.15|431.05|435.56|431.46|434.78|430.68|324
1632429000000|2021-09-23 20:30:00|435.2|431.1|434.7|430.6|435.65|431.55|434|429.9|272
1632429300000|2021-09-23 20:35:00|434.8|430.7|434.8|430.7|435|430.9|434.2|430.1|197
1632429600000|2021-09-23 20:40:00|434.93|430.83|435.52|431.42|435.58|431.48|434.7|430.6|176
1632429900000|2021-09-23 20:45:00|435.56|431.46|434.5|430.4|435.66|431.56|434.43|430.33|247
1632430200000|2021-09-23 20:50:00|434.6|430.5|434.66|430.56|435.55|431.45|434.35|430.25|193
1632430500000|2021-09-23 20:55:00|434.71|430.61|435.54|431.44|436.15|432.05|434.55|430.45|349
1632430800000|2021-09-23 21:00:00|435.53|431.43|435.64|431.54|435.84|431.74|435.4|431.3|286
1632431100000|2021-09-23 21:05:00|435.63|431.53|434.57|430.47|435.67|431.57|434.48|430.38|213
1632431400000|2021-09-23 21:10:00|434.56|430.46|434.73|430.63|435.21|431.11|434|429.9|277
1632431700000|2021-09-23 21:15:00|434.72|430.62|435.16|431.06|435.51|431.41|434.65|430.55|159
1632432000000|2021-09-23 21:20:00|435.06|430.96|434.86|430.76|435.32|431.22|434.6|430.5|174
1632432300000|2021-09-23 21:25:00|434.75|430.65|434.43|430.33|434.86|430.76|434.3|430.2|109
1632432600000|2021-09-23 21:30:00|434.52|430.42|434.6|430.5|434.75|430.65|434.39|430.29|175
1632432900000|2021-09-23 21:35:00|434.59|430.49|434.5|430.4|434.88|430.78|434.3|430.2|170
1632433200000|2021-09-23 21:40:00|434.53|430.43|432.57|428.47|434.7|430.6|431.54|427.44|314
1632433500000|2021-09-23 21:45:00|432.59|428.49|433.46|429.36|433.79|429.69|432.5|428.4|371
1632433800000|2021-09-23 21:50:00|433.43|429.33|433.5|429.4|433.85|429.75|433.12|429.02|241
1632434100000|2021-09-23 21:55:00|433.71|429.61|434.09|429.99|434.1|430|433.7|429.6|330
1632434400000|2021-09-23 22:00:00|434.06|429.96|434.73|430.63|434.94|430.84|434.06|429.96|294
1632434700000|2021-09-23 22:05:00|434.77|430.67|435.7|431.6|435.82|431.72|434.73|430.63|282
1632435000000|2021-09-23 22:10:00|435.9|431.8|436.09|431.99|436.25|432.15|435.06|430.96|371
1632435300000|2021-09-23 22:15:00|436.1|432|435.2|431.1|436.5|432.4|434.83|430.73|242
1632435600000|2021-09-23 22:20:00|435.18|431.08|434.4|430.3|435.18|431.08|433.2|429.1|592
1632435900000|2021-09-23 22:25:00|434.51|430.41|434.81|430.71|436.14|432.04|434.44|430.34|368
1632436200000|2021-09-23 22:30:00|434.83|430.73|433.93|429.83|435.28|431.18|433.52|429.42|484
1632436500000|2021-09-23 22:35:00|434.02|429.92|436.83|432.73|436.89|432.79|433.8|429.7|500
1632436800000|2021-09-23 22:40:00|436.81|432.71|435.9|431.8|437.06|432.96|435.9|431.8|463
1632437100000|2021-09-23 22:45:00|435.89|431.79|436.16|432.06|436.51|432.41|435.45|431.35|401
1632437400000|2021-09-23 22:50:00|436.18|432.08|438.05|433.95|438.11|434.01|436.07|431.97|460
1632437700000|2021-09-23 22:55:00|438.1|434|437.48|433.38|438.5|434.4|437.34|433.24|436
1632438000000|2021-09-23 23:00:00|437.47|433.37|435.48|431.38|437.55|433.45|435.47|431.37|323
1632438300000|2021-09-23 23:05:00|435.55|431.45|438.16|434.06|438.29|434.19|435.17|431.07|342
1632438600000|2021-09-23 23:10:00|438.17|434.07|435.51|431.41|438.17|434.07|435.35|431.25|439
1632438900000|2021-09-23 23:15:00|435.52|431.42|437.25|433.15|437.25|433.15|435.3|431.2|283
1632439200000|2021-09-23 23:20:00|437.28|433.18|437.23|433.13|438.01|433.91|437|432.9|346
1632439500000|2021-09-23 23:25:00|437.27|433.17|437.79|433.69|438|433.9|437.03|432.93|344
1632439800000|2021-09-23 23:30:00|437.82|433.72|438.92|434.82|439.04|434.94|437.4|433.3|398
1632440100000|2021-09-23 23:35:00|439.02|434.92|439.33|435.23|439.47|435.37|438.74|434.64|276
1632440400000|2021-09-23 23:40:00|439.38|435.28|440.83|436.73|440.83|436.73|439.3|435.2|417
1632440700000|2021-09-23 23:45:00|440.84|436.74|438.88|434.78|441.12|437.02|438.69|434.59|392
1632441000000|2021-09-23 23:50:00|438.95|434.85|439.42|435.32|439.65|435.55|438.85|434.75|334
1632441300000|2021-09-23 23:55:00|439.44|435.34|439.53|435.43|440.07|435.97|439|434.9|326
1632441600000|2021-09-24 00:00:00|439.52|435.42|439.9|435.8|440.06|435.96|438.9|434.8|446
1632441900000|2021-09-24 00:05:00|439.85|435.75|438.9|434.8|441.15|437.05|438.9|434.8|498
1632442200000|2021-09-24 00:10:00|438.91|434.81|438.88|434.78|440.7|436.6|437.79|433.69|544
1632442500000|2021-09-24 00:15:00|438.87|434.77|438.17|434.07|439.95|435.85|438.13|434.03|564
1632442800000|2021-09-24 00:20:00|438.16|434.06|436.98|432.88|438.85|434.75|436.8|432.7|429
1632443100000|2021-09-24 00:25:00|436.7|432.6|438.83|434.73|438.97|434.87|436.68|432.58|385
1632443400000|2021-09-24 00:30:00|438.7|434.6|436.92|432.82|439.84|435.74|436.75|432.65|335
1632443700000|2021-09-24 00:35:00|436.72|432.62|436.65|432.55|437.01|432.91|436.15|432.05|286
1632444000000|2021-09-24 00:40:00|436.5|432.4|437.4|433.3|437.98|433.88|436.45|432.35|339
1632444300000|2021-09-24 00:45:00|437.46|433.36|436.15|432.05|438.45|434.35|436|431.9|363
1632444600000|2021-09-24 00:50:00|436.2|432.1|435.95|431.85|436.4|432.3|435.59|431.49|313
1632444900000|2021-09-24 00:55:00|435.96|431.86|435.86|431.76|436.45|432.35|435.5|431.4|358
1632445200000|2021-09-24 01:00:00|435.9|431.8|436.84|432.74|437.22|433.12|435.89|431.79|405
1632445500000|2021-09-24 01:05:00|436.8|432.7|437.15|433.05|437.34|433.24|436.27|432.17|295
1632445800000|2021-09-24 01:10:00|437.25|433.15|436.9|432.8|437.69|433.59|436.9|432.8|301
1632446100000|2021-09-24 01:15:00|436.93|432.83|434.85|430.75|436.97|432.87|434.85|430.75|245
1632446400000|2021-09-24 01:20:00|434.93|430.83|435.25|431.15|435.31|431.21|433.95|429.85|346
1632446700000|2021-09-24 01:25:00|435.26|431.16|435.5|431.4|436.01|431.91|434.7|430.6|343
1632447000000|2021-09-24 01:30:00|435.48|431.38|434.83|430.73|435.53|431.43|434.38|430.28|364
1632447300000|2021-09-24 01:35:00|434.86|430.76|435.47|431.37|435.54|431.44|434.64|430.54|406
1632447600000|2021-09-24 01:40:00|435.48|431.38|434.95|430.85|435.73|431.63|434.7|430.6|347
1632447900000|2021-09-24 01:45:00|434.89|430.79|434.43|430.33|435.03|430.93|433.9|429.8|301
1632448200000|2021-09-24 01:50:00|434.38|430.28|433.24|429.14|435.57|431.47|433.09|428.99|397
1632448500000|2021-09-24 01:55:00|433.23|429.13|432.3|428.2|433.54|429.44|431.32|427.22|628
1632448800000|2021-09-24 02:00:00|432.31|428.21|430.86|426.76|433.22|429.12|429.95|425.85|604
1632449100000|2021-09-24 02:05:00|430.85|426.75|432.08|427.98|432.39|428.29|430.73|426.63|401
1632449400000|2021-09-24 02:10:00|431.98|427.88|431.92|427.82|432.72|428.62|431.8|427.7|439
1632449700000|2021-09-24 02:15:00|431.9|427.8|432.04|427.94|432.16|428.06|431|426.9|508
1632450000000|2021-09-24 02:20:00|432.01|427.91|431.36|427.26|432.18|428.08|431.21|427.11|572
1632450300000|2021-09-24 02:25:00|431.37|427.27|430.38|426.28|431.55|427.45|430.25|426.15|422
1632450600000|2021-09-24 02:30:00|430.42|426.32|431.02|426.92|431.25|427.15|430.11|426.01|399
1632450900000|2021-09-24 02:35:00|431|426.9|431.15|427.05|431.46|427.36|430.2|426.1|505
1632451200000|2021-09-24 02:40:00|431.11|427.01|430.95|426.85|431.6|427.5|430.5|426.4|430
1632451500000|2021-09-24 02:45:00|430.86|426.76|430.6|426.5|431.57|427.47|430.56|426.46|397
1632451800000|2021-09-24 02:50:00|430.7|426.6|430.38|426.28|430.95|426.85|430.15|426.05|383
1632452100000|2021-09-24 02:55:00|430.36|426.26|431|426.9|431.06|426.96|430.1|426|436
1632452400000|2021-09-24 03:00:00|430.9|426.8|431.07|426.97|431.38|427.28|430.02|425.92|423
1632452700000|2021-09-24 03:05:00|431.1|427|431.43|427.33|431.93|427.83|430.93|426.83|329
1632453000000|2021-09-24 03:10:00|431.4|427.3|431.53|427.43|431.81|427.71|431.09|426.99|398
1632453300000|2021-09-24 03:15:00|431.51|427.41|430.68|426.58|431.51|427.41|430.53|426.43|214
1632453600000|2021-09-24 03:20:00|430.67|426.57|430.05|425.95|431.09|426.99|429.97|425.87|329
1632453900000|2021-09-24 03:25:00|430|425.9|430.97|426.87|431.29|427.19|429.9|425.8|258
1632454200000|2021-09-24 03:30:00|430.94|426.84|430.54|426.44|431.33|427.23|430.41|426.31|395
1632454500000|2021-09-24 03:35:00|430.58|426.48|430.25|426.15|430.6|426.5|429.45|425.35|265
1632454800000|2021-09-24 03:40:00|430.21|426.11|430.4|426.3|430.59|426.49|429.9|425.8|324
1632455100000|2021-09-24 03:45:00|430.5|426.4|429.15|425.05|430.5|426.4|428.4|424.3|415
1632455400000|2021-09-24 03:50:00|429.12|425.02|427.93|423.83|429.23|425.13|427.1|423|470
1632455700000|2021-09-24 03:55:00|427.83|423.73|427.9|423.8|428|423.9|426.97|422.87|453
1632456000000|2021-09-24 04:00:00|427.85|423.75|429.14|425.04|429.19|425.09|427.15|423.05|484
1632456300000|2021-09-24 04:05:00|429.12|425.02|428.2|424.1|429.62|425.52|428.2|424.1|370
1632456600000|2021-09-24 04:10:00|428.19|424.09|426.68|422.58|428.28|424.18|425.39|421.29|630
1632456900000|2021-09-24 04:15:00|426.63|422.53|427.73|423.63|427.85|423.75|426.28|422.18|408
1632457200000|2021-09-24 04:20:00|427.74|423.64|426.94|422.84|428.35|424.25|426.45|422.35|437
1632457500000|2021-09-24 04:25:00|427.02|422.92|427.41|423.31|427.99|423.89|426.9|422.8|414
1632457800000|2021-09-24 04:30:00|427.45|423.35|427.6|423.5|428.3|424.2|427.18|423.08|329
1632458100000|2021-09-24 04:35:00|427.65|423.55|428.14|424.04|428.43|424.33|427.55|423.45|303
1632458400000|2021-09-24 04:40:00|428.18|424.08|427.98|423.88|428.42|424.32|427.8|423.7|272
1632458700000|2021-09-24 04:45:00|428|423.9|428.65|424.55|428.91|424.81|427.85|423.75|286
1632459000000|2021-09-24 04:50:00|428.64|424.54|428.17|424.07|428.89|424.79|428.12|424.02|322
1632459300000|2021-09-24 04:55:00|428.07|423.97|428.21|424.11|428.43|424.33|427.6|423.5|332
1632459600000|2021-09-24 05:00:00|428.17|424.07|427.22|423.12|428.49|424.39|427.22|423.12|347
1632459900000|2021-09-24 05:05:00|427.23|423.13|425.97|421.87|427.29|423.19|424.93|420.83|536
1632460200000|2021-09-24 05:10:00|425.93|421.83|425.73|421.63|426.8|422.7|425.65|421.55|359
1632460500000|2021-09-24 05:15:00|425.71|421.61|423.75|419.65|425.71|421.61|423.67|419.57|477
1632460800000|2021-09-24 05:20:00|423.7|419.6|422.8|418.7|424.06|419.96|422.51|418.41|504
1632461100000|2021-09-24 05:25:00|422.78|418.68|424.31|420.21|424.55|420.45|422.4|418.3|441
1632461400000|2021-09-24 05:30:00|424.36|420.26|424.61|420.51|424.61|420.51|422.95|418.85|448
1632461700000|2021-09-24 05:35:00|424.57|420.47|425|420.9|425.46|421.36|424.48|420.38|405
1632462000000|2021-09-24 05:40:00|425.02|420.92|426.42|422.32|426.55|422.45|424.9|420.8|437
1632462300000|2021-09-24 05:45:00|426.35|422.25|427.03|422.93|427.24|423.14|425.75|421.65|336
1632462600000|2021-09-24 05:50:00|427.17|423.07|426.45|422.35|427.23|423.13|425.97|421.87|355
1632462900000|2021-09-24 05:55:00|426.47|422.37|426.79|422.69|427|422.9|426.1|422|314
1632463200000|2021-09-24 06:00:00|426.8|422.7|429.4|425.3|429.54|425.44|425.95|421.85|492
1632463500000|2021-09-24 06:05:00|429.45|425.35|429|424.9|429.53|425.43|428.48|424.38|361
1632463800000|2021-09-24 06:10:00|428.99|424.89|429.39|425.29|429.56|425.46|428.91|424.81|305
1632464100000|2021-09-24 06:15:00|429.31|425.21|430.39|426.29|430.9|426.8|429.31|425.21|360
1632464400000|2021-09-24 06:20:00|430.4|426.3|430.48|426.38|430.98|426.88|430.39|426.29|309
1632464700000|2021-09-24 06:25:00|430.55|426.45|430.22|426.12|430.55|426.45|430.14|426.04|270
1632465000000|2021-09-24 06:30:00|430.23|426.13|429.78|425.68|430.63|426.53|429.2|425.1|317
1632465300000|2021-09-24 06:35:00|429.79|425.69|428.17|424.07|429.79|425.69|427.97|423.87|338
1632465600000|2021-09-24 06:40:00|428.16|424.06|427.07|422.97|428.16|424.06|426.58|422.48|386
1632465900000|2021-09-24 06:45:00|427.02|422.92|426.44|422.34|427.02|422.92|425.74|421.64|348
1632466200000|2021-09-24 06:50:00|426.51|422.41|426.7|422.6|427.33|423.23|426.05|421.95|364
1632466500000|2021-09-24 06:55:00|426.73|422.63|424.59|420.49|426.73|422.63|424.36|420.26|367
1632466800000|2021-09-24 07:00:00|424.6|420.5|427.16|423.06|427.16|423.06|424.18|420.08|498
1632467100000|2021-09-24 07:05:00|427.08|422.98|430.95|426.85|431.87|427.77|425.96|421.86|640
1632467400000|2021-09-24 07:10:00|430.88|426.78|431.31|427.21|431.83|427.73|429.39|425.29|581
1632467700000|2021-09-24 07:15:00|431.3|427.2|432.16|428.06|432.41|428.31|431.2|427.1|420
1632468000000|2021-09-24 07:20:00|432.07|427.97|429.13|425.03|432.07|427.97|428.92|424.82|248
1632468300000|2021-09-24 07:25:00|429.18|425.08|429.15|425.05|429.71|425.61|428.84|424.74|291
1632468600000|2021-09-24 07:30:00|429.09|424.99|429.59|425.49|429.65|425.55|427.5|423.4|464
1632468900000|2021-09-24 07:35:00|429.54|425.44|428.33|424.23|429.72|425.62|428.27|424.17|323
1632469200000|2021-09-24 07:40:00|428.34|424.24|431.66|427.56|432.03|427.93|426.68|422.58|605
1632469500000|2021-09-24 07:45:00|431.67|427.57|430.76|426.66|432.69|428.59|430.5|426.4|685
1632469800000|2021-09-24 07:50:00|430.78|426.68|432.22|428.12|433.45|429.35|429.75|425.65|497
1632470100000|2021-09-24 07:55:00|432.21|428.11|431.81|427.71|434.53|430.43|431.75|427.65|658
1632470400000|2021-09-24 08:00:00|431.76|427.66|432.47|428.37|433.33|429.23|431.4|427.3|518
1632470700000|2021-09-24 08:05:00|432.51|428.41|431.4|427.3|432.98|428.88|430.96|426.86|506
1632471000000|2021-09-24 08:10:00|431.33|427.23|431.77|427.67|432.52|428.42|431.31|427.21|406
1632471300000|2021-09-24 08:15:00|431.67|427.57|431.6|427.5|432.21|428.11|431.29|427.19|314
1632471600000|2021-09-24 08:20:00|431.63|427.53|431.99|427.89|432.5|428.4|431.63|427.53|366
1632471900000|2021-09-24 08:25:00|431.98|427.88|432.45|428.35|432.81|428.71|431.8|427.7|315
1632472200000|2021-09-24 08:30:00|432.4|428.3|432.99|428.89|432.99|428.89|432.17|428.07|327
1632472500000|2021-09-24 08:35:00|432.88|428.78|432.04|427.94|432.94|428.84|431.85|427.75|266
1632472800000|2021-09-24 08:40:00|432.05|427.95|431.52|427.42|432.16|428.06|431.28|427.18|243
1632473100000|2021-09-24 08:45:00|431.48|427.38|431.09|426.99|431.55|427.45|430.6|426.5|255
1632473400000|2021-09-24 08:50:00|431.11|427.01|426.01|421.91|431.62|427.52|425.94|421.84|467
1632473700000|2021-09-24 08:55:00|426.02|421.92|424.25|420.15|426.95|422.85|423.54|419.44|615
1632474000000|2021-09-24 09:00:00|424.27|420.17|418.87|414.77|424.43|420.33|418.75|414.65|704
1632474300000|2021-09-24 09:05:00|418.91|414.81|411.26|407.16|419.39|415.29|410.8|406.7|924
1632474600000|2021-09-24 09:10:00|411.35|407.25|408.24|404.14|413.3|409.2|407.73|403.63|948
1632474900000|2021-09-24 09:15:00|408.21|404.11|405.01|400.91|408.45|404.35|400.73|396.63|964
1632475200000|2021-09-24 09:20:00|404.96|400.86|400.69|396.59|405.48|401.38|400.35|396.25|920
1632475500000|2021-09-24 09:25:00|400.68|396.58|397.62|393.52|402.67|398.57|393.35|389.25|1004
1632475800000|2021-09-24 09:30:00|397.61|393.51|401.1|397|401.66|397.56|396.52|392.42|908
1632476100000|2021-09-24 09:35:00|401.15|397.05|402.59|398.49|403.41|399.31|400.6|396.5|764
1632476400000|2021-09-24 09:40:00|402.57|398.47|398.92|394.82|402.75|398.65|398.82|394.72|699
1632476700000|2021-09-24 09:45:00|399.03|394.93|397.29|393.19|399.7|395.6|395.65|391.55|844
1632477000000|2021-09-24 09:50:00|397.32|393.22|397.14|393.04|399.56|395.46|396.3|392.2|864
1632477300000|2021-09-24 09:55:00|397.18|393.08|392.33|388.23|397.31|393.21|392.2|388.1|936
1632477600000|2021-09-24 10:00:00|392.13|388.03|395.64|391.54|396.39|392.29|388.8|384.7|957
1632477900000|2021-09-24 10:05:00|395.8|391.7|396.4|392.3|396.72|392.62|392.8|388.7|852
1632478200000|2021-09-24 10:10:00|396.35|392.25|399.8|395.7|400.16|396.06|395.93|391.83|819
1632478500000|2021-09-24 10:15:00|399.85|395.75|398.08|393.98|399.95|395.85|396.3|392.2|752
1632478800000|2021-09-24 10:20:00|398|393.9|397.55|393.45|398.09|393.99|395.97|391.87|766
1632479100000|2021-09-24 10:25:00|397.65|393.55|395.49|391.39|397.8|393.7|394.5|390.4|716
1632479400000|2021-09-24 10:30:00|395.5|391.4|392.7|388.6|395.68|391.58|391.75|387.65|779
1632479700000|2021-09-24 10:35:00|392.65|388.55|391.32|387.22|393.85|389.75|389.83|385.73|909
1632480000000|2021-09-24 10:40:00|391.35|387.25|391.42|387.32|394.49|390.39|391.3|387.2|841
1632480300000|2021-09-24 10:45:00|391.44|387.34|389.67|385.57|393.12|389.02|389|384.9|806
1632480600000|2021-09-24 10:50:00|389.7|385.6|390.7|386.6|392.34|388.24|389.14|385.04|862
1632480900000|2021-09-24 10:55:00|390.72|386.62|391.67|387.57|392.69|388.59|390.07|385.97|770
1632481200000|2021-09-24 11:00:00|391.66|387.56|388.91|384.81|393.23|389.13|388.29|384.19|848
1632481500000|2021-09-24 11:05:00|388.79|384.69|385.95|381.85|389.25|385.15|385.55|381.45|939
1632481800000|2021-09-24 11:10:00|386|381.9|383|378.9|386.66|382.56|382.61|378.51|968
1632482100000|2021-09-24 11:15:00|382.95|378.85|384.62|380.52|385.79|381.69|380.83|376.73|928
1632482400000|2021-09-24 11:20:00|384.65|380.55|392.56|388.46|393.23|389.13|384.61|380.51|937
1632482700000|2021-09-24 11:25:00|392.51|388.41|392.59|388.49|393.84|389.74|390.5|386.4|807
1632483000000|2021-09-24 11:30:00|392.62|388.52|395.04|390.94|395.75|391.65|392.47|388.37|851
1632483300000|2021-09-24 11:35:00|395.17|391.07|397.68|393.58|397.68|393.58|392.92|388.82|902
1632483600000|2021-09-24 11:40:00|397.77|393.67|402.03|397.93|403.15|399.05|397.64|393.54|912
1632483900000|2021-09-24 11:45:00|402.04|397.94|401.56|397.46|402.65|398.55|398.06|393.96|941
1632484200000|2021-09-24 11:50:00|401.54|397.44|401.74|397.64|401.8|397.7|400.17|396.07|835
1632484500000|2021-09-24 11:55:00|401.75|397.65|401.65|397.55|403.26|399.16|400.46|396.36|804
1632484800000|2021-09-24 12:00:00|401.7|397.6|396.81|392.71|401.91|397.81|395.75|391.65|751
1632485100000|2021-09-24 12:05:00|396.86|392.76|393.92|389.82|397.6|393.5|393.5|389.4|796
1632485400000|2021-09-24 12:10:00|393.89|389.79|393.02|388.92|395.99|391.89|392.51|388.41|752
1632485700000|2021-09-24 12:15:00|393.15|389.05|395.91|391.81|396.37|392.27|393.1|389|728
1632486000000|2021-09-24 12:20:00|395.92|391.82|397.55|393.45|397.58|393.48|395.34|391.24|735
1632486300000|2021-09-24 12:25:00|397.54|393.44|398.13|394.03|398.95|394.85|395.87|391.77|720
1632486600000|2021-09-24 12:30:00|398.06|393.96|397.11|393.01|398.21|394.11|396.28|392.18|629
1632486900000|2021-09-24 12:35:00|396.96|392.86|395.61|391.51|397.15|393.05|394.34|390.24|732
1632487200000|2021-09-24 12:40:00|395.67|391.57|394.9|390.8|396.13|392.03|394.6|390.5|569
1632487500000|2021-09-24 12:45:00|394.95|390.85|395.07|390.97|395.23|391.13|393.7|389.6|555
1632487800000|2021-09-24 12:50:00|395.2|391.1|392.95|388.85|395.39|391.29|392.7|388.6|503
1632488100000|2021-09-24 12:55:00|392.89|388.79|393.24|389.14|394.13|390.03|391.98|387.88|641
1632488400000|2021-09-24 13:00:00|393.28|389.18|393.29|389.19|393.9|389.8|389.9|385.8|794
1632488700000|2021-09-24 13:05:00|393.3|389.2|391.93|387.83|393.42|389.32|390.94|386.84|713
1632489000000|2021-09-24 13:10:00|391.9|387.8|392.09|387.99|392.46|388.36|390.95|386.85|625
1632489300000|2021-09-24 13:15:00|392.05|387.95|391.97|387.87|394.11|390.01|390.9|386.8|697
1632489600000|2021-09-24 13:20:00|391.96|387.86|391.11|387.01|391.97|387.87|390.25|386.15|608
1632489900000|2021-09-24 13:25:00|391.12|387.02|390.83|386.73|392.01|387.91|388.6|384.5|710
1632490200000|2021-09-24 13:30:00|390.88|386.78|396.6|392.5|396.6|392.5|390.4|386.3|846
1632490500000|2021-09-24 13:35:00|396.68|392.58|398.62|394.52|399.1|395|395.94|391.84|808
1632490800000|2021-09-24 13:40:00|398.63|394.53|398.83|394.73|400.48|396.38|397.95|393.85|759
1632491100000|2021-09-24 13:45:00|398.72|394.62|397.69|393.59|398.95|394.85|396.69|392.59|714
1632491400000|2021-09-24 13:50:00|397.7|393.6|400.83|396.73|401.04|396.94|397.68|393.58|683
1632491700000|2021-09-24 13:55:00|400.85|396.75|401.58|397.48|402.38|398.28|399.66|395.56|640
1632492000000|2021-09-24 14:00:00|401.56|397.46|403.22|399.12|403.46|399.36|400.55|396.45|739
1632492300000|2021-09-24 14:05:00|403.2|399.1|405.18|401.08|405.49|401.39|402.73|398.63|709
1632492600000|2021-09-24 14:10:00|405.16|401.06|404.14|400.04|405.21|401.11|403.4|399.3|649
1632492900000|2021-09-24 14:15:00|404.17|400.07|403.33|399.23|404.27|400.17|402.1|398|589
1632493200000|2021-09-24 14:20:00|403.18|399.08|403.51|399.41|403.89|399.79|402.48|398.38|400
1632493500000|2021-09-24 14:25:00|403.56|399.46|405.52|401.42|406.29|402.19|402.76|398.66|628
1632493800000|2021-09-24 14:30:00|405.65|401.55|404.32|400.22|406|401.9|403.5|399.4|577
1632494100000|2021-09-24 14:35:00|404.4|400.3|405.58|401.48|406.49|402.39|404.02|399.92|535
1632494400000|2021-09-24 14:40:00|405.36|401.26|405.51|401.41|406.46|402.36|405.1|401|498
1632494700000|2021-09-24 14:45:00|405.46|401.36|404.9|400.8|405.79|401.69|403.9|399.8|494
1632495000000|2021-09-24 14:50:00|404.87|400.77|403.05|398.95|405.24|401.14|402.9|398.8|424
1632495300000|2021-09-24 14:55:00|403.02|398.92|403.6|399.5|404.05|399.95|402.9|398.8|461
1632495600000|2021-09-24 15:00:00|403.66|399.56|401.74|397.64|404.19|400.09|401.3|397.2|434
1632495900000|2021-09-24 15:05:00|401.73|397.63|401.42|397.32|401.86|397.76|400.41|396.31|415
1632496200000|2021-09-24 15:10:00|401.47|397.37|400.52|396.42|401.85|397.75|400.18|396.08|388
1632496500000|2021-09-24 15:15:00|400.65|396.55|400.24|396.14|402.1|398|400|395.9|517
1632496800000|2021-09-24 15:20:00|400.2|396.1|401.82|397.72|401.88|397.78|400.2|396.1|406
1632497100000|2021-09-24 15:25:00|401.79|397.69|400.98|396.88|402.4|398.3|400.7|396.6|315
1632497400000|2021-09-24 15:30:00|400.85|396.75|398.8|394.7|401.31|397.21|398.34|394.24|620
1632497700000|2021-09-24 15:35:00|398.75|394.65|398.15|394.05|400.55|396.45|398|393.9|551
1632498000000|2021-09-24 15:40:00|398.1|394|398.94|394.84|399.05|394.95|397.1|393|642
1632498300000|2021-09-24 15:45:00|398.99|394.89|398.24|394.14|399.55|395.45|397.9|393.8|533
1632498600000|2021-09-24 15:50:00|398.22|394.12|397.82|393.72|399.15|395.05|397.7|393.6|463
1632498900000|2021-09-24 15:55:00|397.89|393.79|399.7|395.6|400.21|396.11|397|392.9|515
1632499200000|2021-09-24 16:00:00|399.4|395.3|400.85|396.75|401.05|396.95|398.76|394.66|545
1632499500000|2021-09-24 16:05:00|400.79|396.69|398.42|394.32|400.89|396.79|398.2|394.1|442
1632499800000|2021-09-24 16:10:00|398.52|394.42|398.8|394.7|399.69|395.59|398.2|394.1|426
1632500100000|2021-09-24 16:15:00|398.79|394.69|400.6|396.5|402.08|397.98|398.18|394.08|642
1632500400000|2021-09-24 16:20:00|400.63|396.53|401.03|396.93|401.29|397.19|399.7|395.6|482
1632500700000|2021-09-24 16:25:00|401|396.9|400.13|396.03|401.48|397.38|399.9|395.8|437
1632501000000|2021-09-24 16:30:00|400.17|396.07|401.25|397.15|401.9|397.8|399.8|395.7|423
1632501300000|2021-09-24 16:35:00|401.18|397.08|401.7|397.6|401.94|397.84|400.9|396.8|340
1632501600000|2021-09-24 16:40:00|401.75|397.65|399.55|395.45|401.77|397.67|399.54|395.44|372
1632501900000|2021-09-24 16:45:00|399.57|395.47|402.15|398.05|402.2|398.1|399.5|395.4|421
1632502200000|2021-09-24 16:50:00|402.1|398|401.9|397.8|402.8|398.7|401.6|397.5|565
1632502500000|2021-09-24 16:55:00|401.77|397.67|401.74|397.64|402.37|398.27|401.53|397.43|366
1632502800000|2021-09-24 17:00:00|401.75|397.65|400.74|396.64|402.43|398.33|400.5|396.4|538
1632503100000|2021-09-24 17:05:00|400.7|396.6|400.37|396.27|401.36|397.26|399.19|395.09|582
1632503400000|2021-09-24 17:10:00|400.22|396.12|400.24|396.14|401.23|397.13|399.69|395.59|417
1632503700000|2021-09-24 17:15:00|400.35|396.25|402.27|398.17|402.53|398.43|400.1|396|369
1632504000000|2021-09-24 17:20:00|402.29|398.19|400.05|395.95|402.45|398.35|399.9|395.8|323
1632504300000|2021-09-24 17:25:00|400.11|396.01|401.81|397.71|402.06|397.96|399.73|395.63|355
1632504600000|2021-09-24 17:30:00|401.85|397.75|398.3|394.2|401.89|397.79|397.46|393.36|661
1632504900000|2021-09-24 17:35:00|398.38|394.28|398.83|394.73|399.35|395.25|396.64|392.54|643
1632505200000|2021-09-24 17:40:00|398.86|394.76|398.25|394.15|399.55|395.45|397.89|393.79|555
1632505500000|2021-09-24 17:45:00|398.18|394.08|399.12|395.02|399.39|395.29|397.65|393.55|571
1632505800000|2021-09-24 17:50:00|399.11|395.01|397.94|393.84|399.47|395.37|397.68|393.58|546
1632506100000|2021-09-24 17:55:00|397.95|393.85|399.05|394.95|399.16|395.06|397.4|393.3|413
1632506400000|2021-09-24 18:00:00|398.99|394.89|400.54|396.44|400.58|396.48|398.6|394.5|531
1632506700000|2021-09-24 18:05:00|400.49|396.39|401.69|397.59|402.22|398.12|400.4|396.3|467
1632507000000|2021-09-24 18:10:00|401.67|397.57|400.74|396.64|401.93|397.83|400.4|396.3|446
1632507300000|2021-09-24 18:15:00|400.75|396.65|400.73|396.63|400.92|396.82|399.89|395.79|451
1632507600000|2021-09-24 18:20:00|400.69|396.59|402.55|398.45|402.55|398.45|400.6|396.5|433
1632507900000|2021-09-24 18:25:00|402.53|398.43|402.34|398.24|402.65|398.55|401.9|397.8|397
1632508200000|2021-09-24 18:30:00|402.31|398.21|401.1|397|402.46|398.36|400.94|396.84|469
1632508500000|2021-09-24 18:35:00|401.07|396.97|400.2|396.1|401.35|397.25|400.1|396|416
1632508800000|2021-09-24 18:40:00|400.09|395.99|401.2|397.1|401.67|397.57|398.79|394.69|401
1632509100000|2021-09-24 18:45:00|401.29|397.19|401.43|397.33|402.6|398.5|400.5|396.4|544
1632509400000|2021-09-24 18:50:00|401.44|397.34|401.96|397.86|402.65|398.55|400.7|396.6|536
1632509700000|2021-09-24 18:55:00|401.97|397.87|400.71|396.61|402.45|398.35|400.6|396.5|455
1632510000000|2021-09-24 19:00:00|400.66|396.56|402.45|398.35|402.54|398.44|400.3|396.2|403
1632510300000|2021-09-24 19:05:00|402.35|398.25|402.82|398.72|402.96|398.86|402.2|398.1|392
1632510600000|2021-09-24 19:10:00|402.84|398.74|402.43|398.33|403.05|398.95|401.14|397.04|444
1632510900000|2021-09-24 19:15:00|402.4|398.3|401.43|397.33|402.81|398.71|401.2|397.1|522
1632511200000|2021-09-24 19:20:00|401.37|397.27|401.38|397.28|401.62|397.52|400.2|396.1|359
1632511500000|2021-09-24 19:25:00|401.24|397.14|403.02|398.92|403.2|399.1|401.1|397|283
1632511800000|2021-09-24 19:30:00|402.88|398.78|404.85|400.75|405.17|401.07|402.82|398.72|531
1632512100000|2021-09-24 19:35:00|404.9|400.8|402.52|398.42|405.06|400.96|402.36|398.26|654
1632512400000|2021-09-24 19:40:00|402.33|398.23|401.8|397.7|403.31|399.21|401.79|397.69|456
1632512700000|2021-09-24 19:45:00|401.84|397.74|400.95|396.85|402.48|398.38|400.72|396.62|387
1632513000000|2021-09-24 19:50:00|400.74|396.64|400.95|396.85|401.97|397.87|400.6|396.5|335
1632513300000|2021-09-24 19:55:00|400.9|396.8|403.44|399.34|403.61|399.51|400.2|396.1|370
1632513600000|2021-09-24 20:00:00|403.42|399.32|403.35|399.25|404.33|400.23|402.7|398.6|577
1632513900000|2021-09-24 20:05:00|403.36|399.26|405.2|401.1|405.22|401.12|403.21|399.11|497
1632514200000|2021-09-24 20:10:00|405.19|401.09|405.41|401.31|405.51|401.41|404.45|400.35|528
1632514500000|2021-09-24 20:15:00|405.47|401.37|406.01|401.91|406.99|402.89|405.39|401.29|556
1632514800000|2021-09-24 20:20:00|406.06|401.96|406.52|402.42|406.92|402.82|405.58|401.48|554
1632515100000|2021-09-24 20:25:00|406.54|402.44|406.73|402.63|406.9|402.8|406.45|402.35|370
1632515400000|2021-09-24 20:30:00|406.74|402.64|406.44|402.34|407.19|403.09|406.27|402.17|504
1632515700000|2021-09-24 20:35:00|406.45|402.35|407.89|403.79|408.02|403.92|406.3|402.2|646
1632516000000|2021-09-24 20:40:00|407.87|403.77|408.62|404.52|408.63|404.53|407.51|403.41|637
1632516300000|2021-09-24 20:45:00|408.64|404.54|409.03|404.93|409.06|404.96|407.8|403.7|702
1632516600000|2021-09-24 20:50:00|409.04|404.94|408.69|404.59|409.09|404.99|408.66|404.56|519
1632516900000|2021-09-24 20:55:00|408.71|404.61|409.22|405.12|409.37|405.27|408.68|404.58|402
1632553200000|2021-09-25 07:00:00|408.73|404.63|407.36|403.26|409.17|405.07|407.31|403.21|326
1632553500000|2021-09-25 07:05:00|407.41|403.31|406.24|402.14|408.06|403.96|406.23|402.13|421
1632553800000|2021-09-25 07:10:00|406.23|402.13|406.65|402.55|407.01|402.91|406.21|402.11|367
1632554100000|2021-09-25 07:15:00|406.66|402.56|406.05|401.95|406.81|402.71|405.71|401.61|429
1632554400000|2021-09-25 07:20:00|406.06|401.96|404.81|400.71|406.33|402.23|404.6|400.5|564
1632554700000|2021-09-25 07:25:00|404.82|400.72|402.9|398.8|404.85|400.75|402.68|398.58|584
1632555000000|2021-09-25 07:30:00|402.89|398.79|401.5|397.4|402.92|398.82|400.75|396.65|721
1632555300000|2021-09-25 07:35:00|401.45|397.35|401.36|397.26|402.62|398.52|400.94|396.84|591
1632555600000|2021-09-25 07:40:00|401.35|397.25|401.97|397.87|402.92|398.82|400.99|396.89|480
1632555900000|2021-09-25 07:45:00|401.98|397.88|401.99|397.89|402.04|397.94|401|396.9|458
1632556200000|2021-09-25 07:50:00|401.98|397.88|401.56|397.46|403.53|399.43|401.55|397.45|561
1632556500000|2021-09-25 07:55:00|401.54|397.44|401.13|397.03|401.65|397.55|400.47|396.37|603
1632556800000|2021-09-25 08:00:00|401.14|397.04|402.46|398.36|403.92|399.82|400.83|396.73|718
1632557100000|2021-09-25 08:05:00|402.38|398.28|399.97|395.87|402.59|398.49|399.89|395.79|770
1632557400000|2021-09-25 08:10:00|399.95|395.85|400.32|396.22|401.31|397.21|399.95|395.85|606
1632557700000|2021-09-25 08:15:00|400.29|396.19|398.01|393.91|401.15|397.05|396.9|392.8|719
1632558000000|2021-09-25 08:20:00|398.03|393.93|398.11|394.01|398.68|394.58|397.07|392.97|724
1632558300000|2021-09-25 08:25:00|398.12|394.02|397.95|393.85|399.07|394.97|397.51|393.41|573
1632558600000|2021-09-25 08:30:00|398.01|393.91|393.06|388.96|398.02|393.92|392.66|388.56|830
1632558900000|2021-09-25 08:35:00|393.07|388.97|394.42|390.32|395.17|391.07|393.07|388.97|835
1632559200000|2021-09-25 08:40:00|394.46|390.36|394.89|390.79|395.48|391.38|393.73|389.63|833
1632559500000|2021-09-25 08:45:00|394.88|390.78|395.68|391.58|396.73|392.63|393.97|389.87|826
1632559800000|2021-09-25 08:50:00|395.67|391.57|400.12|396.02|400.14|396.04|395.38|391.28|858
1632560100000|2021-09-25 08:55:00|400.05|395.95|403.13|399.03|404.12|400.02|399.68|395.58|903
1632560400000|2021-09-25 09:00:00|403.15|399.05|403.15|399.05|404.47|400.37|402.48|398.38|759
1632560700000|2021-09-25 09:05:00|403.13|399.03|403.69|399.59|405.35|401.25|403.07|398.97|811
1632561000000|2021-09-25 09:10:00|403.71|399.61|404.36|400.26|404.59|400.49|402.9|398.8|557
1632561300000|2021-09-25 09:15:00|404.37|400.27|404.61|400.51|405.6|401.5|403.24|399.14|627
1632561600000|2021-09-25 09:20:00|404.63|400.53|406.16|402.06|406.18|402.08|404.63|400.53|552
1632561900000|2021-09-25 09:25:00|406.12|402.02|408.17|404.07|408.19|404.09|405.46|401.36|616
1632562200000|2021-09-25 09:30:00|408.18|404.08|408.09|403.99|408.52|404.42|407.11|403.01|696
1632562500000|2021-09-25 09:35:00|408.1|404|407.69|403.59|408.36|404.26|407.56|403.46|599
1632562800000|2021-09-25 09:40:00|407.71|403.61|407.27|403.17|408.02|403.92|407.16|403.06|442
1632563100000|2021-09-25 09:45:00|407.32|403.22|408.15|404.05|409.67|405.57|407.32|403.22|577
1632563400000|2021-09-25 09:50:00|408.17|404.07|407.95|403.85|409.25|405.15|407.86|403.76|426
1632563700000|2021-09-25 09:55:00|407.94|403.84|408.14|404.04|408.57|404.47|407.86|403.76|368
1632564000000|2021-09-25 10:00:00|408.19|404.09|408.74|404.64|409.57|405.47|407.98|403.88|406
1632564300000|2021-09-25 10:05:00|408.77|404.67|410.08|405.98|410.51|406.41|408.73|404.63|526
1632564600000|2021-09-25 10:10:00|410.12|406.02|410.13|406.03|410.71|406.61|409.4|405.3|500
1632564900000|2021-09-25 10:15:00|410.11|406.01|410.09|405.99|410.11|406.01|409.43|405.33|456
1632565200000|2021-09-25 10:20:00|410.08|405.98|409.75|405.65|410.23|406.13|409.34|405.24|432
1632565500000|2021-09-25 10:25:00|409.76|405.66|409.96|405.86|410.02|405.92|409.56|405.46|336
1632565800000|2021-09-25 10:30:00|409.97|405.87|409.22|405.12|410.22|406.12|408.62|404.52|424
1632566100000|2021-09-25 10:35:00|409.24|405.14|408.54|404.44|409.32|405.22|408.44|404.34|376
1632566400000|2021-09-25 10:40:00|408.55|404.45|408.55|404.45|408.92|404.82|408.03|403.93|359
1632566700000|2021-09-25 10:45:00|408.58|404.48|407.59|403.49|408.65|404.55|407.51|403.41|349
1632567000000|2021-09-25 10:50:00|407.54|403.44|406.76|402.66|407.61|403.51|406.61|402.51|390
1632567300000|2021-09-25 10:55:00|406.75|402.65|406.93|402.83|407.17|403.07|405.97|401.87|418
1632567600000|2021-09-25 11:00:00|406.92|402.82|404.82|400.72|406.98|402.88|404.8|400.7|524
1632567900000|2021-09-25 11:05:00|404.87|400.77|403.51|399.41|405.82|401.72|402.69|398.59|669
1632568200000|2021-09-25 11:10:00|403.52|399.42|403.46|399.36|404|399.9|402.28|398.18|610
1632568500000|2021-09-25 11:15:00|403.43|399.33|403.12|399.02|403.85|399.75|402.5|398.4|563
1632568800000|2021-09-25 11:20:00|403.13|399.03|401.75|397.65|403.26|399.16|401.35|397.25|540
1632569100000|2021-09-25 11:25:00|401.71|397.61|401.94|397.84|402.95|398.85|401.17|397.07|585
1632569400000|2021-09-25 11:30:00|401.92|397.82|402.05|397.95|402.85|398.75|401.87|397.77|465
1632569700000|2021-09-25 11:35:00|402.06|397.96|400.75|396.65|402.64|398.54|400.75|396.65|477
1632570000000|2021-09-25 11:40:00|400.74|396.64|400.64|396.54|401.36|397.26|400.57|396.47|394
1632570300000|2021-09-25 11:45:00|400.65|396.55|401.51|397.41|402.04|397.94|400.63|396.53|385
1632570600000|2021-09-25 11:50:00|401.46|397.36|402.14|398.04|402.51|398.41|401.04|396.94|412
1632570900000|2021-09-25 11:55:00|402.13|398.03|402.86|398.76|403.46|399.36|401.66|397.56|369
1632571200000|2021-09-25 12:00:00|402.84|398.74|402.73|398.63|405.44|401.34|402.13|398.03|636
1632571500000|2021-09-25 12:05:00|402.74|398.64|404.57|400.47|405.23|401.13|402.49|398.39|578
1632571800000|2021-09-25 12:10:00|404.56|400.46|403.96|399.86|404.68|400.58|403.92|399.82|385
1632572100000|2021-09-25 12:15:00|403.94|399.84|402.82|398.72|403.94|399.84|402.39|398.29|524
1632572400000|2021-09-25 12:20:00|402.81|398.71|403.06|398.96|403.32|399.22|401.96|397.86|450
1632572700000|2021-09-25 12:25:00|403.07|398.97|403.93|399.83|404.57|400.47|402.28|398.18|477
1632573000000|2021-09-25 12:30:00|403.88|399.78|404.36|400.26|404.56|400.46|403.13|399.03|491
1632573300000|2021-09-25 12:35:00|404.39|400.29|403.48|399.38|404.45|400.35|402.42|398.32|454
1632573600000|2021-09-25 12:40:00|403.45|399.35|403.69|399.59|404|399.9|402.38|398.28|452
1632573900000|2021-09-25 12:45:00|403.67|399.57|404.01|399.91|404.02|399.92|402.52|398.42|448
1632574200000|2021-09-25 12:50:00|404|399.9|402.86|398.76|404.09|399.99|402.23|398.13|457
1632574500000|2021-09-25 12:55:00|402.89|398.79|402.97|398.87|403.53|399.43|402.27|398.17|420
1632574800000|2021-09-25 13:00:00|402.87|398.77|402.66|398.56|403.09|398.99|400.95|396.85|683
1632575100000|2021-09-25 13:05:00|402.67|398.57|405.31|401.21|405.32|401.22|402.61|398.51|551
1632575400000|2021-09-25 13:10:00|405.3|401.2|406.92|402.82|407.56|403.46|404.63|400.53|622
1632575700000|2021-09-25 13:15:00|406.97|402.87|405.83|401.73|407.58|403.48|405.41|401.31|573
1632576000000|2021-09-25 13:20:00|405.86|401.76|407.34|403.24|407.34|403.24|405.14|401.04|454
1632576300000|2021-09-25 13:25:00|407.31|403.21|405.24|401.14|407.31|403.21|405.24|401.14|423
1632576600000|2021-09-25 13:30:00|405.22|401.12|404.44|400.34|405.77|401.67|403.64|399.54|540
1632576900000|2021-09-25 13:35:00|404.43|400.33|405.73|401.63|406.53|402.43|404.28|400.18|448
1632577200000|2021-09-25 13:40:00|405.74|401.64|405.03|400.93|405.99|401.89|404.32|400.22|436
1632577500000|2021-09-25 13:45:00|405|400.9|406.38|402.28|406.65|402.55|404.99|400.89|387
1632577800000|2021-09-25 13:50:00|406.39|402.29|405.66|401.56|406.95|402.85|405.58|401.48|496
1632578100000|2021-09-25 13:55:00|405.68|401.58|403.98|399.88|405.87|401.77|403.73|399.63|476
1632578400000|2021-09-25 14:00:00|404|399.9|402.71|398.61|404.06|399.96|402.21|398.11|588
1632578700000|2021-09-25 14:05:00|402.7|398.6|403.23|399.13|404.32|400.22|402.45|398.35|515
1632579000000|2021-09-25 14:10:00|403.35|399.25|404.22|400.12|404.47|400.37|402.91|398.81|429
1632579300000|2021-09-25 14:15:00|404.21|400.11|398.52|394.42|404.21|400.11|398.52|394.42|601
1632579600000|2021-09-25 14:20:00|398.54|394.44|398.42|394.32|399.98|395.88|397.35|393.25|896
1632579900000|2021-09-25 14:25:00|398.41|394.31|399.65|395.55|400.68|396.58|398.22|394.12|774
1632580200000|2021-09-25 14:30:00|399.61|395.51|399.9|395.8|400.53|396.43|398.71|394.61|634
1632580500000|2021-09-25 14:35:00|399.87|395.77|400.22|396.12|400.48|396.38|399.28|395.18|559
1632580800000|2021-09-25 14:40:00|400.19|396.09|399.13|395.03|400.19|396.09|398.55|394.45|499
1632581100000|2021-09-25 14:45:00|399.1|395|400.09|395.99|400.23|396.13|398.28|394.18|646
1632581400000|2021-09-25 14:50:00|400.07|395.97|400.3|396.2|401.22|397.12|400.02|395.92|469
1632581700000|2021-09-25 14:55:00|400.33|396.23|399.11|395.01|400.52|396.42|398.46|394.36|575
1632582000000|2021-09-25 15:00:00|399.12|395.02|399.09|394.99|399.18|395.08|397.32|393.22|644
1632582300000|2021-09-25 15:05:00|399.1|395|399.24|395.14|399.9|395.8|398.58|394.48|518
1632582600000|2021-09-25 15:10:00|399.23|395.13|398.42|394.32|399.61|395.51|397.87|393.77|525
1632582900000|2021-09-25 15:15:00|398.43|394.33|399.99|395.89|400.46|396.36|398.43|394.33|555
1632583200000|2021-09-25 15:20:00|400|395.9|403.59|399.49|403.59|399.49|399.87|395.77|719
1632583500000|2021-09-25 15:25:00|403.6|399.5|405.59|401.49|405.68|401.58|403.03|398.93|862
1632583800000|2021-09-25 15:30:00|405.63|401.53|405.79|401.69|406.08|401.98|404.1|400|701
1632584100000|2021-09-25 15:35:00|405.8|401.7|404.89|400.79|405.95|401.85|404.79|400.69|452
1632584400000|2021-09-25 15:40:00|404.88|400.78|405.71|401.61|405.81|401.71|404.82|400.72|352
1632584700000|2021-09-25 15:45:00|405.72|401.62|405.32|401.22|405.97|401.87|404.7|400.6|486
1632585000000|2021-09-25 15:50:00|405.34|401.24|403.98|399.88|405.62|401.52|403.93|399.83|416
1632585300000|2021-09-25 15:55:00|403.97|399.87|403.74|399.64|404.45|400.35|402.74|398.64|464
1632585600000|2021-09-25 16:00:00|403.7|399.6|402.94|398.84|405.54|401.44|402.71|398.61|525
1632585900000|2021-09-25 16:05:00|402.92|398.82|400.64|396.54|403.83|399.73|400.63|396.53|646
1632586200000|2021-09-25 16:10:00|400.66|396.56|400|395.9|401.17|397.07|399.57|395.47|706
1632586500000|2021-09-25 16:15:00|399.99|395.89|399.47|395.37|401.77|397.67|399.44|395.34|552
1632586800000|2021-09-25 16:20:00|399.48|395.38|399.66|395.56|400.08|395.98|399.32|395.22|488
1632587100000|2021-09-25 16:25:00|399.69|395.59|401.8|397.7|401.87|397.77|399.64|395.54|411
1632587400000|2021-09-25 16:30:00|401.81|397.71|403.55|399.45|403.56|399.46|401.32|397.22|469
1632587700000|2021-09-25 16:35:00|403.56|399.46|403.4|399.3|404.5|400.4|402.88|398.78|531
1632588000000|2021-09-25 16:40:00|403.41|399.31|401.12|397.02|403.47|399.37|400.94|396.84|398
1632588300000|2021-09-25 16:45:00|401.14|397.04|403.81|399.71|404.24|400.14|400.45|396.35|504
1632588600000|2021-09-25 16:50:00|403.79|399.69|403.75|399.65|404.25|400.15|403.17|399.07|469
1632588900000|2021-09-25 16:55:00|403.73|399.63|403.52|399.42|403.91|399.81|402.83|398.73|348
1632589200000|2021-09-25 17:00:00|403.51|399.41|402.77|398.67|403.74|399.64|402.12|398.02|472
1632589500000|2021-09-25 17:05:00|402.78|398.68|403.76|399.66|403.82|399.72|401.67|397.57|450
1632589800000|2021-09-25 17:10:00|403.75|399.65|402.25|398.15|403.76|399.66|402.09|397.99|436
1632590100000|2021-09-25 17:15:00|402.24|398.14|404.51|400.41|404.51|400.41|402.05|397.95|428
1632590400000|2021-09-25 17:20:00|404.5|400.4|404|399.9|404.5|400.4|403.34|399.24|379
1632590700000|2021-09-25 17:25:00|404.01|399.91|404.31|400.21|404.52|400.42|403.54|399.44|306
1632591000000|2021-09-25 17:30:00|404.32|400.22|404.88|400.78|405.07|400.97|404.03|399.93|388
1632591300000|2021-09-25 17:35:00|404.87|400.77|403.98|399.88|404.91|400.81|403.68|399.58|338
1632591600000|2021-09-25 17:40:00|403.97|399.87|402.5|398.4|403.97|399.87|401.95|397.85|527
1632591900000|2021-09-25 17:45:00|402.54|398.44|401.91|397.81|403.21|399.11|401.39|397.29|440
1632592200000|2021-09-25 17:50:00|401.89|397.79|402.81|398.71|403.34|399.24|401.87|397.77|379
1632592500000|2021-09-25 17:55:00|402.75|398.65|402.19|398.09|403.13|399.03|402.08|397.98|468
1632592800000|2021-09-25 18:00:00|402.2|398.1|403.46|399.36|403.48|399.38|401.87|397.77|397
1632593100000|2021-09-25 18:05:00|403.48|399.38|404.35|400.25|404.37|400.27|403.46|399.36|341
1632593400000|2021-09-25 18:10:00|404.36|400.26|404.71|400.61|405.26|401.16|403.78|399.68|369
1632593700000|2021-09-25 18:15:00|404.72|400.62|403.9|399.8|405.34|401.24|403.56|399.46|531
1632594000000|2021-09-25 18:20:00|403.91|399.81|400.9|396.8|404.02|399.92|400.18|396.08|665
1632594300000|2021-09-25 18:25:00|400.89|396.79|400.78|396.68|401.82|397.72|400.48|396.38|561
1632594600000|2021-09-25 18:30:00|400.76|396.66|400.1|396|401.27|397.17|399.97|395.87|434
1632594900000|2021-09-25 18:35:00|400.03|395.93|401.86|397.76|401.9|397.8|399.1|395|522
1632595200000|2021-09-25 18:40:00|401.85|397.75|399.96|395.86|401.86|397.76|399.78|395.68|445
1632595500000|2021-09-25 18:45:00|399.97|395.87|400.76|396.66|401.04|396.94|399.13|395.03|503
1632595800000|2021-09-25 18:50:00|400.77|396.67|402.2|398.1|402.41|398.31|400.69|396.59|448
1632596100000|2021-09-25 18:55:00|402.19|398.09|401|396.9|402.29|398.19|400.77|396.67|390
1632596400000|2021-09-25 19:00:00|401.01|396.91|400.37|396.27|401.76|397.66|399.41|395.31|423
1632596700000|2021-09-25 19:05:00|400.28|396.18|401.74|397.64|401.78|397.68|400.08|395.98|298
1632597000000|2021-09-25 19:10:00|401.76|397.66|402.55|398.45|402.62|398.52|401.63|397.53|261
1632597300000|2021-09-25 19:15:00|402.56|398.46|402.25|398.15|402.74|398.64|401.65|397.55|369
1632597600000|2021-09-25 19:20:00|402.26|398.16|403.93|399.83|404.25|400.15|402.25|398.15|276
1632597900000|2021-09-25 19:25:00|403.87|399.77|404|399.9|404.26|400.16|403.34|399.24|312
1632598200000|2021-09-25 19:30:00|403.99|399.89|404.66|400.56|404.7|400.6|403.85|399.75|346
1632598500000|2021-09-25 19:35:00|404.68|400.58|404.67|400.57|405.09|400.99|404.58|400.48|260
1632598800000|2021-09-25 19:40:00|404.62|400.52|404|399.9|404.77|400.67|403.41|399.31|348
1632599100000|2021-09-25 19:45:00|404.03|399.93|404.1|400|404.23|400.13|403.35|399.25|290
1632599400000|2021-09-25 19:50:00|404.2|400.1|404.59|400.49|404.62|400.52|404.09|399.99|241
1632599700000|2021-09-25 19:55:00|404.65|400.55|404.34|400.24|404.86|400.76|403|398.9|442
1632600000000|2021-09-25 20:00:00|404.32|400.22|402.48|398.38|404.62|400.52|401.98|397.88|410
1632600300000|2021-09-25 20:05:00|402.47|398.37|401.7|397.6|403.12|399.02|401.56|397.46|341
1632600600000|2021-09-25 20:10:00|401.71|397.61|401.35|397.25|401.99|397.89|401.11|397.01|321
1632600900000|2021-09-25 20:15:00|401.37|397.27|400.7|396.6|401.99|397.89|400.3|396.2|400
1632601200000|2021-09-25 20:20:00|400.68|396.58|400.24|396.14|400.87|396.77|399.56|395.46|366
1632601500000|2021-09-25 20:25:00|400.23|396.13|399.39|395.29|400.81|396.71|399.3|395.2|334
1632601800000|2021-09-25 20:30:00|399.38|395.28|400.84|396.74|401|396.9|399.28|395.18|385
1632602100000|2021-09-25 20:35:00|400.86|396.76|402.62|398.52|403.35|399.25|400.61|396.51|484
1632602400000|2021-09-25 20:40:00|402.63|398.53|403.35|399.25|403.59|399.49|402.3|398.2|380
1632602700000|2021-09-25 20:45:00|403.36|399.26|401.69|397.59|404.01|399.91|401.69|397.59|379
1632603000000|2021-09-25 20:50:00|401.7|397.6|402.81|398.71|402.86|398.76|401.06|396.96|427
1632603300000|2021-09-25 20:55:00|402.8|398.7|401.77|397.67|403.66|399.56|401.75|397.65|427
1632603600000|2021-09-25 21:00:00|401.78|397.68|400.73|396.63|402.13|398.03|400.54|396.44|368
1632603900000|2021-09-25 21:05:00|400.71|396.61|400.38|396.28|401.21|397.11|400.25|396.15|295
1632604200000|2021-09-25 21:10:00|400.39|396.29|400.37|396.27|400.92|396.82|400.35|396.25|258
1632604500000|2021-09-25 21:15:00|400.36|396.26|396.19|392.09|400.37|396.27|396.19|392.09|541
1632604800000|2021-09-25 21:20:00|396.22|392.12|397.28|393.18|397.28|393.18|396|391.9|337
1632605100000|2021-09-25 21:25:00|397.36|393.26|397.27|393.17|397.96|393.86|397.11|393.01|245
1632605400000|2021-09-25 21:30:00|397.28|393.18|398.3|394.2|398.31|394.21|397.19|393.09|185
1632605700000|2021-09-25 21:35:00|398.29|394.19|398.35|394.25|398.4|394.3|398.25|394.15|105
1632606000000|2021-09-25 21:40:00|398.34|394.24|399.24|395.14|399.86|395.76|398.34|394.24|313
1632606300000|2021-09-25 21:45:00|399.22|395.12|399.51|395.41|399.69|395.59|399.1|395|207
1632606600000|2021-09-25 21:50:00|399.48|395.38|400.6|396.5|400.93|396.83|399.41|395.31|354
1632606900000|2021-09-25 21:55:00|400.61|396.51|401.16|397.06|401.16|397.06|400.49|396.39|155
1632607200000|2021-09-25 22:00:00|401.14|397.04|401.65|397.55|402.75|398.65|401.14|397.04|417
1632607500000|2021-09-25 22:05:00|401.63|397.53|401.69|397.59|402.6|398.5|401.39|397.29|402
1632607800000|2021-09-25 22:10:00|401.85|397.75|402.6|398.5|403.29|399.19|401.84|397.74|369
1632608100000|2021-09-25 22:15:00|402.61|398.51|404.07|399.97|404.1|400|402.6|398.5|264
1632608400000|2021-09-25 22:20:00|404.05|399.95|403.96|399.86|404.1|400|403.41|399.31|376
1632608700000|2021-09-25 22:25:00|404.02|399.92|403.56|399.46|404.45|400.35|403.5|399.4|359
1632609000000|2021-09-25 22:30:00|403.55|399.45|404.53|400.43|405.2|401.1|403.55|399.45|320
1632609300000|2021-09-25 22:35:00|404.52|400.42|404.51|400.41|405.09|400.99|404.4|400.3|303
1632609600000|2021-09-25 22:40:00|404.49|400.39|405.51|401.41|405.53|401.43|404.19|400.09|328
1632609900000|2021-09-25 22:45:00|405.52|401.42|406.15|402.05|406.34|402.24|404.69|400.59|421
1632610200000|2021-09-25 22:50:00|406.13|402.03|406.32|402.22|406.57|402.47|405.45|401.35|386
1632610500000|2021-09-25 22:55:00|406.34|402.24|405.2|401.1|406.53|402.43|404.78|400.68|378
1632610800000|2021-09-25 23:00:00|405.21|401.11|403.1|399|405.78|401.68|402.57|398.47|519
1632611100000|2021-09-25 23:05:00|403.07|398.97|401.63|397.53|403.07|398.97|401.63|397.53|418
1632611400000|2021-09-25 23:10:00|401.64|397.54|402.69|398.59|402.79|398.69|401.58|397.48|420
1632611700000|2021-09-25 23:15:00|402.7|398.6|401.31|397.21|403.17|399.07|401.31|397.21|452
1632612000000|2021-09-25 23:20:00|401.29|397.19|401.94|397.84|402.28|398.18|400.63|396.53|506
1632612300000|2021-09-25 23:25:00|401.93|397.83|403.28|399.18|403.28|399.18|401.24|397.14|435
1632612600000|2021-09-25 23:30:00|403.24|399.14|404.73|400.63|405.35|401.25|403.24|399.14|458
1632612900000|2021-09-25 23:35:00|404.74|400.64|404.8|400.7|405.05|400.95|404.33|400.23|380
1632613200000|2021-09-25 23:40:00|404.79|400.69|404.09|399.99|405.66|401.56|403.68|399.58|372
1632613500000|2021-09-25 23:45:00|404.08|399.98|404.48|400.38|405.45|401.35|404.07|399.97|487
1632613800000|2021-09-25 23:50:00|404.5|400.4|404.48|400.38|404.99|400.89|404.16|400.06|324
1632614100000|2021-09-25 23:55:00|404.47|400.37|403.19|399.09|404.49|400.39|403.04|398.94|336
1632614400000|2021-09-26 00:00:00|403.21|399.11|403.88|399.78|404.11|400.01|402.45|398.35|397
1632614700000|2021-09-26 00:05:00|403.87|399.77|401.73|397.63|403.87|399.77|400.97|396.87|445
1632615000000|2021-09-26 00:10:00|401.82|397.72|399.91|395.81|401.82|397.72|399.71|395.61|456
1632615300000|2021-09-26 00:15:00|399.88|395.78|398.42|394.32|400.58|396.48|398.2|394.1|571
1632615600000|2021-09-26 00:20:00|398.41|394.31|397.64|393.54|399.47|395.37|397.52|393.42|511
1632615900000|2021-09-26 00:25:00|397.63|393.53|398.06|393.96|398.11|394.01|396.75|392.65|561
1632616200000|2021-09-26 00:30:00|398.07|393.97|397.8|393.7|398.87|394.77|396.84|392.74|500
1632616500000|2021-09-26 00:35:00|397.68|393.58|398.44|394.34|399.82|395.72|397.67|393.57|421
1632616800000|2021-09-26 00:40:00|398.45|394.35|397.84|393.74|398.69|394.59|397.48|393.38|364
1632617100000|2021-09-26 00:45:00|397.85|393.75|396.84|392.74|398.1|394|396.6|392.5|409
1632617400000|2021-09-26 00:50:00|396.83|392.73|394.86|390.76|396.91|392.81|394.86|390.76|507
1632617700000|2021-09-26 00:55:00|394.72|390.62|397.37|393.27|397.4|393.3|394.45|390.35|574
1632618000000|2021-09-26 01:00:00|397.41|393.31|397.3|393.2|398.34|394.24|395.82|391.72|624
1632618300000|2021-09-26 01:05:00|397.28|393.18|397.14|393.04|397.48|393.38|396.03|391.93|481
1632618600000|2021-09-26 01:10:00|397.18|393.08|395.61|391.51|397.2|393.1|395.58|391.48|328
1632618900000|2021-09-26 01:15:00|395.63|391.53|396.52|392.42|397.22|393.12|394.75|390.65|465
1632619200000|2021-09-26 01:20:00|396.51|392.41|397.44|393.34|397.55|393.45|396.4|392.3|294
1632619500000|2021-09-26 01:25:00|397.43|393.33|397.4|393.3|397.84|393.74|396.99|392.89|255
1632619800000|2021-09-26 01:30:00|397.47|393.37|395.5|391.4|397.68|393.58|395.5|391.4|305
1632620100000|2021-09-26 01:35:00|395.49|391.39|393.06|388.96|395.59|391.49|393.02|388.92|551
1632620400000|2021-09-26 01:40:00|393.12|389.02|395.16|391.06|395.16|391.06|392.32|388.22|600
1632620700000|2021-09-26 01:45:00|395.19|391.09|394.75|390.65|395.23|391.13|394.01|389.91|512
1632621000000|2021-09-26 01:50:00|394.74|390.64|393.27|389.17|394.75|390.65|393.17|389.07|478
1632621300000|2021-09-26 01:55:00|393.28|389.18|394.53|390.43|394.53|390.43|392.61|388.51|541
1632621600000|2021-09-26 02:00:00|394.52|390.42|392.25|388.15|394.52|390.42|392.17|388.07|457
1632621900000|2021-09-26 02:05:00|392.26|388.16|391.61|387.51|392.77|388.67|391.41|387.31|541
1632622200000|2021-09-26 02:10:00|391.55|387.45|389.74|385.64|391.59|387.49|389.3|385.2|615
1632622500000|2021-09-26 02:15:00|389.72|385.62|390.8|386.7|390.89|386.79|388.53|384.43|687
1632622800000|2021-09-26 02:20:00|390.82|386.72|389.38|385.28|390.86|386.76|389.38|385.28|511
1632623100000|2021-09-26 02:25:00|389.36|385.26|389.45|385.35|390.08|385.98|388.55|384.45|630
1632623400000|2021-09-26 02:30:00|389.42|385.32|389.88|385.78|390.53|386.43|388.65|384.55|641
1632623700000|2021-09-26 02:35:00|389.9|385.8|394.03|389.93|394.36|390.26|389.9|385.8|589
1632624000000|2021-09-26 02:40:00|394.02|389.92|395.69|391.59|395.79|391.69|393.78|389.68|568
1632624300000|2021-09-26 02:45:00|395.62|391.52|394.22|390.12|396|391.9|394.22|390.12|507
1632624600000|2021-09-26 02:50:00|394.17|390.07|394.93|390.83|395.5|391.4|393.99|389.89|451
1632624900000|2021-09-26 02:55:00|394.9|390.8|393.96|389.86|394.94|390.84|393.56|389.46|401
1632625200000|2021-09-26 03:00:00|393.99|389.89|392.37|388.27|393.99|389.89|391.74|387.64|526
1632625500000|2021-09-26 03:05:00|392.36|388.26|392.95|388.85|393.68|389.58|391.75|387.65|572
1632625800000|2021-09-26 03:10:00|392.96|388.86|392.89|388.79|393.44|389.34|392.12|388.02|487
1632626100000|2021-09-26 03:15:00|392.92|388.82|393.17|389.07|393.41|389.31|391.52|387.42|522
1632626400000|2021-09-26 03:20:00|393.24|389.14|394.49|390.39|394.49|390.39|393.17|389.07|543
1632626700000|2021-09-26 03:25:00|394.48|390.38|396.29|392.19|396.95|392.85|394.45|390.35|609
1632627000000|2021-09-26 03:30:00|396.28|392.18|397.33|393.23|397.76|393.66|395.74|391.64|525
1632627300000|2021-09-26 03:35:00|397.34|393.24|397.34|393.24|397.52|393.42|396.47|392.37|425
1632627600000|2021-09-26 03:40:00|397.36|393.26|396.32|392.22|397.42|393.32|395.95|391.85|388
1632627900000|2021-09-26 03:45:00|396.35|392.25|394.93|390.83|396.51|392.41|394.48|390.38|406
1632628200000|2021-09-26 03:50:00|394.91|390.81|395.29|391.19|395.72|391.62|394.7|390.6|253
1632628500000|2021-09-26 03:55:00|395.31|391.21|395.21|391.11|395.33|391.23|394.06|389.96|361
1632628800000|2021-09-26 04:00:00|395.22|391.12|394.16|390.06|395.35|391.25|393.84|389.74|363
1632629100000|2021-09-26 04:05:00|394.13|390.03|392.97|388.87|394.28|390.18|392.79|388.69|389
1632629400000|2021-09-26 04:10:00|392.94|388.84|394.07|389.97|394.27|390.17|392.71|388.61|447
1632629700000|2021-09-26 04:15:00|394.09|389.99|394.12|390.02|394.12|390.02|392.34|388.24|497
1632630000000|2021-09-26 04:20:00|394.11|390.01|393.18|389.08|394.31|390.21|392.31|388.21|523
1632630300000|2021-09-26 04:25:00|393.17|389.07|393.05|388.95|395.55|391.45|392.22|388.12|454
1632630600000|2021-09-26 04:30:00|393.09|388.99|392|387.9|393.35|389.25|390.77|386.67|741
1632630900000|2021-09-26 04:35:00|392.03|387.93|391.03|386.93|392.34|388.24|390.86|386.76|619
1632631200000|2021-09-26 04:40:00|391.08|386.98|391.69|387.59|391.72|387.62|390.39|386.29|553
1632631500000|2021-09-26 04:45:00|391.7|387.6|393.15|389.05|393.48|389.38|391.38|387.28|580
1632631800000|2021-09-26 04:50:00|393.14|389.04|392.34|388.24|393.63|389.53|392.29|388.19|416
1632632100000|2021-09-26 04:55:00|392.35|388.25|394.51|390.41|394.59|390.49|392.29|388.19|409
1632632400000|2021-09-26 05:00:00|394.52|390.42|394.5|390.4|394.89|390.79|393.88|389.78|458
1632632700000|2021-09-26 05:05:00|394.49|390.39|395.71|391.61|396.5|392.4|394.39|390.29|415
1632633000000|2021-09-26 05:10:00|395.67|391.57|396.44|392.34|396.48|392.38|395.59|391.49|299
1632633300000|2021-09-26 05:15:00|396.45|392.35|396.12|392.02|396.81|392.71|395.76|391.66|374
1632633600000|2021-09-26 05:20:00|396.11|392.01|395.29|391.19|396.49|392.39|395.28|391.18|324
1632633900000|2021-09-26 05:25:00|395.28|391.18|395.35|391.25|396.09|391.99|394.89|390.79|419
1632634200000|2021-09-26 05:30:00|395.37|391.27|393|388.9|395.39|391.29|392.98|388.88|536
1632634500000|2021-09-26 05:35:00|392.95|388.85|393.41|389.31|393.44|389.34|392.39|388.29|481
1632634800000|2021-09-26 05:40:00|393.42|389.32|394.75|390.65|394.92|390.82|393.42|389.32|432
1632635100000|2021-09-26 05:45:00|394.72|390.62|394.48|390.38|394.98|390.88|393.82|389.72|345
1632635400000|2021-09-26 05:50:00|394.51|390.41|393.24|389.14|394.82|390.72|393.24|389.14|379
1632635700000|2021-09-26 05:55:00|393.23|389.13|393.12|389.02|393.69|389.59|392.32|388.22|394
1632636000000|2021-09-26 06:00:00|393.11|389.01|394.64|390.54|395|390.9|392.49|388.39|488
1632636300000|2021-09-26 06:05:00|394.67|390.57|391.59|387.49|394.69|390.59|391.47|387.37|444
1632636600000|2021-09-26 06:10:00|391.57|387.47|392.08|387.98|392.19|388.09|391.4|387.3|387
1632636900000|2021-09-26 06:15:00|392.09|387.99|392.35|388.25|393.53|389.43|391.39|387.29|570
1632637200000|2021-09-26 06:20:00|392.3|388.2|392.58|388.48|393.09|388.99|391.21|387.11|373
1632637500000|2021-09-26 06:25:00|392.51|388.41|393.46|389.36|393.59|389.49|392.47|388.37|424
1632637800000|2021-09-26 06:30:00|393.51|389.41|394.26|390.16|395.02|390.92|393.47|389.37|448
1632638100000|2021-09-26 06:35:00|394.25|390.15|392.96|388.86|394.61|390.51|392.88|388.78|394
1632638400000|2021-09-26 06:40:00|392.98|388.88|393.24|389.14|393.91|389.81|392.98|388.88|385
1632638700000|2021-09-26 06:45:00|393.3|389.2|394.02|389.92|394.7|390.6|393.3|389.2|276
1632639000000|2021-09-26 06:50:00|394|389.9|391.94|387.84|394.5|390.4|391.69|387.59|435
1632639300000|2021-09-26 06:55:00|391.95|387.85|390.54|386.44|392.31|388.21|390.25|386.15|485
1632639600000|2021-09-26 07:00:00|390.53|386.43|390.42|386.32|392.09|387.99|390.19|386.09|502
1632639900000|2021-09-26 07:05:00|390.43|386.33|390.88|386.78|391.4|387.3|390.43|386.33|434
1632640200000|2021-09-26 07:10:00|390.87|386.77|391.09|386.99|391.6|387.5|390.44|386.34|329
1632640500000|2021-09-26 07:15:00|391.12|387.02|391.32|387.22|391.61|387.51|389.86|385.76|437
1632640800000|2021-09-26 07:20:00|391.38|387.28|388.9|384.8|392.38|388.28|388.9|384.8|712
1632641100000|2021-09-26 07:25:00|388.89|384.79|389.16|385.06|389.38|385.28|388.59|384.49|555
1632641400000|2021-09-26 07:30:00|389.14|385.04|386.53|382.43|390.17|386.07|386.37|382.27|710
1632641700000|2021-09-26 07:35:00|386.54|382.44|380.78|376.68|386.72|382.62|379.4|375.3|925
1632642000000|2021-09-26 07:40:00|380.77|376.67|377.36|373.26|381.57|377.47|376.74|372.64|980
1632642300000|2021-09-26 07:45:00|377.33|373.23|373.81|369.71|378.34|374.24|373.56|369.46|972
1632642600000|2021-09-26 07:50:00|373.7|369.6|373.64|369.54|374.05|369.95|369.66|365.56|939
1632642900000|2021-09-26 07:55:00|373.73|369.63|375.27|371.17|377.96|373.86|372.93|368.83|967
1632643200000|2021-09-26 08:00:00|375.26|371.16|376.38|372.28|377.84|373.74|374.77|370.67|897
1632643500000|2021-09-26 08:05:00|376.43|372.33|376.98|372.88|379.05|374.95|375.89|371.79|908
1632643800000|2021-09-26 08:10:00|376.94|372.84|373.57|369.47|377.58|373.48|373.53|369.43|797
1632644100000|2021-09-26 08:15:00|373.58|369.48|371.73|367.63|375.13|371.03|371.73|367.63|830
1632644400000|2021-09-26 08:20:00|371.64|367.54|372.56|368.46|373.58|369.48|369.56|365.46|871
1632644700000|2021-09-26 08:25:00|372.54|368.44|373.76|369.66|373.76|369.66|372.21|368.11|831
1632645000000|2021-09-26 08:30:00|373.68|369.58|373.51|369.41|375.01|370.91|372.79|368.69|781
1632645300000|2021-09-26 08:35:00|373.52|369.42|371.38|367.28|373.59|369.49|370.95|366.85|654
1632645600000|2021-09-26 08:40:00|371.44|367.34|370.66|366.56|372.01|367.91|370.52|366.42|598
1632645900000|2021-09-26 08:45:00|370.69|366.59|372.44|368.34|372.45|368.35|369.86|365.76|648
1632646200000|2021-09-26 08:50:00|372.55|368.45|373.43|369.33|373.76|369.66|371.92|367.82|626
1632646500000|2021-09-26 08:55:00|373.3|369.2|373.77|369.67|374.09|369.99|372.95|368.85|598
1632646800000|2021-09-26 09:00:00|373.8|369.7|374.12|370.02|374.39|370.29|373.13|369.03|583
1632647100000|2021-09-26 09:05:00|374.1|370|373.79|369.69|374.39|370.29|373.4|369.3|578
1632647400000|2021-09-26 09:10:00|373.75|369.65|374.11|370.01|374.22|370.12|373.48|369.38|429
1632647700000|2021-09-26 09:15:00|374.09|369.99|379.36|375.26|379.85|375.75|374.08|369.98|755
1632648000000|2021-09-26 09:20:00|379.35|375.25|385.36|381.26|387.09|382.99|379.26|375.16|835
1632648300000|2021-09-26 09:25:00|385.35|381.25|384.32|380.22|386.27|382.17|383.17|379.07|936
1632648600000|2021-09-26 09:30:00|384.33|380.23|386.2|382.1|386.82|382.72|384.21|380.11|788
1632648900000|2021-09-26 09:35:00|386.22|382.12|387.08|382.98|387.94|383.84|384.87|380.77|684
1632649200000|2021-09-26 09:40:00|387.09|382.99|387|382.9|387.35|383.25|386.06|381.96|685
1632649500000|2021-09-26 09:45:00|387.01|382.91|396.17|392.07|396.61|392.51|386.96|382.86|959
1632649800000|2021-09-26 09:50:00|396.09|391.99|394.15|390.05|397.77|393.67|392.87|388.77|961
1632650100000|2021-09-26 09:55:00|394.14|390.04|392.84|388.74|395.78|391.68|392.08|387.98|867
1632650400000|2021-09-26 10:00:00|392.85|388.75|394.91|390.81|395.61|391.51|392.85|388.75|837
1632650700000|2021-09-26 10:05:00|394.92|390.82|393.62|389.52|395.18|391.08|393.35|389.25|652
1632651000000|2021-09-26 10:10:00|393.63|389.53|391.22|387.12|394.46|390.36|391.17|387.07|713
1632651300000|2021-09-26 10:15:00|391.15|387.05|389.89|385.79|391.16|387.06|387.93|383.83|836
1632651600000|2021-09-26 10:20:00|389.95|385.85|389.09|384.99|390.43|386.33|388.35|384.25|637
1632651900000|2021-09-26 10:25:00|389.11|385.01|387.54|383.44|389.54|385.44|387.4|383.3|514
1632652200000|2021-09-26 10:30:00|387.59|383.49|387.94|383.84|388.88|384.78|387.59|383.49|412
1632652500000|2021-09-26 10:35:00|387.91|383.81|388.04|383.94|388.08|383.98|386.55|382.45|658
1632652800000|2021-09-26 10:40:00|388.05|383.95|388.74|384.64|389.66|385.56|387.96|383.86|563
1632653100000|2021-09-26 10:45:00|388.75|384.65|387.86|383.76|388.93|384.83|387.71|383.61|486
1632653400000|2021-09-26 10:50:00|387.87|383.77|388.89|384.79|388.98|384.88|387.87|383.77|388
1632653700000|2021-09-26 10:55:00|388.9|384.8|388.57|384.47|389.46|385.36|388.57|384.47|284
1632654000000|2021-09-26 11:00:00|388.55|384.45|389.2|385.1|390.54|386.44|388.5|384.4|393
1632654300000|2021-09-26 11:05:00|389.22|385.12|390.71|386.61|390.99|386.89|389.2|385.1|294
1632654600000|2021-09-26 11:10:00|390.72|386.62|391.12|387.02|391.61|387.51|390.43|386.33|367
1632654900000|2021-09-26 11:15:00|391.13|387.03|392.37|388.27|393.3|389.2|390.95|386.85|495
1632655200000|2021-09-26 11:20:00|392.4|388.3|391.67|387.57|393.13|389.03|391.54|387.44|470
1632655500000|2021-09-26 11:25:00|391.7|387.6|392.46|388.36|393.54|389.44|391.7|387.6|412
1632655800000|2021-09-26 11:30:00|392.53|388.43|391.74|387.64|392.91|388.81|391.65|387.55|373
1632656100000|2021-09-26 11:35:00|391.76|387.66|392.2|388.1|392.25|388.15|391.14|387.04|429
1632656400000|2021-09-26 11:40:00|392.19|388.09|391.35|387.25|392.33|388.23|391.29|387.19|423
1632656700000|2021-09-26 11:45:00|391.32|387.22|393.01|388.91|393.08|388.98|391.32|387.22|497
1632657000000|2021-09-26 11:50:00|393.02|388.92|392.33|388.23|393.36|389.26|392.04|387.94|476
1632657300000|2021-09-26 11:55:00|392.32|388.22|392.46|388.36|393.01|388.91|392.07|387.97|365
1632657600000|2021-09-26 12:00:00|392.47|388.37|394.82|390.72|395.54|391.44|392.47|388.37|670
1632657900000|2021-09-26 12:05:00|394.81|390.71|395.81|391.71|396.71|392.61|394.78|390.68|623
1632658200000|2021-09-26 12:10:00|395.78|391.68|396.87|392.77|397.61|393.51|395.78|391.68|682
1632658500000|2021-09-26 12:15:00|396.85|392.75|395.11|391.01|397.06|392.96|395.04|390.94|525
1632658800000|2021-09-26 12:20:00|395.06|390.96|396.59|392.49|396.73|392.63|394.97|390.87|492
1632659100000|2021-09-26 12:25:00|396.58|392.48|396.79|392.69|397.11|393.01|395.95|391.85|478
1632659400000|2021-09-26 12:30:00|396.83|392.73|395.84|391.74|397.56|393.46|395.53|391.43|592
1632659700000|2021-09-26 12:35:00|395.88|391.78|395.7|391.6|396.58|392.48|395.4|391.3|540
1632660000000|2021-09-26 12:40:00|395.68|391.58|395.63|391.53|396|391.9|395.26|391.16|428
1632660300000|2021-09-26 12:45:00|395.69|391.59|394.53|390.43|395.69|391.59|394.52|390.42|445
1632660600000|2021-09-26 12:50:00|394.52|390.42|394.61|390.51|395.31|391.21|394.36|390.26|496
1632660900000|2021-09-26 12:55:00|394.6|390.5|395.22|391.12|395.36|391.26|394.54|390.44|378
1632661200000|2021-09-26 13:00:00|395.23|391.13|395.17|391.07|396.19|392.09|394.7|390.6|640
1632661500000|2021-09-26 13:05:00|395.16|391.06|395.96|391.86|395.99|391.89|394.83|390.73|420
1632661800000|2021-09-26 13:10:00|396.01|391.91|395.2|391.1|396.11|392.01|395.05|390.95|435
1632662100000|2021-09-26 13:15:00|395.22|391.12|395.66|391.56|396.03|391.93|395.22|391.12|443
1632662400000|2021-09-26 13:20:00|395.7|391.6|394.73|390.63|395.76|391.66|394.73|390.63|365
1632662700000|2021-09-26 13:25:00|394.75|390.65|393.7|389.6|394.89|390.79|392.71|388.61|466
1632663000000|2021-09-26 13:30:00|393.68|389.58|394.22|390.12|394.34|390.24|393.68|389.58|423
1632663300000|2021-09-26 13:35:00|394.23|390.13|392.44|388.34|394.26|390.16|392.23|388.13|430
1632663600000|2021-09-26 13:40:00|392.43|388.33|392.21|388.11|392.94|388.84|391.92|387.82|415
1632663900000|2021-09-26 13:45:00|392.23|388.13|392.26|388.16|392.65|388.55|391.96|387.86|403
1632664200000|2021-09-26 13:50:00|392.25|388.15|392.81|388.71|393.5|389.4|392.22|388.12|420
1632664500000|2021-09-26 13:55:00|392.8|388.7|394.49|390.39|394.49|390.39|392.67|388.57|311
1632664800000|2021-09-26 14:00:00|394.48|390.38|394.2|390.1|394.93|390.83|394.15|390.05|374
1632665100000|2021-09-26 14:05:00|394.19|390.09|393.25|389.15|394.19|390.09|392.81|388.71|263
1632665400000|2021-09-26 14:10:00|393.27|389.17|392.47|388.37|393.37|389.27|392.09|387.99|407
1632665700000|2021-09-26 14:15:00|392.44|388.34|393.02|388.92|393.43|389.33|392.43|388.33|401
1632666000000|2021-09-26 14:20:00|393.03|388.93|395.01|390.91|395.35|391.25|392.87|388.77|406
1632666300000|2021-09-26 14:25:00|395|390.9|395.62|391.52|396.41|392.31|394.8|390.7|527
1632666600000|2021-09-26 14:30:00|395.56|391.46|394.12|390.02|395.72|391.62|394.02|389.92|448
1632666900000|2021-09-26 14:35:00|394.16|390.06|394.1|390|394.25|390.15|393.52|389.42|304
1632667200000|2021-09-26 14:40:00|394.09|389.99|409.98|405.88|417.73|413.63|394.03|389.93|876
1632667500000|2021-09-26 14:45:00|409.99|405.89|406.99|402.89|410.12|406.02|405.9|401.8|849
1632667800000|2021-09-26 14:50:00|406.96|402.86|406.2|402.1|409.19|405.09|406.19|402.09|781
1632668100000|2021-09-26 14:55:00|406.17|402.07|404.76|400.66|407.49|403.39|404.28|400.18|718
1632668400000|2021-09-26 15:00:00|404.75|400.65|405.19|401.09|405.52|401.42|402.8|398.7|785
1632668700000|2021-09-26 15:05:00|405.22|401.12|403.84|399.74|405.7|401.6|403.84|399.74|592
1632669000000|2021-09-26 15:10:00|403.9|399.8|403.12|399.02|404.31|400.21|402.58|398.48|583
1632669300000|2021-09-26 15:15:00|403.13|399.03|402.53|398.43|404.04|399.94|401.83|397.73|424
1632669600000|2021-09-26 15:20:00|402.56|398.46|401.52|397.42|403.39|399.29|401.52|397.42|423
1632669900000|2021-09-26 15:25:00|401.49|397.39|403.8|399.7|403.8|399.7|401.48|397.38|467
1632670200000|2021-09-26 15:30:00|403.81|399.71|403.34|399.24|403.81|399.71|402.67|398.57|435
1632670500000|2021-09-26 15:35:00|403.35|399.25|402.72|398.62|403.4|399.3|401.83|397.73|410
1632670800000|2021-09-26 15:40:00|402.73|398.63|402.7|398.6|402.77|398.67|401.98|397.88|365
1632671100000|2021-09-26 15:45:00|402.73|398.63|405.35|401.25|405.93|401.83|402.33|398.23|575
1632671400000|2021-09-26 15:50:00|405.34|401.24|406.25|402.15|407.3|403.2|405.29|401.19|622
1632671700000|2021-09-26 15:55:00|406.23|402.13|406.38|402.28|406.95|402.85|404.58|400.48|574
1632672000000|2021-09-26 16:00:00|406.39|402.29|404.81|400.71|407.3|403.2|404.8|400.7|660
1632672300000|2021-09-26 16:05:00|404.84|400.74|404.46|400.36|405.57|401.47|404.4|400.3|641
1632672600000|2021-09-26 16:10:00|404.45|400.35|404.47|400.37|405.01|400.91|403.9|399.8|543
1632672900000|2021-09-26 16:15:00|404.48|400.38|403.16|399.06|404.56|400.46|402.34|398.24|660
1632673200000|2021-09-26 16:20:00|403.17|399.07|403.58|399.48|404.24|400.14|403.15|399.05|508
1632673500000|2021-09-26 16:25:00|403.56|399.46|405.36|401.26|405.42|401.32|403.51|399.41|414
1632673800000|2021-09-26 16:30:00|405.35|401.25|405.11|401.01|405.66|401.56|404.45|400.35|414
1632674100000|2021-09-26 16:35:00|405.13|401.03|402.94|398.84|405.16|401.06|402.69|398.59|576
1632674400000|2021-09-26 16:40:00|402.93|398.83|403.71|399.61|404.1|400|402.9|398.8|497
1632674700000|2021-09-26 16:45:00|403.72|399.62|403.7|399.6|404.01|399.91|402.7|398.6|494
1632675000000|2021-09-26 16:50:00|403.71|399.61|401.93|397.83|403.85|399.75|401.71|397.61|456
1632675300000|2021-09-26 16:55:00|401.91|397.81|402.82|398.72|403.75|399.65|401.91|397.81|552
1632675600000|2021-09-26 17:00:00|402.85|398.75|404.28|400.18|404.48|400.38|402.85|398.75|436
1632675900000|2021-09-26 17:05:00|404.27|400.17|404.52|400.42|405.82|401.72|404.1|400|530
1632676200000|2021-09-26 17:10:00|404.53|400.43|405.32|401.22|405.36|401.26|404.5|400.4|332
1632676500000|2021-09-26 17:15:00|405.33|401.23|404.04|399.94|405.33|401.23|403.99|399.89|333
1632676800000|2021-09-26 17:20:00|404.05|399.95|403.35|399.25|404.55|400.45|403.13|399.03|294
1632677100000|2021-09-26 17:25:00|403.36|399.26|402.94|398.84|403.42|399.32|402.62|398.52|424
1632677400000|2021-09-26 17:30:00|402.91|398.81|402.86|398.76|403.71|399.61|402.66|398.56|412
1632677700000|2021-09-26 17:35:00|402.81|398.71|403.58|399.48|403.6|399.5|402.71|398.61|441
1632678000000|2021-09-26 17:40:00|403.6|399.5|403.17|399.07|404.69|400.59|403.12|399.02|377
1632678300000|2021-09-26 17:45:00|403.18|399.08|402.12|398.02|403.26|399.16|401.93|397.83|374
1632678600000|2021-09-26 17:50:00|402.11|398.01|402.23|398.13|403.27|399.17|401.93|397.83|408
1632678900000|2021-09-26 17:55:00|402.25|398.15|402.07|397.97|403.1|399|401.91|397.81|380
1632679200000|2021-09-26 18:00:00|402.06|397.96|403.28|399.18|403.92|399.82|401.99|397.89|437
1632679500000|2021-09-26 18:05:00|403.3|399.2|403.05|398.95|404.23|400.13|402.99|398.89|352
1632679800000|2021-09-26 18:10:00|403.06|398.96|402.67|398.57|403.32|399.22|402.51|398.41|322
1632680100000|2021-09-26 18:15:00|402.66|398.56|404.02|399.92|404.63|400.53|402.66|398.56|391
1632680400000|2021-09-26 18:20:00|404.01|399.91|404.39|400.29|404.48|400.38|403.7|399.6|305
1632680700000|2021-09-26 18:25:00|404.37|400.27|404.88|400.78|405.32|401.22|403.97|399.87|362
1632681000000|2021-09-26 18:30:00|404.91|400.81|405.04|400.94|405.93|401.83|404.7|400.6|310
1632681300000|2021-09-26 18:35:00|405.05|400.95|405.69|401.59|405.85|401.75|404.36|400.26|300
1632681600000|2021-09-26 18:40:00|405.68|401.58|408.67|404.57|408.67|404.57|405.2|401.1|410
1632681900000|2021-09-26 18:45:00|408.77|404.67|404.76|400.66|408.93|404.83|404.72|400.62|395
1632682200000|2021-09-26 18:50:00|404.74|400.64|405.27|401.17|407.41|403.31|404.69|400.59|510
1632682500000|2021-09-26 18:55:00|405.25|401.15|404.57|400.47|405.29|401.19|404.33|400.23|368
1632682800000|2021-09-26 19:00:00|404.58|400.48|404.25|400.15|404.65|400.55|403.77|399.67|423
1632683100000|2021-09-26 19:05:00|404.26|400.16|403.42|399.32|404.27|400.17|402.81|398.71|394
1632683400000|2021-09-26 19:10:00|403.43|399.33|403.53|399.43|407.11|402.02|403.3|399.2|476
1632683700000|2021-09-26 19:15:00|403.54|399.44|406.07|401.97|406.46|402.36|403.48|399.38|472
1632684000000|2021-09-26 19:20:00|406.04|401.94|407.72|403.62|408.98|404.88|405.96|401.86|514
1632684300000|2021-09-26 19:25:00|407.73|403.63|407.68|403.58|408.64|404.54|407.27|403.17|469
1632684600000|2021-09-26 19:30:00|407.69|403.59|407.24|403.14|410.53|406.43|407.23|403.13|634
1632684900000|2021-09-26 19:35:00|407.23|403.13|408.63|404.53|409.23|405.13|406.44|402.34|630
1632685200000|2021-09-26 19:40:00|408.72|404.62|408.83|404.73|409.41|405.31|407.84|403.74|507
1632685500000|2021-09-26 19:45:00|408.82|404.72|407.48|403.38|409.15|405.05|407.48|403.38|473
1632685800000|2021-09-26 19:50:00|407.5|403.4|406.46|402.36|407.52|403.42|406.46|402.36|390
1632686100000|2021-09-26 19:55:00|406.45|402.35|406.36|402.26|407.7|403.6|406.17|402.07|360
1632686400000|2021-09-26 20:00:00|406.35|402.25|408.23|404.13|409.09|404.99|406.35|402.25|602
1632686700000|2021-09-26 20:05:00|408.24|404.14|407.89|403.79|408.56|404.46|407.33|403.23|431
1632687000000|2021-09-26 20:10:00|407.87|403.77|409.52|405.42|410.28|406.18|407.57|403.47|489
1632687300000|2021-09-26 20:15:00|409.5|405.4|409.02|404.92|410.15|406.05|408.85|404.75|569
1632687600000|2021-09-26 20:20:00|409|404.9|409.6|405.5|409.96|405.86|408.93|404.83|389
1632687900000|2021-09-26 20:25:00|409.61|405.51|411.33|407.23|411.75|407.65|409.57|405.47|556
1632688200000|2021-09-26 20:30:00|411.39|407.29|412.71|408.61|412.93|408.83|411.18|407.08|551
1632688500000|2021-09-26 20:35:00|412.75|408.65|411.43|407.33|412.91|408.81|410.95|406.85|489
1632688800000|2021-09-26 20:40:00|411.4|407.3|410.6|406.5|411.85|407.75|410.54|406.44|374
1632689100000|2021-09-26 20:45:00|410.59|406.49|409.25|405.15|410.59|406.49|408.1|404|388
1632689400000|2021-09-26 20:50:00|409.24|405.14|409.18|405.08|409.91|405.81|408.58|404.48|407
1632689700000|2021-09-26 20:55:00|409.16|405.06|409.66|405.56|409.94|405.84|408.99|404.89|516
1632690000000|2021-09-26 21:00:00|409.61|405.51|408.34|404.24|410|405.9|408.22|404.12|400
1632690300000|2021-09-26 21:05:00|408.32|404.22|408.87|404.77|408.92|404.82|407.75|403.65|386
1632690600000|2021-09-26 21:10:00|408.76|404.66|407.66|403.56|408.92|404.82|407.62|403.52|269
1632690900000|2021-09-26 21:15:00|407.68|403.58|407.39|403.29|407.78|403.68|407.21|403.11|280
1632691200000|2021-09-26 21:20:00|407.4|403.3|408.08|403.98|408.42|404.32|407.4|403.3|260
1632691500000|2021-09-26 21:25:00|408.06|403.96|408.6|404.5|408.82|404.72|408.06|403.96|196
1632691800000|2021-09-26 21:30:00|408.61|404.51|408.48|404.38|408.66|404.56|408.44|404.34|121
1632692100000|2021-09-26 21:35:00|408.45|404.35|408.16|404.06|408.49|404.39|407.7|403.6|179
1632692400000|2021-09-26 21:40:00|408.14|404.04|406.63|402.53|408.17|404.07|406.15|402.05|229
1632692700000|2021-09-26 21:45:00|406.62|402.52|408.49|404.39|408.5|404.4|406.62|402.52|266
1632693000000|2021-09-26 21:50:00|408.47|404.37|407.93|403.83|408.5|404.4|407.15|403.05|290
1632693300000|2021-09-26 21:55:00|407.92|403.82|407.98|403.88|408.36|404.26|407.65|403.55|346
1632693600000|2021-09-26 22:00:00|407.96|403.86|408.7|404.6|408.72|404.62|407.35|403.25|426
1632693900000|2021-09-26 22:05:00|408.72|404.62|410.39|406.29|410.84|406.74|408.55|404.45|590
1632694200000|2021-09-26 22:10:00|410.41|406.31|409.32|405.22|410.85|406.75|409.32|405.22|564
1632694500000|2021-09-26 22:15:00|409.29|405.19|409.55|405.45|410.11|406.01|408.42|404.32|558
1632694800000|2021-09-26 22:20:00|409.57|405.47|410.06|405.96|410.32|406.22|409|404.9|498
1632695100000|2021-09-26 22:25:00|409.97|405.87|409.68|405.58|410.3|406.2|409.05|404.95|365
1632695400000|2021-09-26 22:30:00|409.67|405.57|408.48|404.38|409.77|405.67|408.47|404.37|481
1632695700000|2021-09-26 22:35:00|408.45|404.35|407.1|403|408.57|404.47|406.76|402.66|483
1632696000000|2021-09-26 22:40:00|407.14|403.04|406.68|402.58|407.8|403.7|406.68|402.58|395
1632696300000|2021-09-26 22:45:00|406.69|402.59|405.74|401.64|407.15|403.05|405.7|401.6|548
1632696600000|2021-09-26 22:50:00|405.9|401.8|405.46|401.36|406.71|402.61|404.97|400.87|553
1632696900000|2021-09-26 22:55:00|405.45|401.35|397.62|393.52|405.63|401.53|395.67|391.57|781
1632697200000|2021-09-26 23:00:00|397.64|393.54|396.71|392.61|400.33|396.23|395.52|391.42|885
1632697500000|2021-09-26 23:05:00|396.61|392.51|395.55|391.45|398.1|394|394.07|389.97|895
1632697800000|2021-09-26 23:10:00|395.56|391.46|397.35|393.25|399.38|395.28|395.51|391.41|856
1632698100000|2021-09-26 23:15:00|397.34|393.24|397.15|393.05|398.2|394.1|396.55|392.45|798
1632698400000|2021-09-26 23:20:00|397.16|393.06|397.33|393.23|398.58|394.48|397.01|392.91|675
1632698700000|2021-09-26 23:25:00|397.3|393.2|395.1|391|398.1|394|395.02|390.92|697
1632699000000|2021-09-26 23:30:00|395.17|391.07|395.86|391.76|396.3|392.2|394.36|390.26|784
1632699300000|2021-09-26 23:35:00|395.65|391.55|396|391.9|396.9|392.8|394.95|390.85|690
1632699600000|2021-09-26 23:40:00|395.98|391.88|397.49|393.39|398.15|394.05|395.9|391.8|579
1632699900000|2021-09-26 23:45:00|397.52|393.42|397.93|393.83|398.34|394.24|397.47|393.37|468
1632700200000|2021-09-26 23:50:00|397.9|393.8|399.5|395.4|399.8|395.7|397.68|393.58|515
1632700500000|2021-09-26 23:55:00|399.51|395.41|399.3|395.2|399.92|395.82|398.45|394.35|460
1632700800000|2021-09-27 00:00:00|399.32|395.22|399.54|395.44|399.86|395.76|398.22|394.12|678
1632701100000|2021-09-27 00:05:00|399.59|395.49|396.67|392.57|399.86|395.76|396.64|392.54|623
1632701400000|2021-09-27 00:10:00|396.66|392.56|396.63|392.53|397.58|393.48|395.98|391.88|569
1632701700000|2021-09-27 00:15:00|396.59|392.49|395.4|391.3|396.63|392.53|395|390.9|593
1632702000000|2021-09-27 00:20:00|395.33|391.23|395.84|391.74|396.45|392.35|394.96|390.86|513
1632702300000|2021-09-27 00:25:00|395.85|391.75|396.81|392.71|397.01|392.91|395.79|391.69|427
1632702600000|2021-09-27 00:30:00|396.86|392.76|397.78|393.68|398.2|394.1|396.81|392.71|528
1632702900000|2021-09-27 00:35:00|397.8|393.7|399.17|395.07|399.18|395.08|397.53|393.43|476
1632703200000|2021-09-27 00:40:00|399.2|395.1|401.28|397.18|402.15|398.05|399.14|395.04|683
1632703500000|2021-09-27 00:45:00|401.26|397.16|402.41|398.31|402.77|398.67|400.9|396.8|658
1632703800000|2021-09-27 00:50:00|402.44|398.34|405.22|401.12|405.65|401.55|402.43|398.33|741
1632704100000|2021-09-27 00:55:00|405.24|401.14|406.19|402.09|406.7|402.6|405.06|400.96|662
1632704400000|2021-09-27 01:00:00|406.22|402.12|406.16|402.06|406.8|402.7|405.14|401.04|606
1632704700000|2021-09-27 01:05:00|406.17|402.07|404.99|400.89|406.32|402.22|404.65|400.55|507
1632705000000|2021-09-27 01:10:00|404.96|400.86|407.02|402.92|407.31|403.21|404.96|400.86|531
1632705300000|2021-09-27 01:15:00|406.93|402.83|406.16|402.06|407.25|403.15|405.73|401.63|469
1632705600000|2021-09-27 01:20:00|406.2|402.1|407.21|403.11|407.74|403.64|406.11|402.01|479
1632705900000|2021-09-27 01:25:00|407.3|403.2|408.75|404.65|409.02|404.92|407.06|402.96|443
1632706200000|2021-09-27 01:30:00|408.65|404.55|408.78|404.68|409|404.9|407.9|403.8|357
1632706500000|2021-09-27 01:35:00|408.75|404.65|410.47|406.37|411.68|407.58|408.75|404.65|663
1632706800000|2021-09-27 01:40:00|410.42|406.32|410.9|406.8|411.67|407.57|410.06|405.96|582
1632707100000|2021-09-27 01:45:00|410.91|406.81|411.55|407.45|411.64|407.54|410.6|406.5|503
1632707400000|2021-09-27 01:50:00|411.54|407.44|411.42|407.32|412.39|408.29|410.91|406.81|529
1632707700000|2021-09-27 01:55:00|411.45|407.35|412.25|408.15|412.31|408.21|411.37|407.27|408
1632708000000|2021-09-27 02:00:00|412.21|408.11|412.12|408.02|412.51|408.41|411.92|407.82|493
1632708300000|2021-09-27 02:05:00|412.13|408.03|412.51|408.41|413.22|409.12|412.13|408.03|487
1632708600000|2021-09-27 02:10:00|412.47|408.37|411.86|407.76|412.47|408.37|411.31|407.21|507
1632708900000|2021-09-27 02:15:00|411.89|407.79|410.22|406.12|412|407.9|409.6|405.5|587
1632709200000|2021-09-27 02:20:00|410.23|406.13|409.9|405.8|410.96|406.86|409.77|405.67|583
1632709500000|2021-09-27 02:25:00|409.89|405.79|409.21|405.11|410.06|405.96|409.12|405.02|516
1632709800000|2021-09-27 02:30:00|409.25|405.15|409.59|405.49|410.25|406.15|409.19|405.09|490
1632710100000|2021-09-27 02:35:00|409.58|405.48|409.52|405.42|410.06|405.96|409.26|405.16|395
1632710400000|2021-09-27 02:40:00|409.51|405.41|409.42|405.32|410.01|405.91|408.97|404.87|408
1632710700000|2021-09-27 02:45:00|409.43|405.33|408.01|403.91|409.93|405.83|407.71|403.61|429
1632711000000|2021-09-27 02:50:00|407.96|403.86|410.43|406.33|410.51|406.41|407.96|403.86|539
1632711300000|2021-09-27 02:55:00|410.44|406.34|409.44|405.34|410.44|406.34|409.2|405.1|536
1632711600000|2021-09-27 03:00:00|409.46|405.36|409.96|405.86|410.43|406.33|409.11|405.01|451
1632711900000|2021-09-27 03:05:00|410.02|405.92|409.42|405.32|410.13|406.03|409.35|405.25|331
1632712200000|2021-09-27 03:10:00|409.39|405.29|409.23|405.13|409.75|405.65|408.81|404.71|369
1632712500000|2021-09-27 03:15:00|409.22|405.12|408.37|404.27|409.85|405.75|408.12|404.02|425
1632712800000|2021-09-27 03:20:00|408.35|404.25|408.39|404.29|409.12|405.02|408.17|404.07|401
1632713100000|2021-09-27 03:25:00|408.25|404.15|407.24|403.14|408.49|404.39|407.09|402.99|373
1632713400000|2021-09-27 03:30:00|407.25|403.15|406.73|402.63|407.4|403.3|406.63|402.53|327
1632713700000|2021-09-27 03:35:00|406.75|402.65|406.56|402.46|407.22|403.12|406.46|402.36|318
1632714000000|2021-09-27 03:40:00|406.52|402.42|405.91|401.81|406.6|402.5|405.47|401.37|365
1632714300000|2021-09-27 03:45:00|405.96|401.86|405.19|401.09|406.47|402.37|404.9|400.8|367
1632714600000|2021-09-27 03:50:00|405.2|401.1|405.7|401.6|406.53|402.43|404.96|400.86|471
1632714900000|2021-09-27 03:55:00|405.69|401.59|406.2|402.1|406.6|402.5|405.6|401.5|332
1632715200000|2021-09-27 04:00:00|406.18|402.08|406.29|402.19|406.54|402.44|405.25|401.15|443
1632715500000|2021-09-27 04:05:00|406.3|402.2|406.28|402.18|407.04|402.94|405.81|401.71|526
1632715800000|2021-09-27 04:10:00|406.29|402.19|407.25|403.15|407.51|403.41|406.01|401.91|364
1632716100000|2021-09-27 04:15:00|407.18|403.08|406.67|402.57|407.3|403.2|406.6|402.5|364
1632716400000|2021-09-27 04:20:00|406.68|402.58|405.51|401.41|406.7|402.6|405.4|401.3|516
1632716700000|2021-09-27 04:25:00|405.43|401.33|406|401.9|406.31|402.21|405.41|401.31|358
1632717000000|2021-09-27 04:30:00|405.99|401.89|404.7|400.6|405.99|401.89|404.64|400.54|284
1632717300000|2021-09-27 04:35:00|404.69|400.59|404.15|400.05|405|400.9|403.63|399.53|315
1632717600000|2021-09-27 04:40:00|404.16|400.06|404.01|399.91|404.3|400.2|403.67|399.57|331
1632717900000|2021-09-27 04:45:00|404.04|399.94|403.42|399.32|404.08|399.98|403.42|399.32|252
1632718200000|2021-09-27 04:50:00|403.41|399.31|403.19|399.09|403.5|399.4|402.87|398.77|311
1632718500000|2021-09-27 04:55:00|403.18|399.08|403.41|399.31|403.91|399.81|403.08|398.98|448
1632718800000|2021-09-27 05:00:00|403.39|399.29|404.58|400.48|404.58|400.48|403.25|399.15|473
1632719100000|2021-09-27 05:05:00|404.55|400.45|404.85|400.75|405.15|401.05|404.48|400.38|303
1632719400000|2021-09-27 05:10:00|404.84|400.74|405.48|401.38|405.53|401.43|404.84|400.74|331
1632719700000|2021-09-27 05:15:00|405.47|401.37|405.14|401.04|405.61|401.51|404.68|400.58|348
1632720000000|2021-09-27 05:20:00|405.12|401.02|404.42|400.32|405.28|401.18|404.3|400.2|446
1632720300000|2021-09-27 05:25:00|404.4|400.3|404.3|400.2|404.5|400.4|403.87|399.77|323
1632720600000|2021-09-27 05:30:00|404.32|400.22|403.97|399.87|404.88|400.78|403.95|399.85|309
1632720900000|2021-09-27 05:35:00|404.09|399.99|403.85|399.75|404.3|400.2|403.68|399.58|293
1632721200000|2021-09-27 05:40:00|403.75|399.65|404.4|400.3|404.42|400.32|403.2|399.1|384
1632721500000|2021-09-27 05:45:00|404.25|400.15|404.14|400.04|404.49|400.39|403.8|399.7|378
1632721800000|2021-09-27 05:50:00|404.12|400.02|403.88|399.78|404.24|400.14|403.56|399.46|258
1632722100000|2021-09-27 05:55:00|403.85|399.75|404.16|400.06|404.62|400.52|403.75|399.65|309
1632722400000|2021-09-27 06:00:00|404.12|400.02|404.96|400.86|405.3|401.2|404.12|400.02|371
1632722700000|2021-09-27 06:05:00|404.97|400.87|405.09|400.99|405.25|401.15|404.76|400.66|264
1632723000000|2021-09-27 06:10:00|404.96|400.86|405.51|401.41|405.53|401.43|404.58|400.48|225
1632723300000|2021-09-27 06:15:00|405.31|401.21|406.08|401.98|406.08|401.98|405.23|401.13|311
1632723600000|2021-09-27 06:20:00|406.07|401.97|405.41|401.31|406.09|401.99|405.2|401.1|218
1632723900000|2021-09-27 06:25:00|405.4|401.3|404.61|400.51|405.66|401.56|404.3|400.2|395
1632724200000|2021-09-27 06:30:00|404.62|400.52|403.8|399.7|404.63|400.53|403.6|399.5|335
1632724500000|2021-09-27 06:35:00|403.73|399.63|404.29|400.19|404.36|400.26|403.67|399.57|163
1632724800000|2021-09-27 06:40:00|404.28|400.18|403.81|399.71|404.61|400.51|403.52|399.42|276
1632725100000|2021-09-27 06:45:00|403.77|399.67|402.5|398.4|403.97|399.87|402.33|398.23|293
1632725400000|2021-09-27 06:50:00|402.53|398.43|401.89|397.79|402.6|398.5|401.4|397.3|281
1632725700000|2021-09-27 06:55:00|401.9|397.8|398.26|394.16|402.1|398|397.55|393.45|657
1632726000000|2021-09-27 07:00:00|398.27|394.17|400.52|396.42|401.05|396.95|397.85|393.75|653
1632726300000|2021-09-27 07:05:00|400.5|396.4|399.9|395.8|400.74|396.64|399.19|395.09|537
1632726600000|2021-09-27 07:10:00|399.78|395.68|399.8|395.7|400.11|396.01|397.67|393.57|492
1632726900000|2021-09-27 07:15:00|399.81|395.71|399.82|395.72|400.94|396.84|398.41|394.31|589
1632727200000|2021-09-27 07:20:00|399.8|395.7|400.28|396.18|400.39|396.29|398.76|394.66|576
1632727500000|2021-09-27 07:25:00|400.27|396.17|400.19|396.09|400.27|396.17|399.32|395.22|430
1632727800000|2021-09-27 07:30:00|400.25|396.15|400.05|395.95|401.52|397.42|399.9|395.8|491
1632728100000|2021-09-27 07:35:00|400.12|396.02|399.2|395.1|400.49|396.39|399.17|395.07|458
1632728400000|2021-09-27 07:40:00|399.22|395.12|400.74|396.64|400.79|396.69|399.18|395.08|415
1632728700000|2021-09-27 07:45:00|400.72|396.62|400.99|396.89|401.14|397.04|400.25|396.15|437
1632729000000|2021-09-27 07:50:00|401|396.9|399.69|395.59|401.21|397.11|399.69|395.59|499
1632729300000|2021-09-27 07:55:00|399.67|395.57|400.19|396.09|401.15|397.05|399.54|395.44|477
1632729600000|2021-09-27 08:00:00|400.31|396.21|400.42|396.32|401.64|397.54|399.85|395.75|641
1632729900000|2021-09-27 08:05:00|400.43|396.33|400.17|396.07|401.73|397.63|400.17|396.07|505
1632730200000|2021-09-27 08:10:00|400.18|396.08|400.44|396.34|400.54|396.44|399.6|395.5|405
1632730500000|2021-09-27 08:15:00|400.43|396.33|400.92|396.82|401.15|397.05|400.15|396.05|438
1632730800000|2021-09-27 08:20:00|400.89|396.79|401.23|397.13|401.35|397.25|400.56|396.46|383
1632731100000|2021-09-27 08:25:00|401.35|397.25|401.09|396.99|401.4|397.3|400.7|396.6|399
1632731400000|2021-09-27 08:30:00|401.06|396.96|401.5|397.4|401.68|397.58|400.68|396.58|442
1632731700000|2021-09-27 08:35:00|401.35|397.25|402.16|398.06|402.21|398.11|401.25|397.15|378
1632732000000|2021-09-27 08:40:00|402.08|397.98|400.66|396.56|402.17|398.07|400.65|396.55|329
1632732300000|2021-09-27 08:45:00|400.67|396.57|401.2|397.1|401.57|397.47|400.61|396.51|356
1632732600000|2021-09-27 08:50:00|401.25|397.15|400.81|396.71|401.42|397.32|400.3|396.2|410
1632732900000|2021-09-27 08:55:00|400.86|396.76|400.72|396.62|400.94|396.84|400.15|396.05|370
1632733200000|2021-09-27 09:00:00|400.73|396.63|402.36|398.26|402.41|398.31|400.05|395.95|360
1632733500000|2021-09-27 09:05:00|402.37|398.27|402.17|398.07|403.87|399.77|402.06|397.96|542
1632733800000|2021-09-27 09:10:00|402.15|398.05|402.7|398.6|402.97|398.87|401.33|397.23|451
1632734100000|2021-09-27 09:15:00|402.73|398.63|403.44|399.34|403.49|399.39|402.1|398|524
1632734400000|2021-09-27 09:20:00|403.47|399.37|404.8|400.7|405.03|400.93|403.39|399.29|519
1632734700000|2021-09-27 09:25:00|404.92|400.82|403.75|399.65|405.02|400.92|403.67|399.57|344
1632735000000|2021-09-27 09:30:00|403.67|399.57|402.05|397.95|404.23|400.13|402.05|397.95|420
1632735300000|2021-09-27 09:35:00|402.09|397.99|397.37|393.27|402.24|398.14|395.8|391.7|817
1632735600000|2021-09-27 09:40:00|397.22|393.12|398.55|394.45|399.96|395.86|397.22|393.12|649
1632735900000|2021-09-27 09:45:00|398.49|394.39|398.15|394.05|398.55|394.45|397|392.9|583
1632736200000|2021-09-27 09:50:00|398.08|393.98|397.25|393.15|398.76|394.66|397.25|393.15|535
1632736500000|2021-09-27 09:55:00|397.2|393.1|397.95|393.85|397.95|393.85|396.31|392.21|651
1632736800000|2021-09-27 10:00:00|397.85|393.75|399.37|395.27|400.25|396.15|397.3|393.2|553
1632737100000|2021-09-27 10:05:00|399.3|395.2|401.52|397.42|401.53|397.43|399.25|395.15|471
1632737400000|2021-09-27 10:10:00|401.56|397.46|403.3|399.2|404.3|400.2|401.45|397.35|561
1632737700000|2021-09-27 10:15:00|403.25|399.15|404.13|400.03|404.52|400.42|402.9|398.8|479
1632738000000|2021-09-27 10:20:00|404.05|399.95|403.92|399.82|404.65|400.55|403.52|399.42|461
1632738300000|2021-09-27 10:25:00|403.91|399.81|403.4|399.3|403.95|399.85|403.21|399.11|363
1632738600000|2021-09-27 10:30:00|403.41|399.31|402.26|398.16|403.42|399.32|401.7|397.6|353
1632738900000|2021-09-27 10:35:00|402.28|398.18|402.78|398.68|402.8|398.7|401.8|397.7|339
1632739200000|2021-09-27 10:40:00|402.79|398.69|403.36|399.26|403.82|399.72|402.78|398.68|256
1632739500000|2021-09-27 10:45:00|403.35|399.25|402.7|398.6|403.81|399.71|402.65|398.55|225
1632739800000|2021-09-27 10:50:00|402.81|398.71|402.7|398.6|403.35|399.25|402.6|398.5|257
1632740100000|2021-09-27 10:55:00|402.65|398.55|402.88|398.78|403.3|399.2|402.27|398.17|297
1632740400000|2021-09-27 11:00:00|402.9|398.8|402.91|398.81|404.1|400|402.35|398.25|446
1632740700000|2021-09-27 11:05:00|403|398.9|402.92|398.82|403.26|399.16|402.35|398.25|339
1632741000000|2021-09-27 11:10:00|402.9|398.8|401.59|397.49|402.98|398.88|400.5|396.4|598
1632741300000|2021-09-27 11:15:00|401.65|397.55|401.89|397.79|402.6|398.5|401.35|397.25|436
1632741600000|2021-09-27 11:20:00|401.98|397.88|402.3|398.2|402.91|398.81|401.84|397.74|327
1632741900000|2021-09-27 11:25:00|402.29|398.19|402.63|398.53|402.71|398.61|401.6|397.5|384
1632742200000|2021-09-27 11:30:00|402.64|398.54|401.35|397.25|402.75|398.65|401|396.9|576
1632742500000|2021-09-27 11:35:00|401.42|397.32|402.05|397.95|402.18|398.08|401.39|397.29|366
1632742800000|2021-09-27 11:40:00|402.02|397.92|402.45|398.35|402.78|398.68|401.75|397.65|261
1632743100000|2021-09-27 11:45:00|402.46|398.36|403.47|399.37|404.1|400|402.45|398.35|365
1632743400000|2021-09-27 11:50:00|403.45|399.35|403.44|399.34|403.95|399.85|403.15|399.05|341
1632743700000|2021-09-27 11:55:00|403.4|399.3|403.09|398.99|403.4|399.3|402.85|398.75|288
1632744000000|2021-09-27 12:00:00|403.02|398.92|398.98|394.88|404.01|399.91|398.37|394.27|638
1632744300000|2021-09-27 12:05:00|399.05|394.95|398.7|394.6|400.78|396.68|398.7|394.6|655
1632744600000|2021-09-27 12:10:00|398.95|394.85|397.9|393.8|398.95|394.85|397.6|393.5|569
1632744900000|2021-09-27 12:15:00|397.95|393.85|399.1|395|399.65|395.55|397.27|393.17|541
1632745200000|2021-09-27 12:20:00|399.05|394.95|399.2|395.1|399.52|395.42|398.34|394.24|555
1632745500000|2021-09-27 12:25:00|399.19|395.09|398.2|394.1|399.21|395.11|397.86|393.76|460
1632745800000|2021-09-27 12:30:00|398.19|394.09|398.6|394.5|398.65|394.55|396.4|392.3|618
1632746100000|2021-09-27 12:35:00|398.61|394.51|399.03|394.93|399.54|395.44|397.85|393.75|453
1632746400000|2021-09-27 12:40:00|399.02|394.92|399.05|394.95|399.4|395.3|398.41|394.31|405
1632746700000|2021-09-27 12:45:00|399.04|394.94|401.35|397.25|401.98|397.88|398.94|394.84|468
1632747000000|2021-09-27 12:50:00|401.36|397.26|401.86|397.76|402.62|398.52|400.79|396.69|411
1632747300000|2021-09-27 12:55:00|401.83|397.73|400.59|396.49|402|397.9|400.58|396.48|324
1632747600000|2021-09-27 13:00:00|400.6|396.5|401.44|397.34|401.55|397.45|400.1|396|451
1632747900000|2021-09-27 13:05:00|401.4|397.3|401.04|396.94|401.93|397.83|400.94|396.84|381
1632748200000|2021-09-27 13:10:00|401.03|396.93|400.75|396.65|401.92|397.82|400.7|396.6|384
1632748500000|2021-09-27 13:15:00|400.76|396.66|400.2|396.1|401.4|397.3|399.7|395.6|337
1632748800000|2021-09-27 13:20:00|400.17|396.07|400.95|396.85|401.24|397.14|400.11|396.01|339
1632749100000|2021-09-27 13:25:00|400.97|396.87|401.26|397.16|401.93|397.83|400.87|396.77|306
1632749400000|2021-09-27 13:30:00|401.27|397.17|399.46|395.36|401.59|397.49|399.1|395|480
1632749700000|2021-09-27 13:35:00|399.47|395.37|398.39|394.29|399.47|395.37|397.59|393.49|475
1632750000000|2021-09-27 13:40:00|398.38|394.28|398.43|394.33|399.42|395.32|397.6|393.5|498
1632750300000|2021-09-27 13:45:00|398.47|394.37|399.15|395.05|399.34|395.24|398|393.9|396
1632750600000|2021-09-27 13:50:00|399|394.9|400|395.9|400|395.9|398.85|394.75|371
1632750900000|2021-09-27 13:55:00|400.02|395.92|399.86|395.76|400.48|396.38|399.8|395.7|386
1632751200000|2021-09-27 14:00:00|399.85|395.75|399.1|395|399.85|395.75|398.49|394.39|444
1632751500000|2021-09-27 14:05:00|399.08|394.98|400.36|396.26|400.79|396.69|399.03|394.93|333
1632751800000|2021-09-27 14:10:00|400.32|396.22|400.2|396.1|400.51|396.41|399.93|395.83|239
1632752100000|2021-09-27 14:15:00|400.26|396.16|399.5|395.4|400.66|396.56|399.41|395.31|253
1632752400000|2021-09-27 14:20:00|399.47|395.37|400.28|396.18|400.36|396.26|398.83|394.73|284
1632752700000|2021-09-27 14:25:00|400.27|396.17|400.03|395.93|400.77|396.67|399.08|394.98|342
1632753000000|2021-09-27 14:30:00|400.13|396.03|405.39|401.29|405.76|401.66|399.48|395.38|506
1632753300000|2021-09-27 14:35:00|405.18|401.08|398.12|394.02|405.46|401.36|397.95|393.85|815
1632753600000|2021-09-27 14:40:00|398.27|394.17|398.03|393.93|399.05|394.95|396.2|392.1|826
1632753900000|2021-09-27 14:45:00|398|393.9|396.45|392.35|399.11|395.01|396.3|392.2|688
1632754200000|2021-09-27 14:50:00|396.35|392.25|396.05|391.95|396.59|392.49|395.16|391.06|715
1632754500000|2021-09-27 14:55:00|395.97|391.87|394.95|390.85|396|391.9|393.3|389.2|726
1632754800000|2021-09-27 15:00:00|394.94|390.84|396.75|392.65|397.11|393.01|394.1|390|677
1632755100000|2021-09-27 15:05:00|396.8|392.7|396.79|392.69|397.8|393.7|396.65|392.55|479
1632755400000|2021-09-27 15:10:00|396.81|392.71|394.64|390.54|396.81|392.71|394.38|390.28|601
1632755700000|2021-09-27 15:15:00|394.65|390.55|396.43|392.33|396.8|392.7|394.42|390.32|486
1632756000000|2021-09-27 15:20:00|396.44|392.34|394.7|390.6|396.51|392.41|394.52|390.42|467
1632756300000|2021-09-27 15:25:00|394.71|390.61|396.68|392.58|396.97|392.87|394.69|390.59|553
1632756600000|2021-09-27 15:30:00|396.67|392.57|396.9|392.8|397.6|393.5|396.08|391.98|509
1632756900000|2021-09-27 15:35:00|396.89|392.79|396|391.9|396.89|392.79|395.55|391.45|439
1632757200000|2021-09-27 15:40:00|396.1|392|396.22|392.12|396.45|392.35|395.64|391.54|369
1632757500000|2021-09-27 15:45:00|396.21|392.11|395.95|391.85|396.52|392.42|395|390.9|442
1632757800000|2021-09-27 15:50:00|395.9|391.8|396.64|392.54|396.86|392.76|395.49|391.39|361
1632758100000|2021-09-27 15:55:00|396.65|392.55|397.4|393.3|397.8|393.7|396.44|392.34|480
1632758400000|2021-09-27 16:00:00|397.44|393.34|397.05|392.95|397.86|393.76|396.5|392.4|581
1632758700000|2021-09-27 16:05:00|397|392.9|397.26|393.16|397.37|393.27|396.41|392.31|374
1632759000000|2021-09-27 16:10:00|397.2|393.1|396.72|392.62|397.27|393.17|396.1|392|340
1632759300000|2021-09-27 16:15:00|396.83|392.73|397.23|393.13|398.05|393.95|396.22|392.12|442
1632759600000|2021-09-27 16:20:00|397.22|393.12|396.06|391.96|397.26|393.16|395.95|391.85|334
1632759900000|2021-09-27 16:25:00|396.05|391.95|395.65|391.55|396.4|392.3|394.95|390.85|272
1632760200000|2021-09-27 16:30:00|395.6|391.5|395.68|391.58|396.36|392.26|395.45|391.35|375
1632760500000|2021-09-27 16:35:00|395.62|391.52|394.55|390.45|396.08|391.98|394.3|390.2|301
1632760800000|2021-09-27 16:40:00|394.5|390.4|392.52|388.42|394.56|390.46|391.96|387.86|380
1632761100000|2021-09-27 16:45:00|392.53|388.43|390.8|386.7|393.52|389.42|389.68|385.58|742
1632761400000|2021-09-27 16:50:00|390.85|386.75|391.47|387.37|391.8|387.7|390.52|386.42|647
1632761700000|2021-09-27 16:55:00|391.48|387.38|393.07|388.97|393.14|389.04|391.24|387.14|538
1632762000000|2021-09-27 17:00:00|393.06|388.96|392.91|388.81|393.23|389.13|392.09|387.99|519
1632762300000|2021-09-27 17:05:00|392.9|388.8|393.62|389.52|394.23|390.13|392.56|388.46|570
1632762600000|2021-09-27 17:10:00|393.6|389.5|394.61|390.51|394.69|390.59|392.55|388.45|396
1632762900000|2021-09-27 17:15:00|394.6|390.5|394.46|390.36|395.05|390.95|394.41|390.31|424
1632763200000|2021-09-27 17:20:00|394.47|390.37|392.43|388.33|394.63|390.53|392.38|388.28|406
1632763500000|2021-09-27 17:25:00|392.46|388.36|391.73|387.63|393.06|388.96|391.45|387.35|370
1632763800000|2021-09-27 17:30:00|391.65|387.55|393.17|389.07|393.83|389.73|391.21|387.11|615
1632764100000|2021-09-27 17:35:00|393.18|389.08|393.25|389.15|393.66|389.56|392.2|388.1|506
1632764400000|2021-09-27 17:40:00|393.35|389.25|392.89|388.79|393.71|389.61|392.65|388.55|273
1632764700000|2021-09-27 17:45:00|392.91|388.81|392.31|388.21|393.22|389.12|391.95|387.85|313
1632765000000|2021-09-27 17:50:00|392.39|388.29|391.37|387.27|392.39|388.29|391.3|387.2|377
1632765300000|2021-09-27 17:55:00|391.4|387.3|392.45|388.35|392.68|388.58|391.2|387.1|365
1632765600000|2021-09-27 18:00:00|392.44|388.34|394.83|390.73|395.24|391.14|391.78|387.68|552
1632765900000|2021-09-27 18:05:00|394.82|390.72|396.43|392.33|397.91|393.81|394.59|390.49|505
1632766200000|2021-09-27 18:10:00|396.4|392.3|396.26|392.16|396.65|392.55|395.93|391.83|251
1632766500000|2021-09-27 18:15:00|396.25|392.15|395.5|391.4|396.27|392.17|394.85|390.75|285
1632766800000|2021-09-27 18:20:00|395.49|391.39|395.5|391.4|395.94|391.84|394.61|390.51|301
1632767100000|2021-09-27 18:25:00|395.46|391.36|395.5|391.4|395.84|391.74|394.68|390.58|319
1632767400000|2021-09-27 18:30:00|395.52|391.42|393.32|389.22|395.53|391.43|393|388.9|389
1632767700000|2021-09-27 18:35:00|393.43|389.33|393.16|389.06|394.08|389.98|392.81|388.71|414
1632768000000|2021-09-27 18:40:00|393.14|389.04|393.38|389.28|394.97|390.87|392.91|388.81|429
1632768300000|2021-09-27 18:45:00|393.4|389.3|393.59|389.49|393.72|389.62|392.77|388.67|348
1632768600000|2021-09-27 18:50:00|393.6|389.5|392.74|388.64|393.88|389.78|392.42|388.32|351
1632768900000|2021-09-27 18:55:00|392.73|388.63|393.23|389.13|393.45|389.35|391.9|387.8|395
1632769200000|2021-09-27 19:00:00|393.2|389.1|392|387.9|393.27|389.17|392|387.9|258
1632769500000|2021-09-27 19:05:00|392.01|387.91|393.76|389.66|393.85|389.75|391.7|387.6|400
1632769800000|2021-09-27 19:10:00|393.78|389.68|394.66|390.56|395.04|390.94|393.48|389.38|355
1632770100000|2021-09-27 19:15:00|394.65|390.55|395.06|390.96|395.46|391.36|393.98|389.88|316
1632770400000|2021-09-27 19:20:00|395.05|390.95|394.15|390.05|395.05|390.95|394.15|390.05|306
1632770700000|2021-09-27 19:25:00|394.18|390.08|394.78|390.68|394.83|390.73|393.48|389.38|288
1632771000000|2021-09-27 19:30:00|394.75|390.65|394.98|390.88|395.02|390.92|394.45|390.35|241
1632771300000|2021-09-27 19:35:00|395|390.9|394.06|389.96|395.04|390.94|393.92|389.82|314
1632771600000|2021-09-27 19:40:00|394.1|390|395.04|390.94|395.29|391.19|393.84|389.74|347
1632771900000|2021-09-27 19:45:00|395.05|390.95|394.11|390.01|395.25|391.15|393.99|389.89|314
1632772200000|2021-09-27 19:50:00|394.12|390.02|393.85|389.75|394.34|390.24|393.53|389.43|270
1632772500000|2021-09-27 19:55:00|393.8|389.7|393.03|388.93|393.8|389.7|393|388.9|251
1632772800000|2021-09-27 20:00:00|393.09|388.99|388.75|384.65|393.09|388.99|388.3|384.2|572
1632773100000|2021-09-27 20:05:00|388.85|384.75|388.48|384.38|388.85|384.75|385.4|381.3|700
1632773400000|2021-09-27 20:10:00|388.52|384.42|387.43|383.33|388.77|384.67|386.95|382.85|505
1632773700000|2021-09-27 20:15:00|387.44|383.34|388.55|384.45|389.15|385.05|387.05|382.95|506
1632774000000|2021-09-27 20:20:00|388.62|384.52|389.15|385.05|389.26|385.16|388.16|384.06|405
1632774300000|2021-09-27 20:25:00|389.16|385.06|391.37|387.27|391.54|387.44|389.11|385.01|310
1632774600000|2021-09-27 20:30:00|391.34|387.24|391.56|387.46|392.15|388.05|391.06|386.96|211
1632774900000|2021-09-27 20:35:00|391.47|387.37|389.5|385.4|391.47|387.37|389.1|385|242
1632775200000|2021-09-27 20:40:00|389.48|385.38|389.88|385.78|390.55|386.45|389.25|385.15|230
1632775500000|2021-09-27 20:45:00|389.93|385.83|389.34|385.24|390.65|386.55|389.07|384.97|351
1632775800000|2021-09-27 20:50:00|389.31|385.21|388.28|384.18|389.65|385.55|387.8|383.7|296
1632776100000|2021-09-27 20:55:00|388.26|384.16|387.71|383.61|388.45|384.35|386.6|382.5|521
1632776400000|2021-09-27 21:00:00|387.68|383.58|389.51|385.41|389.81|385.71|386.97|382.87|546
1632776700000|2021-09-27 21:05:00|389.49|385.39|389.55|385.45|390.08|385.98|389.1|385|370
1632777000000|2021-09-27 21:10:00|389.48|385.38|389.94|385.84|390.3|386.2|389.3|385.2|241
1632777300000|2021-09-27 21:15:00|389.98|385.88|389.2|385.1|390.15|386.05|389.2|385.1|183
1632777600000|2021-09-27 21:20:00|389.15|385.05|390.48|386.38|390.5|386.4|389.1|385|191
1632777900000|2021-09-27 21:25:00|390.45|386.35|390.75|386.65|391.3|387.2|390.45|386.35|249
1632778200000|2021-09-27 21:30:00|390.7|386.6|390.37|386.27|390.7|386.6|390.26|386.16|177
1632778500000|2021-09-27 21:35:00|390.38|386.28|391.28|387.18|391.3|387.2|390.38|386.28|115
1632778800000|2021-09-27 21:40:00|391.29|387.19|391.2|387.1|391.36|387.26|391.13|387.03|88
1632779100000|2021-09-27 21:45:00|391.1|387|391.79|387.69|391.84|387.74|391.01|386.91|190
1632779400000|2021-09-27 21:50:00|391.75|387.65|392.84|388.74|393.01|388.91|391.7|387.6|367
1632779700000|2021-09-27 21:55:00|392.8|388.7|393.25|389.15|393.25|389.15|392.33|388.23|290
1632780000000|2021-09-27 22:00:00|393.1|389|393.77|389.67|394|389.9|392.69|388.59|392
1632780300000|2021-09-27 22:05:00|393.79|389.69|393.4|389.3|393.95|389.85|392.62|388.52|338
1632780600000|2021-09-27 22:10:00|393.42|389.32|394.45|390.35|394.68|390.58|393.3|389.2|335
1632780900000|2021-09-27 22:15:00|394.43|390.33|394.87|390.77|395.18|391.08|394.31|390.21|294
1632781200000|2021-09-27 22:20:00|394.89|390.79|396.55|392.45|396.88|392.78|394.8|390.7|421
1632781500000|2021-09-27 22:25:00|396.57|392.47|396.6|392.5|397.16|393.06|395.83|391.73|411
1632781800000|2021-09-27 22:30:00|396.75|392.65|396.12|392.02|397.35|393.25|395.57|391.47|367
1632782100000|2021-09-27 22:35:00|396.14|392.04|395.02|390.92|396.25|392.15|394.84|390.74|367
1632782400000|2021-09-27 22:40:00|395|390.9|394.93|390.83|395.65|391.55|394.8|390.7|296
1632782700000|2021-09-27 22:45:00|394.92|390.82|394.1|390|395|390.9|393.62|389.52|405
1632783000000|2021-09-27 22:50:00|394.11|390.01|394.45|390.35|394.45|390.35|393.65|389.55|364
1632783300000|2021-09-27 22:55:00|394.41|390.31|394.05|389.95|394.5|390.4|393.7|389.6|327
1632783600000|2021-09-27 23:00:00|394|389.9|394.22|390.12|394.95|390.85|393.7|389.6|409
1632783900000|2021-09-27 23:05:00|394.2|390.1|393.79|389.69|394.39|390.29|393.6|389.5|273
1632784200000|2021-09-27 23:10:00|393.76|389.66|392.37|388.27|393.87|389.77|391.83|387.73|412
1632784500000|2021-09-27 23:15:00|392.35|388.25|391.2|387.1|392.8|388.7|391.03|386.93|417
1632784800000|2021-09-27 23:20:00|391.3|387.2|390.9|386.8|391.95|387.85|390.9|386.8|274
1632785100000|2021-09-27 23:25:00|390.95|386.85|389.45|385.35|391.05|386.95|389.35|385.25|507
1632785400000|2021-09-27 23:30:00|389.4|385.3|390.64|386.54|391.25|387.15|388.87|384.77|562
1632785700000|2021-09-27 23:35:00|390.52|386.42|385.96|381.86|390.94|386.84|385.7|381.6|546
1632786000000|2021-09-27 23:40:00|386|381.9|385.58|381.48|386.46|382.36|384.85|380.75|536
1632786300000|2021-09-27 23:45:00|385.56|381.46|386.33|382.23|386.47|382.37|384.47|380.37|616
1632786600000|2021-09-27 23:50:00|386.3|382.2|386.22|382.12|386.9|382.8|385.71|381.61|514
1632786900000|2021-09-27 23:55:00|386.21|382.11|384.86|380.76|386.42|382.32|384.53|380.43|568
1632787200000|2021-09-28 00:00:00|384.87|380.77|383.26|379.16|385.91|381.81|381.68|377.58|705
1632787500000|2021-09-28 00:05:00|383.27|379.17|385.75|381.65|386.29|382.19|382.6|378.5|659
1632787800000|2021-09-28 00:10:00|385.76|381.66|384|379.9|385.92|381.82|384|379.9|542
1632788100000|2021-09-28 00:15:00|384.03|379.93|386.06|381.96|386.2|382.1|383.1|379|562
1632788400000|2021-09-28 00:20:00|386.05|381.95|386.3|382.2|386.75|382.65|385.9|381.8|444
1632788700000|2021-09-28 00:25:00|386.36|382.26|385.37|381.27|386.62|382.52|385.2|381.1|396
1632789000000|2021-09-28 00:30:00|385.35|381.25|387.37|383.27|387.46|383.36|384.8|380.7|512
1632789300000|2021-09-28 00:35:00|387.34|383.24|387.8|383.7|388.19|384.09|386.85|382.75|451
1632789600000|2021-09-28 00:40:00|387.9|383.8|388.06|383.96|388.14|384.04|387.13|383.03|367
1632789900000|2021-09-28 00:45:00|387.95|383.85|386.44|382.34|388.35|384.25|386.39|382.29|432
1632790200000|2021-09-28 00:50:00|386.45|382.35|385.9|381.8|386.68|382.58|385.08|380.98|486
1632790500000|2021-09-28 00:55:00|385.92|381.82|386.21|382.11|386.23|382.13|385.2|381.1|417
1632790800000|2021-09-28 01:00:00|386.2|382.1|383.35|379.25|386.31|382.21|383.3|379.2|521
1632791100000|2021-09-28 01:05:00|383.3|379.2|382.78|378.68|384.02|379.92|382.4|378.3|514
1632791400000|2021-09-28 01:10:00|382.71|378.61|382.65|378.55|383.45|379.35|382.4|378.3|541
1632791700000|2021-09-28 01:15:00|382.58|378.48|384.67|380.57|384.82|380.72|382.44|378.34|339
1632792000000|2021-09-28 01:20:00|384.66|380.56|383.75|379.65|384.67|380.57|383.18|379.08|367
1632792300000|2021-09-28 01:25:00|383.76|379.66|383|378.9|384.29|380.19|382.5|378.4|254
1632792600000|2021-09-28 01:30:00|382.95|378.85|383.87|379.77|384.1|380|381.7|377.6|491
1632792900000|2021-09-28 01:35:00|383.82|379.72|385.75|381.65|385.87|381.77|383.8|379.7|400
1632793200000|2021-09-28 01:40:00|385.74|381.64|387.32|383.22|387.48|383.38|385.35|381.25|451
1632793500000|2021-09-28 01:45:00|387.38|383.28|387.48|383.38|387.56|383.46|386.15|382.05|374
1632793800000|2021-09-28 01:50:00|387.49|383.39|388.24|384.14|388.24|384.14|387.04|382.94|327
1632794100000|2021-09-28 01:55:00|388.25|384.15|387.55|383.45|388.31|384.21|387.55|383.45|287
1632794400000|2021-09-28 02:00:00|387.5|383.4|389.16|385.06|389.16|385.06|387.5|383.4|281
1632794700000|2021-09-28 02:05:00|389.09|384.99|389.06|384.96|389.49|385.39|388.41|384.31|297
1632795000000|2021-09-28 02:10:00|389.09|384.99|389.05|384.95|389.52|385.42|388.79|384.69|365
1632795300000|2021-09-28 02:15:00|389|384.9|388.6|384.5|389.25|385.15|388.37|384.27|265
1632795600000|2021-09-28 02:20:00|388.61|384.51|389.19|385.09|389.2|385.1|388.45|384.35|236
1632795900000|2021-09-28 02:25:00|389.15|385.05|389.65|385.55|390.15|386.05|389.1|385|332
1632796200000|2021-09-28 02:30:00|389.7|385.6|388.86|384.76|389.75|385.65|388.86|384.76|297
1632796500000|2021-09-28 02:35:00|388.85|384.75|388.86|384.76|389.59|385.49|388.49|384.39|321
1632796800000|2021-09-28 02:40:00|388.85|384.75|387.77|383.67|388.9|384.8|387.43|383.33|292
1632797100000|2021-09-28 02:45:00|387.78|383.68|387.03|382.93|388.23|384.13|386.41|382.31|392
1632797400000|2021-09-28 02:50:00|387.04|382.94|387.01|382.91|388.24|384.14|386.98|382.88|439
1632797700000|2021-09-28 02:55:00|387.03|382.93|387.87|383.77|388.71|384.61|386.97|382.87|373
1632798000000|2021-09-28 03:00:00|387.92|383.82|388.51|384.41|388.54|384.44|387|382.9|332
1632798300000|2021-09-28 03:05:00|388.5|384.4|387.93|383.83|388.69|384.59|387.9|383.8|365
1632798600000|2021-09-28 03:10:00|387.92|383.82|388.59|384.49|388.65|384.55|387.3|383.2|334
1632798900000|2021-09-28 03:15:00|388.6|384.5|388.6|384.5|389.35|385.25|388.3|384.2|321
1632799200000|2021-09-28 03:20:00|388.65|384.55|389.43|385.33|389.68|385.58|388.6|384.5|312
1632799500000|2021-09-28 03:25:00|389.4|385.3|388.57|384.47|389.5|385.4|388.57|384.47|267
1632799800000|2021-09-28 03:30:00|388.56|384.46|388.04|383.94|388.89|384.79|388.01|383.91|289
1632800100000|2021-09-28 03:35:00|388.05|383.95|388.65|384.55|388.74|384.64|387.83|383.73|270
1632800400000|2021-09-28 03:40:00|388.6|384.5|389.34|385.24|389.62|385.52|388.29|384.19|310
1632800700000|2021-09-28 03:45:00|389.35|385.25|388.55|384.45|389.77|385.67|388.21|384.11|338
1632801000000|2021-09-28 03:50:00|388.53|384.43|389.63|385.53|389.81|385.71|388.53|384.43|354
1632801300000|2021-09-28 03:55:00|389.65|385.55|389.25|385.15|389.65|385.55|389.01|384.91|265
1632801600000|2021-09-28 04:00:00|389.26|385.16|390.4|386.3|390.48|386.38|388.71|384.61|431
1632801900000|2021-09-28 04:05:00|390.28|386.18|390.45|386.35|390.75|386.65|390.11|386.01|288
1632802200000|2021-09-28 04:10:00|390.44|386.34|390.4|386.3|390.44|386.34|389.89|385.79|228
1632802500000|2021-09-28 04:15:00|390.41|386.31|390.92|386.82|391.49|387.39|390.33|386.23|296
1632802800000|2021-09-28 04:20:00|390.91|386.81|391.31|387.21|391.71|387.61|390.9|386.8|420
1632803100000|2021-09-28 04:25:00|391.3|387.2|391.78|387.68|391.85|387.75|391.16|387.06|254
1632803400000|2021-09-28 04:30:00|391.8|387.7|391.37|387.27|391.88|387.78|391.09|386.99|263
1632803700000|2021-09-28 04:35:00|391.38|387.28|390.93|386.83|391.75|387.65|390.81|386.71|243
1632804000000|2021-09-28 04:40:00|390.92|386.82|390.7|386.6|391.22|387.12|390.5|386.4|243
1632804300000|2021-09-28 04:45:00|390.66|386.56|391.16|387.06|391.48|387.38|390.66|386.56|231
1632804600000|2021-09-28 04:50:00|391.22|387.12|391.16|387.06|391.4|387.3|390.81|386.71|207
1632804900000|2021-09-28 04:55:00|391.15|387.05|390.66|386.56|391.46|387.36|390.53|386.43|274
1632805200000|2021-09-28 05:00:00|390.67|386.57|390.69|386.59|391.92|387.82|390.63|386.53|357
1632805500000|2021-09-28 05:05:00|390.68|386.58|389.95|385.85|391.04|386.94|389.95|385.85|298
1632805800000|2021-09-28 05:10:00|389.98|385.88|388.93|384.83|390.22|386.12|388.5|384.4|509
1632806100000|2021-09-28 05:15:00|388.95|384.85|390.2|386.1|390.84|386.74|388.7|384.6|505
1632806400000|2021-09-28 05:20:00|390.21|386.11|388.85|384.75|390.3|386.2|388.74|384.64|359
1632806700000|2021-09-28 05:25:00|388.88|384.78|388.35|384.25|389.45|385.35|388.34|384.24|347
1632807000000|2021-09-28 05:30:00|388.33|384.23|388.75|384.65|389.19|385.09|388|383.9|306
1632807300000|2021-09-28 05:35:00|388.76|384.66|388|383.9|389.05|384.95|387.9|383.8|336
1632807600000|2021-09-28 05:40:00|388.02|383.92|389.52|385.42|389.59|385.49|388|383.9|324
1632807900000|2021-09-28 05:45:00|389.54|385.44|388.3|384.2|389.54|385.44|387.99|383.89|386
1632808200000|2021-09-28 05:50:00|388.32|384.22|388|383.9|388.7|384.6|388|383.9|278
1632808500000|2021-09-28 05:55:00|387.99|383.89|388.18|384.08|388.49|384.39|387.8|383.7|276
1632808800000|2021-09-28 06:00:00|388.16|384.06|389.31|385.21|389.33|385.23|387.99|383.89|255
1632809100000|2021-09-28 06:05:00|389.3|385.2|388.51|384.41|389.35|385.25|388.51|384.41|216
1632809400000|2021-09-28 06:10:00|388.52|384.42|386.72|382.62|388.55|384.45|386.57|382.47|282
1632809700000|2021-09-28 06:15:00|386.71|382.61|386.31|382.21|387.36|383.26|386.3|382.2|348
1632810000000|2021-09-28 06:20:00|386.34|382.24|386.48|382.38|386.83|382.73|386|381.9|346
1632810300000|2021-09-28 06:25:00|386.3|382.2|387.18|383.08|387.24|383.14|386.1|382|290
1632810600000|2021-09-28 06:30:00|387.17|383.07|386.94|382.84|388.07|383.97|386.94|382.84|289
1632810900000|2021-09-28 06:35:00|386.88|382.78|386.54|382.44|387.45|383.35|386.52|382.42|295
1632811200000|2021-09-28 06:40:00|386.53|382.43|385.24|381.14|386.77|382.67|384.86|380.76|381
1632811500000|2021-09-28 06:45:00|385.22|381.12|383.55|379.45|385.33|381.23|382.82|378.72|513
1632811800000|2021-09-28 06:50:00|383.54|379.44|383.97|379.87|383.97|379.87|382|377.9|611
1632812100000|2021-09-28 06:55:00|383.98|379.88|385.3|381.2|385.71|381.61|383.83|379.73|452
1632812400000|2021-09-28 07:00:00|385.32|381.22|384.85|380.75|386.18|382.08|383.95|379.85|412
1632812700000|2021-09-28 07:05:00|384.77|380.67|383.83|379.73|384.85|380.75|383.55|379.45|377
1632813000000|2021-09-28 07:10:00|383.8|379.7|382.5|378.4|383.9|379.8|382.45|378.35|405
1632813300000|2021-09-28 07:15:00|382.51|378.41|381.41|377.31|383|378.9|381.34|377.24|520
1632813600000|2021-09-28 07:20:00|381.46|377.36|380.75|376.65|381.48|377.38|379.15|375.05|637
1632813900000|2021-09-28 07:25:00|380.72|376.62|380.57|376.47|381.05|376.95|379.35|375.25|511
1632814200000|2021-09-28 07:30:00|380.61|376.51|380.97|376.87|381.57|377.47|380.25|376.15|452
1632814500000|2021-09-28 07:35:00|380.9|376.8|381.06|376.96|381.76|377.66|380.7|376.6|453
1632814800000|2021-09-28 07:40:00|381.01|376.91|380.45|376.35|381.52|377.42|380.42|376.32|393
1632815100000|2021-09-28 07:45:00|380.46|376.36|379.93|375.83|380.86|376.76|379.76|375.66|445
1632815400000|2021-09-28 07:50:00|379.92|375.82|381.07|376.97|381.07|376.97|379.91|375.81|404
1632815700000|2021-09-28 07:55:00|381.08|376.98|380.82|376.72|381.61|377.51|380.38|376.28|499
1632816000000|2021-09-28 08:00:00|380.91|376.81|381.57|377.47|382.21|378.11|380.01|375.91|485
1632816300000|2021-09-28 08:05:00|381.59|377.49|379.69|375.59|383.07|378.97|379.65|375.55|561
1632816600000|2021-09-28 08:10:00|379.66|375.56|389.09|384.99|389.09|384.99|379|374.9|661
1632816900000|2021-09-28 08:15:00|388.91|384.81|387.64|383.54|388.91|384.81|386.82|382.72|758
1632817200000|2021-09-28 08:20:00|387.65|383.55|383.9|379.8|387.66|383.56|383.51|379.41|658
1632817500000|2021-09-28 08:25:00|383.85|379.75|382.54|378.44|384.21|380.11|382.44|378.34|574
1632817800000|2021-09-28 08:30:00|382.61|378.51|381.03|376.93|383.04|378.94|380.4|376.3|558
1632818100000|2021-09-28 08:35:00|381.12|377.02|383.51|379.41|383.76|379.66|380.75|376.65|556
1632818400000|2021-09-28 08:40:00|383.38|379.28|383.85|379.75|384.56|380.46|382.6|378.5|479
1632818700000|2021-09-28 08:45:00|383.83|379.73|384.4|380.3|385.23|381.13|383.65|379.55|546
1632819000000|2021-09-28 08:50:00|384.5|380.4|382.76|378.66|384.55|380.45|382.2|378.1|528
1632819300000|2021-09-28 08:55:00|382.75|378.65|385.01|380.91|385.03|380.93|382.2|378.1|390
1632819600000|2021-09-28 09:00:00|384.98|380.88|383.55|379.45|385.5|381.4|383.35|379.25|398
1632819900000|2021-09-28 09:05:00|383.56|379.46|383.88|379.78|383.96|379.86|382.6|378.5|466
1632820200000|2021-09-28 09:10:00|383.85|379.75|384.59|380.49|384.85|380.75|383.8|379.7|394
1632820500000|2021-09-28 09:15:00|384.57|380.47|384.52|380.42|384.7|380.6|383.29|379.19|374
1632820800000|2021-09-28 09:20:00|384.53|380.43|385.97|381.87|386.19|382.09|384.5|380.4|423
1632821100000|2021-09-28 09:25:00|385.98|381.88|386.9|382.8|386.93|382.83|385.35|381.25|418
1632821400000|2021-09-28 09:30:00|386.92|382.82|387.08|382.98|387.97|383.87|386.53|382.43|370
1632821700000|2021-09-28 09:35:00|387.04|382.94|386.79|382.69|387.23|383.13|385.72|381.62|391
1632822000000|2021-09-28 09:40:00|386.8|382.7|386.52|382.42|387.31|383.21|386.4|382.3|309
1632822300000|2021-09-28 09:45:00|386.53|382.43|385.92|381.82|386.69|382.59|385.65|381.55|416
1632822600000|2021-09-28 09:50:00|385.89|381.79|385.54|381.44|386.4|382.3|385.4|381.3|289
1632822900000|2021-09-28 09:55:00|385.53|381.43|384.49|380.39|385.67|381.57|384.2|380.1|370
1632823200000|2021-09-28 10:00:00|384.48|380.38|383.4|379.3|384.6|380.5|383.15|379.05|396
1632823500000|2021-09-28 10:05:00|383.38|379.28|382.2|378.1|383.43|379.33|382.2|378.1|394
1632823800000|2021-09-28 10:10:00|382.18|378.08|383.26|379.16|383.59|379.49|381.9|377.8|377
1632824100000|2021-09-28 10:15:00|383.31|379.21|383.55|379.45|383.66|379.56|382.48|378.38|350
1632824400000|2021-09-28 10:20:00|383.54|379.44|385.37|381.27|386.07|381.97|383.5|379.4|444
1632824700000|2021-09-28 10:25:00|385.36|381.26|382.31|378.21|385.46|381.36|382.08|377.98|476
1632825000000|2021-09-28 10:30:00|382.3|378.2|384.21|380.11|384.22|380.12|382.24|378.14|414
1632825300000|2021-09-28 10:35:00|384.22|380.12|382.31|378.21|384.37|380.27|382.3|378.2|314
1632825600000|2021-09-28 10:40:00|382.34|378.24|381.75|377.65|383.48|379.38|381.65|377.55|346
1632825900000|2021-09-28 10:45:00|381.78|377.68|384.29|380.19|384.6|380.5|381.68|377.58|590
1632826200000|2021-09-28 10:50:00|384.28|380.18|384.23|380.13|384.55|380.45|383.5|379.4|387
1632826500000|2021-09-28 10:55:00|384.22|380.12|384.73|380.63|385.53|381.43|384.2|380.1|368
1632826800000|2021-09-28 11:00:00|384.77|380.67|384.66|380.56|385.04|380.94|383.44|379.34|328
1632827100000|2021-09-28 11:05:00|384.68|380.58|385.53|381.43|385.67|381.57|384.66|380.56|346
1632827400000|2021-09-28 11:10:00|385.51|381.41|387.02|382.92|387.47|383.37|385.29|381.19|442
1632827700000|2021-09-28 11:15:00|387.01|382.91|388.3|384.2|389.1|385|386.74|382.64|383
1632828000000|2021-09-28 11:20:00|388.25|384.15|389.48|385.38|390.15|386.05|388.16|384.06|516
1632828300000|2021-09-28 11:25:00|389.52|385.42|389.3|385.2|390.09|385.99|389.08|384.98|410
1632828600000|2021-09-28 11:30:00|389.29|385.19|389.38|385.28|390.52|386.42|389.15|385.05|384
1632828900000|2021-09-28 11:35:00|389.4|385.3|388.13|384.03|389.4|385.3|387.85|383.75|363
1632829200000|2021-09-28 11:40:00|388.11|384.01|386.86|382.76|388.51|384.41|386.7|382.6|320
1632829500000|2021-09-28 11:45:00|386.87|382.77|388.5|384.4|388.7|384.6|386.7|382.6|453
1632829800000|2021-09-28 11:50:00|388.55|384.45|389.45|385.35|389.54|385.44|388.3|384.2|300
1632830100000|2021-09-28 11:55:00|389.47|385.37|389.38|385.28|389.85|385.75|388.75|384.65|320
1632830400000|2021-09-28 12:00:00|389.4|385.3|389.37|385.27|389.6|385.5|388.41|384.31|353
1632830700000|2021-09-28 12:05:00|389.38|385.28|389.47|385.37|389.52|385.42|388.82|384.72|290
1632831000000|2021-09-28 12:10:00|389.52|385.42|387.81|383.71|389.72|385.62|387.24|383.14|333
1632831300000|2021-09-28 12:15:00|387.89|383.79|387.93|383.83|388.67|384.57|387.56|383.46|325
1632831600000|2021-09-28 12:20:00|387.9|383.8|388.12|384.02|388.42|384.32|387.29|383.19|303
1632831900000|2021-09-28 12:25:00|388.09|383.99|388.88|384.78|388.88|384.78|387.58|383.48|265
1632832200000|2021-09-28 12:30:00|388.9|384.8|388.42|384.32|389.01|384.91|387.85|383.75|309
1632832500000|2021-09-28 12:35:00|388.41|384.31|387.4|383.3|388.76|384.66|387.4|383.3|197
1632832800000|2021-09-28 12:40:00|387.41|383.31|384.81|380.71|387.7|383.6|384.61|380.51|413
1632833100000|2021-09-28 12:45:00|384.82|380.72|385.05|380.95|385.89|381.79|384.36|380.26|458
1632833400000|2021-09-28 12:50:00|385.01|380.91|383.44|379.34|385.23|381.13|383.2|379.1|556
1632833700000|2021-09-28 12:55:00|383.41|379.31|383.66|379.56|383.91|379.81|383.07|378.97|419
1632834000000|2021-09-28 13:00:00|383.65|379.55|384.48|380.38|385.35|381.25|383.31|379.21|502
1632834300000|2021-09-28 13:05:00|384.46|380.36|390.36|386.26|391.84|387.74|383.75|379.65|638
1632834600000|2021-09-28 13:10:00|390.37|386.27|384|379.9|390.43|386.33|383.47|379.37|871
1632834900000|2021-09-28 13:15:00|383.85|379.75|385.57|381.47|385.91|381.81|383.65|379.55|814
1632835200000|2021-09-28 13:20:00|385.61|381.51|386.91|382.81|387.77|383.67|385.56|381.46|794
1632835500000|2021-09-28 13:25:00|386.9|382.8|388.41|384.31|389.03|384.93|386.2|382.1|712
1632835800000|2021-09-28 13:30:00|388.4|384.3|387.25|383.15|389.18|385.08|386.82|382.72|595
1632836100000|2021-09-28 13:35:00|387.26|383.16|388.05|383.95|388.14|384.04|386.05|381.95|509
1632836400000|2021-09-28 13:40:00|388.04|383.94|387.85|383.75|388.65|384.55|387.35|383.25|489
1632836700000|2021-09-28 13:45:00|387.88|383.78|386.16|382.06|387.88|383.78|385.9|381.8|532
1632837000000|2021-09-28 13:50:00|386.15|382.05|384.95|380.85|386.24|382.14|384.37|380.27|578
1632837300000|2021-09-28 13:55:00|384.91|380.81|384.79|380.69|385.51|381.41|384.4|380.3|519
1632837600000|2021-09-28 14:00:00|384.74|380.64|384.3|380.2|385.02|380.92|383.7|379.6|549
1632837900000|2021-09-28 14:05:00|384.31|380.21|383.71|379.61|385.1|381|383.2|379.1|624
1632838200000|2021-09-28 14:10:00|383.68|379.58|381.68|377.58|383.73|379.63|381.3|377.2|642
1632838500000|2021-09-28 14:15:00|381.67|377.57|377.39|373.29|383.09|378.99|377.2|373.1|799
1632838800000|2021-09-28 14:20:00|377.37|373.27|379.45|375.35|379.45|375.35|376.6|372.5|742
1632839100000|2021-09-28 14:25:00|379.46|375.36|379.64|375.54|379.66|375.56|377.43|373.33|618
1632839400000|2021-09-28 14:30:00|379.55|375.45|378.97|374.87|380.05|375.95|377.75|373.65|606
1632839700000|2021-09-28 14:35:00|378.96|374.86|379.3|375.2|379.36|375.26|378|373.9|589
1632840000000|2021-09-28 14:40:00|379.32|375.22|381|376.9|381.01|376.91|378.9|374.8|524
1632840300000|2021-09-28 14:45:00|380.95|376.85|379.25|375.15|381.1|377|379.08|374.98|512
1632840600000|2021-09-28 14:50:00|379.24|375.14|379.3|375.2|379.39|375.29|378.19|374.09|462
1632840900000|2021-09-28 14:55:00|379.31|375.21|379.21|375.11|380.14|376.04|378.49|374.39|483
1632841200000|2021-09-28 15:00:00|379.25|375.15|377.33|373.23|379.6|375.5|377.33|373.23|477
1632841500000|2021-09-28 15:05:00|377.3|373.2|377|372.9|378.3|374.2|376.61|372.51|558
1632841800000|2021-09-28 15:10:00|377.04|372.94|377.1|373|378.37|374.27|376.7|372.6|406
1632842100000|2021-09-28 15:15:00|377.08|372.98|377.4|373.3|377.74|373.64|375.86|371.76|519
1632842400000|2021-09-28 15:20:00|377.39|373.29|377.8|373.7|377.8|373.7|377.19|373.09|396
1632842700000|2021-09-28 15:25:00|377.82|373.72|377.32|373.22|378.05|373.95|377.27|373.17|275
1632843000000|2021-09-28 15:30:00|377.31|373.21|379.73|375.63|379.73|375.63|377.22|373.12|294
1632843300000|2021-09-28 15:35:00|379.71|375.61|379.71|375.61|380.25|376.15|379.35|375.25|344
1632843600000|2021-09-28 15:40:00|379.7|375.6|378.4|374.3|379.94|375.84|378.24|374.14|312
1632843900000|2021-09-28 15:45:00|378.44|374.34|378|373.9|379.4|375.3|377.95|373.85|307
1632844200000|2021-09-28 15:50:00|378.01|373.91|377.67|373.57|378.05|373.95|377.15|373.05|335
1632844500000|2021-09-28 15:55:00|377.7|373.6|377.09|372.99|378.15|374.05|377|372.9|285
1632844800000|2021-09-28 16:00:00|377.08|372.98|376.36|372.26|377.1|373|375.46|371.36|516
1632845100000|2021-09-28 16:05:00|376.39|372.29|377.6|373.5|377.67|373.57|375.74|371.64|427
1632845400000|2021-09-28 16:10:00|377.61|373.51|378.6|374.5|378.72|374.62|377.6|373.5|288
1632845700000|2021-09-28 16:15:00|378.55|374.45|379.28|375.18|379.48|375.38|378.39|374.29|238
1632846000000|2021-09-28 16:20:00|379.3|375.2|379.84|375.74|380|375.9|379.1|375|294
1632846300000|2021-09-28 16:25:00|379.81|375.71|379.77|375.67|380.2|376.1|379.6|375.5|215
1632846600000|2021-09-28 16:30:00|379.75|375.65|380.5|376.4|380.55|376.45|378.8|374.7|266
1632846900000|2021-09-28 16:35:00|380.53|376.43|380.2|376.1|380.65|376.55|379.77|375.67|239
1632847200000|2021-09-28 16:40:00|380.19|376.09|377.75|373.65|380.23|376.13|377.65|373.55|249
1632847500000|2021-09-28 16:45:00|377.7|373.6|372.95|368.85|378.31|374.21|372.65|368.55|711
1632847800000|2021-09-28 16:50:00|372.96|368.86|373.7|369.6|374.3|370.2|372.25|368.15|551
1632848100000|2021-09-28 16:55:00|373.72|369.62|373.71|369.61|374.63|370.53|373.53|369.43|375
1632848400000|2021-09-28 17:00:00|373.72|369.62|373.9|369.8|374.89|370.79|373.29|369.19|500
1632848700000|2021-09-28 17:05:00|373.91|369.81|374.6|370.5|375.14|371.04|373.78|369.68|463
1632849000000|2021-09-28 17:10:00|374.66|370.56|372.65|368.55|374.8|370.7|372.52|368.42|450
1632849300000|2021-09-28 17:15:00|372.62|368.52|372.6|368.5|373.75|369.65|372.23|368.13|398
1632849600000|2021-09-28 17:20:00|372.79|368.69|375|370.9|375.13|371.03|372.79|368.69|408
1632849900000|2021-09-28 17:25:00|375.02|370.92|374.82|370.72|376.16|372.06|374.38|370.28|267
1632850200000|2021-09-28 17:30:00|374.84|370.74|373.25|369.15|374.99|370.89|373.16|369.06|400
1632850500000|2021-09-28 17:35:00|373.2|369.1|373.82|369.72|374.23|370.13|373.09|368.99|371
1632850800000|2021-09-28 17:40:00|373.84|369.74|374.61|370.51|375.18|371.08|373.72|369.62|340
1632851100000|2021-09-28 17:45:00|374.6|370.5|373.9|369.8|375.6|371.5|373.65|369.55|314
1632851400000|2021-09-28 17:50:00|373.8|369.7|374.5|370.4|374.62|370.52|373.5|369.4|279
1632851700000|2021-09-28 17:55:00|374.52|370.42|374.61|370.51|375.26|371.16|374.1|370|298
1632852000000|2021-09-28 18:00:00|374.57|370.47|373.15|369.05|374.57|370.47|372.9|368.8|507
1632852300000|2021-09-28 18:05:00|373.13|369.03|372.55|368.45|373.27|369.17|372.11|368.01|445
1632852600000|2021-09-28 18:10:00|372.53|368.43|370.68|366.58|372.54|368.44|370.68|366.58|533
1632852900000|2021-09-28 18:15:00|370.69|366.59|372.38|368.28|372.38|368.28|370.69|366.59|405
1632853200000|2021-09-28 18:20:00|372.4|368.3|373.68|369.58|373.79|369.69|372.4|368.3|331
1632853500000|2021-09-28 18:25:00|373.67|369.57|374.21|370.11|374.25|370.15|373.62|369.52|157
1632853800000|2021-09-28 18:30:00|374.22|370.12|374.9|370.8|374.9|370.8|373.78|369.68|296
1632854100000|2021-09-28 18:35:00|374.91|370.81|375.58|371.48|376.06|371.96|374.65|370.55|364
1632854400000|2021-09-28 18:40:00|375.59|371.49|375.8|371.7|375.93|371.83|375.1|371|262
1632854700000|2021-09-28 18:45:00|375.87|371.77|376.95|372.85|377.72|373.62|375.84|371.74|396
1632855000000|2021-09-28 18:50:00|376.94|372.84|376.3|372.2|376.99|372.89|376.18|372.08|314
1632855300000|2021-09-28 18:55:00|376.28|372.18|375.88|371.78|377.04|372.94|375.85|371.75|256
1632855600000|2021-09-28 19:00:00|375.85|371.75|377.01|372.91|377.1|373|375.35|371.25|327
1632855900000|2021-09-28 19:05:00|377|372.9|377.42|373.32|377.56|373.46|376.62|372.52|247
1632856200000|2021-09-28 19:10:00|377.45|373.35|377.73|373.63|377.77|373.67|377.21|373.11|260
1632856500000|2021-09-28 19:15:00|377.77|373.67|377.3|373.2|377.77|373.67|377.19|373.09|283
1632856800000|2021-09-28 19:20:00|377.29|373.19|376.91|372.81|377.3|373.2|376.39|372.29|216
1632857100000|2021-09-28 19:25:00|376.93|372.83|377.25|373.15|377.38|373.28|376.65|372.55|213
1632857400000|2021-09-28 19:30:00|377.23|373.13|376.88|372.78|377.47|373.37|376.82|372.72|163
1632857700000|2021-09-28 19:35:00|376.76|372.66|376.18|372.08|376.76|372.66|376.1|372|228
1632858000000|2021-09-28 19:40:00|376.23|372.13|376.04|371.94|376.99|372.89|376.03|371.93|206
1632858300000|2021-09-28 19:45:00|375.91|371.81|374.69|370.59|376.22|372.12|374.69|370.59|242
1632858600000|2021-09-28 19:50:00|374.68|370.58|373.89|369.79|374.69|370.59|373.65|369.55|363
1632858900000|2021-09-28 19:55:00|373.9|369.8|375.4|371.3|376.15|372.05|373.64|369.54|516
1632859200000|2021-09-28 20:00:00|375.38|371.28|377.18|373.08|377.27|373.17|375.36|371.26|576
1632859500000|2021-09-28 20:05:00|377.17|373.07|376.64|372.54|378.41|374.31|376.64|372.54|540
1632859800000|2021-09-28 20:10:00|376.63|372.53|376.5|372.4|376.64|372.54|375.45|371.35|330
1632860100000|2021-09-28 20:15:00|376.51|372.41|378.15|374.05|378.75|374.65|376.23|372.13|543
1632860400000|2021-09-28 20:20:00|378.1|374|377.88|373.78|378.65|374.55|377.44|373.34|368
1632860700000|2021-09-28 20:25:00|377.86|373.76|377.65|373.55|378|373.9|377.15|373.05|202
1632861000000|2021-09-28 20:30:00|377.75|373.65|378.02|373.92|378.42|374.32|377|372.9|296
1632861300000|2021-09-28 20:35:00|378.03|373.93|378|373.9|378.42|374.32|377.73|373.63|321
1632861600000|2021-09-28 20:40:00|377.97|373.87|378.3|374.2|378.7|374.6|377.93|373.83|278
1632861900000|2021-09-28 20:45:00|378.25|374.15|378.1|374|378.55|374.45|377.88|373.78|260
1632862200000|2021-09-28 20:50:00|378.11|374.01|378.02|373.92|378.43|374.33|377.87|373.77|229
1632862500000|2021-09-28 20:55:00|378.01|373.91|377.52|373.42|378.32|374.22|377.5|373.4|230
1632862800000|2021-09-28 21:00:00|377.54|373.44|378.41|374.31|378.45|374.35|377.53|373.43|274
1632863100000|2021-09-28 21:05:00|378.46|374.36|378.6|374.5|379.12|375.02|378.24|374.14|232
1632863400000|2021-09-28 21:10:00|378.64|374.54|378.43|374.33|378.64|374.54|378.3|374.2|146
1632863700000|2021-09-28 21:15:00|378.45|374.35|379|374.9|379.05|374.95|378.26|374.16|153
1632864000000|2021-09-28 21:20:00|379.02|374.92|379.23|375.13|379.42|375.32|378.93|374.83|168
1632864300000|2021-09-28 21:25:00|379.28|375.18|379.04|374.94|379.35|375.25|379|374.9|163
1632864600000|2021-09-28 21:30:00|379.03|374.93|379.11|375.01|379.11|375.01|379.02|374.92|49
1632864900000|2021-09-28 21:35:00|379.12|375.02|378.84|374.74|379.27|375.17|378.84|374.74|106
1632865200000|2021-09-28 21:40:00|378.88|374.78|378.88|374.78|378.94|374.84|378.68|374.58|74
1632865500000|2021-09-28 21:45:00|378.85|374.75|378.3|374.2|378.9|374.8|378.03|373.93|156
1632865800000|2021-09-28 21:50:00|378.25|374.15|378.93|374.83|379.29|375.19|378.2|374.1|256
1632866100000|2021-09-28 21:55:00|378.81|374.71|379.21|375.11|379.23|375.13|378.3|374.2|282
1632866400000|2021-09-28 22:00:00|379.18|375.08|378.65|374.55|379.61|375.51|378.35|374.25|370
1632866700000|2021-09-28 22:05:00|378.7|374.6|378.55|374.45|379.09|374.99|378.45|374.35|262
1632867000000|2021-09-28 22:10:00|378.52|374.42|379.4|375.3|379.74|375.64|378.28|374.18|217
1632867300000|2021-09-28 22:15:00|379.6|375.5|378.3|374.2|380.05|375.95|378.3|374.2|261
1632867600000|2021-09-28 22:20:00|378.28|374.18|377.41|373.31|378.5|374.4|377.34|373.24|189
1632867900000|2021-09-28 22:25:00|377.4|373.3|377.15|373.05|377.86|373.76|377.15|373.05|220
1632868200000|2021-09-28 22:30:00|377.16|373.06|378.33|374.23|378.65|374.55|376.7|372.6|302
1632868500000|2021-09-28 22:35:00|378.32|374.22|377.8|373.7|378.63|374.53|377.8|373.7|201
1632868800000|2021-09-28 22:40:00|377.78|373.68|377.8|373.7|378.46|374.36|377.73|373.63|195
1632869100000|2021-09-28 22:45:00|377.76|373.66|377.89|373.79|378.23|374.13|377.6|373.5|194
1632869400000|2021-09-28 22:50:00|377.85|373.75|376.5|372.4|377.85|373.75|376.4|372.3|200
1632869700000|2021-09-28 22:55:00|376.48|372.38|375.26|371.16|376.49|372.39|375|370.9|228
1632870000000|2021-09-28 23:00:00|375.3|371.2|375.81|371.71|375.86|371.76|375.18|371.08|166
1632870300000|2021-09-28 23:05:00|375.86|371.76|376.91|372.81|376.91|372.81|375.79|371.69|186
1632870600000|2021-09-28 23:10:00|376.9|372.8|375.68|371.58|376.92|372.82|375.5|371.4|235
1632870900000|2021-09-28 23:15:00|375.66|371.56|375.71|371.61|375.71|371.61|374.6|370.5|279
1632871200000|2021-09-28 23:20:00|375.7|371.6|376.72|372.62|376.82|372.72|375.58|371.48|211
1632871500000|2021-09-28 23:25:00|376.8|372.7|376.49|372.39|377.2|373.1|376.17|372.07|131
1632871800000|2021-09-28 23:30:00|376.48|372.38|375|370.9|376.5|372.4|374.94|370.84|341
1632872100000|2021-09-28 23:35:00|374.99|370.89|374.2|370.1|375.27|371.17|374.12|370.02|363
1632872400000|2021-09-28 23:40:00|374.18|370.08|371.75|367.65|374.51|370.41|371.5|367.4|513
1632872700000|2021-09-28 23:45:00|371.72|367.62|370.42|366.32|372.02|367.92|369.61|365.51|592
1632873000000|2021-09-28 23:50:00|370.35|366.25|369.76|365.66|370.49|366.39|367.57|363.47|681
1632873300000|2021-09-28 23:55:00|369.79|365.69|370.28|366.18|370.68|366.58|368.9|364.8|449
1632873600000|2021-09-29 00:00:00|370.3|366.2|370.64|366.54|371.06|366.96|369.02|364.92|612
1632873900000|2021-09-29 00:05:00|370.69|366.59|371.81|367.71|372.2|368.1|370.53|366.43|407
1632874200000|2021-09-29 00:10:00|371.87|367.77|368.18|364.08|371.9|367.8|368.1|364|565
1632874500000|2021-09-29 00:15:00|368.25|364.15|366.11|362.01|368.94|364.84|365.9|361.8|702
1632874800000|2021-09-29 00:20:00|366.16|362.06|368.1|364|368.12|364.02|365.8|361.7|574
1632875100000|2021-09-29 00:25:00|368.14|364.04|372.29|368.19|372.52|368.42|367.7|363.6|589
1632875400000|2021-09-29 00:30:00|372.26|368.16|373.66|369.56|374.05|369.95|371.1|367|663
1632875700000|2021-09-29 00:35:00|373.64|369.54|375.27|371.17|375.37|371.27|373.6|369.5|522
1632876000000|2021-09-29 00:40:00|375.25|371.15|373.1|369|375.25|371.15|372.8|368.7|405
1632876300000|2021-09-29 00:45:00|373.05|368.95|370.83|366.73|373.1|369|370.81|366.71|345
1632876600000|2021-09-29 00:50:00|370.78|366.68|373.36|369.26|373.38|369.28|370.76|366.66|398
1632876900000|2021-09-29 00:55:00|373.37|369.27|373.5|369.4|374.17|370.07|372.99|368.89|393
1632877200000|2021-09-29 01:00:00|373.51|369.41|374.09|369.99|374.25|370.15|372.9|368.8|366
1632877500000|2021-09-29 01:05:00|374.07|369.97|375.58|371.48|375.59|371.49|374.07|369.97|357
1632877800000|2021-09-29 01:10:00|375.6|371.5|377.31|373.21|377.55|373.45|375.6|371.5|579
1632878100000|2021-09-29 01:15:00|377.3|373.2|376.64|372.54|377.56|373.46|376.3|372.2|394
1632878400000|2021-09-29 01:20:00|376.65|372.55|376.81|372.71|377.4|373.3|376.3|372.2|377
1632878700000|2021-09-29 01:25:00|376.8|372.7|376.42|372.32|377.13|373.03|376.2|372.1|271
1632879000000|2021-09-29 01:30:00|376.43|372.33|373.45|369.35|376.43|372.33|373.45|369.35|384
1632879300000|2021-09-29 01:35:00|373.49|369.39|372.06|367.96|373.91|369.81|371.8|367.7|442
1632879600000|2021-09-29 01:40:00|372.03|367.93|372.4|368.3|373.04|368.94|372.02|367.92|358
1632879900000|2021-09-29 01:45:00|372.43|368.33|372.76|368.66|373.07|368.97|371.74|367.64|364
1632880200000|2021-09-29 01:50:00|372.72|368.62|372.91|368.81|372.96|368.86|371.89|367.79|318
1632880500000|2021-09-29 01:55:00|372.95|368.85|373.79|369.69|373.97|369.87|372.3|368.2|324
1632880800000|2021-09-29 02:00:00|373.81|369.71|375|370.9|375|370.9|373.79|369.69|342
1632881100000|2021-09-29 02:05:00|375.03|370.93|375.98|371.88|376.21|372.11|375|370.9|425
1632881400000|2021-09-29 02:10:00|376.06|371.96|375.01|370.91|376.15|372.05|374.78|370.68|312
1632881700000|2021-09-29 02:15:00|375.03|370.93|376.01|371.91|376.68|372.58|375.02|370.92|395
1632882000000|2021-09-29 02:20:00|376|371.9|375.2|371.1|376.44|372.34|375.2|371.1|251
1632882300000|2021-09-29 02:25:00|375.22|371.12|377.18|373.08|377.34|373.24|375.22|371.12|372
1632882600000|2021-09-29 02:30:00|377.19|373.09|377.13|373.03|377.74|373.64|376.6|372.5|383
1632882900000|2021-09-29 02:35:00|377.12|373.02|377.19|373.09|377.8|373.7|376.87|372.77|293
1632883200000|2021-09-29 02:40:00|377.23|373.13|377.6|373.5|377.91|373.81|377.04|372.94|297
1632883500000|2021-09-29 02:45:00|377.61|373.51|376.98|372.88|377.61|373.51|376.7|372.6|265
1632883800000|2021-09-29 02:50:00|377|372.9|377.86|373.76|378.66|374.56|376.89|372.79|305
1632884100000|2021-09-29 02:55:00|377.83|373.73|377.05|372.95|378.07|373.97|377.05|372.95|299
1632884400000|2021-09-29 03:00:00|377.07|372.97|376.1|372|377.7|373.6|376.09|371.99|352
1632884700000|2021-09-29 03:05:00|376.01|371.91|375.9|371.8|376.72|372.62|375.8|371.7|252
1632885000000|2021-09-29 03:10:00|375.91|371.81|376.56|372.46|376.69|372.59|375.75|371.65|359
1632885300000|2021-09-29 03:15:00|376.55|372.45|376.21|372.11|376.84|372.74|375.8|371.7|331
1632885600000|2021-09-29 03:20:00|376.2|372.1|376.23|372.13|376.71|372.61|376|371.9|232
1632885900000|2021-09-29 03:25:00|376.22|372.12|377.12|373.02|377.39|373.29|376.18|372.08|318
1632886200000|2021-09-29 03:30:00|377.13|373.03|377.41|373.31|377.65|373.55|377.1|373|288
1632886500000|2021-09-29 03:35:00|377.33|373.23|378.2|374.1|378.2|374.1|377.24|373.14|288
1632886800000|2021-09-29 03:40:00|378.22|374.12|378.3|374.2|378.62|374.52|378|373.9|248
1632887100000|2021-09-29 03:45:00|378.28|374.18|379.5|375.4|380.08|375.98|377.85|373.75|490
1632887400000|2021-09-29 03:50:00|379.51|375.41|380.63|376.53|380.9|376.8|379.43|375.33|531
1632887700000|2021-09-29 03:55:00|380.61|376.51|380.65|376.55|380.7|376.6|379.82|375.72|348
1632888000000|2021-09-29 04:00:00|380.62|376.52|380.35|376.25|380.8|376.7|380.12|376.02|357
1632888300000|2021-09-29 04:05:00|380.38|376.28|382.38|378.28|382.88|378.78|380.37|376.27|622
1632888600000|2021-09-29 04:10:00|382.34|378.24|381.84|377.74|382.75|378.65|381.55|377.45|479
1632888900000|2021-09-29 04:15:00|381.83|377.73|382.21|378.11|382.7|378.6|381.79|377.69|381
1632889200000|2021-09-29 04:20:00|382.23|378.13|382.06|377.96|382.33|378.23|381.7|377.6|309
1632889500000|2021-09-29 04:25:00|382.09|377.99|381.83|377.73|382.29|378.19|381.79|377.69|210
1632889800000|2021-09-29 04:30:00|381.84|377.74|382.51|378.41|383|378.9|381.8|377.7|262
1632890100000|2021-09-29 04:35:00|382.49|378.39|382.91|378.81|382.95|378.85|382.2|378.1|223
1632890400000|2021-09-29 04:40:00|382.9|378.8|383.26|379.16|383.62|379.52|382.8|378.7|193
1632890700000|2021-09-29 04:45:00|383.29|379.19|382.9|378.8|383.47|379.37|382.8|378.7|185
1632891000000|2021-09-29 04:50:00|382.95|378.85|381.56|377.46|382.98|378.88|381.49|377.39|291
1632891300000|2021-09-29 04:55:00|381.57|377.47|381.94|377.84|382.45|378.35|381.38|377.28|247
1632891600000|2021-09-29 05:00:00|381.96|377.86|382.23|378.13|382.63|378.53|381.26|377.16|264
1632891900000|2021-09-29 05:05:00|382.21|378.11|381.32|377.22|382.31|378.21|381|376.9|180
1632892200000|2021-09-29 05:10:00|381.35|377.25|380.7|376.6|381.46|377.36|380.2|376.1|309
1632892500000|2021-09-29 05:15:00|380.68|376.58|379.6|375.5|380.79|376.69|379.6|375.5|233
1632892800000|2021-09-29 05:20:00|379.63|375.53|380.2|376.1|380.35|376.25|379.6|375.5|294
1632893100000|2021-09-29 05:25:00|380.16|376.06|379.88|375.78|380.2|376.1|379.61|375.51|143
1632893400000|2021-09-29 05:30:00|379.89|375.79|379.26|375.16|380.37|376.27|379.12|375.02|256
1632893700000|2021-09-29 05:35:00|379.25|375.15|379.8|375.7|379.87|375.77|379.25|375.15|200
1632894000000|2021-09-29 05:40:00|379.81|375.71|381.01|376.91|381.51|377.41|379.8|375.7|288
1632894300000|2021-09-29 05:45:00|381.02|376.92|381.15|377.05|381.41|377.31|380.9|376.8|290
1632894600000|2021-09-29 05:50:00|381.16|377.06|381.41|377.31|381.55|377.45|380.98|376.88|269
1632894900000|2021-09-29 05:55:00|381.42|377.32|381.96|377.86|381.96|377.86|380.9|376.8|289
1632895200000|2021-09-29 06:00:00|381.97|377.87|383.16|379.06|383.16|379.06|381.97|377.87|325
1632895500000|2021-09-29 06:05:00|383.17|379.07|381.8|377.7|383.17|379.07|381.8|377.7|250
1632895800000|2021-09-29 06:10:00|381.84|377.74|381.92|377.82|382.1|378|381.7|377.6|190
1632896100000|2021-09-29 06:15:00|381.95|377.85|381.81|377.71|383.02|378.92|381.63|377.53|336
1632896400000|2021-09-29 06:20:00|381.8|377.7|382.39|378.29|382.55|378.45|381.65|377.55|258
1632896700000|2021-09-29 06:25:00|382.41|378.31|382.43|378.33|382.81|378.71|382.05|377.95|298
1632897000000|2021-09-29 06:30:00|382.46|378.36|382.55|378.45|382.69|378.59|382.34|378.24|178
1632897300000|2021-09-29 06:35:00|382.58|378.48|382.58|378.48|382.58|378.48|382.25|378.15|219
1632897600000|2021-09-29 06:40:00|382.55|378.45|382.73|378.63|383.19|379.09|382.43|378.33|236
1632897900000|2021-09-29 06:45:00|382.71|378.61|384.14|380.04|384.48|380.38|382.71|378.61|346
1632898200000|2021-09-29 06:50:00|384.1|380|384.4|380.3|384.7|380.6|384.09|379.99|345
1632898500000|2021-09-29 06:55:00|384.41|380.31|384.87|380.77|384.9|380.8|384.13|380.03|297
1632898800000|2021-09-29 07:00:00|384.88|380.78|384.64|380.54|384.96|380.86|384.5|380.4|178
1632899100000|2021-09-29 07:05:00|384.65|380.55|384.4|380.3|384.7|380.6|384.4|380.3|77
1632899400000|2021-09-29 07:10:00|384.35|380.25|384.29|380.19|384.47|380.37|384.25|380.15|68
1632899700000|2021-09-29 07:15:00|384.4|380.3|384.51|380.41|384.58|380.48|384.22|380.12|82
1632900000000|2021-09-29 07:20:00|384.5|380.4|384.7|380.6|385.06|380.96|384.49|380.39|117
1632900300000|2021-09-29 07:25:00|384.65|380.55|385.06|380.96|385.08|380.98|384.59|380.49|87
1632900600000|2021-09-29 07:30:00|385.07|380.97|384.6|380.5|385.09|380.99|384.6|380.5|88
1632900900000|2021-09-29 07:35:00|384.59|380.49|384.3|380.2|384.6|380.5|384.2|380.1|65
1632901200000|2021-09-29 07:40:00|384.25|380.15|384.25|380.15|384.33|380.23|383.98|379.88|63
1632901500000|2021-09-29 07:45:00|384.27|380.17|384.31|380.21|384.81|380.71|384.19|380.09|124
1632901800000|2021-09-29 07:50:00|384.2|380.1|384.79|380.69|384.8|380.7|384.2|380.1|106
1632902100000|2021-09-29 07:55:00|384.8|380.7|385|380.9|385.09|380.99|384.77|380.67|81
1632902400000|2021-09-29 08:00:00|385.01|380.91|384.48|380.38|385.32|381.22|384.38|380.28|167
1632902700000|2021-09-29 08:05:00|384.41|380.31|384.1|380|384.49|380.39|384.1|380|121
1632903000000|2021-09-29 08:10:00|384.2|380.1|384.6|380.5|384.6|380.5|384.19|380.09|79
1632903300000|2021-09-29 08:15:00|384.55|380.45|383.16|379.06|384.6|380.5|383.13|379.03|124
1632903600000|2021-09-29 08:20:00|383.18|379.08|382.99|378.89|383.42|379.32|382.8|378.7|150
1632903900000|2021-09-29 08:25:00|382.98|378.88|384.06|379.96|384.11|380.01|382.75|378.65|171
1632904200000|2021-09-29 08:30:00|384.1|380|383.88|379.78|384.8|380.7|383.88|379.78|162
1632904500000|2021-09-29 08:35:00|383.8|379.7|382.65|378.55|383.95|379.85|382.3|378.2|204
1632904800000|2021-09-29 08:40:00|382.6|378.5|382.8|378.7|383.2|379.1|382.5|378.4|153
1632905100000|2021-09-29 08:45:00|382.78|378.68|383.22|379.12|383.42|379.32|382.78|378.68|113
1632905400000|2021-09-29 08:50:00|383.27|379.17|383.66|379.56|383.7|379.6|383.27|379.17|98
1632905700000|2021-09-29 08:55:00|383.61|379.51|383.7|379.6|383.9|379.8|383.48|379.38|132
1632906000000|2021-09-29 09:00:00|383.75|379.65|382.02|377.92|383.75|379.65|381.4|377.3|484
1632906300000|2021-09-29 09:05:00|382.09|377.99|381.59|377.49|382.99|378.89|381.53|377.43|415
1632906600000|2021-09-29 09:10:00|381.6|377.5|381.39|377.29|382.21|378.11|381.3|377.2|308
1632906900000|2021-09-29 09:15:00|381.36|377.26|381.65|377.55|382.6|378.5|381.1|377|276
1632907200000|2021-09-29 09:20:00|381.66|377.56|382.02|377.92|382.42|378.32|381.37|377.27|159
1632907500000|2021-09-29 09:25:00|382.03|377.93|382.69|378.59|382.7|378.6|381.8|377.7|155
1632907800000|2021-09-29 09:30:00|382.6|378.5|381.87|377.77|382.82|378.72|381.58|377.48|134
1632908100000|2021-09-29 09:35:00|381.96|377.86|380.55|376.45|382.2|378.1|380.5|376.4|280
1632908400000|2021-09-29 09:40:00|380.61|376.51|380.98|376.88|381.3|377.2|380.6|376.5|178
1632908700000|2021-09-29 09:45:00|380.99|376.89|381.41|377.31|381.62|377.52|380.99|376.89|195
1632909000000|2021-09-29 09:50:00|381.43|377.33|381.1|377|381.88|377.78|381.1|377|101
1632909300000|2021-09-29 09:55:00|381.06|376.96|381.85|377.75|382.11|378.01|381.06|376.96|153
1632909600000|2021-09-29 10:00:00|381.87|377.77|386.27|382.17|387.5|383.4|381.7|377.6|684
1632909900000|2021-09-29 10:05:00|386.28|382.18|383.41|379.31|386.44|382.34|383.4|379.3|514
1632910200000|2021-09-29 10:10:00|383.48|379.38|384.6|380.5|384.85|380.75|382.41|378.31|495
1632910500000|2021-09-29 10:15:00|384.62|380.52|383.16|379.06|385.46|381.36|383.14|379.04|380
1632910800000|2021-09-29 10:20:00|383.15|379.05|383.92|379.82|384.2|380.1|383.04|378.94|366
1632911100000|2021-09-29 10:25:00|383.9|379.8|385.01|380.91|385.05|380.95|383.89|379.79|259
1632911400000|2021-09-29 10:30:00|385|380.9|386.46|382.36|386.7|382.6|384.68|380.58|291
1632911700000|2021-09-29 10:35:00|386.43|382.33|386.65|382.55|386.96|382.86|386.16|382.06|250
1632912000000|2021-09-29 10:40:00|386.56|382.46|385.99|381.89|386.7|382.6|385.55|381.45|275
1632912300000|2021-09-29 10:45:00|386.01|381.91|386.77|382.67|387.13|383.03|385.75|381.65|291
1632912600000|2021-09-29 10:50:00|386.67|382.57|386.7|382.6|387.1|383|386.41|382.31|302
1632912900000|2021-09-29 10:55:00|386.65|382.55|387.08|382.98|387.35|383.25|386.62|382.52|183
1632913200000|2021-09-29 11:00:00|387.05|382.95|386.2|382.1|387.33|383.23|386.12|382.02|264
1632913500000|2021-09-29 11:05:00|386.16|382.06|385.43|381.33|386.28|382.18|385.14|381.04|230
1632913800000|2021-09-29 11:10:00|385.4|381.3|385.6|381.5|386.04|381.94|385.31|381.21|286
1632914100000|2021-09-29 11:15:00|385.59|381.49|384.39|380.29|385.64|381.54|384.32|380.22|232
1632914400000|2021-09-29 11:20:00|384.4|380.3|385.47|381.37|385.74|381.64|384.4|380.3|260
1632914700000|2021-09-29 11:25:00|385.42|381.32|385.33|381.23|385.5|381.4|384.6|380.5|285
1632915000000|2021-09-29 11:30:00|385.31|381.21|385.02|380.92|385.8|381.7|384.29|380.19|260
1632915300000|2021-09-29 11:35:00|385.05|380.95|384.49|380.39|385.35|381.25|384.37|380.27|236
1632915600000|2021-09-29 11:40:00|384.51|380.41|384.65|380.55|384.84|380.74|383.9|379.8|285
1632915900000|2021-09-29 11:45:00|384.75|380.65|384.8|380.7|385|380.9|384.39|380.29|184
1632916200000|2021-09-29 11:50:00|384.78|380.68|386.75|382.65|387.02|382.92|384.7|380.6|224
1632916500000|2021-09-29 11:55:00|386.77|382.67|386.1|382|386.81|382.71|386.07|381.97|315
1632916800000|2021-09-29 12:00:00|386.05|381.95|387.01|382.91|387.1|383|386|381.9|284
1632917100000|2021-09-29 12:05:00|387.02|382.92|386.95|382.85|387.05|382.95|385.7|381.6|226
1632917400000|2021-09-29 12:10:00|386.93|382.83|386.79|382.69|387.06|382.96|386.57|382.47|286
1632917700000|2021-09-29 12:15:00|386.8|382.7|388.25|384.15|388.93|384.83|386.4|382.3|439
1632918000000|2021-09-29 12:20:00|388.3|384.2|386.43|382.33|388.8|384.7|386.02|381.92|458
1632918300000|2021-09-29 12:25:00|386.49|382.39|384.53|380.43|386.5|382.4|384|379.9|552
1632918600000|2021-09-29 12:30:00|384.55|380.45|385.63|381.53|386.05|381.95|384.48|380.38|267
1632918900000|2021-09-29 12:35:00|385.67|381.57|382.08|377.98|385.8|381.7|381.3|377.2|502
1632919200000|2021-09-29 12:40:00|382.09|377.99|382.95|378.85|382.95|378.85|381.15|377.05|458
1632919500000|2021-09-29 12:45:00|382.9|378.8|383.53|379.43|383.56|379.46|381.96|377.86|433
1632919800000|2021-09-29 12:50:00|383.52|379.42|384.06|379.96|384.21|380.11|382.97|378.87|318
1632920100000|2021-09-29 12:55:00|384.05|379.95|383.5|379.4|384.25|380.15|382.95|378.85|274
1632920400000|2021-09-29 13:00:00|383.49|379.39|386.77|382.67|386.85|382.75|382.8|378.7|858
1632920700000|2021-09-29 13:05:00|386.7|382.6|387.94|383.84|388.71|384.61|386.23|382.13|684
1632921000000|2021-09-29 13:10:00|388|383.9|386.3|382.2|388.47|384.37|385.74|381.64|404
1632921300000|2021-09-29 13:15:00|386.29|382.19|384.99|380.89|387.25|383.15|384.99|380.89|476
1632921600000|2021-09-29 13:20:00|384.93|380.83|385.41|381.31|386.25|382.15|384.3|380.2|472
1632921900000|2021-09-29 13:25:00|385.4|381.3|385.52|381.42|385.75|381.65|384.5|380.4|390
1632922200000|2021-09-29 13:30:00|385.51|381.41|385.38|381.28|386.41|382.31|385.17|381.07|451
1632922500000|2021-09-29 13:35:00|385.36|381.26|383.53|379.43|385.36|381.26|383.35|379.25|557
1632922800000|2021-09-29 13:40:00|383.43|379.33|383.34|379.24|383.95|379.85|383.19|379.09|384
1632923100000|2021-09-29 13:45:00|383.31|379.21|384.45|380.35|384.55|380.45|383|378.9|367
1632923400000|2021-09-29 13:50:00|384.46|380.36|385.4|381.3|386.22|382.12|384.4|380.3|428
1632923700000|2021-09-29 13:55:00|385.45|381.35|385.9|381.8|386.2|382.1|385.17|381.07|346
1632924000000|2021-09-29 14:00:00|386|381.9|386.84|382.74|387|382.9|385.78|381.68|362
1632924300000|2021-09-29 14:05:00|386.9|382.8|386.55|382.45|387.22|383.12|386.18|382.08|292
1632924600000|2021-09-29 14:10:00|386.57|382.47|386.3|382.2|386.8|382.7|385.5|381.4|294
1632924900000|2021-09-29 14:15:00|386.28|382.18|386.2|382.1|386.67|382.57|385.9|381.8|263
1632925200000|2021-09-29 14:20:00|386.27|382.17|387.6|383.5|388|383.9|386.27|382.17|322
1632925500000|2021-09-29 14:25:00|387.56|383.46|387.27|383.17|388.21|384.11|387.27|383.17|283
1632925800000|2021-09-29 14:30:00|387.31|383.21|386.03|381.93|387.5|383.4|385.7|381.6|375
1632926100000|2021-09-29 14:35:00|386.05|381.95|385.79|381.69|386.11|382.01|385.5|381.4|198
1632926400000|2021-09-29 14:40:00|385.8|381.7|385.95|381.85|386.05|381.95|385.6|381.5|238
1632926700000|2021-09-29 14:45:00|385.99|381.89|386.31|382.21|386.45|382.35|384.94|380.84|301
1632927000000|2021-09-29 14:50:00|386.28|382.18|386.83|382.73|387.22|383.12|386.15|382.05|287
1632927300000|2021-09-29 14:55:00|386.9|382.8|386.19|382.09|386.9|382.8|386|381.9|274
1632927600000|2021-09-29 15:00:00|386.2|382.1|386.5|382.4|386.88|382.78|385.7|381.6|374
1632927900000|2021-09-29 15:05:00|386.54|382.44|386.8|382.7|387|382.9|386.07|381.97|285
1632928200000|2021-09-29 15:10:00|386.72|382.62|386.75|382.65|387.05|382.95|386.38|382.28|203
1632928500000|2021-09-29 15:15:00|386.73|382.63|385.8|381.7|386.85|382.75|385.64|381.54|270
1632928800000|2021-09-29 15:20:00|385.79|381.69|385.36|381.26|386.11|382.01|384.65|380.55|254
1632929100000|2021-09-29 15:25:00|385.35|381.25|384.82|380.72|385.35|381.25|384.6|380.5|281
1632929400000|2021-09-29 15:30:00|384.83|380.73|382.9|378.8|385.09|380.99|382.84|378.74|409
1632929700000|2021-09-29 15:35:00|382.87|378.77|380.78|376.68|383.25|379.15|380.78|376.68|493
1632930000000|2021-09-29 15:40:00|380.77|376.67|380.48|376.38|380.94|376.84|378.55|374.45|624
1632930300000|2021-09-29 15:45:00|380.49|376.39|379.8|375.7|380.52|376.42|379.05|374.95|363
1632930600000|2021-09-29 15:50:00|379.82|375.72|380.16|376.06|380.65|376.55|379.58|375.48|364
1632930900000|2021-09-29 15:55:00|380.17|376.07|379.56|375.46|380.38|376.28|378.55|374.45|417
1632931200000|2021-09-29 16:00:00|379.7|375.6|380.45|376.35|380.49|376.39|379.6|375.5|409
1632931500000|2021-09-29 16:05:00|380.41|376.31|379.3|375.2|381|376.9|379.12|375.02|320
1632931800000|2021-09-29 16:10:00|379.36|375.26|379.35|375.25|380.1|376|378.68|374.58|396
1632932100000|2021-09-29 16:15:00|379.3|375.2|379.33|375.23|379.9|375.8|379|374.9|305
1632932400000|2021-09-29 16:20:00|379.3|375.2|377.4|373.3|379.4|375.3|376.7|372.6|567
1632932700000|2021-09-29 16:25:00|377.35|373.25|378.8|374.7|378.88|374.78|377.3|373.2|370
1632933000000|2021-09-29 16:30:00|378.95|374.85|378.58|374.48|379.65|375.55|378.25|374.15|298
1632933300000|2021-09-29 16:35:00|378.56|374.46|378.05|373.95|379.1|375|377.7|373.6|265
1632933600000|2021-09-29 16:40:00|378.1|374|378.37|374.27|378.97|374.87|377.8|373.7|266
1632933900000|2021-09-29 16:45:00|378.4|374.3|378.69|374.59|379.1|375|377.79|373.69|248
1632934200000|2021-09-29 16:50:00|378.68|374.58|379.17|375.07|380.1|376|378.68|374.58|263
1632934500000|2021-09-29 16:55:00|379.18|375.08|378.75|374.65|379.6|375.5|378.65|374.55|228
1632934800000|2021-09-29 17:00:00|378.8|374.7|378.1|374|379.5|375.4|378.09|373.99|292
1632935100000|2021-09-29 17:05:00|378.05|373.95|379.2|375.1|379.4|375.3|377.7|373.6|235
1632935400000|2021-09-29 17:10:00|379.18|375.08|378.3|374.2|379.37|375.27|378.12|374.02|250
1632935700000|2021-09-29 17:15:00|378.31|374.21|378.9|374.8|379.12|375.02|377.59|373.49|409
1632936000000|2021-09-29 17:20:00|378.88|374.78|379.41|375.31|379.6|375.5|378.69|374.59|250
1632936300000|2021-09-29 17:25:00|379.42|375.32|379.49|375.39|379.87|375.77|379.41|375.31|253
1632936600000|2021-09-29 17:30:00|379.5|375.4|379.14|375.04|379.5|375.4|378.18|374.08|265
1632936900000|2021-09-29 17:35:00|379.23|375.13|378.19|374.09|379.23|375.13|378.19|374.09|296
1632937200000|2021-09-29 17:40:00|378.15|374.05|377.3|373.2|378.21|374.11|376.81|372.71|360
1632937500000|2021-09-29 17:45:00|377.28|373.18|375.75|371.65|377.32|373.22|374.86|370.76|559
1632937800000|2021-09-29 17:50:00|375.77|371.67|375.1|371|376|371.9|374.83|370.73|413
1632938100000|2021-09-29 17:55:00|375.13|371.03|374.1|370|375.18|371.08|373.82|369.72|372
1632938400000|2021-09-29 18:00:00|374.09|369.99|374.35|370.25|375.17|371.07|373.35|369.25|518
1632938700000|2021-09-29 18:05:00|374.31|370.21|375.15|371.05|375.15|371.05|373.17|369.07|276
1632939000000|2021-09-29 18:10:00|375.2|371.1|375.41|371.31|376|371.9|374.75|370.65|375
1632939300000|2021-09-29 18:15:00|375.45|371.35|375.1|371|376.22|372.12|375.1|371|241
1632939600000|2021-09-29 18:20:00|374.98|370.88|375.45|371.35|375.6|371.5|374.52|370.42|238
1632939900000|2021-09-29 18:25:00|375.4|371.3|374.5|370.4|375.4|371.3|374.44|370.34|297
1632940200000|2021-09-29 18:30:00|374.48|370.38|374|369.9|374.55|370.45|373.64|369.54|289
1632940500000|2021-09-29 18:35:00|373.97|369.87|374.2|370.1|374.93|370.83|373.6|369.5|257
1632940800000|2021-09-29 18:40:00|374.21|370.11|374.04|369.94|374.57|370.47|373.68|369.58|240
1632941100000|2021-09-29 18:45:00|374.02|369.92|373.13|369.03|374.1|370|372.5|368.4|350
1632941400000|2021-09-29 18:50:00|373.1|369|374.1|370|374.1|370|372.6|368.5|295
1632941700000|2021-09-29 18:55:00|374.09|369.99|373.88|369.78|374.1|370|372.99|368.89|298
1632942000000|2021-09-29 19:00:00|373.9|369.8|372.5|368.4|374.1|370|372.4|368.3|357
1632942300000|2021-09-29 19:05:00|372.45|368.35|374.46|370.36|374.77|370.67|372.22|368.12|310
1632942600000|2021-09-29 19:10:00|374.48|370.38|373.81|369.71|374.52|370.42|373.33|369.23|270
1632942900000|2021-09-29 19:15:00|373.8|369.7|374.9|370.8|375.65|371.55|373.68|369.58|271
1632943200000|2021-09-29 19:20:00|374.85|370.75|373.2|369.1|374.9|370.8|372.9|368.8|158
1632943500000|2021-09-29 19:25:00|373.27|369.17|374.03|369.93|374.2|370.1|373.18|369.08|347
1632943800000|2021-09-29 19:30:00|374.02|369.92|373.73|369.63|374.02|369.92|373.23|369.13|171
1632944100000|2021-09-29 19:35:00|373.63|369.53|372.69|368.59|373.97|369.87|372.6|368.5|215
1632944400000|2021-09-29 19:40:00|372.72|368.62|373.07|368.97|373.29|369.19|372.47|368.37|323
1632944700000|2021-09-29 19:45:00|373.1|369|373.53|369.43|373.8|369.7|372.6|368.5|243
1632945000000|2021-09-29 19:50:00|373.5|369.4|372.38|368.28|373.51|369.41|372.21|368.11|299
1632945300000|2021-09-29 19:55:00|372.41|368.31|372.53|368.43|372.53|368.43|371.7|367.6|176
1632945600000|2021-09-29 20:00:00|372.38|368.28|372.31|368.21|372.88|368.78|371.36|367.26|353
1632945900000|2021-09-29 20:05:00|372.32|368.22|371.32|367.22|372.57|368.47|370.59|366.49|424
1632946200000|2021-09-29 20:10:00|371.31|367.21|369.54|365.44|371.81|367.71|369.54|365.44|434
1632946500000|2021-09-29 20:15:00|369.58|365.48|369.3|365.2|369.6|365.5|368.31|364.21|590
1632946800000|2021-09-29 20:20:00|369.25|365.15|370.88|366.78|371.17|367.07|369.1|365|462
1632947100000|2021-09-29 20:25:00|370.87|366.77|369.2|365.1|370.88|366.78|368.8|364.7|387
1632947400000|2021-09-29 20:30:00|369.1|365|370.16|366.06|370.68|366.58|368.58|364.48|430
1632947700000|2021-09-29 20:35:00|370.17|366.07|370.08|365.98|370.94|366.84|369.78|365.68|270
1632948000000|2021-09-29 20:40:00|370.05|365.95|370.05|365.95|370.75|366.65|369.49|365.39|292
1632948300000|2021-09-29 20:45:00|370.04|365.94|370.06|365.96|370.48|366.38|369.38|365.28|251
1632948600000|2021-09-29 20:50:00|370.1|366|370.4|366.3|370.42|366.32|369.3|365.2|204
1632948900000|2021-09-29 20:55:00|370.35|366.25|371.88|367.78|372.05|367.95|370.25|366.15|417
1632949200000|2021-09-29 21:00:00|371.87|367.77|372.5|368.4|372.56|368.46|371.21|367.11|346
1632949500000|2021-09-29 21:05:00|372.48|368.38|372.27|368.17|372.7|368.6|371.21|367.11|393
1632949800000|2021-09-29 21:10:00|372.28|368.18|370.65|366.55|372.3|368.2|370.64|366.54|210
1632950100000|2021-09-29 21:15:00|370.67|366.57|371.25|367.15|371.25|367.15|370.37|366.27|264
1632950400000|2021-09-29 21:20:00|371.3|367.2|371.58|367.48|371.96|367.86|371.28|367.18|189
1632950700000|2021-09-29 21:25:00|371.56|367.46|371.8|367.7|372|367.9|371.5|367.4|207
1632951000000|2021-09-29 21:30:00|371.75|367.65|372.28|368.18|372.3|368.2|371.73|367.63|94
1632951300000|2021-09-29 21:35:00|372.29|368.19|372|367.9|372.32|368.22|371.99|367.89|82
1632951600000|2021-09-29 21:40:00|371.97|367.87|372.3|368.2|372.32|368.22|371.5|367.4|160
1632951900000|2021-09-29 21:45:00|372.32|368.22|372.1|368|372.81|368.71|372.1|368|150
1632952200000|2021-09-29 21:50:00|372.19|368.09|371.47|367.37|372.19|368.09|371.4|367.3|218
1632952500000|2021-09-29 21:55:00|371.49|367.39|371.8|367.7|371.92|367.82|371.39|367.29|163
1632952800000|2021-09-29 22:00:00|371.81|367.71|371.5|367.4|372.5|368.4|371.5|367.4|163
1632953100000|2021-09-29 22:05:00|371.53|367.43|370.81|366.71|371.54|367.44|370.8|366.7|140
1632953400000|2021-09-29 22:10:00|370.8|366.7|371.35|367.25|371.96|367.86|370.63|366.53|250
1632953700000|2021-09-29 22:15:00|371.33|367.23|371.9|367.8|372.2|368.1|371.3|367.2|163
1632954000000|2021-09-29 22:20:00|371.87|367.77|371.45|367.35|372.21|368.11|370.7|366.6|202
1632954300000|2021-09-29 22:25:00|371.44|367.34|371.88|367.78|372.01|367.91|370.7|366.6|181
1632954600000|2021-09-29 22:30:00|371.85|367.75|372.86|368.76|372.86|368.76|371.6|367.5|225
1632954900000|2021-09-29 22:35:00|372.85|368.75|372.43|368.33|372.93|368.83|372.13|368.03|204
1632955200000|2021-09-29 22:40:00|372.46|368.36|373.6|369.5|373.97|369.87|372.39|368.29|342
1632955500000|2021-09-29 22:45:00|373.58|369.48|373.45|369.35|373.6|369.5|372.6|368.5|277
1632955800000|2021-09-29 22:50:00|373.5|369.4|374.23|370.13|374.43|370.33|373.3|369.2|236
1632956100000|2021-09-29 22:55:00|374.2|370.1|374.36|370.26|375.43|371.33|374.08|369.98|271
1632956400000|2021-09-29 23:00:00|374.35|370.25|373.36|369.26|374.35|370.25|373.36|369.26|237
1632956700000|2021-09-29 23:05:00|373.3|369.2|374.58|370.48|374.6|370.5|373.27|369.17|224
1632957000000|2021-09-29 23:10:00|374.59|370.49|374.76|370.66|375.06|370.96|374.36|370.26|219
1632957300000|2021-09-29 23:15:00|374.75|370.65|374.17|370.07|374.76|370.66|373.93|369.83|180
1632957600000|2021-09-29 23:20:00|374.18|370.08|375.33|371.23|375.34|371.24|374|369.9|228
1632957900000|2021-09-29 23:25:00|375.38|371.28|375.31|371.21|375.5|371.4|374.84|370.74|217
1632958200000|2021-09-29 23:30:00|375.33|371.23|375.5|371.4|375.8|371.7|375.1|371|195
1632958500000|2021-09-29 23:35:00|375.43|371.33|375.71|371.61|376.62|372.52|375.17|371.07|317
1632958800000|2021-09-29 23:40:00|375.73|371.63|376.52|372.42|376.55|372.45|375.21|371.11|232
1632959100000|2021-09-29 23:45:00|376.55|372.45|376.32|372.22|376.61|372.51|375.93|371.83|276
1632959400000|2021-09-29 23:50:00|376.33|372.23|376.79|372.69|376.86|372.76|376.08|371.98|301
1632959700000|2021-09-29 23:55:00|376.77|372.67|376.57|372.47|376.95|372.85|376|371.9|253
1632960000000|2021-09-30 00:00:00|376.5|372.4|375.31|371.21|376.61|372.51|375.31|371.21|335
1632960300000|2021-09-30 00:05:00|375.3|371.2|375.5|371.4|375.62|371.52|374.23|370.13|322
1632960600000|2021-09-30 00:10:00|375.51|371.41|376.5|372.4|376.52|372.42|375.02|370.92|290
1632960900000|2021-09-30 00:15:00|376.43|372.33|378.42|374.32|378.92|374.82|376.43|372.33|496
1632961200000|2021-09-30 00:20:00|378.4|374.3|377.71|373.61|378.55|374.45|377.14|373.04|428
1632961500000|2021-09-30 00:25:00|377.8|373.7|377.7|373.6|377.84|373.74|377.17|373.07|273
1632961800000|2021-09-30 00:30:00|377.72|373.62|377.03|372.93|378.16|374.06|376.6|372.5|363
1632962100000|2021-09-30 00:35:00|377.02|372.92|377.9|373.8|378.11|374.01|376.88|372.78|289
1632962400000|2021-09-30 00:40:00|377.85|373.75|379.43|375.33|380.23|376.13|377.59|373.49|514
1632962700000|2021-09-30 00:45:00|379.4|375.3|380.65|376.55|381.35|377.25|379.31|375.21|697
1632963000000|2021-09-30 00:50:00|380.72|376.62|381.98|377.88|382.12|378.02|380.66|376.56|505
1632963300000|2021-09-30 00:55:00|382.05|377.95|382.66|378.56|383.01|378.91|381.75|377.65|483
1632963600000|2021-09-30 01:00:00|382.67|378.57|382.62|378.52|383.5|379.4|382.4|378.3|412
1632963900000|2021-09-30 01:05:00|382.63|378.53|383.77|379.67|383.89|379.79|382.1|378|355
1632964200000|2021-09-30 01:10:00|383.87|379.77|386.35|382.25|386.81|382.71|383.75|379.65|695
1632964500000|2021-09-30 01:15:00|386.3|382.2|387.15|383.05|388.22|384.12|386.3|382.2|684
1632964800000|2021-09-30 01:20:00|387.05|382.95|386.35|382.25|387.98|383.88|386.06|381.96|531
1632965100000|2021-09-30 01:25:00|386.39|382.29|387.85|383.75|388.19|384.09|385.97|381.87|500
1632965400000|2021-09-30 01:30:00|387.9|383.8|387.73|383.63|388.27|384.17|387.3|383.2|480
1632965700000|2021-09-30 01:35:00|387.72|383.62|387.48|383.38|388|383.9|387.1|383|343
1632966000000|2021-09-30 01:40:00|387.41|383.31|387.19|383.09|387.82|383.72|387.1|383|282
1632966300000|2021-09-30 01:45:00|387.2|383.1|387.6|383.5|387.8|383.7|387.2|383.1|257
1632966600000|2021-09-30 01:50:00|387.61|383.51|387.2|383.1|387.67|383.57|387.1|383|307
1632966900000|2021-09-30 01:55:00|387.11|383.01|388.1|384|388.33|384.23|387.11|383.01|321
1632967200000|2021-09-30 02:00:00|388.13|384.03|387.86|383.76|388.78|384.68|387.45|383.35|411
1632967500000|2021-09-30 02:05:00|387.84|383.74|387.41|383.31|387.94|383.84|387.26|383.16|323
1632967800000|2021-09-30 02:10:00|387.44|383.34|387.21|383.11|387.72|383.62|387.06|382.96|287
1632968100000|2021-09-30 02:15:00|387.2|383.1|387.91|383.81|387.99|383.89|387.1|383|299
1632968400000|2021-09-30 02:20:00|387.92|383.82|390.01|385.91|390.46|386.36|387.81|383.71|397
1632968700000|2021-09-30 02:25:00|390.02|385.92|389.63|385.53|390.06|385.96|389.47|385.37|367
1632969000000|2021-09-30 02:30:00|389.61|385.51|389.41|385.31|389.82|385.72|388.8|384.7|362
1632969300000|2021-09-30 02:35:00|389.39|385.29|389.06|384.96|389.6|385.5|389.05|384.95|264
1632969600000|2021-09-30 02:40:00|389.05|384.95|389.16|385.06|389.43|385.33|388.99|384.89|371
1632969900000|2021-09-30 02:45:00|389.11|385.01|388.6|384.5|389.51|385.41|388.6|384.5|269
1632970200000|2021-09-30 02:50:00|388.55|384.45|389.47|385.37|389.5|385.4|388.48|384.38|252
1632970500000|2021-09-30 02:55:00|389.48|385.38|391.1|387|391.55|387.45|389.47|385.37|418
1632970800000|2021-09-30 03:00:00|391.12|387.02|390.32|386.22|391.88|387.78|390.25|386.15|518
1632971100000|2021-09-30 03:05:00|390.38|386.28|390.3|386.2|390.68|386.58|390.2|386.1|241
1632971400000|2021-09-30 03:10:00|390.2|386.1|389.97|385.87|390.3|386.2|389.42|385.32|255
1632971700000|2021-09-30 03:15:00|390|385.9|389.48|385.38|390.24|386.14|389|384.9|339
1632972000000|2021-09-30 03:20:00|389.49|385.39|389|384.9|389.51|385.41|389|384.9|137
1632972300000|2021-09-30 03:25:00|389.07|384.97|389.11|385.01|389.32|385.22|388.8|384.7|209
1632972600000|2021-09-30 03:30:00|389.13|385.03|388.8|384.7|389.31|385.21|388.39|384.29|239
1632972900000|2021-09-30 03:35:00|388.62|384.52|389.4|385.3|390.08|385.98|388.6|384.5|288
1632973200000|2021-09-30 03:40:00|389.45|385.35|390.82|386.72|391.37|387.27|389.37|385.27|462
1632973500000|2021-09-30 03:45:00|390.83|386.73|390.3|386.2|390.9|386.8|389.68|385.58|315
1632973800000|2021-09-30 03:50:00|390.29|386.19|390.61|386.51|390.85|386.75|390.11|386.01|389
1632974100000|2021-09-30 03:55:00|390.62|386.52|391.84|387.74|392.23|388.13|390.62|386.52|488
1632974400000|2021-09-30 04:00:00|391.87|387.77|393.81|389.71|394.74|390.64|391.87|387.77|586
1632974700000|2021-09-30 04:05:00|393.8|389.7|394.34|390.24|394.9|390.8|393.1|389|484
1632975000000|2021-09-30 04:10:00|394.31|390.21|393.71|389.61|394.58|390.48|393.59|389.49|385
1632975300000|2021-09-30 04:15:00|393.73|389.63|392.71|388.61|394.15|390.05|392.7|388.6|312
1632975600000|2021-09-30 04:20:00|392.72|388.62|393.37|389.27|393.53|389.43|392.69|388.59|239
1632975900000|2021-09-30 04:25:00|393.39|389.29|393.19|389.09|393.65|389.55|393.13|389.03|286
1632976200000|2021-09-30 04:30:00|393.2|389.1|393.5|389.4|393.8|389.7|393.2|389.1|259
1632976500000|2021-09-30 04:35:00|393.48|389.38|394.3|390.2|394.69|390.59|393.44|389.34|213
1632976800000|2021-09-30 04:40:00|394.25|390.15|393.91|389.81|394.41|390.31|393.9|389.8|200
1632977100000|2021-09-30 04:45:00|393.9|389.8|392.75|388.65|394.11|390.01|392.7|388.6|213
1632977400000|2021-09-30 04:50:00|392.79|388.69|392.45|388.35|393.21|389.11|392.2|388.1|209
1632977700000|2021-09-30 04:55:00|392.4|388.3|392.31|388.21|392.82|388.72|392.19|388.09|178
1632978000000|2021-09-30 05:00:00|392.32|388.22|392.6|388.5|393.55|389.45|392.29|388.19|279
1632978300000|2021-09-30 05:05:00|392.59|388.49|393|388.9|393.44|389.34|392.59|388.49|217
1632978600000|2021-09-30 05:10:00|392.99|388.89|393.9|389.8|394.86|390.76|392.52|388.42|289
1632978900000|2021-09-30 05:15:00|393.89|389.79|393.65|389.55|394.22|390.12|393.5|389.4|194
1632979200000|2021-09-30 05:20:00|393.64|389.54|393.4|389.3|393.94|389.84|393.39|389.29|160
1632979500000|2021-09-30 05:25:00|393.39|389.29|392.45|388.35|393.5|389.4|392.45|388.35|149
1632979800000|2021-09-30 05:30:00|392.42|388.32|392.9|388.8|393.15|389.05|392.42|388.32|189
1632980100000|2021-09-30 05:35:00|392.87|388.77|393.1|389|393.64|389.54|392.8|388.7|212
1632980400000|2021-09-30 05:40:00|393.09|388.99|392.9|388.8|393.5|389.4|392.9|388.8|223
1632980700000|2021-09-30 05:45:00|392.92|388.82|393.3|389.2|393.67|389.57|392.9|388.8|147
1632981000000|2021-09-30 05:50:00|393.2|389.1|392.31|388.21|393.2|389.1|391.64|387.54|215
1632981300000|2021-09-30 05:55:00|392.3|388.2|392.5|388.4|392.82|388.72|392.19|388.09|168
1632981600000|2021-09-30 06:00:00|392.6|388.5|392.5|388.4|393|388.9|392.4|388.3|153
1632981900000|2021-09-30 06:05:00|392.52|388.42|393|388.9|393.14|389.04|392.52|388.42|130
1632982200000|2021-09-30 06:10:00|392.98|388.88|393|388.9|393.4|389.3|392.81|388.71|136
1632982500000|2021-09-30 06:15:00|393.02|388.92|393.6|389.5|394.11|390.01|393.01|388.91|180
1632982800000|2021-09-30 06:20:00|393.59|389.49|394.1|390|394.2|390.1|393.39|389.29|186
1632983100000|2021-09-30 06:25:00|394.07|389.97|394.21|390.11|394.45|390.35|393.91|389.81|177
1632983400000|2021-09-30 06:30:00|394.23|390.13|393.97|389.87|394.43|390.33|393.97|389.87|175
1632983700000|2021-09-30 06:35:00|394|389.9|393.58|389.48|394|389.9|393.33|389.23|148
1632984000000|2021-09-30 06:40:00|393.6|389.5|394.27|390.17|394.9|390.8|393.58|389.48|194
1632984300000|2021-09-30 06:45:00|394.3|390.2|393.45|389.35|394.58|390.48|393.45|389.35|182
1632984600000|2021-09-30 06:50:00|393.48|389.38|392.48|388.38|394|389.9|392.39|388.29|255
1632984900000|2021-09-30 06:55:00|392.43|388.33|390.8|386.7|392.43|388.33|390.58|386.48|346
1632985200000|2021-09-30 07:00:00|390.79|386.69|390.37|386.27|391.3|387.2|390.29|386.19|215
1632985500000|2021-09-30 07:05:00|390.38|386.28|390.35|386.25|390.64|386.54|389.9|385.8|267
1632985800000|2021-09-30 07:10:00|390.31|386.21|388.55|384.45|390.32|386.22|388.55|384.45|304
1632986100000|2021-09-30 07:15:00|388.59|384.49|389.58|385.48|390.05|385.95|388.59|384.49|228
1632986400000|2021-09-30 07:20:00|389.59|385.49|390.02|385.92|390.27|386.17|389.5|385.4|197
1632986700000|2021-09-30 07:25:00|390|385.9|389.4|385.3|390.02|385.92|389.4|385.3|162
1632987000000|2021-09-30 07:30:00|389.39|385.29|389.4|385.3|390.64|386.54|389.32|385.22|202
1632987300000|2021-09-30 07:35:00|389.35|385.25|389.81|385.71|390.5|386.4|389.35|385.25|139
1632987600000|2021-09-30 07:40:00|389.79|385.69|390.28|386.18|390.34|386.24|389.79|385.69|174
1632987900000|2021-09-30 07:45:00|390.25|386.15|390.4|386.3|390.63|386.53|390|385.9|86
1632988200000|2021-09-30 07:50:00|390.35|386.25|389.94|385.84|390.35|386.25|389.49|385.39|113
1632988500000|2021-09-30 07:55:00|389.93|385.83|389.6|385.5|390|385.9|389.56|385.46|131
1632988800000|2021-09-30 08:00:00|389.65|385.55|390.55|386.45|391.23|387.13|389.6|385.5|173
1632989100000|2021-09-30 08:05:00|390.45|386.35|389.44|385.34|390.85|386.75|389.2|385.1|275
1632989400000|2021-09-30 08:10:00|389.5|385.4|389.2|385.1|389.87|385.77|388.85|384.75|153
1632989700000|2021-09-30 08:15:00|389.18|385.08|387.8|383.7|389.21|385.11|387.55|383.45|310
1632990000000|2021-09-30 08:20:00|387.85|383.75|387.72|383.62|388.3|384.2|387.59|383.49|221
1632990300000|2021-09-30 08:25:00|387.7|383.6|387.7|383.6|388.26|384.16|387.45|383.35|203
1632990600000|2021-09-30 08:30:00|387.72|383.62|387.15|383.05|388.25|384.15|387.1|383|276
1632990900000|2021-09-30 08:35:00|387.17|383.07|386.2|382.1|387.2|383.1|385.72|381.62|320
1632991200000|2021-09-30 08:40:00|386.22|382.12|386.55|382.45|387.1|383|386.2|382.1|104
1632991500000|2021-09-30 08:45:00|386.6|382.5|386.25|382.15|387.1|383|386.25|382.15|193
1632991800000|2021-09-30 08:50:00|386.2|382.1|386.72|382.62|386.94|382.84|386.1|382|135
1632992100000|2021-09-30 08:55:00|386.71|382.61|387.83|383.73|388.3|384.2|386.65|382.55|221
1632992400000|2021-09-30 09:00:00|387.82|383.72|388.35|384.25|388.7|384.6|387.63|383.53|175
1632992700000|2021-09-30 09:05:00|388.36|384.26|388.04|383.94|388.5|384.4|387.98|383.88|160
1632993000000|2021-09-30 09:10:00|388.01|383.91|388.9|384.8|389|384.9|387.94|383.84|156
1632993300000|2021-09-30 09:15:00|388.91|384.81|388.92|384.82|389.26|385.16|388.34|384.24|149
1632993600000|2021-09-30 09:20:00|388.93|384.83|388.21|384.11|389|384.9|388.08|383.98|120
1632993900000|2021-09-30 09:25:00|388.25|384.15|388.25|384.15|388.25|384.15|387.7|383.6|104
1632994200000|2021-09-30 09:30:00|388.26|384.16|387.4|383.3|388.38|384.28|387.4|383.3|96
1632994500000|2021-09-30 09:35:00|387.34|383.24|386.65|382.55|387.35|383.25|386.51|382.41|168
1632994800000|2021-09-30 09:40:00|386.68|382.58|387.31|383.21|387.31|383.21|386.57|382.47|131
1632995100000|2021-09-30 09:45:00|387.3|383.2|387.2|383.1|387.3|383.2|386.24|382.14|193
1632995400000|2021-09-30 09:50:00|387.25|383.15|387.2|383.1|387.8|383.7|386.94|382.84|158
1632995700000|2021-09-30 09:55:00|387.25|383.15|387.93|383.83|388.6|384.5|387.25|383.15|162
1632996000000|2021-09-30 10:00:00|387.95|383.85|388.25|384.15|388.5|384.4|387.41|383.31|143
1632996300000|2021-09-30 10:05:00|388.31|384.21|388.4|384.3|389.01|384.91|388.23|384.13|158
1632996600000|2021-09-30 10:10:00|388.5|384.4|389.4|385.3|389.41|385.31|388.1|384|177
1632996900000|2021-09-30 10:15:00|389.45|385.35|389.08|384.98|389.9|385.8|388.9|384.8|214
1632997200000|2021-09-30 10:20:00|389.05|384.95|388.56|384.46|389.18|385.08|388.4|384.3|199
1632997500000|2021-09-30 10:25:00|388.51|384.41|387.7|383.6|388.59|384.49|387.2|383.1|231
1632997800000|2021-09-30 10:30:00|387.71|383.61|387.06|382.96|387.74|383.64|386.6|382.5|266
1632998100000|2021-09-30 10:35:00|387.07|382.97|386.63|382.53|387.22|383.12|386.34|382.24|236
1632998400000|2021-09-30 10:40:00|386.62|382.52|385.9|381.8|386.83|382.73|385.86|381.76|239
1632998700000|2021-09-30 10:45:00|385.95|381.85|386.25|382.15|386.61|382.51|385.68|381.58|261
1632999000000|2021-09-30 10:50:00|386.26|382.16|385.58|381.48|386.53|382.43|384.78|380.68|388
1632999300000|2021-09-30 10:55:00|385.59|381.49|384.75|380.65|386.04|381.94|383.75|379.65|396
1632999600000|2021-09-30 11:00:00|384.76|380.66|386.23|382.13|386.59|382.49|384.3|380.2|451
1632999900000|2021-09-30 11:05:00|386.19|382.09|385.32|381.22|386.55|382.45|384.85|380.75|385
1633000200000|2021-09-30 11:10:00|385.3|381.2|387.03|382.93|387.15|383.05|385|380.9|345
1633000500000|2021-09-30 11:15:00|387.04|382.94|386.27|382.17|387.17|383.07|385.66|381.56|296
1633000800000|2021-09-30 11:20:00|386.3|382.2|386.6|382.5|386.85|382.75|386.13|382.03|250
1633001100000|2021-09-30 11:25:00|386.61|382.51|386.35|382.25|386.61|382.51|385.8|381.7|214
1633001400000|2021-09-30 11:30:00|386.33|382.23|386.62|382.52|386.75|382.65|386.32|382.22|176
1633001700000|2021-09-30 11:35:00|386.6|382.5|385.62|381.52|386.6|382.5|385.18|381.08|229
1633002000000|2021-09-30 11:40:00|385.63|381.53|385.31|381.21|385.63|381.53|384.75|380.65|276
1633002300000|2021-09-30 11:45:00|385.32|381.22|386.5|382.4|386.5|382.4|385.11|381.01|247
1633002600000|2021-09-30 11:50:00|386.42|382.32|386.51|382.41|386.59|382.49|386.05|381.95|278
1633002900000|2021-09-30 11:55:00|386.52|382.42|386.8|382.7|386.8|382.7|386.26|382.16|204
1633003200000|2021-09-30 12:00:00|386.79|382.69|387.37|383.27|387.8|383.7|386.79|382.69|273
1633003500000|2021-09-30 12:05:00|387.36|383.26|389.07|384.97|389.21|385.11|387.36|383.26|366
1633003800000|2021-09-30 12:10:00|389.08|384.98|389.24|385.14|389.71|385.61|388.99|384.89|277
1633004100000|2021-09-30 12:15:00|389.23|385.13|389.8|385.7|390.1|386|389.23|385.13|215
1633004400000|2021-09-30 12:20:00|389.84|385.74|389.41|385.31|390.21|386.11|389.41|385.31|180
1633004700000|2021-09-30 12:25:00|389.35|385.25|389.63|385.53|390.1|386|389.35|385.25|204
1633005000000|2021-09-30 12:30:00|389.64|385.54|390.63|386.53|391.08|386.98|389.5|385.4|249
1633005300000|2021-09-30 12:35:00|390.65|386.55|391.15|387.05|391.15|387.05|390.18|386.08|287
1633005600000|2021-09-30 12:40:00|391.14|387.04|393.05|388.95|393.3|389.2|390.72|386.62|417
1633005900000|2021-09-30 12:45:00|393.04|388.94|392.02|387.92|393.9|389.8|390.85|386.75|567
1633006200000|2021-09-30 12:50:00|392.01|387.91|392.05|387.95|392.54|388.44|391.49|387.39|357
1633006500000|2021-09-30 12:55:00|392.03|387.93|390.94|386.84|392.03|387.93|390.45|386.35|247
1633006800000|2021-09-30 13:00:00|390.95|386.85|389.65|385.55|391.2|387.1|389.49|385.39|284
1633007100000|2021-09-30 13:05:00|389.57|385.47|389.8|385.7|389.8|385.7|388.45|384.35|308
1633007400000|2021-09-30 13:10:00|389.79|385.69|390.7|386.6|390.74|386.64|389.79|385.69|278
1633007700000|2021-09-30 13:15:00|390.71|386.61|390.75|386.65|391.35|387.25|390.42|386.32|269
1633008000000|2021-09-30 13:20:00|390.77|386.67|395.14|391.04|396.77|392.67|390.6|386.5|504
1633008300000|2021-09-30 13:25:00|395.13|391.03|392.85|388.75|395.15|391.05|392.85|388.75|267
1633008600000|2021-09-30 13:30:00|392.86|388.76|393.04|388.94|393.71|389.61|392.61|388.51|333
1633008900000|2021-09-30 13:35:00|393.05|388.95|390.9|386.8|393.27|389.17|390.45|386.35|340
1633009200000|2021-09-30 13:40:00|390.83|386.73|389.04|384.94|390.86|386.76|388.59|384.49|596
1633009500000|2021-09-30 13:45:00|389.03|384.93|389.26|385.16|389.67|385.57|388.75|384.65|348
1633009800000|2021-09-30 13:50:00|389.3|385.2|389.6|385.5|390.53|386.43|389.3|385.2|309
1633010100000|2021-09-30 13:55:00|389.59|385.49|388.1|384|389.62|385.52|388.1|384|347
1633010400000|2021-09-30 14:00:00|388.18|384.08|388.07|383.97|388.23|384.13|387.35|383.25|437
1633010700000|2021-09-30 14:05:00|388.1|384|386.8|382.7|388.19|384.09|386.19|382.09|468
1633011000000|2021-09-30 14:10:00|386.85|382.75|387.7|383.6|388.02|383.92|386.76|382.66|402
1633011300000|2021-09-30 14:15:00|387.69|383.59|388.89|384.79|388.95|384.85|387.62|383.52|419
1633011600000|2021-09-30 14:20:00|388.88|384.78|387.91|383.81|388.88|384.78|387.57|383.47|341
1633011900000|2021-09-30 14:25:00|387.94|383.84|388.83|384.73|388.95|384.85|387.8|383.7|176
1633012200000|2021-09-30 14:30:00|388.81|384.71|388.66|384.56|389.03|384.93|387.9|383.8|283
1633012500000|2021-09-30 14:35:00|388.68|384.58|388.6|384.5|389.11|385.01|388.4|384.3|228
1633012800000|2021-09-30 14:40:00|388.62|384.52|388.7|384.6|388.9|384.8|387.32|383.22|358
1633013100000|2021-09-30 14:45:00|388.76|384.66|389.45|385.35|389.56|385.46|388.76|384.66|209
1633013400000|2021-09-30 14:50:00|389.46|385.36|388.9|384.8|389.58|385.48|388.79|384.69|224
1633013700000|2021-09-30 14:55:00|388.89|384.79|388.63|384.53|388.9|384.8|387.91|383.81|315
1633014000000|2021-09-30 15:00:00|388.66|384.56|388.62|384.52|388.89|384.79|387.94|383.84|349
1633014300000|2021-09-30 15:05:00|388.64|384.54|391.06|386.96|391.1|387|388.62|384.52|284
1633014600000|2021-09-30 15:10:00|391.07|386.97|390.7|386.6|391.09|386.99|389.95|385.85|273
1633014900000|2021-09-30 15:15:00|390.68|386.58|391.37|387.27|391.42|387.32|390.25|386.15|253
1633015200000|2021-09-30 15:20:00|391.38|387.28|391.72|387.62|391.95|387.85|391|386.9|260
1633015500000|2021-09-30 15:25:00|391.7|387.6|391.8|387.7|391.95|387.85|391.5|387.4|252
1633015800000|2021-09-30 15:30:00|391.75|387.65|391.1|387|391.8|387.7|390.65|386.55|263
1633016100000|2021-09-30 15:35:00|391.13|387.03|390.85|386.75|391.28|387.18|390.62|386.52|278
1633016400000|2021-09-30 15:40:00|390.83|386.73|390.48|386.38|390.83|386.73|389.86|385.76|336
1633016700000|2021-09-30 15:45:00|390.47|386.37|389.9|385.8|390.59|386.49|389.53|385.43|317
1633017000000|2021-09-30 15:50:00|389.91|385.81|389.97|385.87|390.22|386.12|388.95|384.85|293
1633017300000|2021-09-30 15:55:00|389.98|385.88|390.99|386.89|391.15|387.05|389.61|385.51|268
1633017600000|2021-09-30 16:00:00|391|386.9|391.49|387.39|391.88|387.78|390.38|386.28|344
1633017900000|2021-09-30 16:05:00|391.5|387.4|390.4|386.3|391.51|387.41|390.38|386.28|315
1633018200000|2021-09-30 16:10:00|390.46|386.36|388.85|384.75|390.49|386.39|388.51|384.41|423
1633018500000|2021-09-30 16:15:00|388.83|384.73|389.31|385.21|389.31|385.21|388.38|384.28|262
1633018800000|2021-09-30 16:20:00|389.3|385.2|388.84|384.74|389.55|385.45|388.72|384.62|206
1633019100000|2021-09-30 16:25:00|388.83|384.73|388.8|384.7|389.7|385.6|388.76|384.66|224
1633019400000|2021-09-30 16:30:00|388.75|384.65|389.1|385|389.12|385.02|388.04|383.94|389
1633019700000|2021-09-30 16:35:00|389.11|385.01|389.1|385|389.62|385.52|388.76|384.66|263
1633020000000|2021-09-30 16:40:00|389.11|385.01|388.9|384.8|389.13|385.03|388.55|384.45|217
1633020300000|2021-09-30 16:45:00|388.91|384.81|389.74|385.64|389.84|385.74|388.55|384.45|253
1633020600000|2021-09-30 16:50:00|389.75|385.65|389.48|385.38|390.5|386.4|389.48|385.38|222
1633020900000|2021-09-30 16:55:00|389.5|385.4|389.53|385.43|389.56|385.46|388.88|384.78|196
1633021200000|2021-09-30 17:00:00|389.55|385.45|391.96|387.86|391.96|387.86|389.44|385.34|245
1633021500000|2021-09-30 17:05:00|391.99|387.89|392.85|388.75|393.35|389.25|390.9|386.8|435
1633021800000|2021-09-30 17:10:00|392.87|388.77|392.43|388.33|393.64|389.54|392.22|388.12|314
1633022100000|2021-09-30 17:15:00|392.52|388.42|391.25|387.15|392.61|388.51|390.7|386.6|381
1633022400000|2021-09-30 17:20:00|391.22|387.12|391.4|387.3|391.61|387.51|390.8|386.7|185
1633022700000|2021-09-30 17:25:00|391.41|387.31|390.02|385.92|391.46|387.36|389.82|385.72|289
1633023000000|2021-09-30 17:30:00|390.03|385.93|390.25|386.15|390.43|386.33|388.78|384.68|315
1633023300000|2021-09-30 17:35:00|390.3|386.2|391.47|387.37|391.59|387.49|389.81|385.71|363
1633023600000|2021-09-30 17:40:00|391.5|387.4|391.2|387.1|392.13|388.03|390.92|386.82|356
1633023900000|2021-09-30 17:45:00|391.19|387.09|391.6|387.5|391.62|387.52|391|386.9|193
1633024200000|2021-09-30 17:50:00|391.62|387.52|391.74|387.64|391.76|387.66|390.93|386.83|191
1633024500000|2021-09-30 17:55:00|391.75|387.65|391|386.9|391.88|387.78|390.9|386.8|264
1633024800000|2021-09-30 18:00:00|390.96|386.86|391.39|387.29|391.5|387.4|390.4|386.3|301
1633025100000|2021-09-30 18:05:00|391.37|387.27|391.78|387.68|391.78|387.68|390.63|386.53|299
1633025400000|2021-09-30 18:10:00|391.79|387.69|391.65|387.55|392.01|387.91|391.16|387.06|238
1633025700000|2021-09-30 18:15:00|391.63|387.53|391.33|387.23|391.7|387.6|390.97|386.87|196
1633026000000|2021-09-30 18:20:00|391.4|387.3|391.3|387.2|391.8|387.7|391.12|387.02|168
1633026300000|2021-09-30 18:25:00|391.28|387.18|391.9|387.8|392.15|388.05|391.11|387.01|214
1633026600000|2021-09-30 18:30:00|391.85|387.75|392.69|388.59|392.99|388.89|391.59|387.49|325
1633026900000|2021-09-30 18:35:00|392.7|388.6|393.25|389.15|393.43|389.33|392.09|387.99|321
1633027200000|2021-09-30 18:40:00|393.24|389.14|395.79|391.69|396.04|391.94|393.13|389.03|607
1633027500000|2021-09-30 18:45:00|395.77|391.67|395.62|391.52|396.14|392.04|394.99|390.89|477
1633027800000|2021-09-30 18:50:00|395.63|391.53|395.82|391.72|396.15|392.05|395.48|391.38|347
1633028100000|2021-09-30 18:55:00|395.8|391.7|395.98|391.88|396.16|392.06|395.8|391.7|217
1633028400000|2021-09-30 19:00:00|396|391.9|395.2|391.1|396.4|392.3|395.15|391.05|283
1633028700000|2021-09-30 19:05:00|395.18|391.08|394.53|390.43|395.61|391.51|394.52|390.42|355
1633029000000|2021-09-30 19:10:00|394.54|390.44|394.75|390.65|395.06|390.96|394.38|390.28|279
1633029300000|2021-09-30 19:15:00|394.73|390.63|393.7|389.6|395.07|390.97|393.7|389.6|333
1633029600000|2021-09-30 19:20:00|393.71|389.61|393.72|389.62|393.98|389.88|393.18|389.08|316
1633029900000|2021-09-30 19:25:00|393.79|389.69|393.11|389.01|394.11|390.01|393.1|389|288
1633030200000|2021-09-30 19:30:00|393.13|389.03|393.69|389.59|394.03|389.93|393.03|388.93|255
1633030500000|2021-09-30 19:35:00|393.64|389.54|393.51|389.41|393.84|389.74|393.25|389.15|178
1633030800000|2021-09-30 19:40:00|393.5|389.4|392.48|388.38|393.51|389.41|392.29|388.19|237
1633031100000|2021-09-30 19:45:00|392.46|388.36|392.68|388.58|392.85|388.75|391.85|387.75|328
1633031400000|2021-09-30 19:50:00|392.67|388.57|392.47|388.37|393|388.9|392.33|388.23|271
1633031700000|2021-09-30 19:55:00|392.51|388.41|391.47|387.37|392.6|388.5|391.46|387.36|333
1633032000000|2021-09-30 20:00:00|391.45|387.35|392.3|388.2|392.54|388.44|391.45|387.35|336
1633032300000|2021-09-30 20:05:00|392.25|388.15|392.77|388.67|394.22|390.12|392.2|388.1|300
1633032600000|2021-09-30 20:10:00|392.76|388.66|393.03|388.93|393.5|389.4|392.51|388.41|240
1633032900000|2021-09-30 20:15:00|393.01|388.91|392.3|388.2|393.06|388.96|392.29|388.19|182
1633033200000|2021-09-30 20:20:00|392.28|388.18|391.71|387.61|392.3|388.2|391.6|387.5|226
1633033500000|2021-09-30 20:25:00|391.72|387.62|391.89|387.79|392.15|388.05|391.1|387|240
1633033800000|2021-09-30 20:30:00|391.88|387.78|390.65|386.55|392.18|388.08|390.43|386.33|331
1633034100000|2021-09-30 20:35:00|390.66|386.56|389.87|385.77|390.76|386.66|389.24|385.14|358
1633034400000|2021-09-30 20:40:00|389.88|385.78|388.85|384.75|389.97|385.87|388.33|384.23|367
1633034700000|2021-09-30 20:45:00|388.84|384.74|389.1|385|389.4|385.3|388.52|384.42|358
1633035000000|2021-09-30 20:50:00|389.09|384.99|389.7|385.6|390.12|386.02|389.09|384.99|275
1633035300000|2021-09-30 20:55:00|389.72|385.62|389.83|385.73|390.01|385.91|389.31|385.21|260
1633035600000|2021-09-30 21:00:00|389.82|385.72|390.29|386.19|390.39|386.29|389.65|385.55|200
1633035900000|2021-09-30 21:05:00|390.3|386.2|390.31|386.21|390.5|386.4|390.06|385.96|155
1633036200000|2021-09-30 21:10:00|390.35|386.25|390.3|386.2|390.51|386.41|389.83|385.73|200
1633036500000|2021-09-30 21:15:00|390.28|386.18|390.5|386.4|390.54|386.44|390|385.9|204
1633036800000|2021-09-30 21:20:00|390.48|386.38|390.09|385.99|390.48|386.38|389.98|385.88|112
1633037100000|2021-09-30 21:25:00|390.11|386.01|391.36|387.26|391.4|387.3|390.08|385.98|197
1633037400000|2021-09-30 21:30:00|391.33|387.23|391.51|387.41|391.6|387.5|391.3|387.2|118
1633037700000|2021-09-30 21:35:00|391.53|387.43|392.25|388.15|392.3|388.2|391.5|387.4|128
1633038000000|2021-09-30 21:40:00|392.3|388.2|392.72|388.62|392.93|388.83|392.08|387.98|129
1633038300000|2021-09-30 21:45:00|392.77|388.67|393.02|388.92|393.1|389|392.41|388.31|163
1633038600000|2021-09-30 21:50:00|393.03|388.93|393.61|389.51|393.95|389.85|392.91|388.81|203
1633038900000|2021-09-30 21:55:00|393.62|389.52|393.92|389.82|394.2|390.1|393.6|389.5|276
1633039200000|2021-09-30 22:00:00|393.93|389.83|392.82|388.72|394.16|390.06|392.62|388.52|315
1633039500000|2021-09-30 22:05:00|392.81|388.71|392.55|388.45|393.11|389.01|392.3|388.2|218
1633039800000|2021-09-30 22:10:00|392.69|388.59|392.65|388.55|393.04|388.94|392.61|388.51|216
1633040100000|2021-09-30 22:15:00|392.66|388.56|393.34|389.24|393.34|389.24|392.2|388.1|181
1633040400000|2021-09-30 22:20:00|393.36|389.26|393.61|389.51|393.8|389.7|393.1|389|220
1633040700000|2021-09-30 22:25:00|393.72|389.62|394.37|390.27|394.4|390.3|393.55|389.45|193
1633041000000|2021-09-30 22:30:00|394.35|390.25|393.72|389.62|394.36|390.26|393.21|389.11|258
1633041300000|2021-09-30 22:35:00|393.71|389.61|393.93|389.83|393.95|389.85|393.46|389.36|247
1633041600000|2021-09-30 22:40:00|393.91|389.81|394.09|389.99|394.41|390.31|393.53|389.43|224
1633041900000|2021-09-30 22:45:00|394.12|390.02|393.5|389.4|394.12|390.02|393.4|389.3|213
1633042200000|2021-09-30 22:50:00|393.69|389.59|393.73|389.63|394.09|389.99|393.59|389.49|171
1633042500000|2021-09-30 22:55:00|393.71|389.61|394.3|390.2|394.4|390.3|393.48|389.38|161
1633042800000|2021-09-30 23:00:00|394.31|390.21|394.12|390.02|394.41|390.31|393.94|389.84|183
1633043100000|2021-09-30 23:05:00|394.13|390.03|393.21|389.11|394.17|390.07|393.21|389.11|172
1633043400000|2021-09-30 23:10:00|393.32|389.22|393.07|388.97|393.32|389.22|392.4|388.3|297
1633043700000|2021-09-30 23:15:00|393.04|388.94|391.93|387.83|393.04|388.94|391.93|387.83|251
1633044000000|2021-09-30 23:20:00|392.02|387.92|392.3|388.2|392.3|388.2|391.74|387.64|268
1633044300000|2021-09-30 23:25:00|392.26|388.16|392.41|388.31|392.6|388.5|391.6|387.5|180
1633044600000|2021-09-30 23:30:00|392.42|388.32|393.96|389.86|394.79|390.69|392.22|388.12|418
1633044900000|2021-09-30 23:35:00|393.95|389.85|394.15|390.05|394.34|390.24|393.5|389.4|217
1633045200000|2021-09-30 23:40:00|394.14|390.04|394.35|390.25|394.43|390.33|393.71|389.61|303
1633045500000|2021-09-30 23:45:00|394.37|390.27|395.07|390.97|395.3|391.2|394.37|390.27|255
1633045800000|2021-09-30 23:50:00|395.09|390.99|394.72|390.62|395.25|391.15|394.64|390.54|217
1633046100000|2021-09-30 23:55:00|394.71|390.61|395.88|391.78|396|391.9|394.51|390.41|280
1633046400000|2021-10-01 00:00:00|395.87|391.77|398|393.9|398.06|393.96|395.84|391.74|536
1633046700000|2021-10-01 00:05:00|398.01|393.91|395.55|391.45|398.49|394.39|394.86|390.76|458
1633047000000|2021-10-01 00:10:00|395.54|391.44|396.26|392.16|396.85|392.75|394.45|390.35|402
1633047300000|2021-10-01 00:15:00|396.25|392.15|397.27|393.17|397.65|393.55|395.77|391.67|327
1633047600000|2021-10-01 00:20:00|397.29|393.19|398.25|394.15|398.45|394.35|397.17|393.07|351
1633047900000|2021-10-01 00:25:00|398.21|394.11|397.95|393.85|398.35|394.25|397.44|393.34|253
1633048200000|2021-10-01 00:30:00|397.94|393.84|398.38|394.28|398.63|394.53|397.82|393.72|318
1633048500000|2021-10-01 00:35:00|398.39|394.29|398.42|394.32|399.22|395.12|397.88|393.78|504
1633048800000|2021-10-01 00:40:00|398.4|394.3|398.28|394.18|398.7|394.6|397.91|393.81|297
1633049100000|2021-10-01 00:45:00|398.15|394.05|397.18|393.08|398.22|394.12|396.57|392.47|346
1633049400000|2021-10-01 00:50:00|397.15|393.05|396.07|391.97|397.17|393.07|395.9|391.8|324
1633049700000|2021-10-01 00:55:00|396.06|391.96|396.39|392.29|397.1|393|395.9|391.8|253
1633050000000|2021-10-01 01:00:00|396.41|392.31|394.5|390.4|396.48|392.38|394.3|390.2|474
1633050300000|2021-10-01 01:05:00|394.43|390.33|394.14|390.04|395.1|391|393.8|389.7|388
1633050600000|2021-10-01 01:10:00|394.16|390.06|394.2|390.1|394.48|390.38|393.73|389.63|364
1633050900000|2021-10-01 01:15:00|394.19|390.09|394.82|390.72|394.9|390.8|394.08|389.98|260
1633051200000|2021-10-01 01:20:00|394.8|390.7|394.87|390.77|395.25|391.15|394.79|390.69|217
1633051500000|2021-10-01 01:25:00|394.88|390.78|395.02|390.92|395.04|390.94|394.42|390.32|267
1633051800000|2021-10-01 01:30:00|395.03|390.93|395.97|391.87|395.97|391.87|394.55|390.45|268
1633052100000|2021-10-01 01:35:00|396|391.9|397.02|392.92|397.02|392.92|395.9|391.8|225
1633052400000|2021-10-01 01:40:00|397.01|392.91|397.69|393.59|398|393.9|396.98|392.88|228
1633052700000|2021-10-01 01:45:00|397.7|393.6|397.04|392.94|397.88|393.78|397.04|392.94|259
1633053000000|2021-10-01 01:50:00|397.02|392.92|400.87|396.77|402.48|398.38|396.45|392.35|643
1633053300000|2021-10-01 01:55:00|400.88|396.78|400.43|396.33|401.86|397.76|399.4|395.3|499
1633053600000|2021-10-01 02:00:00|400.49|396.39|400.71|396.61|401.14|397.04|400.39|396.29|360
1633053900000|2021-10-01 02:05:00|400.72|396.62|401.07|396.97|401.57|397.47|400.35|396.25|322
1633054200000|2021-10-01 02:10:00|401.08|396.98|399.81|395.71|401.14|397.04|399.11|395.01|408
1633054500000|2021-10-01 02:15:00|399.79|395.69|398.12|394.02|399.91|395.81|397.95|393.85|461
1633054800000|2021-10-01 02:20:00|398.1|394|396.64|392.54|398.53|394.43|396.62|392.52|420
1633055100000|2021-10-01 02:25:00|396.65|392.55|397.09|392.99|397.38|393.28|396.55|392.45|286
1633055400000|2021-10-01 02:30:00|397.08|392.98|397.51|393.41|397.81|393.71|396.7|392.6|324
1633055700000|2021-10-01 02:35:00|397.49|393.39|394.51|390.41|397.49|393.39|394.51|390.41|484
1633056000000|2021-10-01 02:40:00|394.48|390.38|394.48|390.38|394.87|390.77|393.62|389.52|442
1633056300000|2021-10-01 02:45:00|394.47|390.37|393.47|389.37|394.47|390.37|393|388.9|407
1633056600000|2021-10-01 02:50:00|393.5|389.4|393.49|389.39|393.6|389.5|392.89|388.79|388
1633056900000|2021-10-01 02:55:00|393.48|389.38|393.9|389.8|394.51|390.41|393.48|389.38|336
1633057200000|2021-10-01 03:00:00|393.89|389.79|394.55|390.45|395.16|391.06|393.89|389.79|368
1633057500000|2021-10-01 03:05:00|394.53|390.43|395.4|391.3|395.75|391.65|394.4|390.3|288
1633057800000|2021-10-01 03:10:00|395.42|391.32|394.97|390.87|396.11|392.01|394.97|390.87|264
1633058100000|2021-10-01 03:15:00|394.98|390.88|396.06|391.96|396.35|392.25|394.9|390.8|242
1633058400000|2021-10-01 03:20:00|396.07|391.97|396.51|392.41|396.52|392.42|395.57|391.47|248
1633058700000|2021-10-01 03:25:00|396.5|392.4|396.01|391.91|396.51|392.41|395.56|391.46|194
1633059000000|2021-10-01 03:30:00|396|391.9|396.2|392.1|396.65|392.55|395.98|391.88|229
1633059300000|2021-10-01 03:35:00|396.16|392.06|396.7|392.6|396.71|392.61|395.92|391.82|258
1633059600000|2021-10-01 03:40:00|396.67|392.57|396.11|392.01|396.93|392.83|396.09|391.99|303
1633059900000|2021-10-01 03:45:00|396.08|391.98|394.77|390.67|396.88|392.78|393.09|388.99|500
1633060200000|2021-10-01 03:50:00|394.76|390.66|395.91|391.81|396.8|392.7|394.76|390.66|542
1633060500000|2021-10-01 03:55:00|395.89|391.79|396|391.9|396.01|391.91|395.4|391.3|342
1633060800000|2021-10-01 04:00:00|395.96|391.86|395.45|391.35|396.53|392.43|395.04|390.94|546
1633061100000|2021-10-01 04:05:00|395.46|391.36|396.71|392.61|396.82|392.72|395.46|391.36|334
1633061400000|2021-10-01 04:10:00|396.73|392.63|397.64|393.54|397.69|393.59|396.71|392.61|255
1633061700000|2021-10-01 04:15:00|397.63|393.53|397.18|393.08|398.08|393.98|396.98|392.88|245
1633062000000|2021-10-01 04:20:00|397.2|393.1|397.19|393.09|397.53|393.43|396.93|392.83|278
1633062300000|2021-10-01 04:25:00|397.18|393.08|396.55|392.45|397.65|393.55|396.44|392.34|251
1633062600000|2021-10-01 04:30:00|396.56|392.46|396.1|392|396.92|392.82|395.57|391.47|343
1633062900000|2021-10-01 04:35:00|396.12|392.02|395.2|391.1|396.51|392.41|395.12|391.02|315
1633063200000|2021-10-01 04:40:00|395.3|391.2|395.52|391.42|395.77|391.67|395.17|391.07|281
1633063500000|2021-10-01 04:45:00|395.58|391.48|395.03|390.93|395.64|391.54|394.95|390.85|206
1633063800000|2021-10-01 04:50:00|395.06|390.96|395.3|391.2|395.54|391.44|395.01|390.91|232
1633064100000|2021-10-01 04:55:00|395.31|391.21|395.72|391.62|396.43|392.33|395.11|391.01|351
1633064400000|2021-10-01 05:00:00|395.73|391.63|395|390.9|396.28|392.18|394.97|390.87|248
1633064700000|2021-10-01 05:05:00|395.02|390.92|394.91|390.81|395.81|391.71|394.88|390.78|262
1633065000000|2021-10-01 05:10:00|394.9|390.8|395.79|391.69|395.96|391.86|394.57|390.47|239
1633065300000|2021-10-01 05:15:00|395.8|391.7|397.16|393.06|397.35|393.25|395.6|391.5|337
1633065600000|2021-10-01 05:20:00|397.17|393.07|396.86|392.76|397.48|393.38|396.6|392.5|356
1633065900000|2021-10-01 05:25:00|396.82|392.72|397.2|393.1|397.53|393.43|396.71|392.61|300
1633066200000|2021-10-01 05:30:00|397.08|392.98|397.65|393.55|397.65|393.55|397.08|392.98|262
1633066500000|2021-10-01 05:35:00|397.66|393.56|398.08|393.98|398.12|394.02|397.61|393.51|391
1633066800000|2021-10-01 05:40:00|398.07|393.97|398.59|394.49|399.04|394.94|398.05|393.95|304
1633067100000|2021-10-01 05:45:00|398.65|394.55|398.33|394.23|398.89|394.79|398.12|394.02|270
1633067400000|2021-10-01 05:50:00|398.37|394.27|398.28|394.18|398.95|394.85|397.97|393.87|286
1633067700000|2021-10-01 05:55:00|398.25|394.15|398.09|393.99|398.7|394.6|397.99|393.89|278
1633068000000|2021-10-01 06:00:00|398.08|393.98|398.85|394.75|398.92|394.82|398.03|393.93|335
1633068300000|2021-10-01 06:05:00|398.86|394.76|398.06|393.96|399.04|394.94|398.06|393.96|283
1633068600000|2021-10-01 06:10:00|398.05|393.95|397.2|393.1|398.2|394.1|397.2|393.1|297
1633068900000|2021-10-01 06:15:00|397.21|393.11|397.51|393.41|397.87|393.77|397.2|393.1|265
1633069200000|2021-10-01 06:20:00|397.53|393.43|396.55|392.45|397.81|393.71|396.2|392.1|346
1633069500000|2021-10-01 06:25:00|396.58|392.48|396.72|392.62|396.89|392.79|396.38|392.28|275
1633069800000|2021-10-01 06:30:00|396.85|392.75|396.84|392.74|397.07|392.97|396.1|392|340
1633070100000|2021-10-01 06:35:00|396.83|392.73|397.9|393.8|397.9|393.8|396.68|392.58|414
1633070400000|2021-10-01 06:40:00|397.95|393.85|397.6|393.5|398.43|394.33|397.57|393.47|295
1633070700000|2021-10-01 06:45:00|397.62|393.52|398.31|394.21|398.4|394.3|397.18|393.08|326
1633071000000|2021-10-01 06:50:00|398.32|394.22|398.48|394.38|399.93|395.83|398.18|394.08|409
1633071300000|2021-10-01 06:55:00|398.47|394.37|398.92|394.82|399.2|395.1|397.97|393.87|440
1633071600000|2021-10-01 07:00:00|398.91|394.81|398.38|394.28|399.73|395.63|397.94|393.84|411
1633071900000|2021-10-01 07:05:00|398.37|394.27|398.01|393.91|398.49|394.39|397.79|393.69|377
1633072200000|2021-10-01 07:10:00|398.02|393.92|398.5|394.4|398.89|394.79|397.85|393.75|385
1633072500000|2021-10-01 07:15:00|398.47|394.37|401.59|397.49|401.79|397.69|398.43|394.33|516
1633072800000|2021-10-01 07:20:00|401.61|397.51|402.78|398.68|403.75|399.65|401.05|396.95|711
1633073100000|2021-10-01 07:25:00|402.82|398.72|403.05|398.95|403.65|399.55|402.63|398.53|543
1633073400000|2021-10-01 07:30:00|403.06|398.96|403.46|399.36|403.73|399.63|402.54|398.44|494
1633073700000|2021-10-01 07:35:00|403.47|399.37|403.75|399.65|404.28|400.18|403.22|399.12|524
1633074000000|2021-10-01 07:40:00|403.7|399.6|404.05|399.95|404.29|400.19|403.6|399.5|457
1633074300000|2021-10-01 07:45:00|404.1|400|403.41|399.31|404.14|400.04|403.35|399.25|447
1633074600000|2021-10-01 07:50:00|403.43|399.33|404.03|399.93|404.29|400.19|403.41|399.31|391
1633074900000|2021-10-01 07:55:00|404.02|399.92|404.21|400.11|404.49|400.39|403.88|399.78|356
1633075200000|2021-10-01 08:00:00|404.2|400.1|404.62|400.52|405.75|401.65|404.08|399.98|657
1633075500000|2021-10-01 08:05:00|404.66|400.56|405.12|401.02|405.42|401.32|404.3|400.2|583
1633075800000|2021-10-01 08:10:00|405.11|401.01|405.21|401.11|405.75|401.65|405|400.9|478
1633076100000|2021-10-01 08:15:00|405.1|401|406.55|402.45|407.31|403.21|404.69|400.59|619
1633076400000|2021-10-01 08:20:00|406.54|402.44|407.77|403.67|408.57|404.47|406.42|402.32|519
1633076700000|2021-10-01 08:25:00|407.78|403.68|407.3|403.2|407.8|403.7|406.68|402.58|478
1633077000000|2021-10-01 08:30:00|407.31|403.21|407.78|403.68|407.87|403.77|407.24|403.14|439
1633077300000|2021-10-01 08:35:00|407.69|403.59|406.55|402.45|408.04|403.94|406.14|402.04|343
1633077600000|2021-10-01 08:40:00|406.52|402.42|407|402.9|407.17|403.07|406.52|402.42|372
1633077900000|2021-10-01 08:45:00|406.98|402.88|406.79|402.69|407.03|402.93|406.35|402.25|268
1633078200000|2021-10-01 08:50:00|406.8|402.7|407.53|403.43|407.67|403.57|406.77|402.67|309
1633078500000|2021-10-01 08:55:00|407.54|403.44|407.91|403.81|407.99|403.89|407.19|403.09|313
1633078800000|2021-10-01 09:00:00|407.92|403.82|406.9|402.8|408.05|403.95|406.6|402.5|385
1633079100000|2021-10-01 09:05:00|406.93|402.83|406.87|402.77|407.2|403.1|406.7|402.6|347
1633079400000|2021-10-01 09:10:00|406.86|402.76|405.9|401.8|406.98|402.88|405.82|401.72|389
1633079700000|2021-10-01 09:15:00|405.93|401.83|406.64|402.54|406.9|402.8|405.85|401.75|345
1633080000000|2021-10-01 09:20:00|406.65|402.55|408.54|404.44|408.55|404.45|406.65|402.55|360
1633080300000|2021-10-01 09:25:00|408.55|404.45|408.31|404.21|408.93|404.83|407.79|403.69|437
1633080600000|2021-10-01 09:30:00|408.32|404.22|408.52|404.42|409.5|405.4|408.29|404.19|388
1633080900000|2021-10-01 09:35:00|408.51|404.41|409.31|405.21|409.56|405.46|408.4|404.3|529
1633081200000|2021-10-01 09:40:00|409.32|405.22|408.5|404.4|409.33|405.23|408.45|404.35|345
1633081500000|2021-10-01 09:45:00|408.51|404.41|407.51|403.41|409.02|404.92|407.25|403.15|410
1633081800000|2021-10-01 09:50:00|407.5|403.4|407.45|403.35|407.61|403.51|407.2|403.1|288
1633082100000|2021-10-01 09:55:00|407.48|403.38|407.9|403.8|408.26|404.16|407.43|403.33|327
1633082400000|2021-10-01 10:00:00|407.92|403.82|407.18|403.08|408.39|404.29|407.13|403.03|348
1633082700000|2021-10-01 10:05:00|407.19|403.09|407.42|403.32|407.6|403.5|407.16|403.06|221
1633083000000|2021-10-01 10:10:00|407.38|403.28|407|402.9|407.74|403.64|406.99|402.89|263
1633083300000|2021-10-01 10:15:00|407.01|402.91|407.31|403.21|407.67|403.57|407|402.9|221
1633083600000|2021-10-01 10:20:00|407.29|403.19|409.25|405.15|409.56|405.46|407.27|403.17|360
1633083900000|2021-10-01 10:25:00|409.24|405.14|415.9|411.8|418.65|414.55|409|404.9|700
1633084200000|2021-10-01 10:30:00|416.09|411.99|417.32|413.22|420|415.9|415.58|411.48|1002
1633084500000|2021-10-01 10:35:00|417.35|413.25|418.33|414.23|418.6|414.5|417.16|413.06|799
1633084800000|2021-10-01 10:40:00|418.34|414.24|421.6|417.5|423.8|419.7|418.27|414.17|920
1633085100000|2021-10-01 10:45:00|421.59|417.49|421.3|417.2|422.31|418.21|418.32|414.22|755
1633085400000|2021-10-01 10:50:00|421.29|417.19|421.98|417.88|422.24|418.14|418.59|414.49|529
1633085700000|2021-10-01 10:55:00|421.97|417.87|421.84|417.74|423.13|419.03|421.53|417.43|648
1633086000000|2021-10-01 11:00:00|421.83|417.73|421.77|417.67|422.45|418.35|419.88|415.78|491
1633086300000|2021-10-01 11:05:00|421.72|417.62|422.67|418.57|422.69|418.59|420.43|416.33|502
1633086600000|2021-10-01 11:10:00|422.74|418.64|422.39|418.29|422.75|418.65|421.6|417.5|457
1633086900000|2021-10-01 11:15:00|422.36|418.26|422.19|418.09|423.05|418.95|421.93|417.83|508
1633087200000|2021-10-01 11:20:00|422.18|418.08|422.43|418.33|422.5|418.4|420.9|416.8|530
1633087500000|2021-10-01 11:25:00|422.44|418.34|424.35|420.25|424.45|420.35|421.4|417.3|551
1633087800000|2021-10-01 11:30:00|424.32|420.22|422.5|418.4|424.41|420.31|421.82|417.72|469
1633088100000|2021-10-01 11:35:00|422.49|418.39|423.08|418.98|423.3|419.2|421.8|417.7|441
1633088400000|2021-10-01 11:40:00|423.1|419|423.95|419.85|424.18|420.08|422.7|418.6|450
1633088700000|2021-10-01 11:45:00|423.87|419.77|423|418.9|424.76|420.66|422.83|418.73|561
1633089000000|2021-10-01 11:50:00|422.99|418.89|422.4|418.3|423.06|418.96|421.8|417.7|370
1633089300000|2021-10-01 11:55:00|422.39|418.29|423.45|419.35|424.01|419.91|422.13|418.03|485
1633089600000|2021-10-01 12:00:00|423.48|419.38|424.46|420.36|425.62|421.52|422.95|418.85|609
1633089900000|2021-10-01 12:05:00|424.47|420.37|425.22|421.12|425.45|421.35|423.88|419.78|581
1633090200000|2021-10-01 12:10:00|425.23|421.13|425.51|421.41|426.14|422.04|425.19|421.09|407
1633090500000|2021-10-01 12:15:00|425.52|421.42|426.72|422.62|426.81|422.71|425.3|421.2|392
1633090800000|2021-10-01 12:20:00|426.73|422.63|425.36|421.26|426.77|422.67|424.55|420.45|502
1633091100000|2021-10-01 12:25:00|425.35|421.25|424.74|420.64|425.9|421.8|424.72|420.62|462
1633091400000|2021-10-01 12:30:00|424.75|420.65|421.9|417.8|424.92|420.82|421.75|417.65|523
1633091700000|2021-10-01 12:35:00|421.95|417.85|421.04|416.94|422.15|418.05|419.53|415.43|493
1633092000000|2021-10-01 12:40:00|421.05|416.95|419.33|415.23|421.4|417.3|418.81|414.71|483
1633092300000|2021-10-01 12:45:00|419.31|415.21|419.4|415.3|419.65|415.55|418.7|414.6|522
1633092600000|2021-10-01 12:50:00|419.41|415.31|419.43|415.33|420.45|416.35|419.3|415.2|405
1633092900000|2021-10-01 12:55:00|419.31|415.21|419.56|415.46|419.95|415.85|419.27|415.17|310
1633093200000|2021-10-01 13:00:00|419.57|415.47|420.74|416.64|421.39|417.29|419.57|415.47|424
1633093500000|2021-10-01 13:05:00|420.75|416.65|421.32|417.22|421.55|417.45|420.7|416.6|352
1633093800000|2021-10-01 13:10:00|421.33|417.23|421.2|417.1|421.54|417.44|420.49|416.39|305
1633094100000|2021-10-01 13:15:00|421.16|417.06|420.16|416.06|421.51|417.41|420.15|416.05|340
1633094400000|2021-10-01 13:20:00|420.23|416.13|421.43|417.33|421.56|417.46|420.09|415.99|411
1633094700000|2021-10-01 13:25:00|421.4|417.3|423.13|419.03|424.29|420.19|421.33|417.23|551
1633095000000|2021-10-01 13:30:00|423.12|419.02|420.81|416.71|424.49|420.39|420.81|416.71|523
1633095300000|2021-10-01 13:35:00|420.8|416.7|419.95|415.85|421.62|417.52|419.75|415.65|453
1633095600000|2021-10-01 13:40:00|419.98|415.88|418|413.9|420.3|416.2|417.9|413.8|525
1633095900000|2021-10-01 13:45:00|417.9|413.8|420.23|416.13|420.51|416.41|417.82|413.72|601
1633096200000|2021-10-01 13:50:00|420.2|416.1|420.01|415.91|421.25|417.15|419.72|415.62|500
1633096500000|2021-10-01 13:55:00|420|415.9|418.37|414.27|420.18|416.08|418.25|414.15|456
1633096800000|2021-10-01 14:00:00|418.44|414.34|419.49|415.39|420.81|416.71|418.23|414.13|677
1633097100000|2021-10-01 14:05:00|419.47|415.37|419.95|415.85|420.61|416.51|419.39|415.29|507
1633097400000|2021-10-01 14:10:00|419.96|415.86|420.3|416.2|420.43|416.33|419.8|415.7|359
1633097700000|2021-10-01 14:15:00|420.31|416.21|418.88|414.78|420.34|416.24|418.57|414.47|477
1633098000000|2021-10-01 14:20:00|418.87|414.77|418.53|414.43|419.31|415.21|418.12|414.02|437
1633098300000|2021-10-01 14:25:00|418.54|414.44|418.52|414.42|419.04|414.94|418.1|414|409
1633098600000|2021-10-01 14:30:00|418.53|414.43|419.4|415.3|419.92|415.82|418.42|414.32|362
1633098900000|2021-10-01 14:35:00|419.34|415.24|418.1|414|419.57|415.47|417.96|413.86|362
1633099200000|2021-10-01 14:40:00|418.11|414.01|416.51|412.41|420.35|416.25|416.5|412.4|728
1633099500000|2021-10-01 14:45:00|416.54|412.44|418.61|414.51|418.66|414.56|416.54|412.44|531
1633099800000|2021-10-01 14:50:00|418.6|414.5|418.6|414.5|419.11|415.01|418.33|414.23|372
1633100100000|2021-10-01 14:55:00|418.61|414.51|419.34|415.24|419.45|415.35|418.53|414.43|453
1633100400000|2021-10-01 15:00:00|419.4|415.3|419.91|415.81|420.13|416.03|419.15|415.05|438
1633100700000|2021-10-01 15:05:00|419.9|415.8|419.55|415.45|420.02|415.92|419.47|415.37|325
1633101000000|2021-10-01 15:10:00|419.44|415.34|421.32|417.22|422.22|418.12|418.5|414.4|546
1633101300000|2021-10-01 15:15:00|421.3|417.2|421.4|417.3|421.8|417.7|420.81|416.71|387
1633101600000|2021-10-01 15:20:00|421.43|417.33|421.68|417.58|422.03|417.93|421.43|417.33|407
1633101900000|2021-10-01 15:25:00|421.67|417.57|421.3|417.2|421.73|417.63|421.1|417|278
1633102200000|2021-10-01 15:30:00|421.19|417.09|421.52|417.42|421.98|417.88|421|416.9|330
1633102500000|2021-10-01 15:35:00|421.5|417.4|421.61|417.51|421.85|417.75|421.09|416.99|376
1633102800000|2021-10-01 15:40:00|421.63|417.53|421.92|417.82|422.27|418.17|421.39|417.29|387
1633103100000|2021-10-01 15:45:00|421.98|417.88|420.74|416.64|422.15|418.05|420|415.9|495
1633103400000|2021-10-01 15:50:00|420.78|416.68|421.85|417.75|422.15|418.05|420.06|415.96|477
1633103700000|2021-10-01 15:55:00|421.77|417.67|422.21|418.11|422.23|418.13|421.32|417.22|272
1633104000000|2021-10-01 16:00:00|422.23|418.13|423.96|419.86|424|419.9|422.2|418.1|445
1633104300000|2021-10-01 16:05:00|423.83|419.73|422.73|418.63|423.94|419.84|422.05|417.95|240
1633104600000|2021-10-01 16:10:00|422.77|418.67|422.96|418.86|423.39|419.29|422.3|418.2|271
1633104900000|2021-10-01 16:15:00|422.95|418.85|423.62|419.52|424.14|420.04|422.7|418.6|332
1633105200000|2021-10-01 16:20:00|423.67|419.57|424.1|420|424.5|420.4|422.91|418.81|349
1633105500000|2021-10-01 16:25:00|424.09|419.99|424.28|420.18|427.21|423.11|423.86|419.76|597
1633105800000|2021-10-01 16:30:00|424.35|420.25|424.8|420.7|424.95|420.85|423.04|418.94|526
1633106100000|2021-10-01 16:35:00|424.96|420.86|424.87|420.77|425.58|421.48|424.44|420.34|538
1633106400000|2021-10-01 16:40:00|424.85|420.75|425.7|421.6|426.05|421.95|424.64|420.54|533
1633106700000|2021-10-01 16:45:00|425.85|421.75|424.65|420.55|426.2|422.1|424.37|420.27|500
1633107000000|2021-10-01 16:50:00|424.67|420.57|424.05|419.95|424.67|420.57|423.87|419.77|486
1633107300000|2021-10-01 16:55:00|424|419.9|425.72|421.62|425.83|421.73|423.65|419.55|439
1633107600000|2021-10-01 17:00:00|425.71|421.61|423.96|419.86|426.01|421.91|423.75|419.65|521
1633107900000|2021-10-01 17:05:00|423.93|419.83|423.62|419.52|423.96|419.86|422.34|418.24|511
1633108200000|2021-10-01 17:10:00|423.64|419.54|423.51|419.41|423.95|419.85|423.4|419.3|372
1633108500000|2021-10-01 17:15:00|423.5|419.4|423.4|419.3|423.8|419.7|423|418.9|335
1633108800000|2021-10-01 17:20:00|423.43|419.33|423.38|419.28|423.71|419.61|422.95|418.85|310
1633109100000|2021-10-01 17:25:00|423.4|419.3|424.1|420|424.35|420.25|423.2|419.1|332
1633109400000|2021-10-01 17:30:00|423.99|419.89|425.1|421|425.24|421.14|423.9|419.8|412
1633109700000|2021-10-01 17:35:00|425.12|421.02|425.14|421.04|425.5|421.4|425|420.9|348
1633110000000|2021-10-01 17:40:00|425.24|421.14|424.3|420.2|425.4|421.3|423.87|419.77|378
1633110300000|2021-10-01 17:45:00|424.19|420.09|425.25|421.15|425.79|421.69|423.89|419.79|412
1633110600000|2021-10-01 17:50:00|425.23|421.13|425.73|421.63|425.89|421.79|423.7|419.6|437
1633110900000|2021-10-01 17:55:00|425.71|421.61|425.99|421.89|426.2|422.1|425.2|421.1|352
1633111200000|2021-10-01 18:00:00|426|421.9|425.09|420.99|426|421.9|424.66|420.56|478
1633111500000|2021-10-01 18:05:00|425.1|421|425.18|421.08|425.43|421.33|424.83|420.73|344
1633111800000|2021-10-01 18:10:00|425.2|421.1|424.68|420.58|425.33|421.23|424.48|420.38|317
1633112100000|2021-10-01 18:15:00|424.76|420.66|425|420.9|425.1|421|423.25|419.15|369
1633112400000|2021-10-01 18:20:00|424.99|420.89|425.56|421.46|425.58|421.48|424.43|420.33|327
1633112700000|2021-10-01 18:25:00|425.53|421.43|427.14|423.04|427.92|423.82|425.36|421.26|503
1633113000000|2021-10-01 18:30:00|427.19|423.09|428.17|424.07|428.4|424.3|426.32|422.22|404
1633113300000|2021-10-01 18:35:00|428.18|424.08|426.85|422.75|428.18|424.08|426.52|422.42|406
1633113600000|2021-10-01 18:40:00|426.84|422.74|427.02|422.92|427.23|423.13|426.38|422.28|334
1633113900000|2021-10-01 18:45:00|427.01|422.91|426.57|422.47|428.04|423.94|426.45|422.35|387
1633114200000|2021-10-01 18:50:00|426.59|422.49|427.03|422.93|427.03|422.93|426.14|422.04|355
1633114500000|2021-10-01 18:55:00|427.02|422.92|426.68|422.58|427.13|423.03|426.2|422.1|300
1633114800000|2021-10-01 19:00:00|426.66|422.56|426.95|422.85|427|422.9|426.31|422.21|282
1633115100000|2021-10-01 19:05:00|426.94|422.84|427.12|423.02|429.33|425.23|426.8|422.7|601
1633115400000|2021-10-01 19:10:00|427.13|423.03|428.48|424.38|428.54|424.44|426.51|422.41|556
1633115700000|2021-10-01 19:15:00|428.5|424.4|427.51|423.41|428.68|424.58|427.49|423.39|511
1633116000000|2021-10-01 19:20:00|427.4|423.3|427.05|422.95|427.61|423.51|426.9|422.8|373
1633116300000|2021-10-01 19:25:00|427.02|422.92|427.37|423.27|427.69|423.59|426.58|422.48|349
1633116600000|2021-10-01 19:30:00|427.38|423.28|426.33|422.23|427.45|423.35|426.3|422.2|392
1633116900000|2021-10-01 19:35:00|426.29|422.19|426.05|421.95|426.56|422.46|425.47|421.37|406
1633117200000|2021-10-01 19:40:00|425.94|421.84|425.8|421.7|426.25|422.15|425.69|421.59|307
1633117500000|2021-10-01 19:45:00|425.83|421.73|426.09|421.99|426.46|422.36|425.8|421.7|330
1633117800000|2021-10-01 19:50:00|426.2|422.1|426.4|422.3|426.64|422.54|426|421.9|323
1633118100000|2021-10-01 19:55:00|426.39|422.29|426.98|422.88|426.98|422.88|426.2|422.1|286
1633118400000|2021-10-01 20:00:00|426.99|422.89|426.5|422.4|427.24|423.14|426.19|422.09|414
1633118700000|2021-10-01 20:05:00|426.51|422.41|427.74|423.64|428.44|424.34|426.51|422.41|406
1633119000000|2021-10-01 20:10:00|427.75|423.65|426.47|422.37|427.76|423.66|426.44|422.34|332
1633119300000|2021-10-01 20:15:00|426.46|422.36|426.02|421.92|426.68|422.58|425.51|421.41|318
1633119600000|2021-10-01 20:20:00|425.98|421.88|425.4|421.3|426.12|422.02|425.29|421.19|318
1633119900000|2021-10-01 20:25:00|425.39|421.29|425.07|420.97|425.48|421.38|424.53|420.43|328
1633120200000|2021-10-01 20:30:00|425.05|420.95|426.18|422.08|426.29|422.19|425.02|420.92|258
1633120500000|2021-10-01 20:35:00|426.16|422.06|427.13|423.03|427.26|423.16|426.06|421.96|326
1633120800000|2021-10-01 20:40:00|427.16|423.06|425.18|421.08|427.51|423.41|425.11|421.01|456
1633121100000|2021-10-01 20:45:00|425.16|421.06|425.72|421.62|425.72|421.62|424.86|420.76|392
1633121400000|2021-10-01 20:50:00|425.7|421.6|426.86|422.76|426.88|422.78|425.38|421.28|304
1633121700000|2021-10-01 20:55:00|426.87|422.77|426.91|422.81|427.48|423.38|426.64|422.54|247
1633158000000|2021-10-02 07:00:00|426.15|422.05|425.62|421.52|426.16|422.06|424.66|420.56|307
1633158300000|2021-10-02 07:05:00|425.64|421.54|424.17|420.07|425.68|421.58|424.16|420.06|296
1633158600000|2021-10-02 07:10:00|424.18|420.08|426.06|421.96|426.08|421.98|424.16|420.06|307
1633158900000|2021-10-02 07:15:00|426.04|421.94|424.46|420.36|426.07|421.97|424.36|420.26|275
1633159200000|2021-10-02 07:20:00|424.47|420.37|424.47|420.37|424.71|420.61|423.77|419.67|278
1633159500000|2021-10-02 07:25:00|424.44|420.34|425.38|421.28|425.38|421.28|424.39|420.29|225
1633159800000|2021-10-02 07:30:00|425.39|421.29|424.88|420.78|425.78|421.68|424.48|420.38|255
1633160100000|2021-10-02 07:35:00|424.87|420.77|425.56|421.46|425.66|421.56|424.53|420.43|287
1633160400000|2021-10-02 07:40:00|425.57|421.47|425.7|421.6|425.85|421.75|424.81|420.71|287
1633160700000|2021-10-02 07:45:00|425.72|421.62|426.56|422.46|426.59|422.49|425.63|421.53|250
1633161000000|2021-10-02 07:50:00|426.54|422.44|426.8|422.7|426.86|422.76|426.06|421.96|295
1633161300000|2021-10-02 07:55:00|426.81|422.71|425.26|421.16|426.81|422.71|425.25|421.15|302
1633161600000|2021-10-02 08:00:00|425.25|421.15|424.88|420.78|425.59|421.49|424.74|420.64|331
1633161900000|2021-10-02 08:05:00|424.89|420.79|424.56|420.46|425.39|421.29|424.43|420.33|261
1633162200000|2021-10-02 08:10:00|424.57|420.47|425.53|421.43|425.59|421.49|424.57|420.47|282
1633162500000|2021-10-02 08:15:00|425.51|421.41|424.54|420.44|425.86|421.76|424.46|420.36|250
1633162800000|2021-10-02 08:20:00|424.53|420.43|422|417.9|424.64|420.54|421.57|417.47|427
1633163100000|2021-10-02 08:25:00|421.99|417.89|422.73|418.63|423.34|419.24|421.95|417.85|462
1633163400000|2021-10-02 08:30:00|422.72|418.62|421.69|417.59|422.72|418.62|421.51|417.41|408
1633163700000|2021-10-02 08:35:00|421.67|417.57|422.08|417.98|422.26|418.16|421.52|417.42|252
1633164000000|2021-10-02 08:40:00|422.07|417.97|423.08|418.98|423.17|419.07|422.07|417.97|332
1633164300000|2021-10-02 08:45:00|423.09|418.99|422.33|418.23|423.26|419.16|422.28|418.18|308
1633164600000|2021-10-02 08:50:00|422.34|418.24|421.93|417.83|422.44|418.34|421.45|417.35|293
1633164900000|2021-10-02 08:55:00|421.94|417.84|423.6|419.5|423.91|419.81|421.94|417.84|389
1633165200000|2021-10-02 09:00:00|423.53|419.43|424.51|420.41|424.9|420.8|423.5|419.4|357
1633165500000|2021-10-02 09:05:00|424.52|420.42|425.07|420.97|425.51|421.41|424.48|420.38|250
1633165800000|2021-10-02 09:10:00|425.06|420.96|425.39|421.29|425.61|421.51|425.06|420.96|276
1633166100000|2021-10-02 09:15:00|425.4|421.3|425.15|421.05|425.47|421.37|424.9|420.8|252
1633166400000|2021-10-02 09:20:00|425.14|421.04|425.81|421.71|425.81|421.71|425.1|421|239
1633166700000|2021-10-02 09:25:00|425.82|421.72|427.01|422.91|427.02|422.92|425.82|421.72|363
1633167000000|2021-10-02 09:30:00|426.99|422.89|426.21|422.11|426.99|422.89|425.87|421.77|449
1633167300000|2021-10-02 09:35:00|426.22|422.12|426.45|422.35|426.5|422.4|426|421.9|285
1633167600000|2021-10-02 09:40:00|426.44|422.34|426.71|422.61|426.72|422.62|426.12|422.02|242
1633167900000|2021-10-02 09:45:00|426.72|422.62|425.89|421.79|426.92|422.82|425.46|421.36|329
1633168200000|2021-10-02 09:50:00|425.88|421.78|425.44|421.34|425.88|421.78|425.36|421.26|284
1633168500000|2021-10-02 09:55:00|425.43|421.33|425.82|421.72|425.98|421.88|425.29|421.19|287
1633168800000|2021-10-02 10:00:00|425.83|421.73|424.64|420.54|425.83|421.73|424.63|420.53|307
1633169100000|2021-10-02 10:05:00|424.65|420.55|424.67|420.57|424.88|420.78|424.06|419.96|342
1633169400000|2021-10-02 10:10:00|424.7|420.6|425.38|421.28|425.46|421.36|424.59|420.49|274
1633169700000|2021-10-02 10:15:00|425.39|421.29|426.38|422.28|426.45|422.35|424.99|420.89|290
1633170000000|2021-10-02 10:20:00|426.36|422.26|426.59|422.49|426.62|422.52|426|421.9|327
1633170300000|2021-10-02 10:25:00|426.62|422.52|426.35|422.25|426.93|422.83|426.29|422.19|284
1633170600000|2021-10-02 10:30:00|426.37|422.27|425.41|421.31|426.42|422.32|424.76|420.66|464
1633170900000|2021-10-02 10:35:00|425.37|421.27|426.16|422.06|426.28|422.18|425.09|420.99|356
1633171200000|2021-10-02 10:40:00|426.17|422.07|425.71|421.61|426.4|422.3|425.68|421.58|288
1633171500000|2021-10-02 10:45:00|425.68|421.58|425.41|421.31|426.23|422.13|425.26|421.16|357
1633171800000|2021-10-02 10:50:00|425.4|421.3|424.69|420.59|425.84|421.74|424.47|420.37|380
1633172100000|2021-10-02 10:55:00|424.68|420.58|425.45|421.35|425.86|421.76|424.6|420.5|329
1633172400000|2021-10-02 11:00:00|425.44|421.34|424.59|420.49|425.61|421.51|424.37|420.27|366
1633172700000|2021-10-02 11:05:00|424.6|420.5|424.02|419.92|424.66|420.56|423.73|419.63|375
1633173000000|2021-10-02 11:10:00|424|419.9|423.48|419.38|424.22|420.12|423.04|418.94|296
1633173300000|2021-10-02 11:15:00|423.49|419.39|423.62|419.52|424.01|419.91|423.47|419.37|339
1633173600000|2021-10-02 11:20:00|423.61|419.51|424.37|420.27|424.81|420.71|423.54|419.44|284
1633173900000|2021-10-02 11:25:00|424.39|420.29|424.24|420.14|425.05|420.95|424.18|420.08|342
1633174200000|2021-10-02 11:30:00|424.22|420.12|425.71|421.61|425.72|421.62|423.86|419.76|392
1633174500000|2021-10-02 11:35:00|425.7|421.6|427.03|422.93|427.05|422.95|425.58|421.48|372
1633174800000|2021-10-02 11:40:00|427.02|422.92|427.26|423.16|427.37|423.27|426.71|422.61|236
1633175100000|2021-10-02 11:45:00|427.28|423.18|426.85|422.75|427.58|423.48|426.77|422.67|317
1633175400000|2021-10-02 11:50:00|426.84|422.74|429.49|425.39|429.72|425.62|426.67|422.57|352
1633175700000|2021-10-02 11:55:00|429.5|425.4|430.8|426.7|432.4|428.3|429.5|425.4|615
1633176000000|2021-10-02 12:00:00|430.79|426.69|433.03|428.93|434.58|430.48|430.34|426.24|603
1633176300000|2021-10-02 12:05:00|433.01|428.91|431.12|427.02|433.34|429.24|430.88|426.78|537
1633176600000|2021-10-02 12:10:00|431.11|427.01|429.74|425.64|431.11|427.01|429.2|425.1|412
1633176900000|2021-10-02 12:15:00|429.79|425.69|430.14|426.04|430.58|426.48|429.57|425.47|441
1633177200000|2021-10-02 12:20:00|430.19|426.09|430.13|426.03|430.48|426.38|429.74|425.64|365
1633177500000|2021-10-02 12:25:00|430.15|426.05|430.54|426.44|430.69|426.59|430.14|426.04|301
1633177800000|2021-10-02 12:30:00|430.55|426.45|430.63|426.53|431.73|427.63|430.54|426.44|350
1633178100000|2021-10-02 12:35:00|430.66|426.56|431.21|427.11|431.24|427.14|429.79|425.69|328
1633178400000|2021-10-02 12:40:00|431.24|427.14|431.46|427.36|432.94|428.84|431.19|427.09|450
1633178700000|2021-10-02 12:45:00|431.44|427.34|431.86|427.76|432.01|427.91|431.37|427.27|352
1633179000000|2021-10-02 12:50:00|431.83|427.73|431.35|427.25|432.25|428.15|431.11|427.01|336
1633179300000|2021-10-02 12:55:00|431.39|427.29|431.53|427.43|431.99|427.89|431.09|426.99|300
1633179600000|2021-10-02 13:00:00|431.55|427.45|432.71|428.61|432.99|428.89|431.54|427.44|416
1633179900000|2021-10-02 13:05:00|432.7|428.6|433.89|429.79|435.07|430.97|432.52|428.42|426
1633180200000|2021-10-02 13:10:00|433.91|429.81|436.62|432.52|437.05|432.95|433.91|429.81|545
1633180500000|2021-10-02 13:15:00|436.63|432.53|433.66|429.56|436.72|432.62|433.56|429.46|535
1633180800000|2021-10-02 13:20:00|433.65|429.55|433.68|429.58|433.99|429.89|432.98|428.88|418
1633181100000|2021-10-02 13:25:00|433.71|429.61|434.16|430.06|434.27|430.17|433.29|429.19|356
1633181400000|2021-10-02 13:30:00|434.13|430.03|434.25|430.15|434.67|430.57|433.71|429.61|390
1633181700000|2021-10-02 13:35:00|434.23|430.13|435.95|431.85|436.2|432.1|434.18|430.08|454
1633182000000|2021-10-02 13:40:00|435.96|431.86|436.65|432.55|436.79|432.69|435.45|431.35|395
1633182300000|2021-10-02 13:45:00|436.66|432.56|437.5|433.4|437.66|433.56|436.39|432.29|516
1633182600000|2021-10-02 13:50:00|437.48|433.38|434.92|430.82|439.47|435.37|432.86|428.76|857
1633182900000|2021-10-02 13:55:00|434.93|430.83|434.27|430.17|434.98|430.88|432.85|428.75|696
1633183200000|2021-10-02 14:00:00|434.26|430.16|435.98|431.88|436.97|432.87|434.14|430.04|661
1633183500000|2021-10-02 14:05:00|435.97|431.87|438.65|434.55|439.38|435.28|435.84|431.74|569
1633183800000|2021-10-02 14:10:00|438.74|434.64|438.97|434.87|439.87|435.77|438.72|434.62|549
1633184100000|2021-10-02 14:15:00|438.95|434.85|437.92|433.82|439.74|435.64|437.54|433.44|482
1633184400000|2021-10-02 14:20:00|437.94|433.84|436.97|432.87|437.94|433.84|436.18|432.08|511
1633184700000|2021-10-02 14:25:00|436.96|432.86|436.17|432.07|437.59|433.49|436.01|431.91|400
1633185000000|2021-10-02 14:30:00|436.18|432.08|435.73|431.63|436.52|432.42|435.61|431.51|372
1633185300000|2021-10-02 14:35:00|435.72|431.62|436.08|431.98|436.37|432.27|434.8|430.7|454
1633185600000|2021-10-02 14:40:00|436.1|432|436.67|432.57|436.88|432.78|435.86|431.76|405
1633185900000|2021-10-02 14:45:00|436.69|432.59|437.16|433.06|437.49|433.39|436|431.9|363
1633186200000|2021-10-02 14:50:00|437.15|433.05|438.52|434.42|438.55|434.45|437.15|433.05|455
1633186500000|2021-10-02 14:55:00|438.51|434.41|438.87|434.77|439|434.9|438.18|434.08|446
1633186800000|2021-10-02 15:00:00|439.07|434.97|438.16|434.06|439.55|435.45|438.16|434.06|476
1633187100000|2021-10-02 15:05:00|438.14|434.04|439.51|435.41|439.82|435.72|438.11|434.01|379
1633187400000|2021-10-02 15:10:00|439.52|435.42|438|433.9|439.55|435.45|437.81|433.71|478
1633187700000|2021-10-02 15:15:00|438.03|433.93|437.95|433.85|438.8|434.7|437.43|433.33|409
1633188000000|2021-10-02 15:20:00|437.94|433.84|437.69|433.59|438.03|433.93|437.35|433.25|459
1633188300000|2021-10-02 15:25:00|437.7|433.6|438.01|433.91|438.08|433.98|437.29|433.19|365
1633188600000|2021-10-02 15:30:00|438|433.9|438.4|434.3|438.65|434.55|437.4|433.3|405
1633188900000|2021-10-02 15:35:00|438.41|434.31|438.93|434.83|439.2|435.1|438.36|434.26|446
1633189200000|2021-10-02 15:40:00|438.95|434.85|440.1|436|440.12|436.02|438.9|434.8|480
1633189500000|2021-10-02 15:45:00|440.07|435.97|438.53|434.43|440.35|436.25|438.53|434.43|480
1633189800000|2021-10-02 15:50:00|438.49|434.39|439.27|435.17|439.32|435.22|438.46|434.36|370
1633190100000|2021-10-02 15:55:00|439.28|435.18|438.92|434.82|439.74|435.64|438.35|434.25|450
1633190400000|2021-10-02 16:00:00|438.91|434.81|439.63|435.53|441.13|437.03|438.86|434.76|529
1633190700000|2021-10-02 16:05:00|439.64|435.54|437.8|433.7|439.96|435.86|437.8|433.7|497
1633191000000|2021-10-02 16:10:00|437.72|433.62|436.81|432.71|437.89|433.79|436.81|432.71|608
1633191300000|2021-10-02 16:15:00|436.79|432.69|437.42|433.32|437.62|433.52|435.76|431.66|620
1633191600000|2021-10-02 16:20:00|437.43|433.33|437.01|432.91|438.41|434.31|436.99|432.89|476
1633191900000|2021-10-02 16:25:00|437|432.9|438.32|434.22|438.71|434.61|437|432.9|438
1633192200000|2021-10-02 16:30:00|438.35|434.25|440.8|436.7|440.8|436.7|438.32|434.22|617
1633192500000|2021-10-02 16:35:00|440.78|436.68|440.65|436.55|440.78|436.68|439.69|435.59|479
1633192800000|2021-10-02 16:40:00|440.67|436.57|440.84|436.74|440.99|436.89|440.32|436.22|404
1633193100000|2021-10-02 16:45:00|440.86|436.76|440.79|436.69|440.95|436.85|440.01|435.91|421
1633193400000|2021-10-02 16:50:00|440.78|436.68|441.23|437.13|441.26|437.16|440.66|436.56|365
1633193700000|2021-10-02 16:55:00|441.25|437.15|443.4|439.3|443.45|439.35|441.25|437.15|403
1633194000000|2021-10-02 17:00:00|443.44|439.34|442.12|438.02|443.7|439.6|441.79|437.69|552
1633194300000|2021-10-02 17:05:00|442.1|438|442.24|438.14|442.69|438.59|441.09|436.99|529
1633194600000|2021-10-02 17:10:00|442.22|438.12|443.64|439.54|443.7|439.6|441.87|437.77|486
1633194900000|2021-10-02 17:15:00|443.62|439.52|442.77|438.67|443.73|439.63|442.12|438.02|558
1633195200000|2021-10-02 17:20:00|442.75|438.65|442.27|438.17|442.78|438.68|441.68|437.58|382
1633195500000|2021-10-02 17:25:00|442.28|438.18|440.83|436.73|442.31|438.21|440.78|436.68|439
1633195800000|2021-10-02 17:30:00|440.82|436.72|440.57|436.47|440.85|436.75|440.09|435.99|414
1633196100000|2021-10-02 17:35:00|440.58|436.48|440.64|436.54|440.89|436.79|440.1|436|345
1633196400000|2021-10-02 17:40:00|440.63|436.53|439.94|435.84|440.67|436.57|439.9|435.8|270
1633196700000|2021-10-02 17:45:00|439.96|435.86|441.76|437.66|441.94|437.84|439.94|435.84|388
1633197000000|2021-10-02 17:50:00|441.75|437.65|442.49|438.39|442.78|438.68|441.75|437.65|372
1633197300000|2021-10-02 17:55:00|442.47|438.37|442.6|438.5|442.69|438.59|442.02|437.92|335
1633197600000|2021-10-02 18:00:00|442.59|438.49|442.85|438.75|442.89|438.79|442.42|438.32|338
1633197900000|2021-10-02 18:05:00|442.82|438.72|442.61|438.51|443.34|439.24|442.6|438.5|283
1633198200000|2021-10-02 18:10:00|442.57|438.47|441.82|437.72|442.67|438.57|441.51|437.41|319
1633198500000|2021-10-02 18:15:00|441.83|437.73|441.17|437.07|442.56|438.46|440.33|436.23|400
1633198800000|2021-10-02 18:20:00|441.16|437.06|441.84|437.74|442.11|438.01|441.1|437|340
1633199100000|2021-10-02 18:25:00|441.83|437.73|441.72|437.62|441.94|437.84|441.33|437.23|222
1633199400000|2021-10-02 18:30:00|441.73|437.63|441.55|437.45|442.06|437.96|441.42|437.32|203
1633199700000|2021-10-02 18:35:00|441.52|437.42|441.81|437.71|442.03|437.93|441.5|437.4|310
1633200000000|2021-10-02 18:40:00|441.82|437.72|442.34|438.24|442.82|438.72|441.81|437.71|311
1633200300000|2021-10-02 18:45:00|442.33|438.23|442.35|438.25|442.51|438.41|441.76|437.66|275
1633200600000|2021-10-02 18:50:00|442.33|438.23|443.23|439.13|443.25|439.15|442.03|437.93|281
1633200900000|2021-10-02 18:55:00|443.2|439.1|443.35|439.25|443.99|439.89|442.81|438.71|365
1633201200000|2021-10-02 19:00:00|443.36|439.26|443.97|439.87|444|439.9|443.36|439.26|298
1633201500000|2021-10-02 19:05:00|443.98|439.88|445.08|440.98|445.11|441.01|443.96|439.86|305
1633201800000|2021-10-02 19:10:00|445.07|440.97|445.13|441.03|445.54|441.44|444.43|440.33|470
1633202100000|2021-10-02 19:15:00|445.12|441.02|445.04|440.94|445.37|441.27|443.91|439.81|354
1633202400000|2021-10-02 19:20:00|445.05|440.95|445.3|441.2|445.41|441.31|444.59|440.49|301
1633202700000|2021-10-02 19:25:00|445.31|441.21|445.17|441.07|445.34|441.24|444.77|440.67|302
1633203000000|2021-10-02 19:30:00|445.16|441.06|445.23|441.13|445.64|441.54|445.04|440.94|253
1633203300000|2021-10-02 19:35:00|445.24|441.14|445.59|441.49|445.66|441.56|445.19|441.09|225
1633203600000|2021-10-02 19:40:00|445.55|441.45|447.83|443.73|447.96|443.86|445.2|441.1|457
1633203900000|2021-10-02 19:45:00|447.84|443.74|445.69|441.59|448.26|444.16|445.69|441.59|520
1633204200000|2021-10-02 19:50:00|445.68|441.58|446.74|442.64|446.85|442.75|445.67|441.57|313
1633204500000|2021-10-02 19:55:00|446.73|442.63|447.26|443.16|447.29|443.19|446.39|442.29|343
1633204800000|2021-10-02 20:00:00|447.27|443.17|446.09|441.99|447.33|443.23|446|441.9|389
1633205100000|2021-10-02 20:05:00|446.1|442|445.7|441.6|446.25|442.15|445.55|441.45|265
1633205400000|2021-10-02 20:10:00|445.66|441.56|444.82|440.72|445.66|441.56|444.62|440.52|316
1633205700000|2021-10-02 20:15:00|444.81|440.71|445.35|441.25|445.43|441.33|444.6|440.5|241
1633206000000|2021-10-02 20:20:00|445.36|441.26|442.76|438.66|445.47|441.37|442.74|438.64|265
1633206300000|2021-10-02 20:25:00|442.75|438.65|441.99|437.89|443.05|438.95|441.27|437.17|533
1633206600000|2021-10-02 20:30:00|441.98|437.88|443.05|438.95|443.39|439.29|441.68|437.58|400
1633206900000|2021-10-02 20:35:00|443.08|438.98|442.19|438.09|443.37|439.27|442.17|438.07|273
1633207200000|2021-10-02 20:40:00|442.18|438.08|442.53|438.43|443.12|439.02|441.67|437.57|356
1633207500000|2021-10-02 20:45:00|442.52|438.42|442.49|438.39|443.36|439.26|442.48|438.38|338
1633207800000|2021-10-02 20:50:00|442.5|438.4|443.44|439.34|443.83|439.73|442.5|438.4|277
1633208100000|2021-10-02 20:55:00|443.47|439.37|442.32|438.22|443.47|439.37|442.11|438.01|349
1633208400000|2021-10-02 21:00:00|442.33|438.23|443.39|439.29|443.66|439.56|442.33|438.23|297
1633208700000|2021-10-02 21:05:00|443.38|439.28|443.62|439.52|443.72|439.62|443.33|439.23|169
1633209000000|2021-10-02 21:10:00|443.63|439.53|443.61|439.51|443.97|439.87|443.39|439.29|189
1633209300000|2021-10-02 21:15:00|443.59|439.49|444.24|440.14|444.33|440.23|443.48|439.38|236
1633209600000|2021-10-02 21:20:00|444.25|440.15|443.45|439.35|444.66|440.56|443.33|439.23|274
1633209900000|2021-10-02 21:25:00|443.46|439.36|442.75|438.65|443.46|439.36|442.61|438.51|198
1633210200000|2021-10-02 21:30:00|442.72|438.62|442.89|438.79|442.9|438.8|442.63|438.53|102
1633210500000|2021-10-02 21:35:00|442.87|438.77|442.7|438.6|442.89|438.79|442.59|438.49|96
1633210800000|2021-10-02 21:40:00|442.69|438.59|442.89|438.79|443.31|439.21|442.69|438.59|127
1633211100000|2021-10-02 21:45:00|442.9|438.8|443.64|439.54|443.64|439.54|442.9|438.8|94
1633211400000|2021-10-02 21:50:00|443.63|439.53|443.88|439.78|443.99|439.89|443.37|439.27|159
1633211700000|2021-10-02 21:55:00|443.91|439.81|444.26|440.16|444.67|440.57|443.82|439.72|237
1633212000000|2021-10-02 22:00:00|444.27|440.17|443.99|439.89|444.33|440.23|443.5|439.4|279
1633212300000|2021-10-02 22:05:00|443.98|439.88|444.22|440.12|444.66|440.56|442.64|438.54|411
1633212600000|2021-10-02 22:10:00|444.27|440.17|443.2|439.1|444.78|440.68|443.2|439.1|396
1633212900000|2021-10-02 22:15:00|443.19|439.09|443.68|439.58|443.78|439.68|443.03|438.93|312
1633213200000|2021-10-02 22:20:00|443.69|439.59|443.95|439.85|444.38|440.28|443.54|439.44|267
1633213500000|2021-10-02 22:25:00|443.92|439.82|443.34|439.24|444.02|439.92|443.21|439.11|256
1633213800000|2021-10-02 22:30:00|443.35|439.25|441.88|437.78|443.51|439.41|441.72|437.62|293
1633214100000|2021-10-02 22:35:00|441.91|437.81|442.18|438.08|442.6|438.5|441.86|437.76|247
1633214400000|2021-10-02 22:40:00|442.17|438.07|441.75|437.65|442.18|438.08|441.69|437.59|267
1633214700000|2021-10-02 22:45:00|441.76|437.66|442.63|438.53|443.19|439.09|441.71|437.61|307
1633215000000|2021-10-02 22:50:00|442.67|438.57|442.52|438.42|442.98|438.88|442.45|438.35|182
1633215300000|2021-10-02 22:55:00|442.53|438.43|441.69|437.59|442.53|438.43|441.67|437.57|259
1633215600000|2021-10-02 23:00:00|441.7|437.6|442.74|438.64|442.96|438.86|441.63|437.53|243
1633215900000|2021-10-02 23:05:00|442.77|438.67|443.26|439.16|443.28|439.18|442.57|438.47|209
1633216200000|2021-10-02 23:10:00|443.27|439.17|443.02|438.92|443.35|439.25|442.37|438.27|193
1633216500000|2021-10-02 23:15:00|443|438.9|443.48|439.38|444.47|440.37|442.98|438.88|311
1633216800000|2021-10-02 23:20:00|443.47|439.37|441.36|437.26|443.58|439.48|441.36|437.26|390
1633217100000|2021-10-02 23:25:00|441.35|437.25|436.77|432.67|441.61|437.51|436.31|432.21|703
1633217400000|2021-10-02 23:30:00|436.86|432.76|434.34|430.24|437.13|433.03|432.37|428.27|787
1633217700000|2021-10-02 23:35:00|434.37|430.27|433.14|429.04|436.32|432.22|432.67|428.57|698
1633218000000|2021-10-02 23:40:00|433.17|429.07|434.29|430.19|434.87|430.77|433.17|429.07|572
1633218300000|2021-10-02 23:45:00|434.25|430.15|433.28|429.18|434.94|430.84|432.77|428.67|606
1633218600000|2021-10-02 23:50:00|433.27|429.17|435.38|431.28|435.46|431.36|433.26|429.16|540
1633218900000|2021-10-02 23:55:00|435.39|431.29|434.26|430.16|435.42|431.32|434.26|430.16|474
1633219200000|2021-10-03 00:00:00|434.25|430.15|438.18|434.08|438.25|434.15|434.25|430.15|680
1633219500000|2021-10-03 00:05:00|438.16|434.06|436.98|432.88|438.39|434.29|436.63|432.53|595
1633219800000|2021-10-03 00:10:00|436.99|432.89|435.75|431.65|436.99|432.89|435.44|431.34|498
1633220100000|2021-10-03 00:15:00|435.71|431.61|435.98|431.88|436.93|432.83|435.55|431.45|493
1633220400000|2021-10-03 00:20:00|435.99|431.89|437.2|433.1|437.71|433.61|435.97|431.87|331
1633220700000|2021-10-03 00:25:00|437.21|433.11|437.87|433.77|438.2|434.1|437.21|433.11|391
1633221000000|2021-10-03 00:30:00|437.88|433.78|436.07|431.97|438.22|434.12|436.03|431.93|386
1633221300000|2021-10-03 00:35:00|436.06|431.96|434.51|430.41|436.09|431.99|434.5|430.4|391
1633221600000|2021-10-03 00:40:00|434.41|430.31|431.81|427.71|434.62|430.52|431.27|427.17|537
1633221900000|2021-10-03 00:45:00|431.83|427.73|425.7|421.6|432.64|428.54|425.7|421.6|785
1633222200000|2021-10-03 00:50:00|425.78|421.68|427.41|423.31|428.78|424.68|424.61|420.51|810
1633222500000|2021-10-03 00:55:00|427.43|423.33|427.73|423.63|428.9|424.8|426.61|422.51|632
1633222800000|2021-10-03 01:00:00|427.74|423.64|429.91|425.81|430.35|426.25|427.44|423.34|528
1633223100000|2021-10-03 01:05:00|429.92|425.82|430.14|426.04|430.6|426.5|429.33|425.23|363
1633223400000|2021-10-03 01:10:00|430.13|426.03|428.94|424.84|430.4|426.3|428.77|424.67|392
1633223700000|2021-10-03 01:15:00|428.96|424.86|430.38|426.28|430.89|426.79|427.42|423.32|573
1633224000000|2021-10-03 01:20:00|430.41|426.31|428.75|424.65|431.39|427.29|428.75|424.65|477
1633224300000|2021-10-03 01:25:00|428.76|424.66|429.76|425.66|429.77|425.67|428.51|424.41|438
1633224600000|2021-10-03 01:30:00|429.77|425.67|429.14|425.04|430.02|425.92|428.87|424.77|405
1633224900000|2021-10-03 01:35:00|429.13|425.03|430.57|426.47|430.6|426.5|428.8|424.7|333
1633225200000|2021-10-03 01:40:00|430.54|426.44|432.17|428.07|432.5|428.4|430.47|426.37|413
1633225500000|2021-10-03 01:45:00|432.18|428.08|432.23|428.13|432.4|428.3|431.71|427.61|347
1633225800000|2021-10-03 01:50:00|432.2|428.1|432.54|428.44|433|428.9|432.2|428.1|310
1633226100000|2021-10-03 01:55:00|432.55|428.45|432.19|428.09|432.83|428.73|432.08|427.98|321
1633226400000|2021-10-03 02:00:00|432.18|428.08|433.3|429.2|433.61|429.51|431.62|427.52|405
1633226700000|2021-10-03 02:05:00|433.31|429.21|434.67|430.57|434.83|430.73|433.06|428.96|404
1633227000000|2021-10-03 02:10:00|434.68|430.58|435.24|431.14|435.82|431.72|434.65|430.55|554
1633227300000|2021-10-03 02:15:00|435.26|431.16|435.3|431.2|435.77|431.67|435.12|431.02|331
1633227600000|2021-10-03 02:20:00|435.28|431.18|435.75|431.65|435.95|431.85|435.17|431.07|356
1633227900000|2021-10-03 02:25:00|435.71|431.61|436.17|432.07|436.29|432.19|435.37|431.27|296
1633228200000|2021-10-03 02:30:00|436.18|432.08|435.69|431.59|436.2|432.1|435.31|431.21|384
1633228500000|2021-10-03 02:35:00|435.71|431.61|435.5|431.4|435.94|431.84|435.25|431.15|335
1633228800000|2021-10-03 02:40:00|435.54|431.44|435.34|431.24|435.95|431.85|434.8|430.7|419
1633229100000|2021-10-03 02:45:00|435.32|431.22|434.6|430.5|435.44|431.34|434.01|429.91|383
1633229400000|2021-10-03 02:50:00|434.59|430.49|435.11|431.01|435.15|431.05|433.46|429.36|459
1633229700000|2021-10-03 02:55:00|435.15|431.05|433.69|429.59|435.24|431.14|433.57|429.47|455
1633230000000|2021-10-03 03:00:00|433.67|429.57|433.86|429.76|434.08|429.98|432.9|428.8|437
1633230300000|2021-10-03 03:05:00|433.84|429.74|433.05|428.95|433.86|429.76|432.78|428.68|310
1633230600000|2021-10-03 03:10:00|433.07|428.97|433.5|429.4|433.9|429.8|433.07|428.97|273
1633230900000|2021-10-03 03:15:00|433.47|429.37|434.87|430.77|435.11|431.01|433.27|429.17|300
1633231200000|2021-10-03 03:20:00|434.86|430.76|433.81|429.71|434.97|430.87|433.33|429.23|427
1633231500000|2021-10-03 03:25:00|433.82|429.72|434.76|430.66|434.76|430.66|433.28|429.18|371
1633231800000|2021-10-03 03:30:00|434.78|430.68|436.01|431.91|436.29|432.19|434.77|430.67|325
1633232100000|2021-10-03 03:35:00|436|431.9|435.64|431.54|436.12|432.02|435.38|431.28|275
1633232400000|2021-10-03 03:40:00|435.65|431.55|436.48|432.38|436.48|432.38|435.63|431.53|264
1633232700000|2021-10-03 03:45:00|436.5|432.4|435.44|431.34|436.51|432.41|434.93|430.83|444
1633233000000|2021-10-03 03:50:00|435.43|431.33|436.5|432.4|437.77|433.67|435.39|431.29|391
1633233300000|2021-10-03 03:55:00|436.51|432.41|438.17|434.07|438.25|434.15|436.41|432.31|448
1633233600000|2021-10-03 04:00:00|438.18|434.08|436.82|432.72|438.24|434.14|436.13|432.03|441
1633233900000|2021-10-03 04:05:00|436.8|432.7|438.16|434.06|438.18|434.08|436.68|432.58|307
1633234200000|2021-10-03 04:10:00|438.17|434.07|438.09|433.99|438.6|434.5|437.74|433.64|334
1633234500000|2021-10-03 04:15:00|438.08|433.98|437.6|433.5|438.54|434.44|437.51|433.41|294
1633234800000|2021-10-03 04:20:00|437.63|433.53|437|432.9|437.83|433.73|436.98|432.88|216
1633235100000|2021-10-03 04:25:00|436.99|432.89|437.65|433.55|437.65|433.55|436.91|432.81|204
1633235400000|2021-10-03 04:30:00|437.69|433.59|437.36|433.26|437.69|433.59|437.07|432.97|210
1633235700000|2021-10-03 04:35:00|437.35|433.25|438.08|433.98|438.11|434.01|437.1|433|271
1633236000000|2021-10-03 04:40:00|438.06|433.96|437.55|433.45|438.07|433.97|437.13|433.03|313
1633236300000|2021-10-03 04:45:00|437.53|433.43|438.52|434.42|438.52|434.42|437.22|433.12|310
1633236600000|2021-10-03 04:50:00|438.53|434.43|437.49|433.39|438.57|434.47|437.35|433.25|286
1633236900000|2021-10-03 04:55:00|437.48|433.38|437.23|433.13|437.77|433.67|437.1|433|221
1633237200000|2021-10-03 05:00:00|437.24|433.14|437.71|433.61|437.78|433.68|436.64|432.54|344
1633237500000|2021-10-03 05:05:00|437.74|433.64|438.09|433.99|438.11|434.01|437.55|433.45|266
1633237800000|2021-10-03 05:10:00|438.08|433.98|437.88|433.78|438.15|434.05|437.59|433.49|230
1633238100000|2021-10-03 05:15:00|437.9|433.8|437.87|433.77|438.2|434.1|437.59|433.49|214
1633238400000|2021-10-03 05:20:00|437.86|433.76|438.95|434.85|439.42|435.32|437.86|433.76|313
1633238700000|2021-10-03 05:25:00|438.92|434.82|439.61|435.51|439.84|435.74|438.56|434.46|277
1633239000000|2021-10-03 05:30:00|439.63|435.53|440.75|436.65|441.17|437.07|439.6|435.5|395
1633239300000|2021-10-03 05:35:00|440.73|436.63|440.44|436.34|440.75|436.65|439.9|435.8|254
1633239600000|2021-10-03 05:40:00|440.46|436.36|439.98|435.88|440.46|436.36|439.98|435.88|262
1633239900000|2021-10-03 05:45:00|439.97|435.87|440.03|435.93|440.5|436.4|439.81|435.71|277
1633240200000|2021-10-03 05:50:00|440.06|435.96|440.24|436.14|440.25|436.15|439.66|435.56|236
1633240500000|2021-10-03 05:55:00|440.23|436.13|440.24|436.14|440.38|436.28|439.73|435.63|232
1633240800000|2021-10-03 06:00:00|440.23|436.13|438.65|434.55|440.24|436.14|438.65|434.55|371
1633241100000|2021-10-03 06:05:00|438.64|434.54|438.47|434.37|438.88|434.78|437.9|433.8|376
1633241400000|2021-10-03 06:10:00|438.42|434.32|438.01|433.91|438.76|434.66|437.92|433.82|236
1633241700000|2021-10-03 06:15:00|438.02|433.92|438.12|434.02|438.32|434.22|437.8|433.7|213
1633242000000|2021-10-03 06:20:00|438.15|434.05|438.12|434.02|438.51|434.41|437.79|433.69|179
1633242300000|2021-10-03 06:25:00|438.23|434.13|438.22|434.12|438.28|434.18|437.98|433.88|120
1633242600000|2021-10-03 06:30:00|438.2|434.1|438.76|434.66|438.91|434.81|437.9|433.8|271
1633242900000|2021-10-03 06:35:00|438.75|434.65|439.06|434.96|439.09|434.99|438.3|434.2|253
1633243200000|2021-10-03 06:40:00|439.07|434.97|438.45|434.35|439.18|435.08|438.45|434.35|217
1633243500000|2021-10-03 06:45:00|438.47|434.37|439.03|434.93|439.04|434.94|438.1|434|248
1633243800000|2021-10-03 06:50:00|439.01|434.91|439.18|435.08|439.3|435.2|438.3|434.2|281
1633244100000|2021-10-03 06:55:00|439.16|435.06|438.91|434.81|439.16|435.06|438.48|434.38|287
1633244400000|2021-10-03 07:00:00|438.92|434.82|438.36|434.26|438.92|434.82|437.98|433.88|282
1633244700000|2021-10-03 07:05:00|438.31|434.21|436.98|432.88|438.31|434.21|436.94|432.84|263
1633245000000|2021-10-03 07:10:00|436.97|432.87|436.98|432.88|437.35|433.25|436.36|432.26|358
1633245300000|2021-10-03 07:15:00|436.97|432.87|437.92|433.82|437.92|433.82|436.78|432.68|281
1633245600000|2021-10-03 07:20:00|437.91|433.81|436.14|432.04|437.96|433.86|435.84|431.74|319
1633245900000|2021-10-03 07:25:00|436.13|432.03|434.77|430.67|436.14|432.04|434.48|430.38|346
1633246200000|2021-10-03 07:30:00|434.76|430.66|435.74|431.64|435.76|431.66|434.76|430.66|249
1633246500000|2021-10-03 07:35:00|435.75|431.65|435.42|431.32|435.76|431.66|434.85|430.75|253
1633246800000|2021-10-03 07:40:00|435.4|431.3|435.13|431.03|435.4|431.3|434.78|430.68|283
1633247100000|2021-10-03 07:45:00|435.14|431.04|435.64|431.54|435.71|431.61|435.13|431.03|330
1633247400000|2021-10-03 07:50:00|435.67|431.57|435.32|431.22|435.79|431.69|435.22|431.12|254
1633247700000|2021-10-03 07:55:00|435.31|431.21|435.35|431.25|435.6|431.5|434.62|430.52|270
1633248000000|2021-10-03 08:00:00|435.36|431.26|435.36|431.26|435.63|431.53|434.86|430.76|253
1633248300000|2021-10-03 08:05:00|435.37|431.27|435.71|431.61|436.19|432.09|435.35|431.25|218
1633248600000|2021-10-03 08:10:00|435.7|431.6|436.49|432.39|436.71|432.61|435.7|431.6|234
1633248900000|2021-10-03 08:15:00|436.52|432.42|437.05|432.95|437.1|433|436.33|432.23|243
1633249200000|2021-10-03 08:20:00|437.07|432.97|437.39|433.29|437.4|433.3|436.31|432.21|322
1633249500000|2021-10-03 08:25:00|437.4|433.3|437.75|433.65|437.95|433.85|437.39|433.29|279
1633249800000|2021-10-03 08:30:00|437.76|433.66|438.09|433.99|438.09|433.99|437.16|433.06|230
1633250100000|2021-10-03 08:35:00|438.08|433.98|438.38|434.28|438.38|434.28|437.77|433.67|219
1633250400000|2021-10-03 08:40:00|438.37|434.27|437.36|433.26|438.38|434.28|437.16|433.06|266
1633250700000|2021-10-03 08:45:00|437.34|433.24|437.34|433.24|438.02|433.92|436.76|432.66|274
1633251000000|2021-10-03 08:50:00|437.3|433.2|437.44|433.34|437.66|433.56|436.88|432.78|225
1633251300000|2021-10-03 08:55:00|437.48|433.38|436.09|431.99|437.59|433.49|436|431.9|280
1633251600000|2021-10-03 09:00:00|436.06|431.96|435.09|430.99|437.01|432.91|434.76|430.66|448
1633251900000|2021-10-03 09:05:00|435.05|430.95|434.19|430.09|435.29|431.19|433.23|429.13|472
1633252200000|2021-10-03 09:10:00|434.2|430.1|432.83|428.73|434.25|430.15|432.47|428.37|545
1633252500000|2021-10-03 09:15:00|432.84|428.74|433.17|429.07|433.96|429.86|432.64|428.54|416
1633252800000|2021-10-03 09:20:00|433.15|429.05|433.66|429.56|433.72|429.62|432.87|428.77|338
1633253100000|2021-10-03 09:25:00|433.68|429.58|435.31|431.21|435.7|431.6|433.27|429.17|406
1633253400000|2021-10-03 09:30:00|435.32|431.22|438.33|434.23|438.35|434.25|435.32|431.22|315
1633253700000|2021-10-03 09:35:00|438.34|434.24|436.52|432.42|438.91|434.81|436.47|432.37|462
1633254000000|2021-10-03 09:40:00|436.51|432.41|435.62|431.52|436.96|432.86|435.01|430.91|438
1633254300000|2021-10-03 09:45:00|435.6|431.5|435.94|431.84|435.94|431.84|434.56|430.46|422
1633254600000|2021-10-03 09:50:00|435.93|431.83|436.82|432.72|437.53|433.43|435.84|431.74|318
1633254900000|2021-10-03 09:55:00|436.79|432.69|437.14|433.04|437.14|433.04|435.68|431.58|397
1633255200000|2021-10-03 10:00:00|437.15|433.05|435.37|431.27|437.23|433.13|434.82|430.72|448
1633255500000|2021-10-03 10:05:00|435.36|431.26|437.01|432.91|437.22|433.12|435.03|430.93|308
1633255800000|2021-10-03 10:10:00|437|432.9|438.99|434.89|438.99|434.89|436.76|432.66|381
1633256100000|2021-10-03 10:15:00|438.98|434.88|440.38|436.28|440.59|436.49|438.73|434.63|411
1633256400000|2021-10-03 10:20:00|440.36|436.26|439.46|435.36|440.43|436.33|439.31|435.21|467
1633256700000|2021-10-03 10:25:00|439.47|435.37|441.54|437.44|441.82|437.72|439.47|435.37|366
1633257000000|2021-10-03 10:30:00|441.53|437.43|441.53|437.43|441.63|437.53|440.81|436.71|423
1633257300000|2021-10-03 10:35:00|441.52|437.42|441.33|437.23|441.64|437.54|440.34|436.24|367
1633257600000|2021-10-03 10:40:00|441.32|437.22|452|447.9|452.56|448.46|440.97|436.87|779
1633257900000|2021-10-03 10:45:00|451.97|447.87|455.75|451.65|456.54|452.44|451.66|447.56|910
1633258200000|2021-10-03 10:50:00|455.74|451.64|454.9|450.8|455.74|451.64|453.68|449.58|754
1633258500000|2021-10-03 10:55:00|454.93|450.83|467.99|463.89|468.94|464.84|454.77|450.67|856
1633258800000|2021-10-03 11:00:00|467.95|463.85|467.36|463.26|470.71|466.61|465.5|461.4|897
1633259100000|2021-10-03 11:05:00|467.37|463.27|468.54|464.44|468.54|464.44|463.93|459.83|790
1633259400000|2021-10-03 11:10:00|468.55|464.45|466.45|462.35|469.42|465.32|465.57|461.47|819
1633259700000|2021-10-03 11:15:00|466.46|462.36|475.65|471.55|475.7|471.6|465.47|461.37|861
1633260000000|2021-10-03 11:20:00|475.67|471.57|474.61|470.51|476.56|472.46|472.87|468.77|922
1633260300000|2021-10-03 11:25:00|474.65|470.55|472.93|468.83|475.09|470.99|471.61|467.51|774
1633260600000|2021-10-03 11:30:00|472.92|468.82|473.37|469.27|473.73|469.63|471.4|467.3|727
1633260900000|2021-10-03 11:35:00|473.38|469.28|471.14|467.04|473.46|469.36|470.91|466.81|628
1633261200000|2021-10-03 11:40:00|471.13|467.03|472.24|468.14|472.55|468.45|470.62|466.52|553
1633261500000|2021-10-03 11:45:00|472.34|468.24|470.81|466.71|472.8|468.7|470.81|466.71|507
1633261800000|2021-10-03 11:50:00|470.82|466.72|470.82|466.72|472.11|468.01|468.86|464.76|766
1633262100000|2021-10-03 11:55:00|470.8|466.7|475.24|471.14|477.28|473.18|470.52|466.42|641
1633262400000|2021-10-03 12:00:00|475.22|471.12|472.99|468.89|476.14|472.04|472.83|468.73|766
1633262700000|2021-10-03 12:05:00|473.01|468.91|472.14|468.04|473.31|469.21|471.88|467.78|509
1633263000000|2021-10-03 12:10:00|472.15|468.05|474|469.9|474.42|470.32|472.02|467.92|645
1633263300000|2021-10-03 12:15:00|474.03|469.93|473.5|469.4|474.56|470.46|473.5|469.4|504
1633263600000|2021-10-03 12:20:00|473.45|469.35|471.58|467.48|475.03|470.93|471.58|467.48|621
1633263900000|2021-10-03 12:25:00|471.52|467.42|473.29|469.19|473.53|469.43|471.44|467.34|570
1633264200000|2021-10-03 12:30:00|473.33|469.23|473.64|469.54|474.27|470.17|472.67|468.57|497
1633264500000|2021-10-03 12:35:00|473.63|469.53|473.46|469.36|473.75|469.65|472.89|468.79|513
1633264800000|2021-10-03 12:40:00|473.47|469.37|473.24|469.14|474.29|470.19|472.93|468.83|486
1633265100000|2021-10-03 12:45:00|473.23|469.13|480.82|476.72|480.85|476.75|473.11|469.01|616
1633265400000|2021-10-03 12:50:00|481.02|476.92|486.86|482.76|488.14|484.04|481.02|476.92|974
1633265700000|2021-10-03 12:55:00|486.69|482.59|484.44|480.34|486.69|482.59|483.79|479.69|846
1633266000000|2021-10-03 13:00:00|484.37|480.27|482.39|478.29|485.27|481.17|482.01|477.91|796
1633266300000|2021-10-03 13:05:00|482.44|478.34|478.95|474.85|482.44|478.34|478.6|474.5|750
1633266600000|2021-10-03 13:10:00|478.94|474.84|479.18|475.08|481.49|477.39|478.52|474.42|754
1633266900000|2021-10-03 13:15:00|479.17|475.07|480.57|476.47|481.24|477.14|478.2|474.1|687
1633267200000|2021-10-03 13:20:00|480.58|476.48|477.61|473.51|481.5|477.4|477.61|473.51|749
1633267500000|2021-10-03 13:25:00|477.62|473.52|477.5|473.4|477.69|473.59|476.51|472.41|683
1633267800000|2021-10-03 13:30:00|477.44|473.34|477.16|473.06|477.44|473.34|476.26|472.16|515
1633268100000|2021-10-03 13:35:00|477.15|473.05|477.4|473.3|478.45|474.35|477.05|472.95|509
1633268400000|2021-10-03 13:40:00|477.39|473.29|478.64|474.54|479.21|475.11|477.33|473.23|585
1633268700000|2021-10-03 13:45:00|478.65|474.55|478.6|474.5|478.84|474.74|477.57|473.47|450
1633269000000|2021-10-03 13:50:00|478.62|474.52|479.3|475.2|479.47|475.37|478.62|474.52|426
1633269300000|2021-10-03 13:55:00|479.31|475.21|481.45|477.35|482.44|478.34|479.19|475.09|599
1633269600000|2021-10-03 14:00:00|481.48|477.38|478.91|474.81|482.46|478.36|478.83|474.73|674
1633269900000|2021-10-03 14:05:00|479|474.9|477.71|473.61|479.44|475.34|477.59|473.49|535
1633270200000|2021-10-03 14:10:00|477.75|473.65|478.11|474.01|478.55|474.45|477.3|473.2|454
1633270500000|2021-10-03 14:15:00|478.12|474.02|473.69|469.59|478.17|474.07|472.36|468.26|648
1633270800000|2021-10-03 14:20:00|473.7|469.6|475.1|471|475.4|471.3|473.69|469.59|473
1633271100000|2021-10-03 14:25:00|475.11|471.01|474.82|470.72|475.86|471.76|474.15|470.05|501
1633271400000|2021-10-03 14:30:00|474.83|470.73|475.66|471.56|476.33|472.23|474.81|470.71|529
1633271700000|2021-10-03 14:35:00|475.67|471.57|474.69|470.59|475.82|471.72|473.77|469.67|491
1633272000000|2021-10-03 14:40:00|474.71|470.61|475.67|471.57|476.35|472.25|474.62|470.52|457
1633272300000|2021-10-03 14:45:00|475.66|471.56|476.32|472.22|477.61|473.51|475.59|471.49|485
1633272600000|2021-10-03 14:50:00|476.31|472.21|474.64|470.54|476.32|472.22|473.91|469.81|561
1633272900000|2021-10-03 14:55:00|474.63|470.53|477.07|472.97|478.05|473.95|474.53|470.43|476
1633273200000|2021-10-03 15:00:00|477.06|472.96|476.19|472.09|478.67|474.57|475.79|471.69|508
1633273500000|2021-10-03 15:05:00|476.18|472.08|478.28|474.18|478.32|474.22|476.17|472.07|444
1633273800000|2021-10-03 15:10:00|478.29|474.19|477.13|473.03|478.77|474.67|477.08|472.98|497
1633274100000|2021-10-03 15:15:00|477.14|473.04|477.98|473.88|478.06|473.96|476.62|472.52|415
1633274400000|2021-10-03 15:20:00|477.97|473.87|475.84|471.74|478.01|473.91|475.6|471.5|455
1633274700000|2021-10-03 15:25:00|475.83|471.73|474.94|470.84|475.85|471.75|474.02|469.92|488
1633275000000|2021-10-03 15:30:00|474.91|470.81|475.6|471.5|475.91|471.81|473.98|469.88|517
1633275300000|2021-10-03 15:35:00|475.63|471.53|474.34|470.24|476.24|472.14|474.34|470.24|470
1633275600000|2021-10-03 15:40:00|474.35|470.25|468.73|464.63|474.53|470.43|468.16|464.06|790
1633275900000|2021-10-03 15:45:00|468.72|464.62|471.53|467.43|472.49|468.39|468.62|464.52|686
1633276200000|2021-10-03 15:50:00|471.54|467.44|472.1|468|472.7|468.6|470.97|466.87|619
1633276500000|2021-10-03 15:55:00|472.12|468.02|473.23|469.13|473.74|469.64|470.86|466.76|653
1633276800000|2021-10-03 16:00:00|473.24|469.14|478.27|474.17|480.91|476.81|473.22|469.12|905
1633277100000|2021-10-03 16:05:00|478.26|474.16|471.33|467.23|478.27|474.17|471.33|467.23|751
1633277400000|2021-10-03 16:10:00|471.34|467.24|472.19|468.09|473.5|469.4|471.22|467.12|644
1633277700000|2021-10-03 16:15:00|472.21|468.11|474.31|470.21|475.21|471.11|472.19|468.09|644
1633278000000|2021-10-03 16:20:00|474.32|470.22|474.66|470.56|475.13|471.03|473.85|469.75|409
1633278300000|2021-10-03 16:25:00|474.65|470.55|474.73|470.63|475.54|471.44|474.13|470.03|466
1633278600000|2021-10-03 16:30:00|474.72|470.62|473.86|469.76|475.8|471.7|473.86|469.76|523
1633278900000|2021-10-03 16:35:00|473.84|469.74|475.35|471.25|475.91|471.81|473.77|469.67|465
1633279200000|2021-10-03 16:40:00|475.33|471.23|474.51|470.41|475.73|471.63|474.48|470.38|472
1633279500000|2021-10-03 16:45:00|474.52|470.42|474.39|470.29|475.45|471.35|474.39|470.29|534
1633279800000|2021-10-03 16:50:00|474.4|470.3|474.35|470.25|475.23|471.13|474.06|469.96|409
1633280100000|2021-10-03 16:55:00|474.36|470.26|474.93|470.83|475.52|471.42|473.31|469.21|479
1633280400000|2021-10-03 17:00:00|474.95|470.85|474.91|470.81|476.46|472.36|474.58|470.48|458
1633280700000|2021-10-03 17:05:00|474.9|470.8|475.19|471.09|476.1|472|474.88|470.78|410
1633281000000|2021-10-03 17:10:00|475.15|471.05|475.88|471.78|476.05|471.95|475.15|471.05|441
1633281300000|2021-10-03 17:15:00|475.89|471.79|474.56|470.46|475.99|471.89|474.26|470.16|465
1633281600000|2021-10-03 17:20:00|474.52|470.42|474.5|470.4|476.22|472.12|474.49|470.39|436
1633281900000|2021-10-03 17:25:00|474.52|470.42|473.95|469.85|474.53|470.43|473.36|469.26|416
1633282200000|2021-10-03 17:30:00|473.96|469.86|473.67|469.57|473.99|469.89|470.35|466.25|598
1633282500000|2021-10-03 17:35:00|473.72|469.62|472.94|468.84|473.9|469.8|472.93|468.83|375
1633282800000|2021-10-03 17:40:00|472.93|468.83|472.55|468.45|473.5|469.4|472.47|468.37|367
1633283100000|2021-10-03 17:45:00|472.54|468.44|477.55|473.45|477.55|473.45|471.85|467.75|549
1633283400000|2021-10-03 17:50:00|477.61|473.51|477.73|473.63|481.65|477.55|476.8|472.7|991
1633283700000|2021-10-03 17:55:00|477.75|473.65|478.32|474.22|478.91|474.81|476.42|472.32|822
1633284000000|2021-10-03 18:00:00|478.33|474.23|479.96|475.86|480.35|476.25|478.05|473.95|801
1633284300000|2021-10-03 18:05:00|479.94|475.84|479.21|475.11|480.68|476.58|477.97|473.87|657
1633284600000|2021-10-03 18:10:00|479.22|475.12|477.46|473.36|480.14|476.04|477.35|473.25|643
1633284900000|2021-10-03 18:15:00|477.45|473.35|477.01|472.91|477.53|473.43|474.26|470.16|732
1633285200000|2021-10-03 18:20:00|477.02|472.92|478.31|474.21|478.64|474.54|476.81|472.71|516
1633285500000|2021-10-03 18:25:00|478.32|474.22|477.86|473.76|478.41|474.31|477.39|473.29|495
1633285800000|2021-10-03 18:30:00|477.87|473.77|477.68|473.58|479.71|475.61|477.02|472.92|542
1633286100000|2021-10-03 18:35:00|477.67|473.57|477.91|473.81|478.54|474.44|477.4|473.3|459
1633286400000|2021-10-03 18:40:00|477.93|473.83|477.82|473.72|478.23|474.13|476.99|472.89|462
1633286700000|2021-10-03 18:45:00|477.78|473.68|476.31|472.21|477.87|473.77|476.14|472.04|467
1633287000000|2021-10-03 18:50:00|476.34|472.24|475.62|471.52|477|472.9|475.62|471.52|467
1633287300000|2021-10-03 18:55:00|475.59|471.49|474.84|470.74|475.61|471.51|474.48|470.38|493
1633287600000|2021-10-03 19:00:00|474.86|470.76|473.37|469.27|474.99|470.89|472.67|468.57|546
1633287900000|2021-10-03 19:05:00|473.4|469.3|474.39|470.29|474.54|470.44|473.27|469.17|501
1633288200000|2021-10-03 19:10:00|474.38|470.28|474.73|470.63|475.38|471.28|473.9|469.8|436
1633288500000|2021-10-03 19:15:00|474.75|470.65|475.01|470.91|475.81|471.71|474.66|470.56|404
1633288800000|2021-10-03 19:20:00|475.09|470.99|474.62|470.52|475.65|471.55|474.62|470.52|256
1633289100000|2021-10-03 19:25:00|474.57|470.47|474.28|470.18|475.39|471.29|473.82|469.72|340
1633289400000|2021-10-03 19:30:00|474.3|470.2|475.34|471.24|475.67|471.57|474.3|470.2|347
1633289700000|2021-10-03 19:35:00|475.35|471.25|476.17|472.07|476.61|472.51|474.96|470.86|384
1633290000000|2021-10-03 19:40:00|476.15|472.05|476.21|472.11|476.69|472.59|475.9|471.8|291
1633290300000|2021-10-03 19:45:00|476.24|472.14|475.69|471.59|476.4|472.3|475.34|471.24|349
1633290600000|2021-10-03 19:50:00|475.7|471.6|475.34|471.24|476.28|472.18|474.44|470.34|440
1633290900000|2021-10-03 19:55:00|475.31|471.21|476|471.9|476.25|472.15|475.05|470.95|316
1633291200000|2021-10-03 20:00:00|476.02|471.92|476.64|472.54|476.73|472.63|475.99|471.89|378
1633291500000|2021-10-03 20:05:00|476.63|472.53|475.16|471.06|476.64|472.54|475|470.9|347
1633291800000|2021-10-03 20:10:00|475.19|471.09|473.99|469.89|475.53|471.43|473.54|469.44|381
1633292100000|2021-10-03 20:15:00|473.97|469.87|473.83|469.73|474.21|470.11|472.91|468.81|358
1633292400000|2021-10-03 20:20:00|473.81|469.71|472.46|468.36|473.94|469.84|471.44|467.34|432
1633292700000|2021-10-03 20:25:00|472.49|468.39|471.75|467.65|473.25|469.15|471.39|467.29|398
1633293000000|2021-10-03 20:30:00|471.76|467.66|470.69|466.59|472.71|468.61|470.08|465.98|540
1633293300000|2021-10-03 20:35:00|470.7|466.6|471.87|467.77|472.34|468.24|470.7|466.6|479
1633293600000|2021-10-03 20:40:00|471.85|467.75|472.03|467.93|472.5|468.4|471.84|467.74|265
1633293900000|2021-10-03 20:45:00|472.08|467.98|471.49|467.39|472.44|468.34|471.49|467.39|271
1633294200000|2021-10-03 20:50:00|471.52|467.42|470.93|466.83|471.65|467.55|469.5|465.4|435
1633294500000|2021-10-03 20:55:00|470.91|466.81|469.63|465.53|471.42|467.32|469.31|465.21|548
1633294800000|2021-10-03 21:00:00|469.62|465.52|468.37|464.27|469.93|465.83|468.36|464.26|536
1633295100000|2021-10-03 21:05:00|468.33|464.23|466.05|461.95|468.78|464.68|463.75|459.65|735
1633295400000|2021-10-03 21:10:00|466.04|461.94|465.68|461.58|467.78|463.68|465.4|461.3|633
1633295700000|2021-10-03 21:15:00|465.72|461.62|466.03|461.93|466.96|462.86|465.56|461.46|449
1633296000000|2021-10-03 21:20:00|466.05|461.95|464.48|460.38|466.31|462.21|464.25|460.15|375
1633296300000|2021-10-03 21:25:00|464.47|460.37|465.11|461.01|465.19|461.09|463.63|459.53|407
1633296600000|2021-10-03 21:30:00|465.12|461.02|465.21|461.11|465.4|461.3|464.98|460.88|259
1633296900000|2021-10-03 21:35:00|465.22|461.12|465.09|460.99|465.35|461.25|464.98|460.88|237
1633297200000|2021-10-03 21:40:00|465.14|461.04|464.04|459.94|466.35|462.25|462.33|458.23|519
1633297500000|2021-10-03 21:45:00|463.99|459.89|464.61|460.51|465.27|461.17|462.43|458.33|584
1633297800000|2021-10-03 21:50:00|464.58|460.48|463.7|459.6|464.58|460.48|463.05|458.95|470
1633298100000|2021-10-03 21:55:00|463.65|459.55|463.62|459.52|464.18|460.08|463.09|458.99|372
1633298400000|2021-10-03 22:00:00|463.58|459.48|465.57|461.47|465.58|461.48|463.17|459.07|533
1633298700000|2021-10-03 22:05:00|465.52|461.42|465.68|461.58|466.35|462.25|465.34|461.24|465
1633299000000|2021-10-03 22:10:00|465.71|461.61|466.19|462.09|466.25|462.15|465.04|460.94|425
1633299300000|2021-10-03 22:15:00|466.18|462.08|467.24|463.14|467.8|463.7|465.73|461.63|540
1633299600000|2021-10-03 22:20:00|467.25|463.15|467.08|462.98|467.76|463.66|466.78|462.68|406
1633299900000|2021-10-03 22:25:00|467.09|462.99|467.22|463.12|467.77|463.67|466.85|462.75|465
1633300200000|2021-10-03 22:30:00|467.23|463.13|467.93|463.83|467.95|463.85|467.12|463.02|418
1633300500000|2021-10-03 22:35:00|467.94|463.84|468.6|464.5|468.89|464.79|467.67|463.57|377
1633300800000|2021-10-03 22:40:00|468.76|464.66|468.08|463.98|468.76|464.66|468.04|463.94|279
1633301100000|2021-10-03 22:45:00|468.09|463.99|468.6|464.5|469.1|465|467.49|463.39|417
1633301400000|2021-10-03 22:50:00|468.47|464.37|467.43|463.33|468.77|464.67|466.37|462.27|413
1633301700000|2021-10-03 22:55:00|467.45|463.35|467.17|463.07|467.6|463.5|466.43|462.33|305
1633302000000|2021-10-03 23:00:00|467.22|463.12|465.95|461.85|467.31|463.21|465.1|461|396
1633302300000|2021-10-03 23:05:00|465.96|461.86|467.27|463.17|467.4|463.3|465.92|461.82|319
1633302600000|2021-10-03 23:10:00|467.2|463.1|468.99|464.89|468.99|464.89|467.1|463|322
1633302900000|2021-10-03 23:15:00|469.01|464.91|467.63|463.53|469.75|465.65|467.47|463.37|440
1633303200000|2021-10-03 23:20:00|467.65|463.55|467.57|463.47|468.49|464.39|466.76|462.66|370
1633303500000|2021-10-03 23:25:00|467.58|463.48|467.4|463.3|467.8|463.7|466.9|462.8|305
1633303800000|2021-10-03 23:30:00|467.42|463.32|467.29|463.19|467.72|463.62|466.67|462.57|351
1633304100000|2021-10-03 23:35:00|467.3|463.2|467.16|463.06|467.65|463.55|466.77|462.67|346
1633304400000|2021-10-03 23:40:00|467.2|463.1|467.11|463.01|467.36|463.26|466.42|462.32|323
1633304700000|2021-10-03 23:45:00|467.16|463.06|465.58|461.48|467.22|463.12|465.49|461.39|364
1633305000000|2021-10-03 23:50:00|465.57|461.47|465.65|461.55|466.05|461.95|465.18|461.08|395
1633305300000|2021-10-03 23:55:00|465.64|461.54|465.88|461.78|466.34|462.24|465.09|460.99|368
1633305600000|2021-10-04 00:00:00|465.93|461.83|467.66|463.56|467.66|463.56|465.05|460.95|534
1633305900000|2021-10-04 00:05:00|467.64|463.54|468.55|464.45|468.65|464.55|466.13|462.03|424
1633306200000|2021-10-04 00:10:00|468.44|464.34|466.92|462.82|468.59|464.49|466.8|462.7|412
1633306500000|2021-10-04 00:15:00|466.89|462.79|464.65|460.55|466.91|462.81|464.43|460.33|328
1633306800000|2021-10-04 00:20:00|464.6|460.5|465.2|461.1|466.28|462.18|464.55|460.45|396
1633307100000|2021-10-04 00:25:00|465.15|461.05|465.78|461.68|465.89|461.79|465.08|460.98|246
1633307400000|2021-10-04 00:30:00|465.75|461.65|464.19|460.09|465.75|461.65|464.19|460.09|255
1633307700000|2021-10-04 00:35:00|464.17|460.07|463.62|459.52|464.75|460.65|463.13|459.03|325
1633308000000|2021-10-04 00:40:00|463.6|459.5|458.38|454.28|463.6|459.5|458.3|454.2|563
1633308300000|2021-10-04 00:45:00|458.34|454.24|459.37|455.27|460|455.9|458.02|453.92|458
1633308600000|2021-10-04 00:50:00|459.32|455.22|459.26|455.16|460.29|456.19|459.15|455.05|321
1633308900000|2021-10-04 00:55:00|459.28|455.18|457.82|453.72|459.82|455.72|457.63|453.53|491
1633309200000|2021-10-04 01:00:00|457.81|453.71|459.04|454.94|459.7|455.6|457.46|453.36|566
1633309500000|2021-10-04 01:05:00|459|454.9|457.2|453.1|459.04|454.94|455|450.9|560
1633309800000|2021-10-04 01:10:00|457.3|453.2|457|452.9|458.47|454.37|456.88|452.78|505
1633310100000|2021-10-04 01:15:00|456.96|452.86|457.39|453.29|457.94|453.84|456.83|452.73|393
1633310400000|2021-10-04 01:20:00|457.34|453.24|460.67|456.57|460.67|456.57|456.8|452.7|528
1633310700000|2021-10-04 01:25:00|460.63|456.53|459.32|455.22|460.65|456.55|459.15|455.05|401
1633311000000|2021-10-04 01:30:00|459.33|455.23|458.63|454.53|459.38|455.28|458.14|454.04|438
1633311300000|2021-10-04 01:35:00|458.67|454.57|457.7|453.6|459.07|454.97|456.8|452.7|531
1633311600000|2021-10-04 01:40:00|457.71|453.61|459.51|455.41|459.87|455.77|457.68|453.58|490
1633311900000|2021-10-04 01:45:00|459.55|455.45|458.23|454.13|459.55|455.45|458.15|454.05|374
1633312200000|2021-10-04 01:50:00|458.26|454.16|458.72|454.62|458.99|454.89|458.05|453.95|331
1633312500000|2021-10-04 01:55:00|458.73|454.63|458.1|454|459.03|454.93|457.63|453.53|385
1633312800000|2021-10-04 02:00:00|458.08|453.98|456.71|452.61|458.26|454.16|456.46|452.36|390
1633313100000|2021-10-04 02:05:00|456.72|452.62|457.04|452.94|458.18|454.08|456.34|452.24|480
1633313400000|2021-10-04 02:10:00|457.14|453.04|458.07|453.97|458.17|454.07|456.51|452.41|329
1633313700000|2021-10-04 02:15:00|458.11|454.01|457.73|453.63|458.52|454.42|457.23|453.13|284
1633314000000|2021-10-04 02:20:00|457.72|453.62|455.3|451.2|457.76|453.66|455.29|451.19|432
1633314300000|2021-10-04 02:25:00|455.36|451.26|454.13|450.03|456.01|451.91|454.05|449.95|544
1633314600000|2021-10-04 02:30:00|454.05|449.95|455.59|451.49|455.85|451.75|453.6|449.5|505
1633314900000|2021-10-04 02:35:00|455.58|451.48|455.6|451.5|455.85|451.75|454.79|450.69|344
1633315200000|2021-10-04 02:40:00|455.5|451.4|454.93|450.83|455.6|451.5|454.86|450.76|368
1633315500000|2021-10-04 02:45:00|454.94|450.84|453.41|449.31|455.18|451.08|453.37|449.27|352
1633315800000|2021-10-04 02:50:00|453.38|449.28|453.1|449|454.18|450.08|453.02|448.92|354
1633316100000|2021-10-04 02:55:00|453.11|449.01|452.44|448.34|454.06|449.96|451.03|446.93|494
1633316400000|2021-10-04 03:00:00|452.48|448.38|449.3|445.2|452.48|448.38|447.61|443.51|742
1633316700000|2021-10-04 03:05:00|449.41|445.31|449.29|445.19|449.69|445.59|447.7|443.6|625
1633317000000|2021-10-04 03:10:00|449.24|445.14|449.84|445.74|449.84|445.74|447.98|443.88|501
1633317300000|2021-10-04 03:15:00|449.7|445.6|452.42|448.32|452.5|448.4|449.7|445.6|455
1633317600000|2021-10-04 03:20:00|452.45|448.35|453.06|448.96|453.43|449.33|452.2|448.1|430
1633317900000|2021-10-04 03:25:00|453.05|448.95|453.11|449.01|453.74|449.64|452.75|448.65|334
1633318200000|2021-10-04 03:30:00|453.13|449.03|453.94|449.84|454.24|450.14|453|448.9|372
1633318500000|2021-10-04 03:35:00|453.96|449.86|452.15|448.05|454.05|449.95|451.98|447.88|360
1633318800000|2021-10-04 03:40:00|452.27|448.17|451.84|447.74|452.53|448.43|451.68|447.58|328
1633319100000|2021-10-04 03:45:00|451.83|447.73|450.75|446.65|452.71|448.61|450.75|446.65|452
1633319400000|2021-10-04 03:50:00|450.63|446.53|450.53|446.43|451.31|447.21|449.98|445.88|489
1633319700000|2021-10-04 03:55:00|450.55|446.45|449.74|445.64|450.99|446.89|449.61|445.51|492
1633320000000|2021-10-04 04:00:00|449.75|445.65|447.5|443.4|450.14|446.04|447|442.9|673
1633320300000|2021-10-04 04:05:00|447.45|443.35|446.77|442.67|447.9|443.8|445.52|441.42|678
1633320600000|2021-10-04 04:10:00|446.8|442.7|450.22|446.12|450.31|446.21|446.15|442.05|664
1633320900000|2021-10-04 04:15:00|450.16|446.06|449.67|445.57|450.69|446.59|449.3|445.2|550
1633321200000|2021-10-04 04:20:00|449.71|445.61|447.75|443.65|449.71|445.61|446.75|442.65|580
1633321500000|2021-10-04 04:25:00|447.8|443.7|449.67|445.57|450.05|445.95|447.08|442.98|459
1633321800000|2021-10-04 04:30:00|449.66|445.56|450.85|446.75|451.32|447.22|449.45|445.35|465
1633322100000|2021-10-04 04:35:00|450.82|446.72|451.67|447.57|451.85|447.75|450.8|446.7|366
1633322400000|2021-10-04 04:40:00|451.71|447.61|451.75|447.65|451.87|447.77|450.98|446.88|381
1633322700000|2021-10-04 04:45:00|451.78|447.68|453.21|449.11|453.48|449.38|451.42|447.32|460
1633323000000|2021-10-04 04:50:00|453.25|449.15|452.44|448.34|453.25|449.15|452.16|448.06|308
1633323300000|2021-10-04 04:55:00|452.43|448.33|452.87|448.77|453.18|449.08|452.23|448.13|365
1633323600000|2021-10-04 05:00:00|452.84|448.74|453.4|449.3|453.72|449.62|452.8|448.7|358
1633323900000|2021-10-04 05:05:00|453.29|449.19|453.06|448.96|453.35|449.25|452.63|448.53|249
1633324200000|2021-10-04 05:10:00|453|448.9|453.26|449.16|453.73|449.63|453|448.9|237
1633324500000|2021-10-04 05:15:00|453.28|449.18|454.02|449.92|455.05|450.95|453.28|449.18|303
1633324800000|2021-10-04 05:20:00|454.03|449.93|454.12|450.02|454.95|450.85|453.7|449.6|370
1633325100000|2021-10-04 05:25:00|454.17|450.07|452.7|448.6|454.41|450.31|452.47|448.37|421
1633325400000|2021-10-04 05:30:00|452.65|448.55|451.9|447.8|452.96|448.86|451.85|447.75|369
1633325700000|2021-10-04 05:35:00|452|447.9|452.53|448.43|452.56|448.46|451.63|447.53|268
1633326000000|2021-10-04 05:40:00|452.44|448.34|452.17|448.07|452.72|448.62|451.7|447.6|413
1633326300000|2021-10-04 05:45:00|452.16|448.06|452.76|448.66|452.87|448.77|451.42|447.32|378
1633326600000|2021-10-04 05:50:00|452.85|448.75|452.87|448.77|453.15|449.05|452.16|448.06|324
1633326900000|2021-10-04 05:55:00|452.88|448.78|452.18|448.08|452.96|448.86|451.82|447.72|371
1633327200000|2021-10-04 06:00:00|452.17|448.07|450.17|446.07|452.17|448.07|449.92|445.82|399
1633327500000|2021-10-04 06:05:00|450.15|446.05|449.62|445.52|450.19|446.09|448.72|444.62|434
1633327800000|2021-10-04 06:10:00|449.63|445.53|450.28|446.18|450.58|446.48|448.44|444.34|401
1633328100000|2021-10-04 06:15:00|450.26|446.16|449.23|445.13|450.29|446.19|448.68|444.58|483
1633328400000|2021-10-04 06:20:00|449.27|445.17|449.2|445.1|449.61|445.51|448.48|444.38|423
1633328700000|2021-10-04 06:25:00|449.05|444.95|447.54|443.44|449.28|445.18|447.25|443.15|406
1633329000000|2021-10-04 06:30:00|447.56|443.46|453.42|449.32|453.98|449.88|447.51|443.41|614
1633329300000|2021-10-04 06:35:00|453.5|449.4|453.05|448.95|454.2|450.1|452.65|448.55|555
1633329600000|2021-10-04 06:40:00|453.01|448.91|451.49|447.39|453.15|449.05|450.99|446.89|478
1633329900000|2021-10-04 06:45:00|451.48|447.38|451.3|447.2|452.09|447.99|449.77|445.67|516
1633330200000|2021-10-04 06:50:00|451.38|447.28|452.62|448.52|453.23|449.13|450.67|446.57|494
1633330500000|2021-10-04 06:55:00|452.64|448.54|451.06|446.96|452.73|448.63|451.06|446.96|430
1633330800000|2021-10-04 07:00:00|451.09|446.99|449.32|445.22|451.09|446.99|448.48|444.38|511
1633331100000|2021-10-04 07:05:00|449.35|445.25|451.36|447.26|451.36|447.26|449.18|445.08|390
1633331400000|2021-10-04 07:10:00|451.37|447.27|451.62|447.52|452.45|448.35|451.2|447.1|326
1633331700000|2021-10-04 07:15:00|451.68|447.58|452.34|448.24|452.93|448.83|451.5|447.4|357
1633332000000|2021-10-04 07:20:00|452.29|448.19|451.68|447.58|452.4|448.3|450.84|446.74|414
1633332300000|2021-10-04 07:25:00|451.69|447.59|454.01|449.91|454.01|449.91|451.6|447.5|354
1633332600000|2021-10-04 07:30:00|453.94|449.84|453.02|448.92|453.96|449.86|452.34|448.24|376
1633332900000|2021-10-04 07:35:00|453.04|448.94|452.9|448.8|453.35|449.25|452.64|448.54|345
1633333200000|2021-10-04 07:40:00|452.95|448.85|452.49|448.39|452.95|448.85|451.83|447.73|392
1633333500000|2021-10-04 07:45:00|452.48|448.38|455.01|450.91|455.39|451.29|452.36|448.26|482
1633333800000|2021-10-04 07:50:00|455|450.9|454.21|450.11|455|450.9|454.07|449.97|340
1633334100000|2021-10-04 07:55:00|454.23|450.13|457.43|453.33|457.68|453.58|454.12|450.02|379
1633334400000|2021-10-04 08:00:00|457.4|453.3|455.69|451.59|458.73|454.63|454.69|450.59|704
1633334700000|2021-10-04 08:05:00|455.72|451.62|455.68|451.58|457.11|453.01|455.34|451.24|661
1633335000000|2021-10-04 08:10:00|455.7|451.6|455.22|451.12|455.95|451.85|454.96|450.86|453
1633335300000|2021-10-04 08:15:00|455.21|451.11|455.52|451.42|455.73|451.63|454.24|450.14|445
1633335600000|2021-10-04 08:20:00|455.51|451.41|456.41|452.31|456.41|452.31|454.94|450.84|431
1633335900000|2021-10-04 08:25:00|456.38|452.28|454.86|450.76|456.41|452.31|454.86|450.76|447
1633336200000|2021-10-04 08:30:00|454.81|450.71|453.54|449.44|454.85|450.75|453.13|449.03|502
1633336500000|2021-10-04 08:35:00|453.53|449.43|451.77|447.67|453.57|449.47|451.49|447.39|380
1633336800000|2021-10-04 08:40:00|451.78|447.68|450.25|446.15|451.98|447.88|450.01|445.91|456
1633337100000|2021-10-04 08:45:00|450.29|446.19|451.12|447.02|451.35|447.25|449.93|445.83|367
1633337400000|2021-10-04 08:50:00|451.11|447.01|452.09|447.99|452.75|448.65|451|446.9|330
1633337700000|2021-10-04 08:55:00|452.1|448|452.78|448.68|452.78|448.68|451.22|447.12|326
1633338000000|2021-10-04 09:00:00|452.79|448.69|452.75|448.65|453.85|449.75|451.9|447.8|433
1633338300000|2021-10-04 09:05:00|452.77|448.67|452.46|448.36|453.02|448.92|451.39|447.29|358
1633338600000|2021-10-04 09:10:00|452.45|448.35|451.95|447.85|452.56|448.46|451.8|447.7|369
1633338900000|2021-10-04 09:15:00|451.94|447.84|453.06|448.96|453.29|449.19|451.89|447.79|387
1633339200000|2021-10-04 09:20:00|453.04|448.94|454.19|450.09|454.53|450.43|453.04|448.94|374
1633339500000|2021-10-04 09:25:00|454.18|450.08|454.12|450.02|454.19|450.09|453.33|449.23|342
1633339800000|2021-10-04 09:30:00|454.11|450.01|456.01|451.91|456.32|452.22|454.11|450.01|433
1633340100000|2021-10-04 09:35:00|455.97|451.87|453.83|449.73|456|451.9|453.43|449.33|436
1633340400000|2021-10-04 09:40:00|453.82|449.72|454.9|450.8|455.01|450.91|453.53|449.43|391
1633340700000|2021-10-04 09:45:00|454.92|450.82|457|452.9|457.13|453.03|454.33|450.23|439
1633341000000|2021-10-04 09:50:00|456.93|452.83|455.5|451.4|457.11|453.01|455.32|451.22|449
1633341300000|2021-10-04 09:55:00|455.7|451.6|456.78|452.68|457.32|453.22|454.88|450.78|400
1633341600000|2021-10-04 10:00:00|456.82|452.72|456.46|452.36|456.83|452.73|455.5|451.4|369
1633341900000|2021-10-04 10:05:00|456.43|452.33|455.99|451.89|456.82|452.72|455.65|451.55|369
1633342200000|2021-10-04 10:10:00|456.01|451.91|454.9|450.8|456.3|452.2|454.85|450.75|316
1633342500000|2021-10-04 10:15:00|454.93|450.83|452.85|448.75|455.06|450.96|452.53|448.43|347
1633342800000|2021-10-04 10:20:00|452.8|448.7|451.15|447.05|452.8|448.7|450.3|446.2|472
1633343100000|2021-10-04 10:25:00|451.1|447|454.44|450.34|454.45|450.35|451.1|447|407
1633343400000|2021-10-04 10:30:00|454.54|450.44|452.1|448|455.64|451.54|452.1|448|475
1633343700000|2021-10-04 10:35:00|452.15|448.05|452.59|448.49|452.59|448.49|451.49|447.39|240
1633344000000|2021-10-04 10:40:00|452.58|448.48|451.37|447.27|452.59|448.49|451.37|447.27|237
1633344300000|2021-10-04 10:45:00|451.41|447.31|452.3|448.2|452.49|448.39|451.05|446.95|320
1633344600000|2021-10-04 10:50:00|452.34|448.24|452.77|448.67|452.8|448.7|451.18|447.08|275
1633344900000|2021-10-04 10:55:00|452.75|448.65|453|448.9|453.92|449.82|452.65|448.55|292
1633345200000|2021-10-04 11:00:00|452.95|448.85|451.49|447.39|453.78|449.68|451.33|447.23|314
1633345500000|2021-10-04 11:05:00|451.5|447.4|450.48|446.38|451.72|447.62|450.43|446.33|239
1633345800000|2021-10-04 11:10:00|450.43|446.33|449.85|445.75|450.44|446.34|449.45|445.35|337
1633346100000|2021-10-04 11:15:00|449.89|445.79|451.18|447.08|451.23|447.13|449.58|445.48|357
1633346400000|2021-10-04 11:20:00|451.15|447.05|451.34|447.24|452.2|448.1|450.99|446.89|304
1633346700000|2021-10-04 11:25:00|451.28|447.18|448.77|444.67|451.58|447.48|446.75|442.65|512
1633347000000|2021-10-04 11:30:00|448.76|444.66|449.71|445.61|450.09|445.99|446.86|442.76|600
1633347300000|2021-10-04 11:35:00|449.8|445.7|449.98|445.88|450.84|446.74|449.16|445.06|402
1633347600000|2021-10-04 11:40:00|449.92|445.82|448.13|444.03|450.07|445.97|447.91|443.81|445
1633347900000|2021-10-04 11:45:00|448.16|444.06|450.8|446.7|450.8|446.7|448|443.9|369
1633348200000|2021-10-04 11:50:00|450.81|446.71|450.81|446.71|451.18|447.08|450.37|446.27|297
1633348500000|2021-10-04 11:55:00|450.84|446.74|450.17|446.07|452.1|448|449.85|445.75|419
1633348800000|2021-10-04 12:00:00|450.15|446.05|448.95|444.85|450.55|446.45|448.42|444.32|439
1633349100000|2021-10-04 12:05:00|448.96|444.86|452.33|448.23|452.8|448.7|448.96|444.86|522
1633349400000|2021-10-04 12:10:00|452.3|448.2|452.92|448.82|453.48|449.38|452.3|448.2|437
1633349700000|2021-10-04 12:15:00|452.97|448.87|453.51|449.41|454.1|450|452.86|448.76|389
1633350000000|2021-10-04 12:20:00|453.49|449.39|452.54|448.44|453.73|449.63|452.43|448.33|392
1633350300000|2021-10-04 12:25:00|452.58|448.48|454.13|450.03|454.3|450.2|452.31|448.21|376
1633350600000|2021-10-04 12:30:00|454.14|450.04|453.2|449.1|454.33|450.23|453|448.9|400
1633350900000|2021-10-04 12:35:00|453.21|449.11|453.25|449.15|453.64|449.54|452.95|448.85|323
1633351200000|2021-10-04 12:40:00|453.3|449.2|453.95|449.85|454.52|450.42|453.2|449.1|361
1633351500000|2021-10-04 12:45:00|453.97|449.87|455|450.9|455.2|451.1|453.7|449.6|413
1633351800000|2021-10-04 12:50:00|455.08|450.98|455.6|451.5|455.9|451.8|454.94|450.84|399
1633352100000|2021-10-04 12:55:00|455.63|451.53|454.2|450.1|455.79|451.69|454.2|450.1|373
1633352400000|2021-10-04 13:00:00|454.25|450.15|455.4|451.3|456|451.9|454.25|450.15|389
1633352700000|2021-10-04 13:05:00|455.43|451.33|455.95|451.85|456.68|452.58|455.28|451.18|458
1633353000000|2021-10-04 13:10:00|455.97|451.87|456.32|452.22|456.71|452.61|455.62|451.52|344
1633353300000|2021-10-04 13:15:00|456.31|452.21|456.57|452.47|456.72|452.62|456.24|452.14|443
1633353600000|2021-10-04 13:20:00|456.58|452.48|456.15|452.05|456.92|452.82|455.57|451.47|416
1633353900000|2021-10-04 13:25:00|456.04|451.94|458.49|454.39|458.79|454.69|455.71|451.61|556
1633354200000|2021-10-04 13:30:00|458.57|454.47|459.3|455.2|459.3|455.2|457.52|453.42|462
1633354500000|2021-10-04 13:35:00|459.25|455.15|471.34|467.24|475.9|471.8|458.8|454.7|791
1633354800000|2021-10-04 13:40:00|471.45|467.35|467.95|463.85|471.75|467.65|466.25|462.15|732
1633355100000|2021-10-04 13:45:00|467.9|463.8|465.4|461.3|467.9|463.8|464.4|460.3|755
1633355400000|2021-10-04 13:50:00|465.34|461.24|463.55|459.45|465.45|461.35|463.49|459.39|506
1633355700000|2021-10-04 13:55:00|463.6|459.5|464.35|460.25|466.1|462|461.74|457.64|632
1633356000000|2021-10-04 14:00:00|464.27|460.17|465.2|461.1|467.71|463.61|464.27|460.17|848
1633356300000|2021-10-04 14:05:00|465.23|461.13|464.7|460.6|465.33|461.23|460.98|456.88|766
1633356600000|2021-10-04 14:10:00|464.69|460.59|462.85|458.75|465.45|461.35|462.85|458.75|605
1633356900000|2021-10-04 14:15:00|462.86|458.76|464.22|460.12|464.3|460.2|462.79|458.69|508
1633357200000|2021-10-04 14:20:00|464.2|460.1|464.81|460.71|465.05|460.95|463.5|459.4|574
1633357500000|2021-10-04 14:25:00|464.85|460.75|464.54|460.44|465.4|461.3|464.3|460.2|519
1633357800000|2021-10-04 14:30:00|464.49|460.39|463.64|459.54|464.73|460.63|463.35|459.25|410
1633358100000|2021-10-04 14:35:00|463.71|459.61|458.7|454.6|463.71|459.61|458.7|454.6|544
1633358400000|2021-10-04 14:40:00|458.4|454.3|455.93|451.83|459.5|455.4|453.16|449.06|879
1633358700000|2021-10-04 14:45:00|455.96|451.86|453.32|449.22|455.96|451.86|450.94|446.84|788
1633359000000|2021-10-04 14:50:00|453.27|449.17|449.35|445.25|453.65|449.55|449.25|445.15|717
1633359300000|2021-10-04 14:55:00|449.46|445.36|448.04|443.94|449.58|445.48|444.54|440.44|901
1633359600000|2021-10-04 15:00:00|448.11|444.01|441.56|437.46|448.12|444.02|435.93|431.83|946
1633359900000|2021-10-04 15:05:00|441.58|437.48|441.15|437.05|444.54|440.44|440.15|436.05|839
1633360200000|2021-10-04 15:10:00|441.16|437.06|447.3|443.2|447.58|443.48|440.97|436.87|817
1633360500000|2021-10-04 15:15:00|447.25|443.15|446.8|442.7|447.68|443.58|445.1|441|582
1633360800000|2021-10-04 15:20:00|446.89|442.79|443.85|439.75|446.89|442.79|442.75|438.65|681
1633361100000|2021-10-04 15:25:00|443.84|439.74|445.6|441.5|446.34|442.24|443.4|439.3|670
1633361400000|2021-10-04 15:30:00|445.71|441.61|447.92|443.82|447.97|443.87|445.3|441.2|597
1633361700000|2021-10-04 15:35:00|447.88|443.78|447.37|443.27|448.91|444.81|447.37|443.27|565
1633362000000|2021-10-04 15:40:00|447.43|443.33|449.11|445.01|449.14|445.04|447.42|443.32|378
1633362300000|2021-10-04 15:45:00|449.12|445.02|449.42|445.32|449.8|445.7|448.57|444.47|373
1633362600000|2021-10-04 15:50:00|449.41|445.31|448.53|444.43|449.41|445.31|447.65|443.55|484
1633362900000|2021-10-04 15:55:00|448.5|444.4|449.71|445.61|450.17|446.07|446.79|442.69|594
1633363200000|2021-10-04 16:00:00|449.56|445.46|450.04|445.94|451.14|447.04|448.5|444.4|688
1633363500000|2021-10-04 16:05:00|450.03|445.93|453.12|449.02|453.82|449.72|449.94|445.84|731
1633363800000|2021-10-04 16:10:00|453.11|449.01|454.2|450.1|455|450.9|451.95|447.85|662
1633364100000|2021-10-04 16:15:00|454.19|450.09|457.8|453.7|457.8|453.7|454.14|450.04|735
1633364400000|2021-10-04 16:20:00|457.99|453.89|457.55|453.45|459.93|455.83|456.38|452.28|926
1633364700000|2021-10-04 16:25:00|457.53|453.43|456.72|452.62|458.36|454.26|456.36|452.26|700
1633365000000|2021-10-04 16:30:00|456.75|452.65|456.9|452.8|458.07|453.97|455.92|451.82|633
1633365300000|2021-10-04 16:35:00|456.82|452.72|456.66|452.56|457.87|453.77|456.54|452.44|521
1633365600000|2021-10-04 16:40:00|456.56|452.46|456.13|452.03|457.57|453.47|455.64|451.54|613
1633365900000|2021-10-04 16:45:00|456.14|452.04|456.73|452.63|456.88|452.78|455.08|450.98|639
1633366200000|2021-10-04 16:50:00|456.66|452.56|455.9|451.8|457.03|452.93|455.35|451.25|508
1633366500000|2021-10-04 16:55:00|455.87|451.77|454.79|450.69|456.37|452.27|454.6|450.5|491
1633366800000|2021-10-04 17:00:00|454.8|450.7|452.51|448.41|456.31|452.21|452.31|448.21|471
1633367100000|2021-10-04 17:05:00|452.52|448.42|453.97|449.87|454.55|450.45|450.16|446.06|822
1633367400000|2021-10-04 17:10:00|453.95|449.85|453.17|449.07|453.95|449.85|452.02|447.92|593
1633367700000|2021-10-04 17:15:00|453.18|449.08|452.39|448.29|453.6|449.5|451.68|447.58|481
1633368000000|2021-10-04 17:20:00|452.37|448.27|452.64|448.54|453.3|449.2|451.33|447.23|538
1633368300000|2021-10-04 17:25:00|452.52|448.42|453.2|449.1|453.52|449.42|452.4|448.3|511
1633368600000|2021-10-04 17:30:00|453.15|449.05|453.98|449.88|455|450.9|453.15|449.05|679
1633368900000|2021-10-04 17:35:00|454|449.9|455.77|451.67|456.25|452.15|453.65|449.55|664
1633369200000|2021-10-04 17:40:00|455.9|451.8|455.74|451.64|457.31|453.21|455.4|451.3|567
1633369500000|2021-10-04 17:45:00|455.77|451.67|457.7|453.6|457.95|453.85|455.74|451.64|502
1633369800000|2021-10-04 17:50:00|457.65|453.55|459.02|454.92|460.1|456|457.6|453.5|726
1633370100000|2021-10-04 17:55:00|458.86|454.76|458.2|454.1|460.17|456.07|457.85|453.75|702
1633370400000|2021-10-04 18:00:00|458.3|454.2|455.9|451.8|459.96|455.86|455.75|451.65|771
1633370700000|2021-10-04 18:05:00|456.01|451.91|458|453.9|458.48|454.38|456.01|451.91|646
1633371000000|2021-10-04 18:10:00|457.98|453.88|457.56|453.46|458.58|454.48|457.05|452.95|436
1633371300000|2021-10-04 18:15:00|457.53|453.43|458.39|454.29|458.77|454.67|457.5|453.4|454
1633371600000|2021-10-04 18:20:00|458.38|454.28|459.08|454.98|459.76|455.66|458.08|453.98|563
1633371900000|2021-10-04 18:25:00|459.07|454.97|459.16|455.06|459.56|455.46|458.6|454.5|400
1633372200000|2021-10-04 18:30:00|459.15|455.05|459.75|455.65|460.67|456.57|459|454.9|468
1633372500000|2021-10-04 18:35:00|459.7|455.6|460.18|456.08|460.83|456.73|459.7|455.6|364
1633372800000|2021-10-04 18:40:00|460.05|455.95|460.51|456.41|462|457.9|460|455.9|499
1633373100000|2021-10-04 18:45:00|460.65|456.55|460|455.9|461.61|457.51|460|455.9|546
1633373400000|2021-10-04 18:50:00|460.05|455.95|460.09|455.99|460.53|456.43|459.7|455.6|407
1633373700000|2021-10-04 18:55:00|460.11|456.01|459.41|455.31|460.57|456.47|458.97|454.87|515
1633374000000|2021-10-04 19:00:00|459.4|455.3|460.03|455.93|460.49|456.39|459.3|455.2|536
1633374300000|2021-10-04 19:05:00|460.04|455.94|459.13|455.03|460.22|456.12|458.81|454.71|441
1633374600000|2021-10-04 19:10:00|459.03|454.93|458.51|454.41|459.12|455.02|457.48|453.38|553
1633374900000|2021-10-04 19:15:00|458.6|454.5|458.89|454.79|459.55|455.45|457.75|453.65|530
1633375200000|2021-10-04 19:20:00|458.9|454.8|457.28|453.18|459.14|455.04|456.8|452.7|575
1633375500000|2021-10-04 19:25:00|457.31|453.21|456.35|452.25|457.86|453.76|456.3|452.2|440
1633375800000|2021-10-04 19:30:00|456.37|452.27|457.22|453.12|457.63|453.53|456.3|452.2|433
1633376100000|2021-10-04 19:35:00|457.23|453.13|456.78|452.68|457.64|453.54|456.68|452.58|420
1633376400000|2021-10-04 19:40:00|456.83|452.73|458.05|453.95|458.45|454.35|456.7|452.6|349
1633376700000|2021-10-04 19:45:00|458.1|454|457.5|453.4|458.56|454.46|457.3|453.2|388
1633377000000|2021-10-04 19:50:00|457.48|453.38|458.31|454.21|458.53|454.43|456.62|452.52|389
1633377300000|2021-10-04 19:55:00|458.32|454.22|458.1|454|459.28|455.18|457.8|453.7|360
1633377600000|2021-10-04 20:00:00|458.17|454.07|456.64|452.54|459.2|455.1|456.21|452.11|562
1633377900000|2021-10-04 20:05:00|456.65|452.55|456.15|452.05|457.11|453.01|455.66|451.56|474
1633378200000|2021-10-04 20:10:00|456.19|452.09|456.61|452.51|457.11|453.01|455.87|451.77|499
1633378500000|2021-10-04 20:15:00|456.63|452.53|456.5|452.4|456.99|452.89|456.17|452.07|421
1633378800000|2021-10-04 20:20:00|456.58|452.48|455.28|451.18|456.96|452.86|455.24|451.14|473
1633379100000|2021-10-04 20:25:00|455.29|451.19|455.25|451.15|456.02|451.92|454.58|450.48|388
1633379400000|2021-10-04 20:30:00|455.21|451.11|454.7|450.6|455.3|451.2|453.02|448.92|504
1633379700000|2021-10-04 20:35:00|454.54|450.44|454.54|450.44|455.57|451.47|453.93|449.83|352
1633380000000|2021-10-04 20:40:00|454.61|450.51|454.82|450.72|455.55|451.45|454.24|450.14|324
1633380300000|2021-10-04 20:45:00|454.96|450.86|454.29|450.19|455.69|451.59|454.15|450.05|283
1633380600000|2021-10-04 20:50:00|454.24|450.14|454.48|450.38|454.8|450.7|453.79|449.69|321
1633380900000|2021-10-04 20:55:00|454.45|450.35|453.12|449.02|454.7|450.6|452.93|448.83|324
1633381200000|2021-10-04 21:00:00|453.13|449.03|456.91|452.81|457.72|453.62|452.91|448.81|490
1633381500000|2021-10-04 21:05:00|456.89|452.79|454|449.9|456.9|452.8|453.98|449.88|424
1633381800000|2021-10-04 21:10:00|454.01|449.91|454.03|449.93|454.97|450.87|453.9|449.8|360
1633382100000|2021-10-04 21:15:00|454|449.9|454.46|450.36|455.3|451.2|453.95|449.85|249
1633382400000|2021-10-04 21:20:00|454.44|450.34|455.07|450.97|455.71|451.61|454.43|450.33|407
1633382700000|2021-10-04 21:25:00|455.06|450.96|454.83|450.73|455.28|451.18|454.67|450.57|247
1633383000000|2021-10-04 21:30:00|454.81|450.71|454.97|450.87|455.04|450.94|454.79|450.69|198
1633383300000|2021-10-04 21:35:00|454.94|450.84|454.88|450.78|455.89|451.79|454.85|450.75|236
1633383600000|2021-10-04 21:40:00|454.85|450.75|454.47|450.37|455.26|451.16|453.88|449.78|341
1633383900000|2021-10-04 21:45:00|454.49|450.39|453.66|449.56|455.38|451.28|452.88|448.78|407
1633384200000|2021-10-04 21:50:00|453.65|449.55|454.88|450.78|456.02|451.92|453.65|449.55|419
1633384500000|2021-10-04 21:55:00|454.9|450.8|454.28|450.18|455.75|451.65|454.12|450.02|373
1633384800000|2021-10-04 22:00:00|454.25|450.15|454.65|450.55|456.3|452.2|454.16|450.06|398
1633385100000|2021-10-04 22:05:00|454.66|450.56|454.76|450.66|455.36|451.26|453.95|449.85|447
1633385400000|2021-10-04 22:10:00|454.74|450.64|453.92|449.82|454.95|450.85|453.52|449.42|333
1633385700000|2021-10-04 22:15:00|453.94|449.84|453.85|449.75|454.65|450.55|453.6|449.5|339
1633386000000|2021-10-04 22:20:00|453.86|449.76|454.96|450.86|455.31|451.21|453.8|449.7|389
1633386300000|2021-10-04 22:25:00|454.99|450.89|454.61|450.51|455|450.9|454.08|449.98|269
1633386600000|2021-10-04 22:30:00|454.58|450.48|454.24|450.14|455.95|451.85|454.24|450.14|331
1633386900000|2021-10-04 22:35:00|454.23|450.13|454.75|450.65|454.78|450.68|453.6|449.5|380
1633387200000|2021-10-04 22:40:00|454.74|450.64|453.25|449.15|454.79|450.69|452.9|448.8|335
1633387500000|2021-10-04 22:45:00|453.27|449.17|453.4|449.3|453.86|449.76|452.72|448.62|408
1633387800000|2021-10-04 22:50:00|453.39|449.29|456.31|452.21|456.45|452.35|453.28|449.18|463
1633388100000|2021-10-04 22:55:00|456.23|452.13|455.85|451.75|457.35|453.25|455.85|451.75|442
1633388400000|2021-10-04 23:00:00|455.83|451.73|455.51|451.41|455.88|451.78|454.4|450.3|450
1633388700000|2021-10-04 23:05:00|455.42|451.32|454.65|450.55|455.85|451.75|454.35|450.25|484
1633389000000|2021-10-04 23:10:00|454.57|450.47|456.32|452.22|456.35|452.25|454.55|450.45|309
1633389300000|2021-10-04 23:15:00|456.3|452.2|457.99|453.89|458.11|454.01|456.3|452.2|483
1633389600000|2021-10-04 23:20:00|458.01|453.91|460.77|456.67|461.18|457.08|457.92|453.82|489
1633389900000|2021-10-04 23:25:00|460.76|456.66|460.81|456.71|462.2|458.1|460.6|456.5|535
1633390200000|2021-10-04 23:30:00|460.8|456.7|467.1|463|468.12|464.02|460.22|456.12|667
1633390500000|2021-10-04 23:35:00|466.98|462.88|463.35|459.25|467.21|463.11|463.31|459.21|607
1633390800000|2021-10-04 23:40:00|463.36|459.26|464.83|460.73|465.01|460.91|462.24|458.14|485
1633391100000|2021-10-04 23:45:00|464.78|460.68|462.21|458.11|465.97|461.87|461.97|457.87|624
1633391400000|2021-10-04 23:50:00|462.18|458.08|462.12|458.02|463.69|459.59|461.84|457.74|549
1633391700000|2021-10-04 23:55:00|462.13|458.03|461.57|457.47|462.93|458.83|460.23|456.13|697
1633392000000|2021-10-05 00:00:00|461.56|457.46|459.91|455.81|462.83|458.73|459.75|455.65|702
1633392300000|2021-10-05 00:05:00|459.92|455.82|460.5|456.4|460.55|456.45|458.01|453.91|631
1633392600000|2021-10-05 00:10:00|460.53|456.43|463.26|459.16|464.26|460.16|460.5|456.4|594
1633392900000|2021-10-05 00:15:00|463.23|459.13|469.67|465.57|473.08|468.98|461.6|457.5|754
1633393200000|2021-10-05 00:20:00|469.64|465.54|468.3|464.2|469.88|465.78|466.65|462.55|700
1633393500000|2021-10-05 00:25:00|468.32|464.22|465.42|461.32|468.35|464.25|464.8|460.7|525
1633393800000|2021-10-05 00:30:00|465.44|461.34|462.68|458.58|465.61|461.51|462.53|458.43|529
1633394100000|2021-10-05 00:35:00|462.69|458.59|466.95|462.85|466.97|462.87|462.24|458.14|575
1633394400000|2021-10-05 00:40:00|466.9|462.8|468.05|463.95|469.53|465.43|464.7|460.6|820
1633394700000|2021-10-05 00:45:00|467.95|463.85|472.6|468.5|474.02|469.92|467.95|463.85|817
1633395000000|2021-10-05 00:50:00|472.62|468.52|470.4|466.3|473.5|469.4|470.31|466.21|624
1633395300000|2021-10-05 00:55:00|470.47|466.37|469.46|465.36|471|466.9|469.15|465.05|598
1633395600000|2021-10-05 01:00:00|469.51|465.41|468.8|464.7|470.9|466.8|468.5|464.4|578
1633395900000|2021-10-05 01:05:00|468.73|464.63|467.9|463.8|468.85|464.75|467.57|463.47|547
1633396200000|2021-10-05 01:10:00|467.89|463.79|470.26|466.16|470.3|466.2|467.5|463.4|462
1633396500000|2021-10-05 01:15:00|470.3|466.2|469.11|465.01|471.55|467.45|468.5|464.4|601
1633396800000|2021-10-05 01:20:00|469.12|465.02|468.62|464.52|469.4|465.3|468.17|464.07|407
1633397100000|2021-10-05 01:25:00|468.64|464.54|469.3|465.2|469.7|465.6|468.58|464.48|382
1633397400000|2021-10-05 01:30:00|469.28|465.18|466.68|462.58|469.39|465.29|466.37|462.27|486
1633397700000|2021-10-05 01:35:00|466.66|462.56|464.78|460.68|466.9|462.8|464.49|460.39|548
1633398000000|2021-10-05 01:40:00|464.83|460.73|463.8|459.7|464.96|460.86|463.7|459.6|410
1633398300000|2021-10-05 01:45:00|463.75|459.65|464.53|460.43|464.8|460.7|463.75|459.65|285
1633398600000|2021-10-05 01:50:00|464.63|460.53|463.12|459.02|464.63|460.53|462.88|458.78|382
1633398900000|2021-10-05 01:55:00|463.13|459.03|464.02|459.92|464.49|460.39|463.13|459.03|383
1633399200000|2021-10-05 02:00:00|464.01|459.91|463.71|459.61|464.8|460.7|463.3|459.2|445
1633399500000|2021-10-05 02:05:00|463.7|459.6|461.34|457.24|464.32|460.22|461.34|457.24|382
1633399800000|2021-10-05 02:10:00|461.35|457.25|462.32|458.22|463.04|458.94|461.04|456.94|406
1633400100000|2021-10-05 02:15:00|462.31|458.21|462.47|458.37|462.7|458.6|461.68|457.58|410
1633400400000|2021-10-05 02:20:00|462.45|458.35|462.37|458.27|463.13|459.03|461.97|457.87|331
1633400700000|2021-10-05 02:25:00|462.36|458.26|464.76|460.66|464.91|460.81|462.3|458.2|305
1633401000000|2021-10-05 02:30:00|464.78|460.68|465.55|461.45|466.08|461.98|464.75|460.65|443
1633401300000|2021-10-05 02:35:00|465.53|461.43|464.79|460.69|465.53|461.43|464.4|460.3|439
1633401600000|2021-10-05 02:40:00|464.75|460.65|466.32|462.22|466.41|462.31|464.69|460.59|308
1633401900000|2021-10-05 02:45:00|466.25|462.15|466.89|462.79|467.2|463.1|465.96|461.86|338
1633402200000|2021-10-05 02:50:00|466.86|462.76|466.56|462.46|467.5|463.4|466.4|462.3|363
1633402500000|2021-10-05 02:55:00|466.54|462.44|467.8|463.7|468.25|464.15|466.25|462.15|369
1633402800000|2021-10-05 03:00:00|467.79|463.69|468.1|464|468.45|464.35|467.42|463.32|299
1633403100000|2021-10-05 03:05:00|468.08|463.98|469.4|465.3|469.53|465.43|468.08|463.98|357
1633403400000|2021-10-05 03:10:00|469.41|465.31|468.35|464.25|469.46|465.36|467.88|463.78|364
1633403700000|2021-10-05 03:15:00|468.63|464.53|469.61|465.51|469.97|465.87|468.3|464.2|443
1633404000000|2021-10-05 03:20:00|469.57|465.47|469.36|465.26|469.9|465.8|468.98|464.88|269
1633404300000|2021-10-05 03:25:00|469.4|465.3|470.8|466.7|471.28|467.18|469.3|465.2|403
1633404600000|2021-10-05 03:30:00|470.81|466.71|466.22|462.12|470.98|466.88|466.22|462.12|519
1633404900000|2021-10-05 03:35:00|466.25|462.15|466.96|462.86|467.35|463.25|465.51|461.41|431
1633405200000|2021-10-05 03:40:00|466.97|462.87|466.94|462.84|467.13|463.03|465.6|461.5|455
1633405500000|2021-10-05 03:45:00|466.92|462.82|467.58|463.48|467.62|463.52|466.01|461.91|296
1633405800000|2021-10-05 03:50:00|467.56|463.46|467.71|463.61|468|463.9|466.93|462.83|289
1633406100000|2021-10-05 03:55:00|467.69|463.59|468.68|464.58|469.1|465|467.61|463.51|336
1633406400000|2021-10-05 04:00:00|468.7|464.6|467|462.9|468.85|464.75|466.59|462.49|387
1633406700000|2021-10-05 04:05:00|467.02|462.92|469.4|465.3|469.4|465.3|466.88|462.78|246
1633407000000|2021-10-05 04:10:00|469.19|465.09|471.02|466.92|471.02|466.92|469.1|465|348
1633407300000|2021-10-05 04:15:00|471.05|466.95|469.93|465.83|471.05|466.95|469.22|465.12|419
1633407600000|2021-10-05 04:20:00|469.99|465.89|469.31|465.21|470.01|465.91|469.08|464.98|382
1633407900000|2021-10-05 04:25:00|469.3|465.2|468.58|464.48|469.34|465.24|467.69|463.59|429
1633408200000|2021-10-05 04:30:00|468.59|464.49|467.31|463.21|468.62|464.52|467.09|462.99|402
1633408500000|2021-10-05 04:35:00|467.3|463.2|467.47|463.37|468.2|464.1|467.18|463.08|359
1633408800000|2021-10-05 04:40:00|467.48|463.38|466.26|462.16|467.66|463.56|465.97|461.87|407
1633409100000|2021-10-05 04:45:00|466.1|462|466.49|462.39|466.72|462.62|465.8|461.7|361
1633409400000|2021-10-05 04:50:00|466.5|462.4|464.23|460.13|466.5|462.4|464.23|460.13|489
1633409700000|2021-10-05 04:55:00|464.28|460.18|464.8|460.7|464.82|460.72|464.23|460.13|319
1633410000000|2021-10-05 05:00:00|464.76|460.66|465.98|461.88|466.05|461.95|464.22|460.12|314
1633410300000|2021-10-05 05:05:00|465.95|461.85|465.98|461.88|466|461.9|464.4|460.3|296
1633410600000|2021-10-05 05:10:00|466.05|461.95|466.06|461.96|466.58|462.48|465.9|461.8|287
1633410900000|2021-10-05 05:15:00|466.05|461.95|467.01|462.91|467.03|462.93|465.91|461.81|346
1633411200000|2021-10-05 05:20:00|467.02|462.92|467.25|463.15|467.35|463.25|466.71|462.61|232
1633411500000|2021-10-05 05:25:00|467.3|463.2|476.74|472.64|479.33|475.23|467.3|463.2|765
1633411800000|2021-10-05 05:30:00|476.72|472.62|473.87|469.77|479.96|475.86|472.04|467.94|838
1633412100000|2021-10-05 05:35:00|473.8|469.7|471.93|467.83|474.04|469.94|471.12|467.02|667
1633412400000|2021-10-05 05:40:00|471.94|467.84|472.25|468.15|472.57|468.47|471.03|466.93|513
1633412700000|2021-10-05 05:45:00|472.2|468.1|473.95|469.85|474.3|470.2|471.17|467.07|524
1633413000000|2021-10-05 05:50:00|473.98|469.88|473.99|469.89|474.52|470.42|472.04|467.94|492
1633413300000|2021-10-05 05:55:00|474|469.9|473.24|469.14|474.3|470.2|472.28|468.18|454
1633413600000|2021-10-05 06:00:00|473.23|469.13|474.62|470.52|475.08|470.98|472.24|468.14|525
1633413900000|2021-10-05 06:05:00|474.65|470.55|474.73|470.63|475.79|471.69|473.7|469.6|545
1633414200000|2021-10-05 06:10:00|474.71|470.61|474|469.9|474.71|470.61|472.95|468.85|464
1633414500000|2021-10-05 06:15:00|474.03|469.93|473.64|469.54|475.07|470.97|473.04|468.94|444
1633414800000|2021-10-05 06:20:00|473.63|469.53|474.5|470.4|475.05|470.95|472.9|468.8|424
1633415100000|2021-10-05 06:25:00|474.51|470.41|474.15|470.05|475.5|471.4|473.9|469.8|443
1633415400000|2021-10-05 06:30:00|474.16|470.06|474.5|470.4|474.79|470.69|473.33|469.23|472
1633415700000|2021-10-05 06:35:00|474.51|470.41|473.69|469.59|474.72|470.62|472.5|468.4|478
1633416000000|2021-10-05 06:40:00|473.7|469.6|473.08|468.98|474.1|470|472.7|468.6|380
1633416300000|2021-10-05 06:45:00|473.07|468.97|473|468.9|473.24|469.14|472.05|467.95|293
1633416600000|2021-10-05 06:50:00|472.99|468.89|472.27|468.17|473.07|468.97|471.8|467.7|333
1633416900000|2021-10-05 06:55:00|472.26|468.16|473.33|469.23|473.97|469.87|471.2|467.1|425
1633417200000|2021-10-05 07:00:00|473.4|469.3|472.65|468.55|473.55|469.45|472.5|468.4|428
1633417500000|2021-10-05 07:05:00|472.63|468.53|472.46|468.36|473.41|469.31|471.65|467.55|397
1633417800000|2021-10-05 07:10:00|472.43|468.33|472.06|467.96|472.63|468.53|471.6|467.5|468
1633418100000|2021-10-05 07:15:00|472.08|467.98|471.89|467.79|472.47|468.37|471.19|467.09|495
1633418400000|2021-10-05 07:20:00|471.9|467.8|472.57|468.47|472.65|468.55|471.25|467.15|473
1633418700000|2021-10-05 07:25:00|472.58|468.48|473.03|468.93|473.13|469.03|472.28|468.18|366
1633419000000|2021-10-05 07:30:00|473.04|468.94|472.37|468.27|473.14|469.04|471.85|467.75|333
1633419300000|2021-10-05 07:35:00|472.34|468.24|472.1|468|472.61|468.51|471.49|467.39|309
1633419600000|2021-10-05 07:40:00|472.15|468.05|472.2|468.1|472.6|468.5|471.48|467.38|292
1633419900000|2021-10-05 07:45:00|472.19|468.09|479.85|475.75|480.34|476.24|471.63|467.53|606
1633420200000|2021-10-05 07:50:00|479.8|475.7|476.01|471.91|481|476.9|475.97|471.87|659
1633420500000|2021-10-05 07:55:00|476|471.9|475.3|471.2|476.58|472.48|475.05|470.95|539
1633420800000|2021-10-05 08:00:00|475.33|471.23|476.42|472.32|477.78|473.68|475.27|471.17|576
1633421100000|2021-10-05 08:05:00|476.43|472.33|475.7|471.6|477.65|473.55|475.4|471.3|558
1633421400000|2021-10-05 08:10:00|475.63|471.53|476.3|472.2|477.32|473.22|474.75|470.65|536
1633421700000|2021-10-05 08:15:00|476.35|472.25|474.3|470.2|476.44|472.34|474.22|470.12|485
1633422000000|2021-10-05 08:20:00|474.36|470.26|475.08|470.98|475.25|471.15|473.6|469.5|451
1633422300000|2021-10-05 08:25:00|475.1|471|473.66|469.56|475.1|471|473|468.9|422
1633422600000|2021-10-05 08:30:00|473.68|469.58|474.42|470.32|474.51|470.41|473.62|469.52|312
1633422900000|2021-10-05 08:35:00|474.5|470.4|473.19|469.09|475.13|471.03|471.57|467.47|611
1633423200000|2021-10-05 08:40:00|473.18|469.08|472.36|468.26|473.46|469.36|471.55|467.45|570
1633423500000|2021-10-05 08:45:00|472.31|468.21|473.26|469.16|473.32|469.22|472|467.9|498
1633423800000|2021-10-05 08:50:00|473.32|469.22|473.33|469.23|473.75|469.65|473.22|469.12|371
1633424100000|2021-10-05 08:55:00|473.2|469.1|474.17|470.07|475.07|470.97|473.11|469.01|421
1633424400000|2021-10-05 09:00:00|474.18|470.08|471.1|467|474.38|470.28|471.1|467|494
1633424700000|2021-10-05 09:05:00|471.18|467.08|470.07|465.97|471.65|467.55|469.58|465.48|482
1633425000000|2021-10-05 09:10:00|470.04|465.94|470.2|466.1|470.45|466.35|469.64|465.54|247
1633425300000|2021-10-05 09:15:00|470.12|466.02|469.49|465.39|471.27|467.17|467.88|463.78|525
1633425600000|2021-10-05 09:20:00|469.56|465.46|469.96|465.86|470.29|466.19|468.17|464.07|586
1633425900000|2021-10-05 09:25:00|470.01|465.91|469.14|465.04|470.18|466.08|469.07|464.97|447
1633426200000|2021-10-05 09:30:00|469.09|464.99|470.41|466.31|470.45|466.35|468.55|464.45|468
1633426500000|2021-10-05 09:35:00|470.4|466.3|471.62|467.52|471.95|467.85|469.45|465.35|418
1633426800000|2021-10-05 09:40:00|471.6|467.5|472.98|468.88|473.3|469.2|471.05|466.95|532
1633427100000|2021-10-05 09:45:00|472.97|468.87|473.41|469.31|475.87|471.77|472.97|468.87|632
1633427400000|2021-10-05 09:50:00|473.48|469.38|473.1|469|474.3|470.2|472.65|468.55|590
1633427700000|2021-10-05 09:55:00|473.12|469.02|474.06|469.96|474.51|470.41|473.1|469|578
1633428000000|2021-10-05 10:00:00|474.04|469.94|475.87|471.77|476.07|471.97|474.02|469.92|641
1633428300000|2021-10-05 10:05:00|475.82|471.72|475.01|470.91|475.94|471.84|475.01|470.91|452
1633428600000|2021-10-05 10:10:00|475.02|470.92|476.29|472.19|476.34|472.24|475.02|470.92|438
1633428900000|2021-10-05 10:15:00|476.28|472.18|475.23|471.13|476.55|472.45|473.83|469.73|579
1633429200000|2021-10-05 10:20:00|475.22|471.12|475.63|471.53|476.3|472.2|475.22|471.12|463
1633429500000|2021-10-05 10:25:00|475.56|471.46|475.68|471.58|476.18|472.08|475.33|471.23|505
1633429800000|2021-10-05 10:30:00|475.69|471.59|474.86|470.76|475.72|471.62|474.7|470.6|387
1633430100000|2021-10-05 10:35:00|474.93|470.83|474|469.9|475.21|471.11|473.8|469.7|327
1633430400000|2021-10-05 10:40:00|474.01|469.91|472.4|468.3|474.07|469.97|472.1|468|377
1633430700000|2021-10-05 10:45:00|472.67|468.57|472.93|468.83|473.08|468.98|472.2|468.1|454
1633431000000|2021-10-05 10:50:00|472.88|468.78|470.51|466.41|472.88|468.78|469|464.9|435
1633431300000|2021-10-05 10:55:00|470.4|466.3|470.77|466.67|471.88|467.78|470.38|466.28|394
1633431600000|2021-10-05 11:00:00|470.78|466.68|471.05|466.95|471.79|467.69|470.13|466.03|442
1633431900000|2021-10-05 11:05:00|471.04|466.94|470.79|466.69|471.72|467.62|470.52|466.42|372
1633432200000|2021-10-05 11:10:00|470.78|466.68|471.43|467.33|471.76|467.66|470.54|466.44|418
1633432500000|2021-10-05 11:15:00|471.45|467.35|472.86|468.76|473.3|469.2|471.26|467.16|507
1633432800000|2021-10-05 11:20:00|472.85|468.75|472.71|468.61|473.3|469.2|472.3|468.2|488
1633433100000|2021-10-05 11:25:00|472.82|468.72|472.95|468.85|473.06|468.96|472.3|468.2|358
1633433400000|2021-10-05 11:30:00|472.96|468.86|471.66|467.56|473.02|468.92|471.66|467.56|500
1633433700000|2021-10-05 11:35:00|471.67|467.57|471.16|467.06|472.22|468.12|471|466.9|550
1633434000000|2021-10-05 11:40:00|471.14|467.04|469.65|465.55|471.59|467.49|469.16|465.06|551
1633434300000|2021-10-05 11:45:00|469.67|465.57|470.34|466.24|470.98|466.88|469.63|465.53|448
1633434600000|2021-10-05 11:50:00|470.3|466.2|470.43|466.33|471.09|466.99|470.1|466|396
1633434900000|2021-10-05 11:55:00|470.41|466.31|468.35|464.25|470.48|466.38|467.9|463.8|584
1633435200000|2021-10-05 12:00:00|468.2|464.1|466.47|462.37|468.96|464.86|465.65|461.55|552
1633435500000|2021-10-05 12:05:00|466.49|462.39|467.34|463.24|467.52|463.42|465.2|461.1|679
1633435800000|2021-10-05 12:10:00|467.37|463.27|467.47|463.37|467.91|463.81|466.89|462.79|529
1633436100000|2021-10-05 12:15:00|467.48|463.38|468.46|464.36|468.47|464.37|465.92|461.82|511
1633436400000|2021-10-05 12:20:00|468.5|464.4|467.15|463.05|469.45|465.35|467.1|463|574
1633436700000|2021-10-05 12:25:00|467.12|463.02|467.59|463.49|467.6|463.5|466.75|462.65|485
1633437000000|2021-10-05 12:30:00|467.58|463.48|466.83|462.73|467.85|463.75|465.9|461.8|493
1633437300000|2021-10-05 12:35:00|466.87|462.77|468.14|464.04|468.3|464.2|466.55|462.45|554
1633437600000|2021-10-05 12:40:00|468.15|464.05|469.5|465.4|469.64|465.54|467.88|463.78|472
1633437900000|2021-10-05 12:45:00|469.51|465.41|468.53|464.43|469.63|465.53|468.5|464.4|531
1633438200000|2021-10-05 12:50:00|468.47|464.37|468.93|464.83|469.75|465.65|468.08|463.98|520
1633438500000|2021-10-05 12:55:00|468.94|464.84|468.16|464.06|469.62|465.52|467.72|463.62|433
1633438800000|2021-10-05 13:00:00|468.2|464.1|467.53|463.43|468.55|464.45|467.1|463|502
1633439100000|2021-10-05 13:05:00|467.5|463.4|466.54|462.44|468.46|464.36|466.4|462.3|448
1633439400000|2021-10-05 13:10:00|466.46|462.36|468.1|464|468.14|464.04|466.3|462.2|426
1633439700000|2021-10-05 13:15:00|468.11|464.01|469.38|465.28|469.38|465.28|467.82|463.72|476
1633440000000|2021-10-05 13:20:00|469.17|465.07|468.02|463.92|469.37|465.27|467.8|463.7|511
1633440300000|2021-10-05 13:25:00|468.07|463.97|468.02|463.92|468.3|464.2|467.6|463.5|448
1633440600000|2021-10-05 13:30:00|468.03|463.93|468.9|464.8|469.61|465.51|468.02|463.92|420
1633440900000|2021-10-05 13:35:00|468.96|464.86|469.54|465.44|470.17|466.07|468.85|464.75|546
1633441200000|2021-10-05 13:40:00|469.5|465.4|469.06|464.96|469.77|465.67|468.8|464.7|500
1633441500000|2021-10-05 13:45:00|469.1|465|470.01|465.91|470.9|466.8|469.1|465|468
1633441800000|2021-10-05 13:50:00|469.98|465.88|470.99|466.89|471.83|467.73|469.98|465.88|629
1633442100000|2021-10-05 13:55:00|470.97|466.87|470.45|466.35|471.76|467.66|470.05|465.95|668
1633442400000|2021-10-05 14:00:00|470.43|466.33|469.89|465.79|471.66|467.56|469.85|465.75|634
1633442700000|2021-10-05 14:05:00|469.86|465.76|467.77|463.67|470.01|465.91|467.75|463.65|583
1633443000000|2021-10-05 14:10:00|467.76|463.66|467.95|463.85|468.36|464.26|467.43|463.33|492
1633443300000|2021-10-05 14:15:00|467.9|463.8|465.75|461.65|468.6|464.5|465.3|461.2|550
1633443600000|2021-10-05 14:20:00|465.69|461.59|463.88|459.78|466.32|462.22|462.25|458.15|688
1633443900000|2021-10-05 14:25:00|463.92|459.82|462.65|458.55|465.22|461.12|462.65|458.55|610
1633444200000|2021-10-05 14:30:00|462.62|458.52|463.01|458.91|464.02|459.92|462.25|458.15|602
1633444500000|2021-10-05 14:35:00|463.02|458.92|457.96|453.86|463.5|459.4|456.77|452.67|670
1633444800000|2021-10-05 14:40:00|458.02|453.92|460.6|456.5|460.98|456.88|458.02|453.92|825
1633445100000|2021-10-05 14:45:00|460.59|456.49|460.6|456.5|462.02|457.92|459.18|455.08|678
1633445400000|2021-10-05 14:50:00|460.65|456.55|460.49|456.39|461.79|457.69|458.91|454.81|612
1633445700000|2021-10-05 14:55:00|460.5|456.4|458.67|454.57|460.87|456.77|457.88|453.78|591
1633446000000|2021-10-05 15:00:00|458.94|454.84|459.23|455.13|460.26|456.16|458.27|454.17|529
1633446300000|2021-10-05 15:05:00|459.2|455.1|459.68|455.58|459.71|455.61|458.27|454.17|555
1633446600000|2021-10-05 15:10:00|459.67|455.57|461.15|457.05|461.75|457.65|459.59|455.49|600
1633446900000|2021-10-05 15:15:00|461.14|457.04|462.32|458.22|462.59|458.49|461.1|457|587
1633447200000|2021-10-05 15:20:00|462.33|458.23|462.52|458.42|463.85|459.75|462.2|458.1|538
1633447500000|2021-10-05 15:25:00|462.49|458.39|461.94|457.84|463.25|459.15|461.56|457.46|594
1633447800000|2021-10-05 15:30:00|461.96|457.86|461.27|457.17|463.15|459.05|461.09|456.99|607
1633448100000|2021-10-05 15:35:00|461.3|457.2|461.99|457.89|462.7|458.6|461.3|457.2|554
1633448400000|2021-10-05 15:40:00|462.01|457.91|461.31|457.21|462.01|457.91|461.2|457.1|442
1633448700000|2021-10-05 15:45:00|461.3|457.2|460|455.9|462.34|458.24|459.7|455.6|497
1633449000000|2021-10-05 15:50:00|460.01|455.91|460.8|456.7|461.12|457.02|459.97|455.87|439
1633449300000|2021-10-05 15:55:00|460.78|456.68|459.65|455.55|461.26|457.16|459.65|455.55|508
1633449600000|2021-10-05 16:00:00|459.64|455.54|460.25|456.15|463.15|459.05|459.61|455.51|587
1633449900000|2021-10-05 16:05:00|460.26|456.16|461.47|457.37|461.54|457.44|458.07|453.97|628
1633450200000|2021-10-05 16:10:00|461.46|457.36|461.83|457.73|462.34|458.24|460.73|456.63|467
1633450500000|2021-10-05 16:15:00|461.79|457.69|460.9|456.8|462.29|458.19|460.88|456.78|471
1633450800000|2021-10-05 16:20:00|460.91|456.81|459.02|454.92|460.94|456.84|459.02|454.92|460
1633451100000|2021-10-05 16:25:00|459.04|454.94|457.88|453.78|459.79|455.69|457.85|453.75|502
1633451400000|2021-10-05 16:30:00|457.87|453.77|459.91|455.81|459.91|455.81|457.83|453.73|596
1633451700000|2021-10-05 16:35:00|459.92|455.82|459.62|455.52|460|455.9|458.67|454.57|496
1633452000000|2021-10-05 16:40:00|459.63|455.53|460.75|456.65|460.88|456.78|459.45|455.35|438
1633452300000|2021-10-05 16:45:00|460.8|456.7|461.76|457.66|461.89|457.79|460.8|456.7|413
1633452600000|2021-10-05 16:50:00|461.77|457.67|461.75|457.65|462.96|458.86|461.47|457.37|483
1633452900000|2021-10-05 16:55:00|461.72|457.62|462.34|458.24|462.51|458.41|461.61|457.51|465
1633453200000|2021-10-05 17:00:00|462.33|458.23|461.89|457.79|462.33|458.23|460.58|456.48|548
1633453500000|2021-10-05 17:05:00|461.88|457.78|461.21|457.11|462.1|458|461|456.9|429
1633453800000|2021-10-05 17:10:00|461.2|457.1|460.7|456.6|461.93|457.83|460.7|456.6|448
1633454100000|2021-10-05 17:15:00|460.73|456.63|462.08|457.98|463.95|459.85|460.72|456.62|492
1633454400000|2021-10-05 17:20:00|462.07|457.97|462.42|458.32|463.35|459.25|462.03|457.93|419
1633454700000|2021-10-05 17:25:00|462.41|458.31|463.38|459.28|463.59|459.49|462.1|458|417
1633455000000|2021-10-05 17:30:00|463.32|459.22|462.2|458.1|463.41|459.31|462.09|457.99|465
1633455300000|2021-10-05 17:35:00|462.19|458.09|462.5|458.4|462.59|458.49|462.04|457.94|391
1633455600000|2021-10-05 17:40:00|462.51|458.41|462.39|458.29|463.02|458.92|461.9|457.8|386
1633455900000|2021-10-05 17:45:00|462.37|458.27|461.4|457.3|462.5|458.4|461.1|457|395
1633456200000|2021-10-05 17:50:00|461.41|457.31|461.72|457.62|462.49|458.39|461.34|457.24|393
1633456500000|2021-10-05 17:55:00|461.71|457.61|461.72|457.62|462.41|458.31|460.91|456.81|490
1633456800000|2021-10-05 18:00:00|461.68|457.58|462.95|458.85|463.12|459.02|461.47|457.37|529
1633457100000|2021-10-05 18:05:00|462.98|458.88|463.41|459.31|463.6|459.5|462.09|457.99|438
1633457400000|2021-10-05 18:10:00|463.44|459.34|462.44|458.34|464|459.9|462.15|458.05|571
1633457700000|2021-10-05 18:15:00|462.43|458.33|463.28|459.18|463.48|459.38|462.41|458.31|476
1633458000000|2021-10-05 18:20:00|463.25|459.15|464.1|460|464.26|460.16|462.62|458.52|499
1633458300000|2021-10-05 18:25:00|464.06|459.96|463.63|459.53|465.25|461.15|463.62|459.52|588
1633458600000|2021-10-05 18:30:00|463.64|459.54|464.32|460.22|464.6|460.5|463.64|459.54|470
1633458900000|2021-10-05 18:35:00|464.29|460.19|463.33|459.23|464.38|460.28|462.85|458.75|464
1633459200000|2021-10-05 18:40:00|463.35|459.25|465.7|461.6|465.79|461.69|463.2|459.1|478
1633459500000|2021-10-05 18:45:00|465.85|461.75|464.62|460.52|465.9|461.8|464.46|460.36|381
1633459800000|2021-10-05 18:50:00|464.56|460.46|464.9|460.8|465.11|461.01|464.25|460.15|332
1633460100000|2021-10-05 18:55:00|464.89|460.79|463.86|459.76|465.6|461.5|463.75|459.65|454
1633460400000|2021-10-05 19:00:00|463.85|459.75|464.1|460|465.66|461.56|463.79|459.69|557
1633460700000|2021-10-05 19:05:00|464.09|459.99|464.91|460.81|465.33|461.23|464.09|459.99|524
1633461000000|2021-10-05 19:10:00|464.9|460.8|465.94|461.84|466.05|461.95|464.4|460.3|481
1633461300000|2021-10-05 19:15:00|465.95|461.85|464.81|460.71|466.2|462.1|464.2|460.1|604
1633461600000|2021-10-05 19:20:00|464.85|460.75|464.75|460.65|465.22|461.12|464.25|460.15|508
1633461900000|2021-10-05 19:25:00|464.76|460.66|465.29|461.19|465.88|461.78|464.76|460.66|384
1633462200000|2021-10-05 19:30:00|465.3|461.2|465.94|461.84|466.09|461.99|465.26|461.16|507
1633462500000|2021-10-05 19:35:00|466.05|461.95|465.27|461.17|466.06|461.96|464.7|460.6|426
1633462800000|2021-10-05 19:40:00|465.25|461.15|465.55|461.45|466.39|462.29|465.2|461.1|354
1633463100000|2021-10-05 19:45:00|465.48|461.38|466.31|462.21|467|462.9|465.34|461.24|426
1633463400000|2021-10-05 19:50:00|466.32|462.22|466.93|462.83|468.55|464.45|466.13|462.03|717
1633463700000|2021-10-05 19:55:00|466.98|462.88|466.64|462.54|467.7|463.6|465.85|461.75|602
1633464000000|2021-10-05 20:00:00|466.7|462.6|467.45|463.35|468.15|464.05|466.62|462.52|514
1633464300000|2021-10-05 20:05:00|467.46|463.36|468.97|464.87|469.62|465.52|467.39|463.29|551
1633464600000|2021-10-05 20:10:00|468.95|464.85|469.1|465|469.5|465.4|468|463.9|581
1633464900000|2021-10-05 20:15:00|469.13|465.03|470.49|466.39|470.71|466.61|468.85|464.75|737
1633465200000|2021-10-05 20:20:00|470.5|466.4|469.7|465.6|470.76|466.66|469.3|465.2|565
1633465500000|2021-10-05 20:25:00|469.8|465.7|471.18|467.08|471.75|467.65|469.75|465.65|502
1633465800000|2021-10-05 20:30:00|471.16|467.06|470.01|465.91|473.2|469.1|470.01|465.91|583
1633466100000|2021-10-05 20:35:00|470.03|465.93|470.98|466.88|471.23|467.13|470|465.9|478
1633466400000|2021-10-05 20:40:00|470.95|466.85|471.32|467.22|471.46|467.36|470.19|466.09|496
1633466700000|2021-10-05 20:45:00|471.33|467.23|471.38|467.28|471.5|467.4|470.55|466.45|424
1633467000000|2021-10-05 20:50:00|471.39|467.29|471.01|466.91|471.6|467.5|470.86|466.76|257
1633467300000|2021-10-05 20:55:00|471.05|466.95|471.13|467.03|471.98|467.88|470.86|466.76|317
1633467600000|2021-10-05 21:00:00|471.14|467.04|472.07|467.97|472.75|468.65|471.06|466.96|472
1633467900000|2021-10-05 21:05:00|472.08|467.98|472.15|468.05|472.4|468.3|471.94|467.84|300
1633468200000|2021-10-05 21:10:00|472.2|468.1|472.55|468.45|472.55|468.45|471.65|467.55|327
1633468500000|2021-10-05 21:15:00|472.59|468.49|473.3|469.2|473.48|469.38|472.59|468.49|327
1633468800000|2021-10-05 21:20:00|473.29|469.19|473.76|469.66|474.26|470.16|473.29|469.19|473
1633469100000|2021-10-05 21:25:00|473.7|469.6|474.43|470.33|474.8|470.7|473.61|469.51|360
1633469400000|2021-10-05 21:30:00|474.45|470.35|473.36|469.26|474.68|470.58|473.14|469.04|242
1633469700000|2021-10-05 21:35:00|473.37|469.27|472.2|468.1|473.4|469.3|470.73|466.63|322
1633470000000|2021-10-05 21:40:00|472.19|468.09|476.2|472.1|476.2|472.1|472.11|468.01|457
1633470300000|2021-10-05 21:45:00|476.1|472|476.63|472.53|477.51|473.41|475.55|471.45|362
1633470600000|2021-10-05 21:50:00|476.65|472.55|474.9|470.8|477.67|473.57|474.41|470.31|491
1633470900000|2021-10-05 21:55:00|474.91|470.81|474.15|470.05|475.73|471.63|473.15|469.05|512
1633471200000|2021-10-05 22:00:00|474.1|470|476.41|472.31|476.42|472.32|473.64|469.54|549
1633471500000|2021-10-05 22:05:00|476.46|472.36|476.63|472.53|477.78|473.68|475.78|471.68|594
1633471800000|2021-10-05 22:10:00|476.62|472.52|475.48|471.38|476.88|472.78|474.97|470.87|500
1633472100000|2021-10-05 22:15:00|475.52|471.42|474.76|470.66|476.1|472|474.62|470.52|483
1633472400000|2021-10-05 22:20:00|474.8|470.7|475.32|471.22|475.65|471.55|474.77|470.67|447
1633472700000|2021-10-05 22:25:00|475.35|471.25|475.53|471.43|476.58|472.48|475.33|471.23|515
1633473000000|2021-10-05 22:30:00|475.5|471.4|475.8|471.7|476.22|472.12|475.48|471.38|416
1633473300000|2021-10-05 22:35:00|475.7|471.6|475.65|471.55|475.99|471.89|475.27|471.17|345
1633473600000|2021-10-05 22:40:00|475.64|471.54|474.6|470.5|475.72|471.62|474.5|470.4|372
1633473900000|2021-10-05 22:45:00|474.67|470.57|473.74|469.64|475.16|471.06|472.6|468.5|483
1633474200000|2021-10-05 22:50:00|473.76|469.66|474.93|470.83|475.13|471.03|473.6|469.5|422
1633474500000|2021-10-05 22:55:00|474.94|470.84|475.55|471.45|475.57|471.47|474.47|470.37|440
1633474800000|2021-10-05 23:00:00|475.58|471.48|475.86|471.76|476.1|472|475.35|471.25|458
1633475100000|2021-10-05 23:05:00|475.91|471.81|476.35|472.25|476.56|472.46|475.78|471.68|509
1633475400000|2021-10-05 23:10:00|476.34|472.24|476.8|472.7|477.15|473.05|476.32|472.22|485
1633475700000|2021-10-05 23:15:00|476.78|472.68|476.48|472.38|477.05|472.95|476.3|472.2|302
1633476000000|2021-10-05 23:20:00|476.47|472.37|477.45|473.35|477.73|473.63|476.36|472.26|437
1633476300000|2021-10-05 23:25:00|477.49|473.39|476.53|472.43|477.96|473.86|476.44|472.34|397
1633476600000|2021-10-05 23:30:00|476.48|472.38|476.47|472.37|476.92|472.82|476.09|471.99|367
1633476900000|2021-10-05 23:35:00|476.5|472.4|476.09|471.99|476.94|472.84|476|471.9|256
1633477200000|2021-10-05 23:40:00|476|471.9|476.15|472.05|476.57|472.47|476|471.9|308
1633477500000|2021-10-05 23:45:00|476.1|472|476.3|472.2|476.57|472.47|475.92|471.82|250
1633477800000|2021-10-05 23:50:00|476.35|472.25|476.1|472|476.35|472.25|475.78|471.68|203
1633478100000|2021-10-05 23:55:00|476.08|471.98|475.34|471.24|476.16|472.06|474.7|470.6|367
1633478400000|2021-10-06 00:00:00|475.35|471.25|477|472.9|477.59|473.49|475.2|471.1|603
1633478700000|2021-10-06 00:05:00|476.93|472.83|475.56|471.46|477.15|473.05|475.56|471.46|485
1633479000000|2021-10-06 00:10:00|475.63|471.53|478.55|474.45|478.55|474.45|475.52|471.42|511
1633479300000|2021-10-06 00:15:00|478.56|474.46|479.99|475.89|482.75|478.65|478.55|474.45|783
1633479600000|2021-10-06 00:20:00|479.97|475.87|475.66|471.56|480.08|475.98|474.27|470.17|654
1633479900000|2021-10-06 00:25:00|475.6|471.5|475.05|470.95|475.73|471.63|474.68|470.58|409
1633480200000|2021-10-06 00:30:00|475.04|470.94|477.1|473|478.14|474.04|474.91|470.81|594
1633480500000|2021-10-06 00:35:00|477.11|473.01|475.74|471.64|477.26|473.16|474.98|470.88|546
1633480800000|2021-10-06 00:40:00|475.69|471.59|475.61|471.51|476.82|472.72|474.42|470.32|521
1633481100000|2021-10-06 00:45:00|475.63|471.53|476.83|472.73|477.49|473.39|475.6|471.5|490
1633481400000|2021-10-06 00:50:00|476.86|472.76|475.14|471.04|476.98|472.88|475.06|470.96|432
1633481700000|2021-10-06 00:55:00|475.13|471.03|474.6|470.5|475.69|471.59|472.7|468.6|574
1633482000000|2021-10-06 01:00:00|474.61|470.51|472.3|468.2|474.76|470.66|471.13|467.03|610
1633482300000|2021-10-06 01:05:00|472.29|468.19|471.26|467.16|472.33|468.23|469.44|465.34|602
1633482600000|2021-10-06 01:10:00|471.25|467.15|470.39|466.29|471.52|467.42|468.6|464.5|676
1633482900000|2021-10-06 01:15:00|470.5|466.4|471.73|467.63|472.34|468.24|470.42|466.32|502
1633483200000|2021-10-06 01:20:00|471.72|467.62|470.78|466.68|472.6|468.5|470.45|466.35|501
1633483500000|2021-10-06 01:25:00|470.79|466.69|470.06|465.96|471.62|467.52|470|465.9|441
1633483800000|2021-10-06 01:30:00|470.05|465.95|470.75|466.65|471.46|467.36|470.04|465.94|357
1633484100000|2021-10-06 01:35:00|470.66|466.56|469.32|465.22|471.33|467.23|469.3|465.2|437
1633484400000|2021-10-06 01:40:00|469.33|465.23|470.75|466.65|471.22|467.12|468.9|464.8|516
1633484700000|2021-10-06 01:45:00|470.84|466.74|471.4|467.3|471.63|467.53|470.78|466.68|391
1633485000000|2021-10-06 01:50:00|471.55|467.45|472.72|468.62|472.77|468.67|471.45|467.35|427
1633485300000|2021-10-06 01:55:00|472.68|468.58|472.64|468.54|473.21|469.11|472.31|468.21|448
1633485600000|2021-10-06 02:00:00|472.63|468.53|473.25|469.15|473.93|469.83|472.53|468.43|358
1633485900000|2021-10-06 02:05:00|473.3|469.2|472.97|468.87|473.37|469.27|472.68|468.58|481
1633486200000|2021-10-06 02:10:00|472.94|468.84|472.26|468.16|473.02|468.92|471.61|467.51|451
1633486500000|2021-10-06 02:15:00|472.3|468.2|471.46|467.36|472.38|468.28|470.83|466.73|400
1633486800000|2021-10-06 02:20:00|471.45|467.35|471.43|467.33|472.5|468.4|471.2|467.1|350
1633487100000|2021-10-06 02:25:00|471.41|467.31|471.76|467.66|471.91|467.81|470.93|466.83|381
1633487400000|2021-10-06 02:30:00|471.82|467.72|472.65|468.55|472.91|468.81|471.64|467.54|382
1633487700000|2021-10-06 02:35:00|472.7|468.6|472|467.9|472.89|468.79|471.49|467.39|368
1633488000000|2021-10-06 02:40:00|472.01|467.91|472.38|468.28|472.84|468.74|471.7|467.6|486
1633488300000|2021-10-06 02:45:00|472.33|468.23|473.02|468.92|473.04|468.94|471.96|467.86|409
1633488600000|2021-10-06 02:50:00|473|468.9|472.41|468.31|473.08|468.98|472.03|467.93|374
1633488900000|2021-10-06 02:55:00|472.42|468.32|472.31|468.21|472.89|468.79|472.25|468.15|370
1633489200000|2021-10-06 03:00:00|472.4|468.3|471.44|467.34|472.52|468.42|470.89|466.79|394
1633489500000|2021-10-06 03:05:00|471.39|467.29|470.05|465.95|471.45|467.35|469.53|465.43|368
1633489800000|2021-10-06 03:10:00|470.04|465.94|469.31|465.21|470.09|465.99|469.1|465|400
1633490100000|2021-10-06 03:15:00|469.3|465.2|468.08|463.98|469.3|465.2|465.95|461.85|538
1633490400000|2021-10-06 03:20:00|468.07|463.97|469.05|464.95|469.35|465.25|467.82|463.72|369
1633490700000|2021-10-06 03:25:00|469.11|465.01|470.2|466.1|470.2|466.1|468.59|464.49|387
1633491000000|2021-10-06 03:30:00|470.17|466.07|469.2|465.1|470.17|466.07|468.16|464.06|453
1633491300000|2021-10-06 03:35:00|469.19|465.09|469.83|465.73|470.1|466|469.06|464.96|385
1633491600000|2021-10-06 03:40:00|469.9|465.8|468.52|464.42|470.3|466.2|468.52|464.42|380
1633491900000|2021-10-06 03:45:00|468.49|464.39|469.36|465.26|470.25|466.15|468.3|464.2|409
1633492200000|2021-10-06 03:50:00|469.22|465.12|471.82|467.72|473.39|469.29|469.22|465.12|494
1633492500000|2021-10-06 03:55:00|471.78|467.68|470.07|465.97|471.8|467.7|470.03|465.93|503
1633492800000|2021-10-06 04:00:00|470.08|465.98|469.54|465.44|470.57|466.47|469.3|465.2|526
1633493100000|2021-10-06 04:05:00|469.53|465.43|467.94|463.84|469.72|465.62|467.8|463.7|422
1633493400000|2021-10-06 04:10:00|467.93|463.83|467.27|463.17|468.08|463.98|466.79|462.69|470
1633493700000|2021-10-06 04:15:00|467.2|463.1|467.19|463.09|468.43|464.33|466.47|462.37|435
1633494000000|2021-10-06 04:20:00|467.2|463.1|466.09|461.99|467.2|463.1|464.75|460.65|597
1633494300000|2021-10-06 04:25:00|466.16|462.06|466.05|461.95|466.61|462.51|465.8|461.7|341
1633494600000|2021-10-06 04:30:00|465.99|461.89|466|461.9|466.5|462.4|465.07|460.97|456
1633494900000|2021-10-06 04:35:00|465.9|461.8|466.61|462.51|467.05|462.95|465.45|461.35|398
1633495200000|2021-10-06 04:40:00|466.64|462.54|465.36|461.26|467.15|463.05|465.12|461.02|412
1633495500000|2021-10-06 04:45:00|465.35|461.25|466.58|462.48|467.06|462.96|465.34|461.24|436
1633495800000|2021-10-06 04:50:00|466.54|462.44|466.99|462.89|467.35|463.25|466.46|462.36|337
1633496100000|2021-10-06 04:55:00|466.96|462.86|466.79|462.69|467.41|463.31|466.62|462.52|306
1633496400000|2021-10-06 05:00:00|466.84|462.74|465.69|461.59|466.84|462.74|465.5|461.4|474
1633496700000|2021-10-06 05:05:00|465.68|461.58|465.92|461.82|466.77|462.67|465.13|461.03|402
1633497000000|2021-10-06 05:10:00|465.91|461.81|467.85|463.75|467.91|463.81|465.89|461.79|268
1633497300000|2021-10-06 05:15:00|467.83|463.73|469.14|465.04|469.9|465.8|467.78|463.68|412
1633497600000|2021-10-06 05:20:00|469.09|464.99|468.28|464.18|469.48|465.38|468.11|464.01|502
1633497900000|2021-10-06 05:25:00|468.23|464.13|466.61|462.51|468.75|464.65|466.53|462.43|631
1633498200000|2021-10-06 05:30:00|466.64|462.54|464.96|460.86|467.11|463.01|464.88|460.78|530
1633498500000|2021-10-06 05:35:00|464.75|460.65|464.8|460.7|465.13|461.03|464.7|460.6|300
1633498800000|2021-10-06 05:40:00|464.87|460.77|464.85|460.75|465.48|461.38|464.49|460.39|434
1633499100000|2021-10-06 05:45:00|464.84|460.74|465.4|461.3|465.46|461.36|464.82|460.72|372
1633499400000|2021-10-06 05:50:00|465.3|461.2|467.53|463.43|467.53|463.43|465.2|461.1|449
1633499700000|2021-10-06 05:55:00|467.52|463.42|467.75|463.65|468|463.9|466.94|462.84|453
1633500000000|2021-10-06 06:00:00|467.76|463.66|467.39|463.29|467.85|463.75|466.59|462.49|361
1633500300000|2021-10-06 06:05:00|467.41|463.31|466.85|462.75|467.6|463.5|466.75|462.65|263
1633500600000|2021-10-06 06:10:00|466.84|462.74|467.25|463.15|467.25|463.15|466.35|462.25|367
1633500900000|2021-10-06 06:15:00|467.15|463.05|466.99|462.89|468.06|463.96|466.87|462.77|422
1633501200000|2021-10-06 06:20:00|467|462.9|467.41|463.31|467.6|463.5|466.96|462.86|361
1633501500000|2021-10-06 06:25:00|467.45|463.35|468|463.9|468.05|463.95|467.19|463.09|377
1633501800000|2021-10-06 06:30:00|467.99|463.89|469.05|464.95|469.74|465.64|467.78|463.68|451
1633502100000|2021-10-06 06:35:00|469.1|465|468.75|464.65|469.1|465|468.33|464.23|323
1633502400000|2021-10-06 06:40:00|468.72|464.62|468.48|464.38|469.41|465.31|468.28|464.18|463
1633502700000|2021-10-06 06:45:00|468.49|464.39|468.7|464.6|469.06|464.96|468.07|463.97|339
1633503000000|2021-10-06 06:50:00|468.72|464.62|467.02|462.92|468.72|464.62|467|462.9|418
1633503300000|2021-10-06 06:55:00|467.01|462.91|466.7|462.6|467.53|463.43|466.69|462.59|506
1633503600000|2021-10-06 07:00:00|466.69|462.59|466.68|462.58|467.2|463.1|466.39|462.29|460
1633503900000|2021-10-06 07:05:00|466.43|462.33|464.08|459.98|466.68|462.58|464.08|459.98|517
1633504200000|2021-10-06 07:10:00|464.19|460.09|463.06|458.96|464.7|460.6|462.82|458.72|520
1633504500000|2021-10-06 07:15:00|463.01|458.91|463.26|459.16|464.25|460.15|463.01|458.91|496
1633504800000|2021-10-06 07:20:00|463.25|459.15|462.66|458.56|463.45|459.35|462.53|458.43|380
1633505100000|2021-10-06 07:25:00|462.73|458.63|460.86|456.76|462.73|458.63|460.1|456|503
1633505400000|2021-10-06 07:30:00|460.88|456.78|459.3|455.2|460.93|456.83|458.17|454.07|636
1633505700000|2021-10-06 07:35:00|459.25|455.15|460|455.9|460.7|456.6|459.25|455.15|476
1633506000000|2021-10-06 07:40:00|459.99|455.89|461.13|457.03|461.65|457.55|459.82|455.72|480
1633506300000|2021-10-06 07:45:00|461.11|457.01|460.55|456.45|461.11|457.01|460.04|455.94|448
1633506600000|2021-10-06 07:50:00|460.5|456.4|461.64|457.54|462|457.9|460.1|456|384
1633506900000|2021-10-06 07:55:00|461.65|457.55|459.99|455.89|461.65|457.55|459.06|454.96|542
1633507200000|2021-10-06 08:00:00|460|455.9|457.05|452.95|461.82|457.72|456.79|452.69|670
1633507500000|2021-10-06 08:05:00|457.03|452.93|455.24|451.14|458.26|454.16|453.2|449.1|787
1633507800000|2021-10-06 08:10:00|455.26|451.16|454.41|450.31|456.25|452.15|454.02|449.92|595
1633508100000|2021-10-06 08:15:00|454.46|450.36|455.01|450.91|456.07|451.97|454.41|450.31|527
1633508400000|2021-10-06 08:20:00|455.05|450.95|451.22|447.12|455.58|451.48|446.7|442.6|822
1633508700000|2021-10-06 08:25:00|451.31|447.21|449.97|445.87|451.56|447.46|448.64|444.54|765
1633509000000|2021-10-06 08:30:00|450|445.9|445.33|441.23|450.04|445.94|440.99|436.89|889
1633509300000|2021-10-06 08:35:00|445.38|441.28|443.7|439.6|445.97|441.87|439.67|435.57|911
1633509600000|2021-10-06 08:40:00|443.74|439.64|444.5|440.4|445.96|441.86|442.78|438.68|722
1633509900000|2021-10-06 08:45:00|444.49|440.39|446.4|442.3|447.5|443.4|444.14|440.04|702
1633510200000|2021-10-06 08:50:00|446.41|442.31|445.47|441.37|447.15|443.05|444.34|440.24|719
1633510500000|2021-10-06 08:55:00|445.49|441.39|444.8|440.7|445.65|441.55|444.23|440.13|654
1633510800000|2021-10-06 09:00:00|444.75|440.65|444.07|439.97|446.55|442.45|442.9|438.8|781
1633511100000|2021-10-06 09:05:00|444.05|439.95|445.1|441|445.24|441.14|442.63|438.53|656
1633511400000|2021-10-06 09:10:00|445|440.9|444|439.9|445.5|441.4|443.54|439.44|585
1633511700000|2021-10-06 09:15:00|444.03|439.93|442.4|438.3|444.03|439.93|442.2|438.1|629
1633512000000|2021-10-06 09:20:00|442.38|438.28|442.74|438.64|444.4|440.3|440.39|436.29|729
1633512300000|2021-10-06 09:25:00|442.75|438.65|441.41|437.31|443.47|439.37|441.39|437.29|602
1633512600000|2021-10-06 09:30:00|441.43|437.33|441.85|437.75|442.59|438.49|439.5|435.4|741
1633512900000|2021-10-06 09:35:00|441.94|437.84|441.42|437.32|443.65|439.55|440.9|436.8|681
1633513200000|2021-10-06 09:40:00|441.41|437.31|440.91|436.81|442.41|438.31|440.17|436.07|550
1633513500000|2021-10-06 09:45:00|440.92|436.82|442.43|438.33|442.54|438.44|440.31|436.21|619
1633513800000|2021-10-06 09:50:00|442.51|438.41|443.72|439.62|444.93|440.83|442.15|438.05|622
1633514100000|2021-10-06 09:55:00|443.75|439.65|443.8|439.7|444.11|440.01|442.26|438.16|502
1633514400000|2021-10-06 10:00:00|443.94|439.84|441.64|437.54|444.35|440.25|441.6|437.5|568
1633514700000|2021-10-06 10:05:00|441.69|437.59|443.11|439.01|443.11|439.01|441.1|437|383
1633515000000|2021-10-06 10:10:00|442.97|438.87|443.13|439.03|443.6|439.5|442.09|437.99|476
1633515300000|2021-10-06 10:15:00|443.14|439.04|445.17|441.07|446.55|442.45|443.14|439.04|742
1633515600000|2021-10-06 10:20:00|445.19|441.09|444.67|440.57|445.79|441.69|444.16|440.06|545
1633515900000|2021-10-06 10:25:00|444.6|440.5|445.32|441.22|445.39|441.29|444.06|439.96|471
1633516200000|2021-10-06 10:30:00|445.34|441.24|447.12|443.02|447.46|443.36|444.45|440.35|572
1633516500000|2021-10-06 10:35:00|447.11|443.01|448.11|444.01|448.67|444.57|447.04|442.94|695
1633516800000|2021-10-06 10:40:00|448.13|444.03|448.26|444.16|448.5|444.4|447.35|443.25|495
1633517100000|2021-10-06 10:45:00|448.22|444.12|447.15|443.05|448.32|444.22|446.62|442.52|431
1633517400000|2021-10-06 10:50:00|447.16|443.06|446.82|442.72|447.41|443.31|446.32|442.22|462
1633517700000|2021-10-06 10:55:00|446.85|442.75|446.24|442.14|447.04|442.94|446.19|442.09|394
1633518000000|2021-10-06 11:00:00|446.27|442.17|446.45|442.35|447.45|443.35|444.92|440.82|592
1633518300000|2021-10-06 11:05:00|446.46|442.36|447.68|443.58|447.9|443.8|446.35|442.25|539
1633518600000|2021-10-06 11:10:00|447.67|443.57|448.17|444.07|448.57|444.47|447.11|443.01|509
1633518900000|2021-10-06 11:15:00|448.21|444.11|448.44|444.34|449.16|445.06|447.45|443.35|428
1633519200000|2021-10-06 11:20:00|448.46|444.36|448.1|444|448.74|444.64|447.68|443.58|439
1633519500000|2021-10-06 11:25:00|448.13|444.03|447.54|443.44|448.45|444.35|447.5|443.4|317
1633519800000|2021-10-06 11:30:00|447.53|443.43|447.2|443.1|448.14|444.04|446.51|442.41|435
1633520100000|2021-10-06 11:35:00|447.04|442.94|447.6|443.5|447.6|443.5|446.4|442.3|313
1633520400000|2021-10-06 11:40:00|447.7|443.6|446.88|442.78|447.71|443.61|446.3|442.2|363
1633520700000|2021-10-06 11:45:00|446.9|442.8|446.27|442.17|447.29|443.19|445.8|441.7|471
1633521000000|2021-10-06 11:50:00|446.42|442.32|447.01|442.91|447.29|443.19|445.55|441.45|403
1633521300000|2021-10-06 11:55:00|447.04|442.94|445.83|441.73|447.04|442.94|445.59|441.49|372
1633521600000|2021-10-06 12:00:00|445.84|441.74|445.25|441.15|446.02|441.92|444.69|440.59|579
1633521900000|2021-10-06 12:05:00|445.23|441.13|445.54|441.44|445.59|441.49|444.98|440.88|446
1633522200000|2021-10-06 12:10:00|445.57|441.47|446.45|442.35|446.56|442.46|444.6|440.5|541
1633522500000|2021-10-06 12:15:00|446.44|442.34|449.25|445.15|449.3|445.2|446.4|442.3|604
1633522800000|2021-10-06 12:20:00|449.26|445.16|453.88|449.78|454.35|450.25|448.85|444.75|755
1633523100000|2021-10-06 12:25:00|453.85|449.75|454.18|450.08|456.26|452.16|453.3|449.2|764
1633523400000|2021-10-06 12:30:00|454.17|450.07|453.61|449.51|455.3|451.2|453.36|449.26|586
1633523700000|2021-10-06 12:35:00|453.64|449.54|453.8|449.7|454.07|449.97|453.35|449.25|510
1633524000000|2021-10-06 12:40:00|453.7|449.6|454.1|450|454.31|450.21|453.09|448.99|571
1633524300000|2021-10-06 12:45:00|454.16|450.06|454.67|450.57|454.79|450.69|453.65|449.55|567
1633524600000|2021-10-06 12:50:00|454.68|450.58|456.78|452.68|457.65|453.55|454.56|450.46|745
1633524900000|2021-10-06 12:55:00|456.77|452.67|459.97|455.87|460.1|456|455.95|451.85|719
1633525200000|2021-10-06 13:00:00|459.98|455.88|461.5|457.4|461.72|457.62|457.48|453.38|823
1633525500000|2021-10-06 13:05:00|461.51|457.41|463.83|459.73|465.78|461.68|461.48|457.38|812
1633525800000|2021-10-06 13:10:00|463.85|459.75|470.33|466.23|473.55|469.45|462.95|458.85|946
1633526100000|2021-10-06 13:15:00|470.24|466.14|469.49|465.39|474.13|470.03|466.51|462.41|1022
1633526400000|2021-10-06 13:20:00|469.59|465.49|472.47|468.37|472.92|468.82|468.98|464.88|886
1633526700000|2021-10-06 13:25:00|472.67|468.57|475.21|471.11|475.85|471.75|472.66|468.56|864
1633527000000|2021-10-06 13:30:00|475.23|471.13|472.99|468.89|475.24|471.14|470.55|466.45|783
1633527300000|2021-10-06 13:35:00|473|468.9|474.37|470.27|475.02|470.92|472.5|468.4|757
1633527600000|2021-10-06 13:40:00|474.42|470.32|477.03|472.93|477.03|472.93|474.26|470.16|594
1633527900000|2021-10-06 13:45:00|477.04|472.94|474.32|470.22|478.63|474.53|474.25|470.15|797
1633528200000|2021-10-06 13:50:00|474.37|470.27|471.44|467.34|475.05|470.95|470.82|466.72|847
1633528500000|2021-10-06 13:55:00|471.49|467.39|471.57|467.47|472.44|468.34|469.47|465.37|835
1633528800000|2021-10-06 14:00:00|471.61|467.51|471.11|467.01|472.19|468.09|468.84|464.74|794
1633529100000|2021-10-06 14:05:00|471.23|467.13|471.43|467.33|472.56|468.46|470.6|466.5|579
1633529400000|2021-10-06 14:10:00|471.44|467.34|472.1|468|472.55|468.45|470.85|466.75|586
1633529700000|2021-10-06 14:15:00|472.08|467.98|471.41|467.31|472.15|468.05|470.6|466.5|592
1633530000000|2021-10-06 14:20:00|471.43|467.33|473|468.9|476.62|472.52|471.39|467.29|699
1633530300000|2021-10-06 14:25:00|472.96|468.86|473.31|469.21|473.34|469.24|471.86|467.76|615
1633530600000|2021-10-06 14:30:00|473.32|469.22|473.49|469.39|474.4|470.3|473.05|468.95|637
1633530900000|2021-10-06 14:35:00|473.5|469.4|473.95|469.85|473.95|469.85|472.92|468.82|467
1633531200000|2021-10-06 14:40:00|473.96|469.86|474.32|470.22|474.45|470.35|473.6|469.5|472
1633531500000|2021-10-06 14:45:00|474.36|470.26|474.4|470.3|476.3|472.2|474.18|470.08|533
1633531800000|2021-10-06 14:50:00|474.39|470.29|474.67|470.57|474.89|470.79|474|469.9|448
1633532100000|2021-10-06 14:55:00|474.65|470.55|476.44|472.34|476.76|472.66|474.55|470.45|693
1633532400000|2021-10-06 15:00:00|476.53|472.43|477.6|473.5|478.08|473.98|476.53|472.43|707
1633532700000|2021-10-06 15:05:00|477.61|473.51|480.79|476.69|484.6|480.5|477.23|473.13|813
1633533000000|2021-10-06 15:10:00|480.75|476.65|479.92|475.82|481.26|477.16|478.15|474.05|695
1633533300000|2021-10-06 15:15:00|479.93|475.83|480.17|476.07|480.95|476.85|478.6|474.5|694
1633533600000|2021-10-06 15:20:00|480.15|476.05|480.28|476.18|481.8|477.7|479.35|475.25|656
1633533900000|2021-10-06 15:25:00|480.12|476.02|479.65|475.55|481.92|477.82|479.25|475.15|700
1633534200000|2021-10-06 15:30:00|479.63|475.53|480.69|476.59|480.86|476.76|479.2|475.1|585
1633534500000|2021-10-06 15:35:00|480.71|476.61|480.47|476.37|481.66|477.56|480.17|476.07|569
1633534800000|2021-10-06 15:40:00|480.55|476.45|479.99|475.89|481.61|477.51|479.7|475.6|705
1633535100000|2021-10-06 15:45:00|480|475.9|477.92|473.82|480.09|475.99|477.4|473.3|554
1633535400000|2021-10-06 15:50:00|477.98|473.88|478.97|474.87|479.2|475.1|477.84|473.74|509
1633535700000|2021-10-06 15:55:00|478.96|474.86|479.05|474.95|480.52|476.42|477.5|473.4|708
1633536000000|2021-10-06 16:00:00|479|474.9|480.31|476.21|482.47|478.37|478.15|474.05|759
1633536300000|2021-10-06 16:05:00|480.32|476.22|484.01|479.91|485.5|481.4|477.37|473.27|904
1633536600000|2021-10-06 16:10:00|484.06|479.96|488.86|484.76|490.43|486.33|483.29|479.19|884
1633536900000|2021-10-06 16:15:00|488.87|484.77|491.25|487.15|491.91|487.81|484.18|480.08|841
1633537200000|2021-10-06 16:20:00|491.27|487.17|488.86|484.76|494.11|490.01|488.45|484.35|865
1633537500000|2021-10-06 16:25:00|488.76|484.66|487.01|482.91|490.48|486.38|486.77|482.67|750
1633537800000|2021-10-06 16:30:00|486.95|482.85|484.99|480.89|487.84|483.74|483.03|478.93|778
1633538100000|2021-10-06 16:35:00|485.01|480.91|484.16|480.06|485.35|481.25|482.55|478.45|718
1633538400000|2021-10-06 16:40:00|484.19|480.09|485.21|481.11|485.5|481.4|483.75|479.65|528
1633538700000|2021-10-06 16:45:00|485.24|481.14|486.31|482.21|486.75|482.65|485.01|480.91|459
1633539000000|2021-10-06 16:50:00|486.02|481.92|485.6|481.5|487|482.9|485.3|481.2|459
1633539300000|2021-10-06 16:55:00|485.59|481.49|486.52|482.42|486.62|482.52|485.55|481.45|521
1633539600000|2021-10-06 17:00:00|486.57|482.47|486.11|482.01|486.91|482.81|485.37|481.27|403
1633539900000|2021-10-06 17:05:00|486.07|481.97|483.92|479.82|486.4|482.3|483.65|479.55|331
1633540200000|2021-10-06 17:10:00|483.94|479.84|485.8|481.7|487.83|483.73|483.11|479.01|673
1633540500000|2021-10-06 17:15:00|485.81|481.71|486.65|482.55|487.1|483|485.13|481.03|493
1633540800000|2021-10-06 17:20:00|486.7|482.6|486.4|482.3|487.13|483.03|485.39|481.29|455
1633541100000|2021-10-06 17:25:00|486.38|482.28|488.44|484.34|492.58|488.48|485.05|480.95|783
1633541400000|2021-10-06 17:30:00|488.55|484.45|488.2|484.1|488.97|484.87|487.44|483.34|580
1633541700000|2021-10-06 17:35:00|488.19|484.09|487.52|483.42|488.38|484.28|487.28|483.18|539
1633542000000|2021-10-06 17:40:00|487.45|483.35|490.77|486.67|490.8|486.7|487.01|482.91|507
1633542300000|2021-10-06 17:45:00|490.74|486.64|486.85|482.75|490.77|486.67|486.56|482.46|647
1633542600000|2021-10-06 17:50:00|486.84|482.74|486.3|482.2|487.65|483.55|486.05|481.95|447
1633542900000|2021-10-06 17:55:00|486.28|482.18|486.64|482.54|487.69|483.59|486.25|482.15|475
1633543200000|2021-10-06 18:00:00|486.69|482.59|487.48|483.38|488.66|484.56|486.69|482.59|610
1633543500000|2021-10-06 18:05:00|487.47|483.37|487.73|483.63|488.7|484.6|486.97|482.87|466
1633543800000|2021-10-06 18:10:00|487.7|483.6|487.5|483.4|488.24|484.14|487.25|483.15|456
1633544100000|2021-10-06 18:15:00|487.44|483.34|486.98|482.88|487.5|483.4|486.01|481.91|419
1633544400000|2021-10-06 18:20:00|487.02|482.92|488.31|484.21|488.4|484.3|486.09|481.99|489
1633544700000|2021-10-06 18:25:00|488.21|484.11|488.35|484.25|489.14|485.04|487.68|483.58|467
1633545000000|2021-10-06 18:30:00|488.36|484.26|489.34|485.24|489.51|485.41|488.33|484.23|454
1633545300000|2021-10-06 18:35:00|489.33|485.23|489.79|485.69|489.79|485.69|488.48|484.38|522
1633545600000|2021-10-06 18:40:00|489.69|485.59|491.38|487.28|491.47|487.37|489.46|485.36|505
1633545900000|2021-10-06 18:45:00|491.39|487.29|490.23|486.13|491.76|487.66|489.37|485.27|557
1633546200000|2021-10-06 18:50:00|490.18|486.08|489.4|485.3|490.3|486.2|488.8|484.7|449
1633546500000|2021-10-06 18:55:00|489.3|485.2|488.25|484.15|489.45|485.35|487.91|483.81|477
1633546800000|2021-10-06 19:00:00|488.35|484.25|485.6|481.5|489.25|485.15|483.5|479.4|677
1633547100000|2021-10-06 19:05:00|485.77|481.67|485.65|481.55|486.1|482|485|480.9|380
1633547400000|2021-10-06 19:10:00|485.7|481.6|485.66|481.56|486.45|482.35|484.57|480.47|347
1633547700000|2021-10-06 19:15:00|485.65|481.55|486|481.9|486.61|482.51|485.64|481.54|299
1633548000000|2021-10-06 19:20:00|485.86|481.76|487.44|483.34|487.68|483.58|485.24|481.14|477
1633548300000|2021-10-06 19:25:00|487.46|483.36|487.12|483.02|487.7|483.6|486.8|482.7|276
1633548600000|2021-10-06 19:30:00|487.1|483|487.85|483.75|488.13|484.03|486.8|482.7|545
1633548900000|2021-10-06 19:35:00|487.8|483.7|487.71|483.61|488.55|484.45|487.35|483.25|436
1633549200000|2021-10-06 19:40:00|487.7|483.6|488.05|483.95|488.43|484.33|487.2|483.1|521
1633549500000|2021-10-06 19:45:00|488.06|483.96|487.6|483.5|488.06|483.96|487.18|483.08|504
1633549800000|2021-10-06 19:50:00|487.7|483.6|487.38|483.28|488.22|484.12|487.34|483.24|369
1633550100000|2021-10-06 19:55:00|487.43|483.33|487.08|482.98|487.68|483.58|486.3|482.2|470
1633550400000|2021-10-06 20:00:00|487.15|483.05|485.61|481.51|488.35|484.25|485.45|481.35|519
1633550700000|2021-10-06 20:05:00|485.58|481.48|485.9|481.8|486.75|482.65|485.09|480.99|443
1633551000000|2021-10-06 20:10:00|485.96|481.86|486.82|482.72|487.85|483.75|485.95|481.85|524
1633551300000|2021-10-06 20:15:00|486.95|482.85|484.94|480.84|487.07|482.97|484.8|480.7|537
1633551600000|2021-10-06 20:20:00|484.86|480.76|486.25|482.15|486.63|482.53|484.86|480.76|445
1633551900000|2021-10-06 20:25:00|486.26|482.16|486.59|482.49|486.66|482.56|485.75|481.65|399
1633552200000|2021-10-06 20:30:00|486.58|482.48|483.4|479.3|486.67|482.57|483.2|479.1|554
1633552500000|2021-10-06 20:35:00|483.41|479.31|482.5|478.4|484.15|480.05|482.5|478.4|482
1633552800000|2021-10-06 20:40:00|482.4|478.3|482.17|478.07|482.87|478.77|480.45|476.35|588
1633553100000|2021-10-06 20:45:00|482.18|478.08|481.03|476.93|482.28|478.18|479.7|475.6|527
1633553400000|2021-10-06 20:50:00|481.11|477.01|479.8|475.7|481.23|477.13|479.8|475.7|438
1633553700000|2021-10-06 20:55:00|479.83|475.73|480.29|476.19|481.4|477.3|479.1|475|499
1633554000000|2021-10-06 21:00:00|480.3|476.2|481.5|477.4|482.05|477.95|480.3|476.2|482
1633554300000|2021-10-06 21:05:00|481.4|477.3|480.74|476.64|481.52|477.42|480.57|476.47|415
1633554600000|2021-10-06 21:10:00|480.75|476.65|480.4|476.3|481|476.9|479.4|475.3|390
1633554900000|2021-10-06 21:15:00|480.45|476.35|479.42|475.32|480.5|476.4|479.42|475.32|341
1633555200000|2021-10-06 21:20:00|479.45|475.35|479.89|475.79|479.99|475.89|479.37|475.27|289
1633555500000|2021-10-06 21:25:00|479.9|475.8|480.05|475.95|480.19|476.09|479.74|475.64|243
1633555800000|2021-10-06 21:30:00|480|475.9|479.89|475.79|480.06|475.96|479.8|475.7|172
1633556100000|2021-10-06 21:35:00|479.9|475.8|479.81|475.71|479.98|475.88|479.8|475.7|120
1633556400000|2021-10-06 21:40:00|479.83|475.73|479.85|475.75|480.63|476.53|479.83|475.73|118
1633556700000|2021-10-06 21:45:00|479.9|475.8|482.06|477.96|482.13|478.03|479.9|475.8|366
1633557000000|2021-10-06 21:50:00|482.12|478.02|482.34|478.24|484.55|480.45|482|477.9|371
1633557300000|2021-10-06 21:55:00|482.36|478.26|481.49|477.39|482.4|478.3|480.81|476.71|378
1633557600000|2021-10-06 22:00:00|481.54|477.44|480.84|476.74|482.53|478.43|480.84|476.74|325
1633557900000|2021-10-06 22:05:00|480.81|476.71|481.06|476.96|481.4|477.3|480.31|476.21|210
1633558200000|2021-10-06 22:10:00|481.05|476.95|479.67|475.57|481.35|477.25|479.67|475.57|166
1633558500000|2021-10-06 22:15:00|479.7|475.6|481.12|477.02|481.12|477.02|478.58|474.48|256
1633558800000|2021-10-06 22:20:00|481.1|477|481.3|477.2|481.84|477.74|480.5|476.4|172
1633559100000|2021-10-06 22:25:00|481.25|477.15|480.39|476.29|481.89|477.79|480.2|476.1|316
1633559400000|2021-10-06 22:30:00|480.34|476.24|480.25|476.15|480.43|476.33|479.35|475.25|347
1633559700000|2021-10-06 22:35:00|480.22|476.12|480.3|476.2|481.02|476.92|480|475.9|317
1633560000000|2021-10-06 22:40:00|480.33|476.23|480.93|476.83|481.12|477.02|480.2|476.1|258
1633560300000|2021-10-06 22:45:00|480.95|476.85|479.66|475.56|481.33|477.23|479.65|475.55|340
1633560600000|2021-10-06 22:50:00|479.61|475.51|480.1|476|480.59|476.49|479.61|475.51|293
1633560900000|2021-10-06 22:55:00|480.13|476.03|479.87|475.77|480.4|476.3|479.35|475.25|331
1633561200000|2021-10-06 23:00:00|479.86|475.76|480.95|476.85|482.37|478.27|479.85|475.75|526
1633561500000|2021-10-06 23:05:00|480.92|476.82|480.15|476.05|481.42|477.32|479.95|475.85|438
1633561800000|2021-10-06 23:10:00|480.1|476|479.48|475.38|483.22|479.12|479.36|475.26|776
1633562100000|2021-10-06 23:15:00|479.6|475.5|482.17|478.07|482.75|478.65|479.38|475.28|750
1633562400000|2021-10-06 23:20:00|482.22|478.12|479.85|475.75|482.43|478.33|479.75|475.65|570
1633562700000|2021-10-06 23:25:00|479.86|475.76|480.91|476.81|480.95|476.85|479.29|475.19|439
1633563000000|2021-10-06 23:30:00|480.9|476.8|480.57|476.47|480.91|476.81|480.14|476.04|391
1633563300000|2021-10-06 23:35:00|480.71|476.61|480.53|476.43|482.52|478.42|480.3|476.2|490
1633563600000|2021-10-06 23:40:00|480.52|476.42|480.54|476.44|480.63|476.53|480.06|475.96|463
1633563900000|2021-10-06 23:45:00|480.53|476.43|478.92|474.82|480.58|476.48|478.08|473.98|503
1633564200000|2021-10-06 23:50:00|478.94|474.84|478.66|474.56|479.14|475.04|478.43|474.33|420
1633564500000|2021-10-06 23:55:00|478.65|474.55|476.25|472.15|479.19|475.09|475.26|471.16|490
1633564800000|2021-10-07 00:00:00|476.26|472.16|472.66|468.56|477.99|473.89|472.58|468.48|780
1633565100000|2021-10-07 00:05:00|472.62|468.52|473.8|469.7|475.62|471.52|472.35|468.25|676
1633565400000|2021-10-07 00:10:00|473.72|469.62|470.11|466.01|473.72|469.62|469.7|465.6|713
1633565700000|2021-10-07 00:15:00|470.12|466.02|470.8|466.7|470.8|466.7|467.51|463.41|726
1633566000000|2021-10-07 00:20:00|470.75|466.65|470.3|466.2|470.82|466.72|468.53|464.43|580
1633566300000|2021-10-07 00:25:00|470.31|466.21|467.83|463.73|470.64|466.54|467.32|463.22|509
1633566600000|2021-10-07 00:30:00|467.76|463.66|465.89|461.79|468.45|464.35|465.34|461.24|563
1633566900000|2021-10-07 00:35:00|465.94|461.84|461.22|457.12|466.05|461.95|458.8|454.7|820
1633567200000|2021-10-07 00:40:00|461.24|457.14|462.37|458.27|464.36|460.26|460.66|456.56|794
1633567500000|2021-10-07 00:45:00|462.4|458.3|463.5|459.4|463.55|459.45|461.52|457.42|550
1633567800000|2021-10-07 00:50:00|463.51|459.41|465.12|461.02|465.6|461.5|463.4|459.3|569
1633568100000|2021-10-07 00:55:00|465.07|460.97|463.87|459.77|465.3|461.2|463|458.9|527
1633568400000|2021-10-07 01:00:00|463.86|459.76|465.04|460.94|466.13|462.03|463.29|459.19|562
1633568700000|2021-10-07 01:05:00|465.05|460.95|463.15|459.05|465.48|461.38|463.14|459.04|422
1633569000000|2021-10-07 01:10:00|463.14|459.04|460.47|456.37|463.75|459.65|460.2|456.1|514
1633569300000|2021-10-07 01:15:00|460.43|456.33|460.86|456.76|463.49|459.39|460.4|456.3|578
1633569600000|2021-10-07 01:20:00|460.87|456.77|460.43|456.33|461.64|457.54|459.9|455.8|580
1633569900000|2021-10-07 01:25:00|460.45|456.35|458.87|454.77|460.65|456.55|457.9|453.8|697
1633570200000|2021-10-07 01:30:00|458.75|454.65|458.06|453.96|461.76|457.66|457.2|453.1|778
1633570500000|2021-10-07 01:35:00|458.1|454|460.6|456.5|460.61|456.51|457.75|453.65|760
1633570800000|2021-10-07 01:40:00|460.53|456.43|460.83|456.73|461.2|457.1|459.78|455.68|542
1633571100000|2021-10-07 01:45:00|460.9|456.8|462.63|458.53|462.7|458.6|460.79|456.69|478
1633571400000|2021-10-07 01:50:00|462.64|458.54|464.02|459.92|464.03|459.93|462.21|458.11|451
1633571700000|2021-10-07 01:55:00|464.01|459.91|464.1|460|464.98|460.88|464.01|459.91|402
1633572000000|2021-10-07 02:00:00|464.08|459.98|464.6|460.5|464.74|460.64|463.29|459.19|463
1633572300000|2021-10-07 02:05:00|464.64|460.54|465.8|461.7|465.92|461.82|464.6|460.5|460
1633572600000|2021-10-07 02:10:00|465.81|461.71|466.72|462.62|466.8|462.7|465.68|461.58|375
1633572900000|2021-10-07 02:15:00|466.7|462.6|466.13|462.03|466.83|462.73|465.95|461.85|336
1633573200000|2021-10-07 02:20:00|466.09|461.99|468.34|464.24|468.5|464.4|466.08|461.98|429
1633573500000|2021-10-07 02:25:00|468.33|464.23|467.45|463.35|468.71|464.61|467.04|462.94|383
1633573800000|2021-10-07 02:30:00|467.44|463.34|466.9|462.8|467.45|463.35|466.7|462.6|325
1633574100000|2021-10-07 02:35:00|466.87|462.77|466.81|462.71|467.32|463.22|466.44|462.34|304
1633574400000|2021-10-07 02:40:00|466.82|462.72|466.95|462.85|467.06|462.96|466.22|462.12|331
1633574700000|2021-10-07 02:45:00|467.05|462.95|464.9|460.8|468.03|463.93|464.9|460.8|457
1633575000000|2021-10-07 02:50:00|464.92|460.82|465.25|461.15|466.26|462.16|464.7|460.6|401
1633575300000|2021-10-07 02:55:00|465.21|461.11|465.3|461.2|465.4|461.3|464.7|460.6|445
1633575600000|2021-10-07 03:00:00|465.19|461.09|465.5|461.4|466.43|462.33|465|460.9|388
1633575900000|2021-10-07 03:05:00|465.39|461.29|464.85|460.75|465.99|461.89|464.29|460.19|345
1633576200000|2021-10-07 03:10:00|464.91|460.81|463.57|459.47|464.91|460.81|463.41|459.31|286
1633576500000|2021-10-07 03:15:00|463.56|459.46|464.5|460.4|464.82|460.72|462.92|458.82|409
1633576800000|2021-10-07 03:20:00|464.54|460.44|461.13|457.03|464.61|460.51|460.37|456.27|574
1633577100000|2021-10-07 03:25:00|461.21|457.11|461.67|457.57|461.78|457.68|460.11|456.01|556
1633577400000|2021-10-07 03:30:00|461.6|457.5|461.9|457.8|462.76|458.66|460.9|456.8|366
1633577700000|2021-10-07 03:35:00|461.91|457.81|461.18|457.08|463|458.9|461.18|457.08|417
1633578000000|2021-10-07 03:40:00|461.13|457.03|464.38|460.28|465.1|461|461.03|456.93|505
1633578300000|2021-10-07 03:45:00|464.4|460.3|462.94|458.84|464.76|460.66|462.45|458.35|475
1633578600000|2021-10-07 03:50:00|462.98|458.88|464.7|460.6|465.75|461.65|462.95|458.85|495
1633578900000|2021-10-07 03:55:00|464.85|460.75|463.25|459.15|465.14|461.04|463.15|459.05|381
1633579200000|2021-10-07 04:00:00|463.23|459.13|463.71|459.61|464.34|460.24|462.45|458.35|436
1633579500000|2021-10-07 04:05:00|463.72|459.62|464.29|460.19|465.1|461|463.71|459.61|346
1633579800000|2021-10-07 04:10:00|464.2|460.1|466.05|461.95|466.43|462.33|464.2|460.1|310
1633580100000|2021-10-07 04:15:00|466.06|461.96|467.19|463.09|467.19|463.09|465.7|461.6|414
1633580400000|2021-10-07 04:20:00|467.14|463.04|467.06|462.96|467.5|463.4|466.76|462.66|347
1633580700000|2021-10-07 04:25:00|467.08|462.98|468.18|464.08|468.31|464.21|466.85|462.75|287
1633581000000|2021-10-07 04:30:00|468.15|464.05|467.95|463.85|468.15|464.05|467.31|463.21|354
1633581300000|2021-10-07 04:35:00|468.01|463.91|468.21|464.11|468.31|464.21|467.69|463.59|284
1633581600000|2021-10-07 04:40:00|468.2|464.1|469.13|465.03|469.4|465.3|468.11|464.01|335
1633581900000|2021-10-07 04:45:00|469.12|465.02|469.28|465.18|469.4|465.3|468.76|464.66|336
1633582200000|2021-10-07 04:50:00|469.25|465.15|468.18|464.08|469.65|465.55|467.77|463.67|471
1633582500000|2021-10-07 04:55:00|468.2|464.1|468.35|464.25|468.75|464.65|467.9|463.8|397
1633582800000|2021-10-07 05:00:00|468.3|464.2|465.58|461.48|468.37|464.27|465.48|461.38|445
1633583100000|2021-10-07 05:05:00|465.5|461.4|464.85|460.75|465.95|461.85|464.65|460.55|473
1633583400000|2021-10-07 05:10:00|464.89|460.79|463.84|459.74|464.93|460.83|463.29|459.19|487
1633583700000|2021-10-07 05:15:00|463.85|459.75|462.62|458.52|463.96|459.86|462.48|458.38|422
1633584000000|2021-10-07 05:20:00|462.6|458.5|462.5|458.4|463.19|459.09|461.55|457.45|366
1633584300000|2021-10-07 05:25:00|462.52|458.42|464.85|460.75|464.9|460.8|462.44|458.34|286
1633584600000|2021-10-07 05:30:00|464.86|460.76|462.82|458.72|464.86|460.76|462.27|458.17|378
1633584900000|2021-10-07 05:35:00|462.83|458.73|467.01|462.91|467.4|463.3|462.8|458.7|424
1633585200000|2021-10-07 05:40:00|467|462.9|465.89|461.79|467.05|462.95|465.16|461.06|448
1633585500000|2021-10-07 05:45:00|465.95|461.85|466.7|462.6|466.72|462.62|464.67|460.57|431
1633585800000|2021-10-07 05:50:00|466.78|462.68|467.62|463.52|468.1|464|466.59|462.49|514
1633586100000|2021-10-07 05:55:00|467.63|463.53|466.86|462.76|467.63|463.53|466.15|462.05|425
1633586400000|2021-10-07 06:00:00|466.83|462.73|467.7|463.6|467.7|463.6|465.7|461.6|436
1633586700000|2021-10-07 06:05:00|467.72|463.62|467.8|463.7|468.69|464.59|467.6|463.5|401
1633587000000|2021-10-07 06:10:00|467.9|463.8|469.76|465.66|470.38|466.28|467.64|463.54|462
1633587300000|2021-10-07 06:15:00|469.77|465.67|468.24|464.14|469.77|465.67|467.87|463.77|418
1633587600000|2021-10-07 06:20:00|468.23|464.13|467.72|463.62|468.6|464.5|467.55|463.45|356
1633587900000|2021-10-07 06:25:00|467.77|463.67|469.22|465.12|469.25|465.15|467.31|463.21|428
1633588200000|2021-10-07 06:30:00|469.21|465.11|467.65|463.55|469.21|465.11|467.61|463.51|422
1633588500000|2021-10-07 06:35:00|467.61|463.51|466.96|462.86|467.84|463.74|466.29|462.19|473
1633588800000|2021-10-07 06:40:00|466.97|462.87|464.77|460.67|467.06|462.96|464.38|460.28|534
1633589100000|2021-10-07 06:45:00|464.76|460.66|465.63|461.53|466.25|462.15|464.3|460.2|466
1633589400000|2021-10-07 06:50:00|465.5|461.4|464.4|460.3|465.5|461.4|463.3|459.2|450
1633589700000|2021-10-07 06:55:00|464.34|460.24|464.63|460.53|464.86|460.76|463.88|459.78|362
1633590000000|2021-10-07 07:00:00|464.6|460.5|465.37|461.27|465.4|461.3|463.83|459.73|358
1633590300000|2021-10-07 07:05:00|465.38|461.28|463.5|459.4|465.55|461.45|463.42|459.32|570
1633590600000|2021-10-07 07:10:00|463.49|459.39|464.1|460|465.13|461.03|463.46|459.36|433
1633590900000|2021-10-07 07:15:00|464.05|459.95|465.21|461.11|465.37|461.27|463.95|459.85|417
1633591200000|2021-10-07 07:20:00|465.3|461.2|469.85|465.75|469.87|465.77|464.9|460.8|594
1633591500000|2021-10-07 07:25:00|469.77|465.67|475.25|471.15|477.57|473.47|469.61|465.51|887
1633591800000|2021-10-07 07:30:00|475.32|471.22|477.65|473.55|481.12|477.02|474.74|470.64|838
1633592100000|2021-10-07 07:35:00|477.6|473.5|477.94|473.84|478.96|474.86|476.21|472.11|662
1633592400000|2021-10-07 07:40:00|477.95|473.85|477.06|472.96|479.15|475.05|476.93|472.83|553
1633592700000|2021-10-07 07:45:00|477.09|472.99|476.79|472.69|477.93|473.83|476.17|472.07|494
1633593000000|2021-10-07 07:50:00|476.8|472.7|479.07|474.97|479.16|475.06|476.45|472.35|514
1633593300000|2021-10-07 07:55:00|479.04|474.94|480.27|476.17|480.32|476.22|478.14|474.04|615
1633593600000|2021-10-07 08:00:00|480.37|476.27|479.59|475.49|480.59|476.49|478.24|474.14|610
1633593900000|2021-10-07 08:05:00|479.53|475.43|480.18|476.08|480.47|476.37|479.2|475.1|573
1633594200000|2021-10-07 08:10:00|480.1|476|481.37|477.27|483.66|479.56|479.6|475.5|600
1633594500000|2021-10-07 08:15:00|481.15|477.05|481.26|477.16|481.78|477.68|479.89|475.79|568
1633594800000|2021-10-07 08:20:00|481.2|477.1|481.35|477.25|482.57|478.47|481|476.9|419
1633595100000|2021-10-07 08:25:00|481.3|477.2|479.5|475.4|481.55|477.45|479.29|475.19|483
1633595400000|2021-10-07 08:30:00|479.49|475.39|479.63|475.53|479.65|475.55|477.58|473.48|497
1633595700000|2021-10-07 08:35:00|479.69|475.59|478.67|474.57|479.8|475.7|478.1|474|503
1633596000000|2021-10-07 08:40:00|478.72|474.62|479.52|475.42|479.74|475.64|478.57|474.47|392
1633596300000|2021-10-07 08:45:00|479.5|475.4|478.16|474.06|479.6|475.5|478.11|474.01|444
1633596600000|2021-10-07 08:50:00|478.18|474.08|479.41|475.31|479.45|475.35|477.57|473.47|457
1633596900000|2021-10-07 08:55:00|479.44|475.34|480.91|476.81|482.83|478.73|479.02|474.92|596
1633597200000|2021-10-07 09:00:00|480.93|476.83|482.44|478.34|485.73|481.63|480.65|476.55|715
1633597500000|2021-10-07 09:05:00|482.47|478.37|479.94|475.84|486.1|482|479.75|475.65|715
1633597800000|2021-10-07 09:10:00|479.89|475.79|481.2|477.1|481.21|477.11|477.95|473.85|625
1633598100000|2021-10-07 09:15:00|481.16|477.06|478.91|474.81|483.2|479.1|478.45|474.35|698
1633598400000|2021-10-07 09:20:00|478.92|474.82|476.46|472.36|478.94|474.84|472.68|468.58|880
1633598700000|2021-10-07 09:25:00|476.42|472.32|475.02|470.92|476.49|472.39|473.05|468.95|624
1633599000000|2021-10-07 09:30:00|475.03|470.93|475.8|471.7|475.85|471.75|471.28|467.18|835
1633599300000|2021-10-07 09:35:00|475.82|471.72|474|469.9|477.07|472.97|473.99|469.89|729
1633599600000|2021-10-07 09:40:00|473.95|469.85|476.26|472.16|476.68|472.58|473.2|469.1|625
1633599900000|2021-10-07 09:45:00|476.27|472.17|476.65|472.55|477.8|473.7|475.15|471.05|664
1633600200000|2021-10-07 09:50:00|476.57|472.47|478.15|474.05|479.44|475.34|475.81|471.71|704
1633600500000|2021-10-07 09:55:00|478.18|474.08|477.82|473.72|478.18|474.08|476.88|472.78|489
1633600800000|2021-10-07 10:00:00|477.85|473.75|478.4|474.3|479.35|475.25|477.42|473.32|520
1633601100000|2021-10-07 10:05:00|478.37|474.27|478.55|474.45|478.92|474.82|477.86|473.76|529
1633601400000|2021-10-07 10:10:00|478.63|474.53|478.75|474.65|478.82|474.72|477.05|472.95|527
1633601700000|2021-10-07 10:15:00|478.66|474.56|477.79|473.69|478.66|474.56|477.23|473.13|473
1633602000000|2021-10-07 10:20:00|477.77|473.67|475.79|471.69|477.79|473.69|475.62|471.52|518
1633602300000|2021-10-07 10:25:00|475.8|471.7|475.13|471.03|476.08|471.98|474.95|470.85|435
1633602600000|2021-10-07 10:30:00|475.14|471.04|475.99|471.89|476.09|471.99|474.12|470.02|506
1633602900000|2021-10-07 10:35:00|476.04|471.94|474.71|470.61|476.46|472.36|474.19|470.09|484
1633603200000|2021-10-07 10:40:00|474.73|470.63|473.4|469.3|475.22|471.12|473.31|469.21|452
1633603500000|2021-10-07 10:45:00|473.43|469.33|472.65|468.55|474.37|470.27|472.2|468.1|416
1633603800000|2021-10-07 10:50:00|472.66|468.56|473.7|469.6|475.18|471.08|472.14|468.04|733
1633604100000|2021-10-07 10:55:00|473.61|469.51|472.8|468.7|474.12|470.02|472.39|468.29|608
1633604400000|2021-10-07 11:00:00|472.82|468.72|473.87|469.77|474.05|469.95|472.76|468.66|552
1633604700000|2021-10-07 11:05:00|473.88|469.78|476.08|471.98|477.01|472.91|473.36|469.26|580
1633605000000|2021-10-07 11:10:00|476.1|472|477.66|473.56|477.93|473.83|475.8|471.7|501
1633605300000|2021-10-07 11:15:00|477.68|473.58|477.61|473.51|478.99|474.89|476.87|472.77|540
1633605600000|2021-10-07 11:20:00|477.62|473.52|475.94|471.84|477.68|473.58|475.32|471.22|593
1633605900000|2021-10-07 11:25:00|475.87|471.77|475.34|471.24|475.87|471.77|474.29|470.19|474
1633606200000|2021-10-07 11:30:00|475.4|471.3|476.85|472.75|477.04|472.94|475.23|471.13|393
1633606500000|2021-10-07 11:35:00|476.95|472.85|477.75|473.65|478.14|474.04|476.1|472|589
1633606800000|2021-10-07 11:40:00|477.73|473.63|476.86|472.76|477.77|473.67|476.67|472.57|414
1633607100000|2021-10-07 11:45:00|476.92|472.82|477.65|473.55|477.96|473.86|476.71|472.61|397
1633607400000|2021-10-07 11:50:00|477.64|473.54|478.07|473.97|478.93|474.83|476.93|472.83|400
1633607700000|2021-10-07 11:55:00|478.09|473.99|478.69|474.59|479.19|475.09|477.85|473.75|473
1633608000000|2021-10-07 12:00:00|478.73|474.63|478.17|474.07|478.83|474.73|477.47|473.37|455
1633608300000|2021-10-07 12:05:00|478.16|474.06|479.05|474.95|479.32|475.22|477.73|473.63|500
1633608600000|2021-10-07 12:10:00|479.09|474.99|479.55|475.45|480.14|476.04|478.8|474.7|522
1633608900000|2021-10-07 12:15:00|479.56|475.46|478.81|474.71|479.57|475.47|477.88|473.78|486
1633609200000|2021-10-07 12:20:00|478.83|474.73|477.69|473.59|479.08|474.98|477.48|473.38|546
1633609500000|2021-10-07 12:25:00|477.72|473.62|472.86|468.76|477.74|473.64|471.77|467.67|728
1633609800000|2021-10-07 12:30:00|472.92|468.82|474.21|470.11|475.45|471.35|471.4|467.3|761
1633610100000|2021-10-07 12:35:00|474.22|470.12|475.33|471.23|475.99|471.89|473.91|469.81|612
1633610400000|2021-10-07 12:40:00|475.32|471.22|478.63|474.53|479.17|475.07|475.3|471.2|663
1633610700000|2021-10-07 12:45:00|478.64|474.54|476.31|472.21|478.64|474.54|475.98|471.88|564
1633611000000|2021-10-07 12:50:00|476.3|472.2|474.3|470.2|476.31|472.21|474.1|470|549
1633611300000|2021-10-07 12:55:00|474.4|470.3|474.67|470.57|475.95|471.85|472.67|468.57|594
1633611600000|2021-10-07 13:00:00|474.66|470.56|473.22|469.12|474.67|470.57|473.22|469.12|502
1633611900000|2021-10-07 13:05:00|473.25|469.15|471.25|467.15|473.4|469.3|470.57|466.47|555
1633612200000|2021-10-07 13:10:00|471.3|467.2|473.57|469.47|473.58|469.48|471.3|467.2|548
1633612500000|2021-10-07 13:15:00|473.58|469.48|475.25|471.15|475.85|471.75|473.58|469.48|536
1633612800000|2021-10-07 13:20:00|475.26|471.16|474.97|470.87|475.26|471.16|474.17|470.07|471
1633613100000|2021-10-07 13:25:00|474.96|470.86|473.49|469.39|474.96|470.86|473.01|468.91|419
1633613400000|2021-10-07 13:30:00|473.46|469.36|475.05|470.95|475.4|471.3|473.22|469.12|511
1633613700000|2021-10-07 13:35:00|475.09|470.99|474.98|470.88|475.41|471.31|474.52|470.42|485
1633614000000|2021-10-07 13:40:00|475|470.9|479.3|475.2|479.6|475.5|474.98|470.88|680
1633614300000|2021-10-07 13:45:00|479.16|475.06|477.23|473.13|479.4|475.3|477.23|473.13|742
1633614600000|2021-10-07 13:50:00|477.26|473.16|477.87|473.77|478.15|474.05|477.22|473.12|571
1633614900000|2021-10-07 13:55:00|477.84|473.74|479.42|475.32|479.44|475.34|477.57|473.47|572
1633615200000|2021-10-07 14:00:00|479.43|475.33|477.79|473.69|479.9|475.8|477.33|473.23|670
1633615500000|2021-10-07 14:05:00|477.73|473.63|478.41|474.31|478.88|474.78|477.7|473.6|517
1633615800000|2021-10-07 14:10:00|478.42|474.32|478.89|474.79|479.16|475.06|478.2|474.1|365
1633616100000|2021-10-07 14:15:00|478.81|474.71|479.2|475.1|479.82|475.72|478.48|474.38|519
1633616400000|2021-10-07 14:20:00|479.19|475.09|478.13|474.03|479.2|475.1|478.08|473.98|556
1633616700000|2021-10-07 14:25:00|478.12|474.02|476.59|472.49|478.15|474.05|476.16|472.06|550
1633617000000|2021-10-07 14:30:00|476.57|472.47|473.84|469.74|476.95|472.85|473.7|469.6|521
1633617300000|2021-10-07 14:35:00|473.86|469.76|467.68|463.58|474.26|470.16|464.59|460.49|943
1633617600000|2021-10-07 14:40:00|467.69|463.59|468.8|464.7|468.98|464.88|465.66|461.56|862
1633617900000|2021-10-07 14:45:00|468.83|464.73|468.85|464.75|471.02|466.92|468.28|464.18|861
1633618200000|2021-10-07 14:50:00|468.84|464.74|467.16|463.06|469.09|464.99|466.94|462.84|762
1633618500000|2021-10-07 14:55:00|467.12|463.02|468.83|464.73|469.7|465.6|467.08|462.98|706
1633618800000|2021-10-07 15:00:00|468.84|464.74|470.68|466.58|470.93|466.83|467.02|462.92|703
1633619100000|2021-10-07 15:05:00|470.7|466.6|470.24|466.14|470.7|466.6|468.4|464.3|526
1633619400000|2021-10-07 15:10:00|470.22|466.12|470.8|466.7|471|466.9|469.26|465.16|500
1633619700000|2021-10-07 15:15:00|470.78|466.68|471.9|467.8|472.54|468.44|470.68|466.58|561
1633620000000|2021-10-07 15:20:00|472|467.9|472.13|468.03|472.53|468.43|471.2|467.1|611
1633620300000|2021-10-07 15:25:00|472.06|467.96|471.2|467.1|472.2|468.1|471.13|467.03|466
1633620600000|2021-10-07 15:30:00|471.17|467.07|472.2|468.1|472.35|468.25|470.47|466.37|427
1633620900000|2021-10-07 15:35:00|472.22|468.12|472.06|467.96|472.47|468.37|471.79|467.69|408
1633621200000|2021-10-07 15:40:00|472.07|467.97|471.76|467.66|472.52|468.42|471.57|467.47|435
1633621500000|2021-10-07 15:45:00|471.79|467.69|473.32|469.22|473.61|469.51|471.78|467.68|477
1633621800000|2021-10-07 15:50:00|473.39|469.29|470.2|466.1|473.51|469.41|469.13|465.03|546
1633622100000|2021-10-07 15:55:00|470.3|466.2|470.1|466|470.32|466.22|469.12|465.02|491
1633622400000|2021-10-07 16:00:00|470.12|466.02|469.67|465.57|472.21|468.11|469.6|465.5|623
1633622700000|2021-10-07 16:05:00|469.62|465.52|468.56|464.46|470.37|466.27|468.04|463.94|573
1633623000000|2021-10-07 16:10:00|468.58|464.48|467.35|463.25|468.95|464.85|465.19|461.09|732
1633623300000|2021-10-07 16:15:00|467.3|463.2|466.42|462.32|467.67|463.57|465.14|461.04|579
1633623600000|2021-10-07 16:20:00|466.47|462.37|466.89|462.79|467.07|462.97|465.79|461.69|535
1633623900000|2021-10-07 16:25:00|466.91|462.81|469.17|465.07|469.19|465.09|466.89|462.79|445
1633624200000|2021-10-07 16:30:00|469.05|464.95|469.91|465.81|470.27|466.17|468.54|464.44|559
1633624500000|2021-10-07 16:35:00|469.9|465.8|470.72|466.62|471.11|467.01|469.69|465.59|510
1633624800000|2021-10-07 16:40:00|470.73|466.63|471|466.9|471.11|467.01|470.35|466.25|495
1633625100000|2021-10-07 16:45:00|471.01|466.91|471.97|467.87|472.3|468.2|471.01|466.91|436
1633625400000|2021-10-07 16:50:00|471.94|467.84|473.06|468.96|473.8|469.7|471.9|467.8|480
1633625700000|2021-10-07 16:55:00|473.11|469.01|472.35|468.25|473.11|469.01|471.56|467.46|314
1633626000000|2021-10-07 17:00:00|472.34|468.24|472.08|467.98|472.41|468.31|470.86|466.76|379
1633626300000|2021-10-07 17:05:00|472.07|467.97|470.63|466.53|472.1|468|469.89|465.79|522
1633626600000|2021-10-07 17:10:00|470.65|466.55|471.69|467.59|471.95|467.85|470.4|466.3|432
1633626900000|2021-10-07 17:15:00|471.65|467.55|470.55|466.45|471.7|467.6|469.99|465.89|478
1633627200000|2021-10-07 17:20:00|470.6|466.5|470.9|466.8|471|466.9|470.2|466.1|435
1633627500000|2021-10-07 17:25:00|470.89|466.79|470.66|466.56|472.08|467.98|470.29|466.19|451
1633627800000|2021-10-07 17:30:00|470.67|466.57|469.8|465.7|470.99|466.89|469.8|465.7|334
1633628100000|2021-10-07 17:35:00|469.82|465.72|469.9|465.8|470.03|465.93|468.15|464.05|502
1633628400000|2021-10-07 17:40:00|469.95|465.85|470.21|466.11|470.28|466.18|469.16|465.06|432
1633628700000|2021-10-07 17:45:00|470.19|466.09|468.73|464.63|470.29|466.19|468.59|464.49|390
1633629000000|2021-10-07 17:50:00|468.72|464.62|469.49|465.39|470.13|466.03|468.57|464.47|422
1633629300000|2021-10-07 17:55:00|469.48|465.38|468.62|464.52|469.93|465.83|468.62|464.52|410
1633629600000|2021-10-07 18:00:00|468.61|464.51|467.81|463.71|470.45|466.35|467.81|463.71|495
1633629900000|2021-10-07 18:05:00|467.8|463.7|468.4|464.3|468.61|464.51|467.8|463.7|476
1633630200000|2021-10-07 18:10:00|468.39|464.29|468.31|464.21|468.76|464.66|468|463.9|286
1633630500000|2021-10-07 18:15:00|468.32|464.22|468.62|464.52|468.95|464.85|467.76|463.66|455
1633630800000|2021-10-07 18:20:00|468.65|464.55|468.75|464.65|469.26|465.16|467.84|463.74|421
1633631100000|2021-10-07 18:25:00|468.76|464.66|468.94|464.84|469.09|464.99|468.4|464.3|380
1633631400000|2021-10-07 18:30:00|468.92|464.82|469.82|465.72|470.25|466.15|468.54|464.44|449
1633631700000|2021-10-07 18:35:00|469.8|465.7|468.44|464.34|469.95|465.85|468.32|464.22|349
1633632000000|2021-10-07 18:40:00|468.42|464.32|467.31|463.21|468.51|464.41|467.26|463.16|395
1633632300000|2021-10-07 18:45:00|467.3|463.2|468.74|464.64|468.76|464.66|467.21|463.11|483
1633632600000|2021-10-07 18:50:00|468.75|464.65|468.87|464.77|469.12|465.02|468.18|464.08|348
1633632900000|2021-10-07 18:55:00|468.89|464.79|468.33|464.23|469.39|465.29|468.29|464.19|364
1633633200000|2021-10-07 19:00:00|468.31|464.21|470.7|466.6|471.28|467.18|468.31|464.21|446
1633633500000|2021-10-07 19:05:00|470.73|466.63|468.81|464.71|471.04|466.94|468.68|464.58|442
1633633800000|2021-10-07 19:10:00|468.8|464.7|470.2|466.1|470.27|466.17|468.75|464.65|390
1633634100000|2021-10-07 19:15:00|470.21|466.11|471.53|467.43|471.57|467.47|470.2|466.1|388
1633634400000|2021-10-07 19:20:00|471.52|467.42|471.04|466.94|471.84|467.74|470.71|466.61|401
1633634700000|2021-10-07 19:25:00|471.05|466.95|471.04|466.94|471.28|467.18|470.38|466.28|350
1633635000000|2021-10-07 19:30:00|471.03|466.93|470.59|466.49|471.62|467.52|470.14|466.04|312
1633635300000|2021-10-07 19:35:00|470.6|466.5|471.1|467|471.61|467.51|470.35|466.25|358
1633635600000|2021-10-07 19:40:00|471.14|467.04|471.37|467.27|471.9|467.8|471.1|467|341
1633635900000|2021-10-07 19:45:00|471.35|467.25|471.36|467.26|471.58|467.48|470.9|466.8|278
1633636200000|2021-10-07 19:50:00|471.3|467.2|471.17|467.07|471.62|467.52|471.02|466.92|285
1633636500000|2021-10-07 19:55:00|471.2|467.1|470.14|466.04|471.27|467.17|469.64|465.54|337
1633636800000|2021-10-07 20:00:00|470.15|466.05|471.55|467.45|471.85|467.75|470.12|466.02|454
1633637100000|2021-10-07 20:05:00|471.5|467.4|470.96|466.86|471.83|467.73|470.2|466.1|362
1633637400000|2021-10-07 20:10:00|470.97|466.87|470.21|466.11|471|466.9|470|465.9|347
1633637700000|2021-10-07 20:15:00|470.22|466.12|471.26|467.16|471.3|467.2|469.9|465.8|427
1633638000000|2021-10-07 20:20:00|471.27|467.17|471.78|467.68|472.19|468.09|471.05|466.95|420
1633638300000|2021-10-07 20:25:00|471.75|467.65|472.55|468.45|472.58|468.48|471.38|467.28|340
1633638600000|2021-10-07 20:30:00|472.58|468.48|471.94|467.84|472.75|468.65|471.9|467.8|213
1633638900000|2021-10-07 20:35:00|471.96|467.86|473.4|469.3|473.4|469.3|471.93|467.83|264
1633639200000|2021-10-07 20:40:00|473.38|469.28|473.68|469.58|474.05|469.95|473.16|469.06|357
1633639500000|2021-10-07 20:45:00|473.67|469.57|473.33|469.23|473.67|469.57|473.29|469.19|256
1633639800000|2021-10-07 20:50:00|473.39|469.29|473.38|469.28|473.53|469.43|472.79|468.69|240
1633640100000|2021-10-07 20:55:00|473.39|469.29|472.86|468.76|474.12|470.02|472.76|468.66|345
1633640400000|2021-10-07 21:00:00|472.87|468.77|473.13|469.03|473.34|469.24|472.41|468.31|360
1633640700000|2021-10-07 21:05:00|473.09|468.99|473.91|469.81|474.1|470|473.03|468.93|318
1633641000000|2021-10-07 21:10:00|473.9|469.8|473.91|469.81|474.35|470.25|473.7|469.6|336
1633641300000|2021-10-07 21:15:00|473.97|469.87|473.97|469.87|474.43|470.33|473.36|469.26|278
1633641600000|2021-10-07 21:20:00|473.94|469.84|473.8|469.7|474.5|470.4|473.71|469.61|257
1633641900000|2021-10-07 21:25:00|473.9|469.8|473.02|468.92|474.11|470.01|473|468.9|230
1633642200000|2021-10-07 21:30:00|473.06|468.96|473.27|469.17|473.34|469.24|472.96|468.86|158
1633642500000|2021-10-07 21:35:00|473.29|469.19|473.99|469.89|474.01|469.91|473.28|469.18|235
1633642800000|2021-10-07 21:40:00|473.98|469.88|475.63|471.53|475.75|471.65|473.9|469.8|239
1633643100000|2021-10-07 21:45:00|475.62|471.52|475.61|471.51|475.63|471.53|474.25|470.15|283
1633643400000|2021-10-07 21:50:00|475.58|471.48|474.49|470.39|475.58|471.48|473.9|469.8|180
1633643700000|2021-10-07 21:55:00|474.5|470.4|473.8|469.7|474.83|470.73|473.7|469.6|290
1633644000000|2021-10-07 22:00:00|473.82|469.72|472.64|468.54|474.36|470.26|472.09|467.99|388
1633644300000|2021-10-07 22:05:00|472.61|468.51|470.9|466.8|472.62|468.52|470.47|466.37|543
1633644600000|2021-10-07 22:10:00|470.89|466.79|469.36|465.26|471.29|467.19|469.05|464.95|587
1633644900000|2021-10-07 22:15:00|469.4|465.3|468.53|464.43|470.11|466.01|468.42|464.32|492
1633645200000|2021-10-07 22:20:00|468.55|464.45|468.39|464.29|468.61|464.51|467.55|463.45|460
1633645500000|2021-10-07 22:25:00|468.4|464.3|467.71|463.61|468.93|464.83|467.65|463.55|300
1633645800000|2021-10-07 22:30:00|467.7|463.6|467.95|463.85|468.26|464.16|467.4|463.3|305
1633646100000|2021-10-07 22:35:00|468|463.9|468.87|464.77|468.87|464.77|467.96|463.86|362
1633646400000|2021-10-07 22:40:00|468.9|464.8|467.92|463.82|469.18|465.08|467.6|463.5|333
1633646700000|2021-10-07 22:45:00|467.9|463.8|468.97|464.87|468.99|464.89|467.65|463.55|388
1633647000000|2021-10-07 22:50:00|469.03|464.93|468.5|464.4|469.69|465.59|468.44|464.34|278
1633647300000|2021-10-07 22:55:00|468.49|464.39|469.66|465.56|470.08|465.98|468.27|464.17|389
1633647600000|2021-10-07 23:00:00|469.68|465.58|469.4|465.3|469.72|465.62|468.76|464.66|328
1633647900000|2021-10-07 23:05:00|469.49|465.39|469.01|464.91|469.88|465.78|469|464.9|322
1633648200000|2021-10-07 23:10:00|469.06|464.96|468.8|464.7|469.9|465.8|468.8|464.7|320
1633648500000|2021-10-07 23:15:00|468.77|464.67|469|464.9|469.29|465.19|467.9|463.8|508
1633648800000|2021-10-07 23:20:00|468.97|464.87|470.8|466.7|470.9|466.8|468.89|464.79|318
1633649100000|2021-10-07 23:25:00|470.85|466.75|469.76|465.66|471.5|467.4|469.73|465.63|466
1633649400000|2021-10-07 23:30:00|469.78|465.68|469.82|465.72|470.05|465.95|467.25|463.15|691
1633649700000|2021-10-07 23:35:00|469.81|465.71|472.03|467.93|472.88|468.78|469.81|465.71|578
1633650000000|2021-10-07 23:40:00|472.01|467.91|471.94|467.84|472.3|468.2|470.58|466.48|477
1633650300000|2021-10-07 23:45:00|471.92|467.82|476.92|472.82|477.71|473.61|471.7|467.6|594
1633650600000|2021-10-07 23:50:00|476.89|472.79|474.1|470|477.77|473.67|474.1|470|529
1633650900000|2021-10-07 23:55:00|474.08|469.98|474.14|470.04|474.62|470.52|473.2|469.1|389
1633651200000|2021-10-08 00:00:00|474.18|470.08|473.24|469.14|474.35|470.25|472.69|468.59|574
1633651500000|2021-10-08 00:05:00|473.3|469.2|474.88|470.78|475.9|471.8|473.18|469.08|507
1633651800000|2021-10-08 00:10:00|474.86|470.76|477.9|473.8|478.35|474.25|474.86|470.76|482
1633652100000|2021-10-08 00:15:00|477.85|473.75|477.21|473.11|477.85|473.75|476.24|472.14|418
1633652400000|2021-10-08 00:20:00|477.22|473.12|477.15|473.05|477.75|473.65|476.5|472.4|406
1633652700000|2021-10-08 00:25:00|477.08|472.98|476.14|472.04|477.16|473.06|475.64|471.54|333
1633653000000|2021-10-08 00:30:00|476.15|472.05|476.19|472.09|476.65|472.55|475.7|471.6|442
1633653300000|2021-10-08 00:35:00|476.18|472.08|476.1|472|476.33|472.23|475.3|471.2|441
1633653600000|2021-10-08 00:40:00|476.03|471.93|477.43|473.33|477.86|473.76|475.93|471.83|428
1633653900000|2021-10-08 00:45:00|477.46|473.36|478|473.9|478.07|473.97|477|472.9|383
1633654200000|2021-10-08 00:50:00|477.99|473.89|477.79|473.69|477.99|473.89|477.35|473.25|294
1633654500000|2021-10-08 00:55:00|477.81|473.71|479.5|475.4|479.93|475.83|477.25|473.15|347
1633654800000|2021-10-08 01:00:00|479.45|475.35|479.02|474.92|480.28|476.18|478.88|474.78|394
1633655100000|2021-10-08 01:05:00|479.01|474.91|479.47|475.37|480.35|476.25|478.55|474.45|365
1633655400000|2021-10-08 01:10:00|479.41|475.31|478.92|474.82|479.71|475.61|477.4|473.3|457
1633655700000|2021-10-08 01:15:00|478.9|474.8|477.9|473.8|479.1|475|476.96|472.86|403
1633656000000|2021-10-08 01:20:00|477.93|473.83|477.1|473|478.09|473.99|477.05|472.95|462
1633656300000|2021-10-08 01:25:00|477.13|473.03|476.6|472.5|477.8|473.7|476.6|472.5|452
1633656600000|2021-10-08 01:30:00|476.62|472.52|477.02|472.92|477.97|473.87|475.17|471.07|541
1633656900000|2021-10-08 01:35:00|477.04|472.94|478.1|474|478.15|474.05|476.86|472.76|522
1633657200000|2021-10-08 01:40:00|477.95|473.85|476.71|472.61|478.03|473.93|476.34|472.24|484
1633657500000|2021-10-08 01:45:00|476.7|472.6|477|472.9|477.55|473.45|475.3|471.2|555
1633657800000|2021-10-08 01:50:00|477.05|472.95|476.3|472.2|477.56|473.46|476.3|472.2|438
1633658100000|2021-10-08 01:55:00|476.35|472.25|477.91|473.81|478.26|474.16|476.35|472.25|365
1633658400000|2021-10-08 02:00:00|477.9|473.8|475.89|471.79|478.17|474.07|475.89|471.79|393
1633658700000|2021-10-08 02:05:00|475.99|471.89|474.19|470.09|476.02|471.92|473.85|469.75|462
1633659000000|2021-10-08 02:10:00|474.22|470.12|473.05|468.95|474.3|470.2|472.73|468.63|471
1633659300000|2021-10-08 02:15:00|473.11|469.01|471.93|467.83|474.13|470.03|471.77|467.67|460
1633659600000|2021-10-08 02:20:00|471.96|467.86|471.71|467.61|472.03|467.93|470.42|466.32|584
1633659900000|2021-10-08 02:25:00|471.65|467.55|470.49|466.39|472.04|467.94|469.6|465.5|513
1633660200000|2021-10-08 02:30:00|470.58|466.48|469.9|465.8|471.5|467.4|469.77|465.67|567
1633660500000|2021-10-08 02:35:00|469.84|465.74|469.59|465.49|470.76|466.66|469.17|465.07|452
1633660800000|2021-10-08 02:40:00|469.58|465.48|470.4|466.3|470.94|466.84|469.38|465.28|409
1633661100000|2021-10-08 02:45:00|470.42|466.32|471.12|467.02|471.32|467.22|470.29|466.19|432
1633661400000|2021-10-08 02:50:00|471.11|467.01|470.22|466.12|471.11|467.01|469.9|465.8|230
1633661700000|2021-10-08 02:55:00|470.21|466.11|470.15|466.05|470.68|466.58|469.34|465.24|381
1633662000000|2021-10-08 03:00:00|470.14|466.04|469.55|465.45|470.74|466.64|469.05|464.95|382
1633662300000|2021-10-08 03:05:00|469.66|465.56|468.83|464.73|470.03|465.93|468.73|464.63|407
1633662600000|2021-10-08 03:10:00|468.77|464.67|467.05|462.95|468.88|464.78|466.7|462.6|578
1633662900000|2021-10-08 03:15:00|467.03|462.93|467.45|463.35|467.84|463.74|466.54|462.44|546
1633663200000|2021-10-08 03:20:00|467.5|463.4|467.72|463.62|468|463.9|466.99|462.89|418
1633663500000|2021-10-08 03:25:00|467.71|463.61|466.06|461.96|467.72|463.62|465.8|461.7|437
1633663800000|2021-10-08 03:30:00|466.11|462.01|467.76|463.66|468.25|464.15|466|461.9|446
1633664100000|2021-10-08 03:35:00|467.75|463.65|468.16|464.06|468.55|464.45|467.7|463.6|406
1633664400000|2021-10-08 03:40:00|468.18|464.08|467.18|463.08|468.19|464.09|466.78|462.68|445
1633664700000|2021-10-08 03:45:00|467.17|463.07|469.85|465.75|469.85|465.75|467.16|463.06|365
1633665000000|2021-10-08 03:50:00|469.86|465.76|468.94|464.84|469.88|465.78|468.83|464.73|398
1633665300000|2021-10-08 03:55:00|468.91|464.81|469.88|465.78|469.9|465.8|468.77|464.67|281
1633665600000|2021-10-08 04:00:00|469.85|465.75|468.51|464.41|469.98|465.88|468.41|464.31|381
1633665900000|2021-10-08 04:05:00|468.46|464.36|469.8|465.7|469.81|465.71|468.23|464.13|337
1633666200000|2021-10-08 04:10:00|469.78|465.68|469.64|465.54|470.9|466.8|469.27|465.17|377
1633666500000|2021-10-08 04:15:00|469.63|465.53|468.35|464.25|469.68|465.58|467.42|463.32|398
1633666800000|2021-10-08 04:20:00|468.3|464.2|469.97|465.87|470.13|466.03|468.3|464.2|310
1633667100000|2021-10-08 04:25:00|469.98|465.88|469.51|465.41|470.18|466.08|469.31|465.21|298
1633667400000|2021-10-08 04:30:00|469.46|465.36|469.98|465.88|469.98|465.88|469.23|465.13|168
1633667700000|2021-10-08 04:35:00|469.99|465.89|470.58|466.48|470.59|466.49|469.93|465.83|217
1633668000000|2021-10-08 04:40:00|470.59|466.49|471.2|467.1|471.31|467.21|470.36|466.26|226
1633668300000|2021-10-08 04:45:00|471.18|467.08|471.3|467.2|471.3|467.2|470.43|466.33|200
1633668600000|2021-10-08 04:50:00|471.25|467.15|471.42|467.32|471.45|467.35|470.7|466.6|248
1633668900000|2021-10-08 04:55:00|471.41|467.31|471.32|467.22|471.51|467.41|470.01|465.91|319
1633669200000|2021-10-08 05:00:00|471.35|467.25|469.5|465.4|471.38|467.28|469.28|465.18|346
1633669500000|2021-10-08 05:05:00|469.55|465.45|468.35|464.25|469.7|465.6|467.38|463.28|428
1633669800000|2021-10-08 05:10:00|468.3|464.2|468.47|464.37|468.61|464.51|467.46|463.36|383
1633670100000|2021-10-08 05:15:00|468.46|464.36|469.13|465.03|469.9|465.8|467.27|463.17|464
1633670400000|2021-10-08 05:20:00|469.14|465.04|468.6|464.5|469.43|465.33|468.25|464.15|394
1633670700000|2021-10-08 05:25:00|468.62|464.52|468.43|464.33|469.23|465.13|468.15|464.05|321
1633671000000|2021-10-08 05:30:00|468.42|464.32|468.8|464.7|469.55|465.45|468.4|464.3|300
1633671300000|2021-10-08 05:35:00|468.82|464.72|469.88|465.78|469.9|465.8|468.7|464.6|276
1633671600000|2021-10-08 05:40:00|469.8|465.7|469.94|465.84|470|465.9|469.48|465.38|204
1633671900000|2021-10-08 05:45:00|469.95|465.85|471.8|467.7|472.43|468.33|469.93|465.83|419
1633672200000|2021-10-08 05:50:00|471.84|467.74|472.05|467.95|472.4|468.3|471.65|467.55|431
1633672500000|2021-10-08 05:55:00|472.04|467.94|473.7|469.6|475.63|471.53|471.9|467.8|499
1633672800000|2021-10-08 06:00:00|473.66|469.56|474.31|470.21|474.55|470.45|473.1|469|501
1633673100000|2021-10-08 06:05:00|474.3|470.2|473.06|468.96|474.62|470.52|472.89|468.79|417
1633673400000|2021-10-08 06:10:00|473.11|469.01|472.59|468.49|473.14|469.04|471.67|467.57|372
1633673700000|2021-10-08 06:15:00|472.6|468.5|471.73|467.63|472.82|468.72|471.65|467.55|341
1633674000000|2021-10-08 06:20:00|471.75|467.65|472.4|468.3|472.42|468.32|471.41|467.31|335
1633674300000|2021-10-08 06:25:00|472.38|468.28|473.15|469.05|473.34|469.24|472.33|468.23|274
1633674600000|2021-10-08 06:30:00|473.11|469.01|473.73|469.63|474.06|469.96|472.57|468.47|356
1633674900000|2021-10-08 06:35:00|473.76|469.66|473.47|469.37|474.26|470.16|473.3|469.2|393
1633675200000|2021-10-08 06:40:00|473.46|469.36|473.16|469.06|473.74|469.64|472.75|468.65|352
1633675500000|2021-10-08 06:45:00|473.17|469.07|474.47|470.37|474.87|470.77|473.12|469.02|409
1633675800000|2021-10-08 06:50:00|474.59|470.49|474.9|470.8|475.05|470.95|473.98|469.88|425
1633676100000|2021-10-08 06:55:00|474.92|470.82|477.15|473.05|479.06|474.96|474.77|470.67|456
1633676400000|2021-10-08 07:00:00|477.14|473.04|475.21|471.11|478.29|474.19|474.94|470.84|578
1633676700000|2021-10-08 07:05:00|475.24|471.14|476.21|472.11|476.42|472.32|475.16|471.06|409
1633677000000|2021-10-08 07:10:00|476.23|472.13|477.53|473.43|477.93|473.83|475.95|471.85|562
1633677300000|2021-10-08 07:15:00|477.46|473.36|476.5|472.4|478.18|474.08|476.4|472.3|570
1633677600000|2021-10-08 07:20:00|476.52|472.42|477.07|472.97|477.57|473.47|476.13|472.03|408
1633677900000|2021-10-08 07:25:00|477.06|472.96|477.6|473.5|478.44|474.34|477.05|472.95|454
1633678200000|2021-10-08 07:30:00|477.63|473.53|477.72|473.62|478.27|474.17|477.3|473.2|390
1633678500000|2021-10-08 07:35:00|477.74|473.64|476.35|472.25|477.75|473.65|475.93|471.83|478
1633678800000|2021-10-08 07:40:00|476.21|472.11|476.47|472.37|476.8|472.7|475.55|471.45|408
1633679100000|2021-10-08 07:45:00|476.4|472.3|476.68|472.58|478.3|474.2|475.6|471.5|729
1633679400000|2021-10-08 07:50:00|476.61|472.51|477.7|473.6|477.95|473.85|476.33|472.23|605
1633679700000|2021-10-08 07:55:00|477.8|473.7|478.23|474.13|478.39|474.29|477.03|472.93|467
1633680000000|2021-10-08 08:00:00|478.04|473.94|477.39|473.29|478.5|474.4|477.36|473.26|530
1633680300000|2021-10-08 08:05:00|477.36|473.26|477.06|472.96|477.5|473.4|475.65|471.55|660
1633680600000|2021-10-08 08:10:00|477.07|472.97|477.41|473.31|477.85|473.75|476.54|472.44|496
1633680900000|2021-10-08 08:15:00|477.4|473.3|478.91|474.81|478.98|474.88|477|472.9|664
1633681200000|2021-10-08 08:20:00|478.92|474.82|481.22|477.12|481.37|477.27|478.85|474.75|582
1633681500000|2021-10-08 08:25:00|481.2|477.1|480.74|476.64|481.23|477.13|480.05|475.95|364
1633681800000|2021-10-08 08:30:00|480.7|476.6|480.51|476.41|480.81|476.71|479.99|475.89|471
1633682100000|2021-10-08 08:35:00|480.52|476.42|480.76|476.66|481.15|477.05|479|474.9|696
1633682400000|2021-10-08 08:40:00|480.65|476.55|482.28|478.18|482.42|478.32|479.84|475.74|774
1633682700000|2021-10-08 08:45:00|482.3|478.2|483.2|479.1|483.76|479.66|482.28|478.18|664
1633683000000|2021-10-08 08:50:00|483.16|479.06|483.55|479.45|485.1|481|482.97|478.87|674
1633683300000|2021-10-08 08:55:00|483.57|479.47|483.6|479.5|484.51|480.41|483.04|478.94|569
1633683600000|2021-10-08 09:00:00|483.7|479.6|481.1|477|483.9|479.8|480.98|476.88|591
1633683900000|2021-10-08 09:05:00|481.11|477.01|480.06|475.96|481.75|477.65|479.31|475.21|599
1633684200000|2021-10-08 09:10:00|480.07|475.97|480.77|476.67|481.09|476.99|480.07|475.97|428
1633684500000|2021-10-08 09:15:00|480.78|476.68|480.04|475.94|481.62|477.52|479.9|475.8|547
1633684800000|2021-10-08 09:20:00|480.13|476.03|478.28|474.18|480.65|476.55|477.5|473.4|549
1633685100000|2021-10-08 09:25:00|478.29|474.19|478.74|474.64|479.36|475.26|477.31|473.21|674
1633685400000|2021-10-08 09:30:00|478.73|474.63|479.41|475.31|480.25|476.15|478.5|474.4|545
1633685700000|2021-10-08 09:35:00|479.44|475.34|479.5|475.4|479.54|475.44|478.84|474.74|400
1633686000000|2021-10-08 09:40:00|479.51|475.41|479.96|475.86|480.39|476.29|479.38|475.28|423
1633686300000|2021-10-08 09:45:00|479.97|475.87|479.9|475.8|480.48|476.38|479.78|475.68|391
1633686600000|2021-10-08 09:50:00|479.92|475.82|479.1|475|480.65|476.55|479.05|474.95|390
1633686900000|2021-10-08 09:55:00|479.05|474.95|477.93|473.83|479.2|475.1|477.61|473.51|533
1633687200000|2021-10-08 10:00:00|477.85|473.75|478.61|474.51|479.29|475.19|477.85|473.75|409
1633687500000|2021-10-08 10:05:00|478.6|474.5|477.55|473.45|479.09|474.99|477.04|472.94|497
1633687800000|2021-10-08 10:10:00|477.51|473.41|476.94|472.84|477.7|473.6|476.85|472.75|413
1633688100000|2021-10-08 10:15:00|476.98|472.88|478.01|473.91|478.4|474.3|476.98|472.88|363
1633688400000|2021-10-08 10:20:00|478|473.9|478.5|474.4|479.03|474.93|477.91|473.81|353
1633688700000|2021-10-08 10:25:00|478.51|474.41|479.42|475.32|479.64|475.54|478.5|474.4|393
1633689000000|2021-10-08 10:30:00|479.35|475.25|479.08|474.98|480.07|475.97|478.8|474.7|436
1633689300000|2021-10-08 10:35:00|479.11|475.01|479.74|475.64|479.79|475.69|478.9|474.8|338
1633689600000|2021-10-08 10:40:00|479.78|475.68|480.19|476.09|480.2|476.1|479.5|475.4|356
1633689900000|2021-10-08 10:45:00|480.18|476.08|479.12|475.02|480.35|476.25|479.1|475|409
1633690200000|2021-10-08 10:50:00|479.11|475.01|479.82|475.72|479.89|475.79|479.02|474.92|311
1633690500000|2021-10-08 10:55:00|479.81|475.71|478.94|474.84|479.92|475.82|478.82|474.72|380
1633690800000|2021-10-08 11:00:00|478.91|474.81|479.72|475.62|480.79|476.69|478.82|474.72|437
1633691100000|2021-10-08 11:05:00|479.69|475.59|480.92|476.82|481.51|477.41|479.05|474.95|518
1633691400000|2021-10-08 11:10:00|480.93|476.83|481.02|476.92|481.56|477.46|480.5|476.4|515
1633691700000|2021-10-08 11:15:00|481.03|476.93|480.86|476.76|481.48|477.38|480.28|476.18|442
1633692000000|2021-10-08 11:20:00|480.85|476.75|480.03|475.93|480.85|476.75|479.7|475.6|408
1633692300000|2021-10-08 11:25:00|480.04|475.94|480.37|476.27|480.48|476.38|479.28|475.18|436
1633692600000|2021-10-08 11:30:00|480.42|476.32|479.06|474.96|480.5|476.4|479.01|474.91|443
1633692900000|2021-10-08 11:35:00|479.12|475.02|479.75|475.65|480.02|475.92|479.12|475.02|403
1633693200000|2021-10-08 11:40:00|479.73|475.63|478.96|474.86|480.22|476.12|478.88|474.78|468
1633693500000|2021-10-08 11:45:00|478.94|474.84|477.52|473.42|479.05|474.95|477.3|473.2|490
1633693800000|2021-10-08 11:50:00|477.51|473.41|475.42|471.32|477.77|473.67|474.48|470.38|616
1633694100000|2021-10-08 11:55:00|475.49|471.39|475.13|471.03|476.26|472.16|474.7|470.6|493
1633694400000|2021-10-08 12:00:00|475.15|471.05|475.63|471.53|476.94|472.84|474.19|470.09|640
1633694700000|2021-10-08 12:05:00|475.54|471.44|474.94|470.84|475.92|471.82|474.69|470.59|493
1633695000000|2021-10-08 12:10:00|474.95|470.85|472.1|468|475.01|470.91|470.61|466.51|640
1633695300000|2021-10-08 12:15:00|472.15|468.05|470.25|466.15|473.35|469.25|468.4|464.3|826
1633695600000|2021-10-08 12:20:00|470.22|466.12|472.47|468.37|472.47|468.37|469.75|465.65|732
1633695900000|2021-10-08 12:25:00|472.46|468.36|473.23|469.13|473.33|469.23|471.06|466.96|561
1633696200000|2021-10-08 12:30:00|473.21|469.11|472.5|468.4|474.41|470.31|472.04|467.94|645
1633696500000|2021-10-08 12:35:00|472.51|468.41|474.07|469.97|474.13|470.03|471.98|467.88|688
1633696800000|2021-10-08 12:40:00|474.08|469.98|473.93|469.83|474.22|470.12|473.7|469.6|473
1633697100000|2021-10-08 12:45:00|473.95|469.85|471.92|467.82|473.96|469.86|471.47|467.37|536
1633697400000|2021-10-08 12:50:00|471.94|467.84|471.25|467.15|472.37|468.27|471.09|466.99|492
1633697700000|2021-10-08 12:55:00|471.23|467.13|471.74|467.64|472.56|468.46|471.07|466.97|492
1633698000000|2021-10-08 13:00:00|471.73|467.63|470.29|466.19|472.12|468.02|470.05|465.95|462
1633698300000|2021-10-08 13:05:00|470.24|466.14|472.23|468.13|472.6|468.5|470.2|466.1|510
1633698600000|2021-10-08 13:10:00|472.25|468.15|472.63|468.53|472.68|468.58|471.55|467.45|405
1633698900000|2021-10-08 13:15:00|472.6|468.5|471.19|467.09|472.68|468.58|471.02|466.92|355
1633699200000|2021-10-08 13:20:00|471.08|466.98|472.29|468.19|472.45|468.35|470.57|466.47|450
1633699500000|2021-10-08 13:25:00|472.3|468.2|473.21|469.11|473.21|469.11|472.25|468.15|470
1633699800000|2021-10-08 13:30:00|473.23|469.13|471.88|467.78|473.55|469.45|471.3|467.2|489
1633700100000|2021-10-08 13:35:00|471.87|467.77|470.75|466.65|471.88|467.78|469.8|465.7|641
1633700400000|2021-10-08 13:40:00|470.77|466.67|471.22|467.12|472.17|468.07|470.69|466.59|509
1633700700000|2021-10-08 13:45:00|471.2|467.1|471.2|467.1|472|467.9|470.69|466.59|534
1633701000000|2021-10-08 13:50:00|471.18|467.08|471.17|467.07|471.26|467.16|469.49|465.39|603
1633701300000|2021-10-08 13:55:00|471.16|467.06|470.7|466.6|472.14|468.04|470.59|466.49|677
1633701600000|2021-10-08 14:00:00|470.69|466.59|471.67|467.57|471.89|467.79|470.17|466.07|691
1633701900000|2021-10-08 14:05:00|471.65|467.55|471.77|467.67|472.09|467.99|470.99|466.89|480
1633702200000|2021-10-08 14:10:00|471.76|467.66|472.23|468.13|472.47|468.37|471.19|467.09|472
1633702500000|2021-10-08 14:15:00|472.25|468.15|472.65|468.55|472.8|468.7|471.34|467.24|560
1633702800000|2021-10-08 14:20:00|472.67|468.57|472.82|468.72|473.49|469.39|472.56|468.46|520
1633703100000|2021-10-08 14:25:00|472.8|468.7|472.83|468.73|473.09|468.99|472.33|468.23|405
1633703400000|2021-10-08 14:30:00|472.8|468.7|474.83|470.73|474.9|470.8|472.76|468.66|444
1633703700000|2021-10-08 14:35:00|474.84|470.74|475.01|470.91|475.41|471.31|474.05|469.95|491
1633704000000|2021-10-08 14:40:00|475.02|470.92|476.24|472.14|476.61|472.51|474.63|470.53|592
1633704300000|2021-10-08 14:45:00|476.29|472.19|475.51|471.41|476.65|472.55|475.29|471.19|477
1633704600000|2021-10-08 14:50:00|475.55|471.45|475.88|471.78|476.06|471.96|475.3|471.2|401
1633704900000|2021-10-08 14:55:00|475.85|471.75|475.3|471.2|476.25|472.15|475.15|471.05|378
1633705200000|2021-10-08 15:00:00|475.35|471.25|475.4|471.3|475.8|471.7|475.2|471.1|261
1633705500000|2021-10-08 15:05:00|475.41|471.31|476.1|472|476.3|472.2|475.3|471.2|218
1633705800000|2021-10-08 15:10:00|476.18|472.08|476.91|472.81|477.3|473.2|475.87|471.77|440
1633706100000|2021-10-08 15:15:00|476.9|472.8|476.81|472.71|477.21|473.11|476.4|472.3|298
1633706400000|2021-10-08 15:20:00|476.8|472.7|476.8|472.7|477|472.9|476.5|472.4|351
1633706700000|2021-10-08 15:25:00|476.81|472.71|476.26|472.16|476.9|472.8|476.05|471.95|239
1633707000000|2021-10-08 15:30:00|476.23|472.13|473.76|469.66|476.23|472.13|473.62|469.52|542
1633707300000|2021-10-08 15:35:00|473.74|469.64|472.8|468.7|473.74|469.64|472.26|468.16|576
1633707600000|2021-10-08 15:40:00|472.75|468.65|471.44|467.34|473|468.9|471.23|467.13|477
1633707900000|2021-10-08 15:45:00|471.45|467.35|471.82|467.72|472.73|468.63|471.21|467.11|551
1633708200000|2021-10-08 15:50:00|471.84|467.74|472.41|468.31|473.02|468.92|471.75|467.65|396
1633708500000|2021-10-08 15:55:00|472.4|468.3|473.15|469.05|473.56|469.46|472.32|468.22|456
1633708800000|2021-10-08 16:00:00|473.16|469.06|472.64|468.54|473.34|469.24|472.3|468.2|502
1633709100000|2021-10-08 16:05:00|472.65|468.55|471.9|467.8|472.75|468.65|471.85|467.75|411
1633709400000|2021-10-08 16:10:00|471.88|467.78|472.1|468|472.34|468.24|471.34|467.24|313
1633709700000|2021-10-08 16:15:00|472.14|468.04|472.43|468.33|473.2|469.1|471.84|467.74|299
1633710000000|2021-10-08 16:20:00|472.49|468.39|473.09|468.99|473.12|469.02|471.39|467.29|299
1633710300000|2021-10-08 16:25:00|473.05|468.95|474.34|470.24|475.4|471.3|472.8|468.7|483
1633710600000|2021-10-08 16:30:00|474.33|470.23|475.4|471.3|475.92|471.82|474.29|470.19|360
1633710900000|2021-10-08 16:35:00|475.36|471.26|475.03|470.93|475.39|471.29|474.29|470.19|300
1633711200000|2021-10-08 16:40:00|474.97|470.87|475.64|471.54|476.34|472.24|474.61|470.51|442
1633711500000|2021-10-08 16:45:00|475.66|471.56|475.46|471.36|476.53|472.43|475.18|471.08|344
1633711800000|2021-10-08 16:50:00|475.43|471.33|475.05|470.95|475.71|471.61|474.65|470.55|362
1633712100000|2021-10-08 16:55:00|475|470.9|475.21|471.11|475.65|471.55|474.46|470.36|402
1633712400000|2021-10-08 17:00:00|475.24|471.14|474.61|470.51|475.44|471.34|474.58|470.48|386
1633712700000|2021-10-08 17:05:00|474.6|470.5|473.9|469.8|474.6|470.5|473.1|469|510
1633713000000|2021-10-08 17:10:00|473.92|469.82|474.2|470.1|474.82|470.72|473.9|469.8|484
1633713300000|2021-10-08 17:15:00|474.22|470.12|472.64|468.54|474.64|470.54|472.6|468.5|343
1633713600000|2021-10-08 17:20:00|472.61|468.51|472.01|467.91|473.15|469.05|472.01|467.91|414
1633713900000|2021-10-08 17:25:00|472|467.9|471.26|467.16|472.02|467.92|470.8|466.7|334
1633714200000|2021-10-08 17:30:00|471.29|467.19|471.31|467.21|472.01|467.91|471.09|466.99|417
1633714500000|2021-10-08 17:35:00|471.28|467.18|471.56|467.46|471.81|467.71|471.03|466.93|365
1633714800000|2021-10-08 17:40:00|471.55|467.45|473.42|469.32|473.42|469.32|471.53|467.43|323
1633715100000|2021-10-08 17:45:00|473.44|469.34|472.37|468.27|473.56|469.46|471.89|467.79|343
1633715400000|2021-10-08 17:50:00|472.26|468.16|472.02|467.92|472.66|468.56|471.6|467.5|327
1633715700000|2021-10-08 17:55:00|472.01|467.91|473.31|469.21|473.52|469.42|471.81|467.71|543
1633716000000|2021-10-08 18:00:00|473.34|469.24|473.13|469.03|473.36|469.26|472.6|468.5|423
1633716300000|2021-10-08 18:05:00|473.14|469.04|474.14|470.04|474.47|470.37|472.9|468.8|443
1633716600000|2021-10-08 18:10:00|474.16|470.06|474.38|470.28|474.5|470.4|473.68|469.58|404
1633716900000|2021-10-08 18:15:00|474.34|470.24|472.37|468.27|474.94|470.84|468.34|464.24|531
1633717200000|2021-10-08 18:20:00|472.38|468.28|473.11|469.01|473.5|469.4|472.22|468.12|434
1633717500000|2021-10-08 18:25:00|473.06|468.96|473.49|469.39|473.85|469.75|472.75|468.65|368
1633717800000|2021-10-08 18:30:00|473.4|469.3|473.63|469.53|474.1|470|473.2|469.1|378
1633718100000|2021-10-08 18:35:00|473.6|469.5|474.52|470.42|474.97|470.87|473.4|469.3|377
1633718400000|2021-10-08 18:40:00|474.33|470.23|474.5|470.4|474.66|470.56|473.9|469.8|362
1633718700000|2021-10-08 18:45:00|474.49|470.39|474.45|470.35|474.74|470.64|473.8|469.7|423
1633719000000|2021-10-08 18:50:00|474.44|470.34|473.91|469.81|474.46|470.36|473.73|469.63|299
1633719300000|2021-10-08 18:55:00|473.94|469.84|473.15|469.05|474.05|469.95|473.1|469|352
1633719600000|2021-10-08 19:00:00|473.14|469.04|474.1|470|474.1|470|472.95|468.85|311
1633719900000|2021-10-08 19:05:00|474.08|469.98|474.47|470.37|474.65|470.55|473.9|469.8|426
1633720200000|2021-10-08 19:10:00|474.39|470.29|473.77|469.67|474.77|470.67|473.6|469.5|399
1633720500000|2021-10-08 19:15:00|473.78|469.68|473.5|469.4|474.05|469.95|473.45|469.35|293
1633720800000|2021-10-08 19:20:00|473.55|469.45|473.49|469.39|474.34|470.24|473.4|469.3|259
1633721100000|2021-10-08 19:25:00|473.48|469.38|473.58|469.48|474.45|470.35|473.2|469.1|380
1633721400000|2021-10-08 19:30:00|473.57|469.47|474.11|470.01|474.23|470.13|473.11|469.01|376
1633721700000|2021-10-08 19:35:00|474.26|470.16|472.3|468.2|474.36|470.26|472.3|468.2|403
1633722000000|2021-10-08 19:40:00|472.4|468.3|471.91|467.81|472.48|468.38|471.65|467.55|265
1633722300000|2021-10-08 19:45:00|471.9|467.8|472.52|468.42|472.8|468.7|471.54|467.44|287
1633722600000|2021-10-08 19:50:00|472.45|468.35|470.7|466.6|472.47|468.37|470.17|466.07|672
1633722900000|2021-10-08 19:55:00|470.71|466.61|471.35|467.25|471.81|467.71|470.6|466.5|470
1633723200000|2021-10-08 20:00:00|471.36|467.26|470|465.9|471.52|467.42|469.95|465.85|473
1633723500000|2021-10-08 20:05:00|470.03|465.93|470.13|466.03|470.62|466.52|470|465.9|271
1633723800000|2021-10-08 20:10:00|470.08|465.98|471.48|467.38|471.85|467.75|470.08|465.98|405
1633724100000|2021-10-08 20:15:00|471.5|467.4|471.27|467.17|472|467.9|471.2|467.1|282
1633724400000|2021-10-08 20:20:00|471.26|467.16|471.64|467.54|471.75|467.65|470.28|466.18|357
1633724700000|2021-10-08 20:25:00|471.62|467.52|472.45|468.35|472.82|468.72|471.5|467.4|242
1633725000000|2021-10-08 20:30:00|472.42|468.32|470.78|466.68|472.53|468.43|470.75|466.65|249
1633725300000|2021-10-08 20:35:00|470.84|466.74|470.33|466.23|471.01|466.91|470.26|466.16|334
1633725600000|2021-10-08 20:40:00|470.34|466.24|469.99|465.89|470.41|466.31|469.71|465.61|375
1633725900000|2021-10-08 20:45:00|469.96|465.86|469.89|465.79|470.74|466.64|469.68|465.58|363
1633726200000|2021-10-08 20:50:00|469.88|465.78|465.28|461.18|471.09|466.99|463.58|459.48|711
1633726500000|2021-10-08 20:55:00|465.27|461.17|463.28|459.18|465.31|461.21|460.17|456.07|715
1633762800000|2021-10-09 07:00:00|476.15|472.05|476.12|472.02|476.63|472.53|476.1|472|330
1633763100000|2021-10-09 07:05:00|476.13|472.03|475.66|471.56|476.27|472.17|475.36|471.26|270
1633763400000|2021-10-09 07:10:00|475.65|471.55|475.47|471.37|475.66|471.56|475.1|471|294
1633763700000|2021-10-09 07:15:00|475.48|471.38|475.32|471.22|475.63|471.53|474.96|470.86|267
1633764000000|2021-10-09 07:20:00|475.3|471.2|475.49|471.39|475.7|471.6|475.25|471.15|263
1633764300000|2021-10-09 07:25:00|475.48|471.38|475.8|471.7|475.83|471.73|475.26|471.16|198
1633764600000|2021-10-09 07:30:00|475.81|471.71|476|471.9|476.28|472.18|475|470.9|350
1633764900000|2021-10-09 07:35:00|475.98|471.88|475.84|471.74|476.5|472.4|475.69|471.59|292
1633765200000|2021-10-09 07:40:00|475.79|471.69|476.01|471.91|476.42|472.32|475.52|471.42|317
1633765500000|2021-10-09 07:45:00|476.04|471.94|475.86|471.76|476.51|472.41|475.86|471.76|275
1633765800000|2021-10-09 07:50:00|475.85|471.75|475.33|471.23|475.87|471.77|475.31|471.21|235
1633766100000|2021-10-09 07:55:00|475.35|471.25|476.02|471.92|476.03|471.93|475.27|471.17|150
1633766400000|2021-10-09 08:00:00|476|471.9|475.62|471.52|476.08|471.98|475.29|471.19|321
1633766700000|2021-10-09 08:05:00|475.61|471.51|474.95|470.85|475.62|471.52|474.48|470.38|270
1633767000000|2021-10-09 08:10:00|474.92|470.82|475.1|471|475.41|471.31|474.58|470.48|279
1633767300000|2021-10-09 08:15:00|475.09|470.99|474.01|469.91|475.31|471.21|473.91|469.81|267
1633767600000|2021-10-09 08:20:00|474|469.9|473.79|469.69|474.28|470.18|473.47|469.37|221
1633767900000|2021-10-09 08:25:00|473.78|469.68|473.2|469.1|473.97|469.87|472.8|468.7|320
1633768200000|2021-10-09 08:30:00|473.19|469.09|472.94|468.84|473.56|469.46|472.83|468.73|340
1633768500000|2021-10-09 08:35:00|472.95|468.85|470.93|466.83|472.98|468.88|470.72|466.62|550
1633768800000|2021-10-09 08:40:00|470.92|466.82|470.85|466.75|471|466.9|470.25|466.15|383
1633769100000|2021-10-09 08:45:00|470.84|466.74|470.42|466.32|471.39|467.29|470.14|466.04|379
1633769400000|2021-10-09 08:50:00|470.43|466.33|470.68|466.58|471.06|466.96|470.25|466.15|352
1633769700000|2021-10-09 08:55:00|470.7|466.6|471.11|467.01|471.69|467.59|470.6|466.5|307
1633770000000|2021-10-09 09:00:00|471.12|467.02|471.68|467.58|472.07|467.97|470.91|466.81|392
1633770300000|2021-10-09 09:05:00|471.69|467.59|471.68|467.58|471.83|467.73|471.39|467.29|272
1633770600000|2021-10-09 09:10:00|471.67|467.57|471.75|467.65|472.01|467.91|471.34|467.24|242
1633770900000|2021-10-09 09:15:00|471.74|467.64|471.56|467.46|471.94|467.84|471.23|467.13|248
1633771200000|2021-10-09 09:20:00|471.57|467.47|471.68|467.58|474.05|469.95|471.23|467.13|455
1633771500000|2021-10-09 09:25:00|471.67|467.57|471.51|467.41|471.77|467.67|471.25|467.15|260
1633771800000|2021-10-09 09:30:00|471.52|467.42|473.06|468.96|473.36|469.26|471.42|467.32|363
1633772100000|2021-10-09 09:35:00|473.07|468.97|473.04|468.94|473.46|469.36|472.95|468.85|312
1633772400000|2021-10-09 09:40:00|473.06|468.96|473.06|468.96|473.18|469.08|472.58|468.48|227
1633772700000|2021-10-09 09:45:00|473.07|468.97|472.94|468.84|473.34|469.24|472.62|468.52|254
1633773000000|2021-10-09 09:50:00|472.92|468.82|474.22|470.12|474.32|470.22|472.92|468.82|376
1633773300000|2021-10-09 09:55:00|474.21|470.11|475.61|471.51|475.62|471.52|474.12|470.02|270
1633773600000|2021-10-09 10:00:00|475.62|471.52|476.28|472.18|476.76|472.66|475.32|471.22|448
1633773900000|2021-10-09 10:05:00|476.29|472.19|475.87|471.77|476.55|472.45|475.81|471.71|343
1633774200000|2021-10-09 10:10:00|475.89|471.79|474.73|470.63|476.01|471.91|474.73|470.63|213
1633774500000|2021-10-09 10:15:00|474.74|470.64|476.3|472.2|476.3|472.2|474.68|470.58|247
1633774800000|2021-10-09 10:20:00|476.33|472.23|475.06|470.96|476.44|472.34|474.98|470.88|349
1633775100000|2021-10-09 10:25:00|475.05|470.95|474.64|470.54|475.44|471.34|474.64|470.54|238
1633775400000|2021-10-09 10:30:00|474.65|470.55|475.82|471.72|475.86|471.76|474.63|470.53|351
1633775700000|2021-10-09 10:35:00|475.84|471.74|473.99|469.89|475.87|471.77|473.99|469.89|233
1633776000000|2021-10-09 10:40:00|474|469.9|474.38|470.28|474.38|470.28|473.59|469.49|316
1633776300000|2021-10-09 10:45:00|474.34|470.24|477.46|473.36|478.35|474.25|474.34|470.24|582
1633776600000|2021-10-09 10:50:00|477.47|473.37|481.64|477.54|481.71|477.61|477.43|473.33|644
1633776900000|2021-10-09 10:55:00|481.65|477.55|487.75|483.65|487.79|483.69|481.44|477.34|691
1633777200000|2021-10-09 11:00:00|487.74|483.64|485.76|481.66|487.74|483.64|485.1|481|854
1633777500000|2021-10-09 11:05:00|485.72|481.62|484.11|480.01|487.12|483.02|484.09|479.99|745
1633777800000|2021-10-09 11:10:00|484.15|480.05|483.37|479.27|484.68|480.58|481.77|477.67|759
1633778100000|2021-10-09 11:15:00|483.33|479.23|483.37|479.27|484.02|479.92|482.87|478.77|678
1633778400000|2021-10-09 11:20:00|483.4|479.3|483.27|479.17|485.87|481.77|483.16|479.06|726
1633778700000|2021-10-09 11:25:00|483.26|479.16|484.39|480.29|484.8|480.7|483.25|479.15|692
1633779000000|2021-10-09 11:30:00|484.38|480.28|486.82|482.72|487.08|482.98|483.77|479.67|731
1633779300000|2021-10-09 11:35:00|486.81|482.71|485.37|481.27|487.47|483.37|484.46|480.36|731
1633779600000|2021-10-09 11:40:00|485.36|481.26|482.97|478.87|486.13|482.03|482.64|478.54|744
1633779900000|2021-10-09 11:45:00|483.03|478.93|483.1|479|484.02|479.92|482.81|478.71|554
1633780200000|2021-10-09 11:50:00|483.09|478.99|481.23|477.13|483.1|479|481.23|477.13|533
1633780500000|2021-10-09 11:55:00|481.24|477.14|483.35|479.25|483.88|479.78|481.14|477.04|508
1633780800000|2021-10-09 12:00:00|483.34|479.24|484.2|480.1|485.3|481.2|483.34|479.24|584
1633781100000|2021-10-09 12:05:00|484.21|480.11|483.23|479.13|484.31|480.21|482.68|478.58|384
1633781400000|2021-10-09 12:10:00|483.22|479.12|483.83|479.73|484.11|480.01|483.14|479.04|396
1633781700000|2021-10-09 12:15:00|483.85|479.75|483.51|479.41|484.73|480.63|483.51|479.41|436
1633782000000|2021-10-09 12:20:00|483.45|479.35|483.16|479.06|484.21|480.11|482.84|478.74|384
1633782300000|2021-10-09 12:25:00|483.13|479.03|483.82|479.72|484.17|480.07|483.11|479.01|297
1633782600000|2021-10-09 12:30:00|483.79|479.69|483.68|479.58|484.31|480.21|483.57|479.47|353
1633782900000|2021-10-09 12:35:00|483.69|479.59|483.42|479.32|483.83|479.73|482.24|478.14|398
1633783200000|2021-10-09 12:40:00|483.43|479.33|483.25|479.15|483.81|479.71|483.21|479.11|198
1633783500000|2021-10-09 12:45:00|483.26|479.16|482.38|478.28|483.5|479.4|482.36|478.26|297
1633783800000|2021-10-09 12:50:00|482.37|478.27|482.26|478.16|482.99|478.89|482.19|478.09|468
1633784100000|2021-10-09 12:55:00|482.27|478.17|482.9|478.8|483.12|479.02|481.91|477.81|371
1633784400000|2021-10-09 13:00:00|482.91|478.81|483.69|479.59|484.15|480.05|482.86|478.76|413
1633784700000|2021-10-09 13:05:00|483.68|479.58|483.27|479.17|483.95|479.85|483.26|479.16|263
1633785000000|2021-10-09 13:10:00|483.28|479.18|481.83|477.73|483.57|479.47|481.82|477.72|347
1633785300000|2021-10-09 13:15:00|481.82|477.72|483.86|479.76|484.1|480|481.78|477.68|411
1633785600000|2021-10-09 13:20:00|483.85|479.75|483.47|479.37|484.12|480.02|483.44|479.34|406
1633785900000|2021-10-09 13:25:00|483.46|479.36|483.08|478.98|483.49|479.39|482.78|478.68|430
1633786200000|2021-10-09 13:30:00|483.09|478.99|484.35|480.25|484.39|480.29|482.87|478.77|465
1633786500000|2021-10-09 13:35:00|484.33|480.23|485.18|481.08|485.71|481.61|484.05|479.95|681
1633786800000|2021-10-09 13:40:00|485.2|481.1|484.92|480.82|485.63|481.53|484.83|480.73|518
1633787100000|2021-10-09 13:45:00|484.93|480.83|484.63|480.53|485.19|481.09|484.01|479.91|478
1633787400000|2021-10-09 13:50:00|484.62|480.52|485.48|481.38|485.48|481.38|484.62|480.52|343
1633787700000|2021-10-09 13:55:00|485.47|481.37|486.01|481.91|486.37|482.27|485.46|481.36|363
1633788000000|2021-10-09 14:00:00|486.02|481.92|486.36|482.26|486.48|482.38|485.86|481.76|357
1633788300000|2021-10-09 14:05:00|486.37|482.27|485.36|481.26|486.45|482.35|485.24|481.14|468
1633788600000|2021-10-09 14:10:00|485.35|481.25|484.94|480.84|485.44|481.34|484.63|480.53|279
1633788900000|2021-10-09 14:15:00|484.92|480.82|484.6|480.5|484.95|480.85|484.37|480.27|293
1633789200000|2021-10-09 14:20:00|484.63|480.53|483.51|479.41|484.66|480.56|483.3|479.2|321
1633789500000|2021-10-09 14:25:00|483.52|479.42|484.39|480.29|484.4|480.3|483.52|479.42|278
1633789800000|2021-10-09 14:30:00|484.41|480.31|484.64|480.54|485.41|481.31|484.14|480.04|559
1633790100000|2021-10-09 14:35:00|484.61|480.51|490.35|486.25|491.66|487.56|484.59|480.49|697
1633790400000|2021-10-09 14:40:00|490.27|486.17|488.52|484.42|490.41|486.31|488.22|484.12|605
1633790700000|2021-10-09 14:45:00|488.5|484.4|488.47|484.37|489.98|485.88|488.46|484.36|431
1633791000000|2021-10-09 14:50:00|488.48|484.38|486.68|482.58|488.56|484.46|486.23|482.13|675
1633791300000|2021-10-09 14:55:00|486.69|482.59|488.06|483.96|488.66|484.56|486.53|482.43|509
1633791600000|2021-10-09 15:00:00|488.05|483.95|486.47|482.37|488.87|484.77|486.33|482.23|563
1633791900000|2021-10-09 15:05:00|486.45|482.35|486.44|482.34|486.5|482.4|485.37|481.27|424
1633792200000|2021-10-09 15:10:00|486.43|482.33|486.55|482.45|487.22|483.12|486.15|482.05|409
1633792500000|2021-10-09 15:15:00|486.56|482.46|486.58|482.48|487.19|483.09|485.54|481.44|495
1633792800000|2021-10-09 15:20:00|486.53|482.43|485.86|481.76|486.84|482.74|485.83|481.73|442
1633793100000|2021-10-09 15:25:00|485.87|481.77|488.54|484.44|488.58|484.48|485.82|481.72|587
1633793400000|2021-10-09 15:30:00|488.55|484.45|487.65|483.55|488.77|484.67|486.44|482.34|578
1633793700000|2021-10-09 15:35:00|487.66|483.56|488.82|484.72|489.84|485.74|487.35|483.25|593
1633794000000|2021-10-09 15:40:00|488.83|484.73|488.51|484.41|489.33|485.23|488.02|483.92|555
1633794300000|2021-10-09 15:45:00|488.5|484.4|486.98|482.88|488.76|484.66|486.84|482.74|500
1633794600000|2021-10-09 15:50:00|486.96|482.86|485.92|481.82|487.04|482.94|485.1|481|381
1633794900000|2021-10-09 15:55:00|485.91|481.81|487.05|482.95|487.95|483.85|485.72|481.62|423
1633795200000|2021-10-09 16:00:00|487.03|482.93|488.4|484.3|488.94|484.84|486.45|482.35|612
1633795500000|2021-10-09 16:05:00|488.41|484.31|491.48|487.38|491.7|487.6|488.4|484.3|657
1633795800000|2021-10-09 16:10:00|491.49|487.39|493.29|489.19|493.36|489.26|491.45|487.35|734
1633796100000|2021-10-09 16:15:00|493.3|489.2|488.78|484.68|493.32|489.22|488.72|484.62|695
1633796400000|2021-10-09 16:20:00|488.74|484.64|489.69|485.59|489.98|485.88|488.34|484.24|676
1633796700000|2021-10-09 16:25:00|489.67|485.57|489.38|485.28|489.88|485.78|488.06|483.96|549
1633797000000|2021-10-09 16:30:00|489.39|485.29|487.63|483.53|490.94|486.84|486.94|482.84|649
1633797300000|2021-10-09 16:35:00|487.64|483.54|487.02|482.92|488.02|483.92|486.5|482.4|553
1633797600000|2021-10-09 16:40:00|487.03|482.93|485.82|481.72|488.27|484.17|485.76|481.66|527
1633797900000|2021-10-09 16:45:00|485.86|481.76|488.51|484.41|488.55|484.45|485.68|481.58|629
1633798200000|2021-10-09 16:50:00|488.47|484.37|491.17|487.07|491.37|487.27|487.24|483.14|750
1633798500000|2021-10-09 16:55:00|491.19|487.09|498.89|494.79|500.34|496.24|491.17|487.07|871
1633798800000|2021-10-09 17:00:00|498.91|494.81|498.89|494.79|502.48|498.38|497.95|493.85|937
1633799100000|2021-10-09 17:05:00|498.91|494.81|501.29|497.19|501.96|497.86|498.74|494.64|775
1633799400000|2021-10-09 17:10:00|501.28|497.18|501.11|497.01|502.52|498.42|500.5|496.4|768
1633799700000|2021-10-09 17:15:00|501.1|497|507.06|502.96|507.37|503.27|500.67|496.57|852
1633800000000|2021-10-09 17:20:00|507.15|503.05|504.87|500.77|508.4|504.3|504.43|500.33|805
1633800300000|2021-10-09 17:25:00|504.91|500.81|503.91|499.81|505.59|501.49|503.86|499.76|603
1633800600000|2021-10-09 17:30:00|503.9|499.8|502.67|498.57|505.44|501.34|502.67|498.57|650
1633800900000|2021-10-09 17:35:00|502.68|498.58|502.68|498.58|504.49|500.39|502.39|498.29|549
1633801200000|2021-10-09 17:40:00|502.72|498.62|499.85|495.75|503.39|499.29|499.34|495.24|668
1633801500000|2021-10-09 17:45:00|499.83|495.73|501.07|496.97|501.86|497.76|499.77|495.67|630
1633801800000|2021-10-09 17:50:00|501.08|496.98|501.87|497.77|502.01|497.91|500.69|496.59|493
1633802100000|2021-10-09 17:55:00|501.9|497.8|502.49|498.39|503.67|499.57|500.85|496.75|577
1633802400000|2021-10-09 18:00:00|502.52|498.42|501.69|497.59|504.55|500.45|501.33|497.23|688
1633802700000|2021-10-09 18:05:00|501.67|497.57|501.58|497.48|502.08|497.98|500.9|496.8|474
1633803000000|2021-10-09 18:10:00|501.54|497.44|500.62|496.52|501.64|497.54|500.52|496.42|412
1633803300000|2021-10-09 18:15:00|500.63|496.53|503.18|499.08|503.61|499.51|500.58|496.48|591
1633803600000|2021-10-09 18:20:00|503.17|499.07|499.74|495.64|503.17|499.07|499.62|495.52|533
1633803900000|2021-10-09 18:25:00|499.78|495.68|499.96|495.86|500.01|495.91|498.9|494.8|540
1633804200000|2021-10-09 18:30:00|499.94|495.84|499.8|495.7|501.2|497.1|498.51|494.41|472
1633804500000|2021-10-09 18:35:00|499.81|495.71|498.81|494.71|499.89|495.79|498.37|494.27|397
1633804800000|2021-10-09 18:40:00|498.77|494.67|498.74|494.64|498.95|494.85|497.93|493.83|345
1633805100000|2021-10-09 18:45:00|498.75|494.65|500.61|496.51|501.38|497.28|498.72|494.62|445
1633805400000|2021-10-09 18:50:00|500.62|496.52|499.89|495.79|500.62|496.52|499.61|495.51|434
1633805700000|2021-10-09 18:55:00|499.9|495.8|501.79|497.69|502.53|498.43|499.89|495.79|373
1633806000000|2021-10-09 19:00:00|501.74|497.64|501.09|496.99|501.78|497.68|500.05|495.95|498
1633806300000|2021-10-09 19:05:00|501.11|497.01|501.32|497.22|501.8|497.7|500.67|496.57|522
1633806600000|2021-10-09 19:10:00|501.29|497.19|500.05|495.95|501.62|497.52|499.89|495.79|436
1633806900000|2021-10-09 19:15:00|500.06|495.96|499.2|495.1|500.32|496.22|498.52|494.42|397
1633807200000|2021-10-09 19:20:00|499.19|495.09|498.55|494.45|499.38|495.28|498.52|494.42|367
1633807500000|2021-10-09 19:25:00|498.54|494.44|498.34|494.24|499.54|495.44|498.33|494.23|366
1633807800000|2021-10-09 19:30:00|498.33|494.23|499.35|495.25|499.5|495.4|498.24|494.14|404
1633808100000|2021-10-09 19:35:00|499.34|495.24|499.07|494.97|499.59|495.49|498.92|494.82|343
1633808400000|2021-10-09 19:40:00|499.08|494.98|499.5|495.4|499.69|495.59|498.46|494.36|323
1633808700000|2021-10-09 19:45:00|499.48|495.38|498.59|494.49|499.58|495.48|498.38|494.28|368
1633809000000|2021-10-09 19:50:00|498.61|494.51|498|493.9|498.85|494.75|497.11|493.01|397
1633809300000|2021-10-09 19:55:00|497.99|493.89|498.86|494.76|500.47|496.37|496.77|492.67|548
1633809600000|2021-10-09 20:00:00|498.85|494.75|496.72|492.62|498.86|494.76|494.99|490.89|691
1633809900000|2021-10-09 20:05:00|496.71|492.61|497.22|493.12|497.75|493.65|496.22|492.12|630
1633810200000|2021-10-09 20:10:00|497.26|493.16|495.97|491.87|497.76|493.66|495.96|491.86|514
1633810500000|2021-10-09 20:15:00|495.94|491.84|496.99|492.89|497.41|493.31|495.76|491.66|431
1633810800000|2021-10-09 20:20:00|497|492.9|497.21|493.11|497.49|493.39|496.9|492.8|300
1633811100000|2021-10-09 20:25:00|497.2|493.1|496.32|492.22|497.4|493.3|496.07|491.97|489
1633811400000|2021-10-09 20:30:00|496.38|492.28|497.57|493.47|498.95|494.85|495.7|491.6|508
1633811700000|2021-10-09 20:35:00|497.51|493.41|497.56|493.46|498.56|494.46|496.67|492.57|572
1633812000000|2021-10-09 20:40:00|497.57|493.47|497.01|492.91|497.91|493.81|496.79|492.69|447
1633812300000|2021-10-09 20:45:00|497.02|492.92|498.72|494.62|500.18|496.08|496.97|492.87|577
1633812600000|2021-10-09 20:50:00|498.73|494.63|499.18|495.08|499.4|495.3|498.29|494.19|428
1633812900000|2021-10-09 20:55:00|499.17|495.07|500.4|496.3|501.05|496.95|498.76|494.66|550
1633813200000|2021-10-09 21:00:00|500.39|496.29|499.2|495.1|500.92|496.82|499.13|495.03|416
1633813500000|2021-10-09 21:05:00|499.18|495.08|498.56|494.46|499.18|495.08|498.16|494.06|347
1633813800000|2021-10-09 21:10:00|498.58|494.48|499.75|495.65|499.82|495.72|498.14|494.04|293
1633814100000|2021-10-09 21:15:00|499.77|495.67|497.96|493.86|499.78|495.68|497.96|493.86|300
1633814400000|2021-10-09 21:20:00|497.95|493.85|498.5|494.4|498.93|494.83|497.44|493.34|291
1633814700000|2021-10-09 21:25:00|498.48|494.38|498.54|494.44|498.56|494.46|498.31|494.21|198
1633815000000|2021-10-09 21:30:00|498.53|494.43|499.27|495.17|499.27|495.17|498.53|494.43|172
1633815300000|2021-10-09 21:35:00|499.26|495.16|499.41|495.31|499.44|495.34|499.15|495.05|215
1633815600000|2021-10-09 21:40:00|499.4|495.3|500.85|496.75|500.87|496.77|499.4|495.3|292
1633815900000|2021-10-09 21:45:00|500.84|496.74|500.76|496.66|501.63|497.53|500.26|496.16|341
1633816200000|2021-10-09 21:50:00|500.77|496.67|502.01|497.91|502.1|498|500.62|496.52|272
1633816500000|2021-10-09 21:55:00|502.02|497.92|505.45|501.35|505.63|501.53|501.82|497.72|362
1633816800000|2021-10-09 22:00:00|505.46|501.36|502.02|497.92|505.46|501.36|501.93|497.83|475
1633817100000|2021-10-09 22:05:00|501.96|497.86|500.74|496.64|502.03|497.93|500.59|496.49|381
1633817400000|2021-10-09 22:10:00|500.75|496.65|501.68|497.58|501.68|497.58|500.36|496.26|280
1633817700000|2021-10-09 22:15:00|501.69|497.59|500.89|496.79|502|497.9|500.53|496.43|372
1633818000000|2021-10-09 22:20:00|500.87|496.77|501.6|497.5|501.77|497.67|500.24|496.14|318
1633818300000|2021-10-09 22:25:00|501.61|497.51|501.25|497.15|501.8|497.7|500.59|496.49|462
1633818600000|2021-10-09 22:30:00|501.27|497.17|500.86|496.76|501.28|497.18|500.44|496.34|414
1633818900000|2021-10-09 22:35:00|500.87|496.77|500.44|496.34|500.87|496.77|500.24|496.14|287
1633819200000|2021-10-09 22:40:00|500.43|496.33|500.75|496.65|500.81|496.71|500.19|496.09|318
1633819500000|2021-10-09 22:45:00|500.74|496.64|500.37|496.27|501.11|497.01|500.18|496.08|342
1633819800000|2021-10-09 22:50:00|500.36|496.26|500.34|496.24|500.65|496.55|500.19|496.09|303
1633820100000|2021-10-09 22:55:00|500.33|496.23|503.61|499.51|504.45|500.35|500.26|496.16|439
1633820400000|2021-10-09 23:00:00|503.55|499.45|502.34|498.24|503.55|499.45|501.94|497.84|476
1633820700000|2021-10-09 23:05:00|502.35|498.25|502.63|498.53|503.29|499.19|502.14|498.04|482
1633821000000|2021-10-09 23:10:00|502.64|498.54|501.68|497.58|502.72|498.62|501.68|497.58|435
1633821300000|2021-10-09 23:15:00|501.67|497.57|500.58|496.48|501.76|497.66|500.03|495.93|429
1633821600000|2021-10-09 23:20:00|500.62|496.52|501.36|497.26|501.57|497.47|499.39|495.29|451
1633821900000|2021-10-09 23:25:00|501.35|497.25|500.3|496.2|501.35|497.25|500.16|496.06|386
1633822200000|2021-10-09 23:30:00|500.28|496.18|499.57|495.47|500.31|496.21|498.64|494.54|318
1633822500000|2021-10-09 23:35:00|499.58|495.48|499.6|495.5|499.91|495.81|499.15|495.05|321
1633822800000|2021-10-09 23:40:00|499.61|495.51|499.79|495.69|499.99|495.89|499.12|495.02|331
1633823100000|2021-10-09 23:45:00|499.77|495.67|499.88|495.78|500.23|496.13|499.47|495.37|309
1633823400000|2021-10-09 23:50:00|499.92|495.82|500.33|496.23|501.27|497.17|499.85|495.75|428
1633823700000|2021-10-09 23:55:00|500.34|496.24|502|497.9|502.04|497.94|499.2|495.1|509
1633824000000|2021-10-10 00:00:00|502.04|497.94|496.46|492.36|502.67|498.57|496.3|492.2|735
1633824300000|2021-10-10 00:05:00|496.47|492.37|495.07|490.97|497.24|493.14|495|490.9|703
1633824600000|2021-10-10 00:10:00|495.09|490.99|495.54|491.44|495.54|491.44|493.66|489.56|614
1633824900000|2021-10-10 00:15:00|495.55|491.45|497.35|493.25|498.5|494.4|495.11|491.01|596
1633825200000|2021-10-10 00:20:00|497.37|493.27|497.73|493.63|497.75|493.65|496.75|492.65|438
1633825500000|2021-10-10 00:25:00|497.74|493.64|496.34|492.24|497.93|493.83|495.85|491.75|490
1633825800000|2021-10-10 00:30:00|496.35|492.25|494.84|490.74|496.52|492.42|494.71|490.61|495
1633826100000|2021-10-10 00:35:00|494.86|490.76|494.81|490.71|495.55|491.45|494.75|490.65|375
1633826400000|2021-10-10 00:40:00|494.83|490.73|493.64|489.54|494.9|490.8|493.38|489.28|479
1633826700000|2021-10-10 00:45:00|493.62|489.52|490.2|486.1|493.83|489.73|489.79|485.69|517
1633827000000|2021-10-10 00:50:00|490.29|486.19|490.13|486.03|491.07|486.97|488.97|484.87|660
1633827300000|2021-10-10 00:55:00|490.06|485.96|491.97|487.87|492.99|488.89|490.03|485.93|554
1633827600000|2021-10-10 01:00:00|491.96|487.86|489.92|485.82|493.24|489.14|489.69|485.59|605
1633827900000|2021-10-10 01:05:00|489.94|485.84|487.29|483.19|490.48|486.38|487.21|483.11|717
1633828200000|2021-10-10 01:10:00|487.28|483.18|487.3|483.2|487.68|483.58|484.27|480.17|767
1633828500000|2021-10-10 01:15:00|487.29|483.19|488.49|484.39|488.73|484.63|486.2|482.1|570
1633828800000|2021-10-10 01:20:00|488.51|484.41|488.84|484.74|490.35|486.25|488.14|484.04|501
1633829100000|2021-10-10 01:25:00|488.81|484.71|488.4|484.3|489.07|484.97|485.24|481.14|745
1633829400000|2021-10-10 01:30:00|488.41|484.31|486.63|482.53|488.41|484.31|486.4|482.3|692
1633829700000|2021-10-10 01:35:00|486.67|482.57|487.51|483.41|487.67|483.57|485.14|481.04|541
1633830000000|2021-10-10 01:40:00|487.46|483.36|487.66|483.56|488.84|484.74|487.09|482.99|530
1633830300000|2021-10-10 01:45:00|487.65|483.55|488.77|484.67|490.07|485.97|487.62|483.52|521
1633830600000|2021-10-10 01:50:00|488.75|484.65|489.87|485.77|490.04|485.94|488.75|484.65|447
1633830900000|2021-10-10 01:55:00|489.84|485.74|489.3|485.2|490.02|485.92|488.65|484.55|434
1633831200000|2021-10-10 02:00:00|489.28|485.18|487.22|483.12|489.28|485.18|486.19|482.09|734
1633831500000|2021-10-10 02:05:00|487.23|483.13|491.22|487.12|491.22|487.12|487.17|483.07|635
1633831800000|2021-10-10 02:10:00|491.2|487.1|490.42|486.32|491.69|487.59|489.96|485.86|652
1633832100000|2021-10-10 02:15:00|490.41|486.31|489.37|485.27|490.7|486.6|488.97|484.87|419
1633832400000|2021-10-10 02:20:00|489.36|485.26|489.08|484.98|489.88|485.78|488.79|484.69|425
1633832700000|2021-10-10 02:25:00|489.07|484.97|490.07|485.97|490.4|486.3|488.6|484.5|517
1633833000000|2021-10-10 02:30:00|490.16|486.06|489.29|485.19|490.38|486.28|488.89|484.79|545
1633833300000|2021-10-10 02:35:00|489.3|485.2|488.43|484.33|489.57|485.47|486.93|482.83|516
1633833600000|2021-10-10 02:40:00|488.41|484.31|490.39|486.29|490.48|486.38|488.37|484.27|530
1633833900000|2021-10-10 02:45:00|490.4|486.3|489.66|485.56|490.49|486.39|489.42|485.32|369
1633834200000|2021-10-10 02:50:00|489.6|485.5|490.73|486.63|490.74|486.64|489.6|485.5|444
1633834500000|2021-10-10 02:55:00|490.71|486.61|490.73|486.63|491.31|487.21|490.5|486.4|462
1633834800000|2021-10-10 03:00:00|490.72|486.62|490.59|486.49|490.9|486.8|490.22|486.12|378
1633835100000|2021-10-10 03:05:00|490.58|486.48|490.65|486.55|491.01|486.91|490.21|486.11|364
1633835400000|2021-10-10 03:10:00|490.71|486.61|491.7|487.6|491.91|487.81|490.71|486.61|320
1633835700000|2021-10-10 03:15:00|491.71|487.61|490.67|486.57|491.88|487.78|490.46|486.36|484
1633836000000|2021-10-10 03:20:00|490.66|486.56|492.23|488.13|492.53|488.43|490.49|486.39|552
1633836300000|2021-10-10 03:25:00|492.25|488.15|491.84|487.74|492.61|488.51|491.47|487.37|458
1633836600000|2021-10-10 03:30:00|491.83|487.73|491.74|487.64|492.19|488.09|491.43|487.33|296
1633836900000|2021-10-10 03:35:00|491.73|487.63|492.01|487.91|492.11|488.01|491.7|487.6|253
1633837200000|2021-10-10 03:40:00|492|487.9|491.88|487.78|492.58|488.48|491.35|487.25|389
1633837500000|2021-10-10 03:45:00|491.87|487.77|492.52|488.42|492.52|488.42|491.71|487.61|398
1633837800000|2021-10-10 03:50:00|492.5|488.4|492.19|488.09|492.66|488.56|492.18|488.08|285
1633838100000|2021-10-10 03:55:00|492.2|488.1|494.76|490.66|495.54|491.44|492.17|488.07|627
1633838400000|2021-10-10 04:00:00|494.75|490.65|493.56|489.46|494.82|490.72|492.94|488.84|484
1633838700000|2021-10-10 04:05:00|493.55|489.45|493.89|489.79|494.28|490.18|493.25|489.15|393
1633839000000|2021-10-10 04:10:00|493.92|489.82|494.4|490.3|494.79|490.69|493.8|489.7|364
1633839300000|2021-10-10 04:15:00|494.41|490.31|494.98|490.88|495.98|491.88|494.41|490.31|482
1633839600000|2021-10-10 04:20:00|494.99|490.89|494.04|489.94|495.21|491.11|493.52|489.42|386
1633839900000|2021-10-10 04:25:00|494.05|489.95|494.59|490.49|495.01|490.91|494.05|489.95|376
1633840200000|2021-10-10 04:30:00|494.61|490.51|494.22|490.12|494.95|490.85|494.22|490.12|322
1633840500000|2021-10-10 04:35:00|494.23|490.13|492.2|488.1|494.28|490.18|491.2|487.1|666
1633840800000|2021-10-10 04:40:00|492.21|488.11|492.71|488.61|492.71|488.61|490.35|486.25|502
1633841100000|2021-10-10 04:45:00|492.69|488.59|495.82|491.72|496.01|491.91|492.46|488.36|693
1633841400000|2021-10-10 04:50:00|495.83|491.73|495.8|491.7|496.01|491.91|494.33|490.23|533
1633841700000|2021-10-10 04:55:00|495.73|491.63|497.57|493.47|498.2|494.1|495.69|491.59|666
1633842000000|2021-10-10 05:00:00|497.52|493.42|496.99|492.89|498.02|493.92|496.38|492.28|651
1633842300000|2021-10-10 05:05:00|496.98|492.88|496.12|492.02|497.71|493.61|495.98|491.88|501
1633842600000|2021-10-10 05:10:00|496.11|492.01|495.5|491.4|496.48|492.38|495.46|491.36|435
1633842900000|2021-10-10 05:15:00|495.51|491.41|495.5|491.4|496.01|491.91|494.98|490.88|383
1633843200000|2021-10-10 05:20:00|495.49|491.39|494.76|490.66|495.91|491.81|494.62|490.52|515
1633843500000|2021-10-10 05:25:00|494.81|490.71|494.38|490.28|494.96|490.86|494.02|489.92|333
1633843800000|2021-10-10 05:30:00|494.37|490.27|494.32|490.22|494.7|490.6|494.07|489.97|290
1633844100000|2021-10-10 05:35:00|494.33|490.23|494.29|490.19|494.62|490.52|493.38|489.28|340
1633844400000|2021-10-10 05:40:00|494.31|490.21|494.74|490.64|495.06|490.96|494.31|490.21|314
1633844700000|2021-10-10 05:45:00|494.76|490.66|495.04|490.94|495.11|491.01|494.74|490.64|248
1633845000000|2021-10-10 05:50:00|495.03|490.93|495.31|491.21|495.64|491.54|494.9|490.8|343
1633845300000|2021-10-10 05:55:00|495.25|491.15|494.42|490.32|495.26|491.16|494.01|489.91|345
1633845600000|2021-10-10 06:00:00|494.43|490.33|494.65|490.55|494.73|490.63|494.04|489.94|335
1633845900000|2021-10-10 06:05:00|494.64|490.54|494.58|490.48|494.86|490.76|494.41|490.31|255
1633846200000|2021-10-10 06:10:00|494.59|490.49|496.34|492.24|496.46|492.36|494.58|490.48|293
1633846500000|2021-10-10 06:15:00|496.35|492.25|496.58|492.48|497.2|493.1|496.18|492.08|384
1633846800000|2021-10-10 06:20:00|496.56|492.46|496.4|492.3|497.21|493.11|496.21|492.11|350
1633847100000|2021-10-10 06:25:00|496.44|492.34|495.62|491.52|496.44|492.34|495.43|491.33|344
1633847400000|2021-10-10 06:30:00|495.63|491.53|496.83|492.73|496.97|492.87|495.46|491.36|382
1633847700000|2021-10-10 06:35:00|496.8|492.7|498.49|494.39|498.56|494.46|496.66|492.56|357
1633848000000|2021-10-10 06:40:00|498.53|494.43|498.33|494.23|498.72|494.62|497.3|493.2|421
1633848300000|2021-10-10 06:45:00|498.32|494.22|496.96|492.86|498.36|494.26|496.8|492.7|334
1633848600000|2021-10-10 06:50:00|496.93|492.83|497.59|493.49|497.91|493.81|496.79|492.69|327
1633848900000|2021-10-10 06:55:00|497.58|493.48|497.2|493.1|498.62|494.52|497.16|493.06|456
1633849200000|2021-10-10 07:00:00|497.21|493.11|497.49|493.39|497.71|493.61|497.2|493.1|328
1633849500000|2021-10-10 07:05:00|497.48|493.38|497.35|493.25|497.7|493.6|496.83|492.73|232
1633849800000|2021-10-10 07:10:00|497.31|493.21|496.65|492.55|497.31|493.21|496.53|492.43|313
1633850100000|2021-10-10 07:15:00|496.66|492.56|496.66|492.56|497.11|493.01|496.63|492.53|293
1633850400000|2021-10-10 07:20:00|496.67|492.57|495.96|491.86|496.91|492.81|495.32|491.22|368
1633850700000|2021-10-10 07:25:00|495.94|491.84|494.9|490.8|495.97|491.87|494.5|490.4|369
1633851000000|2021-10-10 07:30:00|494.89|490.79|494.65|490.55|494.91|490.81|494.6|490.5|285
1633851300000|2021-10-10 07:35:00|494.66|490.56|495.21|491.11|495.5|491.4|494.66|490.56|244
1633851600000|2021-10-10 07:40:00|495.22|491.12|495.09|490.99|495.32|491.22|495.05|490.95|171
1633851900000|2021-10-10 07:45:00|495.07|490.97|494.75|490.65|495.07|490.97|494.16|490.06|186
1633852200000|2021-10-10 07:50:00|494.76|490.66|494.15|490.05|494.77|490.67|493.69|489.59|267
1633852500000|2021-10-10 07:55:00|494.14|490.04|495.71|491.61|495.76|491.66|494.13|490.03|287
1633852800000|2021-10-10 08:00:00|495.72|491.62|494.32|490.22|495.98|491.88|494.17|490.07|398
1633853100000|2021-10-10 08:05:00|494.33|490.23|495.81|491.71|496.31|492.21|494.29|490.19|309
1633853400000|2021-10-10 08:10:00|495.78|491.68|495.41|491.31|496.12|492.02|495.25|491.15|367
1633853700000|2021-10-10 08:15:00|495.42|491.32|494.61|490.51|495.43|491.33|494.31|490.21|312
1633854000000|2021-10-10 08:20:00|494.62|490.52|495.17|491.07|495.91|491.81|494.62|490.52|401
1633854300000|2021-10-10 08:25:00|495.18|491.08|495.35|491.25|495.61|491.51|494.87|490.77|319
1633854600000|2021-10-10 08:30:00|495.34|491.24|496.23|492.13|496.35|492.25|495.34|491.24|308
1633854900000|2021-10-10 08:35:00|496.22|492.12|495.9|491.8|496.24|492.14|495.63|491.53|289
1633855200000|2021-10-10 08:40:00|495.91|491.81|496.52|492.42|496.89|492.79|495.55|491.45|317
1633855500000|2021-10-10 08:45:00|496.53|492.43|496.61|492.51|496.96|492.86|496.47|492.37|312
1633855800000|2021-10-10 08:50:00|496.6|492.5|496.25|492.15|496.62|492.52|495.86|491.76|282
1633856100000|2021-10-10 08:55:00|496.23|492.13|496.64|492.54|497.29|493.19|496.21|492.11|336
1633856400000|2021-10-10 09:00:00|496.63|492.53|494.93|490.83|496.77|492.67|494.93|490.83|393
1633856700000|2021-10-10 09:05:00|494.95|490.85|493.54|489.44|495.45|491.35|493.48|489.38|348
1633857000000|2021-10-10 09:10:00|493.52|489.42|490.01|485.91|493.92|489.82|489.13|485.03|592
1633857300000|2021-10-10 09:15:00|490.02|485.92|490.19|486.09|491.46|487.36|487.65|483.55|727
1633857600000|2021-10-10 09:20:00|490.23|486.13|491.22|487.12|491.69|487.59|490.2|486.1|479
1633857900000|2021-10-10 09:25:00|491.21|487.11|490.86|486.76|491.3|487.2|489.57|485.47|376
1633858200000|2021-10-10 09:30:00|490.89|486.79|489.03|484.93|490.92|486.82|488.79|484.69|538
1633858500000|2021-10-10 09:35:00|488.98|484.88|488.2|484.1|489.56|485.46|487.45|483.35|603
1633858800000|2021-10-10 09:40:00|488.23|484.13|488.18|484.08|488.98|484.88|487.92|483.82|382
1633859100000|2021-10-10 09:45:00|488.19|484.09|488.21|484.11|488.52|484.42|487.47|483.37|463
1633859400000|2021-10-10 09:50:00|488.24|484.14|489.25|485.15|490.09|485.99|488.24|484.14|426
1633859700000|2021-10-10 09:55:00|489.24|485.14|489.4|485.3|489.88|485.78|489.24|485.14|327
1633860000000|2021-10-10 10:00:00|489.44|485.34|488.58|484.48|489.44|485.34|487.42|483.32|543
1633860300000|2021-10-10 10:05:00|488.61|484.51|489.99|485.89|490.09|485.99|488.33|484.23|472
1633860600000|2021-10-10 10:10:00|489.98|485.88|490.11|486.01|490.21|486.11|489.37|485.27|323
1633860900000|2021-10-10 10:15:00|490.1|486|489.83|485.73|490.27|486.17|489.51|485.41|290
1633861200000|2021-10-10 10:20:00|489.75|485.65|490.24|486.14|490.48|486.38|489.73|485.63|274
1633861500000|2021-10-10 10:25:00|490.22|486.12|490.54|486.44|490.7|486.6|489.7|485.6|224
1633861800000|2021-10-10 10:30:00|490.53|486.43|489.24|485.14|490.54|486.44|489.24|485.14|286
1633862100000|2021-10-10 10:35:00|489.13|485.03|489.64|485.54|489.88|485.78|488.9|484.8|256
1633862400000|2021-10-10 10:40:00|489.65|485.55|490.12|486.02|490.22|486.12|489.65|485.55|291
1633862700000|2021-10-10 10:45:00|490.13|486.03|490.02|485.92|490.38|486.28|489.81|485.71|221
1633863000000|2021-10-10 10:50:00|490|485.9|489.17|485.07|490|485.9|489.1|485|182
1633863300000|2021-10-10 10:55:00|489.18|485.08|488.51|484.41|489.37|485.27|488.46|484.36|353
1633863600000|2021-10-10 11:00:00|488.5|484.4|489.05|484.95|489.88|485.78|488.31|484.21|287
1633863900000|2021-10-10 11:05:00|489.03|484.93|487.48|483.38|489.03|484.93|486.32|482.22|492
1633864200000|2021-10-10 11:10:00|487.38|483.28|486.97|482.87|487.76|483.66|486.88|482.78|341
1633864500000|2021-10-10 11:15:00|486.94|482.84|488.3|484.2|488.8|484.7|486.92|482.82|458
1633864800000|2021-10-10 11:20:00|488.28|484.18|487.93|483.83|488.44|484.34|487.63|483.53|279
1633865100000|2021-10-10 11:25:00|487.91|483.81|488.17|484.07|488.31|484.21|487.31|483.21|406
1633865400000|2021-10-10 11:30:00|488.16|484.06|488.87|484.77|489.01|484.91|488.11|484.01|367
1633865700000|2021-10-10 11:35:00|488.84|484.74|489.44|485.34|489.59|485.49|488.7|484.6|378
1633866000000|2021-10-10 11:40:00|489.42|485.32|489.66|485.56|489.96|485.86|489.38|485.28|308
1633866300000|2021-10-10 11:45:00|489.67|485.57|489.79|485.69|490.12|486.02|489.33|485.23|322
1633866600000|2021-10-10 11:50:00|489.78|485.68|489.45|485.35|489.8|485.7|488.93|484.83|294
1633866900000|2021-10-10 11:55:00|489.46|485.36|489.53|485.43|489.87|485.77|489.1|485|361
1633867200000|2021-10-10 12:00:00|489.54|485.44|488.11|484.01|490.17|486.07|487.8|483.7|458
1633867500000|2021-10-10 12:05:00|488.1|484|487.68|483.58|488.11|484.01|487|482.9|342
1633867800000|2021-10-10 12:10:00|487.67|483.57|486.8|482.7|487.94|483.84|486.78|482.68|331
1633868100000|2021-10-10 12:15:00|486.78|482.68|485.23|481.13|486.8|482.7|484.66|480.56|577
1633868400000|2021-10-10 12:20:00|485.29|481.19|483.4|479.3|485.32|481.22|483.23|479.13|566
1633868700000|2021-10-10 12:25:00|483.41|479.31|483.22|479.12|484.25|480.15|483.21|479.11|593
1633869000000|2021-10-10 12:30:00|483.21|479.11|485.33|481.23|485.56|481.46|482.88|478.78|562
1633869300000|2021-10-10 12:35:00|485.34|481.24|484.86|480.76|485.44|481.34|483.99|479.89|335
1633869600000|2021-10-10 12:40:00|484.9|480.8|484.62|480.52|485.18|481.08|484.58|480.48|337
1633869900000|2021-10-10 12:45:00|484.61|480.51|486.54|482.44|486.65|482.55|484.58|480.48|452
1633870200000|2021-10-10 12:50:00|486.53|482.43|485.15|481.05|486.53|482.43|485.15|481.05|357
1633870500000|2021-10-10 12:55:00|485.18|481.08|484.96|480.86|485.18|481.08|484.01|479.91|358
1633870800000|2021-10-10 13:00:00|484.94|480.84|483.88|479.78|485.03|480.93|483.72|479.62|459
1633871100000|2021-10-10 13:05:00|483.86|479.76|484.17|480.07|484.31|480.21|483.58|479.48|402
1633871400000|2021-10-10 13:10:00|484.18|480.08|485.91|481.81|486.7|482.6|482.71|478.61|633
1633871700000|2021-10-10 13:15:00|485.82|481.72|487.54|483.44|487.66|483.56|485.79|481.69|493
1633872000000|2021-10-10 13:20:00|487.52|483.42|486.45|482.35|487.56|483.46|486.31|482.21|532
1633872300000|2021-10-10 13:25:00|486.49|482.39|485.74|481.64|486.68|482.58|485.21|481.11|468
1633872600000|2021-10-10 13:30:00|485.75|481.65|486.32|482.22|486.71|482.61|485.75|481.65|420
1633872900000|2021-10-10 13:35:00|486.41|482.31|484.51|480.41|486.47|482.37|484.48|480.38|335
1633873200000|2021-10-10 13:40:00|484.52|480.42|484.94|480.84|485.47|481.37|484.5|480.4|345
1633873500000|2021-10-10 13:45:00|484.93|480.83|484.86|480.76|485.4|481.3|484.6|480.5|295
1633873800000|2021-10-10 13:50:00|484.87|480.77|485.66|481.56|485.67|481.57|484.86|480.76|335
1633874100000|2021-10-10 13:55:00|485.65|481.55|484.33|480.23|485.78|481.68|483.8|479.7|378
1633874400000|2021-10-10 14:00:00|484.32|480.22|483.62|479.52|484.49|480.39|483.02|478.92|480
1633874700000|2021-10-10 14:05:00|483.67|479.57|485.22|481.12|485.56|481.46|483.24|479.14|465
1633875000000|2021-10-10 14:10:00|485.23|481.13|485.28|481.18|485.92|481.82|485.06|480.96|365
1633875300000|2021-10-10 14:15:00|485.29|481.19|486.51|482.41|487.11|483.01|485.14|481.04|475
1633875600000|2021-10-10 14:20:00|486.5|482.4|485.61|481.51|487.13|483.03|485.61|481.51|370
1633875900000|2021-10-10 14:25:00|485.6|481.5|485.53|481.43|485.79|481.69|485.12|481.02|400
1633876200000|2021-10-10 14:30:00|485.55|481.45|484.85|480.75|485.83|481.73|484.6|480.5|357
1633876500000|2021-10-10 14:35:00|484.84|480.74|484.1|480|484.86|480.76|483.91|479.81|394
1633876800000|2021-10-10 14:40:00|484.11|480.01|484.07|479.97|484.2|480.1|483.51|479.41|332
1633877100000|2021-10-10 14:45:00|484.05|479.95|484.15|480.05|485.16|481.06|484.04|479.94|243
1633877400000|2021-10-10 14:50:00|484.16|480.06|485.04|480.94|485.14|481.04|483.8|479.7|287
1633877700000|2021-10-10 14:55:00|485.03|480.93|483.38|479.28|485.03|480.93|483.38|479.28|292
1633878000000|2021-10-10 15:00:00|483.37|479.27|480.55|476.45|483.39|479.29|480.55|476.45|470
1633878300000|2021-10-10 15:05:00|480.51|476.41|481.09|476.99|481.96|477.86|480.29|476.19|581
1633878600000|2021-10-10 15:10:00|481.12|477.02|482.5|478.4|482.68|478.58|480.93|476.83|440
1633878900000|2021-10-10 15:15:00|482.49|478.39|481.38|477.28|482.98|478.88|481.22|477.12|410
1633879200000|2021-10-10 15:20:00|481.39|477.29|482.93|478.83|483.12|479.02|481.29|477.19|433
1633879500000|2021-10-10 15:25:00|482.91|478.81|483.87|479.77|483.91|479.81|482.83|478.73|307
1633879800000|2021-10-10 15:30:00|483.89|479.79|484.07|479.97|484.12|480.02|483.72|479.62|298
1633880100000|2021-10-10 15:35:00|484.08|479.98|485.37|481.27|485.63|481.53|484.08|479.98|338
1633880400000|2021-10-10 15:40:00|485.38|481.28|485.45|481.35|485.45|481.35|484.98|480.88|329
1633880700000|2021-10-10 15:45:00|485.44|481.34|485.16|481.06|485.88|481.78|485|480.9|415
1633881000000|2021-10-10 15:50:00|485.15|481.05|485.5|481.4|485.55|481.45|485.09|480.99|264
1633881300000|2021-10-10 15:55:00|485.49|481.39|484.22|480.12|485.59|481.49|483.49|479.39|430
1633881600000|2021-10-10 16:00:00|484.23|480.13|484.55|480.45|485.19|481.09|483.92|479.82|384
1633881900000|2021-10-10 16:05:00|484.58|480.48|483.44|479.34|484.87|480.77|483.44|479.34|430
1633882200000|2021-10-10 16:10:00|483.47|479.37|482.76|478.66|483.48|479.38|482.34|478.24|410
1633882500000|2021-10-10 16:15:00|482.75|478.65|481.28|477.18|482.77|478.67|481.27|477.17|360
1633882800000|2021-10-10 16:20:00|481.31|477.21|480.99|476.89|481.4|477.3|480.79|476.69|433
1633883100000|2021-10-10 16:25:00|481|476.9|480.06|475.96|481.06|476.96|479.88|475.78|381
1633883400000|2021-10-10 16:30:00|480.08|475.98|480.1|476|480.87|476.77|479.94|475.84|413
1633883700000|2021-10-10 16:35:00|480.09|475.99|480.78|476.68|480.93|476.83|480.05|475.95|367
1633884000000|2021-10-10 16:40:00|480.77|476.67|481.97|477.87|482.26|478.16|480.7|476.6|416
1633884300000|2021-10-10 16:45:00|481.98|477.88|482.59|478.49|482.69|478.59|481.57|477.47|394
1633884600000|2021-10-10 16:50:00|482.6|478.5|482.05|477.95|482.84|478.74|481.93|477.83|301
1633884900000|2021-10-10 16:55:00|482.04|477.94|481.87|477.77|482.8|478.7|481.83|477.73|326
1633885200000|2021-10-10 17:00:00|481.88|477.78|479.41|475.31|481.93|477.83|479.4|475.3|532
1633885500000|2021-10-10 17:05:00|479.43|475.33|478.97|474.87|479.91|475.81|478.25|474.15|659
1633885800000|2021-10-10 17:10:00|478.96|474.86|478.61|474.51|479.29|475.19|478.4|474.3|509
1633886100000|2021-10-10 17:15:00|478.6|474.5|477.09|472.99|478.66|474.56|476.16|472.06|730
1633886400000|2021-10-10 17:20:00|477.1|473|476.39|472.29|477.36|473.26|476.38|472.28|478
1633886700000|2021-10-10 17:25:00|476.38|472.28|477.39|473.29|477.7|473.6|476.28|472.18|438
1633887000000|2021-10-10 17:30:00|477.38|473.28|476.67|472.57|477.4|473.3|475.93|471.83|530
1633887300000|2021-10-10 17:35:00|476.7|472.6|478.37|474.27|478.47|474.37|476.51|472.41|535
1633887600000|2021-10-10 17:40:00|478.36|474.26|478.2|474.1|478.76|474.66|478.18|474.08|374
1633887900000|2021-10-10 17:45:00|478.21|474.11|478.27|474.17|478.36|474.26|477.78|473.68|404
1633888200000|2021-10-10 17:50:00|478.26|474.16|478.72|474.62|478.76|474.66|478.2|474.1|379
1633888500000|2021-10-10 17:55:00|478.69|474.59|478.04|473.94|479.2|475.1|477.46|473.36|407
1633888800000|2021-10-10 18:00:00|478.03|473.93|477.6|473.5|478.03|473.93|477.24|473.14|360
1633889100000|2021-10-10 18:05:00|477.57|473.47|478.18|474.08|479.51|475.41|477.55|473.45|430
1633889400000|2021-10-10 18:10:00|478.17|474.07|476.32|472.22|478.4|474.3|475.67|471.57|563
1633889700000|2021-10-10 18:15:00|476.3|472.2|478.04|473.94|478.49|474.39|476.18|472.08|540
1633890000000|2021-10-10 18:20:00|478.06|473.96|476.05|471.95|478.38|474.28|475.86|471.76|495
1633890300000|2021-10-10 18:25:00|476.06|471.96|477.56|473.46|477.6|473.5|476|471.9|407
1633890600000|2021-10-10 18:30:00|477.54|473.44|478.16|474.06|478.68|474.58|477.52|473.42|395
1633890900000|2021-10-10 18:35:00|478.13|474.03|478.3|474.2|478.98|474.88|478.08|473.98|337
1633891200000|2021-10-10 18:40:00|478.31|474.21|476.9|472.8|478.31|474.21|476.86|472.76|349
1633891500000|2021-10-10 18:45:00|476.92|472.82|478.46|474.36|478.56|474.46|476.84|472.74|417
1633891800000|2021-10-10 18:50:00|478.48|474.38|478.16|474.06|478.65|474.55|478.03|473.93|307
1633892100000|2021-10-10 18:55:00|478.15|474.05|478.64|474.54|479.27|475.17|478.15|474.05|367
1633892400000|2021-10-10 19:00:00|478.65|474.55|478.91|474.81|479.3|475.2|478.42|474.32|456
1633892700000|2021-10-10 19:05:00|478.93|474.83|478.29|474.19|479.27|475.17|478.28|474.18|399
1633893000000|2021-10-10 19:10:00|478.28|474.18|478.69|474.59|479.26|475.16|478.19|474.09|402
1633893300000|2021-10-10 19:15:00|478.68|474.58|478.73|474.63|479.13|475.03|478.68|474.58|297
1633893600000|2021-10-10 19:20:00|478.72|474.62|478.47|474.37|478.75|474.65|478.18|474.08|281
1633893900000|2021-10-10 19:25:00|478.48|474.38|479.37|475.27|479.51|475.41|478.41|474.31|325
1633894200000|2021-10-10 19:30:00|479.38|475.28|479.53|475.43|479.66|475.56|479.17|475.07|350
1633894500000|2021-10-10 19:35:00|479.5|475.4|479.86|475.76|479.88|475.78|479.36|475.26|290
1633894800000|2021-10-10 19:40:00|479.87|475.77|479.16|475.06|479.87|475.77|479.14|475.04|293
1633895100000|2021-10-10 19:45:00|479.14|475.04|479.43|475.33|479.97|475.87|479.13|475.03|335
1633895400000|2021-10-10 19:50:00|479.44|475.34|477.74|473.64|479.57|475.47|477.71|473.61|367
1633895700000|2021-10-10 19:55:00|477.73|473.63|477.45|473.35|478.96|474.86|477.35|473.25|386
1633896000000|2021-10-10 20:00:00|477.46|473.36|478.06|473.96|479.3|475.2|477.34|473.24|441
1633896300000|2021-10-10 20:05:00|478.05|473.95|476.55|472.45|478.17|474.07|476.36|472.26|453
1633896600000|2021-10-10 20:10:00|476.54|472.44|479.07|474.97|479.08|474.98|476.34|472.24|500
1633896900000|2021-10-10 20:15:00|479.1|475|479.86|475.76|479.88|475.78|478.66|474.56|476
1633897200000|2021-10-10 20:20:00|479.88|475.78|479.78|475.68|480.91|476.81|479.04|474.94|564
1633897500000|2021-10-10 20:25:00|479.79|475.69|481.91|477.81|482.99|478.89|479.79|475.69|729
1633897800000|2021-10-10 20:30:00|481.94|477.84|480.15|476.05|483.31|479.21|479.78|475.68|754
1633898100000|2021-10-10 20:35:00|480.19|476.09|478.05|473.95|480.28|476.18|477|472.9|762
1633898400000|2021-10-10 20:40:00|478|473.9|477.95|473.85|479.44|475.34|477.95|473.85|576
1633898700000|2021-10-10 20:45:00|477.93|473.83|474.72|470.62|478.7|474.6|474.68|470.58|543
1633899000000|2021-10-10 20:50:00|474.73|470.63|474.59|470.49|475.15|471.05|474.15|470.05|567
1633899300000|2021-10-10 20:55:00|474.57|470.47|473.34|469.24|476|471.9|473.22|469.12|521
1633899600000|2021-10-10 21:00:00|473.35|469.25|462.45|458.35|473.35|469.25|462.45|458.35|816
1633899900000|2021-10-10 21:05:00|462.43|458.33|467.61|463.51|468.04|463.94|462.39|458.29|871
1633900200000|2021-10-10 21:10:00|467.67|463.57|465.46|461.36|467.67|463.57|465.35|461.25|539
1633900500000|2021-10-10 21:15:00|465.45|461.35|462.74|458.64|465.45|461.35|459.33|455.23|810
1633900800000|2021-10-10 21:20:00|462.75|458.65|463.1|459|464.42|460.32|462.6|458.5|461
1633901100000|2021-10-10 21:25:00|463|458.9|464.3|460.2|464.58|460.48|462.61|458.51|326
1633901400000|2021-10-10 21:30:00|464.35|460.25|466.14|462.04|466.14|462.04|464.3|460.2|282
1633901700000|2021-10-10 21:35:00|466.15|462.05|467.07|462.97|467.07|462.97|466.14|462.04|203
1633902000000|2021-10-10 21:40:00|467.1|463|467.34|463.24|467.93|463.83|465.9|461.8|420
1633902300000|2021-10-10 21:45:00|467.31|463.21|466.94|462.84|467.81|463.71|466.73|462.63|343
1633902600000|2021-10-10 21:50:00|466.93|462.83|465.79|461.69|467.09|462.99|465.27|461.17|346
1633902900000|2021-10-10 21:55:00|465.6|461.5|463.79|459.69|466.1|462|463.5|459.4|482
1633903200000|2021-10-10 22:00:00|463.8|459.7|464.46|460.36|464.94|460.84|463.1|459|488
1633903500000|2021-10-10 22:05:00|464.45|460.35|462.8|458.7|464.49|460.39|460.9|456.8|575
1633903800000|2021-10-10 22:10:00|462.84|458.74|462.7|458.6|463.76|459.66|462.7|458.6|463
1633904100000|2021-10-10 22:15:00|462.75|458.65|462.01|457.91|462.79|458.69|461.29|457.19|515
1633904400000|2021-10-10 22:20:00|461.93|457.83|463.55|459.45|463.79|459.69|461.72|457.62|577
1633904700000|2021-10-10 22:25:00|463.63|459.53|462.67|458.57|463.96|459.86|462.51|458.41|412
1633905000000|2021-10-10 22:30:00|462.65|458.55|461.94|457.84|462.9|458.8|461.8|457.7|453
1633905300000|2021-10-10 22:35:00|461.93|457.83|461.87|457.77|462.4|458.3|461.55|457.45|388
1633905600000|2021-10-10 22:40:00|461.84|457.74|463.05|458.95|463.61|459.51|461.2|457.1|552
1633905900000|2021-10-10 22:45:00|463.07|458.97|464.3|460.2|464.6|460.5|462.87|458.77|635
1633906200000|2021-10-10 22:50:00|464.33|460.23|466.35|462.25|466.42|462.32|464.25|460.15|550
1633906500000|2021-10-10 22:55:00|466.36|462.26|465.66|461.56|466.97|462.87|464.94|460.84|622
1633906800000|2021-10-10 23:00:00|465.62|461.52|466.2|462.1|466.96|462.86|465.45|461.35|626
1633907100000|2021-10-10 23:05:00|466.21|462.11|464.6|460.5|466.55|462.45|464.5|460.4|551
1633907400000|2021-10-10 23:10:00|464.55|460.45|464.64|460.54|465.07|460.97|464.38|460.28|441
1633907700000|2021-10-10 23:15:00|464.67|460.57|464.17|460.07|465.27|461.17|463.73|459.63|411
1633908000000|2021-10-10 23:20:00|464.2|460.1|464.77|460.67|465.51|461.41|463.96|459.86|413
1633908300000|2021-10-10 23:25:00|464.8|460.7|462.84|458.74|464.87|460.77|462.81|458.71|351
1633908600000|2021-10-10 23:30:00|462.83|458.73|461.8|457.7|463.85|459.75|461.75|457.65|417
1633908900000|2021-10-10 23:35:00|461.78|457.68|461.35|457.25|461.87|457.77|460.3|456.2|579
1633909200000|2021-10-10 23:40:00|461.37|457.27|460.91|456.81|461.91|457.81|459.2|455.1|667
1633909500000|2021-10-10 23:45:00|460.9|456.8|460.29|456.19|461.46|457.36|459.15|455.05|724
1633909800000|2021-10-10 23:50:00|460.26|456.16|460.44|456.34|461.61|457.51|458.25|454.15|767
1633910100000|2021-10-10 23:55:00|460.47|456.37|459.78|455.68|462.15|458.05|459.75|455.65|596
1633910400000|2021-10-11 00:00:00|459.79|455.69|455.4|451.3|459.83|455.73|450.3|446.2|827
1633910700000|2021-10-11 00:05:00|455.36|451.26|461.17|457.07|461.3|457.2|455.3|451.2|795
1633911000000|2021-10-11 00:10:00|461.23|457.13|458.36|454.26|462.39|458.29|458.36|454.26|723
1633911300000|2021-10-11 00:15:00|458.37|454.27|457.07|452.97|460.34|456.24|457.07|452.97|728
1633911600000|2021-10-11 00:20:00|457.06|452.96|455.7|451.6|457.73|453.63|455.7|451.6|638
1633911900000|2021-10-11 00:25:00|455.69|451.59|458.93|454.83|458.93|454.83|455.4|451.3|707
1633912200000|2021-10-11 00:30:00|458.94|454.84|462.39|458.29|462.82|458.72|458.8|454.7|677
1633912500000|2021-10-11 00:35:00|462.37|458.27|462.39|458.29|462.71|458.61|461.4|457.3|590
1633912800000|2021-10-11 00:40:00|462.31|458.21|461.82|457.72|462.47|458.37|461.2|457.1|598
1633913100000|2021-10-11 00:45:00|461.75|457.65|461.33|457.23|462.6|458.5|461.3|457.2|570
1633913400000|2021-10-11 00:50:00|461.43|457.33|462.01|457.91|462.06|457.96|460.96|456.86|561
1633913700000|2021-10-11 00:55:00|462.08|457.98|462.41|458.31|463.91|459.81|461.75|457.65|670
1633914000000|2021-10-11 01:00:00|462.31|458.21|461.9|457.8|462.51|458.41|460.78|456.68|585
1633914300000|2021-10-11 01:05:00|461.91|457.81|463.65|459.55|463.74|459.64|461.7|457.6|580
1633914600000|2021-10-11 01:10:00|463.63|459.53|464.27|460.17|465.15|461.05|463.5|459.4|408
1633914900000|2021-10-11 01:15:00|464.31|460.21|464.2|460.1|465.02|460.92|463.8|459.7|410
1633915200000|2021-10-11 01:20:00|464.24|460.14|464.9|460.8|465.03|460.93|463.43|459.33|471
1633915500000|2021-10-11 01:25:00|464.98|460.88|466.83|462.73|466.83|462.73|464.34|460.24|647
1633915800000|2021-10-11 01:30:00|466.77|462.67|465|460.9|466.77|462.67|464.94|460.84|490
1633916100000|2021-10-11 01:35:00|464.98|460.88|464.58|460.48|465.48|461.38|464.47|460.37|492
1633916400000|2021-10-11 01:40:00|464.59|460.49|464.52|460.42|464.98|460.88|464.26|460.16|369
1633916700000|2021-10-11 01:45:00|464.68|460.58|464.38|460.28|464.74|460.64|464.17|460.07|373
1633917000000|2021-10-11 01:50:00|464.48|460.38|463.79|459.69|464.54|460.44|463.23|459.13|430
1633917300000|2021-10-11 01:55:00|463.82|459.72|461.43|457.33|463.99|459.89|461|456.9|405
1633917600000|2021-10-11 02:00:00|461.44|457.34|463.27|459.17|463.51|459.41|461.39|457.29|396
1633917900000|2021-10-11 02:05:00|463.3|459.2|463.26|459.16|463.5|459.4|462.27|458.17|422
1633918200000|2021-10-11 02:10:00|463.16|459.06|462.57|458.47|463.35|459.25|462.49|458.39|416
1633918500000|2021-10-11 02:15:00|462.56|458.46|461.66|457.56|462.76|458.66|461.66|457.56|387
1633918800000|2021-10-11 02:20:00|461.64|457.54|462.69|458.59|463|458.9|461.29|457.19|417
1633919100000|2021-10-11 02:25:00|462.61|458.51|462.19|458.09|463.2|459.1|462.12|458.02|315
1633919400000|2021-10-11 02:30:00|462.2|458.1|462.82|458.72|463.29|459.19|461.88|457.78|366
1633919700000|2021-10-11 02:35:00|462.81|458.71|462.68|458.58|462.93|458.83|461.51|457.41|338
1633920000000|2021-10-11 02:40:00|462.71|458.61|462.47|458.37|462.95|458.85|462.19|458.09|350
1633920300000|2021-10-11 02:45:00|462.44|458.34|462.2|458.1|462.8|458.7|461.58|457.48|390
1633920600000|2021-10-11 02:50:00|462.21|458.11|463.67|459.57|464.1|460|462.21|458.11|377
1633920900000|2021-10-11 02:55:00|463.73|459.63|463.51|459.41|464.15|460.05|463.39|459.29|445
1633921200000|2021-10-11 03:00:00|463.52|459.42|465.12|461.02|465.26|461.16|463.03|458.93|622
1633921500000|2021-10-11 03:05:00|465.1|461|464|459.9|465.44|461.34|463.41|459.31|507
1633921800000|2021-10-11 03:10:00|464.01|459.91|463.14|459.04|464.11|460.01|462.87|458.77|447
1633922100000|2021-10-11 03:15:00|463.12|459.02|462.7|458.6|463.7|459.6|462.31|458.21|480
1633922400000|2021-10-11 03:20:00|462.71|458.61|465.01|460.91|465.37|461.27|462.65|458.55|540
1633922700000|2021-10-11 03:25:00|464.92|460.82|464.98|460.88|465.39|461.29|464.31|460.21|510
1633923000000|2021-10-11 03:30:00|464.99|460.89|466.34|462.24|466.4|462.3|464.7|460.6|505
1633923300000|2021-10-11 03:35:00|466.4|462.3|467.05|462.95|467.25|463.15|465.97|461.87|552
1633923600000|2021-10-11 03:40:00|466.99|462.89|466.39|462.29|467.11|463.01|466.1|462|470
1633923900000|2021-10-11 03:45:00|466.38|462.28|467.68|463.58|468.4|464.3|466.34|462.24|496
1633924200000|2021-10-11 03:50:00|467.69|463.59|468.41|464.31|469.7|465.6|467.6|463.5|365
1633924500000|2021-10-11 03:55:00|468.31|464.21|468.45|464.35|469.73|465.63|467.52|463.42|584
1633924800000|2021-10-11 04:00:00|468.44|464.34|468.09|463.99|468.7|464.6|467.41|463.31|732
1633925100000|2021-10-11 04:05:00|468.12|464.02|468.3|464.2|468.92|464.82|468.07|463.97|441
1633925400000|2021-10-11 04:10:00|468.28|464.18|469.14|465.04|469.62|465.52|468.24|464.14|492
1633925700000|2021-10-11 04:15:00|469.1|465|469.68|465.58|469.87|465.77|469.03|464.93|388
1633926000000|2021-10-11 04:20:00|469.69|465.59|469.56|465.46|469.88|465.78|468.76|464.66|416
1633926300000|2021-10-11 04:25:00|469.55|465.45|470.39|466.29|471.15|467.05|469.52|465.42|425
1633926600000|2021-10-11 04:30:00|470.41|466.31|469.77|465.67|470.56|466.46|469.67|465.57|356
1633926900000|2021-10-11 04:35:00|469.75|465.65|469.73|465.63|470.1|466|469.39|465.29|408
1633927200000|2021-10-11 04:40:00|469.72|465.62|469|464.9|469.93|465.83|468.86|464.76|347
1633927500000|2021-10-11 04:45:00|469.07|464.97|468.89|464.79|470.19|466.09|468.89|464.79|407
1633927800000|2021-10-11 04:50:00|468.88|464.78|468.95|464.85|469.35|465.25|468.67|464.57|309
1633928100000|2021-10-11 04:55:00|468.93|464.83|468.21|464.11|469.33|465.23|467.79|463.69|290
1633928400000|2021-10-11 05:00:00|468.11|464.01|467.89|463.79|468.9|464.8|467.88|463.78|377
1633928700000|2021-10-11 05:05:00|467.9|463.8|467.98|463.88|468.43|464.33|467.89|463.79|354
1633929000000|2021-10-11 05:10:00|468|463.9|467.5|463.4|468.15|464.05|467.3|463.2|269
1633929300000|2021-10-11 05:15:00|467.51|463.41|467.17|463.07|467.53|463.43|467.11|463.01|249
1633929600000|2021-10-11 05:20:00|467.11|463.01|467.27|463.17|467.58|463.48|466.93|462.83|333
1633929900000|2021-10-11 05:25:00|467.28|463.18|467.06|462.96|467.36|463.26|467.05|462.95|273
1633930200000|2021-10-11 05:30:00|467.05|462.95|467.24|463.14|467.74|463.64|467.04|462.94|337
1633930500000|2021-10-11 05:35:00|467.21|463.11|465.73|461.63|467.6|463.5|465.56|461.46|309
1633930800000|2021-10-11 05:40:00|465.72|461.62|467.1|463|467.44|463.34|465.59|461.49|378
1633931100000|2021-10-11 05:45:00|467.14|463.04|466.43|462.33|467.17|463.07|466.3|462.2|303
1633931400000|2021-10-11 05:50:00|466.4|462.3|467.42|463.32|467.56|463.46|466.34|462.24|305
1633931700000|2021-10-11 05:55:00|467.45|463.35|467.97|463.87|468.26|464.16|467.35|463.25|272
1633932000000|2021-10-11 06:00:00|467.96|463.86|468.42|464.32|468.95|464.85|467.94|463.84|476
1633932300000|2021-10-11 06:05:00|468.41|464.31|467.47|463.37|468.44|464.34|467.47|463.37|290
1633932600000|2021-10-11 06:10:00|467.51|463.41|467.21|463.11|467.68|463.58|466.8|462.7|443
1633932900000|2021-10-11 06:15:00|467.2|463.1|468|463.9|468.03|463.93|467.1|463|225
1633933200000|2021-10-11 06:20:00|467.94|463.84|468.53|464.43|469.17|465.07|467.65|463.55|360
1633933500000|2021-10-11 06:25:00|468.55|464.45|467.4|463.3|468.7|464.6|467.4|463.3|166
1633933800000|2021-10-11 06:30:00|467.41|463.31|467.57|463.47|467.97|463.87|466.9|462.8|351
1633934100000|2021-10-11 06:35:00|467.6|463.5|468.07|463.97|468.47|464.37|467.3|463.2|334
1633934400000|2021-10-11 06:40:00|468.1|464|470.27|466.17|470.34|466.24|467.95|463.85|348
1633934700000|2021-10-11 06:45:00|470.2|466.1|469.6|465.5|470.3|466.2|469.5|465.4|285
1633935000000|2021-10-11 06:50:00|469.55|465.45|468.98|464.88|469.55|465.45|468.88|464.78|235
1633935300000|2021-10-11 06:55:00|469.02|464.92|469.51|465.41|469.53|465.43|468.93|464.83|243
1633935600000|2021-10-11 07:00:00|469.55|465.45|470.5|466.4|470.51|466.41|469.4|465.3|318
1633935900000|2021-10-11 07:05:00|470.48|466.38|470.04|465.94|470.5|466.4|469.58|465.48|408
1633936200000|2021-10-11 07:10:00|470.05|465.95|470|465.9|470.34|466.24|469.8|465.7|312
1633936500000|2021-10-11 07:15:00|469.95|465.85|471.34|467.24|471.75|467.65|469.8|465.7|469
1633936800000|2021-10-11 07:20:00|471.25|467.15|471.3|467.2|472.4|468.3|471.16|467.06|411
1633937100000|2021-10-11 07:25:00|471.26|467.16|472.01|467.91|472.49|468.39|470.76|466.66|433
1633937400000|2021-10-11 07:30:00|471.99|467.89|474.73|470.63|475.12|471.02|471.96|467.86|486
1633937700000|2021-10-11 07:35:00|474.77|470.67|474.92|470.82|476.31|472.21|474.4|470.3|661
1633938000000|2021-10-11 07:40:00|474.95|470.85|474.41|470.31|475.52|471.42|473.97|469.87|454
1633938300000|2021-10-11 07:45:00|474.36|470.26|474.41|470.31|475.37|471.27|474.17|470.07|600
1633938600000|2021-10-11 07:50:00|474.39|470.29|474.25|470.15|474.87|470.77|473.85|469.75|510
1633938900000|2021-10-11 07:55:00|474.2|470.1|474.11|470.01|475.18|471.08|473.98|469.88|483
1633939200000|2021-10-11 08:00:00|474.14|470.04|475.93|471.83|476.32|472.22|474.03|469.93|637
1633939500000|2021-10-11 08:05:00|475.92|471.82|475.52|471.42|476.63|472.53|474.91|470.81|559
1633939800000|2021-10-11 08:10:00|475.5|471.4|477.11|473.01|477.61|473.51|475.34|471.24|597
1633940100000|2021-10-11 08:15:00|477.2|473.1|476.56|472.46|477.91|473.81|476.09|471.99|575
1633940400000|2021-10-11 08:20:00|476.55|472.45|474.87|470.77|476.67|472.57|474.82|470.72|511
1633940700000|2021-10-11 08:25:00|474.88|470.78|473.74|469.64|475.15|471.05|473.09|468.99|403
1633941000000|2021-10-11 08:30:00|473.69|469.59|474.9|470.8|474.91|470.81|473.5|469.4|434
1633941300000|2021-10-11 08:35:00|474.92|470.82|473.9|469.8|474.95|470.85|473.17|469.07|418
1633941600000|2021-10-11 08:40:00|473.91|469.81|474.43|470.33|475|470.9|473.43|469.33|386
1633941900000|2021-10-11 08:45:00|474.41|470.31|473.71|469.61|474.65|470.55|473.6|469.5|294
1633942200000|2021-10-11 08:50:00|473.7|469.6|474.22|470.12|474.33|470.23|473.53|469.43|300
1633942500000|2021-10-11 08:55:00|474.33|470.23|473.53|469.43|474.33|470.23|473.5|469.4|335
1633942800000|2021-10-11 09:00:00|473.52|469.42|474.24|470.14|474.26|470.16|473.52|469.42|261
1633943100000|2021-10-11 09:05:00|474.22|470.12|474.3|470.2|475.14|471.04|474.15|470.05|426
1633943400000|2021-10-11 09:10:00|474.27|470.17|473.17|469.07|474.3|470.2|473.17|469.07|382
1633943700000|2021-10-11 09:15:00|473.16|469.06|473.02|468.92|473.94|469.84|472.99|468.89|424
1633944000000|2021-10-11 09:20:00|473.03|468.93|473.03|468.93|473.34|469.24|472.2|468.1|439
1633944300000|2021-10-11 09:25:00|472.96|468.86|473.11|469.01|473.53|469.43|472.85|468.75|341
1633944600000|2021-10-11 09:30:00|473.14|469.04|471.3|467.2|473.4|469.3|471.07|466.97|411
1633944900000|2021-10-11 09:35:00|471.36|467.26|472.77|468.67|473.26|469.16|471.23|467.13|424
1633945200000|2021-10-11 09:40:00|472.76|468.66|471.91|467.81|473.09|468.99|471.74|467.64|399
1633945500000|2021-10-11 09:45:00|471.92|467.82|472.09|467.99|472.43|468.33|471.44|467.34|271
1633945800000|2021-10-11 09:50:00|472.15|468.05|470.56|466.46|472.29|468.19|469.53|465.43|521
1633946100000|2021-10-11 09:55:00|470.5|466.4|470.29|466.19|471.23|467.13|470.07|465.97|390
1633946400000|2021-10-11 10:00:00|470.35|466.25|471.68|467.58|472.73|468.63|470.26|466.16|388
1633946700000|2021-10-11 10:05:00|471.66|467.56|471.5|467.4|472.4|468.3|471.09|466.99|362
1633947000000|2021-10-11 10:10:00|471.55|467.45|471.43|467.33|471.95|467.85|471.1|467|275
1633947300000|2021-10-11 10:15:00|471.42|467.32|472.13|468.03|472.73|468.63|471.42|467.32|390
1633947600000|2021-10-11 10:20:00|472.12|468.02|470.91|466.81|472.14|468.04|470.8|466.7|395
1633947900000|2021-10-11 10:25:00|470.93|466.83|471.54|467.44|471.67|467.57|470.7|466.6|304
1633948200000|2021-10-11 10:30:00|471.55|467.45|471.1|467|471.79|467.69|471.04|466.94|293
1633948500000|2021-10-11 10:35:00|471.09|466.99|471.19|467.09|471.81|467.71|470.92|466.82|373
1633948800000|2021-10-11 10:40:00|471.17|467.07|471.48|467.38|472.23|468.13|470.95|466.85|426
1633949100000|2021-10-11 10:45:00|471.43|467.33|471.93|467.83|472.37|468.27|471.1|467|325
1633949400000|2021-10-11 10:50:00|471.95|467.85|472.02|467.92|472.59|468.49|471.9|467.8|248
1633949700000|2021-10-11 10:55:00|471.96|467.86|466.15|462.05|471.96|467.86|465.08|460.98|588
1633950000000|2021-10-11 11:00:00|466.13|462.03|467.32|463.22|468.24|464.14|465.93|461.83|644
1633950300000|2021-10-11 11:05:00|467.31|463.21|462.42|458.32|467.31|463.21|461.69|457.59|656
1633950600000|2021-10-11 11:10:00|462.43|458.33|460.03|455.93|462.55|458.45|457.7|453.6|822
1633950900000|2021-10-11 11:15:00|460.06|455.96|461.65|457.55|462.03|457.93|460.06|455.96|595
1633951200000|2021-10-11 11:20:00|461.62|457.52|461.84|457.74|462.52|458.42|460.57|456.47|630
1633951500000|2021-10-11 11:25:00|461.87|457.77|462.49|458.39|463.71|459.61|461.83|457.73|540
1633951800000|2021-10-11 11:30:00|462.5|458.4|464.49|460.39|465.13|461.03|462.34|458.24|614
1633952100000|2021-10-11 11:35:00|464.6|460.5|465.68|461.58|465.76|461.66|464.25|460.15|445
1633952400000|2021-10-11 11:40:00|465.69|461.59|466.2|462.1|466.33|462.23|465.61|461.51|394
1633952700000|2021-10-11 11:45:00|466.26|462.16|464.91|460.81|466.31|462.21|464.75|460.65|369
1633953000000|2021-10-11 11:50:00|464.87|460.77|464.5|460.4|465.25|461.15|464.15|460.05|408
1633953300000|2021-10-11 11:55:00|464.52|460.42|463.71|459.61|464.85|460.75|463.2|459.1|356
1633953600000|2021-10-11 12:00:00|463.7|459.6|465.46|461.36|466.2|462.1|463.35|459.25|479
1633953900000|2021-10-11 12:05:00|465.45|461.35|464.21|460.11|465.73|461.63|464.21|460.11|407
1633954200000|2021-10-11 12:10:00|464.2|460.1|462.44|458.34|464.39|460.29|462.4|458.3|444
1633954500000|2021-10-11 12:15:00|462.45|458.35|461.6|457.5|463.3|459.2|461.1|457|467
1633954800000|2021-10-11 12:20:00|461.58|457.48|464|459.9|464.41|460.31|461.47|457.37|515
1633955100000|2021-10-11 12:25:00|464.06|459.96|462.9|458.8|464.21|460.11|462.4|458.3|287
1633955400000|2021-10-11 12:30:00|462.91|458.81|464.42|460.32|464.44|460.34|462.84|458.74|407
1633955700000|2021-10-11 12:35:00|464.5|460.4|464.1|460|464.62|460.52|463.41|459.31|347
1633956000000|2021-10-11 12:40:00|464.07|459.97|465.06|460.96|465.33|461.23|464.07|459.97|263
1633956300000|2021-10-11 12:45:00|465.08|460.98|464.03|459.93|465.26|461.16|463.67|459.57|355
1633956600000|2021-10-11 12:50:00|464.02|459.92|465.09|460.99|465.28|461.18|464.02|459.92|333
1633956900000|2021-10-11 12:55:00|465.1|461|464.66|460.56|465.66|461.56|464.3|460.2|329
1633957200000|2021-10-11 13:00:00|464.7|460.6|465.89|461.79|466|461.9|464.7|460.6|393
1633957500000|2021-10-11 13:05:00|465.9|461.8|465.91|461.81|466.4|462.3|465.23|461.13|425
1633957800000|2021-10-11 13:10:00|465.9|461.8|466.41|462.31|466.62|462.52|465.75|461.65|357
1633958100000|2021-10-11 13:15:00|466.39|462.29|466.01|461.91|466.43|462.33|465.13|461.03|411
1633958400000|2021-10-11 13:20:00|465.98|461.88|465.2|461.1|466.1|462|464.71|460.61|296
1633958700000|2021-10-11 13:25:00|465.22|461.12|465.31|461.21|465.6|461.5|465.05|460.95|380
1633959000000|2021-10-11 13:30:00|465.32|461.22|465.3|461.2|466.14|462.04|465.25|461.15|446
1633959300000|2021-10-11 13:35:00|465.28|461.18|467.18|463.08|467.18|463.08|464.46|460.36|498
1633959600000|2021-10-11 13:40:00|467.21|463.11|467.88|463.78|468.4|464.3|466.95|462.85|660
1633959900000|2021-10-11 13:45:00|467.89|463.79|468.31|464.21|468.54|464.44|467.68|463.58|497
1633960200000|2021-10-11 13:50:00|468.26|464.16|469.2|465.1|469.59|465.49|468.26|464.16|470
1633960500000|2021-10-11 13:55:00|469.14|465.04|469.01|464.91|469.58|465.48|468.6|464.5|499
1633960800000|2021-10-11 14:00:00|469|464.9|466.87|462.77|469.27|465.17|466.57|462.47|481
1633961100000|2021-10-11 14:05:00|466.91|462.81|465.5|461.4|467.45|463.35|465.45|461.35|428
1633961400000|2021-10-11 14:10:00|465.53|461.43|465.72|461.62|466.45|462.35|465.45|461.35|403
1633961700000|2021-10-11 14:15:00|465.71|461.61|464.95|460.85|466.5|462.4|464.89|460.79|416
1633962000000|2021-10-11 14:20:00|464.97|460.87|465.75|461.65|466.61|462.51|464.94|460.84|535
1633962300000|2021-10-11 14:25:00|465.74|461.64|465.26|461.16|465.76|461.66|464.35|460.25|391
1633962600000|2021-10-11 14:30:00|465.2|461.1|466.37|462.27|466.52|462.42|464.7|460.6|423
1633962900000|2021-10-11 14:35:00|466.39|462.29|467.53|463.43|467.71|463.61|466.28|462.18|420
1633963200000|2021-10-11 14:40:00|467.51|463.41|472.15|468.05|472.18|468.08|467.35|463.25|502
1633963500000|2021-10-11 14:45:00|472.2|468.1|473.78|469.68|473.87|469.77|470.68|466.58|610
1633963800000|2021-10-11 14:50:00|473.77|469.67|473.49|469.39|473.95|469.85|473.37|469.27|415
1633964100000|2021-10-11 14:55:00|473.5|469.4|470.85|466.75|473.5|469.4|470|465.9|485
1633964400000|2021-10-11 15:00:00|470.87|466.77|469.8|465.7|470.91|466.81|469.27|465.17|423
1633964700000|2021-10-11 15:05:00|469.84|465.74|468.95|464.85|470.03|465.93|468.3|464.2|387
1633965000000|2021-10-11 15:10:00|468.96|464.86|467.62|463.52|469.15|465.05|467.24|463.14|350
1633965300000|2021-10-11 15:15:00|467.59|463.49|466.7|462.6|467.62|463.52|466.4|462.3|305
1633965600000|2021-10-11 15:20:00|466.71|462.61|465.53|461.43|467.59|463.49|465.5|461.4|366
1633965900000|2021-10-11 15:25:00|465.5|461.4|466.45|462.35|466.61|462.51|465.35|461.25|327
1633966200000|2021-10-11 15:30:00|466.49|462.39|466.6|462.5|467.1|463|465.82|461.72|364
1633966500000|2021-10-11 15:35:00|466.63|462.53|466.21|462.11|467.22|463.12|466.1|462|319
1633966800000|2021-10-11 15:40:00|466.22|462.12|467.38|463.28|467.96|463.86|466.03|461.93|426
1633967100000|2021-10-11 15:45:00|467.4|463.3|466.82|462.72|467.45|463.35|466.5|462.4|339
1633967400000|2021-10-11 15:50:00|466.81|462.71|467.29|463.19|467.95|463.85|466.8|462.7|412
1633967700000|2021-10-11 15:55:00|467.31|463.21|467.61|463.51|467.71|463.61|466.3|462.2|445
1633968000000|2021-10-11 16:00:00|467.6|463.5|465.43|461.33|467.69|463.59|465|460.9|554
1633968300000|2021-10-11 16:05:00|465.46|461.36|466.6|462.5|467.01|462.91|464.29|460.19|469
1633968600000|2021-10-11 16:10:00|466.62|462.52|466.79|462.69|467.76|463.66|466.61|462.51|361
1633968900000|2021-10-11 16:15:00|466.8|462.7|464.92|460.82|467.48|463.38|464.84|460.74|531
1633969200000|2021-10-11 16:20:00|464.91|460.81|465.21|461.11|465.21|461.11|462.89|458.79|527
1633969500000|2021-10-11 16:25:00|465.13|461.03|466.32|462.22|466.32|462.22|464.51|460.41|444
1633969800000|2021-10-11 16:30:00|466.34|462.24|465|460.9|466.66|462.56|464.38|460.28|409
1633970100000|2021-10-11 16:35:00|464.96|460.86|462.79|458.69|465.22|461.12|462.2|458.1|434
1633970400000|2021-10-11 16:40:00|462.8|458.7|464.17|460.07|464.32|460.22|462.48|458.38|490
1633970700000|2021-10-11 16:45:00|464.16|460.06|463.79|459.69|464.38|460.28|463.69|459.59|372
1633971000000|2021-10-11 16:50:00|463.78|459.68|464.11|460.01|464.43|460.33|463.33|459.23|407
1633971300000|2021-10-11 16:55:00|464.1|460|464.18|460.08|465.35|461.25|463.96|459.86|348
1633971600000|2021-10-11 17:00:00|464.19|460.09|463.03|458.93|464.37|460.27|462.69|458.59|519
1633971900000|2021-10-11 17:05:00|463.02|458.92|463.48|459.38|463.77|459.67|462.95|458.85|380
1633972200000|2021-10-11 17:10:00|463.49|459.39|464.64|460.54|464.9|460.8|463.49|459.39|405
1633972500000|2021-10-11 17:15:00|464.62|460.52|465.28|461.18|465.65|461.55|464.61|460.51|382
1633972800000|2021-10-11 17:20:00|465.29|461.19|465.3|461.2|465.48|461.38|464.8|460.7|316
1633973100000|2021-10-11 17:25:00|465.25|461.15|464.8|460.7|465.4|461.3|464.55|460.45|284
1633973400000|2021-10-11 17:30:00|464.84|460.74|464.48|460.38|464.85|460.75|464.33|460.23|334
1633973700000|2021-10-11 17:35:00|464.51|460.41|464.31|460.21|464.89|460.79|463.86|459.76|364
1633974000000|2021-10-11 17:40:00|464.26|460.16|464.9|460.8|465.31|461.21|464.2|460.1|362
1633974300000|2021-10-11 17:45:00|464.8|460.7|462.8|458.7|464.97|460.87|462.76|458.66|361
1633974600000|2021-10-11 17:50:00|462.81|458.71|461.55|457.45|463.02|458.92|460.34|456.24|554
1633974900000|2021-10-11 17:55:00|461.59|457.49|461.51|457.41|462.73|458.63|461.4|457.3|403
1633975200000|2021-10-11 18:00:00|461.52|457.42|462|457.9|462.2|458.1|460.74|456.64|425
1633975500000|2021-10-11 18:05:00|462.01|457.91|458.75|454.65|462.08|457.98|458.75|454.65|480
1633975800000|2021-10-11 18:10:00|458.78|454.68|459.41|455.31|459.55|455.45|457.46|453.36|437
1633976100000|2021-10-11 18:15:00|459.4|455.3|460.14|456.04|461.07|456.97|459.4|455.3|397
1633976400000|2021-10-11 18:20:00|460.15|456.05|459.45|455.35|460.3|456.2|458.57|454.47|466
1633976700000|2021-10-11 18:25:00|459.5|455.4|460.65|456.55|460.66|456.56|458.93|454.83|353
1633977000000|2021-10-11 18:30:00|460.61|456.51|459.1|455|460.79|456.69|458.94|454.84|384
1633977300000|2021-10-11 18:35:00|459.09|454.99|457.92|453.82|459.19|455.09|457.74|453.64|469
1633977600000|2021-10-11 18:40:00|457.93|453.83|458.22|454.12|459.2|455.1|456.36|452.26|555
1633977900000|2021-10-11 18:45:00|458.23|454.13|458.08|453.98|459.1|455|458.07|453.97|342
1633978200000|2021-10-11 18:50:00|458.03|453.93|459.15|455.05|459.35|455.25|458|453.9|431
1633978500000|2021-10-11 18:55:00|459.17|455.07|457.65|453.55|459.39|455.29|457.61|453.51|388
1633978800000|2021-10-11 19:00:00|457.6|453.5|459.47|455.37|459.5|455.4|457.57|453.47|418
1633979100000|2021-10-11 19:05:00|459.5|455.4|459.36|455.26|460.09|455.99|458.8|454.7|424
1633979400000|2021-10-11 19:10:00|459.35|455.25|459.6|455.5|459.69|455.59|458.9|454.8|327
1633979700000|2021-10-11 19:15:00|459.61|455.51|459.1|455|460.35|456.25|459.1|455|492
1633980000000|2021-10-11 19:20:00|459.05|454.95|458.42|454.32|459.29|455.19|458.3|454.2|413
1633980300000|2021-10-11 19:25:00|458.4|454.3|457.97|453.87|458.81|454.71|457.74|453.64|400
1633980600000|2021-10-11 19:30:00|457.99|453.89|458.13|454.03|458.71|454.61|457.4|453.3|367
1633980900000|2021-10-11 19:35:00|458.15|454.05|456.99|452.89|458.15|454.05|456.03|451.93|582
1633981200000|2021-10-11 19:40:00|457.01|452.91|456.11|452.01|457.41|453.31|456.1|452|450
1633981500000|2021-10-11 19:45:00|456.12|452.02|454.84|450.74|457.09|452.99|454.3|450.2|678
1633981800000|2021-10-11 19:50:00|454.86|450.76|453.49|449.39|455.2|451.1|453.3|449.2|551
1633982100000|2021-10-11 19:55:00|453.53|449.43|453.73|449.63|454.82|450.72|453.08|448.98|579
1633982400000|2021-10-11 20:00:00|453.8|449.7|451.86|447.76|453.8|449.7|451.6|447.5|747
1633982700000|2021-10-11 20:05:00|451.85|447.75|452.04|447.94|454.02|449.92|451.82|447.72|602
1633983000000|2021-10-11 20:10:00|452|447.9|448.55|444.45|452.63|448.53|446.54|442.44|743
1633983300000|2021-10-11 20:15:00|448.5|444.4|449.95|445.85|451.06|446.96|447.92|443.82|694
1633983600000|2021-10-11 20:20:00|449.86|445.76|449.67|445.57|449.97|445.87|448.31|444.21|637
1633983900000|2021-10-11 20:25:00|449.7|445.6|451.58|447.48|451.63|447.53|448.82|444.72|511
1633984200000|2021-10-11 20:30:00|451.59|447.49|450.28|446.18|451.59|447.49|449.78|445.68|527
1633984500000|2021-10-11 20:35:00|450.3|446.2|448.87|444.77|450.35|446.25|448.75|444.65|523
1633984800000|2021-10-11 20:40:00|448.89|444.79|449.72|445.62|450|445.9|448.62|444.52|439
1633985100000|2021-10-11 20:45:00|449.7|445.6|448.4|444.3|449.71|445.61|448.34|444.24|274
1633985400000|2021-10-11 20:50:00|448.41|444.31|449.01|444.91|450.24|446.14|448.35|444.25|425
1633985700000|2021-10-11 20:55:00|449|444.9|448.26|444.16|449.59|445.49|448.11|444.01|361
1633986000000|2021-10-11 21:00:00|448.32|444.22|447.39|443.29|449.52|445.42|447.2|443.1|606
1633986300000|2021-10-11 21:05:00|447.37|443.27|447.68|443.58|447.68|443.58|446.28|442.18|460
1633986600000|2021-10-11 21:10:00|447.67|443.57|446.29|442.19|448.1|444|446.28|442.18|483
1633986900000|2021-10-11 21:15:00|446.28|442.18|446.74|442.64|446.74|442.64|445.2|441.1|384
1633987200000|2021-10-11 21:20:00|446.75|442.65|448.39|444.29|448.39|444.29|446.42|442.32|303
1633987500000|2021-10-11 21:25:00|448.41|444.31|448.95|444.85|448.95|444.85|447.95|443.85|215
1633987800000|2021-10-11 21:30:00|448.94|444.84|450.2|446.1|450.21|446.11|448.9|444.8|198
1633988100000|2021-10-11 21:35:00|450.21|446.11|450.94|446.84|451|446.9|450.2|446.1|139
1633988400000|2021-10-11 21:40:00|450.95|446.85|452.51|448.41|452.51|448.41|450.92|446.82|207
1633988700000|2021-10-11 21:45:00|452.5|448.4|452.31|448.21|452.67|448.57|451.39|447.29|289
1633989000000|2021-10-11 21:50:00|452.3|448.2|452.9|448.8|452.96|448.86|452.3|448.2|178
1633989300000|2021-10-11 21:55:00|452.93|448.83|452.18|448.08|452.95|448.85|451.35|447.25|443
1633989600000|2021-10-11 22:00:00|452.21|448.11|451.88|447.78|452.49|448.39|450.73|446.63|455
1633989900000|2021-10-11 22:05:00|451.84|447.74|453.09|448.99|453.3|449.2|451.75|447.65|418
1633990200000|2021-10-11 22:10:00|453.06|448.96|454.57|450.47|454.74|450.64|453.06|448.96|439
1633990500000|2021-10-11 22:15:00|454.58|450.48|453.52|449.42|454.58|450.48|453.3|449.2|376
1633990800000|2021-10-11 22:20:00|453.49|449.39|454.04|449.94|454.21|450.11|453.3|449.2|333
1633991100000|2021-10-11 22:25:00|454.02|449.92|455.43|451.33|455.54|451.44|454|449.9|437
1633991400000|2021-10-11 22:30:00|455.45|451.35|455.03|450.93|455.71|451.61|454.49|450.39|377
1633991700000|2021-10-11 22:35:00|455.05|450.95|455.81|451.71|455.95|451.85|454.68|450.58|356
1633992000000|2021-10-11 22:40:00|455.8|451.7|456.65|452.55|456.86|452.76|455.8|451.7|401
1633992300000|2021-10-11 22:45:00|456.63|452.53|456.37|452.27|456.8|452.7|456.33|452.23|276
1633992600000|2021-10-11 22:50:00|456.39|452.29|455.8|451.7|456.63|452.53|455.48|451.38|347
1633992900000|2021-10-11 22:55:00|455.78|451.68|455.06|450.96|456.06|451.96|454.99|450.89|275
1633993200000|2021-10-11 23:00:00|455.07|450.97|455.4|451.3|455.4|451.3|453.67|449.57|377
1633993500000|2021-10-11 23:05:00|455.45|451.35|454.64|450.54|455.85|451.75|454.21|450.11|367
1633993800000|2021-10-11 23:10:00|454.6|450.5|454.87|450.77|454.98|450.88|453.77|449.67|352
1633994100000|2021-10-11 23:15:00|454.83|450.73|454.58|450.48|454.85|450.75|453.6|449.5|348
1633994400000|2021-10-11 23:20:00|454.55|450.45|453.4|449.3|455|450.9|452.9|448.8|308
1633994700000|2021-10-11 23:25:00|453.39|449.29|454.81|450.71|455.03|450.93|452.89|448.79|281
1633995000000|2021-10-11 23:30:00|454.83|450.73|453.69|449.59|454.83|450.73|453.18|449.08|302
1633995300000|2021-10-11 23:35:00|453.67|449.57|453.46|449.36|454.25|450.15|453.2|449.1|306
1633995600000|2021-10-11 23:40:00|453.41|449.31|454.5|450.4|454.55|450.45|453.3|449.2|290
1633995900000|2021-10-11 23:45:00|454.51|450.41|456.03|451.93|456.28|452.18|454.21|450.11|397
1633996200000|2021-10-11 23:50:00|456.01|451.91|457.54|453.44|457.63|453.53|456|451.9|495
1633996500000|2021-10-11 23:55:00|457.52|453.42|457.16|453.06|457.96|453.86|456.91|452.81|417
1633996800000|2021-10-12 00:00:00|457.13|453.03|455.27|451.17|457.16|453.06|454.96|450.86|596
1633997100000|2021-10-12 00:05:00|455.3|451.2|451.35|447.25|455.3|451.2|451.08|446.98|506
1633997400000|2021-10-12 00:10:00|451.36|447.26|449.65|445.55|451.65|447.55|448.96|444.86|548
1633997700000|2021-10-12 00:15:00|449.66|445.56|449|444.9|449.67|445.57|448.24|444.14|560
1633998000000|2021-10-12 00:20:00|449.04|444.94|448.5|444.4|449.22|445.12|447.62|443.52|574
1633998300000|2021-10-12 00:25:00|448.54|444.44|449.32|445.22|449.56|445.46|448.5|444.4|469
1633998600000|2021-10-12 00:30:00|449.3|445.2|446.3|442.2|449.3|445.2|444.87|440.77|648
1633998900000|2021-10-12 00:35:00|446.31|442.21|448.91|444.81|449.48|445.38|445.88|441.78|660
1633999200000|2021-10-12 00:40:00|448.94|444.84|448.43|444.33|448.94|444.84|448.05|443.95|444
1633999500000|2021-10-12 00:45:00|448.41|444.31|449.32|445.22|450.44|446.34|448.08|443.98|504
1633999800000|2021-10-12 00:50:00|449.41|445.31|449.2|445.1|449.43|445.33|447.75|443.65|339
1634000100000|2021-10-12 00:55:00|449.25|445.15|450.13|446.03|450.65|446.55|448.74|444.64|497
1634000400000|2021-10-12 01:00:00|450.24|446.14|448.25|444.15|450.5|446.4|448.25|444.15|222
1634000700000|2021-10-12 01:05:00|448.3|444.2|447.83|443.73|448.3|444.2|447.13|443.03|297
1634001000000|2021-10-12 01:10:00|447.82|443.72|447.16|443.06|447.97|443.87|446.9|442.8|430
1634001300000|2021-10-12 01:15:00|447.05|442.95|449.39|445.29|449.39|445.29|447.05|442.95|80
1634001600000|2021-10-12 01:20:00|449.38|445.28|449.92|445.82|450.27|446.17|448.69|444.59|499
1634001900000|2021-10-12 01:25:00|449.91|445.81|450.1|446|450.39|446.29|449.89|445.79|340
1634002200000|2021-10-12 01:30:00|450.09|445.99|451.14|447.04|451.61|447.51|450.02|445.92|357
1634002500000|2021-10-12 01:35:00|451.13|447.03|451.66|447.56|451.7|447.6|450.77|446.67|247
1634002800000|2021-10-12 01:40:00|451.74|447.64|452.55|448.45|452.68|448.58|451.68|447.58|306
1634003100000|2021-10-12 01:45:00|452.54|448.44|452.38|448.28|453.1|449|451.87|447.77|331
1634003400000|2021-10-12 01:50:00|452.39|448.29|453.7|449.6|453.79|449.69|452.1|448|293
1634003700000|2021-10-12 01:55:00|453.75|449.65|452.53|448.43|454.12|450.02|452.5|448.4|383
1634004000000|2021-10-12 02:00:00|452.55|448.45|451.41|447.31|453.7|449.6|451.11|447.01|370
1634004300000|2021-10-12 02:05:00|451.42|447.32|450|445.9|451.72|447.62|449.49|445.39|502
1634004600000|2021-10-12 02:10:00|449.99|445.89|450.82|446.72|450.98|446.88|449.53|445.43|352
1634004900000|2021-10-12 02:15:00|450.83|446.73|450.1|446|450.84|446.74|449.44|445.34|438
1634005200000|2021-10-12 02:20:00|450.09|445.99|446.81|442.71|450.09|445.99|446.81|442.71|412
1634005500000|2021-10-12 02:25:00|446.8|442.7|447.22|443.12|448.17|444.07|446.37|442.27|559
1634005800000|2021-10-12 02:30:00|447.23|443.13|447.46|443.36|447.79|443.69|446.53|442.43|518
1634006100000|2021-10-12 02:35:00|447.47|443.37|447.39|443.29|447.86|443.76|447.18|443.08|308
1634006400000|2021-10-12 02:40:00|447.42|443.32|446.87|442.77|448.7|444.6|446.81|442.71|347
1634006700000|2021-10-12 02:45:00|446.89|442.79|444.51|440.41|446.91|442.81|443.69|439.59|580
1634007000000|2021-10-12 02:50:00|444.5|440.4|443.39|439.29|444.92|440.82|442.2|438.1|490
1634007300000|2021-10-12 02:55:00|443.4|439.3|443.29|439.19|444|439.9|441.63|437.53|641
1634007600000|2021-10-12 03:00:00|443.31|439.21|442.2|438.1|443.77|439.67|441.41|437.31|598
1634007900000|2021-10-12 03:05:00|442.19|438.09|439.86|435.76|442.81|438.71|438.73|434.63|688
1634008200000|2021-10-12 03:10:00|439.85|435.75|437.04|432.94|440.04|435.94|436.94|432.84|849
1634008500000|2021-10-12 03:15:00|437.34|433.24|439.72|435.62|440.25|436.15|437.34|433.24|702
1634008800000|2021-10-12 03:20:00|439.74|435.64|439.55|435.45|439.74|435.64|438.59|434.49|548
1634009100000|2021-10-12 03:25:00|439.56|435.46|439.79|435.69|440.93|436.83|439.46|435.36|638
1634009400000|2021-10-12 03:30:00|439.78|435.68|440.36|436.26|440.36|436.26|438.98|434.88|664
1634009700000|2021-10-12 03:35:00|440.35|436.25|441.84|437.74|441.84|437.74|440.35|436.25|529
1634010000000|2021-10-12 03:40:00|441.85|437.75|441.7|437.6|442.44|438.34|441.47|437.37|445
1634010300000|2021-10-12 03:45:00|441.71|437.61|442.22|438.12|442.25|438.15|441.1|437|430
1634010600000|2021-10-12 03:50:00|442.21|438.11|442.3|438.2|442.93|438.83|442.19|438.09|536
1634010900000|2021-10-12 03:55:00|442.31|438.21|442.76|438.66|442.77|438.67|440.95|436.85|470
1634011200000|2021-10-12 04:00:00|442.77|438.67|441.95|437.85|442.78|438.68|440.01|435.91|684
1634011500000|2021-10-12 04:05:00|441.91|437.81|443.49|439.39|443.51|439.41|441.83|437.73|572
1634011800000|2021-10-12 04:10:00|443.48|439.38|444.25|440.15|444.3|440.2|443.2|439.1|363
1634012100000|2021-10-12 04:15:00|444.26|440.16|444.45|440.35|445.11|441.01|443.5|439.4|537
1634012400000|2021-10-12 04:20:00|444.46|440.36|444.72|440.62|444.76|440.66|444.18|440.08|365
1634012700000|2021-10-12 04:25:00|444.71|440.61|441.25|437.15|444.71|440.61|440.9|436.8|648
1634013000000|2021-10-12 04:30:00|441.28|437.18|442.74|438.64|442.75|438.65|441.13|437.03|419
1634013300000|2021-10-12 04:35:00|442.75|438.65|443.05|438.95|443.43|439.33|442.61|438.51|429
1634013600000|2021-10-12 04:40:00|443.04|438.94|444.59|440.49|445.07|440.97|443.04|438.94|396
1634013900000|2021-10-12 04:45:00|444.61|440.51|443.8|439.7|444.61|440.51|443.45|439.35|399
1634014200000|2021-10-12 04:50:00|443.79|439.69|444.22|440.12|444.53|440.43|443.61|439.51|326
1634014500000|2021-10-12 04:55:00|444.2|440.1|444.76|440.66|445.01|440.91|444.14|440.04|399
1634014800000|2021-10-12 05:00:00|444.75|440.65|442.98|438.88|445.22|441.12|442.57|438.47|532
1634015100000|2021-10-12 05:05:00|442.97|438.87|441.97|437.87|443.03|438.93|441.92|437.82|415
1634015400000|2021-10-12 05:10:00|441.96|437.86|441.12|437.02|442.2|438.1|440.6|436.5|423
1634015700000|2021-10-12 05:15:00|441.11|437.01|440.07|435.97|441.75|437.65|439.78|435.68|538
1634016000000|2021-10-12 05:20:00|440.06|435.96|440.06|435.96|440.4|436.3|439.87|435.77|323
1634016300000|2021-10-12 05:25:00|440.05|435.95|438.31|434.21|440.05|435.95|437.9|433.8|30
1634016600000|2021-10-12 05:30:00|438.38|434.28|436.55|432.45|438.43|434.33|436.05|431.95|379
1634016900000|2021-10-12 05:35:00|436.66|432.56|438.35|434.25|438.5|434.4|436.13|432.03|533
1634017200000|2021-10-12 05:40:00|438.34|434.24|439.7|435.6|439.82|435.72|437.85|433.75|518
1634017500000|2021-10-12 05:45:00|439.71|435.61|442.72|438.62|442.77|438.67|439.62|435.52|461
1634017800000|2021-10-12 05:50:00|442.71|438.61|446.41|442.31|446.5|442.4|442.21|438.11|822
1634018100000|2021-10-12 05:55:00|446.51|442.41|446.24|442.14|447.37|443.27|445.56|441.46|704
1634018400000|2021-10-12 06:00:00|446.27|442.17|445.78|441.68|447.15|443.05|444.8|440.7|624
1634018700000|2021-10-12 06:05:00|445.77|441.67|447.06|442.96|447.6|443.5|445.61|441.51|458
1634019000000|2021-10-12 06:10:00|447.09|442.99|446.28|442.18|447.27|443.17|445.8|441.7|474
1634019300000|2021-10-12 06:15:00|446.31|442.21|446.91|442.81|447.02|442.92|445.61|441.51|376
1634019600000|2021-10-12 06:20:00|446.93|442.83|446.15|442.05|446.98|442.88|446|441.9|373
1634019900000|2021-10-12 06:25:00|446.16|442.06|445.88|441.78|446.53|442.43|445.75|441.65|301
1634020200000|2021-10-12 06:30:00|445.9|441.8|445.04|440.94|446.25|442.15|444.99|440.89|272
1634020500000|2021-10-12 06:35:00|445.05|440.95|444.84|440.74|445.91|441.81|443.95|439.85|142
1634020800000|2021-10-12 06:40:00|444.75|440.65|445|440.9|445.29|441.19|444.67|440.57|285
1634021100000|2021-10-12 06:45:00|444.98|440.88|442.55|438.45|445|440.9|441.54|437.44|461
1634021400000|2021-10-12 06:50:00|442.6|438.5|442.99|438.89|443.8|439.7|442.4|438.3|590
1634021700000|2021-10-12 06:55:00|442.98|438.88|442.35|438.25|443.53|439.43|441.7|437.6|504
1634022000000|2021-10-12 07:00:00|442.36|438.26|442.21|438.11|443.81|439.71|442.09|437.99|570
1634022300000|2021-10-12 07:05:00|442.23|438.13|443.41|439.31|443.85|439.75|440.98|436.88|610
1634022600000|2021-10-12 07:10:00|443.47|439.37|444.75|440.65|444.77|440.67|443.33|439.23|551
1634022900000|2021-10-12 07:15:00|444.72|440.62|445.45|441.35|445.55|441.45|443.86|439.76|522
1634023200000|2021-10-12 07:20:00|445.5|441.4|442.75|438.65|445.51|441.41|442.54|438.44|515
1634023500000|2021-10-12 07:25:00|442.73|438.63|443.54|439.44|444.12|440.02|442.73|438.63|512
1634023800000|2021-10-12 07:30:00|443.53|439.43|444.1|440|444.43|440.33|443.48|439.38|434
1634024100000|2021-10-12 07:35:00|444.11|440.01|443.96|439.86|444.17|440.07|442.85|438.75|425
1634024400000|2021-10-12 07:40:00|443.93|439.83|443.17|439.07|443.95|439.85|442.01|437.91|611
1634024700000|2021-10-12 07:45:00|443.19|439.09|444.77|440.67|444.89|440.79|441.95|437.85|522
1634025000000|2021-10-12 07:50:00|444.8|440.7|442.55|438.45|445.19|441.09|442.52|438.42|455
1634025300000|2021-10-12 07:55:00|442.59|438.49|444.21|440.11|444.54|440.44|442.5|438.4|415
1634025600000|2021-10-12 08:00:00|444.22|440.12|443|438.9|445.49|441.39|442.75|438.65|638
1634025900000|2021-10-12 08:05:00|443.03|438.93|444.42|440.32|444.55|440.45|442.54|438.44|502
1634026200000|2021-10-12 08:10:00|444.43|440.33|446.23|442.13|446.78|442.68|444.23|440.13|574
1634026500000|2021-10-12 08:15:00|446.13|442.03|447.93|443.83|448.16|444.06|446.03|441.93|580
1634026800000|2021-10-12 08:20:00|447.92|443.82|448.59|444.49|448.7|444.6|447.66|443.56|441
1634027100000|2021-10-12 08:25:00|448.56|444.46|447.5|443.4|448.76|444.66|446.82|442.72|422
1634027400000|2021-10-12 08:30:00|447.45|443.35|446.5|442.4|448.18|444.08|446.32|442.22|381
1634027700000|2021-10-12 08:35:00|446.45|442.35|446.65|442.55|446.79|442.69|445.85|441.75|463
1634028000000|2021-10-12 08:40:00|446.63|442.53|445.33|441.23|446.76|442.66|445.15|441.05|292
1634028300000|2021-10-12 08:45:00|445.27|441.17|447.3|443.2|447.6|443.5|445.19|441.09|399
1634028600000|2021-10-12 08:50:00|447.2|443.1|446.72|442.62|447.2|443.1|446|441.9|372
1634028900000|2021-10-12 08:55:00|446.76|442.66|446.15|442.05|447.13|443.03|445.4|441.3|332
1634029200000|2021-10-12 09:00:00|446.1|442|445.73|441.63|446.48|442.38|445.6|441.5|179
1634029500000|2021-10-12 09:05:00|445.78|441.68|442.82|438.72|445.96|441.86|442.68|438.58|364
1634029800000|2021-10-12 09:10:00|442.84|438.74|442.49|438.39|443.19|439.09|441.81|437.71|540
1634030100000|2021-10-12 09:15:00|442.4|438.3|441.8|437.7|442.96|438.86|441.1|437|437
1634030400000|2021-10-12 09:20:00|441.77|437.67|440.8|436.7|441.77|437.67|440.2|436.1|453
1634030700000|2021-10-12 09:25:00|440.78|436.68|441.48|437.38|442.1|438|440.6|436.5|336
1634031000000|2021-10-12 09:30:00|441.5|437.4|442.36|438.26|442.6|438.5|439.75|435.65|455
1634031300000|2021-10-12 09:35:00|442.3|438.2|441.68|437.58|443.02|438.92|441.6|437.5|445
1634031600000|2021-10-12 09:40:00|441.69|437.59|440.58|436.48|442.19|438.09|440.5|436.4|392
1634031900000|2021-10-12 09:45:00|440.56|436.46|440.15|436.05|442.65|438.55|439.75|435.65|497
1634032200000|2021-10-12 09:50:00|440.14|436.04|437.6|433.5|440.3|436.2|436.93|432.83|650
1634032500000|2021-10-12 09:55:00|437.63|433.53|433.68|429.58|438.11|434.01|429.04|424.94|942
1634032800000|2021-10-12 10:00:00|433.73|429.63|432.88|428.78|433.93|429.83|430.15|426.05|870
1634033100000|2021-10-12 10:05:00|433|428.9|432|427.9|433.88|429.78|430.97|426.87|687
1634033400000|2021-10-12 10:10:00|432.02|427.92|432.32|428.22|434.17|430.07|431.71|427.61|694
1634033700000|2021-10-12 10:15:00|432.34|428.24|431.59|427.49|433.67|429.57|430.7|426.6|746
1634034000000|2021-10-12 10:20:00|431.62|427.52|433.42|429.32|434.15|430.05|431.41|427.31|651
1634034300000|2021-10-12 10:25:00|433.43|429.33|433.94|429.84|433.94|429.84|432.76|428.66|447
1634034600000|2021-10-12 10:30:00|433.96|429.86|436.11|432.01|436.77|432.67|433.96|429.86|577
1634034900000|2021-10-12 10:35:00|436.09|431.99|435.6|431.5|436.23|432.13|435.25|431.15|424
1634035200000|2021-10-12 10:40:00|435.65|431.55|434.99|430.89|435.9|431.8|434.9|430.8|307
1634035500000|2021-10-12 10:45:00|435|430.9|433.23|429.13|435.05|430.95|433.03|428.93|488
1634035800000|2021-10-12 10:50:00|433.27|429.17|435|430.9|435.17|431.07|433.23|429.13|324
1634036100000|2021-10-12 10:55:00|435.03|430.93|436.35|432.25|436.71|432.61|435|430.9|391
1634036400000|2021-10-12 11:00:00|436.34|432.24|434.7|430.6|436.69|432.59|434.55|430.45|467
1634036700000|2021-10-12 11:05:00|434.68|430.58|436.84|432.74|436.93|432.83|434.54|430.44|329
1634037000000|2021-10-12 11:10:00|436.85|432.75|435.96|431.86|437.21|433.11|435.76|431.66|469
1634037300000|2021-10-12 11:15:00|435.97|431.87|434.71|430.61|436.01|431.91|434.12|430.02|443
1634037600000|2021-10-12 11:20:00|434.72|430.62|435.17|431.07|435.44|431.34|434.23|430.13|373
1634037900000|2021-10-12 11:25:00|435.1|431|435.36|431.26|436|431.9|435.1|431|308
1634038200000|2021-10-12 11:30:00|435.37|431.27|437.7|433.6|437.7|433.6|435.36|431.26|359
1634038500000|2021-10-12 11:35:00|437.69|433.59|436.99|432.89|437.72|433.62|436.92|432.82|282
1634038800000|2021-10-12 11:40:00|436.97|432.87|437|432.9|437.42|433.32|436.8|432.7|246
1634039100000|2021-10-12 11:45:00|436.99|432.89|436.9|432.8|438.45|434.35|436.8|432.7|239
1634039400000|2021-10-12 11:50:00|436.86|432.76|438.3|434.2|438.78|434.68|436.86|432.76|395
1634039700000|2021-10-12 11:55:00|438.24|434.14|438.23|434.13|438.38|434.28|437.32|433.22|419
1634040000000|2021-10-12 12:00:00|438.21|434.11|436.28|432.18|438.89|434.79|435.95|431.85|474
1634040300000|2021-10-12 12:05:00|436.23|432.13|435.65|431.55|436.23|432.13|434.49|430.39|502
1634040600000|2021-10-12 12:10:00|435.7|431.6|434.4|430.3|435.9|431.8|434.2|430.1|370
1634040900000|2021-10-12 12:15:00|434.5|430.4|436.93|432.83|437.04|432.94|434.4|430.3|375
1634041200000|2021-10-12 12:20:00|436.92|432.82|435.19|431.09|437.06|432.96|435.05|430.95|459
1634041500000|2021-10-12 12:25:00|435.2|431.1|433.55|429.45|435.25|431.15|433.2|429.1|641
1634041800000|2021-10-12 12:30:00|433.5|429.4|435.77|431.67|435.78|431.68|433.46|429.36|424
1634042100000|2021-10-12 12:35:00|435.78|431.68|434.25|430.15|436.25|432.15|434.1|430|414
1634042400000|2021-10-12 12:40:00|434.2|430.1|433.96|429.86|434.43|430.33|432.1|428|685
1634042700000|2021-10-12 12:45:00|433.94|429.84|434.67|430.57|435.08|430.98|433.28|429.18|717
1634043000000|2021-10-12 12:50:00|434.66|430.56|433.67|429.57|434.66|430.56|433.35|429.25|392
1634043300000|2021-10-12 12:55:00|433.64|429.54|436.55|432.45|437.17|433.07|433.05|428.95|532
1634043600000|2021-10-12 13:00:00|436.56|432.46|440.15|436.05|440.43|436.33|436.51|432.41|652
1634043900000|2021-10-12 13:05:00|440.16|436.06|440.79|436.69|440.92|436.82|438.6|434.5|630
1634044200000|2021-10-12 13:10:00|440.8|436.7|440.45|436.35|440.97|436.87|439.85|435.75|571
1634044500000|2021-10-12 13:15:00|440.44|436.34|440.24|436.14|441.5|437.4|439.49|435.39|662
1634044800000|2021-10-12 13:20:00|440.22|436.12|441.98|437.88|442.54|438.44|439.39|435.29|610
1634045100000|2021-10-12 13:25:00|441.92|437.82|444.45|440.35|444.47|440.37|441.65|437.55|608
1634045400000|2021-10-12 13:30:00|444.47|440.37|447.06|442.96|447.15|443.05|442.3|438.2|713
1634045700000|2021-10-12 13:35:00|447.23|443.13|449.06|444.96|449.6|445.5|446.49|442.39|823
1634046000000|2021-10-12 13:40:00|449.07|444.97|446.18|442.08|449.07|444.97|446|441.9|621
1634046300000|2021-10-12 13:45:00|446.23|442.13|443.49|439.39|446.35|442.25|442.24|438.14|809
1634046600000|2021-10-12 13:50:00|443.54|439.44|445.1|441|446.58|442.48|443.54|439.44|734
1634046900000|2021-10-12 13:55:00|445.09|440.99|445.59|441.49|446.13|442.03|445|440.9|596
1634047200000|2021-10-12 14:00:00|445.55|441.45|447.63|443.53|448.67|444.57|444.2|440.1|741
1634047500000|2021-10-12 14:05:00|447.64|443.54|447.5|443.4|448.5|444.4|446.6|442.5|706
1634047800000|2021-10-12 14:10:00|447.51|443.41|447.9|443.8|448.7|444.6|446.2|442.1|643
1634048100000|2021-10-12 14:15:00|447.91|443.81|447.05|442.95|449.11|445.01|446.22|442.12|718
1634048400000|2021-10-12 14:20:00|447.07|442.97|447.69|443.59|447.86|443.76|446.72|442.62|507
1634048700000|2021-10-12 14:25:00|447.68|443.58|447.42|443.32|447.72|443.62|445.84|441.74|611
1634049000000|2021-10-12 14:30:00|447.45|443.35|445.34|441.24|447.88|443.78|445.25|441.15|606
1634049300000|2021-10-12 14:35:00|445.37|441.27|445.12|441.02|445.75|441.65|444.58|440.48|587
1634049600000|2021-10-12 14:40:00|445.15|441.05|443.07|438.97|445.62|441.52|442.79|438.69|597
1634049900000|2021-10-12 14:45:00|443.05|438.95|442.77|438.67|443.7|439.6|441|436.9|594
1634050200000|2021-10-12 14:50:00|442.78|438.68|442.15|438.05|444.1|440|441.25|437.15|553
1634050500000|2021-10-12 14:55:00|442.13|438.03|440.23|436.13|442.3|438.2|438.05|433.95|634
1634050800000|2021-10-12 15:00:00|440.22|436.12|437.07|432.97|441.85|437.75|435.68|431.58|838
1634051100000|2021-10-12 15:05:00|437.17|433.07|438.96|434.86|439.29|435.19|436.89|432.79|678
1634051400000|2021-10-12 15:10:00|439|434.9|438.77|434.67|440.53|436.43|438.55|434.45|610
1634051700000|2021-10-12 15:15:00|438.82|434.72|440.98|436.88|442.52|438.42|438.8|434.7|663
1634052000000|2021-10-12 15:20:00|440.99|436.89|441.48|437.38|442.42|438.32|440.87|436.77|520
1634052300000|2021-10-12 15:25:00|441.5|437.4|440.83|436.73|442.37|438.27|440.28|436.18|542
1634052600000|2021-10-12 15:30:00|440.82|436.72|445.26|441.16|445.87|441.77|440.8|436.7|699
1634052900000|2021-10-12 15:35:00|445.27|441.17|446.43|442.33|446.8|442.7|444.99|440.89|490
1634053200000|2021-10-12 15:40:00|446.4|442.3|446.51|442.41|448.65|444.55|446.26|442.16|479
1634053500000|2021-10-12 15:45:00|446.6|442.5|444.4|440.3|446.75|442.65|443.97|439.87|656
1634053800000|2021-10-12 15:50:00|444.45|440.35|445.84|441.74|446.19|442.09|443.94|439.84|503
1634054100000|2021-10-12 15:55:00|445.86|441.76|447.26|443.16|447.49|443.39|445.71|441.61|490
1634054400000|2021-10-12 16:00:00|447.25|443.15|447.99|443.89|448.35|444.25|446.09|441.99|627
1634054700000|2021-10-12 16:05:00|448|443.9|444.24|440.14|449|444.9|443.95|439.85|729
1634055000000|2021-10-12 16:10:00|444.23|440.13|443.3|439.2|445.07|440.97|443.3|439.2|512
1634055300000|2021-10-12 16:15:00|443.31|439.21|446|441.9|446|441.9|443.15|439.05|636
1634055600000|2021-10-12 16:20:00|446.01|441.91|447.39|443.29|448.32|444.22|445.98|441.88|527
1634055900000|2021-10-12 16:25:00|447.4|443.3|446.46|442.36|447.52|443.42|445.75|441.65|445
1634056200000|2021-10-12 16:30:00|446.47|442.37|450.29|446.19|450.47|446.37|446.37|442.27|648
1634056500000|2021-10-12 16:35:00|450.33|446.23|449.02|444.92|451.15|447.05|448.17|444.07|580
1634056800000|2021-10-12 16:40:00|449.04|444.94|449.46|445.36|449.9|445.8|448.15|444.05|527
1634057100000|2021-10-12 16:45:00|449.43|445.33|450.3|446.2|450.32|446.22|448.3|444.2|492
1634057400000|2021-10-12 16:50:00|450.29|446.19|449.83|445.73|450.3|446.2|448.6|444.5|394
1634057700000|2021-10-12 16:55:00|449.88|445.78|450.93|446.83|451.48|447.38|448.9|444.8|485
1634058000000|2021-10-12 17:00:00|450.94|446.84|452.62|448.52|452.76|448.66|449.27|445.17|649
1634058300000|2021-10-12 17:05:00|452.6|448.5|449.93|445.83|452.83|448.73|449.42|445.32|600
1634058600000|2021-10-12 17:10:00|449.98|445.88|449.9|445.8|451.24|447.14|449.88|445.78|466
1634058900000|2021-10-12 17:15:00|449.91|445.81|450.44|446.34|450.89|446.79|449.8|445.7|496
1634059200000|2021-10-12 17:20:00|450.45|446.35|449.5|445.4|450.89|446.79|449.35|445.25|382
1634059500000|2021-10-12 17:25:00|449.52|445.42|448.17|444.07|449.55|445.45|448.17|444.07|316
1634059800000|2021-10-12 17:30:00|448.05|443.95|449.29|445.19|449.4|445.3|447.58|443.48|437
1634060100000|2021-10-12 17:35:00|449.24|445.14|448.81|444.71|449.32|445.22|448.04|443.94|435
1634060400000|2021-10-12 17:40:00|448.84|444.74|446.02|441.92|449.22|445.12|445.01|440.91|308
1634060700000|2021-10-12 17:45:00|445.92|441.82|446.28|442.18|447.2|443.1|445.9|441.8|200
1634061000000|2021-10-12 17:50:00|446.27|442.17|445.11|441.01|446.77|442.67|445.07|440.97|486
1634061300000|2021-10-12 17:55:00|445.1|441|445.7|441.6|445.95|441.85|444.38|440.28|509
1634061600000|2021-10-12 18:00:00|445.8|441.7|446.65|442.55|447.53|443.43|445.7|441.6|417
1634061900000|2021-10-12 18:05:00|446.66|442.56|448.16|444.06|448.21|444.11|445.95|441.85|489
1634062200000|2021-10-12 18:10:00|448.18|444.08|448.42|444.32|448.5|444.4|447.63|443.53|459
1634062500000|2021-10-12 18:15:00|448.41|444.31|447.41|443.31|448.51|444.41|447.22|443.12|384
1634062800000|2021-10-12 18:20:00|447.44|443.34|447.76|443.66|447.76|443.66|446.83|442.73|258
1634063100000|2021-10-12 18:25:00|447.74|443.64|447.35|443.25|447.8|443.7|446.84|442.74|302
1634063400000|2021-10-12 18:30:00|447.33|443.23|446.79|442.69|447.52|443.42|446.7|442.6|265
1634063700000|2021-10-12 18:35:00|446.75|442.65|447.1|443|447.7|443.6|446.4|442.3|259
1634064000000|2021-10-12 18:40:00|447.05|442.95|447.3|443.2|447.45|443.35|446.69|442.59|297
1634064300000|2021-10-12 18:45:00|447.27|443.17|447.62|443.52|447.85|443.75|447.26|443.16|334
1634064600000|2021-10-12 18:50:00|447.64|443.54|447.17|443.07|448.2|444.1|446.59|442.49|367
1634064900000|2021-10-12 18:55:00|447.21|443.11|448.26|444.16|448.72|444.62|446.9|442.8|368
1634065200000|2021-10-12 19:00:00|448.28|444.18|448.67|444.57|448.92|444.82|447.83|443.73|349
1634065500000|2021-10-12 19:05:00|448.65|444.55|449.06|444.96|449.12|445.02|448.62|444.52|282
1634065800000|2021-10-12 19:10:00|449.04|444.94|447.82|443.72|449.21|445.11|447.54|443.44|242
1634066100000|2021-10-12 19:15:00|447.8|443.7|448.6|444.5|449.1|445|447.5|443.4|213
1634066400000|2021-10-12 19:20:00|448.63|444.53|448.05|443.95|449.32|445.22|448|443.9|254
1634066700000|2021-10-12 19:25:00|448.04|443.94|447.71|443.61|448.06|443.96|447.5|443.4|292
1634067000000|2021-10-12 19:30:00|447.75|443.65|448.73|444.63|448.97|444.87|447.69|443.59|281
1634067300000|2021-10-12 19:35:00|448.72|444.62|449.97|445.87|449.97|445.87|448.57|444.47|312
1634067600000|2021-10-12 19:40:00|449.99|445.89|448.9|444.8|450.05|445.95|448.65|444.55|298
1634067900000|2021-10-12 19:45:00|448.89|444.79|447.39|443.29|448.9|444.8|447.39|443.29|202
1634068200000|2021-10-12 19:50:00|447.34|443.24|444.72|440.62|447.35|443.25|444.72|440.62|364
1634068500000|2021-10-12 19:55:00|444.7|440.6|444.32|440.22|444.91|440.81|443.35|439.25|574
1634068800000|2021-10-12 20:00:00|444.34|440.24|447.18|443.08|447.68|443.58|443.95|439.85|644
1634069100000|2021-10-12 20:05:00|447.19|443.09|443.62|439.52|447.19|443.09|439.6|435.5|759
1634069400000|2021-10-12 20:10:00|443.56|439.46|444.6|440.5|445.44|441.34|442.01|437.91|766
1634069700000|2021-10-12 20:15:00|444.55|440.45|445.35|441.25|445.49|441.39|443.05|438.95|666
1634070000000|2021-10-12 20:20:00|445.36|441.26|445.24|441.14|445.8|441.7|444.6|440.5|412
1634070300000|2021-10-12 20:25:00|445.23|441.13|446.96|442.86|447.2|443.1|445.1|441|451
1634070600000|2021-10-12 20:30:00|446.93|442.83|448.35|444.25|448.45|444.35|446.79|442.69|441
1634070900000|2021-10-12 20:35:00|448.39|444.29|451.71|447.61|451.85|447.75|448.1|444|339
1634071200000|2021-10-12 20:40:00|451.69|447.59|452.7|448.6|452.8|448.7|451.45|447.35|404
1634071500000|2021-10-12 20:45:00|452.67|448.57|451.37|447.27|452.82|448.72|451.04|446.94|382
1634071800000|2021-10-12 20:50:00|451.39|447.29|451.94|447.84|452.7|448.6|450.83|446.73|356
1634072100000|2021-10-12 20:55:00|451.91|447.81|453.02|448.92|453.61|449.51|451.21|447.11|313
1634072400000|2021-10-12 21:00:00|453.01|448.91|451.15|447.05|453.9|449.8|451|446.9|438
1634072700000|2021-10-12 21:05:00|451.13|447.03|452.51|448.41|453|448.9|451.13|447.03|230
1634073000000|2021-10-12 21:10:00|452.52|448.42|453.33|449.23|453.88|449.78|452.14|448.04|331
1634073300000|2021-10-12 21:15:00|453.34|449.24|452.92|448.82|453.65|449.55|452.56|448.46|311
1634073600000|2021-10-12 21:20:00|452.95|448.85|453.64|449.54|453.69|449.59|452.61|448.51|272
1634073900000|2021-10-12 21:25:00|453.63|449.53|453.5|449.4|453.8|449.7|453.16|449.06|181
1634074200000|2021-10-12 21:30:00|453.49|449.39|453.11|449.01|453.54|449.44|453.1|449|95
1634074500000|2021-10-12 21:35:00|453.12|449.02|452.82|448.72|453.12|449.02|452.82|448.72|109
1634074800000|2021-10-12 21:40:00|452.8|448.7|451.97|447.87|452.8|448.7|451.87|447.77|200
1634075100000|2021-10-12 21:45:00|451.96|447.86|452.53|448.43|452.75|448.65|450.96|446.86|283
1634075400000|2021-10-12 21:50:00|452.49|448.39|451.66|447.56|452.58|448.48|451.46|447.36|288
1634075700000|2021-10-12 21:55:00|451.67|447.57|453.03|448.93|453.24|449.14|451.39|447.29|285
1634076000000|2021-10-12 22:00:00|452.99|448.89|452.36|448.26|453.12|449.02|452.36|448.26|357
1634076300000|2021-10-12 22:05:00|452.35|448.25|450.93|446.83|452.61|448.51|450.4|446.3|411
1634076600000|2021-10-12 22:10:00|450.95|446.85|451.31|447.21|451.72|447.62|450.49|446.39|327
1634076900000|2021-10-12 22:15:00|451.32|447.22|451.72|447.62|451.83|447.73|451.3|447.2|234
1634077200000|2021-10-12 22:20:00|451.7|447.6|451.8|447.7|452.03|447.93|451.6|447.5|259
1634077500000|2021-10-12 22:25:00|451.79|447.69|451.35|447.25|451.91|447.81|451.32|447.22|141
1634077800000|2021-10-12 22:30:00|451.32|447.22|454.07|449.97|454.87|450.77|451.27|447.17|415
1634078100000|2021-10-12 22:35:00|454.05|449.95|452.6|448.5|454.33|450.23|452.6|448.5|244
1634078400000|2021-10-12 22:40:00|452.58|448.48|453.43|449.33|453.56|449.46|452.35|448.25|280
1634078700000|2021-10-12 22:45:00|453.42|449.32|453.48|449.38|453.98|449.88|453.1|449|217
1634079000000|2021-10-12 22:50:00|453.47|449.37|453.75|449.65|454.12|450.02|453.01|448.91|234
1634079300000|2021-10-12 22:55:00|453.72|449.62|453.51|449.41|453.83|449.73|452.9|448.8|325
1634079600000|2021-10-12 23:00:00|453.5|449.4|451.95|447.85|453.53|449.43|451.11|447.01|444
1634079900000|2021-10-12 23:05:00|451.93|447.83|452.11|448.01|452.26|448.16|451.3|447.2|212
1634080200000|2021-10-12 23:10:00|452.2|448.1|453.45|449.35|453.75|449.65|452.2|448.1|233
1634080500000|2021-10-12 23:15:00|453.44|449.34|452.18|448.08|453.49|449.39|452.13|448.03|261
1634080800000|2021-10-12 23:20:00|452.17|448.07|451.55|447.45|452.82|448.72|451.26|447.16|260
1634081100000|2021-10-12 23:25:00|451.58|447.48|451.01|446.91|451.62|447.52|450.69|446.59|227
1634081400000|2021-10-12 23:30:00|451|446.9|449.76|445.66|451.11|447.01|448.81|444.71|393
1634081700000|2021-10-12 23:35:00|449.77|445.67|449.66|445.56|449.83|445.73|448.95|444.85|240
1634082000000|2021-10-12 23:40:00|449.67|445.57|449.52|445.42|449.98|445.88|449.1|445|226
1634082300000|2021-10-12 23:45:00|449.51|445.41|450.18|446.08|450.26|446.16|449.5|445.4|258
1634082600000|2021-10-12 23:50:00|450.2|446.1|449.36|445.26|450.85|446.75|449.26|445.16|301
1634082900000|2021-10-12 23:55:00|449.38|445.28|451.39|447.29|451.46|447.36|449.38|445.28|353
1634083200000|2021-10-13 00:00:00|451.34|447.24|448.06|443.96|451.35|447.25|447.85|443.75|516
1634083500000|2021-10-13 00:05:00|448.07|443.97|452.7|448.6|452.7|448.6|447.97|443.87|422
1634083800000|2021-10-13 00:10:00|452.69|448.59|452.88|448.78|454.2|450.1|452.65|448.55|322
1634084100000|2021-10-13 00:15:00|452.9|448.8|451.69|447.59|453.33|449.23|451.06|446.96|395
1634084400000|2021-10-13 00:20:00|451.71|447.61|453.44|449.34|453.81|449.71|451.71|447.61|323
1634084700000|2021-10-13 00:25:00|453.42|449.32|453.88|449.78|453.95|449.85|452.9|448.8|342
1634085000000|2021-10-13 00:30:00|453.89|449.79|456.08|451.98|456.43|452.33|453.81|449.71|449
1634085300000|2021-10-13 00:35:00|456.15|452.05|459.82|455.72|460.23|456.13|456.14|452.04|633
1634085600000|2021-10-13 00:40:00|459.76|455.66|458.96|454.86|459.79|455.69|458.69|454.59|523
1634085900000|2021-10-13 00:45:00|458.97|454.87|457.5|453.4|459.13|455.03|457.5|453.4|320
1634086200000|2021-10-13 00:50:00|457.49|453.39|457.34|453.24|457.95|453.85|456.54|452.44|286
1634086500000|2021-10-13 00:55:00|457.37|453.27|459.8|455.7|459.82|455.72|457.15|453.05|300
1634086800000|2021-10-13 01:00:00|459.81|455.71|457.5|453.4|459.85|455.75|456.84|452.74|453
1634087100000|2021-10-13 01:05:00|457.51|453.41|457.17|453.07|458.33|454.23|456.85|452.75|411
1634087400000|2021-10-13 01:10:00|457.2|453.1|457.39|453.29|457.91|453.81|456.7|452.6|302
1634087700000|2021-10-13 01:15:00|457.4|453.3|457.68|453.58|458.04|453.94|457.16|453.06|250
1634088000000|2021-10-13 01:20:00|457.73|453.63|457|452.9|457.95|453.85|457|452.9|150
1634088300000|2021-10-13 01:25:00|457.09|452.99|456.5|452.4|457.56|453.46|456.3|452.2|303
1634088600000|2021-10-13 01:30:00|456.52|452.42|456.07|451.97|456.55|452.45|455.78|451.68|268
1634088900000|2021-10-13 01:35:00|456.08|451.98|456.24|452.14|456.57|452.47|455.96|451.86|326
1634089200000|2021-10-13 01:40:00|456.25|452.15|455.45|451.35|456.45|452.35|455.44|451.34|304
1634089500000|2021-10-13 01:45:00|455.46|451.36|454.99|450.89|455.8|451.7|454.91|450.81|324
1634089800000|2021-10-13 01:50:00|454.98|450.88|454.14|450.04|455.21|451.11|454.14|450.04|367
1634090100000|2021-10-13 01:55:00|454.1|450|454.4|450.3|454.54|450.44|453.9|449.8|427
1634090400000|2021-10-13 02:00:00|454.44|450.34|454.1|450|455.38|451.28|453.37|449.27|520
1634090700000|2021-10-13 02:05:00|453.98|449.88|453.38|449.28|454.4|450.3|453.38|449.28|390
1634091000000|2021-10-13 02:10:00|453.36|449.26|454.2|450.1|454.24|450.14|453.28|449.18|271
1634091300000|2021-10-13 02:15:00|454.22|450.12|454|449.9|455|450.9|453.85|449.75|333
1634091600000|2021-10-13 02:20:00|453.99|449.89|453.45|449.35|454.04|449.94|453.26|449.16|211
1634091900000|2021-10-13 02:25:00|453.44|449.34|453.23|449.13|453.66|449.56|452.91|448.81|232
1634092200000|2021-10-13 02:30:00|453.16|449.06|453.45|449.35|453.86|449.76|453.1|449|286
1634092500000|2021-10-13 02:35:00|453.44|449.34|454.42|450.32|454.5|450.4|453.44|449.34|325
1634092800000|2021-10-13 02:40:00|454.45|450.35|454.4|450.3|454.93|450.83|453.99|449.89|323
1634093100000|2021-10-13 02:45:00|454.37|450.27|456.34|452.24|456.37|452.27|454.3|450.2|298
1634093400000|2021-10-13 02:50:00|456.35|452.25|458.17|454.07|458.32|454.22|456.07|451.97|463
1634093700000|2021-10-13 02:55:00|458.16|454.06|459.07|454.97|459.45|455.35|458.06|453.96|402
1634094000000|2021-10-13 03:00:00|459.08|454.98|457.8|453.7|459.79|455.69|457.8|453.7|460
1634094300000|2021-10-13 03:05:00|457.91|453.81|456.71|452.61|458.02|453.92|456.59|452.49|361
1634094600000|2021-10-13 03:10:00|456.72|452.62|456.87|452.77|457.08|452.98|456.15|452.05|312
1634094900000|2021-10-13 03:15:00|456.85|452.75|455.98|451.88|457.1|453|455.98|451.88|294
1634095200000|2021-10-13 03:20:00|455.99|451.89|455.15|451.05|456.08|451.98|454.77|450.67|392
1634095500000|2021-10-13 03:25:00|455.1|451|455.13|451.03|455.74|451.64|454.68|450.58|387
1634095800000|2021-10-13 03:30:00|455.14|451.04|454.48|450.38|455.53|451.43|454.22|450.12|269
1634096100000|2021-10-13 03:35:00|454.49|450.39|454.77|450.67|455.5|451.4|454.3|450.2|230
1634096400000|2021-10-13 03:40:00|454.82|450.72|455.45|451.35|455.53|451.43|454.8|450.7|270
1634096700000|2021-10-13 03:45:00|455.46|451.36|456.46|452.36|457.03|452.93|455.44|451.34|291
1634097000000|2021-10-13 03:50:00|456.38|452.28|456.35|452.25|456.54|452.44|455.86|451.76|233
1634097300000|2021-10-13 03:55:00|456.36|452.26|456.27|452.17|456.52|452.42|455.55|451.45|275
1634097600000|2021-10-13 04:00:00|456.26|452.16|454.2|450.1|456.5|452.4|454.05|449.95|402
1634097900000|2021-10-13 04:05:00|454.18|450.08|454.8|450.7|455.18|451.08|454.18|450.08|325
1634098200000|2021-10-13 04:10:00|454.87|450.77|457.21|453.11|457.28|453.18|454.87|450.77|286
1634098500000|2021-10-13 04:15:00|457.2|453.1|457.48|453.38|457.48|453.38|456.8|452.7|299
1634098800000|2021-10-13 04:20:00|457.45|453.35|456.55|452.45|457.71|453.61|456.54|452.44|273
1634099100000|2021-10-13 04:25:00|456.57|452.47|454.96|450.86|456.7|452.6|454.9|450.8|361
1634099400000|2021-10-13 04:30:00|454.98|450.88|454.42|450.32|454.98|450.88|454|449.9|332
1634099700000|2021-10-13 04:35:00|454.46|450.36|454.63|450.53|455.2|451.1|454.34|450.24|217
1634100000000|2021-10-13 04:40:00|454.6|450.5|455.24|451.14|455.63|451.53|454.3|450.2|272
1634100300000|2021-10-13 04:45:00|455.17|451.07|455.82|451.72|455.84|451.74|454.45|450.35|306
1634100600000|2021-10-13 04:50:00|455.83|451.73|456.42|452.32|456.46|452.36|455.47|451.37|230
1634100900000|2021-10-13 04:55:00|456.45|452.35|455.46|451.36|456.58|452.48|454.38|450.28|372
1634101200000|2021-10-13 05:00:00|455.48|451.38|455.18|451.08|455.48|451.38|454.7|450.6|309
1634101500000|2021-10-13 05:05:00|455.22|451.12|456.04|451.94|456.19|452.09|455.16|451.06|253
1634101800000|2021-10-13 05:10:00|456.06|451.96|455.92|451.82|456.06|451.96|455.07|450.97|290
1634102100000|2021-10-13 05:15:00|455.95|451.85|457.62|453.52|458.01|453.91|455.52|451.42|386
1634102400000|2021-10-13 05:20:00|457.63|453.53|457.05|452.95|458.43|454.33|456.41|452.31|460
1634102700000|2021-10-13 05:25:00|457.04|452.94|455.71|451.61|457.41|453.31|455.71|451.61|408
1634103000000|2021-10-13 05:30:00|455.7|451.6|449.07|444.97|455.7|451.6|448.72|444.62|808
1634103300000|2021-10-13 05:35:00|449.1|445|445.92|441.82|450.05|445.95|445.42|441.32|897
1634103600000|2021-10-13 05:40:00|445.89|441.79|446.17|442.07|448.64|444.54|445.44|441.34|933
1634103900000|2021-10-13 05:45:00|446.13|442.03|447.44|443.34|448.33|444.23|446.01|441.91|736
1634104200000|2021-10-13 05:50:00|447.43|443.33|445.78|441.68|448.35|444.25|444.19|440.09|820
1634104500000|2021-10-13 05:55:00|445.9|441.8|441.71|437.61|446.31|442.21|441.71|437.61|880
1634104800000|2021-10-13 06:00:00|441.7|437.6|444.73|440.63|445.63|441.53|440.4|436.3|848
1634105100000|2021-10-13 06:05:00|444.69|440.59|442.96|438.86|445.37|441.27|442.64|438.54|732
1634105400000|2021-10-13 06:10:00|442.92|438.82|442.45|438.35|443.66|439.56|441.81|437.71|635
1634105700000|2021-10-13 06:15:00|442.47|438.37|443.36|439.26|443.65|439.55|442.19|438.09|472
1634106000000|2021-10-13 06:20:00|443.37|439.27|444.71|440.61|445.86|441.76|443.36|439.26|612
1634106300000|2021-10-13 06:25:00|444.72|440.62|445.45|441.35|445.61|441.51|444.3|440.2|407
1634106600000|2021-10-13 06:30:00|445.42|441.32|445.12|441.02|445.45|441.35|444.41|440.31|442
1634106900000|2021-10-13 06:35:00|445.14|441.04|445.67|441.57|445.97|441.87|445.06|440.96|289
1634107200000|2021-10-13 06:40:00|445.68|441.58|445.22|441.12|446.81|442.71|445.22|441.12|381
1634107500000|2021-10-13 06:45:00|445.17|441.07|444.24|440.14|445.95|441.85|444.24|440.14|403
1634107800000|2021-10-13 06:50:00|444.23|440.13|444.4|440.3|444.55|440.45|443.95|439.85|366
1634108100000|2021-10-13 06:55:00|444.39|440.29|446.07|441.97|447.13|443.03|444.25|440.15|378
1634108400000|2021-10-13 07:00:00|446.03|441.93|446.8|442.7|446.87|442.77|445.82|441.72|222
1634108700000|2021-10-13 07:05:00|446.75|442.65|447.1|443|447.5|443.4|446.24|442.14|365
1634109000000|2021-10-13 07:10:00|447.08|442.98|446.38|442.28|447.6|443.5|446.33|442.23|435
1634109300000|2021-10-13 07:15:00|446.44|442.34|446.35|442.25|446.45|442.35|445.2|441.1|416
1634109600000|2021-10-13 07:20:00|446.3|442.2|444.09|439.99|446.74|442.64|444.05|439.95|434
1634109900000|2021-10-13 07:25:00|444.1|440|444.69|440.59|446.09|441.99|444.1|440|382
1634110200000|2021-10-13 07:30:00|444.68|440.58|443.48|439.38|445.39|441.29|442.11|438.01|674
1634110500000|2021-10-13 07:35:00|443.47|439.37|442.45|438.35|444.03|439.93|442.23|438.13|571
1634110800000|2021-10-13 07:40:00|442.46|438.36|442.55|438.45|443.72|439.62|441.75|437.65|475
1634111100000|2021-10-13 07:45:00|442.52|438.42|443.03|438.93|443.78|439.68|442.35|438.25|398
1634111400000|2021-10-13 07:50:00|443.02|438.92|440.61|436.51|443.91|439.81|440.49|436.39|500
1634111700000|2021-10-13 07:55:00|440.67|436.57|440.48|436.38|442.01|437.91|439.66|435.56|570
1634112000000|2021-10-13 08:00:00|440.47|436.37|441.88|437.78|443.3|439.2|440.28|436.18|827
1634112300000|2021-10-13 08:05:00|441.89|437.79|445.06|440.96|445.14|441.04|441.34|437.24|638
1634112600000|2021-10-13 08:10:00|445.05|440.95|444.15|440.05|445.51|441.41|443.69|439.59|533
1634112900000|2021-10-13 08:15:00|444.17|440.07|446.06|441.96|446.39|442.29|443.94|439.84|524
1634113200000|2021-10-13 08:20:00|446.05|441.95|446.3|442.2|446.47|442.37|445.09|440.99|461
1634113500000|2021-10-13 08:25:00|446.31|442.21|445.7|441.6|446.68|442.58|444.82|440.72|473
1634113800000|2021-10-13 08:30:00|445.68|441.58|446.34|442.24|446.68|442.58|445.34|441.24|433
1634114100000|2021-10-13 08:35:00|446.33|442.23|445.31|441.21|446.6|442.5|445.31|441.21|448
1634114400000|2021-10-13 08:40:00|445.32|441.22|444.25|440.15|445.61|441.51|444.03|439.93|430
1634114700000|2021-10-13 08:45:00|444.35|440.25|444.43|440.33|445|440.9|444.06|439.96|333
1634115000000|2021-10-13 08:50:00|444.47|440.37|443.09|438.99|444.47|440.37|442.76|438.66|385
1634115300000|2021-10-13 08:55:00|443.07|438.97|442.71|438.61|443.21|439.11|442.1|438|391
1634115600000|2021-10-13 09:00:00|442.69|438.59|443.05|438.95|444.4|440.3|442.1|438|445
1634115900000|2021-10-13 09:05:00|443.1|439|441.4|437.3|443.1|439|440.93|436.83|612
1634116200000|2021-10-13 09:10:00|441.39|437.29|442.23|438.13|443.4|439.3|441.3|437.2|489
1634116500000|2021-10-13 09:15:00|442.13|438.03|443.98|439.88|444.28|440.18|441.8|437.7|452
1634116800000|2021-10-13 09:20:00|444|439.9|445.22|441.12|445.25|441.15|443.65|439.55|335
1634117100000|2021-10-13 09:25:00|445.25|441.15|445.2|441.1|445.55|441.45|444.78|440.68|323
1634117400000|2021-10-13 09:30:00|445.25|441.15|445.97|441.87|446.04|441.94|444.13|440.03|246
1634117700000|2021-10-13 09:35:00|445.87|441.77|445.7|441.6|446.35|442.25|445.65|441.55|198
1634118000000|2021-10-13 09:40:00|445.74|441.64|444.41|440.31|445.97|441.87|444.41|440.31|241
1634118300000|2021-10-13 09:45:00|444.4|440.3|445.75|441.65|445.75|441.65|444.4|440.3|185
1634118600000|2021-10-13 09:50:00|445.7|441.6|444.65|440.55|446|441.9|444.25|440.15|237
1634118900000|2021-10-13 09:55:00|444.7|440.6|445.99|441.89|446.05|441.95|444.68|440.58|284
1634119200000|2021-10-13 10:00:00|445.95|441.85|446.3|442.2|446.42|442.32|445.35|441.25|258
1634119500000|2021-10-13 10:05:00|446.2|442.1|446.97|442.87|447.39|443.29|446.11|442.01|220
1634119800000|2021-10-13 10:10:00|446.96|442.86|446.25|442.15|447.3|443.2|446.16|442.06|193
1634120100000|2021-10-13 10:15:00|446.32|442.22|447|442.9|447.24|443.14|446.1|442|145
1634120400000|2021-10-13 10:20:00|447.01|442.91|447.29|443.19|447.29|443.19|446.7|442.6|141
1634120700000|2021-10-13 10:25:00|447.34|443.24|447.48|443.38|448.29|444.19|447.05|442.95|229
1634121000000|2021-10-13 10:30:00|447.41|443.31|447.69|443.59|447.75|443.65|446.78|442.68|178
1634121300000|2021-10-13 10:35:00|447.74|443.64|446.85|442.75|447.74|443.64|446.77|442.67|186
1634121600000|2021-10-13 10:40:00|446.86|442.76|445.78|441.68|447.35|443.25|445.6|441.5|265
1634121900000|2021-10-13 10:45:00|445.77|441.67|444.88|440.78|446.23|442.13|444.59|440.49|214
1634122200000|2021-10-13 10:50:00|444.9|440.8|443.71|439.61|444.94|440.84|443.65|439.55|222
1634122500000|2021-10-13 10:55:00|443.72|439.62|444.79|440.69|445.05|440.95|443.2|439.1|272
1634122800000|2021-10-13 11:00:00|444.81|440.71|444.35|440.25|446.02|441.92|444.26|440.16|289
1634123100000|2021-10-13 11:05:00|444.45|440.35|445.9|441.8|446.1|442|443.8|439.7|242
1634123400000|2021-10-13 11:10:00|445.88|441.78|445.49|441.39|445.9|441.8|444.91|440.81|204
1634123700000|2021-10-13 11:15:00|445.5|441.4|445.09|440.99|446.1|442|444.61|440.51|245
1634124000000|2021-10-13 11:20:00|445.11|441.01|444.53|440.43|445.6|441.5|444.3|440.2|236
1634124300000|2021-10-13 11:25:00|444.52|440.42|445.94|441.84|445.99|441.89|444.05|439.95|186
1634124600000|2021-10-13 11:30:00|445.95|441.85|445.43|441.33|446.35|442.25|445.41|441.31|192
1634124900000|2021-10-13 11:35:00|445.48|441.38|448.05|443.95|448.14|444.04|445.48|441.38|275
1634125200000|2021-10-13 11:40:00|448.07|443.97|449.15|445.05|449.4|445.3|447.9|443.8|223
1634125500000|2021-10-13 11:45:00|449.07|444.97|448.25|444.15|449.5|445.4|448|443.9|265
1634125800000|2021-10-13 11:50:00|448.23|444.13|449.81|445.71|450.2|446.1|448.17|444.07|302
1634126100000|2021-10-13 11:55:00|449.82|445.72|450.6|446.5|450.8|446.7|449.75|445.65|190
1634126400000|2021-10-13 12:00:00|450.69|446.59|449.95|445.85|450.8|446.7|449.42|445.32|352
1634126700000|2021-10-13 12:05:00|449.94|445.84|450.6|446.5|451|446.9|449.93|445.83|255
1634127000000|2021-10-13 12:10:00|450.58|446.48|450.69|446.59|451.1|447|449.9|445.8|273
1634127300000|2021-10-13 12:15:00|450.67|446.57|450.27|446.17|451.16|447.06|449.25|445.15|291
1634127600000|2021-10-13 12:20:00|450.25|446.15|448.48|444.38|450.25|446.15|447.54|443.44|283
1634127900000|2021-10-13 12:25:00|448.45|444.35|448.5|444.4|449.17|445.07|448.16|444.06|202
1634128200000|2021-10-13 12:30:00|448.44|444.34|448.4|444.3|449.76|445.66|448.15|444.05|195
1634128500000|2021-10-13 12:35:00|448.45|444.35|448.2|444.1|449.25|445.15|448|443.9|166
1634128800000|2021-10-13 12:40:00|448.17|444.07|447.76|443.66|448.4|444.3|447.5|443.4|240
1634129100000|2021-10-13 12:45:00|447.81|443.71|448.4|444.3|450.13|446.03|447.65|443.55|390
1634129400000|2021-10-13 12:50:00|448.41|444.31|449.3|445.2|449.3|445.2|448.24|444.14|200
1634129700000|2021-10-13 12:55:00|449.4|445.3|451.64|447.54|451.92|447.82|449.24|445.14|424
1634130000000|2021-10-13 13:00:00|451.6|447.5|450.85|446.75|452.23|448.13|450.8|446.7|343
1634130300000|2021-10-13 13:05:00|450.7|446.6|449.92|445.82|451.41|447.31|449.75|445.65|317
1634130600000|2021-10-13 13:10:00|449.91|445.81|450.97|446.87|451.08|446.98|449.46|445.36|285
1634130900000|2021-10-13 13:15:00|451|446.9|451.3|447.2|451.8|447.7|450.91|446.81|273
1634131200000|2021-10-13 13:20:00|451.31|447.21|450.95|446.85|451.4|447.3|449.95|445.85|346
1634131500000|2021-10-13 13:25:00|451|446.9|450.8|446.7|451.5|447.4|450.71|446.61|244
1634131800000|2021-10-13 13:30:00|450.9|446.8|449.9|445.8|451.4|447.3|449.75|445.65|341
1634132100000|2021-10-13 13:35:00|449.8|445.7|449.41|445.31|450.2|446.1|449.2|445.1|226
1634132400000|2021-10-13 13:40:00|449.45|445.35|449.53|445.43|450.78|446.68|449.13|445.03|255
1634132700000|2021-10-13 13:45:00|449.65|445.55|447.2|443.1|449.8|445.7|446.55|442.45|359
1634133000000|2021-10-13 13:50:00|447.25|443.15|446.26|442.16|447.53|443.43|445.9|441.8|299
1634133300000|2021-10-13 13:55:00|446.31|442.21|446.7|442.6|446.75|442.65|445.8|441.7|229
1634133600000|2021-10-13 14:00:00|446.63|442.53|445.52|441.42|446.63|442.53|444.1|440|422
1634133900000|2021-10-13 14:05:00|445.5|441.4|445.53|441.43|445.59|441.49|444.6|440.5|421
1634134200000|2021-10-13 14:10:00|445.5|441.4|445.79|441.69|445.85|441.75|444.9|440.8|242
1634134500000|2021-10-13 14:15:00|445.73|441.63|446.05|441.95|446.31|442.21|445.46|441.36|266
1634134800000|2021-10-13 14:20:00|446.08|441.98|447.36|443.26|447.9|443.8|446|441.9|230
1634135100000|2021-10-13 14:25:00|447.41|443.31|448.98|444.88|449.55|445.45|447.32|443.22|231
1634135400000|2021-10-13 14:30:00|448.94|444.84|453.75|449.65|453.85|449.75|448.84|444.74|603
1634135700000|2021-10-13 14:35:00|453.76|449.66|452.79|448.69|454.54|450.44|452.13|448.03|520
1634136000000|2021-10-13 14:40:00|452.8|448.7|453.7|449.6|454.2|450.1|452.7|448.6|356
1634136300000|2021-10-13 14:45:00|453.74|449.64|452.97|448.87|454.01|449.91|452.2|448.1|335
1634136600000|2021-10-13 14:50:00|453.1|449|452.15|448.05|453.1|449|451.95|447.85|330
1634136900000|2021-10-13 14:55:00|452.16|448.06|452.27|448.17|452.77|448.67|451.73|447.63|352
1634137200000|2021-10-13 15:00:00|452.28|448.18|453.91|449.81|454.19|450.09|452.28|448.18|260
1634137500000|2021-10-13 15:05:00|453.98|449.88|455.86|451.76|456.08|451.98|453.89|449.79|322
1634137800000|2021-10-13 15:10:00|455.88|451.78|455.63|451.53|455.96|451.86|455.23|451.13|319
1634138100000|2021-10-13 15:15:00|455.58|451.48|456.11|452.01|456.15|452.05|455.26|451.16|236
1634138400000|2021-10-13 15:20:00|456.13|452.03|454.56|450.46|456.13|452.03|454.15|450.05|231
1634138700000|2021-10-13 15:25:00|454.6|450.5|454.81|450.71|455.3|451.2|454.6|450.5|270
1634139000000|2021-10-13 15:30:00|454.79|450.69|454.94|450.84|455.1|451|454.2|450.1|219
1634139300000|2021-10-13 15:35:00|454.93|450.83|455.28|451.18|455.6|451.5|454.08|449.98|278
1634139600000|2021-10-13 15:40:00|455.26|451.16|454.45|450.35|455.46|451.36|454.22|450.12|206
1634139900000|2021-10-13 15:45:00|454.44|450.34|454.2|450.1|454.96|450.86|454.15|450.05|228
1634140200000|2021-10-13 15:50:00|454.17|450.07|454.2|450.1|454.38|450.28|453.85|449.75|226
1634140500000|2021-10-13 15:55:00|454.23|450.13|454.1|450|455.3|451.2|453.76|449.66|248
1634140800000|2021-10-13 16:00:00|454.08|449.98|454.5|450.4|455.25|451.15|453.3|449.2|288
1634141100000|2021-10-13 16:05:00|454.48|450.38|453.81|449.71|454.65|450.55|453.8|449.7|248
1634141400000|2021-10-13 16:10:00|453.82|449.72|457.47|453.37|458.92|454.82|453.72|449.62|404
1634141700000|2021-10-13 16:15:00|457.55|453.45|456.77|452.67|457.55|453.45|455.97|451.87|299
1634142000000|2021-10-13 16:20:00|456.75|452.65|456.09|451.99|457.2|453.1|456.09|451.99|315
1634142300000|2021-10-13 16:25:00|456.1|452|456.06|451.96|456.45|452.35|455.54|451.44|327
1634142600000|2021-10-13 16:30:00|456.07|451.97|455.3|451.2|456.37|452.27|455.26|451.16|300
1634142900000|2021-10-13 16:35:00|455.28|451.18|455.1|451|455.95|451.85|455.08|450.98|241
1634143200000|2021-10-13 16:40:00|455.15|451.05|456.6|452.5|456.75|452.65|455.05|450.95|279
1634143500000|2021-10-13 16:45:00|456.62|452.52|456.7|452.6|457.4|453.3|455.57|451.47|415
1634143800000|2021-10-13 16:50:00|456.73|452.63|456.11|452.01|456.73|452.63|455.6|451.5|312
1634144100000|2021-10-13 16:55:00|456.08|451.98|455.89|451.79|457.1|453|455.25|451.15|363
1634144400000|2021-10-13 17:00:00|455.81|451.71|456.57|452.47|457.11|453.01|455.76|451.66|390
1634144700000|2021-10-13 17:05:00|456.56|452.46|456.32|452.22|456.9|452.8|455.73|451.63|331
1634145000000|2021-10-13 17:10:00|456.3|452.2|456.81|452.71|457.13|453.03|456.25|452.15|226
1634145300000|2021-10-13 17:15:00|456.85|452.75|458.1|454|458.14|454.04|456.85|452.75|210
1634145600000|2021-10-13 17:20:00|458.2|454.1|457.86|453.76|458.2|454.1|457.32|453.22|239
1634145900000|2021-10-13 17:25:00|457.88|453.78|458.7|454.6|458.8|454.7|457.69|453.59|171
1634146200000|2021-10-13 17:30:00|458.69|454.59|456.35|452.25|459.12|455.02|455.16|451.06|371
1634146500000|2021-10-13 17:35:00|456.34|452.24|456.93|452.83|457.1|453|455.9|451.8|181
1634146800000|2021-10-13 17:40:00|457|452.9|456.56|452.46|457.2|453.1|456.07|451.97|360
1634147100000|2021-10-13 17:45:00|456.58|452.48|455.75|451.65|456.89|452.79|455.65|451.55|332
1634147400000|2021-10-13 17:50:00|455.77|451.67|456.56|452.46|456.6|452.5|455.61|451.51|309
1634147700000|2021-10-13 17:55:00|456.57|452.47|455.84|451.74|456.7|452.6|455.1|451|192
1634148000000|2021-10-13 18:00:00|455.89|451.79|456.16|452.06|456.73|452.63|455.53|451.43|415
1634148300000|2021-10-13 18:05:00|456.14|452.04|456.58|452.48|456.9|452.8|455.79|451.69|205
1634148600000|2021-10-13 18:10:00|456.6|452.5|456.3|452.2|456.76|452.66|456.1|452|224
1634148900000|2021-10-13 18:15:00|456.27|452.17|455.61|451.51|456.32|452.22|455.5|451.4|285
1634149200000|2021-10-13 18:20:00|455.62|451.52|455.85|451.75|456.12|452.02|455.21|451.11|195
1634149500000|2021-10-13 18:25:00|455.84|451.74|456.4|452.3|456.73|452.63|455.72|451.62|200
1634149800000|2021-10-13 18:30:00|456.41|452.31|456.37|452.27|456.45|452.35|455.34|451.24|243
1634150100000|2021-10-13 18:35:00|456.4|452.3|456.75|452.65|456.81|452.71|456.35|452.25|193
1634150400000|2021-10-13 18:40:00|456.76|452.66|456.85|452.75|457.2|453.1|455.62|451.52|462
1634150700000|2021-10-13 18:45:00|456.84|452.74|458.07|453.97|458.21|454.11|456.71|452.61|465
1634151000000|2021-10-13 18:50:00|458.06|453.96|454.5|450.4|458.24|454.14|454.14|450.04|570
1634151300000|2021-10-13 18:55:00|454.51|450.41|453.6|449.5|455.4|451.3|452.83|448.73|545
1634151600000|2021-10-13 19:00:00|453.57|449.47|453.9|449.8|455.25|451.15|453.45|449.35|425
1634151900000|2021-10-13 19:05:00|453.88|449.78|455.2|451.1|455.35|451.25|453.87|449.77|374
1634152200000|2021-10-13 19:10:00|455.24|451.14|454.86|450.76|455.76|451.66|454.77|450.67|330
1634152500000|2021-10-13 19:15:00|455|450.9|454.97|450.87|455.15|451.05|453.59|449.49|504
1634152800000|2021-10-13 19:20:00|454.96|450.86|455.01|450.91|455.2|451.1|454.44|450.34|321
1634153100000|2021-10-13 19:25:00|455|450.9|454.8|450.7|455.5|451.4|454.68|450.58|205
1634153400000|2021-10-13 19:30:00|454.81|450.71|456.19|452.09|456.5|452.4|454.8|450.7|380
1634153700000|2021-10-13 19:35:00|456.2|452.1|456.59|452.49|456.79|452.69|456.18|452.08|318
1634154000000|2021-10-13 19:40:00|456.58|452.48|455.49|451.39|456.84|452.74|455.24|451.14|371
1634154300000|2021-10-13 19:45:00|455.5|451.4|456.72|452.62|456.73|452.63|455.5|451.4|404
1634154600000|2021-10-13 19:50:00|456.73|452.63|456.88|452.78|457.2|453.1|456.35|452.25|398
1634154900000|2021-10-13 19:55:00|456.87|452.77|457.04|452.94|457.54|453.44|456.1|452|442
1634155200000|2021-10-13 20:00:00|457.1|453|456.88|452.78|457.55|453.45|456.3|452.2|394
1634155500000|2021-10-13 20:05:00|456.89|452.79|456.81|452.71|457.05|452.95|456.3|452.2|387
1634155800000|2021-10-13 20:10:00|456.82|452.72|457.03|452.93|457.37|453.27|456.3|452.2|466
1634156100000|2021-10-13 20:15:00|457.01|452.91|458.5|454.4|459.45|455.35|456.75|452.65|531
1634156400000|2021-10-13 20:20:00|458.51|454.41|457.95|453.85|458.66|454.56|457.48|453.38|477
1634156700000|2021-10-13 20:25:00|457.96|453.86|458.69|454.59|459.1|455|457.81|453.71|394
1634157000000|2021-10-13 20:30:00|458.6|454.5|459.09|454.99|459.3|455.2|458.22|454.12|442
1634157300000|2021-10-13 20:35:00|459.17|455.07|459.27|455.17|459.5|455.4|458.62|454.52|394
1634157600000|2021-10-13 20:40:00|459.28|455.18|459.24|455.14|459.53|455.43|458.98|454.88|358
1634157900000|2021-10-13 20:45:00|459.25|455.15|458.95|454.85|459.45|455.35|456.59|452.49|525
1634158200000|2021-10-13 20:50:00|458.97|454.87|458.73|454.63|459.46|455.36|458.42|454.32|406
1634158500000|2021-10-13 20:55:00|458.74|454.64|459.04|454.94|459.59|455.49|458.52|454.42|427
1634158800000|2021-10-13 21:00:00|459.08|454.98|459.05|454.95|459.42|455.32|458.89|454.79|316
1634159100000|2021-10-13 21:05:00|459.04|454.94|459.04|454.94|459.3|455.2|458.56|454.46|265
1634159400000|2021-10-13 21:10:00|459.02|454.92|458.91|454.81|459.65|455.55|458.57|454.47|341
1634159700000|2021-10-13 21:15:00|458.95|454.85|459.92|455.82|459.97|455.87|458.76|454.66|237
1634160000000|2021-10-13 21:20:00|459.91|455.81|458.92|454.82|460.3|456.2|458.74|454.64|359
1634160300000|2021-10-13 21:25:00|458.93|454.83|458.85|454.75|459.34|455.24|458.7|454.6|316
1634160600000|2021-10-13 21:30:00|458.84|454.74|460.05|455.95|460.21|456.11|458.69|454.59|209
1634160900000|2021-10-13 21:35:00|460.03|455.93|460.7|456.6|461|456.9|460|455.9|269
1634161200000|2021-10-13 21:40:00|460.71|456.61|459.23|455.13|460.72|456.62|459.1|455|228
1634161500000|2021-10-13 21:45:00|459.2|455.1|459.47|455.37|459.92|455.82|459.2|455.1|322
1634161800000|2021-10-13 21:50:00|459.45|455.35|459.4|455.3|459.68|455.58|459.09|454.99|241
1634162100000|2021-10-13 21:55:00|459.35|455.25|457.71|453.61|459.37|455.27|457.68|453.58|294
1634162400000|2021-10-13 22:00:00|457.7|453.6|458.59|454.49|459.17|455.07|457.7|453.6|267
1634162700000|2021-10-13 22:05:00|458.61|454.51|459.04|454.94|459.2|455.1|457.99|453.89|275
1634163000000|2021-10-13 22:10:00|459.1|455|459.55|455.45|459.63|455.53|458.89|454.79|270
1634163300000|2021-10-13 22:15:00|459.54|455.44|460.85|456.75|460.86|456.76|459.25|455.15|313
1634163600000|2021-10-13 22:20:00|460.86|456.76|461.55|457.45|461.71|457.61|460.78|456.68|282
1634163900000|2021-10-13 22:25:00|461.52|457.42|460.58|456.48|461.73|457.63|460.4|456.3|342
1634164200000|2021-10-13 22:30:00|460.7|456.6|460.34|456.24|461.05|456.95|460.34|456.24|325
1634164500000|2021-10-13 22:35:00|460.29|456.19|461.42|457.32|461.69|457.59|459.9|455.8|413
1634164800000|2021-10-13 22:40:00|461.43|457.33|461.07|456.97|461.92|457.82|461.02|456.92|301
1634165100000|2021-10-13 22:45:00|461.08|456.98|460.92|456.82|462.21|458.11|460.79|456.69|422
1634165400000|2021-10-13 22:50:00|460.9|456.8|461.22|457.12|461.6|457.5|460.67|456.57|334
1634165700000|2021-10-13 22:55:00|461.21|457.11|462.27|458.17|463.21|459.11|461.21|457.11|622
1634166000000|2021-10-13 23:00:00|462.29|458.19|460.31|456.21|463.03|458.93|460.29|456.19|578
1634166300000|2021-10-13 23:05:00|460.29|456.19|460.19|456.09|461.2|457.1|459.69|455.59|470
1634166600000|2021-10-13 23:10:00|460.16|456.06|459.65|455.55|460.21|456.11|459.11|455.01|414
1634166900000|2021-10-13 23:15:00|459.76|455.66|459.52|455.42|459.89|455.79|459.3|455.2|298
1634167200000|2021-10-13 23:20:00|459.53|455.43|460.11|456.01|460.2|456.1|458.4|454.3|368
1634167500000|2021-10-13 23:25:00|460.1|456|460.2|456.1|460.63|456.53|459.82|455.72|365
1634167800000|2021-10-13 23:30:00|460.15|456.05|459.52|455.42|460.77|456.67|459.13|455.03|385
1634168100000|2021-10-13 23:35:00|459.51|455.41|460.03|455.93|460.95|456.85|459.5|455.4|328
1634168400000|2021-10-13 23:40:00|460.04|455.94|460.26|456.16|460.29|456.19|459.13|455.03|363
1634168700000|2021-10-13 23:45:00|460.22|456.12|460.84|456.74|461.2|457.1|460.21|456.11|398
1634169000000|2021-10-13 23:50:00|460.87|456.77|461.1|457|461.16|457.06|460.64|456.54|311
1634169300000|2021-10-13 23:55:00|461.08|456.98|461.8|457.7|461.89|457.79|460.73|456.63|277
1634169600000|2021-10-14 00:00:00|461.78|457.68|461.82|457.72|463.6|459.5|461.78|457.68|520
1634169900000|2021-10-14 00:05:00|461.83|457.73|461|456.9|463.06|458.96|460.99|456.89|535
1634170200000|2021-10-14 00:10:00|461.01|456.91|461.36|457.26|461.36|457.26|460.47|456.37|403
1634170500000|2021-10-14 00:15:00|461.37|457.27|459.92|455.82|461.53|457.43|459.58|455.48|471
1634170800000|2021-10-14 00:20:00|459.95|455.85|461.12|457.02|461.15|457.05|459.55|455.45|322
1634171100000|2021-10-14 00:25:00|461.1|457|460.55|456.45|461.92|457.82|459.91|455.81|366
1634171400000|2021-10-14 00:30:00|460.54|456.44|459.78|455.68|461.14|457.04|459.78|455.68|397
1634171700000|2021-10-14 00:35:00|459.74|455.64|459.48|455.38|459.91|455.81|459.05|454.95|343
1634172000000|2021-10-14 00:40:00|459.55|455.45|460.43|456.33|460.62|456.52|459.53|455.43|283
1634172300000|2021-10-14 00:45:00|460.42|456.32|460.69|456.59|460.82|456.72|459.6|455.5|343
1634172600000|2021-10-14 00:50:00|460.7|456.6|459.98|455.88|460.85|456.75|459.93|455.83|262
1634172900000|2021-10-14 00:55:00|459.96|455.86|459.95|455.85|460.85|456.75|459.29|455.19|403
1634173200000|2021-10-14 01:00:00|460.09|455.99|460.6|456.5|460.86|456.76|458.1|454|611
1634173500000|2021-10-14 01:05:00|460.53|456.43|461.05|456.95|461.86|457.76|459.95|455.85|514
1634173800000|2021-10-14 01:10:00|461.06|456.96|463.25|459.15|463.78|459.68|461.05|456.95|502
1634174100000|2021-10-14 01:15:00|463.24|459.14|462.57|458.47|463.26|459.16|461.64|457.54|137
1634174400000|2021-10-14 01:20:00|462.62|458.52|461.76|457.66|462.62|458.52|461.47|457.37|420
1634174700000|2021-10-14 01:25:00|461.77|457.67|462.77|458.67|462.77|458.67|461.73|457.63|360
1634175000000|2021-10-14 01:30:00|462.8|458.7|462.35|458.25|463.08|458.98|462.04|457.94|440
1634175300000|2021-10-14 01:35:00|462.3|458.2|461.65|457.55|463.25|459.15|460.8|456.7|549
1634175600000|2021-10-14 01:40:00|461.64|457.54|462.95|458.85|463.21|459.11|461.56|457.46|489
1634175900000|2021-10-14 01:45:00|462.94|458.84|463.71|459.61|463.8|459.7|461.83|457.73|488
1634176200000|2021-10-14 01:50:00|463.73|459.63|464.29|460.19|464.73|460.63|463.34|459.24|570
1634176500000|2021-10-14 01:55:00|464.28|460.18|464.09|459.99|465.63|461.53|463.82|459.72|565
1634176800000|2021-10-14 02:00:00|464.1|460|464.78|460.68|465.24|461.14|463.33|459.23|525
1634177100000|2021-10-14 02:05:00|464.77|460.67|464.36|460.26|465.11|461.01|464.36|460.26|303
1634177400000|2021-10-14 02:10:00|464.37|460.27|463.98|459.88|464.45|460.35|463.73|459.63|359
1634177700000|2021-10-14 02:15:00|463.97|459.87|463.8|459.7|464.18|460.08|463.41|459.31|229
1634178000000|2021-10-14 02:20:00|463.78|459.68|463.1|459|464|459.9|462.7|458.6|265
1634178300000|2021-10-14 02:25:00|463.11|459.01|462.8|458.7|463.41|459.31|462.51|458.41|316
1634178600000|2021-10-14 02:30:00|462.77|458.67|463.3|459.2|463.82|459.72|462.77|458.67|196
1634178900000|2021-10-14 02:35:00|463.4|459.3|463.89|459.79|463.89|459.79|462.8|458.7|263
1634179200000|2021-10-14 02:40:00|463.9|459.8|464.46|460.36|464.52|460.42|463.8|459.7|342
1634179500000|2021-10-14 02:45:00|464.45|460.35|464.12|460.02|464.49|460.39|463.56|459.46|330
1634179800000|2021-10-14 02:50:00|464.14|460.04|464.49|460.39|464.72|460.62|464.11|460.01|338
1634180100000|2021-10-14 02:55:00|464.51|460.41|463.56|459.46|464.51|460.41|463.5|459.4|286
1634180400000|2021-10-14 03:00:00|463.57|459.47|463.88|459.78|464.35|460.25|463.57|459.47|325
1634180700000|2021-10-14 03:05:00|463.9|459.8|463.85|459.75|464.44|460.34|463.7|459.6|277
1634181000000|2021-10-14 03:10:00|463.86|459.76|463.83|459.73|464.13|460.03|463.66|459.56|246
1634181300000|2021-10-14 03:15:00|463.81|459.71|463.9|459.8|464.2|460.1|463.79|459.69|202
1634181600000|2021-10-14 03:20:00|463.87|459.77|463.29|459.19|464.18|460.08|463.21|459.11|163
1634181900000|2021-10-14 03:25:00|463.28|459.18|462.91|458.81|463.54|459.44|462.57|458.47|231
1634182200000|2021-10-14 03:30:00|462.87|458.77|462.76|458.66|463.19|459.09|462.52|458.42|252
1634182500000|2021-10-14 03:35:00|462.8|458.7|462.44|458.34|462.91|458.81|462.06|457.96|285
1634182800000|2021-10-14 03:40:00|462.4|458.3|462.45|458.35|462.78|458.68|462.29|458.19|213
1634183100000|2021-10-14 03:45:00|462.49|458.39|461.92|457.82|462.49|458.39|461.9|457.8|244
1634183400000|2021-10-14 03:50:00|461.91|457.81|463.1|459|463.35|459.25|461.9|457.8|294
1634183700000|2021-10-14 03:55:00|463.18|459.08|462.12|458.02|463.49|459.39|462.01|457.91|265
1634184000000|2021-10-14 04:00:00|462.1|458|462.18|458.08|462.84|458.74|462.1|458|308
1634184300000|2021-10-14 04:05:00|462.19|458.09|462.02|457.92|462.39|458.29|462.02|457.92|273
1634184600000|2021-10-14 04:10:00|462.05|457.95|462.01|457.91|462.65|458.55|461.93|457.83|328
1634184900000|2021-10-14 04:15:00|462|457.9|461.62|457.52|462.05|457.95|461.36|457.26|326
1634185200000|2021-10-14 04:20:00|461.57|457.47|461.65|457.55|462.15|458.05|461.51|457.41|293
1634185500000|2021-10-14 04:25:00|461.72|457.62|461.06|456.96|461.89|457.79|461.04|456.94|292
1634185800000|2021-10-14 04:30:00|461.05|456.95|460.82|456.72|461.53|457.43|460.44|456.34|321
1634186100000|2021-10-14 04:35:00|460.8|456.7|460.78|456.68|461.4|457.3|460.7|456.6|399
1634186400000|2021-10-14 04:40:00|460.79|456.69|461.17|457.07|461.24|457.14|460.75|456.65|232
1634186700000|2021-10-14 04:45:00|461.18|457.08|461.65|457.55|461.65|457.55|460.57|456.47|333
1634187000000|2021-10-14 04:50:00|461.6|457.5|462.2|458.1|462.25|458.15|461.6|457.5|318
1634187300000|2021-10-14 04:55:00|462.29|458.19|460.95|456.85|462.41|458.31|460.95|456.85|270
1634187600000|2021-10-14 05:00:00|460.94|456.84|461.71|457.61|462.52|458.42|460.35|456.25|441
1634187900000|2021-10-14 05:05:00|461.72|457.62|462.99|458.89|463.04|458.94|461.72|457.62|360
1634188200000|2021-10-14 05:10:00|462.85|458.75|462.8|458.7|463.33|459.23|462.5|458.4|508
1634188500000|2021-10-14 05:15:00|462.84|458.74|462.8|458.7|463.3|459.2|462.76|458.66|238
1634188800000|2021-10-14 05:20:00|462.75|458.65|462.06|457.96|462.9|458.8|461.91|457.81|293
1634189100000|2021-10-14 05:25:00|462.05|457.95|462.65|458.55|462.73|458.63|461.98|457.88|287
1634189400000|2021-10-14 05:30:00|462.66|458.56|462.21|458.11|462.88|458.78|462.08|457.98|355
1634189700000|2021-10-14 05:35:00|462.2|458.1|461.8|457.7|462.3|458.2|461.69|457.59|266
1634190000000|2021-10-14 05:40:00|461.79|457.69|462.6|458.5|462.69|458.59|461.72|457.62|264
1634190300000|2021-10-14 05:45:00|462.62|458.52|462.92|458.82|463.2|459.1|462.47|458.37|267
1634190600000|2021-10-14 05:50:00|462.94|458.84|462.73|458.63|463.05|458.95|462.34|458.24|355
1634190900000|2021-10-14 05:55:00|462.76|458.66|462.61|458.51|463.09|458.99|462.52|458.42|274
1634191200000|2021-10-14 06:00:00|462.6|458.5|462.85|458.75|462.97|458.87|462.41|458.31|211
1634191500000|2021-10-14 06:05:00|462.82|458.72|462.74|458.64|462.9|458.8|462.62|458.52|168
1634191800000|2021-10-14 06:10:00|462.7|458.6|463.4|459.3|463.5|459.4|462.55|458.45|237
1634192100000|2021-10-14 06:15:00|463.47|459.37|463.83|459.73|464.01|459.91|463.2|459.1|205
1634192400000|2021-10-14 06:20:00|463.84|459.74|463.93|459.83|464.48|460.38|463.35|459.25|289
1634192700000|2021-10-14 06:25:00|463.98|459.88|463.2|459.1|464.14|460.04|463.2|459.1|245
1634193000000|2021-10-14 06:30:00|463.24|459.14|463.55|459.45|464.09|459.99|463.2|459.1|279
1634193300000|2021-10-14 06:35:00|463.62|459.52|463.2|459.1|463.71|459.61|463.18|459.08|221
1634193600000|2021-10-14 06:40:00|463.19|459.09|461.24|457.14|463.29|459.19|459.63|455.53|363
1634193900000|2021-10-14 06:45:00|461.26|457.16|460.8|456.7|461.33|457.23|459.35|455.25|394
1634194200000|2021-10-14 06:50:00|460.79|456.69|460.93|456.83|461.45|457.35|460.25|456.15|321
1634194500000|2021-10-14 06:55:00|460.83|456.73|461.7|457.6|462.02|457.92|460.25|456.15|329
1634194800000|2021-10-14 07:00:00|461.69|457.59|462.4|458.3|462.49|458.39|461.68|457.58|309
1634195100000|2021-10-14 07:05:00|462.39|458.29|462.21|458.11|462.52|458.42|461.95|457.85|263
1634195400000|2021-10-14 07:10:00|462.32|458.22|461.74|457.64|462.39|458.29|461.44|457.34|245
1634195700000|2021-10-14 07:15:00|461.75|457.65|461.03|456.93|462.02|457.92|460.97|456.87|228
1634196000000|2021-10-14 07:20:00|461|456.9|462.3|458.2|462.3|458.2|461|456.9|271
1634196300000|2021-10-14 07:25:00|462.31|458.21|462.45|458.35|463.1|459|462.26|458.16|298
1634196600000|2021-10-14 07:30:00|462.4|458.3|462.07|457.97|462.6|458.5|461.37|457.27|276
1634196900000|2021-10-14 07:35:00|462.06|457.96|461.63|457.53|462.44|458.34|461.5|457.4|269
1634197200000|2021-10-14 07:40:00|461.6|457.5|462.81|458.71|462.81|458.71|461.14|457.04|304
1634197500000|2021-10-14 07:45:00|462.8|458.7|462.63|458.53|463.2|459.1|461.8|457.7|388
1634197800000|2021-10-14 07:50:00|462.62|458.52|462.9|458.8|462.95|458.85|461.92|457.82|328
1634198100000|2021-10-14 07:55:00|462.82|458.72|461.75|457.65|462.9|458.8|461.74|457.64|295
1634198400000|2021-10-14 08:00:00|461.74|457.64|462.4|458.3|463.01|458.91|461.65|457.55|310
1634198700000|2021-10-14 08:05:00|462.41|458.31|462.75|458.65|462.78|458.68|462.18|458.08|211
1634199000000|2021-10-14 08:10:00|462.81|458.71|462.72|458.62|463.03|458.93|462.52|458.42|257
1634199300000|2021-10-14 08:15:00|462.7|458.6|464.1|460|464.12|460.02|462.68|458.58|332
1634199600000|2021-10-14 08:20:00|464.16|460.06|465.38|461.28|466.48|462.38|464.09|459.99|512
1634199900000|2021-10-14 08:25:00|465.42|461.32|465.49|461.39|465.62|461.52|464.99|460.89|375
1634200200000|2021-10-14 08:30:00|465.47|461.37|465.1|461|465.81|461.71|464.73|460.63|375
1634200500000|2021-10-14 08:35:00|465.14|461.04|464.74|460.64|465.35|461.25|464.64|460.54|243
1634200800000|2021-10-14 08:40:00|464.69|460.59|465.11|461.01|465.35|461.25|464.52|460.42|300
1634201100000|2021-10-14 08:45:00|465.13|461.03|464.63|460.53|465.15|461.05|464.58|460.48|275
1634201400000|2021-10-14 08:50:00|464.6|460.5|464.81|460.71|465.12|461.02|464.57|460.47|269
1634201700000|2021-10-14 08:55:00|464.83|460.73|464.38|460.28|464.92|460.82|464.22|460.12|305
1634202000000|2021-10-14 09:00:00|464.37|460.27|464.41|460.31|464.55|460.45|463.9|459.8|295
1634202300000|2021-10-14 09:05:00|464.4|460.3|463.82|459.72|464.48|460.38|463.82|459.72|317
1634202600000|2021-10-14 09:10:00|463.81|459.71|464.46|460.36|464.46|460.36|463.81|459.71|302
1634202900000|2021-10-14 09:15:00|464.45|460.35|463.62|459.52|465|460.9|463.47|459.37|374
1634203200000|2021-10-14 09:20:00|463.61|459.51|461.72|457.62|463.62|459.52|461.64|457.54|353
1634203500000|2021-10-14 09:25:00|461.7|457.6|462.4|458.3|462.42|458.32|461.6|457.5|418
1634203800000|2021-10-14 09:30:00|462.39|458.29|462|457.9|462.94|458.84|462|457.9|262
1634204100000|2021-10-14 09:35:00|462.04|457.94|462.81|458.71|462.94|458.84|462.04|457.94|229
1634204400000|2021-10-14 09:40:00|462.73|458.63|462.9|458.8|463.2|459.1|462.53|458.43|289
1634204700000|2021-10-14 09:45:00|462.93|458.83|462.19|458.09|462.93|458.83|462.15|458.05|219
1634205000000|2021-10-14 09:50:00|462.17|458.07|463.31|459.21|463.6|459.5|461.98|457.88|337
1634205300000|2021-10-14 09:55:00|463.32|459.22|462.88|458.78|463.71|459.61|462.8|458.7|375
1634205600000|2021-10-14 10:00:00|462.83|458.73|461.29|457.19|462.88|458.78|461.27|457.17|329
1634205900000|2021-10-14 10:05:00|461.28|457.18|461.23|457.13|461.63|457.53|460.9|456.8|397
1634206200000|2021-10-14 10:10:00|461.24|457.14|461.63|457.53|461.75|457.65|461.08|456.98|478
1634206500000|2021-10-14 10:15:00|461.69|457.59|460.48|456.38|461.69|457.59|460.4|456.3|551
1634206800000|2021-10-14 10:20:00|460.5|456.4|461.05|456.95|461.32|457.22|460.45|456.35|506
1634207100000|2021-10-14 10:25:00|461.02|456.92|460.92|456.82|461.35|457.25|460.72|456.62|396
1634207400000|2021-10-14 10:30:00|460.91|456.81|460.98|456.88|461.05|456.95|460.34|456.24|268
1634207700000|2021-10-14 10:35:00|460.93|456.83|461.7|457.6|462.2|458.1|460.92|456.82|394
1634208000000|2021-10-14 10:40:00|461.69|457.59|461.64|457.54|461.93|457.83|461.52|457.42|200
1634208300000|2021-10-14 10:45:00|461.65|457.55|462.22|458.12|462.47|458.37|461.59|457.49|287
1634208600000|2021-10-14 10:50:00|462.25|458.15|461.96|457.86|462.65|458.55|461.96|457.86|232
1634208900000|2021-10-14 10:55:00|461.95|457.85|461.15|457.05|461.96|457.86|460.76|456.66|292
1634209200000|2021-10-14 11:00:00|461.19|457.09|461.71|457.61|461.97|457.87|461.19|457.09|314
1634209500000|2021-10-14 11:05:00|461.72|457.62|461.32|457.22|462.21|458.11|461.27|457.17|292
1634209800000|2021-10-14 11:10:00|461.3|457.2|464.02|459.92|464.4|460.3|461.3|457.2|582
1634210100000|2021-10-14 11:15:00|464|459.9|464.94|460.84|465.15|461.05|463.65|459.55|491
1634210400000|2021-10-14 11:20:00|465.09|460.99|466.34|462.24|467.47|463.37|465.03|460.93|540
1634210700000|2021-10-14 11:25:00|466.43|462.33|467.22|463.12|467.4|463.3|465.89|461.79|484
1634211000000|2021-10-14 11:30:00|467.19|463.09|466.29|462.19|467.19|463.09|465.62|461.52|432
1634211300000|2021-10-14 11:35:00|466.27|462.17|466.5|462.4|467.5|463.4|466.12|462.02|343
1634211600000|2021-10-14 11:40:00|466.49|462.39|466.97|462.87|467.2|463.1|466.4|462.3|404
1634211900000|2021-10-14 11:45:00|467|462.9|467.5|463.4|467.5|463.4|466.42|462.32|298
1634212200000|2021-10-14 11:50:00|467.53|463.43|466.75|462.65|468.68|464.58|466.73|462.63|354
1634212500000|2021-10-14 11:55:00|466.8|462.7|466.3|462.2|466.91|462.81|466.03|461.93|437
1634212800000|2021-10-14 12:00:00|466.31|462.21|465.7|461.6|466.48|462.38|464.28|460.18|490
1634213100000|2021-10-14 12:05:00|465.75|461.65|466.65|462.55|466.87|462.77|465.17|461.07|408
1634213400000|2021-10-14 12:10:00|466.63|462.53|466.91|462.81|466.95|462.85|466.35|462.25|400
1634213700000|2021-10-14 12:15:00|466.9|462.8|466.6|462.5|467.38|463.28|466.6|462.5|326
1634214000000|2021-10-14 12:20:00|466.56|462.46|467.09|462.99|467.5|463.4|466.15|462.05|378
1634214300000|2021-10-14 12:25:00|467.06|462.96|467.11|463.01|467.5|463.4|466.45|462.35|317
1634214600000|2021-10-14 12:30:00|467.2|463.1|467.05|462.95|467.36|463.26|467.05|462.95|230
1634214900000|2021-10-14 12:35:00|467.03|462.93|466.79|462.69|467.34|463.24|466.74|462.64|194
1634215200000|2021-10-14 12:40:00|466.8|462.7|466.42|462.32|467.36|463.26|466.18|462.08|318
1634215500000|2021-10-14 12:45:00|466.41|462.31|465.73|461.63|466.57|462.47|465.52|461.42|252
1634215800000|2021-10-14 12:50:00|465.72|461.62|464.52|460.42|465.95|461.85|464.35|460.25|314
1634216100000|2021-10-14 12:55:00|464.5|460.4|464.34|460.24|464.67|460.57|464.09|459.99|370
1634216400000|2021-10-14 13:00:00|464.35|460.25|464.15|460.05|464.99|460.89|463.9|459.8|295
1634216700000|2021-10-14 13:05:00|464.14|460.04|463.6|459.5|464.2|460.1|463.1|459|250
1634217000000|2021-10-14 13:10:00|463.53|459.43|464.31|460.21|464.6|460.5|463.5|459.4|162
1634217300000|2021-10-14 13:15:00|464.3|460.2|465.01|460.91|465.09|460.99|464.3|460.2|251
1634217600000|2021-10-14 13:20:00|465|460.9|465.02|460.92|465.04|460.94|464.42|460.32|178
1634217900000|2021-10-14 13:25:00|464.99|460.89|465.14|461.04|465.37|461.27|464.87|460.77|230
1634218200000|2021-10-14 13:30:00|465.1|461|464.56|460.46|465.91|461.81|464.51|460.41|428
1634218500000|2021-10-14 13:35:00|464.51|460.41|464.19|460.09|465.19|461.09|463.99|459.89|337
1634218800000|2021-10-14 13:40:00|464.2|460.1|464.67|460.57|464.93|460.83|463.97|459.87|317
1634219100000|2021-10-14 13:45:00|464.69|460.59|464.55|460.45|465.51|461.41|464.25|460.15|386
1634219400000|2021-10-14 13:50:00|464.53|460.43|463.7|459.6|464.54|460.44|462.56|458.46|492
1634219700000|2021-10-14 13:55:00|463.65|459.55|463.5|459.4|463.8|459.7|463.28|459.18|269
1634220000000|2021-10-14 14:00:00|463.51|459.41|464.49|460.39|464.5|460.4|463.49|459.39|320
1634220300000|2021-10-14 14:05:00|464.5|460.4|464.8|460.7|465.2|461.1|464.35|460.25|336
1634220600000|2021-10-14 14:10:00|464.81|460.71|465.55|461.45|465.8|461.7|464.8|460.7|426
1634220900000|2021-10-14 14:15:00|465.52|461.42|465.97|461.87|466.24|462.14|465.24|461.14|492
1634221200000|2021-10-14 14:20:00|465.94|461.84|466.8|462.7|466.81|462.71|465.81|461.71|324
1634221500000|2021-10-14 14:25:00|466.79|462.69|467|462.9|467.72|463.62|466.7|462.6|377
1634221800000|2021-10-14 14:30:00|466.99|462.89|466.15|462.05|467.03|462.93|466.14|462.04|344
1634222100000|2021-10-14 14:35:00|466.19|462.09|465.05|460.95|466.23|462.13|464.08|459.98|471
1634222400000|2021-10-14 14:40:00|465.06|460.96|464|459.9|465.13|461.03|463.65|459.55|369
1634222700000|2021-10-14 14:45:00|464.03|459.93|463.29|459.19|464.47|460.37|463.19|459.09|502
1634223000000|2021-10-14 14:50:00|463.23|459.13|465|460.9|465.1|461|463.1|459|422
1634223300000|2021-10-14 14:55:00|464.95|460.85|464.51|460.41|465.5|461.4|464.35|460.25|362
1634223600000|2021-10-14 15:00:00|464.45|460.35|461.92|457.82|464.83|460.73|461.6|457.5|518
1634223900000|2021-10-14 15:05:00|461.97|457.87|459.27|455.17|462.49|458.39|457.78|453.68|771
1634224200000|2021-10-14 15:10:00|459.24|455.14|463.08|458.98|463.58|459.48|459.23|455.13|684
1634224500000|2021-10-14 15:15:00|462.96|458.86|462.9|458.8|463.82|459.72|462.9|458.8|500
1634224800000|2021-10-14 15:20:00|462.92|458.82|464.55|460.45|464.76|460.66|462.91|458.81|571
1634225100000|2021-10-14 15:25:00|464.53|460.43|465.56|461.46|465.59|461.49|464.4|460.3|472
1634225400000|2021-10-14 15:30:00|465.55|461.45|465.25|461.15|465.72|461.62|464.45|460.35|408
1634225700000|2021-10-14 15:35:00|465.3|461.2|463.8|459.7|465.71|461.61|463.63|459.53|532
1634226000000|2021-10-14 15:40:00|463.78|459.68|463.5|459.4|464.23|460.13|462.64|458.54|507
1634226300000|2021-10-14 15:45:00|463.49|459.39|463.21|459.11|463.94|459.84|462.89|458.79|447
1634226600000|2021-10-14 15:50:00|463.22|459.12|463.38|459.28|464.26|460.16|463.11|459.01|399
1634226900000|2021-10-14 15:55:00|463.39|459.29|463.88|459.78|463.95|459.85|463.28|459.18|324
1634227200000|2021-10-14 16:00:00|463.9|459.8|464.42|460.32|465.64|461.54|463.85|459.75|504
1634227500000|2021-10-14 16:05:00|464.43|460.33|462.83|458.73|464.69|460.59|462.77|458.67|423
1634227800000|2021-10-14 16:10:00|462.81|458.71|462.5|458.4|462.82|458.72|461.38|457.28|492
1634228100000|2021-10-14 16:15:00|462.55|458.45|462.96|458.86|463.9|459.8|462.5|458.4|477
1634228400000|2021-10-14 16:20:00|462.95|458.85|463.19|459.09|463.8|459.7|462.85|458.75|323
1634228700000|2021-10-14 16:25:00|463.16|459.06|460.67|456.57|463.16|459.06|460.63|456.53|389
1634229000000|2021-10-14 16:30:00|460.69|456.59|460.85|456.75|461.48|457.38|459.76|455.66|537
1634229300000|2021-10-14 16:35:00|460.86|456.76|460.6|456.5|461.5|457.4|460.46|456.36|332
1634229600000|2021-10-14 16:40:00|460.61|456.51|460.35|456.25|461.15|457.05|459.59|455.49|443
1634229900000|2021-10-14 16:45:00|460.39|456.29|461.7|457.6|461.7|457.6|460.12|456.02|330
1634230200000|2021-10-14 16:50:00|461.72|457.62|462.21|458.11|462.28|458.18|461.71|457.61|262
1634230500000|2021-10-14 16:55:00|462.23|458.13|461.62|457.52|462.23|458.13|461.4|457.3|252
1634230800000|2021-10-14 17:00:00|461.57|457.47|462.75|458.65|463.03|458.93|460.81|456.71|380
1634231100000|2021-10-14 17:05:00|462.74|458.64|463.56|459.46|463.82|459.72|462.7|458.6|292
1634231400000|2021-10-14 17:10:00|463.54|459.44|468.84|464.74|469.4|465.3|463.49|459.39|595
1634231700000|2021-10-14 17:15:00|468.85|464.75|470|465.9|470.09|465.99|467.03|462.93|435
1634232000000|2021-10-14 17:20:00|469.98|465.88|474.35|470.25|475.43|471.33|469.64|465.54|603
1634232300000|2021-10-14 17:25:00|474.4|470.3|473.59|469.49|474.57|470.47|472.65|468.55|483
1634232600000|2021-10-14 17:30:00|473.58|469.48|470.86|466.76|473.74|469.64|469.86|465.76|342
1634232900000|2021-10-14 17:35:00|470.85|466.75|470.1|466|471.2|467.1|469.2|465.1|382
1634233200000|2021-10-14 17:40:00|470.12|466.02|470.72|466.62|470.85|466.75|470|465.9|289
1634233500000|2021-10-14 17:45:00|470.78|466.68|468.23|464.13|470.79|466.69|468.15|464.05|416
1634233800000|2021-10-14 17:50:00|468.41|464.31|468.36|464.26|468.84|464.74|468.18|464.08|375
1634234100000|2021-10-14 17:55:00|468.34|464.24|468.29|464.19|469.2|465.1|468.23|464.13|284
1634234400000|2021-10-14 18:00:00|468.28|464.18|467.52|463.42|468.3|464.2|466.8|462.7|303
1634234700000|2021-10-14 18:05:00|467.55|463.45|468.5|464.4|469.03|464.93|467.45|463.35|258
1634235000000|2021-10-14 18:10:00|468.6|464.5|466.86|462.76|468.6|464.5|466.49|462.39|320
1634235300000|2021-10-14 18:15:00|466.87|462.77|468.1|464|468.98|464.88|466.21|462.11|431
1634235600000|2021-10-14 18:20:00|468.08|463.98|467.77|463.67|469.23|465.13|467.76|463.66|285
1634235900000|2021-10-14 18:25:00|467.74|463.64|466.01|461.91|467.74|463.64|465.2|461.1|503
1634236200000|2021-10-14 18:30:00|466.02|461.92|467.73|463.63|467.78|463.68|465.86|461.76|466
1634236500000|2021-10-14 18:35:00|467.72|463.62|466.41|462.31|468|463.9|466.33|462.23|310
1634236800000|2021-10-14 18:40:00|466.43|462.33|468.53|464.43|468.65|464.55|466.36|462.26|454
1634237100000|2021-10-14 18:45:00|468.6|464.5|468.03|463.93|469.56|465.46|467.8|463.7|425
1634237400000|2021-10-14 18:50:00|468|463.9|470|465.9|471.33|467.23|467.69|463.59|527
1634237700000|2021-10-14 18:55:00|470.03|465.93|470.3|466.2|470.55|466.45|469.69|465.59|422
1634238000000|2021-10-14 19:00:00|470.35|466.25|472.8|468.7|473.24|469.14|470.08|465.98|424
1634238300000|2021-10-14 19:05:00|472.76|468.66|470.7|466.6|472.79|468.69|470.4|466.3|434
1634238600000|2021-10-14 19:10:00|470.69|466.59|468.66|464.56|471.16|467.06|468.47|464.37|594
1634238900000|2021-10-14 19:15:00|468.7|464.6|469|464.9|469.6|465.5|466.43|462.33|641
1634239200000|2021-10-14 19:20:00|469.02|464.92|466.63|462.53|469.26|465.16|466.12|462.02|445
1634239500000|2021-10-14 19:25:00|466.6|462.5|464.81|460.71|467.4|463.3|464.55|460.45|442
1634239800000|2021-10-14 19:30:00|464.62|460.52|466.42|462.32|466.52|462.42|464.5|460.4|418
1634240100000|2021-10-14 19:35:00|466.4|462.3|467.15|463.05|467.21|463.11|466.38|462.28|294
1634240400000|2021-10-14 19:40:00|467.14|463.04|467.21|463.11|467.47|463.37|466.8|462.7|370
1634240700000|2021-10-14 19:45:00|467.23|463.13|467.55|463.45|468.35|464.25|467.23|463.13|229
1634241000000|2021-10-14 19:50:00|467.54|463.44|468.35|464.25|468.45|464.35|467.54|463.44|214
1634241300000|2021-10-14 19:55:00|468.33|464.23|468.8|464.7|469|464.9|467.2|463.1|297
1634241600000|2021-10-14 20:00:00|468.85|464.75|468.65|464.55|469.02|464.92|467.52|463.42|338
1634241900000|2021-10-14 20:05:00|468.68|464.58|466.45|462.35|468.7|464.6|466.34|462.24|430
1634242200000|2021-10-14 20:10:00|466.36|462.26|466.61|462.51|466.98|462.88|465.64|461.54|367
1634242500000|2021-10-14 20:15:00|466.58|462.48|465.4|461.3|466.88|462.78|465.38|461.28|281
1634242800000|2021-10-14 20:20:00|465.41|461.31|465.09|460.99|466|461.9|465|460.9|292
1634243100000|2021-10-14 20:25:00|465.1|461|464.23|460.13|465.2|461.1|463.59|459.49|366
1634243400000|2021-10-14 20:30:00|464.24|460.14|464.81|460.71|465.26|461.16|464.24|460.14|263
1634243700000|2021-10-14 20:35:00|464.8|460.7|464.5|460.4|465.25|461.15|464.44|460.34|215
1634244000000|2021-10-14 20:40:00|464.52|460.42|463.69|459.59|464.52|460.42|462.39|458.29|462
1634244300000|2021-10-14 20:45:00|463.66|459.56|462.74|458.64|463.92|459.82|462.55|458.45|327
1634244600000|2021-10-14 20:50:00|462.7|458.6|463.2|459.1|463.65|459.55|462.48|458.38|274
1634244900000|2021-10-14 20:55:00|463.22|459.12|463.31|459.21|463.75|459.65|463.1|459|197
1634245200000|2021-10-14 21:00:00|463.3|459.2|464.78|460.68|465.08|460.98|463.3|459.2|246
1634245500000|2021-10-14 21:05:00|464.77|460.67|464.53|460.43|464.77|460.67|464.03|459.93|212
1634245800000|2021-10-14 21:10:00|464.48|460.38|463.32|459.22|464.6|460.5|463.3|459.2|305
1634246100000|2021-10-14 21:15:00|463.33|459.23|464.25|460.15|464.65|460.55|463.28|459.18|195
1634246400000|2021-10-14 21:20:00|464.23|460.13|464.79|460.69|464.87|460.77|464.1|460|185
1634246700000|2021-10-14 21:25:00|464.8|460.7|465.21|461.11|465.21|461.11|464.4|460.3|169
1634247000000|2021-10-14 21:30:00|465.22|461.12|465.49|461.39|465.59|461.49|465.17|461.07|110
1634247300000|2021-10-14 21:35:00|465.5|461.4|465.4|461.3|465.52|461.42|465.3|461.2|118
1634247600000|2021-10-14 21:40:00|465.35|461.25|465.06|460.96|465.4|461.3|465|460.9|160
1634247900000|2021-10-14 21:45:00|465.07|460.97|465.28|461.18|465.35|461.25|465|460.9|144
1634248200000|2021-10-14 21:50:00|465.3|461.2|465.2|461.1|466.1|462|465.08|460.98|229
1634248500000|2021-10-14 21:55:00|465.21|461.11|465.74|461.64|465.82|461.72|465|460.9|164
1634248800000|2021-10-14 22:00:00|465.79|461.69|465.39|461.29|465.79|461.69|465.01|460.91|166
1634249100000|2021-10-14 22:05:00|465.43|461.33|464.75|460.65|465.43|461.33|464.32|460.22|224
1634249400000|2021-10-14 22:10:00|464.78|460.68|464.7|460.6|465.63|461.53|464.43|460.33|304
1634249700000|2021-10-14 22:15:00|464.75|460.65|464.89|460.79|465.16|461.06|464.25|460.15|275
1634250000000|2021-10-14 22:20:00|464.95|460.85|464.14|460.04|464.95|460.85|464.13|460.03|252
1634250300000|2021-10-14 22:25:00|464.16|460.06|463.24|459.14|464.4|460.3|463.21|459.11|242
1634250600000|2021-10-14 22:30:00|463.26|459.16|463.65|459.55|463.84|459.74|462.94|458.84|225
1634250900000|2021-10-14 22:35:00|463.68|459.58|463.2|459.1|463.77|459.67|463.18|459.08|154
1634251200000|2021-10-14 22:40:00|463.21|459.11|463.79|459.69|464.25|460.15|463.11|459.01|200
1634251500000|2021-10-14 22:45:00|463.8|459.7|464.01|459.91|464.53|460.43|463.8|459.7|221
1634251800000|2021-10-14 22:50:00|464|459.9|464.76|460.66|464.79|460.69|463.97|459.87|168
1634252100000|2021-10-14 22:55:00|464.71|460.61|464.61|460.51|465.31|461.21|464.59|460.49|155
1634252400000|2021-10-14 23:00:00|464.65|460.55|463.13|459.03|464.94|460.84|463.1|459|261
1634252700000|2021-10-14 23:05:00|463.15|459.05|464.29|460.19|464.79|460.69|463.1|459|288
1634253000000|2021-10-14 23:10:00|464.3|460.2|464.53|460.43|465.14|461.04|463.9|459.8|299
1634253300000|2021-10-14 23:15:00|464.5|460.4|462.9|458.8|464.5|460.4|462.9|458.8|394
1634253600000|2021-10-14 23:20:00|462.93|458.83|462.2|458.1|463.35|459.25|462.2|458.1|373
1634253900000|2021-10-14 23:25:00|462.15|458.05|461.86|457.76|462.41|458.31|461.28|457.18|399
1634254200000|2021-10-14 23:30:00|461.8|457.7|462.99|458.89|463.35|459.25|461.75|457.65|279
1634254500000|2021-10-14 23:35:00|463|458.9|463.21|459.11|463.48|459.38|462.39|458.29|309
1634254800000|2021-10-14 23:40:00|463.25|459.15|463.74|459.64|463.86|459.76|462.98|458.88|285
1634255100000|2021-10-14 23:45:00|463.72|459.62|464|459.9|464.01|459.91|463.2|459.1|252
1634255400000|2021-10-14 23:50:00|464.05|459.95|463.72|459.62|464.4|460.3|463.7|459.6|246
1634255700000|2021-10-14 23:55:00|463.7|459.6|464.38|460.28|464.45|460.35|463.2|459.1|266
1634256000000|2021-10-15 00:00:00|464.34|460.24|462.19|458.09|464.41|460.31|462.18|458.08|458
1634256300000|2021-10-15 00:05:00|462.14|458.04|460.76|456.66|462.36|458.26|460.1|456|455
1634256600000|2021-10-15 00:10:00|460.81|456.71|462.66|458.56|462.89|458.79|460.7|456.6|396
1634256900000|2021-10-15 00:15:00|462.65|458.55|461.14|457.04|463.35|459.25|461.1|457|375
1634257200000|2021-10-15 00:20:00|461.11|457.01|459.74|455.64|461.23|457.13|459.28|455.18|410
1634257500000|2021-10-15 00:25:00|459.71|455.61|458.38|454.28|459.74|455.64|457.77|453.67|530
1634257800000|2021-10-15 00:30:00|458.3|454.2|456.16|452.06|459|454.9|453.91|449.81|592
1634258100000|2021-10-15 00:35:00|456.14|452.04|455.55|451.45|457|452.9|455.5|451.4|574
1634258400000|2021-10-15 00:40:00|455.52|451.42|457.74|453.64|457.98|453.88|455.41|451.31|551
1634258700000|2021-10-15 00:45:00|457.78|453.68|458.8|454.7|458.9|454.8|457.69|453.59|354
1634259000000|2021-10-15 00:50:00|458.83|454.73|457.46|453.36|458.83|454.73|456.4|452.3|370
1634259300000|2021-10-15 00:55:00|457.45|453.35|457.2|453.1|457.45|453.35|456.38|452.28|373
1634259600000|2021-10-15 01:00:00|457.16|453.06|457.43|453.33|458.55|454.45|456.82|452.72|354
1634259900000|2021-10-15 01:05:00|457.41|453.31|455.46|451.36|457.41|453.31|454.64|450.54|465
1634260200000|2021-10-15 01:10:00|455.47|451.37|455.71|451.61|455.87|451.77|453.44|449.34|491
1634260500000|2021-10-15 01:15:00|455.7|451.6|453.49|449.39|456.4|452.3|453.44|449.34|585
1634260800000|2021-10-15 01:20:00|453.46|449.36|454.37|450.27|454.51|450.41|452.85|448.75|451
1634261100000|2021-10-15 01:25:00|454.39|450.29|455.4|451.3|455.46|451.36|454.39|450.29|299
1634261400000|2021-10-15 01:30:00|455.39|451.29|456.3|452.2|456.89|452.79|455.39|451.29|292
1634261700000|2021-10-15 01:35:00|456.37|452.27|455.29|451.19|456.37|452.27|455.11|451.01|281
1634262000000|2021-10-15 01:40:00|455.3|451.2|456.1|452|456.1|452|454.6|450.5|318
1634262300000|2021-10-15 01:45:00|456.2|452.1|455.53|451.43|456.37|452.27|455.53|451.43|162
1634262600000|2021-10-15 01:50:00|455.5|451.4|456.69|452.59|457.15|453.05|455.5|451.4|182
1634262900000|2021-10-15 01:55:00|456.61|452.51|456.3|452.2|456.98|452.88|456|451.9|280
1634263200000|2021-10-15 02:00:00|456.17|452.07|456.09|451.99|457.09|452.99|455.5|451.4|351
1634263500000|2021-10-15 02:05:00|456.11|452.01|454.62|450.52|456.31|452.21|454.59|450.49|224
1634263800000|2021-10-15 02:10:00|454.63|450.53|453.82|449.72|454.92|450.82|453.82|449.72|402
1634264100000|2021-10-15 02:15:00|453.84|449.74|457.06|452.96|457.06|452.96|453.54|449.44|481
1634264400000|2021-10-15 02:20:00|457.03|452.93|460.59|456.49|461.41|457.31|456.94|452.84|824
1634264700000|2021-10-15 02:25:00|460.61|456.51|460.85|456.75|461.04|456.94|458.42|454.32|831
1634265000000|2021-10-15 02:30:00|460.9|456.8|461.06|456.96|461.57|457.47|460.17|456.07|711
1634265300000|2021-10-15 02:35:00|461.05|456.95|463|458.9|463|458.9|460.6|456.5|604
1634265600000|2021-10-15 02:40:00|463.01|458.91|464.5|460.4|464.77|460.67|462.76|458.66|544
1634265900000|2021-10-15 02:45:00|464.51|460.41|465.24|461.14|465.32|461.22|464.22|460.12|424
1634266200000|2021-10-15 02:50:00|465.22|461.12|463.78|459.68|465.32|461.22|463.4|459.3|528
1634266500000|2021-10-15 02:55:00|463.75|459.65|465.9|461.8|466.6|462.5|463.71|459.61|658
1634266800000|2021-10-15 03:00:00|465.92|461.82|464.5|460.4|466.13|462.03|464.25|460.15|525
1634267100000|2021-10-15 03:05:00|464.53|460.43|468.65|464.55|469.18|465.08|464.47|460.37|571
1634267400000|2021-10-15 03:10:00|468.64|464.54|466.78|462.68|469.04|464.94|466.27|462.17|554
1634267700000|2021-10-15 03:15:00|466.77|462.67|467.23|463.13|467.36|463.26|465.92|461.82|443
1634268000000|2021-10-15 03:20:00|467.24|463.14|468|463.9|469.75|465.65|466.19|462.09|636
1634268300000|2021-10-15 03:25:00|467.96|463.86|469.02|464.92|469.45|465.35|467.38|463.28|303
1634268600000|2021-10-15 03:30:00|469|464.9|468.52|464.42|470.35|466.25|468.04|463.94|467
1634268900000|2021-10-15 03:35:00|468.55|464.45|467.76|463.66|469.16|465.06|467.76|463.66|490
1634269200000|2021-10-15 03:40:00|467.75|463.65|468.42|464.32|468.56|464.46|467.5|463.4|432
1634269500000|2021-10-15 03:45:00|468.45|464.35|467.92|463.82|468.45|464.35|467.55|463.45|342
1634269800000|2021-10-15 03:50:00|467.91|463.81|467.04|462.94|468.03|463.93|466.86|462.76|262
1634270100000|2021-10-15 03:55:00|467.03|462.93|466.66|462.56|467.35|463.25|466.34|462.24|280
1634270400000|2021-10-15 04:00:00|466.65|462.55|467.99|463.89|468.25|464.15|466.65|462.55|486
1634270700000|2021-10-15 04:05:00|468|463.9|466.92|462.82|468.32|464.22|466.2|462.1|409
1634271000000|2021-10-15 04:10:00|466.95|462.85|465.02|460.92|466.95|462.85|465.01|460.91|410
1634271300000|2021-10-15 04:15:00|465.1|461|465.62|461.52|465.92|461.82|464.91|460.81|299
1634271600000|2021-10-15 04:20:00|465.6|461.5|464.91|460.81|466.1|462|464.9|460.8|334
1634271900000|2021-10-15 04:25:00|464.98|460.88|466.1|462|466.61|462.51|464.8|460.7|494
1634272200000|2021-10-15 04:30:00|466.09|461.99|465.35|461.25|466.38|462.28|464.73|460.63|366
1634272500000|2021-10-15 04:35:00|465.36|461.26|465.48|461.38|465.8|461.7|465.31|461.21|201
1634272800000|2021-10-15 04:40:00|465.4|461.3|466.27|462.17|466.5|462.4|465.15|461.05|290
1634273100000|2021-10-15 04:45:00|466.22|462.12|466.94|462.84|467.05|462.95|466.19|462.09|399
1634273400000|2021-10-15 04:50:00|466.92|462.82|469.2|465.1|469.26|465.16|466.92|462.82|315
1634273700000|2021-10-15 04:55:00|469.19|465.09|471.39|467.29|471.62|467.52|468.7|464.6|471
1634274000000|2021-10-15 05:00:00|471.37|467.27|472.6|468.5|473.5|469.4|470.25|466.15|648
1634274300000|2021-10-15 05:05:00|472.61|468.51|473.03|468.93|473.47|469.37|471.36|467.26|411
1634274600000|2021-10-15 05:10:00|473|468.9|471.57|467.47|473|468.9|471.57|467.47|437
1634274900000|2021-10-15 05:15:00|471.58|467.48|469.83|465.73|472.33|468.23|469.83|465.73|525
1634275200000|2021-10-15 05:20:00|469.77|465.67|471.46|467.36|471.86|467.76|469.56|465.46|726
1634275500000|2021-10-15 05:25:00|471.43|467.33|471.77|467.67|471.89|467.79|470.5|466.4|569
1634275800000|2021-10-15 05:30:00|471.8|467.7|472.55|468.45|473.3|469.2|470.55|466.45|540
1634276100000|2021-10-15 05:35:00|472.54|468.44|473|468.9|473.34|469.24|471.7|467.6|528
1634276400000|2021-10-15 05:40:00|473.03|468.93|472.81|468.71|473.11|469.01|472|467.9|408
1634276700000|2021-10-15 05:45:00|472.96|468.86|472.9|468.8|473.8|469.7|472.45|468.35|438
1634277000000|2021-10-15 05:50:00|472.89|468.79|471.87|467.77|472.97|468.87|471.7|467.6|456
1634277300000|2021-10-15 05:55:00|471.9|467.8|472.25|468.15|472.41|468.31|471.8|467.7|353
1634277600000|2021-10-15 06:00:00|472.3|468.2|473.19|469.09|473.2|469.1|472.18|468.08|257
1634277900000|2021-10-15 06:05:00|473.21|469.11|472.28|468.18|473.6|469.5|472.27|468.17|328
1634278200000|2021-10-15 06:10:00|472.27|468.17|472.1|468|472.28|468.18|471.05|466.95|456
1634278500000|2021-10-15 06:15:00|472.09|467.99|472.49|468.39|472.93|468.83|471.67|467.57|537
1634278800000|2021-10-15 06:20:00|472.5|468.4|470.95|466.85|472.86|468.76|470.93|466.83|441
1634279100000|2021-10-15 06:25:00|470.86|466.76|470.3|466.2|471.82|467.72|470.22|466.12|459
1634279400000|2021-10-15 06:30:00|470.32|466.22|469.07|464.97|471.09|466.99|468.46|464.36|510
1634279700000|2021-10-15 06:35:00|469.1|465|469.63|465.53|470|465.9|468.43|464.33|434
1634280000000|2021-10-15 06:40:00|469.54|465.44|469.77|465.67|470|465.9|469.45|465.35|302
1634280300000|2021-10-15 06:45:00|469.75|465.65|470.65|466.55|470.89|466.79|469.3|465.2|349
1634280600000|2021-10-15 06:50:00|470.62|466.52|470.4|466.3|470.89|466.79|469.9|465.8|398
1634280900000|2021-10-15 06:55:00|470.32|466.22|469.6|465.5|470.39|466.29|469.05|464.95|469
1634281200000|2021-10-15 07:00:00|469.59|465.49|469.81|465.71|470.25|466.15|469|464.9|370
1634281500000|2021-10-15 07:05:00|469.83|465.73|468.51|464.41|469.91|465.81|468.49|464.39|354
1634281800000|2021-10-15 07:10:00|468.5|464.4|469.04|464.94|469.35|465.25|468.1|464|318
1634282100000|2021-10-15 07:15:00|469.11|465.01|469.25|465.15|469.62|465.52|468.32|464.22|394
1634282400000|2021-10-15 07:20:00|469.23|465.13|468.63|464.53|469.61|465.51|468.38|464.28|345
1634282700000|2021-10-15 07:25:00|468.6|464.5|468.6|464.5|468.93|464.83|468.38|464.28|252
1634283000000|2021-10-15 07:30:00|468.59|464.49|468.75|464.65|469.31|465.21|468.59|464.49|272
1634283300000|2021-10-15 07:35:00|468.74|464.64|468.8|464.7|468.99|464.89|468.4|464.3|193
1634283600000|2021-10-15 07:40:00|468.81|464.71|468.84|464.74|469.16|465.06|468.52|464.42|280
1634283900000|2021-10-15 07:45:00|468.88|464.78|468.81|464.71|469|464.9|468.15|464.05|292
1634284200000|2021-10-15 07:50:00|468.63|464.53|467.27|463.17|468.72|464.62|467.01|462.91|448
1634284500000|2021-10-15 07:55:00|467.5|463.4|466.45|462.35|467.68|463.58|466.26|462.16|348
1634284800000|2021-10-15 08:00:00|466.51|462.41|466.17|462.07|466.92|462.82|466.08|461.98|341
1634285100000|2021-10-15 08:05:00|466.14|462.04|464.68|460.58|466.5|462.4|464.42|460.32|422
1634285400000|2021-10-15 08:10:00|464.67|460.57|463.07|458.97|464.9|460.8|462.1|458|603
1634285700000|2021-10-15 08:15:00|463.05|458.95|461.01|456.91|463.7|459.6|460.54|456.44|610
1634286000000|2021-10-15 08:20:00|461.04|456.94|458.15|454.05|461.55|457.45|457.73|453.63|756
1634286300000|2021-10-15 08:25:00|458.2|454.1|456.14|452.04|458.31|454.21|453.4|449.3|794
1634286600000|2021-10-15 08:30:00|456.15|452.05|454.81|450.71|457.59|453.49|453.98|449.88|730
1634286900000|2021-10-15 08:35:00|454.82|450.72|455.55|451.45|456.24|452.14|454.59|450.49|591
1634287200000|2021-10-15 08:40:00|455.65|451.55|455.06|450.96|456.16|452.06|454.69|450.59|449
1634287500000|2021-10-15 08:45:00|455.09|450.99|455.29|451.19|455.8|451.7|454.45|450.35|481
1634287800000|2021-10-15 08:50:00|455.28|451.18|453.54|449.44|455.34|451.24|451.46|447.36|695
1634288100000|2021-10-15 08:55:00|453.53|449.43|451.88|447.78|453.71|449.61|451.6|447.5|579
1634288400000|2021-10-15 09:00:00|451.89|447.79|449.09|444.99|452.28|448.18|449.06|444.96|517
1634288700000|2021-10-15 09:05:00|449.06|444.96|451.22|447.12|451.8|447.7|446.99|442.89|584
1634289000000|2021-10-15 09:10:00|451.21|447.11|451.93|447.83|452.22|448.12|451.19|447.09|249
1634289300000|2021-10-15 09:15:00|451.89|447.79|452.23|448.13|452.67|448.57|451.75|447.65|254
1634289600000|2021-10-15 09:20:00|452.26|448.16|453.3|449.2|453.6|449.5|451.93|447.83|376
1634289900000|2021-10-15 09:25:00|453.31|449.21|452.2|448.1|453.38|449.28|451.55|447.45|387
1634290200000|2021-10-15 09:30:00|452.22|448.12|451.47|447.37|452.29|448.19|450.67|446.57|458
1634290500000|2021-10-15 09:35:00|451.5|447.4|450.87|446.77|452.12|448.02|450.29|446.19|382
1634290800000|2021-10-15 09:40:00|450.81|446.71|450.71|446.61|451.6|447.5|450.15|446.05|284
1634291100000|2021-10-15 09:45:00|450.63|446.53|452.35|448.25|453.05|448.95|450.26|446.16|388
1634291400000|2021-10-15 09:50:00|452.34|448.24|452.31|448.21|452.93|448.83|452|447.9|298
1634291700000|2021-10-15 09:55:00|452.33|448.23|452.1|448|452.6|448.5|451.66|447.56|347
1634292000000|2021-10-15 10:00:00|452.11|448.01|450.51|446.41|452.11|448.01|450.51|446.41|207
1634292300000|2021-10-15 10:05:00|450.5|446.4|450.39|446.29|450.64|446.54|449.9|445.8|280
1634292600000|2021-10-15 10:10:00|450.41|446.31|449.6|445.5|450.7|446.6|448.92|444.82|430
1634292900000|2021-10-15 10:15:00|449.62|445.52|449.59|445.49|450.7|446.6|449.5|445.4|324
1634293200000|2021-10-15 10:20:00|449.66|445.56|447.77|443.67|449.73|445.63|447.75|443.65|412
1634293500000|2021-10-15 10:25:00|447.76|443.66|451.01|446.91|451.01|446.91|447.52|443.42|438
1634293800000|2021-10-15 10:30:00|451.02|446.92|449.65|445.55|451.58|447.48|449.5|445.4|374
1634294100000|2021-10-15 10:35:00|449.61|445.51|450.4|446.3|450.4|446.3|449.12|445.02|366
1634294400000|2021-10-15 10:40:00|450.41|446.31|449.94|445.84|451|446.9|449.82|445.72|212
1634294700000|2021-10-15 10:45:00|449.93|445.83|451.2|447.1|451.2|447.1|449.89|445.79|189
1634295000000|2021-10-15 10:50:00|451.14|447.04|450.23|446.13|451.4|447.3|450.15|446.05|245
1634295300000|2021-10-15 10:55:00|450.24|446.14|451.1|447|451.27|447.17|450.24|446.14|258
1634295600000|2021-10-15 11:00:00|451.11|447.01|450.65|446.55|451.12|447.02|450.36|446.26|236
1634295900000|2021-10-15 11:05:00|450.67|446.57|451.43|447.33|451.43|447.33|450.16|446.06|282
1634296200000|2021-10-15 11:10:00|451.4|447.3|452.12|448.02|452.16|448.06|451.15|447.05|305
1634296500000|2021-10-15 11:15:00|452.13|448.03|451.9|447.8|452.35|448.25|451.73|447.63|306
1634296800000|2021-10-15 11:20:00|451.93|447.83|452.67|448.57|452.92|448.82|451.86|447.76|316
1634297100000|2021-10-15 11:25:00|452.72|448.62|452.28|448.18|452.72|448.62|451.98|447.88|288
1634297400000|2021-10-15 11:30:00|452.27|448.17|451.53|447.43|452.35|448.25|451.41|447.31|231
1634297700000|2021-10-15 11:35:00|451.51|447.41|452.45|448.35|452.48|448.38|451.5|447.4|201
1634298000000|2021-10-15 11:40:00|452.5|448.4|452.77|448.67|452.92|448.82|452.3|448.2|153
1634298300000|2021-10-15 11:45:00|452.76|448.66|452.9|448.8|452.96|448.86|452.4|448.3|206
1634298600000|2021-10-15 11:50:00|452.91|448.81|452|447.9|452.91|448.81|451.7|447.6|214
1634298900000|2021-10-15 11:55:00|452.05|447.95|452.4|448.3|452.52|448.42|452.05|447.95|299
1634299200000|2021-10-15 12:00:00|452.39|448.29|451.29|447.19|452.45|448.35|450.9|446.8|397
1634299500000|2021-10-15 12:05:00|451.26|447.16|452|447.9|452|447.9|451.09|446.99|264
1634299800000|2021-10-15 12:10:00|451.97|447.87|451.62|447.52|451.97|447.87|451.17|447.07|216
1634300100000|2021-10-15 12:15:00|451.6|447.5|453.61|449.51|454.68|450.58|451.55|447.45|312
1634300400000|2021-10-15 12:20:00|453.6|449.5|452.37|448.27|453.73|449.63|452.37|448.27|256
1634300700000|2021-10-15 12:25:00|452.32|448.22|451.9|447.8|452.41|448.31|451|446.9|361
1634301000000|2021-10-15 12:30:00|451.98|447.88|452|447.9|452.55|448.45|451.85|447.75|167
1634301300000|2021-10-15 12:35:00|451.93|447.83|452.35|448.25|452.76|448.66|451.92|447.82|267
1634301600000|2021-10-15 12:40:00|452.36|448.26|452.91|448.81|453.32|449.22|452.2|448.1|262
1634301900000|2021-10-15 12:45:00|452.97|448.87|451.81|447.71|453.35|449.25|451.81|447.71|293
1634302200000|2021-10-15 12:50:00|451.82|447.72|452.4|448.3|452.4|448.3|451.5|447.4|302
1634302500000|2021-10-15 12:55:00|452.36|448.26|451.45|447.35|452.4|448.3|451.3|447.2|308
1634302800000|2021-10-15 13:00:00|451.41|447.31|451.49|447.39|451.9|447.8|450.7|446.6|382
1634303100000|2021-10-15 13:05:00|451.48|447.38|452.44|448.34|452.5|448.4|451.23|447.13|161
1634303400000|2021-10-15 13:10:00|452.43|448.33|452.47|448.37|453.52|449.42|452.3|448.2|348
1634303700000|2021-10-15 13:15:00|452.44|448.34|453.91|449.81|454.4|450.3|452.42|448.32|359
1634304000000|2021-10-15 13:20:00|453.9|449.8|456.24|452.14|456.83|452.73|453.9|449.8|505
1634304300000|2021-10-15 13:25:00|456.25|452.15|453.86|449.76|456.25|452.15|453.84|449.74|524
1634304600000|2021-10-15 13:30:00|453.84|449.74|454.46|450.36|455.05|450.95|453.84|449.74|361
1634304900000|2021-10-15 13:35:00|454.47|450.37|453.69|449.59|455.16|451.06|453.68|449.58|290
1634305200000|2021-10-15 13:40:00|453.75|449.65|455.11|451.01|455.11|451.01|453.7|449.6|215
1634305500000|2021-10-15 13:45:00|455.1|451|454.71|450.61|455.7|451.6|454.48|450.38|209
1634305800000|2021-10-15 13:50:00|454.74|450.64|454.02|449.92|454.99|450.89|453.7|449.6|410
1634306100000|2021-10-15 13:55:00|454|449.9|455.62|451.52|457.3|453.2|453.57|449.47|706
1634306400000|2021-10-15 14:00:00|455.63|451.53|453.78|449.68|455.77|451.67|452.19|448.09|615
1634306700000|2021-10-15 14:05:00|453.8|449.7|454|449.9|455.22|451.12|453.7|449.6|474
1634307000000|2021-10-15 14:10:00|453.97|449.87|457.75|453.65|458.42|454.32|453.95|449.85|461
1634307300000|2021-10-15 14:15:00|457.76|453.66|456.06|451.96|458.42|454.32|454.57|450.47|619
1634307600000|2021-10-15 14:20:00|456.05|451.95|456.65|452.55|456.7|452.6|455.48|451.38|461
1634307900000|2021-10-15 14:25:00|456.53|452.43|454.18|450.08|456.63|452.53|453.93|449.83|508
1634308200000|2021-10-15 14:30:00|454.21|450.11|453.41|449.31|455.18|451.08|453.4|449.3|387
1634308500000|2021-10-15 14:35:00|453.43|449.33|453.94|449.84|454.34|450.24|453.2|449.1|291
1634308800000|2021-10-15 14:40:00|454|449.9|454|449.9|454.25|450.15|453.56|449.46|211
1634309100000|2021-10-15 14:45:00|454.03|449.93|453.88|449.78|454.39|450.29|453.44|449.34|271
1634309400000|2021-10-15 14:50:00|453.9|449.8|453.43|449.33|454.89|450.79|453.43|449.33|305
1634309700000|2021-10-15 14:55:00|453.5|449.4|454.13|450.03|454.9|450.8|453.5|449.4|442
1634310000000|2021-10-15 15:00:00|454.07|449.97|453.71|449.61|454.23|450.13|453.34|449.24|359
1634310300000|2021-10-15 15:05:00|453.68|449.58|454.96|450.86|455.25|451.15|453.68|449.58|361
1634310600000|2021-10-15 15:10:00|454.87|450.77|454.71|450.61|455.42|451.32|453.79|449.69|580
1634310900000|2021-10-15 15:15:00|454.72|450.62|456.08|451.98|456.2|452.1|454.3|450.2|456
1634311200000|2021-10-15 15:20:00|456.06|451.96|460.15|456.05|461.48|457.38|455.5|451.4|614
1634311500000|2021-10-15 15:25:00|460.17|456.07|458.4|454.3|460.24|456.14|458.17|454.07|488
1634311800000|2021-10-15 15:30:00|458.42|454.32|456.6|452.5|459.03|454.93|456.2|452.1|588
1634312100000|2021-10-15 15:35:00|456.61|452.51|457.1|453|458.03|453.93|456.2|452.1|469
1634312400000|2021-10-15 15:40:00|457.15|453.05|454.79|450.69|457.38|453.28|453.58|449.48|654
1634312700000|2021-10-15 15:45:00|454.78|450.68|455.75|451.65|455.75|451.65|454.66|450.56|346
1634313000000|2021-10-15 15:50:00|455.8|451.7|457.71|453.61|458.14|454.04|455.4|451.3|341
1634313300000|2021-10-15 15:55:00|457.72|453.62|456.21|452.11|458.33|454.23|455.7|451.6|506
1634313600000|2021-10-15 16:00:00|456.24|452.14|457.67|453.57|457.73|453.63|456.2|452.1|440
1634313900000|2021-10-15 16:05:00|457.66|453.56|456.17|452.07|457.77|453.67|455.95|451.85|456
1634314200000|2021-10-15 16:10:00|456.18|452.08|455.69|451.59|456.84|452.74|455.41|451.31|383
1634314500000|2021-10-15 16:15:00|455.7|451.6|455.72|451.62|455.93|451.83|454.8|450.7|511
1634314800000|2021-10-15 16:20:00|455.73|451.63|458.88|454.78|459.27|455.17|455.65|451.55|523
1634315100000|2021-10-15 16:25:00|458.87|454.77|458.61|454.51|459.06|454.96|458|453.9|366
1634315400000|2021-10-15 16:30:00|458.59|454.49|458.64|454.54|459.02|454.92|457.71|453.61|555
1634315700000|2021-10-15 16:35:00|458.6|454.5|459.37|455.27|459.61|455.51|457.55|453.45|495
1634316000000|2021-10-15 16:40:00|459.4|455.3|460.9|456.8|460.9|456.8|459.1|455|627
1634316300000|2021-10-15 16:45:00|460.91|456.81|461.15|457.05|462.4|458.3|460.5|456.4|671
1634316600000|2021-10-15 16:50:00|461.16|457.06|463.11|459.01|463.25|459.15|461|456.9|339
1634316900000|2021-10-15 16:55:00|463.12|459.02|462.98|458.88|463.5|459.4|461.99|457.89|599
1634317200000|2021-10-15 17:00:00|462.99|458.89|463.47|459.37|464.01|459.91|462.8|458.7|456
1634317500000|2021-10-15 17:05:00|463.51|459.41|463.38|459.28|464.65|460.55|462.6|458.5|604
1634317800000|2021-10-15 17:10:00|463.35|459.25|464.98|460.88|465.05|460.95|463.14|459.04|354
1634318100000|2021-10-15 17:15:00|464.95|460.85|465|460.9|465.38|461.28|464.29|460.19|417
1634318400000|2021-10-15 17:20:00|465.01|460.91|465.16|461.06|465.73|461.63|464.8|460.7|459
1634318700000|2021-10-15 17:25:00|465.18|461.08|466.15|462.05|466.65|462.55|464.5|460.4|409
1634319000000|2021-10-15 17:30:00|466.16|462.06|464.5|460.4|466.16|462.06|463.46|459.36|545
1634319300000|2021-10-15 17:35:00|464.51|460.41|464.65|460.55|465.05|460.95|464.18|460.08|364
1634319600000|2021-10-15 17:40:00|464.64|460.54|463.81|459.71|465.45|461.35|462.3|458.2|483
1634319900000|2021-10-15 17:45:00|463.83|459.73|464.53|460.43|464.92|460.82|463.7|459.6|349
1634320200000|2021-10-15 17:50:00|464.5|460.4|465.02|460.92|465.1|461|464.23|460.13|324
1634320500000|2021-10-15 17:55:00|465.03|460.93|463.95|459.85|465.1|461|462.69|458.59|379
1634320800000|2021-10-15 18:00:00|463.98|459.88|465.51|461.41|465.57|461.47|463.98|459.88|384
1634321100000|2021-10-15 18:05:00|465.55|461.45|466.15|462.05|466.17|462.07|465.19|461.09|261
1634321400000|2021-10-15 18:10:00|466.14|462.04|466.84|462.74|466.92|462.82|465.85|461.75|425
1634321700000|2021-10-15 18:15:00|466.89|462.79|467.55|463.45|468.55|464.45|466.89|462.79|384
1634322000000|2021-10-15 18:20:00|467.6|463.5|467.1|463|467.6|463.5|466.15|462.05|402
1634322300000|2021-10-15 18:25:00|467.12|463.02|468|463.9|468|463.9|466.6|462.5|323
1634322600000|2021-10-15 18:30:00|467.95|463.85|468.1|464|468.46|464.36|467.76|463.66|215
1634322900000|2021-10-15 18:35:00|468.11|464.01|468.86|464.76|469.45|465.35|468.11|464.01|322
1634323200000|2021-10-15 18:40:00|468.88|464.78|469.1|465|469.2|465.1|468.55|464.45|280
1634323500000|2021-10-15 18:45:00|469.07|464.97|469.76|465.66|470.26|466.16|468.6|464.5|416
1634323800000|2021-10-15 18:50:00|469.8|465.7|470.57|466.47|471.1|467|469.77|465.67|283
1634324100000|2021-10-15 18:55:00|470.5|466.4|469.23|465.13|470.62|466.52|469.2|465.1|361
1634324400000|2021-10-15 19:00:00|469.29|465.19|469.39|465.29|470.25|466.15|469.2|465.1|371
1634324700000|2021-10-15 19:05:00|469.4|465.3|469.95|465.85|470.6|466.5|469.3|465.2|338
1634325000000|2021-10-15 19:10:00|470.01|465.91|470.19|466.09|471.42|467.32|469.7|465.6|410
1634325300000|2021-10-15 19:15:00|470.11|466.01|469.02|464.92|471.16|467.06|469.01|464.91|463
1634325600000|2021-10-15 19:20:00|469|464.9|468.9|464.8|469.35|465.25|468.18|464.08|360
1634325900000|2021-10-15 19:25:00|468.88|464.78|470.28|466.18|470.28|466.18|468.86|464.76|242
1634326200000|2021-10-15 19:30:00|470.18|466.08|470.02|465.92|470.51|466.41|469.92|465.82|282
1634326500000|2021-10-15 19:35:00|470.01|465.91|469.7|465.6|470.05|465.95|468.82|464.72|423
1634326800000|2021-10-15 19:40:00|469.74|465.64|470.8|466.7|471|466.9|469.71|465.61|291
1634327100000|2021-10-15 19:45:00|470.79|466.69|471.3|467.2|471.49|467.39|470.18|466.08|293
1634327400000|2021-10-15 19:50:00|471.27|467.17|471.46|467.36|471.59|467.49|470.88|466.78|294
1634327700000|2021-10-15 19:55:00|471.5|467.4|471.85|467.75|472.05|467.95|471|466.9|352
1634328000000|2021-10-15 20:00:00|471.88|467.78|471.25|467.15|472.41|468.31|471.05|466.95|413
1634328300000|2021-10-15 20:05:00|471.3|467.2|471.67|467.57|471.97|467.87|471.3|467.2|221
1634328600000|2021-10-15 20:10:00|471.69|467.59|470.8|466.7|471.99|467.89|470.79|466.69|351
1634328900000|2021-10-15 20:15:00|470.77|466.67|471.45|467.35|473.08|468.98|470.43|466.33|738
1634329200000|2021-10-15 20:20:00|471.44|467.34|474.38|470.28|474.39|470.29|471.3|467.2|816
1634329500000|2021-10-15 20:25:00|474.48|470.38|472.7|468.6|475.04|470.94|472.23|468.13|866
1634329800000|2021-10-15 20:30:00|472.71|468.61|471.75|467.65|473.99|469.89|471.07|466.97|791
1634330100000|2021-10-15 20:35:00|471.67|467.57|472.4|468.3|472.62|468.52|471.38|467.28|454
1634330400000|2021-10-15 20:40:00|472.41|468.31|472.63|468.53|472.73|468.63|472.03|467.93|429
1634330700000|2021-10-15 20:45:00|472.64|468.54|474.12|470.02|474.13|470.03|472.41|468.31|387
1634331000000|2021-10-15 20:50:00|474.11|470.01|473.54|469.44|474.22|470.12|473.51|469.41|427
1634331300000|2021-10-15 20:55:00|473.55|469.45|473.65|469.55|473.92|469.82|473.32|469.22|410
1634367600000|2021-10-16 07:00:00|463.16|459.06|462.97|458.87|463.39|459.29|462.81|458.71|234
1634367900000|2021-10-16 07:05:00|462.98|458.88|462.06|457.96|463.01|458.91|462.06|457.96|330
1634368200000|2021-10-16 07:10:00|462.07|457.97|462.44|458.34|462.59|458.49|461.91|457.81|245
1634368500000|2021-10-16 07:15:00|462.42|458.32|462.31|458.21|462.52|458.42|462.26|458.16|261
1634368800000|2021-10-16 07:20:00|462.29|458.19|461.28|457.18|462.33|458.23|459.94|455.84|395
1634369100000|2021-10-16 07:25:00|461.27|457.17|462.31|458.21|462.31|458.21|461.27|457.17|275
1634369400000|2021-10-16 07:30:00|462.29|458.19|462.29|458.19|462.85|458.75|462.28|458.18|293
1634369700000|2021-10-16 07:35:00|462.32|458.22|461.44|457.34|462.32|458.22|460.75|456.65|436
1634370000000|2021-10-16 07:40:00|461.46|457.36|462.34|458.24|462.38|458.28|461.46|457.36|283
1634370300000|2021-10-16 07:45:00|462.35|458.25|461.84|457.74|462.45|458.35|461.77|457.67|173
1634370600000|2021-10-16 07:50:00|461.85|457.75|462.16|458.06|462.39|458.29|461.84|457.74|229
1634370900000|2021-10-16 07:55:00|462.14|458.04|462.04|457.94|462.31|458.21|462|457.9|214
1634371200000|2021-10-16 08:00:00|462.03|457.93|461.91|457.81|462.11|458.01|461.11|457.01|340
1634371500000|2021-10-16 08:05:00|461.92|457.82|462.91|458.81|462.91|458.81|461.62|457.52|353
1634371800000|2021-10-16 08:10:00|462.89|458.79|464.92|460.82|465.04|460.94|462.89|458.79|341
1634372100000|2021-10-16 08:15:00|464.93|460.83|464.52|460.42|464.97|460.87|464.4|460.3|284
1634372400000|2021-10-16 08:20:00|464.51|460.41|465.55|461.45|465.68|461.58|464.48|460.38|401
1634372700000|2021-10-16 08:25:00|465.53|461.43|467.2|463.1|467.43|463.33|465.28|461.18|508
1634373000000|2021-10-16 08:30:00|467.21|463.11|466.39|462.29|468.14|464.04|466.28|462.18|448
1634373300000|2021-10-16 08:35:00|466.44|462.34|466.19|462.09|466.58|462.48|465.48|461.38|379
1634373600000|2021-10-16 08:40:00|466.15|462.05|466.61|462.51|466.7|462.6|465.5|461.4|281
1634373900000|2021-10-16 08:45:00|466.6|462.5|466.48|462.38|466.62|462.52|465.89|461.79|369
1634374200000|2021-10-16 08:50:00|466.47|462.37|466.97|462.87|467.61|463.51|466.44|462.34|470
1634374500000|2021-10-16 08:55:00|466.98|462.88|466.83|462.73|467.15|463.05|466.5|462.4|417
1634374800000|2021-10-16 09:00:00|466.85|462.75|466.84|462.74|467|462.9|466.01|461.91|418
1634375100000|2021-10-16 09:05:00|466.83|462.73|466.82|462.72|466.87|462.77|466.11|462.01|310
1634375400000|2021-10-16 09:10:00|466.86|462.76|467.17|463.07|467.24|463.14|466.79|462.69|204
1634375700000|2021-10-16 09:15:00|467.18|463.08|468.32|464.22|468.72|464.62|467.18|463.08|308
1634376000000|2021-10-16 09:20:00|468.31|464.21|469.55|465.45|469.73|465.63|466.94|462.84|508
1634376300000|2021-10-16 09:25:00|469.54|465.44|469.33|465.23|469.54|465.44|468.72|464.62|397
1634376600000|2021-10-16 09:30:00|469.31|465.21|468.73|464.63|469.47|465.37|468.32|464.22|385
1634376900000|2021-10-16 09:35:00|468.74|464.64|469.12|465.02|469.17|465.07|468.72|464.62|228
1634377200000|2021-10-16 09:40:00|469.11|465.01|469.14|465.04|469.15|465.05|468.25|464.15|245
1634377500000|2021-10-16 09:45:00|469.12|465.02|469.13|465.03|469.83|465.73|468.94|464.84|383
1634377800000|2021-10-16 09:50:00|469.15|465.05|468.96|464.86|469.31|465.21|468.9|464.8|300
1634378100000|2021-10-16 09:55:00|468.97|464.87|468.84|464.74|469|464.9|468.28|464.18|277
1634378400000|2021-10-16 10:00:00|468.85|464.75|469.02|464.92|469.22|465.12|468.85|464.75|298
1634378700000|2021-10-16 10:05:00|469.01|464.91|469.71|465.61|469.81|465.71|468.85|464.75|295
1634379000000|2021-10-16 10:10:00|469.72|465.62|469.7|465.6|469.8|465.7|469.53|465.43|151
1634379300000|2021-10-16 10:15:00|469.68|465.58|470.23|466.13|470.62|466.52|469.68|465.58|320
1634379600000|2021-10-16 10:20:00|470.26|466.16|469.38|465.28|470.27|466.17|469.12|465.02|234
1634379900000|2021-10-16 10:25:00|469.37|465.27|469.18|465.08|469.44|465.34|468.9|464.8|183
1634380200000|2021-10-16 10:30:00|469.17|465.07|469.83|465.73|469.95|465.85|468.93|464.83|235
1634380500000|2021-10-16 10:35:00|469.82|465.72|470.35|466.25|470.52|466.42|469.82|465.72|255
1634380800000|2021-10-16 10:40:00|470.34|466.24|469.83|465.73|470.41|466.31|469.79|465.69|169
1634381100000|2021-10-16 10:45:00|469.79|465.69|468.97|464.87|469.91|465.81|468.97|464.87|293
1634381400000|2021-10-16 10:50:00|468.96|464.86|468.3|464.2|469.01|464.91|468.06|463.96|273
1634381700000|2021-10-16 10:55:00|468.31|464.21|469.37|465.27|469.41|465.31|468.3|464.2|172
1634382000000|2021-10-16 11:00:00|469.36|465.26|468.64|464.54|469.37|465.27|468.42|464.32|266
1634382300000|2021-10-16 11:05:00|468.65|464.55|470.29|466.19|470.29|466.19|468.54|464.44|272
1634382600000|2021-10-16 11:10:00|470.33|466.23|470.68|466.58|471.08|466.98|470.33|466.23|235
1634382900000|2021-10-16 11:15:00|470.69|466.59|470.64|466.54|471.08|466.98|470.36|466.26|272
1634383200000|2021-10-16 11:20:00|470.63|466.53|470.51|466.41|471.07|466.97|470.36|466.26|263
1634383500000|2021-10-16 11:25:00|470.52|466.42|469.79|465.69|470.54|466.44|469.79|465.69|190
1634383800000|2021-10-16 11:30:00|469.8|465.7|470.18|466.08|470.22|466.12|469.8|465.7|180
1634384100000|2021-10-16 11:35:00|470.17|466.07|469.28|465.18|470.21|466.11|469.11|465.01|236
1634384400000|2021-10-16 11:40:00|469.26|465.16|469.63|465.53|469.73|465.63|469.26|465.16|163
1634384700000|2021-10-16 11:45:00|469.62|465.52|469.25|465.15|469.68|465.58|469.16|465.06|217
1634385000000|2021-10-16 11:50:00|469.24|465.14|470.12|466.02|470.12|466.02|469.05|464.95|240
1634385300000|2021-10-16 11:55:00|470.08|465.98|471.05|466.95|471.4|467.3|469.88|465.78|410
1634385600000|2021-10-16 12:00:00|471.03|466.93|471.47|467.37|471.88|467.78|471|466.9|402
1634385900000|2021-10-16 12:05:00|471.46|467.36|471.29|467.19|471.74|467.64|470.87|466.77|306
1634386200000|2021-10-16 12:10:00|471.28|467.18|471.14|467.04|471.3|467.2|470.83|466.73|284
1634386500000|2021-10-16 12:15:00|471.15|467.05|473.47|469.37|473.47|469.37|471.12|467.02|335
1634386800000|2021-10-16 12:20:00|473.45|469.35|472.51|468.41|473.45|469.35|472.51|468.41|279
1634387100000|2021-10-16 12:25:00|472.52|468.42|469.76|465.66|472.62|468.52|469.76|465.66|317
1634387400000|2021-10-16 12:30:00|469.72|465.62|469.4|465.3|470.47|466.37|469.4|465.3|342
1634387700000|2021-10-16 12:35:00|469.39|465.29|462.04|457.94|469.41|465.31|461.26|457.16|721
1634388000000|2021-10-16 12:40:00|462|457.9|464.2|460.1|464.78|460.68|461.87|457.77|719
1634388300000|2021-10-16 12:45:00|464.21|460.11|463.94|459.84|464.93|460.83|462.52|458.42|552
1634388600000|2021-10-16 12:50:00|464|459.9|461.43|457.33|464.05|459.95|457.37|453.27|826
1634388900000|2021-10-16 12:55:00|461.42|457.32|460.09|455.99|462.26|458.16|458.53|454.43|699
1634389200000|2021-10-16 13:00:00|460.08|455.98|460.82|456.72|462|457.9|459.08|454.98|641
1634389500000|2021-10-16 13:05:00|460.83|456.73|460.91|456.81|461.88|457.78|460.46|456.36|462
1634389800000|2021-10-16 13:10:00|460.93|456.83|461.92|457.82|461.99|457.89|460.8|456.7|416
1634390100000|2021-10-16 13:15:00|461.91|457.81|459.92|455.82|462.82|458.72|459.88|455.78|522
1634390400000|2021-10-16 13:20:00|459.91|455.81|460.49|456.39|460.57|456.47|458.7|454.6|538
1634390700000|2021-10-16 13:25:00|460.48|456.38|460.54|456.44|460.85|456.75|459.98|455.88|365
1634391000000|2021-10-16 13:30:00|460.55|456.45|462.13|458.03|462.26|458.16|460.55|456.45|376
1634391300000|2021-10-16 13:35:00|462.14|458.04|462.79|458.69|462.94|458.84|462.14|458.04|395
1634391600000|2021-10-16 13:40:00|462.78|458.68|463.79|459.69|464.01|459.91|462.63|458.53|282
1634391900000|2021-10-16 13:45:00|463.81|459.71|463.44|459.34|463.86|459.76|463.36|459.26|248
1634392200000|2021-10-16 13:50:00|463.45|459.35|463.34|459.24|464.08|459.98|462.03|457.93|401
1634392500000|2021-10-16 13:55:00|463.36|459.26|464.81|460.71|464.81|460.71|463.32|459.22|343
1634392800000|2021-10-16 14:00:00|464.85|460.75|463.23|459.13|464.88|460.78|463.09|458.99|338
1634393100000|2021-10-16 14:05:00|463.2|459.1|464.24|460.14|464.24|460.14|462.54|458.44|370
1634393400000|2021-10-16 14:10:00|464.2|460.1|464.32|460.22|464.76|460.66|464.2|460.1|329
1634393700000|2021-10-16 14:15:00|464.27|460.17|464.89|460.79|464.9|460.8|463.6|459.5|325
1634394000000|2021-10-16 14:20:00|464.9|460.8|465.07|460.97|465.64|461.54|464.82|460.72|282
1634394300000|2021-10-16 14:25:00|465.08|460.98|464.47|460.37|465.37|461.27|464.36|460.26|252
1634394600000|2021-10-16 14:30:00|464.41|460.31|464.31|460.21|464.52|460.42|464.1|460|237
1634394900000|2021-10-16 14:35:00|464.3|460.2|463.61|459.51|464.37|460.27|463.44|459.34|264
1634395200000|2021-10-16 14:40:00|463.6|459.5|463.65|459.55|463.88|459.78|463.32|459.22|282
1634395500000|2021-10-16 14:45:00|463.63|459.53|462.84|458.74|463.81|459.71|462.26|458.16|300
1634395800000|2021-10-16 14:50:00|462.85|458.75|462.6|458.5|463.27|459.17|462.06|457.96|390
1634396100000|2021-10-16 14:55:00|462.63|458.53|464.28|460.18|464.29|460.19|461.44|457.34|463
1634396400000|2021-10-16 15:00:00|464.29|460.19|463.71|459.61|464.3|460.2|462.78|458.68|335
1634396700000|2021-10-16 15:05:00|463.73|459.63|463.02|458.92|464|459.9|461.47|457.37|448
1634397000000|2021-10-16 15:10:00|463.01|458.91|462.95|458.85|463.36|459.26|462.36|458.26|341
1634397300000|2021-10-16 15:15:00|462.96|458.86|462.05|457.95|463.14|459.04|461.96|457.86|291
1634397600000|2021-10-16 15:20:00|462.04|457.94|464.04|459.94|464.17|460.07|462.04|457.94|488
1634397900000|2021-10-16 15:25:00|464.06|459.96|463.73|459.63|464.58|460.48|463.61|459.51|294
1634398200000|2021-10-16 15:30:00|463.74|459.64|464.6|460.5|464.61|460.51|463.72|459.62|206
1634398500000|2021-10-16 15:35:00|464.59|460.49|464.78|460.68|464.82|460.72|464.1|460|241
1634398800000|2021-10-16 15:40:00|464.77|460.67|465.33|461.23|465.44|461.34|464.76|460.66|169
1634399100000|2021-10-16 15:45:00|465.32|461.22|464.89|460.79|465.58|461.48|464.78|460.68|281
1634399400000|2021-10-16 15:50:00|464.9|460.8|464.22|460.12|465.22|461.12|464.09|459.99|271
1634399700000|2021-10-16 15:55:00|464.2|460.1|464.64|460.54|464.76|460.66|463.44|459.34|351
1634400000000|2021-10-16 16:00:00|464.63|460.53|463.85|459.75|464.91|460.81|463.51|459.41|348
1634400300000|2021-10-16 16:05:00|463.83|459.73|465.03|460.93|465.74|461.64|462.87|458.77|493
1634400600000|2021-10-16 16:10:00|465.05|460.95|464.69|460.59|465.61|461.51|464.47|460.37|321
1634400900000|2021-10-16 16:15:00|464.71|460.61|466.1|462|466.44|462.34|464.71|460.61|229
1634401200000|2021-10-16 16:20:00|466.04|461.94|463.92|459.82|466.57|462.47|463.91|459.81|386
1634401500000|2021-10-16 16:25:00|463.91|459.81|462.36|458.26|463.91|459.81|461.97|457.87|565
1634401800000|2021-10-16 16:30:00|462.38|458.28|463.68|459.58|463.88|459.78|462.06|457.96|403
1634402100000|2021-10-16 16:35:00|463.67|459.57|464.7|460.6|465.74|461.64|463.62|459.52|441
1634402400000|2021-10-16 16:40:00|464.69|460.59|465.42|461.32|465.42|461.32|464.27|460.17|233
1634402700000|2021-10-16 16:45:00|465.43|461.33|463.62|459.52|465.54|461.44|463.62|459.52|232
1634403000000|2021-10-16 16:50:00|463.6|459.5|464.2|460.1|464.53|460.43|463.01|458.91|278
1634403300000|2021-10-16 16:55:00|464.25|460.15|465.62|461.52|465.63|461.53|464.25|460.15|269
1634403600000|2021-10-16 17:00:00|465.63|461.53|464.94|460.84|465.69|461.59|463.9|459.8|333
1634403900000|2021-10-16 17:05:00|464.91|460.81|461.28|457.18|464.91|460.81|460.27|456.17|581
1634404200000|2021-10-16 17:10:00|461.27|457.17|460.77|456.67|461.84|457.74|460.45|456.35|626
1634404500000|2021-10-16 17:15:00|460.79|456.69|460.8|456.7|462.27|458.17|460.68|456.58|470
1634404800000|2021-10-16 17:20:00|460.83|456.73|460.73|456.63|461.16|457.06|460.08|455.98|442
1634405100000|2021-10-16 17:25:00|460.74|456.64|461.94|457.84|462.46|458.36|460.69|456.59|445
1634405400000|2021-10-16 17:30:00|461.95|457.85|462.6|458.5|462.83|458.73|461.08|456.98|404
1634405700000|2021-10-16 17:35:00|462.62|458.52|462.98|458.88|463.41|459.31|462.35|458.25|306
1634406000000|2021-10-16 17:40:00|462.97|458.87|464|459.9|464.18|460.08|462.82|458.72|333
1634406300000|2021-10-16 17:45:00|464.01|459.91|464.14|460.04|464.89|460.79|463.81|459.71|307
1634406600000|2021-10-16 17:50:00|464.12|460.02|464.5|460.4|464.81|460.71|464.08|459.98|262
1634406900000|2021-10-16 17:55:00|464.51|460.41|465.27|461.17|465.31|461.21|464.22|460.12|263
1634407200000|2021-10-16 18:00:00|465.25|461.15|463.84|459.74|465.25|461.15|463.72|459.62|253
1634407500000|2021-10-16 18:05:00|463.85|459.75|463.77|459.67|464.46|460.36|463.32|459.22|262
1634407800000|2021-10-16 18:10:00|463.78|459.68|463.12|459.02|463.81|459.71|462.82|458.72|222
1634408100000|2021-10-16 18:15:00|463.1|459|462.36|458.26|463.73|459.63|462.17|458.07|315
1634408400000|2021-10-16 18:20:00|462.38|458.28|462.39|458.29|462.75|458.65|462|457.9|236
1634408700000|2021-10-16 18:25:00|462.42|458.32|462.87|458.77|462.91|458.81|462.42|458.32|164
1634409000000|2021-10-16 18:30:00|462.89|458.79|463.24|459.14|463.49|459.39|462.88|458.78|213
1634409300000|2021-10-16 18:35:00|463.22|459.12|462.81|458.71|463.81|459.71|462.8|458.7|180
1634409600000|2021-10-16 18:40:00|462.76|458.66|462.87|458.77|463.65|459.55|462.65|458.55|184
1634409900000|2021-10-16 18:45:00|462.86|458.76|464.54|460.44|465.53|461.43|462.85|458.75|475
1634410200000|2021-10-16 18:50:00|464.53|460.43|463.63|459.53|464.96|460.86|463.51|459.41|358
1634410500000|2021-10-16 18:55:00|463.62|459.52|463.53|459.43|463.81|459.71|462.62|458.52|366
1634410800000|2021-10-16 19:00:00|463.54|459.44|462.57|458.47|463.72|459.62|462.52|458.42|230
1634411100000|2021-10-16 19:05:00|462.56|458.46|461.27|457.17|462.73|458.63|461.27|457.17|313
1634411400000|2021-10-16 19:10:00|461.28|457.18|461.02|456.92|461.62|457.52|460.9|456.8|300
1634411700000|2021-10-16 19:15:00|461.01|456.91|461.06|456.96|461.18|457.08|460.71|456.61|251
1634412000000|2021-10-16 19:20:00|461.12|457.02|461.59|457.49|461.62|457.52|461.12|457.02|225
1634412300000|2021-10-16 19:25:00|461.6|457.5|461.62|457.52|461.87|457.77|461.28|457.18|192
1634412600000|2021-10-16 19:30:00|461.61|457.51|461.85|457.75|461.98|457.88|461.38|457.28|180
1634412900000|2021-10-16 19:35:00|461.83|457.73|461.21|457.11|462.17|458.07|461.2|457.1|262
1634413200000|2021-10-16 19:40:00|461.23|457.13|460.71|456.61|461.32|457.22|460.61|456.51|227
1634413500000|2021-10-16 19:45:00|460.73|456.63|460.42|456.32|461.01|456.91|460.13|456.03|242
1634413800000|2021-10-16 19:50:00|460.43|456.33|460.22|456.12|460.53|456.43|459.83|455.73|238
1634414100000|2021-10-16 19:55:00|460.23|456.13|460.02|455.92|460.43|456.33|459.75|455.65|246
1634414400000|2021-10-16 20:00:00|460|455.9|460.39|456.29|461.01|456.91|459.92|455.82|258
1634414700000|2021-10-16 20:05:00|460.36|456.26|458.14|454.04|460.98|456.88|457.86|453.76|290
1634415000000|2021-10-16 20:10:00|458.27|454.17|456.75|452.65|458.82|454.72|455.19|451.09|672
1634415300000|2021-10-16 20:15:00|456.76|452.66|457.26|453.16|457.47|453.37|456.46|452.36|390
1634415600000|2021-10-16 20:20:00|457.25|453.15|456.78|452.68|457.65|453.55|456.19|452.09|335
1634415900000|2021-10-16 20:25:00|456.76|452.66|457.61|453.51|457.64|453.54|456.74|452.64|225
1634416200000|2021-10-16 20:30:00|457.64|453.54|457.26|453.16|457.66|453.56|456.65|452.55|324
1634416500000|2021-10-16 20:35:00|457.27|453.17|457.61|453.51|458.18|454.08|457.05|452.95|378
1634416800000|2021-10-16 20:40:00|457.6|453.5|457.72|453.62|457.9|453.8|457.37|453.27|180
1634417100000|2021-10-16 20:45:00|457.71|453.61|458.84|454.74|458.84|454.74|457.63|453.53|314
1634417400000|2021-10-16 20:50:00|458.83|454.73|459.07|454.97|459.22|455.12|458.53|454.43|181
1634417700000|2021-10-16 20:55:00|459.04|454.94|458.94|454.84|459.24|455.14|458.18|454.08|247
1634418000000|2021-10-16 21:00:00|458.95|454.85|458.48|454.38|458.95|454.85|457.91|453.81|252
1634418300000|2021-10-16 21:05:00|458.46|454.36|458.15|454.05|458.8|454.7|458.14|454.04|310
1634418600000|2021-10-16 21:10:00|458.18|454.08|458.48|454.38|458.57|454.47|458.1|454|156
1634418900000|2021-10-16 21:15:00|458.46|454.36|458.91|454.81|459.04|454.94|458.43|454.33|169
1634419200000|2021-10-16 21:20:00|458.92|454.82|457.96|453.86|458.93|454.83|457.87|453.77|188
1634419500000|2021-10-16 21:25:00|457.98|453.88|458.21|454.11|458.27|454.17|457.88|453.78|206
1634419800000|2021-10-16 21:30:00|458.23|454.13|458.37|454.27|458.41|454.31|458.16|454.06|127
1634420100000|2021-10-16 21:35:00|458.36|454.26|458.93|454.83|458.93|454.83|458.36|454.26|217
1634420400000|2021-10-16 21:40:00|458.92|454.82|458.68|454.58|458.92|454.82|458.68|454.58|124
1634420700000|2021-10-16 21:45:00|458.69|454.59|458.28|454.18|458.74|454.64|457.94|453.84|133
1634421000000|2021-10-16 21:50:00|458.26|454.16|458.26|454.16|458.39|454.29|458.23|454.13|111
1634421300000|2021-10-16 21:55:00|458.25|454.15|457.02|452.92|458.25|454.15|456.35|452.25|252
1634421600000|2021-10-16 22:00:00|457.05|452.95|457.4|453.3|457.42|453.32|456.46|452.36|224
1634421900000|2021-10-16 22:05:00|457.42|453.32|458.47|454.37|458.84|454.74|457.39|453.29|265
1634422200000|2021-10-16 22:10:00|458.46|454.36|456.36|452.26|458.64|454.54|455.85|451.75|315
1634422500000|2021-10-16 22:15:00|456.34|452.24|456.23|452.13|457.05|452.95|456.15|452.05|270
1634422800000|2021-10-16 22:20:00|456.25|452.15|456.62|452.52|456.66|452.56|456.16|452.06|165
1634423100000|2021-10-16 22:25:00|456.63|452.53|457.54|453.44|458.04|453.94|456.6|452.5|187
1634423400000|2021-10-16 22:30:00|457.53|453.43|457.6|453.5|458.31|454.21|457.53|453.43|156
1634423700000|2021-10-16 22:35:00|457.55|453.45|458.53|454.43|458.58|454.48|457.37|453.27|195
1634424000000|2021-10-16 22:40:00|458.52|454.42|458.89|454.79|458.94|454.84|458.5|454.4|113
1634424300000|2021-10-16 22:45:00|458.92|454.82|460.53|456.43|460.58|456.48|458.72|454.62|253
1634424600000|2021-10-16 22:50:00|460.54|456.44|460.61|456.51|460.62|456.52|460.05|455.95|223
1634424900000|2021-10-16 22:55:00|460.6|456.5|460.31|456.21|461.08|456.98|459.93|455.83|241
1634425200000|2021-10-16 23:00:00|460.32|456.22|459.61|455.51|460.53|456.43|459.07|454.97|308
1634425500000|2021-10-16 23:05:00|459.64|455.54|460.57|456.47|460.71|456.61|459.62|455.52|255
1634425800000|2021-10-16 23:10:00|460.59|456.49|460.41|456.31|460.86|456.76|460.28|456.18|185
1634426100000|2021-10-16 23:15:00|460.4|456.3|459.9|455.8|460.43|456.33|459.74|455.64|255
1634426400000|2021-10-16 23:20:00|459.86|455.76|460.07|455.97|460.48|456.38|459.41|455.31|166
1634426700000|2021-10-16 23:25:00|460.05|455.95|460.86|456.76|461.15|457.05|459.91|455.81|197
1634427000000|2021-10-16 23:30:00|460.87|456.77|461.11|457.01|461.55|457.45|460.78|456.68|263
1634427300000|2021-10-16 23:35:00|461.09|456.99|460.63|456.53|461.41|457.31|460.58|456.48|250
1634427600000|2021-10-16 23:40:00|460.62|456.52|460.69|456.59|460.72|456.62|460.04|455.94|205
1634427900000|2021-10-16 23:45:00|460.72|456.62|459.92|455.82|460.73|456.63|459.68|455.58|245
1634428200000|2021-10-16 23:50:00|459.91|455.81|458.96|454.86|459.95|455.85|458.82|454.72|209
1634428500000|2021-10-16 23:55:00|458.94|454.84|459|454.9|459.18|455.08|457.91|453.81|292
1634428800000|2021-10-17 00:00:00|459.04|454.94|456.54|452.44|459.15|455.05|456.54|452.44|480
1634429100000|2021-10-17 00:05:00|456.53|452.43|458.76|454.66|458.76|454.66|455.89|451.79|493
1634429400000|2021-10-17 00:10:00|458.75|454.65|459.24|455.14|459.55|455.45|458.4|454.3|406
1634429700000|2021-10-17 00:15:00|459.23|455.13|456.31|452.21|459.24|455.14|456.22|452.12|325
1634430000000|2021-10-17 00:20:00|456.32|452.22|455.12|451.02|456.81|452.71|454.79|450.69|391
1634430300000|2021-10-17 00:25:00|455.11|451.01|453.57|449.47|455.21|451.11|452.69|448.59|520
1634430600000|2021-10-17 00:30:00|453.58|449.48|451.89|447.79|453.93|449.83|451.48|447.38|554
1634430900000|2021-10-17 00:35:00|451.91|447.81|453.82|449.72|453.98|449.88|451.9|447.8|640
1634431200000|2021-10-17 00:40:00|453.8|449.7|454.93|450.83|454.97|450.87|453.63|449.53|230
1634431500000|2021-10-17 00:45:00|454.92|450.82|457.18|453.08|457.18|453.08|454.9|450.8|333
1634431800000|2021-10-17 00:50:00|457.16|453.06|457.31|453.21|457.62|453.52|456.57|452.47|348
1634432100000|2021-10-17 00:55:00|457.33|453.23|456.94|452.84|457.41|453.31|456.66|452.56|274
1634432400000|2021-10-17 01:00:00|456.93|452.83|458.72|454.62|458.81|454.71|456.51|452.41|435
1634432700000|2021-10-17 01:05:00|458.75|454.65|458.94|454.84|459.09|454.99|458.33|454.23|302
1634433000000|2021-10-17 01:10:00|458.93|454.83|458.67|454.57|459.08|454.98|458.52|454.42|291
1634433300000|2021-10-17 01:15:00|458.66|454.56|458.13|454.03|459.05|454.95|458.04|453.94|315
1634433600000|2021-10-17 01:20:00|458.14|454.04|457.75|453.65|458.17|454.07|457.48|453.38|249
1634433900000|2021-10-17 01:25:00|457.76|453.66|457.87|453.77|458.24|454.14|457.39|453.29|246
1634434200000|2021-10-17 01:30:00|457.88|453.78|459.1|455|459.24|455.14|457.67|453.57|362
1634434500000|2021-10-17 01:35:00|459.11|455.01|458.8|454.7|459.18|455.08|458.59|454.49|172
1634434800000|2021-10-17 01:40:00|458.81|454.71|458.3|454.2|458.94|454.84|458.2|454.1|250
1634435100000|2021-10-17 01:45:00|458.29|454.19|458.58|454.48|458.65|454.55|458.01|453.91|290
1634435400000|2021-10-17 01:50:00|458.59|454.49|458.17|454.07|458.64|454.54|458.1|454|210
1634435700000|2021-10-17 01:55:00|458.18|454.08|457.99|453.89|458.73|454.63|457.65|453.55|246
1634436000000|2021-10-17 02:00:00|458.02|453.92|457.75|453.65|458.21|454.11|457.51|453.41|267
1634436300000|2021-10-17 02:05:00|457.74|453.64|458.18|454.08|458.42|454.32|457.72|453.62|148
1634436600000|2021-10-17 02:10:00|458.19|454.09|458.62|454.52|458.77|454.67|458.19|454.09|184
1634436900000|2021-10-17 02:15:00|458.63|454.53|457.22|453.12|458.64|454.54|457.15|453.05|249
1634437200000|2021-10-17 02:20:00|457.23|453.13|457.02|452.92|457.49|453.39|457.01|452.91|153
1634437500000|2021-10-17 02:25:00|456.99|452.89|457.11|453.01|457.46|453.36|456.67|452.57|183
1634437800000|2021-10-17 02:30:00|457.1|453|457.44|453.34|457.63|453.53|456.8|452.7|229
1634438100000|2021-10-17 02:35:00|457.43|453.33|457.49|453.39|458.01|453.91|457.33|453.23|222
1634438400000|2021-10-17 02:40:00|457.5|453.4|457.84|453.74|458.17|454.07|457.5|453.4|179
1634438700000|2021-10-17 02:45:00|457.83|453.73|458.77|454.67|458.84|454.74|457.83|453.73|189
1634439000000|2021-10-17 02:50:00|458.76|454.66|459.4|455.3|459.49|455.39|458.7|454.6|219
1634439300000|2021-10-17 02:55:00|459.39|455.29|458.41|454.31|459.39|455.29|458.14|454.04|271
1634439600000|2021-10-17 03:00:00|458.4|454.3|458.48|454.38|458.65|454.55|457.94|453.84|319
1634439900000|2021-10-17 03:05:00|458.49|454.39|458.91|454.81|459.38|455.28|458.49|454.39|193
1634440200000|2021-10-17 03:10:00|458.88|454.78|458.81|454.71|458.9|454.8|458.68|454.58|183
1634440500000|2021-10-17 03:15:00|458.82|454.72|459.64|455.54|459.64|455.54|458.54|454.44|188
1634440800000|2021-10-17 03:20:00|459.67|455.57|460.12|456.02|460.5|456.4|459.67|455.57|332
1634441100000|2021-10-17 03:25:00|460.13|456.03|460.36|456.26|460.58|456.48|459.8|455.7|341
1634441400000|2021-10-17 03:30:00|460.35|456.25|460|455.9|460.79|456.69|459.99|455.89|347
1634441700000|2021-10-17 03:35:00|460.01|455.91|460.21|456.11|460.44|456.34|459.91|455.81|271
1634442000000|2021-10-17 03:40:00|460.2|456.1|459.93|455.83|460.25|456.15|459.79|455.69|185
1634442300000|2021-10-17 03:45:00|459.95|455.85|459.42|455.32|459.95|455.85|459.4|455.3|190
1634442600000|2021-10-17 03:50:00|459.41|455.31|459.73|455.63|459.74|455.64|459.25|455.15|177
1634442900000|2021-10-17 03:55:00|459.72|455.62|459.23|455.13|459.78|455.68|459.07|454.97|282
1634443200000|2021-10-17 04:00:00|459.25|455.15|459.56|455.46|460.06|455.96|459.21|455.11|240
1634443500000|2021-10-17 04:05:00|459.57|455.47|460.76|456.66|461.01|456.91|459.54|455.44|296
1634443800000|2021-10-17 04:10:00|460.77|456.67|460.99|456.89|461.28|457.18|460.47|456.37|348
1634444100000|2021-10-17 04:15:00|461|456.9|460.77|456.67|461.28|457.18|460.73|456.63|210
1634444400000|2021-10-17 04:20:00|460.79|456.69|460.56|456.46|461.5|457.4|460.49|456.39|209
1634444700000|2021-10-17 04:25:00|460.55|456.45|460.43|456.33|460.85|456.75|460|455.9|268
1634445000000|2021-10-17 04:30:00|460.45|456.35|460.43|456.33|460.5|456.4|460.01|455.91|229
1634445300000|2021-10-17 04:35:00|460.42|456.32|460.98|456.88|461.15|457.05|460.2|456.1|188
1634445600000|2021-10-17 04:40:00|461.01|456.91|461.21|457.11|461.99|457.89|460.97|456.87|211
1634445900000|2021-10-17 04:45:00|461.22|457.12|460.6|456.5|461.47|457.37|460.41|456.31|232
1634446200000|2021-10-17 04:50:00|460.59|456.49|460.27|456.17|460.82|456.72|460.2|456.1|229
1634446500000|2021-10-17 04:55:00|460.28|456.18|459.29|455.19|460.4|456.3|459.15|455.05|248
1634446800000|2021-10-17 05:00:00|459.33|455.23|459.77|455.67|459.96|455.86|459.33|455.23|231
1634447100000|2021-10-17 05:05:00|459.75|455.65|460.42|456.32|460.45|456.35|459.73|455.63|187
1634447400000|2021-10-17 05:10:00|460.45|456.35|459.93|455.83|460.45|456.35|459.85|455.75|179
1634447700000|2021-10-17 05:15:00|459.9|455.8|459.03|454.93|459.9|455.8|458.82|454.72|193
1634448000000|2021-10-17 05:20:00|458.94|454.84|458.06|453.96|458.94|454.84|458.02|453.92|348
1634448300000|2021-10-17 05:25:00|458.05|453.95|457.77|453.67|458.09|453.99|457.61|453.51|136
1634448600000|2021-10-17 05:30:00|457.76|453.66|457.2|453.1|457.99|453.89|457.08|452.98|164
1634448900000|2021-10-17 05:35:00|457.22|453.12|457.6|453.5|457.97|453.87|457.22|453.12|209
1634449200000|2021-10-17 05:40:00|457.61|453.51|457.9|453.8|458.15|454.05|457.5|453.4|180
1634449500000|2021-10-17 05:45:00|457.91|453.81|458.4|454.3|458.46|454.36|457.41|453.31|267
1634449800000|2021-10-17 05:50:00|458.41|454.31|457.17|453.07|458.53|454.43|457.12|453.02|254
1634450100000|2021-10-17 05:55:00|457.18|453.08|456.67|452.57|457.43|453.33|456.37|452.27|370
1634450400000|2021-10-17 06:00:00|456.69|452.59|456.74|452.64|457.33|453.23|456.49|452.39|290
1634450700000|2021-10-17 06:05:00|456.73|452.63|456.79|452.69|457.02|452.92|456.56|452.46|221
1634451000000|2021-10-17 06:10:00|456.77|452.67|457.12|453.02|457.23|453.13|456.59|452.49|231
1634451300000|2021-10-17 06:15:00|457.13|453.03|458.34|454.24|458.6|454.5|456.99|452.89|285
1634451600000|2021-10-17 06:20:00|458.35|454.25|458.51|454.41|458.92|454.82|458.34|454.24|261
1634451900000|2021-10-17 06:25:00|458.5|454.4|457|452.9|458.5|454.4|456.99|452.89|228
1634452200000|2021-10-17 06:30:00|456.97|452.87|457.29|453.19|457.89|453.79|456.81|452.71|221
1634452500000|2021-10-17 06:35:00|457.31|453.21|457.86|453.76|457.95|453.85|457.31|453.21|148
1634452800000|2021-10-17 06:40:00|457.85|453.75|458.39|454.29|458.4|454.3|457.85|453.75|240
1634453100000|2021-10-17 06:45:00|458.4|454.3|457.24|453.14|458.4|454.3|457.03|452.93|301
1634453400000|2021-10-17 06:50:00|457.28|453.18|457.91|453.81|457.92|453.82|457.26|453.16|200
1634453700000|2021-10-17 06:55:00|457.9|453.8|457.6|453.5|458.2|454.1|457.2|453.1|227
1634454000000|2021-10-17 07:00:00|457.59|453.49|458.01|453.91|458.95|454.85|457.39|453.29|184
1634454300000|2021-10-17 07:05:00|458.02|453.92|458.48|454.38|458.48|454.38|458|453.9|106
1634454600000|2021-10-17 07:10:00|458.51|454.41|459.21|455.11|459.23|455.13|458.5|454.4|165
1634454900000|2021-10-17 07:15:00|459.2|455.1|459.69|455.59|459.79|455.69|458.9|454.8|253
1634455200000|2021-10-17 07:20:00|459.75|455.65|459.93|455.83|460.76|456.66|459.71|455.61|357
1634455500000|2021-10-17 07:25:00|459.95|455.85|460.01|455.91|460.09|455.99|459.62|455.52|150
1634455800000|2021-10-17 07:30:00|460.02|455.92|458.43|454.33|460.28|456.18|458.4|454.3|239
1634456100000|2021-10-17 07:35:00|458.42|454.32|458.32|454.22|458.87|454.77|458.22|454.12|266
1634456400000|2021-10-17 07:40:00|458.31|454.21|458.69|454.59|458.69|454.59|458.22|454.12|133
1634456700000|2021-10-17 07:45:00|458.68|454.58|459.04|454.94|459.22|455.12|458.45|454.35|127
1634457000000|2021-10-17 07:50:00|459.03|454.93|457.32|453.22|459.1|455|456.93|452.83|366
1634457300000|2021-10-17 07:55:00|457.33|453.23|455.88|451.78|457.48|453.38|455.85|451.75|367
1634457600000|2021-10-17 08:00:00|455.89|451.79|456.81|452.71|457.02|452.92|455.87|451.77|346
1634457900000|2021-10-17 08:05:00|456.8|452.7|457|452.9|457.04|452.94|456.75|452.65|122
1634458200000|2021-10-17 08:10:00|457.01|452.91|457.49|453.39|457.63|453.53|456.8|452.7|210
1634458500000|2021-10-17 08:15:00|457.5|453.4|458.75|454.65|458.75|454.65|457.3|453.2|273
1634458800000|2021-10-17 08:20:00|458.77|454.67|458.1|454|458.86|454.76|457.86|453.76|199
1634459100000|2021-10-17 08:25:00|458.09|453.99|458.94|454.84|458.97|454.87|457.99|453.89|313
1634459400000|2021-10-17 08:30:00|458.92|454.82|459.61|455.51|459.72|455.62|458.86|454.76|303
1634459700000|2021-10-17 08:35:00|459.6|455.5|458.89|454.79|459.61|455.51|458.76|454.66|226
1634460000000|2021-10-17 08:40:00|458.9|454.8|458.3|454.2|458.96|454.86|458.07|453.97|242
1634460300000|2021-10-17 08:45:00|458.31|454.21|458.29|454.19|458.6|454.5|458.23|454.13|134
1634460600000|2021-10-17 08:50:00|458.3|454.2|458.3|454.2|458.4|454.3|458.18|454.08|93
1634460900000|2021-10-17 08:55:00|458.28|454.18|458.19|454.09|458.28|454.18|457.75|453.65|202
1634461200000|2021-10-17 09:00:00|458.2|454.1|457.7|453.6|458.25|454.15|457.7|453.6|179
1634461500000|2021-10-17 09:05:00|457.69|453.59|457.57|453.47|457.79|453.69|457.23|453.13|196
1634461800000|2021-10-17 09:10:00|457.58|453.48|458.67|454.57|458.72|454.62|457.58|453.48|160
1634462100000|2021-10-17 09:15:00|458.66|454.56|459.41|455.31|459.75|455.65|458.66|454.56|296
1634462400000|2021-10-17 09:20:00|459.45|455.35|459.53|455.43|459.62|455.52|459.15|455.05|142
1634462700000|2021-10-17 09:25:00|459.54|455.44|459.26|455.16|459.54|455.44|458.76|454.66|160
1634463000000|2021-10-17 09:30:00|459.25|455.15|460.18|456.08|460.6|456.5|459.2|455.1|239
1634463300000|2021-10-17 09:35:00|460.2|456.1|459.95|455.85|460.41|456.31|459.85|455.75|234
1634463600000|2021-10-17 09:40:00|459.94|455.84|459.42|455.32|460.17|456.07|459.19|455.09|347
1634463900000|2021-10-17 09:45:00|459.4|455.3|459.58|455.48|459.61|455.51|459.31|455.21|286
1634464200000|2021-10-17 09:50:00|459.56|455.46|459.43|455.33|459.58|455.48|459.16|455.06|287
1634464500000|2021-10-17 09:55:00|459.46|455.36|459.98|455.88|460.01|455.91|459.18|455.08|437
1634464800000|2021-10-17 10:00:00|459.96|455.86|460.22|456.12|460.39|456.29|459.89|455.79|313
1634465100000|2021-10-17 10:05:00|460.21|456.11|459.37|455.27|460.27|456.17|459.15|455.05|444
1634465400000|2021-10-17 10:10:00|459.35|455.25|459.32|455.22|459.54|455.44|459.19|455.09|190
1634465700000|2021-10-17 10:15:00|459.33|455.23|457.89|453.79|459.33|455.23|457.73|453.63|280
1634466000000|2021-10-17 10:20:00|457.88|453.78|457.69|453.59|458.02|453.92|457.55|453.45|263
1634466300000|2021-10-17 10:25:00|457.7|453.6|457.27|453.17|457.7|453.6|456.79|452.69|289
1634466600000|2021-10-17 10:30:00|457.23|453.13|456.54|452.44|457.3|453.2|456.46|452.36|322
1634466900000|2021-10-17 10:35:00|456.55|452.45|458|453.9|458|453.9|456.53|452.43|385
1634467200000|2021-10-17 10:40:00|458.01|453.91|458.12|454.02|458.73|454.63|458|453.9|398
1634467500000|2021-10-17 10:45:00|458.1|454|457.77|453.67|458.1|454|456.84|452.74|327
1634467800000|2021-10-17 10:50:00|457.78|453.68|458.04|453.94|458.48|454.38|457.78|453.68|367
1634468100000|2021-10-17 10:55:00|458.03|453.93|457.48|453.38|458.03|453.93|457.21|453.11|327
1634468400000|2021-10-17 11:00:00|457.47|453.37|457.73|453.63|458.2|454.1|457.39|453.29|279
1634468700000|2021-10-17 11:05:00|457.72|453.62|457.94|453.84|458.47|454.37|457.36|453.26|239
1634469000000|2021-10-17 11:10:00|457.95|453.85|457.71|453.61|458.32|454.22|457.53|453.43|181
1634469300000|2021-10-17 11:15:00|457.7|453.6|457.91|453.81|458.05|453.95|457.51|453.41|162
1634469600000|2021-10-17 11:20:00|457.9|453.8|457.18|453.08|458.26|454.16|457.16|453.06|236
1634469900000|2021-10-17 11:25:00|457.19|453.09|456.79|452.69|457.34|453.24|456.76|452.66|346
1634470200000|2021-10-17 11:30:00|456.78|452.68|456.72|452.62|457.11|453.01|456.59|452.49|354
1634470500000|2021-10-17 11:35:00|456.74|452.64|456|451.9|456.98|452.88|455.89|451.79|288
1634470800000|2021-10-17 11:40:00|455.99|451.89|456.5|452.4|456.65|452.55|455.96|451.86|197
1634471100000|2021-10-17 11:45:00|456.49|452.39|456.28|452.18|456.75|452.65|456.01|451.91|207
1634471400000|2021-10-17 11:50:00|456.37|452.27|456.98|452.88|457.82|453.72|456.37|452.27|221
1634471700000|2021-10-17 11:55:00|457|452.9|455.42|451.32|457.06|452.96|455.4|451.3|281
1634472000000|2021-10-17 12:00:00|455.4|451.3|454.93|450.83|455.9|451.8|454.9|450.8|363
1634472300000|2021-10-17 12:05:00|454.92|450.82|453.99|449.89|454.93|450.83|452.4|448.3|552
1634472600000|2021-10-17 12:10:00|453.98|449.88|453.19|449.09|454.16|450.06|453.12|449.02|473
1634472900000|2021-10-17 12:15:00|453.14|449.04|453.69|449.59|453.92|449.82|453.09|448.99|247
1634473200000|2021-10-17 12:20:00|453.71|449.61|453.12|449.02|454.23|450.13|453.11|449.01|295
1634473500000|2021-10-17 12:25:00|453.16|449.06|453.77|449.67|453.94|449.84|453.08|448.98|309
1634473800000|2021-10-17 12:30:00|453.76|449.66|454.16|450.06|454.2|450.1|453.57|449.47|203
1634474100000|2021-10-17 12:35:00|454.14|450.04|453.82|449.72|454.21|450.11|453.81|449.71|188
1634474400000|2021-10-17 12:40:00|453.81|449.71|453.83|449.73|453.96|449.86|453.14|449.04|232
1634474700000|2021-10-17 12:45:00|453.82|449.72|455.04|450.94|455.23|451.13|453.81|449.71|239
1634475000000|2021-10-17 12:50:00|455.05|450.95|454.89|450.79|455.19|451.09|454.83|450.73|179
1634475300000|2021-10-17 12:55:00|454.85|450.75|454.92|450.82|455.12|451.02|454.66|450.56|179
1634475600000|2021-10-17 13:00:00|454.93|450.83|454.8|450.7|455.18|451.08|454.39|450.29|222
1634475900000|2021-10-17 13:05:00|454.79|450.69|454.6|450.5|455.17|451.07|454.6|450.5|197
1634476200000|2021-10-17 13:10:00|454.59|450.49|455.91|451.81|455.95|451.85|454.35|450.25|380
1634476500000|2021-10-17 13:15:00|455.89|451.79|456.45|452.35|456.45|452.35|455.53|451.43|242
1634476800000|2021-10-17 13:20:00|456.46|452.36|456.81|452.71|456.99|452.89|456.41|452.31|322
1634477100000|2021-10-17 13:25:00|456.82|452.72|456.85|452.75|456.97|452.87|456.4|452.3|279
1634477400000|2021-10-17 13:30:00|456.84|452.74|456.77|452.67|457.1|453|456.5|452.4|236
1634477700000|2021-10-17 13:35:00|456.78|452.68|456.17|452.07|457.15|453.05|455.92|451.82|270
1634478000000|2021-10-17 13:40:00|456.15|452.05|454.85|450.75|456.3|452.2|454.85|450.75|396
1634478300000|2021-10-17 13:45:00|454.86|450.76|455.02|450.92|455.09|450.99|454.27|450.17|287
1634478600000|2021-10-17 13:50:00|455.01|450.91|454.9|450.8|455.28|451.18|454.54|450.44|263
1634478900000|2021-10-17 13:55:00|454.92|450.82|456.26|452.16|456.3|452.2|454.92|450.82|273
1634479200000|2021-10-17 14:00:00|456.27|452.17|456.21|452.11|456.44|452.34|455.64|451.54|302
1634479500000|2021-10-17 14:05:00|456.22|452.12|455.05|450.95|456.31|452.21|455|450.9|199
1634479800000|2021-10-17 14:10:00|455.08|450.98|454.33|450.23|455.25|451.15|454.33|450.23|236
1634480100000|2021-10-17 14:15:00|454.31|450.21|454.76|450.66|455.05|450.95|454.26|450.16|253
1634480400000|2021-10-17 14:20:00|454.71|450.61|454.46|450.36|455.41|451.31|454.42|450.32|187
1634480700000|2021-10-17 14:25:00|454.49|450.39|453.17|449.07|454.51|450.41|453.03|448.93|260
1634481000000|2021-10-17 14:30:00|453.15|449.05|454.35|450.25|454.35|450.25|453.06|448.96|252
1634481300000|2021-10-17 14:35:00|454.42|450.32|453.26|449.16|454.47|450.37|453.26|449.16|136
1634481600000|2021-10-17 14:40:00|453.27|449.17|453.81|449.71|453.87|449.77|453.25|449.15|169
1634481900000|2021-10-17 14:45:00|453.82|449.72|453.61|449.51|454.23|450.13|453.32|449.22|214
1634482200000|2021-10-17 14:50:00|453.6|449.5|454.32|450.22|454.46|450.36|453.56|449.46|176
1634482500000|2021-10-17 14:55:00|454.31|450.21|454.95|450.85|455.08|450.98|454.12|450.02|157
1634482800000|2021-10-17 15:00:00|454.93|450.83|454.52|450.42|455.42|451.32|454.52|450.42|317
1634483100000|2021-10-17 15:05:00|454.51|450.41|452.92|448.82|454.51|450.41|452.73|448.63|373
1634483400000|2021-10-17 15:10:00|452.93|448.83|453.06|448.96|453.19|449.09|452.5|448.4|312
1634483700000|2021-10-17 15:15:00|453.08|448.98|452.58|448.48|453.79|449.69|452.58|448.48|266
1634484000000|2021-10-17 15:20:00|452.59|448.49|452.28|448.18|452.59|448.49|451.81|447.71|396
1634484300000|2021-10-17 15:25:00|452.29|448.19|451.59|447.49|452.49|448.39|451.31|447.21|368
1634484600000|2021-10-17 15:30:00|451.6|447.5|450.14|446.04|452.15|448.05|450.14|446.04|280
1634484900000|2021-10-17 15:35:00|450.13|446.03|449.8|445.7|450.49|446.39|447.33|443.23|793
1634485200000|2021-10-17 15:40:00|449.79|445.69|448.99|444.89|449.79|445.69|448.72|444.62|546
1634485500000|2021-10-17 15:45:00|448.97|444.87|450.06|445.96|450.35|446.25|448.82|444.72|402
1634485800000|2021-10-17 15:50:00|450.09|445.99|449.38|445.28|450.5|446.4|449.2|445.1|374
1634486100000|2021-10-17 15:55:00|449.39|445.29|449.51|445.41|450.23|446.13|449.18|445.08|395
1634486400000|2021-10-17 16:00:00|449.53|445.43|449.41|445.31|449.58|445.48|448.88|444.78|355
1634486700000|2021-10-17 16:05:00|449.42|445.32|448.74|444.64|450.06|445.96|448.73|444.63|321
1634487000000|2021-10-17 16:10:00|448.7|444.6|448.1|444|448.7|444.6|448.1|444|254
1634487300000|2021-10-17 16:15:00|448.12|444.02|449.08|444.98|449.22|445.12|448.1|444|274
1634487600000|2021-10-17 16:20:00|449.09|444.99|449.83|445.73|449.91|445.81|449.06|444.96|274
1634487900000|2021-10-17 16:25:00|449.88|445.78|449.44|445.34|449.89|445.79|449.07|444.97|260
1634488200000|2021-10-17 16:30:00|449.45|445.35|450.82|446.72|450.87|446.77|449.39|445.29|294
1634488500000|2021-10-17 16:35:00|450.81|446.71|450.23|446.13|450.82|446.72|450.09|445.99|224
1634488800000|2021-10-17 16:40:00|450.19|446.09|450.22|446.12|450.34|446.24|449.83|445.73|193
1634489100000|2021-10-17 16:45:00|450.2|446.1|449.41|445.31|450.56|446.46|449.34|445.24|307
1634489400000|2021-10-17 16:50:00|449.4|445.3|450.19|446.09|450.21|446.11|449.31|445.21|223
1634489700000|2021-10-17 16:55:00|450.18|446.08|450.57|446.47|450.61|446.51|450|445.9|222
1634490000000|2021-10-17 17:00:00|450.56|446.46|450.89|446.79|450.91|446.81|450.33|446.23|245
1634490300000|2021-10-17 17:05:00|450.87|446.77|450.58|446.48|451.01|446.91|450.57|446.47|122
1634490600000|2021-10-17 17:10:00|450.59|446.49|450.44|446.34|450.66|446.56|450.21|446.11|145
1634490900000|2021-10-17 17:15:00|450.47|446.37|450.52|446.42|450.67|446.57|450.19|446.09|195
1634491200000|2021-10-17 17:20:00|450.53|446.43|450.08|445.98|450.53|446.43|449.71|445.61|227
1634491500000|2021-10-17 17:25:00|450.07|445.97|451.34|447.24|451.34|447.24|450.05|445.95|189
1634491800000|2021-10-17 17:30:00|451.35|447.25|451.04|446.94|451.47|447.37|451.02|446.92|184
1634492100000|2021-10-17 17:35:00|451.05|446.95|450.76|446.66|451.17|447.07|450.66|446.56|300
1634492400000|2021-10-17 17:40:00|450.75|446.65|451.42|447.32|451.54|447.44|450.73|446.63|221
1634492700000|2021-10-17 17:45:00|451.41|447.31|451.19|447.09|451.69|447.59|451.19|447.09|198
1634493000000|2021-10-17 17:50:00|451.15|447.05|451.03|446.93|451.39|447.29|450.88|446.78|177
1634493300000|2021-10-17 17:55:00|451.01|446.91|451.07|446.97|451.23|447.13|450.9|446.8|191
1634493600000|2021-10-17 18:00:00|451.06|446.96|450.88|446.78|451.11|447.01|450.56|446.46|253
1634493900000|2021-10-17 18:05:00|450.87|446.77|451.56|447.46|451.63|447.53|450.86|446.76|144
1634494200000|2021-10-17 18:10:00|451.57|447.47|451.39|447.29|451.65|447.55|451.27|447.17|115
1634494500000|2021-10-17 18:15:00|451.34|447.24|450.84|446.74|451.39|447.29|450.84|446.74|130
1634494800000|2021-10-17 18:20:00|450.85|446.75|451.6|447.5|451.72|447.62|450.77|446.67|158
1634495100000|2021-10-17 18:25:00|451.62|447.52|451.73|447.63|451.99|447.89|451.56|447.46|127
1634495400000|2021-10-17 18:30:00|451.72|447.62|451.51|447.41|451.73|447.63|451.51|447.41|128
1634495700000|2021-10-17 18:35:00|451.5|447.4|452.05|447.95|452.25|448.15|451.48|447.38|117
1634496000000|2021-10-17 18:40:00|452.04|447.94|452.06|447.96|452.11|448.01|451.9|447.8|146
1634496300000|2021-10-17 18:45:00|452.05|447.95|452.12|448.02|452.57|448.47|452|447.9|119
1634496600000|2021-10-17 18:50:00|452.14|448.04|452.3|448.2|452.67|448.57|452.05|447.95|161
1634496900000|2021-10-17 18:55:00|452.31|448.21|452.81|448.71|452.87|448.77|452.3|448.2|135
1634497200000|2021-10-17 19:00:00|452.8|448.7|452.69|448.59|452.86|448.76|452.39|448.29|180
1634497500000|2021-10-17 19:05:00|452.71|448.61|452.05|447.95|452.72|448.62|452.05|447.95|159
1634497800000|2021-10-17 19:10:00|452.07|447.97|450.9|446.8|452.08|447.98|450.9|446.8|272
1634498100000|2021-10-17 19:15:00|450.89|446.79|451.21|447.11|451.59|447.49|450.81|446.71|245
1634498400000|2021-10-17 19:20:00|451.2|447.1|451.2|447.1|451.63|447.53|451.09|446.99|173
1634498700000|2021-10-17 19:25:00|451.21|447.11|450.51|446.41|451.23|447.13|450.27|446.17|225
1634499000000|2021-10-17 19:30:00|450.5|446.4|450.04|445.94|450.59|446.49|449.89|445.79|249
1634499300000|2021-10-17 19:35:00|450.03|445.93|449.18|445.08|450.03|445.93|448.43|444.33|375
1634499600000|2021-10-17 19:40:00|449.16|445.06|449.11|445.01|449.44|445.34|448.63|444.53|304
1634499900000|2021-10-17 19:45:00|449.1|445|448.91|444.81|449.25|445.15|448.47|444.37|328
1634500200000|2021-10-17 19:50:00|448.92|444.82|448.44|444.34|449.31|445.21|448.31|444.21|408
1634500500000|2021-10-17 19:55:00|448.43|444.33|448.92|444.82|449.03|444.93|447.59|443.49|473
1634500800000|2021-10-17 20:00:00|448.91|444.81|441.93|437.83|448.91|444.81|441.14|437.04|831
1634501100000|2021-10-17 20:05:00|441.92|437.82|442.22|438.12|442.99|438.89|437.74|433.64|904
1634501400000|2021-10-17 20:10:00|442.28|438.18|439.96|435.86|442.28|438.18|439.89|435.79|761
1634501700000|2021-10-17 20:15:00|440.09|435.99|439.41|435.31|441.03|436.93|439.4|435.3|561
1634502000000|2021-10-17 20:20:00|439.4|435.3|431.39|427.29|439.4|435.3|424.45|420.35|1052
1634502300000|2021-10-17 20:25:00|431.4|427.3|431.25|427.15|433.82|429.72|431.11|427.01|931
1634502600000|2021-10-17 20:30:00|431.23|427.13|432|427.9|433.41|429.31|430.49|426.39|819
1634502900000|2021-10-17 20:35:00|431.99|427.89|433.11|429.01|433.11|429.01|430.4|426.3|851
1634503200000|2021-10-17 20:40:00|433.1|429|432.99|428.89|434.04|429.94|432.7|428.6|709
1634503500000|2021-10-17 20:45:00|433.02|428.92|433.84|429.74|434.75|430.65|433|428.9|526
1634503800000|2021-10-17 20:50:00|433.83|429.73|432.35|428.25|434.42|430.32|432.27|428.17|614
1634504100000|2021-10-17 20:55:00|432.36|428.26|432.3|428.2|432.93|428.83|431.86|427.76|538
1634504400000|2021-10-17 21:00:00|432.29|428.19|432.71|428.61|432.72|428.62|431.05|426.95|607
1634504700000|2021-10-17 21:05:00|432.72|428.62|433.49|429.39|433.63|429.53|431.29|427.19|438
1634505000000|2021-10-17 21:10:00|433.5|429.4|434.9|430.8|435.4|431.3|433.42|429.32|518
1634505300000|2021-10-17 21:15:00|434.91|430.81|434.98|430.88|435.26|431.16|434.57|430.47|289
1634505600000|2021-10-17 21:20:00|434.93|430.83|435.27|431.17|435.65|431.55|434.84|430.74|286
1634505900000|2021-10-17 21:25:00|435.29|431.19|434.79|430.69|435.5|431.4|434.74|430.64|341
1634506200000|2021-10-17 21:30:00|434.78|430.68|434.65|430.55|434.82|430.72|434.55|430.45|234
1634506500000|2021-10-17 21:35:00|434.68|430.58|435.9|431.8|436.1|432|434.6|430.5|159
1634506800000|2021-10-17 21:40:00|435.91|431.81|438.1|434|438.7|434.6|435.91|431.81|354
1634507100000|2021-10-17 21:45:00|438.03|433.93|437.09|432.99|438.03|433.93|436.76|432.66|362
1634507400000|2021-10-17 21:50:00|437.1|433|439.05|434.95|439.11|435.01|436.77|432.67|282
1634507700000|2021-10-17 21:55:00|439.1|435|439.82|435.72|440.1|436|438.69|434.59|373
1634508000000|2021-10-17 22:00:00|439.8|435.7|440.12|436.02|441.52|437.42|439.55|435.45|584
1634508300000|2021-10-17 22:05:00|440.15|436.05|440.68|436.58|440.68|436.58|439.84|435.74|314
1634508600000|2021-10-17 22:10:00|440.71|436.61|442.49|438.39|442.56|438.46|440.71|436.61|448
1634508900000|2021-10-17 22:15:00|442.56|438.46|443.28|439.18|443.67|439.57|442.42|438.32|507
1634509200000|2021-10-17 22:20:00|443.29|439.19|443.31|439.21|444.68|440.58|442.84|438.74|570
1634509500000|2021-10-17 22:25:00|443.32|439.22|442.2|438.1|443.49|439.39|442.2|438.1|493
1634509800000|2021-10-17 22:30:00|442.19|438.09|442.49|438.39|442.89|438.79|442.03|437.93|430
1634510100000|2021-10-17 22:35:00|442.5|438.4|442.42|438.32|442.84|438.74|441.79|437.69|319
1634510400000|2021-10-17 22:40:00|442.41|438.31|441.94|437.84|442.49|438.39|441.92|437.82|264
1634510700000|2021-10-17 22:45:00|441.87|437.77|442.38|438.28|443.01|438.91|441.23|437.13|422
1634511000000|2021-10-17 22:50:00|442.4|438.3|442.61|438.51|442.64|438.54|441.86|437.76|339
1634511300000|2021-10-17 22:55:00|442.7|438.6|442.69|438.59|443.45|439.35|442.48|438.38|378
1634511600000|2021-10-17 23:00:00|442.68|438.58|441.86|437.76|443.2|439.1|441.48|437.38|459
1634511900000|2021-10-17 23:05:00|441.85|437.75|443.02|438.92|443.08|438.98|441.6|437.5|375
1634512200000|2021-10-17 23:10:00|443|438.9|443.01|438.91|443.83|439.73|442.57|438.47|454
1634512500000|2021-10-17 23:15:00|443|438.9|442.26|438.16|443.12|439.02|442.15|438.05|432
1634512800000|2021-10-17 23:20:00|442.28|438.18|442.33|438.23|442.54|438.44|441.82|437.72|370
1634513100000|2021-10-17 23:25:00|442.32|438.22|442|437.9|442.48|438.38|441.75|437.65|327
1634513400000|2021-10-17 23:30:00|442.01|437.91|442.1|438|442.45|438.35|441.54|437.44|291
1634513700000|2021-10-17 23:35:00|442.08|437.98|442.5|438.4|442.6|438.5|441.76|437.66|341
1634514000000|2021-10-17 23:40:00|442.47|438.37|442.59|438.49|442.85|438.75|442.34|438.24|270
1634514300000|2021-10-17 23:45:00|442.58|438.48|442.48|438.38|443.12|439.02|442.32|438.22|438
1634514600000|2021-10-17 23:50:00|442.47|438.37|442.97|438.87|443.5|439.4|442.47|438.37|457
1634514900000|2021-10-17 23:55:00|442.96|438.86|443.27|439.17|443.47|439.37|442.89|438.79|373
1634515200000|2021-10-18 00:00:00|443.22|439.12|442.38|438.28|443.54|439.44|442.34|438.24|531
1634515500000|2021-10-18 00:05:00|442.36|438.26|442.45|438.35|443.02|438.92|442.34|438.24|415
1634515800000|2021-10-18 00:10:00|442.44|438.34|442.46|438.36|442.71|438.61|442.23|438.13|350
1634516100000|2021-10-18 00:15:00|442.41|438.31|442.35|438.25|442.67|438.57|442.06|437.96|287
1634516400000|2021-10-18 00:20:00|442.34|438.24|442.08|437.98|442.53|438.43|442.05|437.95|229
1634516700000|2021-10-18 00:25:00|442.1|438|444.65|440.55|444.69|440.59|442.1|438|454
1634517000000|2021-10-18 00:30:00|444.71|440.61|446.6|442.5|447.14|443.04|444.5|440.4|523
1634517300000|2021-10-18 00:35:00|446.57|442.47|448.15|444.05|448.15|444.05|446.53|442.43|344
1634517600000|2021-10-18 00:40:00|448.06|443.96|447.96|443.86|448.5|444.4|447.53|443.43|437
1634517900000|2021-10-18 00:45:00|448|443.9|447.8|443.7|448.19|444.09|447.72|443.62|325
1634518200000|2021-10-18 00:50:00|447.82|443.72|447.43|443.33|447.92|443.82|447.33|443.23|262
1634518500000|2021-10-18 00:55:00|447.42|443.32|446.51|442.41|447.42|443.32|446.38|442.28|234
1634518800000|2021-10-18 01:00:00|446.53|442.43|446.04|441.94|447.11|443.01|445.96|441.86|383
1634519100000|2021-10-18 01:05:00|446.03|441.93|446.19|442.09|446.62|442.52|445.96|441.86|274
1634519400000|2021-10-18 01:10:00|446.18|442.08|446.01|441.91|446.54|442.44|445.6|441.5|312
1634519700000|2021-10-18 01:15:00|446|441.9|446.48|442.38|446.75|442.65|445.27|441.17|386
1634520000000|2021-10-18 01:20:00|446.47|442.37|447.25|443.15|447.4|443.3|446.45|442.35|352
1634520300000|2021-10-18 01:25:00|447.24|443.14|447.4|443.3|447.6|443.5|446.79|442.69|223
1634520600000|2021-10-18 01:30:00|447.39|443.29|447.32|443.22|447.97|443.87|447.2|443.1|260
1634520900000|2021-10-18 01:35:00|447.31|443.21|447.85|443.75|447.87|443.77|447.2|443.1|298
1634521200000|2021-10-18 01:40:00|447.87|443.77|447.62|443.52|447.99|443.89|447.31|443.21|225
1634521500000|2021-10-18 01:45:00|447.64|443.54|448.13|444.03|448.58|444.48|447.6|443.5|296
1634521800000|2021-10-18 01:50:00|448.15|444.05|448.2|444.1|448.63|444.53|448.15|444.05|234
1634522100000|2021-10-18 01:55:00|448.17|444.07|446.7|442.6|448.44|444.34|446.57|442.47|290
1634522400000|2021-10-18 02:00:00|446.71|442.61|447.55|443.45|447.96|443.86|446.71|442.61|256
1634522700000|2021-10-18 02:05:00|447.59|443.49|447.29|443.19|447.8|443.7|447.29|443.19|208
1634523000000|2021-10-18 02:10:00|447.3|443.2|446.94|442.84|447.59|443.49|446.78|442.68|253
1634523300000|2021-10-18 02:15:00|446.9|442.8|446.23|442.13|446.92|442.82|446.2|442.1|314
1634523600000|2021-10-18 02:20:00|446.22|442.12|446.08|441.98|446.23|442.13|445.82|441.72|192
1634523900000|2021-10-18 02:25:00|446.09|441.99|445.8|441.7|446.1|442|445.72|441.62|218
1634524200000|2021-10-18 02:30:00|445.82|441.72|445.93|441.83|446.46|442.36|445.79|441.69|175
1634524500000|2021-10-18 02:35:00|445.92|441.82|445.91|441.81|446.12|442.02|445.75|441.65|190
1634524800000|2021-10-18 02:40:00|445.9|441.8|446.35|442.25|446.47|442.37|445.9|441.8|125
1634525100000|2021-10-18 02:45:00|446.37|442.27|447|442.9|447.02|442.92|446.35|442.25|83
1634525400000|2021-10-18 02:50:00|446.98|442.88|447.69|443.59|447.76|443.66|446.67|442.57|211
1634525700000|2021-10-18 02:55:00|447.7|443.6|446.97|442.87|447.79|443.69|446.77|442.67|263
1634526000000|2021-10-18 03:00:00|446.98|442.88|446.64|442.54|447.69|443.59|446.58|442.48|365
1634526300000|2021-10-18 03:05:00|446.63|442.53|445.92|441.82|446.65|442.55|445.9|441.8|360
1634526600000|2021-10-18 03:10:00|445.9|441.8|445.39|441.29|445.99|441.89|445.32|441.22|326
1634526900000|2021-10-18 03:15:00|445.38|441.28|445.8|441.7|445.9|441.8|445.26|441.16|240
1634527200000|2021-10-18 03:20:00|445.81|441.71|445.61|441.51|445.91|441.81|445.28|441.18|258
1634527500000|2021-10-18 03:25:00|445.6|441.5|445.03|440.93|445.69|441.59|444.62|440.52|181
1634527800000|2021-10-18 03:30:00|445.04|440.94|445|440.9|445.5|441.4|444.78|440.68|240
1634528100000|2021-10-18 03:35:00|444.95|440.85|444.21|440.11|445.35|441.25|444.16|440.06|251
1634528400000|2021-10-18 03:40:00|444.22|440.12|443.83|439.73|444.78|440.68|443.71|439.61|273
1634528700000|2021-10-18 03:45:00|443.85|439.75|445.32|441.22|445.35|441.25|443.85|439.75|147
1634529000000|2021-10-18 03:50:00|445.3|441.2|445.63|441.53|445.63|441.53|444.94|440.84|162
1634529300000|2021-10-18 03:55:00|445.6|441.5|446.1|442|446.23|442.13|445.5|441.4|172
1634529600000|2021-10-18 04:00:00|446.02|441.92|445.14|441.04|446.07|441.97|445.13|441.03|247
1634529900000|2021-10-18 04:05:00|445.13|441.03|445.13|441.03|445.6|441.5|445.1|441|122
1634530200000|2021-10-18 04:10:00|445.14|441.04|444.11|440.01|445.2|441.1|443.99|439.89|239
1634530500000|2021-10-18 04:15:00|444.12|440.02|445.05|440.95|445.3|441.2|443.92|439.82|209
1634530800000|2021-10-18 04:20:00|445.03|440.93|445.34|441.24|445.64|441.54|444.8|440.7|134
1634531100000|2021-10-18 04:25:00|445.32|441.22|444.92|440.82|445.34|441.24|444.78|440.68|178
1634531400000|2021-10-18 04:30:00|444.93|440.83|445.39|441.29|445.7|441.6|444.93|440.83|271
1634531700000|2021-10-18 04:35:00|445.38|441.28|445.68|441.58|445.92|441.82|445.05|440.95|215
1634532000000|2021-10-18 04:40:00|445.67|441.57|445.7|441.6|445.8|441.7|445.3|441.2|171
1634532300000|2021-10-18 04:45:00|445.69|441.59|446|441.9|446|441.9|445.37|441.27|176
1634532600000|2021-10-18 04:50:00|445.99|441.89|447|442.9|447.21|443.11|445.9|441.8|203
1634532900000|2021-10-18 04:55:00|446.98|442.88|447.68|443.58|447.7|443.6|446.96|442.86|288
1634533200000|2021-10-18 05:00:00|447.7|443.6|448.1|444|448.44|444.34|447.67|443.57|174
1634533500000|2021-10-18 05:05:00|448.2|444.1|448.2|444.1|448.3|444.2|447.76|443.66|194
1634533800000|2021-10-18 05:10:00|448.24|444.14|448.5|444.4|448.7|444.6|448.05|443.95|174
1634534100000|2021-10-18 05:15:00|448.37|444.27|447.5|443.4|448.44|444.34|447.28|443.18|183
1634534400000|2021-10-18 05:20:00|447.49|443.39|447.7|443.6|447.7|443.6|447.3|443.2|103
1634534700000|2021-10-18 05:25:00|447.72|443.62|447.5|443.4|447.73|443.63|447.2|443.1|130
1634535000000|2021-10-18 05:30:00|447.46|443.36|448|443.9|448.15|444.05|447.45|443.35|143
1634535300000|2021-10-18 05:35:00|447.98|443.88|447.55|443.45|448|443.9|447.46|443.36|189
1634535600000|2021-10-18 05:40:00|447.6|443.5|447.1|443|447.7|443.6|446.69|442.59|190
1634535900000|2021-10-18 05:45:00|447.07|442.97|446.9|442.8|447.2|443.1|446.7|442.6|180
1634536200000|2021-10-18 05:50:00|446.93|442.83|447.55|443.45|447.55|443.45|446.7|442.6|204
1634536500000|2021-10-18 05:55:00|447.54|443.44|447.93|443.83|448.15|444.05|447.35|443.25|200
1634536800000|2021-10-18 06:00:00|447.9|443.8|448.67|444.57|449.35|445.25|447.9|443.8|140
1634537100000|2021-10-18 06:05:00|448.7|444.6|449.44|445.34|449.8|445.7|448.5|444.4|207
1634537400000|2021-10-18 06:10:00|449.3|445.2|449.7|445.6|449.85|445.75|449.1|445|155
1634537700000|2021-10-18 06:15:00|449.75|445.65|448.9|444.8|449.88|445.78|448.8|444.7|199
1634538000000|2021-10-18 06:20:00|448.85|444.75|448.47|444.37|449.12|445.02|448.3|444.2|172
1634538300000|2021-10-18 06:25:00|448.49|444.39|448.2|444.1|448.49|444.39|448|443.9|158
1634538600000|2021-10-18 06:30:00|448.18|444.08|447.6|443.5|448.25|444.15|447.47|443.37|201
1634538900000|2021-10-18 06:35:00|447.58|443.48|448.75|444.65|448.75|444.65|447.58|443.48|143
1634539200000|2021-10-18 06:40:00|448.77|444.67|449.34|445.24|449.45|445.35|448.75|444.65|137
1634539500000|2021-10-18 06:45:00|449.3|445.2|449.4|445.3|449.6|445.5|449.1|445|137
1634539800000|2021-10-18 06:50:00|449.29|445.19|449.6|445.5|449.7|445.6|449.2|445.1|225
1634540100000|2021-10-18 06:55:00|449.46|445.36|449.35|445.25|449.6|445.5|449.2|445.1|192
1634540400000|2021-10-18 07:00:00|449.33|445.23|449.44|445.34|449.75|445.65|449.3|445.2|179
1634540700000|2021-10-18 07:05:00|449.48|445.38|449.65|445.55|449.9|445.8|449.2|445.1|213
1634541000000|2021-10-18 07:10:00|449.7|445.6|449.96|445.86|450.03|445.93|449.6|445.5|214
1634541300000|2021-10-18 07:15:00|449.97|445.87|450.3|446.2|450.45|446.35|449.9|445.8|235
1634541600000|2021-10-18 07:20:00|450.4|446.3|450.65|446.55|450.72|446.62|450.3|446.2|131
1634541900000|2021-10-18 07:25:00|450.55|446.45|450.7|446.6|450.7|446.6|450.3|446.2|183
1634542200000|2021-10-18 07:30:00|450.67|446.57|451.15|447.05|451.2|447.1|450.52|446.42|186
1634542500000|2021-10-18 07:35:00|451.2|447.1|450.28|446.18|451.75|447.65|449.98|445.88|345
1634542800000|2021-10-18 07:40:00|450.25|446.15|450.79|446.69|451.9|447.8|450.25|446.15|333
1634543100000|2021-10-18 07:45:00|450.7|446.6|449.4|445.3|450.7|446.6|448.89|444.79|254
1634543400000|2021-10-18 07:50:00|449.33|445.23|447.18|443.08|449.4|445.3|446.55|442.45|438
1634543700000|2021-10-18 07:55:00|447.2|443.1|446.86|442.76|447.87|443.77|446.8|442.7|393
1634544000000|2021-10-18 08:00:00|446.85|442.75|448.6|444.5|448.8|444.7|446.81|442.71|253
1634544300000|2021-10-18 08:05:00|448.61|444.51|447.8|443.7|449.1|445|447.1|443|233
1634544600000|2021-10-18 08:10:00|447.77|443.67|446.72|442.62|447.8|443.7|446.15|442.05|424
1634544900000|2021-10-18 08:15:00|446.73|442.63|447.3|443.2|447.7|443.6|446.7|442.6|213
1634545200000|2021-10-18 08:20:00|447.25|443.15|448.7|444.6|448.78|444.68|447.22|443.12|200
1634545500000|2021-10-18 08:25:00|448.66|444.56|450.95|446.85|451.22|447.12|448.36|444.26|413
1634545800000|2021-10-18 08:30:00|451|446.9|448.96|444.86|451.81|447.71|448.88|444.78|385
1634546100000|2021-10-18 08:35:00|449|444.9|447.4|443.3|449.43|445.33|446.22|442.12|685
1634546400000|2021-10-18 08:40:00|447.38|443.28|447.7|443.6|448.7|444.6|447.32|443.22|279
1634546700000|2021-10-18 08:45:00|447.79|443.69|449.83|445.73|449.93|445.83|447.79|443.69|439
1634547000000|2021-10-18 08:50:00|449.76|445.66|450|445.9|450.2|446.1|449.35|445.25|299
1634547300000|2021-10-18 08:55:00|449.94|445.84|450.04|445.94|450.2|446.1|449.56|445.46|247
1634547600000|2021-10-18 09:00:00|450|445.9|449.59|445.49|450.1|446|448.78|444.68|334
1634547900000|2021-10-18 09:05:00|449.6|445.5|449.5|445.4|450.46|446.36|449.4|445.3|291
1634548200000|2021-10-18 09:10:00|449.51|445.41|452.9|448.8|453|448.9|449.46|445.36|360
1634548500000|2021-10-18 09:15:00|452.88|448.78|456.36|452.26|457.96|453.86|452.87|448.77|771
1634548800000|2021-10-18 09:20:00|456.31|452.21|454.74|450.64|457.02|452.92|454.27|450.17|583
1634549100000|2021-10-18 09:25:00|454.75|450.65|457.7|453.6|458.13|454.03|454.73|450.63|474
1634549400000|2021-10-18 09:30:00|457.68|453.58|455.8|451.7|458.6|454.5|455.79|451.69|406
1634549700000|2021-10-18 09:35:00|455.78|451.68|455.8|451.7|456.15|452.05|455.25|451.15|314
1634550000000|2021-10-18 09:40:00|455.76|451.66|455.29|451.19|456.43|452.33|455.22|451.12|462
1634550300000|2021-10-18 09:45:00|455.22|451.12|454.6|450.5|455.22|451.12|454.44|450.34|451
1634550600000|2021-10-18 09:50:00|454.63|450.53|450.35|446.25|454.63|450.53|449.45|445.35|731
1634550900000|2021-10-18 09:55:00|450.4|446.3|449.84|445.74|450.71|446.61|445.55|441.45|805
1634551200000|2021-10-18 10:00:00|449.8|445.7|448.66|444.56|449.8|445.7|447.8|443.7|635
1634551500000|2021-10-18 10:05:00|448.7|444.6|447.01|442.91|448.78|444.68|446.87|442.77|572
1634551800000|2021-10-18 10:10:00|447|442.9|448.2|444.1|448.78|444.68|445.88|441.78|601
1634552100000|2021-10-18 10:15:00|448.17|444.07|446.49|442.39|448.9|444.8|446.04|441.94|564
1634552400000|2021-10-18 10:20:00|446.54|442.44|448.75|444.65|448.87|444.77|446.45|442.35|510
1634552700000|2021-10-18 10:25:00|448.7|444.6|449.55|445.45|450.55|446.45|448.65|444.55|386
1634553000000|2021-10-18 10:30:00|449.57|445.47|449.96|445.86|450.5|446.4|448.86|444.76|539
1634553300000|2021-10-18 10:35:00|449.97|445.87|452.18|448.08|452.56|448.46|449.72|445.62|422
1634553600000|2021-10-18 10:40:00|452.2|448.1|452.5|448.4|452.74|448.64|451.5|447.4|417
1634553900000|2021-10-18 10:45:00|452.56|448.46|451.8|447.7|453.03|448.93|451.65|447.55|361
1634554200000|2021-10-18 10:50:00|451.72|447.62|453.54|449.44|453.7|449.6|451.19|447.09|460
1634554500000|2021-10-18 10:55:00|453.52|449.42|453.97|449.87|454.4|450.3|452.6|448.5|365
1634554800000|2021-10-18 11:00:00|453.93|449.83|453.53|449.43|453.94|449.84|452.07|447.97|444
1634555100000|2021-10-18 11:05:00|453.55|449.45|454.24|450.14|454.43|450.33|452.65|448.55|486
1634555400000|2021-10-18 11:10:00|454.3|450.2|452.39|448.29|454.3|450.2|452.35|448.25|500
1634555700000|2021-10-18 11:15:00|452.4|448.3|451.04|446.94|453.05|448.95|450.9|446.8|371
1634556000000|2021-10-18 11:20:00|451.03|446.93|452.61|448.51|453.05|448.95|450.93|446.83|459
1634556300000|2021-10-18 11:25:00|452.63|448.53|453.7|449.6|453.75|449.65|452.45|448.35|259
1634556600000|2021-10-18 11:30:00|453.69|449.59|454.5|450.4|455.27|451.17|453.55|449.45|341
1634556900000|2021-10-18 11:35:00|454.49|450.39|451.31|447.21|454.5|450.4|451.29|447.19|493
1634557200000|2021-10-18 11:40:00|451.32|447.22|450.29|446.19|451.51|447.41|448.95|444.85|618
1634557500000|2021-10-18 11:45:00|450.19|446.09|447.53|443.43|450.96|446.86|447.48|443.38|648
1634557800000|2021-10-18 11:50:00|447.51|443.41|448.98|444.88|449|444.9|447.39|443.29|586
1634558100000|2021-10-18 11:55:00|449|444.9|450.1|446|450.3|446.2|448.41|444.31|422
1634558400000|2021-10-18 12:00:00|450.09|445.99|449.94|445.84|452.2|448.1|449.11|445.01|639
1634558700000|2021-10-18 12:05:00|449.95|445.85|449.61|445.51|450.47|446.37|448.64|444.54|595
1634559000000|2021-10-18 12:10:00|449.6|445.5|449.51|445.41|449.92|445.82|448.7|444.6|482
1634559300000|2021-10-18 12:15:00|449.5|445.4|451.65|447.55|451.65|447.55|449.29|445.19|251
1634559600000|2021-10-18 12:20:00|451.7|447.6|450.96|446.86|452.4|448.3|450.78|446.68|439
1634559900000|2021-10-18 12:25:00|450.98|446.88|449.1|445|451.08|446.98|448.89|444.79|538
1634560200000|2021-10-18 12:30:00|449.15|445.05|450.5|446.4|450.81|446.71|448.87|444.77|315
1634560500000|2021-10-18 12:35:00|450.48|446.38|449.51|445.41|452.07|447.97|449.5|445.4|459
1634560800000|2021-10-18 12:40:00|449.49|445.39|451.6|447.5|451.6|447.5|449.45|445.35|286
1634561100000|2021-10-18 12:45:00|451.61|447.51|450.51|446.41|452.2|448.1|450.5|446.4|387
1634561400000|2021-10-18 12:50:00|450.46|446.36|448.04|443.94|450.69|446.59|447.81|443.71|509
1634561700000|2021-10-18 12:55:00|448.01|443.91|449.98|445.88|450.05|445.95|446.25|442.15|660
1634562000000|2021-10-18 13:00:00|450|445.9|445.03|440.93|450|445.9|443.17|439.07|679
1634562300000|2021-10-18 13:05:00|445.01|440.91|444.9|440.8|445.93|441.83|442.74|438.64|868
1634562600000|2021-10-18 13:10:00|444.81|440.71|445.44|441.34|445.56|441.46|443.5|439.4|700
1634562900000|2021-10-18 13:15:00|445.43|441.33|446.95|442.85|447.41|443.31|445.2|441.1|561
1634563200000|2021-10-18 13:20:00|446.98|442.88|447.89|443.79|448.15|444.05|446.61|442.51|495
1634563500000|2021-10-18 13:25:00|447.92|443.82|450.7|446.6|450.81|446.71|447.6|443.5|554
1634563800000|2021-10-18 13:30:00|450.65|446.55|452.45|448.35|452.97|448.87|450.47|446.37|473
1634564100000|2021-10-18 13:35:00|452.5|448.4|452.89|448.79|453.57|449.47|451.7|447.6|563
1634564400000|2021-10-18 13:40:00|452.94|448.84|451.6|447.5|453.05|448.95|451.54|447.44|448
1634564700000|2021-10-18 13:45:00|451.57|447.47|452.1|448|452.15|448.05|450.9|446.8|368
1634565000000|2021-10-18 13:50:00|452.13|448.03|453|448.9|453.04|448.94|452.05|447.95|268
1634565300000|2021-10-18 13:55:00|453.05|448.95|455.15|451.05|455.71|451.61|453|448.9|474
1634565600000|2021-10-18 14:00:00|455.16|451.06|453.56|449.46|455.8|451.7|453.54|449.44|471
1634565900000|2021-10-18 14:05:00|453.57|449.47|455.45|451.35|455.55|451.45|453.45|449.35|465
1634566200000|2021-10-18 14:10:00|455.42|451.32|454.46|450.36|455.51|451.41|454.02|449.92|377
1634566500000|2021-10-18 14:15:00|454.45|450.35|452.7|448.6|454.45|450.35|452.31|448.21|344
1634566800000|2021-10-18 14:20:00|452.77|448.67|452.81|448.71|453.2|449.1|452.14|448.04|308
1634567100000|2021-10-18 14:25:00|452.82|448.72|452.44|448.34|453.27|449.17|452.35|448.25|331
1634567400000|2021-10-18 14:30:00|452.48|448.38|451.85|447.75|453.05|448.95|451.83|447.73|299
1634567700000|2021-10-18 14:35:00|451.9|447.8|450.98|446.88|451.94|447.84|450.64|446.54|247
1634568000000|2021-10-18 14:40:00|450.94|446.84|449.3|445.2|451.61|447.51|449.23|445.13|336
1634568300000|2021-10-18 14:45:00|449.27|445.17|449.35|445.25|450.11|446.01|447.96|443.86|419
1634568600000|2021-10-18 14:50:00|449.4|445.3|451.05|446.95|451.65|447.55|449.4|445.3|347
1634568900000|2021-10-18 14:55:00|451.04|446.94|451.16|447.06|451.89|447.79|450.56|446.46|340
1634569200000|2021-10-18 15:00:00|451.1|447|448.92|444.82|451.16|447.06|448.69|444.59|425
1634569500000|2021-10-18 15:05:00|448.89|444.79|448.96|444.86|449.32|445.22|448.39|444.29|342
1634569800000|2021-10-18 15:10:00|448.9|444.8|448.61|444.51|449.09|444.99|448.23|444.13|443
1634570100000|2021-10-18 15:15:00|448.63|444.53|448.09|443.99|448.92|444.82|447.64|443.54|437
1634570400000|2021-10-18 15:20:00|448.05|443.95|447.12|443.02|448.09|443.99|446.8|442.7|489
1634570700000|2021-10-18 15:25:00|447.11|443.01|446.79|442.69|447.82|443.72|446.79|442.69|196
1634571000000|2021-10-18 15:30:00|446.74|442.64|447.21|443.11|447.7|443.6|446.67|442.57|326
1634571300000|2021-10-18 15:35:00|447.2|443.1|448.5|444.4|448.81|444.71|447.18|443.08|339
1634571600000|2021-10-18 15:40:00|448.52|444.42|447.99|443.89|448.7|444.6|447.7|443.6|313
1634571900000|2021-10-18 15:45:00|447.97|443.87|448.69|444.59|449.01|444.91|447.8|443.7|327
1634572200000|2021-10-18 15:50:00|448.62|444.52|449.49|445.39|449.85|445.75|448.4|444.3|287
1634572500000|2021-10-18 15:55:00|449.45|445.35|450.05|445.95|450.3|446.2|448.98|444.88|424
1634572800000|2021-10-18 16:00:00|450|445.9|450.91|446.81|450.91|446.81|449.9|445.8|305
1634573100000|2021-10-18 16:05:00|450.9|446.8|450.6|446.5|451.2|447.1|450.1|446|250
1634573400000|2021-10-18 16:10:00|450.61|446.51|451.25|447.15|451.25|447.15|450.06|445.96|340
1634573700000|2021-10-18 16:15:00|451.14|447.04|451.12|447.02|451.45|447.35|450.5|446.4|492
1634574000000|2021-10-18 16:20:00|451.11|447.01|451.1|447|451.5|447.4|450.6|446.5|281
1634574300000|2021-10-18 16:25:00|451.04|446.94|448.42|444.32|451.04|446.94|448.42|444.32|431
1634574600000|2021-10-18 16:30:00|448.41|444.31|447.24|443.14|448.9|444.8|447.1|443|365
1634574900000|2021-10-18 16:35:00|447.25|443.15|445.61|441.51|447.25|443.15|445.57|441.47|401
1634575200000|2021-10-18 16:40:00|445.6|441.5|445.9|441.8|446.16|442.06|445.58|441.48|245
1634575500000|2021-10-18 16:45:00|445.92|441.82|446.54|442.44|446.59|442.49|444.82|440.72|452
1634575800000|2021-10-18 16:50:00|446.56|442.46|445.86|441.76|446.91|442.81|445.5|441.4|267
1634576100000|2021-10-18 16:55:00|445.84|441.74|446.73|442.63|446.85|442.75|445.68|441.58|354
1634576400000|2021-10-18 17:00:00|446.75|442.65|447.3|443.2|447.5|443.4|446.55|442.45|431
1634576700000|2021-10-18 17:05:00|447.28|443.18|447|442.9|447.5|443.4|447|442.9|171
1634577000000|2021-10-18 17:10:00|446.98|442.88|445.81|441.71|446.98|442.88|445.36|441.26|316
1634577300000|2021-10-18 17:15:00|445.85|441.75|448.03|443.93|448.11|444.01|445.5|441.4|309
1634577600000|2021-10-18 17:20:00|448|443.9|447.69|443.59|448.09|443.99|447.52|443.42|309
1634577900000|2021-10-18 17:25:00|447.71|443.61|448.03|443.93|448.15|444.05|447.5|443.4|273
1634578200000|2021-10-18 17:30:00|448.06|443.96|448.53|444.43|448.61|444.51|447.87|443.77|212
1634578500000|2021-10-18 17:35:00|448.54|444.44|447.45|443.35|448.59|444.49|447.45|443.35|224
1634578800000|2021-10-18 17:40:00|447.41|443.31|447.02|442.92|447.42|443.32|446.57|442.47|263
1634579100000|2021-10-18 17:45:00|447.04|442.94|446.6|442.5|447.16|443.06|446.58|442.48|154
1634579400000|2021-10-18 17:50:00|446.59|442.49|445.51|441.41|446.73|442.63|445.3|441.2|324
1634579700000|2021-10-18 17:55:00|445.5|441.4|445.22|441.12|445.95|441.85|445.2|441.1|342
1634580000000|2021-10-18 18:00:00|445.24|441.14|445.37|441.27|446.1|442|444.82|440.72|278
1634580300000|2021-10-18 18:05:00|445.33|441.23|445.47|441.37|445.48|441.38|444.64|440.54|284
1634580600000|2021-10-18 18:10:00|445.46|441.36|445.75|441.65|445.79|441.69|444.88|440.78|255
1634580900000|2021-10-18 18:15:00|445.8|441.7|446.68|442.58|446.9|442.8|445.75|441.65|225
1634581200000|2021-10-18 18:20:00|446.7|442.6|446.89|442.79|447|442.9|446.66|442.56|159
1634581500000|2021-10-18 18:25:00|446.9|442.8|447.26|443.16|447.31|443.21|446.88|442.78|150
1634581800000|2021-10-18 18:30:00|447.27|443.17|447.1|443|447.6|443.5|446.88|442.78|160
1634582100000|2021-10-18 18:35:00|447.17|443.07|446.68|442.58|447.17|443.07|446.5|442.4|320
1634582400000|2021-10-18 18:40:00|446.74|442.64|446.1|442|446.74|442.64|445.83|441.73|192
1634582700000|2021-10-18 18:45:00|446.06|441.96|444.75|440.65|446.1|442|444.7|440.6|215
1634583000000|2021-10-18 18:50:00|444.78|440.68|444.96|440.86|445.05|440.95|444.27|440.17|236
1634583300000|2021-10-18 18:55:00|445.02|440.92|444.33|440.23|445.1|441|444.23|440.13|251
1634583600000|2021-10-18 19:00:00|444.36|440.26|441.08|436.98|444.36|440.26|439.82|435.72|541
1634583900000|2021-10-18 19:05:00|441.07|436.97|441.19|437.09|441.66|437.56|440.89|436.79|329
1634584200000|2021-10-18 19:10:00|441.2|437.1|442.5|438.4|442.5|438.4|440.42|436.32|549
1634584500000|2021-10-18 19:15:00|442.52|438.42|444.02|439.92|444.11|440.01|442.03|437.93|462
1634584800000|2021-10-18 19:20:00|444|439.9|440.41|436.31|444.05|439.95|440.41|436.31|421
1634585100000|2021-10-18 19:25:00|440.4|436.3|439.15|435.05|440.7|436.6|438.97|434.87|339
1634585400000|2021-10-18 19:30:00|439.18|435.08|440.3|436.2|440.35|436.25|437.74|433.64|408
1634585700000|2021-10-18 19:35:00|440.23|436.13|440.94|436.84|440.97|436.87|440.2|436.1|317
1634586000000|2021-10-18 19:40:00|440.95|436.85|440.04|435.94|441.12|437.02|439.8|435.7|286
1634586300000|2021-10-18 19:45:00|440.05|435.95|440.99|436.89|441.07|436.97|439.86|435.76|287
1634586600000|2021-10-18 19:50:00|440.95|436.85|441.67|437.57|441.73|437.63|440.9|436.8|229
1634586900000|2021-10-18 19:55:00|441.68|437.58|441.58|437.48|441.88|437.78|441.28|437.18|240
1634587200000|2021-10-18 20:00:00|441.7|437.6|441.3|437.2|441.75|437.65|440.45|436.35|349
1634587500000|2021-10-18 20:05:00|441.31|437.21|443.55|439.45|443.86|439.76|441.05|436.95|327
1634587800000|2021-10-18 20:10:00|443.6|439.5|442.67|438.57|443.91|439.81|442.51|438.41|466
1634588100000|2021-10-18 20:15:00|442.75|438.65|442.66|438.56|442.81|438.71|442.06|437.96|262
1634588400000|2021-10-18 20:20:00|442.64|438.54|443.67|439.57|444.1|440|442.54|438.44|268
1634588700000|2021-10-18 20:25:00|443.6|439.5|443.69|439.59|444.12|440.02|443.05|438.95|317
1634589000000|2021-10-18 20:30:00|443.68|439.58|443.8|439.7|444.15|440.05|443.19|439.09|283
1634589300000|2021-10-18 20:35:00|443.83|439.73|443.49|439.39|444.13|440.03|443.34|439.24|265
1634589600000|2021-10-18 20:40:00|443.51|439.41|443.45|439.35|443.79|439.69|443.29|439.19|266
1634589900000|2021-10-18 20:45:00|443.49|439.39|442.2|438.1|443.7|439.6|441.7|437.6|390
1634590200000|2021-10-18 20:50:00|442.25|438.15|442.68|438.58|443|438.9|442|437.9|250
1634590500000|2021-10-18 20:55:00|442.7|438.6|442.41|438.31|443.8|439.7|442.4|438.3|422
1634590800000|2021-10-18 21:00:00|442.39|438.29|442.04|437.94|442.4|438.3|441.61|437.51|268
1634591100000|2021-10-18 21:05:00|442.03|437.93|441.45|437.35|442.21|438.11|441.3|437.2|233
1634591400000|2021-10-18 21:10:00|441.42|437.32|442.2|438.1|442.34|438.24|441.24|437.14|227
1634591700000|2021-10-18 21:15:00|442.24|438.14|443.35|439.25|443.48|439.38|442.08|437.98|204
1634592000000|2021-10-18 21:20:00|443.38|439.28|443|438.9|443.43|439.33|442.9|438.8|210
1634592300000|2021-10-18 21:25:00|443.02|438.92|442.86|438.76|443.08|438.98|442.4|438.3|260
1634592600000|2021-10-18 21:30:00|442.88|438.78|443.24|439.14|443.68|439.58|442.85|438.75|225
1634592900000|2021-10-18 21:35:00|443.25|439.15|443.86|439.76|443.88|439.78|443.21|439.11|113
1634593200000|2021-10-18 21:40:00|443.88|439.78|443.65|439.55|444.03|439.93|443.52|439.42|210
1634593500000|2021-10-18 21:45:00|443.72|439.62|443.9|439.8|444|439.9|443.7|439.6|124
1634593800000|2021-10-18 21:50:00|443.88|439.78|443.17|439.07|443.9|439.8|443.13|439.03|118
1634594100000|2021-10-18 21:55:00|443.16|439.06|443.34|439.24|443.74|439.64|443.08|438.98|193
1634594400000|2021-10-18 22:00:00|443.35|439.25|443.41|439.31|443.73|439.63|443.1|439|210
1634594700000|2021-10-18 22:05:00|443.44|439.34|443.46|439.36|443.75|439.65|443.2|439.1|261
1634595000000|2021-10-18 22:10:00|443.47|439.37|443.25|439.15|443.67|439.57|443.09|438.99|248
1634595300000|2021-10-18 22:15:00|443.24|439.14|442.85|438.75|443.27|439.17|442.62|438.52|198
1634595600000|2021-10-18 22:20:00|442.86|438.76|442.42|438.32|442.87|438.77|442.15|438.05|235
1634595900000|2021-10-18 22:25:00|442.43|438.33|441.51|437.41|442.5|438.4|441.49|437.39|253
1634596200000|2021-10-18 22:30:00|441.5|437.4|441.87|437.77|442.42|438.32|441.4|437.3|345
1634596500000|2021-10-18 22:35:00|441.88|437.78|442.53|438.43|442.53|438.43|441.49|437.39|314
1634596800000|2021-10-18 22:40:00|442.55|438.45|442.33|438.23|442.58|438.48|441.62|437.52|283
1634597100000|2021-10-18 22:45:00|442.38|438.28|443.09|438.99|443.26|439.16|441.97|437.87|323
1634597400000|2021-10-18 22:50:00|443.11|439.01|444.03|439.93|444.08|439.98|442.89|438.79|306
1634597700000|2021-10-18 22:55:00|444.08|439.98|444.54|440.44|444.89|440.79|443.9|439.8|290
1634598000000|2021-10-18 23:00:00|444.59|440.49|444.07|439.97|444.72|440.62|444|439.9|309
1634598300000|2021-10-18 23:05:00|444.04|439.94|443.5|439.4|444.27|440.17|443.45|439.35|287
1634598600000|2021-10-18 23:10:00|443.51|439.41|444.22|440.12|444.3|440.2|443.45|439.35|228
1634598900000|2021-10-18 23:15:00|444.25|440.15|444.57|440.47|445.3|441.2|443.7|439.6|348
1634599200000|2021-10-18 23:20:00|444.59|440.49|443.99|439.89|444.8|440.7|443.86|439.76|266
1634599500000|2021-10-18 23:25:00|443.95|439.85|444.07|439.97|444.12|440.02|443.69|439.59|317
1634599800000|2021-10-18 23:30:00|444.06|439.96|444.5|440.4|444.51|440.41|443.41|439.31|286
1634600100000|2021-10-18 23:35:00|444.53|440.43|444.16|440.06|444.65|440.55|443.98|439.88|404
1634600400000|2021-10-18 23:40:00|444.09|439.99|443.98|439.88|444.33|440.23|443.62|439.52|326
1634600700000|2021-10-18 23:45:00|444|439.9|443.58|439.48|444.02|439.92|443.5|439.4|302
1634601000000|2021-10-18 23:50:00|443.49|439.39|443.32|439.22|443.52|439.42|442.55|438.45|306
1634601300000|2021-10-18 23:55:00|443.28|439.18|444.1|440|444.13|440.03|443.26|439.16|219
1634601600000|2021-10-19 00:00:00|444.08|439.98|442.02|437.92|444.31|440.21|442|437.9|373
1634601900000|2021-10-19 00:05:00|442.03|437.93|445.13|441.03|445.14|441.04|442.02|437.92|320
1634602200000|2021-10-19 00:10:00|445.16|441.06|446.28|442.18|446.8|442.7|444.9|440.8|404
1634602500000|2021-10-19 00:15:00|446.26|442.16|445.8|441.7|446.3|442.2|444.7|440.6|373
1634602800000|2021-10-19 00:20:00|445.77|441.67|445.64|441.54|446.2|442.1|445.57|441.47|306
1634603100000|2021-10-19 00:25:00|445.66|441.56|444.45|440.35|445.76|441.66|444.09|439.99|325
1634603400000|2021-10-19 00:30:00|444.44|440.34|444.52|440.42|444.6|440.5|444|439.9|246
1634603700000|2021-10-19 00:35:00|444.53|440.43|443.48|439.38|445.21|441.11|443.4|439.3|320
1634604000000|2021-10-19 00:40:00|443.49|439.39|443.44|439.34|443.7|439.6|443.1|439|242
1634604300000|2021-10-19 00:45:00|443.43|439.33|443.1|439|443.8|439.7|443.01|438.91|203
1634604600000|2021-10-19 00:50:00|443.09|438.99|442.61|438.51|443.1|439|442.59|438.49|260
1634604900000|2021-10-19 00:55:00|442.59|438.49|442.37|438.27|442.61|438.51|442.06|437.96|194
1634605200000|2021-10-19 01:00:00|442.36|438.26|442.74|438.64|443.1|439|442.05|437.95|365
1634605500000|2021-10-19 01:05:00|442.67|438.57|443.16|439.06|443.6|439.5|441.79|437.69|346
1634605800000|2021-10-19 01:10:00|443.15|439.05|442.5|438.4|443.49|439.39|442.44|438.34|359
1634606100000|2021-10-19 01:15:00|442.51|438.41|442.8|438.7|442.95|438.85|442.3|438.2|217
1634606400000|2021-10-19 01:20:00|442.86|438.76|442.31|438.21|443.03|438.93|442.06|437.96|176
1634606700000|2021-10-19 01:25:00|442.45|438.35|443.9|439.8|443.96|439.86|442.14|438.04|124
1634607000000|2021-10-19 01:30:00|443.95|439.85|446.94|442.84|447.2|443.1|443.95|439.85|301
1634607300000|2021-10-19 01:35:00|446.96|442.86|447.4|443.3|447.5|443.4|446.32|442.22|416
1634607600000|2021-10-19 01:40:00|447.43|443.33|446.31|442.21|447.43|443.33|446.23|442.13|374
1634607900000|2021-10-19 01:45:00|446.35|442.25|446.31|442.21|446.78|442.68|445.99|441.89|287
1634608200000|2021-10-19 01:50:00|446.3|442.2|446.41|442.31|446.71|442.61|446.05|441.95|271
1634608500000|2021-10-19 01:55:00|446.42|442.32|447.1|443|447.59|443.49|446.41|442.31|276
1634608800000|2021-10-19 02:00:00|447.12|443.02|447.46|443.36|447.99|443.89|447.12|443.02|244
1634609100000|2021-10-19 02:05:00|447.51|443.41|448.04|443.94|448.2|444.1|447.37|443.27|198
1634609400000|2021-10-19 02:10:00|448.05|443.95|448.72|444.62|448.82|444.72|447.71|443.61|239
1634609700000|2021-10-19 02:15:00|448.7|444.6|447.75|443.65|448.8|444.7|447.5|443.4|210
1634610000000|2021-10-19 02:20:00|447.8|443.7|449.23|445.13|449.23|445.13|447.4|443.3|246
1634610300000|2021-10-19 02:25:00|449.22|445.12|449.6|445.5|450.13|446.03|449.2|445.1|168
1634610600000|2021-10-19 02:30:00|449.59|445.49|449.58|445.48|449.84|445.74|449.16|445.06|211
1634610900000|2021-10-19 02:35:00|449.51|445.41|448.46|444.36|449.55|445.45|448.41|444.31|254
1634611200000|2021-10-19 02:40:00|448.44|444.34|447.8|443.7|448.72|444.62|447.77|443.67|208
1634611500000|2021-10-19 02:45:00|447.81|443.71|447.95|443.85|448.12|444.02|447.78|443.68|200
1634611800000|2021-10-19 02:50:00|447.97|443.87|447.63|443.53|447.98|443.88|447.53|443.43|245
1634612100000|2021-10-19 02:55:00|447.66|443.56|447.89|443.79|447.92|443.82|447.41|443.31|238
1634612400000|2021-10-19 03:00:00|447.95|443.85|448.19|444.09|448.2|444.1|447.11|443.01|246
1634612700000|2021-10-19 03:05:00|448.15|444.05|448.05|443.95|448.53|444.43|446.46|442.36|387
1634613000000|2021-10-19 03:10:00|448.09|443.99|449.97|445.87|450.02|445.92|447.99|443.89|332
1634613300000|2021-10-19 03:15:00|450|445.9|450.42|446.32|450.42|446.32|449.72|445.62|374
1634613600000|2021-10-19 03:20:00|450.4|446.3|450.3|446.2|450.55|446.45|449.9|445.8|311
1634613900000|2021-10-19 03:25:00|450.29|446.19|450.87|446.77|451|446.9|449.56|445.46|307
1634614200000|2021-10-19 03:30:00|450.84|446.74|451.5|447.4|451.51|447.41|450.42|446.32|312
1634614500000|2021-10-19 03:35:00|451.51|447.41|452.2|448.1|452.27|448.17|451.5|447.4|303
1634614800000|2021-10-19 03:40:00|452.21|448.11|451.4|447.3|452.6|448.5|451.4|447.3|394
1634615100000|2021-10-19 03:45:00|451.39|447.29|451.02|446.92|451.39|447.29|450.3|446.2|468
1634615400000|2021-10-19 03:50:00|451.03|446.93|451.64|447.54|451.86|447.76|450.98|446.88|255
1634615700000|2021-10-19 03:55:00|451.63|447.53|452.9|448.8|453.62|449.52|451.49|447.39|340
1634616000000|2021-10-19 04:00:00|452.89|448.79|452.78|448.68|453.71|449.61|452.26|448.16|384
1634616300000|2021-10-19 04:05:00|452.79|448.69|451.89|447.79|452.89|448.79|451.8|447.7|257
1634616600000|2021-10-19 04:10:00|451.9|447.8|451.03|446.93|452.07|447.97|450.82|446.72|303
1634616900000|2021-10-19 04:15:00|451.01|446.91|451.17|447.07|451.51|447.41|450.9|446.8|349
1634617200000|2021-10-19 04:20:00|451.16|447.06|451.81|447.71|452|447.9|451.1|447|262
1634617500000|2021-10-19 04:25:00|451.82|447.72|452.14|448.04|452.43|448.33|451.7|447.6|323
1634617800000|2021-10-19 04:30:00|452.15|448.05|451.96|447.86|452.41|448.31|451.88|447.78|304
1634618100000|2021-10-19 04:35:00|451.92|447.82|452.19|448.09|452.87|448.77|451.92|447.82|229
1634618400000|2021-10-19 04:40:00|452.18|448.08|452.13|448.03|452.46|448.36|452.03|447.93|384
1634618700000|2021-10-19 04:45:00|452.14|448.04|451.1|447|452.2|448.1|451.08|446.98|444
1634619000000|2021-10-19 04:50:00|451.11|447.01|451.01|446.91|451.39|447.29|450.76|446.66|381
1634619300000|2021-10-19 04:55:00|451|446.9|451.1|447|451.42|447.32|450.95|446.85|316
1634619600000|2021-10-19 05:00:00|451.09|446.99|451.18|447.08|451.82|447.72|451.09|446.99|277
1634619900000|2021-10-19 05:05:00|451.17|447.07|451.61|447.51|451.86|447.76|450.53|446.43|250
1634620200000|2021-10-19 05:10:00|451.6|447.5|451.3|447.2|451.6|447.5|451.13|447.03|273
1634620500000|2021-10-19 05:15:00|451.31|447.21|450.51|446.41|451.4|447.3|450.47|446.37|193
1634620800000|2021-10-19 05:20:00|450.5|446.4|450.99|446.89|451.24|447.14|450.5|446.4|260
1634621100000|2021-10-19 05:25:00|450.98|446.88|450.65|446.55|451.18|447.08|450.5|446.4|244
1634621400000|2021-10-19 05:30:00|450.66|446.56|451.31|447.21|451.45|447.35|450.63|446.53|169
1634621700000|2021-10-19 05:35:00|451.3|447.2|451.12|447.02|451.63|447.53|451.11|447.01|264
1634622000000|2021-10-19 05:40:00|451.14|447.04|451.1|447|451.58|447.48|450.7|446.6|290
1634622300000|2021-10-19 05:45:00|451.07|446.97|451.93|447.83|451.99|447.89|450.96|446.86|302
1634622600000|2021-10-19 05:50:00|451.92|447.82|451.7|447.6|452.01|447.91|451.59|447.49|261
1634622900000|2021-10-19 05:55:00|451.71|447.61|451.49|447.39|451.93|447.83|451.2|447.1|321
1634623200000|2021-10-19 06:00:00|451.5|447.4|451.71|447.61|452.05|447.95|451.32|447.22|228
1634623500000|2021-10-19 06:05:00|451.74|447.64|450.11|446.01|451.83|447.73|450.03|445.93|382
1634623800000|2021-10-19 06:10:00|450.1|446|449.87|445.77|450.5|446.4|449.54|445.44|324
1634624100000|2021-10-19 06:15:00|449.9|445.8|449.82|445.72|450.31|446.21|449.7|445.6|313
1634624400000|2021-10-19 06:20:00|449.81|445.71|450.7|446.6|450.76|446.66|449.81|445.71|188
1634624700000|2021-10-19 06:25:00|450.69|446.59|451.17|447.07|451.22|447.12|450.41|446.31|290
1634625000000|2021-10-19 06:30:00|451.18|447.08|450.75|446.65|451.34|447.24|450.6|446.5|292
1634625300000|2021-10-19 06:35:00|450.78|446.68|449.63|445.53|451.09|446.99|449.12|445.02|496
1634625600000|2021-10-19 06:40:00|449.62|445.52|448.95|444.85|450.09|445.99|448.6|444.5|463
1634625900000|2021-10-19 06:45:00|448.96|444.86|449.17|445.07|449.2|445.1|448.8|444.7|320
1634626200000|2021-10-19 06:50:00|449.15|445.05|448.5|444.4|449.4|445.3|448.05|443.95|423
1634626500000|2021-10-19 06:55:00|448.43|444.33|448.33|444.23|448.6|444.5|447.86|443.76|244
1634626800000|2021-10-19 07:00:00|448.34|444.24|447.7|443.6|448.84|444.74|447.25|443.15|346
1634627100000|2021-10-19 07:05:00|447.72|443.62|448.35|444.25|448.83|444.73|447.56|443.46|348
1634627400000|2021-10-19 07:10:00|448.38|444.28|448.7|444.6|448.87|444.77|448.25|444.15|291
1634627700000|2021-10-19 07:15:00|448.69|444.59|449.09|444.99|449.49|445.39|448.67|444.57|321
1634628000000|2021-10-19 07:20:00|449.05|444.95|449.03|444.93|449.49|445.39|448.9|444.8|362
1634628300000|2021-10-19 07:25:00|448.97|444.87|449.83|445.73|450.01|445.91|448.85|444.75|258
1634628600000|2021-10-19 07:30:00|449.8|445.7|449.78|445.68|450|445.9|449.5|445.4|317
1634628900000|2021-10-19 07:35:00|449.77|445.67|449.7|445.6|449.9|445.8|449.63|445.53|315
1634629200000|2021-10-19 07:40:00|449.71|445.61|449.8|445.7|450.02|445.92|449.4|445.3|426
1634629500000|2021-10-19 07:45:00|449.79|445.69|449.93|445.83|449.96|445.86|449.14|445.04|326
1634629800000|2021-10-19 07:50:00|449.94|445.84|450.1|446|450.31|446.21|449.8|445.7|326
1634630100000|2021-10-19 07:55:00|450.16|446.06|449.87|445.77|450.45|446.35|449.71|445.61|326
1634630400000|2021-10-19 08:00:00|449.88|445.78|449.9|445.8|450.09|445.99|449.66|445.56|281
1634630700000|2021-10-19 08:05:00|449.91|445.81|449.02|444.92|449.95|445.85|448.95|444.85|218
1634631000000|2021-10-19 08:10:00|449.01|444.91|448.15|444.05|449.18|445.08|448.1|444|329
1634631300000|2021-10-19 08:15:00|448.17|444.07|448.5|444.4|448.71|444.61|448.17|444.07|309
1634631600000|2021-10-19 08:20:00|448.49|444.39|448.67|444.57|448.69|444.59|448.3|444.2|269
1634631900000|2021-10-19 08:25:00|448.65|444.55|448.9|444.8|449.3|445.2|448.65|444.55|217
1634632200000|2021-10-19 08:30:00|448.84|444.74|448.7|444.6|448.9|444.8|448.61|444.51|176
1634632500000|2021-10-19 08:35:00|448.68|444.58|447.51|443.41|448.72|444.62|447.15|443.05|403
1634632800000|2021-10-19 08:40:00|447.5|443.4|448.07|443.97|448.3|444.2|447.17|443.07|389
1634633100000|2021-10-19 08:45:00|448.08|443.98|449.55|445.45|449.55|445.45|448.02|443.92|266
1634633400000|2021-10-19 08:50:00|449.54|445.44|450.1|446|450.36|446.26|449.5|445.4|327
1634633700000|2021-10-19 08:55:00|450.07|445.97|451.85|447.75|452|447.9|449.99|445.89|401
1634634000000|2021-10-19 09:00:00|451.84|447.74|452.11|448.01|452.22|448.12|451.8|447.7|337
1634634300000|2021-10-19 09:05:00|452.13|448.03|450.3|446.2|452.19|448.09|450.3|446.2|307
1634634600000|2021-10-19 09:10:00|450.21|446.11|447.79|443.69|450.3|446.2|447.72|443.62|538
1634634900000|2021-10-19 09:15:00|447.77|443.67|447.82|443.72|449.1|445|447.77|443.67|471
1634635200000|2021-10-19 09:20:00|447.81|443.71|447.91|443.81|448.15|444.05|447.72|443.62|321
1634635500000|2021-10-19 09:25:00|447.92|443.82|448.51|444.41|448.79|444.69|447.89|443.79|348
1634635800000|2021-10-19 09:30:00|448.53|444.43|449.14|445.04|449.25|445.15|448.4|444.3|387
1634636100000|2021-10-19 09:35:00|449.11|445.01|449.61|445.51|449.73|445.63|449.08|444.98|268
1634636400000|2021-10-19 09:40:00|449.63|445.53|448.67|444.57|449.63|445.53|448.38|444.28|352
1634636700000|2021-10-19 09:45:00|448.65|444.55|449.76|445.66|449.91|445.81|448.65|444.55|182
1634637000000|2021-10-19 09:50:00|449.74|445.64|448.79|444.69|449.94|445.84|448.79|444.69|316
1634637300000|2021-10-19 09:55:00|448.78|444.68|449.27|445.17|449.5|445.4|448.23|444.13|325
1634637600000|2021-10-19 10:00:00|449.28|445.18|449.7|445.6|449.88|445.78|449.12|445.02|289
1634637900000|2021-10-19 10:05:00|449.68|445.58|449.35|445.25|449.71|445.61|448.87|444.77|261
1634638200000|2021-10-19 10:10:00|449.37|445.27|449.82|445.72|450.08|445.98|449.34|445.24|262
1634638500000|2021-10-19 10:15:00|449.83|445.73|450.09|445.99|450.22|446.12|449.5|445.4|301
1634638800000|2021-10-19 10:20:00|450.06|445.96|449.85|445.75|450.23|446.13|449.61|445.51|332
1634639100000|2021-10-19 10:25:00|449.86|445.76|449.69|445.59|450.09|445.99|449.64|445.54|268
1634639400000|2021-10-19 10:30:00|449.67|445.57|449.74|445.64|449.99|445.89|449.12|445.02|347
1634639700000|2021-10-19 10:35:00|449.75|445.65|449.02|444.92|449.79|445.69|448.97|444.87|278
1634640000000|2021-10-19 10:40:00|449.01|444.91|449.19|445.09|449.65|445.55|448.94|444.84|305
1634640300000|2021-10-19 10:45:00|449.17|445.07|448.23|444.13|449.2|445.1|447.94|443.84|312
1634640600000|2021-10-19 10:50:00|448.24|444.14|449.4|445.3|449.4|445.3|448.24|444.14|285
1634640900000|2021-10-19 10:55:00|449.35|445.25|449.18|445.08|449.61|445.51|449.06|444.96|270
1634641200000|2021-10-19 11:00:00|449.19|445.09|449.66|445.56|449.7|445.6|448.85|444.75|329
1634641500000|2021-10-19 11:05:00|449.67|445.57|450.51|446.41|450.54|446.44|449.66|445.56|228
1634641800000|2021-10-19 11:10:00|450.52|446.42|449.2|445.1|450.7|446.6|449.12|445.02|299
1634642100000|2021-10-19 11:15:00|449.19|445.09|449.41|445.31|449.9|445.8|449.17|445.07|316
1634642400000|2021-10-19 11:20:00|449.37|445.27|449.38|445.28|449.5|445.4|448.77|444.67|406
1634642700000|2021-10-19 11:25:00|449.37|445.27|449.26|445.16|449.45|445.35|448.79|444.69|399
1634643000000|2021-10-19 11:30:00|449.29|445.19|450.5|446.4|450.51|446.41|448.92|444.82|351
1634643300000|2021-10-19 11:35:00|450.46|446.36|449.93|445.83|450.75|446.65|449.9|445.8|353
1634643600000|2021-10-19 11:40:00|449.92|445.82|450.46|446.36|450.63|446.53|449.77|445.67|338
1634643900000|2021-10-19 11:45:00|450.44|446.34|449.6|445.5|450.48|446.38|449.59|445.49|350
1634644200000|2021-10-19 11:50:00|449.61|445.51|449.62|445.52|449.89|445.79|449.09|444.99|453
1634644500000|2021-10-19 11:55:00|449.63|445.53|449.16|445.06|449.92|445.82|448.98|444.88|395
1634644800000|2021-10-19 12:00:00|449.17|445.07|447.96|443.86|449.2|445.1|447.67|443.57|549
1634645100000|2021-10-19 12:05:00|447.97|443.87|448.8|444.7|448.96|444.86|447.78|443.68|354
1634645400000|2021-10-19 12:10:00|448.82|444.72|449.05|444.95|449.31|445.21|448.77|444.67|273
1634645700000|2021-10-19 12:15:00|449.06|444.96|449.4|445.3|449.5|445.4|448.98|444.88|326
1634646000000|2021-10-19 12:20:00|449.39|445.29|449.83|445.73|449.86|445.76|449.26|445.16|326
1634646300000|2021-10-19 12:25:00|449.85|445.75|448.91|444.81|449.86|445.76|448.85|444.75|241
1634646600000|2021-10-19 12:30:00|448.9|444.8|449.71|445.61|449.73|445.63|448.8|444.7|275
1634646900000|2021-10-19 12:35:00|449.72|445.62|449.57|445.47|449.81|445.71|449.31|445.21|220
1634647200000|2021-10-19 12:40:00|449.6|445.5|450.34|446.24|450.5|446.4|449.58|445.48|335
1634647500000|2021-10-19 12:45:00|450.35|446.25|448.98|444.88|450.35|446.25|448.93|444.83|357
1634647800000|2021-10-19 12:50:00|448.96|444.86|448.44|444.34|449.3|445.2|448.19|444.09|322
1634648100000|2021-10-19 12:55:00|448.47|444.37|448.91|444.81|449|444.9|448.47|444.37|273
1634648400000|2021-10-19 13:00:00|448.9|444.8|448.36|444.26|448.93|444.83|447.77|443.67|360
1634648700000|2021-10-19 13:05:00|448.37|444.27|449.39|445.29|449.4|445.3|448.31|444.21|206
1634649000000|2021-10-19 13:10:00|449.36|445.26|449.96|445.86|450.1|446|449.36|445.26|278
1634649300000|2021-10-19 13:15:00|449.91|445.81|450.7|446.6|450.9|446.8|449.83|445.73|511
1634649600000|2021-10-19 13:20:00|450.75|446.65|450.19|446.09|450.95|446.85|450.09|445.99|480
1634649900000|2021-10-19 13:25:00|450.17|446.07|449.66|445.56|450.34|446.24|448.58|444.48|438
1634650200000|2021-10-19 13:30:00|449.65|445.55|452.2|448.1|452.64|448.54|448.84|444.74|574
1634650500000|2021-10-19 13:35:00|452.24|448.14|450.47|446.37|453.26|449.16|449|444.9|751
1634650800000|2021-10-19 13:40:00|450.4|446.3|448.39|444.29|451.12|447.02|447.1|443|671
1634651100000|2021-10-19 13:45:00|448.36|444.26|449.3|445.2|449.4|445.3|447.95|443.85|443
1634651400000|2021-10-19 13:50:00|449.25|445.15|449.13|445.03|450.51|446.41|448.94|444.84|481
1634651700000|2021-10-19 13:55:00|449.15|445.05|447.2|443.1|449.65|445.55|446.9|442.8|540
1634652000000|2021-10-19 14:00:00|447.14|443.04|446.12|442.02|447.45|443.35|445.1|441|555
1634652300000|2021-10-19 14:05:00|446.13|442.03|445.2|441.1|446.46|442.36|444.7|440.6|421
1634652600000|2021-10-19 14:10:00|445.15|441.05|445.2|441.1|445.9|441.8|444.67|440.57|397
1634652900000|2021-10-19 14:15:00|445.09|440.99|445.82|441.72|446.05|441.95|444.8|440.7|340
1634653200000|2021-10-19 14:20:00|445.89|441.79|444.8|440.7|445.89|441.79|444.67|440.57|382
1634653500000|2021-10-19 14:25:00|444.78|440.68|441.39|437.29|444.79|440.69|438.58|434.48|850
1634653800000|2021-10-19 14:30:00|441.4|437.3|440.8|436.7|442.4|438.3|440.23|436.13|724
1634654100000|2021-10-19 14:35:00|440.74|436.64|441.05|436.95|441.55|437.45|440.63|436.53|580
1634654400000|2021-10-19 14:40:00|441.04|436.94|442.77|438.67|442.81|438.71|440.89|436.79|470
1634654700000|2021-10-19 14:45:00|442.76|438.66|444.16|440.06|444.37|440.27|442.71|438.61|507
1634655000000|2021-10-19 14:50:00|444.14|440.04|444.5|440.4|444.56|440.46|444|439.9|263
1634655300000|2021-10-19 14:55:00|444.45|440.35|444.85|440.75|446.03|441.93|444.38|440.28|589
1634655600000|2021-10-19 15:00:00|444.86|440.76|445.87|441.77|446.15|442.05|444.25|440.15|616
1634655900000|2021-10-19 15:05:00|445.86|441.76|445.19|441.09|445.86|441.76|444.76|440.66|427
1634656200000|2021-10-19 15:10:00|445.18|441.08|445.83|441.73|446.2|442.1|445.05|440.95|329
1634656500000|2021-10-19 15:15:00|445.84|441.74|446.1|442|446.61|442.51|445.66|441.56|356
1634656800000|2021-10-19 15:20:00|446.09|441.99|445.7|441.6|446.41|442.31|445.03|440.93|489
1634657100000|2021-10-19 15:25:00|445.71|441.61|445.7|441.6|446.16|442.06|445.51|441.41|341
1634657400000|2021-10-19 15:30:00|445.71|441.61|445.54|441.44|445.8|441.7|445.29|441.19|311
1634657700000|2021-10-19 15:35:00|445.52|441.42|445.6|441.5|445.9|441.8|445.39|441.29|221
1634658000000|2021-10-19 15:40:00|445.61|441.51|445.79|441.69|445.95|441.85|445.61|441.51|342
1634658300000|2021-10-19 15:45:00|445.8|441.7|445.31|441.21|445.81|441.71|444.94|440.84|395
1634658600000|2021-10-19 15:50:00|445.32|441.22|445.21|441.11|445.4|441.3|444.98|440.88|352
1634658900000|2021-10-19 15:55:00|445.07|440.97|443.22|439.12|445.19|441.09|443.16|439.06|469
1634659200000|2021-10-19 16:00:00|443.21|439.11|443.68|439.58|444.36|440.26|443.17|439.07|324
1634659500000|2021-10-19 16:05:00|443.62|439.52|444.3|440.2|444.52|440.42|443.6|439.5|201
1634659800000|2021-10-19 16:10:00|444.29|440.19|444.03|439.93|444.78|440.68|443.96|439.86|222
1634660100000|2021-10-19 16:15:00|444.04|439.94|444.64|440.54|444.71|440.61|443.79|439.69|227
1634660400000|2021-10-19 16:20:00|444.61|440.51|444.52|440.42|444.74|440.64|444.43|440.33|279
1634660700000|2021-10-19 16:25:00|444.5|440.4|444.12|440.02|444.62|440.52|443.8|439.7|221
1634661000000|2021-10-19 16:30:00|444.16|440.06|443.91|439.81|444.16|440.06|443.7|439.6|128
1634661300000|2021-10-19 16:35:00|443.87|439.77|444.27|440.17|444.32|440.22|443.7|439.6|90
1634661600000|2021-10-19 16:40:00|444.29|440.19|444.45|440.35|445.4|441.3|444.2|440.1|299
1634661900000|2021-10-19 16:45:00|444.41|440.31|445.25|441.15|445.55|441.45|444.41|440.31|246
1634662200000|2021-10-19 16:50:00|445.26|441.16|445.05|440.95|445.34|441.24|444.89|440.79|202
1634662500000|2021-10-19 16:55:00|445.15|441.05|445.44|441.34|445.75|441.65|445.01|440.91|267
1634662800000|2021-10-19 17:00:00|445.38|441.28|446.05|441.95|446.31|442.21|445.35|441.25|321
1634663100000|2021-10-19 17:05:00|446.06|441.96|446.79|442.69|446.9|442.8|445.31|441.21|393
1634663400000|2021-10-19 17:10:00|446.84|442.74|447.89|443.79|447.94|443.84|446.69|442.59|248
1634663700000|2021-10-19 17:15:00|447.92|443.82|447.49|443.39|447.95|443.85|447.3|443.2|289
1634664000000|2021-10-19 17:20:00|447.48|443.38|447.25|443.15|447.49|443.39|447.18|443.08|235
1634664300000|2021-10-19 17:25:00|447.28|443.18|447.22|443.12|447.49|443.39|447|442.9|278
1634664600000|2021-10-19 17:30:00|447.21|443.11|447.91|443.81|448.1|444|447.13|443.03|295
1634664900000|2021-10-19 17:35:00|447.92|443.82|447.77|443.67|447.92|443.82|447.57|443.47|209
1634665200000|2021-10-19 17:40:00|447.78|443.68|447.36|443.26|447.87|443.77|447.07|442.97|323
1634665500000|2021-10-19 17:45:00|447.38|443.28|447.5|443.4|447.9|443.8|447.1|443|219
1634665800000|2021-10-19 17:50:00|447.49|443.39|447.07|442.97|447.5|443.4|446.83|442.73|242
1634666100000|2021-10-19 17:55:00|447.09|442.99|446.79|442.69|447.38|443.28|446.79|442.69|233
1634666400000|2021-10-19 18:00:00|446.74|442.64|445.29|441.19|446.77|442.67|444.76|440.66|314
1634666700000|2021-10-19 18:05:00|445.27|441.17|444.9|440.8|445.32|441.22|444.8|440.7|200
1634667000000|2021-10-19 18:10:00|444.87|440.77|445.2|441.1|445.3|441.2|444.87|440.77|178
1634667300000|2021-10-19 18:15:00|445.15|441.05|445.54|441.44|445.67|441.57|445.05|440.95|217
1634667600000|2021-10-19 18:20:00|445.6|441.5|445.81|441.71|445.9|441.8|445.37|441.27|234
1634667900000|2021-10-19 18:25:00|445.8|441.7|446.3|442.2|446.4|442.3|445.77|441.67|260
1634668200000|2021-10-19 18:30:00|446.31|442.21|445.07|440.97|446.49|442.39|444.84|440.74|169
1634668500000|2021-10-19 18:35:00|445.1|441|446.67|442.57|447.07|442.97|444.95|440.85|291
1634668800000|2021-10-19 18:40:00|446.68|442.58|446.06|441.96|446.68|442.58|445.9|441.8|233
1634669100000|2021-10-19 18:45:00|446.05|441.95|445.1|441|446.09|441.99|444.9|440.8|192
1634669400000|2021-10-19 18:50:00|445.05|440.95|444.9|440.8|445.2|441.1|444.54|440.44|128
1634669700000|2021-10-19 18:55:00|444.88|440.78|444.23|440.13|444.89|440.79|444.12|440.02|135
1634670000000|2021-10-19 19:00:00|444.2|440.1|444.99|440.89|444.99|440.89|444.16|440.06|167
1634670300000|2021-10-19 19:05:00|444.98|440.88|444.1|440|444.99|440.89|443.5|439.4|200
1634670600000|2021-10-19 19:10:00|444|439.9|444.5|440.4|444.65|440.55|443.43|439.33|169
1634670900000|2021-10-19 19:15:00|444.51|440.41|444.33|440.23|444.55|440.45|444.09|439.99|92
1634671200000|2021-10-19 19:20:00|444.35|440.25|443.91|439.81|444.72|440.62|443.91|439.81|226
1634671500000|2021-10-19 19:25:00|443.92|439.82|444.63|440.53|444.68|440.58|443.9|439.8|179
1634671800000|2021-10-19 19:30:00|444.68|440.58|444.15|440.05|444.87|440.77|443.4|439.3|376
1634672100000|2021-10-19 19:35:00|444.19|440.09|443.53|439.43|444.4|440.3|443.35|439.25|196
1634672400000|2021-10-19 19:40:00|443.58|439.48|443.6|439.5|444.3|440.2|443.56|439.46|187
1634672700000|2021-10-19 19:45:00|443.63|439.53|443.1|439|444|439.9|442.97|438.87|164
1634673000000|2021-10-19 19:50:00|443.05|438.95|443.1|439|443.59|439.49|442.97|438.87|181
1634673300000|2021-10-19 19:55:00|443.06|438.96|441.9|437.8|443.1|439|441.85|437.75|277
1634673600000|2021-10-19 20:00:00|441.95|437.85|442|437.9|442.32|438.22|441.56|437.46|282
1634673900000|2021-10-19 20:05:00|442.03|437.93|443.3|439.2|443.48|439.38|442.03|437.93|199
1634674200000|2021-10-19 20:10:00|443.27|439.17|443.3|439.2|443.5|439.4|442.89|438.79|162
1634674500000|2021-10-19 20:15:00|443.21|439.11|441.9|437.8|443.21|439.11|441.76|437.66|110
1634674800000|2021-10-19 20:20:00|441.8|437.7|441.8|437.7|442|437.9|441.78|437.68|79
1634675100000|2021-10-19 20:25:00|441.79|437.69|441.96|437.86|442|437.9|441.4|437.3|129
1634675400000|2021-10-19 20:30:00|441.9|437.8|442.47|438.37|442.5|438.4|441.8|437.7|83
1634675700000|2021-10-19 20:35:00|442.48|438.38|441.7|437.6|442.64|438.54|441.5|437.4|101
1634676000000|2021-10-19 20:40:00|441.69|437.59|441.77|437.67|441.8|437.7|440.9|436.8|141
1634676300000|2021-10-19 20:45:00|441.76|437.66|442|437.9|442.4|438.3|441.58|437.48|81
1634676600000|2021-10-19 20:50:00|441.98|437.88|441.9|437.8|442.1|438|441.57|437.47|79
1634676900000|2021-10-19 20:55:00|441.84|437.74|440.89|436.79|441.9|437.8|440.66|436.56|124
1634677200000|2021-10-19 21:00:00|440.92|436.82|443.16|439.06|443.17|439.07|440.68|436.58|240
1634677500000|2021-10-19 21:05:00|443.22|439.12|443.9|439.8|443.98|439.88|443.22|439.12|90
1634677800000|2021-10-19 21:10:00|443.89|439.79|443.71|439.61|443.93|439.83|443.1|439|74
1634678100000|2021-10-19 21:15:00|443.76|439.66|442.5|438.4|443.76|439.66|442.3|438.2|106
1634678400000|2021-10-19 21:20:00|442.48|438.38|442.7|438.6|442.88|438.78|442.48|438.38|100
1634678700000|2021-10-19 21:25:00|442.67|438.57|442.71|438.61|442.74|438.64|442.49|438.39|60
1634679000000|2021-10-19 21:30:00|442.8|438.7|444.09|439.99|444.15|440.05|442.8|438.7|92
1634679300000|2021-10-19 21:35:00|444.11|440.01|444.43|440.33|444.43|440.33|444.06|439.96|108
1634679600000|2021-10-19 21:40:00|444.45|440.35|444.19|440.09|444.5|440.4|443.95|439.85|192
1634679900000|2021-10-19 21:45:00|444.2|440.1|445|440.9|445|440.9|444.1|440|60
1634680200000|2021-10-19 21:50:00|444.9|440.8|444.36|440.26|444.9|440.8|443.96|439.86|155
1634680500000|2021-10-19 21:55:00|444.4|440.3|444.52|440.42|444.55|440.45|444.4|440.3|29
1634680800000|2021-10-19 22:00:00|444.51|440.41|444.5|440.4|444.7|440.6|444.29|440.19|104
1634681100000|2021-10-19 22:05:00|444.51|440.41|445.06|440.96|445.12|441.02|444.51|440.41|124
1634681400000|2021-10-19 22:10:00|445.07|440.97|445.7|441.6|445.8|441.7|445.07|440.97|99
1634681700000|2021-10-19 22:15:00|445.75|441.65|445.65|441.55|445.95|441.85|445.27|441.17|169
1634682000000|2021-10-19 22:20:00|445.66|441.56|446.38|442.28|446.42|442.32|445.58|441.48|169
1634682300000|2021-10-19 22:25:00|446.44|442.34|446.58|442.48|446.58|442.48|446.1|442|203
1634682600000|2021-10-19 22:30:00|446.57|442.47|446.32|442.22|446.78|442.68|446.2|442.1|222
1634682900000|2021-10-19 22:35:00|446.3|442.2|446.49|442.39|446.49|442.39|446.09|441.99|92
1634683200000|2021-10-19 22:40:00|446.41|442.31|447.3|443.2|447.45|443.35|446.14|442.04|165
1634683500000|2021-10-19 22:45:00|447.22|443.12|447.42|443.32|448.07|443.97|447.07|442.97|222
1634683800000|2021-10-19 22:50:00|447.43|443.33|447.3|443.2|447.8|443.7|447.1|443|139
1634684100000|2021-10-19 22:55:00|447.27|443.17|447.45|443.35|447.8|443.7|447.27|443.17|142
1634684400000|2021-10-19 23:00:00|447.42|443.32|447.88|443.78|448.1|444|447.41|443.31|213
1634684700000|2021-10-19 23:05:00|447.89|443.79|449.06|444.96|449.06|444.96|447.78|443.68|127
1634685000000|2021-10-19 23:10:00|449.07|444.97|449.09|444.99|449.19|445.09|448.67|444.57|206
1634685300000|2021-10-19 23:15:00|449.08|444.98|448.79|444.69|449.27|445.17|448.52|444.42|196
1634685600000|2021-10-19 23:20:00|448.77|444.67|448.31|444.21|448.8|444.7|448.3|444.2|207
1634685900000|2021-10-19 23:25:00|448.3|444.2|447.8|443.7|448.4|444.3|447.7|443.6|257
1634686200000|2021-10-19 23:30:00|447.81|443.71|447.59|443.49|448.02|443.92|447.51|443.41|152
1634686500000|2021-10-19 23:35:00|447.58|443.48|447.41|443.31|448.06|443.96|447.14|443.04|216
1634686800000|2021-10-19 23:40:00|447.42|443.32|447.7|443.6|447.9|443.8|447.42|443.32|211
1634687100000|2021-10-19 23:45:00|447.71|443.61|448.2|444.1|448.3|444.2|447.3|443.2|83
1634687400000|2021-10-19 23:50:00|448.25|444.15|448.51|444.41|448.8|444.7|447.98|443.88|163
1634687700000|2021-10-19 23:55:00|448.52|444.42|447.95|443.85|448.6|444.5|447.87|443.77|170
1634688000000|2021-10-20 00:00:00|447.9|443.8|447.86|443.76|448.59|444.49|447.84|443.74|336
1634688300000|2021-10-20 00:05:00|447.88|443.78|447.93|443.83|448.35|444.25|447.77|443.67|282
1634688600000|2021-10-20 00:10:00|447.92|443.82|448.6|444.5|448.63|444.53|447.89|443.79|198
1634688900000|2021-10-20 00:15:00|448.63|444.53|448.69|444.59|449.02|444.92|448.6|444.5|87
1634689200000|2021-10-20 00:20:00|448.66|444.56|448.04|443.94|448.7|444.6|448.01|443.91|183
1634689500000|2021-10-20 00:25:00|448|443.9|447.17|443.07|448.1|444|447.1|443|205
1634689800000|2021-10-20 00:30:00|447.13|443.03|447.13|443.03|447.58|443.48|446.86|442.76|258
1634690100000|2021-10-20 00:35:00|447.12|443.02|447.04|442.94|447.41|443.31|446.88|442.78|190
1634690400000|2021-10-20 00:40:00|447.03|442.93|447.34|443.24|447.36|443.26|446.8|442.7|228
1634690700000|2021-10-20 00:45:00|447.33|443.23|447.62|443.52|447.79|443.69|447.2|443.1|144
1634691000000|2021-10-20 00:50:00|447.59|443.49|447.3|443.2|447.63|443.53|447.21|443.11|96
1634691300000|2021-10-20 00:55:00|447.2|443.1|447.95|443.85|448.12|444.02|447.2|443.1|222
1634691600000|2021-10-20 01:00:00|447.92|443.82|446.62|442.52|447.92|443.82|446.6|442.5|227
1634691900000|2021-10-20 01:05:00|446.63|442.53|447.6|443.5|447.6|443.5|446.63|442.53|112
1634692200000|2021-10-20 01:10:00|447.67|443.57|448.4|444.3|448.4|444.3|447.65|443.55|57
1634692500000|2021-10-20 01:15:00|448.35|444.25|449.02|444.92|449.15|445.05|448.28|444.18|193
1634692800000|2021-10-20 01:20:00|449.11|445.01|451.9|447.8|452.47|448.37|448.9|444.8|228
1634693100000|2021-10-20 01:25:00|451.87|447.77|451.6|447.5|452.1|448|451.43|447.33|240
1634693400000|2021-10-20 01:30:00|451.62|447.52|450.93|446.83|451.7|447.6|450.74|446.64|177
1634693700000|2021-10-20 01:35:00|450.92|446.82|449.4|445.3|451|446.9|449.35|445.25|239
1634694000000|2021-10-20 01:40:00|449.37|445.27|449.33|445.23|449.89|445.79|449.25|445.15|248
1634694300000|2021-10-20 01:45:00|449.32|445.22|448.27|444.17|449.4|445.3|448.18|444.08|224
1634694600000|2021-10-20 01:50:00|448.31|444.21|447.85|443.75|448.47|444.37|447.68|443.58|277
1634694900000|2021-10-20 01:55:00|447.83|443.73|448.5|444.4|448.51|444.41|447.7|443.6|212
1634695200000|2021-10-20 02:00:00|448.49|444.39|448.16|444.06|448.89|444.79|448.01|443.91|131
1634695500000|2021-10-20 02:05:00|448.2|444.1|448.1|444|448.51|444.41|448.1|444|125
1634695800000|2021-10-20 02:10:00|448.09|443.99|448.47|444.37|448.77|444.67|448.07|443.97|166
1634696100000|2021-10-20 02:15:00|448.48|444.38|448.07|443.97|448.75|444.65|448|443.9|188
1634696400000|2021-10-20 02:20:00|448.06|443.96|448.33|444.23|448.35|444.25|447.26|443.16|221
1634696700000|2021-10-20 02:25:00|448.35|444.25|448.6|444.5|448.78|444.68|448.3|444.2|103
1634697000000|2021-10-20 02:30:00|448.56|444.46|448.6|444.5|448.73|444.63|448.46|444.36|126
1634697300000|2021-10-20 02:35:00|448.59|444.49|449.3|445.2|449.53|445.43|448.4|444.3|149
1634697600000|2021-10-20 02:40:00|449.25|445.15|448.34|444.24|449.32|445.22|448.3|444.2|112
1634697900000|2021-10-20 02:45:00|448.32|444.22|448|443.9|448.61|444.51|448|443.9|181
1634698200000|2021-10-20 02:50:00|448.01|443.91|448.09|443.99|448.74|444.64|447.8|443.7|224
1634698500000|2021-10-20 02:55:00|448.1|444|448.77|444.67|448.77|444.67|448|443.9|174
1634698800000|2021-10-20 03:00:00|448.81|444.71|449.39|445.29|449.98|445.88|448.81|444.71|147
1634699100000|2021-10-20 03:05:00|449.41|445.31|450.04|445.94|450.14|446.04|449.35|445.25|166
1634699400000|2021-10-20 03:10:00|450.15|446.05|450.2|446.1|450.46|446.36|449.94|445.84|225
1634699700000|2021-10-20 03:15:00|450.07|445.97|450.58|446.48|450.58|446.48|449.54|445.44|169
1634700000000|2021-10-20 03:20:00|450.59|446.49|450.71|446.61|451.15|447.05|450.28|446.18|154
1634700300000|2021-10-20 03:25:00|450.77|446.67|450.89|446.79|451|446.9|450.59|446.49|142
1634700600000|2021-10-20 03:30:00|450.88|446.78|450.2|446.1|451|446.9|450.19|446.09|205
1634700900000|2021-10-20 03:35:00|450.12|446.02|449.87|445.77|450.12|446.02|449.48|445.38|214
1634701200000|2021-10-20 03:40:00|449.89|445.79|450.57|446.47|450.6|446.5|449.8|445.7|102
1634701500000|2021-10-20 03:45:00|450.56|446.46|450.45|446.35|450.63|446.53|450.38|446.28|119
1634701800000|2021-10-20 03:50:00|450.49|446.39|449.69|445.59|450.52|446.42|449.69|445.59|185
1634702100000|2021-10-20 03:55:00|449.66|445.56|449.26|445.16|449.82|445.72|448.99|444.89|215
1634702400000|2021-10-20 04:00:00|449.24|445.14|448.97|444.87|449.8|445.7|448.93|444.83|221
1634702700000|2021-10-20 04:05:00|448.91|444.81|449.29|445.19|449.4|445.3|448.61|444.51|236
1634703000000|2021-10-20 04:10:00|449.3|445.2|449.69|445.59|449.9|445.8|449.2|445.1|202
1634703300000|2021-10-20 04:15:00|449.7|445.6|449.59|445.49|450.07|445.97|449.53|445.43|164
1634703600000|2021-10-20 04:20:00|449.5|445.4|449.28|445.18|449.6|445.5|449.2|445.1|114
1634703900000|2021-10-20 04:25:00|449.27|445.17|448.71|444.61|449.29|445.19|448.7|444.6|111
1634704200000|2021-10-20 04:30:00|448.69|444.59|448.6|444.5|449|444.9|448.57|444.47|157
1634704500000|2021-10-20 04:35:00|448.57|444.47|449.52|445.42|449.52|445.42|448.53|444.43|108
1634704800000|2021-10-20 04:40:00|449.51|445.41|449.7|445.6|449.9|445.8|449.35|445.25|133
1634705100000|2021-10-20 04:45:00|449.69|445.59|449.5|445.4|449.7|445.6|449.33|445.23|179
1634705400000|2021-10-20 04:50:00|449.49|445.39|449.1|445|449.55|445.45|449.1|445|193
1634705700000|2021-10-20 04:55:00|449.11|445.01|449.8|445.7|449.83|445.73|448.88|444.78|231
1634706000000|2021-10-20 05:00:00|449.67|445.57|449.4|445.3|450.1|446|449.4|445.3|120
1634706300000|2021-10-20 05:05:00|449.42|445.32|449.96|445.86|450.31|446.21|449.25|445.15|170
1634706600000|2021-10-20 05:10:00|449.88|445.78|449.96|445.86|450.2|446.1|449.86|445.76|113
1634706900000|2021-10-20 05:15:00|449.97|445.87|449.1|445|450.01|445.91|449.1|445|156
1634707200000|2021-10-20 05:20:00|449.11|445.01|449|444.9|449.42|445.32|448.55|444.45|168
1634707500000|2021-10-20 05:25:00|448.99|444.89|449.35|445.25|449.38|445.28|448.96|444.86|96
1634707800000|2021-10-20 05:30:00|449.33|445.23|449.5|445.4|450.1|446|449.1|445|112
1634708100000|2021-10-20 05:35:00|449.47|445.37|447.51|443.41|449.5|445.4|447.49|443.39|268
1634708400000|2021-10-20 05:40:00|447.5|443.4|447.91|443.81|448.1|444|447.35|443.25|323
1634708700000|2021-10-20 05:45:00|447.92|443.82|447.54|443.44|448.06|443.96|447.4|443.3|207
1634709000000|2021-10-20 05:50:00|447.53|443.43|447.34|443.24|447.53|443.43|446.9|442.8|291
1634709300000|2021-10-20 05:55:00|447.33|443.23|448.16|444.06|448.37|444.27|447.27|443.17|283
1634709600000|2021-10-20 06:00:00|448.15|444.05|448.28|444.18|448.51|444.41|447.99|443.89|164
1634709900000|2021-10-20 06:05:00|448.27|444.17|449.1|445|449.12|445.02|448.19|444.09|192
1634710200000|2021-10-20 06:10:00|449.11|445.01|449.45|445.35|450.03|445.93|449.08|444.98|222
1634710500000|2021-10-20 06:15:00|449.4|445.3|449.05|444.95|449.46|445.36|448.9|444.8|191
1634710800000|2021-10-20 06:20:00|449.06|444.96|448.69|444.59|449.08|444.98|448.56|444.46|220
1634711100000|2021-10-20 06:25:00|448.6|444.5|447.77|443.67|448.67|444.57|447.77|443.67|191
1634711400000|2021-10-20 06:30:00|447.81|443.71|447.3|443.2|447.97|443.87|447.28|443.18|276
1634711700000|2021-10-20 06:35:00|447.29|443.19|447.83|443.73|447.95|443.85|447.2|443.1|284
1634712000000|2021-10-20 06:40:00|447.8|443.7|447.68|443.58|448.3|444.2|447.58|443.48|175
1634712300000|2021-10-20 06:45:00|447.69|443.59|447.48|443.38|447.75|443.65|447.43|443.33|162
1634712600000|2021-10-20 06:50:00|447.54|443.44|447.53|443.43|447.84|443.74|447.44|443.34|142
1634712900000|2021-10-20 06:55:00|447.51|443.41|448.15|444.05|448.71|444.61|447.47|443.37|209
1634713200000|2021-10-20 07:00:00|448.14|444.04|448.35|444.25|448.42|444.32|448.05|443.95|211
1634713500000|2021-10-20 07:05:00|448.37|444.27|448.95|444.85|449.26|445.16|448.37|444.27|151
1634713800000|2021-10-20 07:10:00|449.01|444.91|449.07|444.97|449.32|445.22|448.96|444.86|106
1634714100000|2021-10-20 07:15:00|449|444.9|449.14|445.04|449.16|445.06|448.9|444.8|119
1634714400000|2021-10-20 07:20:00|449.15|445.05|449.37|445.27|449.47|445.37|449.1|445|180
1634714700000|2021-10-20 07:25:00|449.3|445.2|449.4|445.3|449.52|445.42|449.19|445.09|148
1634715000000|2021-10-20 07:30:00|449.45|445.35|449.47|445.37|449.66|445.56|449.3|445.2|61
1634715300000|2021-10-20 07:35:00|449.5|445.4|449.48|445.38|449.54|445.44|449.27|445.17|83
1634715600000|2021-10-20 07:40:00|449.5|445.4|449.6|445.5|449.85|445.75|449.33|445.23|109
1634715900000|2021-10-20 07:45:00|449.57|445.47|449.19|445.09|449.6|445.5|449.08|444.98|120
1634716200000|2021-10-20 07:50:00|449.15|445.05|449.3|445.2|449.4|445.3|448.97|444.87|153
1634716500000|2021-10-20 07:55:00|449.27|445.17|449.52|445.42|449.68|445.58|449.08|444.98|232
1634716800000|2021-10-20 08:00:00|449.51|445.41|449.45|445.35|449.7|445.6|449.29|445.19|173
1634717100000|2021-10-20 08:05:00|449.44|445.34|449.58|445.48|449.68|445.58|449.28|445.18|241
1634717400000|2021-10-20 08:10:00|449.6|445.5|449.82|445.72|449.86|445.76|449.47|445.37|242
1634717700000|2021-10-20 08:15:00|449.81|445.71|450.16|446.06|450.33|446.23|449.77|445.67|177
1634718000000|2021-10-20 08:20:00|450.12|446.02|450.34|446.24|450.64|446.54|450.1|446|246
1634718300000|2021-10-20 08:25:00|450.35|446.25|450.15|446.05|450.4|446.3|450.08|445.98|167
1634718600000|2021-10-20 08:30:00|450.17|446.07|450.15|446.05|450.4|446.3|450.08|445.98|205
1634718900000|2021-10-20 08:35:00|450.1|446|450.51|446.41|450.73|446.63|450.1|446|218
1634719200000|2021-10-20 08:40:00|450.5|446.4|450.2|446.1|450.57|446.47|450.15|446.05|222
1634719500000|2021-10-20 08:45:00|450.19|446.09|450.38|446.28|450.4|446.3|449.86|445.76|210
1634719800000|2021-10-20 08:50:00|450.35|446.25|451.2|447.1|451.2|447.1|450.33|446.23|133
1634720100000|2021-10-20 08:55:00|451.25|447.15|454.54|450.44|454.54|450.44|451.22|447.12|306
1634720400000|2021-10-20 09:00:00|454.7|450.6|452.9|448.8|454.84|450.74|452.88|448.78|306
1634720700000|2021-10-20 09:05:00|452.85|448.75|452.4|448.3|452.85|448.75|451.98|447.88|138
1634721000000|2021-10-20 09:10:00|452.43|448.33|452.08|447.98|452.64|448.54|451.92|447.82|148
1634721300000|2021-10-20 09:15:00|452.09|447.99|452.6|448.5|452.9|448.8|452.09|447.99|149
1634721600000|2021-10-20 09:20:00|452.63|448.53|452.58|448.48|452.94|448.84|452.49|448.39|178
1634721900000|2021-10-20 09:25:00|452.59|448.49|451.3|447.2|452.59|448.49|450.86|446.76|231
1634722200000|2021-10-20 09:30:00|451.31|447.21|451.61|447.51|452.02|447.92|451.19|447.09|189
1634722500000|2021-10-20 09:35:00|451.68|447.58|452.3|448.2|452.4|448.3|451.66|447.56|106
1634722800000|2021-10-20 09:40:00|452.32|448.22|452.8|448.7|452.84|448.74|452.32|448.22|164
1634723100000|2021-10-20 09:45:00|452.81|448.71|452.8|448.7|452.82|448.72|452.5|448.4|113
1634723400000|2021-10-20 09:50:00|452.76|448.66|452.7|448.6|452.94|448.84|452.48|448.38|127
1634723700000|2021-10-20 09:55:00|452.75|448.65|453.19|449.09|453.5|449.4|452.7|448.6|75
1634724000000|2021-10-20 10:00:00|453.16|449.06|453.23|449.13|453.42|449.32|453.1|449|153
1634724300000|2021-10-20 10:05:00|453.22|449.12|452.53|448.43|453.26|449.16|452.5|448.4|107
1634724600000|2021-10-20 10:10:00|452.59|448.49|452.66|448.56|452.75|448.65|452.58|448.48|35
1634724900000|2021-10-20 10:15:00|452.7|448.6|453.07|448.97|453.24|449.14|452.7|448.6|103
1634725200000|2021-10-20 10:20:00|452.9|448.8|452.13|448.03|452.95|448.85|452.1|448|125
1634725500000|2021-10-20 10:25:00|452.15|448.05|451.9|447.8|452.4|448.3|451.9|447.8|77
1634725800000|2021-10-20 10:30:00|451.97|447.87|452.8|448.7|453|448.9|451.97|447.87|81
1634726100000|2021-10-20 10:35:00|452.77|448.67|452.1|448|452.9|448.8|452.03|447.93|145
1634726400000|2021-10-20 10:40:00|452.12|448.02|451.8|447.7|452.12|448.02|451.4|447.3|111
1634726700000|2021-10-20 10:45:00|451.78|447.68|451.94|447.84|452.34|448.24|451.78|447.68|227
1634727000000|2021-10-20 10:50:00|451.89|447.79|451.91|447.81|452.15|448.05|451.81|447.71|134
1634727300000|2021-10-20 10:55:00|451.9|447.8|452.57|448.47|452.57|448.47|451.83|447.73|113
1634727600000|2021-10-20 11:00:00|452.56|448.46|452.3|448.2|452.57|448.47|451.83|447.73|204
1634727900000|2021-10-20 11:05:00|452.26|448.16|452.42|448.32|452.58|448.48|452.2|448.1|147
1634728200000|2021-10-20 11:10:00|452.41|448.31|452.43|448.33|452.74|448.64|452.4|448.3|148
1634728500000|2021-10-20 11:15:00|452.42|448.32|452.81|448.71|452.86|448.76|452.41|448.31|115
1634728800000|2021-10-20 11:20:00|452.82|448.72|452.53|448.43|452.91|448.81|452.32|448.22|94
1634729100000|2021-10-20 11:25:00|452.57|448.47|452.51|448.41|452.65|448.55|452.2|448.1|135
1634729400000|2021-10-20 11:30:00|452.5|448.4|452.8|448.7|452.8|448.7|452.41|448.31|114
1634729700000|2021-10-20 11:35:00|452.81|448.71|453.47|449.37|453.47|449.37|452.8|448.7|123
1634730000000|2021-10-20 11:40:00|453.4|449.3|453.3|449.2|453.53|449.43|453.09|448.99|192
1634730300000|2021-10-20 11:45:00|453.26|449.16|453.26|449.16|453.57|449.47|453.2|449.1|117
1634730600000|2021-10-20 11:50:00|453.29|449.19|452.81|448.71|453.37|449.27|452.7|448.6|120
1634730900000|2021-10-20 11:55:00|452.79|448.69|452.86|448.76|453.03|448.93|452.62|448.52|77
1634731200000|2021-10-20 12:00:00|452.81|448.71|453.52|449.42|453.55|449.45|452.7|448.6|178
1634731500000|2021-10-20 12:05:00|453.51|449.41|454.02|449.92|454.14|450.04|453.5|449.4|142
1634731800000|2021-10-20 12:10:00|453.9|449.8|455.7|451.6|456.16|452.06|453.9|449.8|329
1634732100000|2021-10-20 12:15:00|455.71|451.61|455.28|451.18|455.89|451.79|455.1|451|302
1634732400000|2021-10-20 12:20:00|455.25|451.15|456.04|451.94|456.46|452.36|455.2|451.1|210
1634732700000|2021-10-20 12:25:00|456.05|451.95|456.49|452.39|456.54|452.44|456.04|451.94|240
1634733000000|2021-10-20 12:30:00|456.5|452.4|458.61|454.51|459.51|455.41|456.44|452.34|213
1634733300000|2021-10-20 12:35:00|458.5|454.4|458.67|454.57|459.7|455.6|458.4|454.3|425
1634733600000|2021-10-20 12:40:00|458.7|454.6|457.3|453.2|459.27|455.17|457.3|453.2|397
1634733900000|2021-10-20 12:45:00|457.31|453.21|457.78|453.68|458.35|454.25|457.1|453|321
1634734200000|2021-10-20 12:50:00|457.8|453.7|458.02|453.92|458.13|454.03|457.43|453.33|275
1634734500000|2021-10-20 12:55:00|458.01|453.91|457.33|453.23|458.27|454.17|457.33|453.23|350
1634734800000|2021-10-20 13:00:00|457.34|453.24|458.52|454.42|458.61|454.51|457.33|453.23|278
1634735100000|2021-10-20 13:05:00|458.53|454.43|458.2|454.1|459.17|455.07|457.8|453.7|245
1634735400000|2021-10-20 13:10:00|458.3|454.2|458.44|454.34|458.5|454.4|457.91|453.81|234
1634735700000|2021-10-20 13:15:00|458.42|454.32|457.9|453.8|458.42|454.32|457.72|453.62|268
1634736000000|2021-10-20 13:20:00|457.85|453.75|457.31|453.21|458.12|454.02|457.04|452.94|198
1634736300000|2021-10-20 13:25:00|457.32|453.22|457.25|453.15|457.65|453.55|457.1|453|289
1634736600000|2021-10-20 13:30:00|457.24|453.14|457.4|453.3|457.59|453.49|457.13|453.03|234
1634736900000|2021-10-20 13:35:00|457.42|453.32|457.31|453.21|457.47|453.37|457.21|453.11|201
1634737200000|2021-10-20 13:40:00|457.3|453.2|461.28|457.18|461.28|457.18|457.29|453.19|494
1634737500000|2021-10-20 13:45:00|461.38|457.28|460.7|456.6|462.06|457.96|458.07|453.97|647
1634737800000|2021-10-20 13:50:00|460.5|456.4|461.72|457.62|461.75|457.65|460.37|456.27|327
1634738100000|2021-10-20 13:55:00|461.71|457.61|462.61|458.51|462.81|458.71|460.74|456.64|377
1634738400000|2021-10-20 14:00:00|462.53|458.43|461.98|457.88|463.1|459|461.3|457.2|435
1634738700000|2021-10-20 14:05:00|461.95|457.85|462.9|458.8|463.15|459.05|461.86|457.76|266
1634739000000|2021-10-20 14:10:00|462.98|458.88|463.45|459.35|463.73|459.63|462.98|458.88|257
1634739300000|2021-10-20 14:15:00|463.44|459.34|462.24|458.14|463.94|459.84|461.62|457.52|396
1634739600000|2021-10-20 14:20:00|462.1|458|462.03|457.93|462.39|458.29|461.75|457.65|362
1634739900000|2021-10-20 14:25:00|462.02|457.92|463.23|459.13|463.57|459.47|461.98|457.88|376
1634740200000|2021-10-20 14:30:00|463.22|459.12|464.4|460.3|464.5|460.4|463.05|458.95|483
1634740500000|2021-10-20 14:35:00|464.49|460.39|465.02|460.92|465.33|461.23|464.47|460.37|286
1634740800000|2021-10-20 14:40:00|465.01|460.91|464.6|460.5|465.02|460.92|463.7|459.6|531
1634741100000|2021-10-20 14:45:00|464.59|460.49|464.65|460.55|464.9|460.8|464.2|460.1|316
1634741400000|2021-10-20 14:50:00|464.61|460.51|466.1|462|466.18|462.08|464.6|460.5|363
1634741700000|2021-10-20 14:55:00|466.11|462.01|463.84|459.74|466.25|462.15|463.55|459.45|396
1634742000000|2021-10-20 15:00:00|463.9|459.8|464.98|460.88|465.91|461.81|463.85|459.75|304
1634742300000|2021-10-20 15:05:00|464.99|460.89|465.92|461.82|466.11|462.01|464.96|460.86|275
1634742600000|2021-10-20 15:10:00|465.9|461.8|465|460.9|466|461.9|464.75|460.65|227
1634742900000|2021-10-20 15:15:00|465.07|460.97|463.65|459.55|465.4|461.3|462.83|458.73|412
1634743200000|2021-10-20 15:20:00|463.7|459.6|465.41|461.31|465.62|461.52|463.17|459.07|235
1634743500000|2021-10-20 15:25:00|465.4|461.3|466.2|462.1|466.3|462.2|465.05|460.95|153
1634743800000|2021-10-20 15:30:00|466.3|462.2|466.67|462.57|466.99|462.89|466.09|461.99|294
1634744100000|2021-10-20 15:35:00|466.68|462.58|464.83|460.73|467.1|463|464.18|460.08|338
1634744400000|2021-10-20 15:40:00|464.82|460.72|464.91|460.81|465.08|460.98|464.5|460.4|427
1634744700000|2021-10-20 15:45:00|464.92|460.82|465.46|461.36|466.23|462.13|464.91|460.81|408
1634745000000|2021-10-20 15:50:00|465.47|461.37|466.61|462.51|466.7|462.6|465.42|461.32|227
1634745300000|2021-10-20 15:55:00|466.62|462.52|467.77|463.67|468.62|464.52|466.62|462.52|552
1634745600000|2021-10-20 16:00:00|467.8|463.7|468.57|464.47|469.4|465.3|466.71|462.61|524
1634745900000|2021-10-20 16:05:00|468.58|464.48|469.52|465.42|469.7|465.6|468.13|464.03|567
1634746200000|2021-10-20 16:10:00|469.53|465.43|471.91|467.81|472.15|468.05|469.39|465.29|416
1634746500000|2021-10-20 16:15:00|471.95|467.85|471.09|466.99|472.76|468.66|470.38|466.28|717
1634746800000|2021-10-20 16:20:00|471.08|466.98|472.53|468.43|472.53|468.43|471|466.9|391
1634747100000|2021-10-20 16:25:00|472.52|468.42|471.86|467.76|473.12|469.02|471.7|467.6|375
1634747400000|2021-10-20 16:30:00|471.9|467.8|478.99|474.89|479.29|475.19|471.16|467.06|551
1634747700000|2021-10-20 16:35:00|478.92|474.82|478.16|474.06|481.08|476.98|477.33|473.23|642
1634748000000|2021-10-20 16:40:00|478.15|474.05|475.3|471.2|478.15|474.05|474.73|470.63|490
1634748300000|2021-10-20 16:45:00|475.39|471.29|474.52|470.42|475.53|471.43|472.53|468.43|557
1634748600000|2021-10-20 16:50:00|474.55|470.45|475.75|471.65|476.4|472.3|474.4|470.3|326
1634748900000|2021-10-20 16:55:00|475.76|471.66|477.29|473.19|477.31|473.21|475.52|471.42|395
1634749200000|2021-10-20 17:00:00|477.27|473.17|475.52|471.42|477.99|473.89|474.24|470.14|497
1634749500000|2021-10-20 17:05:00|475.51|471.41|475.54|471.44|476.61|472.51|475.48|471.38|446
1634749800000|2021-10-20 17:10:00|475.66|471.56|474.35|470.25|476|471.9|474.19|470.09|417
1634750100000|2021-10-20 17:15:00|474.37|470.27|473.8|469.7|474.92|470.82|472.75|468.65|477
1634750400000|2021-10-20 17:20:00|473.84|469.74|474.7|470.6|475.2|471.1|473.8|469.7|200
1634750700000|2021-10-20 17:25:00|474.69|470.59|474.96|470.86|475.18|471.08|474.5|470.4|277
1634751000000|2021-10-20 17:30:00|474.97|470.87|475.6|471.5|475.92|471.82|474.81|470.71|263
1634751300000|2021-10-20 17:35:00|475.62|471.52|475.3|471.2|475.76|471.66|474.5|470.4|182
1634751600000|2021-10-20 17:40:00|475.35|471.25|476.47|472.37|476.79|472.69|475.34|471.24|253
1634751900000|2021-10-20 17:45:00|476.41|472.31|476.47|472.37|476.62|472.52|476.26|472.16|196
1634752200000|2021-10-20 17:50:00|476.39|472.29|477.51|473.41|477.51|473.41|476.24|472.14|162
1634752500000|2021-10-20 17:55:00|477.27|473.17|479.83|475.73|480.72|476.62|477.22|473.12|313
1634752800000|2021-10-20 18:00:00|479.82|475.72|478.61|474.51|479.86|475.76|478.14|474.04|257
1634753100000|2021-10-20 18:05:00|478.62|474.52|478.52|474.42|479.4|475.3|478.36|474.26|185
1634753400000|2021-10-20 18:10:00|478.51|474.41|479.52|475.42|479.63|475.53|478.5|474.4|225
1634753700000|2021-10-20 18:15:00|479.48|475.38|481.45|477.35|482.45|478.35|479.37|475.27|301
1634754000000|2021-10-20 18:20:00|481.44|477.34|479.63|475.53|481.57|477.47|479.63|475.53|302
1634754300000|2021-10-20 18:25:00|479.57|475.47|479.67|475.57|480.21|476.11|479.35|475.25|251
1634754600000|2021-10-20 18:30:00|479.69|475.59|480.97|476.87|481.15|477.05|479.69|475.59|224
1634754900000|2021-10-20 18:35:00|481.01|476.91|482.86|478.76|483.4|479.3|480.56|476.46|233
1634755200000|2021-10-20 18:40:00|482.87|478.77|482.83|478.73|483.49|479.39|482.5|478.4|206
1634755500000|2021-10-20 18:45:00|482.79|478.69|481.63|477.53|482.79|478.69|481.34|477.24|229
1634755800000|2021-10-20 18:50:00|481.55|477.45|480.65|476.55|481.75|477.65|480.2|476.1|184
1634756100000|2021-10-20 18:55:00|480.66|476.56|481.7|477.6|481.7|477.6|480.65|476.55|231
1634756400000|2021-10-20 19:00:00|481.75|477.65|481.81|477.71|481.81|477.71|481.16|477.06|168
1634756700000|2021-10-20 19:05:00|481.85|477.75|481.6|477.5|482.15|478.05|481.36|477.26|187
1634757000000|2021-10-20 19:10:00|481.62|477.52|481.07|476.97|481.82|477.72|481.01|476.91|274
1634757300000|2021-10-20 19:15:00|481.08|476.98|481.04|476.94|481.67|477.57|480.99|476.89|366
1634757600000|2021-10-20 19:20:00|481.05|476.95|480.26|476.16|481.29|477.19|479.77|475.67|300
1634757900000|2021-10-20 19:25:00|480.35|476.25|479.83|475.73|480.4|476.3|479.29|475.19|312
1634758200000|2021-10-20 19:30:00|479.79|475.69|480.06|475.96|480.16|476.06|479.54|475.44|214
1634758500000|2021-10-20 19:35:00|480.07|475.97|479.53|475.43|480.23|476.13|478.84|474.74|262
1634758800000|2021-10-20 19:40:00|479.51|475.41|479.4|475.3|479.99|475.89|479.12|475.02|242
1634759100000|2021-10-20 19:45:00|479.42|475.32|480.11|476.01|480.12|476.02|479.32|475.22|348
1634759400000|2021-10-20 19:50:00|480.12|476.02|480.4|476.3|480.5|476.4|480.12|476.02|153
1634759700000|2021-10-20 19:55:00|480.39|476.29|480.87|476.77|481.03|476.93|480.25|476.15|296
1634760000000|2021-10-20 20:00:00|480.97|476.87|481.1|477|481.5|477.4|480.97|476.87|141
1634760300000|2021-10-20 20:05:00|481.12|477.02|480.79|476.69|481.2|477.1|480.05|475.95|350
1634760600000|2021-10-20 20:10:00|480.8|476.7|478.35|474.25|480.81|476.71|478.28|474.18|312
1634760900000|2021-10-20 20:15:00|478.42|474.32|476.18|472.08|478.61|474.51|475.24|471.14|549
1634761200000|2021-10-20 20:20:00|476|471.9|476.3|472.2|476.77|472.67|474.96|470.86|471
1634761500000|2021-10-20 20:25:00|476.34|472.24|476.54|472.44|477.76|473.66|476.13|472.03|395
1634761800000|2021-10-20 20:30:00|476.56|472.46|477.8|473.7|477.94|473.84|476.51|472.41|371
1634762100000|2021-10-20 20:35:00|477.88|473.78|478.91|474.81|479.15|475.05|477.7|473.6|231
1634762400000|2021-10-20 20:40:00|478.88|474.78|478.7|474.6|479.33|475.23|478.47|474.37|138
1634762700000|2021-10-20 20:45:00|478.73|474.63|479.98|475.88|480.02|475.92|478.73|474.63|194
1634763000000|2021-10-20 20:50:00|479.97|475.87|481.17|477.07|481.52|477.42|479.97|475.87|191
1634763300000|2021-10-20 20:55:00|481.25|477.15|482.51|478.41|482.62|478.52|481.25|477.15|235
1634763600000|2021-10-20 21:00:00|482.54|478.44|484.7|480.6|484.86|480.76|482.19|478.09|419
1634763900000|2021-10-20 21:05:00|484.72|480.62|487.55|483.45|490.83|486.73|484.72|480.62|401
1634764200000|2021-10-20 21:10:00|487.59|483.49|487.31|483.21|487.87|483.77|485.3|481.2|480
1634764500000|2021-10-20 21:15:00|487.2|483.1|485.8|481.7|487.36|483.26|485.59|481.49|244
1634764800000|2021-10-20 21:20:00|485.86|481.76|489|484.9|489.01|484.91|485.8|481.7|281
1634765100000|2021-10-20 21:25:00|489.02|484.92|488.55|484.45|489.32|485.22|488.46|484.36|182
1634765400000|2021-10-20 21:30:00|488.57|484.47|486.6|482.5|488.57|484.47|486.6|482.5|233
1634765700000|2021-10-20 21:35:00|486.61|482.51|485.71|481.61|486.71|482.61|485.58|481.48|122
1634766000000|2021-10-20 21:40:00|485.7|481.6|484.51|480.41|485.87|481.77|483.31|479.21|335
1634766300000|2021-10-20 21:45:00|484.55|480.45|484.1|480|485.23|481.13|483.8|479.7|193
1634766600000|2021-10-20 21:50:00|484.05|479.95|484.8|480.7|484.9|480.8|483.94|479.84|102
1634766900000|2021-10-20 21:55:00|484.88|480.78|485.43|481.33|485.95|481.85|484.33|480.23|158
1634767200000|2021-10-20 22:00:00|485.49|481.39|483.95|479.85|485.5|481.4|483.13|479.03|311
1634767500000|2021-10-20 22:05:00|484.09|479.99|484.5|480.4|484.99|480.89|484.04|479.94|175
1634767800000|2021-10-20 22:10:00|484.61|480.51|486.14|482.04|486.14|482.04|483.95|479.85|231
1634768100000|2021-10-20 22:15:00|485.93|481.83|485.9|481.8|486.05|481.95|485.36|481.26|181
1634768400000|2021-10-20 22:20:00|485.84|481.74|485.69|481.59|486.5|482.4|485.29|481.19|276
1634768700000|2021-10-20 22:25:00|485.63|481.53|485.09|480.99|485.72|481.62|484.83|480.73|188
1634769000000|2021-10-20 22:30:00|485.15|481.05|485.29|481.19|485.63|481.53|485.1|481|240
1634769300000|2021-10-20 22:35:00|485.24|481.14|484.03|479.93|485.28|481.18|484.03|479.93|236
1634769600000|2021-10-20 22:40:00|484.01|479.91|484.21|480.11|484.55|480.45|484.01|479.91|180
1634769900000|2021-10-20 22:45:00|484.19|480.09|482.57|478.47|484.19|480.09|481.94|477.84|231
1634770200000|2021-10-20 22:50:00|482.55|478.45|481.87|477.77|482.71|478.61|481.67|477.57|174
1634770500000|2021-10-20 22:55:00|481.9|477.8|481.69|477.59|482.2|478.1|481.62|477.52|132
1634770800000|2021-10-20 23:00:00|481.7|477.6|482.31|478.21|482.43|478.33|479.6|475.5|298
1634771100000|2021-10-20 23:05:00|482.32|478.22|483.92|479.82|484.01|479.91|482|477.9|261
1634771400000|2021-10-20 23:10:00|483.94|479.84|484.04|479.94|484.49|480.39|483.64|479.54|203
1634771700000|2021-10-20 23:15:00|484.01|479.91|484.1|480|484.15|480.05|483.47|479.37|175
1634772000000|2021-10-20 23:20:00|484.11|480.01|485.51|481.41|485.53|481.43|484.07|479.97|149
1634772300000|2021-10-20 23:25:00|485.52|481.42|485.61|481.51|485.77|481.67|485.36|481.26|198
1634772600000|2021-10-20 23:30:00|485.66|481.56|485.5|481.4|485.7|481.6|484.4|480.3|246
1634772900000|2021-10-20 23:35:00|485.51|481.41|485.37|481.27|485.67|481.57|485.17|481.07|241
1634773200000|2021-10-20 23:40:00|485.35|481.25|485.41|481.31|485.51|481.41|484.64|480.54|156
1634773500000|2021-10-20 23:45:00|485.46|481.36|485.58|481.48|485.58|481.48|484.79|480.69|215
1634773800000|2021-10-20 23:50:00|485.56|481.46|485.41|481.31|486.5|482.4|485.4|481.3|210
1634774100000|2021-10-20 23:55:00|485.4|481.3|484.87|480.77|485.4|481.3|483.41|479.31|306
1634774400000|2021-10-21 00:00:00|484.88|480.78|483.9|479.8|485.2|481.1|483.53|479.43|289
1634774700000|2021-10-21 00:05:00|483.84|479.74|482.73|478.63|483.84|479.74|482.2|478.1|302
1634775000000|2021-10-21 00:10:00|482.74|478.64|482.88|478.78|483.23|479.13|482.42|478.32|148
1634775300000|2021-10-21 00:15:00|482.89|478.79|485.75|481.65|485.75|481.65|482.78|478.68|225
1634775600000|2021-10-21 00:20:00|485.52|481.42|490.6|486.5|491.4|487.3|485.38|481.28|526
1634775900000|2021-10-21 00:25:00|490.65|486.55|489.1|485|490.83|486.73|488.18|484.08|372
1634776200000|2021-10-21 00:30:00|489.12|485.02|492.1|488|492.89|488.79|489.12|485.02|474
1634776500000|2021-10-21 00:35:00|492.11|488.01|492.51|488.41|492.6|488.5|490.36|486.26|494
1634776800000|2021-10-21 00:40:00|492.52|488.42|492.63|488.53|492.95|488.85|491.75|487.65|361
1634777100000|2021-10-21 00:45:00|492.6|488.5|490.85|486.75|492.9|488.8|490.85|486.75|343
1634777400000|2021-10-21 00:50:00|490.84|486.74|488.9|484.8|490.85|486.75|488.9|484.8|367
1634777700000|2021-10-21 00:55:00|488.86|484.76|489.47|485.37|489.77|485.67|488.42|484.32|227
1634778000000|2021-10-21 01:00:00|489.46|485.36|491.52|487.42|491.52|487.42|489.46|485.36|329
1634778300000|2021-10-21 01:05:00|491.44|487.34|491.85|487.75|492|487.9|490.87|486.77|322
1634778600000|2021-10-21 01:10:00|491.8|487.7|491.35|487.25|492.6|488.5|491.33|487.23|302
1634778900000|2021-10-21 01:15:00|491.32|487.22|491.32|487.22|491.93|487.83|490.3|486.2|373
1634779200000|2021-10-21 01:20:00|491.33|487.23|492.56|488.46|493.09|488.99|491.18|487.08|359
1634779500000|2021-10-21 01:25:00|492.62|488.52|492.54|488.44|492.91|488.81|492.22|488.12|333
1634779800000|2021-10-21 01:30:00|492.47|488.37|493.71|489.61|494.49|490.39|492.47|488.37|277
1634780100000|2021-10-21 01:35:00|493.72|489.62|492.77|488.67|494.1|490|492.7|488.6|360
1634780400000|2021-10-21 01:40:00|492.78|488.68|491.24|487.14|492.78|488.68|489.73|485.63|519
1634780700000|2021-10-21 01:45:00|491.17|487.07|491.97|487.87|492.11|488.01|491.16|487.06|287
1634781000000|2021-10-21 01:50:00|492|487.9|487.28|483.18|492|487.9|487.06|482.96|606
1634781300000|2021-10-21 01:55:00|487.39|483.29|486.47|482.37|487.97|483.87|483|478.9|585
1634781600000|2021-10-21 02:00:00|486.45|482.35|481.51|477.41|488.11|484.01|477.52|473.42|878
1634781900000|2021-10-21 02:05:00|481.5|477.4|484|479.9|484.79|480.69|481.2|477.1|719
1634782200000|2021-10-21 02:10:00|483.94|479.84|484.2|480.1|485.3|481.2|482.71|478.61|614
1634782500000|2021-10-21 02:15:00|484.24|480.14|485.58|481.48|486.14|482.04|483.78|479.68|576
1634782800000|2021-10-21 02:20:00|485.53|481.43|485.59|481.49|486.15|482.05|484.91|480.81|443
1634783100000|2021-10-21 02:25:00|485.6|481.5|483.71|479.61|485.6|481.5|482.97|478.87|486
1634783400000|2021-10-21 02:30:00|483.78|479.68|485.43|481.33|485.98|481.88|483.49|479.39|453
1634783700000|2021-10-21 02:35:00|485.44|481.34|484.14|480.04|485.44|481.34|482.23|478.13|585
1634784000000|2021-10-21 02:40:00|484.19|480.09|486.52|482.42|487.15|483.05|483.52|479.42|576
1634784300000|2021-10-21 02:45:00|486.53|482.43|486.32|482.22|487.41|483.31|485.32|481.22|638
1634784600000|2021-10-21 02:50:00|486.29|482.19|485.79|481.69|486.36|482.26|485.33|481.23|402
1634784900000|2021-10-21 02:55:00|485.8|481.7|485.84|481.74|486.02|481.92|484.58|480.48|436
1634785200000|2021-10-21 03:00:00|485.82|481.72|483.94|479.84|485.82|481.72|483.91|479.81|612
1634785500000|2021-10-21 03:05:00|483.9|479.8|484.04|479.94|484.8|480.7|483.54|479.44|412
1634785800000|2021-10-21 03:10:00|484.05|479.95|483.32|479.22|484.61|480.51|483.22|479.12|550
1634786100000|2021-10-21 03:15:00|483.31|479.21|482.14|478.04|483.64|479.54|482.13|478.03|585
1634786400000|2021-10-21 03:20:00|482.17|478.07|482.36|478.26|482.45|478.35|481.79|477.69|346
1634786700000|2021-10-21 03:25:00|482.37|478.27|481.86|477.76|483.15|479.05|481.48|477.38|339
1634787000000|2021-10-21 03:30:00|481.85|477.75|484.1|480|484.19|480.09|481.85|477.75|466
1634787300000|2021-10-21 03:35:00|484.11|480.01|483.3|479.2|484.21|480.11|482.25|478.15|665
1634787600000|2021-10-21 03:40:00|483.28|479.18|484.85|480.75|485.16|481.06|482.95|478.85|500
1634787900000|2021-10-21 03:45:00|484.84|480.74|485.8|481.7|486.15|482.05|484.84|480.74|374
1634788200000|2021-10-21 03:50:00|485.9|481.8|485.6|481.5|486.11|482.01|485.3|481.2|289
1634788500000|2021-10-21 03:55:00|485.5|481.4|486.2|482.1|486.4|482.3|485.46|481.36|300
1634788800000|2021-10-21 04:00:00|486.15|482.05|486.55|482.45|486.76|482.66|485.2|481.1|495
1634789100000|2021-10-21 04:05:00|486.57|482.47|485.77|481.67|486.76|482.66|485.26|481.16|440
1634789400000|2021-10-21 04:10:00|485.72|481.62|486.22|482.12|486.8|482.7|485.59|481.49|214
1634789700000|2021-10-21 04:15:00|486.2|482.1|485.48|481.38|486.27|482.17|485.1|481|333
1634790000000|2021-10-21 04:20:00|485.49|481.39|483.79|479.69|485.5|481.4|483.24|479.14|433
1634790300000|2021-10-21 04:25:00|483.81|479.71|482.8|478.7|483.82|479.72|482.65|478.55|390
1634790600000|2021-10-21 04:30:00|482.79|478.69|482.29|478.19|483.38|479.28|481.91|477.81|325
1634790900000|2021-10-21 04:35:00|482.34|478.24|483.4|479.3|483.48|479.38|482.31|478.21|257
1634791200000|2021-10-21 04:40:00|483.5|479.4|484.5|480.4|484.53|480.43|483.4|479.3|132
1634791500000|2021-10-21 04:45:00|484.4|480.3|485.03|480.93|485.05|480.95|484.26|480.16|202
1634791800000|2021-10-21 04:50:00|485.02|480.92|485.24|481.14|485.24|481.14|484.31|480.21|259
1634792100000|2021-10-21 04:55:00|485.25|481.15|485.7|481.6|486.05|481.95|485.14|481.04|170
1634792400000|2021-10-21 05:00:00|485.72|481.62|484.63|480.53|485.74|481.64|484.2|480.1|298
1634792700000|2021-10-21 05:05:00|484.65|480.55|485.45|481.35|485.77|481.67|484.49|480.39|203
1634793000000|2021-10-21 05:10:00|485.42|481.32|485.85|481.75|486.02|481.92|485.28|481.18|436
1634793300000|2021-10-21 05:15:00|485.83|481.73|485.4|481.3|486.02|481.92|485.01|480.91|331
1634793600000|2021-10-21 05:20:00|485.39|481.29|485.76|481.66|485.89|481.79|485.13|481.03|242
1634793900000|2021-10-21 05:25:00|485.74|481.64|485.07|480.97|485.75|481.65|484.9|480.8|213
1634794200000|2021-10-21 05:30:00|485.08|480.98|484.33|480.23|485.33|481.23|484.07|479.97|177
1634794500000|2021-10-21 05:35:00|484.34|480.24|485.83|481.73|486.24|482.14|484.31|480.21|234
1634794800000|2021-10-21 05:40:00|485.82|481.72|485.68|481.58|486.05|481.95|485.21|481.11|228
1634795100000|2021-10-21 05:45:00|485.64|481.54|485.67|481.57|486.46|482.36|485.1|481|243
1634795400000|2021-10-21 05:50:00|485.68|481.58|485.18|481.08|486.37|482.27|485.15|481.05|251
1634795700000|2021-10-21 05:55:00|485.19|481.09|484.1|480|485.46|481.36|484.08|479.98|358
1634796000000|2021-10-21 06:00:00|484.08|479.98|485.11|481.01|485.2|481.1|483.66|479.56|139
1634796300000|2021-10-21 06:05:00|485.12|481.02|485.6|481.5|486|481.9|485.04|480.94|201
1634796600000|2021-10-21 06:10:00|485.61|481.51|483.92|479.82|485.62|481.52|483.83|479.73|339
1634796900000|2021-10-21 06:15:00|483.9|479.8|484.27|480.17|484.99|480.89|483.9|479.8|269
1634797200000|2021-10-21 06:20:00|484.2|480.1|483.22|479.12|484.6|480.5|483.02|478.92|326
1634797500000|2021-10-21 06:25:00|483.21|479.11|482.22|478.12|483.21|479.11|481.47|477.37|336
1634797800000|2021-10-21 06:30:00|482.27|478.17|481.35|477.25|482.27|478.17|481.25|477.15|182
1634798100000|2021-10-21 06:35:00|481.39|477.29|479.55|475.45|481.39|477.29|478.76|474.66|314
1634798400000|2021-10-21 06:40:00|479.47|475.37|477.75|473.65|479.59|475.49|476.6|472.5|430
1634798700000|2021-10-21 06:45:00|477.76|473.66|478.86|474.76|479.87|475.77|477.15|473.05|357
1634799000000|2021-10-21 06:50:00|478.87|474.77|480.05|475.95|480.5|476.4|478.07|473.97|372
1634799300000|2021-10-21 06:55:00|480.03|475.93|480.58|476.48|480.74|476.64|479.78|475.68|286
1634799600000|2021-10-21 07:00:00|480.53|476.43|480.5|476.4|480.74|476.64|479.85|475.75|321
1634799900000|2021-10-21 07:05:00|480.49|476.39|478.67|474.57|480.63|476.53|478.54|474.44|353
1634800200000|2021-10-21 07:10:00|478.66|474.56|480.08|475.98|480.13|476.03|478.66|474.56|235
1634800500000|2021-10-21 07:15:00|480.09|475.99|481.64|477.54|481.72|477.62|480.07|475.97|284
1634800800000|2021-10-21 07:20:00|481.65|477.55|481.86|477.76|482.4|478.3|481.5|477.4|363
1634801100000|2021-10-21 07:25:00|481.85|477.75|482.37|478.27|482.5|478.4|481.64|477.54|319
1634801400000|2021-10-21 07:30:00|482.32|478.22|482.77|478.67|483.25|479.15|482.21|478.11|365
1634801700000|2021-10-21 07:35:00|482.73|478.63|483.24|479.14|483.82|479.72|482.59|478.49|337
1634802000000|2021-10-21 07:40:00|483.2|479.1|482.9|478.8|483.54|479.44|482.85|478.75|269
1634802300000|2021-10-21 07:45:00|482.93|478.83|482.6|478.5|483.44|479.34|482.33|478.23|304
1634802600000|2021-10-21 07:50:00|482.65|478.55|482.2|478.1|482.92|478.82|482.11|478.01|314
1634802900000|2021-10-21 07:55:00|482.21|478.11|482.15|478.05|482.9|478.8|482.05|477.95|352
1634803200000|2021-10-21 08:00:00|482.14|478.04|482.94|478.84|483.26|479.16|482.1|478|261
1634803500000|2021-10-21 08:05:00|482.96|478.86|483.42|479.32|483.6|479.5|482.92|478.82|209
1634803800000|2021-10-21 08:10:00|483.43|479.33|484.54|480.44|484.54|480.44|483.37|479.27|229
1634804100000|2021-10-21 08:15:00|484.55|480.45|484.26|480.16|484.67|480.57|484.13|480.03|250
1634804400000|2021-10-21 08:20:00|484.21|480.11|483.79|479.69|484.3|480.2|483.7|479.6|182
1634804700000|2021-10-21 08:25:00|483.8|479.7|484.58|480.48|484.68|480.58|483.74|479.64|232
1634805000000|2021-10-21 08:30:00|484.5|480.4|484.74|480.64|484.9|480.8|484.38|480.28|164
1634805300000|2021-10-21 08:35:00|484.91|480.81|485.1|481|485.6|481.5|484.7|480.6|247
1634805600000|2021-10-21 08:40:00|485.12|481.02|485.67|481.57|486.01|481.91|485.1|481|206
1634805900000|2021-10-21 08:45:00|485.68|481.58|485.37|481.27|486.05|481.95|485.17|481.07|207
1634806200000|2021-10-21 08:50:00|485.4|481.3|484.24|480.14|485.4|481.3|484.13|480.03|275
1634806500000|2021-10-21 08:55:00|484.25|480.15|484.59|480.49|485.42|481.32|484.22|480.12|314
1634806800000|2021-10-21 09:00:00|484.6|480.5|485.49|481.39|485.6|481.5|484.6|480.5|285
1634807100000|2021-10-21 09:05:00|485.47|481.37|486.2|482.1|486.82|482.72|485.47|481.37|215
1634807400000|2021-10-21 09:10:00|486.23|482.13|489.27|485.17|489.58|485.48|486.23|482.13|309
1634807700000|2021-10-21 09:15:00|489.25|485.15|488.38|484.28|490.63|486.53|488.38|484.28|330
1634808000000|2021-10-21 09:20:00|488.45|484.35|488.15|484.05|488.53|484.43|487.54|483.44|265
1634808300000|2021-10-21 09:25:00|488.18|484.08|488.7|484.6|489.04|484.94|487.9|483.8|217
1634808600000|2021-10-21 09:30:00|488.78|484.68|489.54|485.44|489.84|485.74|488.58|484.48|318
1634808900000|2021-10-21 09:35:00|489.6|485.5|488.61|484.51|489.75|485.65|488.45|484.35|305
1634809200000|2021-10-21 09:40:00|488.64|484.54|489.66|485.56|490.31|486.21|488.61|484.51|415
1634809500000|2021-10-21 09:45:00|489.65|485.55|489|484.9|489.66|485.56|488.2|484.1|354
1634809800000|2021-10-21 09:50:00|489.01|484.91|489.45|485.35|490.22|486.12|488.91|484.81|445
1634810100000|2021-10-21 09:55:00|489.46|485.36|489.16|485.06|489.69|485.59|488.74|484.64|328
1634810400000|2021-10-21 10:00:00|489.17|485.07|488.66|484.56|489.17|485.07|488.08|483.98|334
1634810700000|2021-10-21 10:05:00|488.64|484.54|489.37|485.27|489.56|485.46|488.64|484.54|191
1634811000000|2021-10-21 10:10:00|489.41|485.31|488.84|484.74|489.41|485.31|488.29|484.19|296
1634811300000|2021-10-21 10:15:00|488.81|484.71|488.66|484.56|489.01|484.91|488.44|484.34|353
1634811600000|2021-10-21 10:20:00|488.67|484.57|489.65|485.55|489.66|485.56|488.41|484.31|332
1634811900000|2021-10-21 10:25:00|489.66|485.56|490.41|486.31|490.46|486.36|489.26|485.16|305
1634812200000|2021-10-21 10:30:00|490.46|486.36|490.2|486.1|491.2|487.1|490.17|486.07|314
1634812500000|2021-10-21 10:35:00|490.19|486.09|490|485.9|490.26|486.16|489.8|485.7|276
1634812800000|2021-10-21 10:40:00|489.98|485.88|489.96|485.86|491.05|486.95|489.66|485.56|387
1634813100000|2021-10-21 10:45:00|489.97|485.87|490.79|486.69|491.06|486.96|489.75|485.65|270
1634813400000|2021-10-21 10:50:00|490.81|486.71|490.48|486.38|491.28|487.18|490.12|486.02|403
1634813700000|2021-10-21 10:55:00|490.49|486.39|490.85|486.75|491.21|487.11|490.45|486.35|325
1634814000000|2021-10-21 11:00:00|490.84|486.74|491.44|487.34|492.01|487.91|490.39|486.29|585
1634814300000|2021-10-21 11:05:00|491.43|487.33|491.95|487.85|492.05|487.95|491.38|487.28|332
1634814600000|2021-10-21 11:10:00|491.98|487.88|492.46|488.36|492.6|488.5|491.78|487.68|170
1634814900000|2021-10-21 11:15:00|492.5|488.4|492.57|488.47|492.91|488.81|491.39|487.29|368
1634815200000|2021-10-21 11:20:00|492.56|488.46|493.73|489.63|493.73|489.63|492.48|488.38|249
1634815500000|2021-10-21 11:25:00|493.74|489.64|496.02|491.92|496.8|492.7|493.74|489.64|398
1634815800000|2021-10-21 11:30:00|495.99|491.89|485.65|481.55|495.99|491.89|485.65|481.55|448
1634816100000|2021-10-21 11:35:00|485.63|481.53|486.6|482.5|487.52|483.42|483.68|479.58|570
1634816400000|2021-10-21 11:40:00|486.47|482.37|483.12|479.02|488.64|484.54|483.02|478.92|471
1634816700000|2021-10-21 11:45:00|483.05|478.95|483.17|479.07|486.25|482.15|480.76|476.66|581
1634817000000|2021-10-21 11:50:00|483.12|479.02|482.95|478.85|484.79|480.69|482.36|478.26|435
1634817300000|2021-10-21 11:55:00|482.9|478.8|480.54|476.44|483|478.9|477.62|473.52|558
1634817600000|2021-10-21 12:00:00|480.51|476.41|482.25|478.15|482.71|478.61|480.08|475.98|488
1634817900000|2021-10-21 12:05:00|482.3|478.2|478.8|474.7|482.36|478.26|477.86|473.76|471
1634818200000|2021-10-21 12:10:00|478.75|474.65|475.45|471.35|479.1|475|474.11|470.01|609
1634818500000|2021-10-21 12:15:00|475.4|471.3|478.76|474.66|479.28|475.18|474.45|470.35|509
1634818800000|2021-10-21 12:20:00|478.75|474.65|479.8|475.7|480.01|475.91|478.38|474.28|305
1634819100000|2021-10-21 12:25:00|479.65|475.55|479.7|475.6|480.14|476.04|478.99|474.89|252
1634819400000|2021-10-21 12:30:00|479.72|475.62|481.09|476.99|481.49|477.39|479.68|475.58|216
1634819700000|2021-10-21 12:35:00|481.11|477.01|480.5|476.4|481.54|477.44|480.39|476.29|343
1634820000000|2021-10-21 12:40:00|480.53|476.43|480.76|476.66|481.13|477.03|479.75|475.65|418
1634820300000|2021-10-21 12:45:00|480.72|476.62|479.73|475.63|481.28|477.18|479.38|475.28|303
1634820600000|2021-10-21 12:50:00|479.68|475.58|479.93|475.83|480.17|476.07|478.81|474.71|301
1634820900000|2021-10-21 12:55:00|479.9|475.8|482.26|478.16|482.26|478.16|479.87|475.77|199
1634821200000|2021-10-21 13:00:00|482.24|478.14|482.51|478.41|482.56|478.46|480.72|476.62|301
1634821500000|2021-10-21 13:05:00|482.44|478.34|481.82|477.72|482.49|478.39|481.11|477.01|384
1634821800000|2021-10-21 13:10:00|481.88|477.78|482.3|478.2|482.5|478.4|481.53|477.43|181
1634822100000|2021-10-21 13:15:00|482.35|478.25|484.06|479.96|484.1|480|482.3|478.2|150
1634822400000|2021-10-21 13:20:00|484.05|479.95|485.27|481.17|485.36|481.26|483.5|479.4|291
1634822700000|2021-10-21 13:25:00|485.3|481.2|486.48|482.38|486.79|482.69|485.26|481.16|394
1634823000000|2021-10-21 13:30:00|486.58|482.48|487.42|483.32|487.5|483.4|486.3|482.2|272
1634823300000|2021-10-21 13:35:00|487.4|483.3|486.88|482.78|487.5|483.4|486.53|482.43|295
1634823600000|2021-10-21 13:40:00|486.87|482.77|486.52|482.42|487.23|483.13|486.34|482.24|230
1634823900000|2021-10-21 13:45:00|486.47|482.37|487.25|483.15|487.7|483.6|486.22|482.12|305
1634824200000|2021-10-21 13:50:00|487.26|483.16|487.65|483.55|489.89|485.79|487.26|483.16|275
1634824500000|2021-10-21 13:55:00|487.62|483.52|482.96|478.86|487.65|483.55|482.87|478.77|547
1634824800000|2021-10-21 14:00:00|482.97|478.87|480.5|476.4|484.94|480.84|480.39|476.29|468
1634825100000|2021-10-21 14:05:00|480.51|476.41|482.08|477.98|482.36|478.26|480.45|476.35|388
1634825400000|2021-10-21 14:10:00|482.09|477.99|481.32|477.22|483.55|479.45|481.22|477.12|377
1634825700000|2021-10-21 14:15:00|481.26|477.16|481.4|477.3|482.69|478.59|481.12|477.02|342
1634826000000|2021-10-21 14:20:00|481.43|477.33|477.61|473.51|481.66|477.56|476.7|472.6|519
1634826300000|2021-10-21 14:25:00|477.62|473.52|473.99|469.89|478.14|474.04|470.9|466.8|810
1634826600000|2021-10-21 14:30:00|474|469.9|474.18|470.08|476.21|472.11|471.82|467.72|698
1634826900000|2021-10-21 14:35:00|474.22|470.12|474.51|470.41|474.91|470.81|472.63|468.53|426
1634827200000|2021-10-21 14:40:00|474.68|470.58|476.46|472.36|476.47|472.37|474.68|470.58|289
1634827500000|2021-10-21 14:45:00|476.48|472.38|475.54|471.44|476.7|472.6|474.6|470.5|283
1634827800000|2021-10-21 14:50:00|475.55|471.45|474.3|470.2|475.93|471.83|473.8|469.7|305
1634828100000|2021-10-21 14:55:00|474.39|470.29|474.25|470.15|475.4|471.3|473.9|469.8|224
1634828400000|2021-10-21 15:00:00|474.15|470.05|474.41|470.31|476.53|472.43|473.4|469.3|319
1634828700000|2021-10-21 15:05:00|474.4|470.3|472.3|468.2|474.6|470.5|470.13|466.03|404
1634829000000|2021-10-21 15:10:00|472.29|468.19|473.48|469.38|473.66|469.56|471.48|467.38|352
1634829300000|2021-10-21 15:15:00|473.3|469.2|470.98|466.88|473.66|469.56|470.65|466.55|376
1634829600000|2021-10-21 15:20:00|470.95|466.85|470.85|466.75|472.6|468.5|470.2|466.1|286
1634829900000|2021-10-21 15:25:00|470.82|466.72|464.13|460.03|471.55|467.45|462|457.9|406
1634830200000|2021-10-21 15:30:00|464.19|460.09|464.62|460.52|467.25|463.15|463.14|459.04|683
1634830500000|2021-10-21 15:35:00|464.68|460.58|467.62|463.52|467.7|463.6|463.74|459.64|432
1634830800000|2021-10-21 15:40:00|467.6|463.5|468.5|464.4|469|464.9|466.6|462.5|431
1634831100000|2021-10-21 15:45:00|468.46|464.36|471.09|466.99|471.23|467.13|468.18|464.08|461
1634831400000|2021-10-21 15:50:00|471.08|466.98|472.05|467.95|472.69|468.59|470.99|466.89|321
1634831700000|2021-10-21 15:55:00|472.15|468.05|472.01|467.91|472.73|468.63|471.4|467.3|430
1634832000000|2021-10-21 16:00:00|471.96|467.86|473.07|468.97|473.61|469.51|471.1|467|487
1634832300000|2021-10-21 16:05:00|473.11|469.01|473.18|469.08|473.34|469.24|471.5|467.4|342
1634832600000|2021-10-21 16:10:00|473.2|469.1|473.52|469.42|473.52|469.42|472.9|468.8|134
1634832900000|2021-10-21 16:15:00|473.45|469.35|473.5|469.4|473.75|469.65|472.56|468.46|322
1634833200000|2021-10-21 16:20:00|473.4|469.3|474.34|470.24|474.45|470.35|473.15|469.05|133
1634833500000|2021-10-21 16:25:00|474.36|470.26|474.76|470.66|474.99|470.89|473.6|469.5|223
1634833800000|2021-10-21 16:30:00|474.8|470.7|473.9|469.8|475|470.9|473.74|469.64|264
1634834100000|2021-10-21 16:35:00|473.89|469.79|473.72|469.62|474|469.9|473.4|469.3|170
1634834400000|2021-10-21 16:40:00|473.7|469.6|472.9|468.8|474.2|470.1|472.4|468.3|203
1634834700000|2021-10-21 16:45:00|473.02|468.92|470.75|466.65|473.41|469.31|470.6|466.5|340
1634835000000|2021-10-21 16:50:00|470.7|466.6|471.5|467.4|472.5|468.4|470.57|466.47|284
1634835300000|2021-10-21 16:55:00|471.6|467.5|469.7|465.6|471.73|467.63|468.9|464.8|416
1634835600000|2021-10-21 17:00:00|469.62|465.52|471.25|467.15|472.22|468.12|468.9|464.8|332
1634835900000|2021-10-21 17:05:00|471.4|467.3|472.67|468.57|473|468.9|471.1|467|221
1634836200000|2021-10-21 17:10:00|472.6|468.5|472.3|468.2|473.15|469.05|472.08|467.98|217
1634836500000|2021-10-21 17:15:00|472.29|468.19|474.2|470.1|474.25|470.15|472.29|468.19|152
1634836800000|2021-10-21 17:20:00|474.21|470.11|474|469.9|474.21|470.11|472.85|468.75|184
1634837100000|2021-10-21 17:25:00|473.9|469.8|471.69|467.59|473.9|469.8|471.69|467.59|274
1634837400000|2021-10-21 17:30:00|471.74|467.64|471.09|466.99|472.18|468.08|470.56|466.46|276
1634837700000|2021-10-21 17:35:00|471|466.9|470.23|466.13|471.3|467.2|470.1|466|192
1634838000000|2021-10-21 17:40:00|470.3|466.2|470|465.9|470.81|466.71|469.75|465.65|199
1634838300000|2021-10-21 17:45:00|470.01|465.91|468.72|464.62|470.85|466.75|468.59|464.49|293
1634838600000|2021-10-21 17:50:00|468.75|464.65|468.47|464.37|469.91|465.81|468.09|463.99|342
1634838900000|2021-10-21 17:55:00|468.48|464.38|467.4|463.3|469.68|465.58|467.02|462.92|339
1634839200000|2021-10-21 18:00:00|467.45|463.35|469.8|465.7|469.89|465.79|467.45|463.35|330
1634839500000|2021-10-21 18:05:00|469.84|465.74|472.7|468.6|473.15|469.05|469.5|465.4|348
1634839800000|2021-10-21 18:10:00|472.74|468.64|473.2|469.1|474.36|470.26|472.4|468.3|208
1634840100000|2021-10-21 18:15:00|472.95|468.85|473.64|469.54|473.7|469.6|472.95|468.85|190
1634840400000|2021-10-21 18:20:00|473.52|469.42|472.8|468.7|473.93|469.83|472.72|468.62|205
1634840700000|2021-10-21 18:25:00|472.85|468.75|474.15|470.05|474.4|470.3|472.8|468.7|187
1634841000000|2021-10-21 18:30:00|474.11|470.01|473.1|469|474.39|470.29|473.1|469|141
1634841300000|2021-10-21 18:35:00|473.15|469.05|471.4|467.3|473.42|469.32|471.2|467.1|214
1634841600000|2021-10-21 18:40:00|471.55|467.45|471.41|467.31|472.12|468.02|471.2|467.1|189
1634841900000|2021-10-21 18:45:00|471.4|467.3|472.58|468.48|472.88|468.78|471.22|467.12|170
1634842200000|2021-10-21 18:50:00|472.38|468.28|470.1|466|472.42|468.32|470.1|466|227
1634842500000|2021-10-21 18:55:00|470|465.9|470.51|466.41|471.15|467.05|469.7|465.6|244
1634842800000|2021-10-21 19:00:00|470.52|466.42|473.3|469.2|473.3|469.2|470.33|466.23|196
1634843100000|2021-10-21 19:05:00|473.29|469.19|474.7|470.6|474.9|470.8|472.95|468.85|238
1634843400000|2021-10-21 19:10:00|474.73|470.63|474.48|470.38|474.73|470.63|473.9|469.8|228
1634843700000|2021-10-21 19:15:00|474.47|470.37|473.1|469|474.58|470.48|473.09|468.99|206
1634844000000|2021-10-21 19:20:00|473.09|468.99|474.4|470.3|474.8|470.7|473|468.9|197
1634844300000|2021-10-21 19:25:00|474.37|470.27|475|470.9|475.25|471.15|474.2|470.1|218
1634844600000|2021-10-21 19:30:00|475.01|470.91|475.1|471|475.48|471.38|474.77|470.67|171
1634844900000|2021-10-21 19:35:00|475|470.9|474.01|469.91|475|470.9|473.7|469.6|253
1634845200000|2021-10-21 19:40:00|474.04|469.94|474.07|469.97|474.28|470.18|473.47|469.37|200
1634845500000|2021-10-21 19:45:00|474.05|469.95|472.3|468.2|474.6|470.5|472.16|468.06|251
1634845800000|2021-10-21 19:50:00|472.34|468.24|471.04|466.94|472.66|468.56|471.03|466.93|412
1634846100000|2021-10-21 19:55:00|470.98|466.88|472.37|468.27|472.66|468.56|470.54|466.44|468
1634846400000|2021-10-21 20:00:00|472.36|468.26|470.34|466.24|472.71|468.61|470.19|466.09|442
1634846700000|2021-10-21 20:05:00|470.37|466.27|469.19|465.09|470.6|466.5|468.83|464.73|354
1634847000000|2021-10-21 20:10:00|469.2|465.1|470.49|466.39|470.5|466.4|468.94|464.84|290
1634847300000|2021-10-21 20:15:00|470.5|466.4|469.1|465|471.01|466.91|469|464.9|284
1634847600000|2021-10-21 20:20:00|469.05|464.95|472.9|468.8|472.92|468.82|469|464.9|297
1634847900000|2021-10-21 20:25:00|472.95|468.85|469.7|465.6|473.66|469.56|469.5|465.4|358
1634848200000|2021-10-21 20:30:00|469.69|465.59|471.25|467.15|472.45|468.35|468.97|464.87|350
1634848500000|2021-10-21 20:35:00|471.2|467.1|471.43|467.33|472.84|468.74|471.2|467.1|213
1634848800000|2021-10-21 20:40:00|471.44|467.34|471.62|467.52|471.7|467.6|469.98|465.88|277
1634849100000|2021-10-21 20:45:00|471.61|467.51|473.33|469.23|473.72|469.62|471.4|467.3|213
1634849400000|2021-10-21 20:50:00|473.34|469.24|474.2|470.1|474.22|470.12|472.9|468.8|185
1634849700000|2021-10-21 20:55:00|474.15|470.05|473.14|469.04|474.15|470.05|472.8|468.7|180
1634850000000|2021-10-21 21:00:00|473.13|469.03|474.17|470.07|474.2|470.1|473|468.9|230
1634850300000|2021-10-21 21:05:00|474.13|470.03|474.75|470.65|474.9|470.8|473.95|469.85|27
1634850600000|2021-10-21 21:10:00|474.7|470.6|475.1|471|475.1|471|474.44|470.34|26
1634850900000|2021-10-21 21:15:00|475.05|470.95|475.28|471.18|475.28|471.18|474.33|470.23|62
1634851200000|2021-10-21 21:20:00|475.2|471.1|474.96|470.86|475.23|471.13|474.88|470.78|71
1634851500000|2021-10-21 21:25:00|474.92|470.82|475|470.9|475|470.9|474.57|470.47|177
1634851800000|2021-10-21 21:30:00|474.98|470.88|475.4|471.3|475.4|471.3|474.95|470.85|41
1634852100000|2021-10-21 21:35:00|475.46|471.36|475.02|470.92|475.5|471.4|475.02|470.92|26
1634852400000|2021-10-21 21:40:00|475|470.9|472.74|468.64|475|470.9|472.57|468.47|165
1634852700000|2021-10-21 21:45:00|472.73|468.63|473.13|469.03|474.72|470.62|472.68|468.58|149
1634853000000|2021-10-21 21:50:00|473.14|469.04|473.65|469.55|474.1|470|472.64|468.54|259
1634853300000|2021-10-21 21:55:00|473.61|469.51|474.03|469.93|474.3|470.2|471.61|467.51|409
1634853600000|2021-10-21 22:00:00|474.06|469.96|475.1|471|475.5|471.4|473.66|469.56|209
1634853900000|2021-10-21 22:05:00|475.15|471.05|475.21|471.11|475.43|471.33|474.95|470.85|117
1634854200000|2021-10-21 22:10:00|475.23|471.13|474.95|470.85|475.46|471.36|474.34|470.24|75
1634854500000|2021-10-21 22:15:00|474.99|470.89|475.2|471.1|475.45|471.35|474.8|470.7|97
1634854800000|2021-10-21 22:20:00|475.25|471.15|474.45|470.35|475.53|471.43|473.79|469.69|249
1634855100000|2021-10-21 22:25:00|474.4|470.3|476.3|472.2|476.85|472.75|474.4|470.3|123
1634855400000|2021-10-21 22:30:00|476.32|472.22|474.3|470.2|476.5|472.4|474.3|470.2|220
1634855700000|2021-10-21 22:35:00|474.36|470.26|472.69|468.59|474.6|470.5|472.59|468.49|173
1634856000000|2021-10-21 22:40:00|472.62|468.52|471.68|467.58|472.82|468.72|471.68|467.58|172
1634856300000|2021-10-21 22:45:00|471.63|467.53|470.56|466.46|472.4|468.3|470.45|466.35|255
1634856600000|2021-10-21 22:50:00|470.57|466.47|470.59|466.49|471.04|466.94|470.4|466.3|217
1634856900000|2021-10-21 22:55:00|470.56|466.46|469.63|465.53|470.65|466.55|468.91|464.81|302
1634857200000|2021-10-21 23:00:00|469.64|465.54|470.25|466.15|470.82|466.72|469.51|465.41|356
1634857500000|2021-10-21 23:05:00|470.26|466.16|471.51|467.41|471.53|467.43|470|465.9|309
1634857800000|2021-10-21 23:10:00|471.5|467.4|472.54|468.44|473.29|469.19|470.58|466.48|391
1634858100000|2021-10-21 23:15:00|472.6|468.5|470.74|466.64|472.94|468.84|470.74|466.64|358
1634858400000|2021-10-21 23:20:00|470.8|466.7|469.05|464.95|470.91|466.81|469.02|464.92|316
1634858700000|2021-10-21 23:25:00|469.06|464.96|468.77|464.67|469.45|465.35|466.96|462.86|460
1634859000000|2021-10-21 23:30:00|468.71|464.61|470.21|466.11|470.35|466.25|468.46|464.36|241
1634859300000|2021-10-21 23:35:00|470.22|466.12|470.81|466.71|471.28|467.18|470.22|466.12|201
1634859600000|2021-10-21 23:40:00|470.8|466.7|471.2|467.1|471.2|467.1|470.06|465.96|240
1634859900000|2021-10-21 23:45:00|471.21|467.11|470.43|466.33|471.84|467.74|470.4|466.3|155
1634860200000|2021-10-21 23:50:00|470.53|466.43|469.57|465.47|470.8|466.7|469.18|465.08|302
1634860500000|2021-10-21 23:55:00|469.6|465.5|468.65|464.55|469.6|465.5|468.19|464.09|333
1634860800000|2021-10-22 00:00:00|468.64|464.54|472.13|468.03|472.23|468.13|468.59|464.49|481
1634861100000|2021-10-22 00:05:00|472.18|468.08|473.58|469.48|473.64|469.54|471.86|467.76|322
1634861400000|2021-10-22 00:10:00|473.53|469.43|470.97|466.87|473.7|469.6|469.21|465.11|449
1634861700000|2021-10-22 00:15:00|470.89|466.79|468.79|464.69|471.26|467.16|468.15|464.05|522
1634862000000|2021-10-22 00:20:00|468.77|464.67|472|467.9|472|467.9|468.58|464.48|324
1634862300000|2021-10-22 00:25:00|471.9|467.8|472.8|468.7|472.81|468.71|471.33|467.23|287
1634862600000|2021-10-22 00:30:00|472.7|468.6|473.71|469.61|474.04|469.94|472.38|468.28|361
1634862900000|2021-10-22 00:35:00|473.7|469.6|473.9|469.8|473.9|469.8|472.93|468.83|312
1634863200000|2021-10-22 00:40:00|473.95|469.85|474.9|470.8|475|470.9|473.79|469.69|160
1634863500000|2021-10-22 00:45:00|474.91|470.81|473.76|469.66|475|470.9|473.6|469.5|331
1634863800000|2021-10-22 00:50:00|473.81|469.71|473.74|469.64|473.81|469.71|472.95|468.85|254
1634864100000|2021-10-22 00:55:00|473.75|469.65|474.98|470.88|474.98|470.88|473.66|469.56|210
1634864400000|2021-10-22 01:00:00|475|470.9|475.19|471.09|475.19|471.09|473.45|469.35|321
1634864700000|2021-10-22 01:05:00|475.1|471|476.1|472|476.1|472|474.95|470.85|284
1634865000000|2021-10-22 01:10:00|476.2|472.1|477.3|473.2|477.3|473.2|476.16|472.06|225
1634865300000|2021-10-22 01:15:00|477.2|473.1|477.03|472.93|477.5|473.4|476.85|472.75|193
1634865600000|2021-10-22 01:20:00|477.02|472.92|476.62|472.52|477.15|473.05|476.34|472.24|195
1634865900000|2021-10-22 01:25:00|476.61|472.51|476.79|472.69|477.01|472.91|476.48|472.38|301
1634866200000|2021-10-22 01:30:00|476.8|472.7|476.71|472.61|477.22|473.12|476.25|472.15|297
1634866500000|2021-10-22 01:35:00|476.78|472.68|476.54|472.44|476.91|472.81|476.33|472.23|191
1634866800000|2021-10-22 01:40:00|476.52|472.42|475.32|471.22|476.55|472.45|475.12|471.02|369
1634867100000|2021-10-22 01:45:00|475.33|471.23|475.2|471.1|475.81|471.71|475.19|471.09|260
1634867400000|2021-10-22 01:50:00|475.22|471.12|473.76|469.66|475.27|471.17|473.76|469.66|377
1634867700000|2021-10-22 01:55:00|473.81|469.71|473.45|469.35|474.22|470.12|473.38|469.28|368
1634868000000|2021-10-22 02:00:00|473.42|469.32|473.51|469.41|473.87|469.77|473.01|468.91|302
1634868300000|2021-10-22 02:05:00|473.48|469.38|474.89|470.79|474.9|470.8|473.44|469.34|178
1634868600000|2021-10-22 02:10:00|474.9|470.8|474.9|470.8|475.01|470.91|473.8|469.7|125
1634868900000|2021-10-22 02:15:00|474.95|470.85|475.33|471.23|475.65|471.55|474.6|470.5|210
1634869200000|2021-10-22 02:20:00|475.35|471.25|475.03|470.93|475.35|471.25|474.22|470.12|243
1634869500000|2021-10-22 02:25:00|475.01|470.91|476.19|472.09|476.53|472.43|474.79|470.69|411
1634869800000|2021-10-22 02:30:00|476.2|472.1|475.33|471.23|476.31|472.21|475.3|471.2|238
1634870100000|2021-10-22 02:35:00|475.4|471.3|475.08|470.98|475.91|471.81|474.92|470.82|265
1634870400000|2021-10-22 02:40:00|475.09|470.99|474.36|470.26|475.18|471.08|474.3|470.2|199
1634870700000|2021-10-22 02:45:00|474.35|470.25|474.47|470.37|475.12|471.02|474.17|470.07|256
1634871000000|2021-10-22 02:50:00|474.45|470.35|473.32|469.22|474.5|470.4|473.32|469.22|186
1634871300000|2021-10-22 02:55:00|473.36|469.26|474.39|470.29|474.59|470.49|473.17|469.07|320
1634871600000|2021-10-22 03:00:00|474.4|470.3|475.82|471.72|475.83|471.73|474.4|470.3|144
1634871900000|2021-10-22 03:05:00|475.87|471.77|476.87|472.77|476.9|472.8|475.7|471.6|191
1634872200000|2021-10-22 03:10:00|476.92|472.82|477.49|473.39|477.62|473.52|476.87|472.77|248
1634872500000|2021-10-22 03:15:00|477.51|473.41|477.98|473.88|478.08|473.98|477.07|472.97|360
1634872800000|2021-10-22 03:20:00|477.97|473.87|477.81|473.71|477.98|473.88|477.12|473.02|277
1634873100000|2021-10-22 03:25:00|477.78|473.68|477.71|473.61|477.91|473.81|477.36|473.26|189
1634873400000|2021-10-22 03:30:00|477.72|473.62|478.31|474.21|478.66|474.56|477.66|473.56|196
1634873700000|2021-10-22 03:35:00|478.3|474.2|478.77|474.67|478.77|474.67|477.8|473.7|219
1634874000000|2021-10-22 03:40:00|478.76|474.66|479.06|474.96|479.2|475.1|478.74|474.64|104
1634874300000|2021-10-22 03:45:00|479.09|474.99|479.49|475.39|479.61|475.51|478.93|474.83|130
1634874600000|2021-10-22 03:50:00|479.53|475.43|478.41|474.31|479.86|475.76|478.3|474.2|176
1634874900000|2021-10-22 03:55:00|478.4|474.3|479.78|475.68|479.78|475.68|478.09|473.99|138
1634875200000|2021-10-22 04:00:00|479.7|475.6|478.21|474.11|479.8|475.7|478.1|474|202
1634875500000|2021-10-22 04:05:00|478.22|474.12|478.18|474.08|478.3|474.2|477.84|473.74|114
1634875800000|2021-10-22 04:10:00|478.17|474.07|475.91|471.81|478.57|474.47|475.9|471.8|228
1634876100000|2021-10-22 04:15:00|475.92|471.82|474.22|470.12|476.05|471.95|474.21|470.11|197
1634876400000|2021-10-22 04:20:00|474.11|470.01|474.5|470.4|474.9|470.8|474.11|470.01|168
1634876700000|2021-10-22 04:25:00|474.52|470.42|474.87|470.77|474.95|470.85|474.49|470.39|134
1634877000000|2021-10-22 04:30:00|474.86|470.76|476.72|472.62|476.74|472.64|474.86|470.76|154
1634877300000|2021-10-22 04:35:00|476.74|472.64|475.61|471.51|476.74|472.64|474.5|470.4|174
1634877600000|2021-10-22 04:40:00|475.65|471.55|474.31|470.21|475.65|471.55|474.11|470.01|240
1634877900000|2021-10-22 04:45:00|474.35|470.25|474.36|470.26|474.43|470.33|473.87|469.77|99
1634878200000|2021-10-22 04:50:00|474.35|470.25|474.66|470.56|475.51|471.41|474.3|470.2|169
1634878500000|2021-10-22 04:55:00|474.63|470.53|476.59|472.49|477.01|472.91|474.53|470.43|216
1634878800000|2021-10-22 05:00:00|476.6|472.5|475.45|471.35|477.18|473.08|475.43|471.33|213
1634879100000|2021-10-22 05:05:00|475.39|471.29|473.5|469.4|475.5|471.4|473.47|469.37|191
1634879400000|2021-10-22 05:10:00|473.48|469.38|474.39|470.29|474.64|470.54|473.29|469.19|180
1634879700000|2021-10-22 05:15:00|474.44|470.34|474.9|470.8|475.4|471.3|474.4|470.3|174
1634880000000|2021-10-22 05:20:00|474.93|470.83|473.12|469.02|474.93|470.83|472.99|468.89|288
1634880300000|2021-10-22 05:25:00|473.13|469.03|473.16|469.06|473.69|469.59|472.98|468.88|243
1634880600000|2021-10-22 05:30:00|473.15|469.05|473.84|469.74|473.95|469.85|473.06|468.96|292
1634880900000|2021-10-22 05:35:00|473.86|469.76|474.51|470.41|474.83|470.73|473.85|469.75|190
1634881200000|2021-10-22 05:40:00|474.52|470.42|474.6|470.5|475.27|471.17|474.39|470.29|215
1634881500000|2021-10-22 05:45:00|474.7|470.6|473.5|469.4|474.7|470.6|473.43|469.33|244
1634881800000|2021-10-22 05:50:00|473.49|469.39|474.79|470.69|474.85|470.75|473.42|469.32|220
1634882100000|2021-10-22 05:55:00|474.76|470.66|476.57|472.47|476.6|472.5|474.71|470.61|291
1634882400000|2021-10-22 06:00:00|476.55|472.45|476.55|472.45|476.64|472.54|474.89|470.79|298
1634882700000|2021-10-22 06:05:00|476.54|472.44|477.32|473.22|477.73|473.63|476.24|472.14|219
1634883000000|2021-10-22 06:10:00|477.31|473.21|475.93|471.83|477.33|473.23|475.93|471.83|309
1634883300000|2021-10-22 06:15:00|475.96|471.86|474.81|470.71|475.99|471.89|474.8|470.7|338
1634883600000|2021-10-22 06:20:00|474.86|470.76|474.7|470.6|475|470.9|474.23|470.13|236
1634883900000|2021-10-22 06:25:00|474.72|470.62|473.72|469.62|474.72|470.62|473.4|469.3|342
1634884200000|2021-10-22 06:30:00|473.79|469.69|475.39|471.29|475.46|471.36|473.65|469.55|194
1634884500000|2021-10-22 06:35:00|475.37|471.27|472.38|468.28|475.42|471.32|472.27|468.17|347
1634884800000|2021-10-22 06:40:00|472.37|468.27|472.71|468.61|473.2|469.1|472.15|468.05|358
1634885100000|2021-10-22 06:45:00|472.73|468.63|472.44|468.34|473.51|469.41|472.23|468.13|414
1634885400000|2021-10-22 06:50:00|472.4|468.3|473.42|469.32|473.47|469.37|472.06|467.96|335
1634885700000|2021-10-22 06:55:00|473.43|469.33|473.57|469.47|473.58|469.48|473.11|469.01|184
1634886000000|2021-10-22 07:00:00|473.56|469.46|474.97|470.87|474.97|470.87|473.56|469.46|225
1634886300000|2021-10-22 07:05:00|475|470.9|474.96|470.86|475.11|471.01|474.25|470.15|258
1634886600000|2021-10-22 07:10:00|475|470.9|473.23|469.13|475.06|470.96|473.1|469|195
1634886900000|2021-10-22 07:15:00|473.22|469.12|474.6|470.5|474.96|470.86|473.07|468.97|225
1634887200000|2021-10-22 07:20:00|474.62|470.52|475.41|471.31|475.41|471.31|474.47|470.37|152
1634887500000|2021-10-22 07:25:00|475.49|471.39|474.55|470.45|475.55|471.45|474.1|470|270
1634887800000|2021-10-22 07:30:00|474.6|470.5|475.92|471.82|476.08|471.98|474.42|470.32|256
1634888100000|2021-10-22 07:35:00|475.91|471.81|476.68|472.58|476.7|472.6|475.6|471.5|192
1634888400000|2021-10-22 07:40:00|476.7|472.6|477.77|473.67|477.77|473.67|476.5|472.4|153
1634888700000|2021-10-22 07:45:00|477.8|473.7|478.1|474|478.18|474.08|477.16|473.06|201
1634889000000|2021-10-22 07:50:00|478.04|473.94|476.77|472.67|478.04|473.94|476.7|472.6|287
1634889300000|2021-10-22 07:55:00|476.76|472.66|477.69|473.59|477.8|473.7|476.72|472.62|242
1634889600000|2021-10-22 08:00:00|477.78|473.68|477.48|473.38|478.1|474|477.17|473.07|285
1634889900000|2021-10-22 08:05:00|477.5|473.4|477.75|473.65|477.84|473.74|477.25|473.15|314
1634890200000|2021-10-22 08:10:00|477.76|473.66|478.61|474.51|478.72|474.62|477.61|473.51|196
1634890500000|2021-10-22 08:15:00|478.62|474.52|479.09|474.99|479.09|474.99|477.82|473.72|279
1634890800000|2021-10-22 08:20:00|479.1|475|478.2|474.1|479.45|475.35|477.92|473.82|236
1634891100000|2021-10-22 08:25:00|478.17|474.07|477.8|473.7|478.8|474.7|477.78|473.68|196
1634891400000|2021-10-22 08:30:00|477.76|473.66|477.08|472.98|478.2|474.1|477.08|472.98|179
1634891700000|2021-10-22 08:35:00|477.07|472.97|477.67|473.57|477.89|473.79|477.07|472.97|189
1634892000000|2021-10-22 08:40:00|477.66|473.56|478.15|474.05|478.3|474.2|477.52|473.42|117
1634892300000|2021-10-22 08:45:00|478.26|474.16|478.4|474.3|478.7|474.6|477.7|473.6|186
1634892600000|2021-10-22 08:50:00|478.35|474.25|480|475.9|480.24|476.14|478.3|474.2|132
1634892900000|2021-10-22 08:55:00|479.95|475.85|479.9|475.8|480.3|476.2|479.4|475.3|149
1634893200000|2021-10-22 09:00:00|479.95|475.85|480.1|476|480.7|476.6|479.82|475.72|238
1634893500000|2021-10-22 09:05:00|480.05|475.95|478.85|474.75|480.05|475.95|478.8|474.7|128
1634893800000|2021-10-22 09:10:00|478.88|474.78|478.97|474.87|479.15|475.05|478.5|474.4|81
1634894100000|2021-10-22 09:15:00|478.8|474.7|478.79|474.69|479.3|475.2|478.6|474.5|153
1634894400000|2021-10-22 09:20:00|478.8|474.7|478.6|474.5|478.95|474.85|478.6|474.5|80
1634894700000|2021-10-22 09:25:00|478.5|474.4|478.4|474.3|479.27|475.17|477.95|473.85|109
1634895000000|2021-10-22 09:30:00|478.35|474.25|476.35|472.25|478.6|474.5|476.22|472.12|244
1634895300000|2021-10-22 09:35:00|476.4|472.3|476.29|472.19|477|472.9|475.87|471.77|237
1634895600000|2021-10-22 09:40:00|476.35|472.25|476.38|472.28|476.5|472.4|476|471.9|248
1634895900000|2021-10-22 09:45:00|476.35|472.25|476.22|472.12|477|472.9|476.22|472.12|231
1634896200000|2021-10-22 09:50:00|476.24|472.14|476.55|472.45|476.9|472.8|475.71|471.61|305
1634896500000|2021-10-22 09:55:00|476.56|472.46|477.2|473.1|477.7|473.6|476.37|472.27|194
1634896800000|2021-10-22 10:00:00|477.19|473.09|475.6|471.5|477.5|473.4|475.56|471.46|186
1634897100000|2021-10-22 10:05:00|475.7|471.6|476.1|472|476.91|472.81|475.7|471.6|134
1634897400000|2021-10-22 10:10:00|476.05|471.95|476.53|472.43|476.72|472.62|475.9|471.8|102
1634897700000|2021-10-22 10:15:00|476.46|472.36|476.33|472.23|476.66|472.56|476|471.9|112
1634898000000|2021-10-22 10:20:00|476.34|472.24|475.21|471.11|476.45|472.35|475.04|470.94|204
1634898300000|2021-10-22 10:25:00|475.22|471.12|473.8|469.7|475.6|471.5|473.69|469.59|306
1634898600000|2021-10-22 10:30:00|473.79|469.69|475.43|471.33|475.5|471.4|473.79|469.69|203
1634898900000|2021-10-22 10:35:00|475.46|471.36|474.9|470.8|475.53|471.43|474.3|470.2|172
1634899200000|2021-10-22 10:40:00|474.92|470.82|475.2|471.1|475.32|471.22|474.7|470.6|78
1634899500000|2021-10-22 10:45:00|475.28|471.18|475.75|471.65|476.13|472.03|475.25|471.15|59
1634899800000|2021-10-22 10:50:00|475.8|471.7|475.1|471|475.9|471.8|475.1|471|76
1634900100000|2021-10-22 10:55:00|475.11|471.01|476.12|472.02|476.34|472.24|475.1|471|108
1634900400000|2021-10-22 11:00:00|476.11|472.01|474.73|470.63|476.16|472.06|474.71|470.61|213
1634900700000|2021-10-22 11:05:00|474.72|470.62|475.32|471.22|475.4|471.3|474.5|470.4|92
1634901000000|2021-10-22 11:10:00|475.31|471.21|475.8|471.7|476.4|472.3|475.31|471.21|133
1634901300000|2021-10-22 11:15:00|475.81|471.71|476.8|472.7|476.98|472.88|475.27|471.17|182
1634901600000|2021-10-22 11:20:00|476.75|472.65|477.8|473.7|478.1|474|476.65|472.55|152
1634901900000|2021-10-22 11:25:00|477.87|473.77|477.5|473.4|478|473.9|477.3|473.2|114
1634902200000|2021-10-22 11:30:00|477.52|473.42|478.2|474.1|478.2|474.1|477.4|473.3|129
1634902500000|2021-10-22 11:35:00|478.1|474|478.7|474.6|478.9|474.8|478|473.9|103
1634902800000|2021-10-22 11:40:00|478.69|474.59|477.28|473.18|478.83|474.73|477.18|473.08|157
1634903100000|2021-10-22 11:45:00|477.3|473.2|478.3|474.2|478.45|474.35|477.26|473.16|104
1634903400000|2021-10-22 11:50:00|478.39|474.29|477.9|473.8|478.51|474.41|477.59|473.49|106
1634903700000|2021-10-22 11:55:00|478|473.9|479.2|475.1|479.57|475.47|477.9|473.8|122
1634904000000|2021-10-22 12:00:00|479.22|475.12|477.85|473.75|479.47|475.37|477.85|473.75|112
1634904300000|2021-10-22 12:05:00|477.8|473.7|477.4|473.3|478.38|474.28|477.3|473.2|132
1634904600000|2021-10-22 12:10:00|477.39|473.29|477.1|473|477.55|473.45|476.8|472.7|163
1634904900000|2021-10-22 12:15:00|477.05|472.95|476.77|472.67|477.05|472.95|476.11|472.01|162
1634905200000|2021-10-22 12:20:00|476.8|472.7|477.82|473.72|477.83|473.73|476.8|472.7|118
1634905500000|2021-10-22 12:25:00|477.81|473.71|477.41|473.31|478.32|474.22|477.4|473.3|120
1634905800000|2021-10-22 12:30:00|477.4|473.3|478.16|474.06|478.17|474.07|477.24|473.14|150
1634906100000|2021-10-22 12:35:00|478.15|474.05|478.83|474.73|478.96|474.86|478.1|474|216
1634906400000|2021-10-22 12:40:00|478.81|474.71|477.7|473.6|478.87|474.77|477.55|473.45|155
1634906700000|2021-10-22 12:45:00|477.66|473.56|478.52|474.42|478.6|474.5|477.6|473.5|230
1634907000000|2021-10-22 12:50:00|478.51|474.41|479.3|475.2|479.3|475.2|478.51|474.41|170
1634907300000|2021-10-22 12:55:00|479.25|475.15|479.5|475.4|479.68|475.58|479.25|475.15|154
1634907600000|2021-10-22 13:00:00|479.57|475.47|480.19|476.09|480.21|476.11|479.43|475.33|207
1634907900000|2021-10-22 13:05:00|480.2|476.1|478.9|474.8|480.21|476.11|478.62|474.52|215
1634908200000|2021-10-22 13:10:00|478.87|474.77|478.82|474.72|479|474.9|478.72|474.62|141
1634908500000|2021-10-22 13:15:00|478.8|474.7|476.92|472.82|478.84|474.74|476.7|472.6|294
1634908800000|2021-10-22 13:20:00|476.99|472.89|477.6|473.5|478.34|474.24|476.99|472.89|187
1634909100000|2021-10-22 13:25:00|477.61|473.51|477.23|473.13|477.7|473.6|476.83|472.73|361
1634909400000|2021-10-22 13:30:00|477.25|473.15|475.86|471.76|477.88|473.78|475.73|471.63|325
1634909700000|2021-10-22 13:35:00|475.89|471.79|476.2|472.1|476.9|472.8|475.67|471.57|324
1634910000000|2021-10-22 13:40:00|476.17|472.07|475.93|471.83|476.17|472.07|475.4|471.3|219
1634910300000|2021-10-22 13:45:00|475.91|471.81|473.9|469.8|476.53|472.43|473.9|469.8|365
1634910600000|2021-10-22 13:50:00|473.85|469.75|472.39|468.29|473.85|469.75|470.95|466.85|620
1634910900000|2021-10-22 13:55:00|472.4|468.3|470.94|466.84|472.76|468.66|470.43|466.33|642
1634911200000|2021-10-22 14:00:00|470.96|466.86|467.88|463.78|471.03|466.93|464.71|460.61|631
1634911500000|2021-10-22 14:05:00|467.9|463.8|468.11|464.01|468.51|464.41|464.87|460.77|634
1634911800000|2021-10-22 14:10:00|468.1|464|467.85|463.75|468.1|464|466.43|462.33|456
1634912100000|2021-10-22 14:15:00|467.9|463.8|466.92|462.82|468.3|464.2|466.1|462|304
1634912400000|2021-10-22 14:20:00|466.91|462.81|465.43|461.33|467|462.9|464.71|460.61|391
1634912700000|2021-10-22 14:25:00|465.58|461.48|466.4|462.3|466.85|462.75|464.09|459.99|388
1634913000000|2021-10-22 14:30:00|466.41|462.31|466|461.9|467.5|463.4|465.82|461.72|347
1634913300000|2021-10-22 14:35:00|465.94|461.84|465.37|461.27|466.6|462.5|462.84|458.74|511
1634913600000|2021-10-22 14:40:00|465.44|461.34|466.2|462.1|466.5|462.4|465.22|461.12|295
1634913900000|2021-10-22 14:45:00|466.18|462.08|467.5|463.4|467.9|463.8|465.73|461.63|143
1634914200000|2021-10-22 14:50:00|467.49|463.39|468.8|464.7|469|464.9|466.34|462.24|268
1634914500000|2021-10-22 14:55:00|468.57|464.47|469.7|465.6|469.9|465.8|467.97|463.87|192
1634914800000|2021-10-22 15:00:00|469.59|465.49|471.89|467.79|472.33|468.23|469.4|465.3|235
1634915100000|2021-10-22 15:05:00|471.8|467.7|469.2|465.1|472.05|467.95|468.4|464.3|263
1634915400000|2021-10-22 15:10:00|469.22|465.12|469.77|465.67|470.9|466.8|469.22|465.12|208
1634915700000|2021-10-22 15:15:00|469.79|465.69|467.95|463.85|469.79|465.69|467.4|463.3|336
1634916000000|2021-10-22 15:20:00|467.9|463.8|465.34|461.24|468.17|464.07|465.18|461.08|433
1634916300000|2021-10-22 15:25:00|465.38|461.28|465.11|461.01|466.9|462.8|464.55|460.45|423
1634916600000|2021-10-22 15:30:00|465.09|460.99|467.24|463.14|467.32|463.22|464.44|460.34|235
1634916900000|2021-10-22 15:35:00|467.27|463.17|467|462.9|467.94|463.84|466.8|462.7|121
1634917200000|2021-10-22 15:40:00|466.9|462.8|465.9|461.8|466.9|462.8|465.1|461|230
1634917500000|2021-10-22 15:45:00|465.87|461.77|465.5|461.4|466.9|462.8|465.1|461|194
1634917800000|2021-10-22 15:50:00|465.4|461.3|464.07|459.97|466.21|462.11|464.05|459.95|257
1634918100000|2021-10-22 15:55:00|464.2|460.1|464.6|460.5|465.6|461.5|463.93|459.83|276
1634918400000|2021-10-22 16:00:00|464.5|460.4|465.59|461.49|465.8|461.7|463.28|459.18|400
1634918700000|2021-10-22 16:05:00|465.56|461.46|463.21|459.11|466.17|462.07|463.21|459.11|237
1634919000000|2021-10-22 16:10:00|463.2|459.1|460.2|456.1|463.21|459.11|459.8|455.7|302
1634919300000|2021-10-22 16:15:00|460.1|456|463.85|459.75|464.46|460.36|458.18|454.08|585
1634919600000|2021-10-22 16:20:00|463.84|459.74|466.69|462.59|467.03|462.93|463.5|459.4|335
1634919900000|2021-10-22 16:25:00|466.64|462.54|466.6|462.5|466.85|462.75|465.08|460.98|317
1634920200000|2021-10-22 16:30:00|466.45|462.35|466.1|462|467.01|462.91|466.1|462|180
1634920500000|2021-10-22 16:35:00|466|461.9|466.49|462.39|466.49|462.39|465|460.9|151
1634920800000|2021-10-22 16:40:00|466.51|462.41|466.2|462.1|466.71|462.61|465.97|461.87|130
1634921100000|2021-10-22 16:45:00|466.32|462.22|466.49|462.39|467.61|463.51|465.42|461.32|199
1634921400000|2021-10-22 16:50:00|466.5|462.4|466.83|462.73|466.93|462.83|466.32|462.22|131
1634921700000|2021-10-22 16:55:00|466.84|462.74|466.5|462.4|467.1|463|466.21|462.11|102
1634922000000|2021-10-22 17:00:00|466.4|462.3|467.2|463.1|467.2|463.1|466.16|462.06|152
1634922300000|2021-10-22 17:05:00|467.3|463.2|467.09|462.99|467.61|463.51|466.68|462.58|95
1634922600000|2021-10-22 17:10:00|467.07|462.97|466.25|462.15|467.07|462.97|466.06|461.96|132
1634922900000|2021-10-22 17:15:00|466.32|462.22|464.81|460.71|466.32|462.22|464.71|460.61|260
1634923200000|2021-10-22 17:20:00|464.83|460.73|464.7|460.6|464.89|460.79|463.95|459.85|241
1634923500000|2021-10-22 17:25:00|464.69|460.59|463.75|459.65|465.09|460.99|463.23|459.13|250
1634923800000|2021-10-22 17:30:00|463.7|459.6|464.24|460.14|464.83|460.73|462.8|458.7|329
1634924100000|2021-10-22 17:35:00|464.25|460.15|463.93|459.83|464.95|460.85|463.77|459.67|263
1634924400000|2021-10-22 17:40:00|464.11|460.01|463.43|459.33|464.11|460.01|463|458.9|159
1634924700000|2021-10-22 17:45:00|463.47|459.37|463.48|459.38|464.57|460.47|463|458.9|292
1634925000000|2021-10-22 17:50:00|463.47|459.37|463|458.9|463.84|459.74|462.8|458.7|166
1634925300000|2021-10-22 17:55:00|462.94|458.84|462.5|458.4|463.55|459.45|462.25|458.15|217
1634925600000|2021-10-22 18:00:00|462.54|458.44|462.08|457.98|463.1|459|462|457.9|293
1634925900000|2021-10-22 18:05:00|462.09|457.99|463.94|459.84|463.95|459.85|462.07|457.97|139
1634926200000|2021-10-22 18:10:00|463.95|459.85|461.79|457.69|463.95|459.85|461.76|457.66|195
1634926500000|2021-10-22 18:15:00|461.8|457.7|462.3|458.2|463.18|459.08|461.35|457.25|341
1634926800000|2021-10-22 18:20:00|462.35|458.25|463.5|459.4|463.5|459.4|461.14|457.04|231
1634927100000|2021-10-22 18:25:00|463.49|459.39|463.53|459.43|464.2|460.1|463.39|459.29|201
1634927400000|2021-10-22 18:30:00|463.54|459.44|464.98|460.88|465.08|460.98|463.43|459.33|160
1634927700000|2021-10-22 18:35:00|465|460.9|465.77|461.67|465.9|461.8|464.84|460.74|139
1634928000000|2021-10-22 18:40:00|465.78|461.68|465.4|461.3|465.79|461.69|464.88|460.78|197
1634928300000|2021-10-22 18:45:00|465.39|461.29|465.26|461.16|466|461.9|464.96|460.86|237
1634928600000|2021-10-22 18:50:00|465.25|461.15|463.94|459.84|465.25|461.15|463.91|459.81|184
1634928900000|2021-10-22 18:55:00|464.15|460.05|464.28|460.18|466|461.9|463.81|459.71|235
1634929200000|2021-10-22 19:00:00|464.32|460.22|463|458.9|464.39|460.29|462.94|458.84|238
1634929500000|2021-10-22 19:05:00|463.02|458.92|461.8|457.7|463.19|459.09|461.8|457.7|274
1634929800000|2021-10-22 19:10:00|461.9|457.8|462.28|458.18|462.71|458.61|461.76|457.66|309
1634930100000|2021-10-22 19:15:00|462.29|458.19|462.5|458.4|463.14|459.04|461.68|457.58|309
1634930400000|2021-10-22 19:20:00|462.47|458.37|463.16|459.06|463.63|459.53|462.25|458.15|143
1634930700000|2021-10-22 19:25:00|463.15|459.05|464.28|460.18|464.3|460.2|463.14|459.04|163
1634931000000|2021-10-22 19:30:00|464.27|460.17|463.53|459.43|464.39|460.29|463.27|459.17|264
1634931300000|2021-10-22 19:35:00|463.55|459.45|463.34|459.24|464.2|460.1|463.21|459.11|294
1634931600000|2021-10-22 19:40:00|463.33|459.23|461.95|457.85|463.44|459.34|461.9|457.8|232
1634931900000|2021-10-22 19:45:00|461.88|457.78|463.42|459.32|463.93|459.83|461.86|457.76|121
1634932200000|2021-10-22 19:50:00|463.41|459.31|465.03|460.93|465.03|460.93|463.07|458.97|141
1634932500000|2021-10-22 19:55:00|465.13|461.03|465.45|461.35|465.45|461.35|464.48|460.38|155
1634932800000|2021-10-22 20:00:00|465.46|461.36|464.99|460.89|465.47|461.37|464.22|460.12|277
1634933100000|2021-10-22 20:05:00|465.09|460.99|465.68|461.58|465.8|461.7|464.97|460.87|114
1634933400000|2021-10-22 20:10:00|465.69|461.59|464.89|460.79|466.08|461.98|464.59|460.49|220
1634933700000|2021-10-22 20:15:00|464.88|460.78|464.38|460.28|465.48|461.38|464.36|460.26|290
1634934000000|2021-10-22 20:20:00|464.28|460.18|463.75|459.65|464.56|460.46|463.67|459.57|239
1634934300000|2021-10-22 20:25:00|463.74|459.64|464.3|460.2|464.48|460.38|463.64|459.54|267
1634934600000|2021-10-22 20:30:00|464.28|460.18|464.97|460.87|465.39|461.29|463.72|459.62|244
1634934900000|2021-10-22 20:35:00|464.98|460.88|465.07|460.97|465.12|461.02|464.42|460.32|291
1634935200000|2021-10-22 20:40:00|465|460.9|465.32|461.22|465.4|461.3|464.81|460.71|195
1634935500000|2021-10-22 20:45:00|465.31|461.21|465.74|461.64|465.74|461.64|464.87|460.77|198
1634935800000|2021-10-22 20:50:00|465.73|461.63|464.41|460.31|465.73|461.63|464.12|460.02|342
1634936100000|2021-10-22 20:55:00|464.42|460.32|463.67|459.57|465.04|460.94|463.67|459.57|182
1634972400000|2021-10-23 07:00:00|463.44|459.34|463.44|459.34|463.44|459.34|463.44|459.34|1
1634972700000|2021-10-23 07:05:00|468.48|464.38|470.04|465.94|470.2|466.1|468.48|464.38|242
1634973000000|2021-10-23 07:10:00|470.03|465.93|469.44|465.34|470.15|466.05|469.41|465.31|208
1634973300000|2021-10-23 07:15:00|469.43|465.33|468.21|464.11|469.51|465.41|468.11|464.01|258
1634973600000|2021-10-23 07:20:00|468.2|464.1|467.84|463.74|468.53|464.43|467.27|463.17|284
1634973900000|2021-10-23 07:25:00|467.89|463.79|468.44|464.34|468.51|464.41|467.82|463.72|164
1634974200000|2021-10-23 07:30:00|468.43|464.33|468.6|464.5|469.48|465.38|468.32|464.22|197
1634974500000|2021-10-23 07:35:00|468.61|464.51|468.22|464.12|468.93|464.83|468.09|463.99|235
1634974800000|2021-10-23 07:40:00|468.23|464.13|469.09|464.99|469.09|464.99|468.22|464.12|215
1634975100000|2021-10-23 07:45:00|469.1|465|470.27|466.17|470.31|466.21|469.03|464.93|174
1634975400000|2021-10-23 07:50:00|470.3|466.2|470.38|466.28|470.54|466.44|470.15|466.05|172
1634975700000|2021-10-23 07:55:00|470.36|466.26|470.53|466.43|471.24|467.14|470.32|466.22|260
1634976000000|2021-10-23 08:00:00|470.5|466.4|471.33|467.23|471.33|467.23|470.37|466.27|197
1634976300000|2021-10-23 08:05:00|471.23|467.13|470.87|466.77|471.24|467.14|470.36|466.26|188
1634976600000|2021-10-23 08:10:00|470.88|466.78|471.14|467.04|471.31|467.21|470.7|466.6|203
1634976900000|2021-10-23 08:15:00|471.15|467.05|472.01|467.91|472.01|467.91|471.14|467.04|145
1634977200000|2021-10-23 08:20:00|472.02|467.92|471.58|467.48|472.07|467.97|471.54|467.44|125
1634977500000|2021-10-23 08:25:00|471.6|467.5|471.58|467.48|471.62|467.52|470.65|466.55|176
1634977800000|2021-10-23 08:30:00|471.54|467.44|470.5|466.4|471.56|467.46|470.3|466.2|218
1634978100000|2021-10-23 08:35:00|470.52|466.42|469.93|465.83|470.74|466.64|469.9|465.8|237
1634978400000|2021-10-23 08:40:00|469.92|465.82|470.01|465.91|470.45|466.35|469.92|465.82|158
1634978700000|2021-10-23 08:45:00|470|465.9|470.36|466.26|470.89|466.79|469.97|465.87|216
1634979000000|2021-10-23 08:50:00|470.34|466.24|470.35|466.25|470.66|466.56|470.34|466.24|224
1634979300000|2021-10-23 08:55:00|470.36|466.26|470.57|466.47|470.72|466.62|470.35|466.25|181
1634979600000|2021-10-23 09:00:00|470.58|466.48|470.31|466.21|471.4|467.3|470.31|466.21|212
1634979900000|2021-10-23 09:05:00|470.3|466.2|469.13|465.03|470.34|466.24|469.13|465.03|282
1634980200000|2021-10-23 09:10:00|469.14|465.04|468.54|464.44|469.4|465.3|468.23|464.13|255
1634980500000|2021-10-23 09:15:00|468.57|464.47|466.53|462.43|469.04|464.94|466.22|462.12|448
1634980800000|2021-10-23 09:20:00|466.55|462.45|465.65|461.55|467.01|462.91|465.63|461.53|360
1634981100000|2021-10-23 09:25:00|465.66|461.56|465.85|461.75|466.71|462.61|465.5|461.4|313
1634981400000|2021-10-23 09:30:00|465.88|461.78|466.09|461.99|466.91|462.81|465.85|461.75|199
1634981700000|2021-10-23 09:35:00|466.07|461.97|466.64|462.54|466.64|462.54|465.11|461.01|383
1634982000000|2021-10-23 09:40:00|466.65|462.55|467.09|462.99|467.61|463.51|466.65|462.55|234
1634982300000|2021-10-23 09:45:00|467.14|463.04|466.51|462.41|468.04|463.94|466.35|462.25|319
1634982600000|2021-10-23 09:50:00|466.5|462.4|467.65|463.55|467.8|463.7|466.49|462.39|230
1634982900000|2021-10-23 09:55:00|467.66|463.56|467.29|463.19|468.22|464.12|467.19|463.09|217
1634983200000|2021-10-23 10:00:00|467.27|463.17|468.45|464.35|468.45|464.35|466.68|462.58|251
1634983500000|2021-10-23 10:05:00|468.46|464.36|467.91|463.81|468.46|464.36|467.71|463.61|259
1634983800000|2021-10-23 10:10:00|467.92|463.82|467.54|463.44|467.95|463.85|466.85|462.75|257
1634984100000|2021-10-23 10:15:00|467.49|463.39|466.8|462.7|467.89|463.79|466.46|462.36|274
1634984400000|2021-10-23 10:20:00|466.83|462.73|466.9|462.8|467.3|463.2|466.78|462.68|201
1634984700000|2021-10-23 10:25:00|466.91|462.81|466.54|462.44|467.66|463.56|466.54|462.44|180
1634985000000|2021-10-23 10:30:00|466.55|462.45|466.86|462.76|467.65|463.55|466.54|462.44|174
1634985300000|2021-10-23 10:35:00|466.84|462.74|465.86|461.76|466.9|462.8|465.82|461.72|241
1634985600000|2021-10-23 10:40:00|465.85|461.75|464.67|460.57|466|461.9|464.67|460.57|284
1634985900000|2021-10-23 10:45:00|464.68|460.58|465.34|461.24|465.87|461.77|464.4|460.3|385
1634986200000|2021-10-23 10:50:00|465.35|461.25|464.41|460.31|465.99|461.89|464.1|460|382
1634986500000|2021-10-23 10:55:00|464.45|460.35|463.95|459.85|465.07|460.97|463.9|459.8|479
1634986800000|2021-10-23 11:00:00|463.94|459.84|465.22|461.12|466.25|462.15|460.34|456.24|790
1634987100000|2021-10-23 11:05:00|465.2|461.1|466.71|462.61|466.79|462.69|464.99|460.89|700
1634987400000|2021-10-23 11:10:00|466.64|462.54|467.87|463.77|468.5|464.4|466.55|462.45|682
1634987700000|2021-10-23 11:15:00|467.86|463.76|468.79|464.69|469.86|465.76|467.86|463.76|598
1634988000000|2021-10-23 11:20:00|468.78|464.68|470.84|466.74|470.84|466.74|468.78|464.68|412
1634988300000|2021-10-23 11:25:00|470.91|466.81|470.9|466.8|471.27|467.17|470.1|466|408
1634988600000|2021-10-23 11:30:00|470.89|466.79|471.72|467.62|471.8|467.7|470.45|466.35|398
1634988900000|2021-10-23 11:35:00|471.73|467.63|471.88|467.78|471.98|467.88|471.23|467.13|300
1634989200000|2021-10-23 11:40:00|471.91|467.81|472.64|468.54|472.72|468.62|471.85|467.75|215
1634989500000|2021-10-23 11:45:00|472.62|468.52|471.79|467.69|472.63|468.53|471.41|467.31|410
1634989800000|2021-10-23 11:50:00|471.8|467.7|471.31|467.21|471.8|467.7|471.01|466.91|407
1634990100000|2021-10-23 11:55:00|471.3|467.2|472.44|468.34|472.44|468.34|471.26|467.16|282
1634990400000|2021-10-23 12:00:00|472.47|468.37|472.1|468|473.06|468.96|471.84|467.74|433
1634990700000|2021-10-23 12:05:00|472.11|468.01|472.45|468.35|473|468.9|472.1|468|317
1634991000000|2021-10-23 12:10:00|472.46|468.36|471.9|467.8|472.47|468.37|471.79|467.69|225
1634991300000|2021-10-23 12:15:00|471.91|467.81|472.06|467.96|472.61|468.51|471.91|467.81|253
1634991600000|2021-10-23 12:20:00|472.03|467.93|472.04|467.94|472.42|468.32|471.96|467.86|252
1634991900000|2021-10-23 12:25:00|472.06|467.96|472.81|468.71|472.82|468.72|472.06|467.96|252
1634992200000|2021-10-23 12:30:00|472.8|468.7|473.17|469.07|473.17|469.07|472.68|468.58|208
1634992500000|2021-10-23 12:35:00|473.11|469.01|473.47|469.37|473.62|469.52|472.83|468.73|131
1634992800000|2021-10-23 12:40:00|473.48|469.38|473.38|469.28|473.51|469.41|472.91|468.81|216
1634993100000|2021-10-23 12:45:00|473.4|469.3|472.45|468.35|473.49|469.39|472.26|468.16|249
1634993400000|2021-10-23 12:50:00|472.43|468.33|471.63|467.53|472.45|468.35|471.42|467.32|210
1634993700000|2021-10-23 12:55:00|471.62|467.52|470.81|466.71|471.66|467.56|470.81|466.71|144
1634994000000|2021-10-23 13:00:00|470.82|466.72|470.73|466.63|471.62|467.52|469.84|465.74|411
1634994300000|2021-10-23 13:05:00|470.72|466.62|471.11|467.01|471.29|467.19|470.3|466.2|268
1634994600000|2021-10-23 13:10:00|471.08|466.98|470.5|466.4|471.21|467.11|470.35|466.25|202
1634994900000|2021-10-23 13:15:00|470.51|466.41|471.09|466.99|471.52|467.42|470.51|466.41|235
1634995200000|2021-10-23 13:20:00|471.1|467|470.91|466.81|471.77|467.67|470.84|466.74|176
1634995500000|2021-10-23 13:25:00|470.9|466.8|470.76|466.66|471.28|467.18|470.53|466.43|184
1634995800000|2021-10-23 13:30:00|470.74|466.64|471.41|467.31|471.62|467.52|470.67|466.57|173
1634996100000|2021-10-23 13:35:00|471.42|467.32|471.74|467.64|472.17|468.07|471.35|467.25|250
1634996400000|2021-10-23 13:40:00|471.76|467.66|471.04|466.94|471.93|467.83|470.81|466.71|300
1634996700000|2021-10-23 13:45:00|471.05|466.95|470.92|466.82|471.12|467.02|470.59|466.49|279
1634997000000|2021-10-23 13:50:00|470.91|466.81|471.38|467.28|471.97|467.87|470.91|466.81|271
1634997300000|2021-10-23 13:55:00|471.4|467.3|472.74|468.64|472.76|468.66|471.35|467.25|244
1634997600000|2021-10-23 14:00:00|472.73|468.63|473.37|469.27|473.48|469.38|472.67|468.57|219
1634997900000|2021-10-23 14:05:00|473.34|469.24|473.5|469.4|473.93|469.83|473.2|469.1|285
1634998200000|2021-10-23 14:10:00|473.52|469.42|473.51|469.41|473.66|469.56|473.43|469.33|159
1634998500000|2021-10-23 14:15:00|473.52|469.42|475.14|471.04|476.63|472.53|473.52|469.42|397
1634998800000|2021-10-23 14:20:00|475.13|471.03|475.32|471.22|476.74|472.64|475.12|471.02|332
1634999100000|2021-10-23 14:25:00|475.31|471.21|475.15|471.05|475.56|471.46|475.1|471|272
1634999400000|2021-10-23 14:30:00|475.16|471.06|475.41|471.31|476.05|471.95|475.11|471.01|247
1634999700000|2021-10-23 14:35:00|475.4|471.3|475.42|471.32|476.22|472.12|475.09|470.99|235
1635000000000|2021-10-23 14:40:00|475.4|471.3|475.31|471.21|475.42|471.32|474.7|470.6|202
1635000300000|2021-10-23 14:45:00|475.32|471.22|476.01|471.91|476.13|472.03|475.09|470.99|173
1635000600000|2021-10-23 14:50:00|476.09|471.99|475.82|471.72|476.75|472.65|475.42|471.32|257
1635000900000|2021-10-23 14:55:00|475.84|471.74|473.81|469.71|475.85|471.75|472.58|468.48|379
1635001200000|2021-10-23 15:00:00|473.79|469.69|474.64|470.54|474.74|470.64|473.61|469.51|174
1635001500000|2021-10-23 15:05:00|474.56|470.46|474.47|470.37|474.81|470.71|474.16|470.06|246
1635001800000|2021-10-23 15:10:00|474.43|470.33|474.05|469.95|474.67|470.57|474.01|469.91|151
1635002100000|2021-10-23 15:15:00|474.1|470|474.36|470.26|474.6|470.5|473.92|469.82|209
1635002400000|2021-10-23 15:20:00|474.35|470.25|475.9|471.8|476.34|472.24|474.26|470.16|364
1635002700000|2021-10-23 15:25:00|475.91|471.81|477.1|473|477.1|473|475.91|471.81|354
1635003000000|2021-10-23 15:30:00|477.09|472.99|476.43|472.33|477.48|473.38|476.38|472.28|267
1635003300000|2021-10-23 15:35:00|476.44|472.34|475.52|471.42|476.46|472.36|475.02|470.92|315
1635003600000|2021-10-23 15:40:00|475.51|471.41|472.98|468.88|475.57|471.47|472.92|468.82|412
1635003900000|2021-10-23 15:45:00|472.96|468.86|476.05|471.95|476.05|471.95|471.11|467.01|614
1635004200000|2021-10-23 15:50:00|476.06|471.96|475.42|471.32|476.52|472.42|475.42|471.32|440
1635004500000|2021-10-23 15:55:00|475.41|471.31|477.64|473.54|477.64|473.54|474.92|470.82|408
1635004800000|2021-10-23 16:00:00|477.65|473.55|477.03|472.93|478.46|474.36|476.3|472.2|637
1635005100000|2021-10-23 16:05:00|477.01|472.91|476.98|472.88|477.53|473.43|476.76|472.66|366
1635005400000|2021-10-23 16:10:00|476.96|472.86|478.45|474.35|478.55|474.45|476.87|472.77|243
1635005700000|2021-10-23 16:15:00|478.46|474.36|478.43|474.33|478.52|474.42|478.11|474.01|230
1635006000000|2021-10-23 16:20:00|478.44|474.34|478.58|474.48|478.99|474.89|478.28|474.18|337
1635006300000|2021-10-23 16:25:00|478.57|474.47|478.19|474.09|478.63|474.53|478.11|474.01|195
1635006600000|2021-10-23 16:30:00|478.21|474.11|477.12|473.02|478.42|474.32|477.05|472.95|245
1635006900000|2021-10-23 16:35:00|477.13|473.03|477.09|472.99|477.53|473.43|476.9|472.8|336
1635007200000|2021-10-23 16:40:00|477.03|472.93|475.96|471.86|477.17|473.07|475.89|471.79|235
1635007500000|2021-10-23 16:45:00|475.9|471.8|476.13|472.03|476.58|472.48|475.72|471.62|336
1635007800000|2021-10-23 16:50:00|476.12|472.02|474.71|470.61|476.22|472.12|474.52|470.42|306
1635008100000|2021-10-23 16:55:00|474.7|470.6|475.37|471.27|475.61|471.51|474.39|470.29|368
1635008400000|2021-10-23 17:00:00|475.41|471.31|475.34|471.24|475.84|471.74|475.15|471.05|233
1635008700000|2021-10-23 17:05:00|475.35|471.25|475.26|471.16|476.18|472.08|475.05|470.95|342
1635009000000|2021-10-23 17:10:00|475.27|471.17|475.23|471.13|475.35|471.25|474.66|470.56|266
1635009300000|2021-10-23 17:15:00|475.25|471.15|474.99|470.89|475.98|471.88|474.9|470.8|321
1635009600000|2021-10-23 17:20:00|475|470.9|475.17|471.07|475.32|471.22|474.6|470.5|213
1635009900000|2021-10-23 17:25:00|475.18|471.08|475.01|470.91|475.63|471.53|474.87|470.77|265
1635010200000|2021-10-23 17:30:00|475.02|470.92|474.59|470.49|475.81|471.71|474.59|470.49|240
1635010500000|2021-10-23 17:35:00|474.6|470.5|474.34|470.24|474.71|470.61|473.81|469.71|234
1635010800000|2021-10-23 17:40:00|474.35|470.25|474.08|469.98|474.38|470.28|473.31|469.21|311
1635011100000|2021-10-23 17:45:00|474.07|469.97|473.71|469.61|474.07|469.97|473.23|469.13|302
1635011400000|2021-10-23 17:50:00|473.72|469.62|474.66|470.56|474.81|470.71|473.7|469.6|224
1635011700000|2021-10-23 17:55:00|474.65|470.55|474.57|470.47|474.82|470.72|474.07|469.97|265
1635012000000|2021-10-23 18:00:00|474.56|470.46|474.64|470.54|474.65|470.55|473.7|469.6|210
1635012300000|2021-10-23 18:05:00|474.65|470.55|474.53|470.43|475|470.9|474.39|470.29|170
1635012600000|2021-10-23 18:10:00|474.52|470.42|475.11|471.01|475.51|471.41|474.51|470.41|192
1635012900000|2021-10-23 18:15:00|475.12|471.02|475.3|471.2|475.31|471.21|474.96|470.86|179
1635013200000|2021-10-23 18:20:00|475.26|471.16|475.43|471.33|475.74|471.64|475.05|470.95|212
1635013500000|2021-10-23 18:25:00|475.44|471.34|474.43|470.33|475.72|471.62|474.43|470.33|192
1635013800000|2021-10-23 18:30:00|474.45|470.35|474.14|470.04|475.01|470.91|474|469.9|218
1635014100000|2021-10-23 18:35:00|474.19|470.09|474.03|469.93|474.61|470.51|473.97|469.87|165
1635014400000|2021-10-23 18:40:00|474.04|469.94|472.65|468.55|474.04|469.94|472.11|468.01|274
1635014700000|2021-10-23 18:45:00|472.69|468.59|472.78|468.68|473.62|469.52|472.5|468.4|233
1635015000000|2021-10-23 18:50:00|472.77|468.67|474.18|470.08|474.21|470.11|472.42|468.32|250
1635015300000|2021-10-23 18:55:00|474.17|470.07|473.81|469.71|474.17|470.07|473.53|469.43|171
1635015600000|2021-10-23 19:00:00|473.8|469.7|473.91|469.81|474.49|470.39|473.08|468.98|309
1635015900000|2021-10-23 19:05:00|473.9|469.8|473.71|469.61|474.17|470.07|473.52|469.42|242
1635016200000|2021-10-23 19:10:00|473.72|469.62|473.18|469.08|473.91|469.81|473.1|469|278
1635016500000|2021-10-23 19:15:00|473.19|469.09|472.46|468.36|473.23|469.13|471.71|467.61|308
1635016800000|2021-10-23 19:20:00|472.45|468.35|472.49|468.39|472.56|468.46|471.92|467.82|285
1635017100000|2021-10-23 19:25:00|472.47|468.37|472.6|468.5|472.91|468.81|472.33|468.23|196
1635017400000|2021-10-23 19:30:00|472.61|468.51|472.56|468.46|472.81|468.71|472.38|468.28|96
1635017700000|2021-10-23 19:35:00|472.55|468.45|472.28|468.18|472.81|468.71|472|467.9|279
1635018000000|2021-10-23 19:40:00|472.27|468.17|472.85|468.75|472.99|468.89|472.27|468.17|97
1635018300000|2021-10-23 19:45:00|472.83|468.73|472.4|468.3|473.05|468.95|472.16|468.06|205
1635018600000|2021-10-23 19:50:00|472.38|468.28|473.24|469.14|473.24|469.14|472.27|468.17|166
1635018900000|2021-10-23 19:55:00|473.25|469.15|472.47|468.37|473.6|469.5|472.45|468.35|184
1635019200000|2021-10-23 20:00:00|472.5|468.4|472.14|468.04|472.63|468.53|471.96|467.86|288
1635019500000|2021-10-23 20:05:00|472.13|468.03|473.18|469.08|473.18|469.08|471.79|467.69|389
1635019800000|2021-10-23 20:10:00|473.19|469.09|473.16|469.06|473.71|469.61|473.03|468.93|264
1635020100000|2021-10-23 20:15:00|473.15|469.05|471.85|467.75|473.15|469.05|471.83|467.73|258
1635020400000|2021-10-23 20:20:00|471.84|467.74|471.97|467.87|472.3|468.2|471.5|467.4|191
1635020700000|2021-10-23 20:25:00|471.96|467.86|472.37|468.27|472.37|468.27|471.93|467.83|237
1635021000000|2021-10-23 20:30:00|472.32|468.22|472.1|468|472.39|468.29|471.88|467.78|202
1635021300000|2021-10-23 20:35:00|472.09|467.99|471.76|467.66|472.7|468.6|471.76|467.66|200
1635021600000|2021-10-23 20:40:00|471.77|467.67|472.49|468.39|472.92|468.82|471.73|467.63|167
1635021900000|2021-10-23 20:45:00|472.5|468.4|472.82|468.72|473.18|469.08|472.45|468.35|135
1635022200000|2021-10-23 20:50:00|472.81|468.71|472.82|468.72|473.11|469.01|472.62|468.52|192
1635022500000|2021-10-23 20:55:00|472.83|468.73|473.44|469.34|473.44|469.34|472.83|468.73|191
1635022800000|2021-10-23 21:00:00|473.43|469.33|473|468.9|473.47|469.37|472.86|468.76|192
1635023100000|2021-10-23 21:05:00|473.01|468.91|472.46|468.36|473.02|468.92|471.74|467.64|222
1635023400000|2021-10-23 21:10:00|472.47|468.37|472.82|468.72|472.93|468.83|472.46|468.36|144
1635023700000|2021-10-23 21:15:00|472.8|468.7|471.94|467.84|472.82|468.72|471.92|467.82|149
1635024000000|2021-10-23 21:20:00|471.99|467.89|472.06|467.96|472.12|468.02|471.89|467.79|116
1635024300000|2021-10-23 21:25:00|472.07|467.97|471.75|467.65|472.09|467.99|471.35|467.25|147
1635024600000|2021-10-23 21:30:00|471.74|467.64|472.39|468.29|472.39|468.29|471.74|467.64|63
1635024900000|2021-10-23 21:35:00|472.38|468.28|472.58|468.48|472.61|468.51|472.38|468.28|53
1635025200000|2021-10-23 21:40:00|472.59|468.49|473.44|469.34|473.6|469.5|472.34|468.24|94
1635025500000|2021-10-23 21:45:00|473.48|469.38|472.45|468.35|473.99|469.89|472.34|468.24|252
1635025800000|2021-10-23 21:50:00|472.46|468.36|472.04|467.94|473.06|468.96|471.69|467.59|319
1635026100000|2021-10-23 21:55:00|472.05|467.95|471.87|467.77|472.27|468.17|471.83|467.73|184
1635026400000|2021-10-23 22:00:00|471.88|467.78|472.67|468.57|472.67|468.57|471.44|467.34|229
1635026700000|2021-10-23 22:05:00|472.66|468.56|473.57|469.47|473.61|469.51|472.54|468.44|163
1635027000000|2021-10-23 22:10:00|473.56|469.46|474.12|470.02|474.21|470.11|473.35|469.25|235
1635027300000|2021-10-23 22:15:00|474.13|470.03|473.99|469.89|474.14|470.04|473.38|469.28|240
1635027600000|2021-10-23 22:20:00|473.93|469.83|473.91|469.81|473.94|469.84|473.29|469.19|126
1635027900000|2021-10-23 22:25:00|474|469.9|474.28|470.18|474.52|470.42|473.25|469.15|166
1635028200000|2021-10-23 22:30:00|474.27|470.17|473.4|469.3|474.42|470.32|473.31|469.21|198
1635028500000|2021-10-23 22:35:00|473.41|469.31|473.42|469.32|473.6|469.5|473.32|469.22|136
1635028800000|2021-10-23 22:40:00|473.37|469.27|472.58|468.48|473.67|469.57|472.46|468.36|162
1635029100000|2021-10-23 22:45:00|472.59|468.49|472.29|468.19|472.77|468.67|472.18|468.08|153
1635029400000|2021-10-23 22:50:00|472.28|468.18|472.66|468.56|472.67|468.57|471.97|467.87|196
1635029700000|2021-10-23 22:55:00|472.68|468.58|472.49|468.39|472.81|468.71|472.27|468.17|133
1635030000000|2021-10-23 23:00:00|472.51|468.41|471.83|467.73|472.81|468.71|471.71|467.61|260
1635030300000|2021-10-23 23:05:00|471.82|467.72|473.2|469.1|473.27|469.17|471.8|467.7|279
1635030600000|2021-10-23 23:10:00|473.22|469.12|473.6|469.5|473.64|469.54|472.91|468.81|309
1635030900000|2021-10-23 23:15:00|473.57|469.47|474.21|470.11|474.6|470.5|473.52|469.42|277
1635031200000|2021-10-23 23:20:00|474.25|470.15|475.72|471.62|475.89|471.79|474.25|470.15|285
1635031500000|2021-10-23 23:25:00|475.71|471.61|476.4|472.3|476.56|472.46|475.51|471.41|248
1635031800000|2021-10-23 23:30:00|476.47|472.37|475.3|471.2|476.52|472.42|475.23|471.13|304
1635032100000|2021-10-23 23:35:00|475.29|471.19|475.1|471|475.29|471.19|474.74|470.64|282
1635032400000|2021-10-23 23:40:00|475.11|471.01|475.07|470.97|475.39|471.29|474.79|470.69|243
1635032700000|2021-10-23 23:45:00|475.06|470.96|475.41|471.31|475.93|471.83|475.05|470.95|234
1635033000000|2021-10-23 23:50:00|475.42|471.32|475.98|471.88|475.99|471.89|475.38|471.28|269
1635033300000|2021-10-23 23:55:00|475.96|471.86|476.71|472.61|476.96|472.86|475.71|471.61|194
1635033600000|2021-10-24 00:00:00|476.7|472.6|476.65|472.55|477.25|473.15|476.6|472.5|361
1635033900000|2021-10-24 00:05:00|476.64|472.54|476.82|472.72|476.82|472.72|475.93|471.83|258
1635034200000|2021-10-24 00:10:00|476.84|472.74|476.66|472.56|476.88|472.78|476.62|472.52|160
1635034500000|2021-10-24 00:15:00|476.62|472.52|476.71|472.61|477.7|473.6|476.62|472.52|305
1635034800000|2021-10-24 00:20:00|476.65|472.55|477.46|473.36|477.55|473.45|476.57|472.47|261
1635035100000|2021-10-24 00:25:00|477.45|473.35|476.52|472.42|477.53|473.43|476.38|472.28|174
1635035400000|2021-10-24 00:30:00|476.5|472.4|476.09|471.99|477.09|472.99|476.04|471.94|233
1635035700000|2021-10-24 00:35:00|476.11|472.01|476.11|472.01|476.52|472.42|475.99|471.89|187
1635036000000|2021-10-24 00:40:00|476.1|472|475.29|471.19|476.11|472.01|474.47|470.37|322
1635036300000|2021-10-24 00:45:00|475.28|471.18|474.93|470.83|475.3|471.2|474.78|470.68|179
1635036600000|2021-10-24 00:50:00|474.92|470.82|474.91|470.81|475.13|471.03|474.21|470.11|209
1635036900000|2021-10-24 00:55:00|474.92|470.82|475.6|471.5|475.75|471.65|474.86|470.76|213
1635037200000|2021-10-24 01:00:00|475.52|471.42|477.17|473.07|477.17|473.07|475.33|471.23|199
1635037500000|2021-10-24 01:05:00|477.21|473.11|477.5|473.4|477.77|473.67|477.19|473.09|174
1635037800000|2021-10-24 01:10:00|477.49|473.39|475.89|471.79|477.49|473.39|475.56|471.46|251
1635038100000|2021-10-24 01:15:00|475.91|471.81|475.56|471.46|475.98|471.88|475.11|471.01|254
1635038400000|2021-10-24 01:20:00|475.57|471.47|475.61|471.51|475.95|471.85|475.57|471.47|200
1635038700000|2021-10-24 01:25:00|475.6|471.5|477.09|472.99|477.09|472.99|475.08|470.98|227
1635039000000|2021-10-24 01:30:00|477.11|473.01|477.67|473.57|477.81|473.71|476.78|472.68|240
1635039300000|2021-10-24 01:35:00|477.68|473.58|477.38|473.28|477.78|473.68|476.94|472.84|195
1635039600000|2021-10-24 01:40:00|477.37|473.27|476.35|472.25|477.4|473.3|476.35|472.25|171
1635039900000|2021-10-24 01:45:00|476.34|472.24|476.51|472.41|476.56|472.46|475.87|471.77|301
1635040200000|2021-10-24 01:50:00|476.5|472.4|476.56|472.46|476.68|472.58|476.1|472|236
1635040500000|2021-10-24 01:55:00|476.57|472.47|476.1|472|476.62|472.52|475.92|471.82|212
1635040800000|2021-10-24 02:00:00|476.09|471.99|476.61|472.51|477.09|472.99|476.02|471.92|196
1635041100000|2021-10-24 02:05:00|476.6|472.5|476.51|472.41|476.79|472.69|476.17|472.07|152
1635041400000|2021-10-24 02:10:00|476.52|472.42|476.33|472.23|476.66|472.56|476.27|472.17|140
1635041700000|2021-10-24 02:15:00|476.32|472.22|476.5|472.4|476.75|472.65|476.31|472.21|149
1635042000000|2021-10-24 02:20:00|476.49|472.39|475.99|471.89|476.52|472.42|475.79|471.69|157
1635042300000|2021-10-24 02:25:00|476|471.9|475.76|471.66|477.57|473.47|475.68|471.58|372
1635042600000|2021-10-24 02:30:00|475.72|471.62|476.26|472.16|476.27|472.17|474.59|470.49|323
1635042900000|2021-10-24 02:35:00|476.27|472.17|477.89|473.79|478.03|473.93|475.74|471.64|291
1635043200000|2021-10-24 02:40:00|477.93|473.83|477.1|473|478.49|474.39|477.1|473|243
1635043500000|2021-10-24 02:45:00|477.11|473.01|482.58|478.48|482.58|478.48|476.9|472.8|321
1635043800000|2021-10-24 02:50:00|482.59|478.49|483.46|479.36|483.47|479.37|480.7|476.6|437
1635044100000|2021-10-24 02:55:00|483.44|479.34|490.46|486.36|490.84|486.74|482.45|478.35|639
1635044400000|2021-10-24 03:00:00|490.44|486.34|487.6|483.5|490.44|486.34|485.78|481.68|535
1635044700000|2021-10-24 03:05:00|487.59|483.49|486.43|482.33|487.86|483.76|486.42|482.32|367
1635045000000|2021-10-24 03:10:00|486.42|482.32|486.43|482.33|487.72|483.62|486.42|482.32|345
1635045300000|2021-10-24 03:15:00|486.42|482.32|485.22|481.12|486.56|482.46|484.94|480.84|350
1635045600000|2021-10-24 03:20:00|485.23|481.13|485.48|481.38|486.15|482.05|484.37|480.27|242
1635045900000|2021-10-24 03:25:00|485.49|481.39|485.03|480.93|485.76|481.66|484.52|480.42|228
1635046200000|2021-10-24 03:30:00|485.09|480.99|486.56|482.46|487.49|483.39|484.96|480.86|265
1635046500000|2021-10-24 03:35:00|486.57|482.47|485.85|481.75|486.62|482.52|485.83|481.73|227
1635046800000|2021-10-24 03:40:00|485.86|481.76|485.32|481.22|486.08|481.98|485.23|481.13|258
1635047100000|2021-10-24 03:45:00|485.33|481.23|483.4|479.3|485.62|481.52|483.21|479.11|345
1635047400000|2021-10-24 03:50:00|483.39|479.29|483.28|479.18|483.71|479.61|482.82|478.72|308
1635047700000|2021-10-24 03:55:00|483.29|479.19|483.71|479.61|483.79|479.69|483.09|478.99|252
1635048000000|2021-10-24 04:00:00|483.73|479.63|484.6|480.5|485.4|481.3|483.73|479.63|293
1635048300000|2021-10-24 04:05:00|484.59|480.49|485.11|481.01|486.02|481.92|484.09|479.99|398
1635048600000|2021-10-24 04:10:00|485.12|481.02|487.72|483.62|488.89|484.79|484.7|480.6|369
1635048900000|2021-10-24 04:15:00|487.71|483.61|486.79|482.69|488.69|484.59|486.64|482.54|344
1635049200000|2021-10-24 04:20:00|486.81|482.71|485.94|481.84|486.81|482.71|485.11|481.01|426
1635049500000|2021-10-24 04:25:00|485.95|481.85|486.44|482.34|487.21|483.11|485.49|481.39|266
1635049800000|2021-10-24 04:30:00|486.43|482.33|485.41|481.31|487.06|482.96|485.05|480.95|283
1635050100000|2021-10-24 04:35:00|485.42|481.32|484.89|480.79|485.59|481.49|484.76|480.66|232
1635050400000|2021-10-24 04:40:00|484.9|480.8|485.84|481.74|487.65|483.55|484.88|480.78|311
1635050700000|2021-10-24 04:45:00|485.83|481.73|484.36|480.26|485.88|481.78|484.34|480.24|223
1635051000000|2021-10-24 04:50:00|484.39|480.29|485.78|481.68|487.28|483.18|483.46|479.36|325
1635051300000|2021-10-24 04:55:00|485.77|481.67|485.9|481.8|486.25|482.15|484.86|480.76|254
1635051600000|2021-10-24 05:00:00|485.91|481.81|486.49|482.39|489.26|485.16|485.88|481.78|421
1635051900000|2021-10-24 05:05:00|486.67|482.57|486.56|482.46|487.07|482.97|485.75|481.65|301
1635052200000|2021-10-24 05:10:00|486.55|482.45|492.55|488.45|493.15|489.05|486.43|482.33|499
1635052500000|2021-10-24 05:15:00|492.52|488.42|490.49|486.39|492.85|488.75|490.31|486.21|479
1635052800000|2021-10-24 05:20:00|490.52|486.42|492.01|487.91|492.93|488.83|490.49|486.39|289
1635053100000|2021-10-24 05:25:00|492.02|487.92|492.3|488.2|493.44|489.34|492|487.9|297
1635053400000|2021-10-24 05:30:00|492.31|488.21|489.84|485.74|492.31|488.21|489.32|485.22|351
1635053700000|2021-10-24 05:35:00|489.81|485.71|490.58|486.48|490.59|486.49|489.81|485.71|248
1635054000000|2021-10-24 05:40:00|490.57|486.47|490.59|486.49|490.71|486.61|490.01|485.91|250
1635054300000|2021-10-24 05:45:00|490.58|486.48|490.41|486.31|490.73|486.63|490.32|486.22|194
1635054600000|2021-10-24 05:50:00|490.4|486.3|492.4|488.3|493.28|489.18|490.31|486.21|211
1635054900000|2021-10-24 05:55:00|492.41|488.31|490.72|486.62|493.71|489.61|490.51|486.41|489
1635055200000|2021-10-24 06:00:00|490.73|486.63|490.14|486.04|490.86|486.76|490.14|486.04|231
1635055500000|2021-10-24 06:05:00|490.15|486.05|489.67|485.57|490.33|486.23|489.56|485.46|349
1635055800000|2021-10-24 06:10:00|489.62|485.52|487.8|483.7|489.68|485.58|487.62|483.52|279
1635056100000|2021-10-24 06:15:00|487.81|483.71|488.73|484.63|490.29|486.19|487.81|483.71|354
1635056400000|2021-10-24 06:20:00|488.74|484.64|489.12|485.02|490.17|486.07|488.56|484.46|278
1635056700000|2021-10-24 06:25:00|489.13|485.03|489.06|484.96|489.75|485.65|489.06|484.96|265
1635057000000|2021-10-24 06:30:00|489.07|484.97|489.91|485.81|489.92|485.82|488.82|484.72|166
1635057300000|2021-10-24 06:35:00|489.9|485.8|488.1|484|489.98|485.88|487.99|483.89|257
1635057600000|2021-10-24 06:40:00|488.11|484.01|487.18|483.08|488.19|484.09|486.93|482.83|281
1635057900000|2021-10-24 06:45:00|487.2|483.1|488.22|484.12|490.04|485.94|487.2|483.1|363
1635058200000|2021-10-24 06:50:00|488.21|484.11|486.41|482.31|488.26|484.16|485.7|481.6|437
1635058500000|2021-10-24 06:55:00|486.42|482.32|489.42|485.32|489.87|485.77|486.42|482.32|522
1635058800000|2021-10-24 07:00:00|489.43|485.33|488.24|484.14|489.63|485.53|488|483.9|375
1635059100000|2021-10-24 07:05:00|488.25|484.15|487.7|483.6|488.25|484.15|487.65|483.55|261
1635059400000|2021-10-24 07:10:00|487.69|483.59|487.84|483.74|487.95|483.85|487.5|483.4|242
1635059700000|2021-10-24 07:15:00|487.86|483.76|488.56|484.46|488.7|484.6|487.77|483.67|314
1635060000000|2021-10-24 07:20:00|488.55|484.45|489.12|485.02|489.44|485.34|488.53|484.43|166
1635060300000|2021-10-24 07:25:00|489.13|485.03|489.23|485.13|489.23|485.13|488.83|484.73|69
1635060600000|2021-10-24 07:30:00|488.71|484.61|489.84|485.74|490.02|485.92|488.6|484.5|219
1635060900000|2021-10-24 07:35:00|489.85|485.75|489.78|485.68|490.09|485.99|489.65|485.55|170
1635061200000|2021-10-24 07:40:00|489.64|485.54|489.98|485.88|490.2|486.1|489.55|485.45|204
1635061500000|2021-10-24 07:45:00|489.97|485.87|489.65|485.55|490.24|486.14|489.07|484.97|221
1635061800000|2021-10-24 07:50:00|489.67|485.57|490.56|486.46|490.81|486.71|489.67|485.57|163
1635062100000|2021-10-24 07:55:00|490.71|486.61|492.52|488.42|492.89|488.79|490.71|486.61|323
1635062400000|2021-10-24 08:00:00|492.53|488.43|491.95|487.85|493.01|488.91|491.84|487.74|343
1635062700000|2021-10-24 08:05:00|491.89|487.79|491.62|487.52|491.89|487.79|491.17|487.07|317
1635063000000|2021-10-24 08:10:00|491.61|487.51|489.81|485.71|491.66|487.56|489.81|485.71|394
1635063300000|2021-10-24 08:15:00|489.8|485.7|489.13|485.03|489.92|485.82|488.96|484.86|330
1635063600000|2021-10-24 08:20:00|489.11|485.01|488.01|483.91|489.67|485.57|487.26|483.16|371
1635063900000|2021-10-24 08:25:00|488.02|483.92|488.87|484.77|489.21|485.11|488.01|483.91|279
1635064200000|2021-10-24 08:30:00|488.86|484.76|489.61|485.51|489.78|485.68|488.58|484.48|263
1635064500000|2021-10-24 08:35:00|489.62|485.52|489.91|485.81|490.11|486.01|489.61|485.51|223
1635064800000|2021-10-24 08:40:00|489.92|485.82|491.48|487.38|491.79|487.69|489.79|485.69|244
1635065100000|2021-10-24 08:45:00|491.47|487.37|490.25|486.15|492.45|488.35|490.25|486.15|399
1635065400000|2021-10-24 08:50:00|490.21|486.11|491.45|487.35|492.06|487.96|490.05|485.95|334
1635065700000|2021-10-24 08:55:00|491.46|487.36|491.94|487.84|492|487.9|490.75|486.65|344
1635066000000|2021-10-24 09:00:00|491.95|487.85|498.49|494.39|498.82|494.72|491|486.9|678
1635066300000|2021-10-24 09:05:00|498.56|494.46|501.5|497.4|502.47|498.37|497.97|493.87|671
1635066600000|2021-10-24 09:10:00|501.54|497.44|502.85|498.75|504.86|500.76|500.95|496.85|656
1635066900000|2021-10-24 09:15:00|502.86|498.76|506.32|502.22|507.26|503.16|502.84|498.74|584
1635067200000|2021-10-24 09:20:00|506.35|502.25|503.13|499.03|506.39|502.29|502.97|498.87|486
1635067500000|2021-10-24 09:25:00|503.12|499.02|502.93|498.83|503.35|499.25|501.66|497.56|452
1635067800000|2021-10-24 09:30:00|502.92|498.82|504.87|500.77|504.91|500.81|500.92|496.82|492
1635068100000|2021-10-24 09:35:00|504.98|500.88|503.76|499.66|506.93|502.83|502.22|498.12|620
1635068400000|2021-10-24 09:40:00|503.75|499.65|503.28|499.18|504.57|500.47|502.15|498.05|409
1635068700000|2021-10-24 09:45:00|503.27|499.17|504.1|500|505.63|501.53|502.77|498.67|452
1635069000000|2021-10-24 09:50:00|504.17|500.07|501.07|496.97|504.41|500.31|500.94|496.84|462
1635069300000|2021-10-24 09:55:00|501.06|496.96|501.99|497.89|501.99|497.89|499.99|495.89|458
1635069600000|2021-10-24 10:00:00|502|497.9|504.16|500.06|504.28|500.18|501.98|497.88|403
1635069900000|2021-10-24 10:05:00|504.19|500.09|503.93|499.83|505.89|501.79|502.82|498.72|458
1635070200000|2021-10-24 10:10:00|503.94|499.84|505.21|501.11|505.47|501.37|503.87|499.77|437
1635070500000|2021-10-24 10:15:00|505.16|501.06|503.89|499.79|505.16|501.06|503.14|499.04|406
1635070800000|2021-10-24 10:20:00|503.87|499.77|506.09|501.99|506.12|502.02|503.85|499.75|263
1635071100000|2021-10-24 10:25:00|506.1|502|509.02|504.92|509.32|505.22|506.1|502|513
1635071400000|2021-10-24 10:30:00|509.01|504.91|509.29|505.19|510.62|506.52|508.55|504.45|570
1635071700000|2021-10-24 10:35:00|509.28|505.18|507.4|503.3|509.32|505.22|506.73|502.63|543
1635072000000|2021-10-24 10:40:00|507.41|503.31|508.35|504.25|509.72|505.62|507.41|503.31|454
1635072300000|2021-10-24 10:45:00|508.34|504.24|507.31|503.21|508.35|504.25|506.91|502.81|321
1635072600000|2021-10-24 10:50:00|507.29|503.19|504.26|500.16|507.31|503.21|503.65|499.55|554
1635072900000|2021-10-24 10:55:00|504.3|500.2|504.08|499.98|505.18|501.08|503.87|499.77|315
1635073200000|2021-10-24 11:00:00|504.07|499.97|504.31|500.21|506.11|502.01|503.95|499.85|413
1635073500000|2021-10-24 11:05:00|504.3|500.2|502.19|498.09|504.67|500.57|502.05|497.95|423
1635073800000|2021-10-24 11:10:00|502.27|498.17|502.33|498.23|503.1|499|502.2|498.1|353
1635074100000|2021-10-24 11:15:00|502.32|498.22|501.56|497.46|503.5|499.4|501.12|497.02|449
1635074400000|2021-10-24 11:20:00|501.53|497.43|501.86|497.76|502.6|498.5|501.3|497.2|327
1635074700000|2021-10-24 11:25:00|501.87|497.77|502.1|498|502.65|498.55|501.4|497.3|411
1635075000000|2021-10-24 11:30:00|502.01|497.91|499.1|495|502.54|498.44|497.91|493.81|541
1635075300000|2021-10-24 11:35:00|499.07|494.97|494.08|489.98|499.11|495.01|493.97|489.87|737
1635075600000|2021-10-24 11:40:00|494.07|489.97|495.34|491.24|498.63|494.53|492.92|488.82|708
1635075900000|2021-10-24 11:45:00|495.33|491.23|497.17|493.07|499.13|495.03|495.33|491.23|622
1635076200000|2021-10-24 11:50:00|497.16|493.06|496.43|492.33|497.25|493.15|495.67|491.57|666
1635076500000|2021-10-24 11:55:00|496.39|492.29|496.12|492.02|497.19|493.09|495.49|491.39|551
1635076800000|2021-10-24 12:00:00|496.11|492.01|496.71|492.61|498.4|494.3|495.23|491.13|594
1635077100000|2021-10-24 12:05:00|496.72|492.62|494.7|490.6|496.85|492.75|493.64|489.54|640
1635077400000|2021-10-24 12:10:00|494.69|490.59|492.41|488.31|495.42|491.32|492.14|488.04|572
1635077700000|2021-10-24 12:15:00|492.4|488.3|490.41|486.31|493.63|489.53|489.85|485.75|639
1635078000000|2021-10-24 12:20:00|490.42|486.32|490.4|486.3|494.45|490.35|485.9|481.8|895
1635078300000|2021-10-24 12:25:00|490.49|486.39|491.33|487.23|491.77|487.67|487.04|482.94|827
1635078600000|2021-10-24 12:30:00|491.34|487.24|491.95|487.85|493.41|489.31|491.24|487.14|624
1635078900000|2021-10-24 12:35:00|491.97|487.87|492.86|488.76|492.86|488.76|490.83|486.73|506
1635079200000|2021-10-24 12:40:00|492.87|488.77|494.12|490.02|495.71|491.61|492.87|488.77|557
1635079500000|2021-10-24 12:45:00|494.09|489.99|494.94|490.84|495.04|490.94|493.45|489.35|415
1635079800000|2021-10-24 12:50:00|495.02|490.92|493.78|489.68|495.03|490.93|493.15|489.05|416
1635080100000|2021-10-24 12:55:00|493.79|489.69|495.38|491.28|495.56|491.46|493.55|489.45|401
1635080400000|2021-10-24 13:00:00|495.36|491.26|495.56|491.46|495.59|491.49|494.14|490.04|434
1635080700000|2021-10-24 13:05:00|495.58|491.48|496.11|492.01|496.32|492.22|495.1|491|366
1635081000000|2021-10-24 13:10:00|496.15|492.05|495.34|491.24|496.62|492.52|495.01|490.91|314
1635081300000|2021-10-24 13:15:00|495.32|491.22|495.42|491.32|495.7|491.6|494.73|490.63|312
1635081600000|2021-10-24 13:20:00|495.41|491.31|496.87|492.77|496.88|492.78|495.29|491.19|314
1635081900000|2021-10-24 13:25:00|496.84|492.74|497.31|493.21|497.72|493.62|496.74|492.64|356
1635082200000|2021-10-24 13:30:00|497.3|493.2|497.16|493.06|497.36|493.26|496.27|492.17|358
1635082500000|2021-10-24 13:35:00|497.17|493.07|496.67|492.57|497.55|493.45|496.62|492.52|226
1635082800000|2021-10-24 13:40:00|496.68|492.58|495.11|491.01|496.68|492.58|494.49|490.39|401
1635083100000|2021-10-24 13:45:00|495.14|491.04|494.5|490.4|495.14|491.04|493.8|489.7|391
1635083400000|2021-10-24 13:50:00|494.49|490.39|493.71|489.61|494.95|490.85|493.42|489.32|340
1635083700000|2021-10-24 13:55:00|493.72|489.62|494.42|490.32|494.74|490.64|493.52|489.42|255
1635084000000|2021-10-24 14:00:00|494.44|490.34|493.57|489.47|494.71|490.61|493.31|489.21|299
1635084300000|2021-10-24 14:05:00|493.58|489.48|493.76|489.66|494.29|490.19|493.46|489.36|240
1635084600000|2021-10-24 14:10:00|493.75|489.65|493.29|489.19|494.09|489.99|493.1|489|314
1635084900000|2021-10-24 14:15:00|493.28|489.18|493.1|489|493.85|489.75|493.06|488.96|240
1635085200000|2021-10-24 14:20:00|493.12|489.02|491.38|487.28|493.12|489.02|491.38|487.28|377
1635085500000|2021-10-24 14:25:00|491.33|487.23|489.69|485.59|491.86|487.76|488.3|484.2|481
1635085800000|2021-10-24 14:30:00|489.7|485.6|491.36|487.26|491.92|487.82|489.7|485.6|334
1635086100000|2021-10-24 14:35:00|491.37|487.27|490.2|486.1|491.67|487.57|490.09|485.99|380
1635086400000|2021-10-24 14:40:00|490.19|486.09|488.45|484.35|490.25|486.15|488.31|484.21|510
1635086700000|2021-10-24 14:45:00|488.43|484.33|488.82|484.72|489.75|485.65|488.38|484.28|323
1635087000000|2021-10-24 14:50:00|488.84|484.74|488.8|484.7|489.48|485.38|488.47|484.37|350
1635087300000|2021-10-24 14:55:00|488.79|484.69|488.39|484.29|489.04|484.94|488.05|483.95|362
1635087600000|2021-10-24 15:00:00|488.38|484.28|487.73|483.63|489.38|485.28|487.64|483.54|325
1635087900000|2021-10-24 15:05:00|487.74|483.64|488.08|483.98|490.48|486.38|487.38|483.28|503
1635088200000|2021-10-24 15:10:00|488.06|483.96|486.49|482.39|490.58|486.48|486.18|482.08|718
1635088500000|2021-10-24 15:15:00|486.5|482.4|483.54|479.44|487.31|483.21|481.56|477.46|807
1635088800000|2021-10-24 15:20:00|483.53|479.43|480.67|476.57|483.53|479.43|480.66|476.56|582
1635089100000|2021-10-24 15:25:00|480.66|476.56|477.73|473.63|480.91|476.81|477.73|473.63|747
1635089400000|2021-10-24 15:30:00|477.71|473.61|480.5|476.4|483.26|479.16|477.17|473.07|859
1635089700000|2021-10-24 15:35:00|480.53|476.43|479.21|475.11|480.67|476.57|478.65|474.55|663
1635090000000|2021-10-24 15:40:00|479.2|475.1|481.24|477.14|482.29|478.19|479.05|474.95|585
1635090300000|2021-10-24 15:45:00|481.17|477.07|481.36|477.26|481.7|477.6|480.65|476.55|545
1635090600000|2021-10-24 15:50:00|481.37|477.27|479.67|475.57|481.54|477.44|479.53|475.43|452
1635090900000|2021-10-24 15:55:00|479.65|475.55|476.1|472|479.65|475.55|476.07|471.97|538
1635091200000|2021-10-24 16:00:00|476.09|471.99|476.5|472.4|478.74|474.64|476.05|471.95|699
1635091500000|2021-10-24 16:05:00|476.51|472.41|473.51|469.41|476.52|472.42|472.81|468.71|773
1635091800000|2021-10-24 16:10:00|473.5|469.4|475.22|471.12|476.2|472.1|472.95|468.85|700
1635092100000|2021-10-24 16:15:00|475.21|471.11|478.5|474.4|478.57|474.47|474.99|470.89|536
1635092400000|2021-10-24 16:20:00|478.48|474.38|480.12|476.02|480.12|476.02|478.25|474.15|403
1635092700000|2021-10-24 16:25:00|480.13|476.03|479.55|475.45|480.86|476.76|479.51|475.41|415
1635093000000|2021-10-24 16:30:00|479.56|475.46|479.57|475.47|479.83|475.73|478.45|474.35|406
1635093300000|2021-10-24 16:35:00|479.58|475.48|480.43|476.33|480.75|476.65|479.58|475.48|332
1635093600000|2021-10-24 16:40:00|480.46|476.36|479.79|475.69|480.68|476.58|479.68|475.58|387
1635093900000|2021-10-24 16:45:00|479.78|475.68|480.08|475.98|480.26|476.16|479.68|475.58|307
1635094200000|2021-10-24 16:50:00|480.07|475.97|480.35|476.25|481.24|477.14|480.06|475.96|309
1635094500000|2021-10-24 16:55:00|480.34|476.24|480.8|476.7|480.8|476.7|479.91|475.81|272
1635094800000|2021-10-24 17:00:00|480.77|476.67|480.16|476.06|481.47|477.37|480.01|475.91|352
1635095100000|2021-10-24 17:05:00|480.18|476.08|479.86|475.76|480.43|476.33|479.44|475.34|301
1635095400000|2021-10-24 17:10:00|479.84|475.74|480.63|476.53|480.82|476.72|479.52|475.42|354
1635095700000|2021-10-24 17:15:00|480.64|476.54|481.24|477.14|481.25|477.15|480.63|476.53|199
1635096000000|2021-10-24 17:20:00|481.23|477.13|481.34|477.24|481.39|477.29|480.99|476.89|205
1635096300000|2021-10-24 17:25:00|481.35|477.25|481.49|477.39|481.93|477.83|481.04|476.94|257
1635096600000|2021-10-24 17:30:00|481.45|477.35|480.7|476.6|481.48|477.38|480.7|476.6|297
1635096900000|2021-10-24 17:35:00|480.71|476.61|480.07|475.97|480.72|476.62|479.44|475.34|340
1635097200000|2021-10-24 17:40:00|480.06|475.96|479.39|475.29|480.08|475.98|478.45|474.35|295
1635097500000|2021-10-24 17:45:00|479.45|475.35|478.32|474.22|479.48|475.38|478.21|474.11|238
1635097800000|2021-10-24 17:50:00|478.33|474.23|478.64|474.54|478.75|474.65|477.96|473.86|250
1635098100000|2021-10-24 17:55:00|478.67|474.57|479.1|475|479.1|475|477.81|473.71|269
1635098400000|2021-10-24 18:00:00|479.09|474.99|476|471.9|479.09|474.99|475.8|471.7|440
1635098700000|2021-10-24 18:05:00|475.99|471.89|476.23|472.13|477.18|473.08|475.89|471.79|390
1635099000000|2021-10-24 18:10:00|476.22|472.12|474.17|470.07|476.39|472.29|473.47|469.37|358
1635099300000|2021-10-24 18:15:00|474.15|470.05|471.96|467.86|474.98|470.88|471.63|467.53|575
1635099600000|2021-10-24 18:20:00|472|467.9|472.18|468.08|473.9|469.8|472|467.9|456
1635099900000|2021-10-24 18:25:00|472.07|467.97|472.58|468.48|473.2|469.1|471.89|467.79|463
1635100200000|2021-10-24 18:30:00|472.57|468.47|471.37|467.27|472.62|468.52|471.12|467.02|479
1635100500000|2021-10-24 18:35:00|471.36|467.26|470.12|466.02|471.92|467.82|469.52|465.42|457
1635100800000|2021-10-24 18:40:00|470.11|466.01|469.98|465.88|470.29|466.19|467.77|463.67|587
1635101100000|2021-10-24 18:45:00|469.97|465.87|471.49|467.39|471.49|467.39|469.87|465.77|479
1635101400000|2021-10-24 18:50:00|471.5|467.4|470.75|466.65|471.85|467.75|470.45|466.35|427
1635101700000|2021-10-24 18:55:00|470.73|466.63|471.23|467.13|471.7|467.6|470.12|466.02|444
1635102000000|2021-10-24 19:00:00|471.22|467.12|473.02|468.92|473.17|469.07|470.76|466.66|344
1635102300000|2021-10-24 19:05:00|473.13|469.03|472.21|468.11|473.19|469.09|471.26|467.16|387
1635102600000|2021-10-24 19:10:00|472.24|468.14|475.31|471.21|475.49|471.39|472.21|468.11|484
1635102900000|2021-10-24 19:15:00|475.29|471.19|473.5|469.4|475.39|471.29|473.27|469.17|437
1635103200000|2021-10-24 19:20:00|473.46|469.36|473.99|469.89|474.03|469.93|473.19|469.09|344
1635103500000|2021-10-24 19:25:00|473.97|469.87|472.78|468.68|474.05|469.95|472.6|468.5|292
1635103800000|2021-10-24 19:30:00|472.79|468.69|473.27|469.17|473.29|469.19|472.45|468.35|239
1635104100000|2021-10-24 19:35:00|473.26|469.16|474.16|470.06|474.4|470.3|473.06|468.96|177
1635104400000|2021-10-24 19:40:00|474.17|470.07|474.36|470.26|474.42|470.32|473.44|469.34|271
1635104700000|2021-10-24 19:45:00|474.37|470.27|474.42|470.32|474.74|470.64|473.93|469.83|291
1635105000000|2021-10-24 19:50:00|474.41|470.31|475.11|471.01|475.24|471.14|474.26|470.16|244
1635105300000|2021-10-24 19:55:00|475.1|471|475.04|470.94|475.58|471.48|474.77|470.67|357
1635105600000|2021-10-24 20:00:00|475.05|470.95|474.68|470.58|475.42|471.32|474.68|470.58|242
1635105900000|2021-10-24 20:05:00|474.69|470.59|474.87|470.77|474.91|470.81|473.95|469.85|163
1635106200000|2021-10-24 20:10:00|474.86|470.76|475.01|470.91|475.44|471.34|474.7|470.6|193
1635106500000|2021-10-24 20:15:00|475.07|470.97|475.14|471.04|475.42|471.32|474.21|470.11|265
1635106800000|2021-10-24 20:20:00|475.15|471.05|475.27|471.17|475.55|471.45|474.9|470.8|240
1635107100000|2021-10-24 20:25:00|475.26|471.16|475.69|471.59|475.72|471.62|474.91|470.81|192
1635107400000|2021-10-24 20:30:00|475.7|471.6|475.77|471.67|476.43|472.33|475.5|471.4|342
1635107700000|2021-10-24 20:35:00|475.76|471.66|475.09|470.99|475.82|471.72|475.02|470.92|192
1635108000000|2021-10-24 20:40:00|475.04|470.94|474.61|470.51|475.1|471|474.51|470.41|131
1635108300000|2021-10-24 20:45:00|474.62|470.52|474.92|470.82|474.96|470.86|474.12|470.02|305
1635108600000|2021-10-24 20:50:00|474.96|470.86|475.94|471.84|475.94|471.84|474.92|470.82|163
1635108900000|2021-10-24 20:55:00|475.96|471.86|475.96|471.86|476.22|472.12|475.57|471.47|224
1635109200000|2021-10-24 21:00:00|475.97|471.87|478.7|474.6|478.71|474.61|475.97|471.87|319
1635109500000|2021-10-24 21:05:00|478.71|474.61|478.85|474.75|479.6|475.5|478.49|474.39|282
1635109800000|2021-10-24 21:10:00|478.86|474.76|477.85|473.75|478.86|474.76|476.59|472.49|456
1635110100000|2021-10-24 21:15:00|477.91|473.81|477.2|473.1|477.91|473.81|477|472.9|195
1635110400000|2021-10-24 21:20:00|477.26|473.16|477.73|473.63|477.76|473.66|477|472.9|162
1635110700000|2021-10-24 21:25:00|477.6|473.5|477.6|473.5|477.8|473.7|477.28|473.18|115
1635111000000|2021-10-24 21:30:00|477.59|473.49|477.3|473.2|477.83|473.73|477.06|472.96|141
1635111300000|2021-10-24 21:35:00|477.31|473.21|477.43|473.33|478.44|474.34|477.31|473.21|149
1635111600000|2021-10-24 21:40:00|477.51|473.41|475.77|471.67|477.51|473.41|475.76|471.66|203
1635111900000|2021-10-24 21:45:00|475.8|471.7|476.58|472.48|476.77|472.67|475.77|471.67|162
1635112200000|2021-10-24 21:50:00|476.59|472.49|476.7|472.6|477|472.9|476.28|472.18|175
1635112500000|2021-10-24 21:55:00|476.71|472.61|476.9|472.8|477.28|473.18|476.68|472.58|172
1635112800000|2021-10-24 22:00:00|476.91|472.81|477.18|473.08|477.32|473.22|476.74|472.64|158
1635113100000|2021-10-24 22:05:00|477.2|473.1|477.29|473.19|477.63|473.53|477.05|472.95|196
1635113400000|2021-10-24 22:10:00|477.2|473.1|477.93|473.83|477.97|473.87|477.1|473|143
1635113700000|2021-10-24 22:15:00|477.86|473.76|478.18|474.08|478.92|474.82|477.84|473.74|170
1635114000000|2021-10-24 22:20:00|478.19|474.09|478.3|474.2|478.72|474.62|477.78|473.68|206
1635114300000|2021-10-24 22:25:00|478.26|474.16|477.69|473.59|478.7|474.6|477.5|473.4|326
1635114600000|2021-10-24 22:30:00|477.7|473.6|477.32|473.22|478|473.9|477.02|472.92|230
1635114900000|2021-10-24 22:35:00|477.34|473.24|476.91|472.81|477.68|473.58|476.79|472.69|227
1635115200000|2021-10-24 22:40:00|476.9|472.8|475.96|471.86|476.95|472.85|475.31|471.21|270
1635115500000|2021-10-24 22:45:00|475.94|471.84|477.21|473.11|477.32|473.22|474.91|470.81|294
1635115800000|2021-10-24 22:50:00|477.22|473.12|476.28|472.18|477.7|473.6|476.19|472.09|290
1635116100000|2021-10-24 22:55:00|476.2|472.1|475.52|471.42|477.08|472.98|474.87|470.77|346
1635116400000|2021-10-24 23:00:00|475.53|471.43|473.4|469.3|475.79|471.69|473.2|469.1|351
1635116700000|2021-10-24 23:05:00|473.46|469.36|474.37|470.27|474.45|470.35|473.4|469.3|223
1635117000000|2021-10-24 23:10:00|474.32|470.22|475.8|471.7|475.8|471.7|474.16|470.06|243
1635117300000|2021-10-24 23:15:00|475.79|471.69|475.19|471.09|475.79|471.69|474.05|469.95|270
1635117600000|2021-10-24 23:20:00|475.2|471.1|475.05|470.95|475.5|471.4|474.84|470.74|192
1635117900000|2021-10-24 23:25:00|475.04|470.94|475.11|471.01|475.63|471.53|474.54|470.44|317
1635118200000|2021-10-24 23:30:00|475.12|471.02|475.96|471.86|476.28|472.18|474.94|470.84|263
1635118500000|2021-10-24 23:35:00|475.97|471.87|475.65|471.55|476.3|472.2|475.41|471.31|316
1635118800000|2021-10-24 23:40:00|475.51|471.41|476.14|472.04|476.36|472.26|475.47|471.37|294
1635119100000|2021-10-24 23:45:00|476.15|472.05|475.78|471.68|476.19|472.09|474.76|470.66|328
1635119400000|2021-10-24 23:50:00|475.81|471.71|476.34|472.24|477.25|473.15|475.64|471.54|256
1635119700000|2021-10-24 23:55:00|476.35|472.25|476.47|472.37|477.58|473.48|476.13|472.03|292
1635120000000|2021-10-25 00:00:00|476.4|472.3|474.6|470.5|477.44|473.34|474.55|470.45|417
1635120300000|2021-10-25 00:05:00|474.58|470.48|474.6|470.5|474.6|470.5|473.4|469.3|380
1635120600000|2021-10-25 00:10:00|474.65|470.55|477.57|473.47|478.43|474.33|474.65|470.55|446
1635120900000|2021-10-25 00:15:00|477.56|473.46|476.54|472.44|478.32|474.22|476.09|471.99|341
1635121200000|2021-10-25 00:20:00|476.51|472.41|475.04|470.94|476.79|472.69|474.72|470.62|318
1635121500000|2021-10-25 00:25:00|475.03|470.93|476.18|472.08|476.51|472.41|474.77|470.67|454
1635121800000|2021-10-25 00:30:00|476.17|472.07|480.08|475.98|480.18|476.08|476.17|472.07|363
1635122100000|2021-10-25 00:35:00|480.04|475.94|481.32|477.22|481.5|477.4|479.97|475.87|363
1635122400000|2021-10-25 00:40:00|481.31|477.21|481.81|477.71|481.92|477.82|480.87|476.77|450
1635122700000|2021-10-25 00:45:00|481.84|477.74|478.95|474.85|481.84|477.74|478.93|474.83|439
1635123000000|2021-10-25 00:50:00|478.94|474.84|479.5|475.4|479.62|475.52|478.7|474.6|194
1635123300000|2021-10-25 00:55:00|479.6|475.5|481.25|477.15|481.55|477.45|479.39|475.29|350
1635123600000|2021-10-25 01:00:00|481.24|477.14|481.5|477.4|482.48|478.38|481.13|477.03|301
1635123900000|2021-10-25 01:05:00|481.52|477.42|481.07|476.97|481.52|477.42|480.28|476.18|427
1635124200000|2021-10-25 01:10:00|481.08|476.98|481.05|476.95|481.26|477.16|480.85|476.75|429
1635124500000|2021-10-25 01:15:00|481.06|476.96|481.63|477.53|481.94|477.84|480.84|476.74|371
1635124800000|2021-10-25 01:20:00|481.62|477.52|481.23|477.13|481.63|477.53|480.28|476.18|417
1635125100000|2021-10-25 01:25:00|481.27|477.17|480.97|476.87|481.33|477.23|480.62|476.52|196
1635125400000|2021-10-25 01:30:00|480.92|476.82|480.66|476.56|481.03|476.93|480.26|476.16|291
1635125700000|2021-10-25 01:35:00|480.65|476.55|480.81|476.71|480.84|476.74|480.09|475.99|305
1635126000000|2021-10-25 01:40:00|480.8|476.7|480.71|476.61|480.8|476.7|480.2|476.1|193
1635126300000|2021-10-25 01:45:00|480.72|476.62|480.56|476.46|480.77|476.67|480.52|476.42|170
1635126600000|2021-10-25 01:50:00|480.55|476.45|481.1|477|481.27|477.17|480.41|476.31|158
1635126900000|2021-10-25 01:55:00|481.09|476.99|480.92|476.82|481.4|477.3|480.92|476.82|220
1635127200000|2021-10-25 02:00:00|480.91|476.81|479.18|475.08|481.56|477.46|479.1|475|257
1635127500000|2021-10-25 02:05:00|479.4|475.3|479.31|475.21|479.8|475.7|479.1|475|193
1635127800000|2021-10-25 02:10:00|479.3|475.2|479.58|475.48|479.72|475.62|479.12|475.02|246
1635128100000|2021-10-25 02:15:00|479.53|475.43|479.1|475|479.87|475.77|479.02|474.92|217
1635128400000|2021-10-25 02:20:00|479.07|474.97|480.3|476.2|480.33|476.23|479.06|474.96|227
1635128700000|2021-10-25 02:25:00|480.32|476.22|479.44|475.34|480.41|476.31|479.44|475.34|231
1635129000000|2021-10-25 02:30:00|479.43|475.33|480.24|476.14|480.51|476.41|479.43|475.33|254
1635129300000|2021-10-25 02:35:00|480.23|476.13|480.61|476.51|480.75|476.65|480.07|475.97|191
1635129600000|2021-10-25 02:40:00|480.6|476.5|481.41|477.31|481.48|477.38|480.29|476.19|198
1635129900000|2021-10-25 02:45:00|481.43|477.33|481.53|477.43|481.65|477.55|480.69|476.59|317
1635130200000|2021-10-25 02:50:00|481.52|477.42|481.4|477.3|482|477.9|481.3|477.2|253
1635130500000|2021-10-25 02:55:00|481.42|477.32|482.65|478.55|483|478.9|481.42|477.32|324
1635130800000|2021-10-25 03:00:00|482.68|478.58|482.66|478.56|483.05|478.95|482.1|478|396
1635131100000|2021-10-25 03:05:00|482.68|478.58|481.93|477.83|482.99|478.89|481.93|477.83|274
1635131400000|2021-10-25 03:10:00|481.89|477.79|481.61|477.51|482.44|478.34|481.35|477.25|340
1635131700000|2021-10-25 03:15:00|481.62|477.52|481.2|477.1|481.63|477.53|480.93|476.83|296
1635132000000|2021-10-25 03:20:00|481.19|477.09|482.08|477.98|482.47|478.37|481.16|477.06|207
1635132300000|2021-10-25 03:25:00|482.07|477.97|481.83|477.73|482.08|477.98|481.71|477.61|185
1635132600000|2021-10-25 03:30:00|481.82|477.72|481.05|476.95|482.1|478|481.05|476.95|293
1635132900000|2021-10-25 03:35:00|481.07|476.97|481.98|477.88|482.28|478.18|481.06|476.96|223
1635133200000|2021-10-25 03:40:00|481.97|477.87|482.66|478.56|482.83|478.73|481.75|477.65|238
1635133500000|2021-10-25 03:45:00|482.58|478.48|482.24|478.14|482.69|478.59|482|477.9|406
1635133800000|2021-10-25 03:50:00|482.23|478.13|481.74|477.64|482.3|478.2|481.23|477.13|331
1635134100000|2021-10-25 03:55:00|481.7|477.6|481.61|477.51|482.66|478.56|481.28|477.18|299
1635134400000|2021-10-25 04:00:00|481.59|477.49|482.43|478.33|482.89|478.79|481.55|477.45|375
1635134700000|2021-10-25 04:05:00|482.42|478.32|482.8|478.7|483|478.9|482.01|477.91|355
1635135000000|2021-10-25 04:10:00|482.82|478.72|482.61|478.51|482.92|478.82|482.09|477.99|231
1635135300000|2021-10-25 04:15:00|482.58|478.48|481.75|477.65|482.61|478.51|481.36|477.26|298
1635135600000|2021-10-25 04:20:00|481.74|477.64|481.4|477.3|481.83|477.73|480.65|476.55|275
1635135900000|2021-10-25 04:25:00|481.42|477.32|481.51|477.41|481.82|477.72|481.1|477|205
1635136200000|2021-10-25 04:30:00|481.5|477.4|482.37|478.27|482.37|478.27|481.3|477.2|250
1635136500000|2021-10-25 04:35:00|482.38|478.28|482|477.9|482.61|478.51|481.8|477.7|186
1635136800000|2021-10-25 04:40:00|481.99|477.89|482.2|478.1|482.54|478.44|481.56|477.46|240
1635137100000|2021-10-25 04:45:00|482.21|478.11|482.81|478.71|482.91|478.81|482.2|478.1|209
1635137400000|2021-10-25 04:50:00|482.83|478.73|483.92|479.82|483.94|479.84|482.82|478.72|71
1635137700000|2021-10-25 04:55:00|483.94|479.84|484.5|480.4|485.33|481.23|483.82|479.72|166
1635138000000|2021-10-25 05:00:00|484.54|480.44|483.56|479.46|484.75|480.65|483.33|479.23|370
1635138300000|2021-10-25 05:05:00|483.54|479.44|484.28|480.18|484.59|480.49|483.45|479.35|333
1635138600000|2021-10-25 05:10:00|484.27|480.17|483.73|479.63|484.28|480.18|483.4|479.3|262
1635138900000|2021-10-25 05:15:00|483.75|479.65|484.11|480.01|484.36|480.26|483.71|479.61|303
1635139200000|2021-10-25 05:20:00|484.1|480|483.6|479.5|484.15|480.05|483.3|479.2|167
1635139500000|2021-10-25 05:25:00|483.61|479.51|483.11|479.01|483.91|479.81|483.1|479|217
1635139800000|2021-10-25 05:30:00|483.1|479|484.05|479.95|484.93|480.83|483.09|478.99|283
1635140100000|2021-10-25 05:35:00|484.07|479.97|483.33|479.23|484.15|480.05|483.01|478.91|303
1635140400000|2021-10-25 05:40:00|483.34|479.24|483.96|479.86|483.96|479.86|483.19|479.09|256
1635140700000|2021-10-25 05:45:00|483.99|479.89|483.99|479.89|484.42|480.32|483.68|479.58|269
1635141000000|2021-10-25 05:50:00|483.98|479.88|482.88|478.78|483.98|479.88|482.66|478.56|360
1635141300000|2021-10-25 05:55:00|482.87|478.77|482.37|478.27|483.24|479.14|482.37|478.27|279
1635141600000|2021-10-25 06:00:00|482.34|478.24|482.64|478.54|483.85|479.75|482.34|478.24|249
1635141900000|2021-10-25 06:05:00|482.61|478.51|482.88|478.78|483.36|479.26|482.57|478.47|201
1635142200000|2021-10-25 06:10:00|482.87|478.77|482.02|477.92|483.21|479.11|481.86|477.76|313
1635142500000|2021-10-25 06:15:00|482.03|477.93|482.83|478.73|482.84|478.74|482.03|477.93|223
1635142800000|2021-10-25 06:20:00|482.81|478.71|483.12|479.02|483.35|479.25|482.54|478.44|198
1635143100000|2021-10-25 06:25:00|483.13|479.03|482.95|478.85|483.66|479.56|482.94|478.84|199
1635143400000|2021-10-25 06:30:00|482.94|478.84|482.3|478.2|483.56|479.46|482.3|478.2|189
1635143700000|2021-10-25 06:35:00|482.28|478.18|483.34|479.24|483.59|479.49|482.22|478.12|174
1635144000000|2021-10-25 06:40:00|483.37|479.27|483.93|479.83|483.96|479.86|483.11|479.01|289
1635144300000|2021-10-25 06:45:00|483.9|479.8|483.07|478.97|483.91|479.81|482.78|478.68|214
1635144600000|2021-10-25 06:50:00|483.08|478.98|483.71|479.61|483.8|479.7|482.92|478.82|147
1635144900000|2021-10-25 06:55:00|483.72|479.62|482.1|478|483.81|479.71|482.1|478|213
1635145200000|2021-10-25 07:00:00|482.11|478.01|482.3|478.2|483.33|479.23|482.04|477.94|198
1635145500000|2021-10-25 07:05:00|482.34|478.24|482.71|478.61|482.71|478.61|482.34|478.24|176
1635145800000|2021-10-25 07:10:00|482.62|478.52|483.29|479.19|483.39|479.29|482.62|478.52|159
1635146100000|2021-10-25 07:15:00|483.33|479.23|484.94|480.84|484.98|480.88|483.33|479.23|145
1635146400000|2021-10-25 07:20:00|484.96|480.86|485.55|481.45|485.74|481.64|484.72|480.62|225
1635146700000|2021-10-25 07:25:00|485.63|481.53|486.39|482.29|486.56|482.46|485.25|481.15|205
1635147000000|2021-10-25 07:30:00|486.4|482.3|485.68|481.58|486.81|482.71|485.6|481.5|242
1635147300000|2021-10-25 07:35:00|485.72|481.62|486.25|482.15|486.84|482.74|485.64|481.54|165
1635147600000|2021-10-25 07:40:00|486.24|482.14|485.61|481.51|486.58|482.48|485.6|481.5|347
1635147900000|2021-10-25 07:45:00|485.68|481.58|485.7|481.6|486.24|482.14|485.64|481.54|230
1635148200000|2021-10-25 07:50:00|485.69|481.59|485.16|481.06|485.71|481.61|484.89|480.79|261
1635148500000|2021-10-25 07:55:00|485.17|481.07|483.95|479.85|485.21|481.11|483.84|479.74|227
1635148800000|2021-10-25 08:00:00|483.97|479.87|485.1|481|485.8|481.7|483.97|479.87|283
1635149100000|2021-10-25 08:05:00|485.13|481.03|484.6|480.5|485.13|481.03|484.46|480.36|240
1635149400000|2021-10-25 08:10:00|484.61|480.51|484.41|480.31|484.95|480.85|484.03|479.93|331
1635149700000|2021-10-25 08:15:00|484.4|480.3|484.35|480.25|484.41|480.31|483.75|479.65|288
1635150000000|2021-10-25 08:20:00|484.41|480.31|484.9|480.8|485.01|480.91|484.31|480.21|137
1635150300000|2021-10-25 08:25:00|484.91|480.81|485.01|480.91|485.01|480.91|484.44|480.34|117
1635150600000|2021-10-25 08:30:00|485|480.9|484.56|480.46|485.22|481.12|484.03|479.93|277
1635150900000|2021-10-25 08:35:00|484.57|480.47|484.8|480.7|484.87|480.77|484.46|480.36|214
1635151200000|2021-10-25 08:40:00|484.82|480.72|484.8|480.7|485.42|481.32|484.8|480.7|135
1635151500000|2021-10-25 08:45:00|484.82|480.72|484.9|480.8|485.15|481.05|484.7|480.6|170
1635151800000|2021-10-25 08:50:00|484.87|480.77|485.54|481.44|485.66|481.56|484.87|480.77|193
1635152100000|2021-10-25 08:55:00|485.53|481.43|484.18|480.08|485.53|481.43|484.18|480.08|200
1635152400000|2021-10-25 09:00:00|484.2|480.1|483.89|479.79|484.78|480.68|483.63|479.53|261
1635152700000|2021-10-25 09:05:00|483.9|479.8|484.1|480|484.27|480.17|483.7|479.6|221
1635153000000|2021-10-25 09:10:00|484.12|480.02|484.9|480.8|485.04|480.94|484.1|480|135
1635153300000|2021-10-25 09:15:00|484.83|480.73|484.57|480.47|485.17|481.07|484.4|480.3|237
1635153600000|2021-10-25 09:20:00|484.62|480.52|484.43|480.33|485|480.9|484.4|480.3|192
1635153900000|2021-10-25 09:25:00|484.37|480.27|483.12|479.02|484.41|480.31|482.88|478.78|218
1635154200000|2021-10-25 09:30:00|483.11|479.01|482.42|478.32|483.57|479.47|482.42|478.32|213
1635154500000|2021-10-25 09:35:00|482.4|478.3|482.28|478.18|482.4|478.3|479.98|475.88|350
1635154800000|2021-10-25 09:40:00|482.3|478.2|482.6|478.5|482.7|478.6|482.3|478.2|142
1635155100000|2021-10-25 09:45:00|482.55|478.45|482.71|478.61|482.71|478.61|481.82|477.72|181
1635155400000|2021-10-25 09:50:00|482.65|478.55|483.56|479.46|483.64|479.54|482.65|478.55|82
1635155700000|2021-10-25 09:55:00|483.54|479.44|482.99|478.89|484.39|480.29|482.99|478.89|223
1635156000000|2021-10-25 10:00:00|482.98|478.88|483.51|479.41|483.69|479.59|482.96|478.86|129
1635156300000|2021-10-25 10:05:00|483.54|479.44|482.58|478.48|483.69|479.59|482.58|478.48|134
1635156600000|2021-10-25 10:10:00|482.57|478.47|482.4|478.3|482.6|478.5|481.8|477.7|225
1635156900000|2021-10-25 10:15:00|482.32|478.22|482|477.9|483.31|479.21|481.71|477.61|199
1635157200000|2021-10-25 10:20:00|481.99|477.89|481.28|477.18|482.18|478.08|481.15|477.05|218
1635157500000|2021-10-25 10:25:00|481.25|477.15|481.1|477|481.9|477.8|481.1|477|262
1635157800000|2021-10-25 10:30:00|481.11|477.01|481|476.9|481.19|477.09|480.46|476.36|186
1635158100000|2021-10-25 10:35:00|480.98|476.88|480.76|476.66|481.54|477.44|480.5|476.4|232
1635158400000|2021-10-25 10:40:00|480.78|476.68|481.02|476.92|481.35|477.25|480.76|476.66|177
1635158700000|2021-10-25 10:45:00|481.03|476.93|481.6|477.5|481.81|477.71|480.63|476.53|213
1635159000000|2021-10-25 10:50:00|481.65|477.55|482.3|478.2|482.31|478.21|481.65|477.55|93
1635159300000|2021-10-25 10:55:00|482.31|478.21|482.1|478|483.24|479.14|482.06|477.96|127
1635159600000|2021-10-25 11:00:00|482.09|477.99|482.3|478.2|482.54|478.44|481.58|477.48|196
1635159900000|2021-10-25 11:05:00|482.33|478.23|481.77|477.67|482.33|478.23|481.42|477.32|161
1635160200000|2021-10-25 11:10:00|481.8|477.7|482.72|478.62|482.81|478.71|481.8|477.7|107
1635160500000|2021-10-25 11:15:00|482.71|478.61|482.5|478.4|482.72|478.62|482|477.9|152
1635160800000|2021-10-25 11:20:00|482.52|478.42|483.3|479.2|483.8|479.7|482.5|478.4|146
1635161100000|2021-10-25 11:25:00|483.31|479.21|483.64|479.54|483.8|479.7|483.22|479.12|149
1635161400000|2021-10-25 11:30:00|483.65|479.55|482.86|478.76|483.67|479.57|482.24|478.14|231
1635161700000|2021-10-25 11:35:00|482.88|478.78|483|478.9|483.07|478.97|482.4|478.3|227
1635162000000|2021-10-25 11:40:00|482.95|478.85|481.8|477.7|482.95|478.85|481.72|477.62|179
1635162300000|2021-10-25 11:45:00|481.81|477.71|481.37|477.27|481.93|477.83|481.32|477.22|226
1635162600000|2021-10-25 11:50:00|481.39|477.29|481.45|477.35|481.45|477.35|481.38|477.28|3
1635162900000|2021-10-25 11:55:00|481.71|477.61|481.38|477.28|482.21|478.11|481.17|477.07|128
1635163200000|2021-10-25 12:00:00|481.37|477.27|481.85|477.75|482.2|478.1|480.89|476.79|238
1635163500000|2021-10-25 12:05:00|481.8|477.7|482.2|478.1|482.23|478.13|481.77|477.67|169
1635163800000|2021-10-25 12:10:00|482.22|478.12|482.2|478.1|482.5|478.4|482|477.9|108
1635164100000|2021-10-25 12:15:00|482.27|478.17|481.75|477.65|482.3|478.2|481.52|477.42|144
1635164400000|2021-10-25 12:20:00|481.77|477.67|482|477.9|482.1|478|481.72|477.62|136
1635164700000|2021-10-25 12:25:00|481.96|477.86|482.22|478.12|482.47|478.37|481.93|477.83|125
1635165000000|2021-10-25 12:30:00|482.2|478.1|481.41|477.31|482.3|478.2|481.34|477.24|162
1635165300000|2021-10-25 12:35:00|481.5|477.4|480.7|476.6|481.5|477.4|480.49|476.39|146
1635165600000|2021-10-25 12:40:00|480.66|476.56|480.14|476.04|480.66|476.56|479.78|475.68|145
1635165900000|2021-10-25 12:45:00|480.13|476.03|480.39|476.29|480.6|476.5|480.11|476.01|236
1635166200000|2021-10-25 12:50:00|480.33|476.23|480.6|476.5|480.88|476.78|480.29|476.19|147
1635166500000|2021-10-25 12:55:00|480.65|476.55|480.12|476.02|481.11|477.01|480.12|476.02|207
1635166800000|2021-10-25 13:00:00|480.2|476.1|479.03|474.93|480.6|476.5|478.87|474.77|187
1635167100000|2021-10-25 13:05:00|479|474.9|478.95|474.85|480.09|475.99|478.68|474.58|358
1635167400000|2021-10-25 13:10:00|478.97|474.87|480.47|476.37|480.66|476.56|478.95|474.85|168
1635167700000|2021-10-25 13:15:00|480.46|476.36|481.49|477.39|481.6|477.5|480.4|476.3|160
1635168000000|2021-10-25 13:20:00|481.35|477.25|481.69|477.59|481.88|477.78|481.21|477.11|150
1635168300000|2021-10-25 13:25:00|481.72|477.62|482.42|478.32|482.48|478.38|481.67|477.57|185
1635168600000|2021-10-25 13:30:00|482.43|478.33|482.43|478.33|482.81|478.71|481.63|477.53|232
1635168900000|2021-10-25 13:35:00|482.44|478.34|482.34|478.24|483.05|478.95|482.06|477.96|306
1635169200000|2021-10-25 13:40:00|482.37|478.27|481.6|477.5|482.37|478.27|480.53|476.43|308
1635169500000|2021-10-25 13:45:00|481.55|477.45|481.6|477.5|482|477.9|481.23|477.13|254
1635169800000|2021-10-25 13:50:00|481.59|477.49|483.1|479|483.1|479|481.2|477.1|207
1635170100000|2021-10-25 13:55:00|483|478.9|483.45|479.35|483.89|479.79|482.99|478.89|216
1635170400000|2021-10-25 14:00:00|483.44|479.34|484.19|480.09|484.19|480.09|483.2|479.1|209
1635170700000|2021-10-25 14:05:00|484.2|480.1|484.9|480.8|485.02|480.92|484.2|480.1|109
1635171000000|2021-10-25 14:10:00|484.91|480.81|483.26|479.16|484.91|480.81|483.26|479.16|146
1635171300000|2021-10-25 14:15:00|483.31|479.21|484.51|480.41|484.63|480.53|483.2|479.1|325
1635171600000|2021-10-25 14:20:00|484.53|480.43|483.89|479.79|485.09|480.99|483.87|479.77|289
1635171900000|2021-10-25 14:25:00|483.9|479.8|483.45|479.35|484.1|480|483.31|479.21|300
1635172200000|2021-10-25 14:30:00|483.46|479.36|482.92|478.82|483.59|479.49|482.5|478.4|388
1635172500000|2021-10-25 14:35:00|482.86|478.76|483.72|479.62|483.72|479.62|482.79|478.69|214
1635172800000|2021-10-25 14:40:00|483.63|479.53|484.17|480.07|484.17|480.07|483.63|479.53|232
1635173100000|2021-10-25 14:45:00|484.2|480.1|484.12|480.02|484.5|480.4|484|479.9|177
1635173400000|2021-10-25 14:50:00|484.13|480.03|484.05|479.95|484.15|480.05|483.78|479.68|202
1635173700000|2021-10-25 14:55:00|483.98|479.88|483.7|479.6|484.4|480.3|483.54|479.44|230
1635174000000|2021-10-25 15:00:00|483.62|479.52|484.34|480.24|484.35|480.25|482.95|478.85|273
1635174300000|2021-10-25 15:05:00|484.36|480.26|483.71|479.61|484.66|480.56|483.4|479.3|294
1635174600000|2021-10-25 15:10:00|483.72|479.62|483.04|478.94|483.82|479.72|482.74|478.64|184
1635174900000|2021-10-25 15:15:00|483.05|478.95|482.38|478.28|483.05|478.95|482|477.9|165
1635175200000|2021-10-25 15:20:00|482.39|478.29|482.27|478.17|482.95|478.85|482.25|478.15|177
1635175500000|2021-10-25 15:25:00|482.25|478.15|482.4|478.3|482.51|478.41|482.24|478.14|166
1635175800000|2021-10-25 15:30:00|482.39|478.29|482.86|478.76|482.9|478.8|482.28|478.18|167
1635176100000|2021-10-25 15:35:00|482.87|478.77|482.71|478.61|482.9|478.8|482.33|478.23|97
1635176400000|2021-10-25 15:40:00|482.74|478.64|483.5|479.4|483.7|479.6|482.74|478.64|181
1635176700000|2021-10-25 15:45:00|483.51|479.41|483.62|479.52|483.7|479.6|483.2|479.1|193
1635177000000|2021-10-25 15:50:00|483.6|479.5|485.4|481.3|485.4|481.3|483.5|479.4|328
1635177300000|2021-10-25 15:55:00|485.43|481.33|486.19|482.09|486.82|482.72|485.4|481.3|356
1635177600000|2021-10-25 16:00:00|486.2|482.1|486.17|482.07|486.52|482.42|485.9|481.8|275
1635177900000|2021-10-25 16:05:00|486.15|482.05|485.52|481.42|486.28|482.18|485.5|481.4|198
1635178200000|2021-10-25 16:10:00|485.55|481.45|484.77|480.67|485.61|481.51|484.69|480.59|212
1635178500000|2021-10-25 16:15:00|484.79|480.69|485.35|481.25|485.57|481.47|484.67|480.57|344
1635178800000|2021-10-25 16:20:00|485.33|481.23|485.49|481.39|485.67|481.57|485.28|481.18|285
1635179100000|2021-10-25 16:25:00|485.5|481.4|485.16|481.06|485.79|481.69|484.9|480.8|302
1635179400000|2021-10-25 16:30:00|485.18|481.08|484.5|480.4|485.45|481.35|484.48|480.38|236
1635179700000|2021-10-25 16:35:00|484.51|480.41|485.08|480.98|485.1|481|484.28|480.18|296
1635180000000|2021-10-25 16:40:00|485.09|480.99|485.13|481.03|485.36|481.26|484.98|480.88|181
1635180300000|2021-10-25 16:45:00|485.14|481.04|485.68|481.58|485.78|481.68|485.14|481.04|365
1635180600000|2021-10-25 16:50:00|485.69|481.59|485.58|481.48|486.14|482.04|485.4|481.3|326
1635180900000|2021-10-25 16:55:00|485.57|481.47|485.2|481.1|485.66|481.56|485.15|481.05|410
1635181200000|2021-10-25 17:00:00|485.21|481.11|485.34|481.24|485.85|481.75|485.07|480.97|342
1635181500000|2021-10-25 17:05:00|485.33|481.23|484.47|480.37|485.57|481.47|484.29|480.19|272
1635181800000|2021-10-25 17:10:00|484.4|480.3|483.46|479.36|484.7|480.6|483.19|479.09|215
1635182100000|2021-10-25 17:15:00|483.48|479.38|484.44|480.34|484.44|480.34|483.3|479.2|202
1635182400000|2021-10-25 17:20:00|484.54|480.44|483.63|479.53|484.8|480.7|483.37|479.27|192
1635182700000|2021-10-25 17:25:00|483.62|479.52|483.8|479.7|484.24|480.14|483.55|479.45|163
1635183000000|2021-10-25 17:30:00|483.85|479.75|482.4|478.3|483.9|479.8|482.17|478.07|350
1635183300000|2021-10-25 17:35:00|482.44|478.34|482.01|477.91|482.8|478.7|481.6|477.5|351
1635183600000|2021-10-25 17:40:00|482.02|477.92|482.33|478.23|482.66|478.56|482|477.9|157
1635183900000|2021-10-25 17:45:00|482.37|478.27|482.94|478.84|482.94|478.84|481.28|477.18|210
1635184200000|2021-10-25 17:50:00|482.91|478.81|481.71|477.61|482.95|478.85|481.37|477.27|160
1635184500000|2021-10-25 17:55:00|481.7|477.6|481.82|477.72|482|477.9|481.69|477.59|127
1635184800000|2021-10-25 18:00:00|481.77|477.67|481.08|476.98|482.47|478.37|481.08|476.98|194
1635185100000|2021-10-25 18:05:00|481.1|477|481.57|477.47|481.73|477.63|481.02|476.92|233
1635185400000|2021-10-25 18:10:00|481.6|477.5|481.29|477.19|481.81|477.71|481.1|477|129
1635185700000|2021-10-25 18:15:00|481.32|477.22|481.52|477.42|481.57|477.47|480.45|476.35|179
1635186000000|2021-10-25 18:20:00|481.56|477.46|481.94|477.84|482.14|478.04|481.55|477.45|138
1635186300000|2021-10-25 18:25:00|481.82|477.72|481.88|477.78|482.47|478.37|481.69|477.59|162
1635186600000|2021-10-25 18:30:00|481.98|477.88|482.37|478.27|482.65|478.55|481.96|477.86|134
1635186900000|2021-10-25 18:35:00|482.36|478.26|482.32|478.22|482.88|478.78|482.25|478.15|117
1635187200000|2021-10-25 18:40:00|482.33|478.23|482.07|477.97|482.75|478.65|481.83|477.73|129
1635187500000|2021-10-25 18:45:00|482.11|478.01|483.02|478.92|483.04|478.94|482.04|477.94|146
1635187800000|2021-10-25 18:50:00|482.96|478.86|482.53|478.43|483.03|478.93|482.53|478.43|99
1635188100000|2021-10-25 18:55:00|482.68|478.58|483.3|479.2|483.32|479.22|482.65|478.55|115
1635188400000|2021-10-25 19:00:00|483.22|479.12|482.6|478.5|483.22|479.12|482.34|478.24|126
1635188700000|2021-10-25 19:05:00|482.5|478.4|482.6|478.5|482.65|478.55|482.1|478|115
1635189000000|2021-10-25 19:10:00|482.54|478.44|482.28|478.18|482.6|478.5|482.14|478.04|169
1635189300000|2021-10-25 19:15:00|482.27|478.17|482.29|478.19|482.3|478.2|481.77|477.67|125
1635189600000|2021-10-25 19:20:00|482.26|478.16|482.09|477.99|482.44|478.34|481.69|477.59|179
1635189900000|2021-10-25 19:25:00|482|477.9|481.8|477.7|482.14|478.04|481.7|477.6|173
1635190200000|2021-10-25 19:30:00|481.79|477.69|481.15|477.05|481.81|477.71|481|476.9|148
1635190500000|2021-10-25 19:35:00|481.19|477.09|480.96|476.86|481.19|477.09|480.73|476.63|90
1635190800000|2021-10-25 19:40:00|481|476.9|481.1|477|481.3|477.2|480.74|476.64|123
1635191100000|2021-10-25 19:45:00|481.02|476.92|480.32|476.22|481.4|477.3|480.22|476.12|218
1635191400000|2021-10-25 19:50:00|480.31|476.21|481.6|477.5|481.62|477.52|480.28|476.18|150
1635191700000|2021-10-25 19:55:00|481.62|477.52|481.13|477.03|481.66|477.56|481|476.9|118
1635192000000|2021-10-25 20:00:00|481.17|477.07|482.3|478.2|482.63|478.53|481|476.9|136
1635192300000|2021-10-25 20:05:00|482.2|478.1|482|477.9|482.46|478.36|481.79|477.69|147
1635192600000|2021-10-25 20:10:00|482.03|477.93|481.83|477.73|482.12|478.02|481.68|477.58|84
1635192900000|2021-10-25 20:15:00|481.82|477.72|481.94|477.84|482.03|477.93|481.7|477.6|101
1635193200000|2021-10-25 20:20:00|482.02|477.92|481.18|477.08|482.04|477.94|480.92|476.82|95
1635193500000|2021-10-25 20:25:00|481.16|477.06|481.5|477.4|482.1|478|481.1|477|146
1635193800000|2021-10-25 20:30:00|481.57|477.47|481.97|477.87|482.13|478.03|481.5|477.4|152
1635194100000|2021-10-25 20:35:00|481.9|477.8|481.7|477.6|481.96|477.86|481.68|477.58|62
1635194400000|2021-10-25 20:40:00|481.6|477.5|481.07|476.97|481.71|477.61|481.07|476.97|67
1635194700000|2021-10-25 20:45:00|481.06|476.96|480.6|476.5|481.21|477.11|480.6|476.5|99
1635195000000|2021-10-25 20:50:00|480.5|476.4|480.9|476.8|480.9|476.8|480.35|476.25|145
1635195300000|2021-10-25 20:55:00|480.95|476.85|480.66|476.56|481.3|477.2|480.48|476.38|191
1635195600000|2021-10-25 21:00:00|480.68|476.58|481.03|476.93|481.1|477|480.54|476.44|201
1635195900000|2021-10-25 21:05:00|481.04|476.94|482.8|478.7|483.76|479.66|481.04|476.94|218
1635196200000|2021-10-25 21:10:00|482.78|478.68|482.45|478.35|483.09|478.99|482.13|478.03|250
1635196500000|2021-10-25 21:15:00|482.39|478.29|481.95|477.85|482.59|478.49|481.84|477.74|217
1635196800000|2021-10-25 21:20:00|482|477.9|481.77|477.67|482.1|478|481.65|477.55|183
1635197100000|2021-10-25 21:25:00|481.72|477.62|481.6|477.5|481.8|477.7|481.55|477.45|103
1635197400000|2021-10-25 21:30:00|481.55|477.45|481.57|477.47|481.62|477.52|481.34|477.24|91
1635197700000|2021-10-25 21:35:00|481.49|477.39|481.62|477.52|481.69|477.59|481.49|477.39|93
1635198000000|2021-10-25 21:40:00|481.67|477.57|481.9|477.8|482.1|478|481.59|477.49|40
1635198300000|2021-10-25 21:45:00|481.75|477.65|481.25|477.15|481.75|477.65|480.99|476.89|89
1635198600000|2021-10-25 21:50:00|481.28|477.18|480.87|476.77|481.28|477.18|480.71|476.61|107
1635198900000|2021-10-25 21:55:00|480.94|476.84|480.87|476.77|481.09|476.99|480.81|476.71|172
1635199200000|2021-10-25 22:00:00|480.78|476.68|479.77|475.67|480.78|476.68|479.5|475.4|215
1635199500000|2021-10-25 22:05:00|479.79|475.69|480.1|476|480.2|476.1|479.72|475.62|166
1635199800000|2021-10-25 22:10:00|480.09|475.99|480.05|475.95|480.2|476.1|479.8|475.7|194
1635200100000|2021-10-25 22:15:00|480.12|476.02|480.8|476.7|480.8|476.7|479.99|475.89|176
1635200400000|2021-10-25 22:20:00|480.75|476.65|480.65|476.55|480.8|476.7|479.83|475.73|280
1635200700000|2021-10-25 22:25:00|480.6|476.5|481.02|476.92|481.3|477.2|480.25|476.15|188
1635201000000|2021-10-25 22:30:00|480.94|476.84|480.57|476.47|481.43|477.33|480.55|476.45|213
1635201300000|2021-10-25 22:35:00|480.77|476.67|481.45|477.35|481.46|477.36|480.66|476.56|194
1635201600000|2021-10-25 22:40:00|481.46|477.36|481.1|477|481.56|477.46|481.07|476.97|175
1635201900000|2021-10-25 22:45:00|481.09|476.99|481.25|477.15|481.57|477.47|481.02|476.92|195
1635202200000|2021-10-25 22:50:00|481.26|477.16|481.63|477.53|481.65|477.55|480.9|476.8|210
1635202500000|2021-10-25 22:55:00|481.69|477.59|482.45|478.35|482.54|478.44|481.58|477.48|116
1635202800000|2021-10-25 23:00:00|482.46|478.36|482.3|478.2|482.46|478.36|481.84|477.74|138
1635203100000|2021-10-25 23:05:00|482.29|478.19|482.48|478.38|482.5|478.4|481.98|477.88|179
1635203400000|2021-10-25 23:10:00|482.47|478.37|482.83|478.73|482.96|478.86|482.23|478.13|252
1635203700000|2021-10-25 23:15:00|482.82|478.72|483.07|478.97|483.08|478.98|482.51|478.41|270
1635204000000|2021-10-25 23:20:00|483.05|478.95|483|478.9|483.05|478.95|482.6|478.5|283
1635204300000|2021-10-25 23:25:00|482.99|478.89|483.09|478.99|483.36|479.26|482.66|478.56|129
1635204600000|2021-10-25 23:30:00|483.05|478.95|482.3|478.2|483.09|478.99|482.26|478.16|197
1635204900000|2021-10-25 23:35:00|482.33|478.23|482.51|478.41|482.71|478.61|482.33|478.23|202
1635205200000|2021-10-25 23:40:00|482.5|478.4|482.91|478.81|482.91|478.81|482.46|478.36|89
1635205500000|2021-10-25 23:45:00|482.89|478.79|483.03|478.93|483.11|479.01|482.38|478.28|134
1635205800000|2021-10-25 23:50:00|483.02|478.92|483.1|479|483.1|479|482.39|478.29|213
1635206100000|2021-10-25 23:55:00|483.09|478.99|483.9|479.8|483.93|479.83|482.8|478.7|135
1635206400000|2021-10-26 00:00:00|483.91|479.81|482.5|478.4|484.4|480.3|482.27|478.17|365
1635206700000|2021-10-26 00:05:00|482.49|478.39|482.19|478.09|482.5|478.4|481.8|477.7|206
1635207000000|2021-10-26 00:10:00|482.21|478.11|482.64|478.54|482.67|478.57|481.84|477.74|194
1635207300000|2021-10-26 00:15:00|482.7|478.6|483.44|479.34|483.51|479.41|482.4|478.3|167
1635207600000|2021-10-26 00:20:00|483.36|479.26|486.94|482.84|487.06|482.96|483.35|479.25|258
1635207900000|2021-10-26 00:25:00|486.91|482.81|488.82|484.72|489.01|484.91|486.8|482.7|159
1635208200000|2021-10-26 00:30:00|488.81|484.71|486.52|482.42|488.82|484.72|486.4|482.3|381
1635208500000|2021-10-26 00:35:00|486.57|482.47|486.65|482.55|486.73|482.63|486.24|482.14|303
1635208800000|2021-10-26 00:40:00|486.66|482.56|486.16|482.06|486.66|482.56|486.04|481.94|180
1635209100000|2021-10-26 00:45:00|486.14|482.04|485.82|481.72|486.25|482.15|485.12|481.02|214
1635209400000|2021-10-26 00:50:00|485.81|481.71|486.13|482.03|486.14|482.04|485.5|481.4|170
1635209700000|2021-10-26 00:55:00|486.12|482.02|487.05|482.95|487.07|482.97|486.1|482|88
1635210000000|2021-10-26 01:00:00|487.1|483|485.7|481.6|487.17|483.07|485.59|481.49|253
1635210300000|2021-10-26 01:05:00|485.71|481.61|484.75|480.65|485.82|481.72|484.7|480.6|223
1635210600000|2021-10-26 01:10:00|484.74|480.64|485.32|481.22|485.78|481.68|484.74|480.64|192
1635210900000|2021-10-26 01:15:00|485.31|481.21|487.11|483.01|487.11|483.01|485.28|481.18|131
1635211200000|2021-10-26 01:20:00|487.15|483.05|486.1|482|487.15|483.05|486.1|482|96
1635211500000|2021-10-26 01:25:00|486.24|482.14|486.32|482.22|486.62|482.52|486.16|482.06|221
1635211800000|2021-10-26 01:30:00|486.34|482.24|486.72|482.62|486.91|482.81|486.31|482.21|191
1635212100000|2021-10-26 01:35:00|486.71|482.61|486.59|482.49|486.8|482.7|486.4|482.3|177
1635212400000|2021-10-26 01:40:00|486.6|482.5|486.41|482.31|486.61|482.51|486.3|482.2|96
1635212700000|2021-10-26 01:45:00|486.42|482.32|485.97|481.87|486.43|482.33|485.8|481.7|121
1635213000000|2021-10-26 01:50:00|485.93|481.83|485.95|481.85|486.21|482.11|485.69|481.59|275
1635213300000|2021-10-26 01:55:00|485.94|481.84|485.64|481.54|485.99|481.89|485.25|481.15|288
1635213600000|2021-10-26 02:00:00|485.63|481.53|486.25|482.15|486.6|482.5|485.62|481.52|200
1635213900000|2021-10-26 02:05:00|486.3|482.2|486.37|482.27|486.6|482.5|486.1|482|163
1635214200000|2021-10-26 02:10:00|486.36|482.26|485.91|481.81|486.43|482.33|485.86|481.76|252
1635214500000|2021-10-26 02:15:00|485.9|481.8|487.05|482.95|487.3|483.2|485.89|481.79|213
1635214800000|2021-10-26 02:20:00|487.03|482.93|487.1|483|487.12|483.02|486.41|482.31|234
1635215100000|2021-10-26 02:25:00|487.25|483.15|487.9|483.8|488.09|483.99|487.1|483|173
1635215400000|2021-10-26 02:30:00|487.89|483.79|488.01|483.91|488.1|484|487.58|483.48|176
1635215700000|2021-10-26 02:35:00|488|483.9|488.84|484.74|488.91|484.81|487.99|483.89|199
1635216000000|2021-10-26 02:40:00|488.86|484.76|490.04|485.94|490.04|485.94|488.6|484.5|157
1635216300000|2021-10-26 02:45:00|490.08|485.98|489.99|485.89|490.64|486.54|489.89|485.79|189
1635216600000|2021-10-26 02:50:00|490|485.9|489.6|485.5|490.21|486.11|489|484.9|130
1635216900000|2021-10-26 02:55:00|489.55|485.45|490.4|486.3|490.6|486.5|489.55|485.45|219
1635217200000|2021-10-26 03:00:00|490.41|486.31|491.32|487.22|491.51|487.41|490.41|486.31|219
1635217500000|2021-10-26 03:05:00|491.33|487.23|491.3|487.2|491.67|487.57|490.9|486.8|213
1635217800000|2021-10-26 03:10:00|491.32|487.22|491.83|487.73|491.9|487.8|491.3|487.2|130
1635218100000|2021-10-26 03:15:00|491.9|487.8|492|487.9|492.1|488|491.01|486.91|276
1635218400000|2021-10-26 03:20:00|491.99|487.89|490.7|486.6|492.04|487.94|490.6|486.5|249
1635218700000|2021-10-26 03:25:00|490.67|486.57|489.63|485.53|490.67|486.57|489.56|485.46|448
1635219000000|2021-10-26 03:30:00|489.64|485.54|490.68|486.58|491.6|487.5|489.63|485.53|374
1635219300000|2021-10-26 03:35:00|490.7|486.6|490.11|486.01|490.76|486.66|489.92|485.82|270
1635219600000|2021-10-26 03:40:00|490.1|486|490.03|485.93|490.31|486.21|489.98|485.88|71
1635219900000|2021-10-26 03:45:00|490.01|485.91|490.25|486.15|490.3|486.2|489.8|485.7|265
1635220200000|2021-10-26 03:50:00|490.23|486.13|490.09|485.99|490.43|486.33|489.67|485.57|240
1635220500000|2021-10-26 03:55:00|490.1|486|490|485.9|490.32|486.22|489.94|485.84|183
1635220800000|2021-10-26 04:00:00|490.03|485.93|491.5|487.4|491.51|487.41|490.01|485.91|272
1635221100000|2021-10-26 04:05:00|491.53|487.43|490.4|486.3|492.12|488.02|490.4|486.3|334
1635221400000|2021-10-26 04:10:00|490.41|486.31|489.97|485.87|490.95|486.85|489.91|485.81|351
1635221700000|2021-10-26 04:15:00|489.98|485.88|490.96|486.86|491.04|486.94|489.96|485.86|392
1635222000000|2021-10-26 04:20:00|491.15|487.05|489.32|485.22|491.15|487.05|489.09|484.99|248
1635222300000|2021-10-26 04:25:00|489.33|485.23|488.24|484.14|489.53|485.43|488.03|483.93|491
1635222600000|2021-10-26 04:30:00|488.23|484.13|488.43|484.33|488.68|484.58|488.18|484.08|388
1635222900000|2021-10-26 04:35:00|488.42|484.32|488.36|484.26|488.5|484.4|487.26|483.16|246
1635223200000|2021-10-26 04:40:00|488.41|484.31|488.04|483.94|488.53|484.43|488.04|483.94|179
1635223500000|2021-10-26 04:45:00|488.03|483.93|488.5|484.4|488.78|484.68|488.03|483.93|220
1635223800000|2021-10-26 04:50:00|488.52|484.42|488.97|484.87|489.42|485.32|488.4|484.3|212
1635224100000|2021-10-26 04:55:00|488.96|484.86|488.95|484.85|489.3|485.2|488.82|484.72|163
1635224400000|2021-10-26 05:00:00|488.97|484.87|489.52|485.42|489.65|485.55|488.96|484.86|227
1635224700000|2021-10-26 05:05:00|489.54|485.44|490.29|486.19|490.58|486.48|489.48|485.38|131
1635225000000|2021-10-26 05:10:00|490.31|486.21|490.46|486.36|490.68|486.58|490.19|486.09|97
1635225300000|2021-10-26 05:15:00|490.47|486.37|491.1|487|491.15|487.05|490.44|486.34|192
1635225600000|2021-10-26 05:20:00|491.14|487.04|491.11|487.01|491.33|487.23|490.69|486.59|248
1635225900000|2021-10-26 05:25:00|491.07|486.97|491.62|487.52|491.97|487.87|491.02|486.92|315
1635226200000|2021-10-26 05:30:00|491.6|487.5|491.75|487.65|491.98|487.88|491.3|487.2|171
1635226500000|2021-10-26 05:35:00|491.74|487.64|492.1|488|492.5|488.4|491.72|487.62|175
1635226800000|2021-10-26 05:40:00|492.08|487.98|492.5|488.4|492.6|488.5|491.38|487.28|230
1635227100000|2021-10-26 05:45:00|492.52|488.42|493.41|489.31|493.41|489.31|492.3|488.2|135
1635227400000|2021-10-26 05:50:00|493.42|489.32|494.21|490.11|495.4|491.3|493.4|489.3|301
1635227700000|2021-10-26 05:55:00|494.09|489.99|492.76|488.66|494.09|489.99|492.24|488.14|435
1635228000000|2021-10-26 06:00:00|492.73|488.63|491.23|487.13|492.83|488.73|491.22|487.12|351
1635228300000|2021-10-26 06:05:00|491.24|487.14|490.63|486.53|491.31|487.21|490.35|486.25|323
1635228600000|2021-10-26 06:10:00|490.64|486.54|490.92|486.82|490.94|486.84|490.52|486.42|218
1635228900000|2021-10-26 06:15:00|490.9|486.8|490.03|485.93|490.91|486.81|489.86|485.76|356
1635229200000|2021-10-26 06:20:00|490|485.9|490.7|486.6|490.81|486.71|489.43|485.33|364
1635229500000|2021-10-26 06:25:00|490.64|486.54|491.11|487.01|491.12|487.02|490.42|486.32|393
1635229800000|2021-10-26 06:30:00|491.1|487|491.32|487.22|491.6|487.5|490.89|486.79|198
1635230100000|2021-10-26 06:35:00|491.31|487.21|491.1|487|491.31|487.21|490.7|486.6|181
1635230400000|2021-10-26 06:40:00|491.14|487.04|492.69|488.59|492.7|488.6|491.14|487.04|309
1635230700000|2021-10-26 06:45:00|492.7|488.6|492.54|488.44|493.02|488.92|492.05|487.95|341
1635231000000|2021-10-26 06:50:00|492.57|488.47|492.62|488.52|493.17|489.07|492.29|488.19|194
1635231300000|2021-10-26 06:55:00|492.66|488.56|492.09|487.99|492.91|488.81|492.05|487.95|162
1635231600000|2021-10-26 07:00:00|492.07|487.97|492.88|488.78|493.41|489.31|492.06|487.96|335
1635231900000|2021-10-26 07:05:00|492.86|488.76|492.48|488.38|492.93|488.83|492.34|488.24|319
1635232200000|2021-10-26 07:10:00|492.46|488.36|490.65|486.55|492.73|488.63|490.61|486.51|285
1635232500000|2021-10-26 07:15:00|490.7|486.6|490|485.9|491.1|487|490|485.9|191
1635232800000|2021-10-26 07:20:00|490.01|485.91|489.69|485.59|490.04|485.94|489.59|485.49|203
1635233100000|2021-10-26 07:25:00|489.7|485.6|489.52|485.42|490.32|486.22|489.52|485.42|277
1635233400000|2021-10-26 07:30:00|489.53|485.43|490.5|486.4|490.6|486.5|489.52|485.42|107
1635233700000|2021-10-26 07:35:00|490.42|486.32|489.92|485.82|490.5|486.4|489.8|485.7|90
1635234000000|2021-10-26 07:40:00|489.93|485.83|490.06|485.96|490.36|486.26|489.79|485.69|220
1635234300000|2021-10-26 07:45:00|490|485.9|490.08|485.98|490.4|486.3|489.98|485.88|47
1635234600000|2021-10-26 07:50:00|490.2|486.1|491|486.9|491.13|487.03|490.19|486.09|67
1635234900000|2021-10-26 07:55:00|490.94|486.84|491.9|487.8|491.9|487.8|490.89|486.79|79
1635235200000|2021-10-26 08:00:00|491.85|487.75|492.13|488.03|492.13|488.03|491.6|487.5|125
1635235500000|2021-10-26 08:05:00|492.14|488.04|493.1|489|493.49|489.39|492.14|488.04|240
1635235800000|2021-10-26 08:10:00|493.06|488.96|493.5|489.4|493.8|489.7|492.9|488.8|163
1635236100000|2021-10-26 08:15:00|493.56|489.46|493.62|489.52|494.02|489.92|493.5|489.4|164
1635236400000|2021-10-26 08:20:00|493.58|489.48|493.36|489.26|493.68|489.58|493.1|489|178
1635236700000|2021-10-26 08:25:00|493.35|489.25|493.51|489.41|493.67|489.57|492.98|488.88|166
1635237000000|2021-10-26 08:30:00|493.5|489.4|493|488.9|494.75|490.65|493|488.9|159
1635237300000|2021-10-26 08:35:00|493.1|489|493.16|489.06|493.28|489.18|492.8|488.7|247
1635237600000|2021-10-26 08:40:00|493.17|489.07|493.17|489.07|493.34|489.24|492.93|488.83|135
1635237900000|2021-10-26 08:45:00|493.1|489|493.4|489.3|493.96|489.86|492.99|488.89|225
1635238200000|2021-10-26 08:50:00|493.42|489.32|493.23|489.13|493.51|489.41|493.07|488.97|165
1635238500000|2021-10-26 08:55:00|493.21|489.11|493.72|489.62|493.84|489.74|492.7|488.6|283
1635238800000|2021-10-26 09:00:00|493.71|489.61|493.36|489.26|493.83|489.73|493.2|489.1|132
1635239100000|2021-10-26 09:05:00|493.34|489.24|493.05|488.95|493.34|489.24|493.05|488.95|169
1635239400000|2021-10-26 09:10:00|493.08|488.98|490.8|486.7|493.13|489.03|490.59|486.49|398
1635239700000|2021-10-26 09:15:00|490.81|486.71|490.67|486.57|491.28|487.18|490.6|486.5|271
1635240000000|2021-10-26 09:20:00|490.68|486.58|491.05|486.95|491.35|487.25|490.63|486.53|210
1635240300000|2021-10-26 09:25:00|491.06|486.96|491.22|487.12|491.5|487.4|491.02|486.92|259
1635240600000|2021-10-26 09:30:00|491.23|487.13|490.63|486.53|491.76|487.66|490.62|486.52|232
1635240900000|2021-10-26 09:35:00|490.62|486.52|490.46|486.36|490.9|486.8|490.46|486.36|185
1635241200000|2021-10-26 09:40:00|490.43|486.33|490.58|486.48|490.74|486.64|490.4|486.3|156
1635241500000|2021-10-26 09:45:00|490.5|486.4|490.77|486.67|490.8|486.7|490.08|485.98|183
1635241800000|2021-10-26 09:50:00|490.8|486.7|489.81|485.71|490.8|486.7|489.81|485.71|148
1635242100000|2021-10-26 09:55:00|489.8|485.7|490.22|486.12|490.24|486.14|489.6|485.5|210
1635242400000|2021-10-26 10:00:00|490.16|486.06|490.22|486.12|490.92|486.82|490.01|485.91|194
1635242700000|2021-10-26 10:05:00|490.2|486.1|489.85|485.75|490.2|486.1|489.73|485.63|102
1635243000000|2021-10-26 10:10:00|489.78|485.68|488.34|484.24|489.84|485.74|488.27|484.17|366
1635243300000|2021-10-26 10:15:00|488.31|484.21|489.2|485.1|489.21|485.11|488.3|484.2|235
1635243600000|2021-10-26 10:20:00|489.08|484.98|490.5|486.4|490.5|486.4|488.9|484.8|201
1635243900000|2021-10-26 10:25:00|490.51|486.41|489.53|485.43|490.51|486.41|489.5|485.4|235
1635244200000|2021-10-26 10:30:00|489.55|485.45|489.89|485.79|490.11|486.01|489.55|485.45|139
1635244500000|2021-10-26 10:35:00|489.88|485.78|490.02|485.92|490.3|486.2|489.87|485.77|104
1635244800000|2021-10-26 10:40:00|490.1|486|490.38|486.28|490.48|486.38|490.06|485.96|92
1635245100000|2021-10-26 10:45:00|490.39|486.29|490.61|486.51|490.7|486.6|490.38|486.28|218
1635245400000|2021-10-26 10:50:00|490.6|486.5|490.55|486.45|491.02|486.92|490.45|486.35|251
1635245700000|2021-10-26 10:55:00|490.54|486.44|491.13|487.03|491.21|487.11|490.35|486.25|198
1635246000000|2021-10-26 11:00:00|491.03|486.93|489.85|485.75|491.12|487.02|489.82|485.72|317
1635246300000|2021-10-26 11:05:00|489.8|485.7|488.47|484.37|489.9|485.8|488.31|484.21|260
1635246600000|2021-10-26 11:10:00|488.48|484.38|488.44|484.34|488.51|484.41|487.51|483.41|314
1635246900000|2021-10-26 11:15:00|488.56|484.46|488.4|484.3|489.31|485.21|488.4|484.3|171
1635247200000|2021-10-26 11:20:00|488.5|484.4|487.72|483.62|488.53|484.43|487.68|483.58|238
1635247500000|2021-10-26 11:25:00|487.78|483.68|487.97|483.87|488.18|484.08|487.73|483.63|210
1635247800000|2021-10-26 11:30:00|487.98|483.88|487.28|483.18|488.37|484.27|487.13|483.03|286
1635248100000|2021-10-26 11:35:00|487.26|483.16|487.7|483.6|487.76|483.66|487.18|483.08|306
1635248400000|2021-10-26 11:40:00|487.71|483.61|487.65|483.55|488.01|483.91|487.49|483.39|299
1635248700000|2021-10-26 11:45:00|487.62|483.52|488.27|484.17|488.32|484.22|487.46|483.36|241
1635249000000|2021-10-26 11:50:00|488.29|484.19|488.95|484.85|488.95|484.85|487.99|483.89|301
1635249300000|2021-10-26 11:55:00|488.87|484.77|488.4|484.3|489.01|484.91|488.28|484.18|232
1635249600000|2021-10-26 12:00:00|488.39|484.29|489.06|484.96|489.21|485.11|488.35|484.25|276
1635249900000|2021-10-26 12:05:00|489.07|484.97|488.97|484.87|489.18|485.08|488.86|484.76|170
1635250200000|2021-10-26 12:10:00|488.98|484.88|487.79|483.69|489.29|485.19|487.79|483.69|261
1635250500000|2021-10-26 12:15:00|487.86|483.76|487.1|483|488.13|484.03|487|482.9|332
1635250800000|2021-10-26 12:20:00|487.11|483.01|486.22|482.12|487.25|483.15|486.22|482.12|346
1635251100000|2021-10-26 12:25:00|486.2|482.1|485.89|481.79|486.48|482.38|484.51|480.41|520
1635251400000|2021-10-26 12:30:00|485.88|481.78|484.44|480.34|485.89|481.79|484.25|480.15|474
1635251700000|2021-10-26 12:35:00|484.38|480.28|484.64|480.54|485.89|481.79|484.31|480.21|390
1635252000000|2021-10-26 12:40:00|484.65|480.55|485|480.9|485.24|481.14|484.63|480.53|333
1635252300000|2021-10-26 12:45:00|485.01|480.91|485.82|481.72|486.1|482|484.97|480.87|298
1635252600000|2021-10-26 12:50:00|485.81|481.71|486.19|482.09|486.28|482.18|485.74|481.64|200
1635252900000|2021-10-26 12:55:00|486.29|482.19|486.06|481.96|486.4|482.3|485.89|481.79|148
1635253200000|2021-10-26 13:00:00|486.05|481.95|484.86|480.76|486.72|482.62|484.66|480.56|382
1635253500000|2021-10-26 13:05:00|484.81|480.71|484.64|480.54|485.03|480.93|484.64|480.54|288
1635253800000|2021-10-26 13:10:00|484.63|480.53|484.52|480.42|484.67|480.57|483.99|479.89|330
1635254100000|2021-10-26 13:15:00|484.51|480.41|485.01|480.91|485.5|481.4|484.37|480.27|262
1635254400000|2021-10-26 13:20:00|485|480.9|486.13|482.03|486.13|482.03|485|480.9|327
1635254700000|2021-10-26 13:25:00|486.12|482.02|486.3|482.2|486.42|482.32|485.87|481.77|272
1635255000000|2021-10-26 13:30:00|486.29|482.19|486.32|482.22|486.34|482.24|485.56|481.46|236
1635255300000|2021-10-26 13:35:00|486.33|482.23|485.16|481.06|486.38|482.28|484.37|480.27|517
1635255600000|2021-10-26 13:40:00|485.17|481.07|486.49|482.39|486.49|482.39|485.17|481.07|336
1635255900000|2021-10-26 13:45:00|486.5|482.4|485.21|481.11|486.67|482.57|485.14|481.04|302
1635256200000|2021-10-26 13:50:00|485.22|481.12|485.75|481.65|485.78|481.68|485.15|481.05|334
1635256500000|2021-10-26 13:55:00|485.78|481.68|485.1|481|485.87|481.77|484.92|480.82|297
1635256800000|2021-10-26 14:00:00|485.14|481.04|480.22|476.12|485.19|481.09|480.2|476.1|655
1635257100000|2021-10-26 14:05:00|480.17|476.07|479.31|475.21|480.61|476.51|476.95|472.85|776
1635257400000|2021-10-26 14:10:00|479.36|475.26|480|475.9|480.79|476.69|479.1|475|585
1635257700000|2021-10-26 14:15:00|479.99|475.89|479.61|475.51|480.01|475.91|477.81|473.71|561
1635258000000|2021-10-26 14:20:00|479.68|475.58|479.46|475.36|479.76|475.66|478.61|474.51|534
1635258300000|2021-10-26 14:25:00|479.45|475.35|479.22|475.12|480.13|476.03|479.09|474.99|338
1635258600000|2021-10-26 14:30:00|479.18|475.08|481|476.9|481.15|477.05|478.91|474.81|328
1635258900000|2021-10-26 14:35:00|481.02|476.92|480.24|476.14|481.07|476.97|480.24|476.14|305
1635259200000|2021-10-26 14:40:00|480.22|476.12|480.08|475.98|480.91|476.81|479.59|475.49|463
1635259500000|2021-10-26 14:45:00|480.07|475.97|479.79|475.69|480.51|476.41|479.38|475.28|329
1635259800000|2021-10-26 14:50:00|479.89|475.79|480.35|476.25|480.35|476.25|479.45|475.35|402
1635260100000|2021-10-26 14:55:00|480.33|476.23|480.2|476.1|480.6|476.5|479.82|475.72|247
1635260400000|2021-10-26 15:00:00|480.19|476.09|479.88|475.78|480.31|476.21|478.86|474.76|482
1635260700000|2021-10-26 15:05:00|479.87|475.77|478.05|473.95|480.09|475.99|478.05|473.95|390
1635261000000|2021-10-26 15:10:00|478.07|473.97|478.54|474.44|478.54|474.44|477.91|473.81|352
1635261300000|2021-10-26 15:15:00|478.53|474.43|480.09|475.99|480.1|476|478.41|474.31|321
1635261600000|2021-10-26 15:20:00|480.08|475.98|480.1|476|480.38|476.28|479.76|475.66|385
1635261900000|2021-10-26 15:25:00|480.08|475.98|480.18|476.08|480.5|476.4|480.05|475.95|254
1635262200000|2021-10-26 15:30:00|480.17|476.07|480.15|476.05|480.51|476.41|480.03|475.93|363
1635262500000|2021-10-26 15:35:00|480.16|476.06|479.77|475.67|480.16|476.06|479.33|475.23|371
1635262800000|2021-10-26 15:40:00|479.81|475.71|481.69|477.59|482.91|478.81|479.4|475.3|633
1635263100000|2021-10-26 15:45:00|481.73|477.63|481.68|477.58|482.63|478.53|480.91|476.81|619
1635263400000|2021-10-26 15:50:00|481.69|477.59|482.38|478.28|482.4|478.3|481.42|477.32|538
1635263700000|2021-10-26 15:55:00|482.4|478.3|482.86|478.76|483.03|478.93|482.25|478.15|256
1635264000000|2021-10-26 16:00:00|482.84|478.74|481.72|477.62|482.85|478.75|481.55|477.45|484
1635264300000|2021-10-26 16:05:00|481.71|477.61|480.3|476.2|483.06|478.96|478.59|474.49|695
1635264600000|2021-10-26 16:10:00|480.29|476.19|481.14|477.04|481.48|477.38|480.28|476.18|607
1635264900000|2021-10-26 16:15:00|481.13|477.03|480.52|476.42|481.38|477.28|480.38|476.28|380
1635265200000|2021-10-26 16:20:00|480.53|476.43|481.18|477.08|481.4|477.3|480.46|476.36|323
1635265500000|2021-10-26 16:25:00|481.17|477.07|481.19|477.09|481.36|477.26|480.99|476.89|284
1635265800000|2021-10-26 16:30:00|481.2|477.1|480.91|476.81|481.72|477.62|480.79|476.69|237
1635266100000|2021-10-26 16:35:00|480.9|476.8|480.99|476.89|481.08|476.98|480.53|476.43|333
1635266400000|2021-10-26 16:40:00|480.98|476.88|480.05|475.95|481|476.9|479.89|475.79|273
1635266700000|2021-10-26 16:45:00|480.04|475.94|479.7|475.6|480.18|476.08|479.6|475.5|245
1635267000000|2021-10-26 16:50:00|479.71|475.61|479.83|475.73|480.19|476.09|479.69|475.59|297
1635267300000|2021-10-26 16:55:00|479.82|475.72|479.96|475.86|480.1|476|479.63|475.53|239
1635267600000|2021-10-26 17:00:00|480.01|475.91|479.32|475.22|480.01|475.91|479.06|474.96|346
1635267900000|2021-10-26 17:05:00|479.3|475.2|479.64|475.54|480.35|476.25|479.3|475.2|365
1635268200000|2021-10-26 17:10:00|479.59|475.49|479.37|475.27|479.6|475.5|479.16|475.06|251
1635268500000|2021-10-26 17:15:00|479.35|475.25|480.01|475.91|480.06|475.96|479.35|475.25|256
1635268800000|2021-10-26 17:20:00|480|475.9|480.64|476.54|480.67|476.57|479.96|475.86|213
1635269100000|2021-10-26 17:25:00|480.65|476.55|480.62|476.52|480.93|476.83|480.45|476.35|198
1635269400000|2021-10-26 17:30:00|480.59|476.49|481.26|477.16|481.41|477.31|480.58|476.48|300
1635269700000|2021-10-26 17:35:00|481.27|477.17|480.99|476.89|481.44|477.34|480.86|476.76|236
1635270000000|2021-10-26 17:40:00|480.98|476.88|480.62|476.52|481.01|476.91|480.42|476.32|182
1635270300000|2021-10-26 17:45:00|480.64|476.54|481.62|477.52|481.82|477.72|480.58|476.48|365
1635270600000|2021-10-26 17:50:00|481.64|477.54|480.84|476.74|481.76|477.66|480.39|476.29|375
1635270900000|2021-10-26 17:55:00|480.81|476.71|479.52|475.42|480.9|476.8|478.38|474.28|376
1635271200000|2021-10-26 18:00:00|479.44|475.34|478.69|474.59|480.24|476.14|478.32|474.22|407
1635271500000|2021-10-26 18:05:00|478.64|474.54|478.61|474.51|478.66|474.56|478.21|474.11|321
1635271800000|2021-10-26 18:10:00|478.64|474.54|479.31|475.21|479.35|475.25|478.64|474.54|287
1635272100000|2021-10-26 18:15:00|479.3|475.2|479.71|475.61|479.77|475.67|479|474.9|399
1635272400000|2021-10-26 18:20:00|479.72|475.62|479.77|475.67|479.77|475.67|479.28|475.18|285
1635272700000|2021-10-26 18:25:00|479.78|475.68|480.35|476.25|480.42|476.32|479.6|475.5|223
1635273000000|2021-10-26 18:30:00|480.34|476.24|480.45|476.35|480.67|476.57|480.11|476.01|231
1635273300000|2021-10-26 18:35:00|480.44|476.34|480.44|476.34|480.74|476.64|480.12|476.02|238
1635273600000|2021-10-26 18:40:00|480.43|476.33|479.85|475.75|480.43|476.33|479.76|475.66|175
1635273900000|2021-10-26 18:45:00|479.84|475.74|480.09|475.99|480.11|476.01|479.79|475.69|142
1635274200000|2021-10-26 18:50:00|480.08|475.98|480.05|475.95|480.17|476.07|479.99|475.89|183
1635274500000|2021-10-26 18:55:00|480.08|475.98|479.65|475.55|480.31|476.21|479.46|475.36|235
1635274800000|2021-10-26 19:00:00|479.64|475.54|480.3|476.2|480.38|476.28|479.64|475.54|282
1635275100000|2021-10-26 19:05:00|480.29|476.19|480.39|476.29|480.62|476.52|480.09|475.99|219
1635275400000|2021-10-26 19:10:00|480.43|476.33|480.88|476.78|480.96|476.86|480.23|476.13|220
1635275700000|2021-10-26 19:15:00|480.9|476.8|480.77|476.67|480.92|476.82|480.14|476.04|286
1635276000000|2021-10-26 19:20:00|480.76|476.66|481.14|477.04|481.14|477.04|480.5|476.4|257
1635276300000|2021-10-26 19:25:00|481.2|477.1|481.85|477.75|481.87|477.77|481.16|477.06|261
1635276600000|2021-10-26 19:30:00|481.82|477.72|481.87|477.77|481.94|477.84|481.46|477.36|323
1635276900000|2021-10-26 19:35:00|481.86|477.76|481.36|477.26|482.09|477.99|481.36|477.26|298
1635277200000|2021-10-26 19:40:00|481.37|477.27|481.64|477.54|481.69|477.59|481.35|477.25|255
1635277500000|2021-10-26 19:45:00|481.63|477.53|481.38|477.28|481.71|477.61|481.34|477.24|232
1635277800000|2021-10-26 19:50:00|481.39|477.29|480.85|476.75|481.4|477.3|480.74|476.64|275
1635278100000|2021-10-26 19:55:00|480.84|476.74|480.73|476.63|480.86|476.76|480.2|476.1|261
1635278400000|2021-10-26 20:00:00|480.74|476.64|480.83|476.73|480.98|476.88|480.23|476.13|325
1635278700000|2021-10-26 20:05:00|480.84|476.74|481.33|477.23|481.38|477.28|480.73|476.63|295
1635279000000|2021-10-26 20:10:00|481.29|477.19|482.05|477.95|482.08|477.98|480.92|476.82|271
1635279300000|2021-10-26 20:15:00|482.04|477.94|482.31|478.21|482.74|478.64|482|477.9|366
1635279600000|2021-10-26 20:20:00|482.32|478.22|482.94|478.84|483.08|478.98|482.32|478.22|287
1635279900000|2021-10-26 20:25:00|482.95|478.85|484.1|480|484.1|480|482.91|478.81|199
1635280200000|2021-10-26 20:30:00|484.2|480.1|484.05|479.95|484.49|480.39|483.66|479.56|242
1635280500000|2021-10-26 20:35:00|484.07|479.97|483.83|479.73|484.13|480.03|483.55|479.45|209
1635280800000|2021-10-26 20:40:00|483.85|479.75|483.5|479.4|484.05|479.95|483.48|479.38|243
1635281100000|2021-10-26 20:45:00|483.52|479.42|484.04|479.94|484.04|479.94|483.19|479.09|388
1635281400000|2021-10-26 20:50:00|484.03|479.93|484.6|480.5|484.74|480.64|483.95|479.85|241
1635281700000|2021-10-26 20:55:00|484.59|480.49|484.71|480.61|484.8|480.7|484.19|480.09|311
1635282000000|2021-10-26 21:00:00|484.74|480.64|484.74|480.64|484.82|480.72|484.35|480.25|272
1635282300000|2021-10-26 21:05:00|484.76|480.66|485.53|481.43|485.55|481.45|484.72|480.62|232
1635282600000|2021-10-26 21:10:00|485.54|481.44|485.84|481.74|486.38|482.28|485.52|481.42|238
1635282900000|2021-10-26 21:15:00|485.85|481.75|486.39|482.29|486.42|482.32|485.84|481.74|244
1635283200000|2021-10-26 21:20:00|486.41|482.31|485.8|481.7|486.54|482.44|485.79|481.69|278
1635283500000|2021-10-26 21:25:00|485.79|481.69|486.25|482.15|486.27|482.17|485.67|481.57|209
1635283800000|2021-10-26 21:30:00|486.24|482.14|487.02|482.92|487.02|482.92|486.22|482.12|152
1635284100000|2021-10-26 21:35:00|487.07|482.97|486.66|482.56|487.1|483|486.64|482.54|83
1635284400000|2021-10-26 21:40:00|486.67|482.57|483.4|479.3|486.67|482.57|482.59|478.49|255
1635284700000|2021-10-26 21:45:00|483.39|479.29|483.01|478.91|484.35|480.25|482.55|478.45|493
1635285000000|2021-10-26 21:50:00|482.95|478.85|482.03|477.93|483.67|479.57|481.99|477.89|470
1635285300000|2021-10-26 21:55:00|482.02|477.92|479.52|475.42|482.03|477.93|478.56|474.46|722
1635285600000|2021-10-26 22:00:00|479.51|475.41|476.37|472.27|480.86|476.76|475.68|471.58|669
1635285900000|2021-10-26 22:05:00|476.38|472.28|475.86|471.76|477.85|473.75|475.5|471.4|729
1635286200000|2021-10-26 22:10:00|475.79|471.69|476.36|472.26|477.75|473.65|474.97|470.87|676
1635286500000|2021-10-26 22:15:00|476.46|472.36|475.83|471.73|476.84|472.74|475.4|471.3|556
1635286800000|2021-10-26 22:20:00|475.82|471.72|475.39|471.29|476.64|472.54|475.1|471|494
1635287100000|2021-10-26 22:25:00|475.38|471.28|476.26|472.16|476.3|472.2|475.25|471.15|409
1635287400000|2021-10-26 22:30:00|476.28|472.18|473.5|469.4|476.28|472.18|473.5|469.4|363
1635287700000|2021-10-26 22:35:00|473.49|469.39|470.27|466.17|473.95|469.85|469.34|465.24|656
1635288000000|2021-10-26 22:40:00|470.26|466.16|472.03|467.93|472.73|468.63|470.17|466.07|698
1635288300000|2021-10-26 22:45:00|472.05|467.95|470.68|466.58|472.15|468.05|470.62|466.52|553
1635288600000|2021-10-26 22:50:00|470.7|466.6|470.01|465.91|470.8|466.7|468.85|464.75|579
1635288900000|2021-10-26 22:55:00|470.03|465.93|471.18|467.08|471.21|467.11|467.62|463.52|726
1635289200000|2021-10-26 23:00:00|471.17|467.07|471.48|467.38|471.6|467.5|469.86|465.76|541
1635289500000|2021-10-26 23:05:00|471.46|467.36|471.97|467.87|472.54|468.44|471.42|467.32|479
1635289800000|2021-10-26 23:10:00|471.93|467.83|472.73|468.63|472.93|468.83|471.82|467.72|414
1635290100000|2021-10-26 23:15:00|472.78|468.68|473.05|468.95|473.6|469.5|472.43|468.33|411
1635290400000|2021-10-26 23:20:00|473.08|468.98|472.72|468.62|473.29|469.19|472.68|468.58|321
1635290700000|2021-10-26 23:25:00|472.71|468.61|472.5|468.4|473.17|469.07|472.42|468.32|303
1635291000000|2021-10-26 23:30:00|472.54|468.44|473.7|469.6|473.77|469.67|472.49|468.39|349
1635291300000|2021-10-26 23:35:00|473.77|469.67|473.82|469.72|474.04|469.94|473.28|469.18|327
1635291600000|2021-10-26 23:40:00|473.83|469.73|474.46|470.36|474.54|470.44|473.28|469.18|466
1635291900000|2021-10-26 23:45:00|474.45|470.35|473.74|469.64|474.52|470.42|473.3|469.2|408
1635292200000|2021-10-26 23:50:00|473.75|469.65|474.1|470|474.42|470.32|473.75|469.65|313
1635292500000|2021-10-26 23:55:00|474.07|469.97|473.5|469.4|474.3|470.2|473.21|469.11|254
1635292800000|2021-10-27 00:00:00|473.45|469.35|472.32|468.22|473.99|469.89|472.1|468|462
1635293100000|2021-10-27 00:05:00|472.31|468.21|471.88|467.78|472.35|468.25|470.47|466.37|494
1635293400000|2021-10-27 00:10:00|471.87|467.77|473.4|469.3|474.35|470.25|471.85|467.75|354
1635293700000|2021-10-27 00:15:00|473.41|469.31|474.32|470.22|474.82|470.72|472.89|468.79|429
1635294000000|2021-10-27 00:20:00|474.31|470.21|475.04|470.94|475.04|470.94|474.2|470.1|226
1635294300000|2021-10-27 00:25:00|475.02|470.92|475.33|471.23|475.41|471.31|474.54|470.44|218
1635294600000|2021-10-27 00:30:00|475.36|471.26|474.91|470.81|475.4|471.3|474.67|470.57|235
1635294900000|2021-10-27 00:35:00|474.9|470.8|474.15|470.05|474.98|470.88|474|469.9|196
1635295200000|2021-10-27 00:40:00|474|469.9|473.84|469.74|474.1|470|473.65|469.55|38
1635295500000|2021-10-27 00:45:00|473.81|469.71|474.61|470.51|474.66|470.56|473.69|469.59|135
1635295800000|2021-10-27 00:50:00|474.67|470.57|474.35|470.25|474.8|470.7|473.87|469.77|232
1635296100000|2021-10-27 00:55:00|474.38|470.28|475|470.9|475.1|471|474.1|470|137
1635296400000|2021-10-27 01:00:00|475.01|470.91|475.93|471.83|476|471.9|474.85|470.75|264
1635296700000|2021-10-27 01:05:00|475.94|471.84|475.9|471.8|476.44|472.34|475.2|471.1|313
1635297000000|2021-10-27 01:10:00|475.89|471.79|475.76|471.66|476.38|472.28|475.62|471.52|347
1635297300000|2021-10-27 01:15:00|475.74|471.64|476.85|472.75|476.92|472.82|475.74|471.64|224
1635297600000|2021-10-27 01:20:00|476.84|472.74|477.2|473.1|477.3|473.2|476.5|472.4|160
1635297900000|2021-10-27 01:25:00|477.3|473.2|477.7|473.6|477.7|473.6|477.05|472.95|226
1635298200000|2021-10-27 01:30:00|477.69|473.59|477.14|473.04|477.7|473.6|476.79|472.69|245
1635298500000|2021-10-27 01:35:00|477.13|473.03|476.3|472.2|477.14|473.04|476.3|472.2|146
1635298800000|2021-10-27 01:40:00|476.29|472.19|476.3|472.2|476.5|472.4|475.9|471.8|170
1635299100000|2021-10-27 01:45:00|476.29|472.19|475.71|471.61|476.51|472.41|475.28|471.18|254
1635299400000|2021-10-27 01:50:00|475.7|471.6|474.99|470.89|475.8|471.7|474.84|470.74|119
1635299700000|2021-10-27 01:55:00|475|470.9|475.64|471.54|476.48|472.38|474.47|470.37|299
1635300000000|2021-10-27 02:00:00|475.62|471.52|475.7|471.6|476.4|472.3|475.2|471.1|302
1635300300000|2021-10-27 02:05:00|475.76|471.66|475.02|470.92|475.76|471.66|474.75|470.65|127
1635300600000|2021-10-27 02:10:00|475.05|470.95|475.27|471.17|475.54|471.44|474.9|470.8|100
1635300900000|2021-10-27 02:15:00|475.29|471.19|474.85|470.75|475.48|471.38|474.82|470.72|155
1635301200000|2021-10-27 02:20:00|474.91|470.81|474.42|470.32|474.99|470.89|473.71|469.61|292
1635301500000|2021-10-27 02:25:00|474.41|470.31|474.66|470.56|475.32|471.22|474.4|470.3|260
1635301800000|2021-10-27 02:30:00|474.65|470.55|474.71|470.61|475.37|471.27|474.65|470.55|256
1635302100000|2021-10-27 02:35:00|474.61|470.51|474.71|470.61|475.02|470.92|474.37|470.27|172
1635302400000|2021-10-27 02:40:00|474.7|470.6|474.61|470.51|474.96|470.86|474.42|470.32|165
1635302700000|2021-10-27 02:45:00|474.58|470.48|474.17|470.07|474.6|470.5|473.44|469.34|279
1635303000000|2021-10-27 02:50:00|474.23|470.13|474.19|470.09|474.46|470.36|473.7|469.6|366
1635303300000|2021-10-27 02:55:00|474.18|470.08|473.65|469.55|474.65|470.55|473.44|469.34|446
1635303600000|2021-10-27 03:00:00|473.63|469.53|474.43|470.33|474.43|470.33|473.57|469.47|381
1635303900000|2021-10-27 03:05:00|474.41|470.31|474.78|470.68|474.78|470.68|474.23|470.13|145
1635304200000|2021-10-27 03:10:00|474.79|470.69|475.24|471.14|475.59|471.49|474.77|470.67|279
1635304500000|2021-10-27 03:15:00|475.23|471.13|476.04|471.94|476.09|471.99|475.18|471.08|278
1635304800000|2021-10-27 03:20:00|476.08|471.98|476.45|472.35|476.59|472.49|475.88|471.78|215
1635305100000|2021-10-27 03:25:00|476.46|472.36|476.5|472.4|476.62|472.52|476.3|472.2|197
1635305400000|2021-10-27 03:30:00|476.51|472.41|476.4|472.3|476.57|472.47|476.34|472.24|152
1635305700000|2021-10-27 03:35:00|476.41|472.31|475.93|471.83|476.41|472.31|475.89|471.79|193
1635306000000|2021-10-27 03:40:00|475.92|471.82|475.81|471.71|476.16|472.06|475.79|471.69|198
1635306300000|2021-10-27 03:45:00|475.87|471.77|475.7|471.6|476.1|472|475.63|471.53|187
1635306600000|2021-10-27 03:50:00|475.69|471.59|476.03|471.93|476.21|472.11|475.69|471.59|171
1635306900000|2021-10-27 03:55:00|476|471.9|475.59|471.49|476.33|472.23|475.59|471.49|258
1635307200000|2021-10-27 04:00:00|475.6|471.5|475.29|471.19|475.7|471.6|474.92|470.82|248
1635307500000|2021-10-27 04:05:00|475.3|471.2|475.47|471.37|475.58|471.48|475.1|471|322
1635307800000|2021-10-27 04:10:00|475.41|471.31|474.57|470.47|475.41|471.31|474.11|470.01|317
1635308100000|2021-10-27 04:15:00|474.56|470.46|476.6|472.5|476.9|472.8|474.43|470.33|469
1635308400000|2021-10-27 04:20:00|476.54|472.44|478.07|473.97|478.13|474.03|476.44|472.34|297
1635308700000|2021-10-27 04:25:00|478.11|474.01|478.8|474.7|478.95|474.85|478.06|473.96|212
1635309000000|2021-10-27 04:30:00|478.79|474.69|478.75|474.65|478.9|474.8|478.29|474.19|299
1635309300000|2021-10-27 04:35:00|478.76|474.66|478.9|474.8|479.27|475.17|478.74|474.64|358
1635309600000|2021-10-27 04:40:00|478.93|474.83|478.77|474.67|478.98|474.88|478.52|474.42|342
1635309900000|2021-10-27 04:45:00|478.7|474.6|479.1|475|479.25|475.15|478.56|474.46|304
1635310200000|2021-10-27 04:50:00|479.13|475.03|478.29|474.19|479.2|475.1|478.15|474.05|181
1635310500000|2021-10-27 04:55:00|478.26|474.16|478.09|473.99|478.79|474.69|476.71|472.61|609
1635310800000|2021-10-27 05:00:00|478.05|473.95|477.83|473.73|478.7|474.6|477.54|473.44|574
1635311100000|2021-10-27 05:05:00|477.82|473.72|477.74|473.64|478.19|474.09|477.71|473.61|237
1635311400000|2021-10-27 05:10:00|477.76|473.66|478.61|474.51|478.85|474.75|477.43|473.33|273
1635311700000|2021-10-27 05:15:00|478.63|474.53|477.8|473.7|478.71|474.61|477.8|473.7|195
1635312000000|2021-10-27 05:20:00|477.82|473.72|477.81|473.71|478.08|473.98|477.61|473.51|262
1635312300000|2021-10-27 05:25:00|477.8|473.7|476.87|472.77|478.3|474.2|475.97|471.87|294
1635312600000|2021-10-27 05:30:00|476.85|472.75|476.69|472.59|478.43|474.33|476.47|472.37|414
1635312900000|2021-10-27 05:35:00|476.68|472.58|476.1|472|476.79|472.69|475.9|471.8|245
1635313200000|2021-10-27 05:40:00|476.11|472.01|476.03|471.93|476.18|472.08|475.8|471.7|193
1635313500000|2021-10-27 05:45:00|476.04|471.94|476.27|472.17|476.29|472.19|475.6|471.5|315
1635313800000|2021-10-27 05:50:00|476.32|472.22|475.54|471.44|476.37|472.27|475.53|471.43|264
1635314100000|2021-10-27 05:55:00|475.53|471.43|475.58|471.48|476.3|472.2|475.4|471.3|326
1635314400000|2021-10-27 06:00:00|475.57|471.47|475.63|471.53|476.92|472.82|475.57|471.47|427
1635314700000|2021-10-27 06:05:00|475.6|471.5|474.78|470.68|475.94|471.84|474.64|470.54|417
1635315000000|2021-10-27 06:10:00|474.84|470.74|473.66|469.56|474.84|470.74|473.4|469.3|456
1635315300000|2021-10-27 06:15:00|473.63|469.53|473.19|469.09|474.21|470.11|473.19|469.09|419
1635315600000|2021-10-27 06:20:00|473.18|469.08|472.88|468.78|473.88|469.78|472.86|468.76|395
1635315900000|2021-10-27 06:25:00|472.89|468.79|473.27|469.17|473.41|469.31|472.7|468.6|394
1635316200000|2021-10-27 06:30:00|473.28|469.18|473.24|469.14|473.32|469.22|472.4|468.3|450
1635316500000|2021-10-27 06:35:00|473.25|469.15|471.89|467.79|473.27|469.17|471.74|467.64|292
1635316800000|2021-10-27 06:40:00|471.9|467.8|470.11|466.01|472.23|468.13|470.07|465.97|390
1635317100000|2021-10-27 06:45:00|470.07|465.97|470.85|466.75|471.53|467.43|470.02|465.92|471
1635317400000|2021-10-27 06:50:00|470.86|466.76|470.41|466.31|471.5|467.4|470.34|466.24|304
1635317700000|2021-10-27 06:55:00|470.39|466.29|468.73|464.63|470.41|466.31|468.73|464.63|381
1635318000000|2021-10-27 07:00:00|468.71|464.61|466.79|462.69|469.69|465.59|466.74|462.64|492
1635318300000|2021-10-27 07:05:00|466.84|462.74|467.93|463.83|469.27|465.17|466.84|462.74|563
1635318600000|2021-10-27 07:10:00|467.91|463.81|467.22|463.12|468.82|464.72|467.19|463.09|409
1635318900000|2021-10-27 07:15:00|467.24|463.14|465.98|461.88|467.35|463.25|465.33|461.23|428
1635319200000|2021-10-27 07:20:00|465.99|461.89|464.36|460.26|466.19|462.09|464.21|460.11|519
1635319500000|2021-10-27 07:25:00|464.38|460.28|461.19|457.09|464.47|460.37|458.3|454.2|811
1635319800000|2021-10-27 07:30:00|461.13|457.03|461.55|457.45|462.44|458.34|461.04|456.94|491
1635320100000|2021-10-27 07:35:00|461.51|457.41|458.91|454.81|461.57|457.47|458.67|454.57|651
1635320400000|2021-10-27 07:40:00|458.89|454.79|458.05|453.95|459.94|455.84|457.91|453.81|665
1635320700000|2021-10-27 07:45:00|458.04|453.94|456.37|452.27|459.64|455.54|455.06|450.96|574
1635321000000|2021-10-27 07:50:00|456.36|452.26|455.52|451.42|457.38|453.28|455.4|451.3|634
1635321300000|2021-10-27 07:55:00|455.42|451.32|454.08|449.98|456.52|452.42|453.9|449.8|606
1635321600000|2021-10-27 08:00:00|454.14|450.04|427.29|423.19|454.22|450.12|427.29|423.19|856
1635321900000|2021-10-27 08:05:00|427.15|423.05|390.46|386.36|433.23|429.13|390.19|386.09|1015
1635322200000|2021-10-27 08:10:00|390.68|386.58|409.65|405.55|410.34|406.24|388.5|384.4|1008
1635322500000|2021-10-27 08:15:00|409.67|405.57|416.73|412.63|418.38|414.28|407.97|403.87|967
1635322800000|2021-10-27 08:20:00|416.64|412.54|417.35|413.25|417.35|413.25|409.55|405.45|966
1635323100000|2021-10-27 08:25:00|417.07|412.97|423.39|419.29|424.15|420.05|415.85|411.75|872
1635323400000|2021-10-27 08:30:00|423.28|419.18|427.87|423.77|428.39|424.29|422.44|418.34|835
1635323700000|2021-10-27 08:35:00|427.81|423.71|429.84|425.74|431.3|427.2|427.81|423.71|727
1635324000000|2021-10-27 08:40:00|429.78|425.68|424.56|420.46|429.86|425.76|422.6|418.5|913
1635324300000|2021-10-27 08:45:00|424.55|420.45|424.38|420.28|426.04|421.94|421.3|417.2|867
1635324600000|2021-10-27 08:50:00|424.44|420.34|428.42|424.32|429.52|425.42|424.29|420.19|618
1635324900000|2021-10-27 08:55:00|428.5|424.4|429.5|425.4|430.35|426.25|428.47|424.37|599
1635325200000|2021-10-27 09:00:00|429.43|425.33|428.7|424.6|429.43|425.33|426.67|422.57|665
1635325500000|2021-10-27 09:05:00|428.67|424.57|426.26|422.16|428.84|424.74|425.37|421.27|792
1635325800000|2021-10-27 09:10:00|426.27|422.17|424.25|420.15|427.89|423.79|420.9|416.8|849
1635326100000|2021-10-27 09:15:00|424.14|420.04|422.74|418.64|424.57|420.47|421.38|417.28|840
1635326400000|2021-10-27 09:20:00|422.75|418.65|419.27|415.17|423|418.9|418.18|414.08|859
1635326700000|2021-10-27 09:25:00|419.31|415.21|418.32|414.22|420.65|416.55|416.7|412.6|886
1635327000000|2021-10-27 09:30:00|418.31|414.21|422.43|418.33|423.05|418.95|418.31|414.21|781
1635327300000|2021-10-27 09:35:00|422.42|418.32|425.45|421.35|425.5|421.4|422.09|417.99|683
1635327600000|2021-10-27 09:40:00|425.5|421.4|424.22|420.12|426|421.9|423.85|419.75|699
1635327900000|2021-10-27 09:45:00|424.23|420.13|424.98|420.88|426.69|422.59|423.89|419.79|765
1635328200000|2021-10-27 09:50:00|424.99|420.89|423.67|419.57|425.3|421.2|422.55|418.45|730
1635328500000|2021-10-27 09:55:00|423.7|419.6|425.01|420.91|425.09|420.99|422.48|418.38|612
1635328800000|2021-10-27 10:00:00|425|420.9|421.73|417.63|425.04|420.94|421.04|416.94|682
1635329100000|2021-10-27 10:05:00|421.75|417.65|421.74|417.64|422.83|418.73|420.91|416.81|547
1635329400000|2021-10-27 10:10:00|421.75|417.65|423.63|419.53|423.76|419.66|421.71|417.61|597
1635329700000|2021-10-27 10:15:00|423.64|419.54|422.58|418.48|424.47|420.37|420.31|416.21|609
1635330000000|2021-10-27 10:20:00|422.59|418.49|421.08|416.98|424.69|420.59|420.75|416.65|726
1635330300000|2021-10-27 10:25:00|421.19|417.09|419.68|415.58|421.44|417.34|419.18|415.08|670
1635330600000|2021-10-27 10:30:00|419.66|415.56|423.8|419.7|424.1|420|418.8|414.7|686
1635330900000|2021-10-27 10:35:00|423.96|419.86|424.02|419.92|424.15|420.05|422.22|418.12|497
1635331200000|2021-10-27 10:40:00|424.01|419.91|425.27|421.17|425.27|421.17|423.84|419.74|377
1635331500000|2021-10-27 10:45:00|425.26|421.16|426.23|422.13|426.3|422.2|424.74|420.64|433
1635331800000|2021-10-27 10:50:00|426.3|422.2|427.95|423.85|428.5|424.4|426.24|422.14|572
1635332100000|2021-10-27 10:55:00|427.92|423.82|427.44|423.34|428.2|424.1|426.92|422.82|506
1635332400000|2021-10-27 11:00:00|427.4|423.3|428.62|424.52|428.72|424.62|427.03|422.93|501
1635332700000|2021-10-27 11:05:00|428.67|424.57|428.69|424.59|429.46|425.36|428.27|424.17|498
1635333000000|2021-10-27 11:10:00|428.68|424.58|430.22|426.12|430.3|426.2|428.38|424.28|404
1635333300000|2021-10-27 11:15:00|430.23|426.13|429.66|425.56|430.65|426.55|428.86|424.76|501
1635333600000|2021-10-27 11:20:00|429.68|425.58|429|424.9|429.95|425.85|428.45|424.35|360
1635333900000|2021-10-27 11:25:00|429.1|425|427.32|423.22|429.1|425|427.24|423.14|454
1635334200000|2021-10-27 11:30:00|427.39|423.29|426.13|422.03|427.52|423.42|425.72|421.62|511
1635334500000|2021-10-27 11:35:00|426.12|422.02|425.38|421.28|427.14|423.04|424.17|420.07|528
1635334800000|2021-10-27 11:40:00|425.35|421.25|425.79|421.69|426.07|421.97|424.7|420.6|448
1635335100000|2021-10-27 11:45:00|425.78|421.68|424.7|420.6|426.07|421.97|424.7|420.6|497
1635335400000|2021-10-27 11:50:00|424.71|420.61|424.24|420.14|425.8|421.7|424|419.9|431
1635335700000|2021-10-27 11:55:00|424.04|419.94|424.56|420.46|425.33|421.23|423.65|419.55|477
1635336000000|2021-10-27 12:00:00|424.57|420.47|424.8|420.7|424.93|420.83|420.61|416.51|709
1635336300000|2021-10-27 12:05:00|424.93|420.83|424.42|420.32|425.44|421.34|423.16|419.06|715
1635336600000|2021-10-27 12:10:00|424.41|420.31|424.02|419.92|424.77|420.67|422.99|418.89|631
1635336900000|2021-10-27 12:15:00|424.05|419.95|425.72|421.62|425.8|421.7|424.04|419.94|526
1635337200000|2021-10-27 12:20:00|425.76|421.66|427.31|423.21|427.43|423.33|425.45|421.35|375
1635337500000|2021-10-27 12:25:00|427.43|423.33|427.95|423.85|427.95|423.85|427.15|423.05|307
1635337800000|2021-10-27 12:30:00|427.93|423.83|427.8|423.7|428.04|423.94|426.58|422.48|303
1635338100000|2021-10-27 12:35:00|427.81|423.71|428.41|424.31|428.46|424.36|427.55|423.45|255
1635338400000|2021-10-27 12:40:00|428.4|424.3|427.32|423.22|428.46|424.36|426.98|422.88|374
1635338700000|2021-10-27 12:45:00|427.36|423.26|426.01|421.91|427.6|423.5|424.9|420.8|596
1635339000000|2021-10-27 12:50:00|425.99|421.89|428.19|424.09|428.8|424.7|425.77|421.67|674
1635339300000|2021-10-27 12:55:00|428.17|424.07|429.01|424.91|429.23|425.13|427.28|423.18|553
1635339600000|2021-10-27 13:00:00|429|424.9|429.27|425.17|429.32|425.22|427.17|423.07|567
1635339900000|2021-10-27 13:05:00|429.23|425.13|428.65|424.55|429.85|425.75|428.51|424.41|459
1635340200000|2021-10-27 13:10:00|428.66|424.56|430.26|426.16|430.29|426.19|428.37|424.27|344
1635340500000|2021-10-27 13:15:00|430.25|426.15|430.02|425.92|430.32|426.22|428.17|424.07|496
1635340800000|2021-10-27 13:20:00|430.03|425.93|428.6|424.5|430.25|426.15|427.97|423.87|571
1635341100000|2021-10-27 13:25:00|428.58|424.48|427.58|423.48|429.03|424.93|427.2|423.1|538
1635341400000|2021-10-27 13:30:00|427.51|423.41|427.05|422.95|428.26|424.16|426.61|422.51|462
1635341700000|2021-10-27 13:35:00|427.04|422.94|428.54|424.44|428.56|424.46|426.71|422.61|401
1635342000000|2021-10-27 13:40:00|428.55|424.45|429.88|425.78|429.88|425.78|428.13|424.03|409
1635342300000|2021-10-27 13:45:00|429.86|425.76|427.41|423.31|430.27|426.17|427.18|423.08|522
1635342600000|2021-10-27 13:50:00|427.4|423.3|426.2|422.1|427.47|423.37|425.95|421.85|295
1635342900000|2021-10-27 13:55:00|426.27|422.17|426.05|421.95|426.71|422.61|425.58|421.48|450
1635343200000|2021-10-27 14:00:00|426.04|421.94|424.9|420.8|426.38|422.28|424.88|420.78|493
1635343500000|2021-10-27 14:05:00|424.95|420.85|424.73|420.63|425.9|421.8|424.65|420.55|440
1635343800000|2021-10-27 14:10:00|424.72|420.62|423.7|419.6|425.18|421.08|423.48|419.38|477
1635344100000|2021-10-27 14:15:00|423.75|419.65|423.11|419.01|423.81|419.71|422.83|418.73|339
1635344400000|2021-10-27 14:20:00|423.12|419.02|424.57|420.47|424.58|420.48|422.03|417.93|405
1635344700000|2021-10-27 14:25:00|424.58|420.48|423.36|419.26|425.09|420.99|423.2|419.1|523
1635345000000|2021-10-27 14:30:00|423.38|419.28|426.14|422.04|426.28|422.18|423.33|419.23|359
1635345300000|2021-10-27 14:35:00|426.15|422.05|429.47|425.37|429.51|425.41|425.69|421.59|355
1635345600000|2021-10-27 14:40:00|429.52|425.42|429.5|425.4|429.62|425.52|428.23|424.13|552
1635345900000|2021-10-27 14:45:00|429.49|425.39|432.79|428.69|432.93|428.83|429.33|425.23|495
1635346200000|2021-10-27 14:50:00|432.78|428.68|431.13|427.03|432.82|428.72|430.96|426.86|501
1635346500000|2021-10-27 14:55:00|431.12|427.02|431.01|426.91|431.94|427.84|430.46|426.36|489
1635346800000|2021-10-27 15:00:00|430.99|426.89|429.6|425.5|431.05|426.95|428.77|424.67|566
1635347100000|2021-10-27 15:05:00|429.53|425.43|430.5|426.4|430.94|426.84|428.8|424.7|475
1635347400000|2021-10-27 15:10:00|430.47|426.37|431.76|427.66|432|427.9|429.83|425.73|528
1635347700000|2021-10-27 15:15:00|431.78|427.68|430.58|426.48|431.81|427.71|430.52|426.42|368
1635348000000|2021-10-27 15:20:00|430.59|426.49|427.81|423.71|430.6|426.5|427.58|423.48|434
1635348300000|2021-10-27 15:25:00|427.7|423.6|425.94|421.84|427.72|423.62|425.9|421.8|449
1635348600000|2021-10-27 15:30:00|425.91|421.81|426.98|422.88|427.14|423.04|425.48|421.38|492
1635348900000|2021-10-27 15:35:00|426.99|422.89|425.22|421.12|427.85|423.75|425.13|421.03|527
1635349200000|2021-10-27 15:40:00|425.21|421.11|424.22|420.12|425.4|421.3|424.13|420.03|494
1635349500000|2021-10-27 15:45:00|424.17|420.07|423.92|419.82|424.64|420.54|423.9|419.8|366
1635349800000|2021-10-27 15:50:00|423.91|419.81|424.97|420.87|426.5|422.4|423.82|419.72|539
1635350100000|2021-10-27 15:55:00|424.99|420.89|424.39|420.29|426.25|422.15|424.01|419.91|442
1635350400000|2021-10-27 16:00:00|424.4|420.3|427.08|422.98|427.7|423.6|424.3|420.2|505
1635350700000|2021-10-27 16:05:00|427.09|422.99|424.92|420.82|428.74|424.64|424.92|420.82|674
1635351000000|2021-10-27 16:10:00|424.93|420.83|423.79|419.69|425.87|421.77|423.25|419.15|577
1635351300000|2021-10-27 16:15:00|423.8|419.7|424.77|420.67|425.21|421.11|423.68|419.58|464
1635351600000|2021-10-27 16:20:00|424.78|420.68|422.33|418.23|425.49|421.39|421.97|417.87|552
1635351900000|2021-10-27 16:25:00|422.26|418.16|420.6|416.5|422.94|418.84|420.2|416.1|604
1635352200000|2021-10-27 16:30:00|420.59|416.49|422.06|417.96|422.43|418.33|420.22|416.12|536
1635352500000|2021-10-27 16:35:00|422.04|417.94|424.07|419.97|424.9|420.8|421.83|417.73|460
1635352800000|2021-10-27 16:40:00|424.06|419.96|424.13|420.03|424.17|420.07|422.85|418.75|307
1635353100000|2021-10-27 16:45:00|424.15|420.05|424.33|420.23|426.36|422.26|424.15|420.05|477
1635353400000|2021-10-27 16:50:00|424.36|420.26|426.64|422.54|426.74|422.64|423.7|419.6|489
1635353700000|2021-10-27 16:55:00|426.68|422.58|426.33|422.23|427.31|423.21|426.12|422.02|404
1635354000000|2021-10-27 17:00:00|426.36|422.26|426.61|422.51|427.02|422.92|426|421.9|399
1635354300000|2021-10-27 17:05:00|426.58|422.48|427.86|423.76|427.86|423.76|426.29|422.19|374
1635354600000|2021-10-27 17:10:00|427.9|423.8|427.89|423.79|428.33|424.23|427.58|423.48|340
1635354900000|2021-10-27 17:15:00|427.88|423.78|427.54|423.44|428.26|424.16|427.36|423.26|323
1635355200000|2021-10-27 17:20:00|427.53|423.43|427.73|423.63|427.9|423.8|426.89|422.79|294
1635355500000|2021-10-27 17:25:00|427.82|423.72|427.78|423.68|428.29|424.19|427.48|423.38|242
1635355800000|2021-10-27 17:30:00|427.77|423.67|428.06|423.96|428.34|424.24|427.32|423.22|291
1635356100000|2021-10-27 17:35:00|428.07|423.97|427.33|423.23|428.14|424.04|426.7|422.6|355
1635356400000|2021-10-27 17:40:00|427.39|423.29|425.28|421.18|427.39|423.29|425.15|421.05|419
1635356700000|2021-10-27 17:45:00|425.24|421.14|425.01|420.91|426.45|422.35|424.5|420.4|430
1635357000000|2021-10-27 17:50:00|425|420.9|424.45|420.35|425.61|421.51|424.2|420.1|350
1635357300000|2021-10-27 17:55:00|424.57|420.47|425.13|421.03|425.61|421.51|424.57|420.47|389
1635357600000|2021-10-27 18:00:00|425.09|420.99|427.01|422.91|427.01|422.91|425.09|420.99|459
1635357900000|2021-10-27 18:05:00|427.04|422.94|425.41|421.31|427.16|423.06|425.41|421.31|392
1635358200000|2021-10-27 18:10:00|425.53|421.43|424.56|420.46|426.3|422.2|424.27|420.17|372
1635358500000|2021-10-27 18:15:00|424.57|420.47|425.87|421.77|426.08|421.98|424.06|419.96|481
1635358800000|2021-10-27 18:20:00|425.9|421.8|426.64|422.54|426.9|422.8|425.62|421.52|289
1635359100000|2021-10-27 18:25:00|426.65|422.55|425.7|421.6|426.92|422.82|425.47|421.37|324
1635359400000|2021-10-27 18:30:00|425.66|421.56|425.49|421.39|425.76|421.66|424.34|420.24|351
1635359700000|2021-10-27 18:35:00|425.5|421.4|424.7|420.6|425.85|421.75|423.66|419.56|435
1635360000000|2021-10-27 18:40:00|424.69|420.59|423.87|419.77|424.69|420.59|423.01|418.91|429
1635360300000|2021-10-27 18:45:00|423.85|419.75|423.17|419.07|424.08|419.98|422.83|418.73|460
1635360600000|2021-10-27 18:50:00|423.24|419.14|424.13|420.03|425.38|421.28|423.17|419.07|458
1635360900000|2021-10-27 18:55:00|424.12|420.02|422|417.9|424.19|420.09|421.8|417.7|432
1635361200000|2021-10-27 19:00:00|421.97|417.87|421.28|417.18|423.02|418.92|421.07|416.97|528
1635361500000|2021-10-27 19:05:00|421.27|417.17|420.81|416.71|421.5|417.4|420.7|416.6|415
1635361800000|2021-10-27 19:10:00|420.8|416.7|419.1|415|420.81|416.71|419|414.9|406
1635362100000|2021-10-27 19:15:00|419.2|415.1|417|412.9|420.47|416.37|416.76|412.66|665
1635362400000|2021-10-27 19:20:00|417.01|412.91|417.09|412.99|418.23|414.13|413.99|409.89|605
1635362700000|2021-10-27 19:25:00|417.1|413|415.3|411.2|417.58|413.48|414.98|410.88|654
1635363000000|2021-10-27 19:30:00|415.31|411.21|415.43|411.33|415.56|411.46|413.07|408.97|625
1635363300000|2021-10-27 19:35:00|415.48|411.38|416.99|412.89|417.9|413.8|415.44|411.34|614
1635363600000|2021-10-27 19:40:00|416.98|412.88|416.81|412.71|417.41|413.31|416.5|412.4|434
1635363900000|2021-10-27 19:45:00|416.8|412.7|419.6|415.5|419.71|415.61|416.29|412.19|462
1635364200000|2021-10-27 19:50:00|419.61|415.51|422.59|418.49|422.74|418.64|419.6|415.5|575
1635364500000|2021-10-27 19:55:00|422.6|418.5|422.47|418.37|422.6|418.5|421.56|417.46|498
1635364800000|2021-10-27 20:00:00|422.48|418.38|425.88|421.78|425.89|421.79|422.3|418.2|604
1635365100000|2021-10-27 20:05:00|425.87|421.77|425.03|420.93|425.97|421.87|424.61|420.51|532
1635365400000|2021-10-27 20:10:00|425.09|420.99|422.99|418.89|425.51|421.41|422.29|418.19|729
1635365700000|2021-10-27 20:15:00|423.02|418.92|423.1|419|424.21|420.11|422.62|418.52|615
1635366000000|2021-10-27 20:20:00|423.09|418.99|423.02|418.92|423.94|419.84|422.85|418.75|403
1635366300000|2021-10-27 20:25:00|423.01|418.91|424.35|420.25|425.71|421.61|422.36|418.26|432
1635366600000|2021-10-27 20:30:00|424.3|420.2|422.71|418.61|424.91|420.81|422.69|418.59|318
1635366900000|2021-10-27 20:35:00|422.74|418.64|422.82|418.72|423.53|419.43|421.74|417.64|447
1635367200000|2021-10-27 20:40:00|422.8|418.7|420.51|416.41|422.8|418.7|420.4|416.3|402
1635367500000|2021-10-27 20:45:00|420.52|416.42|421.89|417.79|422.26|418.16|420.52|416.42|361
1635367800000|2021-10-27 20:50:00|421.88|417.78|423.22|419.12|423.57|419.47|421.2|417.1|493
1635368100000|2021-10-27 20:55:00|423.2|419.1|424.23|420.13|424.69|420.59|423.04|418.94|295
1635368400000|2021-10-27 21:00:00|424.24|420.14|425.08|420.98|425.14|421.04|423.45|419.35|425
1635368700000|2021-10-27 21:05:00|425.09|420.99|424.77|420.67|425.17|421.07|424.35|420.25|376
1635369000000|2021-10-27 21:10:00|424.75|420.65|425.86|421.76|425.9|421.8|424.72|420.62|206
1635369300000|2021-10-27 21:15:00|425.85|421.75|425.89|421.79|425.93|421.83|425.24|421.14|187
1635369600000|2021-10-27 21:20:00|425.88|421.78|424.69|420.59|425.89|421.79|424.38|420.28|250
1635369900000|2021-10-27 21:25:00|424.67|420.57|424.48|420.38|424.7|420.6|424.39|420.29|182
1635370200000|2021-10-27 21:30:00|424.49|420.39|425.12|421.02|425.2|421.1|424.42|420.32|107
1635370500000|2021-10-27 21:35:00|425.1|421|425.26|421.16|425.34|421.24|425.08|420.98|138
1635370800000|2021-10-27 21:40:00|425.25|421.15|425.9|421.8|425.97|421.87|425.22|421.12|193
1635371100000|2021-10-27 21:45:00|425.89|421.79|425.31|421.21|426.33|422.23|425.31|421.21|179
1635371400000|2021-10-27 21:50:00|425.3|421.2|425.61|421.51|425.96|421.86|424.5|420.4|288
1635371700000|2021-10-27 21:55:00|425.6|421.5|425.29|421.19|425.63|421.53|424.46|420.36|290
1635372000000|2021-10-27 22:00:00|425.28|421.18|424.04|419.94|425.31|421.21|423.82|419.72|330
1635372300000|2021-10-27 22:05:00|424.02|419.92|424.58|420.48|424.66|420.56|424.02|419.92|218
1635372600000|2021-10-27 22:10:00|424.57|420.47|422.59|418.49|424.57|420.47|422.49|418.39|337
1635372900000|2021-10-27 22:15:00|422.58|418.48|422.9|418.8|423.3|419.2|422.58|418.48|223
1635373200000|2021-10-27 22:20:00|422.89|418.79|421.83|417.73|422.9|418.8|421.57|417.47|266
1635373500000|2021-10-27 22:25:00|421.77|417.67|423.3|419.2|423.31|419.21|421.47|417.37|440
1635373800000|2021-10-27 22:30:00|423.31|419.21|423.7|419.6|423.7|419.6|422.37|418.27|278
1635374100000|2021-10-27 22:35:00|423.71|419.61|421.78|417.68|424.16|420.06|421.61|417.51|403
1635374400000|2021-10-27 22:40:00|421.77|417.67|420.34|416.24|421.9|417.8|420.24|416.14|319
1635374700000|2021-10-27 22:45:00|420.33|416.23|419.82|415.72|421.4|417.3|419.6|415.5|336
1635375000000|2021-10-27 22:50:00|419.87|415.77|420.18|416.08|420.67|416.57|419.54|415.44|222
1635375300000|2021-10-27 22:55:00|420.19|416.09|422.77|418.67|423.19|419.09|420.19|416.09|305
1635375600000|2021-10-27 23:00:00|422.78|418.68|423.95|419.85|425.18|421.08|422.78|418.68|455
1635375900000|2021-10-27 23:05:00|423.97|419.87|424.19|420.09|424.31|420.21|422.61|418.51|305
1635376200000|2021-10-27 23:10:00|424.15|420.05|422.97|418.87|424.2|420.1|422.92|418.82|273
1635376500000|2021-10-27 23:15:00|422.96|418.86|420.32|416.22|422.96|418.86|420.3|416.2|295
1635376800000|2021-10-27 23:20:00|420.34|416.24|418.45|414.35|420.52|416.42|418.42|414.32|369
1635377100000|2021-10-27 23:25:00|418.43|414.33|417.58|413.48|419.66|415.56|417.5|413.4|569
1635377400000|2021-10-27 23:30:00|417.53|413.43|419.28|415.18|420.34|416.24|417.5|413.4|423
1635377700000|2021-10-27 23:35:00|419.3|415.2|418.04|413.94|419.4|415.3|417.63|413.53|467
1635378000000|2021-10-27 23:40:00|418.07|413.97|418.4|414.3|418.98|414.88|417.72|413.62|476
1635378300000|2021-10-27 23:45:00|418.39|414.29|417.81|413.71|418.87|414.77|416.53|412.43|611
1635378600000|2021-10-27 23:50:00|417.8|413.7|419.89|415.79|419.9|415.8|416.1|412|622
1635378900000|2021-10-27 23:55:00|419.84|415.74|416.95|412.85|419.86|415.76|416.33|412.23|653
1635379200000|2021-10-28 00:00:00|416.96|412.86|421.64|417.54|421.94|417.84|416.96|412.86|694
1635379500000|2021-10-28 00:05:00|421.63|417.53|421.03|416.93|423.47|419.37|420.01|415.91|596
1635379800000|2021-10-28 00:10:00|421.02|416.92|424.54|420.44|425.07|420.97|420.83|416.73|608
1635380100000|2021-10-28 00:15:00|424.55|420.45|424.08|419.98|425.36|421.26|423.85|419.75|476
1635380400000|2021-10-28 00:20:00|424.1|420|423.79|419.69|424.53|420.43|423.49|419.39|397
1635380700000|2021-10-28 00:25:00|423.69|419.59|421.81|417.71|423.69|419.59|421.79|417.69|339
1635381000000|2021-10-28 00:30:00|421.82|417.72|420.05|415.95|422.46|418.36|420.05|415.95|436
1635381300000|2021-10-28 00:35:00|420.14|416.04|423.21|419.11|424.13|420.03|420.04|415.94|414
1635381600000|2021-10-28 00:40:00|423.16|419.06|421.59|417.49|423.16|419.06|421.14|417.04|469
1635381900000|2021-10-28 00:45:00|421.58|417.48|419.1|415|422.68|418.58|419.1|415|458
1635382200000|2021-10-28 00:50:00|419.2|415.1|418.19|414.09|419.7|415.6|416.98|412.88|648
1635382500000|2021-10-28 00:55:00|418.08|413.98|417.1|413|418.3|414.2|416.5|412.4|561
1635382800000|2021-10-28 01:00:00|417.04|412.94|419.86|415.76|419.87|415.77|415.6|411.5|707
1635383100000|2021-10-28 01:05:00|419.93|415.83|422.3|418.2|422.4|418.3|419.93|415.83|558
1635383400000|2021-10-28 01:10:00|422.18|418.08|423.85|419.75|424.45|420.35|421.93|417.83|402
1635383700000|2021-10-28 01:15:00|423.88|419.78|424.39|420.29|424.75|420.65|423.14|419.04|385
1635384000000|2021-10-28 01:20:00|424.4|420.3|423.06|418.96|425.62|421.52|423.05|418.95|474
1635384300000|2021-10-28 01:25:00|423.07|418.97|423.55|419.45|424.76|420.66|422.88|418.78|352
1635384600000|2021-10-28 01:30:00|423.58|419.48|423.33|419.23|424.77|420.67|423.3|419.2|372
1635384900000|2021-10-28 01:35:00|423.32|419.22|423.7|419.6|423.83|419.73|422.9|418.8|343
1635385200000|2021-10-28 01:40:00|423.71|419.61|425.31|421.21|425.87|421.77|423.69|419.59|485
1635385500000|2021-10-28 01:45:00|425.36|421.26|424.01|419.91|425.8|421.7|423.9|419.8|363
1635385800000|2021-10-28 01:50:00|424|419.9|425.55|421.45|425.55|421.45|423.9|419.8|281
1635386100000|2021-10-28 01:55:00|425.51|421.41|426.29|422.19|426.3|422.2|424.97|420.87|304
1635386400000|2021-10-28 02:00:00|426.27|422.17|424.84|420.74|426.27|422.17|424.73|420.63|287
1635386700000|2021-10-28 02:05:00|424.87|420.77|425.34|421.24|425.52|421.42|424.34|420.24|303
1635387000000|2021-10-28 02:10:00|425.33|421.23|423.79|419.69|425.36|421.26|423.61|419.51|268
1635387300000|2021-10-28 02:15:00|423.76|419.66|422.81|418.71|424.07|419.97|422.7|418.6|261
1635387600000|2021-10-28 02:20:00|422.82|418.72|421.77|417.67|422.84|418.74|421.66|417.56|283
1635387900000|2021-10-28 02:25:00|421.72|417.62|422.02|417.92|422.88|418.78|421.72|417.62|249
1635388200000|2021-10-28 02:30:00|422.01|417.91|423.2|419.1|423.6|419.5|421.94|417.84|235
1635388500000|2021-10-28 02:35:00|423.19|419.09|423.52|419.42|423.8|419.7|423.08|418.98|131
1635388800000|2021-10-28 02:40:00|423.5|419.4|423.69|419.59|423.69|419.59|423.15|419.05|120
1635389100000|2021-10-28 02:45:00|423.79|419.69|424.5|420.4|424.78|420.68|423.64|419.54|256
1635389400000|2021-10-28 02:50:00|424.49|420.39|424.1|420|424.5|420.4|423.96|419.86|211
1635389700000|2021-10-28 02:55:00|424.08|419.98|425.96|421.86|426|421.9|424.08|419.98|286
1635390000000|2021-10-28 03:00:00|425.9|421.8|426.7|422.6|426.81|422.71|425.63|421.53|330
1635390300000|2021-10-28 03:05:00|426.69|422.59|426.6|422.5|426.93|422.83|426.45|422.35|367
1635390600000|2021-10-28 03:10:00|426.59|422.49|425.94|421.84|426.67|422.57|425.94|421.84|249
1635390900000|2021-10-28 03:15:00|425.95|421.85|423.06|418.96|426.05|421.95|423.05|418.95|411
1635391200000|2021-10-28 03:20:00|423.04|418.94|421.9|417.8|423.04|418.94|421.68|417.58|342
1635391500000|2021-10-28 03:25:00|421.86|417.76|422.12|418.02|422.12|418.02|421.26|417.16|251
1635391800000|2021-10-28 03:30:00|422.14|418.04|423.51|419.41|423.6|419.5|422.08|417.98|288
1635392100000|2021-10-28 03:35:00|423.5|419.4|422.6|418.5|423.72|419.62|422.57|418.47|236
1635392400000|2021-10-28 03:40:00|422.59|418.49|421.76|417.66|422.64|418.54|421.74|417.64|188
1635392700000|2021-10-28 03:45:00|421.74|417.64|423.3|419.2|423.44|419.34|421.7|417.6|317
1635393000000|2021-10-28 03:50:00|423.31|419.21|423.78|419.68|423.86|419.76|422.95|418.85|243
1635393300000|2021-10-28 03:55:00|423.8|419.7|424.31|420.21|424.92|420.82|423.8|419.7|259
1635393600000|2021-10-28 04:00:00|424.32|420.22|424.19|420.09|425.32|421.22|424.18|420.08|382
1635393900000|2021-10-28 04:05:00|424.2|420.1|423.97|419.87|424.2|420.1|423.43|419.33|223
1635394200000|2021-10-28 04:10:00|423.98|419.88|425.06|420.96|425.31|421.21|423.97|419.87|427
1635394500000|2021-10-28 04:15:00|425.07|420.97|424.84|420.74|425.13|421.03|424.39|420.29|247
1635394800000|2021-10-28 04:20:00|424.85|420.75|423.9|419.8|424.86|420.76|423.53|419.43|244
1635395100000|2021-10-28 04:25:00|423.85|419.75|423.68|419.58|424.05|419.95|423.49|419.39|245
1635395400000|2021-10-28 04:30:00|423.63|419.53|422.12|418.02|423.7|419.6|422.1|418|247
1635395700000|2021-10-28 04:35:00|422.17|418.07|422.5|418.4|422.84|418.74|422.11|418.01|221
1635396000000|2021-10-28 04:40:00|422.49|418.39|423.24|419.14|423.29|419.19|422.4|418.3|209
1635396300000|2021-10-28 04:45:00|423.25|419.15|422.32|418.22|423.63|419.53|422.09|417.99|280
1635396600000|2021-10-28 04:50:00|422.31|418.21|421.32|417.22|422.34|418.24|421.32|417.22|187
1635396900000|2021-10-28 04:55:00|421.31|417.21|423.33|419.23|425.79|421.69|420.87|416.77|777
1635397200000|2021-10-28 05:00:00|423.34|419.24|424.55|420.45|424.55|420.45|422.49|418.39|383
1635397500000|2021-10-28 05:05:00|424.7|420.6|424.66|420.56|425.44|421.34|424.54|420.44|346
1635397800000|2021-10-28 05:10:00|424.67|420.57|423.92|419.82|425.2|421.1|423.45|419.35|344
1635398100000|2021-10-28 05:15:00|423.93|419.83|424.26|420.16|425.4|421.3|423.92|419.82|490
1635398400000|2021-10-28 05:20:00|424.25|420.15|423.27|419.17|424.62|420.52|423|418.9|377
1635398700000|2021-10-28 05:25:00|423.28|419.18|425.15|421.05|425.15|421.05|423.17|419.07|292
1635399000000|2021-10-28 05:30:00|425.16|421.06|423.59|419.49|425.39|421.29|422.39|418.29|493
1635399300000|2021-10-28 05:35:00|423.6|419.5|426.4|422.3|426.73|422.63|423.57|419.47|434
1635399600000|2021-10-28 05:40:00|426.46|422.36|426.78|422.68|427.07|422.97|426.46|422.36|303
1635399900000|2021-10-28 05:45:00|426.87|422.77|425.97|421.87|427.14|423.04|425.51|421.41|323
1635400200000|2021-10-28 05:50:00|425.95|421.85|426.79|422.69|427.07|422.97|425.76|421.66|336
1635400500000|2021-10-28 05:55:00|426.82|422.72|429.17|425.07|429.43|425.33|426.54|422.44|403
1635400800000|2021-10-28 06:00:00|429.2|425.1|427.16|423.06|429.89|425.79|426.23|422.13|634
1635401100000|2021-10-28 06:05:00|427.23|423.13|427.85|423.75|428.89|424.79|426.55|422.45|638
1635401400000|2021-10-28 06:10:00|427.84|423.74|430.15|426.05|430.26|426.16|426.07|421.97|787
1635401700000|2021-10-28 06:15:00|430.16|426.06|432.12|428.02|432.28|428.18|427.4|423.3|840
1635402000000|2021-10-28 06:20:00|432.09|427.99|440.93|436.83|441.33|437.23|432.07|427.97|896
1635402300000|2021-10-28 06:25:00|441.05|436.95|437.45|433.35|441.43|437.33|436.67|432.57|873
1635402600000|2021-10-28 06:30:00|437.4|433.3|433.77|429.67|437.58|433.48|432.44|428.34|787
1635402900000|2021-10-28 06:35:00|433.76|429.66|434.12|430.02|434.19|430.09|432.74|428.64|721
1635403200000|2021-10-28 06:40:00|434.07|429.97|434.68|430.58|434.91|430.81|433.68|429.58|515
1635403500000|2021-10-28 06:45:00|434.66|430.56|435.82|431.72|435.84|431.74|434.6|430.5|439
1635403800000|2021-10-28 06:50:00|435.75|431.65|434.24|430.14|435.96|431.86|434.21|430.11|484
1635404100000|2021-10-28 06:55:00|434.11|430.01|435.57|431.47|435.69|431.59|433.59|429.49|468
1635404400000|2021-10-28 07:00:00|435.61|431.51|435.29|431.19|437.04|432.94|435.16|431.06|507
1635404700000|2021-10-28 07:05:00|435.28|431.18|434.73|430.63|435.63|431.53|434.49|430.39|540
1635405000000|2021-10-28 07:10:00|434.75|430.65|431.79|427.69|434.83|430.73|431.67|427.57|448
1635405300000|2021-10-28 07:15:00|431.78|427.68|431.99|427.89|433.03|428.93|431.71|427.61|439
1635405600000|2021-10-28 07:20:00|432.04|427.94|432.45|428.35|432.64|428.54|432.01|427.91|296
1635405900000|2021-10-28 07:25:00|432.44|428.34|432.81|428.71|432.89|428.79|431.71|427.61|315
1635406200000|2021-10-28 07:30:00|432.82|428.72|432.39|428.29|433.04|428.94|432.13|428.03|325
1635406500000|2021-10-28 07:35:00|432.38|428.28|433.04|428.94|434.09|429.99|432.31|428.21|382
1635406800000|2021-10-28 07:40:00|433.03|428.93|433.01|428.91|434.32|430.22|432.45|428.35|400
1635407100000|2021-10-28 07:45:00|433.02|428.92|434.24|430.14|434.24|430.14|432.45|428.35|435
1635407400000|2021-10-28 07:50:00|434.22|430.12|436.05|431.95|436.45|432.35|434.05|429.95|555
1635407700000|2021-10-28 07:55:00|436.04|431.94|435.34|431.24|436.98|432.88|434.93|430.83|544
1635408000000|2021-10-28 08:00:00|435.33|431.23|436.41|432.31|438.01|433.91|435.17|431.07|717
1635408300000|2021-10-28 08:05:00|436.39|432.29|437.05|432.95|437.7|433.6|435.83|431.73|501
1635408600000|2021-10-28 08:10:00|437.06|432.96|439.4|435.3|439.4|435.3|436.41|432.31|532
1635408900000|2021-10-28 08:15:00|439.39|435.29|440.17|436.07|440.17|436.07|437.23|433.13|519
1635409200000|2021-10-28 08:20:00|440.19|436.09|441.98|437.88|442.02|437.92|439.77|435.67|567
1635409500000|2021-10-28 08:25:00|441.99|437.89|441.48|437.38|442.72|438.62|440.95|436.85|714
1635409800000|2021-10-28 08:30:00|441.49|437.39|442.61|438.51|442.66|438.56|441.25|437.15|623
1635410100000|2021-10-28 08:35:00|442.55|438.45|441.93|437.83|442.62|438.52|441.15|437.05|370
1635410400000|2021-10-28 08:40:00|441.9|437.8|443.27|439.17|443.53|439.43|441.87|437.77|445
1635410700000|2021-10-28 08:45:00|443.26|439.16|444.86|440.76|444.88|440.78|441.23|437.13|752
1635411000000|2021-10-28 08:50:00|444.88|440.78|445.32|441.22|445.35|441.25|443.97|439.87|506
1635411300000|2021-10-28 08:55:00|445.31|441.21|445.47|441.37|445.47|441.37|443.91|439.81|529
1635411600000|2021-10-28 09:00:00|445.51|441.41|444.3|440.2|445.77|441.67|444.01|439.91|500
1635411900000|2021-10-28 09:05:00|444.31|440.21|445.26|441.16|445.62|441.52|444.13|440.03|530
1635412200000|2021-10-28 09:10:00|445.27|441.17|444.2|440.1|445.47|441.37|443.82|439.72|430
1635412500000|2021-10-28 09:15:00|444.19|440.09|441.04|436.94|444.73|440.63|440.65|436.55|503
1635412800000|2021-10-28 09:20:00|441.06|436.96|441.32|437.22|441.55|437.45|440.74|436.64|337
1635413100000|2021-10-28 09:25:00|441.33|437.23|442.07|437.97|442.07|437.97|440.57|436.47|424
1635413400000|2021-10-28 09:30:00|442.1|438|441.13|437.03|442.95|438.85|440.95|436.85|440
1635413700000|2021-10-28 09:35:00|441.14|437.04|441.77|437.67|442.11|438.01|441.14|437.04|297
1635414000000|2021-10-28 09:40:00|441.76|437.66|442.49|438.39|442.53|438.43|441.61|437.51|266
1635414300000|2021-10-28 09:45:00|442.51|438.41|443.43|439.33|444.52|440.42|442.11|438.01|531
1635414600000|2021-10-28 09:50:00|443.44|439.34|444.59|440.49|444.9|440.8|443.39|439.29|605
1635414900000|2021-10-28 09:55:00|444.58|440.48|445.08|440.98|445.15|441.05|444.03|439.93|472
1635415200000|2021-10-28 10:00:00|445.09|440.99|445.69|441.59|445.77|441.67|444.04|439.94|499
1635415500000|2021-10-28 10:05:00|445.68|441.58|445.87|441.77|447.6|443.5|445.68|441.58|515
1635415800000|2021-10-28 10:10:00|445.86|441.76|444.74|440.64|445.91|441.81|443.77|439.67|429
1635416100000|2021-10-28 10:15:00|444.75|440.65|442.82|438.72|444.76|440.66|442.11|438.01|376
1635416400000|2021-10-28 10:20:00|442.83|438.73|443.63|439.53|444.59|440.49|442.72|438.62|378
1635416700000|2021-10-28 10:25:00|443.64|439.54|444.02|439.92|444.28|440.18|443.42|439.32|259
1635417000000|2021-10-28 10:30:00|443.95|439.85|443.12|439.02|444.17|440.07|442.31|438.21|381
1635417300000|2021-10-28 10:35:00|443.17|439.07|443.31|439.21|443.52|439.42|442.61|438.51|376
1635417600000|2021-10-28 10:40:00|443.34|439.24|443.53|439.43|443.93|439.83|443.08|438.98|385
1635417900000|2021-10-28 10:45:00|443.56|439.46|442.3|438.2|444.01|439.91|442.29|438.19|261
1635418200000|2021-10-28 10:50:00|442.24|438.14|440.8|436.7|442.33|438.23|440.53|436.43|359
1635418500000|2021-10-28 10:55:00|440.79|436.69|440.69|436.59|441.18|437.08|440.38|436.28|304
1635418800000|2021-10-28 11:00:00|440.68|436.58|441.09|436.99|442.8|438.7|440.68|436.58|410
1635419100000|2021-10-28 11:05:00|441.05|436.95|441.28|437.18|441.82|437.72|440.51|436.41|451
1635419400000|2021-10-28 11:10:00|441.29|437.19|441.25|437.15|441.92|437.82|441.13|437.03|383
1635419700000|2021-10-28 11:15:00|441.24|437.14|441.15|437.05|442.08|437.98|440.4|436.3|415
1635420000000|2021-10-28 11:20:00|441.19|437.09|441.09|436.99|441.92|437.82|441.02|436.92|381
1635420300000|2021-10-28 11:25:00|441|436.9|440.2|436.1|441.06|436.96|439.99|435.89|398
1635420600000|2021-10-28 11:30:00|440.18|436.08|439.87|435.77|440.99|436.89|439.87|435.77|328
1635420900000|2021-10-28 11:35:00|439.83|435.73|439.48|435.38|439.97|435.87|438.53|434.43|409
1635421200000|2021-10-28 11:40:00|439.47|435.37|439.02|434.92|439.52|435.42|438.67|434.57|413
1635421500000|2021-10-28 11:45:00|439.03|434.93|440.95|436.85|441|436.9|439|434.9|432
1635421800000|2021-10-28 11:50:00|440.96|436.86|441.13|437.03|441.29|437.19|440.08|435.98|319
1635422100000|2021-10-28 11:55:00|441.12|437.02|441.21|437.11|441.33|437.23|440.8|436.7|182
1635422400000|2021-10-28 12:00:00|441.23|437.13|441.4|437.3|441.74|437.64|439.5|435.4|346
1635422700000|2021-10-28 12:05:00|441.43|437.33|441.54|437.44|441.69|437.59|441|436.9|373
1635423000000|2021-10-28 12:10:00|441.55|437.45|442.48|438.38|442.48|438.38|441.52|437.42|247
1635423300000|2021-10-28 12:15:00|442.5|438.4|441.86|437.76|442.72|438.62|441.84|437.74|139
1635423600000|2021-10-28 12:20:00|441.87|437.77|442.04|437.94|442.49|438.39|441.7|437.6|276
1635423900000|2021-10-28 12:25:00|441.94|437.84|442.41|438.31|442.78|438.68|441.9|437.8|199
1635424200000|2021-10-28 12:30:00|442.42|438.32|441.11|437.01|442.43|438.33|440.85|436.75|293
1635424500000|2021-10-28 12:35:00|441.12|437.02|442.8|438.7|442.99|438.89|441.1|437|224
1635424800000|2021-10-28 12:40:00|442.81|438.71|443.41|439.31|443.92|439.82|442.51|438.41|367
1635425100000|2021-10-28 12:45:00|443.4|439.3|443.15|439.05|443.9|439.8|442.71|438.61|423
1635425400000|2021-10-28 12:50:00|443.1|439|443.06|438.96|443.23|439.13|442.61|438.51|360
1635425700000|2021-10-28 12:55:00|443.07|438.97|443.61|439.51|443.85|439.75|442.9|438.8|386
1635426000000|2021-10-28 13:00:00|443.62|439.52|442.93|438.83|443.73|439.63|441.2|437.1|473
1635426300000|2021-10-28 13:05:00|442.96|438.86|443.16|439.06|443.29|439.19|442.22|438.12|426
1635426600000|2021-10-28 13:10:00|443.17|439.07|443.35|439.25|443.42|439.32|442.37|438.27|390
1635426900000|2021-10-28 13:15:00|443.38|439.28|443.11|439.01|443.42|439.32|442.45|438.35|409
1635427200000|2021-10-28 13:20:00|443.12|439.02|442.42|438.32|443.26|439.16|442.02|437.92|404
1635427500000|2021-10-28 13:25:00|442.51|438.41|443.5|439.4|443.66|439.56|442.38|438.28|387
1635427800000|2021-10-28 13:30:00|443.51|439.41|444.86|440.76|444.86|440.76|443.13|439.03|530
1635428100000|2021-10-28 13:35:00|444.91|440.81|450.7|446.6|451.1|447|444.91|440.81|467
1635428400000|2021-10-28 13:40:00|450.63|446.53|445.32|441.22|450.77|446.67|445.18|441.08|592
1635428700000|2021-10-28 13:45:00|445.27|441.17|443.78|439.68|445.61|441.51|443.63|439.53|455
1635429000000|2021-10-28 13:50:00|443.68|439.58|444.29|440.19|444.4|440.3|443.22|439.12|448
1635429300000|2021-10-28 13:55:00|444.28|440.18|444.91|440.81|445.13|441.03|443.86|439.76|234
1635429600000|2021-10-28 14:00:00|444.92|440.82|443.96|439.86|444.97|440.87|443.93|439.83|347
1635429900000|2021-10-28 14:05:00|444.07|439.97|444|439.9|444.94|440.84|443.88|439.78|298
1635430200000|2021-10-28 14:10:00|444.08|439.98|442.36|438.26|444.17|440.07|441.68|437.58|466
1635430500000|2021-10-28 14:15:00|442.29|438.19|441.85|437.75|442.7|438.6|441.42|437.32|286
1635430800000|2021-10-28 14:20:00|441.86|437.76|441.59|437.49|442.21|438.11|441.54|437.44|284
1635431100000|2021-10-28 14:25:00|441.63|437.53|442.15|438.05|442.17|438.07|440.9|436.8|388
1635431400000|2021-10-28 14:30:00|442.14|438.04|443.13|439.03|443.14|439.04|442|437.9|234
1635431700000|2021-10-28 14:35:00|443.12|439.02|442.77|438.67|443.33|439.23|442.42|438.32|305
1635432000000|2021-10-28 14:40:00|442.76|438.66|442.78|438.68|443.68|439.58|442.7|438.6|353
1635432300000|2021-10-28 14:45:00|442.79|438.69|443.79|439.69|443.95|439.85|442.75|438.65|330
1635432600000|2021-10-28 14:50:00|443.82|439.72|445.81|441.71|445.85|441.75|443.5|439.4|404
1635432900000|2021-10-28 14:55:00|445.85|441.75|445.07|440.97|445.85|441.75|444.15|440.05|340
1635433200000|2021-10-28 15:00:00|445.19|441.09|443.23|439.13|445.37|441.27|443.14|439.04|500
1635433500000|2021-10-28 15:05:00|443.26|439.16|443.23|439.13|443.73|439.63|442.89|438.79|342
1635433800000|2021-10-28 15:10:00|443.22|439.12|443.19|439.09|443.48|439.38|443.09|438.99|174
1635434100000|2021-10-28 15:15:00|443.18|439.08|442.57|438.47|443.22|439.12|442.44|438.34|297
1635434400000|2021-10-28 15:20:00|442.6|438.5|442.3|438.2|442.6|438.5|441.56|437.46|201
1635434700000|2021-10-28 15:25:00|442.25|438.15|442.21|438.11|442.52|438.42|442.01|437.91|175
1635435000000|2021-10-28 15:30:00|442.22|438.12|443.07|438.97|443.11|439.01|442.18|438.08|238
1635435300000|2021-10-28 15:35:00|443.08|438.98|443.03|438.93|443.85|439.75|442.55|438.45|276
1635435600000|2021-10-28 15:40:00|443.07|438.97|441.58|437.48|443.25|439.15|441.57|437.47|375
1635435900000|2021-10-28 15:45:00|441.57|437.47|441.55|437.45|442.41|438.31|441.28|437.18|437
1635436200000|2021-10-28 15:50:00|441.47|437.37|440.37|436.27|441.47|437.37|440.12|436.02|530
1635436500000|2021-10-28 15:55:00|440.36|436.26|441.44|437.34|442.06|437.96|440.35|436.25|505
1635436800000|2021-10-28 16:00:00|441.5|437.4|442.06|437.96|442.12|438.02|441.2|437.1|550
1635437100000|2021-10-28 16:05:00|442.08|437.98|442.74|438.64|442.76|438.66|441.57|437.47|456
1635437400000|2021-10-28 16:10:00|442.78|438.68|440.99|436.89|442.81|438.71|440.79|436.69|498
1635437700000|2021-10-28 16:15:00|440.96|436.86|441.6|437.5|442.74|438.64|440.94|436.84|455
1635438000000|2021-10-28 16:20:00|441.62|437.52|441.91|437.81|442.48|438.38|441.51|437.41|244
1635438300000|2021-10-28 16:25:00|442.01|437.91|442.18|438.08|442.21|438.11|441.7|437.6|163
1635438600000|2021-10-28 16:30:00|442.32|438.22|441.52|437.42|442.57|438.47|441.08|436.98|233
1635438900000|2021-10-28 16:35:00|441.53|437.43|442.1|438|442.4|438.3|441.51|437.41|285
1635439200000|2021-10-28 16:40:00|442.09|437.99|442.14|438.04|442.25|438.15|441.79|437.69|386
1635439500000|2021-10-28 16:45:00|442.12|438.02|441.72|437.62|442.57|438.47|441.7|437.6|325
1635439800000|2021-10-28 16:50:00|441.7|437.6|443.99|439.89|444.07|439.97|441.39|437.29|357
1635440100000|2021-10-28 16:55:00|443.9|439.8|443.67|439.57|444.01|439.91|442.89|438.79|362
1635440400000|2021-10-28 17:00:00|443.61|439.51|444.13|440.03|444.13|440.03|443.3|439.2|301
1635440700000|2021-10-28 17:05:00|444.12|440.02|441.53|437.43|444.69|440.59|440.98|436.88|567
1635441000000|2021-10-28 17:10:00|441.54|437.44|442.9|438.8|443.67|439.57|441.54|437.44|327
1635441300000|2021-10-28 17:15:00|442.94|438.84|443.83|439.73|443.83|439.73|442.3|438.2|544
1635441600000|2021-10-28 17:20:00|443.85|439.75|444.3|440.2|444.45|440.35|443.45|439.35|413
1635441900000|2021-10-28 17:25:00|444.29|440.19|444.65|440.55|445.1|441|444.11|440.01|402
1635442200000|2021-10-28 17:30:00|444.66|440.56|443.2|439.1|444.8|440.7|442.59|438.49|531
1635442500000|2021-10-28 17:35:00|443.24|439.14|442.96|438.86|443.28|439.18|442.3|438.2|476
1635442800000|2021-10-28 17:40:00|442.89|438.79|442.74|438.64|443.07|438.97|442.04|437.94|467
1635443100000|2021-10-28 17:45:00|442.66|438.56|442.05|437.95|443.34|439.24|442|437.9|352
1635443400000|2021-10-28 17:50:00|442.02|437.92|442.61|438.51|442.74|438.64|441.77|437.67|428
1635443700000|2021-10-28 17:55:00|442.62|438.52|442.3|438.2|443.22|439.12|442.16|438.06|451
1635444000000|2021-10-28 18:00:00|442.39|438.29|441.97|437.87|442.62|438.52|441.3|437.2|324
1635444300000|2021-10-28 18:05:00|441.93|437.83|441.72|437.62|442.91|438.81|441.59|437.49|338
1635444600000|2021-10-28 18:10:00|441.69|437.59|442.39|438.29|442.73|438.63|441.67|437.57|302
1635444900000|2021-10-28 18:15:00|442.37|438.27|441.96|437.86|442.82|438.72|441.96|437.86|272
1635445200000|2021-10-28 18:20:00|441.94|437.84|441.88|437.78|442.3|438.2|441.64|437.54|343
1635445500000|2021-10-28 18:25:00|441.85|437.75|440.09|435.99|442.1|438|439.73|435.63|342
1635445800000|2021-10-28 18:30:00|440.04|435.94|439.91|435.81|441.13|437.03|439.83|435.73|309
1635446100000|2021-10-28 18:35:00|439.94|435.84|436.25|432.15|440.72|436.62|436.25|432.15|540
1635446400000|2021-10-28 18:40:00|436.04|431.94|434.17|430.07|439.45|435.35|433.93|429.83|922
1635446700000|2021-10-28 18:45:00|434.18|430.08|437.85|433.75|439.29|435.19|433.9|429.8|813
1635447000000|2021-10-28 18:50:00|437.92|433.82|439.2|435.1|440.1|436|436.59|432.49|819
1635447300000|2021-10-28 18:55:00|439.19|435.09|437.9|433.8|439.45|435.35|437.75|433.65|660
1635447600000|2021-10-28 19:00:00|437.93|433.83|436.35|432.25|438.96|434.86|436.32|432.22|604
1635447900000|2021-10-28 19:05:00|436.4|432.3|434.39|430.29|436.7|432.6|433.95|429.85|580
1635448200000|2021-10-28 19:10:00|434.4|430.3|435.27|431.17|436.18|432.08|434.36|430.26|481
1635448500000|2021-10-28 19:15:00|435.28|431.18|436.67|432.57|436.81|432.71|434.67|430.57|510
1635448800000|2021-10-28 19:20:00|436.66|432.56|438.58|434.48|438.9|434.8|436.56|432.46|347
1635449100000|2021-10-28 19:25:00|438.59|434.49|441.14|437.04|441.17|437.07|438.46|434.36|391
1635449400000|2021-10-28 19:30:00|441.16|437.06|441.46|437.36|441.49|437.39|440.17|436.07|466
1635449700000|2021-10-28 19:35:00|441.5|437.4|441.99|437.89|442.08|437.98|441.13|437.03|316
1635450000000|2021-10-28 19:40:00|442.04|437.94|443.49|439.39|443.52|439.42|441.99|437.89|350
1635450300000|2021-10-28 19:45:00|443.51|439.41|445.69|441.59|445.72|441.62|443.41|439.31|482
1635450600000|2021-10-28 19:50:00|445.66|441.56|445.14|441.04|446.01|441.91|444.85|440.75|498
1635450900000|2021-10-28 19:55:00|445.18|441.08|445.93|441.83|446.2|442.1|444.65|440.55|393
1635451200000|2021-10-28 20:00:00|445.85|441.75|447.66|443.56|447.7|443.6|445.83|441.73|429
1635451500000|2021-10-28 20:05:00|447.61|443.51|448.25|444.15|450.02|445.92|446.97|442.87|718
1635451800000|2021-10-28 20:10:00|448.26|444.16|449.2|445.1|449.6|445.5|448.23|444.13|554
1635452100000|2021-10-28 20:15:00|449.19|445.09|448.31|444.21|449.21|445.11|447.67|443.57|579
1635452400000|2021-10-28 20:20:00|448.3|444.2|448.6|444.5|448.65|444.55|447.8|443.7|413
1635452700000|2021-10-28 20:25:00|448.59|444.49|449.8|445.7|449.81|445.71|448.49|444.39|398
1635453000000|2021-10-28 20:30:00|449.76|445.66|450.28|446.18|451.45|447.35|449.76|445.66|464
1635453300000|2021-10-28 20:35:00|450.27|446.17|448.69|444.59|450.33|446.23|448.69|444.59|363
1635453600000|2021-10-28 20:40:00|448.7|444.6|449.4|445.3|450|445.9|448.58|444.48|497
1635453900000|2021-10-28 20:45:00|449.39|445.29|448.32|444.22|449.4|445.3|447.92|443.82|460
1635454200000|2021-10-28 20:50:00|448.31|444.21|448.22|444.12|448.37|444.27|445.64|441.54|426
1635454500000|2021-10-28 20:55:00|448.23|444.13|446.08|441.98|448.32|444.22|445.84|441.74|545
1635454800000|2021-10-28 21:00:00|446.06|441.96|443.12|439.02|446.41|442.31|443.12|439.02|437
1635455100000|2021-10-28 21:05:00|443.08|438.98|442.7|438.6|445.07|440.97|441.78|437.68|706
1635455400000|2021-10-28 21:10:00|442.72|438.62|442.47|438.37|444.07|439.97|442.47|438.37|440
1635455700000|2021-10-28 21:15:00|442.45|438.35|443.64|439.54|443.81|439.71|442.18|438.08|328
1635456000000|2021-10-28 21:20:00|443.63|439.53|444.1|440|444.14|440.04|443.43|439.33|228
1635456300000|2021-10-28 21:25:00|444.08|439.98|443.12|439.02|444.15|440.05|443.08|438.98|282
1635456600000|2021-10-28 21:30:00|443.1|439|443.68|439.58|443.73|439.63|442.69|438.59|231
1635456900000|2021-10-28 21:35:00|443.7|439.6|443.62|439.52|443.87|439.77|443.54|439.44|209
1635457200000|2021-10-28 21:40:00|443.53|439.43|443.88|439.78|444.41|440.31|443.5|439.4|148
1635457500000|2021-10-28 21:45:00|443.89|439.79|444.45|440.35|444.69|440.59|443.52|439.42|293
1635457800000|2021-10-28 21:50:00|444.48|440.38|443.51|439.41|444.86|440.76|442.84|438.74|227
1635458100000|2021-10-28 21:55:00|443.5|439.4|442.93|438.83|443.53|439.43|442.88|438.78|176
1635458400000|2021-10-28 22:00:00|442.96|438.86|444.07|439.97|444.07|439.97|442.92|438.82|202
1635458700000|2021-10-28 22:05:00|444.01|439.91|442.76|438.66|444.37|440.27|442.51|438.41|336
1635459000000|2021-10-28 22:10:00|442.71|438.61|442.23|438.13|442.74|438.64|441.6|437.5|212
1635459300000|2021-10-28 22:15:00|442.25|438.15|442.39|438.29|442.83|438.73|441.9|437.8|198
1635459600000|2021-10-28 22:20:00|442.44|438.34|442.8|438.7|443.71|439.61|442.43|438.33|363
1635459900000|2021-10-28 22:25:00|442.86|438.76|441.58|437.48|443.46|439.36|441.57|437.47|290
1635460200000|2021-10-28 22:30:00|441.57|437.47|443.23|439.13|443.78|439.68|441.57|437.47|398
1635460500000|2021-10-28 22:35:00|443.22|439.12|443.22|439.12|443.32|439.22|442.63|438.53|322
1635460800000|2021-10-28 22:40:00|443.23|439.13|443.19|439.09|443.54|439.44|442.78|438.68|312
1635461100000|2021-10-28 22:45:00|443.22|439.12|442.36|438.26|443.24|439.14|442.3|438.2|286
1635461400000|2021-10-28 22:50:00|442.3|438.2|441.19|437.09|442.49|438.39|441.17|437.07|298
1635461700000|2021-10-28 22:55:00|441.16|437.06|441.64|437.54|442.3|438.2|441.16|437.06|168
1635462000000|2021-10-28 23:00:00|441.65|437.55|441.75|437.65|442.12|438.02|441.33|437.23|252
1635462300000|2021-10-28 23:05:00|441.81|437.71|440.4|436.3|441.82|437.72|440.18|436.08|404
1635462600000|2021-10-28 23:10:00|440.45|436.35|442.29|438.19|442.72|438.62|439.58|435.48|643
1635462900000|2021-10-28 23:15:00|442.3|438.2|443.11|439.01|443.59|439.49|442.03|437.93|560
1635463200000|2021-10-28 23:20:00|443.1|439|444.37|440.27|444.4|440.3|442.94|438.84|403
1635463500000|2021-10-28 23:25:00|444.36|440.26|444.31|440.21|444.63|440.53|444.05|439.95|357
1635463800000|2021-10-28 23:30:00|444.3|440.2|442.36|438.26|444.32|440.22|442.29|438.19|424
1635464100000|2021-10-28 23:35:00|442.35|438.25|441.37|437.27|442.43|438.33|441.12|437.02|363
1635464400000|2021-10-28 23:40:00|441.42|437.32|441.34|437.24|442.11|438.01|441.33|437.23|304
1635464700000|2021-10-28 23:45:00|441.35|437.25|442.03|437.93|442.41|438.31|441.32|437.22|439
1635465000000|2021-10-28 23:50:00|441.95|437.85|441.75|437.65|442.54|438.44|441.49|437.39|376
1635465300000|2021-10-28 23:55:00|441.71|437.61|442.16|438.06|443|438.9|441.56|437.46|248
1635465600000|2021-10-29 00:00:00|442.19|438.09|443.21|439.11|444.01|439.91|441.08|436.98|550
1635465900000|2021-10-29 00:05:00|443.26|439.16|442.42|438.32|445.02|440.92|442.39|438.29|642
1635466200000|2021-10-29 00:10:00|442.4|438.3|441.51|437.41|442.61|438.51|441.19|437.09|408
1635466500000|2021-10-29 00:15:00|441.49|437.39|441.95|437.85|443.51|439.41|440|435.9|683
1635466800000|2021-10-29 00:20:00|441.94|437.84|441.3|437.2|442.46|438.36|440.69|436.59|585
1635467100000|2021-10-29 00:25:00|441.27|437.17|442.38|438.28|442.64|438.54|440.74|436.64|410
1635467400000|2021-10-29 00:30:00|442.36|438.26|442.79|438.69|443.31|439.21|441.68|437.58|468
1635467700000|2021-10-29 00:35:00|442.8|438.7|444|439.9|444.13|440.03|442.7|438.6|554
1635468000000|2021-10-29 00:40:00|443.99|439.89|444.07|439.97|444.65|440.55|443.74|439.64|460
1635468300000|2021-10-29 00:45:00|444.08|439.98|446.12|442.02|446.12|442.02|443.97|439.87|540
1635468600000|2021-10-29 00:50:00|446.1|442|446.83|442.73|446.85|442.75|446.08|441.98|412
1635468900000|2021-10-29 00:55:00|446.8|442.7|448.2|444.1|448.27|444.17|446.65|442.55|469
1635469200000|2021-10-29 01:00:00|448.24|444.14|448.18|444.08|448.51|444.41|446.99|442.89|472
1635469500000|2021-10-29 01:05:00|448.11|444.01|448.9|444.8|449.32|445.22|448|443.9|371
1635469800000|2021-10-29 01:10:00|448.93|444.83|449.04|444.94|449.45|445.35|448.84|444.74|400
1635470100000|2021-10-29 01:15:00|449.02|444.92|450.3|446.2|450.3|446.2|448.99|444.89|346
1635470400000|2021-10-29 01:20:00|450.31|446.21|451.5|447.4|451.98|447.88|450.17|446.07|328
1635470700000|2021-10-29 01:25:00|451.48|447.38|451.9|447.8|452.35|448.25|450.76|446.66|548
1635471000000|2021-10-29 01:30:00|451.95|447.85|450.6|446.5|452|447.9|450.5|446.4|489
1635471300000|2021-10-29 01:35:00|450.59|446.49|451.09|446.99|451.44|447.34|450.29|446.19|421
1635471600000|2021-10-29 01:40:00|451.11|447.01|451.27|447.17|451.79|447.69|450.77|446.67|319
1635471900000|2021-10-29 01:45:00|451.25|447.15|450.88|446.78|451.32|447.22|450.59|446.49|228
1635472200000|2021-10-29 01:50:00|450.81|446.71|449.29|445.19|450.86|446.76|449.14|445.04|366
1635472500000|2021-10-29 01:55:00|449.28|445.18|449.14|445.04|450.39|446.29|448.66|444.56|354
1635472800000|2021-10-29 02:00:00|449.13|445.03|450.43|446.33|450.5|446.4|448.8|444.7|380
1635473100000|2021-10-29 02:05:00|450.44|446.34|449.41|445.31|450.6|446.5|449.05|444.95|302
1635473400000|2021-10-29 02:10:00|449.39|445.29|450.6|446.5|450.67|446.57|449.39|445.29|197
1635473700000|2021-10-29 02:15:00|450.61|446.51|450.84|446.74|451.2|447.1|449.95|445.85|410
1635474000000|2021-10-29 02:20:00|450.83|446.73|450.2|446.1|450.9|446.8|449.86|445.76|279
1635474300000|2021-10-29 02:25:00|450.19|446.09|449.59|445.49|450.19|446.09|449.4|445.3|227
1635474600000|2021-10-29 02:30:00|449.56|445.46|448.92|444.82|449.62|445.52|448.85|444.75|368
1635474900000|2021-10-29 02:35:00|448.93|444.83|449.62|445.52|449.63|445.53|448.88|444.78|272
1635475200000|2021-10-29 02:40:00|449.59|445.49|450|445.9|450.58|446.48|449.58|445.48|255
1635475500000|2021-10-29 02:45:00|450.07|445.97|449.38|445.28|450.2|446.1|449.35|445.25|253
1635475800000|2021-10-29 02:50:00|449.41|445.31|450.02|445.92|450.13|446.03|449.41|445.31|212
1635476100000|2021-10-29 02:55:00|450.03|445.93|449.11|445.01|450.05|445.95|449.06|444.96|287
1635476400000|2021-10-29 03:00:00|449.12|445.02|450.02|445.92|450.61|446.51|449.11|445.01|405
1635476700000|2021-10-29 03:05:00|449.98|445.88|450.91|446.81|451.42|447.32|449.97|445.87|368
1635477000000|2021-10-29 03:10:00|450.9|446.8|450.45|446.35|450.99|446.89|450.36|446.26|217
1635477300000|2021-10-29 03:15:00|450.44|446.34|450.17|446.07|450.53|446.43|449.7|445.6|315
1635477600000|2021-10-29 03:20:00|450.18|446.08|450.27|446.17|450.37|446.27|449.88|445.78|236
1635477900000|2021-10-29 03:25:00|450.3|446.2|450.92|446.82|450.94|446.84|450.1|446|240
1635478200000|2021-10-29 03:30:00|450.93|446.83|451.11|447.01|451.29|447.19|450.85|446.75|187
1635478500000|2021-10-29 03:35:00|451.09|446.99|449.7|445.6|451.2|447.1|449.7|445.6|301
1635478800000|2021-10-29 03:40:00|449.71|445.61|450.1|446|450.11|446.01|449.45|445.35|244
1635479100000|2021-10-29 03:45:00|450.09|445.99|449.24|445.14|450.09|445.99|448.87|444.77|307
1635479400000|2021-10-29 03:50:00|449.25|445.15|450.12|446.02|450.14|446.04|449.16|445.06|197
1635479700000|2021-10-29 03:55:00|450.15|446.05|450.09|445.99|450.7|446.6|450|445.9|350
1635480000000|2021-10-29 04:00:00|450.08|445.98|451.04|446.94|451.1|447|450.06|445.96|240
1635480300000|2021-10-29 04:05:00|451.03|446.93|450.81|446.71|451.03|446.93|450.34|446.24|218
1635480600000|2021-10-29 04:10:00|450.8|446.7|449.85|445.75|450.87|446.77|449.85|445.75|238
1635480900000|2021-10-29 04:15:00|449.84|445.74|450.5|446.4|450.74|446.64|449.59|445.49|227
1635481200000|2021-10-29 04:20:00|450.51|446.41|450.7|446.6|451|446.9|450.49|446.39|160
1635481500000|2021-10-29 04:25:00|450.8|446.7|450.67|446.57|450.81|446.71|450.16|446.06|189
1635481800000|2021-10-29 04:30:00|450.65|446.55|449.56|445.46|450.87|446.77|449.51|445.41|237
1635482100000|2021-10-29 04:35:00|449.55|445.45|448.73|444.63|450.59|446.49|448.69|444.59|353
1635482400000|2021-10-29 04:40:00|448.74|444.64|448.51|444.41|449.24|445.14|448.25|444.15|294
1635482700000|2021-10-29 04:45:00|448.52|444.42|449.2|445.1|449.25|445.15|448.01|443.91|263
1635483000000|2021-10-29 04:50:00|449.16|445.06|449.71|445.61|449.75|445.65|449.16|445.06|149
1635483300000|2021-10-29 04:55:00|449.72|445.62|448.99|444.89|450.22|446.12|448.91|444.81|255
1635483600000|2021-10-29 05:00:00|449|444.9|448.89|444.79|450.09|445.99|448.52|444.42|403
1635483900000|2021-10-29 05:05:00|448.88|444.78|447.68|443.58|449.22|445.12|447.47|443.37|425
1635484200000|2021-10-29 05:10:00|447.65|443.55|448.14|444.04|448.16|444.06|447.65|443.55|213
1635484500000|2021-10-29 05:15:00|448.15|444.05|446.37|442.27|448.36|444.26|446.33|442.23|420
1635484800000|2021-10-29 05:20:00|446.34|442.24|446.92|442.82|447.45|443.35|445.8|441.7|346
1635485100000|2021-10-29 05:25:00|446.96|442.86|446.63|442.53|447.54|443.44|446.05|441.95|298
1635485400000|2021-10-29 05:30:00|446.64|442.54|444.73|440.63|447|442.9|444.52|440.42|421
1635485700000|2021-10-29 05:35:00|444.75|440.65|445.11|441.01|445.44|441.34|443.95|439.85|527
1635486000000|2021-10-29 05:40:00|445.1|441|442.1|438|445.43|441.33|442.1|438|470
1635486300000|2021-10-29 05:45:00|442.06|437.96|444.02|439.92|444.14|440.04|442.06|437.96|514
1635486600000|2021-10-29 05:50:00|444.04|439.94|444.3|440.2|445.14|441.04|444.04|439.94|336
1635486900000|2021-10-29 05:55:00|444.28|440.18|443.82|439.72|444.3|440.2|443.52|439.42|338
1635487200000|2021-10-29 06:00:00|443.81|439.71|443.28|439.18|444.28|440.18|443.03|438.93|315
1635487500000|2021-10-29 06:05:00|443.31|439.21|445.03|440.93|445.03|440.93|443.31|439.21|369
1635487800000|2021-10-29 06:10:00|445.08|440.98|445.1|441|445.4|441.3|444.83|440.73|249
1635488100000|2021-10-29 06:15:00|445.09|440.99|445.74|441.64|446.4|442.3|444.77|440.67|269
1635488400000|2021-10-29 06:20:00|445.75|441.65|445.15|441.05|445.91|441.81|444.47|440.37|414
1635488700000|2021-10-29 06:25:00|445.14|441.04|445.66|441.56|445.79|441.69|444.81|440.71|318
1635489000000|2021-10-29 06:30:00|445.65|441.55|446.17|442.07|446.38|442.28|445.28|441.18|246
1635489300000|2021-10-29 06:35:00|446.14|442.04|446.67|442.57|446.97|442.87|446.13|442.03|227
1635489600000|2021-10-29 06:40:00|446.66|442.56|446.77|442.67|446.89|442.79|446.17|442.07|273
1635489900000|2021-10-29 06:45:00|446.84|442.74|446.99|442.89|446.99|442.89|446.28|442.18|366
1635490200000|2021-10-29 06:50:00|447|442.9|446.76|442.66|447.1|443|446.21|442.11|275
1635490500000|2021-10-29 06:55:00|446.68|442.58|446.31|442.21|447.1|443|446.21|442.11|275
1635490800000|2021-10-29 07:00:00|446.34|442.24|445.64|441.54|446.39|442.29|445.2|441.1|413
1635491100000|2021-10-29 07:05:00|445.69|441.59|446.56|442.46|446.78|442.68|445.69|441.59|303
1635491400000|2021-10-29 07:10:00|446.57|442.47|443.83|439.73|446.73|442.63|443.75|439.65|483
1635491700000|2021-10-29 07:15:00|443.9|439.8|443.3|439.2|444.48|440.38|443.17|439.07|514
1635492000000|2021-10-29 07:20:00|443.31|439.21|442.98|438.88|443.67|439.57|442.56|438.46|549
1635492300000|2021-10-29 07:25:00|443|438.9|442.96|438.86|443.07|438.97|442.25|438.15|322
1635492600000|2021-10-29 07:30:00|442.97|438.87|441.58|437.48|442.99|438.89|440.98|436.88|468
1635492900000|2021-10-29 07:35:00|441.59|437.49|442.68|438.58|443.4|439.3|441.52|437.42|341
1635493200000|2021-10-29 07:40:00|442.69|438.59|442.32|438.22|443.2|439.1|441.73|437.63|349
1635493500000|2021-10-29 07:45:00|442.35|438.25|442.99|438.89|442.99|438.89|441.18|437.08|467
1635493800000|2021-10-29 07:50:00|442.98|438.88|441.62|437.52|442.99|438.89|441.62|437.52|377
1635494100000|2021-10-29 07:55:00|441.61|437.51|441.75|437.65|443.05|438.95|441.57|437.47|389
1635494400000|2021-10-29 08:00:00|441.76|437.66|440.15|436.05|443.04|438.94|439.84|435.74|700
1635494700000|2021-10-29 08:05:00|440.12|436.02|442.64|438.54|443.03|438.93|439.88|435.78|644
1635495000000|2021-10-29 08:10:00|442.65|438.55|443.1|439|443.12|439.02|442.08|437.98|518
1635495300000|2021-10-29 08:15:00|443.11|439.01|442.06|437.96|443.41|439.31|442.04|437.94|337
1635495600000|2021-10-29 08:20:00|442.09|437.99|442.69|438.59|442.75|438.65|442|437.9|218
1635495900000|2021-10-29 08:25:00|442.67|438.57|441.12|437.02|442.68|438.58|440.19|436.09|573
1635496200000|2021-10-29 08:30:00|441.11|437.01|442.14|438.04|442.74|438.64|441.02|436.92|424
1635496500000|2021-10-29 08:35:00|442.12|438.02|441.87|437.77|442.17|438.07|441.31|437.21|363
1635496800000|2021-10-29 08:40:00|441.86|437.76|443.28|439.18|443.69|439.59|441.79|437.69|288
1635497100000|2021-10-29 08:45:00|443.27|439.17|443.75|439.65|443.91|439.81|442.92|438.82|233
1635497400000|2021-10-29 08:50:00|443.74|439.64|444.38|440.28|444.41|440.31|443.3|439.2|583
1635497700000|2021-10-29 08:55:00|444.39|440.29|445.08|440.98|445.5|441.4|444.38|440.28|231
1635498000000|2021-10-29 09:00:00|445.03|440.93|445.47|441.37|445.52|441.42|444.65|440.55|273
1635498300000|2021-10-29 09:05:00|445.46|441.36|444.31|440.21|445.47|441.37|443.42|439.32|323
1635498600000|2021-10-29 09:10:00|444.3|440.2|445.81|441.71|446|441.9|444.3|440.2|287
1635498900000|2021-10-29 09:15:00|445.78|441.68|445.88|441.78|446.42|442.32|445.43|441.33|346
1635499200000|2021-10-29 09:20:00|445.86|441.76|445.27|441.17|445.87|441.77|444.72|440.62|424
1635499500000|2021-10-29 09:25:00|445.28|441.18|445.79|441.69|446.25|442.15|445.1|441|213
1635499800000|2021-10-29 09:30:00|445.91|441.81|445.74|441.64|445.91|441.81|445.17|441.07|278
1635500100000|2021-10-29 09:35:00|445.61|441.51|444.83|440.73|445.69|441.59|444.66|440.56|257
1635500400000|2021-10-29 09:40:00|444.84|440.74|444.36|440.26|444.84|440.74|444.23|440.13|280
1635500700000|2021-10-29 09:45:00|444.37|440.27|444.28|440.18|444.85|440.75|443.72|439.62|233
1635501000000|2021-10-29 09:50:00|444.29|440.19|443.68|439.58|444.47|440.37|443.31|439.21|260
1635501300000|2021-10-29 09:55:00|443.69|439.59|443.03|438.93|443.69|439.59|442.71|438.61|201
1635501600000|2021-10-29 10:00:00|443.02|438.92|443.91|439.81|444.96|440.86|442.92|438.82|233
1635501900000|2021-10-29 10:05:00|443.88|439.78|444.27|440.17|445.21|441.11|443.46|439.36|429
1635502200000|2021-10-29 10:10:00|444.26|440.16|444.4|440.3|444.9|440.8|444.12|440.02|349
1635502500000|2021-10-29 10:15:00|444.42|440.32|444.72|440.62|445.54|441.44|444.41|440.31|249
1635502800000|2021-10-29 10:20:00|444.71|440.61|441.78|437.68|444.73|440.63|441.62|437.52|419
1635503100000|2021-10-29 10:25:00|441.72|437.62|442.52|438.42|442.94|438.84|441.72|437.62|292
1635503400000|2021-10-29 10:30:00|442.54|438.44|443.3|439.2|443.4|439.3|441.5|437.4|243
1635503700000|2021-10-29 10:35:00|443.25|439.15|444.64|440.54|444.94|440.84|443.2|439.1|211
1635504000000|2021-10-29 10:40:00|444.79|440.69|443.9|439.8|444.91|440.81|443.81|439.71|303
1635504300000|2021-10-29 10:45:00|443.92|439.82|444.81|440.71|445.19|441.09|443.9|439.8|293
1635504600000|2021-10-29 10:50:00|444.82|440.72|443|438.9|444.82|440.72|443|438.9|330
1635504900000|2021-10-29 10:55:00|443.01|438.91|444.84|440.74|444.88|440.78|442.88|438.78|223
1635505200000|2021-10-29 11:00:00|444.83|440.73|444.7|440.6|445.26|441.16|444.34|440.24|303
1635505500000|2021-10-29 11:05:00|444.73|440.63|445.32|441.22|445.34|441.24|444.68|440.58|239
1635505800000|2021-10-29 11:10:00|445.34|441.24|444.77|440.67|445.35|441.25|444.57|440.47|272
1635506100000|2021-10-29 11:15:00|444.76|440.66|443.54|439.44|444.99|440.89|443.52|439.42|307
1635506400000|2021-10-29 11:20:00|443.55|439.45|445.1|441|445.19|441.09|443.54|439.44|252
1635506700000|2021-10-29 11:25:00|445.2|441.1|445.33|441.23|445.34|441.24|445.07|440.97|193
1635507000000|2021-10-29 11:30:00|445.36|441.26|444.83|440.73|445.9|441.8|444.82|440.72|334
1635507300000|2021-10-29 11:35:00|444.8|440.7|442.35|438.25|444.82|440.72|441.2|437.1|595
1635507600000|2021-10-29 11:40:00|442.34|438.24|441.87|437.77|442.83|438.73|441.7|437.6|441
1635507900000|2021-10-29 11:45:00|441.88|437.78|443.39|439.29|443.4|439.3|441.3|437.2|487
1635508200000|2021-10-29 11:50:00|443.4|439.3|443.63|439.53|444.69|440.59|442.21|438.11|491
1635508500000|2021-10-29 11:55:00|443.58|439.48|443.49|439.39|443.7|439.6|442.01|437.91|437
1635508800000|2021-10-29 12:00:00|443.45|439.35|442.51|438.41|444.8|440.7|442.51|438.41|401
1635509100000|2021-10-29 12:05:00|442.48|438.38|443.47|439.37|443.7|439.6|442.38|438.28|354
1635509400000|2021-10-29 12:10:00|443.43|439.33|442.65|438.55|444.28|440.18|442.57|438.47|287
1635509700000|2021-10-29 12:15:00|442.66|438.56|444.64|440.54|444.84|440.74|441.71|437.61|574
1635510000000|2021-10-29 12:20:00|444.65|440.55|444.22|440.12|445.14|441.04|443.73|439.63|417
1635510300000|2021-10-29 12:25:00|444.3|440.2|446.02|441.92|446.02|441.92|444.28|440.18|318
1635510600000|2021-10-29 12:30:00|446.04|441.94|444.86|440.76|446.31|442.21|444.63|440.53|690
1635510900000|2021-10-29 12:35:00|444.85|440.75|444.69|440.59|445.52|441.42|444.68|440.58|375
1635511200000|2021-10-29 12:40:00|444.72|440.62|444.87|440.77|445.53|441.43|443.96|439.86|387
1635511500000|2021-10-29 12:45:00|444.9|440.8|445.05|440.95|445.41|441.31|443.76|439.66|375
1635511800000|2021-10-29 12:50:00|445.02|440.92|444.59|440.49|445.03|440.93|443.9|439.8|297
1635512100000|2021-10-29 12:55:00|444.6|440.5|444.09|439.99|444.83|440.73|443.83|439.73|351
1635512400000|2021-10-29 13:00:00|444.03|439.93|445.8|441.7|446.31|442.21|443.92|439.82|424
1635512700000|2021-10-29 13:05:00|445.86|441.76|444.44|440.34|446.32|442.22|444.33|440.23|369
1635513000000|2021-10-29 13:10:00|444.43|440.33|444.08|439.98|444.77|440.67|444.06|439.96|427
1635513300000|2021-10-29 13:15:00|444.1|440|444.62|440.52|444.73|440.63|444.05|439.95|388
1635513600000|2021-10-29 13:20:00|444.6|440.5|445.08|440.98|445.21|441.11|443.89|439.79|284
1635513900000|2021-10-29 13:25:00|445.12|441.02|446.64|442.54|446.64|442.54|445.03|440.93|240
1635514200000|2021-10-29 13:30:00|446.6|442.5|446.86|442.76|447.1|443|446.11|442.01|351
1635514500000|2021-10-29 13:35:00|446.95|442.85|447.6|443.5|447.91|443.81|445.93|441.83|463
1635514800000|2021-10-29 13:40:00|447.57|443.47|447.7|443.6|447.99|443.89|446.87|442.77|393
1635515100000|2021-10-29 13:45:00|447.8|443.7|448.13|444.03|448.26|444.16|447.69|443.59|214
1635515400000|2021-10-29 13:50:00|448.12|444.02|448.01|443.91|448.3|444.2|447.22|443.12|473
1635515700000|2021-10-29 13:55:00|448|443.9|449.64|445.54|449.83|445.73|447.81|443.71|385
1635516000000|2021-10-29 14:00:00|449.63|445.53|448.19|444.09|449.9|445.8|448.06|443.96|432
1635516300000|2021-10-29 14:05:00|448.2|444.1|448.68|444.58|448.69|444.59|447.72|443.62|464
1635516600000|2021-10-29 14:10:00|448.73|444.63|447.49|443.39|448.73|444.63|446.91|442.81|496
1635516900000|2021-10-29 14:15:00|447.5|443.4|446.61|442.51|447.6|443.5|445.88|441.78|438
1635517200000|2021-10-29 14:20:00|446.62|442.52|446.32|442.22|446.95|442.85|446.28|442.18|276
1635517500000|2021-10-29 14:25:00|446.34|442.24|446.35|442.25|447.01|442.91|446.1|442|362
1635517800000|2021-10-29 14:30:00|446.33|442.23|446.97|442.87|447.04|442.94|446.16|442.06|228
1635518100000|2021-10-29 14:35:00|446.98|442.88|447.19|443.09|448.37|444.27|446.98|442.88|363
1635518400000|2021-10-29 14:40:00|447.16|443.06|447.17|443.07|447.7|443.6|446.63|442.53|350
1635518700000|2021-10-29 14:45:00|447.16|443.06|447.39|443.29|448.34|444.24|447|442.9|382
1635519000000|2021-10-29 14:50:00|447.38|443.28|446.4|442.3|447.61|443.51|446.4|442.3|240
1635519300000|2021-10-29 14:55:00|446.39|442.29|445.94|441.84|446.48|442.38|445.13|441.03|503
1635519600000|2021-10-29 15:00:00|445.91|441.81|447.49|443.39|447.5|443.4|445.54|441.44|590
1635519900000|2021-10-29 15:05:00|447.4|443.3|448.62|444.52|448.63|444.53|447.08|442.98|494
1635520200000|2021-10-29 15:10:00|448.69|444.59|449.24|445.14|450.08|445.98|448.4|444.3|676
1635520500000|2021-10-29 15:15:00|449.25|445.15|448.34|444.24|449.44|445.34|448.15|444.05|513
1635520800000|2021-10-29 15:20:00|448.33|444.23|449.89|445.79|450.43|446.33|448.29|444.19|578
1635521100000|2021-10-29 15:25:00|449.88|445.78|451.11|447.01|451.38|447.28|449.35|445.25|592
1635521400000|2021-10-29 15:30:00|451.13|447.03|450.64|446.54|451.53|447.43|449.73|445.63|591
1635521700000|2021-10-29 15:35:00|450.59|446.49|453.51|449.41|453.76|449.66|450.58|446.48|472
1635522000000|2021-10-29 15:40:00|453.58|449.48|452.24|448.14|453.79|449.69|451.9|447.8|535
1635522300000|2021-10-29 15:45:00|452.23|448.13|452.6|448.5|453.05|448.95|452.18|448.08|600
1635522600000|2021-10-29 15:50:00|452.61|448.51|452.53|448.43|453.15|449.05|452.41|448.31|532
1635522900000|2021-10-29 15:55:00|452.52|448.42|452.14|448.04|453|448.9|452.02|447.92|323
1635523200000|2021-10-29 16:00:00|452.13|448.03|453.65|449.55|454.05|449.95|452.08|447.98|603
1635523500000|2021-10-29 16:05:00|453.69|449.59|454.41|450.31|454.57|450.47|453.2|449.1|488
1635523800000|2021-10-29 16:10:00|454.42|450.32|453.84|449.74|454.74|450.64|453.65|449.55|486
1635524100000|2021-10-29 16:15:00|453.86|449.76|453.45|449.35|454.27|450.17|453.44|449.34|533
1635524400000|2021-10-29 16:20:00|453.42|449.32|453.04|448.94|453.88|449.78|452.93|448.83|499
1635524700000|2021-10-29 16:25:00|453.05|448.95|452.9|448.8|453.6|449.5|452.61|448.51|458
1635525000000|2021-10-29 16:30:00|452.91|448.81|453.19|449.09|453.41|449.31|452.09|447.99|433
1635525300000|2021-10-29 16:35:00|453.18|449.08|452.53|448.43|453.27|449.17|452.23|448.13|383
1635525600000|2021-10-29 16:40:00|452.55|448.45|452.01|447.91|453.09|448.99|451.9|447.8|398
1635525900000|2021-10-29 16:45:00|452.02|447.92|452.54|448.44|453.02|448.92|451.98|447.88|383
1635526200000|2021-10-29 16:50:00|452.53|448.43|452.11|448.01|452.73|448.63|451.87|447.77|348
1635526500000|2021-10-29 16:55:00|452.1|448|452.53|448.43|452.74|448.64|452.1|448|305
1635526800000|2021-10-29 17:00:00|452.51|448.41|452.15|448.05|452.62|448.52|452|447.9|394
1635527100000|2021-10-29 17:05:00|452.2|448.1|452.73|448.63|452.76|448.66|452.2|448.1|263
1635527400000|2021-10-29 17:10:00|452.72|448.62|453.44|449.34|454.15|450.05|452.72|448.62|230
1635527700000|2021-10-29 17:15:00|453.43|449.33|453.33|449.23|453.76|449.66|452.32|448.22|332
1635528000000|2021-10-29 17:20:00|453.39|449.29|453.5|449.4|453.67|449.57|453.28|449.18|277
1635528300000|2021-10-29 17:25:00|453.49|449.39|453.86|449.76|454|449.9|453.49|449.39|291
1635528600000|2021-10-29 17:30:00|453.85|449.75|453.42|449.32|453.91|449.81|453.03|448.93|344
1635528900000|2021-10-29 17:35:00|453.43|449.33|453.48|449.38|453.86|449.76|453.31|449.21|290
1635529200000|2021-10-29 17:40:00|453.49|449.39|452.63|448.53|453.71|449.61|452.63|448.53|224
1635529500000|2021-10-29 17:45:00|452.61|448.51|452.1|448|453.2|449.1|452.1|448|280
1635529800000|2021-10-29 17:50:00|452.15|448.05|452.1|448|452.57|448.47|452.06|447.96|258
1635530100000|2021-10-29 17:55:00|452.12|448.02|451.88|447.78|452.12|448.02|451.2|447.1|272
1635530400000|2021-10-29 18:00:00|451.82|447.72|451.85|447.75|452.1|448|451.6|447.5|226
1635530700000|2021-10-29 18:05:00|451.87|447.77|451.48|447.38|452.01|447.91|451.31|447.21|190
1635531000000|2021-10-29 18:10:00|451.53|447.43|451.92|447.82|452.01|447.91|451.46|447.36|281
1635531300000|2021-10-29 18:15:00|451.91|447.81|451.3|447.2|452.19|448.09|451.3|447.2|235
1635531600000|2021-10-29 18:20:00|451.29|447.19|451.84|447.74|452.09|447.99|451.28|447.18|311
1635531900000|2021-10-29 18:25:00|451.89|447.79|451.5|447.4|452.03|447.93|451.3|447.2|389
1635532200000|2021-10-29 18:30:00|451.47|447.37|452.69|448.59|452.83|448.73|451.44|447.34|196
1635532500000|2021-10-29 18:35:00|452.68|448.58|451.89|447.79|453.03|448.93|451.56|447.46|308
1635532800000|2021-10-29 18:40:00|451.9|447.8|451.6|447.5|451.9|447.8|451.4|447.3|336
1635533100000|2021-10-29 18:45:00|451.61|447.51|452.1|448|452.18|448.08|451.61|447.51|294
1635533400000|2021-10-29 18:50:00|452.11|448.01|452.27|448.17|452.56|448.46|451.7|447.6|332
1635533700000|2021-10-29 18:55:00|452.26|448.16|451.89|447.79|452.4|448.3|451.17|447.07|404
1635534000000|2021-10-29 19:00:00|451.86|447.76|451.09|446.99|451.89|447.79|449.62|445.52|362
1635534300000|2021-10-29 19:05:00|451.1|447|450.88|446.78|451.13|447.03|450.18|446.08|312
1635534600000|2021-10-29 19:10:00|450.87|446.77|451.07|446.97|451.58|447.48|450.74|446.64|234
1635534900000|2021-10-29 19:15:00|451.05|446.95|451.57|447.47|451.92|447.82|451.03|446.93|259
1635535200000|2021-10-29 19:20:00|451.58|447.48|451.55|447.45|451.89|447.79|450.95|446.85|332
1635535500000|2021-10-29 19:25:00|451.56|447.46|451.83|447.73|452.06|447.96|451.52|447.42|257
1635535800000|2021-10-29 19:30:00|451.81|447.71|452.2|448.1|452.31|448.21|451.54|447.44|161
1635536100000|2021-10-29 19:35:00|452.23|448.13|451.66|447.56|452.76|448.66|450.84|446.74|442
1635536400000|2021-10-29 19:40:00|451.65|447.55|452.47|448.37|452.57|448.47|451.42|447.32|340
1635536700000|2021-10-29 19:45:00|452.53|448.43|452.46|448.36|452.79|448.69|452.33|448.23|341
1635537000000|2021-10-29 19:50:00|452.42|448.32|452.79|448.69|452.8|448.7|452.39|448.29|276
1635537300000|2021-10-29 19:55:00|452.78|448.68|453.19|449.09|453.74|449.64|452.5|448.4|344
1635537600000|2021-10-29 20:00:00|453.18|449.08|452.89|448.79|454|449.9|452.55|448.45|466
1635537900000|2021-10-29 20:05:00|452.9|448.8|453.1|449|453.59|449.49|452.63|448.53|361
1635538200000|2021-10-29 20:10:00|453.09|448.99|453.14|449.04|453.21|449.11|452.75|448.65|271
1635538500000|2021-10-29 20:15:00|453.15|449.05|453.88|449.78|453.91|449.81|453.13|449.03|284
1635538800000|2021-10-29 20:20:00|453.86|449.76|452.88|448.78|453.89|449.79|452.87|448.77|348
1635539100000|2021-10-29 20:25:00|452.89|448.79|453.56|449.46|453.57|449.47|452.89|448.79|258
1635539400000|2021-10-29 20:30:00|453.55|449.45|455.03|450.93|455.03|450.93|453.55|449.45|219
1635539700000|2021-10-29 20:35:00|455.01|450.91|455.87|451.77|456.2|452.1|455.01|450.91|390
1635540000000|2021-10-29 20:40:00|455.88|451.78|455.75|451.65|455.99|451.89|455.65|451.55|308
1635540300000|2021-10-29 20:45:00|455.76|451.66|454.53|450.43|455.82|451.72|454.52|450.42|302
1635540600000|2021-10-29 20:50:00|454.52|450.42|453.39|449.29|454.53|450.43|453.35|449.25|297
1635540900000|2021-10-29 20:55:00|453.4|449.3|453.93|449.83|454.03|449.93|453.32|449.22|120
1635577200000|2021-10-30 07:00:00|449.41|445.31|449.82|445.72|449.86|445.76|448.68|444.58|286
1635577500000|2021-10-30 07:05:00|449.86|445.76|450.25|446.15|450.29|446.19|449.86|445.76|91
1635577800000|2021-10-30 07:10:00|450.26|446.16|448.77|444.67|450.28|446.18|448.77|444.67|219
1635578100000|2021-10-30 07:15:00|448.76|444.66|449.39|445.29|449.52|445.42|448.58|444.48|212
1635578400000|2021-10-30 07:20:00|449.4|445.3|449.55|445.45|449.55|445.45|448.97|444.87|212
1635578700000|2021-10-30 07:25:00|449.54|445.44|449.62|445.52|449.82|445.72|449.3|445.2|195
1635579000000|2021-10-30 07:30:00|449.6|445.5|450.01|445.91|450.01|445.91|448.98|444.88|219
1635579300000|2021-10-30 07:35:00|450.02|445.92|450.01|445.91|450.07|445.97|449.88|445.78|178
1635579600000|2021-10-30 07:40:00|450.03|445.93|450.16|446.06|450.3|446.2|450.01|445.91|169
1635579900000|2021-10-30 07:45:00|450.15|446.05|450.17|446.07|450.2|446.1|449.99|445.89|257
1635580200000|2021-10-30 07:50:00|450.18|446.08|449.58|445.48|450.19|446.09|449.49|445.39|298
1635580500000|2021-10-30 07:55:00|449.59|445.49|449.71|445.61|449.76|445.66|449.43|445.33|305
1635580800000|2021-10-30 08:00:00|449.7|445.6|449.72|445.62|450.06|445.96|449.46|445.36|290
1635581100000|2021-10-30 08:05:00|449.71|445.61|449.53|445.43|449.8|445.7|449.53|445.43|150
1635581400000|2021-10-30 08:10:00|449.54|445.44|448.92|444.82|449.54|445.44|448.88|444.78|220
1635581700000|2021-10-30 08:15:00|448.93|444.83|449.01|444.91|449.01|444.91|448.47|444.37|201
1635582000000|2021-10-30 08:20:00|449.02|444.92|448.43|444.33|449.12|445.02|447.63|443.53|257
1635582300000|2021-10-30 08:25:00|448.46|444.36|447.93|443.83|449.08|444.98|447.89|443.79|332
1635582600000|2021-10-30 08:30:00|447.9|443.8|447.69|443.59|447.91|443.81|447.22|443.12|276
1635582900000|2021-10-30 08:35:00|447.7|443.6|447.1|443|447.7|443.6|447.08|442.98|270
1635583200000|2021-10-30 08:40:00|447.11|443.01|446.47|442.37|447.28|443.18|446.45|442.35|351
1635583500000|2021-10-30 08:45:00|446.46|442.36|447.04|442.94|447.14|443.04|446.46|442.36|327
1635583800000|2021-10-30 08:50:00|447.06|442.96|446|441.9|447.08|442.98|445.99|441.89|279
1635584100000|2021-10-30 08:55:00|445.98|441.88|446.17|442.07|446.17|442.07|444.93|440.83|386
1635584400000|2021-10-30 09:00:00|446.16|442.06|445.47|441.37|446.21|442.11|445.45|441.35|298
1635584700000|2021-10-30 09:05:00|445.49|441.39|447.38|443.28|447.41|443.31|445.49|441.39|212
1635585000000|2021-10-30 09:10:00|447.39|443.29|447.45|443.35|447.65|443.55|447.21|443.11|201
1635585300000|2021-10-30 09:15:00|447.44|443.34|447.66|443.56|447.68|443.58|447.19|443.09|333
1635585600000|2021-10-30 09:20:00|447.65|443.55|448.03|443.93|448.23|444.13|447.65|443.55|263
1635585900000|2021-10-30 09:25:00|448.04|443.94|447.77|443.67|448.05|443.95|447.76|443.66|38
1635586200000|2021-10-30 09:30:00|447.36|443.26|448.05|443.95|448.15|444.05|447.36|443.26|239
1635586500000|2021-10-30 09:35:00|448.01|443.91|448.54|444.44|448.54|444.44|447.85|443.75|261
1635586800000|2021-10-30 09:40:00|448.55|444.45|448.48|444.38|448.65|444.55|448.46|444.36|231
1635587100000|2021-10-30 09:45:00|448.51|444.41|447.29|443.19|448.51|444.41|447.03|442.93|322
1635587400000|2021-10-30 09:50:00|447.3|443.2|447.09|442.99|447.51|443.41|446.96|442.86|243
1635587700000|2021-10-30 09:55:00|447.1|443|446.41|442.31|447.12|443.02|446.32|442.22|198
1635588000000|2021-10-30 10:00:00|446.46|442.36|446.04|441.94|446.82|442.72|446|441.9|208
1635588300000|2021-10-30 10:05:00|446.05|441.95|446.28|442.18|446.36|442.26|446.01|441.91|219
1635588600000|2021-10-30 10:10:00|446.26|442.16|445.88|441.78|446.26|442.16|445.33|441.23|283
1635588900000|2021-10-30 10:15:00|445.9|441.8|444.93|440.83|446.05|441.95|444.93|440.83|276
1635589200000|2021-10-30 10:20:00|444.94|440.84|445.45|441.35|445.74|441.64|444.71|440.61|370
1635589500000|2021-10-30 10:25:00|445.47|441.37|446.42|442.32|446.58|442.48|445.42|441.32|285
1635589800000|2021-10-30 10:30:00|446.4|442.3|447.55|443.45|447.57|443.47|446.33|442.23|202
1635590100000|2021-10-30 10:35:00|447.56|443.46|448.2|444.1|448.32|444.22|447.55|443.45|206
1635590400000|2021-10-30 10:40:00|448.21|444.11|448.25|444.15|448.42|444.32|447.86|443.76|259
1635590700000|2021-10-30 10:45:00|448.24|444.14|448.68|444.58|448.68|444.58|447.78|443.68|251
1635591000000|2021-10-30 10:50:00|448.69|444.59|449.18|445.08|449.18|445.08|448.59|444.49|214
1635591300000|2021-10-30 10:55:00|449.19|445.09|449.23|445.13|449.29|445.19|448.99|444.89|240
1635591600000|2021-10-30 11:00:00|449.22|445.12|450.13|446.03|450.22|446.12|449.22|445.12|202
1635591900000|2021-10-30 11:05:00|450.19|446.09|450.18|446.08|450.44|446.34|450.11|446.01|202
1635592200000|2021-10-30 11:10:00|450.17|446.07|451.18|447.08|451.31|447.21|450.11|446.01|274
1635592500000|2021-10-30 11:15:00|451.19|447.09|450.13|446.03|451.21|447.11|450.07|445.97|290
1635592800000|2021-10-30 11:20:00|450.16|446.06|450.13|446.03|450.33|446.23|450.05|445.95|247
1635593100000|2021-10-30 11:25:00|450.09|445.99|450.17|446.07|450.33|446.23|449.96|445.86|195
1635593400000|2021-10-30 11:30:00|450.22|446.12|449.67|445.57|450.3|446.2|449.36|445.26|317
1635593700000|2021-10-30 11:35:00|449.66|445.56|449.65|445.55|449.72|445.62|449.21|445.11|277
1635594000000|2021-10-30 11:40:00|449.66|445.56|450.57|446.47|450.63|446.53|449.62|445.52|202
1635594300000|2021-10-30 11:45:00|450.58|446.48|450.17|446.07|450.58|446.48|450.17|446.07|112
1635594600000|2021-10-30 11:50:00|450.14|446.04|449.6|445.5|450.18|446.08|449.6|445.5|166
1635594900000|2021-10-30 11:55:00|449.59|445.49|449.9|445.8|449.9|445.8|449.28|445.18|146
1635595200000|2021-10-30 12:00:00|449.89|445.79|449.12|445.02|449.92|445.82|448.21|444.11|275
1635595500000|2021-10-30 12:05:00|449.09|444.99|448.57|444.47|449.12|445.02|448.52|444.42|205
1635595800000|2021-10-30 12:10:00|448.55|444.45|448.4|444.3|448.56|444.46|448.05|443.95|210
1635596100000|2021-10-30 12:15:00|448.39|444.29|448.29|444.19|449.07|444.97|448|443.9|274
1635596400000|2021-10-30 12:20:00|448.32|444.22|448.33|444.23|448.66|444.56|448.11|444.01|283
1635596700000|2021-10-30 12:25:00|448.35|444.25|448.51|444.41|448.96|444.86|448.35|444.25|205
1635597000000|2021-10-30 12:30:00|448.52|444.42|448.35|444.25|448.86|444.76|448.23|444.13|161
1635597300000|2021-10-30 12:35:00|448.34|444.24|448.3|444.2|448.93|444.83|448.28|444.18|176
1635597600000|2021-10-30 12:40:00|448.31|444.21|447.36|443.26|448.33|444.23|447.34|443.24|208
1635597900000|2021-10-30 12:45:00|447.3|443.2|448.12|444.02|448.12|444.02|447.09|442.99|192
1635598200000|2021-10-30 12:50:00|448.18|444.08|448.16|444.06|448.57|444.47|448.09|443.99|228
1635598500000|2021-10-30 12:55:00|448.17|444.07|447.91|443.81|448.31|444.21|447.58|443.48|345
1635598800000|2021-10-30 13:00:00|447.9|443.8|445.57|441.47|448.02|443.92|445.4|441.3|362
1635599100000|2021-10-30 13:05:00|445.56|441.46|445.94|441.84|446.5|442.4|443.87|439.77|549
1635599400000|2021-10-30 13:10:00|445.93|441.83|445.38|441.28|445.93|441.83|444.65|440.55|369
1635599700000|2021-10-30 13:15:00|445.4|441.3|444.81|440.71|445.43|441.33|444.61|440.51|277
1635600000000|2021-10-30 13:20:00|444.82|440.72|446.32|442.22|446.36|442.26|444.08|439.98|377
1635600300000|2021-10-30 13:25:00|446.33|442.23|447.06|442.96|447.06|442.96|446.19|442.09|199
1635600600000|2021-10-30 13:30:00|447.05|442.95|449.31|445.21|449.41|445.31|446.97|442.87|414
1635600900000|2021-10-30 13:35:00|449.26|445.16|448.46|444.36|449.67|445.57|448.29|444.19|478
1635601200000|2021-10-30 13:40:00|448.45|444.35|446.23|442.13|448.79|444.69|446.13|442.03|559
1635601500000|2021-10-30 13:45:00|446.18|442.08|446.76|442.66|446.97|442.87|445.13|441.03|566
1635601800000|2021-10-30 13:50:00|446.77|442.67|445.74|441.64|446.82|442.72|445.74|441.64|400
1635602100000|2021-10-30 13:55:00|445.73|441.63|446.09|441.99|446.39|442.29|445.41|441.31|364
1635602400000|2021-10-30 14:00:00|446.06|441.96|445.76|441.66|446.06|441.96|445.28|441.18|236
1635602700000|2021-10-30 14:05:00|445.73|441.63|444.91|440.81|445.73|441.63|444.91|440.81|325
1635603000000|2021-10-30 14:10:00|444.87|440.77|444.78|440.68|445.08|440.98|444.44|440.34|307
1635603300000|2021-10-30 14:15:00|444.77|440.67|444.18|440.08|445.4|441.3|443.97|439.87|386
1635603600000|2021-10-30 14:20:00|444.2|440.1|443.06|438.96|444.2|440.1|440.45|436.35|709
1635603900000|2021-10-30 14:25:00|443.07|438.97|442.86|438.76|443.71|439.61|442.85|438.75|522
1635604200000|2021-10-30 14:30:00|442.87|438.77|442.74|438.64|443.42|439.32|442.44|438.34|412
1635604500000|2021-10-30 14:35:00|442.76|438.66|441.79|437.69|443.06|438.96|441.51|437.41|437
1635604800000|2021-10-30 14:40:00|441.8|437.7|440.41|436.31|442.23|438.13|438.29|434.19|445
1635605100000|2021-10-30 14:45:00|440.43|436.33|441.28|437.18|441.28|437.18|438.99|434.89|748
1635605400000|2021-10-30 14:50:00|441.26|437.16|443.13|439.03|443.8|439.7|441.21|437.11|575
1635605700000|2021-10-30 14:55:00|443.16|439.06|442.31|438.21|443.28|439.18|442.2|438.1|325
1635606000000|2021-10-30 15:00:00|442.3|438.2|443.88|439.78|443.88|439.78|442.22|438.12|380
1635606300000|2021-10-30 15:05:00|443.9|439.8|443.92|439.82|444.07|439.97|443.37|439.27|365
1635606600000|2021-10-30 15:10:00|443.93|439.83|443.76|439.66|444.01|439.91|443.47|439.37|245
1635606900000|2021-10-30 15:15:00|443.78|439.68|443.15|439.05|444.19|440.09|443.15|439.05|313
1635607200000|2021-10-30 15:20:00|443.13|439.03|442.8|438.7|443.3|439.2|442.7|438.6|244
1635607500000|2021-10-30 15:25:00|442.83|438.73|443.55|439.45|444|439.9|442.78|438.68|305
1635607800000|2021-10-30 15:30:00|443.48|439.38|444.9|440.8|445.21|441.11|443.47|439.37|251
1635608100000|2021-10-30 15:35:00|444.91|440.81|444.76|440.66|445.2|441.1|443.87|439.77|413
1635608400000|2021-10-30 15:40:00|444.73|440.63|444.74|440.64|445.16|441.06|444.13|440.03|384
1635608700000|2021-10-30 15:45:00|444.73|440.63|444.54|440.44|444.77|440.67|444.45|440.35|220
1635609000000|2021-10-30 15:50:00|444.55|440.45|444.62|440.52|444.87|440.77|444.51|440.41|219
1635609300000|2021-10-30 15:55:00|444.63|440.53|445.61|441.51|445.66|441.56|444.59|440.49|191
1635609600000|2021-10-30 16:00:00|445.58|441.48|445.36|441.26|445.96|441.86|444.83|440.73|339
1635609900000|2021-10-30 16:05:00|445.35|441.25|445.84|441.74|446.36|442.26|445.12|441.02|322
1635610200000|2021-10-30 16:10:00|445.88|441.78|446.05|441.95|446.32|442.22|445.88|441.78|284
1635610500000|2021-10-30 16:15:00|446.04|441.94|445.85|441.75|446.06|441.96|444.63|440.53|388
1635610800000|2021-10-30 16:20:00|445.84|441.74|445.71|441.61|446.47|442.37|445.69|441.59|300
1635611100000|2021-10-30 16:25:00|445.72|441.62|445.27|441.17|445.89|441.79|445.27|441.17|237
1635611400000|2021-10-30 16:30:00|445.26|441.16|444.74|440.64|445.4|441.3|444.74|440.64|258
1635611700000|2021-10-30 16:35:00|444.75|440.65|444.16|440.06|445.07|440.97|443.78|439.68|281
1635612000000|2021-10-30 16:40:00|444.17|440.07|443.87|439.77|444.47|440.37|443.49|439.39|376
1635612300000|2021-10-30 16:45:00|443.88|439.78|443.66|439.56|444.31|440.21|443.6|439.5|237
1635612600000|2021-10-30 16:50:00|443.65|439.55|444.1|440|444.28|440.18|443.64|439.54|187
1635612900000|2021-10-30 16:55:00|444.08|439.98|444.72|440.62|444.81|440.71|443.84|439.74|238
1635613200000|2021-10-30 17:00:00|444.74|440.64|443.9|439.8|444.74|440.64|443.9|439.8|273
1635613500000|2021-10-30 17:05:00|443.91|439.81|444.21|440.11|444.27|440.17|443.89|439.79|249
1635613800000|2021-10-30 17:10:00|444.2|440.1|445.16|441.06|445.23|441.13|444.15|440.05|147
1635614100000|2021-10-30 17:15:00|445.15|441.05|444.85|440.75|445.15|441.05|444.81|440.71|115
1635614400000|2021-10-30 17:20:00|444.84|440.74|444.99|440.89|445.11|441.01|444.83|440.73|150
1635614700000|2021-10-30 17:25:00|444.98|440.88|445.33|441.23|445.33|441.23|444.86|440.76|149
1635615000000|2021-10-30 17:30:00|445.39|441.29|447.77|443.67|447.81|443.71|445.39|441.29|262
1635615300000|2021-10-30 17:35:00|447.75|443.65|448.61|444.51|448.61|444.51|447.54|443.44|282
1635615600000|2021-10-30 17:40:00|448.62|444.52|447.19|443.09|448.72|444.62|447.19|443.09|338
1635615900000|2021-10-30 17:45:00|447.17|443.07|446.42|442.32|447.4|443.3|446.38|442.28|196
1635616200000|2021-10-30 17:50:00|446.41|442.31|446.66|442.56|447.27|443.17|446.4|442.3|271
1635616500000|2021-10-30 17:55:00|446.65|442.55|446.75|442.65|446.81|442.71|446.27|442.17|225
1635616800000|2021-10-30 18:00:00|446.76|442.66|448.77|444.67|448.77|444.67|446.67|442.57|230
1635617100000|2021-10-30 18:05:00|448.75|444.65|448.21|444.11|448.78|444.68|448.21|444.11|227
1635617400000|2021-10-30 18:10:00|448.23|444.13|448.55|444.45|448.8|444.7|448.12|444.02|224
1635617700000|2021-10-30 18:15:00|448.63|444.53|448.77|444.67|448.8|444.7|448.5|444.4|165
1635618000000|2021-10-30 18:20:00|448.78|444.68|448.63|444.53|448.78|444.68|448.49|444.39|172
1635618300000|2021-10-30 18:25:00|448.64|444.54|448.98|444.88|449.08|444.98|448.58|444.48|129
1635618600000|2021-10-30 18:30:00|448.97|444.87|448.7|444.6|449.19|445.09|448.7|444.6|135
1635618900000|2021-10-30 18:35:00|448.71|444.61|449.52|445.42|449.52|445.42|448.7|444.6|133
1635619200000|2021-10-30 18:40:00|449.51|445.41|448.88|444.78|449.84|445.74|448.68|444.58|265
1635619500000|2021-10-30 18:45:00|448.89|444.79|449.32|445.22|449.46|445.36|448.89|444.79|248
1635619800000|2021-10-30 18:50:00|449.35|445.25|449.19|445.09|449.37|445.27|448.65|444.55|194
1635620100000|2021-10-30 18:55:00|449.22|445.12|450.13|446.03|450.13|446.03|449.13|445.03|199
1635620400000|2021-10-30 19:00:00|450.14|446.04|449.64|445.54|450.3|446.2|449.63|445.53|237
1635620700000|2021-10-30 19:05:00|449.65|445.55|449.39|445.29|449.71|445.61|449.3|445.2|174
1635621000000|2021-10-30 19:10:00|449.4|445.3|449.96|445.86|450.05|445.95|449.39|445.29|208
1635621300000|2021-10-30 19:15:00|449.95|445.85|449.92|445.82|450.6|446.5|449.74|445.64|253
1635621600000|2021-10-30 19:20:00|449.91|445.81|450.38|446.28|450.38|446.28|449.91|445.81|150
1635621900000|2021-10-30 19:25:00|450.4|446.3|450.6|446.5|450.78|446.68|450.38|446.28|165
1635622200000|2021-10-30 19:30:00|450.59|446.49|450.56|446.46|450.92|446.82|449.87|445.77|276
1635622500000|2021-10-30 19:35:00|450.57|446.47|450.46|446.36|450.9|446.8|450.05|445.95|225
1635622800000|2021-10-30 19:40:00|450.45|446.35|450.72|446.62|450.76|446.66|450.42|446.32|157
1635623100000|2021-10-30 19:45:00|450.73|446.63|450.55|446.45|450.89|446.79|450.45|446.35|159
1635623400000|2021-10-30 19:50:00|450.54|446.44|450.84|446.74|450.9|446.8|450.54|446.44|103
1635623700000|2021-10-30 19:55:00|450.85|446.75|450.95|446.85|451.01|446.91|450.44|446.34|147
1635624000000|2021-10-30 20:00:00|450.96|446.86|450.7|446.6|450.99|446.89|450.62|446.52|91
1635624300000|2021-10-30 20:05:00|450.71|446.61|450.94|446.84|450.94|446.84|450.6|446.5|146
1635624600000|2021-10-30 20:10:00|450.93|446.83|450.66|446.56|450.94|446.84|450.39|446.29|195
1635624900000|2021-10-30 20:15:00|450.65|446.55|450.72|446.62|450.73|446.63|450.33|446.23|122
1635625200000|2021-10-30 20:20:00|450.71|446.61|449.69|445.59|450.76|446.66|449.69|445.59|120
1635625500000|2021-10-30 20:25:00|449.7|445.6|450.65|446.55|450.65|446.55|449.69|445.59|173
1635625800000|2021-10-30 20:30:00|450.66|446.56|449.77|445.67|450.66|446.56|449.7|445.6|185
1635626100000|2021-10-30 20:35:00|449.79|445.69|449.83|445.73|450.1|446|449.76|445.66|111
1635626400000|2021-10-30 20:40:00|449.82|445.72|449.75|445.65|449.97|445.87|449.47|445.37|233
1635626700000|2021-10-30 20:45:00|449.77|445.67|449.91|445.81|450.38|446.28|449.77|445.67|168
1635627000000|2021-10-30 20:50:00|449.9|445.8|449.61|445.51|450.74|446.64|449.61|445.51|276
1635627300000|2021-10-30 20:55:00|449.62|445.52|449.26|445.16|449.68|445.58|448.88|444.78|279
1635627600000|2021-10-30 21:00:00|449.23|445.13|449.15|445.05|449.23|445.13|448.8|444.7|189
1635627900000|2021-10-30 21:05:00|449.14|445.04|448.97|444.87|449.31|445.21|448.94|444.84|159
1635628200000|2021-10-30 21:10:00|448.96|444.86|447.87|443.77|448.98|444.88|447.61|443.51|226
1635628500000|2021-10-30 21:15:00|447.85|443.75|447.57|443.47|448.28|444.18|447.57|443.47|194
1635628800000|2021-10-30 21:20:00|447.56|443.46|445.75|441.65|447.57|443.47|445.32|441.22|296
1635629100000|2021-10-30 21:25:00|445.74|441.64|446.26|442.16|446.35|442.25|445.72|441.62|127
1635629400000|2021-10-30 21:30:00|446.28|442.18|446.5|442.4|446.5|442.4|446.27|442.17|157
1635629700000|2021-10-30 21:35:00|446.49|442.39|446.6|442.5|446.61|442.51|446.48|442.38|95
1635630000000|2021-10-30 21:40:00|446.56|442.46|447.17|443.07|447.17|443.07|446.56|442.46|108
1635630300000|2021-10-30 21:45:00|447.16|443.06|447.07|442.97|447.28|443.18|447.04|442.94|198
1635630600000|2021-10-30 21:50:00|447.05|442.95|447.02|442.92|447.09|442.99|446.93|442.83|124
1635630900000|2021-10-30 21:55:00|447.03|442.93|448.67|444.57|450.26|446.16|446.57|442.47|271
1635631200000|2021-10-30 22:00:00|448.68|444.58|446.54|442.44|449.33|445.23|446.53|442.43|229
1635631500000|2021-10-30 22:05:00|446.53|442.43|445.35|441.25|446.53|442.43|445.33|441.23|367
1635631800000|2021-10-30 22:10:00|445.36|441.26|445.16|441.06|445.71|441.61|444.4|440.3|244
1635632100000|2021-10-30 22:15:00|445.14|441.04|444.74|440.64|445.21|441.11|444.21|440.11|310
1635632400000|2021-10-30 22:20:00|444.71|440.61|444.67|440.57|446.78|442.68|444.28|440.18|386
1635632700000|2021-10-30 22:25:00|444.69|440.59|443.8|439.7|444.72|440.62|443.44|439.34|447
1635633000000|2021-10-30 22:30:00|443.79|439.69|442.77|438.67|444.12|440.02|442.58|438.48|494
1635633300000|2021-10-30 22:35:00|442.76|438.66|442.59|438.49|443.49|439.39|440.22|436.12|703
1635633600000|2021-10-30 22:40:00|442.61|438.51|442.63|438.53|442.77|438.67|441.78|437.68|524
1635633900000|2021-10-30 22:45:00|442.62|438.52|443.94|439.84|444.01|439.91|442.57|438.47|369
1635634200000|2021-10-30 22:50:00|443.95|439.85|445.52|441.42|445.52|441.42|443.94|439.84|217
1635634500000|2021-10-30 22:55:00|445.55|441.45|445.71|441.61|446.36|442.26|445.51|441.41|396
1635634800000|2021-10-30 23:00:00|445.72|441.62|445.99|441.89|446.27|442.17|444.85|440.75|386
1635635100000|2021-10-30 23:05:00|445.98|441.88|446.47|442.37|446.65|442.55|445.72|441.62|264
1635635400000|2021-10-30 23:10:00|446.49|442.39|447.46|443.36|447.88|443.78|446.44|442.34|264
1635635700000|2021-10-30 23:15:00|447.47|443.37|447.63|443.53|448.54|444.44|447.22|443.12|345
1635636000000|2021-10-30 23:20:00|447.62|443.52|445.39|441.29|447.79|443.69|445.08|440.98|406
1635636300000|2021-10-30 23:25:00|445.38|441.28|447.18|443.08|447.37|443.27|444.91|440.81|455
1635636600000|2021-10-30 23:30:00|447.16|443.06|446.89|442.79|447.37|443.27|445.71|441.61|356
1635636900000|2021-10-30 23:35:00|446.84|442.74|447.53|443.43|447.62|443.52|446.47|442.37|313
1635637200000|2021-10-30 23:40:00|447.52|443.42|447.57|443.47|448.27|444.17|446.97|442.87|278
1635637500000|2021-10-30 23:45:00|447.58|443.48|447.5|443.4|448.01|443.91|447.04|442.94|238
1635637800000|2021-10-30 23:50:00|447.51|443.41|448.08|443.98|448.11|444.01|447.49|443.39|274
1635638100000|2021-10-30 23:55:00|448.07|443.97|449.97|445.87|450.16|446.06|448.07|443.97|419
1635638400000|2021-10-31 00:00:00|449.96|445.86|449.34|445.24|450.31|446.21|448.79|444.69|539
1635638700000|2021-10-31 00:05:00|449.31|445.21|451.8|447.7|451.92|447.82|448.96|444.86|484
1635639000000|2021-10-31 00:10:00|451.81|447.71|453.62|449.52|453.62|449.52|451.33|447.23|478
1635639300000|2021-10-31 00:15:00|453.67|449.57|453.96|449.86|454.04|449.94|453.11|449.01|471
1635639600000|2021-10-31 00:20:00|454|449.9|454.57|450.47|454.7|450.6|453.79|449.69|322
1635639900000|2021-10-31 00:25:00|454.58|450.48|454.28|450.18|455.11|451.01|453.47|449.37|565
1635640200000|2021-10-31 00:30:00|454.26|450.16|454.35|450.25|454.86|450.76|453.54|449.44|413
1635640500000|2021-10-31 00:35:00|454.38|450.28|455.39|451.29|455.39|451.29|454.32|450.22|256
1635640800000|2021-10-31 00:40:00|455.36|451.26|454.51|450.41|455.41|451.31|454.51|450.41|252
1635641100000|2021-10-31 00:45:00|454.52|450.42|453.51|449.41|454.61|450.51|452.19|448.09|364
1635641400000|2021-10-31 00:50:00|453.5|449.4|452.97|448.87|453.58|449.48|452.97|448.87|153
1635641700000|2021-10-31 00:55:00|452.96|448.86|452.78|448.68|453.19|449.09|452.13|448.03|303
1635642000000|2021-10-31 01:00:00|452.82|448.72|453.14|449.04|453.31|449.21|452.73|448.63|204
1635642300000|2021-10-31 01:05:00|453.12|449.02|452.95|448.85|453.19|449.09|452.24|448.14|349
1635642600000|2021-10-31 01:10:00|452.94|448.84|451.8|447.7|453.17|449.07|451.44|447.34|494
1635642900000|2021-10-31 01:15:00|451.79|447.69|450.78|446.68|451.85|447.75|450.69|446.59|348
1635643200000|2021-10-31 01:20:00|450.75|446.65|449.39|445.29|451.13|447.03|449.39|445.29|247
1635643500000|2021-10-31 01:25:00|449.37|445.27|448.8|444.7|450.11|446.01|448.77|444.67|421
1635643800000|2021-10-31 01:30:00|448.84|444.74|449.5|445.4|449.77|445.67|448.82|444.72|357
1635644100000|2021-10-31 01:35:00|449.51|445.41|449.46|445.36|449.76|445.66|449.31|445.21|296
1635644400000|2021-10-31 01:40:00|449.48|445.38|450.1|446|450.26|446.16|449.46|445.36|193
1635644700000|2021-10-31 01:45:00|450.09|445.99|451.65|447.55|451.69|447.59|450|445.9|259
1635645000000|2021-10-31 01:50:00|451.64|447.54|451.08|446.98|452.91|448.81|451.01|446.91|352
1635645300000|2021-10-31 01:55:00|451.01|446.91|452.25|448.15|452.27|448.17|450.82|446.72|333
1635645600000|2021-10-31 02:00:00|452.24|448.14|452.32|448.22|453.16|449.06|451.64|447.54|448
1635645900000|2021-10-31 02:05:00|452.33|448.23|456.84|452.74|457.24|453.14|452.31|448.21|369
1635646200000|2021-10-31 02:10:00|456.87|452.77|469.52|465.42|469.52|465.42|456.8|452.7|839
1635646500000|2021-10-31 02:15:00|469.5|465.4|465.03|460.93|469.97|465.87|462.95|458.85|707
1635646800000|2021-10-31 02:20:00|465.04|460.94|464.21|460.11|466.41|462.31|463.67|459.57|520
1635647100000|2021-10-31 02:25:00|464.2|460.1|466.54|462.44|466.54|462.44|463.18|459.08|519
1635647400000|2021-10-31 02:30:00|466.55|462.45|473.63|469.53|473.64|469.54|465.77|461.67|721
1635647700000|2021-10-31 02:35:00|473.64|469.54|475.89|471.79|476.78|472.68|469.8|465.7|901
1635648000000|2021-10-31 02:40:00|475.9|471.8|473.24|469.14|478.82|474.72|472.47|468.37|920
1635648300000|2021-10-31 02:45:00|473.21|469.11|469.34|465.24|473.3|469.2|467.17|463.07|793
1635648600000|2021-10-31 02:50:00|469.36|465.26|472.4|468.3|472.43|468.33|469.33|465.23|711
1635648900000|2021-10-31 02:55:00|472.38|468.28|470.77|466.67|472.61|468.51|469.32|465.22|733
1635649200000|2021-10-31 03:00:00|470.71|466.61|471.86|467.76|472.37|468.27|470.05|465.95|629
1635649500000|2021-10-31 03:05:00|471.87|467.77|467.13|463.03|471.89|467.79|467.06|462.96|669
1635649800000|2021-10-31 03:10:00|467.14|463.04|465.81|461.71|467.25|463.15|465.34|461.24|526
1635650100000|2021-10-31 03:15:00|465.77|461.67|466.05|461.95|467.71|463.61|465.39|461.29|481
1635650400000|2021-10-31 03:20:00|466.06|461.96|467.88|463.78|468.49|464.39|465.54|461.44|373
1635650700000|2021-10-31 03:25:00|467.91|463.81|466.39|462.29|467.91|463.81|464.65|460.55|543
1635651000000|2021-10-31 03:30:00|466.4|462.3|466.1|462|467.34|463.24|466.1|462|345
1635651300000|2021-10-31 03:35:00|466.05|461.95|465.81|461.71|466.55|462.45|465.63|461.53|300
1635651600000|2021-10-31 03:40:00|465.8|461.7|467.34|463.24|467.47|463.37|465.34|461.24|349
1635651900000|2021-10-31 03:45:00|467.33|463.23|466.9|462.8|467.33|463.23|465.73|461.63|403
1635652200000|2021-10-31 03:50:00|466.8|462.7|466.14|462.04|466.81|462.71|465.65|461.55|355
1635652500000|2021-10-31 03:55:00|466.15|462.05|466.49|462.39|466.51|462.41|464.38|460.28|387
1635652800000|2021-10-31 04:00:00|466.5|462.4|466.05|461.95|467.88|463.78|464.49|460.39|546
1635653100000|2021-10-31 04:05:00|466.04|461.94|465.02|460.92|466.29|462.19|464.33|460.23|326
1635653400000|2021-10-31 04:10:00|465.08|460.98|465|460.9|465.66|461.56|464.53|460.43|343
1635653700000|2021-10-31 04:15:00|465.01|460.91|465.98|461.88|466.25|462.15|464.9|460.8|417
1635654000000|2021-10-31 04:20:00|465.99|461.89|464.14|460.04|466.08|461.98|463.65|459.55|418
1635654300000|2021-10-31 04:25:00|464.13|460.03|464.28|460.18|464.65|460.55|463.56|459.46|271
1635654600000|2021-10-31 04:30:00|464.27|460.17|463.09|458.99|464.34|460.24|463|458.9|372
1635654900000|2021-10-31 04:35:00|463.13|459.03|464.55|460.45|464.79|460.69|463.13|459.03|448
1635655200000|2021-10-31 04:40:00|464.53|460.43|465.5|461.4|465.73|461.63|464.33|460.23|444
1635655500000|2021-10-31 04:45:00|465.48|461.38|464.47|460.37|465.67|461.57|464.26|460.16|374
1635655800000|2021-10-31 04:50:00|464.44|460.34|465.37|461.27|465.37|461.27|464.44|460.34|328
1635656100000|2021-10-31 04:55:00|465.36|461.26|466.43|462.33|466.79|462.69|465.28|461.18|356
1635656400000|2021-10-31 05:00:00|466.42|462.32|465.81|461.71|467.34|463.24|465.02|460.92|453
1635656700000|2021-10-31 05:05:00|465.82|461.72|465.52|461.42|466|461.9|464.71|460.61|473
1635657000000|2021-10-31 05:10:00|465.54|461.44|463.47|459.37|465.66|461.56|462.88|458.78|498
1635657300000|2021-10-31 05:15:00|463.48|459.38|464.57|460.47|464.72|460.62|462.57|458.47|619
1635657600000|2021-10-31 05:20:00|464.56|460.46|465.84|461.74|466.36|462.26|464.32|460.22|542
1635657900000|2021-10-31 05:25:00|465.85|461.75|463.87|459.77|466.13|462.03|463.42|459.32|552
1635658200000|2021-10-31 05:30:00|463.86|459.76|464.73|460.63|464.78|460.68|463.53|459.43|453
1635658500000|2021-10-31 05:35:00|464.72|460.62|464.68|460.58|464.72|460.62|464.06|459.96|319
1635658800000|2021-10-31 05:40:00|464.67|460.57|464.55|460.45|465.1|461|464.32|460.22|322
1635659100000|2021-10-31 05:45:00|464.56|460.46|465.15|461.05|465.35|461.25|464.46|460.36|280
1635659400000|2021-10-31 05:50:00|465.16|461.06|466.32|462.22|466.4|462.3|465.1|461|273
1635659700000|2021-10-31 05:55:00|466.31|462.21|466.4|462.3|466.61|462.51|465.72|461.62|313
1635660000000|2021-10-31 06:00:00|466.41|462.31|465.9|461.8|466.75|462.65|465.29|461.19|439
1635660300000|2021-10-31 06:05:00|465.92|461.82|464.14|460.04|466.02|461.92|464.1|460|313
1635660600000|2021-10-31 06:10:00|464.15|460.05|463.06|458.96|464.28|460.18|463.06|458.96|338
1635660900000|2021-10-31 06:15:00|463.07|458.97|463.08|458.98|463.37|459.27|460.9|456.8|410
1635661200000|2021-10-31 06:20:00|463.09|458.99|463.58|459.48|463.79|459.69|462.33|458.23|406
1635661500000|2021-10-31 06:25:00|463.54|459.44|462.12|458.02|463.63|459.53|462|457.9|300
1635661800000|2021-10-31 06:30:00|462.11|458.01|461.76|457.66|462.59|458.49|461.7|457.6|261
1635662100000|2021-10-31 06:35:00|461.7|457.6|461.33|457.23|462.66|458.56|460.94|456.84|312
1635662400000|2021-10-31 06:40:00|461.32|457.22|461.66|457.56|462.73|458.63|461.16|457.06|350
1635662700000|2021-10-31 06:45:00|461.65|457.55|463.17|459.07|463.83|459.73|461.61|457.51|339
1635663000000|2021-10-31 06:50:00|463.16|459.06|463.41|459.31|463.94|459.84|463|458.9|284
1635663300000|2021-10-31 06:55:00|463.42|459.32|463.93|459.83|463.93|459.83|463.22|459.12|280
1635663600000|2021-10-31 07:00:00|463.94|459.84|462.49|458.39|464.07|459.97|462.33|458.23|362
1635663900000|2021-10-31 07:05:00|462.5|458.4|462.95|458.85|463.54|459.44|462.5|458.4|285
1635664200000|2021-10-31 07:10:00|462.93|458.83|462.08|457.98|463.45|459.35|462.07|457.97|324
1635664500000|2021-10-31 07:15:00|462.06|457.96|462.52|458.42|463.1|459|461.94|457.84|290
1635664800000|2021-10-31 07:20:00|462.51|458.41|462.02|457.92|463.29|459.19|461.92|457.82|306
1635665100000|2021-10-31 07:25:00|462.07|457.97|463.52|459.42|463.57|459.47|462.07|457.97|196
1635665400000|2021-10-31 07:30:00|463.51|459.41|463.06|458.96|463.51|459.41|462.35|458.25|191
1635665700000|2021-10-31 07:35:00|463.04|458.94|463|458.9|463.14|459.04|462.46|458.36|256
1635666000000|2021-10-31 07:40:00|463.01|458.91|463.22|459.12|463.64|459.54|463.01|458.91|150
1635666300000|2021-10-31 07:45:00|463.23|459.13|463.39|459.29|463.71|459.61|463.12|459.02|150
1635666600000|2021-10-31 07:50:00|463.4|459.3|463.83|459.73|463.98|459.88|463.03|458.93|175
1635666900000|2021-10-31 07:55:00|463.81|459.71|464.87|460.77|464.91|460.81|463.26|459.16|265
1635667200000|2021-10-31 08:00:00|464.86|460.76|464.01|459.91|464.96|460.86|462.54|458.44|418
1635667500000|2021-10-31 08:05:00|464.02|459.92|463.28|459.18|464.26|460.16|463.23|459.13|362
1635667800000|2021-10-31 08:10:00|463.29|459.19|462.84|458.74|463.3|459.2|461.98|457.88|302
1635668100000|2021-10-31 08:15:00|462.85|458.75|463.97|459.87|464.02|459.92|462.69|458.59|388
1635668400000|2021-10-31 08:20:00|463.98|459.88|462.35|458.25|464.62|460.52|462.35|458.25|393
1635668700000|2021-10-31 08:25:00|462.24|458.14|459.97|455.87|462.4|458.3|459.61|455.51|459
1635669000000|2021-10-31 08:30:00|459.96|455.86|460.72|456.62|460.75|456.65|459.05|454.95|384
1635669300000|2021-10-31 08:35:00|460.71|456.61|457.7|453.6|460.71|456.61|457.43|453.33|485
1635669600000|2021-10-31 08:40:00|457.71|453.61|456.8|452.7|458.36|454.26|456.33|452.23|584
1635669900000|2021-10-31 08:45:00|456.76|452.66|458.92|454.82|458.93|454.83|454.87|450.77|524
1635670200000|2021-10-31 08:50:00|458.91|454.81|458.48|454.38|458.94|454.84|457.67|453.57|326
1635670500000|2021-10-31 08:55:00|458.46|454.36|458.47|454.37|458.68|454.58|457.72|453.62|325
1635670800000|2021-10-31 09:00:00|458.48|454.38|456.67|452.57|458.48|454.38|456.46|452.36|346
1635671100000|2021-10-31 09:05:00|456.65|452.55|456.61|452.51|456.66|452.56|455.62|451.52|370
1635671400000|2021-10-31 09:10:00|456.64|452.54|455.82|451.72|456.65|452.55|454.94|450.84|400
1635671700000|2021-10-31 09:15:00|455.83|451.73|456.66|452.56|456.86|452.76|455.67|451.57|313
1635672000000|2021-10-31 09:20:00|456.67|452.57|456.95|452.85|457.66|453.56|456.42|452.32|280
1635672300000|2021-10-31 09:25:00|456.97|452.87|458.02|453.92|458.02|453.92|456.77|452.67|182
1635672600000|2021-10-31 09:30:00|458.04|453.94|457.54|453.44|458.36|454.26|457.52|453.42|189
1635672900000|2021-10-31 09:35:00|457.52|453.42|458.09|453.99|458.38|454.28|457.52|453.42|171
1635673200000|2021-10-31 09:40:00|458.07|453.97|457.51|453.41|458.31|454.21|457.5|453.4|156
1635673500000|2021-10-31 09:45:00|457.5|453.4|457.58|453.48|458.26|454.16|457.46|453.36|258
1635673800000|2021-10-31 09:50:00|457.63|453.53|456.84|452.74|457.65|453.55|456.22|452.12|203
1635674100000|2021-10-31 09:55:00|456.83|452.73|458.04|453.94|458.13|454.03|456.57|452.47|287
1635674400000|2021-10-31 10:00:00|458|453.9|455.29|451.19|458|453.9|455.17|451.07|368
1635674700000|2021-10-31 10:05:00|455.28|451.18|453.52|449.42|455.29|451.19|453.29|449.19|540
1635675000000|2021-10-31 10:10:00|453.49|449.39|454.04|449.94|454.04|449.94|451.4|447.3|523
1635675300000|2021-10-31 10:15:00|454.03|449.93|453.02|448.92|454.03|449.93|451.14|447.04|684
1635675600000|2021-10-31 10:20:00|453.03|448.93|454.51|450.41|454.89|450.79|452.87|448.77|519
1635675900000|2021-10-31 10:25:00|454.49|450.39|454.58|450.48|454.58|450.48|453.86|449.76|308
1635676200000|2021-10-31 10:30:00|454.57|450.47|455.52|451.42|455.53|451.43|454.56|450.46|288
1635676500000|2021-10-31 10:35:00|455.53|451.43|456.17|452.07|456.55|452.45|455.52|451.42|255
1635676800000|2021-10-31 10:40:00|456.15|452.05|458.11|454.01|458.34|454.24|455.46|451.36|417
1635677100000|2021-10-31 10:45:00|458.12|454.02|456.83|452.73|458.18|454.08|456.78|452.68|170
1635677400000|2021-10-31 10:50:00|456.81|452.71|456.82|452.72|457.59|453.49|456.74|452.64|211
1635677700000|2021-10-31 10:55:00|456.79|452.69|455.06|450.96|456.79|452.69|454.41|450.31|445
1635678000000|2021-10-31 11:00:00|455.07|450.97|455.53|451.43|456.26|452.16|454.78|450.68|411
1635678300000|2021-10-31 11:05:00|455.54|451.44|455.34|451.24|456.23|452.13|455.05|450.95|296
1635678600000|2021-10-31 11:10:00|455.33|451.23|455.22|451.12|455.64|451.54|454.53|450.43|291
1635678900000|2021-10-31 11:15:00|455.24|451.14|455.2|451.1|455.24|451.14|454.1|450|293
1635679200000|2021-10-31 11:20:00|455.19|451.09|454.12|450.02|455.2|451.1|454.09|449.99|223
1635679500000|2021-10-31 11:25:00|454.16|450.06|454.72|450.62|454.72|450.62|453.31|449.21|364
1635679800000|2021-10-31 11:30:00|454.7|450.6|456.52|452.42|456.54|452.44|454.17|450.07|324
1635680100000|2021-10-31 11:35:00|456.51|452.41|453.48|449.38|456.64|452.54|453.48|449.38|522
1635680400000|2021-10-31 11:40:00|453.49|449.39|452.4|448.3|454.16|450.06|451.48|447.38|586
1635680700000|2021-10-31 11:45:00|452.44|448.34|452.87|448.77|453.09|448.99|450.39|446.29|620
1635681000000|2021-10-31 11:50:00|452.86|448.76|452.65|448.55|453.52|449.42|452.65|448.55|306
1635681300000|2021-10-31 11:55:00|452.66|448.56|451.65|447.55|452.67|448.57|450.59|446.49|424
1635681600000|2021-10-31 12:00:00|451.67|447.57|449.62|445.52|451.67|447.57|448.51|444.41|664
1635681900000|2021-10-31 12:05:00|449.63|445.53|450.1|446|450.34|446.24|448.61|444.51|532
1635682200000|2021-10-31 12:10:00|450.08|445.98|454.29|450.19|454.41|450.31|449.8|445.7|553
1635682500000|2021-10-31 12:15:00|454.3|450.2|455.58|451.48|455.6|451.5|453.85|449.75|499
1635682800000|2021-10-31 12:20:00|455.59|451.49|455.6|451.5|455.77|451.67|455.04|450.94|395
1635683100000|2021-10-31 12:25:00|455.59|451.49|453.67|449.57|455.6|451.5|453.64|449.54|367
1635683400000|2021-10-31 12:30:00|453.65|449.55|453.44|449.34|454.25|450.15|452.97|448.87|479
1635683700000|2021-10-31 12:35:00|453.39|449.29|452.87|448.77|453.68|449.58|452.46|448.36|482
1635684000000|2021-10-31 12:40:00|452.88|448.78|451.07|446.97|452.88|448.78|450.78|446.68|448
1635684300000|2021-10-31 12:45:00|451.11|447.01|451.86|447.76|453.25|449.15|451.09|446.99|441
1635684600000|2021-10-31 12:50:00|451.84|447.74|450.25|446.15|452.3|448.2|450.25|446.15|459
1635684900000|2021-10-31 12:55:00|450.23|446.13|451.63|447.53|452.15|448.05|450.17|446.07|549
1635685200000|2021-10-31 13:00:00|451.67|447.57|454.36|450.26|454.36|450.26|451.11|447.01|508
1635685500000|2021-10-31 13:05:00|454.39|450.29|454.44|450.34|455.08|450.98|454.39|450.29|192
1635685800000|2021-10-31 13:10:00|454.48|450.38|455.28|451.18|455.56|451.46|453.75|449.65|514
1635686100000|2021-10-31 13:15:00|455.29|451.19|455.26|451.16|455.6|451.5|454.82|450.72|414
1635686400000|2021-10-31 13:20:00|455.22|451.12|453.35|449.25|455.22|451.12|452.55|448.45|610
1635686700000|2021-10-31 13:25:00|453.34|449.24|452.09|447.99|454.28|450.18|451.99|447.89|521
1635687000000|2021-10-31 13:30:00|452.1|448|449.39|445.29|452.28|448.18|449.01|444.91|519
1635687300000|2021-10-31 13:35:00|449.37|445.27|449.94|445.84|450.33|446.23|447.04|442.94|723
1635687600000|2021-10-31 13:40:00|449.92|445.82|453.03|448.93|453.05|448.95|449.9|445.8|579
1635687900000|2021-10-31 13:45:00|453.02|448.92|449.84|445.74|453.08|448.98|449.54|445.44|591
1635688200000|2021-10-31 13:50:00|449.91|445.81|452.31|448.21|452.48|448.38|449.28|445.18|556
1635688500000|2021-10-31 13:55:00|452.37|448.27|453.82|449.72|453.95|449.85|452.13|448.03|294
1635688800000|2021-10-31 14:00:00|453.81|449.71|451.64|447.54|453.81|449.71|451.06|446.96|569
1635689100000|2021-10-31 14:05:00|451.65|447.55|452.64|448.54|452.64|448.54|450.54|446.44|567
1635689400000|2021-10-31 14:10:00|452.67|448.57|452.79|448.69|453.77|449.67|452.16|448.06|507
1635689700000|2021-10-31 14:15:00|452.82|448.72|454.37|450.27|454.85|450.75|451.67|447.57|570
1635690000000|2021-10-31 14:20:00|454.41|450.31|457.64|453.54|457.74|453.64|454.41|450.31|475
1635690300000|2021-10-31 14:25:00|457.61|453.51|456.89|452.79|457.64|453.54|456.06|451.96|517
1635690600000|2021-10-31 14:30:00|456.88|452.78|457.57|453.47|457.78|453.68|456.07|451.97|500
1635690900000|2021-10-31 14:35:00|457.55|453.45|456.69|452.59|458.36|454.26|456.45|452.35|575
1635691200000|2021-10-31 14:40:00|456.7|452.6|454.02|449.92|457.09|452.99|454|449.9|496
1635691500000|2021-10-31 14:45:00|454|449.9|454.22|450.12|455|450.9|453.46|449.36|489
1635691800000|2021-10-31 14:50:00|454.23|450.13|453.61|449.51|454.89|450.79|453.09|448.99|564
1635692100000|2021-10-31 14:55:00|453.64|449.54|454.64|450.54|454.64|450.54|453.54|449.44|370
1635692400000|2021-10-31 15:00:00|454.63|450.53|453.99|449.89|455.17|451.07|453.11|449.01|581
1635692700000|2021-10-31 15:05:00|453.97|449.87|456.32|452.22|456.32|452.22|453.76|449.66|477
1635693000000|2021-10-31 15:10:00|456.31|452.21|457.64|453.54|457.81|453.71|456.25|452.15|322
1635693300000|2021-10-31 15:15:00|457.63|453.53|457.15|453.05|457.79|453.69|456.68|452.58|425
1635693600000|2021-10-31 15:20:00|457.14|453.04|458.06|453.96|458.14|454.04|456.74|452.64|316
1635693900000|2021-10-31 15:25:00|458.08|453.98|458.68|454.58|458.88|454.78|457.74|453.64|277
1635694200000|2021-10-31 15:30:00|458.7|454.6|457.14|453.04|458.73|454.63|456.88|452.78|418
1635694500000|2021-10-31 15:35:00|457.16|453.06|456.2|452.1|457.23|453.13|456.03|451.93|336
1635694800000|2021-10-31 15:40:00|456.24|452.14|456.97|452.87|457.62|453.52|455.34|451.24|475
1635695100000|2021-10-31 15:45:00|456.86|452.76|457.97|453.87|458.31|454.21|456.74|452.64|451
1635695400000|2021-10-31 15:50:00|458|453.9|456.79|452.69|458.07|453.97|455.92|451.82|424
1635695700000|2021-10-31 15:55:00|456.8|452.7|454.9|450.8|457.01|452.91|454.9|450.8|548
1635696000000|2021-10-31 16:00:00|454.88|450.78|455.68|451.58|456.17|452.07|454.69|450.59|626
1635696300000|2021-10-31 16:05:00|455.69|451.59|454.64|450.54|456.03|451.93|454.45|450.35|489
1635696600000|2021-10-31 16:10:00|454.56|450.46|452.9|448.8|454.56|450.46|452.9|448.8|413
1635696900000|2021-10-31 16:15:00|452.91|448.81|453.64|449.54|453.8|449.7|452.15|448.05|484
1635697200000|2021-10-31 16:20:00|453.62|449.52|453.61|449.51|454.42|450.32|453.39|449.29|415
1635697500000|2021-10-31 16:25:00|453.67|449.57|457.4|453.3|457.48|453.38|453.56|449.46|408
1635697800000|2021-10-31 16:30:00|457.39|453.29|456.34|452.24|457.49|453.39|455.49|451.39|423
1635698100000|2021-10-31 16:35:00|456.41|452.31|456.35|452.25|456.7|452.6|455.9|451.8|233
1635698400000|2021-10-31 16:40:00|456.36|452.26|457.56|453.46|457.62|453.52|456.35|452.25|192
1635698700000|2021-10-31 16:45:00|457.6|453.5|458.59|454.49|458.59|454.49|457.18|453.08|308
1635699000000|2021-10-31 16:50:00|458.57|454.47|458.33|454.23|458.59|454.49|457.65|453.55|259
1635699300000|2021-10-31 16:55:00|458.32|454.22|457.67|453.57|458.38|454.28|457.25|453.15|331
1635699600000|2021-10-31 17:00:00|457.63|453.53|457.11|453.01|458.02|453.92|456.54|452.44|323
1635699900000|2021-10-31 17:05:00|457.08|452.98|456.26|452.16|457.16|453.06|456.12|452.02|238
1635700200000|2021-10-31 17:10:00|456.25|452.15|456.83|452.73|456.9|452.8|456|451.9|298
1635700500000|2021-10-31 17:15:00|456.8|452.7|458.22|454.12|458.3|454.2|456.52|452.42|319
1635700800000|2021-10-31 17:20:00|458.23|454.13|458.74|454.64|458.74|454.64|457.95|453.85|242
1635701100000|2021-10-31 17:25:00|458.72|454.62|458.68|454.58|458.96|454.86|458.45|454.35|213
1635701400000|2021-10-31 17:30:00|458.7|454.6|459|454.9|459.34|455.24|458.47|454.37|295
1635701700000|2021-10-31 17:35:00|459.01|454.91|458.41|454.31|459.01|454.91|458.41|454.31|283
1635702000000|2021-10-31 17:40:00|458.4|454.3|457.81|453.71|458.55|454.45|457.64|453.54|268
1635702300000|2021-10-31 17:45:00|457.8|453.7|459.06|454.96|459.26|455.16|457.02|452.92|339
1635702600000|2021-10-31 17:50:00|459.08|454.98|460.47|456.37|460.88|456.78|459.03|454.93|264
1635702900000|2021-10-31 17:55:00|460.42|456.32|460.03|455.93|461.99|457.89|459.29|455.19|481
1635703200000|2021-10-31 18:00:00|460.04|455.94|459.12|455.02|460.6|456.5|458.77|454.67|491
1635703500000|2021-10-31 18:05:00|459.11|455.01|457.67|453.57|459.14|455.04|457.51|453.41|350
1635703800000|2021-10-31 18:10:00|457.68|453.58|457.91|453.81|458.13|454.03|457.53|453.43|323
1635704100000|2021-10-31 18:15:00|457.9|453.8|456.28|452.18|457.95|453.85|456.18|452.08|321
1635704400000|2021-10-31 18:20:00|456.32|452.22|457.74|453.64|458.56|454.46|455.66|451.56|502
1635704700000|2021-10-31 18:25:00|457.78|453.68|457.29|453.19|459.32|455.22|457.1|453|512
1635705000000|2021-10-31 18:30:00|457.28|453.18|456.16|452.06|457.91|453.81|455.96|451.86|464
1635705300000|2021-10-31 18:35:00|456.18|452.08|457.07|452.97|457.38|453.28|456.07|451.97|337
1635705600000|2021-10-31 18:40:00|457.08|452.98|457.05|452.95|457.52|453.42|456.27|452.17|445
1635705900000|2021-10-31 18:45:00|457.04|452.94|458.37|454.27|458.62|454.52|456.73|452.63|358
1635706200000|2021-10-31 18:50:00|458.38|454.28|459.4|455.3|459.41|455.31|457.95|453.85|256
1635706500000|2021-10-31 18:55:00|459.39|455.29|458.41|454.31|459.6|455.5|458|453.9|477
1635706800000|2021-10-31 19:00:00|458.44|454.34|460.24|456.14|460.39|456.29|458.43|454.33|365
1635707100000|2021-10-31 19:05:00|460.26|456.16|459.99|455.89|460.68|456.58|459.39|455.29|339
1635707400000|2021-10-31 19:10:00|460.02|455.92|460.68|456.58|460.73|456.63|459.7|455.6|311
1635707700000|2021-10-31 19:15:00|460.7|456.6|461.17|457.07|461.5|457.4|460.64|456.54|336
1635708000000|2021-10-31 19:20:00|461.18|457.08|461.78|457.68|461.79|457.69|460.94|456.84|261
1635708300000|2021-10-31 19:25:00|461.77|457.67|462.23|458.13|462.27|458.17|461.66|457.56|229
1635708600000|2021-10-31 19:30:00|462.22|458.12|461.59|457.49|462.22|458.12|461.22|457.12|207
1635708900000|2021-10-31 19:35:00|461.61|457.51|461.26|457.16|461.76|457.66|461.11|457.01|199
1635709200000|2021-10-31 19:40:00|461.24|457.14|460.62|456.52|461.24|457.14|460.3|456.2|260
1635709500000|2021-10-31 19:45:00|460.65|456.55|460.09|455.99|461.55|457.45|459.97|455.87|314
1635709800000|2021-10-31 19:50:00|460.07|455.97|460.13|456.03|461.18|457.08|459.36|455.26|343
1635710100000|2021-10-31 19:55:00|460.14|456.04|460.58|456.48|460.58|456.48|459.04|454.94|381
1635710400000|2021-10-31 20:00:00|460.56|456.46|458.97|454.87|460.72|456.62|458.86|454.76|403
1635710700000|2021-10-31 20:05:00|458.95|454.85|459.65|455.55|459.65|455.55|458.9|454.8|264
1635711000000|2021-10-31 20:10:00|459.66|455.56|461|456.9|461|456.9|459.46|455.36|252
1635711300000|2021-10-31 20:15:00|460.99|456.89|461.54|457.44|461.83|457.73|460.5|456.4|328
1635711600000|2021-10-31 20:20:00|461.53|457.43|461.02|456.92|461.53|457.43|460.46|456.36|292
1635711900000|2021-10-31 20:25:00|461.06|456.96|461.6|457.5|461.65|457.55|460.73|456.63|231
1635712200000|2021-10-31 20:30:00|461.59|457.49|461.8|457.7|461.95|457.85|460.92|456.82|193
1635712500000|2021-10-31 20:35:00|461.78|457.68|461.68|457.58|461.78|457.68|461.6|457.5|169
1635712800000|2021-10-31 20:40:00|461.67|457.57|461.34|457.24|461.69|457.59|460.36|456.26|282
1635713100000|2021-10-31 20:45:00|461.33|457.23|461.23|457.13|461.39|457.29|460.92|456.82|168
1635713400000|2021-10-31 20:50:00|461.22|457.12|460.82|456.72|461.91|457.81|460.82|456.72|226
1635713700000|2021-10-31 20:55:00|460.85|456.75|461.89|457.79|461.89|457.79|460.83|456.73|141
1635714000000|2021-10-31 21:00:00|461.88|457.78|462.03|457.93|462.15|458.05|461.58|457.48|216
1635714300000|2021-10-31 21:05:00|462.04|457.94|461.36|457.26|462.04|457.94|461.2|457.1|143
1635714600000|2021-10-31 21:10:00|461.35|457.25|462.04|457.94|462.04|457.94|461.32|457.22|135
1635714900000|2021-10-31 21:15:00|462.07|457.97|462.9|458.8|463.14|459.04|462.07|457.97|92
1635715200000|2021-10-31 21:20:00|462.89|458.79|462.89|458.79|462.94|458.84|462.4|458.3|87
1635715500000|2021-10-31 21:25:00|462.88|458.78|462.71|458.61|462.9|458.8|462.58|458.48|74
1635715800000|2021-10-31 21:30:00|462.72|458.62|463.31|459.21|463.32|459.22|462.72|458.62|122
1635716100000|2021-10-31 21:35:00|463.3|459.2|463.92|459.82|463.92|459.82|463.3|459.2|99
1635716400000|2021-10-31 21:40:00|464.02|459.92|464.87|460.77|464.87|460.77|464|459.9|120
1635716700000|2021-10-31 21:45:00|464.86|460.76|465.31|461.21|465.36|461.26|464.49|460.39|268
1635717000000|2021-10-31 21:50:00|465.33|461.23|465.69|461.59|465.7|461.6|465.27|461.17|171
1635717300000|2021-10-31 21:55:00|465.7|461.6|466.28|462.18|466.28|462.18|465.68|461.58|140
1635717600000|2021-10-31 22:00:00|466.29|462.19|465.12|461.02|466.55|462.45|464.75|460.65|316
1635717900000|2021-10-31 22:05:00|465.13|461.03|465.24|461.14|465.54|461.44|464.86|460.76|220
1635718200000|2021-10-31 22:10:00|465.26|461.16|464.05|459.95|465.27|461.17|463.94|459.84|317
1635718500000|2021-10-31 22:15:00|464.09|459.99|464.94|460.84|465.01|460.91|464|459.9|279
1635718800000|2021-10-31 22:20:00|464.96|460.86|463.41|459.31|464.96|460.86|463.27|459.17|225
1635719100000|2021-10-31 22:25:00|463.38|459.28|464.23|460.13|464.41|460.31|462.88|458.78|196
1635719400000|2021-10-31 22:30:00|464.24|460.14|463.42|459.32|464.45|460.35|463.42|459.32|150
1635719700000|2021-10-31 22:35:00|463.41|459.31|463.61|459.51|463.62|459.52|463.1|459|146
1635720000000|2021-10-31 22:40:00|463.62|459.52|463.43|459.33|463.8|459.7|463.15|459.05|198
1635720300000|2021-10-31 22:45:00|463.44|459.34|463.86|459.76|463.91|459.81|463.1|459|162
1635720600000|2021-10-31 22:50:00|463.87|459.77|463.87|459.77|463.97|459.87|463.44|459.34|193
1635720900000|2021-10-31 22:55:00|463.86|459.76|463.94|459.84|464.49|460.39|463.78|459.68|271
1635721200000|2021-10-31 23:00:00|464|459.9|465.16|461.06|465.27|461.17|463.87|459.77|321
1635721500000|2021-10-31 23:05:00|465.17|461.07|462.3|458.2|465.23|461.13|462.04|457.94|308
1635721800000|2021-10-31 23:10:00|462.31|458.21|463.68|459.58|464.07|459.97|462.31|458.21|343
1635722100000|2021-10-31 23:15:00|463.56|459.46|464.55|460.45|464.55|460.45|463.4|459.3|353
1635722400000|2021-10-31 23:20:00|464.51|460.41|465.1|461|465.11|461.01|464.49|460.39|265
1635722700000|2021-10-31 23:25:00|465.09|460.99|464.62|460.52|465.35|461.25|464.26|460.16|356
1635723000000|2021-10-31 23:30:00|464.61|460.51|464.42|460.32|465.46|461.36|463.43|459.33|375
1635723300000|2021-10-31 23:35:00|464.38|460.28|465.08|460.98|465.35|461.25|464.38|460.28|252
1635723600000|2021-10-31 23:40:00|465.09|460.99|466.98|462.88|467.65|463.55|465.08|460.98|495
1635723900000|2021-10-31 23:45:00|466.99|462.89|465.63|461.53|467.07|462.97|465.63|461.53|417
1635724200000|2021-10-31 23:50:00|465.68|461.58|466.8|462.7|466.8|462.7|465.33|461.23|371
1635724500000|2021-10-31 23:55:00|466.79|462.69|465.79|461.69|467.19|463.09|465.16|461.06|420
1635724800000|2021-11-01 00:00:00|465.86|461.76|463.08|458.98|466.52|462.42|462.61|458.51|668
1635725100000|2021-11-01 00:05:00|463.17|459.07|465.24|461.14|465.26|461.16|463|458.9|430
1635725400000|2021-11-01 00:10:00|465.3|461.2|470.76|466.66|473.47|469.37|465.3|461.2|650
1635725700000|2021-11-01 00:15:00|470.75|466.65|470.8|466.7|472.36|468.26|470.5|466.4|583
1635726000000|2021-11-01 00:20:00|470.81|466.71|469.66|465.56|470.86|466.76|469.18|465.08|530
1635726300000|2021-11-01 00:25:00|469.65|465.55|471.65|467.55|472.61|468.51|469.62|465.52|375
1635726600000|2021-11-01 00:30:00|471.63|467.53|472.83|468.73|473.54|469.44|471.62|467.52|348
1635726900000|2021-11-01 00:35:00|472.89|468.79|472.49|468.39|473.34|469.24|472.48|468.38|263
1635727200000|2021-11-01 00:40:00|472.47|468.37|470.18|466.08|472.49|468.39|470.18|466.08|466
1635727500000|2021-11-01 00:45:00|470.19|466.09|471|466.9|471.06|466.96|470.19|466.09|405
1635727800000|2021-11-01 00:50:00|471.03|466.93|472.45|468.35|472.89|468.79|471|466.9|418
1635728100000|2021-11-01 00:55:00|472.41|468.31|472.85|468.75|473.01|468.91|471.32|467.22|439
1635728400000|2021-11-01 01:00:00|472.79|468.69|472.65|468.55|473.25|469.15|471.82|467.72|409
1635728700000|2021-11-01 01:05:00|472.68|468.58|473.02|468.92|473.44|469.34|472.4|468.3|346
1635729000000|2021-11-01 01:10:00|473.03|468.93|473.2|469.1|473.48|469.38|472.9|468.8|327
1635729300000|2021-11-01 01:15:00|473.21|469.11|471.71|467.61|473.26|469.16|471.39|467.29|344
1635729600000|2021-11-01 01:20:00|471.68|467.58|470.85|466.75|471.75|467.65|470.8|466.7|266
1635729900000|2021-11-01 01:25:00|470.83|466.73|471.08|466.98|471.43|467.33|470.8|466.7|271
1635730200000|2021-11-01 01:30:00|471.1|467|470.41|466.31|471.6|467.5|470.1|466|400
1635730500000|2021-11-01 01:35:00|470.4|466.3|469.07|464.97|470.83|466.73|469.05|464.95|380
1635730800000|2021-11-01 01:40:00|468.9|464.8|468.56|464.46|469.89|465.79|467.88|463.78|362
1635731100000|2021-11-01 01:45:00|468.57|464.47|468.52|464.42|468.82|464.72|468.1|464|301
1635731400000|2021-11-01 01:50:00|468.49|464.39|468.73|464.63|470.6|466.5|468|463.9|375
1635731700000|2021-11-01 01:55:00|468.72|464.62|468.4|464.3|469.1|465|467.64|463.54|363
1635732000000|2021-11-01 02:00:00|468.41|464.31|469.53|465.43|469.54|465.44|467.57|463.47|347
1635732300000|2021-11-01 02:05:00|469.52|465.42|468.77|464.67|469.83|465.73|468.65|464.55|210
1635732600000|2021-11-01 02:10:00|468.67|464.57|468.25|464.15|469.21|465.11|468|463.9|280
1635732900000|2021-11-01 02:15:00|468.27|464.17|464.26|460.16|470|465.9|464.26|460.16|543
1635733200000|2021-11-01 02:20:00|464.25|460.15|458|453.9|465.72|461.62|457.56|453.46|960
1635733500000|2021-11-01 02:25:00|457.96|453.86|457.26|453.16|460.23|456.13|456.57|452.47|817
1635733800000|2021-11-01 02:30:00|457.31|453.21|458.1|454|459.41|455.31|453|448.9|838
1635734100000|2021-11-01 02:35:00|458.09|453.99|458.48|454.38|458.7|454.6|457|452.9|648
1635734400000|2021-11-01 02:40:00|458.49|454.39|457.9|453.8|459.29|455.19|457.9|453.8|538
1635734700000|2021-11-01 02:45:00|457.89|453.79|458.51|454.41|459.32|455.22|457.54|453.44|481
1635735000000|2021-11-01 02:50:00|458.42|454.32|458.82|454.72|459.42|455.32|458.34|454.24|297
1635735300000|2021-11-01 02:55:00|458.77|454.67|458.73|454.63|459.45|455.35|457.53|453.43|415
1635735600000|2021-11-01 03:00:00|458.74|454.64|457.46|453.36|458.91|454.81|456.69|452.59|392
1635735900000|2021-11-01 03:05:00|457.47|453.37|458.35|454.25|459.36|455.26|457.47|453.37|434
1635736200000|2021-11-01 03:10:00|458.33|454.23|457.44|453.34|458.63|454.53|457.2|453.1|500
1635736500000|2021-11-01 03:15:00|457.42|453.32|456.52|452.42|457.56|453.46|455.75|451.65|470
1635736800000|2021-11-01 03:20:00|456.57|452.47|455.47|451.37|456.92|452.82|455.23|451.13|454
1635737100000|2021-11-01 03:25:00|455.44|451.34|455.85|451.75|456.08|451.98|455.19|451.09|340
1635737400000|2021-11-01 03:30:00|455.81|451.71|456.32|452.22|457.3|453.2|455.73|451.63|376
1635737700000|2021-11-01 03:35:00|456.21|452.11|456.74|452.64|457.5|453.4|456|451.9|275
1635738000000|2021-11-01 03:40:00|456.63|452.53|455.77|451.67|456.86|452.76|455.73|451.63|417
1635738300000|2021-11-01 03:45:00|455.78|451.68|454.05|449.95|456.02|451.92|453.94|449.84|373
1635738600000|2021-11-01 03:50:00|454.04|449.94|452.87|448.77|454.43|450.33|452.43|448.33|529
1635738900000|2021-11-01 03:55:00|452.86|448.76|451.51|447.41|453.25|449.15|450.76|446.66|556
1635739200000|2021-11-01 04:00:00|451.54|447.44|449.92|445.82|451.58|447.48|448.1|444|784
1635739500000|2021-11-01 04:05:00|449.94|445.84|450.96|446.86|450.96|446.86|449.12|445.02|668
1635739800000|2021-11-01 04:10:00|450.97|446.87|453.21|449.11|453.26|449.16|450.25|446.15|604
1635740100000|2021-11-01 04:15:00|453.26|449.16|453.44|449.34|453.86|449.76|452.96|448.86|416
1635740400000|2021-11-01 04:20:00|453.43|449.33|454.2|450.1|454.22|450.12|453.32|449.22|304
1635740700000|2021-11-01 04:25:00|454.21|450.11|453.71|449.61|454.42|450.32|453.61|449.51|297
1635741000000|2021-11-01 04:30:00|453.7|449.6|455.26|451.16|455.65|451.55|453.56|449.46|353
1635741300000|2021-11-01 04:35:00|455.27|451.17|455.92|451.82|455.97|451.87|455.27|451.17|213
1635741600000|2021-11-01 04:40:00|455.91|451.81|456.14|452.04|456.2|452.1|455.12|451.02|268
1635741900000|2021-11-01 04:45:00|456.2|452.1|454.89|450.79|456.2|452.1|454.75|450.65|331
1635742200000|2021-11-01 04:50:00|454.9|450.8|455.52|451.42|455.64|451.54|454.87|450.77|276
1635742500000|2021-11-01 04:55:00|455.47|451.37|453.75|449.65|455.47|451.37|453.75|449.65|212
1635742800000|2021-11-01 05:00:00|453.76|449.66|454.05|449.95|454.74|450.64|453.4|449.3|283
1635743100000|2021-11-01 05:05:00|454.03|449.93|455.51|451.41|455.85|451.75|453.61|449.51|315
1635743400000|2021-11-01 05:10:00|455.5|451.4|455.38|451.28|456|451.9|454.47|450.37|403
1635743700000|2021-11-01 05:15:00|455.39|451.29|455.93|451.83|455.94|451.84|454.9|450.8|265
1635744000000|2021-11-01 05:20:00|455.96|451.86|456.27|452.17|456.74|452.64|455.82|451.72|337
1635744300000|2021-11-01 05:25:00|456.2|452.1|455.96|451.86|456.33|452.23|455.79|451.69|272
1635744600000|2021-11-01 05:30:00|455.98|451.88|456.5|452.4|456.59|452.49|455.88|451.78|215
1635744900000|2021-11-01 05:35:00|456.44|452.34|456.32|452.22|456.71|452.61|455.99|451.89|260
1635745200000|2021-11-01 05:40:00|456.3|452.2|456.61|452.51|456.65|452.55|455.96|451.86|290
1635745500000|2021-11-01 05:45:00|456.62|452.52|456.5|452.4|456.65|452.55|456.25|452.15|201
1635745800000|2021-11-01 05:50:00|456.53|452.43|455.92|451.82|456.56|452.46|455.92|451.82|243
1635746100000|2021-11-01 05:55:00|455.93|451.83|455.36|451.26|455.94|451.84|455.1|451|306
1635746400000|2021-11-01 06:00:00|455.34|451.24|454.33|450.23|455.41|451.31|454.33|450.23|281
1635746700000|2021-11-01 06:05:00|454.3|450.2|454.12|450.02|454.98|450.88|454.1|450|232
1635747000000|2021-11-01 06:10:00|454.13|450.03|453.93|449.83|454.25|450.15|453.69|449.59|293
1635747300000|2021-11-01 06:15:00|453.94|449.84|453.18|449.08|453.94|449.84|452.53|448.43|358
1635747600000|2021-11-01 06:20:00|453.19|449.09|454.22|450.12|454.24|450.14|452.79|448.69|281
1635747900000|2021-11-01 06:25:00|454.23|450.13|455.29|451.19|455.29|451.19|453.85|449.75|251
1635748200000|2021-11-01 06:30:00|455.28|451.18|455.74|451.64|455.81|451.71|455.17|451.07|254
1635748500000|2021-11-01 06:35:00|455.72|451.62|456.38|452.28|456.46|452.36|455.3|451.2|320
1635748800000|2021-11-01 06:40:00|456.35|452.25|456.73|452.63|457.1|453|456.27|452.17|273
1635749100000|2021-11-01 06:45:00|456.77|452.67|456.17|452.07|456.82|452.72|455.83|451.73|394
1635749400000|2021-11-01 06:50:00|456.18|452.08|455.63|451.53|456.33|452.23|455.45|451.35|266
1635749700000|2021-11-01 06:55:00|455.64|451.54|456.58|452.48|456.82|452.72|455.56|451.46|340
1635750000000|2021-11-01 07:00:00|456.57|452.47|459.55|455.45|459.89|455.79|456.57|452.47|513
1635750300000|2021-11-01 07:05:00|459.54|455.44|460.46|456.36|460.8|456.7|459.51|455.41|477
1635750600000|2021-11-01 07:10:00|460.47|456.37|462.97|458.87|463.46|459.36|460.4|456.3|514
1635750900000|2021-11-01 07:15:00|462.96|458.86|464.49|460.39|464.78|460.68|462.96|458.86|633
1635751200000|2021-11-01 07:20:00|464.46|460.36|463.09|458.99|464.49|460.39|461.63|457.53|523
1635751500000|2021-11-01 07:25:00|463.08|458.98|462.92|458.82|463.15|459.05|462.03|457.93|504
1635751800000|2021-11-01 07:30:00|462.91|458.81|462.29|458.19|462.95|458.85|461.21|457.11|441
1635752100000|2021-11-01 07:35:00|462.28|458.18|462.55|458.45|462.7|458.6|461.83|457.73|474
1635752400000|2021-11-01 07:40:00|462.56|458.46|462.9|458.8|463.01|458.91|462.4|458.3|279
1635752700000|2021-11-01 07:45:00|462.89|458.79|464.39|460.29|464.64|460.54|462.6|458.5|470
1635753000000|2021-11-01 07:50:00|464.4|460.3|464.86|460.76|464.99|460.89|464.28|460.18|285
1635753300000|2021-11-01 07:55:00|464.91|460.81|464.32|460.22|465.01|460.91|464.29|460.19|219
1635753600000|2021-11-01 08:00:00|464.33|460.23|464.21|460.11|465.3|461.2|463.97|459.87|504
1635753900000|2021-11-01 08:05:00|464.24|460.14|463.78|459.68|464.51|460.41|463.49|459.39|467
1635754200000|2021-11-01 08:10:00|463.79|459.69|464.4|460.3|464.51|460.41|463.78|459.68|232
1635754500000|2021-11-01 08:15:00|464.35|460.25|465.17|461.07|465.53|461.43|464.35|460.25|258
1635754800000|2021-11-01 08:20:00|465.18|461.08|466.2|462.1|466.44|462.34|465.16|461.06|314
1635755100000|2021-11-01 08:25:00|466.21|462.11|465.64|461.54|466.34|462.24|465.6|461.5|322
1635755400000|2021-11-01 08:30:00|465.63|461.53|466.16|462.06|467.28|463.18|465.61|461.51|437
1635755700000|2021-11-01 08:35:00|466.13|462.03|466.72|462.62|467.22|463.12|466.13|462.03|245
1635756000000|2021-11-01 08:40:00|466.7|462.6|464.89|460.79|466.95|462.85|464.26|460.16|490
1635756300000|2021-11-01 08:45:00|464.87|460.77|464.89|460.79|465.48|461.38|464.27|460.17|482
1635756600000|2021-11-01 08:50:00|464.92|460.82|465.02|460.92|465.36|461.26|464.45|460.35|341
1635756900000|2021-11-01 08:55:00|465.03|460.93|464.48|460.38|465.03|460.93|464.24|460.14|361
1635757200000|2021-11-01 09:00:00|464.45|460.35|465.57|461.47|465.57|461.47|464.22|460.12|401
1635757500000|2021-11-01 09:05:00|465.61|461.51|466.85|462.75|467.11|463.01|465.57|461.47|262
1635757800000|2021-11-01 09:10:00|466.75|462.65|467.01|462.91|467.04|462.94|466.31|462.21|221
1635758100000|2021-11-01 09:15:00|467.04|462.94|466.92|462.82|467.52|463.42|466.46|462.36|338
1635758400000|2021-11-01 09:20:00|466.85|462.75|466.41|462.31|467.07|462.97|466.38|462.28|255
1635758700000|2021-11-01 09:25:00|466.42|462.32|465.9|461.8|466.58|462.48|465.6|461.5|362
1635759000000|2021-11-01 09:30:00|465.88|461.78|466.31|462.21|466.63|462.53|465.86|461.76|334
1635759300000|2021-11-01 09:35:00|466.3|462.2|466.42|462.32|466.84|462.74|465.8|461.7|371
1635759600000|2021-11-01 09:40:00|466.43|462.33|466.98|462.88|468.01|463.91|466.07|461.97|437
1635759900000|2021-11-01 09:45:00|467|462.9|467.01|462.91|467.67|463.57|466.59|462.49|342
1635760200000|2021-11-01 09:50:00|467|462.9|466.48|462.38|467.21|463.11|466.25|462.15|475
1635760500000|2021-11-01 09:55:00|466.49|462.39|466.44|462.34|467.71|463.61|465.91|461.81|362
1635760800000|2021-11-01 10:00:00|466.43|462.33|466.4|462.3|466.81|462.71|465.92|461.82|464
1635761100000|2021-11-01 10:05:00|466.36|462.26|466.19|462.09|466.73|462.63|465.99|461.89|369
1635761400000|2021-11-01 10:10:00|466.16|462.06|466.79|462.69|466.96|462.86|466.05|461.95|387
1635761700000|2021-11-01 10:15:00|466.78|462.68|464.67|460.57|466.81|462.71|464.63|460.53|351
1635762000000|2021-11-01 10:20:00|464.69|460.59|465.45|461.35|465.78|461.68|464.65|460.55|309
1635762300000|2021-11-01 10:25:00|465.4|461.3|464.65|460.55|465.76|461.66|463.4|459.3|359
1635762600000|2021-11-01 10:30:00|464.77|460.67|465.43|461.33|465.72|461.62|464.6|460.5|355
1635762900000|2021-11-01 10:35:00|465.44|461.34|465.09|460.99|465.75|461.65|464.83|460.73|250
1635763200000|2021-11-01 10:40:00|465.1|461|463.9|459.8|465.26|461.16|463.82|459.72|284
1635763500000|2021-11-01 10:45:00|463.98|459.88|463.6|459.5|464.43|460.33|463.3|459.2|420
1635763800000|2021-11-01 10:50:00|463.66|459.56|463.36|459.26|464.01|459.91|463.2|459.1|244
1635764100000|2021-11-01 10:55:00|463.38|459.28|463.77|459.67|464.19|460.09|463.35|459.25|171
1635764400000|2021-11-01 11:00:00|463.79|459.69|464.35|460.25|464.83|460.73|463.63|459.53|387
1635764700000|2021-11-01 11:05:00|464.41|460.31|464.53|460.43|464.87|460.77|463.5|459.4|390
1635765000000|2021-11-01 11:10:00|464.63|460.53|464.39|460.29|464.89|460.79|464.04|459.94|397
1635765300000|2021-11-01 11:15:00|464.35|460.25|464.46|460.36|464.99|460.89|464.23|460.13|419
1635765600000|2021-11-01 11:20:00|464.54|460.44|463.38|459.28|464.76|460.66|463.38|459.28|394
1635765900000|2021-11-01 11:25:00|463.37|459.27|463.87|459.77|463.95|459.85|463.22|459.12|325
1635766200000|2021-11-01 11:30:00|463.92|459.82|464.25|460.15|464.3|460.2|463.18|459.08|272
1635766500000|2021-11-01 11:35:00|464.2|460.1|463.51|459.41|464.21|460.11|463.22|459.12|221
1635766800000|2021-11-01 11:40:00|463.44|459.34|460.42|456.32|463.71|459.61|460.33|456.23|487
1635767100000|2021-11-01 11:45:00|460.4|456.3|462.23|458.13|463.38|459.28|460.33|456.23|477
1635767400000|2021-11-01 11:50:00|462.22|458.12|461.76|457.66|462.36|458.26|461.65|457.55|411
1635767700000|2021-11-01 11:55:00|461.79|457.69|461.19|457.09|462.03|457.93|460.67|456.57|335
1635768000000|2021-11-01 12:00:00|460.97|456.87|462.92|458.82|463.35|459.25|460.96|456.86|433
1635768300000|2021-11-01 12:05:00|462.96|458.86|463.26|459.16|463.47|459.37|462.5|458.4|409
1635768600000|2021-11-01 12:10:00|463.31|459.21|463.73|459.63|464.16|460.06|463.26|459.16|459
1635768900000|2021-11-01 12:15:00|463.7|459.6|463.04|458.94|463.84|459.74|462.77|458.67|563
1635769200000|2021-11-01 12:20:00|463.07|458.97|463.32|459.22|463.67|459.57|463.03|458.93|473
1635769500000|2021-11-01 12:25:00|463.3|459.2|462.28|458.18|463.53|459.43|462.28|458.18|437
1635769800000|2021-11-01 12:30:00|462.29|458.19|461.96|457.86|462.72|458.62|461.05|456.95|299
1635770100000|2021-11-01 12:35:00|461.95|457.85|462.22|458.12|462.26|458.16|461.5|457.4|350
1635770400000|2021-11-01 12:40:00|462.2|458.1|462.12|458.02|462.51|458.41|461.68|457.58|204
1635770700000|2021-11-01 12:45:00|462.14|458.04|462.48|458.38|462.75|458.65|461.49|457.39|363
1635771000000|2021-11-01 12:50:00|462.49|458.39|463.24|459.14|463.37|459.27|462.1|458|255
1635771300000|2021-11-01 12:55:00|463.19|459.09|462.44|458.34|463.21|459.11|462.1|458|379
1635771600000|2021-11-01 13:00:00|462.43|458.33|461.26|457.16|462.93|458.83|461.16|457.06|380
1635771900000|2021-11-01 13:05:00|461.22|457.12|461.85|457.75|462.02|457.92|461.2|457.1|372
1635772200000|2021-11-01 13:10:00|461.96|457.86|472.34|468.24|472.34|468.24|461.8|457.7|403
1635772500000|2021-11-01 13:15:00|472.3|468.2|469.82|465.72|472.69|468.59|468.2|464.1|549
1635772800000|2021-11-01 13:20:00|469.86|465.76|468.22|464.12|469.86|465.76|467.8|463.7|337
1635773100000|2021-11-01 13:25:00|468.29|464.19|469.7|465.6|469.8|465.7|468.12|464.02|406
1635773400000|2021-11-01 13:30:00|469.75|465.65|468.35|464.25|470.53|466.43|468.19|464.09|501
1635773700000|2021-11-01 13:35:00|468.5|464.4|468.94|464.84|469.19|465.09|468.04|463.94|480
1635774000000|2021-11-01 13:40:00|468.9|464.8|468.33|464.23|468.97|464.87|467.83|463.73|555
1635774300000|2021-11-01 13:45:00|468.38|464.28|466.65|462.55|468.81|464.71|466.57|462.47|515
1635774600000|2021-11-01 13:50:00|466.67|462.57|468.58|464.48|468.74|464.64|466.4|462.3|465
1635774900000|2021-11-01 13:55:00|468.6|464.5|467.91|463.81|469.19|465.09|467.45|463.35|573
1635775200000|2021-11-01 14:00:00|467.9|463.8|466.55|462.45|468.44|464.34|466.16|462.06|547
1635775500000|2021-11-01 14:05:00|466.54|462.44|466.7|462.6|467.4|463.3|466.07|461.97|425
1635775800000|2021-11-01 14:10:00|466.71|462.61|464.73|460.63|466.72|462.62|464.15|460.05|547
1635776100000|2021-11-01 14:15:00|464.74|460.64|464.24|460.14|465.64|461.54|463.85|459.75|477
1635776400000|2021-11-01 14:20:00|464.23|460.13|464.65|460.55|465.27|461.17|464.2|460.1|349
1635776700000|2021-11-01 14:25:00|464.67|460.57|464.79|460.69|465|460.9|464.03|459.93|274
1635777000000|2021-11-01 14:30:00|464.75|460.65|464.26|460.16|465.08|460.98|462.68|458.58|451
1635777300000|2021-11-01 14:35:00|464.25|460.15|463.09|458.99|464.32|460.22|462.86|458.76|375
1635777600000|2021-11-01 14:40:00|463.11|459.01|462.59|458.49|463.21|459.11|462.48|458.38|258
1635777900000|2021-11-01 14:45:00|462.57|458.47|462.68|458.58|463.03|458.93|462.42|458.32|408
1635778200000|2021-11-01 14:50:00|462.6|458.5|460.54|456.44|462.84|458.74|460.36|456.26|360
1635778500000|2021-11-01 14:55:00|460.52|456.42|461|456.9|461.1|457|459.55|455.45|451
1635778800000|2021-11-01 15:00:00|461.06|456.96|461.15|457.05|462.23|458.13|461.05|456.95|481
1635779100000|2021-11-01 15:05:00|461.14|457.04|461.6|457.5|461.9|457.8|461.02|456.92|328
1635779400000|2021-11-01 15:10:00|461.61|457.51|462.17|458.07|462.58|458.48|461.55|457.45|340
1635779700000|2021-11-01 15:15:00|462.18|458.08|464.5|460.4|464.62|460.52|462.04|457.94|316
1635780000000|2021-11-01 15:20:00|464.52|460.42|463.47|459.37|464.55|460.45|463.44|459.34|449
1635780300000|2021-11-01 15:25:00|463.55|459.45|463.61|459.51|463.89|459.79|463.13|459.03|400
1635780600000|2021-11-01 15:30:00|463.6|459.5|463.76|459.66|463.79|459.69|462.76|458.66|312
1635780900000|2021-11-01 15:35:00|463.71|459.61|462.76|458.66|464.15|460.05|462.7|458.6|313
1635781200000|2021-11-01 15:40:00|462.84|458.74|462.9|458.8|463.42|459.32|462.78|458.68|385
1635781500000|2021-11-01 15:45:00|462.91|458.81|460.41|456.31|463.24|459.14|460.31|456.21|430
1635781800000|2021-11-01 15:50:00|460.4|456.3|460.41|456.31|460.56|456.46|457.62|453.52|468
1635782100000|2021-11-01 15:55:00|460.4|456.3|461.54|457.44|461.63|457.53|460.4|456.3|316
1635782400000|2021-11-01 16:00:00|461.53|457.43|460.92|456.82|461.68|457.58|460.46|456.36|434
1635782700000|2021-11-01 16:05:00|460.88|456.78|459.57|455.47|460.88|456.78|459.33|455.23|396
1635783000000|2021-11-01 16:10:00|459.45|455.35|460.1|456|460.22|456.12|459.15|455.05|289
1635783300000|2021-11-01 16:15:00|460.09|455.99|462.9|458.8|463.86|459.76|460.09|455.99|384
1635783600000|2021-11-01 16:20:00|462.88|458.78|462.79|458.69|464.33|460.23|462.74|458.64|380
1635783900000|2021-11-01 16:25:00|462.81|458.71|460.82|456.72|462.81|458.71|460.67|456.57|344
1635784200000|2021-11-01 16:30:00|460.79|456.69|459.64|455.54|461.87|457.77|459.3|455.2|432
1635784500000|2021-11-01 16:35:00|459.65|455.55|460.32|456.22|460.35|456.25|459.03|454.93|329
1635784800000|2021-11-01 16:40:00|460.31|456.21|461.98|457.88|463.03|458.93|460.21|456.11|427
1635785100000|2021-11-01 16:45:00|461.97|457.87|460.16|456.06|462.07|457.97|460.13|456.03|599
1635785400000|2021-11-01 16:50:00|460.15|456.05|460.5|456.4|460.59|456.49|459.7|455.6|466
1635785700000|2021-11-01 16:55:00|460.47|456.37|459.88|455.78|461.15|457.05|459.59|455.49|373
1635786000000|2021-11-01 17:00:00|459.87|455.77|457.49|453.39|460.07|455.97|457.49|453.39|422
1635786300000|2021-11-01 17:05:00|457.48|453.38|456.69|452.59|458.14|454.04|455.59|451.49|570
1635786600000|2021-11-01 17:10:00|456.7|452.6|456.05|451.95|456.79|452.69|455.5|451.4|555
1635786900000|2021-11-01 17:15:00|456.04|451.94|458.71|454.61|458.78|454.68|455.92|451.82|390
1635787200000|2021-11-01 17:20:00|458.76|454.66|458.25|454.15|459.13|455.03|458.02|453.92|400
1635787500000|2021-11-01 17:25:00|458.24|454.14|457.97|453.87|458.68|454.58|457.78|453.68|380
1635787800000|2021-11-01 17:30:00|457.99|453.89|457.15|453.05|458.71|454.61|457.15|453.05|401
1635788100000|2021-11-01 17:35:00|457.13|453.03|458.38|454.28|458.83|454.73|457.1|453|385
1635788400000|2021-11-01 17:40:00|458.42|454.32|458.67|454.57|458.85|454.75|458.26|454.16|325
1635788700000|2021-11-01 17:45:00|458.74|454.64|459.59|455.49|459.91|455.81|458.54|454.44|301
1635789000000|2021-11-01 17:50:00|459.61|455.51|459.63|455.53|460.94|456.84|459.49|455.39|394
1635789300000|2021-11-01 17:55:00|459.62|455.52|459.97|455.87|460.02|455.92|459.5|455.4|300
1635789600000|2021-11-01 18:00:00|459.96|455.86|458.14|454.04|459.97|455.87|458.11|454.01|417
1635789900000|2021-11-01 18:05:00|458.07|453.97|457.85|453.75|458.2|454.1|456.51|452.41|443
1635790200000|2021-11-01 18:10:00|457.8|453.7|458.82|454.72|458.88|454.78|457.8|453.7|352
1635790500000|2021-11-01 18:15:00|458.81|454.71|457.83|453.73|458.81|454.71|457.1|453|369
1635790800000|2021-11-01 18:20:00|457.82|453.72|457.29|453.19|458.02|453.92|457.24|453.14|269
1635791100000|2021-11-01 18:25:00|457.3|453.2|457.84|453.74|457.92|453.82|457.14|453.04|268
1635791400000|2021-11-01 18:30:00|457.83|453.73|455.54|451.44|457.84|453.74|455.5|451.4|458
1635791700000|2021-11-01 18:35:00|455.62|451.52|456.37|452.27|456.5|452.4|455.6|451.5|267
1635792000000|2021-11-01 18:40:00|456.4|452.3|457.72|453.62|457.85|453.75|456.38|452.28|244
1635792300000|2021-11-01 18:45:00|457.73|453.63|457.64|453.54|457.75|453.65|457.11|453.01|261
1635792600000|2021-11-01 18:50:00|457.65|453.55|457.4|453.3|457.8|453.7|457.2|453.1|225
1635792900000|2021-11-01 18:55:00|457.44|453.34|457.93|453.83|458|453.9|457.05|452.95|262
1635793200000|2021-11-01 19:00:00|457.9|453.8|459.21|455.11|459.25|455.15|455.7|451.6|511
1635793500000|2021-11-01 19:05:00|459.15|455.05|460.44|456.34|460.65|456.55|459.09|454.99|447
1635793800000|2021-11-01 19:10:00|460.42|456.32|459.86|455.76|460.45|456.35|459.27|455.17|531
1635794100000|2021-11-01 19:15:00|459.88|455.78|464.31|460.21|464.37|460.27|459.81|455.71|410
1635794400000|2021-11-01 19:20:00|464.29|460.19|463.07|458.97|464.62|460.52|462.88|458.78|349
1635794700000|2021-11-01 19:25:00|463.06|458.96|463.4|459.3|463.49|459.39|462.4|458.3|363
1635795000000|2021-11-01 19:30:00|463.37|459.27|462.44|458.34|463.37|459.27|462.44|458.34|297
1635795300000|2021-11-01 19:35:00|462.45|458.35|462.81|458.71|463.03|458.93|462.43|458.33|218
1635795600000|2021-11-01 19:40:00|462.82|458.72|463.27|459.17|463.69|459.59|462.46|458.36|357
1635795900000|2021-11-01 19:45:00|463.28|459.18|464.26|460.16|464.53|460.43|462.98|458.88|373
1635796200000|2021-11-01 19:50:00|464.25|460.15|464.67|460.57|464.67|460.57|464.23|460.13|259
1635796500000|2021-11-01 19:55:00|464.7|460.6|465.69|461.59|465.72|461.62|464.3|460.2|449
1635796800000|2021-11-01 20:00:00|465.63|461.53|464.75|460.65|465.63|461.53|463.94|459.84|535
1635797100000|2021-11-01 20:05:00|464.73|460.63|464.03|459.93|464.97|460.87|463.64|459.54|405
1635797400000|2021-11-01 20:10:00|464|459.9|464.67|460.57|464.71|460.61|463.9|459.8|290
1635797700000|2021-11-01 20:15:00|464.64|460.54|463.49|459.39|464.91|460.81|463.42|459.32|423
1635798000000|2021-11-01 20:20:00|463.5|459.4|464.07|459.97|464.32|460.22|463.25|459.15|292
1635798300000|2021-11-01 20:25:00|464.06|459.96|464.25|460.15|464.6|460.5|464.03|459.93|308
1635798600000|2021-11-01 20:30:00|464.24|460.14|462.63|458.53|464.62|460.52|462.4|458.3|432
1635798900000|2021-11-01 20:35:00|462.65|458.55|462.4|458.3|462.71|458.61|461.89|457.79|287
1635799200000|2021-11-01 20:40:00|462.49|458.39|462.55|458.45|462.64|458.54|462.06|457.96|338
1635799500000|2021-11-01 20:45:00|462.57|458.47|462.45|458.35|463|458.9|462.45|458.35|240
1635799800000|2021-11-01 20:50:00|462.44|458.34|462.35|458.25|462.65|458.55|462.21|458.11|251
1635800100000|2021-11-01 20:55:00|462.39|458.29|462.69|458.59|462.72|458.62|461.86|457.76|269
1635800400000|2021-11-01 21:00:00|462.71|458.61|461.25|457.15|462.72|458.62|461.18|457.08|270
1635800700000|2021-11-01 21:05:00|461.23|457.13|461.49|457.39|461.51|457.41|460.74|456.64|238
1635801000000|2021-11-01 21:10:00|461.5|457.4|461.59|457.49|461.73|457.63|460.9|456.8|328
1635801300000|2021-11-01 21:15:00|461.6|457.5|462.73|458.63|463.16|459.06|461.59|457.49|218
1635801600000|2021-11-01 21:20:00|462.69|458.59|467.22|463.12|467.76|463.66|462.66|458.56|351
1635801900000|2021-11-01 21:25:00|467.23|463.13|467.11|463.01|467.36|463.26|467.02|462.92|154
1635802200000|2021-11-01 21:30:00|467.1|463|465.82|461.72|467.1|463|465.65|461.55|151
1635802500000|2021-11-01 21:35:00|465.81|461.71|465.11|461.01|465.81|461.71|465.1|461|70
1635802800000|2021-11-01 21:40:00|465.13|461.03|465.02|460.92|465.69|461.59|465.02|460.92|138
1635803100000|2021-11-01 21:45:00|465.03|460.93|466.34|462.24|468.69|464.59|464.96|460.86|319
1635803400000|2021-11-01 21:50:00|466.35|462.25|465.03|460.93|466.38|462.28|465.02|460.92|196
1635803700000|2021-11-01 21:55:00|465.08|460.98|463.7|459.6|465.08|460.98|463.7|459.6|218
1635804000000|2021-11-01 22:00:00|463.66|459.56|464.75|460.65|465.1|461|463.54|459.44|321
1635804300000|2021-11-01 22:05:00|464.74|460.64|465.2|461.1|465.4|461.3|464.46|460.36|235
1635804600000|2021-11-01 22:10:00|465.17|461.07|465.46|461.36|466.09|461.99|465.08|460.98|281
1635804900000|2021-11-01 22:15:00|465.45|461.35|465.95|461.85|466.12|462.02|465.41|461.31|270
1635805200000|2021-11-01 22:20:00|465.97|461.87|466.45|462.35|466.51|462.41|465.79|461.69|247
1635805500000|2021-11-01 22:25:00|466.44|462.34|466.76|462.66|466.88|462.78|466.2|462.1|194
1635805800000|2021-11-01 22:30:00|466.75|462.65|467.61|463.51|467.62|463.52|466.32|462.22|233
1635806100000|2021-11-01 22:35:00|467.64|463.54|467.76|463.66|467.93|463.83|467.63|463.53|283
1635806400000|2021-11-01 22:40:00|467.77|463.67|468.46|464.36|468.46|464.36|467.76|463.66|214
1635806700000|2021-11-01 22:45:00|468.48|464.38|467.92|463.82|468.68|464.58|467.71|463.61|314
1635807000000|2021-11-01 22:50:00|467.87|463.77|467.85|463.75|468.41|464.31|467.7|463.6|275
1635807300000|2021-11-01 22:55:00|467.86|463.76|468.6|464.5|468.6|464.5|467.48|463.38|294
1635807600000|2021-11-01 23:00:00|468.51|464.41|468.16|464.06|469.34|465.24|467.77|463.67|455
1635807900000|2021-11-01 23:05:00|468.15|464.05|468.59|464.49|468.61|464.51|467.91|463.81|246
1635808200000|2021-11-01 23:10:00|468.63|464.53|468.73|464.63|469.37|465.27|468.44|464.34|318
1635808500000|2021-11-01 23:15:00|468.61|464.51|468.97|464.87|469.18|465.08|468.24|464.14|248
1635808800000|2021-11-01 23:20:00|468.94|464.84|468.53|464.43|469.15|465.05|468.28|464.18|286
1635809100000|2021-11-01 23:25:00|468.54|464.44|467.87|463.77|468.61|464.51|467.85|463.75|275
1635809400000|2021-11-01 23:30:00|467.88|463.78|467.49|463.39|468.05|463.95|467.39|463.29|247
1635809700000|2021-11-01 23:35:00|467.48|463.38|466.25|462.15|467.5|463.4|465.1|461|330
1635810000000|2021-11-01 23:40:00|466.26|462.16|466.55|462.45|466.95|462.85|466.26|462.16|282
1635810300000|2021-11-01 23:45:00|466.56|462.46|466.69|462.59|466.8|462.7|465.87|461.77|390
1635810600000|2021-11-01 23:50:00|466.66|462.56|466.02|461.92|466.83|462.73|466|461.9|285
1635810900000|2021-11-01 23:55:00|466|461.9|465.91|461.81|466.2|462.1|464.93|460.83|321
1635811200000|2021-11-02 00:00:00|465.85|461.75|466.12|462.02|466.9|462.8|464.71|460.61|402
1635811500000|2021-11-02 00:05:00|466.05|461.95|464.5|460.4|466.07|461.97|463.6|459.5|499
1635811800000|2021-11-02 00:10:00|464.55|460.45|467|462.9|467.03|462.93|464.55|460.45|398
1635812100000|2021-11-02 00:15:00|466.99|462.89|465.95|461.85|467|462.9|465.02|460.92|459
1635812400000|2021-11-02 00:20:00|466.01|461.91|466.44|462.34|466.61|462.51|465.77|461.67|373
1635812700000|2021-11-02 00:25:00|466.5|462.4|465.98|461.88|466.5|462.4|465.45|461.35|387
1635813000000|2021-11-02 00:30:00|465.99|461.89|463|458.9|465.99|461.89|462.82|458.72|475
1635813300000|2021-11-02 00:35:00|463.02|458.92|461.04|456.94|463.04|458.94|459.98|455.88|555
1635813600000|2021-11-02 00:40:00|461|456.9|460.6|456.5|461.71|457.61|460.55|456.45|397
1635813900000|2021-11-02 00:45:00|460.64|456.54|462.28|458.18|462.53|458.43|460.57|456.47|329
1635814200000|2021-11-02 00:50:00|462.33|458.23|462.79|458.69|462.83|458.73|461.8|457.7|415
1635814500000|2021-11-02 00:55:00|462.8|458.7|463.57|459.47|463.62|459.52|462.66|458.56|246
1635814800000|2021-11-02 01:00:00|463.6|459.5|464.1|460|464.65|460.55|463.6|459.5|495
1635815100000|2021-11-02 01:05:00|464.11|460.01|464.31|460.21|464.34|460.24|463.31|459.21|397
1635815400000|2021-11-02 01:10:00|464.35|460.25|464.45|460.35|464.8|460.7|464.23|460.13|218
1635815700000|2021-11-02 01:15:00|464.49|460.39|466.53|462.43|466.57|462.47|464.25|460.15|263
1635816000000|2021-11-02 01:20:00|466.54|462.44|466.8|462.7|467.89|463.79|466.24|462.14|553
1635816300000|2021-11-02 01:25:00|466.81|462.71|466.98|462.88|467.45|463.35|466.71|462.61|358
1635816600000|2021-11-02 01:30:00|466.99|462.89|465.64|461.54|467.36|463.26|465.64|461.54|395
1635816900000|2021-11-02 01:35:00|465.67|461.57|465.84|461.74|466.21|462.11|465.35|461.25|410
1635817200000|2021-11-02 01:40:00|465.86|461.76|464.37|460.27|465.86|461.76|464.29|460.19|255
1635817500000|2021-11-02 01:45:00|464.39|460.29|463.54|459.44|464.47|460.37|463.1|459|207
1635817800000|2021-11-02 01:50:00|463.55|459.45|463.68|459.58|463.84|459.74|462.98|458.88|254
1635818100000|2021-11-02 01:55:00|463.69|459.59|463.8|459.7|464.1|460|463.05|458.95|291
1635818400000|2021-11-02 02:00:00|463.82|459.72|465.14|461.04|465.64|461.54|463.82|459.72|210
1635818700000|2021-11-02 02:05:00|465.1|461|465.41|461.31|465.86|461.76|465.06|460.96|170
1635819000000|2021-11-02 02:10:00|465.44|461.34|464.13|460.03|465.44|461.34|463.8|459.7|269
1635819300000|2021-11-02 02:15:00|464.1|460|463.73|459.63|464.3|460.2|463.5|459.4|89
1635819600000|2021-11-02 02:20:00|463.68|459.58|464.33|460.23|464.51|460.41|463.5|459.4|218
1635819900000|2021-11-02 02:25:00|464.35|460.25|465.57|461.47|465.57|461.47|463.6|459.5|388
1635820200000|2021-11-02 02:30:00|465.56|461.46|464.9|460.8|466.2|462.1|464.6|460.5|161
1635820500000|2021-11-02 02:35:00|464.85|460.75|465.44|461.34|465.51|461.41|464.5|460.4|133
1635820800000|2021-11-02 02:40:00|465.42|461.32|464.62|460.52|465.44|461.34|464.42|460.32|299
1635821100000|2021-11-02 02:45:00|464.61|460.51|464.75|460.65|465.9|461.8|464.5|460.4|368
1635821400000|2021-11-02 02:50:00|464.74|460.64|464.12|460.02|464.91|460.81|464|459.9|114
1635821700000|2021-11-02 02:55:00|464.1|460|464.4|460.3|464.76|460.66|464|459.9|90
1635822000000|2021-11-02 03:00:00|464.5|460.4|464.15|460.05|464.6|460.5|463.6|459.5|155
1635822300000|2021-11-02 03:05:00|464.1|460|464.6|460.5|464.8|460.7|463.7|459.6|192
1635822600000|2021-11-02 03:10:00|464.61|460.51|463.97|459.87|464.68|460.58|463.9|459.8|199
1635822900000|2021-11-02 03:15:00|463.98|459.88|464.02|459.92|464.39|460.29|463.59|459.49|289
1635823200000|2021-11-02 03:20:00|464.01|459.91|465.61|461.51|465.83|461.73|463.85|459.75|236
1635823500000|2021-11-02 03:25:00|465.62|461.52|466.11|462.01|466.16|462.06|465.3|461.2|191
1635823800000|2021-11-02 03:30:00|466.13|462.03|466.69|462.59|466.75|462.65|465.9|461.8|161
1635824100000|2021-11-02 03:35:00|466.71|462.61|465.24|461.14|466.71|462.61|464.8|460.7|318
1635824400000|2021-11-02 03:40:00|465.26|461.16|465.74|461.64|466.03|461.93|465.12|461.02|167
1635824700000|2021-11-02 03:45:00|465.75|461.65|465.91|461.81|466.1|462|465.7|461.6|157
1635825000000|2021-11-02 03:50:00|465.95|461.85|466.81|462.71|466.88|462.78|465.95|461.85|162
1635825300000|2021-11-02 03:55:00|466.82|462.72|467.3|463.2|467.49|463.39|466.6|462.5|193
1635825600000|2021-11-02 04:00:00|467.32|463.22|465.88|461.78|467.41|463.31|465.76|461.66|334
1635825900000|2021-11-02 04:05:00|465.91|461.81|466.53|462.43|466.71|462.61|465.9|461.8|178
1635826200000|2021-11-02 04:10:00|466.58|462.48|466.59|462.49|466.93|462.83|466.33|462.23|204
1635826500000|2021-11-02 04:15:00|466.58|462.48|467.27|463.17|467.31|463.21|466.53|462.43|190
1635826800000|2021-11-02 04:20:00|467.16|463.06|466.49|462.39|467.29|463.19|465.96|461.86|409
1635827100000|2021-11-02 04:25:00|466.4|462.3|467.36|463.26|467.36|463.26|466.4|462.3|121
1635827400000|2021-11-02 04:30:00|467.38|463.28|467.91|463.81|467.92|463.82|467.29|463.19|214
1635827700000|2021-11-02 04:35:00|467.9|463.8|467.47|463.37|467.98|463.88|467.46|463.36|174
1635828000000|2021-11-02 04:40:00|467.46|463.36|467.46|463.36|467.74|463.64|467.36|463.26|157
1635828300000|2021-11-02 04:45:00|467.47|463.37|467.25|463.15|467.53|463.43|467.05|462.95|239
1635828600000|2021-11-02 04:50:00|467.26|463.16|468.06|463.96|468.06|463.96|467.03|462.93|262
1635828900000|2021-11-02 04:55:00|468.05|463.95|468.52|464.42|468.53|464.43|467.7|463.6|154
1635829200000|2021-11-02 05:00:00|468.53|464.43|467.74|463.64|468.68|464.58|467.67|463.57|311
1635829500000|2021-11-02 05:05:00|467.73|463.63|467.12|463.02|467.74|463.64|467.08|462.98|192
1635829800000|2021-11-02 05:10:00|467.24|463.14|467.22|463.12|467.54|463.44|467.12|463.02|131
1635830100000|2021-11-02 05:15:00|467.19|463.09|466.3|462.2|467.28|463.18|466.23|462.13|232
1635830400000|2021-11-02 05:20:00|466.31|462.21|466.03|461.93|466.61|462.51|465.97|461.87|213
1635830700000|2021-11-02 05:25:00|466.02|461.92|466.5|462.4|466.77|462.67|465.99|461.89|90
1635831000000|2021-11-02 05:30:00|466.49|462.39|466.69|462.59|467.31|463.21|466.4|462.3|161
1635831300000|2021-11-02 05:35:00|466.72|462.62|467.11|463.01|467.22|463.12|466.6|462.5|178
1635831600000|2021-11-02 05:40:00|467|462.9|467.94|463.84|468.11|464.01|467|462.9|133
1635831900000|2021-11-02 05:45:00|467.97|463.87|468.1|464|468.48|464.38|467.55|463.45|101
1635832200000|2021-11-02 05:50:00|468.24|464.14|467.65|463.55|468.29|464.19|467.62|463.52|299
1635832500000|2021-11-02 05:55:00|467.64|463.54|468.06|463.96|468.16|464.06|467.52|463.42|256
1635832800000|2021-11-02 06:00:00|468.02|463.92|467.66|463.56|468.14|464.04|467.25|463.15|368
1635833100000|2021-11-02 06:05:00|467.67|463.57|466.81|462.71|468.07|463.97|466.63|462.53|325
1635833400000|2021-11-02 06:10:00|466.8|462.7|466.86|462.76|467.16|463.06|466.53|462.43|323
1635833700000|2021-11-02 06:15:00|466.87|462.77|467.09|462.99|467.2|463.1|466.77|462.67|257
1635834000000|2021-11-02 06:20:00|467.1|463|467.31|463.21|467.38|463.28|466.9|462.8|198
1635834300000|2021-11-02 06:25:00|467.32|463.22|467.19|463.09|467.73|463.63|467.04|462.94|221
1635834600000|2021-11-02 06:30:00|467.18|463.08|467.24|463.14|467.25|463.15|465.96|461.86|265
1635834900000|2021-11-02 06:35:00|467.23|463.13|467.78|463.68|467.85|463.75|466.96|462.86|386
1635835200000|2021-11-02 06:40:00|467.75|463.65|466.52|462.42|467.76|463.66|466.19|462.09|237
1635835500000|2021-11-02 06:45:00|466.54|462.44|467.14|463.04|467.81|463.71|466.48|462.38|258
1635835800000|2021-11-02 06:50:00|467.16|463.06|468.07|463.97|468.08|463.98|467.13|463.03|246
1635836100000|2021-11-02 06:55:00|468.06|463.96|469.79|465.69|469.81|465.71|467.9|463.8|230
1635836400000|2021-11-02 07:00:00|469.8|465.7|468.57|464.47|470.11|466.01|468.52|464.42|317
1635836700000|2021-11-02 07:05:00|468.55|464.45|468.03|463.93|468.92|464.82|468.03|463.93|263
1635837000000|2021-11-02 07:10:00|468.02|463.92|466.53|462.43|468.06|463.96|466.39|462.29|352
1635837300000|2021-11-02 07:15:00|466.51|462.41|467.21|463.11|467.53|463.43|466.5|462.4|309
1635837600000|2021-11-02 07:20:00|467.19|463.09|467|462.9|467.26|463.16|466.67|462.57|296
1635837900000|2021-11-02 07:25:00|467.03|462.93|466.75|462.65|467.26|463.16|466.67|462.57|231
1635838200000|2021-11-02 07:30:00|466.74|462.64|467.71|463.61|468.03|463.93|466.72|462.62|262
1635838500000|2021-11-02 07:35:00|467.73|463.63|468.03|463.93|468.33|464.23|467.5|463.4|307
1635838800000|2021-11-02 07:40:00|468.02|463.92|467.9|463.8|468.4|464.3|467.74|463.64|242
1635839100000|2021-11-02 07:45:00|467.92|463.82|466.82|462.72|467.92|463.82|466.57|462.47|297
1635839400000|2021-11-02 07:50:00|466.81|462.71|467.15|463.05|467.42|463.32|466.8|462.7|262
1635839700000|2021-11-02 07:55:00|467.18|463.08|466.75|462.65|467.36|463.26|466.41|462.31|333
1635840000000|2021-11-02 08:00:00|466.77|462.67|466.55|462.45|467.12|463.02|466.38|462.28|385
1635840300000|2021-11-02 08:05:00|466.54|462.44|465.63|461.53|466.97|462.87|465.4|461.3|320
1635840600000|2021-11-02 08:10:00|465.6|461.5|465.42|461.32|465.6|461.5|464.95|460.85|229
1635840900000|2021-11-02 08:15:00|465.41|461.31|465.59|461.49|465.7|461.6|465.36|461.26|175
1635841200000|2021-11-02 08:20:00|465.58|461.48|465.8|461.7|466.16|462.06|465.58|461.48|267
1635841500000|2021-11-02 08:25:00|465.88|461.78|465.27|461.17|465.88|461.78|465.18|461.08|223
1635841800000|2021-11-02 08:30:00|465.33|461.23|465.43|461.33|465.65|461.55|465.11|461.01|255
1635842100000|2021-11-02 08:35:00|465.49|461.39|465.63|461.53|465.9|461.8|465.3|461.2|168
1635842400000|2021-11-02 08:40:00|465.68|461.58|465.31|461.21|465.72|461.62|465.15|461.05|119
1635842700000|2021-11-02 08:45:00|465.33|461.23|466.35|462.25|466.49|462.39|465.23|461.13|246
1635843000000|2021-11-02 08:50:00|466.33|462.23|467.15|463.05|467.15|463.05|466.29|462.19|227
1635843300000|2021-11-02 08:55:00|467|462.9|467.26|463.16|467.42|463.32|466.92|462.82|276
1635843600000|2021-11-02 09:00:00|467.27|463.17|466.48|462.38|467.27|463.17|466.33|462.23|214
1635843900000|2021-11-02 09:05:00|466.53|462.43|466.5|462.4|466.62|462.52|466.41|462.31|225
1635844200000|2021-11-02 09:10:00|466.51|462.41|465.82|461.72|466.7|462.6|465.7|461.6|261
1635844500000|2021-11-02 09:15:00|465.84|461.74|465.84|461.74|466.15|462.05|465.21|461.11|253
1635844800000|2021-11-02 09:20:00|465.87|461.77|466.57|462.47|466.57|462.47|465.83|461.73|206
1635845100000|2021-11-02 09:25:00|466.39|462.29|467.38|463.28|467.4|463.3|466.35|462.25|212
1635845400000|2021-11-02 09:30:00|467.39|463.29|467.59|463.49|467.69|463.59|466.91|462.81|318
1635845700000|2021-11-02 09:35:00|467.61|463.51|470.18|466.08|470.18|466.08|467.61|463.51|468
1635846000000|2021-11-02 09:40:00|470.17|466.07|472.34|468.24|472.34|468.24|469.65|465.55|448
1635846300000|2021-11-02 09:45:00|472.23|468.13|474.32|470.22|474.32|470.22|472.2|468.1|454
1635846600000|2021-11-02 09:50:00|474.27|470.17|474.88|470.78|475.04|470.94|473.66|469.56|491
1635846900000|2021-11-02 09:55:00|474.96|470.86|475.28|471.18|475.42|471.32|473.12|469.02|498
1635847200000|2021-11-02 10:00:00|475.25|471.15|475.52|471.42|476.67|472.57|475.13|471.03|571
1635847500000|2021-11-02 10:05:00|475.53|471.43|476.12|472.02|476.16|472.06|474.79|470.69|543
1635847800000|2021-11-02 10:10:00|476.08|471.98|476.66|472.56|476.86|472.76|475.73|471.63|283
1635848100000|2021-11-02 10:15:00|476.74|472.64|475.61|471.51|476.8|472.7|474.96|470.86|352
1635848400000|2021-11-02 10:20:00|475.72|471.62|475.48|471.38|476.3|472.2|475.25|471.15|589
1635848700000|2021-11-02 10:25:00|475.5|471.4|474.5|470.4|475.7|471.6|474.11|470.01|510
1635849000000|2021-11-02 10:30:00|474.49|470.39|475.23|471.13|475.29|471.19|474.46|470.36|376
1635849300000|2021-11-02 10:35:00|475.22|471.12|473.37|469.27|475.35|471.25|473.25|469.15|323
1635849600000|2021-11-02 10:40:00|473.36|469.26|472.06|467.96|473.6|469.5|471.53|467.43|255
1635849900000|2021-11-02 10:45:00|472|467.9|471.06|466.96|472.84|468.74|470.85|466.75|399
1635850200000|2021-11-02 10:50:00|471.02|466.92|471.86|467.76|472.39|468.29|471|466.9|385
1635850500000|2021-11-02 10:55:00|471.84|467.74|472.34|468.24|472.41|468.31|471.59|467.49|331
1635850800000|2021-11-02 11:00:00|472.28|468.18|472.33|468.23|473.07|468.97|472.25|468.15|272
1635851100000|2021-11-02 11:05:00|472.31|468.21|473.34|469.24|473.34|469.24|472.19|468.09|315
1635851400000|2021-11-02 11:10:00|473.26|469.16|474.43|470.33|474.59|470.49|473.15|469.05|283
1635851700000|2021-11-02 11:15:00|474.44|470.34|473.25|469.15|474.49|470.39|473.19|469.09|327
1635852000000|2021-11-02 11:20:00|473.26|469.16|473.66|469.56|473.86|469.76|473.25|469.15|338
1635852300000|2021-11-02 11:25:00|473.69|469.59|474.19|470.09|474.44|470.34|473.39|469.29|344
1635852600000|2021-11-02 11:30:00|474.2|470.1|473.62|469.52|474.27|470.17|473.34|469.24|276
1635852900000|2021-11-02 11:35:00|473.66|469.56|473.31|469.21|473.84|469.74|472.76|468.66|192
1635853200000|2021-11-02 11:40:00|473.2|469.1|472.71|468.61|473.59|469.49|472.61|468.51|215
1635853500000|2021-11-02 11:45:00|472.65|468.55|471.45|467.35|472.69|468.59|471.42|467.32|379
1635853800000|2021-11-02 11:50:00|471.63|467.53|471.73|467.63|472.09|467.99|471.38|467.28|187
1635854100000|2021-11-02 11:55:00|471.7|467.6|471.03|466.93|471.92|467.82|470.98|466.88|294
1635854400000|2021-11-02 12:00:00|471.11|467.01|472.62|468.52|472.73|468.63|471.09|466.99|442
1635854700000|2021-11-02 12:05:00|472.64|468.54|472.2|468.1|472.73|468.63|471.91|467.81|185
1635855000000|2021-11-02 12:10:00|471.99|467.89|472.41|468.31|472.54|468.44|471.99|467.89|162
1635855300000|2021-11-02 12:15:00|472.34|468.24|472.1|468|472.47|468.37|471.89|467.79|230
1635855600000|2021-11-02 12:20:00|472.05|467.95|472.39|468.29|472.7|468.6|471.9|467.8|152
1635855900000|2021-11-02 12:25:00|472.34|468.24|472.22|468.12|472.43|468.33|471.93|467.83|251
1635856200000|2021-11-02 12:30:00|471.98|467.88|472.51|468.41|472.9|468.8|471.98|467.88|161
1635856500000|2021-11-02 12:35:00|472.74|468.64|473.15|469.05|473.3|469.2|472.25|468.15|232
1635856800000|2021-11-02 12:40:00|473.07|468.97|473.17|469.07|474.43|470.33|473|468.9|254
1635857100000|2021-11-02 12:45:00|473.16|469.06|472.44|468.34|473.33|469.23|471.85|467.75|313
1635857400000|2021-11-02 12:50:00|472.45|468.35|471.25|467.15|472.49|468.39|471.07|466.97|224
1635857700000|2021-11-02 12:55:00|471.24|467.14|470.6|466.5|471.48|467.38|470.3|466.2|294
1635858000000|2021-11-02 13:00:00|470.57|466.47|471.11|467.01|472.18|468.08|470.57|466.47|319
1635858300000|2021-11-02 13:05:00|471.25|467.15|470.01|465.91|471.75|467.65|469.95|465.85|404
1635858600000|2021-11-02 13:10:00|470.08|465.98|470.23|466.13|470.46|466.36|469.86|465.76|324
1635858900000|2021-11-02 13:15:00|470.24|466.14|471|466.9|471.2|467.1|469.94|465.84|344
1635859200000|2021-11-02 13:20:00|470.98|466.88|471.7|467.6|471.74|467.64|470.85|466.75|144
1635859500000|2021-11-02 13:25:00|471.66|467.56|472.06|467.96|472.25|468.15|471.47|467.37|250
1635859800000|2021-11-02 13:30:00|472.05|467.95|471.17|467.07|472.05|467.95|471.17|467.07|364
1635860100000|2021-11-02 13:35:00|471.2|467.1|470.95|466.85|471.74|467.64|470.83|466.73|372
1635860400000|2021-11-02 13:40:00|470.94|466.84|471.61|467.51|471.68|467.58|470.8|466.7|422
1635860700000|2021-11-02 13:45:00|471.64|467.54|471.28|467.18|471.69|467.59|470.84|466.74|344
1635861000000|2021-11-02 13:50:00|471.29|467.19|471.57|467.47|471.7|467.6|471.17|467.07|290
1635861300000|2021-11-02 13:55:00|471.7|467.6|472.29|468.19|472.45|468.35|471.5|467.4|439
1635861600000|2021-11-02 14:00:00|472.38|468.28|472.47|468.37|473.62|469.52|472.3|468.2|596
1635861900000|2021-11-02 14:05:00|472.46|468.36|472.41|468.31|473.53|469.43|472.15|468.05|483
1635862200000|2021-11-02 14:10:00|472.39|468.29|471.51|467.41|472.48|468.38|471.33|467.23|354
1635862500000|2021-11-02 14:15:00|471.5|467.4|471.67|467.57|472.04|467.94|470.54|466.44|396
1635862800000|2021-11-02 14:20:00|471.57|467.47|471.9|467.8|472.03|467.93|471.57|467.47|342
1635863100000|2021-11-02 14:25:00|471.81|467.71|471.92|467.82|472.35|468.25|471.5|467.4|355
1635863400000|2021-11-02 14:30:00|471.93|467.83|472|467.9|472|467.9|471.5|467.4|330
1635863700000|2021-11-02 14:35:00|471.94|467.84|471.91|467.81|472.15|468.05|471.6|467.5|272
1635864000000|2021-11-02 14:40:00|471.9|467.8|471.17|467.07|471.97|467.87|470.85|466.75|311
1635864300000|2021-11-02 14:45:00|471.2|467.1|470.89|466.79|471.36|467.26|470.74|466.64|297
1635864600000|2021-11-02 14:50:00|470.87|466.77|470.83|466.73|471.07|466.97|470.58|466.48|269
1635864900000|2021-11-02 14:55:00|470.71|466.61|471.18|467.08|471.31|467.21|470.6|466.5|325
1635865200000|2021-11-02 15:00:00|471.16|467.06|471.76|467.66|471.99|467.89|471.16|467.06|244
1635865500000|2021-11-02 15:05:00|471.78|467.68|472.46|468.36|472.5|468.4|471.77|467.67|396
1635865800000|2021-11-02 15:10:00|472.45|468.35|472.36|468.26|472.67|468.57|472.02|467.92|364
1635866100000|2021-11-02 15:15:00|472.37|468.27|472.99|468.89|473.35|469.25|472.24|468.14|251
1635866400000|2021-11-02 15:20:00|472.9|468.8|473.32|469.22|473.42|469.32|472.7|468.6|352
1635866700000|2021-11-02 15:25:00|473.33|469.23|473.09|468.99|473.85|469.75|473.09|468.99|267
1635867000000|2021-11-02 15:30:00|473.1|469|473.37|469.27|474.31|470.21|472.92|468.82|473
1635867300000|2021-11-02 15:35:00|473.39|469.29|473.86|469.76|474.28|470.18|473.13|469.03|586
1635867600000|2021-11-02 15:40:00|473.85|469.75|474.35|470.25|474.44|470.34|473.72|469.62|321
1635867900000|2021-11-02 15:45:00|474.36|470.26|475.32|471.22|475.65|471.55|474.28|470.18|465
1635868200000|2021-11-02 15:50:00|475.33|471.23|476.17|472.07|476.31|472.21|475.13|471.03|346
1635868500000|2021-11-02 15:55:00|476.21|472.11|476.77|472.67|477.14|473.04|476.21|472.11|442
1635868800000|2021-11-02 16:00:00|476.76|472.66|475|470.9|477.54|473.44|474.14|470.04|557
1635869100000|2021-11-02 16:05:00|474.97|470.87|474.1|470|474.97|470.87|473.7|469.6|414
1635869400000|2021-11-02 16:10:00|474.09|469.99|474.09|469.99|474.27|470.17|473.8|469.7|338
1635869700000|2021-11-02 16:15:00|474.1|470|473.88|469.78|474.46|470.36|473.04|468.94|438
1635870000000|2021-11-02 16:20:00|473.8|469.7|476.56|472.46|476.71|472.61|473.8|469.7|297
1635870300000|2021-11-02 16:25:00|476.63|472.53|480.51|476.41|481.36|477.26|476.6|472.5|598
1635870600000|2021-11-02 16:30:00|480.52|476.42|477.95|473.85|480.99|476.89|477.67|473.57|518
1635870900000|2021-11-02 16:35:00|477.96|473.86|477.97|473.87|478.46|474.36|477.24|473.14|506
1635871200000|2021-11-02 16:40:00|477.99|473.89|478.53|474.43|478.53|474.43|477.68|473.58|354
1635871500000|2021-11-02 16:45:00|478.59|474.49|479.65|475.55|480.3|476.2|478.48|474.38|436
1635871800000|2021-11-02 16:50:00|479.63|475.53|478.7|474.6|479.81|475.71|478.44|474.34|328
1635872100000|2021-11-02 16:55:00|478.69|474.59|478.05|473.95|478.71|474.61|477.45|473.35|275
1635872400000|2021-11-02 17:00:00|478.09|473.99|478.24|474.14|478.8|474.7|477.55|473.45|456
1635872700000|2021-11-02 17:05:00|478.23|474.13|477.85|473.75|478.27|474.17|477.47|473.37|384
1635873000000|2021-11-02 17:10:00|477.83|473.73|479.01|474.91|479.07|474.97|477.62|473.52|328
1635873300000|2021-11-02 17:15:00|478.93|474.83|478.13|474.03|479.09|474.99|477.82|473.72|393
1635873600000|2021-11-02 17:20:00|477.97|473.87|478.3|474.2|478.68|474.58|477.97|473.87|352
1635873900000|2021-11-02 17:25:00|478.32|474.22|479.5|475.4|479.5|475.4|478.2|474.1|287
1635874200000|2021-11-02 17:30:00|479.51|475.41|478.03|473.93|479.89|475.79|478.03|473.93|305
1635874500000|2021-11-02 17:35:00|478.1|474|476.37|472.27|478.19|474.09|475.17|471.07|253
1635874800000|2021-11-02 17:40:00|476.5|472.4|476.95|472.85|477|472.9|476.25|472.15|290
1635875100000|2021-11-02 17:45:00|476.96|472.86|476.31|472.21|476.96|472.86|476.22|472.12|221
1635875400000|2021-11-02 17:50:00|476.46|472.36|476.53|472.43|476.64|472.54|476.12|472.02|321
1635875700000|2021-11-02 17:55:00|476.52|472.42|475.69|471.59|476.73|472.63|475.25|471.15|361
1635876000000|2021-11-02 18:00:00|475.6|471.5|475.91|471.81|476.22|472.12|475.33|471.23|281
1635876300000|2021-11-02 18:05:00|475.87|471.77|475.44|471.34|476.06|471.96|475.15|471.05|275
1635876600000|2021-11-02 18:10:00|475.45|471.35|475.11|471.01|475.58|471.48|474.94|470.84|246
1635876900000|2021-11-02 18:15:00|475.16|471.06|475.08|470.98|475.33|471.23|474.64|470.54|278
1635877200000|2021-11-02 18:20:00|475.03|470.93|475.34|471.24|475.5|471.4|474.83|470.73|307
1635877500000|2021-11-02 18:25:00|475.35|471.25|475.92|471.82|476.38|472.28|475.32|471.22|362
1635877800000|2021-11-02 18:30:00|475.93|471.83|477.03|472.93|477.18|473.08|475.65|471.55|344
1635878100000|2021-11-02 18:35:00|477.04|472.94|476.31|472.21|477.12|473.02|475.9|471.8|480
1635878400000|2021-11-02 18:40:00|476.3|472.2|475.02|470.92|476.36|472.26|474.98|470.88|275
1635878700000|2021-11-02 18:45:00|475.13|471.03|475.42|471.32|475.62|471.52|474.92|470.82|329
1635879000000|2021-11-02 18:50:00|475.46|471.36|475.29|471.19|475.72|471.62|474.78|470.68|359
1635879300000|2021-11-02 18:55:00|475.3|471.2|474.74|470.64|475.34|471.24|474.4|470.3|269
1635879600000|2021-11-02 19:00:00|474.76|470.66|474.9|470.8|475.27|471.17|474.52|470.42|329
1635879900000|2021-11-02 19:05:00|474.89|470.79|474.82|470.72|475.27|471.17|474.39|470.29|361
1635880200000|2021-11-02 19:10:00|474.88|470.78|474.61|470.51|474.88|470.78|474.4|470.3|208
1635880500000|2021-11-02 19:15:00|474.64|470.54|474.89|470.79|475.07|470.97|474.64|470.54|324
1635880800000|2021-11-02 19:20:00|474.93|470.83|475.58|471.48|475.8|471.7|474.8|470.7|260
1635881100000|2021-11-02 19:25:00|475.57|471.47|475.8|471.7|475.86|471.76|475.31|471.21|315
1635881400000|2021-11-02 19:30:00|475.83|471.73|475.96|471.86|476.35|472.25|475.6|471.5|331
1635881700000|2021-11-02 19:35:00|475.95|471.85|475.99|471.89|476.11|472.01|474.89|470.79|361
1635882000000|2021-11-02 19:40:00|475.97|471.87|475.6|471.5|476.23|472.13|475.42|471.32|349
1635882300000|2021-11-02 19:45:00|475.67|471.57|475.92|471.82|476.09|471.99|475.43|471.33|327
1635882600000|2021-11-02 19:50:00|475.88|471.78|475.54|471.44|475.93|471.83|475.12|471.02|307
1635882900000|2021-11-02 19:55:00|475.53|471.43|475.5|471.4|476.25|472.15|475.38|471.28|289
1635883200000|2021-11-02 20:00:00|475.66|471.56|474.86|470.76|475.71|471.61|474.53|470.43|272
1635883500000|2021-11-02 20:05:00|474.97|470.87|475.28|471.18|475.28|471.18|474.76|470.66|214
1635883800000|2021-11-02 20:10:00|475.3|471.2|475.4|471.3|475.4|471.3|474.85|470.75|160
1635884100000|2021-11-02 20:15:00|475.39|471.29|476.28|472.18|476.6|472.5|475.22|471.12|421
1635884400000|2021-11-02 20:20:00|476.27|472.17|476.3|472.2|476.57|472.47|475.95|471.85|278
1635884700000|2021-11-02 20:25:00|476.31|472.21|475.35|471.25|476.62|472.52|475.06|470.96|411
1635885000000|2021-11-02 20:30:00|475.34|471.24|473.28|469.18|475.37|471.27|472.87|468.77|283
1635885300000|2021-11-02 20:35:00|473.29|469.19|473.93|469.83|474.16|470.06|472.97|468.87|281
1635885600000|2021-11-02 20:40:00|473.91|469.81|474.69|470.59|474.69|470.59|473.91|469.81|209
1635885900000|2021-11-02 20:45:00|474.76|470.66|473.07|468.97|474.85|470.75|472.94|468.84|364
1635886200000|2021-11-02 20:50:00|473.02|468.92|471.7|467.6|473.05|468.95|471.19|467.09|212
1635886500000|2021-11-02 20:55:00|471.72|467.62|471.17|467.07|471.98|467.88|471.13|467.03|247
1635886800000|2021-11-02 21:00:00|471.13|467.03|470.98|466.88|471.66|467.56|470.78|466.68|282
1635887100000|2021-11-02 21:05:00|471|466.9|470.68|466.58|471.11|467.01|470.59|466.49|266
1635887400000|2021-11-02 21:10:00|470.58|466.48|470.81|466.71|471.26|467.16|470.5|466.4|190
1635887700000|2021-11-02 21:15:00|470.82|466.72|472.3|468.2|472.3|468.2|470.65|466.55|294
1635888000000|2021-11-02 21:20:00|472.29|468.19|471.94|467.84|472.3|468.2|471.29|467.19|212
1635888300000|2021-11-02 21:25:00|471.93|467.83|471.7|467.6|472.03|467.93|471.7|467.6|139
1635888600000|2021-11-02 21:30:00|471.77|467.67|472.37|468.27|472.56|468.46|471.63|467.53|69
1635888900000|2021-11-02 21:35:00|472.41|468.31|472.45|468.35|472.61|468.51|472.22|468.12|119
1635889200000|2021-11-02 21:40:00|472.47|468.37|472.5|468.4|472.76|468.66|472.36|468.26|85
1635889500000|2021-11-02 21:45:00|472.54|468.44|472.4|468.3|472.71|468.61|472.4|468.3|105
1635889800000|2021-11-02 21:50:00|472.42|468.32|471.6|467.5|472.66|468.56|471.5|467.4|79
1635890100000|2021-11-02 21:55:00|471.68|467.58|471.51|467.41|472.33|468.23|471.2|467.1|223
1635890400000|2021-11-02 22:00:00|471.39|467.29|471.61|467.51|472.3|468.2|470.99|466.89|160
1635890700000|2021-11-02 22:05:00|471.63|467.53|471.91|467.81|472.25|468.15|471.5|467.4|225
1635891000000|2021-11-02 22:10:00|471.9|467.8|471.62|467.52|472.29|468.19|471.62|467.52|214
1635891300000|2021-11-02 22:15:00|471.69|467.59|471.58|467.48|472.02|467.92|471.45|467.35|276
1635891600000|2021-11-02 22:20:00|471.61|467.51|473.4|469.3|473.99|469.89|471.44|467.34|314
1635891900000|2021-11-02 22:25:00|473.42|469.32|472.8|468.7|473.6|469.5|472.62|468.52|340
1635892200000|2021-11-02 22:30:00|472.81|468.71|472.92|468.82|473.05|468.95|472.45|468.35|269
1635892500000|2021-11-02 22:35:00|472.93|468.83|472.81|468.71|473.23|469.13|472.45|468.35|318
1635892800000|2021-11-02 22:40:00|472.78|468.68|472.82|468.72|473.2|469.1|472.67|468.57|211
1635893100000|2021-11-02 22:45:00|472.8|468.7|472|467.9|473.03|468.93|471.92|467.82|249
1635893400000|2021-11-02 22:50:00|472.02|467.92|471.68|467.58|472.02|467.92|471.34|467.24|234
1635893700000|2021-11-02 22:55:00|471.67|467.57|471.23|467.13|471.91|467.81|470.88|466.78|282
1635894000000|2021-11-02 23:00:00|471.27|467.17|471.27|467.17|471.73|467.63|471.15|467.05|273
1635894300000|2021-11-02 23:05:00|471.28|467.18|470.73|466.63|471.53|467.43|470.43|466.33|504
1635894600000|2021-11-02 23:10:00|470.72|466.62|470.18|466.08|470.89|466.79|469.61|465.51|558
1635894900000|2021-11-02 23:15:00|470.17|466.07|470.32|466.22|470.49|466.39|469.6|465.5|494
1635895200000|2021-11-02 23:20:00|470.3|466.2|469.88|465.78|470.81|466.71|469.78|465.68|385
1635895500000|2021-11-02 23:25:00|469.83|465.73|469.74|465.64|470.2|466.1|469.1|465|461
1635895800000|2021-11-02 23:30:00|469.83|465.73|470.95|466.85|471.21|467.11|469.59|465.49|288
1635896100000|2021-11-02 23:35:00|470.96|466.86|471.4|467.3|471.4|467.3|470.96|466.86|315
1635896400000|2021-11-02 23:40:00|471.32|467.22|472.6|468.5|472.64|468.54|471.3|467.2|365
1635896700000|2021-11-02 23:45:00|472.62|468.52|473.3|469.2|473.31|469.21|472.23|468.13|262
1635897000000|2021-11-02 23:50:00|473.36|469.26|472.6|468.5|473.9|469.8|472.56|468.46|367
1635897300000|2021-11-02 23:55:00|472.57|468.47|472.14|468.04|472.85|468.75|471.01|466.91|425
1635897600000|2021-11-03 00:00:00|472.12|468.02|472.49|468.39|472.98|468.88|472.12|468.02|480
1635897900000|2021-11-03 00:05:00|472.63|468.53|471.78|467.68|473.06|468.96|471.75|467.65|409
1635898200000|2021-11-03 00:10:00|471.71|467.61|471.21|467.11|471.88|467.78|470.8|466.7|349
1635898500000|2021-11-03 00:15:00|471.08|466.98|470.7|466.6|471.62|467.52|470.67|466.57|373
1635898800000|2021-11-03 00:20:00|470.67|466.57|470.06|465.96|470.81|466.71|469.3|465.2|436
1635899100000|2021-11-03 00:25:00|470.04|465.94|469.75|465.65|470.5|466.4|469.32|465.22|421
1635899400000|2021-11-03 00:30:00|469.72|465.62|470.84|466.74|470.84|466.74|469.64|465.54|315
1635899700000|2021-11-03 00:35:00|470.8|466.7|470.45|466.35|471.07|466.97|470.23|466.13|358
1635900000000|2021-11-03 00:40:00|470.47|466.37|470.84|466.74|471.21|467.11|470.42|466.32|298
1635900300000|2021-11-03 00:45:00|470.85|466.75|472|467.9|472|467.9|470.82|466.72|299
1635900600000|2021-11-03 00:50:00|471.99|467.89|473.36|469.26|473.5|469.4|471.93|467.83|192
1635900900000|2021-11-03 00:55:00|473.35|469.25|473.74|469.64|474.11|470.01|473.18|469.08|451
1635901200000|2021-11-03 01:00:00|473.75|469.65|473.61|469.51|473.89|469.79|473.17|469.07|367
1635901500000|2021-11-03 01:05:00|473.6|469.5|474.11|470.01|474.27|470.17|473.16|469.06|388
1635901800000|2021-11-03 01:10:00|474.08|469.98|473.71|469.61|474.12|470.02|473.36|469.26|494
1635902100000|2021-11-03 01:15:00|473.7|469.6|472.43|468.33|473.77|469.67|472.21|468.11|399
1635902400000|2021-11-03 01:20:00|472.36|468.26|471.92|467.82|472.7|468.6|471.92|467.82|352
1635902700000|2021-11-03 01:25:00|471.91|467.81|471.09|466.99|472.23|468.13|471.03|466.93|429
1635903000000|2021-11-03 01:30:00|471.06|466.96|471.72|467.62|471.72|467.62|470.9|466.8|127
1635903300000|2021-11-03 01:35:00|471.77|467.67|471.68|467.58|472.39|468.29|471.18|467.08|157
1635903600000|2021-11-03 01:40:00|471.69|467.59|471.31|467.21|471.86|467.76|471.24|467.14|368
1635903900000|2021-11-03 01:45:00|471.39|467.29|471.13|467.03|471.74|467.64|471|466.9|367
1635904200000|2021-11-03 01:50:00|471.14|467.04|471.21|467.11|471.75|467.65|470.87|466.77|354
1635904500000|2021-11-03 01:55:00|471.35|467.25|471.43|467.33|471.74|467.64|470.96|466.86|392
1635904800000|2021-11-03 02:00:00|471.44|467.34|469.82|465.72|471.47|467.37|469.45|465.35|355
1635905100000|2021-11-03 02:05:00|469.81|465.71|468.54|464.44|470|465.9|467.99|463.89|529
1635905400000|2021-11-03 02:10:00|468.53|464.43|469.55|465.45|469.91|465.81|468.51|464.41|238
1635905700000|2021-11-03 02:15:00|469.59|465.49|469.33|465.23|469.86|465.76|469.25|465.15|230
1635906000000|2021-11-03 02:20:00|469.34|465.24|469.33|465.23|469.81|465.71|469.2|465.1|125
1635906300000|2021-11-03 02:25:00|469.32|465.22|469.23|465.13|469.81|465.71|469.07|464.97|280
1635906600000|2021-11-03 02:30:00|469.24|465.14|469.48|465.38|469.75|465.65|468.93|464.83|147
1635906900000|2021-11-03 02:35:00|469.52|465.42|469.85|465.75|470.08|465.98|469.49|465.39|191
1635907200000|2021-11-03 02:40:00|469.86|465.76|470.62|466.52|470.62|466.52|469.67|465.57|283
1635907500000|2021-11-03 02:45:00|470.6|466.5|470.34|466.24|470.6|466.5|470.08|465.98|225
1635907800000|2021-11-03 02:50:00|470.24|466.14|470.68|466.58|470.99|466.89|470.2|466.1|220
1635908100000|2021-11-03 02:55:00|470.8|466.7|470.51|466.41|470.87|466.77|470.29|466.19|142
1635908400000|2021-11-03 03:00:00|470.63|466.53|470.29|466.19|470.72|466.62|470|465.9|402
1635908700000|2021-11-03 03:05:00|470.3|466.2|469.2|465.1|470.41|466.31|469.2|465.1|276
1635909000000|2021-11-03 03:10:00|469.48|465.38|469.47|465.37|469.72|465.62|469.2|465.1|108
1635909300000|2021-11-03 03:15:00|469.48|465.38|468.33|464.23|469.57|465.47|468.27|464.17|242
1635909600000|2021-11-03 03:20:00|468.29|464.19|468.8|464.7|468.91|464.81|468.06|463.96|264
1635909900000|2021-11-03 03:25:00|468.77|464.67|468.9|464.8|469.09|464.99|468.2|464.1|188
1635910200000|2021-11-03 03:30:00|468.95|464.85|468.53|464.43|468.95|464.85|468.25|464.15|179
1635910500000|2021-11-03 03:35:00|468.52|464.42|469.13|465.03|469.17|465.07|468.3|464.2|275
1635910800000|2021-11-03 03:40:00|469.14|465.04|469.36|465.26|469.9|465.8|469.14|465.04|323
1635911100000|2021-11-03 03:45:00|469.37|465.27|468.9|464.8|469.47|465.37|468.8|464.7|249
1635911400000|2021-11-03 03:50:00|469|464.9|469.97|465.87|470.02|465.92|468.76|464.66|201
1635911700000|2021-11-03 03:55:00|469.92|465.82|469.66|465.56|470.19|466.09|469|464.9|159
1635912000000|2021-11-03 04:00:00|469.67|465.57|469.7|465.6|470.1|466|469.03|464.93|465
1635912300000|2021-11-03 04:05:00|469.69|465.59|471.4|467.3|471.4|467.3|469.58|465.48|287
1635912600000|2021-11-03 04:10:00|471.39|467.29|471.78|467.68|471.78|467.68|471.09|466.99|327
1635912900000|2021-11-03 04:15:00|471.75|467.65|472.44|468.34|472.97|468.87|471.56|467.46|357
1635913200000|2021-11-03 04:20:00|472.41|468.31|473.07|468.97|473.21|469.11|471|466.9|416
1635913500000|2021-11-03 04:25:00|473.08|468.98|474.86|470.76|474.89|470.79|472.67|468.57|261
1635913800000|2021-11-03 04:30:00|474.87|470.77|475.87|471.77|476.03|471.93|474.05|469.95|462
1635914100000|2021-11-03 04:35:00|475.86|471.76|473.96|469.86|476.28|472.18|473.64|469.54|496
1635914400000|2021-11-03 04:40:00|473.88|469.78|472.9|468.8|474.08|469.98|472.74|468.64|379
1635914700000|2021-11-03 04:45:00|472.95|468.85|475.9|471.8|475.98|471.88|472.9|468.8|512
1635915000000|2021-11-03 04:50:00|476.01|471.91|483.65|479.55|486.14|482.04|475.8|471.7|729
1635915300000|2021-11-03 04:55:00|483.78|479.68|481.9|477.8|487.36|483.26|479.4|475.3|603
1635915600000|2021-11-03 05:00:00|481.8|477.7|483.01|478.91|484.4|480.3|481.53|477.43|717
1635915900000|2021-11-03 05:05:00|482.97|478.87|485.99|481.89|486.48|482.38|482.96|478.86|720
1635916200000|2021-11-03 05:10:00|485.91|481.81|484.8|480.7|486.28|482.18|484.2|480.1|365
1635916500000|2021-11-03 05:15:00|484.81|480.71|485.33|481.23|487.37|483.27|484.32|480.22|665
1635916800000|2021-11-03 05:20:00|485.32|481.22|486.57|482.47|486.79|482.69|485.05|480.95|652
1635917100000|2021-11-03 05:25:00|486.55|482.45|486.7|482.6|489.16|485.06|486.4|482.3|737
1635917400000|2021-11-03 05:30:00|486.49|482.39|485.41|481.31|487.08|482.98|485.3|481.2|592
1635917700000|2021-11-03 05:35:00|485.43|481.33|484.23|480.13|485.65|481.55|483.04|478.94|560
1635918000000|2021-11-03 05:40:00|484.21|480.11|483.51|479.41|485.1|481|482.6|478.5|389
1635918300000|2021-11-03 05:45:00|483.53|479.43|483.67|479.57|484.32|480.22|482.9|478.8|222
1635918600000|2021-11-03 05:50:00|483.68|479.58|483.19|479.09|483.78|479.68|481.64|477.54|331
1635918900000|2021-11-03 05:55:00|483.22|479.12|480.65|476.55|483.24|479.14|480.65|476.55|418
1635919200000|2021-11-03 06:00:00|480.64|476.54|479.92|475.82|482.94|478.84|479.12|475.02|556
1635919500000|2021-11-03 06:05:00|479.89|475.79|481.23|477.13|481.3|477.2|479.82|475.72|481
1635919800000|2021-11-03 06:10:00|481.18|477.08|482.43|478.33|482.75|478.65|480.2|476.1|447
1635920100000|2021-11-03 06:15:00|482.52|478.42|482.94|478.84|484.02|479.92|482.52|478.42|302
1635920400000|2021-11-03 06:20:00|482.9|478.8|482.94|478.84|483.22|479.12|482.41|478.31|206
1635920700000|2021-11-03 06:25:00|483.05|478.95|482.79|478.69|483.3|479.2|481.75|477.65|240
1635921000000|2021-11-03 06:30:00|482.75|478.65|484.11|480.01|484.28|480.18|482.65|478.55|278
1635921300000|2021-11-03 06:35:00|484.12|480.02|483.78|479.68|484.3|480.2|483.3|479.2|354
1635921600000|2021-11-03 06:40:00|483.76|479.66|484.25|480.15|484.7|480.6|483.41|479.31|428
1635921900000|2021-11-03 06:45:00|484.27|480.17|482.96|478.86|484.44|480.34|482.65|478.55|391
1635922200000|2021-11-03 06:50:00|483.11|479.01|482.15|478.05|483.6|479.5|482.15|478.05|220
1635922500000|2021-11-03 06:55:00|482.14|478.04|482.07|477.97|482.77|478.67|481.56|477.46|114
1635922800000|2021-11-03 07:00:00|481.96|477.86|482.4|478.3|482.82|478.72|481.34|477.24|135
1635923100000|2021-11-03 07:05:00|482.42|478.32|481.54|477.44|482.54|478.44|481.53|477.43|154
1635923400000|2021-11-03 07:10:00|481.55|477.45|482.4|478.3|482.95|478.85|481.5|477.4|261
1635923700000|2021-11-03 07:15:00|482.57|478.47|482.95|478.85|483.61|479.51|482.17|478.07|431
1635924000000|2021-11-03 07:20:00|482.87|478.77|482.33|478.23|483.1|479|482.13|478.03|400
1635924300000|2021-11-03 07:25:00|482.36|478.26|483.59|479.49|483.82|479.72|482.21|478.11|521
1635924600000|2021-11-03 07:30:00|483.53|479.43|483.69|479.59|485.51|481.41|483.3|479.2|559
1635924900000|2021-11-03 07:35:00|483.74|479.64|482.56|478.46|484.67|480.57|482.3|478.2|522
1635925200000|2021-11-03 07:40:00|482.79|478.69|482.98|478.88|483.49|479.39|482.4|478.3|366
1635925500000|2021-11-03 07:45:00|482.99|478.89|483.87|479.77|484.03|479.93|482.9|478.8|331
1635925800000|2021-11-03 07:50:00|483.88|479.78|483.71|479.61|484.05|479.95|482.46|478.36|375
1635926100000|2021-11-03 07:55:00|483.7|479.6|483.12|479.02|483.91|479.81|480.84|476.74|600
1635926400000|2021-11-03 08:00:00|483.03|478.93|482.75|478.65|483.35|479.25|481.89|477.79|242
1635926700000|2021-11-03 08:05:00|482.77|478.67|482.91|478.81|483.13|479.03|482.33|478.23|315
1635927000000|2021-11-03 08:10:00|482.88|478.78|484.06|479.96|484.28|480.18|482.88|478.78|309
1635927300000|2021-11-03 08:15:00|484.23|480.13|484.26|480.16|488.74|484.64|482.78|478.68|574
1635927600000|2021-11-03 08:20:00|484.32|480.22|482.12|478.02|484.88|480.78|481.76|477.66|541
1635927900000|2021-11-03 08:25:00|482.05|477.95|481.91|477.81|482.62|478.52|480.94|476.84|247
1635928200000|2021-11-03 08:30:00|481.7|477.6|481.41|477.31|481.8|477.7|481.09|476.99|333
1635928500000|2021-11-03 08:35:00|481.26|477.16|481.96|477.86|482|477.9|480.66|476.56|227
1635928800000|2021-11-03 08:40:00|481.9|477.8|482.15|478.05|482.4|478.3|481.41|477.31|275
1635929100000|2021-11-03 08:45:00|482.17|478.07|482.3|478.2|482.63|478.53|481.99|477.89|325
1635929400000|2021-11-03 08:50:00|482.29|478.19|481.77|477.67|482.61|478.51|481.77|477.67|347
1635929700000|2021-11-03 08:55:00|481.78|477.68|480.7|476.6|481.83|477.73|480.13|476.03|364
1635930000000|2021-11-03 09:00:00|480.75|476.65|479.6|475.5|480.88|476.78|479.02|474.92|441
1635930300000|2021-11-03 09:05:00|479.71|475.61|480.54|476.44|480.68|476.58|479.7|475.6|336
1635930600000|2021-11-03 09:10:00|480.63|476.53|480.33|476.23|480.8|476.7|480|475.9|428
1635930900000|2021-11-03 09:15:00|480.36|476.26|480.43|476.33|480.84|476.74|480.21|476.11|279
1635931200000|2021-11-03 09:20:00|480.39|476.29|480.35|476.25|480.97|476.87|480.3|476.2|317
1635931500000|2021-11-03 09:25:00|480.3|476.2|481.48|477.38|481.59|477.49|480.3|476.2|427
1635931800000|2021-11-03 09:30:00|481.5|477.4|481.94|477.84|482.44|478.34|481.24|477.14|334
1635932100000|2021-11-03 09:35:00|481.88|477.78|481.17|477.07|482.06|477.96|481.02|476.92|390
1635932400000|2021-11-03 09:40:00|481.12|477.02|481.49|477.39|481.62|477.52|480.79|476.69|396
1635932700000|2021-11-03 09:45:00|481.47|477.37|480.94|476.84|481.52|477.42|480.83|476.73|407
1635933000000|2021-11-03 09:50:00|480.95|476.85|480.39|476.29|481.06|476.96|480.27|476.17|412
1635933300000|2021-11-03 09:55:00|480.41|476.31|480.86|476.76|481.28|477.18|480.02|475.92|431
1635933600000|2021-11-03 10:00:00|480.96|476.86|480.12|476.02|481.16|477.06|480|475.9|448
1635933900000|2021-11-03 10:05:00|480.11|476.01|480.45|476.35|480.66|476.56|479.72|475.62|366
1635934200000|2021-11-03 10:10:00|480.44|476.34|480.6|476.5|480.79|476.69|480.09|475.99|380
1635934500000|2021-11-03 10:15:00|480.61|476.51|480.71|476.61|481.18|477.08|480.53|476.43|382
1635934800000|2021-11-03 10:20:00|480.72|476.62|480.35|476.25|480.93|476.83|480.08|475.98|453
1635935100000|2021-11-03 10:25:00|480.24|476.14|479.92|475.82|480.35|476.25|479.78|475.68|300
1635935400000|2021-11-03 10:30:00|479.9|475.8|479.74|475.64|480.35|476.25|479.42|475.32|240
1635935700000|2021-11-03 10:35:00|479.75|475.65|478.72|474.62|480.12|476.02|478.16|474.06|297
1635936000000|2021-11-03 10:40:00|478.73|474.63|477.94|473.84|479.16|475.06|477.81|473.71|266
1635936300000|2021-11-03 10:45:00|477.87|473.77|478.67|474.57|478.84|474.74|477.84|473.74|314
1635936600000|2021-11-03 10:50:00|478.51|474.41|478.7|474.6|479.05|474.95|478.43|474.33|353
1635936900000|2021-11-03 10:55:00|478.74|474.64|477.82|473.72|478.74|474.64|477.61|473.51|414
1635937200000|2021-11-03 11:00:00|477.81|473.71|478.11|474.01|478.54|474.44|477.59|473.49|414
1635937500000|2021-11-03 11:05:00|478.13|474.03|475.56|471.46|478.53|474.43|475.33|471.23|449
1635937800000|2021-11-03 11:10:00|475.46|471.36|473.4|469.3|475.54|471.44|473.28|469.18|366
1635938100000|2021-11-03 11:15:00|473.45|469.35|475.17|471.07|475.62|471.52|473.44|469.34|439
1635938400000|2021-11-03 11:20:00|475.22|471.12|475.2|471.1|475.55|471.45|474.54|470.44|428
1635938700000|2021-11-03 11:25:00|475.17|471.07|475.08|470.98|475.33|471.23|474.69|470.59|321
1635939000000|2021-11-03 11:30:00|475.13|471.03|475.14|471.04|475.67|471.57|474.73|470.63|386
1635939300000|2021-11-03 11:35:00|475.16|471.06|475.89|471.79|475.99|471.89|475.11|471.01|286
1635939600000|2021-11-03 11:40:00|475.88|471.78|474.98|470.88|475.92|471.82|474.79|470.69|302
1635939900000|2021-11-03 11:45:00|474.96|470.86|475.09|470.99|475.82|471.72|474.69|470.59|407
1635940200000|2021-11-03 11:50:00|475.1|471|474.89|470.79|475.54|471.44|474.77|470.67|413
1635940500000|2021-11-03 11:55:00|474.9|470.8|475.08|470.98|475.73|471.63|474.73|470.63|429
1635940800000|2021-11-03 12:00:00|475.03|470.93|474.65|470.55|475.6|471.5|474.6|470.5|404
1635941100000|2021-11-03 12:05:00|474.63|470.53|472.65|468.55|474.98|470.88|472.35|468.25|358
1635941400000|2021-11-03 12:10:00|472.64|468.54|471.01|466.91|472.87|468.77|470.1|466|409
1635941700000|2021-11-03 12:15:00|471.11|467.01|471.56|467.46|472.04|467.94|471|466.9|264
1635942000000|2021-11-03 12:20:00|471.58|467.48|469.91|465.81|472.1|468|469.91|465.81|432
1635942300000|2021-11-03 12:25:00|469.86|465.76|466.06|461.96|470.06|465.96|465.52|461.42|479
1635942600000|2021-11-03 12:30:00|465.78|461.68|468.73|464.63|469.31|465.21|465.49|461.39|555
1635942900000|2021-11-03 12:35:00|468.46|464.36|466.72|462.62|468.88|464.78|466.66|462.56|478
1635943200000|2021-11-03 12:40:00|466.81|462.71|463.87|459.77|466.81|462.71|461.15|457.05|768
1635943500000|2021-11-03 12:45:00|463.75|459.65|458.91|454.81|464.47|460.37|458|453.9|702
1635943800000|2021-11-03 12:50:00|459.06|454.96|460.04|455.94|460.07|455.97|454.37|450.27|719
1635944100000|2021-11-03 12:55:00|460.02|455.92|460.65|456.55|461.25|457.15|459.66|455.56|629
1635944400000|2021-11-03 13:00:00|460.69|456.59|463.99|459.89|464.12|460.02|459.15|455.05|541
1635944700000|2021-11-03 13:05:00|464.11|460.01|462.4|458.3|464.11|460.01|461.8|457.7|568
1635945000000|2021-11-03 13:10:00|462.44|458.34|463.56|459.46|463.65|459.55|462.21|458.11|460
1635945300000|2021-11-03 13:15:00|463.57|459.47|461.84|457.74|464|459.9|461.84|457.74|458
1635945600000|2021-11-03 13:20:00|461.86|457.76|461.28|457.18|462.79|458.69|459.71|455.61|618
1635945900000|2021-11-03 13:25:00|461.3|457.2|461.22|457.12|461.78|457.68|460.47|456.37|426
1635946200000|2021-11-03 13:30:00|461.21|457.11|460.05|455.95|462.38|458.28|459.43|455.33|605
1635946500000|2021-11-03 13:35:00|460.03|455.93|458.88|454.78|460.63|456.53|458.61|454.51|413
1635946800000|2021-11-03 13:40:00|458.84|454.74|457.03|452.93|458.96|454.86|456.35|452.25|608
1635947100000|2021-11-03 13:45:00|457.04|452.94|457.24|453.14|458.55|454.45|454.48|450.38|804
1635947400000|2021-11-03 13:50:00|457.25|453.15|457.45|453.35|458.43|454.33|455.85|451.75|744
1635947700000|2021-11-03 13:55:00|457.46|453.36|457.55|453.45|458.61|454.51|455.84|451.74|676
1635948000000|2021-11-03 14:00:00|457.52|453.42|454.81|450.71|457.58|453.48|454.72|450.62|717
1635948300000|2021-11-03 14:05:00|454.73|450.63|458.89|454.79|459.09|454.99|454.62|450.52|539
1635948600000|2021-11-03 14:10:00|458.93|454.83|460.54|456.44|460.9|456.8|458.56|454.46|485
1635948900000|2021-11-03 14:15:00|460.58|456.48|469.11|465.01|471.42|467.32|460.43|456.33|737
1635949200000|2021-11-03 14:20:00|469.05|464.95|466.85|462.75|469.98|465.88|466.41|462.31|576
1635949500000|2021-11-03 14:25:00|466.87|462.77|466.06|461.96|466.99|462.89|463.55|459.45|692
1635949800000|2021-11-03 14:30:00|466.07|461.97|463.56|459.46|466.11|462.01|462.3|458.2|656
1635950100000|2021-11-03 14:35:00|463.57|459.47|465.8|461.7|471.45|467.35|462.33|458.23|805
1635950400000|2021-11-03 14:40:00|465.79|461.69|463.91|459.81|465.95|461.85|462.5|458.4|514
1635950700000|2021-11-03 14:45:00|463.9|459.8|463.66|459.56|464.56|460.46|462.68|458.58|624
1635951000000|2021-11-03 14:50:00|463.68|459.58|464.44|460.34|465.61|461.51|463.6|459.5|529
1635951300000|2021-11-03 14:55:00|464.45|460.35|463.44|459.34|464.81|460.71|463.01|458.91|548
1635951600000|2021-11-03 15:00:00|463.46|459.36|462.1|458|463.84|459.74|461.35|457.25|553
1635951900000|2021-11-03 15:05:00|462.11|458.01|461.17|457.07|462.49|458.39|460.03|455.93|623
1635952200000|2021-11-03 15:10:00|461.15|457.05|462.48|458.38|462.9|458.8|460.4|456.3|553
1635952500000|2021-11-03 15:15:00|462.4|458.3|462.42|458.32|462.55|458.45|460.95|456.85|516
1635952800000|2021-11-03 15:20:00|462.44|458.34|463.32|459.22|463.77|459.67|462.36|458.26|459
1635953100000|2021-11-03 15:25:00|463.27|459.17|463.94|459.84|464.06|459.96|463.24|459.14|245
1635953400000|2021-11-03 15:30:00|463.93|459.83|463.98|459.88|464.32|460.22|463.77|459.67|307
1635953700000|2021-11-03 15:35:00|464|459.9|463.33|459.23|464.02|459.92|463.29|459.19|350
1635954000000|2021-11-03 15:40:00|463.32|459.22|464.98|460.88|465.88|461.78|463.14|459.04|644
1635954300000|2021-11-03 15:45:00|464.97|460.87|463.63|459.53|464.97|460.87|463.55|459.45|504
1635954600000|2021-11-03 15:50:00|463.62|459.52|463.92|459.82|464.02|459.92|462.4|458.3|422
1635954900000|2021-11-03 15:55:00|463.91|459.81|464.15|460.05|464.6|460.5|463.9|459.8|487
1635955200000|2021-11-03 16:00:00|464.23|460.13|464.72|460.62|464.74|460.64|463.45|459.35|540
1635955500000|2021-11-03 16:05:00|464.62|460.52|465.55|461.45|465.55|461.45|463.87|459.77|461
1635955800000|2021-11-03 16:10:00|465.53|461.43|465.22|461.12|465.71|461.61|464.46|460.36|444
1635956100000|2021-11-03 16:15:00|465.19|461.09|464.85|460.75|465.43|461.33|464.75|460.65|406
1635956400000|2021-11-03 16:20:00|464.84|460.74|464.69|460.59|465.22|461.12|463.64|459.54|460
1635956700000|2021-11-03 16:25:00|464.68|460.58|464.35|460.25|465.24|461.14|463.88|459.78|548
1635957000000|2021-11-03 16:30:00|464.34|460.24|463.73|459.63|464.92|460.82|463.69|459.59|375
1635957300000|2021-11-03 16:35:00|463.75|459.65|462.68|458.58|464.15|460.05|462.34|458.24|428
1635957600000|2021-11-03 16:40:00|462.7|458.6|463.09|458.99|463.47|459.37|462.49|458.39|422
1635957900000|2021-11-03 16:45:00|463.06|458.96|462.31|458.21|463.33|459.23|462.05|457.95|439
1635958200000|2021-11-03 16:50:00|462.29|458.19|461.41|457.31|462.31|458.21|460.9|456.8|400
1635958500000|2021-11-03 16:55:00|461.42|457.32|461.15|457.05|461.43|457.33|459.45|455.35|461
1635958800000|2021-11-03 17:00:00|461.13|457.03|461.12|457.02|462.36|458.26|460.49|456.39|454
1635959100000|2021-11-03 17:05:00|461.13|457.03|462.02|457.92|462.12|458.02|461.12|457.02|325
1635959400000|2021-11-03 17:10:00|462.03|457.93|462.06|457.96|462.6|458.5|461.62|457.52|290
1635959700000|2021-11-03 17:15:00|462.07|457.97|463.17|459.07|463.56|459.46|461.99|457.89|399
1635960000000|2021-11-03 17:20:00|463.16|459.06|463.62|459.52|463.91|459.81|463|458.9|352
1635960300000|2021-11-03 17:25:00|463.59|459.49|465.12|461.02|465.25|461.15|463.4|459.3|437
1635960600000|2021-11-03 17:30:00|465.1|461|464.22|460.12|465.12|461.02|464.12|460.02|422
1635960900000|2021-11-03 17:35:00|464.14|460.04|464.27|460.17|464.75|460.65|464.02|459.92|402
1635961200000|2021-11-03 17:40:00|464.24|460.14|464.78|460.68|465.06|460.96|464.1|460|353
1635961500000|2021-11-03 17:45:00|464.79|460.69|463.39|459.29|464.96|460.86|463.09|458.99|468
1635961800000|2021-11-03 17:50:00|463.36|459.26|463.09|458.99|463.41|459.31|462.94|458.84|362
1635962100000|2021-11-03 17:55:00|463.1|459|464|459.9|464.6|460.5|462.86|458.76|501
1635962400000|2021-11-03 18:00:00|464.01|459.91|462.99|458.89|464.01|459.91|460.02|455.92|843
1635962700000|2021-11-03 18:05:00|463.01|458.91|467.47|463.37|467.47|463.37|462.78|458.68|763
1635963000000|2021-11-03 18:10:00|467.48|463.38|468.04|463.94|468.85|464.75|466.28|462.18|775
1635963300000|2021-11-03 18:15:00|468.03|463.93|468.23|464.13|469.62|465.52|467.72|463.62|710
1635963600000|2021-11-03 18:20:00|468.24|464.14|467.64|463.54|468.28|464.18|467.48|463.38|639
1635963900000|2021-11-03 18:25:00|467.62|463.52|466.32|462.22|468.31|464.21|466.29|462.19|560
1635964200000|2021-11-03 18:30:00|466.31|462.21|467.58|463.48|468.28|464.18|466.22|462.12|469
1635964500000|2021-11-03 18:35:00|467.59|463.49|468.46|464.36|468.52|464.42|467.21|463.11|426
1635964800000|2021-11-03 18:40:00|468.42|464.32|469.62|465.52|469.78|465.68|468.2|464.1|452
1635965100000|2021-11-03 18:45:00|469.61|465.51|470.98|466.88|471.03|466.93|469.26|465.16|541
1635965400000|2021-11-03 18:50:00|470.96|466.86|471.98|467.88|471.98|467.88|470.57|466.47|464
1635965700000|2021-11-03 18:55:00|472.01|467.91|472.48|468.38|473.07|468.97|471.55|467.45|476
1635966000000|2021-11-03 19:00:00|472.49|468.39|472.06|467.96|472.69|468.59|471.26|467.16|607
1635966300000|2021-11-03 19:05:00|472.05|467.95|472.51|468.41|472.78|468.68|471.89|467.79|480
1635966600000|2021-11-03 19:10:00|472.5|468.4|471.68|467.58|472.84|468.74|471.49|467.39|454
1635966900000|2021-11-03 19:15:00|471.66|467.56|469.55|465.45|471.67|467.57|469.55|465.45|429
1635967200000|2021-11-03 19:20:00|469.54|465.44|470.76|466.66|470.8|466.7|469.49|465.39|473
1635967500000|2021-11-03 19:25:00|470.77|466.67|469.92|465.82|470.81|466.71|469.27|465.17|345
1635967800000|2021-11-03 19:30:00|469.89|465.79|470.44|466.34|470.65|466.55|469.16|465.06|431
1635968100000|2021-11-03 19:35:00|470.43|466.33|469.75|465.65|470.44|466.34|469.52|465.42|378
1635968400000|2021-11-03 19:40:00|469.72|465.62|470.12|466.02|470.38|466.28|469.68|465.58|256
1635968700000|2021-11-03 19:45:00|470.13|466.03|470.46|466.36|470.46|466.36|469.79|465.69|268
1635969000000|2021-11-03 19:50:00|470.45|466.35|469.11|465.01|470.6|466.5|468.96|464.86|371
1635969300000|2021-11-03 19:55:00|469.1|465|468.73|464.63|469.88|465.78|468.44|464.34|294
1635969600000|2021-11-03 20:00:00|468.74|464.64|469.82|465.72|469.82|465.72|468.54|464.44|267
1635969900000|2021-11-03 20:05:00|469.85|465.75|470.09|465.99|470.31|466.21|469.47|465.37|233
1635970200000|2021-11-03 20:10:00|470.1|466|471.37|467.27|472.06|467.96|469.45|465.35|275
1635970500000|2021-11-03 20:15:00|471.36|467.26|469.83|465.73|472.23|468.13|469.73|465.63|401
1635970800000|2021-11-03 20:20:00|469.81|465.71|470.16|466.06|470.48|466.38|469.29|465.19|291
1635971100000|2021-11-03 20:25:00|470.15|466.05|470.75|466.65|470.8|466.7|469.94|465.84|310
1635971400000|2021-11-03 20:30:00|470.76|466.66|470.45|466.35|470.81|466.71|469.96|465.86|375
1635971700000|2021-11-03 20:35:00|470.44|466.34|469.63|465.53|470.46|466.36|469.63|465.53|300
1635972000000|2021-11-03 20:40:00|469.67|465.57|470|465.9|470.3|466.2|469.26|465.16|204
1635972300000|2021-11-03 20:45:00|470.03|465.93|470.41|466.31|470.84|466.74|470|465.9|217
1635972600000|2021-11-03 20:50:00|470.42|466.32|470.23|466.13|470.62|466.52|469.99|465.89|260
1635972900000|2021-11-03 20:55:00|470.25|466.15|470.92|466.82|471.19|467.09|470.25|466.15|174
1635973200000|2021-11-03 21:00:00|470.91|466.81|472.53|468.43|472.53|468.43|470.9|466.8|228
1635973500000|2021-11-03 21:05:00|472.55|468.45|473.08|468.98|473.59|469.49|472.24|468.14|178
1635973800000|2021-11-03 21:10:00|473.07|468.97|474.28|470.18|475.63|471.53|472.47|468.37|444
1635974100000|2021-11-03 21:15:00|474.29|470.19|472.79|468.69|474.33|470.23|472.78|468.68|297
1635974400000|2021-11-03 21:20:00|472.8|468.7|472.49|468.39|472.82|468.72|472.15|468.05|161
1635974700000|2021-11-03 21:25:00|472.5|468.4|471.95|467.85|472.72|468.62|471.92|467.82|182
1635975000000|2021-11-03 21:30:00|471.92|467.82|471.85|467.75|471.95|467.85|471.83|467.73|58
1635975300000|2021-11-03 21:35:00|471.9|467.8|471.86|467.76|471.97|467.87|471.78|467.68|94
1635975600000|2021-11-03 21:40:00|471.87|467.77|471.97|467.87|472.02|467.92|471.87|467.77|55
1635975900000|2021-11-03 21:45:00|472.05|467.95|473.16|469.06|473.18|469.08|472.05|467.95|153
1635976200000|2021-11-03 21:50:00|473.17|469.07|472.48|468.38|473.17|469.07|472.44|468.34|147
1635976500000|2021-11-03 21:55:00|472.45|468.35|473.29|469.19|473.37|469.27|472.33|468.23|189
1635976800000|2021-11-03 22:00:00|473.3|469.2|472.22|468.12|473.36|469.26|472.09|467.99|228
1635977100000|2021-11-03 22:05:00|472.21|468.11|473.51|469.41|473.56|469.46|472.06|467.96|257
1635977400000|2021-11-03 22:10:00|473.54|469.44|471.9|467.8|473.63|469.53|471.84|467.74|334
1635977700000|2021-11-03 22:15:00|471.89|467.79|471.89|467.79|472.63|468.53|471.79|467.69|244
1635978000000|2021-11-03 22:20:00|471.81|467.71|470.92|466.82|472.04|467.94|470.9|466.8|207
1635978300000|2021-11-03 22:25:00|470.9|466.8|470.4|466.3|471.04|466.94|470.39|466.29|245
1635978600000|2021-11-03 22:30:00|470.41|466.31|470.93|466.83|471.26|467.16|470.38|466.28|220
1635978900000|2021-11-03 22:35:00|470.94|466.84|470.93|466.83|471.24|467.14|470.84|466.74|178
1635979200000|2021-11-03 22:40:00|470.92|466.82|470.21|466.11|471.32|467.22|470.17|466.07|226
1635979500000|2021-11-03 22:45:00|470.23|466.13|470.24|466.14|470.94|466.84|469.57|465.47|299
1635979800000|2021-11-03 22:50:00|470.23|466.13|470.66|466.56|470.66|466.56|469.64|465.54|311
1635980100000|2021-11-03 22:55:00|470.65|466.55|469.83|465.73|470.67|466.57|469.35|465.25|333
1635980400000|2021-11-03 23:00:00|469.84|465.74|469.57|465.47|469.97|465.87|469.34|465.24|290
1635980700000|2021-11-03 23:05:00|469.59|465.49|470.43|466.33|471.26|467.16|469.17|465.07|268
1635981000000|2021-11-03 23:10:00|470.42|466.32|470.09|465.99|471.02|466.92|470.05|465.95|340
1635981300000|2021-11-03 23:15:00|470.06|465.96|470.74|466.64|470.85|466.75|469.94|465.84|277
1635981600000|2021-11-03 23:20:00|470.75|466.65|470.44|466.34|471.02|466.92|470.43|466.33|288
1635981900000|2021-11-03 23:25:00|470.45|466.35|470.97|466.87|471.11|467.01|470.4|466.3|305
1635982200000|2021-11-03 23:30:00|470.98|466.88|471.16|467.06|471.53|467.43|470.91|466.81|146
1635982500000|2021-11-03 23:35:00|471.14|467.04|471.67|467.57|471.71|467.61|471.05|466.95|142
1635982800000|2021-11-03 23:40:00|471.68|467.58|472.49|468.39|472.57|468.47|471.61|467.51|193
1635983100000|2021-11-03 23:45:00|472.48|468.38|471.92|467.82|472.73|468.63|471.66|467.56|258
1635983400000|2021-11-03 23:50:00|471.97|467.87|471.58|467.48|471.97|467.87|471.42|467.32|190
1635983700000|2021-11-03 23:55:00|471.56|467.46|472.62|468.52|472.75|468.65|471.44|467.34|337
1635984000000|2021-11-04 00:00:00|472.66|468.56|471.09|466.99|473.27|469.17|471.09|466.99|377
1635984300000|2021-11-04 00:05:00|471.1|467|473.01|468.91|473.39|469.29|470.71|466.61|434
1635984600000|2021-11-04 00:10:00|473|468.9|474.39|470.29|474.62|470.52|472.99|468.89|439
1635984900000|2021-11-04 00:15:00|474.41|470.31|471.68|467.58|474.52|470.42|471.33|467.23|565
1635985200000|2021-11-04 00:20:00|471.71|467.61|472.81|468.71|473.4|469.3|470.96|466.86|530
1635985500000|2021-11-04 00:25:00|472.82|468.72|472.95|468.85|473.17|469.07|471.89|467.79|507
1635985800000|2021-11-04 00:30:00|472.92|468.82|471.34|467.24|473.5|469.4|471.2|467.1|479
1635986100000|2021-11-04 00:35:00|471.36|467.26|470.91|466.81|472|467.9|470.45|466.35|468
1635986400000|2021-11-04 00:40:00|470.92|466.82|469.52|465.42|470.98|466.88|469.02|464.92|453
1635986700000|2021-11-04 00:45:00|469.53|465.43|469.2|465.1|469.81|465.71|469.18|465.08|420
1635987000000|2021-11-04 00:50:00|469.17|465.07|470.35|466.25|470.52|466.42|469.14|465.04|288
1635987300000|2021-11-04 00:55:00|470.34|466.24|472.31|468.21|472.33|468.23|470.27|466.17|354
1635987600000|2021-11-04 01:00:00|472.32|468.22|471.32|467.22|472.4|468.3|470.21|466.11|441
1635987900000|2021-11-04 01:05:00|471.35|467.25|470.41|466.31|471.4|467.3|469.91|465.81|449
1635988200000|2021-11-04 01:10:00|470.42|466.32|470.12|466.02|470.87|466.77|469.78|465.68|503
1635988500000|2021-11-04 01:15:00|470.13|466.03|470.46|466.36|470.54|466.44|469.63|465.53|370
1635988800000|2021-11-04 01:20:00|470.45|466.35|470.71|466.61|470.76|466.66|470.43|466.33|257
1635989100000|2021-11-04 01:25:00|470.7|466.6|470.68|466.58|471.24|467.14|470.59|466.49|289
1635989400000|2021-11-04 01:30:00|470.7|466.6|470.38|466.28|470.81|466.71|469.84|465.74|410
1635989700000|2021-11-04 01:35:00|470.37|466.27|471.18|467.08|471.23|467.13|470.17|466.07|296
1635990000000|2021-11-04 01:40:00|471.17|467.07|471.41|467.31|471.43|467.33|471.07|466.97|222
1635990300000|2021-11-04 01:45:00|471.4|467.3|471.82|467.72|472.6|468.5|471.39|467.29|367
1635990600000|2021-11-04 01:50:00|471.81|467.71|472.35|468.25|472.61|468.51|471.62|467.52|477
1635990900000|2021-11-04 01:55:00|472.34|468.24|471.83|467.73|472.5|468.4|471.73|467.63|281
1635991200000|2021-11-04 02:00:00|471.84|467.74|476.39|472.29|476.92|472.82|471.84|467.74|535
1635991500000|2021-11-04 02:05:00|476.41|472.31|475.78|471.68|477.54|473.44|475.71|471.61|492
1635991800000|2021-11-04 02:10:00|475.75|471.65|473.67|469.57|475.76|471.66|473.32|469.22|508
1635992100000|2021-11-04 02:15:00|473.68|469.58|472.81|468.71|473.9|469.8|471.86|467.76|350
1635992400000|2021-11-04 02:20:00|472.79|468.69|472.31|468.21|473.33|469.23|472.31|468.21|378
1635992700000|2021-11-04 02:25:00|472.32|468.22|473.12|469.02|473.23|469.13|472.32|468.22|244
1635993000000|2021-11-04 02:30:00|473.14|469.04|472.75|468.65|473.27|469.17|472.75|468.65|179
1635993300000|2021-11-04 02:35:00|472.74|468.64|472.66|468.56|473.42|469.32|472.5|468.4|258
1635993600000|2021-11-04 02:40:00|472.67|468.57|471.84|467.74|472.86|468.76|471.68|467.58|240
1635993900000|2021-11-04 02:45:00|471.85|467.75|469.68|465.58|472|467.9|469.4|465.3|257
1635994200000|2021-11-04 02:50:00|469.72|465.62|469.1|465|470.12|466.02|468.81|464.71|291
1635994500000|2021-11-04 02:55:00|469.09|464.99|469.25|465.15|469.31|465.21|469.01|464.91|173
1635994800000|2021-11-04 03:00:00|469.11|465.01|469.89|465.79|470.35|466.25|469|464.9|209
1635995100000|2021-11-04 03:05:00|469.9|465.8|469.56|465.46|470.18|466.08|469.43|465.33|184
1635995400000|2021-11-04 03:10:00|469.62|465.52|468.78|464.68|469.62|465.52|468.59|464.49|138
1635995700000|2021-11-04 03:15:00|468.79|464.69|467.65|463.55|468.96|464.86|467.65|463.55|288
1635996000000|2021-11-04 03:20:00|467.64|463.54|467.8|463.7|467.86|463.76|466.51|462.41|391
1635996300000|2021-11-04 03:25:00|467.86|463.76|467.48|463.38|468|463.9|466.85|462.75|394
1635996600000|2021-11-04 03:30:00|467.49|463.39|468.73|464.63|468.84|464.74|467.4|463.3|222
1635996900000|2021-11-04 03:35:00|468.7|464.6|468.43|464.33|468.9|464.8|468.2|464.1|258
1635997200000|2021-11-04 03:40:00|468.41|464.31|468.18|464.08|468.48|464.38|467.65|463.55|285
1635997500000|2021-11-04 03:45:00|468.19|464.09|468.15|464.05|468.41|464.31|467.48|463.38|266
1635997800000|2021-11-04 03:50:00|468.12|464.02|468.2|464.1|468.2|464.1|467.72|463.62|296
1635998100000|2021-11-04 03:55:00|468.17|464.07|468.9|464.8|469.18|465.08|468.14|464.04|237
1635998400000|2021-11-04 04:00:00|468.92|464.82|469.75|465.65|469.75|465.65|468.87|464.77|225
1635998700000|2021-11-04 04:05:00|469.66|465.56|470.21|466.11|470.24|466.14|469.62|465.52|165
1635999000000|2021-11-04 04:10:00|470.22|466.12|470.25|466.15|470.4|466.3|470.05|465.95|185
1635999300000|2021-11-04 04:15:00|470.24|466.14|470.62|466.52|470.7|466.6|470.16|466.06|258
1635999600000|2021-11-04 04:20:00|470.61|466.51|470.71|466.61|470.81|466.71|470.43|466.33|178
1635999900000|2021-11-04 04:25:00|470.7|466.6|470.39|466.29|470.86|466.76|470.25|466.15|164
1636000200000|2021-11-04 04:30:00|470.44|466.34|470.2|466.1|470.51|466.41|469.64|465.54|175
1636000500000|2021-11-04 04:35:00|470.21|466.11|470.61|466.51|470.97|466.87|470.2|466.1|236
1636000800000|2021-11-04 04:40:00|470.62|466.52|470.38|466.28|470.74|466.64|470.1|466|205
1636001100000|2021-11-04 04:45:00|470.32|466.22|470.65|466.55|470.74|466.64|470.3|466.2|190
1636001400000|2021-11-04 04:50:00|470.66|466.56|470.78|466.68|470.8|466.7|470.47|466.37|179
1636001700000|2021-11-04 04:55:00|470.79|466.69|469.96|465.86|471.2|467.1|469.94|465.84|246
1636002000000|2021-11-04 05:00:00|469.94|465.84|469.54|465.44|470.69|466.59|469.47|465.37|279
1636002300000|2021-11-04 05:05:00|469.55|465.45|468.37|464.27|469.57|465.47|468.03|463.93|251
1636002600000|2021-11-04 05:10:00|468.39|464.29|468.3|464.2|468.76|464.66|467.35|463.25|362
1636002900000|2021-11-04 05:15:00|468.34|464.24|468.33|464.23|468.79|464.69|467.97|463.87|239
1636003200000|2021-11-04 05:20:00|468.28|464.18|468.35|464.25|468.75|464.65|467.9|463.8|342
1636003500000|2021-11-04 05:25:00|468.4|464.3|467.7|463.6|468.4|464.3|467.58|463.48|303
1636003800000|2021-11-04 05:30:00|467.71|463.61|465.85|461.75|467.77|463.67|465.85|461.75|249
1636004100000|2021-11-04 05:35:00|465.84|461.74|466.28|462.18|466.41|462.31|465.78|461.68|239
1636004400000|2021-11-04 05:40:00|466.29|462.19|465.17|461.07|466.52|462.42|464.76|460.66|277
1636004700000|2021-11-04 05:45:00|465.18|461.08|465.81|461.71|465.92|461.82|465.15|461.05|332
1636005000000|2021-11-04 05:50:00|465.82|461.72|465.52|461.42|465.93|461.83|465.5|461.4|302
1636005300000|2021-11-04 05:55:00|465.51|461.41|465.2|461.1|465.58|461.48|464.65|460.55|177
1636005600000|2021-11-04 06:00:00|465.22|461.12|465.55|461.45|465.74|461.64|464.5|460.4|267
1636005900000|2021-11-04 06:05:00|465.5|461.4|465.4|461.3|465.93|461.83|464.25|460.15|275
1636006200000|2021-11-04 06:10:00|465.43|461.33|465.5|461.4|465.7|461.6|464.84|460.74|263
1636006500000|2021-11-04 06:15:00|465.52|461.42|466.12|462.02|466.92|462.82|465.5|461.4|200
1636006800000|2021-11-04 06:20:00|466.11|462.01|466.29|462.19|466.64|462.54|465.67|461.57|284
1636007100000|2021-11-04 06:25:00|466.21|462.11|466.76|462.66|466.77|462.67|465.89|461.79|195
1636007400000|2021-11-04 06:30:00|466.77|462.67|467.03|462.93|467.04|462.94|465.7|461.6|244
1636007700000|2021-11-04 06:35:00|467.01|462.91|466.63|462.53|467.06|462.96|466.51|462.41|244
1636008000000|2021-11-04 06:40:00|466.59|462.49|465.97|461.87|467.19|463.09|465.62|461.52|261
1636008300000|2021-11-04 06:45:00|465.93|461.83|467.16|463.06|467.4|463.3|465.8|461.7|354
1636008600000|2021-11-04 06:50:00|467.14|463.04|467.32|463.22|467.32|463.22|467.13|463.03|157
1636008900000|2021-11-04 06:55:00|467.31|463.21|466.86|462.76|467.63|463.53|466.66|462.56|250
1636009200000|2021-11-04 07:00:00|466.82|462.72|468.4|464.3|468.41|464.31|466.82|462.72|185
1636009500000|2021-11-04 07:05:00|468.41|464.31|467.9|463.8|468.5|464.4|467.61|463.51|266
1636009800000|2021-11-04 07:10:00|467.87|463.77|466.92|462.82|467.87|463.77|466.79|462.69|236
1636010100000|2021-11-04 07:15:00|466.91|462.81|466.82|462.72|467.5|463.4|466.56|462.46|242
1636010400000|2021-11-04 07:20:00|466.8|462.7|466.3|462.2|466.9|462.8|466.2|462.1|218
1636010700000|2021-11-04 07:25:00|466.26|462.16|466.19|462.09|466.53|462.43|465.52|461.42|237
1636011000000|2021-11-04 07:30:00|466.15|462.05|465.63|461.53|466.59|462.49|465.3|461.2|325
1636011300000|2021-11-04 07:35:00|465.64|461.54|465.2|461.1|465.89|461.79|465.19|461.09|222
1636011600000|2021-11-04 07:40:00|465.19|461.09|463.92|459.82|465.27|461.17|463.69|459.59|388
1636011900000|2021-11-04 07:45:00|463.91|459.81|461.17|457.07|463.91|459.81|460.9|456.8|663
1636012200000|2021-11-04 07:50:00|461.12|457.02|461.22|457.12|461.61|457.51|460.67|456.57|528
1636012500000|2021-11-04 07:55:00|461.25|457.15|458.9|454.8|461.31|457.21|458.4|454.3|552
1636012800000|2021-11-04 08:00:00|458.93|454.83|460.73|456.63|461.39|457.29|458.91|454.81|644
1636013100000|2021-11-04 08:05:00|460.67|456.57|460.56|456.46|460.88|456.78|459.7|455.6|477
1636013400000|2021-11-04 08:10:00|460.58|456.48|462.1|458|462.1|458|460.11|456.01|385
1636013700000|2021-11-04 08:15:00|462.12|458.02|462.09|457.99|462.6|458.5|460.88|456.78|406
1636014000000|2021-11-04 08:20:00|462.07|457.97|463.4|459.3|463.46|459.36|462.07|457.97|333
1636014300000|2021-11-04 08:25:00|463.45|459.35|462.85|458.75|464.4|460.3|462.6|458.5|451
1636014600000|2021-11-04 08:30:00|462.83|458.73|462|457.9|462.83|458.73|461.4|457.3|507
1636014900000|2021-11-04 08:35:00|462.02|457.92|460.47|456.37|462.06|457.96|460.42|456.32|355
1636015200000|2021-11-04 08:40:00|460.58|456.48|461.42|457.32|461.52|457.42|460.01|455.91|344
1636015500000|2021-11-04 08:45:00|461.44|457.34|460.92|456.82|461.5|457.4|460.5|456.4|413
1636015800000|2021-11-04 08:50:00|460.94|456.84|460.1|456|460.94|456.84|459.59|455.49|417
1636016100000|2021-11-04 08:55:00|460.04|455.94|458.3|454.2|460.6|456.5|458.02|453.92|317
1636016400000|2021-11-04 09:00:00|458.33|454.23|458.42|454.32|459.17|455.07|457.23|453.13|547
1636016700000|2021-11-04 09:05:00|458.47|454.37|459.56|455.46|459.59|455.49|457.81|453.71|458
1636017000000|2021-11-04 09:10:00|459.51|455.41|461.58|457.48|461.58|457.48|459.51|455.41|385
1636017300000|2021-11-04 09:15:00|461.45|457.35|462.03|457.93|462.18|458.08|461.1|457|305
1636017600000|2021-11-04 09:20:00|462.05|457.95|460.22|456.12|462.05|457.95|460.09|455.99|470
1636017900000|2021-11-04 09:25:00|460.21|456.11|461.19|457.09|461.49|457.39|459.97|455.87|488
1636018200000|2021-11-04 09:30:00|461.2|457.1|459.81|455.71|461.22|457.12|458.9|454.8|404
1636018500000|2021-11-04 09:35:00|459.8|455.7|459.86|455.76|460.37|456.27|459.04|454.94|470
1636018800000|2021-11-04 09:40:00|459.9|455.8|460.2|456.1|460.2|456.1|458.47|454.37|428
1636019100000|2021-11-04 09:45:00|460.19|456.09|460.71|456.61|461.01|456.91|460.14|456.04|312
1636019400000|2021-11-04 09:50:00|460.61|456.51|461.54|457.44|461.67|457.57|460.09|455.99|390
1636019700000|2021-11-04 09:55:00|461.52|457.42|461.17|457.07|461.69|457.59|461.13|457.03|287
1636020000000|2021-11-04 10:00:00|461.13|457.03|461.7|457.6|461.87|457.77|460.6|456.5|434
1636020300000|2021-11-04 10:05:00|461.72|457.62|461.37|457.27|461.76|457.66|461.12|457.02|317
1636020600000|2021-11-04 10:10:00|461.38|457.28|461.6|457.5|461.66|457.56|461.15|457.05|300
1636020900000|2021-11-04 10:15:00|461.59|457.49|461.12|457.02|462.24|458.14|461|456.9|401
1636021200000|2021-11-04 10:20:00|461.13|457.03|461.02|456.92|461.34|457.24|460.64|456.54|295
1636021500000|2021-11-04 10:25:00|460.99|456.89|460.64|456.54|461.3|457.2|460.61|456.51|308
1636021800000|2021-11-04 10:30:00|460.66|456.56|460.05|455.95|461.26|457.16|459.67|455.57|487
1636022100000|2021-11-04 10:35:00|460.11|456.01|460.23|456.13|460.48|456.38|459.44|455.34|397
1636022400000|2021-11-04 10:40:00|460.2|456.1|461.45|457.35|461.6|457.5|460.1|456|388
1636022700000|2021-11-04 10:45:00|461.44|457.34|462.09|457.99|462.71|458.61|461.3|457.2|297
1636023000000|2021-11-04 10:50:00|462.07|457.97|463.05|458.95|463.08|458.98|461.88|457.78|331
1636023300000|2021-11-04 10:55:00|463.04|458.94|462.45|458.35|463.06|458.96|462.4|458.3|345
1636023600000|2021-11-04 11:00:00|462.43|458.33|462.02|457.92|462.55|458.45|461.69|457.59|347
1636023900000|2021-11-04 11:05:00|462.11|458.01|462.41|458.31|462.71|458.61|461.7|457.6|326
1636024200000|2021-11-04 11:10:00|462.42|458.32|462.61|458.51|462.77|458.67|462.34|458.24|352
1636024500000|2021-11-04 11:15:00|462.56|458.46|461.77|457.67|462.56|458.46|461.6|457.5|225
1636024800000|2021-11-04 11:20:00|461.76|457.66|461.34|457.24|461.76|457.66|461.1|457|226
1636025100000|2021-11-04 11:25:00|461.2|457.1|460.8|456.7|461.52|457.42|460.49|456.39|176
1636025400000|2021-11-04 11:30:00|460.79|456.69|460.02|455.92|460.94|456.84|459.6|455.5|303
1636025700000|2021-11-04 11:35:00|460.01|455.91|458.95|454.85|460.02|455.92|458.84|454.74|472
1636026000000|2021-11-04 11:40:00|459|454.9|457.77|453.67|459|454.9|457.76|453.66|352
1636026300000|2021-11-04 11:45:00|457.76|453.66|458.92|454.82|459.32|455.22|456.94|452.84|452
1636026600000|2021-11-04 11:50:00|458.91|454.81|458.65|454.55|459.1|455|458.32|454.22|267
1636026900000|2021-11-04 11:55:00|458.68|454.58|459.38|455.28|459.45|455.35|458.68|454.58|236
1636027200000|2021-11-04 12:00:00|459.39|455.29|460.63|456.53|460.7|456.6|458.66|454.56|373
1636027500000|2021-11-04 12:05:00|460.62|456.52|461.17|457.07|461.17|457.07|460.61|456.51|167
1636027800000|2021-11-04 12:10:00|461.19|457.09|460.85|456.75|461.28|457.18|460.67|456.57|224
1636028100000|2021-11-04 12:15:00|460.84|456.74|461.23|457.13|461.44|457.34|460.59|456.49|236
1636028400000|2021-11-04 12:20:00|461.25|457.15|460.8|456.7|461.78|457.68|460.49|456.39|343
1636028700000|2021-11-04 12:25:00|460.82|456.72|461.88|457.78|461.93|457.83|460.8|456.7|267
1636029000000|2021-11-04 12:30:00|461.9|457.8|460.41|456.31|461.97|457.87|460.12|456.02|338
1636029300000|2021-11-04 12:35:00|460.4|456.3|461.03|456.93|461.09|456.99|459.87|455.77|350
1636029600000|2021-11-04 12:40:00|460.96|456.86|462.35|458.25|462.36|458.26|460.96|456.86|248
1636029900000|2021-11-04 12:45:00|462.33|458.23|462.74|458.64|462.95|458.85|461.51|457.41|228
1636030200000|2021-11-04 12:50:00|462.83|458.73|462.91|458.81|462.93|458.83|462.39|458.29|168
1636030500000|2021-11-04 12:55:00|462.92|458.82|463.75|459.65|463.8|459.7|462.82|458.72|208
1636030800000|2021-11-04 13:00:00|463.76|459.66|463.76|459.66|464.17|460.07|463.66|459.56|232
1636031100000|2021-11-04 13:05:00|463.75|459.65|464.44|460.34|464.66|460.56|463.75|459.65|228
1636031400000|2021-11-04 13:10:00|464.43|460.33|464|459.9|464.51|460.41|463.84|459.74|263
1636031700000|2021-11-04 13:15:00|463.99|459.89|462.51|458.41|464.02|459.92|462.4|458.3|324
1636032000000|2021-11-04 13:20:00|462.53|458.43|462.23|458.13|462.65|458.55|462.08|457.98|397
1636032300000|2021-11-04 13:25:00|462.22|458.12|462.51|458.41|462.55|458.45|461.54|457.44|372
1636032600000|2021-11-04 13:30:00|462.52|458.42|462.17|458.07|462.71|458.61|461.49|457.39|364
1636032900000|2021-11-04 13:35:00|462.19|458.09|461.7|457.6|462.4|458.3|461.58|457.48|419
1636033200000|2021-11-04 13:40:00|461.72|457.62|460.66|456.56|461.84|457.74|459.67|455.57|313
1636033500000|2021-11-04 13:45:00|460.67|456.57|460.98|456.88|461.3|457.2|459.9|455.8|408
1636033800000|2021-11-04 13:50:00|461.01|456.91|462.57|458.47|462.65|458.55|460.54|456.44|406
1636034100000|2021-11-04 13:55:00|462.55|458.45|462.36|458.26|463.19|459.09|462.34|458.24|435
1636034400000|2021-11-04 14:00:00|462.4|458.3|462.93|458.83|463.42|459.32|462.16|458.06|428
1636034700000|2021-11-04 14:05:00|462.95|458.85|463.23|459.13|463.74|459.64|462.37|458.27|437
1636035000000|2021-11-04 14:10:00|463.24|459.14|462.72|458.62|463.57|459.47|462.72|458.62|353
1636035300000|2021-11-04 14:15:00|462.71|458.61|461.88|457.78|462.71|458.61|461.8|457.7|405
1636035600000|2021-11-04 14:20:00|461.87|457.77|461.41|457.31|461.94|457.84|461.3|457.2|377
1636035900000|2021-11-04 14:25:00|461.44|457.34|460.99|456.89|461.51|457.41|460.77|456.67|232
1636036200000|2021-11-04 14:30:00|461|456.9|460.82|456.72|461.49|457.39|460.8|456.7|157
1636036500000|2021-11-04 14:35:00|460.81|456.71|461.51|457.41|461.64|457.54|460.77|456.67|258
1636036800000|2021-11-04 14:40:00|461.6|457.5|460.96|456.86|461.72|457.62|460.83|456.73|292
1636037100000|2021-11-04 14:45:00|460.95|456.85|461.45|457.35|461.59|457.49|460.69|456.59|327
1636037400000|2021-11-04 14:50:00|461.44|457.34|460.25|456.15|461.47|457.37|460.11|456.01|300
1636037700000|2021-11-04 14:55:00|460.2|456.1|459.02|454.92|460.33|456.23|458.7|454.6|352
1636038000000|2021-11-04 15:00:00|459.03|454.93|459.5|455.4|460.57|456.47|458.8|454.7|413
1636038300000|2021-11-04 15:05:00|459.45|455.35|455.85|451.75|460.04|455.94|455.74|451.64|499
1636038600000|2021-11-04 15:10:00|455.81|451.71|454.29|450.19|457.11|453.01|454.28|450.18|731
1636038900000|2021-11-04 15:15:00|454.31|450.21|450.01|445.91|454.5|450.4|447.04|442.94|851
1636039200000|2021-11-04 15:20:00|449.99|445.89|449.81|445.71|450.72|446.62|447.55|443.45|833
1636039500000|2021-11-04 15:25:00|449.77|445.67|452.33|448.23|452.33|448.23|449.77|445.67|438
1636039800000|2021-11-04 15:30:00|452.34|448.24|451.65|447.55|452.91|448.81|451.34|447.24|452
1636040100000|2021-11-04 15:35:00|451.76|447.66|452.72|448.62|452.78|448.68|450.62|446.52|563
1636040400000|2021-11-04 15:40:00|452.68|448.58|452.01|447.91|452.92|448.82|451.64|447.54|552
1636040700000|2021-11-04 15:45:00|452.04|447.94|449.13|445.03|452.32|448.22|448.96|444.86|588
1636041000000|2021-11-04 15:50:00|449.12|445.02|449.22|445.12|450.36|446.26|448.94|444.84|704
1636041300000|2021-11-04 15:55:00|449.25|445.15|449.33|445.23|450.3|446.2|449.04|444.94|612
1636041600000|2021-11-04 16:00:00|449.36|445.26|449.02|444.92|450.22|446.12|448.56|444.46|605
1636041900000|2021-11-04 16:05:00|448.88|444.78|446.23|442.13|449.18|445.08|445.87|441.77|624
1636042200000|2021-11-04 16:10:00|446.22|442.12|450.27|446.17|450.63|446.53|446.08|441.98|467
1636042500000|2021-11-04 16:15:00|450.26|446.16|450.59|446.49|451.5|447.4|449.31|445.21|486
1636042800000|2021-11-04 16:20:00|450.57|446.47|449.81|445.71|450.99|446.89|449.63|445.53|504
1636043100000|2021-11-04 16:25:00|449.83|445.73|449.7|445.6|450.85|446.75|449.46|445.36|519
1636043400000|2021-11-04 16:30:00|449.66|445.56|447.95|443.85|449.66|445.56|447.74|443.64|462
1636043700000|2021-11-04 16:35:00|447.92|443.82|448.03|443.93|448.77|444.67|447.28|443.18|607
1636044000000|2021-11-04 16:40:00|448.02|443.92|449.3|445.2|449.3|445.2|447.85|443.75|494
1636044300000|2021-11-04 16:45:00|449.33|445.23|449.77|445.67|450.08|445.98|449.09|444.99|391
1636044600000|2021-11-04 16:50:00|449.74|445.64|450.49|446.39|450.66|446.56|449.57|445.47|499
1636044900000|2021-11-04 16:55:00|450.5|446.4|450.59|446.49|450.85|446.75|449.57|445.47|565
1636045200000|2021-11-04 17:00:00|450.51|446.41|451.76|447.66|451.91|447.81|450.29|446.19|472
1636045500000|2021-11-04 17:05:00|451.77|447.67|451.75|447.65|451.91|447.81|451.22|447.12|443
1636045800000|2021-11-04 17:10:00|451.77|447.67|451.44|447.34|452.16|448.06|451.32|447.22|410
1636046100000|2021-11-04 17:15:00|451.47|447.37|450.5|446.4|451.61|447.51|450.34|446.24|497
1636046400000|2021-11-04 17:20:00|450.48|446.38|449.92|445.82|451.12|447.02|449.84|445.74|400
1636046700000|2021-11-04 17:25:00|449.93|445.83|448.62|444.52|449.96|445.86|448.3|444.2|330
1636047000000|2021-11-04 17:30:00|448.6|444.5|447.9|443.8|449.42|445.32|447.79|443.69|391
1636047300000|2021-11-04 17:35:00|447.92|443.82|449|444.9|449.2|445.1|447.36|443.26|568
1636047600000|2021-11-04 17:40:00|449.02|444.92|448.05|443.95|449.46|445.36|447.87|443.77|613
1636047900000|2021-11-04 17:45:00|447.98|443.88|447.23|443.13|448.77|444.67|447.13|443.03|503
1636048200000|2021-11-04 17:50:00|447.4|443.3|447.27|443.17|448.6|444.5|447|442.9|462
1636048500000|2021-11-04 17:55:00|447.36|443.26|447.53|443.43|447.85|443.75|446.75|442.65|312
1636048800000|2021-11-04 18:00:00|447.54|443.44|446.56|442.46|447.54|443.44|446.33|442.23|410
1636049100000|2021-11-04 18:05:00|446.55|442.45|448.53|444.43|448.58|444.48|446.3|442.2|543
1636049400000|2021-11-04 18:10:00|448.45|444.35|449.75|445.65|450.35|446.25|448.45|444.35|388
1636049700000|2021-11-04 18:15:00|449.74|445.64|450.88|446.78|451.21|447.11|449.66|445.56|439
1636050000000|2021-11-04 18:20:00|450.95|446.85|450.78|446.68|451.41|447.31|450.69|446.59|393
1636050300000|2021-11-04 18:25:00|450.77|446.67|451.73|447.63|451.73|447.63|450.77|446.67|178
1636050600000|2021-11-04 18:30:00|451.63|447.53|451.91|447.81|451.93|447.83|451.15|447.05|420
1636050900000|2021-11-04 18:35:00|451.9|447.8|451.74|447.64|452.1|448|451.34|447.24|337
1636051200000|2021-11-04 18:40:00|451.7|447.6|451.61|447.51|452.04|447.94|450.97|446.87|349
1636051500000|2021-11-04 18:45:00|451.6|447.5|451.34|447.24|452.51|448.41|451.34|447.24|362
1636051800000|2021-11-04 18:50:00|451.35|447.25|450.6|446.5|452.08|447.98|450.43|446.33|389
1636052100000|2021-11-04 18:55:00|450.62|446.52|448.7|444.6|450.62|446.52|448.59|444.49|445
1636052400000|2021-11-04 19:00:00|448.42|444.32|449.82|445.72|449.96|445.86|448.39|444.29|432
1636052700000|2021-11-04 19:05:00|449.83|445.73|449.73|445.63|450.56|446.46|449.65|445.55|419
1636053000000|2021-11-04 19:10:00|449.74|445.64|450.91|446.81|450.92|446.82|449.68|445.58|323
1636053300000|2021-11-04 19:15:00|450.87|446.77|451.63|447.53|451.77|447.67|450.32|446.22|454
1636053600000|2021-11-04 19:20:00|451.69|447.59|452.15|448.05|452.52|448.42|451.14|447.04|495
1636053900000|2021-11-04 19:25:00|452.13|448.03|452.52|448.42|452.56|448.46|451.99|447.89|378
1636054200000|2021-11-04 19:30:00|452.54|448.44|453.25|449.15|453.25|449.15|452.54|448.44|192
1636054500000|2021-11-04 19:35:00|453.29|449.19|453.15|449.05|453.29|449.19|452.93|448.83|300
1636054800000|2021-11-04 19:40:00|453.16|449.06|453.38|449.28|453.48|449.38|453.01|448.91|210
1636055100000|2021-11-04 19:45:00|453.37|449.27|453.47|449.37|453.8|449.7|453.22|449.12|229
1636055400000|2021-11-04 19:50:00|453.46|449.36|453.37|449.27|453.55|449.45|452.67|448.57|309
1636055700000|2021-11-04 19:55:00|453.35|449.25|453.4|449.3|453.42|449.32|452.6|448.5|267
1636056000000|2021-11-04 20:00:00|453.5|449.4|451.91|447.81|453.7|449.6|451.87|447.77|332
1636056300000|2021-11-04 20:05:00|451.9|447.8|452.16|448.06|452.39|448.29|451.89|447.79|188
1636056600000|2021-11-04 20:10:00|452.19|448.09|452.23|448.13|452.55|448.45|451.85|447.75|282
1636056900000|2021-11-04 20:15:00|452.29|448.19|453.59|449.49|453.62|449.52|452.26|448.16|294
1636057200000|2021-11-04 20:20:00|453.51|449.41|453.9|449.8|454.67|450.57|453.48|449.38|363
1636057500000|2021-11-04 20:25:00|453.92|449.82|454.07|449.97|454.66|450.56|453.62|449.52|279
1636057800000|2021-11-04 20:30:00|454.08|449.98|453.81|449.71|454.08|449.98|453.71|449.61|178
1636058100000|2021-11-04 20:35:00|453.79|449.69|454.06|449.96|454.24|450.14|453.4|449.3|157
1636058400000|2021-11-04 20:40:00|454.05|449.95|454.14|450.04|454.14|450.04|453.48|449.38|170
1636058700000|2021-11-04 20:45:00|454.13|450.03|454.09|449.99|454.31|450.21|453.78|449.68|167
1636059000000|2021-11-04 20:50:00|454.08|449.98|454.45|450.35|454.46|450.36|453.95|449.85|232
1636059300000|2021-11-04 20:55:00|454.44|450.34|454.14|450.04|454.6|450.5|453.9|449.8|283
1636059600000|2021-11-04 21:00:00|454.15|450.05|454.02|449.92|454.48|450.38|453.99|449.89|170
1636059900000|2021-11-04 21:05:00|454.01|449.91|453.71|449.61|454.32|450.22|453.7|449.6|188
1636060200000|2021-11-04 21:10:00|453.7|449.6|453.75|449.65|454|449.9|453.54|449.44|152
1636060500000|2021-11-04 21:15:00|453.51|449.41|453.26|449.16|454.1|450|453.25|449.15|206
1636060800000|2021-11-04 21:20:00|453.23|449.13|453.73|449.63|453.87|449.77|453.2|449.1|225
1636061100000|2021-11-04 21:25:00|453.74|449.64|454.25|450.15|454.29|450.19|453.41|449.31|218
1636061400000|2021-11-04 21:30:00|454.26|450.16|454.93|450.83|454.94|450.84|454.26|450.16|117
1636061700000|2021-11-04 21:35:00|454.86|450.76|454.57|450.47|454.95|450.85|454.49|450.39|147
1636062000000|2021-11-04 21:40:00|454.48|450.38|453.93|449.83|454.49|450.39|453.92|449.82|177
1636062300000|2021-11-04 21:45:00|453.92|449.82|454.49|450.39|454.49|450.39|453.86|449.76|197
1636062600000|2021-11-04 21:50:00|454.48|450.38|455.3|451.2|455.45|451.35|454.3|450.2|231
1636062900000|2021-11-04 21:55:00|455.22|451.12|455.95|451.85|456.02|451.92|455.08|450.98|157
1636063200000|2021-11-04 22:00:00|455.91|451.81|455.03|450.93|456.19|452.09|455.03|450.93|278
1636063500000|2021-11-04 22:05:00|455.02|450.92|453.57|449.47|455.02|450.92|453.14|449.04|291
1636063800000|2021-11-04 22:10:00|453.6|449.5|454.53|450.43|454.64|450.54|453.17|449.07|294
1636064100000|2021-11-04 22:15:00|454.56|450.46|454.44|450.34|454.83|450.73|454.2|450.1|332
1636064400000|2021-11-04 22:20:00|454.45|450.35|455.47|451.37|455.68|451.58|454.08|449.98|326
1636064700000|2021-11-04 22:25:00|455.46|451.36|455.41|451.31|455.75|451.65|455.29|451.19|300
1636065000000|2021-11-04 22:30:00|455.42|451.32|455.63|451.53|455.93|451.83|455.2|451.1|289
1636065300000|2021-11-04 22:35:00|455.62|451.52|455.78|451.68|455.8|451.7|455.34|451.24|198
1636065600000|2021-11-04 22:40:00|455.79|451.69|456.31|452.21|456.51|452.41|455.4|451.3|278
1636065900000|2021-11-04 22:45:00|456.33|452.23|455.38|451.28|456.37|452.27|455.32|451.22|368
1636066200000|2021-11-04 22:50:00|455.37|451.27|455.32|451.22|455.79|451.69|455.29|451.19|255
1636066500000|2021-11-04 22:55:00|455.45|451.35|455.75|451.65|456.05|451.95|455.39|451.29|326
1636066800000|2021-11-04 23:00:00|455.76|451.66|455.3|451.2|456.22|452.12|455.16|451.06|352
1636067100000|2021-11-04 23:05:00|455.18|451.08|456.43|452.33|456.46|452.36|455.18|451.08|264
1636067400000|2021-11-04 23:10:00|456.44|452.34|456.32|452.22|456.53|452.43|456.19|452.09|235
1636067700000|2021-11-04 23:15:00|456.3|452.2|456.8|452.7|456.88|452.78|455.9|451.8|351
1636068000000|2021-11-04 23:20:00|456.78|452.68|455.77|451.67|456.8|452.7|455.41|451.31|359
1636068300000|2021-11-04 23:25:00|455.81|451.71|456.71|452.61|456.93|452.83|455.7|451.6|342
1636068600000|2021-11-04 23:30:00|456.69|452.59|455.87|451.77|456.96|452.86|455.87|451.77|271
1636068900000|2021-11-04 23:35:00|455.9|451.8|455.53|451.43|456.39|452.29|455.41|451.31|428
1636069200000|2021-11-04 23:40:00|455.5|451.4|455.73|451.63|456.14|452.04|455.38|451.28|149
1636069500000|2021-11-04 23:45:00|455.72|451.62|455.19|451.09|455.81|451.71|454.9|450.8|320
1636069800000|2021-11-04 23:50:00|455.18|451.08|455.97|451.87|455.99|451.89|455.17|451.07|245
1636070100000|2021-11-04 23:55:00|455.95|451.85|456.44|452.34|456.87|452.77|455.6|451.5|263
1636070400000|2021-11-05 00:00:00|456.38|452.28|456.02|451.92|456.9|452.8|454.34|450.24|526
1636070700000|2021-11-05 00:05:00|456.03|451.93|456.52|452.42|456.53|452.43|455.73|451.63|262
1636071000000|2021-11-05 00:10:00|456.53|452.43|454.49|450.39|456.59|452.49|454.35|450.25|436
1636071300000|2021-11-05 00:15:00|454.44|450.34|453.3|449.2|454.58|450.48|453.3|449.2|321
1636071600000|2021-11-05 00:20:00|453.27|449.17|453.2|449.1|453.6|449.5|453.07|448.97|318
1636071900000|2021-11-05 00:25:00|453.22|449.12|454.27|450.17|454.28|450.18|453.2|449.1|285
1636072200000|2021-11-05 00:30:00|454.28|450.18|453.83|449.73|455.1|451|453.79|449.69|213
1636072500000|2021-11-05 00:35:00|453.75|449.65|453.83|449.73|454.37|450.27|453.44|449.34|407
1636072800000|2021-11-05 00:40:00|453.82|449.72|452.41|448.31|453.84|449.74|452.36|448.26|331
1636073100000|2021-11-05 00:45:00|452.44|448.34|452.63|448.53|453.43|449.33|452.44|448.34|287
1636073400000|2021-11-05 00:50:00|452.64|448.54|451.23|447.13|453.14|449.04|451.18|447.08|325
1636073700000|2021-11-05 00:55:00|451.22|447.12|448.38|444.28|451.36|447.26|447.99|443.89|414
1636074000000|2021-11-05 01:00:00|448.39|444.29|450.01|445.91|450.36|446.26|448.39|444.29|373
1636074300000|2021-11-05 01:05:00|450|445.9|451.03|446.93|451.19|447.09|450|445.9|322
1636074600000|2021-11-05 01:10:00|451.04|446.94|452.55|448.45|452.55|448.45|450.9|446.8|272
1636074900000|2021-11-05 01:15:00|452.53|448.43|452.21|448.11|452.89|448.79|452.02|447.92|324
1636075200000|2021-11-05 01:20:00|452.22|448.12|451.51|447.41|452.39|448.29|451.51|447.41|316
1636075500000|2021-11-05 01:25:00|451.48|447.38|451.15|447.05|451.57|447.47|450.83|446.73|300
1636075800000|2021-11-05 01:30:00|451.12|447.02|450.79|446.69|451.63|447.53|450.69|446.59|342
1636076100000|2021-11-05 01:35:00|450.82|446.72|451.31|447.21|451.59|447.49|450.82|446.72|322
1636076400000|2021-11-05 01:40:00|451.33|447.23|453|448.9|453.03|448.93|451.3|447.2|244
1636076700000|2021-11-05 01:45:00|452.98|448.88|453.41|449.31|453.44|449.34|452.9|448.8|215
1636077000000|2021-11-05 01:50:00|453.4|449.3|452.77|448.67|453.41|449.31|452.39|448.29|315
1636077300000|2021-11-05 01:55:00|452.76|448.66|453.86|449.76|454.17|450.07|452.44|448.34|450
1636077600000|2021-11-05 02:00:00|453.79|449.69|454.5|450.4|454.68|450.58|453.67|449.57|273
1636077900000|2021-11-05 02:05:00|454.55|450.45|455.68|451.58|455.77|451.67|454.55|450.45|192
1636078200000|2021-11-05 02:10:00|455.69|451.59|455.45|451.35|455.82|451.72|455.14|451.04|258
1636078500000|2021-11-05 02:15:00|455.43|451.33|455.44|451.34|455.99|451.89|455.33|451.23|224
1636078800000|2021-11-05 02:20:00|455.43|451.33|455.48|451.38|455.69|451.59|454.94|450.84|335
1636079100000|2021-11-05 02:25:00|455.47|451.37|455.66|451.56|455.8|451.7|455.13|451.03|483
1636079400000|2021-11-05 02:30:00|455.81|451.71|455.3|451.2|455.97|451.87|455.2|451.1|397
1636079700000|2021-11-05 02:35:00|455.28|451.18|454.11|450.01|455.28|451.18|454.05|449.95|350
1636080000000|2021-11-05 02:40:00|454.05|449.95|454.26|450.16|454.58|450.48|454.02|449.92|314
1636080300000|2021-11-05 02:45:00|454.25|450.15|454.81|450.71|454.98|450.88|454.15|450.05|327
1636080600000|2021-11-05 02:50:00|454.8|450.7|454.53|450.43|455.2|451.1|454.4|450.3|338
1636080900000|2021-11-05 02:55:00|454.51|450.41|452.91|448.81|454.54|450.44|452.91|448.81|262
1636081200000|2021-11-05 03:00:00|452.92|448.82|453.74|449.64|453.75|449.65|452.92|448.82|319
1636081500000|2021-11-05 03:05:00|453.73|449.63|454.17|450.07|454.51|450.41|453.69|449.59|286
1636081800000|2021-11-05 03:10:00|454.19|450.09|455.65|451.55|455.67|451.57|453.63|449.53|381
1636082100000|2021-11-05 03:15:00|455.66|451.56|456.87|452.77|456.94|452.84|455.56|451.46|433
1636082400000|2021-11-05 03:20:00|456.88|452.78|456.5|452.4|457.24|453.14|456.35|452.25|431
1636082700000|2021-11-05 03:25:00|456.62|452.52|457.23|453.13|457.3|453.2|456.5|452.4|477
1636083000000|2021-11-05 03:30:00|457.24|453.14|456.28|452.18|457.47|453.37|456.22|452.12|388
1636083300000|2021-11-05 03:35:00|456.25|452.15|456.58|452.48|456.82|452.72|456.23|452.13|271
1636083600000|2021-11-05 03:40:00|456.57|452.47|456.64|452.54|456.77|452.67|456.32|452.22|336
1636083900000|2021-11-05 03:45:00|456.67|452.57|455.96|451.86|456.69|452.59|455.71|451.61|378
1636084200000|2021-11-05 03:50:00|455.95|451.85|456.92|452.82|457.03|452.93|455.93|451.83|391
1636084500000|2021-11-05 03:55:00|456.96|452.86|457.59|453.49|457.87|453.77|456.8|452.7|442
1636084800000|2021-11-05 04:00:00|457.6|453.5|457.71|453.61|457.85|453.75|457.17|453.07|394
1636085100000|2021-11-05 04:05:00|457.69|453.59|457.4|453.3|457.8|453.7|457.32|453.22|193
1636085400000|2021-11-05 04:10:00|457.39|453.29|457.4|453.3|457.81|453.71|457.06|452.96|307
1636085700000|2021-11-05 04:15:00|457.41|453.31|457.3|453.2|457.88|453.78|457.21|453.11|229
1636086000000|2021-11-05 04:20:00|457.32|453.22|457.4|453.3|457.55|453.45|457.11|453.01|351
1636086300000|2021-11-05 04:25:00|457.43|453.33|457.93|453.83|458|453.9|457.16|453.06|350
1636086600000|2021-11-05 04:30:00|457.91|453.81|457.98|453.88|458.01|453.91|457.33|453.23|311
1636086900000|2021-11-05 04:35:00|457.95|453.85|457.13|453.03|458.72|454.62|457.1|453|295
1636087200000|2021-11-05 04:40:00|457.16|453.06|457.63|453.53|457.77|453.67|457.04|452.94|390
1636087500000|2021-11-05 04:45:00|457.62|453.52|456.9|452.8|457.95|453.85|456.85|452.75|392
1636087800000|2021-11-05 04:50:00|456.89|452.79|456.54|452.44|457.08|452.98|456.45|452.35|258
1636088100000|2021-11-05 04:55:00|456.55|452.45|456.92|452.82|456.92|452.82|456.35|452.25|178
1636088400000|2021-11-05 05:00:00|456.87|452.77|456.86|452.76|458.06|453.96|456.75|452.65|347
1636088700000|2021-11-05 05:05:00|456.79|452.69|456.95|452.85|457.2|453.1|456.6|452.5|231
1636089000000|2021-11-05 05:10:00|456.92|452.82|456.43|452.33|457.08|452.98|456.32|452.22|229
1636089300000|2021-11-05 05:15:00|456.44|452.34|456.12|452.02|456.49|452.39|456.03|451.93|250
1636089600000|2021-11-05 05:20:00|456.13|452.03|456.67|452.57|456.94|452.84|456.1|452|237
1636089900000|2021-11-05 05:25:00|456.68|452.58|457.23|453.13|457.23|453.13|456.51|452.41|236
1636090200000|2021-11-05 05:30:00|457.15|453.05|456.81|452.71|457.7|453.6|456.81|452.71|323
1636090500000|2021-11-05 05:35:00|456.83|452.73|455.99|451.89|457.05|452.95|455.76|451.66|391
1636090800000|2021-11-05 05:40:00|455.97|451.87|456.03|451.93|456.27|452.17|455.73|451.63|302
1636091100000|2021-11-05 05:45:00|456.04|451.94|456.52|452.42|456.53|452.43|455.89|451.79|294
1636091400000|2021-11-05 05:50:00|456.57|452.47|456.83|452.73|457.06|452.96|456.52|452.42|279
1636091700000|2021-11-05 05:55:00|456.84|452.74|457.33|453.23|457.42|453.32|456.78|452.68|211
1636092000000|2021-11-05 06:00:00|457.32|453.22|458.48|454.38|458.49|454.39|457.28|453.18|337
1636092300000|2021-11-05 06:05:00|458.47|454.37|459.34|455.24|459.46|455.36|458.43|454.33|354
1636092600000|2021-11-05 06:10:00|459.35|455.25|459.84|455.74|460.07|455.97|459.35|455.25|342
1636092900000|2021-11-05 06:15:00|459.81|455.71|459.43|455.33|460.04|455.94|459.36|455.26|352
1636093200000|2021-11-05 06:20:00|459.46|455.36|459.7|455.6|459.89|455.79|458.59|454.49|368
1636093500000|2021-11-05 06:25:00|459.72|455.62|459.47|455.37|460.29|456.19|459.21|455.11|336
1636093800000|2021-11-05 06:30:00|459.51|455.41|459.37|455.27|459.62|455.52|459.3|455.2|191
1636094100000|2021-11-05 06:35:00|459.42|455.32|458.76|454.66|459.51|455.41|458.76|454.66|175
1636094400000|2021-11-05 06:40:00|458.7|454.6|458.37|454.27|458.77|454.67|458.22|454.12|295
1636094700000|2021-11-05 06:45:00|458.36|454.26|457.7|453.6|458.47|454.37|457.61|453.51|247
1636095000000|2021-11-05 06:50:00|457.71|453.61|457.57|453.47|458.07|453.97|457.34|453.24|271
1636095300000|2021-11-05 06:55:00|457.62|453.52|457.56|453.46|457.89|453.79|457.34|453.24|180
1636095600000|2021-11-05 07:00:00|457.57|453.47|456.99|452.89|458.41|454.31|456.66|452.56|297
1636095900000|2021-11-05 07:05:00|456.98|452.88|457.5|453.4|457.87|453.77|456.98|452.88|377
1636096200000|2021-11-05 07:10:00|457.53|453.43|458.23|454.13|458.23|454.13|457.2|453.1|323
1636096500000|2021-11-05 07:15:00|458.19|454.09|457.69|453.59|458.2|454.1|457.68|453.58|284
1636096800000|2021-11-05 07:20:00|457.68|453.58|457.93|453.83|457.98|453.88|457.57|453.47|234
1636097100000|2021-11-05 07:25:00|457.98|453.88|457.93|453.83|458.48|454.38|457.93|453.83|325
1636097400000|2021-11-05 07:30:00|457.95|453.85|457.62|453.52|457.95|453.85|457.25|453.15|271
1636097700000|2021-11-05 07:35:00|457.61|453.51|457.87|453.77|458.18|454.08|457.44|453.34|319
1636098000000|2021-11-05 07:40:00|457.86|453.76|457.67|453.57|457.93|453.83|457.29|453.19|251
1636098300000|2021-11-05 07:45:00|457.64|453.54|457.24|453.14|457.7|453.6|457.14|453.04|319
1636098600000|2021-11-05 07:50:00|457.26|453.16|456.01|451.91|457.27|453.17|456|451.9|243
1636098900000|2021-11-05 07:55:00|455.99|451.89|456.42|452.32|456.53|452.43|455.74|451.64|295
1636099200000|2021-11-05 08:00:00|456.4|452.3|456.1|452|456.67|452.57|455.8|451.7|355
1636099500000|2021-11-05 08:05:00|456.04|451.94|454.36|450.26|456.11|452.01|454.34|450.24|404
1636099800000|2021-11-05 08:10:00|454.37|450.27|454.82|450.72|455.01|450.91|454.13|450.03|269
1636100100000|2021-11-05 08:15:00|454.89|450.79|455.19|451.09|455.31|451.21|454.76|450.66|333
1636100400000|2021-11-05 08:20:00|455.16|451.06|454.86|450.76|455.16|451.06|454.68|450.58|226
1636100700000|2021-11-05 08:25:00|454.85|450.75|454.77|450.67|455|450.9|454.61|450.51|174
1636101000000|2021-11-05 08:30:00|454.78|450.68|455.19|451.09|455.29|451.19|454.7|450.6|187
1636101300000|2021-11-05 08:35:00|455.18|451.08|455.79|451.69|455.84|451.74|455.09|450.99|226
1636101600000|2021-11-05 08:40:00|455.81|451.71|456.28|452.18|456.55|452.45|455.58|451.48|229
1636101900000|2021-11-05 08:45:00|456.2|452.1|456.71|452.61|456.94|452.84|456.07|451.97|333
1636102200000|2021-11-05 08:50:00|456.84|452.74|457.31|453.21|457.48|453.38|456.75|452.65|225
1636102500000|2021-11-05 08:55:00|457.3|453.2|457.75|453.65|457.97|453.87|457.3|453.2|179
1636102800000|2021-11-05 09:00:00|457.76|453.66|457.32|453.22|458|453.9|457.12|453.02|253
1636103100000|2021-11-05 09:05:00|457.34|453.24|456.99|452.89|457.43|453.33|456.23|452.13|265
1636103400000|2021-11-05 09:10:00|457|452.9|456.92|452.82|457.27|453.17|456.44|452.34|246
1636103700000|2021-11-05 09:15:00|456.93|452.83|455.48|451.38|457.03|452.93|455.46|451.36|343
1636104000000|2021-11-05 09:20:00|455.47|451.37|453.52|449.42|455.55|451.45|453.52|449.42|335
1636104300000|2021-11-05 09:25:00|453.51|449.41|453.62|449.52|454.71|450.61|453.46|449.36|378
1636104600000|2021-11-05 09:30:00|453.6|449.5|452.48|448.38|453.62|449.52|451.9|447.8|437
1636104900000|2021-11-05 09:35:00|452.47|448.37|451.15|447.05|452.79|448.69|450.82|446.72|473
1636105200000|2021-11-05 09:40:00|451.14|447.04|451.3|447.2|451.31|447.21|450.59|446.49|458
1636105500000|2021-11-05 09:45:00|451.31|447.21|453.15|449.05|454.25|450.15|451.31|447.21|374
1636105800000|2021-11-05 09:50:00|453.16|449.06|453.5|449.4|453.56|449.46|453.08|448.98|315
1636106100000|2021-11-05 09:55:00|453.46|449.36|453.93|449.83|454.31|450.21|453.19|449.09|245
1636106400000|2021-11-05 10:00:00|453.95|449.85|454.22|450.12|456|451.9|453.89|449.79|515
1636106700000|2021-11-05 10:05:00|454.24|450.14|453.52|449.42|454.69|450.59|453.47|449.37|376
1636107000000|2021-11-05 10:10:00|453.51|449.41|453.83|449.73|454.03|449.93|453.1|449|293
1636107300000|2021-11-05 10:15:00|453.81|449.71|454.1|450|454.25|450.15|453.18|449.08|332
1636107600000|2021-11-05 10:20:00|454.08|449.98|455.06|450.96|455.27|451.17|454.08|449.98|317
1636107900000|2021-11-05 10:25:00|455.03|450.93|453.94|449.84|455.29|451.19|453.94|449.84|299
1636108200000|2021-11-05 10:30:00|453.86|449.76|453.59|449.49|454.84|450.74|453.49|449.39|311
1636108500000|2021-11-05 10:35:00|453.75|449.65|453.64|449.54|453.98|449.88|453.56|449.46|216
1636108800000|2021-11-05 10:40:00|453.65|449.55|453.07|448.97|453.65|449.55|452.51|448.41|294
1636109100000|2021-11-05 10:45:00|453.06|448.96|452.31|448.21|453.16|449.06|452.3|448.2|359
1636109400000|2021-11-05 10:50:00|452.32|448.22|452.83|448.73|452.83|448.73|452.2|448.1|321
1636109700000|2021-11-05 10:55:00|452.77|448.67|453.15|449.05|453.81|449.71|452.77|448.67|307
1636110000000|2021-11-05 11:00:00|453.16|449.06|453.72|449.62|453.77|449.67|452.59|448.49|347
1636110300000|2021-11-05 11:05:00|453.66|449.56|453.32|449.22|453.89|449.79|452.34|448.24|457
1636110600000|2021-11-05 11:10:00|453.33|449.23|452.65|448.55|453.7|449.6|451.7|447.6|426
1636110900000|2021-11-05 11:15:00|452.66|448.56|452.17|448.07|452.87|448.77|451.85|447.75|508
1636111200000|2021-11-05 11:20:00|452.16|448.06|452.16|448.06|452.51|448.41|451.48|447.38|440
1636111500000|2021-11-05 11:25:00|452.23|448.13|452.3|448.2|452.75|448.65|452.05|447.95|285
1636111800000|2021-11-05 11:30:00|452.35|448.25|455.2|451.1|455.6|451.5|452.24|448.14|467
1636112100000|2021-11-05 11:35:00|455.25|451.15|457.36|453.26|457.87|453.77|455.2|451.1|486
1636112400000|2021-11-05 11:40:00|457.37|453.27|457.1|453|461.16|457.06|457.04|452.94|634
1636112700000|2021-11-05 11:45:00|457.06|452.96|454.48|450.38|457.99|453.89|454.39|450.29|661
1636113000000|2021-11-05 11:50:00|454.49|450.39|452.77|448.67|455.86|451.76|452.54|448.44|649
1636113300000|2021-11-05 11:55:00|452.71|448.61|452.57|448.47|453.61|449.51|452.27|448.17|538
1636113600000|2021-11-05 12:00:00|452.55|448.45|452.69|448.59|453.4|449.3|451.6|447.5|533
1636113900000|2021-11-05 12:05:00|452.7|448.6|453.18|449.08|453.18|449.08|452.6|448.5|307
1636114200000|2021-11-05 12:10:00|453.2|449.1|454.2|450.1|454.75|450.65|452.88|448.78|344
1636114500000|2021-11-05 12:15:00|454.23|450.13|454.17|450.07|454.24|450.14|453.04|448.94|317
1636114800000|2021-11-05 12:20:00|454.07|449.97|454.32|450.22|454.44|450.34|453.42|449.32|335
1636115100000|2021-11-05 12:25:00|454.3|450.2|453.38|449.28|454.55|450.45|453.13|449.03|369
1636115400000|2021-11-05 12:30:00|453.39|449.29|454.3|450.2|454.49|450.39|452|447.9|486
1636115700000|2021-11-05 12:35:00|454.28|450.18|453.93|449.83|454.69|450.59|453.93|449.83|278
1636116000000|2021-11-05 12:40:00|453.92|449.82|452.79|448.69|453.93|449.83|452.42|448.32|479
1636116300000|2021-11-05 12:45:00|452.74|448.64|454.45|450.35|454.47|450.37|452.35|448.25|409
1636116600000|2021-11-05 12:50:00|454.44|450.34|455.1|451|455.24|451.14|454.09|449.99|371
1636116900000|2021-11-05 12:55:00|455.14|451.04|455.29|451.19|455.5|451.4|454.88|450.78|411
1636117200000|2021-11-05 13:00:00|455.25|451.15|457.12|453.02|457.13|453.03|454.7|450.6|376
1636117500000|2021-11-05 13:05:00|457.14|453.04|459.37|455.27|460.82|456.72|457.12|453.02|434
1636117800000|2021-11-05 13:10:00|459.36|455.26|458.84|454.74|459.36|455.26|458.19|454.09|470
1636118100000|2021-11-05 13:15:00|458.85|454.75|458.88|454.78|459.18|455.08|458.71|454.61|393
1636118400000|2021-11-05 13:20:00|458.87|454.77|459.68|455.58|459.68|455.58|458.31|454.21|346
1636118700000|2021-11-05 13:25:00|459.67|455.57|458.61|454.51|460.03|455.93|458.38|454.28|321
1636119000000|2021-11-05 13:30:00|458.67|454.57|459.44|455.34|459.45|455.35|457.92|453.82|490
1636119300000|2021-11-05 13:35:00|459.45|455.35|460.53|456.43|461.52|457.42|459.37|455.27|443
1636119600000|2021-11-05 13:40:00|460.54|456.44|459.95|455.85|461.04|456.94|459.72|455.62|489
1636119900000|2021-11-05 13:45:00|459.96|455.86|458.82|454.72|460.02|455.92|458.8|454.7|547
1636120200000|2021-11-05 13:50:00|458.81|454.71|460.16|456.06|460.16|456.06|458.3|454.2|457
1636120500000|2021-11-05 13:55:00|460.2|456.1|461.41|457.31|461.59|457.49|459.71|455.61|438
1636120800000|2021-11-05 14:00:00|461.45|457.35|461.07|456.97|461.7|457.6|460.17|456.07|190
1636121100000|2021-11-05 14:05:00|461.05|456.95|459.98|455.88|461.59|457.49|459.98|455.88|446
1636121400000|2021-11-05 14:10:00|459.97|455.87|459.4|455.3|460.3|456.2|459.33|455.23|371
1636121700000|2021-11-05 14:15:00|459.35|455.25|459.52|455.42|459.85|455.75|458.87|454.77|528
1636122000000|2021-11-05 14:20:00|459.51|455.41|459.94|455.84|460.05|455.95|458.96|454.86|265
1636122300000|2021-11-05 14:25:00|459.96|455.86|459.19|455.09|460.07|455.97|459.17|455.07|167
1636122600000|2021-11-05 14:30:00|459.2|455.1|457.99|453.89|459.8|455.7|457.98|453.88|337
1636122900000|2021-11-05 14:35:00|457.96|453.86|456.73|452.63|458.13|454.03|456.7|452.6|386
1636123200000|2021-11-05 14:40:00|456.78|452.68|456.11|452.01|457.13|453.03|456.11|452.01|273
1636123500000|2021-11-05 14:45:00|456.12|452.02|455.38|451.28|456.88|452.78|454.95|450.85|591
1636123800000|2021-11-05 14:50:00|455.35|451.25|455.1|451|456.08|451.98|455.07|450.97|418
1636124100000|2021-11-05 14:55:00|455.09|450.99|454.53|450.43|455.1|451|453.39|449.29|330
1636124400000|2021-11-05 15:00:00|454.55|450.45|453.69|449.59|455.29|451.19|453.69|449.59|384
1636124700000|2021-11-05 15:05:00|453.92|449.82|450.9|446.8|453.99|449.89|449.59|445.49|602
1636125000000|2021-11-05 15:10:00|450.88|446.78|451.92|447.82|452.85|448.75|450.64|446.54|616
1636125300000|2021-11-05 15:15:00|451.89|447.79|451.72|447.62|452.99|448.89|451.6|447.5|497
1636125600000|2021-11-05 15:20:00|451.71|447.61|451.05|446.95|451.75|447.65|450.26|446.16|496
1636125900000|2021-11-05 15:25:00|451.02|446.92|452.07|447.97|452.24|448.14|450.81|446.71|370
1636126200000|2021-11-05 15:30:00|452.11|448.01|452.01|447.91|452.25|448.15|451.83|447.73|306
1636126500000|2021-11-05 15:35:00|452.02|447.92|450.57|446.47|452.07|447.97|450.57|446.47|434
1636126800000|2021-11-05 15:40:00|450.52|446.42|449.45|445.35|451.49|447.39|449.39|445.29|420
1636127100000|2021-11-05 15:45:00|449.44|445.34|449.69|445.59|450.66|446.56|449.34|445.24|396
1636127400000|2021-11-05 15:50:00|449.66|445.56|450.5|446.4|450.57|446.47|449.64|445.54|299
1636127700000|2021-11-05 15:55:00|450.51|446.41|450.48|446.38|451|446.9|449.72|445.62|451
1636128000000|2021-11-05 16:00:00|450.54|446.44|451.2|447.1|451.66|447.56|450.19|446.09|335
1636128300000|2021-11-05 16:05:00|451.26|447.16|450.83|446.73|451.64|447.54|450.72|446.62|292
1636128600000|2021-11-05 16:10:00|450.82|446.72|451.72|447.62|451.85|447.75|450.27|446.17|272
1636128900000|2021-11-05 16:15:00|451.68|447.58|452.02|447.92|452.13|448.03|451.22|447.12|284
1636129200000|2021-11-05 16:20:00|452.01|447.91|452.05|447.95|452.16|448.06|451.92|447.82|212
1636129500000|2021-11-05 16:25:00|452|447.9|452.01|447.91|452.09|447.99|451.63|447.53|218
1636129800000|2021-11-05 16:30:00|451.9|447.8|452.07|447.97|452.15|448.05|451.88|447.78|101
1636130100000|2021-11-05 16:35:00|452.01|447.91|451.99|447.89|452.14|448.04|451.8|447.7|124
1636130400000|2021-11-05 16:40:00|452|447.9|452.01|447.91|452.16|448.06|451.89|447.79|54
1636130700000|2021-11-05 16:45:00|452.05|447.95|453.52|449.42|453.52|449.42|451.82|447.72|214
1636131000000|2021-11-05 16:50:00|453.47|449.37|454.19|450.09|454.48|450.38|452.92|448.82|396
1636131300000|2021-11-05 16:55:00|454.2|450.1|453.7|449.6|454.25|450.15|453.14|449.04|344
1636131600000|2021-11-05 17:00:00|453.71|449.61|452.96|448.86|453.86|449.76|452.39|448.29|387
1636131900000|2021-11-05 17:05:00|452.97|448.87|453.34|449.24|453.34|449.24|452.75|448.65|278
1636132200000|2021-11-05 17:10:00|453.33|449.23|452.91|448.81|453.33|449.23|452.43|448.33|351
1636132500000|2021-11-05 17:15:00|452.9|448.8|452.85|448.75|452.99|448.89|452.22|448.12|329
1636132800000|2021-11-05 17:20:00|452.82|448.72|452.84|448.74|452.99|448.89|452.24|448.14|284
1636133100000|2021-11-05 17:25:00|452.82|448.72|451.78|447.68|452.84|448.74|451.78|447.68|183
1636133400000|2021-11-05 17:30:00|451.79|447.69|453.63|449.53|453.63|449.53|451.45|447.35|423
1636133700000|2021-11-05 17:35:00|453.61|449.51|453.42|449.32|453.94|449.84|453.01|448.91|327
1636134000000|2021-11-05 17:40:00|453.39|449.29|453.24|449.14|453.39|449.29|452.94|448.84|268
1636134300000|2021-11-05 17:45:00|453.23|449.13|452.96|448.86|453.66|449.56|452.82|448.72|270
1636134600000|2021-11-05 17:50:00|452.97|448.87|453.45|449.35|453.45|449.35|452.65|448.55|330
1636134900000|2021-11-05 17:55:00|453.46|449.36|453.75|449.65|454.05|449.95|453.17|449.07|284
1636135200000|2021-11-05 18:00:00|453.74|449.64|454.3|450.2|454.41|450.31|453.36|449.26|245
1636135500000|2021-11-05 18:05:00|454.4|450.3|454.79|450.69|454.81|450.71|454.16|450.06|160
1636135800000|2021-11-05 18:10:00|454.74|450.64|454.36|450.26|454.81|450.71|454.36|450.26|194
1636136100000|2021-11-05 18:15:00|454.32|450.22|454.46|450.36|454.74|450.64|453.97|449.87|294
1636136400000|2021-11-05 18:20:00|454.47|450.37|454.47|450.37|454.76|450.66|454.2|450.1|193
1636136700000|2021-11-05 18:25:00|454.52|450.42|455.3|451.2|455.38|451.28|454.5|450.4|285
1636137000000|2021-11-05 18:30:00|455.2|451.1|454.95|450.85|455.3|451.2|454.71|450.61|290
1636137300000|2021-11-05 18:35:00|454.96|450.86|454.57|450.47|455.42|451.32|454.52|450.42|263
1636137600000|2021-11-05 18:40:00|454.58|450.48|455|450.9|455.35|451.25|454.58|450.48|206
1636137900000|2021-11-05 18:45:00|454.9|450.8|455.32|451.22|456.04|451.94|454.7|450.6|315
1636138200000|2021-11-05 18:50:00|455.34|451.24|454.66|450.56|455.39|451.29|454.29|450.19|242
1636138500000|2021-11-05 18:55:00|454.57|450.47|455.37|451.27|455.46|451.36|454.35|450.25|233
1636138800000|2021-11-05 19:00:00|455.32|451.22|453.94|449.84|455.43|451.33|453.68|449.58|301
1636139100000|2021-11-05 19:05:00|453.99|449.89|453.87|449.77|454.22|450.12|453.72|449.62|274
1636139400000|2021-11-05 19:10:00|453.89|449.79|454.36|450.26|454.43|450.33|453.82|449.72|285
1636139700000|2021-11-05 19:15:00|454.4|450.3|454.34|450.24|454.55|450.45|453.87|449.77|305
1636140000000|2021-11-05 19:20:00|454.36|450.26|454.46|450.36|454.47|450.37|453.88|449.78|204
1636140300000|2021-11-05 19:25:00|454.48|450.38|453.66|449.56|454.5|450.4|453.43|449.33|242
1636140600000|2021-11-05 19:30:00|453.71|449.61|452.63|448.53|453.9|449.8|452.47|448.37|146
1636140900000|2021-11-05 19:35:00|452.6|448.5|451.97|447.87|452.74|448.64|451.84|447.74|144
1636141200000|2021-11-05 19:40:00|451.95|447.85|451.13|447.03|451.96|447.86|450.64|446.54|262
1636141500000|2021-11-05 19:45:00|451.12|447.02|450.64|446.54|451.2|447.1|450.35|446.25|239
1636141800000|2021-11-05 19:50:00|450.67|446.57|451.89|447.79|452.16|448.06|450.66|446.56|276
1636142100000|2021-11-05 19:55:00|451.9|447.8|452.39|448.29|452.98|448.88|451.7|447.6|289
1636142400000|2021-11-05 20:00:00|452.36|448.26|450.85|446.75|452.36|448.26|450.81|446.71|345
1636142700000|2021-11-05 20:05:00|450.99|446.89|451.11|447.01|451.78|447.68|450.67|446.57|369
1636143000000|2021-11-05 20:10:00|451.12|447.02|450.75|446.65|451.19|447.09|450.6|446.5|213
1636143300000|2021-11-05 20:15:00|450.8|446.7|450.19|446.09|450.95|446.85|450.06|445.96|182
1636143600000|2021-11-05 20:20:00|450.25|446.15|450.57|446.47|450.92|446.82|450.09|445.99|197
1636143900000|2021-11-05 20:25:00|450.58|446.48|449.95|445.85|450.59|446.49|449.85|445.75|243
1636144200000|2021-11-05 20:30:00|449.94|445.84|449.73|445.63|450.32|446.22|449.73|445.63|190
1636144500000|2021-11-05 20:35:00|449.74|445.64|449.34|445.24|449.74|445.64|449.34|445.24|88
1636144800000|2021-11-05 20:40:00|449.33|445.23|448.83|444.73|449.37|445.27|448.47|444.37|223
1636145100000|2021-11-05 20:45:00|449.47|445.37|450.13|446.03|450.13|446.03|448.99|444.89|324
1636145400000|2021-11-05 20:50:00|450.19|446.09|449.46|445.36|450.41|446.31|449.42|445.32|246
1636145700000|2021-11-05 20:55:00|449.49|445.39|448.63|444.53|449.52|445.42|448.6|444.5|165
1636185600000|2021-11-06 08:00:00|451.15|447.05|450.51|446.41|451.72|447.62|449.71|445.61|335
1636185900000|2021-11-06 08:05:00|450.52|446.42|453.04|448.94|453.25|449.15|450.37|446.27|372
1636186200000|2021-11-06 08:10:00|452.98|448.88|453.13|449.03|453.79|449.69|452.35|448.25|369
1636186500000|2021-11-06 08:15:00|453.15|449.05|452.59|448.49|453.77|449.67|452.23|448.13|341
1636186800000|2021-11-06 08:20:00|452.6|448.5|452.61|448.51|453.04|448.94|452.49|448.39|272
1636187100000|2021-11-06 08:25:00|452.59|448.49|451.4|447.3|452.59|448.49|451.13|447.03|325
1636187400000|2021-11-06 08:30:00|451.39|447.29|451.66|447.56|452.42|448.32|451.37|447.27|213
1636187700000|2021-11-06 08:35:00|451.6|447.5|451.24|447.14|451.8|447.7|451|446.9|274
1636188000000|2021-11-06 08:40:00|451.26|447.16|451.15|447.05|451.44|447.34|451.09|446.99|137
1636188300000|2021-11-06 08:45:00|451.14|447.04|450.78|446.68|451.15|447.05|450.43|446.33|146
1636188600000|2021-11-06 08:50:00|450.76|446.66|451.09|446.99|451.2|447.1|450.76|446.66|126
1636188900000|2021-11-06 08:55:00|451.11|447.01|451.69|447.59|451.94|447.84|450.93|446.83|204
1636189200000|2021-11-06 09:00:00|451.71|447.61|450.28|446.18|451.76|447.66|450.28|446.18|316
1636189500000|2021-11-06 09:05:00|450.27|446.17|451|446.9|451.38|447.28|450.27|446.17|252
1636189800000|2021-11-06 09:10:00|451.03|446.93|451.19|447.09|451.45|447.35|450.94|446.84|230
1636190100000|2021-11-06 09:15:00|451.23|447.13|452.13|448.03|452.21|448.11|451.22|447.12|279
1636190400000|2021-11-06 09:20:00|452.14|448.04|452.43|448.33|452.5|448.4|452.13|448.03|191
1636190700000|2021-11-06 09:25:00|452.39|448.29|452.13|448.03|452.42|448.32|452.02|447.92|148
1636191000000|2021-11-06 09:30:00|452.2|448.1|452.82|448.72|453.55|449.45|451.94|447.84|327
1636191300000|2021-11-06 09:35:00|452.87|448.77|454.66|450.56|454.69|450.59|452.86|448.76|235
1636191600000|2021-11-06 09:40:00|454.64|450.54|453.94|449.84|454.66|450.56|453.61|449.51|299
1636191900000|2021-11-06 09:45:00|453.98|449.88|453.66|449.56|454|449.9|453.65|449.55|212
1636192200000|2021-11-06 09:50:00|453.65|449.55|452.67|448.57|453.67|449.57|452.66|448.56|271
1636192500000|2021-11-06 09:55:00|452.68|448.58|452.65|448.55|452.98|448.88|452.57|448.47|148
1636192800000|2021-11-06 10:00:00|452.66|448.56|452.04|447.94|452.66|448.56|451.61|447.51|153
1636193100000|2021-11-06 10:05:00|452|447.9|451.7|447.6|452.01|447.91|451|446.9|187
1636193400000|2021-11-06 10:10:00|451.73|447.63|451.93|447.83|451.97|447.87|451.59|447.49|165
1636193700000|2021-11-06 10:15:00|451.94|447.84|452.02|447.92|452.02|447.92|451.69|447.59|169
1636194000000|2021-11-06 10:20:00|452.01|447.91|451.59|447.49|452.01|447.91|451.43|447.33|156
1636194300000|2021-11-06 10:25:00|451.58|447.48|451.24|447.14|451.69|447.59|451|446.9|333
1636194600000|2021-11-06 10:30:00|451.25|447.15|451.17|447.07|451.91|447.81|450.89|446.79|309
1636194900000|2021-11-06 10:35:00|451.19|447.09|449.66|445.56|451.19|447.09|449.56|445.46|312
1636195200000|2021-11-06 10:40:00|449.65|445.55|447.67|443.57|449.66|445.56|447.67|443.57|580
1636195500000|2021-11-06 10:45:00|447.68|443.58|448.14|444.04|448.65|444.55|447.59|443.49|615
1636195800000|2021-11-06 10:50:00|448.13|444.03|443.04|438.94|448.13|444.03|442.91|438.81|622
1636196100000|2021-11-06 10:55:00|443.06|438.96|443.39|439.29|445.12|441.02|442.7|438.6|607
1636196400000|2021-11-06 11:00:00|443.37|439.27|438.77|434.67|443.37|439.27|437.99|433.89|771
1636196700000|2021-11-06 11:05:00|438.76|434.66|437.22|433.12|438.91|434.81|427.1|423|925
1636197000000|2021-11-06 11:10:00|437.26|433.16|437|432.9|437.96|433.86|434.96|430.86|744
1636197300000|2021-11-06 11:15:00|437.01|432.91|439.91|435.81|439.95|435.85|436.97|432.87|694
1636197600000|2021-11-06 11:20:00|439.88|435.78|439.83|435.73|441|436.9|438.71|434.61|723
1636197900000|2021-11-06 11:25:00|439.84|435.74|438.95|434.85|440.35|436.25|438.47|434.37|458
1636198200000|2021-11-06 11:30:00|438.94|434.84|440.99|436.89|441.15|437.05|438.27|434.17|379
1636198500000|2021-11-06 11:35:00|441.08|436.98|439.36|435.26|441.08|436.98|438.77|434.67|439
1636198800000|2021-11-06 11:40:00|439.33|435.23|437.77|433.67|439.35|435.25|437.57|433.47|448
1636199100000|2021-11-06 11:45:00|437.78|433.68|438.2|434.1|439.04|434.94|437.03|432.93|576
1636199400000|2021-11-06 11:50:00|438.24|434.14|436.7|432.6|438.24|434.14|436.36|432.26|423
1636199700000|2021-11-06 11:55:00|436.68|432.58|437.72|433.62|438.23|434.13|436.65|432.55|537
1636200000000|2021-11-06 12:00:00|437.71|433.61|436.13|432.03|438.51|434.41|435.33|431.23|612
1636200300000|2021-11-06 12:05:00|436.1|432|433.85|429.75|436.42|432.32|433.44|429.34|550
1636200600000|2021-11-06 12:10:00|433.86|429.76|434.17|430.07|434.7|430.6|433.64|429.54|556
1636200900000|2021-11-06 12:15:00|434.19|430.09|431.67|427.57|434.32|430.22|431.1|427|616
1636201200000|2021-11-06 12:20:00|431.72|427.62|436.7|432.6|436.75|432.65|431.72|427.62|667
1636201500000|2021-11-06 12:25:00|436.69|432.59|437.41|433.31|437.76|433.66|435.85|431.75|517
1636201800000|2021-11-06 12:30:00|437.42|433.32|437.29|433.19|438.38|434.28|436.9|432.8|540
1636202100000|2021-11-06 12:35:00|437.28|433.18|436.89|432.79|437.75|433.65|436.56|432.46|520
1636202400000|2021-11-06 12:40:00|436.91|432.81|437.42|433.32|438.43|434.33|436.73|432.63|405
1636202700000|2021-11-06 12:45:00|437.41|433.31|435.24|431.14|437.41|433.31|435.21|431.11|414
1636203000000|2021-11-06 12:50:00|435.25|431.15|435.51|431.41|436.27|432.17|435.11|431.01|394
1636203300000|2021-11-06 12:55:00|435.5|431.4|436.6|432.5|436.74|432.64|435.37|431.27|458
1636203600000|2021-11-06 13:00:00|436.59|432.49|436.83|432.73|437.1|433|435.74|431.64|420
1636203900000|2021-11-06 13:05:00|436.86|432.76|436.71|432.61|438.18|434.08|436.37|432.27|489
1636204200000|2021-11-06 13:10:00|436.67|432.57|439.13|435.03|439.14|435.04|436.64|432.54|471
1636204500000|2021-11-06 13:15:00|439.08|434.98|439.11|435.01|439.11|435.01|437.97|433.87|340
1636204800000|2021-11-06 13:20:00|439.13|435.03|440.3|436.2|442.01|437.91|439.1|435|548
1636205100000|2021-11-06 13:25:00|440.29|436.19|440.13|436.03|440.39|436.29|439.65|435.55|359
1636205400000|2021-11-06 13:30:00|440.1|436|439.83|435.73|440.41|436.31|439.31|435.21|255
1636205700000|2021-11-06 13:35:00|439.84|435.74|440.2|436.1|440.31|436.21|439.31|435.21|271
1636206000000|2021-11-06 13:40:00|440.24|436.14|441.19|437.09|441.19|437.09|439.98|435.88|266
1636206300000|2021-11-06 13:45:00|441.21|437.11|440.08|435.98|441.44|437.34|439.88|435.78|382
1636206600000|2021-11-06 13:50:00|440.11|436.01|440|435.9|440.29|436.19|439.56|435.46|371
1636206900000|2021-11-06 13:55:00|439.98|435.88|441.85|437.75|442.15|438.05|439.86|435.76|299
1636207200000|2021-11-06 14:00:00|441.82|437.72|440.5|436.4|443.04|438.94|440.4|436.3|517
1636207500000|2021-11-06 14:05:00|440.51|436.41|440.59|436.49|441.47|437.37|440.47|436.37|305
1636207800000|2021-11-06 14:10:00|440.58|436.48|438.89|434.79|440.72|436.62|438.77|434.67|355
1636208100000|2021-11-06 14:15:00|438.91|434.81|438.59|434.49|439.16|435.06|438.59|434.49|280
1636208400000|2021-11-06 14:20:00|438.58|434.48|439.12|435.02|439.12|435.02|438.48|434.38|229
1636208700000|2021-11-06 14:25:00|439.11|435.01|440.17|436.07|440.59|436.49|439.07|434.97|277
1636209000000|2021-11-06 14:30:00|440.15|436.05|440.72|436.62|440.86|436.76|439.54|435.44|284
1636209300000|2021-11-06 14:35:00|440.73|436.63|441.6|437.5|442.14|438.04|440.43|436.33|352
1636209600000|2021-11-06 14:40:00|441.61|437.51|441.28|437.18|441.96|437.86|441.14|437.04|266
1636209900000|2021-11-06 14:45:00|441.29|437.19|442.66|438.56|442.67|438.57|441.29|437.19|270
1636210200000|2021-11-06 14:50:00|442.65|438.55|442.52|438.42|442.7|438.6|442.18|438.08|201
1636210500000|2021-11-06 14:55:00|442.51|438.41|442.18|438.08|442.55|438.45|441.93|437.83|150
1636210800000|2021-11-06 15:00:00|442.21|438.11|442.28|438.18|442.29|438.19|441.91|437.81|154
1636211100000|2021-11-06 15:05:00|442.29|438.19|443.08|438.98|443.32|439.22|442.29|438.19|252
1636211400000|2021-11-06 15:10:00|443.09|438.99|443.02|438.92|443.28|439.18|442.56|438.46|211
1636211700000|2021-11-06 15:15:00|443.03|438.93|443.09|438.99|443.37|439.27|442.84|438.74|226
1636212000000|2021-11-06 15:20:00|443.06|438.96|443.31|439.21|443.45|439.35|442.96|438.86|143
1636212300000|2021-11-06 15:25:00|443.3|439.2|442.84|438.74|443.66|439.56|442.59|438.49|254
1636212600000|2021-11-06 15:30:00|442.83|438.73|442.1|438|443.16|439.06|441.66|437.56|288
1636212900000|2021-11-06 15:35:00|442.11|438.01|441.68|437.58|442.22|438.12|441.3|437.2|284
1636213200000|2021-11-06 15:40:00|441.69|437.59|442.45|438.35|442.46|438.36|441.69|437.59|158
1636213500000|2021-11-06 15:45:00|442.48|438.38|442.57|438.47|442.73|438.63|442.48|438.38|111
1636213800000|2021-11-06 15:50:00|442.56|438.46|442.86|438.76|442.86|438.76|442.27|438.17|160
1636214100000|2021-11-06 15:55:00|442.89|438.79|442.84|438.74|442.99|438.89|442.42|438.32|160
1636214400000|2021-11-06 16:00:00|442.83|438.73|442.97|438.87|443.67|439.57|442.59|438.49|283
1636214700000|2021-11-06 16:05:00|442.96|438.86|441.76|437.66|442.96|438.86|441.23|437.13|357
1636215000000|2021-11-06 16:10:00|441.77|437.67|442.68|438.58|443.55|439.45|441.76|437.66|356
1636215300000|2021-11-06 16:15:00|442.67|438.57|441.68|437.58|442.76|438.66|441.67|437.57|285
1636215600000|2021-11-06 16:20:00|441.67|437.57|441.32|437.22|441.95|437.85|441.32|437.22|188
1636215900000|2021-11-06 16:25:00|441.33|437.23|441.51|437.41|441.51|437.41|440.84|436.74|240
1636216200000|2021-11-06 16:30:00|441.54|437.44|441.28|437.18|441.94|437.84|441.26|437.16|199
1636216500000|2021-11-06 16:35:00|441.29|437.19|440.19|436.09|441.36|437.26|440.05|435.95|316
1636216800000|2021-11-06 16:40:00|440.2|436.1|440.53|436.43|441.24|437.14|440.2|436.1|280
1636217100000|2021-11-06 16:45:00|440.52|436.42|442.15|438.05|442.21|438.11|440.52|436.42|285
1636217400000|2021-11-06 16:50:00|442.16|438.06|441.62|437.52|442.16|438.06|441.01|436.91|271
1636217700000|2021-11-06 16:55:00|441.61|437.51|443.09|438.99|443.49|439.39|441.31|437.21|303
1636218000000|2021-11-06 17:00:00|443.08|438.98|442.99|438.89|443.3|439.2|442.57|438.47|352
1636218300000|2021-11-06 17:05:00|442.98|438.88|442.74|438.64|443.09|438.99|442.47|438.37|241
1636218600000|2021-11-06 17:10:00|442.73|438.63|443.65|439.55|443.69|439.59|442.64|438.54|207
1636218900000|2021-11-06 17:15:00|443.64|439.54|443.57|439.47|444.45|440.35|443.23|439.13|326
1636219200000|2021-11-06 17:20:00|443.58|439.48|442.36|438.26|443.58|439.48|442.03|437.93|302
1636219500000|2021-11-06 17:25:00|442.37|438.27|441.78|437.68|442.45|438.35|441.78|437.68|162
1636219800000|2021-11-06 17:30:00|441.72|437.62|442.03|437.93|442.44|438.34|441.72|437.62|203
1636220100000|2021-11-06 17:35:00|442.02|437.92|441.93|437.83|442.08|437.98|441.82|437.72|123
1636220400000|2021-11-06 17:40:00|441.94|437.84|441.86|437.76|441.99|437.89|441.84|437.74|74
1636220700000|2021-11-06 17:45:00|441.87|437.77|441.37|437.27|441.89|437.79|441.06|436.96|84
1636221000000|2021-11-06 17:50:00|441.36|437.26|441.89|437.79|442.05|437.95|441.33|437.23|171
1636221300000|2021-11-06 17:55:00|441.88|437.78|441.81|437.71|442.1|438|441.71|437.61|125
1636221600000|2021-11-06 18:00:00|441.82|437.72|442.45|438.35|442.48|438.38|441.79|437.69|142
1636221900000|2021-11-06 18:05:00|442.46|438.36|443.26|439.16|443.36|439.26|442.45|438.35|165
1636222200000|2021-11-06 18:10:00|443.27|439.17|442.67|438.57|443.35|439.25|442.54|438.44|164
1636222500000|2021-11-06 18:15:00|442.65|438.55|441.97|437.87|442.72|438.62|441.38|437.28|193
1636222800000|2021-11-06 18:20:00|441.96|437.86|442.9|438.8|442.91|438.81|441.9|437.8|167
1636223100000|2021-11-06 18:25:00|442.85|438.75|442.36|438.26|442.91|438.81|442.25|438.15|247
1636223400000|2021-11-06 18:30:00|442.34|438.24|442.2|438.1|442.34|438.24|442|437.9|148
1636223700000|2021-11-06 18:35:00|442.19|438.09|442.95|438.85|442.99|438.89|442.19|438.09|216
1636224000000|2021-11-06 18:40:00|442.94|438.84|442.74|438.64|443.02|438.92|442.61|438.51|199
1636224300000|2021-11-06 18:45:00|442.75|438.65|441.74|437.64|442.75|438.65|441.51|437.41|190
1636224600000|2021-11-06 18:50:00|441.75|437.65|442.33|438.23|442.35|438.25|441.59|437.49|125
1636224900000|2021-11-06 18:55:00|442.35|438.25|442.19|438.09|442.35|438.25|441.95|437.85|188
1636225200000|2021-11-06 19:00:00|442.18|438.08|442.93|438.83|443.34|439.24|441.73|437.63|326
1636225500000|2021-11-06 19:05:00|442.92|438.82|444.08|439.98|444.12|440.02|442.73|438.63|270
1636225800000|2021-11-06 19:10:00|444.12|440.02|443.22|439.12|444.34|440.24|443.18|439.08|337
1636226100000|2021-11-06 19:15:00|443.2|439.1|443.6|439.5|443.66|439.56|443.09|438.99|118
1636226400000|2021-11-06 19:20:00|443.57|439.47|443.65|439.55|444.39|440.29|443.4|439.3|217
1636226700000|2021-11-06 19:25:00|443.64|439.54|443.9|439.8|443.91|439.81|443.46|439.36|132
1636227000000|2021-11-06 19:30:00|443.91|439.81|443.78|439.68|444.18|440.08|443.76|439.66|159
1636227300000|2021-11-06 19:35:00|443.77|439.67|443.3|439.2|443.77|439.67|443.16|439.06|136
1636227600000|2021-11-06 19:40:00|443.33|439.23|443.58|439.48|443.59|439.49|443.21|439.11|140
1636227900000|2021-11-06 19:45:00|443.59|439.49|444.48|440.38|444.78|440.68|443.59|439.49|239
1636228200000|2021-11-06 19:50:00|444.47|440.37|445.18|441.08|445.5|441.4|444.47|440.37|327
1636228500000|2021-11-06 19:55:00|445.19|441.09|445.77|441.67|445.87|441.77|445.18|441.08|258
1636228800000|2021-11-06 20:00:00|445.78|441.68|445.98|441.88|446.09|441.99|445.55|441.45|340
1636229100000|2021-11-06 20:05:00|445.96|441.86|445.33|441.23|446.1|442|445.23|441.13|238
1636229400000|2021-11-06 20:10:00|445.36|441.26|445.85|441.75|445.93|441.83|445.35|441.25|196
1636229700000|2021-11-06 20:15:00|445.86|441.76|445.31|441.21|446|441.9|445.2|441.1|174
1636230000000|2021-11-06 20:20:00|445.28|441.18|445.77|441.67|446.17|442.07|445.28|441.18|277
1636230300000|2021-11-06 20:25:00|445.76|441.66|446.14|442.04|446.17|442.07|445.37|441.27|228
1636230600000|2021-11-06 20:30:00|446.11|442.01|446|441.9|446.57|442.47|445.53|441.43|228
1636230900000|2021-11-06 20:35:00|445.98|441.88|446.36|442.26|446.37|442.27|445.81|441.71|142
1636231200000|2021-11-06 20:40:00|446.35|442.25|446.68|442.58|446.69|442.59|446.21|442.11|142
1636231500000|2021-11-06 20:45:00|446.69|442.59|446.51|442.41|447.1|443|446.21|442.11|148
1636231800000|2021-11-06 20:50:00|446.52|442.42|445.93|441.83|446.52|442.42|445.74|441.64|243
1636232100000|2021-11-06 20:55:00|445.92|441.82|445.66|441.56|445.99|441.89|445.52|441.42|94
1636232400000|2021-11-06 21:00:00|445.67|441.57|446|441.9|446.11|442.01|445.67|441.57|128
1636232700000|2021-11-06 21:05:00|445.99|441.89|446.2|442.1|446.67|442.57|445.99|441.89|141
1636233000000|2021-11-06 21:10:00|446.19|442.09|446.66|442.56|446.72|442.62|446.13|442.03|106
1636233300000|2021-11-06 21:15:00|446.7|442.6|446.7|442.6|446.79|442.69|446.7|442.6|31
1636233600000|2021-11-06 21:20:00|446.69|442.59|446.89|442.79|446.93|442.83|446.69|442.59|65
1636233900000|2021-11-06 21:25:00|446.9|442.8|446.76|442.66|446.9|442.8|446.76|442.66|56
1636234200000|2021-11-06 21:30:00|446.77|442.67|446.51|442.41|446.8|442.7|446.45|442.35|58
1636234500000|2021-11-06 21:35:00|446.5|442.4|446.72|442.62|446.72|442.62|446.47|442.37|60
1636234800000|2021-11-06 21:40:00|446.73|442.63|446.88|442.78|446.88|442.78|446.61|442.51|78
1636235100000|2021-11-06 21:45:00|446.89|442.79|446.82|442.72|446.96|442.86|446.72|442.62|52
1636235400000|2021-11-06 21:50:00|446.81|442.71|446.82|442.72|447.27|443.17|446.74|442.64|167
1636235700000|2021-11-06 21:55:00|446.83|442.73|446.52|442.42|446.89|442.79|446.52|442.42|102
1636236000000|2021-11-06 22:00:00|446.53|442.43|446.22|442.12|446.92|442.82|446.22|442.12|181
1636236300000|2021-11-06 22:05:00|446.21|442.11|446.53|442.43|446.71|442.61|446.18|442.08|105
1636236600000|2021-11-06 22:10:00|446.54|442.44|446.73|442.63|446.78|442.68|446.53|442.43|40
1636236900000|2021-11-06 22:15:00|446.74|442.64|446.06|441.96|446.74|442.64|446.06|441.96|111
1636237200000|2021-11-06 22:20:00|446.04|441.94|445.98|441.88|446.14|442.04|445.94|441.84|108
1636237500000|2021-11-06 22:25:00|445.99|441.89|445.66|441.56|445.99|441.89|445.66|441.56|70
1636237800000|2021-11-06 22:30:00|445.67|441.57|446.21|442.11|446.23|442.13|445.65|441.55|89
1636238100000|2021-11-06 22:35:00|446.23|442.13|446.2|442.1|446.23|442.13|446|441.9|128
1636238400000|2021-11-06 22:40:00|446.21|442.11|446.67|442.57|446.67|442.57|446.2|442.1|70
1636238700000|2021-11-06 22:45:00|446.66|442.56|446.24|442.14|446.69|442.59|446.24|442.14|64
1636239000000|2021-11-06 22:50:00|446.23|442.13|446.11|442.01|446.24|442.14|445.9|441.8|74
1636239300000|2021-11-06 22:55:00|446.12|442.02|445.89|441.79|446.13|442.03|445.88|441.78|54
1636239600000|2021-11-06 23:00:00|445.88|441.78|446.03|441.93|446.31|442.21|445.88|441.78|164
1636239900000|2021-11-06 23:05:00|446.04|441.94|445.65|441.55|446.12|442.02|445.44|441.34|211
1636240200000|2021-11-06 23:10:00|445.66|441.56|445.74|441.64|446.1|442|445.6|441.5|142
1636240500000|2021-11-06 23:15:00|445.73|441.63|445.83|441.73|445.88|441.78|445.7|441.6|67
1636240800000|2021-11-06 23:20:00|445.87|441.77|446.09|441.99|446.11|442.01|445.87|441.77|26
1636241100000|2021-11-06 23:25:00|446.07|441.97|446.2|442.1|446.2|442.1|446|441.9|71
1636241400000|2021-11-06 23:30:00|446.25|442.15|446.26|442.16|446.63|442.53|446.22|442.12|88
1636241700000|2021-11-06 23:35:00|446.25|442.15|446.19|442.09|446.26|442.16|446.04|441.94|50
1636242000000|2021-11-06 23:40:00|446.18|442.08|446.2|442.1|446.25|442.15|446.11|442.01|33
1636242300000|2021-11-06 23:45:00|446.21|442.11|446.51|442.41|446.52|442.42|446.15|442.05|101
1636242600000|2021-11-06 23:50:00|446.52|442.42|446.76|442.66|446.76|442.66|446.51|442.41|64
1636242900000|2021-11-06 23:55:00|446.77|442.67|446.71|442.61|446.86|442.76|446.56|442.46|114
1636243200000|2021-11-07 00:00:00|446.72|442.62|446|441.9|446.91|442.81|445.89|441.79|275
1636243500000|2021-11-07 00:05:00|445.98|441.88|445.6|441.5|446.14|442.04|445.28|441.18|235
1636243800000|2021-11-07 00:10:00|445.61|441.51|446.49|442.39|446.49|442.39|445.53|441.43|183
1636244100000|2021-11-07 00:15:00|446.5|442.4|445.83|441.73|446.52|442.42|445.71|441.61|160
1636244400000|2021-11-07 00:20:00|445.84|441.74|444.14|440.04|445.98|441.88|444.02|439.92|279
1636244700000|2021-11-07 00:25:00|444.16|440.06|444.65|440.55|444.86|440.76|444.15|440.05|187
1636245000000|2021-11-07 00:30:00|444.62|440.52|444.96|440.86|445|440.9|444.49|440.39|249
1636245300000|2021-11-07 00:35:00|444.95|440.85|445.45|441.35|445.49|441.39|444.95|440.85|144
1636245600000|2021-11-07 00:40:00|445.49|441.39|446.04|441.94|446.04|441.94|445.41|441.31|227
1636245900000|2021-11-07 00:45:00|446.09|441.99|446.32|442.22|446.32|442.22|445.82|441.72|204
1636246200000|2021-11-07 00:50:00|446.33|442.23|446.82|442.72|446.82|442.72|446.33|442.23|178
1636246500000|2021-11-07 00:55:00|446.81|442.71|448.16|444.06|448.16|444.06|446.79|442.69|419
1636246800000|2021-11-07 01:00:00|448.18|444.08|448.8|444.7|449.34|445.24|448.18|444.08|416
1636247100000|2021-11-07 01:05:00|448.81|444.71|448.59|444.49|449.15|445.05|448.57|444.47|320
1636247400000|2021-11-07 01:10:00|448.58|444.48|448.85|444.75|448.88|444.78|447.87|443.77|411
1636247700000|2021-11-07 01:15:00|448.91|444.81|449.12|445.02|449.14|445.04|448.85|444.75|174
1636248000000|2021-11-07 01:20:00|449.15|445.05|449.46|445.36|449.54|445.44|449.13|445.03|281
1636248300000|2021-11-07 01:25:00|449.47|445.37|449.34|445.24|449.71|445.61|449.21|445.11|326
1636248600000|2021-11-07 01:30:00|449.33|445.23|448.78|444.68|449.53|445.43|448.68|444.58|292
1636248900000|2021-11-07 01:35:00|448.77|444.67|448.52|444.42|448.78|444.68|448.05|443.95|349
1636249200000|2021-11-07 01:40:00|448.5|444.4|448.49|444.39|448.57|444.47|448.05|443.95|319
1636249500000|2021-11-07 01:45:00|448.5|444.4|447.9|443.8|448.53|444.43|447.74|443.64|201
1636249800000|2021-11-07 01:50:00|447.92|443.82|448.09|443.99|448.67|444.57|447.8|443.7|299
1636250100000|2021-11-07 01:55:00|448.1|444|448.33|444.23|448.87|444.77|447.88|443.78|333
1636250400000|2021-11-07 02:00:00|448.34|444.24|449.25|445.15|450.03|445.93|448.33|444.23|306
1636250700000|2021-11-07 02:05:00|449.24|445.14|448.98|444.88|449.6|445.5|448.82|444.72|258
1636251000000|2021-11-07 02:10:00|449|444.9|448.04|443.94|449.03|444.93|448.02|443.92|286
1636251300000|2021-11-07 02:15:00|448.06|443.96|448.01|443.91|448.22|444.12|447.56|443.46|221
1636251600000|2021-11-07 02:20:00|448.02|443.92|447.84|443.74|448.08|443.98|447.74|443.64|119
1636251900000|2021-11-07 02:25:00|447.83|443.73|448.06|443.96|448.17|444.07|447.81|443.71|175
1636252200000|2021-11-07 02:30:00|448.05|443.95|449.2|445.1|449.21|445.11|448.05|443.95|190
1636252500000|2021-11-07 02:35:00|449.21|445.11|449.37|445.27|449.37|445.27|449.02|444.92|120
1636252800000|2021-11-07 02:40:00|449.36|445.26|449.92|445.82|450.71|446.61|449.18|445.08|249
1636253100000|2021-11-07 02:45:00|449.79|445.69|450.12|446.02|450.51|446.41|449.59|445.49|322
1636253400000|2021-11-07 02:50:00|450.08|445.98|449.85|445.75|450.14|446.04|449.67|445.57|287
1636253700000|2021-11-07 02:55:00|449.86|445.76|449.26|445.16|449.86|445.76|449.22|445.12|200
1636254000000|2021-11-07 03:00:00|449.23|445.13|449.66|445.56|451.11|447.01|449.23|445.13|251
1636254300000|2021-11-07 03:05:00|449.65|445.55|449.61|445.51|450.01|445.91|449.53|445.43|223
1636254600000|2021-11-07 03:10:00|449.67|445.57|449.92|445.82|450.05|445.95|449.54|445.44|193
1636254900000|2021-11-07 03:15:00|449.9|445.8|449.71|445.61|450.07|445.97|449.69|445.59|211
1636255200000|2021-11-07 03:20:00|449.74|445.64|450.09|445.99|450.27|446.17|449.66|445.56|125
1636255500000|2021-11-07 03:25:00|450.1|446|450.36|446.26|450.48|446.38|449.94|445.84|220
1636255800000|2021-11-07 03:30:00|450.37|446.27|450.19|446.09|450.5|446.4|450.18|446.08|196
1636256100000|2021-11-07 03:35:00|450.18|446.08|450.2|446.1|451|446.9|450.17|446.07|215
1636256400000|2021-11-07 03:40:00|450.19|446.09|450.23|446.13|450.25|446.15|449.97|445.87|149
1636256700000|2021-11-07 03:45:00|450.24|446.14|450.28|446.18|450.76|446.66|450.21|446.11|149
1636257000000|2021-11-07 03:50:00|450.27|446.17|450.5|446.4|450.6|446.5|450.24|446.14|170
1636257300000|2021-11-07 03:55:00|450.49|446.39|450.45|446.35|450.81|446.71|450.38|446.28|112
1636257600000|2021-11-07 04:00:00|450.47|446.37|451.19|447.09|451.37|447.27|450.37|446.27|235
1636257900000|2021-11-07 04:05:00|451.2|447.1|450.67|446.57|451.29|447.19|450.58|446.48|225
1636258200000|2021-11-07 04:10:00|450.64|446.54|450.17|446.07|450.68|446.58|450.15|446.05|185
1636258500000|2021-11-07 04:15:00|450.15|446.05|449.83|445.73|450.29|446.19|449.77|445.67|181
1636258800000|2021-11-07 04:20:00|449.84|445.74|449.27|445.17|449.84|445.74|449.26|445.16|80
1636259100000|2021-11-07 04:25:00|449.23|445.13|449.32|445.22|449.4|445.3|449.06|444.96|54
1636259400000|2021-11-07 04:30:00|449.29|445.19|449.34|445.24|449.41|445.31|449.22|445.12|44
1636259700000|2021-11-07 04:35:00|449.2|445.1|449.43|445.33|450.12|446.02|449.2|445.1|131
1636260000000|2021-11-07 04:40:00|449.48|445.38|449.66|445.56|449.72|445.62|449.48|445.38|98
1636260300000|2021-11-07 04:45:00|449.61|445.51|449.36|445.26|449.73|445.63|449.31|445.21|156
1636260600000|2021-11-07 04:50:00|449.35|445.25|449.01|444.91|449.55|445.45|449.01|444.91|149
1636260900000|2021-11-07 04:55:00|448.97|444.87|448.69|444.59|449|444.9|448.68|444.58|127
1636261200000|2021-11-07 05:00:00|448.7|444.6|449.02|444.92|449.48|445.38|448.69|444.59|289
1636261500000|2021-11-07 05:05:00|449.01|444.91|448.99|444.89|449.23|445.13|448.97|444.87|194
1636261800000|2021-11-07 05:10:00|449.01|444.91|449.04|444.94|449.13|445.03|448.83|444.73|122
1636262100000|2021-11-07 05:15:00|448.91|444.81|449.16|445.06|449.47|445.37|448.88|444.78|188
1636262400000|2021-11-07 05:20:00|449.11|445.01|448.99|444.89|449.32|445.22|448.95|444.85|136
1636262700000|2021-11-07 05:25:00|448.91|444.81|448.22|444.12|449.02|444.92|448.22|444.12|168
1636263000000|2021-11-07 05:30:00|448.23|444.13|448.45|444.35|448.59|444.49|448|443.9|179
1636263300000|2021-11-07 05:35:00|448.42|444.32|448.57|444.47|448.71|444.61|448.24|444.14|180
1636263600000|2021-11-07 05:40:00|448.56|444.46|448.51|444.41|448.92|444.82|448.34|444.24|224
1636263900000|2021-11-07 05:45:00|448.5|444.4|448.72|444.62|449.1|445|448.5|444.4|226
1636264200000|2021-11-07 05:50:00|448.71|444.61|448.42|444.32|448.72|444.62|448.42|444.32|137
1636264500000|2021-11-07 05:55:00|448.43|444.33|448.83|444.73|449.06|444.96|448.43|444.33|298
1636264800000|2021-11-07 06:00:00|448.81|444.71|448.79|444.69|449.05|444.95|448.45|444.35|259
1636265100000|2021-11-07 06:05:00|448.78|444.68|448.86|444.76|448.89|444.79|448.56|444.46|180
1636265400000|2021-11-07 06:10:00|448.87|444.77|448.37|444.27|448.96|444.86|448.37|444.27|159
1636265700000|2021-11-07 06:15:00|448.33|444.23|448.95|444.85|448.95|444.85|448.03|443.93|160
1636266000000|2021-11-07 06:20:00|448.96|444.86|448.91|444.81|449.17|445.07|448.69|444.59|157
1636266300000|2021-11-07 06:25:00|448.88|444.78|448.94|444.84|448.99|444.89|448.73|444.63|160
1636266600000|2021-11-07 06:30:00|448.95|444.85|449.02|444.92|449.36|445.26|448.87|444.77|118
1636266900000|2021-11-07 06:35:00|449.03|444.93|447.86|443.76|449.05|444.95|447.76|443.66|195
1636267200000|2021-11-07 06:40:00|447.87|443.77|448.08|443.98|448.47|444.37|447.79|443.69|144
1636267500000|2021-11-07 06:45:00|448.02|443.92|447.4|443.3|448.29|444.19|447.33|443.23|220
1636267800000|2021-11-07 06:50:00|447.35|443.25|447.26|443.16|447.54|443.44|447.04|442.94|166
1636268100000|2021-11-07 06:55:00|447.25|443.15|447.02|442.92|447.65|443.55|447|442.9|105
1636268400000|2021-11-07 07:00:00|447.05|442.95|448.3|444.2|448.54|444.44|446.97|442.87|112
1636268700000|2021-11-07 07:05:00|448.37|444.27|447.48|443.38|448.38|444.28|447.48|443.38|167
1636269000000|2021-11-07 07:10:00|447.5|443.4|447.34|443.24|447.53|443.43|446.98|442.88|204
1636269300000|2021-11-07 07:15:00|447.35|443.25|447.8|443.7|447.94|443.84|447.32|443.22|183
1636269600000|2021-11-07 07:20:00|447.79|443.69|447.81|443.71|447.95|443.85|447.64|443.54|158
1636269900000|2021-11-07 07:25:00|447.83|443.73|447.94|443.84|447.95|443.85|447.77|443.67|116
1636270200000|2021-11-07 07:30:00|447.96|443.86|447.86|443.76|448.22|444.12|447.76|443.66|154
1636270500000|2021-11-07 07:35:00|447.87|443.77|447.87|443.77|448.02|443.92|447.72|443.62|173
1636270800000|2021-11-07 07:40:00|447.84|443.74|447.62|443.52|447.84|443.74|447.37|443.27|108
1636271100000|2021-11-07 07:45:00|447.63|443.53|447.14|443.04|447.74|443.64|447.14|443.04|172
1636271400000|2021-11-07 07:50:00|447.15|443.05|447.04|442.94|447.25|443.15|447.03|442.93|194
1636271700000|2021-11-07 07:55:00|447.05|442.95|446.83|442.73|447.12|443.02|446.82|442.72|147
1636272000000|2021-11-07 08:00:00|446.84|442.74|447.48|443.38|447.5|443.4|446.8|442.7|148
1636272300000|2021-11-07 08:05:00|447.52|443.42|448.18|444.08|448.18|444.08|447.52|443.42|72
1636272600000|2021-11-07 08:10:00|448.17|444.07|448.01|443.91|448.31|444.21|448|443.9|196
1636272900000|2021-11-07 08:15:00|448|443.9|447.17|443.07|448.32|444.22|447.17|443.07|283
1636273200000|2021-11-07 08:20:00|447.18|443.08|446.67|442.57|447.35|443.25|446.6|442.5|214
1636273500000|2021-11-07 08:25:00|446.68|442.58|447.06|442.96|447.41|443.31|446.67|442.57|226
1636273800000|2021-11-07 08:30:00|446.94|442.84|447.54|443.44|447.57|443.47|446.94|442.84|176
1636274100000|2021-11-07 08:35:00|447.59|443.49|447.15|443.05|447.62|443.52|447.06|442.96|89
1636274400000|2021-11-07 08:40:00|447.09|442.99|446.45|442.35|447.15|443.05|446.4|442.3|156
1636274700000|2021-11-07 08:45:00|446.41|442.31|446.6|442.5|446.67|442.57|446.36|442.26|149
1636275000000|2021-11-07 08:50:00|446.58|442.48|446.94|442.84|447.05|442.95|446.58|442.48|181
1636275300000|2021-11-07 08:55:00|446.93|442.83|446.08|441.98|446.95|442.85|446|441.9|246
1636275600000|2021-11-07 09:00:00|446.09|441.99|445.95|441.85|446.36|442.26|445.95|441.85|224
1636275900000|2021-11-07 09:05:00|445.96|441.86|445.19|441.09|445.97|441.87|445.1|441|228
1636276200000|2021-11-07 09:10:00|445.2|441.1|445.26|441.16|445.49|441.39|444.47|440.37|299
1636276500000|2021-11-07 09:15:00|445.24|441.14|445.71|441.61|445.78|441.68|445.24|441.14|203
1636276800000|2021-11-07 09:20:00|445.7|441.6|445.89|441.79|445.95|441.85|445.59|441.49|202
1636277100000|2021-11-07 09:25:00|445.88|441.78|445.92|441.82|446.26|442.16|445.88|441.78|209
1636277400000|2021-11-07 09:30:00|445.93|441.83|445.99|441.89|446.54|442.44|445.84|441.74|280
1636277700000|2021-11-07 09:35:00|446.02|441.92|446.38|442.28|446.47|442.37|445.87|441.77|254
1636278000000|2021-11-07 09:40:00|446.41|442.31|446.7|442.6|446.75|442.65|446.38|442.28|151
1636278300000|2021-11-07 09:45:00|446.69|442.59|447.83|443.73|447.93|443.83|446.62|442.52|324
1636278600000|2021-11-07 09:50:00|447.84|443.74|448.76|444.66|448.78|444.68|447.79|443.69|333
1636278900000|2021-11-07 09:55:00|448.82|444.72|448.43|444.33|449.14|445.04|448.43|444.33|205
1636279200000|2021-11-07 10:00:00|448.46|444.36|449.17|445.07|449.21|445.11|448.43|444.33|243
1636279500000|2021-11-07 10:05:00|449.16|445.06|449.93|445.83|450.11|446.01|449.15|445.05|347
1636279800000|2021-11-07 10:10:00|449.92|445.82|449.98|445.88|450.36|446.26|449.89|445.79|267
1636280100000|2021-11-07 10:15:00|449.99|445.89|449.5|445.4|450.11|446.01|449.5|445.4|279
1636280400000|2021-11-07 10:20:00|449.52|445.42|449.28|445.18|449.57|445.47|449.04|444.94|245
1636280700000|2021-11-07 10:25:00|449.27|445.17|448.89|444.79|449.57|445.47|448.88|444.78|279
1636281000000|2021-11-07 10:30:00|448.9|444.8|448.83|444.73|449.28|445.18|448.47|444.37|216
1636281300000|2021-11-07 10:35:00|448.84|444.74|448.52|444.42|448.92|444.82|448.51|444.41|231
1636281600000|2021-11-07 10:40:00|448.51|444.41|447.46|443.36|448.53|444.43|447.41|443.31|185
1636281900000|2021-11-07 10:45:00|447.45|443.35|447.31|443.21|447.45|443.35|446.64|442.54|210
1636282200000|2021-11-07 10:50:00|447.33|443.23|447.47|443.37|448.07|443.97|447.32|443.22|150
1636282500000|2021-11-07 10:55:00|447.46|443.36|447.54|443.44|447.91|443.81|447.44|443.34|208
1636282800000|2021-11-07 11:00:00|447.53|443.43|446.93|442.83|447.74|443.64|446.9|442.8|241
1636283100000|2021-11-07 11:05:00|446.92|442.82|446.44|442.34|446.92|442.82|446.08|441.98|281
1636283400000|2021-11-07 11:10:00|446.42|442.32|446.98|442.88|446.99|442.89|446.27|442.17|238
1636283700000|2021-11-07 11:15:00|446.99|442.89|446.59|442.49|447.18|443.08|446.4|442.3|243
1636284000000|2021-11-07 11:20:00|446.52|442.42|446.31|442.21|446.88|442.78|446.31|442.21|279
1636284300000|2021-11-07 11:25:00|446.32|442.22|446.43|442.33|446.56|442.46|446.25|442.15|245
1636284600000|2021-11-07 11:30:00|446.4|442.3|446.68|442.58|446.82|442.72|446.34|442.24|214
1636284900000|2021-11-07 11:35:00|446.66|442.56|446.75|442.65|446.9|442.8|446.56|442.46|149
1636285200000|2021-11-07 11:40:00|446.74|442.64|446.29|442.19|446.75|442.65|446.22|442.12|192
1636285500000|2021-11-07 11:45:00|446.3|442.2|446.33|442.23|446.64|442.54|446.25|442.15|173
1636285800000|2021-11-07 11:50:00|446.32|442.22|448.04|443.94|448.58|444.48|446.31|442.21|292
1636286100000|2021-11-07 11:55:00|448.05|443.95|447.91|443.81|448.55|444.45|447.76|443.66|316
1636286400000|2021-11-07 12:00:00|447.92|443.82|448.42|444.32|449.15|445.05|447.66|443.56|395
1636286700000|2021-11-07 12:05:00|448.41|444.31|448.46|444.36|448.49|444.39|448.13|444.03|237
1636287000000|2021-11-07 12:10:00|448.47|444.37|447.93|443.83|448.47|444.37|447.7|443.6|206
1636287300000|2021-11-07 12:15:00|447.9|443.8|448.35|444.25|448.57|444.47|447.7|443.6|233
1636287600000|2021-11-07 12:20:00|448.34|444.24|448.79|444.69|449.56|445.46|448.19|444.09|297
1636287900000|2021-11-07 12:25:00|448.75|444.65|449.41|445.31|449.5|445.4|448.69|444.59|237
1636288200000|2021-11-07 12:30:00|449.42|445.32|449.25|445.15|449.72|445.62|449.1|445|238
1636288500000|2021-11-07 12:35:00|449.24|445.14|449.76|445.66|449.76|445.66|449.14|445.04|120
1636288800000|2021-11-07 12:40:00|449.78|445.68|449.73|445.63|449.96|445.86|449.62|445.52|184
1636289100000|2021-11-07 12:45:00|449.72|445.62|448.82|444.72|449.73|445.63|448.81|444.71|241
1636289400000|2021-11-07 12:50:00|448.83|444.73|448.67|444.57|448.94|444.84|448.37|444.27|229
1636289700000|2021-11-07 12:55:00|448.66|444.56|447.73|443.63|448.72|444.62|447.56|443.46|406
1636290000000|2021-11-07 13:00:00|447.74|443.64|448.02|443.92|448.75|444.65|447.61|443.51|362
1636290300000|2021-11-07 13:05:00|448.05|443.95|448.21|444.11|448.26|444.16|447.95|443.85|152
1636290600000|2021-11-07 13:10:00|448.22|444.12|448.1|444|448.37|444.27|447.98|443.88|222
1636290900000|2021-11-07 13:15:00|448.11|444.01|448.05|443.95|448.5|444.4|447.96|443.86|307
1636291200000|2021-11-07 13:20:00|448.09|443.99|448.61|444.51|448.61|444.51|448.07|443.97|226
1636291500000|2021-11-07 13:25:00|448.63|444.53|448.18|444.08|449.49|445.39|448.09|443.99|383
1636291800000|2021-11-07 13:30:00|448.19|444.09|448.68|444.58|448.87|444.77|448.18|444.08|328
1636292100000|2021-11-07 13:35:00|448.69|444.59|448.49|444.39|448.75|444.65|448.42|444.32|139
1636292400000|2021-11-07 13:40:00|448.5|444.4|448.53|444.43|448.58|444.48|448.38|444.28|190
1636292700000|2021-11-07 13:45:00|448.54|444.44|448.72|444.62|448.78|444.68|448.33|444.23|251
1636293000000|2021-11-07 13:50:00|448.74|444.64|448.08|443.98|448.75|444.65|448.08|443.98|188
1636293300000|2021-11-07 13:55:00|448.07|443.97|448.23|444.13|448.33|444.23|447.73|443.63|278
1636293600000|2021-11-07 14:00:00|448.16|444.06|448.57|444.47|448.58|444.48|447.99|443.89|234
1636293900000|2021-11-07 14:05:00|448.58|444.48|448.82|444.72|449.02|444.92|448.5|444.4|254
1636294200000|2021-11-07 14:10:00|448.83|444.73|449.08|444.98|449.15|445.05|448.82|444.72|212
1636294500000|2021-11-07 14:15:00|449.09|444.99|449.91|445.81|449.92|445.82|448.89|444.79|351
1636294800000|2021-11-07 14:20:00|449.9|445.8|451.59|447.49|451.6|447.5|449.78|445.68|221
1636295100000|2021-11-07 14:25:00|451.58|447.48|451.51|447.41|451.68|447.58|451.11|447.01|235
1636295400000|2021-11-07 14:30:00|451.53|447.43|451.45|447.35|451.96|447.86|450.81|446.71|300
1636295700000|2021-11-07 14:35:00|451.46|447.36|452.47|448.37|452.54|448.44|451.3|447.2|220
1636296000000|2021-11-07 14:40:00|452.42|448.32|452.34|448.24|452.5|448.4|451.76|447.66|333
1636296300000|2021-11-07 14:45:00|452.42|448.32|451.46|447.36|452.43|448.33|451.4|447.3|294
1636296600000|2021-11-07 14:50:00|451.47|447.37|451.39|447.29|451.93|447.83|451.32|447.22|258
1636296900000|2021-11-07 14:55:00|451.4|447.3|450.3|446.2|451.43|447.33|450.05|445.95|271
1636297200000|2021-11-07 15:00:00|450.33|446.23|450.78|446.68|451.13|447.03|450.17|446.07|250
1636297500000|2021-11-07 15:05:00|450.79|446.69|451.13|447.03|451.22|447.12|450.24|446.14|295
1636297800000|2021-11-07 15:10:00|451.14|447.04|450.71|446.61|451.48|447.38|450.7|446.6|272
1636298100000|2021-11-07 15:15:00|450.72|446.62|450.53|446.43|450.87|446.77|450.52|446.42|211
1636298400000|2021-11-07 15:20:00|450.54|446.44|449.71|445.61|450.56|446.46|449.47|445.37|298
1636298700000|2021-11-07 15:25:00|449.7|445.6|448.89|444.79|449.74|445.64|448.89|444.79|244
1636299000000|2021-11-07 15:30:00|448.9|444.8|449.98|445.88|449.99|445.89|448.9|444.8|140
1636299300000|2021-11-07 15:35:00|449.99|445.89|449.63|445.53|450.19|446.09|449.63|445.53|178
1636299600000|2021-11-07 15:40:00|449.64|445.54|450.41|446.31|450.45|446.35|449.64|445.54|169
1636299900000|2021-11-07 15:45:00|450.42|446.32|450.24|446.14|450.5|446.4|449.94|445.84|242
1636300200000|2021-11-07 15:50:00|450.23|446.13|450.29|446.19|450.7|446.6|450.23|446.13|201
1636300500000|2021-11-07 15:55:00|450.28|446.18|450.6|446.5|450.85|446.75|450.23|446.13|249
1636300800000|2021-11-07 16:00:00|450.59|446.49|451.31|447.21|451.51|447.41|450.59|446.49|197
1636301100000|2021-11-07 16:05:00|451.32|447.22|451.55|447.45|451.87|447.77|451.11|447.01|227
1636301400000|2021-11-07 16:10:00|451.58|447.48|452.04|447.94|452.3|448.2|451.44|447.34|214
1636301700000|2021-11-07 16:15:00|452.02|447.92|451.65|447.55|452.06|447.96|451.51|447.41|222
1636302000000|2021-11-07 16:20:00|451.62|447.52|451.95|447.85|452.09|447.99|451.54|447.44|159
1636302300000|2021-11-07 16:25:00|451.96|447.86|451.68|447.58|452|447.9|451.65|447.55|154
1636302600000|2021-11-07 16:30:00|451.69|447.59|452.1|448|452.26|448.16|451.35|447.25|192
1636302900000|2021-11-07 16:35:00|452.11|448.01|452.67|448.57|452.67|448.57|452.07|447.97|96
1636303200000|2021-11-07 16:40:00|452.7|448.6|452.89|448.79|452.89|448.79|452.25|448.15|179
1636303500000|2021-11-07 16:45:00|452.88|448.78|453.22|449.12|453.24|449.14|452.88|448.78|134
1636303800000|2021-11-07 16:50:00|453.21|449.11|452.58|448.48|453.22|449.12|452.58|448.48|186
1636304100000|2021-11-07 16:55:00|452.59|448.49|452.06|447.96|452.78|448.68|451.63|447.53|228
1636304400000|2021-11-07 17:00:00|452.07|447.97|452.14|448.04|452.65|448.55|452.02|447.92|226
1636304700000|2021-11-07 17:05:00|452.15|448.05|452.89|448.79|452.92|448.82|452.14|448.04|128
1636305000000|2021-11-07 17:10:00|452.9|448.8|453.96|449.86|453.96|449.86|452.82|448.72|202
1636305300000|2021-11-07 17:15:00|453.98|449.88|454.17|450.07|454.36|450.26|453.92|449.82|146
1636305600000|2021-11-07 17:20:00|454.18|450.08|453.47|449.37|454.2|450.1|453.18|449.08|274
1636305900000|2021-11-07 17:25:00|453.41|449.31|453.66|449.56|454|449.9|453.41|449.31|274
1636306200000|2021-11-07 17:30:00|453.69|449.59|454.12|450.02|454.33|450.23|453.63|449.53|295
1636306500000|2021-11-07 17:35:00|454.13|450.03|453.81|449.71|454.34|450.24|453.61|449.51|252
1636306800000|2021-11-07 17:40:00|453.82|449.72|455.11|451.01|455.11|451.01|453.42|449.32|333
1636307100000|2021-11-07 17:45:00|455.12|451.02|453.43|449.33|455.25|451.15|453.43|449.33|375
1636307400000|2021-11-07 17:50:00|453.44|449.34|453.47|449.37|453.47|449.37|452.47|448.37|308
1636307700000|2021-11-07 17:55:00|453.48|449.38|454.09|449.99|454.09|449.99|453.35|449.25|282
1636308000000|2021-11-07 18:00:00|454.13|450.03|454.29|450.19|454.85|450.75|454.09|449.99|176
1636308300000|2021-11-07 18:05:00|454.31|450.21|454.13|450.03|454.56|450.46|454.11|450.01|261
1636308600000|2021-11-07 18:10:00|454.12|450.02|453.65|449.55|454.3|450.2|453.33|449.23|338
1636308900000|2021-11-07 18:15:00|453.69|449.59|453.5|449.4|453.79|449.69|453.25|449.15|241
1636309200000|2021-11-07 18:20:00|453.49|449.39|452.73|448.63|453.53|449.43|452.31|448.21|283
1636309500000|2021-11-07 18:25:00|452.72|448.62|453.31|449.21|453.39|449.29|452.68|448.58|139
1636309800000|2021-11-07 18:30:00|453.3|449.2|453.7|449.6|453.71|449.61|453.2|449.1|147
1636310100000|2021-11-07 18:35:00|453.71|449.61|453.46|449.36|453.9|449.8|453.43|449.33|227
1636310400000|2021-11-07 18:40:00|453.47|449.37|453.93|449.83|454.07|449.97|453.47|449.37|180
1636310700000|2021-11-07 18:45:00|453.94|449.84|454.32|450.22|454.34|450.24|453.7|449.6|173
1636311000000|2021-11-07 18:50:00|454.33|450.23|454.08|449.98|454.63|450.53|453.62|449.52|282
1636311300000|2021-11-07 18:55:00|454.09|449.99|453.49|449.39|454.27|450.17|453.42|449.32|188
1636311600000|2021-11-07 19:00:00|453.5|449.4|454.14|450.04|454.18|450.08|453.47|449.37|263
1636311900000|2021-11-07 19:05:00|454.22|450.12|454.4|450.3|454.43|450.33|454.1|450|131
1636312200000|2021-11-07 19:10:00|454.39|450.29|454.07|449.97|454.44|450.34|454|449.9|232
1636312500000|2021-11-07 19:15:00|454.08|449.98|454.35|450.25|454.4|450.3|454.06|449.96|206
1636312800000|2021-11-07 19:20:00|454.32|450.22|455.35|451.25|455.35|451.25|454.32|450.22|108
1636313100000|2021-11-07 19:25:00|455.34|451.24|455.46|451.36|455.61|451.51|455.21|451.11|112
1636313400000|2021-11-07 19:30:00|455.49|451.39|455.68|451.58|455.71|451.61|455.43|451.33|117
1636313700000|2021-11-07 19:35:00|455.65|451.55|455.27|451.17|455.99|451.89|455.27|451.17|154
1636314000000|2021-11-07 19:40:00|455.26|451.16|454.92|450.82|455.26|451.16|454.2|450.1|217
1636314300000|2021-11-07 19:45:00|454.95|450.85|453.98|449.88|455.05|450.95|453.68|449.58|252
1636314600000|2021-11-07 19:50:00|453.99|449.89|454.55|450.45|454.77|450.67|453.97|449.87|168
1636314900000|2021-11-07 19:55:00|454.54|450.44|454.52|450.42|454.7|450.6|454.2|450.1|242
1636315200000|2021-11-07 20:00:00|454.51|450.41|454.49|450.39|454.88|450.78|454.24|450.14|255
1636315500000|2021-11-07 20:05:00|454.48|450.38|453.46|449.36|454.5|450.4|453.46|449.36|219
1636315800000|2021-11-07 20:10:00|453.45|449.35|453.58|449.48|453.87|449.77|453.4|449.3|200
1636316100000|2021-11-07 20:15:00|453.6|449.5|454.68|450.58|454.76|450.66|453.52|449.42|231
1636316400000|2021-11-07 20:20:00|454.69|450.59|455.22|451.12|455.24|451.14|454.69|450.59|172
1636316700000|2021-11-07 20:25:00|455.25|451.15|455.34|451.24|455.54|451.44|455.22|451.12|200
1636317000000|2021-11-07 20:30:00|455.35|451.25|454.93|450.83|455.36|451.26|454.88|450.78|216
1636317300000|2021-11-07 20:35:00|454.94|450.84|455.05|450.95|455.17|451.07|454.38|450.28|186
1636317600000|2021-11-07 20:40:00|455.01|450.91|454.9|450.8|455.22|451.12|454.68|450.58|228
1636317900000|2021-11-07 20:45:00|454.91|450.81|455.54|451.44|455.61|451.51|454.68|450.58|220
1636318200000|2021-11-07 20:50:00|455.49|451.39|457|452.9|457.01|452.91|455.48|451.38|281
1636318500000|2021-11-07 20:55:00|457.01|452.91|456.43|452.33|457.01|452.91|455.96|451.86|294
1636318800000|2021-11-07 21:00:00|456.44|452.34|456.25|452.15|456.8|452.7|455.37|451.27|309
1636319100000|2021-11-07 21:05:00|456.26|452.16|456.07|451.97|456.3|452.2|456.06|451.96|232
1636319400000|2021-11-07 21:10:00|456.08|451.98|456.77|452.67|456.77|452.67|455.96|451.86|274
1636319700000|2021-11-07 21:15:00|456.76|452.66|456.81|452.71|456.97|452.87|456.68|452.58|265
1636320000000|2021-11-07 21:20:00|456.82|452.72|457.25|453.15|457.25|453.15|456.76|452.66|127
1636320300000|2021-11-07 21:25:00|457.22|453.12|457.37|453.27|457.42|453.32|457.21|453.11|70
1636320600000|2021-11-07 21:30:00|457.35|453.25|458.28|454.18|458.28|454.18|457.33|453.23|140
1636320900000|2021-11-07 21:35:00|458.29|454.19|457.93|453.83|458.32|454.22|457.65|453.55|266
1636321200000|2021-11-07 21:40:00|457.92|453.82|458.14|454.04|458.17|454.07|457.66|453.56|220
1636321500000|2021-11-07 21:45:00|458.15|454.05|458.96|454.86|459.1|455|458.1|454|156
1636321800000|2021-11-07 21:50:00|458.95|454.85|458.85|454.75|459.35|455.25|458.81|454.71|190
1636322100000|2021-11-07 21:55:00|458.87|454.77|459.37|455.27|459.37|455.27|458.85|454.75|136
1636322400000|2021-11-07 22:00:00|459.38|455.28|459.23|455.13|459.51|455.41|459.12|455.02|208
1636322700000|2021-11-07 22:05:00|459.2|455.1|459.32|455.22|459.57|455.47|459.12|455.02|262
1636323000000|2021-11-07 22:10:00|459.3|455.2|458.14|454.04|459.4|455.3|458.1|454|280
1636323300000|2021-11-07 22:15:00|458.13|454.03|457.97|453.87|458.45|454.35|457.56|453.46|168
1636323600000|2021-11-07 22:20:00|457.86|453.76|457.41|453.31|457.87|453.77|457.39|453.29|28
1636323900000|2021-11-07 22:25:00|457.4|453.3|457.58|453.48|457.88|453.78|457.39|453.29|138
1636324200000|2021-11-07 22:30:00|457.59|453.49|457.65|453.55|457.83|453.73|457.3|453.2|148
1636324500000|2021-11-07 22:35:00|457.7|453.6|457.73|453.63|457.89|453.79|457.5|453.4|138
1636324800000|2021-11-07 22:40:00|457.72|453.62|456.97|452.87|457.9|453.8|456.94|452.84|167
1636325100000|2021-11-07 22:45:00|456.95|452.85|456.83|452.73|457.23|453.13|456.72|452.62|107
1636325400000|2021-11-07 22:50:00|456.95|452.85|457.02|452.92|457.05|452.95|456.34|452.24|151
1636325700000|2021-11-07 22:55:00|457.05|452.95|456.2|452.1|457.13|453.03|456.2|452.1|168
1636326000000|2021-11-07 23:00:00|456.25|452.15|456.68|452.58|457.17|453.07|456.17|452.07|324
1636326300000|2021-11-07 23:05:00|456.67|452.57|457.35|453.25|457.44|453.34|456.64|452.54|235
1636326600000|2021-11-07 23:10:00|457.29|453.19|457.26|453.16|457.47|453.37|457.19|453.09|219
1636326900000|2021-11-07 23:15:00|457.28|453.18|457.81|453.71|458.15|454.05|457.2|453.1|216
1636327200000|2021-11-07 23:20:00|457.82|453.72|458.43|454.33|458.88|454.78|457.78|453.68|243
1636327500000|2021-11-07 23:25:00|458.45|454.35|458.72|454.62|458.9|454.8|458.36|454.26|176
1636327800000|2021-11-07 23:30:00|458.7|454.6|458.76|454.66|458.84|454.74|458.44|454.34|183
1636328100000|2021-11-07 23:35:00|458.8|454.7|457.91|453.81|458.84|454.74|457.9|453.8|163
1636328400000|2021-11-07 23:40:00|457.93|453.83|458.61|454.51|458.71|454.61|457.81|453.71|148
1636328700000|2021-11-07 23:45:00|458.6|454.5|459.14|455.04|459.33|455.23|458.4|454.3|254
1636329000000|2021-11-07 23:50:00|459.12|455.02|459.7|455.6|460.39|456.29|458.91|454.81|285
1636329300000|2021-11-07 23:55:00|459.65|455.55|461.98|457.88|461.98|457.88|459.65|455.55|244
1636329600000|2021-11-08 00:00:00|462.02|457.92|461.28|457.18|462.99|458.89|460.69|456.59|615
1636329900000|2021-11-08 00:05:00|461.41|457.31|461.33|457.23|461.65|457.55|460.69|456.59|384
1636330200000|2021-11-08 00:10:00|461.34|457.24|460.84|456.74|461.36|457.26|460.51|456.41|425
1636330500000|2021-11-08 00:15:00|460.89|456.79|462.65|458.55|462.72|458.62|460.89|456.79|524
1636330800000|2021-11-08 00:20:00|462.64|458.54|463.76|459.66|463.9|459.8|462.18|458.08|450
1636331100000|2021-11-08 00:25:00|463.77|459.67|464.3|460.2|464.63|460.53|462.9|458.8|363
1636331400000|2021-11-08 00:30:00|464.28|460.18|465.3|461.2|466.69|462.59|464.26|460.16|573
1636331700000|2021-11-08 00:35:00|465.32|461.22|465.2|461.1|466.1|462|464.81|460.71|641
1636332000000|2021-11-08 00:40:00|465.19|461.09|465.98|461.88|466.22|462.12|464.76|460.66|526
1636332300000|2021-11-08 00:45:00|465.96|461.86|467.26|463.16|467.98|463.88|465.73|461.63|611
1636332600000|2021-11-08 00:50:00|467.32|463.22|467.33|463.23|467.89|463.79|466.74|462.64|432
1636332900000|2021-11-08 00:55:00|467.31|463.21|466.47|462.37|467.53|463.43|465.27|461.17|405
1636333200000|2021-11-08 01:00:00|466.43|462.33|467|462.9|467.18|463.08|465.65|461.55|695
1636333500000|2021-11-08 01:05:00|466.96|462.86|468.69|464.59|468.76|464.66|466.66|462.56|452
1636333800000|2021-11-08 01:10:00|468.82|464.72|468.5|464.4|472.03|467.93|468.47|464.37|575
1636334100000|2021-11-08 01:15:00|468.58|464.48|467.24|463.14|469.01|464.91|466.99|462.89|462
1636334400000|2021-11-08 01:20:00|467.17|463.07|466.86|462.76|467.45|463.35|466.4|462.3|389
1636334700000|2021-11-08 01:25:00|466.87|462.77|466.79|462.69|467.14|463.04|465.85|461.75|506
1636335000000|2021-11-08 01:30:00|466.8|462.7|467.35|463.25|468.3|464.2|466.59|462.49|336
1636335300000|2021-11-08 01:35:00|467.34|463.24|466.42|462.32|467.35|463.25|465.28|461.18|390
1636335600000|2021-11-08 01:40:00|466.44|462.34|465.87|461.77|467.28|463.18|465.12|461.02|408
1636335900000|2021-11-08 01:45:00|465.82|461.72|466.51|462.41|466.61|462.51|465.7|461.6|369
1636336200000|2021-11-08 01:50:00|466.5|462.4|466.37|462.27|466.87|462.77|465.5|461.4|389
1636336500000|2021-11-08 01:55:00|466.33|462.23|466.3|462.2|466.65|462.55|465.6|461.5|277
1636336800000|2021-11-08 02:00:00|466.2|462.1|467.24|463.14|467.75|463.65|466.2|462.1|356
1636337100000|2021-11-08 02:05:00|467.29|463.19|467.28|463.18|467.87|463.77|466.9|462.8|350
1636337400000|2021-11-08 02:10:00|467.3|463.2|467.66|463.56|467.83|463.73|466.85|462.75|298
1636337700000|2021-11-08 02:15:00|467.64|463.54|467.38|463.28|467.8|463.7|467.1|463|266
1636338000000|2021-11-08 02:20:00|467.39|463.29|467.5|463.4|467.6|463.5|467.11|463.01|197
1636338300000|2021-11-08 02:25:00|467.51|463.41|467.03|462.93|467.62|463.52|466.99|462.89|181
1636338600000|2021-11-08 02:30:00|467.1|463|466.14|462.04|467.33|463.23|466.05|461.95|266
1636338900000|2021-11-08 02:35:00|466.13|462.03|465.83|461.73|466.39|462.29|465.79|461.69|233
1636339200000|2021-11-08 02:40:00|465.82|461.72|466.05|461.95|466.5|462.4|465.7|461.6|197
1636339500000|2021-11-08 02:45:00|466.06|461.96|465.83|461.73|466.34|462.24|465.65|461.55|195
1636339800000|2021-11-08 02:50:00|465.84|461.74|465.66|461.56|466.15|462.05|465.32|461.22|226
1636340100000|2021-11-08 02:55:00|465.65|461.55|465|460.9|465.73|461.63|464.49|460.39|98
1636340400000|2021-11-08 03:00:00|465.02|460.92|465.1|461|465.35|461.25|464.3|460.2|214
1636340700000|2021-11-08 03:05:00|465.08|460.98|465.6|461.5|465.63|461.53|464.69|460.59|233
1636341000000|2021-11-08 03:10:00|465.61|461.51|466.01|461.91|466.25|462.15|465.58|461.48|185
1636341300000|2021-11-08 03:15:00|466|461.9|466.13|462.03|466.48|462.38|465.76|461.66|269
1636341600000|2021-11-08 03:20:00|466.1|462|466|461.9|466.37|462.27|465.95|461.85|153
1636341900000|2021-11-08 03:25:00|466.04|461.94|465.33|461.23|466.13|462.03|464.91|460.81|176
1636342200000|2021-11-08 03:30:00|465.35|461.25|464.91|460.81|465.35|461.25|464.8|460.7|238
1636342500000|2021-11-08 03:35:00|464.95|460.85|464.53|460.43|465.18|461.08|464.14|460.04|296
1636342800000|2021-11-08 03:40:00|464.5|460.4|465.19|461.09|465.19|461.09|464.5|460.4|190
1636343100000|2021-11-08 03:45:00|465.2|461.1|465.66|461.56|465.77|461.67|465.11|461.01|220
1636343400000|2021-11-08 03:50:00|465.67|461.57|464.94|460.84|465.77|461.67|464.44|460.34|246
1636343700000|2021-11-08 03:55:00|464.93|460.83|464.98|460.88|465.38|461.28|464.37|460.27|276
1636344000000|2021-11-08 04:00:00|464.93|460.83|464.44|460.34|465.27|461.17|463.7|459.6|258
1636344300000|2021-11-08 04:05:00|464.47|460.37|464.9|460.8|465.09|460.99|464.39|460.29|192
1636344600000|2021-11-08 04:10:00|464.83|460.73|464.65|460.55|465.13|461.03|464.3|460.2|259
1636344900000|2021-11-08 04:15:00|464.5|460.4|464.81|460.71|464.91|460.81|464.5|460.4|270
1636345200000|2021-11-08 04:20:00|464.84|460.74|465.37|461.27|465.61|461.51|464.67|460.57|247
1636345500000|2021-11-08 04:25:00|465.33|461.23|465.59|461.49|465.67|461.57|465.18|461.08|180
1636345800000|2021-11-08 04:30:00|465.58|461.48|465.95|461.85|466.11|462.01|465.54|461.44|104
1636346100000|2021-11-08 04:35:00|466.03|461.93|466.42|462.32|466.57|462.47|465.43|461.33|252
1636346400000|2021-11-08 04:40:00|466.45|462.35|466.53|462.43|466.62|462.52|466.21|462.11|174
1636346700000|2021-11-08 04:45:00|466.52|462.42|466|461.9|466.8|462.7|466|461.9|179
1636347000000|2021-11-08 04:50:00|466.03|461.93|466.15|462.05|466.45|462.35|465.97|461.87|328
1636347300000|2021-11-08 04:55:00|466.09|461.99|466|461.9|466.16|462.06|465.48|461.38|272
1636347600000|2021-11-08 05:00:00|466.09|461.99|466.54|462.44|466.85|462.75|466.09|461.99|255
1636347900000|2021-11-08 05:05:00|466.62|462.52|466.03|461.93|466.62|462.52|465.8|461.7|254
1636348200000|2021-11-08 05:10:00|466|461.9|466.82|462.72|466.82|462.72|466|461.9|254
1636348500000|2021-11-08 05:15:00|466.8|462.7|466.41|462.31|466.9|462.8|466.4|462.3|326
1636348800000|2021-11-08 05:20:00|466.33|462.23|465.95|461.85|466.88|462.78|465.89|461.79|309
1636349100000|2021-11-08 05:25:00|465.96|461.86|466.67|462.57|466.7|462.6|465.9|461.8|213
1636349400000|2021-11-08 05:30:00|466.63|462.53|466.49|462.39|466.8|462.7|466.1|462|283
1636349700000|2021-11-08 05:35:00|466.47|462.37|466.58|462.48|466.73|462.63|465.87|461.77|270
1636350000000|2021-11-08 05:40:00|466.61|462.51|465.91|461.81|466.7|462.6|465.9|461.8|308
1636350300000|2021-11-08 05:45:00|465.89|461.79|466.28|462.18|466.34|462.24|465.89|461.79|236
1636350600000|2021-11-08 05:50:00|466.3|462.2|466.32|462.22|466.72|462.62|466.09|461.99|281
1636350900000|2021-11-08 05:55:00|466.3|462.2|464.84|460.74|466.55|462.45|464.8|460.7|348
1636351200000|2021-11-08 06:00:00|464.92|460.82|465.57|461.47|465.97|461.87|464.66|460.56|292
1636351500000|2021-11-08 06:05:00|465.56|461.46|465.12|461.02|465.65|461.55|464.83|460.73|365
1636351800000|2021-11-08 06:10:00|465.1|461|465.02|460.92|465.12|461.02|464.57|460.47|295
1636352100000|2021-11-08 06:15:00|465.01|460.91|465.28|461.18|465.41|461.31|464.8|460.7|362
1636352400000|2021-11-08 06:20:00|465.31|461.21|465.9|461.8|466|461.9|465.2|461.1|314
1636352700000|2021-11-08 06:25:00|465.76|461.66|466.39|462.29|466.4|462.3|465.76|461.66|229
1636353000000|2021-11-08 06:30:00|466.44|462.34|466.8|462.7|467.03|462.93|466.36|462.26|221
1636353300000|2021-11-08 06:35:00|466.83|462.73|468.27|464.17|468.33|464.23|466.7|462.6|241
1636353600000|2021-11-08 06:40:00|468.3|464.2|467.76|463.66|468.35|464.25|467.33|463.23|279
1636353900000|2021-11-08 06:45:00|467.77|463.67|467.81|463.71|467.93|463.83|467.1|463|310
1636354200000|2021-11-08 06:50:00|467.79|463.69|467.09|462.99|468|463.9|466.86|462.76|271
1636354500000|2021-11-08 06:55:00|467.08|462.98|466.81|462.71|467.28|463.18|466.81|462.71|201
1636354800000|2021-11-08 07:00:00|466.82|462.72|466.88|462.78|466.9|462.8|466.48|462.38|169
1636355100000|2021-11-08 07:05:00|466.87|462.77|467.3|463.2|467.41|463.31|466.76|462.66|164
1636355400000|2021-11-08 07:10:00|467.31|463.21|466.99|462.89|467.5|463.4|466.72|462.62|276
1636355700000|2021-11-08 07:15:00|467|462.9|466.6|462.5|467|462.9|466.54|462.44|137
1636356000000|2021-11-08 07:20:00|466.57|462.47|466.05|461.95|466.63|462.53|466|461.9|211
1636356300000|2021-11-08 07:25:00|466.04|461.94|465.62|461.52|466.39|462.29|465.6|461.5|235
1636356600000|2021-11-08 07:30:00|465.61|461.51|463.31|459.21|465.77|461.67|463.24|459.14|365
1636356900000|2021-11-08 07:35:00|463.26|459.16|463.52|459.42|464.22|460.12|463.17|459.07|342
1636357200000|2021-11-08 07:40:00|463.51|459.41|463.98|459.88|464.1|460|463.4|459.3|300
1636357500000|2021-11-08 07:45:00|464|459.9|464.64|460.54|464.79|460.69|463.93|459.83|196
1636357800000|2021-11-08 07:50:00|464.65|460.55|465.12|461.02|465.67|461.57|464.58|460.48|288
1636358100000|2021-11-08 07:55:00|465.14|461.04|464.94|460.84|465.72|461.62|464.79|460.69|344
1636358400000|2021-11-08 08:00:00|464.98|460.88|466.31|462.21|466.47|462.37|464.98|460.88|292
1636358700000|2021-11-08 08:05:00|466.3|462.2|466.14|462.04|466.34|462.24|465.91|461.81|199
1636359000000|2021-11-08 08:10:00|466.2|462.1|465.87|461.77|466.33|462.23|465.65|461.55|297
1636359300000|2021-11-08 08:15:00|465.86|461.76|465.6|461.5|466.31|462.21|465.54|461.44|312
1636359600000|2021-11-08 08:20:00|465.58|461.48|465.93|461.83|466.09|461.99|465.39|461.29|232
1636359900000|2021-11-08 08:25:00|465.95|461.85|464.86|460.76|466.07|461.97|464.59|460.49|317
1636360200000|2021-11-08 08:30:00|464.93|460.83|463.62|459.52|465.42|461.32|463.52|459.42|354
1636360500000|2021-11-08 08:35:00|463.61|459.51|463.11|459.01|463.69|459.59|462.25|458.15|434
1636360800000|2021-11-08 08:40:00|463.12|459.02|464.58|460.48|464.75|460.65|463.1|459|282
1636361100000|2021-11-08 08:45:00|464.59|460.49|465.36|461.26|465.53|461.43|464.49|460.39|311
1636361400000|2021-11-08 08:50:00|465.37|461.27|466.03|461.93|466.04|461.94|465.36|461.26|237
1636361700000|2021-11-08 08:55:00|466.04|461.94|468.78|464.68|468.9|464.8|466|461.9|332
1636362000000|2021-11-08 09:00:00|468.76|464.66|468.89|464.79|468.97|464.87|467.86|463.76|361
1636362300000|2021-11-08 09:05:00|468.88|464.78|468.66|464.56|468.99|464.89|468.24|464.14|366
1636362600000|2021-11-08 09:10:00|468.64|464.54|468.83|464.73|469.17|465.07|468.25|464.15|314
1636362900000|2021-11-08 09:15:00|468.78|464.68|468.95|464.85|468.99|464.89|468.32|464.22|246
1636363200000|2021-11-08 09:20:00|468.99|464.89|468.49|464.39|469.22|465.12|468.48|464.38|211
1636363500000|2021-11-08 09:25:00|468.54|464.44|467.8|463.7|468.61|464.51|467.73|463.63|292
1636363800000|2021-11-08 09:30:00|467.82|463.72|468.04|463.94|468.21|464.11|467.27|463.17|265
1636364100000|2021-11-08 09:35:00|468.05|463.95|467.5|463.4|468.8|464.7|467.5|463.4|255
1636364400000|2021-11-08 09:40:00|467.49|463.39|467.3|463.2|467.69|463.59|466.67|462.57|284
1636364700000|2021-11-08 09:45:00|467.31|463.21|467.6|463.5|467.85|463.75|466.81|462.71|376
1636365000000|2021-11-08 09:50:00|467.59|463.49|468.08|463.98|468.28|464.18|467.51|463.41|243
1636365300000|2021-11-08 09:55:00|468.07|463.97|468.68|464.58|469.1|465|468.07|463.97|251
1636365600000|2021-11-08 10:00:00|468.71|464.61|469.95|465.85|470.03|465.93|468.7|464.6|281
1636365900000|2021-11-08 10:05:00|469.93|465.83|469.47|465.37|469.98|465.88|468.68|464.58|343
1636366200000|2021-11-08 10:10:00|469.48|465.38|469.8|465.7|469.8|465.7|469.11|465.01|223
1636366500000|2021-11-08 10:15:00|469.7|465.6|469.42|465.32|469.85|465.75|469.23|465.13|186
1636366800000|2021-11-08 10:20:00|469.41|465.31|469.3|465.2|469.41|465.31|468.37|464.27|289
1636367100000|2021-11-08 10:25:00|469.26|465.16|469.84|465.74|470.25|466.15|469.26|465.16|262
1636367400000|2021-11-08 10:30:00|469.83|465.73|470.39|466.29|470.63|466.53|469.65|465.55|304
1636367700000|2021-11-08 10:35:00|470.37|466.27|470.71|466.61|470.72|466.62|470.05|465.95|210
1636368000000|2021-11-08 10:40:00|470.7|466.6|470.27|466.17|470.83|466.73|470.09|465.99|238
1636368300000|2021-11-08 10:45:00|470.29|466.19|469.27|465.17|470.29|466.19|468.9|464.8|278
1636368600000|2021-11-08 10:50:00|469.28|465.18|469.79|465.69|469.85|465.75|469.27|465.17|266
1636368900000|2021-11-08 10:55:00|469.75|465.65|469.94|465.84|470.73|466.63|469.45|465.35|339
1636369200000|2021-11-08 11:00:00|469.93|465.83|470.74|466.64|470.8|466.7|469.91|465.81|229
1636369500000|2021-11-08 11:05:00|470.78|466.68|470.25|466.15|471.38|467.28|470.09|465.99|328
1636369800000|2021-11-08 11:10:00|470.23|466.13|469.85|465.75|470.34|466.24|469.76|465.66|250
1636370100000|2021-11-08 11:15:00|469.83|465.73|470.41|466.31|470.43|466.33|469.67|465.57|276
1636370400000|2021-11-08 11:20:00|470.38|466.28|470.52|466.42|470.65|466.55|470.27|466.17|253
1636370700000|2021-11-08 11:25:00|470.53|466.43|469.68|465.58|470.53|466.43|469.66|465.56|360
1636371000000|2021-11-08 11:30:00|469.69|465.59|470.28|466.18|470.32|466.22|469.59|465.49|176
1636371300000|2021-11-08 11:35:00|470.26|466.16|469.38|465.28|470.51|466.41|469.37|465.27|305
1636371600000|2021-11-08 11:40:00|469.31|465.21|469.38|465.28|470.17|466.07|469.3|465.2|330
1636371900000|2021-11-08 11:45:00|469.37|465.27|468.41|464.31|469.37|465.27|468.24|464.14|434
1636372200000|2021-11-08 11:50:00|468.42|464.32|469.12|465.02|469.69|465.59|468.32|464.22|435
1636372500000|2021-11-08 11:55:00|469.13|465.03|469.96|465.86|470.03|465.93|469.1|465|423
1636372800000|2021-11-08 12:00:00|469.95|465.85|468.79|464.69|470.07|465.97|468.72|464.62|430
1636373100000|2021-11-08 12:05:00|468.82|464.72|468.1|464|468.82|464.72|467.93|463.83|413
1636373400000|2021-11-08 12:10:00|468.13|464.03|467.65|463.55|468.58|464.48|467.47|463.37|439
1636373700000|2021-11-08 12:15:00|467.64|463.54|467.81|463.71|468.21|464.11|467.53|463.43|424
1636374000000|2021-11-08 12:20:00|467.85|463.75|467.9|463.8|468.8|464.7|467.78|463.68|449
1636374300000|2021-11-08 12:25:00|467.89|463.79|467.94|463.84|468.25|464.15|467.8|463.7|413
1636374600000|2021-11-08 12:30:00|467.93|463.83|467.74|463.64|467.99|463.89|467.19|463.09|386
1636374900000|2021-11-08 12:35:00|467.75|463.65|467.99|463.89|468.54|464.44|467.6|463.5|393
1636375200000|2021-11-08 12:40:00|468|463.9|467.83|463.73|468.47|464.37|467.79|463.69|388
1636375500000|2021-11-08 12:45:00|467.81|463.71|467.86|463.76|468.51|464.41|467.81|463.71|321
1636375800000|2021-11-08 12:50:00|467.87|463.77|467.33|463.23|467.87|463.77|467.32|463.22|375
1636376100000|2021-11-08 12:55:00|467.34|463.24|467.38|463.28|467.47|463.37|466.9|462.8|400
1636376400000|2021-11-08 13:00:00|467.4|463.3|468.94|464.84|469.09|464.99|467.39|463.29|456
1636376700000|2021-11-08 13:05:00|468.93|464.83|469.21|465.11|469.48|465.38|468.76|464.66|507
1636377000000|2021-11-08 13:10:00|469.22|465.12|468.12|464.02|469.29|465.19|468.04|463.94|485
1636377300000|2021-11-08 13:15:00|468.09|463.99|467.89|463.79|468.38|464.28|467.64|463.54|465
1636377600000|2021-11-08 13:20:00|467.87|463.77|468.32|464.22|468.58|464.48|467.67|463.57|427
1636377900000|2021-11-08 13:25:00|468.39|464.29|469.37|465.27|469.76|465.66|468.32|464.22|422
1636378200000|2021-11-08 13:30:00|469.38|465.28|468.66|464.56|469.76|465.66|468.6|464.5|486
1636378500000|2021-11-08 13:35:00|468.67|464.57|465.93|461.83|468.81|464.71|465.87|461.77|606
1636378800000|2021-11-08 13:40:00|466.03|461.93|466.18|462.08|466.38|462.28|465.53|461.43|537
1636379100000|2021-11-08 13:45:00|466.19|462.09|464.71|460.61|466.32|462.22|464.15|460.05|575
1636379400000|2021-11-08 13:50:00|464.67|460.57|464.64|460.54|465.06|460.96|464.57|460.47|549
1636379700000|2021-11-08 13:55:00|464.65|460.55|464.99|460.89|465.65|461.55|464.59|460.49|524
1636380000000|2021-11-08 14:00:00|464.98|460.88|465.82|461.72|466.18|462.08|464.82|460.72|554
1636380300000|2021-11-08 14:05:00|465.81|461.71|466.44|462.34|466.5|462.4|465.78|461.68|247
1636380600000|2021-11-08 14:10:00|466.46|462.36|466.95|462.85|467.15|463.05|466.44|462.34|329
1636380900000|2021-11-08 14:15:00|466.9|462.8|465.9|461.8|467.19|463.09|465.42|461.32|473
1636381200000|2021-11-08 14:20:00|465.85|461.75|466.2|462.1|466.33|462.23|465.8|461.7|340
1636381500000|2021-11-08 14:25:00|466.24|462.14|466.99|462.89|467.21|463.11|466.13|462.03|295
1636381800000|2021-11-08 14:30:00|467.01|462.91|466.77|462.67|467.04|462.94|466.39|462.29|311
1636382100000|2021-11-08 14:35:00|466.8|462.7|465.04|460.94|466.8|462.7|465|460.9|467
1636382400000|2021-11-08 14:40:00|465.05|460.95|465.06|460.96|465.61|461.51|464.92|460.82|546
1636382700000|2021-11-08 14:45:00|465.02|460.92|466.01|461.91|466.36|462.26|465|460.9|459
1636383000000|2021-11-08 14:50:00|466.04|461.94|466.22|462.12|466.34|462.24|466.03|461.93|437
1636383300000|2021-11-08 14:55:00|466.21|462.11|467.04|462.94|467.16|463.06|466.08|461.98|493
1636383600000|2021-11-08 15:00:00|467.02|462.92|467.77|463.67|467.79|463.69|466.33|462.23|657
1636383900000|2021-11-08 15:05:00|467.76|463.66|468.79|464.69|468.84|464.74|467.57|463.47|458
1636384200000|2021-11-08 15:10:00|468.71|464.61|470.01|465.91|470.09|465.99|468.71|464.61|481
1636384500000|2021-11-08 15:15:00|470.03|465.93|473.24|469.14|473.94|469.84|469.8|465.7|623
1636384800000|2021-11-08 15:20:00|473.23|469.13|474.49|470.39|475.45|471.35|472.46|468.36|755
1636385100000|2021-11-08 15:25:00|474.5|470.4|474.39|470.29|475.15|471.05|473.86|469.76|543
1636385400000|2021-11-08 15:30:00|474.36|470.26|475.13|471.03|475.72|471.62|474.31|470.21|516
1636385700000|2021-11-08 15:35:00|475.15|471.05|476.34|472.24|476.34|472.24|474.88|470.78|623
1636386000000|2021-11-08 15:40:00|476.32|472.22|476.27|472.17|476.98|472.88|475.21|471.11|504
1636386300000|2021-11-08 15:45:00|476.25|472.15|475.72|471.62|476.29|472.19|475.06|470.96|509
1636386600000|2021-11-08 15:50:00|475.73|471.63|474.65|470.55|475.99|471.89|474.55|470.45|636
1636386900000|2021-11-08 15:55:00|474.64|470.54|475.24|471.14|475.31|471.21|474.41|470.31|473
1636387200000|2021-11-08 16:00:00|475.26|471.16|474.1|470|475.85|471.75|473.93|469.83|582
1636387500000|2021-11-08 16:05:00|474.08|469.98|473.52|469.42|474.14|470.04|473.31|469.21|475
1636387800000|2021-11-08 16:10:00|473.53|469.43|473.46|469.36|474.77|470.67|473.46|469.36|472
1636388100000|2021-11-08 16:15:00|473.45|469.35|473.01|468.91|473.46|469.36|472.45|468.35|360
1636388400000|2021-11-08 16:20:00|473.02|468.92|473.03|468.93|473.73|469.63|472.89|468.79|435
1636388700000|2021-11-08 16:25:00|473.02|468.92|473.15|469.05|473.37|469.27|472.95|468.85|450
1636389000000|2021-11-08 16:30:00|473.16|469.06|474.49|470.39|474.71|470.61|473.12|469.02|526
1636389300000|2021-11-08 16:35:00|474.5|470.4|476.42|472.32|476.48|472.38|474.17|470.07|669
1636389600000|2021-11-08 16:40:00|476.41|472.31|475.79|471.69|476.51|472.41|475.37|471.27|500
1636389900000|2021-11-08 16:45:00|475.75|471.65|474.26|470.16|475.79|471.69|474.24|470.14|444
1636390200000|2021-11-08 16:50:00|474.27|470.17|475.18|471.08|475.79|471.69|474.23|470.13|368
1636390500000|2021-11-08 16:55:00|475.25|471.15|475.75|471.65|475.81|471.71|474.54|470.44|515
1636390800000|2021-11-08 17:00:00|475.72|471.62|475.18|471.08|475.83|471.73|474.91|470.81|424
1636391100000|2021-11-08 17:05:00|475.22|471.12|475.94|471.84|476.22|472.12|475.21|471.11|388
1636391400000|2021-11-08 17:10:00|475.93|471.83|474.95|470.85|476.18|472.08|474.88|470.78|442
1636391700000|2021-11-08 17:15:00|474.96|470.86|474.89|470.79|475.21|471.11|474.39|470.29|548
1636392000000|2021-11-08 17:20:00|474.9|470.8|475.11|471.01|475.34|471.24|474.65|470.55|503
1636392300000|2021-11-08 17:25:00|475.17|471.07|475.2|471.1|475.48|471.38|474.78|470.68|394
1636392600000|2021-11-08 17:30:00|475.26|471.16|475.39|471.29|475.61|471.51|474.94|470.84|400
1636392900000|2021-11-08 17:35:00|475.36|471.26|475.88|471.78|476.06|471.96|475.26|471.16|416
1636393200000|2021-11-08 17:40:00|475.87|471.77|475.52|471.42|475.88|471.78|475.29|471.19|358
1636393500000|2021-11-08 17:45:00|475.51|471.41|476.28|472.18|476.54|472.44|475.44|471.34|404
1636393800000|2021-11-08 17:50:00|476.27|472.17|476.8|472.7|477.09|472.99|476.16|472.06|469
1636394100000|2021-11-08 17:55:00|476.77|472.67|476.81|472.71|477.1|473|476.3|472.2|394
1636394400000|2021-11-08 18:00:00|476.82|472.72|476.27|472.17|477.02|472.92|475.9|471.8|505
1636394700000|2021-11-08 18:05:00|476.29|472.19|475.98|471.88|476.65|472.55|475.82|471.72|359
1636395000000|2021-11-08 18:10:00|475.97|471.87|475.86|471.76|476.14|472.04|475.7|471.6|371
1636395300000|2021-11-08 18:15:00|475.85|471.75|476.95|472.85|477.01|472.91|475.83|471.73|378
1636395600000|2021-11-08 18:20:00|476.98|472.88|476.71|472.61|477.05|472.95|476.5|472.4|375
1636395900000|2021-11-08 18:25:00|476.76|472.66|476.5|472.4|476.9|472.8|476.19|472.09|388
1636396200000|2021-11-08 18:30:00|476.52|472.42|476.28|472.18|476.52|472.42|476.18|472.08|272
1636396500000|2021-11-08 18:35:00|476.29|472.19|476|471.9|476.45|472.35|475.99|471.89|207
1636396800000|2021-11-08 18:40:00|476.02|471.92|476.34|472.24|477.02|472.92|475.95|471.85|403
1636397100000|2021-11-08 18:45:00|476.32|472.22|476.27|472.17|476.65|472.55|476.14|472.04|291
1636397400000|2021-11-08 18:50:00|476.25|472.15|476.28|472.18|476.4|472.3|475.97|471.87|301
1636397700000|2021-11-08 18:55:00|476.27|472.17|476.96|472.86|476.99|472.89|476.12|472.02|346
1636398000000|2021-11-08 19:00:00|476.97|472.87|478.9|474.8|480.89|476.79|476.97|472.87|545
1636398300000|2021-11-08 19:05:00|478.93|474.83|481.06|476.96|482.09|477.99|478.72|474.62|614
1636398600000|2021-11-08 19:10:00|481.11|477.01|480.76|476.66|481.95|477.85|480.44|476.34|533
1636398900000|2021-11-08 19:15:00|480.77|476.67|481.07|476.97|481.81|477.71|479.93|475.83|592
1636399200000|2021-11-08 19:20:00|481.09|476.99|481.18|477.08|481.84|477.74|480.85|476.75|494
1636399500000|2021-11-08 19:25:00|481.15|477.05|481.24|477.14|481.45|477.35|480.56|476.46|421
1636399800000|2021-11-08 19:30:00|481.21|477.11|482.25|478.15|482.4|478.3|480.8|476.7|502
1636400100000|2021-11-08 19:35:00|482.2|478.1|480|475.9|482.42|478.32|479.17|475.07|563
1636400400000|2021-11-08 19:40:00|479.99|475.89|478.92|474.82|480.06|475.96|478.75|474.65|518
1636400700000|2021-11-08 19:45:00|478.9|474.8|479.28|475.18|479.64|475.54|478.9|474.8|374
1636401000000|2021-11-08 19:50:00|479.31|475.21|479.9|475.8|480.06|475.96|479.25|475.15|401
1636401300000|2021-11-08 19:55:00|479.95|475.85|479.94|475.84|480.1|476|479.48|475.38|449
1636401600000|2021-11-08 20:00:00|479.93|475.83|478.48|474.38|480.38|476.28|478.33|474.23|570
1636401900000|2021-11-08 20:05:00|478.46|474.36|478.83|474.73|479.61|475.51|478.34|474.24|531
1636402200000|2021-11-08 20:10:00|478.82|474.72|480.86|476.76|480.98|476.88|478.73|474.63|428
1636402500000|2021-11-08 20:15:00|480.88|476.78|481.54|477.44|482.33|478.23|480.86|476.76|534
1636402800000|2021-11-08 20:20:00|481.52|477.42|482.25|478.15|482.72|478.62|481.5|477.4|548
1636403100000|2021-11-08 20:25:00|482.32|478.22|481.71|477.61|482.32|478.22|481.63|477.53|415
1636403400000|2021-11-08 20:30:00|481.74|477.64|480.46|476.36|481.91|477.81|480.39|476.29|376
1636403700000|2021-11-08 20:35:00|480.47|476.37|480.01|475.91|480.57|476.47|479.86|475.76|467
1636404000000|2021-11-08 20:40:00|480|475.9|478.96|474.86|480.11|476.01|478.94|474.84|462
1636404300000|2021-11-08 20:45:00|478.97|474.87|481.84|477.74|481.84|477.74|478.97|474.87|449
1636404600000|2021-11-08 20:50:00|481.85|477.75|485.7|481.6|486.38|482.28|481.6|477.5|599
1636404900000|2021-11-08 20:55:00|485.82|481.72|485.14|481.04|486.26|482.16|484.48|480.38|515
1636405200000|2021-11-08 21:00:00|485.15|481.05|486.55|482.45|487.93|483.83|485.12|481.02|578
1636405500000|2021-11-08 21:05:00|486.51|482.41|484.65|480.55|486.85|482.75|484.57|480.47|536
1636405800000|2021-11-08 21:10:00|484.64|480.54|484.64|480.54|485.76|481.66|484.39|480.29|509
1636406100000|2021-11-08 21:15:00|484.66|480.56|487.06|482.96|487.23|483.13|483.98|479.88|559
1636406400000|2021-11-08 21:20:00|487.1|483|487.32|483.22|487.8|483.7|486.22|482.12|483
1636406700000|2021-11-08 21:25:00|487.31|483.21|485.5|481.4|487.32|483.22|484.34|480.24|522
1636407000000|2021-11-08 21:30:00|485.51|481.41|484.55|480.45|485.55|481.45|484.55|480.45|362
1636407300000|2021-11-08 21:35:00|484.56|480.46|484.69|480.59|484.75|480.65|484.18|480.08|363
1636407600000|2021-11-08 21:40:00|484.71|480.61|485.21|481.11|485.79|481.69|484.63|480.53|345
1636407900000|2021-11-08 21:45:00|485.22|481.12|485.69|481.59|486.12|482.02|485.14|481.04|328
1636408200000|2021-11-08 21:50:00|485.7|481.6|486.08|481.98|486.2|482.1|485.69|481.59|288
1636408500000|2021-11-08 21:55:00|486.09|481.99|485|480.9|486.17|482.07|484.7|480.6|296
1636408800000|2021-11-08 22:00:00|485.02|480.92|484.81|480.71|485.05|480.95|484.74|480.64|146
1636409100000|2021-11-08 22:05:00|484.83|480.73|483.6|479.5|484.83|480.73|483.54|479.44|173
1636409400000|2021-11-08 22:10:00|483.59|479.49|483.79|479.69|483.88|479.78|483.59|479.49|225
1636409700000|2021-11-08 22:15:00|483.8|479.7|483.6|479.5|484.02|479.92|483.1|479|286
1636410000000|2021-11-08 22:20:00|483.57|479.47|483|478.9|483.66|479.56|482.72|478.62|281
1636410300000|2021-11-08 22:25:00|483.02|478.92|482.98|478.88|483.28|479.18|482.8|478.7|202
1636410600000|2021-11-08 22:30:00|482.97|478.87|483.49|479.39|483.87|479.77|482.95|478.85|267
1636410900000|2021-11-08 22:35:00|483.48|479.38|483.44|479.34|483.54|479.44|483.2|479.1|277
1636411200000|2021-11-08 22:40:00|483.41|479.31|483.58|479.48|484.04|479.94|483.4|479.3|215
1636411500000|2021-11-08 22:45:00|483.59|479.49|483.06|478.96|484.59|480.49|483|478.9|283
1636411800000|2021-11-08 22:50:00|482.95|478.85|483|478.9|483.11|479.01|482.71|478.61|195
1636412100000|2021-11-08 22:55:00|483.03|478.93|483.61|479.51|483.67|479.57|482.73|478.63|193
1636412400000|2021-11-08 23:00:00|483.6|479.5|483.72|479.62|483.95|479.85|483.19|479.09|387
1636412700000|2021-11-08 23:05:00|483.68|479.58|484.91|480.81|484.94|480.84|483.52|479.42|436
1636413000000|2021-11-08 23:10:00|484.9|480.8|486.58|482.48|486.6|482.5|484.84|480.74|585
1636413300000|2021-11-08 23:15:00|486.54|482.44|487.8|483.7|488.08|483.98|486.48|482.38|523
1636413600000|2021-11-08 23:20:00|487.81|483.71|488.66|484.56|488.85|484.75|487.81|483.71|494
1636413900000|2021-11-08 23:25:00|488.67|484.57|489.68|485.58|489.72|485.62|488.41|484.31|463
1636414200000|2021-11-08 23:30:00|489.71|485.61|489.8|485.7|490.02|485.92|489.27|485.17|537
1636414500000|2021-11-08 23:35:00|489.86|485.76|489.72|485.62|489.95|485.85|489.3|485.2|501
1636414800000|2021-11-08 23:40:00|489.71|485.61|490.11|486.01|490.17|486.07|489.42|485.32|376
1636415100000|2021-11-08 23:45:00|490.17|486.07|490.56|486.46|490.91|486.81|489.89|485.79|457
1636415400000|2021-11-08 23:50:00|490.57|486.47|488.8|484.7|490.7|486.6|488.21|484.11|645
1636415700000|2021-11-08 23:55:00|488.81|484.71|488|483.9|488.81|484.71|487.6|483.5|592
1636416000000|2021-11-09 00:00:00|487.99|483.89|486.63|482.53|491.28|487.18|486.17|482.07|815
1636416300000|2021-11-09 00:05:00|486.7|482.6|488.9|484.8|489.11|485.01|486.28|482.18|755
1636416600000|2021-11-09 00:10:00|488.89|484.79|489.14|485.04|489.89|485.79|486.84|482.74|692
1636416900000|2021-11-09 00:15:00|489.15|485.05|487.57|483.47|489.28|485.18|487.22|483.12|571
1636417200000|2021-11-09 00:20:00|487.6|483.5|488.28|484.18|488.46|484.36|487.42|483.32|508
1636417500000|2021-11-09 00:25:00|488.29|484.19|491.28|487.18|491.32|487.22|488.29|484.19|668
1636417800000|2021-11-09 00:30:00|491.29|487.19|490.81|486.71|491.41|487.31|490.29|486.19|673
1636418100000|2021-11-09 00:35:00|490.82|486.72|491.08|486.98|491.29|487.19|488.62|484.52|743
1636418400000|2021-11-09 00:40:00|491.09|486.99|494.94|490.84|495.34|491.24|490.9|486.8|683
1636418700000|2021-11-09 00:45:00|495.01|490.91|492.73|488.63|495.1|491|492.04|487.94|787
1636419000000|2021-11-09 00:50:00|492.72|488.62|490.91|486.81|492.87|488.77|490.58|486.48|640
1636419300000|2021-11-09 00:55:00|490.93|486.83|492.09|487.99|492.45|488.35|490.74|486.64|653
1636419600000|2021-11-09 01:00:00|492.08|487.98|490.89|486.79|492.46|488.36|489.52|485.42|684
1636419900000|2021-11-09 01:05:00|490.94|486.84|489.08|484.98|491.8|487.7|489|484.9|611
1636420200000|2021-11-09 01:10:00|489.1|485|489.02|484.92|490.17|486.07|488.9|484.8|657
1636420500000|2021-11-09 01:15:00|489.03|484.93|490.51|486.41|490.6|486.5|488.75|484.65|574
1636420800000|2021-11-09 01:20:00|490.53|486.43|492.7|488.6|492.85|488.75|490.2|486.1|629
1636421100000|2021-11-09 01:25:00|492.69|488.59|495.3|491.2|495.45|491.35|492.54|488.44|550
1636421400000|2021-11-09 01:30:00|495.41|491.31|495.55|491.45|495.68|491.58|494.65|490.55|597
1636421700000|2021-11-09 01:35:00|495.49|491.39|498.4|494.3|498.65|494.55|495.38|491.28|565
1636422000000|2021-11-09 01:40:00|498.41|494.31|497.66|493.56|499.57|495.47|497.33|493.23|609
1636422300000|2021-11-09 01:45:00|497.59|493.49|495.66|491.56|497.67|493.57|495.39|491.29|730
1636422600000|2021-11-09 01:50:00|495.63|491.53|496.07|491.97|496.32|492.22|495.4|491.3|590
1636422900000|2021-11-09 01:55:00|496.08|491.98|495.57|491.47|496.15|492.05|495.06|490.96|564
1636423200000|2021-11-09 02:00:00|495.64|491.54|495.05|490.95|495.64|491.54|494.5|490.4|542
1636423500000|2021-11-09 02:05:00|495.06|490.96|497.22|493.12|497.25|493.15|494.93|490.83|468
1636423800000|2021-11-09 02:10:00|497.25|493.15|498.2|494.1|498.37|494.27|496.32|492.22|582
1636424100000|2021-11-09 02:15:00|498.19|494.09|499.31|495.21|499.4|495.3|498.17|494.07|557
1636424400000|2021-11-09 02:20:00|499.34|495.24|498.3|494.2|500.34|496.24|497.45|493.35|593
1636424700000|2021-11-09 02:25:00|498.31|494.21|500.7|496.6|500.77|496.67|498.2|494.1|576
1636425000000|2021-11-09 02:30:00|500.68|496.58|501.27|497.17|501.83|497.73|500.35|496.25|634
1636425300000|2021-11-09 02:35:00|501.24|497.14|498.58|494.48|501.46|497.36|498.46|494.36|723
1636425600000|2021-11-09 02:40:00|498.59|494.49|499.07|494.97|499.34|495.24|498.51|494.41|523
1636425900000|2021-11-09 02:45:00|499.06|494.96|502.39|498.29|502.56|498.46|499.06|494.96|580
1636426200000|2021-11-09 02:50:00|502.35|498.25|504.38|500.28|505.42|501.32|502.2|498.1|656
1636426500000|2021-11-09 02:55:00|504.34|500.24|511.01|506.91|512.83|508.73|504.21|500.11|860
1636426800000|2021-11-09 03:00:00|510.96|506.86|511.43|507.33|514.03|509.93|508.34|504.24|941
1636427100000|2021-11-09 03:05:00|511.46|507.36|514.55|510.45|516.7|512.6|510.71|506.61|868
1636427400000|2021-11-09 03:10:00|514.59|510.49|514.68|510.58|516.98|512.88|513.8|509.7|843
1636427700000|2021-11-09 03:15:00|514.69|510.59|510.02|505.92|514.69|510.59|509.21|505.11|822
1636428000000|2021-11-09 03:20:00|509.96|505.86|508.43|504.33|510.03|505.93|507.66|503.56|764
1636428300000|2021-11-09 03:25:00|508.45|504.35|509.87|505.77|510.05|505.95|507.7|503.6|674
1636428600000|2021-11-09 03:30:00|509.85|505.75|510.33|506.23|510.86|506.76|509.06|504.96|621
1636428900000|2021-11-09 03:35:00|510.35|506.25|507.62|503.52|510.42|506.32|507.08|502.98|694
1636429200000|2021-11-09 03:40:00|507.63|503.53|514.39|510.29|516.92|512.82|507.59|503.49|965
1636429500000|2021-11-09 03:45:00|514.09|509.99|517.18|513.08|518.7|514.6|512.44|508.34|920
1636429800000|2021-11-09 03:50:00|517.27|513.17|513.74|509.64|517.36|513.26|513.67|509.57|724
1636430100000|2021-11-09 03:55:00|513.73|509.63|515.89|511.79|515.91|511.81|513.28|509.18|667
1636430400000|2021-11-09 04:00:00|515.92|511.82|512.7|508.6|516.08|511.98|512.64|508.54|578
1636430700000|2021-11-09 04:05:00|512.74|508.64|513.35|509.25|514.34|510.24|512.11|508.01|605
1636431000000|2021-11-09 04:10:00|513.31|509.21|512.6|508.5|513.68|509.58|511.9|507.8|582
1636431300000|2021-11-09 04:15:00|512.7|508.6|512.11|508.01|512.99|508.89|510.75|506.65|789
1636431600000|2021-11-09 04:20:00|512.15|508.05|513.18|509.08|513.41|509.31|512.05|507.95|581
1636431900000|2021-11-09 04:25:00|513.17|509.07|513.9|509.8|514.27|510.17|512.64|508.54|518
1636432200000|2021-11-09 04:30:00|513.83|509.73|515.76|511.66|516.4|512.3|513.75|509.65|559
1636432500000|2021-11-09 04:35:00|515.77|511.67|513.74|509.64|516.2|512.1|512.83|508.73|644
1636432800000|2021-11-09 04:40:00|513.72|509.62|514.12|510.02|514.16|510.06|513.03|508.93|535
1636433100000|2021-11-09 04:45:00|514.1|510|513.47|509.37|514.11|510.01|512.36|508.26|695
1636433400000|2021-11-09 04:50:00|513.44|509.34|513.9|509.8|513.9|509.8|511.87|507.77|664
1636433700000|2021-11-09 04:55:00|513.88|509.78|517.63|513.53|517.9|513.8|513.6|509.5|707
1636434000000|2021-11-09 05:00:00|517.64|513.54|518.94|514.84|520.45|516.35|516.9|512.8|797
1636434300000|2021-11-09 05:05:00|518.95|514.85|517.09|512.99|520.64|516.54|516.88|512.78|712
1636434600000|2021-11-09 05:10:00|517.05|512.95|516.16|512.06|518.72|514.62|515.63|511.53|698
1636434900000|2021-11-09 05:15:00|516.15|512.05|513.82|509.72|516.21|512.11|513.71|509.61|685
1636435200000|2021-11-09 05:20:00|513.72|509.62|514.53|510.43|514.72|510.62|513.26|509.16|738
1636435500000|2021-11-09 05:25:00|514.52|510.42|511.41|507.31|514.58|510.48|511.06|506.96|701
1636435800000|2021-11-09 05:30:00|511.44|507.34|512.09|507.99|512.96|508.86|511.4|507.3|632
1636436100000|2021-11-09 05:35:00|512.11|508.01|512.19|508.09|512.2|508.1|511.09|506.99|505
1636436400000|2021-11-09 05:40:00|512.18|508.08|511.35|507.25|512.23|508.13|511.16|507.06|489
1636436700000|2021-11-09 05:45:00|511.5|507.4|513.41|509.31|514.67|510.57|511.3|507.2|617
1636437000000|2021-11-09 05:50:00|513.39|509.29|512.42|508.32|513.66|509.56|512.24|508.14|510
1636437300000|2021-11-09 05:55:00|512.39|508.29|513.73|509.63|514.14|510.04|512.24|508.14|542
1636437600000|2021-11-09 06:00:00|513.69|509.59|518.38|514.28|518.42|514.32|513.67|509.57|576
1636437900000|2021-11-09 06:05:00|518.39|514.29|514.71|510.61|518.57|514.47|514.33|510.23|718
1636438200000|2021-11-09 06:10:00|514.68|510.58|511.71|507.61|514.68|510.58|510.94|506.84|671
1636438500000|2021-11-09 06:15:00|511.69|507.59|512.88|508.78|513.93|509.83|511.5|507.4|556
1636438800000|2021-11-09 06:20:00|512.89|508.79|513.73|509.63|513.94|509.84|512.7|508.6|365
1636439100000|2021-11-09 06:25:00|513.71|509.61|514.26|510.16|514.54|510.44|513.26|509.16|427
1636439400000|2021-11-09 06:30:00|514.29|510.19|515.55|511.45|515.62|511.52|514.29|510.19|366
1636439700000|2021-11-09 06:35:00|515.51|511.41|513.74|509.64|515.54|511.44|513.18|509.08|541
1636440000000|2021-11-09 06:40:00|513.75|509.65|514.38|510.28|514.78|510.68|512.86|508.76|525
1636440300000|2021-11-09 06:45:00|514.37|510.27|512.09|507.99|514.43|510.33|512.02|507.92|458
1636440600000|2021-11-09 06:50:00|512.07|507.97|512.7|508.6|512.8|508.7|511.48|507.38|511
1636440900000|2021-11-09 06:55:00|512.71|508.61|515.36|511.26|515.96|511.86|512.67|508.57|522
1636441200000|2021-11-09 07:00:00|515.21|511.11|514.89|510.79|515.61|511.51|513.92|509.82|619
1636441500000|2021-11-09 07:05:00|514.88|510.78|514.3|510.2|515.13|511.03|514.19|510.09|559
1636441800000|2021-11-09 07:10:00|514.28|510.18|514.86|510.76|515.72|511.62|514.28|510.18|467
1636442100000|2021-11-09 07:15:00|515.13|511.03|516.29|512.19|516.66|512.56|514.91|510.81|537
1636442400000|2021-11-09 07:20:00|516.33|512.23|515.86|511.76|516.58|512.48|515.54|511.44|507
1636442700000|2021-11-09 07:25:00|515.87|511.77|513.97|509.87|516.18|512.08|513.77|509.67|536
1636443000000|2021-11-09 07:30:00|514|509.9|510.19|506.09|514.43|510.33|509.62|505.52|632
1636443300000|2021-11-09 07:35:00|510.15|506.05|509.79|505.69|511.82|507.72|509.45|505.35|813
1636443600000|2021-11-09 07:40:00|509.76|505.66|510.37|506.27|510.46|506.36|509.54|505.44|620
1636443900000|2021-11-09 07:45:00|510.34|506.24|510.34|506.24|511.71|507.61|509.09|504.99|716
1636444200000|2021-11-09 07:50:00|510.39|506.29|507.82|503.72|512.13|508.03|506.05|501.95|855
1636444500000|2021-11-09 07:55:00|507.74|503.64|509.82|505.72|510.31|506.21|507.72|503.62|740
1636444800000|2021-11-09 08:00:00|509.81|505.71|510.84|506.74|512.47|508.37|509.05|504.95|773
1636445100000|2021-11-09 08:05:00|510.85|506.75|510.22|506.12|511.08|506.98|509.7|505.6|601
1636445400000|2021-11-09 08:10:00|510.19|506.09|509.73|505.63|510.45|506.35|509.63|505.53|503
1636445700000|2021-11-09 08:15:00|509.76|505.66|509.86|505.76|510.15|506.05|508.71|504.61|625
1636446000000|2021-11-09 08:20:00|509.83|505.73|511.8|507.7|512.1|508|509.8|505.7|597
1636446300000|2021-11-09 08:25:00|511.79|507.69|512.55|508.45|512.59|508.49|511.79|507.69|402
1636446600000|2021-11-09 08:30:00|512.56|508.46|514.07|509.97|514.16|510.06|512.45|508.35|389
1636446900000|2021-11-09 08:35:00|514.03|509.93|514.94|510.84|515.07|510.97|513.68|509.58|470
1636447200000|2021-11-09 08:40:00|515|510.9|514.25|510.15|515.18|511.08|514.21|510.11|513
1636447500000|2021-11-09 08:45:00|514.28|510.18|513.45|509.35|514.75|510.65|513.18|509.08|507
1636447800000|2021-11-09 08:50:00|513.46|509.36|513.84|509.74|514.2|510.1|513.27|509.17|446
1636448100000|2021-11-09 08:55:00|513.86|509.76|515.19|511.09|515.75|511.65|513.8|509.7|490
1636448400000|2021-11-09 09:00:00|515.21|511.11|514.23|510.13|515.41|511.31|513.87|509.77|481
1636448700000|2021-11-09 09:05:00|514.22|510.12|515.56|511.46|515.58|511.48|514.09|509.99|372
1636449000000|2021-11-09 09:10:00|515.57|511.47|516.05|511.95|517.3|513.2|515.23|511.13|456
1636449300000|2021-11-09 09:15:00|516.06|511.96|515.72|511.62|516.09|511.99|514.61|510.51|530
1636449600000|2021-11-09 09:20:00|515.75|511.65|515.38|511.28|515.77|511.67|514.89|510.79|459
1636449900000|2021-11-09 09:25:00|515.35|511.25|517.04|512.94|517.32|513.22|515.19|511.09|567
1636450200000|2021-11-09 09:30:00|517.07|512.97|522.75|518.65|523.98|519.88|516.25|512.15|781
1636450500000|2021-11-09 09:35:00|522.8|518.7|523.26|519.16|523.52|519.42|520.03|515.93|742
1636450800000|2021-11-09 09:40:00|523.32|519.22|520.46|516.36|523.54|519.44|519.92|515.82|717
1636451100000|2021-11-09 09:45:00|520.53|516.43|518.83|514.73|520.73|516.63|518.14|514.04|679
1636451400000|2021-11-09 09:50:00|518.84|514.74|521.96|517.86|521.99|517.89|518.49|514.39|552
1636451700000|2021-11-09 09:55:00|521.95|517.85|522.22|518.12|523.15|519.05|520.67|516.57|678
1636452000000|2021-11-09 10:00:00|522.23|518.13|521.46|517.36|523.58|519.48|520.89|516.79|647
1636452300000|2021-11-09 10:05:00|521.47|517.37|520.87|516.77|522.28|518.18|520.01|515.91|605
1636452600000|2021-11-09 10:10:00|520.73|516.63|520.99|516.89|522.19|518.09|520.73|516.63|559
1636452900000|2021-11-09 10:15:00|521|516.9|520.47|516.37|521.81|517.71|519.11|515.01|623
1636453200000|2021-11-09 10:20:00|520.48|516.38|521.15|517.05|521.23|517.13|519.68|515.58|602
1636453500000|2021-11-09 10:25:00|521.16|517.06|520.21|516.11|522.23|518.13|520.21|516.11|588
1636453800000|2021-11-09 10:30:00|520.2|516.1|519.3|515.2|520.2|516.1|518.75|514.65|597
1636454100000|2021-11-09 10:35:00|519.28|515.18|518.97|514.87|519.49|515.39|518.77|514.67|457
1636454400000|2021-11-09 10:40:00|518.98|514.88|516.63|512.53|519.01|514.91|516.59|512.49|484
1636454700000|2021-11-09 10:45:00|516.62|512.52|519.1|515|519.56|515.46|516.57|512.47|703
1636455000000|2021-11-09 10:50:00|519.09|514.99|517.94|513.84|519.23|515.13|517.8|513.7|510
1636455300000|2021-11-09 10:55:00|517.96|513.86|516.14|512.04|517.97|513.87|516.14|512.04|605
1636455600000|2021-11-09 11:00:00|516|511.9|517.65|513.55|517.82|513.72|515.16|511.06|648
1636455900000|2021-11-09 11:05:00|517.64|513.54|514|509.9|517.74|513.64|513.17|509.07|657
1636456200000|2021-11-09 11:10:00|514.17|510.07|511.49|507.39|514.22|510.12|511.07|506.97|734
1636456500000|2021-11-09 11:15:00|511.58|507.48|512.55|508.45|514.02|509.92|511.52|507.42|600
1636456800000|2021-11-09 11:20:00|512.58|508.48|512.1|508|514.16|510.06|512.1|508|645
1636457100000|2021-11-09 11:25:00|512.13|508.03|511.37|507.27|512.86|508.76|511.3|507.2|577
1636457400000|2021-11-09 11:30:00|511.38|507.28|509.31|505.21|512.11|508.01|509.3|505.2|597
1636457700000|2021-11-09 11:35:00|509.33|505.23|502.43|498.33|509.55|505.45|496.31|492.21|913
1636458000000|2021-11-09 11:40:00|502.44|498.34|506.4|502.3|508.06|503.96|502.41|498.31|763
1636458300000|2021-11-09 11:45:00|506.39|502.29|502.96|498.86|507.88|503.78|502.33|498.23|793
1636458600000|2021-11-09 11:50:00|502.95|498.85|505.32|501.22|507.82|503.72|502.69|498.59|695
1636458900000|2021-11-09 11:55:00|505.31|501.21|507.62|503.52|508.61|504.51|505.3|501.2|675
1636459200000|2021-11-09 12:00:00|507.6|503.5|509.91|505.81|511.67|507.57|507.41|503.31|791
1636459500000|2021-11-09 12:05:00|509.95|505.85|507.88|503.78|510.98|506.88|507.72|503.62|742
1636459800000|2021-11-09 12:10:00|507.89|503.79|501.79|497.69|507.9|503.8|500.53|496.43|732
1636460100000|2021-11-09 12:15:00|501.83|497.73|504.37|500.27|504.96|500.86|500.91|496.81|719
1636460400000|2021-11-09 12:20:00|504.31|500.21|505.77|501.67|505.78|501.68|504.07|499.97|628
1636460700000|2021-11-09 12:25:00|505.8|501.7|507.61|503.51|507.62|503.52|505.52|501.42|640
1636461000000|2021-11-09 12:30:00|507.6|503.5|508.42|504.32|508.88|504.78|506.64|502.54|558
1636461300000|2021-11-09 12:35:00|508.41|504.31|509.86|505.76|509.86|505.76|507.81|503.71|483
1636461600000|2021-11-09 12:40:00|509.85|505.75|510|505.9|510.44|506.34|509.21|505.11|599
1636461900000|2021-11-09 12:45:00|509.99|505.89|508.59|504.49|510.12|506.02|508.5|504.4|634
1636462200000|2021-11-09 12:50:00|508.6|504.5|507.73|503.63|509.2|505.1|507.46|503.36|539
1636462500000|2021-11-09 12:55:00|507.75|503.65|509.48|505.38|509.95|505.85|507.66|503.56|518
1636462800000|2021-11-09 13:00:00|509.46|505.36|513.41|509.31|513.44|509.34|508.96|504.86|643
1636463100000|2021-11-09 13:05:00|513.4|509.3|515.02|510.92|515.02|510.92|512.5|508.4|611
1636463400000|2021-11-09 13:10:00|515.03|510.93|515.98|511.88|516.26|512.16|513.89|509.79|714
1636463700000|2021-11-09 13:15:00|515.95|511.85|514.83|510.73|516.35|512.25|514.16|510.06|621
1636464000000|2021-11-09 13:20:00|514.84|510.74|515.56|511.46|515.79|511.69|514.57|510.47|471
1636464300000|2021-11-09 13:25:00|515.58|511.48|517.45|513.35|518.08|513.98|515.13|511.03|664
1636464600000|2021-11-09 13:30:00|517.44|513.34|513.77|509.67|517.7|513.6|513.75|509.65|727
1636464900000|2021-11-09 13:35:00|513.79|509.69|514.83|510.73|515.13|511.03|513.22|509.12|642
1636465200000|2021-11-09 13:40:00|514.82|510.72|517|512.9|517|512.9|514.61|510.51|536
1636465500000|2021-11-09 13:45:00|517.06|512.96|518.76|514.66|519.21|515.11|515.15|511.05|770
1636465800000|2021-11-09 13:50:00|518.75|514.65|519.25|515.15|520.91|516.81|518.12|514.02|904
1636466100000|2021-11-09 13:55:00|519.28|515.18|520.7|516.6|522.22|518.12|518.89|514.79|851
1636466400000|2021-11-09 14:00:00|520.71|516.61|523.61|519.51|524.13|520.03|519|514.9|733
1636466700000|2021-11-09 14:05:00|523.49|519.39|525.06|520.96|527.67|523.57|522.85|518.75|944
1636467000000|2021-11-09 14:10:00|524.96|520.86|524.65|520.55|526.06|521.96|524.08|519.98|810
1636467300000|2021-11-09 14:15:00|524.64|520.54|522.86|518.76|526.15|522.05|522.59|518.49|834
1636467600000|2021-11-09 14:20:00|522.8|518.7|522.69|518.59|523.82|519.72|520.64|516.54|903
1636467900000|2021-11-09 14:25:00|522.64|518.54|522.25|518.15|523.03|518.93|521.2|517.1|631
1636468200000|2021-11-09 14:30:00|522.27|518.17|523.45|519.35|523.45|519.35|520.92|516.82|709
1636468500000|2021-11-09 14:35:00|523.42|519.32|526.38|522.28|526.43|522.33|523.16|519.06|774
1636468800000|2021-11-09 14:40:00|526.35|522.25|525.58|521.48|527.17|523.07|525.14|521.04|772
1636469100000|2021-11-09 14:45:00|525.61|521.51|520.83|516.73|526.62|522.52|520.08|515.98|757
1636469400000|2021-11-09 14:50:00|520.87|516.77|517.96|513.86|522.8|518.7|516.98|512.88|857
1636469700000|2021-11-09 14:55:00|517.95|513.85|516.5|512.4|519.01|514.91|515.35|511.25|851
1636470000000|2021-11-09 15:00:00|516.49|512.39|510.44|506.34|516.69|512.59|510.01|505.91|912
1636470300000|2021-11-09 15:05:00|510.29|506.19|510.3|506.2|510.55|506.45|503.85|499.75|1004
1636470600000|2021-11-09 15:10:00|510.29|506.19|514.28|510.18|514.28|510.18|509.02|504.92|940
1636470900000|2021-11-09 15:15:00|514.26|510.16|515.17|511.07|518.74|514.64|513.05|508.95|975
1636471200000|2021-11-09 15:20:00|515.18|511.08|510.13|506.03|518.26|514.16|510.05|505.95|1008
1636471500000|2021-11-09 15:25:00|510.07|505.97|513.93|509.83|514.88|510.78|510|505.9|959
1636471800000|2021-11-09 15:30:00|513.82|509.72|517.32|513.22|518.03|513.93|513.82|509.72|797
1636472100000|2021-11-09 15:35:00|517.34|513.24|517.13|513.03|521.38|517.28|517|512.9|900
1636472400000|2021-11-09 15:40:00|517.12|513.02|518.53|514.43|518.53|514.43|515.39|511.29|879
1636472700000|2021-11-09 15:45:00|518.56|514.46|515.6|511.5|519.91|515.81|515.4|511.3|831
1636473000000|2021-11-09 15:50:00|515.53|511.43|514.28|510.18|515.86|511.76|513.84|509.74|844
1636473300000|2021-11-09 15:55:00|514.31|510.21|514.69|510.59|515.34|511.24|512.95|508.85|799
1636473600000|2021-11-09 16:00:00|514.7|510.6|517.63|513.53|518.24|514.14|513.79|509.69|932
1636473900000|2021-11-09 16:05:00|517.55|513.45|515.95|511.85|521.18|517.08|515.95|511.85|963
1636474200000|2021-11-09 16:10:00|515.94|511.84|514.3|510.2|515.94|511.84|512.72|508.62|979
1636474500000|2021-11-09 16:15:00|514.28|510.18|518.99|514.89|519|514.9|512.28|508.18|918
1636474800000|2021-11-09 16:20:00|519|514.9|522.77|518.67|523.23|519.13|518.81|514.71|960
1636475100000|2021-11-09 16:25:00|522.86|518.76|530.54|526.44|533.17|529.07|522.86|518.76|989
1636475400000|2021-11-09 16:30:00|530.49|526.39|531.59|527.49|535.57|531.47|529.63|525.53|998
1636475700000|2021-11-09 16:35:00|531.81|527.71|536.6|532.5|539.94|535.84|531.81|527.71|996
1636476000000|2021-11-09 16:40:00|536.57|532.47|536.46|532.36|538.34|534.24|533.9|529.8|934
1636476300000|2021-11-09 16:45:00|536.37|532.27|534.04|529.94|536.5|532.4|533.95|529.85|884
1636476600000|2021-11-09 16:50:00|534.03|529.93|532.79|528.69|534.74|530.64|532.47|528.37|761
1636476900000|2021-11-09 16:55:00|532.8|528.7|530.77|526.67|532.98|528.88|528.59|524.49|838
1636477200000|2021-11-09 17:00:00|530.79|526.69|527.69|523.59|532.05|527.95|527.19|523.09|846
1636477500000|2021-11-09 17:05:00|527.67|523.57|525.07|520.97|528.63|524.53|521.68|517.58|815
1636477800000|2021-11-09 17:10:00|525.09|520.99|523.19|519.09|526.24|522.14|523.11|519.01|790
1636478100000|2021-11-09 17:15:00|523.22|519.12|524.3|520.2|524.81|520.71|521.72|517.62|849
1636478400000|2021-11-09 17:20:00|524.44|520.34|526.8|522.7|527.23|523.13|524|519.9|707
1636478700000|2021-11-09 17:25:00|526.81|522.71|524.84|520.74|526.85|522.75|523.86|519.76|658
1636479000000|2021-11-09 17:30:00|524.81|520.71|524.57|520.47|525.22|521.12|523.19|519.09|600
1636479300000|2021-11-09 17:35:00|524.56|520.46|526.45|522.35|526.7|522.6|524.21|520.11|558
1636479600000|2021-11-09 17:40:00|526.43|522.33|527.29|523.19|527.52|523.42|525.62|521.52|516
1636479900000|2021-11-09 17:45:00|527.28|523.18|525.87|521.77|527.47|523.37|525.6|521.5|626
1636480200000|2021-11-09 17:50:00|525.88|521.78|528.83|524.73|529.91|525.81|525.35|521.25|598
1636480500000|2021-11-09 17:55:00|528.75|524.65|526.96|522.86|529.3|525.2|526.45|522.35|686
1636480800000|2021-11-09 18:00:00|526.95|522.85|529.45|525.35|529.84|525.74|526.29|522.19|667
1636481100000|2021-11-09 18:05:00|529.46|525.36|529.84|525.74|530.09|525.99|528.74|524.64|631
1636481400000|2021-11-09 18:10:00|529.82|525.72|526.17|522.07|529.85|525.75|526.17|522.07|734
1636481700000|2021-11-09 18:15:00|526.18|522.08|525.38|521.28|526.2|522.1|524.23|520.13|624
1636482000000|2021-11-09 18:20:00|525.37|521.27|525.95|521.85|526.74|522.64|525.16|521.06|566
1636482300000|2021-11-09 18:25:00|526.01|521.91|523|518.9|526.2|522.1|522.76|518.66|626
1636482600000|2021-11-09 18:30:00|523.14|519.04|523.21|519.11|523.43|519.33|521.78|517.68|515
1636482900000|2021-11-09 18:35:00|523.2|519.1|522.21|518.11|523.2|519.1|520.35|516.25|768
1636483200000|2021-11-09 18:40:00|522.22|518.12|520.52|516.42|523.09|518.99|520.4|516.3|582
1636483500000|2021-11-09 18:45:00|520.51|516.41|517.19|513.09|520.73|516.63|517.08|512.98|584
1636483800000|2021-11-09 18:50:00|517.33|513.23|516.04|511.94|518.19|514.09|515.03|510.93|701
1636484100000|2021-11-09 18:55:00|516|511.9|514.26|510.16|516.93|512.83|514.02|509.92|642
1636484400000|2021-11-09 19:00:00|514.28|510.18|514.99|510.89|516.99|512.89|514.25|510.15|649
1636484700000|2021-11-09 19:05:00|515.01|510.91|513.88|509.78|516.25|512.15|513.72|509.62|615
1636485000000|2021-11-09 19:10:00|513.89|509.79|513.07|508.97|513.93|509.83|512.47|508.37|696
1636485300000|2021-11-09 19:15:00|513.09|508.99|514.7|510.6|515.18|511.08|513.09|508.99|619
1636485600000|2021-11-09 19:20:00|514.68|510.58|514.4|510.3|514.78|510.68|513.28|509.18|517
1636485900000|2021-11-09 19:25:00|514.29|510.19|515.68|511.58|515.84|511.74|514.29|510.19|540
1636486200000|2021-11-09 19:30:00|515.69|511.59|515.76|511.66|515.97|511.87|514.25|510.15|522
1636486500000|2021-11-09 19:35:00|515.81|511.71|515.48|511.38|516.04|511.94|514.72|510.62|474
1636486800000|2021-11-09 19:40:00|515.43|511.33|518.37|514.27|518.46|514.36|514.99|510.89|516
1636487100000|2021-11-09 19:45:00|518.36|514.26|517.61|513.51|518.79|514.69|517.02|512.92|486
1636487400000|2021-11-09 19:50:00|517.6|513.5|518.1|514|518.39|514.29|517.25|513.15|539
1636487700000|2021-11-09 19:55:00|518.18|514.08|518.12|514.02|518.33|514.23|517.72|513.62|370
1636488000000|2021-11-09 20:00:00|518.13|514.03|517.35|513.25|518.22|514.12|516.97|512.87|445
1636488300000|2021-11-09 20:05:00|517.32|513.22|517.47|513.37|517.78|513.68|515.85|511.75|413
1636488600000|2021-11-09 20:10:00|517.35|513.25|515.89|511.79|517.44|513.34|515.27|511.17|480
1636488900000|2021-11-09 20:15:00|515.87|511.77|515.47|511.37|517.43|513.33|515.2|511.1|591
1636489200000|2021-11-09 20:20:00|515.49|511.39|518.52|514.42|518.97|514.87|515.36|511.26|530
1636489500000|2021-11-09 20:25:00|518.54|514.44|518.66|514.56|519.87|515.77|518.25|514.15|598
1636489800000|2021-11-09 20:30:00|518.65|514.55|518.84|514.74|519.01|514.91|518.33|514.23|392
1636490100000|2021-11-09 20:35:00|518.83|514.73|520.84|516.74|520.91|516.81|518.63|514.53|458
1636490400000|2021-11-09 20:40:00|520.86|516.76|521.36|517.26|521.98|517.88|520.54|516.44|568
1636490700000|2021-11-09 20:45:00|521.37|517.27|519.6|515.5|521.53|517.43|519.49|515.39|557
1636491000000|2021-11-09 20:50:00|519.59|515.49|521.02|516.92|521.32|517.22|519.57|515.47|523
1636491300000|2021-11-09 20:55:00|521.03|516.93|521.42|517.32|521.59|517.49|520.75|516.65|410
1636491600000|2021-11-09 21:00:00|521.41|517.31|521.02|516.92|521.67|517.57|519.85|515.75|517
1636491900000|2021-11-09 21:05:00|521.01|516.91|519.45|515.35|521.04|516.94|519.43|515.33|491
1636492200000|2021-11-09 21:10:00|519.44|515.34|519.85|515.75|520.06|515.96|518.72|514.62|555
1636492500000|2021-11-09 21:15:00|519.86|515.76|518.64|514.54|519.99|515.89|518.64|514.54|478
1636492800000|2021-11-09 21:20:00|518.7|514.6|519.35|515.25|519.35|515.25|518.32|514.22|410
1636493100000|2021-11-09 21:25:00|519.36|515.26|517.47|513.37|519.53|515.43|517.34|513.24|550
1636493400000|2021-11-09 21:30:00|517.45|513.35|518.87|514.77|518.88|514.78|516.31|512.21|568
1636493700000|2021-11-09 21:35:00|518.88|514.78|518.22|514.12|518.89|514.79|518.15|514.05|385
1636494000000|2021-11-09 21:40:00|517.89|513.79|515.56|511.46|517.89|513.79|514.27|510.17|616
1636494300000|2021-11-09 21:45:00|515.6|511.5|513.95|509.85|515.81|511.71|513.37|509.27|473
1636494600000|2021-11-09 21:50:00|513.96|509.86|512.77|508.67|514.8|510.7|512.62|508.52|439
1636494900000|2021-11-09 21:55:00|512.75|508.65|512.86|508.76|514.46|510.36|512.75|508.65|535
1636495200000|2021-11-09 22:00:00|512.88|508.78|515.64|511.54|515.91|511.81|512.88|508.78|427
1636495500000|2021-11-09 22:05:00|515.66|511.56|516.04|511.94|516.04|511.94|515.1|511|323
1636495800000|2021-11-09 22:10:00|516.01|511.91|515.6|511.5|516.85|512.75|515.48|511.38|421
1636496100000|2021-11-09 22:15:00|515.59|511.49|515.01|510.91|515.82|511.72|514.66|510.56|431
1636496400000|2021-11-09 22:20:00|515.03|510.93|521.39|517.29|521.39|517.29|514.93|510.83|588
1636496700000|2021-11-09 22:25:00|521.38|517.28|518.88|514.78|521.91|517.81|518.88|514.78|481
1636497000000|2021-11-09 22:30:00|518.89|514.79|519.51|515.41|519.51|515.41|518.61|514.51|331
1636497300000|2021-11-09 22:35:00|519.52|515.42|519.59|515.49|519.64|515.54|518.99|514.89|234
1636497600000|2021-11-09 22:40:00|519.6|515.5|519.32|515.22|519.87|515.77|519.32|515.22|188
1636497900000|2021-11-09 22:45:00|519.3|515.2|524.76|520.66|524.82|520.72|519.12|515.02|579
1636498200000|2021-11-09 22:50:00|524.79|520.69|524.65|520.55|524.8|520.7|523.67|519.57|430
1636498500000|2021-11-09 22:55:00|524.67|520.57|521.9|517.8|524.75|520.65|521.06|516.96|566
1636498800000|2021-11-09 23:00:00|521.89|517.79|521.17|517.07|523.79|519.69|521.12|517.02|477
1636499100000|2021-11-09 23:05:00|521.18|517.08|521.92|517.82|522.43|518.33|520.07|515.97|627
1636499400000|2021-11-09 23:10:00|521.95|517.85|524.65|520.55|526.19|522.09|521.94|517.84|514
1636499700000|2021-11-09 23:15:00|524.64|520.54|525.49|521.39|526.12|522.02|524.58|520.48|584
1636500000000|2021-11-09 23:20:00|525.48|521.38|523.61|519.51|525.8|521.7|523.38|519.28|567
1636500300000|2021-11-09 23:25:00|523.6|519.5|523.65|519.55|523.81|519.71|522.16|518.06|522
1636500600000|2021-11-09 23:30:00|523.66|519.56|521.48|517.38|523.72|519.62|521.48|517.38|530
1636500900000|2021-11-09 23:35:00|521.46|517.36|519.35|515.25|521.52|517.42|518.38|514.28|583
1636501200000|2021-11-09 23:40:00|519.37|515.27|521.4|517.3|521.54|517.44|518.39|514.29|552
1636501500000|2021-11-09 23:45:00|521.42|517.32|519.41|515.31|521.52|517.42|519.31|515.21|562
1636501800000|2021-11-09 23:50:00|519.36|515.26|520.74|516.64|521.19|517.09|518.75|514.65|707
1636502100000|2021-11-09 23:55:00|520.76|516.66|522.9|518.8|523.07|518.97|520.76|516.66|460
1636502400000|2021-11-10 00:00:00|522.89|518.79|528.5|524.4|529.38|525.28|522.44|518.34|825
1636502700000|2021-11-10 00:05:00|528.52|524.42|525.22|521.12|531|526.9|524.67|520.57|890
1636503000000|2021-11-10 00:10:00|525.21|521.11|524.41|520.31|525.74|521.64|521.35|517.25|850
1636503300000|2021-11-10 00:15:00|524.3|520.2|527.71|523.61|527.97|523.87|524|519.9|801
1636503600000|2021-11-10 00:20:00|527.69|523.59|525.44|521.34|527.95|523.85|525.13|521.03|722
1636503900000|2021-11-10 00:25:00|525.45|521.35|529.06|524.96|530.38|526.28|525.45|521.35|722
1636504200000|2021-11-10 00:30:00|529.04|524.94|525.22|521.12|529.06|524.96|525.22|521.12|789
1636504500000|2021-11-10 00:35:00|525.21|521.11|520.82|516.72|525.87|521.77|520.8|516.7|827
1636504800000|2021-11-10 00:40:00|520.88|516.78|515.84|511.74|521.09|516.99|515.84|511.74|830
1636505100000|2021-11-10 00:45:00|515.85|511.75|514.29|510.19|516.15|512.05|512.67|508.57|767
1636505400000|2021-11-10 00:50:00|514.47|510.37|516.67|512.57|516.76|512.66|513.58|509.48|626
1636505700000|2021-11-10 00:55:00|516.58|512.48|517.82|513.72|517.98|513.88|514.44|510.34|720
1636506000000|2021-11-10 01:00:00|517.83|513.73|514.62|510.52|517.83|513.73|513.67|509.57|708
1636506300000|2021-11-10 01:05:00|514.59|510.49|517.49|513.39|517.93|513.83|514.51|510.41|646
1636506600000|2021-11-10 01:10:00|517.38|513.28|517.84|513.74|518.68|514.58|517.3|513.2|499
1636506900000|2021-11-10 01:15:00|517.87|513.77|518.99|514.89|518.99|514.89|517.05|512.95|493
1636507200000|2021-11-10 01:20:00|518.96|514.86|517.43|513.33|519.34|515.24|517.22|513.12|474
1636507500000|2021-11-10 01:25:00|517.4|513.3|520.55|516.45|520.66|516.56|517.16|513.06|519
1636507800000|2021-11-10 01:30:00|520.54|516.44|520.85|516.75|520.94|516.84|518.3|514.2|645
1636508100000|2021-11-10 01:35:00|520.83|516.73|521.94|517.84|522.24|518.14|520.67|516.57|577
1636508400000|2021-11-10 01:40:00|521.95|517.85|521.1|517|522.19|518.09|520.88|516.78|593
1636508700000|2021-11-10 01:45:00|521.11|517.01|518.64|514.54|521.83|517.73|518.26|514.16|618
1636509000000|2021-11-10 01:50:00|518.63|514.53|515.78|511.68|518.65|514.55|515.58|511.48|612
1636509300000|2021-11-10 01:55:00|515.77|511.67|517.7|513.6|518.39|514.29|515.68|511.58|562
1636509600000|2021-11-10 02:00:00|517.67|513.57|519.6|515.5|519.78|515.68|517.31|513.21|525
1636509900000|2021-11-10 02:05:00|519.59|515.49|520.19|516.09|520.54|516.44|519.24|515.14|361
1636510200000|2021-11-10 02:10:00|520.18|516.08|520.65|516.55|521.69|517.59|520.16|516.06|393
1636510500000|2021-11-10 02:15:00|520.63|516.53|519.35|515.25|520.63|516.53|518.14|514.04|390
1636510800000|2021-11-10 02:20:00|519.37|515.27|519.36|515.26|519.44|515.34|518.02|513.92|415
1636511100000|2021-11-10 02:25:00|519.39|515.29|518.9|514.8|520.44|516.34|518.7|514.6|347
1636511400000|2021-11-10 02:30:00|518.91|514.81|517.53|513.43|519.37|515.27|517.53|513.43|396
1636511700000|2021-11-10 02:35:00|517.54|513.44|516.89|512.79|517.59|513.49|516.33|512.23|424
1636512000000|2021-11-10 02:40:00|516.91|512.81|514.8|510.7|516.91|512.81|514.43|510.33|600
1636512300000|2021-11-10 02:45:00|514.81|510.71|516.12|512.02|516.3|512.2|514.5|510.4|435
1636512600000|2021-11-10 02:50:00|516.14|512.04|515.07|510.97|516.69|512.59|514.7|510.6|500
1636512900000|2021-11-10 02:55:00|515.06|510.96|514.5|510.4|515.85|511.75|514.02|509.92|398
1636513200000|2021-11-10 03:00:00|514.52|510.42|511.59|507.49|514.56|510.46|511.42|507.32|726
1636513500000|2021-11-10 03:05:00|511.57|507.47|511.37|507.27|513.36|509.26|511.12|507.02|660
1636513800000|2021-11-10 03:10:00|511.35|507.25|507.22|503.12|511.47|507.37|507.08|502.98|773
1636514100000|2021-11-10 03:15:00|507.21|503.11|508.06|503.96|509.16|505.06|506.83|502.73|650
1636514400000|2021-11-10 03:20:00|508.03|503.93|507.44|503.34|508.94|504.84|506.88|502.78|660
1636514700000|2021-11-10 03:25:00|507.43|503.33|504.96|500.86|508.18|504.08|504.86|500.76|586
1636515000000|2021-11-10 03:30:00|504.99|500.89|508.48|504.38|508.9|504.8|504.93|500.83|659
1636515300000|2021-11-10 03:35:00|508.47|504.37|506.6|502.5|508.47|504.37|505.58|501.48|636
1636515600000|2021-11-10 03:40:00|506.59|502.49|506.43|502.33|507.4|503.3|505.96|501.86|588
1636515900000|2021-11-10 03:45:00|506.44|502.34|506.69|502.59|508.23|504.13|506.41|502.31|533
1636516200000|2021-11-10 03:50:00|506.68|502.58|505.79|501.69|507.64|503.54|505.72|501.62|636
1636516500000|2021-11-10 03:55:00|505.75|501.65|506.31|502.21|506.47|502.37|504.22|500.12|701
1636516800000|2021-11-10 04:00:00|506.32|502.22|503.33|499.23|506.89|502.79|503.32|499.22|720
1636517100000|2021-11-10 04:05:00|503.46|499.36|505.23|501.13|505.77|501.67|502.82|498.72|692
1636517400000|2021-11-10 04:10:00|505.41|501.31|503.78|499.68|505.82|501.72|503.78|499.68|446
1636517700000|2021-11-10 04:15:00|503.8|499.7|506.3|502.2|506.35|502.25|503.78|499.68|626
1636518000000|2021-11-10 04:20:00|506.32|502.22|508.7|504.6|509.29|505.19|506.31|502.21|613
1636518300000|2021-11-10 04:25:00|508.69|504.59|508.01|503.91|509.32|505.22|507.64|503.54|442
1636518600000|2021-11-10 04:30:00|508.04|503.94|511.69|507.59|511.89|507.79|508.01|503.91|664
1636518900000|2021-11-10 04:35:00|511.68|507.58|511.1|507|512.53|508.43|510.94|506.84|537
1636519200000|2021-11-10 04:40:00|511.08|506.98|511.88|507.78|511.9|507.8|510.96|506.86|417
1636519500000|2021-11-10 04:45:00|511.89|507.79|510.89|506.79|511.89|507.79|510.29|506.19|573
1636519800000|2021-11-10 04:50:00|510.9|506.8|512.04|507.94|512.05|507.95|510.89|506.79|442
1636520100000|2021-11-10 04:55:00|512.05|507.95|509.62|505.52|512.08|507.98|509|504.9|535
1636520400000|2021-11-10 05:00:00|509.65|505.55|509.08|504.98|510.44|506.34|508.38|504.28|516
1636520700000|2021-11-10 05:05:00|509.05|504.95|507.19|503.09|509.09|504.99|506.82|502.72|335
1636521000000|2021-11-10 05:10:00|507.18|503.08|506.83|502.73|507.18|503.08|506.48|502.38|162
1636521300000|2021-11-10 05:15:00|506.85|502.75|509.2|505.1|509.58|505.48|506.82|502.72|379
1636521600000|2021-11-10 05:20:00|509.19|505.09|508.06|503.96|509.37|505.27|507.6|503.5|412
1636521900000|2021-11-10 05:25:00|508.07|503.97|510.1|506|510.14|506.04|508.02|503.92|419
1636522200000|2021-11-10 05:30:00|510.11|506.01|508.99|504.89|510.76|506.66|508.95|504.85|467
1636522500000|2021-11-10 05:35:00|508.96|504.86|508.59|504.49|509.52|505.42|507.87|503.77|353
1636522800000|2021-11-10 05:40:00|508.6|504.5|508.9|504.8|509.42|505.32|507.33|503.23|520
1636523100000|2021-11-10 05:45:00|508.89|504.79|509.93|505.83|510.33|506.23|508.89|504.79|424
1636523400000|2021-11-10 05:50:00|509.95|505.85|509.35|505.25|509.97|505.87|509.06|504.96|321
1636523700000|2021-11-10 05:55:00|509.36|505.26|507.23|503.13|509.43|505.33|507.05|502.95|367
1636524000000|2021-11-10 06:00:00|507.25|503.15|508.89|504.79|510.19|506.09|507.25|503.15|564
1636524300000|2021-11-10 06:05:00|508.87|504.77|511.79|507.69|511.98|507.88|508.85|504.75|444
1636524600000|2021-11-10 06:10:00|511.78|507.68|515.41|511.31|515.5|511.4|510.78|506.68|566
1636524900000|2021-11-10 06:15:00|515.37|511.27|512.81|508.71|515.64|511.54|512.47|508.37|666
1636525200000|2021-11-10 06:20:00|512.85|508.75|512|507.9|512.95|508.85|510.82|506.72|585
1636525500000|2021-11-10 06:25:00|512.06|507.96|510.83|506.73|512.52|508.42|510.81|506.71|577
1636525800000|2021-11-10 06:30:00|510.84|506.74|512.25|508.15|513.67|509.57|510.84|506.74|541
1636526100000|2021-11-10 06:35:00|512.27|508.17|513.47|509.37|513.57|509.47|511.82|507.72|586
1636526400000|2021-11-10 06:40:00|513.48|509.38|514.07|509.97|514.51|510.41|513.45|509.35|467
1636526700000|2021-11-10 06:45:00|514.08|509.98|516.17|512.07|516.23|512.13|513.49|509.39|580
1636527000000|2021-11-10 06:50:00|516.18|512.08|515.86|511.76|518.1|514|515|510.9|562
1636527300000|2021-11-10 06:55:00|515.84|511.74|516.05|511.95|516.41|512.31|515.35|511.25|467
1636527600000|2021-11-10 07:00:00|516.04|511.94|514.62|510.52|516.23|512.13|514.03|509.93|449
1636527900000|2021-11-10 07:05:00|514.61|510.51|514.72|510.62|514.79|510.69|513.35|509.25|400
1636528200000|2021-11-10 07:10:00|514.64|510.54|514.76|510.66|515.59|511.49|514.41|510.31|363
1636528500000|2021-11-10 07:15:00|514.75|510.65|515.29|511.19|515.81|511.71|513.16|509.06|499
1636528800000|2021-11-10 07:20:00|515.3|511.2|515.92|511.82|516.19|512.09|515.1|511|404
1636529100000|2021-11-10 07:25:00|515.93|511.83|516.56|512.46|517.54|513.44|515.93|511.83|411
1636529400000|2021-11-10 07:30:00|516.55|512.45|516.77|512.67|516.77|512.67|514.95|510.85|374
1636529700000|2021-11-10 07:35:00|516.76|512.66|515.1|511|516.77|512.67|514.78|510.68|485
1636530000000|2021-11-10 07:40:00|515.07|510.97|514.33|510.23|515.43|511.33|513.72|509.62|490
1636530300000|2021-11-10 07:45:00|514.35|510.25|515.94|511.84|515.98|511.88|514.35|510.25|381
1636530600000|2021-11-10 07:50:00|515.97|511.87|513.55|509.45|515.97|511.87|513.46|509.36|342
1636530900000|2021-11-10 07:55:00|513.56|509.46|513.83|509.73|514.62|510.52|512.4|508.3|510
1636531200000|2021-11-10 08:00:00|513.82|509.72|513.68|509.58|515.71|511.61|513.54|509.44|530
1636531500000|2021-11-10 08:05:00|513.66|509.56|513.59|509.49|514.1|510|513|508.9|433
1636531800000|2021-11-10 08:10:00|513.58|509.48|514.84|510.74|515.18|511.08|513.46|509.36|427
1636532100000|2021-11-10 08:15:00|514.8|510.7|517.64|513.54|518.05|513.95|514.8|510.7|436
1636532400000|2021-11-10 08:20:00|517.66|513.56|517.79|513.69|517.79|513.69|516.01|511.91|539
1636532700000|2021-11-10 08:25:00|517.76|513.66|518.04|513.94|518.76|514.66|516.87|512.77|568
1636533000000|2021-11-10 08:30:00|518.05|513.95|519.4|515.3|520.25|516.15|517.9|513.8|583
1636533300000|2021-11-10 08:35:00|519.37|515.27|517.35|513.25|519.37|515.27|516.44|512.34|498
1636533600000|2021-11-10 08:40:00|517.29|513.19|517.75|513.65|518.03|513.93|517.02|512.92|408
1636533900000|2021-11-10 08:45:00|517.76|513.66|517.29|513.19|519.67|515.57|516.88|512.78|558
1636534200000|2021-11-10 08:50:00|517.32|513.22|517.05|512.95|517.45|513.35|515.79|511.69|513
1636534500000|2021-11-10 08:55:00|517.03|512.93|519.02|514.92|520.56|516.46|517.03|512.93|719
1636534800000|2021-11-10 09:00:00|519|514.9|521.54|517.44|521.8|517.7|518.95|514.85|574
1636535100000|2021-11-10 09:05:00|521.51|517.41|521.2|517.1|521.82|517.72|520.67|516.57|514
1636535400000|2021-11-10 09:10:00|521.17|517.07|519.64|515.54|521.19|517.09|518.68|514.58|584
1636535700000|2021-11-10 09:15:00|519.63|515.53|517.69|513.59|519.92|515.82|517.48|513.38|481
1636536000000|2021-11-10 09:20:00|517.66|513.56|518.49|514.39|518.77|514.67|517.66|513.56|401
1636536300000|2021-11-10 09:25:00|518.47|514.37|519.9|515.8|520.34|516.24|518.47|514.37|376
1636536600000|2021-11-10 09:30:00|519.91|515.81|521.23|517.13|521.75|517.65|519.87|515.77|477
1636536900000|2021-11-10 09:35:00|521.22|517.12|520.04|515.94|521.22|517.12|519.66|515.56|414
1636537200000|2021-11-10 09:40:00|520.06|515.96|519.35|515.25|520.39|516.29|519.17|515.07|393
1636537500000|2021-11-10 09:45:00|519.3|515.2|519.59|515.49|519.76|515.66|519.19|515.09|330
1636537800000|2021-11-10 09:50:00|519.61|515.51|517.9|513.8|519.63|515.53|517.24|513.14|450
1636538100000|2021-11-10 09:55:00|517.92|513.82|518.93|514.83|519.98|515.88|517.56|513.46|481
1636538400000|2021-11-10 10:00:00|518.95|514.85|520.95|516.85|520.95|516.85|518.94|514.84|435
1636538700000|2021-11-10 10:05:00|521|516.9|521.08|516.98|521.65|517.55|520.4|516.3|495
1636539000000|2021-11-10 10:10:00|521.11|517.01|522.71|518.61|522.72|518.62|520.62|516.52|445
1636539300000|2021-11-10 10:15:00|522.61|518.51|523.41|519.31|523.6|519.5|521.11|517.01|657
1636539600000|2021-11-10 10:20:00|523.38|519.28|525.22|521.12|525.97|521.87|522.52|518.42|540
1636539900000|2021-11-10 10:25:00|525.2|521.1|524.5|520.4|525.23|521.13|523.76|519.66|507
1636540200000|2021-11-10 10:30:00|524.49|520.39|525.41|521.31|525.9|521.8|524.47|520.37|498
1636540500000|2021-11-10 10:35:00|525.4|521.3|526.64|522.54|526.71|522.61|523.81|519.71|685
1636540800000|2021-11-10 10:40:00|526.67|522.57|526.1|522|527.34|523.24|526.06|521.96|583
1636541100000|2021-11-10 10:45:00|526.06|521.96|526.77|522.67|527.14|523.04|525.29|521.19|540
1636541400000|2021-11-10 10:50:00|526.75|522.65|524.24|520.14|526.77|522.67|524.17|520.07|434
1636541700000|2021-11-10 10:55:00|524.22|520.12|525.51|521.41|526.04|521.94|524.21|520.11|477
1636542000000|2021-11-10 11:00:00|525.48|521.38|524.45|520.35|525.48|521.38|523.99|519.89|563
1636542300000|2021-11-10 11:05:00|524.47|520.37|524.58|520.48|525.97|521.87|524.07|519.97|521
1636542600000|2021-11-10 11:10:00|524.61|520.51|528.05|523.95|528.05|523.95|524.29|520.19|596
1636542900000|2021-11-10 11:15:00|528|523.9|526.29|522.19|529.34|525.24|526.29|522.19|809
1636543200000|2021-11-10 11:20:00|526.28|522.18|526.27|522.17|527.35|523.25|525.15|521.05|630
1636543500000|2021-11-10 11:25:00|526.2|522.1|526.85|522.75|528.33|524.23|525.13|521.03|678
1636543800000|2021-11-10 11:30:00|526.87|522.77|532.1|528|532.15|528.05|526.64|522.54|727
1636544100000|2021-11-10 11:35:00|532.07|527.97|530.12|526.02|532.12|528.02|528.58|524.48|694
1636544400000|2021-11-10 11:40:00|530.13|526.03|533.86|529.76|535.71|531.61|530.1|526|767
1636544700000|2021-11-10 11:45:00|533.81|529.71|536.11|532.01|536.2|532.1|532.95|528.85|825
1636545000000|2021-11-10 11:50:00|536.17|532.07|535.64|531.54|536.85|532.75|533.62|529.52|776
1636545300000|2021-11-10 11:55:00|535.8|531.7|534.6|530.5|536.89|532.79|533.94|529.84|829
1636545600000|2021-11-10 12:00:00|534.5|530.4|532.64|528.54|534.5|530.4|528.01|523.91|935
1636545900000|2021-11-10 12:05:00|532.62|528.52|535.86|531.76|536.18|532.08|532.59|528.49|788
1636546200000|2021-11-10 12:10:00|536.15|532.05|535.48|531.38|536.59|532.49|533.67|529.57|838
1636546500000|2021-11-10 12:15:00|535.51|531.41|533.96|529.86|537.19|533.09|533.59|529.49|811
1636546800000|2021-11-10 12:20:00|533.97|529.87|531.9|527.8|533.97|529.87|530.7|526.6|677
1636547100000|2021-11-10 12:25:00|531.88|527.78|532.09|527.99|533.3|529.2|531.09|526.99|631
1636547400000|2021-11-10 12:30:00|532.02|527.92|530.93|526.83|532.15|528.05|530.45|526.35|644
1636547700000|2021-11-10 12:35:00|530.94|526.84|530.07|525.97|531.19|527.09|529.94|525.84|651
1636548000000|2021-11-10 12:40:00|530.05|525.95|531.75|527.65|532.28|528.18|529.11|525.01|682
1636548300000|2021-11-10 12:45:00|531.78|527.68|526.9|522.8|531.94|527.84|526.48|522.38|662
1636548600000|2021-11-10 12:50:00|526.93|522.83|524|519.9|527.66|523.56|523.22|519.12|832
1636548900000|2021-11-10 12:55:00|523.98|519.88|522.76|518.66|525.56|521.46|520.62|516.52|903
1636549200000|2021-11-10 13:00:00|522.79|518.69|522.76|518.66|524.61|520.51|521.53|517.43|813
1636549500000|2021-11-10 13:05:00|522.75|518.65|524.08|519.98|525.2|521.1|522.3|518.2|739
1636549800000|2021-11-10 13:10:00|524.07|519.97|525.71|521.61|526.1|522|524.06|519.96|682
1636550100000|2021-11-10 13:15:00|525.82|521.72|523.84|519.74|526.3|522.2|523.36|519.26|826
1636550400000|2021-11-10 13:20:00|523.87|519.77|525.5|521.4|525.98|521.88|523.72|519.62|734
1636550700000|2021-11-10 13:25:00|525.28|521.18|523.06|518.96|525.4|521.3|522.88|518.78|819
1636551000000|2021-11-10 13:30:00|523.01|518.91|527.38|523.28|527.42|523.32|520.24|516.14|1006
1636551300000|2021-11-10 13:35:00|527.43|523.33|530.1|526|530.64|526.54|527.29|523.19|990
1636551600000|2021-11-10 13:40:00|530.12|526.02|530.8|526.7|531.72|527.62|529.61|525.51|831
1636551900000|2021-11-10 13:45:00|530.82|526.72|530.52|526.42|532.12|528.02|530.4|526.3|839
1636552200000|2021-11-10 13:50:00|530.54|526.44|529.77|525.67|530.91|526.81|526.91|522.81|863
1636552500000|2021-11-10 13:55:00|529.78|525.68|529.5|525.4|530.33|526.23|528.15|524.05|804
1636552800000|2021-11-10 14:00:00|529.51|525.41|529.23|525.13|530.33|526.23|528.04|523.94|770
1636553100000|2021-11-10 14:05:00|529.25|525.15|534.25|530.15|534.25|530.15|529.25|525.15|813
1636553400000|2021-11-10 14:10:00|534.35|530.25|534.63|530.53|536.08|531.98|533.47|529.37|784
1636553700000|2021-11-10 14:15:00|534.64|530.54|531.99|527.89|534.9|530.8|531.29|527.19|849
1636554000000|2021-11-10 14:20:00|531.98|527.88|534.26|530.16|534.31|530.21|531.4|527.3|830
1636554300000|2021-11-10 14:25:00|534.25|530.15|533.96|529.86|536.29|532.19|532.63|528.53|810
1636554600000|2021-11-10 14:30:00|534|529.9|532.8|528.7|534.34|530.24|531.93|527.83|679
1636554900000|2021-11-10 14:35:00|532.79|528.69|530.91|526.81|532.79|528.69|530.37|526.27|740
1636555200000|2021-11-10 14:40:00|530.89|526.79|532.06|527.96|532.09|527.99|530.79|526.69|675
1636555500000|2021-11-10 14:45:00|532.03|527.93|533.86|529.76|534.35|530.25|532.02|527.92|509
1636555800000|2021-11-10 14:50:00|533.88|529.78|531.64|527.54|534.04|529.94|531.16|527.06|480
1636556100000|2021-11-10 14:55:00|531.63|527.53|533.13|529.03|533.89|529.79|530.47|526.37|585
1636556400000|2021-11-10 15:00:00|533.16|529.06|534.64|530.54|535.07|530.97|533.15|529.05|581
1636556700000|2021-11-10 15:05:00|534.63|530.53|534.79|530.69|535.14|531.04|533.15|529.05|583
1636557000000|2021-11-10 15:10:00|534.8|530.7|534.69|530.59|535.22|531.12|533.72|529.62|559
1636557300000|2021-11-10 15:15:00|534.68|530.58|534.03|529.93|534.68|530.58|532.75|528.65|571
1636557600000|2021-11-10 15:20:00|534.05|529.95|531.5|527.4|534.13|530.03|531.13|527.03|677
1636557900000|2021-11-10 15:25:00|531.47|527.37|530.85|526.75|531.85|527.75|530.85|526.75|520
1636558200000|2021-11-10 15:30:00|530.86|526.76|531.24|527.14|531.25|527.15|530.28|526.18|492
1636558500000|2021-11-10 15:35:00|531.23|527.13|532.89|528.79|532.89|528.79|531.22|527.12|501
1636558800000|2021-11-10 15:40:00|532.9|528.8|533.43|529.33|533.84|529.74|532.74|528.64|464
1636559100000|2021-11-10 15:45:00|533.45|529.35|533.56|529.46|533.87|529.77|533.23|529.13|359
1636559400000|2021-11-10 15:50:00|533.5|529.4|532.26|528.16|533.65|529.55|532.26|528.16|513
1636559700000|2021-11-10 15:55:00|532.21|528.11|532.95|528.85|533.12|529.02|531.98|527.88|440
1636560000000|2021-11-10 16:00:00|532.91|528.81|533.45|529.35|533.64|529.54|532.61|528.51|657
1636560300000|2021-11-10 16:05:00|533.47|529.37|534|529.9|534.1|530|532.98|528.88|583
1636560600000|2021-11-10 16:10:00|533.97|529.87|531.74|527.64|534.09|529.99|531.73|527.63|519
1636560900000|2021-11-10 16:15:00|531.75|527.65|530.7|526.6|532.57|528.47|530.69|526.59|602
1636561200000|2021-11-10 16:20:00|530.76|526.66|531.01|526.91|531.13|527.03|530.03|525.93|434
1636561500000|2021-11-10 16:25:00|531.03|526.93|530.55|526.45|531.6|527.5|530.55|526.45|419
1636561800000|2021-11-10 16:30:00|530.5|526.4|530.82|526.72|531|526.9|529.72|525.62|429
1636562100000|2021-11-10 16:35:00|530.84|526.74|531.13|527.03|531.7|527.6|530.79|526.69|374
1636562400000|2021-11-10 16:40:00|531.12|527.02|530.79|526.69|531.61|527.51|530.75|526.65|506
1636562700000|2021-11-10 16:45:00|530.81|526.71|531.66|527.56|531.77|527.67|530.71|526.61|555
1636563000000|2021-11-10 16:50:00|531.74|527.64|530.47|526.37|531.74|527.64|530.44|526.34|485
1636563300000|2021-11-10 16:55:00|530.48|526.38|539.95|535.85|540.22|536.12|530.38|526.28|705
1636563600000|2021-11-10 17:00:00|539.94|535.84|536.02|531.92|540.74|536.64|536.01|531.91|703
1636563900000|2021-11-10 17:05:00|536.01|531.91|535.73|531.63|536.61|532.51|534.6|530.5|716
1636564200000|2021-11-10 17:10:00|535.71|531.61|533.68|529.58|536.33|532.23|533.66|529.56|562
1636564500000|2021-11-10 17:15:00|533.67|529.57|533.24|529.14|534.41|530.31|532.88|528.78|536
1636564800000|2021-11-10 17:20:00|533.26|529.16|536.15|532.05|536.33|532.23|533.23|529.13|587
1636565100000|2021-11-10 17:25:00|536.16|532.06|536.41|532.31|536.42|532.32|534.99|530.89|445
1636565400000|2021-11-10 17:30:00|536.42|532.32|535.18|531.08|537|532.9|534.74|530.64|582
1636565700000|2021-11-10 17:35:00|535.16|531.06|535.49|531.39|536.01|531.91|534.5|530.4|517
1636566000000|2021-11-10 17:40:00|535.47|531.37|534.76|530.66|535.99|531.89|534.74|530.64|440
1636566300000|2021-11-10 17:45:00|534.73|530.63|532.33|528.23|535.26|531.16|532.27|528.17|520
1636566600000|2021-11-10 17:50:00|532.3|528.2|532.49|528.39|532.94|528.84|532.11|528.01|434
1636566900000|2021-11-10 17:55:00|532.46|528.36|533.37|529.27|533.51|529.41|532.42|528.32|396
1636567200000|2021-11-10 18:00:00|533.38|529.28|532.33|528.23|533.42|529.32|532.21|528.11|413
1636567500000|2021-11-10 18:05:00|532.32|528.22|532.03|527.93|532.34|528.24|530.1|526|663
1636567800000|2021-11-10 18:10:00|532.04|527.94|531.52|527.42|532.35|528.25|531.43|527.33|348
1636568100000|2021-11-10 18:15:00|531.54|527.44|529.58|525.48|531.77|527.67|528.91|524.81|426
1636568400000|2021-11-10 18:20:00|529.57|525.47|527.83|523.73|530.19|526.09|527.52|523.42|643
1636568700000|2021-11-10 18:25:00|527.84|523.74|528.49|524.39|528.98|524.88|527.4|523.3|477
1636569000000|2021-11-10 18:30:00|528.47|524.37|528.09|523.99|528.62|524.52|527.84|523.74|371
1636569300000|2021-11-10 18:35:00|528.07|523.97|528.83|524.73|529.51|525.41|528.07|523.97|362
1636569600000|2021-11-10 18:40:00|528.81|524.71|526.45|522.35|529.16|525.06|526.15|522.05|570
1636569900000|2021-11-10 18:45:00|526.53|522.43|526.99|522.89|527.87|523.77|526.53|522.43|556
1636570200000|2021-11-10 18:50:00|527|522.9|523.63|519.53|527.01|522.91|523.58|519.48|666
1636570500000|2021-11-10 18:55:00|523.59|519.49|525.75|521.65|525.84|521.74|523.37|519.27|622
1636570800000|2021-11-10 19:00:00|525.71|521.61|528.21|524.11|528.59|524.49|525.57|521.47|650
1636571100000|2021-11-10 19:05:00|528.23|524.13|529.44|525.34|529.46|525.36|527.32|523.22|540
1636571400000|2021-11-10 19:10:00|529.43|525.33|529.33|525.23|529.46|525.36|528.86|524.76|384
1636571700000|2021-11-10 19:15:00|529.32|525.22|529.53|525.43|530.02|525.92|528.73|524.63|505
1636572000000|2021-11-10 19:20:00|529.56|525.46|527.54|523.44|529.81|525.71|527.54|523.44|570
1636572300000|2021-11-10 19:25:00|527.53|523.43|527.69|523.59|527.8|523.7|526.55|522.45|598
1636572600000|2021-11-10 19:30:00|527.64|523.54|525.99|521.89|528.6|524.5|525.99|521.89|576
1636572900000|2021-11-10 19:35:00|525.98|521.88|523.76|519.66|526.47|522.37|523.64|519.54|759
1636573200000|2021-11-10 19:40:00|523.74|519.64|522.26|518.16|525.43|521.33|522.18|518.08|777
1636573500000|2021-11-10 19:45:00|522.27|518.17|519.34|515.24|523.69|519.59|518.49|514.39|859
1636573800000|2021-11-10 19:50:00|519.32|515.22|519.36|515.26|520.72|516.62|514.92|510.82|946
1636574100000|2021-11-10 19:55:00|519.37|515.27|516.44|512.34|526.63|522.53|515.03|510.93|927
1636574400000|2021-11-10 20:00:00|516.41|512.31|514.28|510.18|516.8|512.7|510.22|506.12|924
1636574700000|2021-11-10 20:05:00|514.34|510.24|514.31|510.21|516.75|512.65|514.16|510.06|896
1636575000000|2021-11-10 20:10:00|514.08|509.98|511.61|507.51|515.69|511.59|510.35|506.25|865
1636575300000|2021-11-10 20:15:00|511.62|507.52|515.07|510.97|515.23|511.13|510.06|505.96|852
1636575600000|2021-11-10 20:20:00|515.1|511|515.39|511.29|517.25|513.15|514.3|510.2|795
1636575900000|2021-11-10 20:25:00|515.4|511.3|514.64|510.54|516.43|512.33|513.41|509.31|694
1636576200000|2021-11-10 20:30:00|514.57|510.47|516.44|512.34|517.5|513.4|514.38|510.28|687
1636576500000|2021-11-10 20:35:00|516.45|512.35|513.62|509.52|516.53|512.43|513.44|509.34|546
1636576800000|2021-11-10 20:40:00|513.66|509.56|509.67|505.57|513.76|509.66|509.67|505.57|781
1636577100000|2021-11-10 20:45:00|509.66|505.56|505.63|501.53|512.13|508.03|505.63|501.53|887
1636577400000|2021-11-10 20:50:00|505.64|501.54|501.32|497.22|506.2|502.1|494.61|490.51|1088
1636577700000|2021-11-10 20:55:00|501.31|497.21|501.53|497.43|502.51|498.41|496.26|492.16|1061
1636578000000|2021-11-10 21:00:00|501.59|497.49|504.17|500.07|504.29|500.19|498.31|494.21|955
1636578300000|2021-11-10 21:05:00|504.35|500.25|500.51|496.41|504.77|500.67|499.87|495.77|886
1636578600000|2021-11-10 21:10:00|500.52|496.42|500.32|496.22|502.73|498.63|499.7|495.6|875
1636578900000|2021-11-10 21:15:00|500.33|496.23|493.35|489.25|500.35|496.25|489.45|485.35|977
1636579200000|2021-11-10 21:20:00|493.38|489.28|457.81|453.71|493.4|489.3|457.54|453.44|1032
1636579500000|2021-11-10 21:25:00|457.78|453.68|475.54|471.44|478.12|474.02|456.92|452.82|1111
1636579800000|2021-11-10 21:30:00|475.48|471.38|480.99|476.89|481.6|477.5|471.88|467.78|1083
1636580100000|2021-11-10 21:35:00|481|476.9|482.83|478.73|484.1|480|477.66|473.56|1062
1636580400000|2021-11-10 21:40:00|482.85|478.75|484.44|480.34|485.2|481.1|478.91|474.81|1026
1636580700000|2021-11-10 21:45:00|484.38|480.28|480.59|476.49|484.75|480.65|478.14|474.04|1084
1636581000000|2021-11-10 21:50:00|480.55|476.45|478.79|474.69|482.31|478.21|477.26|473.16|1022
1636581300000|2021-11-10 21:55:00|478.96|474.86|476.87|472.77|480.07|475.97|475.53|471.43|1047
1636581600000|2021-11-10 22:00:00|476.86|472.76|478.91|474.81|480.2|476.1|472.84|468.74|1062
1636581900000|2021-11-10 22:05:00|478.92|474.82|485.18|481.08|486.69|482.59|478.92|474.82|979
1636582200000|2021-11-10 22:10:00|485.19|481.09|485.94|481.84|487.5|483.4|484.7|480.6|837
1636582500000|2021-11-10 22:15:00|485.95|481.85|482.4|478.3|486.09|481.99|481.69|477.59|798
1636582800000|2021-11-10 22:20:00|482.34|478.24|480.08|475.98|482.34|478.24|479.59|475.49|697
1636583100000|2021-11-10 22:25:00|480.1|476|481.19|477.09|481.49|477.39|479.95|475.85|466
1636583400000|2021-11-10 22:30:00|481.16|477.06|483.86|479.76|483.86|479.76|481.08|476.98|370
1636583700000|2021-11-10 22:35:00|483.79|479.69|486.83|482.73|486.84|482.74|483.74|479.64|435
1636584000000|2021-11-10 22:40:00|486.82|482.72|486.72|482.62|487.62|483.52|484.85|480.75|645
1636584300000|2021-11-10 22:45:00|486.62|482.52|485.15|481.05|487.61|483.51|485.14|481.04|666
1636584600000|2021-11-10 22:50:00|485.13|481.03|489.05|484.95|489.12|485.02|484.81|480.71|657
1636584900000|2021-11-10 22:55:00|489.06|484.96|489.98|485.88|491.66|487.56|488.38|484.28|652
1636585200000|2021-11-10 23:00:00|489.97|485.87|486.45|482.35|490.01|485.91|485.9|481.8|772
1636585500000|2021-11-10 23:05:00|486.48|482.38|486.2|482.1|487.24|483.14|484.86|480.76|589
1636585800000|2021-11-10 23:10:00|486.19|482.09|485.71|481.61|486.28|482.18|484.97|480.87|568
1636586100000|2021-11-10 23:15:00|485.65|481.55|483.1|479|486.23|482.13|482.1|478|785
1636586400000|2021-11-10 23:20:00|483.09|478.99|483.66|479.56|483.96|479.86|481.61|477.51|778
1636586700000|2021-11-10 23:25:00|483.65|479.55|481.74|477.64|483.66|479.56|480.6|476.5|711
1636587000000|2021-11-10 23:30:00|481.77|477.67|483.41|479.31|483.44|479.34|479.82|475.72|691
1636587300000|2021-11-10 23:35:00|483.42|479.32|482.11|478.01|484.64|480.54|481.75|477.65|470
1636587600000|2021-11-10 23:40:00|482.12|478.02|483.29|479.19|483.61|479.51|480.44|476.34|517
1636587900000|2021-11-10 23:45:00|483.27|479.17|484.08|479.98|484.29|480.19|482.35|478.25|669
1636588200000|2021-11-10 23:50:00|484.06|479.96|486.77|482.67|487|482.9|483.89|479.79|571
1636588500000|2021-11-10 23:55:00|486.78|482.68|486.36|482.26|487.11|483.01|486.19|482.09|572
1636588800000|2021-11-11 00:00:00|486.35|482.25|484.83|480.73|486.35|482.25|481.82|477.72|874
1636589100000|2021-11-11 00:05:00|484.85|480.75|485.46|481.36|485.78|481.68|482.62|478.52|869
1636589400000|2021-11-11 00:10:00|485.47|481.37|486.85|482.75|488.72|484.62|485.35|481.25|784
1636589700000|2021-11-11 00:15:00|486.95|482.85|484.37|480.27|487.95|483.85|484.09|479.99|746
1636590000000|2021-11-11 00:20:00|484.34|480.24|483.9|479.8|484.46|480.36|482.39|478.29|684
1636590300000|2021-11-11 00:25:00|483.89|479.79|486.47|482.37|486.57|482.47|483.89|479.79|820
1636590600000|2021-11-11 00:30:00|486.49|482.39|483.22|479.12|486.7|482.6|482.06|477.96|839
1636590900000|2021-11-11 00:35:00|483.18|479.08|483.68|479.58|485.09|480.99|483.18|479.08|669
1636591200000|2021-11-11 00:40:00|483.73|479.63|483.07|478.97|484.44|480.34|482.61|478.51|655
1636591500000|2021-11-11 00:45:00|483.01|478.91|487.07|482.97|487.08|482.98|482.92|478.82|583
1636591800000|2021-11-11 00:50:00|487.08|482.98|489.55|485.45|489.55|485.45|486.89|482.79|611
1636592100000|2021-11-11 00:55:00|489.51|485.41|491.61|487.51|492.15|488.05|488.91|484.81|662
1636592400000|2021-11-11 01:00:00|491.63|487.53|491.46|487.36|491.75|487.65|490.42|486.32|680
1636592700000|2021-11-11 01:05:00|491.42|487.32|491.96|487.86|492.38|488.28|491|486.9|492
1636593000000|2021-11-11 01:10:00|491.97|487.87|489.77|485.67|492.01|487.91|489.52|485.42|629
1636593300000|2021-11-11 01:15:00|489.76|485.66|489.13|485.03|490.35|486.25|488.77|484.67|615
1636593600000|2021-11-11 01:20:00|489.08|484.98|488.3|484.2|489.08|484.98|487.64|483.54|579
1636593900000|2021-11-11 01:25:00|488.33|484.23|487.12|483.02|488.5|484.4|486.91|482.81|630
1636594200000|2021-11-11 01:30:00|487.13|483.03|487.26|483.16|487.58|483.48|486.31|482.21|421
1636594500000|2021-11-11 01:35:00|487.16|483.06|486.35|482.25|487.16|483.06|485.15|481.05|556
1636594800000|2021-11-11 01:40:00|486.36|482.26|486.06|481.96|486.79|482.69|485.31|481.21|438
1636595100000|2021-11-11 01:45:00|486.05|481.95|486.3|482.2|487.35|483.25|485.7|481.6|481
1636595400000|2021-11-11 01:50:00|486.34|482.24|487.91|483.81|488|483.9|485.92|481.82|437
1636595700000|2021-11-11 01:55:00|487.85|483.75|488.32|484.22|488.81|484.71|487.42|483.32|431
1636596000000|2021-11-11 02:00:00|488.3|484.2|484.71|480.61|488.3|484.2|484.64|480.54|469
1636596300000|2021-11-11 02:05:00|484.66|480.56|483.95|479.85|484.78|480.68|483.6|479.5|478
1636596600000|2021-11-11 02:10:00|483.9|479.8|483.55|479.45|484.68|480.58|483.5|479.4|456
1636596900000|2021-11-11 02:15:00|483.53|479.43|484.51|480.41|484.88|480.78|482.69|478.59|471
1636597200000|2021-11-11 02:20:00|484.49|480.39|484.8|480.7|485.4|481.3|484.49|480.39|304
1636597500000|2021-11-11 02:25:00|484.84|480.74|482.27|478.17|484.93|480.83|482.26|478.16|582
1636597800000|2021-11-11 02:30:00|482.28|478.18|483.33|479.23|483.54|479.44|482.19|478.09|409
1636598100000|2021-11-11 02:35:00|483.27|479.17|482.34|478.24|483.27|479.17|481.9|477.8|457
1636598400000|2021-11-11 02:40:00|482.32|478.22|483.21|479.11|483.32|479.22|481.73|477.63|527
1636598700000|2021-11-11 02:45:00|483.22|479.12|485.78|481.68|485.82|481.72|482.61|478.51|445
1636599000000|2021-11-11 02:50:00|485.77|481.67|486.19|482.09|486.82|482.72|485.41|481.31|544
1636599300000|2021-11-11 02:55:00|486.2|482.1|487.03|482.93|487.2|483.1|486.18|482.08|352
1636599600000|2021-11-11 03:00:00|487.05|482.95|487.25|483.15|487.31|483.21|485.63|481.53|417
1636599900000|2021-11-11 03:05:00|487.26|483.16|486.54|482.44|488.29|484.19|486.37|482.27|392
1636600200000|2021-11-11 03:10:00|486.55|482.45|487.77|483.67|488|483.9|486.55|482.45|402
1636600500000|2021-11-11 03:15:00|487.78|483.68|489.16|485.06|489.33|485.23|487.46|483.36|403
1636600800000|2021-11-11 03:20:00|489.08|484.98|489|484.9|489.51|485.41|488.5|484.4|533
1636601100000|2021-11-11 03:25:00|489.04|484.94|488.62|484.52|489.07|484.97|488.21|484.11|474
1636601400000|2021-11-11 03:30:00|488.61|484.51|489.35|485.25|490.12|486.02|486.52|482.42|813
1636601700000|2021-11-11 03:35:00|489.34|485.24|488.12|484.02|489.54|485.44|487.47|483.37|530
1636602000000|2021-11-11 03:40:00|488.16|484.06|488.36|484.26|488.9|484.8|487.43|483.33|517
1636602300000|2021-11-11 03:45:00|488.35|484.25|489.61|485.51|490|485.9|488.32|484.22|433
1636602600000|2021-11-11 03:50:00|489.57|485.47|490.47|486.37|490.69|486.59|489.57|485.47|390
1636602900000|2021-11-11 03:55:00|490.5|486.4|490.71|486.61|491|486.9|490.1|486|415
1636603200000|2021-11-11 04:00:00|490.76|486.66|490.32|486.22|490.88|486.78|489.73|485.63|462
1636603500000|2021-11-11 04:05:00|490.33|486.23|490.56|486.46|491.22|487.12|490.05|485.95|430
1636603800000|2021-11-11 04:10:00|490.59|486.49|489.78|485.68|490.6|486.5|489.1|485|476
1636604100000|2021-11-11 04:15:00|489.81|485.71|488.93|484.83|490.09|485.99|488.78|484.68|444
1636604400000|2021-11-11 04:20:00|488.9|484.8|489.05|484.95|489.6|485.5|488.81|484.71|289
1636604700000|2021-11-11 04:25:00|488.94|484.84|489.6|485.5|489.69|485.59|488.4|484.3|478
1636605000000|2021-11-11 04:30:00|489.42|485.32|489.35|485.25|489.63|485.53|489.2|485.1|185
1636605300000|2021-11-11 04:35:00|489.36|485.26|490.41|486.31|490.83|486.73|489.28|485.18|278
1636605600000|2021-11-11 04:40:00|490.4|486.3|488.78|484.68|490.42|486.32|488.39|484.29|379
1636605900000|2021-11-11 04:45:00|488.79|484.69|489.21|485.11|489.4|485.3|487.82|483.72|386
1636606200000|2021-11-11 04:50:00|489.22|485.12|489.98|485.88|490.01|485.91|489.21|485.11|314
1636606500000|2021-11-11 04:55:00|490.03|485.93|490.36|486.26|490.55|486.45|489.57|485.47|416
1636606800000|2021-11-11 05:00:00|490.34|486.24|490.34|486.24|490.95|486.85|489.69|485.59|463
1636607100000|2021-11-11 05:05:00|490.3|486.2|491.57|487.47|491.59|487.49|490.27|486.17|323
1636607400000|2021-11-11 05:10:00|491.58|487.48|492.47|488.37|492.47|488.37|491.27|487.17|428
1636607700000|2021-11-11 05:15:00|492.49|488.39|492.31|488.21|492.52|488.42|491.71|487.61|428
1636608000000|2021-11-11 05:20:00|492.29|488.19|494.33|490.23|494.5|490.4|492.29|488.19|405
1636608300000|2021-11-11 05:25:00|494.31|490.21|496.81|492.71|497.9|493.8|494.24|490.14|576
1636608600000|2021-11-11 05:30:00|496.86|492.76|495.07|490.97|496.9|492.8|494.93|490.83|507
1636608900000|2021-11-11 05:35:00|495.01|490.91|494.88|490.78|496.52|492.42|494.03|489.93|534
1636609200000|2021-11-11 05:40:00|494.87|490.77|494.26|490.16|494.89|490.79|493.84|489.74|367
1636609500000|2021-11-11 05:45:00|494.24|490.14|494.29|490.19|494.38|490.28|493.94|489.84|278
1636609800000|2021-11-11 05:50:00|494.3|490.2|495.92|491.82|496.9|492.8|494.29|490.19|396
1636610100000|2021-11-11 05:55:00|495.9|491.8|496.62|492.52|496.67|492.57|495.28|491.18|433
1636610400000|2021-11-11 06:00:00|496.59|492.49|495.98|491.88|496.9|492.8|495.47|491.37|333
1636610700000|2021-11-11 06:05:00|495.96|491.86|495.34|491.24|496.05|491.95|494.73|490.63|326
1636611000000|2021-11-11 06:10:00|495.35|491.25|495.63|491.53|495.65|491.55|494.6|490.5|224
1636611300000|2021-11-11 06:15:00|495.58|491.48|494.23|490.13|495.66|491.56|493.78|489.68|402
1636611600000|2021-11-11 06:20:00|494.2|490.1|493.3|489.2|494.24|490.14|493|488.9|363
1636611900000|2021-11-11 06:25:00|493.34|489.24|493.99|489.89|494.09|489.99|493.12|489.02|361
1636612200000|2021-11-11 06:30:00|493.98|489.88|496.1|492|496.24|492.14|493.88|489.78|398
1636612500000|2021-11-11 06:35:00|496.17|492.07|496.37|492.27|497.06|492.96|495.61|491.51|513
1636612800000|2021-11-11 06:40:00|496.42|492.32|496.12|492.02|496.46|492.36|495.24|491.14|407
1636613100000|2021-11-11 06:45:00|496.13|492.03|496.86|492.76|496.86|492.76|495.67|491.57|335
1636613400000|2021-11-11 06:50:00|496.81|492.71|496.43|492.33|497.12|493.02|495.46|491.36|416
1636613700000|2021-11-11 06:55:00|496.42|492.32|497.72|493.62|497.72|493.62|496.21|492.11|306
1636614000000|2021-11-11 07:00:00|497.55|493.45|497.08|492.98|498.17|494.07|497.03|492.93|382
1636614300000|2021-11-11 07:05:00|497.12|493.02|498.03|493.93|498.04|493.94|496.99|492.89|288
1636614600000|2021-11-11 07:10:00|498.1|494|499.47|495.37|499.8|495.7|497.9|493.8|486
1636614900000|2021-11-11 07:15:00|499.5|495.4|499.83|495.73|499.9|495.8|498.9|494.8|500
1636615200000|2021-11-11 07:20:00|499.85|495.75|500.85|496.75|500.85|496.75|499.65|495.55|392
1636615500000|2021-11-11 07:25:00|500.87|496.77|500.1|496|501.8|497.7|499.59|495.49|457
1636615800000|2021-11-11 07:30:00|500.07|495.97|500.32|496.22|500.41|496.31|498.83|494.73|450
1636616100000|2021-11-11 07:35:00|500.33|496.23|501.38|497.28|501.47|497.37|500.08|495.98|458
1636616400000|2021-11-11 07:40:00|501.47|497.37|501.52|497.42|501.85|497.75|501.12|497.02|414
1636616700000|2021-11-11 07:45:00|501.5|497.4|502.56|498.46|503.2|499.1|501.33|497.23|372
1636617000000|2021-11-11 07:50:00|502.54|498.44|502.37|498.27|502.66|498.56|501.34|497.24|381
1636617300000|2021-11-11 07:55:00|502.38|498.28|500.99|496.89|502.39|498.29|500.65|496.55|369
1636617600000|2021-11-11 08:00:00|500.98|496.88|501.52|497.42|502.02|497.92|500.85|496.75|482
1636617900000|2021-11-11 08:05:00|501.53|497.43|499.14|495.04|501.53|497.43|498.75|494.65|563
1636618200000|2021-11-11 08:10:00|499|494.9|497.12|493.02|499.15|495.05|496.4|492.3|529
1636618500000|2021-11-11 08:15:00|497.16|493.06|498.83|494.73|498.83|494.73|497.07|492.97|439
1636618800000|2021-11-11 08:20:00|498.75|494.65|495.48|491.38|498.75|494.65|495.43|491.33|429
1636619100000|2021-11-11 08:25:00|495.5|491.4|494.75|490.65|497.26|493.16|494.5|490.4|597
1636619400000|2021-11-11 08:30:00|494.57|490.47|494.91|490.81|496.91|492.81|494.39|490.29|458
1636619700000|2021-11-11 08:35:00|494.99|490.89|494.98|490.88|495.34|491.24|493.75|489.65|587
1636620000000|2021-11-11 08:40:00|494.99|490.89|496.42|492.32|496.55|492.45|494.98|490.88|420
1636620300000|2021-11-11 08:45:00|496.43|492.33|497.85|493.75|497.85|493.75|496.25|492.15|307
1636620600000|2021-11-11 08:50:00|497.89|493.79|499.22|495.12|499.35|495.25|497.84|493.74|312
1636620900000|2021-11-11 08:55:00|499.23|495.13|501.24|497.14|501.56|497.46|499.01|494.91|468
1636621200000|2021-11-11 09:00:00|501.18|497.08|500.84|496.74|501.72|497.62|500.73|496.63|501
1636621500000|2021-11-11 09:05:00|500.87|496.77|500.84|496.74|501.1|497|500.22|496.12|541
1636621800000|2021-11-11 09:10:00|500.95|496.85|499.42|495.32|501.2|497.1|498.36|494.26|539
1636622100000|2021-11-11 09:15:00|499.4|495.3|500.86|496.76|502.18|498.08|498.44|494.34|511
1636622400000|2021-11-11 09:20:00|500.91|496.81|503.28|499.18|503.57|499.47|500.83|496.73|404
1636622700000|2021-11-11 09:25:00|503.3|499.2|504.21|500.11|504.5|500.4|502.68|498.58|444
1636623000000|2021-11-11 09:30:00|504.15|500.05|504.04|499.94|504.45|500.35|503.72|499.62|494
1636623300000|2021-11-11 09:35:00|504.02|499.92|502.94|498.84|504.05|499.95|502.94|498.84|386
1636623600000|2021-11-11 09:40:00|502.95|498.85|501.68|497.58|503.11|499.01|501.34|497.24|430
1636623900000|2021-11-11 09:45:00|501.67|497.57|501.63|497.53|502.8|498.7|501.6|497.5|412
1636624200000|2021-11-11 09:50:00|501.66|497.56|503.06|498.96|503.21|499.11|501.3|497.2|293
1636624500000|2021-11-11 09:55:00|503.11|499.01|502.6|498.5|503.4|499.3|502.37|498.27|352
1636624800000|2021-11-11 10:00:00|502.61|498.51|501.36|497.26|503.25|499.15|501.36|497.26|383
1636625100000|2021-11-11 10:05:00|501.38|497.28|500.41|496.31|501.4|497.3|499.4|495.3|351
1636625400000|2021-11-11 10:10:00|500.32|496.22|499.8|495.7|500.82|496.72|499.45|495.35|318
1636625700000|2021-11-11 10:15:00|499.59|495.49|499.86|495.76|500.01|495.91|498.49|494.39|389
1636626000000|2021-11-11 10:20:00|499.84|495.74|500.04|495.94|500.47|496.37|499.1|495|438
1636626300000|2021-11-11 10:25:00|500.03|495.93|498.74|494.64|500.06|495.96|498.36|494.26|355
1636626600000|2021-11-11 10:30:00|498.73|494.63|497.22|493.12|498.77|494.67|495.8|491.7|595
1636626900000|2021-11-11 10:35:00|497.2|493.1|498.42|494.32|498.45|494.35|496.71|492.61|302
1636627200000|2021-11-11 10:40:00|498.32|494.22|498.79|494.69|499.03|494.93|497.88|493.78|331
1636627500000|2021-11-11 10:45:00|498.78|494.68|497.21|493.11|498.97|494.87|497.14|493.04|393
1636627800000|2021-11-11 10:50:00|497.22|493.12|497.21|493.11|498.1|494|496.84|492.74|377
1636628100000|2021-11-11 10:55:00|497.13|493.03|497.35|493.25|498.1|494|497.09|492.99|271
1636628400000|2021-11-11 11:00:00|497.32|493.22|496.07|491.97|497.85|493.75|496.06|491.96|405
1636628700000|2021-11-11 11:05:00|496.08|491.98|496.41|492.31|496.41|492.31|494.72|490.62|425
1636629000000|2021-11-11 11:10:00|496.36|492.26|497.61|493.51|497.73|493.63|496.34|492.24|238
1636629300000|2021-11-11 11:15:00|497.59|493.49|497.45|493.35|498.26|494.16|497.4|493.3|332
1636629600000|2021-11-11 11:20:00|497.4|493.3|498.68|494.58|499|494.9|497.37|493.27|398
1636629900000|2021-11-11 11:25:00|498.71|494.61|498.35|494.25|498.76|494.66|497.96|493.86|369
1636630200000|2021-11-11 11:30:00|498.36|494.26|499.07|494.97|499.14|495.04|498.3|494.2|288
1636630500000|2021-11-11 11:35:00|499.2|495.1|498.71|494.61|499.52|495.42|498.7|494.6|319
1636630800000|2021-11-11 11:40:00|498.72|494.62|497.1|493|498.91|494.81|497.08|492.98|391
1636631100000|2021-11-11 11:45:00|497.07|492.97|498.1|494|498.26|494.16|496.14|492.04|518
1636631400000|2021-11-11 11:50:00|497.97|493.87|499.42|495.32|500.06|495.96|497.25|493.15|376
1636631700000|2021-11-11 11:55:00|499.37|495.27|500.09|495.99|500.22|496.12|499.29|495.19|367
1636632000000|2021-11-11 12:00:00|500.11|496.01|498.91|494.81|501.12|497.02|498.69|494.59|575
1636632300000|2021-11-11 12:05:00|498.9|494.8|497.38|493.28|498.9|494.8|496.56|492.46|643
1636632600000|2021-11-11 12:10:00|497.36|493.26|496.11|492.01|497.83|493.73|496.08|491.98|733
1636632900000|2021-11-11 12:15:00|496.13|492.03|498.08|493.98|498.1|494|496.01|491.91|599
1636633200000|2021-11-11 12:20:00|498.09|493.99|497.72|493.62|498.5|494.4|497.53|493.43|567
1636633500000|2021-11-11 12:25:00|497.7|493.6|495.98|491.88|498.08|493.98|495.92|491.82|529
1636633800000|2021-11-11 12:30:00|495.97|491.87|493.95|489.85|496.41|492.31|493.66|489.56|583
1636634100000|2021-11-11 12:35:00|493.92|489.82|494.91|490.81|495.49|491.39|493.92|489.82|567
1636634400000|2021-11-11 12:40:00|494.89|490.79|495.25|491.15|496.4|492.3|494.72|490.62|621
1636634700000|2021-11-11 12:45:00|495.26|491.16|494.68|490.58|496.23|492.13|494.3|490.2|471
1636635000000|2021-11-11 12:50:00|494.72|490.62|495|490.9|495.18|491.08|494.46|490.36|361
1636635300000|2021-11-11 12:55:00|495.02|490.92|496.83|492.73|497.33|493.23|494.96|490.86|472
1636635600000|2021-11-11 13:00:00|496.85|492.75|495.86|491.76|497.81|493.71|495.73|491.63|574
1636635900000|2021-11-11 13:05:00|495.87|491.77|495.13|491.03|497.51|493.41|495.09|490.99|542
1636636200000|2021-11-11 13:10:00|495.12|491.02|493.33|489.23|495.13|491.03|493.32|489.22|551
1636636500000|2021-11-11 13:15:00|493.34|489.24|493.61|489.51|494.17|490.07|492.5|488.4|496
1636636800000|2021-11-11 13:20:00|493.62|489.52|493.72|489.62|494.93|490.83|493.4|489.3|498
1636637100000|2021-11-11 13:25:00|493.7|489.6|494.82|490.72|495.03|490.93|493.7|489.6|626
1636637400000|2021-11-11 13:30:00|494.83|490.73|492.68|488.58|494.99|490.89|492.68|488.58|547
1636637700000|2021-11-11 13:35:00|492.83|488.73|492.41|488.31|493.13|489.03|490.66|486.56|581
1636638000000|2021-11-11 13:40:00|492.38|488.28|493.57|489.47|493.83|489.73|492.18|488.08|459
1636638300000|2021-11-11 13:45:00|493.56|489.46|492.4|488.3|493.57|489.47|491.27|487.17|530
1636638600000|2021-11-11 13:50:00|492.41|488.31|494.29|490.19|494.53|490.43|492.3|488.2|541
1636638900000|2021-11-11 13:55:00|494.28|490.18|492.64|488.54|494.53|490.43|492.51|488.41|405
1636639200000|2021-11-11 14:00:00|492.65|488.55|494.11|490.01|494.98|490.88|492.42|488.32|502
1636639500000|2021-11-11 14:05:00|494.1|490|493.15|489.05|494.1|490|493.04|488.94|512
1636639800000|2021-11-11 14:10:00|493.14|489.04|489.3|485.2|493.16|489.06|489.06|484.96|638
1636640100000|2021-11-11 14:15:00|489.32|485.22|491.2|487.1|491.6|487.5|489.01|484.91|576
1636640400000|2021-11-11 14:20:00|491.21|487.11|492.52|488.42|492.8|488.7|491.1|487|383
1636640700000|2021-11-11 14:25:00|492.53|488.43|491.04|486.94|493.12|489.02|490.8|486.7|468
1636641000000|2021-11-11 14:30:00|491.02|486.92|493.26|489.16|493.49|489.39|490.08|485.98|519
1636641300000|2021-11-11 14:35:00|493.2|489.1|496.96|492.86|496.96|492.86|493.04|488.94|501
1636641600000|2021-11-11 14:40:00|497.01|492.91|498.35|494.25|499.69|495.59|496.9|492.8|830
1636641900000|2021-11-11 14:45:00|498.37|494.27|499.08|494.98|499.68|495.58|496.99|492.89|784
1636642200000|2021-11-11 14:50:00|499.1|495|498.22|494.12|499.72|495.62|498.07|493.97|618
1636642500000|2021-11-11 14:55:00|498.35|494.25|497.06|492.96|498.71|494.61|496.98|492.88|577
1636642800000|2021-11-11 15:00:00|497.07|492.97|494.84|490.74|497.13|493.03|494.46|490.36|748
1636643100000|2021-11-11 15:05:00|494.81|490.71|497.19|493.09|497.29|493.19|494.76|490.66|623
1636643400000|2021-11-11 15:10:00|497.2|493.1|498.89|494.79|499.34|495.24|497.12|493.02|554
1636643700000|2021-11-11 15:15:00|498.9|494.8|497.71|493.61|498.98|494.88|497.51|493.41|591
1636644000000|2021-11-11 15:20:00|497.7|493.6|496.96|492.86|497.89|493.79|496.54|492.44|505
1636644300000|2021-11-11 15:25:00|496.97|492.87|494.72|490.62|497.13|493.03|494.6|490.5|539
1636644600000|2021-11-11 15:30:00|494.7|490.6|493.04|488.94|495.38|491.28|492.64|488.54|624
1636644900000|2021-11-11 15:35:00|492.99|488.89|494.36|490.26|494.69|490.59|492.63|488.53|528
1636645200000|2021-11-11 15:40:00|494.38|490.28|494.53|490.43|494.85|490.75|492.92|488.82|570
1636645500000|2021-11-11 15:45:00|494.5|490.4|494.6|490.5|495.07|490.97|494.2|490.1|415
1636645800000|2021-11-11 15:50:00|494.61|490.51|493.48|489.38|495|490.9|493.18|489.08|462
1636646100000|2021-11-11 15:55:00|493.47|489.37|494.11|490.01|494.23|490.13|492.68|488.58|434
1636646400000|2021-11-11 16:00:00|494.13|490.03|493.08|488.98|494.35|490.25|493|488.9|573
1636646700000|2021-11-11 16:05:00|493.03|488.93|494.17|490.07|494.26|490.16|492.9|488.8|405
1636647000000|2021-11-11 16:10:00|494.16|490.06|495.59|491.49|495.63|491.53|494.09|489.99|353
1636647300000|2021-11-11 16:15:00|495.6|491.5|494.21|490.11|495.6|491.5|493.96|489.86|527
1636647600000|2021-11-11 16:20:00|494.23|490.13|495.54|491.44|495.84|491.74|493.75|489.65|430
1636647900000|2021-11-11 16:25:00|495.55|491.45|495.73|491.63|496.26|492.16|495.52|491.42|409
1636648200000|2021-11-11 16:30:00|495.74|491.64|498.64|494.54|498.73|494.63|495.69|491.59|451
1636648500000|2021-11-11 16:35:00|498.65|494.55|497.35|493.25|499.12|495.02|496.85|492.75|647
1636648800000|2021-11-11 16:40:00|497.34|493.24|496.32|492.22|497.9|493.8|496.3|492.2|501
1636649100000|2021-11-11 16:45:00|496.34|492.24|497.79|493.69|498.06|493.96|496.3|492.2|417
1636649400000|2021-11-11 16:50:00|497.81|493.71|498.55|494.45|498.71|494.61|497.55|493.45|424
1636649700000|2021-11-11 16:55:00|498.56|494.46|497.99|493.89|498.9|494.8|497.65|493.55|459
1636650000000|2021-11-11 17:00:00|498|493.9|498.58|494.48|498.9|494.8|497.78|493.68|497
1636650300000|2021-11-11 17:05:00|498.57|494.47|497.47|493.37|498.78|494.68|497.16|493.06|482
1636650600000|2021-11-11 17:10:00|497.49|493.39|497.18|493.08|497.95|493.85|496.92|492.82|514
1636650900000|2021-11-11 17:15:00|497.2|493.1|496.42|492.32|497.77|493.67|496.36|492.26|472
1636651200000|2021-11-11 17:20:00|496.43|492.33|497.35|493.25|497.48|493.38|496.37|492.27|418
1636651500000|2021-11-11 17:25:00|497.45|493.35|495.89|491.79|497.45|493.35|495.89|491.79|532
1636651800000|2021-11-11 17:30:00|495.9|491.8|495.36|491.26|496.36|492.26|495.2|491.1|399
1636652100000|2021-11-11 17:35:00|495.35|491.25|495.66|491.56|496.24|492.14|495.17|491.07|419
1636652400000|2021-11-11 17:40:00|495.65|491.55|495.82|491.72|496.05|491.95|495.34|491.24|372
1636652700000|2021-11-11 17:45:00|495.81|491.71|496.02|491.92|496.87|492.77|495.74|491.64|379
1636653000000|2021-11-11 17:50:00|496.03|491.93|494.3|490.2|496.19|492.09|494.23|490.13|425
1636653300000|2021-11-11 17:55:00|494.32|490.22|494.13|490.03|494.84|490.74|493.51|489.41|508
1636653600000|2021-11-11 18:00:00|494.11|490.01|495.85|491.75|497.45|493.35|494.08|489.98|433
1636653900000|2021-11-11 18:05:00|495.87|491.77|494.55|490.45|495.99|491.89|494.06|489.96|419
1636654200000|2021-11-11 18:10:00|494.56|490.46|494.65|490.55|494.66|490.56|493.73|489.63|456
1636654500000|2021-11-11 18:15:00|494.64|490.54|494.78|490.68|495.08|490.98|494.52|490.42|386
1636654800000|2021-11-11 18:20:00|494.8|490.7|493.76|489.66|494.86|490.76|493.74|489.64|311
1636655100000|2021-11-11 18:25:00|493.77|489.67|490.73|486.63|493.96|489.86|490.67|486.57|604
1636655400000|2021-11-11 18:30:00|490.72|486.62|490.61|486.51|491.96|487.86|490.31|486.21|549
1636655700000|2021-11-11 18:35:00|490.68|486.58|490.87|486.77|491.78|487.68|490.62|486.52|495
1636656000000|2021-11-11 18:40:00|490.9|486.8|490.92|486.82|491.68|487.58|490.88|486.78|373
1636656300000|2021-11-11 18:45:00|490.93|486.83|492.35|488.25|493.14|489.04|490.92|486.82|404
1636656600000|2021-11-11 18:50:00|492.34|488.24|491.91|487.81|493.03|488.93|491.73|487.63|449
1636656900000|2021-11-11 18:55:00|491.9|487.8|492.86|488.76|493.91|489.81|491.87|487.77|322
1636657200000|2021-11-11 19:00:00|492.87|488.77|494.55|490.45|494.84|490.74|492.71|488.61|446
1636657500000|2021-11-11 19:05:00|494.51|490.41|495.52|491.42|495.61|491.51|494.22|490.12|376
1636657800000|2021-11-11 19:10:00|495.51|491.41|495.38|491.28|495.53|491.43|494.42|490.32|474
1636658100000|2021-11-11 19:15:00|495.46|491.36|495.11|491.01|495.61|491.51|494.61|490.51|388
1636658400000|2021-11-11 19:20:00|495.09|490.99|495.3|491.2|495.39|491.29|495.09|490.99|300
1636658700000|2021-11-11 19:25:00|495.29|491.19|495.29|491.19|495.55|491.45|495.17|491.07|274
1636659000000|2021-11-11 19:30:00|495.28|491.18|495.71|491.61|495.9|491.8|495.26|491.16|351
1636659300000|2021-11-11 19:35:00|495.72|491.62|495.84|491.74|496.7|492.6|495.65|491.55|338
1636659600000|2021-11-11 19:40:00|495.9|491.8|495.96|491.86|496.34|492.24|495.78|491.68|401
1636659900000|2021-11-11 19:45:00|495.95|491.85|496.25|492.15|496.41|492.31|495.75|491.65|401
1636660200000|2021-11-11 19:50:00|496.26|492.16|497.18|493.08|497.36|493.26|495.98|491.88|361
1636660500000|2021-11-11 19:55:00|497.17|493.07|497.15|493.05|497.42|493.32|496.95|492.85|413
1636660800000|2021-11-11 20:00:00|497.14|493.04|497.28|493.18|497.58|493.48|496.7|492.6|477
1636661100000|2021-11-11 20:05:00|497.27|493.17|497.47|493.37|497.71|493.61|497.05|492.95|414
1636661400000|2021-11-11 20:10:00|497.51|493.41|497.3|493.2|497.59|493.49|496.83|492.73|484
1636661700000|2021-11-11 20:15:00|497.31|493.21|495.72|491.62|497.4|493.3|495.68|491.58|459
1636662000000|2021-11-11 20:20:00|495.59|491.49|495.92|491.82|495.92|491.82|495.12|491.02|422
1636662300000|2021-11-11 20:25:00|495.9|491.8|495.62|491.52|496.09|491.99|495.22|491.12|317
1636662600000|2021-11-11 20:30:00|495.63|491.53|495.51|491.41|495.74|491.64|495.27|491.17|270
1636662900000|2021-11-11 20:35:00|495.55|491.45|494.98|490.88|495.57|491.47|494.72|490.62|261
1636663200000|2021-11-11 20:40:00|494.95|490.85|494.92|490.82|495.09|490.99|494.45|490.35|253
1636663500000|2021-11-11 20:45:00|494.96|490.86|496.46|492.36|496.8|492.7|494.9|490.8|414
1636663800000|2021-11-11 20:50:00|496.47|492.37|496.57|492.47|497.45|493.35|496.47|492.37|375
1636664100000|2021-11-11 20:55:00|496.54|492.44|494.35|490.25|496.56|492.46|493.88|489.78|487
1636664400000|2021-11-11 21:00:00|494.36|490.26|495.64|491.54|495.74|491.64|493.88|489.78|517
1636664700000|2021-11-11 21:05:00|495.66|491.56|497.01|492.91|497.06|492.96|495.34|491.24|465
1636665000000|2021-11-11 21:10:00|497|492.9|496.67|492.57|497.25|493.15|496.58|492.48|308
1636665300000|2021-11-11 21:15:00|496.68|492.58|497.4|493.3|497.52|493.42|496.39|492.29|435
1636665600000|2021-11-11 21:20:00|497.37|493.27|498.39|494.29|498.66|494.56|497.37|493.27|436
1636665900000|2021-11-11 21:25:00|498.42|494.32|498.47|494.37|499|494.9|498.39|494.29|380
1636666200000|2021-11-11 21:30:00|498.49|494.39|498.54|494.44|498.62|494.52|497.63|493.53|342
1636666500000|2021-11-11 21:35:00|498.49|494.39|498.3|494.2|498.6|494.5|497.7|493.6|355
1636666800000|2021-11-11 21:40:00|498.32|494.22|498.82|494.72|499.04|494.94|497.82|493.72|348
1636667100000|2021-11-11 21:45:00|498.81|494.71|499.75|495.65|499.75|495.65|498.77|494.67|325
1636667400000|2021-11-11 21:50:00|499.81|495.71|499.73|495.63|499.92|495.82|499.4|495.3|244
1636667700000|2021-11-11 21:55:00|499.74|495.64|499.34|495.24|499.8|495.7|498.88|494.78|341
1636668000000|2021-11-11 22:00:00|499.35|495.25|498.02|493.92|499.36|495.26|497.98|493.88|285
1636668300000|2021-11-11 22:05:00|498.01|493.91|498.34|494.24|498.68|494.58|497.28|493.18|294
1636668600000|2021-11-11 22:10:00|498.32|494.22|498.49|494.39|498.99|494.89|498.19|494.09|325
1636668900000|2021-11-11 22:15:00|498.5|494.4|499.86|495.76|500.01|495.91|498.41|494.31|239
1636669200000|2021-11-11 22:20:00|499.87|495.77|500|495.9|500.05|495.95|499.6|495.5|125
1636669500000|2021-11-11 22:25:00|500.01|495.91|499.93|495.83|500.8|496.7|499.77|495.67|314
1636669800000|2021-11-11 22:30:00|499.92|495.82|500.61|496.51|500.61|496.51|499.88|495.78|141
1636670100000|2021-11-11 22:35:00|500.6|496.5|501.45|497.35|501.46|497.36|500.59|496.49|172
1636670400000|2021-11-11 22:40:00|501.48|497.38|501.07|496.97|501.52|497.42|500.83|496.73|177
1636670700000|2021-11-11 22:45:00|501.09|496.99|501.59|497.49|501.59|497.49|500.9|496.8|248
1636671000000|2021-11-11 22:50:00|501.54|497.44|501.49|497.39|501.6|497.5|500.5|496.4|273
1636671300000|2021-11-11 22:55:00|501.41|497.31|501.6|497.5|501.6|497.5|501.31|497.21|169
1636671600000|2021-11-11 23:00:00|501.54|497.44|501.56|497.46|501.59|497.49|501.14|497.04|229
1636671900000|2021-11-11 23:05:00|501.55|497.45|501.31|497.21|501.61|497.51|501.13|497.03|251
1636672200000|2021-11-11 23:10:00|501.33|497.23|500.15|496.05|501.35|497.25|499.91|495.81|397
1636672500000|2021-11-11 23:15:00|500.16|496.06|500.38|496.28|500.42|496.32|499.78|495.68|300
1636672800000|2021-11-11 23:20:00|500.42|496.32|500.58|496.48|501.15|497.05|500.39|496.29|316
1636673100000|2021-11-11 23:25:00|500.55|496.45|499.7|495.6|500.56|496.46|499.64|495.54|386
1636673400000|2021-11-11 23:30:00|499.65|495.55|497.26|493.16|499.65|495.55|497.25|493.15|426
1636673700000|2021-11-11 23:35:00|497.24|493.14|496.62|492.52|497.48|493.38|496.51|492.41|388
1636674000000|2021-11-11 23:40:00|496.52|492.42|495.7|491.6|496.59|492.49|495.38|491.28|405
1636674300000|2021-11-11 23:45:00|495.66|491.56|495.61|491.51|496.98|492.88|495.57|491.47|448
1636674600000|2021-11-11 23:50:00|495.6|491.5|494.88|490.78|495.85|491.75|494.79|490.69|444
1636674900000|2021-11-11 23:55:00|494.91|490.81|494.33|490.23|495.63|491.53|494.33|490.23|448
1636675200000|2021-11-12 00:00:00|494.39|490.29|494.94|490.84|495.85|491.75|494.11|490.01|640
1636675500000|2021-11-12 00:05:00|494.91|490.81|497.1|493|497.59|493.49|493.15|489.05|667
1636675800000|2021-11-12 00:10:00|497.07|492.97|496.14|492.04|498.58|494.48|495.89|491.79|611
1636676100000|2021-11-12 00:15:00|496.12|492.02|497.68|493.58|498.56|494.46|495.54|491.44|600
1636676400000|2021-11-12 00:20:00|497.69|493.59|500.05|495.95|500.05|495.95|497.55|493.45|616
1636676700000|2021-11-12 00:25:00|500.06|495.96|503.71|499.61|503.84|499.74|500.05|495.95|705
1636677000000|2021-11-12 00:30:00|503.74|499.64|502.78|498.68|505.4|501.3|502.78|498.68|729
1636677300000|2021-11-12 00:35:00|502.79|498.69|501.86|497.76|503.33|499.23|500.83|496.73|652
1636677600000|2021-11-12 00:40:00|501.84|497.74|504.4|500.3|504.42|500.32|501.74|497.64|612
1636677900000|2021-11-12 00:45:00|504.41|500.31|502.48|498.38|504.42|500.32|502.01|497.91|521
1636678200000|2021-11-12 00:50:00|502.49|498.39|503.02|498.92|503.02|498.92|501.59|497.49|399
1636678500000|2021-11-12 00:55:00|503.13|499.03|501.56|497.46|503.25|499.15|501.53|497.43|420
1636678800000|2021-11-12 01:00:00|501.57|497.47|500.61|496.51|502.53|498.43|500.19|496.09|594
1636679100000|2021-11-12 01:05:00|500.63|496.53|500.23|496.13|500.97|496.87|500.23|496.13|475
1636679400000|2021-11-12 01:10:00|500.22|496.12|496.82|492.72|500.25|496.15|496.47|492.37|643
1636679700000|2021-11-12 01:15:00|496.81|492.71|495.75|491.65|498.04|493.94|493.9|489.8|833
1636680000000|2021-11-12 01:20:00|495.66|491.56|498.07|493.97|498.51|494.41|491.89|487.79|957
1636680300000|2021-11-12 01:25:00|498.11|494.01|498.44|494.34|498.79|494.69|496.33|492.23|755
1636680600000|2021-11-12 01:30:00|498.43|494.33|499.95|495.85|500.54|496.44|497.71|493.61|707
1636680900000|2021-11-12 01:35:00|499.96|495.86|499.79|495.69|501.04|496.94|499.65|495.55|572
1636681200000|2021-11-12 01:40:00|499.78|495.68|503.97|499.87|504.15|500.05|499.78|495.68|685
1636681500000|2021-11-12 01:45:00|503.99|499.89|503.15|499.05|505.64|501.54|503.14|499.04|822
1636681800000|2021-11-12 01:50:00|503.13|499.03|504.94|500.84|505.11|501.01|502.69|498.59|802
1636682100000|2021-11-12 01:55:00|504.93|500.83|504.85|500.75|505.7|501.6|504.71|500.61|492
1636682400000|2021-11-12 02:00:00|504.89|500.79|505.97|501.87|506.01|501.91|504.11|500.01|646
1636682700000|2021-11-12 02:05:00|505.99|501.89|507.1|503|507.15|503.05|504.99|500.89|671
1636683000000|2021-11-12 02:10:00|507.04|502.94|510.64|506.54|510.77|506.67|506.9|502.8|741
1636683300000|2021-11-12 02:15:00|510.67|506.57|508.24|504.14|510.67|506.57|507.4|503.3|617
1636683600000|2021-11-12 02:20:00|508.23|504.13|509.48|505.38|509.51|505.41|507.42|503.32|490
1636683900000|2021-11-12 02:25:00|509.47|505.37|509.34|505.24|509.48|505.38|508.41|504.31|505
1636684200000|2021-11-12 02:30:00|509.36|505.26|507.22|503.12|510.35|506.25|507.01|502.91|666
1636684500000|2021-11-12 02:35:00|507.27|503.17|507.89|503.79|508.16|504.06|507.02|502.92|658
1636684800000|2021-11-12 02:40:00|507.8|503.7|509.48|505.38|509.49|505.39|507.41|503.31|561
1636685100000|2021-11-12 02:45:00|509.49|505.39|510.49|506.39|510.49|506.39|508.88|504.78|462
1636685400000|2021-11-12 02:50:00|510.5|506.4|509.73|505.63|511.12|507.02|509.58|505.48|432
1636685700000|2021-11-12 02:55:00|509.71|505.61|511.61|507.51|511.61|507.51|509.1|505|390
1636686000000|2021-11-12 03:00:00|511.62|507.52|508.64|504.54|512.25|508.15|508.6|504.5|621
1636686300000|2021-11-12 03:05:00|508.62|504.52|507.92|503.82|508.77|504.67|507.87|503.77|493
1636686600000|2021-11-12 03:10:00|507.88|503.78|506.85|502.75|507.93|503.83|506.62|502.52|528
1636686900000|2021-11-12 03:15:00|506.87|502.77|508.11|504.01|508.13|504.03|506.6|502.5|499
1636687200000|2021-11-12 03:20:00|508.06|503.96|506.93|502.83|508.07|503.97|506.46|502.36|447
1636687500000|2021-11-12 03:25:00|506.91|502.81|505.91|501.81|506.94|502.84|505.78|501.68|395
1636687800000|2021-11-12 03:30:00|505.92|501.82|504.7|500.6|505.92|501.82|504.2|500.1|515
1636688100000|2021-11-12 03:35:00|504.66|500.56|505.23|501.13|505.68|501.58|504.66|500.56|423
1636688400000|2021-11-12 03:40:00|505.22|501.12|505.41|501.31|508.23|504.13|504.61|500.51|536
1636688700000|2021-11-12 03:45:00|505.46|501.36|508.12|504.02|508.15|504.05|505.34|501.24|563
1636689000000|2021-11-12 03:50:00|508.13|504.03|509.34|505.24|509.4|505.3|507.3|503.2|535
1636689300000|2021-11-12 03:55:00|509.29|505.19|509.82|505.72|509.97|505.87|508.03|503.93|560
1636689600000|2021-11-12 04:00:00|509.79|505.69|509.03|504.93|510.35|506.25|508.82|504.72|635
1636689900000|2021-11-12 04:05:00|509.01|504.91|509.42|505.32|509.42|505.32|508.13|504.03|392
1636690200000|2021-11-12 04:10:00|509.43|505.33|509.01|504.91|509.51|505.41|508.55|504.45|513
1636690500000|2021-11-12 04:15:00|509|504.9|508.24|504.14|509.01|504.91|507.43|503.33|567
1636690800000|2021-11-12 04:20:00|508.32|504.22|509.19|505.09|509.97|505.87|508.28|504.18|459
1636691100000|2021-11-12 04:25:00|509.18|505.08|509.09|504.99|509.76|505.66|508.71|504.61|499
1636691400000|2021-11-12 04:30:00|509.1|505|510.63|506.53|510.9|506.8|508.86|504.76|448
1636691700000|2021-11-12 04:35:00|510.65|506.55|510.65|506.55|511.48|507.38|510.57|506.47|512
1636692000000|2021-11-12 04:40:00|510.66|506.56|511.23|507.13|511.47|507.37|510.2|506.1|499
1636692300000|2021-11-12 04:45:00|511.26|507.16|511.43|507.33|511.6|507.5|510.93|506.83|451
1636692600000|2021-11-12 04:50:00|511.44|507.34|510.22|506.12|511.58|507.48|510.21|506.11|470
1636692900000|2021-11-12 04:55:00|510.17|506.07|510.08|505.98|510.45|506.35|509.24|505.14|602
1636693200000|2021-11-12 05:00:00|510.1|506|510.67|506.57|510.97|506.87|509.52|505.42|477
1636693500000|2021-11-12 05:05:00|510.66|506.56|510.3|506.2|510.76|506.66|509.9|505.8|449
1636693800000|2021-11-12 05:10:00|510.29|506.19|509.57|505.47|510.5|506.4|509.54|505.44|393
1636694100000|2021-11-12 05:15:00|509.55|505.45|507.09|502.99|509.55|505.45|507.07|502.97|538
1636694400000|2021-11-12 05:20:00|507.11|503.01|508.41|504.31|509.08|504.98|507.11|503.01|447
1636694700000|2021-11-12 05:25:00|508.42|504.32|507.34|503.24|508.76|504.66|507.34|503.24|341
1636695000000|2021-11-12 05:30:00|507.36|503.26|506.88|502.78|507.38|503.28|506.65|502.55|331
1636695300000|2021-11-12 05:35:00|506.9|502.8|506.65|502.55|507.08|502.98|506.5|502.4|333
1636695600000|2021-11-12 05:40:00|506.61|502.51|506.79|502.69|507.92|503.82|506.57|502.47|385
1636695900000|2021-11-12 05:45:00|506.81|502.71|505.22|501.12|506.81|502.71|504.67|500.57|539
1636696200000|2021-11-12 05:50:00|505.4|501.3|504.92|500.82|505.77|501.67|504.55|500.45|509
1636696500000|2021-11-12 05:55:00|504.97|500.87|504.3|500.2|505.51|501.41|504.19|500.09|435
1636696800000|2021-11-12 06:00:00|504.34|500.24|505.13|501.03|505.92|501.82|504.19|500.09|495
1636697100000|2021-11-12 06:05:00|505.14|501.04|505.52|501.42|505.63|501.53|504.56|500.46|518
1636697400000|2021-11-12 06:10:00|505.51|501.41|504.65|500.55|505.82|501.72|504.64|500.54|435
1636697700000|2021-11-12 06:15:00|504.66|500.56|505.21|501.11|505.57|501.47|504.3|500.2|476
1636698000000|2021-11-12 06:20:00|505.24|501.14|506.09|501.99|506.46|502.36|505.04|500.94|496
1636698300000|2021-11-12 06:25:00|506.1|502|506.3|502.2|506.6|502.5|505.87|501.77|363
1636698600000|2021-11-12 06:30:00|506.31|502.21|506.91|502.81|507.42|503.32|506.2|502.1|386
1636698900000|2021-11-12 06:35:00|506.92|502.82|508.52|504.42|509.05|504.95|506.92|502.82|427
1636699200000|2021-11-12 06:40:00|508.58|504.48|508.46|504.36|509.37|505.27|508.25|504.15|403
1636699500000|2021-11-12 06:45:00|508.45|504.35|507.02|502.92|508.59|504.49|507.01|502.91|437
1636699800000|2021-11-12 06:50:00|506.95|502.85|507.1|503|508.77|504.67|506.93|502.83|524
1636700100000|2021-11-12 06:55:00|507.08|502.98|504.82|500.72|507.08|502.98|504.41|500.31|637
1636700400000|2021-11-12 07:00:00|504.81|500.71|505.89|501.79|506.23|502.13|504.33|500.23|558
1636700700000|2021-11-12 07:05:00|505.88|501.78|503.12|499.02|505.88|501.78|502.42|498.32|729
1636701000000|2021-11-12 07:10:00|503.13|499.03|503.01|498.91|503.33|499.23|502.08|497.98|703
1636701300000|2021-11-12 07:15:00|502.99|498.89|501.26|497.16|503.75|499.65|501.26|497.16|663
1636701600000|2021-11-12 07:20:00|501.24|497.14|503.03|498.93|504.22|500.12|501.08|496.98|727
1636701900000|2021-11-12 07:25:00|503.12|499.02|502.8|498.7|504.11|500.01|502.7|498.6|623
1636702200000|2021-11-12 07:30:00|502.79|498.69|504.19|500.09|504.47|500.37|502.56|498.46|457
1636702500000|2021-11-12 07:35:00|504.18|500.08|501.63|497.53|504.3|500.2|501.36|497.26|563
1636702800000|2021-11-12 07:40:00|501.64|497.54|502.14|498.04|502.19|498.09|501.46|497.36|544
1636703100000|2021-11-12 07:45:00|502.12|498.02|501|496.9|502.19|498.09|500.96|496.86|588
1636703400000|2021-11-12 07:50:00|500.99|496.89|500.67|496.57|501.14|497.04|499.59|495.49|712
1636703700000|2021-11-12 07:55:00|500.66|496.56|502.79|498.69|502.79|498.69|500.59|496.49|666
1636704000000|2021-11-12 08:00:00|502.75|498.65|501.51|497.41|503.21|499.11|500.04|495.94|742
1636704300000|2021-11-12 08:05:00|501.5|497.4|501.94|497.84|502.86|498.76|501.45|497.35|628
1636704600000|2021-11-12 08:10:00|501.93|497.83|503.71|499.61|503.72|499.62|501.79|497.69|385
1636704900000|2021-11-12 08:15:00|503.75|499.65|504.06|499.96|504.47|500.37|502.88|498.78|609
1636705200000|2021-11-12 08:20:00|504.07|499.97|504.18|500.08|505.84|501.74|503.76|499.66|596
1636705500000|2021-11-12 08:25:00|504.2|500.1|504.32|500.22|504.32|500.22|503.18|499.08|446
1636705800000|2021-11-12 08:30:00|504.36|500.26|504.46|500.36|505.67|501.57|504.16|500.06|417
1636706100000|2021-11-12 08:35:00|504.45|500.35|506.84|502.74|506.89|502.79|504.11|500.01|561
1636706400000|2021-11-12 08:40:00|506.83|502.73|507.6|503.5|507.69|503.59|506.48|502.38|466
1636706700000|2021-11-12 08:45:00|507.55|503.45|508.33|504.23|508.36|504.26|506.58|502.48|564
1636707000000|2021-11-12 08:50:00|508.35|504.25|508.43|504.33|508.9|504.8|508.31|504.21|461
1636707300000|2021-11-12 08:55:00|508.39|504.29|509.72|505.62|509.85|505.75|508.35|504.25|482
1636707600000|2021-11-12 09:00:00|509.73|505.63|508.76|504.66|509.75|505.65|508.66|504.56|431
1636707900000|2021-11-12 09:05:00|508.75|504.65|507.79|503.69|508.77|504.67|507.52|503.42|418
1636708200000|2021-11-12 09:10:00|507.8|503.7|507.72|503.62|507.9|503.8|507.6|503.5|334
1636708500000|2021-11-12 09:15:00|507.71|503.61|506.62|502.52|507.74|503.64|506.39|502.29|426
1636708800000|2021-11-12 09:20:00|506.6|502.5|502.93|498.83|506.64|502.54|502.9|498.8|532
1636709100000|2021-11-12 09:25:00|502.94|498.84|497.02|492.92|502.99|498.89|496.8|492.7|903
1636709400000|2021-11-12 09:30:00|497.03|492.93|496.93|492.83|499.83|495.73|493.12|489.02|1012
1636709700000|2021-11-12 09:35:00|496.94|492.84|496.87|492.77|498.84|494.74|495.76|491.66|956
1636710000000|2021-11-12 09:40:00|496.88|492.78|499.13|495.03|501.17|497.07|496.63|492.53|872
1636710300000|2021-11-12 09:45:00|499.12|495.02|495.25|491.15|499.55|495.45|494.31|490.21|849
1636710600000|2021-11-12 09:50:00|495.24|491.14|491.25|487.15|495.77|491.67|491.05|486.95|865
1636710900000|2021-11-12 09:55:00|491.19|487.09|488.92|484.82|491.25|487.15|486.69|482.59|1026
1636711200000|2021-11-12 10:00:00|488.87|484.77|489.43|485.33|490.94|486.84|486.13|482.03|1016
1636711500000|2021-11-12 10:05:00|489.37|485.27|487.42|483.32|489.52|485.42|486.47|482.37|889
1636711800000|2021-11-12 10:10:00|487.43|483.33|490.33|486.23|490.85|486.75|487.43|483.33|815
1636712100000|2021-11-12 10:15:00|490.31|486.21|491.07|486.97|491.18|487.08|489.1|485|680
1636712400000|2021-11-12 10:20:00|491.09|486.99|493.35|489.25|493.55|489.45|491.02|486.92|737
1636712700000|2021-11-12 10:25:00|493.31|489.21|492.27|488.17|494.84|490.74|492.27|488.17|793
1636713000000|2021-11-12 10:30:00|492.28|488.18|493.31|489.21|494.2|490.1|492.2|488.1|691
1636713300000|2021-11-12 10:35:00|493.33|489.23|491.33|487.23|494.41|490.31|491.12|487.02|643
1636713600000|2021-11-12 10:40:00|491.32|487.22|492.02|487.92|492.53|488.43|490.83|486.73|663
1636713900000|2021-11-12 10:45:00|492.04|487.94|489.87|485.77|492.8|488.7|489.85|485.75|663
1636714200000|2021-11-12 10:50:00|489.88|485.78|492.01|487.91|492.13|488.03|489.72|485.62|539
1636714500000|2021-11-12 10:55:00|492.03|487.93|489.79|485.69|492.16|488.06|488.59|484.49|719
1636714800000|2021-11-12 11:00:00|489.8|485.7|491.13|487.03|491.94|487.84|489.11|485.01|634
1636715100000|2021-11-12 11:05:00|491.15|487.05|486.56|482.46|491.56|487.46|486.07|481.97|812
1636715400000|2021-11-12 11:10:00|486.58|482.48|489.86|485.76|490.45|486.35|486.58|482.48|752
1636715700000|2021-11-12 11:15:00|489.84|485.74|492|487.9|492|487.9|489.46|485.36|662
1636716000000|2021-11-12 11:20:00|492.05|487.95|489.82|485.72|492.08|487.98|489.82|485.72|490
1636716300000|2021-11-12 11:25:00|489.84|485.74|490.48|486.38|490.52|486.42|487.97|483.87|648
1636716600000|2021-11-12 11:30:00|490.58|486.48|489.63|485.53|491.42|487.32|489.56|485.46|574
1636716900000|2021-11-12 11:35:00|489.65|485.55|491.94|487.84|491.94|487.84|489.33|485.23|490
1636717200000|2021-11-12 11:40:00|491.92|487.82|488.23|484.13|491.94|487.84|488.23|484.13|598
1636717500000|2021-11-12 11:45:00|488.22|484.12|487.09|482.99|488.27|484.17|486.49|482.39|658
1636717800000|2021-11-12 11:50:00|487.12|483.02|484.99|480.89|487.65|483.55|484.48|480.38|710
1636718100000|2021-11-12 11:55:00|484.97|480.87|485.64|481.54|485.9|481.8|481.28|477.18|824
1636718400000|2021-11-12 12:00:00|485.62|481.52|482.22|478.12|485.74|481.64|482.05|477.95|877
1636718700000|2021-11-12 12:05:00|482.23|478.13|490.58|486.48|490.86|486.76|480.65|476.55|991
1636719000000|2021-11-12 12:10:00|490.6|486.5|491.56|487.46|491.65|487.55|489.3|485.2|764
1636719300000|2021-11-12 12:15:00|491.7|487.6|491.47|487.37|493.28|489.18|490.88|486.78|757
1636719600000|2021-11-12 12:20:00|491.49|487.39|489.4|485.3|492.39|488.29|489.33|485.23|679
1636719900000|2021-11-12 12:25:00|489.39|485.29|492.17|488.07|492.36|488.26|488.6|484.5|704
1636720200000|2021-11-12 12:30:00|492.14|488.04|489.52|485.42|492.18|488.08|489.09|484.99|790
1636720500000|2021-11-12 12:35:00|489.56|485.46|489.58|485.48|489.89|485.79|488.06|483.96|608
1636720800000|2021-11-12 12:40:00|489.61|485.51|488.62|484.52|489.87|485.77|487.57|483.47|606
1636721100000|2021-11-12 12:45:00|488.61|484.51|487.63|483.53|488.61|484.51|485.99|481.89|708
1636721400000|2021-11-12 12:50:00|487.65|483.55|489.41|485.31|489.88|485.78|486.73|482.63|653
1636721700000|2021-11-12 12:55:00|489.42|485.32|488.96|484.86|489.51|485.41|488.46|484.36|480
1636722000000|2021-11-12 13:00:00|489.05|484.95|489.73|485.63|489.78|485.68|486.94|482.84|636
1636722300000|2021-11-12 13:05:00|489.75|485.65|486|481.9|490.72|486.62|486|481.9|717
1636722600000|2021-11-12 13:10:00|485.96|481.86|485.32|481.22|486.61|482.51|485.32|481.22|610
1636722900000|2021-11-12 13:15:00|485.31|481.21|483.18|479.08|485.52|481.42|482.9|478.8|817
1636723200000|2021-11-12 13:20:00|483.2|479.1|485.78|481.68|485.96|481.86|482.36|478.26|843
1636723500000|2021-11-12 13:25:00|485.79|481.69|487.36|483.26|487.5|483.4|485.09|480.99|703
1636723800000|2021-11-12 13:30:00|487.35|483.25|486.35|482.25|488.54|484.44|486.16|482.06|692
1636724100000|2021-11-12 13:35:00|486.41|482.31|489.1|485|489.36|485.26|486.29|482.19|627
1636724400000|2021-11-12 13:40:00|489.11|485.01|489.86|485.76|490.18|486.08|488.53|484.43|569
1636724700000|2021-11-12 13:45:00|489.87|485.77|490.78|486.68|491.4|487.3|489.78|485.68|569
1636725000000|2021-11-12 13:50:00|490.76|486.66|490.18|486.08|490.76|486.66|489.21|485.11|526
1636725300000|2021-11-12 13:55:00|490.17|486.07|491.8|487.7|492.49|488.39|490.17|486.07|560
1636725600000|2021-11-12 14:00:00|491.89|487.79|491.03|486.93|492.21|488.11|489.86|485.76|603
1636725900000|2021-11-12 14:05:00|491.01|486.91|490.75|486.65|492.12|488.02|490.61|486.51|637
1636726200000|2021-11-12 14:10:00|490.73|486.63|489.61|485.51|491.28|487.18|489.61|485.51|636
1636726500000|2021-11-12 14:15:00|489.58|485.48|487.29|483.19|490.15|486.05|486.83|482.73|593
1636726800000|2021-11-12 14:20:00|487.25|483.15|488.46|484.36|488.78|484.68|487.11|483.01|583
1636727100000|2021-11-12 14:25:00|488.47|484.37|486.63|482.53|488.91|484.81|486.4|482.3|544
1636727400000|2021-11-12 14:30:00|486.71|482.61|488.5|484.4|490.01|485.91|486.26|482.16|731
1636727700000|2021-11-12 14:35:00|488.52|484.42|487.33|483.23|488.52|484.42|486.52|482.42|517
1636728000000|2021-11-12 14:40:00|487.31|483.21|488.33|484.23|488.95|484.85|486.7|482.6|586
1636728300000|2021-11-12 14:45:00|488.3|484.2|487.09|482.99|489.05|484.95|486.79|482.69|562
1636728600000|2021-11-12 14:50:00|487.11|483.01|487.92|483.82|488.21|484.11|486.93|482.83|527
1636728900000|2021-11-12 14:55:00|487.94|483.84|486.87|482.77|488.02|483.92|486.61|482.51|500
1636729200000|2021-11-12 15:00:00|486.89|482.79|487.08|482.98|487.53|483.43|486.22|482.12|634
1636729500000|2021-11-12 15:05:00|487.18|483.08|484.87|480.77|487.52|483.42|484.41|480.31|678
1636729800000|2021-11-12 15:10:00|484.9|480.8|484.78|480.68|485.4|481.3|484.3|480.2|575
1636730100000|2021-11-12 15:15:00|484.77|480.67|482.35|478.25|484.86|480.76|482.23|478.13|758
1636730400000|2021-11-12 15:20:00|482.37|478.27|482.32|478.22|482.71|478.61|478.25|474.15|863
1636730700000|2021-11-12 15:25:00|482.3|478.2|481.02|476.92|484.19|480.09|480.4|476.3|820
1636731000000|2021-11-12 15:30:00|481.05|476.95|482.06|477.96|482.16|478.06|480.16|476.06|748
1636731300000|2021-11-12 15:35:00|482.05|477.95|480.6|476.5|482.19|478.09|479.71|475.61|668
1636731600000|2021-11-12 15:40:00|480.57|476.47|481.99|477.89|482|477.9|480.52|476.42|457
1636731900000|2021-11-12 15:45:00|482|477.9|484.13|480.03|484.24|480.14|481.99|477.89|580
1636732200000|2021-11-12 15:50:00|484.2|480.1|482.74|478.64|484.59|480.49|482.65|478.55|547
1636732500000|2021-11-12 15:55:00|482.73|478.63|481.11|477.01|482.76|478.66|480.76|476.66|633
1636732800000|2021-11-12 16:00:00|481.12|477.02|478.41|474.31|481.26|477.16|478.15|474.05|760
1636733100000|2021-11-12 16:05:00|478.4|474.3|479.23|475.13|479.42|475.32|475.7|471.6|933
1636733400000|2021-11-12 16:10:00|479.2|475.1|480.9|476.8|480.91|476.81|478.92|474.82|642
1636733700000|2021-11-12 16:15:00|480.94|476.84|481.78|477.68|482.76|478.66|480.94|476.84|600
1636734000000|2021-11-12 16:20:00|481.77|477.67|480.08|475.98|482.75|478.65|479.79|475.69|668
1636734300000|2021-11-12 16:25:00|480.07|475.97|473.51|469.41|480.08|475.98|473.44|469.34|1024
1636734600000|2021-11-12 16:30:00|473.59|469.49|470.67|466.57|475.6|471.5|469.97|465.87|933
1636734900000|2021-11-12 16:35:00|470.7|466.6|471.13|467.03|474.43|470.33|470.54|466.44|916
1636735200000|2021-11-12 16:40:00|471.2|467.1|470.44|466.34|472.23|468.13|469.2|465.1|935
1636735500000|2021-11-12 16:45:00|470.5|466.4|474.24|470.14|474.38|470.28|469.29|465.19|822
1636735800000|2021-11-12 16:50:00|474.23|470.13|476.49|472.39|476.66|472.56|474.22|470.12|793
1636736100000|2021-11-12 16:55:00|476.5|472.4|478.59|474.49|478.65|474.55|475.44|471.34|762
1636736400000|2021-11-12 17:00:00|478.57|474.47|480.05|475.95|480.21|476.11|476.96|472.86|719
1636736700000|2021-11-12 17:05:00|480.03|475.93|479.64|475.54|480.56|476.46|478.71|474.61|653
1636737000000|2021-11-12 17:10:00|479.65|475.55|480.27|476.17|480.61|476.51|479.48|475.38|623
1636737300000|2021-11-12 17:15:00|480.22|476.12|477.32|473.22|480.82|476.72|476.61|472.51|772
1636737600000|2021-11-12 17:20:00|477.31|473.21|478.88|474.78|479|474.9|477.15|473.05|517
1636737900000|2021-11-12 17:25:00|478.91|474.81|480.72|476.62|481.11|477.01|478.34|474.24|636
1636738200000|2021-11-12 17:30:00|480.68|476.58|479.45|475.35|480.98|476.88|479.36|475.26|556
1636738500000|2021-11-12 17:35:00|479.47|475.37|480.21|476.11|480.79|476.69|479.46|475.36|478
1636738800000|2021-11-12 17:40:00|480.2|476.1|481.3|477.2|481.41|477.31|480.2|476.1|533
1636739100000|2021-11-12 17:45:00|481.31|477.21|481.26|477.16|481.33|477.23|480.19|476.09|435
1636739400000|2021-11-12 17:50:00|481.29|477.19|481.68|477.58|481.68|477.58|480.62|476.52|479
1636739700000|2021-11-12 17:55:00|481.65|477.55|483.48|479.38|483.51|479.41|481.49|477.39|477
1636740000000|2021-11-12 18:00:00|483.49|479.39|484|479.9|484|479.9|482.72|478.62|567
1636740300000|2021-11-12 18:05:00|484.01|479.91|484.34|480.24|485.12|481.02|483.54|479.44|607
1636740600000|2021-11-12 18:10:00|484.36|480.26|482.96|478.86|484.36|480.26|482.65|478.55|599
1636740900000|2021-11-12 18:15:00|482.97|478.87|484.43|480.33|484.69|480.59|482.69|478.59|573
1636741200000|2021-11-12 18:20:00|484.42|480.32|485.24|481.14|485.83|481.73|484.22|480.12|563
1636741500000|2021-11-12 18:25:00|485.27|481.17|484.36|480.26|485.78|481.68|484.36|480.26|597
1636741800000|2021-11-12 18:30:00|484.39|480.29|484.79|480.69|485.36|481.26|484.32|480.22|514
1636742100000|2021-11-12 18:35:00|484.75|480.65|484.69|480.59|485.18|481.08|483.89|479.79|535
1636742400000|2021-11-12 18:40:00|484.68|480.58|483.3|479.2|484.72|480.62|483.25|479.15|493
1636742700000|2021-11-12 18:45:00|483.35|479.25|484.3|480.2|484.47|480.37|483.35|479.25|397
1636743000000|2021-11-12 18:50:00|484.31|480.21|483.86|479.76|484.43|480.33|483.32|479.22|374
1636743300000|2021-11-12 18:55:00|483.88|479.78|484.65|480.55|484.81|480.71|483.65|479.55|332
1636743600000|2021-11-12 19:00:00|484.68|480.58|484.62|480.52|485.66|481.56|484.61|480.51|423
1636743900000|2021-11-12 19:05:00|484.6|480.5|484.42|480.32|485.04|480.94|484.28|480.18|462
1636744200000|2021-11-12 19:10:00|484.43|480.33|484.49|480.39|484.99|480.89|484.27|480.17|426
1636744500000|2021-11-12 19:15:00|484.48|480.38|484.03|479.93|484.77|480.67|483.98|479.88|318
1636744800000|2021-11-12 19:20:00|484.02|479.92|482.37|478.27|484.06|479.96|481.47|477.37|504
1636745100000|2021-11-12 19:25:00|482.36|478.26|482.35|478.25|482.94|478.84|481.61|477.51|473
1636745400000|2021-11-12 19:30:00|482.37|478.27|484.03|479.93|484.23|480.13|481.89|477.79|425
1636745700000|2021-11-12 19:35:00|484.21|480.11|483.63|479.53|484.21|480.11|483.27|479.17|302
1636746000000|2021-11-12 19:40:00|483.62|479.52|483.54|479.44|483.98|479.88|483.11|479.01|382
1636746300000|2021-11-12 19:45:00|483.53|479.43|484.04|479.94|484.14|480.04|483.53|479.43|300
1636746600000|2021-11-12 19:50:00|484.02|479.92|484.27|480.17|484.33|480.23|483.58|479.48|327
1636746900000|2021-11-12 19:55:00|484.28|480.18|483.85|479.75|484.43|480.33|483.66|479.56|380
1636747200000|2021-11-12 20:00:00|483.86|479.76|485.34|481.24|485.6|481.5|483.66|479.56|389
1636747500000|2021-11-12 20:05:00|485.35|481.25|484.89|480.79|486.09|481.99|484.7|480.6|529
1636747800000|2021-11-12 20:10:00|484.88|480.78|487.3|483.2|487.56|483.46|484.88|480.78|590
1636748100000|2021-11-12 20:15:00|487.35|483.25|486.66|482.56|487.51|483.41|486.44|482.34|393
1636748400000|2021-11-12 20:20:00|486.64|482.54|485.66|481.56|486.64|482.54|485.28|481.18|496
1636748700000|2021-11-12 20:25:00|485.62|481.52|486.27|482.17|486.37|482.27|485.5|481.4|298
1636749000000|2021-11-12 20:30:00|486.31|482.21|487.55|483.45|487.62|483.52|486.31|482.21|368
1636749300000|2021-11-12 20:35:00|487.56|483.46|487.28|483.18|488.02|483.92|487.2|483.1|295
1636749600000|2021-11-12 20:40:00|487.3|483.2|487.16|483.06|487.3|483.2|486.69|482.59|231
1636749900000|2021-11-12 20:45:00|487.15|483.05|486.54|482.44|487.55|483.45|486.33|482.23|345
1636750200000|2021-11-12 20:50:00|486.55|482.45|488.64|484.54|488.88|484.78|486.5|482.4|392
1636750500000|2021-11-12 20:55:00|488.65|484.55|488.2|484.1|488.66|484.56|487.7|483.6|351
1636750800000|2021-11-12 21:00:00|488.21|484.11|487.28|483.18|488.7|484.6|487.06|482.96|417
1636751100000|2021-11-12 21:05:00|487.27|483.17|488.58|484.48|488.59|484.49|487.27|483.17|284
1636751400000|2021-11-12 21:10:00|488.55|484.45|489.33|485.23|489.44|485.34|487.75|483.65|523
1636751700000|2021-11-12 21:15:00|489.32|485.22|489.24|485.14|490|485.9|488.94|484.84|477
1636752000000|2021-11-12 21:20:00|489.26|485.16|488.19|484.09|489.28|485.18|488.14|484.04|345
1636752300000|2021-11-12 21:25:00|488.2|484.1|488.05|483.95|488.54|484.44|487.67|483.57|356
1636752600000|2021-11-12 21:30:00|488.06|483.96|488.16|484.06|488.24|484.14|487.82|483.72|314
1636752900000|2021-11-12 21:35:00|488.17|484.07|488.58|484.48|488.71|484.61|488.14|484.04|251
1636753200000|2021-11-12 21:40:00|488.59|484.49|489|484.9|489.04|484.94|488.34|484.24|267
1636753500000|2021-11-12 21:45:00|489.01|484.91|488.29|484.19|489.14|485.04|487.74|483.64|345
1636753800000|2021-11-12 21:50:00|488.28|484.18|486.7|482.6|488.3|484.2|486.31|482.21|412
1636754100000|2021-11-12 21:55:00|486.69|482.59|486.48|482.38|486.69|482.59|486.07|481.97|222
1636790400000|2021-11-13 08:00:00|491.22|487.12|492.05|487.95|492.59|488.49|491.18|487.08|449
1636790700000|2021-11-13 08:05:00|492.07|487.97|490.94|486.84|492.07|487.97|490.94|486.84|334
1636791000000|2021-11-13 08:10:00|490.93|486.83|491.67|487.57|491.68|487.58|490.93|486.83|245
1636791300000|2021-11-13 08:15:00|491.68|487.58|491.99|487.89|492.25|488.15|491.65|487.55|283
1636791600000|2021-11-13 08:20:00|491.98|487.88|491.68|487.58|492.15|488.05|491.62|487.52|285
1636791900000|2021-11-13 08:25:00|491.69|487.59|490.92|486.82|491.7|487.6|490.86|486.76|252
1636792200000|2021-11-13 08:30:00|490.9|486.8|491.55|487.45|491.55|487.45|490.79|486.69|221
1636792500000|2021-11-13 08:35:00|491.54|487.44|489.68|485.58|491.56|487.46|489.61|485.51|326
1636792800000|2021-11-13 08:40:00|489.67|485.57|489.48|485.38|490.17|486.07|489.47|485.37|307
1636793100000|2021-11-13 08:45:00|489.47|485.37|490.93|486.83|490.94|486.84|489.34|485.24|320
1636793400000|2021-11-13 08:50:00|490.94|486.84|491.23|487.13|491.53|487.43|490.87|486.77|175
1636793700000|2021-11-13 08:55:00|491.24|487.14|490.23|486.13|491.25|487.15|490.08|485.98|279
1636794000000|2021-11-13 09:00:00|490.22|486.12|490.43|486.33|490.92|486.82|490.08|485.98|274
1636794300000|2021-11-13 09:05:00|490.36|486.26|490.2|486.1|490.65|486.55|490.12|486.02|186
1636794600000|2021-11-13 09:10:00|490.19|486.09|488.66|484.56|490.22|486.12|488.44|484.34|332
1636794900000|2021-11-13 09:15:00|488.62|484.52|488.56|484.46|489.28|485.18|488.27|484.17|306
1636795200000|2021-11-13 09:20:00|488.59|484.49|488.7|484.6|488.8|484.7|488.14|484.04|254
1636795500000|2021-11-13 09:25:00|488.69|484.59|489.24|485.14|489.33|485.23|488.45|484.35|171
1636795800000|2021-11-13 09:30:00|489.26|485.16|488.21|484.11|489.84|485.74|488.21|484.11|265
1636796100000|2021-11-13 09:35:00|488.22|484.12|487.92|483.82|488.78|484.68|487.67|483.57|380
1636796400000|2021-11-13 09:40:00|487.94|483.84|487.73|483.63|488.44|484.34|487.61|483.51|306
1636796700000|2021-11-13 09:45:00|487.75|483.65|486.36|482.26|487.82|483.72|486.36|482.26|261
1636797000000|2021-11-13 09:50:00|486.35|482.25|485.96|481.86|486.79|482.69|485.6|481.5|426
1636797300000|2021-11-13 09:55:00|485.98|481.88|486.74|482.64|486.98|482.88|485.67|481.57|302
1636797600000|2021-11-13 10:00:00|486.72|482.62|487.21|483.11|487.31|483.21|486.1|482|454
1636797900000|2021-11-13 10:05:00|487.25|483.15|489.19|485.09|489.19|485.09|487.2|483.1|366
1636798200000|2021-11-13 10:10:00|489.27|485.17|489.46|485.36|489.47|485.37|489.12|485.02|267
1636798500000|2021-11-13 10:15:00|489.47|485.37|490.81|486.71|490.83|486.73|489.45|485.35|367
1636798800000|2021-11-13 10:20:00|490.84|486.74|490.16|486.06|490.85|486.75|489.46|485.36|358
1636799100000|2021-11-13 10:25:00|490.17|486.07|488.71|484.61|490.24|486.14|488.62|484.52|341
1636799400000|2021-11-13 10:30:00|488.72|484.62|489.8|485.7|489.95|485.85|488.62|484.52|350
1636799700000|2021-11-13 10:35:00|489.81|485.71|490.05|485.95|490.14|486.04|489.62|485.52|244
1636800000000|2021-11-13 10:40:00|490.06|485.96|490.61|486.51|490.63|486.53|489.57|485.47|275
1636800300000|2021-11-13 10:45:00|490.62|486.52|490.65|486.55|490.7|486.6|490.42|486.32|210
1636800600000|2021-11-13 10:50:00|490.66|486.56|490.97|486.87|490.97|486.87|490.56|486.46|192
1636800900000|2021-11-13 10:55:00|490.98|486.88|492.11|488.01|492.35|488.25|490.97|486.87|322
1636801200000|2021-11-13 11:00:00|492.12|488.02|491.57|487.47|492.27|488.17|491.21|487.11|253
1636801500000|2021-11-13 11:05:00|491.58|487.48|490.53|486.43|491.65|487.55|490.51|486.41|245
1636801800000|2021-11-13 11:10:00|490.52|486.42|492.03|487.93|492.14|488.04|490.5|486.4|361
1636802100000|2021-11-13 11:15:00|492.02|487.92|491.68|487.58|492.15|488.05|491.43|487.33|334
1636802400000|2021-11-13 11:20:00|491.67|487.57|491.69|487.59|491.92|487.82|491.6|487.5|260
1636802700000|2021-11-13 11:25:00|491.68|487.58|490.79|486.69|491.71|487.61|490.61|486.51|295
1636803000000|2021-11-13 11:30:00|490.8|486.7|490.85|486.75|490.92|486.82|490.49|486.39|266
1636803300000|2021-11-13 11:35:00|490.84|486.74|488.68|484.58|490.87|486.77|488.57|484.47|448
1636803600000|2021-11-13 11:40:00|488.67|484.57|489.22|485.12|489.43|485.33|488.36|484.26|210
1636803900000|2021-11-13 11:45:00|489.24|485.14|489.66|485.56|490.01|485.91|488.78|484.68|333
1636804200000|2021-11-13 11:50:00|489.67|485.57|488.78|484.68|489.67|485.57|488.39|484.29|265
1636804500000|2021-11-13 11:55:00|488.76|484.66|489.06|484.96|489.3|485.2|488.62|484.52|290
1636804800000|2021-11-13 12:00:00|489.07|484.97|489.68|485.58|489.68|485.58|488.41|484.31|264
1636805100000|2021-11-13 12:05:00|489.66|485.56|492.04|487.94|492.53|488.43|489.65|485.55|305
1636805400000|2021-11-13 12:10:00|492.03|487.93|490.55|486.45|492.92|488.82|490.32|486.22|474
1636805700000|2021-11-13 12:15:00|490.56|486.46|489.95|485.85|491.01|486.91|489.56|485.46|334
1636806000000|2021-11-13 12:20:00|489.94|485.84|489.02|484.92|490|485.9|488.89|484.79|252
1636806300000|2021-11-13 12:25:00|489.01|484.91|489.1|485|489.13|485.03|488.7|484.6|138
1636806600000|2021-11-13 12:30:00|489.11|485.01|487.42|483.32|489.14|485.04|487.41|483.31|336
1636806900000|2021-11-13 12:35:00|487.43|483.33|486.69|482.59|487.59|483.49|486.31|482.21|381
1636807200000|2021-11-13 12:40:00|486.7|482.6|486.31|482.21|486.87|482.77|486.28|482.18|233
1636807500000|2021-11-13 12:45:00|486.29|482.19|486.87|482.77|486.87|482.77|485.81|481.71|262
1636807800000|2021-11-13 12:50:00|486.86|482.76|486.19|482.09|488.21|484.11|486.19|482.09|492
1636808100000|2021-11-13 12:55:00|486.2|482.1|486.97|482.87|486.97|482.87|486.14|482.04|336
1636808400000|2021-11-13 13:00:00|486.98|482.88|487.95|483.85|488.13|484.03|486.54|482.44|262
1636808700000|2021-11-13 13:05:00|487.96|483.86|488.19|484.09|488.72|484.62|487.75|483.65|286
1636809000000|2021-11-13 13:10:00|488.2|484.1|490.13|486.03|490.14|486.04|488.18|484.08|194
1636809300000|2021-11-13 13:15:00|490.14|486.04|489.38|485.28|490.42|486.32|489.14|485.04|408
1636809600000|2021-11-13 13:20:00|489.41|485.31|489.56|485.46|489.57|485.47|488.4|484.3|302
1636809900000|2021-11-13 13:25:00|489.54|485.44|488.92|484.82|489.54|485.44|488.63|484.53|266
1636810200000|2021-11-13 13:30:00|488.91|484.81|487.26|483.16|488.95|484.85|487|482.9|365
1636810500000|2021-11-13 13:35:00|487.25|483.15|486.98|482.88|487.94|483.84|486.97|482.87|276
1636810800000|2021-11-13 13:40:00|486.96|482.86|486.97|482.87|487.09|482.99|486.9|482.8|129
1636811100000|2021-11-13 13:45:00|486.96|482.86|487.15|483.05|487.23|483.13|486.9|482.8|212
1636811400000|2021-11-13 13:50:00|487.16|483.06|487.03|482.93|487.2|483.1|486.45|482.35|245
1636811700000|2021-11-13 13:55:00|487.02|482.92|488.53|484.43|488.54|484.44|486.94|482.84|178
1636812000000|2021-11-13 14:00:00|488.54|484.44|493.24|489.14|493.24|489.14|488.39|484.29|727
1636812300000|2021-11-13 14:05:00|493.23|489.13|492.95|488.85|494.56|490.46|492.3|488.2|762
1636812600000|2021-11-13 14:10:00|492.99|488.89|494.47|490.37|494.95|490.85|492.38|488.28|502
1636812900000|2021-11-13 14:15:00|494.48|490.38|494.1|490|494.93|490.83|493.64|489.54|580
1636813200000|2021-11-13 14:20:00|494.13|490.03|494.87|490.77|494.87|490.77|492.74|488.64|464
1636813500000|2021-11-13 14:25:00|494.85|490.75|497.42|493.32|497.59|493.49|494.85|490.75|692
1636813800000|2021-11-13 14:30:00|497.41|493.31|497.6|493.5|497.6|493.5|496.49|492.39|519
1636814100000|2021-11-13 14:35:00|497.62|493.52|499.27|495.17|499.3|495.2|497.57|493.47|384
1636814400000|2021-11-13 14:40:00|499.26|495.16|500.84|496.74|502.19|498.09|499.25|495.15|643
1636814700000|2021-11-13 14:45:00|500.86|496.76|498.88|494.78|501.67|497.57|498.73|494.63|583
1636815000000|2021-11-13 14:50:00|498.87|494.77|499.45|495.35|500.41|496.31|498.62|494.52|482
1636815300000|2021-11-13 14:55:00|499.47|495.37|500.79|496.69|500.85|496.75|499.47|495.37|359
1636815600000|2021-11-13 15:00:00|500.78|496.68|500.48|496.38|501.06|496.96|500.1|496|432
1636815900000|2021-11-13 15:05:00|500.49|496.39|501.55|497.45|501.61|497.51|500.46|496.36|449
1636816200000|2021-11-13 15:10:00|501.57|497.47|501.15|497.05|501.66|497.56|500.96|496.86|309
1636816500000|2021-11-13 15:15:00|501.13|497.03|501.23|497.13|501.53|497.43|500.95|496.85|274
1636816800000|2021-11-13 15:20:00|501.26|497.16|500.65|496.55|501.36|497.26|499.73|495.63|287
1636817100000|2021-11-13 15:25:00|500.66|496.56|502.1|498|502.32|498.22|500.28|496.18|374
1636817400000|2021-11-13 15:30:00|502.11|498.01|502.64|498.54|503.35|499.25|501.5|497.4|503
1636817700000|2021-11-13 15:35:00|502.62|498.52|502.37|498.27|502.65|498.55|502.22|498.12|221
1636818000000|2021-11-13 15:40:00|502.47|498.37|502.57|498.47|502.66|498.56|501.83|497.73|340
1636818300000|2021-11-13 15:45:00|502.56|498.46|506.44|502.34|506.68|502.58|502.47|498.37|562
1636818600000|2021-11-13 15:50:00|506.42|502.32|506.88|502.78|507.08|502.98|505.62|501.52|509
1636818900000|2021-11-13 15:55:00|506.86|502.76|507.12|503.02|507.24|503.14|505.9|501.8|358
1636819200000|2021-11-13 16:00:00|507.11|503.01|507.91|503.81|508.41|504.31|507.1|503|642
1636819500000|2021-11-13 16:05:00|507.9|503.8|507.35|503.25|507.9|503.8|506.32|502.22|490
1636819800000|2021-11-13 16:10:00|507.36|503.26|507.03|502.93|507.63|503.53|507.01|502.91|285
1636820100000|2021-11-13 16:15:00|507.04|502.94|505.89|501.79|507.07|502.97|505.66|501.56|431
1636820400000|2021-11-13 16:20:00|505.9|501.8|506.88|502.78|506.88|502.78|505.73|501.63|335
1636820700000|2021-11-13 16:25:00|506.91|502.81|506.6|502.5|507.14|503.04|506.41|502.31|291
1636821000000|2021-11-13 16:30:00|506.59|502.49|506.56|502.46|507.29|503.19|506.52|502.42|169
1636821300000|2021-11-13 16:35:00|506.55|502.45|507.44|503.34|507.68|503.58|506.53|502.43|305
1636821600000|2021-11-13 16:40:00|507.4|503.3|507.66|503.56|507.84|503.74|507.14|503.04|236
1636821900000|2021-11-13 16:45:00|507.67|503.57|508.11|504.01|508.11|504.01|507.28|503.18|338
1636822200000|2021-11-13 16:50:00|508.1|504|507.84|503.74|508.22|504.12|507.84|503.74|237
1636822500000|2021-11-13 16:55:00|507.82|503.72|506.96|502.86|507.83|503.73|506.09|501.99|363
1636822800000|2021-11-13 17:00:00|506.97|502.87|508.69|504.59|508.73|504.63|506.83|502.73|291
1636823100000|2021-11-13 17:05:00|508.73|504.63|508.26|504.16|508.94|504.84|508.06|503.96|255
1636823400000|2021-11-13 17:10:00|508.25|504.15|508.23|504.13|508.69|504.59|508.15|504.05|180
1636823700000|2021-11-13 17:15:00|508.24|504.14|506.73|502.63|508.24|504.14|506.17|502.07|339
1636824000000|2021-11-13 17:20:00|506.72|502.62|508.02|503.92|508.03|503.93|506.46|502.36|294
1636824300000|2021-11-13 17:25:00|508|503.9|508.48|504.38|508.84|504.74|507.54|503.44|337
1636824600000|2021-11-13 17:30:00|508.49|504.39|508.29|504.19|508.54|504.44|508.08|503.98|207
1636824900000|2021-11-13 17:35:00|508.3|504.2|508.25|504.15|508.62|504.52|508.18|504.08|227
1636825200000|2021-11-13 17:40:00|508.24|504.14|508.25|504.15|508.53|504.43|508.21|504.11|200
1636825500000|2021-11-13 17:45:00|508.26|504.16|507.77|503.67|508.33|504.23|507.64|503.54|231
1636825800000|2021-11-13 17:50:00|507.79|503.69|507.77|503.67|507.93|503.83|507.63|503.53|182
1636826100000|2021-11-13 17:55:00|507.81|503.71|508.76|504.66|508.8|504.7|507.77|503.67|198
1636826400000|2021-11-13 18:00:00|508.75|504.65|508.15|504.05|508.81|504.71|507.22|503.12|286
1636826700000|2021-11-13 18:05:00|508.07|503.97|507.71|503.61|508.43|504.33|507.66|503.56|236
1636827000000|2021-11-13 18:10:00|507.7|503.6|507.41|503.31|507.73|503.63|507.39|503.29|179
1636827300000|2021-11-13 18:15:00|507.42|503.32|506.73|502.63|507.45|503.35|506.14|502.04|312
1636827600000|2021-11-13 18:20:00|506.77|502.67|506.41|502.31|506.86|502.76|506.15|502.05|229
1636827900000|2021-11-13 18:25:00|506.4|502.3|505.05|500.95|506.48|502.38|504.74|500.64|399
1636828200000|2021-11-13 18:30:00|505.06|500.96|504.89|500.79|505.85|501.75|504.51|500.41|430
1636828500000|2021-11-13 18:35:00|504.9|500.8|501.1|497|505.09|500.99|501.05|496.95|577
1636828800000|2021-11-13 18:40:00|501.08|496.98|502.44|498.34|502.51|498.41|501.03|496.93|409
1636829100000|2021-11-13 18:45:00|502.39|498.29|501.73|497.63|503.09|498.99|501.6|497.5|373
1636829400000|2021-11-13 18:50:00|501.75|497.65|503.17|499.07|503.44|499.34|501.75|497.65|337
1636829700000|2021-11-13 18:55:00|503.16|499.06|503.82|499.72|505.42|501.32|503.15|499.05|426
1636830000000|2021-11-13 19:00:00|503.84|499.74|503.59|499.49|504.25|500.15|503.23|499.13|346
1636830300000|2021-11-13 19:05:00|503.58|499.48|502.06|497.96|503.99|499.89|501.69|497.59|478
1636830600000|2021-11-13 19:10:00|502.07|497.97|502.59|498.49|503.04|498.94|501.64|497.54|397
1636830900000|2021-11-13 19:15:00|502.6|498.5|502.76|498.66|503.41|499.31|502.29|498.19|341
1636831200000|2021-11-13 19:20:00|502.75|498.65|502.94|498.84|503.39|499.29|502.63|498.53|341
1636831500000|2021-11-13 19:25:00|502.95|498.85|503.43|499.33|503.44|499.34|502.95|498.85|225
1636831800000|2021-11-13 19:30:00|503.42|499.32|503.4|499.3|503.42|499.32|503.13|499.03|160
1636832100000|2021-11-13 19:35:00|503.36|499.26|503.76|499.66|503.81|499.71|503.34|499.24|146
1636832400000|2021-11-13 19:40:00|503.77|499.67|502.96|498.86|503.77|499.67|502.64|498.54|253
1636832700000|2021-11-13 19:45:00|502.97|498.87|504.28|500.18|504.58|500.48|502.85|498.75|264
1636833000000|2021-11-13 19:50:00|504.27|500.17|502.75|498.65|504.27|500.17|502.52|498.42|285
1636833300000|2021-11-13 19:55:00|502.73|498.63|503.65|499.55|503.69|499.59|502.73|498.63|250
1636833600000|2021-11-13 20:00:00|503.69|499.59|504.13|500.03|504.57|500.47|503.69|499.59|246
1636833900000|2021-11-13 20:05:00|504.12|500.02|504.06|499.96|504.12|500.02|503.62|499.52|275
1636834200000|2021-11-13 20:10:00|504.07|499.97|505.1|501|505.12|501.02|504.03|499.93|242
1636834500000|2021-11-13 20:15:00|505.11|501.01|505.33|501.23|505.45|501.35|504.92|500.82|195
1636834800000|2021-11-13 20:20:00|505.31|501.21|504.95|500.85|505.34|501.24|504.84|500.74|244
1636835100000|2021-11-13 20:25:00|504.93|500.83|505.03|500.93|505.18|501.08|504.93|500.83|217
1636835400000|2021-11-13 20:30:00|505.02|500.92|505.73|501.63|505.74|501.64|504.97|500.87|168
1636835700000|2021-11-13 20:35:00|505.69|501.59|505.52|501.42|505.71|501.61|505.22|501.12|298
1636836000000|2021-11-13 20:40:00|505.51|501.41|505.32|501.22|505.75|501.65|505.32|501.22|267
1636836300000|2021-11-13 20:45:00|505.33|501.23|506.7|502.6|506.93|502.83|505.33|501.23|301
1636836600000|2021-11-13 20:50:00|506.68|502.58|506.69|502.59|506.9|502.8|506.6|502.5|190
1636836900000|2021-11-13 20:55:00|506.68|502.58|508.28|504.18|508.36|504.26|506.68|502.58|308
1636837200000|2021-11-13 21:00:00|508.29|504.19|507.3|503.2|508.29|504.19|506.88|502.78|235
1636837500000|2021-11-13 21:05:00|507.34|503.24|506.01|501.91|507.34|503.24|505.66|501.56|234
1636837800000|2021-11-13 21:10:00|506|501.9|506.18|502.08|506.98|502.88|505.97|501.87|233
1636838100000|2021-11-13 21:15:00|506.19|502.09|506.06|501.96|506.77|502.67|506.06|501.96|223
1636838400000|2021-11-13 21:20:00|506.03|501.93|506.17|502.07|506.67|502.57|505.98|501.88|206
1636838700000|2021-11-13 21:25:00|506.11|502.01|505.64|501.54|506.11|502.01|505.38|501.28|168
1636839000000|2021-11-13 21:30:00|505.63|501.53|504.88|500.78|505.65|501.55|504.85|500.75|229
1636839300000|2021-11-13 21:35:00|504.89|500.79|504.32|500.22|504.89|500.79|503.37|499.27|259
1636839600000|2021-11-13 21:40:00|504.26|500.16|503.98|499.88|504.31|500.21|503.43|499.33|195
1636839900000|2021-11-13 21:45:00|503.97|499.87|503.42|499.32|503.98|499.88|503.34|499.24|128
1636840200000|2021-11-13 21:50:00|503.41|499.31|504.4|500.3|504.77|500.67|503.41|499.31|300
1636840500000|2021-11-13 21:55:00|504.41|500.31|506.22|502.12|506.22|502.12|504.37|500.27|227
1636840800000|2021-11-13 22:00:00|506.23|502.13|505.7|501.6|506.23|502.13|505.64|501.54|296
1636841100000|2021-11-13 22:05:00|505.69|501.59|506.06|501.96|506.17|502.07|505.67|501.57|175
1636841400000|2021-11-13 22:10:00|506.05|501.95|506.76|502.66|506.76|502.66|505.56|501.46|185
1636841700000|2021-11-13 22:15:00|506.75|502.65|505.44|501.34|506.75|502.65|505.43|501.33|175
1636842000000|2021-11-13 22:20:00|505.46|501.36|505.44|501.34|505.75|501.65|504.54|500.44|242
1636842300000|2021-11-13 22:25:00|505.46|501.36|504.52|500.42|505.47|501.37|504.48|500.38|145
1636842600000|2021-11-13 22:30:00|504.53|500.43|504.54|500.44|504.63|500.53|504.47|500.37|83
1636842900000|2021-11-13 22:35:00|504.53|500.43|504.71|500.61|504.75|500.65|504.49|500.39|79
1636843200000|2021-11-13 22:40:00|504.69|500.59|504.77|500.67|504.8|500.7|504.37|500.27|130
1636843500000|2021-11-13 22:45:00|504.75|500.65|504.49|500.39|504.88|500.78|504.48|500.38|147
1636843800000|2021-11-13 22:50:00|504.5|500.4|503.77|499.67|504.7|500.6|503.31|499.21|217
1636844100000|2021-11-13 22:55:00|503.83|499.73|504.36|500.26|504.37|500.27|503.29|499.19|255
1636844400000|2021-11-13 23:00:00|504.35|500.25|503.76|499.66|504.35|500.25|503.68|499.58|103
1636844700000|2021-11-13 23:05:00|503.77|499.67|504.11|500.01|504.21|500.11|503.61|499.51|180
1636845000000|2021-11-13 23:10:00|504.12|500.02|503.96|499.86|504.35|500.25|503.67|499.57|221
1636845300000|2021-11-13 23:15:00|503.97|499.87|504.02|499.92|504.21|500.11|503.96|499.86|118
1636845600000|2021-11-13 23:20:00|504.03|499.93|504.34|500.24|504.65|500.55|504.03|499.93|200
1636845900000|2021-11-13 23:25:00|504.35|500.25|503.34|499.24|504.35|500.25|503.15|499.05|228
1636846200000|2021-11-13 23:30:00|503.37|499.27|503.03|498.93|503.4|499.3|502.47|498.37|257
1636846500000|2021-11-13 23:35:00|503.04|498.94|503.13|499.03|503.14|499.04|502.64|498.54|224
1636846800000|2021-11-13 23:40:00|503.15|499.05|502.83|498.73|503.15|499.05|502.71|498.61|182
1636847100000|2021-11-13 23:45:00|502.82|498.72|504.2|500.1|505.09|500.99|502.82|498.72|426
1636847400000|2021-11-13 23:50:00|504.19|500.09|503.79|499.69|504.27|500.17|503.78|499.68|220
1636847700000|2021-11-13 23:55:00|503.78|499.68|502.98|498.88|503.78|499.68|502.7|498.6|258
1636848000000|2021-11-14 00:00:00|502.95|498.85|503.61|499.51|503.61|499.51|502.8|498.7|337
1636848300000|2021-11-14 00:05:00|503.65|499.55|504.24|500.14|504.26|500.16|503.54|499.44|251
1636848600000|2021-11-14 00:10:00|504.21|500.11|504.78|500.68|505.42|501.32|504.2|500.1|354
1636848900000|2021-11-14 00:15:00|504.77|500.67|507.27|503.17|507.27|503.17|504.77|500.67|443
1636849200000|2021-11-14 00:20:00|507.33|503.23|509.66|505.56|509.67|505.57|507.26|503.16|561
1636849500000|2021-11-14 00:25:00|509.67|505.57|509.33|505.23|510.66|506.56|509.06|504.96|537
1636849800000|2021-11-14 00:30:00|509.34|505.24|507.51|503.41|509.73|505.63|507.49|503.39|426
1636850100000|2021-11-14 00:35:00|507.52|503.42|507.52|503.42|508.03|503.93|506.8|502.7|458
1636850400000|2021-11-14 00:40:00|507.51|503.41|507.56|503.46|508.11|504.01|507.27|503.17|371
1636850700000|2021-11-14 00:45:00|507.6|503.5|507.84|503.74|508.02|503.92|507.23|503.13|358
1636851000000|2021-11-14 00:50:00|507.83|503.73|507.08|502.98|507.85|503.75|506.97|502.87|337
1636851300000|2021-11-14 00:55:00|507.07|502.97|506.73|502.63|507.14|503.04|506.24|502.14|312
1636851600000|2021-11-14 01:00:00|506.75|502.65|507.65|503.55|507.65|503.55|506.71|502.61|307
1636851900000|2021-11-14 01:05:00|507.64|503.54|507.96|503.86|508.24|504.14|507.62|503.52|315
1636852200000|2021-11-14 01:10:00|507.95|503.85|506.28|502.18|507.96|503.86|506.24|502.14|402
1636852500000|2021-11-14 01:15:00|506.29|502.19|506.24|502.14|506.78|502.68|506.11|502.01|329
1636852800000|2021-11-14 01:20:00|506.26|502.16|506.03|501.93|506.42|502.32|506.03|501.93|208
1636853100000|2021-11-14 01:25:00|506.02|501.92|505.06|500.96|506.03|501.93|504.88|500.78|250
1636853400000|2021-11-14 01:30:00|505.04|500.94|503.58|499.48|505.11|501.01|503.57|499.47|261
1636853700000|2021-11-14 01:35:00|503.66|499.56|504.18|500.08|504.18|500.08|503.39|499.29|310
1636854000000|2021-11-14 01:40:00|504.16|500.06|503.86|499.76|504.4|500.3|503.53|499.43|353
1636854300000|2021-11-14 01:45:00|503.85|499.75|504.69|500.59|504.69|500.59|503.76|499.66|240
1636854600000|2021-11-14 01:50:00|504.71|500.61|504.78|500.68|504.85|500.75|504.47|500.37|225
1636854900000|2021-11-14 01:55:00|504.77|500.67|505.01|500.91|505.01|500.91|504.42|500.32|275
1636855200000|2021-11-14 02:00:00|505.02|500.92|505.19|501.09|505.5|501.4|505.01|500.91|160
1636855500000|2021-11-14 02:05:00|505.18|501.08|505.24|501.14|505.46|501.36|505.1|501|203
1636855800000|2021-11-14 02:10:00|505.26|501.16|505.05|500.95|505.74|501.64|505.04|500.94|214
1636856100000|2021-11-14 02:15:00|505.04|500.94|505.14|501.04|506.05|501.95|504.99|500.89|276
1636856400000|2021-11-14 02:20:00|505.15|501.05|504.18|500.08|505.25|501.15|504.18|500.08|208
1636856700000|2021-11-14 02:25:00|504.2|500.1|504.34|500.24|504.39|500.29|503.71|499.61|263
1636857000000|2021-11-14 02:30:00|504.38|500.28|503.89|499.79|504.69|500.59|503.83|499.73|295
1636857300000|2021-11-14 02:35:00|503.92|499.82|503.1|499|504.05|499.95|502.76|498.66|330
1636857600000|2021-11-14 02:40:00|503.12|499.02|503.38|499.28|503.67|499.57|503.12|499.02|159
1636857900000|2021-11-14 02:45:00|503.41|499.31|502.9|498.8|503.65|499.55|502.9|498.8|219
1636858200000|2021-11-14 02:50:00|502.89|498.79|503.1|499|503.31|499.21|502.89|498.79|236
1636858500000|2021-11-14 02:55:00|503.11|499.01|502.52|498.42|503.14|499.04|502.32|498.22|161
1636858800000|2021-11-14 03:00:00|502.51|498.41|503.37|499.27|503.37|499.27|502.4|498.3|200
1636859100000|2021-11-14 03:05:00|503.36|499.26|504.18|500.08|504.18|500.08|503.35|499.25|153
1636859400000|2021-11-14 03:10:00|504.17|500.07|502.27|498.17|504.19|500.09|502.2|498.1|319
1636859700000|2021-11-14 03:15:00|502.26|498.16|502.76|498.66|503.69|499.59|502.21|498.11|401
1636860000000|2021-11-14 03:20:00|502.74|498.64|501.75|497.65|503.07|498.97|501.71|497.61|288
1636860300000|2021-11-14 03:25:00|501.74|497.64|501.77|497.67|501.94|497.84|501.3|497.2|283
1636860600000|2021-11-14 03:30:00|501.78|497.68|502.79|498.69|502.86|498.76|501.6|497.5|279
1636860900000|2021-11-14 03:35:00|502.78|498.68|502.99|498.89|503.29|499.19|502.76|498.66|217
1636861200000|2021-11-14 03:40:00|502.98|498.88|501.66|497.56|502.98|498.88|501.62|497.52|243
1636861500000|2021-11-14 03:45:00|501.63|497.53|502.39|498.29|502.44|498.34|501.63|497.53|149
1636861800000|2021-11-14 03:50:00|502.38|498.28|501.64|497.54|502.39|498.29|501.44|497.34|217
1636862100000|2021-11-14 03:55:00|501.65|497.55|502.14|498.04|502.29|498.19|501.46|497.36|278
1636862400000|2021-11-14 04:00:00|502.16|498.06|503.13|499.03|503.13|499.03|502.14|498.04|287
1636862700000|2021-11-14 04:05:00|503.12|499.02|502.6|498.5|503.13|499.03|502.29|498.19|321
1636863000000|2021-11-14 04:10:00|502.61|498.51|502.35|498.25|502.63|498.53|502.33|498.23|197
1636863300000|2021-11-14 04:15:00|502.34|498.24|502.81|498.71|502.83|498.73|502.34|498.24|205
1636863600000|2021-11-14 04:20:00|502.8|498.7|502.51|498.41|502.81|498.71|502.41|498.31|255
1636863900000|2021-11-14 04:25:00|502.5|498.4|502.71|498.61|502.76|498.66|502.5|498.4|211
1636864200000|2021-11-14 04:30:00|502.72|498.62|502.68|498.58|502.75|498.65|502.61|498.51|266
1636864500000|2021-11-14 04:35:00|502.67|498.57|502.46|498.36|502.68|498.58|502.3|498.2|263
1636864800000|2021-11-14 04:40:00|502.52|498.42|503.63|499.53|504.68|500.58|502.52|498.42|481
1636865100000|2021-11-14 04:45:00|503.62|499.52|503|498.9|503.63|499.53|502.86|498.76|254
1636865400000|2021-11-14 04:50:00|502.99|498.89|501.94|497.84|502.99|498.89|501.93|497.83|278
1636865700000|2021-11-14 04:55:00|501.93|497.83|502.18|498.08|502.18|498.08|501.73|497.63|326
1636866000000|2021-11-14 05:00:00|502.17|498.07|502.46|498.36|502.6|498.5|501.97|497.87|247
1636866300000|2021-11-14 05:05:00|502.47|498.37|503.56|499.46|503.86|499.76|502.41|498.31|307
1636866600000|2021-11-14 05:10:00|503.55|499.45|503.92|499.82|503.97|499.87|503.33|499.23|246
1636866900000|2021-11-14 05:15:00|503.94|499.84|503.5|499.4|503.96|499.86|503.48|499.38|193
1636867200000|2021-11-14 05:20:00|503.53|499.43|502.16|498.06|503.53|499.43|501.37|497.27|470
1636867500000|2021-11-14 05:25:00|502.17|498.07|502.18|498.08|502.32|498.22|501.57|497.47|215
1636867800000|2021-11-14 05:30:00|502.19|498.09|502.64|498.54|502.65|498.55|501.87|497.77|194
1636868100000|2021-11-14 05:35:00|502.63|498.53|503.49|499.39|503.62|499.52|502.59|498.49|224
1636868400000|2021-11-14 05:40:00|503.45|499.35|503.03|498.93|503.45|499.35|502.61|498.51|186
1636868700000|2021-11-14 05:45:00|503.02|498.92|503.01|498.91|503.04|498.94|502.51|498.41|263
1636869000000|2021-11-14 05:50:00|503.02|498.92|503.56|499.46|503.72|499.62|502.89|498.79|221
1636869300000|2021-11-14 05:55:00|503.55|499.45|503.83|499.73|504.07|499.97|503.48|499.38|344
1636869600000|2021-11-14 06:00:00|503.81|499.71|504.14|500.04|504.21|500.11|503.66|499.56|335
1636869900000|2021-11-14 06:05:00|504.13|500.03|504.2|500.1|504.29|500.19|503.67|499.57|343
1636870200000|2021-11-14 06:10:00|504.21|500.11|504.74|500.64|505.85|501.75|504.08|499.98|405
1636870500000|2021-11-14 06:15:00|504.75|500.65|504.46|500.36|504.76|500.66|503.24|499.14|443
1636870800000|2021-11-14 06:20:00|504.48|500.38|504.3|500.2|505.56|501.46|504.16|500.06|358
1636871100000|2021-11-14 06:25:00|504.29|500.19|504.13|500.03|504.3|500.2|503.94|499.84|314
1636871400000|2021-11-14 06:30:00|504.12|500.02|503.52|499.42|504.35|500.25|503.52|499.42|291
1636871700000|2021-11-14 06:35:00|503.51|499.41|502.8|498.7|503.58|499.48|502.6|498.5|317
1636872000000|2021-11-14 06:40:00|502.79|498.69|502.72|498.62|502.82|498.72|502.02|497.92|281
1636872300000|2021-11-14 06:45:00|502.71|498.61|502.71|498.61|503.31|499.21|502.43|498.33|263
1636872600000|2021-11-14 06:50:00|502.69|498.59|502.83|498.73|502.93|498.83|502.62|498.52|191
1636872900000|2021-11-14 06:55:00|502.82|498.72|502.11|498.01|502.83|498.73|502.11|498.01|205
1636873200000|2021-11-14 07:00:00|502.12|498.02|502.54|498.44|502.72|498.62|502.04|497.94|206
1636873500000|2021-11-14 07:05:00|502.56|498.46|502.15|498.05|502.74|498.64|502.05|497.95|231
1636873800000|2021-11-14 07:10:00|502.14|498.04|502.19|498.09|502.29|498.19|501.43|497.33|301
1636874100000|2021-11-14 07:15:00|502.18|498.08|502.46|498.36|502.46|498.36|502.01|497.91|224
1636874400000|2021-11-14 07:20:00|502.44|498.34|502.01|497.91|502.47|498.37|501.75|497.65|271
1636874700000|2021-11-14 07:25:00|502.02|497.92|501.57|497.47|502.02|497.92|501.51|497.41|235
1636875000000|2021-11-14 07:30:00|501.59|497.49|499.95|495.85|501.59|497.49|499.89|495.79|355
1636875300000|2021-11-14 07:35:00|499.94|495.84|498.25|494.15|500.17|496.07|497.68|493.58|506
1636875600000|2021-11-14 07:40:00|498.26|494.16|498.42|494.32|498.75|494.65|497.76|493.66|423
1636875900000|2021-11-14 07:45:00|498.41|494.31|498.73|494.63|499.38|495.28|498.37|494.27|360
1636876200000|2021-11-14 07:50:00|498.71|494.61|498.39|494.29|498.82|494.72|497.89|493.79|309
1636876500000|2021-11-14 07:55:00|498.4|494.3|498.35|494.25|499.12|495.02|498.26|494.16|296
1636876800000|2021-11-14 08:00:00|498.34|494.24|497.14|493.04|498.43|494.33|496.51|492.41|350
1636877100000|2021-11-14 08:05:00|497.12|493.02|496.98|492.88|497.4|493.3|496.58|492.48|292
1636877400000|2021-11-14 08:10:00|496.99|492.89|498.03|493.93|499.01|494.91|496.98|492.88|444
1636877700000|2021-11-14 08:15:00|497.89|493.79|495.75|491.65|497.92|493.82|495.02|490.92|534
1636878000000|2021-11-14 08:20:00|495.79|491.69|493.37|489.27|496.38|492.28|492.44|488.34|587
1636878300000|2021-11-14 08:25:00|493.35|489.25|493.3|489.2|493.75|489.65|493.27|489.17|267
1636878600000|2021-11-14 08:30:00|493.29|489.19|494.6|490.5|495.04|490.94|492.27|488.17|423
1636878900000|2021-11-14 08:35:00|494.61|490.51|495.02|490.92|495.19|491.09|494.55|490.45|410
1636879200000|2021-11-14 08:40:00|495.01|490.91|495.1|491|495.2|491.1|494.89|490.79|256
1636879500000|2021-11-14 08:45:00|495.11|491.01|495.37|491.27|495.45|491.35|495.04|490.94|259
1636879800000|2021-11-14 08:50:00|495.34|491.24|494.35|490.25|495.37|491.27|494.31|490.21|270
1636880100000|2021-11-14 08:55:00|494.34|490.24|493.95|489.85|494.45|490.35|493.76|489.66|284
1636880400000|2021-11-14 09:00:00|493.94|489.84|493.36|489.26|493.95|489.85|492.94|488.84|286
1636880700000|2021-11-14 09:05:00|493.35|489.25|492.62|488.52|493.36|489.26|492.4|488.3|384
1636881000000|2021-11-14 09:10:00|492.6|488.5|494.2|490.1|494.21|490.11|492.5|488.4|372
1636881300000|2021-11-14 09:15:00|494.21|490.11|494.97|490.87|494.97|490.87|493.81|489.71|239
1636881600000|2021-11-14 09:20:00|494.96|490.86|495.15|491.05|495.16|491.06|494.26|490.16|295
1636881900000|2021-11-14 09:25:00|495.13|491.03|495.75|491.65|495.83|491.73|494.71|490.61|272
1636882200000|2021-11-14 09:30:00|495.76|491.66|495.59|491.49|495.86|491.76|495.52|491.42|246
1636882500000|2021-11-14 09:35:00|495.6|491.5|496.33|492.23|496.57|492.47|495.46|491.36|240
1636882800000|2021-11-14 09:40:00|496.32|492.22|495.74|491.64|496.7|492.6|495.65|491.55|335
1636883100000|2021-11-14 09:45:00|495.75|491.65|495.57|491.47|495.76|491.66|495.21|491.11|251
1636883400000|2021-11-14 09:50:00|495.55|491.45|494.72|490.62|495.55|491.45|494.32|490.22|232
1636883700000|2021-11-14 09:55:00|494.73|490.63|494.5|490.4|495.32|491.22|494.22|490.12|245
1636884000000|2021-11-14 10:00:00|494.48|490.38|494.22|490.12|494.98|490.88|493.62|489.52|343
1636884300000|2021-11-14 10:05:00|494.23|490.13|495.42|491.32|495.51|491.41|494.23|490.13|268
1636884600000|2021-11-14 10:10:00|495.4|491.3|495.17|491.07|495.43|491.33|495.06|490.96|259
1636884900000|2021-11-14 10:15:00|495.16|491.06|495.54|491.44|495.63|491.53|495.1|491|180
1636885200000|2021-11-14 10:20:00|495.55|491.45|495.84|491.74|496.02|491.92|495.51|491.41|201
1636885500000|2021-11-14 10:25:00|495.86|491.76|496.19|492.09|496.22|492.12|495.72|491.62|186
1636885800000|2021-11-14 10:30:00|496.17|492.07|495.66|491.56|496.34|492.24|495.66|491.56|270
1636886100000|2021-11-14 10:35:00|495.67|491.57|495.41|491.31|495.74|491.64|495.34|491.24|251
1636886400000|2021-11-14 10:40:00|495.39|491.29|495.61|491.51|495.78|491.68|495.26|491.16|276
1636886700000|2021-11-14 10:45:00|495.59|491.49|496.3|492.2|496.31|492.21|495.33|491.23|254
1636887000000|2021-11-14 10:50:00|496.31|492.21|495.74|491.64|496.65|492.55|495.74|491.64|240
1636887300000|2021-11-14 10:55:00|495.72|491.62|495.46|491.36|496.01|491.91|495.35|491.25|201
1636887600000|2021-11-14 11:00:00|495.47|491.37|495.76|491.66|495.92|491.82|494.93|490.83|242
1636887900000|2021-11-14 11:05:00|495.77|491.67|495.39|491.29|495.78|491.68|495.05|490.95|181
1636888200000|2021-11-14 11:10:00|495.38|491.28|495.71|491.61|495.72|491.62|494.75|490.65|275
1636888500000|2021-11-14 11:15:00|495.75|491.65|496.12|492.02|496.25|492.15|495.74|491.64|219
1636888800000|2021-11-14 11:20:00|496.1|492|496.99|492.89|497.48|493.38|496.08|491.98|228
1636889100000|2021-11-14 11:25:00|497|492.9|496.84|492.74|497.07|492.97|496.44|492.34|287
1636889400000|2021-11-14 11:30:00|496.83|492.73|496.55|492.45|496.88|492.78|496.33|492.23|315
1636889700000|2021-11-14 11:35:00|496.56|492.46|496.11|492.01|496.56|492.46|495.95|491.85|330
1636890000000|2021-11-14 11:40:00|496.08|491.98|496.5|492.4|496.5|492.4|495.85|491.75|296
1636890300000|2021-11-14 11:45:00|496.52|492.42|496.23|492.13|496.52|492.42|496.07|491.97|202
1636890600000|2021-11-14 11:50:00|496.21|492.11|496.69|492.59|496.74|492.64|496.21|492.11|161
1636890900000|2021-11-14 11:55:00|496.68|492.58|496.69|492.59|497.17|493.07|496.36|492.26|264
1636891200000|2021-11-14 12:00:00|496.7|492.6|495.97|491.87|497.09|492.99|495.86|491.76|409
1636891500000|2021-11-14 12:05:00|495.96|491.86|496.81|492.71|497.05|492.95|495.12|491.02|339
1636891800000|2021-11-14 12:10:00|496.84|492.74|495.17|491.07|497.14|493.04|494.8|490.7|456
1636892100000|2021-11-14 12:15:00|495.18|491.08|494.57|490.47|495.29|491.19|493.88|489.78|353
1636892400000|2021-11-14 12:20:00|494.58|490.48|495.04|490.94|495.71|491.61|494.52|490.42|383
1636892700000|2021-11-14 12:25:00|495.09|490.99|495.69|491.59|495.7|491.6|494.9|490.8|309
1636893000000|2021-11-14 12:30:00|495.64|491.54|495.71|491.61|495.92|491.82|495.09|490.99|282
1636893300000|2021-11-14 12:35:00|495.72|491.62|496.45|492.35|496.76|492.66|495.64|491.54|362
1636893600000|2021-11-14 12:40:00|496.44|492.34|498.03|493.93|498.13|494.03|496.42|492.32|469
1636893900000|2021-11-14 12:45:00|498.02|493.92|497.5|493.4|498.57|494.47|497.18|493.08|476
1636894200000|2021-11-14 12:50:00|497.51|493.41|496.79|492.69|497.51|493.41|496.61|492.51|370
1636894500000|2021-11-14 12:55:00|496.78|492.68|496.55|492.45|496.8|492.7|496.25|492.15|317
1636894800000|2021-11-14 13:00:00|496.51|492.41|496.66|492.56|497.05|492.95|496.44|492.34|333
1636895100000|2021-11-14 13:05:00|496.67|492.57|496.15|492.05|496.88|492.78|496.12|492.02|346
1636895400000|2021-11-14 13:10:00|496.16|492.06|496.03|491.93|496.18|492.08|495.63|491.53|211
1636895700000|2021-11-14 13:15:00|496.02|491.92|496.53|492.43|496.53|492.43|495.81|491.71|208
1636896000000|2021-11-14 13:20:00|496.51|492.41|496.15|492.05|496.86|492.76|495.89|491.79|240
1636896300000|2021-11-14 13:25:00|496.14|492.04|496.62|492.52|496.83|492.73|495.74|491.64|418
1636896600000|2021-11-14 13:30:00|496.65|492.55|497.36|493.26|497.46|493.36|496.43|492.33|368
1636896900000|2021-11-14 13:35:00|497.37|493.27|498.96|494.86|499.58|495.48|496.76|492.66|388
1636897200000|2021-11-14 13:40:00|498.97|494.87|498.93|494.83|499.41|495.31|498.67|494.57|304
1636897500000|2021-11-14 13:45:00|498.92|494.82|498.51|494.41|498.96|494.86|498.47|494.37|214
1636897800000|2021-11-14 13:50:00|498.5|494.4|498.64|494.54|498.7|494.6|498.41|494.31|186
1636898100000|2021-11-14 13:55:00|498.63|494.53|498.36|494.26|499.68|495.58|498.36|494.26|396
1636898400000|2021-11-14 14:00:00|498.37|494.27|497.65|493.55|499.01|494.91|497.65|493.55|405
1636898700000|2021-11-14 14:05:00|497.66|493.56|497.33|493.23|498.19|494.09|497.32|493.22|327
1636899000000|2021-11-14 14:10:00|497.32|493.22|498.1|494|498.12|494.02|497.24|493.14|275
1636899300000|2021-11-14 14:15:00|498.09|493.99|499.6|495.5|499.92|495.82|498.08|493.98|314
1636899600000|2021-11-14 14:20:00|499.61|495.51|498.2|494.1|499.62|495.52|498.2|494.1|223
1636899900000|2021-11-14 14:25:00|498.19|494.09|496.52|492.42|498.23|494.13|496.36|492.26|364
1636900200000|2021-11-14 14:30:00|496.53|492.43|496.23|492.13|496.53|492.43|495.39|491.29|397
1636900500000|2021-11-14 14:35:00|496.22|492.12|495.18|491.08|497.07|492.97|495.18|491.08|410
1636900800000|2021-11-14 14:40:00|495.11|491.01|495.16|491.06|496|491.9|495.11|491.01|296
1636901100000|2021-11-14 14:45:00|495.15|491.05|495.85|491.75|495.86|491.76|495.15|491.05|263
1636901400000|2021-11-14 14:50:00|495.87|491.77|495.08|490.98|496.12|492.02|495.08|490.98|260
1636901700000|2021-11-14 14:55:00|495.09|490.99|495.17|491.07|495.81|491.71|494.96|490.86|246
1636902000000|2021-11-14 15:00:00|495.16|491.06|494.54|490.44|495.16|491.06|494.54|490.44|243
1636902300000|2021-11-14 15:05:00|494.56|490.46|494.26|490.16|494.61|490.51|494.22|490.12|308
1636902600000|2021-11-14 15:10:00|494.24|490.14|491.46|487.36|494.55|490.45|491.39|487.29|350
1636902900000|2021-11-14 15:15:00|491.45|487.35|492.55|488.45|492.59|488.49|491.38|487.28|462
1636903200000|2021-11-14 15:20:00|492.54|488.44|492.44|488.34|492.95|488.85|492.13|488.03|401
1636903500000|2021-11-14 15:25:00|492.46|488.36|491.77|487.67|492.89|488.79|491.55|487.45|382
1636903800000|2021-11-14 15:30:00|491.76|487.66|492.2|488.1|492.48|488.38|491.73|487.63|382
1636904100000|2021-11-14 15:35:00|492.17|488.07|491.82|487.72|492.59|488.49|491.74|487.64|328
1636904400000|2021-11-14 15:40:00|491.81|487.71|491.8|487.7|491.84|487.74|491.22|487.12|244
1636904700000|2021-11-14 15:45:00|491.84|487.74|492.09|487.99|492.44|488.34|491.32|487.22|237
1636905000000|2021-11-14 15:50:00|492.12|488.02|491.4|487.3|492.17|488.07|491.22|487.12|255
1636905300000|2021-11-14 15:55:00|491.41|487.31|490.29|486.19|491.42|487.32|489.55|485.45|442
1636905600000|2021-11-14 16:00:00|490.3|486.2|490.06|485.96|490.76|486.66|488.92|484.82|585
1636905900000|2021-11-14 16:05:00|490.05|485.95|488.86|484.76|490.11|486.01|488.56|484.46|416
1636906200000|2021-11-14 16:10:00|489|484.9|488.98|484.88|489.28|485.18|487.63|483.53|570
1636906500000|2021-11-14 16:15:00|488.99|484.89|489.45|485.35|490.43|486.33|488.63|484.53|466
1636906800000|2021-11-14 16:20:00|489.46|485.36|489.55|485.45|489.79|485.69|489.29|485.19|344
1636907100000|2021-11-14 16:25:00|489.54|485.44|490.52|486.42|490.91|486.81|489.4|485.3|369
1636907400000|2021-11-14 16:30:00|490.51|486.41|490.76|486.66|491.08|486.98|490.12|486.02|381
1636907700000|2021-11-14 16:35:00|490.75|486.65|488.88|484.78|490.78|486.68|488.88|484.78|444
1636908000000|2021-11-14 16:40:00|488.87|484.77|487.36|483.26|488.87|484.77|487.33|483.23|569
1636908300000|2021-11-14 16:45:00|487.35|483.25|486.69|482.59|488.78|484.68|486.64|482.54|527
1636908600000|2021-11-14 16:50:00|486.7|482.6|486.58|482.48|487.03|482.93|485.71|481.61|524
1636908900000|2021-11-14 16:55:00|486.59|482.49|486.35|482.25|487.05|482.95|486.04|481.94|394
1636909200000|2021-11-14 17:00:00|486.34|482.24|486.87|482.77|487.66|483.56|486.02|481.92|446
1636909500000|2021-11-14 17:05:00|486.85|482.75|487.15|483.05|487.48|483.38|486.56|482.46|408
1636909800000|2021-11-14 17:10:00|487.14|483.04|487|482.9|487.2|483.1|486.44|482.34|328
1636910100000|2021-11-14 17:15:00|487.02|482.92|486.85|482.75|487.54|483.44|486.72|482.62|337
1636910400000|2021-11-14 17:20:00|486.82|482.72|486.66|482.56|486.96|482.86|486.35|482.25|307
1636910700000|2021-11-14 17:25:00|486.64|482.54|486.92|482.82|487.3|483.2|486.55|482.45|318
1636911000000|2021-11-14 17:30:00|486.9|482.8|485.93|481.83|486.96|482.86|485.9|481.8|263
1636911300000|2021-11-14 17:35:00|485.91|481.81|485.49|481.39|485.99|481.89|485.24|481.14|270
1636911600000|2021-11-14 17:40:00|485.51|481.41|486.76|482.66|486.8|482.7|485.51|481.41|359
1636911900000|2021-11-14 17:45:00|486.77|482.67|488.8|484.7|488.81|484.71|486.76|482.66|368
1636912200000|2021-11-14 17:50:00|488.79|484.69|491.11|487.01|491.12|487.02|488.43|484.33|513
1636912500000|2021-11-14 17:55:00|491.12|487.02|491.58|487.48|492.07|487.97|490.81|486.71|564
1636912800000|2021-11-14 18:00:00|491.59|487.49|492.12|488.02|492.13|488.03|490.72|486.62|472
1636913100000|2021-11-14 18:05:00|492.09|487.99|491.48|487.38|492.09|487.99|491.44|487.34|448
1636913400000|2021-11-14 18:10:00|491.46|487.36|490.31|486.21|491.49|487.39|490.27|486.17|404
1636913700000|2021-11-14 18:15:00|490.3|486.2|489.24|485.14|490.33|486.23|489.02|484.92|432
1636914000000|2021-11-14 18:20:00|489.23|485.13|488.58|484.48|489.24|485.14|487.55|483.45|505
1636914300000|2021-11-14 18:25:00|488.56|484.46|487.66|483.56|489.71|485.61|487.66|483.56|430
1636914600000|2021-11-14 18:30:00|487.65|483.55|487.9|483.8|488.39|484.29|487.36|483.26|275
1636914900000|2021-11-14 18:35:00|487.89|483.79|488.55|484.45|488.59|484.49|487.58|483.48|237
1636915200000|2021-11-14 18:40:00|488.56|484.46|487.88|483.78|488.56|484.46|487.6|483.5|238
1636915500000|2021-11-14 18:45:00|487.87|483.77|487.31|483.21|488.27|484.17|487.31|483.21|349
1636915800000|2021-11-14 18:50:00|487.32|483.22|487.7|483.6|488.07|483.97|487.27|483.17|248
1636916100000|2021-11-14 18:55:00|487.71|483.61|487.55|483.45|488.39|484.29|487.36|483.26|366
1636916400000|2021-11-14 19:00:00|487.56|483.46|486.95|482.85|488.09|483.99|486.95|482.85|288
1636916700000|2021-11-14 19:05:00|486.93|482.83|485.49|481.39|486.95|482.85|485.49|481.39|392
1636917000000|2021-11-14 19:10:00|485.5|481.4|485.43|481.33|486.16|482.06|485.42|481.32|377
1636917300000|2021-11-14 19:15:00|485.44|481.34|486.66|482.56|486.67|482.57|485.43|481.33|301
1636917600000|2021-11-14 19:20:00|486.67|482.57|487.76|483.66|488.2|484.1|486.48|482.38|370
1636917900000|2021-11-14 19:25:00|487.77|483.67|487.24|483.14|487.77|483.67|487.01|482.91|344
1636918200000|2021-11-14 19:30:00|487.23|483.13|487.87|483.77|488.6|484.5|486.86|482.76|370
1636918500000|2021-11-14 19:35:00|487.86|483.76|488.56|484.46|488.79|484.69|487.44|483.34|342
1636918800000|2021-11-14 19:40:00|488.55|484.45|487.64|483.54|488.56|484.46|487.23|483.13|343
1636919100000|2021-11-14 19:45:00|487.63|483.53|487.04|482.94|487.7|483.6|486.7|482.6|331
1636919400000|2021-11-14 19:50:00|487.03|482.93|487.78|483.68|487.92|483.82|487.02|482.92|271
1636919700000|2021-11-14 19:55:00|487.77|483.67|488.55|484.45|488.72|484.62|487.74|483.64|361
1636920000000|2021-11-14 20:00:00|488.57|484.47|488.77|484.67|489.87|485.77|488.54|484.44|485
1636920300000|2021-11-14 20:05:00|488.76|484.66|488.76|484.66|488.8|484.7|488.17|484.07|310
1636920600000|2021-11-14 20:10:00|488.79|484.69|488.79|484.69|489.07|484.97|488.52|484.42|230
1636920900000|2021-11-14 20:15:00|488.8|484.7|489.4|485.3|489.41|485.31|488.65|484.55|221
1636921200000|2021-11-14 20:20:00|489.41|485.31|489.34|485.24|489.84|485.74|489.18|485.08|332
1636921500000|2021-11-14 20:25:00|489.33|485.23|489.4|485.3|489.4|485.3|488.94|484.84|266
1636921800000|2021-11-14 20:30:00|489.41|485.31|488.9|484.8|489.41|485.31|488.73|484.63|222
1636922100000|2021-11-14 20:35:00|488.91|484.81|488.12|484.02|489.02|484.92|488.07|483.97|214
1636922400000|2021-11-14 20:40:00|488.13|484.03|488.63|484.53|488.85|484.75|488.07|483.97|290
1636922700000|2021-11-14 20:45:00|488.64|484.54|488.27|484.17|488.85|484.75|488.25|484.15|218
1636923000000|2021-11-14 20:50:00|488.25|484.15|488.77|484.67|489.08|484.98|488.25|484.15|229
1636923300000|2021-11-14 20:55:00|488.78|484.68|489.37|485.27|489.75|485.65|488.74|484.64|292
1636923600000|2021-11-14 21:00:00|489.38|485.28|489.41|485.31|489.42|485.32|488.68|484.58|232
1636923900000|2021-11-14 21:05:00|489.4|485.3|488.81|484.71|489.42|485.32|488.54|484.44|265
1636924200000|2021-11-14 21:10:00|488.88|484.78|490.43|486.33|490.43|486.33|488.85|484.75|274
1636924500000|2021-11-14 21:15:00|490.44|486.34|489.7|485.6|490.65|486.55|489.6|485.5|388
1636924800000|2021-11-14 21:20:00|489.71|485.61|489.5|485.4|490.14|486.04|489.33|485.23|314
1636925100000|2021-11-14 21:25:00|489.51|485.41|489.28|485.18|489.77|485.67|489.19|485.09|255
1636925400000|2021-11-14 21:30:00|489.29|485.19|490.25|486.15|490.26|486.16|489.04|484.94|315
1636925700000|2021-11-14 21:35:00|490.26|486.16|491.62|487.52|491.73|487.63|490.26|486.16|568
1636926000000|2021-11-14 21:40:00|491.61|487.51|491.8|487.7|491.95|487.85|491.39|487.29|327
1636926300000|2021-11-14 21:45:00|491.79|487.69|491.47|487.37|491.81|487.71|491.31|487.21|262
1636926600000|2021-11-14 21:50:00|491.45|487.35|491.76|487.66|491.86|487.76|491.22|487.12|226
1636926900000|2021-11-14 21:55:00|491.77|487.67|491.01|486.91|491.81|487.71|490.69|486.59|224
1636927200000|2021-11-14 22:00:00|491.02|486.92|491.64|487.54|491.71|487.61|490.41|486.31|283
1636927500000|2021-11-14 22:05:00|491.62|487.52|492.48|488.38|493|488.9|491.5|487.4|355
1636927800000|2021-11-14 22:10:00|492.49|488.39|492.71|488.61|493.01|488.91|492.41|488.31|238
1636928100000|2021-11-14 22:15:00|492.72|488.62|492.77|488.67|493.6|489.5|492.48|488.38|450
1636928400000|2021-11-14 22:20:00|492.78|488.68|493.5|489.4|493.52|489.42|492.78|488.68|236
1636928700000|2021-11-14 22:25:00|493.54|489.44|493.81|489.71|493.9|489.8|492.77|488.67|277
1636929000000|2021-11-14 22:30:00|493.83|489.73|493.92|489.82|493.93|489.83|493.7|489.6|128
1636929300000|2021-11-14 22:35:00|493.91|489.81|493.82|489.72|493.99|489.89|493.69|489.59|84
1636929600000|2021-11-14 22:40:00|493.83|489.73|493.83|489.73|494.02|489.92|493.81|489.71|149
1636929900000|2021-11-14 22:45:00|493.8|489.7|493.31|489.21|493.81|489.71|493.27|489.17|88
1636930200000|2021-11-14 22:50:00|493.3|489.2|493.15|489.05|493.36|489.26|493.05|488.95|100
1636930500000|2021-11-14 22:55:00|493.16|489.06|493.32|489.22|493.38|489.28|492.98|488.88|196
1636930800000|2021-11-14 23:00:00|493.31|489.21|492.49|488.39|493.54|489.44|491.88|487.78|416
1636931100000|2021-11-14 23:05:00|492.5|488.4|493.54|489.44|493.6|489.5|492.44|488.34|298
1636931400000|2021-11-14 23:10:00|493.55|489.45|494.05|489.95|494.28|490.18|493.45|489.35|251
1636931700000|2021-11-14 23:15:00|494.06|489.96|493.65|489.55|494.4|490.3|492.89|488.79|271
1636932000000|2021-11-14 23:20:00|493.64|489.54|493.34|489.24|493.64|489.54|493.21|489.11|348
1636932300000|2021-11-14 23:25:00|493.37|489.27|493.91|489.81|493.91|489.81|493.11|489.01|322
1636932600000|2021-11-14 23:30:00|493.94|489.84|494.17|490.07|494.21|490.11|493.59|489.49|349
1636932900000|2021-11-14 23:35:00|494.18|490.08|495.2|491.1|495.73|491.63|494.05|489.95|391
1636933200000|2021-11-14 23:40:00|495.21|491.11|495.78|491.68|495.92|491.82|495.18|491.08|478
1636933500000|2021-11-14 23:45:00|495.76|491.66|497.73|493.63|497.87|493.77|495.75|491.65|420
1636933800000|2021-11-14 23:50:00|497.74|493.64|498.02|493.92|498.58|494.48|497.63|493.53|517
1636934100000|2021-11-14 23:55:00|498.03|493.93|497.8|493.7|498.63|494.53|497.67|493.57|461
1636934400000|2021-11-15 00:00:00|497.79|493.69|500.42|496.32|500.53|496.43|497.79|493.69|636
1636934700000|2021-11-15 00:05:00|500.44|496.34|501.7|497.6|501.87|497.77|500.28|496.18|541
1636935000000|2021-11-15 00:10:00|501.69|497.59|501.29|497.19|501.94|497.84|500.92|496.82|593
1636935300000|2021-11-15 00:15:00|501.3|497.2|501.65|497.55|502.02|497.92|501.25|497.15|590
1636935600000|2021-11-15 00:20:00|501.67|497.57|502.7|498.6|502.82|498.72|501.59|497.49|455
1636935900000|2021-11-15 00:25:00|502.69|498.59|503.67|499.57|503.87|499.77|501.94|497.84|570
1636936200000|2021-11-15 00:30:00|503.68|499.58|502.73|498.63|503.93|499.83|502.63|498.53|524
1636936500000|2021-11-15 00:35:00|502.74|498.64|502.77|498.67|503.23|499.13|501.56|497.46|479
1636936800000|2021-11-15 00:40:00|502.78|498.68|502.29|498.19|502.87|498.77|501.61|497.51|399
1636937100000|2021-11-15 00:45:00|502.28|498.18|502.99|498.89|503.06|498.96|502.28|498.18|488
1636937400000|2021-11-15 00:50:00|502.98|498.88|502.6|498.5|503.02|498.92|502.56|498.46|340
1636937700000|2021-11-15 00:55:00|502.61|498.51|501.86|497.76|503.18|499.08|501.83|497.73|315
1636938000000|2021-11-15 01:00:00|501.85|497.75|502.53|498.43|503.08|498.98|501.85|497.75|423
1636938300000|2021-11-15 01:05:00|502.54|498.44|500.4|496.3|502.8|498.7|500.37|496.27|470
1636938600000|2021-11-15 01:10:00|500.5|496.4|499.48|495.38|501.12|497.02|498.87|494.77|545
1636938900000|2021-11-15 01:15:00|499.5|495.4|498.17|494.07|499.97|495.87|496.91|492.81|539
1636939200000|2021-11-15 01:20:00|498.14|494.04|496.76|492.66|498.16|494.06|496.59|492.49|495
1636939500000|2021-11-15 01:25:00|496.79|492.69|497.21|493.11|497.52|493.42|496.55|492.45|455
1636939800000|2021-11-15 01:30:00|497.2|493.1|498.41|494.31|498.6|494.5|497.16|493.06|356
1636940100000|2021-11-15 01:35:00|498.43|494.33|499.09|494.99|499.32|495.22|498.41|494.31|446
1636940400000|2021-11-15 01:40:00|499.13|495.03|499.16|495.06|499.93|495.83|498.82|494.72|456
1636940700000|2021-11-15 01:45:00|499.2|495.1|498.38|494.28|499.41|495.31|498.37|494.27|307
1636941000000|2021-11-15 01:50:00|498.4|494.3|499.74|495.64|499.8|495.7|498.23|494.13|357
1636941300000|2021-11-15 01:55:00|499.75|495.65|500.22|496.12|500.68|496.58|499.72|495.62|434
1636941600000|2021-11-15 02:00:00|500.23|496.13|499.45|495.35|500.62|496.52|499.45|495.35|280
1636941900000|2021-11-15 02:05:00|499.34|495.24|499.84|495.74|500.02|495.92|499.33|495.23|320
1636942200000|2021-11-15 02:10:00|499.83|495.73|499.13|495.03|499.88|495.78|499.06|494.96|233
1636942500000|2021-11-15 02:15:00|499.14|495.04|498.8|494.7|499.4|495.3|498.73|494.63|284
1636942800000|2021-11-15 02:20:00|498.79|494.69|497.89|493.79|498.94|494.84|497.89|493.79|300
1636943100000|2021-11-15 02:25:00|497.91|493.81|498.11|494.01|498.39|494.29|497.78|493.68|294
1636943400000|2021-11-15 02:30:00|498.1|494|498.21|494.11|498.47|494.37|497.81|493.71|336
1636943700000|2021-11-15 02:35:00|498.2|494.1|498.48|494.38|498.53|494.43|498.17|494.07|265
1636944000000|2021-11-15 02:40:00|498.49|494.39|499.55|495.45|499.68|495.58|498.33|494.23|263
1636944300000|2021-11-15 02:45:00|499.58|495.48|498.54|494.44|499.6|495.5|498.52|494.42|215
1636944600000|2021-11-15 02:50:00|498.55|494.45|498.71|494.61|499.09|494.99|498.53|494.43|273
1636944900000|2021-11-15 02:55:00|498.73|494.63|498.35|494.25|498.86|494.76|498.19|494.09|276
1636945200000|2021-11-15 03:00:00|498.34|494.24|498.63|494.53|498.87|494.77|498.24|494.14|308
1636945500000|2021-11-15 03:05:00|498.64|494.54|498.07|493.97|498.67|494.57|498.04|493.94|296
1636945800000|2021-11-15 03:10:00|498.08|493.98|498.78|494.68|499.12|495.02|498.07|493.97|364
1636946100000|2021-11-15 03:15:00|498.77|494.67|497.67|493.57|498.79|494.69|497.61|493.51|366
1636946400000|2021-11-15 03:20:00|497.68|493.58|497.57|493.47|497.79|493.69|497.18|493.08|308
1636946700000|2021-11-15 03:25:00|497.65|493.55|497.52|493.42|497.82|493.72|497.25|493.15|330
1636947000000|2021-11-15 03:30:00|497.49|493.39|498.15|494.05|498.23|494.13|497.41|493.31|272
1636947300000|2021-11-15 03:35:00|498.11|494.01|499.02|494.92|499.07|494.97|497.86|493.76|350
1636947600000|2021-11-15 03:40:00|499.03|494.93|499.82|495.72|499.88|495.78|499.01|494.91|273
1636947900000|2021-11-15 03:45:00|499.77|495.67|498.75|494.65|499.79|495.69|498.73|494.63|278
1636948200000|2021-11-15 03:50:00|498.76|494.66|498.37|494.27|498.81|494.71|498.1|494|294
1636948500000|2021-11-15 03:55:00|498.42|494.32|498.32|494.22|498.42|494.32|498.11|494.01|210
1636948800000|2021-11-15 04:00:00|498.31|494.21|499.99|495.89|500.17|496.07|498.31|494.21|388
1636949100000|2021-11-15 04:05:00|500.06|495.96|500.66|496.56|500.76|496.66|499.9|495.8|293
1636949400000|2021-11-15 04:10:00|500.65|496.55|500.9|496.8|501.03|496.93|500.59|496.49|267
1636949700000|2021-11-15 04:15:00|500.87|496.77|500.74|496.64|501.11|497.01|500.71|496.61|316
1636950000000|2021-11-15 04:20:00|500.73|496.63|499.65|495.55|500.73|496.63|499.46|495.36|408
1636950300000|2021-11-15 04:25:00|499.67|495.57|499.86|495.76|500.21|496.11|499.55|495.45|280
1636950600000|2021-11-15 04:30:00|499.85|495.75|499.72|495.62|499.89|495.79|499.42|495.32|234
1636950900000|2021-11-15 04:35:00|499.73|495.63|499.06|494.96|499.73|495.63|499.01|494.91|315
1636951200000|2021-11-15 04:40:00|499.19|495.09|499.44|495.34|499.78|495.68|499.01|494.91|244
1636951500000|2021-11-15 04:45:00|499.43|495.33|499.07|494.97|500.18|496.08|498.89|494.79|358
1636951800000|2021-11-15 04:50:00|499.06|494.96|499.56|495.46|499.67|495.57|498.79|494.69|341
1636952100000|2021-11-15 04:55:00|499.59|495.49|499.35|495.25|499.99|495.89|499.32|495.22|306
1636952400000|2021-11-15 05:00:00|499.38|495.28|499.58|495.48|499.78|495.68|499.35|495.25|168
1636952700000|2021-11-15 05:05:00|499.59|495.49|499.83|495.73|499.92|495.82|499.52|495.42|224
1636953000000|2021-11-15 05:10:00|499.85|495.75|499.4|495.3|499.87|495.77|499.3|495.2|212
1636953300000|2021-11-15 05:15:00|499.35|495.25|499.61|495.51|499.79|495.69|498.95|494.85|242
1636953600000|2021-11-15 05:20:00|499.63|495.53|500.77|496.67|500.93|496.83|499.52|495.42|368
1636953900000|2021-11-15 05:25:00|500.81|496.71|500.03|495.93|500.89|496.79|499.87|495.77|267
1636954200000|2021-11-15 05:30:00|500.08|495.98|500.22|496.12|500.82|496.72|500.02|495.92|289
1636954500000|2021-11-15 05:35:00|500.23|496.13|499.89|495.79|500.32|496.22|499.85|495.75|284
1636954800000|2021-11-15 05:40:00|499.88|495.78|499.03|494.93|499.93|495.83|499|494.9|216
1636955100000|2021-11-15 05:45:00|498.96|494.86|499.1|495|499.16|495.06|498.83|494.73|168
1636955400000|2021-11-15 05:50:00|499.04|494.94|498.5|494.4|499.12|495.02|498.5|494.4|192
1636955700000|2021-11-15 05:55:00|498.61|494.51|497.93|493.83|498.71|494.61|497.89|493.79|302
1636956000000|2021-11-15 06:00:00|497.96|493.86|498.31|494.21|498.52|494.42|497.95|493.85|244
1636956300000|2021-11-15 06:05:00|498.32|494.22|498.7|494.6|498.9|494.8|497.94|493.84|230
1636956600000|2021-11-15 06:10:00|498.74|494.64|499.75|495.65|499.75|495.65|498.7|494.6|116
1636956900000|2021-11-15 06:15:00|499.74|495.64|499.75|495.65|499.85|495.75|499.5|495.4|194
1636957200000|2021-11-15 06:20:00|499.77|495.67|499.74|495.64|499.87|495.77|499.44|495.34|151
1636957500000|2021-11-15 06:25:00|499.75|495.65|500.12|496.02|500.13|496.03|499.7|495.6|142
1636957800000|2021-11-15 06:30:00|500.11|496.01|500.23|496.13|500.37|496.27|500.1|496|183
1636958100000|2021-11-15 06:35:00|500.22|496.12|500.65|496.55|500.68|496.58|500.2|496.1|202
1636958400000|2021-11-15 06:40:00|500.66|496.56|500.13|496.03|500.73|496.63|500.13|496.03|270
1636958700000|2021-11-15 06:45:00|500.12|496.02|499.91|495.81|500.35|496.25|499.76|495.66|228
1636959000000|2021-11-15 06:50:00|499.94|495.84|500.09|495.99|500.3|496.2|499.9|495.8|233
1636959300000|2021-11-15 06:55:00|500.08|495.98|500.48|496.38|500.55|496.45|500.02|495.92|207
1636959600000|2021-11-15 07:00:00|500.49|496.39|501.08|496.98|501.51|497.41|500.48|496.38|327
1636959900000|2021-11-15 07:05:00|501.09|496.99|499.54|495.44|501.1|497|499.46|495.36|368
1636960200000|2021-11-15 07:10:00|499.39|495.29|500.99|496.89|500.99|496.89|499.39|495.29|353
1636960500000|2021-11-15 07:15:00|500.97|496.87|499.94|495.84|501.06|496.96|499.92|495.82|273
1636960800000|2021-11-15 07:20:00|499.93|495.83|499.97|495.87|500.26|496.16|499.68|495.58|300
1636961100000|2021-11-15 07:25:00|499.96|495.86|499.23|495.13|500.02|495.92|499.19|495.09|241
1636961400000|2021-11-15 07:30:00|499.22|495.12|499.69|495.59|500.02|495.92|499.21|495.11|408
1636961700000|2021-11-15 07:35:00|499.67|495.57|500.59|496.49|500.6|496.5|499.58|495.48|275
1636962000000|2021-11-15 07:40:00|500.58|496.48|499.86|495.76|501.1|497|499.86|495.76|341
1636962300000|2021-11-15 07:45:00|499.89|495.79|499.75|495.65|500.09|495.99|499.72|495.62|279
1636962600000|2021-11-15 07:50:00|499.78|495.68|499.96|495.86|500.18|496.08|499.7|495.6|260
1636962900000|2021-11-15 07:55:00|499.99|495.89|499.56|495.46|500.13|496.03|499.52|495.42|225
1636963200000|2021-11-15 08:00:00|499.55|495.45|499.63|495.53|500.4|496.3|499.52|495.42|391
1636963500000|2021-11-15 08:05:00|499.57|495.47|498.29|494.19|500.02|495.92|498.26|494.16|415
1636963800000|2021-11-15 08:10:00|498.28|494.18|497.63|493.53|498.55|494.45|497.32|493.22|356
1636964100000|2021-11-15 08:15:00|497.68|493.58|495.58|491.48|497.73|493.63|495.56|491.46|404
1636964400000|2021-11-15 08:20:00|495.55|491.45|497.02|492.92|497.32|493.22|495.55|491.45|336
1636964700000|2021-11-15 08:25:00|497.03|492.93|497.63|493.53|498|493.9|497.02|492.92|430
1636965000000|2021-11-15 08:30:00|497.59|493.49|498.83|494.73|498.86|494.76|497.19|493.09|350
1636965300000|2021-11-15 08:35:00|498.86|494.76|500.23|496.13|500.25|496.15|498.83|494.73|284
1636965600000|2021-11-15 08:40:00|500.24|496.14|500.71|496.61|500.95|496.85|500.16|496.06|382
1636965900000|2021-11-15 08:45:00|500.75|496.65|504.34|500.24|504.75|500.65|500.64|496.54|561
1636966200000|2021-11-15 08:50:00|504.33|500.23|505.39|501.29|506.97|502.87|504.33|500.23|629
1636966500000|2021-11-15 08:55:00|505.41|501.31|504.27|500.17|505.53|501.43|504.23|500.13|428
1636966800000|2021-11-15 09:00:00|504.25|500.15|504.36|500.26|504.41|500.31|502.38|498.28|496
1636967100000|2021-11-15 09:05:00|504.32|500.22|505.6|501.5|505.64|501.54|504.18|500.08|548
1636967400000|2021-11-15 09:10:00|505.62|501.52|506.56|502.46|506.61|502.51|505.19|501.09|556
1636967700000|2021-11-15 09:15:00|506.55|502.45|503.94|499.84|506.58|502.48|503.35|499.25|485
1636968000000|2021-11-15 09:20:00|503.97|499.87|503.73|499.63|504.14|500.04|503.34|499.24|441
1636968300000|2021-11-15 09:25:00|503.74|499.64|503.57|499.47|504.25|500.15|503.57|499.47|398
1636968600000|2021-11-15 09:30:00|503.58|499.48|502.84|498.74|503.63|499.53|502.31|498.21|301
1636968900000|2021-11-15 09:35:00|502.86|498.76|502.05|497.95|502.86|498.76|501.76|497.66|313
1636969200000|2021-11-15 09:40:00|502|497.9|501.2|497.1|502.03|497.93|500.85|496.75|364
1636969500000|2021-11-15 09:45:00|501.19|497.09|501.23|497.13|501.88|497.78|501.1|497|388
1636969800000|2021-11-15 09:50:00|501.24|497.14|501.66|497.56|501.74|497.64|501.2|497.1|222
1636970100000|2021-11-15 09:55:00|501.65|497.55|501.61|497.51|501.73|497.63|501.37|497.27|188
1636970400000|2021-11-15 10:00:00|501.62|497.52|499.95|495.85|501.86|497.76|499.88|495.78|325
1636970700000|2021-11-15 10:05:00|499.92|495.82|500.43|496.33|500.53|496.43|499.84|495.74|223
1636971000000|2021-11-15 10:10:00|500.41|496.31|500.98|496.88|501.05|496.95|500.15|496.05|215
1636971300000|2021-11-15 10:15:00|501.05|496.95|501.37|497.27|501.47|497.37|501|496.9|250
1636971600000|2021-11-15 10:20:00|501.39|497.29|501.76|497.66|501.77|497.67|501.1|497|285
1636971900000|2021-11-15 10:25:00|501.77|497.67|499.57|495.47|501.77|497.67|499.57|495.47|344
1636972200000|2021-11-15 10:30:00|499.55|495.45|500.63|496.53|500.82|496.72|499.48|495.38|297
1636972500000|2021-11-15 10:35:00|500.61|496.51|501.92|497.82|501.94|497.84|500.61|496.51|345
1636972800000|2021-11-15 10:40:00|501.93|497.83|501.62|497.52|502|497.9|501.55|497.45|271
1636973100000|2021-11-15 10:45:00|501.65|497.55|501.16|497.06|501.71|497.61|500.87|496.77|300
1636973400000|2021-11-15 10:50:00|501.17|497.07|502.99|498.89|502.99|498.89|501.05|496.95|245
1636973700000|2021-11-15 10:55:00|502|497.9|502.4|498.3|502.86|498.76|502|497.9|247
1636974000000|2021-11-15 11:00:00|502.38|498.28|501.1|497|502.46|498.36|501|496.9|201
1636974300000|2021-11-15 11:05:00|501.09|496.99|501.79|497.69|502.05|497.95|501.09|496.99|234
1636974600000|2021-11-15 11:10:00|501.78|497.68|501.99|497.89|502.25|498.15|501.75|497.65|204
1636974900000|2021-11-15 11:15:00|501.98|497.88|502.28|498.18|502.3|498.2|501.94|497.84|196
1636975200000|2021-11-15 11:20:00|502.29|498.19|501.26|497.16|502.47|498.37|501.23|497.13|214
1636975500000|2021-11-15 11:25:00|501.24|497.14|501.48|497.38|501.72|497.62|501|496.9|216
1636975800000|2021-11-15 11:30:00|501.47|497.37|501.24|497.14|501.51|497.41|501.01|496.91|266
1636976100000|2021-11-15 11:35:00|501.21|497.11|501.48|497.38|501.48|497.38|500.37|496.27|326
1636976400000|2021-11-15 11:40:00|501.46|497.36|502.38|498.28|502.41|498.31|501.41|497.31|143
1636976700000|2021-11-15 11:45:00|502.43|498.33|502.82|498.72|502.87|498.77|502.27|498.17|267
1636977000000|2021-11-15 11:50:00|502.87|498.77|502.42|498.32|502.95|498.85|502.34|498.24|200
1636977300000|2021-11-15 11:55:00|502.41|498.31|502.2|498.1|502.41|498.31|501.83|497.73|199
1636977600000|2021-11-15 12:00:00|502.23|498.13|503.31|499.21|503.7|499.6|502.07|497.97|291
1636977900000|2021-11-15 12:05:00|503.32|499.22|505.2|501.1|505.23|501.13|502.61|498.51|439
1636978200000|2021-11-15 12:10:00|505.15|501.05|507.96|503.86|508.4|504.3|505.15|501.05|403
1636978500000|2021-11-15 12:15:00|507.98|503.88|504.12|500.02|508.06|503.96|503.92|499.82|472
1636978800000|2021-11-15 12:20:00|504.17|500.07|505.53|501.43|505.58|501.48|503.96|499.86|367
1636979100000|2021-11-15 12:25:00|505.54|501.44|504.58|500.48|506.06|501.96|504.54|500.44|263
1636979400000|2021-11-15 12:30:00|504.59|500.49|507.29|503.19|507.5|503.4|503.72|499.62|362
1636979700000|2021-11-15 12:35:00|507.3|503.2|508.04|503.94|508.32|504.22|506.73|502.63|450
1636980000000|2021-11-15 12:40:00|508.16|504.06|510.4|506.3|511.6|507.5|508.1|504|530
1636980300000|2021-11-15 12:45:00|510.41|506.31|508.88|504.78|510.41|506.31|508.26|504.16|530
1636980600000|2021-11-15 12:50:00|508.85|504.75|508.5|504.4|509.1|505|508.16|504.06|351
1636980900000|2021-11-15 12:55:00|508.56|504.46|507.88|503.78|508.56|504.46|507.63|503.53|303
1636981200000|2021-11-15 13:00:00|507.89|503.79|509.31|505.21|509.52|505.42|507.75|503.65|318
1636981500000|2021-11-15 13:05:00|509.3|505.2|508.56|504.46|509.84|505.74|508.39|504.29|289
1636981800000|2021-11-15 13:10:00|508.62|504.52|510.57|506.47|510.6|506.5|508.54|504.44|386
1636982100000|2021-11-15 13:15:00|510.58|506.48|508.84|504.74|510.58|506.48|508.82|504.72|391
1636982400000|2021-11-15 13:20:00|508.85|504.75|509.51|505.41|509.73|505.63|508.82|504.72|423
1636982700000|2021-11-15 13:25:00|509.5|505.4|507.26|503.16|509.51|505.41|507.24|503.14|311
1636983000000|2021-11-15 13:30:00|507.29|503.19|505.58|501.48|507.44|503.34|505.58|501.48|340
1636983300000|2021-11-15 13:35:00|505.57|501.47|507.34|503.24|507.36|503.26|505.29|501.19|455
1636983600000|2021-11-15 13:40:00|507.38|503.28|506.1|502|507.83|503.73|505.1|501|463
1636983900000|2021-11-15 13:45:00|506.09|501.99|505.35|501.25|506.21|502.11|504.68|500.58|370
1636984200000|2021-11-15 13:50:00|505.34|501.24|506.18|502.08|506.76|502.66|505.33|501.23|336
1636984500000|2021-11-15 13:55:00|506.19|502.09|507.18|503.08|507.2|503.1|506.07|501.97|305
1636984800000|2021-11-15 14:00:00|507.23|503.13|505.01|500.91|507.23|503.13|504.93|500.83|336
1636985100000|2021-11-15 14:05:00|505.02|500.92|505.38|501.28|505.43|501.33|504.54|500.44|395
1636985400000|2021-11-15 14:10:00|505.41|501.31|505.3|501.2|506.27|502.17|504.75|500.65|478
1636985700000|2021-11-15 14:15:00|505.29|501.19|503.99|499.89|505.9|501.8|503.99|499.89|510
1636986000000|2021-11-15 14:20:00|504|499.9|500.73|496.63|504.13|500.03|500.49|496.39|603
1636986300000|2021-11-15 14:25:00|500.8|496.7|502.12|498.02|502.59|498.49|500.71|496.61|329
1636986600000|2021-11-15 14:30:00|502.13|498.03|501.98|497.88|502.39|498.29|501.44|497.34|273
1636986900000|2021-11-15 14:35:00|501.99|497.89|502.65|498.55|503.16|499.06|501.97|497.87|247
1636987200000|2021-11-15 14:40:00|502.66|498.56|502.53|498.43|503.2|499.1|502.49|498.39|302
1636987500000|2021-11-15 14:45:00|502.52|498.42|499.61|495.51|502.52|498.42|499.61|495.51|431
1636987800000|2021-11-15 14:50:00|499.65|495.55|499.43|495.33|499.73|495.63|497.95|493.85|543
1636988100000|2021-11-15 14:55:00|499.42|495.32|499.31|495.21|500.24|496.14|499.31|495.21|383
1636988400000|2021-11-15 15:00:00|499.45|495.35|494.31|490.21|499.5|495.4|494.31|490.21|575
1636988700000|2021-11-15 15:05:00|494.43|490.33|495.58|491.48|496.08|491.98|493.64|489.54|702
1636989000000|2021-11-15 15:10:00|495.62|491.52|496.46|492.36|497.39|493.29|495.15|491.05|530
1636989300000|2021-11-15 15:15:00|496.43|492.33|496.59|492.49|496.81|492.71|495.12|491.02|475
1636989600000|2021-11-15 15:20:00|496.56|492.46|496.25|492.15|496.56|492.46|495.57|491.47|337
1636989900000|2021-11-15 15:25:00|496.23|492.13|495.29|491.19|496.74|492.64|495.03|490.93|354
1636990200000|2021-11-15 15:30:00|495.21|491.11|496.67|492.57|496.98|492.88|494.55|490.45|397
1636990500000|2021-11-15 15:35:00|496.66|492.56|494.9|490.8|496.91|492.81|494.9|490.8|434
1636990800000|2021-11-15 15:40:00|494.89|490.79|494.18|490.08|495|490.9|494.13|490.03|387
1636991100000|2021-11-15 15:45:00|493.98|489.88|495.46|491.36|495.81|491.71|493.66|489.56|568
1636991400000|2021-11-15 15:50:00|495.45|491.35|492.88|488.78|495.58|491.48|492.7|488.6|458
1636991700000|2021-11-15 15:55:00|492.86|488.76|493.87|489.77|494.79|490.69|492.85|488.75|479
1636992000000|2021-11-15 16:00:00|493.88|489.78|495.01|490.91|495.02|490.92|492.96|488.86|566
1636992300000|2021-11-15 16:05:00|495.02|490.92|494.41|490.31|495.63|491.53|494.31|490.21|457
1636992600000|2021-11-15 16:10:00|494.42|490.32|493.1|489|494.44|490.34|493.08|488.98|391
1636992900000|2021-11-15 16:15:00|493.11|489.01|492.3|488.2|493.8|489.7|491.87|487.77|486
1636993200000|2021-11-15 16:20:00|492.31|488.21|491.74|487.64|492.61|488.51|491.29|487.19|314
1636993500000|2021-11-15 16:25:00|491.72|487.62|491.19|487.09|493.01|488.91|490.01|485.91|617
1636993800000|2021-11-15 16:30:00|491.22|487.12|493.02|488.92|493.06|488.96|490.86|486.76|513
1636994100000|2021-11-15 16:35:00|493.06|488.96|492.56|488.46|494.31|490.21|492.56|488.46|534
1636994400000|2021-11-15 16:40:00|492.55|488.45|490.82|486.72|492.93|488.83|490.82|486.72|367
1636994700000|2021-11-15 16:45:00|490.83|486.73|489.98|485.88|491.44|487.34|489.89|485.79|391
1636995000000|2021-11-15 16:50:00|489.85|485.75|490.55|486.45|490.77|486.67|489.2|485.1|404
1636995300000|2021-11-15 16:55:00|490.56|486.46|492.95|488.85|492.95|488.85|490.45|486.35|279
1636995600000|2021-11-15 17:00:00|492.96|488.86|492.74|488.64|493.03|488.93|492|487.9|459
1636995900000|2021-11-15 17:05:00|492.69|488.59|492.39|488.29|492.93|488.83|492.02|487.92|388
1636996200000|2021-11-15 17:10:00|492.38|488.28|492.76|488.66|492.88|488.78|492.3|488.2|370
1636996500000|2021-11-15 17:15:00|492.71|488.61|493.41|489.31|494.23|490.13|492.71|488.61|450
1636996800000|2021-11-15 17:20:00|493.39|489.29|492.66|488.56|493.39|489.29|492.39|488.29|348
1636997100000|2021-11-15 17:25:00|492.63|488.53|492.63|488.53|493.01|488.91|492.26|488.16|319
1636997400000|2021-11-15 17:30:00|492.64|488.54|493.31|489.21|493.7|489.6|492.44|488.34|245
1636997700000|2021-11-15 17:35:00|493.36|489.26|493.44|489.34|493.66|489.56|493.11|489.01|283
1636998000000|2021-11-15 17:40:00|493.47|489.37|493.41|489.31|493.68|489.58|493.24|489.14|212
1636998300000|2021-11-15 17:45:00|493.38|489.28|492.67|488.57|493.6|489.5|492.67|488.57|235
1636998600000|2021-11-15 17:50:00|492.66|488.56|492.46|488.36|492.66|488.56|491.36|487.26|332
1636998900000|2021-11-15 17:55:00|492.44|488.34|490.92|486.82|492.49|488.39|490.86|486.76|297
1636999200000|2021-11-15 18:00:00|490.86|486.76|490.6|486.5|491.17|487.07|489.72|485.62|397
1636999500000|2021-11-15 18:05:00|490.63|486.53|491.43|487.33|491.87|487.77|490.41|486.31|335
1636999800000|2021-11-15 18:10:00|491.47|487.37|490.19|486.09|491.82|487.72|490.19|486.09|300
1637000100000|2021-11-15 18:15:00|490.23|486.13|489.72|485.62|490.5|486.4|488.58|484.48|393
1637000400000|2021-11-15 18:20:00|489.71|485.61|491.06|486.96|491.31|487.21|489.51|485.41|286
1637000700000|2021-11-15 18:25:00|491.02|486.92|491.17|487.07|491.2|487.1|490.48|486.38|345
1637001000000|2021-11-15 18:30:00|491.18|487.08|490.41|486.31|491.3|487.2|490.4|486.3|185
1637001300000|2021-11-15 18:35:00|490.4|486.3|490.45|486.35|490.95|486.85|490.34|486.24|328
1637001600000|2021-11-15 18:40:00|490.46|486.36|489.44|485.34|490.51|486.41|489.08|484.98|433
1637001900000|2021-11-15 18:45:00|489.43|485.33|488.02|483.92|489.43|485.33|487.93|483.83|348
1637002200000|2021-11-15 18:50:00|488|483.9|488.09|483.99|488.24|484.14|487.4|483.3|442
1637002500000|2021-11-15 18:55:00|488.11|484.01|488.8|484.7|489.12|485.02|488.11|484.01|328
1637002800000|2021-11-15 19:00:00|488.79|484.69|487.81|483.71|488.79|484.69|487.2|483.1|351
1637003100000|2021-11-15 19:05:00|487.79|483.69|488.11|484.01|488.32|484.22|487.51|483.41|360
1637003400000|2021-11-15 19:10:00|488.15|484.05|489.19|485.09|489.19|485.09|488.13|484.03|391
1637003700000|2021-11-15 19:15:00|489.2|485.1|488.99|484.89|489.2|485.1|488.89|484.79|224
1637004000000|2021-11-15 19:20:00|489|484.9|488.97|484.87|489.11|485.01|487.69|483.59|298
1637004300000|2021-11-15 19:25:00|488.99|484.89|490.01|485.91|490.22|486.12|488.99|484.89|296
1637004600000|2021-11-15 19:30:00|490.03|485.93|491.4|487.3|491.41|487.31|489.6|485.5|265
1637004900000|2021-11-15 19:35:00|491.38|487.28|490.6|486.5|491.45|487.35|490.44|486.34|167
1637005200000|2021-11-15 19:40:00|490.61|486.51|491.26|487.16|491.72|487.62|490.48|486.38|265
1637005500000|2021-11-15 19:45:00|491.21|487.11|490.83|486.73|491.4|487.3|490.67|486.57|263
1637005800000|2021-11-15 19:50:00|490.82|486.72|491|486.9|491.14|487.04|490.73|486.63|289
1637006100000|2021-11-15 19:55:00|491.01|486.91|491.5|487.4|491.67|487.57|490.76|486.66|252
1637006400000|2021-11-15 20:00:00|491.55|487.45|489.2|485.1|491.63|487.53|488.74|484.64|354
1637006700000|2021-11-15 20:05:00|489.19|485.09|487.06|482.96|489.19|485.09|486.37|482.27|430
1637007000000|2021-11-15 20:10:00|487.08|482.98|487.95|483.85|488.39|484.29|486.46|482.36|279
1637007300000|2021-11-15 20:15:00|487.94|483.84|486.54|482.44|487.96|483.86|486.29|482.19|247
1637007600000|2021-11-15 20:20:00|486.37|482.27|486.17|482.07|486.95|482.85|486.16|482.06|202
1637007900000|2021-11-15 20:25:00|486.16|482.06|485.53|481.43|486.27|482.17|485.5|481.4|281
1637008200000|2021-11-15 20:30:00|485.5|481.4|486.46|482.36|486.46|482.36|485.37|481.27|231
1637008500000|2021-11-15 20:35:00|486.51|482.41|485.41|481.31|486.82|482.72|485.38|481.28|274
1637008800000|2021-11-15 20:40:00|485.4|481.3|485.53|481.43|485.8|481.7|485.1|481|200
1637009100000|2021-11-15 20:45:00|485.49|481.39|486.92|482.82|487.25|483.15|485.2|481.1|327
1637009400000|2021-11-15 20:50:00|486.9|482.8|486.73|482.63|487.96|483.86|486.67|482.57|285
1637009700000|2021-11-15 20:55:00|486.74|482.64|485.5|481.4|486.92|482.82|485.4|481.3|239
1637010000000|2021-11-15 21:00:00|485.49|481.39|482.72|478.62|485.5|481.4|478.68|474.58|724
1637010300000|2021-11-15 21:05:00|482.75|478.65|482.85|478.75|484.8|480.7|482.21|478.11|606
1637010600000|2021-11-15 21:10:00|482.81|478.71|484.27|480.17|484.5|480.4|482.74|478.64|369
1637010900000|2021-11-15 21:15:00|484.3|480.2|485.55|481.45|485.9|481.8|484.21|480.11|273
1637011200000|2021-11-15 21:20:00|485.51|481.41|485.18|481.08|486.03|481.93|485.1|481|315
1637011500000|2021-11-15 21:25:00|485.2|481.1|484.64|480.54|485.41|481.31|483.53|479.43|467
1637011800000|2021-11-15 21:30:00|484.73|480.63|486.21|482.11|486.3|482.2|484.47|480.37|272
1637012100000|2021-11-15 21:35:00|486.3|482.2|485.67|481.57|486.3|482.2|485.05|480.95|270
1637012400000|2021-11-15 21:40:00|485.66|481.56|485.89|481.79|485.91|481.81|485.1|481|271
1637012700000|2021-11-15 21:45:00|485.88|481.78|486.11|482.01|486.32|482.22|485.8|481.7|160
1637013000000|2021-11-15 21:50:00|486.1|482|486.14|482.04|486.37|482.27|485.85|481.75|152
1637013300000|2021-11-15 21:55:00|486.1|482|486.57|482.47|487.17|483.07|486.07|481.97|306
1637013600000|2021-11-15 22:00:00|486.55|482.45|485|480.9|486.55|482.45|485|480.9|287
1637013900000|2021-11-15 22:05:00|484.98|480.88|484.97|480.87|485.19|481.09|484.44|480.34|219
1637014200000|2021-11-15 22:10:00|485.01|480.91|483.85|479.75|485.01|480.91|483.7|479.6|158
1637014500000|2021-11-15 22:15:00|483.86|479.76|482.92|478.82|483.87|479.77|482.85|478.75|294
1637014800000|2021-11-15 22:20:00|482.85|478.75|483.4|479.3|483.49|479.39|482.41|478.31|298
1637015100000|2021-11-15 22:25:00|483.42|479.32|483.35|479.25|483.5|479.4|483.03|478.93|175
1637015400000|2021-11-15 22:30:00|483.32|479.22|484.11|480.01|484.11|480.01|483.3|479.2|112
1637015700000|2021-11-15 22:35:00|484.1|480|486.06|481.96|486.08|481.98|484.1|480|212
1637016000000|2021-11-15 22:40:00|486.05|481.95|485.8|481.7|486.36|482.26|485.8|481.7|253
1637016300000|2021-11-15 22:45:00|485.87|481.77|486.72|482.62|486.97|482.87|485.51|481.41|215
1637016600000|2021-11-15 22:50:00|486.71|482.61|487.53|483.43|487.54|483.44|486.22|482.12|187
1637016900000|2021-11-15 22:55:00|487.5|483.4|487.61|483.51|487.95|483.85|487.16|483.06|211
1637017200000|2021-11-15 23:00:00|487.56|483.46|486.42|482.32|487.62|483.52|485.95|481.85|346
1637017500000|2021-11-15 23:05:00|486.43|482.33|486.47|482.37|487.03|482.93|486.32|482.22|314
1637017800000|2021-11-15 23:10:00|486.46|482.36|485.42|481.32|486.62|482.52|485.41|481.31|199
1637018100000|2021-11-15 23:15:00|485.37|481.27|486.18|482.08|486.4|482.3|485.1|481|187
1637018400000|2021-11-15 23:20:00|486.16|482.06|485.1|481|486.23|482.13|485.05|480.95|278
1637018700000|2021-11-15 23:25:00|485.22|481.12|483.8|479.7|485.29|481.19|483.5|479.4|227
1637019000000|2021-11-15 23:30:00|483.6|479.5|484.23|480.13|484.62|480.52|483.1|479|261
1637019300000|2021-11-15 23:35:00|484.22|480.12|484.92|480.82|485.06|480.96|484.2|480.1|164
1637019600000|2021-11-15 23:40:00|484.89|480.79|485.14|481.04|485.14|481.04|484.2|480.1|319
1637019900000|2021-11-15 23:45:00|485.1|481|484.54|480.44|485.11|481.01|484.54|480.44|250
1637020200000|2021-11-15 23:50:00|484.49|480.39|483.81|479.71|484.54|480.44|483.25|479.15|218
1637020500000|2021-11-15 23:55:00|483.49|479.39|482.75|478.65|484.04|479.94|481.61|477.51|438
1637020800000|2021-11-16 00:00:00|482.71|478.61|479.2|475.1|482.81|478.71|478.9|474.8|641
1637021100000|2021-11-16 00:05:00|479.19|475.09|479.39|475.29|482.91|478.81|478.76|474.66|767
1637021400000|2021-11-16 00:10:00|479.37|475.27|476.77|472.67|479.67|475.57|470.85|466.75|810
1637021700000|2021-11-16 00:15:00|476.9|472.8|474.11|470.01|478.45|474.35|473.3|469.2|853
1637022000000|2021-11-16 00:20:00|474.14|470.04|475.62|471.52|475.92|471.82|472.49|468.39|693
1637022300000|2021-11-16 00:25:00|475.63|471.53|472.59|468.49|475.63|471.53|472.3|468.2|707
1637022600000|2021-11-16 00:30:00|472.6|468.5|474.05|469.95|474.96|470.86|471.72|467.62|570
1637022900000|2021-11-16 00:35:00|474.07|469.97|474.42|470.32|474.44|470.34|472.2|468.1|748
1637023200000|2021-11-16 00:40:00|474.38|470.28|472.96|468.86|474.72|470.62|472.75|468.65|659
1637023500000|2021-11-16 00:45:00|472.93|468.83|473.79|469.69|475.52|471.42|472.84|468.74|544
1637023800000|2021-11-16 00:50:00|473.77|469.67|471.6|467.5|473.94|469.84|471.56|467.46|424
1637024100000|2021-11-16 00:55:00|471.59|467.49|468.34|464.24|472.74|468.64|467.9|463.8|657
1637024400000|2021-11-16 01:00:00|468.3|464.2|460.79|456.69|469.7|465.6|458.92|454.82|838
1637024700000|2021-11-16 01:05:00|460.8|456.7|458.4|454.3|460.8|456.7|446.72|442.62|963
1637025000000|2021-11-16 01:10:00|458.42|454.32|460.25|456.15|460.56|456.46|456.65|452.55|893
1637025300000|2021-11-16 01:15:00|460.24|456.14|460.74|456.64|461.72|457.62|458.98|454.88|924
1637025600000|2021-11-16 01:20:00|460.8|456.7|461.01|456.91|462.2|458.1|459.26|455.16|748
1637025900000|2021-11-16 01:25:00|461|456.9|460.78|456.68|461.16|457.06|459.63|455.53|801
1637026200000|2021-11-16 01:30:00|460.79|456.69|457.91|453.81|461.09|456.99|457.82|453.72|716
1637026500000|2021-11-16 01:35:00|457.98|453.88|460.07|455.97|460.19|456.09|456.56|452.46|651
1637026800000|2021-11-16 01:40:00|460.05|455.95|463.35|459.25|463.35|459.25|460.04|455.94|528
1637027100000|2021-11-16 01:45:00|463.31|459.21|462.94|458.84|464.03|459.93|462.05|457.95|627
1637027400000|2021-11-16 01:50:00|462.96|458.86|463.51|459.41|463.8|459.7|462.47|458.37|502
1637027700000|2021-11-16 01:55:00|463.52|459.42|462.9|458.8|463.56|459.46|462.34|458.24|445
1637028000000|2021-11-16 02:00:00|462.89|458.79|462.07|457.97|463.59|459.49|461.46|457.36|654
1637028300000|2021-11-16 02:05:00|462.05|457.95|462.31|458.21|462.36|458.26|461.14|457.04|531
1637028600000|2021-11-16 02:10:00|462.3|458.2|462.9|458.8|463.74|459.64|461.92|457.82|446
1637028900000|2021-11-16 02:15:00|462.89|458.79|462.53|458.43|463|458.9|462.37|458.27|391
1637029200000|2021-11-16 02:20:00|462.59|458.49|462.42|458.32|462.6|458.5|461.56|457.46|483
1637029500000|2021-11-16 02:25:00|462.4|458.3|460.7|456.6|462.4|458.3|460.7|456.6|393
1637029800000|2021-11-16 02:30:00|460.88|456.78|460.49|456.39|460.95|456.85|460.19|456.09|439
1637030100000|2021-11-16 02:35:00|460.4|456.3|459.59|455.49|460.65|456.55|458.65|454.55|622
1637030400000|2021-11-16 02:40:00|459.63|455.53|459.19|455.09|460.09|455.99|458.9|454.8|431
1637030700000|2021-11-16 02:45:00|459.16|455.06|459|454.9|460.6|456.5|458.77|454.67|411
1637031000000|2021-11-16 02:50:00|458.99|454.89|456.19|452.09|459.96|455.86|456|451.9|435
1637031300000|2021-11-16 02:55:00|456.13|452.03|456.22|452.12|457.12|453.02|455.5|451.4|696
1637031600000|2021-11-16 03:00:00|456.2|452.1|455.5|451.4|456.21|452.11|453.9|449.8|580
1637031900000|2021-11-16 03:05:00|455.58|451.48|457.83|453.73|458.33|454.23|455.55|451.45|504
1637032200000|2021-11-16 03:10:00|457.82|453.72|459.16|455.06|459.3|455.2|457.82|453.72|307
1637032500000|2021-11-16 03:15:00|459.14|455.04|458.12|454.02|459.17|455.07|457.91|453.81|455
1637032800000|2021-11-16 03:20:00|458.13|454.03|454.87|450.77|458.73|454.63|454.58|450.48|732
1637033100000|2021-11-16 03:25:00|454.9|450.8|452.17|448.07|455.67|451.57|449.3|445.2|665
1637033400000|2021-11-16 03:30:00|452.12|448.02|452.3|448.2|454.89|450.79|451.55|447.45|622
1637033700000|2021-11-16 03:35:00|452.34|448.24|451.42|447.32|453.92|449.82|448.64|444.54|725
1637034000000|2021-11-16 03:40:00|451.49|447.39|450.59|446.49|453.39|449.29|450.43|446.33|715
1637034300000|2021-11-16 03:45:00|450.6|446.5|453.51|449.41|453.55|449.45|448.62|444.52|783
1637034600000|2021-11-16 03:50:00|453.3|449.2|455.56|451.46|456.44|452.34|452.65|448.55|699
1637034900000|2021-11-16 03:55:00|455.49|451.39|453.35|449.25|456.11|452.01|453.1|449|701
1637035200000|2021-11-16 04:00:00|453.39|449.29|450.63|446.53|454.8|450.7|450.2|446.1|608
1637035500000|2021-11-16 04:05:00|450.61|446.51|453.28|449.18|453.28|449.18|449.44|445.34|582
1637035800000|2021-11-16 04:10:00|453.32|449.22|449.02|444.92|453.5|449.4|448.55|444.45|503
1637036100000|2021-11-16 04:15:00|449.03|444.93|448.99|444.89|451.1|447|448.86|444.76|710
1637036400000|2021-11-16 04:20:00|449.19|445.09|452.9|448.8|453.11|449.01|447.51|443.41|707
1637036700000|2021-11-16 04:25:00|452.93|448.83|455.62|451.52|456.3|452.2|452.93|448.83|584
1637037000000|2021-11-16 04:30:00|455.71|451.61|456.08|451.98|456.55|452.45|454.71|450.61|601
1637037300000|2021-11-16 04:35:00|456.09|451.99|456.28|452.18|456.58|452.48|455.5|451.4|484
1637037600000|2021-11-16 04:40:00|456.3|452.2|456.74|452.64|456.86|452.76|455.66|451.56|513
1637037900000|2021-11-16 04:45:00|456.81|452.71|456.44|452.34|456.81|452.71|455.25|451.15|434
1637038200000|2021-11-16 04:50:00|456.42|452.32|457.87|453.77|457.92|453.82|456.37|452.27|338
1637038500000|2021-11-16 04:55:00|457.86|453.76|456.51|452.41|457.91|453.81|456.48|452.38|596
1637038800000|2021-11-16 05:00:00|456.5|452.4|455.76|451.66|457|452.9|455.68|451.58|439
1637039100000|2021-11-16 05:05:00|455.75|451.65|456.26|452.16|456.38|452.28|454.39|450.29|475
1637039400000|2021-11-16 05:10:00|456.3|452.2|454.54|450.44|456.37|452.27|454.42|450.32|465
1637039700000|2021-11-16 05:15:00|454.63|450.53|456.23|452.13|456.27|452.17|454.52|450.42|424
1637040000000|2021-11-16 05:20:00|456.22|452.12|456.51|452.41|456.65|452.55|455.64|451.54|345
1637040300000|2021-11-16 05:25:00|456.6|452.5|456.85|452.75|456.96|452.86|456.15|452.05|459
1637040600000|2021-11-16 05:30:00|456.91|452.81|456.23|452.13|457.49|453.39|456.1|452|537
1637040900000|2021-11-16 05:35:00|456.22|452.12|455|450.9|456.22|452.12|454.98|450.88|426
1637041200000|2021-11-16 05:40:00|454.99|450.89|455.92|451.82|456.67|452.57|453.79|449.69|694
1637041500000|2021-11-16 05:45:00|455.94|451.84|454.85|450.75|456.09|451.99|454.47|450.37|544
1637041800000|2021-11-16 05:50:00|454.89|450.79|453.91|449.81|454.93|450.83|453.41|449.31|486
1637042100000|2021-11-16 05:55:00|453.93|449.83|453.22|449.12|453.93|449.83|452.22|448.12|545
1637042400000|2021-11-16 06:00:00|453.23|449.13|453.48|449.38|453.48|449.38|451.98|447.88|425
1637042700000|2021-11-16 06:05:00|453.51|449.41|451.91|447.81|453.93|449.83|451.63|447.53|471
1637043000000|2021-11-16 06:10:00|451.9|447.8|453.32|449.22|453.33|449.23|451.9|447.8|366
1637043300000|2021-11-16 06:15:00|453.31|449.21|451.3|447.2|453.36|449.26|451.13|447.03|370
1637043600000|2021-11-16 06:20:00|451.07|446.97|451.29|447.19|451.56|447.46|450.47|446.37|432
1637043900000|2021-11-16 06:25:00|451.3|447.2|448.43|444.33|451.6|447.5|448.27|444.17|449
1637044200000|2021-11-16 06:30:00|448.35|444.25|452.3|448.2|452.35|448.25|448.35|444.25|612
1637044500000|2021-11-16 06:35:00|452.32|448.22|451.31|447.21|453|448.9|450.92|446.82|551
1637044800000|2021-11-16 06:40:00|451.3|447.2|451.55|447.45|452.32|448.22|450.46|446.36|553
1637045100000|2021-11-16 06:45:00|451.56|447.46|452.89|448.79|454|449.9|451.56|447.46|512
1637045400000|2021-11-16 06:50:00|452.92|448.82|453.62|449.52|454.1|450|452.87|448.77|343
1637045700000|2021-11-16 06:55:00|453.63|449.53|454.28|450.18|454.76|450.66|453.43|449.33|380
1637046000000|2021-11-16 07:00:00|454.29|450.19|452.03|447.93|454.97|450.87|452.03|447.93|542
1637046300000|2021-11-16 07:05:00|452.04|447.94|454.9|450.8|455.15|451.05|452|447.9|359
1637046600000|2021-11-16 07:10:00|454.93|450.83|452.96|448.86|454.95|450.85|452.92|448.82|347
1637046900000|2021-11-16 07:15:00|452.97|448.87|453.07|448.97|454|449.9|452.96|448.86|341
1637047200000|2021-11-16 07:20:00|453.09|448.99|451.92|447.82|453.11|449.01|451.92|447.82|484
1637047500000|2021-11-16 07:25:00|451.91|447.81|453.09|448.99|453.28|449.18|451.84|447.74|380
1637047800000|2021-11-16 07:30:00|453.11|449.01|452.45|448.35|454.45|450.35|452.38|448.28|389
1637048100000|2021-11-16 07:35:00|452.43|448.33|450.53|446.43|452.44|448.34|450.29|446.19|538
1637048400000|2021-11-16 07:40:00|450.52|446.42|451.44|447.34|451.44|447.34|450.29|446.19|532
1637048700000|2021-11-16 07:45:00|451.43|447.33|451.97|447.87|451.97|447.87|450.69|446.59|397
1637049000000|2021-11-16 07:50:00|451.99|447.89|452.2|448.1|452.85|448.75|450.3|446.2|512
1637049300000|2021-11-16 07:55:00|452.19|448.09|453.58|449.48|453.58|449.48|452.19|448.09|444
1637049600000|2021-11-16 08:00:00|453.6|449.5|453.49|449.39|454.46|450.36|451.9|447.8|546
1637049900000|2021-11-16 08:05:00|453.5|449.4|454.98|450.88|455.22|451.12|453.49|449.39|466
1637050200000|2021-11-16 08:10:00|454.99|450.89|453.61|449.51|455.34|451.24|453.37|449.27|512
1637050500000|2021-11-16 08:15:00|453.62|449.52|452.7|448.6|453.65|449.55|451.83|447.73|508
1637050800000|2021-11-16 08:20:00|452.71|448.61|453.53|449.43|453.9|449.8|452.31|448.21|478
1637051100000|2021-11-16 08:25:00|453.54|449.44|452.51|448.41|453.57|449.47|452.04|447.94|550
1637051400000|2021-11-16 08:30:00|452.52|448.42|454.12|450.02|454.12|450.02|452.31|448.21|365
1637051700000|2021-11-16 08:35:00|454.11|450.01|454.59|450.49|454.59|450.49|453.24|449.14|308
1637052000000|2021-11-16 08:40:00|454.58|450.48|455.65|451.55|455.65|451.55|454.49|450.39|310
1637052300000|2021-11-16 08:45:00|455.66|451.56|454.35|450.25|455.66|451.56|454.35|450.25|323
1637052600000|2021-11-16 08:50:00|454.36|450.26|456.46|452.36|456.59|452.49|453.7|449.6|425
1637052900000|2021-11-16 08:55:00|456.49|452.39|456.66|452.56|456.77|452.67|456.08|451.98|370
1637053200000|2021-11-16 09:00:00|456.65|452.55|455.6|451.5|458.31|454.21|455.25|451.15|735
1637053500000|2021-11-16 09:05:00|455.58|451.48|453.76|449.66|455.58|451.48|453.73|449.63|600
1637053800000|2021-11-16 09:10:00|453.74|449.64|454.03|449.93|454.97|450.87|453.44|449.34|461
1637054100000|2021-11-16 09:15:00|454.02|449.92|452.4|448.3|454.03|449.93|452.4|448.3|369
1637054400000|2021-11-16 09:20:00|452.39|448.29|451.99|447.89|452.52|448.42|451.38|447.28|528
1637054700000|2021-11-16 09:25:00|451.97|447.87|452.3|448.2|452.3|448.2|451.04|446.94|451
1637055000000|2021-11-16 09:30:00|452.23|448.13|451.73|447.63|452.4|448.3|451.09|446.99|441
1637055300000|2021-11-16 09:35:00|451.72|447.62|449.63|445.53|451.73|447.63|448.73|444.63|671
1637055600000|2021-11-16 09:40:00|449.64|445.54|450.42|446.32|451.43|447.33|449.5|445.4|583
1637055900000|2021-11-16 09:45:00|450.41|446.31|448.99|444.89|451.24|447.14|448.99|444.89|509
1637056200000|2021-11-16 09:50:00|448.98|444.88|451.28|447.18|451.66|447.56|445.95|441.85|789
1637056500000|2021-11-16 09:55:00|451.26|447.16|446.6|442.5|451.51|447.41|446.55|442.45|698
1637056800000|2021-11-16 10:00:00|446.5|442.4|442.71|438.61|447.28|443.18|438.8|434.7|576
1637057100000|2021-11-16 10:05:00|442.7|438.6|421.77|417.67|442.7|438.6|421.69|417.59|872
1637057400000|2021-11-16 10:10:00|422.01|417.91|413.07|408.97|430.33|426.23|410.35|406.25|1032
1637057700000|2021-11-16 10:15:00|412.93|408.83|426.38|422.28|426.41|422.31|412.79|408.69|966
1637058000000|2021-11-16 10:20:00|426.41|422.31|424.32|420.22|426.74|422.64|423.75|419.65|878
1637058300000|2021-11-16 10:25:00|424.34|420.24|426.72|422.62|426.72|422.62|421.22|417.12|865
1637058600000|2021-11-16 10:30:00|426.64|422.54|430.31|426.21|430.95|426.85|424.41|420.31|894
1637058900000|2021-11-16 10:35:00|430.33|426.23|432.3|428.2|432.5|428.4|429.24|425.14|842
1637059200000|2021-11-16 10:40:00|432.29|428.19|433.66|429.56|433.82|429.72|430.46|426.36|684
1637059500000|2021-11-16 10:45:00|433.67|429.57|433.15|429.05|433.91|429.81|432.13|428.03|704
1637059800000|2021-11-16 10:50:00|433.11|429.01|433.91|429.81|434.35|430.25|432.16|428.06|609
1637060100000|2021-11-16 10:55:00|433.88|429.78|436.8|432.7|437.5|433.4|433.37|429.27|566
1637060400000|2021-11-16 11:00:00|436.74|432.64|438.79|434.69|439.33|435.23|435.35|431.25|703
1637060700000|2021-11-16 11:05:00|438.8|434.7|438.24|434.14|439.26|435.16|437.3|433.2|656
1637061000000|2021-11-16 11:10:00|438.25|434.15|438.15|434.05|438.4|434.3|436.75|432.65|546
1637061300000|2021-11-16 11:15:00|438.17|434.07|437.24|433.14|438.56|434.46|436.77|432.67|491
1637061600000|2021-11-16 11:20:00|437.25|433.15|437.67|433.57|437.8|433.7|436.99|432.89|368
1637061900000|2021-11-16 11:25:00|437.7|433.6|439.99|435.89|440.05|435.95|437.1|433|366
1637062200000|2021-11-16 11:30:00|440.13|436.03|439.39|435.29|440.13|436.03|438.49|434.39|607
1637062500000|2021-11-16 11:35:00|439.34|435.24|438.3|434.2|440.38|436.28|438.08|433.98|589
1637062800000|2021-11-16 11:40:00|438.29|434.19|437.87|433.77|439|434.9|437.53|433.43|516
1637063100000|2021-11-16 11:45:00|437.88|433.78|439.4|435.3|439.61|435.51|437.87|433.77|413
1637063400000|2021-11-16 11:50:00|439.36|435.26|439.29|435.19|440.45|436.35|438.82|434.72|517
1637063700000|2021-11-16 11:55:00|439.31|435.21|440.22|436.12|440.29|436.19|438.75|434.65|450
1637064000000|2021-11-16 12:00:00|440.23|436.13|438.44|434.34|440.31|436.21|438.17|434.07|649
1637064300000|2021-11-16 12:05:00|438.47|434.37|440.55|436.45|441.29|437.19|437.54|433.44|614
1637064600000|2021-11-16 12:10:00|440.38|436.28|440.51|436.41|441.07|436.97|439.26|435.16|695
1637064900000|2021-11-16 12:15:00|440.52|436.42|440.69|436.59|441.22|437.12|439.84|435.74|479
1637065200000|2021-11-16 12:20:00|440.68|436.58|439.65|435.55|440.68|436.58|439.46|435.36|428
1637065500000|2021-11-16 12:25:00|439.63|435.53|438.67|434.57|439.84|435.74|438.32|434.22|320
1637065800000|2021-11-16 12:30:00|438.68|434.58|439.2|435.1|439.24|435.14|438.19|434.09|428
1637066100000|2021-11-16 12:35:00|439.19|435.09|438.22|434.12|439.34|435.24|437.67|433.57|381
1637066400000|2021-11-16 12:40:00|438.34|434.24|438.24|434.14|438.5|434.4|437.94|433.84|368
1637066700000|2021-11-16 12:45:00|438.23|434.13|437.12|433.02|438.7|434.6|436.74|432.64|373
1637067000000|2021-11-16 12:50:00|437.13|433.03|436.06|431.96|437.19|433.09|436|431.9|446
1637067300000|2021-11-16 12:55:00|436.08|431.98|434.73|430.63|436.27|432.17|434.01|429.91|607
1637067600000|2021-11-16 13:00:00|434.75|430.65|437.05|432.95|437.59|433.49|434.75|430.65|661
1637067900000|2021-11-16 13:05:00|437.07|432.97|436.29|432.19|437.3|433.2|435.15|431.05|557
1637068200000|2021-11-16 13:10:00|436.28|432.18|436.4|432.3|436.83|432.73|435.56|431.46|282
1637068500000|2021-11-16 13:15:00|436.45|432.35|438.79|434.69|439.77|435.67|436.24|432.14|403
1637068800000|2021-11-16 13:20:00|438.84|434.74|437.98|433.88|438.96|434.86|437.58|433.48|449
1637069100000|2021-11-16 13:25:00|437.99|433.89|438.23|434.13|440.53|436.43|437.99|433.89|538
1637069400000|2021-11-16 13:30:00|438.21|434.11|437.6|433.5|438.27|434.17|437.13|433.03|428
1637069700000|2021-11-16 13:35:00|437.65|433.55|439.08|434.98|439.39|435.29|437.59|433.49|421
1637070000000|2021-11-16 13:40:00|439.05|434.95|440.7|436.6|441.04|436.94|439.05|434.95|488
1637070300000|2021-11-16 13:45:00|440.68|436.58|439.82|435.72|441.68|437.58|439.73|435.63|548
1637070600000|2021-11-16 13:50:00|439.83|435.73|440.76|436.66|440.79|436.69|438.92|434.82|469
1637070900000|2021-11-16 13:55:00|440.77|436.67|439.94|435.84|440.92|436.82|439.61|435.51|510
1637071200000|2021-11-16 14:00:00|439.89|435.79|441.14|437.04|441.22|437.12|439.18|435.08|548
1637071500000|2021-11-16 14:05:00|441.2|437.1|443.94|439.84|444.75|440.65|441.1|437|527
1637071800000|2021-11-16 14:10:00|443.93|439.83|442.52|438.42|443.95|439.85|442.4|438.3|663
1637072100000|2021-11-16 14:15:00|442.48|438.38|443.26|439.16|443.55|439.45|441.9|437.8|431
1637072400000|2021-11-16 14:20:00|443.25|439.15|444.1|440|444.95|440.85|443.21|439.11|416
1637072700000|2021-11-16 14:25:00|444.11|440.01|443.98|439.88|444.5|440.4|443.01|438.91|437
1637073000000|2021-11-16 14:30:00|443.91|439.81|443.91|439.81|444.76|440.66|443.12|439.02|480
1637073300000|2021-11-16 14:35:00|443.92|439.82|445.94|441.84|446.56|442.46|443.92|439.82|528
1637073600000|2021-11-16 14:40:00|445.91|441.81|446.71|442.61|446.89|442.79|445.91|441.81|438
1637073900000|2021-11-16 14:45:00|446.72|442.62|446.89|442.79|447.74|443.64|446.37|442.27|459
1637074200000|2021-11-16 14:50:00|446.9|442.8|445.45|441.35|447.11|443.01|444.93|440.83|401
1637074500000|2021-11-16 14:55:00|445.46|441.36|444.3|440.2|445.46|441.36|443.3|439.2|522
1637074800000|2021-11-16 15:00:00|444.31|440.21|443.8|439.7|445.1|441|443.31|439.21|399
1637075100000|2021-11-16 15:05:00|443.79|439.69|444.87|440.77|445.16|441.06|443.6|439.5|338
1637075400000|2021-11-16 15:10:00|444.88|440.78|444.12|440.02|444.9|440.8|443.41|439.31|572
1637075700000|2021-11-16 15:15:00|444.08|439.98|444.42|440.32|444.59|440.49|443.56|439.46|403
1637076000000|2021-11-16 15:20:00|444.39|440.29|443.1|439|444.48|440.38|442.85|438.75|354
1637076300000|2021-11-16 15:25:00|443.05|438.95|443.11|439.01|443.22|439.12|442.8|438.7|268
1637076600000|2021-11-16 15:30:00|443.26|439.16|442.15|438.05|443.68|439.58|441.69|437.59|496
1637076900000|2021-11-16 15:35:00|442.19|438.09|442.32|438.22|443.04|438.94|442.19|438.09|470
1637077200000|2021-11-16 15:40:00|442.33|438.23|441.77|437.67|442.51|438.41|441.43|437.33|492
1637077500000|2021-11-16 15:45:00|441.7|437.6|440.98|436.88|442.23|438.13|440.87|436.77|304
1637077800000|2021-11-16 15:50:00|440.95|436.85|441.53|437.43|441.69|437.59|440.94|436.84|283
1637078100000|2021-11-16 15:55:00|441.56|437.46|441.22|437.12|441.66|437.56|439.86|435.76|454
1637078400000|2021-11-16 16:00:00|441.25|437.15|441.46|437.36|442.39|438.29|440.66|436.56|481
1637078700000|2021-11-16 16:05:00|441.38|437.28|441.63|437.53|441.63|437.53|440.12|436.02|424
1637079000000|2021-11-16 16:10:00|441.6|437.5|442.83|438.73|443.07|438.97|441.53|437.43|392
1637079300000|2021-11-16 16:15:00|442.85|438.75|442.75|438.65|444.28|440.18|442.7|438.6|409
1637079600000|2021-11-16 16:20:00|442.74|438.64|441.49|437.39|443.06|438.96|441.49|437.39|415
1637079900000|2021-11-16 16:25:00|441.42|437.32|441.55|437.45|441.67|437.57|441.12|437.02|321
1637080200000|2021-11-16 16:30:00|441.59|437.49|441.57|437.47|442.37|438.27|441.5|437.4|333
1637080500000|2021-11-16 16:35:00|441.55|437.45|441.35|437.25|442.25|438.15|440.78|436.68|427
1637080800000|2021-11-16 16:40:00|441.32|437.22|440.82|436.72|441.53|437.43|440.23|436.13|421
1637081100000|2021-11-16 16:45:00|440.83|436.73|441.83|437.73|441.98|437.88|440.75|436.65|327
1637081400000|2021-11-16 16:50:00|441.8|437.7|442.24|438.14|442.68|438.58|441.6|437.5|405
1637081700000|2021-11-16 16:55:00|442.25|438.15|441.97|437.87|442.61|438.51|441.84|437.74|361
1637082000000|2021-11-16 17:00:00|441.98|437.88|443.33|439.23|443.44|439.34|441.89|437.79|288
1637082300000|2021-11-16 17:05:00|443.32|439.22|442.4|438.3|443.55|439.45|442.26|438.16|287
1637082600000|2021-11-16 17:10:00|442.42|438.32|443.02|438.92|443.49|439.39|442.35|438.25|370
1637082900000|2021-11-16 17:15:00|443.16|439.06|443.56|439.46|443.67|439.57|443.02|438.92|399
1637083200000|2021-11-16 17:20:00|443.58|439.48|442.45|438.35|443.6|439.5|441.99|437.89|396
1637083500000|2021-11-16 17:25:00|442.44|438.34|442.4|438.3|442.66|438.56|441.7|437.6|432
1637083800000|2021-11-16 17:30:00|442.39|438.29|440.37|436.27|442.41|438.31|439.49|435.39|503
1637084100000|2021-11-16 17:35:00|440.35|436.25|441.1|437|441.18|437.08|440.22|436.12|276
1637084400000|2021-11-16 17:40:00|441.11|437.01|441.12|437.02|441.17|437.07|440.32|436.22|287
1637084700000|2021-11-16 17:45:00|441.19|437.09|441.08|436.98|441.54|437.44|440.61|436.51|443
1637085000000|2021-11-16 17:50:00|441.07|436.97|441.08|436.98|441.44|437.34|440.3|436.2|444
1637085300000|2021-11-16 17:55:00|441.07|436.97|440.45|436.35|441.28|437.18|440.29|436.19|473
1637085600000|2021-11-16 18:00:00|440.34|436.24|442.06|437.96|442.11|438.01|440.32|436.22|264
1637085900000|2021-11-16 18:05:00|442.05|437.95|442.5|438.4|442.97|438.87|442.01|437.91|259
1637086200000|2021-11-16 18:10:00|442.49|438.39|442.42|438.32|442.96|438.86|442.37|438.27|297
1637086500000|2021-11-16 18:15:00|442.45|438.35|441.67|437.57|443.2|439.1|441.61|437.51|296
1637086800000|2021-11-16 18:20:00|441.65|437.55|441.52|437.42|442.26|438.16|441.4|437.3|269
1637087100000|2021-11-16 18:25:00|441.48|437.38|440.28|436.18|441.54|437.44|440.27|436.17|264
1637087400000|2021-11-16 18:30:00|440.27|436.17|440.29|436.19|441.68|437.58|440.2|436.1|358
1637087700000|2021-11-16 18:35:00|440.33|436.23|438.92|434.82|441.05|436.95|438.85|434.75|374
1637088000000|2021-11-16 18:40:00|438.9|434.8|438.83|434.73|439.4|435.3|438.22|434.12|290
1637088300000|2021-11-16 18:45:00|438.93|434.83|438.12|434.02|438.93|434.83|437.8|433.7|511
1637088600000|2021-11-16 18:50:00|438.14|434.04|438.18|434.08|438.82|434.72|437.76|433.66|461
1637088900000|2021-11-16 18:55:00|438.19|434.09|436.71|432.61|438.4|434.3|436.71|432.61|439
1637089200000|2021-11-16 19:00:00|436.77|432.67|439.7|435.6|440.39|436.29|435.89|431.79|646
1637089500000|2021-11-16 19:05:00|439.67|435.57|441.74|437.64|441.85|437.75|439.63|435.53|462
1637089800000|2021-11-16 19:10:00|441.72|437.62|440.43|436.33|442.44|438.34|440.27|436.17|416
1637090100000|2021-11-16 19:15:00|440.44|436.34|441.35|437.25|441.35|437.25|439.56|435.46|597
1637090400000|2021-11-16 19:20:00|441.29|437.19|442.21|438.11|442.38|438.28|441.16|437.06|407
1637090700000|2021-11-16 19:25:00|442.19|438.09|442.02|437.92|442.19|438.09|441.17|437.07|412
1637091000000|2021-11-16 19:30:00|442.05|437.95|442.11|438.01|443.5|439.4|441.54|437.44|445
1637091300000|2021-11-16 19:35:00|442.06|437.96|439.49|435.39|442.67|438.57|439.2|435.1|446
1637091600000|2021-11-16 19:40:00|439.52|435.42|439.34|435.24|439.84|435.74|439.34|435.24|331
1637091900000|2021-11-16 19:45:00|439.29|435.19|435.81|431.71|439.48|435.38|435.73|431.63|436
1637092200000|2021-11-16 19:50:00|435.77|431.67|435.65|431.55|437|432.9|435.55|431.45|340
1637092500000|2021-11-16 19:55:00|435.68|431.58|439.76|435.66|439.92|435.82|435.61|431.51|509
1637092800000|2021-11-16 20:00:00|439.63|435.53|437.33|433.23|439.64|435.54|436.53|432.43|562
1637093100000|2021-11-16 20:05:00|437.34|433.24|437.98|433.88|439.41|435.31|437.32|433.22|509
1637093400000|2021-11-16 20:10:00|437.97|433.87|437.02|432.92|438.51|434.41|436.34|432.24|581
1637093700000|2021-11-16 20:15:00|436.97|432.87|435.34|431.24|436.98|432.88|434.51|430.41|564
1637094000000|2021-11-16 20:20:00|435.38|431.28|435.27|431.17|436.77|432.67|434.4|430.3|540
1637094300000|2021-11-16 20:25:00|435.29|431.19|434|429.9|436.92|432.82|433.89|429.79|587
1637094600000|2021-11-16 20:30:00|433.9|429.8|433.82|429.72|434.46|430.36|433.42|429.32|410
1637094900000|2021-11-16 20:35:00|433.84|429.74|430.3|426.2|434.1|430|429.22|425.12|561
1637095200000|2021-11-16 20:40:00|430.14|426.04|429.16|425.06|430.57|426.47|428.02|423.92|678
1637095500000|2021-11-16 20:45:00|429.14|425.04|432.09|427.99|432.11|428.01|427.11|423.01|721
1637095800000|2021-11-16 20:50:00|432.11|428.01|429.05|424.95|432.73|428.63|429.05|424.95|697
1637096100000|2021-11-16 20:55:00|429.04|424.94|432.56|428.46|432.62|428.52|428.88|424.78|584
1637096400000|2021-11-16 21:00:00|432.58|428.48|436.84|432.74|436.9|432.8|432.2|428.1|430
1637096700000|2021-11-16 21:05:00|436.85|432.75|439.33|435.23|439.5|435.4|436.34|432.24|725
1637097000000|2021-11-16 21:10:00|439.34|435.24|439.54|435.44|439.9|435.8|438.19|434.09|511
1637097300000|2021-11-16 21:15:00|439.53|435.43|439.76|435.66|441.37|437.27|439.53|435.43|598
1637097600000|2021-11-16 21:20:00|439.73|435.63|440.24|436.14|440.77|436.67|438.85|434.75|564
1637097900000|2021-11-16 21:25:00|440.2|436.1|438.73|434.63|440.25|436.15|438|433.9|543
1637098200000|2021-11-16 21:30:00|438.76|434.66|439.94|435.84|440.52|436.42|438.28|434.18|552
1637098500000|2021-11-16 21:35:00|439.95|435.85|440.24|436.14|440.33|436.23|439.43|435.33|338
1637098800000|2021-11-16 21:40:00|440.23|436.13|439.9|435.8|441.37|437.27|439.89|435.79|453
1637099100000|2021-11-16 21:45:00|439.92|435.82|439.57|435.47|440.15|436.05|438.8|434.7|430
1637099400000|2021-11-16 21:50:00|439.66|435.56|440.12|436.02|440.49|436.39|439.32|435.22|389
1637099700000|2021-11-16 21:55:00|440.11|436.01|440.08|435.98|440.72|436.62|439.5|435.4|411
1637100000000|2021-11-16 22:00:00|440.07|435.97|441.8|437.7|441.81|437.71|440.07|435.97|326
1637100300000|2021-11-16 22:05:00|441.84|437.74|441.16|437.06|441.88|437.78|440.69|436.59|342
1637100600000|2021-11-16 22:10:00|441.19|437.09|442.11|438.01|442.25|438.15|440.9|436.8|236
1637100900000|2021-11-16 22:15:00|442.15|438.05|441.15|437.05|442.25|438.15|441.11|437.01|243
1637101200000|2021-11-16 22:20:00|441.14|437.04|442.44|438.34|442.46|438.36|441.13|437.03|257
1637101500000|2021-11-16 22:25:00|442.43|438.33|442.78|438.68|442.86|438.76|441.89|437.79|236
1637101800000|2021-11-16 22:30:00|442.82|438.72|443.05|438.95|443.16|439.06|442.45|438.35|263
1637102100000|2021-11-16 22:35:00|442.9|438.8|441.79|437.69|443.05|438.95|441.79|437.69|213
1637102400000|2021-11-16 22:40:00|441.81|437.71|441.39|437.29|441.81|437.71|441.1|437|220
1637102700000|2021-11-16 22:45:00|441.51|437.41|441.17|437.07|441.51|437.41|440.85|436.75|216
1637103000000|2021-11-16 22:50:00|441.06|436.96|441.3|437.2|441.58|437.48|440.85|436.75|281
1637103300000|2021-11-16 22:55:00|441.33|437.23|440.82|436.72|441.4|437.3|440.27|436.17|235
1637103600000|2021-11-16 23:00:00|440.81|436.71|440.44|436.34|441.19|437.09|440.29|436.19|289
1637103900000|2021-11-16 23:05:00|440.42|436.32|440.84|436.74|441.04|436.94|440.37|436.27|244
1637104200000|2021-11-16 23:10:00|440.83|436.73|439.36|435.26|440.94|436.84|439.21|435.11|308
1637104500000|2021-11-16 23:15:00|439.57|435.47|439.24|435.14|439.68|435.58|439.11|435.01|381
1637104800000|2021-11-16 23:20:00|439.27|435.17|439.02|434.92|439.51|435.41|438.67|434.57|411
1637105100000|2021-11-16 23:25:00|439.04|434.94|438.87|434.77|439.63|435.53|438.37|434.27|313
1637105400000|2021-11-16 23:30:00|438.78|434.68|438.28|434.18|439.33|435.23|437.58|433.48|348
1637105700000|2021-11-16 23:35:00|438.29|434.19|437.07|432.97|438.41|434.31|436.95|432.85|287
1637106000000|2021-11-16 23:40:00|437.08|432.98|437.08|432.98|437.66|433.56|436.73|432.63|285
1637106300000|2021-11-16 23:45:00|437.09|432.99|435.86|431.76|437.47|433.37|435.65|431.55|236
1637106600000|2021-11-16 23:50:00|435.81|431.71|435.73|431.63|436.47|432.37|434.63|430.53|453
1637106900000|2021-11-16 23:55:00|435.74|431.64|434.9|430.8|436.01|431.91|434.87|430.77|320
1637107200000|2021-11-17 00:00:00|434.87|430.77|433.44|429.34|437.46|433.36|432.9|428.8|537
1637107500000|2021-11-17 00:05:00|433.47|429.37|438.07|433.97|438.2|434.1|432.96|428.86|523
1637107800000|2021-11-17 00:10:00|438.08|433.98|437.39|433.29|440.05|435.95|437.33|433.23|642
1637108100000|2021-11-17 00:15:00|437.42|433.32|435.96|431.86|439.86|435.76|435.74|431.64|640
1637108400000|2021-11-17 00:20:00|435.95|431.85|433.48|429.38|435.95|431.85|432.8|428.7|582
1637108700000|2021-11-17 00:25:00|433.46|429.36|433.46|429.36|434.84|430.74|433.39|429.29|378
1637109000000|2021-11-17 00:30:00|433.44|429.34|435.07|430.97|435.94|431.84|433.44|429.34|523
1637109300000|2021-11-17 00:35:00|435.06|430.96|434.76|430.66|436.31|432.21|434.2|430.1|451
1637109600000|2021-11-17 00:40:00|434.7|430.6|433.03|428.93|435.55|431.45|432.6|428.5|434
1637109900000|2021-11-17 00:45:00|433.04|428.94|430.67|426.57|433.85|429.75|430.58|426.48|442
1637110200000|2021-11-17 00:50:00|430.64|426.54|431.54|427.44|431.7|427.6|430.59|426.49|407
1637110500000|2021-11-17 00:55:00|431.5|427.4|431.76|427.66|432.76|428.66|431.43|427.33|498
1637110800000|2021-11-17 01:00:00|431.75|427.65|431.24|427.14|433.69|429.59|431.15|427.05|577
1637111100000|2021-11-17 01:05:00|431.18|427.08|430.8|426.7|432.06|427.96|430.61|426.51|440
1637111400000|2021-11-17 01:10:00|430.81|426.71|433.04|428.94|433.1|429|430.37|426.27|491
1637111700000|2021-11-17 01:15:00|433.08|428.98|433.16|429.06|433.76|429.66|432.44|428.34|426
1637112000000|2021-11-17 01:20:00|433.14|429.04|434.58|430.48|434.62|430.52|432.96|428.86|332
1637112300000|2021-11-17 01:25:00|434.56|430.46|438.66|434.56|438.66|434.56|434.56|430.46|416
1637112600000|2021-11-17 01:30:00|438.5|434.4|439.41|435.31|439.58|435.48|436.8|432.7|477
1637112900000|2021-11-17 01:35:00|439.42|435.32|437.96|433.86|439.49|435.39|437.79|433.69|409
1637113200000|2021-11-17 01:40:00|437.85|433.75|437.7|433.6|438.2|434.1|437.09|432.99|337
1637113500000|2021-11-17 01:45:00|437.72|433.62|433.95|429.85|438.33|434.23|433.83|429.73|419
1637113800000|2021-11-17 01:50:00|433.81|429.71|431.91|427.81|434.4|430.3|431.68|427.58|568
1637114100000|2021-11-17 01:55:00|431.93|427.83|429.25|425.15|432.44|428.34|428.49|424.39|546
1637114400000|2021-11-17 02:00:00|429.27|425.17|427.77|423.67|430.56|426.46|427.3|423.2|658
1637114700000|2021-11-17 02:05:00|427.76|423.66|430.52|426.42|430.68|426.58|427.74|423.64|569
1637115000000|2021-11-17 02:10:00|430.51|426.41|429.66|425.56|431.61|427.51|429.64|425.54|592
1637115300000|2021-11-17 02:15:00|429.64|425.54|430.44|426.34|430.44|426.34|428.66|424.56|495
1637115600000|2021-11-17 02:20:00|430.49|426.39|432.18|428.08|432.48|428.38|430.49|426.39|393
1637115900000|2021-11-17 02:25:00|432.1|428|431.56|427.46|432.74|428.64|431.5|427.4|383
1637116200000|2021-11-17 02:30:00|431.54|427.44|429.71|425.61|432.51|428.41|429.49|425.39|575
1637116500000|2021-11-17 02:35:00|429.69|425.59|431.54|427.44|431.68|427.58|429.33|425.23|432
1637116800000|2021-11-17 02:40:00|431.37|427.27|429.13|425.03|431.55|427.45|429.09|424.99|444
1637117100000|2021-11-17 02:45:00|429.14|425.04|428.81|424.71|430.38|426.28|428.74|424.64|499
1637117400000|2021-11-17 02:50:00|428.84|424.74|427.65|423.55|430.28|426.18|427.53|423.43|512
1637117700000|2021-11-17 02:55:00|427.68|423.58|428.95|424.85|429.64|425.54|427.42|423.32|489
1637118000000|2021-11-17 03:00:00|428.99|424.89|429.27|425.17|431.22|427.12|428.95|424.85|458
1637118300000|2021-11-17 03:05:00|429.26|425.16|425.48|421.38|429.57|425.47|424.8|420.7|645
1637118600000|2021-11-17 03:10:00|425.42|421.32|421.22|417.12|425.88|421.78|421|416.9|764
1637118900000|2021-11-17 03:15:00|421.33|417.23|424.53|420.43|425.11|421.01|419.63|415.53|841
1637119200000|2021-11-17 03:20:00|424.5|420.4|424.33|420.23|425.19|421.09|423.86|419.76|556
1637119500000|2021-11-17 03:25:00|424.32|420.22|430.31|426.21|430.31|426.21|424.09|419.99|616
1637119800000|2021-11-17 03:30:00|430.25|426.15|431.92|427.82|432.68|428.58|429.36|425.26|710
1637120100000|2021-11-17 03:35:00|431.91|427.81|430.28|426.18|431.92|427.82|429.07|424.97|717
1637120400000|2021-11-17 03:40:00|430.29|426.19|429.49|425.39|430.64|426.54|428.54|424.44|629
1637120700000|2021-11-17 03:45:00|429.5|425.4|429.38|425.28|429.63|425.53|427.91|423.81|676
1637121000000|2021-11-17 03:50:00|429.37|425.27|428.58|424.48|431.34|427.24|428.58|424.48|615
1637121300000|2021-11-17 03:55:00|428.76|424.66|425.82|421.72|428.79|424.69|425.66|421.56|583
1637121600000|2021-11-17 04:00:00|425.81|421.71|426.6|422.5|427.39|423.29|424.62|420.52|838
1637121900000|2021-11-17 04:05:00|426.59|422.49|424.79|420.69|428.33|424.23|424.79|420.69|625
1637122200000|2021-11-17 04:10:00|424.78|420.68|423.16|419.06|425.42|421.32|423.07|418.97|575
1637122500000|2021-11-17 04:15:00|423.12|419.02|424.92|420.82|425.46|421.36|422.2|418.1|655
1637122800000|2021-11-17 04:20:00|424.98|420.88|426.55|422.45|428.22|424.12|424.12|420.02|623
1637123100000|2021-11-17 04:25:00|426.92|422.82|429.93|425.83|429.95|425.85|426.7|422.6|496
1637123400000|2021-11-17 04:30:00|429.95|425.85|430.8|426.7|431.07|426.97|428.79|424.69|552
1637123700000|2021-11-17 04:35:00|430.79|426.69|429.64|425.54|430.8|426.7|428.23|424.13|548
1637124000000|2021-11-17 04:40:00|429.65|425.55|429.14|425.04|431.26|427.16|429.12|425.02|592
1637124300000|2021-11-17 04:45:00|429.15|425.05|425.9|421.8|429.16|425.06|425.9|421.8|494
1637124600000|2021-11-17 04:50:00|425.89|421.79|427.17|423.07|427.19|423.09|425.51|421.41|527
1637124900000|2021-11-17 04:55:00|427.12|423.02|431.04|426.94|431.24|427.14|427.05|422.95|506
1637125200000|2021-11-17 05:00:00|431.15|427.05|431.86|427.76|431.93|427.83|429.08|424.98|607
1637125500000|2021-11-17 05:05:00|431.82|427.72|432.29|428.19|432.33|428.23|430.12|426.02|486
1637125800000|2021-11-17 05:10:00|432.27|428.17|430.75|426.65|432.35|428.25|430.28|426.18|450
1637126100000|2021-11-17 05:15:00|430.76|426.66|431.06|426.96|432.04|427.94|430.5|426.4|485
1637126400000|2021-11-17 05:20:00|431.08|426.98|432.38|428.28|432.48|428.38|431.03|426.93|397
1637126700000|2021-11-17 05:25:00|432.45|428.35|430.28|426.18|432.53|428.43|430.17|426.07|521
1637127000000|2021-11-17 05:30:00|430.26|426.16|431.24|427.14|431.77|427.67|430|425.9|479
1637127300000|2021-11-17 05:35:00|431.14|427.04|432.46|428.36|432.87|428.77|431.14|427.04|491
1637127600000|2021-11-17 05:40:00|432.58|428.48|432.33|428.23|433.18|429.08|432.05|427.95|499
1637127900000|2021-11-17 05:45:00|432.32|428.22|431.9|427.8|433.79|429.69|431.6|427.5|535
1637128200000|2021-11-17 05:50:00|431.96|427.86|431.36|427.26|431.97|427.87|431.13|427.03|489
1637128500000|2021-11-17 05:55:00|431.29|427.19|432.16|428.06|432.63|428.53|431.07|426.97|361
1637128800000|2021-11-17 06:00:00|432.17|428.07|431.73|427.63|432.56|428.46|431.12|427.02|468
1637129100000|2021-11-17 06:05:00|431.8|427.7|431.13|427.03|432.31|428.21|431.07|426.97|436
1637129400000|2021-11-17 06:10:00|431.1|427|428.94|424.84|431.15|427.05|428.25|424.15|461
1637129700000|2021-11-17 06:15:00|429.1|425|427.18|423.08|429.74|425.64|426.93|422.83|505
1637130000000|2021-11-17 06:20:00|427.19|423.09|428.96|424.86|428.96|424.86|426.76|422.66|474
1637130300000|2021-11-17 06:25:00|428.95|424.85|428.62|424.52|429.2|425.1|427.57|423.47|467
1637130600000|2021-11-17 06:30:00|428.67|424.57|431|426.9|431.13|427.03|428.67|424.57|401
1637130900000|2021-11-17 06:35:00|431.04|426.94|431.41|427.31|431.56|427.46|430.42|426.32|396
1637131200000|2021-11-17 06:40:00|431.49|427.39|430.73|426.63|431.5|427.4|430.45|426.35|411
1637131500000|2021-11-17 06:45:00|430.7|426.6|430.26|426.16|430.7|426.6|429.66|425.56|379
1637131800000|2021-11-17 06:50:00|430.25|426.15|427.9|423.8|430.26|426.16|427.52|423.42|469
1637132100000|2021-11-17 06:55:00|427.91|423.81|430.03|425.93|430.57|426.47|427.9|423.8|468
1637132400000|2021-11-17 07:00:00|430.04|425.94|431.07|426.97|432.91|428.81|430.04|425.94|476
1637132700000|2021-11-17 07:05:00|431.08|426.98|428.9|424.8|431.48|427.38|428.66|424.56|519
1637133000000|2021-11-17 07:10:00|428.89|424.79|428.14|424.04|429.34|425.24|427.8|423.7|427
1637133300000|2021-11-17 07:15:00|428.17|424.07|427.79|423.69|429|424.9|427.55|423.45|364
1637133600000|2021-11-17 07:20:00|427.78|423.68|427.34|423.24|428.78|424.68|426.5|422.4|444
1637133900000|2021-11-17 07:25:00|427.35|423.25|427.76|423.66|428.09|423.99|427.35|423.25|320
1637134200000|2021-11-17 07:30:00|427.7|423.6|429.53|425.43|429.58|425.48|427.62|423.52|229
1637134500000|2021-11-17 07:35:00|429.59|425.49|430.68|426.58|430.89|426.79|429.13|425.03|457
1637134800000|2021-11-17 07:40:00|430.72|426.62|433.68|429.58|434.01|429.91|430.72|426.62|515
1637135100000|2021-11-17 07:45:00|433.67|429.57|436.96|432.86|437.07|432.97|433.04|428.94|612
1637135400000|2021-11-17 07:50:00|436.98|432.88|435.82|431.72|437.09|432.99|435.14|431.04|560
1637135700000|2021-11-17 07:55:00|435.87|431.77|432.86|428.76|436.04|431.94|432.7|428.6|596
1637136000000|2021-11-17 08:00:00|432.83|428.73|433.99|429.89|434.11|430.01|432.19|428.09|583
1637136300000|2021-11-17 08:05:00|433.91|429.81|433.57|429.47|435.06|430.96|433.5|429.4|525
1637136600000|2021-11-17 08:10:00|433.51|429.41|434.63|430.53|434.7|430.6|432.81|428.71|456
1637136900000|2021-11-17 08:15:00|434.62|430.52|435.9|431.8|435.9|431.8|433.94|429.84|498
1637137200000|2021-11-17 08:20:00|435.88|431.78|435.99|431.89|436.69|432.59|435.74|431.64|417
1637137500000|2021-11-17 08:25:00|435.91|431.81|434.57|430.47|435.91|431.81|434.43|430.33|473
1637137800000|2021-11-17 08:30:00|434.53|430.43|433.57|429.47|434.53|430.43|433.35|429.25|408
1637138100000|2021-11-17 08:35:00|433.56|429.46|434.92|430.82|435.16|431.06|433.37|429.27|426
1637138400000|2021-11-17 08:40:00|434.91|430.81|434.19|430.09|434.97|430.87|433.77|429.67|367
1637138700000|2021-11-17 08:45:00|434.2|430.1|434.37|430.27|435.8|431.7|433.76|429.66|547
1637139000000|2021-11-17 08:50:00|434.36|430.26|432.51|428.41|434.38|430.28|432.27|428.17|474
1637139300000|2021-11-17 08:55:00|432.52|428.42|432.1|428|432.63|428.53|432.03|427.93|348
1637139600000|2021-11-17 09:00:00|432.09|427.99|430.57|426.47|432.13|428.03|429.89|425.79|549
1637139900000|2021-11-17 09:05:00|430.62|426.52|429.89|425.79|430.8|426.7|429.7|425.6|392
1637140200000|2021-11-17 09:10:00|429.77|425.67|428.91|424.81|429.89|425.79|428.87|424.77|378
1637140500000|2021-11-17 09:15:00|428.83|424.73|429.69|425.59|429.97|425.87|428.36|424.26|573
1637140800000|2021-11-17 09:20:00|429.76|425.66|429.4|425.3|430.75|426.65|429.23|425.13|473
1637141100000|2021-11-17 09:25:00|429.41|425.31|427.63|423.53|429.9|425.8|427.4|423.3|597
1637141400000|2021-11-17 09:30:00|427.62|423.52|427.46|423.36|428.59|424.49|427.22|423.12|440
1637141700000|2021-11-17 09:35:00|427.48|423.38|427.63|423.53|428.02|423.92|427.4|423.3|374
1637142000000|2021-11-17 09:40:00|427.55|423.45|428.48|424.38|428.63|424.53|425.98|421.88|467
1637142300000|2021-11-17 09:45:00|428.53|424.43|426.41|422.31|429.34|425.24|426.31|422.21|492
1637142600000|2021-11-17 09:50:00|426.42|422.32|426.37|422.27|427.52|423.42|425.63|421.53|623
1637142900000|2021-11-17 09:55:00|426.32|422.22|426.15|422.05|426.66|422.56|425.16|421.06|542
1637143200000|2021-11-17 10:00:00|426.14|422.04|428.11|424.01|428.44|424.34|426.14|422.04|445
1637143500000|2021-11-17 10:05:00|428.2|424.1|428.68|424.58|428.83|424.73|427.63|423.53|443
1637143800000|2021-11-17 10:10:00|428.67|424.57|427.5|423.4|428.71|424.61|426.99|422.89|436
1637144100000|2021-11-17 10:15:00|427.52|423.42|430.26|426.16|430.34|426.24|427.52|423.42|382
1637144400000|2021-11-17 10:20:00|430.23|426.13|430.79|426.69|431.28|427.18|430|425.9|248
1637144700000|2021-11-17 10:25:00|430.81|426.71|431.15|427.05|431.58|427.48|430.35|426.25|275
1637145000000|2021-11-17 10:30:00|431.17|427.07|427.27|423.17|431.22|427.12|427.26|423.16|547
1637145300000|2021-11-17 10:35:00|427.26|423.16|432.1|428|432.26|428.16|425.1|421|727
1637145600000|2021-11-17 10:40:00|432.05|427.95|435.45|431.35|437.93|433.83|430.87|426.77|789
1637145900000|2021-11-17 10:45:00|435.43|431.33|436.5|432.4|436.91|432.81|432.87|428.77|680
1637146200000|2021-11-17 10:50:00|436.51|432.41|441.37|437.27|441.41|437.31|436.51|432.41|667
1637146500000|2021-11-17 10:55:00|441.36|437.26|440.6|436.5|442.52|438.42|439.6|435.5|717
1637146800000|2021-11-17 11:00:00|440.61|436.51|439.52|435.42|441.33|437.23|438.72|434.62|644
1637147100000|2021-11-17 11:05:00|439.51|435.41|440.41|436.31|441.74|437.64|439.22|435.12|632
1637147400000|2021-11-17 11:10:00|440.4|436.3|441.13|437.03|441.75|437.65|440.21|436.11|506
1637147700000|2021-11-17 11:15:00|441.11|437.01|442.29|438.19|442.77|438.67|439.89|435.79|484
1637148000000|2021-11-17 11:20:00|442.3|438.2|442.47|438.37|442.62|438.52|441.2|437.1|469
1637148300000|2021-11-17 11:25:00|442.46|438.36|441.6|437.5|442.47|438.37|441.25|437.15|484
1637148600000|2021-11-17 11:30:00|441.61|437.51|440.93|436.83|441.94|437.84|440.76|436.66|548
1637148900000|2021-11-17 11:35:00|441.02|436.92|440.43|436.33|441.02|436.92|439.89|435.79|431
1637149200000|2021-11-17 11:40:00|440.42|436.32|440.58|436.48|440.75|436.65|440|435.9|292
1637149500000|2021-11-17 11:45:00|440.54|436.44|441.64|437.54|441.69|437.59|440.54|436.44|319
1637149800000|2021-11-17 11:50:00|441.65|437.55|441.82|437.72|442.16|438.06|441.14|437.04|404
1637150100000|2021-11-17 11:55:00|441.91|437.81|442.8|438.7|443.05|438.95|441.81|437.71|365
1637150400000|2021-11-17 12:00:00|442.81|438.71|441.3|437.2|443.15|439.05|440.99|436.89|561
1637150700000|2021-11-17 12:05:00|441.28|437.18|442.35|438.25|442.51|438.41|440.85|436.75|407
1637151000000|2021-11-17 12:10:00|442.3|438.2|441.93|437.83|443.2|439.1|441.74|437.64|463
1637151300000|2021-11-17 12:15:00|441.94|437.84|441.76|437.66|442.09|437.99|441.21|437.11|366
1637151600000|2021-11-17 12:20:00|441.77|437.67|441.14|437.04|441.85|437.75|441.04|436.94|345
1637151900000|2021-11-17 12:25:00|441.15|437.05|440.67|436.57|441.52|437.42|440.36|436.26|391
1637152200000|2021-11-17 12:30:00|440.81|436.71|441.48|437.38|441.56|437.46|440.55|436.45|391
1637152500000|2021-11-17 12:35:00|441.42|437.32|440.77|436.67|441.72|437.62|440.46|436.36|314
1637152800000|2021-11-17 12:40:00|440.74|436.64|440.9|436.8|441.05|436.95|439.69|435.59|323
1637153100000|2021-11-17 12:45:00|440.87|436.77|440.32|436.22|441.04|436.94|440.14|436.04|340
1637153400000|2021-11-17 12:50:00|440.31|436.21|440.39|436.29|441|436.9|440.2|436.1|293
1637153700000|2021-11-17 12:55:00|440.4|436.3|440.18|436.08|440.92|436.82|440.14|436.04|323
1637154000000|2021-11-17 13:00:00|440.23|436.13|441.01|436.91|441.78|437.68|439.78|435.68|418
1637154300000|2021-11-17 13:05:00|441.06|436.96|439.49|435.39|441.17|437.07|439.44|435.34|347
1637154600000|2021-11-17 13:10:00|439.72|435.62|440.16|436.06|440.27|436.17|439.4|435.3|260
1637154900000|2021-11-17 13:15:00|440.15|436.05|438.17|434.07|440.42|436.32|438.17|434.07|350
1637155200000|2021-11-17 13:20:00|438.18|434.08|437.82|433.72|438.47|434.37|437.65|433.55|384
1637155500000|2021-11-17 13:25:00|437.89|433.79|438.17|434.07|438.41|434.31|437.71|433.61|357
1637155800000|2021-11-17 13:30:00|438.16|434.06|439.61|435.51|439.61|435.51|438.04|433.94|395
1637156100000|2021-11-17 13:35:00|439.6|435.5|439.64|435.54|439.74|435.64|439.11|435.01|313
1637156400000|2021-11-17 13:40:00|439.65|435.55|438.23|434.13|439.65|435.55|438.21|434.11|432
1637156700000|2021-11-17 13:45:00|438.19|434.09|437.88|433.78|438.86|434.76|437.43|433.33|405
1637157000000|2021-11-17 13:50:00|437.8|433.7|437.45|433.35|438.27|434.17|437.32|433.22|419
1637157300000|2021-11-17 13:55:00|437.46|433.36|437.42|433.32|438|433.9|437.18|433.08|315
1637157600000|2021-11-17 14:00:00|437.43|433.33|439.21|435.11|439.59|435.49|437.28|433.18|295
1637157900000|2021-11-17 14:05:00|439.23|435.13|438.13|434.03|439.25|435.15|437.81|433.71|401
1637158200000|2021-11-17 14:10:00|438.14|434.04|437.56|433.46|438.4|434.3|437.41|433.31|314
1637158500000|2021-11-17 14:15:00|437.57|433.47|436.95|432.85|438.18|434.08|436.6|432.5|372
1637158800000|2021-11-17 14:20:00|436.96|432.86|437.27|433.17|437.85|433.75|436.8|432.7|356
1637159100000|2021-11-17 14:25:00|437.21|433.11|438.91|434.81|439.02|434.92|436.22|432.12|570
1637159400000|2021-11-17 14:30:00|438.94|434.84|436.56|432.46|438.94|434.84|436.34|432.24|534
1637159700000|2021-11-17 14:35:00|436.58|432.48|435.73|431.63|437.69|433.59|435.47|431.37|451
1637160000000|2021-11-17 14:40:00|435.77|431.67|436.3|432.2|436.55|432.45|435.4|431.3|435
1637160300000|2021-11-17 14:45:00|436.38|432.28|435.98|431.88|436.58|432.48|435.16|431.06|435
1637160600000|2021-11-17 14:50:00|435.99|431.89|433.85|429.75|436.14|432.04|433.6|429.5|392
1637160900000|2021-11-17 14:55:00|433.83|429.73|432.8|428.7|434.15|430.05|432.66|428.56|353
1637161200000|2021-11-17 15:00:00|432.67|428.57|433.4|429.3|433.64|429.54|432.08|427.98|505
1637161500000|2021-11-17 15:05:00|433.36|429.26|432.48|428.38|433.58|429.48|432.32|428.22|479
1637161800000|2021-11-17 15:10:00|432.47|428.37|432.54|428.44|432.92|428.82|432.23|428.13|343
1637162100000|2021-11-17 15:15:00|432.55|428.45|432.58|428.48|432.94|428.84|432.11|428.01|495
1637162400000|2021-11-17 15:20:00|432.61|428.51|431.57|427.47|432.69|428.59|431.28|427.18|398
1637162700000|2021-11-17 15:25:00|431.75|427.65|431.09|426.99|431.91|427.81|430.36|426.26|423
1637163000000|2021-11-17 15:30:00|431.1|427|430.8|426.7|431.94|427.84|430.13|426.03|451
1637163300000|2021-11-17 15:35:00|430.75|426.65|431.77|427.67|431.95|427.85|430.58|426.48|401
1637163600000|2021-11-17 15:40:00|431.79|427.69|432.62|428.52|433.03|428.93|431.58|427.48|444
1637163900000|2021-11-17 15:45:00|432.63|428.53|433.51|429.41|433.56|429.46|432.53|428.43|318
1637164200000|2021-11-17 15:50:00|433.56|429.46|432.98|428.88|434.94|430.84|432.87|428.77|380
1637164500000|2021-11-17 15:55:00|433.05|428.95|433.26|429.16|433.47|429.37|432.7|428.6|372
1637164800000|2021-11-17 16:00:00|433.24|429.14|431.02|426.92|433.38|429.28|430.77|426.67|432
1637165100000|2021-11-17 16:05:00|430.98|426.88|433.23|429.13|433.27|429.17|430.91|426.81|339
1637165400000|2021-11-17 16:10:00|433.24|429.14|435.65|431.55|435.75|431.65|432.2|428.1|380
1637165700000|2021-11-17 16:15:00|435.67|431.57|432.96|428.86|436.7|432.6|432.96|428.86|623
1637166000000|2021-11-17 16:20:00|433.16|429.06|434.71|430.61|435.84|431.74|432.62|428.52|568
1637166300000|2021-11-17 16:25:00|434.69|430.59|435.9|431.8|435.92|431.82|434.69|430.59|440
1637166600000|2021-11-17 16:30:00|435.96|431.86|438.13|434.03|438.34|434.24|435.8|431.7|508
1637166900000|2021-11-17 16:35:00|438.08|433.98|437.53|433.43|438.92|434.82|437.09|432.99|565
1637167200000|2021-11-17 16:40:00|437.54|433.44|438.32|434.22|438.35|434.25|436.72|432.62|456
1637167500000|2021-11-17 16:45:00|438.34|434.24|439.23|435.13|439.36|435.26|437.88|433.78|416
1637167800000|2021-11-17 16:50:00|439.25|435.15|439.12|435.02|439.25|435.15|438.42|434.32|344
1637168100000|2021-11-17 16:55:00|439.13|435.03|439.47|435.37|439.51|435.41|438.78|434.68|284
1637168400000|2021-11-17 17:00:00|439.45|435.35|437.36|433.26|439.64|435.54|437.12|433.02|430
1637168700000|2021-11-17 17:05:00|437.35|433.25|436.29|432.19|437.42|433.32|436.2|432.1|283
1637169000000|2021-11-17 17:10:00|436.43|432.33|435.69|431.59|436.5|432.4|435.39|431.29|344
1637169300000|2021-11-17 17:15:00|435.71|431.61|437.11|433.01|437.33|433.23|435.44|431.34|411
1637169600000|2021-11-17 17:20:00|437.13|433.03|435.78|431.68|437.31|433.21|435.03|430.93|494
1637169900000|2021-11-17 17:25:00|435.72|431.62|435.52|431.42|435.95|431.85|435.07|430.97|417
1637170200000|2021-11-17 17:30:00|435.53|431.43|436.81|432.71|436.81|432.71|435.27|431.17|293
1637170500000|2021-11-17 17:35:00|436.82|432.72|436.88|432.78|437.57|433.47|436.78|432.68|308
1637170800000|2021-11-17 17:40:00|436.86|432.76|435.72|431.62|436.92|432.82|435.26|431.16|505
1637171100000|2021-11-17 17:45:00|435.78|431.68|437.41|433.31|437.42|433.32|435.67|431.57|348
1637171400000|2021-11-17 17:50:00|437.42|433.32|437.01|432.91|438.92|434.82|436.75|432.65|554
1637171700000|2021-11-17 17:55:00|437.03|432.93|436.75|432.65|437.11|433.01|436.12|432.02|410
1637172000000|2021-11-17 18:00:00|436.78|432.68|437.14|433.04|437.75|433.65|436.74|432.64|532
1637172300000|2021-11-17 18:05:00|437.2|433.1|437.61|433.51|437.97|433.87|436.98|432.88|386
1637172600000|2021-11-17 18:10:00|437.58|433.48|437.55|433.45|437.79|433.69|437.16|433.06|361
1637172900000|2021-11-17 18:15:00|437.49|433.39|438.11|434.01|438.58|434.48|437.43|433.33|403
1637173200000|2021-11-17 18:20:00|438.13|434.03|437.72|433.62|438.57|434.47|437.63|433.53|426
1637173500000|2021-11-17 18:25:00|437.7|433.6|438.67|434.57|438.79|434.69|437.6|433.5|286
1637173800000|2021-11-17 18:30:00|438.74|434.64|438.53|434.43|439.13|435.03|438.5|434.4|310
1637174100000|2021-11-17 18:35:00|438.52|434.42|438|433.9|438.53|434.43|437.67|433.57|296
1637174400000|2021-11-17 18:40:00|437.92|433.82|437.64|433.54|437.93|433.83|436.91|432.81|319
1637174700000|2021-11-17 18:45:00|437.59|433.49|437.4|433.3|438.25|434.15|437.32|433.22|301
1637175000000|2021-11-17 18:50:00|437.36|433.26|438.17|434.07|438.29|434.19|437.35|433.25|355
1637175300000|2021-11-17 18:55:00|438.15|434.05|437.58|433.48|438.62|434.52|437.32|433.22|437
1637175600000|2021-11-17 19:00:00|437.57|433.47|437.35|433.25|438.34|434.24|436.87|432.77|389
1637175900000|2021-11-17 19:05:00|437.38|433.28|437.43|433.33|437.62|433.52|436.91|432.81|319
1637176200000|2021-11-17 19:10:00|437.46|433.36|435.59|431.49|437.62|433.52|435.47|431.37|300
1637176500000|2021-11-17 19:15:00|435.79|431.69|435.44|431.34|435.79|431.69|435.06|430.96|307
1637176800000|2021-11-17 19:20:00|435.45|431.35|434.61|430.51|435.59|431.49|434.56|430.46|270
1637177100000|2021-11-17 19:25:00|434.41|430.31|435.63|431.53|435.83|431.73|434.41|430.31|254
1637177400000|2021-11-17 19:30:00|435.65|431.55|435.15|431.05|435.85|431.75|435.07|430.97|149
1637177700000|2021-11-17 19:35:00|435.1|431|435.89|431.79|436.41|432.31|435.1|431|177
1637178000000|2021-11-17 19:40:00|435.9|431.8|434.25|430.15|436.01|431.91|434.2|430.1|373
1637178300000|2021-11-17 19:45:00|434.25|430.15|433.57|429.47|435.2|431.1|433.48|429.38|391
1637178600000|2021-11-17 19:50:00|433.6|429.5|434.36|430.26|434.4|430.3|433.35|429.25|296
1637178900000|2021-11-17 19:55:00|434.32|430.22|433.91|429.81|434.52|430.42|433.4|429.3|261
1637179200000|2021-11-17 20:00:00|433.83|429.73|434.29|430.19|435.05|430.95|432.81|428.71|455
1637179500000|2021-11-17 20:05:00|434.32|430.22|433.95|429.85|434.35|430.25|433.2|429.1|339
1637179800000|2021-11-17 20:10:00|433.9|429.8|433.54|429.44|434.52|430.42|433.46|429.36|353
1637180100000|2021-11-17 20:15:00|433.57|429.47|431.57|427.47|433.57|429.47|431.57|427.47|463
1637180400000|2021-11-17 20:20:00|431.7|427.6|433.06|428.96|433.1|429|431.43|427.33|407
1637180700000|2021-11-17 20:25:00|433.08|428.98|433.3|429.2|433.87|429.77|433.02|428.92|295
1637181000000|2021-11-17 20:30:00|433.25|429.15|434.83|430.73|434.94|430.84|432.75|428.65|348
1637181300000|2021-11-17 20:35:00|434.84|430.74|437.06|432.96|438|433.9|434.82|430.72|526
1637181600000|2021-11-17 20:40:00|437.09|432.99|437|432.9|437.84|433.74|436.3|432.2|376
1637181900000|2021-11-17 20:45:00|437.1|433|435.21|431.11|437.21|433.11|435.17|431.07|324
1637182200000|2021-11-17 20:50:00|435.19|431.09|436.7|432.6|436.86|432.76|435|430.9|359
1637182500000|2021-11-17 20:55:00|436.6|432.5|436.25|432.15|436.82|432.72|435.82|431.72|373
1637182800000|2021-11-17 21:00:00|436.15|432.05|434.6|430.5|436.33|432.23|434.45|430.35|356
1637183100000|2021-11-17 21:05:00|434.45|430.35|433.54|429.44|434.6|430.5|433|428.9|267
1637183400000|2021-11-17 21:10:00|433.69|429.59|434.36|430.26|435|430.9|433.53|429.43|284
1637183700000|2021-11-17 21:15:00|434.35|430.25|432.48|428.38|434.95|430.85|432.41|428.31|452
1637184000000|2021-11-17 21:20:00|432.7|428.6|432.56|428.46|433.27|429.17|432.42|428.32|299
1637184300000|2021-11-17 21:25:00|432.53|428.43|430.95|426.85|432.65|428.55|430.7|426.6|275
1637184600000|2021-11-17 21:30:00|431.02|426.92|432.1|428|432.65|428.55|430.88|426.78|460
1637184900000|2021-11-17 21:35:00|432.11|428.01|431|426.9|432.4|428.3|430.9|426.8|400
1637185200000|2021-11-17 21:40:00|430.96|426.86|431.97|427.87|432.1|428|430.9|426.8|246
1637185500000|2021-11-17 21:45:00|431.99|427.89|432.21|428.11|432.75|428.65|431.97|427.87|274
1637185800000|2021-11-17 21:50:00|432.28|428.18|432.05|427.95|432.61|428.51|431.8|427.7|346
1637186100000|2021-11-17 21:55:00|432.1|428|434.02|429.92|434.03|429.93|431.93|427.83|387
1637186400000|2021-11-17 22:00:00|434|429.9|434.11|430.01|434.11|430.01|433.33|429.23|252
1637186700000|2021-11-17 22:05:00|434.12|430.02|433.25|429.15|434.12|430.02|432.75|428.65|225
1637187000000|2021-11-17 22:10:00|433.2|429.1|434.52|430.42|434.58|430.48|433.07|428.97|147
1637187300000|2021-11-17 22:15:00|434.54|430.44|433.31|429.21|434.57|430.47|432.87|428.77|336
1637187600000|2021-11-17 22:20:00|433.33|429.23|432.18|428.08|433.46|429.36|431.94|427.84|199
1637187900000|2021-11-17 22:25:00|432.21|428.11|431.64|427.54|432.44|428.34|431.56|427.46|196
1637188200000|2021-11-17 22:30:00|431.8|427.7|431.59|427.49|431.82|427.72|431.57|427.47|84
1637188500000|2021-11-17 22:35:00|431.66|427.56|431.72|427.62|431.9|427.8|431.5|427.4|62
1637188800000|2021-11-17 22:40:00|431.8|427.7|433.2|429.1|433.62|429.52|431.8|427.7|144
1637189100000|2021-11-17 22:45:00|433.24|429.14|432.69|428.59|433.24|429.14|432.31|428.21|303
1637189400000|2021-11-17 22:50:00|432.72|428.62|432.68|428.58|432.9|428.8|431.65|427.55|346
1637189700000|2021-11-17 22:55:00|432.7|428.6|433.41|429.31|433.5|429.4|432.59|428.49|182
1637190000000|2021-11-17 23:00:00|433.43|429.33|434.42|430.32|434.44|430.34|433.4|429.3|211
1637190300000|2021-11-17 23:05:00|434.39|430.29|433.99|429.89|434.44|430.34|433.79|429.69|185
1637190600000|2021-11-17 23:10:00|433.96|429.86|432.43|428.33|434.01|429.91|431.8|427.7|375
1637190900000|2021-11-17 23:15:00|432.42|428.32|434.04|429.94|434.06|429.96|432.25|428.15|267
1637191200000|2021-11-17 23:20:00|434.1|430|435.06|430.96|435.07|430.97|434.03|429.93|179
1637191500000|2021-11-17 23:25:00|435.07|430.97|435.35|431.25|435.38|431.28|434.73|430.63|193
1637191800000|2021-11-17 23:30:00|435.39|431.29|435.22|431.12|435.64|431.54|434.74|430.64|259
1637192100000|2021-11-17 23:35:00|435.23|431.13|435.43|431.33|435.72|431.62|434.98|430.88|245
1637192400000|2021-11-17 23:40:00|435.41|431.31|436.1|432|436.19|432.09|435.32|431.22|164
1637192700000|2021-11-17 23:45:00|436.11|432.01|439.32|435.22|439.32|435.22|436.1|432|368
1637193000000|2021-11-17 23:50:00|439.3|435.2|439.06|434.96|440.4|436.3|438.77|434.67|510
1637193300000|2021-11-17 23:55:00|439.14|435.04|439.15|435.05|439.37|435.27|438.17|434.07|541
1637193600000|2021-11-18 00:00:00|439.07|434.97|437.57|433.47|439.97|435.87|436.84|432.74|470
1637193900000|2021-11-18 00:05:00|437.51|433.41|440.03|435.93|440.1|436|437.3|433.2|498
1637194200000|2021-11-18 00:10:00|439.89|435.79|440.22|436.12|440.58|436.48|439.15|435.05|567
1637194500000|2021-11-18 00:15:00|440.21|436.11|440.71|436.61|440.83|436.73|439.15|435.05|599
1637194800000|2021-11-18 00:20:00|440.79|436.69|440.49|436.39|441.67|437.57|439.88|435.78|616
1637195100000|2021-11-18 00:25:00|440.5|436.4|440.39|436.29|441.1|437|439.94|435.84|453
1637195400000|2021-11-18 00:30:00|440.43|436.33|440.57|436.47|440.61|436.51|439.89|435.79|424
1637195700000|2021-11-18 00:35:00|440.5|436.4|441.87|437.77|442.12|438.02|440.35|436.25|300
1637196000000|2021-11-18 00:40:00|441.89|437.79|441.39|437.29|442.12|438.02|440.82|436.72|443
1637196300000|2021-11-18 00:45:00|441.41|437.31|442.34|438.24|442.41|438.31|441.04|436.94|402
1637196600000|2021-11-18 00:50:00|442.41|438.31|442.68|438.58|442.87|438.77|441.7|437.6|389
1637196900000|2021-11-18 00:55:00|442.69|438.59|442.03|437.93|442.76|438.66|441.99|437.89|355
1637197200000|2021-11-18 01:00:00|442.04|437.94|440.61|436.51|442.22|438.12|440.07|435.97|486
1637197500000|2021-11-18 01:05:00|440.64|436.54|440.08|435.98|440.72|436.62|439.92|435.82|365
1637197800000|2021-11-18 01:10:00|439.96|435.86|438.79|434.69|440.1|436|438.4|434.3|388
1637198100000|2021-11-18 01:15:00|438.78|434.68|438.05|433.95|439.12|435.02|437.8|433.7|344
1637198400000|2021-11-18 01:20:00|437.98|433.88|439.18|435.08|439.41|435.31|437.93|433.83|274
1637198700000|2021-11-18 01:25:00|439.2|435.1|439.48|435.38|439.94|435.84|439.16|435.06|250
1637199000000|2021-11-18 01:30:00|439.5|435.4|444.32|440.22|444.69|440.59|439.4|435.3|686
1637199300000|2021-11-18 01:35:00|444.33|440.23|446.55|442.45|446.55|442.45|442.9|438.8|656
1637199600000|2021-11-18 01:40:00|446.56|442.46|444.48|440.38|446.56|442.46|444.05|439.95|633
1637199900000|2021-11-18 01:45:00|444.45|440.35|443.34|439.24|444.73|440.63|442.8|438.7|385
1637200200000|2021-11-18 01:50:00|443.29|439.19|442.4|438.3|443.51|439.41|442.32|438.22|408
1637200500000|2021-11-18 01:55:00|442.45|438.35|442.71|438.61|443.15|439.05|441.77|437.67|375
1637200800000|2021-11-18 02:00:00|442.73|438.63|442.37|438.27|443.61|439.51|442.25|438.15|519
1637201100000|2021-11-18 02:05:00|442.38|438.28|441.59|437.49|442.45|438.35|441.19|437.09|331
1637201400000|2021-11-18 02:10:00|441.57|437.47|440.66|436.56|443.42|439.32|440.4|436.3|587
1637201700000|2021-11-18 02:15:00|440.65|436.55|440.83|436.73|441.18|437.08|440.41|436.31|404
1637202000000|2021-11-18 02:20:00|440.72|436.62|441.52|437.42|441.52|437.42|440.72|436.62|300
1637202300000|2021-11-18 02:25:00|441.57|437.47|442|437.9|442.05|437.95|441.18|437.08|293
1637202600000|2021-11-18 02:30:00|441.94|437.84|441.41|437.31|442.26|438.16|440.7|436.6|377
1637202900000|2021-11-18 02:35:00|441.39|437.29|442.36|438.26|442.46|438.36|441.28|437.18|313
1637203200000|2021-11-18 02:40:00|442.32|438.22|442.89|438.79|443.31|439.21|442.26|438.16|300
1637203500000|2021-11-18 02:45:00|442.84|438.74|442.36|438.26|443|438.9|441.26|437.16|427
1637203800000|2021-11-18 02:50:00|442.4|438.3|443.14|439.04|443.24|439.14|442.38|438.28|393
1637204100000|2021-11-18 02:55:00|443.24|439.14|443.22|439.12|443.82|439.72|442.95|438.85|413
1637204400000|2021-11-18 03:00:00|443.25|439.15|442.8|438.7|443.9|439.8|442.74|438.64|406
1637204700000|2021-11-18 03:05:00|442.86|438.76|440.6|436.5|442.86|438.76|440.25|436.15|420
1637205000000|2021-11-18 03:10:00|440.59|436.49|438.47|434.37|440.7|436.6|438.3|434.2|416
1637205300000|2021-11-18 03:15:00|438.48|434.38|438.72|434.62|439.95|435.85|438.4|434.3|364
1637205600000|2021-11-18 03:20:00|438.7|434.6|438.3|434.2|438.85|434.75|438.04|433.94|334
1637205900000|2021-11-18 03:25:00|438.32|434.22|438.56|434.46|439.1|435|438.3|434.2|363
1637206200000|2021-11-18 03:30:00|438.58|434.48|437.89|433.79|438.91|434.81|437.7|433.6|393
1637206500000|2021-11-18 03:35:00|437.88|433.78|438.53|434.43|438.58|434.48|437.6|433.5|392
1637206800000|2021-11-18 03:40:00|438.51|434.41|438.1|434|438.59|434.49|437.96|433.86|360
1637207100000|2021-11-18 03:45:00|438.06|433.96|437.25|433.15|438.35|434.25|436.7|432.6|468
1637207400000|2021-11-18 03:50:00|437.23|433.13|436.42|432.32|437.3|433.2|436.26|432.16|409
1637207700000|2021-11-18 03:55:00|436.3|432.2|436.39|432.29|436.97|432.87|436.24|432.14|251
1637208000000|2021-11-18 04:00:00|436.37|432.27|436.71|432.61|436.94|432.84|435.72|431.62|388
1637208300000|2021-11-18 04:05:00|436.55|432.45|437.09|432.99|437.48|433.38|436.54|432.44|322
1637208600000|2021-11-18 04:10:00|437.08|432.98|435.88|431.78|437.32|433.22|435.88|431.78|343
1637208900000|2021-11-18 04:15:00|435.93|431.83|435.7|431.6|436.6|432.5|435.7|431.6|320
1637209200000|2021-11-18 04:20:00|435.83|431.73|435.85|431.75|436.24|432.14|435.69|431.59|258
1637209500000|2021-11-18 04:25:00|436.12|432.02|432.7|428.6|439.11|435.01|431.8|427.7|731
1637209800000|2021-11-18 04:30:00|432.72|428.62|433.38|429.28|433.62|429.52|431.2|427.1|702
1637210100000|2021-11-18 04:35:00|433.46|429.36|432.25|428.15|433.56|429.46|431.02|426.92|629
1637210400000|2021-11-18 04:40:00|432.29|428.19|432.8|428.7|433.95|429.85|431.7|427.6|707
1637210700000|2021-11-18 04:45:00|432.77|428.67|432.5|428.4|434.1|430|432.5|428.4|640
1637211000000|2021-11-18 04:50:00|432.45|428.35|431.9|427.8|432.54|428.44|431.21|427.11|443
1637211300000|2021-11-18 04:55:00|431.85|427.75|429.5|425.4|431.9|427.8|429.41|425.31|447
1637211600000|2021-11-18 05:00:00|429.62|425.52|428.9|424.8|430.88|426.78|427.8|423.7|675
1637211900000|2021-11-18 05:05:00|428.92|424.82|428.59|424.49|429.76|425.66|427.95|423.85|576
1637212200000|2021-11-18 05:10:00|428.6|424.5|429.35|425.25|430.07|425.97|428.5|424.4|426
1637212500000|2021-11-18 05:15:00|429.3|425.2|428.92|424.82|430.41|426.31|428.88|424.78|442
1637212800000|2021-11-18 05:20:00|428.99|424.89|427.55|423.45|429.63|425.53|427.55|423.45|508
1637213100000|2021-11-18 05:25:00|427.6|423.5|428.42|424.32|429.11|425.01|427.35|423.25|426
1637213400000|2021-11-18 05:30:00|428.45|424.35|427.85|423.75|429.54|425.44|427.69|423.59|434
1637213700000|2021-11-18 05:35:00|427.86|423.76|428.34|424.24|428.55|424.45|427.56|423.46|399
1637214000000|2021-11-18 05:40:00|428.41|424.31|427.66|423.56|429.26|425.16|427.59|423.49|429
1637214300000|2021-11-18 05:45:00|427.65|423.55|427.19|423.09|428.2|424.1|426.2|422.1|476
1637214600000|2021-11-18 05:50:00|427.2|423.1|426.71|422.61|427.35|423.25|426.25|422.15|368
1637214900000|2021-11-18 05:55:00|426.72|422.62|427.15|423.05|427.99|423.89|426.46|422.36|447
1637215200000|2021-11-18 06:00:00|427.14|423.04|427.37|423.27|427.65|423.55|426.31|422.21|471
1637215500000|2021-11-18 06:05:00|427.26|423.16|426.31|422.21|427.31|423.21|425.94|421.84|383
1637215800000|2021-11-18 06:10:00|426.29|422.19|426.14|422.04|426.79|422.69|425.05|420.95|437
1637216100000|2021-11-18 06:15:00|426.17|422.07|428.65|424.55|428.65|424.55|425.6|421.5|374
1637216400000|2021-11-18 06:20:00|428.62|424.52|429.4|425.3|429.55|425.45|427.35|423.25|462
1637216700000|2021-11-18 06:25:00|429.39|425.29|428.88|424.78|429.39|425.29|428.19|424.09|299
1637217000000|2021-11-18 06:30:00|428.87|424.77|428.2|424.1|429|424.9|427.78|423.68|274
1637217300000|2021-11-18 06:35:00|428.24|424.14|429.7|425.6|429.83|425.73|428.19|424.09|290
1637217600000|2021-11-18 06:40:00|429.71|425.61|428.6|424.5|429.91|425.81|428.42|424.32|298
1637217900000|2021-11-18 06:45:00|428.62|424.52|428.42|424.32|428.64|424.54|427.77|423.67|391
1637218200000|2021-11-18 06:50:00|428.41|424.31|427.19|423.09|428.8|424.7|427.09|422.99|429
1637218500000|2021-11-18 06:55:00|427.24|423.14|428.66|424.56|429.04|424.94|426.72|422.62|550
1637218800000|2021-11-18 07:00:00|428.64|424.54|426.11|422.01|428.77|424.67|426.1|422|494
1637219100000|2021-11-18 07:05:00|426.28|422.18|427.42|423.32|427.42|423.32|425.83|421.73|388
1637219400000|2021-11-18 07:10:00|427.43|423.33|425.88|421.78|427.45|423.35|425.6|421.5|491
1637219700000|2021-11-18 07:15:00|425.9|421.8|426.98|422.88|427.02|422.92|424.99|420.89|337
1637220000000|2021-11-18 07:20:00|426.99|422.89|425.59|421.49|427.08|422.98|425.04|420.94|357
1637220300000|2021-11-18 07:25:00|425.58|421.48|424.55|420.45|425.58|421.48|424.12|420.02|220
1637220600000|2021-11-18 07:30:00|424.59|420.49|424.3|420.2|425.58|421.48|424.18|420.08|494
1637220900000|2021-11-18 07:35:00|424.29|420.19|424.25|420.15|424.41|420.31|423.29|419.19|395
1637221200000|2021-11-18 07:40:00|424.2|420.1|425.32|421.22|425.5|421.4|423.89|419.79|514
1637221500000|2021-11-18 07:45:00|425.34|421.24|426.33|422.23|426.48|422.38|424.98|420.88|482
1637221800000|2021-11-18 07:50:00|426.32|422.22|425.58|421.48|426.65|422.55|425.51|421.41|436
1637222100000|2021-11-18 07:55:00|425.59|421.49|426.02|421.92|426.12|422.02|425.47|421.37|384
1637222400000|2021-11-18 08:00:00|426.05|421.95|425.9|421.8|427.99|423.89|425.7|421.6|583
1637222700000|2021-11-18 08:05:00|425.82|421.72|425.23|421.13|425.92|421.82|424.58|420.48|536
1637223000000|2021-11-18 08:10:00|425.21|421.11|424.26|420.16|425.82|421.72|424.1|420|420
1637223300000|2021-11-18 08:15:00|424.3|420.2|425.48|421.38|425.58|421.48|423.7|419.6|334
1637223600000|2021-11-18 08:20:00|425.47|421.37|425.7|421.6|426.37|422.27|425.3|421.2|326
1637223900000|2021-11-18 08:25:00|425.72|421.62|426.7|422.6|426.72|422.62|425.6|421.5|320
1637224200000|2021-11-18 08:30:00|426.69|422.59|426.49|422.39|427.28|423.18|425.81|421.71|268
1637224500000|2021-11-18 08:35:00|426.6|422.5|425.06|420.96|426.6|422.5|424.96|420.86|252
1637224800000|2021-11-18 08:40:00|424.93|420.83|424.83|420.73|425.28|421.18|424.69|420.59|229
1637225100000|2021-11-18 08:45:00|424.8|420.7|424.46|420.36|425.73|421.63|424.36|420.26|389
1637225400000|2021-11-18 08:50:00|424.43|420.33|424.12|420.02|424.9|420.8|423.7|419.6|321
1637225700000|2021-11-18 08:55:00|424.13|420.03|425.94|421.84|426.29|422.19|424.05|419.95|400
1637226000000|2021-11-18 09:00:00|425.96|421.86|423.45|419.35|426.22|422.12|423.28|419.18|530
1637226300000|2021-11-18 09:05:00|423.55|419.45|422.99|418.89|423.91|419.81|422.29|418.19|597
1637226600000|2021-11-18 09:10:00|422.9|418.8|421.97|417.87|423.1|419|420.05|415.95|569
1637226900000|2021-11-18 09:15:00|422|417.9|420.99|416.89|422.6|418.5|420|415.9|608
1637227200000|2021-11-18 09:20:00|420.98|416.88|419.58|415.48|421.78|417.68|419.1|415|545
1637227500000|2021-11-18 09:25:00|419.67|415.57|420.33|416.23|420.62|416.52|419.4|415.3|481
1637227800000|2021-11-18 09:30:00|420.36|416.26|418.09|413.99|421.76|417.66|416|411.9|579
1637228100000|2021-11-18 09:35:00|418.08|413.98|419.86|415.76|420.37|416.27|416.15|412.05|709
1637228400000|2021-11-18 09:40:00|419.73|415.63|419.37|415.27|420.88|416.78|419.2|415.1|570
1637228700000|2021-11-18 09:45:00|419.47|415.37|419|414.9|420.8|416.7|418.6|414.5|594
1637229000000|2021-11-18 09:50:00|418.91|414.81|418.54|414.44|420.4|416.3|418.05|413.95|545
1637229300000|2021-11-18 09:55:00|418.51|414.41|420.56|416.46|421.95|417.85|417.5|413.4|725
1637229600000|2021-11-18 10:00:00|420.57|416.47|422.49|418.39|422.54|418.44|419.91|415.81|652
1637229900000|2021-11-18 10:05:00|422.47|418.37|421.25|417.15|422.68|418.58|420.84|416.74|595
1637230200000|2021-11-18 10:10:00|421.27|417.17|420|415.9|421.29|417.19|419.3|415.2|489
1637230500000|2021-11-18 10:15:00|419.99|415.89|420.65|416.55|421.06|416.96|419.15|415.05|381
1637230800000|2021-11-18 10:20:00|420.66|416.56|422.18|418.08|422.89|418.79|419.43|415.33|544
1637231100000|2021-11-18 10:25:00|422.16|418.06|422.06|417.96|422.83|418.73|421.3|417.2|475
1637231400000|2021-11-18 10:30:00|422.07|417.97|423.75|419.65|423.75|419.65|421.37|417.27|541
1637231700000|2021-11-18 10:35:00|423.68|419.58|422.32|418.22|423.84|419.74|422.3|418.2|507
1637232000000|2021-11-18 10:40:00|422.49|418.39|423.61|419.51|423.76|419.66|421.89|417.79|470
1637232300000|2021-11-18 10:45:00|423.58|419.48|423.8|419.7|424.11|420.01|423.23|419.13|418
1637232600000|2021-11-18 10:50:00|423.79|419.69|426.24|422.14|426.24|422.14|423.32|419.22|458
1637232900000|2021-11-18 10:55:00|426.25|422.15|426.74|422.64|427.22|423.12|425|420.9|532
1637233200000|2021-11-18 11:00:00|426.68|422.58|428.45|424.35|428.45|424.35|425.53|421.43|398
1637233500000|2021-11-18 11:05:00|428.43|424.33|427|422.9|428.46|424.36|426.7|422.6|421
1637233800000|2021-11-18 11:10:00|426.96|422.86|426.36|422.26|426.99|422.89|426.18|422.08|354
1637234100000|2021-11-18 11:15:00|426.37|422.27|424.7|420.6|426.52|422.42|424.51|420.41|467
1637234400000|2021-11-18 11:20:00|424.76|420.66|424.51|420.41|424.91|420.81|424.21|420.11|286
1637234700000|2021-11-18 11:25:00|424.4|420.3|425.18|421.08|425.18|421.08|424.39|420.29|325
1637235000000|2021-11-18 11:30:00|424.99|420.89|424.09|419.99|425.18|421.08|423.83|419.73|239
1637235300000|2021-11-18 11:35:00|424|419.9|423.31|419.21|424|419.9|423.17|419.07|332
1637235600000|2021-11-18 11:40:00|423.25|419.15|422.78|418.68|423.65|419.55|422.37|418.27|349
1637235900000|2021-11-18 11:45:00|422.85|418.75|423.03|418.93|424.06|419.96|422.28|418.18|507
1637236200000|2021-11-18 11:50:00|423.08|418.98|423.48|419.38|425.1|421|423.08|418.98|479
1637236500000|2021-11-18 11:55:00|423.46|419.36|421.75|417.65|423.51|419.41|421.5|417.4|518
1637236800000|2021-11-18 12:00:00|421.83|417.73|423.23|419.13|423.41|419.31|420.7|416.6|540
1637237100000|2021-11-18 12:05:00|423.3|419.2|421.78|417.68|423.41|419.31|419.07|414.97|673
1637237400000|2021-11-18 12:10:00|421.8|417.7|423.78|419.68|423.85|419.75|421.23|417.13|647
1637237700000|2021-11-18 12:15:00|423.76|419.66|425.05|420.95|425.55|421.45|421.51|417.41|635
1637238000000|2021-11-18 12:20:00|425.11|421.01|423.75|419.65|426.56|422.46|423.74|419.64|606
1637238300000|2021-11-18 12:25:00|423.7|419.6|422.36|418.26|423.74|419.64|421.49|417.39|526
1637238600000|2021-11-18 12:30:00|422.2|418.1|422.31|418.21|423.56|419.46|422.05|417.95|437
1637238900000|2021-11-18 12:35:00|422.02|417.92|419.95|415.85|422.31|418.21|419.72|415.62|313
1637239200000|2021-11-18 12:40:00|419.9|415.8|420.42|416.32|420.71|416.61|419.58|415.48|282
1637239500000|2021-11-18 12:45:00|420.5|416.4|421.51|417.41|421.79|417.69|420.42|416.32|437
1637239800000|2021-11-18 12:50:00|421.69|417.59|417.9|413.8|421.73|417.63|417.9|413.8|450
1637240100000|2021-11-18 12:55:00|417.85|413.75|419.1|415|419.85|415.75|417.75|413.65|615
1637240400000|2021-11-18 13:00:00|419.14|415.04|418.87|414.77|420.58|416.48|418.1|414|482
1637240700000|2021-11-18 13:05:00|418.86|414.76|419.55|415.45|420.2|416.1|418.67|414.57|384
1637241000000|2021-11-18 13:10:00|419.54|415.44|418.11|414.01|419.55|415.45|417.77|413.67|365
1637241300000|2021-11-18 13:15:00|418.07|413.97|417.35|413.25|418.97|414.87|415.2|411.1|523
1637241600000|2021-11-18 13:20:00|417.33|413.23|416.54|412.44|417.39|413.29|415.35|411.25|593
1637241900000|2021-11-18 13:25:00|416.47|412.37|415.38|411.28|416.8|412.7|413.1|409|695
1637242200000|2021-11-18 13:30:00|415.3|411.2|416.47|412.37|416.74|412.64|414.1|410|625
1637242500000|2021-11-18 13:35:00|416.49|412.39|422.59|418.49|422.74|418.64|416.44|412.34|769
1637242800000|2021-11-18 13:40:00|422.61|418.51|420.1|416|422.86|418.76|419.81|415.71|674
1637243100000|2021-11-18 13:45:00|420.01|415.91|419.72|415.62|420.44|416.34|419.07|414.97|402
1637243400000|2021-11-18 13:50:00|419.73|415.63|418.13|414.03|419.88|415.78|417.39|413.29|522
1637243700000|2021-11-18 13:55:00|418.12|414.02|418.61|414.51|418.63|414.53|417.45|413.35|379
1637244000000|2021-11-18 14:00:00|418.55|414.45|417.35|413.25|418.65|414.55|416.6|412.5|592
1637244300000|2021-11-18 14:05:00|417.3|413.2|419.98|415.88|420.29|416.19|417.28|413.18|528
1637244600000|2021-11-18 14:10:00|419.97|415.87|416.9|412.8|420.09|415.99|416.87|412.77|583
1637244900000|2021-11-18 14:15:00|416.91|412.81|417.23|413.13|417.49|413.39|416|411.9|349
1637245200000|2021-11-18 14:20:00|417.22|413.12|417.6|413.5|418.51|414.41|416.2|412.1|445
1637245500000|2021-11-18 14:25:00|417.7|413.6|416.14|412.04|417.94|413.84|416.09|411.99|313
1637245800000|2021-11-18 14:30:00|416.12|412.02|417.99|413.89|418.08|413.98|415.99|411.89|478
1637246100000|2021-11-18 14:35:00|418.01|413.91|417|412.9|418.01|413.91|416.25|412.15|489
1637246400000|2021-11-18 14:40:00|416.94|412.84|415.2|411.1|417.25|413.15|415.14|411.04|519
1637246700000|2021-11-18 14:45:00|415.21|411.11|415.59|411.49|417.28|413.18|414.95|410.85|495
1637247000000|2021-11-18 14:50:00|415.47|411.37|415.1|411|416.95|412.85|415|410.9|446
1637247300000|2021-11-18 14:55:00|415.18|411.08|416.14|412.04|418.46|414.36|414.86|410.76|613
1637247600000|2021-11-18 15:00:00|416.09|411.99|417.84|413.74|418.35|414.25|415.75|411.65|597
1637247900000|2021-11-18 15:05:00|417.82|413.72|417.54|413.44|418.4|414.3|416.84|412.74|493
1637248200000|2021-11-18 15:10:00|417.5|413.4|414.25|410.15|417.55|413.45|412.84|408.74|776
1637248500000|2021-11-18 15:15:00|414.22|410.12|412.6|408.5|414.6|410.5|411.45|407.35|839
1637248800000|2021-11-18 15:20:00|412.75|408.65|408.76|404.66|413.2|409.1|408.63|404.53|870
1637249100000|2021-11-18 15:25:00|408.67|404.57|414.55|410.45|414.84|410.74|404.8|400.7|1020
1637249400000|2021-11-18 15:30:00|414.63|410.53|417.47|413.37|418|413.9|413.4|409.3|962
1637249700000|2021-11-18 15:35:00|417.43|413.33|418.66|414.56|420.5|416.4|417.43|413.33|739
1637250000000|2021-11-18 15:40:00|418.68|414.58|414.86|410.76|419.35|415.25|414.84|410.74|739
1637250300000|2021-11-18 15:45:00|414.94|410.84|414.68|410.58|416.9|412.8|412.55|408.45|590
1637250600000|2021-11-18 15:50:00|414.67|410.57|411.21|407.11|415.15|411.05|410.68|406.58|681
1637250900000|2021-11-18 15:55:00|411.19|407.09|411.02|406.92|411.71|407.61|409.11|405.01|603
1637251200000|2021-11-18 16:00:00|411.01|406.91|410.05|405.95|412.71|408.61|408.26|404.16|662
1637251500000|2021-11-18 16:05:00|410.07|405.97|409.95|405.85|410.99|406.89|407.76|403.66|677
1637251800000|2021-11-18 16:10:00|409.9|405.8|412.76|408.66|413.01|408.91|409.8|405.7|607
1637252100000|2021-11-18 16:15:00|412.77|408.67|410.19|406.09|413.28|409.18|409.64|405.54|540
1637252400000|2021-11-18 16:20:00|410.18|406.08|408.2|404.1|410.31|406.21|405.78|401.68|648
1637252700000|2021-11-18 16:25:00|408.28|404.18|407.1|403|408.79|404.69|404.6|400.5|650
1637253000000|2021-11-18 16:30:00|407.22|403.12|405.26|401.16|408.73|404.63|404.8|400.7|879
1637253300000|2021-11-18 16:35:00|405.3|401.2|407.5|403.4|408.5|404.4|404.8|400.7|780
1637253600000|2021-11-18 16:40:00|407.55|403.45|408.1|404|410.15|406.05|407.3|403.2|715
1637253900000|2021-11-18 16:45:00|408.15|404.05|406.55|402.45|408.23|404.13|405.88|401.78|552
1637254200000|2021-11-18 16:50:00|406.53|402.43|409.5|405.4|409.61|405.51|406.09|401.99|619
1637254500000|2021-11-18 16:55:00|409.42|405.32|405.58|401.48|409.42|405.32|405.15|401.05|450
1637254800000|2021-11-18 17:00:00|405.5|401.4|406.8|402.7|408.85|404.75|401.82|397.72|943
1637255100000|2021-11-18 17:05:00|406.75|402.65|401.1|397|406.8|402.7|400.85|396.75|920
1637255400000|2021-11-18 17:10:00|401.09|396.99|398.1|394|401.35|397.25|396.38|392.28|1000
1637255700000|2021-11-18 17:15:00|398.03|393.93|405.19|401.09|405.45|401.35|398|393.9|573
1637256000000|2021-11-18 17:20:00|405.2|401.1|409.14|405.04|409.14|405.04|404.1|400|536
1637256300000|2021-11-18 17:25:00|409.15|405.05|409.83|405.73|410.21|406.11|408.49|404.39|491
1637256600000|2021-11-18 17:30:00|409.85|405.75|412.6|408.5|413.85|409.75|409.66|405.56|550
1637256900000|2021-11-18 17:35:00|412.49|408.39|414.49|410.39|414.59|410.49|410.6|406.5|649
1637257200000|2021-11-18 17:40:00|414.55|410.45|413.31|409.21|414.84|410.74|413.23|409.13|512
1637257500000|2021-11-18 17:45:00|413.29|409.19|411.94|407.84|414.61|410.51|411.55|407.45|549
1637257800000|2021-11-18 17:50:00|411.91|407.81|410.79|406.69|411.99|407.89|410.34|406.24|402
1637258100000|2021-11-18 17:55:00|410.78|406.68|409.94|405.84|412.2|408.1|409.56|405.46|527
1637258400000|2021-11-18 18:00:00|409.9|405.8|411.26|407.16|411.87|407.77|409.9|405.8|521
1637258700000|2021-11-18 18:05:00|411.24|407.14|412.26|408.16|412.81|408.71|409.89|405.79|572
1637259000000|2021-11-18 18:10:00|412.24|408.14|411.21|407.11|413.01|408.91|410.83|406.73|599
1637259300000|2021-11-18 18:15:00|411.23|407.13|411.09|406.99|412.71|408.61|411.06|406.96|461
1637259600000|2021-11-18 18:20:00|411.08|406.98|414.4|410.3|414.81|410.71|409.99|405.89|434
1637259900000|2021-11-18 18:25:00|414.41|410.31|413.5|409.4|414.78|410.68|413.44|409.34|370
1637260200000|2021-11-18 18:30:00|413.52|409.42|414.99|410.89|415.66|411.56|412.68|408.58|509
1637260500000|2021-11-18 18:35:00|414.97|410.87|413.42|409.32|415.5|411.4|413.3|409.2|407
1637260800000|2021-11-18 18:40:00|413.38|409.28|412.69|408.59|413.51|409.41|412.41|408.31|360
1637261100000|2021-11-18 18:45:00|412.74|408.64|413.94|409.84|414.23|410.13|412.55|408.45|561
1637261400000|2021-11-18 18:50:00|413.97|409.87|414.1|410|414.23|410.13|412.31|408.21|454
1637261700000|2021-11-18 18:55:00|414.09|409.99|414.81|410.71|415.02|410.92|413.67|409.57|540
1637262000000|2021-11-18 19:00:00|414.79|410.69|414.65|410.55|415.4|411.3|414.4|410.3|347
1637262300000|2021-11-18 19:05:00|414.64|410.54|414.38|410.28|414.92|410.82|413.72|409.62|387
1637262600000|2021-11-18 19:10:00|414.39|410.29|414.61|410.51|414.76|410.66|414|409.9|368
1637262900000|2021-11-18 19:15:00|414.62|410.52|414.55|410.45|415.05|410.95|414.08|409.98|510
1637263200000|2021-11-18 19:20:00|414.5|410.4|415.52|411.42|415.6|411.5|414.28|410.18|528
1637263500000|2021-11-18 19:25:00|415.53|411.43|414.9|410.8|415.79|411.69|414.52|410.42|483
1637263800000|2021-11-18 19:30:00|414.85|410.75|416.3|412.2|416.3|412.2|414.36|410.26|352
1637264100000|2021-11-18 19:35:00|416.4|412.3|416.55|412.45|416.85|412.75|416.15|412.05|323
1637264400000|2021-11-18 19:40:00|416.51|412.41|415.06|410.96|416.54|412.44|414.92|410.82|298
1637264700000|2021-11-18 19:45:00|415.07|410.97|414.8|410.7|415.1|411|413.48|409.38|672
1637265000000|2021-11-18 19:50:00|414.81|410.71|414.52|410.42|415.53|411.43|414.49|410.39|413
1637265300000|2021-11-18 19:55:00|414.57|410.47|415.31|411.21|415.67|411.57|414.18|410.08|452
1637265600000|2021-11-18 20:00:00|415.27|411.17|413.15|409.05|415.5|411.4|413.01|408.91|414
1637265900000|2021-11-18 20:05:00|413.2|409.1|414.15|410.05|414.45|410.35|412.25|408.15|386
1637266200000|2021-11-18 20:10:00|414.13|410.03|414.95|410.85|415.4|411.3|412.95|408.85|539
1637266500000|2021-11-18 20:15:00|414.8|410.7|415.1|411|415.28|411.18|413.07|408.97|435
1637266800000|2021-11-18 20:20:00|415.12|411.02|415.99|411.89|416.1|412|414.86|410.76|368
1637267100000|2021-11-18 20:25:00|416.02|411.92|415.12|411.02|416.08|411.98|414.38|410.28|459
1637267400000|2021-11-18 20:30:00|415.11|411.01|414.66|410.56|415.51|411.41|414.49|410.39|346
1637267700000|2021-11-18 20:35:00|414.68|410.58|416.17|412.07|416.18|412.08|414.31|410.21|283
1637268000000|2021-11-18 20:40:00|416.13|412.03|416.53|412.43|417.08|412.98|415.07|410.97|352
1637268300000|2021-11-18 20:45:00|416.4|412.3|419.1|415|419.22|415.12|416.4|412.3|484
1637268600000|2021-11-18 20:50:00|419.16|415.06|417.75|413.65|419.16|415.06|417.15|413.05|437
1637268900000|2021-11-18 20:55:00|417.67|413.57|414.61|410.51|417.74|413.64|414.58|410.48|398
1637269200000|2021-11-18 21:00:00|414.67|410.57|417.29|413.19|417.5|413.4|414.66|410.56|470
1637269500000|2021-11-18 21:05:00|417.31|413.21|416.13|412.03|417.81|413.71|416.1|412|297
1637269800000|2021-11-18 21:10:00|415.8|411.7|416.35|412.25|417.49|413.39|415.8|411.7|370
1637270100000|2021-11-18 21:15:00|416.42|412.32|416.02|411.92|416.89|412.79|416.02|411.92|343
1637270400000|2021-11-18 21:20:00|416.08|411.98|415.04|410.94|416.47|412.37|414.98|410.88|363
1637270700000|2021-11-18 21:25:00|415.03|410.93|414.62|410.52|415.5|411.4|414.6|410.5|350
1637271000000|2021-11-18 21:30:00|414.8|410.7|414.99|410.89|415.64|411.54|413.68|409.58|410
1637271300000|2021-11-18 21:35:00|414.78|410.68|414.11|410.01|415.37|411.27|413.75|409.65|372
1637271600000|2021-11-18 21:40:00|414.1|410|413.53|409.43|414.37|410.27|413.38|409.28|277
1637271900000|2021-11-18 21:45:00|413.53|409.43|413.69|409.59|413.78|409.68|413.07|408.97|473
1637272200000|2021-11-18 21:50:00|413.7|409.6|412.46|408.36|414.03|409.93|411.75|407.65|438
1637272500000|2021-11-18 21:55:00|412.52|408.42|412.41|408.31|413.06|408.96|411.14|407.04|541
1637272800000|2021-11-18 22:00:00|412.33|408.23|410.64|406.54|412.76|408.66|410.62|406.52|468
1637273100000|2021-11-18 22:05:00|410.65|406.55|410.05|405.95|410.87|406.77|409.04|404.94|411
1637273400000|2021-11-18 22:10:00|410.04|405.94|411.2|407.1|412.2|408.1|407.09|402.99|540
1637273700000|2021-11-18 22:15:00|411.19|407.09|411.42|407.32|411.93|407.83|409.55|405.45|445
1637274000000|2021-11-18 22:20:00|411.48|407.38|410.71|406.61|411.8|407.7|409.17|405.07|372
1637274300000|2021-11-18 22:25:00|410.69|406.59|411.9|407.8|411.9|407.8|410.69|406.59|202
1637274600000|2021-11-18 22:30:00|412.02|407.92|415.35|411.25|415.38|411.28|412|407.9|314
1637274900000|2021-11-18 22:35:00|415.34|411.24|411.9|407.8|415.6|411.5|411.61|407.51|365
1637275200000|2021-11-18 22:40:00|411.89|407.79|409.72|405.62|411.93|407.83|409.35|405.25|531
1637275500000|2021-11-18 22:45:00|409.7|405.6|409.68|405.58|411.36|407.26|408.27|404.17|638
1637275800000|2021-11-18 22:50:00|409.75|405.65|410.39|406.29|412.28|408.18|409.57|405.47|485
1637276100000|2021-11-18 22:55:00|410.4|406.3|409.93|405.83|413.1|409|409.15|405.05|665
1637276400000|2021-11-18 23:00:00|409.92|405.82|408.03|403.93|410.6|406.5|407.75|403.65|750
1637276700000|2021-11-18 23:05:00|408.05|403.95|409.78|405.68|411.22|407.12|407.95|403.85|657
1637277000000|2021-11-18 23:10:00|409.74|405.64|407.56|403.46|409.92|405.82|407|402.9|512
1637277300000|2021-11-18 23:15:00|407.55|403.45|406.69|402.59|408.05|403.95|406.55|402.45|508
1637277600000|2021-11-18 23:20:00|406.7|402.6|410.39|406.29|411.01|406.91|406.56|402.46|544
1637277900000|2021-11-18 23:25:00|410.38|406.28|410.94|406.84|411.11|407.01|409.51|405.41|430
1637278200000|2021-11-18 23:30:00|411.05|406.95|408.39|404.29|412.28|408.18|408.33|404.23|618
1637278500000|2021-11-18 23:35:00|408.37|404.27|411.16|407.06|411.23|407.13|407.74|403.64|657
1637278800000|2021-11-18 23:40:00|411.24|407.14|408.81|404.71|411.35|407.25|407.7|403.6|642
1637279100000|2021-11-18 23:45:00|408.75|404.65|410.13|406.03|410.15|406.05|406.55|402.45|573
1637279400000|2021-11-18 23:50:00|410.08|405.98|408.38|404.28|411.11|407.01|407.81|403.71|458
1637279700000|2021-11-18 23:55:00|408.39|404.29|410.91|406.81|411.71|407.61|408.15|404.05|535
1637280000000|2021-11-19 00:00:00|410.9|406.8|408.4|404.3|413.32|409.22|407.56|403.46|637
1637280300000|2021-11-19 00:05:00|408.45|404.35|410.55|406.45|410.55|406.45|407.1|403|629
1637280600000|2021-11-19 00:10:00|410.65|406.55|413.86|409.76|414.2|410.1|410.15|406.05|742
1637280900000|2021-11-19 00:15:00|413.73|409.63|412.35|408.25|414.48|410.38|412.18|408.08|740
1637281200000|2021-11-19 00:20:00|412.34|408.24|411.25|407.15|412.36|408.26|410.7|406.6|698
1637281500000|2021-11-19 00:25:00|411.28|407.18|413.98|409.88|414.03|409.93|410.86|406.76|663
1637281800000|2021-11-19 00:30:00|413.97|409.87|416.31|412.21|416.49|412.39|413.07|408.97|750
1637282100000|2021-11-19 00:35:00|416.38|412.28|417.9|413.8|418.02|413.92|416|411.9|737
1637282400000|2021-11-19 00:40:00|417.89|413.79|419.04|414.94|419.45|415.35|416.79|412.69|765
1637282700000|2021-11-19 00:45:00|419.24|415.14|417.96|413.86|419.45|415.35|417.4|413.3|419
1637283000000|2021-11-19 00:50:00|417.92|413.82|418.06|413.96|419.23|415.13|417.05|412.95|506
1637283300000|2021-11-19 00:55:00|418.04|413.94|419.4|415.3|419.45|415.35|417.64|413.54|477
1637283600000|2021-11-19 01:00:00|419.41|415.31|418.15|414.05|419.62|415.52|417.43|413.33|632
1637283900000|2021-11-19 01:05:00|418.09|413.99|418.15|414.05|418.26|414.16|417.07|412.97|555
1637284200000|2021-11-19 01:10:00|418.16|414.06|419.05|414.95|419.3|415.2|417.51|413.41|495
1637284500000|2021-11-19 01:15:00|419.06|414.96|417.41|413.31|419.39|415.29|417.25|413.15|404
1637284800000|2021-11-19 01:20:00|417.4|413.3|417.01|412.91|417.4|413.3|416.2|412.1|422
1637285100000|2021-11-19 01:25:00|417.02|412.92|415.4|411.3|417.08|412.98|415.4|411.3|401
1637285400000|2021-11-19 01:30:00|415.56|411.46|415.8|411.7|416.28|412.18|415.35|411.25|312
1637285700000|2021-11-19 01:35:00|415.74|411.64|415.74|411.64|416.4|412.3|415.36|411.26|370
1637286000000|2021-11-19 01:40:00|415.69|411.59|413.69|409.59|416.29|412.19|413.49|409.39|383
1637286300000|2021-11-19 01:45:00|413.61|409.51|414.3|410.2|414.81|410.71|413.15|409.05|462
1637286600000|2021-11-19 01:50:00|414.29|410.19|412.6|408.5|414.83|410.73|412.44|408.34|385
1637286900000|2021-11-19 01:55:00|412.62|408.52|412.55|408.45|414.1|410|411.77|407.67|483
1637287200000|2021-11-19 02:00:00|412.46|408.36|414.2|410.1|414.49|410.39|411.98|407.88|427
1637287500000|2021-11-19 02:05:00|414.23|410.13|412.39|408.29|414.26|410.16|412.32|408.22|435
1637287800000|2021-11-19 02:10:00|412.41|408.31|415.21|411.11|415.67|411.57|412|407.9|363
1637288100000|2021-11-19 02:15:00|415.23|411.13|415.54|411.44|415.9|411.8|413.84|409.74|464
1637288400000|2021-11-19 02:20:00|415.55|411.45|416.48|412.38|416.9|412.8|415.54|411.44|349
1637288700000|2021-11-19 02:25:00|416.49|412.39|413.2|409.1|416.53|412.43|413.04|408.94|603
1637289000000|2021-11-19 02:30:00|413.19|409.09|414.81|410.71|415.14|411.04|412.98|408.88|376
1637289300000|2021-11-19 02:35:00|414.8|410.7|413.69|409.59|415.17|411.07|413.69|409.59|341
1637289600000|2021-11-19 02:40:00|413.7|409.6|410.86|406.76|414.17|410.07|410.62|406.52|402
1637289900000|2021-11-19 02:45:00|410.79|406.69|409.88|405.78|412.09|407.99|409.88|405.78|490
1637290200000|2021-11-19 02:50:00|409.87|405.77|408.37|404.27|410.05|405.95|408.06|403.96|444
1637290500000|2021-11-19 02:55:00|408.35|404.25|408.74|404.64|409.5|405.4|407.02|402.92|640
1637290800000|2021-11-19 03:00:00|408.85|404.75|410.12|406.02|410.47|406.37|408.63|404.53|659
1637291100000|2021-11-19 03:05:00|410.11|406.01|410.4|406.3|410.5|406.4|408.7|404.6|571
1637291400000|2021-11-19 03:10:00|410.41|406.31|412.05|407.95|412.4|408.3|409.89|405.79|449
1637291700000|2021-11-19 03:15:00|411.92|407.82|410.15|406.05|411.95|407.85|409.99|405.89|535
1637292000000|2021-11-19 03:20:00|410.05|405.95|409.74|405.64|411.14|407.04|409.74|405.64|487
1637292300000|2021-11-19 03:25:00|409.7|405.6|410.45|406.35|411.05|406.95|409.28|405.18|602
1637292600000|2021-11-19 03:30:00|410.4|406.3|410.31|406.21|410.47|406.37|408.86|404.76|422
1637292900000|2021-11-19 03:35:00|410.3|406.2|410.4|406.3|411.13|407.03|409.78|405.68|493
1637293200000|2021-11-19 03:40:00|410.34|406.24|407.83|403.73|410.41|406.31|407.31|403.21|455
1637293500000|2021-11-19 03:45:00|407.74|403.64|408.71|404.61|408.89|404.79|407.47|403.37|489
1637293800000|2021-11-19 03:50:00|408.8|404.7|410.57|406.47|410.63|406.53|408.39|404.29|447
1637294100000|2021-11-19 03:55:00|410.51|406.41|411.7|407.6|411.78|407.68|409.86|405.76|334
1637294400000|2021-11-19 04:00:00|411.78|407.68|414.54|410.44|414.7|410.6|411.2|407.1|209
1637294700000|2021-11-19 04:05:00|414.48|410.38|414.5|410.4|415.16|411.06|413.7|409.6|313
1637295000000|2021-11-19 04:10:00|414.46|410.36|414.62|410.52|414.73|410.63|413.48|409.38|438
1637295300000|2021-11-19 04:15:00|414.66|410.56|416.2|412.1|417.14|413.04|414.66|410.56|572
1637295600000|2021-11-19 04:20:00|416.21|412.11|415.78|411.68|416.75|412.65|415.73|411.63|463
1637295900000|2021-11-19 04:25:00|415.73|411.63|416.61|412.51|416.66|412.56|415.5|411.4|425
1637296200000|2021-11-19 04:30:00|416.56|412.46|417.25|413.15|417.61|413.51|415.74|411.64|427
1637296500000|2021-11-19 04:35:00|417.3|413.2|417.6|413.5|417.71|413.61|416.55|412.45|470
1637296800000|2021-11-19 04:40:00|417.61|413.51|417.64|413.54|418.8|414.7|417.55|413.45|383
1637297100000|2021-11-19 04:45:00|417.69|413.59|418.37|414.27|418.57|414.47|417.6|413.5|407
1637297400000|2021-11-19 04:50:00|418.38|414.28|418.65|414.55|419.01|414.91|417.89|413.79|402
1637297700000|2021-11-19 04:55:00|418.62|414.52|419.18|415.08|419.44|415.34|418.42|414.32|378
1637298000000|2021-11-19 05:00:00|419.23|415.13|419|414.9|419.9|415.8|418.94|414.84|301
1637298300000|2021-11-19 05:05:00|418.95|414.85|419.5|415.4|419.62|415.52|418.8|414.7|376
1637298600000|2021-11-19 05:10:00|419.51|415.41|420.67|416.57|420.75|416.65|419.35|415.25|313
1637298900000|2021-11-19 05:15:00|420.6|416.5|418.92|414.82|420.8|416.7|418.84|414.74|333
1637299200000|2021-11-19 05:20:00|419.06|414.96|418.01|413.91|419.17|415.07|417.97|413.87|243
1637299500000|2021-11-19 05:25:00|417.99|413.89|417.15|413.05|418.19|414.09|416.89|412.79|289
1637299800000|2021-11-19 05:30:00|417.16|413.06|419.79|415.69|419.94|415.84|417.1|413|413
1637300100000|2021-11-19 05:35:00|419.88|415.78|419.83|415.73|421.21|417.11|419.5|415.4|423
1637300400000|2021-11-19 05:40:00|419.84|415.74|420.76|416.66|421.1|417|419.84|415.74|585
1637300700000|2021-11-19 05:45:00|420.76|416.66|420.56|416.46|421.06|416.96|420.28|416.18|350
1637301000000|2021-11-19 05:50:00|420.55|416.45|421.59|417.49|421.6|417.5|420.27|416.17|378
1637301300000|2021-11-19 05:55:00|421.65|417.55|420.94|416.84|421.86|417.76|420.68|416.58|309
1637301600000|2021-11-19 06:00:00|420.95|416.85|421.17|417.07|421.46|417.36|420.65|416.55|518
1637301900000|2021-11-19 06:05:00|421.16|417.06|423.7|419.6|424.5|420.4|420.85|416.75|523
1637302200000|2021-11-19 06:10:00|423.75|419.65|422.5|418.4|424.13|420.03|422.5|418.4|432
1637302500000|2021-11-19 06:15:00|422.67|418.57|422.26|418.16|423.19|419.09|421.86|417.76|286
1637302800000|2021-11-19 06:20:00|422.12|418.02|420.91|416.81|422.37|418.27|420.83|416.73|224
1637303100000|2021-11-19 06:25:00|421.13|417.03|421.6|417.5|421.77|417.67|420.8|416.7|333
1637303400000|2021-11-19 06:30:00|421.54|417.44|421.55|417.45|421.75|417.65|420.66|416.56|294
1637303700000|2021-11-19 06:35:00|421.54|417.44|422.47|418.37|423.15|419.05|421.18|417.08|282
1637304000000|2021-11-19 06:40:00|422.58|418.48|420.03|415.93|422.6|418.5|419.8|415.7|339
1637304300000|2021-11-19 06:45:00|420.03|415.93|420.69|416.59|421.44|417.34|419.78|415.68|431
1637304600000|2021-11-19 06:50:00|420.64|416.54|420.55|416.45|420.66|416.56|419.56|415.46|355
1637304900000|2021-11-19 06:55:00|420.56|416.46|421.21|417.11|421.69|417.59|420.44|416.34|372
1637305200000|2021-11-19 07:00:00|421.22|417.12|422.3|418.2|423.08|418.98|421.11|417.01|455
1637305500000|2021-11-19 07:05:00|422.37|418.27|419.3|415.2|422.49|418.39|419.3|415.2|463
1637305800000|2021-11-19 07:10:00|419.18|415.08|418.75|414.65|420.08|415.98|418.68|414.58|414
1637306100000|2021-11-19 07:15:00|418.8|414.7|418.88|414.78|419.35|415.25|418.29|414.19|286
1637306400000|2021-11-19 07:20:00|418.92|414.82|419.97|415.87|420.23|416.13|418.68|414.58|364
1637306700000|2021-11-19 07:25:00|419.95|415.85|420.04|415.94|420.17|416.07|418.62|414.52|413
1637307000000|2021-11-19 07:30:00|420.08|415.98|419.08|414.98|420.38|416.28|419.08|414.98|460
1637307300000|2021-11-19 07:35:00|419.07|414.97|419.24|415.14|419.45|415.35|418.75|414.65|382
1637307600000|2021-11-19 07:40:00|419.22|415.12|420.35|416.25|420.7|416.6|419.04|414.94|379
1637307900000|2021-11-19 07:45:00|420.36|416.26|418.95|414.85|421.12|417.02|418.71|414.61|334
1637308200000|2021-11-19 07:50:00|418.87|414.77|419.8|415.7|420.08|415.98|418.45|414.35|286
1637308500000|2021-11-19 07:55:00|420|415.9|420.42|416.32|420.42|416.32|418.99|414.89|347
1637308800000|2021-11-19 08:00:00|420.39|416.29|420.9|416.8|422.41|418.31|420.08|415.98|435
1637309100000|2021-11-19 08:05:00|421.02|416.92|422.53|418.43|422.81|418.71|421.02|416.92|338
1637309400000|2021-11-19 08:10:00|422.54|418.44|423.72|419.62|424.2|420.1|422.5|418.4|357
1637309700000|2021-11-19 08:15:00|423.71|419.61|427.26|423.16|427.27|423.17|423.7|419.6|629
1637310000000|2021-11-19 08:20:00|427.22|423.12|428.16|424.06|428.56|424.46|426.28|422.18|520
1637310300000|2021-11-19 08:25:00|428.14|424.04|428.66|424.56|428.77|424.67|427.44|423.34|433
1637310600000|2021-11-19 08:30:00|428.69|424.59|427.2|423.1|428.81|424.71|427.04|422.94|672
1637310900000|2021-11-19 08:35:00|427.25|423.15|428.1|424|428.81|424.71|427.03|422.93|610
1637311200000|2021-11-19 08:40:00|428.09|423.99|428.35|424.25|428.8|424.7|427.68|423.58|595
1637311500000|2021-11-19 08:45:00|428.43|424.33|427.39|423.29|429.62|425.52|427.34|423.24|577
1637311800000|2021-11-19 08:50:00|427.52|423.42|426.55|422.45|428.35|424.25|426.07|421.97|537
1637312100000|2021-11-19 08:55:00|426.54|422.44|426.87|422.77|427.29|423.19|425.58|421.48|544
1637312400000|2021-11-19 09:00:00|426.92|422.82|426.88|422.78|427.89|423.79|426.15|422.05|559
1637312700000|2021-11-19 09:05:00|426.9|422.8|427.28|423.18|427.73|423.63|426.69|422.59|459
1637313000000|2021-11-19 09:10:00|427.27|423.17|428.06|423.96|428.39|424.29|427.22|423.12|447
1637313300000|2021-11-19 09:15:00|428.04|423.94|428.59|424.49|429|424.9|427.4|423.3|607
1637313600000|2021-11-19 09:20:00|428.6|424.5|427.95|423.85|429.08|424.98|427.4|423.3|571
1637313900000|2021-11-19 09:25:00|427.96|423.86|427.26|423.16|427.96|423.86|426.81|422.71|500
1637314200000|2021-11-19 09:30:00|427.2|423.1|426.44|422.34|427.95|423.85|426.37|422.27|405
1637314500000|2021-11-19 09:35:00|426.47|422.37|426.7|422.6|427.45|423.35|426.38|422.28|499
1637314800000|2021-11-19 09:40:00|426.79|422.69|427.4|423.3|427.8|423.7|426.7|422.6|328
1637315100000|2021-11-19 09:45:00|427.42|423.32|426.67|422.57|427.75|423.65|426.5|422.4|330
1637315400000|2021-11-19 09:50:00|426.68|422.58|426.14|422.04|427.19|423.09|426.12|422.02|298
1637315700000|2021-11-19 09:55:00|426.25|422.15|427.12|423.02|427.88|423.78|425.56|421.46|463
1637316000000|2021-11-19 10:00:00|427.11|423.01|425.56|421.46|427.56|423.46|425.43|421.33|380
1637316300000|2021-11-19 10:05:00|425.59|421.49|424.95|420.85|426.1|422|424.66|420.56|285
1637316600000|2021-11-19 10:10:00|424.7|420.6|424.48|420.38|425.05|420.95|424.28|420.18|288
1637316900000|2021-11-19 10:15:00|424.25|420.15|424.22|420.12|425.07|420.97|423.71|419.61|438
1637317200000|2021-11-19 10:20:00|424.1|420|425.3|421.2|425.48|421.38|424.1|420|436
1637317500000|2021-11-19 10:25:00|425.31|421.21|424.45|420.35|425.46|421.36|424.36|420.26|448
1637317800000|2021-11-19 10:30:00|424.48|420.38|424.65|420.55|425.13|421.03|423.97|419.87|409
1637318100000|2021-11-19 10:35:00|424.63|420.53|424.72|420.62|424.88|420.78|424.4|420.3|290
1637318400000|2021-11-19 10:40:00|424.71|420.61|424.62|420.52|424.9|420.8|424.4|420.3|271
1637318700000|2021-11-19 10:45:00|424.5|420.4|424.9|420.8|424.9|420.8|424.49|420.39|203
1637319000000|2021-11-19 10:50:00|424.8|420.7|424.57|420.47|425.15|421.05|424.37|420.27|202
1637319300000|2021-11-19 10:55:00|424.77|420.67|425.1|421|425.36|421.26|424|419.9|402
1637319600000|2021-11-19 11:00:00|425.16|421.06|424.12|420.02|426.97|422.87|423.92|419.82|587
1637319900000|2021-11-19 11:05:00|424.06|419.96|423.4|419.3|425.02|420.92|423.4|419.3|457
1637320200000|2021-11-19 11:10:00|423.55|419.45|421.69|417.59|423.56|419.46|421.35|417.25|539
1637320500000|2021-11-19 11:15:00|421.65|417.55|422.35|418.25|423.23|419.13|421.56|417.46|463
1637320800000|2021-11-19 11:20:00|422.36|418.26|423.57|419.47|425.03|420.93|422.23|418.13|461
1637321100000|2021-11-19 11:25:00|423.61|419.51|423.61|419.51|424.45|420.35|423.45|419.35|252
1637321400000|2021-11-19 11:30:00|423.6|419.5|423.36|419.26|425.03|420.93|422.96|418.86|374
1637321700000|2021-11-19 11:35:00|423.34|419.24|424.31|420.21|424.65|420.55|422.9|418.8|396
1637322000000|2021-11-19 11:40:00|424.42|420.32|425.1|421|426.43|422.33|423.98|419.88|403
1637322300000|2021-11-19 11:45:00|425.18|421.08|424.52|420.42|425.2|421.1|423.85|419.75|446
1637322600000|2021-11-19 11:50:00|424.53|420.43|424.6|420.5|424.96|420.86|424|419.9|433
1637322900000|2021-11-19 11:55:00|424.55|420.45|426.13|422.03|426.33|422.23|424.48|420.38|460
1637323200000|2021-11-19 12:00:00|426.18|422.08|426.81|422.71|427.57|423.47|425.18|421.08|558
1637323500000|2021-11-19 12:05:00|426.78|422.68|425.95|421.85|427.17|423.07|424.91|420.81|461
1637323800000|2021-11-19 12:10:00|425.96|421.86|427.63|423.53|427.69|423.59|425.91|421.81|576
1637324100000|2021-11-19 12:15:00|427.65|423.55|428.86|424.76|428.86|424.76|427.34|423.24|260
1637324400000|2021-11-19 12:20:00|428.83|424.73|427.45|423.35|428.86|424.76|426.76|422.66|335
1637324700000|2021-11-19 12:25:00|427.4|423.3|429.04|424.94|429.12|425.02|427.3|423.2|420
1637325000000|2021-11-19 12:30:00|429.08|424.98|428.05|423.95|429.08|424.98|427.4|423.3|440
1637325300000|2021-11-19 12:35:00|428.06|423.96|427.73|423.63|429.01|424.91|427.42|423.32|392
1637325600000|2021-11-19 12:40:00|427.9|423.8|427.89|423.79|428.32|424.22|427|422.9|294
1637325900000|2021-11-19 12:45:00|427.55|423.45|427.6|423.5|428.32|424.22|426.9|422.8|333
1637326200000|2021-11-19 12:50:00|427.61|423.51|426.43|422.33|427.64|423.54|426.15|422.05|364
1637326500000|2021-11-19 12:55:00|426.41|422.31|426.22|422.12|426.78|422.68|425.69|421.59|299
1637326800000|2021-11-19 13:00:00|426.15|422.05|425.35|421.25|426.46|422.36|424.7|420.6|514
1637327100000|2021-11-19 13:05:00|425.46|421.36|427.06|422.96|427.65|423.55|425.4|421.3|523
1637327400000|2021-11-19 13:10:00|427.05|422.95|428.07|423.97|428.13|424.03|426.8|422.7|395
1637327700000|2021-11-19 13:15:00|428.04|423.94|428.37|424.27|429.1|425|427.3|423.2|512
1637328000000|2021-11-19 13:20:00|428.4|424.3|429.1|425|429.2|425.1|427.5|423.4|562
1637328300000|2021-11-19 13:25:00|429.07|424.97|429.35|425.25|430.27|426.17|429.07|424.97|715
1637328600000|2021-11-19 13:30:00|429.38|425.28|428.79|424.69|429.71|425.61|428.3|424.2|601
1637328900000|2021-11-19 13:35:00|428.74|424.64|430.34|426.24|430.4|426.3|428.6|424.5|633
1637329200000|2021-11-19 13:40:00|430.28|426.18|429.59|425.49|430.45|426.35|429.12|425.02|623
1637329500000|2021-11-19 13:45:00|429.6|425.5|430.04|425.94|430.32|426.22|429.56|425.46|570
1637329800000|2021-11-19 13:50:00|430.05|425.95|430.56|426.46|430.56|426.46|429.6|425.5|470
1637330100000|2021-11-19 13:55:00|430.59|426.49|431.1|427|431.49|427.39|430.07|425.97|549
1637330400000|2021-11-19 14:00:00|431.14|427.04|431.13|427.03|433.53|429.43|430.9|426.8|624
1637330700000|2021-11-19 14:05:00|431.14|427.04|431.42|427.32|432.13|428.03|431.1|427|605
1637331000000|2021-11-19 14:10:00|431.44|427.34|431.51|427.41|431.69|427.59|430.76|426.66|606
1637331300000|2021-11-19 14:15:00|431.47|427.37|430.7|426.6|431.65|427.55|430.27|426.17|479
1637331600000|2021-11-19 14:20:00|430.69|426.59|431.17|427.07|432.3|428.2|430.67|426.57|507
1637331900000|2021-11-19 14:25:00|431.38|427.28|430.75|426.65|431.81|427.71|430.22|426.12|491
1637332200000|2021-11-19 14:30:00|430.71|426.61|430.04|425.94|431.08|426.98|429.9|425.8|449
1637332500000|2021-11-19 14:35:00|430.08|425.98|430.3|426.2|431.25|427.15|429.93|425.83|311
1637332800000|2021-11-19 14:40:00|430.39|426.29|432.23|428.13|432.37|428.27|430.3|426.2|303
1637333100000|2021-11-19 14:45:00|432.25|428.15|432.2|428.1|432.55|428.45|431.69|427.59|370
1637333400000|2021-11-19 14:50:00|432.35|428.25|432.77|428.67|433.03|428.93|431.57|427.47|418
1637333700000|2021-11-19 14:55:00|432.75|428.65|432.95|428.85|433.9|429.8|432.39|428.29|532
1637334000000|2021-11-19 15:00:00|432.99|428.89|431.57|427.47|433.2|429.1|431.1|427|326
1637334300000|2021-11-19 15:05:00|431.63|427.53|430.35|426.25|431.63|427.53|430.03|425.93|245
1637334600000|2021-11-19 15:10:00|430.23|426.13|429.62|425.52|430.43|426.33|428.95|424.85|285
1637334900000|2021-11-19 15:15:00|429.63|425.53|430.19|426.09|430.27|426.17|428.94|424.84|350
1637335200000|2021-11-19 15:20:00|430.24|426.14|430.92|426.82|431.6|427.5|430.05|425.95|287
1637335500000|2021-11-19 15:25:00|430.96|426.86|430.01|425.91|431.23|427.13|429.8|425.7|282
1637335800000|2021-11-19 15:30:00|430.16|426.06|429.64|425.54|430.79|426.69|429.18|425.08|396
1637336100000|2021-11-19 15:35:00|429.65|425.55|430.3|426.2|430.78|426.68|429.46|425.36|393
1637336400000|2021-11-19 15:40:00|430.25|426.15|431.17|427.07|431.5|427.4|430.25|426.15|293
1637336700000|2021-11-19 15:45:00|431.16|427.06|431.4|427.3|431.56|427.46|430.45|426.35|323
1637337000000|2021-11-19 15:50:00|431.37|427.27|431.74|427.64|432.28|428.18|431|426.9|318
1637337300000|2021-11-19 15:55:00|431.7|427.6|430.15|426.05|431.8|427.7|429.83|425.73|391
1637337600000|2021-11-19 16:00:00|430.09|425.99|431.19|427.09|431.32|427.22|429.92|425.82|406
1637337900000|2021-11-19 16:05:00|431.1|427|431.64|427.54|431.69|427.59|430.33|426.23|293
1637338200000|2021-11-19 16:10:00|431.69|427.59|431.16|427.06|431.8|427.7|430.9|426.8|383
1637338500000|2021-11-19 16:15:00|430.96|426.86|430.35|426.25|432|427.9|430.35|426.25|367
1637338800000|2021-11-19 16:20:00|430.57|426.47|429.05|424.95|430.72|426.62|428.8|424.7|295
1637339100000|2021-11-19 16:25:00|429.1|425|429.03|424.93|429.4|425.3|428.38|424.28|237
1637339400000|2021-11-19 16:30:00|429.05|424.95|429.85|425.75|429.96|425.86|428.65|424.55|269
1637339700000|2021-11-19 16:35:00|430.03|425.93|431|426.9|431.93|427.83|429.7|425.6|449
1637340000000|2021-11-19 16:40:00|431.07|426.97|431.32|427.22|431.83|427.73|430.66|426.56|253
1637340300000|2021-11-19 16:45:00|431.33|427.23|430.62|426.52|431.5|427.4|430.24|426.14|306
1637340600000|2021-11-19 16:50:00|430.63|426.53|432.03|427.93|432.25|428.15|430.59|426.49|261
1637340900000|2021-11-19 16:55:00|432|427.9|432.08|427.98|432.84|428.74|431.81|427.71|367
1637341200000|2021-11-19 17:00:00|432.16|428.06|433.03|428.93|433.25|429.15|432.05|427.95|362
1637341500000|2021-11-19 17:05:00|432.9|428.8|432.75|428.65|433.25|429.15|432.1|428|307
1637341800000|2021-11-19 17:10:00|432.51|428.41|432.84|428.74|433.38|429.28|432.3|428.2|350
1637342100000|2021-11-19 17:15:00|432.85|428.75|432.37|428.27|433.19|429.09|432.18|428.08|382
1637342400000|2021-11-19 17:20:00|432.33|428.23|432.03|427.93|432.45|428.35|431.2|427.1|439
1637342700000|2021-11-19 17:25:00|432.04|427.94|432.39|428.29|433.08|428.98|431.59|427.49|457
1637343000000|2021-11-19 17:30:00|432.34|428.24|431.69|427.59|432.34|428.24|430.98|426.88|246
1637343300000|2021-11-19 17:35:00|431.68|427.58|431.43|427.33|432.02|427.92|431.27|427.17|279
1637343600000|2021-11-19 17:40:00|431.54|427.44|430.62|426.52|431.8|427.7|429.83|425.73|321
1637343900000|2021-11-19 17:45:00|430.63|426.53|430.04|425.94|431.23|427.13|429.8|425.7|346
1637344200000|2021-11-19 17:50:00|429.81|425.71|429.5|425.4|430.25|426.15|429.1|425|268
1637344500000|2021-11-19 17:55:00|429.45|425.35|429.43|425.33|430.4|426.3|429.35|425.25|214
1637344800000|2021-11-19 18:00:00|429.45|425.35|429.28|425.18|429.8|425.7|428.61|424.51|279
1637345100000|2021-11-19 18:05:00|429.31|425.21|429.22|425.12|429.77|425.67|429|424.9|191
1637345400000|2021-11-19 18:10:00|429.23|425.13|429.86|425.76|430.16|426.06|429.11|425.01|282
1637345700000|2021-11-19 18:15:00|429.84|425.74|429.3|425.2|430.15|426.05|428.9|424.8|289
1637346000000|2021-11-19 18:20:00|429.33|425.23|428.52|424.42|429.42|425.32|428.42|424.32|271
1637346300000|2021-11-19 18:25:00|428.42|424.32|427.75|423.65|428.54|424.44|427.5|423.4|323
1637346600000|2021-11-19 18:30:00|427.68|423.58|427.2|423.1|428.07|423.97|426.76|422.66|275
1637346900000|2021-11-19 18:35:00|427.35|423.25|427.38|423.28|427.99|423.89|427.05|422.95|252
1637347200000|2021-11-19 18:40:00|427.39|423.29|427.66|423.56|427.96|423.86|426.7|422.6|234
1637347500000|2021-11-19 18:45:00|427.71|423.61|427.75|423.65|428.12|424.02|426.75|422.65|308
1637347800000|2021-11-19 18:50:00|427.95|423.85|428.25|424.15|428.5|424.4|427.6|423.5|289
1637348100000|2021-11-19 18:55:00|428.27|424.17|428.26|424.16|428.59|424.49|427.7|423.6|329
1637348400000|2021-11-19 19:00:00|428.28|424.18|428.87|424.77|429.31|425.21|428.01|423.91|326
1637348700000|2021-11-19 19:05:00|428.83|424.73|428.92|424.82|429.18|425.08|428.26|424.16|258
1637349000000|2021-11-19 19:10:00|428.87|424.77|429.69|425.59|429.96|425.86|428.68|424.58|295
1637349300000|2021-11-19 19:15:00|429.7|425.6|429.06|424.96|429.71|425.61|428.57|424.47|321
1637349600000|2021-11-19 19:20:00|428.97|424.87|428.9|424.8|429.2|425.1|428.27|424.17|310
1637349900000|2021-11-19 19:25:00|428.94|424.84|428.7|424.6|429.76|425.66|428.54|424.44|327
1637350200000|2021-11-19 19:30:00|428.62|424.52|427.75|423.65|428.62|424.52|426.98|422.88|399
1637350500000|2021-11-19 19:35:00|427.78|423.68|427.9|423.8|428.43|424.33|427.7|423.6|289
1637350800000|2021-11-19 19:40:00|428.08|423.98|428.09|423.99|428.4|424.3|427.6|423.5|222
1637351100000|2021-11-19 19:45:00|428.1|424|428.49|424.39|429.22|425.12|427.93|423.83|342
1637351400000|2021-11-19 19:50:00|428.52|424.42|429.5|425.4|429.82|425.72|428.2|424.1|313
1637351700000|2021-11-19 19:55:00|429.3|425.2|429.76|425.66|430.14|426.04|429|424.9|277
1637352000000|2021-11-19 20:00:00|429.77|425.67|429.23|425.13|430.2|426.1|428.8|424.7|326
1637352300000|2021-11-19 20:05:00|429.21|425.11|429.98|425.88|430.19|426.09|428.9|424.8|216
1637352600000|2021-11-19 20:10:00|429.99|425.89|429.29|425.19|430.5|426.4|428.9|424.8|373
1637352900000|2021-11-19 20:15:00|429.07|424.97|428.8|424.7|429.41|425.31|428.07|423.97|258
1637353200000|2021-11-19 20:20:00|428.68|424.58|428.61|424.51|429|424.9|428.26|424.16|146
1637353500000|2021-11-19 20:25:00|428.62|424.52|427.77|423.67|428.62|424.52|427.2|423.1|239
1637353800000|2021-11-19 20:30:00|427.74|423.64|427.52|423.42|428.09|423.99|427.15|423.05|304
1637354100000|2021-11-19 20:35:00|427.5|423.4|427.35|423.25|427.66|423.56|426.58|422.48|309
1637354400000|2021-11-19 20:40:00|427.34|423.24|428.19|424.09|428.5|424.4|427|422.9|264
1637354700000|2021-11-19 20:45:00|428.18|424.08|428.81|424.71|428.99|424.89|427.87|423.77|257
1637355000000|2021-11-19 20:50:00|428.98|424.88|427.77|423.67|428.99|424.89|427.76|423.66|224
1637355300000|2021-11-19 20:55:00|427.76|423.66|427.18|423.08|428.53|424.43|427.03|422.93|276
1637355600000|2021-11-19 21:00:00|427.03|422.93|426.6|422.5|427.47|423.37|426.6|422.5|364
1637355900000|2021-11-19 21:05:00|426.61|422.51|426.25|422.15|427.21|423.11|425.89|421.79|386
1637356200000|2021-11-19 21:10:00|426.24|422.14|427.08|422.98|427.38|423.28|426.2|422.1|361
1637356500000|2021-11-19 21:15:00|427.1|423|427.69|423.59|427.93|423.83|427.09|422.99|281
1637356800000|2021-11-19 21:20:00|427.7|423.6|427.13|423.03|427.83|423.73|427|422.9|276
1637357100000|2021-11-19 21:25:00|427.12|423.02|426.68|422.58|427.21|423.11|426.37|422.27|282
1637357400000|2021-11-19 21:30:00|426.71|422.61|427.71|423.61|427.71|423.61|426.71|422.61|213
1637357700000|2021-11-19 21:35:00|427.7|423.6|426.95|422.85|427.7|423.6|426.85|422.75|300
1637358000000|2021-11-19 21:40:00|426.96|422.86|427.57|423.47|428.18|424.08|426.96|422.86|219
1637358300000|2021-11-19 21:45:00|427.54|423.44|428.08|423.98|428.51|424.41|427.51|423.41|308
1637358600000|2021-11-19 21:50:00|428.06|423.96|427.83|423.73|428.38|424.28|427.47|423.37|323
1637358900000|2021-11-19 21:55:00|427.79|423.69|428|423.9|428.09|423.99|427.08|422.98|294
1637395200000|2021-11-20 08:00:00|432.07|427.97|431.77|427.67|432.58|428.48|431.69|427.59|371
1637395500000|2021-11-20 08:05:00|431.78|427.68|431.3|427.2|432|427.9|431.25|427.15|232
1637395800000|2021-11-20 08:10:00|431.29|427.19|431.73|427.63|431.76|427.66|431.21|427.11|209
1637396100000|2021-11-20 08:15:00|431.74|427.64|432.23|428.13|432.23|428.13|431.5|427.4|282
1637396400000|2021-11-20 08:20:00|432.22|428.12|432.41|428.31|432.43|428.33|432.03|427.93|230
1637396700000|2021-11-20 08:25:00|432.43|428.33|432.82|428.72|433.09|428.99|432.37|428.27|268
1637397000000|2021-11-20 08:30:00|432.83|428.73|432.91|428.81|433.29|429.19|432.78|428.68|209
1637397300000|2021-11-20 08:35:00|432.93|428.83|433.92|429.82|433.94|429.84|432.51|428.41|266
1637397600000|2021-11-20 08:40:00|433.91|429.81|434.66|430.56|434.77|430.67|433.73|429.63|336
1637397900000|2021-11-20 08:45:00|434.65|430.55|433.73|429.63|434.96|430.86|433.66|429.56|348
1637398200000|2021-11-20 08:50:00|433.72|429.62|434.16|430.06|434.52|430.42|433.7|429.6|280
1637398500000|2021-11-20 08:55:00|434.15|430.05|433.42|429.32|434.19|430.09|433.35|429.25|311
1637398800000|2021-11-20 09:00:00|433.41|429.31|434.17|430.07|434.2|430.1|433.15|429.05|318
1637399100000|2021-11-20 09:05:00|434.14|430.04|434.51|430.41|434.51|430.41|434.01|429.91|186
1637399400000|2021-11-20 09:10:00|434.52|430.42|434.97|430.87|434.98|430.88|434.43|430.33|298
1637399700000|2021-11-20 09:15:00|434.98|430.88|434.11|430.01|435.03|430.93|434.07|429.97|290
1637400000000|2021-11-20 09:20:00|434.13|430.03|434.44|430.34|434.55|430.45|434.12|430.02|291
1637400300000|2021-11-20 09:25:00|434.43|430.33|433.91|429.81|434.47|430.37|433.83|429.73|340
1637400600000|2021-11-20 09:30:00|433.87|429.77|433.11|429.01|433.89|429.79|433.02|428.92|306
1637400900000|2021-11-20 09:35:00|433.1|429|433.74|429.64|433.86|429.76|433.07|428.97|312
1637401200000|2021-11-20 09:40:00|433.73|429.63|434.29|430.19|434.38|430.28|433.48|429.38|257
1637401500000|2021-11-20 09:45:00|434.3|430.2|434.07|429.97|434.31|430.21|434.04|429.94|374
1637401800000|2021-11-20 09:50:00|434.09|429.99|433.69|429.59|434.17|430.07|433.69|429.59|260
1637402100000|2021-11-20 09:55:00|433.7|429.6|433.28|429.18|434.02|429.92|433.07|428.97|501
1637402400000|2021-11-20 10:00:00|433.26|429.16|432.97|428.87|433.77|429.67|432.38|428.28|480
1637402700000|2021-11-20 10:05:00|432.98|428.88|433.35|429.25|433.49|429.39|432.65|428.55|335
1637403000000|2021-11-20 10:10:00|433.36|429.26|433.89|429.79|433.89|429.79|433.19|429.09|286
1637403300000|2021-11-20 10:15:00|433.87|429.77|434.87|430.77|435.02|430.92|433.84|429.74|388
1637403600000|2021-11-20 10:20:00|434.9|430.8|436.05|431.95|436.77|432.67|434.87|430.77|385
1637403900000|2021-11-20 10:25:00|436.04|431.94|436.47|432.37|436.68|432.58|435.9|431.8|345
1637404200000|2021-11-20 10:30:00|436.46|432.36|435.73|431.63|436.97|432.87|435.51|431.41|447
1637404500000|2021-11-20 10:35:00|435.75|431.65|435.37|431.27|435.75|431.65|435.01|430.91|392
1637404800000|2021-11-20 10:40:00|435.35|431.25|435.86|431.76|436.1|432|435.31|431.21|336
1637405100000|2021-11-20 10:45:00|435.85|431.75|435.14|431.04|435.92|431.82|435.02|430.92|352
1637405400000|2021-11-20 10:50:00|435.13|431.03|434.67|430.57|435.15|431.05|434.2|430.1|345
1637405700000|2021-11-20 10:55:00|434.7|430.6|434.84|430.74|435.34|431.24|434.57|430.47|359
1637406000000|2021-11-20 11:00:00|434.85|430.75|435.52|431.42|435.83|431.73|434.82|430.72|369
1637406300000|2021-11-20 11:05:00|435.51|431.41|436.06|431.96|436.06|431.96|435.32|431.22|297
1637406600000|2021-11-20 11:10:00|436.05|431.95|435.7|431.6|436.05|431.95|435.32|431.22|261
1637406900000|2021-11-20 11:15:00|435.72|431.62|434.72|430.62|435.72|431.62|434.45|430.35|336
1637407200000|2021-11-20 11:20:00|434.64|430.54|434.64|430.54|434.79|430.69|434.41|430.31|290
1637407500000|2021-11-20 11:25:00|434.63|430.53|434.43|430.33|434.64|430.54|433.7|429.6|382
1637407800000|2021-11-20 11:30:00|434.45|430.35|434.37|430.27|434.46|430.36|433.96|429.86|300
1637408100000|2021-11-20 11:35:00|434.36|430.26|435.4|431.3|435.57|431.47|434.26|430.16|365
1637408400000|2021-11-20 11:40:00|435.38|431.28|435.34|431.24|435.99|431.89|435.1|431|360
1637408700000|2021-11-20 11:45:00|435.35|431.25|436.17|432.07|436.18|432.08|435.23|431.13|344
1637409000000|2021-11-20 11:50:00|436.18|432.08|435.89|431.79|436.37|432.27|435.58|431.48|370
1637409300000|2021-11-20 11:55:00|435.88|431.78|435.85|431.75|436.05|431.95|435.57|431.47|287
1637409600000|2021-11-20 12:00:00|435.84|431.74|436.3|432.2|436.96|432.86|435.84|431.74|315
1637409900000|2021-11-20 12:05:00|436.29|432.19|435.53|431.43|436.52|432.42|435.38|431.28|346
1637410200000|2021-11-20 12:10:00|435.54|431.44|436.7|432.6|436.89|432.79|435.47|431.37|412
1637410500000|2021-11-20 12:15:00|436.69|432.59|436.23|432.13|436.93|432.83|435.44|431.34|407
1637410800000|2021-11-20 12:20:00|436.24|432.14|435.33|431.23|436.24|432.14|435.09|430.99|313
1637411100000|2021-11-20 12:25:00|435.34|431.24|435.14|431.04|435.5|431.4|435.07|430.97|236
1637411400000|2021-11-20 12:30:00|435.13|431.03|434.86|430.76|435.93|431.83|434.33|430.23|371
1637411700000|2021-11-20 12:35:00|434.85|430.75|434.71|430.61|435.19|431.09|434.63|430.53|276
1637412000000|2021-11-20 12:40:00|434.72|430.62|433.73|429.63|434.72|430.62|433.62|429.52|349
1637412300000|2021-11-20 12:45:00|433.74|429.64|433.74|429.64|433.87|429.77|433.18|429.08|315
1637412600000|2021-11-20 12:50:00|433.75|429.65|433.8|429.7|433.9|429.8|433.45|429.35|305
1637412900000|2021-11-20 12:55:00|433.79|429.69|433.8|429.7|434.36|430.26|433.75|429.65|303
1637413200000|2021-11-20 13:00:00|433.77|429.67|433.47|429.37|434.14|430.04|433.44|429.34|257
1637413500000|2021-11-20 13:05:00|433.48|429.38|434.04|429.94|434.24|430.14|433.41|429.31|357
1637413800000|2021-11-20 13:10:00|434.05|429.95|433.49|429.39|434.21|430.11|433.41|429.31|337
1637414100000|2021-11-20 13:15:00|433.5|429.4|432.67|428.57|433.51|429.41|432.52|428.42|432
1637414400000|2021-11-20 13:20:00|432.68|428.58|432.44|428.34|432.68|428.58|432.2|428.1|272
1637414700000|2021-11-20 13:25:00|432.42|428.32|432.54|428.44|432.98|428.88|432.41|428.31|291
1637415000000|2021-11-20 13:30:00|432.5|428.4|432.11|428.01|432.58|428.48|432.09|427.99|177
1637415300000|2021-11-20 13:35:00|432.09|427.99|431.08|426.98|432.15|428.05|431.06|426.96|286
1637415600000|2021-11-20 13:40:00|431.1|427|431.95|427.85|432.15|428.05|431.06|426.96|300
1637415900000|2021-11-20 13:45:00|431.94|427.84|431.17|427.07|432.04|427.94|431.14|427.04|333
1637416200000|2021-11-20 13:50:00|431.16|427.06|431.56|427.46|431.56|427.46|430.69|426.59|358
1637416500000|2021-11-20 13:55:00|431.65|427.55|431.63|427.53|432.07|427.97|431.36|427.26|347
1637416800000|2021-11-20 14:00:00|431.66|427.56|431.76|427.66|432.44|428.34|431.58|427.48|323
1637417100000|2021-11-20 14:05:00|431.75|427.65|432.27|428.17|432.41|428.31|430.91|426.81|389
1637417400000|2021-11-20 14:10:00|432.25|428.15|432.22|428.12|432.98|428.88|431.97|427.87|506
1637417700000|2021-11-20 14:15:00|432.21|428.11|432.97|428.87|433.04|428.94|432.21|428.11|307
1637418000000|2021-11-20 14:20:00|432.98|428.88|432.5|428.4|433.23|429.13|432.22|428.12|363
1637418300000|2021-11-20 14:25:00|432.49|428.39|431.04|426.94|432.52|428.42|430.95|426.85|485
1637418600000|2021-11-20 14:30:00|431.02|426.92|430.53|426.43|431.02|426.92|430.41|426.31|436
1637418900000|2021-11-20 14:35:00|430.52|426.42|431.01|426.91|431.39|427.29|430.49|426.39|309
1637419200000|2021-11-20 14:40:00|431|426.9|431.08|426.98|431.09|426.99|430.75|426.65|282
1637419500000|2021-11-20 14:45:00|431.09|426.99|431.31|427.21|431.31|427.21|430.93|426.83|235
1637419800000|2021-11-20 14:50:00|431.3|427.2|430.07|425.97|431.55|427.45|430|425.9|254
1637420100000|2021-11-20 14:55:00|430.12|426.02|430.04|425.94|430.64|426.54|430.01|425.91|293
1637420400000|2021-11-20 15:00:00|430.05|425.95|427.72|423.62|430.39|426.29|427.72|423.62|542
1637420700000|2021-11-20 15:05:00|427.68|423.58|426.84|422.74|427.95|423.85|424.29|420.19|890
1637421000000|2021-11-20 15:10:00|426.76|422.66|424.97|420.87|426.78|422.68|424.72|420.62|727
1637421300000|2021-11-20 15:15:00|424.93|420.83|425.18|421.08|426.74|422.64|424.16|420.06|610
1637421600000|2021-11-20 15:20:00|425.2|421.1|427.12|423.02|427.73|423.63|425.11|421.01|583
1637421900000|2021-11-20 15:25:00|427.14|423.04|425.77|421.67|427.31|423.21|425.27|421.17|590
1637422200000|2021-11-20 15:30:00|425.74|421.64|426.46|422.36|426.97|422.87|425.45|421.35|508
1637422500000|2021-11-20 15:35:00|426.47|422.37|424.71|420.61|426.47|422.37|424.67|420.57|458
1637422800000|2021-11-20 15:40:00|424.72|420.62|423.04|418.94|424.73|420.63|422.06|417.96|733
1637423100000|2021-11-20 15:45:00|423.05|418.95|423.3|419.2|424.12|420.02|422.02|417.92|775
1637423400000|2021-11-20 15:50:00|423.31|419.21|422.08|417.98|423.31|419.21|421.94|417.84|631
1637423700000|2021-11-20 15:55:00|422.09|417.99|422.28|418.18|423.53|419.43|422.02|417.92|645
1637424000000|2021-11-20 16:00:00|422.29|418.19|423.76|419.66|423.9|419.8|421.94|417.84|674
1637424300000|2021-11-20 16:05:00|423.75|419.65|423.15|419.05|423.99|419.89|422.93|418.83|522
1637424600000|2021-11-20 16:10:00|423.18|419.08|422.35|418.25|424.01|419.91|422.34|418.24|544
1637424900000|2021-11-20 16:15:00|422.37|418.27|420.63|416.53|423.54|419.44|420.43|416.33|646
1637425200000|2021-11-20 16:20:00|420.62|416.52|421.73|417.63|421.9|417.8|419.82|415.72|782
1637425500000|2021-11-20 16:25:00|421.72|417.62|423.02|418.92|423.61|419.51|421.7|417.6|579
1637425800000|2021-11-20 16:30:00|423.03|418.93|424.66|420.56|425.21|421.11|422.75|418.65|570
1637426100000|2021-11-20 16:35:00|424.69|420.59|424.62|420.52|424.72|420.62|423.99|419.89|532
1637426400000|2021-11-20 16:40:00|424.51|420.41|424.99|420.89|425.18|421.08|424.1|420|376
1637426700000|2021-11-20 16:45:00|424.98|420.88|425.01|420.91|425.11|421.01|424.43|420.33|342
1637427000000|2021-11-20 16:50:00|424.98|420.88|424.01|419.91|424.98|420.88|423.65|419.55|354
1637427300000|2021-11-20 16:55:00|424.02|419.92|424.47|420.37|424.83|420.73|423.98|419.88|398
1637427600000|2021-11-20 17:00:00|424.49|420.39|424.34|420.24|425.24|421.14|424.12|420.02|404
1637427900000|2021-11-20 17:05:00|424.33|420.23|424.56|420.46|424.6|420.5|423.86|419.76|329
1637428200000|2021-11-20 17:10:00|424.55|420.45|424.34|420.24|424.77|420.67|423.96|419.86|342
1637428500000|2021-11-20 17:15:00|424.33|420.23|424.64|420.54|424.69|420.59|423.57|419.47|329
1637428800000|2021-11-20 17:20:00|424.63|420.53|423.43|419.33|424.68|420.58|423.37|419.27|430
1637429100000|2021-11-20 17:25:00|423.4|419.3|423.91|419.81|423.94|419.84|423.29|419.19|407
1637429400000|2021-11-20 17:30:00|423.93|419.83|423.07|418.97|424.05|419.95|422.85|418.75|427
1637429700000|2021-11-20 17:35:00|423.05|418.95|422.89|418.79|423.32|419.22|422.47|418.37|298
1637430000000|2021-11-20 17:40:00|422.9|418.8|423.68|419.58|423.71|419.61|422.65|418.55|376
1637430300000|2021-11-20 17:45:00|423.7|419.6|422.7|418.6|423.94|419.84|422.48|418.38|486
1637430600000|2021-11-20 17:50:00|422.72|418.62|423.44|419.34|423.68|419.58|422.58|418.48|376
1637430900000|2021-11-20 17:55:00|423.43|419.33|423.73|419.63|423.76|419.66|422.86|418.76|318
1637431200000|2021-11-20 18:00:00|423.74|419.64|423.4|419.3|423.99|419.89|423.05|418.95|436
1637431500000|2021-11-20 18:05:00|423.45|419.35|422.8|418.7|424.05|419.95|422.66|418.56|394
1637431800000|2021-11-20 18:10:00|422.83|418.73|423.93|419.83|423.96|419.86|422.79|418.69|268
1637432100000|2021-11-20 18:15:00|423.97|419.87|425.68|421.58|425.7|421.6|423.86|419.76|514
1637432400000|2021-11-20 18:20:00|425.69|421.59|430.05|425.95|430.24|426.14|425.42|421.32|756
1637432700000|2021-11-20 18:25:00|430.04|425.94|432.98|428.88|433.09|428.99|430.02|425.92|855
1637433000000|2021-11-20 18:30:00|432.97|428.87|430.84|426.74|433.74|429.64|430.69|426.59|710
1637433300000|2021-11-20 18:35:00|430.83|426.73|431.61|427.51|432.15|428.05|430.45|426.35|547
1637433600000|2021-11-20 18:40:00|431.58|427.48|433.78|429.68|434.67|430.57|431.5|427.4|632
1637433900000|2021-11-20 18:45:00|433.79|429.69|434.58|430.48|434.98|430.88|433.78|429.68|607
1637434200000|2021-11-20 18:50:00|434.62|430.52|434.83|430.73|435.16|431.06|433.74|429.64|477
1637434500000|2021-11-20 18:55:00|434.85|430.75|433.79|429.69|434.88|430.78|433.53|429.43|407
1637434800000|2021-11-20 19:00:00|433.81|429.71|433.13|429.03|434.44|430.34|432.53|428.43|566
1637435100000|2021-11-20 19:05:00|433.15|429.05|433.47|429.37|434.16|430.06|433.09|428.99|426
1637435400000|2021-11-20 19:10:00|433.5|429.4|433.89|429.79|434.03|429.93|432.94|428.84|378
1637435700000|2021-11-20 19:15:00|433.9|429.8|432.87|428.77|434.32|430.22|432.86|428.76|356
1637436000000|2021-11-20 19:20:00|432.9|428.8|432.67|428.57|433.44|429.34|432.49|428.39|296
1637436300000|2021-11-20 19:25:00|432.66|428.56|433.04|428.94|433.3|429.2|432.44|428.34|317
1637436600000|2021-11-20 19:30:00|433.02|428.92|433.07|428.97|433.25|429.15|432.65|428.55|321
1637436900000|2021-11-20 19:35:00|433.06|428.96|433|428.9|433.61|429.51|432.96|428.86|248
1637437200000|2021-11-20 19:40:00|432.99|428.89|432.79|428.69|433.14|429.04|432.39|428.29|289
1637437500000|2021-11-20 19:45:00|432.77|428.67|432.14|428.04|432.77|428.67|431.94|427.84|248
1637437800000|2021-11-20 19:50:00|432.13|428.03|432.32|428.22|432.85|428.75|432.11|428.01|275
1637438100000|2021-11-20 19:55:00|432.31|428.21|432.55|428.45|432.61|428.51|432.1|428|299
1637438400000|2021-11-20 20:00:00|432.54|428.44|432.65|428.55|433.84|429.74|432.5|428.4|443
1637438700000|2021-11-20 20:05:00|432.67|428.57|432.72|428.62|433.08|428.98|432.65|428.55|231
1637439000000|2021-11-20 20:10:00|432.71|428.61|432.13|428.03|432.74|428.64|432.07|427.97|173
1637439300000|2021-11-20 20:15:00|432.12|428.02|431.93|427.83|432.64|428.54|431.91|427.81|207
1637439600000|2021-11-20 20:20:00|431.92|427.82|432.36|428.26|432.4|428.3|431.83|427.73|185
1637439900000|2021-11-20 20:25:00|432.35|428.25|432.45|428.35|432.89|428.79|432.31|428.21|342
1637440200000|2021-11-20 20:30:00|432.46|428.36|432.28|428.18|432.79|428.69|432.21|428.11|198
1637440500000|2021-11-20 20:35:00|432.27|428.17|432.19|428.09|432.67|428.57|431.89|427.79|265
1637440800000|2021-11-20 20:40:00|432.21|428.11|432.13|428.03|432.34|428.24|431.93|427.83|237
1637441100000|2021-11-20 20:45:00|432.14|428.04|432.44|428.34|432.49|428.39|431.84|427.74|339
1637441400000|2021-11-20 20:50:00|432.46|428.36|432.24|428.14|432.59|428.49|432.03|427.93|245
1637441700000|2021-11-20 20:55:00|432.25|428.15|432.6|428.5|432.61|428.51|432.1|428|209
1637442000000|2021-11-20 21:00:00|432.61|428.51|432.56|428.46|433.2|429.1|432.56|428.46|330
1637442300000|2021-11-20 21:05:00|432.57|428.47|432.31|428.21|432.59|428.49|432.25|428.15|149
1637442600000|2021-11-20 21:10:00|432.32|428.22|433.16|429.06|433.25|429.15|432.31|428.21|267
1637442900000|2021-11-20 21:15:00|433.15|429.05|432.53|428.43|433.33|429.23|432.52|428.42|226
1637443200000|2021-11-20 21:20:00|432.52|428.42|433.19|429.09|433.4|429.3|432.52|428.42|199
1637443500000|2021-11-20 21:25:00|433.21|429.11|433.44|429.34|433.75|429.65|433.11|429.01|272
1637443800000|2021-11-20 21:30:00|433.43|429.33|433.66|429.56|434.14|430.04|433.42|429.32|254
1637444100000|2021-11-20 21:35:00|433.65|429.55|434.19|430.09|434.46|430.36|433.65|429.55|273
1637444400000|2021-11-20 21:40:00|434.21|430.11|433.7|429.6|434.23|430.13|433.7|429.6|343
1637444700000|2021-11-20 21:45:00|433.71|429.61|433.96|429.86|434.26|430.16|433.71|429.61|245
1637445000000|2021-11-20 21:50:00|433.99|429.89|433.71|429.61|434.31|430.21|433.67|429.57|152
1637445300000|2021-11-20 21:55:00|433.62|429.52|434.59|430.49|434.78|430.68|433.59|429.49|234
1637445600000|2021-11-20 22:00:00|434.62|430.52|434.75|430.65|435.1|431|434.48|430.38|305
1637445900000|2021-11-20 22:05:00|434.74|430.64|434.21|430.11|434.78|430.68|434.2|430.1|185
1637446200000|2021-11-20 22:10:00|434.18|430.08|434.25|430.15|434.77|430.67|434.17|430.07|311
1637446500000|2021-11-20 22:15:00|434.26|430.16|434.92|430.82|435.12|431.02|434.25|430.15|201
1637446800000|2021-11-20 22:20:00|434.96|430.86|434.54|430.44|435.15|431.05|434.52|430.42|306
1637447100000|2021-11-20 22:25:00|434.55|430.45|435.27|431.17|435.28|431.18|434.52|430.42|306
1637447400000|2021-11-20 22:30:00|435.26|431.16|435.37|431.27|435.37|431.27|435.26|431.16|78
1637447700000|2021-11-20 22:35:00|435.38|431.28|435.39|431.29|435.46|431.36|435.3|431.2|61
1637448000000|2021-11-20 22:40:00|435.4|431.3|435.49|431.39|435.58|431.48|435.34|431.24|126
1637448300000|2021-11-20 22:45:00|435.5|431.4|435.28|431.18|435.5|431.4|435.28|431.18|97
1637448600000|2021-11-20 22:50:00|435.3|431.2|435.28|431.18|435.35|431.25|435.23|431.13|108
1637448900000|2021-11-20 22:55:00|435.29|431.19|435.74|431.64|435.76|431.66|435.28|431.18|84
1637449200000|2021-11-20 23:00:00|435.75|431.65|435.68|431.58|435.77|431.67|435.66|431.56|78
1637449500000|2021-11-20 23:05:00|435.69|431.59|435.66|431.56|435.75|431.65|435.31|431.21|152
1637449800000|2021-11-20 23:10:00|435.67|431.57|435.09|430.99|435.81|431.71|434.97|430.87|271
1637450100000|2021-11-20 23:15:00|435.1|431|435.37|431.27|435.82|431.72|435.1|431|276
1637450400000|2021-11-20 23:20:00|435.38|431.28|435.14|431.04|435.38|431.28|434.83|430.73|229
1637450700000|2021-11-20 23:25:00|435.11|431.01|434.87|430.77|435.71|431.61|434.73|430.63|286
1637451000000|2021-11-20 23:30:00|434.86|430.76|435.22|431.12|435.73|431.63|434.79|430.69|235
1637451300000|2021-11-20 23:35:00|435.21|431.11|435.68|431.58|435.85|431.75|435.2|431.1|281
1637451600000|2021-11-20 23:40:00|435.66|431.56|435.94|431.84|436.03|431.93|435.58|431.48|294
1637451900000|2021-11-20 23:45:00|435.93|431.83|436.21|432.11|436.48|432.38|435.32|431.22|382
1637452200000|2021-11-20 23:50:00|436.2|432.1|435.96|431.86|436.28|432.18|435.76|431.66|474
1637452500000|2021-11-20 23:55:00|435.97|431.87|436.36|432.26|436.53|432.43|435.43|431.33|438
1637452800000|2021-11-21 00:00:00|436.35|432.25|436.24|432.14|436.53|432.43|435.4|431.3|508
1637453100000|2021-11-21 00:05:00|436.25|432.15|435.37|431.27|436.46|432.36|435.35|431.25|354
1637453400000|2021-11-21 00:10:00|435.35|431.25|435.48|431.38|435.6|431.5|434.9|430.8|332
1637453700000|2021-11-21 00:15:00|435.49|431.39|433.95|429.85|435.63|431.53|433.95|429.85|365
1637454000000|2021-11-21 00:20:00|433.94|429.84|434.76|430.66|435.26|431.16|433.93|429.83|366
1637454300000|2021-11-21 00:25:00|434.74|430.64|434.1|430|434.75|430.65|433.56|429.46|328
1637454600000|2021-11-21 00:30:00|434.05|429.95|433.59|429.49|434.19|430.09|432.99|428.89|387
1637454900000|2021-11-21 00:35:00|433.54|429.44|433.48|429.38|433.75|429.65|432.81|428.71|378
1637455200000|2021-11-21 00:40:00|433.5|429.4|433.41|429.31|434.05|429.95|433.41|429.31|276
1637455500000|2021-11-21 00:45:00|433.43|429.33|432.62|428.52|433.65|429.55|432.5|428.4|313
1637455800000|2021-11-21 00:50:00|432.65|428.55|432.37|428.27|433.05|428.95|432.1|428|261
1637456100000|2021-11-21 00:55:00|432.38|428.28|432.22|428.12|432.55|428.45|431.99|427.89|254
1637456400000|2021-11-21 01:00:00|432.25|428.15|432.56|428.46|433.22|429.12|432.23|428.13|354
1637456700000|2021-11-21 01:05:00|432.57|428.47|432.03|427.93|432.62|428.52|432.02|427.92|261
1637457000000|2021-11-21 01:10:00|432.04|427.94|432.38|428.28|432.72|428.62|432.02|427.92|293
1637457300000|2021-11-21 01:15:00|432.37|428.27|432.1|428|432.77|428.67|432.09|427.99|256
1637457600000|2021-11-21 01:20:00|432.06|427.96|432.24|428.14|432.45|428.35|431.91|427.81|192
1637457900000|2021-11-21 01:25:00|432.22|428.12|432.07|427.97|432.39|428.29|432.07|427.97|194
1637458200000|2021-11-21 01:30:00|432.06|427.96|432.67|428.57|432.69|428.59|431.82|427.72|230
1637458500000|2021-11-21 01:35:00|432.64|428.54|432.35|428.25|432.67|428.57|431.87|427.77|196
1637458800000|2021-11-21 01:40:00|432.36|428.26|432.14|428.04|432.36|428.26|431.77|427.67|200
1637459100000|2021-11-21 01:45:00|432.13|428.03|431.18|427.08|432.47|428.37|431.16|427.06|260
1637459400000|2021-11-21 01:50:00|431.19|427.09|431.27|427.17|431.9|427.8|431.09|426.99|327
1637459700000|2021-11-21 01:55:00|431.29|427.19|432.1|428|432.12|428.02|431.29|427.19|299
1637460000000|2021-11-21 02:00:00|432.09|427.99|431.89|427.79|432.16|428.06|431.41|427.31|304
1637460300000|2021-11-21 02:05:00|431.88|427.78|431.95|427.85|432.1|428|431.57|427.47|238
1637460600000|2021-11-21 02:10:00|431.94|427.84|430.93|426.83|431.95|427.85|430.91|426.81|227
1637460900000|2021-11-21 02:15:00|430.95|426.85|431.59|427.49|431.59|427.49|430.95|426.85|240
1637461200000|2021-11-21 02:20:00|431.56|427.46|430.63|426.53|431.62|427.52|430.62|426.52|278
1637461500000|2021-11-21 02:25:00|430.62|426.52|429.38|425.28|430.94|426.84|429.38|425.28|311
1637461800000|2021-11-21 02:30:00|429.36|425.26|428.24|424.14|429.57|425.47|428.18|424.08|470
1637462100000|2021-11-21 02:35:00|428.26|424.16|426.4|422.3|428.46|424.36|426.4|422.3|414
1637462400000|2021-11-21 02:40:00|426.43|422.33|426.91|422.81|427.35|423.25|426.35|422.25|512
1637462700000|2021-11-21 02:45:00|426.94|422.84|428.09|423.99|428.09|423.99|426.69|422.59|351
1637463000000|2021-11-21 02:50:00|428.1|424|427.54|423.44|428.34|424.24|427.54|423.44|296
1637463300000|2021-11-21 02:55:00|427.53|423.43|428.35|424.25|428.48|424.38|426.81|422.71|360
1637463600000|2021-11-21 03:00:00|428.23|424.13|427.38|423.28|428.44|424.34|427|422.9|374
1637463900000|2021-11-21 03:05:00|427.41|423.31|428.29|424.19|428.71|424.61|427.37|423.27|344
1637464200000|2021-11-21 03:10:00|428.27|424.17|429.61|425.51|430.26|426.16|428.04|423.94|410
1637464500000|2021-11-21 03:15:00|429.62|425.52|428.81|424.71|429.66|425.56|428.61|424.51|302
1637464800000|2021-11-21 03:20:00|428.83|424.73|429.04|424.94|429.51|425.41|428.73|424.63|301
1637465100000|2021-11-21 03:25:00|429.05|424.95|429.16|425.06|429.36|425.26|428.67|424.57|302
1637465400000|2021-11-21 03:30:00|429.18|425.08|429.12|425.02|429.67|425.57|429.01|424.91|281
1637465700000|2021-11-21 03:35:00|429.11|425.01|429.11|425.01|429.66|425.56|428.95|424.85|290
1637466000000|2021-11-21 03:40:00|429.12|425.02|428.23|424.13|429.12|425.02|428.23|424.13|284
1637466300000|2021-11-21 03:45:00|428.15|424.05|428.47|424.37|428.71|424.61|428.15|424.05|350
1637466600000|2021-11-21 03:50:00|428.48|424.38|427.7|423.6|428.51|424.41|426.64|422.54|567
1637466900000|2021-11-21 03:55:00|427.72|423.62|427.41|423.31|428.09|423.99|426.93|422.83|373
1637467200000|2021-11-21 04:00:00|427.49|423.39|428.35|424.25|428.36|424.26|426.71|422.61|402
1637467500000|2021-11-21 04:05:00|428.36|424.26|428.06|423.96|428.44|424.34|427.94|423.84|237
1637467800000|2021-11-21 04:10:00|428.1|424|428.26|424.16|428.97|424.87|428.08|423.98|278
1637468100000|2021-11-21 04:15:00|428.27|424.17|428.18|424.08|428.73|424.63|427.92|423.82|369
1637468400000|2021-11-21 04:20:00|428.16|424.06|428.29|424.19|429|424.9|428.06|423.96|388
1637468700000|2021-11-21 04:25:00|428.3|424.2|427.68|423.58|428.56|424.46|427.5|423.4|315
1637469000000|2021-11-21 04:30:00|427.67|423.57|427.77|423.67|428.03|423.93|427.33|423.23|279
1637469300000|2021-11-21 04:35:00|427.78|423.68|426.97|422.87|427.78|423.68|426.47|422.37|354
1637469600000|2021-11-21 04:40:00|426.96|422.86|427.49|423.39|427.57|423.47|426.46|422.36|331
1637469900000|2021-11-21 04:45:00|427.5|423.4|426.76|422.66|427.51|423.41|426.65|422.55|226
1637470200000|2021-11-21 04:50:00|426.8|422.7|426.8|422.7|426.95|422.85|426.12|422.02|323
1637470500000|2021-11-21 04:55:00|426.78|422.68|426.68|422.58|426.81|422.71|426.22|422.12|290
1637470800000|2021-11-21 05:00:00|426.69|422.59|426.48|422.38|426.69|422.59|426.08|421.98|244
1637471100000|2021-11-21 05:05:00|426.49|422.39|426.24|422.14|426.96|422.86|426.14|422.04|237
1637471400000|2021-11-21 05:10:00|426.23|422.13|426.4|422.3|426.75|422.65|426.1|422|244
1637471700000|2021-11-21 05:15:00|426.39|422.29|426.35|422.25|426.73|422.63|426.2|422.1|192
1637472000000|2021-11-21 05:20:00|426.34|422.24|426.16|422.06|426.46|422.36|426.07|421.97|201
1637472300000|2021-11-21 05:25:00|426.13|422.03|426.28|422.18|426.52|422.42|426.12|422.02|215
1637472600000|2021-11-21 05:30:00|426.3|422.2|427.78|423.68|427.78|423.68|426.3|422.2|321
1637472900000|2021-11-21 05:35:00|427.77|423.67|427.54|423.44|427.79|423.69|427.1|423|323
1637473200000|2021-11-21 05:40:00|427.55|423.45|427.51|423.41|427.59|423.49|427.04|422.94|266
1637473500000|2021-11-21 05:45:00|427.49|423.39|427.83|423.73|428.05|423.95|427.44|423.34|235
1637473800000|2021-11-21 05:50:00|427.82|423.72|428.95|424.85|429.01|424.91|427.82|423.72|250
1637474100000|2021-11-21 05:55:00|428.96|424.86|429.21|425.11|429.21|425.11|428.73|424.63|227
1637474400000|2021-11-21 06:00:00|429.23|425.13|429.03|424.93|429.37|425.27|428.86|424.76|354
1637474700000|2021-11-21 06:05:00|429.06|424.96|429.06|424.96|429.09|424.99|428.35|424.25|214
1637475000000|2021-11-21 06:10:00|429.05|424.95|429.51|425.41|429.54|425.44|428.99|424.89|215
1637475300000|2021-11-21 06:15:00|429.5|425.4|429.73|425.63|429.81|425.71|429.37|425.27|184
1637475600000|2021-11-21 06:20:00|429.78|425.68|429.06|424.96|429.85|425.75|429.06|424.96|207
1637475900000|2021-11-21 06:25:00|429.07|424.97|428.51|424.41|429.08|424.98|428.35|424.25|259
1637476200000|2021-11-21 06:30:00|428.52|424.42|430.11|426.01|430.17|426.07|428.42|424.32|248
1637476500000|2021-11-21 06:35:00|430.12|426.02|429.29|425.19|430.42|426.32|429.29|425.19|350
1637476800000|2021-11-21 06:40:00|429.24|425.14|429.11|425.01|429.38|425.28|428.31|424.21|353
1637477100000|2021-11-21 06:45:00|429.1|425|429.55|425.45|429.56|425.46|428.89|424.79|198
1637477400000|2021-11-21 06:50:00|429.56|425.46|429.47|425.37|429.78|425.68|429.4|425.3|208
1637477700000|2021-11-21 06:55:00|429.48|425.38|431.02|426.92|431.02|426.92|429.47|425.37|400
1637478000000|2021-11-21 07:00:00|431.03|426.93|429.78|425.68|431.1|427|429.57|425.47|356
1637478300000|2021-11-21 07:05:00|429.79|425.69|429.94|425.84|430.09|425.99|429.48|425.38|313
1637478600000|2021-11-21 07:10:00|429.93|425.83|429.64|425.54|429.96|425.86|429.49|425.39|242
1637478900000|2021-11-21 07:15:00|429.63|425.53|429.07|424.97|429.63|425.53|428.82|424.72|251
1637479200000|2021-11-21 07:20:00|429.08|424.98|429.84|425.74|430.05|425.95|429.04|424.94|361
1637479500000|2021-11-21 07:25:00|429.85|425.75|429.45|425.35|429.88|425.78|429.23|425.13|207
1637479800000|2021-11-21 07:30:00|429.44|425.34|430.3|426.2|430.34|426.24|429.44|425.34|194
1637480100000|2021-11-21 07:35:00|430.29|426.19|429.87|425.77|430.49|426.39|429.78|425.68|247
1637480400000|2021-11-21 07:40:00|429.89|425.79|430.21|426.11|430.24|426.14|429.56|425.46|233
1637480700000|2021-11-21 07:45:00|430.22|426.12|429.18|425.08|430.26|426.16|429.16|425.06|198
1637481000000|2021-11-21 07:50:00|429.17|425.07|429.65|425.55|429.96|425.86|429.03|424.93|248
1637481300000|2021-11-21 07:55:00|429.64|425.54|429.44|425.34|429.64|425.54|429.16|425.06|242
1637481600000|2021-11-21 08:00:00|429.46|425.36|429.59|425.49|429.83|425.73|429.33|425.23|201
1637481900000|2021-11-21 08:05:00|429.61|425.51|428.14|424.04|429.66|425.56|428.11|424.01|294
1637482200000|2021-11-21 08:10:00|428.13|424.03|428.79|424.69|428.84|424.74|427.29|423.19|488
1637482500000|2021-11-21 08:15:00|428.81|424.71|427.71|423.61|428.86|424.76|427.51|423.41|318
1637482800000|2021-11-21 08:20:00|427.69|423.59|428.83|424.73|428.95|424.85|427.53|423.43|338
1637483100000|2021-11-21 08:25:00|428.84|424.74|428.5|424.4|429.04|424.94|428.07|423.97|299
1637483400000|2021-11-21 08:30:00|428.53|424.43|429.02|424.92|429.03|424.93|428.28|424.18|262
1637483700000|2021-11-21 08:35:00|429.03|424.93|431.41|427.31|431.41|427.31|429.03|424.93|300
1637484000000|2021-11-21 08:40:00|431.42|427.32|430.37|426.27|431.42|427.32|430.35|426.25|269
1637484300000|2021-11-21 08:45:00|430.36|426.26|428.7|424.6|430.39|426.29|428.67|424.57|230
1637484600000|2021-11-21 08:50:00|428.65|424.55|427.43|423.33|428.92|424.82|427.43|423.33|297
1637484900000|2021-11-21 08:55:00|427.46|423.36|427.99|423.89|428.48|424.38|426.98|422.88|413
1637485200000|2021-11-21 09:00:00|427.85|423.75|429.12|425.02|429.12|425.02|427.49|423.39|314
1637485500000|2021-11-21 09:05:00|429.11|425.01|428.59|424.49|429.11|425.01|428.12|424.02|299
1637485800000|2021-11-21 09:10:00|428.57|424.47|429.25|425.15|429.38|425.28|428.42|424.32|320
1637486100000|2021-11-21 09:15:00|429.29|425.19|429.11|425.01|429.34|425.24|428.97|424.87|266
1637486400000|2021-11-21 09:20:00|429.1|425|428.67|424.57|429.39|425.29|428.61|424.51|237
1637486700000|2021-11-21 09:25:00|428.66|424.56|429.66|425.56|429.72|425.62|428.6|424.5|206
1637487000000|2021-11-21 09:30:00|429.67|425.57|428.67|424.57|429.72|425.62|428.65|424.55|238
1637487300000|2021-11-21 09:35:00|428.66|424.56|428.94|424.84|428.98|424.88|427.48|423.38|308
1637487600000|2021-11-21 09:40:00|428.93|424.83|428.8|424.7|429.51|425.41|428.62|424.52|233
1637487900000|2021-11-21 09:45:00|428.81|424.71|428.78|424.68|429.16|425.06|428.03|423.93|377
1637488200000|2021-11-21 09:50:00|428.82|424.72|428.92|424.82|429.4|425.3|428.64|424.54|241
1637488500000|2021-11-21 09:55:00|428.83|424.73|430.16|426.06|430.17|426.07|428.64|424.54|272
1637488800000|2021-11-21 10:00:00|430.14|426.04|430.14|426.04|430.64|426.54|430.02|425.92|310
1637489100000|2021-11-21 10:05:00|430.15|426.05|429.46|425.36|430.2|426.1|429.22|425.12|254
1637489400000|2021-11-21 10:10:00|429.45|425.35|428.93|424.83|429.45|425.35|428.72|424.62|267
1637489700000|2021-11-21 10:15:00|428.92|424.82|429.99|425.89|430.14|426.04|428.91|424.81|210
1637490000000|2021-11-21 10:20:00|429.98|425.88|429.25|425.15|430|425.9|429.12|425.02|265
1637490300000|2021-11-21 10:25:00|429.24|425.14|428.76|424.66|429.35|425.25|428.75|424.65|263
1637490600000|2021-11-21 10:30:00|428.78|424.68|428.21|424.11|428.79|424.69|427.84|423.74|338
1637490900000|2021-11-21 10:35:00|428.2|424.1|427.97|423.87|428.56|424.46|427.95|423.85|291
1637491200000|2021-11-21 10:40:00|427.95|423.85|426.55|422.45|427.95|423.85|426.08|421.98|605
1637491500000|2021-11-21 10:45:00|426.52|422.42|427.7|423.6|427.75|423.65|426.34|422.24|422
1637491800000|2021-11-21 10:50:00|427.75|423.65|428.51|424.41|428.77|424.67|427.75|423.65|394
1637492100000|2021-11-21 10:55:00|428.5|424.4|428.98|424.88|429.09|424.99|427.97|423.87|468
1637492400000|2021-11-21 11:00:00|428.96|424.86|431.21|427.11|432.18|428.08|428.65|424.55|737
1637492700000|2021-11-21 11:05:00|431.25|427.15|431.46|427.36|432.27|428.17|430.93|426.83|545
1637493000000|2021-11-21 11:10:00|431.47|427.37|430.89|426.79|431.49|427.39|430.77|426.67|385
1637493300000|2021-11-21 11:15:00|430.87|426.77|428.03|423.93|430.93|426.83|427.99|423.89|593
1637493600000|2021-11-21 11:20:00|428.02|423.92|427.7|423.6|428.02|423.92|427.13|423.03|515
1637493900000|2021-11-21 11:25:00|427.71|423.61|427.27|423.17|427.76|423.66|426.85|422.75|405
1637494200000|2021-11-21 11:30:00|427.26|423.16|427.94|423.84|428.4|424.3|427.05|422.95|488
1637494500000|2021-11-21 11:35:00|427.93|423.83|428.13|424.03|428.78|424.68|427.54|423.44|305
1637494800000|2021-11-21 11:40:00|428.14|424.04|427.64|423.54|428.14|424.04|426.98|422.88|410
1637495100000|2021-11-21 11:45:00|427.63|423.53|428.12|424.02|428.6|424.5|427.45|423.35|403
1637495400000|2021-11-21 11:50:00|428.13|424.03|427.7|423.6|428.27|424.17|427.38|423.28|414
1637495700000|2021-11-21 11:55:00|427.68|423.58|427.47|423.37|427.86|423.76|427.43|423.33|330
1637496000000|2021-11-21 12:00:00|427.49|423.39|427.12|423.02|427.76|423.66|426.82|422.72|362
1637496300000|2021-11-21 12:05:00|427.13|423.03|428.32|424.22|428.33|424.23|427.11|423.01|245
1637496600000|2021-11-21 12:10:00|428.33|424.23|429.76|425.66|430|425.9|428.33|424.23|584
1637496900000|2021-11-21 12:15:00|429.74|425.64|430.61|426.51|431.39|427.29|429.11|425.01|571
1637497200000|2021-11-21 12:20:00|430.6|426.5|429.94|425.84|430.68|426.58|429.88|425.78|499
1637497500000|2021-11-21 12:25:00|429.93|425.83|429.85|425.75|430.17|426.07|429.79|425.69|353
1637497800000|2021-11-21 12:30:00|429.84|425.74|429.44|425.34|430.6|426.5|429.15|425.05|428
1637498100000|2021-11-21 12:35:00|429.37|425.27|428.91|424.81|429.59|425.49|428.57|424.47|409
1637498400000|2021-11-21 12:40:00|428.9|424.8|428.71|424.61|428.91|424.81|428.05|423.95|469
1637498700000|2021-11-21 12:45:00|428.72|424.62|429|424.9|429.93|425.83|428.7|424.6|553
1637499000000|2021-11-21 12:50:00|428.98|424.88|429.74|425.64|429.81|425.71|428.89|424.79|396
1637499300000|2021-11-21 12:55:00|429.75|425.65|429.03|424.93|429.75|425.65|428.77|424.67|388
1637499600000|2021-11-21 13:00:00|429.02|424.92|428.85|424.75|429.6|425.5|428.85|424.75|402
1637499900000|2021-11-21 13:05:00|428.82|424.72|428.78|424.68|429.51|425.41|428.73|424.63|333
1637500200000|2021-11-21 13:10:00|428.76|424.66|428.96|424.86|429.59|425.49|428.56|424.46|342
1637500500000|2021-11-21 13:15:00|428.95|424.85|429.37|425.27|429.79|425.69|428.9|424.8|384
1637500800000|2021-11-21 13:20:00|429.36|425.26|429.91|425.81|430.01|425.91|429.33|425.23|331
1637501100000|2021-11-21 13:25:00|429.92|425.82|429.39|425.29|430.16|426.06|429.38|425.28|309
1637501400000|2021-11-21 13:30:00|429.37|425.27|428.7|424.6|429.38|425.28|428.69|424.59|264
1637501700000|2021-11-21 13:35:00|428.67|424.57|428.29|424.19|428.69|424.59|427.81|423.71|502
1637502000000|2021-11-21 13:40:00|428.3|424.2|427.91|423.81|428.34|424.24|427.61|423.51|386
1637502300000|2021-11-21 13:45:00|427.89|423.79|428.9|424.8|429.4|425.3|427.87|423.77|441
1637502600000|2021-11-21 13:50:00|428.88|424.78|428.31|424.21|429.39|425.29|428.28|424.18|358
1637502900000|2021-11-21 13:55:00|428.3|424.2|427.62|423.52|428.44|424.34|427.45|423.35|284
1637503200000|2021-11-21 14:00:00|427.61|423.51|427.52|423.42|427.86|423.76|426.97|422.87|484
1637503500000|2021-11-21 14:05:00|427.53|423.43|426.99|422.89|427.53|423.43|426.69|422.59|255
1637503800000|2021-11-21 14:10:00|426.98|422.88|427.85|423.75|428.14|424.04|426.84|422.74|392
1637504100000|2021-11-21 14:15:00|427.88|423.78|427.53|423.43|428.29|424.19|427.48|423.38|315
1637504400000|2021-11-21 14:20:00|427.51|423.41|428.07|423.97|428.3|424.2|427.36|423.26|293
1637504700000|2021-11-21 14:25:00|428.05|423.95|427.65|423.55|428.16|424.06|427.32|423.22|328
1637505000000|2021-11-21 14:30:00|427.62|423.52|428.54|424.44|428.62|424.52|427.11|423.01|363
1637505300000|2021-11-21 14:35:00|428.53|424.43|428.66|424.56|428.68|424.58|428.04|423.94|306
1637505600000|2021-11-21 14:40:00|428.71|424.61|429.52|425.42|429.72|425.62|428.71|424.61|388
1637505900000|2021-11-21 14:45:00|429.48|425.38|429.22|425.12|430.07|425.97|428.81|424.71|353
1637506200000|2021-11-21 14:50:00|429.24|425.14|429.83|425.73|429.89|425.79|429.15|425.05|264
1637506500000|2021-11-21 14:55:00|429.88|425.78|429.04|424.94|430.07|425.97|429.03|424.93|386
1637506800000|2021-11-21 15:00:00|429.03|424.93|428.57|424.47|429.17|425.07|428.11|424.01|461
1637507100000|2021-11-21 15:05:00|428.59|424.49|429.89|425.79|429.89|425.79|428.4|424.3|476
1637507400000|2021-11-21 15:10:00|429.88|425.78|429.45|425.35|429.98|425.88|429.27|425.17|369
1637507700000|2021-11-21 15:15:00|429.44|425.34|430.62|426.52|430.64|426.54|429.38|425.28|270
1637508000000|2021-11-21 15:20:00|430.63|426.53|432.1|428|432.14|428.04|430.62|426.52|312
1637508300000|2021-11-21 15:25:00|432.11|428.01|433.36|429.26|433.56|429.46|432.1|428|393
1637508600000|2021-11-21 15:30:00|433.32|429.22|432.34|428.24|433.32|429.22|431.88|427.78|458
1637508900000|2021-11-21 15:35:00|432.33|428.23|432.66|428.56|432.83|428.73|431.99|427.89|323
1637509200000|2021-11-21 15:40:00|432.64|428.54|433.65|429.55|434.08|429.98|432.64|428.54|448
1637509500000|2021-11-21 15:45:00|433.66|429.56|434.1|430|434.23|430.13|433.29|429.19|462
1637509800000|2021-11-21 15:50:00|434.11|430.01|434.34|430.24|434.46|430.36|433.91|429.81|350
1637510100000|2021-11-21 15:55:00|434.36|430.26|434.4|430.3|434.53|430.43|434.06|429.96|340
1637510400000|2021-11-21 16:00:00|434.38|430.28|435.73|431.63|435.89|431.79|434.37|430.27|454
1637510700000|2021-11-21 16:05:00|435.74|431.64|436.1|432|436.86|432.76|435.73|431.63|542
1637511000000|2021-11-21 16:10:00|436.13|432.03|435.68|431.58|436.17|432.07|435.52|431.42|504
1637511300000|2021-11-21 16:15:00|435.7|431.6|434.19|430.09|435.91|431.81|433.55|429.45|604
1637511600000|2021-11-21 16:20:00|434.2|430.1|433.65|429.55|434.52|430.42|433.5|429.4|604
1637511900000|2021-11-21 16:25:00|433.61|429.51|433.05|428.95|433.73|429.63|432.99|428.89|332
1637512200000|2021-11-21 16:30:00|433.06|428.96|433.95|429.85|434.31|430.21|432.99|428.89|519
1637512500000|2021-11-21 16:35:00|433.97|429.87|433.27|429.17|433.97|429.87|432.65|428.55|434
1637512800000|2021-11-21 16:40:00|433.29|429.19|434.96|430.86|435.33|431.23|433.22|429.12|437
1637513100000|2021-11-21 16:45:00|434.97|430.87|436.29|432.19|436.5|432.4|434.88|430.78|520
1637513400000|2021-11-21 16:50:00|436.33|432.23|437.81|433.71|438.02|433.92|435.9|431.8|565
1637513700000|2021-11-21 16:55:00|437.82|433.72|438.53|434.43|438.83|434.73|437.76|433.66|587
1637514000000|2021-11-21 17:00:00|438.51|434.41|437.8|433.7|440.22|436.12|437.57|433.47|723
1637514300000|2021-11-21 17:05:00|437.78|433.68|437.32|433.22|438.16|434.06|436.83|432.73|541
1637514600000|2021-11-21 17:10:00|437.3|433.2|437.49|433.39|437.76|433.66|437.16|433.06|533
1637514900000|2021-11-21 17:15:00|437.5|433.4|438.41|434.31|438.9|434.8|437.41|433.31|485
1637515200000|2021-11-21 17:20:00|438.44|434.34|438.26|434.16|438.64|434.54|438.14|434.04|324
1637515500000|2021-11-21 17:25:00|438.24|434.14|437.67|433.57|438.39|434.29|437.67|433.57|289
1637515800000|2021-11-21 17:30:00|437.68|433.58|436.62|432.52|437.83|433.73|436.48|432.38|356
1637516100000|2021-11-21 17:35:00|436.57|432.47|437.14|433.04|438.24|434.14|436.57|432.47|435
1637516400000|2021-11-21 17:40:00|437.15|433.05|436.84|432.74|437.82|433.72|436.79|432.69|354
1637516700000|2021-11-21 17:45:00|436.87|432.77|436.46|432.36|437.15|433.05|436.44|432.34|303
1637517000000|2021-11-21 17:50:00|436.47|432.37|436.64|432.54|437.09|432.99|436.37|432.27|371
1637517300000|2021-11-21 17:55:00|436.66|432.56|436.78|432.68|436.84|432.74|436.38|432.28|328
1637517600000|2021-11-21 18:00:00|436.77|432.67|436.14|432.04|437.03|432.93|436.14|432.04|425
1637517900000|2021-11-21 18:05:00|436.12|432.02|436.48|432.38|437.02|432.92|435.97|431.87|431
1637518200000|2021-11-21 18:10:00|436.49|432.39|437.54|433.44|437.57|433.47|436.48|432.38|395
1637518500000|2021-11-21 18:15:00|437.55|433.45|437.04|432.94|437.66|433.56|436.78|432.68|318
1637518800000|2021-11-21 18:20:00|437.03|432.93|436.31|432.21|437.03|432.93|436.31|432.21|331
1637519100000|2021-11-21 18:25:00|436.36|432.26|436.31|432.21|436.66|432.56|436.03|431.93|386
1637519400000|2021-11-21 18:30:00|436.35|432.25|436.71|432.61|436.72|432.62|436.03|431.93|241
1637519700000|2021-11-21 18:35:00|436.7|432.6|436.18|432.08|437.08|432.98|436.15|432.05|293
1637520000000|2021-11-21 18:40:00|436.19|432.09|436.11|432.01|436.41|432.31|435.97|431.87|306
1637520300000|2021-11-21 18:45:00|436.1|432|435.42|431.32|436.32|432.22|435.4|431.3|284
1637520600000|2021-11-21 18:50:00|435.41|431.31|435.62|431.52|435.75|431.65|435.36|431.26|259
1637520900000|2021-11-21 18:55:00|435.61|431.51|435.76|431.66|436.03|431.93|435.37|431.27|234
1637521200000|2021-11-21 19:00:00|435.75|431.65|436.56|432.46|436.73|432.63|435.74|431.64|320
1637521500000|2021-11-21 19:05:00|436.54|432.44|435.05|430.95|436.62|432.52|435.05|430.95|265
1637521800000|2021-11-21 19:10:00|435.06|430.96|435.19|431.09|435.83|431.73|434.82|430.72|389
1637522100000|2021-11-21 19:15:00|435.17|431.07|434.78|430.68|435.56|431.46|434.78|430.68|351
1637522400000|2021-11-21 19:20:00|434.8|430.7|433.49|429.39|434.85|430.75|433.41|429.31|299
1637522700000|2021-11-21 19:25:00|433.47|429.37|434.44|430.34|434.54|430.44|433.47|429.37|356
1637523000000|2021-11-21 19:30:00|434.51|430.41|434.42|430.32|434.72|430.62|434.4|430.3|308
1637523300000|2021-11-21 19:35:00|434.4|430.3|433.81|429.71|434.4|430.3|433.62|429.52|381
1637523600000|2021-11-21 19:40:00|433.8|429.7|433.82|429.72|434|429.9|433.36|429.26|207
1637523900000|2021-11-21 19:45:00|433.83|429.73|433.55|429.45|434.78|430.68|433.36|429.26|373
1637524200000|2021-11-21 19:50:00|433.53|429.43|433.01|428.91|433.66|429.56|432.71|428.61|373
1637524500000|2021-11-21 19:55:00|433.02|428.92|432.72|428.62|433.44|429.34|432.56|428.46|355
1637524800000|2021-11-21 20:00:00|432.73|428.63|432.97|428.87|433.32|429.22|432.69|428.59|372
1637525100000|2021-11-21 20:05:00|432.98|428.88|432.86|428.76|433.2|429.1|432.1|428|353
1637525400000|2021-11-21 20:10:00|432.88|428.78|432.75|428.65|433.05|428.95|432.61|428.51|334
1637525700000|2021-11-21 20:15:00|432.79|428.69|432.88|428.78|433.12|429.02|432.74|428.64|307
1637526000000|2021-11-21 20:20:00|432.9|428.8|433.6|429.5|433.6|429.5|432.89|428.79|342
1637526300000|2021-11-21 20:25:00|433.59|429.49|433.51|429.41|433.6|429.5|433.22|429.12|271
1637526600000|2021-11-21 20:30:00|433.52|429.42|433.83|429.73|433.87|429.77|433.28|429.18|247
1637526900000|2021-11-21 20:35:00|433.85|429.75|434.51|430.41|434.97|430.87|433.78|429.68|363
1637527200000|2021-11-21 20:40:00|434.53|430.43|434.66|430.56|434.84|430.74|434.15|430.05|293
1637527500000|2021-11-21 20:45:00|434.62|430.52|434.22|430.12|434.89|430.79|434.17|430.07|280
1637527800000|2021-11-21 20:50:00|434.19|430.09|435.24|431.14|435.55|431.45|434.19|430.09|386
1637528100000|2021-11-21 20:55:00|435.25|431.15|435.59|431.49|435.82|431.72|435.14|431.04|382
1637528400000|2021-11-21 21:00:00|435.6|431.5|435.21|431.11|436.17|432.07|434.95|430.85|354
1637528700000|2021-11-21 21:05:00|435.25|431.15|435.82|431.72|435.99|431.89|435.21|431.11|307
1637529000000|2021-11-21 21:10:00|435.83|431.73|435.11|431.01|435.85|431.75|434.58|430.48|355
1637529300000|2021-11-21 21:15:00|435.12|431.02|435.86|431.76|436.02|431.92|435.1|431|329
1637529600000|2021-11-21 21:20:00|435.84|431.74|436.46|432.36|436.48|432.38|435.79|431.69|283
1637529900000|2021-11-21 21:25:00|436.44|432.34|436.58|432.48|436.75|432.65|436.28|432.18|360
1637530200000|2021-11-21 21:30:00|436.55|432.45|436.19|432.09|436.74|432.64|436.12|432.02|324
1637530500000|2021-11-21 21:35:00|436.2|432.1|435.16|431.06|436.41|432.31|435.16|431.06|319
1637530800000|2021-11-21 21:40:00|435.14|431.04|435.91|431.81|436.11|432.01|435.06|430.96|334
1637531100000|2021-11-21 21:45:00|435.92|431.82|435.49|431.39|435.96|431.86|435.21|431.11|266
1637531400000|2021-11-21 21:50:00|435.48|431.38|435|430.9|435.82|431.72|434.98|430.88|351
1637531700000|2021-11-21 21:55:00|435.01|430.91|435.43|431.33|435.81|431.71|434.95|430.85|344
1637532000000|2021-11-21 22:00:00|435.41|431.31|434.77|430.67|435.86|431.76|434.73|430.63|335
1637532300000|2021-11-21 22:05:00|434.86|430.76|434.71|430.61|435.23|431.13|434.4|430.3|281
1637532600000|2021-11-21 22:10:00|434.87|430.77|435.75|431.65|435.95|431.85|434.67|430.57|220
1637532900000|2021-11-21 22:15:00|435.58|431.48|435.56|431.46|435.76|431.66|435.36|431.26|213
1637533200000|2021-11-21 22:20:00|435.55|431.45|434.56|430.46|435.56|431.46|434.33|430.23|230
1637533500000|2021-11-21 22:25:00|434.58|430.48|434.23|430.13|434.84|430.74|433.97|429.87|272
1637533800000|2021-11-21 22:30:00|434.25|430.15|432.66|428.56|434.33|430.23|432.42|428.32|187
1637534100000|2021-11-21 22:35:00|432.48|428.38|432.46|428.36|432.7|428.6|432.36|428.26|91
1637534400000|2021-11-21 22:40:00|432.47|428.37|429.82|425.72|432.47|428.37|429.8|425.7|355
1637534700000|2021-11-21 22:45:00|429.79|425.69|431.74|427.64|432.3|428.2|429.79|425.69|337
1637535000000|2021-11-21 22:50:00|431.72|427.62|431.99|427.89|432.11|428.01|431.19|427.09|319
1637535300000|2021-11-21 22:55:00|432.07|427.97|431.48|427.38|432.1|428|431.03|426.93|331
1637535600000|2021-11-21 23:00:00|431.47|427.37|431.94|427.84|432.05|427.95|430.49|426.39|460
1637535900000|2021-11-21 23:05:00|431.95|427.85|431.96|427.86|432.56|428.46|431.73|427.63|450
1637536200000|2021-11-21 23:10:00|431.97|427.87|430.56|426.46|432.51|428.41|430.04|425.94|584
1637536500000|2021-11-21 23:15:00|430.58|426.48|431.36|427.26|431.41|427.31|430.49|426.39|518
1637536800000|2021-11-21 23:20:00|431.39|427.29|431.78|427.68|431.88|427.78|431.14|427.04|370
1637537100000|2021-11-21 23:25:00|431.83|427.73|431.63|427.53|431.85|427.75|431.2|427.1|401
1637537400000|2021-11-21 23:30:00|431.64|427.54|432.1|428|432.31|428.21|431.44|427.34|416
1637537700000|2021-11-21 23:35:00|432.26|428.16|431.87|427.77|432.28|428.18|431.3|427.2|430
1637538000000|2021-11-21 23:40:00|431.8|427.7|430.56|426.46|432.04|427.94|430.5|426.4|379
1637538300000|2021-11-21 23:45:00|430.54|426.44|430.32|426.22|431.74|427.64|430.25|426.15|483
1637538600000|2021-11-21 23:50:00|430.34|426.24|426.71|422.61|430.46|426.36|426.43|422.33|687
1637538900000|2021-11-21 23:55:00|426.68|422.58|426.63|422.53|427.9|423.8|425.39|421.29|767
1637539200000|2021-11-22 00:00:00|426.62|422.52|424.17|420.07|427.1|423|422.82|418.72|813
1637539500000|2021-11-22 00:05:00|424.15|420.05|421.7|417.6|425.18|421.08|419.83|415.73|917
1637539800000|2021-11-22 00:10:00|421.69|417.59|417.56|413.46|421.93|417.83|417.5|413.4|800
1637540100000|2021-11-22 00:15:00|417.62|413.52|420.91|416.81|420.91|416.81|417.54|413.44|859
1637540400000|2021-11-22 00:20:00|420.92|416.82|421.3|417.2|422.02|417.92|420.73|416.63|585
1637540700000|2021-11-22 00:25:00|421.31|417.21|420.59|416.49|422|417.9|420.59|416.49|578
1637541000000|2021-11-22 00:30:00|420.65|416.55|420.33|416.23|421.78|417.68|420.33|416.23|570
1637541300000|2021-11-22 00:35:00|420.3|416.2|420.15|416.05|421.9|417.8|420.06|415.96|632
1637541600000|2021-11-22 00:40:00|420.16|416.06|420.17|416.07|421.3|417.2|419.67|415.57|575
1637541900000|2021-11-22 00:45:00|420.2|416.1|420.23|416.13|421.37|417.27|419.63|415.53|560
1637542200000|2021-11-22 00:50:00|420.24|416.14|420.88|416.78|421.19|417.09|420.13|416.03|515
1637542500000|2021-11-22 00:55:00|420.91|416.81|420.31|416.21|421.12|417.02|419.77|415.67|602
1637542800000|2021-11-22 01:00:00|420.32|416.22|421.77|417.67|421.77|417.67|419.76|415.66|593
1637543100000|2021-11-22 01:05:00|421.8|417.7|420.42|416.32|421.84|417.74|420.19|416.09|483
1637543400000|2021-11-22 01:10:00|420.4|416.3|419.34|415.24|420.41|416.31|418.72|414.62|475
1637543700000|2021-11-22 01:15:00|419.37|415.27|416.24|412.14|419.63|415.53|416.24|412.14|748
1637544000000|2021-11-22 01:20:00|416.3|412.2|418.03|413.93|418.03|413.93|414.93|410.83|731
1637544300000|2021-11-22 01:25:00|418.05|413.95|418.81|414.71|419|414.9|417.66|413.56|570
1637544600000|2021-11-22 01:30:00|418.83|414.73|420.28|416.18|420.41|416.31|418.51|414.41|603
1637544900000|2021-11-22 01:35:00|420.15|416.05|419.77|415.67|420.28|416.18|418.8|414.7|501
1637545200000|2021-11-22 01:40:00|419.8|415.7|419.59|415.49|419.97|415.87|419.13|415.03|429
1637545500000|2021-11-22 01:45:00|419.58|415.48|418.8|414.7|420|415.9|418.8|414.7|519
1637545800000|2021-11-22 01:50:00|418.82|414.72|419.11|415.01|419.23|415.13|418.46|414.36|471
1637546100000|2021-11-22 01:55:00|419.12|415.02|419.5|415.4|420.14|416.04|419.06|414.96|472
1637546400000|2021-11-22 02:00:00|419.49|415.39|419.44|415.34|419.82|415.72|418.75|414.65|534
1637546700000|2021-11-22 02:05:00|419.45|415.35|418.79|414.69|419.56|415.46|418.59|414.49|437
1637547000000|2021-11-22 02:10:00|418.8|414.7|417.24|413.14|418.86|414.76|417.24|413.14|416
1637547300000|2021-11-22 02:15:00|417.25|413.15|416.94|412.84|417.41|413.31|416.21|412.11|506
1637547600000|2021-11-22 02:20:00|416.87|412.77|414.83|410.73|416.94|412.84|414.73|410.63|515
1637547900000|2021-11-22 02:25:00|414.74|410.64|414.15|410.05|415.79|411.69|413.05|408.95|759
1637548200000|2021-11-22 02:30:00|414.11|410.01|416.25|412.15|416.41|412.31|413.93|409.83|653
1637548500000|2021-11-22 02:35:00|416.3|412.2|416.34|412.24|416.76|412.66|415.55|411.45|451
1637548800000|2021-11-22 02:40:00|416.45|412.35|417.54|413.44|417.71|413.61|416.33|412.23|420
1637549100000|2021-11-22 02:45:00|417.66|413.56|416.5|412.4|418.28|414.18|416.38|412.28|564
1637549400000|2021-11-22 02:50:00|416.51|412.41|417.61|413.51|417.8|413.7|416.5|412.4|402
1637549700000|2021-11-22 02:55:00|417.58|413.48|417.42|413.32|419.99|415.89|417.17|413.07|563
1637550000000|2021-11-22 03:00:00|417.41|413.31|418.04|413.94|418.23|414.13|416.67|412.57|546
1637550300000|2021-11-22 03:05:00|418.01|413.91|417.1|413|418.22|414.12|416.79|412.69|439
1637550600000|2021-11-22 03:10:00|417.09|412.99|417.25|413.15|417.67|413.57|416.69|412.59|455
1637550900000|2021-11-22 03:15:00|417.24|413.14|417.74|413.64|417.96|413.86|416.5|412.4|442
1637551200000|2021-11-22 03:20:00|417.72|413.62|416.06|411.96|417.72|413.62|415.88|411.78|471
1637551500000|2021-11-22 03:25:00|415.93|411.83|415.1|411|416.46|412.36|415.09|410.99|392
1637551800000|2021-11-22 03:30:00|415.08|410.98|415.25|411.15|415.57|411.47|413.9|409.8|561
1637552100000|2021-11-22 03:35:00|415.26|411.16|418.96|414.86|419.23|415.13|413.78|409.68|795
1637552400000|2021-11-22 03:40:00|418.95|414.85|416.87|412.77|419.1|415|416.64|412.54|673
1637552700000|2021-11-22 03:45:00|416.85|412.75|418.85|414.75|419.03|414.93|416.7|412.6|510
1637553000000|2021-11-22 03:50:00|418.88|414.78|416.47|412.37|418.91|414.81|415.99|411.89|533
1637553300000|2021-11-22 03:55:00|416.59|412.49|416.78|412.68|417.18|413.08|416.24|412.14|461
1637553600000|2021-11-22 04:00:00|416.77|412.67|416.45|412.35|416.77|412.67|415.56|411.46|557
1637553900000|2021-11-22 04:05:00|416.43|412.33|418.36|414.26|418.72|414.62|416.26|412.16|481
1637554200000|2021-11-22 04:10:00|418.3|414.2|418.71|414.61|418.91|414.81|417.94|413.84|368
1637554500000|2021-11-22 04:15:00|418.72|414.62|417.5|413.4|418.85|414.75|417.12|413.02|465
1637554800000|2021-11-22 04:20:00|417.49|413.39|418.72|414.62|418.74|414.64|417.3|413.2|341
1637555100000|2021-11-22 04:25:00|418.79|414.69|418.01|413.91|418.79|414.69|417.47|413.37|397
1637555400000|2021-11-22 04:30:00|417.9|413.8|416.71|412.61|418.09|413.99|416.2|412.1|434
1637555700000|2021-11-22 04:35:00|416.72|412.62|417.82|413.72|418.04|413.94|416.22|412.12|488
1637556000000|2021-11-22 04:40:00|417.77|413.67|416.63|412.53|418.14|414.04|416.39|412.29|415
1637556300000|2021-11-22 04:45:00|416.66|412.56|417.69|413.59|417.69|413.59|415.91|411.81|487
1637556600000|2021-11-22 04:50:00|417.66|413.56|415.06|410.96|417.84|413.74|414.54|410.44|695
1637556900000|2021-11-22 04:55:00|414.98|410.88|414.88|410.78|416.69|412.59|414.39|410.29|631
1637557200000|2021-11-22 05:00:00|414.89|410.79|413.65|409.55|415.21|411.11|413.05|408.95|622
1637557500000|2021-11-22 05:05:00|413.67|409.57|413.4|409.3|414.32|410.22|412.47|408.37|671
1637557800000|2021-11-22 05:10:00|413.41|409.31|414.21|410.11|414.21|410.11|411.77|407.67|719
1637558100000|2021-11-22 05:15:00|414.22|410.12|415.54|411.44|415.58|411.48|414.17|410.07|484
1637558400000|2021-11-22 05:20:00|415.55|411.45|416.62|412.52|416.85|412.75|415.3|411.2|432
1637558700000|2021-11-22 05:25:00|416.6|412.5|415.48|411.38|416.67|412.57|415.24|411.14|463
1637559000000|2021-11-22 05:30:00|415.46|411.36|416.89|412.79|417.2|413.1|415.27|411.17|500
1637559300000|2021-11-22 05:35:00|416.88|412.78|417.1|413|417.19|413.09|416.55|412.45|462
1637559600000|2021-11-22 05:40:00|417.06|412.96|416.81|412.71|417.7|413.6|416.75|412.65|479
1637559900000|2021-11-22 05:45:00|416.83|412.73|417.55|413.45|417.81|413.71|416.62|412.52|529
1637560200000|2021-11-22 05:50:00|417.54|413.44|417.81|413.71|418.15|414.05|417.46|413.36|385
1637560500000|2021-11-22 05:55:00|417.87|413.77|418.28|414.18|418.28|414.18|417.35|413.25|426
1637560800000|2021-11-22 06:00:00|418.24|414.14|417.38|413.28|418.33|414.23|416.87|412.77|478
1637561100000|2021-11-22 06:05:00|417.32|413.22|416.67|412.57|417.39|413.29|416.39|412.29|347
1637561400000|2021-11-22 06:10:00|416.7|412.6|417|412.9|417.15|413.05|416.56|412.46|348
1637561700000|2021-11-22 06:15:00|416.99|412.89|417.1|413|417.19|413.09|416.18|412.08|292
1637562000000|2021-11-22 06:20:00|417.13|413.03|416.35|412.25|417.18|413.08|415.95|411.85|365
1637562300000|2021-11-22 06:25:00|416.32|412.22|415.75|411.65|416.62|412.52|415.72|411.62|296
1637562600000|2021-11-22 06:30:00|415.87|411.77|417.47|413.37|417.68|413.58|415.76|411.66|428
1637562900000|2021-11-22 06:35:00|417.46|413.36|416.18|412.08|417.46|413.36|416|411.9|337
1637563200000|2021-11-22 06:40:00|416.19|412.09|416.13|412.03|417.34|413.24|415.99|411.89|329
1637563500000|2021-11-22 06:45:00|416.15|412.05|415.68|411.58|416.17|412.07|415.18|411.08|518
1637563800000|2021-11-22 06:50:00|415.65|411.55|417.03|412.93|417.03|412.93|415.62|411.52|348
1637564100000|2021-11-22 06:55:00|416.97|412.87|416.58|412.48|417.21|413.11|416.34|412.24|382
1637564400000|2021-11-22 07:00:00|416.59|412.49|419.22|415.12|419.48|415.38|416.39|412.29|663
1637564700000|2021-11-22 07:05:00|419.27|415.17|418.65|414.55|419.29|415.19|418.2|414.1|543
1637565000000|2021-11-22 07:10:00|418.66|414.56|418.76|414.66|418.84|414.74|417.8|413.7|483
1637565300000|2021-11-22 07:15:00|418.75|414.65|418.99|414.89|419.28|415.18|418.6|414.5|449
1637565600000|2021-11-22 07:20:00|419.08|414.98|419.01|414.91|419.43|415.33|418.35|414.25|457
1637565900000|2021-11-22 07:25:00|419.05|414.95|420.22|416.12|420.35|416.25|418.8|414.7|398
1637566200000|2021-11-22 07:30:00|420.2|416.1|419.68|415.58|420.33|416.23|419.43|415.33|313
1637566500000|2021-11-22 07:35:00|419.66|415.56|419.2|415.1|419.66|415.56|419.04|414.94|252
1637566800000|2021-11-22 07:40:00|419.19|415.09|418.91|414.81|419.31|415.21|418.6|414.5|295
1637567100000|2021-11-22 07:45:00|418.92|414.82|419.1|415|419.46|415.36|418.46|414.36|355
1637567400000|2021-11-22 07:50:00|419.09|414.99|418.73|414.63|419.43|415.33|418.49|414.39|377
1637567700000|2021-11-22 07:55:00|418.76|414.66|417.95|413.85|419.17|415.07|417.84|413.74|428
1637568000000|2021-11-22 08:00:00|417.92|413.82|418.59|414.49|418.76|414.66|417.71|413.61|373
1637568300000|2021-11-22 08:05:00|418.58|414.48|418.41|414.31|418.91|414.81|417.96|413.86|357
1637568600000|2021-11-22 08:10:00|418.42|414.32|418.76|414.66|419.07|414.97|418.33|414.23|373
1637568900000|2021-11-22 08:15:00|418.79|414.69|419.06|414.96|419.46|415.36|418.65|414.55|390
1637569200000|2021-11-22 08:20:00|418.89|414.79|419.32|415.22|419.48|415.38|418.49|414.39|405
1637569500000|2021-11-22 08:25:00|419.26|415.16|419.74|415.64|419.86|415.76|418.87|414.77|319
1637569800000|2021-11-22 08:30:00|419.75|415.65|419.5|415.4|419.96|415.86|419.33|415.23|302
1637570100000|2021-11-22 08:35:00|419.51|415.41|420.16|416.06|420.26|416.16|419.05|414.95|318
1637570400000|2021-11-22 08:40:00|420.14|416.04|419.4|415.3|420.19|416.09|419.38|415.28|307
1637570700000|2021-11-22 08:45:00|419.41|415.31|418.69|414.59|419.86|415.76|418.69|414.59|290
1637571000000|2021-11-22 08:50:00|418.7|414.6|419.64|415.54|419.74|415.64|418.26|414.16|333
1637571300000|2021-11-22 08:55:00|419.6|415.5|418.85|414.75|419.77|415.67|418.67|414.57|404
1637571600000|2021-11-22 09:00:00|418.95|414.85|419.73|415.63|420.12|416.02|418.75|414.65|351
1637571900000|2021-11-22 09:05:00|419.71|415.61|421.49|417.39|421.49|417.39|419.71|415.61|406
1637572200000|2021-11-22 09:10:00|421.45|417.35|421.91|417.81|422.33|418.23|421.24|417.14|540
1637572500000|2021-11-22 09:15:00|421.72|417.62|421.64|417.54|421.84|417.74|420.96|416.86|446
1637572800000|2021-11-22 09:20:00|421.65|417.55|420.99|416.89|421.73|417.63|420.96|416.86|345
1637573100000|2021-11-22 09:25:00|420.96|416.86|420.82|416.72|421.16|417.06|420.38|416.28|437
1637573400000|2021-11-22 09:30:00|420.85|416.75|421.25|417.15|421.63|417.53|420.82|416.72|374
1637573700000|2021-11-22 09:35:00|421.06|416.96|420.66|416.56|421.42|417.32|420.21|416.11|399
1637574000000|2021-11-22 09:40:00|420.65|416.55|420.71|416.61|420.85|416.75|420.42|416.32|387
1637574300000|2021-11-22 09:45:00|420.69|416.59|420.69|416.59|421.08|416.98|420.4|416.3|308
1637574600000|2021-11-22 09:50:00|420.71|416.61|420.24|416.14|421.03|416.93|420.1|416|324
1637574900000|2021-11-22 09:55:00|420.23|416.13|418.4|414.3|420.37|416.27|418.2|414.1|403
1637575200000|2021-11-22 10:00:00|418.39|414.29|418.13|414.03|419.54|415.44|417.89|413.79|479
1637575500000|2021-11-22 10:05:00|418.16|414.06|418|413.9|418.29|414.19|417.01|412.91|531
1637575800000|2021-11-22 10:10:00|418.04|413.94|419.49|415.39|419.71|415.61|417.92|413.82|314
1637576100000|2021-11-22 10:15:00|419.54|415.44|418.95|414.85|420.1|416|418.86|414.76|343
1637576400000|2021-11-22 10:20:00|419.05|414.95|419.52|415.42|419.97|415.87|418.57|414.47|352
1637576700000|2021-11-22 10:25:00|419.53|415.43|418.87|414.77|419.54|415.44|418.44|414.34|375
1637577000000|2021-11-22 10:30:00|418.83|414.73|419.56|415.46|419.88|415.78|418.75|414.65|338
1637577300000|2021-11-22 10:35:00|419.57|415.47|419.07|414.97|419.86|415.76|418.8|414.7|443
1637577600000|2021-11-22 10:40:00|419.08|414.98|419.37|415.27|419.67|415.57|418.49|414.39|346
1637577900000|2021-11-22 10:45:00|419.35|415.25|419.41|415.31|420.16|416.06|419.28|415.18|248
1637578200000|2021-11-22 10:50:00|419.42|415.32|419.46|415.36|419.85|415.75|418.85|414.75|436
1637578500000|2021-11-22 10:55:00|419.47|415.37|420.47|416.37|420.56|416.46|419.44|415.34|260
1637578800000|2021-11-22 11:00:00|420.49|416.39|420.18|416.08|420.51|416.41|419.56|415.46|374
1637579100000|2021-11-22 11:05:00|420.17|416.07|420.89|416.79|421.01|416.91|420.1|416|319
1637579400000|2021-11-22 11:10:00|420.92|416.82|421.19|417.09|421.66|417.56|420.89|416.79|415
1637579700000|2021-11-22 11:15:00|421.2|417.1|421.1|417|421.35|417.25|420.75|416.65|354
1637580000000|2021-11-22 11:20:00|421.09|416.99|420.72|416.62|421.49|417.39|420.5|416.4|352
1637580300000|2021-11-22 11:25:00|420.69|416.59|421|416.9|421.1|417|420.5|416.4|258
1637580600000|2021-11-22 11:30:00|421.03|416.93|420.2|416.1|421.5|417.4|419.9|415.8|376
1637580900000|2021-11-22 11:35:00|420.22|416.12|420.63|416.53|420.73|416.63|420|415.9|321
1637581200000|2021-11-22 11:40:00|420.7|416.6|420.51|416.41|421.16|417.06|420.33|416.23|328
1637581500000|2021-11-22 11:45:00|420.4|416.3|421.22|417.12|421.4|417.3|420.25|416.15|262
1637581800000|2021-11-22 11:50:00|421.23|417.13|419.76|415.66|421.23|417.13|419.7|415.6|316
1637582100000|2021-11-22 11:55:00|419.75|415.65|418.73|414.63|419.79|415.69|418.5|414.4|476
1637582400000|2021-11-22 12:00:00|418.7|414.6|418.67|414.57|419.2|415.1|417.72|413.62|415
1637582700000|2021-11-22 12:05:00|418.69|414.59|418.77|414.67|419.61|415.51|418.59|414.49|417
1637583000000|2021-11-22 12:10:00|418.81|414.71|417.78|413.68|419.4|415.3|417.2|413.1|362
1637583300000|2021-11-22 12:15:00|417.8|413.7|418.6|414.5|418.79|414.69|417.46|413.36|482
1637583600000|2021-11-22 12:20:00|418.76|414.66|418.78|414.68|419.33|415.23|418.3|414.2|365
1637583900000|2021-11-22 12:25:00|418.85|414.75|421.61|417.51|421.64|417.54|418.78|414.68|620
1637584200000|2021-11-22 12:30:00|421.62|417.52|422.85|418.75|423.96|419.86|421.19|417.09|682
1637584500000|2021-11-22 12:35:00|422.84|418.74|420.73|416.63|422.92|418.82|420.33|416.23|733
1637584800000|2021-11-22 12:40:00|420.71|416.61|421.36|417.26|421.36|417.26|420.14|416.04|702
1637585100000|2021-11-22 12:45:00|421.32|417.22|418.96|414.86|421.41|417.31|418.9|414.8|466
1637585400000|2021-11-22 12:50:00|418.95|414.85|419.4|415.3|419.83|415.73|418.83|414.73|472
1637585700000|2021-11-22 12:55:00|419.39|415.29|419.42|415.32|420.35|416.25|419.2|415.1|421
1637586000000|2021-11-22 13:00:00|419.44|415.34|419.63|415.53|420.1|416|419.12|415.02|369
1637586300000|2021-11-22 13:05:00|419.68|415.58|416.78|412.68|419.7|415.6|416.57|412.47|490
1637586600000|2021-11-22 13:10:00|416.81|412.71|416.24|412.14|417.85|413.75|416|411.9|561
1637586900000|2021-11-22 13:15:00|416.23|412.13|415.1|411|416.66|412.56|414.89|410.79|718
1637587200000|2021-11-22 13:20:00|415.01|410.91|417.18|413.08|417.77|413.67|414.45|410.35|636
1637587500000|2021-11-22 13:25:00|417.22|413.12|419.73|415.63|419.77|415.67|416.63|412.53|589
1637587800000|2021-11-22 13:30:00|419.71|415.61|423.95|419.85|423.95|419.85|419.3|415.2|693
1637588100000|2021-11-22 13:35:00|424.01|419.91|427.07|422.97|430.44|426.34|423.84|419.74|916
1637588400000|2021-11-22 13:40:00|427.06|422.96|428.6|424.5|430.3|426.2|427|422.9|930
1637588700000|2021-11-22 13:45:00|428.5|424.4|427.88|423.78|429.37|425.27|427.63|423.53|828
1637589000000|2021-11-22 13:50:00|427.86|423.76|427.36|423.26|429.08|424.98|426.97|422.87|719
1637589300000|2021-11-22 13:55:00|427.35|423.25|427.7|423.6|428.81|424.71|427.27|423.17|681
1637589600000|2021-11-22 14:00:00|427.71|423.61|428.97|424.87|429.66|425.56|427.53|423.43|686
1637589900000|2021-11-22 14:05:00|429.1|425|428.79|424.69|429.32|425.22|428.31|424.21|670
1637590200000|2021-11-22 14:10:00|428.8|424.7|428.35|424.25|429.34|425.24|428.18|424.08|546
1637590500000|2021-11-22 14:15:00|428.32|424.22|426.13|422.03|428.36|424.26|426.13|422.03|500
1637590800000|2021-11-22 14:20:00|426.18|422.08|425.57|421.47|426.95|422.85|425.45|421.35|658
1637591100000|2021-11-22 14:25:00|425.8|421.7|425.57|421.47|425.86|421.76|424.45|420.35|600
1637591400000|2021-11-22 14:30:00|425.35|421.25|426.41|422.31|427.06|422.96|425.2|421.1|542
1637591700000|2021-11-22 14:35:00|426.42|422.32|425.11|421.01|427.22|423.12|425.09|420.99|483
1637592000000|2021-11-22 14:40:00|425.21|421.11|426.2|422.1|426.51|422.41|425.21|421.11|427
1637592300000|2021-11-22 14:45:00|426.27|422.17|425.32|421.22|426.71|422.61|425.28|421.18|447
1637592600000|2021-11-22 14:50:00|425.36|421.26|424.55|420.45|425.42|421.32|424.03|419.93|405
1637592900000|2021-11-22 14:55:00|424.61|420.51|424.67|420.57|425.15|421.05|424.41|420.31|292
1637593200000|2021-11-22 15:00:00|424.68|420.58|426.02|421.92|426.75|422.65|424.68|420.58|439
1637593500000|2021-11-22 15:05:00|425.98|421.88|424.92|420.82|425.98|421.88|424.08|419.98|521
1637593800000|2021-11-22 15:10:00|424.86|420.76|425.25|421.15|426.04|421.94|424.7|420.6|468
1637594100000|2021-11-22 15:15:00|425.24|421.14|425.34|421.24|425.9|421.8|424.7|420.6|415
1637594400000|2021-11-22 15:20:00|425.33|421.23|425.83|421.73|426.04|421.94|425.27|421.17|439
1637594700000|2021-11-22 15:25:00|425.82|421.72|425.54|421.44|425.82|421.72|424.9|420.8|480
1637595000000|2021-11-22 15:30:00|425.41|421.31|425.19|421.09|425.95|421.85|424.89|420.79|343
1637595300000|2021-11-22 15:35:00|425.23|421.13|425.44|421.34|425.64|421.54|424.31|420.21|472
1637595600000|2021-11-22 15:40:00|425.38|421.28|425.57|421.47|425.99|421.89|425.2|421.1|497
1637595900000|2021-11-22 15:45:00|425.6|421.5|425.93|421.83|426.06|421.96|425.5|421.4|407
1637596200000|2021-11-22 15:50:00|425.94|421.84|425.57|421.47|426.03|421.93|425.3|421.2|372
1637596500000|2021-11-22 15:55:00|425.6|421.5|425.87|421.77|425.92|421.82|425|420.9|402
1637596800000|2021-11-22 16:00:00|425.89|421.79|425.43|421.33|426.95|422.85|425.34|421.24|540
1637597100000|2021-11-22 16:05:00|425.44|421.34|425.56|421.46|425.87|421.77|425.2|421.1|366
1637597400000|2021-11-22 16:10:00|425.57|421.47|424.11|420.01|425.57|421.47|423.92|419.82|441
1637597700000|2021-11-22 16:15:00|424.09|419.99|424.78|420.68|425.48|421.38|423.3|419.2|656
1637598000000|2021-11-22 16:20:00|424.8|420.7|424.75|420.65|425.59|421.49|424.06|419.96|590
1637598300000|2021-11-22 16:25:00|424.76|420.66|424.26|420.16|424.77|420.67|423.68|419.58|490
1637598600000|2021-11-22 16:30:00|424.25|420.15|424.64|420.54|425.17|421.07|423.99|419.89|447
1637598900000|2021-11-22 16:35:00|424.63|420.53|424.58|420.48|425.28|421.18|424.35|420.25|482
1637599200000|2021-11-22 16:40:00|424.61|420.51|424.81|420.71|425.3|421.2|424.53|420.43|365
1637599500000|2021-11-22 16:45:00|424.79|420.69|424.54|420.44|425.43|421.33|424.4|420.3|400
1637599800000|2021-11-22 16:50:00|424.53|420.43|424.13|420.03|425.13|421.03|424.11|420.01|467
1637600100000|2021-11-22 16:55:00|424.09|419.99|424.3|420.2|424.78|420.68|423.36|419.26|478
1637600400000|2021-11-22 17:00:00|424.21|420.11|423.52|419.42|424.65|420.55|423.07|418.97|461
1637600700000|2021-11-22 17:05:00|423.5|419.4|425.27|421.17|426.79|422.69|423.01|418.91|576
1637601000000|2021-11-22 17:10:00|425.26|421.16|425.27|421.17|427.01|422.91|425.12|421.02|439
1637601300000|2021-11-22 17:15:00|425.28|421.18|424.81|420.71|426.26|422.16|424.79|420.69|416
1637601600000|2021-11-22 17:20:00|424.82|420.72|424.07|419.97|424.97|420.87|423.98|419.88|288
1637601900000|2021-11-22 17:25:00|424.1|420|423.93|419.83|424.45|420.35|423.81|419.71|381
1637602200000|2021-11-22 17:30:00|423.94|419.84|423.08|418.98|424.01|419.91|422.5|418.4|459
1637602500000|2021-11-22 17:35:00|423.07|418.97|422.78|418.68|423.68|419.58|422.57|418.47|459
1637602800000|2021-11-22 17:40:00|422.73|418.63|422.72|418.62|423.3|419.2|422.61|418.51|322
1637603100000|2021-11-22 17:45:00|422.8|418.7|423.79|419.69|423.91|419.81|422.54|418.44|461
1637603400000|2021-11-22 17:50:00|423.69|419.59|423.27|419.17|424.01|419.91|423.15|419.05|371
1637603700000|2021-11-22 17:55:00|423.28|419.18|424.34|420.24|424.34|420.24|423.28|419.18|327
1637604000000|2021-11-22 18:00:00|424.35|420.25|423.85|419.75|424.39|420.29|423.85|419.75|376
1637604300000|2021-11-22 18:05:00|423.83|419.73|424.03|419.93|424.36|420.26|423.51|419.41|428
1637604600000|2021-11-22 18:10:00|424.02|419.92|423.62|419.52|424.45|420.35|423.6|419.5|433
1637604900000|2021-11-22 18:15:00|423.61|419.51|424.24|420.14|424.45|420.35|423.44|419.34|370
1637605200000|2021-11-22 18:20:00|424.23|420.13|423.73|419.63|424.39|420.29|423.31|419.21|324
1637605500000|2021-11-22 18:25:00|423.67|419.57|423.14|419.04|423.77|419.67|423.02|418.92|355
1637605800000|2021-11-22 18:30:00|423.1|419|422.1|418|423.84|419.74|422.06|417.96|478
1637606100000|2021-11-22 18:35:00|422.11|418.01|420.94|416.84|422.5|418.4|420.88|416.78|528
1637606400000|2021-11-22 18:40:00|420.97|416.87|420.12|416.02|421.06|416.96|419.84|415.74|613
1637606700000|2021-11-22 18:45:00|420.11|416.01|420.86|416.76|421.38|417.28|420.08|415.98|512
1637607000000|2021-11-22 18:50:00|420.85|416.75|420.66|416.56|420.88|416.78|420.28|416.18|454
1637607300000|2021-11-22 18:55:00|420.68|416.58|418.99|414.89|420.7|416.6|418.99|414.89|599
1637607600000|2021-11-22 19:00:00|418.98|414.88|422.54|418.44|423.27|419.17|418.14|414.04|787
1637607900000|2021-11-22 19:05:00|422.53|418.43|421.72|417.62|422.91|418.81|421.06|416.96|676
1637608200000|2021-11-22 19:10:00|421.71|417.61|421.71|417.61|422.47|418.37|420.41|416.31|634
1637608500000|2021-11-22 19:15:00|421.67|417.57|418.98|414.88|422.25|418.15|418.98|414.88|611
1637608800000|2021-11-22 19:20:00|419.01|414.91|418.59|414.49|419.07|414.97|417.8|413.7|681
1637609100000|2021-11-22 19:25:00|418.57|414.47|416.14|412.04|418.95|414.85|415.82|411.72|670
1637609400000|2021-11-22 19:30:00|416.12|412.02|415.2|411.1|416.34|412.24|413.97|409.87|785
1637609700000|2021-11-22 19:35:00|415.16|411.06|410.33|406.23|416.5|412.4|410.25|406.15|846
1637610000000|2021-11-22 19:40:00|410.34|406.24|410.9|406.8|411.46|407.36|408.66|404.56|776
1637610300000|2021-11-22 19:45:00|410.89|406.79|410.22|406.12|412.06|407.96|410.11|406.01|680
1637610600000|2021-11-22 19:50:00|410.37|406.27|408.36|404.26|410.37|406.27|407.63|403.53|583
1637610900000|2021-11-22 19:55:00|408.34|404.24|409.29|405.19|409.39|405.29|408.02|403.92|722
1637611200000|2021-11-22 20:00:00|409.27|405.17|409.35|405.25|410.81|406.71|407.99|403.89|782
1637611500000|2021-11-22 20:05:00|409.36|405.26|410.52|406.42|410.69|406.59|408.73|404.63|669
1637611800000|2021-11-22 20:10:00|410.53|406.43|409.54|405.44|410.68|406.58|409.4|405.3|470
1637612100000|2021-11-22 20:15:00|409.55|405.45|411.11|407.01|411.75|407.65|409.16|405.06|503
1637612400000|2021-11-22 20:20:00|411.13|407.03|409.4|405.3|411.7|407.6|409.08|404.98|622
1637612700000|2021-11-22 20:25:00|409.54|405.44|409.63|405.53|409.82|405.72|408.83|404.73|559
1637613000000|2021-11-22 20:30:00|409.66|405.56|410.62|406.52|410.89|406.79|409.3|405.2|376
1637613300000|2021-11-22 20:35:00|410.58|406.48|410.59|406.49|410.79|406.69|409.75|405.65|446
1637613600000|2021-11-22 20:40:00|410.6|406.5|410.2|406.1|410.87|406.77|409.71|405.61|318
1637613900000|2021-11-22 20:45:00|410.21|406.11|409.6|405.5|411.25|407.15|409.54|405.44|497
1637614200000|2021-11-22 20:50:00|409.72|405.62|408.92|404.82|409.79|405.69|408.53|404.43|517
1637614500000|2021-11-22 20:55:00|408.91|404.81|409.4|405.3|410.58|406.48|408.51|404.41|678
1637614800000|2021-11-22 21:00:00|409.41|405.31|410.33|406.23|410.37|406.27|408.08|403.98|617
1637615100000|2021-11-22 21:05:00|410.3|406.2|408.3|404.2|410.63|406.53|408.29|404.19|552
1637615400000|2021-11-22 21:10:00|408.29|404.19|409.15|405.05|409.58|405.48|408|403.9|622
1637615700000|2021-11-22 21:15:00|409.13|405.03|408.98|404.88|409.87|405.77|408.1|404|687
1637616000000|2021-11-22 21:20:00|408.96|404.86|409.26|405.16|409.54|405.44|408.1|404|592
1637616300000|2021-11-22 21:25:00|409.3|405.2|408.63|404.53|410.42|406.32|408.38|404.28|607
1637616600000|2021-11-22 21:30:00|408.64|404.54|411.58|407.48|412.1|408|408.4|404.3|594
1637616900000|2021-11-22 21:35:00|411.59|407.49|411.67|407.57|412.26|408.16|410.97|406.87|660
1637617200000|2021-11-22 21:40:00|411.68|407.58|411.06|406.96|411.68|407.58|410.5|406.4|568
1637617500000|2021-11-22 21:45:00|411.04|406.94|410.51|406.41|411.7|407.6|409.5|405.4|626
1637617800000|2021-11-22 21:50:00|410.53|406.43|411.72|407.62|411.83|407.73|410.24|406.14|419
1637618100000|2021-11-22 21:55:00|411.7|407.6|412.09|407.99|412.2|408.1|411.56|407.46|303
1637618400000|2021-11-22 22:00:00|412.1|408|413.05|408.95|413.15|409.05|411.94|407.84|342
1637618700000|2021-11-22 22:05:00|413.08|408.98|412.38|408.28|413.48|409.38|412.34|408.24|362
1637619000000|2021-11-22 22:10:00|412.33|408.23|412.26|408.16|412.71|408.61|412.05|407.95|271
1637619300000|2021-11-22 22:15:00|412.28|408.18|411.36|407.26|412.29|408.19|411.32|407.22|253
1637619600000|2021-11-22 22:20:00|411.38|407.28|412.55|408.45|412.62|408.52|411.22|407.12|232
1637619900000|2021-11-22 22:25:00|412.57|408.47|412.37|408.27|412.65|408.55|412.1|408|184
1637620200000|2021-11-22 22:30:00|412.36|408.26|412.89|408.79|412.91|408.81|412.36|408.26|96
1637620500000|2021-11-22 22:35:00|412.9|408.8|414.04|409.94|414.13|410.03|412.82|408.72|170
1637620800000|2021-11-22 22:40:00|414.05|409.95|414.88|410.78|415.18|411.08|414|409.9|224
1637621100000|2021-11-22 22:45:00|414.89|410.79|415.8|411.7|415.93|411.83|414.38|410.28|291
1637621400000|2021-11-22 22:50:00|415.77|411.67|416|411.9|416.01|411.91|415.21|411.11|190
1637621700000|2021-11-22 22:55:00|416.05|411.95|420.12|416.02|420.12|416.02|415.62|411.52|417
1637622000000|2021-11-22 23:00:00|420.07|415.97|417.19|413.09|420.07|415.97|417.14|413.04|547
1637622300000|2021-11-22 23:05:00|417.2|413.1|417.49|413.39|419.01|414.91|417.04|412.94|447
1637622600000|2021-11-22 23:10:00|417.52|413.42|418.61|414.51|418.62|414.52|417.47|413.37|305
1637622900000|2021-11-22 23:15:00|418.59|414.49|418.01|413.91|418.59|414.49|417.5|413.4|450
1637623200000|2021-11-22 23:20:00|418.02|413.92|416.81|412.71|418.38|414.28|416.28|412.18|471
1637623500000|2021-11-22 23:25:00|416.78|412.68|416.34|412.24|417.04|412.94|416.31|412.21|292
1637623800000|2021-11-22 23:30:00|416.37|412.27|416.19|412.09|416.95|412.85|415.92|411.82|283
1637624100000|2021-11-22 23:35:00|416.2|412.1|415.68|411.58|416.5|412.4|415.52|411.42|364
1637624400000|2021-11-22 23:40:00|415.67|411.57|415.34|411.24|415.91|411.81|415.25|411.15|300
1637624700000|2021-11-22 23:45:00|415.33|411.23|416.01|411.91|416.13|412.03|414.7|410.6|424
1637625000000|2021-11-22 23:50:00|416.06|411.96|416.48|412.38|416.53|412.43|415.57|411.47|324
1637625300000|2021-11-22 23:55:00|416.42|412.32|415.75|411.65|416.8|412.7|415.29|411.19|396
1637625600000|2021-11-23 00:00:00|415.73|411.63|415.87|411.77|416.17|412.07|415.02|410.92|597
1637625900000|2021-11-23 00:05:00|415.83|411.73|414.5|410.4|416.73|412.63|414.41|410.31|458
1637626200000|2021-11-23 00:10:00|414.6|410.5|413.45|409.35|414.95|410.85|412.74|408.64|604
1637626500000|2021-11-23 00:15:00|413.43|409.33|415.26|411.16|415.36|411.26|413.21|409.11|506
1637626800000|2021-11-23 00:20:00|415.28|411.18|418.31|414.21|418.37|414.27|415.2|411.1|489
1637627100000|2021-11-23 00:25:00|418.38|414.28|419.75|415.65|420.36|416.26|418.25|414.15|611
1637627400000|2021-11-23 00:30:00|419.74|415.64|418.11|414.01|420.47|416.37|417.65|413.55|719
1637627700000|2021-11-23 00:35:00|418.12|414.02|418.35|414.25|418.6|414.5|417.42|413.32|543
1637628000000|2021-11-23 00:40:00|418.36|414.26|416.92|412.82|418.59|414.49|416.32|412.22|479
1637628300000|2021-11-23 00:45:00|416.95|412.85|417.79|413.69|417.84|413.74|416.33|412.23|449
1637628600000|2021-11-23 00:50:00|417.8|413.7|419.28|415.18|419.34|415.24|417.62|413.52|432
1637628900000|2021-11-23 00:55:00|419.29|415.19|419.49|415.39|419.82|415.72|418.56|414.46|515
1637629200000|2021-11-23 01:00:00|419.48|415.38|420.31|416.21|420.65|416.55|419.2|415.1|541
1637629500000|2021-11-23 01:05:00|420.38|416.28|420.09|415.99|420.38|416.28|419.18|415.08|563
1637629800000|2021-11-23 01:10:00|420.03|415.93|419.34|415.24|420.17|416.07|419.15|415.05|442
1637630100000|2021-11-23 01:15:00|419.33|415.23|418.27|414.17|419.36|415.26|418.22|414.12|332
1637630400000|2021-11-23 01:20:00|418.22|414.12|419.88|415.78|420.43|416.33|418|413.9|440
1637630700000|2021-11-23 01:25:00|419.86|415.76|419.68|415.58|420.63|416.53|419.14|415.04|415
1637631000000|2021-11-23 01:30:00|419.63|415.53|418.77|414.67|420.09|415.99|418.77|414.67|483
1637631300000|2021-11-23 01:35:00|418.79|414.69|418.36|414.26|418.86|414.76|418.36|414.26|486
1637631600000|2021-11-23 01:40:00|418.28|414.18|418.75|414.65|418.84|414.74|417.77|413.67|446
1637631900000|2021-11-23 01:45:00|418.78|414.68|418.9|414.8|419.42|415.32|418.18|414.08|432
1637632200000|2021-11-23 01:50:00|418.93|414.83|420|415.9|420|415.9|418.55|414.45|519
1637632500000|2021-11-23 01:55:00|419.94|415.84|419.57|415.47|420.15|416.05|419.16|415.06|413
1637632800000|2021-11-23 02:00:00|419.53|415.43|419.41|415.31|419.73|415.63|418.75|414.65|371
1637633100000|2021-11-23 02:05:00|419.42|415.32|418.56|414.46|419.58|415.48|418.41|414.31|346
1637633400000|2021-11-23 02:10:00|418.55|414.45|417.69|413.59|418.62|414.52|417.5|413.4|334
1637633700000|2021-11-23 02:15:00|417.7|413.6|417.38|413.28|418.06|413.96|417.28|413.18|369
1637634000000|2021-11-23 02:20:00|417.4|413.3|417.49|413.39|417.85|413.75|417.37|413.27|359
1637634300000|2021-11-23 02:25:00|417.52|413.42|418.87|414.77|419.01|414.91|417.49|413.39|430
1637634600000|2021-11-23 02:30:00|418.85|414.75|419.87|415.77|420.11|416.01|418.18|414.08|390
1637634900000|2021-11-23 02:35:00|419.88|415.78|419.43|415.33|419.9|415.8|419.22|415.12|343
1637635200000|2021-11-23 02:40:00|419.42|415.32|418.87|414.77|419.58|415.48|418.51|414.41|326
1637635500000|2021-11-23 02:45:00|418.89|414.79|418.59|414.49|418.95|414.85|418.03|413.93|361
1637635800000|2021-11-23 02:50:00|418.6|414.5|418.87|414.77|419.1|415|417.98|413.88|372
1637636100000|2021-11-23 02:55:00|418.86|414.76|420.8|416.7|420.81|416.71|418.86|414.76|325
1637636400000|2021-11-23 03:00:00|420.82|416.72|420.94|416.84|421.05|416.95|419.79|415.69|437
1637636700000|2021-11-23 03:05:00|420.95|416.85|421.93|417.83|422.06|417.96|420.81|416.71|459
1637637000000|2021-11-23 03:10:00|421.94|417.84|421.92|417.82|421.94|417.84|421.3|417.2|386
1637637300000|2021-11-23 03:15:00|421.96|417.86|422.08|417.98|422.21|418.11|421.2|417.1|337
1637637600000|2021-11-23 03:20:00|422.1|418|421.63|417.53|422.49|418.39|421.46|417.36|378
1637637900000|2021-11-23 03:25:00|421.65|417.55|421.46|417.36|421.65|417.55|421.18|417.08|369
1637638200000|2021-11-23 03:30:00|421.45|417.35|421.48|417.38|421.71|417.61|421.09|416.99|327
1637638500000|2021-11-23 03:35:00|421.49|417.39|421.11|417.01|421.49|417.39|420.88|416.78|356
1637638800000|2021-11-23 03:40:00|421.1|417|421.16|417.06|421.2|417.1|420.76|416.66|353
1637639100000|2021-11-23 03:45:00|421.15|417.05|421.58|417.48|421.83|417.73|420.82|416.72|448
1637639400000|2021-11-23 03:50:00|421.57|417.47|420.61|416.51|422.01|417.91|420.47|416.37|388
1637639700000|2021-11-23 03:55:00|420.6|416.5|421.38|417.28|421.42|417.32|420.44|416.34|364
1637640000000|2021-11-23 04:00:00|421.37|417.27|421.7|417.6|422.14|418.04|421.37|417.27|282
1637640300000|2021-11-23 04:05:00|421.65|417.55|421.92|417.82|422.57|418.47|421.6|417.5|253
1637640600000|2021-11-23 04:10:00|421.94|417.84|421.63|417.53|421.95|417.85|421.22|417.12|358
1637640900000|2021-11-23 04:15:00|421.64|417.54|422.43|418.33|422.46|418.36|421.41|417.31|260
1637641200000|2021-11-23 04:20:00|422.44|418.34|422.58|418.48|422.69|418.59|422|417.9|258
1637641500000|2021-11-23 04:25:00|422.59|418.49|422.62|418.52|422.73|418.63|422.27|418.17|261
1637641800000|2021-11-23 04:30:00|422.6|418.5|421.92|417.82|422.62|418.52|421.86|417.76|296
1637642100000|2021-11-23 04:35:00|421.91|417.81|422.59|418.49|422.8|418.7|421.9|417.8|231
1637642400000|2021-11-23 04:40:00|422.58|418.48|421.87|417.77|422.63|418.53|421.85|417.75|242
1637642700000|2021-11-23 04:45:00|421.85|417.75|422.75|418.65|422.9|418.8|421.74|417.64|238
1637643000000|2021-11-23 04:50:00|422.82|418.72|421.09|416.99|422.94|418.84|421.04|416.94|377
1637643300000|2021-11-23 04:55:00|421.1|417|420.67|416.57|421.41|417.31|420.6|416.5|298
1637643600000|2021-11-23 05:00:00|420.69|416.59|420.16|416.06|421.2|417.1|420.12|416.02|259
1637643900000|2021-11-23 05:05:00|420.1|416|420.4|416.3|420.85|416.75|419.99|415.89|350
1637644200000|2021-11-23 05:10:00|420.39|416.29|419.17|415.07|420.51|416.41|418.71|414.61|424
1637644500000|2021-11-23 05:15:00|419.2|415.1|419.11|415.01|419.49|415.39|418.7|414.6|476
1637644800000|2021-11-23 05:20:00|419.06|414.96|418.43|414.33|419.07|414.97|418.23|414.13|383
1637645100000|2021-11-23 05:25:00|418.4|414.3|417.36|413.26|418.41|414.31|417.07|412.97|330
1637645400000|2021-11-23 05:30:00|417.37|413.27|418.38|414.28|418.67|414.57|417.36|413.26|381
1637645700000|2021-11-23 05:35:00|418.39|414.29|418.05|413.95|418.56|414.46|417.61|413.51|303
1637646000000|2021-11-23 05:40:00|418.04|413.94|417.61|413.51|418.09|413.99|417.07|412.97|367
1637646300000|2021-11-23 05:45:00|417.63|413.53|418.21|414.11|418.21|414.11|417.32|413.22|358
1637646600000|2021-11-23 05:50:00|418.2|414.1|418.28|414.18|418.93|414.83|417.87|413.77|425
1637646900000|2021-11-23 05:55:00|418.3|414.2|419.32|415.22|419.39|415.29|418.09|413.99|336
1637647200000|2021-11-23 06:00:00|419.33|415.23|418.37|414.27|419.37|415.27|418.28|414.18|321
1637647500000|2021-11-23 06:05:00|418.38|414.28|419.19|415.09|419.2|415.1|418.33|414.23|275
1637647800000|2021-11-23 06:10:00|419.2|415.1|418.42|414.32|419.55|415.45|418.41|414.31|304
1637648100000|2021-11-23 06:15:00|418.43|414.33|419.09|414.99|419.25|415.15|418.02|413.92|266
1637648400000|2021-11-23 06:20:00|419.08|414.98|417.54|413.44|419.26|415.16|417.42|413.32|343
1637648700000|2021-11-23 06:25:00|417.53|413.43|417|412.9|417.69|413.59|416.91|412.81|342
1637649000000|2021-11-23 06:30:00|416.99|412.89|417.26|413.16|417.42|413.32|416.87|412.77|252
1637649300000|2021-11-23 06:35:00|417.27|413.17|416.83|412.73|417.38|413.28|415.91|411.81|376
1637649600000|2021-11-23 06:40:00|416.82|412.72|417.11|413.01|417.3|413.2|416.54|412.44|337
1637649900000|2021-11-23 06:45:00|417.09|412.99|417.53|413.43|417.93|413.83|416.82|412.72|292
1637650200000|2021-11-23 06:50:00|417.49|413.39|417.51|413.41|417.71|413.61|417.08|412.98|261
1637650500000|2021-11-23 06:55:00|417.52|413.42|418.17|414.07|418.18|414.08|417.45|413.35|240
1637650800000|2021-11-23 07:00:00|418.15|414.05|417.51|413.41|418.24|414.14|417.36|413.26|233
1637651100000|2021-11-23 07:05:00|417.49|413.39|416.27|412.17|417.49|413.39|416.22|412.12|297
1637651400000|2021-11-23 07:10:00|416.26|412.16|416.12|412.02|416.63|412.53|416.12|412.02|287
1637651700000|2021-11-23 07:15:00|416.13|412.03|415.22|411.12|416.44|412.34|414.84|410.74|383
1637652000000|2021-11-23 07:20:00|415.21|411.11|414.03|409.93|415.57|411.47|414|409.9|555
1637652300000|2021-11-23 07:25:00|414.06|409.96|414.25|410.15|414.73|410.63|413.79|409.69|512
1637652600000|2021-11-23 07:30:00|414.26|410.16|414.15|410.05|414.62|410.52|413.76|409.66|454
1637652900000|2021-11-23 07:35:00|414.16|410.06|414.49|410.39|414.83|410.73|413.84|409.74|540
1637653200000|2021-11-23 07:40:00|414.48|410.38|414.36|410.26|414.5|410.4|413.67|409.57|388
1637653500000|2021-11-23 07:45:00|414.35|410.25|414.54|410.44|415.47|411.37|414.27|410.17|298
1637653800000|2021-11-23 07:50:00|414.55|410.45|415.01|410.91|415.2|411.1|414.32|410.22|248
1637654100000|2021-11-23 07:55:00|415.02|410.92|414.37|410.27|415.07|410.97|413.75|409.65|406
1637654400000|2021-11-23 08:00:00|414.39|410.29|414.79|410.69|415.06|410.96|414.14|410.04|329
1637654700000|2021-11-23 08:05:00|414.8|410.7|414.03|409.93|415.83|411.73|413.94|409.84|496
1637655000000|2021-11-23 08:10:00|414.09|409.99|413|408.9|414.09|409.99|412.69|408.59|279
1637655300000|2021-11-23 08:15:00|412.99|408.89|412.75|408.65|414.02|409.92|412.75|408.65|381
1637655600000|2021-11-23 08:20:00|412.79|408.69|411.76|407.66|412.85|408.75|410.83|406.73|521
1637655900000|2021-11-23 08:25:00|411.72|407.62|412.31|408.21|412.44|408.34|411.64|407.54|432
1637656200000|2021-11-23 08:30:00|412.3|408.2|413.36|409.26|413.36|409.26|411.32|407.22|519
1637656500000|2021-11-23 08:35:00|413.4|409.3|412.73|408.63|413.7|409.6|412.28|408.18|414
1637656800000|2021-11-23 08:40:00|412.72|408.62|413.59|409.49|413.6|409.5|412.3|408.2|290
1637657100000|2021-11-23 08:45:00|413.62|409.52|413.8|409.7|414.73|410.63|413.35|409.25|533
1637657400000|2021-11-23 08:50:00|413.81|409.71|415.33|411.23|415.98|411.88|413.81|409.71|545
1637657700000|2021-11-23 08:55:00|415.35|411.25|415.95|411.85|416.27|412.17|414.93|410.83|395
1637658000000|2021-11-23 09:00:00|415.98|411.88|416.73|412.63|416.92|412.82|415.8|411.7|488
1637658300000|2021-11-23 09:05:00|416.84|412.74|417.93|413.83|418.64|414.54|416.84|412.74|661
1637658600000|2021-11-23 09:10:00|417.94|413.84|415.69|411.59|417.94|413.84|415.3|411.2|491
1637658900000|2021-11-23 09:15:00|415.7|411.6|415.6|411.5|415.71|411.61|414.46|410.36|470
1637659200000|2021-11-23 09:20:00|415.63|411.53|414.76|410.66|415.68|411.58|414.67|410.57|394
1637659500000|2021-11-23 09:25:00|414.77|410.67|414.92|410.82|415.01|410.91|414.62|410.52|246
1637659800000|2021-11-23 09:30:00|414.91|410.81|410.93|406.83|414.94|410.84|410.91|406.81|504
1637660100000|2021-11-23 09:35:00|410.91|406.81|412.05|407.95|412.05|407.95|407.8|403.7|838
1637660400000|2021-11-23 09:40:00|412.08|407.98|418.63|414.53|418.96|414.86|412.08|407.98|947
1637660700000|2021-11-23 09:45:00|418.62|414.52|419.84|415.74|421.5|417.4|417.66|413.56|882
1637661000000|2021-11-23 09:50:00|419.74|415.64|416.57|412.47|419.74|415.64|415.85|411.75|901
1637661300000|2021-11-23 09:55:00|416.56|412.46|416.04|411.94|417.86|413.76|415.56|411.46|747
1637661600000|2021-11-23 10:00:00|416.02|411.92|413.77|409.67|416.39|412.29|413.17|409.07|807
1637661900000|2021-11-23 10:05:00|413.78|409.68|415.83|411.73|416.76|412.66|413.74|409.64|786
1637662200000|2021-11-23 10:10:00|415.82|411.72|418.58|414.48|418.72|414.62|415.35|411.25|609
1637662500000|2021-11-23 10:15:00|418.56|414.46|421.1|417|421.18|417.08|417.96|413.86|695
1637662800000|2021-11-23 10:20:00|421.09|416.99|422.13|418.03|423.27|419.17|420.95|416.85|856
1637663100000|2021-11-23 10:25:00|422.12|418.02|420.62|416.52|423.13|419.03|420.34|416.24|727
1637663400000|2021-11-23 10:30:00|420.68|416.58|419.92|415.82|420.95|416.85|419.56|415.46|649
1637663700000|2021-11-23 10:35:00|419.91|415.81|419.62|415.52|420.45|416.35|419.41|415.31|478
1637664000000|2021-11-23 10:40:00|419.61|415.51|420.79|416.69|420.96|416.86|419.6|415.5|502
1637664300000|2021-11-23 10:45:00|420.81|416.71|418.91|414.81|421.53|417.43|418.7|414.6|567
1637664600000|2021-11-23 10:50:00|418.88|414.78|417.78|413.68|419.14|415.04|417.77|413.67|544
1637664900000|2021-11-23 10:55:00|417.8|413.7|415.98|411.88|419|414.9|415.9|411.8|853
1637665200000|2021-11-23 11:00:00|415.97|411.87|414.22|410.12|416.81|412.71|414.12|410.02|639
1637665500000|2021-11-23 11:05:00|414.33|410.23|414.08|409.98|414.84|410.74|413.56|409.46|634
1637665800000|2021-11-23 11:10:00|414.07|409.97|415.34|411.24|416.44|412.34|414.06|409.96|582
1637666100000|2021-11-23 11:15:00|415.33|411.23|413.99|409.89|415.41|411.31|413.84|409.74|465
1637666400000|2021-11-23 11:20:00|413.98|409.88|413.63|409.53|414.73|410.63|413.62|409.52|445
1637666700000|2021-11-23 11:25:00|413.64|409.54|414.25|410.15|414.5|410.4|413.45|409.35|422
1637667000000|2021-11-23 11:30:00|414.26|410.16|415.53|411.43|416.58|412.48|413.96|409.86|484
1637667300000|2021-11-23 11:35:00|415.57|411.47|415.2|411.1|416.12|412.02|415.13|411.03|404
1637667600000|2021-11-23 11:40:00|415.18|411.08|413.51|409.41|415.4|411.3|413.48|409.38|449
1637667900000|2021-11-23 11:45:00|413.5|409.4|413.15|409.05|414.19|410.09|412.87|408.77|458
1637668200000|2021-11-23 11:50:00|413.17|409.07|414.16|410.06|414.29|410.19|412.9|408.8|530
1637668500000|2021-11-23 11:55:00|414.17|410.07|413.35|409.25|414.17|410.07|412.8|408.7|507
1637668800000|2021-11-23 12:00:00|413.38|409.28|414.32|410.22|414.94|410.84|413.38|409.28|542
1637669100000|2021-11-23 12:05:00|414.33|410.23|414.63|410.53|414.77|410.67|413.91|409.81|400
1637669400000|2021-11-23 12:10:00|414.66|410.56|415.06|410.96|415.35|411.25|414.57|410.47|372
1637669700000|2021-11-23 12:15:00|415.07|410.97|413.27|409.17|415.11|411.01|413.04|408.94|388
1637670000000|2021-11-23 12:20:00|413.25|409.15|414.47|410.37|414.65|410.55|413.07|408.97|399
1637670300000|2021-11-23 12:25:00|414.48|410.38|414.62|410.52|414.77|410.67|413.6|409.5|467
1637670600000|2021-11-23 12:30:00|414.58|410.48|411.58|407.48|414.58|410.48|411.58|407.48|469
1637670900000|2021-11-23 12:35:00|411.59|407.49|412.32|408.22|413.12|409.02|411.48|407.38|517
1637671200000|2021-11-23 12:40:00|412.31|408.21|412.92|408.82|412.97|408.87|412.12|408.02|431
1637671500000|2021-11-23 12:45:00|412.88|408.78|413.08|408.98|413.11|409.01|412.22|408.12|392
1637671800000|2021-11-23 12:50:00|413.11|409.01|412.58|408.48|413.11|409.01|412.31|408.21|407
1637672100000|2021-11-23 12:55:00|412.59|408.49|413.04|408.94|413.37|409.27|412.23|408.13|388
1637672400000|2021-11-23 13:00:00|413.01|408.91|415.04|410.94|415.5|411.4|412.96|408.86|580
1637672700000|2021-11-23 13:05:00|415.03|410.93|415.29|411.19|415.78|411.68|414.62|410.52|511
1637673000000|2021-11-23 13:10:00|415.28|411.18|415.82|411.72|415.88|411.78|415|410.9|457
1637673300000|2021-11-23 13:15:00|415.83|411.73|417.72|413.62|418.38|414.28|415.47|411.37|559
1637673600000|2021-11-23 13:20:00|417.71|413.61|416.59|412.49|417.81|413.71|416.59|412.49|510
1637673900000|2021-11-23 13:25:00|416.61|412.51|418.48|414.38|418.6|414.5|416.56|412.46|495
1637674200000|2021-11-23 13:30:00|418.47|414.37|417.55|413.45|418.83|414.73|417.21|413.11|465
1637674500000|2021-11-23 13:35:00|417.54|413.44|418.09|413.99|418.59|414.49|417.33|413.23|516
1637674800000|2021-11-23 13:40:00|418.06|413.96|417.86|413.76|418.37|414.27|417.54|413.44|353
1637675100000|2021-11-23 13:45:00|417.87|413.77|417.66|413.56|417.89|413.79|417.13|413.03|411
1637675400000|2021-11-23 13:50:00|417.61|413.51|417.79|413.69|418.06|413.96|417.38|413.28|343
1637675700000|2021-11-23 13:55:00|417.78|413.68|417.94|413.84|417.94|413.84|417.08|412.98|298
1637676000000|2021-11-23 14:00:00|417.95|413.85|417.32|413.22|418.8|414.7|417.05|412.95|521
1637676300000|2021-11-23 14:05:00|417.27|413.17|418.82|414.72|419.13|415.03|417.13|413.03|598
1637676600000|2021-11-23 14:10:00|418.81|414.71|419.89|415.79|419.98|415.88|418.59|414.49|495
1637676900000|2021-11-23 14:15:00|419.9|415.8|420.55|416.45|420.58|416.48|418.5|414.4|582
1637677200000|2021-11-23 14:20:00|420.51|416.41|420.46|416.36|420.81|416.71|419.53|415.43|588
1637677500000|2021-11-23 14:25:00|420.45|416.35|421.24|417.14|421.5|417.4|420.22|416.12|464
1637677800000|2021-11-23 14:30:00|421.23|417.13|420.23|416.13|421.9|417.8|420.18|416.08|628
1637678100000|2021-11-23 14:35:00|420.26|416.16|419.97|415.87|420.35|416.25|419.5|415.4|596
1637678400000|2021-11-23 14:40:00|419.96|415.86|419.97|415.87|420.27|416.17|419.36|415.26|505
1637678700000|2021-11-23 14:45:00|419.96|415.86|422.15|418.05|422.2|418.1|419.96|415.86|532
1637679000000|2021-11-23 14:50:00|422.14|418.04|423.94|419.84|423.94|419.84|422.03|417.93|788
1637679300000|2021-11-23 14:55:00|423.98|419.88|424.33|420.23|424.43|420.33|423.1|419|729
1637679600000|2021-11-23 15:00:00|424.31|420.21|422.81|418.71|424.67|420.57|422.43|418.33|760
1637679900000|2021-11-23 15:05:00|422.8|418.7|423.14|419.04|423.41|419.31|422.43|418.33|658
1637680200000|2021-11-23 15:10:00|423.15|419.05|421.82|417.72|423.43|419.33|421.7|417.6|624
1637680500000|2021-11-23 15:15:00|421.81|417.71|420.85|416.75|422.44|418.34|420.68|416.58|658
1637680800000|2021-11-23 15:20:00|420.86|416.76|420.42|416.32|421.02|416.92|420.36|416.26|544
1637681100000|2021-11-23 15:25:00|420.4|416.3|419.77|415.67|420.67|416.57|419.75|415.65|523
1637681400000|2021-11-23 15:30:00|419.76|415.66|419.63|415.53|420.37|416.27|419.63|415.53|508
1637681700000|2021-11-23 15:35:00|419.64|415.54|419.07|414.97|419.65|415.55|418.13|414.03|523
1637682000000|2021-11-23 15:40:00|419.06|414.96|418.67|414.57|419.85|415.75|418.43|414.33|554
1637682300000|2021-11-23 15:45:00|418.66|414.56|419.21|415.11|419.53|415.43|418.56|414.46|535
1637682600000|2021-11-23 15:50:00|419.16|415.06|418.03|413.93|419.45|415.35|418.01|413.91|529
1637682900000|2021-11-23 15:55:00|418.02|413.92|417.26|413.16|418.3|414.2|417.14|413.04|562
1637683200000|2021-11-23 16:00:00|417.27|413.17|418.17|414.07|418.31|414.21|417.26|413.16|712
1637683500000|2021-11-23 16:05:00|418.14|414.04|417.41|413.31|418.79|414.69|417|412.9|639
1637683800000|2021-11-23 16:10:00|417.39|413.29|418.65|414.55|418.96|414.86|417.38|413.28|702
1637684100000|2021-11-23 16:15:00|418.63|414.53|419.72|415.62|420.62|416.52|418.52|414.42|655
1637684400000|2021-11-23 16:20:00|419.71|415.61|420|415.9|420.29|416.19|419.59|415.49|648
1637684700000|2021-11-23 16:25:00|420.02|415.92|419|414.9|420.03|415.93|418.91|414.81|609
1637685000000|2021-11-23 16:30:00|418.98|414.88|418.59|414.49|419.75|415.65|418.31|414.21|636
1637685300000|2021-11-23 16:35:00|418.58|414.48|418.1|414|418.87|414.77|417.61|413.51|640
1637685600000|2021-11-23 16:40:00|418.09|413.99|417.47|413.37|418.53|414.43|417.45|413.35|589
1637685900000|2021-11-23 16:45:00|417.46|413.36|418.35|414.25|418.54|414.44|417.42|413.32|577
1637686200000|2021-11-23 16:50:00|418.36|414.26|420.22|416.12|420.34|416.24|418.34|414.24|575
1637686500000|2021-11-23 16:55:00|420.23|416.13|419.9|415.8|420.42|416.32|419.69|415.59|604
1637686800000|2021-11-23 17:00:00|419.93|415.83|420.37|416.27|420.8|416.7|419.93|415.83|492
1637687100000|2021-11-23 17:05:00|420.33|416.23|419.6|415.5|420.34|416.24|419.49|415.39|568
1637687400000|2021-11-23 17:10:00|419.61|415.51|419.08|414.98|420.05|415.95|418.89|414.79|528
1637687700000|2021-11-23 17:15:00|419.11|415.01|419.36|415.26|419.81|415.71|419.08|414.98|471
1637688000000|2021-11-23 17:20:00|419.39|415.29|420.34|416.24|420.37|416.27|419.2|415.1|445
1637688300000|2021-11-23 17:25:00|420.4|416.3|419.99|415.89|420.69|416.59|419.8|415.7|484
1637688600000|2021-11-23 17:30:00|419.95|415.85|419.78|415.68|420.57|416.47|419.57|415.47|459
1637688900000|2021-11-23 17:35:00|419.77|415.67|419.8|415.7|420.25|416.15|419.51|415.41|361
1637689200000|2021-11-23 17:40:00|419.82|415.72|420.55|416.45|420.92|416.82|419.81|415.71|426
1637689500000|2021-11-23 17:45:00|420.56|416.46|423.36|419.26|424.59|420.49|420.55|416.45|487
1637689800000|2021-11-23 17:50:00|423.35|419.25|421.84|417.74|423.37|419.27|420.9|416.8|500
1637690100000|2021-11-23 17:55:00|421.82|417.72|421.24|417.14|421.83|417.73|421.17|417.07|358
1637690400000|2021-11-23 18:00:00|421.25|417.15|421.11|417.01|421.32|417.22|420.26|416.16|500
1637690700000|2021-11-23 18:05:00|421.14|417.04|420.97|416.87|421.74|417.64|420.8|416.7|391
1637691000000|2021-11-23 18:10:00|420.95|416.85|420.85|416.75|421.22|417.12|420.74|416.64|303
1637691300000|2021-11-23 18:15:00|420.84|416.74|419.96|415.86|421.19|417.09|419.84|415.74|374
1637691600000|2021-11-23 18:20:00|419.94|415.84|419.59|415.49|420.34|416.24|419.4|415.3|422
1637691900000|2021-11-23 18:25:00|419.58|415.48|419.62|415.52|420.28|416.18|419.46|415.36|362
1637692200000|2021-11-23 18:30:00|419.63|415.53|419.18|415.08|419.97|415.87|419.1|415|339
1637692500000|2021-11-23 18:35:00|419.15|415.05|418.94|414.84|419.57|415.47|418.82|414.72|314
1637692800000|2021-11-23 18:40:00|418.93|414.83|419.25|415.15|419.48|415.38|418.74|414.64|311
1637693100000|2021-11-23 18:45:00|419.32|415.22|420.02|415.92|420.03|415.93|419.12|415.02|404
1637693400000|2021-11-23 18:50:00|420.01|415.91|420.9|416.8|421.04|416.94|419.91|415.81|352
1637693700000|2021-11-23 18:55:00|420.86|416.76|420.33|416.23|420.92|416.82|419.94|415.84|318
1637694000000|2021-11-23 19:00:00|420.34|416.24|420.35|416.25|421.21|417.11|420.31|416.21|376
1637694300000|2021-11-23 19:05:00|420.34|416.24|420.97|416.87|421.02|416.92|420.03|415.93|385
1637694600000|2021-11-23 19:10:00|420.96|416.86|421|416.9|421.39|417.29|420.82|416.72|377
1637694900000|2021-11-23 19:15:00|421.02|416.92|420.33|416.23|421.13|417.03|419.78|415.68|397
1637695200000|2021-11-23 19:20:00|420.32|416.22|421.35|417.25|421.73|417.63|420.03|415.93|387
1637695500000|2021-11-23 19:25:00|421.34|417.24|422.21|418.11|422.25|418.15|421.28|417.18|253
1637695800000|2021-11-23 19:30:00|422.2|418.1|421.49|417.39|422.42|418.32|421.44|417.34|396
1637696100000|2021-11-23 19:35:00|421.51|417.41|422.94|418.84|423.09|418.99|421.51|417.41|249
1637696400000|2021-11-23 19:40:00|422.91|418.81|422.87|418.77|423.09|418.99|422.74|418.64|261
1637696700000|2021-11-23 19:45:00|422.86|418.76|423.14|419.04|423.64|419.54|422.84|418.74|320
1637697000000|2021-11-23 19:50:00|423.12|419.02|423.3|419.2|423.61|419.51|422.85|418.75|412
1637697300000|2021-11-23 19:55:00|423.34|419.24|423.64|419.54|423.98|419.88|423.3|419.2|333
1637697600000|2021-11-23 20:00:00|423.65|419.55|423.26|419.16|423.9|419.8|423.19|419.09|438
1637697900000|2021-11-23 20:05:00|423.23|419.13|423.1|419|423.42|419.32|422.52|418.42|354
1637698200000|2021-11-23 20:10:00|423.09|418.99|423.17|419.07|423.35|419.25|422.64|418.54|366
1637698500000|2021-11-23 20:15:00|423.16|419.06|422.61|418.51|423.79|419.69|422.47|418.37|418
1637698800000|2021-11-23 20:20:00|422.64|418.54|423.1|419|423.16|419.06|422.21|418.11|355
1637699100000|2021-11-23 20:25:00|423.08|418.98|423.13|419.03|423.69|419.59|422.82|418.72|421
1637699400000|2021-11-23 20:30:00|423.15|419.05|423.74|419.64|423.75|419.65|423.01|418.91|325
1637699700000|2021-11-23 20:35:00|423.82|419.72|424.19|420.09|424.38|420.28|423.62|419.52|403
1637700000000|2021-11-23 20:40:00|424.21|420.11|424.05|419.95|424.39|420.29|423.66|419.56|403
1637700300000|2021-11-23 20:45:00|424.06|419.96|423.69|419.59|424.33|420.23|423.6|419.5|380
1637700600000|2021-11-23 20:50:00|423.7|419.6|424.19|420.09|424.38|420.28|423.63|419.53|346
1637700900000|2021-11-23 20:55:00|424.21|420.11|424.54|420.44|424.62|420.52|424.07|419.97|364
1637701200000|2021-11-23 21:00:00|424.56|420.46|423.6|419.5|424.6|420.5|423.6|419.5|343
1637701500000|2021-11-23 21:05:00|423.7|419.6|424.14|420.04|424.44|420.34|423.68|419.58|338
1637701800000|2021-11-23 21:10:00|424.16|420.06|424.17|420.07|424.82|420.72|424.11|420.01|322
1637702100000|2021-11-23 21:15:00|424.18|420.08|424.64|420.54|424.83|420.73|424.17|420.07|383
1637702400000|2021-11-23 21:20:00|424.72|420.62|423.91|419.81|424.73|420.63|423.89|419.79|262
1637702700000|2021-11-23 21:25:00|423.9|419.8|423.99|419.89|424.54|420.44|423.78|419.68|277
1637703000000|2021-11-23 21:30:00|423.98|419.88|423.34|419.24|424.33|420.23|423.31|419.21|344
1637703300000|2021-11-23 21:35:00|423.36|419.26|422.4|418.3|423.41|419.31|422.4|418.3|334
1637703600000|2021-11-23 21:40:00|422.39|418.29|422.54|418.44|423.07|418.97|422.34|418.24|373
1637703900000|2021-11-23 21:45:00|422.55|418.45|423.06|418.96|423.37|419.27|422.54|418.44|409
1637704200000|2021-11-23 21:50:00|423.05|418.95|422.57|418.47|423.21|419.11|422.53|418.43|252
1637704500000|2021-11-23 21:55:00|422.59|418.49|423.31|419.21|423.48|419.38|422.57|418.47|358
1637704800000|2021-11-23 22:00:00|423.33|419.23|423.75|419.65|423.87|419.77|423.32|419.22|248
1637705100000|2021-11-23 22:05:00|423.74|419.64|423.79|419.69|423.86|419.76|423.29|419.19|240
1637705400000|2021-11-23 22:10:00|423.78|419.68|423.19|419.09|424.1|420|423.19|419.09|229
1637705700000|2021-11-23 22:15:00|423.18|419.08|423.7|419.6|423.85|419.75|423.13|419.03|278
1637706000000|2021-11-23 22:20:00|423.72|419.62|423.59|419.49|423.94|419.84|423.53|419.43|333
1637706300000|2021-11-23 22:25:00|423.58|419.48|423.97|419.87|424.12|420.02|423.58|419.48|212
1637706600000|2021-11-23 22:30:00|423.98|419.88|423.87|419.77|424.01|419.91|423.79|419.69|194
1637706900000|2021-11-23 22:35:00|423.86|419.76|423.76|419.66|423.99|419.89|423.71|419.61|157
1637707200000|2021-11-23 22:40:00|423.78|419.68|424.16|420.06|424.33|420.23|423.66|419.56|179
1637707500000|2021-11-23 22:45:00|424.15|420.05|423.26|419.16|424.32|420.22|423.21|419.11|248
1637707800000|2021-11-23 22:50:00|423.28|419.18|423.71|419.61|423.91|419.81|422.52|418.42|270
1637708100000|2021-11-23 22:55:00|423.72|419.62|424.63|420.53|424.63|420.53|423.71|419.61|287
1637708400000|2021-11-23 23:00:00|424.62|420.52|424.73|420.63|425.21|421.11|424.06|419.96|414
1637708700000|2021-11-23 23:05:00|424.72|420.62|424.19|420.09|425.01|420.91|423.84|419.74|419
1637709000000|2021-11-23 23:10:00|424.18|420.08|424.84|420.74|424.93|420.83|423.9|419.8|278
1637709300000|2021-11-23 23:15:00|424.87|420.77|426.21|422.11|426.52|422.42|424.67|420.57|435
1637709600000|2021-11-23 23:20:00|426.2|422.1|425.45|421.35|426.2|422.1|425.21|421.11|323
1637709900000|2021-11-23 23:25:00|425.44|421.34|425.03|420.93|425.45|421.35|424.12|420.02|370
1637710200000|2021-11-23 23:30:00|425.02|420.92|425.25|421.15|425.94|421.84|424.91|420.81|482
1637710500000|2021-11-23 23:35:00|425.23|421.13|426.17|422.07|426.53|422.43|425.16|421.06|409
1637710800000|2021-11-23 23:40:00|426.16|422.06|425.94|421.84|426.28|422.18|425.65|421.55|354
1637711100000|2021-11-23 23:45:00|425.93|421.83|425.8|421.7|426.33|422.23|425.57|421.47|412
1637711400000|2021-11-23 23:50:00|425.85|421.75|426.64|422.54|426.64|422.54|425.5|421.4|330
1637711700000|2021-11-23 23:55:00|426.67|422.57|425.53|421.43|426.97|422.87|425.11|421.01|429
1637712000000|2021-11-24 00:00:00|425.52|421.42|426.83|422.73|428.08|423.98|425.39|421.29|457
1637712300000|2021-11-24 00:05:00|426.85|422.75|427.4|423.3|427.67|423.57|426.85|422.75|373
1637712600000|2021-11-24 00:10:00|427.42|423.32|425.98|421.88|427.51|423.41|425.91|421.81|388
1637712900000|2021-11-24 00:15:00|425.99|421.89|424.81|420.71|426.01|421.91|424.8|420.7|239
1637713200000|2021-11-24 00:20:00|424.82|420.72|425.75|421.65|425.79|421.69|424.82|420.72|264
1637713500000|2021-11-24 00:25:00|425.71|421.61|425.49|421.39|425.75|421.65|424.77|420.67|373
1637713800000|2021-11-24 00:30:00|425.45|421.35|426.11|422.01|426.3|422.2|425.2|421.1|304
1637714100000|2021-11-24 00:35:00|426.08|421.98|426.08|421.98|426.51|422.41|425.6|421.5|352
1637714400000|2021-11-24 00:40:00|426.09|421.99|425.66|421.56|426.18|422.08|425.35|421.25|233
1637714700000|2021-11-24 00:45:00|425.64|421.54|424.59|420.49|425.69|421.59|424.56|420.46|290
1637715000000|2021-11-24 00:50:00|424.58|420.48|425.13|421.03|425.2|421.1|424.58|420.48|206
1637715300000|2021-11-24 00:55:00|425.12|421.02|424.91|420.81|425.29|421.19|424.67|420.57|249
1637715600000|2021-11-24 01:00:00|424.92|420.82|425.52|421.42|425.69|421.59|424.9|420.8|263
1637715900000|2021-11-24 01:05:00|425.53|421.43|425.33|421.23|425.74|421.64|425.15|421.05|422
1637716200000|2021-11-24 01:10:00|425.34|421.24|424.64|420.54|425.46|421.36|424.13|420.03|545
1637716500000|2021-11-24 01:15:00|424.75|420.65|422.75|418.65|425.1|421|422.45|418.35|393
1637716800000|2021-11-24 01:20:00|422.78|418.68|422.08|417.98|423.24|419.14|421.57|417.47|410
1637717100000|2021-11-24 01:25:00|422.05|417.95|421.63|417.53|422.39|418.29|421.2|417.1|372
1637717400000|2021-11-24 01:30:00|421.69|417.59|422.33|418.23|422.9|418.8|421.35|417.25|414
1637717700000|2021-11-24 01:35:00|422.32|418.22|421.81|417.71|422.6|418.5|421.7|417.6|372
1637718000000|2021-11-24 01:40:00|421.87|417.77|422.32|418.22|422.35|418.25|421.86|417.76|245
1637718300000|2021-11-24 01:45:00|422.31|418.21|420.95|416.85|422.44|418.34|420.7|416.6|397
1637718600000|2021-11-24 01:50:00|420.91|416.81|420.14|416.04|421.19|417.09|420.05|415.95|382
1637718900000|2021-11-24 01:55:00|420.15|416.05|419.3|415.2|420.45|416.35|419.06|414.96|415
1637719200000|2021-11-24 02:00:00|419.27|415.17|417.68|413.58|419.94|415.84|417.64|413.54|491
1637719500000|2021-11-24 02:05:00|417.65|413.55|418.4|414.3|418.54|414.44|417.49|413.39|426
1637719800000|2021-11-24 02:10:00|418.38|414.28|417.43|413.33|418.88|414.78|417.2|413.1|413
1637720100000|2021-11-24 02:15:00|417.42|413.32|417.35|413.25|418.2|414.1|417.17|413.07|407
1637720400000|2021-11-24 02:20:00|417.37|413.27|415.83|411.73|417.37|413.27|415.5|411.4|503
1637720700000|2021-11-24 02:25:00|415.82|411.72|415.22|411.12|416.31|412.21|415.08|410.98|515
1637721000000|2021-11-24 02:30:00|415.19|411.09|416.12|412.02|416.57|412.47|414.97|410.87|397
1637721300000|2021-11-24 02:35:00|416.14|412.04|415.56|411.46|416.51|412.41|415.19|411.09|364
1637721600000|2021-11-24 02:40:00|415.59|411.49|414.8|410.7|416.16|412.06|414.68|410.58|336
1637721900000|2021-11-24 02:45:00|414.81|410.71|415.3|411.2|415.88|411.78|414.45|410.35|447
1637722200000|2021-11-24 02:50:00|415.31|411.21|414.72|410.62|415.71|411.61|414.36|410.26|385
1637722500000|2021-11-24 02:55:00|414.71|410.61|414.83|410.73|414.98|410.88|413.8|409.7|385
1637722800000|2021-11-24 03:00:00|414.8|410.7|414.96|410.86|415.28|411.18|414.06|409.96|512
1637723100000|2021-11-24 03:05:00|414.99|410.89|415.73|411.63|415.83|411.73|414.6|410.5|356
1637723400000|2021-11-24 03:10:00|415.71|411.61|415.54|411.44|416.55|412.45|415.3|411.2|333
1637723700000|2021-11-24 03:15:00|415.51|411.41|416.01|411.91|416.04|411.94|415.18|411.08|332
1637724000000|2021-11-24 03:20:00|416.04|411.94|415.61|411.51|416.22|412.12|415.07|410.97|264
1637724300000|2021-11-24 03:25:00|415.58|411.48|415.98|411.88|416.08|411.98|414.68|410.58|361
1637724600000|2021-11-24 03:30:00|415.99|411.89|415.22|411.12|416.12|412.02|415.22|411.12|258
1637724900000|2021-11-24 03:35:00|415.26|411.16|415.65|411.55|415.82|411.72|415.15|411.05|323
1637725200000|2021-11-24 03:40:00|415.66|411.56|416.71|412.61|416.79|412.69|415.36|411.26|283
1637725500000|2021-11-24 03:45:00|416.66|412.56|416.39|412.29|416.71|412.61|415.71|411.61|250
1637725800000|2021-11-24 03:50:00|416.37|412.27|416.33|412.23|417.23|413.13|416.26|412.16|332
1637726100000|2021-11-24 03:55:00|416.36|412.26|416.05|411.95|416.74|412.64|415.87|411.77|356
1637726400000|2021-11-24 04:00:00|416.06|411.96|416.57|412.47|416.82|412.72|415.81|411.71|412
1637726700000|2021-11-24 04:05:00|416.56|412.46|416.27|412.17|416.56|412.46|415.66|411.56|324
1637727000000|2021-11-24 04:10:00|416.28|412.18|416.84|412.74|417.43|413.33|416.22|412.12|326
1637727300000|2021-11-24 04:15:00|416.89|412.79|418.2|414.1|418.55|414.45|416.89|412.79|301
1637727600000|2021-11-24 04:20:00|418.23|414.13|418.96|414.86|418.97|414.87|418.14|414.04|301
1637727900000|2021-11-24 04:25:00|418.94|414.84|418.1|414|419.33|415.23|417.97|413.87|432
1637728200000|2021-11-24 04:30:00|418.11|414.01|417.02|412.92|418.15|414.05|416.72|412.62|355
1637728500000|2021-11-24 04:35:00|417.03|412.93|416.7|412.6|417.03|412.93|416.48|412.38|218
1637728800000|2021-11-24 04:40:00|416.68|412.58|417.03|412.93|417.5|413.4|416.23|412.13|297
1637729100000|2021-11-24 04:45:00|417.02|412.92|417.6|413.5|417.72|413.62|416.11|412.01|294
1637729400000|2021-11-24 04:50:00|417.59|413.49|416.55|412.45|417.77|413.67|416.55|412.45|199
1637729700000|2021-11-24 04:55:00|416.79|412.69|416.8|412.7|416.8|412.7|416.79|412.69|2
1637730000000|2021-11-24 05:00:00|416.66|412.56|416.78|412.68|416.78|412.68|416.66|412.56|9
1637730300000|2021-11-24 05:05:00|416.89|412.79|416.74|412.64|416.9|412.8|416.73|412.63|8
1637730600000|2021-11-24 05:10:00|416.79|412.69|417.11|413.01|417.14|413.04|416.79|412.69|10
1637730900000|2021-11-24 05:15:00|417.19|413.09|417.34|413.24|417.44|413.34|417.08|412.98|50
1637731200000|2021-11-24 05:20:00|417.24|413.14|417.52|413.42|417.69|413.59|417.24|413.14|75
1637731500000|2021-11-24 05:25:00|417.45|413.35|417.73|413.63|417.84|413.74|417|412.9|71
1637731800000|2021-11-24 05:30:00|417.62|413.52|417.45|413.35|417.78|413.68|417.45|413.35|21
1637732100000|2021-11-24 05:35:00|417.53|413.43|417.36|413.26|417.65|413.55|417.09|412.99|182
1637732400000|2021-11-24 05:40:00|417.35|413.25|417.62|413.52|417.84|413.74|417|412.9|310
1637732700000|2021-11-24 05:45:00|417.63|413.53|417.18|413.08|418.16|414.06|416.96|412.86|335
1637733000000|2021-11-24 05:50:00|417.19|413.09|416.68|412.58|417.2|413.1|416.5|412.4|253
1637733300000|2021-11-24 05:55:00|416.65|412.55|417.54|413.44|417.67|413.57|416.59|412.49|278
1637733600000|2021-11-24 06:00:00|417.55|413.45|418.03|413.93|418.33|414.23|417.31|413.21|328
1637733900000|2021-11-24 06:05:00|418.05|413.95|415.67|411.57|418.05|413.95|415.6|411.5|422
1637734200000|2021-11-24 06:10:00|415.66|411.56|416.16|412.06|416.58|412.48|415.6|411.5|382
1637734500000|2021-11-24 06:15:00|416.15|412.05|416.55|412.45|416.86|412.76|416.14|412.04|338
1637734800000|2021-11-24 06:20:00|416.5|412.4|414.79|410.69|416.5|412.4|414.46|410.36|536
1637735100000|2021-11-24 06:25:00|414.76|410.66|414.87|410.77|415.82|411.72|414.7|410.6|347
1637735400000|2021-11-24 06:30:00|414.86|410.76|416.65|412.55|417.96|413.86|414.82|410.72|429
1637735700000|2021-11-24 06:35:00|416.59|412.49|416.46|412.36|418.25|414.15|416.34|412.24|575
1637736000000|2021-11-24 06:40:00|416.5|412.4|417.38|413.28|417.84|413.74|416.35|412.25|530
1637736300000|2021-11-24 06:45:00|417.4|413.3|418.3|414.2|419.66|415.56|417.35|413.25|552
1637736600000|2021-11-24 06:50:00|418.32|414.22|419.64|415.54|419.82|415.72|418.1|414|505
1637736900000|2021-11-24 06:55:00|419.63|415.53|419.71|415.61|420.31|416.21|419.22|415.12|486
1637737200000|2021-11-24 07:00:00|419.7|415.6|420.2|416.1|420.29|416.19|418.9|414.8|418
1637737500000|2021-11-24 07:05:00|420.22|416.12|419.04|414.94|420.98|416.88|418.99|414.89|439
1637737800000|2021-11-24 07:10:00|419.02|414.92|419.89|415.79|420.01|415.91|419|414.9|456
1637738100000|2021-11-24 07:15:00|419.87|415.77|418.65|414.55|419.87|415.77|418.54|414.44|429
1637738400000|2021-11-24 07:20:00|418.64|414.54|419.66|415.56|419.83|415.73|418.46|414.36|383
1637738700000|2021-11-24 07:25:00|419.65|415.55|420.07|415.97|420.61|416.51|419.61|415.51|375
1637739000000|2021-11-24 07:30:00|420.06|415.96|419.25|415.15|420.09|415.99|418.84|414.74|343
1637739300000|2021-11-24 07:35:00|419.23|415.13|419.23|415.13|419.78|415.68|418.35|414.25|371
1637739600000|2021-11-24 07:40:00|419.22|415.12|419.93|415.83|420.24|416.14|419.22|415.12|343
1637739900000|2021-11-24 07:45:00|419.91|415.81|418.93|414.83|419.91|415.81|418.88|414.78|368
1637740200000|2021-11-24 07:50:00|418.9|414.8|419.4|415.3|419.61|415.51|418.82|414.72|381
1637740500000|2021-11-24 07:55:00|419.43|415.33|420.14|416.04|420.47|416.37|419.24|415.14|356
1637740800000|2021-11-24 08:00:00|420.11|416.01|420|415.9|420.59|416.49|419.34|415.24|406
1637741100000|2021-11-24 08:05:00|420.02|415.92|420.72|416.62|421.04|416.94|419.83|415.73|449
1637741400000|2021-11-24 08:10:00|420.73|416.63|419.45|415.35|420.85|416.75|419.3|415.2|391
1637741700000|2021-11-24 08:15:00|419.43|415.33|419.99|415.89|420.04|415.94|419.4|415.3|327
1637742000000|2021-11-24 08:20:00|420.01|415.91|420.32|416.22|420.38|416.28|419.53|415.43|402
1637742300000|2021-11-24 08:25:00|420.33|416.23|421.18|417.08|421.23|417.13|420.12|416.02|379
1637742600000|2021-11-24 08:30:00|421.2|417.1|423.35|419.25|424.23|420.13|420.85|416.75|641
1637742900000|2021-11-24 08:35:00|423.38|419.28|422.26|418.16|423.39|419.29|421.49|417.39|656
1637743200000|2021-11-24 08:40:00|422.28|418.18|420.99|416.89|422.42|418.32|420.95|416.85|588
1637743500000|2021-11-24 08:45:00|421.04|416.94|422.34|418.24|422.97|418.87|421.02|416.92|593
1637743800000|2021-11-24 08:50:00|422.28|418.18|420.31|416.21|422.58|418.48|419.9|415.8|542
1637744100000|2021-11-24 08:55:00|420.34|416.24|421.21|417.11|422.47|418.37|420|415.9|528
1637744400000|2021-11-24 09:00:00|421.19|417.09|420.34|416.24|421.65|417.55|420.23|416.13|490
1637744700000|2021-11-24 09:05:00|420.32|416.22|420.27|416.17|420.41|416.31|419.81|415.71|197
1637745000000|2021-11-24 09:10:00|420.79|416.69|420.57|416.47|421.04|416.94|419.86|415.76|533
1637745300000|2021-11-24 09:15:00|420.6|416.5|419.98|415.88|420.61|416.51|419.75|415.65|349
1637745600000|2021-11-24 09:20:00|419.97|415.87|420.31|416.21|421.02|416.92|419.87|415.77|429
1637745900000|2021-11-24 09:25:00|420.28|416.18|421.53|417.43|421.53|417.43|419.79|415.69|486
1637746200000|2021-11-24 09:30:00|421.51|417.41|420.97|416.87|421.61|417.51|420.79|416.69|399
1637746500000|2021-11-24 09:35:00|421|416.9|420.43|416.33|421.16|417.06|420.21|416.11|378
1637746800000|2021-11-24 09:40:00|420.47|416.37|420.4|416.3|420.74|416.64|419.91|415.81|305
1637747100000|2021-11-24 09:45:00|420.38|416.28|419.6|415.5|420.38|416.28|419.45|415.35|255
1637747400000|2021-11-24 09:50:00|419.62|415.52|418.89|414.79|419.7|415.6|418.86|414.76|328
1637747700000|2021-11-24 09:55:00|418.9|414.8|418.75|414.65|419.1|415|418.24|414.14|307
1637748000000|2021-11-24 10:00:00|418.77|414.67|418.72|414.62|419.41|415.31|418.67|414.57|351
1637748300000|2021-11-24 10:05:00|418.73|414.63|418.03|413.93|418.77|414.67|417.6|413.5|364
1637748600000|2021-11-24 10:10:00|418.05|413.95|418.11|414.01|418.61|414.51|417.9|413.8|419
1637748900000|2021-11-24 10:15:00|418.1|414|417.26|413.16|419.17|415.07|417.22|413.12|405
1637749200000|2021-11-24 10:20:00|417.25|413.15|418.01|413.91|418.32|414.22|417.07|412.97|389
1637749500000|2021-11-24 10:25:00|418.02|413.92|417.22|413.12|418.04|413.94|417.17|413.07|276
1637749800000|2021-11-24 10:30:00|417.2|413.1|416.55|412.45|417.21|413.11|416.52|412.42|307
1637750100000|2021-11-24 10:35:00|416.53|412.43|416.85|412.75|417.14|413.04|416.2|412.1|370
1637750400000|2021-11-24 10:40:00|416.86|412.76|416.25|412.15|417.22|413.12|416.09|411.99|429
1637750700000|2021-11-24 10:45:00|416.26|412.16|415.57|411.47|416.54|412.44|415.48|411.38|397
1637751000000|2021-11-24 10:50:00|415.58|411.48|416.39|412.29|416.64|412.54|415.46|411.36|428
1637751300000|2021-11-24 10:55:00|416.4|412.3|415.31|411.21|416.72|412.62|415.22|411.12|490
1637751600000|2021-11-24 11:00:00|415.32|411.22|416.52|412.42|416.61|412.51|415.29|411.19|481
1637751900000|2021-11-24 11:05:00|416.53|412.43|415.87|411.77|416.53|412.43|415.48|411.38|400
1637752200000|2021-11-24 11:10:00|415.89|411.79|416.38|412.28|416.76|412.66|415.75|411.65|383
1637752500000|2021-11-24 11:15:00|416.36|412.26|416.71|412.61|416.86|412.76|415.72|411.62|373
1637752800000|2021-11-24 11:20:00|416.69|412.59|417.28|413.18|417.34|413.24|416.69|412.59|272
1637753100000|2021-11-24 11:25:00|417.29|413.19|417.07|412.97|417.29|413.19|416.74|412.64|205
1637753400000|2021-11-24 11:30:00|417.11|413.01|417.94|413.84|418.06|413.96|416.82|412.72|285
1637753700000|2021-11-24 11:35:00|417.93|413.83|417.82|413.72|418.06|413.96|417.44|413.34|291
1637754000000|2021-11-24 11:40:00|417.86|413.76|418.78|414.68|418.9|414.8|417.82|413.72|294
1637754300000|2021-11-24 11:45:00|418.81|414.71|418.42|414.32|418.82|414.72|417.92|413.82|385
1637754600000|2021-11-24 11:50:00|418.43|414.33|418.7|414.6|418.87|414.77|418.22|414.12|307
1637754900000|2021-11-24 11:55:00|418.67|414.57|418.2|414.1|418.78|414.68|418.09|413.99|278
1637755200000|2021-11-24 12:00:00|418.21|414.11|417.3|413.2|418.23|414.13|417.16|413.06|287
1637755500000|2021-11-24 12:05:00|417.29|413.19|417.29|413.19|419.27|415.17|417.23|413.13|483
1637755800000|2021-11-24 12:10:00|417.3|413.2|416.89|412.79|417.52|413.42|416.36|412.26|447
1637756100000|2021-11-24 12:15:00|416.94|412.84|417.81|413.71|418.8|414.7|416.9|412.8|509
1637756400000|2021-11-24 12:20:00|417.82|413.72|417.24|413.14|417.92|413.82|417.06|412.96|383
1637756700000|2021-11-24 12:25:00|417.23|413.13|418.66|414.56|418.71|414.61|417.1|413|403
1637757000000|2021-11-24 12:30:00|418.64|414.54|418.74|414.64|419.07|414.97|418.17|414.07|330
1637757300000|2021-11-24 12:35:00|418.73|414.63|419.11|415.01|419.38|415.28|418.34|414.24|303
1637757600000|2021-11-24 12:40:00|419.12|415.02|419.48|415.38|419.61|415.51|419.04|414.94|247
1637757900000|2021-11-24 12:45:00|419.45|415.35|418.67|414.57|419.82|415.72|418.63|414.53|352
1637758200000|2021-11-24 12:50:00|418.66|414.56|417.97|413.87|418.82|414.72|417.97|413.87|257
1637758500000|2021-11-24 12:55:00|417.96|413.86|418.18|414.08|418.71|414.61|417.62|413.52|384
1637758800000|2021-11-24 13:00:00|418.16|414.06|416.42|412.32|418.51|414.41|416.34|412.24|353
1637759100000|2021-11-24 13:05:00|416.41|412.31|415.48|411.38|416.5|412.4|414.43|410.33|424
1637759400000|2021-11-24 13:10:00|415.47|411.37|417.69|413.59|418.84|414.74|415.25|411.15|627
1637759700000|2021-11-24 13:15:00|417.71|413.61|417.39|413.29|417.83|413.73|416.5|412.4|552
1637760000000|2021-11-24 13:20:00|417.4|413.3|418.82|414.72|418.83|414.73|416.94|412.84|365
1637760300000|2021-11-24 13:25:00|418.8|414.7|418.42|414.32|419.08|414.98|418.08|413.98|302
1637760600000|2021-11-24 13:30:00|418.41|414.31|418.46|414.36|419.15|415.05|418.24|414.14|298
1637760900000|2021-11-24 13:35:00|418.48|414.38|416.72|412.62|418.63|414.53|416.59|412.49|380
1637761200000|2021-11-24 13:40:00|416.74|412.64|416.14|412.04|416.8|412.7|416.06|411.96|326
1637761500000|2021-11-24 13:45:00|416.15|412.05|414.62|410.52|416.36|412.26|413.82|409.72|566
1637761800000|2021-11-24 13:50:00|414.63|410.53|411.47|407.37|414.63|410.53|411.23|407.13|729
1637762100000|2021-11-24 13:55:00|411.46|407.36|409.6|405.5|414.22|410.12|409.52|405.42|762
1637762400000|2021-11-24 14:00:00|409.65|405.55|411.03|406.93|412.59|408.49|409.26|405.16|814
1637762700000|2021-11-24 14:05:00|411.04|406.94|410.77|406.67|411.57|407.47|410.3|406.2|599
1637763000000|2021-11-24 14:10:00|410.78|406.68|409.34|405.24|410.93|406.83|408.87|404.77|477
1637763300000|2021-11-24 14:15:00|409.39|405.29|408.34|404.24|410.55|406.45|408.23|404.13|632
1637763600000|2021-11-24 14:20:00|408.36|404.26|409.3|405.2|409.83|405.73|403.34|399.24|779
1637763900000|2021-11-24 14:25:00|409.29|405.19|408.72|404.62|410.51|406.41|408.52|404.42|775
1637764200000|2021-11-24 14:30:00|408.75|404.65|407.46|403.36|410.3|406.2|407.3|403.2|636
1637764500000|2021-11-24 14:35:00|407.48|403.38|408.29|404.19|409.26|405.16|407.33|403.23|646
1637764800000|2021-11-24 14:40:00|408.3|404.2|407.45|403.35|408.3|404.2|407.05|402.95|578
1637765100000|2021-11-24 14:45:00|407.47|403.37|406.61|402.51|407.47|403.37|406.14|402.04|639
1637765400000|2021-11-24 14:50:00|406.62|402.52|408.28|404.18|408.62|404.52|406.61|402.51|668
1637765700000|2021-11-24 14:55:00|408.33|404.23|408.95|404.85|409.13|405.03|408.22|404.12|436
1637766000000|2021-11-24 15:00:00|408.94|404.84|410.4|406.3|411.38|407.28|408.38|404.28|762
1637766300000|2021-11-24 15:05:00|410.38|406.28|410.39|406.29|410.52|406.42|409.2|405.1|595
1637766600000|2021-11-24 15:10:00|410.42|406.32|410.59|406.49|411.28|407.18|410.31|406.21|495
1637766900000|2021-11-24 15:15:00|410.58|406.48|410.25|406.15|410.59|406.49|409.73|405.63|504
1637767200000|2021-11-24 15:20:00|410.24|406.14|409.12|405.02|410.67|406.57|408.85|404.75|526
1637767500000|2021-11-24 15:25:00|409.16|405.06|410.06|405.96|410.76|406.66|409.16|405.06|543
1637767800000|2021-11-24 15:30:00|410.07|405.97|411.42|407.32|411.45|407.35|410.06|405.96|411
1637768100000|2021-11-24 15:35:00|411.41|407.31|413.75|409.65|413.75|409.65|411.35|407.25|558
1637768400000|2021-11-24 15:40:00|413.72|409.62|412.94|408.84|413.74|409.64|412.79|408.69|523
1637768700000|2021-11-24 15:45:00|412.96|408.86|414.16|410.06|414.16|410.06|412.89|408.79|444
1637769000000|2021-11-24 15:50:00|414.21|410.11|416.39|412.29|416.47|412.37|414.11|410.01|695
1637769300000|2021-11-24 15:55:00|416.38|412.28|414.38|410.28|416.38|412.28|414.05|409.95|661
1637769600000|2021-11-24 16:00:00|414.37|410.27|413.01|408.91|414.49|410.39|412.92|408.82|686
1637769900000|2021-11-24 16:05:00|413.02|408.92|412.92|408.82|413.18|409.08|412.49|408.39|437
1637770200000|2021-11-24 16:10:00|412.91|408.81|412.25|408.15|413.04|408.94|411.93|407.83|466
1637770500000|2021-11-24 16:15:00|412.24|408.14|412.48|408.38|413.4|409.3|412.18|408.08|515
1637770800000|2021-11-24 16:20:00|412.47|408.37|412.04|407.94|412.94|408.84|411.65|407.55|405
1637771100000|2021-11-24 16:25:00|412.03|407.93|410.54|406.44|412.06|407.96|410.26|406.16|366
1637771400000|2021-11-24 16:30:00|410.57|406.47|410.66|406.56|411.61|407.51|410.57|406.47|360
1637771700000|2021-11-24 16:35:00|410.67|406.57|410.37|406.27|410.77|406.67|409.73|405.63|415
1637772000000|2021-11-24 16:40:00|410.35|406.25|409.53|405.43|410.36|406.26|409.34|405.24|399
1637772300000|2021-11-24 16:45:00|409.55|405.45|410.21|406.11|410.41|406.31|409.35|405.25|456
1637772600000|2021-11-24 16:50:00|410.2|406.1|411.24|407.14|411.54|407.44|410.2|406.1|417
1637772900000|2021-11-24 16:55:00|411.26|407.16|410.84|406.74|411.36|407.26|410.36|406.26|482
1637773200000|2021-11-24 17:00:00|410.86|406.76|411.72|407.62|412.27|408.17|410.85|406.75|445
1637773500000|2021-11-24 17:05:00|411.68|407.58|411.09|406.99|411.73|407.63|410.42|406.32|461
1637773800000|2021-11-24 17:10:00|411.08|406.98|411.4|407.3|411.79|407.69|411.07|406.97|411
1637774100000|2021-11-24 17:15:00|411.38|407.28|409.73|405.63|411.38|407.28|409.64|405.54|392
1637774400000|2021-11-24 17:20:00|409.78|405.68|409.42|405.32|410.2|406.1|409.2|405.1|369
1637774700000|2021-11-24 17:25:00|409.37|405.27|408.93|404.83|409.42|405.32|408.7|404.6|397
1637775000000|2021-11-24 17:30:00|408.89|404.79|407.41|403.31|409.19|405.09|407.33|403.23|459
1637775300000|2021-11-24 17:35:00|407.42|403.32|407.9|403.8|408.58|404.48|407.42|403.32|441
1637775600000|2021-11-24 17:40:00|407.88|403.78|408.05|403.95|408.05|403.95|407.09|402.99|383
1637775900000|2021-11-24 17:45:00|408.08|403.98|408.22|404.12|408.74|404.64|408.08|403.98|379
1637776200000|2021-11-24 17:50:00|408.21|404.11|407.99|403.89|408.61|404.51|407.29|403.19|362
1637776500000|2021-11-24 17:55:00|407.98|403.88|407.79|403.69|408.58|404.48|407.15|403.05|454
1637776800000|2021-11-24 18:00:00|407.78|403.68|408.68|404.58|408.97|404.87|407.66|403.56|445
1637777100000|2021-11-24 18:05:00|408.7|404.6|410.02|405.92|410.41|406.31|408.31|404.21|564
1637777400000|2021-11-24 18:10:00|409.99|405.89|410.11|406.01|410.57|406.47|409.73|405.63|572
1637777700000|2021-11-24 18:15:00|410.1|406|411.67|407.57|411.69|407.59|409.77|405.67|426
1637778000000|2021-11-24 18:20:00|411.68|407.58|411.02|406.92|411.76|407.66|410.82|406.72|471
1637778300000|2021-11-24 18:25:00|411.05|406.95|410.62|406.52|411.16|407.06|410.28|406.18|361
1637778600000|2021-11-24 18:30:00|410.61|406.51|410.25|406.15|410.77|406.67|410.18|406.08|343
1637778900000|2021-11-24 18:35:00|410.24|406.14|408.73|404.63|410.3|406.2|408.55|404.45|456
1637779200000|2021-11-24 18:40:00|408.71|404.61|408.39|404.29|409.14|405.04|408.36|404.26|376
1637779500000|2021-11-24 18:45:00|408.42|404.32|409.38|405.28|409.58|405.48|408.32|404.22|390
1637779800000|2021-11-24 18:50:00|409.37|405.27|409.04|404.94|410.03|405.93|409.02|404.92|384
1637780100000|2021-11-24 18:55:00|409.03|404.93|410.49|406.39|410.52|406.42|408.97|404.87|301
1637780400000|2021-11-24 19:00:00|410.48|406.38|409.28|405.18|410.95|406.85|409.2|405.1|437
1637780700000|2021-11-24 19:05:00|409.3|405.2|406.47|402.37|409.32|405.22|406.46|402.36|417
1637781000000|2021-11-24 19:10:00|406.45|402.35|406.09|401.99|406.74|402.64|405.61|401.51|326
1637781300000|2021-11-24 19:15:00|406.08|401.98|406.31|402.21|406.42|402.32|405.28|401.18|398
1637781600000|2021-11-24 19:20:00|406.32|402.22|407.3|403.2|407.36|403.26|405.98|401.88|430
1637781900000|2021-11-24 19:25:00|407.27|403.17|405.67|401.57|407.46|403.36|405.49|401.39|429
1637782200000|2021-11-24 19:30:00|405.66|401.56|406.41|402.31|406.72|402.62|405.46|401.36|503
1637782500000|2021-11-24 19:35:00|406.56|402.46|406.38|402.28|406.99|402.89|406.37|402.27|366
1637782800000|2021-11-24 19:40:00|406.36|402.26|406.28|402.18|406.65|402.55|405.53|401.43|434
1637783100000|2021-11-24 19:45:00|406.29|402.19|405.07|400.97|407.76|403.66|405.03|400.93|492
1637783400000|2021-11-24 19:50:00|405.08|400.98|406.09|401.99|406.2|402.1|404.91|400.81|409
1637783700000|2021-11-24 19:55:00|406.06|401.96|406.56|402.46|406.73|402.63|405.28|401.18|383
1637784000000|2021-11-24 20:00:00|406.55|402.45|405.14|401.04|406.69|402.59|405|400.9|489
1637784300000|2021-11-24 20:05:00|405.13|401.03|406.37|402.27|406.53|402.43|404.91|400.81|449
1637784600000|2021-11-24 20:10:00|406.38|402.28|408.03|403.93|408.15|404.05|406.22|402.12|442
1637784900000|2021-11-24 20:15:00|408.01|403.91|408.12|404.02|408.27|404.17|407.65|403.55|427
1637785200000|2021-11-24 20:20:00|408.11|404.01|408.15|404.05|408.82|404.72|408.02|403.92|448
1637785500000|2021-11-24 20:25:00|408.12|404.02|409.5|405.4|409.88|405.78|408.12|404.02|553
1637785800000|2021-11-24 20:30:00|409.49|405.39|408.95|404.85|409.84|405.74|408.5|404.4|443
1637786100000|2021-11-24 20:35:00|408.94|404.84|409.56|405.46|409.72|405.62|408.5|404.4|549
1637786400000|2021-11-24 20:40:00|409.55|405.45|409.78|405.68|410.39|406.29|409.33|405.23|563
1637786700000|2021-11-24 20:45:00|409.79|405.69|410.23|406.13|410.86|406.76|409.3|405.2|508
1637787000000|2021-11-24 20:50:00|410.24|406.14|410.98|406.88|410.98|406.88|409.92|405.82|430
1637787300000|2021-11-24 20:55:00|410.96|406.86|411.43|407.33|411.52|407.42|410.85|406.75|521
1637787600000|2021-11-24 21:00:00|411.42|407.32|410.93|406.83|411.83|407.73|410.52|406.42|595
1637787900000|2021-11-24 21:05:00|410.94|406.84|410.82|406.72|410.95|406.85|410.1|406|547
1637788200000|2021-11-24 21:10:00|410.81|406.71|411.38|407.28|411.77|407.67|410.81|406.71|398
1637788500000|2021-11-24 21:15:00|411.34|407.24|411.42|407.32|411.73|407.63|410.64|406.54|406
1637788800000|2021-11-24 21:20:00|411.31|407.21|411.54|407.44|411.84|407.74|411.29|407.19|398
1637789100000|2021-11-24 21:25:00|411.53|407.43|411.03|406.93|411.59|407.49|410.99|406.89|386
1637789400000|2021-11-24 21:30:00|411.02|406.92|411.69|407.59|412.05|407.95|411.02|406.92|404
1637789700000|2021-11-24 21:35:00|411.7|407.6|412.37|408.27|412.43|408.33|411.58|407.48|313
1637790000000|2021-11-24 21:40:00|412.36|408.26|412.49|408.39|413.77|409.67|412.21|408.11|416
1637790300000|2021-11-24 21:45:00|412.48|408.38|412.25|408.15|412.91|408.81|412.2|408.1|338
1637790600000|2021-11-24 21:50:00|412.36|408.26|412.65|408.55|412.8|408.7|412.32|408.22|199
1637790900000|2021-11-24 21:55:00|412.64|408.54|412.56|408.46|412.74|408.64|412.45|408.35|220
1637791200000|2021-11-24 22:00:00|412.57|408.47|414.12|410.02|414.12|410.02|412.57|408.47|314
1637791500000|2021-11-24 22:05:00|414.08|409.98|413.83|409.73|414.08|409.98|413.47|409.37|328
1637791800000|2021-11-24 22:10:00|413.82|409.72|413.27|409.17|413.85|409.75|413.17|409.07|263
1637792100000|2021-11-24 22:15:00|413.28|409.18|413.26|409.16|413.83|409.73|413.17|409.07|298
1637792400000|2021-11-24 22:20:00|413.27|409.17|414.02|409.92|414.02|409.92|412.86|408.76|252
1637792700000|2021-11-24 22:25:00|414.01|409.91|413.22|409.12|414.2|410.1|413.17|409.07|232
1637793000000|2021-11-24 22:30:00|413.23|409.13|413.13|409.03|413.32|409.22|413.07|408.97|156
1637793300000|2021-11-24 22:35:00|413.12|409.02|413.07|408.97|413.16|409.06|413.01|408.91|167
1637793600000|2021-11-24 22:40:00|413.09|408.99|412.1|408|413.09|408.99|412.1|408|219
1637793900000|2021-11-24 22:45:00|412.11|408.01|412.1|408|412.52|408.42|412.07|407.97|204
1637794200000|2021-11-24 22:50:00|412.07|407.97|412.35|408.25|412.6|408.5|412.04|407.94|242
1637794500000|2021-11-24 22:55:00|412.34|408.24|412.64|408.54|412.91|408.81|412.31|408.21|194
1637794800000|2021-11-24 23:00:00|412.63|408.53|413.14|409.04|413.42|409.32|412.62|408.52|376
1637795100000|2021-11-24 23:05:00|413.18|409.08|413.79|409.69|414.17|410.07|412.82|408.72|450
1637795400000|2021-11-24 23:10:00|413.8|409.7|414.44|410.34|414.57|410.47|413.68|409.58|368
1637795700000|2021-11-24 23:15:00|414.43|410.33|413.71|409.61|414.48|410.38|413.7|409.6|411
1637796000000|2021-11-24 23:20:00|413.72|409.62|412.74|408.64|414.05|409.95|412.66|408.56|358
1637796300000|2021-11-24 23:25:00|412.7|408.6|413.32|409.22|413.52|409.42|412.6|408.5|374
1637796600000|2021-11-24 23:30:00|413.31|409.21|413.15|409.05|413.64|409.54|412.9|408.8|395
1637796900000|2021-11-24 23:35:00|413.1|409|414.97|410.87|415.21|411.11|413.1|409|478
1637797200000|2021-11-24 23:40:00|414.95|410.85|414.45|410.35|415.21|411.11|414.29|410.19|432
1637797500000|2021-11-24 23:45:00|414.47|410.37|413.92|409.82|414.5|410.4|413.92|409.82|436
1637797800000|2021-11-24 23:50:00|413.93|409.83|413.7|409.6|414.32|410.22|413.35|409.25|356
1637798100000|2021-11-24 23:55:00|413.71|409.61|414.27|410.17|414.89|410.79|413.69|409.59|390
1637798400000|2021-11-25 00:00:00|414.26|410.16|414.07|409.97|415.78|411.68|413.79|409.69|564
1637798700000|2021-11-25 00:05:00|414.03|409.93|411.94|407.84|414.03|409.93|411.82|407.72|420
1637799000000|2021-11-25 00:10:00|411.95|407.85|413.09|408.99|413.28|409.18|411.76|407.66|523
1637799300000|2021-11-25 00:15:00|413.1|409|413.75|409.65|413.77|409.67|412.51|408.41|490
1637799600000|2021-11-25 00:20:00|413.72|409.62|414.45|410.35|414.49|410.39|413.16|409.06|511
1637799900000|2021-11-25 00:25:00|414.47|410.37|415.24|411.14|415.36|411.26|414.4|410.3|429
1637800200000|2021-11-25 00:30:00|415.25|411.15|416.86|412.76|417.47|413.37|415.12|411.02|471
1637800500000|2021-11-25 00:35:00|416.89|412.79|417.56|413.46|417.9|413.8|416.73|412.63|502
1637800800000|2021-11-25 00:40:00|417.58|413.48|419.06|414.96|419.19|415.09|416.69|412.59|521
1637801100000|2021-11-25 00:45:00|419.03|414.93|417.67|413.57|419.86|415.76|417.57|413.47|658
1637801400000|2021-11-25 00:50:00|417.69|413.59|418.67|414.57|418.73|414.63|417.19|413.09|545
1637801700000|2021-11-25 00:55:00|418.68|414.58|418.14|414.04|419.35|415.25|417.93|413.83|506
1637802000000|2021-11-25 01:00:00|418.16|414.06|419|414.9|419.72|415.62|418.16|414.06|579
1637802300000|2021-11-25 01:05:00|419.01|414.91|419.36|415.26|419.4|415.3|418.79|414.69|421
1637802600000|2021-11-25 01:10:00|419.35|415.25|418.66|414.56|419.72|415.62|418.53|414.43|497
1637802900000|2021-11-25 01:15:00|418.65|414.55|418.47|414.37|419.22|415.12|417.93|413.83|460
1637803200000|2021-11-25 01:20:00|418.46|414.36|419.19|415.09|419.66|415.56|418.33|414.23|497
1637803500000|2021-11-25 01:25:00|419.18|415.08|419.65|415.55|419.92|415.82|418.95|414.85|441
1637803800000|2021-11-25 01:30:00|419.63|415.53|419.6|415.5|420.09|415.99|419.11|415.01|436
1637804100000|2021-11-25 01:35:00|419.59|415.49|420.13|416.03|420.46|416.36|419.57|415.47|483
1637804400000|2021-11-25 01:40:00|420.12|416.02|419.84|415.74|420.16|416.06|419.56|415.46|366
1637804700000|2021-11-25 01:45:00|419.81|415.71|418.82|414.72|419.82|415.72|418.39|414.29|497
1637805000000|2021-11-25 01:50:00|418.83|414.73|418.6|414.5|418.83|414.73|418.39|414.29|275
1637805300000|2021-11-25 01:55:00|418.59|414.49|418.35|414.25|418.8|414.7|418.19|414.09|373
1637805600000|2021-11-25 02:00:00|418.36|414.26|420.12|416.02|420.12|416.02|418.27|414.17|441
1637805900000|2021-11-25 02:05:00|420.08|415.98|419.56|415.46|420.48|416.38|419.28|415.18|379
1637806200000|2021-11-25 02:10:00|419.58|415.48|418.53|414.43|419.77|415.67|418.22|414.12|309
1637806500000|2021-11-25 02:15:00|418.52|414.42|418.21|414.11|418.59|414.49|417.91|413.81|299
1637806800000|2021-11-25 02:20:00|418.23|414.13|417.37|413.27|418.27|414.17|417.02|412.92|295
1637807100000|2021-11-25 02:25:00|417.36|413.26|417.97|413.87|417.99|413.89|417.27|413.17|320
1637807400000|2021-11-25 02:30:00|417.98|413.88|417.84|413.74|418.11|414.01|417.53|413.43|336
1637807700000|2021-11-25 02:35:00|417.86|413.76|417.39|413.29|418.04|413.94|417.26|413.16|312
1637808000000|2021-11-25 02:40:00|417.41|413.31|418.42|414.32|418.52|414.42|417.38|413.28|325
1637808300000|2021-11-25 02:45:00|418.4|414.3|418.49|414.39|419.36|415.26|418.32|414.22|312
1637808600000|2021-11-25 02:50:00|418.51|414.41|418.74|414.64|418.75|414.65|418.18|414.08|335
1637808900000|2021-11-25 02:55:00|418.73|414.63|419|414.9|419.05|414.95|418.6|414.5|302
1637809200000|2021-11-25 03:00:00|419.05|414.95|418.65|414.55|419.11|415.01|418.54|414.44|234
1637809500000|2021-11-25 03:05:00|418.64|414.54|418.76|414.66|419.3|415.2|418.62|414.52|376
1637809800000|2021-11-25 03:10:00|418.79|414.69|418.72|414.62|419|414.9|418.56|414.46|279
1637810100000|2021-11-25 03:15:00|418.73|414.63|418.48|414.38|418.77|414.67|418.33|414.23|323
1637810400000|2021-11-25 03:20:00|418.5|414.4|419.12|415.02|419.19|415.09|418.48|414.38|304
1637810700000|2021-11-25 03:25:00|419.07|414.97|419.56|415.46|419.85|415.75|419.03|414.93|242
1637811000000|2021-11-25 03:30:00|419.57|415.47|419.34|415.24|419.61|415.51|419.06|414.96|244
1637811300000|2021-11-25 03:35:00|419.33|415.23|419.56|415.46|419.62|415.52|419.2|415.1|281
1637811600000|2021-11-25 03:40:00|419.55|415.45|419.78|415.68|419.86|415.76|419.51|415.41|225
1637811900000|2021-11-25 03:45:00|419.8|415.7|419.55|415.45|419.82|415.72|419.3|415.2|308
1637812200000|2021-11-25 03:50:00|419.53|415.43|420.11|416.01|420.11|416.01|419.48|415.38|181
1637812500000|2021-11-25 03:55:00|420.09|415.99|419.85|415.75|420.27|416.17|419.55|415.45|335
1637812800000|2021-11-25 04:00:00|419.81|415.71|419.23|415.13|420.31|416.21|418.99|414.89|414
1637813100000|2021-11-25 04:05:00|419.24|415.14|418.88|414.78|419.26|415.16|418.81|414.71|293
1637813400000|2021-11-25 04:10:00|418.89|414.79|418.54|414.44|418.9|414.8|418.36|414.26|315
1637813700000|2021-11-25 04:15:00|418.53|414.43|417.86|413.76|418.57|414.47|417.81|413.71|317
1637814000000|2021-11-25 04:20:00|417.87|413.77|417.31|413.21|417.98|413.88|417.12|413.02|447
1637814300000|2021-11-25 04:25:00|417.27|413.17|416.27|412.17|417.44|413.34|416|411.9|452
1637814600000|2021-11-25 04:30:00|416.33|412.23|416.66|412.56|416.75|412.65|416.19|412.09|417
1637814900000|2021-11-25 04:35:00|416.61|412.51|415.92|411.82|416.84|412.74|415.8|411.7|301
1637815200000|2021-11-25 04:40:00|415.85|411.75|416.02|411.92|416.08|411.98|415.55|411.45|268
1637815500000|2021-11-25 04:45:00|415.93|411.83|416.27|412.17|416.27|412.17|415.7|411.6|345
1637815800000|2021-11-25 04:50:00|416.25|412.15|416.09|411.99|416.36|412.26|415.9|411.8|351
1637816100000|2021-11-25 04:55:00|416.12|412.02|416.13|412.03|416.72|412.62|415.73|411.63|317
1637816400000|2021-11-25 05:00:00|416.15|412.05|415.76|411.66|416.23|412.13|415.73|411.63|223
1637816700000|2021-11-25 05:05:00|415.64|411.54|416.44|412.34|416.49|412.39|415.56|411.46|208
1637817000000|2021-11-25 05:10:00|416.45|412.35|416.91|412.81|417.13|413.03|416.37|412.27|288
1637817300000|2021-11-25 05:15:00|416.92|412.82|416.87|412.77|417.34|413.24|416.73|412.63|304
1637817600000|2021-11-25 05:20:00|416.88|412.78|416.74|412.64|416.9|412.8|416.21|412.11|363
1637817900000|2021-11-25 05:25:00|416.73|412.63|416.32|412.22|416.76|412.66|416.23|412.13|350
1637818200000|2021-11-25 05:30:00|416.26|412.16|415.7|411.6|416.66|412.56|415.67|411.57|292
1637818500000|2021-11-25 05:35:00|415.75|411.65|415.36|411.26|415.75|411.65|415.11|411.01|281
1637818800000|2021-11-25 05:40:00|415.38|411.28|415.35|411.25|415.7|411.6|414.87|410.77|377
1637819100000|2021-11-25 05:45:00|415.34|411.24|414.72|410.62|415.67|411.57|414.68|410.58|406
1637819400000|2021-11-25 05:50:00|414.76|410.66|415.15|411.05|415.27|411.17|414.58|410.48|347
1637819700000|2021-11-25 05:55:00|415.16|411.06|415.39|411.29|415.68|411.58|415.04|410.94|300
1637820000000|2021-11-25 06:00:00|415.42|411.32|415.28|411.18|416|411.9|415.27|411.17|341
1637820300000|2021-11-25 06:05:00|415.27|411.17|416.13|412.03|416.36|412.26|415.23|411.13|370
1637820600000|2021-11-25 06:10:00|416.11|412.01|416.95|412.85|417.15|413.05|415.97|411.87|361
1637820900000|2021-11-25 06:15:00|416.89|412.79|416.44|412.34|417.26|413.16|416.28|412.18|355
1637821200000|2021-11-25 06:20:00|416.42|412.32|417.34|413.24|417.34|413.24|416.34|412.24|328
1637821500000|2021-11-25 06:25:00|417.32|413.22|416.87|412.77|417.63|413.53|416.85|412.75|267
1637821800000|2021-11-25 06:30:00|416.91|412.81|416.42|412.32|417.23|413.13|416.34|412.24|254
1637822100000|2021-11-25 06:35:00|416.41|412.31|416.03|411.93|416.57|412.47|415.48|411.38|317
1637822400000|2021-11-25 06:40:00|416.05|411.95|415.9|411.8|416.34|412.24|415.8|411.7|263
1637822700000|2021-11-25 06:45:00|415.89|411.79|416.58|412.48|416.7|412.6|415.47|411.37|305
1637823000000|2021-11-25 06:50:00|416.54|412.44|417.3|413.2|417.32|413.22|416.21|412.11|354
1637823300000|2021-11-25 06:55:00|417.29|413.19|416.54|412.44|417.63|413.53|416.52|412.42|368
1637823600000|2021-11-25 07:00:00|416.65|412.55|417.35|413.25|417.43|413.33|416.52|412.42|324
1637823900000|2021-11-25 07:05:00|417.33|413.23|417.06|412.96|417.35|413.25|416.67|412.57|292
1637824200000|2021-11-25 07:10:00|417.01|412.91|416.86|412.76|417.63|413.53|416.69|412.59|347
1637824500000|2021-11-25 07:15:00|416.88|412.78|417.81|413.71|417.96|413.86|416.81|412.71|339
1637824800000|2021-11-25 07:20:00|417.79|413.69|417.84|413.74|418.57|414.47|417.61|413.51|402
1637825100000|2021-11-25 07:25:00|417.81|413.71|418.29|414.19|418.4|414.3|417.57|413.47|327
1637825400000|2021-11-25 07:30:00|418.28|414.18|419|414.9|419.08|414.98|418.2|414.1|319
1637825700000|2021-11-25 07:35:00|419.2|415.1|419.21|415.11|419.34|415.24|418.68|414.58|322
1637826000000|2021-11-25 07:40:00|419.25|415.15|419.17|415.07|419.3|415.2|418.82|414.72|321
1637826300000|2021-11-25 07:45:00|419.14|415.04|418.48|414.38|419.17|415.07|417.97|413.87|375
1637826600000|2021-11-25 07:50:00|418.58|414.48|418.48|414.38|418.76|414.66|417.99|413.89|327
1637826900000|2021-11-25 07:55:00|418.47|414.37|418.53|414.43|418.91|414.81|418.03|413.93|328
1637827200000|2021-11-25 08:00:00|418.56|414.46|418.66|414.56|419.11|415.01|418.46|414.36|250
1637827500000|2021-11-25 08:05:00|418.64|414.54|419.07|414.97|419.4|415.3|418.64|414.54|289
1637827800000|2021-11-25 08:10:00|419.08|414.98|419.53|415.43|419.7|415.6|418.98|414.88|392
1637828100000|2021-11-25 08:15:00|419.51|415.41|418.35|414.25|420.02|415.92|418.35|414.25|426
1637828400000|2021-11-25 08:20:00|418.37|414.27|417.78|413.68|418.94|414.84|417.64|413.54|337
1637828700000|2021-11-25 08:25:00|417.83|413.73|416.93|412.83|417.84|413.74|416.86|412.76|485
1637829000000|2021-11-25 08:30:00|416.88|412.78|417.07|412.97|417.39|413.29|416.78|412.68|323
1637829300000|2021-11-25 08:35:00|417.09|412.99|417.13|413.03|417.69|413.59|416.87|412.77|354
1637829600000|2021-11-25 08:40:00|417.16|413.06|417.04|412.94|417.31|413.21|416.73|412.63|412
1637829900000|2021-11-25 08:45:00|417.05|412.95|416.44|412.34|417.12|413.02|416.42|412.32|484
1637830200000|2021-11-25 08:50:00|416.45|412.35|416.21|412.11|416.62|412.52|416.14|412.04|334
1637830500000|2021-11-25 08:55:00|416.2|412.1|415.08|410.98|416.49|412.39|415.06|410.96|351
1637830800000|2021-11-25 09:00:00|415.09|410.99|415.41|411.31|415.47|411.37|415.05|410.95|331
1637831100000|2021-11-25 09:05:00|415.31|411.21|415.06|410.96|415.41|411.31|414.9|410.8|356
1637831400000|2021-11-25 09:10:00|415.05|410.95|414.97|410.87|415.31|411.21|414.67|410.57|351
1637831700000|2021-11-25 09:15:00|414.96|410.86|414.45|410.35|415.06|410.96|413.74|409.64|441
1637832000000|2021-11-25 09:20:00|414.42|410.32|414.97|410.87|415.06|410.96|414.36|410.26|232
1637832300000|2021-11-25 09:25:00|414.85|410.75|414.86|410.76|415.12|411.02|414.43|410.33|345
1637832600000|2021-11-25 09:30:00|414.84|410.74|415.96|411.86|416|411.9|414.84|410.74|311
1637832900000|2021-11-25 09:35:00|415.82|411.72|416.39|412.29|416.51|412.41|415.78|411.68|215
1637833200000|2021-11-25 09:40:00|416.38|412.28|416.58|412.48|416.99|412.89|416.09|411.99|298
1637833500000|2021-11-25 09:45:00|416.62|412.52|416.19|412.09|416.77|412.67|416.14|412.04|245
1637833800000|2021-11-25 09:50:00|416.2|412.1|417.17|413.07|417.4|413.3|416.1|412|290
1637834100000|2021-11-25 09:55:00|417.18|413.08|417.4|413.3|417.76|413.66|416.99|412.89|342
1637834400000|2021-11-25 10:00:00|417.39|413.29|416.97|412.87|417.57|413.47|416.61|412.51|322
1637834700000|2021-11-25 10:05:00|417.02|412.92|418.63|414.53|418.74|414.64|416.9|412.8|440
1637835000000|2021-11-25 10:10:00|418.71|414.61|422.29|418.19|422.42|418.32|418.65|414.55|672
1637835300000|2021-11-25 10:15:00|422.3|418.2|422.16|418.06|424.03|419.93|421.52|417.42|740
1637835600000|2021-11-25 10:20:00|422.15|418.05|423.59|419.49|423.59|419.49|421.33|417.23|555
1637835900000|2021-11-25 10:25:00|423.58|419.48|424.1|420|424.16|420.06|423.05|418.95|400
1637836200000|2021-11-25 10:30:00|424.11|420.01|424.36|420.26|424.73|420.63|422.42|418.32|568
1637836500000|2021-11-25 10:35:00|424.35|420.25|426.09|421.99|426.72|422.62|423.83|419.73|554
1637836800000|2021-11-25 10:40:00|426.1|422|425.97|421.87|426.11|422.01|424.49|420.39|737
1637837100000|2021-11-25 10:45:00|425.96|421.86|426.35|422.25|427.58|423.48|425.52|421.42|588
1637837400000|2021-11-25 10:50:00|426.32|422.22|425.54|421.44|426.41|422.31|425.01|420.91|585
1637837700000|2021-11-25 10:55:00|425.52|421.42|424.65|420.55|425.75|421.65|424.62|420.52|406
1637838000000|2021-11-25 11:00:00|424.68|420.58|424.51|420.41|425.76|421.66|424.22|420.12|488
1637838300000|2021-11-25 11:05:00|424.52|420.42|426.92|422.82|427.16|423.06|424.49|420.39|417
1637838600000|2021-11-25 11:10:00|426.9|422.8|426.62|422.52|426.99|422.89|425.84|421.74|488
1637838900000|2021-11-25 11:15:00|426.61|422.51|426.72|422.62|427.35|423.25|426.36|422.26|451
1637839200000|2021-11-25 11:20:00|426.71|422.61|427.01|422.91|427.25|423.15|426.17|422.07|462
1637839500000|2021-11-25 11:25:00|426.97|422.87|426.11|422.01|427.06|422.96|425.7|421.6|511
1637839800000|2021-11-25 11:30:00|426.1|422|426.14|422.04|426.27|422.17|425.46|421.36|340
1637840100000|2021-11-25 11:35:00|426.16|422.06|424.9|420.8|426.76|422.66|424.81|420.71|430
1637840400000|2021-11-25 11:40:00|424.91|420.81|425.28|421.18|425.29|421.19|424.83|420.73|295
1637840700000|2021-11-25 11:45:00|425.29|421.19|425.38|421.28|425.61|421.51|425|420.9|271
1637841000000|2021-11-25 11:50:00|425.4|421.3|424.83|420.73|425.58|421.48|424.31|420.21|390
1637841300000|2021-11-25 11:55:00|424.82|420.72|425.35|421.25|425.82|421.72|424.69|420.59|410
1637841600000|2021-11-25 12:00:00|425.39|421.29|425.77|421.67|426.29|422.19|425.21|421.11|576
1637841900000|2021-11-25 12:05:00|425.79|421.69|427.03|422.93|427.04|422.94|425.47|421.37|426
1637842200000|2021-11-25 12:10:00|427.05|422.95|427.53|423.43|427.82|423.72|427.05|422.95|501
1637842500000|2021-11-25 12:15:00|427.55|423.45|427.8|423.7|427.86|423.76|426.8|422.7|551
1637842800000|2021-11-25 12:20:00|427.79|423.69|427.69|423.59|427.94|423.84|427.29|423.19|453
1637843100000|2021-11-25 12:25:00|427.65|423.55|428.15|424.05|429.09|424.99|427.46|423.36|500
1637843400000|2021-11-25 12:30:00|428.16|424.06|428.17|424.07|429.09|424.99|428.12|424.02|439
1637843700000|2021-11-25 12:35:00|428.18|424.08|427.96|423.86|428.68|424.58|427.95|423.85|451
1637844000000|2021-11-25 12:40:00|428.03|423.93|428.48|424.38|428.61|424.51|427.74|423.64|415
1637844300000|2021-11-25 12:45:00|428.55|424.45|429.6|425.5|430.01|425.91|428.37|424.27|658
1637844600000|2021-11-25 12:50:00|429.61|425.51|429.81|425.71|430.5|426.4|429.57|425.47|505
1637844900000|2021-11-25 12:55:00|429.84|425.74|431.15|427.05|431.62|427.52|429.56|425.46|588
1637845200000|2021-11-25 13:00:00|431.14|427.04|431.04|426.94|432.85|428.75|431.04|426.94|624
1637845500000|2021-11-25 13:05:00|431.03|426.93|429.95|425.85|431.03|426.93|428.07|423.97|607
1637845800000|2021-11-25 13:10:00|429.93|425.83|429.15|425.05|430.64|426.54|428.85|424.75|515
1637846100000|2021-11-25 13:15:00|429.16|425.06|431.09|426.99|431.41|427.31|429.06|424.96|563
1637846400000|2021-11-25 13:20:00|431.05|426.95|430.4|426.3|431.83|427.73|430.4|426.3|481
1637846700000|2021-11-25 13:25:00|430.57|426.47|430.98|426.88|431.49|427.39|430.37|426.27|542
1637847000000|2021-11-25 13:30:00|431.05|426.95|430.31|426.21|431.38|427.28|429.59|425.49|602
1637847300000|2021-11-25 13:35:00|430.32|426.22|430.21|426.11|430.65|426.55|429.94|425.84|458
1637847600000|2021-11-25 13:40:00|430.22|426.12|430.37|426.27|430.58|426.48|429.72|425.62|434
1637847900000|2021-11-25 13:45:00|430.4|426.3|430.28|426.18|430.53|426.43|429.89|425.79|382
1637848200000|2021-11-25 13:50:00|430.29|426.19|429.44|425.34|431.16|427.06|429.36|425.26|484
1637848500000|2021-11-25 13:55:00|429.49|425.39|430.56|426.46|430.74|426.64|429.08|424.98|493
1637848800000|2021-11-25 14:00:00|430.55|426.45|430.14|426.04|431.5|427.4|429.96|425.86|474
1637849100000|2021-11-25 14:05:00|430.17|426.07|431.18|427.08|431.27|427.17|429.9|425.8|372
1637849400000|2021-11-25 14:10:00|431.16|427.06|431.31|427.21|431.44|427.34|430.73|426.63|305
1637849700000|2021-11-25 14:15:00|431.3|427.2|430.77|426.67|431.91|427.81|430.57|426.47|494
1637850000000|2021-11-25 14:20:00|430.78|426.68|431.14|427.04|431.35|427.25|430.64|426.54|359
1637850300000|2021-11-25 14:25:00|431.13|427.03|431.57|427.47|431.57|427.47|430.45|426.35|341
1637850600000|2021-11-25 14:30:00|431.56|427.46|430.72|426.62|431.91|427.81|430.71|426.61|383
1637850900000|2021-11-25 14:35:00|430.69|426.59|430.51|426.41|431|426.9|430.51|426.41|271
1637851200000|2021-11-25 14:40:00|430.49|426.39|430.67|426.57|430.99|426.89|430.34|426.24|258
1637851500000|2021-11-25 14:45:00|430.64|426.54|431.79|427.69|431.91|427.81|430.62|426.52|410
1637851800000|2021-11-25 14:50:00|431.83|427.73|431.67|427.57|431.94|427.84|431.1|427|253
1637852100000|2021-11-25 14:55:00|431.66|427.56|431.75|427.65|432.4|428.3|431.35|427.25|327
1637852400000|2021-11-25 15:00:00|431.8|427.7|431.79|427.69|432.52|428.42|431.55|427.45|429
1637852700000|2021-11-25 15:05:00|431.72|427.62|431.15|427.05|432.24|428.14|430.85|426.75|529
1637853000000|2021-11-25 15:10:00|430.99|426.89|430.24|426.14|431.1|427|429.81|425.71|260
1637853300000|2021-11-25 15:15:00|430.25|426.15|430.07|425.97|430.57|426.47|430.07|425.97|353
1637853600000|2021-11-25 15:20:00|430.22|426.12|429.7|425.6|430.25|426.15|429.44|425.34|371
1637853900000|2021-11-25 15:25:00|429.71|425.61|429.64|425.54|430.23|426.13|429.46|425.36|399
1637854200000|2021-11-25 15:30:00|429.63|425.53|429.87|425.77|429.98|425.88|429.11|425.01|279
1637854500000|2021-11-25 15:35:00|429.6|425.5|429.6|425.5|430.02|425.92|429.48|425.38|283
1637854800000|2021-11-25 15:40:00|429.62|425.52|429.74|425.64|430.22|426.12|429.46|425.36|299
1637855100000|2021-11-25 15:45:00|429.73|425.63|429.96|425.86|430.18|426.08|429.01|424.91|442
1637855400000|2021-11-25 15:50:00|429.92|425.82|429.63|425.53|430.26|426.16|429.26|425.16|513
1637855700000|2021-11-25 15:55:00|429.64|425.54|430.2|426.1|430.44|426.34|429.5|425.4|568
1637856000000|2021-11-25 16:00:00|430.18|426.08|431.61|427.51|431.86|427.76|430.18|426.08|636
1637856300000|2021-11-25 16:05:00|431.57|427.47|431.15|427.05|431.83|427.73|431.04|426.94|541
1637856600000|2021-11-25 16:10:00|431.14|427.04|432.07|427.97|432.46|428.36|431.14|427.04|511
1637856900000|2021-11-25 16:15:00|432.08|427.98|433.01|428.91|433.08|428.98|431.97|427.87|396
1637857200000|2021-11-25 16:20:00|433.02|428.92|431.33|427.23|433.42|429.32|431.31|427.21|519
1637857500000|2021-11-25 16:25:00|431.31|427.21|431.09|426.99|431.85|427.75|430.9|426.8|541
1637857800000|2021-11-25 16:30:00|431|426.9|429.71|425.61|431.15|427.05|429.38|425.28|505
1637858100000|2021-11-25 16:35:00|429.75|425.65|430.66|426.56|430.71|426.61|429.55|425.45|434
1637858400000|2021-11-25 16:40:00|430.63|426.53|430.49|426.39|431.16|427.06|430.22|426.12|402
1637858700000|2021-11-25 16:45:00|430.44|426.34|429.98|425.88|430.6|426.5|429.69|425.59|387
1637859000000|2021-11-25 16:50:00|429.95|425.85|430.2|426.1|430.55|426.45|429.93|425.83|281
1637859300000|2021-11-25 16:55:00|430.18|426.08|429.18|425.08|430.2|426.1|429.14|425.04|324
1637859600000|2021-11-25 17:00:00|429.31|425.21|430.02|425.92|430.25|426.15|429.07|424.97|327
1637859900000|2021-11-25 17:05:00|430.05|425.95|429.95|425.85|430.4|426.3|429.86|425.76|433
1637860200000|2021-11-25 17:10:00|429.97|425.87|429.45|425.35|430.03|425.93|429.29|425.19|437
1637860500000|2021-11-25 17:15:00|429.44|425.34|429.56|425.46|429.87|425.77|429.3|425.2|391
1637860800000|2021-11-25 17:20:00|429.52|425.42|428.75|424.65|429.55|425.45|427.86|423.76|312
1637861100000|2021-11-25 17:25:00|428.78|424.68|428.97|424.87|429.2|425.1|428.34|424.24|396
1637861400000|2021-11-25 17:30:00|428.99|424.89|429.52|425.42|429.69|425.59|428.45|424.35|444
1637861700000|2021-11-25 17:35:00|429.54|425.44|429.81|425.71|429.93|425.83|429.04|424.94|508
1637862000000|2021-11-25 17:40:00|429.78|425.68|430.02|425.92|430.09|425.99|429.66|425.56|442
1637862300000|2021-11-25 17:45:00|430.01|425.91|430.25|426.15|430.62|426.52|429.76|425.66|475
1637862600000|2021-11-25 17:50:00|430.22|426.12|430.82|426.72|430.9|426.8|430|425.9|441
1637862900000|2021-11-25 17:55:00|430.84|426.74|430.18|426.08|431|426.9|429.95|425.85|426
1637863200000|2021-11-25 18:00:00|430.19|426.09|430.31|426.21|430.46|426.36|430.08|425.98|445
1637863500000|2021-11-25 18:05:00|430.33|426.23|429.96|425.86|430.33|426.23|429.62|425.52|479
1637863800000|2021-11-25 18:10:00|429.91|425.81|430.31|426.21|430.4|426.3|429.9|425.8|328
1637864100000|2021-11-25 18:15:00|430.3|426.2|430.71|426.61|431.03|426.93|430.14|426.04|300
1637864400000|2021-11-25 18:20:00|430.73|426.63|429.8|425.7|430.73|426.63|429.8|425.7|332
1637864700000|2021-11-25 18:25:00|429.95|425.85|429.05|424.95|430|425.9|429.01|424.91|303
1637865000000|2021-11-25 18:30:00|429.04|424.94|429.43|425.33|429.52|425.42|428.86|424.76|262
1637865300000|2021-11-25 18:35:00|429.44|425.34|430.31|426.21|430.45|426.35|429.4|425.3|269
1637865600000|2021-11-25 18:40:00|430.24|426.14|430.34|426.24|430.78|426.68|430.16|426.06|384
1637865900000|2021-11-25 18:45:00|430.35|426.25|429.83|425.73|430.66|426.56|429.48|425.38|301
1637866200000|2021-11-25 18:50:00|429.85|425.75|429.94|425.84|430.06|425.96|429.58|425.48|294
1637866500000|2021-11-25 18:55:00|429.93|425.83|430.01|425.91|430.5|426.4|429.86|425.76|295
1637866800000|2021-11-25 19:00:00|430.03|425.93|429.96|425.86|430.31|426.21|429.63|425.53|431
1637867100000|2021-11-25 19:05:00|429.93|425.83|430.15|426.05|430.28|426.18|429.7|425.6|369
1637867400000|2021-11-25 19:10:00|430.16|426.06|430.39|426.29|430.39|426.29|429.97|425.87|321
1637867700000|2021-11-25 19:15:00|430.38|426.28|430.02|425.92|430.39|426.29|429.78|425.68|320
1637868000000|2021-11-25 19:20:00|430.1|426|428.67|424.57|430.2|426.1|428.42|424.32|456
1637868300000|2021-11-25 19:25:00|428.74|424.64|427|422.9|428.91|424.81|426.15|422.05|594
1637868600000|2021-11-25 19:30:00|426.92|422.82|428.29|424.19|428.66|424.56|426.86|422.76|447
1637868900000|2021-11-25 19:35:00|428.28|424.18|428.61|424.51|429.26|425.16|428.28|424.18|334
1637869200000|2021-11-25 19:40:00|428.6|424.5|427.5|423.4|428.82|424.72|427.48|423.38|376
1637869500000|2021-11-25 19:45:00|427.45|423.35|428.53|424.43|428.83|424.73|427.33|423.23|373
1637869800000|2021-11-25 19:50:00|428.52|424.42|428.75|424.65|428.92|424.82|427.88|423.78|346
1637870100000|2021-11-25 19:55:00|428.73|424.63|428.94|424.84|429.09|424.99|428.61|424.51|326
1637870400000|2021-11-25 20:00:00|428.95|424.85|428.77|424.67|429.46|425.36|428.66|424.56|406
1637870700000|2021-11-25 20:05:00|428.73|424.63|427.96|423.86|428.93|424.83|427.86|423.76|409
1637871000000|2021-11-25 20:10:00|427.97|423.87|428.44|424.34|428.91|424.81|427.66|423.56|298
1637871300000|2021-11-25 20:15:00|428.41|424.31|427.38|423.28|428.64|424.54|427.35|423.25|406
1637871600000|2021-11-25 20:20:00|427.43|423.33|427.13|423.03|427.78|423.68|427.13|423.03|303
1637871900000|2021-11-25 20:25:00|427.11|423.01|428.1|424|428.43|424.33|427.11|423.01|440
1637872200000|2021-11-25 20:30:00|428.19|424.09|427.61|423.51|428.46|424.36|427.36|423.26|387
1637872500000|2021-11-25 20:35:00|427.58|423.48|427.47|423.37|427.7|423.6|427.32|423.22|267
1637872800000|2021-11-25 20:40:00|427.46|423.36|427.78|423.68|427.9|423.8|427.04|422.94|254
1637873100000|2021-11-25 20:45:00|427.77|423.67|426.99|422.89|427.83|423.73|426.89|422.79|349
1637873400000|2021-11-25 20:50:00|427.01|422.91|426.6|422.5|427.13|423.03|426.43|422.33|381
1637873700000|2021-11-25 20:55:00|426.45|422.35|426.81|422.71|426.84|422.74|426.37|422.27|368
1637874000000|2021-11-25 21:00:00|426.78|422.68|426.86|422.76|427.44|423.34|426.47|422.37|324
1637874300000|2021-11-25 21:05:00|426.87|422.77|427.26|423.16|427.34|423.24|426.44|422.34|305
1637874600000|2021-11-25 21:10:00|427.27|423.17|427.83|423.73|427.89|423.79|427.17|423.07|403
1637874900000|2021-11-25 21:15:00|427.85|423.75|427.73|423.63|427.95|423.85|427.18|423.08|371
1637875200000|2021-11-25 21:20:00|427.74|423.64|427.24|423.14|427.74|423.64|427.16|423.06|297
1637875500000|2021-11-25 21:25:00|427.28|423.18|426.73|422.63|427.37|423.27|426.71|422.61|253
1637875800000|2021-11-25 21:30:00|426.74|422.64|426.56|422.46|426.75|422.65|425.46|421.36|376
1637876100000|2021-11-25 21:35:00|426.59|422.49|426.84|422.74|427.39|423.29|426.43|422.33|299
1637876400000|2021-11-25 21:40:00|426.71|422.61|425.86|421.76|426.88|422.78|425.7|421.6|301
1637876700000|2021-11-25 21:45:00|425.94|421.84|425.88|421.78|426.46|422.36|425.84|421.74|354
1637877000000|2021-11-25 21:50:00|425.86|421.76|426.1|422|426.78|422.68|425.71|421.61|322
1637877300000|2021-11-25 21:55:00|426.08|421.98|425.64|421.54|426.55|422.45|425.51|421.41|387
1637877600000|2021-11-25 22:00:00|425.62|421.52|425.9|421.8|426.13|422.03|425.56|421.46|271
1637877900000|2021-11-25 22:05:00|425.91|421.81|424.98|420.88|425.91|421.81|424.94|420.84|264
1637878200000|2021-11-25 22:10:00|424.96|420.86|424.55|420.45|425.04|420.94|424.55|420.45|363
1637878500000|2021-11-25 22:15:00|424.64|420.54|424.55|420.45|424.74|420.64|423.71|419.61|256
1637878800000|2021-11-25 22:20:00|424.56|420.46|425.85|421.75|425.85|421.75|424.51|420.41|222
1637879100000|2021-11-25 22:25:00|425.8|421.7|425.14|421.04|426.09|421.99|425|420.9|239
1637879400000|2021-11-25 22:30:00|425.12|421.02|425.55|421.45|425.56|421.46|425.11|421.01|149
1637879700000|2021-11-25 22:35:00|425.52|421.42|425.97|421.87|426.12|422.02|425.52|421.42|211
1637880000000|2021-11-25 22:40:00|425.95|421.85|426.57|422.47|426.57|422.47|425.93|421.83|174
1637880300000|2021-11-25 22:45:00|426.44|422.34|426.33|422.23|426.66|422.56|425.71|421.61|221
1637880600000|2021-11-25 22:50:00|426.43|422.33|427.22|423.12|427.22|423.12|426.42|422.32|121
1637880900000|2021-11-25 22:55:00|427.23|423.13|427.24|423.14|427.28|423.18|426.94|422.84|170
1637881200000|2021-11-25 23:00:00|427.18|423.08|427.39|423.29|427.61|423.51|427.1|423|175
1637881500000|2021-11-25 23:05:00|427.44|423.34|428.14|424.04|428.39|424.29|427.34|423.24|209
1637881800000|2021-11-25 23:10:00|428.12|424.02|428.22|424.12|428.59|424.49|428.09|423.99|251
1637882100000|2021-11-25 23:15:00|428.2|424.1|428.31|424.21|428.31|424.21|427.67|423.57|223
1637882400000|2021-11-25 23:20:00|428.3|424.2|428.15|424.05|428.33|424.23|427.8|423.7|168
1637882700000|2021-11-25 23:25:00|428.14|424.04|428.42|424.32|428.57|424.47|428.14|424.04|154
1637883000000|2021-11-25 23:30:00|428.41|424.31|427.34|423.24|428.48|424.38|426.98|422.88|233
1637883300000|2021-11-25 23:35:00|427.48|423.38|427.58|423.48|427.58|423.48|426.69|422.59|413
1637883600000|2021-11-25 23:40:00|427.55|423.45|426.33|422.23|427.55|423.45|426.11|422.01|349
1637883900000|2021-11-25 23:45:00|426.32|422.22|427.28|423.18|427.35|423.25|426.23|422.13|410
1637884200000|2021-11-25 23:50:00|427.27|423.17|426.97|422.87|427.37|423.27|426.32|422.22|415
1637884500000|2021-11-25 23:55:00|426.9|422.8|426.86|422.76|427.2|423.1|426.47|422.37|408
1637884800000|2021-11-26 00:00:00|427.05|422.95|428.06|423.96|428.49|424.39|427.02|422.92|468
1637885100000|2021-11-26 00:05:00|428.07|423.97|428.53|424.43|428.53|424.43|426.64|422.54|434
1637885400000|2021-11-26 00:10:00|428.55|424.45|428.19|424.09|428.61|424.51|427.33|423.23|581
1637885700000|2021-11-26 00:15:00|428.18|424.08|426.76|422.66|428.89|424.79|426.59|422.49|499
1637886000000|2021-11-26 00:20:00|426.74|422.64|426.07|421.97|426.79|422.69|425.52|421.42|516
1637886300000|2021-11-26 00:25:00|426.04|421.94|426.52|422.42|426.53|422.43|425.44|421.34|435
1637886600000|2021-11-26 00:30:00|426.57|422.47|426.96|422.86|427.2|423.1|426.32|422.22|371
1637886900000|2021-11-26 00:35:00|426.95|422.85|427.56|423.46|428.07|423.97|426.78|422.68|457
1637887200000|2021-11-26 00:40:00|427.57|423.47|426.49|422.39|427.93|423.83|426.46|422.36|428
1637887500000|2021-11-26 00:45:00|426.46|422.36|426.11|422.01|426.93|422.83|425.81|421.71|361
1637887800000|2021-11-26 00:50:00|426.1|422|425.34|421.24|426.86|422.76|425.33|421.23|433
1637888100000|2021-11-26 00:55:00|425.33|421.23|425.22|421.12|425.46|421.36|424.38|420.28|483
1637888400000|2021-11-26 01:00:00|425.23|421.13|425.51|421.41|425.63|421.53|424.5|420.4|475
1637888700000|2021-11-26 01:05:00|425.5|421.4|426.61|422.51|426.61|422.51|425.5|421.4|459
1637889000000|2021-11-26 01:10:00|426.44|422.34|425.6|421.5|426.48|422.38|425.47|421.37|374
1637889300000|2021-11-26 01:15:00|425.57|421.47|426.69|422.59|426.91|422.81|425.43|421.33|448
1637889600000|2021-11-26 01:20:00|426.68|422.58|427.43|423.33|427.47|423.37|426.3|422.2|406
1637889900000|2021-11-26 01:25:00|427.51|423.41|427.94|423.84|428.07|423.97|427.24|423.14|490
1637890200000|2021-11-26 01:30:00|428.04|423.94|427.08|422.98|428.09|423.99|427.03|422.93|375
1637890500000|2021-11-26 01:35:00|427.09|422.99|426.3|422.2|427.36|423.26|426.3|422.2|277
1637890800000|2021-11-26 01:40:00|426.37|422.27|425.45|421.35|426.57|422.47|425.38|421.28|427
1637891100000|2021-11-26 01:45:00|425.48|421.38|425.56|421.46|425.97|421.87|425.04|420.94|357
1637891400000|2021-11-26 01:50:00|425.58|421.48|425.01|420.91|425.72|421.62|424.54|420.44|376
1637891700000|2021-11-26 01:55:00|424.9|420.8|424.37|420.27|425.05|420.95|424.34|420.24|343
1637892000000|2021-11-26 02:00:00|424.38|420.28|420.67|416.57|424.69|420.59|420.49|416.39|521
1637892300000|2021-11-26 02:05:00|420.69|416.59|422.37|418.27|422.43|418.33|419.81|415.71|587
1637892600000|2021-11-26 02:10:00|422.33|418.23|421.94|417.84|422.83|418.73|421.14|417.04|486
1637892900000|2021-11-26 02:15:00|421.97|417.87|421.09|416.99|422.26|418.16|420.62|416.52|373
1637893200000|2021-11-26 02:20:00|420.98|416.88|421.22|417.12|421.8|417.7|420.8|416.7|446
1637893500000|2021-11-26 02:25:00|421.25|417.15|420.57|416.47|421.3|417.2|419.6|415.5|437
1637893800000|2021-11-26 02:30:00|420.61|416.51|421.65|417.55|421.91|417.81|419.85|415.75|479
1637894100000|2021-11-26 02:35:00|421.64|417.54|421.38|417.28|422.23|418.13|421.21|417.11|398
1637894400000|2021-11-26 02:40:00|421.37|417.27|421.62|417.52|422.15|418.05|421.01|416.91|434
1637894700000|2021-11-26 02:45:00|421.63|417.53|420.88|416.78|422.2|418.1|420.5|416.4|492
1637895000000|2021-11-26 02:50:00|420.71|416.61|419.42|415.32|420.98|416.88|419.18|415.08|432
1637895300000|2021-11-26 02:55:00|419.43|415.33|418.42|414.32|419.53|415.43|418.14|414.04|561
1637895600000|2021-11-26 03:00:00|418.44|414.34|417.99|413.89|418.75|414.65|417.75|413.65|463
1637895900000|2021-11-26 03:05:00|417.95|413.85|418.75|414.65|419.27|415.17|417.8|413.7|495
1637896200000|2021-11-26 03:10:00|418.6|414.5|419.09|414.99|419.27|415.17|418.48|414.38|438
1637896500000|2021-11-26 03:15:00|419.08|414.98|419.93|415.83|420.04|415.94|418.69|414.59|370
1637896800000|2021-11-26 03:20:00|419.95|415.85|419.57|415.47|420.18|416.08|418.84|414.74|385
1637897100000|2021-11-26 03:25:00|419.54|415.44|419.35|415.25|420.73|416.63|419.26|415.16|557
1637897400000|2021-11-26 03:30:00|419.33|415.23|419.93|415.83|420.46|416.36|419.3|415.2|466
1637897700000|2021-11-26 03:35:00|419.91|415.81|420.55|416.45|420.71|416.61|419.77|415.67|391
1637898000000|2021-11-26 03:40:00|420.6|416.5|421.19|417.09|421.49|417.39|420.29|416.19|400
1637898300000|2021-11-26 03:45:00|421.22|417.12|419.81|415.71|421.23|417.13|419.65|415.55|526
1637898600000|2021-11-26 03:50:00|419.83|415.73|419.04|414.94|420|415.9|418.83|414.73|478
1637898900000|2021-11-26 03:55:00|419.06|414.96|418.45|414.35|419.17|415.07|418.15|414.05|522
1637899200000|2021-11-26 04:00:00|418.39|414.29|419.02|414.92|419.34|415.24|418.19|414.09|552
1637899500000|2021-11-26 04:05:00|419.03|414.93|418.52|414.42|419.08|414.98|418.44|414.34|370
1637899800000|2021-11-26 04:10:00|418.42|414.32|419.43|415.33|419.51|415.41|417.63|413.53|441
1637900100000|2021-11-26 04:15:00|419.47|415.37|419.85|415.75|420.12|416.02|418.95|414.85|460
1637900400000|2021-11-26 04:20:00|419.86|415.76|418.84|414.74|420.2|416.1|418.8|414.7|405
1637900700000|2021-11-26 04:25:00|418.83|414.73|419.05|414.95|419.27|415.17|418.74|414.64|341
1637901000000|2021-11-26 04:30:00|419.03|414.93|417.84|413.74|419.54|415.44|417.8|413.7|370
1637901300000|2021-11-26 04:35:00|417.8|413.7|416.24|412.14|417.97|413.87|416.03|411.93|499
1637901600000|2021-11-26 04:40:00|416.26|412.16|417.32|413.22|417.93|413.83|416.05|411.95|549
1637901900000|2021-11-26 04:45:00|417.33|413.23|417.73|413.63|417.89|413.79|416.85|412.75|423
1637902200000|2021-11-26 04:50:00|417.76|413.66|417.85|413.75|418.5|414.4|417.72|413.62|329
1637902500000|2021-11-26 04:55:00|417.86|413.76|418.18|414.08|418.41|414.31|417.73|413.63|281
1637902800000|2021-11-26 05:00:00|418.19|414.09|416.97|412.87|418.19|414.09|416.6|412.5|376
1637903100000|2021-11-26 05:05:00|416.99|412.89|417.82|413.72|418.21|414.11|416.87|412.77|360
1637903400000|2021-11-26 05:10:00|417.86|413.76|415.94|411.84|417.86|413.76|415.67|411.57|432
1637903700000|2021-11-26 05:15:00|416.02|411.92|415.46|411.36|416.04|411.94|414.92|410.82|503
1637904000000|2021-11-26 05:20:00|415.37|411.27|417.28|413.18|417.45|413.35|415.34|411.24|510
1637904300000|2021-11-26 05:25:00|417.32|413.22|417.07|412.97|417.96|413.86|416.99|412.89|482
1637904600000|2021-11-26 05:30:00|417.06|412.96|418.06|413.96|418.12|414.02|416.42|412.32|413
1637904900000|2021-11-26 05:35:00|418.14|414.04|418.08|413.98|418.66|414.56|417.84|413.74|369
1637905200000|2021-11-26 05:40:00|418.06|413.96|418.3|414.2|418.3|414.2|417.68|413.58|412
1637905500000|2021-11-26 05:45:00|418.31|414.21|417.54|413.44|418.84|414.74|417.49|413.39|348
1637905800000|2021-11-26 05:50:00|417.53|413.43|419.03|414.93|419.28|415.18|417.3|413.2|368
1637906100000|2021-11-26 05:55:00|419.05|414.95|418.95|414.85|419.26|415.16|418.75|414.65|437
1637906400000|2021-11-26 06:00:00|418.94|414.84|419.32|415.22|419.87|415.77|418.58|414.48|499
1637906700000|2021-11-26 06:05:00|419.25|415.15|418.77|414.67|419.26|415.16|418.65|414.55|359
1637907000000|2021-11-26 06:10:00|418.75|414.65|420.06|415.96|420.2|416.1|418.73|414.63|374
1637907300000|2021-11-26 06:15:00|420.08|415.98|418.15|414.05|420.1|416|418.12|414.02|390
1637907600000|2021-11-26 06:20:00|418.14|414.04|418.19|414.09|418.75|414.65|417.86|413.76|446
1637907900000|2021-11-26 06:25:00|418.21|414.11|419.09|414.99|419.64|415.54|418.03|413.93|531
1637908200000|2021-11-26 06:30:00|419.32|415.22|418.28|414.18|419.33|415.23|418.1|414|426
1637908500000|2021-11-26 06:35:00|418.29|414.19|417.71|413.61|418.37|414.27|417.39|413.29|327
1637908800000|2021-11-26 06:40:00|417.93|413.83|417.52|413.42|417.96|413.86|417.19|413.09|331
1637909100000|2021-11-26 06:45:00|417.58|413.48|418.24|414.14|418.4|414.3|417.58|413.48|350
1637909400000|2021-11-26 06:50:00|418.21|414.11|418.48|414.38|420.01|415.91|418.21|414.11|389
1637909700000|2021-11-26 06:55:00|418.47|414.37|419.99|415.89|420|415.9|418.03|413.93|546
1637910000000|2021-11-26 07:00:00|419.95|415.85|419.58|415.48|420.03|415.93|419.07|414.97|456
1637910300000|2021-11-26 07:05:00|419.59|415.49|419.06|414.96|419.61|415.51|418.24|414.14|450
1637910600000|2021-11-26 07:10:00|419|414.9|418.89|414.79|419.25|415.15|418.59|414.49|432
1637910900000|2021-11-26 07:15:00|418.9|414.8|418.22|414.12|419.16|415.06|418.1|414|358
1637911200000|2021-11-26 07:20:00|418.18|414.08|418.12|414.02|418.69|414.59|417.86|413.76|479
1637911500000|2021-11-26 07:25:00|418.07|413.97|417.6|413.5|418.36|414.26|417.46|413.36|387
1637911800000|2021-11-26 07:30:00|417.59|413.49|416.29|412.19|417.6|413.5|416.2|412.1|633
1637912100000|2021-11-26 07:35:00|416.34|412.24|414.19|410.09|416.76|412.66|414.12|410.02|747
1637912400000|2021-11-26 07:40:00|414.17|410.07|410.91|406.81|414.24|410.14|410.72|406.62|755
1637912700000|2021-11-26 07:45:00|410.9|406.8|409.18|405.08|412.9|408.8|408.69|404.59|818
1637913000000|2021-11-26 07:50:00|409.19|405.09|409.44|405.34|410.45|406.35|407.59|403.49|865
1637913300000|2021-11-26 07:55:00|409.29|405.19|411.65|407.55|411.72|407.62|409.06|404.96|738
1637913600000|2021-11-26 08:00:00|411.61|407.51|409.22|405.12|411.75|407.65|408.85|404.75|807
1637913900000|2021-11-26 08:05:00|409.21|405.11|406.75|402.65|409.45|405.35|404.9|400.8|923
1637914200000|2021-11-26 08:10:00|406.76|402.66|407.16|403.06|408.23|404.13|406.74|402.64|680
1637914500000|2021-11-26 08:15:00|407.18|403.08|398.67|394.57|407.18|403.08|394|389.9|970
1637914800000|2021-11-26 08:20:00|398.68|394.58|392.16|388.06|398.74|394.64|380.32|376.22|1043
1637915100000|2021-11-26 08:25:00|392.22|388.12|390.52|386.42|392.22|388.12|379.66|375.56|1114
1637915400000|2021-11-26 08:30:00|390.77|386.67|389.7|385.6|395.37|391.27|386.98|382.88|1066
1637915700000|2021-11-26 08:35:00|389.78|385.68|392.95|388.85|394.1|390|383.08|378.98|1038
1637916000000|2021-11-26 08:40:00|392.9|388.8|393.84|389.74|395.11|391.01|389.89|385.79|1010
1637916300000|2021-11-26 08:45:00|393.82|389.72|385.73|381.63|394.06|389.96|385.66|381.56|1046
1637916600000|2021-11-26 08:50:00|385.72|381.62|384.44|380.34|389.65|385.55|384.15|380.05|1001
1637916900000|2021-11-26 08:55:00|384.47|380.37|392.75|388.65|392.97|388.87|383.38|379.28|1031
1637917200000|2021-11-26 09:00:00|392.72|388.62|390.51|386.41|393.04|388.94|388.87|384.77|1037
1637917500000|2021-11-26 09:05:00|390.61|386.51|391.19|387.09|393.18|389.08|387.94|383.84|999
1637917800000|2021-11-26 09:10:00|391.25|387.15|393.09|388.99|394.07|389.97|390.81|386.71|991
1637918100000|2021-11-26 09:15:00|393.21|389.11|393.66|389.56|394.77|390.67|392.22|388.12|946
1637918400000|2021-11-26 09:20:00|393.59|389.49|391.63|387.53|393.71|389.61|391.55|387.45|892
1637918700000|2021-11-26 09:25:00|391.6|387.5|391.3|387.2|392.74|388.64|390.45|386.35|887
1637919000000|2021-11-26 09:30:00|391.21|387.11|391.17|387.07|392.72|388.62|389.25|385.15|849
1637919300000|2021-11-26 09:35:00|391.19|387.09|392.97|388.87|392.97|388.87|388.98|384.88|853
1637919600000|2021-11-26 09:40:00|392.99|388.89|394.1|390|394.14|390.04|391.98|387.88|777
1637919900000|2021-11-26 09:45:00|393.99|389.89|392.35|388.25|394.48|390.38|392.01|387.91|798
1637920200000|2021-11-26 09:50:00|392.38|388.28|391.69|387.59|394.86|390.76|391|386.9|812
1637920500000|2021-11-26 09:55:00|391.7|387.6|391.99|387.89|392.9|388.8|390.36|386.26|876
1637920800000|2021-11-26 10:00:00|391.98|387.88|390.57|386.47|392.46|388.36|389.94|385.84|887
1637921100000|2021-11-26 10:05:00|390.58|386.48|391.21|387.11|391.29|387.19|389.13|385.03|911
1637921400000|2021-11-26 10:10:00|391.22|387.12|390.67|386.57|392.54|388.44|390.39|386.29|882
1637921700000|2021-11-26 10:15:00|390.68|386.58|391.14|387.04|391.18|387.08|390.5|386.4|518
1637922000000|2021-11-26 10:20:00|391.15|387.05|390.32|386.22|391.42|387.32|390.25|386.15|496
1637922300000|2021-11-26 10:25:00|390.3|386.2|389.5|385.4|390.61|386.51|389.46|385.36|559
1637922600000|2021-11-26 10:30:00|389.53|385.43|389.22|385.12|390.28|386.18|389.2|385.1|532
1637922900000|2021-11-26 10:35:00|389.33|385.23|390.47|386.37|390.57|386.47|389.32|385.22|477
1637923200000|2021-11-26 10:40:00|390.48|386.38|390.12|386.02|390.76|386.66|389.99|385.89|287
1637923500000|2021-11-26 10:45:00|389.97|385.87|389.92|385.82|390.3|386.2|389.55|385.45|479
1637923800000|2021-11-26 10:50:00|389.91|385.81|389.05|384.95|390.68|386.58|388.82|384.72|685
1637924100000|2021-11-26 10:55:00|389.1|385|389|384.9|389.22|385.12|388.23|384.13|647
1637924400000|2021-11-26 11:00:00|388.95|384.85|388.58|384.48|389.68|385.58|388.23|384.13|564
1637924700000|2021-11-26 11:05:00|388.56|384.46|386.56|382.46|388.69|384.59|386.56|382.46|617
1637925000000|2021-11-26 11:10:00|386.6|382.5|387.51|383.41|387.53|383.43|385.23|381.13|724
1637925300000|2021-11-26 11:15:00|387.52|383.42|388.73|384.63|388.89|384.79|386.82|382.72|605
1637925600000|2021-11-26 11:20:00|388.72|384.62|388.19|384.09|389.65|385.55|388|383.9|649
1637925900000|2021-11-26 11:25:00|388.21|384.11|388.94|384.84|389.4|385.3|387.16|383.06|785
1637926200000|2021-11-26 11:30:00|388.93|384.83|387.82|383.72|389.93|385.83|387.39|383.29|754
1637926500000|2021-11-26 11:35:00|387.77|383.67|386.47|382.37|387.79|383.69|385.54|381.44|774
1637926800000|2021-11-26 11:40:00|386.44|382.34|385.49|381.39|386.86|382.76|384.79|380.69|738
1637927100000|2021-11-26 11:45:00|385.48|381.38|385.69|381.59|386.63|382.53|383.59|379.49|787
1637927400000|2021-11-26 11:50:00|385.68|381.58|383.39|379.29|385.95|381.85|383.17|379.07|723
1637927700000|2021-11-26 11:55:00|383.38|379.28|381.99|377.89|383.8|379.7|380.85|376.75|901
1637928000000|2021-11-26 12:00:00|382|377.9|380.47|376.37|383.89|379.79|379.38|375.28|938
1637928300000|2021-11-26 12:05:00|380.5|376.4|381.49|377.39|382.29|378.19|379.71|375.61|847
1637928600000|2021-11-26 12:10:00|381.5|377.4|382.01|377.91|382.05|377.95|379.57|375.47|718
1637928900000|2021-11-26 12:15:00|381.89|377.79|386.08|381.98|386.36|382.26|381.89|377.79|731
1637929200000|2021-11-26 12:20:00|386.13|382.03|387.2|383.1|387.35|383.25|385.47|381.37|619
1637929500000|2021-11-26 12:25:00|387.23|383.13|386.63|382.53|387.42|383.32|386.05|381.95|643
1637929800000|2021-11-26 12:30:00|386.67|382.57|387.76|383.66|388.23|384.13|386.39|382.29|572
1637930100000|2021-11-26 12:35:00|387.74|383.64|387.63|383.53|388.21|384.11|386.94|382.84|515
1637930400000|2021-11-26 12:40:00|387.64|383.54|386.75|382.65|387.67|383.57|386.21|382.11|599
1637930700000|2021-11-26 12:45:00|386.77|382.67|386.12|382.02|387.42|383.32|385.74|381.64|622
1637931000000|2021-11-26 12:50:00|386.11|382.01|387.64|383.54|387.71|383.61|386.05|381.95|498
1637931300000|2021-11-26 12:55:00|387.63|383.53|389.14|385.04|389.15|385.05|387.6|383.5|520
1637931600000|2021-11-26 13:00:00|389.15|385.05|388.2|384.1|389.8|385.7|386.08|381.98|785
1637931900000|2021-11-26 13:05:00|388.19|384.09|387.5|383.4|388.25|384.15|386.6|382.5|656
1637932200000|2021-11-26 13:10:00|387.51|383.41|386.7|382.6|387.64|383.54|386.19|382.09|617
1637932500000|2021-11-26 13:15:00|386.71|382.61|387.91|383.81|388.17|384.07|386.23|382.13|552
1637932800000|2021-11-26 13:20:00|387.87|383.77|388.51|384.41|388.66|384.56|387.62|383.52|505
1637933100000|2021-11-26 13:25:00|388.52|384.42|388.38|384.28|388.62|384.52|387.7|383.6|501
1637933400000|2021-11-26 13:30:00|388.36|384.26|389.25|385.15|389.38|385.28|387.98|383.88|511
1637933700000|2021-11-26 13:35:00|389.27|385.17|389.11|385.01|389.29|385.19|388.06|383.96|484
1637934000000|2021-11-26 13:40:00|389.13|385.03|389.55|385.45|390.08|385.98|388.92|384.82|547
1637934300000|2021-11-26 13:45:00|389.52|385.42|391.91|387.81|393.3|389.2|389.48|385.38|665
1637934600000|2021-11-26 13:50:00|391.97|387.87|392.21|388.11|392.6|388.5|390.74|386.64|731
1637934900000|2021-11-26 13:55:00|392.2|388.1|393.59|389.49|394.02|389.92|391.85|387.75|648
1637935200000|2021-11-26 14:00:00|393.61|389.51|392.17|388.07|393.63|389.53|391.68|387.58|620
1637935500000|2021-11-26 14:05:00|392.18|388.08|393.06|388.96|393.06|388.96|391.59|387.49|571
1637935800000|2021-11-26 14:10:00|393.04|388.94|392.96|388.86|393.64|389.54|392.89|388.79|575
1637936100000|2021-11-26 14:15:00|392.93|388.83|394.35|390.25|394.35|390.25|392.67|388.57|511
1637936400000|2021-11-26 14:20:00|394.33|390.23|394.64|390.54|394.82|390.72|393.9|389.8|585
1637936700000|2021-11-26 14:25:00|394.69|390.59|394.68|390.58|395|390.9|393.84|389.74|573
1637937000000|2021-11-26 14:30:00|394.71|390.61|395.35|391.25|395.39|391.29|394.16|390.06|561
1637937300000|2021-11-26 14:35:00|395.33|391.23|395.65|391.55|395.77|391.67|395.21|391.11|455
1637937600000|2021-11-26 14:40:00|395.66|391.56|394.03|389.93|395.81|391.71|393.74|389.64|679
1637937900000|2021-11-26 14:45:00|393.98|389.88|392.49|388.39|394.22|390.12|391.52|387.42|665
1637938200000|2021-11-26 14:50:00|392.47|388.37|393.35|389.25|393.35|389.25|392.4|388.3|543
1637938500000|2021-11-26 14:55:00|393.36|389.26|393.22|389.12|393.86|389.76|392.88|388.78|533
1637938800000|2021-11-26 15:00:00|393.27|389.17|392.7|388.6|393.39|389.29|391.98|387.88|656
1637939100000|2021-11-26 15:05:00|392.68|388.58|392.88|388.78|393.99|389.89|392.18|388.08|567
1637939400000|2021-11-26 15:10:00|392.87|388.77|391.92|387.82|392.93|388.83|391.13|387.03|564
1637939700000|2021-11-26 15:15:00|391.8|387.7|390.33|386.23|391.83|387.73|389.94|385.84|641
1637940000000|2021-11-26 15:20:00|390.34|386.24|391.13|387.03|391.67|387.57|390.1|386|595
1637940300000|2021-11-26 15:25:00|391.16|387.06|390.66|386.56|391.26|387.16|390.38|386.28|569
1637940600000|2021-11-26 15:30:00|390.68|386.58|390.49|386.39|391.04|386.94|389.69|385.59|532
1637940900000|2021-11-26 15:35:00|390.5|386.4|390.81|386.71|391.49|387.39|390.48|386.38|461
1637941200000|2021-11-26 15:40:00|390.8|386.7|391.11|387.01|391.11|387.01|390.17|386.07|499
1637941500000|2021-11-26 15:45:00|391.1|387|390.75|386.65|391.78|387.68|390.39|386.29|459
1637941800000|2021-11-26 15:50:00|390.73|386.63|391.49|387.39|392.03|387.93|390.59|386.49|411
1637942100000|2021-11-26 15:55:00|391.33|387.23|391.2|387.1|392.16|388.06|391.02|386.92|515
1637942400000|2021-11-26 16:00:00|391.19|387.09|390.82|386.72|391.8|387.7|390.15|386.05|671
1637942700000|2021-11-26 16:05:00|390.91|386.81|392.02|387.92|392.18|388.08|390.73|386.63|581
1637943000000|2021-11-26 16:10:00|392.06|387.96|391.18|387.08|392.35|388.25|390.89|386.79|607
1637943300000|2021-11-26 16:15:00|391.19|387.09|389.32|385.22|391.72|387.62|389.28|385.18|572
1637943600000|2021-11-26 16:20:00|389.25|385.15|389.62|385.52|390.09|385.99|388.32|384.22|782
1637943900000|2021-11-26 16:25:00|389.64|385.54|389.92|385.82|390.39|386.29|388.75|384.65|631
1637944200000|2021-11-26 16:30:00|389.97|385.87|390.86|386.76|391.19|387.09|389.46|385.36|573
1637944500000|2021-11-26 16:35:00|390.92|386.82|392.39|388.29|392.68|388.58|390.92|386.82|516
1637944800000|2021-11-26 16:40:00|392.38|388.28|392.25|388.15|392.39|388.29|391.31|387.21|516
1637945100000|2021-11-26 16:45:00|392.24|388.14|393.86|389.76|394.31|390.21|392.22|388.12|562
1637945400000|2021-11-26 16:50:00|393.85|389.75|392.14|388.04|393.89|389.79|392.11|388.01|486
1637945700000|2021-11-26 16:55:00|392.15|388.05|391.91|387.81|392.78|388.68|391.86|387.76|506
1637946000000|2021-11-26 17:00:00|391.92|387.82|391.64|387.54|392.64|388.54|391.02|386.92|523
1637946300000|2021-11-26 17:05:00|391.62|387.52|392.89|388.79|392.9|388.8|391.2|387.1|491
1637946600000|2021-11-26 17:10:00|392.84|388.74|393.46|389.36|393.56|389.46|392.63|388.53|471
1637946900000|2021-11-26 17:15:00|393.45|389.35|393.16|389.06|394.09|389.99|393|388.9|469
1637947200000|2021-11-26 17:20:00|393.15|389.05|392.15|388.05|393.27|389.17|391.75|387.65|523
1637947500000|2021-11-26 17:25:00|392.11|388.01|392.75|388.65|392.82|388.72|391.36|387.26|534
1637947800000|2021-11-26 17:30:00|392.74|388.64|392.95|388.85|393.23|389.13|392.62|388.52|423
1637948100000|2021-11-26 17:35:00|392.96|388.86|395.02|390.92|395.03|390.93|392.88|388.78|421
1637948400000|2021-11-26 17:40:00|395|390.9|393.69|389.59|395.04|390.94|393.41|389.31|502
1637948700000|2021-11-26 17:45:00|393.67|389.57|392.61|388.51|393.92|389.82|392.5|388.4|455
1637949000000|2021-11-26 17:50:00|392.58|388.48|391.3|387.2|392.58|388.48|391.27|387.17|512
1637949300000|2021-11-26 17:55:00|391.31|387.21|391.71|387.61|392.07|387.97|391.16|387.06|438
1637949600000|2021-11-26 18:00:00|391.72|387.62|391.09|386.99|391.76|387.66|390.6|386.5|490
1637949900000|2021-11-26 18:05:00|391.15|387.05|390.11|386.01|391.15|387.05|389.95|385.85|396
1637950200000|2021-11-26 18:10:00|390.08|385.98|390.69|386.59|391.03|386.93|390.08|385.98|428
1637950500000|2021-11-26 18:15:00|390.73|386.63|390.17|386.07|391.36|387.26|390.1|386|445
1637950800000|2021-11-26 18:20:00|390.19|386.09|389.22|385.12|390.55|386.45|389.06|384.96|431
1637951100000|2021-11-26 18:25:00|389.18|385.08|388.41|384.31|389.43|385.33|388.37|384.27|516
1637951400000|2021-11-26 18:30:00|388.42|384.32|388.59|384.49|389.25|385.15|388.23|384.13|483
1637951700000|2021-11-26 18:35:00|388.61|384.51|390.16|386.06|390.19|386.09|388.46|384.36|417
1637952000000|2021-11-26 18:40:00|390.15|386.05|390.8|386.7|391.06|386.96|389.92|385.82|349
1637952300000|2021-11-26 18:45:00|390.82|386.72|390.46|386.36|391.05|386.95|389.83|385.73|423
1637952600000|2021-11-26 18:50:00|390.45|386.35|390.46|386.36|391.12|387.02|390.42|386.32|419
1637952900000|2021-11-26 18:55:00|390.38|386.28|390.62|386.52|391.16|387.06|389.9|385.8|396
1637953200000|2021-11-26 19:00:00|390.55|386.45|390.6|386.5|390.94|386.84|389.69|385.59|564
1637953500000|2021-11-26 19:05:00|390.61|386.51|391.11|387.01|391.71|387.61|390.6|386.5|438
1637953800000|2021-11-26 19:10:00|391.08|386.98|391.88|387.78|392.16|388.06|391.08|386.98|325
1637954100000|2021-11-26 19:15:00|391.84|387.74|392.33|388.23|392.61|388.51|391.82|387.72|327
1637954400000|2021-11-26 19:20:00|392.3|388.2|392.53|388.43|392.64|388.54|391.72|387.62|305
1637954700000|2021-11-26 19:25:00|392.52|388.42|392.39|388.29|392.72|388.62|392.12|388.02|363
1637955000000|2021-11-26 19:30:00|392.41|388.31|392.65|388.55|392.77|388.67|392.15|388.05|337
1637955300000|2021-11-26 19:35:00|392.67|388.57|393.1|389|393.27|389.17|392.02|387.92|379
1637955600000|2021-11-26 19:40:00|393.08|388.98|392.72|388.62|393.22|389.12|392.67|388.57|351
1637955900000|2021-11-26 19:45:00|392.74|388.64|393.05|388.95|393.45|389.35|392.57|388.47|419
1637956200000|2021-11-26 19:50:00|393.06|388.96|392.89|388.79|393.32|389.22|392.66|388.56|307
1637956500000|2021-11-26 19:55:00|392.91|388.81|392.52|388.42|392.96|388.86|392.11|388.01|298
1637956800000|2021-11-26 20:00:00|392.54|388.44|391.75|387.65|392.63|388.53|391.3|387.2|457
1637957100000|2021-11-26 20:05:00|391.69|387.59|392.45|388.35|392.45|388.35|391.32|387.22|293
1637957400000|2021-11-26 20:10:00|392.43|388.33|391.66|387.56|392.49|388.39|391.33|387.23|358
1637957700000|2021-11-26 20:15:00|391.65|387.55|391.29|387.19|391.94|387.84|391.12|387.02|331
1637958000000|2021-11-26 20:20:00|391.24|387.14|391.46|387.36|391.67|387.57|390.66|386.56|321
1637958300000|2021-11-26 20:25:00|391.44|387.34|392.05|387.95|392.09|387.99|390.98|386.88|269
1637958600000|2021-11-26 20:30:00|392.07|387.97|393.16|389.06|393.38|389.28|391.21|387.11|387
1637958900000|2021-11-26 20:35:00|393.28|389.18|391.54|387.44|393.28|389.18|391.4|387.3|330
1637959200000|2021-11-26 20:40:00|391.52|387.42|391.77|387.67|392.4|388.3|391.21|387.11|432
1637959500000|2021-11-26 20:45:00|391.74|387.64|394.74|390.64|395.83|391.73|391.66|387.56|454
1637959800000|2021-11-26 20:50:00|394.69|390.59|395.31|391.21|395.34|391.24|394.52|390.42|420
1637960100000|2021-11-26 20:55:00|395.33|391.23|394.95|390.85|395.45|391.35|394.58|390.48|295
1637960400000|2021-11-26 21:00:00|394.93|390.83|395.88|391.78|395.89|391.79|394.39|390.29|401
1637960700000|2021-11-26 21:05:00|395.89|391.79|393.51|389.41|395.89|391.79|393.48|389.38|345
1637961000000|2021-11-26 21:10:00|393.53|389.43|393.38|389.28|393.7|389.6|393.27|389.17|300
1637961300000|2021-11-26 21:15:00|393.39|389.29|392.55|388.45|393.39|389.29|392.36|388.26|225
1637961600000|2021-11-26 21:20:00|392.56|388.46|392.97|388.87|393.65|389.55|392.39|388.29|302
1637961900000|2021-11-26 21:25:00|393|388.9|393.01|388.91|393.18|389.08|392.4|388.3|332
1637962200000|2021-11-26 21:30:00|392.96|388.86|394.12|390.02|394.42|390.32|392.96|388.86|372
1637962500000|2021-11-26 21:35:00|394.11|390.01|393.6|389.5|394.31|390.21|393.03|388.93|339
1637962800000|2021-11-26 21:40:00|393.58|389.48|394.26|390.16|394.31|390.21|393.53|389.43|243
1637963100000|2021-11-26 21:45:00|394.25|390.15|392.42|388.32|394.26|390.16|392.27|388.17|369
1637963400000|2021-11-26 21:50:00|392.4|388.3|392.19|388.09|392.46|388.36|391.44|387.34|381
1637963700000|2021-11-26 21:55:00|392.13|388.03|390.69|386.59|392.41|388.31|390.66|386.56|371
1638000000000|2021-11-27 08:00:00|391.67|387.57|393.11|389.01|393.39|389.29|391.61|387.51|443
1638000300000|2021-11-27 08:05:00|393.09|388.99|393.61|389.51|393.66|389.56|392.7|388.6|299
1638000600000|2021-11-27 08:10:00|393.62|389.52|396.63|392.53|397.4|393.3|393.58|389.48|513
1638000900000|2021-11-27 08:15:00|396.69|392.59|395.62|391.52|397.05|392.95|394.72|390.62|600
1638001200000|2021-11-27 08:20:00|395.61|391.51|396.84|392.74|397.45|393.35|395.51|391.41|567
1638001500000|2021-11-27 08:25:00|396.85|392.75|397.84|393.74|398.03|393.93|396.19|392.09|575
1638001800000|2021-11-27 08:30:00|397.85|393.75|397.93|393.83|398.58|394.48|397.7|393.6|496
1638002100000|2021-11-27 08:35:00|397.95|393.85|398.93|394.83|399.77|395.67|397.91|393.81|486
1638002400000|2021-11-27 08:40:00|398.92|394.82|398.12|394.02|398.92|394.82|397.99|393.89|302
1638002700000|2021-11-27 08:45:00|398.11|394.01|397.39|393.29|398.15|394.05|397.38|393.28|290
1638003000000|2021-11-27 08:50:00|397.41|393.31|397.55|393.45|397.71|393.61|396.73|392.63|304
1638003300000|2021-11-27 08:55:00|397.54|393.44|397.19|393.09|397.98|393.88|397.1|393|221
1638003600000|2021-11-27 09:00:00|397.21|393.11|397.82|393.72|398.22|394.12|397.21|393.11|309
1638003900000|2021-11-27 09:05:00|397.81|393.71|397.96|393.86|398.28|394.18|397.44|393.34|264
1638004200000|2021-11-27 09:10:00|397.94|393.84|397.54|393.44|398.08|393.98|397.46|393.36|277
1638004500000|2021-11-27 09:15:00|397.53|393.43|396.83|392.73|397.75|393.65|396.76|392.66|246
1638004800000|2021-11-27 09:20:00|396.84|392.74|395.49|391.39|396.84|392.74|395.46|391.36|290
1638005100000|2021-11-27 09:25:00|395.48|391.38|394.6|390.5|395.91|391.81|394.6|390.5|316
1638005400000|2021-11-27 09:30:00|394.49|390.39|395.73|391.63|395.84|391.74|394.3|390.2|339
1638005700000|2021-11-27 09:35:00|395.71|391.61|395.62|391.52|395.83|391.73|395.42|391.32|247
1638006000000|2021-11-27 09:40:00|395.63|391.53|396.02|391.92|396.29|392.19|395.63|391.53|207
1638006300000|2021-11-27 09:45:00|396.01|391.91|394.75|390.65|396.02|391.92|394.7|390.6|371
1638006600000|2021-11-27 09:50:00|394.81|390.71|393.17|389.07|394.96|390.86|392.82|388.72|460
1638006900000|2021-11-27 09:55:00|393.16|389.06|393.06|388.96|393.88|389.78|392.9|388.8|312
1638007200000|2021-11-27 10:00:00|393.07|388.97|391.62|387.52|393.65|389.55|391.27|387.17|498
1638007500000|2021-11-27 10:05:00|391.57|387.47|392.18|388.08|392.52|388.42|391.29|387.19|469
1638007800000|2021-11-27 10:10:00|392.17|388.07|391.29|387.19|392.34|388.24|391.29|387.19|343
1638008100000|2021-11-27 10:15:00|391.28|387.18|390.98|386.88|391.98|387.88|390.56|386.46|431
1638008400000|2021-11-27 10:20:00|390.99|386.89|390.56|386.46|391.03|386.93|389.99|385.89|395
1638008700000|2021-11-27 10:25:00|390.59|386.49|391.53|387.43|391.91|387.81|390.48|386.38|446
1638009000000|2021-11-27 10:30:00|391.54|387.44|392.33|388.23|392.33|388.23|390.99|386.89|365
1638009300000|2021-11-27 10:35:00|392.31|388.21|393.77|389.67|394.45|390.35|392.27|388.17|432
1638009600000|2021-11-27 10:40:00|393.76|389.66|393.36|389.26|393.77|389.67|392.84|388.74|337
1638009900000|2021-11-27 10:45:00|393.34|389.24|393.94|389.84|395.06|390.96|393.01|388.91|408
1638010200000|2021-11-27 10:50:00|393.95|389.85|394.23|390.13|394.24|390.14|393.46|389.36|261
1638010500000|2021-11-27 10:55:00|394.22|390.12|394.18|390.08|394.61|390.51|393.95|389.85|286
1638010800000|2021-11-27 11:00:00|394.17|390.07|394.71|390.61|394.72|390.62|394.15|390.05|258
1638011100000|2021-11-27 11:05:00|394.69|390.59|394.18|390.08|394.7|390.6|393.46|389.36|333
1638011400000|2021-11-27 11:10:00|394.16|390.06|395.03|390.93|395.06|390.96|394.16|390.06|316
1638011700000|2021-11-27 11:15:00|395.08|390.98|394.08|389.98|395.1|391|394.07|389.97|355
1638012000000|2021-11-27 11:20:00|394.07|389.97|394.14|390.04|394.31|390.21|393.63|389.53|332
1638012300000|2021-11-27 11:25:00|394.11|390.01|394.08|389.98|394.36|390.26|393.71|389.61|312
1638012600000|2021-11-27 11:30:00|394.07|389.97|392.57|388.47|394.08|389.98|392.54|388.44|254
1638012900000|2021-11-27 11:35:00|392.56|388.46|392.62|388.52|392.88|388.78|392.03|387.93|257
1638013200000|2021-11-27 11:40:00|392.61|388.51|392.15|388.05|392.65|388.55|391.58|387.48|251
1638013500000|2021-11-27 11:45:00|392.14|388.04|392.03|387.93|392.64|388.54|391.77|387.67|334
1638013800000|2021-11-27 11:50:00|392.05|387.95|391.97|387.87|392.49|388.39|391.59|387.49|351
1638014100000|2021-11-27 11:55:00|391.96|387.86|391.98|387.88|392.29|388.19|391.63|387.53|221
1638014400000|2021-11-27 12:00:00|392.02|387.92|392.27|388.17|392.49|388.39|392.02|387.92|233
1638014700000|2021-11-27 12:05:00|392.28|388.18|392.2|388.1|392.61|388.51|392.13|388.03|176
1638015000000|2021-11-27 12:10:00|392.19|388.09|392.91|388.81|392.91|388.81|391.16|387.06|340
1638015300000|2021-11-27 12:15:00|392.89|388.79|391.26|387.16|393.1|389|391.22|387.12|342
1638015600000|2021-11-27 12:20:00|391.28|387.18|391.41|387.31|392.08|387.98|391.27|387.17|226
1638015900000|2021-11-27 12:25:00|391.44|387.34|392.2|388.1|392.46|388.36|391.44|387.34|282
1638016200000|2021-11-27 12:30:00|392.23|388.13|392.19|388.09|392.77|388.67|391.78|387.68|259
1638016500000|2021-11-27 12:35:00|392.21|388.11|392.93|388.83|393.46|389.36|392.15|388.05|317
1638016800000|2021-11-27 12:40:00|392.92|388.82|392.99|388.89|393.45|389.35|392.89|388.79|273
1638017100000|2021-11-27 12:45:00|392.89|388.79|393.08|388.98|393.15|389.05|392.51|388.41|248
1638017400000|2021-11-27 12:50:00|393.07|388.97|393.04|388.94|393.25|389.15|393|388.9|173
1638017700000|2021-11-27 12:55:00|393.02|388.92|392.9|388.8|393.02|388.92|392.43|388.33|210
1638018000000|2021-11-27 13:00:00|392.88|388.78|392.78|388.68|392.9|388.8|391.63|387.53|292
1638018300000|2021-11-27 13:05:00|392.79|388.69|393.51|389.41|393.93|389.83|392.28|388.18|350
1638018600000|2021-11-27 13:10:00|393.54|389.44|393.71|389.61|394.14|390.04|393.33|389.23|290
1638018900000|2021-11-27 13:15:00|393.72|389.62|394.44|390.34|394.46|390.36|393.72|389.62|301
1638019200000|2021-11-27 13:20:00|394.43|390.33|394.15|390.05|394.7|390.6|394.04|389.94|245
1638019500000|2021-11-27 13:25:00|394.17|390.07|394.8|390.7|394.94|390.84|393.88|389.78|252
1638019800000|2021-11-27 13:30:00|394.81|390.71|395.37|391.27|395.39|391.29|394.62|390.52|281
1638020100000|2021-11-27 13:35:00|395.46|391.36|396.15|392.05|396.29|392.19|395.31|391.21|386
1638020400000|2021-11-27 13:40:00|396.16|392.06|396.4|392.3|396.44|392.34|395.98|391.88|373
1638020700000|2021-11-27 13:45:00|396.39|392.29|395.77|391.67|396.86|392.76|395.35|391.25|477
1638021000000|2021-11-27 13:50:00|395.76|391.66|395.54|391.44|395.88|391.78|395.38|391.28|359
1638021300000|2021-11-27 13:55:00|395.53|391.43|394.85|390.75|395.78|391.68|394.79|390.69|372
1638021600000|2021-11-27 14:00:00|394.86|390.76|395.6|391.5|395.62|391.52|394.63|390.53|348
1638021900000|2021-11-27 14:05:00|395.59|391.49|395.97|391.87|396.26|392.16|395.51|391.41|321
1638022200000|2021-11-27 14:10:00|395.95|391.85|396.38|392.28|396.43|392.33|395.91|391.81|236
1638022500000|2021-11-27 14:15:00|396.37|392.27|394.83|390.73|396.37|392.27|394.75|390.65|388
1638022800000|2021-11-27 14:20:00|394.84|390.74|395.75|391.65|395.97|391.87|394.31|390.21|364
1638023100000|2021-11-27 14:25:00|395.74|391.64|395.9|391.8|396.31|392.21|395.48|391.38|293
1638023400000|2021-11-27 14:30:00|395.89|391.79|395.28|391.18|395.91|391.81|394.8|390.7|296
1638023700000|2021-11-27 14:35:00|395.29|391.19|394.88|390.78|396.27|392.17|394.49|390.39|276
1638024000000|2021-11-27 14:40:00|394.87|390.77|395.25|391.15|395.56|391.46|394.86|390.76|238
1638024300000|2021-11-27 14:45:00|395.28|391.18|393.76|389.66|395.41|391.31|393.39|389.29|322
1638024600000|2021-11-27 14:50:00|393.84|389.74|394.05|389.95|394.18|390.08|393.39|389.29|355
1638024900000|2021-11-27 14:55:00|394.06|389.96|393.47|389.37|394.52|390.42|393.35|389.25|281
1638025200000|2021-11-27 15:00:00|393.5|389.4|393.58|389.48|394.14|390.04|393.42|389.32|297
1638025500000|2021-11-27 15:05:00|393.62|389.52|393.95|389.85|394.21|390.11|393.39|389.29|296
1638025800000|2021-11-27 15:10:00|393.96|389.86|394.98|390.88|395.16|391.06|393.87|389.77|290
1638026100000|2021-11-27 15:15:00|394.97|390.87|396.11|392.01|396.21|392.11|394.84|390.74|299
1638026400000|2021-11-27 15:20:00|396.12|392.02|396.36|392.26|396.54|392.44|396.02|391.92|155
1638026700000|2021-11-27 15:25:00|396.35|392.25|395.69|391.59|396.53|392.43|395.69|391.59|207
1638027000000|2021-11-27 15:30:00|395.67|391.57|396.17|392.07|396.64|392.54|395.38|391.28|373
1638027300000|2021-11-27 15:35:00|396.16|392.06|395.58|391.48|396.17|392.07|395.05|390.95|258
1638027600000|2021-11-27 15:40:00|395.65|391.55|396.14|392.04|396.15|392.05|395.21|391.11|224
1638027900000|2021-11-27 15:45:00|396.17|392.07|395.57|391.47|396.17|392.07|395.54|391.44|259
1638028200000|2021-11-27 15:50:00|395.55|391.45|395.67|391.57|396.19|392.09|394.96|390.86|310
1638028500000|2021-11-27 15:55:00|395.68|391.58|395.19|391.09|395.84|391.74|395.11|391.01|263
1638028800000|2021-11-27 16:00:00|395.18|391.08|394.29|390.19|395.56|391.46|394.1|390|305
1638029100000|2021-11-27 16:05:00|394.33|390.23|395.69|391.59|395.86|391.76|394.29|390.19|315
1638029400000|2021-11-27 16:10:00|395.71|391.61|396.3|392.2|396.3|392.2|395.2|391.1|307
1638029700000|2021-11-27 16:15:00|396.25|392.15|396.72|392.62|397.05|392.95|396.12|392.02|347
1638030000000|2021-11-27 16:20:00|396.73|392.63|395.28|391.18|396.74|392.64|395.23|391.13|291
1638030300000|2021-11-27 16:25:00|395.27|391.17|395.67|391.57|396.25|392.15|395.26|391.16|313
1638030600000|2021-11-27 16:30:00|395.69|391.59|395.93|391.83|395.93|391.83|395.2|391.1|205
1638030900000|2021-11-27 16:35:00|395.94|391.84|396.67|392.57|396.94|392.84|395.94|391.84|241
1638031200000|2021-11-27 16:40:00|396.66|392.56|396.57|392.47|396.81|392.71|395.99|391.89|252
1638031500000|2021-11-27 16:45:00|396.55|392.45|396.76|392.66|397.33|393.23|396.33|392.23|254
1638031800000|2021-11-27 16:50:00|396.77|392.67|396.07|391.97|397.17|393.07|396.07|391.97|246
1638032100000|2021-11-27 16:55:00|396.06|391.96|395.15|391.05|396.06|391.96|394.72|390.62|352
1638032400000|2021-11-27 17:00:00|395.12|391.02|395.54|391.44|395.82|391.72|395.01|390.91|308
1638032700000|2021-11-27 17:05:00|395.55|391.45|394.58|390.48|395.72|391.62|394.43|390.33|421
1638033000000|2021-11-27 17:10:00|394.57|390.47|394.97|390.87|395.05|390.95|394.34|390.24|339
1638033300000|2021-11-27 17:15:00|394.98|390.88|395.77|391.67|395.78|391.68|394.71|390.61|368
1638033600000|2021-11-27 17:20:00|395.78|391.68|395.78|391.68|395.81|391.71|395.18|391.08|309
1638033900000|2021-11-27 17:25:00|395.8|391.7|396.05|391.95|396.49|392.39|395.76|391.66|281
1638034200000|2021-11-27 17:30:00|396.04|391.94|395.26|391.16|396.35|392.25|394.91|390.81|334
1638034500000|2021-11-27 17:35:00|395.25|391.15|395.31|391.21|395.72|391.62|395.13|391.03|204
1638034800000|2021-11-27 17:40:00|395.28|391.18|394.03|389.93|395.28|391.18|393.99|389.89|317
1638035100000|2021-11-27 17:45:00|394.04|389.94|394.6|390.5|394.73|390.63|394|389.9|309
1638035400000|2021-11-27 17:50:00|394.58|390.48|394.84|390.74|395.1|391|394.58|390.48|228
1638035700000|2021-11-27 17:55:00|394.82|390.72|394.53|390.43|394.99|390.89|394.39|390.29|214
1638036000000|2021-11-27 18:00:00|394.51|390.41|393.61|389.51|394.6|390.5|393.58|389.48|273
1638036300000|2021-11-27 18:05:00|393.62|389.52|393.16|389.06|393.81|389.71|392.46|388.36|380
1638036600000|2021-11-27 18:10:00|393.18|389.08|393.04|388.94|393.3|389.2|392.57|388.47|370
1638036900000|2021-11-27 18:15:00|392.99|388.89|392.59|388.49|393.63|389.53|392.48|388.38|373
1638037200000|2021-11-27 18:20:00|392.58|388.48|392.56|388.46|393.16|389.06|392.55|388.45|264
1638037500000|2021-11-27 18:25:00|392.57|388.47|393.2|389.1|393.2|389.1|392.56|388.46|228
1638037800000|2021-11-27 18:30:00|393.18|389.08|393.05|388.95|393.18|389.08|392.5|388.4|313
1638038100000|2021-11-27 18:35:00|393.06|388.96|392.58|388.48|393.07|388.97|392.34|388.24|243
1638038400000|2021-11-27 18:40:00|392.57|388.47|393.52|389.42|393.64|389.54|392.55|388.45|241
1638038700000|2021-11-27 18:45:00|393.51|389.41|392.67|388.57|393.77|389.67|392.66|388.56|330
1638039000000|2021-11-27 18:50:00|392.66|388.56|392.6|388.5|392.73|388.63|391.91|387.81|242
1638039300000|2021-11-27 18:55:00|392.59|388.49|393.26|389.16|393.39|389.29|392.57|388.47|257
1638039600000|2021-11-27 19:00:00|393.25|389.15|392.64|388.54|393.43|389.33|392.21|388.11|290
1638039900000|2021-11-27 19:05:00|392.7|388.6|393.28|389.18|393.47|389.37|392.7|388.6|132
1638040200000|2021-11-27 19:10:00|393.26|389.16|393.29|389.19|393.51|389.41|392.95|388.85|237
1638040500000|2021-11-27 19:15:00|393.32|389.22|392.85|388.75|393.48|389.38|392.43|388.33|255
1638040800000|2021-11-27 19:20:00|392.84|388.74|392.29|388.19|392.97|388.87|391.92|387.82|279
1638041100000|2021-11-27 19:25:00|392.26|388.16|392.48|388.38|393|388.9|392.07|387.97|274
1638041400000|2021-11-27 19:30:00|392.5|388.4|392.97|388.87|393.07|388.97|392.42|388.32|166
1638041700000|2021-11-27 19:35:00|392.96|388.86|392.86|388.76|393.09|388.99|392.53|388.43|244
1638042000000|2021-11-27 19:40:00|392.82|388.72|392.98|388.88|393.4|389.3|392.79|388.69|217
1638042300000|2021-11-27 19:45:00|392.9|388.8|392.42|388.32|393|388.9|392.41|388.31|245
1638042600000|2021-11-27 19:50:00|392.41|388.31|393.19|389.09|393.19|389.09|392.35|388.25|206
1638042900000|2021-11-27 19:55:00|393.2|389.1|392.44|388.34|393.43|389.33|392.43|388.33|237
1638043200000|2021-11-27 20:00:00|392.43|388.33|393.57|389.47|393.73|389.63|392.33|388.23|243
1638043500000|2021-11-27 20:05:00|393.52|389.42|393.69|389.59|393.73|389.63|393|388.9|327
1638043800000|2021-11-27 20:10:00|393.68|389.58|394.67|390.57|394.67|390.57|393.66|389.56|239
1638044100000|2021-11-27 20:15:00|394.65|390.55|394.48|390.38|394.65|390.55|394.23|390.13|192
1638044400000|2021-11-27 20:20:00|394.53|390.43|394.12|390.02|394.53|390.43|393.47|389.37|267
1638044700000|2021-11-27 20:25:00|394.11|390.01|393.3|389.2|394.19|390.09|393.27|389.17|180
1638045000000|2021-11-27 20:30:00|393.29|389.19|392|387.9|393.3|389.2|391.94|387.84|281
1638045300000|2021-11-27 20:35:00|392.01|387.91|390.03|385.93|392.02|387.92|389.95|385.85|530
1638045600000|2021-11-27 20:40:00|390.02|385.92|389.42|385.32|390.08|385.98|388.4|384.3|640
1638045900000|2021-11-27 20:45:00|389.41|385.31|388.67|384.57|389.92|385.82|388.47|384.37|558
1638046200000|2021-11-27 20:50:00|388.66|384.56|387.57|383.47|388.93|384.83|387.5|383.4|483
1638046500000|2021-11-27 20:55:00|387.56|383.46|387.85|383.75|388.01|383.91|386.29|382.19|558
1638046800000|2021-11-27 21:00:00|387.79|383.69|387.56|383.46|388.98|384.88|386.72|382.62|591
1638047100000|2021-11-27 21:05:00|387.55|383.45|385.93|381.83|387.55|383.45|385.75|381.65|375
1638047400000|2021-11-27 21:10:00|385.92|381.82|385.98|381.88|386.68|382.58|385.58|381.48|454
1638047700000|2021-11-27 21:15:00|385.99|381.89|385.66|381.56|386.87|382.77|385.55|381.45|486
1638048000000|2021-11-27 21:20:00|385.65|381.55|386.87|382.77|387.85|383.75|385.44|381.34|488
1638048300000|2021-11-27 21:25:00|386.86|382.76|386.71|382.61|387.09|382.99|385.9|381.8|419
1638048600000|2021-11-27 21:30:00|386.7|382.6|387.88|383.78|388.22|384.12|386.66|382.56|418
1638048900000|2021-11-27 21:35:00|387.87|383.77|388.24|384.14|389.38|385.28|387.84|383.74|461
1638049200000|2021-11-27 21:40:00|388.2|384.1|388.08|383.98|388.2|384.1|387.26|383.16|367
1638049500000|2021-11-27 21:45:00|388.09|383.99|389.22|385.12|389.29|385.19|388.06|383.96|309
1638049800000|2021-11-27 21:50:00|389.25|385.15|389.83|385.73|389.85|385.75|389.13|385.03|289
1638050100000|2021-11-27 21:55:00|389.82|385.72|389.78|385.68|390.6|386.5|389.54|385.44|406
1638050400000|2021-11-27 22:00:00|389.79|385.69|391.13|387.03|391.23|387.13|389.77|385.67|422
1638050700000|2021-11-27 22:05:00|391.15|387.05|391.43|387.33|391.81|387.71|390.9|386.8|394
1638051000000|2021-11-27 22:10:00|391.45|387.35|391.74|387.64|391.85|387.75|391.43|387.33|212
1638051300000|2021-11-27 22:15:00|391.73|387.63|390.65|386.55|391.75|387.65|390.45|386.35|340
1638051600000|2021-11-27 22:20:00|390.64|386.54|390.19|386.09|391.02|386.92|390.12|386.02|222
1638051900000|2021-11-27 22:25:00|390.17|386.07|390.6|386.5|390.65|386.55|390.06|385.96|143
1638052200000|2021-11-27 22:30:00|390.59|386.49|391.15|387.05|391.15|387.05|390.54|386.44|161
1638052500000|2021-11-27 22:35:00|391.14|387.04|391.96|387.86|391.98|387.88|391.06|386.96|202
1638052800000|2021-11-27 22:40:00|391.98|387.88|392.51|388.41|392.53|388.43|391.98|387.88|190
1638053100000|2021-11-27 22:45:00|392.52|388.42|392.73|388.63|392.96|388.86|392.05|387.95|251
1638053400000|2021-11-27 22:50:00|392.75|388.65|393.08|388.98|393.13|389.03|392.72|388.62|247
1638053700000|2021-11-27 22:55:00|393.07|388.97|392.76|388.66|393.46|389.36|392.74|388.64|259
1638054000000|2021-11-27 23:00:00|392.75|388.65|392.17|388.07|392.85|388.75|392.15|388.05|372
1638054300000|2021-11-27 23:05:00|392.19|388.09|391.94|387.84|392.47|388.37|391.85|387.75|238
1638054600000|2021-11-27 23:10:00|391.95|387.85|392.03|387.93|392.21|388.11|391.79|387.69|269
1638054900000|2021-11-27 23:15:00|392.02|387.92|391.15|387.05|392.04|387.94|391.07|386.97|304
1638055200000|2021-11-27 23:20:00|391.14|387.04|390.33|386.23|391.51|387.41|390.32|386.22|439
1638055500000|2021-11-27 23:25:00|390.34|386.24|390.15|386.05|390.41|386.31|390.03|385.93|310
1638055800000|2021-11-27 23:30:00|390.18|386.08|390.18|386.08|390.2|386.1|389.25|385.15|343
1638056100000|2021-11-27 23:35:00|390.21|386.11|389.65|385.55|390.21|386.11|389.44|385.34|273
1638056400000|2021-11-27 23:40:00|389.63|385.53|389.5|385.4|389.74|385.64|389.24|385.14|237
1638056700000|2021-11-27 23:45:00|389.52|385.42|388.28|384.18|389.52|385.42|388.24|384.14|422
1638057000000|2021-11-27 23:50:00|388.29|384.19|389.5|385.4|389.92|385.82|388.26|384.16|358
1638057300000|2021-11-27 23:55:00|389.49|385.39|391.99|387.89|392.2|388.1|389.37|385.27|431
1638057600000|2021-11-28 00:00:00|391.97|387.87|390.84|386.74|391.98|387.88|390.21|386.11|469
1638057900000|2021-11-28 00:05:00|390.85|386.75|392.18|388.08|392.2|388.1|390.85|386.75|506
1638058200000|2021-11-28 00:10:00|392.19|388.09|391.36|387.26|392.24|388.14|390.13|386.03|466
1638058500000|2021-11-28 00:15:00|391.37|387.27|392.65|388.55|393.53|389.43|391.15|387.05|395
1638058800000|2021-11-28 00:20:00|392.64|388.54|391.74|387.64|392.64|388.54|391.74|387.64|296
1638059100000|2021-11-28 00:25:00|391.75|387.65|389.48|385.38|391.77|387.67|389.48|385.38|396
1638059400000|2021-11-28 00:30:00|389.5|385.4|389.95|385.85|390.04|385.94|389.28|385.18|345
1638059700000|2021-11-28 00:35:00|389.93|385.83|388.14|384.04|390.27|386.17|388.11|384.01|345
1638060000000|2021-11-28 00:40:00|388.13|384.03|388.05|383.95|388.51|384.41|386.31|382.21|640
1638060300000|2021-11-28 00:45:00|388.04|383.94|391.34|387.24|391.56|387.46|387.96|383.86|570
1638060600000|2021-11-28 00:50:00|391.33|387.23|391.52|387.42|391.61|387.51|389.57|385.47|498
1638060900000|2021-11-28 00:55:00|391.53|387.43|391.95|387.85|392.97|388.87|390.98|386.88|462
1638061200000|2021-11-28 01:00:00|391.9|387.8|391.31|387.21|391.93|387.83|390.96|386.86|396
1638061500000|2021-11-28 01:05:00|391.3|387.2|391.62|387.52|392.83|388.73|391.3|387.2|432
1638061800000|2021-11-28 01:10:00|391.57|387.47|388.92|384.82|391.66|387.56|388.92|384.82|429
1638062100000|2021-11-28 01:15:00|388.95|384.85|388.98|384.88|390.45|386.35|388.95|384.85|431
1638062400000|2021-11-28 01:20:00|389.01|384.91|388.67|384.57|389.29|385.19|388.35|384.25|356
1638062700000|2021-11-28 01:25:00|388.66|384.56|389.05|384.95|389.68|385.58|388.5|384.4|384
1638063000000|2021-11-28 01:30:00|389.06|384.96|386.6|382.5|389.1|385|386.27|382.17|436
1638063300000|2021-11-28 01:35:00|386.56|382.46|386.24|382.14|386.86|382.76|384.5|380.4|641
1638063600000|2021-11-28 01:40:00|386.22|382.12|385.53|381.43|388.15|384.05|385.3|381.2|734
1638063900000|2021-11-28 01:45:00|385.55|381.45|385.28|381.18|386.08|381.98|384.89|380.79|474
1638064200000|2021-11-28 01:50:00|385.27|381.17|383.97|379.87|385.4|381.3|383.54|379.44|594
1638064500000|2021-11-28 01:55:00|383.99|379.89|385.49|381.39|385.54|381.44|383.99|379.89|542
1638064800000|2021-11-28 02:00:00|385.47|381.37|384.53|380.43|385.47|381.37|383.53|379.43|561
1638065100000|2021-11-28 02:05:00|384.52|380.42|386.02|381.92|387.29|383.19|384.51|380.41|562
1638065400000|2021-11-28 02:10:00|386.01|381.91|387.38|383.28|387.53|383.43|385.97|381.87|432
1638065700000|2021-11-28 02:15:00|387.3|383.2|387.05|382.95|388.01|383.91|386.68|382.58|457
1638066000000|2021-11-28 02:20:00|387.06|382.96|384.77|380.67|387.5|383.4|384.62|380.52|446
1638066300000|2021-11-28 02:25:00|384.75|380.65|384.35|380.25|385.47|381.37|384.06|379.96|568
1638066600000|2021-11-28 02:30:00|384.34|380.24|381.94|377.84|384.35|380.25|380.7|376.6|639
1638066900000|2021-11-28 02:35:00|381.93|377.83|379.96|375.86|382.04|377.94|377.56|373.46|853
1638067200000|2021-11-28 02:40:00|379.89|375.79|377.89|373.79|380.23|376.13|375.26|371.16|935
1638067500000|2021-11-28 02:45:00|377.91|373.81|381.42|377.32|381.47|377.37|377.91|373.81|789
1638067800000|2021-11-28 02:50:00|381.45|377.35|381.23|377.13|382.37|378.27|380.96|376.86|701
1638068100000|2021-11-28 02:55:00|381.24|377.14|383.2|379.1|383.55|379.45|380.53|376.43|627
1638068400000|2021-11-28 03:00:00|383.19|379.09|382.62|378.52|383.62|379.52|382.28|378.18|522
1638068700000|2021-11-28 03:05:00|382.63|378.53|382.34|378.24|382.84|378.74|382.31|378.21|434
1638069000000|2021-11-28 03:10:00|382.33|378.23|381.48|377.38|382.34|378.24|381.34|377.24|437
1638069300000|2021-11-28 03:15:00|381.45|377.35|381.76|377.66|383.45|379.35|381.11|377.01|464
1638069600000|2021-11-28 03:20:00|381.75|377.65|381.67|377.57|382.35|378.25|381.41|377.31|444
1638069900000|2021-11-28 03:25:00|381.66|377.56|381.3|377.2|382.42|378.32|381.07|376.97|412
1638070200000|2021-11-28 03:30:00|381.29|377.19|380.7|376.6|381.78|377.68|380.38|376.28|421
1638070500000|2021-11-28 03:35:00|380.69|376.59|380.3|376.2|380.69|376.59|379.68|375.58|389
1638070800000|2021-11-28 03:40:00|380.29|376.19|379.78|375.68|380.29|376.19|379.48|375.38|326
1638071100000|2021-11-28 03:45:00|379.77|375.67|380.9|376.8|381.03|376.93|379|374.9|523
1638071400000|2021-11-28 03:50:00|380.89|376.79|380.28|376.18|381.75|377.65|380.14|376.04|401
1638071700000|2021-11-28 03:55:00|380.31|376.21|381.04|376.94|381.04|376.94|379.93|375.83|432
1638072000000|2021-11-28 04:00:00|381.11|377.01|382.92|378.82|382.99|378.89|380.49|376.39|397
1638072300000|2021-11-28 04:05:00|382.94|378.84|379.95|375.85|382.94|378.84|379.9|375.8|480
1638072600000|2021-11-28 04:10:00|379.92|375.82|379.33|375.23|380.52|376.42|379.14|375.04|416
1638072900000|2021-11-28 04:15:00|379.32|375.22|380.62|376.52|380.62|376.52|378.66|374.56|440
1638073200000|2021-11-28 04:20:00|380.64|376.54|381.42|377.32|381.42|377.32|379.89|375.79|409
1638073500000|2021-11-28 04:25:00|381.43|377.33|381.2|377.1|382.16|378.06|380.42|376.32|527
1638073800000|2021-11-28 04:30:00|381.22|377.12|381.98|377.88|382.22|378.12|380.55|376.45|465
1638074100000|2021-11-28 04:35:00|381.99|377.89|381.16|377.06|382.09|377.99|381|376.9|302
1638074400000|2021-11-28 04:40:00|381.14|377.04|380.02|375.92|381.19|377.09|380|375.9|422
1638074700000|2021-11-28 04:45:00|380.01|375.91|379.55|375.45|380.05|375.95|379.31|375.21|356
1638075000000|2021-11-28 04:50:00|379.56|375.46|380.13|376.03|380.18|376.08|379.16|375.06|282
1638075300000|2021-11-28 04:55:00|380.12|376.02|379.58|375.48|380.21|376.11|378.71|374.61|387
1638075600000|2021-11-28 05:00:00|379.62|375.52|381.15|377.05|381.72|377.62|379.3|375.2|478
1638075900000|2021-11-28 05:05:00|381.16|377.06|381.56|377.46|381.68|377.58|379.47|375.37|506
1638076200000|2021-11-28 05:10:00|381.55|377.45|382.21|378.11|382.93|378.83|381.36|377.26|286
1638076500000|2021-11-28 05:15:00|382.2|378.1|382.88|378.78|382.94|378.84|381.13|377.03|448
1638076800000|2021-11-28 05:20:00|382.95|378.85|381.78|377.68|382.95|378.85|381.68|377.58|350
1638077100000|2021-11-28 05:25:00|381.81|377.71|382.16|378.06|382.6|378.5|381.44|377.34|353
1638077400000|2021-11-28 05:30:00|382.17|378.07|383.25|379.15|383.91|379.81|381.69|377.59|324
1638077700000|2021-11-28 05:35:00|383.24|379.14|381.76|377.66|383.26|379.16|381.75|377.65|332
1638078000000|2021-11-28 05:40:00|381.75|377.65|381.89|377.79|382.06|377.96|381.18|377.08|357
1638078300000|2021-11-28 05:45:00|381.88|377.78|383.02|378.92|383.02|378.92|381.81|377.71|367
1638078600000|2021-11-28 05:50:00|383.01|378.91|382.49|378.39|383.13|379.03|382.23|378.13|270
1638078900000|2021-11-28 05:55:00|382.5|378.4|383.86|379.76|383.92|379.82|382.49|378.39|257
1638079200000|2021-11-28 06:00:00|383.87|379.77|382.61|378.51|383.89|379.79|382.6|378.5|273
1638079500000|2021-11-28 06:05:00|382.51|378.41|382.04|377.94|383.02|378.92|382|377.9|210
1638079800000|2021-11-28 06:10:00|382.03|377.93|381.75|377.65|382.42|378.32|381.68|377.58|238
1638080100000|2021-11-28 06:15:00|381.76|377.66|382.26|378.16|382.5|378.4|381.22|377.12|326
1638080400000|2021-11-28 06:20:00|382.3|378.2|383.05|378.95|383.09|378.99|382.19|378.09|242
1638080700000|2021-11-28 06:25:00|383.04|378.94|383.8|379.7|383.86|379.76|382.79|378.69|222
1638081000000|2021-11-28 06:30:00|383.86|379.76|383.61|379.51|384.34|380.24|383.4|379.3|268
1638081300000|2021-11-28 06:35:00|383.59|379.49|384.02|379.92|384.18|380.08|383.2|379.1|334
1638081600000|2021-11-28 06:40:00|384.18|380.08|384.14|380.04|384.18|380.08|383.2|379.1|339
1638081900000|2021-11-28 06:45:00|384.15|380.05|385.72|381.62|385.84|381.74|383.9|379.8|457
1638082200000|2021-11-28 06:50:00|385.71|381.61|385.57|381.47|385.89|381.79|385.09|380.99|360
1638082500000|2021-11-28 06:55:00|385.59|381.49|385.2|381.1|385.59|381.49|384.58|380.48|283
1638082800000|2021-11-28 07:00:00|385.21|381.11|384.54|380.44|385.25|381.15|384.54|380.44|255
1638083100000|2021-11-28 07:05:00|384.53|380.43|384.6|380.5|384.6|380.5|383.61|379.51|285
1638083400000|2021-11-28 07:10:00|384.61|380.51|384.91|380.81|385.2|381.1|384.36|380.26|303
1638083700000|2021-11-28 07:15:00|384.9|380.8|384.3|380.2|384.9|380.8|384.25|380.15|218
1638084000000|2021-11-28 07:20:00|384.29|380.19|385.2|381.1|385.34|381.24|384.27|380.17|217
1638084300000|2021-11-28 07:25:00|385.19|381.09|384.73|380.63|385.19|381.09|384.28|380.18|383
1638084600000|2021-11-28 07:30:00|384.74|380.64|384.96|380.86|385.25|381.15|384.49|380.39|239
1638084900000|2021-11-28 07:35:00|384.94|380.84|385.07|380.97|385.15|381.05|384.48|380.38|195
1638085200000|2021-11-28 07:40:00|385.1|381|384.94|380.84|385.28|381.18|384.84|380.74|253
1638085500000|2021-11-28 07:45:00|384.93|380.83|385.44|381.34|385.44|381.34|384.79|380.69|254
1638085800000|2021-11-28 07:50:00|385.43|381.33|385.44|381.34|386.12|382.02|385.27|381.17|323
1638086100000|2021-11-28 07:55:00|385.45|381.35|385.06|380.96|385.47|381.37|384.62|380.52|288
1638086400000|2021-11-28 08:00:00|385.04|380.94|383.63|379.53|385.3|381.2|383.59|379.49|282
1638086700000|2021-11-28 08:05:00|383.59|379.49|384.15|380.05|384.32|380.22|383.58|379.48|227
1638087000000|2021-11-28 08:10:00|384.16|380.06|385.67|381.57|385.67|381.57|384.15|380.05|291
1638087300000|2021-11-28 08:15:00|385.74|381.64|384.9|380.8|386.25|382.15|384.89|380.79|420
1638087600000|2021-11-28 08:20:00|384.91|380.81|384.72|380.62|384.99|380.89|384.62|380.52|237
1638087900000|2021-11-28 08:25:00|384.74|380.64|384.11|380.01|384.74|380.64|384.01|379.91|150
1638088200000|2021-11-28 08:30:00|384.13|380.03|382.94|378.84|384.4|380.3|382.9|378.8|309
1638088500000|2021-11-28 08:35:00|382.96|378.86|383.43|379.33|383.63|379.53|382.93|378.83|288
1638088800000|2021-11-28 08:40:00|383.44|379.34|383.96|379.86|384.02|379.92|383.23|379.13|193
1638089100000|2021-11-28 08:45:00|383.99|379.89|383.06|378.96|384.29|380.19|382.79|378.69|268
1638089400000|2021-11-28 08:50:00|383.05|378.95|383.33|379.23|383.9|379.8|383.03|378.93|303
1638089700000|2021-11-28 08:55:00|383.31|379.21|383.78|379.68|383.9|379.8|383.1|379|252
1638090000000|2021-11-28 09:00:00|383.76|379.66|383.85|379.75|384.43|380.33|383.76|379.66|243
1638090300000|2021-11-28 09:05:00|383.82|379.72|384.36|380.26|384.55|380.45|383.71|379.61|274
1638090600000|2021-11-28 09:10:00|384.37|380.27|383.63|379.53|384.95|380.85|383.57|379.47|273
1638090900000|2021-11-28 09:15:00|383.58|379.48|382.1|378|383.64|379.54|382.1|378|439
1638091200000|2021-11-28 09:20:00|382.12|378.02|382.28|378.18|382.56|378.46|381.85|377.75|269
1638091500000|2021-11-28 09:25:00|382.27|378.17|383|378.9|383.35|379.25|382.13|378.03|346
1638091800000|2021-11-28 09:30:00|383.01|378.91|383.4|379.3|383.49|379.39|382.94|378.84|199
1638092100000|2021-11-28 09:35:00|383.42|379.32|383.48|379.38|383.73|379.63|383.16|379.06|252
1638092400000|2021-11-28 09:40:00|383.49|379.39|384.77|380.67|385.01|380.91|383.48|379.38|295
1638092700000|2021-11-28 09:45:00|384.78|380.68|385.36|381.26|385.48|381.38|384.08|379.98|346
1638093000000|2021-11-28 09:50:00|385.37|381.27|385.5|381.4|386.35|382.25|385.32|381.22|345
1638093300000|2021-11-28 09:55:00|385.49|381.39|385.68|381.58|386.03|381.93|385.29|381.19|324
1638093600000|2021-11-28 10:00:00|385.67|381.57|384.44|380.34|385.71|381.61|384.32|380.22|245
1638093900000|2021-11-28 10:05:00|384.47|380.37|384.52|380.42|385.17|381.07|383.97|379.87|308
1638094200000|2021-11-28 10:10:00|384.53|380.43|385.18|381.08|385.35|381.25|384.39|380.29|265
1638094500000|2021-11-28 10:15:00|385.29|381.19|384.53|380.43|385.29|381.19|384.44|380.34|195
1638094800000|2021-11-28 10:20:00|384.54|380.44|385.4|381.3|385.41|381.31|384.53|380.43|269
1638095100000|2021-11-28 10:25:00|385.3|381.2|384.63|380.53|385.43|381.33|384.45|380.35|236
1638095400000|2021-11-28 10:30:00|384.68|380.58|385.64|381.54|385.9|381.8|384.63|380.53|233
1638095700000|2021-11-28 10:35:00|385.65|381.55|386.03|381.93|386.06|381.96|385.44|381.34|240
1638096000000|2021-11-28 10:40:00|386.02|381.92|386.33|382.23|386.65|382.55|385.99|381.89|305
1638096300000|2021-11-28 10:45:00|386.32|382.22|388.75|384.65|389.25|385.15|386.26|382.16|626
1638096600000|2021-11-28 10:50:00|388.74|384.64|388.72|384.62|389.2|385.1|388.34|384.24|530
1638096900000|2021-11-28 10:55:00|388.7|384.6|387.5|383.4|388.83|384.73|387.5|383.4|387
1638097200000|2021-11-28 11:00:00|387.48|383.38|388.46|384.36|388.82|384.72|387.46|383.36|465
1638097500000|2021-11-28 11:05:00|388.47|384.37|387.88|383.78|388.72|384.62|387.85|383.75|337
1638097800000|2021-11-28 11:10:00|387.9|383.8|387.03|382.93|388.57|384.47|387.02|382.92|413
1638098100000|2021-11-28 11:15:00|387.02|382.92|386.83|382.73|387.5|383.4|386.74|382.64|354
1638098400000|2021-11-28 11:20:00|386.82|382.72|386.96|382.86|387.51|383.41|386.4|382.3|357
1638098700000|2021-11-28 11:25:00|386.97|382.87|387.2|383.1|387.39|383.29|386.96|382.86|247
1638099000000|2021-11-28 11:30:00|387.19|383.09|386.96|382.86|387.33|383.23|386.66|382.56|213
1638099300000|2021-11-28 11:35:00|386.98|382.88|386.63|382.53|387.01|382.91|386.51|382.41|124
1638099600000|2021-11-28 11:40:00|386.58|382.48|386.03|381.93|386.59|382.49|386|381.9|221
1638099900000|2021-11-28 11:45:00|386.04|381.94|385.82|381.72|386.43|382.33|385.75|381.65|235
1638100200000|2021-11-28 11:50:00|385.84|381.74|386.2|382.1|386.2|382.1|385.51|381.41|242
1638100500000|2021-11-28 11:55:00|386.19|382.09|386.11|382.01|386.69|382.59|385.99|381.89|208
1638100800000|2021-11-28 12:00:00|386.12|382.02|385.86|381.76|387.01|382.91|385.78|381.68|350
1638101100000|2021-11-28 12:05:00|385.89|381.79|386.36|382.26|386.66|382.56|385.75|381.65|218
1638101400000|2021-11-28 12:10:00|386.38|382.28|387.24|383.14|387.24|383.14|386.22|382.12|173
1638101700000|2021-11-28 12:15:00|387.25|383.15|386.67|382.57|387.27|383.17|385.89|381.79|362
1638102000000|2021-11-28 12:20:00|386.68|382.58|385.45|381.35|386.89|382.79|385.41|381.31|307
1638102300000|2021-11-28 12:25:00|385.44|381.34|384.63|380.53|385.44|381.34|384.03|379.93|493
1638102600000|2021-11-28 12:30:00|384.61|380.51|385.26|381.16|385.27|381.17|384.38|380.28|309
1638102900000|2021-11-28 12:35:00|385.27|381.17|385.14|381.04|385.45|381.35|384.75|380.65|241
1638103200000|2021-11-28 12:40:00|385.15|381.05|384.57|380.47|385.27|381.17|384.2|380.1|300
1638103500000|2021-11-28 12:45:00|384.58|380.48|385.26|381.16|385.33|381.23|384.5|380.4|264
1638103800000|2021-11-28 12:50:00|385.22|381.12|384.95|380.85|385.22|381.12|384.73|380.63|223
1638104100000|2021-11-28 12:55:00|384.93|380.83|384.79|380.69|385.59|381.49|384.41|380.31|303
1638104400000|2021-11-28 13:00:00|384.83|380.73|384.94|380.84|385.57|381.47|384.74|380.64|310
1638104700000|2021-11-28 13:05:00|384.96|380.86|384.39|380.29|385.33|381.23|383.85|379.75|311
1638105000000|2021-11-28 13:10:00|384.37|380.27|383.98|379.88|384.47|380.37|383.95|379.85|288
1638105300000|2021-11-28 13:15:00|383.97|379.87|383.73|379.63|384.27|380.17|383.44|379.34|357
1638105600000|2021-11-28 13:20:00|383.71|379.61|384.46|380.36|384.59|380.49|383.68|379.58|298
1638105900000|2021-11-28 13:25:00|384.47|380.37|384.64|380.54|384.95|380.85|384.31|380.21|215
1638106200000|2021-11-28 13:30:00|384.66|380.56|384.28|380.18|384.99|380.89|384.28|380.18|273
1638106500000|2021-11-28 13:35:00|384.31|380.21|384.15|380.05|384.4|380.3|383.92|379.82|227
1638106800000|2021-11-28 13:40:00|384.14|380.04|384|379.9|384.56|380.46|384|379.9|259
1638107100000|2021-11-28 13:45:00|384.01|379.91|384.77|380.67|384.77|380.67|383.71|379.61|232
1638107400000|2021-11-28 13:50:00|384.76|380.66|384.02|379.92|384.83|380.73|383.66|379.56|265
1638107700000|2021-11-28 13:55:00|384|379.9|384.42|380.32|384.73|380.63|384|379.9|240
1638108000000|2021-11-28 14:00:00|384.35|380.25|385.54|381.44|385.55|381.45|384.31|380.21|281
1638108300000|2021-11-28 14:05:00|385.55|381.45|384.12|380.02|385.56|381.46|383.99|379.89|343
1638108600000|2021-11-28 14:10:00|384.11|380.01|381.64|377.54|384.42|380.32|380.89|376.79|438
1638108900000|2021-11-28 14:15:00|381.66|377.56|383.29|379.19|383.55|379.45|380.91|376.81|551
1638109200000|2021-11-28 14:20:00|383.33|379.23|384.07|379.97|384.08|379.98|382.99|378.89|385
1638109500000|2021-11-28 14:25:00|384.08|379.98|384.47|380.37|385.74|381.64|384.08|379.98|554
1638109800000|2021-11-28 14:30:00|384.48|380.38|385.48|381.38|385.7|381.6|384.05|379.95|453
1638110100000|2021-11-28 14:35:00|385.47|381.37|384.52|380.42|385.47|381.37|384.27|380.17|401
1638110400000|2021-11-28 14:40:00|384.53|380.43|383.22|379.12|384.54|380.44|382.99|378.89|338
1638110700000|2021-11-28 14:45:00|383.23|379.13|383.66|379.56|383.83|379.73|382.79|378.69|372
1638111000000|2021-11-28 14:50:00|383.79|379.69|384.59|380.49|384.86|380.76|383.73|379.63|332
1638111300000|2021-11-28 14:55:00|384.6|380.5|384.82|380.72|384.85|380.75|384.2|380.1|274
1638111600000|2021-11-28 15:00:00|384.8|380.7|385.1|381|385.41|381.31|384.77|380.67|242
1638111900000|2021-11-28 15:05:00|385.11|381.01|384.26|380.16|385.36|381.26|383.83|379.73|286
1638112200000|2021-11-28 15:10:00|384.28|380.18|383.99|379.89|384.56|380.46|383.93|379.83|347
1638112500000|2021-11-28 15:15:00|384|379.9|383.16|379.06|384.68|380.58|383.16|379.06|389
1638112800000|2021-11-28 15:20:00|383.15|379.05|383.2|379.1|383.2|379.1|382.68|378.58|259
1638113100000|2021-11-28 15:25:00|383.21|379.11|382.83|378.73|383.27|379.17|382.54|378.44|193
1638113400000|2021-11-28 15:30:00|382.82|378.72|383.68|379.58|383.69|379.59|382.62|378.52|228
1638113700000|2021-11-28 15:35:00|383.7|379.6|384.52|380.42|384.54|380.44|383.6|379.5|273
1638114000000|2021-11-28 15:40:00|384.51|380.41|384.72|380.62|384.72|380.62|384.35|380.25|140
1638114300000|2021-11-28 15:45:00|384.71|380.61|384.43|380.33|384.71|380.61|384.16|380.06|155
1638114600000|2021-11-28 15:50:00|384.42|380.32|384.27|380.17|384.99|380.89|384.27|380.17|213
1638114900000|2021-11-28 15:55:00|384.29|380.19|383.72|379.62|384.39|380.29|383.37|379.27|273
1638115200000|2021-11-28 16:00:00|383.69|379.59|384.06|379.96|384.51|380.41|383.41|379.31|287
1638115500000|2021-11-28 16:05:00|384.04|379.94|383.08|378.98|384.59|380.49|383.04|378.94|313
1638115800000|2021-11-28 16:10:00|383.09|378.99|382.34|378.24|383.19|379.09|382.17|378.07|251
1638116100000|2021-11-28 16:15:00|382.32|378.22|382.77|378.67|383.34|379.24|381.64|377.54|423
1638116400000|2021-11-28 16:20:00|382.76|378.66|381.35|377.25|382.9|378.8|381.33|377.23|368
1638116700000|2021-11-28 16:25:00|381.37|377.27|380.83|376.73|381.61|377.51|380.63|376.53|344
1638117000000|2021-11-28 16:30:00|380.82|376.72|380.56|376.46|381.38|377.28|380.55|376.45|331
1638117300000|2021-11-28 16:35:00|380.55|376.45|380.72|376.62|380.95|376.85|380.52|376.42|281
1638117600000|2021-11-28 16:40:00|380.71|376.61|380.09|375.99|381.83|377.73|379.93|375.83|432
1638117900000|2021-11-28 16:45:00|380.1|376|381.27|377.17|381.96|377.86|379.85|375.75|599
1638118200000|2021-11-28 16:50:00|381.29|377.19|381.8|377.7|382.17|378.07|381.21|377.11|274
1638118500000|2021-11-28 16:55:00|381.85|377.75|382.96|378.86|382.97|378.87|381.8|377.7|394
1638118800000|2021-11-28 17:00:00|382.95|378.85|383.21|379.11|383.62|379.52|382.2|378.1|345
1638119100000|2021-11-28 17:05:00|383.2|379.1|384.37|380.27|384.46|380.36|383.2|379.1|293
1638119400000|2021-11-28 17:10:00|384.35|380.25|384.61|380.51|384.65|380.55|384.35|380.25|94
1638119700000|2021-11-28 17:15:00|384.67|380.57|384.34|380.24|384.67|380.57|383.51|379.41|317
1638120000000|2021-11-28 17:20:00|384.32|380.22|383.33|379.23|384.51|380.41|383.28|379.18|265
1638120300000|2021-11-28 17:25:00|383.36|379.26|383.12|379.02|384.89|380.79|383.04|378.94|482
1638120600000|2021-11-28 17:30:00|383.11|379.01|382.37|378.27|383.23|379.13|381.96|377.86|320
1638120900000|2021-11-28 17:35:00|382.35|378.25|379.22|375.12|382.35|378.25|379.15|375.05|581
1638121200000|2021-11-28 17:40:00|379.06|374.96|379.18|375.08|379.7|375.6|378.66|374.56|601
1638121500000|2021-11-28 17:45:00|379.17|375.07|379.16|375.06|379.47|375.37|378.46|374.36|361
1638121800000|2021-11-28 17:50:00|379.14|375.04|380.44|376.34|381.64|377.54|379.09|374.99|507
1638122100000|2021-11-28 17:55:00|380.4|376.3|379.8|375.7|380.97|376.87|379.18|375.08|416
1638122400000|2021-11-28 18:00:00|379.77|375.67|381.08|376.98|381.32|377.22|379.5|375.4|367
1638122700000|2021-11-28 18:05:00|381.06|376.96|381.04|376.94|381.06|376.96|380.28|376.18|308
1638123000000|2021-11-28 18:10:00|381.03|376.93|379.89|375.79|381.09|376.99|379.61|375.51|491
1638123300000|2021-11-28 18:15:00|379.87|375.77|378.24|374.14|380.41|376.31|378.04|373.94|454
1638123600000|2021-11-28 18:20:00|378.27|374.17|377.28|373.18|378.31|374.21|376.93|372.83|584
1638123900000|2021-11-28 18:25:00|377.26|373.16|375.81|371.71|377.37|373.27|375.72|371.62|597
1638124200000|2021-11-28 18:30:00|375.79|371.69|375.52|371.42|376.78|372.68|375.51|371.41|661
1638124500000|2021-11-28 18:35:00|375.5|371.4|372.93|368.83|376.81|372.71|372.45|368.35|820
1638124800000|2021-11-28 18:40:00|372.94|368.84|373.66|369.56|374.26|370.16|368.97|364.87|849
1638125100000|2021-11-28 18:45:00|373.77|369.67|377.44|373.34|378.23|374.13|373.71|369.61|853
1638125400000|2021-11-28 18:50:00|377.45|373.35|377.1|373|377.56|373.46|375.05|370.95|778
1638125700000|2021-11-28 18:55:00|377.14|373.04|378.06|373.96|378.6|374.5|377.03|372.93|735
1638126000000|2021-11-28 19:00:00|378.07|373.97|378.53|374.43|378.72|374.62|376.95|372.85|527
1638126300000|2021-11-28 19:05:00|378.54|374.44|380.53|376.43|380.57|376.47|377.95|373.85|666
1638126600000|2021-11-28 19:10:00|380.54|376.44|381.37|377.27|382.09|377.99|380.26|376.16|748
1638126900000|2021-11-28 19:15:00|381.34|377.24|380.64|376.54|381.48|377.38|380.2|376.1|530
1638127200000|2021-11-28 19:20:00|380.65|376.55|379.51|375.41|380.74|376.64|379.5|375.4|415
1638127500000|2021-11-28 19:25:00|379.5|375.4|379.64|375.54|379.72|375.62|379.18|375.08|346
1638127800000|2021-11-28 19:30:00|379.65|375.55|380.74|376.64|381.05|376.95|379.65|375.55|426
1638128100000|2021-11-28 19:35:00|380.83|376.73|382.62|378.52|383.21|379.11|380.82|376.72|596
1638128400000|2021-11-28 19:40:00|382.61|378.51|381.3|377.2|383.27|379.17|381.06|376.96|492
1638128700000|2021-11-28 19:45:00|381.29|377.19|382.84|378.74|382.87|378.77|381.29|377.19|452
1638129000000|2021-11-28 19:50:00|382.9|378.8|382.83|378.73|383.06|378.96|382.74|378.64|260
1638129300000|2021-11-28 19:55:00|382.82|378.72|381.82|377.72|382.87|378.77|381.17|377.07|368
1638129600000|2021-11-28 20:00:00|381.85|377.75|382.66|378.56|382.67|378.57|381.66|377.56|293
1638129900000|2021-11-28 20:05:00|382.68|378.58|382.7|378.6|383.08|378.98|382.25|378.15|308
1638130200000|2021-11-28 20:10:00|382.73|378.63|383.13|379.03|383.2|379.1|382.26|378.16|311
1638130500000|2021-11-28 20:15:00|383.11|379.01|382.02|377.92|383.11|379.01|382.02|377.92|258
1638130800000|2021-11-28 20:20:00|382|377.9|382.57|378.47|382.57|378.47|381.55|377.45|239
1638131100000|2021-11-28 20:25:00|382.6|378.5|382.66|378.56|382.9|378.8|382|377.9|353
1638131400000|2021-11-28 20:30:00|382.68|378.58|383.4|379.3|383.86|379.76|382.67|378.57|323
1638131700000|2021-11-28 20:35:00|383.38|379.28|385.11|381.01|385.14|381.04|383.38|379.28|592
1638132000000|2021-11-28 20:40:00|385.1|381|384.41|380.31|385.6|381.5|383.92|379.82|494
1638132300000|2021-11-28 20:45:00|384.4|380.3|384.81|380.71|385.52|381.42|384.3|380.2|447
1638132600000|2021-11-28 20:50:00|384.8|380.7|385.41|381.31|385.49|381.39|384.62|380.52|379
1638132900000|2021-11-28 20:55:00|385.55|381.45|385.55|381.45|385.88|381.78|385.12|381.02|402
1638133200000|2021-11-28 21:00:00|385.56|381.46|386.35|382.25|386.73|382.63|385.55|381.45|444
1638133500000|2021-11-28 21:05:00|386.34|382.24|385.92|381.82|386.62|382.52|385.71|381.61|401
1638133800000|2021-11-28 21:10:00|385.91|381.81|386.6|382.5|386.7|382.6|385.83|381.73|318
1638134100000|2021-11-28 21:15:00|386.59|382.49|387.55|383.45|387.85|383.75|386.59|382.49|299
1638134400000|2021-11-28 21:20:00|387.54|383.44|389.16|385.06|389.34|385.24|387.51|383.41|423
1638134700000|2021-11-28 21:25:00|389.15|385.05|391.36|387.26|391.89|387.79|389.05|384.95|725
1638135000000|2021-11-28 21:30:00|391.35|387.25|390.46|386.36|391.66|387.56|390.14|386.04|688
1638135300000|2021-11-28 21:35:00|390.43|386.33|392.2|388.1|392.26|388.16|390.03|385.93|565
1638135600000|2021-11-28 21:40:00|392.19|388.09|392.12|388.02|393.04|388.94|392.06|387.96|587
1638135900000|2021-11-28 21:45:00|392.1|388|392.68|388.58|392.74|388.64|391.89|387.79|431
1638136200000|2021-11-28 21:50:00|392.66|388.56|395.13|391.03|395.16|391.06|392.43|388.33|535
1638136500000|2021-11-28 21:55:00|395.06|390.96|394.57|390.47|395.07|390.97|393.57|389.47|711
1638136800000|2021-11-28 22:00:00|394.56|390.46|395.72|391.62|396.23|392.13|394.32|390.22|593
1638137100000|2021-11-28 22:05:00|395.69|391.59|395.16|391.06|396.66|392.56|394.98|390.88|634
1638137400000|2021-11-28 22:10:00|395.15|391.05|394.84|390.74|395.42|391.32|393.73|389.63|642
1638137700000|2021-11-28 22:15:00|394.81|390.71|394.12|390.02|395.76|391.66|393.85|389.75|505
1638138000000|2021-11-28 22:20:00|394.13|390.03|394.19|390.09|394.79|390.69|394.06|389.96|305
1638138300000|2021-11-28 22:25:00|394.26|390.16|393.05|388.95|394.42|390.32|392.74|388.64|288
1638138600000|2021-11-28 22:30:00|393.08|388.98|392.92|388.82|393.42|389.32|392.91|388.81|188
1638138900000|2021-11-28 22:35:00|392.88|388.78|393.78|389.68|393.9|389.8|392.75|388.65|193
1638139200000|2021-11-28 22:40:00|393.8|389.7|393.14|389.04|393.91|389.81|392.89|388.79|243
1638139500000|2021-11-28 22:45:00|393.11|389.01|393.48|389.38|394.15|390.05|392.84|388.74|385
1638139800000|2021-11-28 22:50:00|393.53|389.43|392.76|388.66|393.71|389.61|392.5|388.4|276
1638140100000|2021-11-28 22:55:00|392.77|388.67|391.51|387.41|392.83|388.73|391.3|387.2|391
1638140400000|2021-11-28 23:00:00|391.52|387.42|392.9|388.8|393.18|389.08|391.5|387.4|558
1638140700000|2021-11-28 23:05:00|392.8|388.7|396.54|392.44|396.61|392.51|392.77|388.67|708
1638141000000|2021-11-28 23:10:00|396.56|392.46|395.41|391.31|396.95|392.85|395.12|391.02|615
1638141300000|2021-11-28 23:15:00|395.4|391.3|396.9|392.8|397.64|393.54|395.39|391.29|793
1638141600000|2021-11-28 23:20:00|396.89|392.79|396.8|392.7|397.66|393.56|396.46|392.36|698
1638141900000|2021-11-28 23:25:00|396.76|392.66|397.43|393.33|397.66|393.56|396.68|392.58|574
1638142200000|2021-11-28 23:30:00|397.45|393.35|397.21|393.11|398.19|394.09|397.07|392.97|579
1638142500000|2021-11-28 23:35:00|397.2|393.1|397.58|393.48|398.37|394.27|396.95|392.85|550
1638142800000|2021-11-28 23:40:00|397.59|393.49|396.99|392.89|397.7|393.6|396.75|392.65|468
1638143100000|2021-11-28 23:45:00|396.98|392.88|398.17|394.07|398.5|394.4|396.9|392.8|495
1638143400000|2021-11-28 23:50:00|398.15|394.05|398|393.9|398.76|394.66|397.39|393.29|423
1638143700000|2021-11-28 23:55:00|398.05|393.95|398.81|394.71|398.86|394.76|397.56|393.46|438
1638144000000|2021-11-29 00:00:00|398.76|394.66|399.62|395.52|400.66|396.56|398.67|394.57|718
1638144300000|2021-11-29 00:05:00|399.8|395.7|398.47|394.37|399.96|395.86|398.05|393.95|470
1638144600000|2021-11-29 00:10:00|398.46|394.36|398.79|394.69|400.03|395.93|398.43|394.33|516
1638144900000|2021-11-29 00:15:00|398.78|394.68|397.72|393.62|398.78|394.68|397.2|393.1|447
1638145200000|2021-11-29 00:20:00|397.8|393.7|398.09|393.99|398.62|394.52|397.3|393.2|441
1638145500000|2021-11-29 00:25:00|398.16|394.06|400.41|396.31|400.68|396.58|397.59|393.49|648
1638145800000|2021-11-29 00:30:00|400.46|396.36|401.03|396.93|401.16|397.06|399.8|395.7|664
1638146100000|2021-11-29 00:35:00|401.04|396.94|399.15|395.05|401.11|397.01|398.85|394.75|655
1638146400000|2021-11-29 00:40:00|399.2|395.1|398.37|394.27|399.62|395.52|398.3|394.2|544
1638146700000|2021-11-29 00:45:00|398.36|394.26|398.31|394.21|398.64|394.54|397.49|393.39|510
1638147000000|2021-11-29 00:50:00|398.29|394.19|398.26|394.16|399.08|394.98|397.71|393.61|538
1638147300000|2021-11-29 00:55:00|398.25|394.15|399.1|395|399.34|395.24|397.75|393.65|531
1638147600000|2021-11-29 01:00:00|399.03|394.93|399.22|395.12|399.88|395.78|397.97|393.87|583
1638147900000|2021-11-29 01:05:00|399.25|395.15|398.93|394.83|399.73|395.63|398.73|394.63|471
1638148200000|2021-11-29 01:10:00|399.07|394.97|398.58|394.48|400.93|396.83|398.51|394.41|679
1638148500000|2021-11-29 01:15:00|398.65|394.55|398.88|394.78|399.15|395.05|398.09|393.99|621
1638148800000|2021-11-29 01:20:00|398.84|394.74|398.41|394.31|399.35|395.25|398.4|394.3|456
1638149100000|2021-11-29 01:25:00|398.4|394.3|398.08|393.98|398.54|394.44|397.4|393.3|464
1638149400000|2021-11-29 01:30:00|398.1|394|398.14|394.04|398.45|394.35|397.5|393.4|417
1638149700000|2021-11-29 01:35:00|398.11|394.01|397.75|393.65|398.65|394.55|397.55|393.45|397
1638150000000|2021-11-29 01:40:00|397.83|393.73|397.87|393.77|398.06|393.96|397.48|393.38|413
1638150300000|2021-11-29 01:45:00|397.96|393.86|397.42|393.32|398.13|394.03|397.16|393.06|370
1638150600000|2021-11-29 01:50:00|397.43|393.33|398.53|394.43|398.62|394.52|397.28|393.18|305
1638150900000|2021-11-29 01:55:00|398.52|394.42|398.74|394.64|398.84|394.74|398.35|394.25|318
1638151200000|2021-11-29 02:00:00|398.88|394.78|398.66|394.56|399.19|395.09|398.08|393.98|454
1638151500000|2021-11-29 02:05:00|398.65|394.55|398.68|394.58|398.96|394.86|398.18|394.08|371
1638151800000|2021-11-29 02:10:00|398.66|394.56|398.41|394.31|399.08|394.98|398.41|394.31|278
1638152100000|2021-11-29 02:15:00|398.39|394.29|398.46|394.36|398.85|394.75|398.01|393.91|390
1638152400000|2021-11-29 02:20:00|398.45|394.35|397.95|393.85|398.53|394.43|397.47|393.37|390
1638152700000|2021-11-29 02:25:00|397.96|393.86|397.61|393.51|398.25|394.15|397.49|393.39|308
1638153000000|2021-11-29 02:30:00|397.6|393.5|397.97|393.87|398.14|394.04|397.59|393.49|364
1638153300000|2021-11-29 02:35:00|397.94|393.84|398.06|393.96|398.45|394.35|397.84|393.74|275
1638153600000|2021-11-29 02:40:00|398.05|393.95|397.56|393.46|398.18|394.08|397.35|393.25|330
1638153900000|2021-11-29 02:45:00|397.55|393.45|396.89|392.79|397.74|393.64|396.77|392.67|367
1638154200000|2021-11-29 02:50:00|396.85|392.75|396.91|392.81|397.4|393.3|396.73|392.63|286
1638154500000|2021-11-29 02:55:00|396.9|392.8|396.31|392.21|397.35|393.25|396.17|392.07|344
1638154800000|2021-11-29 03:00:00|396.32|392.22|396.5|392.4|396.87|392.77|396.14|392.04|324
1638155100000|2021-11-29 03:05:00|396.51|392.41|395.93|391.83|396.51|392.41|395.81|391.71|330
1638155400000|2021-11-29 03:10:00|395.96|391.86|396.27|392.17|396.56|392.46|395.96|391.86|226
1638155700000|2021-11-29 03:15:00|396.26|392.16|396.32|392.22|396.62|392.52|396.08|391.98|299
1638156000000|2021-11-29 03:20:00|396.31|392.21|395.3|391.2|396.62|392.52|395.28|391.18|350
1638156300000|2021-11-29 03:25:00|395.32|391.22|396.26|392.16|396.29|392.19|395.2|391.1|293
1638156600000|2021-11-29 03:30:00|396.25|392.15|395.63|391.53|396.37|392.27|395.33|391.23|334
1638156900000|2021-11-29 03:35:00|395.62|391.52|395.8|391.7|396.16|392.06|395.44|391.34|331
1638157200000|2021-11-29 03:40:00|395.87|391.77|395.69|391.59|396.4|392.3|395.58|391.48|294
1638157500000|2021-11-29 03:45:00|395.71|391.61|395.79|391.69|396.01|391.91|395.52|391.42|256
1638157800000|2021-11-29 03:50:00|395.8|391.7|396.56|392.46|396.77|392.67|395.79|391.69|265
1638158100000|2021-11-29 03:55:00|396.57|392.47|396.67|392.57|397.12|393.02|396.35|392.25|338
1638158400000|2021-11-29 04:00:00|396.68|392.58|397.79|393.69|398.06|393.96|396.51|392.41|500
1638158700000|2021-11-29 04:05:00|397.8|393.7|397.13|393.03|398.14|394.04|396.96|392.86|369
1638159000000|2021-11-29 04:10:00|397.15|393.05|397.93|393.83|397.95|393.85|396.73|392.63|347
1638159300000|2021-11-29 04:15:00|397.98|393.88|397.56|393.46|398.2|394.1|397.42|393.32|278
1638159600000|2021-11-29 04:20:00|397.58|393.48|397.85|393.75|398.03|393.93|397.5|393.4|208
1638159900000|2021-11-29 04:25:00|397.67|393.57|397.66|393.56|397.96|393.86|397.39|393.29|195
1638160200000|2021-11-29 04:30:00|397.73|393.63|397.8|393.7|398.12|394.02|397.37|393.27|287
1638160500000|2021-11-29 04:35:00|397.85|393.75|398.65|394.55|398.72|394.62|397.85|393.75|310
1638160800000|2021-11-29 04:40:00|398.57|394.47|398.63|394.53|399.05|394.95|398.29|394.19|324
1638161100000|2021-11-29 04:45:00|398.58|394.48|398.26|394.16|399.28|395.18|398.25|394.15|347
1638161400000|2021-11-29 04:50:00|398.27|394.17|397.93|393.83|398.44|394.34|397.4|393.3|279
1638161700000|2021-11-29 04:55:00|397.94|393.84|397.51|393.41|398.09|393.99|397.47|393.37|280
1638162000000|2021-11-29 05:00:00|397.53|393.43|397.83|393.73|398.21|394.11|397.31|393.21|327
1638162300000|2021-11-29 05:05:00|397.84|393.74|397.53|393.43|397.99|393.89|397.19|393.09|229
1638162600000|2021-11-29 05:10:00|397.31|393.21|396.87|392.77|397.51|393.41|396.85|392.75|188
1638162900000|2021-11-29 05:15:00|396.89|392.79|397.22|393.12|397.51|393.41|396.82|392.72|269
1638163200000|2021-11-29 05:20:00|397.19|393.09|397.86|393.76|397.87|393.77|397.19|393.09|263
1638163500000|2021-11-29 05:25:00|397.69|393.59|396.92|392.82|397.86|393.76|396.88|392.78|281
1638163800000|2021-11-29 05:30:00|397.05|392.95|397.37|393.27|397.4|393.3|396.56|392.46|260
1638164100000|2021-11-29 05:35:00|397.32|393.22|396.43|392.33|397.37|393.27|396.3|392.2|323
1638164400000|2021-11-29 05:40:00|396.36|392.26|397.16|393.06|397.16|393.06|396.29|392.19|238
1638164700000|2021-11-29 05:45:00|397.2|393.1|398.26|394.16|398.48|394.38|397.2|393.1|262
1638165000000|2021-11-29 05:50:00|398.3|394.2|397.48|393.38|398.81|394.71|397.36|393.26|299
1638165300000|2021-11-29 05:55:00|397.37|393.27|397.57|393.47|398.07|393.97|397.05|392.95|328
1638165600000|2021-11-29 06:00:00|397.56|393.46|398.02|393.92|398.61|394.51|397.53|393.43|323
1638165900000|2021-11-29 06:05:00|398.04|393.94|398.11|394.01|398.6|394.5|397.84|393.74|283
1638166200000|2021-11-29 06:10:00|398.13|394.03|397.73|393.63|398.13|394.03|397.34|393.24|256
1638166500000|2021-11-29 06:15:00|397.9|393.8|398.63|394.53|398.63|394.53|397.68|393.58|288
1638166800000|2021-11-29 06:20:00|398.58|394.48|398.37|394.27|399.06|394.96|398.23|394.13|329
1638167100000|2021-11-29 06:25:00|398.41|394.31|399.15|395.05|399.18|395.08|398.23|394.13|285
1638167400000|2021-11-29 06:30:00|399.14|395.04|399.15|395.05|399.21|395.11|398.83|394.73|266
1638167700000|2021-11-29 06:35:00|399.13|395.03|398.52|394.42|399.2|395.1|397.97|393.87|311
1638168000000|2021-11-29 06:40:00|398.53|394.43|398.86|394.76|399.26|395.16|398.24|394.14|268
1638168300000|2021-11-29 06:45:00|398.93|394.83|398.81|394.71|399.46|395.36|398.81|394.71|218
1638168600000|2021-11-29 06:50:00|398.9|394.8|399.08|394.98|399.37|395.27|398.84|394.74|300
1638168900000|2021-11-29 06:55:00|399.17|395.07|399.37|395.27|399.54|395.44|398.56|394.46|335
1638169200000|2021-11-29 07:00:00|399.36|395.26|399.74|395.64|400.19|396.09|399.17|395.07|311
1638169500000|2021-11-29 07:05:00|399.8|395.7|399.53|395.43|399.89|395.79|399.19|395.09|319
1638169800000|2021-11-29 07:10:00|399.54|395.44|399.99|395.89|400.14|396.04|399.21|395.11|294
1638170100000|2021-11-29 07:15:00|400.14|396.04|400.08|395.98|400.15|396.05|399.48|395.38|364
1638170400000|2021-11-29 07:20:00|399.97|395.87|400.19|396.09|400.21|396.11|399.71|395.61|272
1638170700000|2021-11-29 07:25:00|400.1|396|400.68|396.58|400.9|396.8|400.06|395.96|392
1638171000000|2021-11-29 07:30:00|400.63|396.53|400.62|396.52|400.9|396.8|400.39|396.29|289
1638171300000|2021-11-29 07:35:00|400.65|396.55|399.63|395.53|400.72|396.62|399.61|395.51|370
1638171600000|2021-11-29 07:40:00|399.64|395.54|399.55|395.45|400.2|396.1|399.47|395.37|333
1638171900000|2021-11-29 07:45:00|399.56|395.46|399.32|395.22|400.09|395.99|399.17|395.07|352
1638172200000|2021-11-29 07:50:00|399.37|395.27|399.58|395.48|399.76|395.66|399.17|395.07|205
1638172500000|2021-11-29 07:55:00|399.83|395.73|400.28|396.18|400.41|396.31|399.53|395.43|317
1638172800000|2021-11-29 08:00:00|400.26|396.16|400.38|396.28|400.79|396.69|399.52|395.42|353
1638173100000|2021-11-29 08:05:00|400.36|396.26|399.03|394.93|400.51|396.41|398.91|394.81|346
1638173400000|2021-11-29 08:10:00|399.04|394.94|399.06|394.96|399.24|395.14|398.3|394.2|453
1638173700000|2021-11-29 08:15:00|399.03|394.93|397.85|393.75|399.16|395.06|397.3|393.2|417
1638174000000|2021-11-29 08:20:00|397.83|393.73|397.45|393.35|398.04|393.94|397.24|393.14|295
1638174300000|2021-11-29 08:25:00|397.3|393.2|396.76|392.66|397.52|393.42|396.55|392.45|341
1638174600000|2021-11-29 08:30:00|396.65|392.55|397.5|393.4|397.81|393.71|396.17|392.07|386
1638174900000|2021-11-29 08:35:00|397.46|393.36|397.2|393.1|397.52|393.42|397.08|392.98|226
1638175200000|2021-11-29 08:40:00|397.18|393.08|396.59|392.49|397.29|393.19|396.59|392.49|344
1638175500000|2021-11-29 08:45:00|396.76|392.66|396.4|392.3|397.02|392.92|396.36|392.26|328
1638175800000|2021-11-29 08:50:00|396.53|392.43|396.68|392.58|396.99|392.89|396.36|392.26|360
1638176100000|2021-11-29 08:55:00|396.72|392.62|396.62|392.52|396.88|392.78|396.45|392.35|307
1638176400000|2021-11-29 09:00:00|396.61|392.51|396.76|392.66|397.01|392.91|396.18|392.08|362
1638176700000|2021-11-29 09:05:00|396.78|392.68|397.14|393.04|397.21|393.11|396.78|392.68|262
1638177000000|2021-11-29 09:10:00|397.15|393.05|397.16|393.06|397.55|393.45|397.04|392.94|253
1638177300000|2021-11-29 09:15:00|397.17|393.07|397.56|393.46|397.69|393.59|397.11|393.01|267
1638177600000|2021-11-29 09:20:00|397.57|393.47|396.76|392.66|397.62|393.52|396.73|392.63|344
1638177900000|2021-11-29 09:25:00|396.83|392.73|397.06|392.96|397.62|393.52|396.73|392.63|361
1638178200000|2021-11-29 09:30:00|397.03|392.93|396.58|392.48|397.6|393.5|396.47|392.37|333
1638178500000|2021-11-29 09:35:00|396.54|392.44|395.71|391.61|396.89|392.79|395.69|391.59|374
1638178800000|2021-11-29 09:40:00|395.79|391.69|392.42|388.32|395.79|391.69|392.4|388.3|729
1638179100000|2021-11-29 09:45:00|392.44|388.34|394.5|390.4|394.56|390.46|392.44|388.34|544
1638179400000|2021-11-29 09:50:00|394.52|390.42|392.95|388.85|394.63|390.53|392.89|388.79|569
1638179700000|2021-11-29 09:55:00|392.94|388.84|393.52|389.42|394.25|390.15|392.54|388.44|508
1638180000000|2021-11-29 10:00:00|393.51|389.41|394.68|390.58|394.81|390.71|393.39|389.29|587
1638180300000|2021-11-29 10:05:00|394.78|390.68|395.19|391.09|395.41|391.31|394.49|390.39|364
1638180600000|2021-11-29 10:10:00|395.18|391.08|394.71|390.61|395.49|391.39|394.6|390.5|346
1638180900000|2021-11-29 10:15:00|394.74|390.64|395.28|391.18|395.49|391.39|394.23|390.13|381
1638181200000|2021-11-29 10:20:00|395.31|391.21|395.89|391.79|397.14|393.04|395.18|391.08|524
1638181500000|2021-11-29 10:25:00|395.88|391.78|397.17|393.07|397.56|393.46|395.42|391.32|613
1638181800000|2021-11-29 10:30:00|397.23|393.13|396.74|392.64|397.47|393.37|396.09|391.99|470
1638182100000|2021-11-29 10:35:00|396.73|392.63|396.5|392.4|397.01|392.91|396.41|392.31|426
1638182400000|2021-11-29 10:40:00|396.49|392.39|396.06|391.96|396.5|392.4|396.03|391.93|176
1638182700000|2021-11-29 10:45:00|395.63|391.53|395.46|391.36|395.89|391.79|395.04|390.94|387
1638183000000|2021-11-29 10:50:00|395.47|391.37|396|391.9|396.2|392.1|395.44|391.34|427
1638183300000|2021-11-29 10:55:00|396.01|391.91|395.64|391.54|396.06|391.96|395.48|391.38|309
1638183600000|2021-11-29 11:00:00|395.61|391.51|396.16|392.06|396.22|392.12|395.52|391.42|337
1638183900000|2021-11-29 11:05:00|396.15|392.05|396.49|392.39|396.5|392.4|395.73|391.63|323
1638184200000|2021-11-29 11:10:00|396.51|392.41|396.15|392.05|396.51|392.41|395.96|391.86|337
1638184500000|2021-11-29 11:15:00|396.16|392.06|395.3|391.2|396.16|392.06|395|390.9|359
1638184800000|2021-11-29 11:20:00|395.28|391.18|395.44|391.34|395.53|391.43|394.81|390.71|277
1638185100000|2021-11-29 11:25:00|395.49|391.39|394.88|390.78|395.56|391.46|394.69|390.59|342
1638185400000|2021-11-29 11:30:00|394.93|390.83|395.46|391.36|395.68|391.58|394.87|390.77|275
1638185700000|2021-11-29 11:35:00|395.45|391.35|394.86|390.76|395.48|391.38|394.83|390.73|310
1638186000000|2021-11-29 11:40:00|394.83|390.73|394.15|390.05|394.99|390.89|394.08|389.98|254
1638186300000|2021-11-29 11:45:00|394.14|390.04|395|390.9|395.05|390.95|394.1|390|354
1638186600000|2021-11-29 11:50:00|394.99|390.89|394.39|390.29|395.29|391.19|394.33|390.23|357
1638186900000|2021-11-29 11:55:00|394.38|390.28|393.88|389.78|394.65|390.55|393.86|389.76|458
1638187200000|2021-11-29 12:00:00|393.89|389.79|394.69|390.59|394.89|390.79|393.87|389.77|429
1638187500000|2021-11-29 12:05:00|394.67|390.57|394.5|390.4|394.76|390.66|394.24|390.14|283
1638187800000|2021-11-29 12:10:00|394.49|390.39|395.28|391.18|395.49|391.39|394.39|390.29|327
1638188100000|2021-11-29 12:15:00|395.3|391.2|393.95|389.85|396.01|391.91|393.95|389.85|423
1638188400000|2021-11-29 12:20:00|393.96|389.86|394.26|390.16|394.5|390.4|393.74|389.64|393
1638188700000|2021-11-29 12:25:00|394.28|390.18|394.12|390.02|394.75|390.65|394.01|389.91|340
1638189000000|2021-11-29 12:30:00|394.13|390.03|394.74|390.64|395.05|390.95|394.12|390.02|335
1638189300000|2021-11-29 12:35:00|394.75|390.65|395.8|391.7|395.8|391.7|394.72|390.62|394
1638189600000|2021-11-29 12:40:00|395.83|391.73|395.37|391.27|395.88|391.78|394.92|390.82|405
1638189900000|2021-11-29 12:45:00|395.32|391.22|395.35|391.25|395.53|391.43|395.08|390.98|396
1638190200000|2021-11-29 12:50:00|395.34|391.24|394.17|390.07|395.35|391.25|394.13|390.03|420
1638190500000|2021-11-29 12:55:00|394.18|390.08|394.81|390.71|395.16|391.06|394.13|390.03|425
1638190800000|2021-11-29 13:00:00|394.79|390.69|395.46|391.36|395.79|391.69|394.56|390.46|568
1638191100000|2021-11-29 13:05:00|395.57|391.47|396.37|392.27|396.45|392.35|395.21|391.11|523
1638191400000|2021-11-29 13:10:00|396.38|392.28|396.47|392.37|396.58|392.48|396.04|391.94|501
1638191700000|2021-11-29 13:15:00|396.48|392.38|396.7|392.6|396.85|392.75|396.19|392.09|423
1638192000000|2021-11-29 13:20:00|396.71|392.61|396.74|392.64|396.94|392.84|396.45|392.35|545
1638192300000|2021-11-29 13:25:00|396.75|392.65|395.55|391.45|396.77|392.67|395.22|391.12|550
1638192600000|2021-11-29 13:30:00|395.54|391.44|396.56|392.46|396.62|392.52|395.54|391.44|604
1638192900000|2021-11-29 13:35:00|396.53|392.43|398.44|394.34|398.47|394.37|396.39|392.29|545
1638193200000|2021-11-29 13:40:00|398.46|394.36|399.8|395.7|400.48|396.38|398.38|394.28|738
1638193500000|2021-11-29 13:45:00|399.74|395.64|401.26|397.16|401.45|397.35|399.57|395.47|630
1638193800000|2021-11-29 13:50:00|401.24|397.14|401.06|396.96|402.1|398|400.87|396.77|615
1638194100000|2021-11-29 13:55:00|401.05|396.95|400.26|396.16|401.06|396.96|400.21|396.11|521
1638194400000|2021-11-29 14:00:00|400.27|396.17|400.55|396.45|401.06|396.96|399.73|395.63|556
1638194700000|2021-11-29 14:05:00|400.53|396.43|399.3|395.2|400.68|396.58|399.3|395.2|480
1638195000000|2021-11-29 14:10:00|399.27|395.17|398.51|394.41|399.37|395.27|398.38|394.28|559
1638195300000|2021-11-29 14:15:00|398.5|394.4|397.67|393.57|398.86|394.76|397.58|393.48|497
1638195600000|2021-11-29 14:20:00|397.69|393.59|398.28|394.18|398.39|394.29|397.58|393.48|425
1638195900000|2021-11-29 14:25:00|398.3|394.2|397.84|393.74|398.75|394.65|397.71|393.61|465
1638196200000|2021-11-29 14:30:00|397.83|393.73|397.58|393.48|398.17|394.07|397.42|393.32|405
1638196500000|2021-11-29 14:35:00|397.54|393.44|397.52|393.42|397.55|393.45|396.75|392.65|477
1638196800000|2021-11-29 14:40:00|397.55|393.45|397.21|393.11|397.57|393.47|396.96|392.86|448
1638197100000|2021-11-29 14:45:00|397.22|393.12|396.41|392.31|397.3|393.2|396.29|392.19|517
1638197400000|2021-11-29 14:50:00|396.43|392.33|396.84|392.74|397.1|393|396.32|392.22|392
1638197700000|2021-11-29 14:55:00|396.87|392.77|396.79|392.69|397.11|393.01|396.59|392.49|381
1638198000000|2021-11-29 15:00:00|396.72|392.62|396.36|392.26|397.26|393.16|396.32|392.22|429
1638198300000|2021-11-29 15:05:00|396.38|392.28|395.89|391.79|396.38|392.28|395.55|391.45|452
1638198600000|2021-11-29 15:10:00|395.9|391.8|395.8|391.7|396.55|392.45|395.76|391.66|441
1638198900000|2021-11-29 15:15:00|395.81|391.71|397.09|392.99|397.12|393.02|395.63|391.53|413
1638199200000|2021-11-29 15:20:00|397.11|393.01|396.6|392.5|397.26|393.16|396.52|392.42|304
1638199500000|2021-11-29 15:25:00|396.59|392.49|396.41|392.31|396.9|392.8|396.28|392.18|345
1638199800000|2021-11-29 15:30:00|396.42|392.32|395.01|390.91|396.62|392.52|394.86|390.76|538
1638200100000|2021-11-29 15:35:00|395.03|390.93|395.45|391.35|395.69|391.59|394.77|390.67|446
1638200400000|2021-11-29 15:40:00|395.44|391.34|395.58|391.48|395.68|391.58|395.16|391.06|347
1638200700000|2021-11-29 15:45:00|395.6|391.5|395.48|391.38|395.99|391.89|395.4|391.3|304
1638201000000|2021-11-29 15:50:00|395.47|391.37|395.75|391.65|395.93|391.83|395.43|391.33|305
1638201300000|2021-11-29 15:55:00|395.67|391.57|396.72|392.62|396.9|392.8|395.56|391.46|445
1638201600000|2021-11-29 16:00:00|396.75|392.65|396.79|392.69|397.58|393.48|396.7|392.6|459
1638201900000|2021-11-29 16:05:00|396.81|392.71|397.3|393.2|397.3|393.2|396.62|392.52|503
1638202200000|2021-11-29 16:10:00|397.29|393.19|396.49|392.39|397.58|393.48|396.27|392.17|424
1638202500000|2021-11-29 16:15:00|396.48|392.38|395.76|391.66|396.68|392.58|395.62|391.52|309
1638202800000|2021-11-29 16:20:00|395.73|391.63|395.81|391.71|396.05|391.95|395.66|391.56|297
1638203100000|2021-11-29 16:25:00|395.79|391.69|395.95|391.85|396.31|392.21|395.56|391.46|416
1638203400000|2021-11-29 16:30:00|395.92|391.82|396.31|392.21|396.6|392.5|395.8|391.7|373
1638203700000|2021-11-29 16:35:00|396.3|392.2|396.77|392.67|396.9|392.8|396.23|392.13|327
1638204000000|2021-11-29 16:40:00|396.78|392.68|397.52|393.42|397.53|393.43|396.75|392.65|371
1638204300000|2021-11-29 16:45:00|397.51|393.41|398.45|394.35|398.83|394.73|397.2|393.1|534
1638204600000|2021-11-29 16:50:00|398.44|394.34|398.32|394.22|398.61|394.51|398.16|394.06|393
1638204900000|2021-11-29 16:55:00|398.45|394.35|398.99|394.89|399|394.9|398.35|394.25|435
1638205200000|2021-11-29 17:00:00|399.04|394.94|398.52|394.42|399.13|395.03|398.34|394.24|394
1638205500000|2021-11-29 17:05:00|398.51|394.41|399.83|395.73|399.93|395.83|398.51|394.41|467
1638205800000|2021-11-29 17:10:00|399.84|395.74|401.87|397.77|401.93|397.83|399.81|395.71|547
1638206100000|2021-11-29 17:15:00|401.88|397.78|404.16|400.06|404.25|400.15|401.85|397.75|652
1638206400000|2021-11-29 17:20:00|404.17|400.07|403.32|399.22|404.76|400.66|403.2|399.1|720
1638206700000|2021-11-29 17:25:00|403.33|399.23|404.17|400.07|404.59|400.49|403.1|399|636
1638207000000|2021-11-29 17:30:00|404.15|400.05|403.81|399.71|404.54|400.44|403.45|399.35|606
1638207300000|2021-11-29 17:35:00|403.82|399.72|404.18|400.08|404.45|400.35|403.66|399.56|580
1638207600000|2021-11-29 17:40:00|404.23|400.13|403.8|399.7|404.34|400.24|403.76|399.66|474
1638207900000|2021-11-29 17:45:00|403.78|399.68|404.08|399.98|405.46|401.36|403.66|399.56|477
1638208200000|2021-11-29 17:50:00|404.03|399.93|403.44|399.34|404.32|400.22|402.9|398.8|517
1638208500000|2021-11-29 17:55:00|403.47|399.37|403.97|399.87|404.14|400.04|403.17|399.07|517
1638208800000|2021-11-29 18:00:00|403.95|399.85|403.59|399.49|404.41|400.31|402.77|398.67|454
1638209100000|2021-11-29 18:05:00|403.62|399.52|404.71|400.61|404.81|400.71|403.48|399.38|361
1638209400000|2021-11-29 18:10:00|404.66|400.56|404.29|400.19|405.14|401.04|404.2|400.1|449
1638209700000|2021-11-29 18:15:00|404.28|400.18|404.7|400.6|405.01|400.91|404.14|400.04|370
1638210000000|2021-11-29 18:20:00|404.71|400.61|404.94|400.84|405.04|400.94|404.34|400.24|265
1638210300000|2021-11-29 18:25:00|404.93|400.83|404.35|400.25|405.33|401.23|403.9|399.8|445
1638210600000|2021-11-29 18:30:00|404.33|400.23|404.2|400.1|404.79|400.69|403.94|399.84|463
1638210900000|2021-11-29 18:35:00|404.19|400.09|404.95|400.85|405.47|401.37|403.98|399.88|503
1638211200000|2021-11-29 18:40:00|404.97|400.87|405.48|401.38|405.52|401.42|404.69|400.59|387
1638211500000|2021-11-29 18:45:00|405.49|401.39|405.64|401.54|405.66|401.56|405.16|401.06|448
1638211800000|2021-11-29 18:50:00|405.65|401.55|406.3|402.2|406.57|402.47|405.51|401.41|370
1638212100000|2021-11-29 18:55:00|406.29|402.19|405.79|401.69|406.37|402.27|405.57|401.47|421
1638212400000|2021-11-29 19:00:00|405.8|401.7|404.44|400.34|406.04|401.94|404.3|400.2|423
1638212700000|2021-11-29 19:05:00|404.37|400.27|403.23|399.13|404.46|400.36|402.95|398.85|462
1638213000000|2021-11-29 19:10:00|403.2|399.1|402.45|398.35|403.4|399.3|401.93|397.83|527
1638213300000|2021-11-29 19:15:00|402.48|398.38|402.15|398.05|403.74|399.64|401.99|397.89|461
1638213600000|2021-11-29 19:20:00|402|397.9|402.42|398.32|402.99|398.89|401.95|397.85|413
1638213900000|2021-11-29 19:25:00|402.45|398.35|402.2|398.1|403.53|399.43|402.2|398.1|470
1638214200000|2021-11-29 19:30:00|401.97|397.87|401.88|397.78|402.08|397.98|401.24|397.14|459
1638214500000|2021-11-29 19:35:00|401.87|397.77|401.13|397.03|401.87|397.77|401.03|396.93|488
1638214800000|2021-11-29 19:40:00|401.12|397.02|400.72|396.62|401.61|397.51|400.51|396.41|506
1638215100000|2021-11-29 19:45:00|400.76|396.66|400.2|396.1|401.09|396.99|400.03|395.93|485
1638215400000|2021-11-29 19:50:00|400.19|396.09|400.32|396.22|400.79|396.69|400.19|396.09|356
1638215700000|2021-11-29 19:55:00|400.33|396.23|399.65|395.55|400.51|396.41|399.4|395.3|411
1638216000000|2021-11-29 20:00:00|399.7|395.6|399.98|395.88|401.2|397.1|399.5|395.4|524
1638216300000|2021-11-29 20:05:00|400.02|395.92|399.69|395.59|400.25|396.15|398.72|394.62|539
1638216600000|2021-11-29 20:10:00|399.7|395.6|400.17|396.07|400.62|396.52|399.58|395.48|492
1638216900000|2021-11-29 20:15:00|400.12|396.02|400.91|396.81|401.61|397.51|400.12|396.02|448
1638217200000|2021-11-29 20:20:00|400.95|396.85|402.01|397.91|402.27|398.17|400.46|396.36|475
1638217500000|2021-11-29 20:25:00|401.98|397.88|401.83|397.73|402.17|398.07|401.53|397.43|416
1638217800000|2021-11-29 20:30:00|401.85|397.75|401.52|397.42|402.04|397.94|401.31|397.21|417
1638218100000|2021-11-29 20:35:00|401.53|397.43|401.87|397.77|401.92|397.82|401.29|397.19|311
1638218400000|2021-11-29 20:40:00|401.86|397.76|402.46|398.36|402.57|398.47|401.83|397.73|407
1638218700000|2021-11-29 20:45:00|402.44|398.34|401.43|397.33|402.59|398.49|401.35|397.25|331
1638219000000|2021-11-29 20:50:00|401.44|397.34|401.73|397.63|401.91|397.81|401.1|397|449
1638219300000|2021-11-29 20:55:00|401.74|397.64|401.36|397.26|402.21|398.11|401.36|397.26|279
1638219600000|2021-11-29 21:00:00|401.41|397.31|401.47|397.37|401.75|397.65|401.03|396.93|346
1638219900000|2021-11-29 21:05:00|401.49|397.39|402.26|398.16|402.61|398.51|401.47|397.37|358
1638220200000|2021-11-29 21:10:00|402.2|398.1|402.31|398.21|402.49|398.39|402.12|398.02|343
1638220500000|2021-11-29 21:15:00|402.33|398.23|402.68|398.58|403.04|398.94|402.23|398.13|446
1638220800000|2021-11-29 21:20:00|402.71|398.61|402.69|398.59|402.93|398.83|402.46|398.36|402
1638221100000|2021-11-29 21:25:00|402.78|398.68|403.56|399.46|403.6|399.5|402.59|398.49|287
1638221400000|2021-11-29 21:30:00|403.55|399.45|402.88|398.78|403.79|399.69|402.64|398.54|399
1638221700000|2021-11-29 21:35:00|402.89|398.79|402.97|398.87|402.99|398.89|402.56|398.46|311
1638222000000|2021-11-29 21:40:00|402.95|398.85|402.37|398.27|403.4|399.3|402.19|398.09|305
1638222300000|2021-11-29 21:45:00|402.35|398.25|402.88|398.78|402.95|398.85|402.3|398.2|275
1638222600000|2021-11-29 21:50:00|402.9|398.8|403.7|399.6|403.87|399.77|402.8|398.7|288
1638222900000|2021-11-29 21:55:00|403.72|399.62|403|398.9|403.82|399.72|402.61|398.51|455
1638223200000|2021-11-29 22:00:00|402.99|398.89|403.19|399.09|403.25|399.15|402.84|398.74|413
1638223500000|2021-11-29 22:05:00|403.2|399.1|403.41|399.31|403.41|399.31|402.9|398.8|355
1638223800000|2021-11-29 22:10:00|403.39|399.29|402.98|398.88|403.58|399.48|402.71|398.61|398
1638224100000|2021-11-29 22:15:00|402.99|398.89|403.7|399.6|404.03|399.93|402.9|398.8|397
1638224400000|2021-11-29 22:20:00|403.73|399.63|402.29|398.19|403.82|399.72|402.29|398.19|426
1638224700000|2021-11-29 22:25:00|402.32|398.22|402.76|398.66|402.85|398.75|402.22|398.12|219
1638225000000|2021-11-29 22:30:00|402.72|398.62|402.32|398.22|402.86|398.76|402.14|398.04|464
1638225300000|2021-11-29 22:35:00|402.33|398.23|402.31|398.21|402.44|398.34|402.18|398.08|226
1638225600000|2021-11-29 22:40:00|402.3|398.2|402.41|398.31|402.45|398.35|402.2|398.1|264
1638225900000|2021-11-29 22:45:00|402.42|398.32|402.95|398.85|403.09|398.99|402.4|398.3|343
1638226200000|2021-11-29 22:50:00|402.96|398.86|402.43|398.33|403.15|399.05|402.19|398.09|363
1638226500000|2021-11-29 22:55:00|402.44|398.34|402.53|398.43|402.9|398.8|402.21|398.11|318
1638226800000|2021-11-29 23:00:00|402.5|398.4|402.13|398.03|402.82|398.72|401.5|397.4|423
1638227100000|2021-11-29 23:05:00|402.09|397.99|402.51|398.41|402.94|398.84|401.94|397.84|311
1638227400000|2021-11-29 23:10:00|402.45|398.35|402.88|398.78|403.48|399.38|402.45|398.35|321
1638227700000|2021-11-29 23:15:00|402.87|398.77|402.57|398.47|403.36|399.26|402.55|398.45|357
1638228000000|2021-11-29 23:20:00|402.59|398.49|404.48|400.38|405.19|401.09|402.57|398.47|449
1638228300000|2021-11-29 23:25:00|404.49|400.39|404.39|400.29|404.73|400.63|404.04|399.94|417
1638228600000|2021-11-29 23:30:00|404.43|400.33|404.44|400.34|404.74|400.64|403.95|399.85|437
1638228900000|2021-11-29 23:35:00|404.45|400.35|403.61|399.51|404.45|400.35|403.3|399.2|432
1638229200000|2021-11-29 23:40:00|403.59|399.49|402.96|398.86|403.74|399.64|402.7|398.6|464
1638229500000|2021-11-29 23:45:00|402.97|398.87|402.25|398.15|403.82|399.72|401.9|397.8|511
1638229800000|2021-11-29 23:50:00|402.3|398.2|403.56|399.46|404.2|400.1|402.29|398.19|352
1638230100000|2021-11-29 23:55:00|403.52|399.42|402.51|398.41|403.59|399.49|402|397.9|458
1638230400000|2021-11-30 00:00:00|402.47|398.37|403.74|399.64|404.55|400.45|402.44|398.34|615
1638230700000|2021-11-30 00:05:00|403.72|399.62|405.92|401.82|406.71|402.61|403.6|399.5|512
1638231000000|2021-11-30 00:10:00|405.91|401.81|405.94|401.84|406.49|402.39|405.66|401.56|613
1638231300000|2021-11-30 00:15:00|405.95|401.85|405.29|401.19|406.71|402.61|405.1|401|563
1638231600000|2021-11-30 00:20:00|405.3|401.2|404.19|400.09|405.34|401.24|403.97|399.87|537
1638231900000|2021-11-30 00:25:00|404.17|400.07|404.49|400.39|404.73|400.63|404.05|399.95|448
1638232200000|2021-11-30 00:30:00|404.52|400.42|403.31|399.21|404.96|400.86|403.3|399.2|562
1638232500000|2021-11-30 00:35:00|403.3|399.2|401.96|397.86|403.32|399.22|401.84|397.74|474
1638232800000|2021-11-30 00:40:00|402|397.9|402.75|398.65|403.28|399.18|401.85|397.75|563
1638233100000|2021-11-30 00:45:00|402.81|398.71|403.12|399.02|403.2|399.1|401.84|397.74|443
1638233400000|2021-11-30 00:50:00|403.19|399.09|402.58|398.48|403.69|399.59|402.49|398.39|486
1638233700000|2021-11-30 00:55:00|402.57|398.47|404.07|399.97|404.07|399.97|402.5|398.4|388
1638234000000|2021-11-30 01:00:00|404.08|399.98|403.91|399.81|404.26|400.16|403.08|398.98|616
1638234300000|2021-11-30 01:05:00|403.9|399.8|404.84|400.74|405.67|401.57|403.9|399.8|684
1638234600000|2021-11-30 01:10:00|404.81|400.71|402.89|398.79|405.52|401.42|402.81|398.71|519
1638234900000|2021-11-30 01:15:00|402.88|398.78|402.06|397.96|403.58|399.48|400.69|396.59|706
1638235200000|2021-11-30 01:20:00|402.05|397.95|400.58|396.48|402.05|397.95|400.42|396.32|572
1638235500000|2021-11-30 01:25:00|400.52|396.42|400.16|396.06|400.74|396.64|399.25|395.15|558
1638235800000|2021-11-30 01:30:00|400.18|396.08|400.84|396.74|401.28|397.18|400.13|396.03|468
1638236100000|2021-11-30 01:35:00|400.88|396.78|402|397.9|402.11|398.01|400.55|396.45|382
1638236400000|2021-11-30 01:40:00|401.98|397.88|401.63|397.53|402.11|398.01|401.03|396.93|396
1638236700000|2021-11-30 01:45:00|401.58|397.48|400.23|396.13|402.54|398.44|400.16|396.06|441
1638237000000|2021-11-30 01:50:00|400.26|396.16|401.45|397.35|401.79|397.69|400.19|396.09|288
1638237300000|2021-11-30 01:55:00|401.55|397.45|401.09|396.99|401.55|397.45|400.6|396.5|430
1638237600000|2021-11-30 02:00:00|400.99|396.89|402.06|397.96|402.27|398.17|400.75|396.65|385
1638237900000|2021-11-30 02:05:00|402.08|397.98|401.93|397.83|402.44|398.34|401.64|397.54|423
1638238200000|2021-11-30 02:10:00|401.94|397.84|402.62|398.52|402.89|398.79|401.87|397.77|348
1638238500000|2021-11-30 02:15:00|402.65|398.55|403.2|399.1|403.31|399.21|402.32|398.22|386
1638238800000|2021-11-30 02:20:00|403.26|399.16|403.03|398.93|403.89|399.79|402.8|398.7|394
1638239100000|2021-11-30 02:25:00|403.05|398.95|402.52|398.42|403.05|398.95|402.25|398.15|426
1638239400000|2021-11-30 02:30:00|402.53|398.43|402.08|397.98|403|398.9|401.8|397.7|453
1638239700000|2021-11-30 02:35:00|402.16|398.06|402.6|398.5|402.72|398.62|402.02|397.92|376
1638240000000|2021-11-30 02:40:00|402.55|398.45|402.95|398.85|403.66|399.56|402.5|398.4|359
1638240300000|2021-11-30 02:45:00|402.93|398.83|402.41|398.31|403.27|399.17|402.05|397.95|324
1638240600000|2021-11-30 02:50:00|402.37|398.27|402.79|398.69|403.02|398.92|402.2|398.1|338
1638240900000|2021-11-30 02:55:00|402.78|398.68|402.74|398.64|403.24|399.14|402.42|398.32|332
1638241200000|2021-11-30 03:00:00|402.73|398.63|401.87|397.77|403|398.9|401.66|397.56|383
1638241500000|2021-11-30 03:05:00|401.86|397.76|400.63|396.53|401.87|397.77|400.5|396.4|422
1638241800000|2021-11-30 03:10:00|400.6|396.5|401.99|397.89|402.25|398.15|400.5|396.4|450
1638242100000|2021-11-30 03:15:00|402.02|397.92|401.6|397.5|402.28|398.18|401.24|397.14|337
1638242400000|2021-11-30 03:20:00|401.7|397.6|400.9|396.8|401.72|397.62|400.69|396.59|242
1638242700000|2021-11-30 03:25:00|400.86|396.76|399.83|395.73|400.92|396.82|399.59|395.49|406
1638243000000|2021-11-30 03:30:00|399.79|395.69|399.09|394.99|400.51|396.41|398.97|394.87|506
1638243300000|2021-11-30 03:35:00|399.23|395.13|396.22|392.12|399.23|395.13|395.68|391.58|664
1638243600000|2021-11-30 03:40:00|396.23|392.13|396.89|392.79|397.63|393.53|396.2|392.1|613
1638243900000|2021-11-30 03:45:00|396.95|392.85|398.29|394.19|398.56|394.46|396.87|392.77|458
1638244200000|2021-11-30 03:50:00|398.28|394.18|398.78|394.68|399.13|395.03|398.17|394.07|384
1638244500000|2021-11-30 03:55:00|398.76|394.66|399.05|394.95|399.19|395.09|398.19|394.09|323
1638244800000|2021-11-30 04:00:00|399.02|394.92|400.12|396.02|400.19|396.09|398.6|394.5|453
1638245100000|2021-11-30 04:05:00|400.13|396.03|400.73|396.63|400.73|396.63|400|395.9|281
1638245400000|2021-11-30 04:10:00|400.71|396.61|401.42|397.32|401.42|397.32|400.3|396.2|321
1638245700000|2021-11-30 04:15:00|401.37|397.27|400.85|396.75|401.99|397.89|400.68|396.58|392
1638246000000|2021-11-30 04:20:00|400.84|396.74|399.98|395.88|400.99|396.89|399.86|395.76|344
1638246300000|2021-11-30 04:25:00|399.99|395.89|401.25|397.15|401.39|397.29|399.9|395.8|314
1638246600000|2021-11-30 04:30:00|401.3|397.2|400.2|396.1|401.43|397.33|399.97|395.87|388
1638246900000|2021-11-30 04:35:00|400.21|396.11|399.57|395.47|400.58|396.48|399.38|395.28|390
1638247200000|2021-11-30 04:40:00|399.58|395.48|400.27|396.17|400.34|396.24|399.3|395.2|409
1638247500000|2021-11-30 04:45:00|400.19|396.09|400.84|396.74|401.19|397.09|400.07|395.97|334
1638247800000|2021-11-30 04:50:00|400.85|396.75|400.12|396.02|401|396.9|399.93|395.83|316
1638248100000|2021-11-30 04:55:00|400.1|396|400.92|396.82|400.97|396.87|400|395.9|268
1638248400000|2021-11-30 05:00:00|400.9|396.8|401.73|397.63|401.78|397.68|400.82|396.72|286
1638248700000|2021-11-30 05:05:00|401.75|397.65|401.62|397.52|402.06|397.96|401.56|397.46|302
1638249000000|2021-11-30 05:10:00|401.61|397.51|400.21|396.11|401.64|397.54|400.14|396.04|343
1638249300000|2021-11-30 05:15:00|400.23|396.13|399.44|395.34|400.93|396.83|399.32|395.22|390
1638249600000|2021-11-30 05:20:00|399.45|395.35|398.21|394.11|399.48|395.38|397.98|393.88|413
1638249900000|2021-11-30 05:25:00|398.19|394.09|397.61|393.51|398.35|394.25|397.31|393.21|465
1638250200000|2021-11-30 05:30:00|397.62|393.52|398.36|394.26|398.36|394.26|396.95|392.85|590
1638250500000|2021-11-30 05:35:00|398.34|394.24|397.6|393.5|398.74|394.64|397.19|393.09|476
1638250800000|2021-11-30 05:40:00|397.56|393.46|396.45|392.35|397.71|393.61|396.18|392.08|575
1638251100000|2021-11-30 05:45:00|396.46|392.36|396.61|392.51|396.97|392.87|395.61|391.51|653
1638251400000|2021-11-30 05:50:00|396.56|392.46|395.56|391.46|397.7|393.6|395.5|391.4|489
1638251700000|2021-11-30 05:55:00|395.59|391.49|394.36|390.26|395.66|391.56|394.18|390.08|671
1638252000000|2021-11-30 06:00:00|394.31|390.21|393.92|389.82|394.78|390.68|393.22|389.12|766
1638252300000|2021-11-30 06:05:00|393.91|389.81|393.36|389.26|394.46|390.36|392.84|388.74|622
1638252600000|2021-11-30 06:10:00|393.34|389.24|391.97|387.87|394.07|389.97|391.9|387.8|602
1638252900000|2021-11-30 06:15:00|391.91|387.81|391.58|387.48|392.05|387.95|390.11|386.01|670
1638253200000|2021-11-30 06:20:00|391.62|387.52|392.58|388.48|393.45|389.35|391.48|387.38|666
1638253500000|2021-11-30 06:25:00|392.53|388.43|393.61|389.51|394.01|389.91|392.12|388.02|523
1638253800000|2021-11-30 06:30:00|393.68|389.58|393.79|389.69|394.25|390.15|392.56|388.46|533
1638254100000|2021-11-30 06:35:00|393.81|389.71|393.78|389.68|394.75|390.65|393.68|389.58|505
1638254400000|2021-11-30 06:40:00|393.8|389.7|393.74|389.64|394.39|390.29|393.03|388.93|464
1638254700000|2021-11-30 06:45:00|393.75|389.65|394.49|390.39|394.56|390.46|393.56|389.46|370
1638255000000|2021-11-30 06:50:00|394.52|390.42|394.85|390.75|395.03|390.93|394.38|390.28|378
1638255300000|2021-11-30 06:55:00|394.87|390.77|395.73|391.63|396.06|391.96|394.74|390.64|436
1638255600000|2021-11-30 07:00:00|395.69|391.59|395.88|391.78|396.24|392.14|394.9|390.8|501
1638255900000|2021-11-30 07:05:00|395.89|391.79|396.97|392.87|397.17|393.07|395.71|391.61|473
1638256200000|2021-11-30 07:10:00|396.91|392.81|395.74|391.64|397.25|393.15|395.37|391.27|476
1638256500000|2021-11-30 07:15:00|395.76|391.66|395.23|391.13|396.32|392.22|394.92|390.82|449
1638256800000|2021-11-30 07:20:00|395.24|391.14|394.81|390.71|395.31|391.21|394.49|390.39|408
1638257100000|2021-11-30 07:25:00|394.82|390.72|394.93|390.83|395.52|391.42|394.54|390.44|334
1638257400000|2021-11-30 07:30:00|394.91|390.81|394.81|390.71|394.98|390.88|393.95|389.85|160
1638257700000|2021-11-30 07:35:00|394.66|390.56|394.49|390.39|395.04|390.94|394.34|390.24|116
1638258000000|2021-11-30 07:40:00|394.43|390.33|392.96|388.86|394.7|390.6|392.87|388.77|440
1638258300000|2021-11-30 07:45:00|392.99|388.89|393.8|389.7|394.25|390.15|392.87|388.77|404
1638258600000|2021-11-30 07:50:00|393.84|389.74|395.21|391.11|395.23|391.13|393.75|389.65|376
1638258900000|2021-11-30 07:55:00|395.22|391.12|395.05|390.95|396|391.9|394.72|390.62|504
1638259200000|2021-11-30 08:00:00|395.03|390.93|395.42|391.32|396.13|392.03|393.42|389.32|625
1638259500000|2021-11-30 08:05:00|395.4|391.3|394.03|389.93|395.44|391.34|393.28|389.18|524
1638259800000|2021-11-30 08:10:00|394.07|389.97|394.43|390.33|395.24|391.14|394.03|389.93|491
1638260100000|2021-11-30 08:15:00|394.44|390.34|393.64|389.54|394.45|390.35|393.19|389.09|399
1638260400000|2021-11-30 08:20:00|393.62|389.52|392.07|387.97|393.71|389.61|391.92|387.82|453
1638260700000|2021-11-30 08:25:00|392.06|387.96|393.5|389.4|394.04|389.94|391.9|387.8|441
1638261000000|2021-11-30 08:30:00|393.49|389.39|393.85|389.75|393.88|389.78|392.98|388.88|379
1638261300000|2021-11-30 08:35:00|393.86|389.76|393.1|389|394.23|390.13|392.82|388.72|478
1638261600000|2021-11-30 08:40:00|393.11|389.01|395.48|391.38|395.48|391.38|392.18|388.08|455
1638261900000|2021-11-30 08:45:00|395.64|391.54|396.56|392.46|397.92|393.82|395.24|391.14|766
1638262200000|2021-11-30 08:50:00|396.73|392.63|396.07|391.97|396.73|392.63|394.41|390.31|731
1638262500000|2021-11-30 08:55:00|396.08|391.98|394.28|390.18|396.43|392.33|394.2|390.1|593
1638262800000|2021-11-30 09:00:00|394.27|390.17|394.91|390.81|395.25|391.15|393.66|389.56|574
1638263100000|2021-11-30 09:05:00|394.89|390.79|393.84|389.74|395.81|391.71|393.69|389.59|545
1638263400000|2021-11-30 09:10:00|393.8|389.7|394.53|390.43|394.56|390.46|393.08|388.98|474
1638263700000|2021-11-30 09:15:00|394.39|390.29|395.11|391.01|395.37|391.27|394.1|390|434
1638264000000|2021-11-30 09:20:00|395.23|391.13|393.53|389.43|395.23|391.13|393.25|389.15|420
1638264300000|2021-11-30 09:25:00|393.49|389.39|392.62|388.52|393.61|389.51|392.25|388.15|585
1638264600000|2021-11-30 09:30:00|392.73|388.63|393.18|389.08|393.47|389.37|391.97|387.87|565
1638264900000|2021-11-30 09:35:00|393.14|389.04|393.48|389.38|393.73|389.63|392.53|388.43|442
1638265200000|2021-11-30 09:40:00|393.5|389.4|393.22|389.12|393.65|389.55|392.68|388.58|383
1638265500000|2021-11-30 09:45:00|393.15|389.05|394.72|390.62|395.32|391.22|393.15|389.05|499
1638265800000|2021-11-30 09:50:00|394.73|390.63|394.26|390.16|395.04|390.94|394.03|389.93|480
1638266100000|2021-11-30 09:55:00|394.24|390.14|395.37|391.27|396.13|392.03|394.24|390.14|603
1638266400000|2021-11-30 10:00:00|395.36|391.26|394.92|390.82|395.84|391.74|394.74|390.64|475
1638266700000|2021-11-30 10:05:00|394.94|390.84|396.45|392.35|396.66|392.56|394.93|390.83|468
1638267000000|2021-11-30 10:10:00|396.41|392.31|396.45|392.35|396.57|392.47|395.98|391.88|433
1638267300000|2021-11-30 10:15:00|396.42|392.32|395.5|391.4|396.47|392.37|395.42|391.32|400
1638267600000|2021-11-30 10:20:00|395.58|391.48|394.57|390.47|395.58|391.48|394.1|390|294
1638267900000|2021-11-30 10:25:00|394.46|390.36|394.45|390.35|394.98|390.88|394.34|390.24|274
1638268200000|2021-11-30 10:30:00|394.43|390.33|395.24|391.14|395.38|391.28|394|389.9|562
1638268500000|2021-11-30 10:35:00|395.23|391.13|395.24|391.14|395.66|391.56|394.69|390.59|447
1638268800000|2021-11-30 10:40:00|395.3|391.2|395.48|391.38|395.6|391.5|394.97|390.87|425
1638269100000|2021-11-30 10:45:00|395.49|391.39|395.28|391.18|395.82|391.72|394.83|390.73|425
1638269400000|2021-11-30 10:50:00|395.17|391.07|396.35|392.25|396.6|392.5|395.12|391.02|558
1638269700000|2021-11-30 10:55:00|396.34|392.24|396.65|392.55|397.1|393|396.03|391.93|584
1638270000000|2021-11-30 11:00:00|396.67|392.57|396.12|392.02|396.81|392.71|395.74|391.64|495
1638270300000|2021-11-30 11:05:00|396.06|391.96|396.47|392.37|396.86|392.76|395.57|391.47|464
1638270600000|2021-11-30 11:10:00|396.62|392.52|396.38|392.28|397.22|393.12|396.2|392.1|469
1638270900000|2021-11-30 11:15:00|396.39|392.29|397.43|393.33|397.43|393.33|396.07|391.97|532
1638271200000|2021-11-30 11:20:00|397.44|393.34|397.33|393.23|397.48|393.38|396.63|392.53|435
1638271500000|2021-11-30 11:25:00|397.32|393.22|397.49|393.39|397.63|393.53|396.69|392.59|556
1638271800000|2021-11-30 11:30:00|397.5|393.4|397.98|393.88|398.15|394.05|397.15|393.05|397
1638272100000|2021-11-30 11:35:00|397.94|393.84|398.79|394.69|398.93|394.83|397.8|393.7|279
1638272400000|2021-11-30 11:40:00|398.78|394.68|400.8|396.7|401.24|397.14|398.64|394.54|829
1638272700000|2021-11-30 11:45:00|400.85|396.75|400.71|396.61|400.95|396.85|398.91|394.81|694
1638273000000|2021-11-30 11:50:00|400.73|396.63|402.35|398.25|402.46|398.36|400|395.9|624
1638273300000|2021-11-30 11:55:00|402.47|398.37|403.28|399.18|403.41|399.31|401.77|397.67|708
1638273600000|2021-11-30 12:00:00|403.25|399.15|407.06|402.96|407.38|403.28|403.18|399.08|720
1638273900000|2021-11-30 12:05:00|407.09|402.99|408.33|404.23|410.16|406.06|406.98|402.88|806
1638274200000|2021-11-30 12:10:00|408.32|404.22|412.01|407.91|412.72|408.62|408.16|404.06|774
1638274500000|2021-11-30 12:15:00|412|407.9|411.53|407.43|412.74|408.64|410.1|406|798
1638274800000|2021-11-30 12:20:00|411.47|407.37|410.98|406.88|412.59|408.49|410.65|406.55|768
1638275100000|2021-11-30 12:25:00|410.95|406.85|411.75|407.65|412.35|408.25|410.44|406.34|729
1638275400000|2021-11-30 12:30:00|411.77|407.67|413.9|409.8|415.44|411.34|411.72|407.62|801
1638275700000|2021-11-30 12:35:00|413.86|409.76|414.27|410.17|415.01|410.91|413|408.9|675
1638276000000|2021-11-30 12:40:00|414.3|410.2|415.5|411.4|416.02|411.92|414.2|410.1|705
1638276300000|2021-11-30 12:45:00|415.53|411.43|417.11|413.01|417.73|413.63|414.78|410.68|684
1638276600000|2021-11-30 12:50:00|417.12|413.02|414.35|410.25|417.26|413.16|414.17|410.07|674
1638276900000|2021-11-30 12:55:00|414.37|410.27|412.57|408.47|414.49|410.39|412.03|407.93|629
1638277200000|2021-11-30 13:00:00|412.62|408.52|411.96|407.86|413.8|409.7|411.95|407.85|686
1638277500000|2021-11-30 13:05:00|411.94|407.84|413.03|408.93|414.26|410.16|410.2|406.1|777
1638277800000|2021-11-30 13:10:00|413.01|408.91|413.68|409.58|414.21|410.11|412.97|408.87|701
1638278100000|2021-11-30 13:15:00|413.66|409.56|414.31|410.21|414.8|410.7|413.13|409.03|605
1638278400000|2021-11-30 13:20:00|414.3|410.2|412.48|408.38|414.3|410.2|412.1|408|595
1638278700000|2021-11-30 13:25:00|412.5|408.4|413.15|409.05|413.64|409.54|412.41|408.31|567
1638279000000|2021-11-30 13:30:00|413.14|409.04|412.28|408.18|413.63|409.53|411.98|407.88|575
1638279300000|2021-11-30 13:35:00|412.24|408.14|412.94|408.84|413.32|409.22|412.13|408.03|570
1638279600000|2021-11-30 13:40:00|412.99|408.89|413.61|409.51|414.01|409.91|412.98|408.88|572
1638279900000|2021-11-30 13:45:00|413.63|409.53|414.91|410.81|414.99|410.89|413.63|409.53|587
1638280200000|2021-11-30 13:50:00|414.92|410.82|414.73|410.63|415.9|411.8|414.34|410.24|640
1638280500000|2021-11-30 13:55:00|414.64|410.54|416.11|412.01|416.33|412.23|414.39|410.29|548
1638280800000|2021-11-30 14:00:00|416.09|411.99|416.46|412.36|416.61|412.51|415.1|411|681
1638281100000|2021-11-30 14:05:00|416.47|412.37|414.97|410.87|416.64|412.54|414.47|410.37|590
1638281400000|2021-11-30 14:10:00|414.98|410.88|415.67|411.57|416.67|412.57|414.98|410.88|640
1638281700000|2021-11-30 14:15:00|415.71|411.61|415.79|411.69|416.21|412.11|414.52|410.42|557
1638282000000|2021-11-30 14:20:00|415.78|411.68|416.24|412.14|416.38|412.28|415.55|411.45|557
1638282300000|2021-11-30 14:25:00|416.25|412.15|416|411.9|416.8|412.7|415.68|411.58|581
1638282600000|2021-11-30 14:30:00|415.92|411.82|415.79|411.69|416.16|412.06|414.81|410.71|619
1638282900000|2021-11-30 14:35:00|415.81|411.71|414.6|410.5|416.28|412.18|414.09|409.99|711
1638283200000|2021-11-30 14:40:00|414.43|410.33|415.3|411.2|415.64|411.54|414.43|410.33|613
1638283500000|2021-11-30 14:45:00|415.32|411.22|414.52|410.42|415.67|411.57|414.39|410.29|595
1638283800000|2021-11-30 14:50:00|414.49|410.39|415.57|411.47|415.6|411.5|414.45|410.35|594
1638284100000|2021-11-30 14:55:00|415.59|411.49|415.24|411.14|416.31|412.21|414.98|410.88|603
1638284400000|2021-11-30 15:00:00|415.29|411.19|416.24|412.14|416.41|412.31|414.9|410.8|516
1638284700000|2021-11-30 15:05:00|416.25|412.15|415.92|411.82|416.43|412.33|415.4|411.3|683
1638285000000|2021-11-30 15:10:00|415.9|411.8|417.46|413.36|418.64|414.54|415.9|411.8|798
1638285300000|2021-11-30 15:15:00|417.47|413.37|416.13|412.03|419.35|415.25|416.09|411.99|731
1638285600000|2021-11-30 15:20:00|416.14|412.04|416.99|412.89|417|412.9|415.24|411.14|742
1638285900000|2021-11-30 15:25:00|416.98|412.88|417.53|413.43|417.6|413.5|416.45|412.35|634
1638286200000|2021-11-30 15:30:00|417.54|413.44|417.09|412.99|417.94|413.84|416.68|412.58|688
1638286500000|2021-11-30 15:35:00|417.06|412.96|415.74|411.64|417.2|413.1|414.9|410.8|722
1638286800000|2021-11-30 15:40:00|415.78|411.68|415.39|411.29|416.6|412.5|414.82|410.72|663
1638287100000|2021-11-30 15:45:00|415.34|411.24|413.58|409.48|416.04|411.94|413.44|409.34|721
1638287400000|2021-11-30 15:50:00|413.57|409.47|410.65|406.55|414.12|410.02|410.54|406.44|769
1638287700000|2021-11-30 15:55:00|410.64|406.54|408.43|404.33|411.61|407.51|408.43|404.33|932
1638288000000|2021-11-30 16:00:00|408.42|404.32|409.36|405.26|410.4|406.3|407.32|403.22|905
1638288300000|2021-11-30 16:05:00|409.31|405.21|408.14|404.04|410.16|406.06|408.1|404|904
1638288600000|2021-11-30 16:10:00|408.12|404.02|404.3|400.2|408.76|404.66|403.76|399.66|899
1638288900000|2021-11-30 16:15:00|404.45|400.35|406.44|402.34|408.22|404.12|403.05|398.95|928
1638289200000|2021-11-30 16:20:00|406.39|402.29|405.4|401.3|407.74|403.64|405.1|401|862
1638289500000|2021-11-30 16:25:00|405.49|401.39|407.16|403.06|407.71|403.61|405.49|401.39|793
1638289800000|2021-11-30 16:30:00|407.15|403.05|408.65|404.55|409.01|404.91|406.93|402.83|808
1638290100000|2021-11-30 16:35:00|408.68|404.58|408.21|404.11|409.64|405.54|407.49|403.39|785
1638290400000|2021-11-30 16:40:00|408.23|404.13|406.06|401.96|408.23|404.13|405.9|401.8|788
1638290700000|2021-11-30 16:45:00|406.05|401.95|406.17|402.07|406.85|402.75|404.99|400.89|814
1638291000000|2021-11-30 16:50:00|406.21|402.11|404.37|400.27|406.21|402.11|404|399.9|823
1638291300000|2021-11-30 16:55:00|404.45|400.35|404.15|400.05|404.99|400.89|402.87|398.77|821
1638291600000|2021-11-30 17:00:00|404.03|399.93|404.06|399.96|404.88|400.78|403.23|399.13|850
1638291900000|2021-11-30 17:05:00|403.97|399.87|401.24|397.14|404.61|400.51|401.02|396.92|696
1638292200000|2021-11-30 17:10:00|401.18|397.08|402.92|398.82|403.53|399.43|401.17|397.07|775
1638292500000|2021-11-30 17:15:00|402.93|398.83|405.8|401.7|405.88|401.78|402.7|398.6|643
1638292800000|2021-11-30 17:20:00|405.7|401.6|405.27|401.17|405.91|401.81|404.39|400.29|667
1638293100000|2021-11-30 17:25:00|405.24|401.14|406.05|401.95|406.17|402.07|405.17|401.07|529
1638293400000|2021-11-30 17:30:00|406.07|401.97|406.68|402.58|407.06|402.96|406.02|401.92|554
1638293700000|2021-11-30 17:35:00|406.65|402.55|406.52|402.42|407.18|403.08|405.4|401.3|633
1638294000000|2021-11-30 17:40:00|406.53|402.43|406.78|402.68|407.35|403.25|405.91|401.81|644
1638294300000|2021-11-30 17:45:00|406.75|402.65|407.27|403.17|408.01|403.91|406.37|402.27|677
1638294600000|2021-11-30 17:50:00|407.25|403.15|407.67|403.57|407.67|403.57|406.66|402.56|588
1638294900000|2021-11-30 17:55:00|407.71|403.61|407.11|403.01|407.9|403.8|406.61|402.51|513
1638295200000|2021-11-30 18:00:00|407.1|403|406.49|402.39|407.55|403.45|406.49|402.39|462
1638295500000|2021-11-30 18:05:00|406.48|402.38|406.93|402.83|407.16|403.06|405.51|401.41|600
1638295800000|2021-11-30 18:10:00|406.96|402.86|405.71|401.61|406.96|402.86|405.53|401.43|539
1638296100000|2021-11-30 18:15:00|405.7|401.6|406.89|402.79|406.89|402.79|405.69|401.59|496
1638296400000|2021-11-30 18:20:00|406.88|402.78|406.61|402.51|406.93|402.83|406.27|402.17|467
1638296700000|2021-11-30 18:25:00|406.57|402.47|406.98|402.88|407.06|402.96|406.17|402.07|486
1638297000000|2021-11-30 18:30:00|406.97|402.87|407.97|403.87|408.02|403.92|406.66|402.56|539
1638297300000|2021-11-30 18:35:00|407.88|403.78|407.75|403.65|408.32|404.22|407.43|403.33|485
1638297600000|2021-11-30 18:40:00|407.76|403.66|408.71|404.61|409.09|404.99|407.71|403.61|544
1638297900000|2021-11-30 18:45:00|408.7|404.6|408.84|404.74|409.11|405.01|408.26|404.16|588
1638298200000|2021-11-30 18:50:00|408.81|404.71|409.61|405.51|409.71|405.61|408.59|404.49|731
1638298500000|2021-11-30 18:55:00|409.58|405.48|409.63|405.53|409.88|405.78|408.81|404.71|608
1638298800000|2021-11-30 19:00:00|409.64|405.54|408.49|404.39|409.72|405.62|408.23|404.13|670
1638299100000|2021-11-30 19:05:00|408.62|404.52|408.26|404.16|408.63|404.53|407.6|403.5|619
1638299400000|2021-11-30 19:10:00|408.24|404.14|407.55|403.45|408.52|404.42|407.09|402.99|545
1638299700000|2021-11-30 19:15:00|407.43|403.33|407.48|403.38|407.99|403.89|407.1|403|534
1638300000000|2021-11-30 19:20:00|407.46|403.36|407.28|403.18|407.5|403.4|406.55|402.45|465
1638300300000|2021-11-30 19:25:00|407.33|403.23|406.28|402.18|407.51|403.41|405.65|401.55|620
1638300600000|2021-11-30 19:30:00|406.24|402.14|405.15|401.05|407.28|403.18|405.11|401.01|716
1638300900000|2021-11-30 19:35:00|405.17|401.07|405.72|401.62|406.46|402.36|404.87|400.77|620
1638301200000|2021-11-30 19:40:00|405.69|401.59|405.48|401.38|406.3|402.2|404.76|400.66|579
1638301500000|2021-11-30 19:45:00|405.49|401.39|405.38|401.28|406.1|402|405.16|401.06|542
1638301800000|2021-11-30 19:50:00|405.36|401.26|405.28|401.18|405.75|401.65|404.86|400.76|581
1638302100000|2021-11-30 19:55:00|405.25|401.15|405.91|401.81|406.35|402.25|405.13|401.03|539
1638302400000|2021-11-30 20:00:00|405.99|401.89|406.2|402.1|406.71|402.61|405.65|401.55|563
1638302700000|2021-11-30 20:05:00|406.19|402.09|404.55|400.45|406.67|402.57|404.44|400.34|382
1638303000000|2021-11-30 20:10:00|404.5|400.4|404.56|400.46|405.11|401.01|403.59|399.49|571
1638303300000|2021-11-30 20:15:00|404.58|400.48|405.54|401.44|405.97|401.87|404.08|399.98|593
1638303600000|2021-11-30 20:20:00|405.42|401.32|405.27|401.17|405.88|401.78|405.06|400.96|479
1638303900000|2021-11-30 20:25:00|405.28|401.18|405.94|401.84|406.14|402.04|404.94|400.84|466
1638304200000|2021-11-30 20:30:00|405.95|401.85|405.97|401.87|406.82|402.72|405.68|401.58|526
1638304500000|2021-11-30 20:35:00|405.96|401.86|404.96|400.86|406.15|402.05|404.82|400.72|549
1638304800000|2021-11-30 20:40:00|404.98|400.88|406.57|402.47|406.68|402.58|404.83|400.73|508
1638305100000|2021-11-30 20:45:00|406.54|402.44|406.12|402.02|407.26|403.16|406.03|401.93|662
1638305400000|2021-11-30 20:50:00|406.09|401.99|404.76|400.66|406.09|401.99|404.74|400.64|667
1638305700000|2021-11-30 20:55:00|404.78|400.68|406.1|402|406.76|402.66|404.72|400.62|679
1638306000000|2021-11-30 21:00:00|406.08|401.98|406.46|402.36|406.96|402.86|405.75|401.65|628
1638306300000|2021-11-30 21:05:00|406.45|402.35|405.25|401.15|406.59|402.49|405.02|400.92|566
1638306600000|2021-11-30 21:10:00|405.22|401.12|405.68|401.58|405.99|401.89|405.18|401.08|380
1638306900000|2021-11-30 21:15:00|405.6|401.5|405.19|401.09|406.49|402.39|405.05|400.95|505
1638307200000|2021-11-30 21:20:00|405.2|401.1|404.59|400.49|405.37|401.27|404.59|400.49|373
1638307500000|2021-11-30 21:25:00|404.57|400.47|404.08|399.98|404.85|400.75|403.9|399.8|442
1638307800000|2021-11-30 21:30:00|403.83|399.73|403.3|399.2|404.36|400.26|403.29|399.19|483
1638308100000|2021-11-30 21:35:00|403.31|399.21|403.23|399.13|403.57|399.47|402.56|398.46|579
1638308400000|2021-11-30 21:40:00|403.12|399.02|402.81|398.71|403.27|399.17|402.09|397.99|563
1638308700000|2021-11-30 21:45:00|402.79|398.69|403.91|399.81|404.17|400.07|402.79|398.69|533
1638309000000|2021-11-30 21:50:00|403.99|399.89|404.64|400.54|405.04|400.94|403.94|399.84|502
1638309300000|2021-11-30 21:55:00|404.62|400.52|403.89|399.79|404.88|400.78|403.7|399.6|439
1638309600000|2021-11-30 22:00:00|403.88|399.78|404.57|400.47|405.02|400.92|403.48|399.38|443
1638309900000|2021-11-30 22:05:00|404.56|400.46|405|400.9|405.05|400.95|404.56|400.46|327
1638310200000|2021-11-30 22:10:00|405.01|400.91|405.56|401.46|405.7|401.6|404.8|400.7|295
1638310500000|2021-11-30 22:15:00|405.65|401.55|404.84|400.74|405.93|401.83|404.76|400.66|332
1638310800000|2021-11-30 22:20:00|404.88|400.78|406.25|402.15|406.51|402.41|404.84|400.74|402
1638311100000|2021-11-30 22:25:00|406.3|402.2|406.37|402.27|406.85|402.75|406.3|402.2|336
1638311400000|2021-11-30 22:30:00|406.33|402.23|406.19|402.09|406.46|402.36|406.15|402.05|200
1638311700000|2021-11-30 22:35:00|406.16|402.06|405.53|401.43|406.19|402.09|405.53|401.43|198
1638312000000|2021-11-30 22:40:00|405.55|401.45|405.66|401.56|405.76|401.66|405.48|401.38|103
1638312300000|2021-11-30 22:45:00|405.64|401.54|404.67|400.57|405.71|401.61|404.67|400.57|217
1638312600000|2021-11-30 22:50:00|404.7|400.6|405.58|401.48|405.63|401.53|404.5|400.4|211
1638312900000|2021-11-30 22:55:00|405.36|401.26|406.02|401.92|406.16|402.06|405.36|401.26|246
1638313200000|2021-11-30 23:00:00|406.14|402.04|404.98|400.88|406.68|402.58|404.98|400.88|356
1638313500000|2021-11-30 23:05:00|404.99|400.89|404.45|400.35|405.02|400.92|403.52|399.42|458
1638313800000|2021-11-30 23:10:00|404.44|400.34|403.57|399.47|404.86|400.76|403.39|399.29|395
1638314100000|2021-11-30 23:15:00|403.55|399.45|405.14|401.04|405.52|401.42|403.55|399.45|454
1638314400000|2021-11-30 23:20:00|404.95|400.85|404.57|400.47|405.17|401.07|404.17|400.07|478
1638314700000|2021-11-30 23:25:00|404.51|400.41|405.49|401.39|405.84|401.74|404.51|400.41|426
1638315000000|2021-11-30 23:30:00|405.45|401.35|403.85|399.75|405.82|401.72|403.69|399.59|443
1638315300000|2021-11-30 23:35:00|403.84|399.74|404.01|399.91|404.34|400.24|403.62|399.52|460
1638315600000|2021-11-30 23:40:00|404|399.9|404.41|400.31|404.66|400.56|403.91|399.81|337
1638315900000|2021-11-30 23:45:00|404.39|400.29|402.4|398.3|404.68|400.58|402.32|398.22|502
1638316200000|2021-11-30 23:50:00|402.45|398.35|402.99|398.89|403.22|399.12|401.6|397.5|549
1638316500000|2021-11-30 23:55:00|402.96|398.86|402.44|398.34|403.03|398.93|402.15|398.05|432
1638316800000|2021-12-01 00:00:00|402.54|398.44|402.14|398.04|402.91|398.81|400.5|396.4|733
1638317100000|2021-12-01 00:05:00|402.11|398.01|403.83|399.73|404.44|400.34|401.79|397.69|611
1638317400000|2021-12-01 00:10:00|403.79|399.69|403.98|399.88|405.91|401.81|403.64|399.54|709
1638317700000|2021-12-01 00:15:00|403.99|399.89|405.57|401.47|405.81|401.71|403.98|399.88|567
1638318000000|2021-12-01 00:20:00|405.55|401.45|405.77|401.67|405.97|401.87|405.19|401.09|554
1638318300000|2021-12-01 00:25:00|405.79|401.69|406.08|401.98|406.1|402|405.23|401.13|433
1638318600000|2021-12-01 00:30:00|406.01|401.91|405.6|401.5|407.1|403|405.37|401.27|576
1638318900000|2021-12-01 00:35:00|405.48|401.38|405.5|401.4|405.65|401.55|404.56|400.46|610
1638319200000|2021-12-01 00:40:00|405.52|401.42|405.87|401.77|406.5|402.4|405.37|401.27|493
1638319500000|2021-12-01 00:45:00|405.9|401.8|406.57|402.47|406.91|402.81|405.7|401.6|490
1638319800000|2021-12-01 00:50:00|406.58|402.48|407.25|403.15|407.52|403.42|406.26|402.16|433
1638320100000|2021-12-01 00:55:00|407.23|403.13|406.91|402.81|407.57|403.47|406.84|402.74|507
1638320400000|2021-12-01 01:00:00|406.88|402.78|405.52|401.42|407.03|402.93|405.23|401.13|511
1638320700000|2021-12-01 01:05:00|405.53|401.43|405.7|401.6|405.98|401.88|405.1|401|400
1638321000000|2021-12-01 01:10:00|405.72|401.62|405.56|401.46|405.76|401.66|404.67|400.57|463
1638321300000|2021-12-01 01:15:00|405.51|401.41|404.6|400.5|405.51|401.41|404.39|400.29|432
1638321600000|2021-12-01 01:20:00|404.51|400.41|405.02|400.92|405.08|400.98|404.2|400.1|353
1638321900000|2021-12-01 01:25:00|405.04|400.94|404.66|400.56|405.05|400.95|404.18|400.08|407
1638322200000|2021-12-01 01:30:00|404.82|400.72|406.24|402.14|406.25|402.15|404.54|400.44|447
1638322500000|2021-12-01 01:35:00|406.17|402.07|405.25|401.15|406.56|402.46|405.23|401.13|371
1638322800000|2021-12-01 01:40:00|405.24|401.14|405.47|401.37|405.47|401.37|404.32|400.22|436
1638323100000|2021-12-01 01:45:00|405.45|401.35|406.2|402.1|406.46|402.36|404.98|400.88|435
1638323400000|2021-12-01 01:50:00|406.34|402.24|405.42|401.32|406.37|402.27|405.27|401.17|332
1638323700000|2021-12-01 01:55:00|405.38|401.28|405.2|401.1|406.03|401.93|405.14|401.04|416
1638324000000|2021-12-01 02:00:00|405.24|401.14|405.93|401.83|406.16|402.06|405.1|401|451
1638324300000|2021-12-01 02:05:00|405.91|401.81|405.29|401.19|406.64|402.54|405.25|401.15|370
1638324600000|2021-12-01 02:10:00|405.37|401.27|404.05|399.95|405.51|401.41|403.47|399.37|495
1638324900000|2021-12-01 02:15:00|403.88|399.78|403.92|399.82|404.71|400.61|403.65|399.55|444
1638325200000|2021-12-01 02:20:00|403.8|399.7|403.74|399.64|403.98|399.88|403.29|399.19|400
1638325500000|2021-12-01 02:25:00|403.63|399.53|404.13|400.03|404.13|400.03|403.47|399.37|262
1638325800000|2021-12-01 02:30:00|404.14|400.04|404.87|400.77|405.18|401.08|404.07|399.97|307
1638326100000|2021-12-01 02:35:00|404.79|400.69|405.45|401.35|405.66|401.56|404.79|400.69|398
1638326400000|2021-12-01 02:40:00|405.47|401.37|407.08|402.98|407.36|403.26|405.29|401.19|469
1638326700000|2021-12-01 02:45:00|407.1|403|407.91|403.81|408.15|404.05|406.89|402.79|421
1638327000000|2021-12-01 02:50:00|408|403.9|408.12|404.02|408.31|404.21|407.24|403.14|447
1638327300000|2021-12-01 02:55:00|408.17|404.07|408|403.9|408.21|404.11|407.68|403.58|372
1638327600000|2021-12-01 03:00:00|408.03|403.93|408.26|404.16|408.67|404.57|407.8|403.7|457
1638327900000|2021-12-01 03:05:00|408.3|404.2|408.96|404.86|409.67|405.57|408.1|404|534
1638328200000|2021-12-01 03:10:00|408.84|404.74|408.08|403.98|408.99|404.89|407.77|403.67|383
1638328500000|2021-12-01 03:15:00|408.09|403.99|407.66|403.56|408.52|404.42|407.54|403.44|429
1638328800000|2021-12-01 03:20:00|407.63|403.53|406.87|402.77|407.75|403.65|406.58|402.48|533
1638329100000|2021-12-01 03:25:00|406.84|402.74|406.57|402.47|407.28|403.18|406.52|402.42|334
1638329400000|2021-12-01 03:30:00|406.59|402.49|406.17|402.07|406.84|402.74|406.12|402.02|330
1638329700000|2021-12-01 03:35:00|406.15|402.05|406.75|402.65|406.78|402.68|405.64|401.54|428
1638330000000|2021-12-01 03:40:00|406.78|402.68|406.8|402.7|407.77|403.67|406.58|402.48|426
1638330300000|2021-12-01 03:45:00|406.79|402.69|407.08|402.98|407.39|403.29|406|401.9|439
1638330600000|2021-12-01 03:50:00|407.19|403.09|407.53|403.43|408.29|404.19|406.93|402.83|393
1638330900000|2021-12-01 03:55:00|407.49|403.39|408.87|404.77|408.95|404.85|407.49|403.39|369
1638331200000|2021-12-01 04:00:00|408.67|404.57|407.07|402.97|409.01|404.91|407.04|402.94|446
1638331500000|2021-12-01 04:05:00|407.09|402.99|407.68|403.58|407.88|403.78|407.05|402.95|359
1638331800000|2021-12-01 04:10:00|407.67|403.57|407.88|403.78|408.48|404.38|407.52|403.42|340
1638332100000|2021-12-01 04:15:00|407.9|403.8|407.32|403.22|407.99|403.89|406.93|402.83|383
1638332400000|2021-12-01 04:20:00|407.28|403.18|406.72|402.62|407.31|403.21|406.27|402.17|299
1638332700000|2021-12-01 04:25:00|406.66|402.56|406.2|402.1|406.69|402.59|405.88|401.78|272
1638333000000|2021-12-01 04:30:00|406.14|402.04|406.01|401.91|406.72|402.62|405.79|401.69|382
1638333300000|2021-12-01 04:35:00|405.99|401.89|406.63|402.53|406.78|402.68|405.77|401.67|386
1638333600000|2021-12-01 04:40:00|406.64|402.54|405.96|401.86|406.72|402.62|405.96|401.86|368
1638333900000|2021-12-01 04:45:00|405.97|401.87|405.28|401.18|405.99|401.89|404.86|400.76|434
1638334200000|2021-12-01 04:50:00|405.29|401.19|406.04|401.94|406.17|402.07|405.09|400.99|367
1638334500000|2021-12-01 04:55:00|406.03|401.93|405.94|401.84|406.55|402.45|405.55|401.45|364
1638334800000|2021-12-01 05:00:00|405.98|401.88|405.3|401.2|406.57|402.47|405.14|401.04|394
1638335100000|2021-12-01 05:05:00|405.32|401.22|405.52|401.42|405.61|401.51|404.95|400.85|329
1638335400000|2021-12-01 05:10:00|405.57|401.47|405.23|401.13|405.84|401.74|405.06|400.96|401
1638335700000|2021-12-01 05:15:00|405.22|401.12|404.75|400.65|405.39|401.29|404.64|400.54|335
1638336000000|2021-12-01 05:20:00|404.76|400.66|404.98|400.88|405.12|401.02|404.4|400.3|403
1638336300000|2021-12-01 05:25:00|404.95|400.85|404.58|400.48|404.95|400.85|404.22|400.12|309
1638336600000|2021-12-01 05:30:00|404.52|400.42|404.18|400.08|404.63|400.53|403.92|399.82|326
1638336900000|2021-12-01 05:35:00|404.17|400.07|404.61|400.51|404.73|400.63|403.93|399.83|344
1638337200000|2021-12-01 05:40:00|404.63|400.53|405.16|401.06|405.17|401.07|404.57|400.47|344
1638337500000|2021-12-01 05:45:00|405.17|401.07|404.94|400.84|405.59|401.49|404.61|400.51|384
1638337800000|2021-12-01 05:50:00|404.95|400.85|404.38|400.28|404.96|400.86|404.1|400|318
1638338100000|2021-12-01 05:55:00|404.41|400.31|403.87|399.77|404.42|400.32|403.71|399.61|308
1638338400000|2021-12-01 06:00:00|403.86|399.76|403.49|399.39|404.43|400.33|403.32|399.22|420
1638338700000|2021-12-01 06:05:00|403.5|399.4|404.27|400.17|404.31|400.21|403.01|398.91|377
1638339000000|2021-12-01 06:10:00|404.29|400.19|405.86|401.76|405.99|401.89|404.29|400.19|453
1638339300000|2021-12-01 06:15:00|405.87|401.77|406.3|402.2|406.43|402.33|404.9|400.8|420
1638339600000|2021-12-01 06:20:00|406.29|402.19|405.79|401.69|407.07|402.97|405.61|401.51|417
1638339900000|2021-12-01 06:25:00|405.8|401.7|405.19|401.09|406.2|402.1|405.08|400.98|407
1638340200000|2021-12-01 06:30:00|405.2|401.1|405.1|401|405.44|401.34|404.78|400.68|284
1638340500000|2021-12-01 06:35:00|405.08|400.98|406.25|402.15|406.34|402.24|405.05|400.95|407
1638340800000|2021-12-01 06:40:00|406.26|402.16|405.83|401.73|406.28|402.18|405.68|401.58|297
1638341100000|2021-12-01 06:45:00|405.95|401.85|406.96|402.86|407.08|402.98|405.8|401.7|285
1638341400000|2021-12-01 06:50:00|406.94|402.84|406.64|402.54|407.4|403.3|406.41|402.31|385
1638341700000|2021-12-01 06:55:00|406.65|402.55|406.66|402.56|407.36|403.26|406.57|402.47|331
1638342000000|2021-12-01 07:00:00|406.79|402.69|405.38|401.28|406.84|402.74|405.14|401.04|371
1638342300000|2021-12-01 07:05:00|405.41|401.31|407.63|403.53|408.02|403.92|405.17|401.07|417
1638342600000|2021-12-01 07:10:00|407.64|403.54|407.62|403.52|408.01|403.91|407.2|403.1|367
1638342900000|2021-12-01 07:15:00|407.58|403.48|408.42|404.32|409.01|404.91|407.56|403.46|491
1638343200000|2021-12-01 07:20:00|408.43|404.33|407.99|403.89|408.67|404.57|407.57|403.47|376
1638343500000|2021-12-01 07:25:00|407.97|403.87|407.98|403.88|408.15|404.05|407.58|403.48|333
1638343800000|2021-12-01 07:30:00|407.97|403.87|408.27|404.17|408.79|404.69|407.69|403.59|367
1638344100000|2021-12-01 07:35:00|408.24|404.14|407.44|403.34|408.41|404.31|407.4|403.3|363
1638344400000|2021-12-01 07:40:00|407.29|403.19|408.07|403.97|408.17|404.07|407.26|403.16|319
1638344700000|2021-12-01 07:45:00|408.04|403.94|407.92|403.82|408.44|404.34|407.75|403.65|393
1638345000000|2021-12-01 07:50:00|407.97|403.87|407.35|403.25|407.97|403.87|407.22|403.12|321
1638345300000|2021-12-01 07:55:00|407.37|403.27|407.81|403.71|408.27|404.17|407.18|403.08|381
1638345600000|2021-12-01 08:00:00|407.86|403.76|406.92|402.82|407.94|403.84|406.61|402.51|493
1638345900000|2021-12-01 08:05:00|406.97|402.87|405.69|401.59|406.97|402.87|405.69|401.59|426
1638346200000|2021-12-01 08:10:00|405.68|401.58|405.09|400.99|405.7|401.6|404.29|400.19|403
1638346500000|2021-12-01 08:15:00|405.06|400.96|407.67|403.57|408.11|404.01|404.9|400.8|710
1638346800000|2021-12-01 08:20:00|407.66|403.56|408.81|404.71|409.18|405.08|406.99|402.89|563
1638347100000|2021-12-01 08:25:00|408.98|404.88|409.28|405.18|409.75|405.65|408.38|404.28|575
1638347400000|2021-12-01 08:30:00|409.25|405.15|409.92|405.82|410.43|406.33|408.86|404.76|589
1638347700000|2021-12-01 08:35:00|410.01|405.91|408.3|404.2|410.17|406.07|408.16|404.06|563
1638348000000|2021-12-01 08:40:00|408.27|404.17|405.95|401.85|408.48|404.38|405.93|401.83|570
1638348300000|2021-12-01 08:45:00|405.97|401.87|404.59|400.49|406.85|402.75|404.3|400.2|701
1638348600000|2021-12-01 08:50:00|404.55|400.45|405.75|401.65|406.15|402.05|404.36|400.26|640
1638348900000|2021-12-01 08:55:00|405.7|401.6|405|400.9|405.87|401.77|404.17|400.07|543
1638349200000|2021-12-01 09:00:00|405.01|400.91|404.52|400.42|405.09|400.99|403.58|399.48|500
1638349500000|2021-12-01 09:05:00|404.5|400.4|404.29|400.19|404.56|400.46|403.29|399.19|525
1638349800000|2021-12-01 09:10:00|404.28|400.18|405.57|401.47|405.85|401.75|404.25|400.15|416
1638350100000|2021-12-01 09:15:00|405.5|401.4|406.24|402.14|406.27|402.17|405.5|401.4|396
1638350400000|2021-12-01 09:20:00|406.29|402.19|404.72|400.62|406.29|402.19|404.66|400.56|369
1638350700000|2021-12-01 09:25:00|404.71|400.61|405.66|401.56|405.9|401.8|404.59|400.49|398
1638351000000|2021-12-01 09:30:00|405.68|401.58|405.05|400.95|405.76|401.66|404.59|400.49|344
1638351300000|2021-12-01 09:35:00|405.09|400.99|405.84|401.74|406.35|402.25|404.9|400.8|453
1638351600000|2021-12-01 09:40:00|405.83|401.73|406.31|402.21|406.48|402.38|405.39|401.29|346
1638351900000|2021-12-01 09:45:00|406.33|402.23|406.3|402.2|406.55|402.45|405.47|401.37|338
1638352200000|2021-12-01 09:50:00|406.32|402.22|406.6|402.5|406.7|402.6|405.51|401.41|421
1638352500000|2021-12-01 09:55:00|406.63|402.53|406.85|402.75|407.27|403.17|406.48|402.38|361
1638352800000|2021-12-01 10:00:00|406.84|402.74|406.9|402.8|407.23|403.13|406.58|402.48|307
1638353100000|2021-12-01 10:05:00|406.89|402.79|405.36|401.26|406.98|402.88|405.15|401.05|287
1638353400000|2021-12-01 10:10:00|405.33|401.23|405.04|400.94|405.34|401.24|404.72|400.62|246
1638353700000|2021-12-01 10:15:00|405.03|400.93|405.74|401.64|406.03|401.93|404.19|400.09|470
1638354000000|2021-12-01 10:20:00|405.71|401.61|405.81|401.71|405.87|401.77|404.74|400.64|306
1638354300000|2021-12-01 10:25:00|405.79|401.69|405.27|401.17|405.88|401.78|404.94|400.84|312
1638354600000|2021-12-01 10:30:00|405.25|401.15|403.99|399.89|405.37|401.27|403.77|399.67|412
1638354900000|2021-12-01 10:35:00|403.96|399.86|404.22|400.12|404.4|400.3|403.5|399.4|472
1638355200000|2021-12-01 10:40:00|404.21|400.11|404.49|400.39|404.67|400.57|403.92|399.82|388
1638355500000|2021-12-01 10:45:00|404.45|400.35|405.33|401.23|405.46|401.36|403.77|399.67|398
1638355800000|2021-12-01 10:50:00|405.3|401.2|404.76|400.66|405.5|401.4|404.44|400.34|397
1638356100000|2021-12-01 10:55:00|404.74|400.64|404.75|400.65|405.28|401.18|404.36|400.26|299
1638356400000|2021-12-01 11:00:00|404.78|400.68|403.98|399.88|404.91|400.81|403.44|399.34|339
1638356700000|2021-12-01 11:05:00|403.99|399.89|404.79|400.69|404.89|400.79|403.99|399.89|347
1638357000000|2021-12-01 11:10:00|404.8|400.7|404.65|400.55|405.05|400.95|404.12|400.02|326
1638357300000|2021-12-01 11:15:00|404.6|400.5|403.85|399.75|404.61|400.51|403.11|399.01|454
1638357600000|2021-12-01 11:20:00|403.81|399.71|403.86|399.76|404.27|400.17|403.6|399.5|364
1638357900000|2021-12-01 11:25:00|403.94|399.84|403.6|399.5|404|399.9|403.07|398.97|493
1638358200000|2021-12-01 11:30:00|403.64|399.54|405.41|401.31|405.62|401.52|403.51|399.41|351
1638358500000|2021-12-01 11:35:00|405.45|401.35|406.22|402.12|406.64|402.54|405|400.9|435
1638358800000|2021-12-01 11:40:00|406.21|402.11|406.81|402.71|406.91|402.81|406.1|402|500
1638359100000|2021-12-01 11:45:00|406.77|402.67|407.25|403.15|407.53|403.43|405.98|401.88|485
1638359400000|2021-12-01 11:50:00|407.39|403.29|406.03|401.93|407.57|403.47|405.3|401.2|629
1638359700000|2021-12-01 11:55:00|406.04|401.94|407.7|403.6|407.94|403.84|405.48|401.38|629
1638360000000|2021-12-01 12:00:00|407.69|403.59|406.28|402.18|408.14|404.04|406.15|402.05|532
1638360300000|2021-12-01 12:05:00|406.31|402.21|407.5|403.4|407.98|403.88|406.25|402.15|455
1638360600000|2021-12-01 12:10:00|407.44|403.34|408.1|404|408.87|404.77|407.34|403.24|507
1638360900000|2021-12-01 12:15:00|408.13|404.03|406.72|402.62|408.56|404.46|406.59|402.49|476
1638361200000|2021-12-01 12:20:00|406.86|402.76|407.34|403.24|407.49|403.39|406.62|402.52|361
1638361500000|2021-12-01 12:25:00|407.29|403.19|407.9|403.8|408.2|404.1|407.1|403|436
1638361800000|2021-12-01 12:30:00|407.88|403.78|407.52|403.42|408.21|404.11|407.42|403.32|356
1638362100000|2021-12-01 12:35:00|407.47|403.37|406.77|402.67|407.49|403.39|406.48|402.38|333
1638362400000|2021-12-01 12:40:00|406.76|402.66|405.69|401.59|406.98|402.88|405.56|401.46|354
1638362700000|2021-12-01 12:45:00|405.59|401.49|405.62|401.52|406.18|402.08|405.29|401.19|307
1638363000000|2021-12-01 12:50:00|405.64|401.54|405.09|400.99|406.08|401.98|404.9|400.8|267
1638363300000|2021-12-01 12:55:00|405.05|400.95|405.19|401.09|405.54|401.44|404.4|400.3|280
1638363600000|2021-12-01 13:00:00|405.2|401.1|406.91|402.81|406.91|402.81|404.58|400.48|381
1638363900000|2021-12-01 13:05:00|406.71|402.61|406.18|402.08|407.06|402.96|406|401.9|335
1638364200000|2021-12-01 13:10:00|406.16|402.06|406.79|402.69|407.34|403.24|406.1|402|340
1638364500000|2021-12-01 13:15:00|406.77|402.67|406.96|402.86|407.37|403.27|406.61|402.51|359
1638364800000|2021-12-01 13:20:00|406.92|402.82|406.86|402.76|407.43|403.33|406.76|402.66|335
1638365100000|2021-12-01 13:25:00|406.89|402.79|406.93|402.83|407.7|403.6|406.8|402.7|394
1638365400000|2021-12-01 13:30:00|407.01|402.91|407.99|403.89|408.09|403.99|406.7|402.6|487
1638365700000|2021-12-01 13:35:00|407.94|403.84|409.27|405.17|409.27|405.17|407.6|403.5|529
1638366000000|2021-12-01 13:40:00|409.25|405.15|409.6|405.5|410.1|406|408.99|404.89|491
1638366300000|2021-12-01 13:45:00|409.58|405.48|408.51|404.41|409.58|405.48|407.52|403.42|557
1638366600000|2021-12-01 13:50:00|408.47|404.37|409.12|405.02|409.76|405.66|408.29|404.19|535
1638366900000|2021-12-01 13:55:00|409.11|405.01|408.9|404.8|409.41|405.31|408.6|404.5|468
1638367200000|2021-12-01 14:00:00|408.91|404.81|409.51|405.41|409.6|405.5|408.73|404.63|472
1638367500000|2021-12-01 14:05:00|409.63|405.53|409.81|405.71|409.97|405.87|409.15|405.05|427
1638367800000|2021-12-01 14:10:00|409.85|405.75|409.64|405.54|409.95|405.85|408.82|404.72|407
1638368100000|2021-12-01 14:15:00|409.46|405.36|409.98|405.88|410.06|405.96|409.03|404.93|611
1638368400000|2021-12-01 14:20:00|409.96|405.86|410.52|406.42|410.93|406.83|409.67|405.57|543
1638368700000|2021-12-01 14:25:00|410.37|406.27|411.54|407.44|411.59|407.49|410.3|406.2|553
1638369000000|2021-12-01 14:30:00|411.55|407.45|411.21|407.11|411.94|407.84|410.53|406.43|643
1638369300000|2021-12-01 14:35:00|411.22|407.12|411.56|407.46|411.84|407.74|411.03|406.93|522
1638369600000|2021-12-01 14:40:00|411.57|407.47|411.53|407.43|411.64|407.54|410.78|406.68|536
1638369900000|2021-12-01 14:45:00|411.58|407.48|410.98|406.88|412.29|408.19|410.64|406.54|642
1638370200000|2021-12-01 14:50:00|410.99|406.89|411.27|407.17|411.63|407.53|410.67|406.57|545
1638370500000|2021-12-01 14:55:00|411.33|407.23|411.44|407.34|411.56|407.46|410.9|406.8|368
1638370800000|2021-12-01 15:00:00|411.47|407.37|411.26|407.16|412.7|408.6|411.26|407.16|514
1638371100000|2021-12-01 15:05:00|411.25|407.15|411.97|407.87|412.6|408.5|411.13|407.03|548
1638371400000|2021-12-01 15:10:00|411.96|407.86|411.44|407.34|412|407.9|410.94|406.84|396
1638371700000|2021-12-01 15:15:00|411.45|407.35|411.09|406.99|412.48|408.38|410.97|406.87|462
1638372000000|2021-12-01 15:20:00|411.1|407|411.32|407.22|411.84|407.74|410.95|406.85|434
1638372300000|2021-12-01 15:25:00|411.33|407.23|412.27|408.17|412.63|408.53|411.25|407.15|426
1638372600000|2021-12-01 15:30:00|412.3|408.2|412.35|408.25|413.13|409.03|412.23|408.13|518
1638372900000|2021-12-01 15:35:00|412.3|408.2|411.42|407.32|412.57|408.47|411.35|407.25|516
1638373200000|2021-12-01 15:40:00|411.41|407.31|411.43|407.33|412.2|408.1|410.89|406.79|637
1638373500000|2021-12-01 15:45:00|411.48|407.38|412.2|408.1|412.41|408.31|411.33|407.23|424
1638373800000|2021-12-01 15:50:00|412.14|408.04|412.14|408.04|412.59|408.49|411.79|407.69|442
1638374100000|2021-12-01 15:55:00|412.1|408|412.03|407.93|412.32|408.22|411.55|407.45|475
1638374400000|2021-12-01 16:00:00|412.04|407.94|412.09|407.99|412.73|408.63|411.96|407.86|433
1638374700000|2021-12-01 16:05:00|412.08|407.98|412.9|408.8|413.23|409.13|411.84|407.74|484
1638375000000|2021-12-01 16:10:00|412.99|408.89|413.31|409.21|413.54|409.44|412.81|408.71|508
1638375300000|2021-12-01 16:15:00|413.32|409.22|413.64|409.54|413.83|409.73|412.92|408.82|483
1638375600000|2021-12-01 16:20:00|413.66|409.56|412.84|408.74|413.66|409.56|412.61|408.51|530
1638375900000|2021-12-01 16:25:00|412.8|408.7|412.25|408.15|412.95|408.85|411.8|407.7|359
1638376200000|2021-12-01 16:30:00|412.26|408.16|411.28|407.18|412.59|408.49|411.28|407.18|445
1638376500000|2021-12-01 16:35:00|411.22|407.12|411.05|406.95|412.04|407.94|410.93|406.83|515
1638376800000|2021-12-01 16:40:00|411.01|406.91|410.59|406.49|411.68|407.58|410.44|406.34|388
1638377100000|2021-12-01 16:45:00|410.58|406.48|410.59|406.49|410.74|406.64|410.13|406.03|456
1638377400000|2021-12-01 16:50:00|410.58|406.48|409.08|404.98|411.08|406.98|409|404.9|472
1638377700000|2021-12-01 16:55:00|409.12|405.02|408.63|404.53|409.33|405.23|408.37|404.27|550
1638378000000|2021-12-01 17:00:00|408.62|404.52|409.34|405.24|409.58|405.48|408.61|404.51|514
1638378300000|2021-12-01 17:05:00|409.27|405.17|409.08|404.98|409.63|405.53|408.77|404.67|440
1638378600000|2021-12-01 17:10:00|409.09|404.99|409.42|405.32|409.7|405.6|409|404.9|369
1638378900000|2021-12-01 17:15:00|409.41|405.31|409.72|405.62|410.19|406.09|409.33|405.23|364
1638379200000|2021-12-01 17:20:00|409.61|405.51|409.16|405.06|410.05|405.95|409.09|404.99|346
1638379500000|2021-12-01 17:25:00|409.15|405.05|409.06|404.96|409.75|405.65|409.04|404.94|369
1638379800000|2021-12-01 17:30:00|409.07|404.97|409.33|405.23|409.48|405.38|408.83|404.73|392
1638380100000|2021-12-01 17:35:00|409.32|405.22|408.94|404.84|409.5|405.4|408.79|404.69|433
1638380400000|2021-12-01 17:40:00|408.91|404.81|409.24|405.14|409.52|405.42|408.86|404.76|267
1638380700000|2021-12-01 17:45:00|409.25|405.15|409.21|405.11|410.07|405.97|408.75|404.65|420
1638381000000|2021-12-01 17:50:00|409.25|405.15|407.94|403.84|409.27|405.17|407.94|403.84|469
1638381300000|2021-12-01 17:55:00|408.06|403.96|407.84|403.74|408.35|404.25|407.72|403.62|500
1638381600000|2021-12-01 18:00:00|407.67|403.57|408.15|404.05|408.7|404.6|407.61|403.51|475
1638381900000|2021-12-01 18:05:00|408.16|404.06|407.95|403.85|408.64|404.54|407.43|403.33|484
1638382200000|2021-12-01 18:10:00|407.86|403.76|407.49|403.39|408.15|404.05|407.2|403.1|526
1638382500000|2021-12-01 18:15:00|407.5|403.4|407.1|403|408.09|403.99|407.09|402.99|530
1638382800000|2021-12-01 18:20:00|407.22|403.12|408.16|404.06|408.4|404.3|407.07|402.97|278
1638383100000|2021-12-01 18:25:00|408.23|404.13|408.13|404.03|408.74|404.64|408.05|403.95|368
1638383400000|2021-12-01 18:30:00|408.12|404.02|407.96|403.86|408.7|404.6|407.96|403.86|336
1638383700000|2021-12-01 18:35:00|408.1|404|408.08|403.98|408.27|404.17|407.93|403.83|244
1638384000000|2021-12-01 18:40:00|408.05|403.95|407.49|403.39|408.29|404.19|407.16|403.06|365
1638384300000|2021-12-01 18:45:00|407.54|403.44|405.92|401.82|407.58|403.48|405.79|401.69|421
1638384600000|2021-12-01 18:50:00|406|401.9|405.96|401.86|406.63|402.53|405.61|401.51|500
1638384900000|2021-12-01 18:55:00|405.97|401.87|405.99|401.89|406.33|402.23|405.61|401.51|423
1638385200000|2021-12-01 19:00:00|405.98|401.88|405.64|401.54|406.19|402.09|405.44|401.34|448
1638385500000|2021-12-01 19:05:00|405.66|401.56|404.28|400.18|405.89|401.79|404.2|400.1|480
1638385800000|2021-12-01 19:10:00|404.29|400.19|403.12|399.02|404.42|400.32|402.89|398.79|483
1638386100000|2021-12-01 19:15:00|403.04|398.94|402.87|398.77|403.57|399.47|402.22|398.12|383
1638386400000|2021-12-01 19:20:00|402.92|398.82|404.27|400.17|404.31|400.21|402.86|398.76|459
1638386700000|2021-12-01 19:25:00|404.28|400.18|405.6|401.5|405.6|401.5|404.25|400.15|443
1638387000000|2021-12-01 19:30:00|405.58|401.48|405.88|401.78|406.34|402.24|405.03|400.93|371
1638387300000|2021-12-01 19:35:00|405.87|401.77|406.94|402.84|407.41|403.31|405.83|401.73|553
1638387600000|2021-12-01 19:40:00|406.88|402.78|406.56|402.46|406.94|402.84|406.28|402.18|442
1638387900000|2021-12-01 19:45:00|406.54|402.44|407.3|403.2|407.45|403.35|406.43|402.33|382
1638388200000|2021-12-01 19:50:00|407.28|403.18|406.16|402.06|407.85|403.75|406.11|402.01|456
1638388500000|2021-12-01 19:55:00|406.17|402.07|406.6|402.5|406.92|402.82|406.08|401.98|320
1638388800000|2021-12-01 20:00:00|406.61|402.51|405.06|400.96|406.81|402.71|404.92|400.82|352
1638389100000|2021-12-01 20:05:00|405.05|400.95|404.87|400.77|405.72|401.62|404.74|400.64|432
1638389400000|2021-12-01 20:10:00|404.88|400.78|406.02|401.92|406.22|402.12|404.8|400.7|407
1638389700000|2021-12-01 20:15:00|406|401.9|404.94|400.84|406.13|402.03|404.73|400.63|428
1638390000000|2021-12-01 20:20:00|404.92|400.82|403.09|398.99|405.09|400.99|402.97|398.87|489
1638390300000|2021-12-01 20:25:00|403.1|399|401.69|397.59|403.16|399.06|400.96|396.86|759
1638390600000|2021-12-01 20:30:00|401.67|397.57|401.5|397.4|402.71|398.61|400.9|396.8|686
1638390900000|2021-12-01 20:35:00|401.51|397.41|402.25|398.15|402.46|398.36|401.06|396.96|646
1638391200000|2021-12-01 20:40:00|402.27|398.17|402.92|398.82|403.33|399.23|402.08|397.98|606
1638391500000|2021-12-01 20:45:00|402.91|398.81|401.32|397.22|403.36|399.26|401.24|397.14|589
1638391800000|2021-12-01 20:50:00|401.35|397.25|400.87|396.77|402.02|397.92|400.72|396.62|521
1638392100000|2021-12-01 20:55:00|400.89|396.79|399.87|395.77|400.93|396.83|398.8|394.7|597
1638392400000|2021-12-01 21:00:00|399.84|395.74|398.75|394.65|400.04|395.94|398.54|394.44|728
1638392700000|2021-12-01 21:05:00|398.73|394.63|399.61|395.51|399.78|395.68|396.8|392.7|764
1638393000000|2021-12-01 21:10:00|399.64|395.54|399.29|395.19|399.98|395.88|397.87|393.77|670
1638393300000|2021-12-01 21:15:00|399.32|395.22|398.32|394.22|399.79|395.69|397.49|393.39|533
1638393600000|2021-12-01 21:20:00|398.34|394.24|398.12|394.02|398.9|394.8|397.92|393.82|535
1638393900000|2021-12-01 21:25:00|398.13|394.03|395.93|391.83|398.13|394.03|395.73|391.63|530
1638394200000|2021-12-01 21:30:00|395.94|391.84|396.36|392.26|396.9|392.8|395.62|391.52|553
1638394500000|2021-12-01 21:35:00|396.35|392.25|396.17|392.07|397.51|393.41|396.17|392.07|452
1638394800000|2021-12-01 21:40:00|396.19|392.09|396.17|392.07|396.54|392.44|395.8|391.7|207
1638395100000|2021-12-01 21:45:00|397.08|392.98|396.32|392.22|397.57|393.47|396.2|392.1|460
1638395400000|2021-12-01 21:50:00|396.27|392.17|397.82|393.72|397.97|393.87|396.23|392.13|530
1638395700000|2021-12-01 21:55:00|397.85|393.75|398.25|394.15|398.63|394.53|397.7|393.6|455
1638396000000|2021-12-01 22:00:00|398.24|394.14|399.4|395.3|399.44|395.34|398.14|394.04|374
1638396300000|2021-12-01 22:05:00|399.37|395.27|399.81|395.71|399.81|395.71|399.17|395.07|330
1638396600000|2021-12-01 22:10:00|399.77|395.67|398.92|394.82|399.78|395.68|398.45|394.35|395
1638396900000|2021-12-01 22:15:00|398.9|394.8|397.52|393.42|398.91|394.81|397.38|393.28|326
1638397200000|2021-12-01 22:20:00|397.53|393.43|398.29|394.19|398.68|394.58|397.34|393.24|391
1638397500000|2021-12-01 22:25:00|398.28|394.18|398.56|394.46|398.56|394.46|397.57|393.47|345
1638397800000|2021-12-01 22:30:00|398.51|394.41|397.27|393.17|398.54|394.44|397.23|393.13|201
1638398100000|2021-12-01 22:35:00|397.25|393.15|398.76|394.66|398.81|394.71|397.2|393.1|263
1638398400000|2021-12-01 22:40:00|398.79|394.69|397.93|393.83|399.5|395.4|397.87|393.77|295
1638398700000|2021-12-01 22:45:00|397.9|393.8|398.73|394.63|399.3|395.2|397.86|393.76|298
1638399000000|2021-12-01 22:50:00|398.69|394.59|399.59|395.49|399.83|395.73|398.68|394.58|282
1638399300000|2021-12-01 22:55:00|399.51|395.41|399.4|395.3|399.71|395.61|399.04|394.94|248
1638399600000|2021-12-01 23:00:00|399.41|395.31|399.92|395.82|400.02|395.92|399.14|395.04|460
1638399900000|2021-12-01 23:05:00|399.89|395.79|400.73|396.63|400.76|396.66|399.86|395.76|333
1638400200000|2021-12-01 23:10:00|400.6|396.5|400.46|396.36|400.98|396.88|400.06|395.96|371
1638400500000|2021-12-01 23:15:00|400.44|396.34|399.8|395.7|400.73|396.63|399.54|395.44|381
1638400800000|2021-12-01 23:20:00|399.79|395.69|400.24|396.14|400.8|396.7|399.58|395.48|467
1638401100000|2021-12-01 23:25:00|400.35|396.25|400.85|396.75|400.97|396.87|400.27|396.17|314
1638401400000|2021-12-01 23:30:00|400.86|396.76|400.85|396.75|401.01|396.91|400.28|396.18|376
1638401700000|2021-12-01 23:35:00|400.86|396.76|401.13|397.03|401.24|397.14|400.57|396.47|392
1638402000000|2021-12-01 23:40:00|401.11|397.01|400.71|396.61|401.33|397.23|400.5|396.4|339
1638402300000|2021-12-01 23:45:00|400.74|396.64|400.65|396.55|400.91|396.81|400.08|395.98|387
1638402600000|2021-12-01 23:50:00|400.64|396.54|400.71|396.61|401.22|397.12|400.57|396.47|358
1638402900000|2021-12-01 23:55:00|400.77|396.67|401.35|397.25|401.42|397.32|400.47|396.37|277
1638403200000|2021-12-02 00:00:00|401.34|397.24|400.37|396.27|401.44|397.34|400.18|396.08|491
1638403500000|2021-12-02 00:05:00|400.39|396.29|400.53|396.43|401.84|397.74|400.3|396.2|494
1638403800000|2021-12-02 00:10:00|400.55|396.45|401.29|397.19|401.34|397.24|399.7|395.6|540
1638404100000|2021-12-02 00:15:00|401.28|397.18|399.31|395.21|401.5|397.4|399|394.9|534
1638404400000|2021-12-02 00:20:00|399.38|395.28|400.67|396.57|400.85|396.75|399.26|395.16|463
1638404700000|2021-12-02 00:25:00|400.75|396.65|399.38|395.28|400.96|396.86|399.36|395.26|482
1638405000000|2021-12-02 00:30:00|399.39|395.29|399.85|395.75|400.44|396.34|399.39|395.29|462
1638405300000|2021-12-02 00:35:00|399.84|395.74|397.92|393.82|400.1|396|397.85|393.75|494
1638405600000|2021-12-02 00:40:00|397.8|393.7|397.8|393.7|397.95|393.85|397.32|393.22|434
1638405900000|2021-12-02 00:45:00|397.9|393.8|396.83|392.73|397.9|393.8|396.76|392.66|394
1638406200000|2021-12-02 00:50:00|396.82|392.72|397.68|393.58|397.72|393.62|396.53|392.43|416
1638406500000|2021-12-02 00:55:00|397.71|393.61|399.43|395.33|399.44|395.34|397.66|393.56|430
1638406800000|2021-12-02 01:00:00|399.44|395.34|398.32|394.22|399.62|395.52|397.86|393.76|548
1638407100000|2021-12-02 01:05:00|398.31|394.21|398.4|394.3|398.46|394.36|397.45|393.35|438
1638407400000|2021-12-02 01:10:00|398.39|394.29|399.69|395.59|399.69|395.59|398.34|394.24|535
1638407700000|2021-12-02 01:15:00|399.7|395.6|399.69|395.59|399.75|395.65|398.82|394.72|480
1638408000000|2021-12-02 01:20:00|399.7|395.6|398.87|394.77|399.77|395.67|398.64|394.54|435
1638408300000|2021-12-02 01:25:00|398.88|394.78|401.39|397.29|401.88|397.78|398.87|394.77|517
1638408600000|2021-12-02 01:30:00|401.41|397.31|400.69|396.59|402.09|397.99|400.61|396.51|564
1638408900000|2021-12-02 01:35:00|400.66|396.56|400.24|396.14|401.07|396.97|399.9|395.8|438
1638409200000|2021-12-02 01:40:00|400.25|396.15|400.64|396.54|401.08|396.98|400.15|396.05|452
1638409500000|2021-12-02 01:45:00|400.62|396.52|400.07|395.97|400.63|396.53|399.88|395.78|388
1638409800000|2021-12-02 01:50:00|400.05|395.95|400.21|396.11|400.45|396.35|400|395.9|369
1638410100000|2021-12-02 01:55:00|400.17|396.07|400.73|396.63|401.11|397.01|400.07|395.97|401
1638410400000|2021-12-02 02:00:00|400.74|396.64|400.24|396.14|400.95|396.85|400.04|395.94|501
1638410700000|2021-12-02 02:05:00|400.32|396.22|398.68|394.58|400.34|396.24|398.4|394.3|494
1638411000000|2021-12-02 02:10:00|398.69|394.59|397.74|393.64|398.81|394.71|397.6|393.5|413
1638411300000|2021-12-02 02:15:00|397.77|393.67|397.71|393.61|397.95|393.85|397.06|392.96|378
1638411600000|2021-12-02 02:20:00|397.68|393.58|397.98|393.88|398.12|394.02|397.6|393.5|365
1638411900000|2021-12-02 02:25:00|397.97|393.87|397.43|393.33|397.97|393.87|397.28|393.18|412
1638412200000|2021-12-02 02:30:00|397.44|393.34|398.22|394.12|398.29|394.19|397.35|393.25|332
1638412500000|2021-12-02 02:35:00|398.21|394.11|398.51|394.41|398.94|394.84|398.15|394.05|391
1638412800000|2021-12-02 02:40:00|398.5|394.4|399.02|394.92|399.18|395.08|397.71|393.61|459
1638413100000|2021-12-02 02:45:00|399|394.9|397.87|393.77|399.32|395.22|397.83|393.73|464
1638413400000|2021-12-02 02:50:00|397.89|393.79|397.63|393.53|398.49|394.39|397.51|393.41|426
1638413700000|2021-12-02 02:55:00|397.67|393.57|397.91|393.81|397.96|393.86|397.43|393.33|383
1638414000000|2021-12-02 03:00:00|397.89|393.79|396.2|392.1|398.07|393.97|395.92|391.82|521
1638414300000|2021-12-02 03:05:00|396.26|392.16|391.98|387.88|396.37|392.27|391.6|387.5|764
1638414600000|2021-12-02 03:10:00|391.95|387.85|390.73|386.63|392.69|388.59|390.58|386.48|775
1638414900000|2021-12-02 03:15:00|390.74|386.64|389.81|385.71|391.01|386.91|389.47|385.37|641
1638415200000|2021-12-02 03:20:00|389.79|385.69|390.12|386.02|390.12|386.02|388.1|384|703
1638415500000|2021-12-02 03:25:00|390.1|386|389.62|385.52|390.22|386.12|389.1|385|578
1638415800000|2021-12-02 03:30:00|389.6|385.5|389.83|385.73|390.7|386.6|389.33|385.23|521
1638416100000|2021-12-02 03:35:00|389.79|385.69|390.45|386.35|390.74|386.64|389.02|384.92|530
1638416400000|2021-12-02 03:40:00|390.43|386.33|391.22|387.12|391.65|387.55|390.37|386.27|515
1638416700000|2021-12-02 03:45:00|391.29|387.19|391.89|387.79|392.06|387.96|390.81|386.71|535
1638417000000|2021-12-02 03:50:00|391.9|387.8|392.94|388.84|393|388.9|391.86|387.76|498
1638417300000|2021-12-02 03:55:00|392.92|388.82|391.7|387.6|393|388.9|391.7|387.6|483
1638417600000|2021-12-02 04:00:00|391.71|387.61|392.98|388.88|393.4|389.3|391.6|387.5|591
1638417900000|2021-12-02 04:05:00|392.94|388.84|392.9|388.8|393.36|389.26|392.58|388.48|433
1638418200000|2021-12-02 04:10:00|392.91|388.81|393.74|389.64|393.92|389.82|392.81|388.71|376
1638418500000|2021-12-02 04:15:00|393.64|389.54|393.54|389.44|394.1|390|392.87|388.77|502
1638418800000|2021-12-02 04:20:00|393.53|389.43|393.59|389.49|393.72|389.62|393.04|388.94|389
1638419100000|2021-12-02 04:25:00|393.6|389.5|393.85|389.75|393.97|389.87|393.36|389.26|345
1638419400000|2021-12-02 04:30:00|393.91|389.81|394.32|390.22|394.46|390.36|393.8|389.7|303
1638419700000|2021-12-02 04:35:00|394.31|390.21|393.54|389.44|394.37|390.27|393.5|389.4|439
1638420000000|2021-12-02 04:40:00|393.53|389.43|393.27|389.17|393.88|389.78|393.21|389.11|371
1638420300000|2021-12-02 04:45:00|393.28|389.18|393.65|389.55|394.14|390.04|393.08|388.98|403
1638420600000|2021-12-02 04:50:00|393.64|389.54|393.83|389.73|393.93|389.83|393.43|389.33|316
1638420900000|2021-12-02 04:55:00|393.84|389.74|394.14|390.04|394.31|390.21|393.78|389.68|305
1638421200000|2021-12-02 05:00:00|394.1|390|394.7|390.6|394.73|390.63|393.49|389.39|393
1638421500000|2021-12-02 05:05:00|394.64|390.54|395.09|390.99|395.21|391.11|394.53|390.43|364
1638421800000|2021-12-02 05:10:00|395.1|391|395.47|391.37|395.51|391.41|394.68|390.58|402
1638422100000|2021-12-02 05:15:00|395.45|391.35|395.73|391.63|395.95|391.85|395.28|391.18|336
1638422400000|2021-12-02 05:20:00|395.72|391.62|395.44|391.34|395.78|391.68|395.15|391.05|371
1638422700000|2021-12-02 05:25:00|395.45|391.35|395.31|391.21|395.66|391.56|395.23|391.13|333
1638423000000|2021-12-02 05:30:00|395.39|391.29|395.04|390.94|395.39|391.29|394.82|390.72|227
1638423300000|2021-12-02 05:35:00|395.05|390.95|395.14|391.04|395.3|391.2|394.89|390.79|294
1638423600000|2021-12-02 05:40:00|395.16|391.06|395.62|391.52|395.85|391.75|394.93|390.83|338
1638423900000|2021-12-02 05:45:00|395.64|391.54|396.04|391.94|396.17|392.07|395.55|391.45|289
1638424200000|2021-12-02 05:50:00|396.19|392.09|395.72|391.62|396.19|392.09|395.59|391.49|244
1638424500000|2021-12-02 05:55:00|395.73|391.63|395.82|391.72|395.88|391.78|395.24|391.14|217
1638424800000|2021-12-02 06:00:00|395.76|391.66|396.27|392.17|396.38|392.28|395.57|391.47|295
1638425100000|2021-12-02 06:05:00|396.28|392.18|396.13|392.03|396.5|392.4|395.77|391.67|355
1638425400000|2021-12-02 06:10:00|396.1|392|395.61|391.51|396.28|392.18|394.98|390.88|475
1638425700000|2021-12-02 06:15:00|395.65|391.55|395.59|391.49|396.14|392.04|395.27|391.17|280
1638426000000|2021-12-02 06:20:00|395.65|391.55|395.85|391.75|395.96|391.86|395.48|391.38|250
1638426300000|2021-12-02 06:25:00|395.8|391.7|395.99|391.89|396.32|392.22|395.7|391.6|286
1638426600000|2021-12-02 06:30:00|396|391.9|394.44|390.34|396|391.9|394.28|390.18|372
1638426900000|2021-12-02 06:35:00|394.42|390.32|393.93|389.83|395.27|391.17|393.81|389.71|473
1638427200000|2021-12-02 06:40:00|393.94|389.84|394.09|389.99|394.41|390.31|393.44|389.34|341
1638427500000|2021-12-02 06:45:00|394.06|389.96|394.59|390.49|394.75|390.65|394.06|389.96|298
1638427800000|2021-12-02 06:50:00|394.57|390.47|394.83|390.73|394.91|390.81|394.4|390.3|283
1638428100000|2021-12-02 06:55:00|394.82|390.72|395.6|391.5|395.77|391.67|394.69|390.59|199
1638428400000|2021-12-02 07:00:00|395.64|391.54|396.54|392.44|396.7|392.6|395.39|391.29|491
1638428700000|2021-12-02 07:05:00|396.67|392.57|395.99|391.89|396.69|392.59|395.67|391.57|377
1638429000000|2021-12-02 07:10:00|395.98|391.88|395.98|391.88|396.24|392.14|395.53|391.43|333
1638429300000|2021-12-02 07:15:00|395.96|391.86|396.51|392.41|397.02|392.92|395.93|391.83|412
1638429600000|2021-12-02 07:20:00|396.58|392.48|396.75|392.65|397.1|393|396.54|392.44|352
1638429900000|2021-12-02 07:25:00|396.72|392.62|396.8|392.7|397.34|393.24|396.59|392.49|305
1638430200000|2021-12-02 07:30:00|396.76|392.66|396.12|392.02|397.12|393.02|396|391.9|387
1638430500000|2021-12-02 07:35:00|396.2|392.1|397.08|392.98|397.21|393.11|396.06|391.96|378
1638430800000|2021-12-02 07:40:00|397.1|393|396.78|392.68|397.12|393.02|396.6|392.5|237
1638431100000|2021-12-02 07:45:00|396.81|392.71|396.97|392.87|397.25|393.15|396.68|392.58|250
1638431400000|2021-12-02 07:50:00|396.98|392.88|396.9|392.8|397.31|393.21|396.74|392.64|300
1638431700000|2021-12-02 07:55:00|396.91|392.81|396.96|392.86|397.16|393.06|396.5|392.4|338
1638432000000|2021-12-02 08:00:00|396.95|392.85|397.61|393.51|398.06|393.96|396.86|392.76|439
1638432300000|2021-12-02 08:05:00|397.6|393.5|397.61|393.51|397.83|393.73|397.43|393.33|305
1638432600000|2021-12-02 08:10:00|397.6|393.5|397.15|393.05|397.6|393.5|396.85|392.75|323
1638432900000|2021-12-02 08:15:00|397.17|393.07|397.27|393.17|397.42|393.32|397.02|392.92|362
1638433200000|2021-12-02 08:20:00|397.26|393.16|397.8|393.7|397.87|393.77|396.81|392.71|316
1638433500000|2021-12-02 08:25:00|397.85|393.75|398.31|394.21|398.38|394.28|397.57|393.47|431
1638433800000|2021-12-02 08:30:00|398.3|394.2|397.74|393.64|398.62|394.52|397.63|393.53|423
1638434100000|2021-12-02 08:35:00|397.73|393.63|398.26|394.16|398.55|394.45|397.4|393.3|393
1638434400000|2021-12-02 08:40:00|398.27|394.17|397.81|393.71|398.33|394.23|397.47|393.37|527
1638434700000|2021-12-02 08:45:00|397.8|393.7|398.54|394.44|398.58|394.48|397.49|393.39|365
1638435000000|2021-12-02 08:50:00|398.45|394.35|398.65|394.55|398.66|394.56|398.35|394.25|308
1638435300000|2021-12-02 08:55:00|398.53|394.43|398.75|394.65|398.92|394.82|398.48|394.38|372
1638435600000|2021-12-02 09:00:00|398.81|394.71|398.82|394.72|398.88|394.78|398.63|394.53|263
1638435900000|2021-12-02 09:05:00|398.84|394.74|398.8|394.7|398.88|394.78|398.66|394.56|199
1638436200000|2021-12-02 09:10:00|398.79|394.69|399.43|395.33|399.51|395.41|398.76|394.66|265
1638436500000|2021-12-02 09:15:00|399.48|395.38|399.29|395.19|399.52|395.42|398.99|394.89|333
1638436800000|2021-12-02 09:20:00|399.28|395.18|398.89|394.79|399.32|395.22|398.73|394.63|297
1638437100000|2021-12-02 09:25:00|398.88|394.78|397.7|393.6|398.95|394.85|397.55|393.45|386
1638437400000|2021-12-02 09:30:00|397.71|393.61|397.4|393.3|397.98|393.88|397.27|393.17|414
1638437700000|2021-12-02 09:35:00|397.39|393.29|397.38|393.28|397.91|393.81|397.21|393.11|327
1638438000000|2021-12-02 09:40:00|397.37|393.27|398.17|394.07|398.17|394.07|396.91|392.81|489
1638438300000|2021-12-02 09:45:00|398.15|394.05|397.8|393.7|398.61|394.51|397.7|393.6|411
1638438600000|2021-12-02 09:50:00|397.88|393.78|397.46|393.36|397.92|393.82|397.08|392.98|399
1638438900000|2021-12-02 09:55:00|397.55|393.45|398.19|394.09|398.41|394.31|397.54|393.44|360
1638439200000|2021-12-02 10:00:00|398.07|393.97|398.04|393.94|398.28|394.18|397.4|393.3|428
1638439500000|2021-12-02 10:05:00|398.1|394|398.8|394.7|399.12|395.02|398.1|394|393
1638439800000|2021-12-02 10:10:00|398.9|394.8|398.15|394.05|398.98|394.88|398.04|393.94|303
1638440100000|2021-12-02 10:15:00|398.02|393.92|396.88|392.78|398.02|393.92|396.82|392.72|387
1638440400000|2021-12-02 10:20:00|396.85|392.75|396.53|392.43|397.16|393.06|395.9|391.8|499
1638440700000|2021-12-02 10:25:00|396.52|392.42|396.46|392.36|396.91|392.81|396.21|392.11|306
1638441000000|2021-12-02 10:30:00|396.45|392.35|397.67|393.57|397.68|393.58|396.42|392.32|289
1638441300000|2021-12-02 10:35:00|397.65|393.55|397.93|393.83|397.93|393.83|396.96|392.86|372
1638441600000|2021-12-02 10:40:00|397.92|393.82|398.25|394.15|398.44|394.34|397.68|393.58|418
1638441900000|2021-12-02 10:45:00|398.27|394.17|398.03|393.93|398.65|394.55|398|393.9|338
1638442200000|2021-12-02 10:50:00|398.01|393.91|397.9|393.8|398.35|394.25|397.4|393.3|363
1638442500000|2021-12-02 10:55:00|397.86|393.76|397.84|393.74|397.99|393.89|397.4|393.3|343
1638442800000|2021-12-02 11:00:00|397.85|393.75|397.85|393.75|398.65|394.55|397.67|393.57|285
1638443100000|2021-12-02 11:05:00|397.86|393.76|396.64|392.54|397.88|393.78|396.45|392.35|431
1638443400000|2021-12-02 11:10:00|396.65|392.55|394.96|390.86|396.66|392.56|394.96|390.86|452
1638443700000|2021-12-02 11:15:00|394.98|390.88|395.88|391.78|395.89|391.79|394.96|390.86|360
1638444000000|2021-12-02 11:20:00|395.87|391.77|394.74|390.64|395.89|391.79|394.37|390.27|426
1638444300000|2021-12-02 11:25:00|394.73|390.63|396.13|392.03|396.92|392.82|394.46|390.36|538
1638444600000|2021-12-02 11:30:00|396.17|392.07|395.81|391.71|397.14|393.04|395.75|391.65|484
1638444900000|2021-12-02 11:35:00|395.82|391.72|396.51|392.41|396.97|392.87|395.82|391.72|463
1638445200000|2021-12-02 11:40:00|396.5|392.4|396.67|392.57|397.13|393.03|396.33|392.23|432
1638445500000|2021-12-02 11:45:00|396.68|392.58|395.61|391.51|396.68|392.58|395.36|391.26|393
1638445800000|2021-12-02 11:50:00|395.62|391.52|396.4|392.3|396.56|392.46|395.58|391.48|380
1638446100000|2021-12-02 11:55:00|396.37|392.27|396.88|392.78|397.18|393.08|396.14|392.04|369
1638446400000|2021-12-02 12:00:00|396.9|392.8|397.04|392.94|397.24|393.14|396.13|392.03|557
1638446700000|2021-12-02 12:05:00|397.05|392.95|395.45|391.35|397.4|393.3|395.44|391.34|584
1638447000000|2021-12-02 12:10:00|395.46|391.36|395.23|391.13|396.08|391.98|395.12|391.02|582
1638447300000|2021-12-02 12:15:00|395.25|391.15|395.2|391.1|395.78|391.68|394.73|390.63|544
1638447600000|2021-12-02 12:20:00|395.22|391.12|395.93|391.83|396|391.9|395.2|391.1|410
1638447900000|2021-12-02 12:25:00|395.94|391.84|397.65|393.55|397.75|393.65|395.92|391.82|490
1638448200000|2021-12-02 12:30:00|397.67|393.57|397.67|393.57|398.31|394.21|397.53|393.43|480
1638448500000|2021-12-02 12:35:00|397.66|393.56|397.95|393.85|398.25|394.15|397.21|393.11|431
1638448800000|2021-12-02 12:40:00|397.96|393.86|397.39|393.29|397.97|393.87|397.34|393.24|402
1638449100000|2021-12-02 12:45:00|397.4|393.3|396.49|392.39|397.42|393.32|396.45|392.35|441
1638449400000|2021-12-02 12:50:00|396.47|392.37|398.33|394.23|398.33|394.23|396.41|392.31|384
1638449700000|2021-12-02 12:55:00|398.25|394.15|398.45|394.35|398.99|394.89|398.14|394.04|440
1638450000000|2021-12-02 13:00:00|398.48|394.38|398.85|394.75|399.23|395.13|398.47|394.37|471
1638450300000|2021-12-02 13:05:00|398.8|394.7|399.26|395.16|399.45|395.35|398.63|394.53|454
1638450600000|2021-12-02 13:10:00|399.23|395.13|398.56|394.46|399.34|395.24|398.37|394.27|450
1638450900000|2021-12-02 13:15:00|398.57|394.47|397.95|393.85|398.87|394.77|397.86|393.76|490
1638451200000|2021-12-02 13:20:00|398.05|393.95|396.28|392.18|398.15|394.05|396.28|392.18|412
1638451500000|2021-12-02 13:25:00|396.27|392.17|395.32|391.22|396.28|392.18|395.2|391.1|606
1638451800000|2021-12-02 13:30:00|395.29|391.19|397|392.9|397.04|392.94|395.25|391.15|536
1638452100000|2021-12-02 13:35:00|396.98|392.88|395.7|391.6|397.02|392.92|395.67|391.57|483
1638452400000|2021-12-02 13:40:00|395.69|391.59|397.22|393.12|397.22|393.12|395.6|391.5|523
1638452700000|2021-12-02 13:45:00|397.23|393.13|396.63|392.53|397.23|393.13|396.33|392.23|462
1638453000000|2021-12-02 13:50:00|396.61|392.51|396.24|392.14|396.78|392.68|396.08|391.98|375
1638453300000|2021-12-02 13:55:00|396.2|392.1|398.33|394.23|398.46|394.36|396.14|392.04|502
1638453600000|2021-12-02 14:00:00|398.32|394.22|397.3|393.2|398.57|394.47|397.29|393.19|424
1638453900000|2021-12-02 14:05:00|397.28|393.18|397.53|393.43|397.55|393.45|396.47|392.37|489
1638454200000|2021-12-02 14:10:00|397.5|393.4|399.12|395.02|399.13|395.03|397.38|393.28|560
1638454500000|2021-12-02 14:15:00|399.13|395.03|398.22|394.12|399.39|395.29|398.22|394.12|509
1638454800000|2021-12-02 14:20:00|398.23|394.13|398.15|394.05|398.82|394.72|398|393.9|376
1638455100000|2021-12-02 14:25:00|398.16|394.06|397.29|393.19|398.38|394.28|397.29|393.19|398
1638455400000|2021-12-02 14:30:00|397.27|393.17|397.2|393.1|398.12|394.02|396.57|392.47|629
1638455700000|2021-12-02 14:35:00|397.18|393.08|399.24|395.14|399.28|395.18|396.77|392.67|666
1638456000000|2021-12-02 14:40:00|399.28|395.18|400.34|396.24|400.4|396.3|399.24|395.14|472
1638456300000|2021-12-02 14:45:00|400.4|396.3|401.12|397.02|401.42|397.32|400.16|396.06|576
1638456600000|2021-12-02 14:50:00|401.16|397.06|401.45|397.35|401.57|397.47|400.94|396.84|389
1638456900000|2021-12-02 14:55:00|401.47|397.37|400.67|396.57|401.48|397.38|400.26|396.16|593
1638457200000|2021-12-02 15:00:00|400.65|396.55|401.64|397.54|402.14|398.04|400.22|396.12|686
1638457500000|2021-12-02 15:05:00|401.63|397.53|400.6|396.5|402.16|398.06|400.54|396.44|571
1638457800000|2021-12-02 15:10:00|400.58|396.48|399.14|395.04|400.86|396.76|398.96|394.86|583
1638458100000|2021-12-02 15:15:00|399.13|395.03|398.33|394.23|399.51|395.41|398.08|393.98|574
1638458400000|2021-12-02 15:20:00|398.34|394.24|398.03|393.93|398.47|394.37|397.21|393.11|557
1638458700000|2021-12-02 15:25:00|398.04|393.94|398.79|394.69|399.06|394.96|397.48|393.38|576
1638459000000|2021-12-02 15:30:00|398.8|394.7|397.2|393.1|399.3|395.2|397.07|392.97|545
1638459300000|2021-12-02 15:35:00|397.27|393.17|395.52|391.42|397.29|393.19|395.35|391.25|626
1638459600000|2021-12-02 15:40:00|395.49|391.39|395.31|391.21|396.32|392.22|395.25|391.15|627
1638459900000|2021-12-02 15:45:00|395.32|391.22|397.1|393|397.3|393.2|395.24|391.14|648
1638460200000|2021-12-02 15:50:00|397.2|393.1|397.19|393.09|397.73|393.63|396.95|392.85|516
1638460500000|2021-12-02 15:55:00|397.18|393.08|398.48|394.38|398.73|394.63|397.04|392.94|554
1638460800000|2021-12-02 16:00:00|398.55|394.45|398.64|394.54|399.03|394.93|397.84|393.74|601
1638461100000|2021-12-02 16:05:00|398.65|394.55|400.14|396.04|400.4|396.3|398.64|394.54|482
1638461400000|2021-12-02 16:10:00|400.13|396.03|397.7|393.6|400.13|396.03|397.35|393.25|585
1638461700000|2021-12-02 16:15:00|397.71|393.61|397.36|393.26|398.38|394.28|396.86|392.76|567
1638462000000|2021-12-02 16:20:00|397.34|393.24|397.47|393.37|397.93|393.83|397.05|392.95|526
1638462300000|2021-12-02 16:25:00|397.48|393.38|396.64|392.54|397.93|393.83|396.64|392.54|454
1638462600000|2021-12-02 16:30:00|396.65|392.55|395.35|391.25|397.31|393.21|395.34|391.24|511
1638462900000|2021-12-02 16:35:00|395.37|391.27|395.86|391.76|395.93|391.83|395.23|391.13|397
1638463200000|2021-12-02 16:40:00|395.84|391.74|394.94|390.84|396.08|391.98|394.91|390.81|511
1638463500000|2021-12-02 16:45:00|394.91|390.81|393.65|389.55|395.14|391.04|392.6|388.5|545
1638463800000|2021-12-02 16:50:00|393.67|389.57|394.73|390.63|394.8|390.7|393.49|389.39|630
1638464100000|2021-12-02 16:55:00|394.76|390.66|395.49|391.39|395.71|391.61|394.1|390|556
1638464400000|2021-12-02 17:00:00|395.56|391.46|396.25|392.15|397.24|393.14|395.4|391.3|659
1638464700000|2021-12-02 17:05:00|396.22|392.12|398.47|394.37|398.64|394.54|396.2|392.1|518
1638465000000|2021-12-02 17:10:00|398.46|394.36|399.48|395.38|400.1|396|398|393.9|545
1638465300000|2021-12-02 17:15:00|399.5|395.4|399.06|394.96|399.55|395.45|398.32|394.22|551
1638465600000|2021-12-02 17:20:00|399.02|394.92|399.82|395.72|399.88|395.78|398.85|394.75|268
1638465900000|2021-12-02 17:25:00|399.81|395.71|399.4|395.3|399.82|395.72|398.65|394.55|366
1638466200000|2021-12-02 17:30:00|399.43|395.33|400.1|396|400.31|396.21|399.43|395.33|365
1638466500000|2021-12-02 17:35:00|400.11|396.01|400.07|395.97|400.4|396.3|399.19|395.09|489
1638466800000|2021-12-02 17:40:00|400.06|395.96|400.13|396.03|400.67|396.57|400.01|395.91|412
1638467100000|2021-12-02 17:45:00|400.16|396.06|401|396.9|401.05|396.95|400.16|396.06|371
1638467400000|2021-12-02 17:50:00|401.01|396.91|400.47|396.37|401.33|397.23|400.13|396.03|406
1638467700000|2021-12-02 17:55:00|400.48|396.38|400.81|396.71|400.99|396.89|400.41|396.31|353
1638468000000|2021-12-02 18:00:00|400.82|396.72|400.09|395.99|400.96|396.86|399.73|395.63|583
1638468300000|2021-12-02 18:05:00|400.07|395.97|399.27|395.17|400.47|396.37|398.97|394.87|602
1638468600000|2021-12-02 18:10:00|399.23|395.13|399.08|394.98|399.31|395.21|398.59|394.49|522
1638468900000|2021-12-02 18:15:00|399.13|395.03|398.38|394.28|399.26|395.16|398.18|394.08|572
1638469200000|2021-12-02 18:20:00|398.31|394.21|397.72|393.62|398.88|394.78|397.7|393.6|541
1638469500000|2021-12-02 18:25:00|397.73|393.63|397.45|393.35|398.02|393.92|397.05|392.95|553
1638469800000|2021-12-02 18:30:00|397.5|393.4|398.65|394.55|398.74|394.64|396.95|392.85|502
1638470100000|2021-12-02 18:35:00|398.63|394.53|398.81|394.71|399.15|395.05|398.06|393.96|551
1638470400000|2021-12-02 18:40:00|398.8|394.7|399.29|395.19|399.55|395.45|398.67|394.57|433
1638470700000|2021-12-02 18:45:00|399.18|395.08|398.5|394.4|399.19|395.09|398.17|394.07|450
1638471000000|2021-12-02 18:50:00|398.48|394.38|400.09|395.99|400.14|396.04|398.41|394.31|465
1638471300000|2021-12-02 18:55:00|400.04|395.94|400.86|396.76|400.86|396.76|400.04|395.94|550
1638471600000|2021-12-02 19:00:00|400.85|396.75|401.34|397.24|401.4|397.3|400.39|396.29|430
1638471900000|2021-12-02 19:05:00|401.32|397.22|400.46|396.36|401.34|397.24|399.75|395.65|524
1638472200000|2021-12-02 19:10:00|400.47|396.37|400.81|396.71|401.34|397.24|400.47|396.37|549
1638472500000|2021-12-02 19:15:00|400.82|396.72|401.31|397.21|401.57|397.47|400.77|396.67|479
1638472800000|2021-12-02 19:20:00|401.32|397.22|401.24|397.14|401.55|397.45|400.84|396.74|407
1638473100000|2021-12-02 19:25:00|401.23|397.13|400.94|396.84|401.39|397.29|400.7|396.6|371
1638473400000|2021-12-02 19:30:00|400.95|396.85|400.57|396.47|401.22|397.12|400.45|396.35|363
1638473700000|2021-12-02 19:35:00|400.59|396.49|399.67|395.57|400.76|396.66|399.49|395.39|342
1638474000000|2021-12-02 19:40:00|399.72|395.62|399.59|395.49|400.02|395.92|399.44|395.34|331
1638474300000|2021-12-02 19:45:00|399.6|395.5|398.92|394.82|400.02|395.92|398.9|394.8|448
1638474600000|2021-12-02 19:50:00|398.93|394.83|398.86|394.76|399.44|395.34|398.82|394.72|469
1638474900000|2021-12-02 19:55:00|398.89|394.79|399.54|395.44|399.84|395.74|398.85|394.75|402
1638475200000|2021-12-02 20:00:00|399.46|395.36|398.85|394.75|399.99|395.89|398.77|394.67|410
1638475500000|2021-12-02 20:05:00|398.87|394.77|400.89|396.79|400.95|396.85|398.81|394.71|575
1638475800000|2021-12-02 20:10:00|400.85|396.75|400.67|396.57|400.92|396.82|399.82|395.72|504
1638476100000|2021-12-02 20:15:00|400.7|396.6|400.39|396.29|401.1|397|400.3|396.2|385
1638476400000|2021-12-02 20:20:00|400.35|396.25|400.57|396.47|400.68|396.58|400.02|395.92|425
1638476700000|2021-12-02 20:25:00|400.58|396.48|401.12|397.02|401.21|397.11|400.57|396.47|356
1638477000000|2021-12-02 20:30:00|401.11|397.01|401.8|397.7|401.88|397.78|401.07|396.97|363
1638477300000|2021-12-02 20:35:00|401.81|397.71|402.09|397.99|402.26|398.16|401.52|397.42|355
1638477600000|2021-12-02 20:40:00|402.12|398.02|402.58|398.48|402.66|398.56|402.07|397.97|413
1638477900000|2021-12-02 20:45:00|402.59|398.49|402.3|398.2|402.59|398.49|401.59|397.49|412
1638478200000|2021-12-02 20:50:00|402.25|398.15|402.04|397.94|402.29|398.19|401.44|397.34|529
1638478500000|2021-12-02 20:55:00|402.03|397.93|402.04|397.94|402.17|398.07|401.5|397.4|461
1638478800000|2021-12-02 21:00:00|402.06|397.96|401.2|397.1|402.23|398.13|401.12|397.02|430
1638479100000|2021-12-02 21:05:00|401.19|397.09|401.21|397.11|401.52|397.42|401.1|397|318
1638479400000|2021-12-02 21:10:00|401.19|397.09|400.63|396.53|401.26|397.16|400.55|396.45|365
1638479700000|2021-12-02 21:15:00|400.69|396.59|401.35|397.25|401.4|397.3|400.69|396.59|343
1638480000000|2021-12-02 21:20:00|401.36|397.26|401.34|397.24|401.67|397.57|401.15|397.05|259
1638480300000|2021-12-02 21:25:00|401.32|397.22|401.39|397.29|401.45|397.35|401.02|396.92|269
1638480600000|2021-12-02 21:30:00|401.4|397.3|401.81|397.71|402.05|397.95|401.4|397.3|268
1638480900000|2021-12-02 21:35:00|401.82|397.72|401.76|397.66|401.96|397.86|401.66|397.56|293
1638481200000|2021-12-02 21:40:00|401.77|397.67|402.69|398.59|402.81|398.71|401.74|397.64|267
1638481500000|2021-12-02 21:45:00|402.71|398.61|402.21|398.11|402.77|398.67|402|397.9|279
1638481800000|2021-12-02 21:50:00|402.12|398.02|402.41|398.31|402.52|398.42|401.96|397.86|353
1638482100000|2021-12-02 21:55:00|402.42|398.32|402.37|398.27|402.44|398.34|402.08|397.98|289
1638482400000|2021-12-02 22:00:00|402.36|398.26|401.49|397.39|402.39|398.29|401.2|397.1|326
1638482700000|2021-12-02 22:05:00|401.5|397.4|401.28|397.18|401.65|397.55|401.2|397.1|200
1638483000000|2021-12-02 22:10:00|401.26|397.16|401.2|397.1|401.33|397.23|401.04|396.94|301
1638483300000|2021-12-02 22:15:00|401.15|397.05|400.79|396.69|401.25|397.15|400.65|396.55|290
1638483600000|2021-12-02 22:20:00|400.77|396.67|400.91|396.81|401.05|396.95|400.74|396.64|230
1638483900000|2021-12-02 22:25:00|400.96|396.86|400.88|396.78|401.02|396.92|400.76|396.66|228
1638484200000|2021-12-02 22:30:00|400.87|396.77|401.01|396.91|401.12|397.02|400.86|396.76|138
1638484500000|2021-12-02 22:35:00|401.03|396.93|401.01|396.91|401.22|397.12|400.9|396.8|207
1638484800000|2021-12-02 22:40:00|400.99|396.89|401.65|397.55|401.69|397.59|400.96|396.86|131
1638485100000|2021-12-02 22:45:00|401.64|397.54|401.64|397.54|401.73|397.63|400.55|396.45|257
1638485400000|2021-12-02 22:50:00|401.51|397.41|401.24|397.14|401.67|397.57|401.09|396.99|269
1638485700000|2021-12-02 22:55:00|401.26|397.16|400.93|396.83|401.26|397.16|400.64|396.54|276
1638486000000|2021-12-02 23:00:00|400.94|396.84|399.87|395.77|400.95|396.85|399.85|395.75|262
1638486300000|2021-12-02 23:05:00|399.88|395.78|400.35|396.25|400.79|396.69|399.7|395.6|388
1638486600000|2021-12-02 23:10:00|400.37|396.27|399.76|395.66|400.37|396.27|399.63|395.53|241
1638486900000|2021-12-02 23:15:00|399.81|395.71|398.85|394.75|400.08|395.98|398.85|394.75|400
1638487200000|2021-12-02 23:20:00|398.84|394.74|398.73|394.63|399.2|395.1|398.63|394.53|366
1638487500000|2021-12-02 23:25:00|398.75|394.65|398.99|394.89|399.08|394.98|398.61|394.51|308
1638487800000|2021-12-02 23:30:00|399|394.9|399.61|395.51|399.67|395.57|398.94|394.84|412
1638488100000|2021-12-02 23:35:00|399.62|395.52|399.23|395.13|399.76|395.66|399.1|395|335
1638488400000|2021-12-02 23:40:00|399.24|395.14|398.74|394.64|399.26|395.16|398.71|394.61|282
1638488700000|2021-12-02 23:45:00|398.73|394.63|398.75|394.65|399.16|395.06|398.61|394.51|245
1638489000000|2021-12-02 23:50:00|398.76|394.66|398.08|393.98|398.78|394.68|398.03|393.93|374
1638489300000|2021-12-02 23:55:00|398.07|393.97|398.55|394.45|398.65|394.55|397.88|393.78|348
1638489600000|2021-12-03 00:00:00|398.53|394.43|398.45|394.35|398.81|394.71|397.98|393.88|348
1638489900000|2021-12-03 00:05:00|398.44|394.34|398.07|393.97|398.84|394.74|397.94|393.84|393
1638490200000|2021-12-03 00:10:00|398.08|393.98|398.41|394.31|398.72|394.62|397.94|393.84|293
1638490500000|2021-12-03 00:15:00|398.39|394.29|398.55|394.45|399.05|394.95|398.35|394.25|278
1638490800000|2021-12-03 00:20:00|398.51|394.41|397.95|393.85|398.78|394.68|397.92|393.82|310
1638491100000|2021-12-03 00:25:00|397.93|393.83|398.09|393.99|398.27|394.17|397.77|393.67|374
1638491400000|2021-12-03 00:30:00|398.11|394.01|399.81|395.71|399.86|395.76|398.08|393.98|407
1638491700000|2021-12-03 00:35:00|399.79|395.69|398.89|394.79|399.85|395.75|398.81|394.71|329
1638492000000|2021-12-03 00:40:00|398.91|394.81|398.92|394.82|399.19|395.09|398.34|394.24|408
1638492300000|2021-12-03 00:45:00|398.89|394.79|398.18|394.08|398.89|394.79|398.17|394.07|284
1638492600000|2021-12-03 00:50:00|398.16|394.06|398.44|394.34|398.81|394.71|398.01|393.91|284
1638492900000|2021-12-03 00:55:00|398.42|394.32|397.86|393.76|398.52|394.42|397.86|393.76|302
1638493200000|2021-12-03 01:00:00|397.83|393.73|398.05|393.95|398.42|394.32|397.64|393.54|327
1638493500000|2021-12-03 01:05:00|398.06|393.96|398.75|394.65|398.96|394.86|398|393.9|279
1638493800000|2021-12-03 01:10:00|398.74|394.64|398.09|393.99|399.11|395.01|398.07|393.97|364
1638494100000|2021-12-03 01:15:00|398.13|394.03|398.99|394.89|399.01|394.91|398.09|393.99|344
1638494400000|2021-12-03 01:20:00|399.06|394.96|397.85|393.75|399.06|394.96|397.83|393.73|261
1638494700000|2021-12-03 01:25:00|397.84|393.74|397.61|393.51|398|393.9|397.46|393.36|359
1638495000000|2021-12-03 01:30:00|397.63|393.53|397.99|393.89|398.15|394.05|397.41|393.31|304
1638495300000|2021-12-03 01:35:00|398.01|393.91|397.65|393.55|398.2|394.1|397.49|393.39|322
1638495600000|2021-12-03 01:40:00|397.66|393.56|396.7|392.6|397.72|393.62|396.62|392.52|335
1638495900000|2021-12-03 01:45:00|396.72|392.62|396.26|392.16|396.79|392.69|396.1|392|279
1638496200000|2021-12-03 01:50:00|396.21|392.11|396.81|392.71|396.83|392.73|396.1|392|292
1638496500000|2021-12-03 01:55:00|396.82|392.72|396.92|392.82|397.58|393.48|396.81|392.71|360
1638496800000|2021-12-03 02:00:00|396.9|392.8|397.49|393.39|397.92|393.82|396.9|392.8|285
1638497100000|2021-12-03 02:05:00|397.46|393.36|397.15|393.05|397.69|393.59|397.07|392.97|296
1638497400000|2021-12-03 02:10:00|397.16|393.06|397.91|393.81|397.98|393.88|396.85|392.75|342
1638497700000|2021-12-03 02:15:00|397.92|393.82|398.25|394.15|398.5|394.4|397.83|393.73|302
1638498000000|2021-12-03 02:20:00|398.21|394.11|398.05|393.95|398.63|394.53|398.02|393.92|310
1638498300000|2021-12-03 02:25:00|398.07|393.97|397.19|393.09|398.18|394.08|397.01|392.91|326
1638498600000|2021-12-03 02:30:00|397.17|393.07|397.27|393.17|398.47|394.37|397.15|393.05|434
1638498900000|2021-12-03 02:35:00|397.28|393.18|395.93|391.83|397.29|393.19|395.59|391.49|376
1638499200000|2021-12-03 02:40:00|395.91|391.81|395.55|391.45|396.28|392.18|395.35|391.25|431
1638499500000|2021-12-03 02:45:00|395.46|391.36|396|391.9|396.07|391.97|394.98|390.88|611
1638499800000|2021-12-03 02:50:00|396.01|391.91|394.48|390.38|396.02|391.92|394.46|390.36|489
1638500100000|2021-12-03 02:55:00|394.46|390.36|395.47|391.37|395.47|391.37|394.46|390.36|323
1638500400000|2021-12-03 03:00:00|395.48|391.38|395.78|391.68|395.79|391.69|395|390.9|363
1638500700000|2021-12-03 03:05:00|395.79|391.69|395.92|391.82|396.12|392.02|395.5|391.4|301
1638501000000|2021-12-03 03:10:00|395.93|391.83|395.83|391.73|396.24|392.14|395.67|391.57|301
1638501300000|2021-12-03 03:15:00|395.85|391.75|395.52|391.42|396.18|392.08|395.3|391.2|402
1638501600000|2021-12-03 03:20:00|395.53|391.43|394.97|390.87|395.75|391.65|394.97|390.87|248
1638501900000|2021-12-03 03:25:00|394.98|390.88|396.22|392.12|396.26|392.16|394.22|390.12|417
1638502200000|2021-12-03 03:30:00|396.23|392.13|396.72|392.62|396.76|392.66|396.02|391.92|288
1638502500000|2021-12-03 03:35:00|396.68|392.58|397.67|393.57|398.01|393.91|396.55|392.45|469
1638502800000|2021-12-03 03:40:00|397.69|393.59|397.76|393.66|398.41|394.31|397.5|393.4|344
1638503100000|2021-12-03 03:45:00|397.77|393.67|397.32|393.22|397.88|393.78|396.96|392.86|420
1638503400000|2021-12-03 03:50:00|397.24|393.14|397.49|393.39|397.64|393.54|397.14|393.04|346
1638503700000|2021-12-03 03:55:00|397.51|393.41|396.93|392.83|397.57|393.47|396.88|392.78|360
1638504000000|2021-12-03 04:00:00|397|392.9|396.34|392.24|397.45|393.35|396.34|392.24|311
1638504300000|2021-12-03 04:05:00|396.35|392.25|397.46|393.36|397.62|393.52|396.35|392.25|280
1638504600000|2021-12-03 04:10:00|397.43|393.33|398.32|394.22|398.39|394.29|397.4|393.3|310
1638504900000|2021-12-03 04:15:00|398.34|394.24|399.01|394.91|399.05|394.95|398.32|394.22|327
1638505200000|2021-12-03 04:20:00|399.13|395.03|399.18|395.08|399.58|395.48|399|394.9|317
1638505500000|2021-12-03 04:25:00|399.17|395.07|399.57|395.47|399.57|395.47|398.8|394.7|267
1638505800000|2021-12-03 04:30:00|399.56|395.46|399.28|395.18|400.13|396.03|399.23|395.13|293
1638506100000|2021-12-03 04:35:00|399.27|395.17|399.57|395.47|399.65|395.55|398.9|394.8|308
1638506400000|2021-12-03 04:40:00|399.6|395.5|400.59|396.49|400.59|396.49|399.41|395.31|338
1638506700000|2021-12-03 04:45:00|400.58|396.48|399.21|395.11|400.64|396.54|399.17|395.07|459
1638507000000|2021-12-03 04:50:00|399.28|395.18|398.79|394.69|399.29|395.19|398.7|394.6|292
1638507300000|2021-12-03 04:55:00|398.78|394.68|399.02|394.92|399.06|394.96|398.38|394.28|262
1638507600000|2021-12-03 05:00:00|399.03|394.93|399.31|395.21|399.39|395.29|398.79|394.69|307
1638507900000|2021-12-03 05:05:00|399.29|395.19|399.4|395.3|399.51|395.41|399.08|394.98|257
1638508200000|2021-12-03 05:10:00|399.41|395.31|399.73|395.63|399.8|395.7|399.33|395.23|295
1638508500000|2021-12-03 05:15:00|399.72|395.62|399.23|395.13|399.78|395.68|399.02|394.92|310
1638508800000|2021-12-03 05:20:00|399.25|395.15|399.37|395.27|399.49|395.39|398.91|394.81|256
1638509100000|2021-12-03 05:25:00|399.38|395.28|398.92|394.82|399.46|395.36|398.81|394.71|245
1638509400000|2021-12-03 05:30:00|398.91|394.81|399.17|395.07|399.23|395.13|398.89|394.79|272
1638509700000|2021-12-03 05:35:00|399.18|395.08|400.09|395.99|400.13|396.03|399.15|395.05|326
1638510000000|2021-12-03 05:40:00|400.08|395.98|401.83|397.73|402.04|397.94|400|395.9|506
1638510300000|2021-12-03 05:45:00|401.84|397.74|402.08|397.98|402.5|398.4|401.5|397.4|427
1638510600000|2021-12-03 05:50:00|402.06|397.96|402.24|398.14|402.3|398.2|401.62|397.52|428
1638510900000|2021-12-03 05:55:00|402.26|398.16|402.17|398.07|402.43|398.33|401.74|397.64|396
1638511200000|2021-12-03 06:00:00|402.16|398.06|402.44|398.34|403.33|399.23|402.13|398.03|489
1638511500000|2021-12-03 06:05:00|402.41|398.31|402.72|398.62|403.13|399.03|402.32|398.22|338
1638511800000|2021-12-03 06:10:00|402.73|398.63|403.46|399.36|403.59|399.49|402.7|398.6|264
1638512100000|2021-12-03 06:15:00|403.45|399.35|404.36|400.26|404.4|400.3|403.45|399.35|317
1638512400000|2021-12-03 06:20:00|404.33|400.23|403.91|399.81|404.39|400.29|403.72|399.62|253
1638512700000|2021-12-03 06:25:00|403.93|399.83|403.97|399.87|404.31|400.21|403.38|399.28|357
1638513000000|2021-12-03 06:30:00|403.99|399.89|404.22|400.12|404.37|400.27|403.87|399.77|265
1638513300000|2021-12-03 06:35:00|404.25|400.15|406.37|402.27|406.53|402.43|404.24|400.14|460
1638513600000|2021-12-03 06:40:00|406.34|402.24|408.47|404.37|409.55|405.45|406.34|402.24|505
1638513900000|2021-12-03 06:45:00|408.53|404.43|407.87|403.77|408.72|404.62|407.86|403.76|339
1638514200000|2021-12-03 06:50:00|407.85|403.75|407.75|403.65|407.89|403.79|407.33|403.23|333
1638514500000|2021-12-03 06:55:00|407.76|403.66|407.56|403.46|407.85|403.75|407.38|403.28|247
1638514800000|2021-12-03 07:00:00|407.59|403.49|406.89|402.79|407.71|403.61|406.68|402.58|375
1638515100000|2021-12-03 07:05:00|406.88|402.78|406.93|402.83|407.13|403.03|406.7|402.6|272
1638515400000|2021-12-03 07:10:00|406.89|402.79|407.17|403.07|407.47|403.37|406.88|402.78|340
1638515700000|2021-12-03 07:15:00|407.16|403.06|406.27|402.17|407.19|403.09|406.07|401.97|247
1638516000000|2021-12-03 07:20:00|406.25|402.15|406.68|402.58|406.71|402.61|406.13|402.03|333
1638516300000|2021-12-03 07:25:00|406.67|402.57|407.45|403.35|407.74|403.64|406.62|402.52|364
1638516600000|2021-12-03 07:30:00|407.44|403.34|407.2|403.1|407.5|403.4|406.92|402.82|323
1638516900000|2021-12-03 07:35:00|407.17|403.07|406.04|401.94|407.37|403.27|405.86|401.76|341
1638517200000|2021-12-03 07:40:00|406.15|402.05|406.17|402.07|406.35|402.25|405.66|401.56|343
1638517500000|2021-12-03 07:45:00|406.16|402.06|406.83|402.73|406.91|402.81|406.12|402.02|348
1638517800000|2021-12-03 07:50:00|406.82|402.72|406.97|402.87|407.11|403.01|406.54|402.44|268
1638518100000|2021-12-03 07:55:00|406.93|402.83|406.81|402.71|407.02|402.92|406.5|402.4|376
1638518400000|2021-12-03 08:00:00|406.83|402.73|407.13|403.03|407.44|403.34|406.83|402.73|437
1638518700000|2021-12-03 08:05:00|407.16|403.06|407.75|403.65|407.82|403.72|407.12|403.02|323
1638519000000|2021-12-03 08:10:00|407.78|403.68|407.85|403.75|408.31|404.21|407.62|403.52|314
1638519300000|2021-12-03 08:15:00|407.86|403.76|408.28|404.18|408.35|404.25|407.6|403.5|305
1638519600000|2021-12-03 08:20:00|408.26|404.16|407.67|403.57|408.37|404.27|407.6|403.5|306
1638519900000|2021-12-03 08:25:00|407.7|403.6|406.88|402.78|407.88|403.78|406.7|402.6|328
1638520200000|2021-12-03 08:30:00|406.89|402.79|406.6|402.5|407.01|402.91|406.05|401.95|336
1638520500000|2021-12-03 08:35:00|406.65|402.55|406.93|402.83|407.08|402.98|406.6|402.5|164
1638520800000|2021-12-03 08:40:00|406.96|402.86|406.96|402.86|407.41|403.31|406.78|402.68|310
1638521100000|2021-12-03 08:45:00|406.97|402.87|407.31|403.21|407.57|403.47|406.92|402.82|314
1638521400000|2021-12-03 08:50:00|407.29|403.19|406.83|402.73|407.5|403.4|406.8|402.7|296
1638521700000|2021-12-03 08:55:00|406.84|402.74|407.66|403.56|407.68|403.58|406.72|402.62|323
1638522000000|2021-12-03 09:00:00|407.61|403.51|407.41|403.31|407.91|403.81|407.35|403.25|240
1638522300000|2021-12-03 09:05:00|407.45|403.35|406.86|402.76|407.51|403.41|406.76|402.66|246
1638522600000|2021-12-03 09:10:00|406.87|402.77|407.23|403.13|407.36|403.26|406.69|402.59|215
1638522900000|2021-12-03 09:15:00|407.17|403.07|407.26|403.16|407.79|403.69|406.9|402.8|295
1638523200000|2021-12-03 09:20:00|407.29|403.19|406.83|402.73|407.63|403.53|406.6|402.5|248
1638523500000|2021-12-03 09:25:00|406.94|402.84|406.89|402.79|407.14|403.04|406.53|402.43|294
1638523800000|2021-12-03 09:30:00|406.86|402.76|406.5|402.4|407.37|403.27|406.5|402.4|297
1638524100000|2021-12-03 09:35:00|406.49|402.39|407.02|402.92|407.3|403.2|406.41|402.31|294
1638524400000|2021-12-03 09:40:00|407.04|402.94|407.74|403.64|407.8|403.7|406.65|402.55|263
1638524700000|2021-12-03 09:45:00|407.72|403.62|408.56|404.46|408.65|404.55|407.72|403.62|407
1638525000000|2021-12-03 09:50:00|408.55|404.45|409.75|405.65|409.81|405.71|408.46|404.36|387
1638525300000|2021-12-03 09:55:00|409.79|405.69|415.05|410.95|416.46|412.36|409.74|405.64|613
1638525600000|2021-12-03 10:00:00|414.98|410.88|416.29|412.19|418.67|414.57|414.92|410.82|706
1638525900000|2021-12-03 10:05:00|416.26|412.16|414.8|410.7|416.46|412.36|414.68|410.58|635
1638526200000|2021-12-03 10:10:00|414.82|410.72|413.72|409.62|415.51|411.41|413.72|409.62|599
1638526500000|2021-12-03 10:15:00|413.73|409.63|413.4|409.3|413.85|409.75|412.73|408.63|531
1638526800000|2021-12-03 10:20:00|413.38|409.28|412.1|408|413.54|409.44|412.06|407.96|511
1638527100000|2021-12-03 10:25:00|412.06|407.96|412.57|408.47|412.78|408.68|411.3|407.2|524
1638527400000|2021-12-03 10:30:00|412.62|408.52|411.98|407.88|412.72|408.62|411.67|407.57|494
1638527700000|2021-12-03 10:35:00|411.96|407.86|410.71|406.61|411.97|407.87|410.65|406.55|427
1638528000000|2021-12-03 10:40:00|410.85|406.75|411.46|407.36|411.76|407.66|410.58|406.48|465
1638528300000|2021-12-03 10:45:00|411.47|407.37|411.36|407.26|411.92|407.82|411.07|406.97|420
1638528600000|2021-12-03 10:50:00|411.37|407.27|410.67|406.57|411.42|407.32|410.55|406.45|250
1638528900000|2021-12-03 10:55:00|410.69|406.59|411.25|407.15|411.44|407.34|410.48|406.38|305
1638529200000|2021-12-03 11:00:00|411.24|407.14|411.71|407.61|412.5|408.4|411.16|407.06|416
1638529500000|2021-12-03 11:05:00|411.78|407.68|412.36|408.26|412.41|408.31|411.5|407.4|401
1638529800000|2021-12-03 11:10:00|412.39|408.29|412.47|408.37|412.93|408.83|412.12|408.02|489
1638530100000|2021-12-03 11:15:00|412.48|408.38|412.2|408.1|412.8|408.7|412.17|408.07|417
1638530400000|2021-12-03 11:20:00|412.22|408.12|411.71|407.61|412.3|408.2|411.6|407.5|363
1638530700000|2021-12-03 11:25:00|411.7|407.6|412.4|408.3|412.68|408.58|411.69|407.59|357
1638531000000|2021-12-03 11:30:00|412.38|408.28|412.08|407.98|412.43|408.33|411.77|407.67|371
1638531300000|2021-12-03 11:35:00|412.04|407.94|410.92|406.82|412.18|408.08|410.74|406.64|374
1638531600000|2021-12-03 11:40:00|410.9|406.8|411.08|406.98|411.57|407.47|410.81|406.71|400
1638531900000|2021-12-03 11:45:00|411.09|406.99|411.42|407.32|411.52|407.42|410.98|406.88|380
1638532200000|2021-12-03 11:50:00|411.47|407.37|410.92|406.82|411.47|407.37|410.71|406.61|322
1638532500000|2021-12-03 11:55:00|410.89|406.79|411.28|407.18|411.43|407.33|410.84|406.74|382
1638532800000|2021-12-03 12:00:00|411.25|407.15|411.98|407.88|412.21|408.11|411.24|407.14|531
1638533100000|2021-12-03 12:05:00|411.96|407.86|412.63|408.53|412.66|408.56|411.84|407.74|300
1638533400000|2021-12-03 12:10:00|412.6|408.5|413.08|408.98|413.4|409.3|412.54|408.44|481
1638533700000|2021-12-03 12:15:00|413.07|408.97|412.91|408.81|413.33|409.23|412.78|408.68|344
1638534000000|2021-12-03 12:20:00|412.94|408.84|411.81|407.71|413.01|408.91|411.75|407.65|400
1638534300000|2021-12-03 12:25:00|411.82|407.72|411.71|407.61|412.01|407.91|411.2|407.1|334
1638534600000|2021-12-03 12:30:00|411.75|407.65|410.35|406.25|411.77|407.67|410.29|406.19|510
1638534900000|2021-12-03 12:35:00|410.38|406.28|408.65|404.55|410.38|406.28|408.65|404.55|603
1638535200000|2021-12-03 12:40:00|408.64|404.54|409.84|405.74|410.05|405.95|408.64|404.54|586
1638535500000|2021-12-03 12:45:00|409.82|405.72|407.98|403.88|410.02|405.92|407.76|403.66|458
1638535800000|2021-12-03 12:50:00|407.93|403.83|407.63|403.53|408.83|404.73|407.58|403.48|457
1638536100000|2021-12-03 12:55:00|407.76|403.66|407.91|403.81|408.06|403.96|406.74|402.64|566
1638536400000|2021-12-03 13:00:00|407.93|403.83|408.58|404.48|408.82|404.72|407.75|403.65|530
1638536700000|2021-12-03 13:05:00|408.61|404.51|408.56|404.46|408.81|404.71|408.12|404.02|536
1638537000000|2021-12-03 13:10:00|408.53|404.43|408.26|404.16|408.58|404.48|408.14|404.04|427
1638537300000|2021-12-03 13:15:00|408.24|404.14|407.61|403.51|408.62|404.52|407.4|403.3|531
1638537600000|2021-12-03 13:20:00|407.6|403.5|407.44|403.34|407.72|403.62|407.23|403.13|368
1638537900000|2021-12-03 13:25:00|407.4|403.3|407.37|403.27|407.63|403.53|407.23|403.13|339
1638538200000|2021-12-03 13:30:00|407.41|403.31|409.83|405.73|411.08|406.98|407.36|403.26|819
1638538500000|2021-12-03 13:35:00|409.96|405.86|409.35|405.25|410.49|406.39|409.16|405.06|672
1638538800000|2021-12-03 13:40:00|409.34|405.24|409.14|405.04|409.82|405.72|409.07|404.97|458
1638539100000|2021-12-03 13:45:00|409.1|405|406.95|402.85|409.11|405.01|406.81|402.71|630
1638539400000|2021-12-03 13:50:00|406.9|402.8|408.03|403.93|408.12|404.02|406.68|402.58|563
1638539700000|2021-12-03 13:55:00|408.04|403.94|408.12|404.02|409.02|404.92|407.96|403.86|453
1638540000000|2021-12-03 14:00:00|408.09|403.99|408.26|404.16|408.42|404.32|407.36|403.26|526
1638540300000|2021-12-03 14:05:00|408.25|404.15|408.44|404.34|409.03|404.93|408.13|404.03|408
1638540600000|2021-12-03 14:10:00|408.43|404.33|407.41|403.31|408.65|404.55|407.4|403.3|408
1638540900000|2021-12-03 14:15:00|407.55|403.45|407.62|403.52|407.79|403.69|407.1|403|323
1638541200000|2021-12-03 14:20:00|407.6|403.5|408.24|404.14|409.73|405.63|407.4|403.3|517
1638541500000|2021-12-03 14:25:00|408.23|404.13|408.65|404.55|408.86|404.76|407.77|403.67|446
1638541800000|2021-12-03 14:30:00|408.64|404.54|409.66|405.56|410.01|405.91|408.34|404.24|532
1638542100000|2021-12-03 14:35:00|409.62|405.52|408.85|404.75|409.64|405.54|408.56|404.46|497
1638542400000|2021-12-03 14:40:00|408.84|404.74|407.5|403.4|409.09|404.99|407.21|403.11|555
1638542700000|2021-12-03 14:45:00|407.47|403.37|406.14|402.04|407.87|403.77|406.1|402|510
1638543000000|2021-12-03 14:50:00|406.11|402.01|404.07|399.97|406.33|402.23|403.84|399.74|650
1638543300000|2021-12-03 14:55:00|404.04|399.94|403.08|398.98|404.1|400|402.23|398.13|587
1638543600000|2021-12-03 15:00:00|403.1|399|401.1|397|403.17|399.07|400.6|396.5|690
1638543900000|2021-12-03 15:05:00|401.13|397.03|402.46|398.36|403.14|399.04|401.01|396.91|648
1638544200000|2021-12-03 15:10:00|402.47|398.37|401.71|397.61|402.64|398.54|401.69|397.59|533
1638544500000|2021-12-03 15:15:00|401.69|397.59|403.94|399.84|403.97|399.87|401.67|397.57|557
1638544800000|2021-12-03 15:20:00|403.83|399.73|404.49|400.39|404.67|400.57|403.21|399.11|586
1638545100000|2021-12-03 15:25:00|404.53|400.43|405.49|401.39|405.63|401.53|403.74|399.64|517
1638545400000|2021-12-03 15:30:00|405.48|401.38|404.32|400.22|405.48|401.38|404.23|400.13|403
1638545700000|2021-12-03 15:35:00|404.35|400.25|404.86|400.76|405|400.9|404.22|400.12|428
1638546000000|2021-12-03 15:40:00|404.89|400.79|403.51|399.41|405.34|401.24|403.44|399.34|539
1638546300000|2021-12-03 15:45:00|403.55|399.45|401.71|397.61|404.01|399.91|401.67|397.57|697
1638546600000|2021-12-03 15:50:00|401.72|397.62|401.64|397.54|401.91|397.81|398.72|394.62|828
1638546900000|2021-12-03 15:55:00|401.69|397.59|400.98|396.88|401.69|397.59|399.89|395.79|711
1638547200000|2021-12-03 16:00:00|400.97|396.87|399.04|394.94|400.98|396.88|398.57|394.47|844
1638547500000|2021-12-03 16:05:00|399.05|394.95|394.21|390.11|399.1|395|393.94|389.84|895
1638547800000|2021-12-03 16:10:00|394.27|390.17|397.61|393.51|397.82|393.72|390.63|386.53|861
1638548100000|2021-12-03 16:15:00|397.63|393.53|395.52|391.42|397.85|393.75|394.34|390.24|884
1638548400000|2021-12-03 16:20:00|395.51|391.41|394.39|390.29|395.51|391.41|393.67|389.57|747
1638548700000|2021-12-03 16:25:00|394.4|390.3|394.78|390.68|394.83|390.73|393.24|389.14|677
1638549000000|2021-12-03 16:30:00|394.77|390.67|396.36|392.26|396.56|392.46|394.62|390.52|643
1638549300000|2021-12-03 16:35:00|396.37|392.27|395.82|391.72|396.4|392.3|394.66|390.56|662
1638549600000|2021-12-03 16:40:00|395.81|391.71|394.55|390.45|395.89|391.79|394.35|390.25|514
1638549900000|2021-12-03 16:45:00|394.56|390.46|392.19|388.09|394.56|390.46|391.42|387.32|639
1638550200000|2021-12-03 16:50:00|392.2|388.1|391|386.9|392.23|388.13|390.66|386.56|525
1638550500000|2021-12-03 16:55:00|391.01|386.91|390.2|386.1|391.02|386.92|388.64|384.54|774
1638550800000|2021-12-03 17:00:00|390.22|386.12|389.89|385.79|390.22|386.12|386.63|382.53|783
1638551100000|2021-12-03 17:05:00|389.87|385.77|390.96|386.86|390.96|386.86|389.2|385.1|667
1638551400000|2021-12-03 17:10:00|390.98|386.88|391.43|387.33|392.38|388.28|390.68|386.58|633
1638551700000|2021-12-03 17:15:00|391.44|387.34|391.94|387.84|392.78|388.68|391.19|387.09|608
1638552000000|2021-12-03 17:20:00|391.92|387.82|392.84|388.74|393.05|388.95|391.3|387.2|473
1638552300000|2021-12-03 17:25:00|392.81|388.71|391.21|387.11|392.93|388.83|391.2|387.1|508
1638552600000|2021-12-03 17:30:00|391.2|387.1|390.61|386.51|391.22|387.12|389.97|385.87|525
1638552900000|2021-12-03 17:35:00|390.58|386.48|392.56|388.46|392.56|388.46|390.54|386.44|513
1638553200000|2021-12-03 17:40:00|392.55|388.45|391.74|387.64|392.85|388.75|391.43|387.33|493
1638553500000|2021-12-03 17:45:00|391.75|387.65|392.73|388.63|393.17|389.07|391.5|387.4|503
1638553800000|2021-12-03 17:50:00|392.75|388.65|392.8|388.7|393.11|389.01|392.43|388.33|403
1638554100000|2021-12-03 17:55:00|392.76|388.66|392.12|388.02|392.8|388.7|391.96|387.86|435
1638554400000|2021-12-03 18:00:00|392.13|388.03|392.07|387.97|392.31|388.21|390.87|386.77|482
1638554700000|2021-12-03 18:05:00|392.06|387.96|392.4|388.3|392.65|388.55|392.05|387.95|470
1638555000000|2021-12-03 18:10:00|392.39|388.29|391.42|387.32|392.39|388.29|391.25|387.15|419
1638555300000|2021-12-03 18:15:00|391.43|387.33|393.03|388.93|393.04|388.94|391.15|387.05|429
1638555600000|2021-12-03 18:20:00|393|388.9|393.13|389.03|393.37|389.27|392.9|388.8|368
1638555900000|2021-12-03 18:25:00|393.15|389.05|392.13|388.03|393.15|389.05|391.69|387.59|426
1638556200000|2021-12-03 18:30:00|392.14|388.04|391.1|387|392.5|388.4|391.08|386.98|406
1638556500000|2021-12-03 18:35:00|391.09|386.99|390.64|386.54|391.24|387.14|390.51|386.41|432
1638556800000|2021-12-03 18:40:00|390.71|386.61|390.12|386.02|391.18|387.08|390.06|385.96|476
1638557100000|2021-12-03 18:45:00|390.11|386.01|391.49|387.39|391.49|387.39|388.02|383.92|726
1638557400000|2021-12-03 18:50:00|391.5|387.4|390.89|386.79|392.79|388.69|390.55|386.45|680
1638557700000|2021-12-03 18:55:00|390.88|386.78|391.16|387.06|391.26|387.16|389.75|385.65|650
1638558000000|2021-12-03 19:00:00|391.15|387.05|390.8|386.7|391.17|387.07|389.75|385.65|567
1638558300000|2021-12-03 19:05:00|390.7|386.6|390.28|386.18|390.78|386.68|389.63|385.53|551
1638558600000|2021-12-03 19:10:00|390.26|386.16|390.56|386.46|390.75|386.65|389.8|385.7|515
1638558900000|2021-12-03 19:15:00|390.55|386.45|389.28|385.18|390.92|386.82|389.28|385.18|575
1638559200000|2021-12-03 19:20:00|389.29|385.19|389.62|385.52|389.81|385.71|388.03|383.93|757
1638559500000|2021-12-03 19:25:00|389.61|385.51|388.36|384.26|389.61|385.51|387.23|383.13|731
1638559800000|2021-12-03 19:30:00|388.32|384.22|387.78|383.68|388.76|384.66|386.64|382.54|751
1638560100000|2021-12-03 19:35:00|387.77|383.67|384.77|380.67|388.16|384.06|384.38|380.28|810
1638560400000|2021-12-03 19:40:00|384.75|380.65|386.48|382.38|386.65|382.55|384.1|380|865
1638560700000|2021-12-03 19:45:00|386.5|382.4|384.62|380.52|386.9|382.8|384.35|380.25|733
1638561000000|2021-12-03 19:50:00|384.59|380.49|385.3|381.2|386.38|382.28|384.27|380.17|723
1638561300000|2021-12-03 19:55:00|385.31|381.21|384.61|380.51|385.48|381.38|384.27|380.17|660
1638561600000|2021-12-03 20:00:00|384.6|380.5|383.46|379.36|384.61|380.51|380.7|376.6|815
1638561900000|2021-12-03 20:05:00|383.47|379.37|382.72|378.62|385.29|381.19|382.53|378.43|796
1638562200000|2021-12-03 20:10:00|382.71|378.61|378.99|374.89|382.84|378.74|378.51|374.41|936
1638562500000|2021-12-03 20:15:00|379.01|374.91|372.83|368.73|381.21|377.11|369.44|365.34|792
1638562800000|2021-12-03 20:20:00|372.79|368.69|380.92|376.82|382.52|378.42|372.32|368.22|1039
1638563100000|2021-12-03 20:25:00|380.94|376.84|380.61|376.51|382.29|378.19|378.71|374.61|998
1638563400000|2021-12-03 20:30:00|380.64|376.54|380.62|376.52|382.64|378.54|379.93|375.83|941
1638563700000|2021-12-03 20:35:00|380.58|376.48|379.03|374.93|380.98|376.88|378.68|374.58|893
1638564000000|2021-12-03 20:40:00|379.04|374.94|379.91|375.81|380.49|376.39|378.42|374.32|832
1638564300000|2021-12-03 20:45:00|379.92|375.82|381.99|377.89|382.11|378.01|379.35|375.25|780
1638564600000|2021-12-03 20:50:00|382.1|378|383.05|378.95|383.82|379.72|381.85|377.75|759
1638564900000|2021-12-03 20:55:00|383.04|378.94|383.32|379.22|383.92|379.82|382.82|378.72|767
1638565200000|2021-12-03 21:00:00|383.34|379.24|383.7|379.6|383.97|379.87|382.87|378.77|645
1638565500000|2021-12-03 21:05:00|383.69|379.59|385.48|381.38|385.54|381.44|383.57|379.47|513
1638565800000|2021-12-03 21:10:00|385.47|381.37|383.99|379.89|385.47|381.37|383.4|379.3|672
1638566100000|2021-12-03 21:15:00|384.03|379.93|383.96|379.86|384.81|380.71|383.83|379.73|584
1638566400000|2021-12-03 21:20:00|383.95|379.85|384.33|380.23|385.09|380.99|383.91|379.81|434
1638566700000|2021-12-03 21:25:00|384.3|380.2|383.83|379.73|385.13|381.03|383.69|379.59|575
1638567000000|2021-12-03 21:30:00|383.82|379.72|384.67|380.57|384.99|380.89|383.55|379.45|514
1638567300000|2021-12-03 21:35:00|384.69|380.59|385.28|381.18|385.44|381.34|384.62|380.52|390
1638567600000|2021-12-03 21:40:00|385.29|381.19|385|380.9|385.41|381.31|384.94|380.84|273
1638567900000|2021-12-03 21:45:00|384.99|380.89|384.51|380.41|385.12|381.02|384.49|380.39|449
1638568200000|2021-12-03 21:50:00|384.5|380.4|384.17|380.07|384.97|380.87|384.17|380.07|390
1638568500000|2021-12-03 21:55:00|384.16|380.06|384.07|379.97|384.49|380.39|383.8|379.7|267
1638604800000|2021-12-04 08:00:00|303.08|298.98|303.83|299.73|303.83|299.73|301.1|297|851
1638605100000|2021-12-04 08:05:00|303.84|299.74|306.63|302.53|306.65|302.55|303.66|299.56|778
1638605400000|2021-12-04 08:10:00|306.62|302.52|307.29|303.19|307.38|303.28|306.28|302.18|662
1638605700000|2021-12-04 08:15:00|307.27|303.17|307|302.9|307.41|303.31|305.18|301.08|766
1638606000000|2021-12-04 08:20:00|306.99|302.89|305.65|301.55|306.99|302.89|305.49|301.39|602
1638606300000|2021-12-04 08:25:00|305.61|301.51|308.94|304.84|309.06|304.96|305.43|301.33|734
1638606600000|2021-12-04 08:30:00|308.89|304.79|306.33|302.23|309.15|305.05|305.85|301.75|713
1638606900000|2021-12-04 08:35:00|306.22|302.12|307.62|303.52|308.63|304.53|306.14|302.04|709
1638607200000|2021-12-04 08:40:00|307.6|303.5|307.36|303.26|307.69|303.59|306.75|302.65|668
1638607500000|2021-12-04 08:45:00|307.37|303.27|305.28|301.18|307.39|303.29|305.17|301.07|627
1638607800000|2021-12-04 08:50:00|305.27|301.17|306.16|302.06|306.64|302.54|304.93|300.83|570
1638608100000|2021-12-04 08:55:00|306.17|302.07|305.55|301.45|306.4|302.3|303.95|299.85|705
1638608400000|2021-12-04 09:00:00|305.45|301.35|306.22|302.12|306.82|302.72|304.32|300.22|862
1638608700000|2021-12-04 09:05:00|306.25|302.15|307.99|303.89|309|304.9|306.23|302.13|754
1638609000000|2021-12-04 09:10:00|308.03|303.93|306.64|302.54|308.06|303.96|306.01|301.91|688
1638609300000|2021-12-04 09:15:00|306.65|302.55|305.05|300.95|306.68|302.58|304.35|300.25|641
1638609600000|2021-12-04 09:20:00|305.1|301|305.46|301.36|305.68|301.58|304.39|300.29|640
1638609900000|2021-12-04 09:25:00|305.43|301.33|304.53|300.43|305.43|301.33|303.99|299.89|585
1638610200000|2021-12-04 09:30:00|304.49|300.39|306.89|302.79|307.05|302.95|304.29|300.19|620
1638610500000|2021-12-04 09:35:00|306.83|302.73|307.18|303.08|308.59|304.49|306.72|302.62|544
1638610800000|2021-12-04 09:40:00|307.2|303.1|305.94|301.84|307.71|303.61|305.85|301.75|622
1638611100000|2021-12-04 09:45:00|305.93|301.83|302.99|298.89|305.98|301.88|302.99|298.89|637
1638611400000|2021-12-04 09:50:00|302.96|298.86|303.92|299.82|304.11|300.01|302.95|298.85|523
1638611700000|2021-12-04 09:55:00|303.94|299.84|305.25|301.15|305.25|301.15|303.49|299.39|490
1638612000000|2021-12-04 10:00:00|305.42|301.32|304.85|300.75|307.12|303.02|303.26|299.16|703
1638612300000|2021-12-04 10:05:00|304.84|300.74|305.03|300.93|305.57|301.47|303.27|299.17|718
1638612600000|2021-12-04 10:10:00|305|300.9|305.68|301.58|306.69|302.59|304.72|300.62|622
1638612900000|2021-12-04 10:15:00|305.65|301.55|305.54|301.44|306.81|302.71|305.05|300.95|696
1638613200000|2021-12-04 10:20:00|305.49|301.39|303.98|299.88|305.49|301.39|303.83|299.73|602
1638613500000|2021-12-04 10:25:00|303.97|299.87|302.83|298.73|305.17|301.07|302.73|298.63|554
1638613800000|2021-12-04 10:30:00|302.84|298.74|301.4|297.3|303.51|299.41|301.4|297.3|704
1638614100000|2021-12-04 10:35:00|301.38|297.28|300.38|296.28|302.14|298.04|299.44|295.34|744
1638614400000|2021-12-04 10:40:00|300.36|296.26|301.31|297.21|301.31|297.21|299.04|294.94|738
1638614700000|2021-12-04 10:45:00|301.38|297.28|302.47|298.37|304.1|300|301.13|297.03|729
1638615000000|2021-12-04 10:50:00|302.48|298.38|303.96|299.86|304.05|299.95|302.22|298.12|668
1638615300000|2021-12-04 10:55:00|303.97|299.87|304.66|300.56|305.4|301.3|303.31|299.21|598
1638615600000|2021-12-04 11:00:00|304.65|300.55|302.3|298.2|304.66|300.56|302.27|298.17|706
1638615900000|2021-12-04 11:05:00|302.29|298.19|299.75|295.65|303.04|298.94|299.11|295.01|722
1638616200000|2021-12-04 11:10:00|299.76|295.66|301.35|297.25|301.43|297.33|299.59|295.49|613
1638616500000|2021-12-04 11:15:00|301.33|297.23|300.65|296.55|301.49|297.39|299.02|294.92|644
1638616800000|2021-12-04 11:20:00|300.7|296.6|298.72|294.62|300.72|296.62|298.38|294.28|646
1638617100000|2021-12-04 11:25:00|298.71|294.61|299.11|295.01|299.52|295.42|298.42|294.32|632
1638617400000|2021-12-04 11:30:00|299.12|295.02|296.29|292.19|299.88|295.78|295.38|291.28|763
1638617700000|2021-12-04 11:35:00|296.26|292.16|293.44|289.34|296.7|292.6|293.44|289.34|689
1638618000000|2021-12-04 11:40:00|293.42|289.32|294.37|290.27|295.36|291.26|293.14|289.04|797
1638618300000|2021-12-04 11:45:00|294.35|290.25|296.71|292.61|298.15|294.05|294.23|290.13|788
1638618600000|2021-12-04 11:50:00|296.74|292.64|297.89|293.79|298.13|294.03|296.39|292.29|682
1638618900000|2021-12-04 11:55:00|297.87|293.77|298.54|294.44|299.66|295.56|297.82|293.72|688
1638619200000|2021-12-04 12:00:00|298.51|294.41|300.24|296.14|300.39|296.29|298.51|294.41|572
1638619500000|2021-12-04 12:05:00|300.25|296.15|299.36|295.26|301.24|297.14|298.92|294.82|579
1638619800000|2021-12-04 12:10:00|299.35|295.25|301.54|297.44|301.79|297.69|299.32|295.22|562
1638620100000|2021-12-04 12:15:00|301.55|297.45|302.6|298.5|302.62|298.52|301.46|297.36|493
1638620400000|2021-12-04 12:20:00|302.62|298.52|304.67|300.57|305.8|301.7|302.6|298.5|689
1638620700000|2021-12-04 12:25:00|304.63|300.53|302.51|298.41|304.97|300.87|302.5|298.4|694
1638621000000|2021-12-04 12:30:00|302.54|298.44|303.17|299.07|303.28|299.18|302.32|298.22|596
1638621300000|2021-12-04 12:35:00|303.19|299.09|302.66|298.56|303.19|299.09|302.41|298.31|473
1638621600000|2021-12-04 12:40:00|302.61|298.51|301.87|297.77|304.1|300|301.29|297.19|630
1638621900000|2021-12-04 12:45:00|301.85|297.75|302.45|298.35|302.93|298.83|301.36|297.26|406
1638622200000|2021-12-04 12:50:00|302.44|298.34|301.09|296.99|303.64|299.54|300.82|296.72|557
1638622500000|2021-12-04 12:55:00|301.08|296.98|301.24|297.14|302.2|298.1|300.54|296.44|597
1638622800000|2021-12-04 13:00:00|301.38|297.28|300.26|296.16|301.8|297.7|300.07|295.97|693
1638623100000|2021-12-04 13:05:00|300.25|296.15|299.72|295.62|300.77|296.67|299.39|295.29|538
1638623400000|2021-12-04 13:10:00|299.71|295.61|299.53|295.43|299.73|295.63|298.83|294.73|492
1638623700000|2021-12-04 13:15:00|299.51|295.41|297.77|293.67|300.35|296.25|297.72|293.62|551
1638624000000|2021-12-04 13:20:00|297.83|293.73|298.15|294.05|298.19|294.09|296.48|292.38|603
1638624300000|2021-12-04 13:25:00|298.16|294.06|299.35|295.25|299.43|295.33|298.03|293.93|546
1638624600000|2021-12-04 13:30:00|299.37|295.27|302.45|298.35|302.45|298.35|299.37|295.27|704
1638624900000|2021-12-04 13:35:00|302.41|298.31|301.84|297.74|302.88|298.78|301.8|297.7|662
1638625200000|2021-12-04 13:40:00|301.81|297.71|302.85|298.75|303.36|299.26|301.61|297.51|605
1638625500000|2021-12-04 13:45:00|302.86|298.76|302.44|298.34|302.93|298.83|301.86|297.76|522
1638625800000|2021-12-04 13:50:00|302.45|298.35|301.83|297.73|302.6|298.5|301.38|297.28|457
1638626100000|2021-12-04 13:55:00|301.84|297.74|303.05|298.95|303.1|299|301.69|297.59|423
1638626400000|2021-12-04 14:00:00|303.03|298.93|302.42|298.32|303.05|298.95|302.09|297.99|496
1638626700000|2021-12-04 14:05:00|302.43|298.33|302.6|298.5|302.77|298.67|301.89|297.79|385
1638627000000|2021-12-04 14:10:00|302.59|298.49|304.06|299.96|304.27|300.17|302.52|298.42|404
1638627300000|2021-12-04 14:15:00|304.09|299.99|304.64|300.54|305.04|300.94|304.08|299.98|461
1638627600000|2021-12-04 14:20:00|304.65|300.55|304.51|300.41|305.38|301.28|304.22|300.12|526
1638627900000|2021-12-04 14:25:00|304.52|300.42|305|300.9|305.44|301.34|304.26|300.16|471
1638628200000|2021-12-04 14:30:00|304.99|300.89|304.74|300.64|305.3|301.2|304.67|300.57|398
1638628500000|2021-12-04 14:35:00|304.75|300.65|303.87|299.77|304.77|300.67|303.56|299.46|462
1638628800000|2021-12-04 14:40:00|303.88|299.78|305.58|301.48|305.6|301.5|303.78|299.68|550
1638629100000|2021-12-04 14:45:00|305.59|301.49|308.38|304.28|309.12|305.02|305.59|301.49|598
1638629400000|2021-12-04 14:50:00|308.37|304.27|307.61|303.51|308.41|304.31|307.28|303.18|554
1638629700000|2021-12-04 14:55:00|307.56|303.46|308.24|304.14|308.34|304.24|307.34|303.24|470
1638630000000|2021-12-04 15:00:00|308.21|304.11|308.57|304.47|308.65|304.55|307.75|303.65|447
1638630300000|2021-12-04 15:05:00|308.63|304.53|311.21|307.11|311.32|307.22|308.17|304.07|579
1638630600000|2021-12-04 15:10:00|311.16|307.06|312.44|308.34|313.55|309.45|310.95|306.85|688
1638630900000|2021-12-04 15:15:00|312.46|308.36|311.94|307.84|312.99|308.89|310.26|306.16|784
1638631200000|2021-12-04 15:20:00|311.93|307.83|311.88|307.78|312.33|308.23|311.36|307.26|704
1638631500000|2021-12-04 15:25:00|311.86|307.76|311.59|307.49|312.01|307.91|310.85|306.75|570
1638631800000|2021-12-04 15:30:00|311.58|307.48|313.57|309.47|314.16|310.06|310.89|306.79|666
1638632100000|2021-12-04 15:35:00|313.6|309.5|314.72|310.62|315.65|311.55|313.13|309.03|598
1638632400000|2021-12-04 15:40:00|314.74|310.64|313.28|309.18|315.09|310.99|313.25|309.15|653
1638632700000|2021-12-04 15:45:00|313.27|309.17|312.84|308.74|313.29|309.19|312.23|308.13|607
1638633000000|2021-12-04 15:50:00|312.83|308.73|312.97|308.87|313.57|309.47|312.52|308.42|613
1638633300000|2021-12-04 15:55:00|313.06|308.96|312.26|308.16|313.27|309.17|312.21|308.11|129
1638633600000|2021-12-04 16:00:00|312.75|308.65|312.72|308.62|312.89|308.79|311.8|307.7|531
1638633900000|2021-12-04 16:05:00|312.71|308.61|311.17|307.07|312.89|308.79|310.97|306.87|491
1638634200000|2021-12-04 16:10:00|311.14|307.04|312.68|308.58|312.68|308.58|310.24|306.14|532
1638634500000|2021-12-04 16:15:00|312.69|308.59|313.25|309.15|314.31|310.21|312.55|308.45|394
1638634800000|2021-12-04 16:20:00|313.22|309.12|312.37|308.27|313.3|309.2|312.07|307.97|247
1638635100000|2021-12-04 16:25:00|312.39|308.29|313.03|308.93|313.03|308.93|312.32|308.22|264
1638635400000|2021-12-04 16:30:00|313.04|308.94|313.79|309.69|314.29|310.19|313.04|308.94|344
1638635700000|2021-12-04 16:35:00|313.8|309.7|313.3|309.2|314.8|310.7|313.2|309.1|392
1638636000000|2021-12-04 16:40:00|313.34|309.24|310.5|306.4|313.45|309.35|310.35|306.25|659
1638636300000|2021-12-04 16:45:00|310.49|306.39|309.11|305.01|310.68|306.58|309.11|305.01|628
1638636600000|2021-12-04 16:50:00|309.1|305|309.14|305.04|309.7|305.6|308.14|304.04|649
1638636900000|2021-12-04 16:55:00|309.15|305.05|306.89|302.79|309.22|305.12|306.63|302.53|719
1638637200000|2021-12-04 17:00:00|306.9|302.8|307.18|303.08|307.8|303.7|306.64|302.54|637
1638637500000|2021-12-04 17:05:00|307.17|303.07|305.99|301.89|307.48|303.38|305.61|301.51|540
1638637800000|2021-12-04 17:10:00|306|301.9|305.5|301.4|306.56|302.46|305.13|301.03|564
1638638100000|2021-12-04 17:15:00|305.47|301.37|305.77|301.67|306.46|302.36|305.22|301.12|596
1638638400000|2021-12-04 17:20:00|305.75|301.65|306.46|302.36|306.73|302.63|305.59|301.49|629
1638638700000|2021-12-04 17:25:00|306.45|302.35|307.23|303.13|307.34|303.24|306.14|302.04|407
1638639000000|2021-12-04 17:30:00|307.24|303.14|308.39|304.29|308.75|304.65|307.23|303.13|383
1638639300000|2021-12-04 17:35:00|308.31|304.21|308.33|304.23|308.49|304.39|307.76|303.66|317
1638639600000|2021-12-04 17:40:00|308.32|304.22|309.29|305.19|309.45|305.35|308.32|304.22|382
1638639900000|2021-12-04 17:45:00|309.26|305.16|309.28|305.18|309.41|305.31|309.06|304.96|295
1638640200000|2021-12-04 17:50:00|309.26|305.16|309.85|305.75|310.39|306.29|309.01|304.91|382
1638640500000|2021-12-04 17:55:00|309.81|305.71|310.25|306.15|310.88|306.78|309.71|305.61|457
1638640800000|2021-12-04 18:00:00|310.26|306.16|310.86|306.76|310.93|306.83|309.31|305.21|494
1638641100000|2021-12-04 18:05:00|310.85|306.75|310.58|306.48|311.32|307.22|310.37|306.27|498
1638641400000|2021-12-04 18:10:00|310.59|306.49|311.12|307.02|311.12|307.02|310.39|306.29|470
1638641700000|2021-12-04 18:15:00|311.1|307|310.43|306.33|312.52|308.42|310.22|306.12|573
1638642000000|2021-12-04 18:20:00|310.45|306.35|311.3|307.2|311.42|307.32|310.26|306.16|620
1638642300000|2021-12-04 18:25:00|311.32|307.22|311.49|307.39|312.14|308.04|311.14|307.04|587
1638642600000|2021-12-04 18:30:00|311.45|307.35|311.84|307.74|312.29|308.19|311.36|307.26|636
1638642900000|2021-12-04 18:35:00|311.83|307.73|311.8|307.7|312.19|308.09|311.51|307.41|492
1638643200000|2021-12-04 18:40:00|311.83|307.73|311.8|307.7|312.07|307.97|311.19|307.09|440
1638643500000|2021-12-04 18:45:00|311.82|307.72|312.05|307.95|312.29|308.19|311.61|307.51|451
1638643800000|2021-12-04 18:50:00|312.04|307.94|312.27|308.17|312.7|308.6|311.79|307.69|463
1638644100000|2021-12-04 18:55:00|312.25|308.15|313.33|309.23|313.39|309.29|312.25|308.15|551
1638644400000|2021-12-04 19:00:00|313.31|309.21|313.45|309.35|313.5|309.4|312.85|308.75|239
1638644700000|2021-12-04 19:05:00|313.46|309.36|313.21|309.11|313.96|309.86|312.32|308.22|457
1638645000000|2021-12-04 19:10:00|313.23|309.13|313.74|309.64|313.74|309.64|312.91|308.81|301
1638645300000|2021-12-04 19:15:00|313.77|309.67|315.35|311.25|315.4|311.3|313.77|309.67|497
1638645600000|2021-12-04 19:20:00|315.36|311.26|315.89|311.79|316.19|312.09|314.94|310.84|509
1638645900000|2021-12-04 19:25:00|315.91|311.81|315.71|311.61|316.43|312.33|315.02|310.92|664
1638646200000|2021-12-04 19:30:00|315.7|311.6|316.5|312.4|316.55|312.45|315.64|311.54|472
1638646500000|2021-12-04 19:35:00|316.49|312.39|316.16|312.06|316.49|312.39|315.35|311.25|471
1638646800000|2021-12-04 19:40:00|316.15|312.05|317.02|312.92|317.23|313.13|316.15|312.05|547
1638647100000|2021-12-04 19:45:00|317.01|312.91|317.33|313.23|317.82|313.72|317.01|312.91|454
1638647400000|2021-12-04 19:50:00|317.29|313.19|318|313.9|318.05|313.95|316.56|312.46|479
1638647700000|2021-12-04 19:55:00|318.05|313.95|317.24|313.14|318.15|314.05|317.18|313.08|466
1638648000000|2021-12-04 20:00:00|317.3|313.2|315.35|311.25|317.5|313.4|315.02|310.92|618
1638648300000|2021-12-04 20:05:00|315.34|311.24|317.42|313.32|317.74|313.64|315.3|311.2|598
1638648600000|2021-12-04 20:10:00|317.38|313.28|317.04|312.94|317.94|313.84|316.98|312.88|528
1638648900000|2021-12-04 20:15:00|317.03|312.93|317.97|313.87|317.98|313.88|316.91|312.81|448
1638649200000|2021-12-04 20:20:00|317.95|313.85|317.82|313.72|318.11|314.01|317.46|313.36|449
1638649500000|2021-12-04 20:25:00|317.84|313.74|318.04|313.94|318.16|314.06|317.62|313.52|348
1638649800000|2021-12-04 20:30:00|318.05|313.95|318.14|314.04|318.18|314.08|317.39|313.29|355
1638650100000|2021-12-04 20:35:00|318.13|314.03|317.51|313.41|318.46|314.36|317.36|313.26|376
1638650400000|2021-12-04 20:40:00|317.45|313.35|316.33|312.23|318.06|313.96|315.95|311.85|551
1638650700000|2021-12-04 20:45:00|316.32|312.22|315.57|311.47|316.78|312.68|315.29|311.19|564
1638651000000|2021-12-04 20:50:00|315.56|311.46|316.28|312.18|316.36|312.26|315.02|310.92|596
1638651300000|2021-12-04 20:55:00|316.27|312.17|316.35|312.25|317.3|313.2|316.2|312.1|500
1638651600000|2021-12-04 21:00:00|316.36|312.26|315.64|311.54|316.78|312.68|315.39|311.29|521
1638651900000|2021-12-04 21:05:00|315.63|311.53|315.94|311.84|316.5|312.4|315.48|311.38|470
1638652200000|2021-12-04 21:10:00|315.93|311.83|314.39|310.29|316.46|312.36|314.1|310|669
1638652500000|2021-12-04 21:15:00|314.37|310.27|315.06|310.96|315.57|311.47|314.29|310.19|518
1638652800000|2021-12-04 21:20:00|315.07|310.97|314.64|310.54|315.82|311.72|314.29|310.19|432
1638653100000|2021-12-04 21:25:00|314.65|310.55|314.89|310.79|315.09|310.99|314.65|310.55|402
1638653400000|2021-12-04 21:30:00|314.88|310.78|314.74|310.64|315|310.9|314.06|309.96|496
1638653700000|2021-12-04 21:35:00|314.73|310.63|314.83|310.73|315.4|311.3|314.41|310.31|459
1638654000000|2021-12-04 21:40:00|314.82|310.72|314.15|310.05|314.91|310.81|313.77|309.67|522
1638654300000|2021-12-04 21:45:00|314.18|310.08|312.6|308.5|314.48|310.38|312.5|308.4|687
1638654600000|2021-12-04 21:50:00|312.56|308.46|314.13|310.03|314.14|310.04|312.47|308.37|409
1638654900000|2021-12-04 21:55:00|314.16|310.06|314.19|310.09|314.66|310.56|313.3|309.2|566
1638655200000|2021-12-04 22:00:00|314.24|310.14|314.48|310.38|314.91|310.81|314|309.9|366
1638655500000|2021-12-04 22:05:00|314.49|310.39|315.08|310.98|315.15|311.05|314.29|310.19|294
1638655800000|2021-12-04 22:10:00|315.09|310.99|315.33|311.23|315.81|311.71|315.09|310.99|448
1638656100000|2021-12-04 22:15:00|315.35|311.25|315.1|311|315.42|311.32|314.68|310.58|300
1638656400000|2021-12-04 22:20:00|315.09|310.99|314.98|310.88|315.2|311.1|314.6|310.5|222
1638656700000|2021-12-04 22:25:00|315.01|310.91|314.9|310.8|315.01|310.91|314.58|310.48|185
1638657000000|2021-12-04 22:30:00|314.91|310.81|316.49|312.39|316.53|312.43|314.9|310.8|281
1638657300000|2021-12-04 22:35:00|316.52|312.42|315.74|311.64|316.52|312.42|315.68|311.58|256
1638657600000|2021-12-04 22:40:00|315.75|311.65|316.46|312.36|316.55|312.45|315.71|311.61|279
1638657900000|2021-12-04 22:45:00|316.47|312.37|316.37|312.27|316.97|312.87|316.34|312.24|224
1638658200000|2021-12-04 22:50:00|316.36|312.26|316.96|312.86|316.96|312.86|316.32|312.22|225
1638658500000|2021-12-04 22:55:00|316.94|312.84|317.41|313.31|317.7|313.6|316.94|312.84|298
1638658800000|2021-12-04 23:00:00|317.42|313.32|318.12|314.02|318.22|314.12|317.4|313.3|413
1638659100000|2021-12-04 23:05:00|318.14|314.04|319.6|315.5|319.61|315.51|318.13|314.03|390
1638659400000|2021-12-04 23:10:00|319.59|315.49|318.31|314.21|319.92|315.82|318.19|314.09|443
1638659700000|2021-12-04 23:15:00|318.28|314.18|318.56|314.46|318.6|314.5|318.09|313.99|367
1638660000000|2021-12-04 23:20:00|318.54|314.44|317.23|313.13|318.6|314.5|317.23|313.13|444
1638660300000|2021-12-04 23:25:00|317.24|313.14|316.39|312.29|317.25|313.15|315.84|311.74|385
1638660600000|2021-12-04 23:30:00|316.4|312.3|312.97|308.87|316.71|312.61|311.94|307.84|588
1638660900000|2021-12-04 23:35:00|312.98|308.88|311.9|307.8|314.31|310.21|311.9|307.8|517
1638661200000|2021-12-04 23:40:00|311.82|307.72|314.19|310.09|314.19|310.09|311.77|307.67|479
1638661500000|2021-12-04 23:45:00|314.2|310.1|313.73|309.63|314.97|310.87|313.69|309.59|385
1638661800000|2021-12-04 23:50:00|313.66|309.56|315.55|311.45|315.55|311.45|313.58|309.48|451
1638662100000|2021-12-04 23:55:00|315.56|311.46|316.89|312.79|317.48|313.38|315.41|311.31|482
1638662400000|2021-12-05 00:00:00|316.88|312.78|318.7|314.6|318.72|314.62|316.7|312.6|696
1638662700000|2021-12-05 00:05:00|318.68|314.58|319.46|315.36|319.88|315.78|317.13|313.03|640
1638663000000|2021-12-05 00:10:00|319.48|315.38|318.33|314.23|320.94|316.84|318.08|313.98|711
1638663300000|2021-12-05 00:15:00|318.36|314.26|320.32|316.22|320.83|316.73|317.85|313.75|714
1638663600000|2021-12-05 00:20:00|320.31|316.21|319.52|315.42|320.57|316.47|319.05|314.95|578
1638663900000|2021-12-05 00:25:00|319.51|315.41|318.14|314.04|319.86|315.76|318.14|314.04|464
1638664200000|2021-12-05 00:30:00|318.13|314.03|312.81|308.71|318.14|314.04|312.68|308.58|657
1638664500000|2021-12-05 00:35:00|312.7|308.6|310.03|305.93|313.92|309.82|308.46|304.36|864
1638664800000|2021-12-05 00:40:00|310.07|305.97|308.46|304.36|310.23|306.13|307.11|303.01|838
1638665100000|2021-12-05 00:45:00|308.47|304.37|312.2|308.1|312.21|308.11|308.35|304.25|741
1638665400000|2021-12-05 00:50:00|312.18|308.08|311.32|307.22|312.9|308.8|310.87|306.77|703
1638665700000|2021-12-05 00:55:00|311.31|307.21|313.15|309.05|313.44|309.34|310.75|306.65|705
1638666000000|2021-12-05 01:00:00|313.13|309.03|312.03|307.93|313.23|309.13|310.95|306.85|782
1638666300000|2021-12-05 01:05:00|312.04|307.94|311.28|307.18|312.24|308.14|311.2|307.1|631
1638666600000|2021-12-05 01:10:00|311.27|307.17|312.51|308.41|313.1|309|311.23|307.13|540
1638666900000|2021-12-05 01:15:00|312.53|308.43|313.33|309.23|314.2|310.1|312.46|308.36|422
1638667200000|2021-12-05 01:20:00|313.31|309.21|311.99|307.89|313.31|309.21|311.43|307.33|581
1638667500000|2021-12-05 01:25:00|311.98|307.88|309.7|305.6|312.44|308.34|309.51|305.41|555
1638667800000|2021-12-05 01:30:00|309.71|305.61|309.94|305.84|310.16|306.06|309.61|305.51|385
1638668100000|2021-12-05 01:35:00|309.92|305.82|312.28|308.18|312.51|308.41|309.92|305.82|509
1638668400000|2021-12-05 01:40:00|312.29|308.19|313.54|309.44|313.63|309.53|312.27|308.17|535
1638668700000|2021-12-05 01:45:00|313.55|309.45|313.14|309.04|314.21|310.11|313.08|308.98|507
1638669000000|2021-12-05 01:50:00|313.13|309.03|313.73|309.63|313.77|309.67|312.75|308.65|361
1638669300000|2021-12-05 01:55:00|313.74|309.64|312.68|308.58|313.91|309.81|312.62|308.52|369
1638669600000|2021-12-05 02:00:00|312.69|308.59|311.56|307.46|312.75|308.65|311.4|307.3|422
1638669900000|2021-12-05 02:05:00|311.48|307.38|310.76|306.66|311.59|307.49|310.71|306.61|385
1638670200000|2021-12-05 02:10:00|310.77|306.67|310.85|306.75|311.09|306.99|310.63|306.53|258
1638670500000|2021-12-05 02:15:00|310.84|306.74|311.63|307.53|311.69|307.59|310.84|306.74|447
1638670800000|2021-12-05 02:20:00|311.64|307.54|312.4|308.3|313.31|309.21|311.63|307.53|399
1638671100000|2021-12-05 02:25:00|312.41|308.31|312.88|308.78|313.05|308.95|312.24|308.14|441
1638671400000|2021-12-05 02:30:00|312.89|308.79|313.08|308.98|314.13|310.03|312.89|308.79|360
1638671700000|2021-12-05 02:35:00|313.07|308.97|311.89|307.79|313.39|309.29|311.87|307.77|428
1638672000000|2021-12-05 02:40:00|311.88|307.78|312.01|307.91|312.42|308.32|311.58|307.48|344
1638672300000|2021-12-05 02:45:00|312.03|307.93|312.46|308.36|312.46|308.36|311.4|307.3|437
1638672600000|2021-12-05 02:50:00|312.47|308.37|310.57|306.47|312.48|308.38|310.55|306.45|367
1638672900000|2021-12-05 02:55:00|310.55|306.45|311.91|307.81|312.09|307.99|310.55|306.45|334
1638673200000|2021-12-05 03:00:00|311.94|307.84|311.01|306.91|311.97|307.87|310.42|306.32|513
1638673500000|2021-12-05 03:05:00|311.02|306.92|311.98|307.88|312.16|308.06|310.95|306.85|391
1638673800000|2021-12-05 03:10:00|311.92|307.82|312.45|308.35|312.53|308.43|311.07|306.97|470
1638674100000|2021-12-05 03:15:00|312.46|308.36|314.16|310.06|314.37|310.27|312.24|308.14|498
1638674400000|2021-12-05 03:20:00|314.14|310.04|314.84|310.74|315.07|310.97|313.9|309.8|413
1638674700000|2021-12-05 03:25:00|314.86|310.76|313.99|309.89|314.96|310.86|313.91|309.81|528
1638675000000|2021-12-05 03:30:00|314.01|309.91|315.4|311.3|315.5|311.4|313.99|309.89|457
1638675300000|2021-12-05 03:35:00|315.41|311.31|315.96|311.86|316.32|312.22|315.1|311|485
1638675600000|2021-12-05 03:40:00|315.93|311.83|314.85|310.75|315.93|311.83|314.81|310.71|423
1638675900000|2021-12-05 03:45:00|314.84|310.74|315.65|311.55|315.65|311.55|314.62|310.52|344
1638676200000|2021-12-05 03:50:00|315.71|311.61|315.72|311.62|316.3|312.2|315.57|311.47|345
1638676500000|2021-12-05 03:55:00|315.81|311.71|315.63|311.53|316.18|312.08|315.62|311.52|290
1638676800000|2021-12-05 04:00:00|315.66|311.56|314.54|310.44|316.01|311.91|314.51|310.41|405
1638677100000|2021-12-05 04:05:00|314.52|310.42|314.28|310.18|315.38|311.28|314.28|310.18|337
1638677400000|2021-12-05 04:10:00|314.31|310.21|313.21|309.11|314.31|310.21|313.05|308.95|390
1638677700000|2021-12-05 04:15:00|313.19|309.09|313.39|309.29|313.4|309.3|312.81|308.71|279
1638678000000|2021-12-05 04:20:00|313.4|309.3|312.44|308.34|313.59|309.49|312.42|308.32|352
1638678300000|2021-12-05 04:25:00|312.43|308.33|313.1|309|313.17|309.07|312.41|308.31|215
1638678600000|2021-12-05 04:30:00|313.08|308.98|312.4|308.3|313.09|308.99|312.39|308.29|325
1638678900000|2021-12-05 04:35:00|312.41|308.31|312.86|308.76|312.89|308.79|312.15|308.05|237
1638679200000|2021-12-05 04:40:00|312.89|308.79|314.4|310.3|314.44|310.34|312.89|308.79|362
1638679500000|2021-12-05 04:45:00|314.41|310.31|313.18|309.08|314.82|310.72|313.18|309.08|520
1638679800000|2021-12-05 04:50:00|313.2|309.1|312.77|308.67|313.63|309.53|312.48|308.38|394
1638680100000|2021-12-05 04:55:00|312.79|308.69|312.17|308.07|312.8|308.7|311.84|307.74|496
1638680400000|2021-12-05 05:00:00|312.19|308.09|312.29|308.19|313.79|309.69|312.01|307.91|430
1638680700000|2021-12-05 05:05:00|312.31|308.21|313.34|309.24|313.38|309.28|312.31|308.21|374
1638681000000|2021-12-05 05:10:00|313.35|309.25|313.1|309|313.39|309.29|312.75|308.65|289
1638681300000|2021-12-05 05:15:00|313.11|309.01|313.88|309.78|313.91|309.81|313.06|308.96|325
1638681600000|2021-12-05 05:20:00|313.87|309.77|314.63|310.53|314.68|310.58|313.76|309.66|374
1638681900000|2021-12-05 05:25:00|314.62|310.52|314.49|310.39|315.17|311.07|314.39|310.29|400
1638682200000|2021-12-05 05:30:00|314.53|310.43|315.77|311.67|316.1|312|314.52|310.42|419
1638682500000|2021-12-05 05:35:00|315.74|311.64|315.62|311.52|316.12|312.02|315.25|311.15|486
1638682800000|2021-12-05 05:40:00|315.63|311.53|315.91|311.81|316.03|311.93|315.41|311.31|358
1638683100000|2021-12-05 05:45:00|315.89|311.79|314.99|310.89|316.25|312.15|314.98|310.88|491
1638683400000|2021-12-05 05:50:00|315|310.9|315.64|311.54|315.8|311.7|315|310.9|382
1638683700000|2021-12-05 05:55:00|315.6|311.5|316.32|312.22|316.34|312.24|315.41|311.31|283
1638684000000|2021-12-05 06:00:00|316.33|312.23|315.2|311.1|316.4|312.3|314.77|310.67|516
1638684300000|2021-12-05 06:05:00|315.19|311.09|314.98|310.88|315.27|311.17|314.91|310.81|305
1638684600000|2021-12-05 06:10:00|315|310.9|315.43|311.33|315.68|311.58|314.91|310.81|331
1638684900000|2021-12-05 06:15:00|315.42|311.32|314.83|310.73|315.55|311.45|314.67|310.57|394
1638685200000|2021-12-05 06:20:00|314.8|310.7|315.06|310.96|315.29|311.19|314.65|310.55|273
1638685500000|2021-12-05 06:25:00|315.12|311.02|316.83|312.73|316.93|312.83|314.95|310.85|392
1638685800000|2021-12-05 06:30:00|316.79|312.69|317.15|313.05|317.46|313.36|316.57|312.47|439
1638686100000|2021-12-05 06:35:00|317.17|313.07|316.93|312.83|317.4|313.3|316.31|312.21|435
1638686400000|2021-12-05 06:40:00|316.88|312.78|317.13|313.03|317.51|313.41|316.44|312.34|470
1638686700000|2021-12-05 06:45:00|317.12|313.02|317.86|313.76|317.92|313.82|317.12|313.02|333
1638687000000|2021-12-05 06:50:00|317.88|313.78|317.95|313.85|318.04|313.94|317.29|313.19|332
1638687300000|2021-12-05 06:55:00|317.94|313.84|317.56|313.46|318.21|314.11|317.53|313.43|374
1638687600000|2021-12-05 07:00:00|317.55|313.45|317.55|313.45|318.19|314.09|317.16|313.06|490
1638687900000|2021-12-05 07:05:00|317.56|313.46|317.09|312.99|317.73|313.63|317.09|312.99|358
1638688200000|2021-12-05 07:10:00|317.08|312.98|316.63|312.53|317.09|312.99|316.58|312.48|294
1638688500000|2021-12-05 07:15:00|316.62|312.52|316.28|312.18|316.67|312.57|315.98|311.88|436
1638688800000|2021-12-05 07:20:00|316.3|312.2|316.86|312.76|316.86|312.76|315.85|311.75|365
1638689100000|2021-12-05 07:25:00|316.84|312.74|316.54|312.44|317.2|313.1|316.53|312.43|365
1638689400000|2021-12-05 07:30:00|316.53|312.43|315.99|311.89|316.59|312.49|315.82|311.72|375
1638689700000|2021-12-05 07:35:00|315.98|311.88|315.5|311.4|316.01|311.91|315.13|311.03|324
1638690000000|2021-12-05 07:40:00|315.48|311.38|314.12|310.02|315.51|311.41|314.04|309.94|374
1638690300000|2021-12-05 07:45:00|314.11|310.01|313.45|309.35|314.15|310.05|313.05|308.95|414
1638690600000|2021-12-05 07:50:00|313.46|309.36|312.92|308.82|313.83|309.73|312.82|308.72|407
1638690900000|2021-12-05 07:55:00|312.91|308.81|313.18|309.08|313.27|309.17|312.44|308.34|364
1638691200000|2021-12-05 08:00:00|313.17|309.07|311.94|307.84|313.3|309.2|311.68|307.58|435
1638691500000|2021-12-05 08:05:00|311.9|307.8|313.12|309.02|313.13|309.03|311.36|307.26|478
1638691800000|2021-12-05 08:10:00|313.13|309.03|313.86|309.76|313.97|309.87|313.1|309|428
1638692100000|2021-12-05 08:15:00|313.87|309.77|314.23|310.13|314.46|310.36|313.77|309.67|448
1638692400000|2021-12-05 08:20:00|314.22|310.12|313|308.9|314.61|310.51|312.96|308.86|473
1638692700000|2021-12-05 08:25:00|313.01|308.91|312.7|308.6|313.07|308.97|312.28|308.18|402
1638693000000|2021-12-05 08:30:00|312.71|308.61|313.46|309.36|313.64|309.54|312.29|308.19|385
1638693300000|2021-12-05 08:35:00|313.47|309.37|313.7|309.6|314.12|310.02|313.35|309.25|366
1638693600000|2021-12-05 08:40:00|313.69|309.59|313.79|309.69|314.16|310.06|313.59|309.49|212
1638693900000|2021-12-05 08:45:00|313.76|309.66|314.29|310.19|314.68|310.58|313.61|309.51|404
1638694200000|2021-12-05 08:50:00|314.3|310.2|314.22|310.12|314.46|310.36|313.92|309.82|258
1638694500000|2021-12-05 08:55:00|314.24|310.14|314.02|309.92|314.46|310.36|314.02|309.92|184
1638694800000|2021-12-05 09:00:00|314.03|309.93|312.81|308.71|314.06|309.96|312.75|308.65|311
1638695100000|2021-12-05 09:05:00|312.82|308.72|309.81|305.71|312.83|308.73|309.75|305.65|555
1638695400000|2021-12-05 09:10:00|309.79|305.69|308.94|304.84|310.15|306.05|307.98|303.88|588
1638695700000|2021-12-05 09:15:00|308.93|304.83|308.58|304.48|310.47|306.37|307.82|303.72|718
1638696000000|2021-12-05 09:20:00|308.56|304.46|310.01|305.91|310.04|305.94|308.27|304.17|678
1638696300000|2021-12-05 09:25:00|310.02|305.92|311.6|307.5|311.66|307.56|310.01|305.91|530
1638696600000|2021-12-05 09:30:00|311.61|307.51|310.56|306.46|312.38|308.28|310.37|306.27|610
1638696900000|2021-12-05 09:35:00|310.55|306.45|311.99|307.89|312.04|307.94|309.81|305.71|549
1638697200000|2021-12-05 09:40:00|311.94|307.84|311.68|307.58|312.11|308.01|310.9|306.8|465
1638697500000|2021-12-05 09:45:00|311.67|307.57|311.86|307.76|312.31|308.21|311.27|307.17|466
1638697800000|2021-12-05 09:50:00|311.87|307.77|310.32|306.22|311.87|307.77|310.16|306.06|546
1638698100000|2021-12-05 09:55:00|310.31|306.21|309.38|305.28|310.31|306.21|309.07|304.97|471
1638698400000|2021-12-05 10:00:00|309.43|305.33|309.11|305.01|311.4|307.3|308.46|304.36|761
1638698700000|2021-12-05 10:05:00|309.14|305.04|309.95|305.85|310.31|306.21|308.96|304.86|626
1638699000000|2021-12-05 10:10:00|309.96|305.86|309.41|305.31|310.45|306.35|309.24|305.14|457
1638699300000|2021-12-05 10:15:00|309.5|305.4|309.64|305.54|310.04|305.94|309.13|305.03|506
1638699600000|2021-12-05 10:20:00|309.63|305.53|310.27|306.17|310.93|306.83|309.63|305.53|553
1638699900000|2021-12-05 10:25:00|310.26|306.16|310.48|306.38|310.51|306.41|309.85|305.75|338
1638700200000|2021-12-05 10:30:00|310.49|306.39|310.76|306.66|310.85|306.75|310.43|306.33|367
1638700500000|2021-12-05 10:35:00|310.82|306.72|310.3|306.2|310.88|306.78|309.81|305.71|349
1638700800000|2021-12-05 10:40:00|310.29|306.19|311.27|307.17|311.56|307.46|310.28|306.18|368
1638701100000|2021-12-05 10:45:00|311.28|307.18|311.29|307.19|311.74|307.64|311.16|307.06|373
1638701400000|2021-12-05 10:50:00|311.26|307.16|309.24|305.14|311.29|307.19|309.03|304.93|390
1638701700000|2021-12-05 10:55:00|309.25|305.15|309.23|305.13|309.83|305.73|308.88|304.78|451
1638702000000|2021-12-05 11:00:00|309.24|305.14|310.13|306.03|310.53|306.43|309.23|305.13|411
1638702300000|2021-12-05 11:05:00|310.09|305.99|310.42|306.32|310.87|306.77|309.63|305.53|504
1638702600000|2021-12-05 11:10:00|310.43|306.33|311.08|306.98|311.31|307.21|310.43|306.33|413
1638702900000|2021-12-05 11:15:00|311.09|306.99|311.2|307.1|311.38|307.28|310.63|306.53|434
1638703200000|2021-12-05 11:20:00|311.19|307.09|310.9|306.8|311.39|307.29|310.68|306.58|332
1638703500000|2021-12-05 11:25:00|310.85|306.75|310.28|306.18|310.92|306.82|309.71|305.61|420
1638703800000|2021-12-05 11:30:00|310.32|306.22|310.1|306|310.56|306.46|310.02|305.92|334
1638704100000|2021-12-05 11:35:00|310.09|305.99|308.82|304.72|310.19|306.09|308.8|304.7|523
1638704400000|2021-12-05 11:40:00|308.8|304.7|308.59|304.49|308.8|304.7|308|303.9|521
1638704700000|2021-12-05 11:45:00|308.57|304.47|307.39|303.29|309.25|305.15|306.99|302.89|553
1638705000000|2021-12-05 11:50:00|307.38|303.28|308.04|303.94|308.05|303.95|307.03|302.93|502
1638705300000|2021-12-05 11:55:00|308.05|303.95|308.73|304.63|308.86|304.76|307.74|303.64|492
1638705600000|2021-12-05 12:00:00|308.74|304.64|307.95|303.85|309.03|304.93|307.86|303.76|549
1638705900000|2021-12-05 12:05:00|307.94|303.84|308.36|304.26|308.49|304.39|306.65|302.55|629
1638706200000|2021-12-05 12:10:00|308.35|304.25|310.95|306.85|310.95|306.85|308.35|304.25|686
1638706500000|2021-12-05 12:15:00|310.96|306.86|310.66|306.56|311.01|306.91|310.59|306.49|515
1638706800000|2021-12-05 12:20:00|310.67|306.57|312.59|308.49|313.03|308.93|310.6|306.5|547
1638707100000|2021-12-05 12:25:00|312.63|308.53|311.22|307.12|312.95|308.85|311.17|307.07|605
1638707400000|2021-12-05 12:30:00|311.23|307.13|312.48|308.38|312.57|308.47|310.37|306.27|543
1638707700000|2021-12-05 12:35:00|312.47|308.37|312.15|308.05|313.07|308.97|312.15|308.05|576
1638708000000|2021-12-05 12:40:00|312.04|307.94|311.84|307.74|312.84|308.74|311.73|307.63|522
1638708300000|2021-12-05 12:45:00|311.85|307.75|311.24|307.14|311.87|307.77|311.13|307.03|473
1638708600000|2021-12-05 12:50:00|311.23|307.13|310.66|306.56|311.27|307.17|310.55|306.45|422
1638708900000|2021-12-05 12:55:00|310.67|306.57|310.32|306.22|310.67|306.57|309.83|305.73|428
1638709200000|2021-12-05 13:00:00|310.31|306.21|308.56|304.46|310.44|306.34|308.39|304.29|527
1638709500000|2021-12-05 13:05:00|308.54|304.44|309.63|305.53|309.64|305.54|308.07|303.97|408
1638709800000|2021-12-05 13:10:00|309.62|305.52|309.32|305.22|309.83|305.73|308.65|304.55|404
1638710100000|2021-12-05 13:15:00|309.33|305.23|308.13|304.03|309.59|305.49|308.05|303.95|410
1638710400000|2021-12-05 13:20:00|308.14|304.04|307.94|303.84|308.21|304.11|307.69|303.59|380
1638710700000|2021-12-05 13:25:00|307.96|303.86|308.04|303.94|308.35|304.25|307.72|303.62|306
1638711000000|2021-12-05 13:30:00|308.03|303.93|309.03|304.93|309.08|304.98|307.68|303.58|421
1638711300000|2021-12-05 13:35:00|309.05|304.95|309.22|305.12|309.86|305.76|308.98|304.88|406
1638711600000|2021-12-05 13:40:00|309.23|305.13|310.05|305.95|310.06|305.96|309.04|304.94|391
1638711900000|2021-12-05 13:45:00|310.06|305.96|310.09|305.99|310.11|306.01|309.55|305.45|337
1638712200000|2021-12-05 13:50:00|310.1|306|310.58|306.48|310.59|306.49|310.07|305.97|321
1638712500000|2021-12-05 13:55:00|310.57|306.47|309.62|305.52|310.79|306.69|309.62|305.52|348
1638712800000|2021-12-05 14:00:00|309.66|305.56|305.08|300.98|309.83|305.73|303.43|299.33|714
1638713100000|2021-12-05 14:05:00|305.02|300.92|305.08|300.98|306.29|302.19|303.45|299.35|803
1638713400000|2021-12-05 14:10:00|305.12|301.02|301.54|297.44|305.12|301.02|299.12|295.02|981
1638713700000|2021-12-05 14:15:00|301.57|297.47|300.3|296.2|303.48|299.38|299.27|295.17|930
1638714000000|2021-12-05 14:20:00|300.32|296.22|302.44|298.34|303.17|299.07|300.29|296.19|816
1638714300000|2021-12-05 14:25:00|302.41|298.31|301.85|297.75|303.84|299.74|301.85|297.75|739
1638714600000|2021-12-05 14:30:00|301.86|297.76|301.61|297.51|303.06|298.96|301.6|297.5|686
1638714900000|2021-12-05 14:35:00|301.59|297.49|301.32|297.22|301.73|297.63|300.6|296.5|653
1638715200000|2021-12-05 14:40:00|301.35|297.25|302.32|298.22|302.95|298.85|301.27|297.17|640
1638715500000|2021-12-05 14:45:00|302.31|298.21|303.35|299.25|303.84|299.74|301.84|297.74|633
1638715800000|2021-12-05 14:50:00|303.34|299.24|301.92|297.82|303.43|299.33|301.86|297.76|654
1638716100000|2021-12-05 14:55:00|301.93|297.83|299.84|295.74|301.93|297.83|299.04|294.94|779
1638716400000|2021-12-05 15:00:00|299.8|295.7|302.03|297.93|310.14|306.04|299.29|295.19|960
1638716700000|2021-12-05 15:05:00|302.05|297.95|298.26|294.16|303.17|299.07|297.09|292.99|915
1638717000000|2021-12-05 15:10:00|298.24|294.14|297.28|293.18|299.69|295.59|296.23|292.13|918
1638717300000|2021-12-05 15:15:00|297.34|293.24|297.99|293.89|299.23|295.13|296.37|292.27|866
1638717600000|2021-12-05 15:20:00|297.93|293.83|299.45|295.35|299.92|295.82|297.58|293.48|849
1638717900000|2021-12-05 15:25:00|299.42|295.32|296.61|292.51|299.42|295.32|296.41|292.31|893
1638718200000|2021-12-05 15:30:00|296.55|292.45|293.24|289.14|296.62|292.52|292.54|288.44|911
1638718500000|2021-12-05 15:35:00|293.23|289.13|292.58|288.48|293.7|289.6|288.95|284.85|961
1638718800000|2021-12-05 15:40:00|292.59|288.49|292.88|288.78|294.76|290.66|292.23|288.13|921
1638719100000|2021-12-05 15:45:00|292.8|288.7|293.63|289.53|295.5|291.4|292.77|288.67|933
1638719400000|2021-12-05 15:50:00|293.6|289.5|294.81|290.71|295.08|290.98|291.89|287.79|919
1638719700000|2021-12-05 15:55:00|294.69|290.59|295.64|291.54|296.32|292.22|294.49|290.39|846
1638720000000|2021-12-05 16:00:00|295.63|291.53|297.89|293.79|302.38|298.28|294.88|290.78|995
1638720300000|2021-12-05 16:05:00|297.84|293.74|299.41|295.31|299.5|295.4|297.04|292.94|963
1638720600000|2021-12-05 16:10:00|299.4|295.3|301.1|297|302.53|298.43|297.81|293.71|1012
1638720900000|2021-12-05 16:15:00|301.08|296.98|300.28|296.18|301.86|297.76|299.67|295.57|955
1638721200000|2021-12-05 16:20:00|300.15|296.05|299.72|295.62|300.45|296.35|298.5|294.4|898
1638721500000|2021-12-05 16:25:00|299.73|295.63|298.94|294.84|300.02|295.92|298.57|294.47|837
1638721800000|2021-12-05 16:30:00|298.93|294.83|297.57|293.47|299.71|295.61|297.15|293.05|753
1638722100000|2021-12-05 16:35:00|297.51|293.41|297.2|293.1|299.15|295.05|297.1|293|857
1638722400000|2021-12-05 16:40:00|297.21|293.11|298.72|294.62|299.34|295.24|297.19|293.09|767
1638722700000|2021-12-05 16:45:00|298.74|294.64|299.64|295.54|299.97|295.87|298.36|294.26|755
1638723000000|2021-12-05 16:50:00|299.69|295.59|299.22|295.12|299.89|295.79|298.97|294.87|537
1638723300000|2021-12-05 16:55:00|299.29|295.19|298.77|294.67|300.7|296.6|298.59|294.49|732
1638723600000|2021-12-05 17:00:00|298.76|294.66|297.43|293.33|299.7|295.6|297.25|293.15|760
1638723900000|2021-12-05 17:05:00|297.48|293.38|297.17|293.07|297.86|293.76|296.67|292.57|540
1638724200000|2021-12-05 17:10:00|297.06|292.96|298.47|294.37|298.48|294.38|297.06|292.96|500
1638724500000|2021-12-05 17:15:00|298.46|294.36|299.18|295.08|299.5|295.4|297.24|293.14|631
1638724800000|2021-12-05 17:20:00|299.19|295.09|300.3|296.2|300.73|296.63|299.02|294.92|667
1638725100000|2021-12-05 17:25:00|300.29|296.19|301.72|297.62|302.03|297.93|299.89|295.79|725
1638725400000|2021-12-05 17:30:00|301.75|297.65|302.77|298.67|303.37|299.27|301.68|297.58|725
1638725700000|2021-12-05 17:35:00|302.8|298.7|302.84|298.74|303.79|299.69|302.21|298.11|655
1638726000000|2021-12-05 17:40:00|302.85|298.75|302.8|298.7|303.54|299.44|302.7|298.6|527
1638726300000|2021-12-05 17:45:00|302.78|298.68|302.47|298.37|303.03|298.93|302.14|298.04|435
1638726600000|2021-12-05 17:50:00|302.49|298.39|305.75|301.65|306.36|302.26|302.16|298.06|676
1638726900000|2021-12-05 17:55:00|305.77|301.67|304.18|300.08|305.77|301.67|303.85|299.75|564
1638727200000|2021-12-05 18:00:00|304.17|300.07|303.67|299.57|304.18|300.08|302.75|298.65|565
1638727500000|2021-12-05 18:05:00|303.66|299.56|302.75|298.65|303.66|299.56|302.61|298.51|315
1638727800000|2021-12-05 18:10:00|302.74|298.64|302.34|298.24|302.95|298.85|302.18|298.08|310
1638728100000|2021-12-05 18:15:00|302.35|298.25|302.37|298.27|303.2|299.1|301.74|297.64|469
1638728400000|2021-12-05 18:20:00|302.34|298.24|301.95|297.85|302.34|298.24|301.73|297.63|363
1638728700000|2021-12-05 18:25:00|301.91|297.81|301.86|297.76|302.16|298.06|301.3|297.2|434
1638729000000|2021-12-05 18:30:00|301.87|297.77|301.65|297.55|302.18|298.08|301.47|297.37|319
1638729300000|2021-12-05 18:35:00|301.66|297.56|302.68|298.58|302.68|298.58|301.22|297.12|538
1638729600000|2021-12-05 18:40:00|302.69|298.59|302.79|298.69|303.52|299.42|302.44|298.34|535
1638729900000|2021-12-05 18:45:00|302.75|298.65|302.28|298.18|303.17|299.07|302.24|298.14|423
1638730200000|2021-12-05 18:50:00|302.26|298.16|301.66|297.56|302.38|298.28|301.56|297.46|351
1638730500000|2021-12-05 18:55:00|301.67|297.57|301.61|297.51|301.95|297.85|301.49|297.39|377
1638730800000|2021-12-05 19:00:00|301.64|297.54|299.46|295.36|301.96|297.86|299.46|295.36|483
1638731100000|2021-12-05 19:05:00|299.48|295.38|299.35|295.25|300.27|296.17|299.17|295.07|549
1638731400000|2021-12-05 19:10:00|299.34|295.24|297.62|293.52|299.67|295.57|297.35|293.25|542
1638731700000|2021-12-05 19:15:00|297.6|293.5|296.91|292.81|298.22|294.12|296.28|292.18|769
1638732000000|2021-12-05 19:20:00|296.92|292.82|297.01|292.91|297.24|293.14|296.55|292.45|552
1638732300000|2021-12-05 19:25:00|297.03|292.93|297.81|293.71|298.19|294.09|296.92|292.82|544
1638732600000|2021-12-05 19:30:00|297.8|293.7|297.04|292.94|297.93|293.83|296.05|291.95|632
1638732900000|2021-12-05 19:35:00|297.05|292.95|298.05|293.95|298.08|293.98|297.05|292.95|478
1638733200000|2021-12-05 19:40:00|298.09|293.99|299.5|295.4|299.79|295.69|298.09|293.99|571
1638733500000|2021-12-05 19:45:00|299.48|295.38|298.79|294.69|300.02|295.92|298.51|294.41|546
1638733800000|2021-12-05 19:50:00|298.8|294.7|300.33|296.23|300.4|296.3|298.78|294.68|562
1638734100000|2021-12-05 19:55:00|300.31|296.21|300.72|296.62|300.8|296.7|299.54|295.44|556
1638734400000|2021-12-05 20:00:00|300.71|296.61|302.55|298.45|302.68|298.58|300.5|296.4|614
1638734700000|2021-12-05 20:05:00|302.59|298.49|302.97|298.87|303|298.9|302.17|298.07|439
1638735000000|2021-12-05 20:10:00|302.96|298.86|303.38|299.28|303.45|299.35|302.66|298.56|382
1638735300000|2021-12-05 20:15:00|303.36|299.26|302.41|298.31|303.6|299.5|302.34|298.24|390
1638735600000|2021-12-05 20:20:00|302.43|298.33|300.52|296.42|302.43|298.33|300.45|296.35|442
1638735900000|2021-12-05 20:25:00|300.53|296.43|298.89|294.79|300.53|296.43|298.83|294.73|596
1638736200000|2021-12-05 20:30:00|298.88|294.78|300.56|296.46|300.58|296.48|298.72|294.62|621
1638736500000|2021-12-05 20:35:00|300.62|296.52|302.12|298.02|302.22|298.12|299.98|295.88|622
1638736800000|2021-12-05 20:40:00|302.2|298.1|302.24|298.14|302.78|298.68|301.77|297.67|385
1638737100000|2021-12-05 20:45:00|302.21|298.11|302.24|298.14|302.68|298.58|300.87|296.77|654
1638737400000|2021-12-05 20:50:00|302.27|298.17|302.99|298.89|303.17|299.07|301.82|297.72|578
1638737700000|2021-12-05 20:55:00|302.95|298.85|301.64|297.54|302.97|298.87|301.46|297.36|515
1638738000000|2021-12-05 21:00:00|301.66|297.56|302.48|298.38|303.25|299.15|301.52|297.42|554
1638738300000|2021-12-05 21:05:00|302.47|298.37|300.81|296.71|302.53|298.43|300.14|296.04|551
1638738600000|2021-12-05 21:10:00|300.82|296.72|298.84|294.74|301.28|297.18|298.74|294.64|569
1638738900000|2021-12-05 21:15:00|298.79|294.69|297.26|293.16|298.86|294.76|296.97|292.87|635
1638739200000|2021-12-05 21:20:00|297.27|293.17|300.34|296.24|300.47|296.37|297.04|292.94|685
1638739500000|2021-12-05 21:25:00|300.3|296.2|301.06|296.96|301.27|297.17|299.74|295.64|665
1638739800000|2021-12-05 21:30:00|301.04|296.94|301.36|297.26|301.57|297.47|299.63|295.53|690
1638740100000|2021-12-05 21:35:00|301.35|297.25|299.27|295.17|301.56|297.46|299.24|295.14|604
1638740400000|2021-12-05 21:40:00|299.24|295.14|302.09|297.99|302.18|298.08|298.9|294.8|645
1638740700000|2021-12-05 21:45:00|302.08|297.98|303.11|299.01|303.11|299.01|301.56|297.46|605
1638741000000|2021-12-05 21:50:00|303.1|299|302.92|298.82|303.19|299.09|302.08|297.98|471
1638741300000|2021-12-05 21:55:00|302.91|298.81|302.64|298.54|303.32|299.22|302.27|298.17|567
1638741600000|2021-12-05 22:00:00|302.65|298.55|300.93|296.83|303.13|299.03|300.86|296.76|605
1638741900000|2021-12-05 22:05:00|300.84|296.74|300.09|295.99|301.59|297.49|299.93|295.83|487
1638742200000|2021-12-05 22:10:00|300.06|295.96|299.08|294.98|300.27|296.17|299.08|294.98|378
1638742500000|2021-12-05 22:15:00|299.17|295.07|302.12|298.02|302.12|298.02|298.92|294.82|445
1638742800000|2021-12-05 22:20:00|302.09|297.99|302.49|298.39|302.68|298.58|301.16|297.06|479
1638743100000|2021-12-05 22:25:00|302.69|298.59|303.32|299.22|303.52|299.42|302.25|298.15|425
1638743400000|2021-12-05 22:30:00|303.35|299.25|303.06|298.96|303.53|299.43|302.86|298.76|203
1638743700000|2021-12-05 22:35:00|302.93|298.83|301.77|297.67|302.93|298.83|301.74|297.64|351
1638744000000|2021-12-05 22:40:00|301.76|297.66|301.21|297.11|301.8|297.7|300.45|296.35|476
1638744300000|2021-12-05 22:45:00|301.2|297.1|302.68|298.58|302.85|298.75|301.08|296.98|326
1638744600000|2021-12-05 22:50:00|302.3|298.2|302.48|298.38|302.87|298.77|301.5|297.4|327
1638744900000|2021-12-05 22:55:00|302.44|298.34|304.04|299.94|304.07|299.97|302.36|298.26|468
1638745200000|2021-12-05 23:00:00|304.07|299.97|302.78|298.68|304.1|300|302.47|298.37|512
1638745500000|2021-12-05 23:05:00|302.68|298.58|305.12|301.02|305.22|301.12|302.49|298.39|703
1638745800000|2021-12-05 23:10:00|305.11|301.01|306.77|302.67|307.04|302.94|305|300.9|680
1638746100000|2021-12-05 23:15:00|306.78|302.68|306.07|301.97|306.9|302.8|305.28|301.18|500
1638746400000|2021-12-05 23:20:00|305.85|301.75|303.61|299.51|306.19|302.09|303.5|299.4|500
1638746700000|2021-12-05 23:25:00|303.5|299.4|304.25|300.15|304.56|300.46|303.17|299.07|595
1638747000000|2021-12-05 23:30:00|304.26|300.16|303.78|299.68|305.1|301|302.29|298.19|713
1638747300000|2021-12-05 23:35:00|303.75|299.65|304.52|300.42|305.15|301.05|303.75|299.65|590
1638747600000|2021-12-05 23:40:00|304.64|300.54|304.01|299.91|305.46|301.36|304|299.9|541
1638747900000|2021-12-05 23:45:00|303.99|299.89|303.42|299.32|304.07|299.97|303.28|299.18|425
1638748200000|2021-12-05 23:50:00|303.39|299.29|304.2|300.1|304.49|300.39|303.14|299.04|429
1638748500000|2021-12-05 23:55:00|304.12|300.02|305.36|301.26|305.7|301.6|304.12|300.02|503
1638748800000|2021-12-06 00:00:00|305.41|301.31|302.52|298.42|305.91|301.81|302.5|298.4|699
1638749100000|2021-12-06 00:05:00|302.62|298.52|301.29|297.19|303.19|299.09|301.06|296.96|571
1638749400000|2021-12-06 00:10:00|301.25|297.15|298.22|294.12|301.7|297.6|297.28|293.18|789
1638749700000|2021-12-06 00:15:00|298.15|294.05|296.22|292.12|299.14|295.04|294.66|290.56|900
1638750000000|2021-12-06 00:20:00|296.07|291.97|296.54|292.44|297.12|293.02|295.07|290.97|807
1638750300000|2021-12-06 00:25:00|296.51|292.41|293.9|289.8|296.56|292.46|293.4|289.3|853
1638750600000|2021-12-06 00:30:00|293.86|289.76|293.23|289.13|294.92|290.82|291.61|287.51|862
1638750900000|2021-12-06 00:35:00|293.29|289.19|294.22|290.12|294.68|290.58|293|288.9|684
1638751200000|2021-12-06 00:40:00|294.24|290.14|292.59|288.49|294.84|290.74|292.29|288.19|820
1638751500000|2021-12-06 00:45:00|292.62|288.52|291.38|287.28|293.85|289.75|291.21|287.11|908
1638751800000|2021-12-06 00:50:00|291.45|287.35|293.5|289.4|293.57|289.47|291|286.9|729
1638752100000|2021-12-06 00:55:00|293.51|289.41|293.92|289.82|294.16|290.06|293.22|289.12|520
1638752400000|2021-12-06 01:00:00|293.91|289.81|296.72|292.62|297.78|293.68|293.12|289.02|770
1638752700000|2021-12-06 01:05:00|296.68|292.58|297.48|293.38|297.85|293.75|296.68|292.58|634
1638753000000|2021-12-06 01:10:00|297.5|293.4|298.3|294.2|299.21|295.11|297.5|293.4|641
1638753300000|2021-12-06 01:15:00|298.31|294.21|298|293.9|298.69|294.59|296.56|292.46|626
1638753600000|2021-12-06 01:20:00|298.14|294.04|297.22|293.12|299.05|294.95|297.13|293.03|614
1638753900000|2021-12-06 01:25:00|297.31|293.21|295.84|291.74|297.59|293.49|295.72|291.62|723
1638754200000|2021-12-06 01:30:00|295.83|291.73|295.58|291.48|296.63|292.53|295.4|291.3|682
1638754500000|2021-12-06 01:35:00|295.53|291.43|294.89|290.79|295.85|291.75|294.3|290.2|624
1638754800000|2021-12-06 01:40:00|294.78|290.68|295.7|291.6|295.7|291.6|294.35|290.25|591
1638755100000|2021-12-06 01:45:00|295.65|291.55|297.44|293.34|298.03|293.93|295.28|291.18|666
1638755400000|2021-12-06 01:50:00|297.55|293.45|297.5|293.4|298.06|293.96|296.91|292.81|470
1638755700000|2021-12-06 01:55:00|297.51|293.41|298.29|294.19|298.87|294.77|297.44|293.34|627
1638756000000|2021-12-06 02:00:00|298.31|294.21|298.36|294.26|299.09|294.99|297.78|293.68|590
1638756300000|2021-12-06 02:05:00|298.33|294.23|299.21|295.11|299.47|295.37|297.91|293.81|493
1638756600000|2021-12-06 02:10:00|299.3|295.2|300.65|296.55|301.01|296.91|299.22|295.12|499
1638756900000|2021-12-06 02:15:00|300.67|296.57|300|295.9|300.81|296.71|299.97|295.87|440
1638757200000|2021-12-06 02:20:00|300.04|295.94|300.97|296.87|301.61|297.51|299.95|295.85|462
1638757500000|2021-12-06 02:25:00|301.01|296.91|300.15|296.05|301.47|297.37|299.82|295.72|426
1638757800000|2021-12-06 02:30:00|300.13|296.03|299.86|295.76|300.28|296.18|299.44|295.34|372
1638758100000|2021-12-06 02:35:00|299.87|295.77|300.36|296.26|300.56|296.46|299.43|295.33|407
1638758400000|2021-12-06 02:40:00|300.33|296.23|301.55|297.45|301.89|297.79|300.24|296.14|428
1638758700000|2021-12-06 02:45:00|301.56|297.46|300.97|296.87|301.9|297.8|300.95|296.85|363
1638759000000|2021-12-06 02:50:00|300.96|296.86|301.7|297.6|301.7|297.6|300.7|296.6|377
1638759300000|2021-12-06 02:55:00|301.67|297.57|300.69|296.59|301.97|297.87|300.5|296.4|387
1638759600000|2021-12-06 03:00:00|300.64|296.54|301.03|296.93|301.68|297.58|300.64|296.54|416
1638759900000|2021-12-06 03:05:00|301.04|296.94|305.35|301.25|306.2|302.1|300.9|296.8|408
1638760200000|2021-12-06 03:10:00|305.34|301.24|303.63|299.53|308.21|304.11|303.47|299.37|742
1638760500000|2021-12-06 03:15:00|303.68|299.58|303.19|299.09|304.63|300.53|303.08|298.98|539
1638760800000|2021-12-06 03:20:00|303.1|299|305.27|301.17|305.91|301.81|303.1|299|430
1638761100000|2021-12-06 03:25:00|305.39|301.29|304.69|300.59|305.98|301.88|304.64|300.54|484
1638761400000|2021-12-06 03:30:00|304.64|300.54|304.23|300.13|305.09|300.99|304.08|299.98|390
1638761700000|2021-12-06 03:35:00|304|299.9|304.63|300.53|305.03|300.93|303.8|299.7|363
1638762000000|2021-12-06 03:40:00|304.34|300.24|304.89|300.79|305.98|301.88|304.34|300.24|446
1638762300000|2021-12-06 03:45:00|304.9|300.8|312.04|307.94|314.08|309.98|304.82|300.72|973
1638762600000|2021-12-06 03:50:00|312.07|307.97|310.62|306.52|312.18|308.08|310.37|306.27|690
1638762900000|2021-12-06 03:55:00|310.6|306.5|310.16|306.06|311.48|307.38|309.77|305.67|514
1638763200000|2021-12-06 04:00:00|310.15|306.05|310.39|306.29|311.08|306.98|309.22|305.12|539
1638763500000|2021-12-06 04:05:00|310.4|306.3|312.04|307.94|312.23|308.13|310.23|306.13|626
1638763800000|2021-12-06 04:10:00|311.99|307.89|312|307.9|312.26|308.16|311.36|307.26|472
1638764100000|2021-12-06 04:15:00|312.01|307.91|311.67|307.57|313.1|309|311.58|307.48|530
1638764400000|2021-12-06 04:20:00|311.68|307.58|313.22|309.12|313.63|309.53|311.59|307.49|480
1638764700000|2021-12-06 04:25:00|313.21|309.11|313.86|309.76|314.2|310.1|313.07|308.97|517
1638765000000|2021-12-06 04:30:00|313.87|309.77|313.65|309.55|314.59|310.49|313.45|309.35|433
1638765300000|2021-12-06 04:35:00|313.62|309.52|314.07|309.97|314.2|310.1|313.2|309.1|356
1638765600000|2021-12-06 04:40:00|314.04|309.94|313.86|309.76|315.22|311.12|313.81|309.71|388
1638765900000|2021-12-06 04:45:00|313.9|309.8|313.61|309.51|314.42|310.32|313.32|309.22|410
1638766200000|2021-12-06 04:50:00|313.62|309.52|311.53|307.43|313.79|309.69|311.34|307.24|490
1638766500000|2021-12-06 04:55:00|311.68|307.58|311.54|307.44|312.71|308.61|311.39|307.29|472
1638766800000|2021-12-06 05:00:00|311.59|307.49|312.02|307.92|312.43|308.33|311.5|307.4|445
1638767100000|2021-12-06 05:05:00|312.05|307.95|310.17|306.07|312.09|307.99|309.6|305.5|523
1638767400000|2021-12-06 05:10:00|310.12|306.02|309.5|305.4|310.88|306.78|309.3|305.2|495
1638767700000|2021-12-06 05:15:00|309.52|305.42|310.4|306.3|310.51|306.41|309.5|305.4|440
1638768000000|2021-12-06 05:20:00|310.33|306.23|309.62|305.52|310.72|306.62|309.59|305.49|392
1638768300000|2021-12-06 05:25:00|309.61|305.51|309.19|305.09|309.94|305.84|309|304.9|445
1638768600000|2021-12-06 05:30:00|309.18|305.08|308|303.9|309.34|305.24|307.63|303.53|452
1638768900000|2021-12-06 05:35:00|307.99|303.89|307.7|303.6|308.33|304.23|307.53|303.43|329
1638769200000|2021-12-06 05:40:00|307.6|303.5|306.17|302.07|307.74|303.64|306.14|302.04|306
1638769500000|2021-12-06 05:45:00|306.09|301.99|306.45|302.35|307.43|303.33|305.9|301.8|473
1638769800000|2021-12-06 05:50:00|306.46|302.36|305.82|301.72|306.49|302.39|305.41|301.31|367
1638770100000|2021-12-06 05:55:00|305.85|301.75|304.9|300.8|305.99|301.89|304.86|300.76|464
1638770400000|2021-12-06 06:00:00|304.89|300.79|304.56|300.46|305.62|301.52|304.51|300.41|438
1638770700000|2021-12-06 06:05:00|304.59|300.49|305.6|301.5|305.96|301.86|304.55|300.45|416
1638771000000|2021-12-06 06:10:00|305.61|301.51|304.11|300.01|305.91|301.81|303.93|299.83|390
1638771300000|2021-12-06 06:15:00|304.12|300.02|305.64|301.54|305.71|301.61|304.08|299.98|300
1638771600000|2021-12-06 06:20:00|305.69|301.59|305.66|301.56|305.7|301.6|304.34|300.24|459
1638771900000|2021-12-06 06:25:00|305.64|301.54|305.79|301.69|306.25|302.15|305.1|301|447
1638772200000|2021-12-06 06:30:00|305.81|301.71|306.94|302.84|307.59|303.49|305.7|301.6|466
1638772500000|2021-12-06 06:35:00|306.91|302.81|306.09|301.99|306.94|302.84|305.87|301.77|314
1638772800000|2021-12-06 06:40:00|306.19|302.09|301.64|297.54|306.35|302.25|300.55|296.45|661
1638773100000|2021-12-06 06:45:00|301.65|297.55|300.28|296.18|302.5|298.4|299.93|295.83|661
1638773400000|2021-12-06 06:50:00|300.29|296.19|298.81|294.71|300.97|296.87|297.38|293.28|725
1638773700000|2021-12-06 06:55:00|298.89|294.79|298.38|294.28|299.4|295.3|297.54|293.44|666
1638774000000|2021-12-06 07:00:00|298.36|294.26|297.43|293.33|298.49|294.39|296.92|292.82|760
1638774300000|2021-12-06 07:05:00|297.5|293.4|299.9|295.8|300.14|296.04|297.42|293.32|612
1638774600000|2021-12-06 07:10:00|299.89|295.79|298.94|294.84|300.04|295.94|297.7|293.6|587
1638774900000|2021-12-06 07:15:00|298.99|294.89|297.49|293.39|299.23|295.13|297.36|293.26|623
1638775200000|2021-12-06 07:20:00|297.47|293.37|297.31|293.21|298.52|294.42|297.3|293.2|630
1638775500000|2021-12-06 07:25:00|297.29|293.19|294.1|290|297.3|293.2|293.37|289.27|855
1638775800000|2021-12-06 07:30:00|294.09|289.99|295.67|291.57|297.77|293.67|293.8|289.7|782
1638776100000|2021-12-06 07:35:00|295.65|291.55|295.76|291.66|297.34|293.24|295.57|291.47|662
1638776400000|2021-12-06 07:40:00|295.75|291.65|295.32|291.22|296.31|292.21|294.94|290.84|606
1638776700000|2021-12-06 07:45:00|295.31|291.21|296.83|292.73|297.41|293.31|295.28|291.18|666
1638777000000|2021-12-06 07:50:00|296.85|292.75|297.74|293.64|297.97|293.87|296.79|292.69|612
1638777300000|2021-12-06 07:55:00|297.75|293.65|298.67|294.57|299.02|294.92|297.33|293.23|482
1638777600000|2021-12-06 08:00:00|298.7|294.6|305.47|301.37|306.67|302.57|298.65|294.55|879
1638777900000|2021-12-06 08:05:00|305.55|301.45|301.48|297.38|306.07|301.97|301.31|297.21|961
1638778200000|2021-12-06 08:10:00|301.52|297.42|299.95|295.85|302.08|297.98|299.29|295.19|887
1638778500000|2021-12-06 08:15:00|299.94|295.84|300.39|296.29|302.14|298.04|299.87|295.77|827
1638778800000|2021-12-06 08:20:00|300.41|296.31|296.51|292.41|300.9|296.8|295.71|291.61|826
1638779100000|2021-12-06 08:25:00|296.44|292.34|296.76|292.66|297.17|293.07|294.71|290.61|896
1638779400000|2021-12-06 08:30:00|296.79|292.69|294.23|290.13|296.9|292.8|293.83|289.73|831
1638779700000|2021-12-06 08:35:00|294.29|290.19|294.97|290.87|295.07|290.97|293.7|289.6|808
1638780000000|2021-12-06 08:40:00|294.95|290.85|296.49|292.39|297.06|292.96|294.41|290.31|682
1638780300000|2021-12-06 08:45:00|296.5|292.4|298.59|294.49|298.9|294.8|295.5|291.4|839
1638780600000|2021-12-06 08:50:00|298.58|294.48|296.97|292.87|298.8|294.7|296.62|292.52|778
1638780900000|2021-12-06 08:55:00|296.91|292.81|297.46|293.36|298.13|294.03|296.44|292.34|664
1638781200000|2021-12-06 09:00:00|297.44|293.34|298.19|294.09|298.99|294.89|296.32|292.22|770
1638781500000|2021-12-06 09:05:00|298.21|294.11|293.58|289.48|298.51|294.41|292.71|288.61|828
1638781800000|2021-12-06 09:10:00|293.66|289.56|292.45|288.35|293.73|289.63|292.15|288.05|856
1638782100000|2021-12-06 09:15:00|292.51|288.41|294.98|290.88|295|290.9|292.48|288.38|749
1638782400000|2021-12-06 09:20:00|294.95|290.85|293.48|289.38|295.09|290.99|293.12|289.02|642
1638782700000|2021-12-06 09:25:00|293.44|289.34|293.93|289.83|295.22|291.12|293.39|289.29|601
1638783000000|2021-12-06 09:30:00|293.89|289.79|291.05|286.95|294.3|290.2|291.04|286.94|702
1638783300000|2021-12-06 09:35:00|291.01|286.91|289.42|285.32|291.8|287.7|287.76|283.66|981
1638783600000|2021-12-06 09:40:00|289.48|285.38|289.45|285.35|290.42|286.32|288.05|283.95|943
1638783900000|2021-12-06 09:45:00|289.46|285.36|290.16|286.06|290.63|286.53|289.18|285.08|856
1638784200000|2021-12-06 09:50:00|290.14|286.04|290.27|286.17|290.65|286.55|289.01|284.91|805
1638784500000|2021-12-06 09:55:00|290.35|286.25|289.72|285.62|290.7|286.6|288.16|284.06|807
1638784800000|2021-12-06 10:00:00|289.75|285.65|291.12|287.02|291.5|287.4|288.96|284.86|818
1638785100000|2021-12-06 10:05:00|291.01|286.91|292.23|288.13|292.4|288.3|290.57|286.47|767
1638785400000|2021-12-06 10:10:00|292.22|288.12|292.13|288.03|292.66|288.56|291.74|287.64|713
1638785700000|2021-12-06 10:15:00|292.14|288.04|291.17|287.07|293.04|288.94|291.02|286.92|710
1638786000000|2021-12-06 10:20:00|291.19|287.09|290.28|286.18|291.4|287.3|289.79|285.69|717
1638786300000|2021-12-06 10:25:00|290.3|286.2|289.93|285.83|291.02|286.92|289.93|285.83|579
1638786600000|2021-12-06 10:30:00|289.89|285.79|289.5|285.4|290.15|286.05|287.5|283.4|763
1638786900000|2021-12-06 10:35:00|289.49|285.39|288.62|284.52|289.78|285.68|287.72|283.62|762
1638787200000|2021-12-06 10:40:00|288.6|284.5|290.3|286.2|290.4|286.3|287.99|283.89|772
1638787500000|2021-12-06 10:45:00|290.27|286.17|290.26|286.16|291.52|287.42|290.1|286|732
1638787800000|2021-12-06 10:50:00|290.28|286.18|289.4|285.3|291.15|287.05|289.06|284.96|640
1638788100000|2021-12-06 10:55:00|289.36|285.26|289.42|285.32|290.63|286.53|288.97|284.87|672
1638788400000|2021-12-06 11:00:00|289.37|285.27|288.02|283.92|290.55|286.45|287.91|283.81|719
1638788700000|2021-12-06 11:05:00|288|283.9|284.45|280.35|288.1|284|284.23|280.13|784
1638789000000|2021-12-06 11:10:00|284.44|280.34|284.81|280.71|285.27|281.17|283.34|279.24|756
1638789300000|2021-12-06 11:15:00|284.79|280.69|285.92|281.82|286.15|282.05|284.07|279.97|772
1638789600000|2021-12-06 11:20:00|285.94|281.84|286.61|282.51|287.17|283.07|285.81|281.71|618
1638789900000|2021-12-06 11:25:00|286.63|282.53|288.17|284.07|288.73|284.63|286.16|282.06|570
1638790200000|2021-12-06 11:30:00|288.12|284.02|289.17|285.07|290.38|286.28|288.11|284.01|600
1638790500000|2021-12-06 11:35:00|289.18|285.08|289.24|285.14|289.41|285.31|288.58|284.48|493
1638790800000|2021-12-06 11:40:00|289.23|285.13|294.75|290.65|294.81|290.71|288.93|284.83|724
1638791100000|2021-12-06 11:45:00|294.72|290.62|293.33|289.23|296.47|292.37|293.04|288.94|997
1638791400000|2021-12-06 11:50:00|293.23|289.13|296.8|292.7|297.95|293.85|293.06|288.96|945
1638791700000|2021-12-06 11:55:00|296.84|292.74|296.2|292.1|297.83|293.73|295.58|291.48|822
1638792000000|2021-12-06 12:00:00|296.32|292.22|296.24|292.14|296.4|292.3|294.54|290.44|774
1638792300000|2021-12-06 12:05:00|296.27|292.17|296.01|291.91|297.05|292.95|295.7|291.6|601
1638792600000|2021-12-06 12:10:00|296.03|291.93|295.35|291.25|296.57|292.47|295.07|290.97|658
1638792900000|2021-12-06 12:15:00|295.23|291.13|295.78|291.68|295.84|291.74|294.12|290.02|686
1638793200000|2021-12-06 12:20:00|295.77|291.67|297.14|293.04|297.36|293.26|295.65|291.55|556
1638793500000|2021-12-06 12:25:00|297.17|293.07|308.07|303.97|312.15|308.05|296.92|292.82|883
1638793800000|2021-12-06 12:30:00|308|303.9|309.55|305.45|310.23|306.13|307.39|303.29|966
1638794100000|2021-12-06 12:35:00|309.5|305.4|311.57|307.47|314.16|310.06|309.08|304.98|849
1638794400000|2021-12-06 12:40:00|311.58|307.48|307.45|303.35|312.05|307.95|307.26|303.16|665
1638794700000|2021-12-06 12:45:00|307.4|303.3|307.15|303.05|309.45|305.35|306.74|302.64|668
1638795000000|2021-12-06 12:50:00|307.06|302.96|306.4|302.3|308.59|304.49|305.7|301.6|767
1638795300000|2021-12-06 12:55:00|306.35|302.25|305.99|301.89|307.34|303.24|305.4|301.3|640
1638795600000|2021-12-06 13:00:00|306.21|302.11|307.92|303.82|308.42|304.32|305.78|301.68|698
1638795900000|2021-12-06 13:05:00|307.91|303.81|310.9|306.8|313.48|309.38|307.8|303.7|850
1638796200000|2021-12-06 13:10:00|310.88|306.78|309.9|305.8|312|307.9|309.9|305.8|750
1638796500000|2021-12-06 13:15:00|309.91|305.81|308.22|304.12|310.19|306.09|308.14|304.04|668
1638796800000|2021-12-06 13:20:00|308.26|304.16|307.45|303.35|308.53|304.43|307.13|303.03|593
1638797100000|2021-12-06 13:25:00|307.49|303.39|307.8|303.7|308.08|303.98|306.71|302.61|630
1638797400000|2021-12-06 13:30:00|307.71|303.61|306.41|302.31|307.72|303.62|305.87|301.77|635
1638797700000|2021-12-06 13:35:00|306.37|302.27|307.87|303.77|308.14|304.04|306.37|302.27|663
1638798000000|2021-12-06 13:40:00|307.93|303.83|308.45|304.35|311.61|307.51|307.8|303.7|840
1638798300000|2021-12-06 13:45:00|308.41|304.31|306.05|301.95|309.15|305.05|305.95|301.85|777
1638798600000|2021-12-06 13:50:00|306.07|301.97|306.47|302.37|306.61|302.51|304.83|300.73|670
1638798900000|2021-12-06 13:55:00|306.48|302.38|307.19|303.09|307.91|303.81|306.46|302.36|708
1638799200000|2021-12-06 14:00:00|307.24|303.14|306.08|301.98|307.24|303.14|304.8|300.7|701
1638799500000|2021-12-06 14:05:00|306.09|301.99|307.34|303.24|307.75|303.65|306.01|301.91|626
1638799800000|2021-12-06 14:10:00|307.42|303.32|309.23|305.13|309.4|305.3|307.17|303.07|673
1638800100000|2021-12-06 14:15:00|309.25|305.15|308.25|304.15|309.81|305.71|307.27|303.17|699
1638800400000|2021-12-06 14:20:00|308.26|304.16|309.95|305.85|310.24|306.14|308.17|304.07|591
1638800700000|2021-12-06 14:25:00|309.96|305.86|312.33|308.23|312.35|308.25|309.5|305.4|765
1638801000000|2021-12-06 14:30:00|312.35|308.25|317.7|313.6|318.79|314.69|312.26|308.16|943
1638801300000|2021-12-06 14:35:00|317.68|313.58|320.88|316.78|330.74|326.64|316.57|312.47|981
1638801600000|2021-12-06 14:40:00|320.77|316.67|321.63|317.53|326.5|322.4|320.01|315.91|1030
1638801900000|2021-12-06 14:45:00|321.6|317.5|319.33|315.23|325.98|321.88|318.95|314.85|1036
1638802200000|2021-12-06 14:50:00|319.37|315.27|320.82|316.72|322.57|318.47|319.1|315|982
1638802500000|2021-12-06 14:55:00|320.81|316.71|319.6|315.5|321.41|317.31|318.97|314.87|942
1638802800000|2021-12-06 15:00:00|319.58|315.48|318.69|314.59|321.68|317.58|318.32|314.22|947
1638803100000|2021-12-06 15:05:00|318.72|314.62|317.38|313.28|319.04|314.94|316.12|312.02|860
1638803400000|2021-12-06 15:10:00|317.41|313.31|319.7|315.6|319.75|315.65|317.41|313.31|863
1638803700000|2021-12-06 15:15:00|319.71|315.61|319.97|315.87|321.61|317.51|319.42|315.32|878
1638804000000|2021-12-06 15:20:00|319.95|315.85|321.72|317.62|322.06|317.96|319.81|315.71|774
1638804300000|2021-12-06 15:25:00|321.7|317.6|320.66|316.56|321.74|317.64|319.44|315.34|778
1638804600000|2021-12-06 15:30:00|320.65|316.55|320.03|315.93|322.39|318.29|319.8|315.7|830
1638804900000|2021-12-06 15:35:00|320.02|315.92|320.63|316.53|320.92|316.82|318.94|314.84|681
1638805200000|2021-12-06 15:40:00|320.7|316.6|322.13|318.03|323.37|319.27|320.65|316.55|730
1638805500000|2021-12-06 15:45:00|322.02|317.92|322.3|318.2|323.79|319.69|321.8|317.7|852
1638805800000|2021-12-06 15:50:00|322.47|318.37|321.14|317.04|322.49|318.39|320.66|316.56|808
1638806100000|2021-12-06 15:55:00|321.13|317.03|322.81|318.71|322.84|318.74|320.42|316.32|811
1638806400000|2021-12-06 16:00:00|322.83|318.73|320.08|315.98|323.28|319.18|319.19|315.09|849
1638806700000|2021-12-06 16:05:00|320.14|316.04|320.07|315.97|320.54|316.44|319.12|315.02|729
1638807000000|2021-12-06 16:10:00|320.1|316|319.68|315.58|321.02|316.92|319.4|315.3|663
1638807300000|2021-12-06 16:15:00|319.72|315.62|320.31|316.21|320.58|316.48|318.88|314.78|655
1638807600000|2021-12-06 16:20:00|320.3|316.2|320.39|316.29|320.56|316.46|319.6|315.5|608
1638807900000|2021-12-06 16:25:00|320.38|316.28|321.81|317.71|321.88|317.78|320.24|316.14|586
1638808200000|2021-12-06 16:30:00|321.84|317.74|324.64|320.54|325.79|321.69|321|316.9|615
1638808500000|2021-12-06 16:35:00|324.66|320.56|323.7|319.6|325.29|321.19|323.29|319.19|773
1638808800000|2021-12-06 16:40:00|323.69|319.59|321.13|317.03|323.94|319.84|320.7|316.6|783
1638809100000|2021-12-06 16:45:00|321.2|317.1|320.13|316.03|321.58|317.48|319.89|315.79|579
1638809400000|2021-12-06 16:50:00|319.97|315.87|321.1|317|321.3|317.2|319.72|315.62|622
1638809700000|2021-12-06 16:55:00|321.02|316.92|321.76|317.66|321.77|317.67|319.94|315.84|556
1638810000000|2021-12-06 17:00:00|321.73|317.63|320.77|316.67|321.87|317.77|320.33|316.23|620
1638810300000|2021-12-06 17:05:00|320.91|316.81|322.5|318.4|322.95|318.85|320.71|316.61|677
1638810600000|2021-12-06 17:10:00|322.55|318.45|322.09|317.99|323.21|319.11|322.07|317.97|673
1638810900000|2021-12-06 17:15:00|322.17|318.07|321.56|317.46|322.3|318.2|321.16|317.06|566
1638811200000|2021-12-06 17:20:00|321.54|317.44|321.01|316.91|321.69|317.59|320.98|316.88|499
1638811500000|2021-12-06 17:25:00|321.03|316.93|323.41|319.31|323.46|319.36|321.03|316.93|585
1638811800000|2021-12-06 17:30:00|323.37|319.27|322.09|317.99|323.73|319.63|321.9|317.8|581
1638812100000|2021-12-06 17:35:00|322.05|317.95|320.42|316.32|322.41|318.31|320.36|316.26|555
1638812400000|2021-12-06 17:40:00|320.43|316.33|320.23|316.13|320.82|316.72|319.47|315.37|464
1638812700000|2021-12-06 17:45:00|320.25|316.15|321.31|317.21|321.51|317.41|319.87|315.77|445
1638813000000|2021-12-06 17:50:00|321.29|317.19|320.23|316.13|321.29|317.19|320.01|315.91|398
1638813300000|2021-12-06 17:55:00|320.17|316.07|320.67|316.57|320.91|316.81|320.16|316.06|376
1638813600000|2021-12-06 18:00:00|320.66|316.56|321.75|317.65|322.03|317.93|320.3|316.2|546
1638813900000|2021-12-06 18:05:00|321.8|317.7|318.82|314.72|321.91|317.81|318.56|314.46|539
1638814200000|2021-12-06 18:10:00|318.84|314.74|319.07|314.97|319.51|315.41|318.67|314.57|443
1638814500000|2021-12-06 18:15:00|318.96|314.86|318.57|314.47|319.64|315.54|318.41|314.31|459
1638814800000|2021-12-06 18:20:00|318.5|314.4|318.25|314.15|318.66|314.56|318.02|313.92|282
1638815100000|2021-12-06 18:25:00|318.24|314.14|319.27|315.17|319.56|315.46|318.12|314.02|461
1638815400000|2021-12-06 18:30:00|319.2|315.1|320.25|316.15|320.73|316.63|319.12|315.02|501
1638815700000|2021-12-06 18:35:00|320.24|316.14|319.8|315.7|320.4|316.3|319.16|315.06|468
1638816000000|2021-12-06 18:40:00|319.79|315.69|320|315.9|320.27|316.17|319.56|315.46|413
1638816300000|2021-12-06 18:45:00|319.99|315.89|319.23|315.13|320.05|315.95|319.06|314.96|384
1638816600000|2021-12-06 18:50:00|319.21|315.11|319.58|315.48|319.76|315.66|319.15|315.05|323
1638816900000|2021-12-06 18:55:00|319.56|315.46|320.3|316.2|321.18|317.08|319.51|315.41|358
1638817200000|2021-12-06 19:00:00|320.28|316.18|321.33|317.23|321.49|317.39|320.21|316.11|420
1638817500000|2021-12-06 19:05:00|321.34|317.24|321.64|317.54|321.79|317.69|321.04|316.94|422
1638817800000|2021-12-06 19:10:00|321.61|317.51|321.77|317.67|322.3|318.2|321.38|317.28|456
1638818100000|2021-12-06 19:15:00|321.76|317.66|322.95|318.85|323.55|319.45|321.56|317.46|524
1638818400000|2021-12-06 19:20:00|323.05|318.95|321.63|317.53|323.12|319.02|321.49|317.39|350
1638818700000|2021-12-06 19:25:00|321.68|317.58|321.23|317.13|321.68|317.58|320.58|316.48|442
1638819000000|2021-12-06 19:30:00|321.13|317.03|320.86|316.76|321.79|317.69|320.81|316.71|497
1638819300000|2021-12-06 19:35:00|320.85|316.75|321.32|317.22|321.72|317.62|320.42|316.32|367
1638819600000|2021-12-06 19:40:00|321.31|317.21|319.96|315.86|321.32|317.22|319.83|315.73|373
1638819900000|2021-12-06 19:45:00|320|315.9|320.61|316.51|321.01|316.91|319.93|315.83|322
1638820200000|2021-12-06 19:50:00|320.62|316.52|321.45|317.35|321.54|317.44|320.62|316.52|395
1638820500000|2021-12-06 19:55:00|321.44|317.34|321.48|317.38|321.74|317.64|321.15|317.05|275
1638820800000|2021-12-06 20:00:00|321.51|317.41|321.63|317.53|322.27|318.17|321.43|317.33|511
1638821100000|2021-12-06 20:05:00|321.51|317.41|322.98|318.88|323.9|319.8|321.49|317.39|438
1638821400000|2021-12-06 20:10:00|322.97|318.87|321.12|317.02|323.08|318.98|320.9|316.8|450
1638821700000|2021-12-06 20:15:00|321.28|317.18|322.17|318.07|322.36|318.26|321.17|317.07|452
1638822000000|2021-12-06 20:20:00|322.16|318.06|322.72|318.62|323.29|319.19|321.8|317.7|388
1638822300000|2021-12-06 20:25:00|322.75|318.65|322.62|318.52|323.01|318.91|322.2|318.1|346
1638822600000|2021-12-06 20:30:00|322.79|318.69|323.44|319.34|324.06|319.96|322.7|318.6|472
1638822900000|2021-12-06 20:35:00|323.48|319.38|323.42|319.32|323.73|319.63|322.44|318.34|417
1638823200000|2021-12-06 20:40:00|323.43|319.33|323.92|319.82|324.09|319.99|323.1|319|329
1638823500000|2021-12-06 20:45:00|323.96|319.86|321.98|317.88|323.98|319.88|321.51|317.41|518
1638823800000|2021-12-06 20:50:00|322.01|317.91|320.29|316.19|322.25|318.15|319.4|315.3|549
1638824100000|2021-12-06 20:55:00|320.3|316.2|319.25|315.15|320.45|316.35|318.47|314.37|502
1638824400000|2021-12-06 21:00:00|319.28|315.18|319.96|315.86|321.18|317.08|319.18|315.08|638
1638824700000|2021-12-06 21:05:00|319.99|315.89|321.5|317.4|321.77|317.67|319.84|315.74|501
1638825000000|2021-12-06 21:10:00|321.51|317.41|321.33|317.23|321.76|317.66|321.09|316.99|348
1638825300000|2021-12-06 21:15:00|321.44|317.34|322.73|318.63|322.93|318.83|321.27|317.17|531
1638825600000|2021-12-06 21:20:00|322.76|318.66|323.79|319.69|324.31|320.21|322.74|318.64|553
1638825900000|2021-12-06 21:25:00|323.78|319.68|324.14|320.04|324.62|320.52|323.25|319.15|455
1638826200000|2021-12-06 21:30:00|324.13|320.03|324.32|320.22|324.98|320.88|323.99|319.89|556
1638826500000|2021-12-06 21:35:00|324.35|320.25|325.75|321.65|325.85|321.75|324.35|320.25|506
1638826800000|2021-12-06 21:40:00|325.79|321.69|326.3|322.2|326.63|322.53|325.65|321.55|599
1638827100000|2021-12-06 21:45:00|326.31|322.21|330.26|326.16|330.26|326.16|326.18|322.08|695
1638827400000|2021-12-06 21:50:00|330.46|326.36|329.9|325.8|331.66|327.56|328.97|324.87|883
1638827700000|2021-12-06 21:55:00|329.75|325.65|328.26|324.16|330.64|326.54|326.76|322.66|792
1638828000000|2021-12-06 22:00:00|328.27|324.17|328.95|324.85|329.29|325.19|328.22|324.12|688
1638828300000|2021-12-06 22:05:00|329|324.9|328.63|324.53|329.01|324.91|328.29|324.19|464
1638828600000|2021-12-06 22:10:00|328.61|324.51|329.8|325.7|331.1|327|328.61|324.51|813
1638828900000|2021-12-06 22:15:00|329.89|325.79|331.65|327.55|331.82|327.72|329.77|325.67|583
1638829200000|2021-12-06 22:20:00|331.64|327.54|329.69|325.59|331.7|327.6|329.69|325.59|538
1638829500000|2021-12-06 22:25:00|329.68|325.58|328.88|324.78|329.97|325.87|328.44|324.34|439
1638829800000|2021-12-06 22:30:00|328.85|324.75|328.6|324.5|329.51|325.41|328.5|324.4|264
1638830100000|2021-12-06 22:35:00|328.59|324.49|330.43|326.33|330.43|326.33|328.53|324.43|373
1638830400000|2021-12-06 22:40:00|330.44|326.34|329.81|325.71|331.06|326.96|328.27|324.17|470
1638830700000|2021-12-06 22:45:00|329.58|325.48|330.68|326.58|330.96|326.86|329.49|325.39|449
1638831000000|2021-12-06 22:50:00|330.66|326.56|331.19|327.09|331.32|327.22|330.31|326.21|408
1638831300000|2021-12-06 22:55:00|331.2|327.1|330|325.9|331.27|327.17|329.39|325.29|472
1638831600000|2021-12-06 23:00:00|330.08|325.98|329.21|325.11|330.23|326.13|328.53|324.43|406
1638831900000|2021-12-06 23:05:00|329.14|325.04|329.25|325.15|329.52|325.42|329.06|324.96|369
1638832200000|2021-12-06 23:10:00|329.24|325.14|327.83|323.73|329.43|325.33|327.32|323.22|539
1638832500000|2021-12-06 23:15:00|327.79|323.69|326.73|322.63|328.51|324.41|326.58|322.48|590
1638832800000|2021-12-06 23:20:00|326.95|322.85|328.33|324.23|328.45|324.35|326.76|322.66|619
1638833100000|2021-12-06 23:25:00|328.31|324.21|327.61|323.51|328.4|324.3|327.39|323.29|563
1638833400000|2021-12-06 23:30:00|327.64|323.54|328.98|324.88|329.21|325.11|327.34|323.24|532
1638833700000|2021-12-06 23:35:00|328.97|324.87|328.08|323.98|329.41|325.31|328.04|323.94|499
1638834000000|2021-12-06 23:40:00|328.05|323.95|329.75|325.65|329.9|325.8|328.02|323.92|644
1638834300000|2021-12-06 23:45:00|329.65|325.55|328.59|324.49|330.23|326.13|328.28|324.18|564
1638834600000|2021-12-06 23:50:00|328.69|324.59|330.7|326.6|330.85|326.75|328.65|324.55|612
1638834900000|2021-12-06 23:55:00|330.77|326.67|329.39|325.29|331.57|327.47|329.38|325.28|603
1638835200000|2021-12-07 00:00:00|329.46|325.36|330.92|326.82|331.59|327.49|329.2|325.1|752
1638835500000|2021-12-07 00:05:00|331.09|326.99|328.36|324.26|331.09|326.99|327.72|323.62|597
1638835800000|2021-12-07 00:10:00|328.39|324.29|330.76|326.66|331.26|327.16|328.26|324.16|684
1638836100000|2021-12-07 00:15:00|330.77|326.67|328.47|324.37|330.78|326.68|328.34|324.24|695
1638836400000|2021-12-07 00:20:00|328.46|324.36|330.64|326.54|330.95|326.85|328.21|324.11|609
1638836700000|2021-12-07 00:25:00|330.71|326.61|329.68|325.58|330.86|326.76|329.25|325.15|542
1638837000000|2021-12-07 00:30:00|329.71|325.61|329.68|325.58|330.04|325.94|328.8|324.7|472
1638837300000|2021-12-07 00:35:00|329.66|325.56|329.3|325.2|329.96|325.86|328.71|324.61|439
1638837600000|2021-12-07 00:40:00|329.33|325.23|330.68|326.58|330.85|326.75|329.22|325.12|384
1638837900000|2021-12-07 00:45:00|330.67|326.57|330.33|326.23|331.45|327.35|330.03|325.93|422
1638838200000|2021-12-07 00:50:00|330.28|326.18|330.33|326.23|331.43|327.33|330.24|326.14|535
1638838500000|2021-12-07 00:55:00|330.45|326.35|330.07|325.97|330.86|326.76|329.89|325.79|503
1638838800000|2021-12-07 01:00:00|330.03|325.93|330.75|326.65|330.86|326.76|329.78|325.68|513
1638839100000|2021-12-07 01:05:00|330.78|326.68|331.26|327.16|331.48|327.38|330.41|326.31|440
1638839400000|2021-12-07 01:10:00|331.28|327.18|332.57|328.47|334.18|330.08|331.06|326.96|612
1638839700000|2021-12-07 01:15:00|332.46|328.36|331.67|327.57|333.47|329.37|331.51|327.41|594
1638840000000|2021-12-07 01:20:00|331.65|327.55|332.01|327.91|335.12|331.02|331.27|327.17|811
1638840300000|2021-12-07 01:25:00|331.97|327.87|329.85|325.75|332.08|327.98|329.76|325.66|793
1638840600000|2021-12-07 01:30:00|329.8|325.7|327.92|323.82|330.02|325.92|327.29|323.19|808
1638840900000|2021-12-07 01:35:00|327.93|323.83|326.82|322.72|328.83|324.73|326.39|322.29|697
1638841200000|2021-12-07 01:40:00|326.76|322.66|326.05|321.95|327.15|323.05|325.78|321.68|590
1638841500000|2021-12-07 01:45:00|326.04|321.94|325.5|321.4|327.12|323.02|325.37|321.27|607
1638841800000|2021-12-07 01:50:00|325.49|321.39|325.24|321.14|325.61|321.51|324.1|320|618
1638842100000|2021-12-07 01:55:00|325.25|321.15|324.17|320.07|325.46|321.36|323.72|319.62|603
1638842400000|2021-12-07 02:00:00|324.11|320.01|325.11|321.01|325.19|321.09|323.92|319.82|549
1638842700000|2021-12-07 02:05:00|325.12|321.02|325.11|321.01|325.74|321.64|324.55|320.45|560
1638843000000|2021-12-07 02:10:00|325.1|321|324.15|320.05|325.32|321.22|324.03|319.93|502
1638843300000|2021-12-07 02:15:00|324.17|320.07|324.16|320.06|324.31|320.21|323.32|319.22|531
1638843600000|2021-12-07 02:20:00|324.15|320.05|324.52|320.42|324.88|320.78|323.78|319.68|561
1638843900000|2021-12-07 02:25:00|324.53|320.43|324.71|320.61|325.19|321.09|324.4|320.3|462
1638844200000|2021-12-07 02:30:00|324.73|320.63|324.24|320.14|324.78|320.68|323.59|319.49|540
1638844500000|2021-12-07 02:35:00|324.28|320.18|323.51|319.41|324.61|320.51|323.48|319.38|480
1638844800000|2021-12-07 02:40:00|323.68|319.58|322.82|318.72|324.26|320.16|322.19|318.09|592
1638845100000|2021-12-07 02:45:00|322.77|318.67|322.87|318.77|323.52|319.42|322.59|318.49|556
1638845400000|2021-12-07 02:50:00|322.89|318.79|323.47|319.37|323.57|319.47|322.8|318.7|363
1638845700000|2021-12-07 02:55:00|323.42|319.32|322.66|318.56|323.93|319.83|322.38|318.28|503
1638846000000|2021-12-07 03:00:00|322.72|318.62|322.67|318.57|323.27|319.17|322.13|318.03|524
1638846300000|2021-12-07 03:05:00|322.48|318.38|322.78|318.68|323.55|319.45|322.48|318.38|550
1638846600000|2021-12-07 03:10:00|322.69|318.59|323.92|319.82|324.19|320.09|322.67|318.57|392
1638846900000|2021-12-07 03:15:00|323.91|319.81|323.84|319.74|324.05|319.95|323.37|319.27|418
1638847200000|2021-12-07 03:20:00|323.8|319.7|324.51|320.41|324.74|320.64|323.78|319.68|380
1638847500000|2021-12-07 03:25:00|324.5|320.4|324.72|320.62|325.02|320.92|324.27|320.17|406
1638847800000|2021-12-07 03:30:00|324.75|320.65|325.2|321.1|325.49|321.39|324.7|320.6|426
1638848100000|2021-12-07 03:35:00|325.15|321.05|324.6|320.5|325.49|321.39|324.43|320.33|400
1638848400000|2021-12-07 03:40:00|324.59|320.49|324.39|320.29|325|320.9|324.08|319.98|421
1638848700000|2021-12-07 03:45:00|324.38|320.28|324.14|320.04|324.4|320.3|323.66|319.56|387
1638849000000|2021-12-07 03:50:00|324.1|320|324.41|320.31|324.8|320.7|323.94|319.84|458
1638849300000|2021-12-07 03:55:00|324.43|320.33|324.58|320.48|324.75|320.65|324.3|320.2|432
1638849600000|2021-12-07 04:00:00|324.61|320.51|325.22|321.12|325.53|321.43|324.61|320.51|462
1638849900000|2021-12-07 04:05:00|325.19|321.09|326.68|322.58|327.36|323.26|324.9|320.8|536
1638850200000|2021-12-07 04:10:00|326.7|322.6|326.57|322.47|326.81|322.71|325.91|321.81|357
1638850500000|2021-12-07 04:15:00|326.55|322.45|325.6|321.5|326.74|322.64|325.4|321.3|442
1638850800000|2021-12-07 04:20:00|325.64|321.54|326.28|322.18|326.46|322.36|325.53|321.43|342
1638851100000|2021-12-07 04:25:00|326.3|322.2|326.41|322.31|326.69|322.59|326.01|321.91|357
1638851400000|2021-12-07 04:30:00|326.43|322.33|325.48|321.38|326.63|322.53|325.24|321.14|498
1638851700000|2021-12-07 04:35:00|325.47|321.37|324.74|320.64|325.63|321.53|324.54|320.44|421
1638852000000|2021-12-07 04:40:00|324.76|320.66|325.13|321.03|325.29|321.19|323.96|319.86|392
1638852300000|2021-12-07 04:45:00|325.12|321.02|324.16|320.06|325.38|321.28|323.9|319.8|481
1638852600000|2021-12-07 04:50:00|324.17|320.07|324.66|320.56|324.94|320.84|324.17|320.07|317
1638852900000|2021-12-07 04:55:00|324.67|320.57|324.9|320.8|325.4|321.3|324.66|320.56|392
1638853200000|2021-12-07 05:00:00|324.91|320.81|325.82|321.72|325.84|321.74|324.89|320.79|296
1638853500000|2021-12-07 05:05:00|325.81|321.71|325.91|321.81|326.28|322.18|325.67|321.57|432
1638853800000|2021-12-07 05:10:00|325.89|321.79|326.18|322.08|326.28|322.18|325.57|321.47|345
1638854100000|2021-12-07 05:15:00|326.1|322|325.42|321.32|326.23|322.13|325.13|321.03|410
1638854400000|2021-12-07 05:20:00|325.43|321.33|324.76|320.66|325.57|321.47|324.73|320.63|331
1638854700000|2021-12-07 05:25:00|324.79|320.69|325.24|321.14|325.62|321.52|324.73|320.63|363
1638855000000|2021-12-07 05:30:00|325.26|321.16|324.27|320.17|325.53|321.43|324.23|320.13|387
1638855300000|2021-12-07 05:35:00|324.25|320.15|324.66|320.56|325.06|320.96|324.25|320.15|375
1638855600000|2021-12-07 05:40:00|324.78|320.68|324.85|320.75|324.93|320.83|324.36|320.26|381
1638855900000|2021-12-07 05:45:00|324.86|320.76|325.27|321.17|325.31|321.21|324.47|320.37|410
1638856200000|2021-12-07 05:50:00|325.26|321.16|325.17|321.07|325.58|321.48|325.06|320.96|269
1638856500000|2021-12-07 05:55:00|325.18|321.08|324.36|320.26|325.19|321.09|323.95|319.85|454
1638856800000|2021-12-07 06:00:00|324.37|320.27|324.46|320.36|324.69|320.59|323.89|319.79|464
1638857100000|2021-12-07 06:05:00|324.45|320.35|324.76|320.66|324.91|320.81|324.34|320.24|421
1638857400000|2021-12-07 06:10:00|324.77|320.67|325.09|320.99|325.34|321.24|324.58|320.48|339
1638857700000|2021-12-07 06:15:00|325.08|320.98|325.08|320.98|325.85|321.75|324.88|320.78|429
1638858000000|2021-12-07 06:20:00|325.03|320.93|325.66|321.56|325.76|321.66|324.87|320.77|404
1638858300000|2021-12-07 06:25:00|325.67|321.57|325.83|321.73|326.12|322.02|325.18|321.08|468
1638858600000|2021-12-07 06:30:00|325.91|321.81|326.6|322.5|326.61|322.51|325.63|321.53|422
1638858900000|2021-12-07 06:35:00|326.59|322.49|326.8|322.7|327|322.9|326.53|322.43|416
1638859200000|2021-12-07 06:40:00|326.94|322.84|326.56|322.46|327.16|323.06|326.19|322.09|394
1638859500000|2021-12-07 06:45:00|326.55|322.45|326.68|322.58|326.79|322.69|326.1|322|346
1638859800000|2021-12-07 06:50:00|326.69|322.59|327.27|323.17|327.35|323.25|326.4|322.3|473
1638860100000|2021-12-07 06:55:00|327.29|323.19|327.34|323.24|328.09|323.99|327.06|322.96|433
1638860400000|2021-12-07 07:00:00|327.36|323.26|327.16|323.06|327.55|323.45|326.89|322.79|443
1638860700000|2021-12-07 07:05:00|327.17|323.07|327.9|323.8|328.4|324.3|327.13|323.03|535
1638861000000|2021-12-07 07:10:00|327.97|323.87|326.4|322.3|327.97|323.87|326.32|322.22|502
1638861300000|2021-12-07 07:15:00|326.39|322.29|326.58|322.48|326.82|322.72|326.25|322.15|382
1638861600000|2021-12-07 07:20:00|326.5|322.4|326.32|322.22|326.92|322.82|326.29|322.19|287
1638861900000|2021-12-07 07:25:00|326.33|322.23|325.75|321.65|326.46|322.36|325.32|321.22|501
1638862200000|2021-12-07 07:30:00|325.79|321.69|325.56|321.46|326.64|322.54|325.42|321.32|346
1638862500000|2021-12-07 07:35:00|325.55|321.45|325.96|321.86|326.17|322.07|325.43|321.33|367
1638862800000|2021-12-07 07:40:00|325.92|321.82|325.25|321.15|326.14|322.04|325.18|321.08|365
1638863100000|2021-12-07 07:45:00|325.12|321.02|324.44|320.34|325.42|321.32|323.93|319.83|546
1638863400000|2021-12-07 07:50:00|324.48|320.38|324.26|320.16|325.06|320.96|324.26|320.16|450
1638863700000|2021-12-07 07:55:00|324.28|320.18|323.01|318.91|324.51|320.41|322.93|318.83|450
1638864000000|2021-12-07 08:00:00|322.98|318.88|321.81|317.71|322.99|318.89|320.73|316.63|647
1638864300000|2021-12-07 08:05:00|321.8|317.7|321.39|317.29|322.3|318.2|321.13|317.03|487
1638864600000|2021-12-07 08:10:00|321.35|317.25|322.75|318.65|323|318.9|320.97|316.87|483
1638864900000|2021-12-07 08:15:00|322.76|318.66|323.87|319.77|323.93|319.83|322.25|318.15|582
1638865200000|2021-12-07 08:20:00|323.86|319.76|324.41|320.31|324.9|320.8|323.86|319.76|490
1638865500000|2021-12-07 08:25:00|324.36|320.26|325.09|320.99|325.63|321.53|324.34|320.24|568
1638865800000|2021-12-07 08:30:00|325.13|321.03|324.52|320.42|325.34|321.24|323.87|319.77|531
1638866100000|2021-12-07 08:35:00|324.53|320.43|324.9|320.8|325.18|321.08|324.2|320.1|422
1638866400000|2021-12-07 08:40:00|324.95|320.85|326.28|322.18|326.53|322.43|324.9|320.8|547
1638866700000|2021-12-07 08:45:00|326.31|322.21|326.78|322.68|327.57|323.47|326.28|322.18|478
1638867000000|2021-12-07 08:50:00|326.79|322.69|327.54|323.44|327.7|323.6|326.58|322.48|423
1638867300000|2021-12-07 08:55:00|327.56|323.46|328.05|323.95|328.39|324.29|327.52|323.42|407
1638867600000|2021-12-07 09:00:00|328.06|323.96|328.66|324.56|329.1|325|327.81|323.71|455
1638867900000|2021-12-07 09:05:00|328.67|324.57|327.24|323.14|329.99|325.89|326.94|322.84|617
1638868200000|2021-12-07 09:10:00|327.22|323.12|328.19|324.09|328.53|324.43|326.99|322.89|429
1638868500000|2021-12-07 09:15:00|328.21|324.11|327.68|323.58|329.09|324.99|327.54|323.44|366
1638868800000|2021-12-07 09:20:00|327.67|323.57|328.73|324.63|329.01|324.91|327.61|323.51|426
1638869100000|2021-12-07 09:25:00|328.72|324.62|328.54|324.44|329.19|325.09|328.53|324.43|411
1638869400000|2021-12-07 09:30:00|328.51|324.41|328.94|324.84|329.73|325.63|328.48|324.38|466
1638869700000|2021-12-07 09:35:00|328.99|324.89|328.71|324.61|329.73|325.63|328.66|324.56|439
1638870000000|2021-12-07 09:40:00|328.79|324.69|327.92|323.82|328.96|324.86|327.57|323.47|473
1638870300000|2021-12-07 09:45:00|327.93|323.83|327.33|323.23|328.11|324.01|327.1|323|363
1638870600000|2021-12-07 09:50:00|327.44|323.34|327.17|323.07|327.53|323.43|326.9|322.8|335
1638870900000|2021-12-07 09:55:00|327.05|322.95|327.79|323.69|327.87|323.77|326.97|322.87|283
1638871200000|2021-12-07 10:00:00|327.81|323.71|326.47|322.37|328.05|323.95|326.45|322.35|347
1638871500000|2021-12-07 10:05:00|326.5|322.4|326.76|322.66|327.26|323.16|326.28|322.18|387
1638871800000|2021-12-07 10:10:00|326.74|322.64|325.71|321.61|326.76|322.66|325.71|321.61|335
1638872100000|2021-12-07 10:15:00|325.7|321.6|326.72|322.62|326.82|322.72|325.64|321.54|447
1638872400000|2021-12-07 10:20:00|326.7|322.6|326.62|322.52|326.72|322.62|326.27|322.17|307
1638872700000|2021-12-07 10:25:00|326.61|322.51|326.94|322.84|327.3|323.2|326.61|322.51|370
1638873000000|2021-12-07 10:30:00|326.95|322.85|328.23|324.13|328.31|324.21|326.95|322.85|483
1638873300000|2021-12-07 10:35:00|328.24|324.14|328.43|324.33|328.56|324.46|328.03|323.93|424
1638873600000|2021-12-07 10:40:00|328.38|324.28|328.99|324.89|329.1|325|328.31|324.21|336
1638873900000|2021-12-07 10:45:00|328.95|324.85|328.36|324.26|328.95|324.85|327.89|323.79|388
1638874200000|2021-12-07 10:50:00|328.37|324.27|328.74|324.64|329.25|325.15|328.08|323.98|392
1638874500000|2021-12-07 10:55:00|328.89|324.79|328.91|324.81|329.25|325.15|328.46|324.36|396
1638874800000|2021-12-07 11:00:00|328.9|324.8|330.12|326.02|330.8|326.7|328.51|324.41|448
1638875100000|2021-12-07 11:05:00|330.14|326.04|331.1|327|331.63|327.53|330.08|325.98|378
1638875400000|2021-12-07 11:10:00|331.13|327.03|330.42|326.32|331.47|327.37|330.06|325.96|386
1638875700000|2021-12-07 11:15:00|330.41|326.31|332.31|328.21|332.48|328.38|330.3|326.2|562
1638876000000|2021-12-07 11:20:00|332.3|328.2|330.32|326.22|332.38|328.28|330.29|326.19|276
1638876300000|2021-12-07 11:25:00|330.08|325.98|331.28|327.18|331.42|327.32|329.98|325.88|586
1638876600000|2021-12-07 11:30:00|331.2|327.1|329.61|325.51|331.28|327.18|329.34|325.24|464
1638876900000|2021-12-07 11:35:00|329.6|325.5|329.4|325.3|330.13|326.03|329.29|325.19|419
1638877200000|2021-12-07 11:40:00|329.42|325.32|329.67|325.57|330.03|325.93|328.82|324.72|365
1638877500000|2021-12-07 11:45:00|329.66|325.56|331.29|327.19|331.37|327.27|329.35|325.25|553
1638877800000|2021-12-07 11:50:00|331.3|327.2|330.84|326.74|331.62|327.52|330.66|326.56|418
1638878100000|2021-12-07 11:55:00|330.8|326.7|331.36|327.26|331.73|327.63|330.8|326.7|408
1638878400000|2021-12-07 12:00:00|331.34|327.24|331.19|327.09|332.23|328.13|330.43|326.33|554
1638878700000|2021-12-07 12:05:00|331.25|327.15|329.53|325.43|331.25|327.15|328.13|324.03|656
1638879000000|2021-12-07 12:10:00|329.52|325.42|328.79|324.69|330.18|326.08|328.79|324.69|508
1638879300000|2021-12-07 12:15:00|328.77|324.67|327.84|323.74|328.99|324.89|327.8|323.7|591
1638879600000|2021-12-07 12:20:00|327.83|323.73|324.73|320.63|327.84|323.74|323.75|319.65|865
1638879900000|2021-12-07 12:25:00|324.71|320.61|324.92|320.82|325.32|321.22|323.07|318.97|658
1638880200000|2021-12-07 12:30:00|324.9|320.8|322.65|318.55|326.12|322.02|322.65|318.55|707
1638880500000|2021-12-07 12:35:00|322.66|318.56|322.15|318.05|323.22|319.12|321.55|317.45|788
1638880800000|2021-12-07 12:40:00|322.16|318.06|324.68|320.58|325.53|321.43|321.55|317.45|772
1638881100000|2021-12-07 12:45:00|324.67|320.57|324.75|320.65|325.58|321.48|323.22|319.12|734
1638881400000|2021-12-07 12:50:00|324.73|320.63|323.88|319.78|325.36|321.26|323.78|319.68|645
1638881700000|2021-12-07 12:55:00|323.9|319.8|324.96|320.86|325.33|321.23|323.21|319.11|550
1638882000000|2021-12-07 13:00:00|324.88|320.78|325.67|321.57|326.02|321.92|324.69|320.59|668
1638882300000|2021-12-07 13:05:00|325.73|321.63|325.67|321.57|326.57|322.47|325.24|321.14|540
1638882600000|2021-12-07 13:10:00|325.68|321.58|326.7|322.6|326.92|322.82|325.3|321.2|466
1638882900000|2021-12-07 13:15:00|326.66|322.56|325.76|321.66|327.16|323.06|325.5|321.4|526
1638883200000|2021-12-07 13:20:00|325.77|321.67|324.81|320.71|326.01|321.91|324.59|320.49|467
1638883500000|2021-12-07 13:25:00|324.8|320.7|324.98|320.88|325.44|321.34|324.49|320.39|465
1638883800000|2021-12-07 13:30:00|324.96|320.86|325.04|320.94|325.45|321.35|324.15|320.05|512
1638884100000|2021-12-07 13:35:00|324.89|320.79|325.67|321.57|325.74|321.64|324.45|320.35|486
1638884400000|2021-12-07 13:40:00|325.69|321.59|326.06|321.96|326.71|322.61|324.83|320.73|530
1638884700000|2021-12-07 13:45:00|326.04|321.94|325.56|321.46|326.34|322.24|324.8|320.7|595
1638885000000|2021-12-07 13:50:00|325.63|321.53|325.34|321.24|326.08|321.98|324.98|320.88|460
1638885300000|2021-12-07 13:55:00|325.36|321.26|325.38|321.28|325.98|321.88|325.13|321.03|464
1638885600000|2021-12-07 14:00:00|325.28|321.18|325.35|321.25|325.41|321.31|324.67|320.57|483
1638885900000|2021-12-07 14:05:00|325.31|321.21|325.63|321.53|325.79|321.69|324.91|320.81|422
1638886200000|2021-12-07 14:10:00|325.6|321.5|326.47|322.37|326.63|322.53|325.24|321.14|427
1638886500000|2021-12-07 14:15:00|326.45|322.35|326.02|321.92|326.68|322.58|325.63|321.53|446
1638886800000|2021-12-07 14:20:00|326.03|321.93|326.37|322.27|327.1|323|325.95|321.85|428
1638887100000|2021-12-07 14:25:00|326.34|322.24|325.99|321.89|326.68|322.58|325.82|321.72|430
1638887400000|2021-12-07 14:30:00|326|321.9|327.47|323.37|327.71|323.61|326|321.9|611
1638887700000|2021-12-07 14:35:00|327.48|323.38|328.48|324.38|328.55|324.45|327.29|323.19|579
1638888000000|2021-12-07 14:40:00|328.5|324.4|329.63|325.53|329.65|325.55|328.5|324.4|549
1638888300000|2021-12-07 14:45:00|329.67|325.57|328.68|324.58|329.68|325.58|328.62|324.52|493
1638888600000|2021-12-07 14:50:00|328.78|324.68|329.25|325.15|329.56|325.46|328.29|324.19|419
1638888900000|2021-12-07 14:55:00|329.26|325.16|329.9|325.8|330.08|325.98|329.05|324.95|562
1638889200000|2021-12-07 15:00:00|329.92|325.82|330.8|326.7|331.32|327.22|329.8|325.7|760
1638889500000|2021-12-07 15:05:00|330.83|326.73|330.24|326.14|330.98|326.88|329.39|325.29|576
1638889800000|2021-12-07 15:10:00|330.27|326.17|330.13|326.03|330.65|326.55|329.69|325.59|543
1638890100000|2021-12-07 15:15:00|330.17|326.07|330.77|326.67|331.05|326.95|329.6|325.5|615
1638890400000|2021-12-07 15:20:00|330.78|326.68|331.27|327.17|331.48|327.38|330.48|326.38|474
1638890700000|2021-12-07 15:25:00|331.35|327.25|329.77|325.67|331.43|327.33|328.79|324.69|656
1638891000000|2021-12-07 15:30:00|329.78|325.68|331.31|327.21|331.52|327.42|329.44|325.34|556
1638891300000|2021-12-07 15:35:00|331.4|327.3|332.34|328.24|332.84|328.74|331|326.9|631
1638891600000|2021-12-07 15:40:00|332.32|328.22|333.28|329.18|333.58|329.48|332.32|328.22|631
1638891900000|2021-12-07 15:45:00|333.27|329.17|332.65|328.55|333.88|329.78|332.2|328.1|650
1638892200000|2021-12-07 15:50:00|332.67|328.57|333.84|329.74|333.96|329.86|332.51|328.41|525
1638892500000|2021-12-07 15:55:00|333.82|329.72|332.67|328.57|334.07|329.97|332.25|328.15|591
1638892800000|2021-12-07 16:00:00|332.71|328.61|332.13|328.03|333.27|329.17|331.29|327.19|661
1638893100000|2021-12-07 16:05:00|332.12|328.02|332.27|328.17|332.75|328.65|331.16|327.06|524
1638893400000|2021-12-07 16:10:00|332.29|328.19|330.75|326.65|332.54|328.44|330.64|326.54|573
1638893700000|2021-12-07 16:15:00|330.76|326.66|330.1|326|330.99|326.89|329.92|325.82|388
1638894000000|2021-12-07 16:20:00|330.11|326.01|329.8|325.7|330.12|326.02|328.6|324.5|468
1638894300000|2021-12-07 16:25:00|329.78|325.68|329.57|325.47|329.88|325.78|328.91|324.81|497
1638894600000|2021-12-07 16:30:00|329.51|325.41|328.23|324.13|329.77|325.67|328.12|324.02|618
1638894900000|2021-12-07 16:35:00|328.25|324.15|328.28|324.18|328.9|324.8|328.2|324.1|394
1638895200000|2021-12-07 16:40:00|328.26|324.16|326.7|322.6|328.37|324.27|326.58|322.48|483
1638895500000|2021-12-07 16:45:00|326.68|322.58|326.99|322.89|326.99|322.89|325.49|321.39|570
1638895800000|2021-12-07 16:50:00|327.02|322.92|326.98|322.88|327.36|323.26|326.51|322.41|426
1638896100000|2021-12-07 16:55:00|326.99|322.89|327.97|323.87|328.62|324.52|326.99|322.89|461
1638896400000|2021-12-07 17:00:00|327.95|323.85|326.8|322.7|328.02|323.92|326.6|322.5|548
1638896700000|2021-12-07 17:05:00|326.83|322.73|327.17|323.07|328.2|324.1|326.8|322.7|492
1638897000000|2021-12-07 17:10:00|327.19|323.09|328.53|324.43|328.8|324.7|327.1|323|380
1638897300000|2021-12-07 17:15:00|328.51|324.41|327.08|322.98|328.94|324.84|326.92|322.82|493
1638897600000|2021-12-07 17:20:00|327.09|322.99|327.21|323.11|327.5|323.4|326.84|322.74|399
1638897900000|2021-12-07 17:25:00|327.2|323.1|326.05|321.95|327.33|323.23|325.9|321.8|496
1638898200000|2021-12-07 17:30:00|326.07|321.97|326.19|322.09|326.69|322.59|325.9|321.8|368
1638898500000|2021-12-07 17:35:00|326.18|322.08|324.37|320.27|326.18|322.08|323.32|319.22|640
1638898800000|2021-12-07 17:40:00|324.34|320.24|325.26|321.16|325.37|321.27|324.33|320.23|429
1638899100000|2021-12-07 17:45:00|325.25|321.15|326.8|322.7|326.87|322.77|325.1|321|411
1638899400000|2021-12-07 17:50:00|326.83|322.73|326.09|321.99|327.23|323.13|325.95|321.85|420
1638899700000|2021-12-07 17:55:00|326.1|322|326.62|322.52|327.11|323.01|326.08|321.98|353
1638900000000|2021-12-07 18:00:00|326.54|322.44|327.08|322.98|327.34|323.24|326.29|322.19|383
1638900300000|2021-12-07 18:05:00|327.14|323.04|325.46|321.36|327.28|323.18|325.46|321.36|314
1638900600000|2021-12-07 18:10:00|325.41|321.31|326.19|322.09|326.26|322.16|325.05|320.95|378
1638900900000|2021-12-07 18:15:00|326.17|322.07|325.72|321.62|326.85|322.75|325.61|321.51|427
1638901200000|2021-12-07 18:20:00|325.66|321.56|325.86|321.76|326.35|322.25|325.42|321.32|357
1638901500000|2021-12-07 18:25:00|325.85|321.75|325.86|321.76|326.33|322.23|325.27|321.17|369
1638901800000|2021-12-07 18:30:00|325.85|321.75|325.21|321.11|326.29|322.19|325.11|321.01|399
1638902100000|2021-12-07 18:35:00|325.22|321.12|324.76|320.66|325.39|321.29|324.75|320.65|326
1638902400000|2021-12-07 18:40:00|324.77|320.67|325.3|321.2|325.66|321.56|324.64|320.54|338
1638902700000|2021-12-07 18:45:00|325.27|321.17|325.57|321.47|325.9|321.8|324.8|320.7|373
1638903000000|2021-12-07 18:50:00|325.56|321.46|325.26|321.16|326.08|321.98|325.12|321.02|290
1638903300000|2021-12-07 18:55:00|325.25|321.15|324.96|320.86|325.89|321.79|324.93|320.83|418
1638903600000|2021-12-07 19:00:00|324.97|320.87|322.95|318.85|325.05|320.95|322.88|318.78|450
1638903900000|2021-12-07 19:05:00|322.91|318.81|324.17|320.07|324.4|320.3|322.42|318.32|517
1638904200000|2021-12-07 19:10:00|324.18|320.08|324.29|320.19|324.47|320.37|323.08|318.98|486
1638904500000|2021-12-07 19:15:00|324.27|320.17|324.08|319.98|325.02|320.92|323.53|319.43|462
1638904800000|2021-12-07 19:20:00|324.09|319.99|324.85|320.75|325.12|321.02|323.84|319.74|466
1638905100000|2021-12-07 19:25:00|324.9|320.8|325.08|320.98|325.53|321.43|324.88|320.78|415
1638905400000|2021-12-07 19:30:00|325.09|320.99|325.48|321.38|325.67|321.57|324.71|320.61|383
1638905700000|2021-12-07 19:35:00|325.49|321.39|324.92|320.82|325.49|321.39|324.53|320.43|337
1638906000000|2021-12-07 19:40:00|324.96|320.86|324.78|320.68|325.45|321.35|324.49|320.39|346
1638906300000|2021-12-07 19:45:00|324.79|320.69|324.65|320.55|325.51|321.41|324.01|319.91|530
1638906600000|2021-12-07 19:50:00|324.58|320.48|325.31|321.21|325.45|321.35|324.2|320.1|262
1638906900000|2021-12-07 19:55:00|325.3|321.2|324.94|320.84|325.78|321.68|324.65|320.55|336
1638907200000|2021-12-07 20:00:00|324.92|320.82|325.71|321.61|325.76|321.66|324.66|320.56|447
1638907500000|2021-12-07 20:05:00|325.65|321.55|325.78|321.68|326|321.9|325.5|321.4|403
1638907800000|2021-12-07 20:10:00|325.81|321.71|324.53|320.43|326.31|322.21|324.46|320.36|488
1638908100000|2021-12-07 20:15:00|324.52|320.42|324.48|320.38|325.52|321.42|324.1|320|543
1638908400000|2021-12-07 20:20:00|324.49|320.39|322.31|318.21|324.88|320.78|322.24|318.14|576
1638908700000|2021-12-07 20:25:00|322.27|318.17|322.74|318.64|323.18|319.08|322.09|317.99|638
1638909000000|2021-12-07 20:30:00|322.75|318.65|321.18|317.08|323.37|319.27|320.45|316.35|656
1638909300000|2021-12-07 20:35:00|321.23|317.13|320.52|316.42|321.71|317.61|320.03|315.93|731
1638909600000|2021-12-07 20:40:00|320.53|316.43|321.53|317.43|322.14|318.04|320.37|316.27|621
1638909900000|2021-12-07 20:45:00|321.55|317.45|320.99|316.89|321.63|317.53|320.31|316.21|629
1638910200000|2021-12-07 20:50:00|320.98|316.88|320.87|316.77|321.12|317.02|319.9|315.8|597
1638910500000|2021-12-07 20:55:00|320.86|316.76|321.15|317.05|321.9|317.8|320.67|316.57|584
1638910800000|2021-12-07 21:00:00|321.12|317.02|321.85|317.75|322.62|318.52|320.7|316.6|571
1638911100000|2021-12-07 21:05:00|321.83|317.73|323.38|319.28|323.41|319.31|321.74|317.64|539
1638911400000|2021-12-07 21:10:00|323.39|319.29|323.54|319.44|323.99|319.89|323.08|318.98|520
1638911700000|2021-12-07 21:15:00|323.55|319.45|324.3|320.2|324.6|320.5|323.33|319.23|481
1638912000000|2021-12-07 21:20:00|324.28|320.18|323.05|318.95|324.28|320.18|322.89|318.79|498
1638912300000|2021-12-07 21:25:00|322.89|318.79|324.21|320.11|324.73|320.63|322.75|318.65|504
1638912600000|2021-12-07 21:30:00|324.18|320.08|324.26|320.16|324.91|320.81|324.05|319.95|337
1638912900000|2021-12-07 21:35:00|324.24|320.14|324.58|320.48|324.66|320.56|323.94|319.84|388
1638913200000|2021-12-07 21:40:00|324.57|320.47|324.42|320.32|324.88|320.78|324.23|320.13|350
1638913500000|2021-12-07 21:45:00|324.44|320.34|324.49|320.39|325.91|321.81|324.32|320.22|565
1638913800000|2021-12-07 21:50:00|324.47|320.37|323.54|319.44|324.62|320.52|323.1|319|538
1638914100000|2021-12-07 21:55:00|323.55|319.45|323.44|319.34|323.79|319.69|323.16|319.06|441
1638914400000|2021-12-07 22:00:00|323.4|319.3|322.92|318.82|323.93|319.83|322.82|318.72|340
1638914700000|2021-12-07 22:05:00|322.94|318.84|321.25|317.15|323.09|318.99|321.24|317.14|351
1638915000000|2021-12-07 22:10:00|321.23|317.13|322.34|318.24|322.78|318.68|321.22|317.12|503
1638915300000|2021-12-07 22:15:00|322.35|318.25|322.03|317.93|322.6|318.5|320.96|316.86|546
1638915600000|2021-12-07 22:20:00|322.04|317.94|320.71|316.61|322.11|318.01|320.6|316.5|400
1638915900000|2021-12-07 22:25:00|320.73|316.63|321.24|317.14|321.4|317.3|320.3|316.2|369
1638916200000|2021-12-07 22:30:00|321.2|317.1|321.86|317.76|321.94|317.84|321|316.9|233
1638916500000|2021-12-07 22:35:00|321.81|317.71|323.07|318.97|323.14|319.04|321.81|317.71|212
1638916800000|2021-12-07 22:40:00|323.04|318.94|321.86|317.76|323.08|318.98|321.7|317.6|263
1638917100000|2021-12-07 22:45:00|321.94|317.84|321.05|316.95|322.43|318.33|320.83|316.73|303
1638917400000|2021-12-07 22:50:00|320.94|316.84|319.89|315.79|321.06|316.96|319.55|315.45|570
1638917700000|2021-12-07 22:55:00|319.83|315.73|320.61|316.51|321.09|316.99|319.8|315.7|422
1638918000000|2021-12-07 23:00:00|320.52|316.42|320.92|316.82|321.13|317.03|319.93|315.83|445
1638918300000|2021-12-07 23:05:00|320.93|316.83|321.12|317.02|321.58|317.48|320.6|316.5|396
1638918600000|2021-12-07 23:10:00|321.11|317.01|321.78|317.68|322.01|317.91|321.07|316.97|339
1638918900000|2021-12-07 23:15:00|321.79|317.69|322.84|318.74|322.95|318.85|321.63|317.53|343
1638919200000|2021-12-07 23:20:00|322.87|318.77|323.55|319.45|323.79|319.69|322.65|318.55|431
1638919500000|2021-12-07 23:25:00|323.56|319.46|322.73|318.63|323.56|319.46|322.54|318.44|404
1638919800000|2021-12-07 23:30:00|322.72|318.62|323.78|319.68|323.93|319.83|322.62|318.52|408
1638920100000|2021-12-07 23:35:00|323.71|319.61|323.66|319.56|323.93|319.83|323.29|319.19|260
1638920400000|2021-12-07 23:40:00|323.67|319.57|324.44|320.34|324.93|320.83|323.58|319.48|524
1638920700000|2021-12-07 23:45:00|324.45|320.35|323.65|319.55|324.45|320.35|323.62|319.52|334
1638921000000|2021-12-07 23:50:00|323.61|319.51|323.9|319.8|324.01|319.91|323.4|319.3|288
1638921300000|2021-12-07 23:55:00|323.83|319.73|324.41|320.31|325|320.9|323.7|319.6|523
1638921600000|2021-12-08 00:00:00|324.38|320.28|321.59|317.49|324.73|320.63|321.4|317.3|507
1638921900000|2021-12-08 00:05:00|321.55|317.45|323.56|319.46|323.65|319.55|320.67|316.57|602
1638922200000|2021-12-08 00:10:00|323.6|319.5|322.85|318.75|324.31|320.21|321.81|317.71|637
1638922500000|2021-12-08 00:15:00|322.83|318.73|321.85|317.75|322.97|318.87|321.45|317.35|697
1638922800000|2021-12-08 00:20:00|321.86|317.76|321.06|316.96|322.35|318.25|321|316.9|445
1638923100000|2021-12-08 00:25:00|321.13|317.03|323.16|319.06|323.51|319.41|320.9|316.8|475
1638923400000|2021-12-08 00:30:00|323.11|319.01|324.36|320.26|324.4|320.3|322.63|318.53|454
1638923700000|2021-12-08 00:35:00|324.25|320.15|325.77|321.67|326.21|322.11|324.2|320.1|574
1638924000000|2021-12-08 00:40:00|325.73|321.63|326.14|322.04|326.14|322.04|324.65|320.55|452
1638924300000|2021-12-08 00:45:00|326.06|321.96|325.36|321.26|326.14|322.04|325|320.9|505
1638924600000|2021-12-08 00:50:00|325.4|321.3|324.17|320.07|325.79|321.69|323.89|319.79|449
1638924900000|2021-12-08 00:55:00|324.21|320.11|325.51|321.41|325.53|321.43|324.15|320.05|487
1638925200000|2021-12-08 01:00:00|325.53|321.43|325.71|321.61|325.86|321.76|325.3|321.2|464
1638925500000|2021-12-08 01:05:00|325.77|321.67|326.01|321.91|326.11|322.01|325.2|321.1|459
1638925800000|2021-12-08 01:10:00|326.02|321.92|326|321.9|326.45|322.35|325.62|321.52|427
1638926100000|2021-12-08 01:15:00|326.02|321.92|325.58|321.48|326.02|321.92|325.25|321.15|454
1638926400000|2021-12-08 01:20:00|325.57|321.47|326.76|322.66|327.02|322.92|325.27|321.17|386
1638926700000|2021-12-08 01:25:00|326.71|322.61|326.43|322.33|326.82|322.72|326.15|322.05|311
1638927000000|2021-12-08 01:30:00|326.31|322.21|325.46|321.36|326.8|322.7|325.39|321.29|436
1638927300000|2021-12-08 01:35:00|325.45|321.35|325.02|320.92|325.69|321.59|324.95|320.85|322
1638927600000|2021-12-08 01:40:00|325.06|320.96|326.02|321.92|326.05|321.95|325.03|320.93|374
1638927900000|2021-12-08 01:45:00|326.04|321.94|326.34|322.24|326.53|322.43|325.81|321.71|348
1638928200000|2021-12-08 01:50:00|326.37|322.27|325.1|321|326.37|322.27|325.08|320.98|395
1638928500000|2021-12-08 01:55:00|325.11|321.01|325.19|321.09|325.46|321.36|324.5|320.4|411
1638928800000|2021-12-08 02:00:00|325.22|321.12|326.35|322.25|326.36|322.26|325.11|321.01|360
1638929100000|2021-12-08 02:05:00|326.42|322.32|326.79|322.69|327.16|323.06|326.29|322.19|342
1638929400000|2021-12-08 02:10:00|326.81|322.71|327.03|322.93|327.22|323.12|326.43|322.33|338
1638929700000|2021-12-08 02:15:00|327|322.9|325.77|321.67|327.2|323.1|325.77|321.67|464
1638930000000|2021-12-08 02:20:00|325.72|321.62|325.91|321.81|325.92|321.82|325.4|321.3|344
1638930300000|2021-12-08 02:25:00|325.9|321.8|326.75|322.65|326.94|322.84|325.9|321.8|414
1638930600000|2021-12-08 02:30:00|326.71|322.61|327.13|323.03|327.25|323.15|326.5|322.4|380
1638930900000|2021-12-08 02:35:00|327.14|323.04|326.41|322.31|327.17|323.07|326.28|322.18|226
1638931200000|2021-12-08 02:40:00|326.43|322.33|325.85|321.75|326.62|322.52|325.77|321.67|255
1638931500000|2021-12-08 02:45:00|325.78|321.68|326.53|322.43|326.76|322.66|325.76|321.66|336
1638931800000|2021-12-08 02:50:00|326.58|322.48|325.11|321.01|326.65|322.55|324.77|320.67|373
1638932100000|2021-12-08 02:55:00|325.12|321.02|322.75|318.65|325.4|321.3|322.6|318.5|537
1638932400000|2021-12-08 03:00:00|322.7|318.6|323.39|319.29|323.59|319.49|322.33|318.23|470
1638932700000|2021-12-08 03:05:00|323.37|319.27|323.69|319.59|323.76|319.66|323.13|319.03|437
1638933000000|2021-12-08 03:10:00|323.71|319.61|324.31|320.21|324.61|320.51|323.64|319.54|494
1638933300000|2021-12-08 03:15:00|324.3|320.2|324.03|319.93|324.64|320.54|323.98|319.88|392
1638933600000|2021-12-08 03:20:00|324.02|319.92|323.37|319.27|324.13|320.03|322.55|318.45|443
1638933900000|2021-12-08 03:25:00|323.34|319.24|323.27|319.17|324.44|320.34|323.27|319.17|396
1638934200000|2021-12-08 03:30:00|323.29|319.19|324.13|320.03|324.29|320.19|323.08|318.98|377
1638934500000|2021-12-08 03:35:00|324.12|320.02|323.23|319.13|324.26|320.16|323.1|319|353
1638934800000|2021-12-08 03:40:00|323.25|319.15|322.16|318.06|323.49|319.39|322.15|318.05|307
1638935100000|2021-12-08 03:45:00|322.11|318.01|320.9|316.8|322.56|318.46|320.89|316.79|449
1638935400000|2021-12-08 03:50:00|320.96|316.86|316.79|312.69|320.98|316.88|314.48|310.38|780
1638935700000|2021-12-08 03:55:00|316.78|312.68|316.21|312.11|317.1|313|315.74|311.64|587
1638936000000|2021-12-08 04:00:00|316.23|312.13|317.13|313.03|318.27|314.17|316.17|312.07|643
1638936300000|2021-12-08 04:05:00|317.12|313.02|318.7|314.6|319.03|314.93|317.11|313.01|534
1638936600000|2021-12-08 04:10:00|318.62|314.52|319.35|315.25|319.43|315.33|318.56|314.46|422
1638936900000|2021-12-08 04:15:00|319.34|315.24|319.51|315.41|319.81|315.71|318.98|314.88|405
1638937200000|2021-12-08 04:20:00|319.44|315.34|319.14|315.04|319.47|315.37|318.6|314.5|357
1638937500000|2021-12-08 04:25:00|319.1|315|318.17|314.07|319.46|315.36|317.95|313.85|424
1638937800000|2021-12-08 04:30:00|318.13|314.03|317.81|313.71|319|314.9|317.81|313.71|316
1638938100000|2021-12-08 04:35:00|317.85|313.75|317.37|313.27|318.07|313.97|317.28|313.18|480
1638938400000|2021-12-08 04:40:00|317.38|313.28|319.05|314.95|319.07|314.97|317.26|313.16|519
1638938700000|2021-12-08 04:45:00|319.09|314.99|318.62|314.52|319.3|315.2|318.03|313.93|429
1638939000000|2021-12-08 04:50:00|318.68|314.58|319.7|315.6|319.73|315.63|318.61|314.51|334
1638939300000|2021-12-08 04:55:00|319.65|315.55|320.01|315.91|320.12|316.02|319.55|315.45|382
1638939600000|2021-12-08 05:00:00|320.03|315.93|319.32|315.22|320.11|316.01|319.16|315.06|440
1638939900000|2021-12-08 05:05:00|319.34|315.24|319.65|315.55|319.66|315.56|318.19|314.09|358
1638940200000|2021-12-08 05:10:00|319.66|315.56|320.95|316.85|321.01|316.91|319.65|315.55|362
1638940500000|2021-12-08 05:15:00|320.86|316.76|321.1|317|321.26|317.16|320.28|316.18|444
1638940800000|2021-12-08 05:20:00|321.09|316.99|321.24|317.14|321.33|317.23|320.52|316.42|374
1638941100000|2021-12-08 05:25:00|321.28|317.18|321.93|317.83|322.13|318.03|321.2|317.1|425
1638941400000|2021-12-08 05:30:00|321.92|317.82|321.42|317.32|322.04|317.94|320.86|316.76|373
1638941700000|2021-12-08 05:35:00|321.41|317.31|320.57|316.47|321.46|317.36|319.7|315.6|379
1638942000000|2021-12-08 05:40:00|320.58|316.48|320.9|316.8|320.95|316.85|320.05|315.95|338
1638942300000|2021-12-08 05:45:00|320.91|316.81|319.95|315.85|320.96|316.86|319.75|315.65|391
1638942600000|2021-12-08 05:50:00|319.96|315.86|319.91|315.81|320.13|316.03|319.32|315.22|355
1638942900000|2021-12-08 05:55:00|319.9|315.8|319.86|315.76|320.2|316.1|319.6|315.5|372
1638943200000|2021-12-08 06:00:00|319.91|315.81|320.39|316.29|320.6|316.5|319.68|315.58|462
1638943500000|2021-12-08 06:05:00|320.4|316.3|321.36|317.26|321.47|317.37|319.92|315.82|401
1638943800000|2021-12-08 06:10:00|321.38|317.28|322.33|318.23|322.46|318.36|321.21|317.11|381
1638944100000|2021-12-08 06:15:00|322.34|318.24|323.51|319.41|323.69|319.59|322.27|318.17|478
1638944400000|2021-12-08 06:20:00|323.55|319.45|324.4|320.3|324.4|320.3|323.54|319.44|393
1638944700000|2021-12-08 06:25:00|324.42|320.32|326.24|322.14|326.52|322.42|324.06|319.96|393
1638945000000|2021-12-08 06:30:00|326.2|322.1|334.54|330.44|335.68|331.58|326.12|322.02|941
1638945300000|2021-12-08 06:35:00|334.55|330.45|344.5|340.4|344.5|340.4|331.49|327.39|999
1638945600000|2021-12-08 06:40:00|344.4|340.3|346.87|342.77|349.09|344.99|342.9|338.8|984
1638945900000|2021-12-08 06:45:00|346.8|342.7|356.12|352.02|357.64|353.54|345.3|341.2|969
1638946200000|2021-12-08 06:50:00|356.02|351.92|351.63|347.53|358.71|354.61|351.31|347.21|922
1638946500000|2021-12-08 06:55:00|351.8|347.7|353.09|348.99|353.54|349.44|350.85|346.75|897
1638946800000|2021-12-08 07:00:00|353.1|349|350.56|346.46|354.95|350.85|350.52|346.42|889
1638947100000|2021-12-08 07:05:00|350.63|346.53|361.27|357.17|362.83|358.73|350.37|346.27|953
1638947400000|2021-12-08 07:10:00|361.21|357.11|361.8|357.7|365.08|360.98|358.57|354.47|932
1638947700000|2021-12-08 07:15:00|361.81|357.71|366.63|362.53|368.07|363.97|360.92|356.82|1026
1638948000000|2021-12-08 07:20:00|366.82|362.72|370.03|365.93|372.97|368.87|365.18|361.08|1005
1638948300000|2021-12-08 07:25:00|369.96|365.86|367.77|363.67|370.04|365.94|366.43|362.33|932
1638948600000|2021-12-08 07:30:00|367.79|363.69|366.63|362.53|369.85|365.75|365.59|361.49|894
1638948900000|2021-12-08 07:35:00|366.74|362.64|366.18|362.08|371.75|367.65|366.06|361.96|909
1638949200000|2021-12-08 07:40:00|366.21|362.11|368.01|363.91|370.05|365.95|365.9|361.8|911
1638949500000|2021-12-08 07:45:00|368.02|363.92|366.81|362.71|369.99|365.89|366.1|362|849
1638949800000|2021-12-08 07:50:00|366.7|362.6|377.41|373.31|378.07|373.97|366.63|362.53|989
1638950100000|2021-12-08 07:55:00|377.55|373.45|373.94|369.84|379.67|375.57|373.76|369.66|958
1638950400000|2021-12-08 08:00:00|374.08|369.98|374.68|370.58|376.12|372.02|371.59|367.49|899
1638950700000|2021-12-08 08:05:00|374.72|370.62|370.14|366.04|375.55|371.45|369.92|365.82|862
1638951000000|2021-12-08 08:10:00|370.17|366.07|371.15|367.05|372.02|367.92|370.11|366.01|803
1638951300000|2021-12-08 08:15:00|371.22|367.12|369.36|365.26|372.99|368.89|368.9|364.8|841
1638951600000|2021-12-08 08:20:00|369.29|365.19|369.78|365.68|370.31|366.21|368.25|364.15|776
1638951900000|2021-12-08 08:25:00|369.79|365.69|368.63|364.53|371.95|367.85|368.63|364.53|741
1638952200000|2021-12-08 08:30:00|368.59|364.49|368.63|364.53|369.95|365.85|367.8|363.7|767
1638952500000|2021-12-08 08:35:00|368.65|364.55|369.65|365.55|371.32|367.22|368.36|364.26|694
1638952800000|2021-12-08 08:40:00|369.64|365.54|368.4|364.3|370.63|366.53|367.89|363.79|714
1638953100000|2021-12-08 08:45:00|368.39|364.29|370.95|366.85|372.08|367.98|367.8|363.7|782
1638953400000|2021-12-08 08:50:00|370.94|366.84|370.88|366.78|373.3|369.2|370.31|366.21|716
1638953700000|2021-12-08 08:55:00|370.9|366.8|372.73|368.63|372.82|368.72|369.93|365.83|602
1638954000000|2021-12-08 09:00:00|372.7|368.6|370.08|365.98|373.19|369.09|369.81|365.71|783
1638954300000|2021-12-08 09:05:00|370.03|365.93|372.11|368.01|372.11|368.01|369.5|365.4|695
1638954600000|2021-12-08 09:10:00|372.1|368|371.26|367.16|372.34|368.24|371.21|367.11|596
1638954900000|2021-12-08 09:15:00|371.29|367.19|368.58|364.48|371.52|367.42|368.48|364.38|526
1638955200000|2021-12-08 09:20:00|368.59|364.49|370.4|366.3|370.4|366.3|367.91|363.81|725
1638955500000|2021-12-08 09:25:00|370.37|366.27|368.95|364.85|370.55|366.45|368.14|364.04|643
1638955800000|2021-12-08 09:30:00|369.08|364.98|366.09|361.99|370.57|366.47|365.59|361.49|728
1638956100000|2021-12-08 09:35:00|365.93|361.83|365.66|361.56|366.81|362.71|365.11|361.01|752
1638956400000|2021-12-08 09:40:00|365.62|361.52|365.44|361.34|366.13|362.03|363.25|359.15|822
1638956700000|2021-12-08 09:45:00|365.42|361.32|362.48|358.38|366.22|362.12|361.76|357.66|749
1638957000000|2021-12-08 09:50:00|362.59|358.49|362.83|358.73|363.26|359.16|361.8|357.7|718
1638957300000|2021-12-08 09:55:00|362.84|358.74|361.07|356.97|363.35|359.25|360.72|356.62|721
1638957600000|2021-12-08 10:00:00|361.06|356.96|365.05|360.95|367.13|363.03|361.05|356.95|858
1638957900000|2021-12-08 10:05:00|365.06|360.96|371.94|367.84|372.51|368.41|364.32|360.22|665
1638958200000|2021-12-08 10:10:00|372.01|367.91|369.36|365.26|373.05|368.95|369.03|364.93|889
1638958500000|2021-12-08 10:15:00|369.35|365.25|369.51|365.41|369.64|365.54|367.29|363.19|659
1638958800000|2021-12-08 10:20:00|369.5|365.4|369.83|365.73|369.95|365.85|367.79|363.69|606
1638959100000|2021-12-08 10:25:00|369.84|365.74|369.08|364.98|371.18|367.08|368.92|364.82|770
1638959400000|2021-12-08 10:30:00|368.97|364.87|370.26|366.16|372.02|367.92|368.82|364.72|735
1638959700000|2021-12-08 10:35:00|370.27|366.17|358.74|354.64|370.27|366.17|358.74|354.64|875
1638960000000|2021-12-08 10:40:00|358.71|354.61|357.33|353.23|361.32|357.22|354.57|350.47|1036
1638960300000|2021-12-08 10:45:00|357.38|353.28|354.67|350.57|360.78|356.68|354.67|350.57|1020
1638960600000|2021-12-08 10:50:00|354.75|350.65|356.67|352.57|360.42|356.32|353.74|349.64|968
1638960900000|2021-12-08 10:55:00|356.69|352.59|358.05|353.95|359.91|355.81|356.45|352.35|954
1638961200000|2021-12-08 11:00:00|358.13|354.03|357.7|353.6|362.01|357.91|354.44|350.34|965
1638961500000|2021-12-08 11:05:00|357.76|353.66|359.83|355.73|361.14|357.04|355.67|351.57|982
1638961800000|2021-12-08 11:10:00|359.81|355.71|362.01|357.91|364.9|360.8|359.81|355.71|955
1638962100000|2021-12-08 11:15:00|362.08|357.98|362.79|358.69|365.7|361.6|361.37|357.27|886
1638962400000|2021-12-08 11:20:00|362.8|358.7|361.02|356.92|363|358.9|360.75|356.65|767
1638962700000|2021-12-08 11:25:00|360.95|356.85|359.11|355.01|361.81|357.71|357.86|353.76|905
1638963000000|2021-12-08 11:30:00|359.09|354.99|360.56|356.46|361.64|357.54|359.05|354.95|799
1638963300000|2021-12-08 11:35:00|360.59|356.49|358.87|354.77|362.35|358.25|358.03|353.93|788
1638963600000|2021-12-08 11:40:00|358.92|354.82|359.54|355.44|359.64|355.54|356.01|351.91|926
1638963900000|2021-12-08 11:45:00|359.41|355.31|360.48|356.38|360.87|356.77|358.89|354.79|876
1638964200000|2021-12-08 11:50:00|360.5|356.4|361.5|357.4|362.22|358.12|359.94|355.84|750
1638964500000|2021-12-08 11:55:00|361.48|357.38|362.46|358.36|363.95|359.85|360.58|356.48|857
1638964800000|2021-12-08 12:00:00|362.5|358.4|365.09|360.99|368.24|364.14|362.5|358.4|869
1638965100000|2021-12-08 12:05:00|365.07|360.97|364.52|360.42|365.15|361.05|362.79|358.69|703
1638965400000|2021-12-08 12:10:00|364.51|360.41|362.4|358.3|364.6|360.5|361.38|357.28|775
1638965700000|2021-12-08 12:15:00|362.42|358.32|362.45|358.35|364.03|359.93|362.15|358.05|688
1638966000000|2021-12-08 12:20:00|362.44|358.34|358.42|354.32|363.05|358.95|357.2|353.1|788
1638966300000|2021-12-08 12:25:00|358.43|354.33|360.16|356.06|360.37|356.27|357.58|353.48|855
1638966600000|2021-12-08 12:30:00|360.17|356.07|363.2|359.1|363.51|359.41|359.54|355.44|834
1638966900000|2021-12-08 12:35:00|363.21|359.11|362.72|358.62|363.21|359.11|361.3|357.2|725
1638967200000|2021-12-08 12:40:00|362.71|358.61|363.6|359.5|364.34|360.24|362.62|358.52|677
1638967500000|2021-12-08 12:45:00|363.55|359.45|364.22|360.12|364.87|360.77|361.44|357.34|725
1638967800000|2021-12-08 12:50:00|364.25|360.15|366.08|361.98|366.16|362.06|363.95|359.85|640
1638968100000|2021-12-08 12:55:00|366.06|361.96|366.06|361.96|366.49|362.39|364.43|360.33|594
1638968400000|2021-12-08 13:00:00|366|361.9|371.34|367.24|372.79|368.69|364.8|360.7|854
1638968700000|2021-12-08 13:05:00|371.36|367.26|371.21|367.11|372.29|368.19|369.18|365.08|765
1638969000000|2021-12-08 13:10:00|371.19|367.09|367.76|363.66|371.23|367.13|367.32|363.22|801
1638969300000|2021-12-08 13:15:00|367.67|363.57|367.01|362.91|368.94|364.84|366.57|362.47|719
1638969600000|2021-12-08 13:20:00|366.99|362.89|366.6|362.5|367.62|363.52|365.63|361.53|645
1638969900000|2021-12-08 13:25:00|366.63|362.53|365.37|361.27|367.16|363.06|364.49|360.39|728
1638970200000|2021-12-08 13:30:00|365.2|361.1|368.49|364.39|368.68|364.58|365.2|361.1|755
1638970500000|2021-12-08 13:35:00|368.52|364.42|368.65|364.55|368.73|364.63|366.86|362.76|639
1638970800000|2021-12-08 13:40:00|368.72|364.62|369.04|364.94|371.07|366.97|368.64|364.54|685
1638971100000|2021-12-08 13:45:00|368.85|364.75|376.75|372.65|378.01|373.91|368.85|364.75|889
1638971400000|2021-12-08 13:50:00|376.74|372.64|380.7|376.6|384.83|380.73|376.68|372.58|1051
1638971700000|2021-12-08 13:55:00|380.72|376.62|380.52|376.42|383.54|379.44|378.48|374.38|930
1638972000000|2021-12-08 14:00:00|380.53|376.43|378.31|374.21|380.71|376.61|377.5|373.4|860
1638972300000|2021-12-08 14:05:00|378.36|374.26|379.77|375.67|379.97|375.87|376.28|372.18|870
1638972600000|2021-12-08 14:10:00|379.6|375.5|386.32|382.22|390.76|386.66|379.53|375.43|967
1638972900000|2021-12-08 14:15:00|386.36|382.26|383.31|379.21|387.2|383.1|382.37|378.27|1025
1638973200000|2021-12-08 14:20:00|383.33|379.23|381.12|377.02|384.74|380.64|380.89|376.79|914
1638973500000|2021-12-08 14:25:00|381.09|376.99|385.39|381.29|385.83|381.73|380.81|376.71|952
1638973800000|2021-12-08 14:30:00|385.4|381.3|378.7|374.6|385.47|381.37|377.38|373.28|997
1638974100000|2021-12-08 14:35:00|378.72|374.62|375.18|371.08|378.75|374.65|374.49|370.39|911
1638974400000|2021-12-08 14:40:00|375.23|371.13|375.6|371.5|376.34|372.24|374.95|370.85|800
1638974700000|2021-12-08 14:45:00|375.55|371.45|376.3|372.2|377.82|373.72|374.94|370.84|934
1638975000000|2021-12-08 14:50:00|376.33|372.23|376.09|371.99|377.32|373.22|375.79|371.69|846
1638975300000|2021-12-08 14:55:00|376.08|371.98|376.75|372.65|377.23|373.13|374.91|370.81|769
1638975600000|2021-12-08 15:00:00|376.65|372.55|377.33|373.23|380.94|376.84|376.63|372.53|900
1638975900000|2021-12-08 15:05:00|377.32|373.22|378.21|374.11|379.79|375.69|376.92|372.82|769
1638976200000|2021-12-08 15:10:00|378.23|374.13|376.37|372.27|378.93|374.83|376.06|371.96|796
1638976500000|2021-12-08 15:15:00|376.35|372.25|372.8|368.7|377.35|373.25|372.79|368.69|804
1638976800000|2021-12-08 15:20:00|373.07|368.97|376.06|371.96|376.42|372.32|371.46|367.36|908
1638977100000|2021-12-08 15:25:00|375.99|371.89|375.01|370.91|376.05|371.95|374.1|370|686
1638977400000|2021-12-08 15:30:00|375.05|370.95|375.61|371.51|376.39|372.29|374.65|370.55|708
1638977700000|2021-12-08 15:35:00|375.62|371.52|373.78|369.68|375.65|371.55|373.6|369.5|632
1638978000000|2021-12-08 15:40:00|373.61|369.51|373.35|369.25|374.64|370.54|373.35|369.25|651
1638978300000|2021-12-08 15:45:00|373.33|369.23|375.69|371.59|376.56|372.46|373|368.9|736
1638978600000|2021-12-08 15:50:00|375.66|371.56|376.06|371.96|378.15|374.05|375.08|370.98|664
1638978900000|2021-12-08 15:55:00|376.09|371.99|377.57|373.47|377.64|373.54|375.54|371.44|674
1638979200000|2021-12-08 16:00:00|377.51|373.41|375.13|371.03|379.11|375.01|375.07|370.97|744
1638979500000|2021-12-08 16:05:00|375.15|371.05|376.24|372.14|376.24|372.14|373.09|368.99|656
1638979800000|2021-12-08 16:10:00|376.2|372.1|375.46|371.36|376.2|372.1|374.9|370.8|526
1638980100000|2021-12-08 16:15:00|375.51|371.41|374.4|370.3|377.19|373.09|373.8|369.7|623
1638980400000|2021-12-08 16:20:00|374.32|370.22|382.32|378.22|383.03|378.93|373.67|369.57|598
1638980700000|2021-12-08 16:25:00|382.42|378.32|382.98|378.88|386.62|382.52|380.85|376.75|854
1638981000000|2021-12-08 16:30:00|382.92|378.82|377.9|373.8|383.27|379.17|377.59|373.49|777
1638981300000|2021-12-08 16:35:00|377.79|373.69|374.63|370.53|377.79|373.69|374.44|370.34|773
1638981600000|2021-12-08 16:40:00|374.68|370.58|373.65|369.55|375.53|371.43|372.67|368.57|867
1638981900000|2021-12-08 16:45:00|373.69|369.59|373.13|369.03|375.04|370.94|371.52|367.42|760
1638982200000|2021-12-08 16:50:00|373.08|368.98|373.68|369.58|373.93|369.83|372.08|367.98|649
1638982500000|2021-12-08 16:55:00|373.65|369.55|373.62|369.52|373.7|369.6|371.55|367.45|596
1638982800000|2021-12-08 17:00:00|373.61|369.51|373.4|369.3|373.98|369.88|372.9|368.8|514
1638983100000|2021-12-08 17:05:00|373.41|369.31|373.84|369.74|376.14|372.04|373.19|369.09|614
1638983400000|2021-12-08 17:10:00|373.83|369.73|375.47|371.37|376.46|372.36|373.71|369.61|554
1638983700000|2021-12-08 17:15:00|375.57|371.47|375.02|370.92|375.97|371.87|373.51|369.41|627
1638984000000|2021-12-08 17:20:00|375|370.9|375.34|371.24|375.95|371.85|373.73|369.63|542
1638984300000|2021-12-08 17:25:00|375.36|371.26|375.78|371.68|376.63|372.53|375.01|370.91|565
1638984600000|2021-12-08 17:30:00|375.84|371.74|377.05|372.95|377.74|373.64|375.51|371.41|510
1638984900000|2021-12-08 17:35:00|377.06|372.96|376.18|372.08|377.35|373.25|375.56|371.46|362
1638985200000|2021-12-08 17:40:00|376.17|372.07|375.33|371.23|376.17|372.07|374.25|370.15|426
1638985500000|2021-12-08 17:45:00|375.36|371.26|375.11|371.01|375.39|371.29|373.61|369.51|517
1638985800000|2021-12-08 17:50:00|375.1|371|374.81|370.71|376.61|372.51|374.69|370.59|491
1638986100000|2021-12-08 17:55:00|374.72|370.62|376.4|372.3|377.71|373.61|374.19|370.09|518
1638986400000|2021-12-08 18:00:00|376.38|372.28|376.13|372.03|377.13|373.03|375.75|371.65|504
1638986700000|2021-12-08 18:05:00|376.15|372.05|378.01|373.91|380.2|376.1|375.03|370.93|694
1638987000000|2021-12-08 18:10:00|378.03|373.93|377.59|373.49|378.42|374.32|377.11|373.01|598
1638987300000|2021-12-08 18:15:00|377.58|373.48|376.77|372.67|378.73|374.63|376.65|372.55|510
1638987600000|2021-12-08 18:20:00|376.79|372.69|373.55|369.45|377.36|373.26|373.55|369.45|588
1638987900000|2021-12-08 18:25:00|373.64|369.54|374.04|369.94|374.41|370.31|371.8|367.7|501
1638988200000|2021-12-08 18:30:00|374.15|370.05|373.67|369.57|374.85|370.75|372.97|368.87|540
1638988500000|2021-12-08 18:35:00|373.66|369.56|373.85|369.75|374.37|370.27|372.5|368.4|595
1638988800000|2021-12-08 18:40:00|373.69|369.59|373.56|369.46|374.39|370.29|372.16|368.06|618
1638989100000|2021-12-08 18:45:00|373.45|369.35|373.76|369.66|374.21|370.11|372.21|368.11|554
1638989400000|2021-12-08 18:50:00|373.74|369.64|374.68|370.58|375.56|371.46|373.51|369.41|550
1638989700000|2021-12-08 18:55:00|374.71|370.61|375.06|370.96|375.64|371.54|373.31|369.21|533
1638990000000|2021-12-08 19:00:00|375.07|370.97|375.86|371.76|376.37|372.27|374.69|370.59|532
1638990300000|2021-12-08 19:05:00|375.8|371.7|376.81|372.71|376.82|372.72|375.65|371.55|389
1638990600000|2021-12-08 19:10:00|376.72|372.62|376.22|372.12|376.98|372.88|375.3|371.2|532
1638990900000|2021-12-08 19:15:00|376.32|372.22|376.95|372.85|377.71|373.61|376.11|372.01|505
1638991200000|2021-12-08 19:20:00|376.96|372.86|378.96|374.86|382.67|378.57|376.86|372.76|652
1638991500000|2021-12-08 19:25:00|378.98|374.88|378.86|374.76|379.58|375.48|377.54|373.44|566
1638991800000|2021-12-08 19:30:00|378.72|374.62|378.31|374.21|379.6|375.5|377.48|373.38|571
1638992100000|2021-12-08 19:35:00|378.3|374.2|377.97|373.87|379.32|375.22|377.42|373.32|471
1638992400000|2021-12-08 19:40:00|377.96|373.86|377.25|373.15|378.53|374.43|376.84|372.74|470
1638992700000|2021-12-08 19:45:00|377.23|373.13|376.23|372.13|377.75|373.65|376.04|371.94|465
1638993000000|2021-12-08 19:50:00|376.22|372.12|376.06|371.96|377.13|373.03|375.76|371.66|466
1638993300000|2021-12-08 19:55:00|376.1|372|380.1|376|380.91|376.81|375.62|371.52|584
1638993600000|2021-12-08 20:00:00|380.11|376.01|378.81|374.71|381.06|376.96|378.47|374.37|677
1638993900000|2021-12-08 20:05:00|378.82|374.72|377.11|373.01|379.22|375.12|376.82|372.72|632
1638994200000|2021-12-08 20:10:00|377.15|373.05|377.68|373.58|378.66|374.56|376.89|372.79|450
1638994500000|2021-12-08 20:15:00|377.67|373.57|375.86|371.76|378.42|374.32|375.57|371.47|457
1638994800000|2021-12-08 20:20:00|375.92|371.82|372.03|367.93|377.14|373.04|371.41|367.31|625
1638995100000|2021-12-08 20:25:00|372.36|368.26|371.24|367.14|372.74|368.64|370.93|366.83|600
1638995400000|2021-12-08 20:30:00|371.28|367.18|369.25|365.15|371.64|367.54|366.78|362.68|630
1638995700000|2021-12-08 20:35:00|369.1|365|367.97|363.87|369.59|365.49|366.99|362.89|602
1638996000000|2021-12-08 20:40:00|368|363.9|366.64|362.54|368.14|364.04|365.85|361.75|479
1638996300000|2021-12-08 20:45:00|366.67|362.57|366.33|362.23|367.36|363.26|365.95|361.85|544
1638996600000|2021-12-08 20:50:00|366.36|362.26|365.57|361.47|367.03|362.93|365|360.9|591
1638996900000|2021-12-08 20:55:00|365.58|361.48|364.99|360.89|366.53|362.43|364.9|360.8|470
1638997200000|2021-12-08 21:00:00|364.96|360.86|365.77|361.67|366.84|362.74|363.29|359.19|648
1638997500000|2021-12-08 21:05:00|365.83|361.73|367.34|363.24|367.5|363.4|365.5|361.4|586
1638997800000|2021-12-08 21:10:00|367.33|363.23|366.7|362.6|367.51|363.41|366.29|362.19|552
1638998100000|2021-12-08 21:15:00|366.84|362.74|366.79|362.69|367.63|363.53|365.62|361.52|464
1638998400000|2021-12-08 21:20:00|366.86|362.76|367.19|363.09|367.23|363.13|365.22|361.12|502
1638998700000|2021-12-08 21:25:00|367.14|363.04|365.78|361.68|367.31|363.21|365.62|361.52|504
1638999000000|2021-12-08 21:30:00|365.8|361.7|366.5|362.4|366.6|362.5|365.01|360.91|455
1638999300000|2021-12-08 21:35:00|366.58|362.48|366.65|362.55|367.27|363.17|366.2|362.1|507
1638999600000|2021-12-08 21:40:00|366.68|362.58|367.06|362.96|368.18|364.08|366.4|362.3|436
1638999900000|2021-12-08 21:45:00|367.03|362.93|366.25|362.15|367.36|363.26|365.9|361.8|506
1639000200000|2021-12-08 21:50:00|366.2|362.1|366.45|362.35|366.96|362.86|366.14|362.04|363
1639000500000|2021-12-08 21:55:00|366.47|362.37|366.24|362.14|366.99|362.89|365.96|361.86|366
1639000800000|2021-12-08 22:00:00|366.21|362.11|366.85|362.75|367.19|363.09|366.06|361.96|261
1639001100000|2021-12-08 22:05:00|366.86|362.76|365.73|361.63|366.96|362.86|365.73|361.63|174
1639001400000|2021-12-08 22:10:00|365.72|361.62|364.94|360.84|365.89|361.79|364.75|360.65|400
1639001700000|2021-12-08 22:15:00|364.95|360.85|366.53|362.43|367.14|363.04|364.88|360.78|388
1639002000000|2021-12-08 22:20:00|366.46|362.36|368.03|363.93|368.1|364|366.02|361.92|238
1639002300000|2021-12-08 22:25:00|368.19|364.09|369.46|365.36|370.18|366.08|367.79|363.69|421
1639002600000|2021-12-08 22:30:00|369.47|365.37|368.49|364.39|369.54|365.44|367.62|363.52|361
1639002900000|2021-12-08 22:35:00|368.51|364.41|368.77|364.67|368.79|364.69|368.41|364.31|186
1639003200000|2021-12-08 22:40:00|368.75|364.65|368.38|364.28|369.54|365.44|368.23|364.13|250
1639003500000|2021-12-08 22:45:00|368.28|364.18|369.55|365.45|369.55|365.45|367.15|363.05|457
1639003800000|2021-12-08 22:50:00|369.53|365.43|366.73|362.63|369.53|365.43|365.92|361.82|551
1639004100000|2021-12-08 22:55:00|366.76|362.66|365.33|361.23|367.36|363.26|364.65|360.55|610
1639004400000|2021-12-08 23:00:00|365.35|361.25|366.41|362.31|367.37|363.27|365.32|361.22|562
1639004700000|2021-12-08 23:05:00|366.4|362.3|367.74|363.64|367.92|363.82|365.78|361.68|549
1639005000000|2021-12-08 23:10:00|367.75|363.65|368.34|364.24|368.54|364.44|367.26|363.16|406
1639005300000|2021-12-08 23:15:00|368.43|364.33|369.01|364.91|369.02|364.92|368.15|364.05|461
1639005600000|2021-12-08 23:20:00|369.02|364.92|369.79|365.69|370.84|366.74|368.91|364.81|425
1639005900000|2021-12-08 23:25:00|369.86|365.76|369.78|365.68|370.03|365.93|368.76|364.66|435
1639006200000|2021-12-08 23:30:00|369.77|365.67|369.26|365.16|369.77|365.67|368.1|364|304
1639006500000|2021-12-08 23:35:00|369.25|365.15|367.45|363.35|369.29|365.19|367.36|363.26|296
1639006800000|2021-12-08 23:40:00|367.44|363.34|368.01|363.91|368.76|364.66|367.23|363.13|456
1639007100000|2021-12-08 23:45:00|368|363.9|366.69|362.59|368.04|363.94|365.94|361.84|367
1639007400000|2021-12-08 23:50:00|366.68|362.58|366.45|362.35|367.87|363.77|366.06|361.96|495
1639007700000|2021-12-08 23:55:00|366.48|362.38|366.87|362.77|367.54|363.44|366.18|362.08|442
1639008000000|2021-12-09 00:00:00|366.84|362.74|366.57|362.47|367.89|363.79|365.93|361.83|708
1639008300000|2021-12-09 00:05:00|366.56|362.46|365.88|361.78|367.11|363.01|364.86|360.76|690
1639008600000|2021-12-09 00:10:00|365.91|361.81|370.21|366.11|370.24|366.14|365.91|361.81|591
1639008900000|2021-12-09 00:15:00|370.24|366.14|370.19|366.09|370.28|366.18|368.98|364.88|448
1639009200000|2021-12-09 00:20:00|370.2|366.1|368.83|364.73|373.01|368.91|368.76|364.66|586
1639009500000|2021-12-09 00:25:00|368.84|364.74|367.75|363.65|369.13|365.03|365.99|361.89|658
1639009800000|2021-12-09 00:30:00|367.77|363.67|367.16|363.06|368.5|364.4|366.4|362.3|589
1639010100000|2021-12-09 00:35:00|367.15|363.05|363.14|359.04|367.84|363.74|360.23|356.13|683
1639010400000|2021-12-09 00:40:00|363.15|359.05|362.83|358.73|363.57|359.47|362.2|358.1|337
1639010700000|2021-12-09 00:45:00|362.88|358.78|361.99|357.89|364.02|359.92|361.68|357.58|483
1639011000000|2021-12-09 00:50:00|362|357.9|362.59|358.49|362.66|358.56|361.43|357.33|476
1639011300000|2021-12-09 00:55:00|362.54|358.44|359.8|355.7|362.54|358.44|358.77|354.67|517
1639011600000|2021-12-09 01:00:00|359.7|355.6|361.43|357.33|361.55|357.45|359.32|355.22|515
1639011900000|2021-12-09 01:05:00|361.41|357.31|360.29|356.19|361.52|357.42|360.05|355.95|468
1639012200000|2021-12-09 01:10:00|360.41|356.31|360.84|356.74|361.77|357.67|360.26|356.16|421
1639012500000|2021-12-09 01:15:00|360.83|356.73|358.62|354.52|361.78|357.68|358.53|354.43|482
1639012800000|2021-12-09 01:20:00|358.68|354.58|356.29|352.19|358.94|354.84|355.48|351.38|755
1639013100000|2021-12-09 01:25:00|356.35|352.25|357.96|353.86|358.25|354.15|355.85|351.75|578
1639013400000|2021-12-09 01:30:00|357.98|353.88|356.9|352.8|358.83|354.73|356.08|351.98|593
1639013700000|2021-12-09 01:35:00|356.89|352.79|357.39|353.29|358.3|354.2|356.5|352.4|399
1639014000000|2021-12-09 01:40:00|357.4|353.3|357.94|353.84|358.34|354.24|357.27|353.17|397
1639014300000|2021-12-09 01:45:00|357.92|353.82|357.06|352.96|358.26|354.16|356.34|352.24|414
1639014600000|2021-12-09 01:50:00|356.94|352.84|356.62|352.52|357.9|353.8|356.52|352.42|365
1639014900000|2021-12-09 01:55:00|356.59|352.49|355.09|350.99|356.59|352.49|354.76|350.66|517
1639015200000|2021-12-09 02:00:00|355.14|351.04|355.75|351.65|356.46|352.36|354.94|350.84|440
1639015500000|2021-12-09 02:05:00|355.73|351.63|354.02|349.92|355.95|351.85|353.5|349.4|404
1639015800000|2021-12-09 02:10:00|354.04|349.94|354.74|350.64|354.91|350.81|353.83|349.73|388
1639016100000|2021-12-09 02:15:00|354.84|350.74|354.89|350.79|355.45|351.35|354.33|350.23|377
1639016400000|2021-12-09 02:20:00|354.9|350.8|353.49|349.39|354.99|350.89|347.8|343.7|861
1639016700000|2021-12-09 02:25:00|353.47|349.37|355.9|351.8|355.96|351.86|353.26|349.16|659
1639017000000|2021-12-09 02:30:00|355.86|351.76|356.24|352.14|356.5|352.4|354.6|350.5|650
1639017300000|2021-12-09 02:35:00|356.36|352.26|356.89|352.79|356.97|352.87|355.82|351.72|495
1639017600000|2021-12-09 02:40:00|356.88|352.78|354.95|350.85|357.16|353.06|354.67|350.57|512
1639017900000|2021-12-09 02:45:00|354.94|350.84|356.18|352.08|356.3|352.2|354.9|350.8|556
1639018200000|2021-12-09 02:50:00|356.17|352.07|354.75|350.65|356.4|352.3|354.2|350.1|522
1639018500000|2021-12-09 02:55:00|354.9|350.8|355.48|351.38|356.47|352.37|354.45|350.35|486
1639018800000|2021-12-09 03:00:00|355.53|351.43|356.61|352.51|356.77|352.67|354.68|350.58|421
1639019100000|2021-12-09 03:05:00|356.49|352.39|356.58|352.48|357.06|352.96|356.23|352.13|335
1639019400000|2021-12-09 03:10:00|356.67|352.57|355.47|351.37|356.67|352.57|354.3|350.2|457
1639019700000|2021-12-09 03:15:00|355.55|351.45|355.05|350.95|355.64|351.54|354.5|350.4|404
1639020000000|2021-12-09 03:20:00|355.04|350.94|354.69|350.59|355.38|351.28|354.22|350.12|444
1639020300000|2021-12-09 03:25:00|354.7|350.6|354.59|350.49|355.02|350.92|354.39|350.29|287
1639020600000|2021-12-09 03:30:00|354.58|350.48|354.27|350.17|354.96|350.86|353.44|349.34|287
1639020900000|2021-12-09 03:35:00|354.24|350.14|352.65|348.55|354.42|350.32|352.52|348.42|511
1639021200000|2021-12-09 03:40:00|352.5|348.4|351.89|347.79|352.54|348.44|350.97|346.87|540
1639021500000|2021-12-09 03:45:00|351.84|347.74|349.61|345.51|351.9|347.8|348.56|344.46|703
1639021800000|2021-12-09 03:50:00|349.65|345.55|351.1|347|351.43|347.33|349.4|345.3|593
1639022100000|2021-12-09 03:55:00|351.07|346.97|350.43|346.33|351.31|347.21|349.92|345.82|399
1639022400000|2021-12-09 04:00:00|350.38|346.28|352.24|348.14|352.34|348.24|349.52|345.42|582
1639022700000|2021-12-09 04:05:00|352.3|348.2|352.67|348.57|352.72|348.62|351.61|347.51|387
1639023000000|2021-12-09 04:10:00|352.66|348.56|352.25|348.15|353|348.9|352.01|347.91|427
1639023300000|2021-12-09 04:15:00|352.37|348.27|351.6|347.5|353.18|349.08|351.16|347.06|448
1639023600000|2021-12-09 04:20:00|351.59|347.49|352.32|348.22|352.78|348.68|351.58|347.48|362
1639023900000|2021-12-09 04:25:00|352.2|348.1|353.51|349.41|353.79|349.69|352|347.9|422
1639024200000|2021-12-09 04:30:00|353.59|349.49|353.1|349|353.63|349.53|352.8|348.7|334
1639024500000|2021-12-09 04:35:00|353.06|348.96|353.93|349.83|354.57|350.47|352.88|348.78|374
1639024800000|2021-12-09 04:40:00|353.9|349.8|352.81|348.71|354.04|349.94|352.69|348.59|395
1639025100000|2021-12-09 04:45:00|352.8|348.7|352.68|348.58|353.33|349.23|352.37|348.27|369
1639025400000|2021-12-09 04:50:00|352.79|348.69|353.22|349.12|353.45|349.35|352.32|348.22|349
1639025700000|2021-12-09 04:55:00|353.12|349.02|352.88|348.78|353.26|349.16|352.65|348.55|349
1639026000000|2021-12-09 05:00:00|352.76|348.66|351.92|347.82|353.05|348.95|351.85|347.75|270
1639026300000|2021-12-09 05:05:00|351.93|347.83|352.21|348.11|352.65|348.55|351.82|347.72|349
1639026600000|2021-12-09 05:10:00|352.26|348.16|352|347.9|352.78|348.68|351.95|347.85|299
1639026900000|2021-12-09 05:15:00|352.09|347.99|348.58|344.48|352.23|348.13|348.18|344.08|464
1639027200000|2021-12-09 05:20:00|348.59|344.49|350.7|346.6|350.86|346.76|348.54|344.44|539
1639027500000|2021-12-09 05:25:00|350.52|346.42|349.69|345.59|351.16|347.06|348.04|343.94|488
1639027800000|2021-12-09 05:30:00|349.65|345.55|350.55|346.45|350.71|346.61|348.91|344.81|401
1639028100000|2021-12-09 05:35:00|350.63|346.53|352.63|348.53|352.63|348.53|350.26|346.16|406
1639028400000|2021-12-09 05:40:00|352.6|348.5|351.34|347.24|352.6|348.5|351.14|347.04|355
1639028700000|2021-12-09 05:45:00|351.24|347.14|351.8|347.7|352.71|348.61|351.07|346.97|401
1639029000000|2021-12-09 05:50:00|351.88|347.78|351.56|347.46|352.16|348.06|350.6|346.5|248
1639029300000|2021-12-09 05:55:00|351.45|347.35|351.02|346.92|351.82|347.72|349.98|345.88|220
1639029600000|2021-12-09 06:00:00|351.11|347.01|350.71|346.61|351.11|347.01|349.8|345.7|379
1639029900000|2021-12-09 06:05:00|350.67|346.57|350.78|346.68|351.97|347.87|350.38|346.28|371
1639030200000|2021-12-09 06:10:00|350.73|346.63|351.27|347.17|352.02|347.92|350.71|346.61|403
1639030500000|2021-12-09 06:15:00|351.26|347.16|351.52|347.42|351.92|347.82|351.13|347.03|415
1639030800000|2021-12-09 06:20:00|351.53|347.43|350.68|346.58|351.58|347.48|350.65|346.55|281
1639031100000|2021-12-09 06:25:00|350.72|346.62|350.61|346.51|351.3|347.2|350.27|346.17|346
1639031400000|2021-12-09 06:30:00|350.66|346.56|348.33|344.23|350.68|346.58|347.93|343.83|488
1639031700000|2021-12-09 06:35:00|348.25|344.15|346.72|342.62|348.28|344.18|344.32|340.22|612
1639032000000|2021-12-09 06:40:00|346.74|342.64|347.71|343.61|347.99|343.89|346.62|342.52|463
1639032300000|2021-12-09 06:45:00|347.68|343.58|349.54|345.44|349.65|345.55|347.32|343.22|512
1639032600000|2021-12-09 06:50:00|349.42|345.32|348.05|343.95|349.62|345.52|347.92|343.82|446
1639032900000|2021-12-09 06:55:00|348.06|343.96|348.97|344.87|349.32|345.22|347.94|343.84|453
1639033200000|2021-12-09 07:00:00|348.98|344.88|348.31|344.21|349.13|345.03|348.09|343.99|493
1639033500000|2021-12-09 07:05:00|348.27|344.17|344.85|340.75|348.6|344.5|343.45|339.35|713
1639033800000|2021-12-09 07:10:00|344.8|340.7|344.91|340.81|344.94|340.84|342.88|338.78|694
1639034100000|2021-12-09 07:15:00|344.9|340.8|346.55|342.45|346.65|342.55|344.88|340.78|512
1639034400000|2021-12-09 07:20:00|346.6|342.5|347.44|343.34|347.66|343.56|346.19|342.09|493
1639034700000|2021-12-09 07:25:00|347.51|343.41|347.21|343.11|347.78|343.68|346.8|342.7|429
1639035000000|2021-12-09 07:30:00|347.24|343.14|349.8|345.7|351.75|347.65|347.14|343.04|729
1639035300000|2021-12-09 07:35:00|349.81|345.71|350.79|346.69|350.95|346.85|349|344.9|605
1639035600000|2021-12-09 07:40:00|350.8|346.7|351.17|347.07|351.35|347.25|350.41|346.31|433
1639035900000|2021-12-09 07:45:00|351.16|347.06|350.96|346.86|351.2|347.1|349.78|345.68|359
1639036200000|2021-12-09 07:50:00|350.95|346.85|351.04|346.94|351.24|347.14|350.62|346.52|336
1639036500000|2021-12-09 07:55:00|351.03|346.93|350.18|346.08|351.33|347.23|350.05|345.95|298
1639036800000|2021-12-09 08:00:00|350.23|346.13|349.08|344.98|350.23|346.13|348.8|344.7|403
1639037100000|2021-12-09 08:05:00|348.97|344.87|348.33|344.23|349.48|345.38|348.19|344.09|419
1639037400000|2021-12-09 08:10:00|348.23|344.13|347.91|343.81|348.45|344.35|346.8|342.7|580
1639037700000|2021-12-09 08:15:00|347.9|343.8|347.41|343.31|348.71|344.61|347.2|343.1|482
1639038000000|2021-12-09 08:20:00|347.35|343.25|347.09|342.99|347.42|343.32|346.2|342.1|515
1639038300000|2021-12-09 08:25:00|347.04|342.94|348.63|344.53|348.79|344.69|347|342.9|301
1639038600000|2021-12-09 08:30:00|348.53|344.43|350.63|346.53|353.45|349.35|347.79|343.69|598
1639038900000|2021-12-09 08:35:00|350.62|346.52|349.67|345.57|350.62|346.52|347.09|342.99|662
1639039200000|2021-12-09 08:40:00|349.65|345.55|349.1|345|349.76|345.66|348.34|344.24|429
1639039500000|2021-12-09 08:45:00|349.08|344.98|347.71|343.61|349.61|345.51|347.5|343.4|431
1639039800000|2021-12-09 08:50:00|347.74|343.64|348.87|344.77|349.05|344.95|347.5|343.4|362
1639040100000|2021-12-09 08:55:00|348.86|344.76|348|343.9|349.8|345.7|347.95|343.85|410
1639040400000|2021-12-09 09:00:00|348.03|343.93|348.39|344.29|348.72|344.62|347.2|343.1|496
1639040700000|2021-12-09 09:05:00|348.25|344.15|347.55|343.45|348.47|344.37|346.6|342.5|383
1639041000000|2021-12-09 09:10:00|347.64|343.54|347.06|342.96|348.14|344.04|346.9|342.8|386
1639041300000|2021-12-09 09:15:00|347.07|342.97|347.59|343.49|347.87|343.77|345.43|341.33|371
1639041600000|2021-12-09 09:20:00|347.57|343.47|347.89|343.79|348.25|344.15|347.07|342.97|489
1639041900000|2021-12-09 09:25:00|347.9|343.8|347.75|343.65|348.47|344.37|346.84|342.74|429
1639042200000|2021-12-09 09:30:00|347.74|343.64|344.71|340.61|347.76|343.66|343.81|339.71|750
1639042500000|2021-12-09 09:35:00|344.68|340.58|344.29|340.19|345.85|341.75|343.41|339.31|786
1639042800000|2021-12-09 09:40:00|344.3|340.2|347.89|343.79|348.54|344.44|344.29|340.19|853
1639043100000|2021-12-09 09:45:00|347.88|343.78|348.31|344.21|348.68|344.58|346.73|342.63|744
1639043400000|2021-12-09 09:50:00|348.32|344.22|348.14|344.04|350.44|346.34|348.11|344.01|806
1639043700000|2021-12-09 09:55:00|348.13|344.03|348.64|344.54|349.58|345.48|347.46|343.36|758
1639044000000|2021-12-09 10:00:00|348.7|344.6|347.9|343.8|350.18|346.08|347.85|343.75|630
1639044300000|2021-12-09 10:05:00|347.91|343.81|346.66|342.56|348.56|344.46|346.37|342.27|574
1639044600000|2021-12-09 10:10:00|346.65|342.55|347.4|343.3|347.78|343.68|346.1|342|501
1639044900000|2021-12-09 10:15:00|347.36|343.26|350.37|346.27|350.55|346.45|347.26|343.16|653
1639045200000|2021-12-09 10:20:00|350.3|346.2|349.23|345.13|350.57|346.47|348.76|344.66|550
1639045500000|2021-12-09 10:25:00|349.21|345.11|347.54|343.44|349.34|345.24|347.49|343.39|381
1639045800000|2021-12-09 10:30:00|347.52|343.42|348.39|344.29|349.26|345.16|347.4|343.3|550
1639046100000|2021-12-09 10:35:00|348.4|344.3|350.1|346|350.2|346.1|348.4|344.3|601
1639046400000|2021-12-09 10:40:00|350.09|345.99|350.39|346.29|350.64|346.54|350.04|345.94|314
1639046700000|2021-12-09 10:45:00|350.38|346.28|351.21|347.11|351.35|347.25|349.78|345.68|348
1639047000000|2021-12-09 10:50:00|351.35|347.25|351.13|347.03|352.2|348.1|350.8|346.7|417
1639047300000|2021-12-09 10:55:00|351.14|347.04|351.03|346.93|352.1|348|350.9|346.8|360
1639047600000|2021-12-09 11:00:00|351|346.9|351.18|347.08|351.82|347.72|350.5|346.4|530
1639047900000|2021-12-09 11:05:00|351.16|347.06|350.52|346.42|351.16|347.06|349.98|345.88|357
1639048200000|2021-12-09 11:10:00|350.53|346.43|350.04|345.94|351.76|347.66|350.04|345.94|455
1639048500000|2021-12-09 11:15:00|350.12|346.02|348.69|344.59|350.12|346.02|348.3|344.2|495
1639048800000|2021-12-09 11:20:00|348.71|344.61|349.18|345.08|349.87|345.77|348.69|344.59|371
1639049100000|2021-12-09 11:25:00|349.15|345.05|348.5|344.4|349.27|345.17|348.28|344.18|286
1639049400000|2021-12-09 11:30:00|348.52|344.42|346.96|342.86|348.83|344.73|346.83|342.73|426
1639049700000|2021-12-09 11:35:00|347.02|342.92|347.61|343.51|347.97|343.87|346.83|342.73|354
1639050000000|2021-12-09 11:40:00|347.6|343.5|348.72|344.62|348.89|344.79|347.22|343.12|406
1639050300000|2021-12-09 11:45:00|348.61|344.51|349.75|345.65|349.84|345.74|347.76|343.66|412
1639050600000|2021-12-09 11:50:00|349.71|345.61|349.28|345.18|350.2|346.1|348.86|344.76|375
1639050900000|2021-12-09 11:55:00|349.27|345.17|348.03|343.93|350.08|345.98|348.03|343.93|474
1639051200000|2021-12-09 12:00:00|348.02|343.92|345.36|341.26|348.5|344.4|343.9|339.8|630
1639051500000|2021-12-09 12:05:00|345.25|341.15|346.1|342|347.44|343.34|344.9|340.8|627
1639051800000|2021-12-09 12:10:00|346.09|341.99|347.36|343.26|347.8|343.7|345.65|341.55|654
1639052100000|2021-12-09 12:15:00|347.38|343.28|347.41|343.31|348.7|344.6|346.78|342.68|635
1639052400000|2021-12-09 12:20:00|347.44|343.34|349.29|345.19|349.46|345.36|347.24|343.14|570
1639052700000|2021-12-09 12:25:00|349.36|345.26|348.82|344.72|349.42|345.32|348.4|344.3|475
1639053000000|2021-12-09 12:30:00|348.83|344.73|348.83|344.73|349.23|345.13|348.19|344.09|313
1639053300000|2021-12-09 12:35:00|348.79|344.69|349.53|345.43|349.69|345.59|348.73|344.63|394
1639053600000|2021-12-09 12:40:00|349.55|345.45|349.88|345.78|350.05|345.95|348.92|344.82|441
1639053900000|2021-12-09 12:45:00|349.97|345.87|350.43|346.33|350.68|346.58|349.57|345.47|525
1639054200000|2021-12-09 12:50:00|350.55|346.45|349.67|345.57|350.59|346.49|349.19|345.09|382
1639054500000|2021-12-09 12:55:00|349.66|345.56|349.12|345.02|350.14|346.04|349.08|344.98|394
1639054800000|2021-12-09 13:00:00|349.15|345.05|348.77|344.67|349.19|345.09|348.16|344.06|400
1639055100000|2021-12-09 13:05:00|348.86|344.76|347.62|343.52|348.86|344.76|347.25|343.15|381
1639055400000|2021-12-09 13:10:00|347.64|343.54|347.45|343.35|348.1|344|347.12|343.02|361
1639055700000|2021-12-09 13:15:00|347.44|343.34|347.65|343.55|347.99|343.89|346.99|342.89|310
1639056000000|2021-12-09 13:20:00|347.63|343.53|346.51|342.41|347.74|343.64|346.13|342.03|326
1639056300000|2021-12-09 13:25:00|346.48|342.38|346.87|342.77|346.97|342.87|345.65|341.55|460
1639056600000|2021-12-09 13:30:00|346.91|342.81|346.45|342.35|347.15|343.05|345.57|341.47|448
1639056900000|2021-12-09 13:35:00|346.44|342.34|347.41|343.31|347.45|343.35|346.35|342.25|468
1639057200000|2021-12-09 13:40:00|347.4|343.3|347.86|343.76|348.73|344.63|347.24|343.14|354
1639057500000|2021-12-09 13:45:00|347.85|343.75|347.18|343.08|348.86|344.76|347.05|342.95|354
1639057800000|2021-12-09 13:50:00|347.01|342.91|347.79|343.69|348.14|344.04|347.01|342.91|482
1639058100000|2021-12-09 13:55:00|347.8|343.7|347.56|343.46|348.18|344.08|347.19|343.09|540
1639058400000|2021-12-09 14:00:00|347.6|343.5|348.7|344.6|348.85|344.75|347.6|343.5|453
1639058700000|2021-12-09 14:05:00|348.55|344.45|348.01|343.91|348.97|344.87|347.81|343.71|447
1639059000000|2021-12-09 14:10:00|348|343.9|347.71|343.61|348.26|344.16|347.02|342.92|373
1639059300000|2021-12-09 14:15:00|347.7|343.6|345.64|341.54|348.26|344.16|345.64|341.54|451
1639059600000|2021-12-09 14:20:00|345.63|341.53|341.29|337.19|345.63|341.53|338.75|334.65|691
1639059900000|2021-12-09 14:25:00|341.31|337.21|341.53|337.43|342.35|338.25|340.71|336.61|613
1639060200000|2021-12-09 14:30:00|341.54|337.44|337.12|333.02|341.59|337.49|335.13|331.03|847
1639060500000|2021-12-09 14:35:00|337.09|332.99|337.65|333.55|339.49|335.39|336.54|332.44|773
1639060800000|2021-12-09 14:40:00|337.64|333.54|338.38|334.28|339.69|335.59|337.45|333.35|744
1639061100000|2021-12-09 14:45:00|338.37|334.27|335.99|331.89|338.44|334.34|334.5|330.4|439
1639061400000|2021-12-09 14:50:00|335.9|331.8|336.49|332.39|337.96|333.86|335.63|331.53|676
1639061700000|2021-12-09 14:55:00|336.5|332.4|336.41|332.31|337.98|333.88|335.74|331.64|700
1639062000000|2021-12-09 15:00:00|336.4|332.3|337.96|333.86|338.03|333.93|335.92|331.82|737
1639062300000|2021-12-09 15:05:00|338.12|334.02|339.04|334.94|339.88|335.78|337.94|333.84|748
1639062600000|2021-12-09 15:10:00|339.03|334.93|339.48|335.38|340.31|336.21|338.09|333.99|681
1639062900000|2021-12-09 15:15:00|339.56|335.46|337.13|333.03|340.52|336.42|337.13|333.03|591
1639063200000|2021-12-09 15:20:00|336.89|332.79|334.73|330.63|337.29|333.19|334.2|330.1|761
1639063500000|2021-12-09 15:25:00|334.71|330.61|334.58|330.48|335.98|331.88|333.89|329.79|728
1639063800000|2021-12-09 15:30:00|334.65|330.55|335.86|331.76|336.25|332.15|333.85|329.75|607
1639064100000|2021-12-09 15:35:00|335.89|331.79|335.56|331.46|336.73|332.63|335.33|331.23|511
1639064400000|2021-12-09 15:40:00|335.4|331.3|336.5|332.4|337.28|333.18|334.79|330.69|570
1639064700000|2021-12-09 15:45:00|336.54|332.44|338.28|334.18|338.91|334.81|336.54|332.44|727
1639065000000|2021-12-09 15:50:00|338.27|334.17|337.69|333.59|338.73|334.63|337.28|333.18|611
1639065300000|2021-12-09 15:55:00|337.7|333.6|338.04|333.94|338.8|334.7|337.21|333.11|635
1639065600000|2021-12-09 16:00:00|338.06|333.96|336.1|332|338.72|334.62|336.1|332|652
1639065900000|2021-12-09 16:05:00|336.23|332.13|338.36|334.26|338.68|334.58|336.1|332|554
1639066200000|2021-12-09 16:10:00|338.32|334.22|336.76|332.66|339.16|335.06|336.7|332.6|484
1639066500000|2021-12-09 16:15:00|336.75|332.65|337.7|333.6|340.7|336.6|336.55|332.45|675
1639066800000|2021-12-09 16:20:00|337.74|333.64|338.48|334.38|338.48|334.38|337.1|333|537
1639067100000|2021-12-09 16:25:00|338.32|334.22|337.81|333.71|338.6|334.5|336.53|332.43|616
1639067400000|2021-12-09 16:30:00|337.82|333.72|338.51|334.41|340.1|336|337.58|333.48|564
1639067700000|2021-12-09 16:35:00|338.5|334.4|339.4|335.3|339.51|335.41|337.26|333.16|513
1639068000000|2021-12-09 16:40:00|339.47|335.37|339.65|335.55|339.98|335.88|339|334.9|435
1639068300000|2021-12-09 16:45:00|339.7|335.6|339.18|335.08|339.9|335.8|338.43|334.33|369
1639068600000|2021-12-09 16:50:00|339.15|335.05|339.4|335.3|339.72|335.62|339|334.9|287
1639068900000|2021-12-09 16:55:00|339.37|335.27|337.35|333.25|339.61|335.51|337.35|333.25|276
1639069200000|2021-12-09 17:00:00|337.45|333.35|339.02|334.92|339.92|335.82|337.1|333|446
1639069500000|2021-12-09 17:05:00|338.99|334.89|338.96|334.86|339.24|335.14|338.1|334|246
1639069800000|2021-12-09 17:10:00|338.97|334.87|339.02|334.92|339.29|335.19|338.55|334.45|231
1639070100000|2021-12-09 17:15:00|339.03|334.93|339.14|335.04|339.69|335.59|338.65|334.55|189
1639070400000|2021-12-09 17:20:00|339.09|334.99|339.05|334.95|339.56|335.46|338.25|334.15|186
1639070700000|2021-12-09 17:25:00|339.04|334.94|338.13|334.03|339.54|335.44|337.94|333.84|269
1639071000000|2021-12-09 17:30:00|338.23|334.13|337.99|333.89|338.23|334.13|337|332.9|299
1639071300000|2021-12-09 17:35:00|338|333.9|336.94|332.84|338.16|334.06|336.68|332.58|333
1639071600000|2021-12-09 17:40:00|336.76|332.66|336.44|332.34|337.57|333.47|336.28|332.18|284
1639071900000|2021-12-09 17:45:00|336.27|332.17|336.92|332.82|336.93|332.83|336.26|332.16|231
1639072200000|2021-12-09 17:50:00|336.9|332.8|335.82|331.72|337.24|333.14|335.7|331.6|348
1639072500000|2021-12-09 17:55:00|335.86|331.76|330.52|326.42|336.1|332|327.54|323.44|574
1639072800000|2021-12-09 18:00:00|330.64|326.54|332.8|328.7|333.89|329.79|330.64|326.54|718
1639073100000|2021-12-09 18:05:00|332.81|328.71|334.15|330.05|334.15|330.05|332.14|328.04|527
1639073400000|2021-12-09 18:10:00|334.19|330.09|333.32|329.22|334.27|330.17|332.42|328.32|312
1639073700000|2021-12-09 18:15:00|333.43|329.33|332.6|328.5|333.74|329.64|332.5|328.4|437
1639074000000|2021-12-09 18:20:00|332.7|328.6|330.86|326.76|332.99|328.89|330.29|326.19|602
1639074300000|2021-12-09 18:25:00|330.83|326.73|330.02|325.92|331.15|327.05|328.55|324.45|825
1639074600000|2021-12-09 18:30:00|330.03|325.93|329.27|325.17|330.74|326.64|329.05|324.95|472
1639074900000|2021-12-09 18:35:00|329.4|325.3|330.62|326.52|330.66|326.56|328.63|324.53|301
1639075200000|2021-12-09 18:40:00|330.61|326.51|329.5|325.4|330.61|326.51|329.5|325.4|509
1639075500000|2021-12-09 18:45:00|329.54|325.44|328.45|324.35|330.11|326.01|327.4|323.3|512
1639075800000|2021-12-09 18:50:00|328.34|324.24|327.58|323.48|328.5|324.4|325.6|321.5|488
1639076100000|2021-12-09 18:55:00|327.67|323.57|328.23|324.13|329.4|325.3|327.4|323.3|569
1639076400000|2021-12-09 19:00:00|328.22|324.12|328.58|324.48|329.93|325.83|327.75|323.65|504
1639076700000|2021-12-09 19:05:00|328.61|324.51|330.65|326.55|331.08|326.98|328.26|324.16|524
1639077000000|2021-12-09 19:10:00|330.55|326.45|329.05|324.95|330.59|326.49|328.7|324.6|594
1639077300000|2021-12-09 19:15:00|329.15|325.05|329.8|325.7|330.68|326.58|328.42|324.32|574
1639077600000|2021-12-09 19:20:00|329.89|325.79|330.8|326.7|330.99|326.89|329.65|325.55|525
1639077900000|2021-12-09 19:25:00|330.81|326.71|329.98|325.88|330.81|326.71|329.37|325.27|362
1639078200000|2021-12-09 19:30:00|329.83|325.73|330.7|326.6|330.74|326.64|329.4|325.3|433
1639078500000|2021-12-09 19:35:00|330.68|326.58|331.53|327.43|331.88|327.78|330.43|326.33|461
1639078800000|2021-12-09 19:40:00|331.42|327.32|330.46|326.36|331.84|327.74|330.1|326|406
1639079100000|2021-12-09 19:45:00|330.42|326.32|330.81|326.71|330.88|326.78|329.87|325.77|383
1639079400000|2021-12-09 19:50:00|330.84|326.74|330.2|326.1|331.21|327.11|329.9|325.8|256
1639079700000|2021-12-09 19:55:00|330.21|326.11|329.05|324.95|330.21|326.11|329|324.9|321
1639080000000|2021-12-09 20:00:00|329.06|324.96|328.84|324.74|330.15|326.05|328.42|324.32|549
1639080300000|2021-12-09 20:05:00|328.7|324.6|328.49|324.39|328.84|324.74|328.01|323.91|498
1639080600000|2021-12-09 20:10:00|328.43|324.33|326.66|322.56|328.49|324.39|326.4|322.3|553
1639080900000|2021-12-09 20:15:00|326.57|322.47|329.14|325.04|329.18|325.08|326.49|322.39|598
1639081200000|2021-12-09 20:20:00|329.15|325.05|328.92|324.82|329.85|325.75|327.96|323.86|505
1639081500000|2021-12-09 20:25:00|328.91|324.81|328.6|324.5|329.89|325.79|327.82|323.72|574
1639081800000|2021-12-09 20:30:00|328.55|324.45|327.77|323.67|329.45|325.35|327.48|323.38|425
1639082100000|2021-12-09 20:35:00|327.67|323.57|329.01|324.91|329.01|324.91|327.08|322.98|562
1639082400000|2021-12-09 20:40:00|329.02|324.92|327.47|323.37|329.02|324.92|327.04|322.94|578
1639082700000|2021-12-09 20:45:00|327.36|323.26|327.76|323.66|328.68|324.58|326.73|322.63|487
1639083000000|2021-12-09 20:50:00|327.68|323.58|327.16|323.06|328.08|323.98|326.92|322.82|491
1639083300000|2021-12-09 20:55:00|327.15|323.05|329.43|325.33|329.71|325.61|326.84|322.74|547
1639083600000|2021-12-09 21:00:00|329.5|325.4|327.96|323.86|329.93|325.83|327.89|323.79|492
1639083900000|2021-12-09 21:05:00|327.98|323.88|329.15|325.05|329.65|325.55|327.65|323.55|454
1639084200000|2021-12-09 21:10:00|329.11|325.01|329.24|325.14|329.64|325.54|328.79|324.69|380
1639084500000|2021-12-09 21:15:00|329.22|325.12|329.94|325.84|330.06|325.96|328.55|324.45|430
1639084800000|2021-12-09 21:20:00|329.95|325.85|329.24|325.14|330.08|325.98|328.65|324.55|427
1639085100000|2021-12-09 21:25:00|329.23|325.13|329.72|325.62|330.32|326.22|328.67|324.57|507
1639085400000|2021-12-09 21:30:00|329.61|325.51|329.24|325.14|329.98|325.88|329.06|324.96|314
1639085700000|2021-12-09 21:35:00|329.28|325.18|330.22|326.12|330.29|326.19|328.96|324.86|306
1639086000000|2021-12-09 21:40:00|330.31|326.21|331.49|327.39|331.52|327.42|329.65|325.55|424
1639086300000|2021-12-09 21:45:00|331.5|327.4|330.95|326.85|331.75|327.65|330.48|326.38|454
1639086600000|2021-12-09 21:50:00|330.93|326.83|331.21|327.11|331.68|327.58|330.7|326.6|282
1639086900000|2021-12-09 21:55:00|331.09|326.99|330.47|326.37|331.18|327.08|330.11|326.01|231
1639087200000|2021-12-09 22:00:00|330.46|326.36|332.4|328.3|332.47|328.37|330.39|326.29|348
1639087500000|2021-12-09 22:05:00|332.43|328.33|332.4|328.3|333.41|329.31|332.14|328.04|391
1639087800000|2021-12-09 22:10:00|332.41|328.31|332.18|328.08|333.13|329.03|331.5|327.4|300
1639088100000|2021-12-09 22:15:00|332.07|327.97|332.75|328.65|332.84|328.74|331.6|327.5|293
1639088400000|2021-12-09 22:20:00|332.7|328.6|332.61|328.51|332.76|328.66|332.15|328.05|188
1639088700000|2021-12-09 22:25:00|332.65|328.55|332.79|328.69|332.85|328.75|332.41|328.31|175
1639089000000|2021-12-09 22:30:00|332.68|328.58|331.98|327.88|332.82|328.72|331.9|327.8|146
1639089300000|2021-12-09 22:35:00|331.97|327.87|331.32|327.22|331.97|327.87|331.21|327.11|186
1639089600000|2021-12-09 22:40:00|331.34|327.24|329.54|325.44|331.37|327.27|329.38|325.28|324
1639089900000|2021-12-09 22:45:00|329.5|325.4|330.32|326.22|330.32|326.22|329.37|325.27|346
1639090200000|2021-12-09 22:50:00|330.26|326.16|330.79|326.69|330.93|326.83|330.15|326.05|326
1639090500000|2021-12-09 22:55:00|330.77|326.67|330.26|326.16|330.9|326.8|329.56|325.46|258
1639090800000|2021-12-09 23:00:00|330.27|326.17|330.37|326.27|330.67|326.57|329.46|325.36|479
1639091100000|2021-12-09 23:05:00|330.32|326.22|330.88|326.78|330.93|326.83|329.83|325.73|485
1639091400000|2021-12-09 23:10:00|330.87|326.77|331.52|327.42|331.79|327.69|330.78|326.68|440
1639091700000|2021-12-09 23:15:00|331.57|327.47|331.34|327.24|331.86|327.76|331.29|327.19|528
1639092000000|2021-12-09 23:20:00|331.36|327.26|331.28|327.18|331.49|327.39|330.43|326.33|410
1639092300000|2021-12-09 23:25:00|331.29|327.19|330.63|326.53|331.41|327.31|330.43|326.33|383
1639092600000|2021-12-09 23:30:00|330.64|326.54|330.36|326.26|330.98|326.88|330.25|326.15|298
1639092900000|2021-12-09 23:35:00|330.35|326.25|329.47|325.37|330.45|326.35|328.52|324.42|437
1639093200000|2021-12-09 23:40:00|329.46|325.36|328.64|324.54|329.47|325.37|328.16|324.06|410
1639093500000|2021-12-09 23:45:00|328.69|324.59|328.4|324.3|328.75|324.65|327.92|323.82|455
1639093800000|2021-12-09 23:50:00|328.41|324.31|325.29|321.19|328.41|324.31|324.93|320.83|560
1639094100000|2021-12-09 23:55:00|325.3|321.2|324.33|320.23|325.78|321.68|323.53|319.43|681
1639094400000|2021-12-10 00:00:00|324.32|320.22|324.43|320.33|325.74|321.64|323.59|319.49|736
1639094700000|2021-12-10 00:05:00|324.34|320.24|326.65|322.55|326.72|322.62|324.15|320.05|656
1639095000000|2021-12-10 00:10:00|326.68|322.58|327.63|323.53|328.08|323.98|326.2|322.1|597
1639095300000|2021-12-10 00:15:00|327.58|323.48|327.39|323.29|328.46|324.36|327.15|323.05|534
1639095600000|2021-12-10 00:20:00|327.42|323.32|327.57|323.47|327.7|323.6|326.36|322.26|441
1639095900000|2021-12-10 00:25:00|327.6|323.5|327.67|323.57|327.91|323.81|327.05|322.95|470
1639096200000|2021-12-10 00:30:00|327.71|323.61|330.81|326.71|332.08|327.98|327.46|323.36|683
1639096500000|2021-12-10 00:35:00|330.82|326.72|330.33|326.23|332.46|328.36|330.14|326.04|706
1639096800000|2021-12-10 00:40:00|330.3|326.2|329.66|325.56|330.38|326.28|327.99|323.89|734
1639097100000|2021-12-10 00:45:00|329.63|325.53|328.66|324.56|330.18|326.08|328.52|324.42|594
1639097400000|2021-12-10 00:50:00|328.64|324.54|328.09|323.99|329.11|325.01|328.03|323.93|502
1639097700000|2021-12-10 00:55:00|328.17|324.07|327.84|323.74|328.39|324.29|327.35|323.25|542
1639098000000|2021-12-10 01:00:00|327.81|323.71|325.68|321.58|328.34|324.24|325.65|321.55|550
1639098300000|2021-12-10 01:05:00|325.69|321.59|327.82|323.72|327.83|323.73|325.39|321.29|591
1639098600000|2021-12-10 01:10:00|327.83|323.73|329.78|325.68|329.89|325.79|327.54|323.44|523
1639098900000|2021-12-10 01:15:00|329.82|325.72|330.29|326.19|330.38|326.28|328.64|324.54|494
1639099200000|2021-12-10 01:20:00|330.3|326.2|330.01|325.91|330.83|326.73|329.75|325.65|473
1639099500000|2021-12-10 01:25:00|329.98|325.88|330.56|326.46|330.79|326.69|329.46|325.36|423
1639099800000|2021-12-10 01:30:00|330.55|326.45|329.5|325.4|330.61|326.51|329.39|325.29|475
1639100100000|2021-12-10 01:35:00|329.58|325.48|330.22|326.12|330.64|326.54|329.22|325.12|469
1639100400000|2021-12-10 01:40:00|330.21|326.11|330.85|326.75|331.12|327.02|330.07|325.97|403
1639100700000|2021-12-10 01:45:00|330.77|326.67|330.28|326.18|330.96|326.86|329.95|325.85|421
1639101000000|2021-12-10 01:50:00|330.23|326.13|330.83|326.73|330.94|326.84|329.94|325.84|401
1639101300000|2021-12-10 01:55:00|330.79|326.69|330.45|326.35|330.95|326.85|330.11|326.01|371
1639101600000|2021-12-10 02:00:00|330.42|326.32|330.47|326.37|331.48|327.38|329.76|325.66|470
1639101900000|2021-12-10 02:05:00|330.48|326.38|328.65|324.55|330.53|326.43|328.55|324.45|447
1639102200000|2021-12-10 02:10:00|328.7|324.6|329.79|325.69|329.85|325.75|328.46|324.36|391
1639102500000|2021-12-10 02:15:00|329.76|325.66|331.49|327.39|331.91|327.81|329.45|325.35|492
1639102800000|2021-12-10 02:20:00|331.47|327.37|331.56|327.46|331.8|327.7|331.15|327.05|474
1639103100000|2021-12-10 02:25:00|331.64|327.54|331.17|327.07|331.96|327.86|331.07|326.97|327
1639103400000|2021-12-10 02:30:00|331.16|327.06|331.32|327.22|331.43|327.33|330.33|326.23|338
1639103700000|2021-12-10 02:35:00|331.31|327.21|331.83|327.73|331.9|327.8|330.92|326.82|349
1639104000000|2021-12-10 02:40:00|331.77|327.67|331.53|327.43|331.92|327.82|331.03|326.93|364
1639104300000|2021-12-10 02:45:00|331.51|327.41|330.04|325.94|331.51|327.41|329.93|325.83|406
1639104600000|2021-12-10 02:50:00|330.03|325.93|329.33|325.23|330.12|326.02|329.25|325.15|271
1639104900000|2021-12-10 02:55:00|329.34|325.24|330.17|326.07|330.41|326.31|328.97|324.87|332
1639105200000|2021-12-10 03:00:00|330.19|326.09|329.45|325.35|330.51|326.41|329.43|325.33|277
1639105500000|2021-12-10 03:05:00|329.42|325.32|328.42|324.32|329.57|325.47|328.38|324.28|291
1639105800000|2021-12-10 03:10:00|328.31|324.21|327.67|323.57|328.52|324.42|327.48|323.38|306
1639106100000|2021-12-10 03:15:00|327.61|323.51|327.51|323.41|327.95|323.85|327.41|323.31|294
1639106400000|2021-12-10 03:20:00|327.52|323.42|327.23|323.13|327.57|323.47|326.66|322.56|321
1639106700000|2021-12-10 03:25:00|327.24|323.14|327.22|323.12|327.62|323.52|326.68|322.58|326
1639107000000|2021-12-10 03:30:00|327.23|323.13|326.61|322.51|327.28|323.18|326.54|322.44|295
1639107300000|2021-12-10 03:35:00|326.77|322.67|326.73|322.63|326.98|322.88|326.38|322.28|323
1639107600000|2021-12-10 03:40:00|326.77|322.67|326.45|322.35|326.94|322.84|326.3|322.2|388
1639107900000|2021-12-10 03:45:00|326.44|322.34|326.64|322.54|326.97|322.87|326.31|322.21|300
1639108200000|2021-12-10 03:50:00|326.65|322.55|327.11|323.01|327.67|323.57|326.59|322.49|364
1639108500000|2021-12-10 03:55:00|327.08|322.98|327.58|323.48|327.94|323.84|327.02|322.92|323
1639108800000|2021-12-10 04:00:00|327.59|323.49|327.66|323.56|328.53|324.43|327.53|323.43|347
1639109100000|2021-12-10 04:05:00|327.81|323.71|326.82|322.72|328|323.9|326.56|322.46|392
1639109400000|2021-12-10 04:10:00|326.77|322.67|327.85|323.75|327.99|323.89|326.29|322.19|408
1639109700000|2021-12-10 04:15:00|327.87|323.77|328.55|324.45|328.74|324.64|327.83|323.73|373
1639110000000|2021-12-10 04:20:00|328.56|324.46|328.5|324.4|329.45|325.35|328.42|324.32|362
1639110300000|2021-12-10 04:25:00|328.51|324.41|329.39|325.29|330.54|326.44|328.32|324.22|468
1639110600000|2021-12-10 04:30:00|329.36|325.26|329.5|325.4|332.32|328.22|329.36|325.26|477
1639110900000|2021-12-10 04:35:00|329.51|325.41|328.52|324.42|329.9|325.8|328.46|324.36|318
1639111200000|2021-12-10 04:40:00|328.55|324.45|326.93|322.83|328.56|324.46|326.35|322.25|543
1639111500000|2021-12-10 04:45:00|326.9|322.8|328.25|324.15|328.28|324.18|326.76|322.66|399
1639111800000|2021-12-10 04:50:00|328.22|324.12|327.01|322.91|328.34|324.24|326.68|322.58|335
1639112100000|2021-12-10 04:55:00|327.02|322.92|327.34|323.24|327.96|323.86|326.83|322.73|386
1639112400000|2021-12-10 05:00:00|327.36|323.26|326.72|322.62|327.61|323.51|326.28|322.18|463
1639112700000|2021-12-10 05:05:00|326.7|322.6|328.27|324.17|328.64|324.54|326.65|322.55|310
1639113000000|2021-12-10 05:10:00|328.28|324.18|327.83|323.73|328.87|324.77|327.8|323.7|283
1639113300000|2021-12-10 05:15:00|327.85|323.75|329.44|325.34|329.85|325.75|327.8|323.7|384
1639113600000|2021-12-10 05:20:00|329.43|325.33|327.18|323.08|329.64|325.54|327.18|323.08|350
1639113900000|2021-12-10 05:25:00|327.14|323.04|327.01|322.91|327.33|323.23|326.17|322.07|420
1639114200000|2021-12-10 05:30:00|327.03|322.93|326.56|322.46|327.99|323.89|326.52|322.42|375
1639114500000|2021-12-10 05:35:00|326.59|322.49|324.64|320.54|327.35|323.25|324.54|320.44|605
1639114800000|2021-12-10 05:40:00|324.63|320.53|325.8|321.7|326.18|322.08|324.48|320.38|530
1639115100000|2021-12-10 05:45:00|325.82|321.72|326.11|322.01|326.54|322.44|325.2|321.1|509
1639115400000|2021-12-10 05:50:00|326.15|322.05|325.51|321.41|326.31|322.21|325.18|321.08|451
1639115700000|2021-12-10 05:55:00|325.5|321.4|327.49|323.39|327.72|323.62|325.5|321.4|498
1639116000000|2021-12-10 06:00:00|327.55|323.45|327.26|323.16|328.62|324.52|326.1|322|539
1639116300000|2021-12-10 06:05:00|327.24|323.14|327.72|323.62|328.32|324.22|327.23|323.13|507
1639116600000|2021-12-10 06:10:00|327.68|323.58|327|322.9|327.89|323.79|327|322.9|465
1639116900000|2021-12-10 06:15:00|327.01|322.91|327.86|323.76|328.36|324.26|326.95|322.85|437
1639117200000|2021-12-10 06:20:00|327.8|323.7|326.65|322.55|328.43|324.33|326.55|322.45|448
1639117500000|2021-12-10 06:25:00|326.61|322.51|325.54|321.44|326.86|322.76|325.48|321.38|452
1639117800000|2021-12-10 06:30:00|325.55|321.45|326.01|321.91|326.25|322.15|324.22|320.12|573
1639118100000|2021-12-10 06:35:00|326.02|321.92|325.15|321.05|326.36|322.26|324.72|320.62|512
1639118400000|2021-12-10 06:40:00|325.18|321.08|326.43|322.33|326.58|322.48|324.71|320.61|425
1639118700000|2021-12-10 06:45:00|326.44|322.34|326.37|322.27|327.39|323.29|326.24|322.14|417
1639119000000|2021-12-10 06:50:00|326.36|322.26|325.23|321.13|326.42|322.32|324.99|320.89|384
1639119300000|2021-12-10 06:55:00|325.2|321.1|319.87|315.77|325.41|321.31|319.22|315.12|776
1639119600000|2021-12-10 07:00:00|319.8|315.7|319.51|315.41|320.68|316.58|317.36|313.26|809
1639119900000|2021-12-10 07:05:00|319.5|315.4|318.52|314.42|319.73|315.63|317.66|313.56|711
1639120200000|2021-12-10 07:10:00|318.53|314.43|319.44|315.34|319.91|315.81|318.4|314.3|679
1639120500000|2021-12-10 07:15:00|319.51|315.41|318.54|314.44|319.52|315.42|318.27|314.17|595
1639120800000|2021-12-10 07:20:00|318.56|314.46|319.64|315.54|320.09|315.99|318.4|314.3|472
1639121100000|2021-12-10 07:25:00|319.62|315.52|320.8|316.7|320.81|316.71|319.51|315.41|537
1639121400000|2021-12-10 07:30:00|320.79|316.69|321.64|317.54|321.75|317.65|320.43|316.33|507
1639121700000|2021-12-10 07:35:00|321.62|317.52|320.3|316.2|321.85|317.75|320.05|315.95|508
1639122000000|2021-12-10 07:40:00|320.31|316.21|321.63|317.53|321.82|317.72|319.88|315.78|460
1639122300000|2021-12-10 07:45:00|321.62|317.52|319.44|315.34|322.15|318.05|319.4|315.3|583
1639122600000|2021-12-10 07:50:00|319.45|315.35|318.31|314.21|319.71|315.61|318.1|314|660
1639122900000|2021-12-10 07:55:00|318.3|314.2|320.73|316.63|321.44|317.34|317.67|313.57|685
1639123200000|2021-12-10 08:00:00|320.75|316.65|319.65|315.55|320.99|316.89|319.6|315.5|757
1639123500000|2021-12-10 08:05:00|319.66|315.56|321.55|317.45|321.59|317.49|319.57|315.47|585
1639123800000|2021-12-10 08:10:00|321.54|317.44|320.27|316.17|321.66|317.56|319.31|315.21|522
1639124100000|2021-12-10 08:15:00|320.28|316.18|320.78|316.68|321.74|317.64|320.28|316.18|479
1639124400000|2021-12-10 08:20:00|320.75|316.65|321.36|317.26|322.47|318.37|320.75|316.65|496
1639124700000|2021-12-10 08:25:00|321.47|317.37|321.69|317.59|322.25|318.15|321.21|317.11|427
1639125000000|2021-12-10 08:30:00|321.68|317.58|322.38|318.28|322.39|318.29|321.31|317.21|353
1639125300000|2021-12-10 08:35:00|322.39|318.29|322.72|318.62|323.24|319.14|322.05|317.95|449
1639125600000|2021-12-10 08:40:00|322.71|318.61|321.58|317.48|322.83|318.73|321.2|317.1|487
1639125900000|2021-12-10 08:45:00|321.56|317.46|321.81|317.71|322|317.9|321|316.9|334
1639126200000|2021-12-10 08:50:00|321.84|317.74|321.82|317.72|322.46|318.36|321.66|317.56|361
1639126500000|2021-12-10 08:55:00|321.85|317.75|321.76|317.66|322.58|318.48|321.55|317.45|331
1639126800000|2021-12-10 09:00:00|321.75|317.65|322.19|318.09|322.52|318.42|321.75|317.65|361
1639127100000|2021-12-10 09:05:00|322.22|318.12|321.53|317.43|322.22|318.12|321.3|317.2|404
1639127400000|2021-12-10 09:10:00|321.57|317.47|321.61|317.51|322.82|318.72|321.5|317.4|445
1639127700000|2021-12-10 09:15:00|321.6|317.5|320.96|316.86|321.69|317.59|320.7|316.6|421
1639128000000|2021-12-10 09:20:00|320.97|316.87|321.45|317.35|321.81|317.71|320.3|316.2|370
1639128300000|2021-12-10 09:25:00|321.46|317.36|319.57|315.47|321.48|317.38|319.56|315.46|366
1639128600000|2021-12-10 09:30:00|319.59|315.49|320.35|316.25|321.04|316.94|319.42|315.32|454
1639128900000|2021-12-10 09:35:00|320.37|316.27|321.45|317.35|321.53|317.43|320.12|316.02|444
1639129200000|2021-12-10 09:40:00|321.48|317.38|323.49|319.39|323.62|319.52|321.47|317.37|528
1639129500000|2021-12-10 09:45:00|323.58|319.48|322.5|318.4|323.58|319.48|322.31|318.21|454
1639129800000|2021-12-10 09:50:00|322.59|318.49|323.94|319.84|324.05|319.95|322.56|318.46|322
1639130100000|2021-12-10 09:55:00|323.93|319.83|324.1|320|324.71|320.61|323.55|319.45|502
1639130400000|2021-12-10 10:00:00|324.11|320.01|323.54|319.44|324.81|320.71|323.54|319.44|482
1639130700000|2021-12-10 10:05:00|323.58|319.48|323.64|319.54|323.99|319.89|323.39|319.29|378
1639131000000|2021-12-10 10:10:00|323.68|319.58|323.3|319.2|324.23|320.13|322.64|318.54|364
1639131300000|2021-12-10 10:15:00|323.29|319.19|322.91|318.81|323.6|319.5|322.86|318.76|342
1639131600000|2021-12-10 10:20:00|323.02|318.92|323.46|319.36|323.7|319.6|322.67|318.57|361
1639131900000|2021-12-10 10:25:00|323.47|319.37|322.57|318.47|323.6|319.5|322.55|318.45|326
1639132200000|2021-12-10 10:30:00|322.61|318.51|323.48|319.38|323.58|319.48|322.56|318.46|256
1639132500000|2021-12-10 10:35:00|323.53|319.43|322.53|318.43|323.67|319.57|322.53|318.43|286
1639132800000|2021-12-10 10:40:00|322.5|318.4|322.65|318.55|323.49|319.39|322.21|318.11|402
1639133100000|2021-12-10 10:45:00|322.59|318.49|322.65|318.55|323.44|319.34|322.54|318.44|461
1639133400000|2021-12-10 10:50:00|322.62|318.52|322.26|318.16|322.67|318.57|321.45|317.35|457
1639133700000|2021-12-10 10:55:00|322.28|318.18|322.06|317.96|322.6|318.5|322.03|317.93|365
1639134000000|2021-12-10 11:00:00|322.08|317.98|322.89|318.79|322.93|318.83|321.66|317.56|358
1639134300000|2021-12-10 11:05:00|322.88|318.78|323.78|319.68|324.45|320.35|322.62|318.52|562
1639134600000|2021-12-10 11:10:00|323.84|319.74|324.47|320.37|324.51|320.41|323.36|319.26|368
1639134900000|2021-12-10 11:15:00|324.46|320.36|323.68|319.58|324.53|320.43|323.68|319.58|350
1639135200000|2021-12-10 11:20:00|323.67|319.57|323.5|319.4|323.73|319.63|323.41|319.31|259
1639135500000|2021-12-10 11:25:00|323.56|319.46|326.07|321.97|326.5|322.4|323.5|319.4|484
1639135800000|2021-12-10 11:30:00|326.04|321.94|326.51|322.41|326.58|322.48|325.08|320.98|418
1639136100000|2021-12-10 11:35:00|326.54|322.44|326.82|322.72|326.87|322.77|326.31|322.21|385
1639136400000|2021-12-10 11:40:00|326.81|322.71|326.74|322.64|326.94|322.84|326.32|322.22|349
1639136700000|2021-12-10 11:45:00|326.73|322.63|328.33|324.23|328.41|324.31|326.44|322.34|541
1639137000000|2021-12-10 11:50:00|328.28|324.18|327.57|323.47|328.43|324.33|327.54|323.44|429
1639137300000|2021-12-10 11:55:00|327.69|323.59|328.48|324.38|328.49|324.39|327.39|323.29|321
1639137600000|2021-12-10 12:00:00|328.49|324.39|329.87|325.77|330.07|325.97|328.06|323.96|620
1639137900000|2021-12-10 12:05:00|329.9|325.8|329.74|325.64|330.5|326.4|329.41|325.31|647
1639138200000|2021-12-10 12:10:00|329.72|325.62|329.74|325.64|329.94|325.84|329.48|325.38|384
1639138500000|2021-12-10 12:15:00|329.73|325.63|328.73|324.63|329.81|325.71|328.64|324.54|368
1639138800000|2021-12-10 12:20:00|328.71|324.61|328.32|324.22|328.8|324.7|328.24|324.14|372
1639139100000|2021-12-10 12:25:00|328.33|324.23|328.64|324.54|328.72|324.62|328.13|324.03|312
1639139400000|2021-12-10 12:30:00|328.63|324.53|328.49|324.39|328.83|324.73|328.22|324.12|399
1639139700000|2021-12-10 12:35:00|328.5|324.4|328.78|324.68|328.98|324.88|328.26|324.16|340
1639140000000|2021-12-10 12:40:00|328.79|324.69|328.66|324.56|328.83|324.73|328.33|324.23|303
1639140300000|2021-12-10 12:45:00|328.65|324.55|328.72|324.62|328.88|324.78|328.29|324.19|353
1639140600000|2021-12-10 12:50:00|328.71|324.61|329.54|325.44|329.63|325.53|328.6|324.5|299
1639140900000|2021-12-10 12:55:00|329.58|325.48|329.74|325.64|330.03|325.93|329.29|325.19|303
1639141200000|2021-12-10 13:00:00|329.73|325.63|329.47|325.37|329.86|325.76|329.33|325.23|352
1639141500000|2021-12-10 13:05:00|329.48|325.38|329.22|325.12|329.55|325.45|329.1|325|414
1639141800000|2021-12-10 13:10:00|329.24|325.14|329.3|325.2|329.45|325.35|329.11|325.01|354
1639142100000|2021-12-10 13:15:00|329.29|325.19|329.14|325.04|329.51|325.41|328.99|324.89|348
1639142400000|2021-12-10 13:20:00|329.15|325.05|328.71|324.61|329.2|325.1|328.49|324.39|294
1639142700000|2021-12-10 13:25:00|328.73|324.63|329.25|325.15|329.66|325.56|328.67|324.57|451
1639143000000|2021-12-10 13:30:00|329.18|325.08|332.32|328.22|333.24|329.14|329.18|325.08|779
1639143300000|2021-12-10 13:35:00|332.31|328.21|335.07|330.97|336.54|332.44|332.31|328.21|823
1639143600000|2021-12-10 13:40:00|335.09|330.99|335.15|331.05|335.52|331.42|334.71|330.61|603
1639143900000|2021-12-10 13:45:00|335.1|331|334.22|330.12|335.42|331.32|332.95|328.85|684
1639144200000|2021-12-10 13:50:00|334.23|330.13|334.12|330.02|334.71|330.61|333.8|329.7|430
1639144500000|2021-12-10 13:55:00|334.11|330.01|333.59|329.49|334.48|330.38|333.39|329.29|515
1639144800000|2021-12-10 14:00:00|333.53|329.43|334.72|330.62|334.74|330.64|333.49|329.39|482
1639145100000|2021-12-10 14:05:00|334.74|330.64|333.81|329.71|334.76|330.66|333.69|329.59|342
1639145400000|2021-12-10 14:10:00|333.85|329.75|331.55|327.45|334.55|330.45|330.46|326.36|510
1639145700000|2021-12-10 14:15:00|331.57|327.47|331.38|327.28|331.98|327.88|331.34|327.24|526
1639146000000|2021-12-10 14:20:00|331.37|327.27|331.64|327.54|331.93|327.83|330.97|326.87|536
1639146300000|2021-12-10 14:25:00|331.58|327.48|329.66|325.56|331.74|327.64|329.39|325.29|481
1639146600000|2021-12-10 14:30:00|329.65|325.55|329.9|325.8|330.1|326|329.45|325.35|528
1639146900000|2021-12-10 14:35:00|329.93|325.83|330.73|326.63|331.05|326.95|329.77|325.67|469
1639147200000|2021-12-10 14:40:00|330.68|326.58|330.4|326.3|330.87|326.77|329.99|325.89|396
1639147500000|2021-12-10 14:45:00|330.43|326.33|322.87|318.77|330.47|326.37|322|317.9|811
1639147800000|2021-12-10 14:50:00|322.8|318.7|322.37|318.27|324.48|320.38|322.16|318.06|860
1639148100000|2021-12-10 14:55:00|322.33|318.23|319.29|315.19|322.59|318.49|318.06|313.96|749
1639148400000|2021-12-10 15:00:00|319.3|315.2|316.26|312.16|321.12|317.02|316|311.9|885
1639148700000|2021-12-10 15:05:00|316.24|312.14|318.57|314.47|319.28|315.18|316.22|312.12|790
1639149000000|2021-12-10 15:10:00|318.59|314.49|316.75|312.65|318.61|314.51|316.49|312.39|706
1639149300000|2021-12-10 15:15:00|316.74|312.64|317.57|313.47|318.69|314.59|316.16|312.06|683
1639149600000|2021-12-10 15:20:00|317.53|313.43|317.71|313.61|318.21|314.11|317.22|313.12|599
1639149900000|2021-12-10 15:25:00|317.72|313.62|317.59|313.49|318.4|314.3|317.56|313.46|483
1639150200000|2021-12-10 15:30:00|317.61|313.51|315.86|311.76|317.71|313.61|315.59|311.49|589
1639150500000|2021-12-10 15:35:00|315.92|311.82|315.66|311.56|315.93|311.83|314.51|310.41|522
1639150800000|2021-12-10 15:40:00|315.65|311.55|316.41|312.31|316.58|312.48|315.6|311.5|480
1639151100000|2021-12-10 15:45:00|316.39|312.29|314.45|310.35|316.44|312.34|314.44|310.34|519
1639151400000|2021-12-10 15:50:00|314.44|310.34|313.39|309.29|314.44|310.34|312.15|308.05|747
1639151700000|2021-12-10 15:55:00|313.38|309.28|314.52|310.42|314.58|310.48|312.29|308.19|695
1639152000000|2021-12-10 16:00:00|314.5|310.4|312.38|308.28|314.51|310.41|312.2|308.1|679
1639152300000|2021-12-10 16:05:00|312.39|308.29|312.29|308.19|312.81|308.71|310.44|306.34|743
1639152600000|2021-12-10 16:10:00|312.28|308.18|311.71|307.61|312.87|308.77|311.19|307.09|645
1639152900000|2021-12-10 16:15:00|311.7|307.6|308.98|304.88|312.05|307.95|307.47|303.37|770
1639153200000|2021-12-10 16:20:00|309.02|304.92|309.84|305.74|310.53|306.43|308.84|304.74|723
1639153500000|2021-12-10 16:25:00|309.78|305.68|312.44|308.34|312.64|308.54|309.76|305.66|677
1639153800000|2021-12-10 16:30:00|312.45|308.35|312.66|308.56|312.96|308.86|311.49|307.39|660
1639154100000|2021-12-10 16:35:00|312.71|308.61|310.67|306.57|312.89|308.79|310.29|306.19|577
1639154400000|2021-12-10 16:40:00|310.7|306.6|311.86|307.76|311.9|307.8|310.27|306.17|645
1639154700000|2021-12-10 16:45:00|311.87|307.77|312.76|308.66|313.63|309.53|311.87|307.77|536
1639155000000|2021-12-10 16:50:00|312.78|308.68|312.66|308.56|312.96|308.86|312|307.9|438
1639155300000|2021-12-10 16:55:00|312.68|308.58|311.92|307.82|313.73|309.63|311.77|307.67|535
1639155600000|2021-12-10 17:00:00|311.88|307.78|312.88|308.78|312.97|308.87|311.39|307.29|588
1639155900000|2021-12-10 17:05:00|312.87|308.77|312.15|308.05|312.97|308.87|311.62|307.52|496
1639156200000|2021-12-10 17:10:00|312.16|308.06|312.88|308.78|312.88|308.78|312.15|308.05|447
1639156500000|2021-12-10 17:15:00|312.86|308.76|313.37|309.27|313.77|309.67|312.68|308.58|376
1639156800000|2021-12-10 17:20:00|313.31|309.21|312.39|308.29|313.47|309.37|312.12|308.02|385
1639157100000|2021-12-10 17:25:00|312.41|308.31|310.47|306.37|312.59|308.49|309.82|305.72|531
1639157400000|2021-12-10 17:30:00|310.43|306.33|310.8|306.7|311.83|307.73|309.63|305.53|484
1639157700000|2021-12-10 17:35:00|310.82|306.72|310.37|306.27|311.92|307.82|310.31|306.21|564
1639158000000|2021-12-10 17:40:00|310.4|306.3|311.77|307.67|311.92|307.82|310.37|306.27|479
1639158300000|2021-12-10 17:45:00|311.78|307.68|311.58|307.48|311.99|307.89|311.1|307|427
1639158600000|2021-12-10 17:50:00|311.54|307.44|311.97|307.87|312.37|308.27|311.28|307.18|502
1639158900000|2021-12-10 17:55:00|312.05|307.95|313.26|309.16|313.55|309.45|311.98|307.88|472
1639159200000|2021-12-10 18:00:00|313.32|309.22|313.25|309.15|313.5|309.4|312.57|308.47|458
1639159500000|2021-12-10 18:05:00|313.24|309.14|313.56|309.46|314.3|310.2|313.22|309.12|515
1639159800000|2021-12-10 18:10:00|313.58|309.48|314.66|310.56|315.23|311.13|313.57|309.47|360
1639160100000|2021-12-10 18:15:00|314.65|310.55|315.2|311.1|315.86|311.76|314.55|310.45|565
1639160400000|2021-12-10 18:20:00|315.21|311.11|313.81|309.71|315.28|311.18|313.59|309.49|375
1639160700000|2021-12-10 18:25:00|313.82|309.72|314.42|310.32|314.73|310.63|313.74|309.64|367
1639161000000|2021-12-10 18:30:00|314.44|310.34|314.56|310.46|314.98|310.88|314.25|310.15|318
1639161300000|2021-12-10 18:35:00|314.54|310.44|315.37|311.27|315.52|311.42|314.19|310.09|381
1639161600000|2021-12-10 18:40:00|315.39|311.29|315.09|310.99|315.55|311.45|314.86|310.76|292
1639161900000|2021-12-10 18:45:00|315.1|311|314.42|310.32|315.18|311.08|314.28|310.18|375
1639162200000|2021-12-10 18:50:00|314.44|310.34|314.17|310.07|314.74|310.64|314.04|309.94|329
1639162500000|2021-12-10 18:55:00|314.18|310.08|314.02|309.92|314.29|310.19|313.04|308.94|403
1639162800000|2021-12-10 19:00:00|314|309.9|312.96|308.86|314|309.9|312.74|308.64|399
1639163100000|2021-12-10 19:05:00|312.99|308.89|313.19|309.09|313.55|309.45|312.85|308.75|343
1639163400000|2021-12-10 19:10:00|313.17|309.07|313.31|309.21|314.06|309.96|313.17|309.07|332
1639163700000|2021-12-10 19:15:00|313.24|309.14|314.31|310.21|314.38|310.28|313.24|309.14|293
1639164000000|2021-12-10 19:20:00|314.28|310.18|314.51|310.41|314.74|310.64|313.54|309.44|257
1639164300000|2021-12-10 19:25:00|314.52|310.42|314.66|310.56|315|310.9|314.49|310.39|336
1639164600000|2021-12-10 19:30:00|314.67|310.57|315.38|311.28|315.71|311.61|314.65|310.55|313
1639164900000|2021-12-10 19:35:00|315.35|311.25|315.65|311.55|315.78|311.68|314.69|310.59|396
1639165200000|2021-12-10 19:40:00|315.66|311.56|315.36|311.26|315.84|311.74|315.23|311.13|308
1639165500000|2021-12-10 19:45:00|315.35|311.25|315.18|311.08|315.74|311.64|315.1|311|357
1639165800000|2021-12-10 19:50:00|315.19|311.09|315.22|311.12|315.47|311.37|315.07|310.97|240
1639166100000|2021-12-10 19:55:00|315.23|311.13|315.24|311.14|315.68|311.58|314.77|310.67|297
1639166400000|2021-12-10 20:00:00|315.25|311.15|316.01|311.91|316.34|312.24|315.17|311.07|411
1639166700000|2021-12-10 20:05:00|316|311.9|316.44|312.34|316.53|312.43|315.71|311.61|321
1639167000000|2021-12-10 20:10:00|316.47|312.37|316.37|312.27|317.21|313.11|316.19|312.09|323
1639167300000|2021-12-10 20:15:00|316.36|312.26|316.45|312.35|316.61|312.51|315.57|311.47|381
1639167600000|2021-12-10 20:20:00|316.42|312.32|316.56|312.46|316.9|312.8|316.33|312.23|322
1639167900000|2021-12-10 20:25:00|316.54|312.44|316.58|312.48|316.98|312.88|316.43|312.33|308
1639168200000|2021-12-10 20:30:00|316.56|312.46|316.88|312.78|316.88|312.78|316.39|312.29|254
1639168500000|2021-12-10 20:35:00|316.81|312.71|316.65|312.55|317.24|313.14|316.45|312.35|290
1639168800000|2021-12-10 20:40:00|316.64|312.54|316.35|312.25|316.83|312.73|316.25|312.15|249
1639169100000|2021-12-10 20:45:00|316.34|312.24|316.71|312.61|316.9|312.8|316.25|312.15|276
1639169400000|2021-12-10 20:50:00|316.74|312.64|317.12|313.02|317.35|313.25|316.69|312.59|257
1639169700000|2021-12-10 20:55:00|317.11|313.01|317.75|313.65|318.21|314.11|316.98|312.88|266
1639170000000|2021-12-10 21:00:00|317.8|313.7|317.57|313.47|317.85|313.75|317.23|313.13|273
1639170300000|2021-12-10 21:05:00|317.58|313.48|317.18|313.08|317.67|313.57|317.18|313.08|226
1639170600000|2021-12-10 21:10:00|317.22|313.12|317.55|313.45|318.45|314.35|317.06|312.96|357
1639170900000|2021-12-10 21:15:00|317.54|313.44|317.62|313.52|317.62|313.52|317.2|313.1|190
1639171200000|2021-12-10 21:20:00|317.71|313.61|317.85|313.75|318.3|314.2|317.7|313.6|200
1639171500000|2021-12-10 21:25:00|317.86|313.76|317.47|313.37|317.87|313.77|316.77|312.67|310
1639171800000|2021-12-10 21:30:00|317.5|313.4|317.61|313.51|317.97|313.87|317.46|313.36|258
1639172100000|2021-12-10 21:35:00|317.62|313.52|317.37|313.27|317.86|313.76|317.37|313.27|241
1639172400000|2021-12-10 21:40:00|317.39|313.29|317.3|313.2|317.52|313.42|317.05|312.95|260
1639172700000|2021-12-10 21:45:00|317.31|313.21|314.54|310.44|317.39|313.29|314.16|310.06|400
1639173000000|2021-12-10 21:50:00|314.53|310.43|314.85|310.75|315.15|311.05|314.22|310.12|485
1639173300000|2021-12-10 21:55:00|314.82|310.72|314.75|310.65|315.86|311.76|314.62|310.52|317
1639209600000|2021-12-11 08:00:00|352.8|348.7|354.24|350.14|355.35|351.25|351.83|347.73|625
1639209900000|2021-12-11 08:05:00|354.25|350.15|351.15|347.05|355.04|350.94|350.76|346.66|588
1639210200000|2021-12-11 08:10:00|351.19|347.09|352.4|348.3|352.54|348.44|350.31|346.21|467
1639210500000|2021-12-11 08:15:00|352.42|348.32|352.44|348.34|353.21|349.11|351.57|347.47|550
1639210800000|2021-12-11 08:20:00|352.43|348.33|351.14|347.04|353.1|349|350.8|346.7|601
1639211100000|2021-12-11 08:25:00|351.22|347.12|354.1|350|354.42|350.32|350.47|346.37|696
1639211400000|2021-12-11 08:30:00|354.16|350.06|353.32|349.22|354.47|350.37|352.63|348.53|656
1639211700000|2021-12-11 08:35:00|353.28|349.18|352.2|348.1|353.29|349.19|352.04|347.94|539
1639212000000|2021-12-11 08:40:00|352.25|348.15|352.8|348.7|353.13|349.03|352.04|347.94|370
1639212300000|2021-12-11 08:45:00|352.81|348.71|351.39|347.29|352.81|348.71|351.38|347.28|481
1639212600000|2021-12-11 08:50:00|351.38|347.28|349.78|345.68|351.58|347.48|349.43|345.33|450
1639212900000|2021-12-11 08:55:00|349.76|345.66|350.48|346.38|350.48|346.38|348.46|344.36|497
1639213200000|2021-12-11 09:00:00|350.5|346.4|349.39|345.29|351.24|347.14|349.38|345.28|436
1639213500000|2021-12-11 09:05:00|349.38|345.28|347.78|343.68|349.69|345.59|347.63|343.53|492
1639213800000|2021-12-11 09:10:00|347.8|343.7|347.48|343.38|347.95|343.85|346.07|341.97|452
1639214100000|2021-12-11 09:15:00|347.49|343.39|348.57|344.47|348.57|344.47|346.49|342.39|416
1639214400000|2021-12-11 09:20:00|348.53|344.43|348.44|344.34|348.86|344.76|347.8|343.7|302
1639214700000|2021-12-11 09:25:00|348.45|344.35|346.8|342.7|348.55|344.45|346.8|342.7|291
1639215000000|2021-12-11 09:30:00|346.79|342.69|347.52|343.42|347.81|343.71|346.53|342.43|409
1639215300000|2021-12-11 09:35:00|347.51|343.41|348.22|344.12|348.24|344.14|346.85|342.75|231
1639215600000|2021-12-11 09:40:00|348.2|344.1|348.35|344.25|348.78|344.68|347.52|343.42|325
1639215900000|2021-12-11 09:45:00|348.34|344.24|347.36|343.26|348.35|344.25|347.02|342.92|322
1639216200000|2021-12-11 09:50:00|347.33|343.23|347.56|343.46|347.69|343.59|347.21|343.11|210
1639216500000|2021-12-11 09:55:00|347.54|343.44|348.08|343.98|348.91|344.81|347.3|343.2|322
1639216800000|2021-12-11 10:00:00|348.09|343.99|347.38|343.28|348.1|344|347.15|343.05|311
1639217100000|2021-12-11 10:05:00|347.37|343.27|347.57|343.47|347.72|343.62|347.24|343.14|271
1639217400000|2021-12-11 10:10:00|347.58|343.48|348.08|343.98|349.69|345.59|347.55|343.45|372
1639217700000|2021-12-11 10:15:00|348.07|343.97|348.53|344.43|348.88|344.78|348.04|343.94|326
1639218000000|2021-12-11 10:20:00|348.52|344.42|348.29|344.19|348.67|344.57|348.2|344.1|249
1639218300000|2021-12-11 10:25:00|348.3|344.2|348.74|344.64|348.89|344.79|348.27|344.17|266
1639218600000|2021-12-11 10:30:00|348.71|344.61|348.2|344.1|348.92|344.82|347.47|343.37|307
1639218900000|2021-12-11 10:35:00|348.18|344.08|347.7|343.6|348.39|344.29|347.43|343.33|245
1639219200000|2021-12-11 10:40:00|347.73|343.63|347.34|343.24|348.31|344.21|347.19|343.09|303
1639219500000|2021-12-11 10:45:00|347.32|343.22|346.63|342.53|347.59|343.49|346.63|342.53|312
1639219800000|2021-12-11 10:50:00|346.64|342.54|344.26|340.16|347.28|343.18|344.09|339.99|362
1639220100000|2021-12-11 10:55:00|344.31|340.21|344.79|340.69|344.81|340.71|344.16|340.06|304
1639220400000|2021-12-11 11:00:00|344.84|340.74|346.7|342.6|346.87|342.77|344.8|340.7|433
1639220700000|2021-12-11 11:05:00|346.69|342.59|346.18|342.08|346.79|342.69|345.53|341.43|362
1639221000000|2021-12-11 11:10:00|346.19|342.09|346.8|342.7|347.53|343.43|346.19|342.09|384
1639221300000|2021-12-11 11:15:00|346.78|342.68|345.61|341.51|346.78|342.68|345.59|341.49|309
1639221600000|2021-12-11 11:20:00|345.6|341.5|341.86|337.76|345.84|341.74|340.65|336.55|559
1639221900000|2021-12-11 11:25:00|341.85|337.75|343.27|339.17|343.71|339.61|341.85|337.75|379
1639222200000|2021-12-11 11:30:00|343.3|339.2|343.65|339.55|344.49|340.39|342.88|338.78|302
1639222500000|2021-12-11 11:35:00|343.62|339.52|344.96|340.86|346.35|342.25|343.04|338.94|452
1639222800000|2021-12-11 11:40:00|344.95|340.85|346.59|342.49|347.34|343.24|344.64|340.54|324
1639223100000|2021-12-11 11:45:00|346.58|342.48|345.68|341.58|347.56|343.46|345.35|341.25|511
1639223400000|2021-12-11 11:50:00|345.66|341.56|345.64|341.54|346.36|342.26|344.87|340.77|383
1639223700000|2021-12-11 11:55:00|345.65|341.55|345.71|341.61|346.55|342.45|344.37|340.27|396
1639224000000|2021-12-11 12:00:00|345.72|341.62|345.64|341.54|346.65|342.55|344.68|340.58|423
1639224300000|2021-12-11 12:05:00|345.66|341.56|345.77|341.67|345.77|341.67|344.97|340.87|327
1639224600000|2021-12-11 12:10:00|345.78|341.68|346.16|342.06|346.72|342.62|345.78|341.68|353
1639224900000|2021-12-11 12:15:00|346.17|342.07|346.79|342.69|346.87|342.77|346.17|342.07|355
1639225200000|2021-12-11 12:20:00|346.8|342.7|346.54|342.44|347.8|343.7|346.35|342.25|353
1639225500000|2021-12-11 12:25:00|346.55|342.45|346.39|342.29|347.28|343.18|346.32|342.22|297
1639225800000|2021-12-11 12:30:00|346.38|342.28|346.36|342.26|347.25|343.15|346.24|342.14|269
1639226100000|2021-12-11 12:35:00|346.37|342.27|346.42|342.32|346.57|342.47|346.23|342.13|238
1639226400000|2021-12-11 12:40:00|346.44|342.34|347.97|343.87|347.97|343.87|346.39|342.29|277
1639226700000|2021-12-11 12:45:00|348.03|343.93|346.72|342.62|348.06|343.96|346.49|342.39|276
1639227000000|2021-12-11 12:50:00|346.71|342.61|347.09|342.99|347.65|343.55|346.56|342.46|271
1639227300000|2021-12-11 12:55:00|347.1|343|348.4|344.3|349.23|345.13|346.6|342.5|291
1639227600000|2021-12-11 13:00:00|348.38|344.28|345.92|341.82|348.76|344.66|345.53|341.43|398
1639227900000|2021-12-11 13:05:00|345.91|341.81|345.58|341.48|346.97|342.87|345.33|341.23|330
1639228200000|2021-12-11 13:10:00|345.57|341.47|344.47|340.37|348.31|344.21|344.47|340.37|668
1639228500000|2021-12-11 13:15:00|344.52|340.42|342.16|338.06|344.84|340.74|342.14|338.04|659
1639228800000|2021-12-11 13:20:00|342.15|338.05|343.53|339.43|343.69|339.59|341.67|337.57|539
1639229100000|2021-12-11 13:25:00|343.66|339.56|342.39|338.29|343.74|339.64|342.03|337.93|514
1639229400000|2021-12-11 13:30:00|342.41|338.31|343.38|339.28|343.93|339.83|342.4|338.3|448
1639229700000|2021-12-11 13:35:00|343.42|339.32|343.73|339.63|344.63|340.53|343.36|339.26|354
1639230000000|2021-12-11 13:40:00|343.74|339.64|340.68|336.58|343.74|339.64|340.58|336.48|384
1639230300000|2021-12-11 13:45:00|340.69|336.59|337.35|333.25|341.44|337.34|337.04|332.94|570
1639230600000|2021-12-11 13:50:00|337.34|333.24|338.15|334.05|339.19|335.09|337.23|333.13|428
1639230900000|2021-12-11 13:55:00|338.14|334.04|339.51|335.41|340.12|336.02|338.14|334.04|320
1639231200000|2021-12-11 14:00:00|339.5|335.4|339.7|335.6|341.45|337.35|338.51|334.41|434
1639231500000|2021-12-11 14:05:00|339.69|335.59|339.59|335.49|339.83|335.73|338.09|333.99|475
1639231800000|2021-12-11 14:10:00|339.58|335.48|339.69|335.59|339.89|335.79|339.2|335.1|312
1639232100000|2021-12-11 14:15:00|339.71|335.61|339.21|335.11|340.27|336.17|339.1|335|273
1639232400000|2021-12-11 14:20:00|339.17|335.07|340.17|336.07|340.28|336.18|339.16|335.06|187
1639232700000|2021-12-11 14:25:00|340.14|336.04|339.29|335.19|340.26|336.16|339.04|334.94|307
1639233000000|2021-12-11 14:30:00|339.28|335.18|336.67|332.57|339.75|335.65|336.66|332.56|365
1639233300000|2021-12-11 14:35:00|336.66|332.56|337.76|333.66|338.49|334.39|336.66|332.56|353
1639233600000|2021-12-11 14:40:00|337.77|333.67|338.53|334.43|338.59|334.49|337.62|333.52|260
1639233900000|2021-12-11 14:45:00|338.54|334.44|339.34|335.24|339.39|335.29|338.21|334.11|456
1639234200000|2021-12-11 14:50:00|339.33|335.23|338.71|334.61|339.39|335.29|338.04|333.94|349
1639234500000|2021-12-11 14:55:00|338.72|334.62|339.23|335.13|339.92|335.82|338.26|334.16|321
1639234800000|2021-12-11 15:00:00|339.24|335.14|339.71|335.61|340.2|336.1|339.11|335.01|466
1639235100000|2021-12-11 15:05:00|339.7|335.6|339.74|335.64|340.25|336.15|339.49|335.39|231
1639235400000|2021-12-11 15:10:00|339.7|335.6|339.04|334.94|339.84|335.74|339|334.9|287
1639235700000|2021-12-11 15:15:00|339.03|334.93|339.33|335.23|339.57|335.47|338.65|334.55|265
1639236000000|2021-12-11 15:20:00|339.34|335.24|339.3|335.2|339.68|335.58|338.56|334.46|379
1639236300000|2021-12-11 15:25:00|339.31|335.21|339.66|335.56|340.2|336.1|338.78|334.68|310
1639236600000|2021-12-11 15:30:00|339.72|335.62|340.42|336.32|340.44|336.34|339.46|335.36|340
1639236900000|2021-12-11 15:35:00|340.41|336.31|341.09|336.99|341.69|337.59|340.37|336.27|390
1639237200000|2021-12-11 15:40:00|341.11|337.01|341.62|337.52|342.41|338.31|341.07|336.97|339
1639237500000|2021-12-11 15:45:00|341.64|337.54|341.22|337.12|341.73|337.63|341.06|336.96|335
1639237800000|2021-12-11 15:50:00|341.23|337.13|340.18|336.08|341.37|337.27|339.79|335.69|302
1639238100000|2021-12-11 15:55:00|340.19|336.09|341.18|337.08|341.18|337.08|340.15|336.05|312
1639238400000|2021-12-11 16:00:00|341.17|337.07|342.32|338.22|342.47|338.37|340.05|335.95|452
1639238700000|2021-12-11 16:05:00|342.33|338.23|344.03|339.93|346.25|342.15|342.17|338.07|632
1639239000000|2021-12-11 16:10:00|344.02|339.92|343.62|339.52|344.02|339.92|342.31|338.21|463
1639239300000|2021-12-11 16:15:00|343.61|339.51|343.15|339.05|343.75|339.65|342.92|338.82|445
1639239600000|2021-12-11 16:20:00|343.17|339.07|344.1|340|344.47|340.37|343.12|339.02|400
1639239900000|2021-12-11 16:25:00|344.12|340.02|344.35|340.25|344.54|340.44|344.04|339.94|399
1639240200000|2021-12-11 16:30:00|344.37|340.27|343.17|339.07|344.77|340.67|343.09|338.99|336
1639240500000|2021-12-11 16:35:00|343.18|339.08|343.7|339.6|343.87|339.77|343.12|339.02|278
1639240800000|2021-12-11 16:40:00|343.66|339.56|343.68|339.58|343.87|339.77|343.43|339.33|222
1639241100000|2021-12-11 16:45:00|343.66|339.56|342.06|337.96|343.66|339.56|341.46|337.36|357
1639241400000|2021-12-11 16:50:00|342.01|337.91|341.43|337.33|342.04|337.94|341.34|337.24|251
1639241700000|2021-12-11 16:55:00|341.45|337.35|340.78|336.68|341.61|337.51|340.62|336.52|260
1639242000000|2021-12-11 17:00:00|340.8|336.7|339.4|335.3|341.39|337.29|339.25|335.15|365
1639242300000|2021-12-11 17:05:00|339.39|335.29|339.46|335.36|339.73|335.63|338.57|334.47|282
1639242600000|2021-12-11 17:10:00|339.4|335.3|339.37|335.27|340.33|336.23|339.24|335.14|258
1639242900000|2021-12-11 17:15:00|339.36|335.26|340.28|336.18|340.39|336.29|339.31|335.21|231
1639243200000|2021-12-11 17:20:00|340.29|336.19|339.73|335.63|340.3|336.2|339.56|335.46|240
1639243500000|2021-12-11 17:25:00|339.72|335.62|340.45|336.35|340.45|336.35|339.42|335.32|128
1639243800000|2021-12-11 17:30:00|340.44|336.34|340.63|336.53|341.34|337.24|339.98|335.88|271
1639244100000|2021-12-11 17:35:00|340.62|336.52|340.42|336.32|340.83|336.73|339.7|335.6|357
1639244400000|2021-12-11 17:40:00|340.39|336.29|340.69|336.59|340.87|336.77|340.36|336.26|197
1639244700000|2021-12-11 17:45:00|340.7|336.6|338.82|334.72|340.7|336.6|338.56|334.46|351
1639245000000|2021-12-11 17:50:00|338.81|334.71|338.36|334.26|338.95|334.85|338.13|334.03|283
1639245300000|2021-12-11 17:55:00|338.32|334.22|341.61|337.51|342.64|338.54|338.19|334.09|345
1639245600000|2021-12-11 18:00:00|341.62|337.52|342.3|338.2|342.4|338.3|341.18|337.08|367
1639245900000|2021-12-11 18:05:00|342.31|338.21|341.61|337.51|342.32|338.22|341.15|337.05|278
1639246200000|2021-12-11 18:10:00|341.54|337.44|342.1|338|342.29|338.19|341.47|337.37|314
1639246500000|2021-12-11 18:15:00|342.05|337.95|342.21|338.11|343.49|339.39|341.73|337.63|369
1639246800000|2021-12-11 18:20:00|342.2|338.1|341.4|337.3|342.81|338.71|341.35|337.25|298
1639247100000|2021-12-11 18:25:00|341.39|337.29|341.36|337.26|341.61|337.51|341.27|337.17|206
1639247400000|2021-12-11 18:30:00|341.35|337.25|341.06|336.96|341.81|337.71|340.55|336.45|255
1639247700000|2021-12-11 18:35:00|341.04|336.94|341.01|336.91|341.79|337.69|341.01|336.91|259
1639248000000|2021-12-11 18:40:00|341.02|336.92|340.29|336.19|341.09|336.99|340.23|336.13|177
1639248300000|2021-12-11 18:45:00|340.3|336.2|340.8|336.7|340.8|336.7|340.3|336.2|164
1639248600000|2021-12-11 18:50:00|340.79|336.69|340.21|336.11|340.81|336.71|340.05|335.95|210
1639248900000|2021-12-11 18:55:00|340.22|336.12|340.45|336.35|340.45|336.35|339.79|335.69|186
1639249200000|2021-12-11 19:00:00|340.46|336.36|339.92|335.82|340.46|336.36|339.45|335.35|194
1639249500000|2021-12-11 19:05:00|340.12|336.02|340.14|336.04|340.62|336.52|339.71|335.61|185
1639249800000|2021-12-11 19:10:00|340.13|336.03|339.6|335.5|340.53|336.43|339.54|335.44|207
1639250100000|2021-12-11 19:15:00|339.58|335.48|339.72|335.62|339.89|335.79|339.25|335.15|226
1639250400000|2021-12-11 19:20:00|339.71|335.61|339.81|335.71|339.87|335.77|339.51|335.41|173
1639250700000|2021-12-11 19:25:00|339.79|335.69|339.18|335.08|339.89|335.79|338.74|334.64|194
1639251000000|2021-12-11 19:30:00|339.17|335.07|338.72|334.62|339.43|335.33|338.41|334.31|169
1639251300000|2021-12-11 19:35:00|338.74|334.64|338.7|334.6|338.77|334.67|338.21|334.11|193
1639251600000|2021-12-11 19:40:00|338.71|334.61|339.17|335.07|339.72|335.62|338.7|334.6|270
1639251900000|2021-12-11 19:45:00|339.21|335.11|340|335.9|340.54|336.44|339.2|335.1|254
1639252200000|2021-12-11 19:50:00|339.98|335.88|338.46|334.36|340.43|336.33|338.3|334.2|305
1639252500000|2021-12-11 19:55:00|338.47|334.37|339.17|335.07|339.44|335.34|338.15|334.05|312
1639252800000|2021-12-11 20:00:00|339.19|335.09|339.51|335.41|340.17|336.07|339.12|335.02|239
1639253100000|2021-12-11 20:05:00|339.5|335.4|338.69|334.59|339.78|335.68|338.56|334.46|213
1639253400000|2021-12-11 20:10:00|338.7|334.6|338.53|334.43|338.89|334.79|338.22|334.12|216
1639253700000|2021-12-11 20:15:00|338.54|334.44|338.59|334.49|338.87|334.77|337.85|333.75|228
1639254000000|2021-12-11 20:20:00|338.61|334.51|338.53|334.43|338.68|334.58|338.2|334.1|160
1639254300000|2021-12-11 20:25:00|338.55|334.45|338.82|334.72|338.89|334.79|338.22|334.12|192
1639254600000|2021-12-11 20:30:00|338.8|334.7|339.76|335.66|340.06|335.96|338.33|334.23|333
1639254900000|2021-12-11 20:35:00|339.78|335.68|341.39|337.29|341.67|337.57|339.78|335.68|335
1639255200000|2021-12-11 20:40:00|341.37|337.27|341.59|337.49|341.77|337.67|341.05|336.95|240
1639255500000|2021-12-11 20:45:00|341.6|337.5|341.09|336.99|341.6|337.5|340.41|336.31|227
1639255800000|2021-12-11 20:50:00|341.11|337.01|341.68|337.58|341.68|337.58|340.48|336.38|261
1639256100000|2021-12-11 20:55:00|341.65|337.55|341.48|337.38|342.37|338.27|341.24|337.14|234
1639256400000|2021-12-11 21:00:00|341.52|337.42|339.54|335.44|341.57|337.47|339.48|335.38|331
1639256700000|2021-12-11 21:05:00|339.55|335.45|339.68|335.58|340.03|335.93|338.71|334.61|267
1639257000000|2021-12-11 21:10:00|339.69|335.59|340.37|336.27|340.47|336.37|339.64|335.54|243
1639257300000|2021-12-11 21:15:00|340.4|336.3|341.42|337.32|341.77|337.67|340.4|336.3|267
1639257600000|2021-12-11 21:20:00|341.43|337.33|342.33|338.23|342.44|338.34|341.14|337.04|253
1639257900000|2021-12-11 21:25:00|342.35|338.25|341.2|337.1|342.36|338.26|341.1|337|226
1639258200000|2021-12-11 21:30:00|341.21|337.11|340.16|336.06|341.39|337.29|340.16|336.06|236
1639258500000|2021-12-11 21:35:00|340.15|336.05|340.52|336.42|340.52|336.42|339.81|335.71|208
1639258800000|2021-12-11 21:40:00|340.51|336.41|341.74|337.64|341.77|337.67|339.69|335.59|239
1639259100000|2021-12-11 21:45:00|341.73|337.63|342.29|338.19|342.8|338.7|341.56|337.46|282
1639259400000|2021-12-11 21:50:00|342.38|338.28|342.42|338.32|342.51|338.41|341.42|337.32|227
1639259700000|2021-12-11 21:55:00|342.44|338.34|342.56|338.46|343.28|339.18|342.44|338.34|318
1639260000000|2021-12-11 22:00:00|342.59|338.49|342.65|338.55|343.33|339.23|342.44|338.34|286
1639260300000|2021-12-11 22:05:00|342.66|338.56|342.83|338.73|342.84|338.74|342.26|338.16|225
1639260600000|2021-12-11 22:10:00|342.82|338.72|342.66|338.56|342.85|338.75|342.52|338.42|120
1639260900000|2021-12-11 22:15:00|342.68|338.58|342.32|338.22|342.7|338.6|341.65|337.55|225
1639261200000|2021-12-11 22:20:00|342.31|338.21|341.69|337.59|342.32|338.22|341.59|337.49|152
1639261500000|2021-12-11 22:25:00|341.68|337.58|342.15|338.05|342.15|338.05|341.39|337.29|176
1639261800000|2021-12-11 22:30:00|342.16|338.06|342.65|338.55|342.66|338.56|342.15|338.05|106
1639262100000|2021-12-11 22:35:00|342.66|338.56|343.26|339.16|343.28|339.18|342.63|338.53|99
1639262400000|2021-12-11 22:40:00|343.23|339.13|344.27|340.17|344.5|340.4|343.18|339.08|233
1639262700000|2021-12-11 22:45:00|344.26|340.16|343.84|339.74|344.26|340.16|343.68|339.58|155
1639263000000|2021-12-11 22:50:00|343.82|339.72|343.31|339.21|343.82|339.72|343.22|339.12|135
1639263300000|2021-12-11 22:55:00|343.3|339.2|342.65|338.55|343.3|339.2|342.65|338.55|133
1639263600000|2021-12-11 23:00:00|342.66|338.56|342.48|338.38|342.66|338.56|341.72|337.62|160
1639263900000|2021-12-11 23:05:00|342.49|338.39|344.56|340.46|344.77|340.67|342.47|338.37|260
1639264200000|2021-12-11 23:10:00|344.55|340.45|345.42|341.32|346.11|342.01|344.16|340.06|421
1639264500000|2021-12-11 23:15:00|345.43|341.33|345.31|341.21|345.53|341.43|344.5|340.4|323
1639264800000|2021-12-11 23:20:00|345.32|341.22|346.48|342.38|346.48|342.38|345.14|341.04|268
1639265100000|2021-12-11 23:25:00|346.51|342.41|346.54|342.44|346.76|342.66|346.17|342.07|372
1639265400000|2021-12-11 23:30:00|346.55|342.45|346.55|342.45|346.9|342.8|345.65|341.55|408
1639265700000|2021-12-11 23:35:00|346.59|342.49|344.48|340.38|346.63|342.53|344.35|340.25|352
1639266000000|2021-12-11 23:40:00|344.46|340.36|344.35|340.25|344.66|340.56|343.57|339.47|375
1639266300000|2021-12-11 23:45:00|344.3|340.2|343.48|339.38|344.31|340.21|343.22|339.12|295
1639266600000|2021-12-11 23:50:00|343.49|339.39|343.69|339.59|344.22|340.12|343.26|339.16|292
1639266900000|2021-12-11 23:55:00|343.72|339.62|343.2|339.1|343.84|339.74|342.2|338.1|334
1639267200000|2021-12-12 00:00:00|343.22|339.12|343.44|339.34|343.56|339.46|342.47|338.37|316
1639267500000|2021-12-12 00:05:00|343.43|339.33|344.35|340.25|345.4|341.3|343.21|339.11|316
1639267800000|2021-12-12 00:10:00|344.37|340.27|344.2|340.1|344.55|340.45|343.39|339.29|445
1639268100000|2021-12-12 00:15:00|344.21|340.11|343.73|339.63|344.21|340.11|343.4|339.3|228
1639268400000|2021-12-12 00:20:00|343.78|339.68|343.11|339.01|344.43|340.33|342.78|338.68|264
1639268700000|2021-12-12 00:25:00|343.12|339.02|340.28|336.18|343.17|339.07|339.64|335.54|354
1639269000000|2021-12-12 00:30:00|340.27|336.17|338.37|334.27|340.39|336.29|338.37|334.27|319
1639269300000|2021-12-12 00:35:00|338.39|334.29|337.9|333.8|338.57|334.47|337.45|333.35|394
1639269600000|2021-12-12 00:40:00|337.89|333.79|337.42|333.32|337.9|333.8|335.35|331.25|458
1639269900000|2021-12-12 00:45:00|337.41|333.31|339.3|335.2|339.6|335.5|337.2|333.1|368
1639270200000|2021-12-12 00:50:00|339.28|335.18|339.59|335.49|340.39|336.29|339.05|334.95|344
1639270500000|2021-12-12 00:55:00|339.6|335.5|339.48|335.38|340.21|336.11|339.14|335.04|276
1639270800000|2021-12-12 01:00:00|339.47|335.37|340.63|336.53|340.66|336.56|339.43|335.33|251
1639271100000|2021-12-12 01:05:00|340.64|336.54|342.17|338.07|342.34|338.24|340.37|336.27|251
1639271400000|2021-12-12 01:10:00|342.16|338.06|341.5|337.4|342.29|338.19|341.27|337.17|240
1639271700000|2021-12-12 01:15:00|341.46|337.36|342.32|338.22|342.83|338.73|341.44|337.34|253
1639272000000|2021-12-12 01:20:00|342.34|338.24|340.42|336.32|342.6|338.5|340.23|336.13|343
1639272300000|2021-12-12 01:25:00|340.38|336.28|340.75|336.65|340.77|336.67|339.84|335.74|227
1639272600000|2021-12-12 01:30:00|340.77|336.67|341.54|337.44|341.59|337.49|340.55|336.45|225
1639272900000|2021-12-12 01:35:00|341.51|337.41|341.38|337.28|341.73|337.63|341.26|337.16|237
1639273200000|2021-12-12 01:40:00|341.36|337.26|341.55|337.45|341.56|337.46|341.23|337.13|220
1639273500000|2021-12-12 01:45:00|341.53|337.43|341.63|337.53|341.64|337.54|341.37|337.27|131
1639273800000|2021-12-12 01:50:00|341.64|337.54|341.2|337.1|341.64|337.54|340.66|336.56|202
1639274100000|2021-12-12 01:55:00|341.18|337.08|341.02|336.92|341.44|337.34|341|336.9|291
1639274400000|2021-12-12 02:00:00|341.03|336.93|339.68|335.58|341.06|336.96|339.62|335.52|257
1639274700000|2021-12-12 02:05:00|339.64|335.54|340.37|336.27|340.74|336.64|339.62|335.52|224
1639275000000|2021-12-12 02:10:00|340.38|336.28|339.72|335.62|340.48|336.38|339.54|335.44|244
1639275300000|2021-12-12 02:15:00|339.7|335.6|340.16|336.06|340.53|336.43|339.7|335.6|251
1639275600000|2021-12-12 02:20:00|340.19|336.09|340.79|336.69|340.96|336.86|340.15|336.05|193
1639275900000|2021-12-12 02:25:00|340.73|336.63|341.71|337.61|341.83|337.73|340.69|336.59|238
1639276200000|2021-12-12 02:30:00|341.67|337.57|351.39|347.29|353.28|349.18|341.66|337.56|431
1639276500000|2021-12-12 02:35:00|351.31|347.21|350.25|346.15|353.12|349.02|348.85|344.75|697
1639276800000|2021-12-12 02:40:00|350.24|346.14|350.61|346.51|351.23|347.13|348.6|344.5|592
1639277100000|2021-12-12 02:45:00|350.62|346.52|348.21|344.11|350.62|346.52|347.39|343.29|533
1639277400000|2021-12-12 02:50:00|348.2|344.1|347.66|343.56|348.35|344.25|346.62|342.52|516
1639277700000|2021-12-12 02:55:00|347.63|343.53|348.57|344.47|349.52|345.42|347.12|343.02|401
1639278000000|2021-12-12 03:00:00|348.58|344.48|346.44|342.34|348.58|344.48|346.4|342.3|423
1639278300000|2021-12-12 03:05:00|346.47|342.37|346.32|342.22|347.42|343.32|345.45|341.35|368
1639278600000|2021-12-12 03:10:00|346.31|342.21|345.94|341.84|346.58|342.48|345.51|341.41|283
1639278900000|2021-12-12 03:15:00|345.95|341.85|346.9|342.8|347.66|343.56|345.93|341.83|316
1639279200000|2021-12-12 03:20:00|346.83|342.73|348.17|344.07|348.74|344.64|346.72|342.62|374
1639279500000|2021-12-12 03:25:00|348.16|344.06|347.63|343.53|348.66|344.56|347.27|343.17|311
1639279800000|2021-12-12 03:30:00|347.65|343.55|351.02|346.92|351.12|347.02|347.65|343.55|420
1639280100000|2021-12-12 03:35:00|351.01|346.91|350.43|346.33|351.52|347.42|349.56|345.46|451
1639280400000|2021-12-12 03:40:00|350.44|346.34|349.83|345.73|351.23|347.13|349.33|345.23|342
1639280700000|2021-12-12 03:45:00|349.84|345.74|350.22|346.12|351.22|347.12|349.67|345.57|320
1639281000000|2021-12-12 03:50:00|350.21|346.11|348.43|344.33|350.36|346.26|348.25|344.15|374
1639281300000|2021-12-12 03:55:00|348.44|344.34|349.4|345.3|349.87|345.77|348.22|344.12|351
1639281600000|2021-12-12 04:00:00|349.41|345.31|348.23|344.13|349.71|345.61|348.08|343.98|380
1639281900000|2021-12-12 04:05:00|348.24|344.14|347.31|343.21|348.43|344.33|347.29|343.19|311
1639282200000|2021-12-12 04:10:00|347.32|343.22|346.74|342.64|348.25|344.15|346.64|342.54|328
1639282500000|2021-12-12 04:15:00|346.73|342.63|348.14|344.04|348.17|344.07|346.35|342.25|252
1639282800000|2021-12-12 04:20:00|348.1|344|347.27|343.17|348.18|344.08|347.19|343.09|309
1639283100000|2021-12-12 04:25:00|347.26|343.16|347.35|343.25|347.71|343.61|346.98|342.88|259
1639283400000|2021-12-12 04:30:00|347.37|343.27|346.66|342.56|347.6|343.5|346.45|342.35|274
1639283700000|2021-12-12 04:35:00|346.7|342.6|345.68|341.58|346.75|342.65|344.71|340.61|359
1639284000000|2021-12-12 04:40:00|345.69|341.59|345.53|341.43|346.47|342.37|345.02|340.92|343
1639284300000|2021-12-12 04:45:00|345.52|341.42|343.31|339.21|345.76|341.66|343.31|339.21|515
1639284600000|2021-12-12 04:50:00|343.27|339.17|341.09|336.99|343.73|339.63|340.62|336.52|466
1639284900000|2021-12-12 04:55:00|341.15|337.05|340.54|336.44|341.72|337.62|340.34|336.24|465
1639285200000|2021-12-12 05:00:00|340.52|336.42|342.15|338.05|342.77|338.67|340.45|336.35|442
1639285500000|2021-12-12 05:05:00|342.14|338.04|342.43|338.33|342.46|338.36|341.19|337.09|291
1639285800000|2021-12-12 05:10:00|342.46|338.36|343.29|339.19|343.72|339.62|342.18|338.08|318
1639286100000|2021-12-12 05:15:00|343.27|339.17|343.06|338.96|343.32|339.22|342.2|338.1|312
1639286400000|2021-12-12 05:20:00|343.05|338.95|343.69|339.59|343.77|339.67|342.29|338.19|306
1639286700000|2021-12-12 05:25:00|343.72|339.62|342.32|338.22|343.72|339.62|342.32|338.22|256
1639287000000|2021-12-12 05:30:00|342.3|338.2|342.52|338.42|342.72|338.62|341.34|337.24|353
1639287300000|2021-12-12 05:35:00|342.53|338.43|342.62|338.52|342.62|338.52|342.08|337.98|245
1639287600000|2021-12-12 05:40:00|342.61|338.51|342.43|338.33|342.61|338.51|342.2|338.1|264
1639287900000|2021-12-12 05:45:00|342.47|338.37|342.36|338.26|342.72|338.62|342.25|338.15|195
1639288200000|2021-12-12 05:50:00|342.34|338.24|341.52|337.42|342.48|338.38|341.43|337.33|184
1639288500000|2021-12-12 05:55:00|341.54|337.44|341.37|337.27|341.6|337.5|341.03|336.93|250
1639288800000|2021-12-12 06:00:00|341.38|337.28|341.37|337.27|341.75|337.65|341.07|336.97|268
1639289100000|2021-12-12 06:05:00|341.4|337.3|341.37|337.27|341.92|337.82|341.37|337.27|195
1639289400000|2021-12-12 06:10:00|341.38|337.28|341.74|337.64|342.36|338.26|341.34|337.24|178
1639289700000|2021-12-12 06:15:00|341.75|337.65|342.23|338.13|342.75|338.65|341.74|337.64|312
1639290000000|2021-12-12 06:20:00|342.22|338.12|342.7|338.6|342.77|338.67|342.13|338.03|183
1639290300000|2021-12-12 06:25:00|342.69|338.59|343.08|338.98|343.46|339.36|342.39|338.29|225
1639290600000|2021-12-12 06:30:00|343.02|338.92|343.32|339.22|343.47|339.37|343.02|338.92|150
1639290900000|2021-12-12 06:35:00|343.34|339.24|343.47|339.37|344.08|339.98|343.16|339.06|149
1639291200000|2021-12-12 06:40:00|343.48|339.38|344.65|340.55|344.84|340.74|343.47|339.37|323
1639291500000|2021-12-12 06:45:00|344.69|340.59|345.12|341.02|345.76|341.66|344.53|340.43|264
1639291800000|2021-12-12 06:50:00|345.11|341.01|345.01|340.91|345.31|341.21|344.48|340.38|241
1639292100000|2021-12-12 06:55:00|344.99|340.89|344.61|340.51|345.14|341.04|344.18|340.08|230
1639292400000|2021-12-12 07:00:00|344.65|340.55|344.16|340.06|344.72|340.62|343.94|339.84|315
1639292700000|2021-12-12 07:05:00|344.2|340.1|344.11|340.01|344.29|340.19|343.65|339.55|181
1639293000000|2021-12-12 07:10:00|344.14|340.04|343.52|339.42|344.21|340.11|343.47|339.37|189
1639293300000|2021-12-12 07:15:00|343.53|339.43|343.55|339.45|343.86|339.76|343.42|339.32|194
1639293600000|2021-12-12 07:20:00|343.56|339.46|343.56|339.46|343.57|339.47|343.33|339.23|194
1639293900000|2021-12-12 07:25:00|343.55|339.45|344.08|339.98|344.4|340.3|343.55|339.45|203
1639294200000|2021-12-12 07:30:00|344.07|339.97|343.64|339.54|344.08|339.98|343.6|339.5|186
1639294500000|2021-12-12 07:35:00|343.63|339.53|344.38|340.28|344.47|340.37|343.62|339.52|185
1639294800000|2021-12-12 07:40:00|344.4|340.3|343.9|339.8|344.48|340.38|343.64|339.54|208
1639295100000|2021-12-12 07:45:00|343.92|339.82|343.77|339.67|344.46|340.36|343.72|339.62|145
1639295400000|2021-12-12 07:50:00|343.83|339.73|343.27|339.17|344.22|340.12|343.17|339.07|273
1639295700000|2021-12-12 07:55:00|343.31|339.21|342.79|338.69|343.31|339.21|342.14|338.04|274
1639296000000|2021-12-12 08:00:00|342.8|338.7|341.76|337.66|343.16|339.06|341.51|337.41|294
1639296300000|2021-12-12 08:05:00|341.75|337.65|341.5|337.4|342.27|338.17|341.29|337.19|197
1639296600000|2021-12-12 08:10:00|341.51|337.41|341.6|337.5|342.45|338.35|341.51|337.41|188
1639296900000|2021-12-12 08:15:00|341.59|337.49|341.29|337.19|342.33|338.23|341.26|337.16|198
1639297200000|2021-12-12 08:20:00|341.3|337.2|340.2|336.1|341.41|337.31|340.15|336.05|215
1639297500000|2021-12-12 08:25:00|340.19|336.09|339.64|335.54|340.43|336.33|339.51|335.41|228
1639297800000|2021-12-12 08:30:00|339.66|335.56|338.83|334.73|339.68|335.58|338.69|334.59|262
1639298100000|2021-12-12 08:35:00|338.88|334.78|337.84|333.74|338.92|334.82|337.75|333.65|261
1639298400000|2021-12-12 08:40:00|337.77|333.67|337.21|333.11|337.92|333.82|337.16|333.06|313
1639298700000|2021-12-12 08:45:00|337.22|333.12|336.79|332.69|337.32|333.22|335.13|331.03|388
1639299000000|2021-12-12 08:50:00|336.78|332.68|337.11|333.01|337.31|333.21|336.62|332.52|201
1639299300000|2021-12-12 08:55:00|337.12|333.02|336.39|332.29|337.31|333.21|336.27|332.17|239
1639299600000|2021-12-12 09:00:00|336.38|332.28|336.8|332.7|337.51|333.41|336.29|332.19|313
1639299900000|2021-12-12 09:05:00|336.83|332.73|336.74|332.64|337.6|333.5|336.73|332.63|174
1639300200000|2021-12-12 09:10:00|336.73|332.63|335.63|331.53|336.73|332.63|335.32|331.22|303
1639300500000|2021-12-12 09:15:00|335.64|331.54|336.22|332.12|336.22|332.12|335.37|331.27|236
1639300800000|2021-12-12 09:20:00|336.24|332.14|336.63|332.53|336.86|332.76|336.16|332.06|259
1639301100000|2021-12-12 09:25:00|336.64|332.54|336.89|332.79|336.9|332.8|336.29|332.19|254
1639301400000|2021-12-12 09:30:00|336.9|332.8|336.5|332.4|336.9|332.8|336.42|332.32|191
1639301700000|2021-12-12 09:35:00|336.49|332.39|335.69|331.59|336.5|332.4|335.69|331.59|200
1639302000000|2021-12-12 09:40:00|335.7|331.6|335.06|330.96|335.7|331.6|334.81|330.71|230
1639302300000|2021-12-12 09:45:00|335.05|330.95|332.34|328.24|335.23|331.13|331.47|327.37|509
1639302600000|2021-12-12 09:50:00|332.35|328.25|332.48|328.38|333.47|329.37|332.19|328.09|337
1639302900000|2021-12-12 09:55:00|332.44|328.34|331.72|327.62|332.88|328.78|331.65|327.55|283
1639303200000|2021-12-12 10:00:00|331.71|327.61|331.22|327.12|332.6|328.5|330.81|326.71|338
1639303500000|2021-12-12 10:05:00|331.23|327.13|327.81|323.71|331.37|327.27|327.12|323.02|472
1639303800000|2021-12-12 10:10:00|327.82|323.72|327.68|323.58|328.64|324.54|325.85|321.75|486
1639304100000|2021-12-12 10:15:00|327.7|323.6|328.69|324.59|328.71|324.61|327.57|323.47|355
1639304400000|2021-12-12 10:20:00|328.73|324.63|328.71|324.61|329.59|325.49|328.62|324.52|337
1639304700000|2021-12-12 10:25:00|328.74|324.64|329.54|325.44|329.91|325.81|328.74|324.64|289
1639305000000|2021-12-12 10:30:00|329.53|325.43|329.7|325.6|330.3|326.2|329.29|325.19|316
1639305300000|2021-12-12 10:35:00|329.69|325.59|328.69|324.59|329.92|325.82|328.2|324.1|312
1639305600000|2021-12-12 10:40:00|328.68|324.58|329.46|325.36|329.81|325.71|328.56|324.46|226
1639305900000|2021-12-12 10:45:00|329.49|325.39|328.75|324.65|329.69|325.59|328.49|324.39|295
1639306200000|2021-12-12 10:50:00|328.74|324.64|328.64|324.54|328.79|324.69|328.18|324.08|245
1639306500000|2021-12-12 10:55:00|328.63|324.53|329.51|325.41|329.52|325.42|328.58|324.48|253
1639306800000|2021-12-12 11:00:00|329.52|325.42|329.23|325.13|329.89|325.79|329.05|324.95|348
1639307100000|2021-12-12 11:05:00|329.22|325.12|328.88|324.78|329.26|325.16|328.38|324.28|269
1639307400000|2021-12-12 11:10:00|328.89|324.79|329.19|325.09|329.49|325.39|328.64|324.54|319
1639307700000|2021-12-12 11:15:00|329.2|325.1|329.6|325.5|329.93|325.83|329.17|325.07|293
1639308000000|2021-12-12 11:20:00|329.62|325.52|330.2|326.1|330.36|326.26|329.61|325.51|293
1639308300000|2021-12-12 11:25:00|330.21|326.11|330.54|326.44|330.81|326.71|330.14|326.04|297
1639308600000|2021-12-12 11:30:00|330.55|326.45|330.68|326.58|330.81|326.71|330.2|326.1|264
1639308900000|2021-12-12 11:35:00|330.67|326.57|330.53|326.43|330.78|326.68|330.43|326.33|193
1639309200000|2021-12-12 11:40:00|330.6|326.5|331.59|327.49|331.81|327.71|330.55|326.45|376
1639309500000|2021-12-12 11:45:00|331.6|327.5|331.52|327.42|331.87|327.77|331.34|327.24|296
1639309800000|2021-12-12 11:50:00|331.51|327.41|331.39|327.29|331.57|327.47|330.97|326.87|253
1639310100000|2021-12-12 11:55:00|331.38|327.28|330.81|326.71|331.53|327.43|330.47|326.37|287
1639310400000|2021-12-12 12:00:00|330.85|326.75|330.75|326.65|331.22|327.12|330.65|326.55|284
1639310700000|2021-12-12 12:05:00|330.74|326.64|330.62|326.52|330.8|326.7|330.01|325.91|288
1639311000000|2021-12-12 12:10:00|330.63|326.53|331.84|327.74|331.92|327.82|330.6|326.5|377
1639311300000|2021-12-12 12:15:00|331.86|327.76|332.59|328.49|332.6|328.5|331.3|327.2|453
1639311600000|2021-12-12 12:20:00|332.58|328.48|333.76|329.66|333.76|329.66|332.55|328.45|334
1639311900000|2021-12-12 12:25:00|333.73|329.63|333.6|329.5|334.2|330.1|333.39|329.29|323
1639312200000|2021-12-12 12:30:00|333.63|329.53|333.41|329.31|334.28|330.18|333.3|329.2|251
1639312500000|2021-12-12 12:35:00|333.4|329.3|332.37|328.27|333.42|329.32|332.22|328.12|300
1639312800000|2021-12-12 12:40:00|332.38|328.28|332.47|328.37|332.48|328.38|332.23|328.13|195
1639313100000|2021-12-12 12:45:00|332.46|328.36|332.56|328.46|332.72|328.62|332.29|328.19|295
1639313400000|2021-12-12 12:50:00|332.54|328.44|332.21|328.11|332.58|328.48|332.13|328.03|219
1639313700000|2021-12-12 12:55:00|332.2|328.1|331.44|327.34|332.33|328.23|331.41|327.31|264
1639314000000|2021-12-12 13:00:00|331.43|327.33|330.16|326.06|331.53|327.43|329.78|325.68|374
1639314300000|2021-12-12 13:05:00|330.13|326.03|332.13|328.03|332.38|328.28|330.13|326.03|378
1639314600000|2021-12-12 13:10:00|332.14|328.04|332.61|328.51|332.64|328.54|332.11|328.01|310
1639314900000|2021-12-12 13:15:00|332.62|328.52|332.63|328.53|332.84|328.74|332.37|328.27|307
1639315200000|2021-12-12 13:20:00|332.64|328.54|332.43|328.33|332.91|328.81|332.4|328.3|131
1639315500000|2021-12-12 13:25:00|332.44|328.34|331.81|327.71|332.44|328.34|331.51|327.41|192
1639315800000|2021-12-12 13:30:00|331.8|327.7|332.47|328.37|332.51|328.41|331.56|327.46|161
1639316100000|2021-12-12 13:35:00|332.48|328.38|332.29|328.19|332.52|328.42|331.79|327.69|253
1639316400000|2021-12-12 13:40:00|332.3|328.2|332.44|328.34|332.62|328.52|332.18|328.08|287
1639316700000|2021-12-12 13:45:00|332.43|328.33|332.23|328.13|332.56|328.46|332.11|328.01|218
1639317000000|2021-12-12 13:50:00|332.24|328.14|332.39|328.29|332.45|328.35|332.13|328.03|137
1639317300000|2021-12-12 13:55:00|332.38|328.28|332.56|328.46|332.96|328.86|332.22|328.12|284
1639317600000|2021-12-12 14:00:00|332.55|328.45|333.36|329.26|333.39|329.29|332.55|328.45|271
1639317900000|2021-12-12 14:05:00|333.35|329.25|333.38|329.28|333.53|329.43|333.17|329.07|196
1639318200000|2021-12-12 14:10:00|333.39|329.29|333.7|329.6|333.72|329.62|333.33|329.23|129
1639318500000|2021-12-12 14:15:00|333.68|329.58|333.37|329.27|333.87|329.77|333.35|329.25|127
1639318800000|2021-12-12 14:20:00|333.42|329.32|333.48|329.38|333.64|329.54|333.38|329.28|157
1639319100000|2021-12-12 14:25:00|333.47|329.37|333.39|329.29|333.55|329.45|333.07|328.97|259
1639319400000|2021-12-12 14:30:00|333.42|329.32|332.37|328.27|333.47|329.37|332.37|328.27|182
1639319700000|2021-12-12 14:35:00|332.36|328.26|332.63|328.53|332.64|328.54|331.62|327.52|187
1639320000000|2021-12-12 14:40:00|332.64|328.54|333.34|329.24|333.47|329.37|332.61|328.51|205
1639320300000|2021-12-12 14:45:00|333.35|329.25|333.63|329.53|333.69|329.59|332.73|328.63|162
1639320600000|2021-12-12 14:50:00|333.64|329.54|334.17|330.07|334.3|330.2|333.63|329.53|141
1639320900000|2021-12-12 14:55:00|334.16|330.06|333.64|329.54|334.16|330.06|333.61|329.51|147
1639321200000|2021-12-12 15:00:00|333.63|329.53|333.78|329.68|334.32|330.22|333.3|329.2|214
1639321500000|2021-12-12 15:05:00|333.79|329.69|333.17|329.07|333.91|329.81|333.13|329.03|210
1639321800000|2021-12-12 15:10:00|333.16|329.06|333.12|329.02|333.33|329.23|332.51|328.41|188
1639322100000|2021-12-12 15:15:00|333.09|328.99|331.75|327.65|333.12|329.02|331.28|327.18|245
1639322400000|2021-12-12 15:20:00|331.76|327.66|332.55|328.45|332.71|328.61|331.76|327.66|207
1639322700000|2021-12-12 15:25:00|332.54|328.44|332.62|328.52|333.33|329.23|332.44|328.34|137
1639323000000|2021-12-12 15:30:00|332.63|328.53|331.53|327.43|333.18|329.08|331.53|327.43|231
1639323300000|2021-12-12 15:35:00|331.47|327.37|331.77|327.67|331.8|327.7|331.22|327.12|173
1639323600000|2021-12-12 15:40:00|331.78|327.68|331.64|327.54|331.8|327.7|331.58|327.48|129
1639323900000|2021-12-12 15:45:00|331.62|327.52|331.12|327.02|331.66|327.56|331|326.9|201
1639324200000|2021-12-12 15:50:00|331.11|327.01|331.28|327.18|331.31|327.21|330.44|326.34|218
1639324500000|2021-12-12 15:55:00|331.27|327.17|331.4|327.3|331.66|327.56|331.17|327.07|164
1639324800000|2021-12-12 16:00:00|331.41|327.31|332.49|328.39|332.59|328.49|331.11|327.01|263
1639325100000|2021-12-12 16:05:00|332.5|328.4|331.51|327.41|332.5|328.4|331.43|327.33|185
1639325400000|2021-12-12 16:10:00|331.5|327.4|331.1|327|331.58|327.48|330.7|326.6|167
1639325700000|2021-12-12 16:15:00|331.11|327.01|330.74|326.64|331.22|327.12|330.74|326.64|203
1639326000000|2021-12-12 16:20:00|330.75|326.65|331.83|327.73|331.86|327.76|330.7|326.6|244
1639326300000|2021-12-12 16:25:00|331.84|327.74|332.99|328.89|333.12|329.02|331.73|327.63|202
1639326600000|2021-12-12 16:30:00|333.02|328.92|332.66|328.56|333.26|329.16|332.44|328.34|172
1639326900000|2021-12-12 16:35:00|332.67|328.57|333.33|329.23|333.33|329.23|332.52|328.42|102
1639327200000|2021-12-12 16:40:00|333.31|329.21|333.69|329.59|333.82|329.72|333.16|329.06|120
1639327500000|2021-12-12 16:45:00|333.68|329.58|333.75|329.65|333.76|329.66|333.15|329.05|189
1639327800000|2021-12-12 16:50:00|333.73|329.63|333.67|329.57|333.75|329.65|333.46|329.36|144
1639328100000|2021-12-12 16:55:00|333.68|329.58|333.75|329.65|333.97|329.87|333.64|329.54|133
1639328400000|2021-12-12 17:00:00|333.78|329.68|336.64|332.54|336.84|332.74|333.77|329.67|416
1639328700000|2021-12-12 17:05:00|336.65|332.55|335.81|331.71|337.22|333.12|335.75|331.65|501
1639329000000|2021-12-12 17:10:00|335.8|331.7|336.48|332.38|336.71|332.61|335.78|331.68|263
1639329300000|2021-12-12 17:15:00|336.49|332.39|336.68|332.58|337.3|333.2|336.33|332.23|359
1639329600000|2021-12-12 17:20:00|336.7|332.6|335.62|331.52|336.92|332.82|335.58|331.48|241
1639329900000|2021-12-12 17:25:00|335.61|331.51|335.22|331.12|335.62|331.52|334.98|330.88|282
1639330200000|2021-12-12 17:30:00|335.21|331.11|335.4|331.3|335.4|331.3|334.23|330.13|385
1639330500000|2021-12-12 17:35:00|335.43|331.33|335.39|331.29|335.79|331.69|334.55|330.45|389
1639330800000|2021-12-12 17:40:00|335.41|331.31|335.5|331.4|335.79|331.69|335.26|331.16|298
1639331100000|2021-12-12 17:45:00|335.51|331.41|336.31|332.21|336.41|332.31|335.41|331.31|291
1639331400000|2021-12-12 17:50:00|336.29|332.19|336.34|332.24|336.45|332.35|335.77|331.67|293
1639331700000|2021-12-12 17:55:00|336.32|332.22|336.29|332.19|336.65|332.55|336.11|332.01|396
1639332000000|2021-12-12 18:00:00|336.3|332.2|337.24|333.14|337.51|333.41|336.3|332.2|423
1639332300000|2021-12-12 18:05:00|337.23|333.13|338.52|334.42|338.57|334.47|337.23|333.13|482
1639332600000|2021-12-12 18:10:00|338.51|334.41|339.14|335.04|339.39|335.29|338.37|334.27|552
1639332900000|2021-12-12 18:15:00|339.15|335.05|340.12|336.02|340.12|336.02|339.1|335|349
1639333200000|2021-12-12 18:20:00|340.18|336.08|339.61|335.51|340.21|336.11|339.53|335.43|290
1639333500000|2021-12-12 18:25:00|339.6|335.5|339.71|335.61|339.98|335.88|339.18|335.08|272
1639333800000|2021-12-12 18:30:00|339.72|335.62|338.88|334.78|339.81|335.71|338.87|334.77|320
1639334100000|2021-12-12 18:35:00|338.9|334.8|338.47|334.37|339.19|335.09|338.1|334|329
1639334400000|2021-12-12 18:40:00|338.48|334.38|338.6|334.5|338.61|334.51|338.37|334.27|242
1639334700000|2021-12-12 18:45:00|338.66|334.56|337.26|333.16|338.68|334.58|337.15|333.05|295
1639335000000|2021-12-12 18:50:00|337.27|333.17|338.33|334.23|338.34|334.24|337.26|333.16|233
1639335300000|2021-12-12 18:55:00|338.32|334.22|337.67|333.57|338.32|334.22|337.56|333.46|228
1639335600000|2021-12-12 19:00:00|337.62|333.52|338.68|334.58|338.73|334.63|337.61|333.51|330
1639335900000|2021-12-12 19:05:00|338.69|334.59|338.59|334.49|338.71|334.61|338.47|334.37|222
1639336200000|2021-12-12 19:10:00|338.58|334.48|338.8|334.7|338.87|334.77|338.57|334.47|229
1639336500000|2021-12-12 19:15:00|338.81|334.71|338.43|334.33|338.94|334.84|338.43|334.33|202
1639336800000|2021-12-12 19:20:00|338.44|334.34|338.45|334.35|338.68|334.58|338.42|334.32|162
1639337100000|2021-12-12 19:25:00|338.44|334.34|338.14|334.04|338.49|334.39|337.57|333.47|311
1639337400000|2021-12-12 19:30:00|338.15|334.05|338.15|334.05|338.47|334.37|337.69|333.59|285
1639337700000|2021-12-12 19:35:00|338.12|334.02|338.13|334.03|338.36|334.26|338.03|333.93|275
1639338000000|2021-12-12 19:40:00|338.11|334.01|338.38|334.28|338.38|334.28|337.84|333.74|168
1639338300000|2021-12-12 19:45:00|338.39|334.29|338.72|334.62|338.81|334.71|338.27|334.17|238
1639338600000|2021-12-12 19:50:00|338.71|334.61|339.05|334.95|339.21|335.11|338.64|334.54|241
1639338900000|2021-12-12 19:55:00|339.06|334.96|338.24|334.14|339.23|335.13|338.1|334|213
1639339200000|2021-12-12 20:00:00|338.26|334.16|338.62|334.52|338.77|334.67|338.12|334.02|197
1639339500000|2021-12-12 20:05:00|338.61|334.51|341.65|337.55|341.73|337.63|338.57|334.47|310
1639339800000|2021-12-12 20:10:00|341.64|337.54|340.36|336.26|342.07|337.97|340.13|336.03|334
1639340100000|2021-12-12 20:15:00|340.37|336.27|339.66|335.56|340.6|336.5|339.65|335.55|231
1639340400000|2021-12-12 20:20:00|339.67|335.57|339.84|335.74|340.35|336.25|339.61|335.51|188
1639340700000|2021-12-12 20:25:00|339.85|335.75|340.38|336.28|340.56|336.46|339.65|335.55|241
1639341000000|2021-12-12 20:30:00|340.39|336.29|340.36|336.26|340.59|336.49|340.2|336.1|270
1639341300000|2021-12-12 20:35:00|340.35|336.25|339.54|335.44|340.38|336.28|339.43|335.33|239
1639341600000|2021-12-12 20:40:00|339.53|335.43|339.69|335.59|339.84|335.74|339.47|335.37|202
1639341900000|2021-12-12 20:45:00|339.71|335.61|339.61|335.51|340.53|336.43|339.53|335.43|220
1639342200000|2021-12-12 20:50:00|339.65|335.55|339.44|335.34|339.67|335.57|339.27|335.17|180
1639342500000|2021-12-12 20:55:00|339.43|335.33|338.89|334.79|339.62|335.52|338.53|334.43|249
1639342800000|2021-12-12 21:00:00|338.86|334.76|338.43|334.33|338.86|334.76|338.19|334.09|229
1639343100000|2021-12-12 21:05:00|338.46|334.36|338.36|334.26|338.68|334.58|338.35|334.25|221
1639343400000|2021-12-12 21:10:00|338.33|334.23|338.72|334.62|338.81|334.71|338.3|334.2|169
1639343700000|2021-12-12 21:15:00|338.73|334.63|338.82|334.72|338.92|334.82|338.54|334.44|162
1639344000000|2021-12-12 21:20:00|338.81|334.71|338.45|334.35|338.86|334.76|338.26|334.16|201
1639344300000|2021-12-12 21:25:00|338.46|334.36|338.38|334.28|338.56|334.46|338.29|334.19|163
1639344600000|2021-12-12 21:30:00|338.36|334.26|338.24|334.14|338.48|334.38|338.07|333.97|154
1639344900000|2021-12-12 21:35:00|338.25|334.15|337.78|333.68|338.42|334.32|337.61|333.51|260
1639345200000|2021-12-12 21:40:00|337.8|333.7|337.59|333.49|337.8|333.7|336.72|332.62|255
1639345500000|2021-12-12 21:45:00|337.62|333.52|337.36|333.26|337.96|333.86|337.34|333.24|188
1639345800000|2021-12-12 21:50:00|337.37|333.27|337.19|333.09|337.62|333.52|337.12|333.02|229
1639346100000|2021-12-12 21:55:00|337.2|333.1|336.81|332.71|337.53|333.43|336.69|332.59|179
1639346400000|2021-12-12 22:00:00|336.84|332.74|337.3|333.2|337.52|333.42|336.83|332.73|214
1639346700000|2021-12-12 22:05:00|337.27|333.17|337.44|333.34|337.62|333.52|336.9|332.8|210
1639347000000|2021-12-12 22:10:00|337.45|333.35|337.81|333.71|337.94|333.84|337.4|333.3|171
1639347300000|2021-12-12 22:15:00|337.71|333.61|338.2|334.1|338.38|334.28|337.68|333.58|168
1639347600000|2021-12-12 22:20:00|338.19|334.09|337.91|333.81|338.19|334.09|337.57|333.47|176
1639347900000|2021-12-12 22:25:00|337.88|333.78|338.18|334.08|338.48|334.38|337.86|333.76|138
1639348200000|2021-12-12 22:30:00|338.17|334.07|337.75|333.65|338.21|334.11|337.69|333.59|93
1639348500000|2021-12-12 22:35:00|337.73|333.63|337.81|333.71|337.96|333.86|337.62|333.52|105
1639348800000|2021-12-12 22:40:00|337.8|333.7|338.6|334.5|338.6|334.5|337.8|333.7|130
1639349100000|2021-12-12 22:45:00|338.5|334.4|338.31|334.21|338.61|334.51|338.17|334.07|190
1639349400000|2021-12-12 22:50:00|338.34|334.24|337.34|333.24|338.35|334.25|337.19|333.09|217
1639349700000|2021-12-12 22:55:00|337.53|333.43|337.79|333.69|337.93|333.83|337.19|333.09|240
1639350000000|2021-12-12 23:00:00|337.78|333.68|337.31|333.21|337.99|333.89|336.62|332.52|341
1639350300000|2021-12-12 23:05:00|337.32|333.22|337.69|333.59|337.79|333.69|337.29|333.19|327
1639350600000|2021-12-12 23:10:00|337.7|333.6|337.57|333.47|338.26|334.16|337.52|333.42|288
1639350900000|2021-12-12 23:15:00|337.59|333.49|337.46|333.36|337.7|333.6|337.26|333.16|298
1639351200000|2021-12-12 23:20:00|337.59|333.49|337.52|333.42|337.86|333.76|337.41|333.31|232
1639351500000|2021-12-12 23:25:00|337.54|333.44|337.43|333.33|337.63|333.53|337.07|332.97|284
1639351800000|2021-12-12 23:30:00|337.37|333.27|336.41|332.31|337.53|333.43|336.1|332|384
1639352100000|2021-12-12 23:35:00|336.42|332.32|335.69|331.59|336.74|332.64|335.56|331.46|283
1639352400000|2021-12-12 23:40:00|335.81|331.71|335.74|331.64|336.02|331.92|335.35|331.25|254
1639352700000|2021-12-12 23:45:00|335.71|331.61|335.55|331.45|335.79|331.69|335.24|331.14|284
1639353000000|2021-12-12 23:50:00|335.52|331.42|335.51|331.41|335.97|331.87|335.28|331.18|289
1639353300000|2021-12-12 23:55:00|335.57|331.47|335.54|331.44|335.81|331.71|335.35|331.25|338
1639353600000|2021-12-13 00:00:00|335.53|331.43|336.62|332.52|336.65|332.55|335.33|331.23|370
1639353900000|2021-12-13 00:05:00|336.65|332.55|336.67|332.57|336.88|332.78|336.15|332.05|359
1639354200000|2021-12-13 00:10:00|336.65|332.55|336.66|332.56|336.81|332.71|336.21|332.11|275
1639354500000|2021-12-13 00:15:00|336.61|332.51|336.2|332.1|336.94|332.84|335.97|331.87|315
1639354800000|2021-12-13 00:20:00|336.21|332.11|334.66|330.56|336.36|332.26|334.31|330.21|406
1639355100000|2021-12-13 00:25:00|334.69|330.59|334.38|330.28|334.71|330.61|333.21|329.11|536
1639355400000|2021-12-13 00:30:00|334.42|330.32|333.72|329.62|334.42|330.32|333.59|329.49|322
1639355700000|2021-12-13 00:35:00|333.52|329.42|331.81|327.71|333.7|329.6|331.59|327.49|438
1639356000000|2021-12-13 00:40:00|331.9|327.8|332.64|328.54|332.83|328.73|331.48|327.38|315
1639356300000|2021-12-13 00:45:00|332.66|328.56|332.51|328.41|332.9|328.8|332.33|328.23|335
1639356600000|2021-12-13 00:50:00|332.48|328.38|331.23|327.13|332.55|328.45|331.15|327.05|422
1639356900000|2021-12-13 00:55:00|331.25|327.15|329.23|325.13|331.5|327.4|329.17|325.07|557
1639357200000|2021-12-13 01:00:00|329.22|325.12|327.33|323.23|329.3|325.2|326.32|322.22|659
1639357500000|2021-12-13 01:05:00|327.35|323.25|325.37|321.27|327.55|323.45|325.37|321.27|615
1639357800000|2021-12-13 01:10:00|325.25|321.15|324.52|320.42|325.63|321.53|323.76|319.66|582
1639358100000|2021-12-13 01:15:00|324.57|320.47|326.46|322.36|326.49|322.39|324.29|320.19|461
1639358400000|2021-12-13 01:20:00|326.47|322.37|325.61|321.51|326.63|322.53|325.34|321.24|404
1639358700000|2021-12-13 01:25:00|325.6|321.5|324.32|320.22|325.67|321.57|323.35|319.25|435
1639359000000|2021-12-13 01:30:00|324.37|320.27|323.57|319.47|324.37|320.27|322.32|318.22|469
1639359300000|2021-12-13 01:35:00|323.56|319.46|322.62|318.52|323.89|319.79|322.62|318.52|381
1639359600000|2021-12-13 01:40:00|322.61|318.51|322.47|318.37|322.68|318.58|321.67|317.57|508
1639359900000|2021-12-13 01:45:00|322.46|318.36|322.38|318.28|323.28|319.18|322.3|318.2|343
1639360200000|2021-12-13 01:50:00|322.39|318.29|320.82|316.72|322.7|318.6|320.74|316.64|403
1639360500000|2021-12-13 01:55:00|320.86|316.76|320.8|316.7|321.77|317.67|320.8|316.7|401
1639360800000|2021-12-13 02:00:00|320.75|316.65|322.39|318.29|322.71|318.61|320.44|316.34|487
1639361100000|2021-12-13 02:05:00|322.35|318.25|322.84|318.74|323.96|319.86|322.35|318.25|396
1639361400000|2021-12-13 02:10:00|322.78|318.68|322.4|318.3|322.82|318.72|322.14|318.04|348
1639361700000|2021-12-13 02:15:00|322.39|318.29|322.34|318.24|322.52|318.42|321.69|317.59|295
1639362000000|2021-12-13 02:20:00|322.39|318.29|321.59|317.49|322.64|318.54|321.53|317.43|276
1639362300000|2021-12-13 02:25:00|321.58|317.48|321.46|317.36|321.82|317.72|321.28|317.18|274
1639362600000|2021-12-13 02:30:00|321.45|317.35|320.7|316.6|321.49|317.39|320.59|316.49|25
1639362900000|2021-12-13 02:35:00|320.62|316.52|320.85|316.75|320.91|316.81|319.62|315.52|237
1639363200000|2021-12-13 02:40:00|320.86|316.76|321.34|317.24|321.52|317.42|320.85|316.75|270
1639363500000|2021-12-13 02:45:00|321.33|317.23|321.13|317.03|321.63|317.53|321.07|316.97|303
1639363800000|2021-12-13 02:50:00|321.09|316.99|320.8|316.7|321.23|317.13|320.36|316.26|255
1639364100000|2021-12-13 02:55:00|320.81|316.71|321.28|317.18|321.6|317.5|320.8|316.7|306
1639364400000|2021-12-13 03:00:00|321.27|317.17|320.8|316.7|321.29|317.19|320.41|316.31|344
1639364700000|2021-12-13 03:05:00|320.81|316.71|321.53|317.43|321.58|317.48|320.81|316.71|327
1639365000000|2021-12-13 03:10:00|321.52|317.42|321.64|317.54|321.76|317.66|321.25|317.15|324
1639365300000|2021-12-13 03:15:00|321.63|317.53|322.36|318.26|322.56|318.46|321.61|317.51|324
1639365600000|2021-12-13 03:20:00|322.43|318.33|322.7|318.6|322.81|318.71|322.28|318.18|287
1639365900000|2021-12-13 03:25:00|322.73|318.63|323.5|319.4|323.64|319.54|322.4|318.3|351
1639366200000|2021-12-13 03:30:00|323.49|319.39|324.41|320.31|324.41|320.31|323.36|319.26|308
1639366500000|2021-12-13 03:35:00|324.32|320.22|324.63|320.53|324.63|320.53|323.97|319.87|356
1639366800000|2021-12-13 03:40:00|324.66|320.56|324.67|320.57|324.76|320.66|324.2|320.1|347
1639367100000|2021-12-13 03:45:00|324.66|320.56|324.89|320.79|324.9|320.8|324.49|320.39|238
1639367400000|2021-12-13 03:50:00|324.81|320.71|324.42|320.32|324.84|320.74|324.32|320.22|266
1639367700000|2021-12-13 03:55:00|324.41|320.31|324.53|320.43|324.83|320.73|324.31|320.21|242
1639368000000|2021-12-13 04:00:00|324.54|320.44|323.67|319.57|324.55|320.45|323.16|319.06|326
1639368300000|2021-12-13 04:05:00|323.66|319.56|323.74|319.64|324.29|320.19|323.49|319.39|239
1639368600000|2021-12-13 04:10:00|323.78|319.68|324.89|320.79|324.9|320.8|323.35|319.25|292
1639368900000|2021-12-13 04:15:00|324.92|320.82|324.09|319.99|324.92|320.82|323.88|319.78|301
1639369200000|2021-12-13 04:20:00|324.06|319.96|324.59|320.49|324.82|320.72|324.03|319.93|213
1639369500000|2021-12-13 04:25:00|324.64|320.54|324.71|320.61|325|320.9|324.58|320.48|255
1639369800000|2021-12-13 04:30:00|324.72|320.62|325.12|321.02|325.12|321.02|324.54|320.44|178
1639370100000|2021-12-13 04:35:00|325.14|321.04|325.38|321.28|325.59|321.49|325|320.9|308
1639370400000|2021-12-13 04:40:00|325.41|321.31|325.69|321.59|325.82|321.72|325.19|321.09|272
1639370700000|2021-12-13 04:45:00|325.65|321.55|325.71|321.61|325.85|321.75|325.48|321.38|203
1639371000000|2021-12-13 04:50:00|325.72|321.62|326.38|322.28|326.4|322.3|325.6|321.5|212
1639371300000|2021-12-13 04:55:00|326.29|322.19|326.39|322.29|326.74|322.64|326.07|321.97|345
1639371600000|2021-12-13 05:00:00|326.32|322.22|326.34|322.24|326.55|322.45|326.22|322.12|258
1639371900000|2021-12-13 05:05:00|326.33|322.23|325.49|321.39|326.39|322.29|324.62|320.52|334
1639372200000|2021-12-13 05:10:00|325.51|321.41|325.54|321.44|325.6|321.5|325.18|321.08|208
1639372500000|2021-12-13 05:15:00|325.53|321.43|325.67|321.57|325.72|321.62|325|320.9|243
1639372800000|2021-12-13 05:20:00|325.65|321.55|324.43|320.33|325.66|321.56|324.35|320.25|254
1639373100000|2021-12-13 05:25:00|324.41|320.31|323.52|319.42|324.63|320.53|322.93|318.83|417
1639373400000|2021-12-13 05:30:00|323.53|319.43|322.59|318.49|323.68|319.58|321.58|317.48|408
1639373700000|2021-12-13 05:35:00|322.57|318.47|322.71|318.61|322.79|318.69|322.36|318.26|257
1639374000000|2021-12-13 05:40:00|322.72|318.62|323.5|319.4|323.71|319.61|322.71|318.61|270
1639374300000|2021-12-13 05:45:00|323.48|319.38|325.44|321.34|325.85|321.75|323.43|319.33|481
1639374600000|2021-12-13 05:50:00|325.42|321.32|326.36|322.26|326.48|322.38|325.37|321.27|406
1639374900000|2021-12-13 05:55:00|326.35|322.25|326.02|321.92|326.44|322.34|325.95|321.85|394
1639375200000|2021-12-13 06:00:00|326|321.9|325.65|321.55|326.06|321.96|325.23|321.13|339
1639375500000|2021-12-13 06:05:00|325.72|321.62|325.72|321.62|325.8|321.7|325.48|321.38|231
1639375800000|2021-12-13 06:10:00|325.69|321.59|324.6|320.5|325.78|321.68|324.38|320.28|268
1639376100000|2021-12-13 06:15:00|324.62|320.52|324.78|320.68|324.9|320.8|324.52|320.42|201
1639376400000|2021-12-13 06:20:00|324.73|320.63|324.43|320.33|324.75|320.65|324.08|319.98|272
1639376700000|2021-12-13 06:25:00|324.44|320.34|323.48|319.38|324.76|320.66|323.29|319.19|327
1639377000000|2021-12-13 06:30:00|323.56|319.46|322.6|318.5|323.67|319.57|321.92|317.82|374
1639377300000|2021-12-13 06:35:00|322.69|318.59|323.02|318.92|323.58|319.48|322.56|318.46|282
1639377600000|2021-12-13 06:40:00|323.04|318.94|322.53|318.43|323.71|319.61|322.53|318.43|314
1639377900000|2021-12-13 06:45:00|322.51|318.41|321.74|317.64|322.6|318.5|321.5|317.4|300
1639378200000|2021-12-13 06:50:00|321.7|317.6|321.49|317.39|321.97|317.87|321.43|317.33|274
1639378500000|2021-12-13 06:55:00|321.48|317.38|318.48|314.38|321.58|317.48|316.88|312.78|548
1639378800000|2021-12-13 07:00:00|318.49|314.39|319.9|315.8|320.72|316.62|318.42|314.32|341
1639379100000|2021-12-13 07:05:00|319.92|315.82|319.33|315.23|320.21|316.11|318.68|314.58|319
1639379400000|2021-12-13 07:10:00|319.32|315.22|318.86|314.76|319.37|315.27|318.29|314.19|364
1639379700000|2021-12-13 07:15:00|318.85|314.75|319.62|315.52|319.96|315.86|318.69|314.59|266
1639380000000|2021-12-13 07:20:00|319.58|315.48|320.43|316.33|320.7|316.6|319.58|315.48|277
1639380300000|2021-12-13 07:25:00|320.36|316.26|320.37|316.27|320.59|316.49|320.07|315.97|303
1639380600000|2021-12-13 07:30:00|320.38|316.28|321.24|317.14|321.48|317.38|319.51|315.41|316
1639380900000|2021-12-13 07:35:00|321.16|317.06|320.37|316.27|321.5|317.4|320.29|316.19|262
1639381200000|2021-12-13 07:40:00|320.2|316.1|318.73|314.63|320.43|316.33|318.36|314.26|413
1639381500000|2021-12-13 07:45:00|318.68|314.58|318.71|314.61|319.53|315.43|318.47|314.37|360
1639381800000|2021-12-13 07:50:00|318.69|314.59|319.5|315.4|319.65|315.55|318.57|314.47|350
1639382100000|2021-12-13 07:55:00|319.55|315.45|319.36|315.26|319.97|315.87|319.17|315.07|285
1639382400000|2021-12-13 08:00:00|319.35|315.25|319.44|315.34|319.97|315.87|319.32|315.22|233
1639382700000|2021-12-13 08:05:00|319.42|315.32|318.57|314.47|320.35|316.25|316.63|312.53|575
1639383000000|2021-12-13 08:10:00|318.56|314.46|321.44|317.34|321.56|317.46|318.56|314.46|595
1639383300000|2021-12-13 08:15:00|321.41|317.31|322.49|318.39|322.55|318.45|320.6|316.5|427
1639383600000|2021-12-13 08:20:00|322.51|318.41|322.45|318.35|322.85|318.75|322.26|318.16|363
1639383900000|2021-12-13 08:25:00|322.46|318.36|321.92|317.82|322.46|318.36|321.42|317.32|332
1639384200000|2021-12-13 08:30:00|322.01|317.91|323.5|319.4|323.62|319.52|321.97|317.87|340
1639384500000|2021-12-13 08:35:00|323.54|319.44|322.73|318.63|323.58|319.48|322.39|318.29|300
1639384800000|2021-12-13 08:40:00|322.71|318.61|324.5|320.4|324.64|320.54|322.7|318.6|326
1639385100000|2021-12-13 08:45:00|324.56|320.46|323.86|319.76|324.75|320.65|323.45|319.35|405
1639385400000|2021-12-13 08:50:00|323.83|319.73|324.68|320.58|325.23|321.13|323.52|319.42|268
1639385700000|2021-12-13 08:55:00|324.67|320.57|324.48|320.38|325.33|321.23|324.22|320.12|318
1639386000000|2021-12-13 09:00:00|324.47|320.37|324.1|320|324.59|320.49|323.37|319.27|331
1639386300000|2021-12-13 09:05:00|324.11|320.01|322.81|318.71|324.11|320.01|322.78|318.68|317
1639386600000|2021-12-13 09:10:00|322.77|318.67|323.52|319.42|323.78|319.68|322.37|318.27|294
1639386900000|2021-12-13 09:15:00|323.57|319.47|322.73|318.63|323.58|319.48|322.04|317.94|323
1639387200000|2021-12-13 09:20:00|322.69|318.59|322.8|318.7|322.9|318.8|322.43|318.33|215
1639387500000|2021-12-13 09:25:00|322.83|318.73|322.57|318.47|322.83|318.73|322.26|318.16|273
1639387800000|2021-12-13 09:30:00|322.59|318.49|321.3|317.2|322.65|318.55|321.25|317.15|364
1639388100000|2021-12-13 09:35:00|321.31|317.21|321.66|317.56|321.75|317.65|320.8|316.7|262
1639388400000|2021-12-13 09:40:00|321.64|317.54|322.41|318.31|322.56|318.46|321.31|317.21|324
1639388700000|2021-12-13 09:45:00|322.42|318.32|322.76|318.66|322.79|318.69|322.38|318.28|286
1639389000000|2021-12-13 09:50:00|322.84|318.74|322.65|318.55|322.95|318.85|322.34|318.24|299
1639389300000|2021-12-13 09:55:00|322.62|318.52|322.59|318.49|322.78|318.68|322.3|318.2|312
1639389600000|2021-12-13 10:00:00|322.56|318.46|323.12|319.02|323.55|319.45|322.4|318.3|231
1639389900000|2021-12-13 10:05:00|323.13|319.03|321.71|317.61|323.15|319.05|320.83|316.73|351
1639390200000|2021-12-13 10:10:00|321.7|317.6|321.5|317.4|321.94|317.84|321.38|317.28|295
1639390500000|2021-12-13 10:15:00|321.53|317.43|321.45|317.35|321.9|317.8|321.16|317.06|285
1639390800000|2021-12-13 10:20:00|321.46|317.36|320.66|316.56|321.58|317.48|320.36|316.26|390
1639391100000|2021-12-13 10:25:00|320.69|316.59|321.27|317.17|321.41|317.31|320.49|316.39|305
1639391400000|2021-12-13 10:30:00|321.25|317.15|321.46|317.36|321.89|317.79|321.23|317.13|244
1639391700000|2021-12-13 10:35:00|321.45|317.35|321.41|317.31|321.48|317.38|320.36|316.26|391
1639392000000|2021-12-13 10:40:00|321.4|317.3|321.54|317.44|321.89|317.79|321.29|317.19|288
1639392300000|2021-12-13 10:45:00|321.53|317.43|321.92|317.82|322.77|318.67|321.52|317.42|329
1639392600000|2021-12-13 10:50:00|321.95|317.85|321.68|317.58|322.14|318.04|321.3|317.2|231
1639392900000|2021-12-13 10:55:00|321.74|317.64|322.48|318.38|322.53|318.43|321.59|317.49|248
1639393200000|2021-12-13 11:00:00|322.49|318.39|322.38|318.28|322.55|318.45|321.39|317.29|332
1639393500000|2021-12-13 11:05:00|322.39|318.29|322.61|318.51|322.76|318.66|322.12|318.02|281
1639393800000|2021-12-13 11:10:00|322.63|318.53|322.63|318.53|322.73|318.63|322.33|318.23|263
1639394100000|2021-12-13 11:15:00|322.68|318.58|323.74|319.64|323.9|319.8|322.49|318.39|253
1639394400000|2021-12-13 11:20:00|323.77|319.67|323.52|319.42|323.8|319.7|323.37|319.27|242
1639394700000|2021-12-13 11:25:00|323.51|319.41|323.22|319.12|323.59|319.49|323.05|318.95|279
1639395000000|2021-12-13 11:30:00|323.21|319.11|323.81|319.71|323.9|319.8|323.2|319.1|240
1639395300000|2021-12-13 11:35:00|323.86|319.76|324.43|320.33|324.5|320.4|323.68|319.58|208
1639395600000|2021-12-13 11:40:00|324.5|320.4|323.58|319.48|324.54|320.44|323.39|319.29|247
1639395900000|2021-12-13 11:45:00|323.57|319.47|323.4|319.3|323.78|319.68|323.25|319.15|239
1639396200000|2021-12-13 11:50:00|323.39|319.29|323.46|319.36|323.55|319.45|322.75|318.65|230
1639396500000|2021-12-13 11:55:00|323.45|319.35|323.74|319.64|323.91|319.81|323.4|319.3|259
1639396800000|2021-12-13 12:00:00|323.73|319.63|323.11|319.01|323.73|319.63|322.96|318.86|206
1639397100000|2021-12-13 12:05:00|323|318.9|324.47|320.37|325.63|321.53|323|318.9|345
1639397400000|2021-12-13 12:10:00|324.48|320.38|324.83|320.73|324.88|320.78|323.79|319.69|295
1639397700000|2021-12-13 12:15:00|324.82|320.72|327.53|323.43|327.79|323.69|324.61|320.51|412
1639398000000|2021-12-13 12:20:00|327.56|323.46|338.76|334.66|341.7|337.6|327.55|323.45|882
1639398300000|2021-12-13 12:25:00|338.78|334.68|339.91|335.81|341.22|337.12|337.53|333.43|800
1639398600000|2021-12-13 12:30:00|339.78|335.68|337.06|332.96|340.59|336.49|336.38|332.28|812
1639398900000|2021-12-13 12:35:00|337.11|333.01|333.95|329.85|338.17|334.07|333.78|329.68|757
1639399200000|2021-12-13 12:40:00|333.96|329.86|333.25|329.15|335.33|331.23|332.9|328.8|626
1639399500000|2021-12-13 12:45:00|333.3|329.2|331.43|327.33|333.71|329.61|330.66|326.56|715
1639399800000|2021-12-13 12:50:00|331.38|327.28|329.7|325.6|332.42|328.32|329.41|325.31|608
1639400100000|2021-12-13 12:55:00|329.78|325.68|330.41|326.31|330.51|326.41|329.48|325.38|373
1639400400000|2021-12-13 13:00:00|330.38|326.28|329.77|325.67|330.41|326.31|328.05|323.95|546
1639400700000|2021-12-13 13:05:00|329.76|325.66|328.38|324.28|329.77|325.67|328.35|324.25|429
1639401000000|2021-12-13 13:10:00|328.39|324.29|327.56|323.46|328.57|324.47|326.75|322.65|550
1639401300000|2021-12-13 13:15:00|327.55|323.45|326.65|322.55|328.58|324.48|326.57|322.47|437
1639401600000|2021-12-13 13:20:00|326.66|322.56|328.55|324.45|328.61|324.51|325.92|321.82|513
1639401900000|2021-12-13 13:25:00|328.5|324.4|329.41|325.31|329.62|325.52|328.35|324.25|427
1639402200000|2021-12-13 13:30:00|329.4|325.3|330.82|326.72|330.9|326.8|328.82|324.72|418
1639402500000|2021-12-13 13:35:00|330.88|326.78|329.02|324.92|331.37|327.27|327.67|323.57|521
1639402800000|2021-12-13 13:40:00|329.03|324.93|330.34|326.24|330.73|326.63|328.7|324.6|408
1639403100000|2021-12-13 13:45:00|330.29|326.19|328.48|324.38|330.29|326.19|327.67|323.57|454
1639403400000|2021-12-13 13:50:00|328.5|324.4|329.38|325.28|329.64|325.54|328.49|324.39|281
1639403700000|2021-12-13 13:55:00|329.43|325.33|328.5|324.4|329.71|325.61|328.45|324.35|360
1639404000000|2021-12-13 14:00:00|328.45|324.35|327.75|323.65|328.59|324.49|327.43|323.33|396
1639404300000|2021-12-13 14:05:00|327.74|323.64|326.65|322.55|327.78|323.68|325.6|321.5|429
1639404600000|2021-12-13 14:10:00|326.66|322.56|326.9|322.8|327.61|323.51|326.3|322.2|385
1639404900000|2021-12-13 14:15:00|326.92|322.82|322.5|318.4|327.43|323.33|322.5|318.4|571
1639405200000|2021-12-13 14:20:00|322.57|318.47|320.39|316.29|322.98|318.88|319.55|315.45|690
1639405500000|2021-12-13 14:25:00|320.4|316.3|320.65|316.55|320.86|316.76|319.75|315.65|488
1639405800000|2021-12-13 14:30:00|320.54|316.44|317.02|312.92|321.67|317.57|316.41|312.31|532
1639406100000|2021-12-13 14:35:00|317.01|312.91|317.09|312.99|318.76|314.66|315.86|311.76|548
1639406400000|2021-12-13 14:40:00|317.1|313|318.63|314.53|318.85|314.75|317.06|312.96|419
1639406700000|2021-12-13 14:45:00|318.66|314.56|319.9|315.8|319.99|315.89|318.27|314.17|376
1639407000000|2021-12-13 14:50:00|319.78|315.68|319.32|315.22|321.53|317.43|319.23|315.13|494
1639407300000|2021-12-13 14:55:00|319.29|315.19|320.28|316.18|320.65|316.55|318.79|314.69|422
1639407600000|2021-12-13 15:00:00|320.3|316.2|318.43|314.33|320.41|316.31|318.4|314.3|441
1639407900000|2021-12-13 15:05:00|318.44|314.34|318.71|314.61|319.62|315.52|317.48|313.38|382
1639408200000|2021-12-13 15:10:00|318.61|314.51|316.6|312.5|318.66|314.56|315.54|311.44|569
1639408500000|2021-12-13 15:15:00|316.61|312.51|314.84|310.74|316.68|312.58|314.58|310.48|595
1639408800000|2021-12-13 15:20:00|314.77|310.67|314.74|310.64|316.79|312.69|313.92|309.82|585
1639409100000|2021-12-13 15:25:00|314.76|310.66|314.79|310.69|314.81|310.71|313.02|308.92|661
1639409400000|2021-12-13 15:30:00|314.71|310.61|311.57|307.47|314.81|310.71|311.44|307.34|567
1639409700000|2021-12-13 15:35:00|311.56|307.46|314.6|310.5|315.49|311.39|311.51|307.41|579
1639410000000|2021-12-13 15:40:00|314.69|310.59|315.01|310.91|316.46|312.36|314.29|310.19|460
1639410300000|2021-12-13 15:45:00|315.04|310.94|312.57|308.47|315.63|311.53|312.56|308.46|575
1639410600000|2021-12-13 15:50:00|312.56|308.46|312|307.9|313.02|308.92|311.91|307.81|648
1639410900000|2021-12-13 15:55:00|312.03|307.93|313.44|309.34|313.61|309.51|310.45|306.35|654
1639411200000|2021-12-13 16:00:00|313.43|309.33|312.54|308.44|313.67|309.57|309.42|305.32|769
1639411500000|2021-12-13 16:05:00|312.51|308.41|314.96|310.86|316.06|311.96|312.38|308.28|621
1639411800000|2021-12-13 16:10:00|315.03|310.93|314.68|310.58|315.61|311.51|313.44|309.34|570
1639412100000|2021-12-13 16:15:00|314.67|310.57|313.55|309.45|315.06|310.96|312.78|308.68|624
1639412400000|2021-12-13 16:20:00|313.56|309.46|310.81|306.71|313.68|309.58|310.81|306.71|539
1639412700000|2021-12-13 16:25:00|310.87|306.77|312.5|308.4|313.63|309.53|309.65|305.55|757
1639413000000|2021-12-13 16:30:00|312.47|308.37|311.53|307.43|313.65|309.55|310.75|306.65|565
1639413300000|2021-12-13 16:35:00|311.52|307.42|311.91|307.81|312.78|308.68|311.29|307.19|585
1639413600000|2021-12-13 16:40:00|311.98|307.88|312.43|308.33|312.61|308.51|311.18|307.08|405
1639413900000|2021-12-13 16:45:00|312.5|308.4|313.51|309.41|314.05|309.95|312.44|308.34|455
1639414200000|2021-12-13 16:50:00|313.48|309.38|313.61|309.51|314.88|310.78|313.36|309.26|399
1639414500000|2021-12-13 16:55:00|313.62|309.52|313.67|309.57|313.93|309.83|312.39|308.29|378
1639414800000|2021-12-13 17:00:00|313.68|309.58|313.75|309.65|313.98|309.88|313.21|309.11|352
1639415100000|2021-12-13 17:05:00|313.76|309.66|316.5|312.4|316.7|312.6|313.63|309.53|359
1639415400000|2021-12-13 17:10:00|316.46|312.36|317.22|313.12|317.74|313.64|316.44|312.34|655
1639415700000|2021-12-13 17:15:00|317.19|313.09|315.56|311.46|317.26|313.16|315.3|311.2|356
1639416000000|2021-12-13 17:20:00|315.55|311.45|315.9|311.8|316.47|312.37|315.44|311.34|302
1639416300000|2021-12-13 17:25:00|315.87|311.77|315.45|311.35|315.94|311.84|314.75|310.65|317
1639416600000|2021-12-13 17:30:00|315.44|311.34|315.46|311.36|315.84|311.74|315.29|311.19|374
1639416900000|2021-12-13 17:35:00|315.45|311.35|315.39|311.29|316.37|312.27|315.3|311.2|294
1639417200000|2021-12-13 17:40:00|315.33|311.23|314.64|310.54|315.33|311.23|313.71|309.61|348
1639417500000|2021-12-13 17:45:00|314.63|310.53|314.38|310.28|314.97|310.87|313.59|309.49|348
1639417800000|2021-12-13 17:50:00|314.52|310.42|314.93|310.83|315.6|311.5|314.36|310.26|333
1639418100000|2021-12-13 17:55:00|314.94|310.84|315.41|311.31|315.65|311.55|314.62|310.52|259
1639418400000|2021-12-13 18:00:00|315.45|311.35|315.77|311.67|315.77|311.67|314.36|310.26|262
1639418700000|2021-12-13 18:05:00|315.78|311.68|315.49|311.39|315.8|311.7|314.39|310.29|318
1639419000000|2021-12-13 18:10:00|315.48|311.38|315.43|311.33|315.87|311.77|315.12|311.02|334
1639419300000|2021-12-13 18:15:00|315.42|311.32|315.18|311.08|315.65|311.55|314.5|310.4|276
1639419600000|2021-12-13 18:20:00|315.24|311.14|314.75|310.65|315.64|311.54|314.58|310.48|290
1639419900000|2021-12-13 18:25:00|314.7|310.6|314.59|310.49|314.71|310.61|313.7|309.6|266
1639420200000|2021-12-13 18:30:00|314.55|310.45|312.94|308.84|314.63|310.53|312.63|308.53|371
1639420500000|2021-12-13 18:35:00|312.95|308.85|313.08|308.98|313.62|309.52|312.65|308.55|320
1639420800000|2021-12-13 18:40:00|313.1|309|312.71|308.61|313.45|309.35|312.54|308.44|212
1639421100000|2021-12-13 18:45:00|312.7|308.6|313.52|309.42|313.73|309.63|312.65|308.55|239
1639421400000|2021-12-13 18:50:00|313.59|309.49|314.08|309.98|314.13|310.03|313.34|309.24|233
1639421700000|2021-12-13 18:55:00|314.09|309.99|314.42|310.32|314.59|310.49|313.3|309.2|258
1639422000000|2021-12-13 19:00:00|314.41|310.31|312.74|308.64|314.82|310.72|312.58|308.48|449
1639422300000|2021-12-13 19:05:00|312.73|308.63|313.03|308.93|313.69|309.59|312.32|308.22|391
1639422600000|2021-12-13 19:10:00|313.02|308.92|312.48|308.38|313.96|309.86|312.48|308.38|285
1639422900000|2021-12-13 19:15:00|312.5|308.4|311.45|307.35|312.7|308.6|310.85|306.75|402
1639423200000|2021-12-13 19:20:00|311.48|307.38|310.45|306.35|312.11|308.01|310.45|306.35|407
1639423500000|2021-12-13 19:25:00|310.44|306.34|307.85|303.75|310.54|306.44|306.5|302.4|898
1639423800000|2021-12-13 19:30:00|307.86|303.76|306.35|302.25|308.28|304.18|304|299.9|906
1639424100000|2021-12-13 19:35:00|306.22|302.12|305.45|301.35|306.6|302.5|304.44|300.34|777
1639424400000|2021-12-13 19:40:00|305.44|301.34|304.9|300.8|305.57|301.47|303.15|299.05|719
1639424700000|2021-12-13 19:45:00|304.91|300.81|307.82|303.72|307.99|303.89|304.5|300.4|693
1639425000000|2021-12-13 19:50:00|307.9|303.8|307.82|303.72|308.52|304.42|306.81|302.71|671
1639425300000|2021-12-13 19:55:00|307.83|303.73|308.88|304.78|309.68|305.58|307.68|303.58|642
1639425600000|2021-12-13 20:00:00|308.83|304.73|309.53|305.43|310.42|306.32|308.16|304.06|667
1639425900000|2021-12-13 20:05:00|309.49|305.39|311.31|307.21|311.45|307.35|308.79|304.69|572
1639426200000|2021-12-13 20:10:00|311.33|307.23|311.66|307.56|311.8|307.7|310.74|306.64|488
1639426500000|2021-12-13 20:15:00|311.65|307.55|309.48|305.38|311.65|307.55|309.4|305.3|475
1639426800000|2021-12-13 20:20:00|309.5|305.4|309.72|305.62|310.62|306.52|308.89|304.79|546
1639427100000|2021-12-13 20:25:00|309.73|305.63|309.84|305.74|310.4|306.3|309.31|305.21|391
1639427400000|2021-12-13 20:30:00|309.83|305.73|309.27|305.17|310.53|306.43|309.09|304.99|363
1639427700000|2021-12-13 20:35:00|308.99|304.89|308.14|304.04|309.07|304.97|308.05|303.95|431
1639428000000|2021-12-13 20:40:00|308.21|304.11|308.31|304.21|308.89|304.79|307.62|303.52|322
1639428300000|2021-12-13 20:45:00|308.33|304.23|309.41|305.31|309.51|305.41|308.32|304.22|374
1639428600000|2021-12-13 20:50:00|309.45|305.35|309.79|305.69|310.07|305.97|308.22|304.12|379
1639428900000|2021-12-13 20:55:00|309.8|305.7|309.76|305.66|310.08|305.98|309|304.9|454
1639429200000|2021-12-13 21:00:00|309.77|305.67|309.52|305.42|310.74|306.64|309.37|305.27|430
1639429500000|2021-12-13 21:05:00|309.53|305.43|307.75|303.65|309.64|305.54|307.75|303.65|342
1639429800000|2021-12-13 21:10:00|307.74|303.64|308.51|304.41|308.72|304.62|307.4|303.3|466
1639430100000|2021-12-13 21:15:00|308.5|304.4|307.78|303.68|309.4|305.3|307.48|303.38|422
1639430400000|2021-12-13 21:20:00|307.87|303.77|309|304.9|309.39|305.29|307.54|303.44|387
1639430700000|2021-12-13 21:25:00|309.01|304.91|309.57|305.47|309.57|305.47|308.55|304.45|379
1639431000000|2021-12-13 21:30:00|309.49|305.39|310.77|306.67|311.25|307.15|309.4|305.3|497
1639431300000|2021-12-13 21:35:00|310.76|306.66|310.19|306.09|310.76|306.66|309.24|305.14|414
1639431600000|2021-12-13 21:40:00|310.2|306.1|309.72|305.62|310.52|306.42|309.09|304.99|470
1639431900000|2021-12-13 21:45:00|309.55|305.45|311.84|307.74|312.65|308.55|309.55|305.45|515
1639432200000|2021-12-13 21:50:00|311.83|307.73|311.59|307.49|312.38|308.28|311.34|307.24|426
1639432500000|2021-12-13 21:55:00|311.58|307.48|312.58|308.48|313.01|308.91|311.53|307.43|401
1639432800000|2021-12-13 22:00:00|312.62|308.52|312.26|308.16|312.76|308.66|312.1|308|220
1639433100000|2021-12-13 22:05:00|312.3|308.2|316.38|312.28|316.52|312.42|312.3|308.2|442
1639433400000|2021-12-13 22:10:00|316.37|312.27|315.83|311.73|316.49|312.39|314.55|310.45|467
1639433700000|2021-12-13 22:15:00|315.76|311.66|314.6|310.5|315.92|311.82|314.44|310.34|327
1639434000000|2021-12-13 22:20:00|314.53|310.43|315.45|311.35|315.58|311.48|314.4|310.3|265
1639434300000|2021-12-13 22:25:00|315.57|311.47|315.18|311.08|315.61|311.51|314.99|310.89|262
1639434600000|2021-12-13 22:30:00|315.11|311.01|316.62|312.52|316.63|312.53|315.09|310.99|219
1639434900000|2021-12-13 22:35:00|316.6|312.5|315.81|311.71|316.63|312.53|315.52|311.42|250
1639435200000|2021-12-13 22:40:00|315.8|311.7|316.57|312.47|316.62|312.52|315.55|311.45|244
1639435500000|2021-12-13 22:45:00|316.62|312.52|317.32|313.22|317.5|313.4|316.5|312.4|239
1639435800000|2021-12-13 22:50:00|317.41|313.31|317.59|313.49|317.59|313.49|317.06|312.96|202
1639436100000|2021-12-13 22:55:00|317.61|313.51|316.81|312.71|317.72|313.62|316.8|312.7|296
1639436400000|2021-12-13 23:00:00|316.84|312.74|315.77|311.67|317.35|313.25|314.59|310.49|478
1639436700000|2021-12-13 23:05:00|315.76|311.66|316.57|312.47|316.59|312.49|315.39|311.29|351
1639437000000|2021-12-13 23:10:00|316.44|312.34|316.93|312.83|316.95|312.85|316.03|311.93|327
1639437300000|2021-12-13 23:15:00|316.98|312.88|316.6|312.5|317.27|313.17|315.95|311.85|356
1639437600000|2021-12-13 23:20:00|316.62|312.52|316.26|312.16|317.23|313.13|315.94|311.84|400
1639437900000|2021-12-13 23:25:00|316.25|312.15|315.23|311.13|316.4|312.3|315.05|310.95|391
1639438200000|2021-12-13 23:30:00|315.22|311.12|313.54|309.44|315.58|311.48|313.38|309.28|400
1639438500000|2021-12-13 23:35:00|313.53|309.43|314.24|310.14|314.81|310.71|313.48|309.38|343
1639438800000|2021-12-13 23:40:00|314.23|310.13|313.66|309.56|314.59|310.49|313.61|309.51|325
1639439100000|2021-12-13 23:45:00|313.72|309.62|313.45|309.35|313.84|309.74|312.91|308.81|374
1639439400000|2021-12-13 23:50:00|313.44|309.34|312.72|308.62|313.5|309.4|312.22|308.12|367
1639439700000|2021-12-13 23:55:00|312.71|308.61|311.51|307.41|312.71|308.61|310.76|306.66|465
1639440000000|2021-12-14 00:00:00|311.36|307.26|308.38|304.28|311.57|307.47|308.02|303.92|647
1639440300000|2021-12-14 00:05:00|308.36|304.26|309.35|305.25|310.58|306.48|308.35|304.25|523
1639440600000|2021-12-14 00:10:00|309.39|305.29|308.58|304.48|309.72|305.62|308.13|304.03|427
1639440900000|2021-12-14 00:15:00|308.57|304.47|307.52|303.42|308.57|304.47|306.64|302.54|467
1639441200000|2021-12-14 00:20:00|307.53|303.43|308.89|304.79|308.98|304.88|307.41|303.31|292
1639441500000|2021-12-14 00:25:00|308.9|304.8|310.79|306.69|310.9|306.8|308.85|304.75|288
1639441800000|2021-12-14 00:30:00|310.75|306.65|313.64|309.54|314.11|310.01|310.75|306.65|507
1639442100000|2021-12-14 00:35:00|313.68|309.58|313.4|309.3|315.29|311.19|313.14|309.04|535
1639442400000|2021-12-14 00:40:00|313.48|309.38|315.66|311.56|316.37|312.27|313.25|309.15|450
1639442700000|2021-12-14 00:45:00|315.65|311.55|314.7|310.6|315.74|311.64|314.21|310.11|394
1639443000000|2021-12-14 00:50:00|314.66|310.56|314.31|310.21|314.91|310.81|313.52|309.42|317
1639443300000|2021-12-14 00:55:00|314.3|310.2|313.55|309.45|314.49|310.39|313.54|309.44|347
1639443600000|2021-12-14 01:00:00|313.58|309.48|312.46|308.36|313.82|309.72|312.38|308.28|344
1639443900000|2021-12-14 01:05:00|312.45|308.35|312.18|308.08|312.64|308.54|311.38|307.28|366
1639444200000|2021-12-14 01:10:00|312.19|308.09|312.68|308.58|312.77|308.67|311.52|307.42|264
1639444500000|2021-12-14 01:15:00|312.69|308.59|316.51|312.41|316.64|312.54|312.67|308.57|448
1639444800000|2021-12-14 01:20:00|316.5|312.4|313.61|309.51|316.67|312.57|313.61|309.51|458
1639445100000|2021-12-14 01:25:00|313.62|309.52|313.28|309.18|314.34|310.24|313.26|309.16|318
1639445400000|2021-12-14 01:30:00|313.29|309.19|312.69|308.59|313.41|309.31|312.16|308.06|488
1639445700000|2021-12-14 01:35:00|312.71|308.61|312.72|308.62|312.74|308.64|312.18|308.08|378
1639446000000|2021-12-14 01:40:00|312.71|308.61|312.88|308.78|313.33|309.23|312.18|308.08|354
1639446300000|2021-12-14 01:45:00|312.89|308.79|313.9|309.8|313.98|309.88|312.89|308.79|338
1639446600000|2021-12-14 01:50:00|313.87|309.77|316.54|312.44|316.61|312.51|313.81|309.71|365
1639446900000|2021-12-14 01:55:00|316.52|312.42|323.56|319.46|325.98|321.88|316.25|312.15|746
1639447200000|2021-12-14 02:00:00|323.57|319.47|320.94|316.84|323.79|319.69|319.66|315.56|725
1639447500000|2021-12-14 02:05:00|320.93|316.83|318.57|314.47|320.98|316.88|317.47|313.37|568
1639447800000|2021-12-14 02:10:00|318.58|314.48|318.4|314.3|318.94|314.84|317.55|313.45|472
1639448100000|2021-12-14 02:15:00|318.39|314.29|315.73|311.63|318.39|314.29|315.69|311.59|448
1639448400000|2021-12-14 02:20:00|315.74|311.64|316.96|312.86|317.48|313.38|315.01|310.91|505
1639448700000|2021-12-14 02:25:00|316.95|312.85|316.43|312.33|317.83|313.73|316.19|312.09|485
1639449000000|2021-12-14 02:30:00|316.42|312.32|317.5|313.4|317.65|313.55|316.34|312.24|484
1639449300000|2021-12-14 02:35:00|317.51|313.41|318.82|314.72|319.14|315.04|317.33|313.23|456
1639449600000|2021-12-14 02:40:00|318.84|314.74|318.46|314.36|319.72|315.62|318.31|314.21|489
1639449900000|2021-12-14 02:45:00|318.47|314.37|315.18|311.08|318.51|314.41|315.18|311.08|546
1639450200000|2021-12-14 02:50:00|315.19|311.09|316.8|312.7|316.85|312.75|314.36|310.26|550
1639450500000|2021-12-14 02:55:00|316.81|312.71|318.21|314.11|318.22|314.12|315.88|311.78|466
1639450800000|2021-12-14 03:00:00|318.19|314.09|319|314.9|319.35|315.25|317.45|313.35|550
1639451100000|2021-12-14 03:05:00|319.05|314.95|319.55|315.45|319.92|315.82|318.65|314.55|480
1639451400000|2021-12-14 03:10:00|319.54|315.44|319.33|315.23|320.86|316.76|319.33|315.23|479
1639451700000|2021-12-14 03:15:00|319.29|315.19|318.65|314.55|320.53|316.43|318.65|314.55|498
1639452000000|2021-12-14 03:20:00|318.64|314.54|318.26|314.16|318.82|314.72|318.19|314.09|405
1639452300000|2021-12-14 03:25:00|318.27|314.17|325.37|321.27|328.37|324.27|318.05|313.95|502
1639452600000|2021-12-14 03:30:00|325.46|321.36|322.75|318.65|327.96|323.86|321.71|317.61|834
1639452900000|2021-12-14 03:35:00|322.69|318.59|320.64|316.54|322.92|318.82|320.44|316.34|662
1639453200000|2021-12-14 03:40:00|320.65|316.55|320.29|316.19|320.94|316.84|319.31|315.21|579
1639453500000|2021-12-14 03:45:00|320.38|316.28|322.45|318.35|323.44|319.34|319.64|315.54|656
1639453800000|2021-12-14 03:50:00|322.44|318.34|321.42|317.32|322.78|318.68|320.73|316.63|579
1639454100000|2021-12-14 03:55:00|321.53|317.43|324.42|320.32|325.41|321.31|321.44|317.34|603
1639454400000|2021-12-14 04:00:00|324.46|320.36|323.78|319.68|324.62|320.52|323.22|319.12|566
1639454700000|2021-12-14 04:05:00|323.86|319.76|326.56|322.46|327.93|323.83|323.43|319.33|578
1639455000000|2021-12-14 04:10:00|326.58|322.48|326.59|322.49|327.83|323.73|325.24|321.14|591
1639455300000|2021-12-14 04:15:00|326.6|322.5|325.6|321.5|326.97|322.87|325.57|321.47|571
1639455600000|2021-12-14 04:20:00|325.58|321.48|324.63|320.53|325.59|321.49|324.3|320.2|474
1639455900000|2021-12-14 04:25:00|324.65|320.55|324.6|320.5|326.56|322.46|324.17|320.07|469
1639456200000|2021-12-14 04:30:00|324.58|320.48|327.64|323.54|330.26|326.16|324.57|320.47|703
1639456500000|2021-12-14 04:35:00|327.6|323.5|325.58|321.48|327.6|323.5|325.35|321.25|577
1639456800000|2021-12-14 04:40:00|325.56|321.46|325.67|321.57|325.88|321.78|324.82|320.72|452
1639457100000|2021-12-14 04:45:00|325.74|321.64|325.69|321.59|327.42|323.32|325.52|321.42|550
1639457400000|2021-12-14 04:50:00|325.65|321.55|323.82|319.72|326.36|322.26|322.67|318.57|524
1639457700000|2021-12-14 04:55:00|323.81|319.71|324.48|320.38|324.95|320.85|323.57|319.47|406
1639458000000|2021-12-14 05:00:00|324.53|320.43|324.83|320.73|325.66|321.56|324.32|320.22|436
1639458300000|2021-12-14 05:05:00|324.78|320.68|323.32|319.22|324.91|320.81|323.12|319.02|429
1639458600000|2021-12-14 05:10:00|323.33|319.23|321.63|317.53|323.86|319.76|321.37|317.27|460
1639458900000|2021-12-14 05:15:00|321.64|317.54|322.91|318.81|323.06|318.96|321.39|317.29|429
1639459200000|2021-12-14 05:20:00|322.88|318.78|323.09|318.99|324.29|320.19|322.66|318.56|383
1639459500000|2021-12-14 05:25:00|323.1|319|324.86|320.76|324.92|320.82|323.05|318.95|485
1639459800000|2021-12-14 05:30:00|324.87|320.77|326.25|322.15|326.35|322.25|324.35|320.25|451
1639460100000|2021-12-14 05:35:00|326.36|322.26|324.83|320.73|326.54|322.44|324.48|320.38|463
1639460400000|2021-12-14 05:40:00|324.84|320.74|326.84|322.74|326.95|322.85|324.73|320.63|385
1639460700000|2021-12-14 05:45:00|326.93|322.83|324.08|319.98|327.08|322.98|323.59|319.49|538
1639461000000|2021-12-14 05:50:00|324.13|320.03|322.49|318.39|324.16|320.06|321.66|317.56|534
1639461300000|2021-12-14 05:55:00|322.45|318.35|322.83|318.73|324.52|320.42|321.56|317.46|603
1639461600000|2021-12-14 06:00:00|322.89|318.79|333.25|329.15|338.55|334.45|322.74|318.64|789
1639461900000|2021-12-14 06:05:00|333.19|329.09|328.77|324.67|333.19|329.09|327.87|323.77|782
1639462200000|2021-12-14 06:10:00|328.76|324.66|328.64|324.54|329.92|325.82|326.58|322.48|636
1639462500000|2021-12-14 06:15:00|328.68|324.58|331.62|327.52|331.75|327.65|324.63|320.53|782
1639462800000|2021-12-14 06:20:00|331.68|327.58|330.89|326.79|331.81|327.71|327.44|323.34|803
1639463100000|2021-12-14 06:25:00|330.91|326.81|333.24|329.14|335.95|331.85|330.88|326.78|847
1639463400000|2021-12-14 06:30:00|333.23|329.13|331.84|327.74|333.75|329.65|330.74|326.64|795
1639463700000|2021-12-14 06:35:00|331.83|327.73|330.76|326.66|334.09|329.99|330.74|326.64|645
1639464000000|2021-12-14 06:40:00|330.8|326.7|329.85|325.75|331.67|327.57|328.7|324.6|738
1639464300000|2021-12-14 06:45:00|329.86|325.76|336.3|332.2|336.3|332.2|329.86|325.76|764
1639464600000|2021-12-14 06:50:00|336.88|332.78|339.72|335.62|340.67|336.57|334.91|330.81|797
1639464900000|2021-12-14 06:55:00|339.74|335.64|338.43|334.33|340.58|336.48|337.72|333.62|794
1639465200000|2021-12-14 07:00:00|338.41|334.31|343.42|339.32|344.65|340.55|338.38|334.28|822
1639465500000|2021-12-14 07:05:00|343.43|339.33|340.67|336.57|344.32|340.22|340.46|336.36|698
1639465800000|2021-12-14 07:10:00|340.59|336.49|339.39|335.29|341.91|337.81|339.18|335.08|666
1639466100000|2021-12-14 07:15:00|339.38|335.28|342.13|338.03|342.18|338.08|338.56|334.46|650
1639466400000|2021-12-14 07:20:00|342.07|337.97|339.45|335.35|342.07|337.97|338.8|334.7|553
1639466700000|2021-12-14 07:25:00|339.39|335.29|338.95|334.85|339.93|335.83|338.2|334.1|516
1639467000000|2021-12-14 07:30:00|338.97|334.87|340.15|336.05|340.81|336.71|338.69|334.59|616
1639467300000|2021-12-14 07:35:00|339.85|335.75|339.24|335.14|339.85|335.75|337.25|333.15|586
1639467600000|2021-12-14 07:40:00|339.23|335.13|339.41|335.31|339.71|335.61|338.28|334.18|576
1639467900000|2021-12-14 07:45:00|339.42|335.32|339.58|335.48|340.06|335.96|338.64|334.54|563
1639468200000|2021-12-14 07:50:00|339.56|335.46|338.35|334.25|339.6|335.5|337.33|333.23|579
1639468500000|2021-12-14 07:55:00|338.36|334.26|338.89|334.79|338.89|334.79|336.35|332.25|589
1639468800000|2021-12-14 08:00:00|338.82|334.72|338.25|334.15|339.03|334.93|336.4|332.3|675
1639469100000|2021-12-14 08:05:00|338.07|333.97|336.91|332.81|338.29|334.19|336.37|332.27|515
1639469400000|2021-12-14 08:10:00|336.76|332.66|335.8|331.7|337.05|332.95|335.06|330.96|589
1639469700000|2021-12-14 08:15:00|335.79|331.69|335.26|331.16|336.41|332.31|334.94|330.84|509
1639470000000|2021-12-14 08:20:00|335.21|331.11|337.14|333.04|337.14|333.04|335.2|331.1|521
1639470300000|2021-12-14 08:25:00|337.24|333.14|337.63|333.53|338.12|334.02|336.87|332.77|498
1639470600000|2021-12-14 08:30:00|337.66|333.56|337.57|333.47|338|333.9|336.53|332.43|404
1639470900000|2021-12-14 08:35:00|337.53|333.43|338.43|334.33|340.56|336.46|337.1|333|512
1639471200000|2021-12-14 08:40:00|338.51|334.41|338.71|334.61|338.71|334.61|337.55|333.45|404
1639471500000|2021-12-14 08:45:00|338.7|334.6|337.53|333.43|340.77|336.67|337.35|333.25|558
1639471800000|2021-12-14 08:50:00|337.55|333.45|336.72|332.62|337.7|333.6|336.27|332.17|435
1639472100000|2021-12-14 08:55:00|336.71|332.61|338.49|334.39|338.8|334.7|336.69|332.59|439
1639472400000|2021-12-14 09:00:00|338.48|334.38|337.85|333.75|339.15|335.05|337.32|333.22|465
1639472700000|2021-12-14 09:05:00|337.84|333.74|336.5|332.4|337.98|333.88|336.4|332.3|427
1639473000000|2021-12-14 09:10:00|336.51|332.41|335.43|331.33|336.97|332.87|335.1|331|479
1639473300000|2021-12-14 09:15:00|335.42|331.32|335.54|331.44|337.91|333.81|335.35|331.25|564
1639473600000|2021-12-14 09:20:00|335.5|331.4|335.36|331.26|335.84|331.74|333.8|329.7|430
1639473900000|2021-12-14 09:25:00|335.44|331.34|335.51|331.41|336.83|332.73|334.4|330.3|478
1639474200000|2021-12-14 09:30:00|335.52|331.42|335.74|331.64|337.4|333.3|334.94|330.84|508
1639474500000|2021-12-14 09:35:00|335.81|331.71|334.17|330.07|335.84|331.74|333.73|329.63|408
1639474800000|2021-12-14 09:40:00|334.15|330.05|332.6|328.5|334.55|330.45|332.59|328.49|544
1639475100000|2021-12-14 09:45:00|332.57|328.47|333.33|329.23|333.66|329.56|331.42|327.32|539
1639475400000|2021-12-14 09:50:00|333.32|329.22|335.13|331.03|337.74|333.64|332.48|328.38|705
1639475700000|2021-12-14 09:55:00|335.14|331.04|335.35|331.25|335.95|331.85|334.47|330.37|544
1639476000000|2021-12-14 10:00:00|335.32|331.22|337.5|333.4|337.7|333.6|335.19|331.09|506
1639476300000|2021-12-14 10:05:00|337.52|333.42|337.45|333.35|337.94|333.84|336.6|332.5|470
1639476600000|2021-12-14 10:10:00|337.47|333.37|337.82|333.72|338.75|334.65|337.02|332.92|460
1639476900000|2021-12-14 10:15:00|337.83|333.73|336.09|331.99|337.83|333.73|335|330.9|537
1639477200000|2021-12-14 10:20:00|336.1|332|336.38|332.28|337.48|333.38|335.61|331.51|475
1639477500000|2021-12-14 10:25:00|336.42|332.32|335.64|331.54|336.46|332.36|335.37|331.27|340
1639477800000|2021-12-14 10:30:00|335.72|331.62|339.19|335.09|340.42|336.32|335.58|331.48|553
1639478100000|2021-12-14 10:35:00|339.04|334.94|336.44|332.34|339.45|335.35|336.44|332.34|839
1639478400000|2021-12-14 10:40:00|336.47|332.37|336.95|332.85|337.43|333.33|335.83|331.73|690
1639478700000|2021-12-14 10:45:00|336.92|332.82|337.45|333.35|338.45|334.35|336.62|332.52|622
1639479000000|2021-12-14 10:50:00|337.48|333.38|337.49|333.39|337.58|333.48|335.96|331.86|559
1639479300000|2021-12-14 10:55:00|337.5|333.4|336.17|332.07|337.87|333.77|335.6|331.5|533
1639479600000|2021-12-14 11:00:00|336.16|332.06|336.34|332.24|336.62|332.52|334.98|330.88|577
1639479900000|2021-12-14 11:05:00|336.42|332.32|335.7|331.6|336.43|332.33|335.16|331.06|433
1639480200000|2021-12-14 11:10:00|335.71|331.61|336.62|332.52|337.06|332.96|335.68|331.58|424
1639480500000|2021-12-14 11:15:00|336.63|332.53|336.71|332.61|336.8|332.7|336.14|332.04|473
1639480800000|2021-12-14 11:20:00|336.73|332.63|337.61|333.51|337.89|333.79|336.73|332.63|544
1639481100000|2021-12-14 11:25:00|337.58|333.48|336.49|332.39|337.75|333.65|336.04|331.94|384
1639481400000|2021-12-14 11:30:00|336.52|332.42|335.45|331.35|336.52|332.42|335.21|331.11|425
1639481700000|2021-12-14 11:35:00|335.42|331.32|335.82|331.72|336.06|331.96|335.39|331.29|393
1639482000000|2021-12-14 11:40:00|335.79|331.69|337.01|332.91|337.03|332.93|335.62|331.52|413
1639482300000|2021-12-14 11:45:00|337|332.9|336.29|332.19|337.73|333.63|336.14|332.04|515
1639482600000|2021-12-14 11:50:00|336.28|332.18|339.6|335.5|340.82|336.72|335.78|331.68|722
1639482900000|2021-12-14 11:55:00|339.64|335.54|338.69|334.59|340.04|335.94|338.5|334.4|663
1639483200000|2021-12-14 12:00:00|338.7|334.6|343.18|339.08|343.18|339.08|338.33|334.23|776
1639483500000|2021-12-14 12:05:00|343.2|339.1|341.23|337.13|344.74|340.64|341.09|336.99|788
1639483800000|2021-12-14 12:10:00|341.21|337.11|339.87|335.77|341.86|337.76|339.66|335.56|629
1639484100000|2021-12-14 12:15:00|339.86|335.76|337.92|333.82|340.73|336.63|337.59|333.49|670
1639484400000|2021-12-14 12:20:00|337.93|333.83|337.42|333.32|338.56|334.46|336.51|332.41|596
1639484700000|2021-12-14 12:25:00|337.41|333.31|335.6|331.5|337.49|333.39|334.96|330.86|593
1639485000000|2021-12-14 12:30:00|335.59|331.49|333.93|329.83|335.62|331.52|333.32|329.22|539
1639485300000|2021-12-14 12:35:00|333.96|329.86|333.35|329.25|334.59|330.49|333.27|329.17|517
1639485600000|2021-12-14 12:40:00|333.36|329.26|333.33|329.23|333.7|329.6|332.35|328.25|474
1639485900000|2021-12-14 12:45:00|333.34|329.24|334.21|330.11|335.75|331.65|333.29|329.19|573
1639486200000|2021-12-14 12:50:00|334.2|330.1|336.39|332.29|336.62|332.52|333.24|329.14|509
1639486500000|2021-12-14 12:55:00|336.37|332.27|335.19|331.09|336.39|332.29|334.51|330.41|502
1639486800000|2021-12-14 13:00:00|335.2|331.1|335.65|331.55|336.67|332.57|335.17|331.07|459
1639487100000|2021-12-14 13:05:00|335.64|331.54|335.68|331.58|335.82|331.72|334.37|330.27|379
1639487400000|2021-12-14 13:10:00|335.86|331.76|335.65|331.55|336.63|332.53|335.64|331.54|372
1639487700000|2021-12-14 13:15:00|335.64|331.54|334.18|330.08|335.66|331.56|334.1|330|534
1639488000000|2021-12-14 13:20:00|334.17|330.07|332.46|328.36|334.22|330.12|331.81|327.71|555
1639488300000|2021-12-14 13:25:00|332.44|328.34|332.79|328.69|332.87|328.77|332.02|327.92|484
1639488600000|2021-12-14 13:30:00|332.92|328.82|330.35|326.25|332.92|328.82|329.49|325.39|679
1639488900000|2021-12-14 13:35:00|330.36|326.26|327.54|323.44|330.75|326.65|327.35|323.25|549
1639489200000|2021-12-14 13:40:00|327.35|323.25|326.4|322.3|329.06|324.96|325.83|321.73|637
1639489500000|2021-12-14 13:45:00|326.31|322.21|328.07|323.97|328.14|324.04|325.51|321.41|610
1639489800000|2021-12-14 13:50:00|328.02|323.92|328.7|324.6|329.45|325.35|327.35|323.25|526
1639490100000|2021-12-14 13:55:00|328.72|324.62|328.67|324.57|329.06|324.96|327.76|323.66|420
1639490400000|2021-12-14 14:00:00|328.68|324.58|330.47|326.37|330.47|326.37|327.51|323.41|509
1639490700000|2021-12-14 14:05:00|330.55|326.45|329.85|325.75|331.09|326.99|329.5|325.4|411
1639491000000|2021-12-14 14:10:00|329.82|325.72|328.36|324.26|329.87|325.77|327.5|323.4|560
1639491300000|2021-12-14 14:15:00|328.35|324.25|327.35|323.25|328.75|324.65|326.49|322.39|581
1639491600000|2021-12-14 14:20:00|327.43|323.33|326.8|322.7|328.52|324.42|326.66|322.56|416
1639491900000|2021-12-14 14:25:00|326.81|322.71|327.01|322.91|328.6|324.5|326.65|322.55|480
1639492200000|2021-12-14 14:30:00|327|322.9|328.85|324.75|329.06|324.96|326.92|322.82|561
1639492500000|2021-12-14 14:35:00|328.78|324.68|329.81|325.71|330.74|326.64|327.87|323.77|552
1639492800000|2021-12-14 14:40:00|329.87|325.77|331.56|327.46|331.94|327.84|329.87|325.77|558
1639493100000|2021-12-14 14:45:00|331.57|327.47|330.69|326.59|332.68|328.58|330.39|326.29|588
1639493400000|2021-12-14 14:50:00|330.78|326.68|331.77|327.67|331.78|327.68|330.27|326.17|443
1639493700000|2021-12-14 14:55:00|331.78|327.68|332.53|328.43|332.68|328.58|331.59|327.49|502
1639494000000|2021-12-14 15:00:00|332.5|328.4|331.39|327.29|334.53|330.43|331.39|327.29|493
1639494300000|2021-12-14 15:05:00|331.46|327.36|331.9|327.8|332.71|328.61|331.39|327.29|473
1639494600000|2021-12-14 15:10:00|331.92|327.82|330.38|326.28|332|327.9|330.23|326.13|508
1639494900000|2021-12-14 15:15:00|330.31|326.21|330.69|326.59|331.65|327.55|330.26|326.16|429
1639495200000|2021-12-14 15:20:00|330.7|326.6|333.89|329.79|333.97|329.87|330.29|326.19|520
1639495500000|2021-12-14 15:25:00|333.9|329.8|334.57|330.47|334.74|330.64|333.3|329.2|475
1639495800000|2021-12-14 15:30:00|334.58|330.48|333.77|329.67|335.09|330.99|333.59|329.49|465
1639496100000|2021-12-14 15:35:00|333.78|329.68|333.49|329.39|334.71|330.61|333.28|329.18|441
1639496400000|2021-12-14 15:40:00|333.44|329.34|332.68|328.58|333.72|329.62|332.2|328.1|463
1639496700000|2021-12-14 15:45:00|332.69|328.59|329.92|325.82|333.41|329.31|329.4|325.3|609
1639497000000|2021-12-14 15:50:00|329.98|325.88|328.15|324.05|329.98|325.88|328.15|324.05|560
1639497300000|2021-12-14 15:55:00|328.01|323.91|328.99|324.89|328.99|324.89|326.53|322.43|565
1639497600000|2021-12-14 16:00:00|328.98|324.88|328.83|324.73|328.98|324.88|327.17|323.07|576
1639497900000|2021-12-14 16:05:00|328.81|324.71|331.68|327.58|332.03|327.93|328.81|324.71|649
1639498200000|2021-12-14 16:10:00|331.72|327.62|330.88|326.78|331.93|327.83|330.09|325.99|574
1639498500000|2021-12-14 16:15:00|330.89|326.79|329.2|325.1|331.55|327.45|329.17|325.07|509
1639498800000|2021-12-14 16:20:00|329.16|325.06|328.33|324.23|329.72|325.62|327.56|323.46|579
1639499100000|2021-12-14 16:25:00|328.36|324.26|330.54|326.44|330.77|326.67|328.29|324.19|549
1639499400000|2021-12-14 16:30:00|330.59|326.49|330.63|326.53|330.93|326.83|329.65|325.55|461
1639499700000|2021-12-14 16:35:00|330.65|326.55|332.32|328.22|332.39|328.29|330.62|326.52|493
1639500000000|2021-12-14 16:40:00|332.34|328.24|331.07|326.97|332.97|328.87|330.98|326.88|526
1639500300000|2021-12-14 16:45:00|331.01|326.91|332.95|328.85|333.53|329.43|330.75|326.65|411
1639500600000|2021-12-14 16:50:00|332.98|328.88|331.34|327.24|333.47|329.37|331.23|327.13|451
1639500900000|2021-12-14 16:55:00|331.41|327.31|330.81|326.71|332.35|328.25|330.4|326.3|475
1639501200000|2021-12-14 17:00:00|330.92|326.82|330.62|326.52|331.89|327.79|330.53|326.43|515
1639501500000|2021-12-14 17:05:00|330.63|326.53|332.77|328.67|332.91|328.81|330.27|326.17|534
1639501800000|2021-12-14 17:10:00|332.78|328.68|331.81|327.71|332.78|328.68|331.57|327.47|397
1639502100000|2021-12-14 17:15:00|331.8|327.7|332.71|328.61|333.4|329.3|331.61|327.51|413
1639502400000|2021-12-14 17:20:00|332.72|328.62|333.79|329.69|333.86|329.76|332.68|328.58|372
1639502700000|2021-12-14 17:25:00|333.8|329.7|333.74|329.64|333.9|329.8|333.26|329.16|415
1639503000000|2021-12-14 17:30:00|333.73|329.63|333.45|329.35|333.75|329.65|332.7|328.6|423
1639503300000|2021-12-14 17:35:00|333.44|329.34|332.09|327.99|333.71|329.61|331.98|327.88|397
1639503600000|2021-12-14 17:40:00|332.1|328|331.74|327.64|332.89|328.79|331.64|327.54|405
1639503900000|2021-12-14 17:45:00|331.72|327.62|331.37|327.27|331.87|327.77|331.1|327|396
1639504200000|2021-12-14 17:50:00|331.39|327.29|330.88|326.78|331.48|327.38|329.49|325.39|448
1639504500000|2021-12-14 17:55:00|330.89|326.79|328.56|324.46|330.98|326.88|328.18|324.08|479
1639504800000|2021-12-14 18:00:00|328.6|324.5|330.24|326.14|330.25|326.15|328.4|324.3|356
1639505100000|2021-12-14 18:05:00|330.26|326.16|331.74|327.64|331.76|327.66|329.98|325.88|424
1639505400000|2021-12-14 18:10:00|331.68|327.58|331.14|327.04|332.44|328.34|330.7|326.6|457
1639505700000|2021-12-14 18:15:00|331.22|327.12|330.79|326.69|331.29|327.19|329.06|324.96|477
1639506000000|2021-12-14 18:20:00|330.8|326.7|329.12|325.02|331.36|327.26|329.05|324.95|501
1639506300000|2021-12-14 18:25:00|329.14|325.04|330.26|326.16|331.43|327.33|329.14|325.04|507
1639506600000|2021-12-14 18:30:00|330.27|326.17|326.8|322.7|330.3|326.2|326.5|322.4|663
1639506900000|2021-12-14 18:35:00|326.85|322.75|325.37|321.27|327.43|323.33|324.44|320.34|675
1639507200000|2021-12-14 18:40:00|325.29|321.19|323.48|319.38|326.45|322.35|323.41|319.31|616
1639507500000|2021-12-14 18:45:00|323.39|319.29|325.54|321.44|325.68|321.58|323.18|319.08|581
1639507800000|2021-12-14 18:50:00|325.55|321.45|327.79|323.69|327.92|323.82|325.01|320.91|507
1639508100000|2021-12-14 18:55:00|327.83|323.73|330.64|326.54|330.9|326.8|327.62|323.52|451
1639508400000|2021-12-14 19:00:00|330.76|326.66|335.08|330.98|335.47|331.37|330.55|326.45|644
1639508700000|2021-12-14 19:05:00|335.09|330.99|335.17|331.07|336.16|332.06|334.03|329.93|543
1639509000000|2021-12-14 19:10:00|335.13|331.03|334.58|330.48|336.16|332.06|334.34|330.24|516
1639509300000|2021-12-14 19:15:00|334.61|330.51|333.43|329.33|335.78|331.68|333.06|328.96|561
1639509600000|2021-12-14 19:20:00|333.44|329.34|333.36|329.26|334.4|330.3|333.06|328.96|435
1639509900000|2021-12-14 19:25:00|333.34|329.24|333.49|329.39|333.91|329.81|333.23|329.13|448
1639510200000|2021-12-14 19:30:00|333.5|329.4|334.9|330.8|335.8|331.7|333.45|329.35|404
1639510500000|2021-12-14 19:35:00|334.89|330.79|333.73|329.63|335.01|330.91|333.29|329.19|414
1639510800000|2021-12-14 19:40:00|333.74|329.64|333.88|329.78|335.31|331.21|333.43|329.33|489
1639511100000|2021-12-14 19:45:00|333.87|329.77|333.91|329.81|334.91|330.81|333.31|329.21|434
1639511400000|2021-12-14 19:50:00|333.9|329.8|333.73|329.63|335.27|331.17|332.59|328.49|433
1639511700000|2021-12-14 19:55:00|333.68|329.58|334.31|330.21|334.69|330.59|333.33|329.23|439
1639512000000|2021-12-14 20:00:00|334.29|330.19|335.67|331.57|337.34|333.24|334.24|330.14|526
1639512300000|2021-12-14 20:05:00|335.66|331.56|335.68|331.58|336.25|332.15|335.19|331.09|489
1639512600000|2021-12-14 20:10:00|335.69|331.59|335.3|331.2|335.8|331.7|334.56|330.46|483
1639512900000|2021-12-14 20:15:00|335.29|331.19|336.28|332.18|336.29|332.19|335.05|330.95|439
1639513200000|2021-12-14 20:20:00|336.29|332.19|335.7|331.6|336.34|332.24|334.82|330.72|394
1639513500000|2021-12-14 20:25:00|335.71|331.61|335.73|331.63|335.92|331.82|335.23|331.13|464
1639513800000|2021-12-14 20:30:00|335.65|331.55|335.46|331.36|335.69|331.59|334.66|330.56|453
1639514100000|2021-12-14 20:35:00|335.41|331.31|339.59|335.49|339.59|335.49|335.41|331.31|632
1639514400000|2021-12-14 20:40:00|339.53|335.43|338.28|334.18|339.57|335.47|338.17|334.07|574
1639514700000|2021-12-14 20:45:00|338.29|334.19|336.21|332.11|338.34|334.24|336.2|332.1|464
1639515000000|2021-12-14 20:50:00|336.35|332.25|335.29|331.19|337.01|332.91|335.21|331.11|460
1639515300000|2021-12-14 20:55:00|335.3|331.2|337.42|333.32|337.43|333.33|335.3|331.2|300
1639515600000|2021-12-14 21:00:00|337.44|333.34|337.48|333.38|337.78|333.68|335.71|331.61|523
1639515900000|2021-12-14 21:05:00|337.33|333.23|338.97|334.87|339.62|335.52|337.33|333.23|470
1639516200000|2021-12-14 21:10:00|338.99|334.89|338.52|334.42|339.52|335.42|337.94|333.84|634
1639516500000|2021-12-14 21:15:00|338.41|334.31|338.36|334.26|338.88|334.78|337.86|333.76|485
1639516800000|2021-12-14 21:20:00|338.31|334.21|338.62|334.52|338.91|334.81|338.18|334.08|343
1639517100000|2021-12-14 21:25:00|338.58|334.48|338.59|334.49|338.88|334.78|338.06|333.96|397
1639517400000|2021-12-14 21:30:00|338.58|334.48|338.49|334.39|338.87|334.77|338.19|334.09|417
1639517700000|2021-12-14 21:35:00|338.47|334.37|339.97|335.87|340.5|336.4|338.43|334.33|433
1639518000000|2021-12-14 21:40:00|339.9|335.8|339.22|335.12|340.49|336.39|339.11|335.01|474
1639518300000|2021-12-14 21:45:00|339.19|335.09|339.62|335.52|339.88|335.78|338.5|334.4|593
1639518600000|2021-12-14 21:50:00|339.6|335.5|338.67|334.57|340.3|336.2|338.67|334.57|438
1639518900000|2021-12-14 21:55:00|338.66|334.56|337.78|333.68|338.66|334.56|337.54|333.44|493
1639519200000|2021-12-14 22:00:00|337.77|333.67|336.88|332.78|338.24|334.14|336.66|332.56|347
1639519500000|2021-12-14 22:05:00|336.87|332.77|337.71|333.61|337.77|333.67|336.86|332.76|302
1639519800000|2021-12-14 22:10:00|337.7|333.6|336.61|332.51|337.92|333.82|336.51|332.41|304
1639520100000|2021-12-14 22:15:00|336.6|332.5|336.65|332.55|337.42|333.32|336.32|332.22|337
1639520400000|2021-12-14 22:20:00|336.67|332.57|336.3|332.2|336.96|332.86|336.15|332.05|257
1639520700000|2021-12-14 22:25:00|336.29|332.19|335.49|331.39|336.33|332.23|335.45|331.35|270
1639521000000|2021-12-14 22:30:00|335.48|331.38|334.54|330.44|335.78|331.68|334.48|330.38|281
1639521300000|2021-12-14 22:35:00|334.55|330.45|335.17|331.07|335.51|331.41|334.51|330.41|248
1639521600000|2021-12-14 22:40:00|335.14|331.04|335.93|331.83|335.94|331.84|334.19|330.09|287
1639521900000|2021-12-14 22:45:00|335.92|331.82|335.3|331.2|335.94|331.84|335.1|331|330
1639522200000|2021-12-14 22:50:00|335.27|331.17|335.78|331.68|336.06|331.96|335.2|331.1|265
1639522500000|2021-12-14 22:55:00|335.77|331.67|336.08|331.98|336.69|332.59|335.76|331.66|237
1639522800000|2021-12-14 23:00:00|336.09|331.99|335.16|331.06|336.11|332.01|334.71|330.61|311
1639523100000|2021-12-14 23:05:00|335.19|331.09|335.39|331.29|336.19|332.09|335.07|330.97|331
1639523400000|2021-12-14 23:10:00|335.4|331.3|336.27|332.17|336.6|332.5|335.24|331.14|398
1639523700000|2021-12-14 23:15:00|336.28|332.18|335.8|331.7|336.33|332.23|335.38|331.28|339
1639524000000|2021-12-14 23:20:00|335.83|331.73|336.54|332.44|336.61|332.51|335.63|331.53|330
1639524300000|2021-12-14 23:25:00|336.55|332.45|336.79|332.69|337.05|332.95|336.54|332.44|338
1639524600000|2021-12-14 23:30:00|336.78|332.68|336.85|332.75|337.06|332.96|336.65|332.55|231
1639524900000|2021-12-14 23:35:00|336.84|332.74|337.32|333.22|337.91|333.81|336.83|332.73|327
1639525200000|2021-12-14 23:40:00|337.36|333.26|337.63|333.53|337.95|333.85|337.19|333.09|243
1639525500000|2021-12-14 23:45:00|337.62|333.52|337.25|333.15|338|333.9|336.93|332.83|312
1639525800000|2021-12-14 23:50:00|337.34|333.24|338.16|334.06|339.34|335.24|337.34|333.24|485
1639526100000|2021-12-14 23:55:00|338.15|334.05|337.55|333.45|338.2|334.1|337.46|333.36|321
1639526400000|2021-12-15 00:00:00|337.52|333.42|338.86|334.76|338.86|334.76|336.75|332.65|394
1639526700000|2021-12-15 00:05:00|338.8|334.7|339.44|335.34|341.17|337.07|338.19|334.09|523
1639527000000|2021-12-15 00:10:00|339.45|335.35|340.48|336.38|341.53|337.43|339.19|335.09|485
1639527300000|2021-12-15 00:15:00|340.47|336.37|338.42|334.32|340.56|336.46|338.09|333.99|428
1639527600000|2021-12-15 00:20:00|338.39|334.29|341.38|337.28|341.59|337.49|338.14|334.04|562
1639527900000|2021-12-15 00:25:00|341.39|337.29|340.34|336.24|341.39|337.29|339.42|335.32|468
1639528200000|2021-12-15 00:30:00|340.28|336.18|340.77|336.67|340.98|336.88|339.3|335.2|455
1639528500000|2021-12-15 00:35:00|340.82|336.72|339.38|335.28|341.93|337.83|339.15|335.05|424
1639528800000|2021-12-15 00:40:00|339.41|335.31|337.47|333.37|339.42|335.32|337.41|333.31|457
1639529100000|2021-12-15 00:45:00|337.59|333.49|337.73|333.63|338.87|334.77|337.53|333.43|365
1639529400000|2021-12-15 00:50:00|337.78|333.68|336.75|332.65|338.24|334.14|336.49|332.39|486
1639529700000|2021-12-15 00:55:00|336.74|332.64|336.48|332.38|336.89|332.79|336.16|332.06|392
1639530000000|2021-12-15 01:00:00|336.47|332.37|334.76|330.66|336.52|332.42|334.49|330.39|575
1639530300000|2021-12-15 01:05:00|334.74|330.64|334.61|330.51|335.1|331|334.26|330.16|434
1639530600000|2021-12-15 01:10:00|334.6|330.5|333.58|329.48|334.79|330.69|333.46|329.36|447
1639530900000|2021-12-15 01:15:00|333.57|329.47|334.48|330.38|334.82|330.72|333.54|329.44|406
1639531200000|2021-12-15 01:20:00|334.47|330.37|334.81|330.71|334.9|330.8|334.35|330.25|340
1639531500000|2021-12-15 01:25:00|334.89|330.79|334.45|330.35|334.89|330.79|334.43|330.33|341
1639531800000|2021-12-15 01:30:00|334.47|330.37|334.67|330.57|335.33|331.23|334.31|330.21|402
1639532100000|2021-12-15 01:35:00|334.68|330.58|334.58|330.48|335.61|331.51|334.56|330.46|318
1639532400000|2021-12-15 01:40:00|334.56|330.46|334.02|329.92|334.7|330.6|333.35|329.25|371
1639532700000|2021-12-15 01:45:00|334|329.9|333.56|329.46|334.38|330.28|333.5|329.4|314
1639533000000|2021-12-15 01:50:00|333.59|329.49|333.56|329.46|333.94|329.84|333.4|329.3|275
1639533300000|2021-12-15 01:55:00|333.59|329.49|333.47|329.37|333.81|329.71|333.24|329.14|333
1639533600000|2021-12-15 02:00:00|333.44|329.34|331.81|327.71|333.58|329.48|331.81|327.71|381
1639533900000|2021-12-15 02:05:00|331.82|327.72|331.29|327.19|331.91|327.81|330.74|326.64|425
1639534200000|2021-12-15 02:10:00|331.26|327.16|331.35|327.25|331.81|327.71|330.68|326.58|333
1639534500000|2021-12-15 02:15:00|331.4|327.3|333.84|329.74|338.49|334.39|331.4|327.3|644
1639534800000|2021-12-15 02:20:00|333.85|329.75|334.08|329.98|336.28|332.18|333.42|329.32|575
1639535100000|2021-12-15 02:25:00|334.16|330.06|334.76|330.66|334.94|330.84|333.35|329.25|433
1639535400000|2021-12-15 02:30:00|334.78|330.68|335.51|331.41|335.52|331.42|333.65|329.55|420
1639535700000|2021-12-15 02:35:00|335.45|331.35|336.12|332.02|336.14|332.04|335|330.9|310
1639536000000|2021-12-15 02:40:00|336.13|332.03|336.41|332.31|336.47|332.37|335.28|331.18|324
1639536300000|2021-12-15 02:45:00|336.45|332.35|335.81|331.71|336.46|332.36|335.5|331.4|324
1639536600000|2021-12-15 02:50:00|335.86|331.76|335.76|331.66|336.58|332.48|335.29|331.19|318
1639536900000|2021-12-15 02:55:00|335.74|331.64|336.68|332.58|336.82|332.72|335.72|331.62|334
1639537200000|2021-12-15 03:00:00|336.72|332.62|336.65|332.55|336.98|332.88|335.62|331.52|387
1639537500000|2021-12-15 03:05:00|336.67|332.57|337.29|333.19|337.49|333.39|336.33|332.23|362
1639537800000|2021-12-15 03:10:00|337.28|333.18|339.54|335.44|340.26|336.16|337.18|333.08|474
1639538100000|2021-12-15 03:15:00|339.48|335.38|341.07|336.97|341.42|337.32|339.18|335.08|399
1639538400000|2021-12-15 03:20:00|341.06|336.96|340.54|336.44|341.38|337.28|340.27|336.17|431
1639538700000|2021-12-15 03:25:00|340.57|336.47|341.43|337.33|341.74|337.64|340.55|336.45|357
1639539000000|2021-12-15 03:30:00|341.45|337.35|340.66|336.56|341.79|337.69|340.28|336.18|450
1639539300000|2021-12-15 03:35:00|340.68|336.58|339.79|335.69|341.34|337.24|339.79|335.69|361
1639539600000|2021-12-15 03:40:00|339.83|335.73|340.55|336.45|340.86|336.76|339.75|335.65|256
1639539900000|2021-12-15 03:45:00|340.54|336.44|340.26|336.16|340.7|336.6|339.58|335.48|367
1639540200000|2021-12-15 03:50:00|340.25|336.15|340.9|336.8|340.9|336.8|339.48|335.38|433
1639540500000|2021-12-15 03:55:00|340.89|336.79|340.75|336.65|341.42|337.32|340.67|336.57|417
1639540800000|2021-12-15 04:00:00|340.74|336.64|338.37|334.27|343.6|339.5|338.31|334.21|773
1639541100000|2021-12-15 04:05:00|338.36|334.26|338.21|334.11|338.39|334.29|336.54|332.44|449
1639541400000|2021-12-15 04:10:00|338.2|334.1|338.57|334.47|338.91|334.81|337.42|333.32|406
1639541700000|2021-12-15 04:15:00|338.55|334.45|339.8|335.7|340.54|336.44|338.55|334.45|547
1639542000000|2021-12-15 04:20:00|339.81|335.71|341.15|337.05|342.14|338.04|339.59|335.49|555
1639542300000|2021-12-15 04:25:00|341.16|337.06|342.53|338.43|342.76|338.66|341.16|337.06|497
1639542600000|2021-12-15 04:30:00|342.51|338.41|340.61|336.51|342.6|338.5|340.61|336.51|468
1639542900000|2021-12-15 04:35:00|340.63|336.53|339.73|335.63|341.03|336.93|339.68|335.58|382
1639543200000|2021-12-15 04:40:00|339.72|335.62|339.76|335.66|340|335.9|339.11|335.01|309
1639543500000|2021-12-15 04:45:00|339.75|335.65|338.82|334.72|340|335.9|338.81|334.71|404
1639543800000|2021-12-15 04:50:00|338.86|334.76|338.91|334.81|338.97|334.87|338.46|334.36|313
1639544100000|2021-12-15 04:55:00|338.92|334.82|338.32|334.22|338.95|334.85|338.28|334.18|341
1639544400000|2021-12-15 05:00:00|338.33|334.23|338.88|334.78|338.88|334.78|337.7|333.6|391
1639544700000|2021-12-15 05:05:00|338.82|334.72|338.9|334.8|339.46|335.36|338.44|334.34|302
1639545000000|2021-12-15 05:10:00|338.89|334.79|337.73|333.63|339|334.9|337.3|333.2|434
1639545300000|2021-12-15 05:15:00|337.76|333.66|337.29|333.19|337.89|333.79|336.63|332.53|341
1639545600000|2021-12-15 05:20:00|337.3|333.2|337.7|333.6|338|333.9|336.45|332.35|378
1639545900000|2021-12-15 05:25:00|337.66|333.56|338.58|334.48|339.43|335.33|337.31|333.21|402
1639546200000|2021-12-15 05:30:00|338.6|334.5|339.01|334.91|339.36|335.26|338.35|334.25|292
1639546500000|2021-12-15 05:35:00|339.16|335.06|339.17|335.07|339.76|335.66|338.35|334.25|353
1639546800000|2021-12-15 05:40:00|339.2|335.1|338.72|334.62|339.67|335.57|338.51|334.41|292
1639547100000|2021-12-15 05:45:00|338.71|334.61|338.17|334.07|338.71|334.61|338.05|333.95|327
1639547400000|2021-12-15 05:50:00|338.18|334.08|338.6|334.5|338.6|334.5|337.39|333.29|239
1639547700000|2021-12-15 05:55:00|338.57|334.47|337.64|333.54|338.64|334.54|337.49|333.39|384
1639548000000|2021-12-15 06:00:00|337.66|333.56|338.38|334.28|338.55|334.45|337.66|333.56|306
1639548300000|2021-12-15 06:05:00|338.37|334.27|339.34|335.24|339.54|335.44|338.24|334.14|320
1639548600000|2021-12-15 06:10:00|339.35|335.25|339.9|335.8|339.91|335.81|339.06|334.96|298
1639548900000|2021-12-15 06:15:00|339.89|335.79|339.86|335.76|340.79|336.69|339.09|334.99|385
1639549200000|2021-12-15 06:20:00|339.91|335.81|340.52|336.42|340.71|336.61|339.9|335.8|377
1639549500000|2021-12-15 06:25:00|340.49|336.39|340.54|336.44|340.67|336.57|339.84|335.74|265
1639549800000|2021-12-15 06:30:00|340.52|336.42|339.45|335.35|340.73|336.63|338.73|334.63|404
1639550100000|2021-12-15 06:35:00|339.43|335.33|338.7|334.6|339.57|335.47|338.42|334.32|399
1639550400000|2021-12-15 06:40:00|338.72|334.62|338.4|334.3|338.94|334.84|338.34|334.24|302
1639550700000|2021-12-15 06:45:00|338.32|334.22|338.36|334.26|338.55|334.45|337.92|333.82|421
1639551000000|2021-12-15 06:50:00|338.4|334.3|337.81|333.71|338.51|334.41|337.56|333.46|268
1639551300000|2021-12-15 06:55:00|337.84|333.74|337.42|333.32|338.07|333.97|337.35|333.25|227
1639551600000|2021-12-15 07:00:00|337.44|333.34|336.62|332.52|337.77|333.67|336.46|332.36|375
1639551900000|2021-12-15 07:05:00|336.61|332.51|336.06|331.96|336.73|332.63|335.39|331.29|371
1639552200000|2021-12-15 07:10:00|336.07|331.97|336.58|332.48|337.36|333.26|335.15|331.05|461
1639552500000|2021-12-15 07:15:00|336.59|332.49|336.67|332.57|336.89|332.79|336.19|332.09|334
1639552800000|2021-12-15 07:20:00|336.66|332.56|337.27|333.17|337.61|333.51|336.66|332.56|289
1639553100000|2021-12-15 07:25:00|337.25|333.15|336.14|332.04|337.51|333.41|336.04|331.94|350
1639553400000|2021-12-15 07:30:00|336.15|332.05|336.57|332.47|337.09|332.99|336.08|331.98|257
1639553700000|2021-12-15 07:35:00|336.52|332.42|337.32|333.22|337.57|333.47|336.26|332.16|363
1639554000000|2021-12-15 07:40:00|337.31|333.21|337.04|332.94|337.39|333.29|336.7|332.6|308
1639554300000|2021-12-15 07:45:00|337.07|332.97|337.29|333.19|337.89|333.79|337.07|332.97|339
1639554600000|2021-12-15 07:50:00|337.3|333.2|337.61|333.51|338.11|334.01|337.11|333.01|325
1639554900000|2021-12-15 07:55:00|337.6|333.5|338.67|334.57|338.76|334.66|337.55|333.45|316
1639555200000|2021-12-15 08:00:00|338.77|334.67|340.08|335.98|340.21|336.11|338.62|334.52|431
1639555500000|2021-12-15 08:05:00|340.02|335.92|339.45|335.35|340.48|336.38|339.25|335.15|452
1639555800000|2021-12-15 08:10:00|339.53|335.43|340.17|336.07|340.48|336.38|339.53|335.43|336
1639556100000|2021-12-15 08:15:00|340.18|336.08|340.34|336.24|341.16|337.06|340.02|335.92|392
1639556400000|2021-12-15 08:20:00|340.35|336.25|342.05|337.95|342.05|337.95|340.35|336.25|346
1639556700000|2021-12-15 08:25:00|342.03|337.93|342.57|338.47|342.62|338.52|341.27|337.17|393
1639557000000|2021-12-15 08:30:00|342.58|338.48|342.44|338.34|342.89|338.79|342.22|338.12|445
1639557300000|2021-12-15 08:35:00|342.42|338.32|342.18|338.08|342.67|338.57|342.02|337.92|404
1639557600000|2021-12-15 08:40:00|342.17|338.07|341.65|337.55|342.59|338.49|341.3|337.2|428
1639557900000|2021-12-15 08:45:00|341.71|337.61|340.44|336.34|341.98|337.88|340.43|336.33|409
1639558200000|2021-12-15 08:50:00|340.39|336.29|340.7|336.6|340.92|336.82|340.18|336.08|411
1639558500000|2021-12-15 08:55:00|340.67|336.57|340.42|336.32|340.74|336.64|339.47|335.37|362
1639558800000|2021-12-15 09:00:00|340.35|336.25|340.64|336.54|340.8|336.7|340.03|335.93|258
1639559100000|2021-12-15 09:05:00|340.65|336.55|341.46|337.36|341.6|337.5|340.44|336.34|348
1639559400000|2021-12-15 09:10:00|341.48|337.38|340.83|336.73|341.82|337.72|340.19|336.09|435
1639559700000|2021-12-15 09:15:00|340.84|336.74|340.26|336.16|340.84|336.74|340.12|336.02|357
1639560000000|2021-12-15 09:20:00|340.24|336.14|340.51|336.41|340.67|336.57|339.96|335.86|326
1639560300000|2021-12-15 09:25:00|340.49|336.39|342.6|338.5|342.84|338.74|340.49|336.39|377
1639560600000|2021-12-15 09:30:00|342.57|338.47|345.78|341.68|346.72|342.62|341.57|337.47|620
1639560900000|2021-12-15 09:35:00|345.76|341.66|343.1|339|345.78|341.68|341.59|337.49|616
1639561200000|2021-12-15 09:40:00|343.15|339.05|342.49|338.39|343.38|339.28|341.06|336.96|482
1639561500000|2021-12-15 09:45:00|342.47|338.37|342.45|338.35|343.46|339.36|342.24|338.14|332
1639561800000|2021-12-15 09:50:00|342.43|338.33|348.49|344.39|348.62|344.52|342.39|338.29|629
1639562100000|2021-12-15 09:55:00|348.48|344.38|348.52|344.42|351.61|347.51|347.21|343.11|633
1639562400000|2021-12-15 10:00:00|348.51|344.41|346.86|342.76|349.7|345.6|346.7|342.6|607
1639562700000|2021-12-15 10:05:00|346.83|342.73|346.51|342.41|347.65|343.55|345.77|341.67|530
1639563000000|2021-12-15 10:10:00|346.52|342.42|345.87|341.77|346.93|342.83|345.56|341.46|484
1639563300000|2021-12-15 10:15:00|345.93|341.83|345.32|341.22|346.7|342.6|345.32|341.22|529
1639563600000|2021-12-15 10:20:00|345.34|341.24|346.47|342.37|346.57|342.47|344.47|340.37|411
1639563900000|2021-12-15 10:25:00|346.56|342.46|346.86|342.76|346.89|342.79|344.78|340.68|410
1639564200000|2021-12-15 10:30:00|346.85|342.75|344.67|340.57|347.28|343.18|343.91|339.81|496
1639564500000|2021-12-15 10:35:00|344.68|340.58|346.49|342.39|346.74|342.64|344.67|340.57|441
1639564800000|2021-12-15 10:40:00|346.46|342.36|345.55|341.45|346.58|342.48|344.49|340.39|444
1639565100000|2021-12-15 10:45:00|345.53|341.43|345.73|341.63|346.71|342.61|345.14|341.04|405
1639565400000|2021-12-15 10:50:00|345.72|341.62|345.35|341.25|345.77|341.67|344.55|340.45|390
1639565700000|2021-12-15 10:55:00|345.34|341.24|344.79|340.69|346.44|342.34|344.23|340.13|386
1639566000000|2021-12-15 11:00:00|344.73|340.63|344.9|340.8|345.7|341.6|344.41|340.31|432
1639566300000|2021-12-15 11:05:00|344.92|340.82|344.99|340.89|345.84|341.74|344.58|340.48|333
1639566600000|2021-12-15 11:10:00|344.97|340.87|345.54|341.44|347|342.9|344.95|340.85|390
1639566900000|2021-12-15 11:15:00|345.53|341.43|346.46|342.36|346.72|342.62|345.51|341.41|421
1639567200000|2021-12-15 11:20:00|346.45|342.35|344.66|340.56|346.64|342.54|344.15|340.05|510
1639567500000|2021-12-15 11:25:00|344.7|340.6|345.14|341.04|345.22|341.12|343.99|339.89|389
1639567800000|2021-12-15 11:30:00|345.15|341.05|343.83|339.73|345.2|341.1|343.69|339.59|426
1639568100000|2021-12-15 11:35:00|343.73|339.63|343.14|339.04|343.99|339.89|341.37|337.27|536
1639568400000|2021-12-15 11:40:00|343.13|339.03|343.3|339.2|343.85|339.75|343.02|338.92|418
1639568700000|2021-12-15 11:45:00|343.31|339.21|343.67|339.57|344.02|339.92|343.22|339.12|339
1639569000000|2021-12-15 11:50:00|343.62|339.52|343.53|339.43|343.85|339.75|343.26|339.16|372
1639569300000|2021-12-15 11:55:00|343.54|339.44|342.86|338.76|344.48|340.38|342.79|338.69|404
1639569600000|2021-12-15 12:00:00|342.87|338.77|343.36|339.26|343.66|339.56|342.12|338.02|482
1639569900000|2021-12-15 12:05:00|343.33|339.23|343.45|339.35|344.07|339.97|343.14|339.04|348
1639570200000|2021-12-15 12:10:00|343.41|339.31|341.9|337.8|343.95|339.85|341.71|337.61|481
1639570500000|2021-12-15 12:15:00|341.92|337.82|341.46|337.36|342.58|338.48|341.12|337.02|424
1639570800000|2021-12-15 12:20:00|341.45|337.35|340.52|336.42|341.82|337.72|340.05|335.95|459
1639571100000|2021-12-15 12:25:00|340.51|336.41|340.67|336.57|341.47|337.37|340.46|336.36|376
1639571400000|2021-12-15 12:30:00|340.69|336.59|338.92|334.82|341.74|337.64|338.71|334.61|440
1639571700000|2021-12-15 12:35:00|338.93|334.83|336.64|332.54|339.33|335.23|336.3|332.2|757
1639572000000|2021-12-15 12:40:00|336.63|332.53|337.69|333.59|337.87|333.77|336.58|332.48|606
1639572300000|2021-12-15 12:45:00|337.64|333.54|335.94|331.84|338.1|334|335.81|331.71|539
1639572600000|2021-12-15 12:50:00|335.98|331.88|334.53|330.43|336.22|332.12|334.39|330.29|633
1639572900000|2021-12-15 12:55:00|334.54|330.44|332.12|328.02|335.58|331.48|331|326.9|636
1639573200000|2021-12-15 13:00:00|332.13|328.03|333.7|329.6|334.65|330.55|331.96|327.86|685
1639573500000|2021-12-15 13:05:00|333.67|329.57|333.45|329.35|333.7|329.6|332.27|328.17|502
1639573800000|2021-12-15 13:10:00|333.46|329.36|333.73|329.63|334.49|330.39|333.4|329.3|420
1639574100000|2021-12-15 13:15:00|333.72|329.62|333.56|329.46|334.85|330.75|333.43|329.33|434
1639574400000|2021-12-15 13:20:00|333.57|329.47|332.37|328.27|334.27|330.17|331.86|327.76|462
1639574700000|2021-12-15 13:25:00|332.4|328.3|333.3|329.2|333.42|329.32|331.65|327.55|437
1639575000000|2021-12-15 13:30:00|333.29|329.19|333.36|329.26|333.87|329.77|332.55|328.45|493
1639575300000|2021-12-15 13:35:00|333.35|329.25|334.39|330.29|334.65|330.55|332.7|328.6|476
1639575600000|2021-12-15 13:40:00|334.4|330.3|334.47|330.37|334.67|330.57|333.56|329.46|382
1639575900000|2021-12-15 13:45:00|334.46|330.36|334.43|330.33|335.07|330.97|334.35|330.25|492
1639576200000|2021-12-15 13:50:00|334.42|330.32|333.33|329.23|334.46|330.36|333.27|329.17|451
1639576500000|2021-12-15 13:55:00|333.39|329.29|332.92|328.82|333.6|329.5|332.49|328.39|388
1639576800000|2021-12-15 14:00:00|332.94|328.84|333.32|329.22|333.32|329.22|332.37|328.27|403
1639577100000|2021-12-15 14:05:00|333.34|329.24|334.53|330.43|334.53|330.43|333.01|328.91|358
1639577400000|2021-12-15 14:10:00|334.59|330.49|334.78|330.68|334.97|330.87|334.33|330.23|414
1639577700000|2021-12-15 14:15:00|334.81|330.71|333.52|329.42|334.82|330.72|333.51|329.41|381
1639578000000|2021-12-15 14:20:00|333.48|329.38|333.57|329.47|333.88|329.78|333.21|329.11|302
1639578300000|2021-12-15 14:25:00|333.62|329.52|333.26|329.16|333.73|329.63|332.84|328.74|350
1639578600000|2021-12-15 14:30:00|333.27|329.17|328.55|324.45|333.46|329.36|328.55|324.45|572
1639578900000|2021-12-15 14:35:00|328.56|324.46|329.46|325.36|329.48|325.38|327.86|323.76|614
1639579200000|2021-12-15 14:40:00|329.48|325.38|327.56|323.46|329.48|325.38|327.43|323.33|444
1639579500000|2021-12-15 14:45:00|327.55|323.45|325.79|321.69|328.48|324.38|324.54|320.44|650
1639579800000|2021-12-15 14:50:00|325.82|321.72|325.04|320.94|326.84|322.74|324.75|320.65|483
1639580100000|2021-12-15 14:55:00|325.03|320.93|325.42|321.32|325.44|321.34|324.13|320.03|503
1639580400000|2021-12-15 15:00:00|325.37|321.27|323.72|319.62|325.97|321.87|323.69|319.59|631
1639580700000|2021-12-15 15:05:00|323.73|319.63|322.47|318.37|323.93|319.83|320.49|316.39|687
1639581000000|2021-12-15 15:10:00|322.49|318.39|320.47|316.37|322.58|318.48|320.23|316.13|667
1639581300000|2021-12-15 15:15:00|320.48|316.38|319.34|315.24|322.37|318.27|318.77|314.67|599
1639581600000|2021-12-15 15:20:00|319.49|315.39|320.75|316.65|321.41|317.31|317.77|313.67|448
1639581900000|2021-12-15 15:25:00|320.76|316.66|320.65|316.55|322|317.9|320.21|316.11|323
1639582200000|2021-12-15 15:30:00|320.6|316.5|321.8|317.7|322.7|318.6|320.2|316.1|287
1639582500000|2021-12-15 15:35:00|321.78|317.68|321.47|317.37|321.78|317.68|320.2|316.1|281
1639582800000|2021-12-15 15:40:00|321.41|317.31|320.24|316.14|321.93|317.83|320.19|316.09|267
1639583100000|2021-12-15 15:45:00|320.15|316.05|319.75|315.65|320.97|316.87|319.57|315.47|286
1639583400000|2021-12-15 15:50:00|319.82|315.72|319.72|315.62|320.88|316.78|319.25|315.15|321
1639583700000|2021-12-15 15:55:00|319.64|315.54|318.36|314.26|320.46|316.36|318.27|314.17|462
1639584000000|2021-12-15 16:00:00|318.4|314.3|321.13|317.03|321.69|317.59|318.1|314|692
1639584300000|2021-12-15 16:05:00|321.19|317.09|320.3|316.2|321.19|317.09|319.37|315.27|566
1639584600000|2021-12-15 16:10:00|320.31|316.21|320.4|316.3|320.62|316.52|319.43|315.33|439
1639584900000|2021-12-15 16:15:00|320.34|316.24|319.24|315.14|321.32|317.22|319.18|315.08|512
1639585200000|2021-12-15 16:20:00|319.2|315.1|319.49|315.39|319.75|315.65|318.45|314.35|474
1639585500000|2021-12-15 16:25:00|319.48|315.38|319.91|315.81|320.34|316.24|319.25|315.15|391
1639585800000|2021-12-15 16:30:00|319.93|315.83|318.79|314.69|319.99|315.89|318.32|314.22|444
1639586100000|2021-12-15 16:35:00|318.78|314.68|318.25|314.15|319.4|315.3|318.14|314.04|372
1639586400000|2021-12-15 16:40:00|318.4|314.3|317.66|313.56|318.4|314.3|316.68|312.58|467
1639586700000|2021-12-15 16:45:00|317.59|313.49|316.57|312.47|317.74|313.64|315.9|311.8|433
1639587000000|2021-12-15 16:50:00|316.58|312.48|318.52|314.42|318.6|314.5|316.42|312.32|392
1639587300000|2021-12-15 16:55:00|318.51|314.41|319.69|315.59|319.69|315.59|317.6|313.5|364
1639587600000|2021-12-15 17:00:00|319.68|315.58|319.4|315.3|319.68|315.58|318.37|314.27|385
1639587900000|2021-12-15 17:05:00|319.41|315.31|320.68|316.58|320.68|316.58|319.17|315.07|417
1639588200000|2021-12-15 17:10:00|320.67|316.57|319.54|315.44|320.68|316.58|319.25|315.15|400
1639588500000|2021-12-15 17:15:00|319.53|315.43|318.4|314.3|319.66|315.56|318.4|314.3|290
1639588800000|2021-12-15 17:20:00|318.38|314.28|318.4|314.3|318.85|314.75|318.2|314.1|338
1639589100000|2021-12-15 17:25:00|318.31|314.21|319.1|315|319.26|315.16|318.12|314.02|338
1639589400000|2021-12-15 17:30:00|319.13|315.03|319.6|315.5|319.63|315.53|318.46|314.36|285
1639589700000|2021-12-15 17:35:00|319.62|315.52|320.72|316.62|321.48|317.38|319.36|315.26|506
1639590000000|2021-12-15 17:40:00|320.73|316.63|320.52|316.42|320.77|316.67|320.12|316.02|393
1639590300000|2021-12-15 17:45:00|320.55|316.45|320.42|316.32|320.59|316.49|319.47|315.37|373
1639590600000|2021-12-15 17:50:00|320.41|316.31|320.5|316.4|320.76|316.66|320.21|316.11|269
1639590900000|2021-12-15 17:55:00|320.49|316.39|320.26|316.16|320.9|316.8|319.9|315.8|326
1639591200000|2021-12-15 18:00:00|320.15|316.05|319.58|315.48|320.28|316.18|319.23|315.13|338
1639591500000|2021-12-15 18:05:00|319.59|315.49|320.68|316.58|320.8|316.7|319.3|315.2|288
1639591800000|2021-12-15 18:10:00|320.65|316.55|320.93|316.83|321.03|316.93|320.15|316.05|284
1639592100000|2021-12-15 18:15:00|320.97|316.87|321.92|317.82|321.99|317.89|320.63|316.53|346
1639592400000|2021-12-15 18:20:00|321.88|317.78|323.35|319.25|323.4|319.3|321.55|317.45|449
1639592700000|2021-12-15 18:25:00|323.31|319.21|322.81|318.71|323.31|319.21|322.4|318.3|377
1639593000000|2021-12-15 18:30:00|322.72|318.62|323.73|319.63|324.39|320.29|322.64|318.54|393
1639593300000|2021-12-15 18:35:00|323.71|319.61|326.21|322.11|326.31|322.21|323.66|319.56|411
1639593600000|2021-12-15 18:40:00|326.19|322.09|327.93|323.83|327.94|323.84|325.85|321.75|493
1639593900000|2021-12-15 18:45:00|327.92|323.82|328.92|324.82|330.34|326.24|327.92|323.82|650
1639594200000|2021-12-15 18:50:00|328.93|324.83|325.68|321.58|330.29|326.19|324.81|320.71|700
1639594500000|2021-12-15 18:55:00|325.74|321.64|327.1|323|327.72|323.62|325.46|321.36|661
1639594800000|2021-12-15 19:00:00|327.11|323.01|331.4|327.3|332.76|328.66|321.67|317.57|952
1639595100000|2021-12-15 19:05:00|331.33|327.23|338.36|334.26|339.17|335.07|330.81|326.71|816
1639595400000|2021-12-15 19:10:00|338.41|334.31|338.37|334.27|339.85|335.75|336.66|332.56|699
1639595700000|2021-12-15 19:15:00|338.36|334.26|336.8|332.7|338.55|334.45|335.46|331.36|735
1639596000000|2021-12-15 19:20:00|336.81|332.71|334.5|330.4|336.99|332.89|333.35|329.25|737
1639596300000|2021-12-15 19:25:00|334.51|330.41|332.46|328.36|334.53|330.43|329.93|325.83|786
1639596600000|2021-12-15 19:30:00|332.47|328.37|333.27|329.17|336.26|332.16|331.47|327.37|843
1639596900000|2021-12-15 19:35:00|333.28|329.18|335.22|331.12|336.27|332.17|333.28|329.18|785
1639597200000|2021-12-15 19:40:00|335.26|331.16|334.8|330.7|337.47|333.37|334.48|330.38|769
1639597500000|2021-12-15 19:45:00|334.82|330.72|337.22|333.12|338.11|334.01|334.76|330.66|562
1639597800000|2021-12-15 19:50:00|337.21|333.11|338.6|334.5|338.68|334.58|336.47|332.37|578
1639598100000|2021-12-15 19:55:00|338.53|334.43|337.83|333.73|338.82|334.72|337.5|333.4|630
1639598400000|2021-12-15 20:00:00|337.84|333.74|339.29|335.19|339.49|335.39|337.17|333.07|572
1639598700000|2021-12-15 20:05:00|339.36|335.26|341.76|337.66|342.02|337.92|339.24|335.14|689
1639599000000|2021-12-15 20:10:00|341.78|337.68|341.11|337.01|342.14|338.04|340.33|336.23|607
1639599300000|2021-12-15 20:15:00|341.04|336.94|342.61|338.51|342.9|338.8|340.8|336.7|662
1639599600000|2021-12-15 20:20:00|342.62|338.52|342.49|338.39|343.3|339.2|341.12|337.02|607
1639599900000|2021-12-15 20:25:00|342.7|338.6|344.27|340.17|344.91|340.81|342.2|338.1|526
1639600200000|2021-12-15 20:30:00|344.3|340.2|343.82|339.72|345.25|341.15|342.87|338.77|591
1639600500000|2021-12-15 20:35:00|343.78|339.68|344.6|340.5|344.72|340.62|343.56|339.46|539
1639600800000|2021-12-15 20:40:00|344.59|340.49|342.67|338.57|344.71|340.61|342.64|338.54|561
1639601100000|2021-12-15 20:45:00|342.66|338.56|341.42|337.32|342.73|338.63|340.45|336.35|647
1639601400000|2021-12-15 20:50:00|341.51|337.41|342.6|338.5|343.3|339.2|341.51|337.41|551
1639601700000|2021-12-15 20:55:00|342.59|338.49|341.45|337.35|343.16|339.06|341.42|337.32|469
1639602000000|2021-12-15 21:00:00|341.47|337.37|341.47|337.37|343.08|338.98|341.3|337.2|498
1639602300000|2021-12-15 21:05:00|341.46|337.36|342.3|338.2|342.55|338.45|341.19|337.09|477
1639602600000|2021-12-15 21:10:00|342.34|338.24|340.71|336.61|342.4|338.3|340.63|336.53|397
1639602900000|2021-12-15 21:15:00|340.73|336.63|341.46|337.36|341.86|337.76|340.38|336.28|437
1639603200000|2021-12-15 21:20:00|341.45|337.35|341.73|337.63|343.3|339.2|341.11|337.01|470
1639603500000|2021-12-15 21:25:00|341.72|337.62|341.75|337.65|342.4|338.3|341.23|337.13|499
1639603800000|2021-12-15 21:30:00|341.74|337.64|341.55|337.45|342.71|338.61|341.46|337.36|426
1639604100000|2021-12-15 21:35:00|341.54|337.44|341.39|337.29|341.91|337.81|341.06|336.96|365
1639604400000|2021-12-15 21:40:00|341.4|337.3|341.29|337.19|341.63|337.53|340.91|336.81|352
1639604700000|2021-12-15 21:45:00|341.28|337.18|340.59|336.49|341.62|337.52|340.35|336.25|340
1639605000000|2021-12-15 21:50:00|340.58|336.48|340.68|336.58|340.84|336.74|340.33|336.23|318
1639605300000|2021-12-15 21:55:00|340.69|336.59|341.05|336.95|341.54|337.44|340.44|336.34|239
1639605600000|2021-12-15 22:00:00|341.06|336.96|341.78|337.68|341.83|337.73|341.06|336.96|190
1639605900000|2021-12-15 22:05:00|341.82|337.72|341.81|337.71|342.25|338.15|341.38|337.28|222
1639606200000|2021-12-15 22:10:00|341.8|337.7|341.43|337.33|342.76|338.66|341.28|337.18|346
1639606500000|2021-12-15 22:15:00|341.39|337.29|342.31|338.21|342.58|338.48|341.17|337.07|267
1639606800000|2021-12-15 22:20:00|342.27|338.17|341.35|337.25|342.4|338.3|341.12|337.02|318
1639607100000|2021-12-15 22:25:00|341.34|337.24|340.71|336.61|341.55|337.45|340.65|336.55|252
1639607400000|2021-12-15 22:30:00|340.66|336.56|339.89|335.79|340.79|336.69|339.84|335.74|191
1639607700000|2021-12-15 22:35:00|339.92|335.82|339.5|335.4|340.03|335.93|339.5|335.4|184
1639608000000|2021-12-15 22:40:00|339.53|335.43|339.76|335.66|340.53|336.43|339.5|335.4|241
1639608300000|2021-12-15 22:45:00|339.72|335.62|339.28|335.18|340.22|336.12|339.16|335.06|220
1639608600000|2021-12-15 22:50:00|339.24|335.14|339.18|335.08|339.46|335.36|338.71|334.61|233
1639608900000|2021-12-15 22:55:00|339.2|335.1|338.14|334.04|339.2|335.1|337.43|333.33|377
1639609200000|2021-12-15 23:00:00|338.12|334.02|337.7|333.6|338.48|334.38|337.47|333.37|356
1639609500000|2021-12-15 23:05:00|337.68|333.58|338.26|334.16|338.76|334.66|337.61|333.51|325
1639609800000|2021-12-15 23:10:00|338.23|334.13|337.65|333.55|338.52|334.42|337.46|333.36|357
1639610100000|2021-12-15 23:15:00|337.64|333.54|338.57|334.47|338.83|334.73|337.59|333.49|365
1639610400000|2021-12-15 23:20:00|338.64|334.54|338.5|334.4|338.74|334.64|338.44|334.34|297
1639610700000|2021-12-15 23:25:00|338.51|334.41|338.59|334.49|339.09|334.99|338.28|334.18|338
1639611000000|2021-12-15 23:30:00|338.6|334.5|338.6|334.5|338.92|334.82|338.27|334.17|328
1639611300000|2021-12-15 23:35:00|338.58|334.48|337.92|333.82|338.58|334.48|337.63|333.53|230
1639611600000|2021-12-15 23:40:00|337.86|333.76|338.24|334.14|338.86|334.76|337.75|333.65|285
1639611900000|2021-12-15 23:45:00|338.25|334.15|338.66|334.56|339|334.9|338.18|334.08|289
1639612200000|2021-12-15 23:50:00|338.71|334.61|338.97|334.87|339.74|335.64|338.33|334.23|378
1639612500000|2021-12-15 23:55:00|339.09|334.99|338.5|334.4|339.65|335.55|338.39|334.29|381
1639612800000|2021-12-16 00:00:00|338.51|334.41|337.93|333.83|339.31|335.21|337.63|333.53|465
1639613100000|2021-12-16 00:05:00|337.94|333.84|337.63|333.53|338.71|334.61|337.49|333.39|355
1639613400000|2021-12-16 00:10:00|337.67|333.57|338.64|334.54|339.01|334.91|337.53|333.43|376
1639613700000|2021-12-16 00:15:00|338.63|334.53|339.59|335.49|339.7|335.6|338.62|334.52|343
1639614000000|2021-12-16 00:20:00|339.58|335.48|340.53|336.43|340.76|336.66|339.46|335.36|354
1639614300000|2021-12-16 00:25:00|340.45|336.35|339.78|335.68|340.56|336.46|339.57|335.47|302
1639614600000|2021-12-16 00:30:00|339.77|335.67|339.42|335.32|340.09|335.99|339.13|335.03|328
1639614900000|2021-12-16 00:35:00|339.4|335.3|339.01|334.91|339.51|335.41|338.5|334.4|371
1639615200000|2021-12-16 00:40:00|339|334.9|338.48|334.38|339.1|335|338.36|334.26|329
1639615500000|2021-12-16 00:45:00|338.5|334.4|339.36|335.26|339.41|335.31|337.93|333.83|382
1639615800000|2021-12-16 00:50:00|339.34|335.24|338.59|334.49|339.63|335.53|338.41|334.31|299
1639616100000|2021-12-16 00:55:00|338.6|334.5|337.72|333.62|338.71|334.61|337.5|333.4|336
1639616400000|2021-12-16 01:00:00|337.71|333.61|337.68|333.58|337.77|333.67|336.89|332.79|326
1639616700000|2021-12-16 01:05:00|337.67|333.57|335.62|331.52|337.83|333.73|335.52|331.42|332
1639617000000|2021-12-16 01:10:00|335.61|331.51|335.66|331.56|335.85|331.75|334.76|330.66|354
1639617300000|2021-12-16 01:15:00|335.65|331.55|335.54|331.44|335.73|331.63|334.8|330.7|346
1639617600000|2021-12-16 01:20:00|335.56|331.46|335.9|331.8|336.12|332.02|335.49|331.39|238
1639617900000|2021-12-16 01:25:00|335.94|331.84|335.7|331.6|336.02|331.92|335.54|331.44|268
1639618200000|2021-12-16 01:30:00|335.72|331.62|336.55|332.45|336.81|332.71|335.62|331.52|239
1639618500000|2021-12-16 01:35:00|336.56|332.46|336.75|332.65|337.31|333.21|336.41|332.31|334
1639618800000|2021-12-16 01:40:00|336.74|332.64|336.98|332.88|337.05|332.95|336.46|332.36|246
1639619100000|2021-12-16 01:45:00|337|332.9|337.19|333.09|337.41|333.31|336.86|332.76|298
1639619400000|2021-12-16 01:50:00|337.18|333.08|337.68|333.58|338.17|334.07|337.05|332.95|272
1639619700000|2021-12-16 01:55:00|337.67|333.57|337.83|333.73|338.66|334.56|337.62|333.52|301
1639620000000|2021-12-16 02:00:00|337.86|333.76|337.46|333.36|337.94|333.84|337.36|333.26|319
1639620300000|2021-12-16 02:05:00|337.45|333.35|336.64|332.54|337.58|333.48|336.56|332.46|307
1639620600000|2021-12-16 02:10:00|336.61|332.51|336.79|332.69|337.39|333.29|336.42|332.32|273
1639620900000|2021-12-16 02:15:00|336.83|332.73|336.3|332.2|337.71|333.61|336.26|332.16|364
1639621200000|2021-12-16 02:20:00|336.17|332.07|336.5|332.4|336.77|332.67|336.17|332.07|340
1639621500000|2021-12-16 02:25:00|336.49|332.39|336.25|332.15|336.81|332.71|336.17|332.07|279
1639621800000|2021-12-16 02:30:00|336.24|332.14|336.5|332.4|336.75|332.65|336.11|332.01|243
1639622100000|2021-12-16 02:35:00|336.52|332.42|336.19|332.09|336.62|332.52|336.07|331.97|331
1639622400000|2021-12-16 02:40:00|336.18|332.08|336.43|332.33|336.64|332.54|336.11|332.01|267
1639622700000|2021-12-16 02:45:00|336.45|332.35|336.44|332.34|336.88|332.78|336.33|332.23|239
1639623000000|2021-12-16 02:50:00|336.45|332.35|336.81|332.71|336.81|332.71|336.34|332.24|237
1639623300000|2021-12-16 02:55:00|336.8|332.7|337.13|333.03|337.28|333.18|336.63|332.53|228
1639623600000|2021-12-16 03:00:00|337.15|333.05|337.4|333.3|337.75|333.65|337.03|332.93|309
1639623900000|2021-12-16 03:05:00|337.42|333.32|336.54|332.44|337.46|333.36|336.29|332.19|253
1639624200000|2021-12-16 03:10:00|336.47|332.37|336.31|332.21|336.62|332.52|336.2|332.1|273
1639624500000|2021-12-16 03:15:00|336.35|332.25|335.74|331.64|336.35|332.25|335.64|331.54|280
1639624800000|2021-12-16 03:20:00|335.75|331.65|335.65|331.55|336|331.9|335.58|331.48|283
1639625100000|2021-12-16 03:25:00|335.64|331.54|335.54|331.44|336.16|332.06|335.29|331.19|318
1639625400000|2021-12-16 03:30:00|335.53|331.43|335.8|331.7|336.46|332.36|335.28|331.18|308
1639625700000|2021-12-16 03:35:00|335.81|331.71|336.17|332.07|336.17|332.07|335.2|331.1|301
1639626000000|2021-12-16 03:40:00|336.18|332.08|336.68|332.58|336.72|332.62|335.84|331.74|314
1639626300000|2021-12-16 03:45:00|336.7|332.6|337.32|333.22|337.56|333.46|336.46|332.36|264
1639626600000|2021-12-16 03:50:00|337.3|333.2|337.17|333.07|337.61|333.51|336.65|332.55|351
1639626900000|2021-12-16 03:55:00|337.19|333.09|337.46|333.36|337.63|333.53|336.66|332.56|340
1639627200000|2021-12-16 04:00:00|337.39|333.29|337.64|333.54|338.75|334.65|337.39|333.29|360
1639627500000|2021-12-16 04:05:00|337.62|333.52|337.47|333.37|338|333.9|337.15|333.05|282
1639627800000|2021-12-16 04:10:00|337.48|333.38|336.7|332.6|337.62|333.52|336.42|332.32|336
1639628100000|2021-12-16 04:15:00|336.74|332.64|334.82|330.72|336.77|332.67|334.37|330.27|493
1639628400000|2021-12-16 04:20:00|334.75|330.65|334.74|330.64|335.58|331.48|334.36|330.26|373
1639628700000|2021-12-16 04:25:00|334.81|330.71|335.39|331.29|335.5|331.4|334.53|330.43|322
1639629000000|2021-12-16 04:30:00|335.43|331.33|335.03|330.93|335.43|331.33|334.7|330.6|273
1639629300000|2021-12-16 04:35:00|335.06|330.96|334.46|330.36|335.07|330.97|333.5|329.4|268
1639629600000|2021-12-16 04:40:00|334.47|330.37|331.85|327.75|334.84|330.74|331.67|327.57|379
1639629900000|2021-12-16 04:45:00|331.84|327.74|333.36|329.26|333.77|329.67|331.81|327.71|436
1639630200000|2021-12-16 04:50:00|333.37|329.27|333.45|329.35|334.38|330.28|332.75|328.65|369
1639630500000|2021-12-16 04:55:00|333.48|329.38|333.01|328.91|334.04|329.94|333.01|328.91|345
1639630800000|2021-12-16 05:00:00|333.16|329.06|331.25|327.15|334.47|330.37|331.25|327.15|454
1639631100000|2021-12-16 05:05:00|331.26|327.16|330.46|326.36|331.55|327.45|329.95|325.85|438
1639631400000|2021-12-16 05:10:00|330.47|326.37|330.97|326.87|331.81|327.71|330.34|326.24|342
1639631700000|2021-12-16 05:15:00|330.98|326.88|329.71|325.61|331.57|327.47|329.24|325.14|455
1639632000000|2021-12-16 05:20:00|329.68|325.58|330.65|326.55|330.84|326.74|329.47|325.37|373
1639632300000|2021-12-16 05:25:00|330.63|326.53|331.29|327.19|331.49|327.39|330.48|326.38|342
1639632600000|2021-12-16 05:30:00|331.26|327.16|331.41|327.31|331.66|327.56|330.8|326.7|434
1639632900000|2021-12-16 05:35:00|331.42|327.32|330.7|326.6|331.46|327.36|330.47|326.37|303
1639633200000|2021-12-16 05:40:00|330.72|326.62|330.63|326.53|331.59|327.49|330.55|326.45|356
1639633500000|2021-12-16 05:45:00|330.66|326.56|331.08|326.98|331.46|327.36|330.53|326.43|354
1639633800000|2021-12-16 05:50:00|330.96|326.86|330.47|326.37|331.34|327.24|330.47|326.37|308
1639634100000|2021-12-16 05:55:00|330.48|326.38|329.46|325.36|330.82|326.72|329.25|325.15|362
1639634400000|2021-12-16 06:00:00|329.45|325.35|329.12|325.02|329.67|325.57|328.66|324.56|410
1639634700000|2021-12-16 06:05:00|329.13|325.03|328.39|324.29|329.3|325.2|327.7|323.6|313
1639635000000|2021-12-16 06:10:00|328.42|324.32|328.73|324.63|328.78|324.68|328.27|324.17|305
1639635300000|2021-12-16 06:15:00|328.71|324.61|329.49|325.39|329.82|325.72|328.49|324.39|340
1639635600000|2021-12-16 06:20:00|329.46|325.36|329.8|325.7|330.51|326.41|329.3|325.2|371
1639635900000|2021-12-16 06:25:00|329.81|325.71|330.57|326.47|330.69|326.59|329.81|325.71|315
1639636200000|2021-12-16 06:30:00|330.61|326.51|330.03|325.93|330.68|326.58|329.62|325.52|270
1639636500000|2021-12-16 06:35:00|330.02|325.92|330.23|326.13|330.64|326.54|329.83|325.73|332
1639636800000|2021-12-16 06:40:00|330.24|326.14|331|326.9|331.12|327.02|330.24|326.14|302
1639637100000|2021-12-16 06:45:00|330.99|326.89|331.79|327.69|331.93|327.83|330.94|326.84|291
1639637400000|2021-12-16 06:50:00|331.81|327.71|332.45|328.35|332.77|328.67|331.8|327.7|279
1639637700000|2021-12-16 06:55:00|332.53|328.43|333.78|329.68|333.78|329.68|332.41|328.31|205
1639638000000|2021-12-16 07:00:00|333.79|329.69|337.55|333.45|341.9|337.8|333.33|329.23|753
1639638300000|2021-12-16 07:05:00|337.54|333.44|338.61|334.51|339.54|335.44|337.02|332.92|575
1639638600000|2021-12-16 07:10:00|338.64|334.54|337.9|333.8|338.76|334.66|337.1|333|560
1639638900000|2021-12-16 07:15:00|337.89|333.79|336.4|332.3|337.89|333.79|336.3|332.2|431
1639639200000|2021-12-16 07:20:00|336.41|332.31|336.77|332.67|337.4|333.3|335.93|331.83|386
1639639500000|2021-12-16 07:25:00|336.79|332.69|337.33|333.23|338.36|334.26|336.54|332.44|438
1639639800000|2021-12-16 07:30:00|337.34|333.24|337.45|333.35|338.82|334.72|337.28|333.18|429
1639640100000|2021-12-16 07:35:00|337.46|333.36|337.17|333.07|337.61|333.51|336.9|332.8|359
1639640400000|2021-12-16 07:40:00|337.15|333.05|335.65|331.55|337.24|333.14|334.13|330.03|591
1639640700000|2021-12-16 07:45:00|335.66|331.56|334.7|330.6|335.86|331.76|334.6|330.5|357
1639641000000|2021-12-16 07:50:00|334.69|330.59|333.74|329.64|334.78|330.68|333.36|329.26|339
1639641300000|2021-12-16 07:55:00|333.73|329.63|333.48|329.38|334.14|330.04|332.67|328.57|391
1639641600000|2021-12-16 08:00:00|333.51|329.41|333.28|329.18|334.34|330.24|333.09|328.99|430
1639641900000|2021-12-16 08:05:00|333.25|329.15|333.45|329.35|333.67|329.57|332.52|328.42|353
1639642200000|2021-12-16 08:10:00|333.47|329.37|332.59|328.49|333.82|329.72|332.58|328.48|414
1639642500000|2021-12-16 08:15:00|332.58|328.48|333.67|329.57|334.32|330.22|332.56|328.46|378
1639642800000|2021-12-16 08:20:00|333.68|329.58|334.09|329.99|334.52|330.42|333.56|329.46|382
1639643100000|2021-12-16 08:25:00|334.08|329.98|333.72|329.62|334.33|330.23|333.51|329.41|288
1639643400000|2021-12-16 08:30:00|333.74|329.64|334.77|330.67|334.98|330.88|333.68|329.58|396
1639643700000|2021-12-16 08:35:00|334.76|330.66|335.38|331.28|335.54|331.44|334.76|330.66|304
1639644000000|2021-12-16 08:40:00|335.39|331.29|335.73|331.63|335.81|331.71|334.71|330.61|273
1639644300000|2021-12-16 08:45:00|335.74|331.64|335.63|331.53|336.04|331.94|335.62|331.52|240
1639644600000|2021-12-16 08:50:00|335.64|331.54|335.26|331.16|335.76|331.66|334.96|330.86|298
1639644900000|2021-12-16 08:55:00|335.25|331.15|334.61|330.51|335.37|331.27|334.42|330.32|267
1639645200000|2021-12-16 09:00:00|334.56|330.46|335.6|331.5|335.71|331.61|334.56|330.46|322
1639645500000|2021-12-16 09:05:00|335.61|331.51|335.47|331.37|336.44|332.34|335.47|331.37|339
1639645800000|2021-12-16 09:10:00|335.46|331.36|335.29|331.19|335.69|331.59|334.97|330.87|210
1639646100000|2021-12-16 09:15:00|335.26|331.16|335.35|331.25|335.66|331.56|335.08|330.98|502
1639646400000|2021-12-16 09:20:00|335.34|331.24|335.14|331.04|335.58|331.48|335.1|331|160
1639646700000|2021-12-16 09:25:00|335.11|331.01|335.44|331.34|335.65|331.55|335.06|330.96|198
1639647000000|2021-12-16 09:30:00|335.5|331.4|335.62|331.52|335.8|331.7|335.31|331.21|219
1639647300000|2021-12-16 09:35:00|335.63|331.53|335.69|331.59|335.71|331.61|334.91|330.81|171
1639647600000|2021-12-16 09:40:00|335.7|331.6|335.67|331.57|335.92|331.82|335.52|331.42|260
1639647900000|2021-12-16 09:45:00|335.66|331.56|336.01|331.91|336.08|331.98|335.45|331.35|200
1639648200000|2021-12-16 09:50:00|336.03|331.93|335.89|331.79|336.03|331.93|335.51|331.41|211
1639648500000|2021-12-16 09:55:00|335.86|331.76|336.18|332.08|336.49|332.39|335.84|331.74|268
1639648800000|2021-12-16 10:00:00|336.14|332.04|336.96|332.86|337|332.9|336.14|332.04|322
1639649100000|2021-12-16 10:05:00|336.95|332.85|338.5|334.4|338.5|334.4|336.43|332.33|283
1639649400000|2021-12-16 10:10:00|338.44|334.34|338.69|334.59|338.72|334.62|337.54|333.44|266
1639649700000|2021-12-16 10:15:00|338.7|334.6|339.26|335.16|339.61|335.51|338.64|334.54|297
1639650000000|2021-12-16 10:20:00|339.23|335.13|338.24|334.14|339.23|335.13|337.64|333.54|391
1639650300000|2021-12-16 10:25:00|338.26|334.16|337.66|333.56|338.32|334.22|337.42|333.32|199
1639650600000|2021-12-16 10:30:00|337.67|333.57|337.91|333.81|338.3|334.2|337.63|333.53|284
1639650900000|2021-12-16 10:35:00|337.92|333.82|337.79|333.69|338.07|333.97|337.71|333.61|245
1639651200000|2021-12-16 10:40:00|337.78|333.68|337.19|333.09|337.88|333.78|336.7|332.6|298
1639651500000|2021-12-16 10:45:00|337.17|333.07|337.66|333.56|337.68|333.58|337.02|332.92|263
1639651800000|2021-12-16 10:50:00|337.64|333.54|336.84|332.74|337.92|333.82|336.6|332.5|258
1639652100000|2021-12-16 10:55:00|336.82|332.72|336.37|332.27|337.44|333.34|336.33|332.23|340
1639652400000|2021-12-16 11:00:00|336.41|332.31|337.23|333.13|337.36|333.26|336.34|332.24|395
1639652700000|2021-12-16 11:05:00|337.24|333.14|335.41|331.31|337.36|333.26|335.22|331.12|362
1639653000000|2021-12-16 11:10:00|335.42|331.32|335.34|331.24|335.76|331.66|334.72|330.62|360
1639653300000|2021-12-16 11:15:00|335.33|331.23|335.33|331.23|335.77|331.67|334.73|330.63|385
1639653600000|2021-12-16 11:20:00|335.31|331.21|335.73|331.63|335.84|331.74|335.29|331.19|354
1639653900000|2021-12-16 11:25:00|335.74|331.64|336.35|332.25|336.55|332.45|335.5|331.4|334
1639654200000|2021-12-16 11:30:00|336.37|332.27|336.53|332.43|336.83|332.73|336.27|332.17|356
1639654500000|2021-12-16 11:35:00|336.54|332.44|337.25|333.15|337.4|333.3|336.54|332.44|312
1639654800000|2021-12-16 11:40:00|337.33|333.23|339.26|335.16|339.42|335.32|337.33|333.23|473
1639655100000|2021-12-16 11:45:00|339.21|335.11|339.83|335.73|340.58|336.48|339.21|335.11|438
1639655400000|2021-12-16 11:50:00|339.79|335.69|339.41|335.31|339.96|335.86|339|334.9|443
1639655700000|2021-12-16 11:55:00|339.36|335.26|339.31|335.21|339.49|335.39|338.53|334.43|420
1639656000000|2021-12-16 12:00:00|339.27|335.17|338.54|334.44|339.37|335.27|338.17|334.07|405
1639656300000|2021-12-16 12:05:00|338.55|334.45|338.08|333.98|338.65|334.55|337.77|333.67|347
1639656600000|2021-12-16 12:10:00|338.09|333.99|337.78|333.68|338.74|334.64|337.62|333.52|357
1639656900000|2021-12-16 12:15:00|337.81|333.71|338.27|334.17|338.58|334.48|337.31|333.21|400
1639657200000|2021-12-16 12:20:00|338.26|334.16|338.26|334.16|338.84|334.74|337.91|333.81|329
1639657500000|2021-12-16 12:25:00|338.33|334.23|337.73|333.63|338.4|334.3|337.52|333.42|337
1639657800000|2021-12-16 12:30:00|337.74|333.64|338.22|334.12|338.56|334.46|337.53|333.43|383
1639658100000|2021-12-16 12:35:00|338.23|334.13|338.38|334.28|338.9|334.8|338.06|333.96|386
1639658400000|2021-12-16 12:40:00|338.36|334.26|334.81|330.71|338.36|334.26|334.55|330.45|600
1639658700000|2021-12-16 12:45:00|334.8|330.7|333.47|329.37|334.83|330.73|332.53|328.43|605
1639659000000|2021-12-16 12:50:00|333.45|329.35|332.59|328.49|333.77|329.67|332.03|327.93|480
1639659300000|2021-12-16 12:55:00|332.6|328.5|332.92|328.82|333.56|329.46|332.6|328.5|399
1639659600000|2021-12-16 13:00:00|332.93|328.83|333.64|329.54|333.81|329.71|332.89|328.79|454
1639659900000|2021-12-16 13:05:00|333.65|329.55|330.77|326.67|333.73|329.63|330.77|326.67|500
1639660200000|2021-12-16 13:10:00|330.84|326.74|331.67|327.57|332.48|328.38|330.64|326.54|522
1639660500000|2021-12-16 13:15:00|331.75|327.65|332.78|328.68|333.44|329.34|331.56|327.46|456
1639660800000|2021-12-16 13:20:00|332.79|328.69|334.17|330.07|334.24|330.14|332.56|328.46|388
1639661100000|2021-12-16 13:25:00|334.15|330.05|335.58|331.48|335.67|331.57|333.72|329.62|431
1639661400000|2021-12-16 13:30:00|335.62|331.52|335.14|331.04|335.62|331.52|334.47|330.37|434
1639661700000|2021-12-16 13:35:00|335.18|331.08|334.42|330.32|335.18|331.08|333.98|329.88|338
1639662000000|2021-12-16 13:40:00|334.44|330.34|335.55|331.45|335.58|331.48|334.25|330.15|442
1639662300000|2021-12-16 13:45:00|335.56|331.46|335.34|331.24|335.83|331.73|335.01|330.91|335
1639662600000|2021-12-16 13:50:00|335.31|331.21|335.8|331.7|337.61|333.51|335.21|331.11|499
1639662900000|2021-12-16 13:55:00|335.81|331.71|336.4|332.3|336.73|332.63|335.74|331.64|387
1639663200000|2021-12-16 14:00:00|336.38|332.28|335.15|331.05|336.6|332.5|335.1|331|444
1639663500000|2021-12-16 14:05:00|335.14|331.04|334.92|330.82|335.79|331.69|334.83|330.73|300
1639663800000|2021-12-16 14:10:00|334.93|330.83|335.22|331.12|335.35|331.25|334.61|330.51|355
1639664100000|2021-12-16 14:15:00|335.19|331.09|335.41|331.31|335.62|331.52|334.25|330.15|439
1639664400000|2021-12-16 14:20:00|335.42|331.32|335.45|331.35|335.87|331.77|335.35|331.25|316
1639664700000|2021-12-16 14:25:00|335.44|331.34|334.81|330.71|335.46|331.36|334.6|330.5|284
1639665000000|2021-12-16 14:30:00|334.82|330.72|334.45|330.35|335.09|330.99|334.35|330.25|368
1639665300000|2021-12-16 14:35:00|334.48|330.38|335.3|331.2|335.61|331.51|334.48|330.38|509
1639665600000|2021-12-16 14:40:00|335.28|331.18|335.02|330.92|335.5|331.4|334.97|330.87|365
1639665900000|2021-12-16 14:45:00|334.92|330.82|335.47|331.37|335.75|331.65|334.74|330.64|390
1639666200000|2021-12-16 14:50:00|335.49|331.39|334.74|330.64|335.63|331.53|334.67|330.57|411
1639666500000|2021-12-16 14:55:00|334.75|330.65|334.29|330.19|334.9|330.8|334.19|330.09|362
1639666800000|2021-12-16 15:00:00|334.23|330.13|332.44|328.34|334.38|330.28|332.38|328.28|495
1639667100000|2021-12-16 15:05:00|332.43|328.33|332.65|328.55|332.88|328.78|331.74|327.64|459
1639667400000|2021-12-16 15:10:00|332.66|328.56|333.13|329.03|333.43|329.33|332.65|328.55|383
1639667700000|2021-12-16 15:15:00|333.14|329.04|333.52|329.42|333.7|329.6|332.57|328.47|480
1639668000000|2021-12-16 15:20:00|333.51|329.41|333.96|329.86|334.04|329.94|333.33|329.23|359
1639668300000|2021-12-16 15:25:00|333.98|329.88|335.62|331.52|335.65|331.55|333.94|329.84|422
1639668600000|2021-12-16 15:30:00|335.58|331.48|335.3|331.2|335.8|331.7|335.11|331.01|383
1639668900000|2021-12-16 15:35:00|335.31|331.21|334.51|330.41|335.33|331.23|334.51|330.41|376
1639669200000|2021-12-16 15:40:00|334.56|330.46|334.29|330.19|334.93|330.83|334.11|330.01|332
1639669500000|2021-12-16 15:45:00|334.3|330.2|334.88|330.78|334.92|330.82|334.12|330.02|329
1639669800000|2021-12-16 15:50:00|334.86|330.76|335.22|331.12|335.84|331.74|334.86|330.76|456
1639670100000|2021-12-16 15:55:00|335.21|331.11|334.69|330.59|335.66|331.56|334.54|330.44|469
1639670400000|2021-12-16 16:00:00|334.72|330.62|333.73|329.63|335.44|331.34|333.47|329.37|510
1639670700000|2021-12-16 16:05:00|333.74|329.64|334.71|330.61|334.89|330.79|333.74|329.64|544
1639671000000|2021-12-16 16:10:00|334.7|330.6|334.87|330.77|335.56|331.46|334.67|330.57|361
1639671300000|2021-12-16 16:15:00|334.86|330.76|334.65|330.55|335.49|331.39|334.47|330.37|423
1639671600000|2021-12-16 16:20:00|334.61|330.51|336.1|332|336.28|332.18|334.23|330.13|503
1639671900000|2021-12-16 16:25:00|336.19|332.09|336|331.9|336.33|332.23|335.49|331.39|422
1639672200000|2021-12-16 16:30:00|335.99|331.89|335.67|331.57|336.38|332.28|335.4|331.3|290
1639672500000|2021-12-16 16:35:00|335.66|331.56|335.27|331.17|335.94|331.84|335.11|331.01|382
1639672800000|2021-12-16 16:40:00|335.28|331.18|335.5|331.4|335.6|331.5|334.45|330.35|390
1639673100000|2021-12-16 16:45:00|335.51|331.41|336.22|332.12|336.76|332.66|335|330.9|501
1639673400000|2021-12-16 16:50:00|336.23|332.13|335.39|331.29|336.41|332.31|335.05|330.95|412
1639673700000|2021-12-16 16:55:00|335.45|331.35|334.71|330.61|335.84|331.74|334.41|330.31|405
1639674000000|2021-12-16 17:00:00|334.69|330.59|333.9|329.8|334.91|330.81|333.71|329.61|268
1639674300000|2021-12-16 17:05:00|333.91|329.81|332.58|328.48|334.19|330.09|332.47|328.37|410
1639674600000|2021-12-16 17:10:00|332.54|328.44|333.13|329.03|333.6|329.5|332.43|328.33|484
1639674900000|2021-12-16 17:15:00|333.12|329.02|333.73|329.63|333.93|329.83|332.76|328.66|318
1639675200000|2021-12-16 17:20:00|333.68|329.58|333.16|329.06|333.88|329.78|333.16|329.06|242
1639675500000|2021-12-16 17:25:00|333.15|329.05|331.73|327.63|333.18|329.08|331.22|327.12|480
1639675800000|2021-12-16 17:30:00|331.76|327.66|332.31|328.21|332.59|328.49|331.55|327.45|369
1639676100000|2021-12-16 17:35:00|332.3|328.2|331.54|327.44|332.39|328.29|331.4|327.3|333
1639676400000|2021-12-16 17:40:00|331.53|327.43|331.49|327.39|331.65|327.55|330.69|326.59|289
1639676700000|2021-12-16 17:45:00|331.5|327.4|331.66|327.56|332.36|328.26|331.43|327.33|362
1639677000000|2021-12-16 17:50:00|331.65|327.55|331.92|327.82|331.95|327.85|331.34|327.24|285
1639677300000|2021-12-16 17:55:00|331.94|327.84|331.45|327.35|331.99|327.89|331.3|327.2|265
1639677600000|2021-12-16 18:00:00|331.44|327.34|331.93|327.83|332.01|327.91|331.1|327|309
1639677900000|2021-12-16 18:05:00|331.94|327.84|333.56|329.46|333.62|329.52|331.91|327.81|362
1639678200000|2021-12-16 18:10:00|333.5|329.4|333.57|329.47|333.89|329.79|333.16|329.06|331
1639678500000|2021-12-16 18:15:00|333.64|329.54|333.34|329.24|333.67|329.57|332.86|328.76|324
1639678800000|2021-12-16 18:20:00|333.27|329.17|333.24|329.14|333.43|329.33|332.67|328.57|249
1639679100000|2021-12-16 18:25:00|333.23|329.13|333.08|328.98|333.71|329.61|332.96|328.86|295
1639679400000|2021-12-16 18:30:00|333.11|329.01|331.91|327.81|333.12|329.02|331.91|327.81|308
1639679700000|2021-12-16 18:35:00|331.9|327.8|331.09|326.99|331.92|327.82|329.88|325.78|523
1639680000000|2021-12-16 18:40:00|331.1|327|330.83|326.73|331.46|327.36|330.2|326.1|425
1639680300000|2021-12-16 18:45:00|330.84|326.74|330.65|326.55|331.29|327.19|330.64|326.54|294
1639680600000|2021-12-16 18:50:00|330.64|326.54|330.24|326.14|330.87|326.77|330.01|325.91|350
1639680900000|2021-12-16 18:55:00|330.22|326.12|331.64|327.54|331.66|327.56|330.08|325.98|359
1639681200000|2021-12-16 19:00:00|331.63|327.53|331.94|327.84|331.95|327.85|331.12|327.02|384
1639681500000|2021-12-16 19:05:00|331.95|327.85|331.68|327.58|332.72|328.62|331.35|327.25|375
1639681800000|2021-12-16 19:10:00|331.64|327.54|330.78|326.68|331.71|327.61|330.6|326.5|308
1639682100000|2021-12-16 19:15:00|330.79|326.69|330.61|326.51|331.14|327.04|330.31|326.21|246
1639682400000|2021-12-16 19:20:00|330.55|326.45|329.21|325.11|330.63|326.53|329.14|325.04|350
1639682700000|2021-12-16 19:25:00|329.25|325.15|327.89|323.79|329.37|325.27|326.43|322.33|500
1639683000000|2021-12-16 19:30:00|327.88|323.78|327.45|323.35|328.39|324.29|327.2|323.1|448
1639683300000|2021-12-16 19:35:00|327.46|323.36|328.45|324.35|328.63|324.53|326.58|322.48|425
1639683600000|2021-12-16 19:40:00|328.42|324.32|327.91|323.81|328.57|324.47|327.41|323.31|325
1639683900000|2021-12-16 19:45:00|327.9|323.8|325.77|321.67|327.93|323.83|325.35|321.25|537
1639684200000|2021-12-16 19:50:00|325.76|321.66|326.29|322.19|327|322.9|325.65|321.55|441
1639684500000|2021-12-16 19:55:00|326.28|322.18|327.04|322.94|327.12|323.02|326.12|322.02|385
1639684800000|2021-12-16 20:00:00|327.03|322.93|327.26|323.16|327.84|323.74|326.6|322.5|416
1639685100000|2021-12-16 20:05:00|327.27|323.17|327.64|323.54|328.36|324.26|327.27|323.17|396
1639685400000|2021-12-16 20:10:00|327.62|323.52|327.69|323.59|327.9|323.8|327.25|323.15|287
1639685700000|2021-12-16 20:15:00|327.72|323.62|328.58|324.48|328.61|324.51|327.03|322.93|333
1639686000000|2021-12-16 20:20:00|328.57|324.47|329.29|325.19|329.44|325.34|328.41|324.31|374
1639686300000|2021-12-16 20:25:00|329.26|325.16|329.87|325.77|330.32|326.22|329.12|325.02|345
1639686600000|2021-12-16 20:30:00|329.86|325.76|329.99|325.89|330.46|326.36|329.24|325.14|415
1639686900000|2021-12-16 20:35:00|329.95|325.85|330.13|326.03|330.3|326.2|329.45|325.35|319
1639687200000|2021-12-16 20:40:00|330.15|326.05|328.93|324.83|330.46|326.36|328.89|324.79|255
1639687500000|2021-12-16 20:45:00|329.1|325|328.53|324.43|329.51|325.41|328.53|324.43|270
1639687800000|2021-12-16 20:50:00|328.52|324.42|328.81|324.71|329.62|325.52|328.45|324.35|343
1639688100000|2021-12-16 20:55:00|328.79|324.69|328.43|324.33|329.64|325.54|328.29|324.19|338
1639688400000|2021-12-16 21:00:00|328.45|324.35|329.73|325.63|329.77|325.67|328.34|324.24|309
1639688700000|2021-12-16 21:05:00|329.71|325.61|329.98|325.88|330.02|325.92|329.48|325.38|187
1639689000000|2021-12-16 21:10:00|330|325.9|330.23|326.13|330.36|326.26|329.2|325.1|218
1639689300000|2021-12-16 21:15:00|330.17|326.07|329.47|325.37|330.18|326.08|329.17|325.07|297
1639689600000|2021-12-16 21:20:00|329.48|325.38|329.79|325.69|329.85|325.75|329|324.9|167
1639689900000|2021-12-16 21:25:00|329.81|325.71|329.6|325.5|330.32|326.22|329.45|325.35|182
1639690200000|2021-12-16 21:30:00|329.59|325.49|329.55|325.45|330|325.9|329.18|325.08|268
1639690500000|2021-12-16 21:35:00|329.49|325.39|329.46|325.36|329.69|325.59|329.19|325.09|237
1639690800000|2021-12-16 21:40:00|329.45|325.35|329.49|325.39|329.71|325.61|329.17|325.07|213
1639691100000|2021-12-16 21:45:00|329.52|325.42|329.57|325.47|329.66|325.56|329.1|325|222
1639691400000|2021-12-16 21:50:00|329.64|325.54|329.7|325.6|329.75|325.65|329.19|325.09|232
1639691700000|2021-12-16 21:55:00|329.69|325.59|330.14|326.04|330.39|326.29|329.49|325.39|233
1639692000000|2021-12-16 22:00:00|329.92|325.82|328.24|324.14|330.35|326.25|328.14|324.04|272
1639692300000|2021-12-16 22:05:00|328.2|324.1|324.54|320.44|328.27|324.17|323.87|319.77|404
1639692600000|2021-12-16 22:10:00|324.44|320.34|326.18|322.08|326.18|322.08|324.16|320.06|342
1639692900000|2021-12-16 22:15:00|326.19|322.09|326.01|321.91|326.66|322.56|325.19|321.09|233
1639693200000|2021-12-16 22:20:00|326.03|321.93|326.32|322.22|326.75|322.65|325.44|321.34|250
1639693500000|2021-12-16 22:25:00|326.31|322.21|326.25|322.15|326.63|322.53|326.16|322.06|165
1639693800000|2021-12-16 22:30:00|326.27|322.17|326.2|322.1|326.57|322.47|326.08|321.98|172
1639694100000|2021-12-16 22:35:00|326.22|322.12|326.72|322.62|326.73|322.63|326.09|321.99|233
1639694400000|2021-12-16 22:40:00|326.71|322.61|326.98|322.88|327.07|322.97|326.71|322.61|163
1639694700000|2021-12-16 22:45:00|326.96|322.86|327.11|323.01|327.36|323.26|326.71|322.61|170
1639695000000|2021-12-16 22:50:00|327.12|323.02|326.28|322.18|327.12|323.02|326.26|322.16|216
1639695300000|2021-12-16 22:55:00|326.29|322.19|326.1|322|326.86|322.76|325.9|321.8|264
1639695600000|2021-12-16 23:00:00|326.12|322.02|323.81|319.71|326.12|322.02|323.77|319.67|414
1639695900000|2021-12-16 23:05:00|323.83|319.73|324.21|320.11|324.51|320.41|323.5|319.4|384
1639696200000|2021-12-16 23:10:00|324.2|320.1|323.59|319.49|324.73|320.63|323.23|319.13|270
1639696500000|2021-12-16 23:15:00|323.7|319.6|324.33|320.23|324.68|320.58|323.5|319.4|329
1639696800000|2021-12-16 23:20:00|324.31|320.21|324.22|320.12|324.59|320.49|324.1|320|309
1639697100000|2021-12-16 23:25:00|324.21|320.11|323.84|319.74|324.43|320.33|323.54|319.44|242
1639697400000|2021-12-16 23:30:00|323.83|319.73|322.62|318.52|323.83|319.73|322.43|318.33|238
1639697700000|2021-12-16 23:35:00|322.65|318.55|323.64|319.54|323.82|319.72|322.52|318.42|388
1639698000000|2021-12-16 23:40:00|323.65|319.55|321.91|317.81|323.66|319.56|321.69|317.59|383
1639698300000|2021-12-16 23:45:00|321.92|317.82|323.29|319.19|323.3|319.2|321.52|317.42|442
1639698600000|2021-12-16 23:50:00|323.27|319.17|322.93|318.83|323.91|319.81|322.7|318.6|328
1639698900000|2021-12-16 23:55:00|323.04|318.94|323.28|319.18|323.38|319.28|322.23|318.13|347
1639699200000|2021-12-17 00:00:00|323.29|319.19|323.9|319.8|323.9|319.8|321.87|317.77|578
1639699500000|2021-12-17 00:05:00|324.02|319.92|325.13|321.03|325.62|321.52|323.17|319.07|429
1639699800000|2021-12-17 00:10:00|325.17|321.07|325.65|321.55|325.92|321.82|324.98|320.88|378
1639700100000|2021-12-17 00:15:00|325.69|321.59|325.26|321.16|325.9|321.8|325.11|321.01|403
1639700400000|2021-12-17 00:20:00|325.31|321.21|324.37|320.27|325.67|321.57|323.68|319.58|441
1639700700000|2021-12-17 00:25:00|324.39|320.29|325.3|321.2|325.43|321.33|323.99|319.89|360
1639701000000|2021-12-17 00:30:00|325.29|321.19|324.45|320.35|325.56|321.46|324.12|320.02|348
1639701300000|2021-12-17 00:35:00|324.46|320.36|325.54|321.44|325.97|321.87|324.46|320.36|383
1639701600000|2021-12-17 00:40:00|325.45|321.35|326.08|321.98|326.8|322.7|325.45|321.35|500
1639701900000|2021-12-17 00:45:00|326.09|321.99|325.78|321.68|326.24|322.14|325.28|321.18|386
1639702200000|2021-12-17 00:50:00|325.8|321.7|326.77|322.67|326.96|322.86|325.78|321.68|333
1639702500000|2021-12-17 00:55:00|326.76|322.66|325.97|321.87|326.76|322.66|325.66|321.56|283
1639702800000|2021-12-17 01:00:00|325.96|321.86|326.62|322.52|326.97|322.87|325.77|321.67|340
1639703100000|2021-12-17 01:05:00|326.63|322.53|327.44|323.34|327.6|323.5|326.46|322.36|288
1639703400000|2021-12-17 01:10:00|327.48|323.38|328.47|324.37|328.65|324.55|327.2|323.1|405
1639703700000|2021-12-17 01:15:00|328.48|324.38|328.49|324.39|328.53|324.43|327.79|323.69|301
1639704000000|2021-12-17 01:20:00|328.51|324.41|328.46|324.36|328.85|324.75|328.25|324.15|379
1639704300000|2021-12-17 01:25:00|328.48|324.38|326.87|322.77|328.48|324.38|326.87|322.77|350
1639704600000|2021-12-17 01:30:00|326.86|322.76|326.84|322.74|327.4|323.3|326.46|322.36|353
1639704900000|2021-12-17 01:35:00|326.85|322.75|326.41|322.31|326.91|322.81|325.77|321.67|297
1639705200000|2021-12-17 01:40:00|326.43|322.33|325.82|321.72|326.44|322.34|325.65|321.55|367
1639705500000|2021-12-17 01:45:00|325.84|321.74|326.7|322.6|326.82|322.72|325.76|321.66|390
1639705800000|2021-12-17 01:50:00|326.69|322.59|326.47|322.37|326.8|322.7|326.25|322.15|316
1639706100000|2021-12-17 01:55:00|326.51|322.41|326.63|322.53|326.8|322.7|325.44|321.34|371
1639706400000|2021-12-17 02:00:00|326.64|322.54|325.88|321.78|326.77|322.67|325.39|321.29|340
1639706700000|2021-12-17 02:05:00|325.92|321.82|324.8|320.7|325.92|321.82|324.6|320.5|372
1639707000000|2021-12-17 02:10:00|324.81|320.71|324.48|320.38|325.08|320.98|324.28|320.18|273
1639707300000|2021-12-17 02:15:00|324.46|320.36|324.56|320.46|325.32|321.22|324.31|320.21|300
1639707600000|2021-12-17 02:20:00|324.44|320.34|324.84|320.74|324.96|320.86|324.27|320.17|344
1639707900000|2021-12-17 02:25:00|324.83|320.73|324.93|320.83|325.5|321.4|324.82|320.72|255
1639708200000|2021-12-17 02:30:00|324.94|320.84|324.51|320.41|325.63|321.53|324.35|320.25|252
1639708500000|2021-12-17 02:35:00|324.5|320.4|324.72|320.62|324.84|320.74|324.23|320.13|303
1639708800000|2021-12-17 02:40:00|324.71|320.61|325.05|320.95|325.44|321.34|324.61|320.51|305
1639709100000|2021-12-17 02:45:00|325.04|320.94|325.46|321.36|325.68|321.58|324.92|320.82|287
1639709400000|2021-12-17 02:50:00|325.38|321.28|325.75|321.65|325.82|321.72|325.38|321.28|246
1639709700000|2021-12-17 02:55:00|325.74|321.64|325.77|321.67|325.84|321.74|325.39|321.29|240
1639710000000|2021-12-17 03:00:00|325.79|321.69|324.74|320.64|325.79|321.69|324.67|320.57|261
1639710300000|2021-12-17 03:05:00|324.67|320.57|324.91|320.81|325.1|321|324.48|320.38|306
1639710600000|2021-12-17 03:10:00|324.92|320.82|324.05|319.95|324.93|320.83|323.82|319.72|367
1639710900000|2021-12-17 03:15:00|324.07|319.97|324.54|320.44|325.01|320.91|324.05|319.95|248
1639711200000|2021-12-17 03:20:00|324.53|320.43|324.44|320.34|325.06|320.96|324.42|320.32|270
1639711500000|2021-12-17 03:25:00|324.47|320.37|325.46|321.36|325.64|321.54|324.46|320.36|258
1639711800000|2021-12-17 03:30:00|325.42|321.32|325.38|321.28|325.82|321.72|324.68|320.58|330
1639712100000|2021-12-17 03:35:00|325.37|321.27|325.57|321.47|325.83|321.73|324.88|320.78|391
1639712400000|2021-12-17 03:40:00|325.56|321.46|325.47|321.37|325.68|321.58|325.25|321.15|293
1639712700000|2021-12-17 03:45:00|325.52|321.42|325.85|321.75|326.05|321.95|325.25|321.15|292
1639713000000|2021-12-17 03:50:00|325.86|321.76|325.91|321.81|326.03|321.93|325.53|321.43|249
1639713300000|2021-12-17 03:55:00|325.92|321.82|325.51|321.41|326|321.9|325.39|321.29|253
1639713600000|2021-12-17 04:00:00|325.5|321.4|326.56|322.46|326.56|322.46|325.33|321.23|339
1639713900000|2021-12-17 04:05:00|326.55|322.45|327.09|322.99|327.25|323.15|326.47|322.37|287
1639714200000|2021-12-17 04:10:00|327.14|323.04|327.17|323.07|327.24|323.14|326.54|322.44|298
1639714500000|2021-12-17 04:15:00|327.16|323.06|326.71|322.61|327.39|323.29|326.71|322.61|247
1639714800000|2021-12-17 04:20:00|326.74|322.64|326.55|322.45|326.76|322.66|326.22|322.12|247
1639715100000|2021-12-17 04:25:00|326.56|322.46|325.63|321.53|326.63|322.53|325.56|321.46|258
1639715400000|2021-12-17 04:30:00|325.66|321.56|325.44|321.34|326.28|322.18|325.44|321.34|269
1639715700000|2021-12-17 04:35:00|325.4|321.3|326.31|322.21|326.48|322.38|325.35|321.25|256
1639716000000|2021-12-17 04:40:00|326.3|322.2|326.32|322.22|326.76|322.66|326.06|321.96|237
1639716300000|2021-12-17 04:45:00|326.34|322.24|325.62|321.52|326.71|322.61|325.62|321.52|275
1639716600000|2021-12-17 04:50:00|325.63|321.53|326.12|322.02|326.57|322.47|325.52|321.42|347
1639716900000|2021-12-17 04:55:00|326.02|321.92|326.68|322.58|326.68|322.58|326.02|321.92|248
1639717200000|2021-12-17 05:00:00|326.66|322.56|325.95|321.85|326.81|322.71|325.95|321.85|218
1639717500000|2021-12-17 05:05:00|326.04|321.94|325.83|321.73|326.23|322.13|325.67|321.57|307
1639717800000|2021-12-17 05:10:00|325.82|321.72|325.97|321.87|326.08|321.98|325.78|321.68|227
1639718100000|2021-12-17 05:15:00|325.98|321.88|326.29|322.19|326.74|322.64|325.74|321.64|302
1639718400000|2021-12-17 05:20:00|326.31|322.21|325.57|321.47|326.35|322.25|325.52|321.42|293
1639718700000|2021-12-17 05:25:00|325.53|321.43|327.65|323.55|328.4|324.3|325.53|321.43|392
1639719000000|2021-12-17 05:30:00|327.66|323.56|326.36|322.26|327.76|323.66|326.23|322.13|325
1639719300000|2021-12-17 05:35:00|326.33|322.23|325.54|321.44|326.9|322.8|325.45|321.35|377
1639719600000|2021-12-17 05:40:00|325.48|321.38|324.6|320.5|325.48|321.38|324.48|320.38|327
1639719900000|2021-12-17 05:45:00|324.64|320.54|323.99|319.89|324.67|320.57|323.61|319.51|343
1639720200000|2021-12-17 05:50:00|323.98|319.88|324.46|320.36|324.48|320.38|323.69|319.59|210
1639720500000|2021-12-17 05:55:00|324.49|320.39|324.69|320.59|325.02|320.92|324.23|320.13|281
1639720800000|2021-12-17 06:00:00|324.6|320.5|325|320.9|325.54|321.44|324.6|320.5|289
1639721100000|2021-12-17 06:05:00|325.04|320.94|324.42|320.32|325.56|321.46|324.22|320.12|252
1639721400000|2021-12-17 06:10:00|324.46|320.36|323.39|319.29|324.61|320.51|323.21|319.11|305
1639721700000|2021-12-17 06:15:00|323.38|319.28|322.86|318.76|323.48|319.38|322.47|318.37|352
1639722000000|2021-12-17 06:20:00|322.9|318.8|323|318.9|323.36|319.26|322.75|318.65|273
1639722300000|2021-12-17 06:25:00|323.03|318.93|323.29|319.19|323.45|319.35|322.66|318.56|304
1639722600000|2021-12-17 06:30:00|323.24|319.14|323.64|319.54|323.83|319.73|322.96|318.86|298
1639722900000|2021-12-17 06:35:00|323.63|319.53|323.42|319.32|323.68|319.58|322.82|318.72|289
1639723200000|2021-12-17 06:40:00|323.43|319.33|323.5|319.4|323.86|319.76|323.33|319.23|266
1639723500000|2021-12-17 06:45:00|323.48|319.38|322.55|318.45|323.5|319.4|322.49|318.39|327
1639723800000|2021-12-17 06:50:00|322.48|318.38|322.48|318.38|322.95|318.85|322.28|318.18|318
1639724100000|2021-12-17 06:55:00|322.5|318.4|321.76|317.66|322.88|318.78|321.74|317.64|286
1639724400000|2021-12-17 07:00:00|321.79|317.69|320.45|316.35|321.97|317.87|319.6|315.5|603
1639724700000|2021-12-17 07:05:00|320.46|316.36|319.47|315.37|320.71|316.61|318.96|314.86|513
1639725000000|2021-12-17 07:10:00|319.49|315.39|319.38|315.28|319.68|315.58|318.71|314.61|487
1639725300000|2021-12-17 07:15:00|319.35|315.25|318.75|314.65|319.41|315.31|317.63|313.53|555
1639725600000|2021-12-17 07:20:00|318.74|314.64|319.92|315.82|319.96|315.86|318.7|314.6|440
1639725900000|2021-12-17 07:25:00|319.93|315.83|319.32|315.22|320.06|315.96|318.61|314.51|434
1639726200000|2021-12-17 07:30:00|319.34|315.24|319.62|315.52|319.67|315.57|318.3|314.2|420
1639726500000|2021-12-17 07:35:00|319.61|315.51|319.42|315.32|319.86|315.76|318.85|314.75|385
1639726800000|2021-12-17 07:40:00|319.48|315.38|319.34|315.24|319.56|315.46|318.74|314.64|409
1639727100000|2021-12-17 07:45:00|319.33|315.23|319.78|315.68|319.79|315.69|318.26|314.16|458
1639727400000|2021-12-17 07:50:00|319.76|315.66|319.63|315.53|320.41|316.31|319.43|315.33|389
1639727700000|2021-12-17 07:55:00|319.61|315.51|321.11|317.01|321.41|317.31|319.51|315.41|411
1639728000000|2021-12-17 08:00:00|321.12|317.02|321.69|317.59|323.94|319.84|320.41|316.31|581
1639728300000|2021-12-17 08:05:00|321.68|317.58|321.46|317.36|322.31|318.21|321.02|316.92|458
1639728600000|2021-12-17 08:10:00|321.54|317.44|321.19|317.09|321.73|317.63|320.68|316.58|442
1639728900000|2021-12-17 08:15:00|321.18|317.08|320.62|316.52|321.18|317.08|320.31|316.21|360
1639729200000|2021-12-17 08:20:00|320.61|316.51|321.76|317.66|322.08|317.98|320.44|316.34|380
1639729500000|2021-12-17 08:25:00|321.78|317.68|321.41|317.31|321.99|317.89|321.22|317.12|322
1639729800000|2021-12-17 08:30:00|321.39|317.29|322.97|318.87|322.97|318.87|321.33|317.23|407
1639730100000|2021-12-17 08:35:00|323.09|318.99|323.33|319.23|323.59|319.49|322.66|318.56|340
1639730400000|2021-12-17 08:40:00|323.34|319.24|323.52|319.42|323.93|319.83|323.11|319.01|378
1639730700000|2021-12-17 08:45:00|323.51|319.41|322.74|318.64|323.56|319.46|322.46|318.36|365
1639731000000|2021-12-17 08:50:00|322.73|318.63|323.18|319.08|323.87|319.77|322.57|318.47|306
1639731300000|2021-12-17 08:55:00|323.21|319.11|323.45|319.35|323.51|319.41|322.98|318.88|296
1639731600000|2021-12-17 09:00:00|323.46|319.36|322.78|318.68|323.51|319.41|322.44|318.34|347
1639731900000|2021-12-17 09:05:00|322.8|318.7|323.25|319.15|323.41|319.31|322.46|318.36|337
1639732200000|2021-12-17 09:10:00|323.26|319.16|321.54|317.44|323.26|319.16|321.26|317.16|350
1639732500000|2021-12-17 09:15:00|321.53|317.43|322.74|318.64|322.79|318.69|321.49|317.39|340
1639732800000|2021-12-17 09:20:00|322.77|318.67|324.32|320.22|324.45|320.35|322.18|318.08|459
1639733100000|2021-12-17 09:25:00|324.33|320.23|324.28|320.18|324.38|320.28|323.88|319.78|323
1639733400000|2021-12-17 09:30:00|324.27|320.17|323.57|319.47|324.37|320.27|323.3|319.2|347
1639733700000|2021-12-17 09:35:00|323.63|319.53|323.59|319.49|323.79|319.69|323.4|319.3|296
1639734000000|2021-12-17 09:40:00|323.6|319.5|323.35|319.25|324|319.9|322.84|318.74|332
1639734300000|2021-12-17 09:45:00|323.33|319.23|323.34|319.24|323.71|319.61|322.78|318.68|316
1639734600000|2021-12-17 09:50:00|323.39|319.29|321.84|317.74|323.72|319.62|321.65|317.55|347
1639734900000|2021-12-17 09:55:00|321.85|317.75|322.38|318.28|322.64|318.54|321.8|317.7|417
1639735200000|2021-12-17 10:00:00|322.39|318.29|320.49|316.39|322.47|318.37|320.33|316.23|368
1639735500000|2021-12-17 10:05:00|320.39|316.29|320.29|316.19|321.11|317.01|320.12|316.02|342
1639735800000|2021-12-17 10:10:00|320.28|316.18|320.35|316.25|320.84|316.74|320.08|315.98|415
1639736100000|2021-12-17 10:15:00|320.36|316.26|319.81|315.71|320.56|316.46|319.41|315.31|328
1639736400000|2021-12-17 10:20:00|319.82|315.72|319.25|315.15|320.8|316.7|318.66|314.56|456
1639736700000|2021-12-17 10:25:00|319.24|315.14|317.84|313.74|319.27|315.17|317.81|313.71|512
1639737000000|2021-12-17 10:30:00|317.89|313.79|318.99|314.89|319.09|314.99|317.31|313.21|530
1639737300000|2021-12-17 10:35:00|318.98|314.88|319.53|315.43|319.59|315.49|318.45|314.35|367
1639737600000|2021-12-17 10:40:00|319.55|315.45|319.29|315.19|319.74|315.64|318.48|314.38|414
1639737900000|2021-12-17 10:45:00|319.3|315.2|319.47|315.37|319.94|315.84|318.76|314.66|348
1639738200000|2021-12-17 10:50:00|319.45|315.35|318.41|314.31|319.9|315.8|318.12|314.02|392
1639738500000|2021-12-17 10:55:00|318.42|314.32|318.33|314.23|318.68|314.58|317.4|313.3|409
1639738800000|2021-12-17 11:00:00|318.32|314.22|318.64|314.54|318.93|314.83|317.57|313.47|393
1639739100000|2021-12-17 11:05:00|318.58|314.48|319.42|315.32|319.47|315.37|317.86|313.76|336
1639739400000|2021-12-17 11:10:00|319.4|315.3|319.59|315.49|320.28|316.18|319.29|315.19|348
1639739700000|2021-12-17 11:15:00|319.6|315.5|319.42|315.32|319.89|315.79|319.19|315.09|332
1639740000000|2021-12-17 11:20:00|319.41|315.31|319.85|315.75|320.02|315.92|319.27|315.17|343
1639740300000|2021-12-17 11:25:00|319.84|315.74|320.69|316.59|320.74|316.64|319.83|315.73|398
1639740600000|2021-12-17 11:30:00|320.65|316.55|319.62|315.52|320.87|316.77|319.39|315.29|314
1639740900000|2021-12-17 11:35:00|319.65|315.55|319.44|315.34|319.79|315.69|319.08|314.98|339
1639741200000|2021-12-17 11:40:00|319.45|315.35|319.31|315.21|319.63|315.53|318.61|314.51|335
1639741500000|2021-12-17 11:45:00|319.37|315.27|318.55|314.45|319.39|315.29|318.49|314.39|293
1639741800000|2021-12-17 11:50:00|318.54|314.44|318.4|314.3|318.67|314.57|317.64|313.54|366
1639742100000|2021-12-17 11:55:00|318.39|314.29|318.67|314.57|318.74|314.64|318.23|314.13|317
1639742400000|2021-12-17 12:00:00|318.66|314.56|319.4|315.3|319.99|315.89|318.66|314.56|329
1639742700000|2021-12-17 12:05:00|319.39|315.29|317.68|313.58|319.42|315.32|317.62|313.52|379
1639743000000|2021-12-17 12:10:00|317.69|313.59|317.91|313.81|317.91|313.81|316.8|312.7|435
1639743300000|2021-12-17 12:15:00|317.9|313.8|319.98|315.88|320.02|315.92|317.8|313.7|389
1639743600000|2021-12-17 12:20:00|319.93|315.83|320.65|316.55|320.8|316.7|319.09|314.99|393
1639743900000|2021-12-17 12:25:00|320.63|316.53|320.19|316.09|320.71|316.61|320|315.9|328
1639744200000|2021-12-17 12:30:00|320.23|316.13|320.06|315.96|320.6|316.5|320.02|315.92|272
1639744500000|2021-12-17 12:35:00|319.98|315.88|320.55|316.45|321.42|317.32|319.98|315.88|283
1639744800000|2021-12-17 12:40:00|320.57|316.47|319.81|315.71|320.64|316.54|319.58|315.48|290
1639745100000|2021-12-17 12:45:00|319.92|315.82|319.41|315.31|320.54|316.44|319.38|315.28|351
1639745400000|2021-12-17 12:50:00|319.42|315.32|319.05|314.95|319.5|315.4|318.86|314.76|334
1639745700000|2021-12-17 12:55:00|319.07|314.97|319.65|315.55|320.05|315.95|319|314.9|276
1639746000000|2021-12-17 13:00:00|319.72|315.62|320.5|316.4|320.71|316.61|319.34|315.24|381
1639746300000|2021-12-17 13:05:00|320.49|316.39|319.4|315.3|321.02|316.92|319.39|315.29|393
1639746600000|2021-12-17 13:10:00|319.43|315.33|318.2|314.1|319.6|315.5|317.8|313.7|372
1639746900000|2021-12-17 13:15:00|318.27|314.17|319|314.9|319.1|315|318.12|314.02|256
1639747200000|2021-12-17 13:20:00|319.01|314.91|318.72|314.62|319.55|315.45|318.64|314.54|281
1639747500000|2021-12-17 13:25:00|318.75|314.65|320.48|316.38|320.5|316.4|318.7|314.6|272
1639747800000|2021-12-17 13:30:00|320.46|316.36|321.07|316.97|321.44|317.34|320.46|316.36|259
1639748100000|2021-12-17 13:35:00|321.13|317.03|320.44|316.34|321.37|317.27|320.25|316.15|275
1639748400000|2021-12-17 13:40:00|320.52|316.42|319.96|315.86|320.65|316.55|319.5|315.4|288
1639748700000|2021-12-17 13:45:00|319.97|315.87|319.43|315.33|320.56|316.46|319.23|315.13|342
1639749000000|2021-12-17 13:50:00|319.41|315.31|317.95|313.85|319.68|315.58|317.95|313.85|346
1639749300000|2021-12-17 13:55:00|318.02|313.92|318.59|314.49|318.86|314.76|317.73|313.63|364
1639749600000|2021-12-17 14:00:00|318.61|314.51|315.88|311.78|318.89|314.79|315.88|311.78|428
1639749900000|2021-12-17 14:05:00|315.98|311.88|314.6|310.5|316.28|312.18|313.3|309.2|558
1639750200000|2021-12-17 14:10:00|314.65|310.55|314.55|310.45|314.89|310.79|313.38|309.28|455
1639750500000|2021-12-17 14:15:00|314.54|310.44|314.65|310.55|315.81|311.71|314.54|310.44|400
1639750800000|2021-12-17 14:20:00|314.61|310.51|315.4|311.3|315.42|311.32|314.17|310.07|433
1639751100000|2021-12-17 14:25:00|315.47|311.37|315.16|311.06|315.88|311.78|314.74|310.64|357
1639751400000|2021-12-17 14:30:00|314.98|310.88|314.75|310.65|315.51|311.41|314.55|310.45|392
1639751700000|2021-12-17 14:35:00|314.78|310.68|310.62|306.52|314.83|310.73|310.23|306.13|784
1639752000000|2021-12-17 14:40:00|310.63|306.53|309.4|305.3|311.47|307.37|309.13|305.03|748
1639752300000|2021-12-17 14:45:00|309.31|305.21|311.16|307.06|311.16|307.06|307.66|303.56|723
1639752600000|2021-12-17 14:50:00|311.27|307.17|310.44|306.34|312.34|308.24|310.16|306.06|651
1639752900000|2021-12-17 14:55:00|310.42|306.32|311.45|307.35|311.48|307.38|309.32|305.22|657
1639753200000|2021-12-17 15:00:00|311.43|307.33|310.49|306.39|311.48|307.38|308.52|304.42|644
1639753500000|2021-12-17 15:05:00|310.54|306.44|310.54|306.44|310.62|306.52|309.43|305.33|519
1639753800000|2021-12-17 15:10:00|310.53|306.43|309.56|305.46|310.77|306.67|309.37|305.27|479
1639754100000|2021-12-17 15:15:00|309.55|305.45|310|305.9|310|305.9|307.97|303.87|512
1639754400000|2021-12-17 15:20:00|310.05|305.95|310.38|306.28|310.58|306.48|308.72|304.62|491
1639754700000|2021-12-17 15:25:00|310.39|306.29|310.54|306.44|311.96|307.86|309.62|305.52|576
1639755000000|2021-12-17 15:30:00|310.59|306.49|313.84|309.74|313.9|309.8|310.48|306.38|522
1639755300000|2021-12-17 15:35:00|313.82|309.72|315.22|311.12|315.8|311.7|313.04|308.94|711
1639755600000|2021-12-17 15:40:00|315.3|311.2|315.32|311.22|315.59|311.49|314.28|310.18|503
1639755900000|2021-12-17 15:45:00|315.33|311.23|316.43|312.33|316.72|312.62|315.22|311.12|584
1639756200000|2021-12-17 15:50:00|316.41|312.31|317.2|313.1|317.65|313.55|316.14|312.04|564
1639756500000|2021-12-17 15:55:00|317.25|313.15|317.76|313.66|317.82|313.72|316.49|312.39|439
1639756800000|2021-12-17 16:00:00|317.68|313.58|317.26|313.16|318|313.9|316.75|312.65|578
1639757100000|2021-12-17 16:05:00|317.29|313.19|316.68|312.58|317.56|313.46|316.11|312.01|482
1639757400000|2021-12-17 16:10:00|316.61|312.51|318.7|314.6|319.63|315.53|316.56|312.46|576
1639757700000|2021-12-17 16:15:00|318.66|314.56|319.33|315.23|319.39|315.29|318.22|314.12|431
1639758000000|2021-12-17 16:20:00|319.3|315.2|318.52|314.42|319.45|315.35|318.41|314.31|460
1639758300000|2021-12-17 16:25:00|318.57|314.47|322.69|318.59|322.69|318.59|318.42|314.32|650
1639758600000|2021-12-17 16:30:00|322.68|318.58|321.19|317.09|323.19|319.09|320.97|316.87|690
1639758900000|2021-12-17 16:35:00|321.18|317.08|320.83|316.73|321.19|317.09|319.24|315.14|606
1639759200000|2021-12-17 16:40:00|320.84|316.74|319.53|315.43|320.84|316.74|319.22|315.12|466
1639759500000|2021-12-17 16:45:00|319.54|315.44|318.61|314.51|319.82|315.72|318.54|314.44|483
1639759800000|2021-12-17 16:50:00|318.64|314.54|319.81|315.71|320.5|316.4|318.64|314.54|326
1639760100000|2021-12-17 16:55:00|319.8|315.7|320.87|316.77|320.98|316.88|319.5|315.4|374
1639760400000|2021-12-17 17:00:00|320.89|316.79|320.29|316.19|320.89|316.79|319.38|315.28|378
1639760700000|2021-12-17 17:05:00|320.3|316.2|318.91|314.81|320.3|316.2|318.57|314.47|341
1639761000000|2021-12-17 17:10:00|318.95|314.85|319.42|315.32|319.52|315.42|318.92|314.82|296
1639761300000|2021-12-17 17:15:00|319.38|315.28|318.45|314.35|319.56|315.46|318.37|314.27|352
1639761600000|2021-12-17 17:20:00|318.43|314.33|317.58|313.48|318.68|314.58|317.5|313.4|331
1639761900000|2021-12-17 17:25:00|317.52|313.42|317.89|313.79|317.9|313.8|316.69|312.59|350
1639762200000|2021-12-17 17:30:00|317.81|313.71|317.83|313.73|318.58|314.48|317.45|313.35|373
1639762500000|2021-12-17 17:35:00|317.89|313.79|317.53|313.43|318.36|314.26|317.26|313.16|382
1639762800000|2021-12-17 17:40:00|317.56|313.46|316.72|312.62|317.73|313.63|316.65|312.55|380
1639763100000|2021-12-17 17:45:00|316.71|312.61|316.31|312.21|317.55|313.45|316.19|312.09|429
1639763400000|2021-12-17 17:50:00|316.32|312.22|315.98|311.88|316.84|312.74|315.82|311.72|378
1639763700000|2021-12-17 17:55:00|316|311.9|316.82|312.72|316.91|312.81|315.93|311.83|343
1639764000000|2021-12-17 18:00:00|316.8|312.7|317.64|313.54|317.85|313.75|316.57|312.47|355
1639764300000|2021-12-17 18:05:00|317.6|313.5|317.56|313.46|317.7|313.6|317.1|313|347
1639764600000|2021-12-17 18:10:00|317.62|313.52|316.88|312.78|318.07|313.97|316.88|312.78|310
1639764900000|2021-12-17 18:15:00|316.87|312.77|316.83|312.73|317.4|313.3|316.6|312.5|318
1639765200000|2021-12-17 18:20:00|316.85|312.75|317.34|313.24|317.68|313.58|316.84|312.74|330
1639765500000|2021-12-17 18:25:00|317.35|313.25|317.66|313.56|317.84|313.74|317.31|313.21|297
1639765800000|2021-12-17 18:30:00|317.63|313.53|317.7|313.6|317.86|313.76|317.46|313.36|303
1639766100000|2021-12-17 18:35:00|317.69|313.59|317.33|313.23|317.93|313.83|316.92|312.82|321
1639766400000|2021-12-17 18:40:00|317.24|313.14|317.37|313.27|317.58|313.48|317.15|313.05|336
1639766700000|2021-12-17 18:45:00|317.38|313.28|317.9|313.8|317.93|313.83|317.28|313.18|270
1639767000000|2021-12-17 18:50:00|317.92|313.82|318.33|314.23|318.78|314.68|317.87|313.77|285
1639767300000|2021-12-17 18:55:00|318.32|314.22|319.55|315.45|319.96|315.86|318.27|314.17|388
1639767600000|2021-12-17 19:00:00|319.63|315.53|319.45|315.35|319.79|315.69|318.82|314.72|293
1639767900000|2021-12-17 19:05:00|319.48|315.38|319.47|315.37|320.03|315.93|318.81|314.71|426
1639768200000|2021-12-17 19:10:00|319.46|315.36|319.39|315.29|319.96|315.86|319.21|315.11|275
1639768500000|2021-12-17 19:15:00|319.4|315.3|319.73|315.63|319.95|315.85|319.36|315.26|231
1639768800000|2021-12-17 19:20:00|319.74|315.64|319.51|315.41|319.91|315.81|319.5|315.4|247
1639769100000|2021-12-17 19:25:00|319.52|315.42|318.82|314.72|319.61|315.51|318.53|314.43|326
1639769400000|2021-12-17 19:30:00|318.83|314.73|318.41|314.31|319.02|314.92|318.27|314.17|356
1639769700000|2021-12-17 19:35:00|318.48|314.38|318.44|314.34|318.73|314.63|318.14|314.04|256
1639770000000|2021-12-17 19:40:00|318.46|314.36|318.53|314.43|318.58|314.48|318.16|314.06|264
1639770300000|2021-12-17 19:45:00|318.58|314.48|318.51|314.41|318.92|314.82|318.43|314.33|253
1639770600000|2021-12-17 19:50:00|318.35|314.25|317.32|313.22|318.54|314.44|317.27|313.17|347
1639770900000|2021-12-17 19:55:00|317.3|313.2|317.39|313.29|317.84|313.74|317.23|313.13|342
1639771200000|2021-12-17 20:00:00|317.41|313.31|317.03|312.93|317.91|313.81|317.03|312.93|309
1639771500000|2021-12-17 20:05:00|316.95|312.85|317.58|313.48|317.79|313.69|316.95|312.85|320
1639771800000|2021-12-17 20:10:00|317.57|313.47|316.74|312.64|317.57|313.47|316.6|312.5|327
1639772100000|2021-12-17 20:15:00|316.73|312.63|315.27|311.17|316.95|312.85|314.64|310.54|444
1639772400000|2021-12-17 20:20:00|315.2|311.1|315.98|311.88|316.26|312.16|315.2|311.1|391
1639772700000|2021-12-17 20:25:00|315.99|311.89|315|310.9|316|311.9|314.29|310.19|460
1639773000000|2021-12-17 20:30:00|315.01|310.91|314.43|310.33|315.28|311.18|314.18|310.08|476
1639773300000|2021-12-17 20:35:00|314.42|310.32|315.4|311.3|315.61|311.51|313.81|309.71|466
1639773600000|2021-12-17 20:40:00|315.39|311.29|315.2|311.1|315.54|311.44|314.53|310.43|407
1639773900000|2021-12-17 20:45:00|315.19|311.09|314.44|310.34|315.49|311.39|314.44|310.34|300
1639774200000|2021-12-17 20:50:00|314.45|310.35|315.28|311.18|315.45|311.35|314.36|310.26|318
1639774500000|2021-12-17 20:55:00|315.33|311.23|314.52|310.42|315.76|311.66|314.5|310.4|393
1639774800000|2021-12-17 21:00:00|314.48|310.38|315.67|311.57|315.71|311.61|313.77|309.67|331
1639775100000|2021-12-17 21:05:00|315.7|311.6|316.06|311.96|316.36|312.26|315.22|311.12|251
1639775400000|2021-12-17 21:10:00|316.08|311.98|316.39|312.29|316.48|312.38|315.6|311.5|349
1639775700000|2021-12-17 21:15:00|316.43|312.33|318.7|314.6|319.33|315.23|316.41|312.31|417
1639776000000|2021-12-17 21:20:00|318.67|314.57|318.18|314.08|318.74|314.64|317.49|313.39|330
1639776300000|2021-12-17 21:25:00|318.22|314.12|317.8|313.7|318.96|314.86|317.5|313.4|345
1639776600000|2021-12-17 21:30:00|317.81|313.71|317.9|313.8|317.99|313.89|317.3|313.2|267
1639776900000|2021-12-17 21:35:00|317.95|313.85|321.34|317.24|321.4|317.3|317.83|313.73|473
1639777200000|2021-12-17 21:40:00|321.35|317.25|320.43|316.33|321.37|317.27|320.06|315.96|426
1639777500000|2021-12-17 21:45:00|320.44|316.34|320.83|316.73|320.91|316.81|319.67|315.57|363
1639777800000|2021-12-17 21:50:00|320.81|316.71|320.73|316.63|320.96|316.86|320.33|316.23|284
1639778100000|2021-12-17 21:55:00|320.86|316.76|320.61|316.51|320.87|316.77|320.41|316.31|207
1639814400000|2021-12-18 08:00:00|324.65|320.55|325.46|321.36|325.51|321.41|324.35|320.25|217
1639814700000|2021-12-18 08:05:00|325.52|321.42|326.62|322.52|326.8|322.7|325.49|321.39|236
1639815000000|2021-12-18 08:10:00|326.59|322.49|326.66|322.56|326.92|322.82|326.41|322.31|205
1639815300000|2021-12-18 08:15:00|326.71|322.61|326.35|322.25|326.8|322.7|325.79|321.69|262
1639815600000|2021-12-18 08:20:00|326.47|322.37|326.59|322.49|326.9|322.8|326.31|322.21|235
1639815900000|2021-12-18 08:25:00|326.6|322.5|326.49|322.39|326.77|322.67|326.32|322.22|217
1639816200000|2021-12-18 08:30:00|326.45|322.35|325.38|321.28|326.67|322.57|324.91|320.81|322
1639816500000|2021-12-18 08:35:00|325.39|321.29|324.84|320.74|325.56|321.46|324.71|320.61|304
1639816800000|2021-12-18 08:40:00|324.87|320.77|324.01|319.91|325.35|321.25|324.01|319.91|348
1639817100000|2021-12-18 08:45:00|323.93|319.83|323.82|319.72|324.03|319.93|323.42|319.32|320
1639817400000|2021-12-18 08:50:00|323.85|319.75|323.87|319.77|323.9|319.8|323.4|319.3|277
1639817700000|2021-12-18 08:55:00|323.88|319.78|324.24|320.14|324.38|320.28|323.8|319.7|197
1639818000000|2021-12-18 09:00:00|324.25|320.15|324.74|320.64|324.97|320.87|324.25|320.15|272
1639818300000|2021-12-18 09:05:00|324.73|320.63|325.5|321.4|325.56|321.46|324.73|320.63|221
1639818600000|2021-12-18 09:10:00|325.58|321.48|325.89|321.79|325.89|321.79|325.52|321.42|143
1639818900000|2021-12-18 09:15:00|325.86|321.76|325.67|321.57|326.19|322.09|325.57|321.47|192
1639819200000|2021-12-18 09:20:00|325.66|321.56|325.57|321.47|325.8|321.7|325.43|321.33|257
1639819500000|2021-12-18 09:25:00|325.63|321.53|325.66|321.56|325.76|321.66|325.37|321.27|228
1639819800000|2021-12-18 09:30:00|325.62|321.52|326.13|322.03|326.45|322.35|325.62|321.52|213
1639820100000|2021-12-18 09:35:00|325.97|321.87|326.34|322.24|326.42|322.32|325.97|321.87|223
1639820400000|2021-12-18 09:40:00|326.19|322.09|326.39|322.29|326.59|322.49|326.19|322.09|192
1639820700000|2021-12-18 09:45:00|326.4|322.3|326.35|322.25|326.63|322.53|326.22|322.12|229
1639821000000|2021-12-18 09:50:00|326.34|322.24|325.76|321.66|326.51|322.41|325.45|321.35|234
1639821300000|2021-12-18 09:55:00|325.74|321.64|326.74|322.64|326.83|322.73|325.52|321.42|326
1639821600000|2021-12-18 10:00:00|326.8|322.7|326.81|322.71|327.69|323.59|326.76|322.66|334
1639821900000|2021-12-18 10:05:00|326.87|322.77|326.27|322.17|326.89|322.79|326.01|321.91|326
1639822200000|2021-12-18 10:10:00|326.26|322.16|325.91|321.81|326.33|322.23|325.74|321.64|183
1639822500000|2021-12-18 10:15:00|325.84|321.74|325.71|321.61|325.87|321.77|325.49|321.39|180
1639822800000|2021-12-18 10:20:00|325.7|321.6|326.24|322.14|327.23|323.13|325.7|321.6|331
1639823100000|2021-12-18 10:25:00|326.23|322.13|326.32|322.22|326.57|322.47|326.16|322.06|206
1639823400000|2021-12-18 10:30:00|326.34|322.24|326.64|322.54|326.8|322.7|326.29|322.19|225
1639823700000|2021-12-18 10:35:00|326.58|322.48|327.28|323.18|327.34|323.24|326.33|322.23|255
1639824000000|2021-12-18 10:40:00|327.3|323.2|327.38|323.28|327.83|323.73|327.08|322.98|307
1639824300000|2021-12-18 10:45:00|327.37|323.27|328.21|324.11|328.52|324.42|327.29|323.19|474
1639824600000|2021-12-18 10:50:00|328.2|324.1|327.49|323.39|328.2|324.1|327.46|323.36|332
1639824900000|2021-12-18 10:55:00|327.58|323.48|327.49|323.39|327.69|323.59|327.29|323.19|311
1639825200000|2021-12-18 11:00:00|327.5|323.4|327.74|323.64|327.85|323.75|327.25|323.15|339
1639825500000|2021-12-18 11:05:00|327.78|323.68|327.61|323.51|327.89|323.79|327.4|323.3|222
1639825800000|2021-12-18 11:10:00|327.62|323.52|326.74|322.64|327.76|323.66|326.74|322.64|259
1639826100000|2021-12-18 11:15:00|326.72|322.62|326.45|322.35|326.83|322.73|326.27|322.17|297
1639826400000|2021-12-18 11:20:00|326.44|322.34|326.44|322.34|326.64|322.54|326.3|322.2|291
1639826700000|2021-12-18 11:25:00|326.36|322.26|326.44|322.34|326.74|322.64|326.33|322.23|245
1639827000000|2021-12-18 11:30:00|326.43|322.33|327.35|323.25|327.49|323.39|326.41|322.31|234
1639827300000|2021-12-18 11:35:00|327.31|323.21|327.71|323.61|327.89|323.79|327.24|323.14|206
1639827600000|2021-12-18 11:40:00|327.65|323.55|327.49|323.39|327.96|323.86|327.42|323.32|241
1639827900000|2021-12-18 11:45:00|327.45|323.35|326.71|322.61|327.57|323.47|326.51|322.41|280
1639828200000|2021-12-18 11:50:00|326.74|322.64|326.31|322.21|326.97|322.87|326.29|322.19|252
1639828500000|2021-12-18 11:55:00|326.34|322.24|326.55|322.45|326.7|322.6|326.12|322.02|239
1639828800000|2021-12-18 12:00:00|326.56|322.46|326.47|322.37|326.81|322.71|326.2|322.1|242
1639829100000|2021-12-18 12:05:00|326.48|322.38|326.72|322.62|326.78|322.68|326.24|322.14|234
1639829400000|2021-12-18 12:10:00|326.74|322.64|326.91|322.81|326.96|322.86|326.52|322.42|149
1639829700000|2021-12-18 12:15:00|326.81|322.71|326.48|322.38|326.81|322.71|326.35|322.25|229
1639830000000|2021-12-18 12:20:00|326.47|322.37|325.72|321.62|326.47|322.37|325.61|321.51|253
1639830300000|2021-12-18 12:25:00|325.76|321.66|325.27|321.17|325.79|321.69|324.81|320.71|288
1639830600000|2021-12-18 12:30:00|325.32|321.22|325.38|321.28|325.46|321.36|324.85|320.75|256
1639830900000|2021-12-18 12:35:00|325.37|321.27|324.55|320.45|325.69|321.59|324.52|320.42|261
1639831200000|2021-12-18 12:40:00|324.57|320.47|324.3|320.2|324.71|320.61|324.02|319.92|279
1639831500000|2021-12-18 12:45:00|324.24|320.14|324.72|320.62|325.46|321.36|324.15|320.05|245
1639831800000|2021-12-18 12:50:00|324.76|320.66|325.76|321.66|325.78|321.68|324.75|320.65|171
1639832100000|2021-12-18 12:55:00|325.81|321.71|325.7|321.6|325.89|321.79|325.41|321.31|224
1639832400000|2021-12-18 13:00:00|325.71|321.61|325.59|321.49|325.9|321.8|325.32|321.22|256
1639832700000|2021-12-18 13:05:00|325.6|321.5|325.65|321.55|326.45|322.35|325.51|321.41|277
1639833000000|2021-12-18 13:10:00|325.63|321.53|326.33|322.23|326.41|322.31|325.56|321.46|212
1639833300000|2021-12-18 13:15:00|326.32|322.22|325.31|321.21|326.42|322.32|325.2|321.1|312
1639833600000|2021-12-18 13:20:00|325.3|321.2|324.94|320.84|325.55|321.45|324.79|320.69|338
1639833900000|2021-12-18 13:25:00|324.97|320.87|324.92|320.82|325.47|321.37|324.84|320.74|305
1639834200000|2021-12-18 13:30:00|324.96|320.86|325.33|321.23|325.52|321.42|324.8|320.7|297
1639834500000|2021-12-18 13:35:00|325.34|321.24|330.23|326.13|331.64|327.54|325.09|320.99|454
1639834800000|2021-12-18 13:40:00|330.13|326.03|326.65|322.55|330.13|326.03|326.56|322.46|536
1639835100000|2021-12-18 13:45:00|326.66|322.56|327.47|323.37|327.72|323.62|326.46|322.36|381
1639835400000|2021-12-18 13:50:00|327.48|323.38|331.87|327.77|331.87|327.77|327.29|323.19|534
1639835700000|2021-12-18 13:55:00|331.99|327.89|329.71|325.61|332.91|328.81|329.43|325.33|671
1639836000000|2021-12-18 14:00:00|329.72|325.62|331.16|327.06|331.18|327.08|329.27|325.17|413
1639836300000|2021-12-18 14:05:00|331.19|327.09|330.89|326.79|332.36|328.26|330.17|326.07|450
1639836600000|2021-12-18 14:10:00|330.88|326.78|331.41|327.31|331.46|327.36|330.64|326.54|371
1639836900000|2021-12-18 14:15:00|331.4|327.3|330.42|326.32|331.47|327.37|329.48|325.38|414
1639837200000|2021-12-18 14:20:00|330.49|326.39|329.46|325.36|330.78|326.68|329.38|325.28|393
1639837500000|2021-12-18 14:25:00|329.49|325.39|330.45|326.35|330.46|326.36|329.47|325.37|279
1639837800000|2021-12-18 14:30:00|330.43|326.33|329.14|325.04|330.5|326.4|329.06|324.96|326
1639838100000|2021-12-18 14:35:00|329.15|325.05|329.91|325.81|329.94|325.84|329.15|325.05|214
1639838400000|2021-12-18 14:40:00|329.94|325.84|330.73|326.63|330.9|326.8|329.86|325.76|311
1639838700000|2021-12-18 14:45:00|330.74|326.64|331.58|327.48|332.75|328.65|330.74|326.64|358
1639839000000|2021-12-18 14:50:00|331.63|327.53|331.86|327.76|332.11|328.01|331.47|327.37|238
1639839300000|2021-12-18 14:55:00|331.84|327.74|331.66|327.56|332.09|327.99|331.23|327.13|305
1639839600000|2021-12-18 15:00:00|331.65|327.55|330.74|326.64|331.71|327.61|330.33|326.23|362
1639839900000|2021-12-18 15:05:00|330.7|326.6|330.58|326.48|331.02|326.92|330.09|325.99|250
1639840200000|2021-12-18 15:10:00|330.57|326.47|330.91|326.81|330.93|326.83|330.06|325.96|270
1639840500000|2021-12-18 15:15:00|330.92|326.82|330.59|326.49|331.36|327.26|330.39|326.29|366
1639840800000|2021-12-18 15:20:00|330.57|326.47|330.71|326.61|330.86|326.76|330.39|326.29|210
1639841100000|2021-12-18 15:25:00|330.68|326.58|330.49|326.39|330.73|326.63|330.27|326.17|278
1639841400000|2021-12-18 15:30:00|330.48|326.38|329.58|325.48|330.49|326.39|329.05|324.95|335
1639841700000|2021-12-18 15:35:00|329.57|325.47|329.72|325.62|329.91|325.81|329.57|325.47|234
1639842000000|2021-12-18 15:40:00|329.73|325.63|329.69|325.59|329.99|325.89|329.49|325.39|257
1639842300000|2021-12-18 15:45:00|329.73|325.63|329.28|325.18|330.26|326.16|328.52|324.42|327
1639842600000|2021-12-18 15:50:00|329.24|325.14|328.55|324.45|329.39|325.29|328.29|324.19|268
1639842900000|2021-12-18 15:55:00|328.54|324.44|328.65|324.55|328.76|324.66|328.28|324.18|254
1639843200000|2021-12-18 16:00:00|328.63|324.53|328.21|324.11|328.83|324.73|327.61|323.51|278
1639843500000|2021-12-18 16:05:00|328.2|324.1|328.31|324.21|328.43|324.33|327.56|323.46|264
1639843800000|2021-12-18 16:10:00|328.32|324.22|328.36|324.26|328.68|324.58|328.18|324.08|211
1639844100000|2021-12-18 16:15:00|328.37|324.27|329|324.9|329.04|324.94|328.08|323.98|188
1639844400000|2021-12-18 16:20:00|328.99|324.89|329.25|325.15|329.66|325.56|328.9|324.8|199
1639844700000|2021-12-18 16:25:00|329.26|325.16|329.42|325.32|329.47|325.37|328.7|324.6|195
1639845000000|2021-12-18 16:30:00|329.43|325.33|328.66|324.56|329.43|325.33|328.35|324.25|268
1639845300000|2021-12-18 16:35:00|328.65|324.55|328.14|324.04|328.65|324.55|327.38|323.28|291
1639845600000|2021-12-18 16:40:00|328.17|324.07|328.34|324.24|328.66|324.56|328.12|324.02|197
1639845900000|2021-12-18 16:45:00|328.31|324.21|328.42|324.32|328.61|324.51|328.13|324.03|265
1639846200000|2021-12-18 16:50:00|328.43|324.33|327.89|323.79|328.56|324.46|327.68|323.58|224
1639846500000|2021-12-18 16:55:00|327.87|323.77|326.73|322.63|327.94|323.84|326.55|322.45|290
1639846800000|2021-12-18 17:00:00|326.78|322.68|327.24|323.14|327.28|323.18|326.32|322.22|303
1639847100000|2021-12-18 17:05:00|327.23|323.13|326.58|322.48|327.32|323.22|326.46|322.36|239
1639847400000|2021-12-18 17:10:00|326.5|322.4|326.99|322.89|327.41|323.31|326.5|322.4|224
1639847700000|2021-12-18 17:15:00|327.01|322.91|326.46|322.36|327.07|322.97|326.42|322.32|225
1639848000000|2021-12-18 17:20:00|326.47|322.37|326.59|322.49|326.85|322.75|325.82|321.72|309
1639848300000|2021-12-18 17:25:00|326.61|322.51|326.47|322.37|326.63|322.53|326.05|321.95|332
1639848600000|2021-12-18 17:30:00|326.46|322.36|326.8|322.7|327.01|322.91|326.17|322.07|280
1639848900000|2021-12-18 17:35:00|326.86|322.76|326.28|322.18|327.1|323|326.23|322.13|287
1639849200000|2021-12-18 17:40:00|326.2|322.1|326.48|322.38|326.77|322.67|326.14|322.04|260
1639849500000|2021-12-18 17:45:00|326.49|322.39|326.4|322.3|326.85|322.75|326.05|321.95|286
1639849800000|2021-12-18 17:50:00|326.41|322.31|325.75|321.65|326.51|322.41|325.43|321.33|274
1639850100000|2021-12-18 17:55:00|325.73|321.63|326.28|322.18|326.39|322.29|325.66|321.56|262
1639850400000|2021-12-18 18:00:00|326.29|322.19|325.78|321.68|326.4|322.3|325.66|321.56|276
1639850700000|2021-12-18 18:05:00|325.77|321.67|326.38|322.28|326.43|322.33|325.63|321.53|200
1639851000000|2021-12-18 18:10:00|326.48|322.38|325.9|321.8|326.58|322.48|325.43|321.33|272
1639851300000|2021-12-18 18:15:00|325.91|321.81|326.44|322.34|326.49|322.39|325.67|321.57|226
1639851600000|2021-12-18 18:20:00|326.45|322.35|326.46|322.36|326.74|322.64|326.36|322.26|208
1639851900000|2021-12-18 18:25:00|326.43|322.33|326.35|322.25|326.79|322.69|326.17|322.07|320
1639852200000|2021-12-18 18:30:00|326.39|322.29|326.8|322.7|326.85|322.75|326.33|322.23|191
1639852500000|2021-12-18 18:35:00|326.82|322.72|326.26|322.16|326.87|322.77|326.2|322.1|221
1639852800000|2021-12-18 18:40:00|326.32|322.22|326.54|322.44|326.72|322.62|326.26|322.16|192
1639853100000|2021-12-18 18:45:00|326.64|322.54|326.6|322.5|326.81|322.71|326.6|322.5|83
1639853400000|2021-12-18 18:50:00|326.63|322.53|326.8|322.7|326.84|322.74|326.47|322.37|130
1639853700000|2021-12-18 18:55:00|326.71|322.61|326.68|322.58|326.9|322.8|326.55|322.45|156
1639854000000|2021-12-18 19:00:00|326.64|322.54|326.37|322.27|326.75|322.65|326|321.9|295
1639854300000|2021-12-18 19:05:00|326.32|322.22|323.64|319.54|326.35|322.25|323.58|319.48|364
1639854600000|2021-12-18 19:10:00|323.6|319.5|323.98|319.88|323.99|319.89|323.09|318.99|391
1639854900000|2021-12-18 19:15:00|323.95|319.85|323.92|319.82|324.34|320.24|323.53|319.43|297
1639855200000|2021-12-18 19:20:00|323.91|319.81|324.25|320.15|324.87|320.77|323.91|319.81|226
1639855500000|2021-12-18 19:25:00|324.24|320.14|324.75|320.65|324.92|320.82|324.08|319.98|189
1639855800000|2021-12-18 19:30:00|324.76|320.66|324.67|320.57|324.87|320.77|324.46|320.36|275
1639856100000|2021-12-18 19:35:00|324.68|320.58|325.27|321.17|325.54|321.44|324.64|320.54|208
1639856400000|2021-12-18 19:40:00|325.23|321.13|325.42|321.32|325.53|321.43|324.74|320.64|200
1639856700000|2021-12-18 19:45:00|325.43|321.33|325.69|321.59|326.31|322.21|325.36|321.26|308
1639857000000|2021-12-18 19:50:00|325.73|321.63|325.66|321.56|325.95|321.85|325.24|321.14|261
1639857300000|2021-12-18 19:55:00|325.7|321.6|325.65|321.55|325.72|321.62|325.4|321.3|247
1639857600000|2021-12-18 20:00:00|325.64|321.54|325.34|321.24|325.87|321.77|324.78|320.68|290
1639857900000|2021-12-18 20:05:00|325.33|321.23|324.71|320.61|325.34|321.24|324.43|320.33|236
1639858200000|2021-12-18 20:10:00|324.73|320.63|324.69|320.59|325.23|321.13|324.33|320.23|297
1639858500000|2021-12-18 20:15:00|324.67|320.57|324.81|320.71|325.25|321.15|324.52|320.42|288
1639858800000|2021-12-18 20:20:00|324.78|320.68|324.63|320.53|324.99|320.89|324.23|320.13|294
1639859100000|2021-12-18 20:25:00|324.67|320.57|325.15|321.05|325.37|321.27|324.61|320.51|214
1639859400000|2021-12-18 20:30:00|325.16|321.06|325.08|320.98|325.41|321.31|325.06|320.96|236
1639859700000|2021-12-18 20:35:00|325.07|320.97|325.34|321.24|325.35|321.25|324.65|320.55|225
1639860000000|2021-12-18 20:40:00|325.33|321.23|325.19|321.09|325.41|321.31|325.08|320.98|212
1639860300000|2021-12-18 20:45:00|325.26|321.16|325.39|321.29|325.54|321.44|325.03|320.93|243
1639860600000|2021-12-18 20:50:00|325.41|321.31|325.6|321.5|326.1|322|325.38|321.28|289
1639860900000|2021-12-18 20:55:00|325.64|321.54|325.79|321.69|326.28|322.18|325.56|321.46|232
1639861200000|2021-12-18 21:00:00|325.77|321.67|326.38|322.28|326.45|322.35|325.48|321.38|260
1639861500000|2021-12-18 21:05:00|326.32|322.22|326.31|322.21|326.7|322.6|326.23|322.13|229
1639861800000|2021-12-18 21:10:00|326.28|322.18|325.41|321.31|326.28|322.18|325.3|321.2|278
1639862100000|2021-12-18 21:15:00|325.37|321.27|325.38|321.28|325.54|321.44|325.13|321.03|285
1639862400000|2021-12-18 21:20:00|325.43|321.33|325.29|321.19|325.54|321.44|325.05|320.95|308
1639862700000|2021-12-18 21:25:00|325.3|321.2|325.4|321.3|325.5|321.4|325.01|320.91|313
1639863000000|2021-12-18 21:30:00|325.45|321.35|325.72|321.62|325.81|321.71|325.34|321.24|307
1639863300000|2021-12-18 21:35:00|325.71|321.61|326.11|322.01|326.29|322.19|325.66|321.56|307
1639863600000|2021-12-18 21:40:00|326.07|321.97|326.12|322.02|326.45|322.35|326.04|321.94|260
1639863900000|2021-12-18 21:45:00|326.13|322.03|326.16|322.06|326.3|322.2|325.66|321.56|274
1639864200000|2021-12-18 21:50:00|326.17|322.07|326.38|322.28|326.55|322.45|326.05|321.95|244
1639864500000|2021-12-18 21:55:00|326.39|322.29|326.71|322.61|326.72|322.62|326.24|322.14|232
1639864800000|2021-12-18 22:00:00|326.65|322.55|326.4|322.3|326.66|322.56|326.17|322.07|252
1639865100000|2021-12-18 22:05:00|326.38|322.28|325.73|321.63|326.4|322.3|325.62|321.52|213
1639865400000|2021-12-18 22:10:00|325.71|321.61|326.26|322.16|326.95|322.85|325.7|321.6|228
1639865700000|2021-12-18 22:15:00|326.27|322.17|327.21|323.11|327.24|323.14|326.27|322.17|210
1639866000000|2021-12-18 22:20:00|327.2|323.1|327.36|323.26|327.61|323.51|327.19|323.09|182
1639866300000|2021-12-18 22:25:00|327.41|323.31|327.41|323.31|327.44|323.34|327.24|323.14|121
1639866600000|2021-12-18 22:30:00|327.42|323.32|327.25|323.15|327.42|323.32|327.15|323.05|99
1639866900000|2021-12-18 22:35:00|327.23|323.13|327.16|323.06|327.34|323.24|327|322.9|68
1639867200000|2021-12-18 22:40:00|327.19|323.09|327.21|323.11|327.25|323.15|327.01|322.91|101
1639867500000|2021-12-18 22:45:00|327.19|323.09|327.25|323.15|327.27|323.17|327.14|323.04|76
1639867800000|2021-12-18 22:50:00|327.27|323.17|327.24|323.14|327.37|323.27|327.22|323.12|87
1639868100000|2021-12-18 22:55:00|327.29|323.19|325.79|321.69|327.29|323.19|325.37|321.27|231
1639868400000|2021-12-18 23:00:00|325.72|321.62|326.3|322.2|326.35|322.25|325.11|321.01|286
1639868700000|2021-12-18 23:05:00|326.29|322.19|326.5|322.4|326.63|322.53|326.22|322.12|202
1639869000000|2021-12-18 23:10:00|326.51|322.41|326.39|322.29|326.91|322.81|326.35|322.25|262
1639869300000|2021-12-18 23:15:00|326.37|322.27|325.82|321.72|326.55|322.45|325.32|321.22|285
1639869600000|2021-12-18 23:20:00|325.88|321.78|326.79|322.69|326.96|322.86|325.66|321.56|207
1639869900000|2021-12-18 23:25:00|326.76|322.66|326.86|322.76|327.05|322.95|326.54|322.44|173
1639870200000|2021-12-18 23:30:00|326.82|322.72|326.64|322.54|326.96|322.86|326.38|322.28|263
1639870500000|2021-12-18 23:35:00|326.66|322.56|326.43|322.33|327.01|322.91|326.4|322.3|291
1639870800000|2021-12-18 23:40:00|326.45|322.35|326.78|322.68|327.04|322.94|326.39|322.29|220
1639871100000|2021-12-18 23:45:00|326.77|322.67|326.62|322.52|326.91|322.81|326.55|322.45|256
1639871400000|2021-12-18 23:50:00|326.64|322.54|326.49|322.39|327.09|322.99|326.38|322.28|224
1639871700000|2021-12-18 23:55:00|326.5|322.4|326.42|322.32|326.72|322.62|326.23|322.13|280
1639872000000|2021-12-19 00:00:00|326.41|322.31|326.54|322.44|326.66|322.56|326.11|322.01|354
1639872300000|2021-12-19 00:05:00|326.48|322.38|325.59|321.49|326.71|322.61|325.56|321.46|332
1639872600000|2021-12-19 00:10:00|325.6|321.5|326.31|322.21|326.53|322.43|325.4|321.3|295
1639872900000|2021-12-19 00:15:00|326.37|322.27|326.07|321.97|326.49|322.39|325.41|321.31|304
1639873200000|2021-12-19 00:20:00|326.02|321.92|325.58|321.48|326.41|322.31|325.07|320.97|341
1639873500000|2021-12-19 00:25:00|325.56|321.46|325.1|321|325.56|321.46|324.63|320.53|332
1639873800000|2021-12-19 00:30:00|325.11|321.01|325.25|321.15|325.56|321.46|324.96|320.86|332
1639874100000|2021-12-19 00:35:00|325.26|321.16|325.12|321.02|325.45|321.35|324.71|320.61|345
1639874400000|2021-12-19 00:40:00|325.19|321.09|324.55|320.45|325.29|321.19|324.26|320.16|351
1639874700000|2021-12-19 00:45:00|324.56|320.46|324.4|320.3|324.64|320.54|323.62|319.52|327
1639875000000|2021-12-19 00:50:00|324.38|320.28|324.11|320.01|324.73|320.63|324.04|319.94|329
1639875300000|2021-12-19 00:55:00|324.1|320|324.36|320.26|324.5|320.4|323.77|319.67|319
1639875600000|2021-12-19 01:00:00|324.37|320.27|324.61|320.51|324.67|320.57|324|319.9|348
1639875900000|2021-12-19 01:05:00|324.54|320.44|325.39|321.29|325.48|321.38|324.52|320.42|339
1639876200000|2021-12-19 01:10:00|325.4|321.3|325.36|321.26|325.77|321.67|325.22|321.12|396
1639876500000|2021-12-19 01:15:00|325.34|321.24|324.72|320.62|325.41|321.31|324.49|320.39|365
1639876800000|2021-12-19 01:20:00|324.71|320.61|323.71|319.61|324.73|320.63|323.41|319.31|446
1639877100000|2021-12-19 01:25:00|323.72|319.62|321.81|317.71|323.92|319.82|320.86|316.76|555
1639877400000|2021-12-19 01:30:00|321.79|317.69|322.54|318.44|322.73|318.63|321.35|317.25|417
1639877700000|2021-12-19 01:35:00|322.53|318.43|322.78|318.68|323.55|319.45|322.53|318.43|369
1639878000000|2021-12-19 01:40:00|322.79|318.69|322.45|318.35|323.39|319.29|322.43|318.33|264
1639878300000|2021-12-19 01:45:00|322.49|318.39|322.57|318.47|322.83|318.73|322.28|318.18|363
1639878600000|2021-12-19 01:50:00|322.56|318.46|322.37|318.27|322.82|318.72|322.29|318.19|277
1639878900000|2021-12-19 01:55:00|322.36|318.26|322.76|318.66|322.95|318.85|322.09|317.99|331
1639879200000|2021-12-19 02:00:00|322.73|318.63|323.57|319.47|323.69|319.59|322.56|318.46|309
1639879500000|2021-12-19 02:05:00|323.56|319.46|323.68|319.58|323.68|319.58|323.24|319.14|279
1639879800000|2021-12-19 02:10:00|323.65|319.55|323.7|319.6|323.74|319.64|323.35|319.25|244
1639880100000|2021-12-19 02:15:00|323.63|319.53|323.3|319.2|323.91|319.81|323.22|319.12|271
1639880400000|2021-12-19 02:20:00|323.29|319.19|324.18|320.08|324.25|320.15|323.29|319.19|295
1639880700000|2021-12-19 02:25:00|324.17|320.07|323.66|319.56|324.18|320.08|323.29|319.19|260
1639881000000|2021-12-19 02:30:00|323.67|319.57|323.91|319.81|323.93|319.83|323.46|319.36|257
1639881300000|2021-12-19 02:35:00|323.92|319.82|324.76|320.66|324.76|320.66|323.83|319.73|300
1639881600000|2021-12-19 02:40:00|324.75|320.65|326.56|322.46|326.59|322.49|324.54|320.44|368
1639881900000|2021-12-19 02:45:00|326.55|322.45|326.34|322.24|327.36|323.26|326.21|322.11|346
1639882200000|2021-12-19 02:50:00|326.3|322.2|326.59|322.49|327.49|323.39|326.3|322.2|322
1639882500000|2021-12-19 02:55:00|326.58|322.48|328.25|324.15|328.54|324.44|326.55|322.45|403
1639882800000|2021-12-19 03:00:00|328.24|324.14|330.45|326.35|330.7|326.6|328.24|324.14|537
1639883100000|2021-12-19 03:05:00|330.44|326.34|329.84|325.74|330.51|326.41|329.42|325.32|354
1639883400000|2021-12-19 03:10:00|329.83|325.73|331.36|327.26|331.82|327.72|329.69|325.59|513
1639883700000|2021-12-19 03:15:00|331.34|327.24|331.22|327.12|331.93|327.83|330.19|326.09|556
1639884000000|2021-12-19 03:20:00|331.24|327.14|331.71|327.61|332.51|328.41|331.22|327.12|591
1639884300000|2021-12-19 03:25:00|331.74|327.64|332.58|328.48|332.71|328.61|331.65|327.55|508
1639884600000|2021-12-19 03:30:00|332.5|328.4|332.29|328.19|332.68|328.58|331.71|327.61|350
1639884900000|2021-12-19 03:35:00|332.3|328.2|331.46|327.36|332.71|328.61|331.23|327.13|440
1639885200000|2021-12-19 03:40:00|331.45|327.35|330.65|326.55|331.83|327.73|330.62|326.52|441
1639885500000|2021-12-19 03:45:00|330.67|326.57|330.85|326.75|331.54|327.44|330.66|326.56|325
1639885800000|2021-12-19 03:50:00|330.79|326.69|330.72|326.62|330.89|326.79|330.44|326.34|387
1639886100000|2021-12-19 03:55:00|330.75|326.65|330.5|326.4|330.95|326.85|330.34|326.24|323
1639886400000|2021-12-19 04:00:00|330.48|326.38|331.26|327.16|331.9|327.8|330.46|326.36|328
1639886700000|2021-12-19 04:05:00|331.28|327.18|331.48|327.38|331.82|327.72|331.22|327.12|345
1639887000000|2021-12-19 04:10:00|331.49|327.39|331.43|327.33|331.58|327.48|331.26|327.16|273
1639887300000|2021-12-19 04:15:00|331.44|327.34|331.48|327.38|331.67|327.57|331.19|327.09|250
1639887600000|2021-12-19 04:20:00|331.49|327.39|331.39|327.29|331.77|327.67|331.31|327.21|230
1639887900000|2021-12-19 04:25:00|331.38|327.28|331.51|327.41|331.74|327.64|331.26|327.16|202
1639888200000|2021-12-19 04:30:00|331.59|327.49|331.35|327.25|331.69|327.59|331.21|327.11|209
1639888500000|2021-12-19 04:35:00|331.24|327.14|331.67|327.57|332.05|327.95|331.22|327.12|312
1639888800000|2021-12-19 04:40:00|331.68|327.58|331.12|327.02|331.95|327.85|331.09|326.99|307
1639889100000|2021-12-19 04:45:00|331.11|327.01|331.26|327.16|331.31|327.21|330.64|326.54|293
1639889400000|2021-12-19 04:50:00|331.27|327.17|330.95|326.85|331.78|327.68|330.95|326.85|284
1639889700000|2021-12-19 04:55:00|330.94|326.84|330.57|326.47|330.99|326.89|330.51|326.41|258
1639890000000|2021-12-19 05:00:00|330.61|326.51|329.4|325.3|330.82|326.72|329.24|325.14|275
1639890300000|2021-12-19 05:05:00|329.37|325.27|329.35|325.25|329.67|325.57|329.15|325.05|261
1639890600000|2021-12-19 05:10:00|329.37|325.27|330.18|326.08|330.26|326.16|329.35|325.25|243
1639890900000|2021-12-19 05:15:00|330.24|326.14|329.71|325.61|330.47|326.37|329.54|325.44|327
1639891200000|2021-12-19 05:20:00|329.65|325.55|329.81|325.71|329.91|325.81|329.65|325.55|231
1639891500000|2021-12-19 05:25:00|329.82|325.72|329.84|325.74|330.03|325.93|329.52|325.42|229
1639891800000|2021-12-19 05:30:00|329.83|325.73|329.71|325.61|329.89|325.79|329.66|325.56|202
1639892100000|2021-12-19 05:35:00|329.8|325.7|329.48|325.38|329.81|325.71|328.86|324.76|254
1639892400000|2021-12-19 05:40:00|329.49|325.39|329.36|325.26|329.68|325.58|329.16|325.06|270
1639892700000|2021-12-19 05:45:00|329.39|325.29|329.38|325.28|329.4|325.3|328.77|324.67|225
1639893000000|2021-12-19 05:50:00|329.34|325.24|328.43|324.33|329.38|325.28|328.16|324.06|301
1639893300000|2021-12-19 05:55:00|328.42|324.32|327.69|323.59|328.54|324.44|326.77|322.67|338
1639893600000|2021-12-19 06:00:00|327.64|323.54|327.67|323.57|327.77|323.67|326.74|322.64|334
1639893900000|2021-12-19 06:05:00|327.68|323.58|327.32|323.22|327.8|323.7|326.75|322.65|221
1639894200000|2021-12-19 06:10:00|327.31|323.21|327.45|323.35|327.55|323.45|326.99|322.89|226
1639894500000|2021-12-19 06:15:00|327.44|323.34|327.74|323.64|327.84|323.74|327.38|323.28|261
1639894800000|2021-12-19 06:20:00|327.78|323.68|327.6|323.5|327.78|323.68|326.64|322.54|288
1639895100000|2021-12-19 06:25:00|327.62|323.52|327.21|323.11|327.62|323.52|327.16|323.06|202
1639895400000|2021-12-19 06:30:00|327.2|323.1|327.12|323.02|327.45|323.35|327.1|323|235
1639895700000|2021-12-19 06:35:00|327.11|323.01|328.89|324.79|330.09|325.99|326.91|322.81|394
1639896000000|2021-12-19 06:40:00|328.87|324.77|329.75|325.65|330.53|326.43|328.47|324.37|338
1639896300000|2021-12-19 06:45:00|329.76|325.66|329.39|325.29|329.88|325.78|329.18|325.08|245
1639896600000|2021-12-19 06:50:00|329.4|325.3|329.41|325.31|329.67|325.57|329.33|325.23|200
1639896900000|2021-12-19 06:55:00|329.4|325.3|328.66|324.56|329.49|325.39|328.39|324.29|269
1639897200000|2021-12-19 07:00:00|328.65|324.55|329.34|325.24|329.34|325.24|328.46|324.36|404
1639897500000|2021-12-19 07:05:00|329.33|325.23|329.57|325.47|329.63|325.53|329.27|325.17|231
1639897800000|2021-12-19 07:10:00|329.6|325.5|329.81|325.71|330.06|325.96|329.52|325.42|243
1639898100000|2021-12-19 07:15:00|329.85|325.75|329.45|325.35|329.92|325.82|329.28|325.18|319
1639898400000|2021-12-19 07:20:00|329.46|325.36|329.42|325.32|329.85|325.75|329.33|325.23|270
1639898700000|2021-12-19 07:25:00|329.4|325.3|329.16|325.06|329.42|325.32|329.1|325|246
1639899000000|2021-12-19 07:30:00|329.08|324.98|329.51|325.41|329.76|325.66|328.68|324.58|237
1639899300000|2021-12-19 07:35:00|329.52|325.42|328.75|324.65|329.52|325.42|328.7|324.6|182
1639899600000|2021-12-19 07:40:00|328.74|324.64|328.93|324.83|328.99|324.89|328.56|324.46|219
1639899900000|2021-12-19 07:45:00|328.92|324.82|328.79|324.69|329.58|325.48|328.7|324.6|233
1639900200000|2021-12-19 07:50:00|328.78|324.68|328.47|324.37|328.86|324.76|327.94|323.84|295
1639900500000|2021-12-19 07:55:00|328.45|324.35|328.15|324.05|328.52|324.42|327.87|323.77|221
1639900800000|2021-12-19 08:00:00|328.18|324.08|328.27|324.17|328.53|324.43|328.09|323.99|265
1639901100000|2021-12-19 08:05:00|328.24|324.14|328.42|324.32|328.58|324.48|327.52|323.42|289
1639901400000|2021-12-19 08:10:00|328.39|324.29|328.43|324.33|328.6|324.5|328.23|324.13|190
1639901700000|2021-12-19 08:15:00|328.48|324.38|328.23|324.13|328.52|324.42|328.13|324.03|191
1639902000000|2021-12-19 08:20:00|328.19|324.09|327.91|323.81|328.34|324.24|327.82|323.72|207
1639902300000|2021-12-19 08:25:00|327.89|323.79|327.53|323.43|327.94|323.84|327.41|323.31|207
1639902600000|2021-12-19 08:30:00|327.52|323.42|327.09|322.99|327.56|323.46|327.08|322.98|282
1639902900000|2021-12-19 08:35:00|327.1|323|327.38|323.28|327.39|323.29|326.55|322.45|311
1639903200000|2021-12-19 08:40:00|327.39|323.29|327.44|323.34|327.65|323.55|327.18|323.08|254
1639903500000|2021-12-19 08:45:00|327.47|323.37|327.01|322.91|327.49|323.39|326.77|322.67|228
1639903800000|2021-12-19 08:50:00|327.04|322.94|326.71|322.61|327.09|322.99|326.58|322.48|242
1639904100000|2021-12-19 08:55:00|326.7|322.6|327.56|323.46|327.56|323.46|326.67|322.57|307
1639904400000|2021-12-19 09:00:00|327.54|323.44|327.54|323.44|328.02|323.92|327.43|323.33|240
1639904700000|2021-12-19 09:05:00|327.58|323.48|326.22|322.12|327.81|323.71|326.22|322.12|272
1639905000000|2021-12-19 09:10:00|326.21|322.11|325.74|321.64|326.5|322.4|325.52|321.42|396
1639905300000|2021-12-19 09:15:00|325.73|321.63|325.82|321.72|326.43|322.33|325.1|321|388
1639905600000|2021-12-19 09:20:00|325.83|321.73|326.28|322.18|326.55|322.45|325.62|321.52|330
1639905900000|2021-12-19 09:25:00|326.27|322.17|325.74|321.64|326.83|322.73|325.74|321.64|383
1639906200000|2021-12-19 09:30:00|325.73|321.63|326.16|322.06|326.37|322.27|325.31|321.21|338
1639906500000|2021-12-19 09:35:00|326.22|322.12|326.57|322.47|326.57|322.47|326.05|321.95|308
1639906800000|2021-12-19 09:40:00|326.59|322.49|326.65|322.55|327|322.9|326.53|322.43|256
1639907100000|2021-12-19 09:45:00|326.66|322.56|326.5|322.4|326.67|322.57|326.12|322.02|241
1639907400000|2021-12-19 09:50:00|326.52|322.42|326.36|322.26|326.64|322.54|326.12|322.02|253
1639907700000|2021-12-19 09:55:00|326.35|322.25|325.8|321.7|326.4|322.3|325.78|321.68|257
1639908000000|2021-12-19 10:00:00|325.74|321.64|325.19|321.09|325.9|321.8|325.17|321.07|315
1639908300000|2021-12-19 10:05:00|325.2|321.1|324.19|320.09|325.29|321.19|323.71|319.61|416
1639908600000|2021-12-19 10:10:00|324.14|320.04|324.06|319.96|324.82|320.72|324.05|319.95|381
1639908900000|2021-12-19 10:15:00|324.05|319.95|323.88|319.78|324.23|320.13|323.28|319.18|476
1639909200000|2021-12-19 10:20:00|323.85|319.75|324.59|320.49|324.63|320.53|323.68|319.58|232
1639909500000|2021-12-19 10:25:00|324.6|320.5|324.52|320.42|324.77|320.67|324.36|320.26|286
1639909800000|2021-12-19 10:30:00|324.51|320.41|324.57|320.47|324.93|320.83|324.43|320.33|273
1639910100000|2021-12-19 10:35:00|324.59|320.49|324.91|320.81|325.08|320.98|324.53|320.43|227
1639910400000|2021-12-19 10:40:00|324.9|320.8|325.59|321.49|325.72|321.62|324.88|320.78|236
1639910700000|2021-12-19 10:45:00|325.64|321.54|325.41|321.31|325.71|321.61|325.14|321.04|244
1639911000000|2021-12-19 10:50:00|325.44|321.34|325.24|321.14|325.65|321.55|325.06|320.96|259
1639911300000|2021-12-19 10:55:00|325.18|321.08|325.32|321.22|325.61|321.51|325.08|320.98|229
1639911600000|2021-12-19 11:00:00|325.33|321.23|323.8|319.7|325.33|321.23|323.63|319.53|361
1639911900000|2021-12-19 11:05:00|323.82|319.72|323.96|319.86|324.12|320.02|323.75|319.65|254
1639912200000|2021-12-19 11:10:00|323.93|319.83|323.91|319.81|324.11|320.01|323.46|319.36|227
1639912500000|2021-12-19 11:15:00|323.93|319.83|324.43|320.33|324.47|320.37|323.84|319.74|278
1639912800000|2021-12-19 11:20:00|324.46|320.36|324.83|320.73|324.86|320.76|324.41|320.31|211
1639913100000|2021-12-19 11:25:00|324.82|320.72|324.24|320.14|324.91|320.81|324.23|320.13|241
1639913400000|2021-12-19 11:30:00|324.23|320.13|324.54|320.44|324.71|320.61|324.22|320.12|252
1639913700000|2021-12-19 11:35:00|324.55|320.45|324.8|320.7|324.88|320.78|324.47|320.37|201
1639914000000|2021-12-19 11:40:00|324.81|320.71|325.12|321.02|325.41|321.31|324.81|320.71|213
1639914300000|2021-12-19 11:45:00|325.13|321.03|324.78|320.68|325.21|321.11|324.51|320.41|249
1639914600000|2021-12-19 11:50:00|324.77|320.67|325.53|321.43|325.58|321.48|324.77|320.67|227
1639914900000|2021-12-19 11:55:00|325.54|321.44|325.52|321.42|325.82|321.72|325.15|321.05|225
1639915200000|2021-12-19 12:00:00|325.51|321.41|324.91|320.81|325.71|321.61|324.67|320.57|317
1639915500000|2021-12-19 12:05:00|324.9|320.8|324.86|320.76|325.23|321.13|324.49|320.39|254
1639915800000|2021-12-19 12:10:00|324.87|320.77|324.23|320.13|324.94|320.84|324.15|320.05|292
1639916100000|2021-12-19 12:15:00|324.24|320.14|324.45|320.35|324.5|320.4|323.73|319.63|329
1639916400000|2021-12-19 12:20:00|324.47|320.37|325.4|321.3|325.48|321.38|324.43|320.33|258
1639916700000|2021-12-19 12:25:00|325.39|321.29|325.32|321.22|325.7|321.6|325.06|320.96|198
1639917000000|2021-12-19 12:30:00|325.34|321.24|325|320.9|325.58|321.48|324.68|320.58|256
1639917300000|2021-12-19 12:35:00|325.01|320.91|326.79|322.69|327.27|323.17|325|320.9|318
1639917600000|2021-12-19 12:40:00|326.77|322.67|326.79|322.69|326.91|322.81|326.61|322.51|209
1639917900000|2021-12-19 12:45:00|326.8|322.7|327.43|323.33|327.46|323.36|326.53|322.43|257
1639918200000|2021-12-19 12:50:00|327.44|323.34|327.64|323.54|327.83|323.73|327.38|323.28|218
1639918500000|2021-12-19 12:55:00|327.67|323.57|327.79|323.69|327.87|323.77|327.46|323.36|186
1639918800000|2021-12-19 13:00:00|327.76|323.66|328.26|324.16|328.32|324.22|327.68|323.58|238
1639919100000|2021-12-19 13:05:00|328.29|324.19|328.54|324.44|328.86|324.76|328.12|324.02|303
1639919400000|2021-12-19 13:10:00|328.53|324.43|328.82|324.72|328.92|324.82|328.53|324.43|258
1639919700000|2021-12-19 13:15:00|328.85|324.75|328.53|324.43|328.85|324.75|328.29|324.19|282
1639920000000|2021-12-19 13:20:00|328.52|324.42|328.13|324.03|328.58|324.48|327.98|323.88|246
1639920300000|2021-12-19 13:25:00|328.11|324.01|327.74|323.64|328.65|324.55|327.74|323.64|271
1639920600000|2021-12-19 13:30:00|327.75|323.65|326.58|322.48|327.86|323.76|326.55|322.45|375
1639920900000|2021-12-19 13:35:00|326.56|322.46|324.81|320.71|326.63|322.53|324.64|320.54|473
1639921200000|2021-12-19 13:40:00|324.78|320.68|323.63|319.53|324.79|320.69|322.67|318.57|457
1639921500000|2021-12-19 13:45:00|323.64|319.54|324.56|320.46|324.8|320.7|322.8|318.7|426
1639921800000|2021-12-19 13:50:00|324.52|320.42|324.6|320.5|324.71|320.61|323.52|319.42|296
1639922100000|2021-12-19 13:55:00|324.61|320.51|329.06|324.96|329.57|325.47|324.59|320.49|619
1639922400000|2021-12-19 14:00:00|329.08|324.98|330.33|326.23|332.45|328.35|329.08|324.98|706
1639922700000|2021-12-19 14:05:00|330.23|326.13|331.18|327.08|331.18|327.08|328.9|324.8|503
1639923000000|2021-12-19 14:10:00|331.17|327.07|325.37|321.27|331.33|327.23|324.57|320.47|730
1639923300000|2021-12-19 14:15:00|325.39|321.29|327.23|323.13|327.31|323.21|325.35|321.25|644
1639923600000|2021-12-19 14:20:00|327.22|323.12|326.16|322.06|327.61|323.51|325.29|321.19|508
1639923900000|2021-12-19 14:25:00|326.2|322.1|326.8|322.7|326.99|322.89|326.14|322.04|382
1639924200000|2021-12-19 14:30:00|326.78|322.68|327.13|323.03|327.41|323.31|326.53|322.43|296
1639924500000|2021-12-19 14:35:00|327.17|323.07|327.54|323.44|329.59|325.49|327.17|323.07|507
1639924800000|2021-12-19 14:40:00|327.58|323.48|328.35|324.25|328.45|324.35|327.52|323.42|308
1639925100000|2021-12-19 14:45:00|328.37|324.27|327.67|323.57|328.37|324.27|327.01|322.91|334
1639925400000|2021-12-19 14:50:00|327.66|323.56|327.2|323.1|327.68|323.58|326.31|322.21|286
1639925700000|2021-12-19 14:55:00|327.19|323.09|326.61|322.51|327.53|323.43|326.29|322.19|312
1639926000000|2021-12-19 15:00:00|326.62|322.52|325.64|321.54|326.96|322.86|325.6|321.5|293
1639926300000|2021-12-19 15:05:00|325.68|321.58|325.65|321.55|325.68|321.58|325.11|321.01|347
1639926600000|2021-12-19 15:10:00|325.66|321.56|325.37|321.27|325.73|321.63|325.19|321.09|269
1639926900000|2021-12-19 15:15:00|325.36|321.26|324.67|320.57|325.49|321.39|324.61|320.51|266
1639927200000|2021-12-19 15:20:00|324.68|320.58|325.68|321.58|325.8|321.7|324.67|320.57|268
1639927500000|2021-12-19 15:25:00|325.75|321.65|326.32|322.22|326.39|322.29|325.66|321.56|247
1639927800000|2021-12-19 15:30:00|326.31|322.21|325.8|321.7|326.34|322.24|325.37|321.27|286
1639928100000|2021-12-19 15:35:00|325.79|321.69|325.25|321.15|325.81|321.71|325.12|321.02|223
1639928400000|2021-12-19 15:40:00|325.24|321.14|325.45|321.35|325.58|321.48|325.13|321.03|217
1639928700000|2021-12-19 15:45:00|325.46|321.36|325.19|321.09|325.79|321.69|324.63|320.53|288
1639929000000|2021-12-19 15:50:00|325.27|321.17|325.38|321.28|325.41|321.31|324.63|320.53|279
1639929300000|2021-12-19 15:55:00|325.39|321.29|325.69|321.59|325.71|321.61|325.15|321.05|289
1639929600000|2021-12-19 16:00:00|325.67|321.57|325.26|321.16|325.78|321.68|324.86|320.76|311
1639929900000|2021-12-19 16:05:00|325.28|321.18|325.72|321.62|325.73|321.63|325.23|321.13|251
1639930200000|2021-12-19 16:10:00|325.74|321.64|326.39|322.29|326.47|322.37|325.65|321.55|200
1639930500000|2021-12-19 16:15:00|326.37|322.27|326.62|322.52|326.68|322.58|326.27|322.17|246
1639930800000|2021-12-19 16:20:00|326.63|322.53|325.89|321.79|329.76|325.66|325.75|321.65|637
1639931100000|2021-12-19 16:25:00|325.87|321.77|326.38|322.28|326.74|322.64|325.24|321.14|410
1639931400000|2021-12-19 16:30:00|326.37|322.27|325.29|321.19|326.5|322.4|324.8|320.7|335
1639931700000|2021-12-19 16:35:00|325.28|321.18|325.3|321.2|326.01|321.91|325.19|321.09|282
1639932000000|2021-12-19 16:40:00|325.31|321.21|324.67|320.57|325.36|321.26|324.5|320.4|304
1639932300000|2021-12-19 16:45:00|324.66|320.56|324.83|320.73|324.86|320.76|324.49|320.39|235
1639932600000|2021-12-19 16:50:00|324.84|320.74|324.48|320.38|324.99|320.89|324.36|320.26|192
1639932900000|2021-12-19 16:55:00|324.46|320.36|324.35|320.25|324.59|320.49|324.28|320.18|232
1639933200000|2021-12-19 17:00:00|324.28|320.18|323.68|319.58|324.96|320.86|323.64|319.54|339
1639933500000|2021-12-19 17:05:00|323.67|319.57|324.42|320.32|324.68|320.58|323.46|319.36|307
1639933800000|2021-12-19 17:10:00|324.38|320.28|325.13|321.03|325.34|321.24|324.32|320.22|336
1639934100000|2021-12-19 17:15:00|325.11|321.01|324.56|320.46|325.31|321.21|324.45|320.35|250
1639934400000|2021-12-19 17:20:00|324.58|320.48|324.42|320.32|324.97|320.87|324.4|320.3|226
1639934700000|2021-12-19 17:25:00|324.47|320.37|323.81|319.71|324.47|320.37|323.71|319.61|258
1639935000000|2021-12-19 17:30:00|323.8|319.7|324.46|320.36|324.46|320.36|323.77|319.67|193
1639935300000|2021-12-19 17:35:00|324.44|320.34|324.35|320.25|324.65|320.55|324.19|320.09|250
1639935600000|2021-12-19 17:40:00|324.41|320.31|324.27|320.17|324.77|320.67|324.21|320.11|188
1639935900000|2021-12-19 17:45:00|324.25|320.15|323.72|319.62|324.36|320.26|323.63|319.53|199
1639936200000|2021-12-19 17:50:00|323.71|319.61|324.64|320.54|324.84|320.74|323.66|319.56|240
1639936500000|2021-12-19 17:55:00|324.65|320.55|325.37|321.27|325.53|321.43|324.29|320.19|240
1639936800000|2021-12-19 18:00:00|325.36|321.26|323.47|319.37|325.37|321.27|323.24|319.14|314
1639937100000|2021-12-19 18:05:00|323.48|319.38|323.58|319.48|323.86|319.76|323.36|319.26|245
1639937400000|2021-12-19 18:10:00|323.6|319.5|322.41|318.31|323.67|319.57|322.14|318.04|322
1639937700000|2021-12-19 18:15:00|322.4|318.3|322.36|318.26|322.77|318.67|322.25|318.15|289
1639938000000|2021-12-19 18:20:00|322.35|318.25|322.93|318.83|322.97|318.87|322.24|318.14|241
1639938300000|2021-12-19 18:25:00|322.89|318.79|322.97|318.87|322.98|318.88|322.51|318.41|203
1639938600000|2021-12-19 18:30:00|322.95|318.85|323.54|319.44|323.55|319.45|322.64|318.54|264
1639938900000|2021-12-19 18:35:00|323.66|319.56|322.89|318.79|323.66|319.56|322.36|318.26|304
1639939200000|2021-12-19 18:40:00|322.9|318.8|323.58|319.48|323.63|319.53|322.8|318.7|202
1639939500000|2021-12-19 18:45:00|323.59|319.49|323.3|319.2|323.59|319.49|322.7|318.6|289
1639939800000|2021-12-19 18:50:00|323.29|319.19|323.5|319.4|323.82|319.72|323.27|319.17|277
1639940100000|2021-12-19 18:55:00|323.51|319.41|323.74|319.64|323.74|319.64|323.32|319.22|232
1639940400000|2021-12-19 19:00:00|323.75|319.65|324.12|320.02|324.45|320.35|323.58|319.48|313
1639940700000|2021-12-19 19:05:00|324.09|319.99|323.63|319.53|324.33|320.23|323.43|319.33|246
1639941000000|2021-12-19 19:10:00|323.65|319.55|322.83|318.73|323.73|319.63|322.8|318.7|249
1639941300000|2021-12-19 19:15:00|322.82|318.72|323.06|318.96|323.49|319.39|322.8|318.7|191
1639941600000|2021-12-19 19:20:00|323.05|318.95|320.74|316.64|323.05|318.95|319.84|315.74|621
1639941900000|2021-12-19 19:25:00|320.77|316.67|320.33|316.23|320.99|316.89|319.72|315.62|405
1639942200000|2021-12-19 19:30:00|320.31|316.21|321.5|317.4|321.52|317.42|319.73|315.63|328
1639942500000|2021-12-19 19:35:00|321.51|317.41|321.51|317.41|321.81|317.71|321.18|317.08|328
1639942800000|2021-12-19 19:40:00|321.54|317.44|320.77|316.67|321.68|317.58|320.29|316.19|405
1639943100000|2021-12-19 19:45:00|320.78|316.68|320.99|316.89|321.52|317.42|320.46|316.36|360
1639943400000|2021-12-19 19:50:00|320.98|316.88|320.94|316.84|321.18|317.08|320.14|316.04|380
1639943700000|2021-12-19 19:55:00|321.02|316.92|320.99|316.89|321.38|317.28|320.63|316.53|281
1639944000000|2021-12-19 20:00:00|321.03|316.93|320.33|316.23|321.03|316.93|319.6|315.5|399
1639944300000|2021-12-19 20:05:00|320.35|316.25|321.21|317.11|321.22|317.12|320.02|315.92|307
1639944600000|2021-12-19 20:10:00|321.17|317.07|322.21|318.11|322.21|318.11|320.83|316.73|293
1639944900000|2021-12-19 20:15:00|322.12|318.02|321.85|317.75|322.37|318.27|321.85|317.75|250
1639945200000|2021-12-19 20:20:00|321.84|317.74|322.29|318.19|322.3|318.2|321.48|317.38|255
1639945500000|2021-12-19 20:25:00|322.23|318.13|321.46|317.36|322.35|318.25|321.46|317.36|202
1639945800000|2021-12-19 20:30:00|321.4|317.3|321.91|317.81|322.13|318.03|321.4|317.3|277
1639946100000|2021-12-19 20:35:00|321.96|317.86|322.35|318.25|322.51|318.41|321.79|317.69|192
1639946400000|2021-12-19 20:40:00|322.36|318.26|322.49|318.39|322.63|318.53|322.36|318.26|165
1639946700000|2021-12-19 20:45:00|322.5|318.4|322.5|318.4|322.6|318.5|322.37|318.27|161
1639947000000|2021-12-19 20:50:00|322.48|318.38|322.77|318.67|322.78|318.68|322.18|318.08|225
1639947300000|2021-12-19 20:55:00|322.73|318.63|322.16|318.06|322.73|318.63|322.08|317.98|205
1639947600000|2021-12-19 21:00:00|322.17|318.07|321.76|317.66|322.43|318.33|321.72|317.62|193
1639947900000|2021-12-19 21:05:00|321.75|317.65|322.33|318.23|322.53|318.43|321.71|317.61|202
1639948200000|2021-12-19 21:10:00|322.32|318.22|322.24|318.14|322.64|318.54|322.13|318.03|190
1639948500000|2021-12-19 21:15:00|322.22|318.12|322.52|318.42|322.86|318.76|321.79|317.69|233
1639948800000|2021-12-19 21:20:00|322.53|318.43|322.86|318.76|323.34|319.24|322.5|318.4|197
1639949100000|2021-12-19 21:25:00|322.9|318.8|322.95|318.85|322.99|318.89|322.64|318.54|152
1639949400000|2021-12-19 21:30:00|322.94|318.84|323.31|319.21|323.35|319.25|322.94|318.84|165
1639949700000|2021-12-19 21:35:00|323.3|319.2|322.85|318.75|323.32|319.22|322.78|318.68|151
1639950000000|2021-12-19 21:40:00|322.84|318.74|323.33|319.23|323.51|319.41|322.69|318.59|188
1639950300000|2021-12-19 21:45:00|323.32|319.22|322.78|318.68|323.32|319.22|322.44|318.34|198
1639950600000|2021-12-19 21:50:00|322.77|318.67|321.95|317.85|322.83|318.73|321.95|317.85|176
1639950900000|2021-12-19 21:55:00|321.93|317.83|321.96|317.86|321.97|317.87|321.55|317.45|219
1639951200000|2021-12-19 22:00:00|321.95|317.85|322.63|318.53|322.65|318.55|321.5|317.4|228
1639951500000|2021-12-19 22:05:00|322.62|318.52|323.53|319.43|323.88|319.78|322.47|318.37|314
1639951800000|2021-12-19 22:10:00|323.5|319.4|324.28|320.18|324.5|320.4|323.36|319.26|313
1639952100000|2021-12-19 22:15:00|324.27|320.17|324|319.9|324.5|320.4|323.82|319.72|245
1639952400000|2021-12-19 22:20:00|324.01|319.91|323.38|319.28|324.01|319.91|323.25|319.15|222
1639952700000|2021-12-19 22:25:00|323.37|319.27|323.82|319.72|323.86|319.76|323.29|319.19|166
1639953000000|2021-12-19 22:30:00|323.81|319.71|323.76|319.66|323.9|319.8|323.72|319.62|94
1639953300000|2021-12-19 22:35:00|323.75|319.65|323.79|319.69|323.83|319.73|323.69|319.59|79
1639953600000|2021-12-19 22:40:00|323.73|319.63|323.57|319.47|323.73|319.63|323.34|319.24|110
1639953900000|2021-12-19 22:45:00|323.63|319.53|324.67|320.57|324.8|320.7|323.61|319.51|262
1639954200000|2021-12-19 22:50:00|324.7|320.6|324.92|320.82|325|320.9|324.65|320.55|221
1639954500000|2021-12-19 22:55:00|324.93|320.83|324.74|320.64|325.6|321.5|324.56|320.46|330
1639954800000|2021-12-19 23:00:00|324.73|320.63|324.45|320.35|325.5|321.4|324.3|320.2|378
1639955100000|2021-12-19 23:05:00|324.42|320.32|324.65|320.55|325.03|320.93|324.42|320.32|265
1639955400000|2021-12-19 23:10:00|324.64|320.54|324.49|320.39|324.75|320.65|324.13|320.03|304
1639955700000|2021-12-19 23:15:00|324.48|320.38|323.99|319.89|324.5|320.4|323.77|319.67|280
1639956000000|2021-12-19 23:20:00|323.96|319.86|323.61|319.51|324.81|320.71|323.49|319.39|319
1639956300000|2021-12-19 23:25:00|323.63|319.53|323.78|319.68|323.91|319.81|323.47|319.37|223
1639956600000|2021-12-19 23:30:00|323.71|319.61|323.21|319.11|324.02|319.92|323.07|318.97|289
1639956900000|2021-12-19 23:35:00|323.19|319.09|323.27|319.17|323.4|319.3|322.6|318.5|210
1639957200000|2021-12-19 23:40:00|323.24|319.14|322.78|318.68|323.3|319.2|322.55|318.45|216
1639957500000|2021-12-19 23:45:00|322.79|318.69|321.87|317.77|322.8|318.7|321.79|317.69|194
1639957800000|2021-12-19 23:50:00|321.91|317.81|320.79|316.69|322.02|317.92|320.7|316.6|322
1639958100000|2021-12-19 23:55:00|320.81|316.71|320.76|316.66|321.05|316.95|320.36|316.26|286
1639958400000|2021-12-20 00:00:00|320.81|316.71|320.35|316.25|321.77|317.67|318.69|314.59|468
1639958700000|2021-12-20 00:05:00|320.36|316.26|320.88|316.78|320.99|316.89|319.63|315.53|371
1639959000000|2021-12-20 00:10:00|320.89|316.79|319.32|315.22|321.43|317.33|318.78|314.68|471
1639959300000|2021-12-20 00:15:00|319.31|315.21|317.43|313.33|319.32|315.22|317.03|312.93|478
1639959600000|2021-12-20 00:20:00|317.44|313.34|318.35|314.25|318.82|314.72|317.44|313.34|353
1639959900000|2021-12-20 00:25:00|318.37|314.27|319.69|315.59|319.78|315.68|318.36|314.26|313
1639960200000|2021-12-20 00:30:00|319.66|315.56|319.7|315.6|319.86|315.76|318.6|314.5|357
1639960500000|2021-12-20 00:35:00|319.71|315.61|319.8|315.7|319.91|315.81|318.8|314.7|295
1639960800000|2021-12-20 00:40:00|319.89|315.79|320.81|316.71|320.83|316.73|319.8|315.7|256
1639961100000|2021-12-20 00:45:00|320.83|316.73|321.34|317.24|321.38|317.28|320.53|316.43|261
1639961400000|2021-12-20 00:50:00|321.33|317.23|321.54|317.44|321.62|317.52|321.05|316.95|316
1639961700000|2021-12-20 00:55:00|321.56|317.46|322.74|318.64|322.74|318.64|321.55|317.45|382
1639962000000|2021-12-20 01:00:00|322.68|318.58|323.34|319.24|323.59|319.49|322.66|318.56|349
1639962300000|2021-12-20 01:05:00|323.29|319.19|323.39|319.29|323.82|319.72|323.27|319.17|370
1639962600000|2021-12-20 01:10:00|323.4|319.3|324.23|320.13|324.71|320.61|323.26|319.16|442
1639962900000|2021-12-20 01:15:00|324.32|320.22|322.62|318.52|324.4|320.3|322.31|318.21|469
1639963200000|2021-12-20 01:20:00|322.63|318.53|321.64|317.54|322.97|318.87|321.54|317.44|370
1639963500000|2021-12-20 01:25:00|321.66|317.56|321.69|317.59|322.01|317.91|321.33|317.23|372
1639963800000|2021-12-20 01:30:00|321.67|317.57|320.73|316.63|321.83|317.73|320.73|316.63|366
1639964100000|2021-12-20 01:35:00|320.74|316.64|320.35|316.25|320.82|316.72|320.34|316.24|340
1639964400000|2021-12-20 01:40:00|320.34|316.24|320.33|316.23|320.79|316.69|319.83|315.73|389
1639964700000|2021-12-20 01:45:00|320.36|316.26|321.62|317.52|321.67|317.57|320.33|316.23|329
1639965000000|2021-12-20 01:50:00|321.63|317.53|322.63|318.53|322.63|318.53|321.33|317.23|321
1639965300000|2021-12-20 01:55:00|322.68|318.58|323.41|319.31|323.81|319.71|322.45|318.35|433
1639965600000|2021-12-20 02:00:00|323.4|319.3|322.61|318.51|323.72|319.62|322.57|318.47|381
1639965900000|2021-12-20 02:05:00|322.57|318.47|320.72|316.62|322.59|318.49|320.68|316.58|376
1639966200000|2021-12-20 02:10:00|320.71|316.61|322.04|317.94|322.1|318|320.68|316.58|429
1639966500000|2021-12-20 02:15:00|322.06|317.96|323.52|319.42|323.64|319.54|322.02|317.92|417
1639966800000|2021-12-20 02:20:00|323.53|319.43|323.91|319.81|323.91|319.81|322.82|318.72|401
1639967100000|2021-12-20 02:25:00|323.9|319.8|324.5|320.4|325.21|321.11|323.69|319.59|388
1639967400000|2021-12-20 02:30:00|324.48|320.38|327.45|323.35|327.61|323.51|324.09|319.99|466
1639967700000|2021-12-20 02:35:00|327.43|323.33|329.53|325.43|330.86|326.76|326.58|322.48|631
1639968000000|2021-12-20 02:40:00|329.64|325.54|329.06|324.96|329.64|325.54|328.14|324.04|516
1639968300000|2021-12-20 02:45:00|329.07|324.97|325.46|321.36|329.11|325.01|325.21|321.11|541
1639968600000|2021-12-20 02:50:00|325.47|321.37|324.82|320.72|325.66|321.56|324.63|320.53|343
1639968900000|2021-12-20 02:55:00|324.84|320.74|326.39|322.29|326.52|322.42|324.32|320.22|441
1639969200000|2021-12-20 03:00:00|326.4|322.3|328.38|324.28|328.41|324.31|325.69|321.59|520
1639969500000|2021-12-20 03:05:00|328.43|324.33|328.68|324.58|331.16|327.06|328.3|324.2|588
1639969800000|2021-12-20 03:10:00|328.54|324.44|326.73|322.63|328.62|324.52|326.41|322.31|492
1639970100000|2021-12-20 03:15:00|326.72|322.62|325.28|321.18|326.83|322.73|325|320.9|463
1639970400000|2021-12-20 03:20:00|325.25|321.15|325.37|321.27|325.59|321.49|324.69|320.59|442
1639970700000|2021-12-20 03:25:00|325.38|321.28|325.88|321.78|326.49|322.39|325.19|321.09|394
1639971000000|2021-12-20 03:30:00|325.91|321.81|328.76|324.66|330.6|326.5|325.81|321.71|513
1639971300000|2021-12-20 03:35:00|328.77|324.67|327.69|323.59|328.91|324.81|327.25|323.15|443
1639971600000|2021-12-20 03:40:00|327.73|323.63|328.48|324.38|329.95|325.85|327.73|323.63|484
1639971900000|2021-12-20 03:45:00|328.51|324.41|329.93|325.83|332.11|328.01|328.41|324.31|626
1639972200000|2021-12-20 03:50:00|329.92|325.82|330.34|326.24|332.11|328.01|329.92|325.82|533
1639972500000|2021-12-20 03:55:00|330.35|326.25|330.53|326.43|330.55|326.45|329.42|325.32|436
1639972800000|2021-12-20 04:00:00|330.55|326.45|331.73|327.63|332.33|328.23|330.55|326.45|606
1639973100000|2021-12-20 04:05:00|331.75|327.65|329.76|325.66|331.83|327.73|329.26|325.16|574
1639973400000|2021-12-20 04:10:00|329.77|325.67|332.28|328.18|332.33|328.23|329.75|325.65|532
1639973700000|2021-12-20 04:15:00|332.33|328.23|333.75|329.65|335.87|331.77|331.54|327.44|715
1639974000000|2021-12-20 04:20:00|333.73|329.63|331.52|327.42|333.81|329.71|330.58|326.48|631
1639974300000|2021-12-20 04:25:00|331.51|327.41|330.11|326.01|332.31|328.21|330.11|326.01|518
1639974600000|2021-12-20 04:30:00|330.12|326.02|332.29|328.19|332.38|328.28|330.08|325.98|619
1639974900000|2021-12-20 04:35:00|332.32|328.22|330.42|326.32|332.36|328.26|330.42|326.32|395
1639975200000|2021-12-20 04:40:00|330.43|326.33|330.71|326.61|331.8|327.7|330.39|326.29|454
1639975500000|2021-12-20 04:45:00|330.72|326.62|331.94|327.84|332.49|328.39|330.3|326.2|381
1639975800000|2021-12-20 04:50:00|331.93|327.83|332.11|328.01|332.68|328.58|331.32|327.22|323
1639976100000|2021-12-20 04:55:00|332.15|328.05|332.35|328.25|332.57|328.47|331.88|327.78|379
1639976400000|2021-12-20 05:00:00|332.36|328.26|332.83|328.73|333.39|329.29|332.31|328.21|444
1639976700000|2021-12-20 05:05:00|332.92|328.82|332.02|327.92|333.05|328.95|331.5|327.4|453
1639977000000|2021-12-20 05:10:00|332.03|327.93|331.65|327.55|332.88|328.78|331.61|327.51|394
1639977300000|2021-12-20 05:15:00|331.63|327.53|330.67|326.57|331.91|327.81|329.88|325.78|441
1639977600000|2021-12-20 05:20:00|330.66|326.56|331.53|327.43|332.15|328.05|330.66|326.56|455
1639977900000|2021-12-20 05:25:00|331.52|327.42|329.84|325.74|331.53|327.43|329.79|325.69|417
1639978200000|2021-12-20 05:30:00|329.83|325.73|330.58|326.48|330.71|326.61|329.29|325.19|497
1639978500000|2021-12-20 05:35:00|330.59|326.49|328.25|324.15|330.64|326.54|327.68|323.58|514
1639978800000|2021-12-20 05:40:00|328.24|324.14|327.35|323.25|328.73|324.63|326.55|322.45|483
1639979100000|2021-12-20 05:45:00|327.34|323.24|327.54|323.44|327.92|323.82|326.94|322.84|471
1639979400000|2021-12-20 05:50:00|327.55|323.45|326.37|322.27|327.81|323.71|325.59|321.49|578
1639979700000|2021-12-20 05:55:00|326.4|322.3|325.36|321.26|326.66|322.56|324.63|320.53|605
1639980000000|2021-12-20 06:00:00|325.35|321.25|326.51|322.41|326.63|322.53|323.86|319.76|637
1639980300000|2021-12-20 06:05:00|326.53|322.43|327.14|323.04|327.33|323.23|325.7|321.6|418
1639980600000|2021-12-20 06:10:00|327.12|323.02|327.49|323.39|327.49|323.39|326.27|322.17|424
1639980900000|2021-12-20 06:15:00|327.47|323.37|327.28|323.18|327.65|323.55|326.95|322.85|423
1639981200000|2021-12-20 06:20:00|327.36|323.26|327.37|323.27|327.61|323.51|327.01|322.91|270
1639981500000|2021-12-20 06:25:00|327.36|323.26|326.21|322.11|327.42|323.32|326.21|322.11|285
1639981800000|2021-12-20 06:30:00|326.09|321.99|326.35|322.25|326.64|322.54|325.67|321.57|386
1639982100000|2021-12-20 06:35:00|326.31|322.21|326.16|322.06|326.39|322.29|324.11|320.01|476
1639982400000|2021-12-20 06:40:00|326.17|322.07|326.4|322.3|326.48|322.38|324.8|320.7|383
1639982700000|2021-12-20 06:45:00|326.31|322.21|327.2|323.1|327.3|323.2|325.53|321.43|349
1639983000000|2021-12-20 06:50:00|327.09|322.99|327.6|323.5|327.82|323.72|326.5|322.4|361
1639983300000|2021-12-20 06:55:00|327.61|323.51|329.46|325.36|329.57|325.47|327.5|323.4|381
1639983600000|2021-12-20 07:00:00|329.52|325.42|327.54|323.44|329.65|325.55|327.32|323.22|388
1639983900000|2021-12-20 07:05:00|327.49|323.39|326.47|322.37|327.85|323.75|325.74|321.64|551
1639984200000|2021-12-20 07:10:00|326.42|322.32|326.73|322.63|326.83|322.73|325.49|321.39|483
1639984500000|2021-12-20 07:15:00|326.6|322.5|326.53|322.43|326.72|322.62|324.42|320.32|573
1639984800000|2021-12-20 07:20:00|326.52|322.42|326.99|322.89|327.11|323.01|326.25|322.15|495
1639985100000|2021-12-20 07:25:00|327|322.9|325.65|321.55|327.47|323.37|325.62|321.52|440
1639985400000|2021-12-20 07:30:00|325.68|321.58|326.8|322.7|327.31|323.21|325.68|321.58|363
1639985700000|2021-12-20 07:35:00|326.81|322.71|326.42|322.32|326.94|322.84|326.1|322|363
1639986000000|2021-12-20 07:40:00|326.43|322.33|327.41|323.31|327.62|323.52|326.43|322.33|358
1639986300000|2021-12-20 07:45:00|327.43|323.33|327.4|323.3|328.42|324.32|327.28|323.18|389
1639986600000|2021-12-20 07:50:00|327.47|323.37|326.62|322.52|327.47|323.37|326.51|322.41|276
1639986900000|2021-12-20 07:55:00|326.6|322.5|325.75|321.65|326.9|322.8|325.58|321.48|368
1639987200000|2021-12-20 08:00:00|325.7|321.6|324.35|320.25|326.14|322.04|324.18|320.08|383
1639987500000|2021-12-20 08:05:00|324.41|320.31|325.57|321.47|326.24|322.14|323.52|319.42|417
1639987800000|2021-12-20 08:10:00|325.56|321.46|326.7|322.6|326.81|322.71|325.46|321.36|401
1639988100000|2021-12-20 08:15:00|326.66|322.56|327.13|323.03|327.36|323.26|326.53|322.43|319
1639988400000|2021-12-20 08:20:00|327.11|323.01|326.6|322.5|327.55|323.45|326.44|322.34|386
1639988700000|2021-12-20 08:25:00|326.64|322.54|327.49|323.39|327.81|323.71|326.63|322.53|388
1639989000000|2021-12-20 08:30:00|327.5|323.4|325.7|321.6|327.62|323.52|325.56|321.46|401
1639989300000|2021-12-20 08:35:00|325.69|321.59|325.57|321.47|326.41|322.31|325.14|321.04|407
1639989600000|2021-12-20 08:40:00|325.55|321.45|325.42|321.32|326.79|322.69|324.46|320.36|443
1639989900000|2021-12-20 08:45:00|325.38|321.28|324.59|320.49|325.43|321.33|323.4|319.3|472
1639990200000|2021-12-20 08:50:00|324.58|320.48|323.71|319.61|324.8|320.7|323.15|319.05|509
1639990500000|2021-12-20 08:55:00|323.82|319.72|323.92|319.82|324.4|320.3|322.87|318.77|435
1639990800000|2021-12-20 09:00:00|323.91|319.81|322.44|318.34|324.38|320.28|322.32|318.22|479
1639991100000|2021-12-20 09:05:00|322.45|318.35|319.27|315.17|322.46|318.36|319.2|315.1|657
1639991400000|2021-12-20 09:10:00|319.28|315.18|318.77|314.67|319.63|315.53|317.77|313.67|616
1639991700000|2021-12-20 09:15:00|318.73|314.63|320.31|316.21|320.6|316.5|317.29|313.19|647
1639992000000|2021-12-20 09:20:00|320.33|316.23|318.46|314.36|320.33|316.23|318.22|314.12|611
1639992300000|2021-12-20 09:25:00|318.48|314.38|318.29|314.19|318.75|314.65|317.84|313.74|499
1639992600000|2021-12-20 09:30:00|318.32|314.22|317.87|313.77|318.69|314.59|316.31|312.21|514
1639992900000|2021-12-20 09:35:00|317.82|313.72|317.38|313.28|318.25|314.15|316.71|312.61|526
1639993200000|2021-12-20 09:40:00|317.41|313.31|315.98|311.88|317.68|313.58|314.82|310.72|577
1639993500000|2021-12-20 09:45:00|315.92|311.82|316.76|312.66|316.99|312.89|315.59|311.49|495
1639993800000|2021-12-20 09:50:00|316.75|312.65|316.57|312.47|317.46|313.36|314.91|310.81|524
1639994100000|2021-12-20 09:55:00|316.54|312.44|314.43|310.33|316.94|312.84|313.74|309.64|574
1639994400000|2021-12-20 10:00:00|314.44|310.34|316.24|312.14|316.47|312.37|314.05|309.95|576
1639994700000|2021-12-20 10:05:00|316.25|312.15|316.42|312.32|316.64|312.54|315.44|311.34|416
1639995000000|2021-12-20 10:10:00|316.41|312.31|316.68|312.58|317.43|313.33|316.29|312.19|493
1639995300000|2021-12-20 10:15:00|316.66|312.56|316.82|312.72|317.58|313.48|316.45|312.35|393
1639995600000|2021-12-20 10:20:00|316.81|312.71|315.81|311.71|316.81|312.71|315.58|311.48|437
1639995900000|2021-12-20 10:25:00|315.8|311.7|315.46|311.36|316.42|312.32|315.41|311.31|384
1639996200000|2021-12-20 10:30:00|315.49|311.39|315.72|311.62|315.88|311.78|315.13|311.03|328
1639996500000|2021-12-20 10:35:00|315.76|311.66|315.75|311.65|316.21|312.11|315.47|311.37|374
1639996800000|2021-12-20 10:40:00|315.71|311.61|315.77|311.67|315.78|311.68|315.03|310.93|404
1639997100000|2021-12-20 10:45:00|315.78|311.68|316.24|312.14|316.56|312.46|315.47|311.37|327
1639997400000|2021-12-20 10:50:00|316.23|312.13|316.02|311.92|316.35|312.25|315.61|311.51|318
1639997700000|2021-12-20 10:55:00|316.03|311.93|315.58|311.48|316.31|312.21|315.29|311.19|349
1639998000000|2021-12-20 11:00:00|315.59|311.49|315.73|311.63|315.81|311.71|315.08|310.98|320
1639998300000|2021-12-20 11:05:00|315.72|311.62|316.82|312.72|316.84|312.74|315.6|311.5|315
1639998600000|2021-12-20 11:10:00|316.8|312.7|316.65|312.55|317.89|313.79|316.26|312.16|501
1639998900000|2021-12-20 11:15:00|316.66|312.56|316.42|312.32|317.25|313.15|316.2|312.1|387
1639999200000|2021-12-20 11:20:00|316.41|312.31|316.88|312.78|316.97|312.87|316.27|312.17|359
1639999500000|2021-12-20 11:25:00|316.85|312.75|317.28|313.18|317.46|313.36|316.53|312.43|343
1639999800000|2021-12-20 11:30:00|317.29|313.19|316.64|312.54|317.49|313.39|316.56|312.46|344
1640000100000|2021-12-20 11:35:00|316.63|312.53|316.23|312.13|316.79|312.69|316.17|312.07|352
1640000400000|2021-12-20 11:40:00|316.22|312.12|316.44|312.34|316.86|312.76|315.23|311.13|383
1640000700000|2021-12-20 11:45:00|316.35|312.25|316.84|312.74|316.89|312.79|316.35|312.25|355
1640001000000|2021-12-20 11:50:00|316.86|312.76|316.83|312.73|316.91|312.81|316.31|312.21|350
1640001300000|2021-12-20 11:55:00|316.82|312.72|316.71|312.61|317.24|313.14|316.43|312.33|400
1640001600000|2021-12-20 12:00:00|316.7|312.6|316.32|312.22|316.81|312.71|315.74|311.64|341
1640001900000|2021-12-20 12:05:00|316.33|312.23|315.72|311.62|316.46|312.36|315.68|311.58|358
1640002200000|2021-12-20 12:10:00|315.68|311.58|315.85|311.75|315.89|311.79|315.22|311.12|345
1640002500000|2021-12-20 12:15:00|315.86|311.76|315.16|311.06|315.87|311.77|315.07|310.97|420
1640002800000|2021-12-20 12:20:00|315.19|311.09|314.48|310.38|315.35|311.25|314.23|310.13|425
1640003100000|2021-12-20 12:25:00|314.47|310.37|313.47|309.37|314.89|310.79|312.19|308.09|554
1640003400000|2021-12-20 12:30:00|313.46|309.36|312.9|308.8|313.8|309.7|311.74|307.64|571
1640003700000|2021-12-20 12:35:00|312.91|308.81|314.33|310.23|314.44|310.34|312.78|308.68|408
1640004000000|2021-12-20 12:40:00|314.41|310.31|313.3|309.2|314.44|310.34|312.5|308.4|408
1640004300000|2021-12-20 12:45:00|313.21|309.11|313.52|309.42|313.83|309.73|312.18|308.08|465
1640004600000|2021-12-20 12:50:00|313.51|309.41|312.66|308.56|314.5|310.4|312.29|308.19|458
1640004900000|2021-12-20 12:55:00|312.71|308.61|313.48|309.38|313.83|309.73|312.38|308.28|507
1640005200000|2021-12-20 13:00:00|313.44|309.34|311.65|307.55|313.72|309.62|311.32|307.22|492
1640005500000|2021-12-20 13:05:00|311.63|307.53|313.54|309.44|313.54|309.44|311.39|307.29|355
1640005800000|2021-12-20 13:10:00|313.57|309.47|315.17|311.07|315.23|311.13|313.47|309.37|431
1640006100000|2021-12-20 13:15:00|315.23|311.13|314.42|310.32|315.46|311.36|314.24|310.14|475
1640006400000|2021-12-20 13:20:00|314.38|310.28|314.8|310.7|314.91|310.81|313.76|309.66|353
1640006700000|2021-12-20 13:25:00|314.79|310.69|314.93|310.83|315.4|311.3|314.43|310.33|392
1640007000000|2021-12-20 13:30:00|314.97|310.87|314.51|310.41|314.97|310.87|313.83|309.73|391
1640007300000|2021-12-20 13:35:00|314.58|310.48|315.28|311.18|315.54|311.44|314.43|310.33|394
1640007600000|2021-12-20 13:40:00|315.25|311.15|314.68|310.58|315.65|311.55|314.42|310.32|429
1640007900000|2021-12-20 13:45:00|314.72|310.62|314.55|310.45|315.16|311.06|314.35|310.25|420
1640008200000|2021-12-20 13:50:00|314.56|310.46|314.38|310.28|314.69|310.59|313.71|309.61|440
1640008500000|2021-12-20 13:55:00|314.36|310.26|313.08|308.98|314.73|310.63|313.07|308.97|432
1640008800000|2021-12-20 14:00:00|313.07|308.97|313.81|309.71|313.81|309.71|312.55|308.45|472
1640009100000|2021-12-20 14:05:00|313.8|309.7|312.3|308.2|314.01|309.91|312.29|308.19|427
1640009400000|2021-12-20 14:10:00|312.25|308.15|311.74|307.64|312.74|308.64|311.42|307.32|480
1640009700000|2021-12-20 14:15:00|311.76|307.66|313.55|309.45|314.49|310.39|311.73|307.63|611
1640010000000|2021-12-20 14:20:00|313.38|309.28|312.73|308.63|313.48|309.38|311.46|307.36|614
1640010300000|2021-12-20 14:25:00|312.82|308.72|313.32|309.22|313.44|309.34|312.14|308.04|534
1640010600000|2021-12-20 14:30:00|313.31|309.21|312.56|308.46|313.8|309.7|312.1|308|663
1640010900000|2021-12-20 14:35:00|312.58|308.48|315.65|311.55|315.68|311.58|312.28|308.18|652
1640011200000|2021-12-20 14:40:00|315.64|311.54|316.09|311.99|316.49|312.39|314.37|310.27|690
1640011500000|2021-12-20 14:45:00|316.06|311.96|316.3|312.2|317.59|313.49|315.14|311.04|698
1640011800000|2021-12-20 14:50:00|316.31|312.21|315.67|311.57|316.48|312.38|314.1|310|645
1640012100000|2021-12-20 14:55:00|315.63|311.53|318.23|314.13|318.23|314.13|315.57|311.47|709
1640012400000|2021-12-20 15:00:00|318.19|314.09|316.79|312.69|318.19|314.09|316.38|312.28|569
1640012700000|2021-12-20 15:05:00|316.81|312.71|315.74|311.64|316.92|312.82|315.18|311.08|566
1640013000000|2021-12-20 15:10:00|315.73|311.63|316.48|312.38|316.65|312.55|315.57|311.47|500
1640013300000|2021-12-20 15:15:00|316.47|312.37|317.26|313.16|317.46|313.36|316.24|312.14|479
1640013600000|2021-12-20 15:20:00|317.29|313.19|317.38|313.28|317.58|313.48|316.52|312.42|508
1640013900000|2021-12-20 15:25:00|317.37|313.27|316.76|312.66|317.41|313.31|316.64|312.54|382
1640014200000|2021-12-20 15:30:00|316.75|312.65|315.91|311.81|316.86|312.76|315.69|311.59|394
1640014500000|2021-12-20 15:35:00|315.94|311.84|316.34|312.24|316.61|312.51|315.64|311.54|420
1640014800000|2021-12-20 15:40:00|316.41|312.31|316.56|312.46|316.65|312.55|315.77|311.67|378
1640015100000|2021-12-20 15:45:00|316.6|312.5|315.41|311.31|316.74|312.64|315.29|311.19|414
1640015400000|2021-12-20 15:50:00|315.42|311.32|312.42|308.32|315.7|311.6|311.68|307.58|467
1640015700000|2021-12-20 15:55:00|312.41|308.31|312.63|308.53|313.4|309.3|311.95|307.85|504
1640016000000|2021-12-20 16:00:00|312.65|308.55|311.89|307.79|312.92|308.82|311.42|307.32|461
1640016300000|2021-12-20 16:05:00|311.9|307.8|312.78|308.68|312.9|308.8|311.84|307.74|449
1640016600000|2021-12-20 16:10:00|312.77|308.67|313.56|309.46|314.5|310.4|312.72|308.62|448
1640016900000|2021-12-20 16:15:00|313.55|309.45|314.59|310.49|314.59|310.49|313.18|309.08|430
1640017200000|2021-12-20 16:20:00|314.65|310.55|313.85|309.75|314.7|310.6|313.83|309.73|414
1640017500000|2021-12-20 16:25:00|313.84|309.74|313.77|309.67|313.96|309.86|313.12|309.02|451
1640017800000|2021-12-20 16:30:00|313.78|309.68|314.19|310.09|314.38|310.28|313.51|309.41|410
1640018100000|2021-12-20 16:35:00|314.27|310.17|314.04|309.94|314.46|310.36|313.36|309.26|402
1640018400000|2021-12-20 16:40:00|314.03|309.93|314.69|310.59|314.7|310.6|313.59|309.49|376
1640018700000|2021-12-20 16:45:00|314.7|310.6|315.47|311.37|315.68|311.58|314.25|310.15|384
1640019000000|2021-12-20 16:50:00|315.48|311.38|316.35|312.25|316.73|312.63|315.28|311.18|454
1640019300000|2021-12-20 16:55:00|316.34|312.24|316.76|312.66|316.81|312.71|315.79|311.69|429
1640019600000|2021-12-20 17:00:00|316.77|312.67|316.28|312.18|317.35|313.25|315.46|311.36|444
1640019900000|2021-12-20 17:05:00|316.26|312.16|316.16|312.06|316.5|312.4|315.72|311.62|396
1640020200000|2021-12-20 17:10:00|316.18|312.08|316|311.9|316.64|312.54|315.73|311.63|390
1640020500000|2021-12-20 17:15:00|315.99|311.89|317.21|313.11|317.37|313.27|315.72|311.62|391
1640020800000|2021-12-20 17:20:00|317.17|313.07|316.59|312.49|317.19|313.09|316.3|312.2|351
1640021100000|2021-12-20 17:25:00|316.62|312.52|315.72|311.62|316.62|312.52|315.41|311.31|289
1640021400000|2021-12-20 17:30:00|315.7|311.6|314.71|310.61|315.71|311.61|314.36|310.26|356
1640021700000|2021-12-20 17:35:00|314.72|310.62|315.38|311.28|315.41|311.31|314.44|310.34|292
1640022000000|2021-12-20 17:40:00|315.37|311.27|315.58|311.48|315.76|311.66|315.15|311.05|346
1640022300000|2021-12-20 17:45:00|315.55|311.45|315.43|311.33|315.86|311.76|315.19|311.09|347
1640022600000|2021-12-20 17:50:00|315.4|311.3|316.15|312.05|316.2|312.1|315.33|311.23|346
1640022900000|2021-12-20 17:55:00|316.14|312.04|314.73|310.63|316.19|312.09|314.57|310.47|388
1640023200000|2021-12-20 18:00:00|314.72|310.62|314.68|310.58|315.28|311.18|314.48|310.38|394
1640023500000|2021-12-20 18:05:00|314.69|310.59|314.95|310.85|315.25|311.15|314.37|310.27|362
1640023800000|2021-12-20 18:10:00|314.92|310.82|315.73|311.63|315.79|311.69|314.92|310.82|345
1640024100000|2021-12-20 18:15:00|315.72|311.62|316.11|312.01|316.43|312.33|315.69|311.59|403
1640024400000|2021-12-20 18:20:00|316.13|312.03|315.89|311.79|316.18|312.08|315.45|311.35|362
1640024700000|2021-12-20 18:25:00|315.9|311.8|315.6|311.5|316.31|312.21|315.49|311.39|263
1640025000000|2021-12-20 18:30:00|315.62|311.52|315.29|311.19|316.01|311.91|315.25|311.15|305
1640025300000|2021-12-20 18:35:00|315.31|311.21|315.92|311.82|316|311.9|315.08|310.98|326
1640025600000|2021-12-20 18:40:00|315.93|311.83|317.66|313.56|318.28|314.18|315.85|311.75|412
1640025900000|2021-12-20 18:45:00|317.6|313.5|317.62|313.52|318|313.9|317.25|313.15|418
1640026200000|2021-12-20 18:50:00|317.53|313.43|317.65|313.55|317.77|313.67|317.13|313.03|312
1640026500000|2021-12-20 18:55:00|317.64|313.54|317.44|313.34|317.9|313.8|317.15|313.05|281
1640026800000|2021-12-20 19:00:00|317.45|313.35|317.45|313.35|318.11|314.01|317.25|313.15|324
1640027100000|2021-12-20 19:05:00|317.46|313.36|318.73|314.63|319.25|315.15|317.44|313.34|465
1640027400000|2021-12-20 19:10:00|318.74|314.64|319.17|315.07|319.62|315.52|318.44|314.34|299
1640027700000|2021-12-20 19:15:00|319.15|315.05|319.68|315.58|319.68|315.58|318.82|314.72|394
1640028000000|2021-12-20 19:20:00|319.69|315.59|319.61|315.51|319.79|315.69|319.09|314.99|418
1640028300000|2021-12-20 19:25:00|319.59|315.49|318.8|314.7|319.6|315.5|318.57|314.47|235
1640028600000|2021-12-20 19:30:00|318.83|314.73|318.98|314.88|319|314.9|318.19|314.09|279
1640028900000|2021-12-20 19:35:00|318.99|314.89|318.79|314.69|319.25|315.15|318.61|314.51|285
1640029200000|2021-12-20 19:40:00|318.73|314.63|318.63|314.53|318.92|314.82|318.4|314.3|271
1640029500000|2021-12-20 19:45:00|318.62|314.52|319.9|315.8|319.9|315.8|318.55|314.45|309
1640029800000|2021-12-20 19:50:00|319.88|315.78|320.39|316.29|320.4|316.3|319.55|315.45|358
1640030100000|2021-12-20 19:55:00|320.34|316.24|319.59|315.49|320.39|316.29|319.2|315.1|453
1640030400000|2021-12-20 20:00:00|319.62|315.52|320.79|316.69|321.38|317.28|319.59|315.49|443
1640030700000|2021-12-20 20:05:00|320.81|316.71|321.5|317.4|321.78|317.68|320.69|316.59|471
1640031000000|2021-12-20 20:10:00|321.47|317.37|321.62|317.52|322.32|318.22|321.24|317.14|525
1640031300000|2021-12-20 20:15:00|321.63|317.53|322.15|318.05|322.6|318.5|321.34|317.24|454
1640031600000|2021-12-20 20:20:00|322.19|318.09|322.21|318.11|323.59|319.49|322.14|318.04|503
1640031900000|2021-12-20 20:25:00|322.22|318.12|321.85|317.75|322.61|318.51|321.23|317.13|406
1640032200000|2021-12-20 20:30:00|321.87|317.77|321|316.9|321.87|317.77|320.18|316.08|455
1640032500000|2021-12-20 20:35:00|320.99|316.89|321.23|317.13|321.43|317.33|320.78|316.68|345
1640032800000|2021-12-20 20:40:00|321.24|317.14|320.83|316.73|321.7|317.6|320.75|316.65|319
1640033100000|2021-12-20 20:45:00|320.85|316.75|321.75|317.65|321.94|317.84|320.85|316.75|442
1640033400000|2021-12-20 20:50:00|321.74|317.64|322.37|318.27|323.26|319.16|321.74|317.64|613
1640033700000|2021-12-20 20:55:00|322.38|318.28|322.67|318.57|323.55|319.45|322.18|318.08|481
1640034000000|2021-12-20 21:00:00|322.68|318.58|323.53|319.43|323.7|319.6|322.4|318.3|482
1640034300000|2021-12-20 21:05:00|323.55|319.45|323.75|319.65|324.15|320.05|323.21|319.11|534
1640034600000|2021-12-20 21:10:00|323.8|319.7|324.15|320.05|324.19|320.09|323.29|319.19|448
1640034900000|2021-12-20 21:15:00|324.16|320.06|323.91|319.81|325.12|321.02|323.77|319.67|481
1640035200000|2021-12-20 21:20:00|323.9|319.8|323.64|319.54|323.96|319.86|323.25|319.15|330
1640035500000|2021-12-20 21:25:00|323.66|319.56|323.3|319.2|323.69|319.59|322.77|318.67|352
1640035800000|2021-12-20 21:30:00|323.27|319.17|322.43|318.33|323.58|319.48|322.24|318.14|386
1640036100000|2021-12-20 21:35:00|322.4|318.3|322.72|318.62|322.81|318.71|322.22|318.12|375
1640036400000|2021-12-20 21:40:00|322.68|318.58|322.67|318.57|322.83|318.73|322.49|318.39|238
1640036700000|2021-12-20 21:45:00|322.68|318.58|322.74|318.64|322.82|318.72|322.29|318.19|252
1640037000000|2021-12-20 21:50:00|322.75|318.65|321.53|317.43|322.82|318.72|321.39|317.29|375
1640037300000|2021-12-20 21:55:00|321.45|317.35|320.87|316.77|321.69|317.59|320.73|316.63|406
1640037600000|2021-12-20 22:00:00|320.86|316.76|320.56|316.46|321.76|317.66|320.56|316.46|292
1640037900000|2021-12-20 22:05:00|320.6|316.5|320.68|316.58|321.61|317.51|320.52|316.42|303
1640038200000|2021-12-20 22:10:00|320.67|316.57|320.37|316.27|320.92|316.82|320.33|316.23|216
1640038500000|2021-12-20 22:15:00|320.35|316.25|320.62|316.52|320.82|316.72|320.06|315.96|251
1640038800000|2021-12-20 22:20:00|320.56|316.46|319.81|315.71|320.63|316.53|319.78|315.68|284
1640039100000|2021-12-20 22:25:00|319.83|315.73|319.81|315.71|319.9|315.8|319.67|315.57|193
1640039400000|2021-12-20 22:30:00|319.8|315.7|319.91|315.81|319.92|315.82|319.73|315.63|124
1640039700000|2021-12-20 22:35:00|319.9|315.8|320.12|316.02|320.28|316.18|319.9|315.8|107
1640040000000|2021-12-20 22:40:00|320.13|316.03|319.74|315.64|320.16|316.06|319.72|315.62|178
1640040300000|2021-12-20 22:45:00|319.77|315.67|320.17|316.07|320.17|316.07|319.18|315.08|238
1640040600000|2021-12-20 22:50:00|320.15|316.05|320.13|316.03|320.33|316.23|319.95|315.85|138
1640040900000|2021-12-20 22:55:00|320.17|316.07|318.36|314.26|320.17|316.07|318.35|314.25|226
1640041200000|2021-12-20 23:00:00|318.37|314.27|319.57|315.47|319.78|315.68|318.37|314.27|293
1640041500000|2021-12-20 23:05:00|319.56|315.46|319.9|315.8|319.9|315.8|318.77|314.67|349
1640041800000|2021-12-20 23:10:00|319.91|315.81|319.65|315.55|319.95|315.85|319.42|315.32|244
1640042100000|2021-12-20 23:15:00|319.64|315.54|320.08|315.98|320.08|315.98|319.48|315.38|259
1640042400000|2021-12-20 23:20:00|320.09|315.99|320.49|316.39|320.82|316.72|320.09|315.99|280
1640042700000|2021-12-20 23:25:00|320.5|316.4|321.6|317.5|321.7|317.6|320.47|316.37|333
1640043000000|2021-12-20 23:30:00|321.59|317.49|321.45|317.35|321.64|317.54|321.25|317.15|301
1640043300000|2021-12-20 23:35:00|321.48|317.38|321.79|317.69|322.15|318.05|321.34|317.24|353
1640043600000|2021-12-20 23:40:00|321.78|317.68|322.42|318.32|322.6|318.5|321.6|317.5|308
1640043900000|2021-12-20 23:45:00|322.43|318.33|321.43|317.33|322.58|318.48|321.43|317.33|310
1640044200000|2021-12-20 23:50:00|321.44|317.34|320.72|316.62|321.63|317.53|320.63|316.53|267
1640044500000|2021-12-20 23:55:00|320.71|316.61|320.79|316.69|321.63|317.53|320.59|316.49|364
1640044800000|2021-12-21 00:00:00|320.84|316.74|321.34|317.24|321.86|317.76|320.69|316.59|530
1640045100000|2021-12-21 00:05:00|321.31|317.21|321.77|317.67|322.12|318.02|321.08|316.98|441
1640045400000|2021-12-21 00:10:00|321.76|317.66|321.26|317.16|321.91|317.81|320.62|316.52|397
1640045700000|2021-12-21 00:15:00|321.3|317.2|321.55|317.45|321.64|317.54|320.71|316.61|312
1640046000000|2021-12-21 00:20:00|321.53|317.43|322.07|317.97|322.51|318.41|321.48|317.38|347
1640046300000|2021-12-21 00:25:00|322.08|317.98|322.37|318.27|322.53|318.43|322.07|317.97|289
1640046600000|2021-12-21 00:30:00|322.36|318.26|320.59|316.49|322.41|318.31|320.43|316.33|347
1640046900000|2021-12-21 00:35:00|320.58|316.48|319.9|315.8|320.69|316.59|319.56|315.46|385
1640047200000|2021-12-21 00:40:00|319.82|315.72|320.28|316.18|320.78|316.68|319.45|315.35|311
1640047500000|2021-12-21 00:45:00|320.3|316.2|320.81|316.71|322.19|318.09|320.23|316.13|454
1640047800000|2021-12-21 00:50:00|320.83|316.73|323.17|319.07|323.4|319.3|320.8|316.7|461
1640048100000|2021-12-21 00:55:00|323.18|319.08|326.74|322.64|326.82|322.72|322.34|318.24|634
1640048400000|2021-12-21 01:00:00|326.71|322.61|329.22|325.12|330.44|326.34|325.47|321.37|638
1640048700000|2021-12-21 01:05:00|329.2|325.1|329.18|325.08|330.88|326.78|327.58|323.48|616
1640049000000|2021-12-21 01:10:00|329.17|325.07|326.47|322.37|329.18|325.08|326.12|322.02|574
1640049300000|2021-12-21 01:15:00|326.46|322.36|327.87|323.77|330.99|326.89|326.27|322.17|649
1640049600000|2021-12-21 01:20:00|327.89|323.79|327.39|323.29|328.7|324.6|327.38|323.28|558
1640049900000|2021-12-21 01:25:00|327.36|323.26|327.58|323.48|328.52|324.42|327.3|323.2|448
1640050200000|2021-12-21 01:30:00|327.6|323.5|328.53|324.43|329.62|325.52|327.58|323.48|476
1640050500000|2021-12-21 01:35:00|328.56|324.46|328.47|324.37|328.78|324.68|328.32|324.22|350
1640050800000|2021-12-21 01:40:00|328.53|324.43|329.23|325.13|330.76|326.66|328.43|324.33|494
1640051100000|2021-12-21 01:45:00|329.24|325.14|328.62|324.52|329.4|325.3|328.38|324.28|491
1640051400000|2021-12-21 01:50:00|328.58|324.48|328.49|324.39|328.82|324.72|327.87|323.77|422
1640051700000|2021-12-21 01:55:00|328.5|324.4|328.18|324.08|329.01|324.91|326.91|322.81|477
1640052000000|2021-12-21 02:00:00|328.17|324.07|327.63|323.53|328.98|324.88|327.2|323.1|478
1640052300000|2021-12-21 02:05:00|327.57|323.47|327.47|323.37|328.15|324.05|327.4|323.3|380
1640052600000|2021-12-21 02:10:00|327.46|323.36|327.48|323.38|328.32|324.22|326.84|322.74|312
1640052900000|2021-12-21 02:15:00|327.49|323.39|327.28|323.18|328.01|323.91|326.81|322.71|347
1640053200000|2021-12-21 02:20:00|327.31|323.21|327.77|323.67|327.86|323.76|327.28|323.18|297
1640053500000|2021-12-21 02:25:00|327.72|323.62|327.66|323.56|327.83|323.73|327.29|323.19|313
1640053800000|2021-12-21 02:30:00|327.61|323.51|327.45|323.35|328.06|323.96|327.29|323.19|320
1640054100000|2021-12-21 02:35:00|327.46|323.36|328.41|324.31|328.51|324.41|327.35|323.25|294
1640054400000|2021-12-21 02:40:00|328.42|324.32|328.28|324.18|328.52|324.42|328|323.9|259
1640054700000|2021-12-21 02:45:00|328.25|324.15|328.4|324.3|328.6|324.5|328.08|323.98|319
1640055000000|2021-12-21 02:50:00|328.36|324.26|329.7|325.6|330.9|326.8|328.36|324.26|527
1640055300000|2021-12-21 02:55:00|329.71|325.61|330.11|326.01|330.21|326.11|328.75|324.65|423
1640055600000|2021-12-21 03:00:00|330.13|326.03|331.13|327.03|331.4|327.3|330.13|326.03|498
1640055900000|2021-12-21 03:05:00|331.08|326.98|330.19|326.09|331.31|327.21|330.16|326.06|491
1640056200000|2021-12-21 03:10:00|330.15|326.05|330.42|326.32|330.59|326.49|329.84|325.74|389
1640056500000|2021-12-21 03:15:00|330.43|326.33|329.67|325.57|330.65|326.55|329.37|325.27|454
1640056800000|2021-12-21 03:20:00|329.64|325.54|330.29|326.19|330.75|326.65|329.64|325.54|490
1640057100000|2021-12-21 03:25:00|330.3|326.2|330.56|326.46|331.07|326.97|330.27|326.17|501
1640057400000|2021-12-21 03:30:00|330.58|326.48|330.96|326.86|331.97|327.87|329.64|325.54|493
1640057700000|2021-12-21 03:35:00|330.97|326.87|331.27|327.17|332.04|327.94|330.49|326.39|484
1640058000000|2021-12-21 03:40:00|331.41|327.31|332.77|328.67|332.86|328.76|331.2|327.1|435
1640058300000|2021-12-21 03:45:00|332.69|328.59|333.77|329.67|334.9|330.8|332.43|328.33|586
1640058600000|2021-12-21 03:50:00|333.78|329.68|334.9|330.8|335.52|331.42|333.42|329.32|695
1640058900000|2021-12-21 03:55:00|334.92|330.82|334.56|330.46|336.62|332.52|334.2|330.1|647
1640059200000|2021-12-21 04:00:00|334.55|330.45|336.41|332.31|336.81|332.71|334.49|330.39|556
1640059500000|2021-12-21 04:05:00|336.4|332.3|335.82|331.72|336.71|332.61|335.23|331.13|481
1640059800000|2021-12-21 04:10:00|335.8|331.7|337.2|333.1|337.55|333.45|335.76|331.66|493
1640060100000|2021-12-21 04:15:00|337.22|333.12|335.99|331.89|337.62|333.52|334.63|330.53|503
1640060400000|2021-12-21 04:20:00|335.98|331.88|336.35|332.25|336.85|332.75|335.65|331.55|551
1640060700000|2021-12-21 04:25:00|336.36|332.26|336.43|332.33|337.15|333.05|335.69|331.59|563
1640061000000|2021-12-21 04:30:00|336.42|332.32|337.8|333.7|337.89|333.79|336.23|332.13|570
1640061300000|2021-12-21 04:35:00|337.88|333.78|336.74|332.64|337.96|333.86|336.63|332.53|385
1640061600000|2021-12-21 04:40:00|336.85|332.75|336.33|332.23|337.48|333.38|335.56|331.46|388
1640061900000|2021-12-21 04:45:00|336.41|332.31|334.92|330.82|336.54|332.44|334.65|330.55|404
1640062200000|2021-12-21 04:50:00|334.91|330.81|335.36|331.26|335.55|331.45|334.82|330.72|267
1640062500000|2021-12-21 04:55:00|335.37|331.27|334.97|330.87|335.53|331.43|334.73|330.63|259
1640062800000|2021-12-21 05:00:00|334.94|330.84|335.65|331.55|335.99|331.89|334.89|330.79|322
1640063100000|2021-12-21 05:05:00|335.7|331.6|335.53|331.43|335.91|331.81|335.39|331.29|217
1640063400000|2021-12-21 05:10:00|335.52|331.42|334.28|330.18|335.75|331.65|333.5|329.4|369
1640063700000|2021-12-21 05:15:00|334.18|330.08|334.47|330.37|335.74|331.64|333.91|329.81|446
1640064000000|2021-12-21 05:20:00|334.44|330.34|334|329.9|334.74|330.64|333.56|329.46|444
1640064300000|2021-12-21 05:25:00|334.01|329.91|333.54|329.44|334.09|329.99|333.31|329.21|416
1640064600000|2021-12-21 05:30:00|333.6|329.5|332.65|328.55|334.42|330.32|332.62|328.52|468
1640064900000|2021-12-21 05:35:00|332.68|328.58|331.35|327.25|332.77|328.67|330.57|326.47|490
1640065200000|2021-12-21 05:40:00|331.29|327.19|331.28|327.18|331.7|327.6|330.75|326.65|414
1640065500000|2021-12-21 05:45:00|331.33|327.23|331.82|327.72|332.1|328|331.33|327.23|330
1640065800000|2021-12-21 05:50:00|331.81|327.71|332.47|328.37|332.48|328.38|331.26|327.16|426
1640066100000|2021-12-21 05:55:00|332.5|328.4|332.13|328.03|332.73|328.63|331.6|327.5|385
1640066400000|2021-12-21 06:00:00|332.14|328.04|332.74|328.64|333.51|329.41|331.57|327.47|491
1640066700000|2021-12-21 06:05:00|332.63|328.53|332.18|328.08|332.75|328.65|331.66|327.56|311
1640067000000|2021-12-21 06:10:00|332.31|328.21|332.34|328.24|332.47|328.37|332.17|328.07|198
1640067300000|2021-12-21 06:15:00|332.31|328.21|332.33|328.23|332.4|328.3|331.91|327.81|255
1640067600000|2021-12-21 06:20:00|332.36|328.26|331.72|327.62|332.47|328.37|331.44|327.34|227
1640067900000|2021-12-21 06:25:00|331.71|327.61|331.25|327.15|331.84|327.74|331.14|327.04|418
1640068200000|2021-12-21 06:30:00|331.28|327.18|331.56|327.46|331.9|327.8|331.25|327.15|355
1640068500000|2021-12-21 06:35:00|331.58|327.48|331.3|327.2|331.65|327.55|331.21|327.11|354
1640068800000|2021-12-21 06:40:00|331.31|327.21|331.26|327.16|331.57|327.47|331.09|326.99|313
1640069100000|2021-12-21 06:45:00|331.29|327.19|331.48|327.38|331.64|327.54|331.25|327.15|285
1640069400000|2021-12-21 06:50:00|331.47|327.37|331.14|327.04|332.18|328.08|331.08|326.98|311
1640069700000|2021-12-21 06:55:00|331.15|327.05|332.13|328.03|332.25|328.15|331.15|327.05|231
1640070000000|2021-12-21 07:00:00|332.14|328.04|331.86|327.76|332.71|328.61|331.81|327.71|260
1640070300000|2021-12-21 07:05:00|331.85|327.75|331.92|327.82|331.94|327.84|331.68|327.58|227
1640070600000|2021-12-21 07:10:00|331.91|327.81|331.82|327.72|332|327.9|331.61|327.51|282
1640070900000|2021-12-21 07:15:00|331.79|327.69|331.82|327.72|331.86|327.76|331.55|327.45|233
1640071200000|2021-12-21 07:20:00|331.81|327.71|331.8|327.7|332.41|328.31|331.59|327.49|259
1640071500000|2021-12-21 07:25:00|331.81|327.71|331.91|327.81|331.91|327.81|331.64|327.54|241
1640071800000|2021-12-21 07:30:00|331.94|327.84|331.5|327.4|331.94|327.84|331.41|327.31|198
1640072100000|2021-12-21 07:35:00|331.48|327.38|331.59|327.49|331.83|327.73|331.32|327.22|220
1640072400000|2021-12-21 07:40:00|331.56|327.46|331.11|327.01|331.66|327.56|330.77|326.67|326
1640072700000|2021-12-21 07:45:00|331.07|326.97|330.75|326.65|331.34|327.24|330.39|326.29|308
1640073000000|2021-12-21 07:50:00|330.74|326.64|330.79|326.69|330.99|326.89|330.74|326.64|245
1640073300000|2021-12-21 07:55:00|330.74|326.64|331.21|327.11|331.4|327.3|330.65|326.55|261
1640073600000|2021-12-21 08:00:00|331.19|327.09|330.68|326.58|331.36|327.26|329.89|325.79|387
1640073900000|2021-12-21 08:05:00|330.69|326.59|331.53|327.43|331.65|327.55|330.69|326.59|451
1640074200000|2021-12-21 08:10:00|331.58|327.48|331.6|327.5|332.56|328.46|331.42|327.32|481
1640074500000|2021-12-21 08:15:00|331.57|327.47|332.23|328.13|332.31|328.21|331.22|327.12|322
1640074800000|2021-12-21 08:20:00|332.1|328|332.43|328.33|332.55|328.45|331.49|327.39|431
1640075100000|2021-12-21 08:25:00|332.42|328.32|332.47|328.37|332.66|328.56|332.26|328.16|270
1640075400000|2021-12-21 08:30:00|332.48|328.38|332.6|328.5|332.92|328.82|332.33|328.23|224
1640075700000|2021-12-21 08:35:00|332.76|328.66|333.25|329.15|334.37|330.27|332.21|328.11|413
1640076000000|2021-12-21 08:40:00|333.29|329.19|332.37|328.27|333.44|329.34|332.37|328.27|295
1640076300000|2021-12-21 08:45:00|332.55|328.45|332.48|328.38|332.8|328.7|332.38|328.28|306
1640076600000|2021-12-21 08:50:00|332.53|328.43|333.26|329.16|333.36|329.26|332.42|328.32|238
1640076900000|2021-12-21 08:55:00|333.24|329.14|332.65|328.55|333.3|329.2|332.44|328.34|244
1640077200000|2021-12-21 09:00:00|332.66|328.56|332.64|328.54|333.25|329.15|332.17|328.07|345
1640077500000|2021-12-21 09:05:00|332.65|328.55|332.87|328.77|332.98|328.88|332.45|328.35|367
1640077800000|2021-12-21 09:10:00|332.86|328.76|332.59|328.49|332.91|328.81|331.96|327.86|335
1640078100000|2021-12-21 09:15:00|332.61|328.51|332.5|328.4|332.75|328.65|332.32|328.22|309
1640078400000|2021-12-21 09:20:00|332.49|328.39|332.38|328.28|332.62|328.52|332.24|328.14|325
1640078700000|2021-12-21 09:25:00|332.4|328.3|332.55|328.45|332.69|328.59|332.2|328.1|264
1640079000000|2021-12-21 09:30:00|332.59|328.49|332.34|328.24|332.72|328.62|332.25|328.15|261
1640079300000|2021-12-21 09:35:00|332.32|328.22|332.82|328.72|333.42|329.32|332.3|328.2|309
1640079600000|2021-12-21 09:40:00|332.84|328.74|332.77|328.67|333.51|329.41|332.77|328.67|347
1640079900000|2021-12-21 09:45:00|332.87|328.77|332.63|328.53|333.29|329.19|332.61|328.51|229
1640080200000|2021-12-21 09:50:00|332.62|328.52|332.62|328.52|333.36|329.26|332.56|328.46|312
1640080500000|2021-12-21 09:55:00|332.66|328.56|332.6|328.5|332.84|328.74|332.39|328.29|304
1640080800000|2021-12-21 10:00:00|332.61|328.51|332.9|328.8|332.91|328.81|332.24|328.14|306
1640081100000|2021-12-21 10:05:00|332.88|328.78|332.64|328.54|332.88|328.78|332.42|328.32|222
1640081400000|2021-12-21 10:10:00|332.65|328.55|332.54|328.44|333.26|329.16|332.46|328.36|224
1640081700000|2021-12-21 10:15:00|332.55|328.45|332.36|328.26|332.58|328.48|332.18|328.08|250
1640082000000|2021-12-21 10:20:00|332.37|328.27|332.2|328.1|332.56|328.46|332.2|328.1|272
1640082300000|2021-12-21 10:25:00|332.19|328.09|332.74|328.64|332.76|328.66|332.12|328.02|265
1640082600000|2021-12-21 10:30:00|332.77|328.67|332.92|328.82|332.92|328.82|332.66|328.56|220
1640082900000|2021-12-21 10:35:00|332.91|328.81|332.25|328.15|332.95|328.85|332.24|328.14|231
1640083200000|2021-12-21 10:40:00|332.26|328.16|331.71|327.61|332.26|328.16|331.37|327.27|268
1640083500000|2021-12-21 10:45:00|331.66|327.56|331.75|327.65|332.31|328.21|331.35|327.25|240
1640083800000|2021-12-21 10:50:00|331.7|327.6|331.57|327.47|331.87|327.77|331.27|327.17|287
1640084100000|2021-12-21 10:55:00|331.54|327.44|331.31|327.21|331.79|327.69|331.31|327.21|247
1640084400000|2021-12-21 11:00:00|331.33|327.23|331.6|327.5|331.76|327.66|331.18|327.08|334
1640084700000|2021-12-21 11:05:00|331.61|327.51|331.59|327.49|331.65|327.55|331.41|327.31|266
1640085000000|2021-12-21 11:10:00|331.6|327.5|331.03|326.93|331.68|327.58|330.57|326.47|387
1640085300000|2021-12-21 11:15:00|331.02|326.92|331.69|327.59|331.8|327.7|330.8|326.7|298
1640085600000|2021-12-21 11:20:00|331.68|327.58|332.12|328.02|332.38|328.28|331.39|327.29|296
1640085900000|2021-12-21 11:25:00|332.16|328.06|332.46|328.36|332.52|328.42|332.1|328|272
1640086200000|2021-12-21 11:30:00|332.42|328.32|332.19|328.09|332.49|328.39|332.13|328.03|294
1640086500000|2021-12-21 11:35:00|332.18|328.08|331.58|327.48|332.41|328.31|331.34|327.24|309
1640086800000|2021-12-21 11:40:00|331.54|327.44|331.26|327.16|331.65|327.55|330.58|326.48|282
1640087100000|2021-12-21 11:45:00|331.16|327.06|331.39|327.29|331.41|327.31|331.15|327.05|245
1640087400000|2021-12-21 11:50:00|331.38|327.28|331.67|327.57|331.72|327.62|331.09|326.99|239
1640087700000|2021-12-21 11:55:00|331.66|327.56|331.48|327.38|331.84|327.74|331.44|327.34|224
1640088000000|2021-12-21 12:00:00|331.51|327.41|331.55|327.45|331.84|327.74|331.24|327.14|282
1640088300000|2021-12-21 12:05:00|331.54|327.44|331.52|327.42|331.75|327.65|331.28|327.18|249
1640088600000|2021-12-21 12:10:00|331.53|327.43|332.21|328.11|332.27|328.17|331.44|327.34|255
1640088900000|2021-12-21 12:15:00|332.18|328.08|332.7|328.6|332.84|328.74|332.14|328.04|245
1640089200000|2021-12-21 12:20:00|332.72|328.62|333.16|329.06|333.75|329.65|332.65|328.55|356
1640089500000|2021-12-21 12:25:00|333.19|329.09|333.49|329.39|333.81|329.71|332.79|328.69|312
1640089800000|2021-12-21 12:30:00|333.51|329.41|335.33|331.23|335.33|331.23|333.31|329.21|428
1640090100000|2021-12-21 12:35:00|335.38|331.28|334.23|330.13|335.56|331.46|334.13|330.03|378
1640090400000|2021-12-21 12:40:00|334.22|330.12|333.82|329.72|334.37|330.27|333.24|329.14|473
1640090700000|2021-12-21 12:45:00|333.85|329.75|332.28|328.18|333.94|329.84|331.98|327.88|452
1640091000000|2021-12-21 12:50:00|332.3|328.2|332.12|328.02|332.79|328.69|331.67|327.57|396
1640091300000|2021-12-21 12:55:00|332.11|328.01|332.52|328.42|332.7|328.6|331.09|326.99|421
1640091600000|2021-12-21 13:00:00|332.53|328.43|332.51|328.41|332.73|328.63|332.03|327.93|368
1640091900000|2021-12-21 13:05:00|332.52|328.42|331.63|327.53|332.67|328.57|331.58|327.48|372
1640092200000|2021-12-21 13:10:00|331.69|327.59|331.18|327.08|331.69|327.59|330.25|326.15|386
1640092500000|2021-12-21 13:15:00|331.17|327.07|330.83|326.73|331.37|327.27|330.68|326.58|259
1640092800000|2021-12-21 13:20:00|330.82|326.72|331.42|327.32|331.89|327.79|330.65|326.55|289
1640093100000|2021-12-21 13:25:00|331.47|327.37|331.79|327.69|332.02|327.92|331.42|327.32|256
1640093400000|2021-12-21 13:30:00|331.78|327.68|331.82|327.72|332.12|328.02|331.46|327.36|262
1640093700000|2021-12-21 13:35:00|331.84|327.74|332.21|328.11|332.56|328.46|331.73|327.63|335
1640094000000|2021-12-21 13:40:00|332.14|328.04|332.26|328.16|332.38|328.28|331.77|327.67|285
1640094300000|2021-12-21 13:45:00|332.25|328.15|332.05|327.95|332.43|328.33|331.98|327.88|268
1640094600000|2021-12-21 13:50:00|332.06|327.96|332.46|328.36|332.52|328.42|331.8|327.7|225
1640094900000|2021-12-21 13:55:00|332.48|328.38|332.31|328.21|332.48|328.38|332.1|328|299
1640095200000|2021-12-21 14:00:00|332.3|328.2|331.5|327.4|332.5|328.4|331.49|327.39|275
1640095500000|2021-12-21 14:05:00|331.49|327.39|331.73|327.63|331.77|327.67|331.38|327.28|216
1640095800000|2021-12-21 14:10:00|331.72|327.62|331.38|327.28|331.89|327.79|331.28|327.18|257
1640096100000|2021-12-21 14:15:00|331.34|327.24|330.37|326.27|331.39|327.29|330.16|326.06|306
1640096400000|2021-12-21 14:20:00|330.36|326.26|328.84|324.74|330.49|326.39|328.53|324.43|331
1640096700000|2021-12-21 14:25:00|328.86|324.76|329.25|325.15|329.7|325.6|328.82|324.72|399
1640097000000|2021-12-21 14:30:00|329.26|325.16|329.53|325.43|329.83|325.73|329.21|325.11|351
1640097300000|2021-12-21 14:35:00|329.54|325.44|330.77|326.67|331.56|327.46|329.32|325.22|317
1640097600000|2021-12-21 14:40:00|330.78|326.68|330.61|326.51|330.89|326.79|330.32|326.22|378
1640097900000|2021-12-21 14:45:00|330.63|326.53|329.79|325.69|330.67|326.57|329.66|325.56|395
1640098200000|2021-12-21 14:50:00|329.78|325.68|330.24|326.14|330.52|326.42|329.34|325.24|449
1640098500000|2021-12-21 14:55:00|330.16|326.06|330.15|326.05|330.55|326.45|329.63|325.53|400
1640098800000|2021-12-21 15:00:00|330.11|326.01|329.81|325.71|330.64|326.54|329.73|325.63|303
1640099100000|2021-12-21 15:05:00|329.82|325.72|329.74|325.64|330.37|326.27|329.7|325.6|324
1640099400000|2021-12-21 15:10:00|329.8|325.7|330.44|326.34|330.69|326.59|329.68|325.58|284
1640099700000|2021-12-21 15:15:00|330.43|326.33|330.4|326.3|330.79|326.69|330.2|326.1|366
1640100000000|2021-12-21 15:20:00|330.39|326.29|329.86|325.76|330.58|326.48|329.83|325.73|332
1640100300000|2021-12-21 15:25:00|329.89|325.79|328.8|324.7|329.94|325.84|328.61|324.51|426
1640100600000|2021-12-21 15:30:00|328.87|324.77|326.96|322.86|328.93|324.83|326.89|322.79|485
1640100900000|2021-12-21 15:35:00|326.99|322.89|327.61|323.51|327.82|323.72|326.69|322.59|375
1640101200000|2021-12-21 15:40:00|327.62|323.52|328.28|324.18|328.67|324.57|327.62|323.52|352
1640101500000|2021-12-21 15:45:00|328.34|324.24|328.66|324.56|328.87|324.77|327.73|323.63|312
1640101800000|2021-12-21 15:50:00|328.57|324.47|328.9|324.8|329.21|325.11|328.56|324.46|269
1640102100000|2021-12-21 15:55:00|328.82|324.72|328.52|324.42|328.86|324.76|328.31|324.21|271
1640102400000|2021-12-21 16:00:00|328.56|324.46|329.18|325.08|329.23|325.13|328.19|324.09|330
1640102700000|2021-12-21 16:05:00|329.24|325.14|329.97|325.87|330.01|325.91|329.18|325.08|348
1640103000000|2021-12-21 16:10:00|329.98|325.88|330.36|326.26|330.49|326.39|329.71|325.61|317
1640103300000|2021-12-21 16:15:00|330.31|326.21|329.7|325.6|330.38|326.28|329.68|325.58|292
1640103600000|2021-12-21 16:20:00|329.71|325.61|329.31|325.21|329.89|325.79|328.89|324.79|243
1640103900000|2021-12-21 16:25:00|329.32|325.22|329.67|325.57|329.8|325.7|329.32|325.22|229
1640104200000|2021-12-21 16:30:00|329.7|325.6|329.32|325.22|329.77|325.67|329.23|325.13|242
1640104500000|2021-12-21 16:35:00|329.28|325.18|329.93|325.83|329.98|325.88|329.09|324.99|189
1640104800000|2021-12-21 16:40:00|329.97|325.87|330.49|326.39|330.65|326.55|329.81|325.71|266
1640105100000|2021-12-21 16:45:00|330.5|326.4|330.29|326.19|330.72|326.62|330.29|326.19|255
1640105400000|2021-12-21 16:50:00|330.32|326.22|330.82|326.72|330.86|326.76|330.22|326.12|228
1640105700000|2021-12-21 16:55:00|330.81|326.71|330.32|326.22|330.88|326.78|330.23|326.13|273
1640106000000|2021-12-21 17:00:00|330.33|326.23|330.15|326.05|330.43|326.33|330.08|325.98|258
1640106300000|2021-12-21 17:05:00|330.16|326.06|330.24|326.14|330.26|326.16|330|325.9|185
1640106600000|2021-12-21 17:10:00|330.23|326.13|330.64|326.54|330.85|326.75|330.22|326.12|301
1640106900000|2021-12-21 17:15:00|330.66|326.56|330.78|326.68|331.48|327.38|330.62|326.52|312
1640107200000|2021-12-21 17:20:00|330.76|326.66|330.58|326.48|330.84|326.74|330.48|326.38|170
1640107500000|2021-12-21 17:25:00|330.61|326.51|330.34|326.24|330.61|326.51|330.31|326.21|212
1640107800000|2021-12-21 17:30:00|330.33|326.23|330.18|326.08|330.49|326.39|330.16|326.06|218
1640108100000|2021-12-21 17:35:00|330.23|326.13|330.64|326.54|330.64|326.54|330.21|326.11|168
1640108400000|2021-12-21 17:40:00|330.63|326.53|330.26|326.16|330.63|326.53|330.21|326.11|286
1640108700000|2021-12-21 17:45:00|330.27|326.17|329.78|325.68|330.31|326.21|329.64|325.54|281
1640109000000|2021-12-21 17:50:00|329.73|325.63|330.31|326.21|330.45|326.35|329.45|325.35|208
1640109300000|2021-12-21 17:55:00|330.27|326.17|330.6|326.5|330.73|326.63|330.21|326.11|212
1640109600000|2021-12-21 18:00:00|330.58|326.48|330.26|326.16|330.58|326.48|329.69|325.59|227
1640109900000|2021-12-21 18:05:00|330.24|326.14|330.46|326.36|330.6|326.5|330.15|326.05|155
1640110200000|2021-12-21 18:10:00|330.49|326.39|329.7|325.6|330.49|326.39|329.51|325.41|192
1640110500000|2021-12-21 18:15:00|329.78|325.68|329.57|325.47|329.9|325.8|329.54|325.44|215
1640110800000|2021-12-21 18:20:00|329.6|325.5|329.41|325.31|329.75|325.65|329.33|325.23|198
1640111100000|2021-12-21 18:25:00|329.45|325.35|329.69|325.59|329.76|325.66|329.41|325.31|189
1640111400000|2021-12-21 18:30:00|329.71|325.61|330.72|326.62|330.75|326.65|329.68|325.58|253
1640111700000|2021-12-21 18:35:00|330.74|326.64|330.41|326.31|330.74|326.64|330.34|326.24|193
1640112000000|2021-12-21 18:40:00|330.46|326.36|330.79|326.69|331|326.9|330.39|326.29|181
1640112300000|2021-12-21 18:45:00|330.81|326.71|330.69|326.59|331.24|327.14|330.69|326.59|181
1640112600000|2021-12-21 18:50:00|330.71|326.61|330.56|326.46|330.89|326.79|330.48|326.38|162
1640112900000|2021-12-21 18:55:00|330.52|326.42|330.52|326.42|330.65|326.55|330.27|326.17|184
1640113200000|2021-12-21 19:00:00|330.51|326.41|330.76|326.66|330.84|326.74|330.42|326.32|194
1640113500000|2021-12-21 19:05:00|330.79|326.69|331.23|327.13|331.34|327.24|330.76|326.66|231
1640113800000|2021-12-21 19:10:00|331.25|327.15|331.35|327.25|331.48|327.38|331.01|326.91|174
1640114100000|2021-12-21 19:15:00|331.36|327.26|331.64|327.54|331.79|327.69|331.31|327.21|189
1640114400000|2021-12-21 19:20:00|331.63|327.53|331.31|327.21|331.66|327.56|331.13|327.03|199
1640114700000|2021-12-21 19:25:00|331.33|327.23|331.37|327.27|331.6|327.5|331.2|327.1|290
1640115000000|2021-12-21 19:30:00|331.39|327.29|331.29|327.19|331.39|327.29|331.1|327|251
1640115300000|2021-12-21 19:35:00|331.3|327.2|331.13|327.03|331.3|327.2|331.03|326.93|267
1640115600000|2021-12-21 19:40:00|331.11|327.01|330.55|326.45|331.14|327.04|330.47|326.37|200
1640115900000|2021-12-21 19:45:00|330.47|326.37|331.24|327.14|331.26|327.16|330.4|326.3|238
1640116200000|2021-12-21 19:50:00|331.25|327.15|331.73|327.63|331.73|327.63|331.22|327.12|205
1640116500000|2021-12-21 19:55:00|331.71|327.61|332.3|328.2|332.47|328.37|331.71|327.61|218
1640116800000|2021-12-21 20:00:00|332.29|328.19|333.7|329.6|333.84|329.74|332|327.9|289
1640117100000|2021-12-21 20:05:00|333.77|329.67|333.2|329.1|333.81|329.71|332.97|328.87|318
1640117400000|2021-12-21 20:10:00|333.19|329.09|333.15|329.05|333.91|329.81|333.06|328.96|195
1640117700000|2021-12-21 20:15:00|333.16|329.06|332.75|328.65|333.16|329.06|332.62|328.52|242
1640118000000|2021-12-21 20:20:00|332.73|328.63|332.3|328.2|332.77|328.67|332.17|328.07|303
1640118300000|2021-12-21 20:25:00|332.28|328.18|332.31|328.21|332.4|328.3|331.97|327.87|292
1640118600000|2021-12-21 20:30:00|332.3|328.2|332.35|328.25|332.43|328.33|332.05|327.95|196
1640118900000|2021-12-21 20:35:00|332.36|328.26|332.35|328.25|332.58|328.48|332.26|328.16|233
1640119200000|2021-12-21 20:40:00|332.36|328.26|332.18|328.08|332.78|328.68|332.11|328.01|268
1640119500000|2021-12-21 20:45:00|332.15|328.05|332.17|328.07|332.71|328.61|332.04|327.94|275
1640119800000|2021-12-21 20:50:00|332.18|328.08|333.46|329.36|333.5|329.4|332.18|328.08|250
1640120100000|2021-12-21 20:55:00|333.48|329.38|333.49|329.39|333.68|329.58|333.33|329.23|330
1640120400000|2021-12-21 21:00:00|333.48|329.38|333.27|329.17|333.49|329.39|333.06|328.96|201
1640120700000|2021-12-21 21:05:00|333.26|329.16|333.84|329.74|333.89|329.79|333.24|329.14|235
1640121000000|2021-12-21 21:10:00|333.89|329.79|334.69|330.59|334.9|330.8|333.84|329.74|284
1640121300000|2021-12-21 21:15:00|334.65|330.55|334.8|330.7|334.95|330.85|334.55|330.45|258
1640121600000|2021-12-21 21:20:00|334.75|330.65|334.64|330.54|334.91|330.81|334.56|330.46|294
1640121900000|2021-12-21 21:25:00|334.69|330.59|334.85|330.75|334.88|330.78|334.54|330.44|264
1640122200000|2021-12-21 21:30:00|334.94|330.84|335.32|331.22|335.36|331.26|334.69|330.59|219
1640122500000|2021-12-21 21:35:00|335.31|331.21|335.28|331.18|335.45|331.35|334.78|330.68|269
1640122800000|2021-12-21 21:40:00|335.26|331.16|336.8|332.7|336.8|332.7|335.18|331.08|367
1640123100000|2021-12-21 21:45:00|336.79|332.69|335.74|331.64|336.86|332.76|335.53|331.43|405
1640123400000|2021-12-21 21:50:00|335.73|331.63|335.57|331.47|335.73|331.63|335.27|331.17|329
1640123700000|2021-12-21 21:55:00|335.59|331.49|335.53|331.43|336.06|331.96|335.46|331.36|241
1640124000000|2021-12-21 22:00:00|335.54|331.44|335.54|331.44|336.21|332.11|335.25|331.15|321
1640124300000|2021-12-21 22:05:00|335.55|331.45|335.54|331.44|335.97|331.87|335.46|331.36|235
1640124600000|2021-12-21 22:10:00|335.49|331.39|335.43|331.33|335.67|331.57|335.29|331.19|167
1640124900000|2021-12-21 22:15:00|335.42|331.32|335.84|331.74|335.85|331.75|335.28|331.18|243
1640125200000|2021-12-21 22:20:00|335.83|331.73|335.55|331.45|335.92|331.82|335.48|331.38|228
1640125500000|2021-12-21 22:25:00|335.49|331.39|335.2|331.1|335.61|331.51|335.08|330.98|172
1640125800000|2021-12-21 22:30:00|335.07|330.97|335.55|331.45|335.62|331.52|335.06|330.96|122
1640126100000|2021-12-21 22:35:00|335.56|331.46|335.97|331.87|336.01|331.91|335.55|331.45|117
1640126400000|2021-12-21 22:40:00|335.99|331.89|335.96|331.86|336.03|331.93|335.8|331.7|98
1640126700000|2021-12-21 22:45:00|335.93|331.83|335.82|331.72|336.01|331.91|335.79|331.69|109
1640127000000|2021-12-21 22:50:00|335.8|331.7|336.6|332.5|336.71|332.61|335.73|331.63|130
1640127300000|2021-12-21 22:55:00|336.56|332.46|336.79|332.69|336.79|332.69|336.49|332.39|134
1640127600000|2021-12-21 23:00:00|336.73|332.63|335.57|331.47|336.85|332.75|335.53|331.43|296
1640127900000|2021-12-21 23:05:00|335.56|331.46|335.41|331.31|335.69|331.59|335.13|331.03|287
1640128200000|2021-12-21 23:10:00|335.42|331.32|335.18|331.08|335.46|331.36|334.91|330.81|261
1640128500000|2021-12-21 23:15:00|335.17|331.07|334.7|330.6|335.31|331.21|334.57|330.47|206
1640128800000|2021-12-21 23:20:00|334.73|330.63|335.5|331.4|335.52|331.42|334.73|330.63|272
1640129100000|2021-12-21 23:25:00|335.54|331.44|335.7|331.6|335.79|331.69|335.33|331.23|340
1640129400000|2021-12-21 23:30:00|335.76|331.66|335.37|331.27|336.39|332.29|335.14|331.04|286
1640129700000|2021-12-21 23:35:00|335.38|331.28|334.91|330.81|335.79|331.69|334.72|330.62|319
1640130000000|2021-12-21 23:40:00|334.93|330.83|334.55|330.45|334.97|330.87|334.43|330.33|278
1640130300000|2021-12-21 23:45:00|334.5|330.4|334.27|330.17|334.6|330.5|334.12|330.02|275
1640130600000|2021-12-21 23:50:00|334.29|330.19|333.54|329.44|334.29|330.19|333.49|329.39|272
1640130900000|2021-12-21 23:55:00|333.53|329.43|333.31|329.21|333.74|329.64|333.11|329.01|330
1640131200000|2021-12-22 00:00:00|333.3|329.2|335.06|330.96|335.4|331.3|333.29|329.19|392
1640131500000|2021-12-22 00:05:00|335.05|330.95|334.77|330.67|335.67|331.57|334.31|330.21|419
1640131800000|2021-12-22 00:10:00|334.69|330.59|335.25|331.15|335.56|331.46|334.69|330.59|292
1640132100000|2021-12-22 00:15:00|335.27|331.17|336.19|332.09|336.23|332.13|335.25|331.15|280
1640132400000|2021-12-22 00:20:00|336.25|332.15|336.72|332.62|336.81|332.71|336.1|332|190
1640132700000|2021-12-22 00:25:00|336.74|332.64|340.68|336.58|342.18|338.08|336.74|332.64|591
1640133000000|2021-12-22 00:30:00|340.77|336.67|338.64|334.54|340.77|336.67|338.52|334.42|522
1640133300000|2021-12-22 00:35:00|338.62|334.52|340.17|336.07|340.38|336.28|338.34|334.24|307
1640133600000|2021-12-22 00:40:00|340.21|336.11|338.54|334.44|340.23|336.13|338.44|334.34|294
1640133900000|2021-12-22 00:45:00|338.55|334.45|336.23|332.13|338.56|334.46|336.23|332.13|380
1640134200000|2021-12-22 00:50:00|336.22|332.12|336.3|332.2|337.27|333.17|336.13|332.03|311
1640134500000|2021-12-22 00:55:00|336.29|332.19|335.5|331.4|336.5|332.4|335.33|331.23|382
1640134800000|2021-12-22 01:00:00|335.48|331.38|336.41|332.31|336.52|332.42|335.43|331.33|258
1640135100000|2021-12-22 01:05:00|336.4|332.3|336.15|332.05|336.43|332.33|336.01|331.91|366
1640135400000|2021-12-22 01:10:00|336.17|332.07|336.78|332.68|336.91|332.81|336.07|331.97|277
1640135700000|2021-12-22 01:15:00|336.76|332.66|336.7|332.6|336.97|332.87|336.38|332.28|239
1640136000000|2021-12-22 01:20:00|336.75|332.65|337.34|333.24|337.49|333.39|336.53|332.43|303
1640136300000|2021-12-22 01:25:00|337.33|333.23|337.71|333.61|337.77|333.67|337.21|333.11|171
1640136600000|2021-12-22 01:30:00|337.68|333.58|338.45|334.35|338.67|334.57|337.68|333.58|317
1640136900000|2021-12-22 01:35:00|338.46|334.36|338.25|334.15|338.61|334.51|337.94|333.84|296
1640137200000|2021-12-22 01:40:00|338.27|334.17|338.23|334.13|338.38|334.28|337.98|333.88|219
1640137500000|2021-12-22 01:45:00|338.22|334.12|338.05|333.95|338.25|334.15|337.71|333.61|204
1640137800000|2021-12-22 01:50:00|338|333.9|338.15|334.05|338.27|334.17|337.57|333.47|223
1640138100000|2021-12-22 01:55:00|338.19|334.09|338.54|334.44|338.61|334.51|337.99|333.89|199
1640138400000|2021-12-22 02:00:00|338.58|334.48|337.56|333.46|338.65|334.55|337.48|333.38|201
1640138700000|2021-12-22 02:05:00|337.52|333.42|338.45|334.35|338.46|334.36|337.32|333.22|229
1640139000000|2021-12-22 02:10:00|338.48|334.38|338.94|334.84|338.94|334.84|338.25|334.15|310
1640139300000|2021-12-22 02:15:00|338.93|334.83|339.42|335.32|339.55|335.45|338.69|334.59|267
1640139600000|2021-12-22 02:20:00|339.43|335.33|339.52|335.42|340.4|336.3|339.42|335.32|363
1640139900000|2021-12-22 02:25:00|339.6|335.5|340.39|336.29|340.5|336.4|339.36|335.26|252
1640140200000|2021-12-22 02:30:00|340.48|336.38|340.4|336.3|341.52|337.42|340.28|336.18|423
1640140500000|2021-12-22 02:35:00|340.41|336.31|340.94|336.84|340.99|336.89|340.34|336.24|286
1640140800000|2021-12-22 02:40:00|340.98|336.88|340.65|336.55|341.25|337.15|340.18|336.08|352
1640141100000|2021-12-22 02:45:00|340.64|336.54|340.8|336.7|341.3|337.2|340.63|336.53|266
1640141400000|2021-12-22 02:50:00|340.85|336.75|340.77|336.67|341.23|337.13|340.58|336.48|303
1640141700000|2021-12-22 02:55:00|340.8|336.7|339.43|335.33|340.8|336.7|339.27|335.17|430
1640142000000|2021-12-22 03:00:00|339.45|335.35|339.53|335.43|339.8|335.7|339.11|335.01|326
1640142300000|2021-12-22 03:05:00|339.57|335.47|338.68|334.58|339.63|335.53|338.45|334.35|293
1640142600000|2021-12-22 03:10:00|338.69|334.59|338.34|334.24|338.78|334.68|337.97|333.87|326
1640142900000|2021-12-22 03:15:00|338.33|334.23|338.8|334.7|338.99|334.89|338.32|334.22|267
1640143200000|2021-12-22 03:20:00|338.81|334.71|338.8|334.7|338.85|334.75|338.42|334.32|212
1640143500000|2021-12-22 03:25:00|338.75|334.65|338.28|334.18|338.75|334.65|338.22|334.12|232
1640143800000|2021-12-22 03:30:00|338.27|334.17|338.28|334.18|338.43|334.33|338.08|333.98|302
1640144100000|2021-12-22 03:35:00|338.29|334.19|338.34|334.24|338.6|334.5|338.25|334.15|263
1640144400000|2021-12-22 03:40:00|338.29|334.19|338.82|334.72|338.89|334.79|338.29|334.19|215
1640144700000|2021-12-22 03:45:00|338.84|334.74|339.31|335.21|339.35|335.25|338.82|334.72|268
1640145000000|2021-12-22 03:50:00|339.27|335.17|338.62|334.52|339.44|335.34|338.62|334.52|243
1640145300000|2021-12-22 03:55:00|338.63|334.53|339.69|335.59|339.74|335.64|338.45|334.35|323
1640145600000|2021-12-22 04:00:00|339.7|335.6|338.44|334.34|340.22|336.12|338.31|334.21|415
1640145900000|2021-12-22 04:05:00|338.43|334.33|338.36|334.26|338.74|334.64|338.25|334.15|316
1640146200000|2021-12-22 04:10:00|338.37|334.27|338.43|334.33|338.59|334.49|338.29|334.19|257
1640146500000|2021-12-22 04:15:00|338.41|334.31|337.5|333.4|338.45|334.35|337.4|333.3|310
1640146800000|2021-12-22 04:20:00|337.47|333.37|337.68|333.58|337.81|333.71|337|332.9|216
1640147100000|2021-12-22 04:25:00|337.73|333.63|337.37|333.27|337.73|333.63|337.25|333.15|234
1640147400000|2021-12-22 04:30:00|337.39|333.29|337.32|333.22|337.64|333.54|337.02|332.92|278
1640147700000|2021-12-22 04:35:00|337.39|333.29|337.35|333.25|337.53|333.43|337.26|333.16|268
1640148000000|2021-12-22 04:40:00|337.38|333.28|338.07|333.97|338.13|334.03|337.22|333.12|217
1640148300000|2021-12-22 04:45:00|338.12|334.02|338.08|333.98|338.12|334.02|337.41|333.31|240
1640148600000|2021-12-22 04:50:00|338.07|333.97|338.29|334.19|338.31|334.21|337.71|333.61|190
1640148900000|2021-12-22 04:55:00|338.19|334.09|338.36|334.26|338.43|334.33|338.19|334.09|193
1640149200000|2021-12-22 05:00:00|338.35|334.25|338.34|334.24|338.53|334.43|337.69|333.59|219
1640149500000|2021-12-22 05:05:00|338.33|334.23|338.02|333.92|338.43|334.33|337.95|333.85|222
1640149800000|2021-12-22 05:10:00|338.01|333.91|337.43|333.33|338.16|334.06|337.39|333.29|262
1640150100000|2021-12-22 05:15:00|337.44|333.34|337.25|333.15|337.6|333.5|337.09|332.99|263
1640150400000|2021-12-22 05:20:00|337.18|333.08|336.74|332.64|337.26|333.16|336.68|332.58|269
1640150700000|2021-12-22 05:25:00|336.8|332.7|336.62|332.52|336.91|332.81|336.51|332.41|290
1640151000000|2021-12-22 05:30:00|336.64|332.54|336.17|332.07|336.64|332.54|335.97|331.87|243
1640151300000|2021-12-22 05:35:00|336.13|332.03|336.8|332.7|336.89|332.79|336.1|332|185
1640151600000|2021-12-22 05:40:00|336.81|332.71|336.76|332.66|336.91|332.81|336.62|332.52|204
1640151900000|2021-12-22 05:45:00|336.75|332.65|336.24|332.14|336.83|332.73|336.08|331.98|311
1640152200000|2021-12-22 05:50:00|336.25|332.15|335.77|331.67|336.34|332.24|335.7|331.6|325
1640152500000|2021-12-22 05:55:00|335.73|331.63|335.1|331|335.95|331.85|334.55|330.45|257
1640152800000|2021-12-22 06:00:00|335.11|331.01|335.18|331.08|335.43|331.33|334.15|330.05|361
1640153100000|2021-12-22 06:05:00|335.2|331.1|335.36|331.26|335.5|331.4|334.61|330.51|280
1640153400000|2021-12-22 06:10:00|335.39|331.29|335.13|331.03|335.75|331.65|334.79|330.69|255
1640153700000|2021-12-22 06:15:00|335.21|331.11|335.71|331.61|335.9|331.8|335.14|331.04|197
1640154000000|2021-12-22 06:20:00|335.72|331.62|336.04|331.94|336.45|332.35|335.41|331.31|274
1640154300000|2021-12-22 06:25:00|336.01|331.91|336.67|332.57|336.71|332.61|336|331.9|277
1640154600000|2021-12-22 06:30:00|336.68|332.58|336.6|332.5|336.76|332.66|336.2|332.1|305
1640154900000|2021-12-22 06:35:00|336.53|332.43|336.08|331.98|336.64|332.54|335.86|331.76|240
1640155200000|2021-12-22 06:40:00|336.09|331.99|336.62|332.52|336.64|332.54|336.03|331.93|272
1640155500000|2021-12-22 06:45:00|336.6|332.5|336.35|332.25|336.66|332.56|336.21|332.11|307
1640155800000|2021-12-22 06:50:00|336.36|332.26|336.01|331.91|336.49|332.39|335.74|331.64|289
1640156100000|2021-12-22 06:55:00|335.99|331.89|335.62|331.52|336.01|331.91|335.62|331.52|303
1640156400000|2021-12-22 07:00:00|335.67|331.57|335.71|331.61|335.74|331.64|335.35|331.25|288
1640156700000|2021-12-22 07:05:00|335.74|331.64|335.92|331.82|335.93|331.83|335.72|331.62|244
1640157000000|2021-12-22 07:10:00|335.97|331.87|336.59|332.49|336.8|332.7|335.92|331.82|302
1640157300000|2021-12-22 07:15:00|336.65|332.55|337.22|333.12|337.3|333.2|336.45|332.35|287
1640157600000|2021-12-22 07:20:00|337.26|333.16|337.22|333.12|337.47|333.37|337.09|332.99|300
1640157900000|2021-12-22 07:25:00|337.21|333.11|337.13|333.03|337.31|333.21|336.74|332.64|317
1640158200000|2021-12-22 07:30:00|337.1|333|336.92|332.82|337.3|333.2|336.61|332.51|306
1640158500000|2021-12-22 07:35:00|337.02|332.92|337.22|333.12|337.43|333.33|336.91|332.81|246
1640158800000|2021-12-22 07:40:00|337.21|333.11|336.54|332.44|337.21|333.11|336.53|332.43|266
1640159100000|2021-12-22 07:45:00|336.58|332.48|337.3|333.2|337.33|333.23|336.47|332.37|247
1640159400000|2021-12-22 07:50:00|337.29|333.19|337.34|333.24|337.44|333.34|337.22|333.12|245
1640159700000|2021-12-22 07:55:00|337.32|333.22|337.32|333.22|337.75|333.65|337.23|333.13|284
1640160000000|2021-12-22 08:00:00|337.39|333.29|336.78|332.68|337.61|333.51|336.71|332.61|370
1640160300000|2021-12-22 08:05:00|336.79|332.69|336.38|332.28|336.85|332.75|336.13|332.03|297
1640160600000|2021-12-22 08:10:00|336.35|332.25|336.67|332.57|337.26|333.16|336.3|332.2|193
1640160900000|2021-12-22 08:15:00|336.74|332.64|336.61|332.51|336.91|332.81|336.43|332.33|222
1640161200000|2021-12-22 08:20:00|336.6|332.5|337.47|333.37|337.58|333.48|336.56|332.46|233
1640161500000|2021-12-22 08:25:00|337.49|333.39|338.13|334.03|338.17|334.07|337.3|333.2|167
1640161800000|2021-12-22 08:30:00|338.01|333.91|338.43|334.33|338.46|334.36|337.58|333.48|249
1640162100000|2021-12-22 08:35:00|338.34|334.24|338.75|334.65|339.3|335.2|337.75|333.65|317
1640162400000|2021-12-22 08:40:00|338.76|334.66|338.51|334.41|339.26|335.16|338.41|334.31|306
1640162700000|2021-12-22 08:45:00|338.54|334.44|338.4|334.3|338.84|334.74|338.29|334.19|314
1640163000000|2021-12-22 08:50:00|338.36|334.26|338.27|334.17|338.59|334.49|337.95|333.85|304
1640163300000|2021-12-22 08:55:00|338.29|334.19|337.3|333.2|338.51|334.41|337.28|333.18|384
1640163600000|2021-12-22 09:00:00|337.31|333.21|337.8|333.7|337.92|333.82|337.2|333.1|207
1640163900000|2021-12-22 09:05:00|337.81|333.71|337.54|333.44|337.85|333.75|337.29|333.19|143
1640164200000|2021-12-22 09:10:00|337.51|333.41|338.08|333.98|338.08|333.98|337.43|333.33|149
1640164500000|2021-12-22 09:15:00|338.15|334.05|337.49|333.39|338.15|334.05|337.38|333.28|239
1640164800000|2021-12-22 09:20:00|337.51|333.41|337.28|333.18|337.75|333.65|337.23|333.13|192
1640165100000|2021-12-22 09:25:00|337.32|333.22|337.24|333.14|337.72|333.62|337.2|333.1|292
1640165400000|2021-12-22 09:30:00|337.16|333.06|336.39|332.29|337.24|333.14|336.38|332.28|256
1640165700000|2021-12-22 09:35:00|336.38|332.28|334.62|330.52|336.38|332.28|334.61|330.51|488
1640166000000|2021-12-22 09:40:00|334.66|330.56|335.32|331.22|335.4|331.3|333.91|329.81|408
1640166300000|2021-12-22 09:45:00|335.35|331.25|335.37|331.27|335.66|331.56|335.02|330.92|304
1640166600000|2021-12-22 09:50:00|335.42|331.32|335.36|331.26|335.73|331.63|335.25|331.15|295
1640166900000|2021-12-22 09:55:00|335.35|331.25|335.63|331.53|335.64|331.54|334.6|330.5|374
1640167200000|2021-12-22 10:00:00|335.59|331.49|336.16|332.06|336.28|332.18|334.79|330.69|300
1640167500000|2021-12-22 10:05:00|336.15|332.05|336.59|332.49|336.64|332.54|336.08|331.98|276
1640167800000|2021-12-22 10:10:00|336.57|332.47|337.04|332.94|337.04|332.94|336.53|332.43|176
1640168100000|2021-12-22 10:15:00|337.05|332.95|337.13|333.03|337.14|333.04|336.67|332.57|249
1640168400000|2021-12-22 10:20:00|337.02|332.92|336.77|332.67|337.02|332.92|336.57|332.47|193
1640168700000|2021-12-22 10:25:00|336.74|332.64|336.95|332.85|337.24|333.14|336.74|332.64|222
1640169000000|2021-12-22 10:30:00|336.97|332.87|336.62|332.52|337.23|333.13|336.46|332.36|259
1640169300000|2021-12-22 10:35:00|336.55|332.45|336.08|331.98|336.71|332.61|335.7|331.6|326
1640169600000|2021-12-22 10:40:00|336.1|332|336.17|332.07|336.41|332.31|336.04|331.94|186
1640169900000|2021-12-22 10:45:00|336.18|332.08|336.76|332.66|336.89|332.79|336.18|332.08|202
1640170200000|2021-12-22 10:50:00|336.8|332.7|337.26|333.16|337.4|333.3|336.8|332.7|249
1640170500000|2021-12-22 10:55:00|337.25|333.15|337.56|333.46|337.71|333.61|337.22|333.12|286
1640170800000|2021-12-22 11:00:00|337.55|333.45|338.87|334.77|338.9|334.8|337.49|333.39|274
1640171100000|2021-12-22 11:05:00|338.86|334.76|338.95|334.85|339.22|335.12|338.72|334.62|228
1640171400000|2021-12-22 11:10:00|338.99|334.89|339.7|335.6|339.78|335.68|338.97|334.87|284
1640171700000|2021-12-22 11:15:00|339.71|335.61|339.24|335.14|339.79|335.69|338.88|334.78|241
1640172000000|2021-12-22 11:20:00|339.21|335.11|338.5|334.4|339.24|335.14|338.29|334.19|279
1640172300000|2021-12-22 11:25:00|338.51|334.41|338.44|334.34|338.81|334.71|338.37|334.27|300
1640172600000|2021-12-22 11:30:00|338.41|334.31|338.88|334.78|339.15|335.05|338.27|334.17|260
1640172900000|2021-12-22 11:35:00|338.87|334.77|339.19|335.09|339.21|335.11|338.64|334.54|230
1640173200000|2021-12-22 11:40:00|339.16|335.06|338.53|334.43|339.48|335.38|338.5|334.4|206
1640173500000|2021-12-22 11:45:00|338.51|334.41|337.57|333.47|338.57|334.47|337.49|333.39|308
1640173800000|2021-12-22 11:50:00|337.56|333.46|337.55|333.45|337.86|333.76|337.1|333|330
1640174100000|2021-12-22 11:55:00|337.59|333.49|337.6|333.5|337.89|333.79|337.48|333.38|210
1640174400000|2021-12-22 12:00:00|337.62|333.52|338.77|334.67|338.83|334.73|337.6|333.5|329
1640174700000|2021-12-22 12:05:00|338.72|334.62|338.88|334.78|338.88|334.78|338.5|334.4|229
1640175000000|2021-12-22 12:10:00|338.84|334.74|339.2|335.1|339.33|335.23|338.84|334.74|107
1640175300000|2021-12-22 12:15:00|339.15|335.05|337.93|333.83|339.2|335.1|337.9|333.8|115
1640175600000|2021-12-22 12:20:00|337.87|333.77|335.85|331.75|337.93|333.83|335.54|331.44|332
1640175900000|2021-12-22 12:25:00|335.8|331.7|335.4|331.3|335.83|331.73|334.52|330.42|570
1640176200000|2021-12-22 12:30:00|335.39|331.29|331.55|327.45|335.4|331.3|330.86|326.76|574
1640176500000|2021-12-22 12:35:00|331.61|327.51|332.07|327.97|332.93|328.83|331.6|327.5|424
1640176800000|2021-12-22 12:40:00|332.08|327.98|332.9|328.8|332.95|328.85|331.36|327.26|320
1640177100000|2021-12-22 12:45:00|332.95|328.85|333.66|329.56|334.42|330.32|332.95|328.85|308
1640177400000|2021-12-22 12:50:00|333.68|329.58|332.14|328.04|334.01|329.91|331.25|327.15|426
1640177700000|2021-12-22 12:55:00|332.15|328.05|332.99|328.89|333.59|329.49|331.67|327.57|507
1640178000000|2021-12-22 13:00:00|333|328.9|334.31|330.21|334.32|330.22|332.67|328.57|374
1640178300000|2021-12-22 13:05:00|334.32|330.22|333.62|329.52|335.03|330.93|333.29|329.19|427
1640178600000|2021-12-22 13:10:00|333.61|329.51|334.67|330.57|335.4|331.3|333.58|329.48|414
1640178900000|2021-12-22 13:15:00|334.65|330.55|335.36|331.26|335.39|331.29|334.25|330.15|367
1640179200000|2021-12-22 13:20:00|335.3|331.2|334.61|330.51|335.36|331.26|334.54|330.44|338
1640179500000|2021-12-22 13:25:00|334.62|330.52|333.37|329.27|334.62|330.52|333.24|329.14|427
1640179800000|2021-12-22 13:30:00|333.4|329.3|332.84|328.74|334|329.9|332.78|328.68|371
1640180100000|2021-12-22 13:35:00|332.81|328.71|332.76|328.66|333.62|329.52|332.59|328.49|320
1640180400000|2021-12-22 13:40:00|332.79|328.69|334.15|330.05|334.19|330.09|332.79|328.69|338
1640180700000|2021-12-22 13:45:00|334.17|330.07|334.78|330.68|334.85|330.75|334.13|330.03|250
1640181000000|2021-12-22 13:50:00|334.8|330.7|334.54|330.44|334.85|330.75|333.64|329.54|407
1640181300000|2021-12-22 13:55:00|334.53|330.43|335.25|331.15|335.29|331.19|334.53|330.43|222
1640181600000|2021-12-22 14:00:00|335.2|331.1|335.36|331.26|335.64|331.54|334.91|330.81|230
1640181900000|2021-12-22 14:05:00|335.34|331.24|335.7|331.6|335.72|331.62|335.34|331.24|229
1640182200000|2021-12-22 14:10:00|335.73|331.63|335.67|331.57|335.8|331.7|335.28|331.18|201
1640182500000|2021-12-22 14:15:00|335.7|331.6|335.05|330.95|335.7|331.6|335.02|330.92|278
1640182800000|2021-12-22 14:20:00|335.03|330.93|335.97|331.87|336|331.9|335.02|330.92|323
1640183100000|2021-12-22 14:25:00|335.95|331.85|336.27|332.17|336.33|332.23|335.94|331.84|205
1640183400000|2021-12-22 14:30:00|336.33|332.23|334.32|330.22|336.33|332.23|334.21|330.11|357
1640183700000|2021-12-22 14:35:00|334.31|330.21|334.26|330.16|334.58|330.48|333.46|329.36|388
1640184000000|2021-12-22 14:40:00|334.27|330.17|335.37|331.27|335.41|331.31|333.79|329.69|336
1640184300000|2021-12-22 14:45:00|335.38|331.28|336.19|332.09|336.49|332.39|335.2|331.1|412
1640184600000|2021-12-22 14:50:00|336.16|332.06|336.47|332.37|336.5|332.4|335.62|331.52|446
1640184900000|2021-12-22 14:55:00|336.48|332.38|336.21|332.11|336.71|332.61|336.19|332.09|360
1640185200000|2021-12-22 15:00:00|336.22|332.12|336.4|332.3|337.15|333.05|336.22|332.12|416
1640185500000|2021-12-22 15:05:00|336.42|332.32|335.74|331.64|336.48|332.38|335.4|331.3|352
1640185800000|2021-12-22 15:10:00|335.75|331.65|336.36|332.26|336.7|332.6|335.62|331.52|415
1640186100000|2021-12-22 15:15:00|336.33|332.23|336.81|332.71|336.85|332.75|336.12|332.02|294
1640186400000|2021-12-22 15:20:00|336.83|332.73|336.94|332.84|337.33|333.23|336.78|332.68|266
1640186700000|2021-12-22 15:25:00|336.96|332.86|335.78|331.68|336.96|332.86|335.35|331.25|367
1640187000000|2021-12-22 15:30:00|335.76|331.66|338.74|334.64|339.45|335.35|335.63|331.53|580
1640187300000|2021-12-22 15:35:00|338.7|334.6|339.46|335.36|339.48|335.38|338.19|334.09|470
1640187600000|2021-12-22 15:40:00|339.47|335.37|339.51|335.41|340.77|336.67|339.4|335.3|403
1640187900000|2021-12-22 15:45:00|339.49|335.39|339.82|335.72|340.27|336.17|339.43|335.33|240
1640188200000|2021-12-22 15:50:00|339.8|335.7|340.66|336.56|340.91|336.81|339.76|335.66|338
1640188500000|2021-12-22 15:55:00|340.65|336.55|341.41|337.31|341.69|337.59|340.63|336.53|322
1640188800000|2021-12-22 16:00:00|341.39|337.29|339.17|335.07|341.48|337.38|338.77|334.67|455
1640189100000|2021-12-22 16:05:00|339.18|335.08|341.76|337.66|341.88|337.78|339.18|335.08|432
1640189400000|2021-12-22 16:10:00|341.75|337.65|344.05|339.95|344.05|339.95|341.7|337.6|604
1640189700000|2021-12-22 16:15:00|344.07|339.97|342.62|338.52|344.7|340.6|342.58|338.48|530
1640190000000|2021-12-22 16:20:00|342.61|338.51|341.66|337.56|343.06|338.96|341.42|337.32|423
1640190300000|2021-12-22 16:25:00|341.65|337.55|343.18|339.08|343.43|339.33|341.55|337.45|415
1640190600000|2021-12-22 16:30:00|343.15|339.05|344.14|340.04|344.66|340.56|342.74|338.64|488
1640190900000|2021-12-22 16:35:00|344.15|340.05|344.63|340.53|344.86|340.76|343.83|339.73|307
1640191200000|2021-12-22 16:40:00|344.62|340.52|344.2|340.1|344.78|340.68|343.69|339.59|391
1640191500000|2021-12-22 16:45:00|344.19|340.09|343.01|338.91|344.47|340.37|342.98|338.88|361
1640191800000|2021-12-22 16:50:00|343.02|338.92|343.77|339.67|344.07|339.97|343.02|338.92|324
1640192100000|2021-12-22 16:55:00|343.79|339.69|343.15|339.05|343.86|339.76|343.14|339.04|293
1640192400000|2021-12-22 17:00:00|343.13|339.03|343.33|339.23|343.71|339.61|343.12|339.02|322
1640192700000|2021-12-22 17:05:00|343.34|339.24|343.18|339.08|343.34|339.24|342.69|338.59|319
1640193000000|2021-12-22 17:10:00|343.07|338.97|342.24|338.14|343.08|338.98|341.96|337.86|360
1640193300000|2021-12-22 17:15:00|342.21|338.11|342.37|338.27|342.51|338.41|342.06|337.96|224
1640193600000|2021-12-22 17:20:00|342.35|338.25|341.77|337.67|342.5|338.4|341.61|337.51|315
1640193900000|2021-12-22 17:25:00|341.76|337.66|340.71|336.61|341.8|337.7|340.71|336.61|417
1640194200000|2021-12-22 17:30:00|340.72|336.62|340.61|336.51|341.18|337.08|340.44|336.34|334
1640194500000|2021-12-22 17:35:00|340.65|336.55|339.31|335.21|340.72|336.62|338.39|334.29|335
1640194800000|2021-12-22 17:40:00|339.4|335.3|337.52|333.42|339.56|335.46|337.41|333.31|440
1640195100000|2021-12-22 17:45:00|337.48|333.38|337.2|333.1|338.4|334.3|336.38|332.28|498
1640195400000|2021-12-22 17:50:00|337.11|333.01|337.67|333.57|337.81|333.71|337.11|333.01|248
1640195700000|2021-12-22 17:55:00|337.64|333.54|337.25|333.15|337.7|333.6|337.15|333.05|229
1640196000000|2021-12-22 18:00:00|337.24|333.14|337.85|333.75|338.35|334.25|336.94|332.84|296
1640196300000|2021-12-22 18:05:00|337.87|333.77|338.14|334.04|338.19|334.09|337.22|333.12|271
1640196600000|2021-12-22 18:10:00|338.1|334|338.39|334.29|338.45|334.35|338.05|333.95|190
1640196900000|2021-12-22 18:15:00|338.4|334.3|338.82|334.72|339.03|334.93|338.1|334|239
1640197200000|2021-12-22 18:20:00|338.81|334.71|339.35|335.25|339.72|335.62|338.7|334.6|258
1640197500000|2021-12-22 18:25:00|339.34|335.24|339.54|335.44|339.93|335.83|339.1|335|266
1640197800000|2021-12-22 18:30:00|339.5|335.4|339.66|335.56|340.01|335.91|339.33|335.23|241
1640198100000|2021-12-22 18:35:00|339.64|335.54|337.66|333.56|339.7|335.6|337.31|333.21|346
1640198400000|2021-12-22 18:40:00|337.68|333.58|337.14|333.04|337.84|333.74|336.9|332.8|371
1640198700000|2021-12-22 18:45:00|337.13|333.03|337.61|333.51|337.64|333.54|336.69|332.59|252
1640199000000|2021-12-22 18:50:00|337.62|333.52|337.44|333.34|338.17|334.07|337|332.9|379
1640199300000|2021-12-22 18:55:00|337.45|333.35|337|332.9|337.45|333.35|336.61|332.51|361
1640199600000|2021-12-22 19:00:00|336.99|332.89|336.7|332.6|337.06|332.96|335.65|331.55|368
1640199900000|2021-12-22 19:05:00|336.71|332.61|336.8|332.7|336.87|332.77|336.41|332.31|285
1640200200000|2021-12-22 19:10:00|336.81|332.71|337.59|333.49|337.59|333.49|336.7|332.6|210
1640200500000|2021-12-22 19:15:00|337.58|333.48|337.72|333.62|338.15|334.05|337.25|333.15|239
1640200800000|2021-12-22 19:20:00|337.71|333.61|337.62|333.52|337.75|333.65|337.41|333.31|254
1640201100000|2021-12-22 19:25:00|337.6|333.5|337.66|333.56|337.92|333.82|337.52|333.42|230
1640201400000|2021-12-22 19:30:00|337.63|333.53|338.34|334.24|339.2|335.1|337.59|333.49|282
1640201700000|2021-12-22 19:35:00|338.33|334.23|339.26|335.16|339.3|335.2|338.3|334.2|352
1640202000000|2021-12-22 19:40:00|339.25|335.15|339.3|335.2|340.06|335.96|339.06|334.96|310
1640202300000|2021-12-22 19:45:00|339.34|335.24|338.34|334.24|339.67|335.57|338.31|334.21|362
1640202600000|2021-12-22 19:50:00|338.35|334.25|338.81|334.71|339.08|334.98|338.35|334.25|269
1640202900000|2021-12-22 19:55:00|338.76|334.66|339.12|335.02|339.21|335.11|338.47|334.37|268
1640203200000|2021-12-22 20:00:00|339.19|335.09|338.81|334.71|339.19|335.09|338.62|334.52|172
1640203500000|2021-12-22 20:05:00|338.76|334.66|339.25|335.15|339.43|335.33|338.7|334.6|193
1640203800000|2021-12-22 20:10:00|339.23|335.13|339.6|335.5|339.65|335.55|338.8|334.7|256
1640204100000|2021-12-22 20:15:00|339.61|335.51|338.72|334.62|339.68|335.58|338.5|334.4|264
1640204400000|2021-12-22 20:20:00|338.75|334.65|339.29|335.19|339.45|335.35|338.74|334.64|233
1640204700000|2021-12-22 20:25:00|339.3|335.2|338.56|334.46|339.46|335.36|338.48|334.38|198
1640205000000|2021-12-22 20:30:00|338.55|334.45|338.64|334.54|339.18|335.08|338.5|334.4|202
1640205300000|2021-12-22 20:35:00|338.69|334.59|339.1|335|339.19|335.09|338.53|334.43|149
1640205600000|2021-12-22 20:40:00|339.12|335.02|339.3|335.2|339.34|335.24|338.65|334.55|192
1640205900000|2021-12-22 20:45:00|339.35|335.25|339.72|335.62|339.79|335.69|339.22|335.12|150
1640206200000|2021-12-22 20:50:00|339.77|335.67|339.79|335.69|340.46|336.36|339.76|335.66|253
1640206500000|2021-12-22 20:55:00|339.78|335.68|339.23|335.13|340.15|336.05|338.67|334.57|327
1640206800000|2021-12-22 21:00:00|339.24|335.14|339.23|335.13|339.4|335.3|338.85|334.75|272
1640207100000|2021-12-22 21:05:00|339.21|335.11|338.68|334.58|339.47|335.37|338.54|334.44|268
1640207400000|2021-12-22 21:10:00|338.69|334.59|339.39|335.29|339.44|335.34|338.64|334.54|199
1640207700000|2021-12-22 21:15:00|339.4|335.3|339.78|335.68|340.23|336.13|339.2|335.1|229
1640208000000|2021-12-22 21:20:00|339.76|335.66|340.25|336.15|340.39|336.29|339.72|335.62|197
1640208300000|2021-12-22 21:25:00|340.28|336.18|340.35|336.25|340.51|336.41|340.25|336.15|161
1640208600000|2021-12-22 21:30:00|340.34|336.24|340.66|336.56|340.73|336.63|340.2|336.1|224
1640208900000|2021-12-22 21:35:00|340.64|336.54|340.88|336.78|340.97|336.87|340.51|336.41|192
1640209200000|2021-12-22 21:40:00|340.82|336.72|341.27|337.17|341.46|337.36|340.19|336.09|277
1640209500000|2021-12-22 21:45:00|341.26|337.16|341.22|337.12|341.43|337.33|341.04|336.94|262
1640209800000|2021-12-22 21:50:00|341.21|337.11|341.39|337.29|341.52|337.42|341.2|337.1|213
1640210100000|2021-12-22 21:55:00|341.38|337.28|340.63|336.53|341.5|337.4|340.57|336.47|207
1640210400000|2021-12-22 22:00:00|340.68|336.58|340.18|336.08|340.7|336.6|340.13|336.03|226
1640210700000|2021-12-22 22:05:00|340.17|336.07|339.59|335.49|340.2|336.1|339.58|335.48|184
1640211000000|2021-12-22 22:10:00|339.6|335.5|339|334.9|339.76|335.66|338.86|334.76|231
1640211300000|2021-12-22 22:15:00|338.95|334.85|338.72|334.62|339.42|335.32|338.72|334.62|207
1640211600000|2021-12-22 22:20:00|338.73|334.63|338.34|334.24|338.81|334.71|337.73|333.63|256
1640211900000|2021-12-22 22:25:00|338.29|334.19|338.14|334.04|338.38|334.28|338.11|334.01|172
1640212200000|2021-12-22 22:30:00|338.15|334.05|338.86|334.76|338.86|334.76|338.11|334.01|133
1640212500000|2021-12-22 22:35:00|338.85|334.75|338.8|334.7|338.9|334.8|338.69|334.59|79
1640212800000|2021-12-22 22:40:00|338.73|334.63|338.92|334.82|338.93|334.83|338.71|334.61|93
1640213100000|2021-12-22 22:45:00|338.91|334.81|339.73|335.63|339.8|335.7|338.88|334.78|148
1640213400000|2021-12-22 22:50:00|339.75|335.65|340.4|336.3|340.58|336.48|339.73|335.63|205
1640213700000|2021-12-22 22:55:00|340.41|336.31|340.57|336.47|340.68|336.58|340.14|336.04|171
1640214000000|2021-12-22 23:00:00|340.62|336.52|339.23|335.13|340.65|336.55|338.88|334.78|310
1640214300000|2021-12-22 23:05:00|339.2|335.1|339.36|335.26|339.7|335.6|339.2|335.1|250
1640214600000|2021-12-22 23:10:00|339.35|335.25|338.35|334.25|339.35|335.25|337.89|333.79|323
1640214900000|2021-12-22 23:15:00|338.34|334.24|337.28|333.18|338.64|334.54|336.96|332.86|358
1640215200000|2021-12-22 23:20:00|337.25|333.15|337.46|333.36|337.62|333.52|336.51|332.41|363
1640215500000|2021-12-22 23:25:00|337.47|333.37|338.62|334.52|338.62|334.52|337.47|333.37|287
1640215800000|2021-12-22 23:30:00|338.61|334.51|338.44|334.34|338.63|334.53|337.56|333.46|234
1640216100000|2021-12-22 23:35:00|338.41|334.31|337.58|333.48|338.47|334.37|337.53|333.43|198
1640216400000|2021-12-22 23:40:00|337.57|333.47|336.19|332.09|337.59|333.49|336.16|332.06|335
1640216700000|2021-12-22 23:45:00|336.17|332.07|337.19|333.09|337.59|333.49|336.13|332.03|357
1640217000000|2021-12-22 23:50:00|337.17|333.07|336.93|332.83|337.6|333.5|336.8|332.7|304
1640217300000|2021-12-22 23:55:00|336.95|332.85|337.16|333.06|337.44|333.34|336.54|332.44|336
1640217600000|2021-12-23 00:00:00|337.21|333.11|337.97|333.87|338.9|334.8|337.14|333.04|420
1640217900000|2021-12-23 00:05:00|337.98|333.88|335.36|331.26|338.2|334.1|334.57|330.47|594
1640218200000|2021-12-23 00:10:00|335.35|331.25|334.86|330.76|335.72|331.62|333.85|329.75|561
1640218500000|2021-12-23 00:15:00|334.91|330.81|333.79|329.69|335.72|331.62|333.59|329.49|654
1640218800000|2021-12-23 00:20:00|333.87|329.77|333.33|329.23|334.42|330.32|333.24|329.14|579
1640219100000|2021-12-23 00:25:00|333.34|329.24|334.28|330.18|334.6|330.5|333.26|329.16|314
1640219400000|2021-12-23 00:30:00|334.29|330.19|334.19|330.09|334.37|330.27|333.41|329.31|325
1640219700000|2021-12-23 00:35:00|334.17|330.07|334.68|330.58|334.71|330.61|332.94|328.84|481
1640220000000|2021-12-23 00:40:00|334.69|330.59|336.12|332.02|336.19|332.09|334.68|330.58|425
1640220300000|2021-12-23 00:45:00|336.1|332|336.22|332.12|336.42|332.32|335.78|331.68|303
1640220600000|2021-12-23 00:50:00|336.26|332.16|336.26|332.16|336.42|332.32|335.33|331.23|313
1640220900000|2021-12-23 00:55:00|336.27|332.17|335.79|331.69|336.36|332.26|335.29|331.19|367
1640221200000|2021-12-23 01:00:00|335.76|331.66|334.56|330.46|335.76|331.66|334.45|330.35|424
1640221500000|2021-12-23 01:05:00|334.62|330.52|335.59|331.49|335.81|331.71|334.28|330.18|345
1640221800000|2021-12-23 01:10:00|335.66|331.56|334.66|330.56|335.73|331.63|334.65|330.55|244
1640222100000|2021-12-23 01:15:00|334.64|330.54|334.08|329.98|335.72|331.62|333.84|329.74|358
1640222400000|2021-12-23 01:20:00|334.04|329.94|333.71|329.61|334.15|330.05|333.25|329.15|389
1640222700000|2021-12-23 01:25:00|333.65|329.55|335.21|331.11|335.26|331.16|333.65|329.55|306
1640223000000|2021-12-23 01:30:00|335.15|331.05|335.69|331.59|336.36|332.26|335.15|331.05|390
1640223300000|2021-12-23 01:35:00|335.7|331.6|335.62|331.52|336.09|331.99|335.3|331.2|305
1640223600000|2021-12-23 01:40:00|335.64|331.54|335.71|331.61|336.06|331.96|335.3|331.2|263
1640223900000|2021-12-23 01:45:00|335.67|331.57|336.44|332.34|336.51|332.41|335.62|331.52|229
1640224200000|2021-12-23 01:50:00|336.49|332.39|336.57|332.47|336.62|332.52|336.23|332.13|248
1640224500000|2021-12-23 01:55:00|336.54|332.44|336.83|332.73|336.89|332.79|336.5|332.4|269
1640224800000|2021-12-23 02:00:00|336.84|332.74|336.53|332.43|336.86|332.76|336.02|331.92|299
1640225100000|2021-12-23 02:05:00|336.52|332.42|338.1|334|338.17|334.07|336.43|332.33|284
1640225400000|2021-12-23 02:10:00|338.06|333.96|338.88|334.78|338.99|334.89|338.06|333.96|364
1640225700000|2021-12-23 02:15:00|338.86|334.76|338.75|334.65|339.81|335.71|338.31|334.21|456
1640226000000|2021-12-23 02:20:00|338.69|334.59|338.65|334.55|338.83|334.73|338.33|334.23|327
1640226300000|2021-12-23 02:25:00|338.68|334.58|338.63|334.53|338.8|334.7|338.33|334.23|373
1640226600000|2021-12-23 02:30:00|338.62|334.52|339.47|335.37|339.69|335.59|338.16|334.06|398
1640226900000|2021-12-23 02:35:00|339.45|335.35|339.11|335.01|339.62|335.52|338.6|334.5|283
1640227200000|2021-12-23 02:40:00|339.08|334.98|338.19|334.09|339.14|335.04|338.19|334.09|306
1640227500000|2021-12-23 02:45:00|338.23|334.13|337.89|333.79|338.6|334.5|337.73|333.63|322
1640227800000|2021-12-23 02:50:00|337.95|333.85|337.74|333.64|337.95|333.85|337.52|333.42|372
1640228100000|2021-12-23 02:55:00|337.68|333.58|337.06|332.96|337.73|333.63|336.92|332.82|264
1640228400000|2021-12-23 03:00:00|337.1|333|336.56|332.46|337.4|333.3|336.55|332.45|263
1640228700000|2021-12-23 03:05:00|336.59|332.49|336.41|332.31|337.2|333.1|336.28|332.18|346
1640229000000|2021-12-23 03:10:00|336.42|332.32|336.07|331.97|336.54|332.44|335.95|331.85|307
1640229300000|2021-12-23 03:15:00|336.08|331.98|335.21|331.11|336.18|332.08|334.69|330.59|396
1640229600000|2021-12-23 03:20:00|335.2|331.1|335.52|331.42|335.7|331.6|334.91|330.81|284
1640229900000|2021-12-23 03:25:00|335.21|331.11|336.35|332.25|336.35|332.25|334.58|330.48|238
1640230200000|2021-12-23 03:30:00|336.36|332.26|337.45|333.35|337.48|333.38|336.34|332.24|422
1640230500000|2021-12-23 03:35:00|337.46|333.36|337.53|333.43|337.55|333.45|336.91|332.81|327
1640230800000|2021-12-23 03:40:00|337.52|333.42|336.88|332.78|337.73|333.63|336.83|332.73|263
1640231100000|2021-12-23 03:45:00|336.87|332.77|337.43|333.33|337.5|333.4|336.87|332.77|228
1640231400000|2021-12-23 03:50:00|337.5|333.4|337.88|333.78|338.28|334.18|337.3|333.2|303
1640231700000|2021-12-23 03:55:00|337.89|333.79|337.8|333.7|338.31|334.21|337.68|333.58|225
1640232000000|2021-12-23 04:00:00|337.84|333.74|337.52|333.42|338.1|334|337.08|332.98|287
1640232300000|2021-12-23 04:05:00|337.56|333.46|337.28|333.18|337.67|333.57|337.05|332.95|298
1640232600000|2021-12-23 04:10:00|337.29|333.19|336.82|332.72|337.29|333.19|336.73|332.63|251
1640232900000|2021-12-23 04:15:00|336.89|332.79|337.1|333|337.27|333.17|336.74|332.64|284
1640233200000|2021-12-23 04:20:00|337.13|333.03|337.49|333.39|337.53|333.43|336.73|332.63|210
1640233500000|2021-12-23 04:25:00|337.53|333.43|337.9|333.8|338.03|333.93|337.2|333.1|230
1640233800000|2021-12-23 04:30:00|337.89|333.79|338.47|334.37|338.67|334.57|337.75|333.65|175
1640234100000|2021-12-23 04:35:00|338.45|334.35|338.04|333.94|338.62|334.52|337.98|333.88|252
1640234400000|2021-12-23 04:40:00|338.05|333.95|337.79|333.69|338.08|333.98|337.56|333.46|219
1640234700000|2021-12-23 04:45:00|337.8|333.7|337.12|333.02|337.81|333.71|337.08|332.98|287
1640235000000|2021-12-23 04:50:00|337.19|333.09|336.7|332.6|337.46|333.36|336.49|332.39|319
1640235300000|2021-12-23 04:55:00|336.71|332.61|336.29|332.19|336.76|332.66|336.12|332.02|367
1640235600000|2021-12-23 05:00:00|336.3|332.2|336.61|332.51|336.69|332.59|336.22|332.12|238
1640235900000|2021-12-23 05:05:00|336.62|332.52|337.35|333.25|337.39|333.29|336.56|332.46|198
1640236200000|2021-12-23 05:10:00|337.42|333.32|337.8|333.7|337.92|333.82|337.08|332.98|326
1640236500000|2021-12-23 05:15:00|337.88|333.78|337.09|332.99|338.04|333.94|337.09|332.99|243
1640236800000|2021-12-23 05:20:00|337.08|332.98|337.32|333.22|337.44|333.34|337.03|332.93|272
1640237100000|2021-12-23 05:25:00|337.31|333.21|337.65|333.55|337.66|333.56|337.19|333.09|313
1640237400000|2021-12-23 05:30:00|337.62|333.52|337.46|333.36|338.04|333.94|337.46|333.36|206
1640237700000|2021-12-23 05:35:00|337.48|333.38|337.32|333.22|337.7|333.6|337.17|333.07|291
1640238000000|2021-12-23 05:40:00|337.3|333.2|336.45|332.35|337.43|333.33|336.33|332.23|269
1640238300000|2021-12-23 05:45:00|336.44|332.34|336.47|332.37|336.72|332.62|336.42|332.32|199
1640238600000|2021-12-23 05:50:00|336.45|332.35|336.96|332.86|337.06|332.96|336.43|332.33|171
1640238900000|2021-12-23 05:55:00|337.02|332.92|336.9|332.8|337.42|333.32|336.74|332.64|200
1640239200000|2021-12-23 06:00:00|336.91|332.81|336.37|332.27|336.91|332.81|335.82|331.72|304
1640239500000|2021-12-23 06:05:00|336.36|332.26|336.74|332.64|336.86|332.76|335.98|331.88|263
1640239800000|2021-12-23 06:10:00|336.75|332.65|337.57|333.47|337.61|333.51|336.65|332.55|233
1640240100000|2021-12-23 06:15:00|337.59|333.49|338.2|334.1|338.2|334.1|337.5|333.4|240
1640240400000|2021-12-23 06:20:00|338.17|334.07|338.3|334.2|338.44|334.34|338.17|334.07|222
1640240700000|2021-12-23 06:25:00|338.29|334.19|339.6|335.5|340.65|336.55|338.17|334.07|315
1640241000000|2021-12-23 06:30:00|339.56|335.46|338.3|334.2|339.59|335.49|337.76|333.66|302
1640241300000|2021-12-23 06:35:00|338.29|334.19|339.2|335.1|339.4|335.3|338.17|334.07|283
1640241600000|2021-12-23 06:40:00|339.19|335.09|337.78|333.68|339.27|335.17|337.73|333.63|327
1640241900000|2021-12-23 06:45:00|337.77|333.67|338.29|334.19|338.62|334.52|337.53|333.43|293
1640242200000|2021-12-23 06:50:00|338.38|334.28|338.87|334.77|338.88|334.78|338.3|334.2|233
1640242500000|2021-12-23 06:55:00|338.9|334.8|339.74|335.64|339.9|335.8|338.8|334.7|302
1640242800000|2021-12-23 07:00:00|339.75|335.65|339.45|335.35|340|335.9|339.4|335.3|300
1640243100000|2021-12-23 07:05:00|339.43|335.33|339.62|335.52|340.16|336.06|339.43|335.33|244
1640243400000|2021-12-23 07:10:00|339.64|335.54|339.26|335.16|339.96|335.86|339.23|335.13|299
1640243700000|2021-12-23 07:15:00|339.25|335.15|339.07|334.97|339.25|335.15|338.53|334.43|308
1640244000000|2021-12-23 07:20:00|338.95|334.85|339.2|335.1|339.25|335.15|338.63|334.53|225
1640244300000|2021-12-23 07:25:00|339.26|335.16|339.27|335.17|339.35|335.25|338.85|334.75|232
1640244600000|2021-12-23 07:30:00|339.19|335.09|337.53|333.43|339.21|335.11|337.53|333.43|297
1640244900000|2021-12-23 07:35:00|337.52|333.42|337.25|333.15|337.74|333.64|337.07|332.97|286
1640245200000|2021-12-23 07:40:00|337.28|333.18|337.68|333.58|338|333.9|336.3|332.2|387
1640245500000|2021-12-23 07:45:00|337.69|333.59|335.42|331.32|337.74|333.64|335.36|331.26|483
1640245800000|2021-12-23 07:50:00|335.44|331.34|335.09|330.99|335.5|331.4|334.47|330.37|378
1640246100000|2021-12-23 07:55:00|335.08|330.98|334.9|330.8|335.71|331.61|334.18|330.08|569
1640246400000|2021-12-23 08:00:00|334.94|330.84|334.58|330.48|335.46|331.36|334.19|330.09|576
1640246700000|2021-12-23 08:05:00|334.57|330.47|335.9|331.8|335.9|331.8|334.3|330.2|428
1640247000000|2021-12-23 08:10:00|335.89|331.79|336.53|332.43|336.59|332.49|335.7|331.6|255
1640247300000|2021-12-23 08:15:00|336.54|332.44|335.29|331.19|336.88|332.78|335.29|331.19|280
1640247600000|2021-12-23 08:20:00|335.32|331.22|335.64|331.54|335.79|331.69|335.21|331.11|284
1640247900000|2021-12-23 08:25:00|335.65|331.55|335.92|331.82|335.96|331.86|335.38|331.28|209
1640248200000|2021-12-23 08:30:00|335.93|331.83|336.54|332.44|336.57|332.47|335.86|331.76|324
1640248500000|2021-12-23 08:35:00|336.56|332.46|336.54|332.44|336.57|332.47|335.8|331.7|288
1640248800000|2021-12-23 08:40:00|336.55|332.45|336.46|332.36|336.55|332.45|335.72|331.62|357
1640249100000|2021-12-23 08:45:00|336.47|332.37|336.35|332.25|336.56|332.46|336.19|332.09|317
1640249400000|2021-12-23 08:50:00|336.36|332.26|336.54|332.44|336.68|332.58|336.2|332.1|294
1640249700000|2021-12-23 08:55:00|336.56|332.46|336.74|332.64|336.77|332.67|336.28|332.18|287
1640250000000|2021-12-23 09:00:00|336.73|332.63|336.4|332.3|336.89|332.79|336.29|332.19|314
1640250300000|2021-12-23 09:05:00|336.38|332.28|336.17|332.07|336.45|332.35|335.66|331.56|267
1640250600000|2021-12-23 09:10:00|336.14|332.04|335.89|331.79|336.26|332.16|335.87|331.77|253
1640250900000|2021-12-23 09:15:00|335.9|331.8|336.08|331.98|336.29|332.19|335.67|331.57|296
1640251200000|2021-12-23 09:20:00|336.06|331.96|335.74|331.64|336.16|332.06|335.27|331.17|384
1640251500000|2021-12-23 09:25:00|335.71|331.61|335.74|331.64|335.89|331.79|335.52|331.42|370
1640251800000|2021-12-23 09:30:00|335.82|331.72|334.73|330.63|335.87|331.77|334.57|330.47|451
1640252100000|2021-12-23 09:35:00|334.72|330.62|335.46|331.36|335.64|331.54|334.45|330.35|288
1640252400000|2021-12-23 09:40:00|335.47|331.37|336.35|332.25|336.35|332.25|335.43|331.33|211
1640252700000|2021-12-23 09:45:00|336.36|332.26|335.64|331.54|336.6|332.5|335.62|331.52|223
1640253000000|2021-12-23 09:50:00|335.62|331.52|336.23|332.13|336.41|332.31|335.55|331.45|249
1640253300000|2021-12-23 09:55:00|336.24|332.14|336.38|332.28|336.85|332.75|336.22|332.12|287
1640253600000|2021-12-23 10:00:00|336.4|332.3|336.89|332.79|337.24|333.14|336.33|332.23|297
1640253900000|2021-12-23 10:05:00|336.9|332.8|337.23|333.13|337.55|333.45|336.83|332.73|194
1640254200000|2021-12-23 10:10:00|337.24|333.14|336.28|332.18|337.42|333.32|336.26|332.16|297
1640254500000|2021-12-23 10:15:00|336.29|332.19|336.58|332.48|336.81|332.71|336.11|332.01|306
1640254800000|2021-12-23 10:20:00|336.61|332.51|336.86|332.76|336.86|332.76|336.26|332.16|267
1640255100000|2021-12-23 10:25:00|336.85|332.75|337.66|333.56|338.14|334.04|336.78|332.68|394
1640255400000|2021-12-23 10:30:00|337.65|333.55|337.74|333.64|337.8|333.7|337.12|333.02|313
1640255700000|2021-12-23 10:35:00|337.76|333.66|338.08|333.98|338.11|334.01|337.57|333.47|278
1640256000000|2021-12-23 10:40:00|338.11|334.01|337.7|333.6|338.11|334.01|337.23|333.13|298
1640256300000|2021-12-23 10:45:00|337.73|333.63|338.64|334.54|338.68|334.58|337.58|333.48|309
1640256600000|2021-12-23 10:50:00|338.66|334.56|338.91|334.81|339.15|335.05|338.27|334.17|393
1640256900000|2021-12-23 10:55:00|338.93|334.83|338.35|334.25|339.17|335.07|338.32|334.22|343
1640257200000|2021-12-23 11:00:00|338.42|334.32|339.1|335|339.11|335.01|338.4|334.3|280
1640257500000|2021-12-23 11:05:00|339.24|335.14|338.72|334.62|339.24|335.14|338.59|334.49|261
1640257800000|2021-12-23 11:10:00|338.7|334.6|338.84|334.74|339.37|335.27|338.62|334.52|306
1640258100000|2021-12-23 11:15:00|338.78|334.68|338.31|334.21|338.83|334.73|338.22|334.12|241
1640258400000|2021-12-23 11:20:00|338.3|334.2|337.33|333.23|338.48|334.38|337.25|333.15|314
1640258700000|2021-12-23 11:25:00|337.39|333.29|336.86|332.76|337.67|333.57|336.77|332.67|317
1640259000000|2021-12-23 11:30:00|336.87|332.77|336.15|332.05|337.18|333.08|336.14|332.04|334
1640259300000|2021-12-23 11:35:00|336.12|332.02|336.36|332.26|336.51|332.41|336.08|331.98|321
1640259600000|2021-12-23 11:40:00|336.35|332.25|335.58|331.48|336.58|332.48|335.58|331.48|347
1640259900000|2021-12-23 11:45:00|335.59|331.49|337.45|333.35|337.82|333.72|335.55|331.45|397
1640260200000|2021-12-23 11:50:00|337.47|333.37|337.01|332.91|337.58|333.48|336.85|332.75|354
1640260500000|2021-12-23 11:55:00|337|332.9|337.17|333.07|337.59|333.49|336.84|332.74|294
1640260800000|2021-12-23 12:00:00|337.19|333.09|337.62|333.52|337.7|333.6|337.02|332.92|271
1640261100000|2021-12-23 12:05:00|337.6|333.5|338.16|334.06|338.21|334.11|337.57|333.47|281
1640261400000|2021-12-23 12:10:00|338.17|334.07|337.38|333.28|338.42|334.32|337.27|333.17|292
1640261700000|2021-12-23 12:15:00|337.33|333.23|336.56|332.46|337.79|333.69|336.45|332.35|307
1640262000000|2021-12-23 12:20:00|336.57|332.47|336.17|332.07|336.9|332.8|335.81|331.71|315
1640262300000|2021-12-23 12:25:00|336.09|331.99|337.55|333.45|337.56|333.46|336.07|331.97|367
1640262600000|2021-12-23 12:30:00|337.58|333.48|337.74|333.64|338.26|334.16|337.3|333.2|342
1640262900000|2021-12-23 12:35:00|337.73|333.63|338.81|334.71|339|334.9|337.73|333.63|385
1640263200000|2021-12-23 12:40:00|338.89|334.79|338.89|334.79|339.13|335.03|338.47|334.37|328
1640263500000|2021-12-23 12:45:00|338.86|334.76|339.68|335.58|339.7|335.6|338.78|334.68|340
1640263800000|2021-12-23 12:50:00|339.67|335.57|339.11|335.01|339.7|335.6|338.36|334.26|320
1640264100000|2021-12-23 12:55:00|339.08|334.98|339.26|335.16|339.43|335.33|338.81|334.71|271
1640264400000|2021-12-23 13:00:00|339.27|335.17|340.29|336.19|340.38|336.28|339.21|335.11|411
1640264700000|2021-12-23 13:05:00|340.18|336.08|341.21|337.11|341.39|337.29|339.73|335.63|339
1640265000000|2021-12-23 13:10:00|341.22|337.12|340.76|336.66|341.41|337.31|340.55|336.45|214
1640265300000|2021-12-23 13:15:00|340.75|336.65|341.71|337.61|341.77|337.67|340.72|336.62|259
1640265600000|2021-12-23 13:20:00|341.64|337.54|341.59|337.49|341.79|337.69|341.28|337.18|273
1640265900000|2021-12-23 13:25:00|341.57|337.47|341.64|337.54|341.81|337.71|341.41|337.31|219
1640266200000|2021-12-23 13:30:00|341.66|337.56|341.65|337.55|341.69|337.59|341.37|337.27|252
1640266500000|2021-12-23 13:35:00|341.6|337.5|341.4|337.3|341.77|337.67|341.36|337.26|184
1640266800000|2021-12-23 13:40:00|341.37|337.27|340.22|336.12|341.4|337.3|340.22|336.12|322
1640267100000|2021-12-23 13:45:00|340.23|336.13|339.92|335.82|340.59|336.49|339.78|335.68|307
1640267400000|2021-12-23 13:50:00|339.86|335.76|339.9|335.8|340.31|336.21|339.81|335.71|233
1640267700000|2021-12-23 13:55:00|339.91|335.81|339.13|335.03|339.95|335.85|338.84|334.74|389
1640268000000|2021-12-23 14:00:00|339.15|335.05|339.56|335.46|339.88|335.78|339.13|335.03|326
1640268300000|2021-12-23 14:05:00|339.58|335.48|340.25|336.15|340.31|336.21|339.32|335.22|342
1640268600000|2021-12-23 14:10:00|340.21|336.11|340.23|336.13|340.37|336.27|340.02|335.92|272
1640268900000|2021-12-23 14:15:00|340.22|336.12|339.59|335.49|340.48|336.38|339.56|335.46|334
1640269200000|2021-12-23 14:20:00|339.6|335.5|338.85|334.75|339.61|335.51|338.58|334.48|457
1640269500000|2021-12-23 14:25:00|338.77|334.67|338.88|334.78|339.18|335.08|338.75|334.65|225
1640269800000|2021-12-23 14:30:00|338.87|334.77|338.79|334.69|339.1|335|338.37|334.27|308
1640270100000|2021-12-23 14:35:00|338.78|334.68|339.16|335.06|339.37|335.27|338.63|334.53|234
1640270400000|2021-12-23 14:40:00|339.18|335.08|339.23|335.13|339.41|335.31|339.1|335|214
1640270700000|2021-12-23 14:45:00|339.24|335.14|338.39|334.29|339.48|335.38|338.37|334.27|194
1640271000000|2021-12-23 14:50:00|337.9|333.8|338.36|334.26|338.76|334.66|337.74|333.64|256
1640271300000|2021-12-23 14:55:00|338.35|334.25|338.9|334.8|338.98|334.88|338.12|334.02|278
1640271600000|2021-12-23 15:00:00|338.91|334.81|338.83|334.73|339.23|335.13|338.75|334.65|225
1640271900000|2021-12-23 15:05:00|338.82|334.72|339.2|335.1|339.21|335.11|338.57|334.47|226
1640272200000|2021-12-23 15:10:00|339.21|335.11|339.68|335.58|339.83|335.73|339.04|334.94|282
1640272500000|2021-12-23 15:15:00|339.69|335.59|340.43|336.33|340.51|336.41|339.54|335.44|272
1640272800000|2021-12-23 15:20:00|340.42|336.32|340.74|336.64|340.75|336.65|340.35|336.25|247
1640273100000|2021-12-23 15:25:00|340.75|336.65|340.74|336.64|340.82|336.72|340.4|336.3|266
1640273400000|2021-12-23 15:30:00|340.71|336.61|340.75|336.65|341.02|336.92|340.56|336.46|201
1640273700000|2021-12-23 15:35:00|340.79|336.69|340.66|336.56|340.81|336.71|340.44|336.34|244
1640274000000|2021-12-23 15:40:00|340.63|336.53|340.15|336.05|340.72|336.62|340.1|336|254
1640274300000|2021-12-23 15:45:00|340.16|336.06|339.79|335.69|340.18|336.08|339.39|335.29|240
1640274600000|2021-12-23 15:50:00|339.86|335.76|340.39|336.29|340.81|336.71|339.82|335.72|298
1640274900000|2021-12-23 15:55:00|340.4|336.3|340.75|336.65|341.23|337.13|340.33|336.23|337
1640275200000|2021-12-23 16:00:00|340.74|336.64|341.53|337.43|341.78|337.68|340.73|336.63|392
1640275500000|2021-12-23 16:05:00|341.52|337.42|341.51|337.41|342.08|337.98|341.43|337.33|321
1640275800000|2021-12-23 16:10:00|341.52|337.42|340.79|336.69|341.78|337.68|340.65|336.55|279
1640276100000|2021-12-23 16:15:00|340.81|336.71|340.96|336.86|341.27|337.17|340.72|336.62|253
1640276400000|2021-12-23 16:20:00|340.91|336.81|339.8|335.7|340.91|336.81|339.6|335.5|351
1640276700000|2021-12-23 16:25:00|339.75|335.65|339.43|335.33|339.96|335.86|339.27|335.17|286
1640277000000|2021-12-23 16:30:00|339.44|335.34|338.67|334.57|339.86|335.76|338.62|334.52|291
1640277300000|2021-12-23 16:35:00|338.7|334.6|339.73|335.63|339.75|335.65|338.7|334.6|293
1640277600000|2021-12-23 16:40:00|339.75|335.65|339.87|335.77|340.06|335.96|339.36|335.26|275
1640277900000|2021-12-23 16:45:00|339.86|335.76|340.74|336.64|341.24|337.14|339.86|335.76|423
1640278200000|2021-12-23 16:50:00|340.73|336.63|347.81|343.71|350.76|346.66|340.7|336.6|671
1640278500000|2021-12-23 16:55:00|347.89|343.79|346.6|342.5|349.61|345.51|346.45|342.35|616
1640278800000|2021-12-23 17:00:00|346.62|342.52|345.34|341.24|347.92|343.82|345.3|341.2|521
1640279100000|2021-12-23 17:05:00|345.37|341.27|345.5|341.4|345.76|341.66|345.01|340.91|426
1640279400000|2021-12-23 17:10:00|345.49|341.39|344.41|340.31|345.49|341.39|343.62|339.52|457
1640279700000|2021-12-23 17:15:00|344.42|340.32|344.53|340.43|345.61|341.51|344.05|339.95|524
1640280000000|2021-12-23 17:20:00|344.54|340.44|345.13|341.03|345.51|341.41|344.16|340.06|445
1640280300000|2021-12-23 17:25:00|345.14|341.04|345.22|341.12|345.57|341.47|344.78|340.68|312
1640280600000|2021-12-23 17:30:00|345.26|341.16|345.71|341.61|346.64|342.54|344.51|340.41|492
1640280900000|2021-12-23 17:35:00|345.75|341.65|347.19|343.09|347.28|343.18|345.66|341.56|363
1640281200000|2021-12-23 17:40:00|347.27|343.17|348.64|344.54|349.68|345.58|347.27|343.17|449
1640281500000|2021-12-23 17:45:00|348.62|344.52|350.24|346.14|350.84|346.74|348.31|344.21|632
1640281800000|2021-12-23 17:50:00|350.3|346.2|350.63|346.53|350.63|346.53|349.59|345.49|368
1640282100000|2021-12-23 17:55:00|350.64|346.54|349.93|345.83|351.02|346.92|349.59|345.49|462
1640282400000|2021-12-23 18:00:00|349.95|345.85|351.84|347.74|353.04|348.94|349.95|345.85|693
1640282700000|2021-12-23 18:05:00|351.82|347.72|352.16|348.06|352.73|348.63|351.16|347.06|433
1640283000000|2021-12-23 18:10:00|352.17|348.07|352.54|348.44|352.94|348.84|352.15|348.05|382
1640283300000|2021-12-23 18:15:00|352.59|348.49|352.88|348.78|353.79|349.69|352.33|348.23|551
1640283600000|2021-12-23 18:20:00|352.8|348.7|352.87|348.77|353.66|349.56|352.54|348.44|432
1640283900000|2021-12-23 18:25:00|352.84|348.74|353.78|349.68|353.94|349.84|352.82|348.72|471
1640284200000|2021-12-23 18:30:00|353.77|349.67|353.26|349.16|353.89|349.79|353.07|348.97|418
1640284500000|2021-12-23 18:35:00|353.27|349.17|352.39|348.29|353.68|349.58|352.39|348.29|300
1640284800000|2021-12-23 18:40:00|352.33|348.23|350.48|346.38|352.43|348.33|350.17|346.07|430
1640285100000|2021-12-23 18:45:00|350.49|346.39|351.41|347.31|351.74|347.64|350.3|346.2|467
1640285400000|2021-12-23 18:50:00|351.47|347.37|351.33|347.23|352.6|348.5|351.23|347.13|486
1640285700000|2021-12-23 18:55:00|351.19|347.09|351.85|347.75|352.42|348.32|351.19|347.09|402
1640286000000|2021-12-23 19:00:00|351.95|347.85|351.92|347.82|352.61|348.51|351.64|347.54|361
1640286300000|2021-12-23 19:05:00|351.91|347.81|351.42|347.32|351.94|347.84|351.28|347.18|347
1640286600000|2021-12-23 19:10:00|351.44|347.34|351.42|347.32|352.24|348.14|351.33|347.23|416
1640286900000|2021-12-23 19:15:00|351.44|347.34|352.6|348.5|352.79|348.69|351.42|347.32|338
1640287200000|2021-12-23 19:20:00|352.59|348.49|352.96|348.86|353.73|349.63|352.43|348.33|436
1640287500000|2021-12-23 19:25:00|352.97|348.87|352.8|348.7|353.36|349.26|352.48|348.38|447
1640287800000|2021-12-23 19:30:00|352.79|348.69|353.54|349.44|353.7|349.6|352.77|348.67|391
1640288100000|2021-12-23 19:35:00|353.55|349.45|353.63|349.53|353.65|349.55|353.3|349.2|311
1640288400000|2021-12-23 19:40:00|353.62|349.52|354.47|350.37|354.75|350.65|353.42|349.32|409
1640288700000|2021-12-23 19:45:00|354.43|350.33|354.53|350.43|355.11|351.01|354.3|350.2|529
1640289000000|2021-12-23 19:50:00|354.54|350.44|353.2|349.1|354.59|350.49|352.66|348.56|479
1640289300000|2021-12-23 19:55:00|353.21|349.11|352.68|348.58|353.78|349.68|352.67|348.57|413
1640289600000|2021-12-23 20:00:00|352.69|348.59|351.83|347.73|353.23|349.13|351.78|347.68|531
1640289900000|2021-12-23 20:05:00|351.84|347.74|352.34|348.24|352.58|348.48|351.73|347.63|492
1640290200000|2021-12-23 20:10:00|352.33|348.23|351.74|347.64|352.74|348.64|351.69|347.59|370
1640290500000|2021-12-23 20:15:00|351.75|347.65|351.44|347.34|352.58|348.48|351.03|346.93|434
1640290800000|2021-12-23 20:20:00|351.45|347.35|351.4|347.3|352.03|347.93|351.23|347.13|361
1640291100000|2021-12-23 20:25:00|351.38|347.28|351.05|346.95|351.51|347.41|350.48|346.38|488
1640291400000|2021-12-23 20:30:00|351.02|346.92|350.46|346.36|351.08|346.98|350.36|346.26|357
1640291700000|2021-12-23 20:35:00|350.51|346.41|349.52|345.42|351.53|347.43|349.36|345.26|392
1640292000000|2021-12-23 20:40:00|349.51|345.41|350.02|345.92|350.55|346.45|349.27|345.17|354
1640292300000|2021-12-23 20:45:00|350.12|346.02|350.43|346.33|350.54|346.44|349.78|345.68|279
1640292600000|2021-12-23 20:50:00|350.42|346.32|350.36|346.26|350.74|346.64|350.34|346.24|355
1640292900000|2021-12-23 20:55:00|350.37|346.27|349.59|345.49|350.4|346.3|349.55|345.45|293
1640293200000|2021-12-23 21:00:00|349.61|345.51|349.56|345.46|350.1|346|349.37|345.27|372
1640293500000|2021-12-23 21:05:00|349.54|345.44|348.86|344.76|349.59|345.49|348.85|344.75|153
1640293800000|2021-12-23 21:10:00|348.82|344.72|348.73|344.63|349.24|345.14|348.5|344.4|198
1640294100000|2021-12-23 21:15:00|348.74|344.64|349.38|345.28|349.61|345.51|348.74|344.64|257
1640294400000|2021-12-23 21:20:00|349.39|345.29|348.5|344.4|349.39|345.29|347.88|343.78|257
1640294700000|2021-12-23 21:25:00|348.51|344.41|348.6|344.5|348.82|344.72|348.42|344.32|229
1640295000000|2021-12-23 21:30:00|348.61|344.51|348.56|344.46|348.66|344.56|348.2|344.1|239
1640295300000|2021-12-23 21:35:00|348.59|344.49|348.96|344.86|348.96|344.86|348.29|344.19|165
1640295600000|2021-12-23 21:40:00|348.94|344.84|348.87|344.77|349.47|345.37|348.82|344.72|291
1640295900000|2021-12-23 21:45:00|348.88|344.78|349.38|345.28|349.78|345.68|348.77|344.67|338
1640296200000|2021-12-23 21:50:00|349.39|345.29|349.76|345.66|349.94|345.84|349.04|344.94|211
1640296500000|2021-12-23 21:55:00|349.79|345.69|349.75|345.65|349.88|345.78|349.43|345.33|181
1640296800000|2021-12-23 22:00:00|349.77|345.67|349.69|345.59|349.87|345.77|349.42|345.32|210
1640297100000|2021-12-23 22:05:00|349.68|345.58|349.69|345.59|349.86|345.76|349.5|345.4|161
1640297400000|2021-12-23 22:10:00|349.71|345.61|349.73|345.63|349.81|345.71|349.24|345.14|173
1640297700000|2021-12-23 22:15:00|349.68|345.58|349.57|345.47|349.81|345.71|349.27|345.17|195
1640298000000|2021-12-23 22:20:00|349.56|345.46|349.87|345.77|349.87|345.77|349.45|345.35|136
1640298300000|2021-12-23 22:25:00|349.88|345.78|350.37|346.27|350.4|346.3|349.82|345.72|91
1640298600000|2021-12-23 22:30:00|350.4|346.3|350.48|346.38|350.48|346.38|350.3|346.2|67
1640298900000|2021-12-23 22:35:00|350.46|346.36|350.71|346.61|350.73|346.63|350.46|346.36|50
1640299200000|2021-12-23 22:40:00|350.7|346.6|350.9|346.8|350.9|346.8|350.66|346.56|34
1640299500000|2021-12-23 22:45:00|350.91|346.81|352.13|348.03|352.81|348.71|350.91|346.81|188
1640299800000|2021-12-23 22:50:00|352.11|348.01|351.14|347.04|352.11|348.01|351.14|347.04|171
1640300100000|2021-12-23 22:55:00|351.15|347.05|351.07|346.97|351.19|347.09|351.05|346.95|106
1640300400000|2021-12-23 23:00:00|351.06|346.96|350.65|346.55|351.5|347.4|350.32|346.22|176
1640300700000|2021-12-23 23:05:00|350.67|346.57|351.82|347.72|352.39|348.29|350.44|346.34|236
1640301000000|2021-12-23 23:10:00|351.84|347.74|351.45|347.35|351.84|347.74|351.43|347.33|177
1640301300000|2021-12-23 23:15:00|351.44|347.34|351.47|347.37|351.51|347.41|350.69|346.59|227
1640301600000|2021-12-23 23:20:00|351.48|347.38|351.7|347.6|351.76|347.66|351.29|347.19|240
1640301900000|2021-12-23 23:25:00|351.73|347.63|351.32|347.22|351.8|347.7|351.21|347.11|182
1640302200000|2021-12-23 23:30:00|351.34|347.24|350.54|346.44|351.43|347.33|350.53|346.43|197
1640302500000|2021-12-23 23:35:00|350.5|346.4|350.33|346.23|350.68|346.58|350.23|346.13|252
1640302800000|2021-12-23 23:40:00|350.32|346.22|350.5|346.4|350.51|346.41|350.1|346|193
1640303100000|2021-12-23 23:45:00|350.51|346.41|350.76|346.66|350.85|346.75|350.46|346.36|143
1640303400000|2021-12-23 23:50:00|350.72|346.62|351.7|347.6|351.81|347.71|350.71|346.61|225
1640303700000|2021-12-23 23:55:00|351.72|347.62|352.29|348.19|352.29|348.19|351.43|347.33|212
1640304000000|2021-12-24 00:00:00|352.31|348.21|353.11|349.01|353.7|349.6|352.21|348.11|350
1640304300000|2021-12-24 00:05:00|353.12|349.02|352.61|348.51|353.31|349.21|352.54|348.44|235
1640304600000|2021-12-24 00:10:00|352.62|348.52|351.27|347.17|352.63|348.53|351.27|347.17|264
1640304900000|2021-12-24 00:15:00|351.26|347.16|352.11|348.01|352.17|348.07|351.15|347.05|256
1640305200000|2021-12-24 00:20:00|352.1|348|351.69|347.59|352.15|348.05|351.36|347.26|205
1640305500000|2021-12-24 00:25:00|351.68|347.58|351.66|347.56|352.17|348.07|351.62|347.52|189
1640305800000|2021-12-24 00:30:00|351.67|347.57|352.6|348.5|352.6|348.5|351.6|347.5|228
1640306100000|2021-12-24 00:35:00|352.59|348.49|351.32|347.22|352.59|348.49|350.9|346.8|248
1640306400000|2021-12-24 00:40:00|351.31|347.21|350.72|346.62|351.44|347.34|350.5|346.4|228
1640306700000|2021-12-24 00:45:00|350.73|346.63|350.7|346.6|350.86|346.76|350.54|346.44|182
1640307000000|2021-12-24 00:50:00|350.75|346.65|351.76|347.66|351.79|347.69|350.74|346.64|162
1640307300000|2021-12-24 00:55:00|351.79|347.69|352.17|348.07|352.61|348.51|351.79|347.69|186
1640307600000|2021-12-24 01:00:00|352.14|348.04|351.31|347.21|352.14|348.04|351.17|347.07|205
1640307900000|2021-12-24 01:05:00|351.3|347.2|351.5|347.4|351.64|347.54|350.72|346.62|183
1640308200000|2021-12-24 01:10:00|351.53|347.43|353.11|349.01|353.11|349.01|351.47|347.37|396
1640308500000|2021-12-24 01:15:00|353.09|348.99|351.7|347.6|353.1|349|351.61|347.51|298
1640308800000|2021-12-24 01:20:00|351.66|347.56|352.24|348.14|352.38|348.28|351.57|347.47|248
1640309100000|2021-12-24 01:25:00|352.3|348.2|352.43|348.33|352.58|348.48|352.22|348.12|200
1640309400000|2021-12-24 01:30:00|352.42|348.32|352.69|348.59|353.01|348.91|352.19|348.09|181
1640309700000|2021-12-24 01:35:00|352.71|348.61|352.69|348.59|353.19|349.09|352.35|348.25|265
1640310000000|2021-12-24 01:40:00|352.68|348.58|353.06|348.96|353.26|349.16|352.42|348.32|176
1640310300000|2021-12-24 01:45:00|352.95|348.85|351.5|347.4|353.15|349.05|351.38|347.28|328
1640310600000|2021-12-24 01:50:00|351.52|347.42|351.59|347.49|352.04|347.94|351.09|346.99|253
1640310900000|2021-12-24 01:55:00|351.58|347.48|351.53|347.43|352.06|347.96|351.35|347.25|277
1640311200000|2021-12-24 02:00:00|351.54|347.44|351.86|347.76|351.88|347.78|351.29|347.19|258
1640311500000|2021-12-24 02:05:00|351.88|347.78|351.29|347.19|351.88|347.78|350.72|346.62|301
1640311800000|2021-12-24 02:10:00|351.28|347.18|350.47|346.37|351.37|347.27|350.39|346.29|248
1640312100000|2021-12-24 02:15:00|350.45|346.35|350.55|346.45|350.76|346.66|350.41|346.31|232
1640312400000|2021-12-24 02:20:00|350.53|346.43|350.48|346.38|350.68|346.58|350.38|346.28|243
1640312700000|2021-12-24 02:25:00|350.49|346.39|350.85|346.75|351.25|347.15|350.48|346.38|170
1640313000000|2021-12-24 02:30:00|350.84|346.74|351.35|347.25|351.35|347.25|350.84|346.74|187
1640313300000|2021-12-24 02:35:00|351.36|347.26|351.7|347.6|351.75|347.65|351.19|347.09|125
1640313600000|2021-12-24 02:40:00|351.68|347.58|350.73|346.63|351.68|347.58|350.63|346.53|200
1640313900000|2021-12-24 02:45:00|350.71|346.61|350.63|346.53|350.77|346.67|350.33|346.23|188
1640314200000|2021-12-24 02:50:00|350.62|346.52|350.35|346.25|350.8|346.7|350.35|346.25|158
1640314500000|2021-12-24 02:55:00|350.36|346.26|350.3|346.2|350.48|346.38|350.12|346.02|211
1640314800000|2021-12-24 03:00:00|350.29|346.19|349.81|345.71|350.38|346.28|349.6|345.5|181
1640315100000|2021-12-24 03:05:00|349.82|345.72|349.69|345.59|349.87|345.77|349.45|345.35|158
1640315400000|2021-12-24 03:10:00|349.65|345.55|349.84|345.74|349.85|345.75|349.59|345.49|173
1640315700000|2021-12-24 03:15:00|349.85|345.75|349.7|345.6|350.19|346.09|349.64|345.54|122
1640316000000|2021-12-24 03:20:00|349.71|345.61|350.35|346.25|350.35|346.25|349.57|345.47|236
1640316300000|2021-12-24 03:25:00|350.34|346.24|350.25|346.15|350.53|346.43|350.19|346.09|201
1640316600000|2021-12-24 03:30:00|350.27|346.17|350.18|346.08|350.31|346.21|349.91|345.81|161
1640316900000|2021-12-24 03:35:00|350.19|346.09|349.65|345.55|350.38|346.28|349.41|345.31|152
1640317200000|2021-12-24 03:40:00|349.66|345.56|349.17|345.07|349.68|345.58|348.37|344.27|328
1640317500000|2021-12-24 03:45:00|349.21|345.11|348.74|344.64|349.42|345.32|348.69|344.59|199
1640317800000|2021-12-24 03:50:00|348.73|344.63|348.76|344.66|348.76|344.66|348.22|344.12|175
1640318100000|2021-12-24 03:55:00|348.73|344.63|349.47|345.37|349.53|345.43|348.58|344.48|188
1640318400000|2021-12-24 04:00:00|349.46|345.36|349.15|345.05|349.55|345.45|348.78|344.68|181
1640318700000|2021-12-24 04:05:00|349.16|345.06|349.77|345.67|349.86|345.76|349.16|345.06|244
1640319000000|2021-12-24 04:10:00|349.76|345.66|349.07|344.97|349.79|345.69|348.75|344.65|195
1640319300000|2021-12-24 04:15:00|349.08|344.98|349.26|345.16|349.48|345.38|348.9|344.8|150
1640319600000|2021-12-24 04:20:00|349.25|345.15|348.58|344.48|349.25|345.15|348.53|344.43|156
1640319900000|2021-12-24 04:25:00|348.6|344.5|349.26|345.16|349.31|345.21|348.57|344.47|83
1640320200000|2021-12-24 04:30:00|349.25|345.15|349.33|345.23|349.41|345.31|349.21|345.11|84
1640320500000|2021-12-24 04:35:00|349.3|345.2|349.36|345.26|349.55|345.45|349.07|344.97|115
1640320800000|2021-12-24 04:40:00|349.37|345.27|349.56|345.46|349.6|345.5|349.3|345.2|91
1640321100000|2021-12-24 04:45:00|349.48|345.38|348.89|344.79|349.48|345.38|348.84|344.74|61
1640321400000|2021-12-24 04:50:00|348.9|344.8|348.89|344.79|349.02|344.92|348.84|344.74|64
1640321700000|2021-12-24 04:55:00|348.88|344.78|348.66|344.56|348.96|344.86|348.59|344.49|88
1640322000000|2021-12-24 05:00:00|348.63|344.53|348.3|344.2|348.64|344.54|348.24|344.14|148
1640322300000|2021-12-24 05:05:00|348.29|344.19|347.13|343.03|348.33|344.23|346.44|342.34|177
1640322600000|2021-12-24 05:10:00|347.14|343.04|347.57|343.47|347.61|343.51|346.82|342.72|222
1640322900000|2021-12-24 05:15:00|347.56|343.46|347.75|343.65|347.81|343.71|347.41|343.31|131
1640323200000|2021-12-24 05:20:00|347.73|343.63|347.51|343.41|347.74|343.64|347.24|343.14|118
1640323500000|2021-12-24 05:25:00|347.47|343.37|345.75|341.65|347.47|343.37|345.63|341.53|262
1640323800000|2021-12-24 05:30:00|345.74|341.64|346.45|342.35|346.78|342.68|345.74|341.64|223
1640324100000|2021-12-24 05:35:00|346.47|342.37|347.19|343.09|347.65|343.55|346.47|342.37|221
1640324400000|2021-12-24 05:40:00|347.2|343.1|347.46|343.36|347.49|343.39|346.89|342.79|221
1640324700000|2021-12-24 05:45:00|347.45|343.35|347.54|343.44|347.83|343.73|347.35|343.25|162
1640325000000|2021-12-24 05:50:00|347.53|343.43|347.72|343.62|347.92|343.82|347.53|343.43|166
1640325300000|2021-12-24 05:55:00|347.71|343.61|348.15|344.05|348.18|344.08|347.71|343.61|114
1640325600000|2021-12-24 06:00:00|348.14|344.04|347.5|343.4|348.14|344.04|347.3|343.2|178
1640325900000|2021-12-24 06:05:00|347.51|343.41|347.42|343.32|347.71|343.61|347.39|343.29|116
1640326200000|2021-12-24 06:10:00|347.4|343.3|346.75|342.65|347.4|343.3|346.46|342.36|253
1640326500000|2021-12-24 06:15:00|346.77|342.67|346.5|342.4|346.77|342.67|346.33|342.23|241
1640326800000|2021-12-24 06:20:00|346.49|342.39|346.4|342.3|346.62|342.52|345.66|341.56|336
1640327100000|2021-12-24 06:25:00|346.39|342.29|347.23|343.13|347.36|343.26|346.15|342.05|220
1640327400000|2021-12-24 06:30:00|347.24|343.14|347.12|343.02|347.42|343.32|346.42|342.32|265
1640327700000|2021-12-24 06:35:00|347.16|343.06|347.52|343.42|347.6|343.5|347.15|343.05|193
1640328000000|2021-12-24 06:40:00|347.51|343.41|347.32|343.22|347.52|343.42|347.27|343.17|201
1640328300000|2021-12-24 06:45:00|347.33|343.23|348.17|344.07|348.26|344.16|347.31|343.21|173
1640328600000|2021-12-24 06:50:00|348.18|344.08|348.38|344.28|348.53|344.43|348.16|344.06|155
1640328900000|2021-12-24 06:55:00|348.37|344.27|348.12|344.02|348.37|344.27|347.43|343.33|246
1640329200000|2021-12-24 07:00:00|348.13|344.03|347.76|343.66|348.14|344.04|347.36|343.26|207
1640329500000|2021-12-24 07:05:00|347.8|343.7|348.33|344.23|348.34|344.24|347.73|343.63|134
1640329800000|2021-12-24 07:10:00|348.32|344.22|349.46|345.36|349.54|345.44|348.16|344.06|177
1640330100000|2021-12-24 07:15:00|349.47|345.37|349.47|345.37|349.83|345.73|349.4|345.3|207
1640330400000|2021-12-24 07:20:00|349.46|345.36|349.66|345.56|349.8|345.7|349.2|345.1|186
1640330700000|2021-12-24 07:25:00|349.62|345.52|349.2|345.1|349.65|345.55|349.18|345.08|140
1640331000000|2021-12-24 07:30:00|349.19|345.09|348.25|344.15|349.46|345.36|348.24|344.14|167
1640331300000|2021-12-24 07:35:00|348.26|344.16|348.22|344.12|348.51|344.41|348.18|344.08|98
1640331600000|2021-12-24 07:40:00|348.23|344.13|348.22|344.12|348.57|344.47|348.2|344.1|139
1640331900000|2021-12-24 07:45:00|348.24|344.14|348.27|344.17|348.44|344.34|348.2|344.1|162
1640332200000|2021-12-24 07:50:00|348.28|344.18|348.27|344.17|348.71|344.61|348.26|344.16|145
1640332500000|2021-12-24 07:55:00|348.26|344.16|348.21|344.11|348.78|344.68|347.52|343.42|177
1640332800000|2021-12-24 08:00:00|348.22|344.12|347.68|343.58|348.31|344.21|347.4|343.3|219
1640333100000|2021-12-24 08:05:00|347.7|343.6|348.25|344.15|348.25|344.15|347.64|343.54|255
1640333400000|2021-12-24 08:10:00|348.24|344.14|349.72|345.62|349.8|345.7|348.08|343.98|213
1640333700000|2021-12-24 08:15:00|349.75|345.65|349.77|345.67|350.15|346.05|349.51|345.41|270
1640334000000|2021-12-24 08:20:00|349.76|345.66|349.46|345.36|349.82|345.72|349.26|345.16|218
1640334300000|2021-12-24 08:25:00|349.47|345.37|349.54|345.44|349.84|345.74|349.3|345.2|212
1640334600000|2021-12-24 08:30:00|349.53|345.43|349.55|345.45|349.76|345.66|349.34|345.24|218
1640334900000|2021-12-24 08:35:00|349.54|345.44|349.67|345.57|349.72|345.62|349.52|345.42|159
1640335200000|2021-12-24 08:40:00|349.7|345.6|349.48|345.38|349.7|345.6|349.25|345.15|145
1640335500000|2021-12-24 08:45:00|349.54|345.44|350.12|346.02|350.13|346.03|349.3|345.2|151
1640335800000|2021-12-24 08:50:00|350.08|345.98|349.32|345.22|350.31|346.21|349.32|345.22|126
1640336100000|2021-12-24 08:55:00|349.31|345.21|349.21|345.11|349.54|345.44|349.18|345.08|162
1640336400000|2021-12-24 09:00:00|349.19|345.09|348.75|344.65|349.29|345.19|348.57|344.47|136
1640336700000|2021-12-24 09:05:00|348.74|344.64|349.4|345.3|349.57|345.47|348.72|344.62|170
1640337000000|2021-12-24 09:10:00|349.43|345.33|349.36|345.26|349.57|345.47|349.36|345.26|142
1640337300000|2021-12-24 09:15:00|349.35|345.25|349.58|345.48|349.67|345.57|349.33|345.23|173
1640337600000|2021-12-24 09:20:00|349.59|345.49|350.32|346.22|350.38|346.28|349.51|345.41|248
1640337900000|2021-12-24 09:25:00|350.31|346.21|350.33|346.23|350.58|346.48|350.21|346.11|165
1640338200000|2021-12-24 09:30:00|350.37|346.27|350.08|345.98|350.44|346.34|349.75|345.65|171
1640338500000|2021-12-24 09:35:00|350.09|345.99|350.34|346.24|350.42|346.32|350.01|345.91|161
1640338800000|2021-12-24 09:40:00|350.33|346.23|350.28|346.18|350.38|346.28|350.16|346.06|125
1640339100000|2021-12-24 09:45:00|350.22|346.12|350.37|346.27|350.43|346.33|350.22|346.12|114
1640339400000|2021-12-24 09:50:00|350.38|346.28|350.38|346.28|350.4|346.3|350.32|346.22|59
1640339700000|2021-12-24 09:55:00|350.41|346.31|350.77|346.67|350.81|346.71|350.38|346.28|74
1640340000000|2021-12-24 10:00:00|350.75|346.65|350.77|346.67|350.86|346.76|350.63|346.53|86
1640340300000|2021-12-24 10:05:00|350.76|346.66|350.34|346.24|350.76|346.66|350.17|346.07|144
1640340600000|2021-12-24 10:10:00|350.33|346.23|350.14|346.04|350.35|346.25|349.72|345.62|127
1640340900000|2021-12-24 10:15:00|350.15|346.05|349.74|345.64|350.15|346.05|349.53|345.43|159
1640341200000|2021-12-24 10:20:00|349.8|345.7|350.32|346.22|350.45|346.35|349.79|345.69|103
1640341500000|2021-12-24 10:25:00|350.34|346.24|350.12|346.02|350.45|346.35|349.93|345.83|166
1640341800000|2021-12-24 10:30:00|350.11|346.01|350.48|346.38|350.49|346.39|350|345.9|138
1640342100000|2021-12-24 10:35:00|350.47|346.37|350.56|346.46|350.56|346.46|350.16|346.06|116
1640342400000|2021-12-24 10:40:00|350.58|346.48|349.86|345.76|350.6|346.5|349.7|345.6|219
1640342700000|2021-12-24 10:45:00|349.85|345.75|349.6|345.5|350.28|346.18|349.48|345.38|215
1640343000000|2021-12-24 10:50:00|349.59|345.49|349.31|345.21|349.63|345.53|349.25|345.15|133
1640343300000|2021-12-24 10:55:00|349.32|345.22|349.51|345.41|349.55|345.45|349.27|345.17|171
1640343600000|2021-12-24 11:00:00|349.5|345.4|348.83|344.73|349.51|345.41|348.78|344.68|161
1640343900000|2021-12-24 11:05:00|348.82|344.72|349.39|345.29|349.4|345.3|348.53|344.43|161
1640344200000|2021-12-24 11:10:00|349.38|345.28|349.94|345.84|350.07|345.97|349.29|345.19|120
1640344500000|2021-12-24 11:15:00|350.06|345.96|350.23|346.13|350.39|346.29|349.76|345.66|157
1640344800000|2021-12-24 11:20:00|350.22|346.12|350.85|346.75|351.06|346.96|350.13|346.03|185
1640345100000|2021-12-24 11:25:00|350.84|346.74|349.46|345.36|350.93|346.83|349.3|345.2|229
1640345400000|2021-12-24 11:30:00|349.43|345.33|349.78|345.68|349.85|345.75|349.09|344.99|226
1640345700000|2021-12-24 11:35:00|349.84|345.74|349.81|345.71|350.09|345.99|349.51|345.41|147
1640346000000|2021-12-24 11:40:00|349.83|345.73|349.28|345.18|349.83|345.73|349.28|345.18|212
1640346300000|2021-12-24 11:45:00|349.29|345.19|349.33|345.23|349.7|345.6|349.28|345.18|183
1640346600000|2021-12-24 11:50:00|349.32|345.22|346.59|342.49|349.32|345.22|346.56|342.46|405
1640346900000|2021-12-24 11:55:00|346.58|342.48|347.47|343.37|347.67|343.57|346.56|342.46|237
1640347200000|2021-12-24 12:00:00|347.46|343.36|346.11|342.01|347.46|343.36|345.65|341.55|270
1640347500000|2021-12-24 12:05:00|346.1|342|346.23|342.13|346.33|342.23|345.45|341.35|221
1640347800000|2021-12-24 12:10:00|346.22|342.12|347.21|343.11|347.35|343.25|345.69|341.59|271
1640348100000|2021-12-24 12:15:00|347.22|343.12|347.83|343.73|347.88|343.78|347.2|343.1|196
1640348400000|2021-12-24 12:20:00|347.86|343.76|348.25|344.15|348.52|344.42|347.57|343.47|202
1640348700000|2021-12-24 12:25:00|348.23|344.13|347.8|343.7|348.32|344.22|347.5|343.4|202
1640349000000|2021-12-24 12:30:00|347.81|343.71|348.31|344.21|348.38|344.28|347.49|343.39|168
1640349300000|2021-12-24 12:35:00|348.27|344.17|347.71|343.61|348.49|344.39|347.58|343.48|176
1640349600000|2021-12-24 12:40:00|347.7|343.6|348.1|344|348.32|344.22|347.35|343.25|147
1640349900000|2021-12-24 12:45:00|348.11|344.01|349.66|345.56|350.4|346.3|347.68|343.58|297
1640350200000|2021-12-24 12:50:00|349.63|345.53|348.74|344.64|349.63|345.53|348.36|344.26|252
1640350500000|2021-12-24 12:55:00|348.71|344.61|348.49|344.39|349.16|345.06|348.29|344.19|198
1640350800000|2021-12-24 13:00:00|348.5|344.4|348.59|344.49|348.74|344.64|348.39|344.29|232
1640351100000|2021-12-24 13:05:00|348.64|344.54|348.19|344.09|349|344.9|348.19|344.09|130
1640351400000|2021-12-24 13:10:00|348.18|344.08|347.81|343.71|348.38|344.28|347.78|343.68|180
1640351700000|2021-12-24 13:15:00|347.85|343.75|348.42|344.32|348.61|344.51|347.77|343.67|175
1640352000000|2021-12-24 13:20:00|348.46|344.36|349.29|345.19|349.3|345.2|348.4|344.3|161
1640352300000|2021-12-24 13:25:00|349.28|345.18|349.28|345.18|349.55|345.45|349.18|345.08|153
1640352600000|2021-12-24 13:30:00|349.29|345.19|348.49|344.39|349.29|345.19|348.25|344.15|177
1640352900000|2021-12-24 13:35:00|348.53|344.43|348.59|344.49|348.64|344.54|348.23|344.13|121
1640353200000|2021-12-24 13:40:00|348.58|344.48|349.47|345.37|349.59|345.49|348.58|344.48|185
1640353500000|2021-12-24 13:45:00|349.48|345.38|349.71|345.61|349.86|345.76|349.37|345.27|275
1640353800000|2021-12-24 13:50:00|349.72|345.62|348.72|344.62|349.72|345.62|348.52|344.42|214
1640354100000|2021-12-24 13:55:00|348.73|344.63|348.45|344.35|349.14|345.04|348.13|344.03|173
1640354400000|2021-12-24 14:00:00|348.46|344.36|348.65|344.55|348.87|344.77|348.26|344.16|158
1640354700000|2021-12-24 14:05:00|348.63|344.53|349.59|345.49|349.62|345.52|348.49|344.39|202
1640355000000|2021-12-24 14:10:00|349.58|345.48|350.4|346.3|350.47|346.37|349.48|345.38|259
1640355300000|2021-12-24 14:15:00|350.41|346.31|350.55|346.45|350.7|346.6|350.18|346.08|245
1640355600000|2021-12-24 14:20:00|350.54|346.44|349.5|345.4|350.61|346.51|349.49|345.39|200
1640355900000|2021-12-24 14:25:00|349.49|345.39|349.5|345.4|349.72|345.62|349.37|345.27|140
1640356200000|2021-12-24 14:30:00|349.48|345.38|349.66|345.56|349.77|345.67|349.47|345.37|187
1640356500000|2021-12-24 14:35:00|349.65|345.55|349.78|345.68|349.78|345.68|349.52|345.42|115
1640356800000|2021-12-24 14:40:00|349.79|345.69|350.41|346.31|350.48|346.38|349.71|345.61|95
1640357100000|2021-12-24 14:45:00|350.37|346.27|350.76|346.66|350.76|346.66|350.37|346.27|108
1640357400000|2021-12-24 14:50:00|350.74|346.64|350.16|346.06|351.51|347.41|350.08|345.98|274
1640357700000|2021-12-24 14:55:00|350.15|346.05|347.43|343.33|350.17|346.07|346.99|342.89|499
1640358000000|2021-12-24 15:00:00|347.42|343.32|342.29|338.19|347.42|343.32|341.72|337.62|647
1640358300000|2021-12-24 15:05:00|342.31|338.21|344.46|340.36|345.38|341.28|342.26|338.16|541
1640358600000|2021-12-24 15:10:00|344.47|340.37|344.38|340.28|345.37|341.27|343.56|339.46|410
1640358900000|2021-12-24 15:15:00|344.43|340.33|345.58|341.48|346.26|342.16|344.43|340.33|471
1640359200000|2021-12-24 15:20:00|345.56|341.46|345.18|341.08|345.88|341.78|344.67|340.57|420
1640359500000|2021-12-24 15:25:00|345.17|341.07|345.7|341.6|345.7|341.6|344.48|340.38|360
1640359800000|2021-12-24 15:30:00|345.69|341.59|345.46|341.36|345.82|341.72|345.28|341.18|232
1640360100000|2021-12-24 15:35:00|345.44|341.34|345.04|340.94|345.55|341.45|344.54|340.44|268
1640360400000|2021-12-24 15:40:00|345.05|340.95|344.65|340.55|345.09|340.99|343.73|339.63|372
1640360700000|2021-12-24 15:45:00|344.64|340.54|344.64|340.54|344.89|340.79|344.12|340.02|296
1640361000000|2021-12-24 15:50:00|344.69|340.59|345.62|341.52|345.63|341.53|344.69|340.59|270
1640361300000|2021-12-24 15:55:00|345.6|341.5|346.64|342.54|346.65|342.55|345.6|341.5|288
1640361600000|2021-12-24 16:00:00|346.62|342.52|346.6|342.5|346.83|342.73|346.11|342.01|276
1640361900000|2021-12-24 16:05:00|346.59|342.49|347.47|343.37|347.57|343.47|346.53|342.43|302
1640362200000|2021-12-24 16:10:00|347.48|343.38|347.8|343.7|348.26|344.16|347.22|343.12|269
1640362500000|2021-12-24 16:15:00|347.75|343.65|347.4|343.3|348.41|344.31|347.32|343.22|262
1640362800000|2021-12-24 16:20:00|347.39|343.29|348.16|344.06|348.17|344.07|347.38|343.28|257
1640363100000|2021-12-24 16:25:00|348.15|344.05|348.5|344.4|348.67|344.57|348.08|343.98|219
1640363400000|2021-12-24 16:30:00|348.51|344.41|347.82|343.72|348.53|344.43|347.74|343.64|276
1640363700000|2021-12-24 16:35:00|347.81|343.71|347.18|343.08|347.82|343.72|347.1|343|177
1640364000000|2021-12-24 16:40:00|347.23|343.13|345.52|341.42|347.47|343.37|345.34|341.24|371
1640364300000|2021-12-24 16:45:00|345.53|341.43|345.38|341.28|346.59|342.49|345.3|341.2|319
1640364600000|2021-12-24 16:50:00|345.4|341.3|346.45|342.35|346.47|342.37|345.4|341.3|219
1640364900000|2021-12-24 16:55:00|346.46|342.36|346.7|342.6|346.86|342.76|346.08|341.98|250
1640365200000|2021-12-24 17:00:00|346.64|342.54|347.61|343.51|350.26|346.16|346.51|342.41|418
1640365500000|2021-12-24 17:05:00|347.62|343.52|346.49|342.39|347.65|343.55|346.33|342.23|278
1640365800000|2021-12-24 17:10:00|346.5|342.4|346.68|342.58|346.8|342.7|346.32|342.22|189
1640366100000|2021-12-24 17:15:00|346.7|342.6|345.47|341.37|346.7|342.6|345.47|341.37|222
1640366400000|2021-12-24 17:20:00|345.46|341.36|346.23|342.13|346.23|342.13|345.42|341.32|172
1640366700000|2021-12-24 17:25:00|346.21|342.11|345.69|341.59|346.37|342.27|345.47|341.37|270
1640367000000|2021-12-24 17:30:00|345.7|341.6|346.49|342.39|346.58|342.48|345.7|341.6|197
1640367300000|2021-12-24 17:35:00|346.5|342.4|347.22|343.12|347.22|343.12|346.3|342.2|183
1640367600000|2021-12-24 17:40:00|347.23|343.13|347.39|343.29|347.6|343.5|347.17|343.07|188
1640367900000|2021-12-24 17:45:00|347.4|343.3|347.99|343.89|348.1|344|347.4|343.3|180
1640368200000|2021-12-24 17:50:00|348|343.9|348.39|344.29|348.55|344.45|347.99|343.89|143
1640368500000|2021-12-24 17:55:00|348.36|344.26|348.3|344.2|348.5|344.4|347.78|343.68|241
1640368800000|2021-12-24 18:00:00|348.29|344.19|348.13|344.03|348.47|344.37|347.79|343.69|167
1640369100000|2021-12-24 18:05:00|348.12|344.02|348.24|344.14|348.39|344.29|348.02|343.92|173
1640369400000|2021-12-24 18:10:00|348.23|344.13|347.81|343.71|348.36|344.26|347.64|343.54|245
1640369700000|2021-12-24 18:15:00|347.83|343.73|347.58|343.48|347.83|343.73|347.54|343.44|187
1640370000000|2021-12-24 18:20:00|347.6|343.5|347.82|343.72|347.83|343.73|347.52|343.42|127
1640370300000|2021-12-24 18:25:00|347.8|343.7|348.23|344.13|348.26|344.16|347.24|343.14|247
1640370600000|2021-12-24 18:30:00|348.22|344.12|348.41|344.31|348.59|344.49|348.16|344.06|192
1640370900000|2021-12-24 18:35:00|348.38|344.28|348.82|344.72|348.83|344.73|348.37|344.27|124
1640371200000|2021-12-24 18:40:00|348.83|344.73|348.71|344.61|349.22|345.12|348.46|344.36|277
1640371500000|2021-12-24 18:45:00|348.72|344.62|349.22|345.12|350.31|346.21|348.63|344.53|255
1640371800000|2021-12-24 18:50:00|349.21|345.11|350.38|346.28|350.52|346.42|349.19|345.09|406
1640372100000|2021-12-24 18:55:00|350.35|346.25|350.02|345.92|350.95|346.85|349.77|345.67|372
1640372400000|2021-12-24 19:00:00|350.04|345.94|349.74|345.64|350.14|346.04|349.43|345.33|377
1640372700000|2021-12-24 19:05:00|349.76|345.66|350.14|346.04|350.21|346.11|349.63|345.53|208
1640373000000|2021-12-24 19:10:00|350.12|346.02|349.76|345.66|350.48|346.38|349.55|345.45|222
1640373300000|2021-12-24 19:15:00|349.74|345.64|348.8|344.7|350.3|346.2|348.65|344.55|348
1640373600000|2021-12-24 19:20:00|348.82|344.72|348.25|344.15|348.84|344.74|347.77|343.67|238
1640373900000|2021-12-24 19:25:00|348.26|344.16|348.07|343.97|348.35|344.25|348.07|343.97|236
1640374200000|2021-12-24 19:30:00|348.08|343.98|347.33|343.23|348.21|344.11|347.33|343.23|218
1640374500000|2021-12-24 19:35:00|347.32|343.22|347.26|343.16|347.38|343.28|346.61|342.51|243
1640374800000|2021-12-24 19:40:00|347.25|343.15|346.02|341.92|347.27|343.17|345.59|341.49|316
1640375100000|2021-12-24 19:45:00|346.01|341.91|346.12|342.02|346.48|342.38|345.9|341.8|269
1640375400000|2021-12-24 19:50:00|346.13|342.03|344.89|340.79|346.19|342.09|344.78|340.68|259
1640375700000|2021-12-24 19:55:00|344.91|340.81|344.35|340.25|345.41|341.31|343.99|339.89|289
1640376000000|2021-12-24 20:00:00|344.37|340.27|344.33|340.23|345.17|341.07|343.28|339.18|509
1640376300000|2021-12-24 20:05:00|344.34|340.24|343.72|339.62|344.56|340.46|343.42|339.32|377
1640376600000|2021-12-24 20:10:00|343.74|339.64|346.1|342|346.2|342.1|343.74|339.64|324
1640376900000|2021-12-24 20:15:00|346.12|342.02|346.43|342.33|346.49|342.39|345.64|341.54|246
1640377200000|2021-12-24 20:20:00|346.44|342.34|345.99|341.89|346.48|342.38|345.42|341.32|278
1640377500000|2021-12-24 20:25:00|345.98|341.88|345.3|341.2|346.29|342.19|345.12|341.02|296
1640377800000|2021-12-24 20:30:00|345.31|341.21|345.56|341.46|345.63|341.53|345.08|340.98|186
1640378100000|2021-12-24 20:35:00|345.55|341.45|346.4|342.3|346.42|342.32|345.46|341.36|138
1640378400000|2021-12-24 20:40:00|346.38|342.28|346.73|342.63|346.73|342.63|346.38|342.28|102
1640378700000|2021-12-24 20:45:00|346.74|342.64|347.21|343.11|347.27|343.17|346.74|342.64|124
1640379000000|2021-12-24 20:50:00|347.23|343.13|346.53|342.43|347.23|343.13|346.25|342.15|204
1640379300000|2021-12-24 20:55:00|346.54|342.44|346.64|342.54|346.85|342.75|346.27|342.17|188
1640379600000|2021-12-24 21:00:00|346.65|342.55|346.12|342.02|346.77|342.67|346.09|341.99|247
1640379900000|2021-12-24 21:05:00|346.11|342.01|346.44|342.34|346.56|342.46|345.65|341.55|212
1640380200000|2021-12-24 21:10:00|346.43|342.33|345.7|341.6|346.47|342.37|345.69|341.59|215
1640380500000|2021-12-24 21:15:00|345.69|341.59|345.69|341.59|345.74|341.64|345.46|341.36|153
1640380800000|2021-12-24 21:20:00|345.68|341.58|346.18|342.08|346.23|342.13|345.54|341.44|181
1640381100000|2021-12-24 21:25:00|346.17|342.07|346.64|342.54|346.74|342.64|346.16|342.06|117
1640381400000|2021-12-24 21:30:00|346.65|342.55|346.12|342.02|346.68|342.58|346.11|342.01|129
1640381700000|2021-12-24 21:35:00|346.09|341.99|345.45|341.35|346.15|342.05|345.3|341.2|209
1640382000000|2021-12-24 21:40:00|345.46|341.36|345.33|341.23|345.61|341.51|345.23|341.13|180
1640382300000|2021-12-24 21:45:00|345.32|341.22|345.45|341.35|345.79|341.69|345.26|341.16|187
1640382600000|2021-12-24 21:50:00|345.48|341.38|345.78|341.68|345.78|341.68|345.38|341.28|128
1640382900000|2021-12-24 21:55:00|345.76|341.66|345.53|341.43|346.18|342.08|345.52|341.42|156
1640505300000|2021-12-26 07:55:00|345.74|341.64|337.46|333.36|345.74|341.64|337.46|333.36|4
1640505600000|2021-12-26 08:00:00|337.33|333.23|336.82|332.72|337.33|333.23|336.76|332.66|195
1640505900000|2021-12-26 08:05:00|336.83|332.73|337.34|333.24|337.35|333.25|336.75|332.65|94
1640506200000|2021-12-26 08:10:00|337.37|333.27|337.73|333.63|337.74|333.64|337.33|333.23|104
1640506500000|2021-12-26 08:15:00|337.76|333.66|338.58|334.48|338.59|334.49|337.76|333.66|143
1640506800000|2021-12-26 08:20:00|338.57|334.47|339.07|334.97|339.12|335.02|338.35|334.25|168
1640507100000|2021-12-26 08:25:00|339.09|334.99|339.27|335.17|339.29|335.19|338.72|334.62|94
1640507400000|2021-12-26 08:30:00|339.28|335.18|338.65|334.55|339.28|335.18|338.57|334.47|119
1640507700000|2021-12-26 08:35:00|338.62|334.52|338.06|333.96|338.62|334.52|338.05|333.95|122
1640508000000|2021-12-26 08:40:00|338.07|333.97|337.43|333.33|338.27|334.17|337.41|333.31|121
1640508300000|2021-12-26 08:45:00|337.42|333.32|337.22|333.12|337.6|333.5|337.18|333.08|147
1640508600000|2021-12-26 08:50:00|337.23|333.13|337.38|333.28|337.43|333.33|337.2|333.1|143
1640508900000|2021-12-26 08:55:00|337.37|333.27|337.68|333.58|337.7|333.6|337.28|333.18|108
1640509200000|2021-12-26 09:00:00|337.7|333.6|337.53|333.43|337.71|333.61|337.42|333.32|119
1640509500000|2021-12-26 09:05:00|337.51|333.41|337.59|333.49|337.79|333.69|337.49|333.39|115
1640509800000|2021-12-26 09:10:00|337.58|333.48|337.76|333.66|337.84|333.74|337.45|333.35|135
1640510100000|2021-12-26 09:15:00|337.78|333.68|337.91|333.81|337.97|333.87|337.7|333.6|99
1640510400000|2021-12-26 09:20:00|337.92|333.82|338.39|334.29|338.45|334.35|337.92|333.82|155
1640510700000|2021-12-26 09:25:00|338.37|334.27|338.2|334.1|338.4|334.3|338.12|334.02|136
1640511000000|2021-12-26 09:30:00|338.18|334.08|337.74|333.64|338.19|334.09|337.74|333.64|149
1640511300000|2021-12-26 09:35:00|337.75|333.65|338.65|334.55|338.71|334.61|337.69|333.59|145
1640511600000|2021-12-26 09:40:00|338.66|334.56|339.21|335.11|339.5|335.4|338.45|334.35|187
1640511900000|2021-12-26 09:45:00|339.22|335.12|339.84|335.74|340.12|336.02|339.2|335.1|249
1640512200000|2021-12-26 09:50:00|339.83|335.73|339.14|335.04|339.85|335.75|339.04|334.94|230
1640512500000|2021-12-26 09:55:00|339.13|335.03|339.22|335.12|339.46|335.36|338.97|334.87|231
1640512800000|2021-12-26 10:00:00|339.21|335.11|339.66|335.56|339.79|335.69|339.19|335.09|123
1640513100000|2021-12-26 10:05:00|339.63|335.53|339.25|335.15|339.63|335.53|339.25|335.15|130
1640513400000|2021-12-26 10:10:00|339.26|335.16|339.16|335.06|339.6|335.5|339.06|334.96|156
1640513700000|2021-12-26 10:15:00|339.15|335.05|338.91|334.81|339.26|335.16|338.78|334.68|147
1640514000000|2021-12-26 10:20:00|338.9|334.8|338.77|334.67|338.96|334.86|338.7|334.6|117
1640514300000|2021-12-26 10:25:00|338.78|334.68|338.4|334.3|338.78|334.68|338.23|334.13|274
1640514600000|2021-12-26 10:30:00|338.39|334.29|338.41|334.31|338.56|334.46|338.31|334.21|146
1640514900000|2021-12-26 10:35:00|338.42|334.32|338.88|334.78|338.9|334.8|338.24|334.14|217
1640515200000|2021-12-26 10:40:00|338.9|334.8|339.42|335.32|339.49|335.39|338.87|334.77|125
1640515500000|2021-12-26 10:45:00|339.46|335.36|339.55|335.45|339.58|335.48|339.31|335.21|119
1640515800000|2021-12-26 10:50:00|339.54|335.44|339.7|335.6|339.83|335.73|339.54|335.44|123
1640516100000|2021-12-26 10:55:00|339.72|335.62|339.85|335.75|340.23|336.13|339.72|335.62|131
1640516400000|2021-12-26 11:00:00|339.86|335.76|340.27|336.17|340.33|336.23|339.84|335.74|137
1640516700000|2021-12-26 11:05:00|340.28|336.18|340.3|336.2|340.39|336.29|340.21|336.11|147
1640517000000|2021-12-26 11:10:00|340.33|336.23|339.36|335.26|340.37|336.27|339.36|335.26|185
1640517300000|2021-12-26 11:15:00|339.37|335.27|339.72|335.62|339.73|335.63|339.31|335.21|153
1640517600000|2021-12-26 11:20:00|339.73|335.63|339.6|335.5|339.85|335.75|339.48|335.38|99
1640517900000|2021-12-26 11:25:00|339.61|335.51|339.58|335.48|339.63|335.53|339.51|335.41|102
1640518200000|2021-12-26 11:30:00|339.55|335.45|339.2|335.1|339.65|335.55|339.05|334.95|98
1640518500000|2021-12-26 11:35:00|339.21|335.11|338.1|334|339.21|335.11|337.62|333.52|239
1640518800000|2021-12-26 11:40:00|338.09|333.99|337.73|333.63|338.09|333.99|337.1|333|292
1640519100000|2021-12-26 11:45:00|337.74|333.64|334.94|330.84|337.8|333.7|334.22|330.12|444
1640519400000|2021-12-26 11:50:00|334.9|330.8|335.84|331.74|336.42|332.32|334.83|330.73|369
1640519700000|2021-12-26 11:55:00|335.85|331.75|336.45|332.35|336.56|332.46|335.71|331.61|260
1640520000000|2021-12-26 12:00:00|336.44|332.34|336.63|332.53|336.79|332.69|335.33|331.23|344
1640520300000|2021-12-26 12:05:00|336.64|332.54|337|332.9|337.24|333.14|336.48|332.38|253
1640520600000|2021-12-26 12:10:00|336.99|332.89|336.94|332.84|337.04|332.94|336.65|332.55|189
1640520900000|2021-12-26 12:15:00|336.96|332.86|337.23|333.13|337.27|333.17|336.86|332.76|120
1640521200000|2021-12-26 12:20:00|337.2|333.1|337.14|333.04|337.26|333.16|336.64|332.54|149
1640521500000|2021-12-26 12:25:00|337.18|333.08|336.37|332.27|337.2|333.1|335.82|331.72|234
1640521800000|2021-12-26 12:30:00|336.36|332.26|336.4|332.3|336.73|332.63|336.31|332.21|166
1640522100000|2021-12-26 12:35:00|336.41|332.31|336.86|332.76|337.27|333.17|336.38|332.28|231
1640522400000|2021-12-26 12:40:00|336.84|332.74|337.48|333.38|337.49|333.39|336.84|332.74|224
1640522700000|2021-12-26 12:45:00|337.47|333.37|337.82|333.72|337.83|333.73|337.34|333.24|157
1640523000000|2021-12-26 12:50:00|337.86|333.76|338.08|333.98|338.19|334.09|337.6|333.5|158
1640523300000|2021-12-26 12:55:00|338.12|334.02|338.1|334|338.44|334.34|338.09|333.99|215
1640523600000|2021-12-26 13:00:00|338.11|334.01|338.04|333.94|338.23|334.13|337.66|333.56|160
1640523900000|2021-12-26 13:05:00|338.03|333.93|338.36|334.26|338.65|334.55|338.03|333.93|143
1640524200000|2021-12-26 13:10:00|338.28|334.18|338.3|334.2|338.59|334.49|338.28|334.18|184
1640524500000|2021-12-26 13:15:00|338.31|334.21|338.44|334.34|338.71|334.61|338.31|334.21|175
1640524800000|2021-12-26 13:20:00|338.47|334.37|338.22|334.12|338.53|334.43|338.22|334.12|159
1640525100000|2021-12-26 13:25:00|338.23|334.13|337.72|333.62|338.4|334.3|337.69|333.59|242
1640525400000|2021-12-26 13:30:00|337.73|333.63|338.32|334.22|338.33|334.23|337.73|333.63|130
1640525700000|2021-12-26 13:35:00|338.35|334.25|338.36|334.26|338.48|334.38|338.27|334.17|135
1640526000000|2021-12-26 13:40:00|338.31|334.21|337.6|333.5|338.33|334.23|337.6|333.5|175
1640526300000|2021-12-26 13:45:00|337.59|333.49|338.12|334.02|338.42|334.32|337.59|333.49|190
1640526600000|2021-12-26 13:50:00|338.13|334.03|337.73|333.63|338.18|334.08|337.55|333.45|188
1640526900000|2021-12-26 13:55:00|337.74|333.64|338.16|334.06|338.18|334.08|337.69|333.59|149
1640527200000|2021-12-26 14:00:00|338.17|334.07|338.21|334.11|338.32|334.22|338.09|333.99|78
1640527500000|2021-12-26 14:05:00|338.18|334.08|338.27|334.17|338.27|334.17|337.65|333.55|165
1640527800000|2021-12-26 14:10:00|338.28|334.18|338.17|334.07|338.4|334.3|338.15|334.05|151
1640528100000|2021-12-26 14:15:00|338.19|334.09|337.23|333.13|338.19|334.09|337.06|332.96|230
1640528400000|2021-12-26 14:20:00|337.2|333.1|337.54|333.44|337.6|333.5|336.97|332.87|208
1640528700000|2021-12-26 14:25:00|337.53|333.43|337.27|333.17|337.53|333.43|337.12|333.02|198
1640529000000|2021-12-26 14:30:00|337.28|333.18|337.36|333.26|337.47|333.37|337.01|332.91|198
1640529300000|2021-12-26 14:35:00|337.35|333.25|337.38|333.28|337.6|333.5|337.35|333.25|108
1640529600000|2021-12-26 14:40:00|337.39|333.29|338.11|334.01|338.13|334.03|337.38|333.28|120
1640529900000|2021-12-26 14:45:00|338.13|334.03|337.76|333.66|338.28|334.18|337.42|333.32|192
1640530200000|2021-12-26 14:50:00|337.75|333.65|338.32|334.22|338.32|334.22|337.7|333.6|133
1640530500000|2021-12-26 14:55:00|338.3|334.2|338.26|334.16|338.34|334.24|337.98|333.88|100
1640530800000|2021-12-26 15:00:00|338.25|334.15|338.45|334.35|338.45|334.35|338.22|334.12|90
1640531100000|2021-12-26 15:05:00|338.48|334.38|338.42|334.32|338.5|334.4|338.35|334.25|99
1640531400000|2021-12-26 15:10:00|338.44|334.34|338.44|334.34|338.55|334.45|338.36|334.26|121
1640531700000|2021-12-26 15:15:00|338.43|334.33|339.17|335.07|339.53|335.43|338.43|334.33|233
1640532000000|2021-12-26 15:20:00|339.18|335.08|339.99|335.89|340.21|336.11|339.17|335.07|177
1640532300000|2021-12-26 15:25:00|340.06|335.96|339.61|335.51|340.07|335.97|339.45|335.35|131
1640532600000|2021-12-26 15:30:00|339.6|335.5|339.43|335.33|339.66|335.56|339.21|335.11|176
1640532900000|2021-12-26 15:35:00|339.42|335.32|339.36|335.26|339.5|335.4|339.17|335.07|164
1640533200000|2021-12-26 15:40:00|339.37|335.27|339.45|335.35|339.6|335.5|339.37|335.27|132
1640533500000|2021-12-26 15:45:00|339.46|335.36|338.49|334.39|339.5|335.4|338.28|334.18|162
1640533800000|2021-12-26 15:50:00|338.48|334.38|338.71|334.61|338.79|334.69|338.46|334.36|125
1640534100000|2021-12-26 15:55:00|338.75|334.65|338.77|334.67|338.83|334.73|338.66|334.56|124
1640534400000|2021-12-26 16:00:00|338.78|334.68|339.21|335.11|339.52|335.42|338.71|334.61|194
1640534700000|2021-12-26 16:05:00|339.23|335.13|339.27|335.17|339.65|335.55|339.21|335.11|154
1640535000000|2021-12-26 16:10:00|339.21|335.11|338.62|334.52|339.43|335.33|338.55|334.45|194
1640535300000|2021-12-26 16:15:00|338.61|334.51|338.69|334.59|338.87|334.77|338.57|334.47|137
1640535600000|2021-12-26 16:20:00|338.7|334.6|339.1|335|339.15|335.05|338.6|334.5|148
1640535900000|2021-12-26 16:25:00|339.13|335.03|339.62|335.52|339.62|335.52|339.1|335|111
1640536200000|2021-12-26 16:30:00|339.59|335.49|340.37|336.27|340.63|336.53|339.59|335.49|197
1640536500000|2021-12-26 16:35:00|340.36|336.26|340.8|336.7|340.95|336.85|340.29|336.19|175
1640536800000|2021-12-26 16:40:00|340.77|336.67|340.72|336.62|340.8|336.7|340.59|336.49|117
1640537100000|2021-12-26 16:45:00|340.74|336.64|340.86|336.76|341.16|337.06|340.68|336.58|151
1640537400000|2021-12-26 16:50:00|340.87|336.77|340.61|336.51|341.27|337.17|340.53|336.43|166
1640537700000|2021-12-26 16:55:00|340.6|336.5|340.56|336.46|340.64|336.54|340.36|336.26|128
1640538000000|2021-12-26 17:00:00|340.55|336.45|340.44|336.34|340.71|336.61|340.43|336.33|132
1640538300000|2021-12-26 17:05:00|340.43|336.33|339.79|335.69|340.5|336.4|339.69|335.59|106
1640538600000|2021-12-26 17:10:00|339.81|335.71|339.91|335.81|340|335.9|339.72|335.62|117
1640538900000|2021-12-26 17:15:00|339.9|335.8|339.87|335.77|340.26|336.16|339.77|335.67|110
1640539200000|2021-12-26 17:20:00|339.88|335.78|339.89|335.79|340.02|335.92|339.87|335.77|74
1640539500000|2021-12-26 17:25:00|339.96|335.86|340.23|336.13|340.48|336.38|339.95|335.85|105
1640539800000|2021-12-26 17:30:00|340.24|336.14|340.67|336.57|340.73|336.63|340.24|336.14|150
1640540100000|2021-12-26 17:35:00|340.68|336.58|341|336.9|341|336.9|340.67|336.57|51
1640540400000|2021-12-26 17:40:00|340.93|336.83|341.45|337.35|341.46|337.36|340.89|336.79|102
1640540700000|2021-12-26 17:45:00|341.39|337.29|340.71|336.61|341.45|337.35|340.67|336.57|68
1640541000000|2021-12-26 17:50:00|340.72|336.62|340.95|336.85|341.4|337.3|340.72|336.62|123
1640541300000|2021-12-26 17:55:00|340.93|336.83|341.16|337.06|341.28|337.18|340.42|336.32|220
1640541600000|2021-12-26 18:00:00|341.19|337.09|340.98|336.88|341.32|337.22|340.54|336.44|180
1640541900000|2021-12-26 18:05:00|340.9|336.8|340.81|336.71|341.36|337.26|340.62|336.52|174
1640542200000|2021-12-26 18:10:00|340.82|336.72|340.65|336.55|340.91|336.81|340.61|336.51|121
1640542500000|2021-12-26 18:15:00|340.72|336.62|341.19|337.09|341.29|337.19|340.72|336.62|130
1640542800000|2021-12-26 18:20:00|341.2|337.1|341.23|337.13|341.5|337.4|341.17|337.07|145
1640543100000|2021-12-26 18:25:00|341.25|337.15|341.25|337.15|341.36|337.26|341.18|337.08|115
1640543400000|2021-12-26 18:30:00|341.28|337.18|341.17|337.07|341.4|337.3|341.03|336.93|113
1640543700000|2021-12-26 18:35:00|341.16|337.06|341.26|337.16|341.33|337.23|340.63|336.53|177
1640544000000|2021-12-26 18:40:00|341.27|337.17|341.33|337.23|341.39|337.29|341.17|337.07|96
1640544300000|2021-12-26 18:45:00|341.34|337.24|341.1|337|341.41|337.31|340.9|336.8|94
1640544600000|2021-12-26 18:50:00|341.11|337.01|340.73|336.63|341.26|337.16|340.72|336.62|94
1640544900000|2021-12-26 18:55:00|340.72|336.62|341.4|337.3|341.81|337.71|340.41|336.31|255
1640545200000|2021-12-26 19:00:00|341.39|337.29|341.32|337.22|341.82|337.72|341.29|337.19|182
1640545500000|2021-12-26 19:05:00|341.31|337.21|341.27|337.17|341.46|337.36|340.78|336.68|177
1640545800000|2021-12-26 19:10:00|341.26|337.16|341.32|337.22|341.47|337.37|341.23|337.13|128
1640546100000|2021-12-26 19:15:00|341.26|337.16|341.16|337.06|341.29|337.19|340.82|336.72|90
1640546400000|2021-12-26 19:20:00|341.17|337.07|341.56|337.46|341.56|337.46|341.1|337|108
1640546700000|2021-12-26 19:25:00|341.55|337.45|341.43|337.33|341.72|337.62|341.38|337.28|154
1640547000000|2021-12-26 19:30:00|341.42|337.32|341.87|337.77|341.88|337.78|341.38|337.28|140
1640547300000|2021-12-26 19:35:00|341.86|337.76|342.13|338.03|342.24|338.14|341.8|337.7|90
1640547600000|2021-12-26 19:40:00|342.15|338.05|341.71|337.61|342.24|338.14|341.71|337.61|108
1640547900000|2021-12-26 19:45:00|341.72|337.62|341.6|337.5|341.83|337.73|341.47|337.37|102
1640548200000|2021-12-26 19:50:00|341.58|337.48|341.79|337.69|341.82|337.72|341.55|337.45|75
1640548500000|2021-12-26 19:55:00|341.78|337.68|341.88|337.78|341.94|337.84|341.72|337.62|75
1640548800000|2021-12-26 20:00:00|341.87|337.77|342.41|338.31|342.41|338.31|341.8|337.7|112
1640549100000|2021-12-26 20:05:00|342.4|338.3|342.43|338.33|342.45|338.35|342.15|338.05|107
1640549400000|2021-12-26 20:10:00|342.44|338.34|342.35|338.25|342.56|338.46|342.26|338.16|93
1640549700000|2021-12-26 20:15:00|342.36|338.26|342.35|338.25|342.4|338.3|342.24|338.14|86
1640550000000|2021-12-26 20:20:00|342.34|338.24|342.24|338.14|342.42|338.32|342.15|338.05|91
1640550300000|2021-12-26 20:25:00|342.25|338.15|342.14|338.04|342.32|338.22|342.14|338.04|108
1640550600000|2021-12-26 20:30:00|342.15|338.05|342.09|337.99|342.18|338.08|342.03|337.93|77
1640550900000|2021-12-26 20:35:00|342.08|337.98|342.26|338.16|342.4|338.3|342.07|337.97|99
1640551200000|2021-12-26 20:40:00|342.29|338.19|342.42|338.32|342.44|338.34|342.18|338.08|126
1640551500000|2021-12-26 20:45:00|342.41|338.31|342.47|338.37|342.5|338.4|342.36|338.26|86
1640551800000|2021-12-26 20:50:00|342.49|338.39|342.49|338.39|342.65|338.55|342.39|338.29|103
1640552100000|2021-12-26 20:55:00|342.47|338.37|341.6|337.5|342.5|338.4|341.57|337.47|91
1640552400000|2021-12-26 21:00:00|341.61|337.51|340.71|336.61|341.72|337.62|340.55|336.45|246
1640552700000|2021-12-26 21:05:00|340.7|336.6|338.91|334.81|340.74|336.64|338.9|334.8|267
1640553000000|2021-12-26 21:10:00|338.9|334.8|339.18|335.08|339.31|335.21|338.34|334.24|264
1640553300000|2021-12-26 21:15:00|339.2|335.1|339.94|335.84|339.95|335.85|338.78|334.68|226
1640553600000|2021-12-26 21:20:00|339.95|335.85|340.53|336.43|340.64|336.54|339.9|335.8|192
1640553900000|2021-12-26 21:25:00|340.54|336.44|341.45|337.35|341.68|337.58|340.53|336.43|226
1640554200000|2021-12-26 21:30:00|341.47|337.37|341.79|337.69|341.82|337.72|341.24|337.14|166
1640554500000|2021-12-26 21:35:00|341.8|337.7|342.67|338.57|342.71|338.61|341.79|337.69|279
1640554800000|2021-12-26 21:40:00|342.66|338.56|342.79|338.69|343.22|339.12|342.66|338.56|217
1640555100000|2021-12-26 21:45:00|342.8|338.7|343.41|339.31|343.5|339.4|342.75|338.65|200
1640555400000|2021-12-26 21:50:00|343.39|339.29|342.8|338.7|343.51|339.41|342.75|338.65|186
1640555700000|2021-12-26 21:55:00|342.78|338.68|342.39|338.29|343.14|339.04|342.11|338.01|272
1640556000000|2021-12-26 22:00:00|342.4|338.3|342.61|338.51|342.72|338.62|342.39|338.29|125
1640556300000|2021-12-26 22:05:00|342.59|338.49|342.58|338.48|342.75|338.65|342.3|338.2|143
1640556600000|2021-12-26 22:10:00|342.57|338.47|342.5|338.4|342.86|338.76|342.42|338.32|148
1640556900000|2021-12-26 22:15:00|342.54|338.44|342.39|338.29|342.57|338.47|342.25|338.15|119
1640557200000|2021-12-26 22:20:00|342.4|338.3|342.64|338.54|342.71|338.61|342.32|338.22|138
1640557500000|2021-12-26 22:25:00|342.63|338.53|342.37|338.27|342.63|338.53|342.26|338.16|95
1640557800000|2021-12-26 22:30:00|342.38|338.28|342.67|338.57|342.83|338.73|342.28|338.18|96
1640558100000|2021-12-26 22:35:00|342.66|338.56|342.81|338.71|343.2|339.1|342.49|338.39|210
1640558400000|2021-12-26 22:40:00|342.8|338.7|343.15|339.05|343.19|339.09|342.64|338.54|170
1640558700000|2021-12-26 22:45:00|343.16|339.06|343.36|339.26|343.36|339.26|342.68|338.58|225
1640559000000|2021-12-26 22:50:00|343.38|339.28|343.35|339.25|343.5|339.4|343.2|339.1|193
1640559300000|2021-12-26 22:55:00|343.36|339.26|343.37|339.27|343.54|339.44|343.15|339.05|186
1640559600000|2021-12-26 23:00:00|343.39|339.29|342.64|338.54|343.8|339.7|342.45|338.35|301
1640559900000|2021-12-26 23:05:00|342.57|338.47|342.01|337.91|342.69|338.59|342.01|337.91|242
1640560200000|2021-12-26 23:10:00|342.1|338|342.04|337.94|342.46|338.36|342.01|337.91|235
1640560500000|2021-12-26 23:15:00|342.06|337.96|341.83|337.73|342.29|338.19|341.61|337.51|318
1640560800000|2021-12-26 23:20:00|341.79|337.69|341.78|337.68|341.93|337.83|341.39|337.29|277
1640561100000|2021-12-26 23:25:00|341.82|337.72|341.54|337.44|341.83|337.73|341.33|337.23|291
1640561400000|2021-12-26 23:30:00|341.57|337.47|341.54|337.44|341.91|337.81|341.35|337.25|232
1640561700000|2021-12-26 23:35:00|341.53|337.43|341.9|337.8|342|337.9|341.29|337.19|206
1640562000000|2021-12-26 23:40:00|341.85|337.75|341.8|337.7|341.98|337.88|341.65|337.55|207
1640562300000|2021-12-26 23:45:00|341.78|337.68|342.1|338|342.21|338.11|341.74|337.64|145
1640562600000|2021-12-26 23:50:00|342.11|338.01|341.86|337.76|342.15|338.05|341.71|337.61|239
1640562900000|2021-12-26 23:55:00|341.85|337.75|341.59|337.49|342.08|337.98|341.52|337.42|228
1640563200000|2021-12-27 00:00:00|341.65|337.55|342.52|338.42|342.86|338.76|341.65|337.55|286
1640563500000|2021-12-27 00:05:00|342.51|338.41|342.31|338.21|342.57|338.47|341.93|337.83|247
1640563800000|2021-12-27 00:10:00|342.33|338.23|342.66|338.56|342.91|338.81|342.2|338.1|255
1640564100000|2021-12-27 00:15:00|342.65|338.55|342.05|337.95|342.74|338.64|342.01|337.91|231
1640564400000|2021-12-27 00:20:00|342.03|337.93|342.32|338.22|342.5|338.4|342.03|337.93|196
1640564700000|2021-12-27 00:25:00|342.29|338.19|342.08|337.98|342.47|338.37|341.94|337.84|220
1640565000000|2021-12-27 00:30:00|342.1|338|342.23|338.13|342.34|338.24|341.77|337.67|185
1640565300000|2021-12-27 00:35:00|342.21|338.11|341.2|337.1|342.3|338.2|340.72|336.62|238
1640565600000|2021-12-27 00:40:00|341.23|337.13|340.67|336.57|341.23|337.13|340.33|336.23|412
1640565900000|2021-12-27 00:45:00|340.68|336.58|340.65|336.55|341.42|337.32|340.46|336.36|294
1640566200000|2021-12-27 00:50:00|340.64|336.54|340.5|336.4|341.03|336.93|340.3|336.2|251
1640566500000|2021-12-27 00:55:00|340.45|336.35|340.47|336.37|340.56|336.46|340.18|336.08|246
1640566800000|2021-12-27 01:00:00|340.48|336.38|339.56|335.46|340.48|336.38|339.46|335.36|271
1640567100000|2021-12-27 01:05:00|339.53|335.43|339.68|335.58|339.92|335.82|339.35|335.25|280
1640567400000|2021-12-27 01:10:00|339.67|335.57|339.35|335.25|339.74|335.64|339.14|335.04|248
1640567700000|2021-12-27 01:15:00|339.34|335.24|339.62|335.52|339.77|335.67|339.12|335.02|226
1640568000000|2021-12-27 01:20:00|339.63|335.53|340.21|336.11|340.36|336.26|339.58|335.48|300
1640568300000|2021-12-27 01:25:00|340.22|336.12|340.48|336.38|340.53|336.43|340.2|336.1|165
1640568600000|2021-12-27 01:30:00|340.49|336.39|340.5|336.4|340.52|336.42|340.31|336.21|124
1640568900000|2021-12-27 01:35:00|340.48|336.38|340.42|336.32|340.49|336.39|340.34|336.24|46
1640569200000|2021-12-27 01:40:00|340.41|336.31|340.72|336.62|340.73|336.63|340.22|336.12|171
1640569500000|2021-12-27 01:45:00|340.69|336.59|341.23|337.13|341.39|337.29|340.66|336.56|172
1640569800000|2021-12-27 01:50:00|341.22|337.12|341.33|337.23|341.42|337.32|341.12|337.02|210
1640570100000|2021-12-27 01:55:00|341.34|337.24|341.3|337.2|341.39|337.29|341.1|337|127
1640570400000|2021-12-27 02:00:00|341.31|337.21|340.41|336.31|341.36|337.26|340.34|336.24|150
1640570700000|2021-12-27 02:05:00|340.43|336.33|340.53|336.43|340.75|336.65|340.35|336.25|257
1640571000000|2021-12-27 02:10:00|340.55|336.45|340.8|336.7|340.92|336.82|340.41|336.31|244
1640571300000|2021-12-27 02:15:00|340.77|336.67|340.59|336.49|340.84|336.74|340.48|336.38|140
1640571600000|2021-12-27 02:20:00|340.56|336.46|340.6|336.5|340.85|336.75|340.48|336.38|204
1640571900000|2021-12-27 02:25:00|340.61|336.51|340.86|336.76|340.96|336.86|340.52|336.42|279
1640572200000|2021-12-27 02:30:00|340.94|336.84|340.8|336.7|341.03|336.93|340.67|336.57|236
1640572500000|2021-12-27 02:35:00|340.84|336.74|341.52|337.42|341.54|337.44|340.74|336.64|293
1640572800000|2021-12-27 02:40:00|341.51|337.41|341.56|337.46|341.74|337.64|341.36|337.26|406
1640573100000|2021-12-27 02:45:00|341.54|337.44|341.61|337.51|341.67|337.57|341.3|337.2|269
1640573400000|2021-12-27 02:50:00|341.64|337.54|341.48|337.38|341.65|337.55|341.24|337.14|253
1640573700000|2021-12-27 02:55:00|341.43|337.33|341.19|337.09|341.65|337.55|340.87|336.77|223
1640574000000|2021-12-27 03:00:00|341.18|337.08|341.36|337.26|341.43|337.33|341.13|337.03|218
1640574300000|2021-12-27 03:05:00|341.37|337.27|341.47|337.37|341.62|337.52|341.28|337.18|203
1640574600000|2021-12-27 03:10:00|341.46|337.36|341.55|337.45|341.72|337.62|341.46|337.36|159
1640574900000|2021-12-27 03:15:00|341.6|337.5|341.54|337.44|341.63|337.53|341.44|337.34|108
1640575200000|2021-12-27 03:20:00|341.56|337.46|341.85|337.75|341.89|337.79|341.52|337.42|133
1640575500000|2021-12-27 03:25:00|341.87|337.77|341.81|337.71|342.01|337.91|341.7|337.6|124
1640575800000|2021-12-27 03:30:00|341.79|337.69|342.01|337.91|342.01|337.91|341.67|337.57|150
1640576100000|2021-12-27 03:35:00|341.99|337.89|342.25|338.15|342.33|338.23|341.88|337.78|210
1640576400000|2021-12-27 03:40:00|342.2|338.1|342.36|338.26|342.42|338.32|342.15|338.05|204
1640576700000|2021-12-27 03:45:00|342.37|338.27|342.54|338.44|342.65|338.55|342.03|337.93|215
1640577000000|2021-12-27 03:50:00|342.56|338.46|342.26|338.16|342.56|338.46|342.22|338.12|199
1640577300000|2021-12-27 03:55:00|342.27|338.17|342.32|338.22|342.38|338.28|342.21|338.11|174
1640577600000|2021-12-27 04:00:00|342.31|338.21|342.02|337.92|342.42|338.32|341.88|337.78|194
1640577900000|2021-12-27 04:05:00|341.97|337.87|341.77|337.67|342.06|337.96|341.6|337.5|178
1640578200000|2021-12-27 04:10:00|341.76|337.66|342.28|338.18|342.46|338.36|341.7|337.6|254
1640578500000|2021-12-27 04:15:00|342.3|338.2|341.72|337.62|342.32|338.22|341.64|337.54|258
1640578800000|2021-12-27 04:20:00|341.73|337.63|341.64|337.54|341.8|337.7|341.45|337.35|271
1640579100000|2021-12-27 04:25:00|341.65|337.55|341.61|337.51|341.81|337.71|341.44|337.34|286
1640579400000|2021-12-27 04:30:00|341.6|337.5|341.75|337.65|341.88|337.78|341.54|337.44|206
1640579700000|2021-12-27 04:35:00|341.74|337.64|341.8|337.7|341.91|337.81|341.57|337.47|181
1640580000000|2021-12-27 04:40:00|341.77|337.67|341.78|337.68|341.91|337.81|341.66|337.56|187
1640580300000|2021-12-27 04:45:00|341.77|337.67|342.25|338.15|342.27|338.17|341.6|337.5|238
1640580600000|2021-12-27 04:50:00|342.27|338.17|342.47|338.37|342.52|338.42|342.15|338.05|228
1640580900000|2021-12-27 04:55:00|342.48|338.38|342.17|338.07|342.61|338.51|342.14|338.04|264
1640581200000|2021-12-27 05:00:00|342.16|338.06|341.49|337.39|342.2|338.1|341.48|337.38|237
1640581500000|2021-12-27 05:05:00|341.5|337.4|341.73|337.63|341.91|337.81|341.48|337.38|208
1640581800000|2021-12-27 05:10:00|341.74|337.64|341.74|337.64|341.88|337.78|341.63|337.53|220
1640582100000|2021-12-27 05:15:00|341.73|337.63|341.74|337.64|341.77|337.67|341.41|337.31|210
1640582400000|2021-12-27 05:20:00|341.76|337.66|342.22|338.12|342.23|338.13|341.57|337.47|200
1640582700000|2021-12-27 05:25:00|342.21|338.11|342.61|338.51|342.81|338.71|342.18|338.08|234
1640583000000|2021-12-27 05:30:00|342.62|338.52|342.64|338.54|342.84|338.74|342.6|338.5|141
1640583300000|2021-12-27 05:35:00|342.67|338.57|342.71|338.61|342.83|338.73|342.58|338.48|160
1640583600000|2021-12-27 05:40:00|342.68|338.58|342.76|338.66|342.77|338.67|342.38|338.28|161
1640583900000|2021-12-27 05:45:00|342.77|338.67|342.59|338.49|342.79|338.69|342.5|338.4|94
1640584200000|2021-12-27 05:50:00|342.6|338.5|342.11|338.01|342.6|338.5|341.77|337.67|198
1640584500000|2021-12-27 05:55:00|342.1|338|341.65|337.55|343.45|339.35|341.54|337.44|331
1640584800000|2021-12-27 06:00:00|341.64|337.54|341.45|337.35|341.76|337.66|341.44|337.34|212
1640585100000|2021-12-27 06:05:00|341.44|337.34|341.11|337.01|341.47|337.37|341.04|336.94|216
1640585400000|2021-12-27 06:10:00|341.16|337.06|340.77|336.67|341.38|337.28|340.69|336.59|227
1640585700000|2021-12-27 06:15:00|340.78|336.68|341.43|337.33|341.45|337.35|340.7|336.6|259
1640586000000|2021-12-27 06:20:00|341.44|337.34|341.77|337.67|341.77|337.67|341.31|337.21|205
1640586300000|2021-12-27 06:25:00|341.76|337.66|341.77|337.67|341.99|337.89|341.67|337.57|159
1640586600000|2021-12-27 06:30:00|341.78|337.68|342.37|338.27|342.37|338.27|341.77|337.67|151
1640586900000|2021-12-27 06:35:00|342.39|338.29|342.54|338.44|342.58|338.48|342.25|338.15|164
1640587200000|2021-12-27 06:40:00|342.56|338.46|342.89|338.79|343|338.9|342.49|338.39|139
1640587500000|2021-12-27 06:45:00|342.84|338.74|342.49|338.39|342.99|338.89|342.43|338.33|125
1640587800000|2021-12-27 06:50:00|342.45|338.35|342.41|338.31|342.81|338.71|342.34|338.24|214
1640588100000|2021-12-27 06:55:00|342.46|338.36|342.39|338.29|342.59|338.49|342.16|338.06|225
1640588400000|2021-12-27 07:00:00|342.41|338.31|342.59|338.49|342.6|338.5|342.27|338.17|182
1640588700000|2021-12-27 07:05:00|342.58|338.48|342.61|338.51|342.87|338.77|342.5|338.4|155
1640589000000|2021-12-27 07:10:00|342.6|338.5|343.32|339.22|344.15|340.05|342.58|338.48|250
1640589300000|2021-12-27 07:15:00|343.36|339.26|343.34|339.24|343.64|339.54|343.29|339.19|213
1640589600000|2021-12-27 07:20:00|343.33|339.23|343.43|339.33|343.66|339.56|343.27|339.17|241
1640589900000|2021-12-27 07:25:00|343.42|339.32|343.13|339.03|343.46|339.36|343.03|338.93|276
1640590200000|2021-12-27 07:30:00|343.15|339.05|342.45|338.35|343.19|339.09|342.44|338.34|246
1640590500000|2021-12-27 07:35:00|342.44|338.34|342.27|338.17|342.65|338.55|342.25|338.15|264
1640590800000|2021-12-27 07:40:00|342.3|338.2|342.44|338.34|342.7|338.6|342.21|338.11|248
1640591100000|2021-12-27 07:45:00|342.45|338.35|342.04|337.94|342.5|338.4|341.72|337.62|317
1640591400000|2021-12-27 07:50:00|342.05|337.95|342.39|338.29|342.46|338.36|342.04|337.94|251
1640591700000|2021-12-27 07:55:00|342.4|338.3|342.62|338.52|342.76|338.66|342.31|338.21|212
1640592000000|2021-12-27 08:00:00|342.65|338.55|343.16|339.06|343.18|339.08|342.55|338.45|192
1640592300000|2021-12-27 08:05:00|343.14|339.04|343.52|339.42|343.68|339.58|343.14|339.04|221
1640592600000|2021-12-27 08:10:00|343.54|339.44|344.2|340.1|344.21|340.11|343.53|339.43|165
1640592900000|2021-12-27 08:15:00|344.21|340.11|344.53|340.43|344.66|340.56|343.97|339.87|234
1640593200000|2021-12-27 08:20:00|344.52|340.42|345.46|341.36|345.73|341.63|344.43|340.33|240
1640593500000|2021-12-27 08:25:00|345.38|341.28|345.56|341.46|345.65|341.55|345.31|341.21|229
1640593800000|2021-12-27 08:30:00|345.55|341.45|345.51|341.41|345.82|341.72|345.38|341.28|207
1640594100000|2021-12-27 08:35:00|345.5|341.4|345.49|341.39|345.81|341.71|345.45|341.35|174
1640594400000|2021-12-27 08:40:00|345.45|341.35|345.09|340.99|345.56|341.46|345|340.9|237
1640594700000|2021-12-27 08:45:00|345.1|341|343.07|338.97|345.1|341|343.07|338.97|342
1640595000000|2021-12-27 08:50:00|343.11|339.01|343.37|339.27|343.63|339.53|343|338.9|234
1640595300000|2021-12-27 08:55:00|343.38|339.28|342.69|338.59|343.57|339.47|342.48|338.38|298
1640595600000|2021-12-27 09:00:00|342.68|338.58|343.16|339.06|343.45|339.35|342.55|338.45|296
1640595900000|2021-12-27 09:05:00|343.17|339.07|342.74|338.64|343.42|339.32|342.51|338.41|318
1640596200000|2021-12-27 09:10:00|342.77|338.67|343.79|339.69|343.98|339.88|342.77|338.67|169
1640596500000|2021-12-27 09:15:00|343.9|339.8|344.78|340.68|344.79|340.69|343.89|339.79|232
1640596800000|2021-12-27 09:20:00|344.82|340.72|344.48|340.38|344.9|340.8|344.27|340.17|219
1640597100000|2021-12-27 09:25:00|344.5|340.4|344.83|340.73|344.86|340.76|344.4|340.3|175
1640597400000|2021-12-27 09:30:00|344.85|340.75|344.78|340.68|344.92|340.82|344.47|340.37|202
1640597700000|2021-12-27 09:35:00|344.74|340.64|344.85|340.75|344.93|340.83|344.44|340.34|276
1640598000000|2021-12-27 09:40:00|344.84|340.74|345.1|341|345.22|341.12|344.51|340.41|224
1640598300000|2021-12-27 09:45:00|345.08|340.98|346.68|342.58|346.73|342.63|345.02|340.92|176
1640598600000|2021-12-27 09:50:00|346.67|342.57|346.75|342.65|346.91|342.81|346.38|342.28|226
1640598900000|2021-12-27 09:55:00|346.8|342.7|346.63|342.53|347.52|343.42|346.63|342.53|351
1640599200000|2021-12-27 10:00:00|346.62|342.52|347.06|342.96|347.25|343.15|346.5|342.4|298
1640599500000|2021-12-27 10:05:00|347.07|342.97|347.18|343.08|347.21|343.11|346.95|342.85|215
1640599800000|2021-12-27 10:10:00|347.17|343.07|346.67|342.57|347.19|343.09|346.59|342.49|129
1640600100000|2021-12-27 10:15:00|346.66|342.56|346.44|342.34|346.68|342.58|346.08|341.98|232
1640600400000|2021-12-27 10:20:00|346.47|342.37|346.06|341.96|346.55|342.45|345.99|341.89|237
1640600700000|2021-12-27 10:25:00|345.99|341.89|346.24|342.14|346.26|342.16|345.75|341.65|155
1640601000000|2021-12-27 10:30:00|346.31|342.21|346.2|342.1|346.45|342.35|346.13|342.03|203
1640601300000|2021-12-27 10:35:00|346.27|342.17|346.26|342.16|346.42|342.32|346.07|341.97|200
1640601600000|2021-12-27 10:40:00|346.25|342.15|346.19|342.09|346.35|342.25|345.73|341.63|227
1640601900000|2021-12-27 10:45:00|346.18|342.08|346.62|342.52|346.62|342.52|345.8|341.7|252
1640602200000|2021-12-27 10:50:00|346.61|342.51|346.72|342.62|346.9|342.8|346.49|342.39|292
1640602500000|2021-12-27 10:55:00|346.74|342.64|346.52|342.42|346.83|342.73|346.43|342.33|326
1640602800000|2021-12-27 11:00:00|346.53|342.43|347.21|343.11|347.36|343.26|346.51|342.41|259
1640603100000|2021-12-27 11:05:00|347.3|343.2|347.24|343.14|347.58|343.48|347.09|342.99|250
1640603400000|2021-12-27 11:10:00|347.22|343.12|347.44|343.34|347.65|343.55|346.58|342.48|352
1640603700000|2021-12-27 11:15:00|347.45|343.35|349.33|345.23|349.62|345.52|347.38|343.28|283
1640604000000|2021-12-27 11:20:00|349.46|345.36|348.6|344.5|349.5|345.4|348.26|344.16|314
1640604300000|2021-12-27 11:25:00|348.61|344.51|348.44|344.34|348.71|344.61|348.17|344.07|316
1640604600000|2021-12-27 11:30:00|348.42|344.32|348.54|344.44|348.58|344.48|348.14|344.04|241
1640604900000|2021-12-27 11:35:00|348.55|344.45|348.69|344.59|348.78|344.68|348.37|344.27|247
1640605200000|2021-12-27 11:40:00|348.68|344.58|348.55|344.45|348.86|344.76|348.36|344.26|220
1640605500000|2021-12-27 11:45:00|348.56|344.46|348.55|344.45|349.26|345.16|348.49|344.39|242
1640605800000|2021-12-27 11:50:00|348.5|344.4|348.66|344.56|348.76|344.66|348.32|344.22|241
1640606100000|2021-12-27 11:55:00|348.65|344.55|349.16|345.06|349.32|345.22|348.45|344.35|270
1640606400000|2021-12-27 12:00:00|349.12|345.02|351.12|347.02|351.19|347.09|349.04|344.94|348
1640606700000|2021-12-27 12:05:00|351.09|346.99|349.39|345.29|351.13|347.03|348.66|344.56|441
1640607000000|2021-12-27 12:10:00|349.44|345.34|349.18|345.08|349.65|345.55|348.56|344.46|346
1640607300000|2021-12-27 12:15:00|349.1|345|346.49|342.39|349.17|345.07|346.28|342.18|456
1640607600000|2021-12-27 12:20:00|346.48|342.38|347.55|343.45|347.91|343.81|346.48|342.38|317
1640607900000|2021-12-27 12:25:00|347.52|343.42|348.58|344.48|348.76|344.66|347.43|343.33|298
1640608200000|2021-12-27 12:30:00|348.59|344.49|349.56|345.46|349.63|345.53|348.58|344.48|350
1640608500000|2021-12-27 12:35:00|349.57|345.47|350.33|346.23|350.77|346.67|349.57|345.47|426
1640608800000|2021-12-27 12:40:00|350.34|346.24|349.39|345.29|350.4|346.3|348.99|344.89|447
1640609100000|2021-12-27 12:45:00|349.44|345.34|349.05|344.95|349.44|345.34|348.57|344.47|241
1640609400000|2021-12-27 12:50:00|349.01|344.91|348.73|344.63|349.28|345.18|348.7|344.6|327
1640609700000|2021-12-27 12:55:00|348.72|344.62|348.34|344.24|348.84|344.74|348.09|343.99|306
1640610000000|2021-12-27 13:00:00|348.35|344.25|348.69|344.59|348.74|344.64|348.3|344.2|213
1640610300000|2021-12-27 13:05:00|348.68|344.58|348.34|344.24|348.95|344.85|348.25|344.15|247
1640610600000|2021-12-27 13:10:00|348.37|344.27|347.59|343.49|348.41|344.31|347.56|343.46|341
1640610900000|2021-12-27 13:15:00|347.6|343.5|348.01|343.91|348.01|343.91|347.57|343.47|204
1640611200000|2021-12-27 13:20:00|348.24|344.14|347.61|343.51|348.29|344.19|347.55|343.45|217
1640611500000|2021-12-27 13:25:00|347.6|343.5|348.48|344.38|348.86|344.76|347.6|343.5|422
1640611800000|2021-12-27 13:30:00|348.49|344.39|348.37|344.27|348.92|344.82|348.14|344.04|295
1640612100000|2021-12-27 13:35:00|348.45|344.35|348.21|344.11|348.5|344.4|348.07|343.97|225
1640612400000|2021-12-27 13:40:00|348.19|344.09|348.48|344.38|348.59|344.49|348.08|343.98|257
1640612700000|2021-12-27 13:45:00|348.47|344.37|348.65|344.55|348.78|344.68|348.22|344.12|304
1640613000000|2021-12-27 13:50:00|348.69|344.59|348.8|344.7|349|344.9|348.58|344.48|252
1640613300000|2021-12-27 13:55:00|348.84|344.74|348.79|344.69|348.93|344.83|348.51|344.41|310
1640613600000|2021-12-27 14:00:00|348.78|344.68|349.23|345.13|349.55|345.45|348.68|344.58|283
1640613900000|2021-12-27 14:05:00|349.22|345.12|348.61|344.51|349.38|345.28|348.44|344.34|258
1640614200000|2021-12-27 14:10:00|348.62|344.52|348.47|344.37|349.19|345.09|348.47|344.37|235
1640614500000|2021-12-27 14:15:00|348.48|344.38|349.33|345.23|349.33|345.23|348.41|344.31|237
1640614800000|2021-12-27 14:20:00|349.31|345.21|348.73|344.63|349.59|345.49|348.62|344.52|312
1640615100000|2021-12-27 14:25:00|348.72|344.62|347.63|343.53|348.8|344.7|347.6|343.5|297
1640615400000|2021-12-27 14:30:00|347.64|343.54|348.38|344.28|348.69|344.59|347.6|343.5|256
1640615700000|2021-12-27 14:35:00|348.39|344.29|348.64|344.54|348.73|344.63|348.31|344.21|221
1640616000000|2021-12-27 14:40:00|348.63|344.53|349.27|345.17|349.54|345.44|348.55|344.45|307
1640616300000|2021-12-27 14:45:00|349.3|345.2|349.39|345.29|349.58|345.48|348.83|344.73|247
1640616600000|2021-12-27 14:50:00|349.4|345.3|349.19|345.09|350.12|346.02|348.86|344.76|310
1640616900000|2021-12-27 14:55:00|349.18|345.08|349.27|345.17|349.56|345.46|349.09|344.99|253
1640617200000|2021-12-27 15:00:00|349.34|345.24|349.41|345.31|349.85|345.75|349.21|345.11|277
1640617500000|2021-12-27 15:05:00|349.43|345.33|349.67|345.57|349.81|345.71|349.43|345.33|249
1640617800000|2021-12-27 15:10:00|349.72|345.62|349.35|345.25|349.74|345.64|349.26|345.16|310
1640618100000|2021-12-27 15:15:00|349.33|345.23|348.85|344.75|349.37|345.27|348.78|344.68|175
1640618400000|2021-12-27 15:20:00|348.84|344.74|348.83|344.73|349.21|345.11|348.68|344.58|130
1640618700000|2021-12-27 15:25:00|348.79|344.69|348.83|344.73|348.84|344.74|348.16|344.06|268
1640619000000|2021-12-27 15:30:00|348.79|344.69|348.7|344.6|349.11|345.01|348.64|344.54|180
1640619300000|2021-12-27 15:35:00|348.71|344.61|348.18|344.08|348.76|344.66|348.14|344.04|204
1640619600000|2021-12-27 15:40:00|348.19|344.09|348.25|344.15|348.48|344.38|347.83|343.73|226
1640619900000|2021-12-27 15:45:00|348.24|344.14|348.23|344.13|348.36|344.26|347.8|343.7|262
1640620200000|2021-12-27 15:50:00|348.22|344.12|348.12|344.02|348.42|344.32|348.09|343.99|213
1640620500000|2021-12-27 15:55:00|348.13|344.03|348.28|344.18|348.37|344.27|348.13|344.03|165
1640620800000|2021-12-27 16:00:00|348.24|344.14|348.23|344.13|348.96|344.86|348.13|344.03|252
1640621100000|2021-12-27 16:05:00|348.22|344.12|347.76|343.66|348.28|344.18|347.61|343.51|199
1640621400000|2021-12-27 16:10:00|347.79|343.69|347.91|343.81|348.29|344.19|347.68|343.58|262
1640621700000|2021-12-27 16:15:00|347.84|343.74|347.61|343.51|348.2|344.1|347.36|343.26|247
1640622000000|2021-12-27 16:20:00|347.6|343.5|347.35|343.25|347.68|343.58|347.26|343.16|231
1640622300000|2021-12-27 16:25:00|347.32|343.22|347.84|343.74|347.96|343.86|347.29|343.19|186
1640622600000|2021-12-27 16:30:00|347.85|343.75|348.14|344.04|348.16|344.06|347.72|343.62|125
1640622900000|2021-12-27 16:35:00|348.16|344.06|347.86|343.76|348.18|344.08|347.36|343.26|302
1640623200000|2021-12-27 16:40:00|347.85|343.75|348.26|344.16|348.26|344.16|347.66|343.56|235
1640623500000|2021-12-27 16:45:00|348.29|344.19|348.41|344.31|348.68|344.58|348.25|344.15|191
1640623800000|2021-12-27 16:50:00|348.44|344.34|348.51|344.41|348.62|344.52|348.37|344.27|220
1640624100000|2021-12-27 16:55:00|348.5|344.4|349.04|344.94|349.08|344.98|348.42|344.32|212
1640624400000|2021-12-27 17:00:00|349.05|344.95|349.42|345.32|349.53|345.43|349.05|344.95|163
1640624700000|2021-12-27 17:05:00|349.44|345.34|348.75|344.65|349.48|345.38|348.73|344.63|247
1640625000000|2021-12-27 17:10:00|348.77|344.67|349.8|345.7|349.86|345.76|348.73|344.63|283
1640625300000|2021-12-27 17:15:00|349.85|345.75|350.05|345.95|350.09|345.99|349.68|345.58|226
1640625600000|2021-12-27 17:20:00|350.04|345.94|351.06|346.96|351.1|347|350.02|345.92|308
1640625900000|2021-12-27 17:25:00|351.08|346.98|351.48|347.38|351.57|347.47|350.14|346.04|356
1640626200000|2021-12-27 17:30:00|351.47|347.37|351.53|347.43|351.69|347.59|351.26|347.16|284
1640626500000|2021-12-27 17:35:00|351.52|347.42|351.5|347.4|351.87|347.77|350.77|346.67|385
1640626800000|2021-12-27 17:40:00|351.49|347.39|351.32|347.22|351.69|347.59|351.21|347.11|264
1640627100000|2021-12-27 17:45:00|351.27|347.17|351.33|347.23|351.88|347.78|351.1|347|284
1640627400000|2021-12-27 17:50:00|351.29|347.19|351.37|347.27|351.63|347.53|351.09|346.99|355
1640627700000|2021-12-27 17:55:00|351.38|347.28|351.24|347.14|351.58|347.48|351.02|346.92|210
1640628000000|2021-12-27 18:00:00|351.23|347.13|350.78|346.68|351.36|347.26|350.68|346.58|224
1640628300000|2021-12-27 18:05:00|350.79|346.69|351.14|347.04|351.38|347.28|350.74|346.64|238
1640628600000|2021-12-27 18:10:00|351.15|347.05|350.55|346.45|351.24|347.14|350.46|346.36|254
1640628900000|2021-12-27 18:15:00|350.58|346.48|350.11|346.01|350.63|346.53|349.95|345.85|255
1640629200000|2021-12-27 18:20:00|350.1|346|350.16|346.06|350.32|346.22|349.88|345.78|170
1640629500000|2021-12-27 18:25:00|350.12|346.02|349.43|345.33|350.17|346.07|349.26|345.16|243
1640629800000|2021-12-27 18:30:00|349.45|345.35|349.67|345.57|349.88|345.78|349.42|345.32|252
1640630100000|2021-12-27 18:35:00|349.63|345.53|349.74|345.64|350.22|346.12|349.55|345.45|163
1640630400000|2021-12-27 18:40:00|349.71|345.61|349.32|345.22|349.76|345.66|349.25|345.15|227
1640630700000|2021-12-27 18:45:00|349.34|345.24|349.27|345.17|349.38|345.28|349.1|345|231
1640631000000|2021-12-27 18:50:00|349.24|345.14|349.29|345.19|349.37|345.27|349.13|345.03|182
1640631300000|2021-12-27 18:55:00|349.27|345.17|349.47|345.37|349.63|345.53|349.22|345.12|214
1640631600000|2021-12-27 19:00:00|349.52|345.42|349.88|345.78|349.92|345.82|349.29|345.19|176
1640631900000|2021-12-27 19:05:00|349.85|345.75|349.63|345.53|349.93|345.83|349.46|345.36|263
1640632200000|2021-12-27 19:10:00|349.64|345.54|349.63|345.53|349.75|345.65|349.4|345.3|183
1640632500000|2021-12-27 19:15:00|349.64|345.54|348.75|344.65|349.69|345.59|348.72|344.62|206
1640632800000|2021-12-27 19:20:00|348.69|344.59|349.21|345.11|349.26|345.16|348.69|344.59|149
1640633100000|2021-12-27 19:25:00|349.2|345.1|348.54|344.44|349.28|345.18|348.42|344.32|277
1640633400000|2021-12-27 19:30:00|348.53|344.43|348.2|344.1|348.53|344.43|347.65|343.55|277
1640633700000|2021-12-27 19:35:00|348.21|344.11|348.89|344.79|348.9|344.8|348.2|344.1|165
1640634000000|2021-12-27 19:40:00|349.01|344.91|348.67|344.57|349.21|345.11|348.66|344.56|194
1640634300000|2021-12-27 19:45:00|348.66|344.56|349.46|345.36|349.57|345.47|348.37|344.27|242
1640634600000|2021-12-27 19:50:00|349.49|345.39|348.21|344.11|349.49|345.39|348.16|344.06|272
1640634900000|2021-12-27 19:55:00|348.22|344.12|348.06|343.96|348.32|344.22|347.67|343.57|360
1640635200000|2021-12-27 20:00:00|348.04|343.94|348.45|344.35|348.65|344.55|347.78|343.68|228
1640635500000|2021-12-27 20:05:00|348.36|344.26|348.7|344.6|348.79|344.69|348.36|344.26|222
1640635800000|2021-12-27 20:10:00|348.71|344.61|349.12|345.02|349.35|345.25|348.65|344.55|192
1640636100000|2021-12-27 20:15:00|349.14|345.04|348.19|344.09|349.14|345.04|348.13|344.03|232
1640636400000|2021-12-27 20:20:00|348.2|344.1|348.54|344.44|348.58|344.48|348.15|344.05|224
1640636700000|2021-12-27 20:25:00|348.53|344.43|348.16|344.06|348.54|344.44|348.05|343.95|252
1640637000000|2021-12-27 20:30:00|348.15|344.05|348.7|344.6|348.85|344.75|348.07|343.97|204
1640637300000|2021-12-27 20:35:00|348.69|344.59|347.22|343.12|348.71|344.61|347.11|343.01|304
1640637600000|2021-12-27 20:40:00|347.23|343.13|346.99|342.89|347.49|343.39|346.62|342.52|338
1640637900000|2021-12-27 20:45:00|346.98|342.88|347.59|343.49|347.63|343.53|346.98|342.88|201
1640638200000|2021-12-27 20:50:00|347.56|343.46|348.08|343.98|348.12|344.02|347.51|343.41|159
1640638500000|2021-12-27 20:55:00|348.06|343.96|348.53|344.43|348.56|344.46|348.02|343.92|187
1640638800000|2021-12-27 21:00:00|348.54|344.44|348.74|344.64|348.78|344.68|348.32|344.22|212
1640639100000|2021-12-27 21:05:00|348.76|344.66|348.22|344.12|348.76|344.66|348.13|344.03|217
1640639400000|2021-12-27 21:10:00|348.23|344.13|347.71|343.61|348.49|344.39|347.25|343.15|248
1640639700000|2021-12-27 21:15:00|347.63|343.53|347.23|343.13|347.64|343.54|347.02|342.92|233
1640640000000|2021-12-27 21:20:00|347.24|343.14|347.37|343.27|347.44|343.34|347.19|343.09|184
1640640300000|2021-12-27 21:25:00|347.36|343.26|347.5|343.4|347.76|343.66|347.24|343.14|211
1640640600000|2021-12-27 21:30:00|347.47|343.37|347.28|343.18|347.59|343.49|347.15|343.05|200
1640640900000|2021-12-27 21:35:00|347.31|343.21|347.6|343.5|347.71|343.61|347.28|343.18|193
1640641200000|2021-12-27 21:40:00|347.54|343.44|347.04|342.94|347.64|343.54|347.01|342.91|222
1640641500000|2021-12-27 21:45:00|347.03|342.93|346.53|342.43|347.09|342.99|346.34|342.24|202
1640641800000|2021-12-27 21:50:00|346.55|342.45|345.58|341.48|346.92|342.82|345.41|341.31|351
1640642100000|2021-12-27 21:55:00|345.61|341.51|345.54|341.44|345.8|341.7|345.43|341.33|255
1640642400000|2021-12-27 22:00:00|345.57|341.47|346.26|342.16|346.38|342.28|345.42|341.32|135
1640642700000|2021-12-27 22:05:00|346.27|342.17|346.4|342.3|346.45|342.35|346.11|342.01|93
1640643000000|2021-12-27 22:10:00|346.41|342.31|346.51|342.41|346.53|342.43|346.39|342.29|44
1640643300000|2021-12-27 22:15:00|346.52|342.42|346.41|342.31|346.56|342.46|346.14|342.04|217
1640643600000|2021-12-27 22:20:00|346.42|342.32|346.65|342.55|346.69|342.59|346.3|342.2|114
1640643900000|2021-12-27 22:25:00|346.66|342.56|346.26|342.16|346.76|342.66|346.19|342.09|204
1640644200000|2021-12-27 22:30:00|346.28|342.18|346.15|342.05|346.32|342.22|346.13|342.03|105
1640644500000|2021-12-27 22:35:00|346.16|342.06|345.55|341.45|346.17|342.07|345.53|341.43|79
1640644800000|2021-12-27 22:40:00|345.53|341.43|343.26|339.16|345.53|341.43|343.16|339.06|236
1640645100000|2021-12-27 22:45:00|343.24|339.14|342.48|338.38|343.27|339.17|340.66|336.56|472
1640645400000|2021-12-27 22:50:00|342.49|338.39|343.08|338.98|343.5|339.4|342.48|338.38|252
1640645700000|2021-12-27 22:55:00|343.09|338.99|343.45|339.35|343.45|339.35|343.01|338.91|142
1640646000000|2021-12-27 23:00:00|343.46|339.36|343.21|339.11|343.61|339.51|342.78|338.68|285
1640646300000|2021-12-27 23:05:00|343.24|339.14|343.82|339.72|343.93|339.83|343.1|339|324
1640646600000|2021-12-27 23:10:00|343.79|339.69|343.26|339.16|343.84|339.74|343.07|338.97|360
1640646900000|2021-12-27 23:15:00|343.27|339.17|342.23|338.13|343.75|339.65|341.64|337.54|394
1640647200000|2021-12-27 23:20:00|342.34|338.24|342.19|338.09|342.38|338.28|341.47|337.37|373
1640647500000|2021-12-27 23:25:00|342.2|338.1|342.48|338.38|342.66|338.56|342.2|338.1|288
1640647800000|2021-12-27 23:30:00|342.47|338.37|341.85|337.75|342.48|338.38|341.69|337.59|356
1640648100000|2021-12-27 23:35:00|341.83|337.73|341.6|337.5|342.01|337.91|341.54|337.44|255
1640648400000|2021-12-27 23:40:00|341.59|337.49|342.42|338.32|342.59|338.49|341.26|337.16|315
1640648700000|2021-12-27 23:45:00|342.41|338.31|342.5|338.4|342.74|338.64|342.12|338.02|259
1640649000000|2021-12-27 23:50:00|342.52|338.42|341.36|337.26|342.52|338.42|341.21|337.11|374
1640649300000|2021-12-27 23:55:00|341.38|337.28|341.28|337.18|341.87|337.77|341.18|337.08|290
1640649600000|2021-12-28 00:00:00|341.3|337.2|340.29|336.19|341.32|337.22|339.45|335.35|439
1640649900000|2021-12-28 00:05:00|340.28|336.18|338.62|334.52|340.36|336.26|338.61|334.51|591
1640650200000|2021-12-28 00:10:00|338.61|334.51|339.34|335.24|339.85|335.75|336.6|332.5|659
1640650500000|2021-12-28 00:15:00|339.35|335.25|337.48|333.38|339.41|335.31|336.87|332.77|578
1640650800000|2021-12-28 00:20:00|337.47|333.37|337.53|333.43|337.72|333.62|336.7|332.6|450
1640651100000|2021-12-28 00:25:00|337.49|333.39|339.38|335.28|339.4|335.3|337.01|332.91|374
1640651400000|2021-12-28 00:30:00|339.35|335.25|337.18|333.08|339.63|335.53|337.18|333.08|491
1640651700000|2021-12-28 00:35:00|337.2|333.1|338.58|334.48|338.67|334.57|336.67|332.57|509
1640652000000|2021-12-28 00:40:00|338.57|334.47|338.73|334.63|339.25|335.15|338.56|334.46|339
1640652300000|2021-12-28 00:45:00|338.74|334.64|340|335.9|340.46|336.36|338.55|334.45|381
1640652600000|2021-12-28 00:50:00|339.94|335.84|340.18|336.08|340.39|336.29|339.64|335.54|296
1640652900000|2021-12-28 00:55:00|340.2|336.1|339.7|335.6|340.31|336.21|339.7|335.6|285
1640653200000|2021-12-28 01:00:00|339.72|335.62|337.26|333.16|339.73|335.63|337.09|332.99|472
1640653500000|2021-12-28 01:05:00|337.24|333.14|337.88|333.78|337.88|333.78|336.75|332.65|402
1640653800000|2021-12-28 01:10:00|337.85|333.75|336.54|332.44|337.86|333.76|336.33|332.23|386
1640654100000|2021-12-28 01:15:00|336.58|332.48|336.72|332.62|337.36|333.26|335.16|331.06|478
1640654400000|2021-12-28 01:20:00|336.71|332.61|335.97|331.87|336.89|332.79|335.51|331.41|422
1640654700000|2021-12-28 01:25:00|335.99|331.89|337.11|333.01|337.47|333.37|335.86|331.76|374
1640655000000|2021-12-28 01:30:00|337.12|333.02|335.74|331.64|337.12|333.02|335.6|331.5|389
1640655300000|2021-12-28 01:35:00|335.73|331.63|335.02|330.92|335.84|331.74|334.56|330.46|495
1640655600000|2021-12-28 01:40:00|334.97|330.87|333.28|329.18|334.97|330.87|330.58|326.48|620
1640655900000|2021-12-28 01:45:00|333.27|329.17|334.38|330.28|334.5|330.4|331.9|327.8|521
1640656200000|2021-12-28 01:50:00|334.46|330.36|334.38|330.28|334.81|330.71|333.73|329.63|480
1640656500000|2021-12-28 01:55:00|334.39|330.29|334.23|330.13|334.73|330.63|333.39|329.29|486
1640656800000|2021-12-28 02:00:00|334.22|330.12|334.95|330.85|334.95|330.85|333.07|328.97|441
1640657100000|2021-12-28 02:05:00|334.98|330.88|334.35|330.25|335.41|331.31|334.12|330.02|397
1640657400000|2021-12-28 02:10:00|334.34|330.24|334.05|329.95|334.58|330.48|333.93|329.83|345
1640657700000|2021-12-28 02:15:00|334.06|329.96|332.17|328.07|334.11|330.01|332.17|328.07|431
1640658000000|2021-12-28 02:20:00|332.16|328.06|333.21|329.11|333.34|329.24|331.65|327.55|431
1640658300000|2021-12-28 02:25:00|333.2|329.1|333.99|329.89|334.02|329.92|332.86|328.76|282
1640658600000|2021-12-28 02:30:00|333.97|329.87|332.46|328.36|334.02|329.92|332.42|328.32|416
1640658900000|2021-12-28 02:35:00|332.45|328.35|333.61|329.51|333.71|329.61|332.39|328.29|331
1640659200000|2021-12-28 02:40:00|333.62|329.52|333.15|329.05|333.71|329.61|333.15|329.05|365
1640659500000|2021-12-28 02:45:00|333.19|329.09|332.4|328.3|333.38|329.28|331.98|327.88|419
1640659800000|2021-12-28 02:50:00|332.45|328.35|332.63|328.53|332.7|328.6|332.17|328.07|363
1640660100000|2021-12-28 02:55:00|332.64|328.54|333.09|328.99|333.46|329.36|332.63|328.53|209
1640660400000|2021-12-28 03:00:00|333.11|329.01|332.43|328.33|333.13|329.03|332.3|328.2|326
1640660700000|2021-12-28 03:05:00|332.44|328.34|331.91|327.81|332.95|328.85|331.91|327.81|408
1640661000000|2021-12-28 03:10:00|331.87|327.77|328.82|324.72|332.25|328.15|328.2|324.1|581
1640661300000|2021-12-28 03:15:00|328.91|324.81|330.25|326.15|330.37|326.27|328.74|324.64|477
1640661600000|2021-12-28 03:20:00|330.24|326.14|330.76|326.66|330.93|326.83|330.22|326.12|297
1640661900000|2021-12-28 03:25:00|330.74|326.64|330.51|326.41|330.88|326.78|330.18|326.08|375
1640662200000|2021-12-28 03:30:00|330.6|326.5|329.11|325.01|330.66|326.56|329.11|325.01|410
1640662500000|2021-12-28 03:35:00|329.09|324.99|330.33|326.23|330.4|326.3|329|324.9|377
1640662800000|2021-12-28 03:40:00|330.32|326.22|329.98|325.88|330.38|326.28|329.41|325.31|319
1640663100000|2021-12-28 03:45:00|330.01|325.91|329.53|325.43|330.33|326.23|329.17|325.07|352
1640663400000|2021-12-28 03:50:00|329.52|325.42|330.71|326.61|331.17|327.07|329.5|325.4|350
1640663700000|2021-12-28 03:55:00|330.72|326.62|331.41|327.31|331.53|327.43|330.61|326.51|386
1640664000000|2021-12-28 04:00:00|331.39|327.29|329.51|325.41|331.41|327.31|329.32|325.22|456
1640664300000|2021-12-28 04:05:00|329.52|325.42|330.29|326.19|330.43|326.33|329.38|325.28|286
1640664600000|2021-12-28 04:10:00|330.25|326.15|329.47|325.37|330.31|326.21|329.24|325.14|371
1640664900000|2021-12-28 04:15:00|329.48|325.38|324.78|320.68|329.51|325.41|324.16|320.06|567
1640665200000|2021-12-28 04:20:00|324.8|320.7|325.22|321.12|325.86|321.76|323.19|319.09|776
1640665500000|2021-12-28 04:25:00|325.21|321.11|324.31|320.21|325.23|321.13|323.93|319.83|565
1640665800000|2021-12-28 04:30:00|324.32|320.22|324.84|320.74|325.48|321.38|324.13|320.03|500
1640666100000|2021-12-28 04:35:00|324.85|320.75|326.52|322.42|326.55|322.45|324.16|320.06|423
1640666400000|2021-12-28 04:40:00|326.5|322.4|327.45|323.35|327.45|323.35|326.34|322.24|428
1640666700000|2021-12-28 04:45:00|327.44|323.34|327.63|323.53|327.73|323.63|326.54|322.44|429
1640667000000|2021-12-28 04:50:00|327.61|323.51|326.7|322.6|327.67|323.57|326.46|322.36|352
1640667300000|2021-12-28 04:55:00|326.68|322.58|326.54|322.44|327.19|323.09|326.42|322.32|322
1640667600000|2021-12-28 05:00:00|326.5|322.4|327.04|322.94|327.04|322.94|326.16|322.06|330
1640667900000|2021-12-28 05:05:00|327.03|322.93|326.72|322.62|327.14|323.04|326.3|322.2|323
1640668200000|2021-12-28 05:10:00|326.71|322.61|327|322.9|327.12|323.02|326.55|322.45|240
1640668500000|2021-12-28 05:15:00|327.03|322.93|326.72|322.62|327.06|322.96|326.5|322.4|266
1640668800000|2021-12-28 05:20:00|326.71|322.61|325.84|321.74|326.71|322.61|325.68|321.58|365
1640669100000|2021-12-28 05:25:00|325.87|321.77|325.3|321.2|326.25|322.15|325.23|321.13|323
1640669400000|2021-12-28 05:30:00|325.29|321.19|326.38|322.28|326.45|322.35|325.19|321.09|281
1640669700000|2021-12-28 05:35:00|326.37|322.27|326.8|322.7|327.22|323.12|326.32|322.22|294
1640670000000|2021-12-28 05:40:00|326.79|322.69|327.38|323.28|327.38|323.28|326.71|322.61|266
1640670300000|2021-12-28 05:45:00|327.39|323.29|327.96|323.86|328.1|324|327.28|323.18|229
1640670600000|2021-12-28 05:50:00|327.98|323.88|328.49|324.39|329.08|324.98|327.95|323.85|398
1640670900000|2021-12-28 05:55:00|328.48|324.38|328.41|324.31|328.79|324.69|328.27|324.17|330
1640671200000|2021-12-28 06:00:00|328.4|324.3|328.9|324.8|328.9|324.8|328.21|324.11|304
1640671500000|2021-12-28 06:05:00|328.91|324.81|328.66|324.56|329.02|324.92|328.49|324.39|285
1640671800000|2021-12-28 06:10:00|328.68|324.58|328.42|324.32|328.71|324.61|328.06|323.96|283
1640672100000|2021-12-28 06:15:00|328.41|324.31|328.83|324.73|328.85|324.75|328.34|324.24|177
1640672400000|2021-12-28 06:20:00|328.77|324.67|329.4|325.3|329.46|325.36|328.71|324.61|194
1640672700000|2021-12-28 06:25:00|329.39|325.29|329.6|325.5|329.65|325.55|329.12|325.02|206
1640673000000|2021-12-28 06:30:00|329.59|325.49|329.64|325.54|330.04|325.94|329.34|325.24|256
1640673300000|2021-12-28 06:35:00|329.61|325.51|329.57|325.47|329.86|325.76|329.34|325.24|274
1640673600000|2021-12-28 06:40:00|329.56|325.46|328.75|324.65|329.63|325.53|328.74|324.64|224
1640673900000|2021-12-28 06:45:00|328.76|324.66|328.24|324.14|328.94|324.84|328.24|324.14|249
1640674200000|2021-12-28 06:50:00|328.26|324.16|327.7|323.6|328.55|324.45|327.5|323.4|341
1640674500000|2021-12-28 06:55:00|327.71|323.61|328.3|324.2|328.32|324.22|327.61|323.51|240
1640674800000|2021-12-28 07:00:00|328.27|324.17|328.57|324.47|328.8|324.7|327.7|323.6|280
1640675100000|2021-12-28 07:05:00|328.58|324.48|328.9|324.8|329.07|324.97|328.23|324.13|329
1640675400000|2021-12-28 07:10:00|328.86|324.76|328.34|324.24|328.9|324.8|328.21|324.11|276
1640675700000|2021-12-28 07:15:00|328.33|324.23|328.28|324.18|328.71|324.61|328.24|324.14|247
1640676000000|2021-12-28 07:20:00|328.31|324.21|327.36|323.26|328.4|324.3|326.88|322.78|332
1640676300000|2021-12-28 07:25:00|327.37|323.27|327.84|323.74|327.86|323.76|327.37|323.27|228
1640676600000|2021-12-28 07:30:00|327.86|323.76|327.46|323.36|327.86|323.76|327.43|323.33|189
1640676900000|2021-12-28 07:35:00|327.47|323.37|327.4|323.3|327.6|323.5|327.23|323.13|197
1640677200000|2021-12-28 07:40:00|327.41|323.31|327.57|323.47|327.72|323.62|327.02|322.92|231
1640677500000|2021-12-28 07:45:00|327.56|323.46|327.88|323.78|327.91|323.81|327.46|323.36|181
1640677800000|2021-12-28 07:50:00|327.84|323.74|328.32|324.22|328.33|324.23|327.79|323.69|163
1640678100000|2021-12-28 07:55:00|328.31|324.21|328.5|324.4|328.52|324.42|328.17|324.07|135
1640678400000|2021-12-28 08:00:00|328.48|324.38|327.76|323.66|328.5|324.4|327.36|323.26|273
1640678700000|2021-12-28 08:05:00|327.74|323.64|328.76|324.66|328.92|324.82|327.6|323.5|232
1640679000000|2021-12-28 08:10:00|328.83|324.73|330.15|326.05|330.33|326.23|328.8|324.7|349
1640679300000|2021-12-28 08:15:00|330.09|325.99|329.9|325.8|330.27|326.17|329.63|325.53|270
1640679600000|2021-12-28 08:20:00|329.86|325.76|329.65|325.55|329.91|325.81|329.3|325.2|317
1640679900000|2021-12-28 08:25:00|329.66|325.56|329.73|325.63|329.92|325.82|329.38|325.28|237
1640680200000|2021-12-28 08:30:00|329.79|325.69|329.67|325.57|329.91|325.81|329.55|325.45|244
1640680500000|2021-12-28 08:35:00|329.7|325.6|329.7|325.6|329.76|325.66|329.32|325.22|295
1640680800000|2021-12-28 08:40:00|329.71|325.61|329.64|325.54|329.72|325.62|329.22|325.12|278
1640681100000|2021-12-28 08:45:00|329.63|325.53|329.9|325.8|329.9|325.8|329.43|325.33|248
1640681400000|2021-12-28 08:50:00|329.91|325.81|329.22|325.12|330.27|326.17|329.02|324.92|277
1640681700000|2021-12-28 08:55:00|329.25|325.15|329.65|325.55|329.86|325.76|328.73|324.63|240
1640682000000|2021-12-28 09:00:00|329.66|325.56|330.42|326.32|330.47|326.37|329.66|325.56|193
1640682300000|2021-12-28 09:05:00|330.44|326.34|330.63|326.53|330.79|326.69|330.24|326.14|218
1640682600000|2021-12-28 09:10:00|330.62|326.52|329.97|325.87|330.71|326.61|329.94|325.84|285
1640682900000|2021-12-28 09:15:00|329.96|325.86|329.48|325.38|330.11|326.01|329.46|325.36|192
1640683200000|2021-12-28 09:20:00|329.49|325.39|329.54|325.44|329.75|325.65|329.16|325.06|251
1640683500000|2021-12-28 09:25:00|329.51|325.41|329.74|325.64|329.97|325.87|328.85|324.75|350
1640683800000|2021-12-28 09:30:00|329.75|325.65|330.07|325.97|330.09|325.99|329.52|325.42|170
1640684100000|2021-12-28 09:35:00|330.08|325.98|330.13|326.03|330.21|326.11|329.4|325.3|266
1640684400000|2021-12-28 09:40:00|330.11|326.01|328.86|324.76|330.15|326.05|328.66|324.56|294
1640684700000|2021-12-28 09:45:00|328.87|324.77|329.25|325.15|329.64|325.54|328.86|324.76|334
1640685000000|2021-12-28 09:50:00|329.24|325.14|328.67|324.57|329.29|325.19|328.14|324.04|375
1640685300000|2021-12-28 09:55:00|328.64|324.54|328.6|324.5|328.68|324.58|328.19|324.09|117
1640685600000|2021-12-28 10:00:00|328.48|324.38|329.62|325.52|329.75|325.65|328.46|324.36|260
1640685900000|2021-12-28 10:05:00|329.61|325.51|329.06|324.96|329.78|325.68|329.06|324.96|237
1640686200000|2021-12-28 10:10:00|328.96|324.86|328.53|324.43|328.96|324.86|327.8|323.7|503
1640686500000|2021-12-28 10:15:00|328.57|324.47|329.39|325.29|329.62|325.52|328.57|324.47|257
1640686800000|2021-12-28 10:20:00|329.41|325.31|329.51|325.41|329.78|325.68|329.32|325.22|240
1640687100000|2021-12-28 10:25:00|329.52|325.42|330.13|326.03|330.33|326.23|329.51|325.41|192
1640687400000|2021-12-28 10:30:00|330.08|325.98|330.25|326.15|330.51|326.41|330.08|325.98|175
1640687700000|2021-12-28 10:35:00|330.27|326.17|330.08|325.98|330.3|326.2|329.7|325.6|223
1640688000000|2021-12-28 10:40:00|330.06|325.96|329.77|325.67|330.37|326.27|329.69|325.59|235
1640688300000|2021-12-28 10:45:00|329.76|325.66|329.71|325.61|330.15|326.05|329.68|325.58|210
1640688600000|2021-12-28 10:50:00|329.73|325.63|330.07|325.97|330.31|326.21|329.73|325.63|195
1640688900000|2021-12-28 10:55:00|330.08|325.98|330.21|326.11|330.3|326.2|330|325.9|155
1640689200000|2021-12-28 11:00:00|330.22|326.12|330.12|326.02|330.25|326.15|329.57|325.47|217
1640689500000|2021-12-28 11:05:00|330.09|325.99|329.35|325.25|330.46|326.36|329.09|324.99|252
1640689800000|2021-12-28 11:10:00|329.3|325.2|330.08|325.98|330.12|326.02|329.23|325.13|263
1640690100000|2021-12-28 11:15:00|330.1|326|330.44|326.34|330.45|326.35|329.82|325.72|282
1640690400000|2021-12-28 11:20:00|330.45|326.35|331.35|327.25|331.39|327.29|330.45|326.35|326
1640690700000|2021-12-28 11:25:00|331.31|327.21|330.66|326.56|331.36|327.26|330.66|326.56|283
1640691000000|2021-12-28 11:30:00|330.67|326.57|331.13|327.03|331.37|327.27|330.66|326.56|230
1640691300000|2021-12-28 11:35:00|331.14|327.04|330.68|326.58|331.15|327.05|330.52|326.42|239
1640691600000|2021-12-28 11:40:00|330.61|326.51|330.53|326.43|330.79|326.69|330.4|326.3|244
1640691900000|2021-12-28 11:45:00|330.55|326.45|330.78|326.68|330.91|326.81|330.55|326.45|198
1640692200000|2021-12-28 11:50:00|330.79|326.69|331.06|326.96|331.26|327.16|330.79|326.69|261
1640692500000|2021-12-28 11:55:00|331.08|326.98|330.59|326.49|331.23|327.13|330.55|326.45|257
1640692800000|2021-12-28 12:00:00|330.6|326.5|330.16|326.06|330.68|326.58|329.98|325.88|277
1640693100000|2021-12-28 12:05:00|330.14|326.04|329.64|325.54|330.18|326.08|329.59|325.49|245
1640693400000|2021-12-28 12:10:00|329.68|325.58|329.6|325.5|329.72|325.62|329.05|324.95|271
1640693700000|2021-12-28 12:15:00|329.62|325.52|330.28|326.18|330.46|326.36|329.43|325.33|272
1640694000000|2021-12-28 12:20:00|330.29|326.19|330.43|326.33|330.48|326.38|330.19|326.09|191
1640694300000|2021-12-28 12:25:00|330.42|326.32|330.7|326.6|330.71|326.61|330.33|326.23|219
1640694600000|2021-12-28 12:30:00|330.67|326.57|331.29|327.19|331.36|327.26|330.62|326.52|234
1640694900000|2021-12-28 12:35:00|331.26|327.16|331.14|327.04|331.46|327.36|331.04|326.94|273
1640695200000|2021-12-28 12:40:00|331.12|327.02|330.27|326.17|331.16|327.06|330.14|326.04|325
1640695500000|2021-12-28 12:45:00|330.29|326.19|329.7|325.6|330.4|326.3|329.65|325.55|275
1640695800000|2021-12-28 12:50:00|329.74|325.64|329.65|325.55|329.81|325.71|329.26|325.16|234
1640696100000|2021-12-28 12:55:00|329.64|325.54|328.91|324.81|329.65|325.55|328.8|324.7|276
1640696400000|2021-12-28 13:00:00|328.9|324.8|329.29|325.19|329.38|325.28|328.82|324.72|248
1640696700000|2021-12-28 13:05:00|329.3|325.2|329.13|325.03|329.37|325.27|328.45|324.35|296
1640697000000|2021-12-28 13:10:00|329.15|325.05|328.92|324.82|329.52|325.42|328.73|324.63|221
1640697300000|2021-12-28 13:15:00|328.87|324.77|329.45|325.35|329.53|325.43|328.78|324.68|276
1640697600000|2021-12-28 13:20:00|329.44|325.34|329.43|325.33|329.54|325.44|329.3|325.2|213
1640697900000|2021-12-28 13:25:00|329.44|325.34|329.58|325.48|329.65|325.55|329.4|325.3|168
1640698200000|2021-12-28 13:30:00|329.6|325.5|329.4|325.3|329.9|325.8|329.29|325.19|276
1640698500000|2021-12-28 13:35:00|329.41|325.31|329.72|325.62|329.79|325.69|329.38|325.28|217
1640698800000|2021-12-28 13:40:00|329.65|325.55|330.68|326.58|330.71|326.61|329.63|325.53|250
1640699100000|2021-12-28 13:45:00|330.67|326.57|330.07|325.97|330.67|326.57|330.07|325.97|315
1640699400000|2021-12-28 13:50:00|330.1|326|329.39|325.29|330.47|326.37|329.37|325.27|422
1640699700000|2021-12-28 13:55:00|329.38|325.28|329.17|325.07|329.74|325.64|328.78|324.68|479
1640700000000|2021-12-28 14:00:00|329.18|325.08|328.82|324.72|330.64|326.54|328.66|324.56|495
1640700300000|2021-12-28 14:05:00|328.8|324.7|328.33|324.23|328.95|324.85|327.77|323.67|402
1640700600000|2021-12-28 14:10:00|328.34|324.24|328.62|324.52|328.9|324.8|328.33|324.23|324
1640700900000|2021-12-28 14:15:00|328.61|324.51|328.64|324.54|329.45|325.35|328.47|324.37|385
1640701200000|2021-12-28 14:20:00|328.61|324.51|329.45|325.35|329.59|325.49|328.5|324.4|219
1640701500000|2021-12-28 14:25:00|329.44|325.34|329.72|325.62|329.72|325.62|329.21|325.11|259
1640701800000|2021-12-28 14:30:00|329.71|325.61|329.12|325.02|329.74|325.64|328.78|324.68|326
1640702100000|2021-12-28 14:35:00|329.13|325.03|325.4|321.3|329.13|325.03|323.92|319.82|502
1640702400000|2021-12-28 14:40:00|325.39|321.29|326.09|321.99|326.11|322.01|324.67|320.57|702
1640702700000|2021-12-28 14:45:00|326.1|322|327.1|323|327.54|323.44|325.81|321.71|538
1640703000000|2021-12-28 14:50:00|327.09|322.99|327.33|323.23|327.36|323.26|325.81|321.71|498
1640703300000|2021-12-28 14:55:00|327.34|323.24|327.49|323.39|327.82|323.72|327.23|323.13|303
1640703600000|2021-12-28 15:00:00|327.5|323.4|328.52|324.42|328.63|324.53|327.14|323.04|373
1640703900000|2021-12-28 15:05:00|328.56|324.46|327.16|323.06|328.57|324.47|327.13|323.03|392
1640704200000|2021-12-28 15:10:00|327.15|323.05|326.82|322.72|327.65|323.55|326.49|322.39|362
1640704500000|2021-12-28 15:15:00|326.81|322.71|325.74|321.64|326.95|322.85|325.54|321.44|324
1640704800000|2021-12-28 15:20:00|325.73|321.63|326.38|322.28|326.79|322.69|325.6|321.5|336
1640705100000|2021-12-28 15:25:00|326.36|322.26|327.43|323.33|327.44|323.34|326.25|322.15|281
1640705400000|2021-12-28 15:30:00|327.44|323.34|327.73|323.63|327.95|323.85|327.27|323.17|313
1640705700000|2021-12-28 15:35:00|327.77|323.67|327.62|323.52|327.91|323.81|327.55|323.45|231
1640706000000|2021-12-28 15:40:00|327.57|323.47|326.7|322.6|327.62|323.52|326.51|322.41|255
1640706300000|2021-12-28 15:45:00|326.71|322.61|326.66|322.56|326.9|322.8|326.5|322.4|274
1640706600000|2021-12-28 15:50:00|326.67|322.57|326.66|322.56|326.97|322.87|326.46|322.36|253
1640706900000|2021-12-28 15:55:00|326.74|322.64|326.39|322.29|326.87|322.77|326.39|322.29|254
1640707200000|2021-12-28 16:00:00|326.38|322.28|325.61|321.51|326.75|322.65|325.37|321.27|398
1640707500000|2021-12-28 16:05:00|325.53|321.43|324.65|320.55|325.85|321.75|324.61|320.51|424
1640707800000|2021-12-28 16:10:00|324.64|320.54|324.59|320.49|325.36|321.26|323.77|319.67|377
1640708100000|2021-12-28 16:15:00|324.58|320.48|324.62|320.52|325.17|321.07|324.12|320.02|342
1640708400000|2021-12-28 16:20:00|324.63|320.53|322.67|318.57|324.63|320.53|321.51|317.41|501
1640708700000|2021-12-28 16:25:00|322.68|318.58|321.6|317.5|323.46|319.36|321.19|317.09|628
1640709000000|2021-12-28 16:30:00|321.61|317.51|323.45|319.35|323.83|319.73|321.61|317.51|439
1640709300000|2021-12-28 16:35:00|323.44|319.34|323.58|319.48|323.7|319.6|322.75|318.65|391
1640709600000|2021-12-28 16:40:00|323.57|319.47|323.44|319.34|323.71|319.61|323.19|319.09|332
1640709900000|2021-12-28 16:45:00|323.42|319.32|323.59|319.49|323.64|319.54|322.84|318.74|313
1640710200000|2021-12-28 16:50:00|323.6|319.5|324.26|320.16|324.41|320.31|323.6|319.5|229
1640710500000|2021-12-28 16:55:00|324.27|320.17|324.36|320.26|324.43|320.33|323.76|319.66|194
1640710800000|2021-12-28 17:00:00|324.37|320.27|324.1|320|324.5|320.4|324.03|319.93|201
1640711100000|2021-12-28 17:05:00|324.13|320.03|323.27|319.17|324.14|320.04|323|318.9|254
1640711400000|2021-12-28 17:10:00|323.26|319.16|321.81|317.71|323.31|319.21|321.53|317.43|322
1640711700000|2021-12-28 17:15:00|321.8|317.7|321.57|317.47|322.62|318.52|321.49|317.39|373
1640712000000|2021-12-28 17:20:00|321.53|317.43|321.51|317.41|321.62|317.52|321.13|317.03|326
1640712300000|2021-12-28 17:25:00|321.52|317.42|319.56|315.46|322.01|317.91|319.25|315.15|384
1640712600000|2021-12-28 17:30:00|319.58|315.48|317.66|313.56|320.35|316.25|317.47|313.37|576
1640712900000|2021-12-28 17:35:00|317.71|313.61|317.04|312.94|318.22|314.12|316.28|312.18|630
1640713200000|2021-12-28 17:40:00|317.05|312.95|317.31|313.21|317.77|313.67|316.75|312.65|462
1640713500000|2021-12-28 17:45:00|317.29|313.19|317.35|313.25|318.4|314.3|317.26|313.16|319
1640713800000|2021-12-28 17:50:00|317.34|313.24|318.45|314.35|318.47|314.37|317.28|313.18|271
1640714100000|2021-12-28 17:55:00|318.46|314.36|319.4|315.3|319.5|315.4|318.2|314.1|311
1640714400000|2021-12-28 18:00:00|319.39|315.29|318.22|314.12|319.41|315.31|318.14|314.04|332
1640714700000|2021-12-28 18:05:00|318.23|314.13|316.76|312.66|318.68|314.58|316.61|312.51|454
1640715000000|2021-12-28 18:10:00|316.74|312.64|317.29|313.19|317.62|313.52|316.54|312.44|364
1640715300000|2021-12-28 18:15:00|317.31|313.21|318.4|314.3|318.72|314.62|317.17|313.07|304
1640715600000|2021-12-28 18:20:00|318.42|314.32|317.75|313.65|318.62|314.52|317.58|313.48|337
1640715900000|2021-12-28 18:25:00|317.76|313.66|318.66|314.56|318.66|314.56|317.72|313.62|217
1640716200000|2021-12-28 18:30:00|318.69|314.59|319.57|315.47|319.66|315.56|318.64|314.54|202
1640716500000|2021-12-28 18:35:00|319.58|315.48|318.94|314.84|319.75|315.65|318.7|314.6|278
1640716800000|2021-12-28 18:40:00|318.95|314.85|319.47|315.37|319.67|315.57|318.91|314.81|256
1640717100000|2021-12-28 18:45:00|319.48|315.38|318.46|314.36|319.48|315.38|318.3|314.2|265
1640717400000|2021-12-28 18:50:00|318.47|314.37|317.72|313.62|318.52|314.42|317.34|313.24|308
1640717700000|2021-12-28 18:55:00|317.73|313.63|318.57|314.47|318.65|314.55|317.73|313.63|187
1640718000000|2021-12-28 19:00:00|318.5|314.4|316.53|312.43|318.6|314.5|316.52|312.42|410
1640718300000|2021-12-28 19:05:00|316.56|312.46|312.63|308.53|316.96|312.86|312.61|308.51|611
1640718600000|2021-12-28 19:10:00|312.61|308.51|313.69|309.59|314.84|310.74|312.6|308.5|489
1640718900000|2021-12-28 19:15:00|313.68|309.58|312.87|308.77|314.74|310.64|312.84|308.74|420
1640719200000|2021-12-28 19:20:00|312.86|308.76|315.37|311.27|315.41|311.31|312.68|308.58|407
1640719500000|2021-12-28 19:25:00|315.38|311.28|314.45|310.35|315.61|311.51|314.45|310.35|321
1640719800000|2021-12-28 19:30:00|314.46|310.36|315.16|311.06|315.65|311.55|314.2|310.1|307
1640720100000|2021-12-28 19:35:00|315.1|311|315.21|311.11|315.65|311.55|314.54|310.44|276
1640720400000|2021-12-28 19:40:00|315.22|311.12|315.91|311.81|316.34|312.24|315.22|311.12|292
1640720700000|2021-12-28 19:45:00|315.97|311.87|316.72|312.62|316.78|312.68|315.88|311.78|293
1640721000000|2021-12-28 19:50:00|316.75|312.65|316.48|312.38|316.82|312.72|316.21|312.11|267
1640721300000|2021-12-28 19:55:00|316.51|312.41|316.2|312.1|316.72|312.62|315.76|311.66|237
1640721600000|2021-12-28 20:00:00|316.21|312.11|315.06|310.96|316.31|312.21|314.58|310.48|288
1640721900000|2021-12-28 20:05:00|315.05|310.95|315.58|311.48|315.67|311.57|314.38|310.28|332
1640722200000|2021-12-28 20:10:00|315.59|311.49|315.85|311.75|315.93|311.83|314.91|310.81|276
1640722500000|2021-12-28 20:15:00|315.88|311.78|316.52|312.42|316.52|312.42|315.65|311.55|277
1640722800000|2021-12-28 20:20:00|316.54|312.44|317.12|313.02|317.32|313.22|316.33|312.23|324
1640723100000|2021-12-28 20:25:00|317.15|313.05|316.81|312.71|317.19|313.09|316.55|312.45|270
1640723400000|2021-12-28 20:30:00|316.79|312.69|316.92|312.82|317|312.9|316.53|312.43|259
1640723700000|2021-12-28 20:35:00|316.95|312.85|317.38|313.28|317.47|313.37|316.91|312.81|272
1640724000000|2021-12-28 20:40:00|317.44|313.34|318.3|314.2|318.35|314.25|317.23|313.13|314
1640724300000|2021-12-28 20:45:00|318.36|314.26|317.83|313.73|318.46|314.36|317.57|313.47|348
1640724600000|2021-12-28 20:50:00|317.88|313.78|317.13|313.03|317.88|313.78|316.65|312.55|373
1640724900000|2021-12-28 20:55:00|317.14|313.04|317.02|312.92|317.38|313.28|316.39|312.29|348
1640725200000|2021-12-28 21:00:00|317.01|312.91|316.23|312.13|317.17|313.07|316.08|311.98|314
1640725500000|2021-12-28 21:05:00|316.24|312.14|316.27|312.17|316.65|312.55|316.11|312.01|263
1640725800000|2021-12-28 21:10:00|316.24|312.14|316.29|312.19|316.87|312.77|316.18|312.08|299
1640726100000|2021-12-28 21:15:00|316.28|312.18|317.05|312.95|317.2|313.1|316.26|312.16|244
1640726400000|2021-12-28 21:20:00|317.08|312.98|316.42|312.32|317.35|313.25|316.35|312.25|252
1640726700000|2021-12-28 21:25:00|316.41|312.31|316.68|312.58|316.71|312.61|316.11|312.01|219
1640727000000|2021-12-28 21:30:00|316.67|312.57|316.49|312.39|316.92|312.82|316.4|312.3|192
1640727300000|2021-12-28 21:35:00|316.55|312.45|316.18|312.08|316.74|312.64|316.18|312.08|265
1640727600000|2021-12-28 21:40:00|316.17|312.07|315.09|310.99|316.49|312.39|315.07|310.97|279
1640727900000|2021-12-28 21:45:00|315.1|311|313.86|309.76|315.3|311.2|313.58|309.48|358
1640728200000|2021-12-28 21:50:00|313.84|309.74|314.44|310.34|314.72|310.62|313.84|309.74|209
1640728500000|2021-12-28 21:55:00|314.46|310.36|314.36|310.26|314.72|310.62|314.24|310.14|227
1640728800000|2021-12-28 22:00:00|314.37|310.27|315.41|311.31|315.46|311.36|314.33|310.23|196
1640729100000|2021-12-28 22:05:00|315.5|311.4|316.19|312.09|316.2|312.1|315.49|311.39|108
1640729400000|2021-12-28 22:10:00|316.15|312.05|314.82|310.72|316.35|312.25|314.65|310.55|317
1640729700000|2021-12-28 22:15:00|314.83|310.73|316.07|311.97|316.11|312.01|314.83|310.73|193
1640730000000|2021-12-28 22:20:00|316.08|311.98|315.9|311.8|316.35|312.25|315.88|311.78|154
1640730300000|2021-12-28 22:25:00|315.88|311.78|315.7|311.6|315.97|311.87|315.35|311.25|191
1640730600000|2021-12-28 22:30:00|315.69|311.59|315.63|311.53|315.74|311.64|315.56|311.46|88
1640730900000|2021-12-28 22:35:00|315.6|311.5|315.25|311.15|315.73|311.63|315.13|311.03|172
1640731200000|2021-12-28 22:40:00|315.27|311.17|315.89|311.79|315.89|311.79|314.84|310.74|185
1640731500000|2021-12-28 22:45:00|315.88|311.78|316.73|312.63|316.88|312.78|315.88|311.78|220
1640731800000|2021-12-28 22:50:00|316.81|312.71|317.12|313.02|317.42|313.32|316.73|312.63|165
1640732100000|2021-12-28 22:55:00|317.07|312.97|317.36|313.26|317.48|313.38|316.49|312.39|180
1640732400000|2021-12-28 23:00:00|317.35|313.25|316.36|312.26|317.8|313.7|316.22|312.12|316
1640732700000|2021-12-28 23:05:00|316.37|312.27|316.46|312.36|316.8|312.7|315.74|311.64|314
1640733000000|2021-12-28 23:10:00|316.45|312.35|316.78|312.68|316.9|312.8|316.22|312.12|231
1640733300000|2021-12-28 23:15:00|316.77|312.67|317.48|313.38|317.5|313.4|316.69|312.59|229
1640733600000|2021-12-28 23:20:00|317.5|313.4|317.68|313.58|317.73|313.63|317.4|313.3|263
1640733900000|2021-12-28 23:25:00|317.63|313.53|317.43|313.33|317.66|313.56|317.29|313.19|225
1640734200000|2021-12-28 23:30:00|317.42|313.32|316.9|312.8|317.8|313.7|316.82|312.72|249
1640734500000|2021-12-28 23:35:00|316.88|312.78|317.54|313.44|317.6|313.5|316.73|312.63|211
1640734800000|2021-12-28 23:40:00|317.55|313.45|318.08|313.98|318.65|314.55|317.41|313.31|203
1640735100000|2021-12-28 23:45:00|318.09|313.99|316.73|312.63|318.28|314.18|316.47|312.37|342
1640735400000|2021-12-28 23:50:00|316.7|312.6|315.69|311.59|316.73|312.63|315.48|311.38|356
1640735700000|2021-12-28 23:55:00|315.71|311.61|315|310.9|315.73|311.63|314.79|310.69|335
1640736000000|2021-12-29 00:00:00|315.06|310.96|313.43|309.33|315.87|311.77|312.97|308.87|545
1640736300000|2021-12-29 00:05:00|313.42|309.32|316.26|312.16|316.27|312.17|313.42|309.32|396
1640736600000|2021-12-29 00:10:00|316.28|312.18|316.81|312.71|316.96|312.86|315.72|311.62|386
1640736900000|2021-12-29 00:15:00|316.83|312.73|317.02|312.92|317.1|313|316.15|312.05|342
1640737200000|2021-12-29 00:20:00|317.01|312.91|316.78|312.68|317.48|313.38|316.76|312.66|256
1640737500000|2021-12-29 00:25:00|316.8|312.7|316.69|312.59|316.89|312.79|316.4|312.3|265
1640737800000|2021-12-29 00:30:00|316.62|312.52|315.68|311.58|316.66|312.56|315.43|311.33|314
1640738100000|2021-12-29 00:35:00|315.67|311.57|314.75|310.65|315.75|311.65|314.44|310.34|356
1640738400000|2021-12-29 00:40:00|314.73|310.63|315.43|311.33|315.46|311.36|314.34|310.24|314
1640738700000|2021-12-29 00:45:00|315.44|311.34|316.85|312.75|316.9|312.8|315.42|311.32|276
1640739000000|2021-12-29 00:50:00|316.84|312.74|317.52|313.42|317.54|313.44|316.69|312.59|211
1640739300000|2021-12-29 00:55:00|317.49|313.39|317.61|313.51|317.71|313.61|317.27|313.17|274
1640739600000|2021-12-29 01:00:00|317.62|313.52|317.7|313.6|317.89|313.79|317.29|313.19|233
1640739900000|2021-12-29 01:05:00|317.68|313.58|318.39|314.29|318.58|314.48|317.64|313.54|317
1640740200000|2021-12-29 01:10:00|318.37|314.27|318.68|314.58|318.75|314.65|318.05|313.95|320
1640740500000|2021-12-29 01:15:00|318.76|314.66|318.71|314.61|318.84|314.74|318.17|314.07|346
1640740800000|2021-12-29 01:20:00|318.63|314.53|319.1|315|319.38|315.28|318.63|314.53|241
1640741100000|2021-12-29 01:25:00|319.06|314.96|318.23|314.13|319.11|315.01|318.03|313.93|213
1640741400000|2021-12-29 01:30:00|318.22|314.12|317.59|313.49|318.26|314.16|317.15|313.05|403
1640741700000|2021-12-29 01:35:00|317.62|313.52|316.9|312.8|317.73|313.63|316.62|312.52|269
1640742000000|2021-12-29 01:40:00|316.91|312.81|317.82|313.72|317.88|313.78|316.82|312.72|339
1640742300000|2021-12-29 01:45:00|317.8|313.7|318.04|313.94|318.09|313.99|317.59|313.49|255
1640742600000|2021-12-29 01:50:00|318.05|313.95|318.22|314.12|318.34|314.24|317.78|313.68|202
1640742900000|2021-12-29 01:55:00|318.21|314.11|317.2|313.1|318.29|314.19|316.91|312.81|282
1640743200000|2021-12-29 02:00:00|317.19|313.09|318.27|314.17|318.35|314.25|317.09|312.99|266
1640743500000|2021-12-29 02:05:00|318.32|314.22|318.73|314.63|318.78|314.68|317.91|313.81|244
1640743800000|2021-12-29 02:10:00|318.71|314.61|318.83|314.73|318.91|314.81|318.56|314.46|254
1640744100000|2021-12-29 02:15:00|318.84|314.74|319.09|314.99|319.53|315.43|318.8|314.7|222
1640744400000|2021-12-29 02:20:00|319.1|315|319.26|315.16|319.29|315.19|318.42|314.32|263
1640744700000|2021-12-29 02:25:00|319.22|315.12|319.26|315.16|319.32|315.22|318.9|314.8|232
1640745000000|2021-12-29 02:30:00|319.25|315.15|319.27|315.17|319.32|315.22|318.76|314.66|204
1640745300000|2021-12-29 02:35:00|319.2|315.1|318.61|314.51|319.49|315.39|318.61|314.51|248
1640745600000|2021-12-29 02:40:00|318.62|314.52|319|314.9|319.23|315.13|318.46|314.36|218
1640745900000|2021-12-29 02:45:00|318.99|314.89|318.98|314.88|319.47|315.37|318.92|314.82|140
1640746200000|2021-12-29 02:50:00|318.97|314.87|319.86|315.76|319.86|315.76|318.92|314.82|161
1640746500000|2021-12-29 02:55:00|319.83|315.73|319.72|315.62|319.91|315.81|319.71|315.61|153
1640746800000|2021-12-29 03:00:00|319.69|315.59|320.19|316.09|320.22|316.12|319.29|315.19|268
1640747100000|2021-12-29 03:05:00|320.2|316.1|320.64|316.54|320.71|316.61|320.11|316.01|232
1640747400000|2021-12-29 03:10:00|320.63|316.53|320.5|316.4|320.87|316.77|320.39|316.29|222
1640747700000|2021-12-29 03:15:00|320.49|316.39|320.4|316.3|320.61|316.51|320.31|316.21|209
1640748000000|2021-12-29 03:20:00|320.44|316.34|320.62|316.52|320.67|316.57|320.04|315.94|234
1640748300000|2021-12-29 03:25:00|320.66|316.56|319.71|315.61|320.77|316.67|319.5|315.4|278
1640748600000|2021-12-29 03:30:00|319.72|315.62|319.84|315.74|320.06|315.96|319.49|315.39|219
1640748900000|2021-12-29 03:35:00|319.81|315.71|319.66|315.56|320.24|316.14|319.61|315.51|217
1640749200000|2021-12-29 03:40:00|319.67|315.57|319.74|315.64|319.83|315.73|319.6|315.5|149
1640749500000|2021-12-29 03:45:00|319.73|315.63|319.74|315.64|320.05|315.95|319.67|315.57|158
1640749800000|2021-12-29 03:50:00|319.73|315.63|320.24|316.14|320.32|316.22|319.67|315.57|147
1640750100000|2021-12-29 03:55:00|320.18|316.08|320.29|316.19|320.33|316.23|319.71|315.61|146
1640750400000|2021-12-29 04:00:00|320.28|316.18|320.41|316.31|320.61|316.51|320.23|316.13|172
1640750700000|2021-12-29 04:05:00|320.4|316.3|320.27|316.17|320.88|316.78|319.36|315.26|270
1640751000000|2021-12-29 04:10:00|320.28|316.18|319.56|315.46|320.29|316.19|319.41|315.31|267
1640751300000|2021-12-29 04:15:00|319.57|315.47|319.32|315.22|319.65|315.55|319.17|315.07|179
1640751600000|2021-12-29 04:20:00|319.31|315.21|319.3|315.2|319.72|315.62|319.26|315.16|178
1640751900000|2021-12-29 04:25:00|319.32|315.22|318.83|314.73|319.32|315.22|318.5|314.4|232
1640752200000|2021-12-29 04:30:00|318.81|314.71|319.08|314.98|319.13|315.03|318.41|314.31|178
1640752500000|2021-12-29 04:35:00|319.13|315.03|319.18|315.08|319.52|315.42|319.01|314.91|166
1640752800000|2021-12-29 04:40:00|319.1|315|319.57|315.47|319.63|315.53|319.08|314.98|178
1640753100000|2021-12-29 04:45:00|319.58|315.48|318.9|314.8|319.64|315.54|318.9|314.8|208
1640753400000|2021-12-29 04:50:00|318.91|314.81|318.68|314.58|319.31|315.21|318.63|314.53|208
1640753700000|2021-12-29 04:55:00|318.72|314.62|318.53|314.43|318.87|314.77|318.43|314.33|201
1640754000000|2021-12-29 05:00:00|318.54|314.44|318.81|314.71|318.87|314.77|318.45|314.35|205
1640754300000|2021-12-29 05:05:00|318.8|314.7|318.83|314.73|319.02|314.92|318.8|314.7|126
1640754600000|2021-12-29 05:10:00|318.84|314.74|319.53|315.43|319.61|315.51|318.82|314.72|118
1640754900000|2021-12-29 05:15:00|319.55|315.45|319.62|315.52|319.74|315.64|319.45|315.35|140
1640755200000|2021-12-29 05:20:00|319.63|315.53|319.36|315.26|319.65|315.55|319.25|315.15|107
1640755500000|2021-12-29 05:25:00|319.35|315.25|318.39|314.29|319.38|315.28|318.32|314.22|199
1640755800000|2021-12-29 05:30:00|318.4|314.3|318.54|314.44|318.73|314.63|318.4|314.3|151
1640756100000|2021-12-29 05:35:00|318.53|314.43|318.19|314.09|318.53|314.43|318|313.9|169
1640756400000|2021-12-29 05:40:00|318.2|314.1|317.25|313.15|318.2|314.1|317.1|313|259
1640756700000|2021-12-29 05:45:00|317.24|313.14|317.59|313.49|317.75|313.65|317.23|313.13|175
1640757000000|2021-12-29 05:50:00|317.6|313.5|318.17|314.07|318.23|314.13|317.6|313.5|198
1640757300000|2021-12-29 05:55:00|318.16|314.06|318.07|313.97|318.29|314.19|317.7|313.6|162
1640757600000|2021-12-29 06:00:00|318.08|313.98|318.14|314.04|318.43|314.33|317.91|313.81|255
1640757900000|2021-12-29 06:05:00|318.15|314.05|318.51|314.41|318.63|314.53|318.1|314|161
1640758200000|2021-12-29 06:10:00|318.42|314.32|318.74|314.64|318.75|314.65|318.4|314.3|164
1640758500000|2021-12-29 06:15:00|318.76|314.66|319.31|315.21|319.5|315.4|318.66|314.56|185
1640758800000|2021-12-29 06:20:00|319.32|315.22|319.32|315.22|319.62|315.52|319.26|315.16|158
1640759100000|2021-12-29 06:25:00|319.33|315.23|319.23|315.13|319.62|315.52|319.12|315.02|188
1640759400000|2021-12-29 06:30:00|319.19|315.09|319.49|315.39|319.49|315.39|319.06|314.96|181
1640759700000|2021-12-29 06:35:00|319.46|315.36|319.52|315.42|319.7|315.6|319.39|315.29|179
1640760000000|2021-12-29 06:40:00|319.57|315.47|319.05|314.95|319.58|315.48|319.05|314.95|240
1640760300000|2021-12-29 06:45:00|319.11|315.01|318.49|314.39|319.13|315.03|318.2|314.1|238
1640760600000|2021-12-29 06:50:00|318.5|314.4|318.53|314.43|318.64|314.54|318.2|314.1|243
1640760900000|2021-12-29 06:55:00|318.54|314.44|319.17|315.07|319.17|315.07|318.35|314.25|185
1640761200000|2021-12-29 07:00:00|319.19|315.09|319.73|315.63|319.76|315.66|319.14|315.04|202
1640761500000|2021-12-29 07:05:00|319.72|315.62|318.91|314.81|319.72|315.62|318.91|314.81|170
1640761800000|2021-12-29 07:10:00|318.94|314.84|317.9|313.8|318.97|314.87|317.89|313.79|219
1640762100000|2021-12-29 07:15:00|317.89|313.79|317.97|313.87|318.27|314.17|317.81|313.71|168
1640762400000|2021-12-29 07:20:00|317.91|313.81|317.55|313.45|317.98|313.88|317.32|313.22|262
1640762700000|2021-12-29 07:25:00|317.56|313.46|317.8|313.7|318|313.9|317.52|313.42|216
1640763000000|2021-12-29 07:30:00|317.78|313.68|318.8|314.7|318.82|314.72|317.77|313.67|288
1640763300000|2021-12-29 07:35:00|318.83|314.73|319.57|315.47|319.64|315.54|318.55|314.45|179
1640763600000|2021-12-29 07:40:00|319.56|315.46|318.11|314.01|319.7|315.6|318.05|313.95|307
1640763900000|2021-12-29 07:45:00|318.09|313.99|316.7|312.6|318.26|314.16|316.67|312.57|308
1640764200000|2021-12-29 07:50:00|316.69|312.59|317.66|313.56|317.7|313.6|316.45|312.35|283
1640764500000|2021-12-29 07:55:00|317.67|313.57|317.84|313.74|317.85|313.75|317.43|313.33|269
1640764800000|2021-12-29 08:00:00|317.89|313.79|319.46|315.36|319.48|315.38|317.72|313.62|360
1640765100000|2021-12-29 08:05:00|319.45|315.35|319.45|315.35|319.92|315.82|319.3|315.2|317
1640765400000|2021-12-29 08:10:00|319.43|315.33|319.77|315.67|319.95|315.85|319.3|315.2|218
1640765700000|2021-12-29 08:15:00|319.75|315.65|319.6|315.5|320|315.9|319.43|315.33|343
1640766000000|2021-12-29 08:20:00|319.62|315.52|319.28|315.18|319.64|315.54|319.1|315|211
1640766300000|2021-12-29 08:25:00|319.24|315.14|318.71|314.61|319.28|315.18|318.41|314.31|269
1640766600000|2021-12-29 08:30:00|318.7|314.6|319.89|315.79|319.9|315.8|318.69|314.59|269
1640766900000|2021-12-29 08:35:00|319.9|315.8|319.86|315.76|320.09|315.99|319.7|315.6|162
1640767200000|2021-12-29 08:40:00|319.82|315.72|320.46|316.36|320.67|316.57|319.77|315.67|250
1640767500000|2021-12-29 08:45:00|320.47|316.37|320.78|316.68|320.96|316.86|320.26|316.16|316
1640767800000|2021-12-29 08:50:00|320.77|316.67|320.33|316.23|320.79|316.69|320.28|316.18|218
1640768100000|2021-12-29 08:55:00|320.25|316.15|320.24|316.14|320.8|316.7|320.1|316|209
1640768400000|2021-12-29 09:00:00|320.26|316.16|320.7|316.6|320.78|316.68|320.13|316.03|198
1640768700000|2021-12-29 09:05:00|320.68|316.58|320.7|316.6|320.84|316.74|320.44|316.34|165
1640769000000|2021-12-29 09:10:00|320.71|316.61|320.19|316.09|320.86|316.76|319.91|315.81|221
1640769300000|2021-12-29 09:15:00|320.18|316.08|318.43|314.33|320.62|316.52|318.17|314.07|538
1640769600000|2021-12-29 09:20:00|318.45|314.35|318.3|314.2|318.69|314.59|317.75|313.65|417
1640769900000|2021-12-29 09:25:00|318.33|314.23|318.79|314.69|318.86|314.76|318.32|314.22|284
1640770200000|2021-12-29 09:30:00|318.8|314.7|319.81|315.71|320.03|315.93|318.62|314.52|258
1640770500000|2021-12-29 09:35:00|319.8|315.7|320.67|316.57|320.72|316.62|319.77|315.67|282
1640770800000|2021-12-29 09:40:00|320.68|316.58|320.84|316.74|320.86|316.76|320.36|316.26|225
1640771100000|2021-12-29 09:45:00|320.85|316.75|322|317.9|322.06|317.96|320.65|316.55|245
1640771400000|2021-12-29 09:50:00|322.01|317.91|323.73|319.63|323.73|319.63|322.01|317.91|400
1640771700000|2021-12-29 09:55:00|323.74|319.64|322.25|318.15|323.74|319.64|322.06|317.96|416
1640772000000|2021-12-29 10:00:00|322.23|318.13|321.54|317.44|322.52|318.42|321.22|317.12|321
1640772300000|2021-12-29 10:05:00|321.53|317.43|321.82|317.72|322.38|318.28|321.52|317.42|312
1640772600000|2021-12-29 10:10:00|321.85|317.75|322.13|318.03|322.45|318.35|321.59|317.49|356
1640772900000|2021-12-29 10:15:00|322.14|318.04|321.33|317.23|322.34|318.24|321.26|317.16|224
1640773200000|2021-12-29 10:20:00|321.34|317.24|320.62|316.52|321.46|317.36|320.57|316.47|277
1640773500000|2021-12-29 10:25:00|320.63|316.53|320.63|316.53|320.82|316.72|320.53|316.43|216
1640773800000|2021-12-29 10:30:00|320.62|316.52|320.8|316.7|321.52|317.42|320.54|316.44|343
1640774100000|2021-12-29 10:35:00|320.81|316.71|320.41|316.31|320.91|316.81|320.32|316.22|309
1640774400000|2021-12-29 10:40:00|320.42|316.32|319.86|315.76|320.63|316.53|319.71|315.61|314
1640774700000|2021-12-29 10:45:00|319.89|315.79|319.83|315.73|320|315.9|319.6|315.5|293
1640775000000|2021-12-29 10:50:00|319.85|315.75|318.92|314.82|319.85|315.75|318.89|314.79|301
1640775300000|2021-12-29 10:55:00|318.95|314.85|319.77|315.67|319.86|315.76|318.93|314.83|283
1640775600000|2021-12-29 11:00:00|319.78|315.68|320.25|316.15|320.37|316.27|319.5|315.4|225
1640775900000|2021-12-29 11:05:00|320.2|316.1|319.6|315.5|320.62|316.52|319.58|315.48|201
1640776200000|2021-12-29 11:10:00|319.56|315.46|319.73|315.63|319.78|315.68|319.29|315.19|222
1640776500000|2021-12-29 11:15:00|319.74|315.64|319.28|315.18|319.78|315.68|319.21|315.11|235
1640776800000|2021-12-29 11:20:00|319.27|315.17|319.49|315.39|319.53|315.43|318.6|314.5|355
1640777100000|2021-12-29 11:25:00|319.47|315.37|319.06|314.96|319.55|315.45|318.73|314.63|280
1640777400000|2021-12-29 11:30:00|319.03|314.93|319.8|315.7|319.85|315.75|319.02|314.92|184
1640777700000|2021-12-29 11:35:00|319.85|315.75|319.87|315.77|320.32|316.22|319.73|315.63|173
1640778000000|2021-12-29 11:40:00|319.86|315.76|319.61|315.51|319.87|315.77|319.38|315.28|199
1640778300000|2021-12-29 11:45:00|319.63|315.53|319.68|315.58|320.28|316.18|319.63|315.53|146
1640778600000|2021-12-29 11:50:00|319.69|315.59|319.7|315.6|319.76|315.66|319.11|315.01|265
1640778900000|2021-12-29 11:55:00|319.71|315.61|320.48|316.38|320.76|316.66|319.68|315.58|258
1640779200000|2021-12-29 12:00:00|320.5|316.4|319.62|315.52|320.5|316.4|319.61|315.51|277
1640779500000|2021-12-29 12:05:00|319.61|315.51|316.65|312.55|319.81|315.71|315.75|311.65|569
1640779800000|2021-12-29 12:10:00|316.73|312.63|315.24|311.14|317.51|313.41|314.01|309.91|728
1640780100000|2021-12-29 12:15:00|315.27|311.17|314.48|310.38|315.78|311.68|313.78|309.68|710
1640780400000|2021-12-29 12:20:00|314.5|310.4|314.54|310.44|314.9|310.8|313.7|309.6|572
1640780700000|2021-12-29 12:25:00|314.58|310.48|314.25|310.15|314.63|310.53|313.2|309.1|476
1640781000000|2021-12-29 12:30:00|314.26|310.16|313.71|309.61|314.58|310.48|313.34|309.24|523
1640781300000|2021-12-29 12:35:00|313.72|309.62|314.25|310.15|314.57|310.47|313.57|309.47|388
1640781600000|2021-12-29 12:40:00|314.24|310.14|314.35|310.25|314.49|310.39|313.49|309.39|453
1640781900000|2021-12-29 12:45:00|314.36|310.26|315.28|311.18|315.49|311.39|314.36|310.26|492
1640782200000|2021-12-29 12:50:00|315.27|311.17|315.01|310.91|315.64|311.54|315.01|310.91|355
1640782500000|2021-12-29 12:55:00|314.99|310.89|314.43|310.33|315.58|311.48|314.43|310.33|403
1640782800000|2021-12-29 13:00:00|314.45|310.35|314.47|310.37|314.84|310.74|314.08|309.98|471
1640783100000|2021-12-29 13:05:00|314.48|310.38|314.4|310.3|315.23|311.13|314.36|310.26|448
1640783400000|2021-12-29 13:10:00|314.41|310.31|313.61|309.51|314.57|310.47|313.54|309.44|319
1640783700000|2021-12-29 13:15:00|313.62|309.52|312.88|308.78|314.01|309.91|312.79|308.69|353
1640784000000|2021-12-29 13:20:00|312.87|308.77|309.74|305.64|312.93|308.83|308.48|304.38|719
1640784300000|2021-12-29 13:25:00|309.75|305.65|307.84|303.74|310.43|306.33|306.88|302.78|691
1640784600000|2021-12-29 13:30:00|307.82|303.72|308.75|304.65|309.38|305.28|307.69|303.59|547
1640784900000|2021-12-29 13:35:00|308.77|304.67|309.72|305.62|309.72|305.62|308.64|304.54|505
1640785200000|2021-12-29 13:40:00|309.75|305.65|310.79|306.69|310.82|306.72|309.72|305.62|429
1640785500000|2021-12-29 13:45:00|310.77|306.67|311.68|307.58|311.75|307.65|310.64|306.54|403
1640785800000|2021-12-29 13:50:00|311.67|307.57|313.83|309.73|314.31|310.21|311.62|307.52|604
1640786100000|2021-12-29 13:55:00|313.76|309.66|313.5|309.4|314.44|310.34|312.82|308.72|594
1640786400000|2021-12-29 14:00:00|313.49|309.39|313.52|309.42|313.86|309.76|312.66|308.56|624
1640786700000|2021-12-29 14:05:00|313.51|309.41|314.6|310.5|314.75|310.65|313.35|309.25|401
1640787000000|2021-12-29 14:10:00|314.61|310.51|313.33|309.23|314.77|310.67|313.33|309.23|488
1640787300000|2021-12-29 14:15:00|313.46|309.36|312.53|308.43|313.8|309.7|312.39|308.29|463
1640787600000|2021-12-29 14:20:00|312.54|308.44|313.23|309.13|313.28|309.18|311.89|307.79|418
1640787900000|2021-12-29 14:25:00|313.22|309.12|313.62|309.52|314.34|310.24|313.13|309.03|324
1640788200000|2021-12-29 14:30:00|313.63|309.53|315.85|311.75|316.31|312.21|313.55|309.45|485
1640788500000|2021-12-29 14:35:00|315.84|311.74|315.7|311.6|316.68|312.58|315.21|311.11|608
1640788800000|2021-12-29 14:40:00|315.71|311.61|315.95|311.85|316.83|312.73|315.7|311.6|539
1640789100000|2021-12-29 14:45:00|315.96|311.86|316.2|312.1|316.25|312.15|315.5|311.4|403
1640789400000|2021-12-29 14:50:00|316.19|312.09|316.61|312.51|316.79|312.69|315.94|311.84|370
1640789700000|2021-12-29 14:55:00|316.62|312.52|316.46|312.36|316.96|312.86|316.02|311.92|425
1640790000000|2021-12-29 15:00:00|316.42|312.32|316.53|312.43|316.78|312.68|315.83|311.73|442
1640790300000|2021-12-29 15:05:00|316.52|312.42|317.32|313.22|317.45|313.35|316.35|312.25|409
1640790600000|2021-12-29 15:10:00|317.31|313.21|316.18|312.08|317.55|313.45|316.05|311.95|438
1640790900000|2021-12-29 15:15:00|316.19|312.09|315.85|311.75|316.36|312.26|315.36|311.26|388
1640791200000|2021-12-29 15:20:00|315.83|311.73|316.15|312.05|316.6|312.5|315.79|311.69|356
1640791500000|2021-12-29 15:25:00|316.16|312.06|315.95|311.85|316.41|312.31|315.54|311.44|346
1640791800000|2021-12-29 15:30:00|315.94|311.84|316.06|311.96|316.25|312.15|315.54|311.44|303
1640792100000|2021-12-29 15:35:00|316.08|311.98|315.42|311.32|316.08|311.98|315.38|311.28|281
1640792400000|2021-12-29 15:40:00|315.41|311.31|315.61|311.51|315.82|311.72|315.14|311.04|343
1640792700000|2021-12-29 15:45:00|315.63|311.53|315.79|311.69|315.91|311.81|315.3|311.2|243
1640793000000|2021-12-29 15:50:00|315.81|311.71|316.22|312.12|316.53|312.43|315.67|311.57|318
1640793300000|2021-12-29 15:55:00|316.23|312.13|316.25|312.15|316.73|312.63|316.13|312.03|357
1640793600000|2021-12-29 16:00:00|316.31|312.21|316.29|312.19|316.47|312.37|315.32|311.22|338
1640793900000|2021-12-29 16:05:00|316.27|312.17|315.51|311.41|316.4|312.3|315.4|311.3|364
1640794200000|2021-12-29 16:10:00|315.52|311.42|315.16|311.06|315.62|311.52|314.51|310.41|346
1640794500000|2021-12-29 16:15:00|315.18|311.08|315.33|311.23|315.4|311.3|314.81|310.71|328
1640794800000|2021-12-29 16:20:00|315.36|311.26|314.61|310.51|315.52|311.42|314.49|310.39|399
1640795100000|2021-12-29 16:25:00|314.63|310.53|314.27|310.17|314.93|310.83|314.16|310.06|270
1640795400000|2021-12-29 16:30:00|314.24|310.14|313.64|309.54|314.28|310.18|313.51|309.41|333
1640795700000|2021-12-29 16:35:00|313.65|309.55|313.25|309.15|313.96|309.86|313.25|309.15|305
1640796000000|2021-12-29 16:40:00|313.26|309.16|313.03|308.93|313.31|309.21|312.68|308.58|310
1640796300000|2021-12-29 16:45:00|313.06|308.96|313.18|309.08|313.63|309.53|313.01|308.91|249
1640796600000|2021-12-29 16:50:00|313.19|309.09|313.9|309.8|313.99|309.89|313.19|309.09|217
1640796900000|2021-12-29 16:55:00|313.91|309.81|314.03|309.93|314.03|309.93|313.77|309.67|163
1640797200000|2021-12-29 17:00:00|314.05|309.95|314.05|309.95|314.49|310.39|313.54|309.44|286
1640797500000|2021-12-29 17:05:00|314.03|309.93|314.13|310.03|314.19|310.09|313.68|309.58|201
1640797800000|2021-12-29 17:10:00|314.14|310.04|313.6|309.5|314.23|310.13|313.54|309.44|188
1640798100000|2021-12-29 17:15:00|313.56|309.46|313.5|309.4|313.8|309.7|313.35|309.25|198
1640798400000|2021-12-29 17:20:00|313.44|309.34|313.35|309.25|313.54|309.44|313.03|308.93|281
1640798700000|2021-12-29 17:25:00|313.37|309.27|312.86|308.76|313.57|309.47|312.84|308.74|255
1640799000000|2021-12-29 17:30:00|312.85|308.75|311.88|307.78|313.01|308.91|311.72|307.62|332
1640799300000|2021-12-29 17:35:00|311.87|307.77|312.4|308.3|312.64|308.54|311.86|307.76|266
1640799600000|2021-12-29 17:40:00|312.41|308.31|312.81|308.71|312.9|308.8|312.33|308.23|259
1640799900000|2021-12-29 17:45:00|312.8|308.7|312.56|308.46|313|308.9|312.54|308.44|208
1640800200000|2021-12-29 17:50:00|312.54|308.44|312.34|308.24|312.54|308.44|311.44|307.34|393
1640800500000|2021-12-29 17:55:00|312.36|308.26|312.14|308.04|312.62|308.52|312.14|308.04|224
1640800800000|2021-12-29 18:00:00|312.15|308.05|312.6|308.5|312.89|308.79|311.91|307.81|289
1640801100000|2021-12-29 18:05:00|312.57|308.47|312.87|308.77|312.93|308.83|312.44|308.34|233
1640801400000|2021-12-29 18:10:00|312.88|308.78|312.43|308.33|312.88|308.78|312.41|308.31|221
1640801700000|2021-12-29 18:15:00|312.44|308.34|313.63|309.53|314.46|310.36|312.44|308.34|358
1640802000000|2021-12-29 18:20:00|313.62|309.52|313.24|309.14|313.63|309.53|313.06|308.96|310
1640802300000|2021-12-29 18:25:00|313.23|309.13|313.02|308.92|313.63|309.53|312.81|308.71|221
1640802600000|2021-12-29 18:30:00|313.01|308.91|313.39|309.29|313.42|309.32|312.62|308.52|192
1640802900000|2021-12-29 18:35:00|313.4|309.3|312.84|308.74|313.62|309.52|312.73|308.63|280
1640803200000|2021-12-29 18:40:00|312.87|308.77|312.51|308.41|312.97|308.87|312.43|308.33|253
1640803500000|2021-12-29 18:45:00|312.5|308.4|311.68|307.58|312.69|308.59|311.6|307.5|312
1640803800000|2021-12-29 18:50:00|311.69|307.59|311.75|307.65|311.97|307.87|311.6|307.5|282
1640804100000|2021-12-29 18:55:00|311.78|307.68|312.18|308.08|312.26|308.16|311.73|307.63|174
1640804400000|2021-12-29 19:00:00|312.16|308.06|312.19|308.09|312.55|308.45|312.01|307.91|266
1640804700000|2021-12-29 19:05:00|312.21|308.11|310.96|306.86|312.4|308.3|310.91|306.81|313
1640805000000|2021-12-29 19:10:00|310.93|306.83|310.97|306.87|311.68|307.58|310.71|306.61|332
1640805300000|2021-12-29 19:15:00|310.96|306.86|311.01|306.91|311.03|306.93|310.52|306.42|336
1640805600000|2021-12-29 19:20:00|311.02|306.92|311.37|307.27|311.56|307.46|311.02|306.92|243
1640805900000|2021-12-29 19:25:00|311.36|307.26|311.71|307.61|311.76|307.66|311.1|307|230
1640806200000|2021-12-29 19:30:00|311.7|307.6|310.84|306.74|311.91|307.81|310.82|306.72|251
1640806500000|2021-12-29 19:35:00|310.83|306.73|309.65|305.55|310.89|306.79|309.43|305.33|438
1640806800000|2021-12-29 19:40:00|309.66|305.56|309.96|305.86|309.96|305.86|308.87|304.77|449
1640807100000|2021-12-29 19:45:00|309.94|305.84|309.75|305.65|310.39|306.29|309.26|305.16|362
1640807400000|2021-12-29 19:50:00|309.81|305.71|310.38|306.28|310.59|306.49|309.8|305.7|290
1640807700000|2021-12-29 19:55:00|310.39|306.29|310.29|306.19|310.42|306.32|309.7|305.6|347
1640808000000|2021-12-29 20:00:00|310.3|306.2|310.39|306.29|310.39|306.29|309.57|305.47|332
1640808300000|2021-12-29 20:05:00|310.38|306.28|311.48|307.38|311.78|307.68|310.38|306.28|288
1640808600000|2021-12-29 20:10:00|311.47|307.37|310.68|306.58|311.59|307.49|310.59|306.49|408
1640808900000|2021-12-29 20:15:00|310.69|306.59|310.58|306.48|311.22|307.12|310.25|306.15|356
1640809200000|2021-12-29 20:20:00|310.57|306.47|311.1|307|311.12|307.02|310.31|306.21|259
1640809500000|2021-12-29 20:25:00|311.13|307.03|312.29|308.19|312.29|308.19|311.11|307.01|353
1640809800000|2021-12-29 20:30:00|312.27|308.17|313.45|309.35|313.57|309.47|312.27|308.17|452
1640810100000|2021-12-29 20:35:00|313.46|309.36|312.47|308.37|313.5|309.4|312.38|308.28|365
1640810400000|2021-12-29 20:40:00|312.48|308.38|311.41|307.31|312.58|308.48|311.34|307.24|369
1640810700000|2021-12-29 20:45:00|311.36|307.26|311.86|307.76|311.89|307.79|311.28|307.18|297
1640811000000|2021-12-29 20:50:00|311.82|307.72|310.55|306.45|311.98|307.88|310.3|306.2|399
1640811300000|2021-12-29 20:55:00|310.54|306.44|309.85|305.75|310.7|306.6|309.72|305.62|420
1640811600000|2021-12-29 21:00:00|309.86|305.76|308.75|304.65|310.3|306.2|308.52|304.42|354
1640811900000|2021-12-29 21:05:00|308.81|304.71|308.37|304.27|309|304.9|308.3|304.2|385
1640812200000|2021-12-29 21:10:00|308.38|304.28|307.73|303.63|308.49|304.39|307.4|303.3|416
1640812500000|2021-12-29 21:15:00|307.77|303.67|308.36|304.26|308.84|304.74|307.68|303.58|391
1640812800000|2021-12-29 21:20:00|308.39|304.29|309.21|305.11|309.4|305.3|308.33|304.23|331
1640813100000|2021-12-29 21:25:00|309.19|305.09|309.16|305.06|309.4|305.3|308.6|304.5|248
1640813400000|2021-12-29 21:30:00|309.17|305.07|309.47|305.37|309.65|305.55|309.16|305.06|186
1640813700000|2021-12-29 21:35:00|309.51|305.41|308.49|304.39|309.52|305.42|308.22|304.12|306
1640814000000|2021-12-29 21:40:00|308.48|304.38|308.89|304.79|308.94|304.84|308.25|304.15|338
1640814300000|2021-12-29 21:45:00|308.9|304.8|308.46|304.36|309.14|305.04|308.25|304.15|395
1640814600000|2021-12-29 21:50:00|308.48|304.38|309.5|305.4|309.66|305.56|308.45|304.35|240
1640814900000|2021-12-29 21:55:00|309.59|305.49|309.58|305.48|309.74|305.64|309.34|305.24|247
1640815200000|2021-12-29 22:00:00|309.59|305.49|308.76|304.66|309.59|305.49|308.62|304.52|140
1640815500000|2021-12-29 22:05:00|308.75|304.65|308.72|304.62|308.82|304.72|308.39|304.29|172
1640815800000|2021-12-29 22:10:00|308.75|304.65|308.53|304.43|308.94|304.84|308.26|304.16|261
1640816100000|2021-12-29 22:15:00|308.52|304.42|309.4|305.3|309.65|305.55|308.41|304.31|214
1640816400000|2021-12-29 22:20:00|309.41|305.31|310.26|306.16|310.26|306.16|309.38|305.28|221
1640816700000|2021-12-29 22:25:00|310.3|306.2|310.36|306.26|310.47|306.37|310.25|306.15|164
1640817000000|2021-12-29 22:30:00|310.37|306.27|310.31|306.21|310.47|306.37|310.25|306.15|98
1640817300000|2021-12-29 22:35:00|310.29|306.19|310.64|306.54|310.68|306.58|310.29|306.19|79
1640817600000|2021-12-29 22:40:00|310.72|306.62|310.74|306.64|310.86|306.76|310.47|306.37|119
1640817900000|2021-12-29 22:45:00|310.77|306.67|310.14|306.04|310.78|306.68|310.11|306.01|144
1640818200000|2021-12-29 22:50:00|310.13|306.03|310.23|306.13|310.73|306.63|309.68|305.58|201
1640818500000|2021-12-29 22:55:00|310.22|306.12|309.95|305.85|310.24|306.14|309.86|305.76|228
1640818800000|2021-12-29 23:00:00|309.92|305.82|309.45|305.35|310.96|306.86|309.4|305.3|321
1640819100000|2021-12-29 23:05:00|309.46|305.36|309.8|305.7|309.88|305.78|309.28|305.18|320
1640819400000|2021-12-29 23:10:00|309.79|305.69|308.52|304.42|309.83|305.73|308.4|304.3|312
1640819700000|2021-12-29 23:15:00|308.53|304.43|307.82|303.72|308.59|304.49|307.58|303.48|348
1640820000000|2021-12-29 23:20:00|307.84|303.74|305.23|301.13|307.93|303.83|303.38|299.28|886
1640820300000|2021-12-29 23:25:00|305.24|301.14|306.02|301.92|307.06|302.96|305.24|301.14|780
1640820600000|2021-12-29 23:30:00|306.09|301.99|306.03|301.93|306.78|302.68|304.11|300.01|723
1640820900000|2021-12-29 23:35:00|306|301.9|304.88|300.78|306|301.9|304.66|300.56|564
1640821200000|2021-12-29 23:40:00|304.91|300.81|304.52|300.42|305.41|301.31|304.15|300.05|629
1640821500000|2021-12-29 23:45:00|304.51|300.41|305.01|300.91|305.01|300.91|303.32|299.22|657
1640821800000|2021-12-29 23:50:00|305.02|300.92|304.29|300.19|305.36|301.26|304.29|300.19|573
1640822100000|2021-12-29 23:55:00|304.28|300.18|305.14|301.04|305.22|301.12|304.27|300.17|467
1640822400000|2021-12-30 00:00:00|305.09|300.99|304.37|300.27|305.74|301.64|303.47|299.37|505
1640822700000|2021-12-30 00:05:00|304.38|300.28|302.88|298.78|304.44|300.34|302.61|298.51|535
1640823000000|2021-12-30 00:10:00|302.91|298.81|302.15|298.05|303.38|299.28|299.67|295.57|603
1640823300000|2021-12-30 00:15:00|302.08|297.98|299.71|295.61|302.2|298.1|298.38|294.28|666
1640823600000|2021-12-30 00:20:00|299.68|295.58|303.05|298.95|303.83|299.73|298.8|294.7|719
1640823900000|2021-12-30 00:25:00|302.89|298.79|303.54|299.44|303.87|299.77|302.81|298.71|711
1640824200000|2021-12-30 00:30:00|303.55|299.45|304.47|300.37|304.82|300.72|303.55|299.45|589
1640824500000|2021-12-30 00:35:00|304.45|300.35|305.2|301.1|305.4|301.3|304.21|300.11|503
1640824800000|2021-12-30 00:40:00|305.25|301.15|304.77|300.67|305.4|301.3|304.6|300.5|373
1640825100000|2021-12-30 00:45:00|304.81|300.71|304.71|300.61|305.55|301.45|304.46|300.36|558
1640825400000|2021-12-30 00:50:00|304.72|300.62|304.18|300.08|304.86|300.76|304.01|299.91|361
1640825700000|2021-12-30 00:55:00|304.2|300.1|304.48|300.38|304.52|300.42|303.85|299.75|362
1640826000000|2021-12-30 01:00:00|304.47|300.37|303.1|299|304.77|300.67|302.56|298.46|469
1640826300000|2021-12-30 01:05:00|303.09|298.99|302.81|298.71|303.12|299.02|302.5|298.4|424
1640826600000|2021-12-30 01:10:00|302.79|298.69|303.91|299.81|304.06|299.96|302.42|298.32|379
1640826900000|2021-12-30 01:15:00|303.93|299.83|304.16|300.06|304.46|300.36|303.75|299.65|376
1640827200000|2021-12-30 01:20:00|304.15|300.05|303.8|299.7|304.16|300.06|303.12|299.02|428
1640827500000|2021-12-30 01:25:00|303.79|299.69|303.42|299.32|304|299.9|303.2|299.1|363
1640827800000|2021-12-30 01:30:00|303.43|299.33|302.62|298.52|303.6|299.5|302.25|298.15|451
1640828100000|2021-12-30 01:35:00|302.63|298.53|303.36|299.26|303.57|299.47|302.55|298.45|361
1640828400000|2021-12-30 01:40:00|303.34|299.24|304.36|300.26|304.39|300.29|303.28|299.18|356
1640828700000|2021-12-30 01:45:00|304.39|300.29|304.35|300.25|304.47|300.37|303.58|299.48|385
1640829000000|2021-12-30 01:50:00|304.36|300.26|304.41|300.31|304.79|300.69|304.26|300.16|252
1640829300000|2021-12-30 01:55:00|304.42|300.32|303.52|299.42|304.43|300.33|303.48|299.38|345
1640829600000|2021-12-30 02:00:00|303.49|299.39|302.22|298.12|303.76|299.66|302.14|298.04|385
1640829900000|2021-12-30 02:05:00|302.17|298.07|301.69|297.59|302.3|298.2|301.31|297.21|453
1640830200000|2021-12-30 02:10:00|301.72|297.62|301.1|297|301.99|297.89|300.79|296.69|392
1640830500000|2021-12-30 02:15:00|301.11|297.01|301.09|296.99|301.7|297.6|301.03|296.93|420
1640830800000|2021-12-30 02:20:00|301.1|297|301.79|297.69|301.8|297.7|300.73|296.63|470
1640831100000|2021-12-30 02:25:00|301.81|297.71|302.1|298|302.43|298.33|301.73|297.63|324
1640831400000|2021-12-30 02:30:00|302.11|298.01|302.34|298.24|302.35|298.25|301.32|297.22|333
1640831700000|2021-12-30 02:35:00|302.33|298.23|302.7|298.6|302.7|298.6|302.24|298.14|311
1640832000000|2021-12-30 02:40:00|302.69|298.59|303.24|299.14|303.25|299.15|302.51|298.41|240
1640832300000|2021-12-30 02:45:00|303.2|299.1|302.89|298.79|303.23|299.13|302.55|298.45|291
1640832600000|2021-12-30 02:50:00|302.86|298.76|303.09|298.99|303.25|299.15|302.82|298.72|188
1640832900000|2021-12-30 02:55:00|303.11|299.01|303.3|299.2|303.32|299.22|302.4|298.3|280
1640833200000|2021-12-30 03:00:00|303.33|299.23|303.32|299.22|303.42|299.32|302.51|298.41|367
1640833500000|2021-12-30 03:05:00|303.31|299.21|302.82|298.72|303.31|299.21|302.47|298.37|326
1640833800000|2021-12-30 03:10:00|302.81|298.71|302.6|298.5|303.28|299.18|302.41|298.31|298
1640834100000|2021-12-30 03:15:00|302.61|298.51|301.97|297.87|302.66|298.56|301.63|297.53|303
1640834400000|2021-12-30 03:20:00|302|297.9|302.48|298.38|302.55|298.45|301.96|297.86|251
1640834700000|2021-12-30 03:25:00|302.43|298.33|302|297.9|302.73|298.63|301.53|297.43|346
1640835000000|2021-12-30 03:30:00|302.01|297.91|302.4|298.3|302.55|298.45|302.01|297.91|270
1640835300000|2021-12-30 03:35:00|302.42|298.32|302.49|298.39|302.49|298.39|301.6|297.5|376
1640835600000|2021-12-30 03:40:00|302.5|298.4|302.69|298.59|302.77|298.67|302.14|298.04|251
1640835900000|2021-12-30 03:45:00|302.73|298.63|303.12|299.02|303.52|299.42|302.69|298.59|274
1640836200000|2021-12-30 03:50:00|303.15|299.05|302.61|298.51|303.39|299.29|302.58|298.48|263
1640836500000|2021-12-30 03:55:00|302.62|298.52|302.01|297.91|302.85|298.75|301.8|297.7|344
1640836800000|2021-12-30 04:00:00|302.02|297.92|302.77|298.67|302.85|298.75|301.9|297.8|250
1640837100000|2021-12-30 04:05:00|302.82|298.72|303.2|299.1|303.38|299.28|302.7|298.6|209
1640837400000|2021-12-30 04:10:00|303.19|299.09|304.31|300.21|304.76|300.66|303.19|299.09|372
1640837700000|2021-12-30 04:15:00|304.29|300.19|304.93|300.83|305.13|301.03|304.23|300.13|351
1640838000000|2021-12-30 04:20:00|304.88|300.78|303.78|299.68|304.93|300.83|303.72|299.62|435
1640838300000|2021-12-30 04:25:00|303.73|299.63|303.87|299.77|304.32|300.22|303.62|299.52|284
1640838600000|2021-12-30 04:30:00|303.86|299.76|304.49|300.39|304.53|300.43|303.86|299.76|171
1640838900000|2021-12-30 04:35:00|304.48|300.38|303.69|299.59|304.5|300.4|303.69|299.59|151
1640839200000|2021-12-30 04:40:00|303.7|299.6|304.08|299.98|304.22|300.12|303.67|299.57|161
1640839500000|2021-12-30 04:45:00|304.07|299.97|303.73|299.63|304.07|299.97|303.7|299.6|166
1640839800000|2021-12-30 04:50:00|303.75|299.65|303.88|299.78|304.06|299.96|303.7|299.6|129
1640840100000|2021-12-30 04:55:00|303.9|299.8|303.64|299.54|304.01|299.91|303.62|299.52|185
1640840400000|2021-12-30 05:00:00|303.65|299.55|304.25|300.15|304.42|300.32|303.3|299.2|249
1640840700000|2021-12-30 05:05:00|304.27|300.17|303.54|299.44|304.27|300.17|303.45|299.35|256
1640841000000|2021-12-30 05:10:00|303.53|299.43|304.07|299.97|304.07|299.97|303.24|299.14|239
1640841300000|2021-12-30 05:15:00|304.05|299.95|304.2|300.1|304.2|300.1|303.91|299.81|167
1640841600000|2021-12-30 05:20:00|304.19|300.09|304.2|300.1|304.42|300.32|304.04|299.94|239
1640841900000|2021-12-30 05:25:00|304.22|300.12|303.31|299.21|304.35|300.25|303.13|299.03|307
1640842200000|2021-12-30 05:30:00|303.28|299.18|302.47|298.37|303.31|299.21|301.99|297.89|303
1640842500000|2021-12-30 05:35:00|302.48|298.38|302.73|298.63|302.82|298.72|302.16|298.06|203
1640842800000|2021-12-30 05:40:00|302.72|298.62|303.53|299.43|303.66|299.56|302.66|298.56|231
1640843100000|2021-12-30 05:45:00|303.52|299.42|303.59|299.49|303.7|299.6|303.32|299.22|202
1640843400000|2021-12-30 05:50:00|303.58|299.48|303.35|299.25|303.65|299.55|303.1|299|261
1640843700000|2021-12-30 05:55:00|303.34|299.24|303.87|299.77|303.9|299.8|303.34|299.24|200
1640844000000|2021-12-30 06:00:00|303.88|299.78|303.94|299.84|304.27|300.17|303.82|299.72|277
1640844300000|2021-12-30 06:05:00|303.95|299.85|303.9|299.8|304.3|300.2|303.57|299.47|206
1640844600000|2021-12-30 06:10:00|303.95|299.85|303.74|299.64|304.05|299.95|303.62|299.52|192
1640844900000|2021-12-30 06:15:00|303.75|299.65|303.65|299.55|303.98|299.88|303.55|299.45|223
1640845200000|2021-12-30 06:20:00|303.64|299.54|303.91|299.81|304|299.9|303.44|299.34|243
1640845500000|2021-12-30 06:25:00|303.89|299.79|304.01|299.91|304.14|300.04|303.8|299.7|176
1640845800000|2021-12-30 06:30:00|304|299.9|304.5|300.4|304.52|300.42|303.85|299.75|187
1640846100000|2021-12-30 06:35:00|304.48|300.38|305.51|301.41|305.64|301.54|304.43|300.33|260
1640846400000|2021-12-30 06:40:00|305.54|301.44|306.66|302.56|306.74|302.64|305.48|301.38|285
1640846700000|2021-12-30 06:45:00|306.65|302.55|306.71|302.61|306.72|302.62|306.22|302.12|269
1640847000000|2021-12-30 06:50:00|306.7|302.6|306.29|302.19|306.7|302.6|306.24|302.14|270
1640847300000|2021-12-30 06:55:00|306.3|302.2|306.51|302.41|307.16|303.06|306.27|302.17|303
1640847600000|2021-12-30 07:00:00|306.49|302.39|307.55|303.45|307.66|303.56|305.76|301.66|431
1640847900000|2021-12-30 07:05:00|307.53|303.43|307.25|303.15|307.76|303.66|307.04|302.94|395
1640848200000|2021-12-30 07:10:00|307.26|303.16|307.65|303.55|307.72|303.62|307.11|303.01|246
1640848500000|2021-12-30 07:15:00|307.6|303.5|306.74|302.64|307.66|303.56|306.63|302.53|294
1640848800000|2021-12-30 07:20:00|306.73|302.63|306.87|302.77|306.97|302.87|306.67|302.57|175
1640849100000|2021-12-30 07:25:00|306.84|302.74|307.38|303.28|307.64|303.54|306.71|302.61|243
1640849400000|2021-12-30 07:30:00|307.39|303.29|308.33|304.23|308.55|304.45|307.34|303.24|270
1640849700000|2021-12-30 07:35:00|308.37|304.27|308.35|304.25|308.49|304.39|308|303.9|295
1640850000000|2021-12-30 07:40:00|308.36|304.26|307.92|303.82|308.39|304.29|307.71|303.61|320
1640850300000|2021-12-30 07:45:00|307.94|303.84|308.13|304.03|308.5|304.4|307.88|303.78|254
1640850600000|2021-12-30 07:50:00|308.12|304.02|307.96|303.86|308.32|304.22|307.71|303.61|247
1640850900000|2021-12-30 07:55:00|307.97|303.87|307.83|303.73|308.43|304.33|307.81|303.71|279
1640851200000|2021-12-30 08:00:00|307.86|303.76|308.62|304.52|308.96|304.86|307.83|303.73|425
1640851500000|2021-12-30 08:05:00|308.63|304.53|308.32|304.22|308.67|304.57|308.11|304.01|350
1640851800000|2021-12-30 08:10:00|308.33|304.23|308.55|304.45|308.7|304.6|308.3|304.2|297
1640852100000|2021-12-30 08:15:00|308.57|304.47|307.74|303.64|308.64|304.54|307.62|303.52|328
1640852400000|2021-12-30 08:20:00|307.75|303.65|306.7|302.6|307.87|303.77|306.6|302.5|342
1640852700000|2021-12-30 08:25:00|306.75|302.65|307.34|303.24|307.35|303.25|306.7|302.6|230
1640853000000|2021-12-30 08:30:00|307.33|303.23|306.64|302.54|307.33|303.23|306.59|302.49|314
1640853300000|2021-12-30 08:35:00|306.65|302.55|306.35|302.25|307.31|303.21|306.35|302.25|231
1640853600000|2021-12-30 08:40:00|306.34|302.24|306.53|302.43|306.79|302.69|306.34|302.24|195
1640853900000|2021-12-30 08:45:00|306.52|302.42|306.32|302.22|306.82|302.72|306.13|302.03|232
1640854200000|2021-12-30 08:50:00|306.31|302.21|306.64|302.54|306.72|302.62|306.31|302.21|148
1640854500000|2021-12-30 08:55:00|306.63|302.53|305.92|301.82|306.63|302.53|305.73|301.63|273
1640854800000|2021-12-30 09:00:00|305.93|301.83|306.63|302.53|306.67|302.57|305.93|301.83|300
1640855100000|2021-12-30 09:05:00|306.62|302.52|306.63|302.53|306.68|302.58|306.31|302.21|249
1640855400000|2021-12-30 09:10:00|306.64|302.54|306.72|302.62|306.77|302.67|306.61|302.51|194
1640855700000|2021-12-30 09:15:00|306.74|302.64|306.87|302.77|306.9|302.8|306.63|302.53|326
1640856000000|2021-12-30 09:20:00|306.86|302.76|306.81|302.71|306.92|302.82|306.66|302.56|348
1640856300000|2021-12-30 09:25:00|306.8|302.7|306.98|302.88|307.06|302.96|306.78|302.68|221
1640856600000|2021-12-30 09:30:00|307|302.9|306.95|302.85|307.05|302.95|306.87|302.77|246
1640856900000|2021-12-30 09:35:00|306.93|302.83|307.1|303|307.17|303.07|306.63|302.53|248
1640857200000|2021-12-30 09:40:00|307.08|302.98|307.49|303.39|307.51|303.41|307|302.9|342
1640857500000|2021-12-30 09:45:00|307.46|303.36|307.5|303.4|307.86|303.76|307.39|303.29|383
1640857800000|2021-12-30 09:50:00|307.51|303.41|306.3|302.2|307.53|303.43|305.83|301.73|368
1640858100000|2021-12-30 09:55:00|306.29|302.19|305.87|301.77|306.29|302.19|305.52|301.42|298
1640858400000|2021-12-30 10:00:00|305.88|301.78|306.38|302.28|306.46|302.36|305.51|301.41|275
1640858700000|2021-12-30 10:05:00|306.32|302.22|306.7|302.6|306.82|302.72|306.18|302.08|264
1640859000000|2021-12-30 10:10:00|306.72|302.62|306.87|302.77|306.9|302.8|306.6|302.5|198
1640859300000|2021-12-30 10:15:00|306.88|302.78|306.67|302.57|307.1|303|306.63|302.53|219
1640859600000|2021-12-30 10:20:00|306.68|302.58|306.57|302.47|306.97|302.87|306.44|302.34|235
1640859900000|2021-12-30 10:25:00|306.55|302.45|306.56|302.46|306.8|302.7|306.52|302.42|215
1640860200000|2021-12-30 10:30:00|306.57|302.47|306.48|302.38|306.88|302.78|306.47|302.37|251
1640860500000|2021-12-30 10:35:00|306.46|302.36|306.41|302.31|306.46|302.36|306.1|302|342
1640860800000|2021-12-30 10:40:00|306.43|302.33|305.97|301.87|306.53|302.43|305.66|301.56|324
1640861100000|2021-12-30 10:45:00|305.98|301.88|306.53|302.43|306.57|302.47|305.98|301.88|227
1640861400000|2021-12-30 10:50:00|306.57|302.47|307.23|303.13|307.33|303.23|306.54|302.44|259
1640861700000|2021-12-30 10:55:00|307.13|303.03|307.38|303.28|307.44|303.34|306.88|302.78|181
1640862000000|2021-12-30 11:00:00|307.39|303.29|308.58|304.48|308.79|304.69|307.28|303.18|249
1640862300000|2021-12-30 11:05:00|308.57|304.47|307.9|303.8|309.43|305.33|307.68|303.58|297
1640862600000|2021-12-30 11:10:00|307.91|303.81|307.84|303.74|307.91|303.81|307.58|303.48|228
1640862900000|2021-12-30 11:15:00|307.89|303.79|307.71|303.61|307.91|303.81|307.55|303.45|204
1640863200000|2021-12-30 11:20:00|307.74|303.64|307.91|303.81|307.95|303.85|307.6|303.5|236
1640863500000|2021-12-30 11:25:00|307.92|303.82|308.5|304.4|308.54|304.44|307.92|303.82|238
1640863800000|2021-12-30 11:30:00|308.51|304.41|308.71|304.61|309.04|304.94|308.28|304.18|270
1640864100000|2021-12-30 11:35:00|308.73|304.63|310.16|306.06|310.6|306.5|308.69|304.59|394
1640864400000|2021-12-30 11:40:00|310.14|306.04|311.23|307.13|311.57|307.47|310.1|306|516
1640864700000|2021-12-30 11:45:00|311.24|307.14|311.47|307.37|311.62|307.52|310.54|306.44|441
1640865000000|2021-12-30 11:50:00|311.45|307.35|311.65|307.55|311.83|307.73|311.11|307.01|361
1640865300000|2021-12-30 11:55:00|311.63|307.53|311.25|307.15|311.84|307.74|311.17|307.07|372
1640865600000|2021-12-30 12:00:00|311.22|307.12|310.67|306.57|311.43|307.33|310.62|306.52|331
1640865900000|2021-12-30 12:05:00|310.69|306.59|310.38|306.28|310.71|306.61|310.2|306.1|326
1640866200000|2021-12-30 12:10:00|310.4|306.3|310.83|306.73|310.89|306.79|310.31|306.21|264
1640866500000|2021-12-30 12:15:00|310.82|306.72|312.19|308.09|312.27|308.17|310.82|306.72|257
1640866800000|2021-12-30 12:20:00|312.18|308.08|313.55|309.45|313.59|309.49|312.01|307.91|325
1640867100000|2021-12-30 12:25:00|313.54|309.44|312.99|308.89|313.74|309.64|312.76|308.66|400
1640867400000|2021-12-30 12:30:00|313.02|308.92|313.12|309.02|313.28|309.18|312.54|308.44|346
1640867700000|2021-12-30 12:35:00|313.09|308.99|312.92|308.82|313.2|309.1|312.73|308.63|257
1640868000000|2021-12-30 12:40:00|312.91|308.81|312.9|308.8|313.22|309.12|312.84|308.74|248
1640868300000|2021-12-30 12:45:00|312.93|308.83|313.1|309|313.1|309|312.44|308.34|279
1640868600000|2021-12-30 12:50:00|313.13|309.03|313.48|309.38|313.72|309.62|313.07|308.97|271
1640868900000|2021-12-30 12:55:00|313.47|309.37|312.38|308.28|313.47|309.37|312.35|308.25|290
1640869200000|2021-12-30 13:00:00|312.41|308.31|312.01|307.91|312.64|308.54|311.78|307.68|361
1640869500000|2021-12-30 13:05:00|312|307.9|311.53|307.43|312.03|307.93|311.37|307.27|195
1640869800000|2021-12-30 13:10:00|311.52|307.42|311.4|307.3|311.96|307.86|311.3|307.2|309
1640870100000|2021-12-30 13:15:00|311.38|307.28|311.71|307.61|311.89|307.79|311.38|307.28|221
1640870400000|2021-12-30 13:20:00|311.73|307.63|311.13|307.03|311.75|307.65|311.09|306.99|249
1640870700000|2021-12-30 13:25:00|311.14|307.04|311.28|307.18|311.61|307.51|311.14|307.04|202
1640871000000|2021-12-30 13:30:00|311.25|307.15|311.78|307.68|311.89|307.79|311.25|307.15|264
1640871300000|2021-12-30 13:35:00|311.77|307.67|312.04|307.94|312.1|308|311.73|307.63|193
1640871600000|2021-12-30 13:40:00|312.01|307.91|311.65|307.55|312.41|308.31|311.63|307.53|288
1640871900000|2021-12-30 13:45:00|311.64|307.54|311.13|307.03|311.67|307.57|310.76|306.66|271
1640872200000|2021-12-30 13:50:00|311.12|307.02|310.64|306.54|311.21|307.11|310.14|306.04|384
1640872500000|2021-12-30 13:55:00|310.65|306.55|310.13|306.03|310.68|306.58|310.13|306.03|273
1640872800000|2021-12-30 14:00:00|310.17|306.07|310.26|306.16|310.39|306.29|309.66|305.56|279
1640873100000|2021-12-30 14:05:00|310.27|306.17|310.06|305.96|310.41|306.31|309.94|305.84|202
1640873400000|2021-12-30 14:10:00|310.04|305.94|309.58|305.48|310.13|306.03|309.53|305.43|189
1640873700000|2021-12-30 14:15:00|309.54|305.44|308.9|304.8|309.61|305.51|308.78|304.68|312
1640874000000|2021-12-30 14:20:00|308.89|304.79|309.17|305.07|309.53|305.43|308.81|304.71|261
1640874300000|2021-12-30 14:25:00|309.15|305.05|308.92|304.82|309.18|305.08|308.51|304.41|356
1640874600000|2021-12-30 14:30:00|308.9|304.8|310.1|306|310.21|306.11|308.73|304.63|401
1640874900000|2021-12-30 14:35:00|310.11|306.01|309.82|305.72|310.24|306.14|309.61|305.51|322
1640875200000|2021-12-30 14:40:00|309.79|305.69|309.15|305.05|309.91|305.81|308.7|304.6|497
1640875500000|2021-12-30 14:45:00|309.16|305.06|309.24|305.14|309.79|305.69|309.04|304.94|501
1640875800000|2021-12-30 14:50:00|309.23|305.13|309.24|305.14|309.43|305.33|308.81|304.71|450
1640876100000|2021-12-30 14:55:00|309.26|305.16|309.84|305.74|310.1|306|309.1|305|390
1640876400000|2021-12-30 15:00:00|309.83|305.73|309.56|305.46|310.24|306.14|309.44|305.34|324
1640876700000|2021-12-30 15:05:00|309.6|305.5|310.42|306.32|310.57|306.47|309.51|305.41|381
1640877000000|2021-12-30 15:10:00|310.45|306.35|310.39|306.29|310.48|306.38|309.87|305.77|309
1640877300000|2021-12-30 15:15:00|310.38|306.28|311.1|307|311.1|307|310.11|306.01|322
1640877600000|2021-12-30 15:20:00|311.05|306.95|310.7|306.6|311.32|307.22|310.49|306.39|347
1640877900000|2021-12-30 15:25:00|310.71|306.61|310.39|306.29|310.93|306.83|310.38|306.28|294
1640878200000|2021-12-30 15:30:00|310.38|306.28|310.28|306.18|310.42|306.32|310|305.9|241
1640878500000|2021-12-30 15:35:00|310.29|306.19|310.31|306.21|310.38|306.28|310.17|306.07|216
1640878800000|2021-12-30 15:40:00|310.32|306.22|310.46|306.36|310.76|306.66|310.2|306.1|336
1640879100000|2021-12-30 15:45:00|310.45|306.35|310.48|306.38|310.64|306.54|310.11|306.01|269
1640879400000|2021-12-30 15:50:00|310.5|306.4|310.01|305.91|310.75|306.65|309.9|305.8|325
1640879700000|2021-12-30 15:55:00|310|305.9|309.07|304.97|310|305.9|308.99|304.89|367
1640880000000|2021-12-30 16:00:00|309.03|304.93|309.62|305.52|309.94|305.84|309.03|304.93|448
1640880300000|2021-12-30 16:05:00|309.63|305.53|309.62|305.52|309.91|305.81|309.39|305.29|347
1640880600000|2021-12-30 16:10:00|309.63|305.53|309.55|305.45|309.63|305.53|308.82|304.72|361
1640880900000|2021-12-30 16:15:00|309.52|305.42|309.9|305.8|309.96|305.86|309.4|305.3|276
1640881200000|2021-12-30 16:20:00|309.91|305.81|309.71|305.61|310.31|306.21|309.49|305.39|332
1640881500000|2021-12-30 16:25:00|309.69|305.59|309.4|305.3|309.7|305.6|309.33|305.23|289
1640881800000|2021-12-30 16:30:00|309.42|305.32|310.03|305.93|310.36|306.26|309.42|305.32|327
1640882100000|2021-12-30 16:35:00|310.02|305.92|311.26|307.16|311.27|307.17|309.94|305.84|381
1640882400000|2021-12-30 16:40:00|311.3|307.2|310.78|306.68|311.51|307.41|310.43|306.33|429
1640882700000|2021-12-30 16:45:00|310.79|306.69|311|306.9|311.36|307.26|310.38|306.28|390
1640883000000|2021-12-30 16:50:00|310.99|306.89|310.82|306.72|311.2|307.1|310.68|306.58|402
1640883300000|2021-12-30 16:55:00|310.81|306.71|310.87|306.77|311.23|307.13|310.74|306.64|328
1640883600000|2021-12-30 17:00:00|310.88|306.78|310.59|306.49|311|306.9|310.18|306.08|386
1640883900000|2021-12-30 17:05:00|310.58|306.48|310.59|306.49|310.9|306.8|310.5|306.4|276
1640884200000|2021-12-30 17:10:00|310.58|306.48|310.74|306.64|310.75|306.65|310.28|306.18|262
1640884500000|2021-12-30 17:15:00|310.73|306.63|310.52|306.42|310.73|306.63|310.3|306.2|229
1640884800000|2021-12-30 17:20:00|310.56|306.46|311.34|307.24|311.39|307.29|310.43|306.33|303
1640885100000|2021-12-30 17:25:00|311.38|307.28|311.48|307.38|311.88|307.78|311.02|306.92|353
1640885400000|2021-12-30 17:30:00|311.47|307.37|310.78|306.68|311.54|307.44|310.68|306.58|345
1640885700000|2021-12-30 17:35:00|310.79|306.69|310.75|306.65|311.09|306.99|310.7|306.6|354
1640886000000|2021-12-30 17:40:00|310.74|306.64|310.64|306.54|310.84|306.74|310.43|306.33|322
1640886300000|2021-12-30 17:45:00|310.63|306.53|310.94|306.84|310.97|306.87|310.45|306.35|295
1640886600000|2021-12-30 17:50:00|310.91|306.81|310.77|306.67|311.1|307|310.76|306.66|232
1640886900000|2021-12-30 17:55:00|310.78|306.68|310.75|306.65|310.89|306.79|310.56|306.46|255
1640887200000|2021-12-30 18:00:00|310.71|306.61|309.9|305.8|310.75|306.65|309.85|305.75|281
1640887500000|2021-12-30 18:05:00|309.91|305.81|309.69|305.59|310.35|306.25|309.5|305.4|307
1640887800000|2021-12-30 18:10:00|309.7|305.6|310.22|306.12|310.28|306.18|309.67|305.57|262
1640888100000|2021-12-30 18:15:00|310.2|306.1|310.53|306.43|311.02|306.92|310.07|305.97|285
1640888400000|2021-12-30 18:20:00|310.51|306.41|310.65|306.55|310.72|306.62|310.2|306.1|280
1640888700000|2021-12-30 18:25:00|310.69|306.59|310.61|306.51|310.69|306.59|310.35|306.25|254
1640889000000|2021-12-30 18:30:00|310.62|306.52|310.33|306.23|310.71|306.61|310.32|306.22|185
1640889300000|2021-12-30 18:35:00|310.32|306.22|310.5|306.4|311.59|307.49|310.21|306.11|297
1640889600000|2021-12-30 18:40:00|310.51|306.41|310.62|306.52|310.75|306.65|310.21|306.11|215
1640889900000|2021-12-30 18:45:00|310.64|306.54|310.53|306.43|310.8|306.7|310.21|306.11|216
1640890200000|2021-12-30 18:50:00|310.55|306.45|311.61|307.51|311.76|307.66|310.55|306.45|246
1640890500000|2021-12-30 18:55:00|311.59|307.49|311.9|307.8|312.34|308.24|311.59|307.49|265
1640890800000|2021-12-30 19:00:00|311.91|307.81|311.41|307.31|312.05|307.95|311.03|306.93|287
1640891100000|2021-12-30 19:05:00|311.42|307.32|311.02|306.92|311.42|307.32|310.65|306.55|249
1640891400000|2021-12-30 19:10:00|311.03|306.93|311.52|307.42|311.55|307.45|310.87|306.77|296
1640891700000|2021-12-30 19:15:00|311.55|307.45|311.52|307.42|311.64|307.54|311.04|306.94|274
1640892000000|2021-12-30 19:20:00|311.57|307.47|311.26|307.16|311.63|307.53|311.09|306.99|263
1640892300000|2021-12-30 19:25:00|311.25|307.15|311.62|307.52|311.73|307.63|311.15|307.05|258
1640892600000|2021-12-30 19:30:00|311.57|307.47|311.63|307.53|311.83|307.73|311.51|307.41|224
1640892900000|2021-12-30 19:35:00|311.67|307.57|311.73|307.63|311.78|307.68|311.44|307.34|177
1640893200000|2021-12-30 19:40:00|311.78|307.68|311.84|307.74|312.36|308.26|311.71|307.61|245
1640893500000|2021-12-30 19:45:00|311.85|307.75|311.59|307.49|311.87|307.77|311.53|307.43|235
1640893800000|2021-12-30 19:50:00|311.58|307.48|310.69|306.59|311.65|307.55|310.62|306.52|252
1640894100000|2021-12-30 19:55:00|310.66|306.56|310.63|306.53|310.68|306.58|310.2|306.1|279
1640894400000|2021-12-30 20:00:00|310.62|306.52|310.25|306.15|310.88|306.78|310.19|306.09|301
1640894700000|2021-12-30 20:05:00|310.28|306.18|310.36|306.26|310.57|306.47|310.26|306.16|221
1640895000000|2021-12-30 20:10:00|310.37|306.27|310.4|306.3|310.66|306.56|310.33|306.23|281
1640895300000|2021-12-30 20:15:00|310.43|306.33|310.9|306.8|310.94|306.84|310.42|306.32|194
1640895600000|2021-12-30 20:20:00|310.83|306.73|311.04|306.94|311.71|307.61|310.81|306.71|200
1640895900000|2021-12-30 20:25:00|311.1|307|310.68|306.58|311.2|307.1|310.49|306.39|171
1640896200000|2021-12-30 20:30:00|310.64|306.54|310.22|306.12|311.23|307.13|310.21|306.11|252
1640896500000|2021-12-30 20:35:00|310.23|306.13|309.91|305.81|310.34|306.24|309.85|305.75|232
1640896800000|2021-12-30 20:40:00|309.9|305.8|309.43|305.33|310.12|306.02|308.92|304.82|325
1640897100000|2021-12-30 20:45:00|309.41|305.31|308.32|304.22|309.44|305.34|307.72|303.62|388
1640897400000|2021-12-30 20:50:00|308.3|304.2|307.34|303.24|308.3|304.2|307.23|303.13|541
1640897700000|2021-12-30 20:55:00|307.44|303.34|308.1|304|308.4|304.3|307.11|303.01|520
1640898000000|2021-12-30 21:00:00|308.11|304.01|307.16|303.06|308.73|304.63|307.09|302.99|390
1640898300000|2021-12-30 21:05:00|307.15|303.05|307.94|303.84|308.28|304.18|306.47|302.37|418
1640898600000|2021-12-30 21:10:00|307.97|303.87|308.37|304.27|308.58|304.48|307.72|303.62|382
1640898900000|2021-12-30 21:15:00|308.35|304.25|308.83|304.73|308.98|304.88|307.69|303.59|390
1640899200000|2021-12-30 21:20:00|308.84|304.74|308.41|304.31|308.92|304.82|308.29|304.19|281
1640899500000|2021-12-30 21:25:00|308.4|304.3|308.95|304.85|309.03|304.93|308.31|304.21|179
1640899800000|2021-12-30 21:30:00|308.94|304.84|308.56|304.46|309.22|305.12|308.42|304.32|313
1640900100000|2021-12-30 21:35:00|308.57|304.47|308.68|304.58|308.97|304.87|308.53|304.43|273
1640900400000|2021-12-30 21:40:00|308.66|304.56|308.7|304.6|308.8|304.7|308.56|304.46|249
1640900700000|2021-12-30 21:45:00|308.71|304.61|308.35|304.25|308.91|304.81|308.35|304.25|271
1640901000000|2021-12-30 21:50:00|308.36|304.26|308.5|304.4|308.54|304.44|307.8|303.7|339
1640901300000|2021-12-30 21:55:00|308.49|304.39|308.64|304.54|308.65|304.55|308.22|304.12|250
1640901600000|2021-12-30 22:00:00|308.6|304.5|308.69|304.59|308.75|304.65|308.38|304.28|192
1640901900000|2021-12-30 22:05:00|308.68|304.58|308.41|304.31|308.73|304.63|308.34|304.24|104
1640902200000|2021-12-30 22:10:00|308.35|304.25|308.58|304.48|308.69|304.59|308.29|304.19|204
1640902500000|2021-12-30 22:15:00|308.61|304.51|307.86|303.76|308.85|304.75|307.52|303.42|231
1640902800000|2021-12-30 22:20:00|307.88|303.78|307.63|303.53|308.21|304.11|307.4|303.3|160
1640903100000|2021-12-30 22:25:00|307.62|303.52|308.11|304.01|308.11|304.01|307.62|303.52|122
1640903400000|2021-12-30 22:30:00|308.12|304.02|308.31|304.21|308.53|304.43|308.12|304.02|137
1640903700000|2021-12-30 22:35:00|308.3|304.2|307.13|303.03|308.31|304.21|307.13|303.03|170
1640904000000|2021-12-30 22:40:00|307.14|303.04|306.5|302.4|307.14|303.04|305.88|301.78|346
1640904300000|2021-12-30 22:45:00|306.47|302.37|307.35|303.25|307.62|303.52|306.47|302.37|342
1640904600000|2021-12-30 22:50:00|307.36|303.26|306.75|302.65|307.38|303.28|306.75|302.65|203
1640904900000|2021-12-30 22:55:00|306.77|302.67|307.73|303.63|307.73|303.63|306.71|302.61|223
1640905200000|2021-12-30 23:00:00|307.72|303.62|307.14|303.04|308.09|303.99|307.13|303.03|261
1640905500000|2021-12-30 23:05:00|307.18|303.08|307.56|303.46|308.5|304.4|307.11|303.01|375
1640905800000|2021-12-30 23:10:00|307.54|303.44|307.98|303.88|308.07|303.97|307.39|303.29|346
1640906100000|2021-12-30 23:15:00|307.97|303.87|308.79|304.69|308.97|304.87|307.76|303.66|350
1640906400000|2021-12-30 23:20:00|308.81|304.71|308.64|304.54|308.97|304.87|308.25|304.15|411
1640906700000|2021-12-30 23:25:00|308.63|304.53|308.49|304.39|308.79|304.69|307.99|303.89|397
1640907000000|2021-12-30 23:30:00|308.46|304.36|308.47|304.37|308.65|304.55|308.37|304.27|284
1640907300000|2021-12-30 23:35:00|308.46|304.36|307.98|303.88|308.46|304.36|307.73|303.63|343
1640907600000|2021-12-30 23:40:00|307.97|303.87|309.2|305.1|309.39|305.29|307.62|303.52|414
1640907900000|2021-12-30 23:45:00|309.23|305.13|309.36|305.26|309.64|305.54|309.11|305.01|310
1640908200000|2021-12-30 23:50:00|309.37|305.27|309.7|305.6|309.91|305.81|309.37|305.27|368
1640908500000|2021-12-30 23:55:00|309.71|305.61|309.74|305.64|309.81|305.71|309.47|305.37|244
1640908800000|2021-12-31 00:00:00|309.75|305.65|310.45|306.35|310.72|306.62|309.26|305.16|379
1640909100000|2021-12-31 00:05:00|310.47|306.37|310.71|306.61|310.98|306.88|309.85|305.75|412
1640909400000|2021-12-31 00:10:00|310.69|306.59|310.33|306.23|310.86|306.76|310.12|306.02|380
1640909700000|2021-12-31 00:15:00|310.36|306.26|310.44|306.34|310.65|306.55|310.22|306.12|298
1640910000000|2021-12-31 00:20:00|310.43|306.33|308.49|304.39|310.43|306.33|308.4|304.3|302
1640910300000|2021-12-31 00:25:00|308.5|304.4|308.41|304.31|308.86|304.76|307.77|303.67|336
1640910600000|2021-12-31 00:30:00|308.4|304.3|307.58|303.48|308.83|304.73|307.58|303.48|329
1640910900000|2021-12-31 00:35:00|307.62|303.52|307.05|302.95|308.12|304.02|307.04|302.94|379
1640911200000|2021-12-31 00:40:00|307.08|302.98|307.77|303.67|307.97|303.87|307|302.9|384
1640911500000|2021-12-31 00:45:00|307.78|303.68|308.78|304.68|308.89|304.79|307.6|303.5|332
1640911800000|2021-12-31 00:50:00|308.76|304.66|309.8|305.7|309.81|305.71|308.71|304.61|243
1640912100000|2021-12-31 00:55:00|309.79|305.69|308.77|304.67|309.83|305.73|308.75|304.65|323
1640912400000|2021-12-31 01:00:00|308.79|304.69|308.86|304.76|309.31|305.21|308.5|304.4|347
1640912700000|2021-12-31 01:05:00|308.84|304.74|307.55|303.45|309.18|305.08|307.5|303.4|380
1640913000000|2021-12-31 01:10:00|307.54|303.44|308.05|303.95|308.05|303.95|306.93|302.83|359
1640913300000|2021-12-31 01:15:00|308.04|303.94|308.9|304.8|308.9|304.8|307.78|303.68|342
1640913600000|2021-12-31 01:20:00|308.94|304.84|310.1|306|310.1|306|308.73|304.63|338
1640913900000|2021-12-31 01:25:00|310.11|306.01|309.57|305.47|310.37|306.27|309.32|305.22|352
1640914200000|2021-12-31 01:30:00|309.59|305.49|310.3|306.2|310.82|306.72|309.22|305.12|356
1640914500000|2021-12-31 01:35:00|310.32|306.22|309.88|305.78|310.52|306.42|309.74|305.64|266
1640914800000|2021-12-31 01:40:00|309.89|305.79|310.95|306.85|311.75|307.65|309.76|305.66|500
1640915100000|2021-12-31 01:45:00|310.94|306.84|309.38|305.28|310.97|306.87|309.38|305.28|314
1640915400000|2021-12-31 01:50:00|309.39|305.29|310.48|306.38|310.49|306.39|309.33|305.23|289
1640915700000|2021-12-31 01:55:00|310.5|306.4|310.34|306.24|310.83|306.73|310.3|306.2|243
1640916000000|2021-12-31 02:00:00|310.37|306.27|308.84|304.74|310.39|306.29|308.66|304.56|381
1640916300000|2021-12-31 02:05:00|308.82|304.72|309.25|305.15|309.31|305.21|308.65|304.55|299
1640916600000|2021-12-31 02:10:00|309.24|305.14|308.9|304.8|309.5|305.4|308.76|304.66|315
1640916900000|2021-12-31 02:15:00|308.88|304.78|309.3|305.2|309.4|305.3|308.65|304.55|299
1640917200000|2021-12-31 02:20:00|309.28|305.18|308.66|304.56|309.28|305.18|308.36|304.26|302
1640917500000|2021-12-31 02:25:00|308.68|304.58|308.72|304.62|308.93|304.83|308.41|304.31|308
1640917800000|2021-12-31 02:30:00|308.71|304.61|308.18|304.08|308.71|304.61|308.08|303.98|285
1640918100000|2021-12-31 02:35:00|308.15|304.05|308.55|304.45|308.89|304.79|308.14|304.04|221
1640918400000|2021-12-31 02:40:00|308.54|304.44|308.4|304.3|308.76|304.66|308.36|304.26|193
1640918700000|2021-12-31 02:45:00|308.39|304.29|308.84|304.74|308.84|304.74|308.27|304.17|189
1640919000000|2021-12-31 02:50:00|308.86|304.76|309.93|305.83|309.95|305.85|308.86|304.76|207
1640919300000|2021-12-31 02:55:00|309.94|305.84|309.63|305.53|309.99|305.89|309.43|305.33|194
1640919600000|2021-12-31 03:00:00|309.65|305.55|309.27|305.17|309.65|305.55|308.63|304.53|351
1640919900000|2021-12-31 03:05:00|309.29|305.19|309.39|305.29|309.39|305.29|309.12|305.02|176
1640920200000|2021-12-31 03:10:00|309.37|305.27|308.57|304.47|309.38|305.28|308.49|304.39|289
1640920500000|2021-12-31 03:15:00|308.56|304.46|309.22|305.12|309.24|305.14|308.48|304.38|284
1640920800000|2021-12-31 03:20:00|309.21|305.11|310.14|306.04|310.16|306.06|309.2|305.1|268
1640921100000|2021-12-31 03:25:00|310.15|306.05|310.29|306.19|310.4|306.3|310|305.9|239
1640921400000|2021-12-31 03:30:00|310.25|306.15|310.45|306.35|310.45|306.35|310|305.9|193
1640921700000|2021-12-31 03:35:00|310.47|306.37|310.23|306.13|310.59|306.49|310.17|306.07|225
1640922000000|2021-12-31 03:40:00|310.24|306.14|310.67|306.57|310.67|306.57|310.19|306.09|297
1640922300000|2021-12-31 03:45:00|310.66|306.56|310.6|306.5|310.69|306.59|310.22|306.12|251
1640922600000|2021-12-31 03:50:00|310.61|306.51|310.79|306.69|310.88|306.78|310.53|306.43|219
1640922900000|2021-12-31 03:55:00|310.8|306.7|310.48|306.38|310.87|306.77|310.47|306.37|162
1640923200000|2021-12-31 04:00:00|310.49|306.39|310.68|306.58|310.75|306.65|310.42|306.32|228
1640923500000|2021-12-31 04:05:00|310.69|306.59|310.78|306.68|311.16|307.06|310.65|306.55|255
1640923800000|2021-12-31 04:10:00|310.79|306.69|310.75|306.65|310.9|306.8|310.59|306.49|256
1640924100000|2021-12-31 04:15:00|310.74|306.64|311|306.9|311|306.9|310.62|306.52|153
1640924400000|2021-12-31 04:20:00|311.02|306.92|311.73|307.63|312|307.9|311.02|306.92|287
1640924700000|2021-12-31 04:25:00|311.71|307.61|311.88|307.78|312.23|308.13|311.31|307.21|325
1640925000000|2021-12-31 04:30:00|311.87|307.77|311.37|307.27|311.87|307.77|311.28|307.18|221
1640925300000|2021-12-31 04:35:00|311.35|307.25|311.52|307.42|311.55|307.45|311.29|307.19|133
1640925600000|2021-12-31 04:40:00|311.53|307.43|311.14|307.04|311.56|307.46|311.13|307.03|161
1640925900000|2021-12-31 04:45:00|311.15|307.05|311.03|306.93|311.3|307.2|310.97|306.87|135
1640926200000|2021-12-31 04:50:00|311.04|306.94|310.8|306.7|311.19|307.09|310.68|306.58|204
1640926500000|2021-12-31 04:55:00|310.83|306.73|311.15|307.05|311.28|307.18|310.81|306.71|214
1640926800000|2021-12-31 05:00:00|311.16|307.06|310.72|306.62|311.42|307.32|310.62|306.52|219
1640927100000|2021-12-31 05:05:00|310.73|306.63|310.67|306.57|310.85|306.75|310.42|306.32|219
1640927400000|2021-12-31 05:10:00|310.58|306.48|310.57|306.47|310.87|306.77|310.5|306.4|202
1640927700000|2021-12-31 05:15:00|310.56|306.46|310.6|306.5|310.77|306.67|310.3|306.2|212
1640928000000|2021-12-31 05:20:00|310.58|306.48|309.92|305.82|310.59|306.49|309.92|305.82|201
1640928300000|2021-12-31 05:25:00|309.91|305.81|309.91|305.81|310.19|306.09|309.84|305.74|284
1640928600000|2021-12-31 05:30:00|309.9|305.8|309.86|305.76|310.11|306.01|309.72|305.62|155
1640928900000|2021-12-31 05:35:00|309.82|305.72|309.57|305.47|309.9|305.8|309.48|305.38|192
1640929200000|2021-12-31 05:40:00|309.54|305.44|309.79|305.69|310.02|305.92|309.46|305.36|181
1640929500000|2021-12-31 05:45:00|309.8|305.7|310.53|306.43|310.64|306.54|309.79|305.69|193
1640929800000|2021-12-31 05:50:00|310.58|306.48|310.67|306.57|310.8|306.7|310.52|306.42|223
1640930100000|2021-12-31 05:55:00|310.69|306.59|310.41|306.31|310.79|306.69|310.36|306.26|197
1640930400000|2021-12-31 06:00:00|310.43|306.33|309.68|305.58|310.8|306.7|309.68|305.58|326
1640930700000|2021-12-31 06:05:00|309.67|305.57|309.28|305.18|309.77|305.67|309.03|304.93|291
1640931000000|2021-12-31 06:10:00|309.29|305.19|309.47|305.37|309.61|305.51|309.04|304.94|274
1640931300000|2021-12-31 06:15:00|309.49|305.39|309.45|305.35|309.57|305.47|308.67|304.57|407
1640931600000|2021-12-31 06:20:00|309.44|305.34|310.36|306.26|310.48|306.38|309.26|305.16|306
1640931900000|2021-12-31 06:25:00|310.35|306.25|309.9|305.8|310.42|306.32|309.88|305.78|184
1640932200000|2021-12-31 06:30:00|309.93|305.83|310.23|306.13|310.32|306.22|309.91|305.81|186
1640932500000|2021-12-31 06:35:00|310.26|306.16|310.39|306.29|310.46|306.36|310.21|306.11|149
1640932800000|2021-12-31 06:40:00|310.38|306.28|309.76|305.66|310.56|306.46|309.71|305.61|201
1640933100000|2021-12-31 06:45:00|309.74|305.64|310.04|305.94|310.07|305.97|309.71|305.61|221
1640933400000|2021-12-31 06:50:00|310.06|305.96|310.52|306.42|310.54|306.44|309.87|305.77|243
1640933700000|2021-12-31 06:55:00|310.51|306.41|309.84|305.74|310.55|306.45|309.64|305.54|240
1640934000000|2021-12-31 07:00:00|309.88|305.78|310.27|306.17|310.36|306.26|309.87|305.77|244
1640934300000|2021-12-31 07:05:00|310.3|306.2|309.8|305.7|310.31|306.21|309.71|305.61|195
1640934600000|2021-12-31 07:10:00|309.81|305.71|309|304.9|309.86|305.76|309|304.9|304
1640934900000|2021-12-31 07:15:00|309.01|304.91|308.75|304.65|309.59|305.49|308.63|304.53|281
1640935200000|2021-12-31 07:20:00|308.76|304.66|308.76|304.66|308.86|304.76|308.26|304.16|343
1640935500000|2021-12-31 07:25:00|308.74|304.64|308.23|304.13|308.9|304.8|308.22|304.12|327
1640935800000|2021-12-31 07:30:00|308.21|304.11|308.16|304.06|308.42|304.32|308.06|303.96|289
1640936100000|2021-12-31 07:35:00|308.15|304.05|307.53|303.43|308.21|304.11|307.2|303.1|353
1640936400000|2021-12-31 07:40:00|307.54|303.44|306.8|302.7|307.59|303.49|306.79|302.69|405
1640936700000|2021-12-31 07:45:00|306.82|302.72|307.32|303.22|307.5|303.4|306.78|302.68|343
1640937000000|2021-12-31 07:50:00|307.34|303.24|308.32|304.22|308.37|304.27|307.15|303.05|310
1640937300000|2021-12-31 07:55:00|308.36|304.26|309.5|305.4|309.5|305.4|308.25|304.15|328
1640937600000|2021-12-31 08:00:00|309.52|305.42|309.2|305.1|309.64|305.54|308.4|304.3|395
1640937900000|2021-12-31 08:05:00|309.19|305.09|309.3|305.2|309.33|305.23|308.69|304.59|318
1640938200000|2021-12-31 08:10:00|309.31|305.21|308.94|304.84|309.31|305.21|308.66|304.56|302
1640938500000|2021-12-31 08:15:00|308.95|304.85|309.15|305.05|309.41|305.31|308.82|304.72|253
1640938800000|2021-12-31 08:20:00|309.14|305.04|314.41|310.31|314.84|310.74|308.9|304.8|374
1640939100000|2021-12-31 08:25:00|314.42|310.32|314.75|310.65|315.57|311.47|313.85|309.75|735
1640939400000|2021-12-31 08:30:00|314.74|310.64|316.59|312.49|316.69|312.59|314.71|310.61|609
1640939700000|2021-12-31 08:35:00|316.6|312.5|316.29|312.19|316.61|312.51|315.28|311.18|636
1640940000000|2021-12-31 08:40:00|316.21|312.11|315.58|311.48|316.34|312.24|315.29|311.19|504
1640940300000|2021-12-31 08:45:00|315.59|311.49|316.15|312.05|317.07|312.97|315.59|311.49|619
1640940600000|2021-12-31 08:50:00|316.1|312|314.42|310.32|316.44|312.34|314.21|310.11|426
1640940900000|2021-12-31 08:55:00|314.48|310.38|315.58|311.48|315.62|311.52|314.48|310.38|391
1640941200000|2021-12-31 09:00:00|315.57|311.47|315.42|311.32|316.35|312.25|315.36|311.26|486
1640941500000|2021-12-31 09:05:00|315.41|311.31|316.37|312.27|316.44|312.34|315.27|311.17|348
1640941800000|2021-12-31 09:10:00|316.38|312.28|316.33|312.23|316.65|312.55|316.31|312.21|320
1640942100000|2021-12-31 09:15:00|316.34|312.24|315.59|311.49|316.77|312.67|315.59|311.49|386
1640942400000|2021-12-31 09:20:00|315.56|311.46|315.26|311.16|315.75|311.65|315.18|311.08|361
1640942700000|2021-12-31 09:25:00|315.23|311.13|316.27|312.17|316.42|312.32|314.69|310.59|404
1640943000000|2021-12-31 09:30:00|316.3|312.2|315.33|311.23|316.36|312.26|315.28|311.18|239
1640943300000|2021-12-31 09:35:00|315.31|311.21|315.14|311.04|315.49|311.39|314.67|310.57|352
1640943600000|2021-12-31 09:40:00|315.15|311.05|314.61|310.51|315.41|311.31|314.55|310.45|317
1640943900000|2021-12-31 09:45:00|314.57|310.47|314.51|310.41|314.98|310.88|314.35|310.25|290
1640944200000|2021-12-31 09:50:00|314.52|310.42|314.59|310.49|314.78|310.68|314.45|310.35|193
1640944500000|2021-12-31 09:55:00|314.57|310.47|314.78|310.68|315.01|310.91|314.55|310.45|229
1640944800000|2021-12-31 10:00:00|314.8|310.7|314.7|310.6|315.15|311.05|314.63|310.53|232
1640945100000|2021-12-31 10:05:00|314.65|310.55|314.49|310.39|314.79|310.69|313.78|309.68|304
1640945400000|2021-12-31 10:10:00|314.44|310.34|314.34|310.24|314.54|310.44|313.95|309.85|274
1640945700000|2021-12-31 10:15:00|314.35|310.25|314.96|310.86|314.96|310.86|314.27|310.17|293
1640946000000|2021-12-31 10:20:00|314.95|310.85|315.28|311.18|315.42|311.32|314.67|310.57|248
1640946300000|2021-12-31 10:25:00|315.31|311.21|315.31|311.21|315.39|311.29|315.15|311.05|208
1640946600000|2021-12-31 10:30:00|315.3|311.2|315.54|311.44|315.55|311.45|315.23|311.13|167
1640946900000|2021-12-31 10:35:00|315.55|311.45|315.56|311.46|315.63|311.53|315.41|311.31|180
1640947200000|2021-12-31 10:40:00|315.57|311.47|315.78|311.68|315.98|311.88|315.49|311.39|186
1640947500000|2021-12-31 10:45:00|315.74|311.64|315.57|311.47|315.87|311.77|315.46|311.36|194
1640947800000|2021-12-31 10:50:00|315.55|311.45|315.59|311.49|315.97|311.87|315.5|311.4|185
1640948100000|2021-12-31 10:55:00|315.63|311.53|314.39|310.29|315.64|311.54|313.8|309.7|456
1640948400000|2021-12-31 11:00:00|314.41|310.31|314.75|310.65|315.47|311.37|314.2|310.1|483
1640948700000|2021-12-31 11:05:00|314.76|310.66|314.15|310.05|314.77|310.67|313.99|309.89|336
1640949000000|2021-12-31 11:10:00|314.14|310.04|313.91|309.81|314.3|310.2|313.85|309.75|263
1640949300000|2021-12-31 11:15:00|313.92|309.82|314.53|310.43|314.62|310.52|313.88|309.78|249
1640949600000|2021-12-31 11:20:00|314.55|310.45|315.77|311.67|317.28|313.18|314.52|310.42|374
1640949900000|2021-12-31 11:25:00|315.78|311.68|316.69|312.59|316.82|312.72|315.69|311.59|308
1640950200000|2021-12-31 11:30:00|316.63|312.53|316.01|311.91|316.63|312.53|315.53|311.43|369
1640950500000|2021-12-31 11:35:00|316.02|311.92|315.09|310.99|316.04|311.94|314.8|310.7|284
1640950800000|2021-12-31 11:40:00|315.11|311.01|314.79|310.69|315.26|311.16|314.58|310.48|258
1640951100000|2021-12-31 11:45:00|314.81|310.71|314.34|310.24|315.05|310.95|314.34|310.24|260
1640951400000|2021-12-31 11:50:00|314.33|310.23|314.55|310.45|314.6|310.5|314.16|310.06|150
1640951700000|2021-12-31 11:55:00|314.43|310.33|314|309.9|314.46|310.36|313.44|309.34|347
1640952000000|2021-12-31 12:00:00|314.03|309.93|313.91|309.81|314.22|310.12|313.61|309.51|310
1640952300000|2021-12-31 12:05:00|313.87|309.77|313.77|309.67|314.01|309.91|313.34|309.24|312
1640952600000|2021-12-31 12:10:00|313.76|309.66|314.41|310.31|314.44|310.34|313.74|309.64|256
1640952900000|2021-12-31 12:15:00|314.39|310.29|314.54|310.44|314.71|310.61|314.34|310.24|306
1640953200000|2021-12-31 12:20:00|314.53|310.43|314.46|310.36|314.55|310.45|314.22|310.12|225
1640953500000|2021-12-31 12:25:00|314.45|310.35|314.36|310.26|314.53|310.43|314.32|310.22|177
1640953800000|2021-12-31 12:30:00|314.38|310.28|314.72|310.62|314.86|310.76|314.34|310.24|253
1640954100000|2021-12-31 12:35:00|314.71|310.61|314.75|310.65|314.91|310.81|314.57|310.47|250
1640954400000|2021-12-31 12:40:00|314.74|310.64|314.86|310.76|315.19|311.09|314.61|310.51|319
1640954700000|2021-12-31 12:45:00|314.87|310.77|314.28|310.18|314.87|310.77|313.97|309.87|263
1640955000000|2021-12-31 12:50:00|314.3|310.2|314.44|310.34|314.51|310.41|314.07|309.97|199
1640955300000|2021-12-31 12:55:00|314.42|310.32|314.35|310.25|314.47|310.37|314.15|310.05|188
1640955600000|2021-12-31 13:00:00|314.34|310.24|314.63|310.53|314.66|310.56|314.19|310.09|213
1640955900000|2021-12-31 13:05:00|314.64|310.54|314.38|310.28|314.64|310.54|314.2|310.1|257
1640956200000|2021-12-31 13:10:00|314.39|310.29|314.33|310.23|314.67|310.57|314.3|310.2|190
1640956500000|2021-12-31 13:15:00|314.34|310.24|313.72|309.62|314.42|310.32|313.55|309.45|263
1640956800000|2021-12-31 13:20:00|313.73|309.63|313.9|309.8|313.91|309.81|313.71|309.61|174
1640957100000|2021-12-31 13:25:00|313.88|309.78|314.58|310.48|314.63|310.53|313.64|309.54|287
1640957400000|2021-12-31 13:30:00|314.57|310.47|314.17|310.07|314.7|310.6|314.1|310|247
1640957700000|2021-12-31 13:35:00|314.16|310.06|314.46|310.36|314.7|310.6|314.06|309.96|284
1640958000000|2021-12-31 13:40:00|314.48|310.38|314.55|310.45|314.63|310.53|314.29|310.19|201
1640958300000|2021-12-31 13:45:00|314.56|310.46|314.1|310|314.56|310.46|314.09|309.99|182
1640958600000|2021-12-31 13:50:00|314.11|310.01|313.83|309.73|314.34|310.24|313.83|309.73|206
1640958900000|2021-12-31 13:55:00|313.84|309.74|313.73|309.63|313.92|309.82|313.57|309.47|159
1640959200000|2021-12-31 14:00:00|313.75|309.65|313.85|309.75|313.96|309.86|313.62|309.52|212
1640959500000|2021-12-31 14:05:00|313.84|309.74|313.42|309.32|313.97|309.87|313.36|309.26|184
1640959800000|2021-12-31 14:10:00|313.4|309.3|313.49|309.39|313.72|309.62|313.18|309.08|226
1640960100000|2021-12-31 14:15:00|313.52|309.42|312.93|308.83|313.57|309.47|312.88|308.78|196
1640960400000|2021-12-31 14:20:00|312.92|308.82|313.35|309.25|313.54|309.44|312.91|308.81|194
1640960700000|2021-12-31 14:25:00|313.33|309.23|313.81|309.71|313.85|309.75|313.27|309.17|247
1640961000000|2021-12-31 14:30:00|313.87|309.77|314.43|310.33|314.46|310.36|313.43|309.33|227
1640961300000|2021-12-31 14:35:00|314.44|310.34|314.16|310.06|314.72|310.62|313.91|309.81|249
1640961600000|2021-12-31 14:40:00|314.2|310.1|313.47|309.37|314.38|310.28|313.29|309.19|279
1640961900000|2021-12-31 14:45:00|313.44|309.34|313.68|309.58|314.19|310.09|313.34|309.24|307
1640962200000|2021-12-31 14:50:00|313.7|309.6|314.01|309.91|314.01|309.91|313.63|309.53|256
1640962500000|2021-12-31 14:55:00|314.02|309.92|313.75|309.65|314.33|310.23|313.72|309.62|259
1640962800000|2021-12-31 15:00:00|313.76|309.66|313.82|309.72|314.22|310.12|313.63|309.53|227
1640963100000|2021-12-31 15:05:00|313.81|309.71|314.39|310.29|314.47|310.37|313.6|309.5|266
1640963400000|2021-12-31 15:10:00|314.41|310.31|314.58|310.48|314.71|310.61|314.29|310.19|262
1640963700000|2021-12-31 15:15:00|314.56|310.46|315.32|311.22|315.64|311.54|314.46|310.36|330
1640964000000|2021-12-31 15:20:00|315.31|311.21|315.62|311.52|315.8|311.7|315.22|311.12|330
1640964300000|2021-12-31 15:25:00|315.63|311.53|315.25|311.15|315.72|311.62|315.19|311.09|266
1640964600000|2021-12-31 15:30:00|315.24|311.14|314.78|310.68|315.25|311.15|314.64|310.54|209
1640964900000|2021-12-31 15:35:00|314.81|310.71|314.91|310.81|315.35|311.25|314.81|310.71|215
1640965200000|2021-12-31 15:40:00|314.9|310.8|314.61|310.51|314.94|310.84|314.54|310.44|173
1640965500000|2021-12-31 15:45:00|314.62|310.52|314.45|310.35|314.7|310.6|314.31|310.21|285
1640965800000|2021-12-31 15:50:00|314.44|310.34|314.09|309.99|314.48|310.38|313.88|309.78|188
1640966100000|2021-12-31 15:55:00|314.1|310|314.31|310.21|314.37|310.27|313.76|309.66|283
1640966400000|2021-12-31 16:00:00|314.37|310.27|313.9|309.8|314.68|310.58|313.89|309.79|240
1640966700000|2021-12-31 16:05:00|313.91|309.81|314.41|310.31|314.63|310.53|313.91|309.81|166
1640967000000|2021-12-31 16:10:00|314.4|310.3|314.61|310.51|314.77|310.67|314.35|310.25|250
1640967300000|2021-12-31 16:15:00|314.6|310.5|314.33|310.23|314.76|310.66|314.25|310.15|224
1640967600000|2021-12-31 16:20:00|314.34|310.24|314.53|310.43|314.67|310.57|314.31|310.21|182
1640967900000|2021-12-31 16:25:00|314.52|310.42|314.97|310.87|314.97|310.87|314.52|310.42|192
1640968200000|2021-12-31 16:30:00|314.96|310.86|313.9|309.8|315|310.9|313.79|309.69|261
1640968500000|2021-12-31 16:35:00|313.91|309.81|313.5|309.4|313.93|309.83|313.34|309.24|255
1640968800000|2021-12-31 16:40:00|313.51|309.41|313.56|309.46|313.73|309.63|313.41|309.31|231
1640969100000|2021-12-31 16:45:00|313.57|309.47|313.46|309.36|313.88|309.78|313.39|309.29|239
1640969400000|2021-12-31 16:50:00|313.49|309.39|311.82|307.72|313.49|309.39|311.11|307.01|549
1640969700000|2021-12-31 16:55:00|311.83|307.73|310.76|306.66|311.84|307.74|310.33|306.23|498
1640970000000|2021-12-31 17:00:00|310.77|306.67|311.18|307.08|311.4|307.3|310.61|306.51|384
1640970300000|2021-12-31 17:05:00|311.2|307.1|309.54|305.44|311.33|307.23|309.48|305.38|383
1640970600000|2021-12-31 17:10:00|309.55|305.45|309.32|305.22|309.89|305.79|308.91|304.81|446
1640970900000|2021-12-31 17:15:00|309.36|305.26|308.39|304.29|309.92|305.82|308.25|304.15|483
1640971200000|2021-12-31 17:20:00|308.27|304.17|308|303.9|308.66|304.56|307.65|303.55|450
1640971500000|2021-12-31 17:25:00|308.03|303.93|307.62|303.52|308.62|304.52|306.78|302.68|528
1640971800000|2021-12-31 17:30:00|307.61|303.51|307.56|303.46|308.49|304.39|307.33|303.23|563
1640972100000|2021-12-31 17:35:00|307.58|303.48|308.97|304.87|309.01|304.91|307.44|303.34|404
1640972400000|2021-12-31 17:40:00|308.99|304.89|309.05|304.95|309.06|304.96|308.3|304.2|333
1640972700000|2021-12-31 17:45:00|309.04|304.94|308.73|304.63|309.14|305.04|308.2|304.1|347
1640973000000|2021-12-31 17:50:00|308.72|304.62|308.51|304.41|308.89|304.79|308.49|304.39|302
1640973300000|2021-12-31 17:55:00|308.5|304.4|309.29|305.19|309.46|305.36|308.32|304.22|254
1640973600000|2021-12-31 18:00:00|309.3|305.2|309.26|305.16|309.66|305.56|308.89|304.79|366
1640973900000|2021-12-31 18:05:00|309.27|305.17|308.85|304.75|309.4|305.3|308.78|304.68|248
1640974200000|2021-12-31 18:10:00|308.86|304.76|308.29|304.19|309.09|304.99|308.27|304.17|197
1640974500000|2021-12-31 18:15:00|308.3|304.2|308.89|304.79|308.99|304.89|308.1|304|323
1640974800000|2021-12-31 18:20:00|308.88|304.78|308.99|304.89|309.01|304.91|308.5|304.4|292
1640975100000|2021-12-31 18:25:00|308.98|304.88|308.75|304.65|309.1|305|308.58|304.48|242
1640975400000|2021-12-31 18:30:00|308.74|304.64|308.64|304.54|308.85|304.75|308.45|304.35|261
1640975700000|2021-12-31 18:35:00|308.63|304.53|308.01|303.91|308.81|304.71|307.98|303.88|264
1640976000000|2021-12-31 18:40:00|307.97|303.87|307.1|303|308.45|304.35|306.62|302.52|500
1640976300000|2021-12-31 18:45:00|307.12|303.02|306.71|302.61|307.29|303.19|306.67|302.57|353
1640976600000|2021-12-31 18:50:00|306.72|302.62|306.47|302.37|306.9|302.8|306.36|302.26|312
1640976900000|2021-12-31 18:55:00|306.48|302.38|306.86|302.76|306.93|302.83|305.92|301.82|355
1640977200000|2021-12-31 19:00:00|306.85|302.75|306.41|302.31|306.88|302.78|306.39|302.29|299
1640977500000|2021-12-31 19:05:00|306.43|302.33|306.32|302.22|306.77|302.67|306.22|302.12|320
1640977800000|2021-12-31 19:10:00|306.31|302.21|305.48|301.38|306.43|302.33|305.25|301.15|371
1640978100000|2021-12-31 19:15:00|305.45|301.35|303.71|299.61|305.5|301.4|303.25|299.15|442
1640978400000|2021-12-31 19:20:00|303.7|299.6|303.08|298.98|303.88|299.78|302.89|298.79|407
1640978700000|2021-12-31 19:25:00|303|298.9|302.43|298.33|303.68|299.58|302.37|298.27|438
1640979000000|2021-12-31 19:30:00|302.42|298.32|302.54|298.44|304.55|300.45|301.76|297.66|654
1640979300000|2021-12-31 19:35:00|302.57|298.47|303|298.9|303.46|299.36|302.49|298.39|536
1640979600000|2021-12-31 19:40:00|303.06|298.96|302.63|298.53|303.69|299.59|302.63|298.53|447
1640979900000|2021-12-31 19:45:00|302.53|298.43|301.92|297.82|302.94|298.84|301.54|297.44|559
1640980200000|2021-12-31 19:50:00|301.93|297.83|301.2|297.1|302.13|298.03|300.51|296.41|583
1640980500000|2021-12-31 19:55:00|301.21|297.11|300.21|296.11|301.22|297.12|299.69|295.59|541
1640980800000|2021-12-31 20:00:00|300.23|296.13|302.33|298.23|302.5|298.4|299.63|295.53|607
1640981100000|2021-12-31 20:05:00|302.25|298.15|302.02|297.92|303.03|298.93|301.91|297.81|546
1640981400000|2021-12-31 20:10:00|302.05|297.95|302.56|298.46|302.7|298.6|301.96|297.86|436
1640981700000|2021-12-31 20:15:00|302.58|298.48|301.5|297.4|302.77|298.67|300.73|296.63|516
1640982000000|2021-12-31 20:20:00|301.51|297.41|301.5|297.4|301.62|297.52|300.89|296.79|420
1640982300000|2021-12-31 20:25:00|301.51|297.41|302.01|297.91|302.34|298.24|301.1|297|443
1640982600000|2021-12-31 20:30:00|302.02|297.92|301.49|297.39|302.58|298.48|301.36|297.26|316
1640982900000|2021-12-31 20:35:00|301.5|297.4|301.15|297.05|301.55|297.45|300.78|296.68|353
1640983200000|2021-12-31 20:40:00|301.17|297.07|301.15|297.05|301.56|297.46|300.59|296.49|331
1640983500000|2021-12-31 20:45:00|301.13|297.03|301.31|297.21|301.33|297.23|300.7|296.6|357
1640983800000|2021-12-31 20:50:00|301.27|297.17|300.83|296.73|301.27|297.17|300.37|296.27|454
1640984100000|2021-12-31 20:55:00|300.84|296.74|300.29|296.19|301.2|297.1|299.79|295.69|463
1640984400000|2021-12-31 21:00:00|300.21|296.11|302.73|298.63|302.75|298.65|300.21|296.11|567
1640984700000|2021-12-31 21:05:00|302.74|298.64|301.43|297.33|302.76|298.66|300.54|296.44|519
1640985000000|2021-12-31 21:10:00|301.44|297.34|301.15|297.05|301.49|297.39|300.77|296.67|486
1640985300000|2021-12-31 21:15:00|301.14|297.04|302.15|298.05|302.2|298.1|300.86|296.76|395
1640985600000|2021-12-31 21:20:00|302.16|298.06|302.59|298.49|302.89|298.79|301.88|297.78|322
1640985900000|2021-12-31 21:25:00|302.55|298.45|303.23|299.13|303.23|299.13|302.44|298.34|304
1640986200000|2021-12-31 21:30:00|303.22|299.12|304.22|300.12|304.28|300.18|303.16|299.06|360
1640986500000|2021-12-31 21:35:00|304.2|300.1|303.98|299.88|305.08|300.98|303.73|299.63|497
1640986800000|2021-12-31 21:40:00|303.99|299.89|303.71|299.61|304.69|300.59|303.52|299.42|363
1640987100000|2021-12-31 21:45:00|303.72|299.62|303.83|299.73|304.24|300.14|303.47|299.37|278
1640987400000|2021-12-31 21:50:00|303.82|299.72|303.88|299.78|303.93|299.83|303.38|299.28|342
1640987700000|2021-12-31 21:55:00|303.87|299.77|304.57|300.47|304.67|300.57|303.8|299.7|186
1641110400000|2022-01-02 08:00:00|316.69|312.59|316.22|312.12|316.7|312.6|316.22|312.12|143
1641110700000|2022-01-02 08:05:00|316.23|312.13|315.66|311.56|316.24|312.14|315.55|311.45|204
1641111000000|2022-01-02 08:10:00|315.67|311.57|315.83|311.73|315.87|311.77|315.38|311.28|158
1641111300000|2022-01-02 08:15:00|315.84|311.74|316.16|312.06|316.16|312.06|315.77|311.67|152
1641111600000|2022-01-02 08:20:00|316.24|312.14|316.96|312.86|317|312.9|316.23|312.13|176
1641111900000|2022-01-02 08:25:00|316.95|312.85|317.3|313.2|317.33|313.23|316.77|312.67|153
1641112200000|2022-01-02 08:30:00|317.29|313.19|317.38|313.28|317.58|313.48|317.17|313.07|198
1641112500000|2022-01-02 08:35:00|317.37|313.27|316.4|312.3|317.37|313.27|316.34|312.24|126
1641112800000|2022-01-02 08:40:00|316.37|312.27|316.86|312.76|316.92|312.82|316.33|312.23|161
1641113100000|2022-01-02 08:45:00|316.87|312.77|317.39|313.29|317.41|313.31|316.87|312.77|69
1641113400000|2022-01-02 08:50:00|317.4|313.3|317.97|313.87|318.01|313.91|317.4|313.3|134
1641113700000|2022-01-02 08:55:00|317.98|313.88|318.22|314.12|318.29|314.19|317.84|313.74|155
1641114000000|2022-01-02 09:00:00|318.23|314.13|318.4|314.3|318.4|314.3|317.89|313.79|159
1641114300000|2022-01-02 09:05:00|318.41|314.31|318.46|314.36|318.55|314.45|318.38|314.28|58
1641114600000|2022-01-02 09:10:00|318.47|314.37|318.53|314.43|318.57|314.47|318.36|314.26|93
1641114900000|2022-01-02 09:15:00|318.52|314.42|318.44|314.34|318.53|314.43|318.27|314.17|114
1641115200000|2022-01-02 09:20:00|318.49|314.39|319.49|315.39|319.84|315.74|318.46|314.36|258
1641115500000|2022-01-02 09:25:00|319.48|315.38|319.25|315.15|319.62|315.52|319.13|315.03|238
1641115800000|2022-01-02 09:30:00|319.26|315.16|319.39|315.29|319.55|315.45|319.24|315.14|180
1641116100000|2022-01-02 09:35:00|319.38|315.28|319.5|315.4|319.61|315.51|319.33|315.23|122
1641116400000|2022-01-02 09:40:00|319.52|315.42|319.62|315.52|319.65|315.55|319.43|315.33|68
1641116700000|2022-01-02 09:45:00|319.63|315.53|319.44|315.34|319.63|315.53|319.43|315.33|105
1641117000000|2022-01-02 09:50:00|319.45|315.35|318.84|314.74|319.58|315.48|318.83|314.73|123
1641117300000|2022-01-02 09:55:00|318.83|314.73|318.95|314.85|319.25|315.15|318.72|314.62|182
1641117600000|2022-01-02 10:00:00|318.94|314.84|318.71|314.61|318.94|314.84|318.67|314.57|99
1641117900000|2022-01-02 10:05:00|318.72|314.62|319.25|315.15|319.32|315.22|318.71|314.61|152
1641118200000|2022-01-02 10:10:00|319.26|315.16|319.79|315.69|320.14|316.04|319.26|315.16|136
1641118500000|2022-01-02 10:15:00|319.78|315.68|319.21|315.11|319.8|315.7|319.2|315.1|149
1641118800000|2022-01-02 10:20:00|319.2|315.1|319.45|315.35|319.45|315.35|319.2|315.1|104
1641119100000|2022-01-02 10:25:00|319.44|315.34|320.36|316.26|320.38|316.28|319.44|315.34|129
1641119400000|2022-01-02 10:30:00|320.35|316.25|320.51|316.41|320.56|316.46|320.29|316.19|113
1641119700000|2022-01-02 10:35:00|320.5|316.4|319.92|315.82|320.52|316.42|319.82|315.72|96
1641120000000|2022-01-02 10:40:00|319.91|315.81|319.7|315.6|319.91|315.81|319.58|315.48|90
1641120300000|2022-01-02 10:45:00|319.69|315.59|319.82|315.72|319.86|315.76|319.66|315.56|118
1641120600000|2022-01-02 10:50:00|319.77|315.67|319.79|315.69|319.94|315.84|319.64|315.54|107
1641120900000|2022-01-02 10:55:00|319.78|315.68|319.69|315.59|320.16|316.06|319.61|315.51|163
1641121200000|2022-01-02 11:00:00|319.7|315.6|319.97|315.87|320.07|315.97|319.55|315.45|199
1641121500000|2022-01-02 11:05:00|319.98|315.88|320.58|316.48|320.7|316.6|319.98|315.88|163
1641121800000|2022-01-02 11:10:00|320.59|316.49|320.6|316.5|320.67|316.57|320.46|316.36|82
1641122100000|2022-01-02 11:15:00|320.62|316.52|320.66|316.56|320.7|316.6|320.59|316.49|59
1641122400000|2022-01-02 11:20:00|320.7|316.6|320.64|316.54|320.86|316.76|320.64|316.54|99
1641122700000|2022-01-02 11:25:00|320.65|316.55|320.64|316.54|320.65|316.55|320.55|316.45|64
1641123000000|2022-01-02 11:30:00|320.65|316.55|321.24|317.14|321.25|317.15|320.64|316.54|154
1641123300000|2022-01-02 11:35:00|321.2|317.1|321.25|317.15|321.44|317.34|321.12|317.02|101
1641123600000|2022-01-02 11:40:00|321.26|317.16|320.8|316.7|321.26|317.16|320.78|316.68|126
1641123900000|2022-01-02 11:45:00|320.81|316.71|320.57|316.47|320.81|316.71|320.34|316.24|167
1641124200000|2022-01-02 11:50:00|320.58|316.48|321.01|316.91|321.01|316.91|320.53|316.43|114
1641124500000|2022-01-02 11:55:00|321.02|316.92|321.96|317.86|321.96|317.86|321.02|316.92|148
1641124800000|2022-01-02 12:00:00|321.95|317.85|321.38|317.28|323.66|319.56|321.17|317.07|384
1641125100000|2022-01-02 12:05:00|321.33|317.23|321.06|316.96|321.55|317.45|320.68|316.58|264
1641125400000|2022-01-02 12:10:00|321.05|316.95|321.29|317.19|321.48|317.38|320.9|316.8|205
1641125700000|2022-01-02 12:15:00|321.31|317.21|321.55|317.45|321.59|317.49|320.82|316.72|208
1641126000000|2022-01-02 12:20:00|321.54|317.44|322.72|318.62|322.79|318.69|321.48|317.38|207
1641126300000|2022-01-02 12:25:00|322.73|318.63|322.3|318.2|322.73|318.63|322.29|318.19|116
1641126600000|2022-01-02 12:30:00|322.31|318.21|322.54|318.44|322.63|318.53|322.21|318.11|143
1641126900000|2022-01-02 12:35:00|322.5|318.4|323.48|319.38|323.56|319.46|322.5|318.4|229
1641127200000|2022-01-02 12:40:00|323.47|319.37|323.26|319.16|323.74|319.64|323.23|319.13|301
1641127500000|2022-01-02 12:45:00|323.27|319.17|323.3|319.2|323.47|319.37|323|318.9|341
1641127800000|2022-01-02 12:50:00|323.29|319.19|323.54|319.44|323.58|319.48|322.6|318.5|254
1641128100000|2022-01-02 12:55:00|323.56|319.46|323.3|319.2|323.56|319.46|323.11|319.01|215
1641128400000|2022-01-02 13:00:00|323.31|319.21|322.04|317.94|323.33|319.23|321.76|317.66|256
1641128700000|2022-01-02 13:05:00|321.96|317.86|321.92|317.82|322.66|318.56|321.88|317.78|203
1641129000000|2022-01-02 13:10:00|321.93|317.83|321.29|317.19|322.05|317.95|321.29|317.19|264
1641129300000|2022-01-02 13:15:00|321.3|317.2|321.3|317.2|321.45|317.35|321.15|317.05|255
1641129600000|2022-01-02 13:20:00|321.33|317.23|321.28|317.18|321.46|317.36|320.87|316.77|207
1641129900000|2022-01-02 13:25:00|321.3|317.2|322.15|318.05|322.15|318.05|321.24|317.14|200
1641130200000|2022-01-02 13:30:00|322.16|318.06|321.66|317.56|322.16|318.06|321.56|317.46|145
1641130500000|2022-01-02 13:35:00|321.65|317.55|321.27|317.17|321.65|317.55|321.25|317.15|195
1641130800000|2022-01-02 13:40:00|321.28|317.18|321.4|317.3|321.4|317.3|321.23|317.13|128
1641131100000|2022-01-02 13:45:00|321.41|317.31|320.4|316.3|321.42|317.32|320.4|316.3|178
1641131400000|2022-01-02 13:50:00|320.43|316.33|320.76|316.66|320.85|316.75|320.34|316.24|258
1641131700000|2022-01-02 13:55:00|320.77|316.67|320.56|316.46|320.97|316.87|320.5|316.4|182
1641132000000|2022-01-02 14:00:00|320.55|316.45|320.56|316.46|320.57|316.47|320.16|316.06|253
1641132300000|2022-01-02 14:05:00|320.55|316.45|321.07|316.97|321.18|317.08|320.53|316.43|152
1641132600000|2022-01-02 14:10:00|321.15|317.05|321.32|317.22|321.34|317.24|320.83|316.73|127
1641132900000|2022-01-02 14:15:00|321.33|317.23|321.57|317.47|321.6|317.5|321.28|317.18|162
1641133200000|2022-01-02 14:20:00|321.6|317.5|320.61|316.51|321.63|317.53|320.58|316.48|197
1641133500000|2022-01-02 14:25:00|320.62|316.52|320.59|316.49|321.12|317.02|320.36|316.26|234
1641133800000|2022-01-02 14:30:00|320.64|316.54|321.41|317.31|321.44|317.34|320.55|316.45|193
1641134100000|2022-01-02 14:35:00|321.42|317.32|321.92|317.82|321.93|317.83|321.24|317.14|168
1641134400000|2022-01-02 14:40:00|321.91|317.81|321.9|317.8|321.95|317.85|321.85|317.75|71
1641134700000|2022-01-02 14:45:00|321.93|317.83|321.87|317.77|322.27|318.17|321.74|317.64|130
1641135000000|2022-01-02 14:50:00|321.86|317.76|321.95|317.85|321.95|317.85|321.71|317.61|134
1641135300000|2022-01-02 14:55:00|321.94|317.84|322.31|318.21|322.31|318.21|321.8|317.7|117
1641135600000|2022-01-02 15:00:00|322.29|318.19|322.29|318.19|322.54|318.44|322.19|318.09|193
1641135900000|2022-01-02 15:05:00|322.28|318.18|323.15|319.05|323.3|319.2|322.28|318.18|150
1641136200000|2022-01-02 15:10:00|323.23|319.13|324.24|320.14|324.29|320.19|323.14|319.04|187
1641136500000|2022-01-02 15:15:00|324.23|320.13|323.53|319.43|324.41|320.31|323.39|319.29|201
1641136800000|2022-01-02 15:20:00|323.5|319.4|323.45|319.35|323.72|319.62|323.31|319.21|221
1641137100000|2022-01-02 15:25:00|323.44|319.34|323.13|319.03|323.46|319.36|322.93|318.83|160
1641137400000|2022-01-02 15:30:00|323.11|319.01|322.82|318.72|323.3|319.2|322.52|318.42|230
1641137700000|2022-01-02 15:35:00|322.83|318.73|323.51|319.41|323.52|319.42|322.68|318.58|193
1641138000000|2022-01-02 15:40:00|323.52|319.42|323.65|319.55|323.79|319.69|323.51|319.41|117
1641138300000|2022-01-02 15:45:00|323.66|319.56|325.27|321.17|325.33|321.23|323.66|319.56|349
1641138600000|2022-01-02 15:50:00|325.26|321.16|325.3|321.2|325.39|321.29|324.77|320.67|279
1641138900000|2022-01-02 15:55:00|325.33|321.23|324.68|320.58|325.36|321.26|324.39|320.29|281
1641139200000|2022-01-02 16:00:00|324.7|320.6|324.72|320.62|325.67|321.57|324.58|320.48|360
1641139500000|2022-01-02 16:05:00|324.71|320.61|325.67|321.57|325.82|321.72|324.57|320.47|227
1641139800000|2022-01-02 16:10:00|325.68|321.58|325.31|321.21|325.69|321.59|325|320.9|291
1641140100000|2022-01-02 16:15:00|325.37|321.27|324.81|320.71|325.45|321.35|324.72|320.62|209
1641140400000|2022-01-02 16:20:00|324.82|320.72|325.53|321.43|325.58|321.48|324.82|320.72|157
1641140700000|2022-01-02 16:25:00|325.54|321.44|325.36|321.26|325.78|321.68|325.36|321.26|143
1641141000000|2022-01-02 16:30:00|325.37|321.27|325.78|321.68|326.08|321.98|325.29|321.19|321
1641141300000|2022-01-02 16:35:00|325.79|321.69|325.74|321.64|326.14|322.04|325.68|321.58|212
1641141600000|2022-01-02 16:40:00|325.73|321.63|326.14|322.04|326.15|322.05|325.64|321.54|148
1641141900000|2022-01-02 16:45:00|326.16|322.06|327.31|323.21|327.62|323.52|326.13|322.03|214
1641142200000|2022-01-02 16:50:00|327.3|323.2|327.89|323.79|327.92|323.82|326.58|322.48|313
1641142500000|2022-01-02 16:55:00|327.93|323.83|327.41|323.31|328.23|324.13|327.23|323.13|437
1641142800000|2022-01-02 17:00:00|327.43|323.33|327.37|323.27|328.54|324.44|327.37|323.27|401
1641143100000|2022-01-02 17:05:00|327.36|323.26|325.9|321.8|327.87|323.77|325.87|321.77|377
1641143400000|2022-01-02 17:10:00|325.94|321.84|325.58|321.48|326.67|322.57|325.53|321.43|311
1641143700000|2022-01-02 17:15:00|325.56|321.46|325.65|321.55|325.88|321.78|325.18|321.08|329
1641144000000|2022-01-02 17:20:00|325.64|321.54|325.89|321.79|325.89|321.79|325.34|321.24|276
1641144300000|2022-01-02 17:25:00|325.88|321.78|325.74|321.64|325.95|321.85|325.65|321.55|255
1641144600000|2022-01-02 17:30:00|325.73|321.63|325.59|321.49|325.89|321.79|325.18|321.08|209
1641144900000|2022-01-02 17:35:00|325.58|321.48|326.22|322.12|326.25|322.15|325.57|321.47|145
1641145200000|2022-01-02 17:40:00|326.24|322.14|326.15|322.05|326.3|322.2|325.85|321.75|208
1641145500000|2022-01-02 17:45:00|326.16|322.06|325.64|321.54|326.35|322.25|325.14|321.04|333
1641145800000|2022-01-02 17:50:00|325.63|321.53|325.39|321.29|325.74|321.64|325.12|321.02|329
1641146100000|2022-01-02 17:55:00|325.4|321.3|325.27|321.17|325.53|321.43|325.13|321.03|298
1641146400000|2022-01-02 18:00:00|325.26|321.16|324.87|320.77|325.33|321.23|324.38|320.28|311
1641146700000|2022-01-02 18:05:00|324.88|320.78|324.77|320.67|324.94|320.84|324.43|320.33|207
1641147000000|2022-01-02 18:10:00|324.75|320.65|324.59|320.49|324.95|320.85|324.56|320.46|193
1641147300000|2022-01-02 18:15:00|324.58|320.48|324.6|320.5|324.77|320.67|324.52|320.42|203
1641147600000|2022-01-02 18:20:00|324.65|320.55|323.72|319.62|324.66|320.56|323.67|319.57|247
1641147900000|2022-01-02 18:25:00|323.71|319.61|322.91|318.81|324.08|319.98|322.38|318.28|396
1641148200000|2022-01-02 18:30:00|322.92|318.82|322.19|318.09|322.98|318.88|321.52|317.42|451
1641148500000|2022-01-02 18:35:00|322.23|318.13|323.28|319.18|323.3|319.2|322.23|318.13|293
1641148800000|2022-01-02 18:40:00|323.3|319.2|323.58|319.48|323.87|319.77|323.24|319.14|252
1641149100000|2022-01-02 18:45:00|323.57|319.47|324.51|320.41|324.51|320.41|323.55|319.45|227
1641149400000|2022-01-02 18:50:00|324.52|320.42|323.74|319.64|324.52|320.42|323.66|319.56|318
1641149700000|2022-01-02 18:55:00|323.75|319.65|324.58|320.48|324.64|320.54|323.73|319.63|209
1641150000000|2022-01-02 19:00:00|324.61|320.51|326.27|322.17|326.27|322.17|324.2|320.1|299
1641150300000|2022-01-02 19:05:00|326.25|322.15|326.09|321.99|326.34|322.24|325.78|321.68|293
1641150600000|2022-01-02 19:10:00|326.13|322.03|325.56|321.46|326.18|322.08|325.43|321.33|268
1641150900000|2022-01-02 19:15:00|325.54|321.44|325.74|321.64|326.24|322.14|325.45|321.35|192
1641151200000|2022-01-02 19:20:00|325.73|321.63|324.6|320.5|325.76|321.66|324.6|320.5|330
1641151500000|2022-01-02 19:25:00|324.55|320.45|325.17|321.07|325.18|321.08|324.38|320.28|225
1641151800000|2022-01-02 19:30:00|325.16|321.06|325.35|321.25|325.52|321.42|324.65|320.55|235
1641152100000|2022-01-02 19:35:00|325.34|321.24|326.25|322.15|326.38|322.28|325.22|321.12|228
1641152400000|2022-01-02 19:40:00|326.23|322.13|326.24|322.14|326.55|322.45|325.95|321.85|230
1641152700000|2022-01-02 19:45:00|326.23|322.13|326.2|322.1|326.27|322.17|325.86|321.76|150
1641153000000|2022-01-02 19:50:00|326.19|322.09|326.69|322.59|326.75|322.65|326.13|322.03|153
1641153300000|2022-01-02 19:55:00|326.7|322.6|326.65|322.55|326.81|322.71|326.48|322.38|162
1641153600000|2022-01-02 20:00:00|326.66|322.56|326.58|322.48|326.79|322.69|325.86|321.76|220
1641153900000|2022-01-02 20:05:00|326.54|322.44|326.83|322.73|326.83|322.73|326.35|322.25|139
1641154200000|2022-01-02 20:10:00|326.84|322.74|327.8|323.7|327.8|323.7|326.82|322.72|202
1641154500000|2022-01-02 20:15:00|327.79|323.69|328.31|324.21|328.46|324.36|327.78|323.68|183
1641154800000|2022-01-02 20:20:00|328.3|324.2|328.27|324.17|328.37|324.27|328.17|324.07|132
1641155100000|2022-01-02 20:25:00|328.25|324.15|328.87|324.77|328.87|324.77|328.08|323.98|187
1641155400000|2022-01-02 20:30:00|328.9|324.8|328.12|324.02|328.97|324.87|328.11|324.01|190
1641155700000|2022-01-02 20:35:00|328.11|324.01|327.71|323.61|328.11|324.01|327.34|323.24|159
1641156000000|2022-01-02 20:40:00|327.7|323.6|327.9|323.8|327.94|323.84|327.67|323.57|147
1641156300000|2022-01-02 20:45:00|327.89|323.79|328.51|324.41|328.52|324.42|327.65|323.55|167
1641156600000|2022-01-02 20:50:00|328.5|324.4|329.37|325.27|329.37|325.27|328.41|324.31|147
1641156900000|2022-01-02 20:55:00|329.35|325.25|329.24|325.14|329.35|325.25|329.14|325.04|165
1641157200000|2022-01-02 21:00:00|329.22|325.12|327.85|323.75|329.22|325.12|327.74|323.64|210
1641157500000|2022-01-02 21:05:00|327.82|323.72|328.53|324.43|328.53|324.43|327.78|323.68|177
1641157800000|2022-01-02 21:10:00|328.55|324.45|328.68|324.58|328.83|324.73|328.23|324.13|264
1641158100000|2022-01-02 21:15:00|328.66|324.56|327.78|323.68|328.66|324.56|327.7|323.6|193
1641158400000|2022-01-02 21:20:00|327.79|323.69|327.39|323.29|327.87|323.77|327.28|323.18|184
1641158700000|2022-01-02 21:25:00|327.4|323.3|327.32|323.22|327.6|323.5|327.27|323.17|154
1641159000000|2022-01-02 21:30:00|327.31|323.21|326.82|322.72|327.44|323.34|326.69|322.59|164
1641159300000|2022-01-02 21:35:00|326.83|322.73|326.88|322.78|327.3|323.2|326.83|322.73|146
1641159600000|2022-01-02 21:40:00|326.89|322.79|326.59|322.49|327.39|323.29|326.57|322.47|235
1641159900000|2022-01-02 21:45:00|326.63|322.53|326.28|322.18|326.63|322.53|326.24|322.14|205
1641160200000|2022-01-02 21:50:00|326.29|322.19|326.29|322.19|326.45|322.35|326.26|322.16|135
1641160500000|2022-01-02 21:55:00|326.3|322.2|326.16|322.06|326.33|322.23|325.76|321.66|115
1641160800000|2022-01-02 22:00:00|325.94|321.84|326.33|322.23|326.5|322.4|325.86|321.76|212
1641161100000|2022-01-02 22:05:00|326.31|322.21|326.45|322.35|326.45|322.35|326.06|321.96|150
1641161400000|2022-01-02 22:10:00|326.44|322.34|326.62|322.52|326.71|322.61|326.43|322.33|174
1641161700000|2022-01-02 22:15:00|326.61|322.51|326.43|322.33|326.61|322.51|326.24|322.14|124
1641162000000|2022-01-02 22:20:00|326.44|322.34|326.49|322.39|326.54|322.44|326.36|322.26|153
1641162300000|2022-01-02 22:25:00|326.48|322.38|326.49|322.39|326.53|322.43|326.45|322.35|82
1641162600000|2022-01-02 22:30:00|326.5|322.4|326.58|322.48|326.58|322.48|326.44|322.34|121
1641162900000|2022-01-02 22:35:00|326.54|322.44|327.16|323.06|327.17|323.07|326.52|322.42|139
1641163200000|2022-01-02 22:40:00|327.17|323.07|327.9|323.8|327.94|323.84|327.12|323.02|169
1641163500000|2022-01-02 22:45:00|327.91|323.81|327.35|323.25|327.93|323.83|327.35|323.25|191
1641163800000|2022-01-02 22:50:00|327.36|323.26|326.74|322.64|327.36|323.26|326.67|322.57|187
1641164100000|2022-01-02 22:55:00|326.72|322.62|327.29|323.19|327.55|323.45|326.67|322.57|163
1641164400000|2022-01-02 23:00:00|327.27|323.17|327.23|323.13|327.86|323.76|327.23|323.13|383
1641164700000|2022-01-02 23:05:00|327.24|323.14|327.76|323.66|327.92|323.82|327.23|323.13|230
1641165000000|2022-01-02 23:10:00|327.77|323.67|327.8|323.7|327.95|323.85|327.57|323.47|254
1641165300000|2022-01-02 23:15:00|327.81|323.71|327.74|323.64|327.87|323.77|327.49|323.39|274
1641165600000|2022-01-02 23:20:00|327.75|323.65|327.29|323.19|327.78|323.68|327.16|323.06|306
1641165900000|2022-01-02 23:25:00|327.31|323.21|327.52|323.42|327.58|323.48|326.93|322.83|248
1641166200000|2022-01-02 23:30:00|327.55|323.45|327.49|323.39|327.9|323.8|327.49|323.39|301
1641166500000|2022-01-02 23:35:00|327.55|323.45|327.4|323.3|327.64|323.54|327.19|323.09|268
1641166800000|2022-01-02 23:40:00|327.43|323.33|327.77|323.67|327.83|323.73|327.31|323.21|235
1641167100000|2022-01-02 23:45:00|327.79|323.69|327.44|323.34|327.95|323.85|327.23|323.13|223
1641167400000|2022-01-02 23:50:00|327.45|323.35|327.19|323.09|327.56|323.46|326.91|322.81|239
1641167700000|2022-01-02 23:55:00|327.2|323.1|327.29|323.19|327.52|323.42|327.16|323.06|167
1641168000000|2022-01-03 00:00:00|327.27|323.17|326.82|322.72|327.3|323.2|326.44|322.34|391
1641168300000|2022-01-03 00:05:00|326.81|322.71|325.88|321.78|327.19|323.09|325.84|321.74|344
1641168600000|2022-01-03 00:10:00|325.86|321.76|325.59|321.49|325.98|321.88|325.35|321.25|284
1641168900000|2022-01-03 00:15:00|325.6|321.5|325.43|321.33|325.88|321.78|325.22|321.12|311
1641169200000|2022-01-03 00:20:00|325.42|321.32|325.83|321.73|325.92|321.82|325.38|321.28|231
1641169500000|2022-01-03 00:25:00|325.85|321.75|325.4|321.3|325.85|321.75|325.25|321.15|208
1641169800000|2022-01-03 00:30:00|325.41|321.31|324.13|320.03|325.41|321.31|324.04|319.94|333
1641170100000|2022-01-03 00:35:00|324.15|320.05|324.7|320.6|324.7|320.6|324.12|320.02|210
1641170400000|2022-01-03 00:40:00|324.68|320.58|324.85|320.75|325.02|320.92|324.54|320.44|226
1641170700000|2022-01-03 00:45:00|324.83|320.73|324.51|320.41|324.87|320.77|324.37|320.27|183
1641171000000|2022-01-03 00:50:00|324.5|320.4|324.65|320.55|324.97|320.87|324.5|320.4|209
1641171300000|2022-01-03 00:55:00|324.68|320.58|323.13|319.03|324.87|320.77|322.89|318.79|298
1641171600000|2022-01-03 01:00:00|323.11|319.01|322.93|318.83|323.21|319.11|321.8|317.7|383
1641171900000|2022-01-03 01:05:00|322.94|318.84|322.7|318.6|322.98|318.88|322.45|318.35|269
1641172200000|2022-01-03 01:10:00|322.71|318.61|322.65|318.55|322.88|318.78|322.48|318.38|203
1641172500000|2022-01-03 01:15:00|322.66|318.56|323.32|319.22|323.38|319.28|322.62|318.52|237
1641172800000|2022-01-03 01:20:00|323.27|319.17|322.4|318.3|323.27|319.17|322.21|318.11|257
1641173100000|2022-01-03 01:25:00|322.39|318.29|322.81|318.71|322.91|318.81|322.01|317.91|273
1641173400000|2022-01-03 01:30:00|322.83|318.73|322.82|318.72|323.22|319.12|322.79|318.69|237
1641173700000|2022-01-03 01:35:00|322.8|318.7|322.75|318.65|322.89|318.79|322.62|318.52|191
1641174000000|2022-01-03 01:40:00|322.78|318.68|322.55|318.45|322.78|318.68|322.28|318.18|212
1641174300000|2022-01-03 01:45:00|322.57|318.47|322.56|318.46|322.78|318.68|322.44|318.34|168
1641174600000|2022-01-03 01:50:00|322.57|318.47|323.27|319.17|323.27|319.17|322.56|318.46|142
1641174900000|2022-01-03 01:55:00|323.29|319.19|323.55|319.45|323.72|319.62|323.27|319.17|187
1641175200000|2022-01-03 02:00:00|323.51|319.41|323.27|319.17|323.51|319.41|323.16|319.06|185
1641175500000|2022-01-03 02:05:00|323.29|319.19|322.57|318.47|323.3|319.2|322.21|318.11|277
1641175800000|2022-01-03 02:10:00|322.52|318.42|322.3|318.2|322.74|318.64|322.16|318.06|266
1641176100000|2022-01-03 02:15:00|322.31|318.21|322.75|318.65|322.76|318.66|322.01|317.91|201
1641176400000|2022-01-03 02:20:00|322.77|318.67|322.91|318.81|322.95|318.85|322.71|318.61|210
1641176700000|2022-01-03 02:25:00|322.92|318.82|322.94|318.84|322.97|318.87|322.6|318.5|182
1641177000000|2022-01-03 02:30:00|322.96|318.86|323.18|319.08|323.28|319.18|322.8|318.7|124
1641177300000|2022-01-03 02:35:00|323.15|319.05|322.77|318.67|323.33|319.23|322.77|318.67|212
1641177600000|2022-01-03 02:40:00|322.81|318.71|323.46|319.36|323.47|319.37|322.74|318.64|235
1641177900000|2022-01-03 02:45:00|323.44|319.34|322.68|318.58|323.48|319.38|322.68|318.58|305
1641178200000|2022-01-03 02:50:00|322.7|318.6|323.28|319.18|323.3|319.2|322.15|318.05|245
1641178500000|2022-01-03 02:55:00|323.27|319.17|324.02|319.92|324.03|319.93|323.24|319.14|334
1641178800000|2022-01-03 03:00:00|324.03|319.93|324.66|320.56|325.18|321.08|323.89|319.79|335
1641179100000|2022-01-03 03:05:00|324.64|320.54|324.31|320.21|324.96|320.86|324.19|320.09|195
1641179400000|2022-01-03 03:10:00|324.26|320.16|323.83|319.73|324.26|320.16|323.8|319.7|214
1641179700000|2022-01-03 03:15:00|323.82|319.72|323.47|319.37|323.83|319.73|323.28|319.18|292
1641180000000|2022-01-03 03:20:00|323.48|319.38|323.67|319.57|323.77|319.67|323.34|319.24|209
1641180300000|2022-01-03 03:25:00|323.68|319.58|323.98|319.88|324.05|319.95|323.59|319.49|171
1641180600000|2022-01-03 03:30:00|324.04|319.94|323.66|319.56|324.35|320.25|323.63|319.53|200
1641180900000|2022-01-03 03:35:00|323.65|319.55|322.5|318.4|323.67|319.57|322.26|318.16|247
1641181200000|2022-01-03 03:40:00|322.49|318.39|322.27|318.17|322.51|318.41|321.65|317.55|324
1641181500000|2022-01-03 03:45:00|322.28|318.18|321.7|317.6|322.28|318.18|321.65|317.55|276
1641181800000|2022-01-03 03:50:00|321.69|317.59|322.62|318.52|322.62|318.52|321.69|317.59|282
1641182100000|2022-01-03 03:55:00|322.61|318.51|322.57|318.47|322.71|318.61|322.38|318.28|202
1641182400000|2022-01-03 04:00:00|322.55|318.45|322.68|318.58|322.8|318.7|322.24|318.14|236
1641182700000|2022-01-03 04:05:00|322.64|318.54|323.09|318.99|323.22|319.12|322.56|318.46|226
1641183000000|2022-01-03 04:10:00|323.08|318.98|322.5|318.4|323.19|319.09|322.5|318.4|196
1641183300000|2022-01-03 04:15:00|322.51|318.41|322.77|318.67|322.98|318.88|322.49|318.39|163
1641183600000|2022-01-03 04:20:00|322.76|318.66|322.78|318.68|322.79|318.69|322.18|318.08|240
1641183900000|2022-01-03 04:25:00|322.76|318.66|322.42|318.32|322.8|318.7|322.38|318.28|169
1641184200000|2022-01-03 04:30:00|322.43|318.33|322.37|318.27|322.53|318.43|322.12|318.02|190
1641184500000|2022-01-03 04:35:00|322.36|318.26|322.67|318.57|322.76|318.66|322.34|318.24|207
1641184800000|2022-01-03 04:40:00|322.69|318.59|322.79|318.69|322.85|318.75|322.5|318.4|150
1641185100000|2022-01-03 04:45:00|322.78|318.68|322.68|318.58|322.98|318.88|322.67|318.57|132
1641185400000|2022-01-03 04:50:00|322.73|318.63|322.2|318.1|322.75|318.65|322.15|318.05|187
1641185700000|2022-01-03 04:55:00|322.18|318.08|322.07|317.97|322.36|318.26|321.97|317.87|182
1641186000000|2022-01-03 05:00:00|322.05|317.95|322.68|318.58|322.71|318.61|321.92|317.82|172
1641186300000|2022-01-03 05:05:00|322.67|318.57|322.36|318.26|322.84|318.74|322.18|318.08|216
1641186600000|2022-01-03 05:10:00|322.35|318.25|321.94|317.84|322.45|318.35|321.9|317.8|208
1641186900000|2022-01-03 05:15:00|321.92|317.82|322.32|318.22|322.37|318.27|321.87|317.77|225
1641187200000|2022-01-03 05:20:00|322.35|318.25|322.12|318.02|322.35|318.25|321.81|317.71|202
1641187500000|2022-01-03 05:25:00|322.13|318.03|322.86|318.76|323.35|319.25|322.1|318|282
1641187800000|2022-01-03 05:30:00|322.92|318.82|323.23|319.13|323.49|319.39|322.77|318.67|352
1641188100000|2022-01-03 05:35:00|323.21|319.11|323.45|319.35|323.62|319.52|323.21|319.11|290
1641188400000|2022-01-03 05:40:00|323.43|319.33|323.26|319.16|323.71|319.61|323.26|319.16|304
1641188700000|2022-01-03 05:45:00|323.27|319.17|322.65|318.55|323.54|319.44|322.59|318.49|207
1641189000000|2022-01-03 05:50:00|322.68|318.58|322.96|318.86|322.97|318.87|322.66|318.56|209
1641189300000|2022-01-03 05:55:00|322.95|318.85|323.26|319.16|323.29|319.19|322.77|318.67|137
1641189600000|2022-01-03 06:00:00|323.24|319.14|322.8|318.7|323.31|319.21|322.7|318.6|159
1641189900000|2022-01-03 06:05:00|322.81|318.71|322.26|318.16|322.81|318.71|322.24|318.14|207
1641190200000|2022-01-03 06:10:00|322.25|318.15|322.4|318.3|322.64|318.54|322.25|318.15|194
1641190500000|2022-01-03 06:15:00|322.39|318.29|322|317.9|322.39|318.29|321.75|317.65|258
1641190800000|2022-01-03 06:20:00|322.01|317.91|322.11|318.01|322.38|318.28|321.98|317.88|197
1641191100000|2022-01-03 06:25:00|322.12|318.02|321.9|317.8|322.41|318.31|321.73|317.63|204
1641191400000|2022-01-03 06:30:00|321.89|317.79|321.79|317.69|321.97|317.87|321.6|317.5|240
1641191700000|2022-01-03 06:35:00|321.8|317.7|322.19|318.09|322.24|318.14|321.79|317.69|189
1641192000000|2022-01-03 06:40:00|322.18|318.08|322.14|318.04|322.58|318.48|322.13|318.03|290
1641192300000|2022-01-03 06:45:00|322.13|318.03|321.81|317.71|322.14|318.04|321.61|317.51|221
1641192600000|2022-01-03 06:50:00|321.82|317.72|321.63|317.53|321.82|317.72|321.43|317.33|220
1641192900000|2022-01-03 06:55:00|321.64|317.54|321.3|317.2|321.65|317.55|320.64|316.54|275
1641193200000|2022-01-03 07:00:00|321.29|317.19|320.32|316.22|321.29|317.19|320.14|316.04|325
1641193500000|2022-01-03 07:05:00|320.35|316.25|321.03|316.93|321.04|316.94|320.32|316.22|246
1641193800000|2022-01-03 07:10:00|321.02|316.92|321.33|317.23|321.33|317.23|320.57|316.47|260
1641194100000|2022-01-03 07:15:00|321.32|317.22|321.23|317.13|321.47|317.37|321.12|317.02|265
1641194400000|2022-01-03 07:20:00|321.26|317.16|321.85|317.75|321.94|317.84|321.25|317.15|325
1641194700000|2022-01-03 07:25:00|321.84|317.74|321.83|317.73|322.02|317.92|321.6|317.5|270
1641195000000|2022-01-03 07:30:00|321.82|317.72|322.22|318.12|322.26|318.16|321.79|317.69|254
1641195300000|2022-01-03 07:35:00|322.21|318.11|321.79|317.69|322.26|318.16|321.79|317.69|198
1641195600000|2022-01-03 07:40:00|321.76|317.66|321.89|317.79|321.92|317.82|321.59|317.49|180
1641195900000|2022-01-03 07:45:00|321.85|317.75|321.45|317.35|321.88|317.78|321.36|317.26|202
1641196200000|2022-01-03 07:50:00|321.44|317.34|322.27|318.17|322.29|318.19|321.4|317.3|233
1641196500000|2022-01-03 07:55:00|322.25|318.15|322.24|318.14|322.34|318.24|322.11|318.01|161
1641196800000|2022-01-03 08:00:00|322.25|318.15|322.43|318.33|322.53|318.43|322.2|318.1|240
1641197100000|2022-01-03 08:05:00|322.45|318.35|322.32|318.22|322.65|318.55|322.29|318.19|214
1641197400000|2022-01-03 08:10:00|322.33|318.23|322.75|318.65|322.92|318.82|322.2|318.1|264
1641197700000|2022-01-03 08:15:00|322.74|318.64|322.41|318.31|322.8|318.7|322.33|318.23|222
1641198000000|2022-01-03 08:20:00|322.4|318.3|322.01|317.91|322.63|318.53|321.97|317.87|216
1641198300000|2022-01-03 08:25:00|322|317.9|321.97|317.87|322.33|318.23|321.92|317.82|134
1641198600000|2022-01-03 08:30:00|321.96|317.86|321.93|317.83|322.16|318.06|321.82|317.72|168
1641198900000|2022-01-03 08:35:00|322|317.9|321.68|317.58|322.01|317.91|321.52|317.42|230
1641199200000|2022-01-03 08:40:00|321.75|317.65|321.7|317.6|321.81|317.71|321.48|317.38|245
1641199500000|2022-01-03 08:45:00|321.69|317.59|321.74|317.64|321.9|317.8|321.64|317.54|217
1641199800000|2022-01-03 08:50:00|321.75|317.65|321.78|317.68|321.91|317.81|321.63|317.53|267
1641200100000|2022-01-03 08:55:00|321.77|317.67|321.82|317.72|322|317.9|321.6|317.5|247
1641200400000|2022-01-03 09:00:00|321.84|317.74|322.9|318.8|322.9|318.8|321.83|317.73|242
1641200700000|2022-01-03 09:05:00|322.92|318.82|322.91|318.81|322.96|318.86|322.76|318.66|200
1641201000000|2022-01-03 09:10:00|322.92|318.82|322.19|318.09|322.92|318.82|322.19|318.09|229
1641201300000|2022-01-03 09:15:00|322.18|318.08|321.2|317.1|322.21|318.11|321.18|317.08|402
1641201600000|2022-01-03 09:20:00|321.19|317.09|321.82|317.72|322.09|317.99|321.11|317.01|377
1641201900000|2022-01-03 09:25:00|321.84|317.74|321.67|317.57|321.91|317.81|321.47|317.37|265
1641202200000|2022-01-03 09:30:00|321.7|317.6|322.27|318.17|322.36|318.26|321.52|317.42|278
1641202500000|2022-01-03 09:35:00|322.3|318.2|322.72|318.62|322.78|318.68|322.25|318.15|250
1641202800000|2022-01-03 09:40:00|322.73|318.63|322.62|318.52|322.84|318.74|322.44|318.34|235
1641203100000|2022-01-03 09:45:00|322.68|318.58|322.7|318.6|322.82|318.72|322.45|318.35|262
1641203400000|2022-01-03 09:50:00|322.69|318.59|322.91|318.81|322.91|318.81|322.63|318.53|272
1641203700000|2022-01-03 09:55:00|322.92|318.82|322.64|318.54|322.92|318.82|322.4|318.3|229
1641204000000|2022-01-03 10:00:00|322.61|318.51|322.61|318.51|323.4|319.3|322.42|318.32|335
1641204300000|2022-01-03 10:05:00|322.62|318.52|322.92|318.82|322.99|318.89|322.48|318.38|234
1641204600000|2022-01-03 10:10:00|322.93|318.83|323.3|319.2|323.62|319.52|322.81|318.71|346
1641204900000|2022-01-03 10:15:00|323.29|319.19|323.34|319.24|323.43|319.33|322.88|318.78|262
1641205200000|2022-01-03 10:20:00|323.35|319.25|322.76|318.66|323.35|319.25|322.6|318.5|265
1641205500000|2022-01-03 10:25:00|322.8|318.7|322.61|318.51|322.94|318.84|322.48|318.38|211
1641205800000|2022-01-03 10:30:00|322.59|318.49|322.25|318.15|322.63|318.53|322.05|317.95|226
1641206100000|2022-01-03 10:35:00|322.24|318.14|323.16|319.06|323.18|319.08|322.2|318.1|236
1641206400000|2022-01-03 10:40:00|323.17|319.07|323.38|319.28|323.51|319.41|323.14|319.04|222
1641206700000|2022-01-03 10:45:00|323.4|319.3|323.59|319.49|323.76|319.66|323.27|319.17|310
1641207000000|2022-01-03 10:50:00|323.57|319.47|323.5|319.4|323.63|319.53|323.43|319.33|193
1641207300000|2022-01-03 10:55:00|323.51|319.41|323.26|319.16|323.59|319.49|323.13|319.03|222
1641207600000|2022-01-03 11:00:00|323.2|319.1|323.98|319.88|324.02|319.92|323.2|319.1|266
1641207900000|2022-01-03 11:05:00|323.99|319.89|323.99|319.89|324.27|320.17|323.68|319.58|253
1641208200000|2022-01-03 11:10:00|323.97|319.87|324.48|320.38|324.48|320.38|323.81|319.71|173
1641208500000|2022-01-03 11:15:00|324.5|320.4|324.41|320.31|324.55|320.45|324.29|320.19|226
1641208800000|2022-01-03 11:20:00|324.42|320.32|324.63|320.53|324.73|320.63|324.42|320.32|183
1641209100000|2022-01-03 11:25:00|324.64|320.54|324.51|320.41|324.82|320.72|324.44|320.34|258
1641209400000|2022-01-03 11:30:00|324.48|320.38|324.11|320.01|324.62|320.52|324.08|319.98|226
1641209700000|2022-01-03 11:35:00|324.12|320.02|323.83|319.73|324.14|320.04|323.75|319.65|162
1641210000000|2022-01-03 11:40:00|323.84|319.74|323.68|319.58|323.91|319.81|323.49|319.39|305
1641210300000|2022-01-03 11:45:00|323.67|319.57|323.68|319.58|323.8|319.7|323.2|319.1|320
1641210600000|2022-01-03 11:50:00|323.69|319.59|323.78|319.68|323.93|319.83|323.62|319.52|201
1641210900000|2022-01-03 11:55:00|323.79|319.69|323.86|319.76|324.52|320.42|323.79|319.69|226
1641211200000|2022-01-03 12:00:00|323.85|319.75|323.22|319.12|324.2|320.1|323.22|319.12|236
1641211500000|2022-01-03 12:05:00|323.21|319.11|323.76|319.66|323.94|319.84|322.84|318.74|242
1641211800000|2022-01-03 12:10:00|323.77|319.67|324.23|320.13|324.36|320.26|323.71|319.61|379
1641212100000|2022-01-03 12:15:00|324.24|320.14|324.33|320.23|324.56|320.46|323.9|319.8|311
1641212400000|2022-01-03 12:20:00|324.32|320.22|323.9|319.8|324.37|320.27|323.61|319.51|240
1641212700000|2022-01-03 12:25:00|323.91|319.81|323.77|319.67|323.93|319.83|323.6|319.5|207
1641213000000|2022-01-03 12:30:00|323.78|319.68|323.08|318.98|323.78|319.68|323.07|318.97|203
1641213300000|2022-01-03 12:35:00|323.07|318.97|322.9|318.8|323.21|319.11|322.63|318.53|256
1641213600000|2022-01-03 12:40:00|322.91|318.81|322.94|318.84|323.13|319.03|322.7|318.6|145
1641213900000|2022-01-03 12:45:00|322.97|318.87|322.71|318.61|323.3|319.2|322.7|318.6|205
1641214200000|2022-01-03 12:50:00|322.68|318.58|322.7|318.6|323.1|319|322.66|318.56|196
1641214500000|2022-01-03 12:55:00|322.69|318.59|322.91|318.81|322.91|318.81|322.56|318.46|189
1641214800000|2022-01-03 13:00:00|322.97|318.87|323.28|319.18|323.45|319.35|322.94|318.84|198
1641215100000|2022-01-03 13:05:00|323.29|319.19|323.45|319.35|323.63|319.53|323.2|319.1|165
1641215400000|2022-01-03 13:10:00|323.44|319.34|323.47|319.37|323.68|319.58|323.43|319.33|199
1641215700000|2022-01-03 13:15:00|323.46|319.36|323.62|319.52|324.17|320.07|323.46|319.36|245
1641216000000|2022-01-03 13:20:00|323.63|319.53|323.81|319.71|323.84|319.74|323.53|319.43|163
1641216300000|2022-01-03 13:25:00|323.83|319.73|324.23|320.13|324.27|320.17|323.64|319.54|149
1641216600000|2022-01-03 13:30:00|324.25|320.15|323.92|319.82|324.57|320.47|323.89|319.79|229
1641216900000|2022-01-03 13:35:00|323.91|319.81|323.71|319.61|323.94|319.84|323.48|319.38|244
1641217200000|2022-01-03 13:40:00|323.73|319.63|323.57|319.47|323.74|319.64|323.41|319.31|199
1641217500000|2022-01-03 13:45:00|323.56|319.46|323.61|319.51|323.8|319.7|323.49|319.39|140
1641217800000|2022-01-03 13:50:00|323.59|319.49|323.47|319.37|323.61|319.51|323.33|319.23|194
1641218100000|2022-01-03 13:55:00|323.53|319.43|323.07|318.97|323.61|319.51|323.02|318.92|300
1641218400000|2022-01-03 14:00:00|323.06|318.96|323.23|319.13|323.52|319.42|322.68|318.58|278
1641218700000|2022-01-03 14:05:00|323.2|319.1|322.72|318.62|323.21|319.11|322.17|318.07|318
1641219000000|2022-01-03 14:10:00|322.71|318.61|322.7|318.6|322.95|318.85|322.41|318.31|299
1641219300000|2022-01-03 14:15:00|322.67|318.57|322.96|318.86|322.99|318.89|322.24|318.14|261
1641219600000|2022-01-03 14:20:00|323|318.9|323.26|319.16|323.27|319.17|322.9|318.8|131
1641219900000|2022-01-03 14:25:00|323.25|319.15|323.1|319|323.28|319.18|323|318.9|210
1641220200000|2022-01-03 14:30:00|323.14|319.04|323.69|319.59|323.73|319.63|323.07|318.97|258
1641220500000|2022-01-03 14:35:00|323.71|319.61|323.83|319.73|324.46|320.36|323.53|319.43|369
1641220800000|2022-01-03 14:40:00|323.84|319.74|323.64|319.54|323.95|319.85|323.56|319.46|272
1641221100000|2022-01-03 14:45:00|323.66|319.56|322.51|318.41|323.87|319.77|321.94|317.84|476
1641221400000|2022-01-03 14:50:00|322.5|318.4|322.17|318.07|323|318.9|321.91|317.81|514
1641221700000|2022-01-03 14:55:00|322.18|318.08|322.11|318.01|322.46|318.36|321.77|317.67|422
1641222000000|2022-01-03 15:00:00|322.14|318.04|322.75|318.65|322.84|318.74|322.02|317.92|391
1641222300000|2022-01-03 15:05:00|322.74|318.64|321.72|317.62|322.74|318.64|321.49|317.39|403
1641222600000|2022-01-03 15:10:00|321.71|317.61|322.83|318.73|322.83|318.73|321.71|317.61|317
1641222900000|2022-01-03 15:15:00|322.82|318.72|322.93|318.83|323.24|319.14|322.64|318.54|279
1641223200000|2022-01-03 15:20:00|322.96|318.86|322.4|318.3|323.14|319.04|322.29|318.19|295
1641223500000|2022-01-03 15:25:00|322.45|318.35|323.21|319.11|323.32|319.22|322.38|318.28|296
1641223800000|2022-01-03 15:30:00|323.22|319.12|322.68|318.58|323.23|319.13|322.48|318.38|222
1641224100000|2022-01-03 15:35:00|322.66|318.56|322.95|318.85|322.95|318.85|322.51|318.41|163
1641224400000|2022-01-03 15:40:00|322.92|318.82|322.91|318.81|323.04|318.94|322.8|318.7|159
1641224700000|2022-01-03 15:45:00|322.97|318.87|322.84|318.74|323.47|319.37|322.84|318.74|230
1641225000000|2022-01-03 15:50:00|322.85|318.75|321.27|317.17|322.86|318.76|320.83|316.73|387
1641225300000|2022-01-03 15:55:00|321.31|317.21|321|316.9|321.31|317.21|320.5|316.4|434
1641225600000|2022-01-03 16:00:00|320.95|316.85|321.63|317.53|321.72|317.62|320.58|316.48|467
1641225900000|2022-01-03 16:05:00|321.62|317.52|321.47|317.37|321.67|317.57|320.42|316.32|471
1641226200000|2022-01-03 16:10:00|321.46|317.36|320.88|316.78|321.58|317.48|320.66|316.56|407
1641226500000|2022-01-03 16:15:00|320.87|316.77|318.47|314.37|320.88|316.78|318.34|314.24|577
1641226800000|2022-01-03 16:20:00|318.45|314.35|317.75|313.65|318.46|314.36|317.28|313.18|539
1641227100000|2022-01-03 16:25:00|317.78|313.68|318.43|314.33|318.57|314.47|317.12|313.02|426
1641227400000|2022-01-03 16:30:00|318.42|314.32|318.95|314.85|319.26|315.16|317.48|313.38|439
1641227700000|2022-01-03 16:35:00|318.96|314.86|318.74|314.64|318.97|314.87|318.3|314.2|334
1641228000000|2022-01-03 16:40:00|318.73|314.63|318.5|314.4|318.88|314.78|318.34|314.24|420
1641228300000|2022-01-03 16:45:00|318.52|314.42|318.27|314.17|318.67|314.57|318.11|314.01|360
1641228600000|2022-01-03 16:50:00|318.28|314.18|318.25|314.15|318.35|314.25|317.57|313.47|464
1641228900000|2022-01-03 16:55:00|318.26|314.16|318.45|314.35|318.71|314.61|318.25|314.15|335
1641229200000|2022-01-03 17:00:00|318.44|314.34|319.45|315.35|319.53|315.43|318.23|314.13|391
1641229500000|2022-01-03 17:05:00|319.46|315.36|319.61|315.51|320.19|316.09|319.46|315.36|383
1641229800000|2022-01-03 17:10:00|319.62|315.52|318.47|314.37|319.74|315.64|318.36|314.26|340
1641230100000|2022-01-03 17:15:00|318.48|314.38|318.72|314.62|318.86|314.76|318.31|314.21|293
1641230400000|2022-01-03 17:20:00|318.71|314.61|318.94|314.84|319|314.9|318.52|314.42|189
1641230700000|2022-01-03 17:25:00|318.98|314.88|320.19|316.09|320.73|316.63|318.95|314.85|319
1641231000000|2022-01-03 17:30:00|320.18|316.08|320.35|316.25|320.67|316.57|319.64|315.54|396
1641231300000|2022-01-03 17:35:00|320.33|316.23|320.06|315.96|320.65|316.55|319.9|315.8|373
1641231600000|2022-01-03 17:40:00|320.1|316|319.68|315.58|320.1|316|319.5|315.4|329
1641231900000|2022-01-03 17:45:00|319.67|315.57|320.32|316.22|320.65|316.55|319.61|315.51|286
1641232200000|2022-01-03 17:50:00|320.31|316.21|320.49|316.39|320.51|316.41|320.13|316.03|354
1641232500000|2022-01-03 17:55:00|320.48|316.38|319.88|315.78|320.55|316.45|319.83|315.73|248
1641232800000|2022-01-03 18:00:00|319.87|315.77|320.83|316.73|321.09|316.99|319.85|315.75|296
1641233100000|2022-01-03 18:05:00|320.85|316.75|320.15|316.05|321|316.9|319.79|315.69|369
1641233400000|2022-01-03 18:10:00|320.2|316.1|320.64|316.54|321.02|316.92|319.83|315.73|390
1641233700000|2022-01-03 18:15:00|320.65|316.55|321.16|317.06|321.22|317.12|320.31|316.21|295
1641234000000|2022-01-03 18:20:00|321.17|317.07|320.95|316.85|321.25|317.15|320.62|316.52|312
1641234300000|2022-01-03 18:25:00|320.96|316.86|321.4|317.3|321.45|317.35|320.93|316.83|260
1641234600000|2022-01-03 18:30:00|321.41|317.31|321.21|317.11|321.53|317.43|321.1|317|223
1641234900000|2022-01-03 18:35:00|321.23|317.13|320.79|316.69|321.5|317.4|320.61|316.51|319
1641235200000|2022-01-03 18:40:00|320.8|316.7|320.51|316.41|320.9|316.8|320.36|316.26|311
1641235500000|2022-01-03 18:45:00|320.52|316.42|320.32|316.22|320.52|316.42|319.85|315.75|367
1641235800000|2022-01-03 18:50:00|320.31|316.21|320.48|316.38|320.79|316.69|320.17|316.07|371
1641236100000|2022-01-03 18:55:00|320.47|316.37|320.49|316.39|320.63|316.53|320.16|316.06|300
1641236400000|2022-01-03 19:00:00|320.48|316.38|320.84|316.74|321.05|316.95|320.45|316.35|349
1641236700000|2022-01-03 19:05:00|320.87|316.77|321.29|317.19|321.3|317.2|320.02|315.92|364
1641237000000|2022-01-03 19:10:00|321.28|317.18|321.43|317.33|321.88|317.78|321.15|317.05|328
1641237300000|2022-01-03 19:15:00|321.42|317.32|321.65|317.55|321.88|317.78|321.14|317.04|287
1641237600000|2022-01-03 19:20:00|321.64|317.54|321.93|317.83|322.19|318.09|321.46|317.36|235
1641237900000|2022-01-03 19:25:00|321.96|317.86|322.22|318.12|322.37|318.27|321.91|317.81|163
1641238200000|2022-01-03 19:30:00|322.2|318.1|321.64|317.54|322.4|318.3|321.59|317.49|153
1641238500000|2022-01-03 19:35:00|321.63|317.53|321.86|317.76|321.86|317.76|321.48|317.38|236
1641238800000|2022-01-03 19:40:00|321.85|317.75|321.92|317.82|322.05|317.95|321.77|317.67|214
1641239100000|2022-01-03 19:45:00|321.91|317.81|321.68|317.58|322.25|318.15|321.6|317.5|269
1641239400000|2022-01-03 19:50:00|321.67|317.57|321.21|317.11|321.7|317.6|321.04|316.94|310
1641239700000|2022-01-03 19:55:00|321.19|317.09|320.42|316.32|321.22|317.12|320.31|316.21|285
1641240000000|2022-01-03 20:00:00|320.38|316.28|320.01|315.91|320.54|316.44|319.52|315.42|376
1641240300000|2022-01-03 20:05:00|320|315.9|319.32|315.22|320.1|316|318.9|314.8|450
1641240600000|2022-01-03 20:10:00|319.33|315.23|319.58|315.48|319.8|315.7|319.32|315.22|362
1641240900000|2022-01-03 20:15:00|319.57|315.47|319.14|315.04|319.91|315.81|319.08|314.98|305
1641241200000|2022-01-03 20:20:00|319.03|314.93|316.77|312.67|319.03|314.93|316.49|312.39|686
1641241500000|2022-01-03 20:25:00|316.79|312.69|315.97|311.87|316.79|312.69|315.7|311.6|473
1641241800000|2022-01-03 20:30:00|315.98|311.88|316.35|312.25|316.93|312.83|315.77|311.67|541
1641242100000|2022-01-03 20:35:00|316.36|312.26|316.17|312.07|316.71|312.61|315.67|311.57|488
1641242400000|2022-01-03 20:40:00|316.18|312.08|315.97|311.87|316.28|312.18|315.51|311.41|436
1641242700000|2022-01-03 20:45:00|315.98|311.88|317.56|313.46|317.56|313.46|315.97|311.87|417
1641243000000|2022-01-03 20:50:00|317.58|313.48|317.4|313.3|317.86|313.76|317.14|313.04|448
1641243300000|2022-01-03 20:55:00|317.43|313.33|317.81|313.71|317.98|313.88|317.09|312.99|365
1641243600000|2022-01-03 21:00:00|317.82|313.72|318.43|314.33|318.44|314.34|317.52|313.42|376
1641243900000|2022-01-03 21:05:00|318.42|314.32|318.24|314.14|318.56|314.46|318.07|313.97|303
1641244200000|2022-01-03 21:10:00|318.23|314.13|317.24|313.14|318.23|314.13|317.21|313.11|315
1641244500000|2022-01-03 21:15:00|317.23|313.13|317.67|313.57|317.84|313.74|317.17|313.07|247
1641244800000|2022-01-03 21:20:00|317.71|313.61|318.34|314.24|318.36|314.26|317.43|313.33|320
1641245100000|2022-01-03 21:25:00|318.33|314.23|318.51|314.41|318.8|314.7|318.33|314.23|224
1641245400000|2022-01-03 21:30:00|318.5|314.4|319.43|315.33|319.58|315.48|318.5|314.4|316
1641245700000|2022-01-03 21:35:00|319.44|315.34|319.01|314.91|319.68|315.58|318.8|314.7|299
1641246000000|2022-01-03 21:40:00|319.02|314.92|318.59|314.49|319.34|315.24|318.54|314.44|319
1641246300000|2022-01-03 21:45:00|318.6|314.5|319.41|315.31|319.47|315.37|318.59|314.49|257
1641246600000|2022-01-03 21:50:00|319.38|315.28|318.99|314.89|319.47|315.37|318.92|314.82|291
1641246900000|2022-01-03 21:55:00|319|314.9|318.44|314.34|319.23|315.13|318.43|314.33|213
1641247200000|2022-01-03 22:00:00|318.46|314.36|318.95|314.85|319.22|315.12|318.32|314.22|149
1641247500000|2022-01-03 22:05:00|318.92|314.82|318.85|314.75|319.27|315.17|318.73|314.63|172
1641247800000|2022-01-03 22:10:00|318.78|314.68|319.41|315.31|319.52|315.42|318.78|314.68|200
1641248100000|2022-01-03 22:15:00|319.42|315.32|319.7|315.6|319.71|315.61|319.06|314.96|139
1641248400000|2022-01-03 22:20:00|319.68|315.58|320.12|316.02|320.13|316.03|319.68|315.58|205
1641248700000|2022-01-03 22:25:00|320.11|316.01|320.58|316.48|320.66|316.56|320.08|315.98|239
1641249000000|2022-01-03 22:30:00|320.59|316.49|320.87|316.77|320.88|316.78|320.57|316.47|127
1641249300000|2022-01-03 22:35:00|320.9|316.8|321.49|317.39|321.51|317.41|320.83|316.73|146
1641249600000|2022-01-03 22:40:00|321.51|317.41|320.48|316.38|321.53|317.43|320.25|316.15|207
1641249900000|2022-01-03 22:45:00|320.46|316.36|320.28|316.18|320.91|316.81|320.23|316.13|235
1641250200000|2022-01-03 22:50:00|320.26|316.16|320.49|316.39|320.49|316.39|320.08|315.98|165
1641250500000|2022-01-03 22:55:00|320.48|316.38|320.61|316.51|320.63|316.53|320.44|316.34|142
1641250800000|2022-01-03 23:00:00|320.62|316.52|320.55|316.45|321.06|316.96|320.43|316.33|269
1641251100000|2022-01-03 23:05:00|320.56|316.46|320.95|316.85|321.28|317.18|320.47|316.37|313
1641251400000|2022-01-03 23:10:00|320.96|316.86|321.52|317.42|321.79|317.69|320.96|316.86|306
1641251700000|2022-01-03 23:15:00|321.51|317.41|321.67|317.57|321.95|317.85|321.38|317.28|301
1641252000000|2022-01-03 23:20:00|321.65|317.55|321.32|317.22|321.69|317.59|321.1|317|300
1641252300000|2022-01-03 23:25:00|321.3|317.2|321.41|317.31|321.51|317.41|321.19|317.09|219
1641252600000|2022-01-03 23:30:00|321.42|317.32|321.52|317.42|321.63|317.53|321.2|317.1|322
1641252900000|2022-01-03 23:35:00|321.51|317.41|321.92|317.82|322.22|318.12|321.45|317.35|248
1641253200000|2022-01-03 23:40:00|321.91|317.81|322.17|318.07|322.21|318.11|321.62|317.52|257
1641253500000|2022-01-03 23:45:00|322.16|318.06|321.48|317.38|322.31|318.21|321.21|317.11|268
1641253800000|2022-01-03 23:50:00|321.47|317.37|321.32|317.22|321.68|317.58|321.23|317.13|232
1641254100000|2022-01-03 23:55:00|321.31|317.21|321.52|317.42|321.52|317.42|321.21|317.11|331
1641254400000|2022-01-04 00:00:00|321.54|317.44|321.41|317.31|322.61|318.51|321.41|317.31|335
1641254700000|2022-01-04 00:05:00|321.43|317.33|322.22|318.12|322.44|318.34|321.42|317.32|271
1641255000000|2022-01-04 00:10:00|322.23|318.13|321.84|317.74|322.56|318.46|321.3|317.2|330
1641255300000|2022-01-04 00:15:00|321.85|317.75|320.9|316.8|321.97|317.87|320.74|316.64|352
1641255600000|2022-01-04 00:20:00|320.91|316.81|320.62|316.52|321.34|317.24|320.62|316.52|272
1641255900000|2022-01-04 00:25:00|320.65|316.55|322.18|318.08|322.44|318.34|320.62|316.52|442
1641256200000|2022-01-04 00:30:00|322.17|318.07|322.14|318.04|322.31|318.21|321.81|317.71|318
1641256500000|2022-01-04 00:35:00|322.12|318.02|321.51|317.41|322.15|318.05|321.45|317.35|307
1641256800000|2022-01-04 00:40:00|321.49|317.39|320.64|316.54|321.76|317.66|320.59|316.49|373
1641257100000|2022-01-04 00:45:00|320.62|316.52|320.78|316.68|320.92|316.82|320.56|316.46|290
1641257400000|2022-01-04 00:50:00|320.79|316.69|319.85|315.75|321.01|316.91|319.68|315.58|413
1641257700000|2022-01-04 00:55:00|319.84|315.74|319.81|315.71|319.86|315.76|319.09|314.99|372
1641258000000|2022-01-04 01:00:00|319.8|315.7|319.22|315.12|319.83|315.73|319.13|315.03|331
1641258300000|2022-01-04 01:05:00|319.25|315.15|319.91|315.81|320.18|316.08|319.1|315|360
1641258600000|2022-01-04 01:10:00|319.92|315.82|320.86|316.76|320.86|316.76|319.84|315.74|376
1641258900000|2022-01-04 01:15:00|320.84|316.74|321.61|317.51|321.66|317.56|320.81|316.71|390
1641259200000|2022-01-04 01:20:00|321.62|317.52|320.64|316.54|321.7|317.6|320.59|316.49|306
1641259500000|2022-01-04 01:25:00|320.65|316.55|321.86|317.76|321.89|317.79|320.6|316.5|283
1641259800000|2022-01-04 01:30:00|321.84|317.74|321.08|316.98|321.91|317.81|320.9|316.8|321
1641260100000|2022-01-04 01:35:00|321.06|316.96|320.53|316.43|321.1|317|320.34|316.24|313
1641260400000|2022-01-04 01:40:00|320.52|316.42|319.91|315.81|320.57|316.47|319.73|315.63|309
1641260700000|2022-01-04 01:45:00|319.9|315.8|319.22|315.12|320.5|316.4|319.14|315.04|329
1641261000000|2022-01-04 01:50:00|319.21|315.11|318.9|314.8|319.41|315.31|318.11|314.01|354
1641261300000|2022-01-04 01:55:00|318.92|314.82|318.37|314.27|318.92|314.82|318.21|314.11|319
1641261600000|2022-01-04 02:00:00|318.36|314.26|318.53|314.43|318.97|314.87|318.28|314.18|355
1641261900000|2022-01-04 02:05:00|318.54|314.44|317.85|313.75|318.81|314.71|317.75|313.65|289
1641262200000|2022-01-04 02:10:00|317.88|313.78|317.07|312.97|318.13|314.03|316.92|312.82|457
1641262500000|2022-01-04 02:15:00|317.05|312.95|317.42|313.32|317.65|313.55|316.63|312.53|370
1641262800000|2022-01-04 02:20:00|317.41|313.31|317.72|313.62|318.22|314.12|317.33|313.23|327
1641263100000|2022-01-04 02:25:00|317.73|313.63|318.53|314.43|318.84|314.74|317.73|313.63|291
1641263400000|2022-01-04 02:30:00|318.52|314.42|318.67|314.57|318.79|314.69|318.27|314.17|261
1641263700000|2022-01-04 02:35:00|318.63|314.53|318.45|314.35|318.64|314.54|317.86|313.76|290
1641264000000|2022-01-04 02:40:00|318.44|314.34|319.21|315.11|319.6|315.5|318.43|314.33|312
1641264300000|2022-01-04 02:45:00|319.22|315.12|318.84|314.74|319.44|315.34|318.84|314.74|338
1641264600000|2022-01-04 02:50:00|318.86|314.76|318.3|314.2|318.89|314.79|318.16|314.06|281
1641264900000|2022-01-04 02:55:00|318.27|314.17|318.28|314.18|318.55|314.45|318.2|314.1|351
1641265200000|2022-01-04 03:00:00|318.27|314.17|316.63|312.53|318.51|314.41|316.53|312.43|419
1641265500000|2022-01-04 03:05:00|316.64|312.54|316.9|312.8|316.94|312.84|316.42|312.32|298
1641265800000|2022-01-04 03:10:00|316.89|312.79|316.43|312.33|316.9|312.8|316.41|312.31|230
1641266100000|2022-01-04 03:15:00|316.41|312.31|317.47|313.37|317.49|313.39|316.26|312.16|271
1641266400000|2022-01-04 03:20:00|317.48|313.38|317.72|313.62|318|313.9|317.47|313.37|357
1641266700000|2022-01-04 03:25:00|317.73|313.63|317.56|313.46|317.81|313.71|317.42|313.32|408
1641267000000|2022-01-04 03:30:00|317.58|313.48|318.34|314.24|318.42|314.32|317.54|313.44|370
1641267300000|2022-01-04 03:35:00|318.33|314.23|318.62|314.52|318.8|314.7|318.29|314.19|282
1641267600000|2022-01-04 03:40:00|318.6|314.5|319|314.9|319.02|314.92|318.47|314.37|262
1641267900000|2022-01-04 03:45:00|319.02|314.92|319.13|315.03|319.19|315.09|318.75|314.65|225
1641268200000|2022-01-04 03:50:00|319.14|315.04|319.4|315.3|319.41|315.31|319.03|314.93|220
1641268500000|2022-01-04 03:55:00|319.39|315.29|319.14|315.04|319.41|315.31|319.13|315.03|293
1641268800000|2022-01-04 04:00:00|319.16|315.06|319.27|315.17|319.6|315.5|318.94|314.84|253
1641269100000|2022-01-04 04:05:00|319.25|315.15|318.48|314.38|319.28|315.18|318.2|314.1|362
1641269400000|2022-01-04 04:10:00|318.49|314.39|318.72|314.62|318.73|314.63|318.21|314.11|181
1641269700000|2022-01-04 04:15:00|318.71|314.61|318.8|314.7|318.84|314.74|318.63|314.53|125
1641270000000|2022-01-04 04:20:00|318.83|314.73|319.19|315.09|319.25|315.15|318.81|314.71|208
1641270300000|2022-01-04 04:25:00|319.11|315.01|319.23|315.13|319.27|315.17|318.82|314.72|154
1641270600000|2022-01-04 04:30:00|319.24|315.14|319.63|315.53|319.88|315.78|319.24|315.14|246
1641270900000|2022-01-04 04:35:00|319.62|315.52|318.27|314.17|319.71|315.61|318.22|314.12|280
1641271200000|2022-01-04 04:40:00|318.25|314.15|318.28|314.18|318.51|314.41|317.71|313.61|386
1641271500000|2022-01-04 04:45:00|318.26|314.16|318.15|314.05|318.67|314.57|318.03|313.93|339
1641271800000|2022-01-04 04:50:00|318.21|314.11|317.63|313.53|318.22|314.12|317.51|313.41|230
1641272100000|2022-01-04 04:55:00|317.62|313.52|317.35|313.25|317.7|313.6|317.33|313.23|279
1641272400000|2022-01-04 05:00:00|317.34|313.24|317.34|313.24|317.34|313.24|317.03|312.93|235
1641272700000|2022-01-04 05:05:00|317.33|313.23|317.74|313.64|317.83|313.73|317.31|313.21|243
1641273000000|2022-01-04 05:10:00|317.75|313.65|318|313.9|318.25|314.15|317.73|313.63|147
1641273300000|2022-01-04 05:15:00|317.99|313.89|318.32|314.22|318.39|314.29|317.92|313.82|214
1641273600000|2022-01-04 05:20:00|318.28|314.18|318.89|314.79|318.9|314.8|318.28|314.18|274
1641273900000|2022-01-04 05:25:00|318.9|314.8|319.56|315.46|319.69|315.59|318.86|314.76|227
1641274200000|2022-01-04 05:30:00|319.54|315.44|318.83|314.73|319.67|315.57|318.7|314.6|229
1641274500000|2022-01-04 05:35:00|318.84|314.74|318.21|314.11|318.95|314.85|318.19|314.09|319
1641274800000|2022-01-04 05:40:00|318.2|314.1|318.28|314.18|318.37|314.27|318.12|314.02|197
1641275100000|2022-01-04 05:45:00|318.29|314.19|317.88|313.78|318.7|314.6|317.84|313.74|251
1641275400000|2022-01-04 05:50:00|317.87|313.77|318.67|314.57|318.67|314.57|317.7|313.6|315
1641275700000|2022-01-04 05:55:00|318.69|314.59|319.44|315.34|319.5|315.4|318.69|314.59|267
1641276000000|2022-01-04 06:00:00|319.45|315.35|319.31|315.21|319.73|315.63|318.57|314.47|379
1641276300000|2022-01-04 06:05:00|319.3|315.2|319.64|315.54|319.89|315.79|319.07|314.97|270
1641276600000|2022-01-04 06:10:00|319.65|315.55|319.82|315.72|320.2|316.1|319.64|315.54|184
1641276900000|2022-01-04 06:15:00|319.81|315.71|319.47|315.37|320.04|315.94|319.25|315.15|291
1641277200000|2022-01-04 06:20:00|319.43|315.33|319.93|315.83|319.97|315.87|319.22|315.12|228
1641277500000|2022-01-04 06:25:00|319.92|315.82|320.42|316.32|320.44|316.34|319.87|315.77|190
1641277800000|2022-01-04 06:30:00|320.41|316.31|320.44|316.34|320.61|316.51|320.2|316.1|299
1641278100000|2022-01-04 06:35:00|320.42|316.32|320.24|316.14|320.5|316.4|319.6|315.5|291
1641278400000|2022-01-04 06:40:00|320.25|316.15|320.11|316.01|320.25|316.15|319.53|315.43|273
1641278700000|2022-01-04 06:45:00|320.13|316.03|319.72|315.62|320.13|316.03|319.61|315.51|239
1641279000000|2022-01-04 06:50:00|319.74|315.64|320.19|316.09|320.22|316.12|319.62|315.52|190
1641279300000|2022-01-04 06:55:00|320.2|316.1|320.45|316.35|320.84|316.74|320.17|316.07|221
1641279600000|2022-01-04 07:00:00|320.44|316.34|320.76|316.66|320.97|316.87|320.19|316.09|280
1641279900000|2022-01-04 07:05:00|320.77|316.67|320.47|316.37|320.87|316.77|320.4|316.3|238
1641280200000|2022-01-04 07:10:00|320.48|316.38|320.24|316.14|320.57|316.47|320.14|316.04|179
1641280500000|2022-01-04 07:15:00|320.25|316.15|320.78|316.68|320.84|316.74|320.17|316.07|216
1641280800000|2022-01-04 07:20:00|320.75|316.65|320.66|316.56|321.25|317.15|320.49|316.39|199
1641281100000|2022-01-04 07:25:00|320.67|316.57|321.18|317.08|321.46|317.36|320.67|316.57|287
1641281400000|2022-01-04 07:30:00|321.12|317.02|321.37|317.27|321.72|317.62|321.12|317.02|244
1641281700000|2022-01-04 07:35:00|321.36|317.26|321.51|317.41|321.59|317.49|321.19|317.09|201
1641282000000|2022-01-04 07:40:00|321.5|317.4|321.51|317.41|321.54|317.44|321.24|317.14|184
1641282300000|2022-01-04 07:45:00|321.53|317.43|321.34|317.24|321.6|317.5|321.21|317.11|207
1641282600000|2022-01-04 07:50:00|321.36|317.26|321.41|317.31|321.71|317.61|321.25|317.15|195
1641282900000|2022-01-04 07:55:00|321.42|317.32|322.2|318.1|322.2|318.1|321.35|317.25|238
1641283200000|2022-01-04 08:00:00|322.25|318.15|321.95|317.85|322.46|318.36|321.41|317.31|299
1641283500000|2022-01-04 08:05:00|321.97|317.87|322.8|318.7|323|318.9|321.92|317.82|351
1641283800000|2022-01-04 08:10:00|322.81|318.71|322.77|318.67|322.9|318.8|322.56|318.46|231
1641284100000|2022-01-04 08:15:00|322.76|318.66|321.92|317.82|322.82|318.72|321.9|317.8|247
1641284400000|2022-01-04 08:20:00|321.91|317.81|322.26|318.16|322.37|318.27|321.91|317.81|211
1641284700000|2022-01-04 08:25:00|322.21|318.11|321.83|317.73|322.29|318.19|321.74|317.64|204
1641285000000|2022-01-04 08:30:00|321.84|317.74|322.25|318.15|322.61|318.51|321.84|317.74|221
1641285300000|2022-01-04 08:35:00|322.27|318.17|322.6|318.5|322.8|318.7|322.2|318.1|233
1641285600000|2022-01-04 08:40:00|322.61|318.51|321.92|317.82|322.87|318.77|321.92|317.82|198
1641285900000|2022-01-04 08:45:00|321.96|317.86|321.61|317.51|321.96|317.86|321.22|317.12|323
1641286200000|2022-01-04 08:50:00|321.6|317.5|321.85|317.75|321.89|317.79|321.4|317.3|169
1641286500000|2022-01-04 08:55:00|321.87|317.77|322.53|318.43|322.58|318.48|321.87|317.77|227
1641286800000|2022-01-04 09:00:00|322.55|318.45|322.82|318.72|322.82|318.72|322.23|318.13|233
1641287100000|2022-01-04 09:05:00|322.84|318.74|323.1|319|323.21|319.11|322.81|318.71|179
1641287400000|2022-01-04 09:10:00|323.13|319.03|322.64|318.54|323.22|319.12|322.55|318.45|189
1641287700000|2022-01-04 09:15:00|322.66|318.56|322.22|318.12|322.76|318.66|322.17|318.07|215
1641288000000|2022-01-04 09:20:00|322.21|318.11|321.8|317.7|322.42|318.32|321.56|317.46|242
1641288300000|2022-01-04 09:25:00|321.81|317.71|321.6|317.5|321.91|317.81|321.42|317.32|297
1641288600000|2022-01-04 09:30:00|321.61|317.51|320.72|316.62|321.7|317.6|320.59|316.49|282
1641288900000|2022-01-04 09:35:00|320.73|316.63|321.47|317.37|321.5|317.4|320.73|316.63|205
1641289200000|2022-01-04 09:40:00|321.49|317.39|321.33|317.23|321.49|317.39|321.29|317.19|159
1641289500000|2022-01-04 09:45:00|321.34|317.24|320.69|316.59|321.8|317.7|320.59|316.49|322
1641289800000|2022-01-04 09:50:00|320.65|316.55|321.26|317.16|321.34|317.24|320.65|316.55|250
1641290100000|2022-01-04 09:55:00|321.24|317.14|321.65|317.55|321.66|317.56|321.21|317.11|182
1641290400000|2022-01-04 10:00:00|321.73|317.63|321.78|317.68|321.99|317.89|321.54|317.44|188
1641290700000|2022-01-04 10:05:00|321.76|317.66|321.16|317.06|321.88|317.78|320.95|316.85|255
1641291000000|2022-01-04 10:10:00|321.19|317.09|321.38|317.28|321.38|317.28|321.08|316.98|206
1641291300000|2022-01-04 10:15:00|321.41|317.31|322.21|318.11|322.25|318.15|321.41|317.31|241
1641291600000|2022-01-04 10:20:00|322.22|318.12|322.31|318.21|322.32|318.22|322.1|318|171
1641291900000|2022-01-04 10:25:00|322.32|318.22|322.06|317.96|322.53|318.43|322.06|317.96|288
1641292200000|2022-01-04 10:30:00|322.05|317.95|322.59|318.49|322.64|318.54|322|317.9|231
1641292500000|2022-01-04 10:35:00|322.47|318.37|321.99|317.89|322.59|318.49|321.99|317.89|199
1641292800000|2022-01-04 10:40:00|321.95|317.85|322.69|318.59|322.91|318.81|321.31|317.21|317
1641293100000|2022-01-04 10:45:00|322.7|318.6|323.62|319.52|323.8|319.7|322.57|318.47|290
1641293400000|2022-01-04 10:50:00|323.63|319.53|323.9|319.8|323.94|319.84|323.26|319.16|332
1641293700000|2022-01-04 10:55:00|323.94|319.84|323.63|319.53|324.13|320.03|323.47|319.37|290
1641294000000|2022-01-04 11:00:00|323.69|319.59|324.78|320.68|324.84|320.74|323.69|319.59|337
1641294300000|2022-01-04 11:05:00|324.8|320.7|324.49|320.39|324.87|320.77|324.26|320.16|315
1641294600000|2022-01-04 11:10:00|324.48|320.38|324.37|320.27|324.62|320.52|324.14|320.04|304
1641294900000|2022-01-04 11:15:00|324.36|320.26|324.64|320.54|324.79|320.69|324.33|320.23|208
1641295200000|2022-01-04 11:20:00|324.65|320.55|325.09|320.99|325.42|321.32|324.63|320.53|267
1641295500000|2022-01-04 11:25:00|325.08|320.98|326.45|322.35|326.76|322.66|324.83|320.73|401
1641295800000|2022-01-04 11:30:00|326.44|322.34|326.43|322.33|326.52|322.42|325.6|321.5|282
1641296100000|2022-01-04 11:35:00|326.44|322.34|326.79|322.69|326.87|322.77|326.37|322.27|303
1641296400000|2022-01-04 11:40:00|326.76|322.66|326.2|322.1|326.79|322.69|326.2|322.1|331
1641296700000|2022-01-04 11:45:00|326.19|322.09|325.5|321.4|326.37|322.27|325.35|321.25|337
1641297000000|2022-01-04 11:50:00|325.52|321.42|325.95|321.85|326.25|322.15|325.42|321.32|275
1641297300000|2022-01-04 11:55:00|325.94|321.84|326|321.9|326.25|322.15|325.69|321.59|242
1641297600000|2022-01-04 12:00:00|326.01|321.91|325.71|321.61|326.58|322.48|325.32|321.22|299
1641297900000|2022-01-04 12:05:00|325.7|321.6|325.39|321.29|325.71|321.61|325.26|321.16|211
1641298200000|2022-01-04 12:10:00|325.41|321.31|324.91|320.81|325.58|321.48|324.79|320.69|310
1641298500000|2022-01-04 12:15:00|324.9|320.8|324.88|320.78|325.32|321.22|324.63|320.53|267
1641298800000|2022-01-04 12:20:00|324.87|320.77|324.21|320.11|324.93|320.83|324.18|320.08|230
1641299100000|2022-01-04 12:25:00|324.22|320.12|324.15|320.05|324.55|320.45|323.98|319.88|230
1641299400000|2022-01-04 12:30:00|324.16|320.06|324.22|320.12|324.72|320.62|324.1|320|283
1641299700000|2022-01-04 12:35:00|324.21|320.11|323.86|319.76|324.54|320.44|323.86|319.76|221
1641300000000|2022-01-04 12:40:00|323.83|319.73|324.35|320.25|324.5|320.4|323.8|319.7|212
1641300300000|2022-01-04 12:45:00|324.34|320.24|322.97|318.87|324.55|320.45|322.8|318.7|231
1641300600000|2022-01-04 12:50:00|322.98|318.88|323.42|319.32|323.77|319.67|322.93|318.83|247
1641300900000|2022-01-04 12:55:00|323.41|319.31|324.63|320.53|324.7|320.6|323.36|319.26|216
1641301200000|2022-01-04 13:00:00|324.61|320.51|323.72|319.62|324.91|320.81|323.72|319.62|265
1641301500000|2022-01-04 13:05:00|323.74|319.64|323.45|319.35|323.83|319.73|323.33|319.23|220
1641301800000|2022-01-04 13:10:00|323.44|319.34|323.31|319.21|323.59|319.49|323.21|319.11|206
1641302100000|2022-01-04 13:15:00|323.32|319.22|323.2|319.1|323.59|319.49|322.58|318.48|258
1641302400000|2022-01-04 13:20:00|323.23|319.13|323.4|319.3|323.57|319.47|323.23|319.13|140
1641302700000|2022-01-04 13:25:00|323.41|319.31|325.01|320.91|325.39|321.29|323.4|319.3|300
1641303000000|2022-01-04 13:30:00|325.02|320.92|324.46|320.36|325.02|320.92|324.13|320.03|294
1641303300000|2022-01-04 13:35:00|324.45|320.35|324.81|320.71|324.98|320.88|324.25|320.15|279
1641303600000|2022-01-04 13:40:00|324.82|320.72|324.91|320.81|325.02|320.92|324.56|320.46|263
1641303900000|2022-01-04 13:45:00|324.95|320.85|325.04|320.94|325.45|321.35|324.84|320.74|197
1641304200000|2022-01-04 13:50:00|325.06|320.96|326.01|321.91|326.45|322.35|325.05|320.95|350
1641304500000|2022-01-04 13:55:00|326|321.9|325.64|321.54|326.28|322.18|325.46|321.36|398
1641304800000|2022-01-04 14:00:00|325.68|321.58|326.08|321.98|326.37|322.27|325.59|321.49|323
1641305100000|2022-01-04 14:05:00|326.12|322.02|325.83|321.73|326.12|322.02|325.28|321.18|348
1641305400000|2022-01-04 14:10:00|325.84|321.74|325.83|321.73|326|321.9|325.72|321.62|196
1641305700000|2022-01-04 14:15:00|325.81|321.71|325.77|321.67|326.07|321.97|325.45|321.35|233
1641306000000|2022-01-04 14:20:00|325.74|321.64|325.43|321.33|325.9|321.8|325.24|321.14|231
1641306300000|2022-01-04 14:25:00|325.39|321.29|325.55|321.45|325.74|321.64|325.31|321.21|165
1641306600000|2022-01-04 14:30:00|325.58|321.48|325.89|321.79|325.91|321.81|325.41|321.31|221
1641306900000|2022-01-04 14:35:00|325.88|321.78|325.92|321.82|325.99|321.89|325.7|321.6|200
1641307200000|2022-01-04 14:40:00|325.91|321.81|326.02|321.92|326.22|322.12|325.71|321.61|239
1641307500000|2022-01-04 14:45:00|326.01|321.91|327.63|323.53|327.63|323.53|325.92|321.82|430
1641307800000|2022-01-04 14:50:00|327.69|323.59|327.68|323.58|327.88|323.78|327.17|323.07|478
1641308100000|2022-01-04 14:55:00|327.67|323.57|327.26|323.16|327.7|323.6|327.26|323.16|251
1641308400000|2022-01-04 15:00:00|327.25|323.15|327.79|323.69|327.86|323.76|327.22|323.12|221
1641308700000|2022-01-04 15:05:00|327.83|323.73|327.47|323.37|327.89|323.79|327.33|323.23|270
1641309000000|2022-01-04 15:10:00|327.48|323.38|327.51|323.41|327.72|323.62|327.14|323.04|268
1641309300000|2022-01-04 15:15:00|327.5|323.4|326.57|322.47|327.81|323.71|326.55|322.45|290
1641309600000|2022-01-04 15:20:00|326.56|322.46|326.27|322.17|326.75|322.65|325.93|321.83|270
1641309900000|2022-01-04 15:25:00|326.26|322.16|326.45|322.35|326.5|322.4|326.12|322.02|223
1641310200000|2022-01-04 15:30:00|326.44|322.34|325.91|321.81|326.54|322.44|325.91|321.81|282
1641310500000|2022-01-04 15:35:00|325.95|321.85|325.59|321.49|326.33|322.23|325.53|321.43|318
1641310800000|2022-01-04 15:40:00|325.6|321.5|325.38|321.28|326|321.9|325.35|321.25|383
1641311100000|2022-01-04 15:45:00|325.37|321.27|325.91|321.81|326.07|321.97|325.34|321.24|252
1641311400000|2022-01-04 15:50:00|325.89|321.79|325.88|321.78|326|321.9|325.79|321.69|110
1641311700000|2022-01-04 15:55:00|325.86|321.76|325.61|321.51|325.9|321.8|324.71|320.61|377
1641312000000|2022-01-04 16:00:00|325.63|321.53|324.69|320.59|325.71|321.61|324.58|320.48|361
1641312300000|2022-01-04 16:05:00|324.71|320.61|324.72|320.62|325.11|321.01|324.51|320.41|284
1641312600000|2022-01-04 16:10:00|324.76|320.66|325.73|321.63|325.94|321.84|324.76|320.66|269
1641312900000|2022-01-04 16:15:00|325.7|321.6|325.8|321.7|325.92|321.82|325.2|321.1|414
1641313200000|2022-01-04 16:20:00|325.82|321.72|325.42|321.32|326.01|321.91|325.23|321.13|312
1641313500000|2022-01-04 16:25:00|325.43|321.33|324.81|320.71|325.5|321.4|324.5|320.4|282
1641313800000|2022-01-04 16:30:00|324.82|320.72|325.56|321.46|325.57|321.47|324.81|320.71|130
1641314100000|2022-01-04 16:35:00|325.57|321.47|325.88|321.78|325.92|321.82|325.45|321.35|205
1641314400000|2022-01-04 16:40:00|325.89|321.79|326.87|322.77|326.91|322.81|325.89|321.79|308
1641314700000|2022-01-04 16:45:00|326.83|322.73|326.85|322.75|326.99|322.89|326.52|322.42|158
1641315000000|2022-01-04 16:50:00|326.83|322.73|326.95|322.85|327.07|322.97|326.81|322.71|161
1641315300000|2022-01-04 16:55:00|326.97|322.87|326.17|322.07|326.97|322.87|325.78|321.68|217
1641315600000|2022-01-04 17:00:00|326.18|322.08|326.32|322.22|326.38|322.28|325.91|321.81|214
1641315900000|2022-01-04 17:05:00|326.36|322.26|325.4|321.3|326.4|322.3|325.27|321.17|213
1641316200000|2022-01-04 17:10:00|325.41|321.31|325.88|321.78|326.11|322.01|325.38|321.28|185
1641316500000|2022-01-04 17:15:00|325.91|321.81|327.19|323.09|327.19|323.09|325.9|321.8|224
1641316800000|2022-01-04 17:20:00|327.2|323.1|326.62|322.52|327.32|323.22|326.61|322.51|140
1641317100000|2022-01-04 17:25:00|326.65|322.55|325.96|321.86|326.65|322.55|325.56|321.46|247
1641317400000|2022-01-04 17:30:00|325.97|321.87|326.24|322.14|326.28|322.18|325.43|321.33|222
1641317700000|2022-01-04 17:35:00|326.26|322.16|326.72|322.62|326.88|322.78|326.24|322.14|215
1641318000000|2022-01-04 17:40:00|326.71|322.61|326.52|322.42|326.88|322.78|326.52|322.42|201
1641318300000|2022-01-04 17:45:00|326.48|322.38|325.8|321.7|326.59|322.49|325.73|321.63|247
1641318600000|2022-01-04 17:50:00|325.81|321.71|324.92|320.82|326.02|321.92|324.76|320.66|245
1641318900000|2022-01-04 17:55:00|324.93|320.83|323.66|319.56|324.93|320.83|323.59|319.49|229
1641319200000|2022-01-04 18:00:00|323.67|319.57|323.71|319.61|324.36|320.26|323.37|319.27|276
1641319500000|2022-01-04 18:05:00|323.72|319.62|324.67|320.57|324.91|320.81|323.61|319.51|262
1641319800000|2022-01-04 18:10:00|324.72|320.62|324.35|320.25|324.87|320.77|324.27|320.17|249
1641320100000|2022-01-04 18:15:00|324.34|320.24|324.6|320.5|324.64|320.54|324.27|320.17|321
1641320400000|2022-01-04 18:20:00|324.59|320.49|324|319.9|324.94|320.84|323.9|319.8|265
1641320700000|2022-01-04 18:25:00|324.01|319.91|323.33|319.23|324.36|320.26|323.24|319.14|318
1641321000000|2022-01-04 18:30:00|323.32|319.22|322.03|317.93|323.32|319.22|321.37|317.27|582
1641321300000|2022-01-04 18:35:00|321.96|317.86|320.31|316.21|322|317.9|319.82|315.72|622
1641321600000|2022-01-04 18:40:00|320.3|316.2|320.42|316.32|320.55|316.45|319.8|315.7|473
1641321900000|2022-01-04 18:45:00|320.43|316.33|319.57|315.47|320.45|316.35|319.21|315.11|417
1641322200000|2022-01-04 18:50:00|319.54|315.44|318.88|314.78|319.64|315.54|317.04|312.94|589
1641322500000|2022-01-04 18:55:00|318.89|314.79|318.85|314.75|319.44|315.34|318.53|314.43|432
1641322800000|2022-01-04 19:00:00|318.86|314.76|319.41|315.31|319.6|315.5|317.69|313.59|492
1641323100000|2022-01-04 19:05:00|319.42|315.32|321.44|317.34|321.45|317.35|319.41|315.31|627
1641323400000|2022-01-04 19:10:00|321.46|317.36|322.2|318.1|322.8|318.7|321.25|317.15|638
1641323700000|2022-01-04 19:15:00|322.22|318.12|322.88|318.78|322.89|318.79|321.14|317.04|532
1641324000000|2022-01-04 19:20:00|322.87|318.77|322.33|318.23|322.9|318.8|321.82|317.72|427
1641324300000|2022-01-04 19:25:00|322.31|318.21|321.47|317.37|322.58|318.48|321.38|317.28|393
1641324600000|2022-01-04 19:30:00|321.46|317.36|322.26|318.16|322.56|318.46|321.25|317.15|376
1641324900000|2022-01-04 19:35:00|322.27|318.17|321.21|317.11|322.33|318.23|321.1|317|420
1641325200000|2022-01-04 19:40:00|321.2|317.1|321.71|317.61|321.86|317.76|321.1|317|359
1641325500000|2022-01-04 19:45:00|321.74|317.64|321.89|317.79|322.07|317.97|321.72|317.62|334
1641325800000|2022-01-04 19:50:00|321.97|317.87|322.33|318.23|322.44|318.34|320.78|316.68|399
1641326100000|2022-01-04 19:55:00|322.27|318.17|322.65|318.55|322.68|318.58|321.53|317.43|335
1641326400000|2022-01-04 20:00:00|322.69|318.59|322.7|318.6|323.62|319.52|322.39|318.29|417
1641326700000|2022-01-04 20:05:00|322.66|318.56|322.97|318.87|322.98|318.88|322.37|318.27|224
1641327000000|2022-01-04 20:10:00|322.93|318.83|322.99|318.89|323.46|319.36|322.7|318.6|272
1641327300000|2022-01-04 20:15:00|322.98|318.88|323.42|319.32|323.89|319.79|322.98|318.88|330
1641327600000|2022-01-04 20:20:00|323.43|319.33|323.56|319.46|323.83|319.73|323.37|319.27|234
1641327900000|2022-01-04 20:25:00|323.58|319.48|323.87|319.77|323.93|319.83|323.52|319.42|227
1641328200000|2022-01-04 20:30:00|323.86|319.76|323.64|319.54|323.87|319.77|323.22|319.12|238
1641328500000|2022-01-04 20:35:00|323.7|319.6|323.48|319.38|323.81|319.71|323.28|319.18|269
1641328800000|2022-01-04 20:40:00|323.47|319.37|323.38|319.28|323.7|319.6|323.24|319.14|262
1641329100000|2022-01-04 20:45:00|323.37|319.27|323.44|319.34|323.77|319.67|323.31|319.21|255
1641329400000|2022-01-04 20:50:00|323.43|319.33|322.87|318.77|323.65|319.55|322.87|318.77|240
1641329700000|2022-01-04 20:55:00|322.85|318.75|322.45|318.35|322.95|318.85|322.42|318.32|301
1641330000000|2022-01-04 21:00:00|322.44|318.34|322.68|318.58|322.7|318.6|322.35|318.25|227
1641330300000|2022-01-04 21:05:00|322.69|318.59|322.44|318.34|322.83|318.73|322.44|318.34|223
1641330600000|2022-01-04 21:10:00|322.45|318.35|322.73|318.63|322.77|318.67|322.16|318.06|345
1641330900000|2022-01-04 21:15:00|322.71|318.61|321.39|317.29|322.71|318.61|321.35|317.25|297
1641331200000|2022-01-04 21:20:00|321.34|317.24|321.94|317.84|322.35|318.25|321.34|317.24|324
1641331500000|2022-01-04 21:25:00|321.95|317.85|321.85|317.75|322.62|318.52|321.8|317.7|285
1641331800000|2022-01-04 21:30:00|321.84|317.74|322.27|318.17|322.38|318.28|321.62|317.52|293
1641332100000|2022-01-04 21:35:00|322.26|318.16|322.43|318.33|322.56|318.46|322.1|318|219
1641332400000|2022-01-04 21:40:00|322.44|318.34|323|318.9|323.16|319.06|322.22|318.12|275
1641332700000|2022-01-04 21:45:00|322.96|318.86|322.88|318.78|322.99|318.89|322.5|318.4|179
1641333000000|2022-01-04 21:50:00|322.89|318.79|322.18|318.08|322.89|318.79|322.17|318.07|168
1641333300000|2022-01-04 21:55:00|322.19|318.09|322.29|318.19|322.83|318.73|321.9|317.8|262
1641333600000|2022-01-04 22:00:00|322.28|318.18|321.75|317.65|322.28|318.18|321.65|317.55|140
1641333900000|2022-01-04 22:05:00|321.76|317.66|321.82|317.72|321.89|317.79|321.58|317.48|195
1641334200000|2022-01-04 22:10:00|321.81|317.71|321.45|317.35|321.84|317.74|321.45|317.35|117
1641334500000|2022-01-04 22:15:00|321.4|317.3|321.36|317.26|321.56|317.46|321.15|317.05|178
1641334800000|2022-01-04 22:20:00|321.35|317.25|320.8|316.7|321.36|317.26|320.8|316.7|163
1641335100000|2022-01-04 22:25:00|320.77|316.67|320.59|316.49|320.87|316.77|320.31|316.21|254
1641335400000|2022-01-04 22:30:00|320.58|316.48|321.02|316.92|321.1|317|320.58|316.48|173
1641335700000|2022-01-04 22:35:00|321|316.9|321.19|317.09|321.21|317.11|320.97|316.87|82
1641336000000|2022-01-04 22:40:00|321.2|317.1|321.4|317.3|321.42|317.32|321.2|317.1|57
1641336300000|2022-01-04 22:45:00|321.41|317.31|321.22|317.12|321.45|317.35|321.17|317.07|186
1641336600000|2022-01-04 22:50:00|321.19|317.09|320.66|316.56|321.23|317.13|320.56|316.46|155
1641336900000|2022-01-04 22:55:00|320.64|316.54|320.54|316.44|320.66|316.56|320.09|315.99|228
1641337200000|2022-01-04 23:00:00|320.52|316.42|320.2|316.1|320.53|316.43|320.12|316.02|220
1641337500000|2022-01-04 23:05:00|320.21|316.11|319.91|315.81|320.24|316.14|319.44|315.34|326
1641337800000|2022-01-04 23:10:00|319.9|315.8|319.37|315.27|319.93|315.83|319.35|315.25|325
1641338100000|2022-01-04 23:15:00|319.36|315.26|319.59|315.49|320.1|316|319.33|315.23|483
1641338400000|2022-01-04 23:20:00|319.65|315.55|319.95|315.85|319.95|315.85|319.47|315.37|349
1641338700000|2022-01-04 23:25:00|319.96|315.86|320.98|316.88|321.07|316.97|319.86|315.76|363
1641339000000|2022-01-04 23:30:00|320.97|316.87|320.67|316.57|320.99|316.89|320.3|316.2|367
1641339300000|2022-01-04 23:35:00|320.68|316.58|319.97|315.87|320.8|316.7|319.91|315.81|372
1641339600000|2022-01-04 23:40:00|319.94|315.84|318.77|314.67|319.96|315.86|318.42|314.32|470
1641339900000|2022-01-04 23:45:00|318.78|314.68|319.46|315.36|319.79|315.69|318.62|314.52|404
1641340200000|2022-01-04 23:50:00|319.45|315.35|319.53|315.43|320.31|316.21|319.29|315.19|492
1641340500000|2022-01-04 23:55:00|319.54|315.44|318.78|314.68|319.57|315.47|318.73|314.63|350
1641340800000|2022-01-05 00:00:00|318.76|314.66|317.92|313.82|319.49|315.39|317.85|313.75|506
1641341100000|2022-01-05 00:05:00|317.97|313.87|319.75|315.65|319.79|315.69|317.73|313.63|536
1641341400000|2022-01-05 00:10:00|319.74|315.64|320.44|316.34|320.57|316.47|319.2|315.1|429
1641341700000|2022-01-05 00:15:00|320.42|316.32|320.99|316.89|321.02|316.92|320.23|316.13|321
1641342000000|2022-01-05 00:20:00|320.89|316.79|320.98|316.88|321.05|316.95|320.49|316.39|310
1641342300000|2022-01-05 00:25:00|321.01|316.91|319.92|315.82|321.01|316.91|319.59|315.49|314
1641342600000|2022-01-05 00:30:00|319.94|315.84|320.72|316.62|321.01|316.91|319.87|315.77|358
1641342900000|2022-01-05 00:35:00|320.71|316.61|321.4|317.3|321.43|317.33|320.7|316.6|364
1641343200000|2022-01-05 00:40:00|321.39|317.29|320.8|316.7|321.43|317.33|320.8|316.7|301
1641343500000|2022-01-05 00:45:00|320.81|316.71|321.01|316.91|321.42|317.32|320.79|316.69|384
1641343800000|2022-01-05 00:50:00|321.02|316.92|321|316.9|321.11|317.01|320.5|316.4|317
1641344100000|2022-01-05 00:55:00|321.01|316.91|321.49|317.39|321.73|317.63|320.99|316.89|373
1641344400000|2022-01-05 01:00:00|321.48|317.38|321.82|317.72|321.84|317.74|320.9|316.8|417
1641344700000|2022-01-05 01:05:00|321.79|317.69|321.91|317.81|322.36|318.26|321.45|317.35|336
1641345000000|2022-01-05 01:10:00|321.93|317.83|322.41|318.31|322.41|318.31|321.53|317.43|291
1641345300000|2022-01-05 01:15:00|322.4|318.3|322.61|318.51|322.77|318.67|322.12|318.02|282
1641345600000|2022-01-05 01:20:00|322.62|318.52|322.29|318.19|322.66|318.56|322.17|318.07|219
1641345900000|2022-01-05 01:25:00|322.3|318.2|321.58|317.48|322.33|318.23|321.25|317.15|300
1641346200000|2022-01-05 01:30:00|321.59|317.49|321.19|317.09|321.67|317.57|321.01|316.91|333
1641346500000|2022-01-05 01:35:00|321.18|317.08|320.92|316.82|321.18|317.08|320.61|316.51|305
1641346800000|2022-01-05 01:40:00|320.91|316.81|321.28|317.18|321.42|317.32|320.68|316.58|316
1641347100000|2022-01-05 01:45:00|321.27|317.17|320.55|316.45|321.45|317.35|320.44|316.34|294
1641347400000|2022-01-05 01:50:00|320.54|316.44|320.86|316.76|321.07|316.97|320.31|316.21|297
1641347700000|2022-01-05 01:55:00|320.82|316.72|320.34|316.24|320.85|316.75|320.2|316.1|306
1641348000000|2022-01-05 02:00:00|320.31|316.21|320.51|316.41|320.92|316.82|320.27|316.17|251
1641348300000|2022-01-05 02:05:00|320.52|316.42|318.98|314.88|320.83|316.73|318.94|314.84|295
1641348600000|2022-01-05 02:10:00|318.97|314.87|319.74|315.64|319.89|315.79|318.94|314.84|272
1641348900000|2022-01-05 02:15:00|319.75|315.65|320.41|316.31|320.87|316.77|319.75|315.65|364
1641349200000|2022-01-05 02:20:00|320.49|316.39|320.55|316.45|320.8|316.7|320.43|316.33|271
1641349500000|2022-01-05 02:25:00|320.56|316.46|320.58|316.48|320.7|316.6|320.21|316.11|307
1641349800000|2022-01-05 02:30:00|320.57|316.47|320.98|316.88|321.03|316.93|320.46|316.36|264
1641350100000|2022-01-05 02:35:00|320.97|316.87|321.21|317.11|321.21|317.11|320.81|316.71|187
1641350400000|2022-01-05 02:40:00|321.23|317.13|321.66|317.56|321.69|317.59|321.1|317|296
1641350700000|2022-01-05 02:45:00|321.67|317.57|321.59|317.49|321.68|317.58|321.44|317.34|285
1641351000000|2022-01-05 02:50:00|321.58|317.48|321.63|317.53|321.74|317.64|321.42|317.32|185
1641351300000|2022-01-05 02:55:00|321.68|317.58|321.63|317.53|321.81|317.71|321.54|317.44|212
1641351600000|2022-01-05 03:00:00|321.61|317.51|321.46|317.36|321.62|317.52|321.33|317.23|217
1641351900000|2022-01-05 03:05:00|321.45|317.35|321.31|317.21|321.53|317.43|321.26|317.16|232
1641352200000|2022-01-05 03:10:00|321.33|317.23|321.82|317.72|322.03|317.93|321.28|317.18|247
1641352500000|2022-01-05 03:15:00|321.81|317.71|322.12|318.02|322.46|318.36|321.79|317.69|291
1641352800000|2022-01-05 03:20:00|322.15|318.05|322.11|318.01|322.16|318.06|321.77|317.67|238
1641353100000|2022-01-05 03:25:00|322.12|318.02|321.93|317.83|322.13|318.03|321.75|317.65|196
1641353400000|2022-01-05 03:30:00|321.9|317.8|322.17|318.07|322.29|318.19|321.82|317.72|219
1641353700000|2022-01-05 03:35:00|322.15|318.05|322.53|318.43|322.64|318.54|322.12|318.02|167
1641354000000|2022-01-05 03:40:00|322.54|318.44|322.59|318.49|322.69|318.59|322.3|318.2|169
1641354300000|2022-01-05 03:45:00|322.61|318.51|323.22|319.12|323.31|319.21|322.6|318.5|218
1641354600000|2022-01-05 03:50:00|323.23|319.13|323.24|319.14|323.39|319.29|322.94|318.84|184
1641354900000|2022-01-05 03:55:00|323.23|319.13|322.82|318.72|323.23|319.13|322.65|318.55|150
1641355200000|2022-01-05 04:00:00|322.8|318.7|323.08|318.98|323.09|318.99|322.52|318.42|153
1641355500000|2022-01-05 04:05:00|323.07|318.97|323.06|318.96|323.08|318.98|322.8|318.7|120
1641355800000|2022-01-05 04:10:00|323.04|318.94|323.55|319.45|323.6|319.5|322.92|318.82|164
1641356100000|2022-01-05 04:15:00|323.53|319.43|323.54|319.44|323.6|319.5|323.33|319.23|200
1641356400000|2022-01-05 04:20:00|323.52|319.42|323.59|319.49|323.71|319.61|323.5|319.4|148
1641356700000|2022-01-05 04:25:00|323.58|319.48|323.6|319.5|323.67|319.57|323.45|319.35|199
1641357000000|2022-01-05 04:30:00|323.56|319.46|323.14|319.04|323.65|319.55|323.09|318.99|136
1641357300000|2022-01-05 04:35:00|323.15|319.05|322.6|318.5|323.19|319.09|322.5|318.4|124
1641357600000|2022-01-05 04:40:00|322.59|318.49|322.66|318.56|323|318.9|322.59|318.49|138
1641357900000|2022-01-05 04:45:00|322.64|318.54|322.96|318.86|322.96|318.86|322.55|318.45|128
1641358200000|2022-01-05 04:50:00|322.97|318.87|322.88|318.78|323.27|319.17|322.79|318.69|156
1641358500000|2022-01-05 04:55:00|322.89|318.79|322.91|318.81|322.92|318.82|322.59|318.49|152
1641358800000|2022-01-05 05:00:00|322.94|318.84|322.59|318.49|322.94|318.84|322.5|318.4|92
1641359100000|2022-01-05 05:05:00|322.56|318.46|322.05|317.95|322.59|318.49|321.98|317.88|171
1641359400000|2022-01-05 05:10:00|322.04|317.94|321.82|317.72|322.08|317.98|321.62|317.52|135
1641359700000|2022-01-05 05:15:00|321.79|317.69|321.69|317.59|321.9|317.8|321.59|317.49|144
1641360000000|2022-01-05 05:20:00|321.68|317.58|321.61|317.51|321.72|317.62|321.46|317.36|164
1641360300000|2022-01-05 05:25:00|321.62|317.52|321.8|317.7|321.93|317.83|321.62|317.52|140
1641360600000|2022-01-05 05:30:00|321.85|317.75|321.78|317.68|321.9|317.8|321.69|317.59|136
1641360900000|2022-01-05 05:35:00|321.76|317.66|321.49|317.39|321.84|317.74|321.44|317.34|145
1641361200000|2022-01-05 05:40:00|321.52|317.42|321.62|317.52|321.69|317.59|321.48|317.38|90
1641361500000|2022-01-05 05:45:00|321.57|317.47|321.91|317.81|321.95|317.85|321.42|317.32|160
1641361800000|2022-01-05 05:50:00|321.9|317.8|321.9|317.8|321.99|317.89|321.8|317.7|122
1641362100000|2022-01-05 05:55:00|321.91|317.81|322.6|318.5|322.94|318.84|321.9|317.8|154
1641362400000|2022-01-05 06:00:00|322.64|318.54|322.46|318.36|322.74|318.64|322.34|318.24|182
1641362700000|2022-01-05 06:05:00|322.47|318.37|322.6|318.5|322.66|318.56|322.28|318.18|93
1641363000000|2022-01-05 06:10:00|322.59|318.49|323.17|319.07|323.24|319.14|322.59|318.49|150
1641363300000|2022-01-05 06:15:00|323.14|319.04|322.64|318.54|323.28|319.18|322.57|318.47|161
1641363600000|2022-01-05 06:20:00|322.65|318.55|322.58|318.48|322.67|318.57|322.34|318.24|144
1641363900000|2022-01-05 06:25:00|322.6|318.5|322.27|318.17|322.6|318.5|322.25|318.15|145
1641364200000|2022-01-05 06:30:00|322.28|318.18|322.52|318.42|322.68|318.58|322.24|318.14|232
1641364500000|2022-01-05 06:35:00|322.53|318.43|322.72|318.62|322.92|318.82|322.52|318.42|234
1641364800000|2022-01-05 06:40:00|322.71|318.61|322.71|318.61|322.78|318.68|322.62|318.52|168
1641365100000|2022-01-05 06:45:00|322.72|318.62|323.2|319.1|323.21|319.11|322.67|318.57|182
1641365400000|2022-01-05 06:50:00|323.17|319.07|323.35|319.25|323.47|319.37|323.17|319.07|140
1641365700000|2022-01-05 06:55:00|323.36|319.26|323.33|319.23|323.52|319.42|323.25|319.15|231
1641366000000|2022-01-05 07:00:00|323.32|319.22|323.09|318.99|323.41|319.31|323.08|318.98|226
1641366300000|2022-01-05 07:05:00|323.08|318.98|323.37|319.27|323.38|319.28|322.86|318.76|139
1641366600000|2022-01-05 07:10:00|323.38|319.28|323.59|319.49|323.62|319.52|323.26|319.16|193
1641366900000|2022-01-05 07:15:00|323.58|319.48|323.45|319.35|323.68|319.58|323.38|319.28|94
1641367200000|2022-01-05 07:20:00|323.46|319.36|322.91|318.81|323.47|319.37|322.82|318.72|176
1641367500000|2022-01-05 07:25:00|322.9|318.8|322.84|318.74|322.92|318.82|322.64|318.54|158
1641367800000|2022-01-05 07:30:00|322.85|318.75|322.49|318.39|323.05|318.95|322.47|318.37|159
1641368100000|2022-01-05 07:35:00|322.47|318.37|322.42|318.32|322.62|318.52|322.4|318.3|133
1641368400000|2022-01-05 07:40:00|322.41|318.31|322.4|318.3|322.53|318.43|322.33|318.23|92
1641368700000|2022-01-05 07:45:00|322.41|318.31|322.36|318.26|322.73|318.63|322.33|318.23|200
1641369000000|2022-01-05 07:50:00|322.39|318.29|322.38|318.28|322.61|318.51|322.24|318.14|157
1641369300000|2022-01-05 07:55:00|322.39|318.29|322.67|318.57|322.73|318.63|322.32|318.22|220
1641369600000|2022-01-05 08:00:00|322.65|318.55|321.6|317.5|322.94|318.84|321.58|317.48|249
1641369900000|2022-01-05 08:05:00|321.59|317.49|321.71|317.61|321.73|317.63|321.42|317.32|157
1641370200000|2022-01-05 08:10:00|321.68|317.58|321.84|317.74|321.91|317.81|321.61|317.51|183
1641370500000|2022-01-05 08:15:00|321.83|317.73|321.89|317.79|322.06|317.96|321.74|317.64|165
1641370800000|2022-01-05 08:20:00|321.9|317.8|321.86|317.76|321.92|317.82|321.53|317.43|291
1641371100000|2022-01-05 08:25:00|321.87|317.77|321.64|317.54|321.89|317.79|321.64|317.54|201
1641371400000|2022-01-05 08:30:00|321.65|317.55|321.42|317.32|321.7|317.6|321.42|317.32|180
1641371700000|2022-01-05 08:35:00|321.44|317.34|321.83|317.73|321.88|317.78|321.36|317.26|160
1641372000000|2022-01-05 08:40:00|321.87|317.77|322.23|318.13|322.32|318.22|321.83|317.73|161
1641372300000|2022-01-05 08:45:00|322.21|318.11|323.07|318.97|323.11|319.01|322.21|318.11|368
1641372600000|2022-01-05 08:50:00|323.06|318.96|323.35|319.25|323.64|319.54|323.03|318.93|368
1641372900000|2022-01-05 08:55:00|323.32|319.22|323.15|319.05|323.36|319.26|322.89|318.79|195
1641373200000|2022-01-05 09:00:00|323.16|319.06|322.87|318.77|323.45|319.35|322.78|318.68|285
1641373500000|2022-01-05 09:05:00|322.86|318.76|322.98|318.88|323.39|319.29|322.83|318.73|291
1641373800000|2022-01-05 09:10:00|322.95|318.85|322.91|318.81|322.98|318.88|322.67|318.57|243
1641374100000|2022-01-05 09:15:00|322.92|318.82|323.31|319.21|323.43|319.33|322.82|318.72|284
1641374400000|2022-01-05 09:20:00|323.32|319.22|323.9|319.8|323.9|319.8|323.32|319.22|213
1641374700000|2022-01-05 09:25:00|323.89|319.79|323.73|319.63|324.03|319.93|323.7|319.6|231
1641375000000|2022-01-05 09:30:00|323.75|319.65|323.8|319.7|323.87|319.77|323.36|319.26|333
1641375300000|2022-01-05 09:35:00|323.81|319.71|323.9|319.8|324.01|319.91|323.72|319.62|251
1641375600000|2022-01-05 09:40:00|323.92|319.82|324.32|320.22|324.43|320.33|323.87|319.77|203
1641375900000|2022-01-05 09:45:00|324.33|320.23|323.8|319.7|324.47|320.37|323.77|319.67|216
1641376200000|2022-01-05 09:50:00|323.79|319.69|323.96|319.86|323.99|319.89|323.72|319.62|235
1641376500000|2022-01-05 09:55:00|323.95|319.85|324.19|320.09|324.2|320.1|323.87|319.77|171
1641376800000|2022-01-05 10:00:00|324.18|320.08|324.73|320.63|324.86|320.76|324.18|320.08|212
1641377100000|2022-01-05 10:05:00|324.78|320.68|324.8|320.7|324.96|320.86|324.66|320.56|212
1641377400000|2022-01-05 10:10:00|324.82|320.72|324.42|320.32|325.25|321.15|324.39|320.29|248
1641377700000|2022-01-05 10:15:00|324.41|320.31|323.56|319.46|324.43|320.33|323.5|319.4|228
1641378000000|2022-01-05 10:20:00|323.55|319.45|323.48|319.38|323.73|319.63|323.32|319.22|158
1641378300000|2022-01-05 10:25:00|323.52|319.42|323.72|319.62|323.79|319.69|323.45|319.35|228
1641378600000|2022-01-05 10:30:00|323.71|319.61|323.47|319.37|323.89|319.79|323.25|319.15|248
1641378900000|2022-01-05 10:35:00|323.46|319.36|323.26|319.16|323.48|319.38|322.96|318.86|225
1641379200000|2022-01-05 10:40:00|323.23|319.13|322.93|318.83|323.64|319.54|322.87|318.77|243
1641379500000|2022-01-05 10:45:00|322.94|318.84|322.79|318.69|323.18|319.08|322.79|318.69|190
1641379800000|2022-01-05 10:50:00|322.8|318.7|322.95|318.85|323.11|319.01|322.79|318.69|113
1641380100000|2022-01-05 10:55:00|322.96|318.86|323.26|319.16|323.34|319.24|322.92|318.82|150
1641380400000|2022-01-05 11:00:00|323.28|319.18|322.91|318.81|323.55|319.45|322.86|318.76|203
1641380700000|2022-01-05 11:05:00|322.92|318.82|322.53|318.43|322.92|318.82|322.5|318.4|132
1641381000000|2022-01-05 11:10:00|322.52|318.42|321.89|317.79|322.52|318.42|321.59|317.49|332
1641381300000|2022-01-05 11:15:00|321.9|317.8|321.91|317.81|322|317.9|321.84|317.74|151
1641381600000|2022-01-05 11:20:00|321.89|317.79|321.25|317.15|321.91|317.81|320.99|316.89|240
1641381900000|2022-01-05 11:25:00|321.28|317.18|321.13|317.03|321.37|317.27|320.33|316.23|311
1641382200000|2022-01-05 11:30:00|321.14|317.04|320.09|315.99|321.27|317.17|319.9|315.8|361
1641382500000|2022-01-05 11:35:00|320.07|315.97|320.12|316.02|320.67|316.57|319.53|315.43|422
1641382800000|2022-01-05 11:40:00|320.1|316|319.88|315.78|320.57|316.47|319.52|315.42|342
1641383100000|2022-01-05 11:45:00|319.86|315.76|319.99|315.89|320.51|316.41|319.81|315.71|361
1641383400000|2022-01-05 11:50:00|320|315.9|320.23|316.13|320.48|316.38|319.42|315.32|352
1641383700000|2022-01-05 11:55:00|320.21|316.11|320.44|316.34|320.48|316.38|319.84|315.74|312
1641384000000|2022-01-05 12:00:00|320.45|316.35|320.53|316.43|321.02|316.92|320.23|316.13|308
1641384300000|2022-01-05 12:05:00|320.52|316.42|320.21|316.11|320.52|316.42|319.9|315.8|369
1641384600000|2022-01-05 12:10:00|320.2|316.1|321.11|317.01|321.38|317.28|319.58|315.48|400
1641384900000|2022-01-05 12:15:00|321.12|317.02|320.38|316.28|321.27|317.17|320.37|316.27|248
1641385200000|2022-01-05 12:20:00|320.37|316.27|318.83|314.73|320.37|316.27|318.45|314.35|407
1641385500000|2022-01-05 12:25:00|318.85|314.75|319.93|315.83|320.21|316.11|318.85|314.75|410
1641385800000|2022-01-05 12:30:00|319.94|315.84|319.77|315.67|320.1|316|319.35|315.25|344
1641386100000|2022-01-05 12:35:00|319.78|315.68|319.7|315.6|320.1|316|319.6|315.5|311
1641386400000|2022-01-05 12:40:00|319.69|315.59|319.66|315.56|319.84|315.74|318.83|314.73|407
1641386700000|2022-01-05 12:45:00|319.67|315.57|319.29|315.19|319.73|315.63|318.87|314.77|448
1641387000000|2022-01-05 12:50:00|319.28|315.18|320.1|316|320.25|316.15|319.17|315.07|355
1641387300000|2022-01-05 12:55:00|320.09|315.99|320.65|316.55|320.8|316.7|320.04|315.94|334
1641387600000|2022-01-05 13:00:00|320.64|316.54|320.18|316.08|320.79|316.69|320.06|315.96|292
1641387900000|2022-01-05 13:05:00|320.19|316.09|320.3|316.2|320.34|316.24|319.8|315.7|204
1641388200000|2022-01-05 13:10:00|320.31|316.21|320.38|316.28|320.39|316.29|319.72|315.62|262
1641388500000|2022-01-05 13:15:00|320.37|316.27|320.77|316.67|321.06|316.96|320.12|316.02|338
1641388800000|2022-01-05 13:20:00|320.78|316.68|321.06|316.96|321.06|316.96|320.41|316.31|272
1641389100000|2022-01-05 13:25:00|321.05|316.95|321.61|317.51|321.78|317.68|320.94|316.84|298
1641389400000|2022-01-05 13:30:00|321.62|317.52|321.83|317.73|321.99|317.89|321.26|317.16|366
1641389700000|2022-01-05 13:35:00|321.85|317.75|322.24|318.14|322.31|318.21|321.73|317.63|235
1641390000000|2022-01-05 13:40:00|322.23|318.13|321.32|317.22|322.29|318.19|321.29|317.19|297
1641390300000|2022-01-05 13:45:00|321.37|317.27|321.09|316.99|321.71|317.61|320.79|316.69|329
1641390600000|2022-01-05 13:50:00|321.05|316.95|321.62|317.52|321.62|317.52|320.91|316.81|310
1641390900000|2022-01-05 13:55:00|321.64|317.54|322.04|317.94|322.15|318.05|321.5|317.4|356
1641391200000|2022-01-05 14:00:00|322.01|317.91|322.16|318.06|322.5|318.4|321.81|317.71|309
1641391500000|2022-01-05 14:05:00|322.17|318.07|321.76|317.66|322.25|318.15|321.59|317.49|225
1641391800000|2022-01-05 14:10:00|321.75|317.65|322.09|317.99|322.45|318.35|321.7|317.6|284
1641392100000|2022-01-05 14:15:00|322.1|318|321.57|317.47|322.2|318.1|321.51|317.41|204
1641392400000|2022-01-05 14:20:00|321.58|317.48|321.59|317.49|321.68|317.58|321.47|317.37|138
1641392700000|2022-01-05 14:25:00|321.6|317.5|321.99|317.89|321.99|317.89|321.58|317.48|202
1641393000000|2022-01-05 14:30:00|321.97|317.87|320.9|316.8|322.57|318.47|320.9|316.8|383
1641393300000|2022-01-05 14:35:00|320.89|316.79|320.63|316.53|321.19|317.09|320.37|316.27|446
1641393600000|2022-01-05 14:40:00|320.54|316.44|321.64|317.54|323.6|319.5|320.53|316.43|653
1641393900000|2022-01-05 14:45:00|321.66|317.56|320.88|316.78|321.94|317.84|320.48|316.38|533
1641394200000|2022-01-05 14:50:00|320.89|316.79|322.73|318.63|323.31|319.21|320.54|316.44|613
1641394500000|2022-01-05 14:55:00|322.79|318.69|322.83|318.73|323.23|319.13|322.36|318.26|557
1641394800000|2022-01-05 15:00:00|322.8|318.7|322.81|318.71|323.42|319.32|322.6|318.5|423
1641395100000|2022-01-05 15:05:00|322.83|318.73|322.49|318.39|322.98|318.88|322.46|318.36|439
1641395400000|2022-01-05 15:10:00|322.5|318.4|322.12|318.02|322.51|318.41|322.06|317.96|368
1641395700000|2022-01-05 15:15:00|322.13|318.03|322.19|318.09|322.54|318.44|322.13|318.03|245
1641396000000|2022-01-05 15:20:00|322.2|318.1|322.81|318.71|322.93|318.83|322.2|318.1|279
1641396300000|2022-01-05 15:25:00|322.82|318.72|323.25|319.15|323.45|319.35|322.82|318.72|295
1641396600000|2022-01-05 15:30:00|323.24|319.14|322.62|318.52|323.24|319.14|322.45|318.35|283
1641396900000|2022-01-05 15:35:00|322.61|318.51|321.52|317.42|322.72|318.62|321.34|317.24|394
1641397200000|2022-01-05 15:40:00|321.53|317.43|322.05|317.95|322.21|318.11|321.53|317.43|259
1641397500000|2022-01-05 15:45:00|322.07|317.97|321.82|317.72|322.17|318.07|321.15|317.05|310
1641397800000|2022-01-05 15:50:00|321.83|317.73|322.8|318.7|322.8|318.7|321.68|317.58|257
1641398100000|2022-01-05 15:55:00|322.76|318.66|322.81|318.71|322.93|318.83|322.65|318.55|246
1641398400000|2022-01-05 16:00:00|322.8|318.7|322.3|318.2|323.21|319.11|322.3|318.2|310
1641398700000|2022-01-05 16:05:00|322.26|318.16|321.7|317.6|322.34|318.24|321.59|317.49|313
1641399000000|2022-01-05 16:10:00|321.72|317.62|322.23|318.13|322.28|318.18|321.25|317.15|236
1641399300000|2022-01-05 16:15:00|322.22|318.12|322.44|318.34|322.51|318.41|322.19|318.09|216
1641399600000|2022-01-05 16:20:00|322.43|318.33|322.97|318.87|323.13|319.03|322.33|318.23|265
1641399900000|2022-01-05 16:25:00|322.96|318.86|323.4|319.3|323.44|319.34|322.9|318.8|265
1641400200000|2022-01-05 16:30:00|323.38|319.28|322.21|318.11|323.41|319.31|322.15|318.05|293
1641400500000|2022-01-05 16:35:00|322.25|318.15|321.97|317.87|322.32|318.22|321.67|317.57|260
1641400800000|2022-01-05 16:40:00|321.98|317.88|321.47|317.37|322|317.9|321.44|317.34|262
1641401100000|2022-01-05 16:45:00|321.49|317.39|320.91|316.81|321.51|317.41|320.79|316.69|271
1641401400000|2022-01-05 16:50:00|320.9|316.8|321.15|317.05|321.41|317.31|320.85|316.75|258
1641401700000|2022-01-05 16:55:00|321.14|317.04|320.64|316.54|321.22|317.12|320.47|316.37|202
1641402000000|2022-01-05 17:00:00|320.61|316.51|321.57|317.47|321.72|317.62|320.47|316.37|244
1641402300000|2022-01-05 17:05:00|321.55|317.45|321.65|317.55|321.85|317.75|321.42|317.32|198
1641402600000|2022-01-05 17:10:00|321.62|317.52|321.21|317.11|321.77|317.67|321.2|317.1|219
1641402900000|2022-01-05 17:15:00|321.22|317.12|320.75|316.65|321.22|317.12|320.65|316.55|227
1641403200000|2022-01-05 17:20:00|320.76|316.66|320.28|316.18|320.83|316.73|320.28|316.18|228
1641403500000|2022-01-05 17:25:00|320.29|316.19|321.12|317.02|321.23|317.13|320.21|316.11|215
1641403800000|2022-01-05 17:30:00|321.1|317|320.18|316.08|321.1|317|320.17|316.07|238
1641404100000|2022-01-05 17:35:00|320.19|316.09|319.32|315.22|320.21|316.11|319.29|315.19|334
1641404400000|2022-01-05 17:40:00|319.31|315.21|319.55|315.45|319.77|315.67|319.21|315.11|332
1641404700000|2022-01-05 17:45:00|319.54|315.44|319.47|315.37|319.96|315.86|319.42|315.32|250
1641405000000|2022-01-05 17:50:00|319.48|315.38|319.14|315.04|319.48|315.38|318.82|314.72|291
1641405300000|2022-01-05 17:55:00|319.23|315.13|318.31|314.21|319.23|315.13|318.27|314.17|317
1641405600000|2022-01-05 18:00:00|318.29|314.19|316.67|312.57|318.64|314.54|316.65|312.55|555
1641405900000|2022-01-05 18:05:00|316.66|312.56|316.3|312.2|317.45|313.35|316.24|312.14|552
1641406200000|2022-01-05 18:10:00|316.29|312.19|317.26|313.16|317.28|313.18|315.76|311.66|531
1641406500000|2022-01-05 18:15:00|317.25|313.15|316.01|311.91|317.28|313.18|315.71|311.61|472
1641406800000|2022-01-05 18:20:00|316.03|311.93|317.36|313.26|317.9|313.8|315.64|311.54|470
1641407100000|2022-01-05 18:25:00|317.37|313.27|317.55|313.45|317.79|313.69|317.35|313.25|380
1641407400000|2022-01-05 18:30:00|317.53|313.43|317.65|313.55|319.5|315.4|317.21|313.11|513
1641407700000|2022-01-05 18:35:00|317.66|313.56|317.83|313.73|317.95|313.85|317|312.9|396
1641408000000|2022-01-05 18:40:00|317.82|313.72|318.22|314.12|318.23|314.13|317.28|313.18|362
1641408300000|2022-01-05 18:45:00|318.2|314.1|318.2|314.1|318.66|314.56|317.87|313.77|318
1641408600000|2022-01-05 18:50:00|318.19|314.09|317.99|313.89|318.31|314.21|317.84|313.74|223
1641408900000|2022-01-05 18:55:00|317.98|313.88|317.71|313.61|318.31|314.21|317.64|313.54|257
1641409200000|2022-01-05 19:00:00|317.72|313.62|316.87|312.77|318.23|314.13|316.72|312.62|510
1641409500000|2022-01-05 19:05:00|316.89|312.79|317|312.9|317.27|313.17|316.33|312.23|528
1641409800000|2022-01-05 19:10:00|316.98|312.88|315.41|311.31|316.98|312.88|315.25|311.15|429
1641410100000|2022-01-05 19:15:00|315.4|311.3|314.72|310.62|315.62|311.52|314.63|310.53|395
1641410400000|2022-01-05 19:20:00|314.71|310.61|315.45|311.35|315.79|311.69|314.17|310.07|451
1641410700000|2022-01-05 19:25:00|315.46|311.36|315.96|311.86|316.61|312.51|315.15|311.05|497
1641411000000|2022-01-05 19:30:00|315.95|311.85|314.35|310.25|316.55|312.45|314.26|310.16|395
1641411300000|2022-01-05 19:35:00|314.36|310.26|314.06|309.96|315|310.9|313.47|309.37|440
1641411600000|2022-01-05 19:40:00|314.04|309.94|312.91|308.81|314.06|309.96|312.91|308.81|421
1641411900000|2022-01-05 19:45:00|312.84|308.74|309.36|305.26|312.9|308.8|307.7|303.6|753
1641412200000|2022-01-05 19:50:00|309.34|305.24|308.19|304.09|309.39|305.29|306.85|302.75|842
1641412500000|2022-01-05 19:55:00|308.16|304.06|307.49|303.39|308.54|304.44|307|302.9|749
1641412800000|2022-01-05 20:00:00|307.48|303.38|306.28|302.18|308.41|304.31|306.25|302.15|743
1641413100000|2022-01-05 20:05:00|306.3|302.2|302.84|298.74|306.4|302.3|300.5|296.4|884
1641413400000|2022-01-05 20:10:00|302.83|298.73|304.06|299.96|304.91|300.81|302.2|298.1|811
1641413700000|2022-01-05 20:15:00|304.05|299.95|302.97|298.87|305.31|301.21|302.57|298.47|741
1641414000000|2022-01-05 20:20:00|302.96|298.86|304.95|300.85|305.22|301.12|302.93|298.83|705
1641414300000|2022-01-05 20:25:00|304.96|300.86|303.24|299.14|305.04|300.94|303.13|299.03|627
1641414600000|2022-01-05 20:30:00|303.2|299.1|304|299.9|304.02|299.92|302.64|298.54|593
1641414900000|2022-01-05 20:35:00|304.01|299.91|303.85|299.75|304.26|300.16|303.23|299.13|545
1641415200000|2022-01-05 20:40:00|303.88|299.78|303.12|299.02|304.66|300.56|302.74|298.64|539
1641415500000|2022-01-05 20:45:00|303.11|299.01|302.57|298.47|303.73|299.63|302.33|298.23|588
1641415800000|2022-01-05 20:50:00|302.54|298.44|300.97|296.87|302.83|298.73|300.88|296.78|578
1641416100000|2022-01-05 20:55:00|300.95|296.85|300.64|296.54|301.08|296.98|299.85|295.75|624
1641416400000|2022-01-05 21:00:00|300.63|296.53|302.7|298.6|302.88|298.78|300.29|296.19|572
1641416700000|2022-01-05 21:05:00|302.72|298.62|303.72|299.62|304.56|300.46|302.71|298.61|460
1641417000000|2022-01-05 21:10:00|303.7|299.6|303.61|299.51|303.84|299.74|302.77|298.67|409
1641417300000|2022-01-05 21:15:00|303.63|299.53|302.44|298.34|303.81|299.71|302.3|298.2|440
1641417600000|2022-01-05 21:20:00|302.45|298.35|301.81|297.71|302.75|298.65|301.27|297.17|444
1641417900000|2022-01-05 21:25:00|301.82|297.72|301.53|297.43|301.9|297.8|300.66|296.56|456
1641418200000|2022-01-05 21:30:00|301.56|297.46|298.5|294.4|301.76|297.66|298.48|294.38|724
1641418500000|2022-01-05 21:35:00|298.48|294.38|298.37|294.27|298.97|294.87|297.4|293.3|720
1641418800000|2022-01-05 21:40:00|298.34|294.24|298.87|294.77|299.76|295.66|298.27|294.17|551
1641419100000|2022-01-05 21:45:00|298.86|294.76|299.94|295.84|300.4|296.3|298.81|294.71|509
1641419400000|2022-01-05 21:50:00|299.98|295.88|299.12|295.02|300.37|296.27|298.74|294.64|401
1641419700000|2022-01-05 21:55:00|299.11|295.01|297.75|293.65|299.28|295.18|297.75|293.65|423
1641420000000|2022-01-05 22:00:00|297.74|293.64|297.81|293.71|298.9|294.8|296.91|292.81|490
1641420300000|2022-01-05 22:05:00|297.79|293.69|298.36|294.26|298.75|294.65|297.58|293.48|322
1641420600000|2022-01-05 22:10:00|298.29|294.19|293.23|289.13|298.43|294.33|292.51|288.41|672
1641420900000|2022-01-05 22:15:00|293.25|289.15|292.07|287.97|294.59|290.49|291.55|287.45|576
1641421200000|2022-01-05 22:20:00|292.09|287.99|288.99|284.89|292.99|288.89|288.28|284.18|633
1641421500000|2022-01-05 22:25:00|288.95|284.85|280.45|276.35|289.6|285.5|280.3|276.2|593
1641421800000|2022-01-05 22:30:00|280.58|276.48|280.05|275.95|283.07|278.97|279.95|275.85|738
1641422100000|2022-01-05 22:35:00|280.02|275.92|289.21|285.11|289.25|285.15|280.02|275.92|728
1641422400000|2022-01-05 22:40:00|289.2|285.1|291.81|287.71|292.07|287.97|289.15|285.05|528
1641422700000|2022-01-05 22:45:00|291.84|287.74|291.47|287.37|293.31|289.21|290.88|286.78|556
1641423000000|2022-01-05 22:50:00|291.51|287.41|291.27|287.17|292.06|287.96|290.52|286.42|533
1641423300000|2022-01-05 22:55:00|291.26|287.16|291.35|287.25|291.43|287.33|289.15|285.05|577
1641423600000|2022-01-05 23:00:00|291.34|287.24|290.53|286.43|291.74|287.64|290.29|286.19|616
1641423900000|2022-01-05 23:05:00|290.52|286.42|290.45|286.35|290.86|286.76|290.08|285.98|474
1641424200000|2022-01-05 23:10:00|290.46|286.36|294.39|290.29|294.64|290.54|290.46|286.36|635
1641424500000|2022-01-05 23:15:00|294.4|290.3|293.55|289.45|294.41|290.31|292.59|288.49|537
1641424800000|2022-01-05 23:20:00|293.54|289.44|293.54|289.44|294.62|290.52|292.87|288.77|624
1641425100000|2022-01-05 23:25:00|293.55|289.45|293.63|289.53|294.51|290.41|293.31|289.21|556
1641425400000|2022-01-05 23:30:00|293.62|289.52|292.32|288.22|293.72|289.62|292.2|288.1|556
1641425700000|2022-01-05 23:35:00|292.34|288.24|292.78|288.68|292.78|288.68|291.78|287.68|473
1641426000000|2022-01-05 23:40:00|292.77|288.67|293.46|289.36|293.46|289.36|292.57|288.47|446
1641426300000|2022-01-05 23:45:00|293.45|289.35|293.32|289.22|293.82|289.72|292.73|288.63|391
1641426600000|2022-01-05 23:50:00|293.33|289.23|292.83|288.73|293.41|289.31|292.3|288.2|393
1641426900000|2022-01-05 23:55:00|292.82|288.72|291.61|287.51|292.88|288.78|291.23|287.13|490
1641427200000|2022-01-06 00:00:00|291.62|287.52|289.72|285.62|291.72|287.62|289|284.9|699
1641427500000|2022-01-06 00:05:00|289.73|285.63|291.67|287.57|291.68|287.58|289.69|285.59|516
1641427800000|2022-01-06 00:10:00|291.62|287.52|291.4|287.3|291.87|287.77|289.95|285.85|582
1641428100000|2022-01-06 00:15:00|291.44|287.34|291.28|287.18|292.94|288.84|291.19|287.09|514
1641428400000|2022-01-06 00:20:00|291.3|287.2|289.96|285.86|291.34|287.24|289.76|285.66|468
1641428700000|2022-01-06 00:25:00|289.95|285.85|291.22|287.12|291.39|287.29|289.95|285.85|366
1641429000000|2022-01-06 00:30:00|291.2|287.1|292.34|288.24|292.37|288.27|290.78|286.68|399
1641429300000|2022-01-06 00:35:00|292.33|288.23|292.61|288.51|293.53|289.43|292.3|288.2|449
1641429600000|2022-01-06 00:40:00|292.62|288.52|292.29|288.19|292.75|288.65|291.33|287.23|378
1641429900000|2022-01-06 00:45:00|292.34|288.24|291.61|287.51|292.34|288.24|290.67|286.57|449
1641430200000|2022-01-06 00:50:00|291.62|287.52|291.59|287.49|292.46|288.36|291.38|287.28|365
1641430500000|2022-01-06 00:55:00|291.61|287.51|291.71|287.61|291.95|287.85|291.22|287.12|416
1641430800000|2022-01-06 01:00:00|291.72|287.62|290.49|286.39|291.97|287.87|290.35|286.25|416
1641431100000|2022-01-06 01:05:00|290.51|286.41|290.23|286.13|290.51|286.41|289.54|285.44|373
1641431400000|2022-01-06 01:10:00|290.22|286.12|290.67|286.57|290.78|286.68|289.62|285.52|362
1641431700000|2022-01-06 01:15:00|290.66|286.56|291.93|287.83|292.28|288.18|290.56|286.46|413
1641432000000|2022-01-06 01:20:00|291.95|287.85|291.56|287.46|291.99|287.89|291.49|287.39|336
1641432300000|2022-01-06 01:25:00|291.51|287.41|290.61|286.51|291.61|287.51|290.21|286.11|385
1641432600000|2022-01-06 01:30:00|290.62|286.52|290.78|286.68|290.96|286.86|289.69|285.59|410
1641432900000|2022-01-06 01:35:00|290.77|286.67|289.89|285.79|290.82|286.72|289.88|285.78|339
1641433200000|2022-01-06 01:40:00|289.9|285.8|290.89|286.79|290.95|286.85|289.5|285.4|323
1641433500000|2022-01-06 01:45:00|290.88|286.78|289.97|285.87|290.96|286.86|289.66|285.56|404
1641433800000|2022-01-06 01:50:00|289.98|285.88|288.94|284.84|290.21|286.11|287.85|283.75|474
1641434100000|2022-01-06 01:55:00|288.92|284.82|290.25|286.15|290.68|286.58|288.88|284.78|498
1641434400000|2022-01-06 02:00:00|290.24|286.14|290.5|286.4|290.5|286.4|288.75|284.65|396
1641434700000|2022-01-06 02:05:00|290.51|286.41|289.89|285.79|290.89|286.79|289.69|285.59|369
1641435000000|2022-01-06 02:10:00|289.9|285.8|288.49|284.39|289.93|285.83|288.49|284.39|426
1641435300000|2022-01-06 02:15:00|288.47|284.37|288.1|284|289.13|285.03|288.1|284|447
1641435600000|2022-01-06 02:20:00|288.11|284.01|289.22|285.12|289.25|285.15|287.63|283.53|427
1641435900000|2022-01-06 02:25:00|289.23|285.13|287.97|283.87|289.3|285.2|287.42|283.32|372
1641436200000|2022-01-06 02:30:00|288.07|283.97|289.56|285.46|289.72|285.62|287.92|283.82|432
1641436500000|2022-01-06 02:35:00|289.55|285.45|289.5|285.4|289.6|285.5|288.57|284.47|369
1641436800000|2022-01-06 02:40:00|289.49|285.39|290.88|286.78|290.9|286.8|289.47|285.37|362
1641437100000|2022-01-06 02:45:00|290.99|286.89|290.65|286.55|291.22|287.12|290.28|286.18|354
1641437400000|2022-01-06 02:50:00|290.62|286.52|290.18|286.08|291.2|287.1|290.08|285.98|332
1641437700000|2022-01-06 02:55:00|290.14|286.04|289.26|285.16|290.19|286.09|288.74|284.64|363
1641438000000|2022-01-06 03:00:00|289.29|285.19|289.78|285.68|289.78|285.68|288.49|284.39|395
1641438300000|2022-01-06 03:05:00|289.79|285.69|288.42|284.32|289.86|285.76|288.31|284.21|372
1641438600000|2022-01-06 03:10:00|288.38|284.28|288.7|284.6|288.75|284.65|287.44|283.34|486
1641438900000|2022-01-06 03:15:00|288.72|284.62|288.09|283.99|288.85|284.75|287.32|283.22|477
1641439200000|2022-01-06 03:20:00|288.1|284|289.33|285.23|289.5|285.4|287.71|283.61|410
1641439500000|2022-01-06 03:25:00|289.26|285.16|288.35|284.25|289.59|285.49|288.32|284.22|372
1641439800000|2022-01-06 03:30:00|288.34|284.24|288.71|284.61|288.76|284.66|287.66|283.56|443
1641440100000|2022-01-06 03:35:00|288.7|284.6|289.6|285.5|289.81|285.71|288.64|284.54|400
1641440400000|2022-01-06 03:40:00|289.64|285.54|288.27|284.17|289.75|285.65|288.05|283.95|410
1641440700000|2022-01-06 03:45:00|288.3|284.2|287.17|283.07|288.74|284.64|286.76|282.66|494
1641441000000|2022-01-06 03:50:00|287.13|283.03|287.48|283.38|287.73|283.63|286.48|282.38|471
1641441300000|2022-01-06 03:55:00|287.49|283.39|286.35|282.25|287.66|283.56|286.24|282.14|593
1641441600000|2022-01-06 04:00:00|286.36|282.26|286.37|282.27|288.17|284.07|286.3|282.2|555
1641441900000|2022-01-06 04:05:00|286.38|282.28|287.54|283.44|287.54|283.44|286.37|282.27|497
1641442200000|2022-01-06 04:10:00|287.56|283.46|289.33|285.23|289.4|285.3|287.56|283.46|538
1641442500000|2022-01-06 04:15:00|289.39|285.29|289.81|285.71|290.53|286.43|289.35|285.25|504
1641442800000|2022-01-06 04:20:00|289.8|285.7|288.1|284|289.8|285.7|288.03|283.93|517
1641443100000|2022-01-06 04:25:00|288.02|283.92|287.52|283.42|289.49|285.39|287.52|283.42|517
1641443400000|2022-01-06 04:30:00|287.51|283.41|287.23|283.13|288.82|284.72|286.83|282.73|550
1641443700000|2022-01-06 04:35:00|287.24|283.14|286.2|282.1|287.79|283.69|286.01|281.91|603
1641444000000|2022-01-06 04:40:00|286.21|282.11|286.98|282.88|287.28|283.18|285.25|281.15|707
1641444300000|2022-01-06 04:45:00|287|282.9|287.67|283.57|287.67|283.57|285.71|281.61|546
1641444600000|2022-01-06 04:50:00|287.66|283.56|288.61|284.51|288.97|284.87|287.62|283.52|497
1641444900000|2022-01-06 04:55:00|288.69|284.59|289.57|285.47|290.52|286.42|288.62|284.52|467
1641445200000|2022-01-06 05:00:00|289.55|285.45|290.32|286.22|290.44|286.34|288.5|284.4|540
1641445500000|2022-01-06 05:05:00|290.31|286.21|290.77|286.67|291.67|287.57|290.02|285.92|525
1641445800000|2022-01-06 05:10:00|290.78|286.68|291.33|287.23|291.5|287.4|290.47|286.37|403
1641446100000|2022-01-06 05:15:00|291.32|287.22|292.18|288.08|292.2|288.1|290.93|286.83|483
1641446400000|2022-01-06 05:20:00|292.19|288.09|291.61|287.51|292.2|288.1|290.66|286.56|440
1641446700000|2022-01-06 05:25:00|291.6|287.5|291.75|287.65|292.39|288.29|291.44|287.34|380
1641447000000|2022-01-06 05:30:00|291.74|287.64|291.32|287.22|291.91|287.81|291.07|286.97|400
1641447300000|2022-01-06 05:35:00|291.31|287.21|290.59|286.49|291.62|287.52|290.19|286.09|388
1641447600000|2022-01-06 05:40:00|290.58|286.48|288.48|284.38|290.65|286.55|287.83|283.73|486
1641447900000|2022-01-06 05:45:00|288.47|284.37|288.89|284.79|289.37|285.27|288.39|284.29|354
1641448200000|2022-01-06 05:50:00|288.93|284.83|289.68|285.58|289.95|285.85|288.89|284.79|391
1641448500000|2022-01-06 05:55:00|289.69|285.59|289.55|285.45|290.46|286.36|289.53|285.43|374
1641448800000|2022-01-06 06:00:00|289.58|285.48|289.39|285.29|289.73|285.63|288.45|284.35|395
1641449100000|2022-01-06 06:05:00|289.38|285.28|288.86|284.76|289.39|285.29|288.37|284.27|378
1641449400000|2022-01-06 06:10:00|288.87|284.77|290.21|286.11|290.21|286.11|288.73|284.63|391
1641449700000|2022-01-06 06:15:00|290.18|286.08|290.95|286.85|291.06|286.96|289.57|285.47|469
1641450000000|2022-01-06 06:20:00|290.94|286.84|291.53|287.43|291.61|287.51|290.62|286.52|356
1641450300000|2022-01-06 06:25:00|291.55|287.45|290.58|286.48|291.67|287.57|290.41|286.31|362
1641450600000|2022-01-06 06:30:00|290.57|286.47|289.57|285.47|290.98|286.88|289.49|285.39|379
1641450900000|2022-01-06 06:35:00|289.56|285.46|288.77|284.67|289.85|285.75|288.76|284.66|425
1641451200000|2022-01-06 06:40:00|288.78|284.68|288.34|284.24|289|284.9|287.59|283.49|407
1641451500000|2022-01-06 06:45:00|288.35|284.25|288.99|284.89|289.21|285.11|288.35|284.25|442
1641451800000|2022-01-06 06:50:00|289|284.9|289.06|284.96|289.26|285.16|288.14|284.04|376
1641452100000|2022-01-06 06:55:00|289.15|285.05|289.46|285.36|289.74|285.64|289.15|285.05|294
1641452400000|2022-01-06 07:00:00|289.47|285.37|290.18|286.08|290.21|286.11|288.24|284.14|380
1641452700000|2022-01-06 07:05:00|290.19|286.09|290.49|286.39|291.03|286.93|289.91|285.81|403
1641453000000|2022-01-06 07:10:00|290.51|286.41|290.42|286.32|290.52|286.42|289.81|285.71|323
1641453300000|2022-01-06 07:15:00|290.41|286.31|290.7|286.6|290.75|286.65|289.97|285.87|324
1641453600000|2022-01-06 07:20:00|290.72|286.62|290.81|286.71|290.81|286.71|290.38|286.28|304
1641453900000|2022-01-06 07:25:00|290.8|286.7|290.7|286.6|290.87|286.77|290.21|286.11|239
1641454200000|2022-01-06 07:30:00|290.68|286.58|290.28|286.18|290.89|286.79|290.03|285.93|297
1641454500000|2022-01-06 07:35:00|290.27|286.17|290.09|285.99|290.36|286.26|289.63|285.53|361
1641454800000|2022-01-06 07:40:00|290.08|285.98|288.89|284.79|290.08|285.98|288.77|284.67|402
1641455100000|2022-01-06 07:45:00|288.9|284.8|289.71|285.61|289.73|285.63|288.77|284.67|360
1641455400000|2022-01-06 07:50:00|289.75|285.65|290.64|286.54|290.81|286.71|289.54|285.44|356
1641455700000|2022-01-06 07:55:00|290.65|286.55|290.68|286.58|290.78|286.68|290.27|286.17|257
1641456000000|2022-01-06 08:00:00|290.66|286.56|289.77|285.67|290.73|286.63|289.5|285.4|425
1641456300000|2022-01-06 08:05:00|289.78|285.68|289.78|285.68|290.47|286.37|289.7|285.6|323
1641456600000|2022-01-06 08:10:00|289.79|285.69|289.09|284.99|289.82|285.72|288.86|284.76|378
1641456900000|2022-01-06 08:15:00|289.12|285.02|289.93|285.83|290.06|285.96|288.89|284.79|332
1641457200000|2022-01-06 08:20:00|289.92|285.82|288.59|284.49|290.69|286.59|288.59|284.49|357
1641457500000|2022-01-06 08:25:00|288.58|284.48|289.3|285.2|289.3|285.2|288.01|283.91|516
1641457800000|2022-01-06 08:30:00|289.29|285.19|287.83|283.73|289.36|285.26|287.65|283.55|548
1641458100000|2022-01-06 08:35:00|287.85|283.75|287.31|283.21|288.17|284.07|286.25|282.15|548
1641458400000|2022-01-06 08:40:00|287.37|283.27|286.97|282.87|287.91|283.81|286.83|282.73|433
1641458700000|2022-01-06 08:45:00|286.98|282.88|288.46|284.36|288.46|284.36|286.55|282.45|419
1641459000000|2022-01-06 08:50:00|288.45|284.35|288.1|284|288.67|284.57|287.66|283.56|357
1641459300000|2022-01-06 08:55:00|288.11|284.01|288.55|284.45|288.81|284.71|287.82|283.72|376
1641459600000|2022-01-06 09:00:00|288.56|284.46|287.85|283.75|288.84|284.74|287.72|283.62|384
1641459900000|2022-01-06 09:05:00|287.83|283.73|287.8|283.7|287.92|283.82|286.72|282.62|424
1641460200000|2022-01-06 09:10:00|287.83|283.73|287.79|283.69|287.91|283.81|287.39|283.29|332
1641460500000|2022-01-06 09:15:00|287.78|283.68|287.73|283.63|288.58|284.48|287.64|283.54|272
1641460800000|2022-01-06 09:20:00|287.72|283.62|287.51|283.41|287.72|283.62|286.78|282.68|445
1641461100000|2022-01-06 09:25:00|287.52|283.42|286.19|282.09|287.66|283.56|285.61|281.51|547
1641461400000|2022-01-06 09:30:00|286.2|282.1|284.69|280.59|286.9|282.8|284.18|280.08|607
1641461700000|2022-01-06 09:35:00|284.65|280.55|285.52|281.42|285.67|281.57|283.59|279.49|624
1641462000000|2022-01-06 09:40:00|285.53|281.43|286.35|282.25|287.04|282.94|285.39|281.29|632
1641462300000|2022-01-06 09:45:00|286.34|282.24|285.55|281.45|286.9|282.8|284.93|280.83|571
1641462600000|2022-01-06 09:50:00|285.56|281.46|284.57|280.47|285.97|281.87|284.29|280.19|570
1641462900000|2022-01-06 09:55:00|284.56|280.46|284.04|279.94|284.82|280.72|283.15|279.05|746
1641463200000|2022-01-06 10:00:00|284.05|279.95|286.37|282.27|286.71|282.61|284.05|279.95|571
1641463500000|2022-01-06 10:05:00|286.38|282.28|286.37|282.27|286.57|282.47|285.33|281.23|445
1641463800000|2022-01-06 10:10:00|286.38|282.28|285.35|281.25|286.6|282.5|285.1|281|408
1641464100000|2022-01-06 10:15:00|285.34|281.24|285.55|281.45|286.47|282.37|285.32|281.22|412
1641464400000|2022-01-06 10:20:00|285.52|281.42|286.6|282.5|286.65|282.55|284.75|280.65|489
1641464700000|2022-01-06 10:25:00|286.7|282.6|286.89|282.79|287.06|282.96|286.54|282.44|401
1641465000000|2022-01-06 10:30:00|286.9|282.8|287.29|283.19|288.07|283.97|286.76|282.66|430
1641465300000|2022-01-06 10:35:00|287.28|283.18|287.31|283.21|287.46|283.36|286.52|282.42|372
1641465600000|2022-01-06 10:40:00|287.33|283.23|286.6|282.5|287.57|283.47|286.36|282.26|374
1641465900000|2022-01-06 10:45:00|286.58|282.48|287.87|283.77|288.5|284.4|286.56|282.46|411
1641466200000|2022-01-06 10:50:00|287.88|283.78|288.2|284.1|288.76|284.66|287.88|283.78|402
1641466500000|2022-01-06 10:55:00|288.18|284.08|287.99|283.89|288.65|284.55|287.79|283.69|353
1641466800000|2022-01-06 11:00:00|287.97|283.87|288.09|283.99|288.68|284.58|287.33|283.23|416
1641467100000|2022-01-06 11:05:00|288.07|283.97|287.65|283.55|288.35|284.25|287.41|283.31|370
1641467400000|2022-01-06 11:10:00|287.66|283.56|288.54|284.44|288.54|284.44|287.65|283.55|220
1641467700000|2022-01-06 11:15:00|288.55|284.45|288.46|284.36|288.65|284.55|287.94|283.84|314
1641468000000|2022-01-06 11:20:00|288.42|284.32|287.58|283.48|288.46|284.36|287.28|283.18|362
1641468300000|2022-01-06 11:25:00|287.59|283.49|286.78|282.68|287.63|283.53|286.59|282.49|340
1641468600000|2022-01-06 11:30:00|286.8|282.7|286.88|282.78|287.48|283.38|286.27|282.17|368
1641468900000|2022-01-06 11:35:00|286.87|282.77|286.06|281.96|287.02|282.92|285.65|281.55|466
1641469200000|2022-01-06 11:40:00|286.02|281.92|285.72|281.62|286.75|282.65|285.64|281.54|432
1641469500000|2022-01-06 11:45:00|285.68|281.58|286.88|282.78|287.55|283.45|285.68|281.58|435
1641469800000|2022-01-06 11:50:00|286.87|282.77|287.88|283.78|287.91|283.81|286.54|282.44|444
1641470100000|2022-01-06 11:55:00|288.08|283.98|287.35|283.25|288.08|283.98|287.21|283.11|367
1641470400000|2022-01-06 12:00:00|287.34|283.24|286.53|282.43|288|283.9|286.43|282.33|428
1641470700000|2022-01-06 12:05:00|286.52|282.42|286.32|282.22|286.73|282.63|286.31|282.21|374
1641471000000|2022-01-06 12:10:00|286.33|282.23|286.21|282.11|287.08|282.98|286.15|282.05|410
1641471300000|2022-01-06 12:15:00|286.18|282.08|286.4|282.3|287.09|282.99|286.18|282.08|385
1641471600000|2022-01-06 12:20:00|286.42|282.32|285.99|281.89|286.43|282.33|285.23|281.13|439
1641471900000|2022-01-06 12:25:00|285.98|281.88|285.23|281.13|286.31|282.21|285.2|281.1|427
1641472200000|2022-01-06 12:30:00|285.34|281.24|286|281.9|286.3|282.2|285.3|281.2|446
1641472500000|2022-01-06 12:35:00|286.02|281.92|287.08|282.98|287.08|282.98|285.87|281.77|385
1641472800000|2022-01-06 12:40:00|287.1|283|286.51|282.41|287.14|283.04|286.44|282.34|444
1641473100000|2022-01-06 12:45:00|286.52|282.42|287.91|283.81|287.93|283.83|286.31|282.21|374
1641473400000|2022-01-06 12:50:00|287.9|283.8|287.98|283.88|288.29|284.19|287.59|283.49|399
1641473700000|2022-01-06 12:55:00|287.97|283.87|289.24|285.14|289.33|285.23|287.93|283.83|352
1641474000000|2022-01-06 13:00:00|289.25|285.15|289.64|285.54|290.31|286.21|288.65|284.55|598
1641474300000|2022-01-06 13:05:00|289.67|285.57|289.35|285.25|289.88|285.78|289.28|285.18|437
1641474600000|2022-01-06 13:10:00|289.34|285.24|289.2|285.1|289.42|285.32|288.64|284.54|372
1641474900000|2022-01-06 13:15:00|289.18|285.08|288.57|284.47|289.58|285.48|288.28|284.18|440
1641475200000|2022-01-06 13:20:00|288.55|284.45|288.43|284.33|288.98|284.88|288.28|284.18|348
1641475500000|2022-01-06 13:25:00|288.44|284.34|288.82|284.72|288.82|284.72|288.18|284.08|353
1641475800000|2022-01-06 13:30:00|288.97|284.87|288.13|284.03|289.31|285.21|288.06|283.96|381
1641476100000|2022-01-06 13:35:00|288.2|284.1|288.95|284.85|289.1|285|288.1|284|289
1641476400000|2022-01-06 13:40:00|288.96|284.86|288.99|284.89|289.33|285.23|288.64|284.54|305
1641476700000|2022-01-06 13:45:00|289.01|284.91|290.32|286.22|290.57|286.47|288.7|284.6|436
1641477000000|2022-01-06 13:50:00|290.3|286.2|290.83|286.73|290.91|286.81|289.8|285.7|409
1641477300000|2022-01-06 13:55:00|290.84|286.74|290.73|286.63|290.92|286.82|290.16|286.06|431
1641477600000|2022-01-06 14:00:00|290.76|286.66|290.04|285.94|290.99|286.89|289.66|285.56|378
1641477900000|2022-01-06 14:05:00|290.06|285.96|289.63|285.53|290.55|286.45|289.5|285.4|392
1641478200000|2022-01-06 14:10:00|289.64|285.54|289.68|285.58|289.97|285.87|289.27|285.17|413
1641478500000|2022-01-06 14:15:00|289.66|285.56|289.13|285.03|289.83|285.73|288.93|284.83|314
1641478800000|2022-01-06 14:20:00|289.12|285.02|289.05|284.95|289.78|285.68|288.84|284.74|351
1641479100000|2022-01-06 14:25:00|289.04|284.94|288.65|284.55|289.46|285.36|288.39|284.29|462
1641479400000|2022-01-06 14:30:00|288.66|284.56|290.63|286.53|290.78|286.68|288.66|284.56|545
1641479700000|2022-01-06 14:35:00|290.61|286.51|291.87|287.77|291.89|287.79|290.6|286.5|453
1641480000000|2022-01-06 14:40:00|291.86|287.76|291.47|287.37|291.91|287.81|291.13|287.03|510
1641480300000|2022-01-06 14:45:00|291.48|287.38|289.7|285.6|291.58|287.48|289.57|285.47|556
1641480600000|2022-01-06 14:50:00|289.71|285.61|289.4|285.3|290.58|286.48|289.24|285.14|568
1641480900000|2022-01-06 14:55:00|289.39|285.29|289.07|284.97|289.84|285.74|288.88|284.78|458
1641481200000|2022-01-06 15:00:00|289.06|284.96|288.89|284.79|289.75|285.65|288.26|284.16|571
1641481500000|2022-01-06 15:05:00|288.9|284.8|289.2|285.1|289.44|285.34|288.25|284.15|545
1641481800000|2022-01-06 15:10:00|289.19|285.09|288.1|284|289.53|285.43|287.42|283.32|492
1641482100000|2022-01-06 15:15:00|288.12|284.02|287.85|283.75|289.39|285.29|287.76|283.66|507
1641482400000|2022-01-06 15:20:00|287.86|283.76|288.89|284.79|288.92|284.82|287.62|283.52|554
1641482700000|2022-01-06 15:25:00|288.9|284.8|288.45|284.35|289.25|285.15|287.98|283.88|452
1641483000000|2022-01-06 15:30:00|288.4|284.3|289.33|285.23|289.39|285.29|288.39|284.29|369
1641483300000|2022-01-06 15:35:00|289.32|285.22|289.5|285.4|289.79|285.69|289.08|284.98|250
1641483600000|2022-01-06 15:40:00|289.52|285.42|288.97|284.87|289.61|285.51|288.57|284.47|375
1641483900000|2022-01-06 15:45:00|288.96|284.86|289.97|285.87|290|285.9|288.88|284.78|354
1641484200000|2022-01-06 15:50:00|289.99|285.89|289.81|285.71|290.06|285.96|289.27|285.17|398
1641484500000|2022-01-06 15:55:00|289.83|285.73|289.64|285.54|290.32|286.22|289.64|285.54|302
1641484800000|2022-01-06 16:00:00|289.65|285.55|289.8|285.7|290.23|286.13|289.1|285|343
1641485100000|2022-01-06 16:05:00|289.81|285.71|289.84|285.74|290.2|286.1|289.59|285.49|303
1641485400000|2022-01-06 16:10:00|289.81|285.71|290.63|286.53|290.99|286.89|289.81|285.71|333
1641485700000|2022-01-06 16:15:00|290.61|286.51|291.33|287.23|291.81|287.71|290.6|286.5|484
1641486000000|2022-01-06 16:20:00|291.32|287.22|290.55|286.45|291.32|287.22|290.28|286.18|390
1641486300000|2022-01-06 16:25:00|290.53|286.43|290.14|286.04|290.53|286.43|289.77|285.67|359
1641486600000|2022-01-06 16:30:00|290.15|286.05|289.53|285.43|290.4|286.3|289.11|285.01|409
1641486900000|2022-01-06 16:35:00|289.52|285.42|289.85|285.75|290.17|286.07|289.29|285.19|342
1641487200000|2022-01-06 16:40:00|289.91|285.81|290.36|286.26|290.74|286.64|289.85|285.75|367
1641487500000|2022-01-06 16:45:00|290.42|286.32|290.78|286.68|290.82|286.72|289.88|285.78|323
1641487800000|2022-01-06 16:50:00|290.77|286.67|290.98|286.88|291.21|287.11|290.61|286.51|314
1641488100000|2022-01-06 16:55:00|290.99|286.89|291.22|287.12|291.46|287.36|290.91|286.81|270
1641488400000|2022-01-06 17:00:00|291.23|287.13|291.77|287.67|291.92|287.82|291.12|287.02|280
1641488700000|2022-01-06 17:05:00|291.79|287.69|292.33|288.23|292.4|288.3|291.65|287.55|253
1641489000000|2022-01-06 17:10:00|292.31|288.21|290.87|286.77|292.36|288.26|290.86|286.76|248
1641489300000|2022-01-06 17:15:00|290.89|286.79|290.85|286.75|291.14|287.04|290.42|286.32|215
1641489600000|2022-01-06 17:20:00|290.82|286.72|291.47|287.37|291.57|287.47|290.61|286.51|328
1641489900000|2022-01-06 17:25:00|291.44|287.34|292.18|288.08|292.18|288.08|291.4|287.3|465
1641490200000|2022-01-06 17:30:00|292.19|288.09|292.08|287.98|292.32|288.22|291.75|287.65|340
1641490500000|2022-01-06 17:35:00|292.07|287.97|292.33|288.23|292.49|288.39|291.82|287.72|337
1641490800000|2022-01-06 17:40:00|292.34|288.24|292.62|288.52|292.73|288.63|292.21|288.11|345
1641491100000|2022-01-06 17:45:00|292.63|288.53|292.29|288.19|292.81|288.71|291.86|287.76|337
1641491400000|2022-01-06 17:50:00|292.28|288.18|291.79|287.69|292.3|288.2|291.45|287.35|341
1641491700000|2022-01-06 17:55:00|291.73|287.63|291.92|287.82|292.22|288.12|291.48|287.38|306
1641492000000|2022-01-06 18:00:00|291.93|287.83|292.67|288.57|292.68|288.58|291.73|287.63|224
1641492300000|2022-01-06 18:05:00|292.68|288.58|292.79|288.69|292.92|288.82|292.23|288.13|332
1641492600000|2022-01-06 18:10:00|292.8|288.7|293.23|289.13|293.58|289.48|292.78|288.68|340
1641492900000|2022-01-06 18:15:00|293.27|289.17|293.82|289.72|293.89|289.79|292.96|288.86|344
1641493200000|2022-01-06 18:20:00|293.87|289.77|293.37|289.27|293.89|289.79|293.32|289.22|248
1641493500000|2022-01-06 18:25:00|293.35|289.25|292.89|288.79|293.37|289.27|292.51|288.41|266
1641493800000|2022-01-06 18:30:00|292.9|288.8|293.21|289.11|293.41|289.31|292.73|288.63|252
1641494100000|2022-01-06 18:35:00|293.23|289.13|293.53|289.43|293.62|289.52|293.18|289.08|263
1641494400000|2022-01-06 18:40:00|293.52|289.42|293.9|289.8|293.9|289.8|293.25|289.15|251
1641494700000|2022-01-06 18:45:00|293.88|289.78|295.05|290.95|295.57|291.47|293.72|289.62|454
1641495000000|2022-01-06 18:50:00|295.04|290.94|294.71|290.61|295.21|291.11|294.35|290.25|425
1641495300000|2022-01-06 18:55:00|294.73|290.63|295.29|291.19|295.44|291.34|294.6|290.5|392
1641495600000|2022-01-06 19:00:00|295.28|291.18|294.52|290.42|295.37|291.27|294.41|290.31|398
1641495900000|2022-01-06 19:05:00|294.53|290.43|294.3|290.2|294.61|290.51|293.98|289.88|300
1641496200000|2022-01-06 19:10:00|294.29|290.19|294.58|290.48|295.21|291.11|294.29|290.19|367
1641496500000|2022-01-06 19:15:00|294.56|290.46|294.61|290.51|294.71|290.61|294.27|290.17|327
1641496800000|2022-01-06 19:20:00|294.64|290.54|294.49|290.39|294.75|290.65|294.21|290.11|294
1641497100000|2022-01-06 19:25:00|294.5|290.4|294.5|290.4|295.32|291.22|294.5|290.4|308
1641497400000|2022-01-06 19:30:00|294.52|290.42|293.97|289.87|294.92|290.82|293.9|289.8|312
1641497700000|2022-01-06 19:35:00|293.98|289.88|294.48|290.38|294.59|290.49|293.96|289.86|274
1641498000000|2022-01-06 19:40:00|294.5|290.4|294.51|290.41|294.71|290.61|294.37|290.27|247
1641498300000|2022-01-06 19:45:00|294.55|290.45|294.62|290.52|295.03|290.93|294.53|290.43|301
1641498600000|2022-01-06 19:50:00|294.63|290.53|295.41|291.31|295.41|291.31|294.56|290.46|219
1641498900000|2022-01-06 19:55:00|295.42|291.32|294.92|290.82|295.54|291.44|294.86|290.76|274
1641499200000|2022-01-06 20:00:00|294.91|290.81|295.05|290.95|295.27|291.17|294.68|290.58|291
1641499500000|2022-01-06 20:05:00|295.07|290.97|295.4|291.3|295.69|291.59|295.07|290.97|269
1641499800000|2022-01-06 20:10:00|295.28|291.18|294.33|290.23|295.28|291.18|294.29|290.19|241
1641500100000|2022-01-06 20:15:00|294.34|290.24|292.99|288.89|294.42|290.32|292.56|288.46|418
1641500400000|2022-01-06 20:20:00|292.98|288.88|293.47|289.37|293.69|289.59|292.97|288.87|356
1641500700000|2022-01-06 20:25:00|293.48|289.38|294.26|290.16|294.27|290.17|293.34|289.24|242
1641501000000|2022-01-06 20:30:00|294.25|290.15|293.86|289.76|294.4|290.3|293.41|289.31|316
1641501300000|2022-01-06 20:35:00|293.85|289.75|293.62|289.52|294.19|290.09|293.61|289.51|322
1641501600000|2022-01-06 20:40:00|293.65|289.55|293.86|289.76|294.12|290.02|293.25|289.15|374
1641501900000|2022-01-06 20:45:00|293.92|289.82|294.32|290.22|294.42|290.32|293.73|289.63|314
1641502200000|2022-01-06 20:50:00|294.33|290.23|294.34|290.24|294.6|290.5|293.85|289.75|288
1641502500000|2022-01-06 20:55:00|294.35|290.25|294.43|290.33|294.52|290.42|293.57|289.47|441
1641502800000|2022-01-06 21:00:00|294.42|290.32|294.53|290.43|294.74|290.64|294.16|290.06|203
1641503100000|2022-01-06 21:05:00|294.55|290.45|293.83|289.73|294.78|290.68|293.63|289.53|197
1641503400000|2022-01-06 21:10:00|293.84|289.74|294.23|290.13|294.7|290.6|293.82|289.72|283
1641503700000|2022-01-06 21:15:00|294.22|290.12|294.35|290.25|294.52|290.42|293.81|289.71|274
1641504000000|2022-01-06 21:20:00|294.36|290.26|294.62|290.52|294.72|290.62|294.36|290.26|289
1641504300000|2022-01-06 21:25:00|294.64|290.54|294.59|290.49|294.66|290.56|293.81|289.71|329
1641504600000|2022-01-06 21:30:00|294.57|290.47|294.65|290.55|294.99|290.89|294.47|290.37|247
1641504900000|2022-01-06 21:35:00|294.62|290.52|294.73|290.63|294.79|290.69|294.29|290.19|297
1641505200000|2022-01-06 21:40:00|294.72|290.62|293.96|289.86|294.73|290.63|293.96|289.86|307
1641505500000|2022-01-06 21:45:00|293.95|289.85|294.11|290.01|294.26|290.16|293.52|289.42|267
1641505800000|2022-01-06 21:50:00|294.09|289.99|294.25|290.15|294.32|290.22|293.82|289.72|268
1641506100000|2022-01-06 21:55:00|294.24|290.14|293.91|289.81|294.26|290.16|293.79|289.69|225
1641506400000|2022-01-06 22:00:00|293.92|289.82|293.85|289.75|294.27|290.17|293.72|289.62|156
1641506700000|2022-01-06 22:05:00|293.86|289.76|294.18|290.08|294.24|290.14|293.85|289.75|99
1641507000000|2022-01-06 22:10:00|294.11|290.01|293.43|289.33|294.25|290.15|293.37|289.27|205
1641507300000|2022-01-06 22:15:00|293.42|289.32|293.68|289.58|293.81|289.71|293.21|289.11|231
1641507600000|2022-01-06 22:20:00|293.64|289.54|294.56|290.46|294.63|290.53|293.64|289.54|187
1641507900000|2022-01-06 22:25:00|294.58|290.48|294.32|290.22|294.59|290.49|294.28|290.18|190
1641508200000|2022-01-06 22:30:00|294.33|290.23|294.63|290.53|294.63|290.53|294.32|290.22|105
1641508500000|2022-01-06 22:35:00|294.64|290.54|294.92|290.82|294.97|290.87|294.63|290.53|155
1641508800000|2022-01-06 22:40:00|294.9|290.8|294.31|290.21|294.96|290.86|294.31|290.21|204
1641509100000|2022-01-06 22:45:00|294.32|290.22|294.62|290.52|294.64|290.54|294.31|290.21|122
1641509400000|2022-01-06 22:50:00|294.6|290.5|294.81|290.71|294.84|290.74|294.53|290.43|110
1641509700000|2022-01-06 22:55:00|294.8|290.7|295.28|291.18|295.32|291.22|294.8|290.7|98
1641510000000|2022-01-06 23:00:00|295.29|291.19|295.15|291.05|295.46|291.36|295.12|291.02|221
1641510300000|2022-01-06 23:05:00|295.16|291.06|295.33|291.23|295.6|291.5|295.13|291.03|212
1641510600000|2022-01-06 23:10:00|295.35|291.25|295.57|291.47|295.62|291.52|295.12|291.02|247
1641510900000|2022-01-06 23:15:00|295.56|291.46|294.81|290.71|295.58|291.48|294.79|290.69|257
1641511200000|2022-01-06 23:20:00|294.82|290.72|294.48|290.38|295.24|291.14|294.29|290.19|298
1641511500000|2022-01-06 23:25:00|294.44|290.34|295.16|291.06|295.16|291.06|294.44|290.34|168
1641511800000|2022-01-06 23:30:00|295.21|291.11|294.8|290.7|295.23|291.13|294.44|290.34|169
1641512100000|2022-01-06 23:35:00|294.81|290.71|295.44|291.34|295.58|291.48|294.81|290.71|199
1641512400000|2022-01-06 23:40:00|295.45|291.35|295.56|291.46|295.79|291.69|295.42|291.32|222
1641512700000|2022-01-06 23:45:00|295.59|291.49|294.65|290.55|295.75|291.65|294.56|290.46|232
1641513000000|2022-01-06 23:50:00|294.66|290.56|294.21|290.11|294.67|290.57|294.02|289.92|263
1641513300000|2022-01-06 23:55:00|294.22|290.12|294.3|290.2|294.67|290.57|294.2|290.1|225
1641513600000|2022-01-07 00:00:00|294.29|290.19|294.38|290.28|294.95|290.85|294.22|290.12|354
1641513900000|2022-01-07 00:05:00|294.37|290.27|293.22|289.12|294.66|290.56|293.22|289.12|325
1641514200000|2022-01-07 00:10:00|293.23|289.13|292.94|288.84|293.66|289.56|292.81|288.71|335
1641514500000|2022-01-07 00:15:00|292.97|288.87|292.62|288.52|293.94|289.84|292.56|288.46|301
1641514800000|2022-01-07 00:20:00|292.61|288.51|292.72|288.62|293.28|289.18|291.94|287.84|411
1641515100000|2022-01-07 00:25:00|292.71|288.61|292.8|288.7|293.08|288.98|292.39|288.29|271
1641515400000|2022-01-07 00:30:00|292.78|288.68|291.21|287.11|293.19|289.09|291.21|287.11|450
1641515700000|2022-01-07 00:35:00|291.18|287.08|291.79|287.69|292.43|288.33|290.97|286.87|391
1641516000000|2022-01-07 00:40:00|291.8|287.7|291.33|287.23|292.09|287.99|290.98|286.88|399
1641516300000|2022-01-07 00:45:00|291.28|287.18|291.86|287.76|292.45|288.35|291.23|287.13|352
1641516600000|2022-01-07 00:50:00|291.9|287.8|292.26|288.16|292.54|288.44|291.73|287.63|388
1641516900000|2022-01-07 00:55:00|292.27|288.17|291.84|287.74|292.34|288.24|291.58|287.48|343
1641517200000|2022-01-07 01:00:00|291.83|287.73|293.12|289.02|293.42|289.32|291.83|287.73|373
1641517500000|2022-01-07 01:05:00|293.11|289.01|293.37|289.27|293.8|289.7|293.1|289|359
1641517800000|2022-01-07 01:10:00|293.38|289.28|293.27|289.17|293.72|289.62|292.77|288.67|295
1641518100000|2022-01-07 01:15:00|293.29|289.19|292.54|288.44|293.29|289.19|292.1|288|359
1641518400000|2022-01-07 01:20:00|292.53|288.43|291.86|287.76|292.6|288.5|291.66|287.56|271
1641518700000|2022-01-07 01:25:00|291.9|287.8|292.84|288.74|292.98|288.88|291.87|287.77|297
1641519000000|2022-01-07 01:30:00|292.83|288.73|292.96|288.86|293.5|289.4|292.6|288.5|275
1641519300000|2022-01-07 01:35:00|292.97|288.87|291.89|287.79|293.01|288.91|291.52|287.42|278
1641519600000|2022-01-07 01:40:00|291.88|287.78|291.83|287.73|292|287.9|291.63|287.53|286
1641519900000|2022-01-07 01:45:00|291.8|287.7|292.32|288.22|292.59|288.49|291.79|287.69|260
1641520200000|2022-01-07 01:50:00|292.29|288.19|292.68|288.58|292.83|288.73|292.29|288.19|270
1641520500000|2022-01-07 01:55:00|292.62|288.52|292.62|288.52|292.77|288.67|292.54|288.44|219
1641520800000|2022-01-07 02:00:00|292.61|288.51|292.74|288.64|292.78|288.68|292.19|288.09|243
1641521100000|2022-01-07 02:05:00|292.75|288.65|291.49|287.39|292.75|288.65|291.43|287.33|320
1641521400000|2022-01-07 02:10:00|291.48|287.38|291.39|287.29|291.73|287.63|291.33|287.23|216
1641521700000|2022-01-07 02:15:00|291.36|287.26|291.74|287.64|291.89|287.79|291.34|287.24|283
1641522000000|2022-01-07 02:20:00|291.73|287.63|291.68|287.58|291.98|287.88|291.47|287.37|230
1641522300000|2022-01-07 02:25:00|291.65|287.55|292|287.9|292.08|287.98|291.62|287.52|225
1641522600000|2022-01-07 02:30:00|292.02|287.92|291.5|287.4|292.41|288.31|291.44|287.34|263
1641522900000|2022-01-07 02:35:00|291.49|287.39|291.08|286.98|291.54|287.44|291.07|286.97|248
1641523200000|2022-01-07 02:40:00|291.07|286.97|290.83|286.73|291.39|287.29|290.54|286.44|358
1641523500000|2022-01-07 02:45:00|290.84|286.74|290.6|286.5|291|286.9|289.83|285.73|301
1641523800000|2022-01-07 02:50:00|290.57|286.47|290.83|286.73|290.89|286.79|290.56|286.46|260
1641524100000|2022-01-07 02:55:00|290.84|286.74|289.9|285.8|290.85|286.75|289.72|285.62|335
1641524400000|2022-01-07 03:00:00|289.91|285.81|290.19|286.09|290.55|286.45|289.53|285.43|433
1641524700000|2022-01-07 03:05:00|290.18|286.08|290.24|286.14|290.45|286.35|289.35|285.25|428
1641525000000|2022-01-07 03:10:00|290.27|286.17|290.38|286.28|290.77|286.67|290.24|286.14|384
1641525300000|2022-01-07 03:15:00|290.34|286.24|290.57|286.47|290.57|286.47|289.84|285.74|317
1641525600000|2022-01-07 03:20:00|290.56|286.46|285.41|281.31|290.68|286.58|285.31|281.21|614
1641525900000|2022-01-07 03:25:00|285.44|281.34|284.76|280.66|285.86|281.76|283.73|279.63|716
1641526200000|2022-01-07 03:30:00|284.74|280.64|283.03|278.93|284.9|280.8|280.31|276.21|854
1641526500000|2022-01-07 03:35:00|283.08|278.98|282.9|278.8|283.56|279.46|282.32|278.22|797
1641526800000|2022-01-07 03:40:00|282.75|278.65|281.19|277.09|282.76|278.66|279.25|275.15|881
1641527100000|2022-01-07 03:45:00|281.18|277.08|281.63|277.53|282.5|278.4|280.94|276.84|682
1641527400000|2022-01-07 03:50:00|281.64|277.54|280.88|276.78|281.78|277.68|280.47|276.37|687
1641527700000|2022-01-07 03:55:00|280.95|276.85|279.85|275.75|281.06|276.96|279.45|275.35|608
1641528000000|2022-01-07 04:00:00|279.86|275.76|279.61|275.51|281.47|277.37|279.22|275.12|629
1641528300000|2022-01-07 04:05:00|279.65|275.55|280.23|276.13|280.6|276.5|278.74|274.64|626
1641528600000|2022-01-07 04:10:00|280.1|276|279.68|275.58|280.42|276.32|279.4|275.3|587
1641528900000|2022-01-07 04:15:00|279.65|275.55|274.9|270.8|279.82|275.72|274.23|270.13|793
1641529200000|2022-01-07 04:20:00|274.93|270.83|276.05|271.95|276.81|272.71|274.29|270.19|841
1641529500000|2022-01-07 04:25:00|276.27|272.17|277.42|273.32|277.48|273.38|276.27|272.17|727
1641529800000|2022-01-07 04:30:00|277.4|273.3|274.67|270.57|277.41|273.31|274.17|270.07|769
1641530100000|2022-01-07 04:35:00|274.64|270.54|275.28|271.18|275.55|271.45|272.56|268.46|839
1641530400000|2022-01-07 04:40:00|275.27|271.17|276.32|272.22|276.55|272.45|274.87|270.77|711
1641530700000|2022-01-07 04:45:00|276.33|272.23|278.61|274.51|278.65|274.55|276.33|272.23|689
1641531000000|2022-01-07 04:50:00|278.62|274.52|278.77|274.67|279.56|275.46|278.47|274.37|653
1641531300000|2022-01-07 04:55:00|278.78|274.68|279.54|275.44|279.61|275.51|278.47|274.37|569
1641531600000|2022-01-07 05:00:00|279.55|275.45|278.76|274.66|280.04|275.94|278.5|274.4|551
1641531900000|2022-01-07 05:05:00|278.8|274.7|278.68|274.58|279.38|275.28|278.39|274.29|447
1641532200000|2022-01-07 05:10:00|278.69|274.59|279.4|275.3|279.42|275.32|277.74|273.64|498
1641532500000|2022-01-07 05:15:00|279.41|275.31|280.73|276.63|280.76|276.66|279.28|275.18|486
1641532800000|2022-01-07 05:20:00|280.71|276.61|280.34|276.24|280.88|276.78|280.1|276|468
1641533100000|2022-01-07 05:25:00|280.3|276.2|279.95|275.85|280.33|276.23|279.63|275.53|448
1641533400000|2022-01-07 05:30:00|279.94|275.84|280.95|276.85|280.96|276.86|279.93|275.83|426
1641533700000|2022-01-07 05:35:00|280.96|276.86|279.99|275.89|280.98|276.88|279.87|275.77|407
1641534000000|2022-01-07 05:40:00|279.98|275.88|279.78|275.68|280.5|276.4|279.46|275.36|429
1641534300000|2022-01-07 05:45:00|279.77|275.67|279.53|275.43|280|275.9|279.3|275.2|432
1641534600000|2022-01-07 05:50:00|279.5|275.4|279.47|275.37|279.87|275.77|278.96|274.86|411
1641534900000|2022-01-07 05:55:00|279.45|275.35|280.52|276.42|280.73|276.63|279.18|275.08|434
1641535200000|2022-01-07 06:00:00|280.56|276.46|279.43|275.33|280.63|276.53|279.4|275.3|389
1641535500000|2022-01-07 06:05:00|279.48|275.38|279.43|275.33|280.42|276.32|279.26|275.16|492
1641535800000|2022-01-07 06:10:00|279.42|275.32|278.94|274.84|279.43|275.33|278.54|274.44|365
1641536100000|2022-01-07 06:15:00|278.93|274.83|278.75|274.65|279|274.9|277.84|273.74|580
1641536400000|2022-01-07 06:20:00|278.74|274.64|278.73|274.63|279.11|275.01|277.94|273.84|427
1641536700000|2022-01-07 06:25:00|278.81|274.71|278.5|274.4|279.27|275.17|278.21|274.11|421
1641537000000|2022-01-07 06:30:00|278.48|274.38|278.64|274.54|278.95|274.85|277.7|273.6|493
1641537300000|2022-01-07 06:35:00|278.63|274.53|276.95|272.85|278.63|274.53|276.66|272.56|509
1641537600000|2022-01-07 06:40:00|276.97|272.87|277.18|273.08|277.56|273.46|276.6|272.5|534
1641537900000|2022-01-07 06:45:00|277.21|273.11|276.71|272.61|277.44|273.34|276.43|272.33|496
1641538200000|2022-01-07 06:50:00|276.72|272.62|277|272.9|277.51|273.41|276.69|272.59|441
1641538500000|2022-01-07 06:55:00|276.97|272.87|277.71|273.61|277.84|273.74|276.97|272.87|455
1641538800000|2022-01-07 07:00:00|277.7|273.6|275.77|271.67|277.9|273.8|275.77|271.67|511
1641539100000|2022-01-07 07:05:00|275.79|271.69|275.52|271.42|276.6|272.5|274.66|270.56|642
1641539400000|2022-01-07 07:10:00|275.55|271.45|274.96|270.86|275.56|271.46|274.57|270.47|646
1641539700000|2022-01-07 07:15:00|274.93|270.83|275.97|271.87|276.74|272.64|274.89|270.79|539
1641540000000|2022-01-07 07:20:00|275.98|271.88|278.24|274.14|278.26|274.16|275.98|271.88|598
1641540300000|2022-01-07 07:25:00|278.25|274.15|279.01|274.91|279.04|274.94|277.73|273.63|513
1641540600000|2022-01-07 07:30:00|279.05|274.95|279.71|275.61|279.98|275.88|278.7|274.6|524
1641540900000|2022-01-07 07:35:00|279.73|275.63|279.62|275.52|279.92|275.82|278.77|274.67|463
1641541200000|2022-01-07 07:40:00|279.63|275.53|278.67|274.57|279.63|275.53|278.21|274.11|445
1641541500000|2022-01-07 07:45:00|278.69|274.59|279.99|275.89|280.1|276|278.62|274.52|454
1641541800000|2022-01-07 07:50:00|279.98|275.88|280.94|276.84|281.09|276.99|279.96|275.86|460
1641542100000|2022-01-07 07:55:00|280.89|276.79|282.23|278.13|282.43|278.33|280.51|276.41|453
1641542400000|2022-01-07 08:00:00|282.21|278.11|287.44|283.34|288.4|284.3|281.13|277.03|767
1641542700000|2022-01-07 08:05:00|287.43|283.33|284.87|280.77|287.78|283.68|284.87|280.77|699
1641543000000|2022-01-07 08:10:00|284.88|280.78|285.68|281.58|286.32|282.22|284.17|280.07|564
1641543300000|2022-01-07 08:15:00|285.66|281.56|284.21|280.11|285.69|281.59|283.62|279.52|539
1641543600000|2022-01-07 08:20:00|284.22|280.12|284.05|279.95|284.52|280.42|283.72|279.62|402
1641543900000|2022-01-07 08:25:00|284.06|279.96|288.97|284.87|291.16|287.06|283.79|279.69|848
1641544200000|2022-01-07 08:30:00|288.98|284.88|288.95|284.85|290.81|286.71|288.35|284.25|756
1641544500000|2022-01-07 08:35:00|288.96|284.86|288.69|284.59|289.02|284.92|287.57|283.47|699
1641544800000|2022-01-07 08:40:00|288.73|284.63|288.01|283.91|288.73|284.63|287.25|283.15|638
1641545100000|2022-01-07 08:45:00|287.96|283.86|287.62|283.52|288.07|283.97|287.17|283.07|546
1641545400000|2022-01-07 08:50:00|287.61|283.51|287.5|283.4|288.17|284.07|287.32|283.22|438
1641545700000|2022-01-07 08:55:00|287.47|283.37|287.37|283.27|287.92|283.82|287.09|282.99|446
1641546000000|2022-01-07 09:00:00|287.36|283.26|287.23|283.13|287.6|283.5|286.46|282.36|471
1641546300000|2022-01-07 09:05:00|287.24|283.14|287.53|283.43|287.94|283.84|287.06|282.96|430
1641546600000|2022-01-07 09:10:00|287.55|283.45|288.47|284.37|288.54|284.44|287.35|283.25|366
1641546900000|2022-01-07 09:15:00|288.44|284.34|288.6|284.5|288.71|284.61|287.55|283.45|390
1641547200000|2022-01-07 09:20:00|288.63|284.53|288.05|283.95|288.77|284.67|287.91|283.81|389
1641547500000|2022-01-07 09:25:00|288.06|283.96|288.38|284.28|288.93|284.83|288.04|283.94|486
1641547800000|2022-01-07 09:30:00|288.39|284.29|288.57|284.47|289.12|285.02|288.25|284.15|491
1641548100000|2022-01-07 09:35:00|288.56|284.46|288.82|284.72|289.44|285.34|288.36|284.26|421
1641548400000|2022-01-07 09:40:00|288.83|284.73|288.28|284.18|289.01|284.91|288.22|284.12|348
1641548700000|2022-01-07 09:45:00|288.25|284.15|288.18|284.08|288.7|284.6|287.8|283.7|329
1641549000000|2022-01-07 09:50:00|288.19|284.09|287.89|283.79|288.34|284.24|287.68|283.58|373
1641549300000|2022-01-07 09:55:00|287.9|283.8|287.65|283.55|288.43|284.33|287.31|283.21|398
1641549600000|2022-01-07 10:00:00|287.64|283.54|288.06|283.96|288.1|284|287.28|283.18|420
1641549900000|2022-01-07 10:05:00|288.08|283.98|288.37|284.27|288.4|284.3|287.64|283.54|446
1641550200000|2022-01-07 10:10:00|288.31|284.21|288.35|284.25|288.97|284.87|288.21|284.11|394
1641550500000|2022-01-07 10:15:00|288.34|284.24|288.08|283.98|288.41|284.31|287.51|283.41|404
1641550800000|2022-01-07 10:20:00|288.06|283.96|287.9|283.8|288.07|283.97|287.45|283.35|395
1641551100000|2022-01-07 10:25:00|287.91|283.81|287.74|283.64|288.4|284.3|287.66|283.56|406
1641551400000|2022-01-07 10:30:00|287.75|283.65|287.74|283.64|288.01|283.91|287.25|283.15|417
1641551700000|2022-01-07 10:35:00|287.73|283.63|287.49|283.39|287.98|283.88|287.35|283.25|381
1641552000000|2022-01-07 10:40:00|287.47|283.37|287.09|282.99|287.69|283.59|286.97|282.87|413
1641552300000|2022-01-07 10:45:00|287.1|283|287.02|282.92|287.36|283.26|286.52|282.42|447
1641552600000|2022-01-07 10:50:00|287.01|282.91|286.28|282.18|287.17|283.07|286.26|282.16|464
1641552900000|2022-01-07 10:55:00|286.26|282.16|286.27|282.17|287.32|283.22|286.25|282.15|465
1641553200000|2022-01-07 11:00:00|286.28|282.18|287.24|283.14|287.75|283.65|286.28|282.18|493
1641553500000|2022-01-07 11:05:00|287.23|283.13|288.61|284.51|288.93|284.83|287.23|283.13|440
1641553800000|2022-01-07 11:10:00|288.64|284.54|288.47|284.37|289.44|285.34|288.24|284.14|434
1641554100000|2022-01-07 11:15:00|288.44|284.34|288.7|284.6|289.3|285.2|288.22|284.12|444
1641554400000|2022-01-07 11:20:00|288.71|284.61|288.7|284.6|289.34|285.24|288.57|284.47|389
1641554700000|2022-01-07 11:25:00|288.72|284.62|288.77|284.67|288.79|284.69|288.48|284.38|359
1641555000000|2022-01-07 11:30:00|288.7|284.6|289.22|285.12|289.22|285.12|288.12|284.02|413
1641555300000|2022-01-07 11:35:00|289.23|285.13|288.55|284.45|289.23|285.13|288.22|284.12|391
1641555600000|2022-01-07 11:40:00|288.56|284.46|288.55|284.45|288.6|284.5|287.86|283.76|314
1641555900000|2022-01-07 11:45:00|288.56|284.46|289.1|285|289.38|285.28|288.56|284.46|462
1641556200000|2022-01-07 11:50:00|289.09|284.99|288.35|284.25|289.09|284.99|288.25|284.15|323
1641556500000|2022-01-07 11:55:00|288.34|284.24|287.34|283.24|288.34|284.24|286.52|282.42|399
1641556800000|2022-01-07 12:00:00|287.37|283.27|288.42|284.32|288.47|284.37|287.36|283.26|490
1641557100000|2022-01-07 12:05:00|288.43|284.33|288.51|284.41|288.63|284.53|288.24|284.14|356
1641557400000|2022-01-07 12:10:00|288.5|284.4|288.79|284.69|288.89|284.79|287.79|283.69|436
1641557700000|2022-01-07 12:15:00|288.86|284.76|289.58|285.48|289.7|285.6|288.67|284.57|459
1641558000000|2022-01-07 12:20:00|289.56|285.46|288.76|284.66|289.84|285.74|288.72|284.62|489
1641558300000|2022-01-07 12:25:00|288.75|284.65|289.29|285.19|289.69|285.59|288.54|284.44|483
1641558600000|2022-01-07 12:30:00|289.27|285.17|288.61|284.51|289.68|285.58|288.61|284.51|370
1641558900000|2022-01-07 12:35:00|288.63|284.53|288.44|284.34|288.8|284.7|288.36|284.26|436
1641559200000|2022-01-07 12:40:00|288.45|284.35|288.55|284.45|288.73|284.63|288.23|284.13|334
1641559500000|2022-01-07 12:45:00|288.53|284.43|288.37|284.27|288.74|284.64|288.27|284.17|390
1641559800000|2022-01-07 12:50:00|288.36|284.26|287.62|283.52|288.46|284.36|287.62|283.52|297
1641560100000|2022-01-07 12:55:00|287.63|283.53|287.85|283.75|288.31|284.21|287.58|283.48|268
1641560400000|2022-01-07 13:00:00|287.86|283.76|287.54|283.44|288.33|284.23|287.52|283.42|332
1641560700000|2022-01-07 13:05:00|287.51|283.41|287.1|283|287.6|283.5|286.64|282.54|367
1641561000000|2022-01-07 13:10:00|287.09|282.99|286.48|282.38|287.09|282.99|286.08|281.98|496
1641561300000|2022-01-07 13:15:00|286.49|282.39|286.36|282.26|286.93|282.83|286.12|282.02|461
1641561600000|2022-01-07 13:20:00|286.37|282.27|286.77|282.67|286.88|282.78|286.32|282.22|346
1641561900000|2022-01-07 13:25:00|286.73|282.63|286.78|282.68|286.96|282.86|286.32|282.22|393
1641562200000|2022-01-07 13:30:00|286.76|282.66|289.43|285.33|289.88|285.78|286.74|282.64|818
1641562500000|2022-01-07 13:35:00|289.42|285.32|283.51|279.41|289.64|285.54|282.9|278.8|834
1641562800000|2022-01-07 13:40:00|283.58|279.48|280.5|276.4|283.92|279.82|278.4|274.3|898
1641563100000|2022-01-07 13:45:00|280.51|276.41|282.53|278.43|282.89|278.79|279.91|275.81|888
1641563400000|2022-01-07 13:50:00|282.51|278.41|281.34|277.24|283.35|279.25|281.34|277.24|784
1641563700000|2022-01-07 13:55:00|281.38|277.28|281.89|277.79|282.34|278.24|280.91|276.81|694
1641564000000|2022-01-07 14:00:00|281.93|277.83|282.23|278.13|282.47|278.37|281.22|277.12|677
1641564300000|2022-01-07 14:05:00|282.24|278.14|283.43|279.33|283.52|279.42|282.19|278.09|515
1641564600000|2022-01-07 14:10:00|283.38|279.28|283.48|279.38|283.6|279.5|282.68|278.58|564
1641564900000|2022-01-07 14:15:00|283.5|279.4|284.22|280.12|284.31|280.21|283.13|279.03|479
1641565200000|2022-01-07 14:20:00|284.21|280.11|284.07|279.97|284.34|280.24|283.57|279.47|460
1641565500000|2022-01-07 14:25:00|283.99|279.89|284.47|280.37|284.64|280.54|283.91|279.81|517
1641565800000|2022-01-07 14:30:00|284.48|280.38|282.75|278.65|284.87|280.77|282.7|278.6|702
1641566100000|2022-01-07 14:35:00|282.74|278.64|283.58|279.48|283.62|279.52|282.42|278.32|711
1641566400000|2022-01-07 14:40:00|283.59|279.49|285.24|281.14|285.26|281.16|283.18|279.08|537
1641566700000|2022-01-07 14:45:00|285.18|281.08|285.33|281.23|285.73|281.63|284.86|280.76|672
1641567000000|2022-01-07 14:50:00|285.35|281.25|285.29|281.19|285.59|281.49|284.69|280.59|543
1641567300000|2022-01-07 14:55:00|285.31|281.21|284.96|280.86|285.85|281.75|284.83|280.73|480
1641567600000|2022-01-07 15:00:00|284.95|280.85|284.03|279.93|285.18|281.08|283.91|279.81|578
1641567900000|2022-01-07 15:05:00|284.06|279.96|283.25|279.15|284.35|280.25|283.17|279.07|603
1641568200000|2022-01-07 15:10:00|283.23|279.13|283.85|279.75|284.49|280.39|283.2|279.1|585
1641568500000|2022-01-07 15:15:00|283.84|279.74|283.86|279.76|284.04|279.94|283.09|278.99|517
1641568800000|2022-01-07 15:20:00|283.87|279.77|284.02|279.92|284.71|280.61|283.22|279.12|638
1641569100000|2022-01-07 15:25:00|284.01|279.91|284.44|280.34|284.95|280.85|283.94|279.84|580
1641569400000|2022-01-07 15:30:00|284.43|280.33|284.63|280.53|285.08|280.98|284.2|280.1|495
1641569700000|2022-01-07 15:35:00|284.68|280.58|282.58|278.48|284.92|280.82|282.5|278.4|580
1641570000000|2022-01-07 15:40:00|282.57|278.47|281.29|277.19|283.36|279.26|281.19|277.09|646
1641570300000|2022-01-07 15:45:00|281.24|277.14|280.71|276.61|281.79|277.69|280.29|276.19|682
1641570600000|2022-01-07 15:50:00|280.7|276.6|281.12|277.02|281.86|277.76|276.49|272.39|933
1641570900000|2022-01-07 15:55:00|281.2|277.1|282.51|278.41|283.17|279.07|280.74|276.64|887
1641571200000|2022-01-07 16:00:00|282.5|278.4|283.44|279.34|284.39|280.29|282.29|278.19|867
1641571500000|2022-01-07 16:05:00|283.5|279.4|282.33|278.23|283.58|279.48|282.24|278.14|771
1641571800000|2022-01-07 16:10:00|282.32|278.22|281.75|277.65|282.54|278.44|280.84|276.74|756
1641572100000|2022-01-07 16:15:00|281.74|277.64|280.35|276.25|282.69|278.59|279.96|275.86|790
1641572400000|2022-01-07 16:20:00|280.34|276.24|281.54|277.44|281.92|277.82|279.9|275.8|693
1641572700000|2022-01-07 16:25:00|281.52|277.42|287.19|283.09|287.35|283.25|281.33|277.23|840
1641573000000|2022-01-07 16:30:00|287.31|283.21|287.71|283.61|288.31|284.21|286.7|282.6|707
1641573300000|2022-01-07 16:35:00|287.72|283.62|286.69|282.59|287.94|283.84|286.13|282.03|613
1641573600000|2022-01-07 16:40:00|286.68|282.58|287.79|283.69|288.08|283.98|286.68|282.58|608
1641573900000|2022-01-07 16:45:00|287.76|283.66|288.62|284.52|288.75|284.65|286.71|282.61|680
1641574200000|2022-01-07 16:50:00|288.58|284.48|290.61|286.51|290.61|286.51|288.21|284.11|664
1641574500000|2022-01-07 16:55:00|290.62|286.52|291.68|287.58|292.3|288.2|290.03|285.93|744
1641574800000|2022-01-07 17:00:00|291.69|287.59|291.13|287.03|291.82|287.72|291.01|286.91|651
1641575100000|2022-01-07 17:05:00|291.11|287.01|291.15|287.05|291.54|287.44|290.75|286.65|556
1641575400000|2022-01-07 17:10:00|291.17|287.07|291.5|287.4|291.84|287.74|291.16|287.06|460
1641575700000|2022-01-07 17:15:00|291.54|287.44|292.65|288.55|293.98|289.88|291.5|287.4|621
1641576000000|2022-01-07 17:20:00|292.58|288.48|291.9|287.8|292.79|288.69|291.77|287.67|524
1641576300000|2022-01-07 17:25:00|291.89|287.79|292.43|288.33|292.63|288.53|291.43|287.33|532
1641576600000|2022-01-07 17:30:00|292.4|288.3|290.81|286.71|292.42|288.32|290.8|286.7|500
1641576900000|2022-01-07 17:35:00|290.8|286.7|290.83|286.73|291.26|287.16|290.48|286.38|476
1641577200000|2022-01-07 17:40:00|290.85|286.75|290.91|286.81|291.27|287.17|290.5|286.4|412
1641577500000|2022-01-07 17:45:00|290.9|286.8|291.2|287.1|291.83|287.73|290.57|286.47|434
1641577800000|2022-01-07 17:50:00|291.18|287.08|291.92|287.82|291.94|287.84|290.96|286.86|403
1641578100000|2022-01-07 17:55:00|291.94|287.84|292.21|288.11|292.3|288.2|291.62|287.52|448
1641578400000|2022-01-07 18:00:00|292.22|288.12|291.93|287.83|292.31|288.21|291.28|287.18|496
1641578700000|2022-01-07 18:05:00|291.89|287.79|290.41|286.31|291.89|287.79|290.38|286.28|424
1641579000000|2022-01-07 18:10:00|290.43|286.33|291.05|286.95|291.21|287.11|290.43|286.33|477
1641579300000|2022-01-07 18:15:00|291.06|286.96|290.36|286.26|291.43|287.33|290.29|286.19|487
1641579600000|2022-01-07 18:20:00|290.37|286.27|288.87|284.77|290.47|286.37|288.62|284.52|446
1641579900000|2022-01-07 18:25:00|288.88|284.78|288.55|284.45|289.54|285.44|288.41|284.31|470
1641580200000|2022-01-07 18:30:00|288.56|284.46|289.68|285.58|290.28|286.18|288.53|284.43|592
1641580500000|2022-01-07 18:35:00|289.69|285.59|288.9|284.8|289.96|285.86|288.76|284.66|359
1641580800000|2022-01-07 18:40:00|288.95|284.85|288.28|284.18|289.29|285.19|288.28|284.18|445
1641581100000|2022-01-07 18:45:00|288.25|284.15|287.42|283.32|288.58|284.48|287.42|283.32|550
1641581400000|2022-01-07 18:50:00|287.44|283.34|288.24|284.14|288.51|284.41|287.22|283.12|564
1641581700000|2022-01-07 18:55:00|288.25|284.15|288.54|284.44|288.7|284.6|287.87|283.77|471
1641582000000|2022-01-07 19:00:00|288.61|284.51|288.64|284.54|289.41|285.31|288.57|284.47|429
1641582300000|2022-01-07 19:05:00|288.54|284.44|287.5|283.4|288.63|284.53|287.38|283.28|506
1641582600000|2022-01-07 19:10:00|287.51|283.41|287.35|283.25|288.18|284.08|287.3|283.2|492
1641582900000|2022-01-07 19:15:00|287.4|283.3|287.87|283.77|288.38|284.28|287.39|283.29|428
1641583200000|2022-01-07 19:20:00|287.86|283.76|287.62|283.52|287.89|283.79|287.28|283.18|445
1641583500000|2022-01-07 19:25:00|287.61|283.51|288.71|284.61|288.74|284.64|287.44|283.34|565
1641583800000|2022-01-07 19:30:00|288.7|284.6|288.91|284.81|289.26|285.16|288.48|284.38|390
1641584100000|2022-01-07 19:35:00|288.94|284.84|289.75|285.65|289.75|285.65|288.83|284.73|392
1641584400000|2022-01-07 19:40:00|289.76|285.66|289.43|285.33|289.76|285.66|289.14|285.04|429
1641584700000|2022-01-07 19:45:00|289.4|285.3|290.03|285.93|290.52|286.42|289.07|284.97|465
1641585000000|2022-01-07 19:50:00|290.05|285.95|290.38|286.28|290.44|286.34|289.54|285.44|417
1641585300000|2022-01-07 19:55:00|290.37|286.27|289.75|285.65|290.57|286.47|289.62|285.52|415
1641585600000|2022-01-07 20:00:00|289.76|285.66|290.65|286.55|290.79|286.69|289.76|285.66|416
1641585900000|2022-01-07 20:05:00|290.64|286.54|289.71|285.61|290.8|286.7|289.65|285.55|420
1641586200000|2022-01-07 20:10:00|289.69|285.59|288.73|284.63|289.76|285.66|288.53|284.43|394
1641586500000|2022-01-07 20:15:00|288.75|284.65|288.43|284.33|289.08|284.98|288.27|284.17|376
1641586800000|2022-01-07 20:20:00|288.45|284.35|287.81|283.71|288.99|284.89|287.73|283.63|441
1641587100000|2022-01-07 20:25:00|287.77|283.67|288.31|284.21|288.43|284.33|287.69|283.59|392
1641587400000|2022-01-07 20:30:00|288.34|284.24|289.21|285.11|289.3|285.2|288.07|283.97|391
1641587700000|2022-01-07 20:35:00|289.22|285.12|289.43|285.33|290.05|285.95|288.88|284.78|378
1641588000000|2022-01-07 20:40:00|289.41|285.31|289.17|285.07|289.82|285.72|288.76|284.66|374
1641588300000|2022-01-07 20:45:00|289.19|285.09|289.52|285.42|289.73|285.63|288.77|284.67|467
1641588600000|2022-01-07 20:50:00|289.54|285.44|289.95|285.85|290.4|286.3|289.32|285.22|529
1641588900000|2022-01-07 20:55:00|289.96|285.86|289.77|285.67|290.48|286.38|289.65|285.55|398
1641589200000|2022-01-07 21:00:00|289.79|285.69|290.31|286.21|290.44|286.34|289.68|285.58|391
1641589500000|2022-01-07 21:05:00|290.3|286.2|289.44|285.34|290.56|286.46|289.44|285.34|297
1641589800000|2022-01-07 21:10:00|289.47|285.37|289.02|284.92|289.65|285.55|289.02|284.92|262
1641590100000|2022-01-07 21:15:00|289.04|284.94|288.84|284.74|289.51|285.41|288.78|284.68|313
1641590400000|2022-01-07 21:20:00|288.85|284.75|289.59|285.49|289.62|285.52|288.8|284.7|341
1641590700000|2022-01-07 21:25:00|289.56|285.46|288.73|284.63|289.6|285.5|288.63|284.53|169
1641591000000|2022-01-07 21:30:00|288.72|284.62|288.66|284.56|289.3|285.2|288.6|284.5|229
1641591300000|2022-01-07 21:35:00|288.64|284.54|289.55|285.45|289.56|285.46|288.49|284.39|277
1641591600000|2022-01-07 21:40:00|289.54|285.44|289.22|285.12|289.57|285.47|288.84|284.74|288
1641591900000|2022-01-07 21:45:00|289.23|285.13|288.84|284.74|289.36|285.26|288.71|284.61|246
1641592200000|2022-01-07 21:50:00|288.81|284.71|288.66|284.56|289.41|285.31|288.65|284.55|182
1641592500000|2022-01-07 21:55:00|288.65|284.55|288.98|284.88|289.26|285.16|288.65|284.55|173
1641628800000|2022-01-08 08:00:00|288.57|284.47|288.86|284.76|288.93|284.83|288.56|284.46|164
1641629100000|2022-01-08 08:05:00|288.85|284.75|289.44|285.34|289.6|285.5|288.85|284.75|252
1641629400000|2022-01-08 08:10:00|289.43|285.33|290.22|286.12|290.34|286.24|289.39|285.29|232
1641629700000|2022-01-08 08:15:00|290.21|286.11|289.87|285.77|290.21|286.11|289.62|285.52|214
1641630000000|2022-01-08 08:20:00|289.89|285.79|289.7|285.6|290.33|286.23|289.45|285.35|274
1641630300000|2022-01-08 08:25:00|289.69|285.59|289.23|285.13|289.82|285.72|289.19|285.09|173
1641630600000|2022-01-08 08:30:00|289.22|285.12|288.88|284.78|289.53|285.43|288.58|284.48|289
1641630900000|2022-01-08 08:35:00|288.85|284.75|288.79|284.69|288.88|284.78|288.46|284.36|283
1641631200000|2022-01-08 08:40:00|288.74|284.64|289.37|285.27|289.45|285.35|288.74|284.64|141
1641631500000|2022-01-08 08:45:00|289.36|285.26|289.85|285.75|289.88|285.78|289.28|285.18|204
1641631800000|2022-01-08 08:50:00|289.82|285.72|289.89|285.79|289.96|285.86|289.7|285.6|168
1641632100000|2022-01-08 08:55:00|289.88|285.78|289.52|285.42|289.88|285.78|289.44|285.34|207
1641632400000|2022-01-08 09:00:00|289.53|285.43|289.64|285.54|289.89|285.79|289.53|285.43|250
1641632700000|2022-01-08 09:05:00|289.62|285.52|290.38|286.28|290.43|286.33|289.58|285.48|163
1641633000000|2022-01-08 09:10:00|290.37|286.27|290.22|286.12|290.4|286.3|289.82|285.72|166
1641633300000|2022-01-08 09:15:00|290.24|286.14|289.81|285.71|290.29|286.19|289.8|285.7|141
1641633600000|2022-01-08 09:20:00|289.8|285.7|289.37|285.27|289.81|285.71|289.34|285.24|165
1641633900000|2022-01-08 09:25:00|289.36|285.26|289.4|285.3|289.58|285.48|289.21|285.11|200
1641634200000|2022-01-08 09:30:00|289.38|285.28|289.36|285.26|289.39|285.29|288.86|284.76|195
1641634500000|2022-01-08 09:35:00|289.37|285.27|289.6|285.5|289.66|285.56|289.36|285.26|151
1641634800000|2022-01-08 09:40:00|289.61|285.51|290.48|286.38|290.81|286.71|289.54|285.44|313
1641635100000|2022-01-08 09:45:00|290.49|286.39|290.38|286.28|290.56|286.46|290.23|286.13|117
1641635400000|2022-01-08 09:50:00|290.39|286.29|290.73|286.63|290.81|286.71|290.39|286.29|201
1641635700000|2022-01-08 09:55:00|290.7|286.6|290.8|286.7|290.9|286.8|290.5|286.4|218
1641636000000|2022-01-08 10:00:00|290.81|286.71|289.94|285.84|290.82|286.72|289.84|285.74|182
1641636300000|2022-01-08 10:05:00|290.09|285.99|290.38|286.28|290.56|286.46|290.09|285.99|96
1641636600000|2022-01-08 10:10:00|290.35|286.25|290.37|286.27|290.46|286.36|290.28|286.18|113
1641636900000|2022-01-08 10:15:00|290.31|286.21|289.53|285.43|290.32|286.22|289.48|285.38|119
1641637200000|2022-01-08 10:20:00|289.54|285.44|289.79|285.69|289.83|285.73|289.47|285.37|103
1641637500000|2022-01-08 10:25:00|289.74|285.64|290.02|285.92|290.02|285.92|289.71|285.61|70
1641637800000|2022-01-08 10:30:00|290.01|285.91|289.84|285.74|290.29|286.19|289.84|285.74|95
1641638100000|2022-01-08 10:35:00|289.86|285.76|290.27|286.17|290.57|286.47|289.77|285.67|157
1641638400000|2022-01-08 10:40:00|290.26|286.16|289.41|285.31|290.26|286.16|289.22|285.12|187
1641638700000|2022-01-08 10:45:00|289.42|285.32|288.43|284.33|289.42|285.32|287.57|283.47|335
1641639000000|2022-01-08 10:50:00|288.44|284.34|288.45|284.35|288.82|284.72|288.13|284.03|263
1641639300000|2022-01-08 10:55:00|288.46|284.36|288.64|284.54|288.7|284.6|288.3|284.2|173
1641639600000|2022-01-08 11:00:00|288.65|284.55|288.13|284.03|288.67|284.57|287.87|283.77|204
1641639900000|2022-01-08 11:05:00|288.14|284.04|288.74|284.64|288.82|284.72|287.62|283.52|239
1641640200000|2022-01-08 11:10:00|288.73|284.63|289.03|284.93|289.29|285.19|288.65|284.55|207
1641640500000|2022-01-08 11:15:00|289.02|284.92|289.45|285.35|289.5|285.4|288.66|284.56|207
1641640800000|2022-01-08 11:20:00|289.44|285.34|289.24|285.14|289.54|285.44|289.23|285.13|205
1641641100000|2022-01-08 11:25:00|289.25|285.15|288.92|284.82|289.3|285.2|288.8|284.7|177
1641641400000|2022-01-08 11:30:00|288.91|284.81|288.37|284.27|289.29|285.19|288.34|284.24|231
1641641700000|2022-01-08 11:35:00|288.36|284.26|288.2|284.1|288.68|284.58|288.19|284.09|201
1641642000000|2022-01-08 11:40:00|288.21|284.11|288.81|284.71|288.88|284.78|288.21|284.11|162
1641642300000|2022-01-08 11:45:00|288.8|284.7|288.68|284.58|289.2|285.1|288.65|284.55|137
1641642600000|2022-01-08 11:50:00|288.67|284.57|289.35|285.25|289.35|285.25|288.65|284.55|200
1641642900000|2022-01-08 11:55:00|289.34|285.24|289.24|285.14|289.37|285.27|289.13|285.03|184
1641643200000|2022-01-08 12:00:00|289.23|285.13|289.29|285.19|289.29|285.19|288.71|284.61|155
1641643500000|2022-01-08 12:05:00|289.31|285.21|289.5|285.4|289.7|285.6|289.29|285.19|156
1641643800000|2022-01-08 12:10:00|289.49|285.39|289.68|285.58|289.71|285.61|289.35|285.25|129
1641644100000|2022-01-08 12:15:00|289.67|285.57|288.62|284.52|289.67|285.57|288.61|284.51|183
1641644400000|2022-01-08 12:20:00|288.61|284.51|288.48|284.38|288.88|284.78|288.48|284.38|162
1641644700000|2022-01-08 12:25:00|288.49|284.39|288.97|284.87|288.97|284.87|288.45|284.35|240
1641645000000|2022-01-08 12:30:00|288.96|284.86|288.69|284.59|288.98|284.88|288.45|284.35|214
1641645300000|2022-01-08 12:35:00|288.68|284.58|288.16|284.06|288.73|284.63|288.11|284.01|171
1641645600000|2022-01-08 12:40:00|288.15|284.05|287.5|283.4|288.19|284.09|287.37|283.27|232
1641645900000|2022-01-08 12:45:00|287.51|283.41|288.25|284.15|288.45|284.35|287.5|283.4|275
1641646200000|2022-01-08 12:50:00|288.28|284.18|288.63|284.53|288.77|284.67|288.28|284.18|198
1641646500000|2022-01-08 12:55:00|288.62|284.52|288.8|284.7|288.9|284.8|288.62|284.52|139
1641646800000|2022-01-08 13:00:00|288.79|284.69|289.14|285.04|289.16|285.06|287.88|283.78|209
1641647100000|2022-01-08 13:05:00|289.16|285.06|288.72|284.62|289.16|285.06|288.7|284.6|186
1641647400000|2022-01-08 13:10:00|288.7|284.6|288.48|284.38|288.87|284.77|288.36|284.26|132
1641647700000|2022-01-08 13:15:00|288.47|284.37|287.42|283.32|288.56|284.46|286.81|282.71|344
1641648000000|2022-01-08 13:20:00|287.45|283.35|287.36|283.26|287.72|283.62|287.25|283.15|242
1641648300000|2022-01-08 13:25:00|287.38|283.28|288.37|284.27|288.5|284.4|287.38|283.28|284
1641648600000|2022-01-08 13:30:00|288.38|284.28|287.68|283.58|288.6|284.5|287.68|283.58|190
1641648900000|2022-01-08 13:35:00|287.69|283.59|288.26|284.16|288.38|284.28|287.69|283.59|179
1641649200000|2022-01-08 13:40:00|288.27|284.17|288.62|284.52|288.82|284.72|288.15|284.05|173
1641649500000|2022-01-08 13:45:00|288.61|284.51|289.39|285.29|289.65|285.55|288.6|284.5|224
1641649800000|2022-01-08 13:50:00|289.38|285.28|288.8|284.7|289.5|285.4|288.8|284.7|199
1641650100000|2022-01-08 13:55:00|288.81|284.71|288.64|284.54|288.81|284.71|288.36|284.26|221
1641650400000|2022-01-08 14:00:00|288.66|284.56|288.8|284.7|288.8|284.7|288.29|284.19|221
1641650700000|2022-01-08 14:05:00|288.79|284.69|288.84|284.74|288.88|284.78|288.46|284.36|136
1641651000000|2022-01-08 14:10:00|288.85|284.75|288.9|284.8|288.92|284.82|288.65|284.55|120
1641651300000|2022-01-08 14:15:00|288.91|284.81|288.24|284.14|289.26|285.16|288.15|284.05|179
1641651600000|2022-01-08 14:20:00|288.23|284.13|287.8|283.7|288.29|284.19|287.62|283.52|217
1641651900000|2022-01-08 14:25:00|287.79|283.69|287.89|283.79|287.94|283.84|287.69|283.59|150
1641652200000|2022-01-08 14:30:00|287.88|283.78|287.39|283.29|288.03|283.93|287.35|283.25|156
1641652500000|2022-01-08 14:35:00|287.38|283.28|287.62|283.52|287.62|283.52|286.91|282.81|247
1641652800000|2022-01-08 14:40:00|287.61|283.51|287.82|283.72|288.25|284.15|287.56|283.46|219
1641653100000|2022-01-08 14:45:00|287.81|283.71|287.7|283.6|287.81|283.71|287.45|283.35|189
1641653400000|2022-01-08 14:50:00|287.69|283.59|287.43|283.33|287.71|283.61|287.31|283.21|120
1641653700000|2022-01-08 14:55:00|287.44|283.34|286.52|282.42|287.72|283.62|286.47|282.37|224
1641654000000|2022-01-08 15:00:00|286.53|282.43|283.38|279.28|287.22|283.12|283.38|279.28|467
1641654300000|2022-01-08 15:05:00|283.39|279.29|284.89|280.79|285.36|281.26|283.39|279.29|486
1641654600000|2022-01-08 15:10:00|284.93|280.83|283.89|279.79|284.96|280.86|283.24|279.14|420
1641654900000|2022-01-08 15:15:00|283.88|279.78|284.87|280.77|285.1|281|283.88|279.78|305
1641655200000|2022-01-08 15:20:00|284.84|280.74|284.95|280.85|285.46|281.36|284.7|280.6|240
1641655500000|2022-01-08 15:25:00|284.93|280.83|285.29|281.19|285.57|281.47|284.85|280.75|278
1641655800000|2022-01-08 15:30:00|285.28|281.18|283.69|279.59|285.56|281.46|283.57|279.47|316
1641656100000|2022-01-08 15:35:00|283.7|279.6|284.56|280.46|284.59|280.49|283.7|279.6|219
1641656400000|2022-01-08 15:40:00|284.55|280.45|284.74|280.64|284.77|280.67|284.29|280.19|225
1641656700000|2022-01-08 15:45:00|284.75|280.65|284.93|280.83|284.96|280.86|284.43|280.33|202
1641657000000|2022-01-08 15:50:00|284.92|280.82|284.37|280.27|285.21|281.11|284.16|280.06|205
1641657300000|2022-01-08 15:55:00|284.32|280.22|284.43|280.33|284.45|280.35|283.83|279.73|199
1641657600000|2022-01-08 16:00:00|284.44|280.34|283.82|279.72|284.45|280.35|283.5|279.4|288
1641657900000|2022-01-08 16:05:00|283.81|279.71|285.4|281.3|285.56|281.46|283.58|279.48|316
1641658200000|2022-01-08 16:10:00|285.39|281.29|285.79|281.69|285.89|281.79|285.39|281.29|220
1641658500000|2022-01-08 16:15:00|285.74|281.64|285.31|281.21|285.9|281.8|285.2|281.1|179
1641658800000|2022-01-08 16:20:00|285.3|281.2|284.84|280.74|285.42|281.32|284.81|280.71|168
1641659100000|2022-01-08 16:25:00|284.83|280.73|284.41|280.31|284.84|280.74|283.52|279.42|329
1641659400000|2022-01-08 16:30:00|284.4|280.3|282.96|278.86|284.41|280.31|282.33|278.23|416
1641659700000|2022-01-08 16:35:00|282.99|278.89|283.54|279.44|283.73|279.63|282.97|278.87|345
1641660000000|2022-01-08 16:40:00|283.55|279.45|282.77|278.67|283.64|279.54|282.38|278.28|349
1641660300000|2022-01-08 16:45:00|282.79|278.69|282.82|278.72|283.28|279.18|282.27|278.17|326
1641660600000|2022-01-08 16:50:00|282.86|278.76|282.54|278.44|283.3|279.2|282.39|278.29|287
1641660900000|2022-01-08 16:55:00|282.56|278.46|281.69|277.59|282.7|278.6|280.97|276.87|407
1641661200000|2022-01-08 17:00:00|281.68|277.58|281.54|277.44|281.94|277.84|280.65|276.55|520
1641661500000|2022-01-08 17:05:00|281.57|277.47|281.35|277.25|281.93|277.83|281.16|277.06|433
1641661800000|2022-01-08 17:10:00|281.36|277.26|280.44|276.34|281.39|277.29|280.31|276.21|400
1641662100000|2022-01-08 17:15:00|280.43|276.33|281.77|277.67|281.82|277.72|280.43|276.33|321
1641662400000|2022-01-08 17:20:00|281.82|277.72|281.62|277.52|281.85|277.75|281.26|277.16|284
1641662700000|2022-01-08 17:25:00|281.61|277.51|281.74|277.64|281.94|277.84|281.56|277.46|211
1641663000000|2022-01-08 17:30:00|281.73|277.63|280.48|276.38|281.76|277.66|280.44|276.34|305
1641663300000|2022-01-08 17:35:00|280.47|276.37|279.82|275.72|280.51|276.41|279.17|275.07|463
1641663600000|2022-01-08 17:40:00|279.83|275.73|279.29|275.19|280.16|276.06|277.67|273.57|538
1641663900000|2022-01-08 17:45:00|279.31|275.21|277.94|273.84|280.61|276.51|277.84|273.74|550
1641664200000|2022-01-08 17:50:00|277.93|273.83|277.68|273.58|278.52|274.42|277|272.9|501
1641664500000|2022-01-08 17:55:00|277.67|273.57|275.55|271.45|277.72|273.62|275.42|271.32|535
1641664800000|2022-01-08 18:00:00|275.56|271.46|274.71|270.61|277.9|273.8|274.61|270.51|646
1641665100000|2022-01-08 18:05:00|274.72|270.62|273.75|269.65|275.26|271.16|272.68|268.58|691
1641665400000|2022-01-08 18:10:00|273.72|269.62|273.47|269.37|274.17|270.07|269.01|264.91|752
1641665700000|2022-01-08 18:15:00|273.5|269.4|275.29|271.19|276.33|272.23|273.26|269.16|652
1641666000000|2022-01-08 18:20:00|275.28|271.18|277.46|273.36|277.7|273.6|274.83|270.73|498
1641666300000|2022-01-08 18:25:00|277.47|273.37|277.09|272.99|278.47|274.37|276.42|272.32|507
1641666600000|2022-01-08 18:30:00|277.07|272.97|277.13|273.03|277.36|273.26|276.14|272.04|466
1641666900000|2022-01-08 18:35:00|277.12|273.02|275.6|271.5|277.21|273.11|275.38|271.28|410
1641667200000|2022-01-08 18:40:00|275.59|271.49|274.74|270.64|276.1|272|274.47|270.37|421
1641667500000|2022-01-08 18:45:00|274.73|270.63|273.75|269.65|274.98|270.88|272.46|268.36|507
1641667800000|2022-01-08 18:50:00|273.76|269.66|272.55|268.45|273.88|269.78|272.52|268.42|434
1641668100000|2022-01-08 18:55:00|272.51|268.41|270.9|266.8|272.96|268.86|270.74|266.64|532
1641668400000|2022-01-08 19:00:00|270.89|266.79|272.28|268.18|273.29|269.19|270.46|266.36|803
1641668700000|2022-01-08 19:05:00|272.26|268.16|273.87|269.77|275.17|271.07|271.83|267.73|600
1641669000000|2022-01-08 19:10:00|273.84|269.74|273.69|269.59|273.97|269.87|272.48|268.38|516
1641669300000|2022-01-08 19:15:00|273.72|269.62|271.56|267.46|274|269.9|271.56|267.46|541
1641669600000|2022-01-08 19:20:00|271.5|267.4|270.67|266.57|271.73|267.63|270.65|266.55|539
1641669900000|2022-01-08 19:25:00|270.66|266.56|272.28|268.18|272.56|268.46|270.54|266.44|534
1641670200000|2022-01-08 19:30:00|272.27|268.17|272.94|268.84|272.96|268.86|271.71|267.61|458
1641670500000|2022-01-08 19:35:00|272.95|268.85|272.33|268.23|273.43|269.33|272.32|268.22|420
1641670800000|2022-01-08 19:40:00|272.32|268.22|271.29|267.19|272.77|268.67|271.21|267.11|408
1641671100000|2022-01-08 19:45:00|271.3|267.2|271.24|267.14|271.84|267.74|271.11|267.01|462
1641671400000|2022-01-08 19:50:00|271.26|267.16|271.29|267.19|272.33|268.23|270.97|266.87|482
1641671700000|2022-01-08 19:55:00|271.27|267.17|272.73|268.63|273.39|269.29|270.96|266.86|500
1641672000000|2022-01-08 20:00:00|272.72|268.62|273.3|269.2|273.74|269.64|272.53|268.43|493
1641672300000|2022-01-08 20:05:00|273.31|269.21|272.29|268.19|273.32|269.22|271.66|267.56|435
1641672600000|2022-01-08 20:10:00|272.3|268.2|271.23|267.13|272.3|268.2|270.61|266.51|378
1641672900000|2022-01-08 20:15:00|271.17|267.07|271.76|267.66|271.76|267.66|270.7|266.6|353
1641673200000|2022-01-08 20:20:00|271.77|267.67|272.26|268.16|272.45|268.35|270.89|266.79|335
1641673500000|2022-01-08 20:25:00|272.27|268.17|273.49|269.39|273.58|269.48|271.88|267.78|386
1641673800000|2022-01-08 20:30:00|273.44|269.34|273.92|269.82|273.99|269.89|273.17|269.07|272
1641674100000|2022-01-08 20:35:00|273.94|269.84|273.5|269.4|274.74|270.64|273.48|269.38|407
1641674400000|2022-01-08 20:40:00|273.51|269.41|273.49|269.39|273.66|269.56|273.16|269.06|397
1641674700000|2022-01-08 20:45:00|273.48|269.38|272.79|268.69|273.75|269.65|272.64|268.54|334
1641675000000|2022-01-08 20:50:00|272.78|268.68|272.56|268.46|272.96|268.86|272.47|268.37|254
1641675300000|2022-01-08 20:55:00|272.58|268.48|272.67|268.57|272.96|268.86|272.34|268.24|210
1641675600000|2022-01-08 21:00:00|272.68|268.58|274.2|270.1|274.31|270.21|272.49|268.39|271
1641675900000|2022-01-08 21:05:00|274.19|270.09|273.9|269.8|274.46|270.36|273.82|269.72|267
1641676200000|2022-01-08 21:10:00|273.89|269.79|274.29|270.19|274.63|270.53|273.86|269.76|344
1641676500000|2022-01-08 21:15:00|274.3|270.2|274.25|270.15|274.35|270.25|273.62|269.52|340
1641676800000|2022-01-08 21:20:00|274.26|270.16|275.63|271.53|276|271.9|274.26|270.16|379
1641677100000|2022-01-08 21:25:00|275.62|271.52|275.93|271.83|275.96|271.86|275.18|271.08|462
1641677400000|2022-01-08 21:30:00|276.1|272|276.43|272.33|276.59|272.49|275.81|271.71|459
1641677700000|2022-01-08 21:35:00|276.44|272.34|276.16|272.06|276.62|272.52|275.89|271.79|410
1641678000000|2022-01-08 21:40:00|276.17|272.07|278.83|274.73|279.12|275.02|276.17|272.07|609
1641678300000|2022-01-08 21:45:00|278.82|274.72|278.34|274.24|279.39|275.29|277.68|273.58|485
1641678600000|2022-01-08 21:50:00|278.35|274.25|277.9|273.8|278.66|274.56|277.65|273.55|396
1641678900000|2022-01-08 21:55:00|278.1|274|278.23|274.13|278.65|274.55|277.81|273.71|344
1641679200000|2022-01-08 22:00:00|278.22|274.12|278.9|274.8|278.9|274.8|277.73|273.63|336
1641679500000|2022-01-08 22:05:00|278.89|274.79|279.31|275.21|279.31|275.21|278.56|274.46|248
1641679800000|2022-01-08 22:10:00|279.3|275.2|279.7|275.6|280.5|276.4|279.24|275.14|308
1641680100000|2022-01-08 22:15:00|279.72|275.62|280.39|276.29|280.51|276.41|279.39|275.29|261
1641680400000|2022-01-08 22:20:00|280.38|276.28|280.67|276.57|280.89|276.79|280.38|276.28|219
1641680700000|2022-01-08 22:25:00|280.66|276.56|281.24|277.14|281.24|277.14|280.39|276.29|182
1641681000000|2022-01-08 22:30:00|281.25|277.15|281.14|277.04|281.39|277.29|281.14|277.04|102
1641681300000|2022-01-08 22:35:00|281.13|277.03|280.8|276.7|281.14|277.04|280.48|276.38|103
1641681600000|2022-01-08 22:40:00|280.81|276.71|281.65|277.55|281.76|277.66|280.76|276.66|116
1641681900000|2022-01-08 22:45:00|281.66|277.56|280.88|276.78|281.79|277.69|280.88|276.78|97
1641682200000|2022-01-08 22:50:00|280.86|276.76|280.3|276.2|280.86|276.76|280.08|275.98|194
1641682500000|2022-01-08 22:55:00|280.31|276.21|280.12|276.02|280.49|276.39|280.12|276.02|119
1641682800000|2022-01-08 23:00:00|280.13|276.03|279.46|275.36|280.32|276.22|278.73|274.63|273
1641683100000|2022-01-08 23:05:00|279.48|275.38|278.86|274.76|279.58|275.48|278.86|274.76|149
1641683400000|2022-01-08 23:10:00|278.87|274.77|278.84|274.74|279.36|275.26|278.65|274.55|189
1641683700000|2022-01-08 23:15:00|278.85|274.75|279.35|275.25|279.75|275.65|278.85|274.75|292
1641684000000|2022-01-08 23:20:00|279.38|275.28|279.2|275.1|279.54|275.44|278.94|274.84|225
1641684300000|2022-01-08 23:25:00|279.19|275.09|278.25|274.15|279.19|275.09|277.91|273.81|358
1641684600000|2022-01-08 23:30:00|278.24|274.14|278.43|274.33|278.71|274.61|277.91|273.81|249
1641684900000|2022-01-08 23:35:00|278.4|274.3|278.82|274.72|278.88|274.78|278.29|274.19|214
1641685200000|2022-01-08 23:40:00|278.84|274.74|278.82|274.72|278.96|274.86|278.78|274.68|151
1641685500000|2022-01-08 23:45:00|278.81|274.71|278.25|274.15|278.86|274.76|278.09|273.99|200
1641685800000|2022-01-08 23:50:00|278.21|274.11|277.83|273.73|278.21|274.11|277.4|273.3|318
1641686100000|2022-01-08 23:55:00|277.88|273.78|277.31|273.21|277.88|273.78|277.15|273.05|262
1641686400000|2022-01-09 00:00:00|277.3|273.2|276.81|272.71|277.77|273.67|276.33|272.23|324
1641686700000|2022-01-09 00:05:00|276.82|272.72|276.43|272.33|276.82|272.72|276.05|271.95|451
1641687000000|2022-01-09 00:10:00|276.41|272.31|278.18|274.08|278.69|274.59|276.22|272.12|470
1641687300000|2022-01-09 00:15:00|278.19|274.09|278.55|274.45|278.98|274.88|278.12|274.02|372
1641687600000|2022-01-09 00:20:00|278.54|274.44|278.3|274.2|278.72|274.62|277.87|273.77|321
1641687900000|2022-01-09 00:25:00|278.36|274.26|278.31|274.21|278.88|274.78|278.27|274.17|303
1641688200000|2022-01-09 00:30:00|278.33|274.23|278.73|274.63|279.22|275.12|278.33|274.23|262
1641688500000|2022-01-09 00:35:00|278.77|274.67|280.34|276.24|280.45|276.35|278.77|274.67|286
1641688800000|2022-01-09 00:40:00|280.3|276.2|279.89|275.79|280.42|276.32|279.64|275.54|268
1641689100000|2022-01-09 00:45:00|279.9|275.8|281.38|277.28|281.62|277.52|279.84|275.74|455
1641689400000|2022-01-09 00:50:00|281.37|277.27|281.83|277.73|281.97|277.87|281.36|277.26|359
1641689700000|2022-01-09 00:55:00|281.82|277.72|281.72|277.62|281.9|277.8|281.36|277.26|343
1641690000000|2022-01-09 01:00:00|281.73|277.63|281.76|277.66|281.82|277.72|281.08|276.98|379
1641690300000|2022-01-09 01:05:00|281.78|277.68|281.82|277.72|282.66|278.56|281.72|277.62|355
1641690600000|2022-01-09 01:10:00|281.81|277.71|281.17|277.07|282.32|278.22|281.06|276.96|295
1641690900000|2022-01-09 01:15:00|281.16|277.06|281.32|277.22|281.39|277.29|280.49|276.39|332
1641691200000|2022-01-09 01:20:00|281.34|277.24|281.25|277.15|281.39|277.29|280.8|276.7|298
1641691500000|2022-01-09 01:25:00|281.28|277.18|280.35|276.25|281.48|277.38|280.28|276.18|279
1641691800000|2022-01-09 01:30:00|280.34|276.24|280.27|276.17|280.84|276.74|280.14|276.04|304
1641692100000|2022-01-09 01:35:00|280.26|276.16|280.56|276.46|280.82|276.72|279.89|275.79|254
1641692400000|2022-01-09 01:40:00|280.58|276.48|279.54|275.44|280.59|276.49|279.51|275.41|287
1641692700000|2022-01-09 01:45:00|279.52|275.42|280.27|276.17|280.27|276.17|279.44|275.34|132
1641693000000|2022-01-09 01:50:00|280.29|276.19|280.11|276.01|280.51|276.41|279.73|275.63|265
1641693300000|2022-01-09 01:55:00|280.09|275.99|280.87|276.77|281.26|277.16|279.75|275.65|281
1641693600000|2022-01-09 02:00:00|280.88|276.78|280.86|276.76|281.27|277.17|280.71|276.61|196
1641693900000|2022-01-09 02:05:00|280.87|276.77|281.2|277.1|281.47|277.37|280.87|276.77|228
1641694200000|2022-01-09 02:10:00|281.23|277.13|281.57|277.47|281.7|277.6|280.92|276.82|235
1641694500000|2022-01-09 02:15:00|281.6|277.5|282.46|278.36|282.46|278.36|281.5|277.4|203
1641694800000|2022-01-09 02:20:00|282.45|278.35|282.25|278.15|282.64|278.54|282.19|278.09|209
1641695100000|2022-01-09 02:25:00|282.24|278.14|282.67|278.57|282.76|278.66|282.11|278.01|246
1641695400000|2022-01-09 02:30:00|282.66|278.56|282.26|278.16|282.75|278.65|282.2|278.1|248
1641695700000|2022-01-09 02:35:00|282.28|278.18|282.5|278.4|282.82|278.72|282.28|278.18|221
1641696000000|2022-01-09 02:40:00|282.49|278.39|283.63|279.53|283.79|279.69|282.49|278.39|298
1641696300000|2022-01-09 02:45:00|283.67|279.57|283.58|279.48|283.83|279.73|283.48|279.38|277
1641696600000|2022-01-09 02:50:00|283.57|279.47|283.36|279.26|283.64|279.54|282.72|278.62|310
1641696900000|2022-01-09 02:55:00|283.35|279.25|283.22|279.12|283.62|279.52|283.2|279.1|199
1641697200000|2022-01-09 03:00:00|283.21|279.11|282.68|278.58|283.21|279.11|282.39|278.29|263
1641697500000|2022-01-09 03:05:00|282.65|278.55|282.62|278.52|282.78|278.68|282.51|278.41|236
1641697800000|2022-01-09 03:10:00|282.58|278.48|282.62|278.52|282.77|278.67|282.45|278.35|255
1641698100000|2022-01-09 03:15:00|282.6|278.5|282.71|278.61|283.25|279.15|282.57|278.47|188
1641698400000|2022-01-09 03:20:00|282.7|278.6|283.19|279.09|283.42|279.32|282.5|278.4|166
1641698700000|2022-01-09 03:25:00|283.2|279.1|283.44|279.34|283.68|279.58|283.2|279.1|160
1641699000000|2022-01-09 03:30:00|283.43|279.33|283.31|279.21|283.47|279.37|283.22|279.12|182
1641699300000|2022-01-09 03:35:00|283.3|279.2|282.62|278.52|283.58|279.48|282.51|278.41|210
1641699600000|2022-01-09 03:40:00|282.59|278.49|282.56|278.46|282.75|278.65|282.4|278.3|206
1641699900000|2022-01-09 03:45:00|282.54|278.44|282.33|278.23|282.64|278.54|282.21|278.11|218
1641700200000|2022-01-09 03:50:00|282.34|278.24|281.74|277.64|282.43|278.33|281.66|277.56|202
1641700500000|2022-01-09 03:55:00|281.75|277.65|281.73|277.63|281.89|277.79|281.47|277.37|174
1641700800000|2022-01-09 04:00:00|281.74|277.64|282.24|278.14|282.91|278.81|281.6|277.5|222
1641701100000|2022-01-09 04:05:00|282.2|278.1|282.36|278.26|282.38|278.28|281.79|277.69|147
1641701400000|2022-01-09 04:10:00|282.35|278.25|282.53|278.43|282.75|278.65|282.34|278.24|145
1641701700000|2022-01-09 04:15:00|282.54|278.44|282.55|278.45|282.78|278.68|282.44|278.34|168
1641702000000|2022-01-09 04:20:00|282.54|278.44|283.36|279.26|283.59|279.49|282.47|278.37|238
1641702300000|2022-01-09 04:25:00|283.34|279.24|282.87|278.77|283.46|279.36|282.86|278.76|156
1641702600000|2022-01-09 04:30:00|282.88|278.78|283.28|279.18|283.41|279.31|282.84|278.74|200
1641702900000|2022-01-09 04:35:00|283.29|279.19|283.4|279.3|283.57|279.47|283.28|279.18|191
1641703200000|2022-01-09 04:40:00|283.41|279.31|283.13|279.03|283.56|279.46|283.13|279.03|119
1641703500000|2022-01-09 04:45:00|283.14|279.04|283.72|279.62|283.72|279.62|283.13|279.03|194
1641703800000|2022-01-09 04:50:00|283.74|279.64|283.81|279.71|283.88|279.78|283.58|279.48|219
1641704100000|2022-01-09 04:55:00|283.82|279.72|283.89|279.79|283.9|279.8|283.47|279.37|174
1641704400000|2022-01-09 05:00:00|283.9|279.8|283.47|279.37|284.11|280.01|283.36|279.26|163
1641704700000|2022-01-09 05:05:00|283.46|279.36|283.4|279.3|283.48|279.38|283.21|279.11|123
1641705000000|2022-01-09 05:10:00|283.39|279.29|283.38|279.28|283.83|279.73|283.3|279.2|202
1641705300000|2022-01-09 05:15:00|283.37|279.27|282.68|278.58|283.45|279.35|282.68|278.58|131
1641705600000|2022-01-09 05:20:00|282.65|278.55|282.66|278.56|282.77|278.67|282.37|278.27|238
1641705900000|2022-01-09 05:25:00|282.68|278.58|282.7|278.6|282.86|278.76|282.46|278.36|218
1641706200000|2022-01-09 05:30:00|282.73|278.63|282.53|278.43|282.75|278.65|282.35|278.25|150
1641706500000|2022-01-09 05:35:00|282.52|278.42|282.94|278.84|283.39|279.29|282.52|278.42|198
1641706800000|2022-01-09 05:40:00|282.88|278.78|283.16|279.06|283.26|279.16|282.65|278.55|152
1641707100000|2022-01-09 05:45:00|283.15|279.05|282.71|278.61|283.29|279.19|282.71|278.61|208
1641707400000|2022-01-09 05:50:00|282.68|278.58|281.76|277.66|282.73|278.63|281.55|277.45|241
1641707700000|2022-01-09 05:55:00|281.78|277.68|281.79|277.69|281.91|277.81|281.53|277.43|204
1641708000000|2022-01-09 06:00:00|281.82|277.72|281.91|277.81|282.92|278.82|281.82|277.72|289
1641708300000|2022-01-09 06:05:00|281.92|277.82|282.57|278.47|282.77|278.67|281.91|277.81|193
1641708600000|2022-01-09 06:10:00|282.55|278.45|282.67|278.57|282.89|278.79|282.5|278.4|193
1641708900000|2022-01-09 06:15:00|282.68|278.58|282.64|278.54|282.91|278.81|282.53|278.43|224
1641709200000|2022-01-09 06:20:00|282.65|278.55|282.41|278.31|282.83|278.73|282.41|278.31|236
1641709500000|2022-01-09 06:25:00|282.4|278.3|282.87|278.77|282.9|278.8|282.29|278.19|239
1641709800000|2022-01-09 06:30:00|282.85|278.75|282.9|278.8|282.9|278.8|282.42|278.32|204
1641710100000|2022-01-09 06:35:00|282.89|278.79|283.44|279.34|283.59|279.49|282.82|278.72|238
1641710400000|2022-01-09 06:40:00|283.49|279.39|283.45|279.35|283.57|279.47|283.31|279.21|182
1641710700000|2022-01-09 06:45:00|283.46|279.36|283.11|279.01|283.46|279.36|283.1|279|162
1641711000000|2022-01-09 06:50:00|283.1|279|282.64|278.54|283.24|279.14|282.63|278.53|226
1641711300000|2022-01-09 06:55:00|282.62|278.52|282.86|278.76|282.86|278.76|282.61|278.51|170
1641711600000|2022-01-09 07:00:00|282.88|278.78|282.77|278.67|283.34|279.24|282.76|278.66|126
1641711900000|2022-01-09 07:05:00|282.79|278.69|282.7|278.6|283.23|279.13|282.62|278.52|196
1641712200000|2022-01-09 07:10:00|282.69|278.59|283.32|279.22|283.35|279.25|282.58|278.48|114
1641712500000|2022-01-09 07:15:00|283.33|279.23|283.07|278.97|283.41|279.31|283.05|278.95|138
1641712800000|2022-01-09 07:20:00|283.08|278.98|282.78|278.68|283.15|279.05|282.65|278.55|165
1641713100000|2022-01-09 07:25:00|282.76|278.66|282.77|278.67|282.83|278.73|282.63|278.53|139
1641713400000|2022-01-09 07:30:00|282.76|278.66|282.52|278.42|282.77|278.67|282.47|278.37|88
1641713700000|2022-01-09 07:35:00|282.51|278.41|281.92|277.82|282.52|278.42|281.72|277.62|156
1641714000000|2022-01-09 07:40:00|281.93|277.83|282.1|278|282.46|278.36|281.93|277.83|161
1641714300000|2022-01-09 07:45:00|282.11|278.01|282.26|278.16|282.4|278.3|282.07|277.97|137
1641714600000|2022-01-09 07:50:00|282.29|278.19|282.47|278.37|282.59|278.49|282.29|278.19|138
1641714900000|2022-01-09 07:55:00|282.48|278.38|281.73|277.63|282.48|278.38|281.72|277.62|144
1641715200000|2022-01-09 08:00:00|281.74|277.64|282.13|278.03|282.53|278.43|281.73|277.63|197
1641715500000|2022-01-09 08:05:00|282.12|278.02|282.85|278.75|282.86|278.76|282.11|278.01|170
1641715800000|2022-01-09 08:10:00|282.84|278.74|282.48|278.38|283.06|278.96|282.48|278.38|193
1641716100000|2022-01-09 08:15:00|282.45|278.35|281.58|277.48|282.49|278.39|281.49|277.39|203
1641716400000|2022-01-09 08:20:00|281.57|277.47|280.91|276.81|281.58|277.48|280.8|276.7|312
1641716700000|2022-01-09 08:25:00|280.89|276.79|280.24|276.14|280.95|276.85|280.19|276.09|271
1641717000000|2022-01-09 08:30:00|280.23|276.13|280.5|276.4|280.67|276.57|280.11|276.01|248
1641717300000|2022-01-09 08:35:00|280.51|276.41|281.21|277.11|281.28|277.18|280.48|276.38|138
1641717600000|2022-01-09 08:40:00|281.24|277.14|280.82|276.72|281.26|277.16|280.78|276.68|166
1641717900000|2022-01-09 08:45:00|280.81|276.71|280.61|276.51|281.08|276.98|280.55|276.45|165
1641718200000|2022-01-09 08:50:00|280.6|276.5|280.91|276.81|280.98|276.88|280.47|276.37|132
1641718500000|2022-01-09 08:55:00|280.89|276.79|280.4|276.3|280.97|276.87|280.34|276.24|143
1641718800000|2022-01-09 09:00:00|280.39|276.29|280.89|276.79|280.94|276.84|280.38|276.28|147
1641719100000|2022-01-09 09:05:00|280.9|276.8|280.76|276.66|281.07|276.97|280.71|276.61|147
1641719400000|2022-01-09 09:10:00|280.79|276.69|279.98|275.88|280.82|276.72|279.9|275.8|152
1641719700000|2022-01-09 09:15:00|279.99|275.89|279.48|275.38|280.49|276.39|279.4|275.3|261
1641720000000|2022-01-09 09:20:00|279.49|275.39|278.81|274.71|279.78|275.68|278.81|274.71|261
1641720300000|2022-01-09 09:25:00|278.84|274.74|279.49|275.39|279.63|275.53|278.84|274.74|303
1641720600000|2022-01-09 09:30:00|279.5|275.4|280.16|276.06|280.19|276.09|279.3|275.2|236
1641720900000|2022-01-09 09:35:00|280.18|276.08|280.64|276.54|280.65|276.55|280.11|276.01|256
1641721200000|2022-01-09 09:40:00|280.65|276.55|280.2|276.1|280.72|276.62|280.15|276.05|165
1641721500000|2022-01-09 09:45:00|280.21|276.11|280.18|276.08|280.55|276.45|280.15|276.05|180
1641721800000|2022-01-09 09:50:00|280.17|276.07|278.93|274.83|280.17|276.07|278.76|274.66|243
1641722100000|2022-01-09 09:55:00|278.94|274.84|278.87|274.77|279.16|275.06|278.62|274.52|135
1641722400000|2022-01-09 10:00:00|278.88|274.78|279.49|275.39|279.52|275.42|278.75|274.65|219
1641722700000|2022-01-09 10:05:00|279.5|275.4|278.65|274.55|279.5|275.4|278.64|274.54|124
1641723000000|2022-01-09 10:10:00|278.66|274.56|278.27|274.17|278.74|274.64|277.78|273.68|252
1641723300000|2022-01-09 10:15:00|278.28|274.18|278.37|274.27|278.39|274.29|277.77|273.67|230
1641723600000|2022-01-09 10:20:00|278.36|274.26|278.5|274.4|278.88|274.78|278.26|274.16|239
1641723900000|2022-01-09 10:25:00|278.51|274.41|279.56|275.46|279.57|275.47|278.51|274.41|260
1641724200000|2022-01-09 10:30:00|279.55|275.45|279.87|275.77|279.88|275.78|279.4|275.3|252
1641724500000|2022-01-09 10:35:00|279.86|275.76|280.6|276.5|280.61|276.51|279.77|275.67|294
1641724800000|2022-01-09 10:40:00|280.61|276.51|281.24|277.14|281.31|277.21|280.6|276.5|210
1641725100000|2022-01-09 10:45:00|281.23|277.13|280.45|276.35|281.23|277.13|280.39|276.29|231
1641725400000|2022-01-09 10:50:00|280.46|276.36|280.48|276.38|280.78|276.68|280.36|276.26|272
1641725700000|2022-01-09 10:55:00|280.44|276.34|280.28|276.18|280.46|276.36|279.78|275.68|168
1641726000000|2022-01-09 11:00:00|280.29|276.19|280.93|276.83|281.01|276.91|280.29|276.19|286
1641726300000|2022-01-09 11:05:00|280.87|276.77|281.49|277.39|281.6|277.5|280.86|276.76|205
1641726600000|2022-01-09 11:10:00|281.48|277.38|282.3|278.2|282.64|278.54|281.4|277.3|366
1641726900000|2022-01-09 11:15:00|282.29|278.19|281.69|277.59|282.51|278.41|281.67|277.57|291
1641727200000|2022-01-09 11:20:00|281.68|277.58|281.52|277.42|281.84|277.74|281.51|277.41|281
1641727500000|2022-01-09 11:25:00|281.53|277.43|281.25|277.15|281.71|277.61|280.88|276.78|196
1641727800000|2022-01-09 11:30:00|281.24|277.14|281.44|277.34|281.56|277.46|280.75|276.65|186
1641728100000|2022-01-09 11:35:00|281.45|277.35|281.54|277.44|281.75|277.65|281.28|277.18|149
1641728400000|2022-01-09 11:40:00|281.6|277.5|281.41|277.31|281.62|277.52|281.29|277.19|173
1641728700000|2022-01-09 11:45:00|281.42|277.32|281.28|277.18|281.58|277.48|281.2|277.1|213
1641729000000|2022-01-09 11:50:00|281.29|277.19|281.41|277.31|281.5|277.4|281.26|277.16|160
1641729300000|2022-01-09 11:55:00|281.4|277.3|281.68|277.58|281.77|277.67|281.4|277.3|178
1641729600000|2022-01-09 12:00:00|281.69|277.59|281.63|277.53|282.26|278.16|281.4|277.3|244
1641729900000|2022-01-09 12:05:00|281.66|277.56|280.65|276.55|281.67|277.57|280.5|276.4|247
1641730200000|2022-01-09 12:10:00|280.67|276.57|280.54|276.44|280.99|276.89|280.21|276.11|239
1641730500000|2022-01-09 12:15:00|280.53|276.43|279.83|275.73|280.64|276.54|279.75|275.65|219
1641730800000|2022-01-09 12:20:00|279.84|275.74|279.95|275.85|280.45|276.35|279.81|275.71|248
1641731100000|2022-01-09 12:25:00|279.96|275.86|281.69|277.59|281.77|277.67|279.92|275.82|272
1641731400000|2022-01-09 12:30:00|281.71|277.61|281.3|277.2|281.87|277.77|281.17|277.07|215
1641731700000|2022-01-09 12:35:00|281.31|277.21|281.52|277.42|281.7|277.6|281.19|277.09|211
1641732000000|2022-01-09 12:40:00|281.53|277.43|281.86|277.76|282.2|278.1|281.43|277.33|273
1641732300000|2022-01-09 12:45:00|281.84|277.74|281.92|277.82|282.24|278.14|281.83|277.73|175
1641732600000|2022-01-09 12:50:00|281.9|277.8|281.29|277.19|281.9|277.8|281.28|277.18|215
1641732900000|2022-01-09 12:55:00|281.3|277.2|281.2|277.1|281.5|277.4|281.16|277.06|176
1641733200000|2022-01-09 13:00:00|281.21|277.11|280.84|276.74|281.22|277.12|280.63|276.53|198
1641733500000|2022-01-09 13:05:00|280.83|276.73|280.95|276.85|281.64|277.54|280.82|276.72|231
1641733800000|2022-01-09 13:10:00|280.98|276.88|281.57|277.47|281.76|277.66|280.75|276.65|210
1641734100000|2022-01-09 13:15:00|281.58|277.48|281.91|277.81|282.27|278.17|281.49|277.39|216
1641734400000|2022-01-09 13:20:00|281.93|277.83|281.33|277.23|281.94|277.84|281.32|277.22|203
1641734700000|2022-01-09 13:25:00|281.32|277.22|279.65|275.55|281.35|277.25|279.57|275.47|311
1641735000000|2022-01-09 13:30:00|279.68|275.58|279.85|275.75|280.24|276.14|279.31|275.21|374
1641735300000|2022-01-09 13:35:00|279.87|275.77|279.76|275.66|280.27|276.17|279.57|275.47|308
1641735600000|2022-01-09 13:40:00|279.75|275.65|279.82|275.72|280.43|276.33|279.73|275.63|309
1641735900000|2022-01-09 13:45:00|279.81|275.71|279.8|275.7|280.35|276.25|279.8|275.7|207
1641736200000|2022-01-09 13:50:00|279.81|275.71|279.46|275.36|279.81|275.71|278.8|274.7|311
1641736500000|2022-01-09 13:55:00|279.45|275.35|278.63|274.53|279.45|275.35|278.63|274.53|276
1641736800000|2022-01-09 14:00:00|278.6|274.5|279.38|275.28|279.87|275.77|278.6|274.5|299
1641737100000|2022-01-09 14:05:00|279.39|275.29|280.47|276.37|280.54|276.44|279.37|275.27|276
1641737400000|2022-01-09 14:10:00|280.45|276.35|280.37|276.27|280.45|276.35|279.87|275.77|201
1641737700000|2022-01-09 14:15:00|280.34|276.24|280.38|276.28|280.64|276.54|279.95|275.85|221
1641738000000|2022-01-09 14:20:00|280.37|276.27|279.55|275.45|280.39|276.29|278.84|274.74|245
1641738300000|2022-01-09 14:25:00|279.51|275.41|278.76|274.66|279.68|275.58|278.59|274.49|171
1641738600000|2022-01-09 14:30:00|278.78|274.68|279.46|275.36|279.49|275.39|278.68|274.58|225
1641738900000|2022-01-09 14:35:00|279.42|275.32|279.52|275.42|279.6|275.5|279.35|275.25|163
1641739200000|2022-01-09 14:40:00|279.53|275.43|280.79|276.69|280.84|276.74|279.51|275.41|225
1641739500000|2022-01-09 14:45:00|280.76|276.66|280.11|276.01|280.79|276.69|280.11|276.01|195
1641739800000|2022-01-09 14:50:00|280.13|276.03|279.71|275.61|280.16|276.06|279.58|275.48|214
1641740100000|2022-01-09 14:55:00|279.72|275.62|279.41|275.31|280.01|275.91|279.41|275.31|228
1641740400000|2022-01-09 15:00:00|279.39|275.29|279.35|275.25|279.61|275.51|278.87|274.77|221
1641740700000|2022-01-09 15:05:00|279.36|275.26|278.81|274.71|279.41|275.31|278.53|274.43|204
1641741000000|2022-01-09 15:10:00|278.8|274.7|277.88|273.78|278.8|274.7|277.73|273.63|223
1641741300000|2022-01-09 15:15:00|277.87|273.77|277.27|273.17|277.88|273.78|276.38|272.28|478
1641741600000|2022-01-09 15:20:00|277.17|273.07|278.34|274.24|278.43|274.33|277.16|273.06|389
1641741900000|2022-01-09 15:25:00|278.33|274.23|277.97|273.87|278.61|274.51|277.58|273.48|323
1641742200000|2022-01-09 15:30:00|277.96|273.86|279.19|275.09|279.35|275.25|277.93|273.83|413
1641742500000|2022-01-09 15:35:00|279.18|275.08|278.63|274.53|279.18|275.08|278.46|274.36|275
1641742800000|2022-01-09 15:40:00|278.62|274.52|278.18|274.08|278.68|274.58|278.16|274.06|291
1641743100000|2022-01-09 15:45:00|278.17|274.07|277.81|273.71|278.57|274.47|277.57|273.47|288
1641743400000|2022-01-09 15:50:00|277.85|273.75|278.25|274.15|278.36|274.26|277.74|273.64|259
1641743700000|2022-01-09 15:55:00|278.27|274.17|278.85|274.75|279|274.9|278.26|274.16|251
1641744000000|2022-01-09 16:00:00|278.82|274.72|279.52|275.42|279.57|275.47|278.76|274.66|251
1641744300000|2022-01-09 16:05:00|279.51|275.41|279.58|275.48|279.66|275.56|279.17|275.07|275
1641744600000|2022-01-09 16:10:00|279.57|275.47|278.9|274.8|279.58|275.48|278.89|274.79|283
1641744900000|2022-01-09 16:15:00|278.88|274.78|279.38|275.28|279.41|275.31|278.84|274.74|180
1641745200000|2022-01-09 16:20:00|279.39|275.29|279.85|275.75|279.88|275.78|279.27|275.17|145
1641745500000|2022-01-09 16:25:00|279.88|275.78|280.48|276.38|280.57|276.47|279.84|275.74|193
1641745800000|2022-01-09 16:30:00|280.49|276.39|281.48|277.38|281.62|277.52|280.48|276.38|196
1641746100000|2022-01-09 16:35:00|281.47|277.37|281.25|277.15|281.49|277.39|280.76|276.66|305
1641746400000|2022-01-09 16:40:00|281.24|277.14|280.86|276.76|281.26|277.16|280.81|276.71|194
1641746700000|2022-01-09 16:45:00|280.87|276.77|281.8|277.7|281.89|277.79|280.8|276.7|140
1641747000000|2022-01-09 16:50:00|281.79|277.69|283.01|278.91|283.38|279.28|281.75|277.65|374
1641747300000|2022-01-09 16:55:00|282.98|278.88|284.24|280.14|284.24|280.14|282.92|278.82|341
1641747600000|2022-01-09 17:00:00|284.25|280.15|284.3|280.2|284.63|280.53|283.5|279.4|387
1641747900000|2022-01-09 17:05:00|284.29|280.19|283.37|279.27|284.29|280.19|283.36|279.26|310
1641748200000|2022-01-09 17:10:00|283.36|279.26|282.88|278.78|283.5|279.4|282.82|278.72|271
1641748500000|2022-01-09 17:15:00|282.87|278.77|284.11|280.01|284.23|280.13|282.86|278.76|288
1641748800000|2022-01-09 17:20:00|284.12|280.02|283.76|279.66|284.12|280.02|283.45|279.35|293
1641749100000|2022-01-09 17:25:00|283.75|279.65|283.62|279.52|283.91|279.81|283.45|279.35|248
1641749400000|2022-01-09 17:30:00|283.65|279.55|283.8|279.7|284.35|280.25|283.54|279.44|278
1641749700000|2022-01-09 17:35:00|283.81|279.71|283.32|279.22|283.81|279.71|283.23|279.13|267
1641750000000|2022-01-09 17:40:00|283.31|279.21|283.43|279.33|283.65|279.55|283.26|279.16|191
1641750300000|2022-01-09 17:45:00|283.41|279.31|282.81|278.71|283.41|279.31|282.63|278.53|228
1641750600000|2022-01-09 17:50:00|282.82|278.72|283.38|279.28|283.39|279.29|282.71|278.61|269
1641750900000|2022-01-09 17:55:00|283.37|279.27|283.85|279.75|283.93|279.83|283.36|279.26|179
1641751200000|2022-01-09 18:00:00|283.86|279.76|283.85|279.75|284.32|280.22|283.62|279.52|260
1641751500000|2022-01-09 18:05:00|283.84|279.74|283.91|279.81|284.26|280.16|283.71|279.61|184
1641751800000|2022-01-09 18:10:00|283.9|279.8|283.68|279.58|284.03|279.93|283.6|279.5|196
1641752100000|2022-01-09 18:15:00|283.69|279.59|284.29|280.19|284.31|280.21|283.56|279.46|175
1641752400000|2022-01-09 18:20:00|284.3|280.2|283.95|279.85|284.41|280.31|283.78|279.68|171
1641752700000|2022-01-09 18:25:00|283.96|279.86|285.22|281.12|285.22|281.12|283.71|279.61|219
1641753000000|2022-01-09 18:30:00|285.21|281.11|284.26|280.16|285.21|281.11|284.21|280.11|288
1641753300000|2022-01-09 18:35:00|284.25|280.15|283.81|279.71|284.5|280.4|283.74|279.64|228
1641753600000|2022-01-09 18:40:00|283.79|279.69|283.78|279.68|283.93|279.83|283.65|279.55|181
1641753900000|2022-01-09 18:45:00|283.77|279.67|283.71|279.61|283.99|279.89|283.6|279.5|218
1641754200000|2022-01-09 18:50:00|283.7|279.6|283.24|279.14|283.83|279.73|283.18|279.08|211
1641754500000|2022-01-09 18:55:00|283.25|279.15|282.66|278.56|283.32|279.22|282.37|278.27|293
1641754800000|2022-01-09 19:00:00|282.65|278.55|283.12|279.02|283.33|279.23|282.4|278.3|313
1641755100000|2022-01-09 19:05:00|283.18|279.08|283.46|279.36|283.62|279.52|283.12|279.02|155
1641755400000|2022-01-09 19:10:00|283.49|279.39|283.55|279.45|283.74|279.64|283.46|279.36|218
1641755700000|2022-01-09 19:15:00|283.56|279.46|283.76|279.66|283.82|279.72|283.38|279.28|208
1641756000000|2022-01-09 19:20:00|283.75|279.65|284.41|280.31|284.45|280.35|283.54|279.44|249
1641756300000|2022-01-09 19:25:00|284.45|280.35|285.86|281.76|286.26|282.16|284.43|280.33|427
1641756600000|2022-01-09 19:30:00|285.85|281.75|285.62|281.52|286.24|282.14|285.34|281.24|384
1641756900000|2022-01-09 19:35:00|285.63|281.53|284.8|280.7|285.65|281.55|284.59|280.49|304
1641757200000|2022-01-09 19:40:00|284.85|280.75|284.65|280.55|284.99|280.89|284.54|280.44|244
1641757500000|2022-01-09 19:45:00|284.67|280.57|284.65|280.55|285.22|281.12|284.61|280.51|221
1641757800000|2022-01-09 19:50:00|284.67|280.57|284.84|280.74|285.37|281.27|284.53|280.43|197
1641758100000|2022-01-09 19:55:00|284.86|280.76|285.48|281.38|285.73|281.63|284.86|280.76|257
1641758400000|2022-01-09 20:00:00|285.5|281.4|284.82|280.72|285.94|281.84|284.79|280.69|296
1641758700000|2022-01-09 20:05:00|284.81|280.71|284.85|280.75|285.03|280.93|284.67|280.57|222
1641759000000|2022-01-09 20:10:00|284.86|280.76|285.26|281.16|285.45|281.35|284.78|280.68|196
1641759300000|2022-01-09 20:15:00|285.25|281.15|284.72|280.62|285.43|281.33|284.72|280.62|180
1641759600000|2022-01-09 20:20:00|284.74|280.64|284.67|280.57|285.24|281.14|284.67|280.57|167
1641759900000|2022-01-09 20:25:00|284.68|280.58|285.3|281.2|285.58|281.48|284.68|280.58|166
1641760200000|2022-01-09 20:30:00|285.29|281.19|284.49|280.39|285.37|281.27|284.42|280.32|177
1641760500000|2022-01-09 20:35:00|284.5|280.4|284.54|280.44|284.78|280.68|284.5|280.4|214
1641760800000|2022-01-09 20:40:00|284.55|280.45|284.37|280.27|284.7|280.6|284.35|280.25|145
1641761100000|2022-01-09 20:45:00|284.34|280.24|284.48|280.38|284.78|280.68|284.28|280.18|174
1641761400000|2022-01-09 20:50:00|284.49|280.39|284.7|280.6|284.79|280.69|284.44|280.34|160
1641761700000|2022-01-09 20:55:00|284.67|280.57|284.65|280.55|284.78|280.68|284.44|280.34|128
1641762000000|2022-01-09 21:00:00|284.57|280.47|284.98|280.88|284.98|280.88|284.54|280.44|177
1641762300000|2022-01-09 21:05:00|284.94|280.84|284.91|280.81|284.97|280.87|284.71|280.61|193
1641762600000|2022-01-09 21:10:00|284.92|280.82|284.87|280.77|285.42|281.32|284.86|280.76|190
1641762900000|2022-01-09 21:15:00|284.88|280.78|284.61|280.51|285.23|281.13|284.59|280.49|165
1641763200000|2022-01-09 21:20:00|284.6|280.5|284.34|280.24|284.63|280.53|284.28|280.18|181
1641763500000|2022-01-09 21:25:00|284.35|280.25|284.34|280.24|284.49|280.39|284.24|280.14|154
1641763800000|2022-01-09 21:30:00|284.35|280.25|284.32|280.22|284.44|280.34|284.27|280.17|97
1641764100000|2022-01-09 21:35:00|284.31|280.21|284.17|280.07|284.4|280.3|284.08|279.98|126
1641764400000|2022-01-09 21:40:00|284.16|280.06|283.55|279.45|284.17|280.07|283.53|279.43|174
1641764700000|2022-01-09 21:45:00|283.54|279.44|283.65|279.55|283.88|279.78|283.22|279.12|225
1641765000000|2022-01-09 21:50:00|283.66|279.56|283.86|279.76|283.94|279.84|283.56|279.46|135
1641765300000|2022-01-09 21:55:00|283.85|279.75|283.56|279.46|283.86|279.76|283.55|279.45|128
1641765600000|2022-01-09 22:00:00|283.57|279.47|283.73|279.63|283.8|279.7|283.52|279.42|177
1641765900000|2022-01-09 22:05:00|283.71|279.61|283.96|279.86|283.99|279.89|283.57|279.47|141
1641766200000|2022-01-09 22:10:00|283.94|279.84|284.13|280.03|284.13|280.03|283.82|279.72|107
1641766500000|2022-01-09 22:15:00|284.18|280.08|284.34|280.24|284.4|280.3|284.15|280.05|134
1641766800000|2022-01-09 22:20:00|284.35|280.25|284.44|280.34|284.48|280.38|284.34|280.24|83
1641767100000|2022-01-09 22:25:00|284.45|280.35|284.52|280.42|284.58|280.48|284.45|280.35|98
1641767400000|2022-01-09 22:30:00|284.51|280.41|284.15|280.05|284.52|280.42|284.13|280.03|60
1641767700000|2022-01-09 22:35:00|284.14|280.04|283.98|279.88|284.17|280.07|283.87|279.77|62
1641768000000|2022-01-09 22:40:00|283.99|279.89|283.92|279.82|284|279.9|283.77|279.67|53
1641768300000|2022-01-09 22:45:00|283.91|279.81|283.76|279.66|283.95|279.85|283.76|279.66|57
1641768600000|2022-01-09 22:50:00|283.77|279.67|282.95|278.85|283.77|279.67|282.85|278.75|135
1641768900000|2022-01-09 22:55:00|282.94|278.84|283.28|279.18|283.31|279.21|282.73|278.63|123
1641769200000|2022-01-09 23:00:00|283.27|279.17|283.25|279.15|283.58|279.48|283.25|279.15|226
1641769500000|2022-01-09 23:05:00|283.24|279.14|282.07|277.97|283.26|279.16|281.9|277.8|406
1641769800000|2022-01-09 23:10:00|282.05|277.95|282.21|278.11|282.43|278.33|281.8|277.7|264
1641770100000|2022-01-09 23:15:00|282.22|278.12|281.89|277.79|282.29|278.19|281.79|277.69|263
1641770400000|2022-01-09 23:20:00|281.88|277.78|281.55|277.45|282.32|278.22|281.42|277.32|336
1641770700000|2022-01-09 23:25:00|281.54|277.44|281.18|277.08|281.69|277.59|280.9|276.8|274
1641771000000|2022-01-09 23:30:00|281.19|277.09|281.04|276.94|281.5|277.4|280.82|276.72|316
1641771300000|2022-01-09 23:35:00|281.01|276.91|281.69|277.59|281.83|277.73|280.91|276.81|357
1641771600000|2022-01-09 23:40:00|281.71|277.61|282.34|278.24|282.42|278.32|281.54|277.44|259
1641771900000|2022-01-09 23:45:00|282.35|278.25|281.68|277.58|282.55|278.45|281.53|277.43|273
1641772200000|2022-01-09 23:50:00|281.67|277.57|281.66|277.56|281.94|277.84|281.56|277.46|253
1641772500000|2022-01-09 23:55:00|281.63|277.53|281.4|277.3|281.74|277.64|281.24|277.14|186
1641772800000|2022-01-10 00:00:00|281.42|277.32|282.34|278.24|282.58|278.48|280.9|276.8|361
1641773100000|2022-01-10 00:05:00|282.33|278.23|281.75|277.65|282.33|278.23|280.73|276.63|428
1641773400000|2022-01-10 00:10:00|281.77|277.67|281.88|277.78|281.9|277.8|281.08|276.98|309
1641773700000|2022-01-10 00:15:00|281.85|277.75|282.58|278.48|282.62|278.52|281.65|277.55|341
1641774000000|2022-01-10 00:20:00|282.57|278.47|283.31|279.21|283.34|279.24|282.42|278.32|252
1641774300000|2022-01-10 00:25:00|283.3|279.2|282.62|278.52|283.3|279.2|282.62|278.52|272
1641774600000|2022-01-10 00:30:00|282.61|278.51|282.25|278.15|282.62|278.52|281.8|277.7|276
1641774900000|2022-01-10 00:35:00|282.27|278.17|281.51|277.41|282.4|278.3|281.34|277.24|343
1641775200000|2022-01-10 00:40:00|281.5|277.4|280.69|276.59|281.72|277.62|280.49|276.39|403
1641775500000|2022-01-10 00:45:00|280.7|276.6|280.83|276.73|281|276.9|280.38|276.28|285
1641775800000|2022-01-10 00:50:00|280.84|276.74|281.34|277.24|281.48|277.38|280.8|276.7|294
1641776100000|2022-01-10 00:55:00|281.33|277.23|280.18|276.08|281.43|277.33|280.01|275.91|348
1641776400000|2022-01-10 01:00:00|280.14|276.04|280.58|276.48|280.67|276.57|279.58|275.48|382
1641776700000|2022-01-10 01:05:00|280.57|276.47|280.82|276.72|280.94|276.84|280.23|276.13|357
1641777000000|2022-01-10 01:10:00|280.83|276.73|280.88|276.78|281.23|277.13|280.45|276.35|378
1641777300000|2022-01-10 01:15:00|280.89|276.79|280.85|276.75|281.09|276.99|280.5|276.4|306
1641777600000|2022-01-10 01:20:00|280.84|276.74|280.51|276.41|280.85|276.75|280.14|276.04|252
1641777900000|2022-01-10 01:25:00|280.52|276.42|280.81|276.71|280.82|276.72|280.27|276.17|187
1641778200000|2022-01-10 01:30:00|280.8|276.7|280.8|276.7|280.86|276.76|280.19|276.09|218
1641778500000|2022-01-10 01:35:00|280.79|276.69|280.95|276.85|281.33|277.23|280.66|276.56|238
1641778800000|2022-01-10 01:40:00|280.96|276.86|280.04|275.94|281.14|277.04|280|275.9|230
1641779100000|2022-01-10 01:45:00|280.03|275.93|280.47|276.37|280.59|276.49|280|275.9|265
1641779400000|2022-01-10 01:50:00|280.42|276.32|280.66|276.56|280.75|276.65|280.42|276.32|196
1641779700000|2022-01-10 01:55:00|280.67|276.57|281.22|277.12|281.41|277.31|280.62|276.52|250
1641780000000|2022-01-10 02:00:00|281.2|277.1|281.12|277.02|281.38|277.28|280.76|276.66|298
1641780300000|2022-01-10 02:05:00|281.18|277.08|280.68|276.58|281.24|277.14|280.45|276.35|263
1641780600000|2022-01-10 02:10:00|280.66|276.56|280.24|276.14|280.81|276.71|280.06|275.96|233
1641780900000|2022-01-10 02:15:00|280.23|276.13|280.35|276.25|280.37|276.27|279.45|275.35|292
1641781200000|2022-01-10 02:20:00|280.4|276.3|280.81|276.71|280.91|276.81|280.28|276.18|233
1641781500000|2022-01-10 02:25:00|280.82|276.72|281.02|276.92|281.04|276.94|280.75|276.65|229
1641781800000|2022-01-10 02:30:00|281.04|276.94|281.32|277.22|281.4|277.3|280.77|276.67|169
1641782100000|2022-01-10 02:35:00|281.29|277.19|280.89|276.79|281.3|277.2|280.81|276.71|141
1641782400000|2022-01-10 02:40:00|280.9|276.8|281.55|277.45|281.61|277.51|280.87|276.77|256
1641782700000|2022-01-10 02:45:00|281.54|277.44|281.59|277.49|281.72|277.62|281.44|277.34|229
1641783000000|2022-01-10 02:50:00|281.6|277.5|281.23|277.13|281.62|277.52|281.2|277.1|164
1641783300000|2022-01-10 02:55:00|281.22|277.12|281.15|277.05|281.35|277.25|281.14|277.04|165
1641783600000|2022-01-10 03:00:00|281.14|277.04|280.9|276.8|281.17|277.07|280.69|276.59|232
1641783900000|2022-01-10 03:05:00|280.89|276.79|280.89|276.79|281.27|277.17|280.74|276.64|218
1641784200000|2022-01-10 03:10:00|280.9|276.8|281.28|277.18|281.31|277.21|280.89|276.79|192
1641784500000|2022-01-10 03:15:00|281.29|277.19|280.98|276.88|281.3|277.2|280.8|276.7|158
1641784800000|2022-01-10 03:20:00|280.97|276.87|281.59|277.49|281.69|277.59|280.93|276.83|228
1641785100000|2022-01-10 03:25:00|281.58|277.48|281.71|277.61|281.75|277.65|281.48|277.38|198
1641785400000|2022-01-10 03:30:00|281.72|277.62|281.6|277.5|281.78|277.68|281.57|277.47|168
1641785700000|2022-01-10 03:35:00|281.59|277.49|281.62|277.52|281.75|277.65|281.58|277.48|114
1641786000000|2022-01-10 03:40:00|281.63|277.53|281.48|277.38|281.69|277.59|281.42|277.32|178
1641786300000|2022-01-10 03:45:00|281.49|277.39|281.57|277.47|281.76|277.66|281.4|277.3|161
1641786600000|2022-01-10 03:50:00|281.55|277.45|281.72|277.62|281.72|277.62|281.42|277.32|177
1641786900000|2022-01-10 03:55:00|281.71|277.61|281.86|277.76|281.97|277.87|281.68|277.58|133
1641787200000|2022-01-10 04:00:00|281.83|277.73|281.76|277.66|282.07|277.97|281.7|277.6|141
1641787500000|2022-01-10 04:05:00|281.73|277.63|281.9|277.8|281.96|277.86|281.69|277.59|134
1641787800000|2022-01-10 04:10:00|281.88|277.78|282.01|277.91|282.02|277.92|281.81|277.71|89
1641788100000|2022-01-10 04:15:00|282.02|277.92|283.42|279.32|283.64|279.54|282.01|277.91|308
1641788400000|2022-01-10 04:20:00|283.41|279.31|283.75|279.65|283.89|279.79|283.32|279.22|309
1641788700000|2022-01-10 04:25:00|283.8|279.7|283.63|279.53|283.8|279.7|283.45|279.35|205
1641789000000|2022-01-10 04:30:00|283.64|279.54|283.82|279.72|283.87|279.77|283.64|279.54|143
1641789300000|2022-01-10 04:35:00|283.83|279.73|284.11|280.01|284.12|280.02|283.81|279.71|137
1641789600000|2022-01-10 04:40:00|284.07|279.97|283.64|279.54|284.1|280|283.61|279.51|139
1641789900000|2022-01-10 04:45:00|283.67|279.57|284.45|280.35|284.45|280.35|283.63|279.53|157
1641790200000|2022-01-10 04:50:00|284.43|280.33|284.28|280.18|284.45|280.35|284.16|280.06|155
1641790500000|2022-01-10 04:55:00|284.29|280.19|284.39|280.29|284.68|280.58|284.22|280.12|188
1641790800000|2022-01-10 05:00:00|284.4|280.3|284.27|280.17|284.54|280.44|284.11|280.01|156
1641791100000|2022-01-10 05:05:00|284.28|280.18|284.33|280.23|284.46|280.36|284.2|280.1|185
1641791400000|2022-01-10 05:10:00|284.35|280.25|283.93|279.83|284.38|280.28|283.8|279.7|154
1641791700000|2022-01-10 05:15:00|283.92|279.82|284.22|280.12|284.27|280.17|283.88|279.78|129
1641792000000|2022-01-10 05:20:00|284.21|280.11|284.49|280.39|284.51|280.41|284.14|280.04|110
1641792300000|2022-01-10 05:25:00|284.48|280.38|284.27|280.17|284.7|280.6|284.27|280.17|181
1641792600000|2022-01-10 05:30:00|284.25|280.15|283.82|279.72|284.26|280.16|283.66|279.56|159
1641792900000|2022-01-10 05:35:00|283.81|279.71|283.8|279.7|283.95|279.85|283.75|279.65|107
1641793200000|2022-01-10 05:40:00|283.79|279.69|283.62|279.52|283.79|279.69|283.54|279.44|139
1641793500000|2022-01-10 05:45:00|283.61|279.51|283.64|279.54|283.73|279.63|283.57|279.47|64
1641793800000|2022-01-10 05:50:00|283.63|279.53|283.65|279.55|283.72|279.62|283.61|279.51|51
1641794100000|2022-01-10 05:55:00|283.64|279.54|283.68|279.58|283.87|279.77|283.64|279.54|112
1641794400000|2022-01-10 06:00:00|283.7|279.6|283.74|279.64|283.79|279.69|283.41|279.31|152
1641794700000|2022-01-10 06:05:00|283.73|279.63|282.83|278.73|283.73|279.63|282.82|278.72|163
1641795000000|2022-01-10 06:10:00|282.82|278.72|282.68|278.58|283.24|279.14|282.62|278.52|179
1641795300000|2022-01-10 06:15:00|282.74|278.64|282.82|278.72|282.91|278.81|282.63|278.53|172
1641795600000|2022-01-10 06:20:00|282.83|278.73|282.81|278.71|283.16|279.06|282.73|278.63|174
1641795900000|2022-01-10 06:25:00|282.84|278.74|282.92|278.82|283.08|278.98|282.4|278.3|231
1641796200000|2022-01-10 06:30:00|282.97|278.87|283.21|279.11|283.44|279.34|282.9|278.8|177
1641796500000|2022-01-10 06:35:00|283.28|279.18|282.67|278.57|283.7|279.6|282.6|278.5|214
1641796800000|2022-01-10 06:40:00|282.66|278.56|282.3|278.2|282.67|278.57|282.22|278.12|153
1641797100000|2022-01-10 06:45:00|282.31|278.21|282.32|278.22|282.51|278.41|282.06|277.96|205
1641797400000|2022-01-10 06:50:00|282.35|278.25|282.12|278.02|282.51|278.41|282.12|278.02|179
1641797700000|2022-01-10 06:55:00|282.13|278.03|282.12|278.02|282.2|278.1|281.9|277.8|169
1641798000000|2022-01-10 07:00:00|282.1|278|282.74|278.64|282.91|278.81|281.92|277.82|293
1641798300000|2022-01-10 07:05:00|282.73|278.63|282.87|278.77|283.05|278.95|282.68|278.58|194
1641798600000|2022-01-10 07:10:00|282.86|278.76|282.7|278.6|282.96|278.86|282.5|278.4|174
1641798900000|2022-01-10 07:15:00|282.69|278.59|282.13|278.03|282.75|278.65|282.06|277.96|225
1641799200000|2022-01-10 07:20:00|282.16|278.06|282.52|278.42|282.6|278.5|282.1|278|159
1641799500000|2022-01-10 07:25:00|282.51|278.41|282.79|278.69|282.79|278.69|282.43|278.33|133
1641799800000|2022-01-10 07:30:00|282.8|278.7|282.49|278.39|283.03|278.93|282.46|278.36|186
1641800100000|2022-01-10 07:35:00|282.5|278.4|282.38|278.28|282.58|278.48|282.36|278.26|137
1641800400000|2022-01-10 07:40:00|282.39|278.29|282.29|278.19|282.42|278.32|282.18|278.08|110
1641800700000|2022-01-10 07:45:00|282.28|278.18|282.62|278.52|282.63|278.53|282.16|278.06|163
1641801000000|2022-01-10 07:50:00|282.61|278.51|282.81|278.71|282.84|278.74|282.53|278.43|207
1641801300000|2022-01-10 07:55:00|282.8|278.7|282.97|278.87|283.02|278.92|282.67|278.57|191
1641801600000|2022-01-10 08:00:00|282.98|278.88|283.3|279.2|283.79|279.69|282.97|278.87|280
1641801900000|2022-01-10 08:05:00|283.29|279.19|282.82|278.72|283.34|279.24|282.71|278.61|151
1641802200000|2022-01-10 08:10:00|282.81|278.71|282.65|278.55|283.02|278.92|282.58|278.48|222
1641802500000|2022-01-10 08:15:00|282.64|278.54|282.34|278.24|282.84|278.74|282.25|278.15|236
1641802800000|2022-01-10 08:20:00|282.32|278.22|281.95|277.85|282.43|278.33|281.64|277.54|311
1641803100000|2022-01-10 08:25:00|281.99|277.89|282.3|278.2|282.36|278.26|281.71|277.61|255
1641803400000|2022-01-10 08:30:00|282.31|278.21|281.84|277.74|282.34|278.24|281.7|277.6|234
1641803700000|2022-01-10 08:35:00|281.88|277.78|280.72|276.62|281.92|277.82|280.7|276.6|324
1641804000000|2022-01-10 08:40:00|280.73|276.63|280.74|276.64|280.93|276.83|280.6|276.5|243
1641804300000|2022-01-10 08:45:00|280.73|276.63|281.33|277.23|281.33|277.23|280.48|276.38|267
1641804600000|2022-01-10 08:50:00|281.31|277.21|280.76|276.66|281.33|277.23|280.55|276.45|240
1641804900000|2022-01-10 08:55:00|280.77|276.67|280.95|276.85|281.36|277.26|280.66|276.56|246
1641805200000|2022-01-10 09:00:00|280.98|276.88|281.08|276.98|281.53|277.43|280.85|276.75|245
1641805500000|2022-01-10 09:05:00|281.07|276.97|280.37|276.27|281.07|276.97|280.33|276.23|288
1641805800000|2022-01-10 09:10:00|280.34|276.24|280.71|276.61|280.71|276.61|280.29|276.19|158
1641806100000|2022-01-10 09:15:00|280.7|276.6|281.24|277.14|281.28|277.18|280.69|276.59|146
1641806400000|2022-01-10 09:20:00|281.26|277.16|281.82|277.72|281.83|277.73|281.26|277.16|208
1641806700000|2022-01-10 09:25:00|281.81|277.71|281.79|277.69|281.87|277.77|281.63|277.53|156
1641807000000|2022-01-10 09:30:00|281.78|277.68|281.54|277.44|281.8|277.7|281.41|277.31|215
1641807300000|2022-01-10 09:35:00|281.53|277.43|281.14|277.04|281.67|277.57|281|276.9|198
1641807600000|2022-01-10 09:40:00|281.23|277.13|281.18|277.08|281.36|277.26|281.08|276.98|131
1641807900000|2022-01-10 09:45:00|281.17|277.07|281.29|277.19|281.3|277.2|280.9|276.8|172
1641808200000|2022-01-10 09:50:00|281.28|277.18|280.56|276.46|281.44|277.34|280.46|276.36|186
1641808500000|2022-01-10 09:55:00|280.57|276.47|280.56|276.46|280.85|276.75|280.51|276.41|268
1641808800000|2022-01-10 10:00:00|280.55|276.45|280.74|276.64|280.79|276.69|280.11|276.01|281
1641809100000|2022-01-10 10:05:00|280.71|276.61|280.91|276.81|281.03|276.93|280.62|276.52|199
1641809400000|2022-01-10 10:10:00|280.92|276.82|281.47|277.37|281.49|277.39|280.9|276.8|141
1641809700000|2022-01-10 10:15:00|281.46|277.36|281.85|277.75|281.85|277.75|281.38|277.28|174
1641810000000|2022-01-10 10:20:00|281.87|277.77|281.3|277.2|282.09|277.99|281.25|277.15|276
1641810300000|2022-01-10 10:25:00|281.27|277.17|281.12|277.02|281.44|277.34|280.87|276.77|251
1641810600000|2022-01-10 10:30:00|281.13|277.03|281.66|277.56|281.74|277.64|280.88|276.78|267
1641810900000|2022-01-10 10:35:00|281.67|277.57|281.26|277.16|281.72|277.62|281.2|277.1|250
1641811200000|2022-01-10 10:40:00|281.28|277.18|280.77|276.67|281.32|277.22|280.77|276.67|142
1641811500000|2022-01-10 10:45:00|280.74|276.64|280.82|276.72|281.24|277.14|280.66|276.56|167
1641811800000|2022-01-10 10:50:00|280.83|276.73|280.37|276.27|280.91|276.81|280.29|276.19|219
1641812100000|2022-01-10 10:55:00|280.39|276.29|280.2|276.1|280.41|276.31|280.16|276.06|222
1641812400000|2022-01-10 11:00:00|280.22|276.12|278.38|274.28|280.27|276.17|278.32|274.22|402
1641812700000|2022-01-10 11:05:00|278.39|274.29|278.32|274.22|278.96|274.86|278.31|274.21|434
1641813000000|2022-01-10 11:10:00|278.33|274.23|278.72|274.62|278.94|274.84|277.93|273.83|423
1641813300000|2022-01-10 11:15:00|278.73|274.63|279.14|275.04|279.16|275.06|278.22|274.12|430
1641813600000|2022-01-10 11:20:00|279.17|275.07|278.18|274.08|279.18|275.08|277.86|273.76|422
1641813900000|2022-01-10 11:25:00|278.17|274.07|278.29|274.19|278.34|274.24|277.48|273.38|367
1641814200000|2022-01-10 11:30:00|278.25|274.15|278.66|274.56|278.85|274.75|278.05|273.95|317
1641814500000|2022-01-10 11:35:00|278.65|274.55|278.07|273.97|278.66|274.56|277.88|273.78|328
1641814800000|2022-01-10 11:40:00|278.06|273.96|277.91|273.81|278.22|274.12|277.7|273.6|295
1641815100000|2022-01-10 11:45:00|277.98|273.88|277.93|273.83|278.31|274.21|277.81|273.71|304
1641815400000|2022-01-10 11:50:00|277.92|273.82|277.3|273.2|278.28|274.18|277.22|273.12|370
1641815700000|2022-01-10 11:55:00|277.29|273.19|277.62|273.52|277.62|273.52|276.81|272.71|336
1641816000000|2022-01-10 12:00:00|277.63|273.53|276.63|272.53|277.92|273.82|276.63|272.53|408
1641816300000|2022-01-10 12:05:00|276.62|272.52|276.81|272.71|277.27|273.17|276.34|272.24|328
1641816600000|2022-01-10 12:10:00|276.8|272.7|275.51|271.41|276.86|272.76|275.29|271.19|486
1641816900000|2022-01-10 12:15:00|275.52|271.42|276.3|272.2|276.4|272.3|274.99|270.89|476
1641817200000|2022-01-10 12:20:00|276.31|272.21|276.63|272.53|276.63|272.53|275.98|271.88|384
1641817500000|2022-01-10 12:25:00|276.66|272.56|276.81|272.71|277.31|273.21|276.46|272.36|315
1641817800000|2022-01-10 12:30:00|276.86|272.76|275.79|271.69|277.32|273.22|275.68|271.58|398
1641818100000|2022-01-10 12:35:00|275.83|271.73|275.26|271.16|275.85|271.75|274.83|270.73|421
1641818400000|2022-01-10 12:40:00|275.27|271.17|274.89|270.79|275.49|271.39|274.76|270.66|433
1641818700000|2022-01-10 12:45:00|274.9|270.8|274.04|269.94|275.34|271.24|273.85|269.75|525
1641819000000|2022-01-10 12:50:00|274.02|269.92|273.7|269.6|274.03|269.93|272.38|268.28|595
1641819300000|2022-01-10 12:55:00|273.71|269.61|272.86|268.76|273.85|269.75|272.8|268.7|514
1641819600000|2022-01-10 13:00:00|272.78|268.68|274.22|270.12|274.25|270.15|272.73|268.63|549
1641819900000|2022-01-10 13:05:00|274.23|270.13|273.83|269.73|274.71|270.61|273.83|269.73|417
1641820200000|2022-01-10 13:10:00|273.84|269.74|273.02|268.92|273.94|269.84|272.7|268.6|419
1641820500000|2022-01-10 13:15:00|272.96|268.86|273.28|269.18|273.33|269.23|272.16|268.06|397
1641820800000|2022-01-10 13:20:00|273.27|269.17|272.19|268.09|273.45|269.35|272.19|268.09|409
1641821100000|2022-01-10 13:25:00|272.2|268.1|272.43|268.33|272.45|268.35|271.63|267.53|375
1641821400000|2022-01-10 13:30:00|272.41|268.31|272.9|268.8|273.42|269.32|272.39|268.29|457
1641821700000|2022-01-10 13:35:00|272.93|268.83|273.66|269.56|273.83|269.73|272.71|268.61|354
1641822000000|2022-01-10 13:40:00|273.65|269.55|272.45|268.35|273.75|269.65|272.39|268.29|371
1641822300000|2022-01-10 13:45:00|272.46|268.36|272.12|268.02|272.66|268.56|272.12|268.02|303
1641822600000|2022-01-10 13:50:00|272.07|267.97|271.52|267.42|272.14|268.04|271.21|267.11|452
1641822900000|2022-01-10 13:55:00|271.51|267.41|271.62|267.52|272.19|268.09|271.42|267.32|391
1641823200000|2022-01-10 14:00:00|271.61|267.51|270.81|266.71|271.93|267.83|270.56|266.46|364
1641823500000|2022-01-10 14:05:00|270.75|266.65|266.07|261.97|271.37|267.27|262.5|258.4|662
1641823800000|2022-01-10 14:10:00|266.03|261.93|268.2|264.1|268.84|264.74|265.43|261.33|635
1641824100000|2022-01-10 14:15:00|268.21|264.11|264.51|260.41|268.36|264.26|262.14|258.04|803
1641824400000|2022-01-10 14:20:00|264.48|260.38|262.92|258.82|264.75|260.65|261.09|256.99|844
1641824700000|2022-01-10 14:25:00|263|258.9|262.75|258.65|264.19|260.09|262.32|258.22|744
1641825000000|2022-01-10 14:30:00|262.77|258.67|261.43|257.33|263.64|259.54|261.42|257.32|648
1641825300000|2022-01-10 14:35:00|261.38|257.28|262.43|258.33|262.43|258.33|259.77|255.67|731
1641825600000|2022-01-10 14:40:00|262.42|258.32|269.02|264.92|269.92|265.82|262.3|258.2|893
1641825900000|2022-01-10 14:45:00|269.03|264.93|268.51|264.41|269.1|265|266.94|262.84|910
1641826200000|2022-01-10 14:50:00|268.56|264.46|269.19|265.09|270.98|266.88|268.35|264.25|834
1641826500000|2022-01-10 14:55:00|269.09|264.99|268.53|264.43|269.32|265.22|267.27|263.17|829
1641826800000|2022-01-10 15:00:00|268.54|264.44|265.57|261.47|269.09|264.99|265.41|261.31|781
1641827100000|2022-01-10 15:05:00|265.56|261.46|267.24|263.14|267.91|263.81|265.56|261.46|695
1641827400000|2022-01-10 15:10:00|267.23|263.13|265.69|261.59|267.24|263.14|265.55|261.45|575
1641827700000|2022-01-10 15:15:00|265.64|261.54|264.98|260.88|266.25|262.15|264.88|260.78|584
1641828000000|2022-01-10 15:20:00|264.97|260.87|266.44|262.34|266.44|262.34|264.94|260.84|540
1641828300000|2022-01-10 15:25:00|266.43|262.33|266.57|262.47|267.05|262.95|266.22|262.12|568
1641828600000|2022-01-10 15:30:00|266.63|262.53|267.79|263.69|268.45|264.35|266.12|262.02|646
1641828900000|2022-01-10 15:35:00|267.78|263.68|268.39|264.29|268.54|264.44|267.19|263.09|668
1641829200000|2022-01-10 15:40:00|268.4|264.3|267.21|263.11|268.47|264.37|267.08|262.98|526
1641829500000|2022-01-10 15:45:00|267.26|263.16|266.43|262.33|267.28|263.18|266.09|261.99|465
1641829800000|2022-01-10 15:50:00|266.42|262.32|267.26|263.16|267.49|263.39|266.07|261.97|508
1641830100000|2022-01-10 15:55:00|267.31|263.21|267.77|263.67|268.02|263.92|266.72|262.62|430
1641830400000|2022-01-10 16:00:00|267.78|263.68|267.08|262.98|267.78|263.68|266.52|262.42|573
1641830700000|2022-01-10 16:05:00|267.05|262.95|267.75|263.65|267.79|263.69|266.53|262.43|595
1641831000000|2022-01-10 16:10:00|267.74|263.64|268.89|264.79|268.89|264.79|267.62|263.52|466
1641831300000|2022-01-10 16:15:00|268.83|264.73|273.97|269.87|275.57|271.47|268.07|263.97|652
1641831600000|2022-01-10 16:20:00|273.96|269.86|275.06|270.96|275.56|271.46|273.93|269.83|790
1641831900000|2022-01-10 16:25:00|275.03|270.93|275.28|271.18|275.38|271.28|274.29|270.19|593
1641832200000|2022-01-10 16:30:00|275.23|271.13|272.73|268.63|275.25|271.15|272.64|268.54|676
1641832500000|2022-01-10 16:35:00|272.7|268.6|274.05|269.95|274.36|270.26|272.49|268.39|631
1641832800000|2022-01-10 16:40:00|274.04|269.94|273.27|269.17|274.56|270.46|272.9|268.8|600
1641833100000|2022-01-10 16:45:00|273.28|269.18|272.9|268.8|273.59|269.49|272.69|268.59|450
1641833400000|2022-01-10 16:50:00|272.89|268.79|273.44|269.34|273.94|269.84|272.53|268.43|453
1641833700000|2022-01-10 16:55:00|273.45|269.35|274.58|270.48|274.77|270.67|273.39|269.29|388
1641834000000|2022-01-10 17:00:00|274.57|270.47|273.21|269.11|275.11|271.01|272.77|268.67|632
1641834300000|2022-01-10 17:05:00|273.19|269.09|272.56|268.46|273.19|269.09|272.39|268.29|465
1641834600000|2022-01-10 17:10:00|272.54|268.44|272.45|268.35|272.87|268.77|272.31|268.21|379
1641834900000|2022-01-10 17:15:00|272.44|268.34|271.98|267.88|272.66|268.56|271.83|267.73|391
1641835200000|2022-01-10 17:20:00|271.97|267.87|271.91|267.81|272.48|268.38|271.64|267.54|376
1641835500000|2022-01-10 17:25:00|271.92|267.82|267.12|263.02|271.92|267.82|266.05|261.95|690
1641835800000|2022-01-10 17:30:00|267.17|263.07|265.7|261.6|267.23|263.13|264.48|260.38|741
1641836100000|2022-01-10 17:35:00|265.71|261.61|265.17|261.07|266.09|261.99|264.4|260.3|682
1641836400000|2022-01-10 17:40:00|265.18|261.08|265.11|261.01|266.78|262.68|264.65|260.55|641
1641836700000|2022-01-10 17:45:00|265.1|261|267.4|263.3|269.72|265.62|264.83|260.73|736
1641837000000|2022-01-10 17:50:00|267.43|263.33|268.7|264.6|270|265.9|267.41|263.31|751
1641837300000|2022-01-10 17:55:00|268.66|264.56|267.37|263.27|268.92|264.82|267.36|263.26|597
1641837600000|2022-01-10 18:00:00|267.32|263.22|267.17|263.07|268.03|263.93|266.69|262.59|584
1641837900000|2022-01-10 18:05:00|267.16|263.06|267.26|263.16|267.77|263.67|266.9|262.8|496
1641838200000|2022-01-10 18:10:00|267.25|263.15|267.69|263.59|268.18|264.08|267.12|263.02|493
1641838500000|2022-01-10 18:15:00|267.67|263.57|268.16|264.06|268.45|264.35|267.08|262.98|498
1641838800000|2022-01-10 18:20:00|268.14|264.04|267.91|263.81|268.17|264.07|267.23|263.13|430
1641839100000|2022-01-10 18:25:00|267.9|263.8|266.82|262.72|268.13|264.03|266.82|262.72|413
1641839400000|2022-01-10 18:30:00|266.86|262.76|267.66|263.56|269.12|265.02|266.7|262.6|548
1641839700000|2022-01-10 18:35:00|267.65|263.55|268.47|264.37|268.72|264.62|267.54|263.44|521
1641840000000|2022-01-10 18:40:00|268.46|264.36|269.27|265.17|269.43|265.33|268.36|264.26|455
1641840300000|2022-01-10 18:45:00|269.24|265.14|269.65|265.55|269.69|265.59|268.28|264.18|532
1641840600000|2022-01-10 18:50:00|269.58|265.48|269.53|265.43|270.04|265.94|269.39|265.29|543
1641840900000|2022-01-10 18:55:00|269.52|265.42|269.25|265.15|270.03|265.93|268.91|264.81|505
1641841200000|2022-01-10 19:00:00|269.26|265.16|268.13|264.03|269.26|265.16|268|263.9|409
1641841500000|2022-01-10 19:05:00|268.19|264.09|269.33|265.23|269.36|265.26|267.76|263.66|409
1641841800000|2022-01-10 19:10:00|269.32|265.22|269.37|265.27|269.52|265.42|268.78|264.68|397
1641842100000|2022-01-10 19:15:00|269.34|265.24|269.61|265.51|270.3|266.2|269.24|265.14|327
1641842400000|2022-01-10 19:20:00|269.6|265.5|268.4|264.3|269.6|265.5|268.27|264.17|322
1641842700000|2022-01-10 19:25:00|268.39|264.29|268.82|264.72|269.06|264.96|268.31|264.21|292
1641843000000|2022-01-10 19:30:00|268.78|264.68|268.49|264.39|268.81|264.71|268.02|263.92|324
1641843300000|2022-01-10 19:35:00|268.5|264.4|269.33|265.23|269.44|265.34|268.44|264.34|369
1641843600000|2022-01-10 19:40:00|269.35|265.25|268.71|264.61|269.73|265.63|268.71|264.61|337
1641843900000|2022-01-10 19:45:00|268.7|264.6|268.31|264.21|268.94|264.84|268.19|264.09|289
1641844200000|2022-01-10 19:50:00|268.3|264.2|267.44|263.34|268.31|264.21|267.1|263|503
1641844500000|2022-01-10 19:55:00|267.43|263.33|267.84|263.74|268.5|264.4|267.28|263.18|362
1641844800000|2022-01-10 20:00:00|267.85|263.75|267.78|263.68|268.98|264.88|267.72|263.62|477
1641845100000|2022-01-10 20:05:00|267.79|263.69|267.75|263.65|267.88|263.78|266.62|262.52|509
1641845400000|2022-01-10 20:10:00|267.76|263.66|266.99|262.89|268.57|264.47|266.84|262.74|445
1641845700000|2022-01-10 20:15:00|266.96|262.86|267.61|263.51|268.06|263.96|266.72|262.62|384
1641846000000|2022-01-10 20:20:00|267.62|263.52|268|263.9|268.28|264.18|267.43|263.33|406
1641846300000|2022-01-10 20:25:00|267.99|263.89|268.34|264.24|268.53|264.43|267.87|263.77|284
1641846600000|2022-01-10 20:30:00|268.33|264.23|269.25|265.15|269.29|265.19|267.59|263.49|401
1641846900000|2022-01-10 20:35:00|269.26|265.16|269.45|265.35|269.79|265.69|268.89|264.79|409
1641847200000|2022-01-10 20:40:00|269.46|265.36|269.33|265.23|270.04|265.94|268.82|264.72|427
1641847500000|2022-01-10 20:45:00|269.32|265.22|270.32|266.22|270.34|266.24|269.2|265.1|369
1641847800000|2022-01-10 20:50:00|270.33|266.23|270.21|266.11|270.36|266.26|269.62|265.52|335
1641848100000|2022-01-10 20:55:00|270.2|266.1|271.31|267.21|271.7|267.6|270.16|266.06|499
1641848400000|2022-01-10 21:00:00|271.39|267.29|271.88|267.78|272.2|268.1|271.13|267.03|526
1641848700000|2022-01-10 21:05:00|271.84|267.74|271.18|267.08|272.29|268.19|271.18|267.08|471
1641849000000|2022-01-10 21:10:00|271.17|267.07|271.78|267.68|271.87|267.77|270.81|266.71|387
1641849300000|2022-01-10 21:15:00|271.79|267.69|271.28|267.18|271.87|267.77|271.2|267.1|339
1641849600000|2022-01-10 21:20:00|271.27|267.17|270.82|266.72|271.35|267.25|270.62|266.52|256
1641849900000|2022-01-10 21:25:00|270.83|266.73|271.74|267.64|271.74|267.64|270.57|266.47|274
1641850200000|2022-01-10 21:30:00|271.73|267.63|271.51|267.41|271.89|267.79|271.34|267.24|272
1641850500000|2022-01-10 21:35:00|271.5|267.4|271.25|267.15|271.69|267.59|270.9|266.8|246
1641850800000|2022-01-10 21:40:00|271.26|267.16|270.81|266.71|271.48|267.38|270.81|266.71|274
1641851100000|2022-01-10 21:45:00|270.87|266.77|270.8|266.7|271.33|267.23|270.78|266.68|260
1641851400000|2022-01-10 21:50:00|270.82|266.72|271.12|267.02|271.47|267.37|270.47|266.37|275
1641851700000|2022-01-10 21:55:00|271.14|267.04|271.46|267.36|271.62|267.52|270.9|266.8|253
1641852000000|2022-01-10 22:00:00|271.5|267.4|272.21|268.11|272.26|268.16|271.5|267.4|142
1641852300000|2022-01-10 22:05:00|272.25|268.15|271.68|267.58|272.44|268.34|271.68|267.58|132
1641852600000|2022-01-10 22:10:00|271.65|267.55|271.88|267.78|271.94|267.84|271.64|267.54|111
1641852900000|2022-01-10 22:15:00|271.89|267.79|270.84|266.74|271.89|267.79|270.8|266.7|188
1641853200000|2022-01-10 22:20:00|270.82|266.72|270.95|266.85|271.04|266.94|270.57|266.47|170
1641853500000|2022-01-10 22:25:00|270.94|266.84|271.8|267.7|271.89|267.79|270.91|266.81|182
1641853800000|2022-01-10 22:30:00|271.79|267.69|271.67|267.57|271.8|267.7|271.65|267.55|68
1641854100000|2022-01-10 22:35:00|271.69|267.59|271.55|267.45|271.75|267.65|271.54|267.44|88
1641854400000|2022-01-10 22:40:00|271.54|267.44|271.06|266.96|271.56|267.46|271.01|266.91|139
1641854700000|2022-01-10 22:45:00|271.07|266.97|270.83|266.73|271.07|266.97|270.78|266.68|88
1641855000000|2022-01-10 22:50:00|270.84|266.74|270.6|266.5|270.85|266.75|270.6|266.5|141
1641855300000|2022-01-10 22:55:00|270.64|266.54|270.57|266.47|270.65|266.55|270.5|266.4|126
1641855600000|2022-01-10 23:00:00|270.58|266.48|270.86|266.76|271.02|266.92|269.78|265.68|281
1641855900000|2022-01-10 23:05:00|270.88|266.78|271.38|267.28|271.42|267.32|270.86|266.76|201
1641856200000|2022-01-10 23:10:00|271.39|267.29|271.79|267.69|271.83|267.73|271.37|267.27|209
1641856500000|2022-01-10 23:15:00|271.78|267.68|272.46|268.36|272.51|268.41|271.66|267.56|229
1641856800000|2022-01-10 23:20:00|272.45|268.35|272.77|268.67|272.88|268.78|272.36|268.26|278
1641857100000|2022-01-10 23:25:00|272.79|268.69|272.75|268.65|272.83|268.73|272.34|268.24|288
1641857400000|2022-01-10 23:30:00|272.76|268.66|272.67|268.57|272.84|268.74|272.41|268.31|273
1641857700000|2022-01-10 23:35:00|272.66|268.56|272.71|268.61|272.8|268.7|272.45|268.35|249
1641858000000|2022-01-10 23:40:00|272.7|268.6|272.82|268.72|272.95|268.85|272.55|268.45|247
1641858300000|2022-01-10 23:45:00|272.78|268.68|272.3|268.2|272.8|268.7|272.18|268.08|218
1641858600000|2022-01-10 23:50:00|272.31|268.21|272.25|268.15|272.73|268.63|272.24|268.14|191
1641858900000|2022-01-10 23:55:00|272.31|268.21|272.33|268.23|272.54|268.44|272.25|268.15|229
1641859200000|2022-01-11 00:00:00|272.32|268.22|272.86|268.76|272.86|268.76|271.68|267.58|325
1641859500000|2022-01-11 00:05:00|272.96|268.86|273.2|269.1|273.29|269.19|272.58|268.48|333
1641859800000|2022-01-11 00:10:00|273.19|269.09|273.55|269.45|274|269.9|273.19|269.09|277
1641860100000|2022-01-11 00:15:00|273.52|269.42|272.77|268.67|273.59|269.49|272.76|268.66|236
1641860400000|2022-01-11 00:20:00|272.79|268.69|271.83|267.73|272.79|268.69|271.8|267.7|296
1641860700000|2022-01-11 00:25:00|271.82|267.72|271.89|267.79|272.19|268.09|271.8|267.7|250
1641861000000|2022-01-11 00:30:00|271.88|267.78|272.23|268.13|272.71|268.61|271.8|267.7|303
1641861300000|2022-01-11 00:35:00|272.24|268.14|272.23|268.13|272.37|268.27|272.06|267.96|232
1641861600000|2022-01-11 00:40:00|272.22|268.12|272.22|268.12|272.26|268.16|271.8|267.7|200
1641861900000|2022-01-11 00:45:00|272.21|268.11|273.3|269.2|273.39|269.29|272.21|268.11|260
1641862200000|2022-01-11 00:50:00|273.31|269.21|272.95|268.85|273.4|269.3|272.77|268.67|207
1641862500000|2022-01-11 00:55:00|272.96|268.86|271.85|267.75|273|268.9|271.82|267.72|245
1641862800000|2022-01-11 01:00:00|271.86|267.76|272.77|268.67|272.88|268.78|271.86|267.76|358
1641863100000|2022-01-11 01:05:00|272.76|268.66|273.26|269.16|273.31|269.21|272.67|268.57|219
1641863400000|2022-01-11 01:10:00|273.28|269.18|272.8|268.7|273.29|269.19|272.7|268.6|206
1641863700000|2022-01-11 01:15:00|272.71|268.61|273.57|269.47|273.57|269.47|272.4|268.3|267
1641864000000|2022-01-11 01:20:00|273.59|269.49|273.68|269.58|273.68|269.58|273.39|269.29|244
1641864300000|2022-01-11 01:25:00|273.64|269.54|274.49|270.39|274.67|270.57|273.6|269.5|303
1641864600000|2022-01-11 01:30:00|274.52|270.42|275.19|271.09|275.63|271.53|274.45|270.35|343
1641864900000|2022-01-11 01:35:00|275.21|271.11|275.25|271.15|275.54|271.44|275.16|271.06|342
1641865200000|2022-01-11 01:40:00|275.22|271.12|274.59|270.49|275.23|271.13|274.57|270.47|293
1641865500000|2022-01-11 01:45:00|274.58|270.48|274.27|270.17|274.73|270.63|274.25|270.15|238
1641865800000|2022-01-11 01:50:00|274.26|270.16|274.23|270.13|274.28|270.18|273.88|269.78|212
1641866100000|2022-01-11 01:55:00|274.22|270.12|274.79|270.69|274.85|270.75|274.2|270.1|188
1641866400000|2022-01-11 02:00:00|274.81|270.71|274.31|270.21|275.02|270.92|274.28|270.18|204
1641866700000|2022-01-11 02:05:00|274.3|270.2|274.39|270.29|274.6|270.5|274.11|270.01|195
1641867000000|2022-01-11 02:10:00|274.4|270.3|274.34|270.24|274.58|270.48|274.25|270.15|192
1641867300000|2022-01-11 02:15:00|274.38|270.28|274.88|270.78|274.92|270.82|274.34|270.24|204
1641867600000|2022-01-11 02:20:00|274.87|270.77|275.9|271.8|276.19|272.09|274.85|270.75|278
1641867900000|2022-01-11 02:25:00|275.91|271.81|276.41|272.31|276.59|272.49|275.9|271.8|380
1641868200000|2022-01-11 02:30:00|276.42|272.32|276.91|272.81|277.33|273.23|276.11|272.01|487
1641868500000|2022-01-11 02:35:00|276.9|272.8|276.47|272.37|276.9|272.8|276.27|272.17|282
1641868800000|2022-01-11 02:40:00|276.5|272.4|276.6|272.5|276.69|272.59|276.25|272.15|214
1641869100000|2022-01-11 02:45:00|276.59|272.49|277.14|273.04|277.36|273.26|276.59|272.49|291
1641869400000|2022-01-11 02:50:00|277.15|273.05|276.7|272.6|277.37|273.27|276.66|272.56|309
1641869700000|2022-01-11 02:55:00|276.71|272.61|276.26|272.16|276.73|272.63|276.15|272.05|239
1641870000000|2022-01-11 03:00:00|276.27|272.17|275.8|271.7|276.39|272.29|275.63|271.53|221
1641870300000|2022-01-11 03:05:00|275.81|271.71|275.61|271.51|275.86|271.76|275.51|271.41|237
1641870600000|2022-01-11 03:10:00|275.62|271.52|275.61|271.51|275.73|271.63|275.55|271.45|147
1641870900000|2022-01-11 03:15:00|275.56|271.46|276.13|272.03|276.17|272.07|275.51|271.41|125
1641871200000|2022-01-11 03:20:00|276.15|272.05|275.94|271.84|276.31|272.21|275.77|271.67|172
1641871500000|2022-01-11 03:25:00|275.93|271.83|275.81|271.71|276.12|272.02|275.81|271.71|161
1641871800000|2022-01-11 03:30:00|275.82|271.72|276.7|272.6|276.76|272.66|275.82|271.72|204
1641872100000|2022-01-11 03:35:00|276.66|272.56|276.11|272.01|276.79|272.69|276.11|272.01|233
1641872400000|2022-01-11 03:40:00|276.12|272.02|276.53|272.43|276.58|272.48|276.06|271.96|198
1641872700000|2022-01-11 03:45:00|276.56|272.46|276.32|272.22|276.74|272.64|275.84|271.74|218
1641873000000|2022-01-11 03:50:00|276.31|272.21|275.79|271.69|276.49|272.39|275.65|271.55|269
1641873300000|2022-01-11 03:55:00|275.78|271.68|276.24|272.14|276.27|272.17|275.66|271.56|230
1641873600000|2022-01-11 04:00:00|276.23|272.13|277.01|272.91|277.01|272.91|276.23|272.13|252
1641873900000|2022-01-11 04:05:00|277|272.9|276.52|272.42|277.01|272.91|276.5|272.4|151
1641874200000|2022-01-11 04:10:00|276.51|272.41|275.87|271.77|276.54|272.44|275.82|271.72|188
1641874500000|2022-01-11 04:15:00|275.9|271.8|276.14|272.04|276.33|272.23|275.76|271.66|239
1641874800000|2022-01-11 04:20:00|276.12|272.02|276.45|272.35|276.53|272.43|276.06|271.96|163
1641875100000|2022-01-11 04:25:00|276.44|272.34|276.53|272.43|276.63|272.53|276.22|272.12|205
1641875400000|2022-01-11 04:30:00|276.54|272.44|277.26|273.16|277.32|273.22|276.53|272.43|241
1641875700000|2022-01-11 04:35:00|277.24|273.14|276.62|272.52|277.27|273.17|276.55|272.45|175
1641876000000|2022-01-11 04:40:00|276.63|272.53|276.48|272.38|277.01|272.91|276.47|272.37|175
1641876300000|2022-01-11 04:45:00|276.47|272.37|275.89|271.79|276.52|272.42|275.82|271.72|186
1641876600000|2022-01-11 04:50:00|275.88|271.78|276.29|272.19|276.7|272.6|275.82|271.72|290
1641876900000|2022-01-11 04:55:00|276.26|272.16|275.83|271.73|276.26|272.16|275.83|271.73|182
1641877200000|2022-01-11 05:00:00|275.82|271.72|275.74|271.64|275.99|271.89|275.73|271.63|200
1641877500000|2022-01-11 05:05:00|275.73|271.63|275.21|271.11|275.73|271.63|275.1|271|213
1641877800000|2022-01-11 05:10:00|275.22|271.12|275.24|271.14|275.43|271.33|275.2|271.1|134
1641878100000|2022-01-11 05:15:00|275.23|271.13|274.67|270.57|275.23|271.13|274.61|270.51|204
1641878400000|2022-01-11 05:20:00|274.64|270.54|274.44|270.34|274.74|270.64|274.32|270.22|149
1641878700000|2022-01-11 05:25:00|274.42|270.32|274.29|270.19|274.67|270.57|274.29|270.19|187
1641879000000|2022-01-11 05:30:00|274.28|270.18|274.44|270.34|274.49|270.39|274.26|270.16|168
1641879300000|2022-01-11 05:35:00|274.48|270.38|274.87|270.77|275.07|270.97|274.48|270.38|152
1641879600000|2022-01-11 05:40:00|274.88|270.78|274.7|270.6|275.1|271|274.57|270.47|190
1641879900000|2022-01-11 05:45:00|274.69|270.59|274.57|270.47|274.72|270.62|274.28|270.18|216
1641880200000|2022-01-11 05:50:00|274.59|270.49|274.77|270.67|274.99|270.89|274.56|270.46|162
1641880500000|2022-01-11 05:55:00|274.74|270.64|274.59|270.49|274.76|270.66|274.37|270.27|195
1641880800000|2022-01-11 06:00:00|274.6|270.5|274.95|270.85|275.37|271.27|274.53|270.43|227
1641881100000|2022-01-11 06:05:00|275.03|270.93|275.28|271.18|275.33|271.23|274.95|270.85|200
1641881400000|2022-01-11 06:10:00|275.3|271.2|275.77|271.67|275.84|271.74|275.23|271.13|159
1641881700000|2022-01-11 06:15:00|275.79|271.69|275.31|271.21|275.79|271.69|275.31|271.21|165
1641882000000|2022-01-11 06:20:00|275.3|271.2|275.26|271.16|275.32|271.22|275.06|270.96|146
1641882300000|2022-01-11 06:25:00|275.24|271.14|274.61|270.51|275.28|271.18|274.56|270.46|190
1641882600000|2022-01-11 06:30:00|274.65|270.55|274.66|270.56|274.89|270.79|274.49|270.39|213
1641882900000|2022-01-11 06:35:00|274.65|270.55|274.74|270.64|274.93|270.83|274.65|270.55|209
1641883200000|2022-01-11 06:40:00|274.73|270.63|274.52|270.42|274.85|270.75|274.45|270.35|190
1641883500000|2022-01-11 06:45:00|274.5|270.4|274.39|270.29|274.72|270.62|274.37|270.27|216
1641883800000|2022-01-11 06:50:00|274.4|270.3|273.74|269.64|274.4|270.3|273.66|269.56|238
1641884100000|2022-01-11 06:55:00|273.73|269.63|274.49|270.39|274.5|270.4|273.55|269.45|238
1641884400000|2022-01-11 07:00:00|274.5|270.4|275.39|271.29|275.92|271.82|274.5|270.4|334
1641884700000|2022-01-11 07:05:00|275.3|271.2|275.56|271.46|275.68|271.58|275.15|271.05|252
1641885000000|2022-01-11 07:10:00|275.59|271.49|275.24|271.14|275.67|271.57|275.09|270.99|246
1641885300000|2022-01-11 07:15:00|275.25|271.15|275.61|271.51|275.68|271.58|275.13|271.03|205
1641885600000|2022-01-11 07:20:00|275.62|271.52|275.39|271.29|275.67|271.57|275.28|271.18|152
1641885900000|2022-01-11 07:25:00|275.38|271.28|275.42|271.32|275.62|271.52|275.31|271.21|291
1641886200000|2022-01-11 07:30:00|275.43|271.33|275.22|271.12|275.44|271.34|275.2|271.1|142
1641886500000|2022-01-11 07:35:00|275.26|271.16|274.77|270.67|275.3|271.2|274.63|270.53|158
1641886800000|2022-01-11 07:40:00|274.78|270.68|274.74|270.64|274.92|270.82|274.55|270.45|154
1641887100000|2022-01-11 07:45:00|274.73|270.63|274.95|270.85|274.98|270.88|274.48|270.38|229
1641887400000|2022-01-11 07:50:00|274.96|270.86|275.27|271.17|275.36|271.26|274.93|270.83|156
1641887700000|2022-01-11 07:55:00|275.24|271.14|275.55|271.45|275.9|271.8|275.23|271.13|255
1641888000000|2022-01-11 08:00:00|275.6|271.5|276.59|272.49|276.65|272.55|275.59|271.49|414
1641888300000|2022-01-11 08:05:00|276.54|272.44|276.67|272.57|276.92|272.82|276.5|272.4|248
1641888600000|2022-01-11 08:10:00|276.71|272.61|276.52|272.42|276.72|272.62|276.31|272.21|318
1641888900000|2022-01-11 08:15:00|276.51|272.41|276.12|272.02|276.63|272.53|276.07|271.97|272
1641889200000|2022-01-11 08:20:00|276.13|272.03|277.08|272.98|277.43|273.33|275.79|271.69|336
1641889500000|2022-01-11 08:25:00|277.07|272.97|275.52|271.42|277.08|272.98|275.44|271.34|430
1641889800000|2022-01-11 08:30:00|275.53|271.43|274.46|270.36|275.68|271.58|274.4|270.3|432
1641890100000|2022-01-11 08:35:00|274.47|270.37|274.74|270.64|274.89|270.79|274.47|270.37|339
1641890400000|2022-01-11 08:40:00|274.73|270.63|274.22|270.12|274.8|270.7|273.79|269.69|468
1641890700000|2022-01-11 08:45:00|274.24|270.14|274.04|269.94|274.41|270.31|273.68|269.58|420
1641891000000|2022-01-11 08:50:00|274.03|269.93|274.19|270.09|274.5|270.4|274.02|269.92|327
1641891300000|2022-01-11 08:55:00|274.18|270.08|274.03|269.93|274.21|270.11|273.79|269.69|307
1641891600000|2022-01-11 09:00:00|274.11|270.01|274.57|270.47|274.7|270.6|273.94|269.84|330
1641891900000|2022-01-11 09:05:00|274.58|270.48|273.4|269.3|274.62|270.52|273.39|269.29|258
1641892200000|2022-01-11 09:10:00|273.41|269.31|273.58|269.48|273.78|269.68|273.06|268.96|238
1641892500000|2022-01-11 09:15:00|273.61|269.51|273.88|269.78|273.9|269.8|273.58|269.48|221
1641892800000|2022-01-11 09:20:00|273.89|269.79|274.29|270.19|274.37|270.27|273.73|269.63|195
1641893100000|2022-01-11 09:25:00|274.3|270.2|274.28|270.18|274.4|270.3|274.18|270.08|192
1641893400000|2022-01-11 09:30:00|274.29|270.19|274.45|270.35|274.61|270.51|274.29|270.19|232
1641893700000|2022-01-11 09:35:00|274.46|270.36|274.66|270.56|274.75|270.65|274.3|270.2|208
1641894000000|2022-01-11 09:40:00|274.65|270.55|274.81|270.71|274.86|270.76|274.27|270.17|270
1641894300000|2022-01-11 09:45:00|274.79|270.69|274.72|270.62|274.82|270.72|274.37|270.27|250
1641894600000|2022-01-11 09:50:00|274.73|270.63|274.02|269.92|274.73|270.63|273.83|269.73|262
1641894900000|2022-01-11 09:55:00|274.03|269.93|273.53|269.43|274.03|269.93|273.46|269.36|269
1641895200000|2022-01-11 10:00:00|273.57|269.47|273.99|269.89|274.29|270.19|273.41|269.31|217
1641895500000|2022-01-11 10:05:00|273.9|269.8|274.14|270.04|274.64|270.54|273.81|269.71|319
1641895800000|2022-01-11 10:10:00|274.16|270.06|273.9|269.8|274.29|270.19|273.86|269.76|214
1641896100000|2022-01-11 10:15:00|273.88|269.78|273.05|268.95|273.89|269.79|272.62|268.52|439
1641896400000|2022-01-11 10:20:00|273.02|268.92|272.6|268.5|273.28|269.18|272.6|268.5|298
1641896700000|2022-01-11 10:25:00|272.59|268.49|273.15|269.05|273.3|269.2|272.58|268.48|274
1641897000000|2022-01-11 10:30:00|273.16|269.06|272.99|268.89|273.34|269.24|272.87|268.77|236
1641897300000|2022-01-11 10:35:00|272.95|268.85|272.97|268.87|273.33|269.23|272.95|268.85|151
1641897600000|2022-01-11 10:40:00|272.96|268.86|272.84|268.74|272.96|268.86|272.4|268.3|260
1641897900000|2022-01-11 10:45:00|272.87|268.77|271.84|267.74|272.94|268.84|271.81|267.71|272
1641898200000|2022-01-11 10:50:00|271.86|267.76|272.01|267.91|272.3|268.2|271.84|267.74|212
1641898500000|2022-01-11 10:55:00|272|267.9|271.81|267.71|272.08|267.98|271.38|267.28|314
1641898800000|2022-01-11 11:00:00|271.82|267.72|272.2|268.1|272.79|268.69|271.66|267.56|391
1641899100000|2022-01-11 11:05:00|272.19|268.09|273.06|268.96|273.42|269.32|272.19|268.09|291
1641899400000|2022-01-11 11:10:00|273.07|268.97|272.94|268.84|273.53|269.43|272.77|268.67|258
1641899700000|2022-01-11 11:15:00|272.96|268.86|272.77|268.67|273.36|269.26|272.77|268.67|201
1641900000000|2022-01-11 11:20:00|272.76|268.66|272.88|268.78|272.88|268.78|272.52|268.42|190
1641900300000|2022-01-11 11:25:00|272.87|268.77|273.32|269.22|273.45|269.35|272.82|268.72|210
1641900600000|2022-01-11 11:30:00|273.33|269.23|273.95|269.85|274.57|270.47|273.33|269.23|352
1641900900000|2022-01-11 11:35:00|273.98|269.88|273.9|269.8|274.04|269.94|273.6|269.5|229
1641901200000|2022-01-11 11:40:00|273.88|269.78|273.75|269.65|273.91|269.81|273.42|269.32|231
1641901500000|2022-01-11 11:45:00|273.72|269.62|274.49|270.39|274.62|270.52|273.72|269.62|225
1641901800000|2022-01-11 11:50:00|274.5|270.4|274.73|270.63|274.79|270.69|274.33|270.23|266
1641902100000|2022-01-11 11:55:00|274.72|270.62|274.32|270.22|274.72|270.62|274.12|270.02|270
1641902400000|2022-01-11 12:00:00|274.31|270.21|273.68|269.58|274.47|270.37|273.67|269.57|166
1641902700000|2022-01-11 12:05:00|273.67|269.57|275.26|271.16|275.26|271.16|273.65|269.55|267
1641903000000|2022-01-11 12:10:00|275.28|271.18|275.93|271.83|276.1|272|274.81|270.71|331
1641903300000|2022-01-11 12:15:00|275.96|271.86|275.86|271.76|276.02|271.92|275.34|271.24|271
1641903600000|2022-01-11 12:20:00|275.87|271.77|275.99|271.89|276.44|272.34|275.87|271.77|289
1641903900000|2022-01-11 12:25:00|276.03|271.93|276.21|272.11|276.27|272.17|275.8|271.7|217
1641904200000|2022-01-11 12:30:00|276.24|272.14|275.42|271.32|276.37|272.27|275.13|271.03|294
1641904500000|2022-01-11 12:35:00|275.43|271.33|275.68|271.58|275.78|271.68|275.36|271.26|233
1641904800000|2022-01-11 12:40:00|275.67|271.57|275.99|271.89|276.31|272.21|275.62|271.52|206
1641905100000|2022-01-11 12:45:00|276|271.9|275.81|271.71|276.07|271.97|275.27|271.17|236
1641905400000|2022-01-11 12:50:00|275.79|271.69|275.46|271.36|275.8|271.7|275.26|271.16|240
1641905700000|2022-01-11 12:55:00|275.47|271.37|274.88|270.78|275.62|271.52|274.84|270.74|236
1641906000000|2022-01-11 13:00:00|274.84|270.74|275.2|271.1|275.35|271.25|274.83|270.73|272
1641906300000|2022-01-11 13:05:00|275.19|271.09|275.64|271.54|275.69|271.59|275.17|271.07|261
1641906600000|2022-01-11 13:10:00|275.65|271.55|275.46|271.36|275.77|271.67|275.2|271.1|246
1641906900000|2022-01-11 13:15:00|275.45|271.35|275.58|271.48|275.87|271.77|275.39|271.29|240
1641907200000|2022-01-11 13:20:00|275.57|271.47|275.24|271.14|275.67|271.57|275.18|271.08|242
1641907500000|2022-01-11 13:25:00|275.27|271.17|274.71|270.61|275.39|271.29|274.44|270.34|245
1641907800000|2022-01-11 13:30:00|274.72|270.62|274.9|270.8|275.26|271.16|274.71|270.61|216
1641908100000|2022-01-11 13:35:00|274.91|270.81|273.91|269.81|274.91|270.81|273.77|269.67|270
1641908400000|2022-01-11 13:40:00|273.92|269.82|273.54|269.44|273.98|269.88|273.54|269.44|267
1641908700000|2022-01-11 13:45:00|273.53|269.43|274.52|270.42|274.52|270.42|273.53|269.43|287
1641909000000|2022-01-11 13:50:00|274.54|270.44|274.51|270.41|274.54|270.44|274.06|269.96|270
1641909300000|2022-01-11 13:55:00|274.5|270.4|274.69|270.59|274.75|270.65|274.4|270.3|193
1641909600000|2022-01-11 14:00:00|274.68|270.58|274.84|270.74|274.91|270.81|274.4|270.3|232
1641909900000|2022-01-11 14:05:00|274.85|270.75|274.87|270.77|275|270.9|274.46|270.36|214
1641910200000|2022-01-11 14:10:00|274.84|270.74|274.36|270.26|274.85|270.75|273.8|269.7|279
1641910500000|2022-01-11 14:15:00|274.38|270.28|273.93|269.83|274.9|270.8|273.7|269.6|350
1641910800000|2022-01-11 14:20:00|273.92|269.82|273.46|269.36|273.98|269.88|273.17|269.07|400
1641911100000|2022-01-11 14:25:00|273.45|269.35|271.87|267.77|273.47|269.37|271.87|267.77|497
1641911400000|2022-01-11 14:30:00|271.85|267.75|271.25|267.15|272.43|268.33|271.18|267.08|577
1641911700000|2022-01-11 14:35:00|271.24|267.14|272.5|268.4|272.72|268.62|270.86|266.76|563
1641912000000|2022-01-11 14:40:00|272.49|268.39|272.23|268.13|272.53|268.43|271.43|267.33|516
1641912300000|2022-01-11 14:45:00|272.25|268.15|272.91|268.81|273.06|268.96|271.96|267.86|409
1641912600000|2022-01-11 14:50:00|272.9|268.8|273.27|269.17|273.95|269.85|272.72|268.62|530
1641912900000|2022-01-11 14:55:00|273.24|269.14|273.42|269.32|273.54|269.44|272.61|268.51|452
1641913200000|2022-01-11 15:00:00|273.41|269.31|275.41|271.31|275.47|271.37|273.09|268.99|629
1641913500000|2022-01-11 15:05:00|275.42|271.32|275.51|271.41|276.78|272.68|275.41|271.31|638
1641913800000|2022-01-11 15:10:00|275.5|271.4|275.2|271.1|275.73|271.63|275.08|270.98|536
1641914100000|2022-01-11 15:15:00|275.18|271.08|274.92|270.82|275.55|271.45|274.48|270.38|513
1641914400000|2022-01-11 15:20:00|274.95|270.85|274.8|270.7|275.5|271.4|274.8|270.7|466
1641914700000|2022-01-11 15:25:00|274.81|270.71|274.55|270.45|274.96|270.86|274.3|270.2|455
1641915000000|2022-01-11 15:30:00|274.56|270.46|273.75|269.65|275.42|271.32|273.73|269.63|557
1641915300000|2022-01-11 15:35:00|273.79|269.69|273.96|269.86|274.32|270.22|273.51|269.41|417
1641915600000|2022-01-11 15:40:00|273.95|269.85|272.86|268.76|273.97|269.87|272.67|268.57|488
1641915900000|2022-01-11 15:45:00|272.83|268.73|273.58|269.48|273.9|269.8|272.76|268.66|483
1641916200000|2022-01-11 15:50:00|273.59|269.49|274.01|269.91|274.27|270.17|273.42|269.32|383
1641916500000|2022-01-11 15:55:00|274|269.9|274.78|270.68|274.95|270.85|274|269.9|408
1641916800000|2022-01-11 16:00:00|274.8|270.7|276.24|272.14|276.65|272.55|274.65|270.55|476
1641917100000|2022-01-11 16:05:00|276.2|272.1|276.87|272.77|277.41|273.31|276.15|272.05|607
1641917400000|2022-01-11 16:10:00|276.9|272.8|277.52|273.42|277.88|273.78|276.9|272.8|477
1641917700000|2022-01-11 16:15:00|277.56|273.46|278.47|274.37|278.91|274.81|277.56|273.46|619
1641918000000|2022-01-11 16:20:00|278.48|274.38|278.26|274.16|278.7|274.6|277.9|273.8|450
1641918300000|2022-01-11 16:25:00|278.25|274.15|279.31|275.21|279.35|275.25|278.25|274.15|377
1641918600000|2022-01-11 16:30:00|279.32|275.22|279.39|275.29|279.98|275.88|279.13|275.03|522
1641918900000|2022-01-11 16:35:00|279.4|275.3|280.45|276.35|280.6|276.5|279.36|275.26|505
1641919200000|2022-01-11 16:40:00|280.4|276.3|280.66|276.56|281.38|277.28|280.4|276.3|506
1641919500000|2022-01-11 16:45:00|280.71|276.61|280.1|276|281|276.9|279.75|275.65|379
1641919800000|2022-01-11 16:50:00|280.09|275.99|280.25|276.15|280.8|276.7|280.08|275.98|378
1641920100000|2022-01-11 16:55:00|280.23|276.13|279.94|275.84|280.66|276.56|279.87|275.77|276
1641920400000|2022-01-11 17:00:00|279.91|275.81|281.14|277.04|281.31|277.21|279.91|275.81|353
1641920700000|2022-01-11 17:05:00|281.15|277.05|281.38|277.28|281.41|277.31|280.76|276.66|318
1641921000000|2022-01-11 17:10:00|281.42|277.32|281.8|277.7|282.16|278.06|281.42|277.32|469
1641921300000|2022-01-11 17:15:00|281.77|277.67|280.85|276.75|282.13|278.03|280.66|276.56|381
1641921600000|2022-01-11 17:20:00|280.9|276.8|277.52|273.42|280.9|276.8|276.74|272.64|441
1641921900000|2022-01-11 17:25:00|277.53|273.43|277.45|273.35|277.71|273.61|276.29|272.19|631
1641922200000|2022-01-11 17:30:00|277.48|273.38|278.12|274.02|278.38|274.28|277.38|273.28|435
1641922500000|2022-01-11 17:35:00|278.13|274.03|277.89|273.79|278.29|274.19|277.47|273.37|341
1641922800000|2022-01-11 17:40:00|277.9|273.8|278.52|274.42|278.79|274.69|277.9|273.8|329
1641923100000|2022-01-11 17:45:00|278.53|274.43|278.13|274.03|278.75|274.65|278.01|273.91|311
1641923400000|2022-01-11 17:50:00|278.12|274.02|278.3|274.2|278.53|274.43|277.68|273.58|285
1641923700000|2022-01-11 17:55:00|278.29|274.19|278.65|274.55|278.78|274.68|278.21|274.11|261
1641924000000|2022-01-11 18:00:00|278.66|274.56|278.14|274.04|278.77|274.67|277.74|273.64|295
1641924300000|2022-01-11 18:05:00|278.13|274.03|278.28|274.18|278.41|274.31|277.57|273.47|365
1641924600000|2022-01-11 18:10:00|278.24|274.14|278.74|274.64|278.94|274.84|278.24|274.14|267
1641924900000|2022-01-11 18:15:00|278.77|274.67|279.37|275.27|279.4|275.3|278.6|274.5|278
1641925200000|2022-01-11 18:20:00|279.36|275.26|279.26|275.16|279.61|275.51|279.05|274.95|304
1641925500000|2022-01-11 18:25:00|279.23|275.13|279.42|275.32|279.69|275.59|279.08|274.98|222
1641925800000|2022-01-11 18:30:00|279.48|275.38|279.15|275.05|279.54|275.44|278.79|274.69|245
1641926100000|2022-01-11 18:35:00|279.17|275.07|279.34|275.24|279.66|275.56|279.11|275.01|352
1641926400000|2022-01-11 18:40:00|279.33|275.23|279.56|275.46|279.62|275.52|279.07|274.97|249
1641926700000|2022-01-11 18:45:00|279.53|275.43|279.24|275.14|279.75|275.65|279.23|275.13|260
1641927000000|2022-01-11 18:50:00|279.25|275.15|278.77|274.67|279.46|275.36|278.75|274.65|302
1641927300000|2022-01-11 18:55:00|278.76|274.66|279.27|275.17|279.27|275.17|278.51|274.41|242
1641927600000|2022-01-11 19:00:00|279.29|275.19|278.5|274.4|279.4|275.3|278.44|274.34|302
1641927900000|2022-01-11 19:05:00|278.52|274.42|278.27|274.17|278.79|274.69|278.21|274.11|283
1641928200000|2022-01-11 19:10:00|278.28|274.18|278.79|274.69|278.87|274.77|278.24|274.14|241
1641928500000|2022-01-11 19:15:00|278.73|274.63|279.37|275.27|279.42|275.32|278.73|274.63|192
1641928800000|2022-01-11 19:20:00|279.39|275.29|278.97|274.87|279.43|275.33|278.81|274.71|204
1641929100000|2022-01-11 19:25:00|278.96|274.86|278.29|274.19|278.96|274.86|278.25|274.15|274
1641929400000|2022-01-11 19:30:00|278.28|274.18|278.39|274.29|278.39|274.29|277.81|273.71|291
1641929700000|2022-01-11 19:35:00|278.4|274.3|278.87|274.77|278.95|274.85|278.24|274.14|236
1641930000000|2022-01-11 19:40:00|278.86|274.76|278.9|274.8|278.98|274.88|278.62|274.52|198
1641930300000|2022-01-11 19:45:00|278.91|274.81|279.16|275.06|279.26|275.16|278.9|274.8|262
1641930600000|2022-01-11 19:50:00|279.15|275.05|279.98|275.88|280.21|276.11|279.15|275.05|340
1641930900000|2022-01-11 19:55:00|279.89|275.79|279.74|275.64|280.28|276.18|279.66|275.56|219
1641931200000|2022-01-11 20:00:00|279.75|275.65|279.51|275.41|280.05|275.95|279.49|275.39|280
1641931500000|2022-01-11 20:05:00|279.53|275.43|279.28|275.18|280.18|276.08|279.25|275.15|324
1641931800000|2022-01-11 20:10:00|279.27|275.17|279.15|275.05|279.4|275.3|278.91|274.81|283
1641932100000|2022-01-11 20:15:00|279.18|275.08|279.22|275.12|279.43|275.33|278.84|274.74|273
1641932400000|2022-01-11 20:20:00|279.29|275.19|279.56|275.46|280.19|276.09|279.17|275.07|264
1641932700000|2022-01-11 20:25:00|279.61|275.51|279.53|275.43|279.74|275.64|279.48|275.38|186
1641933000000|2022-01-11 20:30:00|279.54|275.44|279.39|275.29|279.92|275.82|279.33|275.23|187
1641933300000|2022-01-11 20:35:00|279.38|275.28|279.07|274.97|279.53|275.43|279.07|274.97|155
1641933600000|2022-01-11 20:40:00|279.08|274.98|279.7|275.6|279.83|275.73|279.04|274.94|248
1641933900000|2022-01-11 20:45:00|279.72|275.62|279.16|275.06|279.74|275.64|279.11|275.01|247
1641934200000|2022-01-11 20:50:00|279.17|275.07|278.52|274.42|279.24|275.14|278.38|274.28|298
1641934500000|2022-01-11 20:55:00|278.51|274.41|278.67|274.57|278.89|274.79|278.26|274.16|243
1641934800000|2022-01-11 21:00:00|278.69|274.59|278.63|274.53|278.79|274.69|278.38|274.28|194
1641935100000|2022-01-11 21:05:00|278.65|274.55|278.68|274.58|278.76|274.66|278.48|274.38|135
1641935400000|2022-01-11 21:10:00|278.69|274.59|278.23|274.13|279|274.9|278.23|274.13|202
1641935700000|2022-01-11 21:15:00|278.24|274.14|278.67|274.57|278.67|274.57|278.19|274.09|264
1641936000000|2022-01-11 21:20:00|278.7|274.6|278.53|274.43|278.84|274.74|278.5|274.4|231
1641936300000|2022-01-11 21:25:00|278.51|274.41|278.28|274.18|278.64|274.54|278.18|274.08|203
1641936600000|2022-01-11 21:30:00|278.29|274.19|278.37|274.27|278.42|274.32|278.13|274.03|183
1641936900000|2022-01-11 21:35:00|278.36|274.26|278.5|274.4|278.56|274.46|278.35|274.25|112
1641937200000|2022-01-11 21:40:00|278.53|274.43|278.33|274.23|278.54|274.44|278.16|274.06|119
1641937500000|2022-01-11 21:45:00|278.35|274.25|278.31|274.21|278.44|274.34|278.1|274|161
1641937800000|2022-01-11 21:50:00|278.29|274.19|278.61|274.51|278.72|274.62|278.23|274.13|112
1641938100000|2022-01-11 21:55:00|278.59|274.49|278.47|274.37|278.71|274.61|278.33|274.23|154
1641938400000|2022-01-11 22:00:00|278.45|274.35|278.53|274.43|278.6|274.5|278.4|274.3|99
1641938700000|2022-01-11 22:05:00|278.54|274.44|278.55|274.45|278.55|274.45|278.38|274.28|73
1641939000000|2022-01-11 22:10:00|278.53|274.43|278.35|274.25|278.65|274.55|278.34|274.24|86
1641939300000|2022-01-11 22:15:00|278.36|274.26|278.43|274.33|278.47|274.37|278.3|274.2|115
1641939600000|2022-01-11 22:20:00|278.44|274.34|278.19|274.09|278.76|274.66|278.13|274.03|183
1641939900000|2022-01-11 22:25:00|278.21|274.11|278.04|273.94|278.21|274.11|277.86|273.76|82
1641940200000|2022-01-11 22:30:00|278.1|274|278.16|274.06|278.18|274.08|278.02|273.92|39
1641940500000|2022-01-11 22:35:00|278.17|274.07|277.9|273.8|278.19|274.09|277.85|273.75|48
1641940800000|2022-01-11 22:40:00|277.85|273.75|277.8|273.7|277.93|273.83|277.74|273.64|48
1641941100000|2022-01-11 22:45:00|277.78|273.68|278.42|274.32|278.47|274.37|277.78|273.68|68
1641941400000|2022-01-11 22:50:00|278.39|274.29|278.46|274.36|278.51|274.41|278.37|274.27|91
1641941700000|2022-01-11 22:55:00|278.5|274.4|278.6|274.5|278.79|274.69|278.47|274.37|113
1641942000000|2022-01-11 23:00:00|278.58|274.48|278.87|274.77|279.13|275.03|278.32|274.22|237
1641942300000|2022-01-11 23:05:00|278.9|274.8|279.23|275.13|279.45|275.35|278.9|274.8|268
1641942600000|2022-01-11 23:10:00|279.27|275.17|279.49|275.39|279.66|275.56|279.24|275.14|237
1641942900000|2022-01-11 23:15:00|279.5|275.4|279.24|275.14|279.63|275.53|279.12|275.02|262
1641943200000|2022-01-11 23:20:00|279.25|275.15|279.25|275.15|279.38|275.28|279.18|275.08|153
1641943500000|2022-01-11 23:25:00|279.22|275.12|279.34|275.24|279.58|275.48|279.22|275.12|170
1641943800000|2022-01-11 23:30:00|279.33|275.23|278.74|274.64|279.37|275.27|278.74|274.64|190
1641944100000|2022-01-11 23:35:00|278.73|274.63|279.02|274.92|279.02|274.92|278.62|274.52|163
1641944400000|2022-01-11 23:40:00|279.05|274.95|279.07|274.97|279.24|275.14|278.74|274.64|187
1641944700000|2022-01-11 23:45:00|279.08|274.98|278.64|274.54|279.36|275.26|278.64|274.54|197
1641945000000|2022-01-11 23:50:00|278.7|274.6|278.65|274.55|278.72|274.62|278.2|274.1|216
1641945300000|2022-01-11 23:55:00|278.67|274.57|279.01|274.91|279.18|275.08|278.58|274.48|234
1641945600000|2022-01-12 00:00:00|279.02|274.92|281.41|277.31|281.57|277.47|278.99|274.89|442
1641945900000|2022-01-12 00:05:00|281.39|277.29|281.44|277.34|281.62|277.52|280.39|276.29|405
1641946200000|2022-01-12 00:10:00|281.45|277.35|281.37|277.27|281.58|277.48|280.72|276.62|460
1641946500000|2022-01-12 00:15:00|281.36|277.26|280.24|276.14|281.53|277.43|280.2|276.1|391
1641946800000|2022-01-12 00:20:00|280.25|276.15|279.84|275.74|280.38|276.28|279.7|275.6|293
1641947100000|2022-01-12 00:25:00|279.8|275.7|280.62|276.52|280.67|276.57|279.78|275.68|254
1641947400000|2022-01-12 00:30:00|280.63|276.53|280.13|276.03|280.68|276.58|280.04|275.94|291
1641947700000|2022-01-12 00:35:00|280.12|276.02|279.7|275.6|280.13|276.03|279.29|275.19|256
1641948000000|2022-01-12 00:40:00|279.71|275.61|279.58|275.48|279.81|275.71|279.47|275.37|247
1641948300000|2022-01-12 00:45:00|279.56|275.46|280.29|276.19|280.42|276.32|279.36|275.26|307
1641948600000|2022-01-12 00:50:00|280.3|276.2|280.61|276.51|280.65|276.55|280.24|276.14|249
1641948900000|2022-01-12 00:55:00|280.62|276.52|280.27|276.17|280.66|276.56|280.24|276.14|244
1641949200000|2022-01-12 01:00:00|280.28|276.18|280.22|276.12|280.57|276.47|279.8|275.7|322
1641949500000|2022-01-12 01:05:00|280.21|276.11|279.47|275.37|280.36|276.26|279.32|275.22|275
1641949800000|2022-01-12 01:10:00|279.45|275.35|278.99|274.89|279.52|275.42|278.73|274.63|208
1641950100000|2022-01-12 01:15:00|278.98|274.88|278.7|274.6|279.37|275.27|278.62|274.52|248
1641950400000|2022-01-12 01:20:00|278.71|274.61|279.08|274.98|279.08|274.98|278.69|274.59|192
1641950700000|2022-01-12 01:25:00|279.07|274.97|279.39|275.29|279.51|275.41|279.06|274.96|177
1641951000000|2022-01-12 01:30:00|279.4|275.3|279.62|275.52|279.7|275.6|279.3|275.2|194
1641951300000|2022-01-12 01:35:00|279.61|275.51|279.32|275.22|279.76|275.66|279.25|275.15|226
1641951600000|2022-01-12 01:40:00|279.36|275.26|279.27|275.17|279.51|275.41|279.1|275|290
1641951900000|2022-01-12 01:45:00|279.26|275.16|279.25|275.15|279.52|275.42|279.22|275.12|316
1641952200000|2022-01-12 01:50:00|279.29|275.19|279.04|274.94|279.31|275.21|278.87|274.77|237
1641952500000|2022-01-12 01:55:00|279.06|274.96|279.4|275.3|279.43|275.33|278.98|274.88|207
1641952800000|2022-01-12 02:00:00|279.41|275.31|279.5|275.4|279.51|275.41|279.23|275.13|237
1641953100000|2022-01-12 02:05:00|279.52|275.42|280.05|275.95|280.1|276|279.4|275.3|150
1641953400000|2022-01-12 02:10:00|280.02|275.92|279.46|275.36|280.02|275.92|279.37|275.27|254
1641953700000|2022-01-12 02:15:00|279.45|275.35|279.4|275.3|279.58|275.48|279.2|275.1|195
1641954000000|2022-01-12 02:20:00|279.42|275.32|279.22|275.12|279.58|275.48|279.11|275.01|254
1641954300000|2022-01-12 02:25:00|279.21|275.11|279.27|275.17|279.31|275.21|278.88|274.78|217
1641954600000|2022-01-12 02:30:00|279.3|275.2|279.24|275.14|279.36|275.26|279.07|274.97|252
1641954900000|2022-01-12 02:35:00|279.25|275.15|278.92|274.82|279.29|275.19|278.83|274.73|238
1641955200000|2022-01-12 02:40:00|278.89|274.79|278.79|274.69|278.96|274.86|278.62|274.52|229
1641955500000|2022-01-12 02:45:00|278.8|274.7|278.81|274.71|278.84|274.74|278.42|274.32|329
1641955800000|2022-01-12 02:50:00|278.8|274.7|279.12|275.02|279.45|275.35|278.8|274.7|220
1641956100000|2022-01-12 02:55:00|279.13|275.03|279.78|275.68|279.94|275.84|279.12|275.02|232
1641956400000|2022-01-12 03:00:00|279.79|275.69|279.72|275.62|279.96|275.86|279.65|275.55|209
1641956700000|2022-01-12 03:05:00|279.73|275.63|279.49|275.39|279.92|275.82|279.31|275.21|161
1641957000000|2022-01-12 03:10:00|279.48|275.38|279.4|275.3|279.87|275.77|279.35|275.25|263
1641957300000|2022-01-12 03:15:00|279.41|275.31|279.37|275.27|279.5|275.4|279.23|275.13|224
1641957600000|2022-01-12 03:20:00|279.34|275.24|279.5|275.4|279.91|275.81|279.32|275.22|214
1641957900000|2022-01-12 03:25:00|279.47|275.37|279.49|275.39|279.62|275.52|279.43|275.33|163
1641958200000|2022-01-12 03:30:00|279.48|275.38|279.65|275.55|279.8|275.7|279.35|275.25|276
1641958500000|2022-01-12 03:35:00|279.67|275.57|279.85|275.75|279.97|275.87|279.66|275.56|148
1641958800000|2022-01-12 03:40:00|279.86|275.76|279.84|275.74|279.95|275.85|279.74|275.64|144
1641959100000|2022-01-12 03:45:00|279.83|275.73|279.79|275.69|279.91|275.81|279.7|275.6|123
1641959400000|2022-01-12 03:50:00|279.8|275.7|279.9|275.8|279.93|275.83|279.71|275.61|123
1641959700000|2022-01-12 03:55:00|279.82|275.72|280.32|276.22|280.32|276.22|279.79|275.69|172
1641960000000|2022-01-12 04:00:00|280.34|276.24|280.27|276.17|280.6|276.5|280.21|276.11|201
1641960300000|2022-01-12 04:05:00|280.28|276.18|281.02|276.92|281.1|277|280.28|276.18|146
1641960600000|2022-01-12 04:10:00|281|276.9|280.62|276.52|281.06|276.96|280.29|276.19|247
1641960900000|2022-01-12 04:15:00|280.58|276.48|280.56|276.46|280.66|276.56|280.4|276.3|155
1641961200000|2022-01-12 04:20:00|280.57|276.47|280.71|276.61|280.79|276.69|280.47|276.37|192
1641961500000|2022-01-12 04:25:00|280.72|276.62|280.31|276.21|280.79|276.69|280.24|276.14|139
1641961800000|2022-01-12 04:30:00|280.28|276.18|280.13|276.03|280.31|276.21|280.12|276.02|195
1641962100000|2022-01-12 04:35:00|280.14|276.04|280.23|276.13|280.37|276.27|280.12|276.02|125
1641962400000|2022-01-12 04:40:00|280.22|276.12|280.51|276.41|280.51|276.41|280.2|276.1|103
1641962700000|2022-01-12 04:45:00|280.52|276.42|280.44|276.34|280.62|276.52|280.42|276.32|118
1641963000000|2022-01-12 04:50:00|280.45|276.35|280.47|276.37|280.48|276.38|280.12|276.02|97
1641963300000|2022-01-12 04:55:00|280.48|276.38|280.51|276.41|280.61|276.51|280.3|276.2|114
1641963600000|2022-01-12 05:00:00|280.53|276.43|279.83|275.73|280.53|276.43|279.69|275.59|137
1641963900000|2022-01-12 05:05:00|279.82|275.72|280.45|276.35|280.53|276.43|279.77|275.67|180
1641964200000|2022-01-12 05:10:00|280.44|276.34|280.52|276.42|280.62|276.52|280.43|276.33|96
1641964500000|2022-01-12 05:15:00|280.53|276.43|280.43|276.33|280.61|276.51|280.34|276.24|131
1641964800000|2022-01-12 05:20:00|280.42|276.32|280.24|276.14|280.73|276.63|280.19|276.09|208
1641965100000|2022-01-12 05:25:00|280.25|276.15|279.91|275.81|280.31|276.21|279.9|275.8|170
1641965400000|2022-01-12 05:30:00|279.92|275.82|279.71|275.61|280.07|275.97|279.57|275.47|152
1641965700000|2022-01-12 05:35:00|279.7|275.6|280.05|275.95|280.08|275.98|279.7|275.6|106
1641966000000|2022-01-12 05:40:00|280.07|275.97|280.3|276.2|280.32|276.22|279.9|275.8|163
1641966300000|2022-01-12 05:45:00|280.28|276.18|280.51|276.41|280.58|276.48|280.28|276.18|121
1641966600000|2022-01-12 05:50:00|280.5|276.4|280.37|276.27|280.52|276.42|280.28|276.18|124
1641966900000|2022-01-12 05:55:00|280.35|276.25|280.44|276.34|280.45|276.35|280.12|276.02|168
1641967200000|2022-01-12 06:00:00|280.45|276.35|280.72|276.62|280.73|276.63|280.21|276.11|166
1641967500000|2022-01-12 06:05:00|280.74|276.64|280.73|276.63|280.77|276.67|280.52|276.42|124
1641967800000|2022-01-12 06:10:00|280.66|276.56|280.9|276.8|280.9|276.8|280.49|276.39|149
1641968100000|2022-01-12 06:15:00|280.89|276.79|280.85|276.75|280.91|276.81|280.62|276.52|155
1641968400000|2022-01-12 06:20:00|280.86|276.76|281.12|277.02|281.17|277.07|280.66|276.56|91
1641968700000|2022-01-12 06:25:00|281.15|277.05|281.55|277.45|281.82|277.72|281.1|277|217
1641969000000|2022-01-12 06:30:00|281.57|277.47|282.56|278.46|283.02|278.92|281.56|277.46|473
1641969300000|2022-01-12 06:35:00|282.57|278.47|281.75|277.65|282.66|278.56|281.72|277.62|341
1641969600000|2022-01-12 06:40:00|281.74|277.64|281.54|277.44|281.86|277.76|281.53|277.43|213
1641969900000|2022-01-12 06:45:00|281.53|277.43|281.28|277.18|281.56|277.46|281.23|277.13|191
1641970200000|2022-01-12 06:50:00|281.26|277.16|280.66|276.56|281.36|277.26|280.6|276.5|217
1641970500000|2022-01-12 06:55:00|280.65|276.55|280.91|276.81|280.99|276.89|280.62|276.52|199
1641970800000|2022-01-12 07:00:00|280.92|276.82|280.52|276.42|280.92|276.82|280.33|276.23|214
1641971100000|2022-01-12 07:05:00|280.49|276.39|279.79|275.69|280.6|276.5|279.76|275.66|167
1641971400000|2022-01-12 07:10:00|279.8|275.7|279.48|275.38|280.3|276.2|279.44|275.34|297
1641971700000|2022-01-12 07:15:00|279.49|275.39|279.07|274.97|279.63|275.53|278.9|274.8|329
1641972000000|2022-01-12 07:20:00|279.05|274.95|279.28|275.18|279.34|275.24|278.75|274.65|293
1641972300000|2022-01-12 07:25:00|279.29|275.19|279.03|274.93|279.65|275.55|278.8|274.7|299
1641972600000|2022-01-12 07:30:00|279.04|274.94|279.28|275.18|279.35|275.25|278.95|274.85|241
1641972900000|2022-01-12 07:35:00|279.27|275.17|279.82|275.72|279.82|275.72|279.24|275.14|207
1641973200000|2022-01-12 07:40:00|279.83|275.73|279.71|275.61|279.83|275.73|279.63|275.53|126
1641973500000|2022-01-12 07:45:00|279.68|275.58|279.45|275.35|279.71|275.61|279.33|275.23|167
1641973800000|2022-01-12 07:50:00|279.47|275.37|279.35|275.25|279.51|275.41|279.32|275.22|60
1641974100000|2022-01-12 07:55:00|279.34|275.24|279.78|275.68|279.8|275.7|279.03|274.93|201
1641974400000|2022-01-12 08:00:00|279.76|275.66|280.19|276.09|280.24|276.14|279.59|275.49|249
1641974700000|2022-01-12 08:05:00|280.18|276.08|280.37|276.27|280.38|276.28|279.92|275.82|117
1641975000000|2022-01-12 08:10:00|280.36|276.26|280.75|276.65|280.76|276.66|280.29|276.19|249
1641975300000|2022-01-12 08:15:00|280.72|276.62|280.46|276.36|280.77|276.67|280.35|276.25|163
1641975600000|2022-01-12 08:20:00|280.48|276.38|280.81|276.71|280.93|276.83|280.37|276.27|186
1641975900000|2022-01-12 08:25:00|280.74|276.64|280.19|276.09|280.93|276.83|280.08|275.98|255
1641976200000|2022-01-12 08:30:00|280.18|276.08|280.36|276.26|280.6|276.5|280.03|275.93|237
1641976500000|2022-01-12 08:35:00|280.34|276.24|279.86|275.76|280.52|276.42|279.84|275.74|180
1641976800000|2022-01-12 08:40:00|279.85|275.75|279.98|275.88|280.26|276.16|279.83|275.73|171
1641977100000|2022-01-12 08:45:00|279.96|275.86|280.26|276.16|280.39|276.29|279.89|275.79|225
1641977400000|2022-01-12 08:50:00|280.28|276.18|280.23|276.13|280.59|276.49|280.17|276.07|233
1641977700000|2022-01-12 08:55:00|280.24|276.14|279.95|275.85|280.32|276.22|279.81|275.71|190
1641978000000|2022-01-12 09:00:00|279.97|275.87|280.75|276.65|280.78|276.68|279.8|275.7|218
1641978300000|2022-01-12 09:05:00|280.76|276.66|280.55|276.45|280.78|276.68|280.4|276.3|223
1641978600000|2022-01-12 09:10:00|280.56|276.46|280.23|276.13|280.88|276.78|280.17|276.07|238
1641978900000|2022-01-12 09:15:00|280.22|276.12|281.41|277.31|281.42|277.32|280.13|276.03|219
1641979200000|2022-01-12 09:20:00|281.46|277.36|281.83|277.73|281.88|277.78|281.32|277.22|242
1641979500000|2022-01-12 09:25:00|281.84|277.74|282.63|278.53|282.66|278.56|281.84|277.74|318
1641979800000|2022-01-12 09:30:00|282.62|278.52|281.81|277.71|282.68|278.58|281.78|277.68|258
1641980100000|2022-01-12 09:35:00|281.82|277.72|281.25|277.15|282.02|277.92|281.22|277.12|244
1641980400000|2022-01-12 09:40:00|281.24|277.14|281.21|277.11|281.59|277.49|281.18|277.08|205
1641980700000|2022-01-12 09:45:00|281.22|277.12|281.18|277.08|281.38|277.28|280.66|276.56|282
1641981000000|2022-01-12 09:50:00|281.15|277.05|281.44|277.34|281.56|277.46|281.03|276.93|260
1641981300000|2022-01-12 09:55:00|281.43|277.33|281.88|277.78|281.99|277.89|281.36|277.26|251
1641981600000|2022-01-12 10:00:00|281.86|277.76|281.38|277.28|281.94|277.84|281.32|277.22|234
1641981900000|2022-01-12 10:05:00|281.39|277.29|282.72|278.62|282.76|278.66|281.34|277.24|275
1641982200000|2022-01-12 10:10:00|282.67|278.57|282.8|278.7|282.8|278.7|282.39|278.29|309
1641982500000|2022-01-12 10:15:00|282.76|278.66|282.54|278.44|282.85|278.75|282.48|278.38|278
1641982800000|2022-01-12 10:20:00|282.53|278.43|282.69|278.59|282.74|278.64|282.43|278.33|306
1641983100000|2022-01-12 10:25:00|282.75|278.65|282.53|278.43|282.85|278.75|282.46|278.36|173
1641983400000|2022-01-12 10:30:00|282.51|278.41|282.15|278.05|282.64|278.54|282.12|278.02|263
1641983700000|2022-01-12 10:35:00|282.13|278.03|282.12|278.02|282.14|278.04|281.82|277.72|156
1641984000000|2022-01-12 10:40:00|282.14|278.04|281.89|277.79|282.4|278.3|281.81|277.71|213
1641984300000|2022-01-12 10:45:00|281.9|277.8|282.46|278.36|282.52|278.42|281.8|277.7|215
1641984600000|2022-01-12 10:50:00|282.48|278.38|282.31|278.21|282.48|278.38|282.12|278.02|208
1641984900000|2022-01-12 10:55:00|282.3|278.2|281.91|277.81|282.43|278.33|281.88|277.78|230
1641985200000|2022-01-12 11:00:00|281.9|277.8|282.31|278.21|282.41|278.31|281.81|277.71|227
1641985500000|2022-01-12 11:05:00|282.24|278.14|282.33|278.23|282.53|278.43|282.2|278.1|151
1641985800000|2022-01-12 11:10:00|282.34|278.24|282.21|278.11|282.36|278.26|281.85|277.75|192
1641986100000|2022-01-12 11:15:00|282.23|278.13|282.29|278.19|282.6|278.5|282.13|278.03|247
1641986400000|2022-01-12 11:20:00|282.31|278.21|282.35|278.25|282.39|278.29|281.95|277.85|220
1641986700000|2022-01-12 11:25:00|282.36|278.26|281.97|277.87|282.38|278.28|281.95|277.85|195
1641987000000|2022-01-12 11:30:00|281.96|277.86|281.54|277.44|281.96|277.86|281.39|277.29|220
1641987300000|2022-01-12 11:35:00|281.53|277.43|282.02|277.92|282.02|277.92|280.78|276.68|252
1641987600000|2022-01-12 11:40:00|281.97|277.87|285.3|281.2|287.29|283.19|281.97|277.87|733
1641987900000|2022-01-12 11:45:00|285.31|281.21|285.35|281.25|285.89|281.79|284.77|280.67|490
1641988200000|2022-01-12 11:50:00|285.32|281.22|284.61|280.51|285.32|281.22|284.21|280.11|448
1641988500000|2022-01-12 11:55:00|284.6|280.5|283.93|279.83|284.76|280.66|283.79|279.69|420
1641988800000|2022-01-12 12:00:00|283.92|279.82|284.69|280.59|284.71|280.61|283.65|279.55|454
1641989100000|2022-01-12 12:05:00|284.68|280.58|284.55|280.45|285|280.9|284.41|280.31|369
1641989400000|2022-01-12 12:10:00|284.51|280.41|284.37|280.27|284.92|280.82|284.33|280.23|308
1641989700000|2022-01-12 12:15:00|284.36|280.26|284.71|280.61|285|280.9|284.29|280.19|328
1641990000000|2022-01-12 12:20:00|284.72|280.62|285.52|281.42|285.52|281.42|284.68|280.58|426
1641990300000|2022-01-12 12:25:00|285.48|281.38|285.58|281.48|285.84|281.74|285.07|280.97|466
1641990600000|2022-01-12 12:30:00|285.6|281.5|286.28|282.18|286.57|282.47|285.39|281.29|394
1641990900000|2022-01-12 12:35:00|286.29|282.19|286.22|282.12|286.63|282.53|285.92|281.82|519
1641991200000|2022-01-12 12:40:00|286.25|282.15|285.24|281.14|286.25|282.15|285.19|281.09|345
1641991500000|2022-01-12 12:45:00|285.23|281.13|285.15|281.05|285.43|281.33|285.01|280.91|244
1641991800000|2022-01-12 12:50:00|285.17|281.07|285.51|281.41|285.54|281.44|284.84|280.74|302
1641992100000|2022-01-12 12:55:00|285.46|281.36|286.27|282.17|286.28|282.18|285.45|281.35|321
1641992400000|2022-01-12 13:00:00|286.22|282.12|286.72|282.62|286.97|282.87|286.22|282.12|453
1641992700000|2022-01-12 13:05:00|286.73|282.63|286.16|282.06|286.93|282.83|286.03|281.93|388
1641993000000|2022-01-12 13:10:00|286.17|282.07|285.69|281.59|286.36|282.26|285.69|281.59|243
1641993300000|2022-01-12 13:15:00|285.7|281.6|285.67|281.57|285.81|281.71|285.45|281.35|277
1641993600000|2022-01-12 13:20:00|285.63|281.53|285.81|281.71|286.21|282.11|285.61|281.51|292
1641993900000|2022-01-12 13:25:00|285.83|281.73|286.23|282.13|286.29|282.19|285.75|281.65|311
1641994200000|2022-01-12 13:30:00|286.24|282.14|287.19|283.09|289.02|284.92|285.76|281.66|764
1641994500000|2022-01-12 13:35:00|287.2|283.1|288|283.9|288.45|284.35|287.07|282.97|624
1641994800000|2022-01-12 13:40:00|288.02|283.92|288.83|284.73|289.21|285.11|288|283.9|580
1641995100000|2022-01-12 13:45:00|288.81|284.71|288.68|284.58|288.87|284.77|288.15|284.05|531
1641995400000|2022-01-12 13:50:00|288.63|284.53|289.4|285.3|289.45|285.35|288.35|284.25|455
1641995700000|2022-01-12 13:55:00|289.43|285.33|289.06|284.96|289.51|285.41|288.64|284.54|487
1641996000000|2022-01-12 14:00:00|289.05|284.95|288.15|284.05|289.21|285.11|288.06|283.96|516
1641996300000|2022-01-12 14:05:00|288.13|284.03|288.07|283.97|288.36|284.26|287.45|283.35|368
1641996600000|2022-01-12 14:10:00|288.04|283.94|287.8|283.7|288.26|284.16|287.47|283.37|306
1641996900000|2022-01-12 14:15:00|287.81|283.71|288.58|284.48|288.67|284.57|287.81|283.71|289
1641997200000|2022-01-12 14:20:00|288.55|284.45|288.8|284.7|289.24|285.14|288.42|284.32|320
1641997500000|2022-01-12 14:25:00|288.86|284.76|288.9|284.8|289.03|284.93|288.71|284.61|227
1641997800000|2022-01-12 14:30:00|289|284.9|289.46|285.36|289.92|285.82|289|284.9|408
1641998100000|2022-01-12 14:35:00|289.48|285.38|289.67|285.57|289.96|285.86|288.76|284.66|478
1641998400000|2022-01-12 14:40:00|289.65|285.55|288.9|284.8|289.86|285.76|288.74|284.64|393
1641998700000|2022-01-12 14:45:00|288.91|284.81|288.89|284.79|289.37|285.27|288.86|284.76|446
1641999000000|2022-01-12 14:50:00|288.87|284.77|289.79|285.69|290.08|285.98|288.87|284.77|393
1641999300000|2022-01-12 14:55:00|289.8|285.7|289.75|285.65|289.94|285.84|289.56|285.46|316
1641999600000|2022-01-12 15:00:00|289.81|285.71|289.45|285.35|289.93|285.83|289.2|285.1|418
1641999900000|2022-01-12 15:05:00|289.4|285.3|290.15|286.05|290.23|286.13|289.11|285.01|288
1642000200000|2022-01-12 15:10:00|290.16|286.06|290.45|286.35|290.72|286.62|290.01|285.91|355
1642000500000|2022-01-12 15:15:00|290.43|286.33|290.27|286.17|290.6|286.5|290.24|286.14|493
1642000800000|2022-01-12 15:20:00|290.28|286.18|290.31|286.21|290.72|286.62|290.24|286.14|383
1642001100000|2022-01-12 15:25:00|290.32|286.22|290.3|286.2|290.59|286.49|290.21|286.11|302
1642001400000|2022-01-12 15:30:00|290.31|286.21|289.22|285.12|290.4|286.3|289.02|284.92|449
1642001700000|2022-01-12 15:35:00|289.23|285.13|288.21|284.11|289.31|285.21|288.19|284.09|370
1642002000000|2022-01-12 15:40:00|288.2|284.1|288.79|284.69|288.8|284.7|287.42|283.32|419
1642002300000|2022-01-12 15:45:00|288.82|284.72|289.23|285.13|289.48|285.38|288.74|284.64|418
1642002600000|2022-01-12 15:50:00|289.21|285.11|289.63|285.53|289.83|285.73|288.89|284.79|359
1642002900000|2022-01-12 15:55:00|289.64|285.54|289.78|285.68|290.06|285.96|289.05|284.95|364
1642003200000|2022-01-12 16:00:00|289.79|285.69|290.21|286.11|290.76|286.66|289.76|285.66|484
1642003500000|2022-01-12 16:05:00|290.22|286.12|289.05|284.95|290.4|286.3|288.63|284.53|483
1642003800000|2022-01-12 16:10:00|289.06|284.96|289.13|285.03|289.53|285.43|288.9|284.8|419
1642004100000|2022-01-12 16:15:00|289.14|285.04|288.58|284.48|289.35|285.25|288.11|284.01|470
1642004400000|2022-01-12 16:20:00|288.59|284.49|289.15|285.05|289.27|285.17|288.46|284.36|377
1642004700000|2022-01-12 16:25:00|289.16|285.06|289.72|285.62|289.87|285.77|289.15|285.05|325
1642005000000|2022-01-12 16:30:00|289.73|285.63|290.4|286.3|290.59|286.49|289.67|285.57|337
1642005300000|2022-01-12 16:35:00|290.39|286.29|290.65|286.55|290.85|286.75|290.37|286.27|252
1642005600000|2022-01-12 16:40:00|290.64|286.54|290.7|286.6|291.08|286.98|290.29|286.19|347
1642005900000|2022-01-12 16:45:00|290.73|286.63|290.82|286.72|290.97|286.87|290.5|286.4|269
1642006200000|2022-01-12 16:50:00|290.83|286.73|290.87|286.77|290.93|286.83|290.42|286.32|250
1642006500000|2022-01-12 16:55:00|290.91|286.81|290.62|286.52|290.93|286.83|290.29|286.19|271
1642006800000|2022-01-12 17:00:00|290.6|286.5|290.39|286.29|290.6|286.5|290.17|286.07|231
1642007100000|2022-01-12 17:05:00|290.4|286.3|289.81|285.71|290.4|286.3|289.56|285.46|222
1642007400000|2022-01-12 17:10:00|289.79|285.69|290.24|286.14|290.42|286.32|289.7|285.6|335
1642007700000|2022-01-12 17:15:00|290.25|286.15|290.68|286.58|290.75|286.65|290.19|286.09|319
1642008000000|2022-01-12 17:20:00|290.66|286.56|290.49|286.39|290.95|286.85|290.47|286.37|298
1642008300000|2022-01-12 17:25:00|290.53|286.43|290.76|286.66|290.92|286.82|290.48|286.38|327
1642008600000|2022-01-12 17:30:00|290.7|286.6|290.53|286.43|290.91|286.81|290.34|286.24|305
1642008900000|2022-01-12 17:35:00|290.52|286.42|290.09|285.99|290.87|286.77|290.03|285.93|341
1642009200000|2022-01-12 17:40:00|290.08|285.98|290.1|286|290.3|286.2|290.05|285.95|195
1642009500000|2022-01-12 17:45:00|290.05|285.95|290.19|286.09|290.3|286.2|290.03|285.93|225
1642009800000|2022-01-12 17:50:00|290.2|286.1|290.14|286.04|290.51|286.41|290.11|286.01|321
1642010100000|2022-01-12 17:55:00|290.15|286.05|290.12|286.02|290.52|286.42|290.08|285.98|402
1642010400000|2022-01-12 18:00:00|290.13|286.03|289.73|285.63|290.4|286.3|289.51|285.41|349
1642010700000|2022-01-12 18:05:00|289.79|285.69|289.82|285.72|290.02|285.92|289.66|285.56|208
1642011000000|2022-01-12 18:10:00|289.81|285.71|289.52|285.42|289.92|285.82|289.33|285.23|248
1642011300000|2022-01-12 18:15:00|289.46|285.36|289.53|285.43|289.62|285.52|289.2|285.1|211
1642011600000|2022-01-12 18:20:00|289.54|285.44|289.84|285.74|289.9|285.8|289|284.9|262
1642011900000|2022-01-12 18:25:00|289.85|285.75|290.11|286.01|290.63|286.53|289.85|285.75|329
1642012200000|2022-01-12 18:30:00|290.12|286.02|289.8|285.7|290.4|286.3|289.75|285.65|335
1642012500000|2022-01-12 18:35:00|289.81|285.71|289.82|285.72|289.88|285.78|289.53|285.43|197
1642012800000|2022-01-12 18:40:00|289.86|285.76|289.86|285.76|290.06|285.96|289.76|285.66|211
1642013100000|2022-01-12 18:45:00|289.85|285.75|289.76|285.66|290.17|286.07|289.69|285.59|231
1642013400000|2022-01-12 18:50:00|289.81|285.71|289.69|285.59|289.82|285.72|289.24|285.14|364
1642013700000|2022-01-12 18:55:00|289.71|285.61|289.67|285.57|289.87|285.77|289.59|285.49|250
1642014000000|2022-01-12 19:00:00|289.69|285.59|289.5|285.4|289.81|285.71|289.28|285.18|301
1642014300000|2022-01-12 19:05:00|289.46|285.36|289.27|285.17|289.63|285.53|289.23|285.13|372
1642014600000|2022-01-12 19:10:00|289.26|285.16|289.78|285.68|289.85|285.75|289.12|285.02|357
1642014900000|2022-01-12 19:15:00|289.79|285.69|289.67|285.57|289.99|285.89|289.42|285.32|275
1642015200000|2022-01-12 19:20:00|289.65|285.55|290.39|286.29|290.46|286.36|289.53|285.43|259
1642015500000|2022-01-12 19:25:00|290.38|286.28|290.88|286.78|290.98|286.88|290.27|286.17|329
1642015800000|2022-01-12 19:30:00|290.85|286.75|290.69|286.59|290.91|286.81|290.44|286.34|309
1642016100000|2022-01-12 19:35:00|290.7|286.6|291.27|287.17|291.43|287.33|290.7|286.6|327
1642016400000|2022-01-12 19:40:00|291.28|287.18|290.53|286.43|291.28|287.18|290.42|286.32|358
1642016700000|2022-01-12 19:45:00|290.52|286.42|291.07|286.97|291.2|287.1|290.5|286.4|296
1642017000000|2022-01-12 19:50:00|291.06|286.96|291.63|287.53|291.8|287.7|290.9|286.8|475
1642017300000|2022-01-12 19:55:00|291.65|287.55|291.55|287.45|291.8|287.7|291.53|287.43|296
1642017600000|2022-01-12 20:00:00|291.56|287.46|291.73|287.63|292.04|287.94|291.38|287.28|324
1642017900000|2022-01-12 20:05:00|291.75|287.65|291.23|287.13|291.87|287.77|291.21|287.11|282
1642018200000|2022-01-12 20:10:00|291.24|287.14|291.23|287.13|291.66|287.56|291.2|287.1|270
1642018500000|2022-01-12 20:15:00|291.24|287.14|291.45|287.35|291.66|287.56|291.24|287.14|313
1642018800000|2022-01-12 20:20:00|291.46|287.36|291.31|287.21|291.65|287.55|291.26|287.16|272
1642019100000|2022-01-12 20:25:00|291.33|287.23|291.38|287.28|291.39|287.29|291.02|286.92|201
1642019400000|2022-01-12 20:30:00|291.37|287.27|291.24|287.14|291.63|287.53|291.19|287.09|272
1642019700000|2022-01-12 20:35:00|291.23|287.13|290.75|286.65|291.46|287.36|290.71|286.61|222
1642020000000|2022-01-12 20:40:00|290.7|286.6|291.39|287.29|291.53|287.43|290.68|286.58|209
1642020300000|2022-01-12 20:45:00|291.4|287.3|292.01|287.91|292.01|287.91|291.33|287.23|341
1642020600000|2022-01-12 20:50:00|291.95|287.85|292.61|288.51|292.9|288.8|291.95|287.85|462
1642020900000|2022-01-12 20:55:00|292.6|288.5|291.65|287.55|292.65|288.55|291.47|287.37|337
1642021200000|2022-01-12 21:00:00|291.69|287.59|291.21|287.11|291.81|287.71|291.19|287.09|346
1642021500000|2022-01-12 21:05:00|291.19|287.09|291.51|287.41|291.58|287.48|291.14|287.04|217
1642021800000|2022-01-12 21:10:00|291.49|287.39|291.42|287.32|291.64|287.54|291.36|287.26|248
1642022100000|2022-01-12 21:15:00|291.39|287.29|291.68|287.58|291.81|287.71|291.39|287.29|200
1642022400000|2022-01-12 21:20:00|291.67|287.57|293.06|288.96|293.13|289.03|291.38|287.28|328
1642022700000|2022-01-12 21:25:00|293.09|288.99|291.79|287.69|293.13|289.03|291.74|287.64|519
1642023000000|2022-01-12 21:30:00|291.85|287.75|291.46|287.36|291.88|287.78|291.14|287.04|388
1642023300000|2022-01-12 21:35:00|291.45|287.35|290.67|286.57|291.45|287.35|290.49|286.39|381
1642023600000|2022-01-12 21:40:00|290.69|286.59|290.53|286.43|290.75|286.65|290.25|286.15|272
1642023900000|2022-01-12 21:45:00|290.52|286.42|291.07|286.97|291.19|287.09|290.43|286.33|259
1642024200000|2022-01-12 21:50:00|291.09|286.99|290.63|286.53|291.22|287.12|290.26|286.16|316
1642024500000|2022-01-12 21:55:00|290.69|286.59|290.2|286.1|290.78|286.68|290.06|285.96|374
1642024800000|2022-01-12 22:00:00|290.21|286.11|290.38|286.28|290.54|286.44|290.13|286.03|184
1642025100000|2022-01-12 22:05:00|290.37|286.27|290.19|286.09|290.37|286.27|290.11|286.01|131
1642025400000|2022-01-12 22:10:00|290.15|286.05|290.44|286.34|290.56|286.46|290.13|286.03|117
1642025700000|2022-01-12 22:15:00|290.5|286.4|290.63|286.53|290.73|286.63|290.39|286.29|115
1642026000000|2022-01-12 22:20:00|290.66|286.56|290.45|286.35|290.7|286.6|290.44|286.34|73
1642026300000|2022-01-12 22:25:00|290.59|286.49|290.62|286.52|290.66|286.56|290.53|286.43|25
1642026600000|2022-01-12 22:30:00|290.63|286.53|290.63|286.53|290.67|286.57|290.47|286.37|55
1642026900000|2022-01-12 22:35:00|290.64|286.54|290.55|286.45|290.68|286.58|290.51|286.41|67
1642027200000|2022-01-12 22:40:00|290.56|286.46|290.39|286.29|290.61|286.51|290.37|286.27|56
1642027500000|2022-01-12 22:45:00|290.38|286.28|290.31|286.21|290.39|286.29|290.21|286.11|39
1642027800000|2022-01-12 22:50:00|290.3|286.2|290.04|285.94|290.31|286.21|290.01|285.91|81
1642028100000|2022-01-12 22:55:00|290.03|285.93|289.81|285.71|290.11|286.01|289.81|285.71|59
1642028400000|2022-01-12 23:00:00|289.78|285.68|289.73|285.63|289.92|285.82|289.66|285.56|159
1642028700000|2022-01-12 23:05:00|289.74|285.64|290.16|286.06|290.16|286.06|289.72|285.62|176
1642029000000|2022-01-12 23:10:00|290.17|286.07|289.91|285.81|290.23|286.13|289.84|285.74|192
1642029300000|2022-01-12 23:15:00|289.92|285.82|290.24|286.14|290.28|286.18|289.86|285.76|190
1642029600000|2022-01-12 23:20:00|290.22|286.12|290.28|286.18|290.59|286.49|290.22|286.12|249
1642029900000|2022-01-12 23:25:00|290.3|286.2|289.74|285.64|290.34|286.24|289.7|285.6|294
1642030200000|2022-01-12 23:30:00|289.75|285.65|290.46|286.36|290.51|286.41|289.75|285.65|175
1642030500000|2022-01-12 23:35:00|290.47|286.37|290.29|286.19|290.67|286.57|290.29|286.19|179
1642030800000|2022-01-12 23:40:00|290.26|286.16|290.53|286.43|290.56|286.46|290.25|286.15|114
1642031100000|2022-01-12 23:45:00|290.52|286.42|290.37|286.27|290.59|286.49|290.3|286.2|161
1642031400000|2022-01-12 23:50:00|290.4|286.3|290.35|286.25|290.43|286.33|290.12|286.02|219
1642031700000|2022-01-12 23:55:00|290.38|286.28|290.63|286.53|290.66|286.56|290.34|286.24|220
1642032000000|2022-01-13 00:00:00|290.59|286.49|291.66|287.56|291.9|287.8|290.34|286.24|343
1642032300000|2022-01-13 00:05:00|291.68|287.58|291.23|287.13|291.87|287.77|291.23|287.13|366
1642032600000|2022-01-13 00:10:00|291.24|287.14|290.83|286.73|291.27|287.17|290.64|286.54|280
1642032900000|2022-01-13 00:15:00|290.82|286.72|290.71|286.61|290.96|286.86|290.62|286.52|274
1642033200000|2022-01-13 00:20:00|290.7|286.6|290.93|286.83|290.96|286.86|290.6|286.5|207
1642033500000|2022-01-13 00:25:00|290.92|286.82|291.22|287.12|291.39|287.29|290.9|286.8|255
1642033800000|2022-01-13 00:30:00|291.23|287.13|291.57|287.47|291.63|287.53|290.99|286.89|305
1642034100000|2022-01-13 00:35:00|291.61|287.51|291.41|287.31|291.67|287.57|291.33|287.23|220
1642034400000|2022-01-13 00:40:00|291.43|287.33|290.81|286.71|291.56|287.46|290.79|286.69|208
1642034700000|2022-01-13 00:45:00|290.82|286.72|290.61|286.51|291.32|287.22|290.54|286.44|262
1642035000000|2022-01-13 00:50:00|290.6|286.5|290.26|286.16|290.61|286.51|289.91|285.81|293
1642035300000|2022-01-13 00:55:00|290.24|286.14|289.35|285.25|290.27|286.17|288.96|284.86|339
1642035600000|2022-01-13 01:00:00|289.36|285.26|289.73|285.63|289.93|285.83|289.34|285.24|247
1642035900000|2022-01-13 01:05:00|289.74|285.64|290.19|286.09|290.38|286.28|289.66|285.56|237
1642036200000|2022-01-13 01:10:00|290.18|286.08|290.24|286.14|290.57|286.47|290.13|286.03|281
1642036500000|2022-01-13 01:15:00|290.25|286.15|290.02|285.92|290.44|286.34|290.01|285.91|169
1642036800000|2022-01-13 01:20:00|290.03|285.93|289.51|285.41|290.05|285.95|289.38|285.28|247
1642037100000|2022-01-13 01:25:00|289.5|285.4|288.8|284.7|289.51|285.41|288.8|284.7|215
1642037400000|2022-01-13 01:30:00|288.83|284.73|288.69|284.59|289.17|285.07|288.65|284.55|225
1642037700000|2022-01-13 01:35:00|288.71|284.61|288.38|284.28|288.78|284.68|288.25|284.15|324
1642038000000|2022-01-13 01:40:00|288.34|284.24|288.1|284|288.46|284.36|288.05|283.95|224
1642038300000|2022-01-13 01:45:00|288.09|283.99|288.55|284.45|288.6|284.5|287.74|283.64|198
1642038600000|2022-01-13 01:50:00|288.54|284.44|288.63|284.53|288.94|284.84|288.53|284.43|185
1642038900000|2022-01-13 01:55:00|288.65|284.55|288.42|284.32|288.8|284.7|288.24|284.14|190
1642039200000|2022-01-13 02:00:00|288.46|284.36|288.68|284.58|288.77|284.67|288.46|284.36|206
1642039500000|2022-01-13 02:05:00|288.66|284.56|288.4|284.3|288.91|284.81|288.25|284.15|252
1642039800000|2022-01-13 02:10:00|288.36|284.26|289.19|285.09|289.34|285.24|288.36|284.26|226
1642040100000|2022-01-13 02:15:00|289.2|285.1|289.33|285.23|289.45|285.35|289.1|285|198
1642040400000|2022-01-13 02:20:00|289.36|285.26|289.14|285.04|289.41|285.31|289.13|285.03|154
1642040700000|2022-01-13 02:25:00|289.15|285.05|289.05|284.95|289.24|285.14|289.05|284.95|109
1642041000000|2022-01-13 02:30:00|289.07|284.97|289.32|285.22|289.39|285.29|289.06|284.96|160
1642041300000|2022-01-13 02:35:00|289.33|285.23|289.19|285.09|289.42|285.32|289.14|285.04|112
1642041600000|2022-01-13 02:40:00|289.2|285.1|289.11|285.01|289.35|285.25|289.05|284.95|105
1642041900000|2022-01-13 02:45:00|289.12|285.02|288.53|284.43|289.12|285.02|288.5|284.4|155
1642042200000|2022-01-13 02:50:00|288.54|284.44|288.34|284.24|288.65|284.55|288.31|284.21|160
1642042500000|2022-01-13 02:55:00|288.33|284.23|288.49|284.39|288.91|284.81|288.33|284.23|196
1642042800000|2022-01-13 03:00:00|288.51|284.41|288.58|284.48|288.9|284.8|288.33|284.23|246
1642043100000|2022-01-13 03:05:00|288.59|284.49|287.65|283.55|288.61|284.51|287.62|283.52|209
1642043400000|2022-01-13 03:10:00|287.68|283.58|287.21|283.11|287.73|283.63|287.04|282.94|247
1642043700000|2022-01-13 03:15:00|287.2|283.1|288.39|284.29|288.61|284.51|287.08|282.98|340
1642044000000|2022-01-13 03:20:00|288.38|284.28|288.67|284.57|288.96|284.86|288.33|284.23|272
1642044300000|2022-01-13 03:25:00|288.61|284.51|288.53|284.43|288.81|284.71|288.47|284.37|206
1642044600000|2022-01-13 03:30:00|288.52|284.42|289.37|285.27|289.41|285.31|288.33|284.23|229
1642044900000|2022-01-13 03:35:00|289.35|285.25|289.28|285.18|289.5|285.4|289.28|285.18|153
1642045200000|2022-01-13 03:40:00|289.31|285.21|289.15|285.05|289.34|285.24|288.77|284.67|239
1642045500000|2022-01-13 03:45:00|289.14|285.04|289.07|284.97|289.45|285.35|289.01|284.91|248
1642045800000|2022-01-13 03:50:00|289.05|284.95|288.87|284.77|289.05|284.95|288.63|284.53|174
1642046100000|2022-01-13 03:55:00|288.88|284.78|288.74|284.64|288.89|284.79|288.57|284.47|143
1642046400000|2022-01-13 04:00:00|288.8|284.7|289.34|285.24|289.49|285.39|288.56|284.46|290
1642046700000|2022-01-13 04:05:00|289.31|285.21|289.8|285.7|289.83|285.73|289.31|285.21|235
1642047000000|2022-01-13 04:10:00|289.82|285.72|289.71|285.61|289.87|285.77|289.54|285.44|216
1642047300000|2022-01-13 04:15:00|289.7|285.6|289.77|285.67|290.03|285.93|289.63|285.53|187
1642047600000|2022-01-13 04:20:00|289.7|285.6|289.75|285.65|289.95|285.85|289.7|285.6|194
1642047900000|2022-01-13 04:25:00|289.79|285.69|289.84|285.74|289.98|285.88|289.63|285.53|197
1642048200000|2022-01-13 04:30:00|289.85|285.75|289.66|285.56|289.93|285.83|289.59|285.49|165
1642048500000|2022-01-13 04:35:00|289.64|285.54|289.91|285.81|289.97|285.87|289.63|285.53|156
1642048800000|2022-01-13 04:40:00|289.85|285.75|290.18|286.08|290.19|286.09|289.75|285.65|168
1642049100000|2022-01-13 04:45:00|290.2|286.1|290.03|285.93|290.31|286.21|290|285.9|275
1642049400000|2022-01-13 04:50:00|290.02|285.92|289.92|285.82|290.04|285.94|289.6|285.5|262
1642049700000|2022-01-13 04:55:00|289.89|285.79|289.62|285.52|289.94|285.84|289.58|285.48|160
1642050000000|2022-01-13 05:00:00|289.64|285.54|289.91|285.81|290.04|285.94|289.59|285.49|155
1642050300000|2022-01-13 05:05:00|289.9|285.8|289.53|285.43|289.92|285.82|289.44|285.34|198
1642050600000|2022-01-13 05:10:00|289.52|285.42|289.05|284.95|289.56|285.46|289.01|284.91|225
1642050900000|2022-01-13 05:15:00|289.04|284.94|289.31|285.21|289.31|285.21|288.99|284.89|178
1642051200000|2022-01-13 05:20:00|289.3|285.2|289.56|285.46|289.56|285.46|289.24|285.14|197
1642051500000|2022-01-13 05:25:00|289.52|285.42|290.04|285.94|290.07|285.97|289.52|285.42|209
1642051800000|2022-01-13 05:30:00|290.09|285.99|289.82|285.72|290.35|286.25|289.75|285.65|226
1642052100000|2022-01-13 05:35:00|289.8|285.7|290.12|286.02|290.25|286.15|289.74|285.64|200
1642052400000|2022-01-13 05:40:00|290.09|285.99|289.93|285.83|290.31|286.21|289.89|285.79|174
1642052700000|2022-01-13 05:45:00|289.91|285.81|290.32|286.22|290.41|286.31|289.8|285.7|253
1642053000000|2022-01-13 05:50:00|290.27|286.17|290.74|286.64|290.91|286.81|290.26|286.16|270
1642053300000|2022-01-13 05:55:00|290.75|286.65|290.61|286.51|290.91|286.81|290.59|286.49|207
1642053600000|2022-01-13 06:00:00|290.62|286.52|290.91|286.81|291|286.9|290.35|286.25|177
1642053900000|2022-01-13 06:05:00|290.94|286.84|291.24|287.14|291.58|287.48|290.91|286.81|287
1642054200000|2022-01-13 06:10:00|291.23|287.13|291.48|287.38|291.58|287.48|291.2|287.1|202
1642054500000|2022-01-13 06:15:00|291.4|287.3|292.14|288.04|292.18|288.08|291.4|287.3|231
1642054800000|2022-01-13 06:20:00|292.18|288.08|291.66|287.56|292.21|288.11|291.62|287.52|188
1642055100000|2022-01-13 06:25:00|291.67|287.57|291.39|287.29|291.73|287.63|291.32|287.22|189
1642055400000|2022-01-13 06:30:00|291.37|287.27|291.48|287.38|291.52|287.42|291.27|287.17|139
1642055700000|2022-01-13 06:35:00|291.41|287.31|291.8|287.7|291.82|287.72|291.41|287.31|170
1642056000000|2022-01-13 06:40:00|291.71|287.61|291.21|287.11|291.71|287.61|291.06|286.96|194
1642056300000|2022-01-13 06:45:00|291.19|287.09|291.03|286.93|291.27|287.17|290.94|286.84|144
1642056600000|2022-01-13 06:50:00|291.02|286.92|291.08|286.98|291.17|287.07|290.81|286.71|145
1642056900000|2022-01-13 06:55:00|291.07|286.97|291.44|287.34|291.62|287.52|291.06|286.96|170
1642057200000|2022-01-13 07:00:00|291.45|287.35|291.27|287.17|291.54|287.44|291.07|286.97|258
1642057500000|2022-01-13 07:05:00|291.28|287.18|291.49|287.39|291.5|287.4|291.08|286.98|222
1642057800000|2022-01-13 07:10:00|291.48|287.38|291.26|287.16|291.53|287.43|291.23|287.13|183
1642058100000|2022-01-13 07:15:00|291.33|287.23|291.62|287.52|291.65|287.55|291.21|287.11|156
1642058400000|2022-01-13 07:20:00|291.63|287.53|291.81|287.71|291.87|287.77|291.53|287.43|177
1642058700000|2022-01-13 07:25:00|291.82|287.72|291.58|287.48|291.9|287.8|291.51|287.41|257
1642059000000|2022-01-13 07:30:00|291.57|287.47|291.16|287.06|291.7|287.6|291.12|287.02|190
1642059300000|2022-01-13 07:35:00|291.13|287.03|291.3|287.2|291.3|287.2|291.13|287.03|167
1642059600000|2022-01-13 07:40:00|291.31|287.21|290.94|286.84|291.31|287.21|290.82|286.72|261
1642059900000|2022-01-13 07:45:00|290.92|286.82|291.36|287.26|291.37|287.27|290.82|286.72|188
1642060200000|2022-01-13 07:50:00|291.38|287.28|291.43|287.33|291.47|287.37|291.24|287.14|136
1642060500000|2022-01-13 07:55:00|291.44|287.34|291.01|286.91|291.49|287.39|290.82|286.72|228
1642060800000|2022-01-13 08:00:00|291.02|286.92|291.29|287.19|291.4|287.3|290.79|286.69|242
1642061100000|2022-01-13 08:05:00|291.27|287.17|291.61|287.51|291.63|287.53|291.25|287.15|214
1642061400000|2022-01-13 08:10:00|291.6|287.5|291.8|287.7|291.81|287.71|291.48|287.38|178
1642061700000|2022-01-13 08:15:00|291.81|287.71|291.65|287.55|291.96|287.86|291.63|287.53|132
1642062000000|2022-01-13 08:20:00|291.68|287.58|291.5|287.4|292.1|288|291.5|287.4|144
1642062300000|2022-01-13 08:25:00|291.49|287.39|291.62|287.52|291.72|287.62|291.36|287.26|184
1642062600000|2022-01-13 08:30:00|291.56|287.46|292.39|288.29|292.44|288.34|291.53|287.43|239
1642062900000|2022-01-13 08:35:00|292.4|288.3|292.3|288.2|292.52|288.42|292.23|288.13|232
1642063200000|2022-01-13 08:40:00|292.29|288.19|292.25|288.15|292.35|288.25|291.9|287.8|171
1642063500000|2022-01-13 08:45:00|292.26|288.16|291.92|287.82|292.27|288.17|291.81|287.71|166
1642063800000|2022-01-13 08:50:00|291.94|287.84|291.91|287.81|292.04|287.94|291.83|287.73|105
1642064100000|2022-01-13 08:55:00|291.9|287.8|292.04|287.94|292.12|288.02|291.71|287.61|183
1642064400000|2022-01-13 09:00:00|292.08|287.98|291.82|287.72|292.44|288.34|291.8|287.7|227
1642064700000|2022-01-13 09:05:00|291.95|287.85|291.75|287.65|291.97|287.87|291.58|287.48|189
1642065000000|2022-01-13 09:10:00|291.74|287.64|291.74|287.64|291.79|287.69|291.58|287.48|89
1642065300000|2022-01-13 09:15:00|291.73|287.63|291.53|287.43|291.74|287.64|291.48|287.38|120
1642065600000|2022-01-13 09:20:00|291.51|287.41|291.53|287.43|291.57|287.47|291.41|287.31|155
1642065900000|2022-01-13 09:25:00|291.52|287.42|291.86|287.76|291.93|287.83|291.5|287.4|313
1642066200000|2022-01-13 09:30:00|291.83|287.73|292.17|288.07|292.26|288.16|291.79|287.69|269
1642066500000|2022-01-13 09:35:00|292.16|288.06|291.63|287.53|292.18|288.08|291.58|287.48|164
1642066800000|2022-01-13 09:40:00|291.62|287.52|290.82|286.72|291.65|287.55|290.75|286.65|180
1642067100000|2022-01-13 09:45:00|290.83|286.73|290.87|286.77|291.1|287|290.82|286.72|192
1642067400000|2022-01-13 09:50:00|290.89|286.79|291.17|287.07|291.24|287.14|290.63|286.53|148
1642067700000|2022-01-13 09:55:00|291.22|287.12|291.17|287.07|291.24|287.14|291.02|286.92|131
1642068000000|2022-01-13 10:00:00|291.18|287.08|291.38|287.28|291.47|287.37|291.18|287.08|108
1642068300000|2022-01-13 10:05:00|291.37|287.27|291.57|287.47|291.91|287.81|291.35|287.25|170
1642068600000|2022-01-13 10:10:00|291.59|287.49|291.69|287.59|291.8|287.7|291.34|287.24|151
1642068900000|2022-01-13 10:15:00|291.67|287.57|291.79|287.69|291.91|287.81|291.64|287.54|162
1642069200000|2022-01-13 10:20:00|291.83|287.73|291.56|287.46|291.92|287.82|291.45|287.35|151
1642069500000|2022-01-13 10:25:00|291.57|287.47|291.46|287.36|291.72|287.62|291.4|287.3|163
1642069800000|2022-01-13 10:30:00|291.47|287.37|291.52|287.42|291.58|287.48|291.15|287.05|174
1642070100000|2022-01-13 10:35:00|291.53|287.43|291.44|287.34|291.57|287.47|291.43|287.33|86
1642070400000|2022-01-13 10:40:00|291.42|287.32|291.03|286.93|291.42|287.32|290.96|286.86|136
1642070700000|2022-01-13 10:45:00|291.04|286.94|291.12|287.02|291.18|287.08|291|286.9|58
1642071000000|2022-01-13 10:50:00|291.14|287.04|290.73|286.63|291.14|287.04|290.51|286.41|139
1642071300000|2022-01-13 10:55:00|290.72|286.62|290.17|286.07|290.74|286.64|290|285.9|202
1642071600000|2022-01-13 11:00:00|290.16|286.06|289.73|285.63|290.51|286.41|289.7|285.6|215
1642071900000|2022-01-13 11:05:00|289.74|285.64|289.81|285.71|289.86|285.76|289.63|285.53|219
1642072200000|2022-01-13 11:10:00|289.79|285.69|288.82|284.72|289.85|285.75|288.74|284.64|284
1642072500000|2022-01-13 11:15:00|288.83|284.73|288.37|284.27|288.84|284.74|288.02|283.92|286
1642072800000|2022-01-13 11:20:00|288.38|284.28|288.19|284.09|288.8|284.7|288.18|284.08|210
1642073100000|2022-01-13 11:25:00|288.16|284.06|288|283.9|288.16|284.06|287.32|283.22|283
1642073400000|2022-01-13 11:30:00|288.01|283.91|288.35|284.25|288.59|284.49|287.99|283.89|262
1642073700000|2022-01-13 11:35:00|288.34|284.24|288.56|284.46|288.74|284.64|288.32|284.22|141
1642074000000|2022-01-13 11:40:00|288.55|284.45|288.37|284.27|288.64|284.54|288.26|284.16|217
1642074300000|2022-01-13 11:45:00|288.35|284.25|287.91|283.81|288.39|284.29|287.55|283.45|215
1642074600000|2022-01-13 11:50:00|287.84|283.74|287.5|283.4|288.23|284.13|287.47|283.37|236
1642074900000|2022-01-13 11:55:00|287.49|283.39|287.27|283.17|287.66|283.56|287.26|283.16|212
1642075200000|2022-01-13 12:00:00|287.29|283.19|287.73|283.63|287.9|283.8|287.17|283.07|226
1642075500000|2022-01-13 12:05:00|287.78|283.68|288.39|284.29|288.61|284.51|287.69|283.59|193
1642075800000|2022-01-13 12:10:00|288.4|284.3|288.37|284.27|288.52|284.42|288.14|284.04|193
1642076100000|2022-01-13 12:15:00|288.39|284.29|287.57|283.47|288.42|284.32|287.42|283.32|237
1642076400000|2022-01-13 12:20:00|287.53|283.43|287.86|283.76|287.92|283.82|287.53|283.43|180
1642076700000|2022-01-13 12:25:00|287.85|283.75|288.22|284.12|288.29|284.19|287.73|283.63|184
1642077000000|2022-01-13 12:30:00|288.25|284.15|288.34|284.24|288.44|284.34|287.83|283.73|243
1642077300000|2022-01-13 12:35:00|288.33|284.23|288.38|284.28|288.41|284.31|288.18|284.08|179
1642077600000|2022-01-13 12:40:00|288.39|284.29|288.16|284.06|288.57|284.47|288.15|284.05|150
1642077900000|2022-01-13 12:45:00|288.15|284.05|287.95|283.85|288.36|284.26|287.85|283.75|197
1642078200000|2022-01-13 12:50:00|287.94|283.84|288.34|284.24|288.45|284.35|287.83|283.73|145
1642078500000|2022-01-13 12:55:00|288.29|284.19|288.86|284.76|288.92|284.82|288.26|284.16|166
1642078800000|2022-01-13 13:00:00|288.88|284.78|288.58|284.48|288.88|284.78|288.32|284.22|192
1642079100000|2022-01-13 13:05:00|288.57|284.47|288.6|284.5|288.87|284.77|288.56|284.46|196
1642079400000|2022-01-13 13:10:00|288.59|284.49|289.12|285.02|289.17|285.07|288.59|284.49|210
1642079700000|2022-01-13 13:15:00|289.13|285.03|288.69|284.59|289.14|285.04|288.55|284.45|210
1642080000000|2022-01-13 13:20:00|288.68|284.58|288.69|284.59|289.25|285.15|288.68|284.58|229
1642080300000|2022-01-13 13:25:00|288.67|284.57|288.54|284.44|288.72|284.62|288.39|284.29|204
1642080600000|2022-01-13 13:30:00|288.57|284.47|289.82|285.72|290.22|286.12|288.44|284.34|390
1642080900000|2022-01-13 13:35:00|289.83|285.73|289.55|285.45|290.02|285.92|289.39|285.29|277
1642081200000|2022-01-13 13:40:00|289.56|285.46|289.34|285.24|289.66|285.56|289.33|285.23|266
1642081500000|2022-01-13 13:45:00|289.31|285.21|289.42|285.32|289.65|285.55|289.28|285.18|228
1642081800000|2022-01-13 13:50:00|289.4|285.3|289.31|285.21|289.6|285.5|289.27|285.17|251
1642082100000|2022-01-13 13:55:00|289.32|285.22|289.64|285.54|289.72|285.62|289.12|285.02|295
1642082400000|2022-01-13 14:00:00|289.69|285.59|288.95|284.85|289.69|285.59|288.75|284.65|317
1642082700000|2022-01-13 14:05:00|288.9|284.8|289.51|285.41|289.73|285.63|288.9|284.8|281
1642083000000|2022-01-13 14:10:00|289.5|285.4|289.51|285.41|289.74|285.64|289.34|285.24|245
1642083300000|2022-01-13 14:15:00|289.5|285.4|290.7|286.6|291.24|287.14|289.42|285.32|295
1642083600000|2022-01-13 14:20:00|290.69|286.59|291.12|287.02|291.18|287.08|290.51|286.41|308
1642083900000|2022-01-13 14:25:00|291.13|287.03|291.33|287.23|291.48|287.38|291.09|286.99|259
1642084200000|2022-01-13 14:30:00|291.36|287.26|291.61|287.51|292.14|288.04|291.32|287.22|406
1642084500000|2022-01-13 14:35:00|291.59|287.49|292.3|288.2|292.35|288.25|291.25|287.15|422
1642084800000|2022-01-13 14:40:00|292.36|288.26|291.55|287.45|292.55|288.45|291.23|287.13|378
1642085100000|2022-01-13 14:45:00|291.58|287.48|290.43|286.33|291.65|287.55|290.33|286.23|452
1642085400000|2022-01-13 14:50:00|290.44|286.34|290.65|286.55|290.94|286.84|290.44|286.34|350
1642085700000|2022-01-13 14:55:00|290.63|286.53|291.29|287.19|291.55|287.45|290.56|286.46|343
1642086000000|2022-01-13 15:00:00|291.27|287.17|290.4|286.3|291.55|287.45|290.34|286.24|349
1642086300000|2022-01-13 15:05:00|290.39|286.29|290.2|286.1|290.47|286.37|290.2|286.1|280
1642086600000|2022-01-13 15:10:00|290.24|286.14|288.55|284.45|290.25|286.15|288.46|284.36|386
1642086900000|2022-01-13 15:15:00|288.6|284.5|284.84|280.74|288.6|284.5|283.81|279.71|681
1642087200000|2022-01-13 15:20:00|284.85|280.75|285.25|281.15|285.37|281.27|284.37|280.27|509
1642087500000|2022-01-13 15:25:00|285.24|281.14|284.36|280.26|285.32|281.22|283.4|279.3|512
1642087800000|2022-01-13 15:30:00|284.33|280.23|282.91|278.81|284.49|280.39|282.69|278.59|645
1642088100000|2022-01-13 15:35:00|282.94|278.84|284.89|280.79|284.95|280.85|282.9|278.8|477
1642088400000|2022-01-13 15:40:00|284.87|280.77|284.41|280.31|285.55|281.45|284.39|280.29|396
1642088700000|2022-01-13 15:45:00|284.45|280.35|284.03|279.93|285.15|281.05|284.01|279.91|424
1642089000000|2022-01-13 15:50:00|284.06|279.96|282.86|278.76|284.09|279.99|282.35|278.25|592
1642089300000|2022-01-13 15:55:00|282.87|278.77|284.51|280.41|284.87|280.77|282.77|278.67|537
1642089600000|2022-01-13 16:00:00|284.53|280.43|284.16|280.06|284.55|280.45|283.65|279.55|484
1642089900000|2022-01-13 16:05:00|284.13|280.03|285.56|281.46|285.8|281.7|284.04|279.94|420
1642090200000|2022-01-13 16:10:00|285.55|281.45|284.12|280.02|285.58|281.48|284.09|279.99|425
1642090500000|2022-01-13 16:15:00|284.13|280.03|284.16|280.06|284.75|280.65|283.61|279.51|411
1642090800000|2022-01-13 16:20:00|284.17|280.07|285.24|281.14|285.47|281.37|283.79|279.69|393
1642091100000|2022-01-13 16:25:00|285.25|281.15|285.2|281.1|285.39|281.29|284.97|280.87|304
1642091400000|2022-01-13 16:30:00|285.22|281.12|285.24|281.14|285.35|281.25|284.53|280.43|336
1642091700000|2022-01-13 16:35:00|285.25|281.15|285.73|281.63|285.82|281.72|285.11|281.01|293
1642092000000|2022-01-13 16:40:00|285.76|281.66|285.93|281.83|286.24|282.14|285.51|281.41|314
1642092300000|2022-01-13 16:45:00|285.95|281.85|285.4|281.3|286.21|282.11|285.39|281.29|236
1642092600000|2022-01-13 16:50:00|285.39|281.29|285.4|281.3|285.48|281.38|285.11|281.01|323
1642092900000|2022-01-13 16:55:00|285.41|281.31|285.11|281.01|285.42|281.32|285.09|280.99|180
1642093200000|2022-01-13 17:00:00|285.05|280.95|284.44|280.34|285.08|280.98|284.41|280.31|371
1642093500000|2022-01-13 17:05:00|284.46|280.36|284.57|280.47|284.69|280.59|283.8|279.7|322
1642093800000|2022-01-13 17:10:00|284.6|280.5|283.22|279.12|284.69|280.59|283.18|279.08|315
1642094100000|2022-01-13 17:15:00|283.21|279.11|281.94|277.84|283.43|279.33|281.53|277.43|598
1642094400000|2022-01-13 17:20:00|281.89|277.79|282.46|278.36|282.46|278.36|280.95|276.85|552
1642094700000|2022-01-13 17:25:00|282.48|278.38|282.85|278.75|283.06|278.96|282.38|278.28|314
1642095000000|2022-01-13 17:30:00|282.86|278.76|283.38|279.28|283.64|279.54|282.29|278.19|412
1642095300000|2022-01-13 17:35:00|283.41|279.31|282.94|278.84|283.63|279.53|282.51|278.41|366
1642095600000|2022-01-13 17:40:00|283.06|278.96|282.42|278.32|283.08|278.98|282.42|278.32|279
1642095900000|2022-01-13 17:45:00|282.41|278.31|281.87|277.77|282.76|278.66|281.82|277.72|370
1642096200000|2022-01-13 17:50:00|281.89|277.79|282.4|278.3|282.7|278.6|281.84|277.74|330
1642096500000|2022-01-13 17:55:00|282.39|278.29|283.1|279|283.25|279.15|282.33|278.23|329
1642096800000|2022-01-13 18:00:00|283.09|278.99|283.59|279.49|283.68|279.58|282.48|278.38|335
1642097100000|2022-01-13 18:05:00|283.58|279.48|283.45|279.35|283.77|279.67|283.36|279.26|272
1642097400000|2022-01-13 18:10:00|283.44|279.34|282.82|278.72|283.49|279.39|282.72|278.62|273
1642097700000|2022-01-13 18:15:00|282.83|278.73|283.33|279.23|283.48|279.38|282.76|278.66|227
1642098000000|2022-01-13 18:20:00|283.35|279.25|283.29|279.19|283.58|279.48|283.14|279.04|232
1642098300000|2022-01-13 18:25:00|283.34|279.24|283.34|279.24|283.49|279.39|282.89|278.79|257
1642098600000|2022-01-13 18:30:00|283.31|279.21|283.19|279.09|283.32|279.22|282.74|278.64|195
1642098900000|2022-01-13 18:35:00|283.21|279.11|282.43|278.33|283.26|279.16|282.42|278.32|229
1642099200000|2022-01-13 18:40:00|282.44|278.34|282.3|278.2|282.45|278.35|282.13|278.03|240
1642099500000|2022-01-13 18:45:00|282.28|278.18|282.96|278.86|282.98|278.88|282.27|278.17|233
1642099800000|2022-01-13 18:50:00|283|278.9|282.3|278.2|283.02|278.92|282.29|278.19|202
1642100100000|2022-01-13 18:55:00|282.27|278.17|282.39|278.29|282.49|278.39|281.75|277.65|245
1642100400000|2022-01-13 19:00:00|282.38|278.28|282.86|278.76|283.22|279.12|282.17|278.07|322
1642100700000|2022-01-13 19:05:00|282.83|278.73|283.39|279.29|283.46|279.36|282.42|278.32|299
1642101000000|2022-01-13 19:10:00|283.37|279.27|283.37|279.27|283.41|279.31|283.19|279.09|298
1642101300000|2022-01-13 19:15:00|283.38|279.28|281.9|277.8|283.66|279.56|281.71|277.61|373
1642101600000|2022-01-13 19:20:00|281.91|277.81|282.38|278.28|282.52|278.42|281.84|277.74|283
1642101900000|2022-01-13 19:25:00|282.37|278.27|282.64|278.54|282.77|278.67|282.21|278.11|255
1642102200000|2022-01-13 19:30:00|282.65|278.55|282.43|278.33|282.65|278.55|282|277.9|365
1642102500000|2022-01-13 19:35:00|282.44|278.34|281.24|277.14|282.54|278.44|281.24|277.14|305
1642102800000|2022-01-13 19:40:00|281.25|277.15|281.72|277.62|281.75|277.65|281.02|276.92|354
1642103100000|2022-01-13 19:45:00|281.77|277.67|281.08|276.98|281.77|277.67|281.01|276.91|340
1642103400000|2022-01-13 19:50:00|281.05|276.95|282.29|278.19|282.5|278.4|281|276.9|275
1642103700000|2022-01-13 19:55:00|282.3|278.2|282.48|278.38|282.62|278.52|282.3|278.2|200
1642104000000|2022-01-13 20:00:00|282.47|278.37|281.33|277.23|282.55|278.45|281.31|277.21|374
1642104300000|2022-01-13 20:05:00|281.31|277.21|280.74|276.64|281.35|277.25|280.56|276.46|458
1642104600000|2022-01-13 20:10:00|280.73|276.63|281.39|277.29|281.49|277.39|280.46|276.36|384
1642104900000|2022-01-13 20:15:00|281.38|277.28|282.38|278.28|282.47|278.37|281.31|277.21|298
1642105200000|2022-01-13 20:20:00|282.37|278.27|282.28|278.18|282.51|278.41|282.16|278.06|244
1642105500000|2022-01-13 20:25:00|282.31|278.21|282.82|278.72|282.82|278.72|282.23|278.13|192
1642105800000|2022-01-13 20:30:00|282.78|278.68|282.71|278.61|283.05|278.95|282.33|278.23|238
1642106100000|2022-01-13 20:35:00|282.74|278.64|282.3|278.2|282.74|278.64|282.29|278.19|191
1642106400000|2022-01-13 20:40:00|282.32|278.22|283.01|278.91|283.05|278.95|282.32|278.22|132
1642106700000|2022-01-13 20:45:00|283|278.9|282.73|278.63|283.01|278.91|282.56|278.46|158
1642107000000|2022-01-13 20:50:00|282.72|278.62|282.9|278.8|283.04|278.94|282.49|278.39|200
1642107300000|2022-01-13 20:55:00|282.88|278.78|283.83|279.73|283.83|279.73|282.67|278.57|252
1642107600000|2022-01-13 21:00:00|283.58|279.48|283.35|279.25|284.17|280.07|283.35|279.25|331
1642107900000|2022-01-13 21:05:00|283.36|279.26|282.84|278.74|283.53|279.43|282.8|278.7|261
1642108200000|2022-01-13 21:10:00|282.82|278.72|283.25|279.15|283.4|279.3|282.8|278.7|169
1642108500000|2022-01-13 21:15:00|283.27|279.17|283.48|279.38|283.52|279.42|283.2|279.1|215
1642108800000|2022-01-13 21:20:00|283.47|279.37|283.04|278.94|283.56|279.46|282.99|278.89|174
1642109100000|2022-01-13 21:25:00|283|278.9|282.77|278.67|283.29|279.19|282.77|278.67|130
1642109400000|2022-01-13 21:30:00|282.78|278.68|283.41|279.31|283.47|279.37|282.77|278.67|151
1642109700000|2022-01-13 21:35:00|283.4|279.3|283.09|278.99|283.4|279.3|283.04|278.94|96
1642110000000|2022-01-13 21:40:00|283.06|278.96|283.3|279.2|283.41|279.31|283.06|278.96|113
1642110300000|2022-01-13 21:45:00|283.31|279.21|283.59|279.49|283.69|279.59|283.31|279.21|108
1642110600000|2022-01-13 21:50:00|283.62|279.52|283.49|279.39|283.65|279.55|283.1|279|157
1642110900000|2022-01-13 21:55:00|283.48|279.38|283.39|279.29|283.65|279.55|283.27|279.17|135
1642111200000|2022-01-13 22:00:00|283.38|279.28|283.44|279.34|283.49|279.39|283.35|279.25|91
1642111500000|2022-01-13 22:05:00|283.43|279.33|283.61|279.51|283.77|279.67|283.42|279.32|73
1642111800000|2022-01-13 22:10:00|283.63|279.53|282.82|278.72|283.64|279.54|282.68|278.58|125
1642112100000|2022-01-13 22:15:00|282.83|278.73|282.9|278.8|282.91|278.81|282.72|278.62|51
1642112400000|2022-01-13 22:20:00|282.91|278.81|283.23|279.13|283.33|279.23|282.91|278.81|93
1642112700000|2022-01-13 22:25:00|283.26|279.16|283.4|279.3|283.44|279.34|283.21|279.11|74
1642113000000|2022-01-13 22:30:00|283.41|279.31|283.44|279.34|283.5|279.4|283.4|279.3|77
1642113300000|2022-01-13 22:35:00|283.43|279.33|282.79|278.69|283.45|279.35|282.78|278.68|132
1642113600000|2022-01-13 22:40:00|282.78|278.68|282.82|278.72|282.95|278.85|282.6|278.5|133
1642113900000|2022-01-13 22:45:00|282.81|278.71|282.46|278.36|282.83|278.73|282.42|278.32|113
1642114200000|2022-01-13 22:50:00|282.47|278.37|282.42|278.32|282.57|278.47|282.37|278.27|68
1642114500000|2022-01-13 22:55:00|282.43|278.33|282.52|278.42|282.59|278.49|282.33|278.23|48
1642114800000|2022-01-13 23:00:00|282.51|278.41|282.8|278.7|282.8|278.7|282.15|278.05|142
1642115100000|2022-01-13 23:05:00|282.84|278.74|282.96|278.86|283.1|279|282.66|278.56|169
1642115400000|2022-01-13 23:10:00|282.95|278.85|282.98|278.88|283.38|279.28|282.82|278.72|237
1642115700000|2022-01-13 23:15:00|283|278.9|282.27|278.17|283.14|279.04|282.23|278.13|242
1642116000000|2022-01-13 23:20:00|282.26|278.16|283.06|278.96|283.24|279.14|282.2|278.1|193
1642116300000|2022-01-13 23:25:00|283.03|278.93|283.29|279.19|283.37|279.27|282.83|278.73|210
1642116600000|2022-01-13 23:30:00|283.31|279.21|283.26|279.16|283.31|279.21|282.68|278.58|215
1642116900000|2022-01-13 23:35:00|283.27|279.17|283.09|278.99|283.29|279.19|282.93|278.83|184
1642117200000|2022-01-13 23:40:00|283.08|278.98|282.35|278.25|283.32|279.22|282.31|278.21|211
1642117500000|2022-01-13 23:45:00|282.37|278.27|281.76|277.66|282.38|278.28|281.63|277.53|233
1642117800000|2022-01-13 23:50:00|281.81|277.71|281.15|277.05|281.94|277.84|281.11|277.01|176
1642118100000|2022-01-13 23:55:00|281.18|277.08|281.1|277|281.18|277.08|280.42|276.32|286
1642118400000|2022-01-14 00:00:00|281.09|276.99|279.61|275.51|281.64|277.54|279.31|275.21|525
1642118700000|2022-01-14 00:05:00|279.58|275.48|281.35|277.25|281.39|277.29|279.45|275.35|420
1642119000000|2022-01-14 00:10:00|281.34|277.24|281.99|277.89|282|277.9|280.65|276.55|458
1642119300000|2022-01-14 00:15:00|281.98|277.88|282.4|278.3|282.79|278.69|281.88|277.78|457
1642119600000|2022-01-14 00:20:00|282.39|278.29|281.67|277.57|282.66|278.56|281.63|277.53|341
1642119900000|2022-01-14 00:25:00|281.68|277.58|281.7|277.6|282.65|278.55|281.62|277.52|376
1642120200000|2022-01-14 00:30:00|281.71|277.61|282.81|278.71|282.85|278.75|281.62|277.52|373
1642120500000|2022-01-14 00:35:00|282.82|278.72|283.65|279.55|283.73|279.63|282.76|278.66|401
1642120800000|2022-01-14 00:40:00|283.61|279.51|284.2|280.1|284.24|280.14|283.25|279.15|376
1642121100000|2022-01-14 00:45:00|284.19|280.09|283.09|278.99|284.26|280.16|283.07|278.97|388
1642121400000|2022-01-14 00:50:00|283.08|278.98|283.77|279.67|283.83|279.73|283.06|278.96|265
1642121700000|2022-01-14 00:55:00|283.78|279.68|283.69|279.59|283.9|279.8|283.62|279.52|193
1642122000000|2022-01-14 01:00:00|283.7|279.6|283.79|279.69|283.82|279.72|283.25|279.15|331
1642122300000|2022-01-14 01:05:00|283.76|279.66|283.43|279.33|283.83|279.73|283.28|279.18|277
1642122600000|2022-01-14 01:10:00|283.41|279.31|283.14|279.04|283.59|279.49|283.13|279.03|228
1642122900000|2022-01-14 01:15:00|283.1|279|283.27|279.17|283.44|279.34|282.67|278.57|226
1642123200000|2022-01-14 01:20:00|283.23|279.13|282.77|278.67|283.31|279.21|282.66|278.56|235
1642123500000|2022-01-14 01:25:00|282.76|278.66|282.54|278.44|283.08|278.98|282.54|278.44|191
1642123800000|2022-01-14 01:30:00|282.61|278.51|282.71|278.61|282.71|278.61|282.23|278.13|230
1642124100000|2022-01-14 01:35:00|282.72|278.62|283.47|279.37|283.72|279.62|282.64|278.54|272
1642124400000|2022-01-14 01:40:00|283.53|279.43|282.5|278.4|283.53|279.43|282.49|278.39|171
1642124700000|2022-01-14 01:45:00|282.49|278.39|283.28|279.18|283.51|279.41|282.29|278.19|314
1642125000000|2022-01-14 01:50:00|283.32|279.22|283.22|279.12|283.43|279.33|282.85|278.75|272
1642125300000|2022-01-14 01:55:00|283.2|279.1|283.1|279|283.3|279.2|282.62|278.52|294
1642125600000|2022-01-14 02:00:00|283.09|278.99|283.09|278.99|283.15|279.05|282.64|278.54|211
1642125900000|2022-01-14 02:05:00|283.07|278.97|282.75|278.65|283.4|279.3|282.73|278.63|216
1642126200000|2022-01-14 02:10:00|282.76|278.66|282.13|278.03|282.76|278.66|282.05|277.95|183
1642126500000|2022-01-14 02:15:00|282.08|277.98|282.15|278.05|282.3|278.2|281.62|277.52|251
1642126800000|2022-01-14 02:20:00|282.13|278.03|282.81|278.71|283.13|279.03|282.08|277.98|251
1642127100000|2022-01-14 02:25:00|282.8|278.7|283.69|279.59|283.73|279.63|282.8|278.7|210
1642127400000|2022-01-14 02:30:00|283.75|279.65|283.39|279.29|283.76|279.66|283.01|278.91|242
1642127700000|2022-01-14 02:35:00|283.41|279.31|283.6|279.5|283.94|279.84|283.38|279.28|247
1642128000000|2022-01-14 02:40:00|283.63|279.53|283.94|279.84|284|279.9|283.57|279.47|223
1642128300000|2022-01-14 02:45:00|283.99|279.89|283.87|279.77|283.99|279.89|283.73|279.63|198
1642128600000|2022-01-14 02:50:00|283.94|279.84|283.49|279.39|284.19|280.09|283.4|279.3|232
1642128900000|2022-01-14 02:55:00|283.48|279.38|283.85|279.75|283.88|279.78|283.48|279.38|203
1642129200000|2022-01-14 03:00:00|283.84|279.74|283.6|279.5|284.16|280.06|283.46|279.36|221
1642129500000|2022-01-14 03:05:00|283.61|279.51|283.44|279.34|283.62|279.52|283.28|279.18|178
1642129800000|2022-01-14 03:10:00|283.45|279.35|283.07|278.97|283.47|279.37|282.81|278.71|310
1642130100000|2022-01-14 03:15:00|283.06|278.96|283.23|279.13|283.32|279.22|282.64|278.54|193
1642130400000|2022-01-14 03:20:00|283.22|279.12|283.66|279.56|283.69|279.59|283.16|279.06|225
1642130700000|2022-01-14 03:25:00|283.67|279.57|283.7|279.6|283.8|279.7|283.65|279.55|122
1642131000000|2022-01-14 03:30:00|283.75|279.65|284.15|280.05|284.24|280.14|283.66|279.56|230
1642131300000|2022-01-14 03:35:00|284.16|280.06|283.86|279.76|284.19|280.09|283.69|279.59|157
1642131600000|2022-01-14 03:40:00|283.85|279.75|283.5|279.4|283.89|279.79|283.44|279.34|121
1642131900000|2022-01-14 03:45:00|283.51|279.41|283.78|279.68|283.89|279.79|283.48|279.38|196
1642132200000|2022-01-14 03:50:00|283.77|279.67|283.74|279.64|283.78|279.68|283.64|279.54|142
1642132500000|2022-01-14 03:55:00|283.73|279.63|283.61|279.51|284.14|280.04|283.61|279.51|171
1642132800000|2022-01-14 04:00:00|283.6|279.5|283.54|279.44|283.83|279.73|283.53|279.43|156
1642133100000|2022-01-14 04:05:00|283.55|279.45|284.01|279.91|284.14|280.04|283.37|279.27|216
1642133400000|2022-01-14 04:10:00|284.02|279.92|284.23|280.13|284.47|280.37|284|279.9|228
1642133700000|2022-01-14 04:15:00|284.24|280.14|284.64|280.54|284.65|280.55|284.16|280.06|189
1642134000000|2022-01-14 04:20:00|284.63|280.53|284.72|280.62|284.85|280.75|284.45|280.35|171
1642134300000|2022-01-14 04:25:00|284.73|280.63|284.44|280.34|284.84|280.74|284.41|280.31|170
1642134600000|2022-01-14 04:30:00|284.43|280.33|284.42|280.32|284.44|280.34|284.13|280.03|246
1642134900000|2022-01-14 04:35:00|284.43|280.33|284.81|280.71|284.83|280.73|284.43|280.33|185
1642135200000|2022-01-14 04:40:00|284.8|280.7|284.92|280.82|284.92|280.82|284.62|280.52|229
1642135500000|2022-01-14 04:45:00|284.93|280.83|285.1|281|285.5|281.4|284.91|280.81|310
1642135800000|2022-01-14 04:50:00|285.08|280.98|285.56|281.46|285.6|281.5|285.02|280.92|209
1642136100000|2022-01-14 04:55:00|285.55|281.45|285.06|280.96|285.55|281.45|284.7|280.6|247
1642136400000|2022-01-14 05:00:00|285.05|280.95|285.31|281.21|285.51|281.41|285.04|280.94|276
1642136700000|2022-01-14 05:05:00|285.29|281.19|285.84|281.74|285.91|281.81|285.18|281.08|262
1642137000000|2022-01-14 05:10:00|285.86|281.76|286.37|282.27|286.61|282.51|285.84|281.74|248
1642137300000|2022-01-14 05:15:00|286.38|282.28|289.72|285.62|290.02|285.92|286.34|282.24|410
1642137600000|2022-01-14 05:20:00|289.8|285.7|290.16|286.06|290.46|286.36|288.47|284.37|721
1642137900000|2022-01-14 05:25:00|290.17|286.07|290.36|286.26|290.86|286.76|290.01|285.91|462
1642138200000|2022-01-14 05:30:00|290.32|286.22|289.82|285.72|290.34|286.24|289.66|285.56|303
1642138500000|2022-01-14 05:35:00|289.9|285.8|290.94|286.84|291.23|287.13|289.48|285.38|322
1642138800000|2022-01-14 05:40:00|290.93|286.83|290.65|286.55|290.94|286.84|290.18|286.08|240
1642139100000|2022-01-14 05:45:00|290.64|286.54|291.36|287.26|291.83|287.73|290.43|286.33|439
1642139400000|2022-01-14 05:50:00|291.37|287.27|291.46|287.36|291.81|287.71|291.34|287.24|355
1642139700000|2022-01-14 05:55:00|291.45|287.35|292.69|288.59|292.79|288.69|291.3|287.2|340
1642140000000|2022-01-14 06:00:00|292.68|288.58|292.23|288.13|293.81|289.71|292.23|288.13|476
1642140300000|2022-01-14 06:05:00|292.24|288.14|292.13|288.03|292.54|288.44|291.99|287.89|291
1642140600000|2022-01-14 06:10:00|292.15|288.05|292.49|288.39|292.54|288.44|291.94|287.84|257
1642140900000|2022-01-14 06:15:00|292.51|288.41|294.15|290.05|294.99|290.89|292.51|288.41|340
1642141200000|2022-01-14 06:20:00|294.17|290.07|293.45|289.35|294.57|290.47|293.39|289.29|519
1642141500000|2022-01-14 06:25:00|293.43|289.33|293.63|289.53|293.83|289.73|293.07|288.97|351
1642141800000|2022-01-14 06:30:00|293.62|289.52|292.85|288.75|294.28|290.18|292.71|288.61|341
1642142100000|2022-01-14 06:35:00|292.87|288.77|292.26|288.16|292.87|288.77|292.08|287.98|260
1642142400000|2022-01-14 06:40:00|292.25|288.15|292.25|288.15|292.55|288.45|292.12|288.02|212
1642142700000|2022-01-14 06:45:00|292.26|288.16|292.14|288.04|292.35|288.25|291.7|287.6|270
1642143000000|2022-01-14 06:50:00|292.13|288.03|291.79|287.69|292.23|288.13|291.55|287.45|255
1642143300000|2022-01-14 06:55:00|291.76|287.66|291.93|287.83|292.22|288.12|291.76|287.66|197
1642143600000|2022-01-14 07:00:00|291.92|287.82|291.77|287.67|292.12|288.02|291.65|287.55|300
1642143900000|2022-01-14 07:05:00|291.8|287.7|292.39|288.29|292.45|288.35|291.77|287.67|189
1642144200000|2022-01-14 07:10:00|292.38|288.28|292.09|287.99|292.52|288.42|292.09|287.99|233
1642144500000|2022-01-14 07:15:00|292.1|288|292.36|288.26|292.43|288.33|292.05|287.95|192
1642144800000|2022-01-14 07:20:00|292.4|288.3|292.34|288.24|292.41|288.31|292.12|288.02|204
1642145100000|2022-01-14 07:25:00|292.37|288.27|291.85|287.75|292.49|288.39|291.76|287.66|241
1642145400000|2022-01-14 07:30:00|291.84|287.74|290.43|286.33|291.85|287.75|289.78|285.68|331
1642145700000|2022-01-14 07:35:00|290.37|286.27|289.22|285.12|290.88|286.78|288.76|284.66|423
1642146000000|2022-01-14 07:40:00|289.24|285.14|288.9|284.8|289.63|285.53|288.64|284.54|374
1642146300000|2022-01-14 07:45:00|288.91|284.81|289.69|285.59|289.75|285.65|288.83|284.73|254
1642146600000|2022-01-14 07:50:00|289.7|285.6|289.33|285.23|289.87|285.77|289.14|285.04|280
1642146900000|2022-01-14 07:55:00|289.32|285.22|289.8|285.7|289.8|285.7|289.23|285.13|230
1642147200000|2022-01-14 08:00:00|289.81|285.71|289.4|285.3|290.51|286.41|289.25|285.15|445
1642147500000|2022-01-14 08:05:00|289.41|285.31|287.32|283.22|289.43|285.33|287.22|283.12|572
1642147800000|2022-01-14 08:10:00|287.31|283.21|287.52|283.42|288.69|284.59|286.11|282.01|543
1642148100000|2022-01-14 08:15:00|287.53|283.43|287.8|283.7|287.83|283.73|286.83|282.73|376
1642148400000|2022-01-14 08:20:00|287.76|283.66|288.33|284.23|288.52|284.42|287.7|283.6|427
1642148700000|2022-01-14 08:25:00|288.34|284.24|287.9|283.8|288.6|284.5|287.73|283.63|227
1642149000000|2022-01-14 08:30:00|287.91|283.81|287.6|283.5|287.93|283.83|286.8|282.7|331
1642149300000|2022-01-14 08:35:00|287.63|283.53|287.68|283.58|287.95|283.85|287.56|283.46|222
1642149600000|2022-01-14 08:40:00|287.71|283.61|287.5|283.4|287.86|283.76|287.16|283.06|281
1642149900000|2022-01-14 08:45:00|287.48|283.38|288.12|284.02|288.24|284.14|287.17|283.07|307
1642150200000|2022-01-14 08:50:00|288.13|284.03|287.82|283.72|288.32|284.22|287.44|283.34|291
1642150500000|2022-01-14 08:55:00|287.83|283.73|288.29|284.19|288.48|284.38|287.67|283.57|279
1642150800000|2022-01-14 09:00:00|288.3|284.2|288.93|284.83|288.94|284.84|288.1|284|260
1642151100000|2022-01-14 09:05:00|288.94|284.84|289.38|285.28|289.51|285.41|288.94|284.84|188
1642151400000|2022-01-14 09:10:00|289.39|285.29|289.26|285.16|289.63|285.53|289.21|285.11|279
1642151700000|2022-01-14 09:15:00|289.27|285.17|288.86|284.76|289.63|285.53|288.79|284.69|224
1642152000000|2022-01-14 09:20:00|288.85|284.75|288.58|284.48|288.98|284.88|288.53|284.43|212
1642152300000|2022-01-14 09:25:00|288.57|284.47|288.33|284.23|288.7|284.6|288.01|283.91|279
1642152600000|2022-01-14 09:30:00|288.32|284.22|288.81|284.71|288.91|284.81|288.26|284.16|157
1642152900000|2022-01-14 09:35:00|288.82|284.72|289.27|285.17|289.3|285.2|288.82|284.72|209
1642153200000|2022-01-14 09:40:00|289.28|285.18|288.79|284.69|289.3|285.2|288.79|284.69|153
1642153500000|2022-01-14 09:45:00|288.77|284.67|289.15|285.05|289.16|285.06|288.55|284.45|230
1642153800000|2022-01-14 09:50:00|289.2|285.1|289.04|284.94|289.51|285.41|289.02|284.92|217
1642154100000|2022-01-14 09:55:00|289.01|284.91|288.48|284.38|289.07|284.97|288.45|284.35|146
1642154400000|2022-01-14 10:00:00|288.52|284.42|288.47|284.37|288.95|284.85|288.47|284.37|238
1642154700000|2022-01-14 10:05:00|288.46|284.36|288.44|284.34|288.48|284.38|287.6|283.5|324
1642155000000|2022-01-14 10:10:00|288.42|284.32|288.03|283.93|288.43|284.33|288.01|283.91|269
1642155300000|2022-01-14 10:15:00|288.02|283.92|287.23|283.13|288.02|283.92|286.99|282.89|326
1642155600000|2022-01-14 10:20:00|287.22|283.12|286.71|282.61|287.39|283.29|286.71|282.61|314
1642155900000|2022-01-14 10:25:00|286.7|282.6|286.75|282.65|287.21|283.11|286.66|282.56|350
1642156200000|2022-01-14 10:30:00|286.74|282.64|287.28|283.18|287.34|283.24|286.36|282.26|343
1642156500000|2022-01-14 10:35:00|287.22|283.12|287.94|283.84|287.98|283.88|287.22|283.12|342
1642156800000|2022-01-14 10:40:00|287.93|283.83|288.13|284.03|288.65|284.55|287.92|283.82|292
1642157100000|2022-01-14 10:45:00|288.1|284|287.72|283.62|288.32|284.22|287.7|283.6|269
1642157400000|2022-01-14 10:50:00|287.7|283.6|284.97|280.87|287.91|283.81|284.89|280.79|399
1642157700000|2022-01-14 10:55:00|284.94|280.84|284.26|280.16|285.02|280.92|283.68|279.58|596
1642158000000|2022-01-14 11:00:00|284.27|280.17|283.5|279.4|284.27|280.17|283.02|278.92|583
1642158300000|2022-01-14 11:05:00|283.47|279.37|282.4|278.3|283.89|279.79|281.15|277.05|547
1642158600000|2022-01-14 11:10:00|282.42|278.32|282.9|278.8|283.26|279.16|282.24|278.14|389
1642158900000|2022-01-14 11:15:00|282.89|278.79|282.17|278.07|283.53|279.43|282.17|278.07|375
1642159200000|2022-01-14 11:20:00|282.11|278.01|281.88|277.78|282.61|278.51|281.76|277.66|384
1642159500000|2022-01-14 11:25:00|281.85|277.75|281.94|277.84|282.72|278.62|281.85|277.75|338
1642159800000|2022-01-14 11:30:00|281.93|277.83|282.51|278.41|282.51|278.41|281.67|277.57|364
1642160100000|2022-01-14 11:35:00|282.5|278.4|281.71|277.61|282.9|278.8|281.64|277.54|350
1642160400000|2022-01-14 11:40:00|281.7|277.6|281.59|277.49|282|277.9|281.44|277.34|346
1642160700000|2022-01-14 11:45:00|281.58|277.48|282.25|278.15|282.25|278.15|280.98|276.88|381
1642161000000|2022-01-14 11:50:00|282.27|278.17|282.77|278.67|282.86|278.76|282.03|277.93|261
1642161300000|2022-01-14 11:55:00|282.76|278.66|282.52|278.42|283.08|278.98|282.5|278.4|253
1642161600000|2022-01-14 12:00:00|282.53|278.43|282.11|278.01|283.08|278.98|281.9|277.8|414
1642161900000|2022-01-14 12:05:00|282.12|278.02|281.16|277.06|282.24|278.14|281.02|276.92|319
1642162200000|2022-01-14 12:10:00|281.15|277.05|281.58|277.48|281.78|277.68|280.5|276.4|380
1642162500000|2022-01-14 12:15:00|281.56|277.46|282.73|278.63|282.89|278.79|281.55|277.45|397
1642162800000|2022-01-14 12:20:00|282.69|278.59|283.22|279.12|283.32|279.22|282.53|278.43|299
1642163100000|2022-01-14 12:25:00|283.24|279.14|282.3|278.2|283.25|279.15|282.29|278.19|301
1642163400000|2022-01-14 12:30:00|282.29|278.19|283.27|279.17|283.31|279.21|282.29|278.19|280
1642163700000|2022-01-14 12:35:00|283.25|279.15|283.43|279.33|283.59|279.49|283.07|278.97|242
1642164000000|2022-01-14 12:40:00|283.42|279.32|283.2|279.1|283.45|279.35|282.37|278.27|259
1642164300000|2022-01-14 12:45:00|283.19|279.09|283.66|279.56|283.72|279.62|283.12|279.02|347
1642164600000|2022-01-14 12:50:00|283.68|279.58|283.74|279.64|283.91|279.81|283.36|279.26|301
1642164900000|2022-01-14 12:55:00|283.72|279.62|282.34|278.24|283.72|279.62|282.22|278.12|366
1642165200000|2022-01-14 13:00:00|282.33|278.23|282.65|278.55|282.7|278.6|281.82|277.72|299
1642165500000|2022-01-14 13:05:00|282.68|278.58|283.35|279.25|283.51|279.41|282.57|278.47|346
1642165800000|2022-01-14 13:10:00|283.36|279.26|283.68|279.58|283.92|279.82|283.19|279.09|377
1642166100000|2022-01-14 13:15:00|283.69|279.59|283.55|279.45|284.12|280.02|283.29|279.19|385
1642166400000|2022-01-14 13:20:00|283.58|279.48|284.03|279.93|284.14|280.04|283.49|279.39|289
1642166700000|2022-01-14 13:25:00|284.04|279.94|283.82|279.72|284.24|280.14|283.57|279.47|312
1642167000000|2022-01-14 13:30:00|283.83|279.73|283.85|279.75|284.52|280.42|283.54|279.44|506
1642167300000|2022-01-14 13:35:00|283.84|279.74|284.14|280.04|284.25|280.15|283.34|279.24|377
1642167600000|2022-01-14 13:40:00|284.12|280.02|284.58|280.48|284.84|280.74|284.12|280.02|367
1642167900000|2022-01-14 13:45:00|284.57|280.47|284.25|280.15|285.28|281.18|284.01|279.91|401
1642168200000|2022-01-14 13:50:00|284.24|280.14|283.67|279.57|284.28|280.18|283.5|279.4|289
1642168500000|2022-01-14 13:55:00|283.66|279.56|283.9|279.8|283.9|279.8|283.41|279.31|183
1642168800000|2022-01-14 14:00:00|283.92|279.82|284.45|280.35|284.5|280.4|283.47|279.37|213
1642169100000|2022-01-14 14:05:00|284.46|280.36|285.45|281.35|285.53|281.43|284.43|280.33|314
1642169400000|2022-01-14 14:10:00|285.41|281.31|285.26|281.16|285.48|281.38|284.97|280.87|263
1642169700000|2022-01-14 14:15:00|285.25|281.15|284.79|280.69|285.64|281.54|284.73|280.63|298
1642170000000|2022-01-14 14:20:00|284.78|280.68|284.27|280.17|285.11|281.01|284.06|279.96|298
1642170300000|2022-01-14 14:25:00|284.26|280.16|284.07|279.97|284.53|280.43|284.03|279.93|404
1642170600000|2022-01-14 14:30:00|284.05|279.95|282.91|278.81|284.61|280.51|282.7|278.6|411
1642170900000|2022-01-14 14:35:00|282.92|278.82|285.31|281.21|285.65|281.55|282.76|278.66|509
1642171200000|2022-01-14 14:40:00|285.32|281.22|286.13|282.03|286.24|282.14|285.29|281.19|462
1642171500000|2022-01-14 14:45:00|286.14|282.04|287.39|283.29|287.79|283.69|285.89|281.79|555
1642171800000|2022-01-14 14:50:00|287.38|283.28|288.34|284.24|288.4|284.3|287.11|283.01|540
1642172100000|2022-01-14 14:55:00|288.35|284.25|288.3|284.2|289.04|284.94|288.27|284.17|606
1642172400000|2022-01-14 15:00:00|288.31|284.21|287.84|283.74|288.59|284.49|287.17|283.07|526
1642172700000|2022-01-14 15:05:00|287.86|283.76|289.43|285.33|289.9|285.8|287.82|283.72|551
1642173000000|2022-01-14 15:10:00|289.46|285.36|289.1|285|289.75|285.65|289.09|284.99|468
1642173300000|2022-01-14 15:15:00|289.11|285.01|290.67|286.57|291.05|286.95|289.11|285.01|460
1642173600000|2022-01-14 15:20:00|290.65|286.55|289.93|285.83|290.85|286.75|289.92|285.82|535
1642173900000|2022-01-14 15:25:00|289.89|285.79|289.5|285.4|290.2|286.1|289.45|285.35|384
1642174200000|2022-01-14 15:30:00|289.51|285.41|289.42|285.32|289.57|285.47|288.88|284.78|413
1642174500000|2022-01-14 15:35:00|289.4|285.3|288.64|284.54|289.42|285.32|288.57|284.47|369
1642174800000|2022-01-14 15:40:00|288.65|284.55|287.96|283.86|288.68|284.58|287.93|283.83|300
1642175100000|2022-01-14 15:45:00|287.97|283.87|288.78|284.68|288.93|284.83|287.9|283.8|276
1642175400000|2022-01-14 15:50:00|288.8|284.7|288.6|284.5|288.94|284.84|288.22|284.12|332
1642175700000|2022-01-14 15:55:00|288.58|284.48|288.91|284.81|288.91|284.81|288.42|284.32|283
1642176000000|2022-01-14 16:00:00|288.92|284.82|288.74|284.64|289.54|285.44|288.41|284.31|350
1642176300000|2022-01-14 16:05:00|288.76|284.66|288.07|283.97|288.78|284.68|288.07|283.97|299
1642176600000|2022-01-14 16:10:00|288.08|283.98|288|283.9|288.21|284.11|287.75|283.65|291
1642176900000|2022-01-14 16:15:00|287.99|283.89|288.06|283.96|288.09|283.99|287.33|283.23|297
1642177200000|2022-01-14 16:20:00|288.07|283.97|287.87|283.77|288.19|284.09|287.54|283.44|262
1642177500000|2022-01-14 16:25:00|287.86|283.76|288.14|284.04|288.56|284.46|287.86|283.76|228
1642177800000|2022-01-14 16:30:00|288.16|284.06|288.84|284.74|288.91|284.81|287.75|283.65|265
1642178100000|2022-01-14 16:35:00|288.85|284.75|289.48|285.38|289.53|285.43|288.85|284.75|297
1642178400000|2022-01-14 16:40:00|289.49|285.39|289.48|285.38|289.73|285.63|289.24|285.14|275
1642178700000|2022-01-14 16:45:00|289.5|285.4|289.74|285.64|290.01|285.91|289.49|285.39|244
1642179000000|2022-01-14 16:50:00|289.75|285.65|290.22|286.12|290.34|286.24|289.75|285.65|216
1642179300000|2022-01-14 16:55:00|290.26|286.16|290.5|286.4|290.51|286.41|290.04|285.94|207
1642179600000|2022-01-14 17:00:00|290.51|286.41|289.87|285.77|290.97|286.87|289.84|285.74|319
1642179900000|2022-01-14 17:05:00|289.89|285.79|289.89|285.79|289.91|285.81|289.56|285.46|248
1642180200000|2022-01-14 17:10:00|289.87|285.77|289.63|285.53|290.24|286.14|289.61|285.51|266
1642180500000|2022-01-14 17:15:00|289.6|285.5|290.06|285.96|290.14|286.04|289.6|285.5|244
1642180800000|2022-01-14 17:20:00|290.05|285.95|289.27|285.17|290.06|285.96|289.21|285.11|302
1642181100000|2022-01-14 17:25:00|289.26|285.16|289.41|285.31|289.46|285.36|289.25|285.15|198
1642181400000|2022-01-14 17:30:00|289.4|285.3|288.87|284.77|289.46|285.36|288.76|284.66|195
1642181700000|2022-01-14 17:35:00|288.83|284.73|288.69|284.59|289.37|285.27|288.61|284.51|254
1642182000000|2022-01-14 17:40:00|288.68|284.58|288.56|284.46|288.68|284.58|288.37|284.27|242
1642182300000|2022-01-14 17:45:00|288.57|284.47|288.62|284.52|288.72|284.62|288.37|284.27|204
1642182600000|2022-01-14 17:50:00|288.61|284.51|288.22|284.12|288.83|284.73|288.22|284.12|225
1642182900000|2022-01-14 17:55:00|288.23|284.13|288.36|284.26|288.48|284.38|288.15|284.05|223
1642183200000|2022-01-14 18:00:00|288.35|284.25|289.25|285.15|289.26|285.16|288.14|284.04|168
1642183500000|2022-01-14 18:05:00|289.26|285.16|288.81|284.71|289.56|285.46|288.8|284.7|223
1642183800000|2022-01-14 18:10:00|288.78|284.68|288.78|284.68|288.79|284.69|288.3|284.2|260
1642184100000|2022-01-14 18:15:00|288.8|284.7|288.43|284.33|288.8|284.7|288.11|284.01|284
1642184400000|2022-01-14 18:20:00|288.38|284.28|288.2|284.1|288.38|284.28|287.81|283.71|211
1642184700000|2022-01-14 18:25:00|288.21|284.11|288.75|284.65|288.75|284.65|288.2|284.1|110
1642185000000|2022-01-14 18:30:00|288.73|284.63|288.2|284.1|288.94|284.84|288.19|284.09|207
1642185300000|2022-01-14 18:35:00|288.18|284.08|288.61|284.51|288.8|284.7|288.09|283.99|190
1642185600000|2022-01-14 18:40:00|288.62|284.52|289.2|285.1|289.2|285.1|288.54|284.44|214
1642185900000|2022-01-14 18:45:00|289.17|285.07|288.86|284.76|289.22|285.12|288.7|284.6|185
1642186200000|2022-01-14 18:50:00|288.83|284.73|289.3|285.2|289.38|285.28|288.83|284.73|191
1642186500000|2022-01-14 18:55:00|289.31|285.21|289.33|285.23|289.53|285.43|289.23|285.13|265
1642186800000|2022-01-14 19:00:00|289.34|285.24|289.31|285.21|289.58|285.48|289.17|285.07|232
1642187100000|2022-01-14 19:05:00|289.32|285.22|288.94|284.84|289.35|285.25|288.83|284.73|187
1642187400000|2022-01-14 19:10:00|288.93|284.83|289.57|285.47|289.62|285.52|288.77|284.67|166
1642187700000|2022-01-14 19:15:00|289.59|285.49|289.57|285.47|289.65|285.55|289.35|285.25|197
1642188000000|2022-01-14 19:20:00|289.59|285.49|289.63|285.53|289.65|285.55|289.11|285.01|293
1642188300000|2022-01-14 19:25:00|289.64|285.54|289.39|285.29|289.72|285.62|289.26|285.16|246
1642188600000|2022-01-14 19:30:00|289.37|285.27|289.54|285.44|289.58|285.48|289.33|285.23|203
1642188900000|2022-01-14 19:35:00|289.58|285.48|290.58|286.48|290.93|286.83|289.54|285.44|317
1642189200000|2022-01-14 19:40:00|290.57|286.47|289.9|285.8|290.61|286.51|289.9|285.8|250
1642189500000|2022-01-14 19:45:00|289.89|285.79|289.66|285.56|290.21|286.11|289.59|285.49|285
1642189800000|2022-01-14 19:50:00|289.67|285.57|289.81|285.71|289.84|285.74|289.64|285.54|228
1642190100000|2022-01-14 19:55:00|289.8|285.7|289.53|285.43|290.22|286.12|289.53|285.43|244
1642190400000|2022-01-14 20:00:00|289.52|285.42|290.16|286.06|290.35|286.25|289.49|285.39|218
1642190700000|2022-01-14 20:05:00|290.15|286.05|289.8|285.7|290.38|286.28|289.75|285.65|185
1642191000000|2022-01-14 20:10:00|289.79|285.69|289.68|285.58|289.9|285.8|289.62|285.52|186
1642191300000|2022-01-14 20:15:00|289.67|285.57|289.87|285.77|289.88|285.78|289.35|285.25|223
1642191600000|2022-01-14 20:20:00|289.85|285.75|289.98|285.88|290.11|286.01|289.76|285.66|132
1642191900000|2022-01-14 20:25:00|289.99|285.89|289.73|285.63|290|285.9|289.73|285.63|84
1642192200000|2022-01-14 20:30:00|289.76|285.66|290.5|286.4|290.55|286.45|289.65|285.55|172
1642192500000|2022-01-14 20:35:00|290.53|286.43|290.4|286.3|290.53|286.43|290.15|286.05|167
1642192800000|2022-01-14 20:40:00|290.43|286.33|290.83|286.73|290.93|286.83|290.39|286.29|206
1642193100000|2022-01-14 20:45:00|290.81|286.71|290.75|286.65|291.47|287.37|290.66|286.56|314
1642193400000|2022-01-14 20:50:00|290.73|286.63|291.22|287.12|291.29|287.19|290.73|286.63|254
1642193700000|2022-01-14 20:55:00|291.23|287.13|291.1|287|291.25|287.15|290.9|286.8|275
1642194000000|2022-01-14 21:00:00|291.11|287.01|291.39|287.29|291.78|287.68|290.95|286.85|235
1642194300000|2022-01-14 21:05:00|291.44|287.34|290.57|286.47|291.46|287.36|290.55|286.45|229
1642194600000|2022-01-14 21:10:00|290.56|286.46|290.94|286.84|291.12|287.02|290.54|286.44|201
1642194900000|2022-01-14 21:15:00|290.92|286.82|291.21|287.11|291.21|287.11|290.83|286.73|132
1642195200000|2022-01-14 21:20:00|291.19|287.09|290.63|286.53|291.19|287.09|290.63|286.53|98
1642195500000|2022-01-14 21:25:00|290.67|286.57|290.85|286.75|290.85|286.75|290.56|286.46|109
1642195800000|2022-01-14 21:30:00|290.86|286.76|291.27|287.17|291.3|287.2|290.81|286.71|205
1642196100000|2022-01-14 21:35:00|291.26|287.16|291.15|287.05|291.44|287.34|291.11|287.01|192
1642196400000|2022-01-14 21:40:00|291.14|287.04|291.07|286.97|291.2|287.1|291.03|286.93|147
1642196700000|2022-01-14 21:45:00|291.08|286.98|290.93|286.83|291.08|286.98|290.64|286.54|138
1642197000000|2022-01-14 21:50:00|290.92|286.82|291.18|287.08|291.2|287.1|290.69|286.59|167
1642197300000|2022-01-14 21:55:00|291.19|287.09|290.82|286.72|291.59|287.49|290.8|286.7|228
1642233600000|2022-01-15 08:00:00|293.54|289.44|292.79|288.69|293.81|289.71|292.67|288.57|350
1642233900000|2022-01-15 08:05:00|292.82|288.72|292.44|288.34|292.82|288.72|292.18|288.08|296
1642234200000|2022-01-15 08:10:00|292.43|288.33|292.18|288.08|292.47|288.37|292.09|287.99|235
1642234500000|2022-01-15 08:15:00|292.17|288.07|291.68|287.58|292.29|288.19|291.55|287.45|209
1642234800000|2022-01-15 08:20:00|291.67|287.57|291.38|287.28|291.74|287.64|291.22|287.12|185
1642235100000|2022-01-15 08:25:00|291.36|287.26|291.72|287.62|291.73|287.63|291.34|287.24|110
1642235400000|2022-01-15 08:30:00|291.71|287.61|291.24|287.14|291.72|287.62|290.89|286.79|209
1642235700000|2022-01-15 08:35:00|291.23|287.13|290.95|286.85|291.26|287.16|290.69|286.59|202
1642236000000|2022-01-15 08:40:00|290.93|286.83|291.45|287.35|291.45|287.35|290.92|286.82|114
1642236300000|2022-01-15 08:45:00|291.44|287.34|291.55|287.45|292.14|288.04|291.44|287.34|154
1642236600000|2022-01-15 08:50:00|291.53|287.43|291.34|287.24|291.59|287.49|291.2|287.1|199
1642236900000|2022-01-15 08:55:00|291.37|287.27|291.08|286.98|291.37|287.27|290.89|286.79|188
1642237200000|2022-01-15 09:00:00|291.07|286.97|291.5|287.4|291.62|287.52|290.74|286.64|217
1642237500000|2022-01-15 09:05:00|291.52|287.42|291.17|287.07|291.59|287.49|291.11|287.01|201
1642237800000|2022-01-15 09:10:00|291.11|287.01|291.1|287|291.18|287.08|290.99|286.89|94
1642238100000|2022-01-15 09:15:00|291.09|286.99|291.28|287.18|291.49|287.39|291.05|286.95|162
1642238400000|2022-01-15 09:20:00|291.29|287.19|291.08|286.98|291.33|287.23|290.98|286.88|153
1642238700000|2022-01-15 09:25:00|291.1|287|290.84|286.74|291.18|287.08|290.66|286.56|201
1642239000000|2022-01-15 09:30:00|290.85|286.75|291.17|287.07|291.18|287.08|290.68|286.58|203
1642239300000|2022-01-15 09:35:00|291.14|287.04|290.92|286.82|291.23|287.13|290.76|286.66|142
1642239600000|2022-01-15 09:40:00|290.91|286.81|290.2|286.1|290.96|286.86|290.18|286.08|218
1642239900000|2022-01-15 09:45:00|290.19|286.09|290.77|286.67|290.78|286.68|290.18|286.08|170
1642240200000|2022-01-15 09:50:00|290.78|286.68|291|286.9|291|286.9|290.77|286.67|75
1642240500000|2022-01-15 09:55:00|291.03|286.93|291.87|287.77|291.99|287.89|291.03|286.93|332
1642240800000|2022-01-15 10:00:00|291.86|287.76|291.74|287.64|291.86|287.76|291.36|287.26|281
1642241100000|2022-01-15 10:05:00|291.73|287.63|292.52|288.42|292.66|288.56|291.72|287.62|217
1642241400000|2022-01-15 10:10:00|292.51|288.41|292.58|288.48|292.6|288.5|292.37|288.27|165
1642241700000|2022-01-15 10:15:00|292.68|288.58|292.43|288.33|292.81|288.71|292.39|288.29|193
1642242000000|2022-01-15 10:20:00|292.48|288.38|292.15|288.05|292.52|288.42|292.06|287.96|198
1642242300000|2022-01-15 10:25:00|292.17|288.07|292.39|288.29|292.66|288.56|292.15|288.05|183
1642242600000|2022-01-15 10:30:00|292.4|288.3|292.09|287.99|292.41|288.31|292.03|287.93|178
1642242900000|2022-01-15 10:35:00|292.06|287.96|292.17|288.07|292.19|288.09|292.03|287.93|143
1642243200000|2022-01-15 10:40:00|292.19|288.09|291.85|287.75|292.2|288.1|291.66|287.56|177
1642243500000|2022-01-15 10:45:00|291.84|287.74|291.67|287.57|292.29|288.19|291.66|287.56|196
1642243800000|2022-01-15 10:50:00|291.68|287.58|291.51|287.41|291.77|287.67|291.49|287.39|133
1642244100000|2022-01-15 10:55:00|291.52|287.42|291.4|287.3|291.7|287.6|291.39|287.29|141
1642244400000|2022-01-15 11:00:00|291.37|287.27|291.8|287.7|291.82|287.72|291.37|287.27|250
1642244700000|2022-01-15 11:05:00|291.79|287.69|291.8|287.7|291.91|287.81|291.59|287.49|115
1642245000000|2022-01-15 11:10:00|291.81|287.71|292.23|288.13|292.31|288.21|291.64|287.54|122
1642245300000|2022-01-15 11:15:00|292.24|288.14|292.36|288.26|292.39|288.29|292.18|288.08|172
1642245600000|2022-01-15 11:20:00|292.34|288.24|291.66|287.56|292.37|288.27|291.66|287.56|181
1642245900000|2022-01-15 11:25:00|291.9|287.8|291.91|287.81|291.93|287.83|291.64|287.54|147
1642246200000|2022-01-15 11:30:00|291.87|287.77|291.32|287.22|291.9|287.8|291.32|287.22|188
1642246500000|2022-01-15 11:35:00|291.29|287.19|291.51|287.41|291.54|287.44|291.26|287.16|132
1642246800000|2022-01-15 11:40:00|291.52|287.42|291.11|287.01|291.52|287.42|290.98|286.88|120
1642247100000|2022-01-15 11:45:00|291.19|287.09|291.55|287.45|291.84|287.74|291.17|287.07|215
1642247400000|2022-01-15 11:50:00|291.56|287.46|291.16|287.06|291.58|287.48|291.13|287.03|198
1642247700000|2022-01-15 11:55:00|291.15|287.05|291.54|287.44|291.56|287.46|291.14|287.04|200
1642248000000|2022-01-15 12:00:00|291.55|287.45|291.47|287.37|291.74|287.64|291.43|287.33|131
1642248300000|2022-01-15 12:05:00|291.46|287.36|291.13|287.03|291.58|287.48|291.1|287|174
1642248600000|2022-01-15 12:10:00|291.12|287.02|291.49|287.39|291.53|287.43|291.12|287.02|146
1642248900000|2022-01-15 12:15:00|291.5|287.4|291.68|287.58|291.7|287.6|291.42|287.32|145
1642249200000|2022-01-15 12:20:00|291.66|287.56|291.56|287.46|291.91|287.81|291.53|287.43|162
1642249500000|2022-01-15 12:25:00|291.55|287.45|291.07|286.97|291.59|287.49|290.77|286.67|186
1642249800000|2022-01-15 12:30:00|291.04|286.94|290.79|286.69|291.09|286.99|290.72|286.62|149
1642250100000|2022-01-15 12:35:00|290.78|286.68|289.43|285.33|290.79|286.69|289.43|285.33|297
1642250400000|2022-01-15 12:40:00|289.42|285.32|287.86|283.76|289.42|285.32|286.92|282.82|609
1642250700000|2022-01-15 12:45:00|287.91|283.81|287.73|283.63|287.92|283.82|287.03|282.93|512
1642251000000|2022-01-15 12:50:00|287.72|283.62|287.81|283.71|287.89|283.79|287.1|283|413
1642251300000|2022-01-15 12:55:00|287.82|283.72|288|283.9|288.44|284.34|287.71|283.61|238
1642251600000|2022-01-15 13:00:00|288.01|283.91|287.75|283.65|288.07|283.97|287.22|283.12|287
1642251900000|2022-01-15 13:05:00|287.76|283.66|288.03|283.93|288.05|283.95|287.54|283.44|267
1642252200000|2022-01-15 13:10:00|288.04|283.94|288.35|284.25|288.44|284.34|288.04|283.94|214
1642252500000|2022-01-15 13:15:00|288.37|284.27|288.18|284.08|288.5|284.4|288.13|284.03|210
1642252800000|2022-01-15 13:20:00|288.17|284.07|288.46|284.36|288.68|284.58|288.17|284.07|233
1642253100000|2022-01-15 13:25:00|288.41|284.31|289.14|285.04|289.23|285.13|288.34|284.24|277
1642253400000|2022-01-15 13:30:00|289.15|285.05|289.46|285.36|289.89|285.79|289.14|285.04|277
1642253700000|2022-01-15 13:35:00|289.48|285.38|289.85|285.75|289.92|285.82|289.4|285.3|191
1642254000000|2022-01-15 13:40:00|289.87|285.77|289.8|285.7|289.98|285.88|289.74|285.64|139
1642254300000|2022-01-15 13:45:00|289.88|285.78|289.99|285.89|290.04|285.94|289.78|285.68|150
1642254600000|2022-01-15 13:50:00|290|285.9|290.27|286.17|290.33|286.23|289.93|285.83|247
1642254900000|2022-01-15 13:55:00|290.22|286.12|290.6|286.5|290.76|286.66|290.16|286.06|363
1642255200000|2022-01-15 14:00:00|290.62|286.52|290.69|286.59|290.82|286.72|290.32|286.22|344
1642255500000|2022-01-15 14:05:00|290.7|286.6|292.23|288.13|292.5|288.4|290.69|286.59|416
1642255800000|2022-01-15 14:10:00|292.21|288.11|292.09|287.99|292.62|288.52|291.97|287.87|399
1642256100000|2022-01-15 14:15:00|292.06|287.96|291.44|287.34|292.09|287.99|290.74|286.64|385
1642256400000|2022-01-15 14:20:00|291.46|287.36|291.75|287.65|291.98|287.88|291.45|287.35|275
1642256700000|2022-01-15 14:25:00|291.81|287.71|292.53|288.43|292.56|288.46|291.8|287.7|258
1642257000000|2022-01-15 14:30:00|292.51|288.41|292.29|288.19|292.6|288.5|292.27|288.17|205
1642257300000|2022-01-15 14:35:00|292.28|288.18|292.41|288.31|292.43|288.33|291.85|287.75|268
1642257600000|2022-01-15 14:40:00|292.4|288.3|293.88|289.78|294.36|290.26|292.37|288.27|484
1642257900000|2022-01-15 14:45:00|293.85|289.75|293.26|289.16|294.63|290.53|293.21|289.11|501
1642258200000|2022-01-15 14:50:00|293.25|289.15|292.8|288.7|293.39|289.29|292.8|288.7|309
1642258500000|2022-01-15 14:55:00|292.86|288.76|293.14|289.04|293.37|289.27|292.71|288.61|284
1642258800000|2022-01-15 15:00:00|293.15|289.05|292.68|288.58|293.33|289.23|292.67|288.57|231
1642259100000|2022-01-15 15:05:00|292.73|288.63|292.49|288.39|292.81|288.71|292.4|288.3|207
1642259400000|2022-01-15 15:10:00|292.5|288.4|292.78|288.68|292.88|288.78|292.5|288.4|166
1642259700000|2022-01-15 15:15:00|292.79|288.69|291.9|287.8|292.96|288.86|291.9|287.8|208
1642260000000|2022-01-15 15:20:00|291.92|287.82|292.46|288.36|292.49|288.39|291.82|287.72|196
1642260300000|2022-01-15 15:25:00|292.5|288.4|292.53|288.43|292.64|288.54|292.29|288.19|289
1642260600000|2022-01-15 15:30:00|292.57|288.47|292.69|288.59|292.81|288.71|292.49|288.39|230
1642260900000|2022-01-15 15:35:00|292.7|288.6|292.52|288.42|292.75|288.65|292.48|288.38|125
1642261200000|2022-01-15 15:40:00|292.55|288.45|293.34|289.24|293.43|289.33|292.52|288.42|279
1642261500000|2022-01-15 15:45:00|293.35|289.25|293.51|289.41|293.83|289.73|293.33|289.23|272
1642261800000|2022-01-15 15:50:00|293.5|289.4|293.82|289.72|293.92|289.82|293.42|289.32|180
1642262100000|2022-01-15 15:55:00|293.88|289.78|294.23|290.13|294.37|290.27|293.66|289.56|286
1642262400000|2022-01-15 16:00:00|294.24|290.14|293.91|289.81|294.6|290.5|293.55|289.45|381
1642262700000|2022-01-15 16:05:00|293.95|289.85|294.17|290.07|294.24|290.14|293.78|289.68|211
1642263000000|2022-01-15 16:10:00|294.18|290.08|294.35|290.25|294.36|290.26|294.07|289.97|153
1642263300000|2022-01-15 16:15:00|294.34|290.24|294.39|290.29|294.67|290.57|294.34|290.24|154
1642263600000|2022-01-15 16:20:00|294.41|290.31|293.82|289.72|294.46|290.36|293.72|289.62|169
1642263900000|2022-01-15 16:25:00|293.81|289.71|293.63|289.53|293.87|289.77|293.42|289.32|158
1642264200000|2022-01-15 16:30:00|293.59|289.49|294.42|290.32|294.43|290.33|293.59|289.49|161
1642264500000|2022-01-15 16:35:00|294.43|290.33|294.51|290.41|294.69|290.59|294.43|290.33|128
1642264800000|2022-01-15 16:40:00|294.49|290.39|294.26|290.16|294.58|290.48|294.24|290.14|139
1642265100000|2022-01-15 16:45:00|294.27|290.17|294.66|290.56|294.71|290.61|294.25|290.15|155
1642265400000|2022-01-15 16:50:00|294.67|290.57|294.8|290.7|295.04|290.94|294.66|290.56|156
1642265700000|2022-01-15 16:55:00|294.79|290.69|294.62|290.52|294.83|290.73|294.62|290.52|126
1642266000000|2022-01-15 17:00:00|294.56|290.46|294.4|290.3|294.59|290.49|294.32|290.22|158
1642266300000|2022-01-15 17:05:00|294.39|290.29|293.68|289.58|294.41|290.31|293.66|289.56|137
1642266600000|2022-01-15 17:10:00|293.69|289.59|294.23|290.13|294.37|290.27|293.69|289.59|156
1642266900000|2022-01-15 17:15:00|294.22|290.12|294.63|290.53|294.79|290.69|294.19|290.09|196
1642267200000|2022-01-15 17:20:00|294.64|290.54|294.82|290.72|294.85|290.75|294.59|290.49|144
1642267500000|2022-01-15 17:25:00|294.83|290.73|294.8|290.7|294.98|290.88|294.71|290.61|152
1642267800000|2022-01-15 17:30:00|294.79|290.69|294.2|290.1|295|290.9|294.18|290.08|188
1642268100000|2022-01-15 17:35:00|294.21|290.11|294.34|290.24|294.4|290.3|294.15|290.05|144
1642268400000|2022-01-15 17:40:00|294.35|290.25|295.31|291.21|295.37|291.27|294.28|290.18|177
1642268700000|2022-01-15 17:45:00|295.35|291.25|294.51|290.41|295.91|291.81|294.43|290.33|390
1642269000000|2022-01-15 17:50:00|294.5|290.4|294.25|290.15|294.62|290.52|294.21|290.11|219
1642269300000|2022-01-15 17:55:00|294.28|290.18|293.74|289.64|294.38|290.28|293.53|289.43|249
1642269600000|2022-01-15 18:00:00|293.75|289.65|293.61|289.51|293.85|289.75|293.57|289.47|213
1642269900000|2022-01-15 18:05:00|293.67|289.57|293.22|289.12|293.67|289.57|292.66|288.56|237
1642270200000|2022-01-15 18:10:00|293.23|289.13|293|288.9|293.54|289.44|292.85|288.75|193
1642270500000|2022-01-15 18:15:00|292.99|288.89|293.44|289.34|293.47|289.37|292.91|288.81|177
1642270800000|2022-01-15 18:20:00|293.48|289.38|293.61|289.51|293.67|289.57|293.44|289.34|142
1642271100000|2022-01-15 18:25:00|293.52|289.42|293.33|289.23|293.53|289.43|293.2|289.1|132
1642271400000|2022-01-15 18:30:00|293.34|289.24|293.54|289.44|293.61|289.51|293.11|289.01|154
1642271700000|2022-01-15 18:35:00|293.52|289.42|293.61|289.51|293.61|289.51|293.42|289.32|88
1642272000000|2022-01-15 18:40:00|293.62|289.52|293.59|289.49|293.77|289.67|293.53|289.43|96
1642272300000|2022-01-15 18:45:00|293.61|289.51|293.39|289.29|293.75|289.65|293.39|289.29|122
1642272600000|2022-01-15 18:50:00|293.44|289.34|293.63|289.53|293.71|289.61|293.41|289.31|131
1642272900000|2022-01-15 18:55:00|293.65|289.55|293.45|289.35|293.67|289.57|293.44|289.34|104
1642273200000|2022-01-15 19:00:00|293.44|289.34|293.52|289.42|293.63|289.53|293.41|289.31|107
1642273500000|2022-01-15 19:05:00|293.49|289.39|294.1|290|294.1|290|293.49|289.39|87
1642273800000|2022-01-15 19:10:00|294.12|290.02|294.29|290.19|294.74|290.64|294.12|290.02|227
1642274100000|2022-01-15 19:15:00|294.33|290.23|294.48|290.38|294.65|290.55|294.22|290.12|154
1642274400000|2022-01-15 19:20:00|294.46|290.36|294.66|290.56|294.95|290.85|294.46|290.36|167
1642274700000|2022-01-15 19:25:00|294.68|290.58|294.76|290.66|295.04|290.94|294.63|290.53|146
1642275000000|2022-01-15 19:30:00|294.75|290.65|294.86|290.76|294.92|290.82|294.65|290.55|146
1642275300000|2022-01-15 19:35:00|294.87|290.77|294.72|290.62|294.97|290.87|294.69|290.59|87
1642275600000|2022-01-15 19:40:00|294.76|290.66|295|290.9|295.02|290.92|294.71|290.61|79
1642275900000|2022-01-15 19:45:00|295.01|290.91|295.13|291.03|295.72|291.62|295|290.9|209
1642276200000|2022-01-15 19:50:00|295.11|291.01|295.12|291.02|295.23|291.13|295.01|290.91|77
1642276500000|2022-01-15 19:55:00|295.16|291.06|295.62|291.52|295.66|291.56|295.07|290.97|102
1642276800000|2022-01-15 20:00:00|295.64|291.54|296.64|292.54|297.32|293.22|295.64|291.54|485
1642277100000|2022-01-15 20:05:00|296.63|292.53|296.76|292.66|297.16|293.06|296.53|292.43|312
1642277400000|2022-01-15 20:10:00|296.77|292.67|296.22|292.12|296.78|292.68|295.9|291.8|314
1642277700000|2022-01-15 20:15:00|296.23|292.13|296.13|292.03|296.5|292.4|295.7|291.6|195
1642278000000|2022-01-15 20:20:00|296.12|292.02|296.25|292.15|296.33|292.23|295.97|291.87|169
1642278300000|2022-01-15 20:25:00|296.23|292.13|296.22|292.12|296.56|292.46|296.16|292.06|179
1642278600000|2022-01-15 20:30:00|296.19|292.09|295.93|291.83|296.25|292.15|295.81|291.71|159
1642278900000|2022-01-15 20:35:00|295.94|291.84|295.81|291.71|295.98|291.88|295.6|291.5|121
1642279200000|2022-01-15 20:40:00|295.82|291.72|295.23|291.13|295.82|291.72|295.2|291.1|139
1642279500000|2022-01-15 20:45:00|295.25|291.15|295.04|290.94|295.37|291.27|294.86|290.76|151
1642279800000|2022-01-15 20:50:00|294.96|290.86|294.6|290.5|295.09|290.99|294.51|290.41|82
1642280100000|2022-01-15 20:55:00|294.57|290.47|294.6|290.5|294.83|290.73|294.57|290.47|172
1642280400000|2022-01-15 21:00:00|294.59|290.49|294.96|290.86|295.01|290.91|294.59|290.49|79
1642280700000|2022-01-15 21:05:00|294.95|290.85|294.55|290.45|295.04|290.94|294.54|290.44|91
1642281000000|2022-01-15 21:10:00|294.56|290.46|294.51|290.41|294.73|290.63|294.49|290.39|109
1642281300000|2022-01-15 21:15:00|294.5|290.4|295.03|290.93|295.11|291.01|294.45|290.35|143
1642281600000|2022-01-15 21:20:00|295.02|290.92|294.5|290.4|295.02|290.92|294.38|290.28|138
1642281900000|2022-01-15 21:25:00|294.46|290.36|293.76|289.66|294.46|290.36|293.69|289.59|154
1642282200000|2022-01-15 21:30:00|293.75|289.65|293.36|289.26|293.77|289.67|293.27|289.17|238
1642282500000|2022-01-15 21:35:00|293.43|289.33|293.12|289.02|293.63|289.53|293.07|288.97|213
1642282800000|2022-01-15 21:40:00|293.11|289.01|293.47|289.37|293.58|289.48|293|288.9|247
1642283100000|2022-01-15 21:45:00|293.46|289.36|293.13|289.03|293.46|289.36|292.84|288.74|195
1642283400000|2022-01-15 21:50:00|293.14|289.04|293.12|289.02|293.32|289.22|293.01|288.91|158
1642283700000|2022-01-15 21:55:00|293.13|289.03|293.38|289.28|293.51|289.41|293.11|289.01|220
1642284000000|2022-01-15 22:00:00|293.3|289.2|293.22|289.12|293.49|289.39|293.19|289.09|113
1642284300000|2022-01-15 22:05:00|293.21|289.11|292.91|288.81|293.31|289.21|292.67|288.57|111
1642284600000|2022-01-15 22:10:00|292.94|288.84|293.39|289.29|293.41|289.31|292.92|288.82|88
1642284900000|2022-01-15 22:15:00|293.42|289.32|293.25|289.15|293.43|289.33|293.1|289|100
1642285200000|2022-01-15 22:20:00|293.24|289.14|293.03|288.93|293.35|289.25|292.99|288.89|96
1642285500000|2022-01-15 22:25:00|293.05|288.95|292.71|288.61|293.13|289.03|292.68|288.58|130
1642285800000|2022-01-15 22:30:00|292.69|288.59|292.68|288.58|292.73|288.63|292.6|288.5|138
1642286100000|2022-01-15 22:35:00|292.66|288.56|293.11|289.01|293.15|289.05|292.59|288.49|94
1642286400000|2022-01-15 22:40:00|293.1|289|293.92|289.82|293.98|289.88|293.1|289|202
1642286700000|2022-01-15 22:45:00|293.93|289.83|293.96|289.86|294.02|289.92|293.84|289.74|132
1642287000000|2022-01-15 22:50:00|293.98|289.88|294.02|289.92|294.11|290.01|293.9|289.8|116
1642287300000|2022-01-15 22:55:00|294.04|289.94|294.02|289.92|294.09|289.99|293.9|289.8|54
1642287600000|2022-01-15 23:00:00|294.01|289.91|294.42|290.32|294.43|290.33|293.8|289.7|222
1642287900000|2022-01-15 23:05:00|294.38|290.28|294.54|290.44|294.55|290.45|294.38|290.28|145
1642288200000|2022-01-15 23:10:00|294.55|290.45|294.55|290.45|294.58|290.48|294.46|290.36|72
1642288500000|2022-01-15 23:15:00|294.5|290.4|294.61|290.51|294.79|290.69|294.5|290.4|78
1642288800000|2022-01-15 23:20:00|294.6|290.5|294.49|290.39|294.76|290.66|294.43|290.33|152
1642289100000|2022-01-15 23:25:00|294.54|290.44|294.35|290.25|294.55|290.45|294.28|290.18|210
1642289400000|2022-01-15 23:30:00|294.34|290.24|294.58|290.48|294.65|290.55|294.33|290.23|109
1642289700000|2022-01-15 23:35:00|294.62|290.52|293.78|289.68|294.62|290.52|293.63|289.53|187
1642290000000|2022-01-15 23:40:00|293.75|289.65|293.71|289.61|293.87|289.77|293.4|289.3|227
1642290300000|2022-01-15 23:45:00|293.72|289.62|293.79|289.69|294.01|289.91|293.71|289.61|180
1642290600000|2022-01-15 23:50:00|293.82|289.72|293.62|289.52|293.83|289.73|293.36|289.26|163
1642290900000|2022-01-15 23:55:00|293.61|289.51|293.08|288.98|293.68|289.58|293.08|288.98|146
1642291200000|2022-01-16 00:00:00|293.07|288.97|292.65|288.55|293.36|289.26|292.65|288.55|208
1642291500000|2022-01-16 00:05:00|292.64|288.54|293.06|288.96|293.23|289.13|292.48|288.38|265
1642291800000|2022-01-16 00:10:00|293.14|289.04|292.96|288.86|293.39|289.29|292.94|288.84|150
1642292100000|2022-01-16 00:15:00|292.97|288.87|293.61|289.51|293.68|289.58|292.92|288.82|129
1642292400000|2022-01-16 00:20:00|293.62|289.52|293.56|289.46|293.7|289.6|293.44|289.34|136
1642292700000|2022-01-16 00:25:00|293.59|289.49|293.59|289.49|293.76|289.66|293.53|289.43|86
1642293000000|2022-01-16 00:30:00|293.61|289.51|294.04|289.94|294.08|289.98|293.55|289.45|101
1642293300000|2022-01-16 00:35:00|294.06|289.96|293.81|289.71|294.09|289.99|293.77|289.67|88
1642293600000|2022-01-16 00:40:00|293.78|289.68|293|288.9|293.81|289.71|292.95|288.85|175
1642293900000|2022-01-16 00:45:00|292.95|288.85|293.46|289.36|293.66|289.56|292.94|288.84|122
1642294200000|2022-01-16 00:50:00|293.44|289.34|293.59|289.49|293.65|289.55|293.28|289.18|153
1642294500000|2022-01-16 00:55:00|293.58|289.48|293.55|289.45|293.72|289.62|293.5|289.4|130
1642294800000|2022-01-16 01:00:00|293.56|289.46|294.16|290.06|294.19|290.09|293.51|289.41|187
1642295100000|2022-01-16 01:05:00|294.15|290.05|294.16|290.06|294.26|290.16|294.13|290.03|151
1642295400000|2022-01-16 01:10:00|294.19|290.09|293.61|289.51|294.26|290.16|293.6|289.5|194
1642295700000|2022-01-16 01:15:00|293.6|289.5|293.05|288.95|293.61|289.51|292.55|288.45|247
1642296000000|2022-01-16 01:20:00|293.12|289.02|292.69|288.59|293.19|289.09|292.65|288.55|179
1642296300000|2022-01-16 01:25:00|292.68|288.58|292.54|288.44|292.74|288.64|292.06|287.96|191
1642296600000|2022-01-16 01:30:00|292.53|288.43|292.89|288.79|293.06|288.96|292.52|288.42|129
1642296900000|2022-01-16 01:35:00|292.9|288.8|292.81|288.71|293|288.9|292.73|288.63|108
1642297200000|2022-01-16 01:40:00|292.8|288.7|293.26|289.16|293.34|289.24|292.79|288.69|132
1642297500000|2022-01-16 01:45:00|293.24|289.14|293.1|289|293.28|289.18|293.01|288.91|128
1642297800000|2022-01-16 01:50:00|293.12|289.02|293.3|289.2|293.37|289.27|293.12|289.02|88
1642298100000|2022-01-16 01:55:00|293.29|289.19|292.68|288.58|293.34|289.24|292.63|288.53|120
1642298400000|2022-01-16 02:00:00|292.63|288.53|292.66|288.56|292.68|288.58|292.42|288.32|104
1642298700000|2022-01-16 02:05:00|292.67|288.57|292.97|288.87|293|288.9|292.64|288.54|90
1642299000000|2022-01-16 02:10:00|292.96|288.86|293.3|289.2|293.32|289.22|292.69|288.59|156
1642299300000|2022-01-16 02:15:00|293.29|289.19|293.61|289.51|293.68|289.58|293.27|289.17|107
1642299600000|2022-01-16 02:20:00|293.59|289.49|293.85|289.75|293.91|289.81|293.59|289.49|91
1642299900000|2022-01-16 02:25:00|293.87|289.77|293.13|289.03|293.87|289.77|292.84|288.74|186
1642300200000|2022-01-16 02:30:00|293.09|288.99|293.77|289.67|293.93|289.83|293|288.9|161
1642300500000|2022-01-16 02:35:00|293.8|289.7|293.49|289.39|293.84|289.74|293.48|289.38|160
1642300800000|2022-01-16 02:40:00|293.5|289.4|292.85|288.75|293.56|289.46|292.82|288.72|192
1642301100000|2022-01-16 02:45:00|292.88|288.78|292.58|288.48|293.33|289.23|292.39|288.29|267
1642301400000|2022-01-16 02:50:00|292.59|288.49|291.58|287.48|292.71|288.61|291.54|287.44|265
1642301700000|2022-01-16 02:55:00|291.59|287.49|291.37|287.27|291.61|287.51|290.36|286.26|277
1642302000000|2022-01-16 03:00:00|291.36|287.26|291.63|287.53|291.74|287.64|291.17|287.07|270
1642302300000|2022-01-16 03:05:00|291.64|287.54|291.26|287.16|291.69|287.59|291.24|287.14|200
1642302600000|2022-01-16 03:10:00|291.27|287.17|291.77|287.67|291.9|287.8|291.21|287.11|148
1642302900000|2022-01-16 03:15:00|291.76|287.66|291.93|287.83|291.93|287.83|291.62|287.52|191
1642303200000|2022-01-16 03:20:00|291.92|287.82|292.46|288.36|292.56|288.46|291.92|287.82|142
1642303500000|2022-01-16 03:25:00|292.49|288.39|292.42|288.32|292.53|288.43|292.27|288.17|157
1642303800000|2022-01-16 03:30:00|292.41|288.31|291.81|287.71|292.5|288.4|291.79|287.69|179
1642304100000|2022-01-16 03:35:00|291.8|287.7|291.74|287.64|291.98|287.88|291.49|287.39|172
1642304400000|2022-01-16 03:40:00|291.75|287.65|292.13|288.03|292.14|288.04|291.67|287.57|155
1642304700000|2022-01-16 03:45:00|292.12|288.02|291.97|287.87|292.12|288.02|291.72|287.62|217
1642305000000|2022-01-16 03:50:00|291.99|287.89|292.32|288.22|292.44|288.34|291.97|287.87|194
1642305300000|2022-01-16 03:55:00|292.34|288.24|292.2|288.1|292.54|288.44|292.19|288.09|195
1642305600000|2022-01-16 04:00:00|292.17|288.07|291.46|287.36|292.29|288.19|291.46|287.36|232
1642305900000|2022-01-16 04:05:00|291.49|287.39|291.69|287.59|291.69|287.59|291.21|287.11|188
1642306200000|2022-01-16 04:10:00|291.68|287.58|292.37|288.27|292.44|288.34|291.68|287.58|137
1642306500000|2022-01-16 04:15:00|292.34|288.24|292.64|288.54|292.66|288.56|292.34|288.24|138
1642306800000|2022-01-16 04:20:00|292.65|288.55|292.48|288.38|292.75|288.65|292.48|288.38|108
1642307100000|2022-01-16 04:25:00|292.44|288.34|292.11|288.01|292.45|288.35|291.88|287.78|163
1642307400000|2022-01-16 04:30:00|292.12|288.02|292.27|288.17|292.37|288.27|292.12|288.02|168
1642307700000|2022-01-16 04:35:00|292.26|288.16|292.47|288.37|292.58|288.48|292.26|288.16|95
1642308000000|2022-01-16 04:40:00|292.49|288.39|292.52|288.42|292.76|288.66|292.41|288.31|108
1642308300000|2022-01-16 04:45:00|292.51|288.41|292.55|288.45|292.58|288.48|292.41|288.31|75
1642308600000|2022-01-16 04:50:00|292.52|288.42|292.32|288.22|292.62|288.52|292.28|288.18|114
1642308900000|2022-01-16 04:55:00|292.35|288.25|292.41|288.31|292.41|288.31|292.2|288.1|95
1642309200000|2022-01-16 05:00:00|292.4|288.3|292.57|288.47|292.57|288.47|292.21|288.11|70
1642309500000|2022-01-16 05:05:00|292.54|288.44|292.53|288.43|292.61|288.51|292.4|288.3|122
1642309800000|2022-01-16 05:10:00|292.52|288.42|292.53|288.43|292.6|288.5|292.47|288.37|101
1642310100000|2022-01-16 05:15:00|292.55|288.45|292.12|288.02|292.59|288.49|292.05|287.95|172
1642310400000|2022-01-16 05:20:00|292.14|288.04|292.47|288.37|292.47|288.37|292.1|288|182
1642310700000|2022-01-16 05:25:00|292.46|288.36|292.42|288.32|292.69|288.59|292.35|288.25|152
1642311000000|2022-01-16 05:30:00|292.44|288.34|292.65|288.55|292.68|288.58|292.41|288.31|113
1642311300000|2022-01-16 05:35:00|292.69|288.59|292.18|288.08|292.7|288.6|292.17|288.07|159
1642311600000|2022-01-16 05:40:00|292.17|288.07|292.29|288.19|292.3|288.2|292.12|288.02|129
1642311900000|2022-01-16 05:45:00|292.24|288.14|291.79|287.69|292.26|288.16|291.78|287.68|94
1642312200000|2022-01-16 05:50:00|291.77|287.67|291.52|287.42|291.81|287.71|291.47|287.37|92
1642312500000|2022-01-16 05:55:00|291.55|287.45|291.31|287.21|291.55|287.45|291.27|287.17|49
1642312800000|2022-01-16 06:00:00|291.3|287.2|291.75|287.65|291.82|287.72|291.05|286.95|187
1642313100000|2022-01-16 06:05:00|291.74|287.64|291.72|287.62|291.8|287.7|291.51|287.41|150
1642313400000|2022-01-16 06:10:00|291.73|287.63|292.1|288|292.11|288.01|291.72|287.62|132
1642313700000|2022-01-16 06:15:00|292.11|288.01|292.33|288.23|292.46|288.36|292.1|288|140
1642314000000|2022-01-16 06:20:00|292.32|288.22|292.31|288.21|292.5|288.4|292.23|288.13|140
1642314300000|2022-01-16 06:25:00|292.28|288.18|292.53|288.43|292.53|288.43|292.28|288.18|109
1642314600000|2022-01-16 06:30:00|292.48|288.38|292.46|288.36|292.51|288.41|292.15|288.05|151
1642314900000|2022-01-16 06:35:00|292.44|288.34|292.97|288.87|292.97|288.87|292.43|288.33|141
1642315200000|2022-01-16 06:40:00|293|288.9|292.8|288.7|293.18|289.08|292.8|288.7|150
1642315500000|2022-01-16 06:45:00|292.79|288.69|293.35|289.25|293.41|289.31|292.79|288.69|152
1642315800000|2022-01-16 06:50:00|293.4|289.3|293.63|289.53|293.65|289.55|293.4|289.3|77
1642316100000|2022-01-16 06:55:00|293.62|289.52|293.74|289.64|293.83|289.73|293.61|289.51|142
1642316400000|2022-01-16 07:00:00|293.78|289.68|293.59|289.49|293.9|289.8|293.59|289.49|119
1642316700000|2022-01-16 07:05:00|293.6|289.5|293.48|289.38|293.71|289.61|293.36|289.26|156
1642317000000|2022-01-16 07:10:00|293.49|289.39|293.53|289.43|293.62|289.52|293.26|289.16|172
1642317300000|2022-01-16 07:15:00|293.55|289.45|293.13|289.03|293.57|289.47|293.12|289.02|152
1642317600000|2022-01-16 07:20:00|293.12|289.02|293.13|289.03|293.17|289.07|292.83|288.73|188
1642317900000|2022-01-16 07:25:00|293.14|289.04|292.69|288.59|293.24|289.14|292.67|288.57|153
1642318200000|2022-01-16 07:30:00|292.68|288.58|293.15|289.05|293.15|289.05|292.63|288.53|153
1642318500000|2022-01-16 07:35:00|293.08|288.98|293.34|289.24|293.36|289.26|293.08|288.98|173
1642318800000|2022-01-16 07:40:00|293.28|289.18|293.38|289.28|293.4|289.3|293.2|289.1|125
1642319100000|2022-01-16 07:45:00|293.43|289.33|293.38|289.28|293.46|289.36|293.27|289.17|180
1642319400000|2022-01-16 07:50:00|293.34|289.24|293.15|289.05|293.38|289.28|293.13|289.03|109
1642319700000|2022-01-16 07:55:00|293.13|289.03|293|288.9|293.22|289.12|292.92|288.82|177
1642320000000|2022-01-16 08:00:00|292.99|288.89|293.1|289|293.39|289.29|292.94|288.84|175
1642320300000|2022-01-16 08:05:00|293.09|288.99|293.11|289.01|293.17|289.07|292.68|288.58|165
1642320600000|2022-01-16 08:10:00|293.12|289.02|292.72|288.62|293.27|289.17|292.71|288.61|139
1642320900000|2022-01-16 08:15:00|292.73|288.63|292.8|288.7|292.86|288.76|292.55|288.45|135
1642321200000|2022-01-16 08:20:00|292.81|288.71|292.89|288.79|292.94|288.84|292.79|288.69|106
1642321500000|2022-01-16 08:25:00|292.88|288.78|292.9|288.8|292.92|288.82|292.75|288.65|104
1642321800000|2022-01-16 08:30:00|292.89|288.79|292.92|288.82|292.94|288.84|292.67|288.57|115
1642322100000|2022-01-16 08:35:00|292.91|288.81|292.97|288.87|292.98|288.88|292.78|288.68|105
1642322400000|2022-01-16 08:40:00|292.98|288.88|293.26|289.16|293.37|289.27|292.98|288.88|136
1642322700000|2022-01-16 08:45:00|293.27|289.17|292.67|288.57|293.36|289.26|292.62|288.52|158
1642323000000|2022-01-16 08:50:00|292.71|288.61|292.33|288.23|292.71|288.61|292.19|288.09|125
1642323300000|2022-01-16 08:55:00|292.32|288.22|292.15|288.05|292.34|288.24|292.08|287.98|140
1642323600000|2022-01-16 09:00:00|292.16|288.06|292.58|288.48|292.68|288.58|292.05|287.95|137
1642323900000|2022-01-16 09:05:00|292.59|288.49|292.46|288.36|292.66|288.56|292.43|288.33|157
1642324200000|2022-01-16 09:10:00|292.45|288.35|292.51|288.41|292.53|288.43|292.39|288.29|120
1642324500000|2022-01-16 09:15:00|292.5|288.4|292.27|288.17|292.51|288.41|292.03|287.93|148
1642324800000|2022-01-16 09:20:00|292.23|288.13|292.32|288.22|292.43|288.33|292.14|288.04|113
1642325100000|2022-01-16 09:25:00|292.28|288.18|292.29|288.19|292.54|288.44|291.66|287.56|171
1642325400000|2022-01-16 09:30:00|292.28|288.18|292.41|288.31|292.41|288.31|292.21|288.11|110
1642325700000|2022-01-16 09:35:00|292.39|288.29|292.11|288.01|292.46|288.36|292|287.9|133
1642326000000|2022-01-16 09:40:00|292.12|288.02|292.1|288|292.18|288.08|291.61|287.51|160
1642326300000|2022-01-16 09:45:00|292.11|288.01|292.1|288|292.24|288.14|292.04|287.94|149
1642326600000|2022-01-16 09:50:00|292.11|288.01|291.76|287.66|292.18|288.08|291.54|287.44|151
1642326900000|2022-01-16 09:55:00|291.78|287.68|291.72|287.62|291.86|287.76|291.6|287.5|178
1642327200000|2022-01-16 10:00:00|291.73|287.63|292.35|288.25|292.36|288.26|291.73|287.63|132
1642327500000|2022-01-16 10:05:00|292.36|288.26|292.92|288.82|293.09|288.99|292.36|288.26|163
1642327800000|2022-01-16 10:10:00|292.91|288.81|293.03|288.93|293.07|288.97|292.8|288.7|114
1642328100000|2022-01-16 10:15:00|293|288.9|293.34|289.24|293.41|289.31|293|288.9|217
1642328400000|2022-01-16 10:20:00|293.33|289.23|293.27|289.17|293.43|289.33|293.19|289.09|221
1642328700000|2022-01-16 10:25:00|293.29|289.19|293.42|289.32|293.43|289.33|293.21|289.11|147
1642329000000|2022-01-16 10:30:00|293.41|289.31|293.36|289.26|293.44|289.34|293.18|289.08|166
1642329300000|2022-01-16 10:35:00|293.37|289.27|293.71|289.61|293.72|289.62|293.28|289.18|188
1642329600000|2022-01-16 10:40:00|293.69|289.59|293.76|289.66|293.91|289.81|293.65|289.55|181
1642329900000|2022-01-16 10:45:00|293.74|289.64|293.19|289.09|293.77|289.67|293.17|289.07|206
1642330200000|2022-01-16 10:50:00|293.21|289.11|292.66|288.56|293.31|289.21|292.66|288.56|139
1642330500000|2022-01-16 10:55:00|292.65|288.55|291.43|287.33|292.7|288.6|291.39|287.29|306
1642330800000|2022-01-16 11:00:00|291.4|287.3|290.84|286.74|291.41|287.31|290.07|285.97|437
1642331100000|2022-01-16 11:05:00|290.85|286.75|290.69|286.59|290.86|286.76|290.03|285.93|314
1642331400000|2022-01-16 11:10:00|290.68|286.58|290.61|286.51|290.8|286.7|290.12|286.02|205
1642331700000|2022-01-16 11:15:00|290.6|286.5|290.75|286.65|290.75|286.65|290.24|286.14|272
1642332000000|2022-01-16 11:20:00|290.76|286.66|291.75|287.65|291.79|287.69|290.62|286.52|226
1642332300000|2022-01-16 11:25:00|291.76|287.66|291.61|287.51|291.86|287.76|291.56|287.46|201
1642332600000|2022-01-16 11:30:00|291.62|287.52|291.58|287.48|291.81|287.71|291.26|287.16|159
1642332900000|2022-01-16 11:35:00|291.6|287.5|291.55|287.45|291.68|287.58|291.4|287.3|145
1642333200000|2022-01-16 11:40:00|291.54|287.44|291.94|287.84|292.21|288.11|291.42|287.32|180
1642333500000|2022-01-16 11:45:00|291.95|287.85|291.38|287.28|292.16|288.06|291.37|287.27|207
1642333800000|2022-01-16 11:50:00|291.4|287.3|291.68|287.58|291.75|287.65|291.27|287.17|159
1642334100000|2022-01-16 11:55:00|291.77|287.67|291.19|287.09|291.77|287.67|291.19|287.09|174
1642334400000|2022-01-16 12:00:00|291.2|287.1|291.35|287.25|291.45|287.35|291.2|287.1|158
1642334700000|2022-01-16 12:05:00|291.36|287.26|291.6|287.5|291.6|287.5|291.23|287.13|170
1642335000000|2022-01-16 12:10:00|291.65|287.55|291.9|287.8|291.92|287.82|291.52|287.42|152
1642335300000|2022-01-16 12:15:00|291.91|287.81|292.42|288.32|292.52|288.42|291.9|287.8|161
1642335600000|2022-01-16 12:20:00|292.43|288.33|292.12|288.02|292.45|288.35|292.07|287.97|167
1642335900000|2022-01-16 12:25:00|292.15|288.05|292.24|288.14|292.31|288.21|292|287.9|165
1642336200000|2022-01-16 12:30:00|292.25|288.15|292.18|288.08|292.32|288.22|292.12|288.02|102
1642336500000|2022-01-16 12:35:00|292.17|288.07|291.74|287.64|292.18|288.08|291.72|287.62|154
1642336800000|2022-01-16 12:40:00|291.73|287.63|292.06|287.96|292.07|287.97|291.57|287.47|164
1642337100000|2022-01-16 12:45:00|292.07|287.97|292.69|288.59|292.71|288.61|292.03|287.93|137
1642337400000|2022-01-16 12:50:00|292.7|288.6|293.21|289.11|293.41|289.31|292.58|288.48|240
1642337700000|2022-01-16 12:55:00|293.2|289.1|292.89|288.79|293.37|289.27|292.89|288.79|225
1642338000000|2022-01-16 13:00:00|292.88|288.78|292.62|288.52|293.01|288.91|292.59|288.49|196
1642338300000|2022-01-16 13:05:00|292.61|288.51|292.19|288.09|292.62|288.52|291.77|287.67|197
1642338600000|2022-01-16 13:10:00|292.2|288.1|292.36|288.26|292.54|288.44|291.82|287.72|217
1642338900000|2022-01-16 13:15:00|292.35|288.25|291.52|287.42|292.36|288.26|291.49|287.39|224
1642339200000|2022-01-16 13:20:00|291.53|287.43|291.4|287.3|291.58|287.48|291.15|287.05|200
1642339500000|2022-01-16 13:25:00|291.41|287.31|288.81|284.71|291.41|287.31|288.72|284.62|551
1642339800000|2022-01-16 13:30:00|288.83|284.73|290.12|286.02|290.4|286.3|288.75|284.65|398
1642340100000|2022-01-16 13:35:00|290.09|285.99|290.16|286.06|290.33|286.23|289.57|285.47|317
1642340400000|2022-01-16 13:40:00|290.17|286.07|291.26|287.16|291.31|287.21|289.88|285.78|337
1642340700000|2022-01-16 13:45:00|291.27|287.17|290.71|286.61|291.32|287.22|290.56|286.46|285
1642341000000|2022-01-16 13:50:00|290.72|286.62|291.51|287.41|291.53|287.43|290.72|286.62|233
1642341300000|2022-01-16 13:55:00|291.49|287.39|292.9|288.8|292.97|288.87|291.48|287.38|329
1642341600000|2022-01-16 14:00:00|292.91|288.81|293.57|289.47|294.23|290.13|292.87|288.77|440
1642341900000|2022-01-16 14:05:00|293.56|289.46|293.73|289.63|294.71|290.61|293.56|289.46|434
1642342200000|2022-01-16 14:10:00|293.69|289.59|293.23|289.13|293.89|289.79|293.12|289.02|342
1642342500000|2022-01-16 14:15:00|293.24|289.14|292.82|288.72|293.59|289.49|292.71|288.61|356
1642342800000|2022-01-16 14:20:00|292.85|288.75|293.22|289.12|293.67|289.57|292.82|288.72|261
1642343100000|2022-01-16 14:25:00|293.21|289.11|294.59|290.49|294.64|290.54|293.18|289.08|290
1642343400000|2022-01-16 14:30:00|294.61|290.51|295.59|291.49|295.79|291.69|294.6|290.5|378
1642343700000|2022-01-16 14:35:00|295.6|291.5|295.79|291.69|295.93|291.83|295.56|291.46|272
1642344000000|2022-01-16 14:40:00|295.8|291.7|295.26|291.16|295.82|291.72|295.24|291.14|255
1642344300000|2022-01-16 14:45:00|295.25|291.15|295.14|291.04|295.42|291.32|295.09|290.99|204
1642344600000|2022-01-16 14:50:00|295.13|291.03|295.07|290.97|295.34|291.24|295.02|290.92|204
1642344900000|2022-01-16 14:55:00|295.08|290.98|295.3|291.2|295.41|291.31|295|290.9|183
1642345200000|2022-01-16 15:00:00|295.31|291.21|294.72|290.62|295.48|291.38|294.63|290.53|253
1642345500000|2022-01-16 15:05:00|294.71|290.61|294.56|290.46|294.82|290.72|294.48|290.38|165
1642345800000|2022-01-16 15:10:00|294.59|290.49|294.54|290.44|294.72|290.62|294.46|290.36|166
1642346100000|2022-01-16 15:15:00|294.55|290.45|294.63|290.53|294.93|290.83|294.55|290.45|241
1642346400000|2022-01-16 15:20:00|294.65|290.55|294.37|290.27|294.72|290.62|294.23|290.13|184
1642346700000|2022-01-16 15:25:00|294.38|290.28|294.67|290.57|294.89|290.79|294.35|290.25|170
1642347000000|2022-01-16 15:30:00|294.69|290.59|295.2|291.1|295.32|291.22|294.67|290.57|251
1642347300000|2022-01-16 15:35:00|295.19|291.09|294.84|290.74|295.48|291.38|294.76|290.66|258
1642347600000|2022-01-16 15:40:00|294.86|290.76|294.61|290.51|294.86|290.76|294.53|290.43|163
1642347900000|2022-01-16 15:45:00|294.62|290.52|294.3|290.2|295.54|291.44|294.3|290.2|324
1642348200000|2022-01-16 15:50:00|294.28|290.18|294.19|290.09|294.31|290.21|293.68|289.58|281
1642348500000|2022-01-16 15:55:00|294.21|290.11|294.44|290.34|294.6|290.5|294.17|290.07|199
1642348800000|2022-01-16 16:00:00|294.48|290.38|295.27|291.17|295.4|291.3|294.46|290.36|237
1642349100000|2022-01-16 16:05:00|295.24|291.14|294.74|290.64|295.37|291.27|294.62|290.52|246
1642349400000|2022-01-16 16:10:00|294.75|290.65|295.05|290.95|295.13|291.03|294.73|290.63|209
1642349700000|2022-01-16 16:15:00|295.06|290.96|295.81|291.71|295.82|291.72|295.04|290.94|248
1642350000000|2022-01-16 16:20:00|295.82|291.72|296.11|292.01|296.77|292.67|295.67|291.57|380
1642350300000|2022-01-16 16:25:00|296.1|292|296.62|292.52|296.92|292.82|296.1|292|312
1642350600000|2022-01-16 16:30:00|296.63|292.53|296.38|292.28|296.95|292.85|296.37|292.27|225
1642350900000|2022-01-16 16:35:00|296.37|292.27|296.26|292.16|296.48|292.38|296.12|292.02|218
1642351200000|2022-01-16 16:40:00|296.24|292.14|296.32|292.22|296.33|292.23|296.04|291.94|141
1642351500000|2022-01-16 16:45:00|296.34|292.24|296.51|292.41|296.69|292.59|296.28|292.18|130
1642351800000|2022-01-16 16:50:00|296.57|292.47|296.03|291.93|296.57|292.47|295.82|291.72|215
1642352100000|2022-01-16 16:55:00|296.06|291.96|296.33|292.23|296.5|292.4|296.01|291.91|190
1642352400000|2022-01-16 17:00:00|296.34|292.24|295.8|291.7|296.66|292.56|295.73|291.63|254
1642352700000|2022-01-16 17:05:00|295.81|291.71|295.87|291.77|295.95|291.85|295.75|291.65|193
1642353000000|2022-01-16 17:10:00|295.86|291.76|296.26|292.16|296.31|292.21|295.81|291.71|192
1642353300000|2022-01-16 17:15:00|296.27|292.17|296.24|292.14|296.51|292.41|296.2|292.1|172
1642353600000|2022-01-16 17:20:00|296.22|292.12|296.09|291.99|296.35|292.25|296|291.9|197
1642353900000|2022-01-16 17:25:00|296.06|291.96|295.68|291.58|296.1|292|295.64|291.54|115
1642354200000|2022-01-16 17:30:00|295.69|291.59|295.56|291.46|295.91|291.81|295.45|291.35|166
1642354500000|2022-01-16 17:35:00|295.57|291.47|295.8|291.7|295.84|291.74|295.53|291.43|120
1642354800000|2022-01-16 17:40:00|295.77|291.67|295.27|291.17|295.8|291.7|295.21|291.11|220
1642355100000|2022-01-16 17:45:00|295.26|291.16|294.81|290.71|295.48|291.38|294.7|290.6|199
1642355400000|2022-01-16 17:50:00|294.83|290.73|294.65|290.55|294.83|290.73|294.46|290.36|193
1642355700000|2022-01-16 17:55:00|294.63|290.53|294.66|290.56|294.94|290.84|294.47|290.37|176
1642356000000|2022-01-16 18:00:00|294.67|290.57|294.82|290.72|294.99|290.89|294.51|290.41|197
1642356300000|2022-01-16 18:05:00|294.83|290.73|294.93|290.83|295.01|290.91|294.77|290.67|124
1642356600000|2022-01-16 18:10:00|294.96|290.86|294.83|290.73|294.96|290.86|294.72|290.62|100
1642356900000|2022-01-16 18:15:00|294.81|290.71|294.8|290.7|294.92|290.82|294.61|290.51|137
1642357200000|2022-01-16 18:20:00|294.81|290.71|294.83|290.73|295|290.9|294.76|290.66|126
1642357500000|2022-01-16 18:25:00|294.82|290.72|294.51|290.41|294.87|290.77|294.41|290.31|150
1642357800000|2022-01-16 18:30:00|294.5|290.4|294.53|290.43|294.71|290.61|294.48|290.38|149
1642358100000|2022-01-16 18:35:00|294.47|290.37|294.48|290.38|294.59|290.49|294.39|290.29|139
1642358400000|2022-01-16 18:40:00|294.49|290.39|294.48|290.38|294.58|290.48|294.21|290.11|162
1642358700000|2022-01-16 18:45:00|294.45|290.35|294.54|290.44|294.55|290.45|294.35|290.25|113
1642359000000|2022-01-16 18:50:00|294.55|290.45|294.57|290.47|294.97|290.87|294.55|290.45|102
1642359300000|2022-01-16 18:55:00|294.59|290.49|294.57|290.47|294.76|290.66|294.56|290.46|81
1642359600000|2022-01-16 19:00:00|294.55|290.45|294.46|290.36|294.71|290.61|294.39|290.29|98
1642359900000|2022-01-16 19:05:00|294.47|290.37|294.14|290.04|294.47|290.37|294.1|290|174
1642360200000|2022-01-16 19:10:00|294.16|290.06|293.73|289.63|294.16|290.06|293.71|289.61|202
1642360500000|2022-01-16 19:15:00|293.77|289.67|294.01|289.91|294.41|290.31|293.71|289.61|214
1642360800000|2022-01-16 19:20:00|294|289.9|293.64|289.54|294|289.9|293.63|289.53|223
1642361100000|2022-01-16 19:25:00|293.65|289.55|293.79|289.69|293.79|289.69|293.53|289.43|174
1642361400000|2022-01-16 19:30:00|293.8|289.7|293.57|289.47|293.91|289.81|293.42|289.32|183
1642361700000|2022-01-16 19:35:00|293.56|289.46|293.57|289.47|293.75|289.65|293.5|289.4|152
1642362000000|2022-01-16 19:40:00|293.53|289.43|293.16|289.06|293.73|289.63|293.14|289.04|208
1642362300000|2022-01-16 19:45:00|293.17|289.07|293.16|289.06|293.25|289.15|293.08|288.98|205
1642362600000|2022-01-16 19:50:00|293.17|289.07|292.71|288.61|293.22|289.12|292.58|288.48|231
1642362900000|2022-01-16 19:55:00|292.72|288.62|292.82|288.72|293.31|289.21|292.68|288.58|290
1642363200000|2022-01-16 20:00:00|292.85|288.75|292.68|288.58|292.85|288.75|292.27|288.17|305
1642363500000|2022-01-16 20:05:00|292.75|288.65|293.2|289.1|293.26|289.16|292.38|288.28|213
1642363800000|2022-01-16 20:10:00|293.19|289.09|293.91|289.81|293.92|289.82|293.19|289.09|232
1642364100000|2022-01-16 20:15:00|293.97|289.87|294.44|290.34|294.48|290.38|293.91|289.81|174
1642364400000|2022-01-16 20:20:00|294.43|290.33|293.76|289.66|294.45|290.35|293.76|289.66|134
1642364700000|2022-01-16 20:25:00|293.81|289.71|294.12|290.02|294.3|290.2|293.63|289.53|218
1642365000000|2022-01-16 20:30:00|294.13|290.03|293.58|289.48|294.29|290.19|293.52|289.42|194
1642365300000|2022-01-16 20:35:00|293.57|289.47|293.69|289.59|293.77|289.67|293.53|289.43|180
1642365600000|2022-01-16 20:40:00|293.71|289.61|293.84|289.74|294|289.9|293.66|289.56|187
1642365900000|2022-01-16 20:45:00|293.86|289.76|293.95|289.85|294.05|289.95|293.75|289.65|219
1642366200000|2022-01-16 20:50:00|293.94|289.84|293.77|289.67|294.18|290.08|293.77|289.67|150
1642366500000|2022-01-16 20:55:00|293.78|289.68|293.68|289.58|293.78|289.68|293.62|289.52|40
1642366800000|2022-01-16 21:00:00|293.67|289.57|293.8|289.7|293.91|289.81|293.66|289.56|82
1642367100000|2022-01-16 21:05:00|293.81|289.71|293.45|289.35|293.82|289.72|293.37|289.27|123
1642367400000|2022-01-16 21:10:00|293.47|289.37|293.39|289.29|293.54|289.44|293.3|289.2|88
1642367700000|2022-01-16 21:15:00|293.41|289.31|293.28|289.18|293.55|289.45|293.17|289.07|106
1642368000000|2022-01-16 21:20:00|293.27|289.17|293.41|289.31|293.57|289.47|293.27|289.17|70
1642368300000|2022-01-16 21:25:00|293.42|289.32|293.34|289.24|293.45|289.35|293.29|289.19|92
1642368600000|2022-01-16 21:30:00|293.33|289.23|292.81|288.71|293.43|289.33|292.66|288.56|129
1642368900000|2022-01-16 21:35:00|292.8|288.7|292.76|288.66|293.14|289.04|292.69|288.59|116
1642369200000|2022-01-16 21:40:00|292.81|288.71|292.86|288.76|292.86|288.76|292.68|288.58|119
1642369500000|2022-01-16 21:45:00|292.87|288.77|292.97|288.87|293.31|289.21|292.82|288.72|110
1642369800000|2022-01-16 21:50:00|292.96|288.86|293.44|289.34|293.44|289.34|292.96|288.86|81
1642370100000|2022-01-16 21:55:00|293.43|289.33|293.27|289.17|293.5|289.4|293.26|289.16|63
1642370400000|2022-01-16 22:00:00|293.23|289.13|293.39|289.29|293.46|289.36|292.91|288.81|192
1642370700000|2022-01-16 22:05:00|293.45|289.35|293.6|289.5|293.7|289.6|293.29|289.19|174
1642371000000|2022-01-16 22:10:00|293.62|289.52|293.58|289.48|293.67|289.57|293.55|289.45|73
1642371300000|2022-01-16 22:15:00|293.63|289.53|293.62|289.52|293.76|289.66|293.57|289.47|74
1642371600000|2022-01-16 22:20:00|293.6|289.5|293.71|289.61|293.91|289.81|293.58|289.48|88
1642371900000|2022-01-16 22:25:00|293.82|289.72|293.76|289.66|293.82|289.72|293.68|289.58|80
1642372200000|2022-01-16 22:30:00|293.74|289.64|293.85|289.75|293.97|289.87|293.71|289.61|61
1642372500000|2022-01-16 22:35:00|293.88|289.78|293.85|289.75|293.92|289.82|293.75|289.65|36
1642372800000|2022-01-16 22:40:00|293.97|289.87|293.82|289.72|294|289.9|293.64|289.54|74
1642373100000|2022-01-16 22:45:00|293.78|289.68|293.44|289.34|293.91|289.81|293.44|289.34|110
1642373400000|2022-01-16 22:50:00|293.43|289.33|293.46|289.36|293.46|289.36|293.22|289.12|77
1642373700000|2022-01-16 22:55:00|293.45|289.35|293.62|289.52|293.76|289.66|293.42|289.32|75
1642374000000|2022-01-16 23:00:00|293.6|289.5|293.24|289.14|293.81|289.71|293.24|289.14|182
1642374300000|2022-01-16 23:05:00|293.23|289.13|293.02|288.92|293.34|289.24|292.85|288.75|204
1642374600000|2022-01-16 23:10:00|293.03|288.93|293.48|289.38|293.78|289.68|293.03|288.93|242
1642374900000|2022-01-16 23:15:00|293.49|289.39|292.67|288.57|293.59|289.49|292.67|288.57|222
1642375200000|2022-01-16 23:20:00|292.68|288.58|293.31|289.21|293.36|289.26|292.61|288.51|210
1642375500000|2022-01-16 23:25:00|293.32|289.22|293.1|289|293.54|289.44|293.08|288.98|211
1642375800000|2022-01-16 23:30:00|293.09|288.99|293.17|289.07|293.32|289.22|292.81|288.71|186
1642376100000|2022-01-16 23:35:00|293.15|289.05|293.33|289.23|293.4|289.3|292.84|288.74|161
1642376400000|2022-01-16 23:40:00|293.34|289.24|292.84|288.74|293.34|289.24|292.71|288.61|201
1642376700000|2022-01-16 23:45:00|292.85|288.75|292.65|288.55|292.94|288.84|292.56|288.46|215
1642377000000|2022-01-16 23:50:00|292.69|288.59|292.58|288.48|292.77|288.67|292.57|288.47|129
1642377300000|2022-01-16 23:55:00|292.55|288.45|292.47|288.37|292.67|288.57|292.39|288.29|122
1642377600000|2022-01-17 00:00:00|292.48|288.38|292.66|288.56|292.89|288.79|292.47|288.37|199
1642377900000|2022-01-17 00:05:00|292.68|288.58|292.27|288.17|292.9|288.8|292.25|288.15|240
1642378200000|2022-01-17 00:10:00|292.28|288.18|292.25|288.15|292.39|288.29|291.6|287.5|315
1642378500000|2022-01-17 00:15:00|292.3|288.2|291.49|287.39|292.33|288.23|291.12|287.02|332
1642378800000|2022-01-17 00:20:00|291.51|287.41|290.79|286.69|291.53|287.43|290.6|286.5|250
1642379100000|2022-01-17 00:25:00|290.8|286.7|291.24|287.14|291.27|287.17|290.66|286.56|230
1642379400000|2022-01-17 00:30:00|291.23|287.13|291.08|286.98|291.24|287.14|290.79|286.69|296
1642379700000|2022-01-17 00:35:00|291.09|286.99|290.54|286.44|291.11|287.01|290.49|286.39|185
1642380000000|2022-01-17 00:40:00|290.55|286.45|291.19|287.09|291.31|287.21|290.55|286.45|152
1642380300000|2022-01-17 00:45:00|291.17|287.07|291.22|287.12|291.25|287.15|291.06|286.96|97
1642380600000|2022-01-17 00:50:00|291.21|287.11|290.78|286.68|291.23|287.13|290.78|286.68|129
1642380900000|2022-01-17 00:55:00|290.77|286.67|290.26|286.16|290.86|286.76|290.19|286.09|206
1642381200000|2022-01-17 01:00:00|290.25|286.15|290.61|286.51|290.62|286.52|290.15|286.05|197
1642381500000|2022-01-17 01:05:00|290.62|286.52|290.73|286.63|290.8|286.7|290.34|286.24|150
1642381800000|2022-01-17 01:10:00|290.76|286.66|290.24|286.14|290.83|286.73|290.21|286.11|179
1642382100000|2022-01-17 01:15:00|290.25|286.15|291.01|286.91|291.07|286.97|290.25|286.15|242
1642382400000|2022-01-17 01:20:00|291.02|286.92|290.82|286.72|291.04|286.94|290.45|286.35|237
1642382700000|2022-01-17 01:25:00|290.8|286.7|290.91|286.81|290.99|286.89|290.45|286.35|211
1642383000000|2022-01-17 01:30:00|290.89|286.79|290.69|286.59|291.15|287.05|290.6|286.5|228
1642383300000|2022-01-17 01:35:00|290.73|286.63|290.3|286.2|290.79|286.69|290.11|286.01|175
1642383600000|2022-01-17 01:40:00|290.36|286.26|290.17|286.07|290.41|286.31|289.79|285.69|254
1642383900000|2022-01-17 01:45:00|290.18|286.08|290.45|286.35|290.49|286.39|290.02|285.92|201
1642384200000|2022-01-17 01:50:00|290.46|286.36|290.33|286.23|290.64|286.54|290.33|286.23|135
1642384500000|2022-01-17 01:55:00|290.34|286.24|290.5|286.4|290.52|286.42|290.25|286.15|175
1642384800000|2022-01-17 02:00:00|290.51|286.41|290.62|286.52|290.83|286.73|290.35|286.25|158
1642385100000|2022-01-17 02:05:00|290.64|286.54|290.83|286.73|291.09|286.99|290.62|286.52|179
1642385400000|2022-01-17 02:10:00|290.82|286.72|289.85|285.75|290.87|286.77|289.59|285.49|261
1642385700000|2022-01-17 02:15:00|289.84|285.74|290.27|286.17|290.35|286.25|289.68|285.58|179
1642386000000|2022-01-17 02:20:00|290.22|286.12|290.7|286.6|290.75|286.65|290.06|285.96|164
1642386300000|2022-01-17 02:25:00|290.79|286.69|290.73|286.63|290.82|286.72|290.48|286.38|153
1642386600000|2022-01-17 02:30:00|290.77|286.67|290.32|286.22|290.81|286.71|290.27|286.17|261
1642386900000|2022-01-17 02:35:00|290.29|286.19|290.39|286.29|290.81|286.71|290.29|286.19|255
1642387200000|2022-01-17 02:40:00|290.38|286.28|290.76|286.66|290.79|286.69|290.31|286.21|227
1642387500000|2022-01-17 02:45:00|290.77|286.67|291.35|287.25|291.35|287.25|290.72|286.62|119
1642387800000|2022-01-17 02:50:00|291.36|287.26|291.36|287.26|291.39|287.29|291.12|287.02|109
1642388100000|2022-01-17 02:55:00|291.39|287.29|291.62|287.52|291.83|287.73|291.34|287.24|235
1642388400000|2022-01-17 03:00:00|291.6|287.5|291.7|287.6|291.91|287.81|291.44|287.34|153
1642388700000|2022-01-17 03:05:00|291.71|287.61|291.9|287.8|292.09|287.99|291.57|287.47|167
1642389000000|2022-01-17 03:10:00|291.89|287.79|291.57|287.47|291.94|287.84|291.5|287.4|146
1642389300000|2022-01-17 03:15:00|291.56|287.46|291.55|287.45|291.81|287.71|291.44|287.34|213
1642389600000|2022-01-17 03:20:00|291.54|287.44|291.32|287.22|291.6|287.5|291.29|287.19|147
1642389900000|2022-01-17 03:25:00|291.31|287.21|290.66|286.56|291.32|287.22|290.5|286.4|215
1642390200000|2022-01-17 03:30:00|290.7|286.6|289.58|285.48|290.72|286.62|289.56|285.46|298
1642390500000|2022-01-17 03:35:00|289.57|285.47|289.75|285.65|289.75|285.65|289.02|284.92|285
1642390800000|2022-01-17 03:40:00|289.74|285.64|289.54|285.44|289.78|285.68|289.38|285.28|268
1642391100000|2022-01-17 03:45:00|289.53|285.43|289.27|285.17|289.56|285.46|289.17|285.07|244
1642391400000|2022-01-17 03:50:00|289.31|285.21|289.57|285.47|289.6|285.5|289.19|285.09|181
1642391700000|2022-01-17 03:55:00|289.56|285.46|288.04|283.94|289.56|285.46|288|283.9|328
1642392000000|2022-01-17 04:00:00|288.05|283.95|288.8|284.7|288.84|284.74|287.66|283.56|378
1642392300000|2022-01-17 04:05:00|288.81|284.71|289.18|285.08|289.18|285.08|288.36|284.26|191
1642392600000|2022-01-17 04:10:00|289.17|285.07|289.3|285.2|289.31|285.21|289.09|284.99|181
1642392900000|2022-01-17 04:15:00|289.31|285.21|289.59|285.49|289.81|285.71|289.28|285.18|190
1642393200000|2022-01-17 04:20:00|289.58|285.48|289.37|285.27|289.71|285.61|289.37|285.27|123
1642393500000|2022-01-17 04:25:00|289.39|285.29|289.11|285.01|289.41|285.31|288.81|284.71|241
1642393800000|2022-01-17 04:30:00|289.1|285|288.61|284.51|289.18|285.08|288.5|284.4|224
1642394100000|2022-01-17 04:35:00|288.6|284.5|288.59|284.49|288.82|284.72|288.4|284.3|168
1642394400000|2022-01-17 04:40:00|288.58|284.48|288.89|284.79|288.89|284.79|288.39|284.29|172
1642394700000|2022-01-17 04:45:00|288.9|284.8|289.52|285.42|289.52|285.42|288.9|284.8|143
1642395000000|2022-01-17 04:50:00|289.53|285.43|289.08|284.98|289.58|285.48|289.08|284.98|223
1642395300000|2022-01-17 04:55:00|289.07|284.97|288.46|284.36|289.11|285.01|288.45|284.35|179
1642395600000|2022-01-17 05:00:00|288.49|284.39|287.76|283.66|288.49|284.39|286.8|282.7|509
1642395900000|2022-01-17 05:05:00|287.77|283.67|287.33|283.23|287.85|283.75|287.15|283.05|270
1642396200000|2022-01-17 05:10:00|287.31|283.21|287.39|283.29|287.65|283.55|287.29|283.19|288
1642396500000|2022-01-17 05:15:00|287.37|283.27|287.89|283.79|287.91|283.81|287.37|283.27|238
1642396800000|2022-01-17 05:20:00|287.87|283.77|288.09|283.99|288.29|284.19|287.87|283.77|194
1642397100000|2022-01-17 05:25:00|288.08|283.98|288.37|284.27|288.52|284.42|288.07|283.97|209
1642397400000|2022-01-17 05:30:00|288.38|284.28|288.45|284.35|288.53|284.43|288.32|284.22|162
1642397700000|2022-01-17 05:35:00|288.44|284.34|288.88|284.78|288.9|284.8|288.36|284.26|160
1642398000000|2022-01-17 05:40:00|288.85|284.75|288.75|284.65|288.9|284.8|288.72|284.62|111
1642398300000|2022-01-17 05:45:00|288.76|284.66|288.37|284.27|288.79|284.69|288.27|284.17|202
1642398600000|2022-01-17 05:50:00|288.38|284.28|288.36|284.26|288.44|284.34|288.08|283.98|229
1642398900000|2022-01-17 05:55:00|288.35|284.25|289.27|285.17|289.3|285.2|288.34|284.24|242
1642399200000|2022-01-17 06:00:00|289.23|285.13|289.33|285.23|289.44|285.34|289.15|285.05|228
1642399500000|2022-01-17 06:05:00|289.35|285.25|289.53|285.43|289.74|285.64|289.33|285.23|236
1642399800000|2022-01-17 06:10:00|289.52|285.42|289.19|285.09|289.56|285.46|289.06|284.96|165
1642400100000|2022-01-17 06:15:00|289.2|285.1|289.27|285.17|289.4|285.3|289.18|285.08|184
1642400400000|2022-01-17 06:20:00|289.28|285.18|290.18|286.08|290.23|286.13|289.27|285.17|238
1642400700000|2022-01-17 06:25:00|290.19|286.09|289.93|285.83|290.23|286.13|289.77|285.67|168
1642401000000|2022-01-17 06:30:00|289.92|285.82|290.26|286.16|290.31|286.21|289.92|285.82|172
1642401300000|2022-01-17 06:35:00|290.27|286.17|289.9|285.8|290.34|286.24|289.79|285.69|205
1642401600000|2022-01-17 06:40:00|289.92|285.82|289.98|285.88|290.19|286.09|289.9|285.8|190
1642401900000|2022-01-17 06:45:00|289.97|285.87|289.97|285.87|290.15|286.05|289.75|285.65|161
1642402200000|2022-01-17 06:50:00|289.99|285.89|289.41|285.31|289.99|285.89|289.4|285.3|139
1642402500000|2022-01-17 06:55:00|289.42|285.32|289.4|285.3|289.5|285.4|289.3|285.2|116
1642402800000|2022-01-17 07:00:00|289.37|285.27|289.57|285.47|289.63|285.53|289.2|285.1|160
1642403100000|2022-01-17 07:05:00|289.56|285.46|289.85|285.75|289.94|285.84|289.47|285.37|172
1642403400000|2022-01-17 07:10:00|289.86|285.76|289.72|285.62|290.6|286.5|289.66|285.56|257
1642403700000|2022-01-17 07:15:00|289.74|285.64|289.2|285.1|289.9|285.8|289.12|285.02|227
1642404000000|2022-01-17 07:20:00|289.18|285.08|289.4|285.3|289.54|285.44|289.18|285.08|173
1642404300000|2022-01-17 07:25:00|289.47|285.37|289.35|285.25|289.57|285.47|289.18|285.08|191
1642404600000|2022-01-17 07:30:00|289.36|285.26|289|284.9|289.36|285.26|288.96|284.86|185
1642404900000|2022-01-17 07:35:00|289.02|284.92|289.09|284.99|289.32|285.22|289.01|284.91|216
1642405200000|2022-01-17 07:40:00|289.07|284.97|288.93|284.83|289.21|285.11|288.66|284.56|204
1642405500000|2022-01-17 07:45:00|288.94|284.84|288.67|284.57|289.32|285.22|288.57|284.47|266
1642405800000|2022-01-17 07:50:00|288.71|284.61|288.67|284.57|288.81|284.71|288.6|284.5|164
1642406100000|2022-01-17 07:55:00|288.65|284.55|288.17|284.07|288.75|284.65|288.16|284.06|260
1642406400000|2022-01-17 08:00:00|288.18|284.08|287.42|283.32|288.68|284.58|287.39|283.29|299
1642406700000|2022-01-17 08:05:00|287.45|283.35|287.75|283.65|287.89|283.79|287.42|283.32|280
1642407000000|2022-01-17 08:10:00|287.8|283.7|288.01|283.91|288.26|284.16|287.72|283.62|193
1642407300000|2022-01-17 08:15:00|288.06|283.96|287.22|283.12|288.06|283.96|287.16|283.06|234
1642407600000|2022-01-17 08:20:00|287.23|283.13|285.81|281.71|287.25|283.15|285.74|281.64|341
1642407900000|2022-01-17 08:25:00|285.82|281.72|286.48|282.38|286.53|282.43|285.81|281.71|194
1642408200000|2022-01-17 08:30:00|286.44|282.34|286.61|282.51|286.69|282.59|285.77|281.67|292
1642408500000|2022-01-17 08:35:00|286.62|282.52|287.26|283.16|287.4|283.3|286.6|282.5|272
1642408800000|2022-01-17 08:40:00|287.24|283.14|287.48|283.38|287.54|283.44|287.23|283.13|240
1642409100000|2022-01-17 08:45:00|287.5|283.4|287.26|283.16|287.58|283.48|286.75|282.65|219
1642409400000|2022-01-17 08:50:00|287.24|283.14|287.4|283.3|287.49|283.39|287.24|283.14|196
1642409700000|2022-01-17 08:55:00|287.39|283.29|287.29|283.19|287.55|283.45|287.22|283.12|235
1642410000000|2022-01-17 09:00:00|287.27|283.17|287.39|283.29|287.82|283.72|287.21|283.11|267
1642410300000|2022-01-17 09:05:00|287.36|283.26|288.24|284.14|288.28|284.18|287.22|283.12|249
1642410600000|2022-01-17 09:10:00|288.25|284.15|288.22|284.12|288.44|284.34|288.14|284.04|219
1642410900000|2022-01-17 09:15:00|288.2|284.1|288.11|284.01|288.37|284.27|288.09|283.99|187
1642411200000|2022-01-17 09:20:00|288.1|284|288|283.9|288.1|284|287.74|283.64|159
1642411500000|2022-01-17 09:25:00|288.02|283.92|287.85|283.75|288.3|284.2|287.76|283.66|152
1642411800000|2022-01-17 09:30:00|287.83|283.73|287.83|283.73|288.28|284.18|287.76|283.66|187
1642412100000|2022-01-17 09:35:00|287.82|283.72|288.26|284.16|288.29|284.19|287.66|283.56|139
1642412400000|2022-01-17 09:40:00|288.28|284.18|288.16|284.06|288.32|284.22|288.11|284.01|178
1642412700000|2022-01-17 09:45:00|288.15|284.05|288.37|284.27|288.38|284.28|287.99|283.89|173
1642413000000|2022-01-17 09:50:00|288.36|284.26|288.91|284.81|288.91|284.81|288.36|284.26|185
1642413300000|2022-01-17 09:55:00|288.9|284.8|288.76|284.66|288.91|284.81|288.64|284.54|154
1642413600000|2022-01-17 10:00:00|288.77|284.67|288.57|284.47|289.24|285.14|288.56|284.46|202
1642413900000|2022-01-17 10:05:00|288.53|284.43|289.07|284.97|289.13|285.03|288.41|284.31|237
1642414200000|2022-01-17 10:10:00|289.1|285|289.25|285.15|289.4|285.3|289.02|284.92|162
1642414500000|2022-01-17 10:15:00|289.21|285.11|288.82|284.72|289.36|285.26|288.69|284.59|147
1642414800000|2022-01-17 10:20:00|288.81|284.71|288.44|284.34|288.82|284.72|288.42|284.32|131
1642415100000|2022-01-17 10:25:00|288.45|284.35|288.91|284.81|288.95|284.85|288.42|284.32|158
1642415400000|2022-01-17 10:30:00|288.89|284.79|288.35|284.25|288.91|284.81|288.35|284.25|173
1642415700000|2022-01-17 10:35:00|288.36|284.26|288.93|284.83|288.97|284.87|288.28|284.18|185
1642416000000|2022-01-17 10:40:00|288.92|284.82|288.72|284.62|288.92|284.82|288.64|284.54|110
1642416300000|2022-01-17 10:45:00|288.71|284.61|289.25|285.15|289.45|285.35|288.29|284.19|246
1642416600000|2022-01-17 10:50:00|289.23|285.13|289.11|285.01|289.25|285.15|288.99|284.89|145
1642416900000|2022-01-17 10:55:00|289.13|285.03|289.17|285.07|289.38|285.28|289.08|284.98|166
1642417200000|2022-01-17 11:00:00|289.19|285.09|289.24|285.14|289.44|285.34|289.1|285|160
1642417500000|2022-01-17 11:05:00|289.28|285.18|288.94|284.84|289.28|285.18|288.91|284.81|168
1642417800000|2022-01-17 11:10:00|288.93|284.83|289.37|285.27|289.51|285.41|288.93|284.83|215
1642418100000|2022-01-17 11:15:00|289.36|285.26|289.8|285.7|289.83|285.73|289.33|285.23|204
1642418400000|2022-01-17 11:20:00|289.81|285.71|289.4|285.3|289.81|285.71|289.27|285.17|185
1642418700000|2022-01-17 11:25:00|289.38|285.28|288.85|284.75|289.47|285.37|288.79|284.69|159
1642419000000|2022-01-17 11:30:00|288.83|284.73|288.51|284.41|289.01|284.91|288.27|284.17|240
1642419300000|2022-01-17 11:35:00|288.53|284.43|288.52|284.42|288.62|284.52|288.25|284.15|256
1642419600000|2022-01-17 11:40:00|288.51|284.41|288.69|284.59|288.82|284.72|288.24|284.14|262
1642419900000|2022-01-17 11:45:00|288.67|284.57|289.17|285.07|289.25|285.15|288.64|284.54|209
1642420200000|2022-01-17 11:50:00|289.15|285.05|289.61|285.51|289.7|285.6|289.15|285.05|234
1642420500000|2022-01-17 11:55:00|289.62|285.52|288.8|284.7|289.62|285.52|288.72|284.62|260
1642420800000|2022-01-17 12:00:00|288.76|284.66|288.25|284.15|288.83|284.73|288.16|284.06|345
1642421100000|2022-01-17 12:05:00|288.23|284.13|287.36|283.26|288.23|284.13|287.36|283.26|356
1642421400000|2022-01-17 12:10:00|287.39|283.29|287.46|283.36|287.56|283.46|286.61|282.51|370
1642421700000|2022-01-17 12:15:00|287.47|283.37|287.05|282.95|287.73|283.63|286.24|282.14|381
1642422000000|2022-01-17 12:20:00|287.02|282.92|288.28|284.18|288.29|284.19|286.82|282.72|411
1642422300000|2022-01-17 12:25:00|288.24|284.14|289.36|285.26|289.58|285.48|288.21|284.11|374
1642422600000|2022-01-17 12:30:00|289.35|285.25|289.35|285.25|289.56|285.46|289.28|285.18|288
1642422900000|2022-01-17 12:35:00|289.38|285.28|288.81|284.71|289.51|285.41|288.74|284.64|220
1642423200000|2022-01-17 12:40:00|288.82|284.72|288.39|284.29|289.33|285.23|288.38|284.28|252
1642423500000|2022-01-17 12:45:00|288.38|284.28|288.3|284.2|288.52|284.42|287.8|283.7|341
1642423800000|2022-01-17 12:50:00|288.31|284.21|288.3|284.2|288.43|284.33|288.08|283.98|308
1642424100000|2022-01-17 12:55:00|288.31|284.21|287.64|283.54|288.33|284.23|287.57|283.47|273
1642424400000|2022-01-17 13:00:00|287.67|283.57|287.39|283.29|288.22|284.12|287.39|283.29|262
1642424700000|2022-01-17 13:05:00|287.38|283.28|287.31|283.21|287.42|283.32|286.97|282.87|280
1642425000000|2022-01-17 13:10:00|287.32|283.22|287.55|283.45|287.57|283.47|287.21|283.11|274
1642425300000|2022-01-17 13:15:00|287.53|283.43|287.91|283.81|287.96|283.86|287.53|283.43|201
1642425600000|2022-01-17 13:20:00|287.92|283.82|288.3|284.2|288.31|284.21|287.79|283.69|176
1642425900000|2022-01-17 13:25:00|288.28|284.18|287.42|283.32|288.32|284.22|287.4|283.3|232
1642426200000|2022-01-17 13:30:00|287.39|283.29|287.62|283.52|287.62|283.52|287.19|283.09|274
1642426500000|2022-01-17 13:35:00|287.57|283.47|287.73|283.63|287.89|283.79|287.54|283.44|213
1642426800000|2022-01-17 13:40:00|287.71|283.61|287.25|283.15|287.75|283.65|287.25|283.15|236
1642427100000|2022-01-17 13:45:00|287.24|283.14|287.19|283.09|287.33|283.23|287.13|283.03|196
1642427400000|2022-01-17 13:50:00|287.18|283.08|287.49|283.39|287.51|283.41|286.79|282.69|262
1642427700000|2022-01-17 13:55:00|287.52|283.42|287.76|283.66|287.85|283.75|287.51|283.41|274
1642428000000|2022-01-17 14:00:00|287.77|283.67|287.93|283.83|288.26|284.16|287.51|283.41|264
1642428300000|2022-01-17 14:05:00|287.94|283.84|287.27|283.17|287.99|283.89|287.27|283.17|227
1642428600000|2022-01-17 14:10:00|287.26|283.16|287.46|283.36|287.46|283.36|287.07|282.97|223
1642428900000|2022-01-17 14:15:00|287.4|283.3|287.51|283.41|287.62|283.52|287|282.9|247
1642429200000|2022-01-17 14:20:00|287.52|283.42|288.02|283.92|288.03|283.93|287.52|283.42|214
1642429500000|2022-01-17 14:25:00|288.03|283.93|287.85|283.75|288.03|283.93|287.76|283.66|204
1642429800000|2022-01-17 14:30:00|287.86|283.76|287.57|283.47|288.22|284.12|287.56|283.46|203
1642430100000|2022-01-17 14:35:00|287.6|283.5|288.21|284.11|288.22|284.12|287.46|283.36|288
1642430400000|2022-01-17 14:40:00|288.19|284.09|288.26|284.16|288.32|284.22|288.16|284.06|206
1642430700000|2022-01-17 14:45:00|288.27|284.17|287.56|283.46|288.33|284.23|287.48|283.38|226
1642431000000|2022-01-17 14:50:00|287.51|283.41|287.57|283.47|287.72|283.62|287.35|283.25|229
1642431300000|2022-01-17 14:55:00|287.58|283.48|287.9|283.8|288|283.9|287.41|283.31|261
1642431600000|2022-01-17 15:00:00|287.92|283.82|286.47|282.37|288|283.9|286.44|282.34|318
1642431900000|2022-01-17 15:05:00|286.5|282.4|286.3|282.2|287.21|283.11|286.29|282.19|254
1642432200000|2022-01-17 15:10:00|286.29|282.19|286.34|282.24|286.44|282.34|285.49|281.39|372
1642432500000|2022-01-17 15:15:00|286.35|282.25|286.86|282.76|286.96|282.86|286.2|282.1|343
1642432800000|2022-01-17 15:20:00|286.91|282.81|286.81|282.71|287.26|283.16|286.71|282.61|307
1642433100000|2022-01-17 15:25:00|286.83|282.73|287.19|283.09|287.32|283.22|286.68|282.58|258
1642433400000|2022-01-17 15:30:00|287.21|283.11|286.4|282.3|287.33|283.23|286.39|282.29|317
1642433700000|2022-01-17 15:35:00|286.41|282.31|286.89|282.79|286.91|282.81|286.38|282.28|313
1642434000000|2022-01-17 15:40:00|286.88|282.78|286.75|282.65|286.91|282.81|286.64|282.54|233
1642434300000|2022-01-17 15:45:00|286.73|282.63|286.25|282.15|286.89|282.79|286.21|282.11|269
1642434600000|2022-01-17 15:50:00|286.23|282.13|285.53|281.43|286.23|282.13|285.53|281.43|304
1642434900000|2022-01-17 15:55:00|285.43|281.33|284.79|280.69|285.61|281.51|284.25|280.15|426
1642435200000|2022-01-17 16:00:00|284.76|280.66|285.59|281.49|285.68|281.58|284.51|280.41|324
1642435500000|2022-01-17 16:05:00|285.55|281.45|284.18|280.08|285.64|281.54|284.11|280.01|401
1642435800000|2022-01-17 16:10:00|284.19|280.09|282.51|278.41|284.19|280.09|282.25|278.15|612
1642436100000|2022-01-17 16:15:00|282.52|278.42|283.56|279.46|283.9|279.8|282.3|278.2|517
1642436400000|2022-01-17 16:20:00|283.55|279.45|284.8|280.7|284.91|280.81|283.22|279.12|461
1642436700000|2022-01-17 16:25:00|284.82|280.72|284.67|280.57|284.9|280.8|284.52|280.42|373
1642437000000|2022-01-17 16:30:00|284.68|280.58|284.09|279.99|285.2|281.1|284.07|279.97|366
1642437300000|2022-01-17 16:35:00|284.08|279.98|284.53|280.43|284.75|280.65|283.85|279.75|354
1642437600000|2022-01-17 16:40:00|284.54|280.44|284.91|280.81|284.99|280.89|284.27|280.17|317
1642437900000|2022-01-17 16:45:00|284.9|280.8|284.65|280.55|285.07|280.97|284.33|280.23|280
1642438200000|2022-01-17 16:50:00|284.64|280.54|284.84|280.74|284.86|280.76|284.34|280.24|332
1642438500000|2022-01-17 16:55:00|284.85|280.75|285.15|281.05|285.34|281.24|284.59|280.49|222
1642438800000|2022-01-17 17:00:00|285.19|281.09|284.3|280.2|285.28|281.18|284.2|280.1|322
1642439100000|2022-01-17 17:05:00|284.29|280.19|284.18|280.08|284.84|280.74|283.85|279.75|360
1642439400000|2022-01-17 17:10:00|284.19|280.09|282.89|278.79|284.23|280.13|282.8|278.7|299
1642439700000|2022-01-17 17:15:00|282.88|278.78|283.87|279.77|283.96|279.86|282.72|278.62|327
1642440000000|2022-01-17 17:20:00|283.89|279.79|283.56|279.46|284.24|280.14|283.52|279.42|254
1642440300000|2022-01-17 17:25:00|283.57|279.47|283.47|279.37|283.69|279.59|283.29|279.19|345
1642440600000|2022-01-17 17:30:00|283.46|279.36|284.35|280.25|284.35|280.25|282.82|278.72|412
1642440900000|2022-01-17 17:35:00|284.37|280.27|284.13|280.03|284.54|280.44|284.08|279.98|366
1642441200000|2022-01-17 17:40:00|284.12|280.02|284.91|280.81|284.92|280.82|284.06|279.96|297
1642441500000|2022-01-17 17:45:00|284.92|280.82|284.55|280.45|285.02|280.92|284.51|280.41|280
1642441800000|2022-01-17 17:50:00|284.53|280.43|284.17|280.07|284.69|280.59|284.1|280|316
1642442100000|2022-01-17 17:55:00|284.16|280.06|284.29|280.19|284.31|280.21|283.7|279.6|369
1642442400000|2022-01-17 18:00:00|284.3|280.2|283.57|279.47|284.39|280.29|283.41|279.31|287
1642442700000|2022-01-17 18:05:00|283.58|279.48|283.2|279.1|283.72|279.62|283.15|279.05|339
1642443000000|2022-01-17 18:10:00|283.19|279.09|283.58|279.48|283.61|279.51|282.81|278.71|281
1642443300000|2022-01-17 18:15:00|283.57|279.47|283.06|278.96|283.58|279.48|282.89|278.79|347
1642443600000|2022-01-17 18:20:00|283.05|278.95|283.64|279.54|283.71|279.61|282.67|278.57|335
1642443900000|2022-01-17 18:25:00|283.66|279.56|283.84|279.74|284.04|279.94|283.56|279.46|275
1642444200000|2022-01-17 18:30:00|283.88|279.78|284.5|280.4|284.56|280.46|283.73|279.63|294
1642444500000|2022-01-17 18:35:00|284.49|280.39|284.11|280.01|284.52|280.42|283.86|279.76|251
1642444800000|2022-01-17 18:40:00|284.12|280.02|284.73|280.63|284.78|280.68|284.01|279.91|212
1642445100000|2022-01-17 18:45:00|284.72|280.62|285.37|281.27|285.37|281.27|284.65|280.55|326
1642445400000|2022-01-17 18:50:00|285.35|281.25|285.5|281.4|285.53|281.43|285.24|281.14|183
1642445700000|2022-01-17 18:55:00|285.52|281.42|285.46|281.36|285.55|281.45|285.38|281.28|165
1642446000000|2022-01-17 19:00:00|285.48|281.38|285.29|281.19|285.64|281.54|285.15|281.05|239
1642446300000|2022-01-17 19:05:00|285.28|281.18|285.33|281.23|285.47|281.37|285.04|280.94|230
1642446600000|2022-01-17 19:10:00|285.3|281.2|285.65|281.55|285.66|281.56|285.2|281.1|240
1642446900000|2022-01-17 19:15:00|285.62|281.52|285.47|281.37|285.66|281.56|285.46|281.36|182
1642447200000|2022-01-17 19:20:00|285.48|281.38|285.26|281.16|285.51|281.41|285.14|281.04|130
1642447500000|2022-01-17 19:25:00|285.31|281.21|285.48|281.38|285.53|281.43|285.22|281.12|181
1642447800000|2022-01-17 19:30:00|285.47|281.37|285.63|281.53|285.67|281.57|285.24|281.14|213
1642448100000|2022-01-17 19:35:00|285.66|281.56|285.88|281.78|285.92|281.82|285.62|281.52|209
1642448400000|2022-01-17 19:40:00|285.86|281.76|285.95|281.85|285.95|281.85|285.73|281.63|167
1642448700000|2022-01-17 19:45:00|286.03|281.93|285.79|281.69|286.03|281.93|285.62|281.52|184
1642449000000|2022-01-17 19:50:00|285.8|281.7|286.08|281.98|286.1|282|285.73|281.63|141
1642449300000|2022-01-17 19:55:00|286.1|282|285.75|281.65|286.29|282.19|285.7|281.6|257
1642449600000|2022-01-17 20:00:00|285.76|281.66|285.73|281.63|285.9|281.8|285.49|281.39|295
1642449900000|2022-01-17 20:05:00|285.77|281.67|285.68|281.58|285.82|281.72|285.49|281.39|273
1642450200000|2022-01-17 20:10:00|285.62|281.52|285.23|281.13|285.73|281.63|285.18|281.08|279
1642450500000|2022-01-17 20:15:00|285.24|281.14|285.23|281.13|285.45|281.35|285.12|281.02|256
1642450800000|2022-01-17 20:20:00|285.24|281.14|285.53|281.43|285.62|281.52|285.15|281.05|238
1642451100000|2022-01-17 20:25:00|285.54|281.44|284.82|280.72|285.63|281.53|284.78|280.68|253
1642451400000|2022-01-17 20:30:00|284.8|280.7|284.68|280.58|284.89|280.79|284.53|280.43|212
1642451700000|2022-01-17 20:35:00|284.67|280.57|284.51|280.41|284.68|280.58|284.37|280.27|237
1642452000000|2022-01-17 20:40:00|284.53|280.43|284.74|280.64|284.79|280.69|284.29|280.19|293
1642452300000|2022-01-17 20:45:00|284.75|280.65|284.48|280.38|285.11|281.01|284.45|280.35|225
1642452600000|2022-01-17 20:50:00|284.47|280.37|284.76|280.66|284.85|280.75|284.45|280.35|193
1642452900000|2022-01-17 20:55:00|284.73|280.63|284.48|280.38|284.82|280.72|284.48|280.38|149
1642453200000|2022-01-17 21:00:00|284.49|280.39|284.79|280.69|284.82|280.72|284.33|280.23|248
1642453500000|2022-01-17 21:05:00|284.82|280.72|284.19|280.09|284.91|280.81|284.18|280.08|252
1642453800000|2022-01-17 21:10:00|284.18|280.08|284.27|280.17|284.48|280.38|283.98|279.88|271
1642454100000|2022-01-17 21:15:00|284.25|280.15|283.48|279.38|284.32|280.22|283.36|279.26|261
1642454400000|2022-01-17 21:20:00|283.44|279.34|282.99|278.89|283.64|279.54|282.96|278.86|224
1642454700000|2022-01-17 21:25:00|283.01|278.91|282.18|278.08|283.25|279.15|282.17|278.07|286
1642455000000|2022-01-17 21:30:00|282.19|278.09|282.09|277.99|282.42|278.32|281.68|277.58|336
1642455300000|2022-01-17 21:35:00|282.1|278|281.35|277.25|282.29|278.19|281.35|277.25|284
1642455600000|2022-01-17 21:40:00|281.44|277.34|280.62|276.52|281.44|277.34|280.18|276.08|461
1642455900000|2022-01-17 21:45:00|280.61|276.51|280.8|276.7|280.92|276.82|280.2|276.1|298
1642456200000|2022-01-17 21:50:00|280.78|276.68|281.51|277.41|281.52|277.42|280.35|276.25|239
1642456500000|2022-01-17 21:55:00|281.52|277.42|281.35|277.25|281.74|277.64|281.25|277.15|254
1642456800000|2022-01-17 22:00:00|281.34|277.24|281.24|277.14|281.48|277.38|281.14|277.04|141
1642457100000|2022-01-17 22:05:00|281.25|277.15|281.62|277.52|281.69|277.59|281.23|277.13|188
1642457400000|2022-01-17 22:10:00|281.7|277.6|281.43|277.33|281.99|277.89|281.35|277.25|192
1642457700000|2022-01-17 22:15:00|281.41|277.31|280.81|276.71|281.42|277.32|280.47|276.37|250
1642458000000|2022-01-17 22:20:00|280.83|276.73|281.84|277.74|281.84|277.74|280.81|276.71|162
1642458300000|2022-01-17 22:25:00|281.81|277.71|282.25|278.15|282.25|278.15|281.81|277.71|120
1642458600000|2022-01-17 22:30:00|282.22|278.12|283.54|279.44|283.56|279.46|282.21|278.11|180
1642458900000|2022-01-17 22:35:00|283.55|279.45|284.86|280.76|285.09|280.99|283.54|279.44|269
1642459200000|2022-01-17 22:40:00|284.87|280.77|284.66|280.56|284.89|280.79|284.08|279.98|236
1642459500000|2022-01-17 22:45:00|284.67|280.57|284.25|280.15|284.74|280.64|284.23|280.13|124
1642459800000|2022-01-17 22:50:00|284.29|280.19|283.25|279.15|284.29|280.19|283.25|279.15|197
1642460100000|2022-01-17 22:55:00|283.24|279.14|283.57|279.47|283.82|279.72|283.24|279.14|166
1642460400000|2022-01-17 23:00:00|283.56|279.46|284.27|280.17|284.32|280.22|283.19|279.09|301
1642460700000|2022-01-17 23:05:00|284.23|280.13|284.5|280.4|284.58|280.48|284.12|280.02|228
1642461000000|2022-01-17 23:10:00|284.53|280.43|284.85|280.75|284.95|280.85|284.46|280.36|212
1642461300000|2022-01-17 23:15:00|284.86|280.76|284.82|280.72|285.12|281.02|284.38|280.28|246
1642461600000|2022-01-17 23:20:00|284.84|280.74|284.35|280.25|284.84|280.74|284.33|280.23|231
1642461900000|2022-01-17 23:25:00|284.37|280.27|284.6|280.5|284.62|280.52|284.16|280.06|209
1642462200000|2022-01-17 23:30:00|284.58|280.48|284.91|280.81|284.93|280.83|284.47|280.37|211
1642462500000|2022-01-17 23:35:00|284.92|280.82|285|280.9|285.28|281.18|284.8|280.7|249
1642462800000|2022-01-17 23:40:00|285.06|280.96|285.33|281.23|285.37|281.27|284.85|280.75|237
1642463100000|2022-01-17 23:45:00|285.32|281.22|285.51|281.41|285.58|281.48|285.04|280.94|183
1642463400000|2022-01-17 23:50:00|285.52|281.42|285|280.9|285.55|281.45|284.81|280.71|259
1642463700000|2022-01-17 23:55:00|284.91|280.81|285.31|281.21|285.54|281.44|284.9|280.8|230
1642464000000|2022-01-18 00:00:00|285.33|281.23|285.32|281.22|285.92|281.82|285.26|281.16|325
1642464300000|2022-01-18 00:05:00|285.31|281.21|286.04|281.94|286.11|282.01|284.79|280.69|376
1642464600000|2022-01-18 00:10:00|286.07|281.97|286.39|282.29|286.53|282.43|285.9|281.8|322
1642464900000|2022-01-18 00:15:00|286.4|282.3|287.28|283.18|287.51|283.41|286.4|282.3|326
1642465200000|2022-01-18 00:20:00|287.27|283.17|287.16|283.06|287.61|283.51|287.09|282.99|243
1642465500000|2022-01-18 00:25:00|287.14|283.04|286.67|282.57|287.16|283.06|286.6|282.5|220
1642465800000|2022-01-18 00:30:00|286.66|282.56|286.62|282.52|286.78|282.68|286.37|282.27|218
1642466100000|2022-01-18 00:35:00|286.69|282.59|287.04|282.94|287.12|283.02|286.68|282.58|146
1642466400000|2022-01-18 00:40:00|287.03|282.93|287.31|283.21|287.38|283.28|286.94|282.84|241
1642466700000|2022-01-18 00:45:00|287.35|283.25|288.26|284.16|288.31|284.21|287.35|283.25|229
1642467000000|2022-01-18 00:50:00|288.27|284.17|288.42|284.32|288.46|284.36|288.17|284.07|270
1642467300000|2022-01-18 00:55:00|288.41|284.31|288.4|284.3|288.47|284.37|288.29|284.19|142
1642467600000|2022-01-18 01:00:00|288.37|284.27|288.11|284.01|288.53|284.43|287.7|283.6|303
1642467900000|2022-01-18 01:05:00|288.12|284.02|288.21|284.11|288.48|284.38|288.09|283.99|197
1642468200000|2022-01-18 01:10:00|288.22|284.12|288.96|284.86|289.07|284.97|288.22|284.12|298
1642468500000|2022-01-18 01:15:00|288.97|284.87|288.96|284.86|289.06|284.96|288.59|284.49|175
1642468800000|2022-01-18 01:20:00|288.91|284.81|289.43|285.33|289.52|285.42|288.87|284.77|221
1642469100000|2022-01-18 01:25:00|289.38|285.28|289.25|285.15|289.75|285.65|289.25|285.15|183
1642469400000|2022-01-18 01:30:00|289.26|285.16|288.82|284.72|289.28|285.18|288.7|284.6|240
1642469700000|2022-01-18 01:35:00|288.78|284.68|288.71|284.61|289.16|285.06|288.62|284.52|169
1642470000000|2022-01-18 01:40:00|288.7|284.6|288.32|284.22|288.83|284.73|288.3|284.2|183
1642470300000|2022-01-18 01:45:00|288.35|284.25|288.11|284.01|288.57|284.47|287.9|283.8|199
1642470600000|2022-01-18 01:50:00|288.1|284|290.77|286.67|290.81|286.71|288.1|284|355
1642470900000|2022-01-18 01:55:00|290.76|286.66|291.91|287.81|292.27|288.17|290.73|286.63|294
1642471200000|2022-01-18 02:00:00|291.92|287.82|291.46|287.36|292.5|288.4|291.27|287.17|370
1642471500000|2022-01-18 02:05:00|291.45|287.35|292.73|288.63|294.1|290|291.43|287.33|403
1642471800000|2022-01-18 02:10:00|292.74|288.64|293.53|289.43|293.79|289.69|292.56|288.46|355
1642472100000|2022-01-18 02:15:00|293.58|289.48|294.46|290.36|294.79|290.69|293.13|289.03|321
1642472400000|2022-01-18 02:20:00|294.47|290.37|293.25|289.15|294.66|290.56|293.22|289.12|266
1642472700000|2022-01-18 02:25:00|293.24|289.14|292.58|288.48|293.27|289.17|292.25|288.15|266
1642473000000|2022-01-18 02:30:00|292.55|288.45|292.72|288.62|292.83|288.73|292.49|288.39|176
1642473300000|2022-01-18 02:35:00|292.71|288.61|292.89|288.79|292.93|288.83|292.41|288.31|206
1642473600000|2022-01-18 02:40:00|292.94|288.84|294.38|290.28|294.61|290.51|292.86|288.76|250
1642473900000|2022-01-18 02:45:00|294.37|290.27|294.22|290.12|294.73|290.63|294.02|289.92|239
1642474200000|2022-01-18 02:50:00|294.21|290.11|293.76|289.66|294.51|290.41|293.76|289.66|256
1642474500000|2022-01-18 02:55:00|293.75|289.65|294.73|290.63|294.84|290.74|293.41|289.31|263
1642474800000|2022-01-18 03:00:00|294.82|290.72|294.42|290.32|295.65|291.55|294.3|290.2|338
1642475100000|2022-01-18 03:05:00|294.4|290.3|294.55|290.45|294.92|290.82|294.4|290.3|233
1642475400000|2022-01-18 03:10:00|294.57|290.47|293.58|289.48|294.69|290.59|293.58|289.48|236
1642475700000|2022-01-18 03:15:00|293.59|289.49|293.31|289.21|293.6|289.5|293.15|289.05|274
1642476000000|2022-01-18 03:20:00|293.29|289.19|293.25|289.15|293.45|289.35|293.21|289.11|119
1642476300000|2022-01-18 03:25:00|293.24|289.14|293.11|289.01|293.66|289.56|292.44|288.34|287
1642476600000|2022-01-18 03:30:00|292.9|288.8|292.72|288.62|293.31|289.21|292.59|288.49|298
1642476900000|2022-01-18 03:35:00|292.73|288.63|291.01|286.91|292.74|288.64|290.84|286.74|430
1642477200000|2022-01-18 03:40:00|291|286.9|290.87|286.77|291.38|287.28|290.63|286.53|334
1642477500000|2022-01-18 03:45:00|290.81|286.71|290.73|286.63|292.37|288.27|290.57|286.47|494
1642477800000|2022-01-18 03:50:00|290.71|286.61|291.41|287.31|291.49|287.39|290.49|286.39|328
1642478100000|2022-01-18 03:55:00|291.4|287.3|290.92|286.82|291.48|287.38|290.68|286.58|326
1642478400000|2022-01-18 04:00:00|290.91|286.81|290.11|286.01|291.22|287.12|289.37|285.27|479
1642478700000|2022-01-18 04:05:00|290.1|286|290.09|285.99|290.33|286.23|290.02|285.92|217
1642479000000|2022-01-18 04:10:00|290.08|285.98|288.89|284.79|290.11|286.01|288.72|284.62|254
1642479300000|2022-01-18 04:15:00|288.9|284.8|287.49|283.39|289.38|285.28|287.49|283.39|432
1642479600000|2022-01-18 04:20:00|287.51|283.41|286.77|282.67|287.55|283.45|286.58|282.48|439
1642479900000|2022-01-18 04:25:00|286.76|282.66|287.36|283.26|287.72|283.62|286.76|282.66|310
1642480200000|2022-01-18 04:30:00|287.38|283.28|286.45|282.35|287.47|283.37|286.4|282.3|328
1642480500000|2022-01-18 04:35:00|286.46|282.36|287.61|283.51|287.68|283.58|286.23|282.13|368
1642480800000|2022-01-18 04:40:00|287.62|283.52|288.31|284.21|288.39|284.29|287.5|283.4|183
1642481100000|2022-01-18 04:45:00|288.33|284.23|288.28|284.18|288.48|284.38|287.86|283.76|261
1642481400000|2022-01-18 04:50:00|288.3|284.2|288.63|284.53|288.63|284.53|287.9|283.8|204
1642481700000|2022-01-18 04:55:00|288.64|284.54|288.22|284.12|288.7|284.6|288.19|284.09|195
1642482000000|2022-01-18 05:00:00|288.21|284.11|287.14|283.04|288.21|284.11|287.13|283.03|180
1642482300000|2022-01-18 05:05:00|287.15|283.05|288.13|284.03|288.21|284.11|287.1|283|204
1642482600000|2022-01-18 05:10:00|288.17|284.07|288.62|284.52|288.71|284.61|288.12|284.02|222
1642482900000|2022-01-18 05:15:00|288.61|284.51|288.13|284.03|288.75|284.65|288.09|283.99|201
1642483200000|2022-01-18 05:20:00|288.11|284.01|287.48|283.38|288.16|284.06|287.41|283.31|189
1642483500000|2022-01-18 05:25:00|287.47|283.37|287.97|283.87|287.97|283.87|287.45|283.35|98
1642483800000|2022-01-18 05:30:00|288|283.9|287.39|283.29|288.3|284.2|287.29|283.19|226
1642484100000|2022-01-18 05:35:00|287.38|283.28|287.61|283.51|287.77|283.67|287.33|283.23|143
1642484400000|2022-01-18 05:40:00|287.62|283.52|287.15|283.05|287.62|283.52|287.1|283|126
1642484700000|2022-01-18 05:45:00|287.14|283.04|287.84|283.74|287.87|283.77|287.14|283.04|162
1642485000000|2022-01-18 05:50:00|287.85|283.75|288.25|284.15|288.25|284.15|287.68|283.58|153
1642485300000|2022-01-18 05:55:00|288.26|284.16|288.2|284.1|288.42|284.32|288.19|284.09|157
1642485600000|2022-01-18 06:00:00|288.19|284.09|289.51|285.41|289.61|285.51|288.15|284.05|276
1642485900000|2022-01-18 06:05:00|289.5|285.4|289.68|285.58|289.89|285.79|289.46|285.36|235
1642486200000|2022-01-18 06:10:00|289.72|285.62|289.8|285.7|289.91|285.81|289.61|285.51|220
1642486500000|2022-01-18 06:15:00|289.79|285.69|289.36|285.26|289.9|285.8|289.24|285.14|213
1642486800000|2022-01-18 06:20:00|289.35|285.25|289.77|285.67|289.8|285.7|289.35|285.25|151
1642487100000|2022-01-18 06:25:00|289.76|285.66|290.39|286.29|290.43|286.33|289.76|285.66|199
1642487400000|2022-01-18 06:30:00|290.38|286.28|289.62|285.52|290.4|286.3|289.59|285.49|268
1642487700000|2022-01-18 06:35:00|289.61|285.51|289.64|285.54|289.88|285.78|289.59|285.49|197
1642488000000|2022-01-18 06:40:00|289.65|285.55|290.11|286.01|290.28|286.18|289.65|285.55|179
1642488300000|2022-01-18 06:45:00|290.13|286.03|291.23|287.13|291.23|287.13|289.9|285.8|226
1642488600000|2022-01-18 06:50:00|291.25|287.15|291.13|287.03|291.4|287.3|291.11|287.01|263
1642488900000|2022-01-18 06:55:00|291.14|287.04|290.81|286.71|291.2|287.1|290.68|286.58|222
1642489200000|2022-01-18 07:00:00|290.8|286.7|290.45|286.35|291.31|287.21|290.38|286.28|236
1642489500000|2022-01-18 07:05:00|290.44|286.34|289.88|285.78|290.63|286.53|289.68|285.58|268
1642489800000|2022-01-18 07:10:00|289.86|285.76|289.56|285.46|289.88|285.78|289.52|285.42|156
1642490100000|2022-01-18 07:15:00|289.55|285.45|290.11|286.01|290.11|286.01|289.51|285.41|168
1642490400000|2022-01-18 07:20:00|290.07|285.97|288.41|284.31|290.27|286.17|288.37|284.27|331
1642490700000|2022-01-18 07:25:00|288.4|284.3|288.59|284.49|288.68|284.58|287.74|283.64|245
1642491000000|2022-01-18 07:30:00|288.55|284.45|288.43|284.33|288.69|284.59|287.7|283.6|299
1642491300000|2022-01-18 07:35:00|288.42|284.32|288.71|284.61|288.73|284.63|288.26|284.16|240
1642491600000|2022-01-18 07:40:00|288.7|284.6|288.17|284.07|288.78|284.68|287.84|283.74|296
1642491900000|2022-01-18 07:45:00|288.16|284.06|288.45|284.35|288.54|284.44|287.8|283.7|250
1642492200000|2022-01-18 07:50:00|288.47|284.37|288.21|284.11|288.63|284.53|288.12|284.02|215
1642492500000|2022-01-18 07:55:00|288.22|284.12|288.76|284.66|288.84|284.74|288.2|284.1|169
1642492800000|2022-01-18 08:00:00|288.77|284.67|288.44|284.34|288.81|284.71|288.24|284.14|306
1642493100000|2022-01-18 08:05:00|288.43|284.33|287.68|283.58|288.46|284.36|287.32|283.22|304
1642493400000|2022-01-18 08:10:00|287.67|283.57|286.67|282.57|287.69|283.59|286.56|282.46|459
1642493700000|2022-01-18 08:15:00|286.66|282.56|286.28|282.18|287.2|283.1|286.26|282.16|354
1642494000000|2022-01-18 08:20:00|286.29|282.19|284.94|280.84|286.48|282.38|284.48|280.38|392
1642494300000|2022-01-18 08:25:00|284.95|280.85|284.06|279.96|285.47|281.37|283.78|279.68|506
1642494600000|2022-01-18 08:30:00|284.05|279.95|283.59|279.49|284.24|280.14|283.32|279.22|455
1642494900000|2022-01-18 08:35:00|283.64|279.54|283.31|279.21|283.85|279.75|282.61|278.51|436
1642495200000|2022-01-18 08:40:00|283.3|279.2|283.76|279.66|283.82|279.72|283.26|279.16|307
1642495500000|2022-01-18 08:45:00|283.75|279.65|283.24|279.14|283.84|279.74|283.06|278.96|349
1642495800000|2022-01-18 08:50:00|283.23|279.13|281.97|277.87|283.23|279.13|281.62|277.52|325
1642496100000|2022-01-18 08:55:00|281.99|277.89|281.17|277.07|282.57|278.47|281.1|277|467
1642496400000|2022-01-18 09:00:00|281.18|277.08|281.17|277.07|281.73|277.63|280.42|276.32|517
1642496700000|2022-01-18 09:05:00|281.16|277.06|280.61|276.51|281.31|277.21|280.54|276.44|357
1642497000000|2022-01-18 09:10:00|280.6|276.5|279.42|275.32|280.8|276.7|278.52|274.42|536
1642497300000|2022-01-18 09:15:00|279.41|275.31|277.85|273.75|280.33|276.23|277.85|273.75|591
1642497600000|2022-01-18 09:20:00|277.84|273.74|277.79|273.69|278.15|274.05|276.81|272.71|571
1642497900000|2022-01-18 09:25:00|277.84|273.74|280.2|276.1|280.39|276.29|277.75|273.65|490
1642498200000|2022-01-18 09:30:00|280.19|276.09|279.22|275.12|280.9|276.8|279.1|275|475
1642498500000|2022-01-18 09:35:00|279.21|275.11|279.66|275.56|280.48|276.38|278.83|274.73|511
1642498800000|2022-01-18 09:40:00|279.64|275.54|279.95|275.85|280.12|276.02|279.47|275.37|469
1642499100000|2022-01-18 09:45:00|279.94|275.84|280.58|276.48|280.68|276.58|279.64|275.54|378
1642499400000|2022-01-18 09:50:00|280.57|276.47|280|275.9|280.71|276.61|279.87|275.77|317
1642499700000|2022-01-18 09:55:00|279.94|275.84|280.24|276.14|280.28|276.18|279.68|275.58|316
1642500000000|2022-01-18 10:00:00|280.22|276.12|279.93|275.83|280.45|276.35|279.47|275.37|362
1642500300000|2022-01-18 10:05:00|279.94|275.84|280.45|276.35|280.71|276.61|279.83|275.73|320
1642500600000|2022-01-18 10:10:00|280.46|276.36|280.75|276.65|280.84|276.74|280.38|276.28|233
1642500900000|2022-01-18 10:15:00|280.76|276.66|280.46|276.36|281.23|277.13|280.38|276.28|296
1642501200000|2022-01-18 10:20:00|280.45|276.35|280.63|276.53|280.85|276.75|280.36|276.26|214
1642501500000|2022-01-18 10:25:00|280.64|276.54|281.3|277.2|281.34|277.24|280.64|276.54|186
1642501800000|2022-01-18 10:30:00|281.31|277.21|282.18|278.08|282.36|278.26|281.18|277.08|322
1642502100000|2022-01-18 10:35:00|282.17|278.07|281.8|277.7|282.19|278.09|281.67|277.57|209
1642502400000|2022-01-18 10:40:00|281.75|277.65|281.87|277.77|282.29|278.19|281.75|277.65|166
1642502700000|2022-01-18 10:45:00|281.88|277.78|281.34|277.24|281.96|277.86|281.23|277.13|239
1642503000000|2022-01-18 10:50:00|281.35|277.25|281.51|277.41|281.63|277.53|281.34|277.24|204
1642503300000|2022-01-18 10:55:00|281.48|277.38|280.84|276.74|281.53|277.43|280.72|276.62|219
1642503600000|2022-01-18 11:00:00|280.83|276.73|280.43|276.33|280.91|276.81|280.43|276.33|277
1642503900000|2022-01-18 11:05:00|280.44|276.34|280.26|276.16|280.55|276.45|280.25|276.15|236
1642504200000|2022-01-18 11:10:00|280.29|276.19|280.45|276.35|280.53|276.43|280.08|275.98|263
1642504500000|2022-01-18 11:15:00|280.48|276.38|280.19|276.09|280.92|276.82|280.19|276.09|242
1642504800000|2022-01-18 11:20:00|280.18|276.08|280.26|276.16|280.3|276.2|280|275.9|269
1642505100000|2022-01-18 11:25:00|280.25|276.15|280.84|276.74|280.85|276.75|280.07|275.97|227
1642505400000|2022-01-18 11:30:00|280.8|276.7|280.34|276.24|281.19|277.09|280.13|276.03|351
1642505700000|2022-01-18 11:35:00|280.32|276.22|280.85|276.75|280.92|276.82|280.25|276.15|304
1642506000000|2022-01-18 11:40:00|280.84|276.74|280.66|276.56|280.96|276.86|280.46|276.36|330
1642506300000|2022-01-18 11:45:00|280.69|276.59|281.4|277.3|281.62|277.52|280.63|276.53|226
1642506600000|2022-01-18 11:50:00|281.41|277.31|281.42|277.32|282.14|278.04|281.32|277.22|260
1642506900000|2022-01-18 11:55:00|281.46|277.36|282.27|278.17|282.5|278.4|281.4|277.3|310
1642507200000|2022-01-18 12:00:00|282.25|278.15|282.63|278.53|283.12|279.02|281.92|277.82|374
1642507500000|2022-01-18 12:05:00|282.66|278.56|281.75|277.65|282.87|278.77|281.63|277.53|313
1642507800000|2022-01-18 12:10:00|281.71|277.61|280.89|276.79|281.89|277.79|280.74|276.64|333
1642508100000|2022-01-18 12:15:00|280.88|276.78|279.73|275.63|280.91|276.81|279.53|275.43|412
1642508400000|2022-01-18 12:20:00|279.74|275.64|279.72|275.62|280.44|276.34|279.57|275.47|266
1642508700000|2022-01-18 12:25:00|279.74|275.64|280.5|276.4|280.58|276.48|279.5|275.4|203
1642509000000|2022-01-18 12:30:00|280.52|276.42|280.81|276.71|281|276.9|279.77|275.67|346
1642509300000|2022-01-18 12:35:00|280.83|276.73|280.81|276.71|280.97|276.87|280.56|276.46|274
1642509600000|2022-01-18 12:40:00|280.79|276.69|280.26|276.16|280.84|276.74|279.95|275.85|309
1642509900000|2022-01-18 12:45:00|280.25|276.15|281.13|277.03|281.48|277.38|280.11|276.01|376
1642510200000|2022-01-18 12:50:00|281.15|277.05|281.59|277.49|281.71|277.61|281.01|276.91|235
1642510500000|2022-01-18 12:55:00|281.63|277.53|281.84|277.74|281.87|277.77|281.57|277.47|225
1642510800000|2022-01-18 13:00:00|281.82|277.72|280.76|276.66|282|277.9|280.76|276.66|291
1642511100000|2022-01-18 13:05:00|280.75|276.65|279.79|275.69|280.81|276.71|279.79|275.69|287
1642511400000|2022-01-18 13:10:00|279.78|275.68|279.64|275.54|280.41|276.31|279.55|275.45|328
1642511700000|2022-01-18 13:15:00|279.66|275.56|278.63|274.53|279.66|275.56|278.33|274.23|445
1642512000000|2022-01-18 13:20:00|278.64|274.54|277.97|273.87|279.01|274.91|277.91|273.81|405
1642512300000|2022-01-18 13:25:00|278.01|273.91|277.71|273.61|278.67|274.57|277.47|273.37|480
1642512600000|2022-01-18 13:30:00|277.7|273.6|278.59|274.49|278.84|274.74|277.57|273.47|441
1642512900000|2022-01-18 13:35:00|278.64|274.54|279.47|275.37|279.6|275.5|278.49|274.39|411
1642513200000|2022-01-18 13:40:00|279.46|275.36|278.76|274.66|279.71|275.61|278.73|274.63|342
1642513500000|2022-01-18 13:45:00|278.75|274.65|280.35|276.25|280.62|276.52|278.72|274.62|410
1642513800000|2022-01-18 13:50:00|280.34|276.24|280.64|276.54|280.69|276.59|280.23|276.13|276
1642514100000|2022-01-18 13:55:00|280.61|276.51|280.95|276.85|281.03|276.93|280.45|276.35|208
1642514400000|2022-01-18 14:00:00|280.99|276.89|280.32|276.22|281.12|277.02|280.32|276.22|282
1642514700000|2022-01-18 14:05:00|280.28|276.18|279.63|275.53|280.42|276.32|279.37|275.27|417
1642515000000|2022-01-18 14:10:00|279.58|275.48|279.47|275.37|279.89|275.79|279.24|275.14|341
1642515300000|2022-01-18 14:15:00|279.52|275.42|279.15|275.05|279.82|275.72|278.9|274.8|319
1642515600000|2022-01-18 14:20:00|279.14|275.04|279.05|274.95|279.53|275.43|278.88|274.78|340
1642515900000|2022-01-18 14:25:00|279.01|274.91|279.55|275.45|279.63|275.53|278.15|274.05|472
1642516200000|2022-01-18 14:30:00|279.56|275.46|277.98|273.88|279.56|275.46|277.73|273.63|448
1642516500000|2022-01-18 14:35:00|277.97|273.87|278.44|274.34|278.74|274.64|277.32|273.22|539
1642516800000|2022-01-18 14:40:00|278.45|274.35|280.23|276.13|280.64|276.54|278.09|273.99|554
1642517100000|2022-01-18 14:45:00|280.25|276.15|278.52|274.42|280.44|276.34|278.22|274.12|560
1642517400000|2022-01-18 14:50:00|278.51|274.41|278.74|274.64|278.84|274.74|277.8|273.7|563
1642517700000|2022-01-18 14:55:00|278.75|274.65|279.45|275.35|279.45|275.35|278.4|274.3|481
1642518000000|2022-01-18 15:00:00|279.46|275.36|280.41|276.31|280.43|276.33|278.85|274.75|481
1642518300000|2022-01-18 15:05:00|280.42|276.32|281.38|277.28|281.61|277.51|280.42|276.32|422
1642518600000|2022-01-18 15:10:00|281.39|277.29|280.77|276.67|282.17|278.07|280.77|276.67|466
1642518900000|2022-01-18 15:15:00|280.8|276.7|280.43|276.33|281.64|277.54|280.39|276.29|469
1642519200000|2022-01-18 15:20:00|280.46|276.36|281.57|277.47|281.57|277.47|279.93|275.83|355
1642519500000|2022-01-18 15:25:00|281.54|277.44|281.8|277.7|281.83|277.73|281.3|277.2|359
1642519800000|2022-01-18 15:30:00|281.82|277.72|281.45|277.35|282.06|277.96|281.32|277.22|389
1642520100000|2022-01-18 15:35:00|281.47|277.37|280.57|276.47|281.51|277.41|280.38|276.28|373
1642520400000|2022-01-18 15:40:00|280.56|276.46|281.12|277.02|281.15|277.05|280.19|276.09|354
1642520700000|2022-01-18 15:45:00|281.11|277.01|280.6|276.5|281.26|277.16|280.46|276.36|357
1642521000000|2022-01-18 15:50:00|280.61|276.51|280.03|275.93|280.91|276.81|280.03|275.93|278
1642521300000|2022-01-18 15:55:00|280.01|275.91|279.71|275.61|280.02|275.92|279.29|275.19|296
1642521600000|2022-01-18 16:00:00|279.72|275.62|280.35|276.25|280.45|276.35|279.44|275.34|258
1642521900000|2022-01-18 16:05:00|280.34|276.24|279.34|275.24|280.62|276.52|279.27|275.17|350
1642522200000|2022-01-18 16:10:00|279.33|275.23|278.97|274.87|279.55|275.45|278.81|274.71|349
1642522500000|2022-01-18 16:15:00|278.99|274.89|279.93|275.83|279.94|275.84|278.95|274.85|302
1642522800000|2022-01-18 16:20:00|279.94|275.84|280.46|276.36|280.7|276.6|279.67|275.57|312
1642523100000|2022-01-18 16:25:00|280.45|276.35|280.2|276.1|280.45|276.35|280.13|276.03|249
1642523400000|2022-01-18 16:30:00|280.19|276.09|278.41|274.31|280.28|276.18|278.36|274.26|390
1642523700000|2022-01-18 16:35:00|278.43|274.33|280.02|275.92|280.03|275.93|278.21|274.11|390
1642524000000|2022-01-18 16:40:00|280.01|275.91|280.91|276.81|280.91|276.81|279.89|275.79|340
1642524300000|2022-01-18 16:45:00|280.9|276.8|280.73|276.63|281.3|277.2|280.73|276.63|345
1642524600000|2022-01-18 16:50:00|280.75|276.65|281.17|277.07|281.34|277.24|280.6|276.5|265
1642524900000|2022-01-18 16:55:00|281.02|276.92|280.41|276.31|281.02|276.92|280.39|276.29|293
1642525200000|2022-01-18 17:00:00|280.42|276.32|279.16|275.06|280.57|276.47|279.12|275.02|296
1642525500000|2022-01-18 17:05:00|279.18|275.08|279.31|275.21|279.35|275.25|278.62|274.52|261
1642525800000|2022-01-18 17:10:00|279.32|275.22|279.66|275.56|279.71|275.61|279.12|275.02|268
1642526100000|2022-01-18 17:15:00|279.7|275.6|280.37|276.27|280.56|276.46|279.44|275.34|324
1642526400000|2022-01-18 17:20:00|280.38|276.28|279.84|275.74|280.62|276.52|279.81|275.71|235
1642526700000|2022-01-18 17:25:00|279.9|275.8|279.16|275.06|279.95|275.85|279.16|275.06|242
1642527000000|2022-01-18 17:30:00|279.19|275.09|278.96|274.86|279.19|275.09|278.48|274.38|255
1642527300000|2022-01-18 17:35:00|279.01|274.91|278.91|274.81|279.43|275.33|278.77|274.67|286
1642527600000|2022-01-18 17:40:00|278.9|274.8|279.96|275.86|280.03|275.93|278.86|274.76|259
1642527900000|2022-01-18 17:45:00|279.95|275.85|279.11|275.01|280.23|276.13|278.92|274.82|294
1642528200000|2022-01-18 17:50:00|279.12|275.02|278.58|274.48|279.28|275.18|278.56|274.46|305
1642528500000|2022-01-18 17:55:00|278.57|274.47|278.27|274.17|278.89|274.79|278.19|274.09|278
1642528800000|2022-01-18 18:00:00|278.24|274.14|278.04|273.94|278.27|274.17|277.6|273.5|381
1642529100000|2022-01-18 18:05:00|278.03|273.93|278.46|274.36|278.52|274.42|277.76|273.66|337
1642529400000|2022-01-18 18:10:00|278.47|274.37|279.17|275.07|279.35|275.25|278.43|274.33|377
1642529700000|2022-01-18 18:15:00|279.19|275.09|279.35|275.25|279.74|275.64|278.94|274.84|353
1642530000000|2022-01-18 18:20:00|279.4|275.3|278.61|274.51|279.4|275.3|278.37|274.27|309
1642530300000|2022-01-18 18:25:00|278.62|274.52|278.31|274.21|278.66|274.56|277.81|273.71|266
1642530600000|2022-01-18 18:30:00|278.28|274.18|278.26|274.16|278.68|274.58|277.93|273.83|373
1642530900000|2022-01-18 18:35:00|278.24|274.14|278.37|274.27|278.65|274.55|277.78|273.68|372
1642531200000|2022-01-18 18:40:00|278.42|274.32|279.17|275.07|279.17|275.07|278.35|274.25|308
1642531500000|2022-01-18 18:45:00|279.16|275.06|278.69|274.59|279.33|275.23|278.62|274.52|297
1642531800000|2022-01-18 18:50:00|278.68|274.58|279.2|275.1|279.2|275.1|278.68|274.58|197
1642532100000|2022-01-18 18:55:00|279.17|275.07|279.5|275.4|279.89|275.79|279.17|275.07|209
1642532400000|2022-01-18 19:00:00|279.52|275.42|279.92|275.82|279.92|275.82|279.45|275.35|258
1642532700000|2022-01-18 19:05:00|279.94|275.84|279.95|275.85|280.21|276.11|279.78|275.68|198
1642533000000|2022-01-18 19:10:00|279.94|275.84|279.85|275.75|280.25|276.15|279.82|275.72|223
1642533300000|2022-01-18 19:15:00|279.84|275.74|280.8|276.7|280.84|276.74|279.84|275.74|192
1642533600000|2022-01-18 19:20:00|280.72|276.62|280.55|276.45|280.92|276.82|280.53|276.43|143
1642533900000|2022-01-18 19:25:00|280.56|276.46|280.65|276.55|280.76|276.66|280.43|276.33|167
1642534200000|2022-01-18 19:30:00|280.66|276.56|281.3|277.2|281.53|277.43|280.64|276.54|205
1642534500000|2022-01-18 19:35:00|281.29|277.19|281.45|277.35|281.61|277.51|280.97|276.87|235
1642534800000|2022-01-18 19:40:00|281.47|277.37|281.37|277.27|281.5|277.4|281.13|277.03|214
1642535100000|2022-01-18 19:45:00|281.36|277.26|281.39|277.29|281.64|277.54|281.18|277.08|248
1642535400000|2022-01-18 19:50:00|281.4|277.3|281.87|277.77|281.89|277.79|281.39|277.29|102
1642535700000|2022-01-18 19:55:00|281.83|277.73|281.6|277.5|282.01|277.91|281.52|277.42|170
1642536000000|2022-01-18 20:00:00|281.59|277.49|281.24|277.14|282|277.9|281.15|277.05|249
1642536300000|2022-01-18 20:05:00|281.26|277.16|281.38|277.28|281.49|277.39|281.13|277.03|232
1642536600000|2022-01-18 20:10:00|281.41|277.31|281.43|277.33|281.65|277.55|281.23|277.13|232
1642536900000|2022-01-18 20:15:00|281.44|277.34|280.31|276.21|281.44|277.34|280.25|276.15|253
1642537200000|2022-01-18 20:20:00|280.34|276.24|280.99|276.89|280.99|276.89|280.22|276.12|156
1642537500000|2022-01-18 20:25:00|280.97|276.87|281|276.9|281.01|276.91|280.75|276.65|154
1642537800000|2022-01-18 20:30:00|281.01|276.91|280.63|276.53|281.01|276.91|280.62|276.52|252
1642538100000|2022-01-18 20:35:00|280.64|276.54|280.8|276.7|280.8|276.7|280.49|276.39|224
1642538400000|2022-01-18 20:40:00|280.81|276.71|279.46|275.36|280.83|276.73|279.46|275.36|286
1642538700000|2022-01-18 20:45:00|279.47|275.37|280.14|276.04|280.15|276.05|279.47|275.37|225
1642539000000|2022-01-18 20:50:00|280.15|276.05|280.05|275.95|280.85|276.75|280.04|275.94|364
1642539300000|2022-01-18 20:55:00|280.07|275.97|281.34|277.24|281.34|277.24|279.9|275.8|292
1642539600000|2022-01-18 21:00:00|281.35|277.25|280.89|276.79|281.4|277.3|280.69|276.59|312
1642539900000|2022-01-18 21:05:00|280.91|276.81|281.54|277.44|281.56|277.46|280.89|276.79|141
1642540200000|2022-01-18 21:10:00|281.53|277.43|282.25|278.15|282.4|278.3|281.51|277.41|244
1642540500000|2022-01-18 21:15:00|282.27|278.17|282.81|278.71|282.87|278.77|282.25|278.15|303
1642540800000|2022-01-18 21:20:00|282.8|278.7|283.33|279.23|283.72|279.62|282.8|278.7|403
1642541100000|2022-01-18 21:25:00|283.29|279.19|284.2|280.1|284.29|280.19|283.12|279.02|388
1642541400000|2022-01-18 21:30:00|284.16|280.06|284.7|280.6|284.73|280.63|284.13|280.03|380
1642541700000|2022-01-18 21:35:00|284.66|280.56|284.72|280.62|285.1|281|284.4|280.3|297
1642542000000|2022-01-18 21:40:00|284.71|280.61|285.27|281.17|285.38|281.28|284.46|280.36|293
1642542300000|2022-01-18 21:45:00|285.24|281.14|284.91|280.81|285.26|281.16|284.81|280.71|227
1642542600000|2022-01-18 21:50:00|284.93|280.83|285.28|281.18|285.44|281.34|284.58|280.48|290
1642542900000|2022-01-18 21:55:00|285.29|281.19|284.57|280.47|285.4|281.3|284.57|280.47|238
1642543200000|2022-01-18 22:00:00|284.58|280.48|284.2|280.1|284.82|280.72|284.13|280.03|143
1642543500000|2022-01-18 22:05:00|284.19|280.09|284.35|280.25|284.43|280.33|284.16|280.06|108
1642543800000|2022-01-18 22:10:00|284.34|280.24|285.23|281.13|285.23|281.13|284.29|280.19|199
1642544100000|2022-01-18 22:15:00|285.18|281.08|285.53|281.43|285.59|281.49|284.85|280.75|208
1642544400000|2022-01-18 22:20:00|285.54|281.44|285.45|281.35|285.7|281.6|285.41|281.31|124
1642544700000|2022-01-18 22:25:00|285.41|281.31|285.72|281.62|285.73|281.63|285.41|281.31|121
1642545000000|2022-01-18 22:30:00|285.71|281.61|286.19|282.09|286.22|282.12|285.71|281.61|92
1642545300000|2022-01-18 22:35:00|286.2|282.1|286.25|282.15|286.27|282.17|286.1|282|83
1642545600000|2022-01-18 22:40:00|286.24|282.14|286.72|282.62|287.47|283.37|286.2|282.1|253
1642545900000|2022-01-18 22:45:00|286.67|282.57|287.26|283.16|287.34|283.24|286.62|282.52|142
1642546200000|2022-01-18 22:50:00|287.27|283.17|286.82|282.72|287.53|283.43|286.77|282.67|178
1642546500000|2022-01-18 22:55:00|286.81|282.71|287.1|283|287.1|283|286.64|282.54|142
1642546800000|2022-01-18 23:00:00|287.11|283.01|286.35|282.25|287.16|283.06|286.15|282.05|239
1642547100000|2022-01-18 23:05:00|286.37|282.27|286.34|282.24|286.42|282.32|286.13|282.03|174
1642547400000|2022-01-18 23:10:00|286.33|282.23|286.18|282.08|286.39|282.29|286.16|282.06|191
1642547700000|2022-01-18 23:15:00|286.17|282.07|285.67|281.57|286.17|282.07|285.38|281.28|299
1642548000000|2022-01-18 23:20:00|285.71|281.61|285.87|281.77|286.23|282.13|285.7|281.6|213
1642548300000|2022-01-18 23:25:00|285.84|281.74|286.24|282.14|286.44|282.34|285.83|281.73|227
1642548600000|2022-01-18 23:30:00|286.23|282.13|285.82|281.72|286.34|282.24|285.22|281.12|259
1642548900000|2022-01-18 23:35:00|285.81|281.71|285.75|281.65|285.83|281.73|285.49|281.39|199
1642549200000|2022-01-18 23:40:00|285.6|281.5|285.63|281.53|285.95|281.85|285.55|281.45|193
1642549500000|2022-01-18 23:45:00|285.64|281.54|285.17|281.07|285.7|281.6|285.09|280.99|198
1642549800000|2022-01-18 23:50:00|285.19|281.09|285.01|280.91|285.23|281.13|284.83|280.73|192
1642550100000|2022-01-18 23:55:00|285.02|280.92|284.59|280.49|285.02|280.92|284.59|280.49|157
1642550400000|2022-01-19 00:00:00|284.6|280.5|284.36|280.26|285.12|281.02|284.26|280.16|303
1642550700000|2022-01-19 00:05:00|284.37|280.27|284.56|280.46|284.93|280.83|284.32|280.22|288
1642551000000|2022-01-19 00:10:00|284.55|280.45|285.24|281.14|285.29|281.19|284.47|280.37|234
1642551300000|2022-01-19 00:15:00|285.29|281.19|285.34|281.24|285.77|281.67|285.25|281.15|259
1642551600000|2022-01-19 00:20:00|285.36|281.26|285.66|281.56|285.7|281.6|285.32|281.22|185
1642551900000|2022-01-19 00:25:00|285.71|281.61|286.9|282.8|286.96|282.86|285.65|281.55|210
1642552200000|2022-01-19 00:30:00|286.85|282.75|286.37|282.27|286.96|282.86|286.32|282.22|255
1642552500000|2022-01-19 00:35:00|286.38|282.28|285.47|281.37|286.43|282.33|285.42|281.32|248
1642552800000|2022-01-19 00:40:00|285.5|281.4|285.01|280.91|285.55|281.45|284.84|280.74|237
1642553100000|2022-01-19 00:45:00|285.03|280.93|284.6|280.5|285.33|281.23|284.56|280.46|263
1642553400000|2022-01-19 00:50:00|284.62|280.52|285.4|281.3|285.43|281.33|284.34|280.24|265
1642553700000|2022-01-19 00:55:00|285.38|281.28|285.29|281.19|285.76|281.66|285.24|281.14|255
1642554000000|2022-01-19 01:00:00|285.3|281.2|285.64|281.54|285.81|281.71|285.3|281.2|256
1642554300000|2022-01-19 01:05:00|285.65|281.55|285.97|281.87|285.98|281.88|285.6|281.5|222
1642554600000|2022-01-19 01:10:00|286|281.9|286.31|282.21|286.4|282.3|285.94|281.84|154
1642554900000|2022-01-19 01:15:00|286.26|282.16|286.45|282.35|286.73|282.63|286.26|282.16|231
1642555200000|2022-01-19 01:20:00|286.43|282.33|286.48|282.38|286.55|282.45|286.14|282.04|217
1642555500000|2022-01-19 01:25:00|286.49|282.39|286.87|282.77|287.01|282.91|286.49|282.39|211
1642555800000|2022-01-19 01:30:00|286.9|282.8|287.1|283|287.4|283.3|286.9|282.8|283
1642556100000|2022-01-19 01:35:00|287.09|282.99|287.25|283.15|287.48|283.38|287.07|282.97|176
1642556400000|2022-01-19 01:40:00|287.23|283.13|286.92|282.82|287.36|283.26|286.86|282.76|161
1642556700000|2022-01-19 01:45:00|286.93|282.83|286.91|282.81|287.65|283.55|286.85|282.75|232
1642557000000|2022-01-19 01:50:00|286.86|282.76|286.81|282.71|287|282.9|286.64|282.54|204
1642557300000|2022-01-19 01:55:00|286.82|282.72|287.14|283.04|287.28|283.18|286.66|282.56|222
1642557600000|2022-01-19 02:00:00|287.13|283.03|288.27|284.17|289.47|285.37|287.12|283.02|385
1642557900000|2022-01-19 02:05:00|288.28|284.18|289.22|285.12|289.35|285.25|288.27|284.17|321
1642558200000|2022-01-19 02:10:00|289.2|285.1|288.71|284.61|289.2|285.1|288.67|284.57|176
1642558500000|2022-01-19 02:15:00|288.7|284.6|289.14|285.04|289.35|285.25|288.68|284.58|220
1642558800000|2022-01-19 02:20:00|289.15|285.05|288.81|284.71|289.23|285.13|288.69|284.59|222
1642559100000|2022-01-19 02:25:00|288.8|284.7|288.49|284.39|288.91|284.81|288.44|284.34|176
1642559400000|2022-01-19 02:30:00|288.48|284.38|288.44|284.34|288.63|284.53|288.29|284.19|239
1642559700000|2022-01-19 02:35:00|288.45|284.35|288.11|284.01|288.52|284.42|288.09|283.99|213
1642560000000|2022-01-19 02:40:00|288.1|284|287.68|283.58|288.23|284.13|287.52|283.42|216
1642560300000|2022-01-19 02:45:00|287.69|283.59|287.24|283.14|287.69|283.59|287.22|283.12|210
1642560600000|2022-01-19 02:50:00|287.25|283.15|286.81|282.71|287.32|283.22|286.78|282.68|209
1642560900000|2022-01-19 02:55:00|286.8|282.7|286.81|282.71|286.89|282.79|286.64|282.54|165
1642561200000|2022-01-19 03:00:00|286.82|282.72|286.55|282.45|286.91|282.81|286.44|282.34|167
1642561500000|2022-01-19 03:05:00|286.54|282.44|287.23|283.13|287.24|283.14|286.51|282.41|197
1642561800000|2022-01-19 03:10:00|287.22|283.12|286.95|282.85|287.41|283.31|286.87|282.77|165
1642562100000|2022-01-19 03:15:00|286.94|282.84|287.32|283.22|287.47|283.37|286.75|282.65|187
1642562400000|2022-01-19 03:20:00|287.33|283.23|286.71|282.61|287.34|283.24|286.47|282.37|197
1642562700000|2022-01-19 03:25:00|286.72|282.62|286.8|282.7|286.8|282.7|286.53|282.43|119
1642563000000|2022-01-19 03:30:00|286.82|282.72|286.3|282.2|287.16|283.06|286.22|282.12|240
1642563300000|2022-01-19 03:35:00|286.31|282.21|282.44|278.34|286.33|282.23|282.44|278.34|564
1642563600000|2022-01-19 03:40:00|282.43|278.33|282.17|278.07|282.68|278.58|281.73|277.63|457
1642563900000|2022-01-19 03:45:00|282.16|278.06|280.94|276.84|282.41|278.31|280.75|276.65|550
1642564200000|2022-01-19 03:50:00|280.91|276.81|283.55|279.45|283.79|279.69|280.7|276.6|460
1642564500000|2022-01-19 03:55:00|284.04|279.94|281.75|277.65|285.61|281.51|281.71|277.61|677
1642564800000|2022-01-19 04:00:00|281.73|277.63|282.31|278.21|283.07|278.97|281.7|277.6|511
1642565100000|2022-01-19 04:05:00|282.29|278.19|282.39|278.29|282.56|278.46|281.75|277.65|334
1642565400000|2022-01-19 04:10:00|282.38|278.28|281.83|277.73|282.43|278.33|281.79|277.69|301
1642565700000|2022-01-19 04:15:00|281.82|277.72|282.66|278.56|282.98|278.88|281.82|277.72|300
1642566000000|2022-01-19 04:20:00|282.67|278.57|282.55|278.45|283.01|278.91|282.32|278.22|291
1642566300000|2022-01-19 04:25:00|282.46|278.36|282.82|278.72|282.91|278.81|282.34|278.24|223
1642566600000|2022-01-19 04:30:00|282.86|278.76|283.63|279.53|283.73|279.63|282.53|278.43|221
1642566900000|2022-01-19 04:35:00|283.62|279.52|283.82|279.72|283.91|279.81|283.37|279.27|260
1642567200000|2022-01-19 04:40:00|283.8|279.7|283.57|279.47|283.92|279.82|283.54|279.44|159
1642567500000|2022-01-19 04:45:00|283.56|279.46|283.48|279.38|283.76|279.66|283.35|279.25|241
1642567800000|2022-01-19 04:50:00|283.5|279.4|283.64|279.54|283.78|279.68|283.29|279.19|175
1642568100000|2022-01-19 04:55:00|283.65|279.55|283.33|279.23|283.87|279.77|283.27|279.17|152
1642568400000|2022-01-19 05:00:00|283.38|279.28|283.73|279.63|283.75|279.65|282.9|278.8|224
1642568700000|2022-01-19 05:05:00|283.74|279.64|283.56|279.46|283.78|279.68|283.39|279.29|123
1642569000000|2022-01-19 05:10:00|283.57|279.47|283.64|279.54|283.76|279.66|283.42|279.32|111
1642569300000|2022-01-19 05:15:00|283.65|279.55|283.44|279.34|283.7|279.6|283.36|279.26|210
1642569600000|2022-01-19 05:20:00|283.43|279.33|283.57|279.47|283.64|279.54|283.15|279.05|200
1642569900000|2022-01-19 05:25:00|283.58|279.48|283.5|279.4|283.75|279.65|283.49|279.39|67
1642570200000|2022-01-19 05:30:00|283.55|279.45|283.27|279.17|283.72|279.62|283.25|279.15|127
1642570500000|2022-01-19 05:35:00|283.24|279.14|282.93|278.83|283.3|279.2|282.74|278.64|151
1642570800000|2022-01-19 05:40:00|282.92|278.82|282.46|278.36|282.92|278.82|282.44|278.34|188
1642571100000|2022-01-19 05:45:00|282.45|278.35|281.7|277.6|282.7|278.6|281.7|277.6|307
1642571400000|2022-01-19 05:50:00|281.72|277.62|282.51|278.41|282.59|278.49|281.69|277.59|270
1642571700000|2022-01-19 05:55:00|282.5|278.4|282.79|278.69|282.83|278.73|282.25|278.15|187
1642572000000|2022-01-19 06:00:00|282.82|278.72|281.73|277.63|282.82|278.72|281.56|277.46|328
1642572300000|2022-01-19 06:05:00|281.77|277.67|282.22|278.12|282.35|278.25|281.7|277.6|266
1642572600000|2022-01-19 06:10:00|282.23|278.13|282.61|278.51|282.65|278.55|282.16|278.06|237
1642572900000|2022-01-19 06:15:00|282.6|278.5|282.35|278.25|282.65|278.55|282.3|278.2|149
1642573200000|2022-01-19 06:20:00|282.37|278.27|282.16|278.06|282.42|278.32|281.89|277.79|206
1642573500000|2022-01-19 06:25:00|282.12|278.02|281.83|277.73|282.38|278.28|281.82|277.72|168
1642573800000|2022-01-19 06:30:00|281.82|277.72|281.42|277.32|281.88|277.78|281.24|277.14|172
1642574100000|2022-01-19 06:35:00|281.39|277.29|281.13|277.03|281.45|277.35|280.9|276.8|202
1642574400000|2022-01-19 06:40:00|281.17|277.07|281.38|277.28|281.79|277.69|281.06|276.96|190
1642574700000|2022-01-19 06:45:00|281.41|277.31|281.5|277.4|281.8|277.7|281.4|277.3|181
1642575000000|2022-01-19 06:50:00|281.53|277.43|280.72|276.62|281.54|277.44|280.54|276.44|264
1642575300000|2022-01-19 06:55:00|280.7|276.6|280.23|276.13|280.81|276.71|279.87|275.77|211
1642575600000|2022-01-19 07:00:00|280.19|276.09|278.5|274.4|280.19|276.09|277.75|273.65|404
1642575900000|2022-01-19 07:05:00|278.49|274.39|276.24|272.14|278.6|274.5|275.61|271.51|577
1642576200000|2022-01-19 07:10:00|276.25|272.15|275.24|271.14|276.44|272.34|274.65|270.55|529
1642576500000|2022-01-19 07:15:00|275.28|271.18|275.23|271.13|275.68|271.58|274.2|270.1|508
1642576800000|2022-01-19 07:20:00|275.25|271.15|275.39|271.29|275.52|271.42|274.68|270.58|393
1642577100000|2022-01-19 07:25:00|275.38|271.28|275.29|271.19|275.57|271.47|274.56|270.46|427
1642577400000|2022-01-19 07:30:00|275.28|271.18|274.94|270.84|275.34|271.24|274.54|270.44|340
1642577700000|2022-01-19 07:35:00|274.95|270.85|274.5|270.4|275.34|271.24|274.48|270.38|315
1642578000000|2022-01-19 07:40:00|274.51|270.41|273.91|269.81|274.75|270.65|273.73|269.63|379
1642578300000|2022-01-19 07:45:00|273.85|269.75|274.35|270.25|274.35|270.25|272.7|268.6|488
1642578600000|2022-01-19 07:50:00|274.34|270.24|273.67|269.57|274.55|270.45|273.27|269.17|363
1642578900000|2022-01-19 07:55:00|273.62|269.52|274.1|270|274.1|270|273.13|269.03|375
1642579200000|2022-01-19 08:00:00|274.15|270.05|273.8|269.7|274.85|270.75|273.28|269.18|479
1642579500000|2022-01-19 08:05:00|273.81|269.71|273.75|269.65|274.36|270.26|273.49|269.39|376
1642579800000|2022-01-19 08:10:00|273.76|269.66|274.51|270.41|275.25|271.15|273.57|269.47|414
1642580100000|2022-01-19 08:15:00|274.52|270.42|274.66|270.56|274.79|270.69|274.2|270.1|349
1642580400000|2022-01-19 08:20:00|274.67|270.57|273.84|269.74|274.67|270.57|273.54|269.44|327
1642580700000|2022-01-19 08:25:00|273.83|269.73|273.47|269.37|273.85|269.75|273.25|269.15|299
1642581000000|2022-01-19 08:30:00|273.52|269.42|272.84|268.74|273.8|269.7|272.63|268.53|431
1642581300000|2022-01-19 08:35:00|272.83|268.73|273.91|269.81|273.91|269.81|272.56|268.46|327
1642581600000|2022-01-19 08:40:00|273.92|269.82|274.56|270.46|274.56|270.46|273.7|269.6|204
1642581900000|2022-01-19 08:45:00|274.57|270.47|274.5|270.4|274.99|270.89|274.36|270.26|243
1642582200000|2022-01-19 08:50:00|274.49|270.39|275.62|271.52|275.64|271.54|274.29|270.19|248
1642582500000|2022-01-19 08:55:00|275.61|271.51|275.56|271.46|275.7|271.6|275.24|271.14|273
1642582800000|2022-01-19 09:00:00|275.54|271.44|275.51|271.41|275.63|271.53|274.73|270.63|415
1642583100000|2022-01-19 09:05:00|275.5|271.4|276.4|272.3|276.4|272.3|275.29|271.19|372
1642583400000|2022-01-19 09:10:00|276.44|272.34|275.85|271.75|276.56|272.46|275.77|271.67|284
1642583700000|2022-01-19 09:15:00|275.87|271.77|276.39|272.29|276.39|272.29|275.66|271.56|286
1642584000000|2022-01-19 09:20:00|276.4|272.3|276.39|272.29|276.55|272.45|276.06|271.96|294
1642584300000|2022-01-19 09:25:00|276.38|272.28|275.46|271.36|276.47|272.37|275.46|271.36|271
1642584600000|2022-01-19 09:30:00|275.48|271.38|275.79|271.69|275.9|271.8|275.25|271.15|258
1642584900000|2022-01-19 09:35:00|275.8|271.7|275.5|271.4|275.93|271.83|275.22|271.12|226
1642585200000|2022-01-19 09:40:00|275.52|271.42|276.11|272.01|276.51|272.41|275.41|271.31|266
1642585500000|2022-01-19 09:45:00|276.12|272.02|276.28|272.18|276.41|272.31|275.82|271.72|211
1642585800000|2022-01-19 09:50:00|276.3|272.2|276.62|272.52|276.66|272.56|276.24|272.14|225
1642586100000|2022-01-19 09:55:00|276.58|272.48|276.49|272.39|276.89|272.79|276.29|272.19|319
1642586400000|2022-01-19 10:00:00|276.51|272.41|276.57|272.47|276.71|272.61|276.31|272.21|278
1642586700000|2022-01-19 10:05:00|276.53|272.43|276.23|272.13|276.77|272.67|276.21|272.11|266
1642587000000|2022-01-19 10:10:00|276.22|272.12|275.34|271.24|276.29|272.19|275.33|271.23|268
1642587300000|2022-01-19 10:15:00|275.33|271.23|275.59|271.49|275.73|271.63|275.18|271.08|293
1642587600000|2022-01-19 10:20:00|275.58|271.48|275.42|271.32|275.83|271.73|275.41|271.31|208
1642587900000|2022-01-19 10:25:00|275.43|271.33|275.53|271.43|275.56|271.46|275.08|270.98|196
1642588200000|2022-01-19 10:30:00|275.54|271.44|275.71|271.61|275.72|271.62|275.37|271.27|128
1642588500000|2022-01-19 10:35:00|275.75|271.65|275.72|271.62|275.8|271.7|275.41|271.31|171
1642588800000|2022-01-19 10:40:00|275.71|271.61|274.58|270.48|275.73|271.63|274.29|270.19|267
1642589100000|2022-01-19 10:45:00|274.56|270.46|274.63|270.53|274.78|270.68|273.77|269.67|398
1642589400000|2022-01-19 10:50:00|274.62|270.52|274.13|270.03|274.84|270.74|274.11|270.01|338
1642589700000|2022-01-19 10:55:00|274.1|270|275.01|270.91|275.01|270.91|273.91|269.81|255
1642590000000|2022-01-19 11:00:00|274.97|270.87|275.81|271.71|276.26|272.16|274.96|270.86|331
1642590300000|2022-01-19 11:05:00|275.82|271.72|277.01|272.91|277.6|273.5|275.77|271.67|437
1642590600000|2022-01-19 11:10:00|277.02|272.92|278.74|274.64|279.31|275.21|277.02|272.92|554
1642590900000|2022-01-19 11:15:00|278.75|274.65|278.67|274.57|279.45|275.35|278.28|274.18|511
1642591200000|2022-01-19 11:20:00|278.68|274.58|278.22|274.12|278.71|274.61|278.06|273.96|326
1642591500000|2022-01-19 11:25:00|278.24|274.14|278.11|274.01|278.24|274.14|277.8|273.7|330
1642591800000|2022-01-19 11:30:00|278.12|274.02|277.7|273.6|278.31|274.21|277.7|273.6|223
1642592100000|2022-01-19 11:35:00|277.67|273.57|277.73|273.63|277.73|273.63|277.34|273.24|219
1642592400000|2022-01-19 11:40:00|277.74|273.64|277.73|273.63|278.31|274.21|277.72|273.62|209
1642592700000|2022-01-19 11:45:00|277.74|273.64|277.42|273.32|277.8|273.7|277.3|273.2|165
1642593000000|2022-01-19 11:50:00|277.43|273.33|277.42|273.32|277.65|273.55|277.38|273.28|179
1642593300000|2022-01-19 11:55:00|277.39|273.29|278.28|274.18|278.35|274.25|277.38|273.28|207
1642593600000|2022-01-19 12:00:00|278.32|274.22|278.82|274.72|279.3|275.2|278.31|274.21|216
1642593900000|2022-01-19 12:05:00|278.79|274.69|278.48|274.38|279.36|275.26|278.44|274.34|266
1642594200000|2022-01-19 12:10:00|278.49|274.39|277.74|273.64|278.5|274.4|277.71|273.61|204
1642594500000|2022-01-19 12:15:00|277.73|273.63|277.72|273.62|278.18|274.08|277.67|273.57|199
1642594800000|2022-01-19 12:20:00|277.73|273.63|277.61|273.51|277.82|273.72|277.54|273.44|175
1642595100000|2022-01-19 12:25:00|277.56|273.46|278.26|274.16|278.49|274.39|277.56|273.46|183
1642595400000|2022-01-19 12:30:00|278.25|274.15|278.27|274.17|278.41|274.31|277.88|273.78|189
1642595700000|2022-01-19 12:35:00|278.24|274.14|277.25|273.15|278.25|274.15|277.22|273.12|222
1642596000000|2022-01-19 12:40:00|277.26|273.16|276.85|272.75|277.3|273.2|276.74|272.64|279
1642596300000|2022-01-19 12:45:00|276.86|272.76|277.48|273.38|277.63|273.53|276.56|272.46|238
1642596600000|2022-01-19 12:50:00|277.5|273.4|277.36|273.26|277.57|273.47|277.24|273.14|217
1642596900000|2022-01-19 12:55:00|277.39|273.29|277.19|273.09|277.59|273.49|277.15|273.05|197
1642597200000|2022-01-19 13:00:00|277.23|273.13|278.24|274.14|278.39|274.29|277.23|273.13|221
1642597500000|2022-01-19 13:05:00|278.26|274.16|279.08|274.98|279.33|275.23|278.11|274.01|296
1642597800000|2022-01-19 13:10:00|279.1|275|279.35|275.25|279.41|275.31|278.75|274.65|289
1642598100000|2022-01-19 13:15:00|279.36|275.26|279.26|275.16|279.53|275.43|279.2|275.1|218
1642598400000|2022-01-19 13:20:00|279.25|275.15|279.35|275.25|279.63|275.53|279.22|275.12|284
1642598700000|2022-01-19 13:25:00|279.34|275.24|279.68|275.58|279.78|275.68|279.34|275.24|120
1642599000000|2022-01-19 13:30:00|279.64|275.54|278.78|274.68|279.81|275.71|278.62|274.52|301
1642599300000|2022-01-19 13:35:00|278.77|274.67|278.73|274.63|279.03|274.93|278.59|274.49|169
1642599600000|2022-01-19 13:40:00|278.72|274.62|278.73|274.63|278.91|274.81|278.52|274.42|258
1642599900000|2022-01-19 13:45:00|278.72|274.62|278.46|274.36|278.74|274.64|278.12|274.02|199
1642600200000|2022-01-19 13:50:00|278.45|274.35|278.39|274.29|278.78|274.68|278.38|274.28|243
1642600500000|2022-01-19 13:55:00|278.4|274.3|278.88|274.78|279.05|274.95|278.33|274.23|158
1642600800000|2022-01-19 14:00:00|278.83|274.73|278.2|274.1|279.33|275.23|278.2|274.1|227
1642601100000|2022-01-19 14:05:00|278.19|274.09|278.69|274.59|278.81|274.71|278.06|273.96|223
1642601400000|2022-01-19 14:10:00|278.75|274.65|278.71|274.61|279.23|275.13|278.58|274.48|205
1642601700000|2022-01-19 14:15:00|278.7|274.6|278.68|274.58|278.92|274.82|278.51|274.41|170
1642602000000|2022-01-19 14:20:00|278.66|274.56|278.78|274.68|279.27|275.17|278.55|274.45|203
1642602300000|2022-01-19 14:25:00|278.77|274.67|279.3|275.2|279.36|275.26|278.74|274.64|160
1642602600000|2022-01-19 14:30:00|279.29|275.19|279.26|275.16|279.91|275.81|279.14|275.04|384
1642602900000|2022-01-19 14:35:00|279.27|275.17|280.48|276.38|280.7|276.6|279.25|275.15|450
1642603200000|2022-01-19 14:40:00|280.43|276.33|280.5|276.4|281.04|276.94|280.22|276.12|493
1642603500000|2022-01-19 14:45:00|280.49|276.39|279.88|275.78|281.18|277.08|279.74|275.64|446
1642603800000|2022-01-19 14:50:00|279.9|275.8|280.45|276.35|280.56|276.46|279.65|275.55|412
1642604100000|2022-01-19 14:55:00|280.44|276.34|280.67|276.57|281.23|277.13|280.39|276.29|411
1642604400000|2022-01-19 15:00:00|280.71|276.61|280.45|276.35|280.98|276.88|280.27|276.17|472
1642604700000|2022-01-19 15:05:00|280.46|276.36|280.03|275.93|280.67|276.57|280|275.9|390
1642605000000|2022-01-19 15:10:00|280.04|275.94|280.31|276.21|280.44|276.34|279.85|275.75|317
1642605300000|2022-01-19 15:15:00|280.33|276.23|280.32|276.22|280.54|276.44|280.13|276.03|329
1642605600000|2022-01-19 15:20:00|280.33|276.23|279.59|275.49|280.4|276.3|279.53|275.43|283
1642605900000|2022-01-19 15:25:00|279.58|275.48|279.41|275.31|279.7|275.6|279.4|275.3|251
1642606200000|2022-01-19 15:30:00|279.4|275.3|279.04|274.94|279.64|275.54|279|274.9|357
1642606500000|2022-01-19 15:35:00|278.86|274.76|278.79|274.69|279.4|275.3|278.71|274.61|376
1642606800000|2022-01-19 15:40:00|278.78|274.68|278.52|274.42|278.78|274.68|278.32|274.22|304
1642607100000|2022-01-19 15:45:00|278.5|274.4|277.7|273.6|278.88|274.78|277.48|273.38|353
1642607400000|2022-01-19 15:50:00|277.71|273.61|278.49|274.39|278.88|274.78|277.7|273.6|352
1642607700000|2022-01-19 15:55:00|278.48|274.38|278.72|274.62|278.84|274.74|278.37|274.27|350
1642608000000|2022-01-19 16:00:00|278.73|274.63|278.87|274.77|279.38|275.28|278.5|274.4|358
1642608300000|2022-01-19 16:05:00|278.86|274.76|278|273.9|278.86|274.76|277.9|273.8|285
1642608600000|2022-01-19 16:10:00|277.99|273.89|276.85|272.75|277.99|273.89|276.79|272.69|498
1642608900000|2022-01-19 16:15:00|277.02|272.92|277.42|273.32|277.49|273.39|276.84|272.74|318
1642609200000|2022-01-19 16:20:00|277.41|273.31|276.99|272.89|277.61|273.51|276.84|272.74|224
1642609500000|2022-01-19 16:25:00|276.97|272.87|277.6|273.5|277.76|273.66|276.75|272.65|380
1642609800000|2022-01-19 16:30:00|277.63|273.53|277.24|273.14|278.17|274.07|277.1|273|442
1642610100000|2022-01-19 16:35:00|277.25|273.15|277.39|273.29|277.4|273.3|276.8|272.7|297
1642610400000|2022-01-19 16:40:00|277.35|273.25|277.21|273.11|277.45|273.35|277|272.9|432
1642610700000|2022-01-19 16:45:00|277.2|273.1|277.45|273.35|277.61|273.51|277.13|273.03|328
1642611000000|2022-01-19 16:50:00|277.46|273.36|277.78|273.68|277.89|273.79|277.21|273.11|238
1642611300000|2022-01-19 16:55:00|277.79|273.69|277.88|273.78|277.9|273.8|277.61|273.51|185
1642611600000|2022-01-19 17:00:00|277.87|273.77|279.72|275.62|280.44|276.34|277.79|273.69|521
1642611900000|2022-01-19 17:05:00|279.7|275.6|280.22|276.12|280.32|276.22|279.68|275.58|342
1642612200000|2022-01-19 17:10:00|280.21|276.11|280.73|276.63|280.78|276.68|280.12|276.02|345
1642612500000|2022-01-19 17:15:00|280.74|276.64|280.12|276.02|280.8|276.7|279.9|275.8|392
1642612800000|2022-01-19 17:20:00|280.13|276.03|280.16|276.06|280.35|276.25|279.81|275.71|268
1642613100000|2022-01-19 17:25:00|280.14|276.04|280.08|275.98|280.25|276.15|279.77|275.67|294
1642613400000|2022-01-19 17:30:00|280.07|275.97|279.42|275.32|280.31|276.21|279.36|275.26|286
1642613700000|2022-01-19 17:35:00|279.3|275.2|279.12|275.02|279.56|275.46|279.09|274.99|250
1642614000000|2022-01-19 17:40:00|279.14|275.04|278.63|274.53|279.23|275.13|278.45|274.35|286
1642614300000|2022-01-19 17:45:00|278.62|274.52|279.48|275.38|279.49|275.39|278.44|274.34|299
1642614600000|2022-01-19 17:50:00|279.46|275.36|279.77|275.67|280.23|276.13|279.33|275.23|345
1642614900000|2022-01-19 17:55:00|279.78|275.68|280.19|276.09|280.29|276.19|279.75|275.65|330
1642615200000|2022-01-19 18:00:00|280.18|276.08|280.23|276.13|280.28|276.18|279.49|275.39|356
1642615500000|2022-01-19 18:05:00|280.22|276.12|279.63|275.53|280.22|276.12|279.5|275.4|250
1642615800000|2022-01-19 18:10:00|279.61|275.51|280.41|276.31|280.41|276.31|279.58|275.48|253
1642616100000|2022-01-19 18:15:00|280.43|276.33|280.21|276.11|280.46|276.36|280.18|276.08|204
1642616400000|2022-01-19 18:20:00|280.22|276.12|279.51|275.41|280.23|276.13|279.44|275.34|195
1642616700000|2022-01-19 18:25:00|279.52|275.42|278.94|274.84|279.69|275.59|278.94|274.84|191
1642617000000|2022-01-19 18:30:00|278.91|274.81|278.62|274.52|279.18|275.08|278.62|274.52|218
1642617300000|2022-01-19 18:35:00|278.64|274.54|278.81|274.71|278.91|274.81|278.38|274.28|277
1642617600000|2022-01-19 18:40:00|278.82|274.72|278.89|274.79|278.92|274.82|278.63|274.53|234
1642617900000|2022-01-19 18:45:00|278.9|274.8|278.62|274.52|278.9|274.8|278.5|274.4|170
1642618200000|2022-01-19 18:50:00|278.61|274.51|279.3|275.2|279.31|275.21|278.5|274.4|185
1642618500000|2022-01-19 18:55:00|279.24|275.14|278.99|274.89|279.46|275.36|278.86|274.76|211
1642618800000|2022-01-19 19:00:00|278.98|274.88|278.57|274.47|279.43|275.33|278.54|274.44|260
1642619100000|2022-01-19 19:05:00|278.61|274.51|277.92|273.82|278.71|274.61|277.76|273.66|344
1642619400000|2022-01-19 19:10:00|277.9|273.8|278.33|274.23|278.55|274.45|277.73|273.63|207
1642619700000|2022-01-19 19:15:00|278.34|274.24|278.65|274.55|278.74|274.64|278.26|274.16|170
1642620000000|2022-01-19 19:20:00|278.64|274.54|278.26|274.16|278.68|274.58|278.21|274.11|182
1642620300000|2022-01-19 19:25:00|278.27|274.17|277.9|273.8|278.52|274.42|277.74|273.64|198
1642620600000|2022-01-19 19:30:00|277.89|273.79|278.11|274.01|278.28|274.18|277.75|273.65|187
1642620900000|2022-01-19 19:35:00|278.12|274.02|278.3|274.2|278.5|274.4|278.12|274.02|151
1642621200000|2022-01-19 19:40:00|278.32|274.22|278.68|274.58|278.77|274.67|278.27|274.17|186
1642621500000|2022-01-19 19:45:00|278.7|274.6|278.23|274.13|278.71|274.61|277.82|273.72|189
1642621800000|2022-01-19 19:50:00|278.22|274.12|278.35|274.25|278.43|274.33|278.17|274.07|239
1642622100000|2022-01-19 19:55:00|278.34|274.24|278.45|274.35|278.6|274.5|278.26|274.16|236
1642622400000|2022-01-19 20:00:00|278.44|274.34|277.84|273.74|278.46|274.36|277.71|273.61|198
1642622700000|2022-01-19 20:05:00|277.86|273.76|277.89|273.79|278.32|274.22|277.7|273.6|208
1642623000000|2022-01-19 20:10:00|277.88|273.78|278.54|274.44|278.64|274.54|277.73|273.63|218
1642623300000|2022-01-19 20:15:00|278.53|274.43|278.25|274.15|278.57|274.47|277.9|273.8|200
1642623600000|2022-01-19 20:20:00|278.28|274.18|278.04|273.94|278.31|274.21|277.94|273.84|239
1642623900000|2022-01-19 20:25:00|278.05|273.95|277.32|273.22|278.14|274.04|277.22|273.12|203
1642624200000|2022-01-19 20:30:00|277.35|273.25|277.13|273.03|277.4|273.3|276.85|272.75|307
1642624500000|2022-01-19 20:35:00|277.12|273.02|276.92|272.82|277.3|273.2|276.81|272.71|268
1642624800000|2022-01-19 20:40:00|276.91|272.81|277.32|273.22|277.43|273.33|276.71|272.61|254
1642625100000|2022-01-19 20:45:00|277.31|273.21|276.87|272.77|277.36|273.26|276.78|272.68|266
1642625400000|2022-01-19 20:50:00|276.86|272.76|276.45|272.35|276.86|272.76|276.21|272.11|200
1642625700000|2022-01-19 20:55:00|276.44|272.34|276.71|272.61|276.75|272.65|276.33|272.23|156
1642626000000|2022-01-19 21:00:00|276.7|272.6|277.52|273.42|278.65|274.55|276.68|272.58|355
1642626300000|2022-01-19 21:05:00|277.58|273.48|278.25|274.15|278.33|274.23|277.58|273.48|222
1642626600000|2022-01-19 21:10:00|278.2|274.1|278.19|274.09|278.39|274.29|277.75|273.65|207
1642626900000|2022-01-19 21:15:00|278.18|274.08|278.25|274.15|278.31|274.21|277.8|273.7|285
1642627200000|2022-01-19 21:20:00|278.28|274.18|278.21|274.11|278.5|274.4|278.19|274.09|144
1642627500000|2022-01-19 21:25:00|278.14|274.04|278.46|274.36|278.49|274.39|277.76|273.66|201
1642627800000|2022-01-19 21:30:00|278.45|274.35|278.4|274.3|278.7|274.6|278.36|274.26|161
1642628100000|2022-01-19 21:35:00|278.39|274.29|278.34|274.24|278.47|274.37|278.06|273.96|180
1642628400000|2022-01-19 21:40:00|278.33|274.23|278.32|274.22|278.36|274.26|278.02|273.92|184
1642628700000|2022-01-19 21:45:00|278.33|274.23|277.84|273.74|278.5|274.4|277.78|273.68|148
1642629000000|2022-01-19 21:50:00|277.83|273.73|278.48|274.38|278.49|274.39|277.75|273.65|195
1642629300000|2022-01-19 21:55:00|278.47|274.37|277.72|273.62|278.49|274.39|277.72|273.62|160
1642629600000|2022-01-19 22:00:00|277.73|273.63|277.38|273.28|277.89|273.79|277.38|273.28|118
1642629900000|2022-01-19 22:05:00|277.34|273.24|277.35|273.25|277.36|273.26|276.96|272.86|103
1642630200000|2022-01-19 22:10:00|277.36|273.26|277.91|273.81|278|273.9|277.32|273.22|146
1642630500000|2022-01-19 22:15:00|277.92|273.82|278.64|274.54|278.64|274.54|277.9|273.8|148
1642630800000|2022-01-19 22:20:00|278.63|274.53|278.86|274.76|278.88|274.78|278.55|274.45|132
1642631100000|2022-01-19 22:25:00|278.83|274.73|278.91|274.81|278.95|274.85|278.82|274.72|58
1642631400000|2022-01-19 22:30:00|278.92|274.82|279.29|275.19|279.29|275.19|278.84|274.74|92
1642631700000|2022-01-19 22:35:00|279.26|275.16|279.29|275.19|279.32|275.22|279.14|275.04|39
1642632000000|2022-01-19 22:40:00|279.27|275.17|279.4|275.3|279.45|275.35|279.23|275.13|57
1642632300000|2022-01-19 22:45:00|279.42|275.32|278.39|274.29|279.43|275.33|278.39|274.29|167
1642632600000|2022-01-19 22:50:00|278.38|274.28|278.63|274.53|278.68|274.58|278.36|274.26|69
1642632900000|2022-01-19 22:55:00|278.65|274.55|278.86|274.76|278.92|274.82|278.61|274.51|72
1642633200000|2022-01-19 23:00:00|278.87|274.77|278.47|274.37|278.88|274.78|278.36|274.26|137
1642633500000|2022-01-19 23:05:00|278.48|274.38|277.81|273.71|278.51|274.41|277.76|273.66|146
1642633800000|2022-01-19 23:10:00|277.78|273.68|278.09|273.99|278.15|274.05|277.7|273.6|117
1642634100000|2022-01-19 23:15:00|278.1|274|278.1|274|278.28|274.18|277.88|273.78|160
1642634400000|2022-01-19 23:20:00|278.08|273.98|277.62|273.52|278.13|274.03|277.51|273.41|171
1642634700000|2022-01-19 23:25:00|277.61|273.51|277.65|273.55|277.73|273.63|277.52|273.42|153
1642635000000|2022-01-19 23:30:00|277.66|273.56|277.94|273.84|277.98|273.88|277.36|273.26|228
1642635300000|2022-01-19 23:35:00|277.91|273.81|278.32|274.22|278.33|274.23|277.9|273.8|174
1642635600000|2022-01-19 23:40:00|278.37|274.27|277.8|273.7|278.37|274.27|277.74|273.64|153
1642635900000|2022-01-19 23:45:00|277.81|273.71|276.65|272.55|277.82|273.72|276.65|272.55|232
1642636200000|2022-01-19 23:50:00|276.63|272.53|276.25|272.15|276.71|272.61|275.87|271.77|291
1642636500000|2022-01-19 23:55:00|276.24|272.14|275.91|271.81|276.52|272.42|275.88|271.78|241
1642636800000|2022-01-20 00:00:00|275.92|271.82|274.83|270.73|276.4|272.3|274.57|270.47|440
1642637100000|2022-01-20 00:05:00|274.84|270.74|275.77|271.67|275.86|271.76|274.75|270.65|305
1642637400000|2022-01-20 00:10:00|275.76|271.66|276.12|272.02|276.51|272.41|275.75|271.65|245
1642637700000|2022-01-20 00:15:00|276.1|272|276.65|272.55|276.76|272.66|276.06|271.96|238
1642638000000|2022-01-20 00:20:00|276.64|272.54|276.68|272.58|276.98|272.88|276.64|272.54|136
1642638300000|2022-01-20 00:25:00|276.69|272.59|276.38|272.28|276.97|272.87|276.35|272.25|191
1642638600000|2022-01-20 00:30:00|276.4|272.3|277.18|273.08|277.23|273.13|276.29|272.19|238
1642638900000|2022-01-20 00:35:00|277.17|273.07|276.46|272.36|277.36|273.26|276.42|272.32|291
1642639200000|2022-01-20 00:40:00|276.45|272.35|276.7|272.6|276.77|272.67|276.23|272.13|205
1642639500000|2022-01-20 00:45:00|276.71|272.61|276.85|272.75|276.92|272.82|276.43|272.33|313
1642639800000|2022-01-20 00:50:00|276.86|272.76|277.11|273.01|277.15|273.05|276.33|272.23|236
1642640100000|2022-01-20 00:55:00|277.13|273.03|276.9|272.8|277.26|273.16|276.77|272.67|174
1642640400000|2022-01-20 01:00:00|276.85|272.75|276.77|272.67|277.33|273.23|276.66|272.56|225
1642640700000|2022-01-20 01:05:00|276.79|272.69|276.97|272.87|277.01|272.91|276.23|272.13|226
1642641000000|2022-01-20 01:10:00|276.98|272.88|276.43|272.33|276.98|272.88|276.43|272.33|189
1642641300000|2022-01-20 01:15:00|276.42|272.32|276.29|272.19|276.58|272.48|276.09|271.99|286
1642641600000|2022-01-20 01:20:00|276.28|272.18|275.6|271.5|276.41|272.31|275.52|271.42|296
1642641900000|2022-01-20 01:25:00|275.61|271.51|275.62|271.52|275.64|271.54|275.37|271.27|227
1642642200000|2022-01-20 01:30:00|275.61|271.51|275.21|271.11|275.8|271.7|275.16|271.06|243
1642642500000|2022-01-20 01:35:00|275.22|271.12|275.66|271.56|275.7|271.6|275.08|270.98|240
1642642800000|2022-01-20 01:40:00|275.68|271.58|275.81|271.71|275.94|271.84|275.35|271.25|181
1642643100000|2022-01-20 01:45:00|275.83|271.73|275.61|271.51|276.3|272.2|275.48|271.38|176
1642643400000|2022-01-20 01:50:00|275.57|271.47|276.31|272.21|276.34|272.24|275.55|271.45|211
1642643700000|2022-01-20 01:55:00|276.3|272.2|276.36|272.26|276.36|272.26|276.05|271.95|185
1642644000000|2022-01-20 02:00:00|276.37|272.27|277.44|273.34|277.45|273.35|276.37|272.27|241
1642644300000|2022-01-20 02:05:00|277.43|273.33|277.39|273.29|277.64|273.54|277.25|273.15|221
1642644600000|2022-01-20 02:10:00|277.42|273.32|277.4|273.3|277.71|273.61|277.39|273.29|234
1642644900000|2022-01-20 02:15:00|277.39|273.29|276.86|272.76|277.4|273.3|276.73|272.63|219
1642645200000|2022-01-20 02:20:00|276.88|272.78|277.22|273.12|277.22|273.12|276.76|272.66|182
1642645500000|2022-01-20 02:25:00|277.23|273.13|277.68|273.58|277.77|273.67|277.23|273.13|235
1642645800000|2022-01-20 02:30:00|277.69|273.59|277.71|273.61|277.8|273.7|277.28|273.18|340
1642646100000|2022-01-20 02:35:00|277.7|273.6|277.81|273.71|277.91|273.81|277.68|273.58|144
1642646400000|2022-01-20 02:40:00|277.83|273.73|277.6|273.5|277.83|273.73|277.49|273.39|249
1642646700000|2022-01-20 02:45:00|277.62|273.52|277.68|273.58|277.81|273.71|277.42|273.32|209
1642647000000|2022-01-20 02:50:00|277.63|273.53|277.64|273.54|278.21|274.11|277.57|273.47|149
1642647300000|2022-01-20 02:55:00|277.63|273.53|277.51|273.41|277.86|273.76|277.4|273.3|150
1642647600000|2022-01-20 03:00:00|277.53|273.43|277.91|273.81|277.97|273.87|277.32|273.22|208
1642647900000|2022-01-20 03:05:00|277.92|273.82|277.53|273.43|278.11|274.01|277.47|273.37|193
1642648200000|2022-01-20 03:10:00|277.54|273.44|277.55|273.45|277.58|273.48|277.38|273.28|126
1642648500000|2022-01-20 03:15:00|277.51|273.41|277.36|273.26|277.9|273.8|277.35|273.25|193
1642648800000|2022-01-20 03:20:00|277.37|273.27|277.38|273.28|277.47|273.37|277.23|273.13|142
1642649100000|2022-01-20 03:25:00|277.4|273.3|277.34|273.24|277.54|273.44|277.34|273.24|149
1642649400000|2022-01-20 03:30:00|277.3|273.2|277.39|273.29|277.73|273.63|277.14|273.04|224
1642649700000|2022-01-20 03:35:00|277.4|273.3|277.31|273.21|277.4|273.3|277.19|273.09|196
1642650000000|2022-01-20 03:40:00|277.3|273.2|277.71|273.61|277.71|273.61|277.23|273.13|210
1642650300000|2022-01-20 03:45:00|277.75|273.65|277.84|273.74|277.93|273.83|277.65|273.55|148
1642650600000|2022-01-20 03:50:00|277.83|273.73|277.82|273.72|277.86|273.76|277.47|273.37|176
1642650900000|2022-01-20 03:55:00|277.85|273.75|277.91|273.81|278.12|274.02|277.74|273.64|186
1642651200000|2022-01-20 04:00:00|277.92|273.82|278.4|274.3|278.47|274.37|277.85|273.75|154
1642651500000|2022-01-20 04:05:00|278.41|274.31|278.28|274.18|278.48|274.38|278.16|274.06|185
1642651800000|2022-01-20 04:10:00|278.29|274.19|277.92|273.82|278.3|274.2|277.88|273.78|151
1642652100000|2022-01-20 04:15:00|277.91|273.81|277.63|273.53|277.93|273.83|277.61|273.51|132
1642652400000|2022-01-20 04:20:00|277.62|273.52|277.79|273.69|277.84|273.74|277.62|273.52|127
1642652700000|2022-01-20 04:25:00|277.8|273.7|277.61|273.51|277.91|273.81|277.61|273.51|145
1642653000000|2022-01-20 04:30:00|277.66|273.56|277.83|273.73|277.87|273.77|277.4|273.3|136
1642653300000|2022-01-20 04:35:00|277.89|273.79|278.54|274.44|278.7|274.6|277.8|273.7|162
1642653600000|2022-01-20 04:40:00|278.55|274.45|278.29|274.19|278.56|274.46|278.12|274.02|203
1642653900000|2022-01-20 04:45:00|278.3|274.2|278.48|274.38|278.55|274.45|278.18|274.08|232
1642654200000|2022-01-20 04:50:00|278.46|274.36|278.8|274.7|279.03|274.93|278.44|274.34|253
1642654500000|2022-01-20 04:55:00|278.79|274.69|278.26|274.16|278.81|274.71|278.22|274.12|181
1642654800000|2022-01-20 05:00:00|278.28|274.18|278.42|274.32|278.63|274.53|278.24|274.14|214
1642655100000|2022-01-20 05:05:00|278.44|274.34|278.44|274.34|278.53|274.43|278.21|274.11|161
1642655400000|2022-01-20 05:10:00|278.45|274.35|278.16|274.06|278.58|274.48|278.14|274.04|219
1642655700000|2022-01-20 05:15:00|278.17|274.07|278.21|274.11|278.5|274.4|278.15|274.05|185
1642656000000|2022-01-20 05:20:00|278.22|274.12|277.55|273.45|278.22|274.12|277.44|273.34|285
1642656300000|2022-01-20 05:25:00|277.57|273.47|277.74|273.64|277.86|273.76|277.44|273.34|225
1642656600000|2022-01-20 05:30:00|277.77|273.67|278.41|274.31|278.41|274.31|277.67|273.57|207
1642656900000|2022-01-20 05:35:00|278.37|274.27|278.5|274.4|278.55|274.45|278.28|274.18|188
1642657200000|2022-01-20 05:40:00|278.53|274.43|278.51|274.41|278.67|274.57|278.43|274.33|119
1642657500000|2022-01-20 05:45:00|278.5|274.4|278.19|274.09|278.63|274.53|278.09|273.99|180
1642657800000|2022-01-20 05:50:00|278.22|274.12|278.56|274.46|278.6|274.5|278.1|274|216
1642658100000|2022-01-20 05:55:00|278.52|274.42|278.77|274.67|278.77|274.67|278.52|274.42|161
1642658400000|2022-01-20 06:00:00|278.75|274.65|279.26|275.16|279.38|275.28|278.71|274.61|188
1642658700000|2022-01-20 06:05:00|279.29|275.19|279.9|275.8|279.9|275.8|279.26|275.16|160
1642659000000|2022-01-20 06:10:00|279.86|275.76|279.74|275.64|279.89|275.79|279.63|275.53|130
1642659300000|2022-01-20 06:15:00|279.75|275.65|279.67|275.57|279.88|275.78|279.41|275.31|210
1642659600000|2022-01-20 06:20:00|279.66|275.56|279.86|275.76|280|275.9|279.57|275.47|134
1642659900000|2022-01-20 06:25:00|279.89|275.79|280.11|276.01|280.22|276.12|279.69|275.59|92
1642660200000|2022-01-20 06:30:00|280.1|276|280.1|276|280.25|276.15|280.06|275.96|162
1642660500000|2022-01-20 06:35:00|280.06|275.96|279.52|275.42|280.06|275.96|279.49|275.39|145
1642660800000|2022-01-20 06:40:00|279.51|275.41|280.29|276.19|280.39|276.29|279.43|275.33|219
1642661100000|2022-01-20 06:45:00|280.27|276.17|280.21|276.11|280.46|276.36|280.16|276.06|175
1642661400000|2022-01-20 06:50:00|280.22|276.12|280.18|276.08|280.25|276.15|280.06|275.96|110
1642661700000|2022-01-20 06:55:00|280.17|276.07|280.06|275.96|280.3|276.2|279.98|275.88|161
1642662000000|2022-01-20 07:00:00|280.05|275.95|279.59|275.49|280.18|276.08|279.53|275.43|239
1642662300000|2022-01-20 07:05:00|279.61|275.51|279.77|275.67|279.79|275.69|279.61|275.51|95
1642662600000|2022-01-20 07:10:00|279.79|275.69|279.62|275.52|279.88|275.78|279.4|275.3|140
1642662900000|2022-01-20 07:15:00|279.64|275.54|279.24|275.14|279.64|275.54|279.2|275.1|212
1642663200000|2022-01-20 07:20:00|279.22|275.12|279.37|275.27|279.43|275.33|279.14|275.04|163
1642663500000|2022-01-20 07:25:00|279.42|275.32|279.27|275.17|279.52|275.42|279.18|275.08|188
1642663800000|2022-01-20 07:30:00|279.28|275.18|279.24|275.14|279.44|275.34|279.21|275.11|129
1642664100000|2022-01-20 07:35:00|279.26|275.16|279.65|275.55|279.65|275.55|279.2|275.1|146
1642664400000|2022-01-20 07:40:00|279.66|275.56|279.9|275.8|280.11|276.01|279.63|275.53|229
1642664700000|2022-01-20 07:45:00|279.91|275.81|279.44|275.34|279.94|275.84|279.34|275.24|157
1642665000000|2022-01-20 07:50:00|279.42|275.32|279.34|275.24|279.52|275.42|279.17|275.07|154
1642665300000|2022-01-20 07:55:00|279.33|275.23|279.35|275.25|279.39|275.29|279.16|275.06|146
1642665600000|2022-01-20 08:00:00|279.39|275.29|279.05|274.95|279.5|275.4|279.03|274.93|222
1642665900000|2022-01-20 08:05:00|279.02|274.92|279.35|275.25|279.36|275.26|278.8|274.7|224
1642666200000|2022-01-20 08:10:00|279.39|275.29|279.16|275.06|279.42|275.32|279.08|274.98|176
1642666500000|2022-01-20 08:15:00|279.14|275.04|278.82|274.72|279.22|275.12|278.77|274.67|189
1642666800000|2022-01-20 08:20:00|278.81|274.71|278.62|274.52|278.83|274.73|278.27|274.17|243
1642667100000|2022-01-20 08:25:00|278.59|274.49|278.44|274.34|278.63|274.53|278.28|274.18|143
1642667400000|2022-01-20 08:30:00|278.47|274.37|278.63|274.53|278.68|274.58|278.25|274.15|142
1642667700000|2022-01-20 08:35:00|278.62|274.52|278.59|274.49|278.7|274.6|278.49|274.39|114
1642668000000|2022-01-20 08:40:00|278.55|274.45|278.23|274.13|278.63|274.53|278.14|274.04|143
1642668300000|2022-01-20 08:45:00|278.24|274.14|278.24|274.14|278.3|274.2|278.1|274|100
1642668600000|2022-01-20 08:50:00|278.3|274.2|278.58|274.48|278.62|274.52|278.25|274.15|156
1642668900000|2022-01-20 08:55:00|278.57|274.47|278.82|274.72|278.89|274.79|278.42|274.32|121
1642669200000|2022-01-20 09:00:00|278.79|274.69|278.5|274.4|278.92|274.82|278.48|274.38|183
1642669500000|2022-01-20 09:05:00|278.48|274.38|278.02|273.92|278.53|274.43|277.89|273.79|180
1642669800000|2022-01-20 09:10:00|278|273.9|277.92|273.82|278.01|273.91|277.81|273.71|306
1642670100000|2022-01-20 09:15:00|277.91|273.81|277.82|273.72|277.96|273.86|277.65|273.55|401
1642670400000|2022-01-20 09:20:00|277.84|273.74|278|273.9|278|273.9|277.7|273.6|315
1642670700000|2022-01-20 09:25:00|278.07|273.97|278.2|274.1|278.4|274.3|278.07|273.97|117
1642671000000|2022-01-20 09:30:00|278.23|274.13|278.37|274.27|278.41|274.31|278.17|274.07|160
1642671300000|2022-01-20 09:35:00|278.36|274.26|278.84|274.74|278.97|274.87|278.26|274.16|359
1642671600000|2022-01-20 09:40:00|278.85|274.75|279.3|275.2|279.35|275.25|278.82|274.72|121
1642671900000|2022-01-20 09:45:00|279.29|275.19|279.01|274.91|279.36|275.26|278.9|274.8|180
1642672200000|2022-01-20 09:50:00|279.04|274.94|278.94|274.84|279.04|274.94|278.9|274.8|88
1642672500000|2022-01-20 09:55:00|278.95|274.85|278.94|274.84|279.25|275.15|278.85|274.75|145
1642672800000|2022-01-20 10:00:00|278.96|274.86|279.19|275.09|279.19|275.09|278.74|274.64|184
1642673100000|2022-01-20 10:05:00|279.15|275.05|278.85|274.75|279.22|275.12|278.82|274.72|106
1642673400000|2022-01-20 10:10:00|278.91|274.81|279.1|275|279.32|275.22|278.91|274.81|112
1642673700000|2022-01-20 10:15:00|279.06|274.96|279.3|275.2|279.36|275.26|278.75|274.65|122
1642674000000|2022-01-20 10:20:00|279.31|275.21|279.39|275.29|279.46|275.36|279.2|275.1|193
1642674300000|2022-01-20 10:25:00|279.38|275.28|279.26|275.16|279.55|275.45|279.16|275.06|133
1642674600000|2022-01-20 10:30:00|279.25|275.15|279.09|274.99|279.4|275.3|279.03|274.93|124
1642674900000|2022-01-20 10:35:00|279.05|274.95|279.23|275.13|279.23|275.13|278.98|274.88|92
1642675200000|2022-01-20 10:40:00|279.19|275.09|279.26|275.16|279.5|275.4|279.19|275.09|135
1642675500000|2022-01-20 10:45:00|279.29|275.19|278.93|274.83|279.37|275.27|278.86|274.76|209
1642675800000|2022-01-20 10:50:00|278.92|274.82|279.17|275.07|279.22|275.12|278.8|274.7|160
1642676100000|2022-01-20 10:55:00|279.21|275.11|279.19|275.09|279.36|275.26|279.11|275.01|139
1642676400000|2022-01-20 11:00:00|279.17|275.07|279.55|275.45|279.59|275.49|279.17|275.07|211
1642676700000|2022-01-20 11:05:00|279.54|275.44|279.74|275.64|279.83|275.73|279.5|275.4|223
1642677000000|2022-01-20 11:10:00|279.73|275.63|279.5|275.4|279.83|275.73|279.46|275.36|138
1642677300000|2022-01-20 11:15:00|279.51|275.41|279.6|275.5|279.73|275.63|279.47|275.37|135
1642677600000|2022-01-20 11:20:00|279.64|275.54|279.18|275.08|279.64|275.54|279.13|275.03|137
1642677900000|2022-01-20 11:25:00|279.19|275.09|279.06|274.96|279.23|275.13|279.02|274.92|95
1642678200000|2022-01-20 11:30:00|279.08|274.98|279.22|275.12|279.35|275.25|278.95|274.85|161
1642678500000|2022-01-20 11:35:00|279.18|275.08|278.8|274.7|279.23|275.13|278.78|274.68|204
1642678800000|2022-01-20 11:40:00|278.87|274.77|279.19|275.09|279.27|275.17|278.86|274.76|104
1642679100000|2022-01-20 11:45:00|279.16|275.06|278.86|274.76|279.17|275.07|278.79|274.69|159
1642679400000|2022-01-20 11:50:00|278.87|274.77|278.91|274.81|279.26|275.16|278.86|274.76|106
1642679700000|2022-01-20 11:55:00|278.94|274.84|279.41|275.31|279.62|275.52|278.89|274.79|159
1642680000000|2022-01-20 12:00:00|279.4|275.3|278.63|274.53|279.42|275.32|278.5|274.4|317
1642680300000|2022-01-20 12:05:00|278.62|274.52|278.91|274.81|278.91|274.81|278.58|274.48|210
1642680600000|2022-01-20 12:10:00|278.9|274.8|279.55|275.45|279.59|275.49|278.88|274.78|149
1642680900000|2022-01-20 12:15:00|279.56|275.46|279.34|275.24|279.72|275.62|279.28|275.18|213
1642681200000|2022-01-20 12:20:00|279.31|275.21|279.26|275.16|279.53|275.43|279.2|275.1|231
1642681500000|2022-01-20 12:25:00|279.25|275.15|279.24|275.14|279.29|275.19|278.82|274.72|207
1642681800000|2022-01-20 12:30:00|279.23|275.13|278.82|274.72|279.26|275.16|278.81|274.71|123
1642682100000|2022-01-20 12:35:00|278.83|274.73|278.84|274.74|279.19|275.09|278.8|274.7|164
1642682400000|2022-01-20 12:40:00|278.85|274.75|278.66|274.56|278.88|274.78|278.59|274.49|228
1642682700000|2022-01-20 12:45:00|278.65|274.55|278.24|274.14|278.7|274.6|278.24|274.14|162
1642683000000|2022-01-20 12:50:00|278.29|274.19|279.17|275.07|279.22|275.12|278.23|274.13|172
1642683300000|2022-01-20 12:55:00|279.18|275.08|279.35|275.25|279.73|275.63|279.18|275.08|170
1642683600000|2022-01-20 13:00:00|279.39|275.29|278.8|274.7|279.39|275.29|278.69|274.59|239
1642683900000|2022-01-20 13:05:00|278.81|274.71|278.78|274.68|279.33|275.23|278.63|274.53|184
1642684200000|2022-01-20 13:10:00|278.77|274.67|278.64|274.54|278.77|274.67|278.24|274.14|224
1642684500000|2022-01-20 13:15:00|278.63|274.53|278.46|274.36|278.9|274.8|278.41|274.31|189
1642684800000|2022-01-20 13:20:00|278.5|274.4|278.77|274.67|278.87|274.77|278.46|274.36|285
1642685100000|2022-01-20 13:25:00|278.78|274.68|279.21|275.11|279.32|275.22|278.62|274.52|242
1642685400000|2022-01-20 13:30:00|279.22|275.12|280.57|276.47|280.72|276.62|279.16|275.06|312
1642685700000|2022-01-20 13:35:00|280.58|276.48|280.77|276.67|280.9|276.8|280.55|276.45|283
1642686000000|2022-01-20 13:40:00|280.73|276.63|281.26|277.16|281.37|277.27|280.7|276.6|204
1642686300000|2022-01-20 13:45:00|281.27|277.17|281.53|277.43|281.54|277.44|280.71|276.61|216
1642686600000|2022-01-20 13:50:00|281.52|277.42|281.64|277.54|281.69|277.59|281.17|277.07|269
1642686900000|2022-01-20 13:55:00|281.63|277.53|281.22|277.12|281.63|277.53|281.11|277.01|290
1642687200000|2022-01-20 14:00:00|281.23|277.13|281.64|277.54|281.66|277.56|281.22|277.12|347
1642687500000|2022-01-20 14:05:00|281.63|277.53|282.35|278.25|282.54|278.44|281.55|277.45|264
1642687800000|2022-01-20 14:10:00|282.36|278.26|282.45|278.35|282.53|278.43|282.15|278.05|258
1642688100000|2022-01-20 14:15:00|282.46|278.36|282.11|278.01|282.54|278.44|281.78|277.68|266
1642688400000|2022-01-20 14:20:00|282.12|278.02|282.22|278.12|282.31|278.21|282.02|277.92|239
1642688700000|2022-01-20 14:25:00|282.23|278.13|281.7|277.6|282.25|278.15|281.69|277.59|210
1642689000000|2022-01-20 14:30:00|281.66|277.56|282.91|278.81|283.18|279.08|281.63|277.53|381
1642689300000|2022-01-20 14:35:00|282.93|278.83|282.73|278.63|283.04|278.94|282.44|278.34|410
1642689600000|2022-01-20 14:40:00|282.72|278.62|282.93|278.83|283.32|279.22|282.45|278.35|258
1642689900000|2022-01-20 14:45:00|282.91|278.81|283.18|279.08|283.52|279.42|282.88|278.78|203
1642690200000|2022-01-20 14:50:00|283.19|279.09|283.56|279.46|283.66|279.56|283.06|278.96|266
1642690500000|2022-01-20 14:55:00|283.57|279.47|283.73|279.63|284|279.9|283.44|279.34|359
1642690800000|2022-01-20 15:00:00|283.74|279.64|284.66|280.56|284.76|280.66|283.43|279.33|397
1642691100000|2022-01-20 15:05:00|284.65|280.55|286.49|282.39|286.53|282.43|284.61|280.51|440
1642691400000|2022-01-20 15:10:00|286.47|282.37|285.31|281.21|286.51|282.41|285.3|281.2|442
1642691700000|2022-01-20 15:15:00|285.32|281.22|285.27|281.17|285.63|281.53|284.73|280.63|400
1642692000000|2022-01-20 15:20:00|285.26|281.16|285.83|281.73|285.95|281.85|285.23|281.13|349
1642692300000|2022-01-20 15:25:00|285.82|281.72|285.85|281.75|286.11|282.01|285.62|281.52|284
1642692600000|2022-01-20 15:30:00|285.89|281.79|285.7|281.6|286.32|282.22|285.68|281.58|300
1642692900000|2022-01-20 15:35:00|285.69|281.59|285.69|281.59|285.84|281.74|285.48|281.38|343
1642693200000|2022-01-20 15:40:00|285.72|281.62|285.78|281.68|285.89|281.79|285.69|281.59|353
1642693500000|2022-01-20 15:45:00|285.76|281.66|285.83|281.73|285.9|281.8|285.48|281.38|231
1642693800000|2022-01-20 15:50:00|285.84|281.74|285.7|281.6|286|281.9|285.53|281.43|254
1642694100000|2022-01-20 15:55:00|285.69|281.59|285.62|281.52|286.16|282.06|285.52|281.42|323
1642694400000|2022-01-20 16:00:00|285.63|281.53|286.07|281.97|286.38|282.28|285.63|281.53|339
1642694700000|2022-01-20 16:05:00|286.04|281.94|285.54|281.44|286.27|282.17|285.36|281.26|293
1642695000000|2022-01-20 16:10:00|285.53|281.43|285.43|281.33|285.61|281.51|285.14|281.04|257
1642695300000|2022-01-20 16:15:00|285.44|281.34|285.34|281.24|285.57|281.47|285.04|280.94|251
1642695600000|2022-01-20 16:20:00|285.35|281.25|285.27|281.17|285.53|281.43|285.07|280.97|198
1642695900000|2022-01-20 16:25:00|285.26|281.16|285.6|281.5|285.6|281.5|285.23|281.13|101
1642696200000|2022-01-20 16:30:00|285.57|281.47|285.54|281.44|285.83|281.73|285.49|281.39|244
1642696500000|2022-01-20 16:35:00|285.55|281.45|285.32|281.22|285.58|281.48|285.31|281.21|167
1642696800000|2022-01-20 16:40:00|285.33|281.23|284.52|280.42|285.4|281.3|284.52|280.42|220
1642697100000|2022-01-20 16:45:00|284.41|280.31|284.64|280.54|284.83|280.73|284.4|280.3|206
1642697400000|2022-01-20 16:50:00|284.67|280.57|284.89|280.79|285|280.9|284.55|280.45|188
1642697700000|2022-01-20 16:55:00|284.88|280.78|285.01|280.91|285.32|281.22|284.82|280.72|220
1642698000000|2022-01-20 17:00:00|285.03|280.93|284.75|280.65|285.26|281.16|284.75|280.65|213
1642698300000|2022-01-20 17:05:00|284.76|280.66|284.63|280.53|284.77|280.67|284.57|280.47|206
1642698600000|2022-01-20 17:10:00|284.64|280.54|284.73|280.63|284.93|280.83|284.6|280.5|160
1642698900000|2022-01-20 17:15:00|284.74|280.64|284.63|280.53|284.82|280.72|284.6|280.5|153
1642699200000|2022-01-20 17:20:00|284.62|280.52|284.55|280.45|284.68|280.58|284.4|280.3|205
1642699500000|2022-01-20 17:25:00|284.53|280.43|284.65|280.55|284.7|280.6|284.4|280.3|142
1642699800000|2022-01-20 17:30:00|284.66|280.56|284.45|280.35|284.71|280.61|284.34|280.24|341
1642700100000|2022-01-20 17:35:00|284.42|280.32|283.86|279.76|284.5|280.4|283.77|279.67|283
1642700400000|2022-01-20 17:40:00|283.9|279.8|283.81|279.71|284|279.9|283.75|279.65|204
1642700700000|2022-01-20 17:45:00|283.9|279.8|283.9|279.8|284|279.9|283.73|279.63|244
1642701000000|2022-01-20 17:50:00|283.89|279.79|283.5|279.4|283.95|279.85|283.5|279.4|219
1642701300000|2022-01-20 17:55:00|283.54|279.44|283.73|279.63|283.95|279.85|283.41|279.31|211
1642701600000|2022-01-20 18:00:00|283.74|279.64|283.36|279.26|283.79|279.69|283.34|279.24|172
1642701900000|2022-01-20 18:05:00|283.31|279.21|283.3|279.2|283.51|279.41|283.2|279.1|123
1642702200000|2022-01-20 18:10:00|283.38|279.28|283.77|279.67|283.81|279.71|283.29|279.19|200
1642702500000|2022-01-20 18:15:00|283.78|279.68|283.6|279.5|283.9|279.8|283.4|279.3|204
1642702800000|2022-01-20 18:20:00|283.59|279.49|283.59|279.49|283.73|279.63|283.55|279.45|162
1642703100000|2022-01-20 18:25:00|283.56|279.46|283.42|279.32|283.93|279.83|283.37|279.27|242
1642703400000|2022-01-20 18:30:00|283.39|279.29|283.2|279.1|283.51|279.41|283.11|279.01|175
1642703700000|2022-01-20 18:35:00|283.21|279.11|283.55|279.45|283.6|279.5|283.15|279.05|194
1642704000000|2022-01-20 18:40:00|283.59|279.49|283.34|279.24|283.59|279.49|283.3|279.2|286
1642704300000|2022-01-20 18:45:00|283.35|279.25|283.48|279.38|283.57|279.47|283.21|279.11|132
1642704600000|2022-01-20 18:50:00|283.49|279.39|283.84|279.74|283.88|279.78|283.46|279.36|124
1642704900000|2022-01-20 18:55:00|283.83|279.73|281.99|277.89|283.89|279.79|281.99|277.89|123
1642705200000|2022-01-20 19:00:00|281.81|277.71|281.79|277.69|281.81|277.71|280.94|276.84|316
1642705500000|2022-01-20 19:05:00|281.78|277.68|281.82|277.72|281.82|277.72|281.5|277.4|121
1642705800000|2022-01-20 19:10:00|281.81|277.71|283.59|279.49|284.62|280.52|281.66|277.56|532
1642706100000|2022-01-20 19:15:00|283.58|279.48|284.25|280.15|284.35|280.25|283.57|279.47|387
1642706400000|2022-01-20 19:20:00|284.26|280.16|284.27|280.17|284.46|280.36|284.08|279.98|347
1642706700000|2022-01-20 19:25:00|284.26|280.16|286.27|282.17|287.55|283.45|284.02|279.92|434
1642707000000|2022-01-20 19:30:00|286.25|282.15|284.82|280.72|286.27|282.17|284.71|280.61|311
1642707300000|2022-01-20 19:35:00|284.84|280.74|284.65|280.55|284.84|280.74|284.35|280.25|241
1642707600000|2022-01-20 19:40:00|284.63|280.53|284.25|280.15|284.66|280.56|284.22|280.12|267
1642707900000|2022-01-20 19:45:00|284.26|280.16|283.91|279.81|284.44|280.34|283.64|279.54|255
1642708200000|2022-01-20 19:50:00|283.9|279.8|283.91|279.81|284.14|280.04|283.63|279.53|220
1642708500000|2022-01-20 19:55:00|283.89|279.79|283.75|279.65|284|279.9|283.62|279.52|158
1642708800000|2022-01-20 20:00:00|283.76|279.66|284.01|279.91|284.57|280.47|283.73|279.63|288
1642709100000|2022-01-20 20:05:00|284.03|279.93|283.91|279.81|284.28|280.18|283.9|279.8|151
1642709400000|2022-01-20 20:10:00|283.92|279.82|283.6|279.5|284.18|280.08|283.51|279.41|245
1642709700000|2022-01-20 20:15:00|283.57|279.47|283.47|279.37|283.64|279.54|283.26|279.16|241
1642710000000|2022-01-20 20:20:00|283.48|279.38|283.15|279.05|283.48|279.38|283.06|278.96|167
1642710300000|2022-01-20 20:25:00|283.16|279.06|282.71|278.61|283.28|279.18|282.59|278.49|313
1642710600000|2022-01-20 20:30:00|282.7|278.6|282.82|278.72|283.28|279.18|282.64|278.54|241
1642710900000|2022-01-20 20:35:00|282.83|278.73|282.55|278.45|282.87|278.77|282.35|278.25|230
1642711200000|2022-01-20 20:40:00|282.56|278.46|282.42|278.32|282.73|278.63|282.42|278.32|207
1642711500000|2022-01-20 20:45:00|282.4|278.3|282.25|278.15|282.49|278.39|282.23|278.13|185
1642711800000|2022-01-20 20:50:00|282.29|278.19|282.48|278.38|283.25|279.15|282.27|278.17|231
1642712100000|2022-01-20 20:55:00|282.49|278.39|282.92|278.82|283.01|278.91|282.21|278.11|154
1642712400000|2022-01-20 21:00:00|282.9|278.8|282.25|278.15|282.92|278.82|282.23|278.13|209
1642712700000|2022-01-20 21:05:00|282.27|278.17|282.22|278.12|282.52|278.42|282.1|278|185
1642713000000|2022-01-20 21:10:00|282.23|278.13|281.48|277.38|282.29|278.19|281.48|277.38|236
1642713300000|2022-01-20 21:15:00|281.5|277.4|281.79|277.69|281.84|277.74|281.39|277.29|212
1642713600000|2022-01-20 21:20:00|281.78|277.68|281.25|277.15|281.78|277.68|281.01|276.91|228
1642713900000|2022-01-20 21:25:00|281.29|277.19|280.72|276.62|281.33|277.23|280.72|276.62|212
1642714200000|2022-01-20 21:30:00|280.71|276.61|280.32|276.22|280.9|276.8|280.3|276.2|244
1642714500000|2022-01-20 21:35:00|280.31|276.21|279.27|275.17|280.34|276.24|279.26|275.16|315
1642714800000|2022-01-20 21:40:00|279.26|275.16|277.13|273.03|279.27|275.17|275.8|271.7|744
1642715100000|2022-01-20 21:45:00|277.12|273.02|274.35|270.25|277.12|273.02|273.92|269.82|754
1642715400000|2022-01-20 21:50:00|274.27|270.17|273.14|269.04|274.49|270.39|272.76|268.66|610
1642715700000|2022-01-20 21:55:00|273.15|269.05|269.61|265.51|273.16|269.06|269.43|265.33|665
1642716000000|2022-01-20 22:00:00|269.56|265.46|270.29|266.19|270.34|266.24|267.46|263.36|444
1642716300000|2022-01-20 22:05:00|270.27|266.17|270.02|265.92|271.28|267.18|269.92|265.82|526
1642716600000|2022-01-20 22:10:00|269.98|265.88|269.88|265.78|270.11|266.01|268.75|264.65|582
1642716900000|2022-01-20 22:15:00|269.87|265.77|269.13|265.03|270.26|266.16|268.26|264.16|412
1642717200000|2022-01-20 22:20:00|269.11|265.01|268.8|264.7|269.33|265.23|268.31|264.21|368
1642717500000|2022-01-20 22:25:00|268.81|264.71|270.78|266.68|270.81|266.71|268.74|264.64|274
1642717800000|2022-01-20 22:30:00|270.81|266.71|270.12|266.02|270.83|266.73|270.11|266.01|216
1642718100000|2022-01-20 22:35:00|270.08|265.98|270.22|266.12|270.24|266.14|269.88|265.78|141
1642718400000|2022-01-20 22:40:00|270.23|266.13|269.57|265.47|270.25|266.15|269.51|265.41|226
1642718700000|2022-01-20 22:45:00|269.59|265.49|268.7|264.6|269.65|265.55|267.71|263.61|431
1642719000000|2022-01-20 22:50:00|268.73|264.63|269.92|265.82|269.98|265.88|268.34|264.24|334
1642719300000|2022-01-20 22:55:00|269.96|265.86|269.95|265.85|270.39|266.29|269.72|265.62|193
1642719600000|2022-01-20 23:00:00|269.94|265.84|268.95|264.85|269.98|265.88|268.62|264.52|400
1642719900000|2022-01-20 23:05:00|269|264.9|268.83|264.73|269.48|265.38|268.63|264.53|368
1642720200000|2022-01-20 23:10:00|268.8|264.7|268.9|264.8|269.17|265.07|268.63|264.53|219
1642720500000|2022-01-20 23:15:00|268.91|264.81|267.41|263.31|268.92|264.82|267.21|263.11|537
1642720800000|2022-01-20 23:20:00|267.39|263.29|265.67|261.57|267.66|263.56|265.35|261.25|560
1642721100000|2022-01-20 23:25:00|265.68|261.58|267.02|262.92|267.53|263.43|265.68|261.58|517
1642721400000|2022-01-20 23:30:00|267.03|262.93|266.22|262.12|267.39|263.29|265.9|261.8|467
1642721700000|2022-01-20 23:35:00|266.25|262.15|266.72|262.62|266.92|262.82|265.8|261.7|340
1642722000000|2022-01-20 23:40:00|266.76|262.66|266.85|262.75|266.88|262.78|265.91|261.81|347
1642722300000|2022-01-20 23:45:00|266.82|262.72|265.6|261.5|266.97|262.87|265.47|261.37|455
1642722600000|2022-01-20 23:50:00|265.61|261.51|265.18|261.08|265.76|261.66|264.34|260.24|579
1642722900000|2022-01-20 23:55:00|265.17|261.07|265.54|261.44|265.93|261.83|263.75|259.65|575
1642723200000|2022-01-21 00:00:00|265.53|261.43|262.06|257.96|265.86|261.76|259.42|255.32|765
1642723500000|2022-01-21 00:05:00|261.97|257.87|264.29|260.19|264.55|260.45|261.9|257.8|643
1642723800000|2022-01-21 00:10:00|264.28|260.18|263.79|259.69|264.56|260.46|263.05|258.95|558
1642724100000|2022-01-21 00:15:00|263.8|259.7|265.23|261.13|265.31|261.21|263.23|259.13|537
1642724400000|2022-01-21 00:20:00|265.26|261.16|264.74|260.64|265.26|261.16|263.54|259.44|511
1642724700000|2022-01-21 00:25:00|264.73|260.63|266.43|262.33|266.81|262.71|264.34|260.24|528
1642725000000|2022-01-21 00:30:00|266.42|262.32|266.99|262.89|266.99|262.89|265.8|261.7|401
1642725300000|2022-01-21 00:35:00|267.11|263.01|267.76|263.66|267.84|263.74|267.11|263.01|364
1642725600000|2022-01-21 00:40:00|267.75|263.65|267.64|263.54|267.92|263.82|267.23|263.13|325
1642725900000|2022-01-21 00:45:00|267.65|263.55|267.27|263.17|267.65|263.55|266.86|262.76|316
1642726200000|2022-01-21 00:50:00|267.36|263.26|266.89|262.79|267.41|263.31|266.84|262.74|168
1642726500000|2022-01-21 00:55:00|266.9|262.8|267.61|263.51|267.83|263.73|266.75|262.65|254
1642726800000|2022-01-21 01:00:00|267.6|263.5|267.01|262.91|268.76|264.66|266.6|262.5|469
1642727100000|2022-01-21 01:05:00|267.03|262.93|264.36|260.26|267.03|262.93|264.3|260.2|420
1642727400000|2022-01-21 01:10:00|264.37|260.27|265.85|261.75|265.91|261.81|264.37|260.27|249
1642727700000|2022-01-21 01:15:00|265.84|261.74|266.41|262.31|266.5|262.4|265.72|261.62|219
1642728000000|2022-01-21 01:20:00|266.47|262.37|265.72|261.62|266.57|262.47|265.66|261.56|259
1642728300000|2022-01-21 01:25:00|265.76|261.66|265.52|261.42|265.79|261.69|265.43|261.33|218
1642728600000|2022-01-21 01:30:00|265.53|261.43|265.55|261.45|265.68|261.58|264.9|260.8|376
1642728900000|2022-01-21 01:35:00|265.53|261.43|260.07|255.97|265.56|261.46|259.8|255.7|619
1642729200000|2022-01-21 01:40:00|260.05|255.95|260.27|256.17|260.79|256.69|259.45|255.35|657
1642729500000|2022-01-21 01:45:00|260.3|256.2|257.79|253.69|260.5|256.4|255.92|251.82|731
1642729800000|2022-01-21 01:50:00|257.75|253.65|257.69|253.59|258.41|254.31|256.53|252.43|734
1642730100000|2022-01-21 01:55:00|257.74|253.64|257.44|253.34|257.76|253.66|256.96|252.86|588
1642730400000|2022-01-21 02:00:00|257.48|253.38|260.39|256.29|261.05|256.95|257.2|253.1|684
1642730700000|2022-01-21 02:05:00|260.41|256.31|259.78|255.68|260.49|256.39|259.34|255.24|499
1642731000000|2022-01-21 02:10:00|259.79|255.69|259.26|255.16|260.22|256.12|258.51|254.41|490
1642731300000|2022-01-21 02:15:00|259.24|255.14|258.67|254.57|260|255.9|258.62|254.52|441
1642731600000|2022-01-21 02:20:00|258.69|254.59|263.21|259.11|263.21|259.11|256.9|252.8|746
1642731900000|2022-01-21 02:25:00|263.19|259.09|262.85|258.75|263.83|259.73|262.1|258|599
1642732200000|2022-01-21 02:30:00|262.83|258.73|261.75|257.65|262.93|258.83|261.17|257.07|596
1642732500000|2022-01-21 02:35:00|261.72|257.62|261.87|257.77|262.29|258.19|261.1|257|571
1642732800000|2022-01-21 02:40:00|261.9|257.8|260.65|256.55|262|257.9|260.57|256.47|492
1642733100000|2022-01-21 02:45:00|260.64|256.54|260.99|256.89|261.6|257.5|260.58|256.48|532
1642733400000|2022-01-21 02:50:00|261|256.9|261.96|257.86|262.01|257.91|260.85|256.75|301
1642733700000|2022-01-21 02:55:00|261.99|257.89|261.25|257.15|262.67|258.57|261.18|257.08|367
1642734000000|2022-01-21 03:00:00|261.24|257.14|261.12|257.02|261.7|257.6|260.48|256.38|451
1642734300000|2022-01-21 03:05:00|261.15|257.05|259.69|255.59|261.15|257.05|259.3|255.2|453
1642734600000|2022-01-21 03:10:00|259.7|255.6|260.27|256.17|260.55|256.45|258.46|254.36|653
1642734900000|2022-01-21 03:15:00|260.28|256.18|259.64|255.54|260.46|256.36|259.15|255.05|520
1642735200000|2022-01-21 03:20:00|259.67|255.57|259.33|255.23|259.82|255.72|259.14|255.04|477
1642735500000|2022-01-21 03:25:00|259.35|255.25|256.65|252.55|259.58|255.48|255.92|251.82|590
1642735800000|2022-01-21 03:30:00|256.63|252.53|254.98|250.88|256.84|252.74|254.2|250.1|897
1642736100000|2022-01-21 03:35:00|255.05|250.95|257.27|253.17|257.62|253.52|253.38|249.28|792
1642736400000|2022-01-21 03:40:00|257.31|253.21|257.77|253.67|258.58|254.48|256.77|252.67|590
1642736700000|2022-01-21 03:45:00|257.76|253.66|257.13|253.03|259.27|255.17|256.75|252.65|616
1642737000000|2022-01-21 03:50:00|257.1|253|255.92|251.82|257.24|253.14|255.78|251.68|648
1642737300000|2022-01-21 03:55:00|255.97|251.87|255.91|251.81|256.08|251.98|255.12|251.02|614
1642737600000|2022-01-21 04:00:00|255.89|251.79|257.82|253.72|257.85|253.75|255.77|251.67|541
1642737900000|2022-01-21 04:05:00|257.83|253.73|257.52|253.42|258.49|254.39|257.43|253.33|479
1642738200000|2022-01-21 04:10:00|257.51|253.41|257.56|253.46|258.49|254.39|257.47|253.37|411
1642738500000|2022-01-21 04:15:00|257.55|253.45|258.36|254.26|258.42|254.32|256.88|252.78|396
1642738800000|2022-01-21 04:20:00|258.38|254.28|258.23|254.13|258.6|254.5|257.73|253.63|323
1642739100000|2022-01-21 04:25:00|258.26|254.16|258.16|254.06|258.57|254.47|258.08|253.98|315
1642739400000|2022-01-21 04:30:00|258.17|254.07|257.53|253.43|258.43|254.33|257.52|253.42|297
1642739700000|2022-01-21 04:35:00|257.5|253.4|259.17|255.07|259.58|255.48|257.41|253.31|455
1642740000000|2022-01-21 04:40:00|259.16|255.06|258.07|253.97|259.19|255.09|258.04|253.94|353
1642740300000|2022-01-21 04:45:00|258.08|253.98|258.36|254.26|258.36|254.26|257.71|253.61|257
1642740600000|2022-01-21 04:50:00|258.33|254.23|258.39|254.29|258.44|254.34|258.13|254.03|270
1642740900000|2022-01-21 04:55:00|258.4|254.3|257.9|253.8|258.62|254.52|257.66|253.56|256
1642741200000|2022-01-21 05:00:00|257.88|253.78|257.76|253.66|257.9|253.8|256.8|252.7|394
1642741500000|2022-01-21 05:05:00|257.82|253.72|258.62|254.52|258.69|254.59|257.56|253.46|260
1642741800000|2022-01-21 05:10:00|258.66|254.56|257.98|253.88|258.88|254.78|257.9|253.8|226
1642742100000|2022-01-21 05:15:00|257.93|253.83|257.34|253.24|258.01|253.91|257.31|253.21|214
1642742400000|2022-01-21 05:20:00|257.33|253.23|258|253.9|258|253.9|257.31|253.21|235
1642742700000|2022-01-21 05:25:00|257.95|253.85|258.22|254.12|258.59|254.49|257.75|253.65|332
1642743000000|2022-01-21 05:30:00|258.23|254.13|258.28|254.18|258.54|254.44|257.83|253.73|269
1642743300000|2022-01-21 05:35:00|258.27|254.17|259.1|255|259.16|255.06|258.1|254|207
1642743600000|2022-01-21 05:40:00|259.13|255.03|259.24|255.14|259.53|255.43|258.87|254.77|290
1642743900000|2022-01-21 05:45:00|259.34|255.24|259.53|255.43|259.87|255.77|259.34|255.24|309
1642744200000|2022-01-21 05:50:00|259.52|255.42|259.03|254.93|259.53|255.43|258.84|254.74|393
1642744500000|2022-01-21 05:55:00|259.04|254.94|258.44|254.34|259.4|255.3|258.34|254.24|390
1642744800000|2022-01-21 06:00:00|258.45|254.35|257.12|253.02|258.81|254.71|257.12|253.02|388
1642745100000|2022-01-21 06:05:00|256.93|252.83|258.3|254.2|258.53|254.43|256.85|252.75|374
1642745400000|2022-01-21 06:10:00|258.29|254.19|257.64|253.54|258.7|254.6|257.42|253.32|322
1642745700000|2022-01-21 06:15:00|257.62|253.52|257.4|253.3|258.29|254.19|257.21|253.11|352
1642746000000|2022-01-21 06:20:00|257.42|253.32|257.75|253.65|258.39|254.29|257.37|253.27|288
1642746300000|2022-01-21 06:25:00|257.73|253.63|258.16|254.06|258.37|254.27|257.57|253.47|303
1642746600000|2022-01-21 06:30:00|258.12|254.02|257.43|253.33|258.42|254.32|257.36|253.26|361
1642746900000|2022-01-21 06:35:00|257.41|253.31|257.58|253.48|258.3|254.2|257.3|253.2|340
1642747200000|2022-01-21 06:40:00|257.6|253.5|257.3|253.2|258|253.9|257.24|253.14|332
1642747500000|2022-01-21 06:45:00|257.29|253.19|257.46|253.36|257.46|253.36|256.86|252.76|359
1642747800000|2022-01-21 06:50:00|257.49|253.39|257.9|253.8|257.97|253.87|257.39|253.29|252
1642748100000|2022-01-21 06:55:00|257.89|253.79|257.59|253.49|258.1|254|257.58|253.48|205
1642748400000|2022-01-21 07:00:00|257.56|253.46|257.34|253.24|258.38|254.28|256.94|252.84|453
1642748700000|2022-01-21 07:05:00|257.33|253.23|257.68|253.58|258.43|254.33|257.23|253.13|374
1642749000000|2022-01-21 07:10:00|257.66|253.56|258.63|254.53|258.63|254.53|257.62|253.52|218
1642749300000|2022-01-21 07:15:00|258.65|254.55|258.65|254.55|258.9|254.8|258.51|254.41|255
1642749600000|2022-01-21 07:20:00|258.64|254.54|258.45|254.35|258.73|254.63|258.32|254.22|268
1642749900000|2022-01-21 07:25:00|258.46|254.36|259.01|254.91|259.17|255.07|258.41|254.31|210
1642750200000|2022-01-21 07:30:00|259.06|254.96|258.51|254.41|259.07|254.97|258.46|254.36|242
1642750500000|2022-01-21 07:35:00|258.5|254.4|258.56|254.46|258.92|254.82|258.38|254.28|268
1642750800000|2022-01-21 07:40:00|258.55|254.45|259.42|255.32|259.47|255.37|258.53|254.43|166
1642751100000|2022-01-21 07:45:00|259.41|255.31|260.47|256.37|260.66|256.56|259.41|255.31|319
1642751400000|2022-01-21 07:50:00|260.51|256.41|260.22|256.12|260.79|256.69|260.14|256.04|398
1642751700000|2022-01-21 07:55:00|260.21|256.11|260.6|256.5|260.69|256.59|260.12|256.02|343
1642752000000|2022-01-21 08:00:00|260.63|256.53|260.31|256.21|260.63|256.53|259.68|255.58|379
1642752300000|2022-01-21 08:05:00|260.3|256.2|260.91|256.81|261.18|257.08|260.17|256.07|264
1642752600000|2022-01-21 08:10:00|260.94|256.84|260.48|256.38|261.25|257.15|260.45|256.35|306
1642752900000|2022-01-21 08:15:00|260.49|256.39|259.66|255.56|260.61|256.51|259.61|255.51|336
1642753200000|2022-01-21 08:20:00|259.65|255.55|259.77|255.67|259.89|255.79|259.46|255.36|228
1642753500000|2022-01-21 08:25:00|259.8|255.7|260.27|256.17|260.27|256.17|259.63|255.53|204
1642753800000|2022-01-21 08:30:00|260.26|256.16|260.37|256.27|260.83|256.73|259.82|255.72|369
1642754100000|2022-01-21 08:35:00|260.36|256.26|259.94|255.84|260.58|256.48|259.92|255.82|346
1642754400000|2022-01-21 08:40:00|259.93|255.83|259.54|255.44|259.94|255.84|259.42|255.32|255
1642754700000|2022-01-21 08:45:00|259.56|255.46|259.26|255.16|259.77|255.67|258.73|254.63|335
1642755000000|2022-01-21 08:50:00|259.25|255.15|259.63|255.53|259.68|255.58|258.77|254.67|333
1642755300000|2022-01-21 08:55:00|259.66|255.56|259.91|255.81|260.05|255.95|259.56|255.46|229
1642755600000|2022-01-21 09:00:00|259.96|255.86|259.38|255.28|260.1|256|259.35|255.25|294
1642755900000|2022-01-21 09:05:00|259.39|255.29|258.35|254.25|259.5|255.4|257.94|253.84|377
1642756200000|2022-01-21 09:10:00|258.33|254.23|258.91|254.81|259.23|255.13|258.26|254.16|259
1642756500000|2022-01-21 09:15:00|258.89|254.79|259.14|255.04|259.26|255.16|258.72|254.62|249
1642756800000|2022-01-21 09:20:00|259.16|255.06|259.48|255.38|259.81|255.71|259.14|255.04|307
1642757100000|2022-01-21 09:25:00|259.47|255.37|259.24|255.14|259.69|255.59|259.22|255.12|302
1642757400000|2022-01-21 09:30:00|259.25|255.15|259.48|255.38|259.51|255.41|259.21|255.11|192
1642757700000|2022-01-21 09:35:00|259.49|255.39|259|254.9|259.83|255.73|258.85|254.75|235
1642758000000|2022-01-21 09:40:00|258.98|254.88|259.15|255.05|259.33|255.23|258.62|254.52|276
1642758300000|2022-01-21 09:45:00|259.18|255.08|259.28|255.18|259.56|255.46|259.14|255.04|195
1642758600000|2022-01-21 09:50:00|259.27|255.17|259.39|255.29|259.67|255.57|259.23|255.13|251
1642758900000|2022-01-21 09:55:00|259.38|255.28|258.54|254.44|259.44|255.34|258.53|254.43|260
1642759200000|2022-01-21 10:00:00|258.53|254.43|258.81|254.71|258.83|254.73|258.26|254.16|238
1642759500000|2022-01-21 10:05:00|258.79|254.69|258.92|254.82|259.63|255.53|258.77|254.67|212
1642759800000|2022-01-21 10:10:00|258.91|254.81|259.24|255.14|259.59|255.49|258.9|254.8|262
1642760100000|2022-01-21 10:15:00|259.25|255.15|258.65|254.55|259.69|255.59|258.62|254.52|249
1642760400000|2022-01-21 10:20:00|258.66|254.56|259.27|255.17|259.31|255.21|258.53|254.43|212
1642760700000|2022-01-21 10:25:00|259.26|255.16|258.76|254.66|259.3|255.2|258.71|254.61|220
1642761000000|2022-01-21 10:30:00|258.78|254.68|258.82|254.72|258.95|254.85|258.64|254.54|178
1642761300000|2022-01-21 10:35:00|258.8|254.7|257.62|253.52|259.19|255.09|257.55|253.45|281
1642761600000|2022-01-21 10:40:00|257.63|253.53|257.38|253.28|257.93|253.83|257.22|253.12|208
1642761900000|2022-01-21 10:45:00|257.39|253.29|257.58|253.48|257.67|253.57|257.16|253.06|239
1642762200000|2022-01-21 10:50:00|257.57|253.47|256.54|252.44|257.73|253.63|256.43|252.33|247
1642762500000|2022-01-21 10:55:00|256.52|252.42|257.13|253.03|257.13|253.03|256.5|252.4|203
1642762800000|2022-01-21 11:00:00|257.12|253.02|256.91|252.81|257.12|253.02|256.59|252.49|276
1642763100000|2022-01-21 11:05:00|256.9|252.8|256.33|252.23|257.28|253.18|256.15|252.05|377
1642763400000|2022-01-21 11:10:00|256.34|252.24|256.64|252.54|257.17|253.07|256.15|252.05|347
1642763700000|2022-01-21 11:15:00|256.67|252.57|256.21|252.11|256.7|252.6|256.15|252.05|328
1642764000000|2022-01-21 11:20:00|256.2|252.1|256.26|252.16|256.32|252.22|255.44|251.34|436
1642764300000|2022-01-21 11:25:00|256.23|252.13|256.77|252.67|256.78|252.68|255.85|251.75|296
1642764600000|2022-01-21 11:30:00|256.76|252.66|255.67|251.57|256.83|252.73|255.61|251.51|336
1642764900000|2022-01-21 11:35:00|255.68|251.58|256.63|252.53|256.64|252.54|255.54|251.44|304
1642765200000|2022-01-21 11:40:00|256.64|252.54|256.74|252.64|256.76|252.66|256.17|252.07|275
1642765500000|2022-01-21 11:45:00|256.71|252.61|256.46|252.36|256.93|252.83|256.26|252.16|260
1642765800000|2022-01-21 11:50:00|256.44|252.34|256.32|252.22|256.7|252.6|256.2|252.1|343
1642766100000|2022-01-21 11:55:00|256.29|252.19|257.19|253.09|257.28|253.18|256.27|252.17|324
1642766400000|2022-01-21 12:00:00|257.21|253.11|256.81|252.71|257.65|253.55|256.79|252.69|341
1642766700000|2022-01-21 12:05:00|256.78|252.68|254.87|250.77|256.81|252.71|254.87|250.77|449
1642767000000|2022-01-21 12:10:00|254.77|250.67|254.47|250.37|254.81|250.71|253.93|249.83|410
1642767300000|2022-01-21 12:15:00|254.48|250.38|255.61|251.51|255.72|251.62|253.64|249.54|503
1642767600000|2022-01-21 12:20:00|255.6|251.5|255.72|251.62|256.14|252.04|255.31|251.21|502
1642767900000|2022-01-21 12:25:00|255.8|251.7|254.71|250.61|255.8|251.7|254.68|250.58|409
1642768200000|2022-01-21 12:30:00|254.72|250.62|251.09|246.99|254.72|250.62|251.09|246.99|546
1642768500000|2022-01-21 12:35:00|251.08|246.98|246.84|242.74|251.74|247.64|246.75|242.65|955
1642768800000|2022-01-21 12:40:00|246.81|242.71|249.78|245.68|249.85|245.75|246.78|242.68|823
1642769100000|2022-01-21 12:45:00|249.79|245.69|250.76|246.66|251.56|247.46|248.77|244.67|760
1642769400000|2022-01-21 12:50:00|250.77|246.67|249.79|245.69|251.71|247.61|249.68|245.58|665
1642769700000|2022-01-21 12:55:00|249.8|245.7|251.83|247.73|252.12|248.02|249.25|245.15|659
1642770000000|2022-01-21 13:00:00|251.81|247.71|253.29|249.19|253.67|249.57|251.81|247.71|649
1642770300000|2022-01-21 13:05:00|253.33|249.23|252.86|248.76|253.79|249.69|252.21|248.11|612
1642770600000|2022-01-21 13:10:00|252.82|248.72|253.37|249.27|253.75|249.65|252.16|248.06|595
1642770900000|2022-01-21 13:15:00|253.38|249.28|253.24|249.14|253.52|249.42|252.51|248.41|497
1642771200000|2022-01-21 13:20:00|253.26|249.16|252.43|248.33|253.62|249.52|252.35|248.25|458
1642771500000|2022-01-21 13:25:00|252.44|248.34|252.77|248.67|252.99|248.89|252.12|248.02|379
1642771800000|2022-01-21 13:30:00|252.78|248.68|251.73|247.63|253.15|249.05|251.72|247.62|446
1642772100000|2022-01-21 13:35:00|251.74|247.64|253.33|249.23|253.33|249.23|251.17|247.07|474
1642772400000|2022-01-21 13:40:00|253.31|249.21|254.72|250.62|254.92|250.82|253.2|249.1|570
1642772700000|2022-01-21 13:45:00|254.71|250.61|253.84|249.74|255.39|251.29|253.78|249.68|523
1642773000000|2022-01-21 13:50:00|253.88|249.78|253.48|249.38|254.35|250.25|253.48|249.38|420
1642773300000|2022-01-21 13:55:00|253.5|249.4|253.47|249.37|253.69|249.59|252.8|248.7|377
1642773600000|2022-01-21 14:00:00|253.46|249.36|252.82|248.72|254.36|250.26|252.73|248.63|480
1642773900000|2022-01-21 14:05:00|252.85|248.75|252.24|248.14|253.02|248.92|252.21|248.11|461
1642774200000|2022-01-21 14:10:00|252.16|248.06|252.52|248.42|252.69|248.59|251.91|247.81|365
1642774500000|2022-01-21 14:15:00|252.57|248.47|252.37|248.27|253.25|249.15|251.84|247.74|445
1642774800000|2022-01-21 14:20:00|252.39|248.29|253.39|249.29|253.44|249.34|251.99|247.89|426
1642775100000|2022-01-21 14:25:00|253.38|249.28|254.49|250.39|254.57|250.47|253.38|249.28|454
1642775400000|2022-01-21 14:30:00|254.5|250.4|256.55|252.45|256.72|252.62|253.74|249.64|550
1642775700000|2022-01-21 14:35:00|256.58|252.48|254.68|250.58|256.72|252.62|254.47|250.37|517
1642776000000|2022-01-21 14:40:00|254.75|250.65|252.77|248.67|254.75|250.65|252.77|248.67|440
1642776300000|2022-01-21 14:45:00|252.78|248.68|253.74|249.64|254.48|250.38|252.55|248.45|470
1642776600000|2022-01-21 14:50:00|253.72|249.62|253.03|248.93|253.96|249.86|252.85|248.75|402
1642776900000|2022-01-21 14:55:00|253.02|248.92|253.13|249.03|253.31|249.21|252.24|248.14|456
1642777200000|2022-01-21 15:00:00|253.15|249.05|253.18|249.08|253.67|249.57|252.29|248.19|496
1642777500000|2022-01-21 15:05:00|253.19|249.09|253.7|249.6|254.47|250.37|253.18|249.08|492
1642777800000|2022-01-21 15:10:00|253.65|249.55|252.58|248.48|253.7|249.6|252.24|248.14|429
1642778100000|2022-01-21 15:15:00|252.59|248.49|252.39|248.29|253.33|249.23|252.39|248.29|369
1642778400000|2022-01-21 15:20:00|252.4|248.3|253.04|248.94|253.07|248.97|251.84|247.74|434
1642778700000|2022-01-21 15:25:00|253.03|248.93|254.67|250.57|255|250.9|253.03|248.93|429
1642779000000|2022-01-21 15:30:00|254.68|250.58|256.88|252.78|257.21|253.11|254.53|250.43|464
1642779300000|2022-01-21 15:35:00|256.87|252.77|256.2|252.1|257.47|253.37|256.17|252.07|475
1642779600000|2022-01-21 15:40:00|256.16|252.06|256.38|252.28|256.48|252.38|255.38|251.28|513
1642779900000|2022-01-21 15:45:00|256.37|252.27|256.99|252.89|256.99|252.89|255.8|251.7|477
1642780200000|2022-01-21 15:50:00|256.97|252.87|257|252.9|257.35|253.25|256.6|252.5|412
1642780500000|2022-01-21 15:55:00|256.94|252.84|256.42|252.32|256.99|252.89|256.12|252.02|370
1642780800000|2022-01-21 16:00:00|256.39|252.29|256.1|252|256.53|252.43|255.74|251.64|425
1642781100000|2022-01-21 16:05:00|256.09|251.99|257.36|253.26|257.37|253.27|255.92|251.82|348
1642781400000|2022-01-21 16:10:00|257.35|253.25|256.22|252.12|257.37|253.27|255.81|251.71|377
1642781700000|2022-01-21 16:15:00|256.29|252.19|256.36|252.26|256.75|252.65|255.87|251.77|258
1642782000000|2022-01-21 16:20:00|256.35|252.25|257.17|253.07|257.88|253.78|256.24|252.14|309
1642782300000|2022-01-21 16:25:00|257.16|253.06|256.65|252.55|257.16|253.06|256.33|252.23|209
1642782600000|2022-01-21 16:30:00|256.64|252.54|256.32|252.22|256.64|252.54|255.76|251.66|347
1642782900000|2022-01-21 16:35:00|256.33|252.23|255.73|251.63|256.72|252.62|255.55|251.45|367
1642783200000|2022-01-21 16:40:00|255.72|251.62|255.32|251.22|255.83|251.73|255.01|250.91|379
1642783500000|2022-01-21 16:45:00|255.33|251.23|254.6|250.5|255.35|251.25|254.07|249.97|387
1642783800000|2022-01-21 16:50:00|254.59|250.49|254.46|250.36|255.06|250.96|254.21|250.11|333
1642784100000|2022-01-21 16:55:00|254.47|250.37|255.4|251.3|255.49|251.39|254.37|250.27|344
1642784400000|2022-01-21 17:00:00|255.42|251.32|255.34|251.24|255.66|251.56|255.24|251.14|325
1642784700000|2022-01-21 17:05:00|255.33|251.23|254.76|250.66|255.76|251.66|254.71|250.61|299
1642785000000|2022-01-21 17:10:00|254.77|250.67|253.82|249.72|254.88|250.78|253.81|249.71|403
1642785300000|2022-01-21 17:15:00|253.8|249.7|254.22|250.12|254.22|250.12|253.53|249.43|381
1642785600000|2022-01-21 17:20:00|254.24|250.14|254.75|250.65|254.82|250.72|254.1|250|298
1642785900000|2022-01-21 17:25:00|254.72|250.62|254.61|250.51|255.02|250.92|254.42|250.32|295
1642786200000|2022-01-21 17:30:00|254.62|250.52|254.39|250.29|254.78|250.68|254.21|250.11|288
1642786500000|2022-01-21 17:35:00|254.41|250.31|253.26|249.16|254.72|250.62|253.17|249.07|389
1642786800000|2022-01-21 17:40:00|253.27|249.17|253.54|249.44|253.68|249.58|253.22|249.12|294
1642787100000|2022-01-21 17:45:00|253.52|249.42|253.54|249.44|253.91|249.81|253.38|249.28|309
1642787400000|2022-01-21 17:50:00|253.55|249.45|253.85|249.75|254.01|249.91|253.45|249.35|255
1642787700000|2022-01-21 17:55:00|253.86|249.76|253.73|249.63|253.9|249.8|253.36|249.26|256
1642788000000|2022-01-21 18:00:00|253.72|249.62|254.44|250.34|254.78|250.68|253.68|249.58|286
1642788300000|2022-01-21 18:05:00|254.45|250.35|254.52|250.42|254.91|250.81|254.44|250.34|267
1642788600000|2022-01-21 18:10:00|254.54|250.44|255.64|251.54|255.73|251.63|254.54|250.44|315
1642788900000|2022-01-21 18:15:00|255.6|251.5|253.61|249.51|255.81|251.71|253.52|249.42|429
1642789200000|2022-01-21 18:20:00|253.62|249.52|252.54|248.44|253.78|249.68|252.5|248.4|352
1642789500000|2022-01-21 18:25:00|252.59|248.49|253.31|249.21|253.59|249.49|252.25|248.15|441
1642789800000|2022-01-21 18:30:00|253.3|249.2|254.49|250.39|255.25|251.15|251.9|247.8|635
1642790100000|2022-01-21 18:35:00|254.48|250.38|255.61|251.51|256.13|252.03|254.43|250.33|491
1642790400000|2022-01-21 18:40:00|255.62|251.52|254.94|250.84|256|251.9|254.87|250.77|367
1642790700000|2022-01-21 18:45:00|254.91|250.81|254.61|250.51|255.05|250.95|254.05|249.95|407
1642791000000|2022-01-21 18:50:00|254.6|250.5|256.01|251.91|256.13|252.03|254.59|250.49|468
1642791300000|2022-01-21 18:55:00|256|251.9|254.56|250.46|256.03|251.93|254.55|250.45|412
1642791600000|2022-01-21 19:00:00|254.58|250.48|256.12|252.02|256.37|252.27|254.55|250.45|459
1642791900000|2022-01-21 19:05:00|256.1|252|255.49|251.39|256.64|252.54|255.41|251.31|401
1642792200000|2022-01-21 19:10:00|255.52|251.42|256.11|252.01|256.32|252.22|255.35|251.25|401
1642792500000|2022-01-21 19:15:00|256.16|252.06|256.62|252.52|256.79|252.69|256.13|252.03|344
1642792800000|2022-01-21 19:20:00|256.63|252.53|256.81|252.71|256.89|252.79|256.27|252.17|313
1642793100000|2022-01-21 19:25:00|256.84|252.74|255.53|251.43|256.84|252.74|255.28|251.18|414
1642793400000|2022-01-21 19:30:00|255.56|251.46|255.55|251.45|255.68|251.58|254.98|250.88|408
1642793700000|2022-01-21 19:35:00|255.6|251.5|256.63|252.53|256.66|252.56|254.91|250.81|401
1642794000000|2022-01-21 19:40:00|256.62|252.52|256.24|252.14|256.87|252.77|256.16|252.06|351
1642794300000|2022-01-21 19:45:00|256.25|252.15|256.81|252.71|256.89|252.79|256.18|252.08|309
1642794600000|2022-01-21 19:50:00|256.8|252.7|255.43|251.33|256.87|252.77|255.24|251.14|460
1642794900000|2022-01-21 19:55:00|255.42|251.32|254.62|250.52|255.53|251.43|254.55|250.45|401
1642795200000|2022-01-21 20:00:00|254.63|250.53|255.73|251.63|256.6|252.5|254.57|250.47|468
1642795500000|2022-01-21 20:05:00|255.69|251.59|253.75|249.65|256.01|251.91|253.35|249.25|610
1642795800000|2022-01-21 20:10:00|253.74|249.64|251.52|247.42|253.93|249.83|251.11|247.01|676
1642796100000|2022-01-21 20:15:00|251.63|247.53|254.12|250.02|254.83|250.73|250.79|246.69|799
1642796400000|2022-01-21 20:20:00|254.13|250.03|254.43|250.33|254.48|250.38|253.11|249.01|646
1642796700000|2022-01-21 20:25:00|254.42|250.32|252.59|248.49|254.44|250.34|252.43|248.33|612
1642797000000|2022-01-21 20:30:00|252.57|248.47|254.36|250.26|254.73|250.63|252.51|248.41|714
1642797300000|2022-01-21 20:35:00|254.37|250.27|254.97|250.87|254.97|250.87|253.84|249.74|612
1642797600000|2022-01-21 20:40:00|254.92|250.82|255.55|251.45|256.66|252.56|254.9|250.8|663
1642797900000|2022-01-21 20:45:00|255.56|251.46|255.25|251.15|255.79|251.69|254.63|250.53|544
1642798200000|2022-01-21 20:50:00|255.26|251.16|253.32|249.22|255.27|251.17|253.11|249.01|621
1642798500000|2022-01-21 20:55:00|253.31|249.21|256.47|252.37|256.76|252.66|253.18|249.08|549
1642798800000|2022-01-21 21:00:00|256.46|252.36|257.16|253.06|258.7|254.6|256.33|252.23|554
1642799100000|2022-01-21 21:05:00|257.15|253.05|257.74|253.64|258.73|254.63|257.11|253.01|459
1642799400000|2022-01-21 21:10:00|257.77|253.67|255.85|251.75|257.83|253.73|255.85|251.75|481
1642799700000|2022-01-21 21:15:00|255.84|251.74|255.47|251.37|256.98|252.88|255.31|251.21|407
1642800000000|2022-01-21 21:20:00|255.5|251.4|254.73|250.63|255.55|251.45|254.7|250.6|299
1642800300000|2022-01-21 21:25:00|254.74|250.64|254.42|250.32|254.98|250.88|254.29|250.19|401
1642800600000|2022-01-21 21:30:00|254.41|250.31|247.91|243.81|254.97|250.87|247.62|243.52|679
1642800900000|2022-01-21 21:35:00|247.93|243.83|245.31|241.21|250.46|246.36|245.01|240.91|839
1642801200000|2022-01-21 21:40:00|245.34|241.24|244.69|240.59|246.95|242.85|244.57|240.47|818
1642801500000|2022-01-21 21:45:00|244.68|240.58|239.36|235.26|244.68|240.58|238.03|233.93|932
1642801800000|2022-01-21 21:50:00|239.37|235.27|240.13|236.03|240.8|236.7|232.35|228.25|971
1642802100000|2022-01-21 21:55:00|240.11|236.01|239.72|235.62|241.06|236.96|238.59|234.49|770
1642838400000|2022-01-22 08:00:00|222.42|218.32|226.47|222.37|226.48|222.38|222.22|218.12|662
1642838700000|2022-01-22 08:05:00|226.48|222.38|227.01|222.91|227.63|223.53|225.87|221.77|557
1642839000000|2022-01-22 08:10:00|226.99|222.89|225.78|221.68|227.28|223.18|225.4|221.3|443
1642839300000|2022-01-22 08:15:00|225.79|221.69|223.72|219.62|226.66|222.56|223.72|219.62|491
1642839600000|2022-01-22 08:20:00|223.66|219.56|223.45|219.35|224.44|220.34|222.92|218.82|594
1642839900000|2022-01-22 08:25:00|223.44|219.34|226.51|222.41|226.83|222.73|223.44|219.34|575
1642840200000|2022-01-22 08:30:00|226.52|222.42|225.53|221.43|227.26|223.16|225.37|221.27|519
1642840500000|2022-01-22 08:35:00|225.54|221.44|225.38|221.28|226.34|222.24|224.7|220.6|448
1642840800000|2022-01-22 08:40:00|225.39|221.29|224.36|220.26|225.49|221.39|223.88|219.78|474
1642841100000|2022-01-22 08:45:00|224.34|220.24|225.64|221.54|225.84|221.74|223.99|219.89|378
1642841400000|2022-01-22 08:50:00|225.63|221.53|224.4|220.3|226.41|222.31|224.32|220.22|382
1642841700000|2022-01-22 08:55:00|224.38|220.28|224.53|220.43|225.24|221.14|224.18|220.08|375
1642842000000|2022-01-22 09:00:00|224.52|220.42|226.76|222.66|226.76|222.66|223.8|219.7|548
1642842300000|2022-01-22 09:05:00|226.75|222.65|224.62|220.52|227.3|223.2|224.35|220.25|497
1642842600000|2022-01-22 09:10:00|224.61|220.51|225.37|221.27|225.37|221.27|223.83|219.73|516
1642842900000|2022-01-22 09:15:00|225.38|221.28|226.76|222.66|227.68|223.58|224.78|220.68|582
1642843200000|2022-01-22 09:20:00|226.77|222.67|225.26|221.16|226.89|222.79|224.61|220.51|553
1642843500000|2022-01-22 09:25:00|225.25|221.15|224.24|220.14|225.6|221.5|224.15|220.05|565
1642843800000|2022-01-22 09:30:00|224.25|220.15|222.36|218.26|224.91|220.81|221.71|217.61|609
1642844100000|2022-01-22 09:35:00|222.35|218.25|220.26|216.16|222.71|218.61|219.89|215.79|691
1642844400000|2022-01-22 09:40:00|220.27|216.17|219.71|215.61|220.76|216.66|218.49|214.39|746
1642844700000|2022-01-22 09:45:00|219.72|215.62|216.17|212.07|221.34|217.24|214.39|210.29|837
1642845000000|2022-01-22 09:50:00|216.19|212.09|217.42|213.32|221.17|217.07|216.19|212.09|853
1642845300000|2022-01-22 09:55:00|217.44|213.34|216.22|212.12|218.27|214.17|215.36|211.26|781
1642845600000|2022-01-22 10:00:00|216.2|212.1|212.26|208.16|217.57|213.47|211.51|207.41|897
1642845900000|2022-01-22 10:05:00|212.34|208.24|205.94|201.84|212.66|208.56|205.64|201.54|975
1642846200000|2022-01-22 10:10:00|205.83|201.73|209.61|205.51|210.26|206.16|203.53|199.43|985
1642846500000|2022-01-22 10:15:00|209.62|205.52|209.48|205.38|210.58|206.48|207.4|203.3|915
1642846800000|2022-01-22 10:20:00|209.46|205.36|214.98|210.88|215.31|211.21|209.28|205.18|884
1642847100000|2022-01-22 10:25:00|215.03|210.93|216.17|212.07|217.51|213.41|214.25|210.15|859
1642847400000|2022-01-22 10:30:00|216.15|212.05|224.14|220.04|225.07|220.97|215.89|211.79|878
1642847700000|2022-01-22 10:35:00|224.12|220.02|222.21|218.11|224.12|220.02|220.78|216.68|992
1642848000000|2022-01-22 10:40:00|222.17|218.07|221.56|217.46|222.24|218.14|220.7|216.6|878
1642848300000|2022-01-22 10:45:00|221.53|217.43|219.76|215.66|221.57|217.47|219.47|215.37|787
1642848600000|2022-01-22 10:50:00|219.75|215.65|220.44|216.34|220.91|216.81|217.56|213.46|813
1642848900000|2022-01-22 10:55:00|220.43|216.33|221.73|217.63|221.78|217.68|219.6|215.5|715
1642849200000|2022-01-22 11:00:00|221.72|217.62|223.48|219.38|223.74|219.64|220.39|216.29|757
1642849500000|2022-01-22 11:05:00|223.39|219.29|220.93|216.83|223.5|219.4|220.83|216.73|704
1642849800000|2022-01-22 11:10:00|220.94|216.84|219.79|215.69|221.37|217.27|219.69|215.59|615
1642850100000|2022-01-22 11:15:00|219.7|215.6|219.78|215.68|220.62|216.52|219.7|215.6|548
1642850400000|2022-01-22 11:20:00|219.79|215.69|220.91|216.81|221.45|217.35|219.77|215.67|487
1642850700000|2022-01-22 11:25:00|220.9|216.8|220.87|216.77|221.17|217.07|219.81|215.71|466
1642851000000|2022-01-22 11:30:00|220.88|216.78|219.82|215.72|221.61|217.51|219.74|215.64|453
1642851300000|2022-01-22 11:35:00|219.81|215.71|219.59|215.49|220.22|216.12|218.71|214.61|496
1642851600000|2022-01-22 11:40:00|219.58|215.48|217.59|213.49|219.73|215.63|216.97|212.87|595
1642851900000|2022-01-22 11:45:00|217.6|213.5|216.73|212.63|217.7|213.6|215.83|211.73|691
1642852200000|2022-01-22 11:50:00|216.79|212.69|219.15|215.05|219.43|215.33|216.51|212.41|565
1642852500000|2022-01-22 11:55:00|219.16|215.06|221.64|217.54|221.92|217.82|218.7|214.6|627
1642852800000|2022-01-22 12:00:00|221.63|217.53|222.94|218.84|222.97|218.87|220.75|216.65|591
1642853100000|2022-01-22 12:05:00|222.92|218.82|221.69|217.59|223.16|219.06|221.56|217.46|495
1642853400000|2022-01-22 12:10:00|221.71|217.61|223.76|219.66|224.45|220.35|221.62|217.52|555
1642853700000|2022-01-22 12:15:00|223.73|219.63|225.95|221.85|226.68|222.58|223.39|219.29|649
1642854000000|2022-01-22 12:20:00|225.92|221.82|224.89|220.79|226.57|222.47|224.89|220.79|622
1642854300000|2022-01-22 12:25:00|224.91|220.81|224.33|220.23|225.41|221.31|223.82|219.72|413
1642854600000|2022-01-22 12:30:00|224.38|220.28|225.72|221.62|225.72|221.62|224.36|220.26|426
1642854900000|2022-01-22 12:35:00|225.68|221.58|226.7|222.6|227.21|223.11|225.29|221.19|534
1642855200000|2022-01-22 12:40:00|226.71|222.61|226.21|222.11|226.71|222.61|225.72|221.62|374
1642855500000|2022-01-22 12:45:00|226.26|222.16|226.34|222.24|227.89|223.79|226.2|222.1|613
1642855800000|2022-01-22 12:50:00|226.33|222.23|227.1|223|227.1|223|225.39|221.29|505
1642856100000|2022-01-22 12:55:00|227.09|222.99|226.54|222.44|227.11|223.01|225.55|221.45|487
1642856400000|2022-01-22 13:00:00|226.53|222.43|225.5|221.4|226.53|222.43|224.95|220.85|486
1642856700000|2022-01-22 13:05:00|225.49|221.39|225.58|221.48|226.16|222.06|225.09|220.99|391
1642857000000|2022-01-22 13:10:00|225.57|221.47|227.35|223.25|227.62|223.52|225.57|221.47|496
1642857300000|2022-01-22 13:15:00|227.34|223.24|228.52|224.42|229.83|225.73|227.15|223.05|679
1642857600000|2022-01-22 13:20:00|228.53|224.43|227.71|223.61|228.67|224.57|227.39|223.29|544
1642857900000|2022-01-22 13:25:00|227.73|223.63|226.77|222.67|228.18|224.08|226.56|222.46|488
1642858200000|2022-01-22 13:30:00|226.76|222.66|226.67|222.57|226.82|222.72|226.06|221.96|474
1642858500000|2022-01-22 13:35:00|226.66|222.56|226.32|222.22|226.66|222.56|225.56|221.46|367
1642858800000|2022-01-22 13:40:00|226.33|222.23|225.59|221.49|226.34|222.24|225.37|221.27|425
1642859100000|2022-01-22 13:45:00|225.58|221.48|225.74|221.64|225.93|221.83|224.55|220.45|506
1642859400000|2022-01-22 13:50:00|225.76|221.66|224.83|220.73|226.12|222.02|224.11|220.01|465
1642859700000|2022-01-22 13:55:00|224.84|220.74|225.2|221.1|225.58|221.48|224.7|220.6|397
1642860000000|2022-01-22 14:00:00|225.21|221.11|224.74|220.64|225.6|221.5|224.18|220.08|525
1642860300000|2022-01-22 14:05:00|224.73|220.63|224.68|220.58|225.31|221.21|224.45|220.35|446
1642860600000|2022-01-22 14:10:00|224.67|220.57|223.55|219.45|225.51|221.41|223.53|219.43|420
1642860900000|2022-01-22 14:15:00|223.57|219.47|224.21|220.11|224.49|220.39|223.57|219.47|430
1642861200000|2022-01-22 14:20:00|224.2|220.1|224.6|220.5|225.19|221.09|223.85|219.75|364
1642861500000|2022-01-22 14:25:00|224.59|220.49|224.28|220.18|225.05|220.95|224.12|220.02|317
1642861800000|2022-01-22 14:30:00|224.26|220.16|223.77|219.67|224.29|220.19|223.32|219.22|397
1642862100000|2022-01-22 14:35:00|223.78|219.68|224.39|220.29|224.74|220.64|223.62|219.52|358
1642862400000|2022-01-22 14:40:00|224.4|220.3|224.36|220.26|225.34|221.24|224.21|220.11|341
1642862700000|2022-01-22 14:45:00|224.35|220.25|223.6|219.5|224.82|220.72|223.56|219.46|354
1642863000000|2022-01-22 14:50:00|223.59|219.49|221.94|217.84|223.59|219.49|221.88|217.78|441
1642863300000|2022-01-22 14:55:00|221.98|217.88|220.73|216.63|221.98|217.88|220.51|216.41|634
1642863600000|2022-01-22 15:00:00|220.74|216.64|221.32|217.22|221.99|217.89|220.7|216.6|543
1642863900000|2022-01-22 15:05:00|221.34|217.24|220.78|216.68|221.75|217.65|220.52|216.42|417
1642864200000|2022-01-22 15:10:00|220.75|216.65|220.38|216.28|221.61|217.51|220.38|216.28|457
1642864500000|2022-01-22 15:15:00|220.39|216.29|219.4|215.3|221.63|217.53|219.3|215.2|458
1642864800000|2022-01-22 15:20:00|219.39|215.29|219.74|215.64|219.94|215.84|218.84|214.74|453
1642865100000|2022-01-22 15:25:00|219.77|215.67|219.37|215.27|220.61|216.51|219.17|215.07|471
1642865400000|2022-01-22 15:30:00|219.35|215.25|220.04|215.94|220.04|215.94|218.36|214.26|405
1642865700000|2022-01-22 15:35:00|220.21|216.11|219.45|215.35|221|216.9|219.39|215.29|437
1642866000000|2022-01-22 15:40:00|219.46|215.36|220.34|216.24|220.43|216.33|219.32|215.22|463
1642866300000|2022-01-22 15:45:00|220.3|216.2|217.89|213.79|220.45|216.35|217.63|213.53|485
1642866600000|2022-01-22 15:50:00|217.88|213.78|217.87|213.77|218.94|214.84|217.74|213.64|495
1642866900000|2022-01-22 15:55:00|217.88|213.78|218.14|214.04|218.79|214.69|217.58|213.48|483
1642867200000|2022-01-22 16:00:00|218.15|214.05|215.85|211.75|218.62|214.52|215.83|211.73|636
1642867500000|2022-01-22 16:05:00|215.92|211.82|221.63|217.53|221.71|217.61|215.92|211.82|667
1642867800000|2022-01-22 16:10:00|221.6|217.5|225.21|221.11|226.19|222.09|220.81|216.71|785
1642868100000|2022-01-22 16:15:00|225.19|221.09|225.24|221.14|226.88|222.78|223.79|219.69|703
1642868400000|2022-01-22 16:20:00|225.25|221.15|226.35|222.25|226.58|222.48|224.58|220.48|681
1642868700000|2022-01-22 16:25:00|226.36|222.26|225.56|221.46|227.48|223.38|225.56|221.46|672
1642869000000|2022-01-22 16:30:00|225.59|221.49|225.45|221.35|226.6|222.5|225.31|221.21|600
1642869300000|2022-01-22 16:35:00|225.43|221.33|224.47|220.37|225.64|221.54|223.95|219.85|570
1642869600000|2022-01-22 16:40:00|224.48|220.38|224.85|220.75|224.97|220.87|223.93|219.83|470
1642869900000|2022-01-22 16:45:00|224.86|220.76|223.85|219.75|225.01|220.91|223.48|219.38|459
1642870200000|2022-01-22 16:50:00|223.8|219.7|223.77|219.67|223.92|219.82|222.63|218.53|612
1642870500000|2022-01-22 16:55:00|223.76|219.66|224.81|220.71|224.83|220.73|223.71|219.61|532
1642870800000|2022-01-22 17:00:00|224.8|220.7|225.85|221.75|226.44|222.34|224.36|220.26|598
1642871100000|2022-01-22 17:05:00|225.84|221.74|225.43|221.33|226.3|222.2|224.71|220.61|474
1642871400000|2022-01-22 17:10:00|225.42|221.32|222.54|218.44|225.42|221.32|221.34|217.24|640
1642871700000|2022-01-22 17:15:00|222.53|218.43|223.23|219.13|223.79|219.69|222.29|218.19|564
1642872000000|2022-01-22 17:20:00|223.25|219.15|221.96|217.86|223.27|219.17|221.53|217.43|501
1642872300000|2022-01-22 17:25:00|221.97|217.87|220.87|216.77|222.74|218.64|220.45|216.35|686
1642872600000|2022-01-22 17:30:00|220.88|216.78|221.66|217.56|222.87|218.77|220.7|216.6|641
1642872900000|2022-01-22 17:35:00|221.62|217.52|221.84|217.74|222.81|218.71|221.55|217.45|599
1642873200000|2022-01-22 17:40:00|221.83|217.73|221.89|217.79|222.47|218.37|220.84|216.74|543
1642873500000|2022-01-22 17:45:00|221.88|217.78|221.94|217.84|222.99|218.89|221.73|217.63|483
1642873800000|2022-01-22 17:50:00|221.95|217.85|219.59|215.49|222.24|218.14|219.41|215.31|550
1642874100000|2022-01-22 17:55:00|219.6|215.5|219.91|215.81|220.38|216.28|219.29|215.19|517
1642874400000|2022-01-22 18:00:00|219.9|215.8|219.68|215.58|220.32|216.22|217.87|213.77|703
1642874700000|2022-01-22 18:05:00|219.69|215.59|219.55|215.45|220.35|216.25|218.2|214.1|724
1642875000000|2022-01-22 18:10:00|219.56|215.46|219.85|215.75|219.87|215.77|218.51|214.41|587
1642875300000|2022-01-22 18:15:00|219.86|215.76|221.87|217.77|223.04|218.94|219.71|215.61|677
1642875600000|2022-01-22 18:20:00|221.89|217.79|220.51|216.41|221.99|217.89|220.49|216.39|602
1642875900000|2022-01-22 18:25:00|220.54|216.44|219.42|215.32|220.88|216.78|218.7|214.6|633
1642876200000|2022-01-22 18:30:00|219.41|215.31|217.99|213.89|219.51|215.41|217.53|213.43|763
1642876500000|2022-01-22 18:35:00|217.96|213.86|217.33|213.23|218.64|214.54|217.33|213.23|642
1642876800000|2022-01-22 18:40:00|217.34|213.24|217.72|213.62|218.09|213.99|216.89|212.79|610
1642877100000|2022-01-22 18:45:00|217.73|213.63|220.38|216.28|221.46|217.36|217.73|213.63|685
1642877400000|2022-01-22 18:50:00|220.39|216.29|219.94|215.84|220.56|216.46|218.93|214.83|562
1642877700000|2022-01-22 18:55:00|219.95|215.85|218.18|214.08|220.36|216.26|217.89|213.79|672
1642878000000|2022-01-22 19:00:00|218.19|214.09|221.3|217.2|221.4|217.3|218.19|214.09|660
1642878300000|2022-01-22 19:05:00|221.31|217.21|219.87|215.77|221.36|217.26|219.85|215.75|502
1642878600000|2022-01-22 19:10:00|219.88|215.78|219.92|215.82|220.61|216.51|218.56|214.46|591
1642878900000|2022-01-22 19:15:00|219.95|215.85|218.04|213.94|220.65|216.55|218.04|213.94|585
1642879200000|2022-01-22 19:20:00|218.03|213.93|216.76|212.66|218.04|213.94|216.66|212.56|589
1642879500000|2022-01-22 19:25:00|216.75|212.65|217.78|213.68|218.46|214.36|216.61|212.51|522
1642879800000|2022-01-22 19:30:00|217.79|213.69|219.53|215.43|219.83|215.73|217.78|213.68|432
1642880100000|2022-01-22 19:35:00|219.54|215.44|219.64|215.54|220.46|216.36|219.24|215.14|334
1642880400000|2022-01-22 19:40:00|219.63|215.53|219.8|215.7|220.54|216.44|217.89|213.79|562
1642880700000|2022-01-22 19:45:00|219.81|215.71|221.79|217.69|221.96|217.86|219.39|215.29|516
1642881000000|2022-01-22 19:50:00|221.81|217.71|219.53|215.43|221.88|217.78|219.43|215.33|549
1642881300000|2022-01-22 19:55:00|219.54|215.44|218.35|214.25|219.56|215.46|217.77|213.67|501
1642881600000|2022-01-22 20:00:00|218.37|214.27|216.89|212.79|218.85|214.75|216.85|212.75|556
1642881900000|2022-01-22 20:05:00|216.9|212.8|222.23|218.13|222.3|218.2|216.84|212.74|594
1642882200000|2022-01-22 20:10:00|222.18|218.08|226.45|222.35|227.34|223.24|221.37|217.27|762
1642882500000|2022-01-22 20:15:00|226.44|222.34|227.29|223.19|228.43|224.33|225.45|221.35|758
1642882800000|2022-01-22 20:20:00|227.27|223.17|223.43|219.33|227.35|223.25|223.22|219.12|704
1642883100000|2022-01-22 20:25:00|223.44|219.34|223.6|219.5|224.65|220.55|223.2|219.1|552
1642883400000|2022-01-22 20:30:00|223.59|219.49|225.51|221.41|225.98|221.88|223.59|219.49|549
1642883700000|2022-01-22 20:35:00|225.49|221.39|224.98|220.88|225.87|221.77|224.39|220.29|502
1642884000000|2022-01-22 20:40:00|225.03|220.93|223.39|219.29|225.58|221.48|223.38|219.28|516
1642884300000|2022-01-22 20:45:00|223.4|219.3|224.58|220.48|224.85|220.75|221.44|217.34|729
1642884600000|2022-01-22 20:50:00|224.55|220.45|224.82|220.72|225.41|221.31|224.45|220.35|399
1642884900000|2022-01-22 20:55:00|224.81|220.71|225.93|221.83|227.29|223.19|224.34|220.24|632
1642885200000|2022-01-22 21:00:00|225.92|221.82|225.37|221.27|226.33|222.23|224.73|220.63|533
1642885500000|2022-01-22 21:05:00|225.36|221.26|224.64|220.54|225.39|221.29|224.45|220.35|400
1642885800000|2022-01-22 21:10:00|224.65|220.55|223.65|219.55|224.85|220.75|223.52|219.42|454
1642886100000|2022-01-22 21:15:00|223.63|219.53|225.33|221.23|226.43|222.33|223.55|219.45|495
1642886400000|2022-01-22 21:20:00|225.36|221.26|225.38|221.28|225.66|221.56|224.83|220.73|428
1642886700000|2022-01-22 21:25:00|225.39|221.29|224.63|220.53|225.53|221.43|224.41|220.31|385
1642887000000|2022-01-22 21:30:00|224.64|220.54|225.48|221.38|225.65|221.55|223.76|219.66|357
1642887300000|2022-01-22 21:35:00|225.45|221.35|225.46|221.36|225.62|221.52|224.21|220.11|367
1642887600000|2022-01-22 21:40:00|225.45|221.35|225.59|221.49|225.88|221.78|225.17|221.07|375
1642887900000|2022-01-22 21:45:00|225.58|221.48|224.7|220.6|225.79|221.69|224.29|220.19|380
1642888200000|2022-01-22 21:50:00|224.69|220.59|225.14|221.04|225.14|221.04|224.3|220.2|322
1642888500000|2022-01-22 21:55:00|225.15|221.05|225.44|221.34|227.51|223.41|224.62|220.52|524
1642888800000|2022-01-22 22:00:00|225.43|221.33|224.39|220.29|225.45|221.35|224.3|220.2|442
1642889100000|2022-01-22 22:05:00|224.4|220.3|223.96|219.86|224.79|220.69|223.38|219.28|455
1642889400000|2022-01-22 22:10:00|223.94|219.84|224.05|219.95|224.57|220.47|223.34|219.24|434
1642889700000|2022-01-22 22:15:00|224.15|220.05|223.41|219.31|224.4|220.3|223.26|219.16|238
1642890000000|2022-01-22 22:20:00|223.39|219.29|223.43|219.33|223.68|219.58|223.13|219.03|184
1642890300000|2022-01-22 22:25:00|223.42|219.32|222.75|218.65|223.42|219.32|222.71|218.61|124
1642890600000|2022-01-22 22:30:00|222.73|218.63|222.77|218.67|222.77|218.67|222.7|218.6|84
1642890900000|2022-01-22 22:35:00|222.78|218.68|222.25|218.15|222.78|218.68|222.23|218.13|121
1642891200000|2022-01-22 22:40:00|222.23|218.13|222.55|218.45|222.56|218.46|222.22|218.12|116
1642891500000|2022-01-22 22:45:00|222.52|218.42|221.66|217.56|222.55|218.45|221.38|217.28|221
1642891800000|2022-01-22 22:50:00|221.64|217.54|222.72|218.62|222.72|218.62|221.51|217.41|229
1642892100000|2022-01-22 22:55:00|222.71|218.61|222.65|218.55|222.98|218.88|222.62|218.52|117
1642892400000|2022-01-22 23:00:00|222.64|218.54|222.66|218.56|222.79|218.69|222.33|218.23|208
1642892700000|2022-01-22 23:05:00|222.65|218.55|221.81|217.71|222.71|218.61|221.79|217.69|213
1642893000000|2022-01-22 23:10:00|221.8|217.7|223.39|219.29|223.61|219.51|221.75|217.65|280
1642893300000|2022-01-22 23:15:00|223.38|219.28|223.5|219.4|223.73|219.63|223.19|219.09|240
1642893600000|2022-01-22 23:20:00|223.54|219.44|223.75|219.65|224.52|220.42|223.23|219.13|260
1642893900000|2022-01-22 23:25:00|223.74|219.64|224.87|220.77|224.87|220.77|223.69|219.59|197
1642894200000|2022-01-22 23:30:00|224.88|220.78|224.23|220.13|224.89|220.79|224.23|220.13|258
1642894500000|2022-01-22 23:35:00|224.22|220.12|223.82|219.72|224.22|220.12|223.5|219.4|224
1642894800000|2022-01-22 23:40:00|223.81|219.71|223.3|219.2|224.04|219.94|223.2|219.1|171
1642895100000|2022-01-22 23:45:00|223.29|219.19|224.28|220.18|224.3|220.2|222.93|218.83|195
1642895400000|2022-01-22 23:50:00|224.29|220.19|224.01|219.91|224.29|220.19|223.59|219.49|211
1642895700000|2022-01-22 23:55:00|224.02|219.92|224.38|220.28|224.51|220.41|223.58|219.48|186
1642896000000|2022-01-23 00:00:00|224.39|220.29|221.89|217.79|224.45|220.35|221.89|217.79|375
1642896300000|2022-01-23 00:05:00|221.9|217.8|224.43|220.33|224.53|220.43|221.73|217.63|432
1642896600000|2022-01-23 00:10:00|224.44|220.34|224.4|220.3|225.35|221.25|224.18|220.08|378
1642896900000|2022-01-23 00:15:00|224.41|220.31|223.86|219.76|224.41|220.31|223.56|219.46|290
1642897200000|2022-01-23 00:20:00|223.87|219.77|226.23|222.13|226.41|222.31|223.87|219.77|433
1642897500000|2022-01-23 00:25:00|226.25|222.15|226.42|222.32|226.88|222.78|226.19|222.09|345
1642897800000|2022-01-23 00:30:00|226.41|222.31|225.87|221.77|227.18|223.08|225.69|221.59|371
1642898100000|2022-01-23 00:35:00|225.89|221.79|226.39|222.29|226.47|222.37|225.38|221.28|352
1642898400000|2022-01-23 00:40:00|226.38|222.28|225.39|221.29|226.4|222.3|225.38|221.28|265
1642898700000|2022-01-23 00:45:00|225.38|221.28|225.87|221.77|225.93|221.83|225.38|221.28|233
1642899000000|2022-01-23 00:50:00|225.85|221.75|226.56|222.46|226.64|222.54|225.53|221.43|319
1642899300000|2022-01-23 00:55:00|226.58|222.48|226.66|222.56|226.83|222.73|226.3|222.2|313
1642899600000|2022-01-23 01:00:00|226.65|222.55|226.39|222.29|226.69|222.59|225.69|221.59|280
1642899900000|2022-01-23 01:05:00|226.37|222.27|225.87|221.77|226.53|222.43|225.57|221.47|232
1642900200000|2022-01-23 01:10:00|225.88|221.78|225.62|221.52|226.3|222.2|225.47|221.37|297
1642900500000|2022-01-23 01:15:00|225.63|221.53|226.17|222.07|226.17|222.07|225.44|221.34|203
1642900800000|2022-01-23 01:20:00|226.16|222.06|226.96|222.86|227.14|223.04|226.14|222.04|170
1642901100000|2022-01-23 01:25:00|226.97|222.87|226.77|222.67|227.01|222.91|226.46|222.36|302
1642901400000|2022-01-23 01:30:00|226.76|222.66|227.29|223.19|227.63|223.53|226.62|222.52|314
1642901700000|2022-01-23 01:35:00|227.28|223.18|226.6|222.5|227.36|223.26|226.37|222.27|224
1642902000000|2022-01-23 01:40:00|226.59|222.49|226.56|222.46|226.78|222.68|226.4|222.3|233
1642902300000|2022-01-23 01:45:00|226.53|222.43|226.15|222.05|226.77|222.67|226.15|222.05|228
1642902600000|2022-01-23 01:50:00|226.16|222.06|225.91|221.81|226.22|222.12|225.62|221.52|225
1642902900000|2022-01-23 01:55:00|225.92|221.82|225.57|221.47|226.35|222.25|225.55|221.45|230
1642903200000|2022-01-23 02:00:00|225.61|221.51|226.13|222.03|226.32|222.22|225.48|221.38|149
1642903500000|2022-01-23 02:05:00|226.07|221.97|225.28|221.18|226.07|221.97|224.76|220.66|222
1642903800000|2022-01-23 02:10:00|225.3|221.2|224.28|220.18|225.3|221.2|224.01|219.91|284
1642904100000|2022-01-23 02:15:00|224.29|220.19|223.93|219.83|224.78|220.68|223.85|219.75|244
1642904400000|2022-01-23 02:20:00|223.95|219.85|224.37|220.27|224.55|220.45|223.64|219.54|301
1642904700000|2022-01-23 02:25:00|224.35|220.25|224.54|220.44|224.64|220.54|223.83|219.73|215
1642905000000|2022-01-23 02:30:00|224.59|220.49|224.77|220.67|225.33|221.23|224.59|220.49|208
1642905300000|2022-01-23 02:35:00|224.73|220.63|224.92|220.82|225.09|220.99|224.5|220.4|190
1642905600000|2022-01-23 02:40:00|224.94|220.84|223.7|219.6|224.94|220.84|223.6|219.5|297
1642905900000|2022-01-23 02:45:00|223.69|219.59|223.22|219.12|224.36|220.26|222.93|218.83|340
1642906200000|2022-01-23 02:50:00|223.17|219.07|222.75|218.65|223.43|219.33|222.68|218.58|353
1642906500000|2022-01-23 02:55:00|222.74|218.64|221.94|217.84|222.77|218.67|221.71|217.61|399
1642906800000|2022-01-23 03:00:00|221.93|217.83|222.61|218.51|222.82|218.72|221.93|217.83|332
1642907100000|2022-01-23 03:05:00|222.6|218.5|222.77|218.67|222.86|218.76|222.36|218.26|257
1642907400000|2022-01-23 03:10:00|222.79|218.69|222.02|217.92|222.88|218.78|221.91|217.81|191
1642907700000|2022-01-23 03:15:00|222.1|218|222.8|218.7|223.31|219.21|222.1|218|232
1642908000000|2022-01-23 03:20:00|222.82|218.72|221.94|217.84|222.87|218.77|221.77|217.67|239
1642908300000|2022-01-23 03:25:00|221.93|217.83|222.61|218.51|222.7|218.6|221.86|217.76|256
1642908600000|2022-01-23 03:30:00|222.6|218.5|222.98|218.88|222.99|218.89|222.37|218.27|189
1642908900000|2022-01-23 03:35:00|222.99|218.89|223.5|219.4|223.55|219.45|222.91|218.81|115
1642909200000|2022-01-23 03:40:00|223.52|219.42|224.25|220.15|224.56|220.46|223.47|219.37|202
1642909500000|2022-01-23 03:45:00|224.26|220.16|224.25|220.15|224.57|220.47|223.72|219.62|244
1642909800000|2022-01-23 03:50:00|224.24|220.14|224.35|220.25|224.56|220.46|223.84|219.74|173
1642910100000|2022-01-23 03:55:00|224.36|220.26|224.31|220.21|224.54|220.44|224.17|220.07|161
1642910400000|2022-01-23 04:00:00|224.28|220.18|224.3|220.2|224.39|220.29|223.43|219.33|223
1642910700000|2022-01-23 04:05:00|224.29|220.19|224.58|220.48|224.7|220.6|223.63|219.53|229
1642911000000|2022-01-23 04:10:00|224.62|220.52|225.66|221.56|225.89|221.79|224.61|220.51|347
1642911300000|2022-01-23 04:15:00|225.64|221.54|225.61|221.51|225.93|221.83|225.43|221.33|310
1642911600000|2022-01-23 04:20:00|225.57|221.47|225.94|221.84|225.96|221.86|225.3|221.2|319
1642911900000|2022-01-23 04:25:00|225.93|221.83|226.28|222.18|226.59|222.49|225.64|221.54|381
1642912200000|2022-01-23 04:30:00|226.27|222.17|226.59|222.49|226.75|222.65|226.26|222.16|348
1642912500000|2022-01-23 04:35:00|226.6|222.5|225.81|221.71|226.76|222.66|225.6|221.5|338
1642912800000|2022-01-23 04:40:00|225.82|221.72|225.77|221.67|225.87|221.77|225.63|221.53|253
1642913100000|2022-01-23 04:45:00|225.76|221.66|225.69|221.59|225.77|221.67|225.18|221.08|221
1642913400000|2022-01-23 04:50:00|225.7|221.6|225.42|221.32|225.77|221.67|225.36|221.26|236
1642913700000|2022-01-23 04:55:00|225.43|221.33|225.39|221.29|225.57|221.47|225.37|221.27|153
1642914000000|2022-01-23 05:00:00|225.38|221.28|225.71|221.61|225.85|221.75|225.34|221.24|247
1642914300000|2022-01-23 05:05:00|225.7|221.6|225.44|221.34|226.02|221.92|225.44|221.34|254
1642914600000|2022-01-23 05:10:00|225.43|221.33|223.59|219.49|225.44|221.34|223.18|219.08|428
1642914900000|2022-01-23 05:15:00|223.6|219.5|223.93|219.83|223.96|219.86|223.33|219.23|268
1642915200000|2022-01-23 05:20:00|223.94|219.84|224.27|220.17|224.51|220.41|223.94|219.84|183
1642915500000|2022-01-23 05:25:00|224.28|220.18|224.71|220.61|224.88|220.78|224.25|220.15|176
1642915800000|2022-01-23 05:30:00|224.72|220.62|225.7|221.6|225.71|221.61|224.69|220.59|169
1642916100000|2022-01-23 05:35:00|225.71|221.61|225.86|221.76|226.28|222.18|225.42|221.32|233
1642916400000|2022-01-23 05:40:00|225.85|221.75|225.77|221.67|225.85|221.75|225.44|221.34|246
1642916700000|2022-01-23 05:45:00|225.79|221.69|227.76|223.66|227.81|223.71|224.9|220.8|443
1642917000000|2022-01-23 05:50:00|227.73|223.63|226.95|222.85|228.26|224.16|226.9|222.8|407
1642917300000|2022-01-23 05:55:00|226.94|222.84|228.54|224.44|229.33|225.23|226.7|222.6|440
1642917600000|2022-01-23 06:00:00|228.52|224.42|227.73|223.63|228.83|224.73|227.71|223.61|455
1642917900000|2022-01-23 06:05:00|227.72|223.62|227.42|223.32|227.88|223.78|226.94|222.84|328
1642918200000|2022-01-23 06:10:00|227.41|223.31|226.85|222.75|227.51|223.41|226.64|222.54|291
1642918500000|2022-01-23 06:15:00|226.88|222.78|227.16|223.06|228.45|224.35|226.74|222.64|406
1642918800000|2022-01-23 06:20:00|227.2|223.1|227.25|223.15|227.44|223.34|226.92|222.82|267
1642919100000|2022-01-23 06:25:00|227.29|223.19|227.56|223.46|227.74|223.64|227.29|223.19|262
1642919400000|2022-01-23 06:30:00|227.55|223.45|226.96|222.86|227.72|223.62|226.77|222.67|290
1642919700000|2022-01-23 06:35:00|226.98|222.88|227.24|223.14|227.54|223.44|226.9|222.8|273
1642920000000|2022-01-23 06:40:00|227.25|223.15|226.69|222.59|227.3|223.2|226.43|222.33|230
1642920300000|2022-01-23 06:45:00|226.7|222.6|226.62|222.52|226.94|222.84|226.55|222.45|171
1642920600000|2022-01-23 06:50:00|226.64|222.54|226.29|222.19|226.71|222.61|225.93|221.83|229
1642920900000|2022-01-23 06:55:00|226.28|222.18|226.7|222.6|226.72|222.62|226.26|222.16|186
1642921200000|2022-01-23 07:00:00|226.69|222.59|227.24|223.14|227.39|223.29|226.31|222.21|204
1642921500000|2022-01-23 07:05:00|227.25|223.15|227.63|223.53|227.8|223.7|227.19|223.09|205
1642921800000|2022-01-23 07:10:00|227.52|223.42|228.28|224.18|228.29|224.19|227.41|223.31|301
1642922100000|2022-01-23 07:15:00|228.29|224.19|227.67|223.57|228.31|224.21|227.57|223.47|337
1642922400000|2022-01-23 07:20:00|227.66|223.56|227.99|223.89|228.43|224.33|227.55|223.45|315
1642922700000|2022-01-23 07:25:00|228.01|223.91|228.38|224.28|228.42|224.32|227.69|223.59|320
1642923000000|2022-01-23 07:30:00|228.37|224.27|228.26|224.16|228.5|224.4|227.87|223.77|261
1642923300000|2022-01-23 07:35:00|228.3|224.2|228.31|224.21|228.46|224.36|228.15|224.05|210
1642923600000|2022-01-23 07:40:00|228.32|224.22|228.71|224.61|228.71|224.61|228.31|224.21|191
1642923900000|2022-01-23 07:45:00|228.7|224.6|227.94|223.84|228.71|224.61|227.94|223.84|221
1642924200000|2022-01-23 07:50:00|227.93|223.83|227.21|223.11|227.95|223.85|227.1|223|298
1642924500000|2022-01-23 07:55:00|227.2|223.1|227.41|223.31|227.46|223.36|227.15|223.05|163
1642924800000|2022-01-23 08:00:00|227.43|223.33|227.19|223.09|227.62|223.52|226.63|222.53|305
1642925100000|2022-01-23 08:05:00|227.18|223.08|226.86|222.76|227.2|223.1|226.7|222.6|218
1642925400000|2022-01-23 08:10:00|226.87|222.77|228.33|224.23|229.28|225.18|226.85|222.75|631
1642925700000|2022-01-23 08:15:00|228.27|224.17|227.96|223.86|228.84|224.74|227.58|223.48|407
1642926000000|2022-01-23 08:20:00|227.97|223.87|227.82|223.72|227.97|223.87|227.31|223.21|322
1642926300000|2022-01-23 08:25:00|227.83|223.73|226.81|222.71|228.01|223.91|226.68|222.58|385
1642926600000|2022-01-23 08:30:00|226.8|222.7|228.28|224.18|228.28|224.18|226.74|222.64|413
1642926900000|2022-01-23 08:35:00|228.31|224.21|228.62|224.52|229.08|224.98|228.28|224.18|309
1642927200000|2022-01-23 08:40:00|228.6|224.5|228.46|224.36|228.79|224.69|228.44|224.34|241
1642927500000|2022-01-23 08:45:00|228.52|224.42|228.17|224.07|228.84|224.74|227.9|223.8|265
1642927800000|2022-01-23 08:50:00|228.16|224.06|227.62|223.52|228.23|224.13|227.6|223.5|156
1642928100000|2022-01-23 08:55:00|227.61|223.51|229.45|225.35|229.45|225.35|227.61|223.51|190
1642928400000|2022-01-23 09:00:00|229.44|225.34|228.8|224.7|229.6|225.5|227.53|223.43|416
1642928700000|2022-01-23 09:05:00|228.82|224.72|229.55|225.45|229.67|225.57|228.54|224.44|314
1642929000000|2022-01-23 09:10:00|229.56|225.46|229.78|225.68|230.44|226.34|229.42|225.32|312
1642929300000|2022-01-23 09:15:00|229.83|225.73|229.79|225.69|230.41|226.31|229.69|225.59|287
1642929600000|2022-01-23 09:20:00|229.8|225.7|230.25|226.15|230.25|226.15|229.72|225.62|236
1642929900000|2022-01-23 09:25:00|230.24|226.14|230.62|226.52|230.71|226.61|230.17|226.07|339
1642930200000|2022-01-23 09:30:00|230.63|226.53|230.73|226.63|231.18|227.08|230.38|226.28|359
1642930500000|2022-01-23 09:35:00|230.75|226.65|229.79|225.69|230.87|226.77|229.59|225.49|274
1642930800000|2022-01-23 09:40:00|229.78|225.68|228.96|224.86|229.83|225.73|228.68|224.58|287
1642931100000|2022-01-23 09:45:00|228.95|224.85|229.22|225.12|229.44|225.34|228.59|224.49|289
1642931400000|2022-01-23 09:50:00|229.21|225.11|229.36|225.26|229.4|225.3|228.9|224.8|213
1642931700000|2022-01-23 09:55:00|229.37|225.27|229.31|225.21|229.43|225.33|229.25|225.15|139
1642932000000|2022-01-23 10:00:00|229.32|225.22|228.77|224.67|229.41|225.31|228.72|224.62|202
1642932300000|2022-01-23 10:05:00|228.78|224.68|228.36|224.26|228.78|224.68|227.69|223.59|349
1642932600000|2022-01-23 10:10:00|228.35|224.25|228.37|224.27|228.49|224.39|227.79|223.69|191
1642932900000|2022-01-23 10:15:00|228.38|224.28|228.3|224.2|228.39|224.29|227.71|223.61|220
1642933200000|2022-01-23 10:20:00|228.29|224.19|228.4|224.3|228.42|224.32|227.57|223.47|213
1642933500000|2022-01-23 10:25:00|228.43|224.33|228.58|224.48|228.71|224.61|228.33|224.23|103
1642933800000|2022-01-23 10:30:00|228.59|224.49|228.31|224.21|228.89|224.79|228.24|224.14|161
1642934100000|2022-01-23 10:35:00|228.33|224.23|228.44|224.34|228.58|224.48|228.27|224.17|128
1642934400000|2022-01-23 10:40:00|228.43|224.33|228.82|224.72|228.92|224.82|228.42|224.32|170
1642934700000|2022-01-23 10:45:00|228.83|224.73|228.37|224.27|229.03|224.93|228.23|224.13|205
1642935000000|2022-01-23 10:50:00|228.36|224.26|228.04|223.94|228.37|224.27|227.66|223.56|259
1642935300000|2022-01-23 10:55:00|228.03|223.93|229.14|225.04|229.45|225.35|228.01|223.91|269
1642935600000|2022-01-23 11:00:00|229.13|225.03|227.94|223.84|229.14|225.04|227.78|223.68|269
1642935900000|2022-01-23 11:05:00|227.93|223.83|228.28|224.18|228.3|224.2|227.71|223.61|148
1642936200000|2022-01-23 11:10:00|228.33|224.23|228.02|223.92|228.38|224.28|227.92|223.82|154
1642936500000|2022-01-23 11:15:00|228.05|223.95|227.25|223.15|228.36|224.26|227.17|223.07|214
1642936800000|2022-01-23 11:20:00|227.24|223.14|227.49|223.39|227.61|223.51|226.9|222.8|184
1642937100000|2022-01-23 11:25:00|227.48|223.38|227.36|223.26|227.49|223.39|227.22|223.12|108
1642937400000|2022-01-23 11:30:00|227.57|223.47|226.74|222.64|227.57|223.47|226.51|222.41|190
1642937700000|2022-01-23 11:35:00|226.76|222.66|226.52|222.42|226.96|222.86|225.98|221.88|251
1642938000000|2022-01-23 11:40:00|226.48|222.38|226.71|222.61|226.84|222.74|226.44|222.34|217
1642938300000|2022-01-23 11:45:00|226.72|222.62|227.27|223.17|227.38|223.28|226.55|222.45|165
1642938600000|2022-01-23 11:50:00|227.28|223.18|226.95|222.85|227.28|223.18|226.76|222.66|191
1642938900000|2022-01-23 11:55:00|226.94|222.84|226.75|222.65|226.95|222.85|226.69|222.59|136
1642939200000|2022-01-23 12:00:00|226.74|222.64|226.78|222.68|227.08|222.98|226.61|222.51|171
1642939500000|2022-01-23 12:05:00|226.79|222.69|226.59|222.49|226.88|222.78|226.43|222.33|244
1642939800000|2022-01-23 12:10:00|226.61|222.51|226.49|222.39|226.72|222.62|226.48|222.38|131
1642940100000|2022-01-23 12:15:00|226.48|222.38|226.44|222.34|226.8|222.7|226.44|222.34|164
1642940400000|2022-01-23 12:20:00|226.32|222.22|227.34|223.24|227.48|223.38|226.17|222.07|295
1642940700000|2022-01-23 12:25:00|227.33|223.23|226.68|222.58|227.35|223.25|226.47|222.37|249
1642941000000|2022-01-23 12:30:00|226.67|222.57|226.39|222.29|226.96|222.86|226.15|222.05|215
1642941300000|2022-01-23 12:35:00|226.38|222.28|226.39|222.29|226.65|222.55|226.26|222.16|213
1642941600000|2022-01-23 12:40:00|226.4|222.3|226.23|222.13|226.4|222.3|226.16|222.06|96
1642941900000|2022-01-23 12:45:00|226.22|222.12|226.41|222.31|226.47|222.37|225.89|221.79|165
1642942200000|2022-01-23 12:50:00|226.4|222.3|226.68|222.58|226.86|222.76|226.39|222.29|188
1642942500000|2022-01-23 12:55:00|226.61|222.51|226.97|222.87|227.05|222.95|226.61|222.51|122
1642942800000|2022-01-23 13:00:00|226.96|222.86|226.64|222.54|226.96|222.86|226.38|222.28|157
1642943100000|2022-01-23 13:05:00|226.6|222.5|226.35|222.25|226.71|222.61|226.23|222.13|142
1642943400000|2022-01-23 13:10:00|226.36|222.26|226.68|222.58|226.95|222.85|226.36|222.26|164
1642943700000|2022-01-23 13:15:00|226.67|222.57|226.78|222.68|226.95|222.85|226.62|222.52|194
1642944000000|2022-01-23 13:20:00|226.79|222.69|226.92|222.82|227.35|223.25|226.79|222.69|98
1642944300000|2022-01-23 13:25:00|226.9|222.8|227.63|223.53|227.64|223.54|226.9|222.8|123
1642944600000|2022-01-23 13:30:00|227.61|223.51|227.3|223.2|227.72|223.62|227.23|223.13|182
1642944900000|2022-01-23 13:35:00|227.31|223.21|227.21|223.11|227.56|223.46|227.21|223.11|120
1642945200000|2022-01-23 13:40:00|227.2|223.1|227.36|223.26|227.47|223.37|226.8|222.7|157
1642945500000|2022-01-23 13:45:00|227.38|223.28|227.82|223.72|227.86|223.76|227.38|223.28|167
1642945800000|2022-01-23 13:50:00|227.81|223.71|227.71|223.61|227.82|223.72|227.55|223.45|123
1642946100000|2022-01-23 13:55:00|227.7|223.6|228.65|224.55|229.33|225.23|227.69|223.59|308
1642946400000|2022-01-23 14:00:00|228.64|224.54|228.28|224.18|229.34|225.24|228.27|224.17|252
1642946700000|2022-01-23 14:05:00|228.33|224.23|227.55|223.45|228.45|224.35|227.42|223.32|247
1642947000000|2022-01-23 14:10:00|227.53|223.43|226.72|222.62|227.53|223.43|226.38|222.28|308
1642947300000|2022-01-23 14:15:00|226.75|222.65|225.56|221.46|226.75|222.65|225.16|221.06|426
1642947600000|2022-01-23 14:20:00|225.55|221.45|225.3|221.2|226.23|222.13|224.61|220.51|338
1642947900000|2022-01-23 14:25:00|225.29|221.19|225.99|221.89|225.99|221.89|224.67|220.57|290
1642948200000|2022-01-23 14:30:00|226|221.9|225.56|221.46|226.18|222.08|224.87|220.77|217
1642948500000|2022-01-23 14:35:00|225.57|221.47|225.19|221.09|225.88|221.78|225.1|221|228
1642948800000|2022-01-23 14:40:00|225.18|221.08|224.2|220.1|225.18|221.08|223.76|219.66|347
1642949100000|2022-01-23 14:45:00|224.21|220.11|220.79|216.69|224.55|220.45|219.67|215.57|555
1642949400000|2022-01-23 14:50:00|220.8|216.7|220.83|216.73|221.56|217.46|219.73|215.63|437
1642949700000|2022-01-23 14:55:00|220.82|216.72|222.71|218.61|222.9|218.8|220.76|216.66|444
1642950000000|2022-01-23 15:00:00|222.76|218.66|222.36|218.26|224.4|220.3|222.35|218.25|420
1642950300000|2022-01-23 15:05:00|222.37|218.27|222.56|218.46|223.21|219.11|222.37|218.27|246
1642950600000|2022-01-23 15:10:00|222.51|218.41|221.87|217.77|222.85|218.75|221.66|217.56|280
1642950900000|2022-01-23 15:15:00|221.88|217.78|222.47|218.37|222.72|218.62|221.87|217.77|271
1642951200000|2022-01-23 15:20:00|222.49|218.39|223.29|219.19|223.48|219.38|222.47|218.37|209
1642951500000|2022-01-23 15:25:00|223.3|219.2|222.74|218.64|223.41|219.31|222.52|218.42|238
1642951800000|2022-01-23 15:30:00|222.68|218.58|222.52|218.42|222.68|218.58|222.25|218.15|289
1642952100000|2022-01-23 15:35:00|222.56|218.46|222.39|218.29|222.69|218.59|222.3|218.2|200
1642952400000|2022-01-23 15:40:00|222.38|218.28|222.43|218.33|222.57|218.47|221.68|217.58|190
1642952700000|2022-01-23 15:45:00|222.42|218.32|221.8|217.7|222.42|218.32|221.66|217.56|203
1642953000000|2022-01-23 15:50:00|221.81|217.71|222.35|218.25|222.59|218.49|221.63|217.53|228
1642953300000|2022-01-23 15:55:00|222.38|218.28|223.43|219.33|223.65|219.55|222.38|218.28|221
1642953600000|2022-01-23 16:00:00|223.42|219.32|224.53|220.43|224.78|220.68|223.42|219.32|344
1642953900000|2022-01-23 16:05:00|224.54|220.44|225.42|221.32|225.71|221.61|224.44|220.34|323
1642954200000|2022-01-23 16:10:00|225.44|221.34|224.43|220.33|225.44|221.34|224.33|220.23|278
1642954500000|2022-01-23 16:15:00|224.42|220.32|224.32|220.22|224.85|220.75|224.23|220.13|223
1642954800000|2022-01-23 16:20:00|224.31|220.21|223.26|219.16|224.42|220.32|223.26|219.16|233
1642955100000|2022-01-23 16:25:00|223.25|219.15|222.22|218.12|223.25|219.15|222.22|218.12|265
1642955400000|2022-01-23 16:30:00|222.21|218.11|222.88|218.78|222.98|218.88|221.89|217.79|283
1642955700000|2022-01-23 16:35:00|222.84|218.74|223.23|219.13|223.69|219.59|222.84|218.74|145
1642956000000|2022-01-23 16:40:00|223.22|219.12|223.22|219.12|223.45|219.35|223.19|219.09|159
1642956300000|2022-01-23 16:45:00|223.21|219.11|223.69|219.59|224.21|220.11|223.2|219.1|161
1642956600000|2022-01-23 16:50:00|223.68|219.58|223.67|219.57|224.31|220.21|223.6|219.5|130
1642956900000|2022-01-23 16:55:00|223.68|219.58|222.78|218.68|223.68|219.58|222.6|218.5|181
1642957200000|2022-01-23 17:00:00|222.79|218.69|223.56|219.46|223.69|219.59|222.57|218.47|310
1642957500000|2022-01-23 17:05:00|223.54|219.44|223.42|219.32|223.61|219.51|223.25|219.15|155
1642957800000|2022-01-23 17:10:00|223.43|219.33|223.92|219.82|224.33|220.23|223.42|219.32|135
1642958100000|2022-01-23 17:15:00|223.9|219.8|223.43|219.33|223.9|219.8|223.24|219.14|273
1642958400000|2022-01-23 17:20:00|223.44|219.34|223.72|219.62|223.82|219.72|223.37|219.27|215
1642958700000|2022-01-23 17:25:00|223.75|219.65|223.71|219.61|223.86|219.76|223.5|219.4|169
1642959000000|2022-01-23 17:30:00|223.72|219.62|223.88|219.78|224.23|220.13|223.62|219.52|167
1642959300000|2022-01-23 17:35:00|223.89|219.79|224.26|220.16|224.28|220.18|223.61|219.51|167
1642959600000|2022-01-23 17:40:00|224.27|220.17|223.77|219.67|224.38|220.28|223.72|219.62|157
1642959900000|2022-01-23 17:45:00|223.78|219.68|224.4|220.3|224.4|220.3|223.77|219.67|143
1642960200000|2022-01-23 17:50:00|224.41|220.31|223.86|219.76|224.42|220.32|223.86|219.76|200
1642960500000|2022-01-23 17:55:00|223.83|219.73|223.4|219.3|223.87|219.77|223.33|219.23|186
1642960800000|2022-01-23 18:00:00|223.39|219.29|223.89|219.79|223.89|219.79|223.33|219.23|189
1642961100000|2022-01-23 18:05:00|223.94|219.84|221.96|217.86|223.94|219.84|221.93|217.83|326
1642961400000|2022-01-23 18:10:00|221.97|217.87|222.33|218.23|222.63|218.53|221.94|217.84|255
1642961700000|2022-01-23 18:15:00|222.34|218.24|221.85|217.75|222.75|218.65|221.64|217.54|361
1642962000000|2022-01-23 18:20:00|221.86|217.76|221.88|217.78|222.35|218.25|221.75|217.65|243
1642962300000|2022-01-23 18:25:00|221.87|217.77|222.51|218.41|222.55|218.45|221.24|217.14|389
1642962600000|2022-01-23 18:30:00|222.49|218.39|222.86|218.76|222.99|218.89|221.7|217.6|281
1642962900000|2022-01-23 18:35:00|222.87|218.77|222.64|218.54|223|218.9|222.55|218.45|214
1642963200000|2022-01-23 18:40:00|222.63|218.53|222.25|218.15|222.63|218.53|221.9|217.8|249
1642963500000|2022-01-23 18:45:00|222.27|218.17|220.67|216.57|222.49|218.39|220.53|216.43|309
1642963800000|2022-01-23 18:50:00|220.62|216.52|220.52|216.42|220.91|216.81|220.23|216.13|318
1642964100000|2022-01-23 18:55:00|220.51|216.41|221.27|217.17|221.57|217.47|220.05|215.95|346
1642964400000|2022-01-23 19:00:00|221.26|217.16|221.63|217.53|222.6|218.5|221.2|217.1|298
1642964700000|2022-01-23 19:05:00|221.64|217.54|220.45|216.35|221.71|217.61|220.45|216.35|280
1642965000000|2022-01-23 19:10:00|220.4|216.3|220.61|216.51|220.79|216.69|220.3|216.2|229
1642965300000|2022-01-23 19:15:00|220.6|216.5|219.95|215.85|220.6|216.5|218.82|214.72|396
1642965600000|2022-01-23 19:20:00|219.94|215.84|220.86|216.76|220.88|216.78|219.72|215.62|279
1642965900000|2022-01-23 19:25:00|220.87|216.77|221.55|217.45|221.7|217.6|220.55|216.45|327
1642966200000|2022-01-23 19:30:00|221.54|217.44|221.59|217.49|222.22|218.12|221.53|217.43|271
1642966500000|2022-01-23 19:35:00|221.58|217.48|218.84|214.74|221.58|217.48|218.71|214.61|394
1642966800000|2022-01-23 19:40:00|218.85|214.75|219.28|215.18|220.04|215.94|218.26|214.16|597
1642967100000|2022-01-23 19:45:00|219.27|215.17|220.32|216.22|220.44|216.34|218.94|214.84|491
1642967400000|2022-01-23 19:50:00|220.3|216.2|219.39|215.29|220.31|216.21|219.01|214.91|489
1642967700000|2022-01-23 19:55:00|219.4|215.3|219.88|215.78|219.92|215.82|218.98|214.88|428
1642968000000|2022-01-23 20:00:00|219.87|215.77|220.29|216.19|220.95|216.85|219.48|215.38|432
1642968300000|2022-01-23 20:05:00|220.32|216.22|221.28|217.18|221.65|217.55|220.32|216.22|431
1642968600000|2022-01-23 20:10:00|221.29|217.19|223.57|219.47|223.77|219.67|220.92|216.82|498
1642968900000|2022-01-23 20:15:00|223.52|219.42|222.01|217.91|223.86|219.76|221.69|217.59|511
1642969200000|2022-01-23 20:20:00|222|217.9|222.24|218.14|222.76|218.66|221.61|217.51|354
1642969500000|2022-01-23 20:25:00|222.25|218.15|221.2|217.1|222.34|218.24|220.94|216.84|271
1642969800000|2022-01-23 20:30:00|221.19|217.09|221.27|217.17|221.72|217.62|220.94|216.84|279
1642970100000|2022-01-23 20:35:00|221.28|217.18|222.47|218.37|222.47|218.37|221.2|217.1|255
1642970400000|2022-01-23 20:40:00|222.46|218.36|221.89|217.79|222.46|218.36|221.75|217.65|161
1642970700000|2022-01-23 20:45:00|221.9|217.8|222.48|218.38|222.8|218.7|221.66|217.56|279
1642971000000|2022-01-23 20:50:00|222.49|218.39|222.38|218.28|222.88|218.78|222.28|218.18|246
1642971300000|2022-01-23 20:55:00|222.39|218.29|222.47|218.37|222.62|218.52|221.85|217.75|289
1642971600000|2022-01-23 21:00:00|222.46|218.36|221.55|217.45|222.62|218.52|221.23|217.13|317
1642971900000|2022-01-23 21:05:00|221.56|217.46|220.83|216.73|221.56|217.46|220.83|216.73|216
1642972200000|2022-01-23 21:10:00|220.81|216.71|221.32|217.22|221.36|217.26|220.36|216.26|271
1642972500000|2022-01-23 21:15:00|221.29|217.19|221.64|217.54|221.68|217.58|220.95|216.85|177
1642972800000|2022-01-23 21:20:00|221.65|217.55|222.23|218.13|222.23|218.13|221.51|217.41|218
1642973100000|2022-01-23 21:25:00|222.22|218.12|221.61|217.51|222.55|218.45|221.6|217.5|234
1642973400000|2022-01-23 21:30:00|221.6|217.5|220.95|216.85|221.95|217.85|220.78|216.68|263
1642973700000|2022-01-23 21:35:00|220.93|216.83|221.96|217.86|221.96|217.86|220.77|216.67|222
1642974000000|2022-01-23 21:40:00|221.97|217.87|223.28|219.18|223.33|219.23|221.79|217.69|352
1642974300000|2022-01-23 21:45:00|223.24|219.14|222.27|218.17|223.47|219.37|222.16|218.06|300
1642974600000|2022-01-23 21:50:00|222.29|218.19|221.49|217.39|222.4|218.3|221.41|217.31|239
1642974900000|2022-01-23 21:55:00|221.48|217.38|221.37|217.27|221.82|217.72|221.31|217.21|257
1642975200000|2022-01-23 22:00:00|221.36|217.26|221.43|217.33|221.65|217.55|220.92|216.82|292
1642975500000|2022-01-23 22:05:00|221.41|217.31|221.75|217.65|221.81|217.71|221.14|217.04|286
1642975800000|2022-01-23 22:10:00|221.73|217.63|221.43|217.33|222.41|218.31|221.23|217.13|250
1642976100000|2022-01-23 22:15:00|221.42|217.32|221.86|217.76|222.2|218.1|221.19|217.09|144
1642976400000|2022-01-23 22:20:00|221.83|217.73|221.26|217.16|222.21|218.11|221.25|217.15|167
1642976700000|2022-01-23 22:25:00|221.25|217.15|221.53|217.43|221.58|217.48|221.2|217.1|174
1642977000000|2022-01-23 22:30:00|221.52|217.42|221.7|217.6|221.73|217.63|221.49|217.39|90
1642977300000|2022-01-23 22:35:00|221.69|217.59|221.52|217.42|221.73|217.63|221.45|217.35|88
1642977600000|2022-01-23 22:40:00|221.51|217.41|221.1|217|221.57|217.47|221.08|216.98|104
1642977900000|2022-01-23 22:45:00|221.14|217.04|221.97|217.87|222.03|217.93|220.68|216.58|212
1642978200000|2022-01-23 22:50:00|221.98|217.88|222.59|218.49|222.72|218.62|221.95|217.85|165
1642978500000|2022-01-23 22:55:00|222.61|218.51|222.78|218.68|223.01|218.91|222.47|218.37|151
1642978800000|2022-01-23 23:00:00|222.79|218.69|224.44|220.34|224.6|220.5|221.49|217.39|620
1642979100000|2022-01-23 23:05:00|224.42|220.32|224.68|220.58|224.91|220.81|224.22|220.12|421
1642979400000|2022-01-23 23:10:00|224.69|220.59|229.72|225.62|230.3|226.2|224.55|220.45|689
1642979700000|2022-01-23 23:15:00|229.71|225.61|230.59|226.49|230.7|226.6|228.57|224.47|654
1642980000000|2022-01-23 23:20:00|230.57|226.47|229.9|225.8|230.72|226.62|229.62|225.52|605
1642980300000|2022-01-23 23:25:00|229.92|225.82|229.47|225.37|230.73|226.63|229.12|225.02|580
1642980600000|2022-01-23 23:30:00|229.48|225.38|228.65|224.55|229.58|225.48|228.4|224.3|567
1642980900000|2022-01-23 23:35:00|228.64|224.54|229.22|225.12|229.63|225.53|228.58|224.48|394
1642981200000|2022-01-23 23:40:00|229.2|225.1|228.71|224.61|229.22|225.12|228.32|224.22|397
1642981500000|2022-01-23 23:45:00|228.68|224.58|229.14|225.04|229.7|225.6|228.68|224.58|445
1642981800000|2022-01-23 23:50:00|229.16|225.06|229.49|225.39|229.77|225.67|228.87|224.77|463
1642982100000|2022-01-23 23:55:00|229.48|225.38|229.49|225.39|229.64|225.54|228.84|224.74|343
1642982400000|2022-01-24 00:00:00|229.5|225.4|228.25|224.15|229.66|225.56|227.78|223.68|544
1642982700000|2022-01-24 00:05:00|228.24|224.14|227.49|223.39|228.24|224.14|226.8|222.7|427
1642983000000|2022-01-24 00:10:00|227.5|223.4|227.48|223.38|227.72|223.62|226.88|222.78|428
1642983300000|2022-01-24 00:15:00|227.49|223.39|227.62|223.52|228.5|224.4|227.49|223.39|385
1642983600000|2022-01-24 00:20:00|227.61|223.51|226.49|222.39|227.77|223.67|226.36|222.26|466
1642983900000|2022-01-24 00:25:00|226.48|222.38|226.64|222.54|227.33|223.23|226.34|222.24|393
1642984200000|2022-01-24 00:30:00|226.65|222.55|226.55|222.45|226.91|222.81|226.25|222.15|377
1642984500000|2022-01-24 00:35:00|226.61|222.51|226.94|222.84|227.4|223.3|226.21|222.11|303
1642984800000|2022-01-24 00:40:00|226.93|222.83|226.43|222.33|227.25|223.15|226.43|222.33|295
1642985100000|2022-01-24 00:45:00|226.44|222.34|226.82|222.72|227.37|223.27|226.44|222.34|258
1642985400000|2022-01-24 00:50:00|226.87|222.77|226.91|222.81|227.35|223.25|226.79|222.69|212
1642985700000|2022-01-24 00:55:00|226.92|222.82|226.6|222.5|227.21|223.11|226.41|222.31|232
1642986000000|2022-01-24 01:00:00|226.59|222.49|226.96|222.86|226.99|222.89|226.38|222.28|283
1642986300000|2022-01-24 01:05:00|226.97|222.87|226.82|222.72|227.38|223.28|226.73|222.63|267
1642986600000|2022-01-24 01:10:00|226.85|222.75|226.63|222.53|227.26|223.16|226.55|222.45|320
1642986900000|2022-01-24 01:15:00|226.68|222.58|227.43|223.33|227.67|223.57|226.6|222.5|260
1642987200000|2022-01-24 01:20:00|227.44|223.34|226.75|222.65|227.46|223.36|226.59|222.49|302
1642987500000|2022-01-24 01:25:00|226.8|222.7|225.9|221.8|227.02|222.92|225.8|221.7|291
1642987800000|2022-01-24 01:30:00|225.89|221.79|225.75|221.65|225.89|221.79|225.02|220.92|389
1642988100000|2022-01-24 01:35:00|225.76|221.66|225.37|221.27|225.86|221.76|225.08|220.98|251
1642988400000|2022-01-24 01:40:00|225.41|221.31|224.77|220.67|225.43|221.33|224.52|220.42|320
1642988700000|2022-01-24 01:45:00|224.76|220.66|224.63|220.53|225.23|221.13|224.52|220.42|340
1642989000000|2022-01-24 01:50:00|224.67|220.57|223.99|219.89|224.75|220.65|223.76|219.66|436
1642989300000|2022-01-24 01:55:00|223.94|219.84|224.1|220|224.2|220.1|223.64|219.54|307
1642989600000|2022-01-24 02:00:00|224.08|219.98|223.44|219.34|224.33|220.23|223.31|219.21|260
1642989900000|2022-01-24 02:05:00|223.45|219.35|223.35|219.25|223.55|219.45|223.13|219.03|280
1642990200000|2022-01-24 02:10:00|223.36|219.26|223.32|219.22|223.65|219.55|223.26|219.16|228
1642990500000|2022-01-24 02:15:00|223.33|219.23|222.64|218.54|223.67|219.57|222.47|218.37|308
1642990800000|2022-01-24 02:20:00|222.63|218.53|222.51|218.41|222.75|218.65|222.32|218.22|311
1642991100000|2022-01-24 02:25:00|222.5|218.4|222.37|218.27|222.69|218.59|222.27|218.17|230
1642991400000|2022-01-24 02:30:00|222.38|218.28|222.6|218.5|222.96|218.86|222.27|218.17|252
1642991700000|2022-01-24 02:35:00|222.59|218.49|222.4|218.3|222.66|218.56|222.15|218.05|252
1642992000000|2022-01-24 02:40:00|222.41|218.31|221.6|217.5|222.53|218.43|221.27|217.17|330
1642992300000|2022-01-24 02:45:00|221.59|217.49|221.73|217.63|222.29|218.19|221.5|217.4|271
1642992600000|2022-01-24 02:50:00|221.75|217.65|222.13|218.03|222.26|218.16|221.34|217.24|314
1642992900000|2022-01-24 02:55:00|222.08|217.98|221.02|216.92|222.22|218.12|220.73|216.63|305
1642993200000|2022-01-24 03:00:00|221.05|216.95|221.33|217.23|221.42|217.32|220.76|216.66|333
1642993500000|2022-01-24 03:05:00|221.32|217.22|220.93|216.83|221.53|217.43|220.93|216.83|246
1642993800000|2022-01-24 03:10:00|220.94|216.84|221.61|217.51|221.71|217.61|220.84|216.74|257
1642994100000|2022-01-24 03:15:00|221.62|217.52|221.71|217.61|221.77|217.67|221.3|217.2|200
1642994400000|2022-01-24 03:20:00|221.72|217.62|221.75|217.65|221.87|217.77|221.52|217.42|168
1642994700000|2022-01-24 03:25:00|221.74|217.64|221.83|217.73|222.05|217.95|221.51|217.41|233
1642995000000|2022-01-24 03:30:00|221.89|217.79|222.32|218.22|222.39|218.29|221.89|217.79|180
1642995300000|2022-01-24 03:35:00|222.33|218.23|222.47|218.37|222.56|218.46|222.25|218.15|181
1642995600000|2022-01-24 03:40:00|222.46|218.36|222.25|218.15|222.54|218.44|222.2|218.1|176
1642995900000|2022-01-24 03:45:00|222.26|218.16|222.54|218.44|222.59|218.49|222.25|218.15|207
1642996200000|2022-01-24 03:50:00|222.55|218.45|222.73|218.63|222.89|218.79|222.52|218.42|194
1642996500000|2022-01-24 03:55:00|222.8|218.7|222.45|218.35|222.88|218.78|222.44|218.34|217
1642996800000|2022-01-24 04:00:00|222.44|218.34|223.33|219.23|223.5|219.4|222.42|218.32|235
1642997100000|2022-01-24 04:05:00|223.29|219.19|222.66|218.56|223.55|219.45|222.64|218.54|228
1642997400000|2022-01-24 04:10:00|222.67|218.57|222.85|218.75|222.91|218.81|222.59|218.49|220
1642997700000|2022-01-24 04:15:00|222.89|218.79|222.84|218.74|222.92|218.82|222.65|218.55|164
1642998000000|2022-01-24 04:20:00|222.9|218.8|222.48|218.38|222.91|218.81|222.47|218.37|88
1642998300000|2022-01-24 04:25:00|222.49|218.39|222.76|218.66|222.89|218.79|222.38|218.28|174
1642998600000|2022-01-24 04:30:00|222.75|218.65|222.86|218.76|222.93|218.83|222.61|218.51|159
1642998900000|2022-01-24 04:35:00|222.89|218.79|222.11|218.01|223.22|219.12|222.11|218.01|205
1642999200000|2022-01-24 04:40:00|222.12|218.02|221.83|217.73|222.19|218.09|221.64|217.54|198
1642999500000|2022-01-24 04:45:00|221.82|217.72|221.38|217.28|221.96|217.86|221.31|217.21|236
1642999800000|2022-01-24 04:50:00|221.37|217.27|221.27|217.17|221.38|217.28|220.8|216.7|303
1643000100000|2022-01-24 04:55:00|221.28|217.18|221.42|217.32|221.47|217.37|221.14|217.04|195
1643000400000|2022-01-24 05:00:00|221.35|217.25|220.33|216.23|221.38|217.28|220.12|216.02|347
1643000700000|2022-01-24 05:05:00|220.34|216.24|220.49|216.39|220.66|216.56|220.1|216|269
1643001000000|2022-01-24 05:10:00|220.56|216.46|220.47|216.37|220.61|216.51|220.29|216.19|200
1643001300000|2022-01-24 05:15:00|220.49|216.39|221.23|217.13|221.36|217.26|220.43|216.33|235
1643001600000|2022-01-24 05:20:00|221.19|217.09|220.8|216.7|221.25|217.15|220.43|216.33|177
1643001900000|2022-01-24 05:25:00|220.84|216.74|220.33|216.23|220.85|216.75|220.22|216.12|196
1643002200000|2022-01-24 05:30:00|220.34|216.24|219.93|215.83|220.85|216.75|219.57|215.47|305
1643002500000|2022-01-24 05:35:00|219.94|215.84|220.88|216.78|220.94|216.84|219.57|215.47|298
1643002800000|2022-01-24 05:40:00|220.86|216.76|220.77|216.67|221.31|217.21|220.47|216.37|230
1643003100000|2022-01-24 05:45:00|220.81|216.71|221.38|217.28|221.62|217.52|220.76|216.66|212
1643003400000|2022-01-24 05:50:00|221.39|217.29|221.65|217.55|222.16|218.06|221.34|217.24|236
1643003700000|2022-01-24 05:55:00|221.64|217.54|221.92|217.82|222.38|218.28|221.54|217.44|245
1643004000000|2022-01-24 06:00:00|221.89|217.79|221.71|217.61|222.22|218.12|221.55|217.45|208
1643004300000|2022-01-24 06:05:00|221.72|217.62|221.32|217.22|221.91|217.81|221.24|217.14|195
1643004600000|2022-01-24 06:10:00|221.31|217.21|221.56|217.46|221.75|217.65|221.18|217.08|181
1643004900000|2022-01-24 06:15:00|221.55|217.45|221.94|217.84|222.59|218.49|221.38|217.28|299
1643005200000|2022-01-24 06:20:00|221.91|217.81|222.7|218.6|222.93|218.83|221.85|217.75|340
1643005500000|2022-01-24 06:25:00|222.71|218.61|223.19|219.09|223.55|219.45|222.63|218.53|283
1643005800000|2022-01-24 06:30:00|223.18|219.08|223.15|219.05|223.39|219.29|222.67|218.57|252
1643006100000|2022-01-24 06:35:00|223.17|219.07|222.96|218.86|223.44|219.34|222.85|218.75|237
1643006400000|2022-01-24 06:40:00|222.95|218.85|223.65|219.55|223.76|219.66|222.94|218.84|246
1643006700000|2022-01-24 06:45:00|223.58|219.48|223.1|219|223.73|219.63|223.03|218.93|235
1643007000000|2022-01-24 06:50:00|223.13|219.03|222.65|218.55|223.13|219.03|222.57|218.47|186
1643007300000|2022-01-24 06:55:00|222.66|218.56|222.73|218.63|223.33|219.23|222.57|218.47|254
1643007600000|2022-01-24 07:00:00|222.72|218.62|221.66|217.56|222.77|218.67|221.31|217.21|352
1643007900000|2022-01-24 07:05:00|221.67|217.57|221.82|217.72|222.49|218.39|221.6|217.5|282
1643008200000|2022-01-24 07:10:00|221.81|217.71|220.92|216.82|221.81|217.71|220.86|216.76|306
1643008500000|2022-01-24 07:15:00|220.93|216.83|221.28|217.18|221.67|217.57|220.91|216.81|315
1643008800000|2022-01-24 07:20:00|221.26|217.16|222.09|217.99|222.4|218.3|221.22|217.12|256
1643009100000|2022-01-24 07:25:00|222.1|218|221.58|217.48|222.3|218.2|221.58|217.48|206
1643009400000|2022-01-24 07:30:00|221.59|217.49|221.43|217.33|221.92|217.82|221.29|217.19|273
1643009700000|2022-01-24 07:35:00|221.38|217.28|221.14|217.04|221.61|217.51|220.73|216.63|219
1643010000000|2022-01-24 07:40:00|221.11|217.01|219.18|215.08|221.14|217.04|219|214.9|461
1643010300000|2022-01-24 07:45:00|219.23|215.13|220.32|216.22|220.43|216.33|219.23|215.13|404
1643010600000|2022-01-24 07:50:00|220.27|216.17|219.86|215.76|220.41|216.31|219.25|215.15|413
1643010900000|2022-01-24 07:55:00|219.85|215.75|219.07|214.97|219.86|215.76|218.57|214.47|489
1643011200000|2022-01-24 08:00:00|219.08|214.98|219.1|215|220.73|216.63|218.5|214.4|533
1643011500000|2022-01-24 08:05:00|219.11|215.01|219.21|215.11|219.94|215.84|219.11|215.01|392
1643011800000|2022-01-24 08:10:00|219.16|215.06|219.47|215.37|219.72|215.62|218.83|214.73|453
1643012100000|2022-01-24 08:15:00|219.48|215.38|220.2|216.1|220.5|216.4|219.36|215.26|431
1643012400000|2022-01-24 08:20:00|220.15|216.05|219.78|215.68|220.34|216.24|219.65|215.55|339
1643012700000|2022-01-24 08:25:00|219.79|215.69|220.31|216.21|220.31|216.21|219.36|215.26|281
1643013000000|2022-01-24 08:30:00|220.34|216.24|220.14|216.04|220.69|216.59|219.92|215.82|335
1643013300000|2022-01-24 08:35:00|220.16|216.06|220.55|216.45|220.67|216.57|220.15|216.05|260
1643013600000|2022-01-24 08:40:00|220.54|216.44|220.28|216.18|220.58|216.48|219.65|215.55|307
1643013900000|2022-01-24 08:45:00|220.23|216.13|219.69|215.59|222.61|218.51|216.56|212.46|854
1643014200000|2022-01-24 08:50:00|219.62|215.52|218.23|214.13|220|215.9|217.69|213.59|639
1643014500000|2022-01-24 08:55:00|218.22|214.12|218.21|214.11|218.47|214.37|217.46|213.36|564
1643014800000|2022-01-24 09:00:00|218.19|214.09|218.34|214.24|218.82|214.72|217.77|213.67|585
1643015100000|2022-01-24 09:05:00|218.36|214.26|216.97|212.87|218.82|214.72|216.96|212.86|549
1643015400000|2022-01-24 09:10:00|216.91|212.81|216.78|212.68|217.97|213.87|216.63|212.53|565
1643015700000|2022-01-24 09:15:00|216.79|212.69|215.5|211.4|217.18|213.08|214.67|210.57|625
1643016000000|2022-01-24 09:20:00|215.52|211.42|214.53|210.43|215.52|211.42|213|208.9|836
1643016300000|2022-01-24 09:25:00|214.55|210.45|215.21|211.11|215.75|211.65|213.75|209.65|674
1643016600000|2022-01-24 09:30:00|215.23|211.13|214.06|209.96|216.02|211.92|213.66|209.56|687
1643016900000|2022-01-24 09:35:00|214.07|209.97|213.59|209.49|214.81|210.71|213.38|209.28|653
1643017200000|2022-01-24 09:40:00|213.6|209.5|213.56|209.46|213.71|209.61|212.71|208.61|589
1643017500000|2022-01-24 09:45:00|213.54|209.44|213.62|209.52|214.97|210.87|212.42|208.32|638
1643017800000|2022-01-24 09:50:00|213.61|209.51|213.73|209.63|214.33|210.23|213.32|209.22|506
1643018100000|2022-01-24 09:55:00|213.72|209.62|213.37|209.27|213.9|209.8|212.8|208.7|459
1643018400000|2022-01-24 10:00:00|213.38|209.28|213.53|209.43|213.89|209.79|212.71|208.61|565
1643018700000|2022-01-24 10:05:00|213.52|209.42|209.6|205.5|213.78|209.68|209.29|205.19|851
1643019000000|2022-01-24 10:10:00|209.52|205.42|209.6|205.5|210.58|206.48|207.37|203.27|842
1643019300000|2022-01-24 10:15:00|209.62|205.52|208.52|204.42|210.47|206.37|207.84|203.74|862
1643019600000|2022-01-24 10:20:00|208.54|204.44|208.31|204.21|209.56|205.46|207.53|203.43|858
1643019900000|2022-01-24 10:25:00|208.34|204.24|207.56|203.46|209.01|204.91|207.5|203.4|775
1643020200000|2022-01-24 10:30:00|207.57|203.47|208.28|204.18|209.29|205.19|207.56|203.46|670
1643020500000|2022-01-24 10:35:00|208.26|204.16|207.78|203.68|208.49|204.39|206.54|202.44|693
1643020800000|2022-01-24 10:40:00|207.76|203.66|208.12|204.02|208.76|204.66|207.58|203.48|559
1643021100000|2022-01-24 10:45:00|208.11|204.01|207.34|203.24|209.17|205.07|207.27|203.17|557
1643021400000|2022-01-24 10:50:00|207.39|203.29|206.8|202.7|207.73|203.63|205.44|201.34|721
1643021700000|2022-01-24 10:55:00|206.67|202.57|205.5|201.4|207.54|203.44|205.35|201.25|711
1643022000000|2022-01-24 11:00:00|205.53|201.43|204.83|200.73|206.71|202.61|204.62|200.52|789
1643022300000|2022-01-24 11:05:00|204.81|200.71|207.77|203.67|208.4|204.3|204.74|200.64|714
1643022600000|2022-01-24 11:10:00|207.78|203.68|209.81|205.71|210.91|206.81|207.65|203.55|813
1643022900000|2022-01-24 11:15:00|209.86|205.76|209.13|205.03|211.16|207.06|208.89|204.79|746
1643023200000|2022-01-24 11:20:00|209.14|205.04|208.76|204.66|209.51|205.41|208.41|204.31|573
1643023500000|2022-01-24 11:25:00|208.77|204.67|208.47|204.37|208.96|204.86|208.16|204.06|479
1643023800000|2022-01-24 11:30:00|208.46|204.36|207.29|203.19|208.79|204.69|207.29|203.19|546
1643024100000|2022-01-24 11:35:00|207.34|203.24|208.39|204.29|208.43|204.33|207.26|203.16|400
1643024400000|2022-01-24 11:40:00|208.38|204.28|208.4|204.3|209.23|205.13|207.71|203.61|478
1643024700000|2022-01-24 11:45:00|208.42|204.32|208.67|204.57|209.4|205.3|208.42|204.32|431
1643025000000|2022-01-24 11:50:00|208.68|204.58|207.5|203.4|208.88|204.78|207.45|203.35|424
1643025300000|2022-01-24 11:55:00|207.48|203.38|207.26|203.16|207.82|203.72|206.59|202.49|461
1643025600000|2022-01-24 12:00:00|207.27|203.17|207.54|203.44|207.61|203.51|206.16|202.06|521
1643025900000|2022-01-24 12:05:00|207.55|203.45|207.61|203.51|208.32|204.22|207.36|203.26|412
1643026200000|2022-01-24 12:10:00|207.62|203.52|207.6|203.5|208.57|204.47|207.58|203.48|273
1643026500000|2022-01-24 12:15:00|207.59|203.49|206.5|202.4|207.59|203.49|206.42|202.32|349
1643026800000|2022-01-24 12:20:00|206.51|202.41|206.06|201.96|206.52|202.42|205.17|201.07|523
1643027100000|2022-01-24 12:25:00|206.07|201.97|206.02|201.92|206.22|202.12|204.84|200.74|515
1643027400000|2022-01-24 12:30:00|206.01|201.91|205.56|201.46|206.78|202.68|205.28|201.18|494
1643027700000|2022-01-24 12:35:00|205.57|201.47|205.65|201.55|205.9|201.8|205.3|201.2|468
1643028000000|2022-01-24 12:40:00|205.67|201.57|204.33|200.23|205.67|201.57|203.53|199.43|668
1643028300000|2022-01-24 12:45:00|204.35|200.25|203.15|199.05|205.09|200.99|202.53|198.43|726
1643028600000|2022-01-24 12:50:00|203.19|199.09|205.71|201.61|205.71|201.61|202.64|198.54|583
1643028900000|2022-01-24 12:55:00|205.7|201.6|204.32|200.22|206.76|202.66|203.71|199.61|630
1643029200000|2022-01-24 13:00:00|204.35|200.25|202.75|198.65|207.27|203.17|202.6|198.5|950
1643029500000|2022-01-24 13:05:00|202.76|198.66|206.38|202.28|207.32|203.22|202.37|198.27|786
1643029800000|2022-01-24 13:10:00|206.41|202.31|205.39|201.29|207.02|202.92|205.24|201.14|708
1643030100000|2022-01-24 13:15:00|205.37|201.27|204.67|200.57|206.48|202.38|204.56|200.46|593
1643030400000|2022-01-24 13:20:00|204.66|200.56|205.88|201.78|206.64|202.54|204.08|199.98|632
1643030700000|2022-01-24 13:25:00|205.85|201.75|205.69|201.59|206.65|202.55|205.51|201.41|512
1643031000000|2022-01-24 13:30:00|205.68|201.58|204.15|200.05|206.45|202.35|204.13|200.03|629
1643031300000|2022-01-24 13:35:00|204.14|200.04|204.46|200.36|204.54|200.44|203.22|199.12|627
1643031600000|2022-01-24 13:40:00|204.48|200.38|203.94|199.84|204.57|200.47|203.37|199.27|595
1643031900000|2022-01-24 13:45:00|203.93|199.83|204.65|200.55|204.99|200.89|203.81|199.71|415
1643032200000|2022-01-24 13:50:00|204.66|200.56|204.62|200.52|205.2|201.1|204.22|200.12|455
1643032500000|2022-01-24 13:55:00|204.6|200.5|203.44|199.34|205.46|201.36|203.38|199.28|485
1643032800000|2022-01-24 14:00:00|203.43|199.33|203.42|199.32|203.96|199.86|202.94|198.84|651
1643033100000|2022-01-24 14:05:00|203.41|199.31|202.2|198.1|203.76|199.66|201.46|197.36|695
1643033400000|2022-01-24 14:10:00|202.21|198.11|203.76|199.66|203.87|199.77|201.83|197.73|592
1643033700000|2022-01-24 14:15:00|203.72|199.62|204.2|200.1|205.32|201.22|203.4|199.3|708
1643034000000|2022-01-24 14:20:00|204.16|200.06|204.63|200.53|204.82|200.72|203.72|199.62|532
1643034300000|2022-01-24 14:25:00|204.65|200.55|205.52|201.42|205.86|201.76|204.43|200.33|538
1643034600000|2022-01-24 14:30:00|205.53|201.43|206.73|202.63|207.59|203.49|204.36|200.26|645
1643034900000|2022-01-24 14:35:00|206.74|202.64|208.7|204.6|208.92|204.82|206.35|202.25|681
1643035200000|2022-01-24 14:40:00|208.72|204.62|206.62|202.52|209.91|205.81|206.3|202.2|806
1643035500000|2022-01-24 14:45:00|206.63|202.53|206.65|202.55|207.73|203.63|206.24|202.14|715
1643035800000|2022-01-24 14:50:00|206.74|202.64|206.6|202.5|206.92|202.82|205.19|201.09|625
1643036100000|2022-01-24 14:55:00|206.59|202.49|206.43|202.33|207.69|203.59|206.26|202.16|707
1643036400000|2022-01-24 15:00:00|206.52|202.42|205.49|201.39|207.65|203.55|205.43|201.33|393
1643036700000|2022-01-24 15:05:00|205.48|201.38|204.92|200.82|206.18|202.08|204.8|200.7|402
1643037000000|2022-01-24 15:10:00|204.95|200.85|204.61|200.51|205.46|201.36|202.98|198.88|526
1643037300000|2022-01-24 15:15:00|204.6|200.5|203.82|199.72|204.74|200.64|203.66|199.56|617
1643037600000|2022-01-24 15:20:00|203.86|199.76|205.93|201.83|205.96|201.86|203.85|199.75|608
1643037900000|2022-01-24 15:25:00|205.91|201.81|208.65|204.55|209.77|205.67|205.82|201.72|669
1643038200000|2022-01-24 15:30:00|208.64|204.54|210.41|206.31|211.27|207.17|208.59|204.49|594
1643038500000|2022-01-24 15:35:00|210.4|206.3|210.52|206.42|211.43|207.33|209.56|205.46|699
1643038800000|2022-01-24 15:40:00|210.63|206.53|211.66|207.56|211.7|207.6|210.13|206.03|611
1643039100000|2022-01-24 15:45:00|211.61|207.51|209.59|205.49|211.61|207.51|209.58|205.48|141
1643039400000|2022-01-24 15:50:00|209.6|205.5|211.03|206.93|211.06|206.96|209.17|205.07|243
1643039700000|2022-01-24 15:55:00|211.09|206.99|210.45|206.35|211.33|207.23|210.17|206.07|458
1643040000000|2022-01-24 16:00:00|210.46|206.36|210.09|205.99|210.82|206.72|209.56|205.46|549
1643040300000|2022-01-24 16:05:00|210.08|205.98|209.45|205.35|210.08|205.98|208.83|204.73|538
1643040600000|2022-01-24 16:10:00|209.46|205.36|209.66|205.56|209.95|205.85|208.75|204.65|615
1643040900000|2022-01-24 16:15:00|209.65|205.55|210.22|206.12|211.48|207.38|209.48|205.38|677
1643041200000|2022-01-24 16:20:00|210.23|206.13|211.22|207.12|211.47|207.37|210|205.9|662
1643041500000|2022-01-24 16:25:00|211.23|207.13|210.99|206.89|211.43|207.33|210.44|206.34|547
1643041800000|2022-01-24 16:30:00|210.98|206.88|209.89|205.79|212.29|208.19|209.7|205.6|637
1643042100000|2022-01-24 16:35:00|209.85|205.75|208.74|204.64|210.21|206.11|208.42|204.32|623
1643042400000|2022-01-24 16:40:00|208.76|204.66|208.13|204.03|208.84|204.74|207.6|203.5|472
1643042700000|2022-01-24 16:45:00|208.12|204.02|206.23|202.13|208.57|204.47|206.07|201.97|613
1643043000000|2022-01-24 16:50:00|206.19|202.09|207.76|203.66|207.77|203.67|205.93|201.83|565
1643043300000|2022-01-24 16:55:00|207.75|203.65|208.71|204.61|208.83|204.73|207.47|203.37|617
1643043600000|2022-01-24 17:00:00|208.7|204.6|208.5|204.4|208.7|204.6|208.18|204.08|687
1643043900000|2022-01-24 17:05:00|208.51|204.41|207.7|203.6|208.59|204.49|207.46|203.36|566
1643044200000|2022-01-24 17:10:00|207.69|203.59|207.72|203.62|208.08|203.98|206.75|202.65|536
1643044500000|2022-01-24 17:15:00|207.68|203.58|207.79|203.69|207.79|203.69|206.65|202.55|553
1643044800000|2022-01-24 17:20:00|207.86|203.76|209.54|205.44|210.2|206.1|207.59|203.49|649
1643045100000|2022-01-24 17:25:00|209.53|205.43|210.08|205.98|210.75|206.65|208.57|204.47|683
1643045400000|2022-01-24 17:30:00|210.06|205.96|211.4|207.3|211.58|207.48|209.39|205.29|684
1643045700000|2022-01-24 17:35:00|211.45|207.35|212.44|208.34|212.71|208.61|210.76|206.66|607
1643046000000|2022-01-24 17:40:00|212.41|208.31|213.63|209.53|214.11|210.01|212.05|207.95|692
1643046300000|2022-01-24 17:45:00|213.62|209.52|214.78|210.68|215.4|211.3|213.17|209.07|609
1643046600000|2022-01-24 17:50:00|214.82|210.72|215.41|211.31|215.66|211.56|214.1|210|740
1643046900000|2022-01-24 17:55:00|215.39|211.29|214.4|210.3|215.5|211.4|214.08|209.98|649
1643047200000|2022-01-24 18:00:00|214.38|210.28|213.68|209.58|214.51|210.41|213.1|209|628
1643047500000|2022-01-24 18:05:00|213.6|209.5|215.86|211.76|216.87|212.77|213.21|209.11|647
1643047800000|2022-01-24 18:10:00|215.89|211.79|216.51|212.41|217.44|213.34|215.64|211.54|695
1643048100000|2022-01-24 18:15:00|216.53|212.43|217.68|213.58|218.67|214.57|216.12|212.02|741
1643048400000|2022-01-24 18:20:00|217.73|213.63|215.7|211.6|217.87|213.77|215.62|211.52|652
1643048700000|2022-01-24 18:25:00|215.68|211.58|215.35|211.25|216.31|212.21|215.32|211.22|610
1643049000000|2022-01-24 18:30:00|215.34|211.24|216.77|212.67|217.14|213.04|215.23|211.13|647
1643049300000|2022-01-24 18:35:00|216.79|212.69|216.88|212.78|217.12|213.02|215.68|211.58|658
1643049600000|2022-01-24 18:40:00|216.87|212.77|216.67|212.57|217.01|212.91|215.88|211.78|659
1643049900000|2022-01-24 18:45:00|216.64|212.54|217.52|213.42|218.32|214.22|216.62|212.52|687
1643050200000|2022-01-24 18:50:00|217.53|213.43|217.53|213.43|218.15|214.05|217.22|213.12|644
1643050500000|2022-01-24 18:55:00|217.52|213.42|217.42|213.32|217.76|213.66|216.35|212.25|592
1643050800000|2022-01-24 19:00:00|217.39|213.29|217.19|213.09|218.14|214.04|216.73|212.63|610
1643051100000|2022-01-24 19:05:00|217.21|213.11|217.45|213.35|217.78|213.68|216.88|212.78|573
1643051400000|2022-01-24 19:10:00|217.44|213.34|216.72|212.62|217.75|213.65|216.41|212.31|594
1643051700000|2022-01-24 19:15:00|216.7|212.6|215.85|211.75|217.09|212.99|215.66|211.56|563
1643052000000|2022-01-24 19:20:00|215.82|211.72|215.45|211.35|216.51|212.41|215.24|211.14|574
1643052300000|2022-01-24 19:25:00|215.44|211.34|216.14|212.04|216.26|212.16|215.26|211.16|473
1643052600000|2022-01-24 19:30:00|216.17|212.07|216.26|212.16|216.85|212.75|216.14|212.04|514
1643052900000|2022-01-24 19:35:00|216.23|212.13|216.53|212.43|216.58|212.48|215.88|211.78|522
1643053200000|2022-01-24 19:40:00|216.54|212.44|216.34|212.24|216.8|212.7|216.07|211.97|465
1643053500000|2022-01-24 19:45:00|216.35|212.25|217.16|213.06|217.25|213.15|215.71|211.61|542
1643053800000|2022-01-24 19:50:00|217.19|213.09|217.59|213.49|217.59|213.49|216.56|212.46|504
1643054100000|2022-01-24 19:55:00|217.56|213.46|217.86|213.76|218.22|214.12|217.11|213.01|373
1643054400000|2022-01-24 20:00:00|217.83|213.73|217.25|213.15|218.27|214.17|217.23|213.13|421
1643054700000|2022-01-24 20:05:00|217.24|213.14|217.7|213.6|218.01|213.91|216.81|212.71|416
1643055000000|2022-01-24 20:10:00|217.69|213.59|218.06|213.96|218.18|214.08|217.47|213.37|435
1643055300000|2022-01-24 20:15:00|217.98|213.88|217.86|213.76|218.7|214.6|217.67|213.57|486
1643055600000|2022-01-24 20:20:00|217.9|213.8|218.49|214.39|218.74|214.64|217.9|213.8|445
1643055900000|2022-01-24 20:25:00|218.5|214.4|218.47|214.37|218.83|214.73|217.72|213.62|511
1643056200000|2022-01-24 20:30:00|218.48|214.38|219.5|215.4|219.76|215.66|218.03|213.93|476
1643056500000|2022-01-24 20:35:00|219.51|215.41|220.63|216.53|221.1|217|219.48|215.38|650
1643056800000|2022-01-24 20:40:00|220.62|216.52|220.01|215.91|220.74|216.64|219.4|215.3|605
1643057100000|2022-01-24 20:45:00|220.02|215.92|220.61|216.51|221.22|217.12|219.98|215.88|570
1643057400000|2022-01-24 20:50:00|220.66|216.56|222.98|218.88|223.59|219.49|220.57|216.47|665
1643057700000|2022-01-24 20:55:00|222.97|218.87|223.27|219.17|224.57|220.47|222.44|218.34|831
1643058000000|2022-01-24 21:00:00|223.28|219.18|221.22|217.12|223.31|219.21|221.15|217.05|656
1643058300000|2022-01-24 21:05:00|221.24|217.14|221.28|217.18|221.72|217.62|221.05|216.95|489
1643058600000|2022-01-24 21:10:00|221.27|217.17|221.2|217.1|221.92|217.82|221.15|217.05|469
1643058900000|2022-01-24 21:15:00|221.19|217.09|221.92|217.82|222.03|217.93|220.79|216.69|330
1643059200000|2022-01-24 21:20:00|221.96|217.86|221.39|217.29|222.27|218.17|220.82|216.72|436
1643059500000|2022-01-24 21:25:00|221.37|217.27|221.39|217.29|221.67|217.57|220.9|216.8|387
1643059800000|2022-01-24 21:30:00|221.41|217.31|222.51|218.41|222.52|218.42|221.12|217.02|392
1643060100000|2022-01-24 21:35:00|222.49|218.39|221.41|217.31|222.56|218.46|221.39|217.29|380
1643060400000|2022-01-24 21:40:00|221.42|217.32|221.23|217.13|221.69|217.59|221.05|216.95|362
1643060700000|2022-01-24 21:45:00|221.22|217.12|221.11|217.01|221.44|217.34|221.03|216.93|403
1643061000000|2022-01-24 21:50:00|221.12|217.02|220.95|216.85|221.46|217.36|220.9|216.8|294
1643061300000|2022-01-24 21:55:00|220.97|216.87|221.17|217.07|221.4|217.3|220.89|216.79|251
1643061600000|2022-01-24 22:00:00|221.14|217.04|221.24|217.14|221.33|217.23|220.63|216.53|162
1643061900000|2022-01-24 22:05:00|221.25|217.15|220.94|216.84|221.46|217.36|220.7|216.6|141
1643062200000|2022-01-24 22:10:00|221.1|217|221.29|217.19|221.36|217.26|220.68|216.58|206
1643062500000|2022-01-24 22:15:00|221.3|217.2|221.26|217.16|221.53|217.43|221.04|216.94|214
1643062800000|2022-01-24 22:20:00|221.27|217.17|220.77|216.67|221.31|217.21|220.71|216.61|154
1643063100000|2022-01-24 22:25:00|220.89|216.79|220.25|216.15|221.16|217.06|220.23|216.13|186
1643063400000|2022-01-24 22:30:00|220.28|216.18|219.76|215.66|220.28|216.18|219.68|215.58|223
1643063700000|2022-01-24 22:35:00|219.75|215.65|219.66|215.56|219.89|215.79|219.52|215.42|167
1643064000000|2022-01-24 22:40:00|219.68|215.58|220.25|216.15|220.25|216.15|219.65|215.55|120
1643064300000|2022-01-24 22:45:00|220.24|216.14|220.39|216.29|220.61|216.51|220.15|216.05|126
1643064600000|2022-01-24 22:50:00|220.4|216.3|220.58|216.48|220.68|216.58|220.4|216.3|102
1643064900000|2022-01-24 22:55:00|220.5|216.4|220.45|216.35|220.61|216.51|220.3|216.2|117
1643065200000|2022-01-24 23:00:00|220.44|216.34|220.63|216.53|221.17|217.07|220.38|216.28|258
1643065500000|2022-01-24 23:05:00|220.79|216.69|221.17|217.07|221.17|217.07|220.55|216.45|204
1643065800000|2022-01-24 23:10:00|221.16|217.06|221.24|217.14|221.31|217.21|220.84|216.74|222
1643066100000|2022-01-24 23:15:00|221.23|217.13|221.34|217.24|221.51|217.41|221.18|217.08|191
1643066400000|2022-01-24 23:20:00|221.33|217.23|220.86|216.76|221.39|217.29|220.61|216.51|226
1643066700000|2022-01-24 23:25:00|220.85|216.75|221.28|217.18|221.39|217.29|220.8|216.7|303
1643067000000|2022-01-24 23:30:00|221.26|217.16|221.35|217.25|221.54|217.44|220.06|215.96|418
1643067300000|2022-01-24 23:35:00|221.3|217.2|221.85|217.75|222.12|218.02|221.26|217.16|310
1643067600000|2022-01-24 23:40:00|221.86|217.76|222.25|218.15|222.77|218.67|221.78|217.68|331
1643067900000|2022-01-24 23:45:00|222.26|218.16|222.18|218.08|222.64|218.54|222.03|217.93|281
1643068200000|2022-01-24 23:50:00|222.17|218.07|222.48|218.38|222.66|218.56|221.23|217.13|323
1643068500000|2022-01-24 23:55:00|222.52|218.42|222.04|217.94|222.52|218.42|221.78|217.68|254
1643068800000|2022-01-25 00:00:00|222.03|217.93|221.52|217.42|222.03|217.93|220.43|216.33|503
1643069100000|2022-01-25 00:05:00|221.51|217.41|220.4|216.3|221.54|217.44|220.4|216.3|372
1643069400000|2022-01-25 00:10:00|220.39|216.29|220.76|216.66|221.42|217.32|220.1|216|447
1643069700000|2022-01-25 00:15:00|220.75|216.65|221.48|217.38|221.78|217.68|220.46|216.36|384
1643070000000|2022-01-25 00:20:00|221.47|217.37|220.54|216.44|221.47|217.37|220.45|216.35|401
1643070300000|2022-01-25 00:25:00|220.53|216.43|219.95|215.85|220.85|216.75|219.95|215.85|342
1643070600000|2022-01-25 00:30:00|219.96|215.86|220.69|216.59|221.19|217.09|219.96|215.86|318
1643070900000|2022-01-25 00:35:00|220.68|216.58|220.72|216.62|221.01|216.91|220.38|216.28|291
1643071200000|2022-01-25 00:40:00|220.71|216.61|221.29|217.19|221.47|217.37|220.71|216.61|250
1643071500000|2022-01-25 00:45:00|221.23|217.13|220.57|216.47|221.38|217.28|219.95|215.85|382
1643071800000|2022-01-25 00:50:00|220.59|216.49|219.82|215.72|220.63|216.53|219.81|215.71|348
1643072100000|2022-01-25 00:55:00|219.87|215.77|219.31|215.21|219.88|215.78|218.89|214.79|360
1643072400000|2022-01-25 01:00:00|219.3|215.2|220.53|216.43|222.36|218.26|219.3|215.2|484
1643072700000|2022-01-25 01:05:00|220.55|216.45|220.38|216.28|220.98|216.88|220.36|216.26|395
1643073000000|2022-01-25 01:10:00|220.41|216.31|219.73|215.63|220.73|216.63|219.54|215.44|401
1643073300000|2022-01-25 01:15:00|219.7|215.6|220.2|216.1|220.38|216.28|219.49|215.39|377
1643073600000|2022-01-25 01:20:00|220.21|216.11|219.4|215.3|220.38|216.28|219.35|215.25|351
1643073900000|2022-01-25 01:25:00|219.39|215.29|219.81|215.71|220.27|216.17|219.31|215.21|231
1643074200000|2022-01-25 01:30:00|219.7|215.6|219.62|215.52|220|215.9|219.31|215.21|315
1643074500000|2022-01-25 01:35:00|219.61|215.51|219.4|215.3|219.89|215.79|219.3|215.2|284
1643074800000|2022-01-25 01:40:00|219.44|215.34|219.17|215.07|219.69|215.59|219.1|215|296
1643075100000|2022-01-25 01:45:00|219.2|215.1|219.99|215.89|220.3|216.2|219.13|215.03|283
1643075400000|2022-01-25 01:50:00|219.98|215.88|219.72|215.62|220.24|216.14|219.6|215.5|244
1643075700000|2022-01-25 01:55:00|219.7|215.6|219.81|215.71|220.2|216.1|219.39|215.29|395
1643076000000|2022-01-25 02:00:00|219.8|215.7|219.99|215.89|220.19|216.09|219.67|215.57|213
1643076300000|2022-01-25 02:05:00|220.04|215.94|220.44|216.34|220.68|216.58|219.64|215.54|253
1643076600000|2022-01-25 02:10:00|220.39|216.29|221.15|217.05|221.56|217.46|220.39|216.29|288
1643076900000|2022-01-25 02:15:00|221.14|217.04|220.85|216.75|221.72|217.62|220.85|216.75|285
1643077200000|2022-01-25 02:20:00|220.8|216.7|220.28|216.18|221.02|216.92|220.08|215.98|324
1643077500000|2022-01-25 02:25:00|220.29|216.19|220.47|216.37|220.76|216.66|220.29|216.19|236
1643077800000|2022-01-25 02:30:00|220.48|216.38|220.55|216.45|220.93|216.83|220.45|216.35|324
1643078100000|2022-01-25 02:35:00|220.54|216.44|220.53|216.43|220.79|216.69|220.47|216.37|243
1643078400000|2022-01-25 02:40:00|220.52|216.42|220.81|216.71|221.35|217.25|220.46|216.36|265
1643078700000|2022-01-25 02:45:00|220.8|216.7|221.5|217.4|221.89|217.79|220.8|216.7|301
1643079000000|2022-01-25 02:50:00|221.49|217.39|221.67|217.57|221.76|217.66|221.3|217.2|207
1643079300000|2022-01-25 02:55:00|221.58|217.48|221.22|217.12|221.67|217.57|220.92|216.82|217
1643079600000|2022-01-25 03:00:00|221.27|217.17|220.31|216.21|221.29|217.19|220.31|216.21|242
1643079900000|2022-01-25 03:05:00|220.3|216.2|219.86|215.76|220.54|216.44|219.86|215.76|220
1643080200000|2022-01-25 03:10:00|219.9|215.8|220.38|216.28|220.42|216.32|219.58|215.48|268
1643080500000|2022-01-25 03:15:00|220.36|216.26|220.52|216.42|220.69|216.59|219.91|215.81|267
1643080800000|2022-01-25 03:20:00|220.58|216.48|220.58|216.48|220.77|216.67|220.34|216.24|220
1643081100000|2022-01-25 03:25:00|220.54|216.44|220.67|216.57|220.79|216.69|220.4|216.3|245
1643081400000|2022-01-25 03:30:00|220.76|216.66|221.19|217.09|221.68|217.58|220.68|216.58|309
1643081700000|2022-01-25 03:35:00|221.18|217.08|221.55|217.45|221.58|217.48|221.12|217.02|245
1643082000000|2022-01-25 03:40:00|221.54|217.44|221.22|217.12|221.64|217.54|221.22|217.12|237
1643082300000|2022-01-25 03:45:00|221.23|217.13|220.73|216.63|221.35|217.25|220.6|216.5|205
1643082600000|2022-01-25 03:50:00|220.72|216.62|221.61|217.51|221.69|217.59|220.7|216.6|207
1643082900000|2022-01-25 03:55:00|221.57|217.47|222|217.9|222.31|218.21|221.54|217.44|205
1643083200000|2022-01-25 04:00:00|221.96|217.86|220.9|216.8|222|217.9|220.59|216.49|354
1643083500000|2022-01-25 04:05:00|220.91|216.81|221.26|217.16|221.33|217.23|220.7|216.6|276
1643083800000|2022-01-25 04:10:00|221.23|217.13|220.81|216.71|221.3|217.2|220.63|216.53|186
1643084100000|2022-01-25 04:15:00|220.8|216.7|220.55|216.45|221.28|217.18|220.5|216.4|230
1643084400000|2022-01-25 04:20:00|220.53|216.43|220.51|216.41|220.75|216.65|220.39|216.29|214
1643084700000|2022-01-25 04:25:00|220.54|216.44|220.47|216.37|220.67|216.57|220.4|216.3|177
1643085000000|2022-01-25 04:30:00|220.48|216.38|219.72|215.62|220.55|216.45|219.71|215.61|205
1643085300000|2022-01-25 04:35:00|219.71|215.61|219.47|215.37|219.81|215.71|219.31|215.21|289
1643085600000|2022-01-25 04:40:00|219.44|215.34|219.66|215.56|219.88|215.78|219.2|215.1|266
1643085900000|2022-01-25 04:45:00|219.65|215.55|219.45|215.35|219.65|215.55|218.72|214.62|326
1643086200000|2022-01-25 04:50:00|219.46|215.36|219.37|215.27|219.53|215.43|218.88|214.78|337
1643086500000|2022-01-25 04:55:00|219.36|215.26|219.18|215.08|219.56|215.46|218.96|214.86|276
1643086800000|2022-01-25 05:00:00|219.17|215.07|219.73|215.63|219.76|215.66|218.9|214.8|216
1643087100000|2022-01-25 05:05:00|219.69|215.59|219.82|215.72|220.26|216.16|219.69|215.59|229
1643087400000|2022-01-25 05:10:00|219.81|215.71|219.98|215.88|220.21|216.11|219.71|215.61|171
1643087700000|2022-01-25 05:15:00|219.99|215.89|219.44|215.34|220.08|215.98|219.38|215.28|245
1643088000000|2022-01-25 05:20:00|219.4|215.3|219.87|215.77|219.89|215.79|219.33|215.23|315
1643088300000|2022-01-25 05:25:00|219.8|215.7|219.63|215.53|219.99|215.89|219.57|215.47|278
1643088600000|2022-01-25 05:30:00|219.64|215.54|219.63|215.53|220.24|216.14|219.43|215.33|287
1643088900000|2022-01-25 05:35:00|219.65|215.55|219.69|215.59|220.23|216.13|219.54|215.44|295
1643089200000|2022-01-25 05:40:00|219.7|215.6|220.7|216.6|220.7|216.6|219.7|215.6|245
1643089500000|2022-01-25 05:45:00|220.73|216.63|220.43|216.33|220.97|216.87|220.33|216.23|217
1643089800000|2022-01-25 05:50:00|220.41|216.31|220.59|216.49|220.82|216.72|220.33|216.23|249
1643090100000|2022-01-25 05:55:00|220.63|216.53|220.99|216.89|221.21|217.11|220.47|216.37|210
1643090400000|2022-01-25 06:00:00|221|216.9|220.72|216.62|221.57|217.47|220.7|216.6|217
1643090700000|2022-01-25 06:05:00|220.73|216.63|220.8|216.7|221.26|217.16|220.64|216.54|217
1643091000000|2022-01-25 06:10:00|220.79|216.69|220.17|216.07|220.82|216.72|219.88|215.78|223
1643091300000|2022-01-25 06:15:00|220.21|216.11|219.82|215.72|220.45|216.35|219.6|215.5|312
1643091600000|2022-01-25 06:20:00|219.81|215.71|219.62|215.52|219.9|215.8|219.36|215.26|312
1643091900000|2022-01-25 06:25:00|219.63|215.53|219.62|215.52|219.81|215.71|219.36|215.26|212
1643092200000|2022-01-25 06:30:00|219.5|215.4|220.77|216.67|220.77|216.67|219.26|215.16|237
1643092500000|2022-01-25 06:35:00|220.68|216.58|219.89|215.79|220.91|216.81|219.69|215.59|311
1643092800000|2022-01-25 06:40:00|219.86|215.76|219.36|215.26|219.86|215.76|219.2|215.1|251
1643093100000|2022-01-25 06:45:00|219.37|215.27|219.72|215.62|219.73|215.63|219.25|215.15|249
1643093400000|2022-01-25 06:50:00|219.71|215.61|219.42|215.32|219.71|215.61|219.31|215.21|199
1643093700000|2022-01-25 06:55:00|219.37|215.27|218.57|214.47|219.54|215.44|218.56|214.46|231
1643094000000|2022-01-25 07:00:00|218.56|214.46|218.88|214.78|219.53|215.43|218.36|214.26|335
1643094300000|2022-01-25 07:05:00|218.9|214.8|218.69|214.59|219.43|215.33|218.53|214.43|311
1643094600000|2022-01-25 07:10:00|218.68|214.58|218.35|214.25|218.8|214.7|218.26|214.16|267
1643094900000|2022-01-25 07:15:00|218.36|214.26|218.79|214.69|218.82|214.72|218.31|214.21|220
1643095200000|2022-01-25 07:20:00|218.78|214.68|219.26|215.16|219.34|215.24|218.67|214.57|177
1643095500000|2022-01-25 07:25:00|219.3|215.2|219.55|215.45|219.63|215.53|219.17|215.07|181
1643095800000|2022-01-25 07:30:00|219.51|215.41|219.8|215.7|219.88|215.78|219.47|215.37|215
1643096100000|2022-01-25 07:35:00|219.83|215.73|219.9|215.8|220.09|215.99|219.45|215.35|227
1643096400000|2022-01-25 07:40:00|219.89|215.79|220.26|216.16|220.36|216.26|219.7|215.6|211
1643096700000|2022-01-25 07:45:00|220.25|216.15|219.67|215.57|220.25|216.15|219.61|215.51|103
1643097000000|2022-01-25 07:50:00|219.68|215.58|219.81|215.71|220.23|216.13|219.58|215.48|143
1643097300000|2022-01-25 07:55:00|219.8|215.7|220.18|216.08|220.45|216.35|219.71|215.61|192
1643097600000|2022-01-25 08:00:00|220.26|216.16|221.24|217.14|221.67|217.57|219.8|215.7|343
1643097900000|2022-01-25 08:05:00|221.25|217.15|220.73|216.63|221.33|217.23|220.49|216.39|342
1643098200000|2022-01-25 08:10:00|220.74|216.64|221.58|217.48|221.63|217.53|220.71|216.61|295
1643098500000|2022-01-25 08:15:00|221.61|217.51|221.71|217.61|221.89|217.79|221.37|217.27|413
1643098800000|2022-01-25 08:20:00|221.68|217.58|220.92|216.82|221.9|217.8|220.84|216.74|324
1643099100000|2022-01-25 08:25:00|220.94|216.84|220.29|216.19|221.27|217.17|220.1|216|311
1643099400000|2022-01-25 08:30:00|220.28|216.18|219.8|215.7|220.59|216.49|219.48|215.38|324
1643099700000|2022-01-25 08:35:00|219.74|215.64|220.18|216.08|220.32|216.22|219.62|215.52|230
1643100000000|2022-01-25 08:40:00|220.17|216.07|220.82|216.72|220.9|216.8|220.12|216.02|257
1643100300000|2022-01-25 08:45:00|220.85|216.75|221.09|216.99|221.3|217.2|220.6|216.5|246
1643100600000|2022-01-25 08:50:00|221.1|217|220.72|216.62|221.62|217.52|220.71|216.61|227
1643100900000|2022-01-25 08:55:00|220.81|216.71|220.34|216.24|221.35|217.25|220.21|216.11|265
1643101200000|2022-01-25 09:00:00|220.36|216.26|220.55|216.45|220.66|216.56|219.9|215.8|282
1643101500000|2022-01-25 09:05:00|220.54|216.44|221.74|217.64|221.83|217.73|220.54|216.44|312
1643101800000|2022-01-25 09:10:00|221.75|217.65|221.66|217.56|221.93|217.83|221.22|217.12|254
1643102100000|2022-01-25 09:15:00|221.65|217.55|221.41|217.31|221.93|217.83|221.29|217.19|226
1643102400000|2022-01-25 09:20:00|221.43|217.33|221.91|217.81|222.08|217.98|221.39|217.29|236
1643102700000|2022-01-25 09:25:00|221.87|217.77|221.85|217.75|222.03|217.93|221.63|217.53|324
1643103000000|2022-01-25 09:30:00|221.9|217.8|222.05|217.95|222.05|217.95|221.59|217.49|296
1643103300000|2022-01-25 09:35:00|222.06|217.96|221.86|217.76|222.27|218.17|221.77|217.67|209
1643103600000|2022-01-25 09:40:00|221.84|217.74|221.44|217.34|221.92|217.82|221.35|217.25|252
1643103900000|2022-01-25 09:45:00|221.39|217.29|221.49|217.39|221.82|217.72|221.39|217.29|212
1643104200000|2022-01-25 09:50:00|221.48|217.38|222.51|218.41|222.66|218.56|221.48|217.38|210
1643104500000|2022-01-25 09:55:00|222.47|218.37|222.48|218.38|222.9|218.8|222.29|218.19|271
1643104800000|2022-01-25 10:00:00|222.54|218.44|222.58|218.48|222.76|218.66|222.44|218.34|260
1643105100000|2022-01-25 10:05:00|222.6|218.5|223.38|219.28|223.42|219.32|222.35|218.25|206
1643105400000|2022-01-25 10:10:00|223.39|219.29|223.62|219.52|223.77|219.67|223.27|219.17|285
1643105700000|2022-01-25 10:15:00|223.65|219.55|223.91|219.81|224.8|220.7|223.62|219.52|343
1643106000000|2022-01-25 10:20:00|223.84|219.74|223.39|219.29|224.24|220.14|223.24|219.14|322
1643106300000|2022-01-25 10:25:00|223.4|219.3|222.85|218.75|223.47|219.37|222.68|218.58|290
1643106600000|2022-01-25 10:30:00|222.86|218.76|222.69|218.59|223.29|219.19|222.53|218.43|326
1643106900000|2022-01-25 10:35:00|222.71|218.61|222.42|218.32|222.77|218.67|222.24|218.14|277
1643107200000|2022-01-25 10:40:00|222.41|218.31|221.73|217.63|222.49|218.39|221.73|217.63|245
1643107500000|2022-01-25 10:45:00|221.75|217.65|221.67|217.57|222.38|218.28|221.6|217.5|291
1643107800000|2022-01-25 10:50:00|221.73|217.63|221.79|217.69|222.44|218.34|221.63|217.53|314
1643108100000|2022-01-25 10:55:00|221.8|217.7|222.44|218.34|222.54|218.44|221.7|217.6|190
1643108400000|2022-01-25 11:00:00|222.43|218.33|223.41|219.31|223.54|219.44|221.85|217.75|300
1643108700000|2022-01-25 11:05:00|223.43|219.33|223.67|219.57|223.69|219.59|223.07|218.97|261
1643109000000|2022-01-25 11:10:00|223.7|219.6|223.43|219.33|223.7|219.6|223.25|219.15|199
1643109300000|2022-01-25 11:15:00|223.42|219.32|222.48|218.38|223.59|219.49|222.41|218.31|219
1643109600000|2022-01-25 11:20:00|222.47|218.37|221.57|217.47|222.57|218.47|221.54|217.44|249
1643109900000|2022-01-25 11:25:00|221.58|217.48|221.12|217.02|221.62|217.52|220.9|216.8|292
1643110200000|2022-01-25 11:30:00|221.11|217.01|221.28|217.18|221.72|217.62|220.88|216.78|339
1643110500000|2022-01-25 11:35:00|221.24|217.14|221.13|217.03|221.65|217.55|221.11|217.01|285
1643110800000|2022-01-25 11:40:00|221.11|217.01|221.39|217.29|221.45|217.35|220.67|216.57|280
1643111100000|2022-01-25 11:45:00|221.44|217.34|221.75|217.65|221.79|217.69|221.26|217.16|282
1643111400000|2022-01-25 11:50:00|221.74|217.64|221.13|217.03|221.81|217.71|221.11|217.01|237
1643111700000|2022-01-25 11:55:00|221.11|217.01|220.9|216.8|221.49|217.39|220.58|216.48|344
1643112000000|2022-01-25 12:00:00|220.88|216.78|220.53|216.43|221.36|217.26|220.5|216.4|341
1643112300000|2022-01-25 12:05:00|220.54|216.44|220.5|216.4|220.64|216.54|220.28|216.18|286
1643112600000|2022-01-25 12:10:00|220.51|216.41|220.68|216.58|220.71|216.61|220.35|216.25|237
1643112900000|2022-01-25 12:15:00|220.67|216.57|221.27|217.17|221.42|217.32|220.21|216.11|276
1643113200000|2022-01-25 12:20:00|221.26|217.16|221.29|217.19|221.41|217.31|220.95|216.85|328
1643113500000|2022-01-25 12:25:00|221.28|217.18|221.87|217.77|222.26|218.16|221.27|217.17|327
1643113800000|2022-01-25 12:30:00|221.88|217.78|222.48|218.38|223.34|219.24|221.64|217.54|514
1643114100000|2022-01-25 12:35:00|222.5|218.4|222.92|218.82|223.39|219.29|222.22|218.12|362
1643114400000|2022-01-25 12:40:00|222.93|218.83|223.46|219.36|223.76|219.66|222.84|218.74|423
1643114700000|2022-01-25 12:45:00|223.45|219.35|222.59|218.49|223.54|219.44|222.51|218.41|346
1643115000000|2022-01-25 12:50:00|222.6|218.5|222.43|218.33|222.79|218.69|222.16|218.06|324
1643115300000|2022-01-25 12:55:00|222.42|218.32|222.31|218.21|222.75|218.65|222.13|218.03|265
1643115600000|2022-01-25 13:00:00|222.3|218.2|222.4|218.3|222.73|218.63|222.27|218.17|239
1643115900000|2022-01-25 13:05:00|222.41|218.31|220.76|216.66|222.5|218.4|220.75|216.65|382
1643116200000|2022-01-25 13:10:00|220.72|216.62|221.19|217.09|221.2|217.1|220.55|216.45|323
1643116500000|2022-01-25 13:15:00|221.17|217.07|221.35|217.25|221.49|217.39|220.55|216.45|428
1643116800000|2022-01-25 13:20:00|221.36|217.26|220.77|216.67|221.49|217.39|220.62|216.52|320
1643117100000|2022-01-25 13:25:00|220.78|216.68|219.87|215.77|220.8|216.7|219.71|215.61|353
1643117400000|2022-01-25 13:30:00|219.85|215.75|220.39|216.29|220.53|216.43|219.7|215.6|389
1643117700000|2022-01-25 13:35:00|220.42|216.32|220.72|216.62|220.79|216.69|220.33|216.23|252
1643118000000|2022-01-25 13:40:00|220.73|216.63|220.76|216.66|220.83|216.73|220.39|216.29|230
1643118300000|2022-01-25 13:45:00|220.79|216.69|221.15|217.05|221.17|217.07|220.63|216.53|171
1643118600000|2022-01-25 13:50:00|221.14|217.04|220.61|216.51|221.15|217.05|220.58|216.48|263
1643118900000|2022-01-25 13:55:00|220.62|216.52|221.25|217.15|221.33|217.23|220.56|216.46|209
1643119200000|2022-01-25 14:00:00|221.21|217.11|221.58|217.48|221.62|217.52|220.74|216.64|301
1643119500000|2022-01-25 14:05:00|221.63|217.53|222.21|218.11|222.24|218.14|221.43|217.33|239
1643119800000|2022-01-25 14:10:00|222.24|218.14|222.44|218.34|222.47|218.37|221.85|217.75|234
1643120100000|2022-01-25 14:15:00|222.4|218.3|222.89|218.79|223.15|219.05|222.3|218.2|262
1643120400000|2022-01-25 14:20:00|222.91|218.81|223.55|219.45|223.82|219.72|222.72|218.62|291
1643120700000|2022-01-25 14:25:00|223.54|219.44|222.36|218.26|223.63|219.53|222.3|218.2|349
1643121000000|2022-01-25 14:30:00|222.32|218.22|221.68|217.58|222.57|218.47|221.22|217.12|540
1643121300000|2022-01-25 14:35:00|221.66|217.56|223.24|219.14|224.27|220.17|221.48|217.38|569
1643121600000|2022-01-25 14:40:00|223.23|219.13|222.87|218.77|224.03|219.93|222.41|218.31|662
1643121900000|2022-01-25 14:45:00|222.83|218.73|221.35|217.25|222.85|218.75|221.25|217.15|557
1643122200000|2022-01-25 14:50:00|221.29|217.19|219.66|215.56|221.5|217.4|219.28|215.18|583
1643122500000|2022-01-25 14:55:00|219.65|215.55|219.4|215.3|220.27|216.17|219.26|215.16|565
1643122800000|2022-01-25 15:00:00|219.39|215.29|219.19|215.09|220.36|216.26|218.02|213.92|689
1643123100000|2022-01-25 15:05:00|219.22|215.12|219.58|215.48|219.62|215.52|218.73|214.63|461
1643123400000|2022-01-25 15:10:00|219.56|215.46|220.98|216.88|221.17|217.07|219.33|215.23|455
1643123700000|2022-01-25 15:15:00|220.97|216.87|221.18|217.08|221.66|217.56|220.57|216.47|505
1643124000000|2022-01-25 15:20:00|221.17|217.07|221.24|217.14|221.31|217.21|220|215.9|449
1643124300000|2022-01-25 15:25:00|221.23|217.13|222.15|218.05|222.33|218.23|220.9|216.8|449
1643124600000|2022-01-25 15:30:00|222.17|218.07|221.52|217.42|222.17|218.07|221.27|217.17|350
1643124900000|2022-01-25 15:35:00|221.55|217.45|221.22|217.12|222.52|218.42|220.47|216.37|571
1643125200000|2022-01-25 15:40:00|221.23|217.13|221.89|217.79|221.89|217.79|220.75|216.65|521
1643125500000|2022-01-25 15:45:00|221.9|217.8|222.61|218.51|222.79|218.69|221.45|217.35|454
1643125800000|2022-01-25 15:50:00|222.63|218.53|221.57|217.47|222.66|218.56|221.4|217.3|444
1643126100000|2022-01-25 15:55:00|221.54|217.44|221.08|216.98|221.84|217.74|220.75|216.65|392
1643126400000|2022-01-25 16:00:00|221.09|216.99|221.34|217.24|221.42|217.32|220.4|216.3|479
1643126700000|2022-01-25 16:05:00|221.33|217.23|221.3|217.2|221.78|217.68|220.7|216.6|389
1643127000000|2022-01-25 16:10:00|221.27|217.17|221.41|217.31|221.87|217.77|221.07|216.97|374
1643127300000|2022-01-25 16:15:00|221.39|217.29|222.62|218.52|222.76|218.66|220.97|216.87|479
1643127600000|2022-01-25 16:20:00|222.58|218.48|222.8|218.7|223.11|219.01|222.5|218.4|410
1643127900000|2022-01-25 16:25:00|222.78|218.68|222.56|218.46|223.17|219.07|222.25|218.15|437
1643128200000|2022-01-25 16:30:00|222.5|218.4|222.28|218.18|222.83|218.73|222.12|218.02|494
1643128500000|2022-01-25 16:35:00|222.27|218.17|222.16|218.06|222.44|218.34|221.88|217.78|293
1643128800000|2022-01-25 16:40:00|222.15|218.05|223.1|219|223.24|219.14|221.9|217.8|279
1643129100000|2022-01-25 16:45:00|223.11|219.01|223.21|219.11|223.36|219.26|222.67|218.57|382
1643129400000|2022-01-25 16:50:00|223.22|219.12|223.41|219.31|223.53|219.43|223.1|219|298
1643129700000|2022-01-25 16:55:00|223.38|219.28|222.56|218.46|223.51|219.41|222.38|218.28|368
1643130000000|2022-01-25 17:00:00|222.55|218.45|222.55|218.45|222.76|218.66|221.9|217.8|395
1643130300000|2022-01-25 17:05:00|222.59|218.49|222.87|218.77|223.45|219.35|222.58|218.48|413
1643130600000|2022-01-25 17:10:00|222.91|218.81|223.27|219.17|223.38|219.28|222.5|218.4|391
1643130900000|2022-01-25 17:15:00|223.26|219.16|223.57|219.47|223.67|219.57|222.84|218.74|344
1643131200000|2022-01-25 17:20:00|223.59|219.49|223.82|219.72|224.56|220.46|223.53|219.43|485
1643131500000|2022-01-25 17:25:00|223.8|219.7|223.81|219.71|224.06|219.96|223.41|219.31|338
1643131800000|2022-01-25 17:30:00|223.76|219.66|223.23|219.13|223.88|219.78|223.03|218.93|368
1643132100000|2022-01-25 17:35:00|223.25|219.15|223.29|219.19|223.54|219.44|223.22|219.12|354
1643132400000|2022-01-25 17:40:00|223.28|219.18|224.67|220.57|224.67|220.57|223.22|219.12|395
1643132700000|2022-01-25 17:45:00|224.68|220.58|223.52|219.42|224.82|220.72|223.04|218.94|499
1643133000000|2022-01-25 17:50:00|223.51|219.41|223.96|219.86|224.15|220.05|223.26|219.16|394
1643133300000|2022-01-25 17:55:00|223.95|219.85|224.18|220.08|224.18|220.08|223.33|219.23|421
1643133600000|2022-01-25 18:00:00|224.19|220.09|223.23|219.13|224.2|220.1|222.73|218.63|452
1643133900000|2022-01-25 18:05:00|223.24|219.14|223.18|219.08|223.35|219.25|222.8|218.7|366
1643134200000|2022-01-25 18:10:00|223.17|219.07|223.29|219.19|223.62|219.52|223.15|219.05|239
1643134500000|2022-01-25 18:15:00|223.3|219.2|223.57|219.47|223.71|219.61|223.22|219.12|215
1643134800000|2022-01-25 18:20:00|223.59|219.49|223.68|219.58|223.76|219.66|223.38|219.28|241
1643135100000|2022-01-25 18:25:00|223.67|219.57|224.29|220.19|224.69|220.59|223.53|219.43|430
1643135400000|2022-01-25 18:30:00|224.27|220.17|224.49|220.39|224.82|220.72|223.8|219.7|324
1643135700000|2022-01-25 18:35:00|224.48|220.38|224.31|220.21|224.68|220.58|224.05|219.95|367
1643136000000|2022-01-25 18:40:00|224.29|220.19|223.86|219.76|224.39|220.29|223.7|219.6|330
1643136300000|2022-01-25 18:45:00|223.92|219.82|224.33|220.23|224.43|220.33|223.87|219.77|247
1643136600000|2022-01-25 18:50:00|224.34|220.24|224.18|220.08|224.43|220.33|223.82|219.72|208
1643136900000|2022-01-25 18:55:00|224.17|220.07|224.59|220.49|224.74|220.64|224.02|219.92|263
1643137200000|2022-01-25 19:00:00|224.6|220.5|224.15|220.05|224.64|220.54|223.8|219.7|331
1643137500000|2022-01-25 19:05:00|224.16|220.06|223.76|219.66|224.23|220.13|223.66|219.56|291
1643137800000|2022-01-25 19:10:00|223.82|219.72|224.11|220.01|224.15|220.05|223.69|219.59|208
1643138100000|2022-01-25 19:15:00|224.15|220.05|224.27|220.17|224.45|220.35|224.13|220.03|213
1643138400000|2022-01-25 19:20:00|224.28|220.18|223.89|219.79|224.51|220.41|223.73|219.63|187
1643138700000|2022-01-25 19:25:00|223.79|219.69|223.31|219.21|223.84|219.74|223.3|219.2|306
1643139000000|2022-01-25 19:30:00|223.3|219.2|222.04|217.94|223.4|219.3|221.95|217.85|324
1643139300000|2022-01-25 19:35:00|222.06|217.96|221.74|217.64|222.17|218.07|221.3|217.2|327
1643139600000|2022-01-25 19:40:00|221.75|217.65|222.38|218.28|222.67|218.57|221.75|217.65|333
1643139900000|2022-01-25 19:45:00|222.36|218.26|222.26|218.16|223.18|219.08|222.19|218.09|346
1643140200000|2022-01-25 19:50:00|222.27|218.17|222.48|218.38|222.96|218.86|222.14|218.04|372
1643140500000|2022-01-25 19:55:00|222.46|218.36|222.3|218.2|222.88|218.78|222.26|218.16|292
1643140800000|2022-01-25 20:00:00|222.29|218.19|222.15|218.05|222.48|218.38|221.73|217.63|410
1643141100000|2022-01-25 20:05:00|222.16|218.06|221.31|217.21|222.19|218.09|221.11|217.01|468
1643141400000|2022-01-25 20:10:00|221.32|217.22|221.26|217.16|221.42|217.32|220.8|216.7|398
1643141700000|2022-01-25 20:15:00|221.25|217.15|221.47|217.37|221.6|217.5|221.24|217.14|268
1643142000000|2022-01-25 20:20:00|221.49|217.39|220.88|216.78|222.16|218.06|220.86|216.76|448
1643142300000|2022-01-25 20:25:00|220.91|216.81|220.75|216.65|221.32|217.22|220.67|216.57|326
1643142600000|2022-01-25 20:30:00|220.78|216.68|220.47|216.37|220.84|216.74|220.32|216.22|401
1643142900000|2022-01-25 20:35:00|220.44|216.34|221.26|217.16|221.57|217.47|220.33|216.23|376
1643143200000|2022-01-25 20:40:00|221.25|217.15|221.73|217.63|222.28|218.18|221.25|217.15|382
1643143500000|2022-01-25 20:45:00|221.72|217.62|221.52|217.42|222.61|218.51|221.52|217.42|453
1643143800000|2022-01-25 20:50:00|221.54|217.44|221.49|217.39|222|217.9|221.27|217.17|420
1643144100000|2022-01-25 20:55:00|221.46|217.36|221.58|217.48|222.23|218.13|221.28|217.18|397
1643144400000|2022-01-25 21:00:00|221.57|217.47|221.32|217.22|221.85|217.75|221.12|217.02|439
1643144700000|2022-01-25 21:05:00|221.31|217.21|220.66|216.56|221.31|217.21|220.48|216.38|315
1643145000000|2022-01-25 21:10:00|220.65|216.55|221.19|217.09|221.42|217.32|220.36|216.26|246
1643145300000|2022-01-25 21:15:00|221.23|217.13|220.63|216.53|221.36|217.26|220.6|216.5|307
1643145600000|2022-01-25 21:20:00|220.62|216.52|220.87|216.77|220.93|216.83|220.61|216.51|236
1643145900000|2022-01-25 21:25:00|220.84|216.74|220.84|216.74|220.97|216.87|220.23|216.13|286
1643146200000|2022-01-25 21:30:00|220.85|216.75|220.48|216.38|220.97|216.87|220.28|216.18|208
1643146500000|2022-01-25 21:35:00|220.49|216.39|220.76|216.66|221.19|217.09|220.19|216.09|265
1643146800000|2022-01-25 21:40:00|220.74|216.64|220.75|216.65|221.3|217.2|220.72|216.62|226
1643147100000|2022-01-25 21:45:00|220.76|216.66|220.9|216.8|221.44|217.34|220.74|216.64|293
1643147400000|2022-01-25 21:50:00|220.91|216.81|221.43|217.33|221.57|217.47|220.41|216.31|314
1643147700000|2022-01-25 21:55:00|221.45|217.35|220.9|216.8|221.54|217.44|220.81|216.71|248
1643148000000|2022-01-25 22:00:00|220.88|216.78|221.65|217.55|222.18|218.08|220.75|216.65|325
1643148300000|2022-01-25 22:05:00|221.71|217.61|222.31|218.21|222.39|218.29|221.69|217.59|198
1643148600000|2022-01-25 22:10:00|222.28|218.18|222.32|218.22|222.37|218.27|221.9|217.8|232
1643148900000|2022-01-25 22:15:00|222.33|218.23|221.24|217.14|222.48|218.38|221.2|217.1|207
1643149200000|2022-01-25 22:20:00|221.27|217.17|221.75|217.65|221.83|217.73|221.17|217.07|244
1643149500000|2022-01-25 22:25:00|221.8|217.7|221.91|217.81|222.05|217.95|221.67|217.57|176
1643149800000|2022-01-25 22:30:00|221.94|217.84|221.9|217.8|221.99|217.89|221.85|217.75|81
1643150100000|2022-01-25 22:35:00|221.93|217.83|222.34|218.24|222.42|218.32|221.9|217.8|111
1643150400000|2022-01-25 22:40:00|222.35|218.25|222.51|218.41|222.55|218.45|222.34|218.24|67
1643150700000|2022-01-25 22:45:00|222.52|218.42|222.74|218.64|222.88|218.78|222.48|218.38|128
1643151000000|2022-01-25 22:50:00|222.7|218.6|222.83|218.73|222.9|218.8|222.68|218.58|114
1643151300000|2022-01-25 22:55:00|222.85|218.75|223.76|219.66|223.77|219.67|222.77|218.67|122
1643151600000|2022-01-25 23:00:00|223.81|219.71|223.68|219.58|224.02|219.92|223.18|219.08|222
1643151900000|2022-01-25 23:05:00|223.65|219.55|223.4|219.3|224.33|220.23|223.38|219.28|235
1643152200000|2022-01-25 23:10:00|223.37|219.27|223.7|219.6|223.98|219.88|223.15|219.05|219
1643152500000|2022-01-25 23:15:00|223.74|219.64|225.23|221.13|225.34|221.24|223.69|219.59|379
1643152800000|2022-01-25 23:20:00|225.25|221.15|224.82|220.72|225.34|221.24|224.63|220.53|295
1643153100000|2022-01-25 23:25:00|224.8|220.7|224.87|220.77|224.87|220.77|224.27|220.17|226
1643153400000|2022-01-25 23:30:00|224.81|220.71|224.46|220.36|224.9|220.8|224.05|219.95|282
1643153700000|2022-01-25 23:35:00|224.44|220.34|225.19|221.09|225.23|221.13|224.4|220.3|243
1643154000000|2022-01-25 23:40:00|225.25|221.15|225.26|221.16|225.5|221.4|224.64|220.54|348
1643154300000|2022-01-25 23:45:00|225.29|221.19|225.24|221.14|225.76|221.66|225.16|221.06|278
1643154600000|2022-01-25 23:50:00|225.28|221.18|224.66|220.56|225.47|221.37|224.62|220.52|328
1643154900000|2022-01-25 23:55:00|224.65|220.55|224.49|220.39|224.76|220.66|224.02|219.92|418
1643155200000|2022-01-26 00:00:00|224.47|220.37|222.77|218.67|224.71|220.61|222.75|218.65|406
1643155500000|2022-01-26 00:05:00|222.79|218.69|223.87|219.77|224.28|220.18|222.76|218.66|425
1643155800000|2022-01-26 00:10:00|223.84|219.74|223.13|219.03|224.75|220.65|222.79|218.69|428
1643156100000|2022-01-26 00:15:00|223.14|219.04|222.67|218.57|223.61|219.51|222.67|218.57|450
1643156400000|2022-01-26 00:20:00|222.66|218.56|224.18|220.08|224.18|220.08|222.66|218.56|332
1643156700000|2022-01-26 00:25:00|224.19|220.09|224.4|220.3|224.65|220.55|223.48|219.38|432
1643157000000|2022-01-26 00:30:00|224.43|220.33|224.49|220.39|224.55|220.45|223.91|219.81|409
1643157300000|2022-01-26 00:35:00|224.5|220.4|224.35|220.25|224.64|220.54|223.82|219.72|275
1643157600000|2022-01-26 00:40:00|224.34|220.24|223.63|219.53|224.38|220.28|223.58|219.48|272
1643157900000|2022-01-26 00:45:00|223.64|219.54|222.49|218.39|223.82|219.72|222.42|218.32|384
1643158200000|2022-01-26 00:50:00|222.46|218.36|222.12|218.02|222.82|218.72|221.74|217.64|387
1643158500000|2022-01-26 00:55:00|222.11|218.01|222.71|218.61|222.81|218.71|221.71|217.61|395
1643158800000|2022-01-26 01:00:00|222.79|218.69|223.22|219.12|223.23|219.13|222.53|218.43|252
1643159100000|2022-01-26 01:05:00|223.15|219.05|222.34|218.24|223.44|219.34|222.32|218.22|312
1643159400000|2022-01-26 01:10:00|222.35|218.25|222.52|218.42|222.79|218.69|222.32|218.22|327
1643159700000|2022-01-26 01:15:00|222.53|218.43|222.72|218.62|223.13|219.03|222.17|218.07|297
1643160000000|2022-01-26 01:20:00|222.73|218.63|223.05|218.95|223.13|219.03|222.56|218.46|259
1643160300000|2022-01-26 01:25:00|223|218.9|222.92|218.82|223.24|219.14|222.59|218.49|275
1643160600000|2022-01-26 01:30:00|222.94|218.84|222.29|218.19|222.95|218.85|222.23|218.13|276
1643160900000|2022-01-26 01:35:00|222.33|218.23|221.71|217.61|222.39|218.29|221.63|217.53|365
1643161200000|2022-01-26 01:40:00|221.78|217.68|222.37|218.27|222.49|218.39|221.74|217.64|273
1643161500000|2022-01-26 01:45:00|222.41|218.31|222.88|218.78|222.94|218.84|222.32|218.22|179
1643161800000|2022-01-26 01:50:00|222.87|218.77|223.29|219.19|223.44|219.34|222.8|218.7|225
1643162100000|2022-01-26 01:55:00|223.27|219.17|223.44|219.34|223.7|219.6|223.27|219.17|183
1643162400000|2022-01-26 02:00:00|223.43|219.33|223.68|219.58|223.84|219.74|223.32|219.22|194
1643162700000|2022-01-26 02:05:00|223.69|219.59|223.78|219.68|223.88|219.78|223.58|219.48|194
1643163000000|2022-01-26 02:10:00|223.77|219.67|224.72|220.62|224.76|220.66|223.77|219.67|225
1643163300000|2022-01-26 02:15:00|224.71|220.61|224.48|220.38|224.81|220.71|224.24|220.14|175
1643163600000|2022-01-26 02:20:00|224.49|220.39|224.32|220.22|224.65|220.55|224.21|220.11|249
1643163900000|2022-01-26 02:25:00|224.33|220.23|224.56|220.46|224.69|220.59|224.25|220.15|151
1643164200000|2022-01-26 02:30:00|224.57|220.47|224.81|220.71|224.84|220.74|224.47|220.37|213
1643164500000|2022-01-26 02:35:00|224.88|220.78|224.47|220.37|225.28|221.18|224.43|220.33|209
1643164800000|2022-01-26 02:40:00|224.46|220.36|224.38|220.28|224.5|220.4|224.11|220.01|130
1643165100000|2022-01-26 02:45:00|224.37|220.27|223.55|219.45|224.57|220.47|223.4|219.3|237
1643165400000|2022-01-26 02:50:00|223.58|219.48|223.48|219.38|223.73|219.63|223.21|219.11|239
1643165700000|2022-01-26 02:55:00|223.49|219.39|223.12|219.02|223.76|219.66|223.07|218.97|177
1643166000000|2022-01-26 03:00:00|223.09|218.99|223.39|219.29|223.58|219.48|223.07|218.97|159
1643166300000|2022-01-26 03:05:00|223.38|219.28|224.47|220.37|224.75|220.65|223.3|219.2|265
1643166600000|2022-01-26 03:10:00|224.46|220.36|224.38|220.28|224.51|220.41|224.29|220.19|195
1643166900000|2022-01-26 03:15:00|224.39|220.29|224.47|220.37|224.59|220.49|224.21|220.11|222
1643167200000|2022-01-26 03:20:00|224.48|220.38|224.7|220.6|225.18|221.08|224.43|220.33|384
1643167500000|2022-01-26 03:25:00|224.72|220.62|224.81|220.71|225.03|220.93|224.6|220.5|343
1643167800000|2022-01-26 03:30:00|224.87|220.77|225.18|221.08|225.6|221.5|224.72|220.62|312
1643168100000|2022-01-26 03:35:00|225.19|221.09|225.3|221.2|225.56|221.46|224.71|220.61|266
1643168400000|2022-01-26 03:40:00|225.47|221.37|225.56|221.46|225.7|221.6|225.43|221.33|199
1643168700000|2022-01-26 03:45:00|225.57|221.47|225.8|221.7|226.12|222.02|225.56|221.46|211
1643169000000|2022-01-26 03:50:00|225.81|221.71|226.19|222.09|226.23|222.13|225.62|221.52|311
1643169300000|2022-01-26 03:55:00|226.15|222.05|226.09|221.99|226.21|222.11|225.79|221.69|238
1643169600000|2022-01-26 04:00:00|226.08|221.98|225.66|221.56|226.25|222.15|225.65|221.55|252
1643169900000|2022-01-26 04:05:00|225.67|221.57|225.81|221.71|225.96|221.86|225.59|221.49|219
1643170200000|2022-01-26 04:10:00|225.8|221.7|225.83|221.73|225.91|221.81|225.56|221.46|170
1643170500000|2022-01-26 04:15:00|225.81|221.71|225.76|221.66|226|221.9|225.64|221.54|148
1643170800000|2022-01-26 04:20:00|225.78|221.68|226.37|222.27|226.43|222.33|225.71|221.61|178
1643171100000|2022-01-26 04:25:00|226.38|222.28|226.19|222.09|226.45|222.35|225.59|221.49|176
1643171400000|2022-01-26 04:30:00|226.21|222.11|225.91|221.81|226.27|222.17|225.8|221.7|209
1643171700000|2022-01-26 04:35:00|225.94|221.84|226.44|222.34|226.51|222.41|225.9|221.8|246
1643172000000|2022-01-26 04:40:00|226.39|222.29|226.49|222.39|226.6|222.5|226.27|222.17|209
1643172300000|2022-01-26 04:45:00|226.57|222.47|227.72|223.62|228.11|224.01|226.46|222.36|352
1643172600000|2022-01-26 04:50:00|227.73|223.63|228.31|224.21|228.31|224.21|227.41|223.31|326
1643172900000|2022-01-26 04:55:00|228.29|224.19|227.9|223.8|228.35|224.25|227.83|223.73|291
1643173200000|2022-01-26 05:00:00|227.91|223.81|227.92|223.82|228.35|224.25|227.91|223.81|265
1643173500000|2022-01-26 05:05:00|227.91|223.81|227.65|223.55|227.92|223.82|227.4|223.3|240
1643173800000|2022-01-26 05:10:00|227.66|223.56|227.19|223.09|227.68|223.58|227.19|223.09|182
1643174100000|2022-01-26 05:15:00|227.21|223.11|227.15|223.05|227.43|223.33|227.05|222.95|270
1643174400000|2022-01-26 05:20:00|227.16|223.06|227.11|223.01|227.29|223.19|227.07|222.97|177
1643174700000|2022-01-26 05:25:00|227.09|222.99|227.26|223.16|227.4|223.3|226.87|222.77|184
1643175000000|2022-01-26 05:30:00|227.27|223.17|227.23|223.13|227.37|223.27|227|222.9|176
1643175300000|2022-01-26 05:35:00|227.22|223.12|227.47|223.37|227.56|223.46|227.22|223.12|164
1643175600000|2022-01-26 05:40:00|227.48|223.38|227.57|223.47|227.66|223.56|227.34|223.24|235
1643175900000|2022-01-26 05:45:00|227.56|223.46|227.74|223.64|228.13|224.03|227.31|223.21|272
1643176200000|2022-01-26 05:50:00|227.76|223.66|227.18|223.08|227.8|223.7|227.08|222.98|355
1643176500000|2022-01-26 05:55:00|227.19|223.09|227.06|222.96|227.37|223.27|227|222.9|227
1643176800000|2022-01-26 06:00:00|227.07|222.97|226.8|222.7|227.33|223.23|226.58|222.48|220
1643177100000|2022-01-26 06:05:00|226.81|222.71|226.6|222.5|226.92|222.82|226.6|222.5|202
1643177400000|2022-01-26 06:10:00|226.59|222.49|226.41|222.31|226.7|222.6|226.32|222.22|157
1643177700000|2022-01-26 06:15:00|226.4|222.3|226.82|222.72|227.23|223.13|226.38|222.28|227
1643178000000|2022-01-26 06:20:00|226.84|222.74|226.56|222.46|226.92|222.82|226.55|222.45|202
1643178300000|2022-01-26 06:25:00|226.55|222.45|225.35|221.25|226.65|222.55|225.25|221.15|264
1643178600000|2022-01-26 06:30:00|225.37|221.27|224.92|220.82|225.87|221.77|224.73|220.63|293
1643178900000|2022-01-26 06:35:00|224.93|220.83|225.24|221.14|225.53|221.43|224.78|220.68|264
1643179200000|2022-01-26 06:40:00|225.26|221.16|225.22|221.12|225.31|221.21|225.01|220.91|155
1643179500000|2022-01-26 06:45:00|225.23|221.13|224.48|220.38|225.29|221.19|224.35|220.25|278
1643179800000|2022-01-26 06:50:00|224.49|220.39|224.24|220.14|224.66|220.56|223.48|219.38|301
1643180100000|2022-01-26 06:55:00|224.25|220.15|224.5|220.4|224.54|220.44|224.17|220.07|259
1643180400000|2022-01-26 07:00:00|224.51|220.41|224.28|220.18|224.65|220.55|224.19|220.09|308
1643180700000|2022-01-26 07:05:00|224.26|220.16|224.24|220.14|224.32|220.22|224.06|219.96|157
1643181000000|2022-01-26 07:10:00|224.23|220.13|224.04|219.94|224.25|220.15|223.89|219.79|182
1643181300000|2022-01-26 07:15:00|224.01|219.91|224.42|220.32|224.52|220.42|223.79|219.69|147
1643181600000|2022-01-26 07:20:00|224.39|220.29|224.57|220.47|224.81|220.71|224.37|220.27|133
1643181900000|2022-01-26 07:25:00|224.58|220.48|224.68|220.58|224.68|220.58|224.27|220.17|174
1643182200000|2022-01-26 07:30:00|224.67|220.57|224.9|220.8|224.98|220.88|224.52|220.42|233
1643182500000|2022-01-26 07:35:00|224.91|220.81|225.14|221.04|225.22|221.12|224.84|220.74|170
1643182800000|2022-01-26 07:40:00|225.13|221.03|225.19|221.09|225.36|221.26|224.99|220.89|167
1643183100000|2022-01-26 07:45:00|225.17|221.07|224.49|220.39|225.2|221.1|224.45|220.35|193
1643183400000|2022-01-26 07:50:00|224.44|220.34|224.63|220.53|224.66|220.56|224.17|220.07|218
1643183700000|2022-01-26 07:55:00|224.67|220.57|224.56|220.46|224.83|220.73|224.36|220.26|162
1643184000000|2022-01-26 08:00:00|224.57|220.47|225.34|221.24|225.42|221.32|224.54|220.44|236
1643184300000|2022-01-26 08:05:00|225.35|221.25|226.22|222.12|226.37|222.27|225.32|221.22|244
1643184600000|2022-01-26 08:10:00|226.21|222.11|226.15|222.05|226.31|222.21|225.75|221.65|256
1643184900000|2022-01-26 08:15:00|226.17|222.07|226.23|222.13|226.5|222.4|225.84|221.74|254
1643185200000|2022-01-26 08:20:00|226.22|222.12|226.29|222.19|226.5|222.4|226.16|222.06|182
1643185500000|2022-01-26 08:25:00|226.3|222.2|226.41|222.31|226.85|222.75|226.22|222.12|206
1643185800000|2022-01-26 08:30:00|226.44|222.34|226.87|222.77|226.98|222.88|226.4|222.3|205
1643186100000|2022-01-26 08:35:00|226.88|222.78|226.86|222.76|227.02|222.92|226.78|222.68|197
1643186400000|2022-01-26 08:40:00|226.85|222.75|226.47|222.37|226.92|222.82|226.38|222.28|213
1643186700000|2022-01-26 08:45:00|226.48|222.38|226.31|222.21|226.62|222.52|225.82|221.72|223
1643187000000|2022-01-26 08:50:00|226.35|222.25|226.41|222.31|226.83|222.73|226.26|222.16|236
1643187300000|2022-01-26 08:55:00|226.42|222.32|226.78|222.68|226.87|222.77|226.42|222.32|211
1643187600000|2022-01-26 09:00:00|226.75|222.65|226.43|222.33|227.15|223.05|226.38|222.28|276
1643187900000|2022-01-26 09:05:00|226.44|222.34|226.69|222.59|226.76|222.66|226.23|222.13|253
1643188200000|2022-01-26 09:10:00|226.71|222.61|226.61|222.51|226.83|222.73|226.52|222.42|191
1643188500000|2022-01-26 09:15:00|226.6|222.5|227.26|223.16|228.25|224.15|226.53|222.43|336
1643188800000|2022-01-26 09:20:00|227.24|223.14|227.74|223.64|228.17|224.07|227.01|222.91|495
1643189100000|2022-01-26 09:25:00|227.73|223.63|227.2|223.1|227.73|223.63|227.02|222.92|328
1643189400000|2022-01-26 09:30:00|227.19|223.09|226.65|222.55|227.38|223.28|226.52|222.42|290
1643189700000|2022-01-26 09:35:00|226.66|222.56|227.15|223.05|227.32|223.22|226.64|222.54|294
1643190000000|2022-01-26 09:40:00|227.16|223.06|227.41|223.31|227.47|223.37|227.13|223.03|230
1643190300000|2022-01-26 09:45:00|227.4|223.3|227.38|223.28|227.51|223.41|227.03|222.93|202
1643190600000|2022-01-26 09:50:00|227.37|223.27|226.55|222.45|227.56|223.46|226.55|222.45|320
1643190900000|2022-01-26 09:55:00|226.54|222.44|227.24|223.14|227.34|223.24|226.12|222.02|367
1643191200000|2022-01-26 10:00:00|227.25|223.15|227.33|223.23|227.36|223.26|226.33|222.23|340
1643191500000|2022-01-26 10:05:00|227.28|223.18|226.61|222.51|227.56|223.46|226.61|222.51|260
1643191800000|2022-01-26 10:10:00|226.64|222.54|227.2|223.1|227.32|223.22|226.52|222.42|223
1643192100000|2022-01-26 10:15:00|227.21|223.11|227.15|223.05|227.39|223.29|227.08|222.98|205
1643192400000|2022-01-26 10:20:00|227.16|223.06|227.49|223.39|227.62|223.52|227.11|223.01|194
1643192700000|2022-01-26 10:25:00|227.46|223.36|227.48|223.38|227.72|223.62|227.35|223.25|128
1643193000000|2022-01-26 10:30:00|227.49|223.39|227.95|223.85|227.95|223.85|227.49|223.39|236
1643193300000|2022-01-26 10:35:00|227.96|223.86|227.8|223.7|227.96|223.86|227.59|223.49|103
1643193600000|2022-01-26 10:40:00|227.9|223.8|228.25|224.15|228.44|224.34|227.78|223.68|252
1643193900000|2022-01-26 10:45:00|228.15|224.05|228.65|224.55|228.81|224.71|228.15|224.05|263
1643194200000|2022-01-26 10:50:00|228.64|224.54|228.81|224.71|228.87|224.77|228.6|224.5|182
1643194500000|2022-01-26 10:55:00|228.82|224.72|229.2|225.1|230.11|226.01|228.76|224.66|375
1643194800000|2022-01-26 11:00:00|229.19|225.09|229.29|225.19|230.42|226.32|229.02|224.92|542
1643195100000|2022-01-26 11:05:00|229.3|225.2|228.92|224.82|229.3|225.2|228.56|224.46|325
1643195400000|2022-01-26 11:10:00|228.91|224.81|228.63|224.53|228.91|224.81|228.53|224.43|312
1643195700000|2022-01-26 11:15:00|228.62|224.52|228.59|224.49|228.88|224.78|228.37|224.27|278
1643196000000|2022-01-26 11:20:00|228.62|224.52|228.8|224.7|228.91|224.81|228.42|224.32|177
1643196300000|2022-01-26 11:25:00|228.82|224.72|228.85|224.75|228.88|224.78|228.5|224.4|169
1643196600000|2022-01-26 11:30:00|228.87|224.77|229.39|225.29|229.57|225.47|228.81|224.71|275
1643196900000|2022-01-26 11:35:00|229.4|225.3|228.9|224.8|229.4|225.3|228.81|224.71|248
1643197200000|2022-01-26 11:40:00|228.89|224.79|229.31|225.21|229.54|225.44|228.78|224.68|565
1643197500000|2022-01-26 11:45:00|229.33|225.23|229.33|225.23|229.53|225.43|229.2|225.1|279
1643197800000|2022-01-26 11:50:00|229.34|225.24|229.43|225.33|229.63|225.53|229.29|225.19|253
1643198100000|2022-01-26 11:55:00|229.44|225.34|229.82|225.72|229.92|225.82|229.38|225.28|258
1643198400000|2022-01-26 12:00:00|229.85|225.75|228.92|224.82|229.91|225.81|228.8|224.7|307
1643198700000|2022-01-26 12:05:00|228.9|224.8|229.52|225.42|229.55|225.45|228.85|224.75|228
1643199000000|2022-01-26 12:10:00|229.55|225.45|229.24|225.14|229.56|225.46|229.16|225.06|188
1643199300000|2022-01-26 12:15:00|229.28|225.18|228.85|224.75|229.35|225.25|228.67|224.57|292
1643199600000|2022-01-26 12:20:00|228.84|224.74|228.44|224.34|228.92|224.82|228.3|224.2|204
1643199900000|2022-01-26 12:25:00|228.43|224.33|228.58|224.48|228.66|224.56|228.4|224.3|213
1643200200000|2022-01-26 12:30:00|228.54|224.44|228.58|224.48|228.66|224.56|228.29|224.19|223
1643200500000|2022-01-26 12:35:00|228.54|224.44|228.94|224.84|229.23|225.13|228.54|224.44|450
1643200800000|2022-01-26 12:40:00|228.92|224.82|228.7|224.6|229.04|224.94|228.45|224.35|317
1643201100000|2022-01-26 12:45:00|228.67|224.57|228.49|224.39|228.82|224.72|228.44|224.34|193
1643201400000|2022-01-26 12:50:00|228.5|224.4|228.66|224.56|229.16|225.06|228.5|224.4|256
1643201700000|2022-01-26 12:55:00|228.64|224.54|228.48|224.38|228.84|224.74|228.35|224.25|252
1643202000000|2022-01-26 13:00:00|228.47|224.37|228.71|224.61|228.96|224.86|228.47|224.37|295
1643202300000|2022-01-26 13:05:00|228.79|224.69|229.44|225.34|229.8|225.7|228.08|223.98|408
1643202600000|2022-01-26 13:10:00|229.43|225.33|228.57|224.47|229.52|225.42|228.36|224.26|421
1643202900000|2022-01-26 13:15:00|228.58|224.48|228.79|224.69|228.91|224.81|228.29|224.19|399
1643203200000|2022-01-26 13:20:00|228.82|224.72|229.69|225.59|229.77|225.67|228.23|224.13|458
1643203500000|2022-01-26 13:25:00|229.68|225.58|229.82|225.72|229.85|225.75|229.3|225.2|435
1643203800000|2022-01-26 13:30:00|229.83|225.73|229.57|225.47|230.12|226.02|229.4|225.3|350
1643204100000|2022-01-26 13:35:00|229.56|225.46|229.93|225.83|230.32|226.22|229.4|225.3|404
1643204400000|2022-01-26 13:40:00|229.9|225.8|230.47|226.37|230.74|226.64|229.84|225.74|335
1643204700000|2022-01-26 13:45:00|230.5|226.4|232.55|228.45|232.61|228.51|230.5|226.4|597
1643205000000|2022-01-26 13:50:00|232.57|228.47|231.59|227.49|232.61|228.51|231.42|227.32|423
1643205300000|2022-01-26 13:55:00|231.6|227.5|232.17|228.07|232.36|228.26|231.33|227.23|352
1643205600000|2022-01-26 14:00:00|232.18|228.08|232.63|228.53|233.25|229.15|231.6|227.5|526
1643205900000|2022-01-26 14:05:00|232.65|228.55|232.6|228.5|233.53|229.43|232.53|228.43|505
1643206200000|2022-01-26 14:10:00|232.61|228.51|233.62|229.52|233.76|229.66|232.34|228.24|413
1643206500000|2022-01-26 14:15:00|233.63|229.53|233.26|229.16|233.66|229.56|232.72|228.62|393
1643206800000|2022-01-26 14:20:00|233.24|229.14|232.75|228.65|233.85|229.75|232.71|228.61|357
1643207100000|2022-01-26 14:25:00|232.77|228.67|233.13|229.03|233.48|229.38|232.72|228.62|427
1643207400000|2022-01-26 14:30:00|233.21|229.11|231.49|227.39|233.34|229.24|231.48|227.38|471
1643207700000|2022-01-26 14:35:00|231.5|227.4|231.67|227.57|232.29|228.19|231.29|227.19|437
1643208000000|2022-01-26 14:40:00|231.66|227.56|231.41|227.31|231.81|227.71|231.27|227.17|482
1643208300000|2022-01-26 14:45:00|231.4|227.3|232.44|228.34|232.59|228.49|231.32|227.22|424
1643208600000|2022-01-26 14:50:00|232.46|228.36|232.4|228.3|232.58|228.48|232.15|228.05|373
1643208900000|2022-01-26 14:55:00|232.39|228.29|232.67|228.57|232.72|228.62|232.25|228.15|338
1643209200000|2022-01-26 15:00:00|232.68|228.58|233.14|229.04|233.31|229.21|232.39|228.29|390
1643209500000|2022-01-26 15:05:00|233.13|229.03|233.21|229.11|233.21|229.11|232.93|228.83|341
1643209800000|2022-01-26 15:10:00|233.2|229.1|232.38|228.28|233.2|229.1|232.09|227.99|423
1643210100000|2022-01-26 15:15:00|232.4|228.3|232.67|228.57|232.67|228.57|231.74|227.64|377
1643210400000|2022-01-26 15:20:00|232.64|228.54|231.64|227.54|232.66|228.56|231.62|227.52|323
1643210700000|2022-01-26 15:25:00|231.63|227.53|230.84|226.74|231.64|227.54|230.25|226.15|467
1643211000000|2022-01-26 15:30:00|230.8|226.7|231.5|227.4|231.73|227.63|230.6|226.5|435
1643211300000|2022-01-26 15:35:00|231.47|227.37|231.47|227.37|231.77|227.67|231.23|227.13|371
1643211600000|2022-01-26 15:40:00|231.48|227.38|230.84|226.74|231.63|227.53|230.81|226.71|338
1643211900000|2022-01-26 15:45:00|230.85|226.75|230.55|226.45|231.53|227.43|230.5|226.4|380
1643212200000|2022-01-26 15:50:00|230.54|226.44|231.27|227.17|231.33|227.23|230.37|226.27|399
1643212500000|2022-01-26 15:55:00|231.29|227.19|231.6|227.5|231.98|227.88|231.1|227|364
1643212800000|2022-01-26 16:00:00|231.59|227.49|231.93|227.83|232.42|228.32|231.51|227.41|418
1643213100000|2022-01-26 16:05:00|231.94|227.84|232.85|228.75|233.2|229.1|231.94|227.84|361
1643213400000|2022-01-26 16:10:00|232.88|228.78|232.86|228.76|233.19|229.09|232.76|228.66|289
1643213700000|2022-01-26 16:15:00|232.85|228.75|232.6|228.5|233.19|229.09|232.54|228.44|336
1643214000000|2022-01-26 16:20:00|232.59|228.49|232.9|228.8|233.28|229.18|232.52|228.42|279
1643214300000|2022-01-26 16:25:00|232.91|228.81|232.6|228.5|232.96|228.86|232.51|228.41|276
1643214600000|2022-01-26 16:30:00|232.63|228.53|232.73|228.63|233.24|229.14|232.49|228.39|299
1643214900000|2022-01-26 16:35:00|232.68|228.58|232.74|228.64|232.86|228.76|232.3|228.2|329
1643215200000|2022-01-26 16:40:00|232.75|228.65|232.62|228.52|233.39|229.29|232.51|228.41|341
1643215500000|2022-01-26 16:45:00|232.58|228.48|232.66|228.56|232.94|228.84|232.43|228.33|315
1643215800000|2022-01-26 16:50:00|232.67|228.57|232.9|228.8|233.17|229.07|232.32|228.22|258
1643216100000|2022-01-26 16:55:00|232.89|228.79|232.69|228.59|233.11|229.01|232.68|228.58|172
1643216400000|2022-01-26 17:00:00|232.7|228.6|233.02|228.92|233.02|228.92|232.42|228.32|333
1643216700000|2022-01-26 17:05:00|233.08|228.98|232.95|228.85|233.19|229.09|232.66|228.56|253
1643217000000|2022-01-26 17:10:00|232.93|228.83|232.77|228.67|232.99|228.89|232.71|228.61|254
1643217300000|2022-01-26 17:15:00|232.78|228.68|232.49|228.39|232.97|228.87|232.32|228.22|225
1643217600000|2022-01-26 17:20:00|232.5|228.4|232.4|228.3|232.73|228.63|232.36|228.26|222
1643217900000|2022-01-26 17:25:00|232.41|228.31|232.81|228.71|232.85|228.75|232.37|228.27|222
1643218200000|2022-01-26 17:30:00|232.79|228.69|231.49|227.39|232.83|228.73|231.49|227.39|287
1643218500000|2022-01-26 17:35:00|231.5|227.4|231.63|227.53|232.01|227.91|231.49|227.39|302
1643218800000|2022-01-26 17:40:00|231.68|227.58|231.96|227.86|232.22|228.12|231.25|227.15|337
1643219100000|2022-01-26 17:45:00|231.95|227.85|231.65|227.55|232.23|228.13|231.48|227.38|327
1643219400000|2022-01-26 17:50:00|231.74|227.64|231.57|227.47|231.74|227.64|231.35|227.25|211
1643219700000|2022-01-26 17:55:00|231.58|227.48|231.32|227.22|231.74|227.64|231.31|227.21|207
1643220000000|2022-01-26 18:00:00|231.31|227.21|229.17|225.07|231.42|227.32|228.59|224.49|512
1643220300000|2022-01-26 18:05:00|229.15|225.05|229.47|225.37|229.5|225.4|228.41|224.31|505
1643220600000|2022-01-26 18:10:00|229.5|225.4|229.79|225.69|229.99|225.89|229.33|225.23|270
1643220900000|2022-01-26 18:15:00|229.78|225.68|229.39|225.29|230.13|226.03|229.25|225.15|319
1643221200000|2022-01-26 18:20:00|229.4|225.3|228.86|224.76|229.4|225.3|228.59|224.49|298
1643221500000|2022-01-26 18:25:00|228.89|224.79|228.91|224.81|228.99|224.89|228.48|224.38|334
1643221800000|2022-01-26 18:30:00|228.87|224.77|228.24|224.14|229.18|225.08|228.16|224.06|310
1643222100000|2022-01-26 18:35:00|228.25|224.15|228.61|224.51|228.93|224.83|228.19|224.09|277
1643222400000|2022-01-26 18:40:00|228.59|224.49|229.05|224.95|229.54|225.44|228.49|224.39|319
1643222700000|2022-01-26 18:45:00|228.97|224.87|228.84|224.74|229.05|224.95|228.59|224.49|285
1643223000000|2022-01-26 18:50:00|228.88|224.78|231.77|227.67|232.08|227.98|228.78|224.68|487
1643223300000|2022-01-26 18:55:00|231.75|227.65|231.23|227.13|231.76|227.66|229.89|225.79|604
1643223600000|2022-01-26 19:00:00|231.24|227.14|236.73|232.63|236.85|232.75|230.91|226.81|722
1643223900000|2022-01-26 19:05:00|236.68|232.58|239.71|235.61|240.32|236.22|236.37|232.27|792
1643224200000|2022-01-26 19:10:00|239.74|235.64|233.1|229|239.84|235.74|233.1|229|901
1643224500000|2022-01-26 19:15:00|233.08|228.98|232.25|228.15|234.82|230.72|230.38|226.28|893
1643224800000|2022-01-26 19:20:00|232.24|228.14|233.55|229.45|233.55|229.45|231.6|227.5|805
1643225100000|2022-01-26 19:25:00|233.56|229.46|235.08|230.98|235.88|231.78|233.56|229.46|817
1643225400000|2022-01-26 19:30:00|235.05|230.95|233.41|229.31|235.15|231.05|232.82|228.72|802
1643225700000|2022-01-26 19:35:00|233.37|229.27|234.65|230.55|235.1|231|232.4|228.3|833
1643226000000|2022-01-26 19:40:00|234.66|230.56|232.63|228.53|234.81|230.71|232.59|228.49|814
1643226300000|2022-01-26 19:45:00|232.61|228.51|230.19|226.09|232.91|228.81|230.1|226|798
1643226600000|2022-01-26 19:50:00|230.28|226.18|231.31|227.21|231.89|227.79|229.79|225.69|828
1643226900000|2022-01-26 19:55:00|231.32|227.22|231.22|227.12|231.37|227.27|230.51|226.41|698
1643227200000|2022-01-26 20:00:00|231.23|227.13|228.12|224.02|231.23|227.13|227.53|223.43|769
1643227500000|2022-01-26 20:05:00|228.13|224.03|227.07|222.97|228.86|224.76|227.07|222.97|707
1643227800000|2022-01-26 20:10:00|227.06|222.96|227.35|223.25|228.61|224.51|227.06|222.96|677
1643228100000|2022-01-26 20:15:00|227.36|223.26|225.55|221.45|227.75|223.65|225.3|221.2|730
1643228400000|2022-01-26 20:20:00|225.56|221.46|225.95|221.85|226.3|222.2|224.49|220.39|740
1643228700000|2022-01-26 20:25:00|225.94|221.84|227.43|223.33|227.95|223.85|225.24|221.14|667
1643229000000|2022-01-26 20:30:00|227.44|223.34|226.22|222.12|227.75|223.65|226.13|222.03|614
1643229300000|2022-01-26 20:35:00|226.23|222.13|225.93|221.83|226.8|222.7|224.63|220.53|656
1643229600000|2022-01-26 20:40:00|225.94|221.84|226.37|222.27|226.92|222.82|225.6|221.5|648
1643229900000|2022-01-26 20:45:00|226.34|222.24|226.29|222.19|226.95|222.85|225.52|221.42|632
1643230200000|2022-01-26 20:50:00|226.26|222.16|227.16|223.06|227.16|223.06|225.64|221.54|539
1643230500000|2022-01-26 20:55:00|227.14|223.04|226.64|222.54|227.17|223.07|226.28|222.18|612
1643230800000|2022-01-26 21:00:00|226.68|222.58|227.36|223.26|227.7|223.6|226.6|222.5|441
1643231100000|2022-01-26 21:05:00|227.41|223.31|227.26|223.16|227.72|223.62|226.71|222.61|455
1643231400000|2022-01-26 21:10:00|227.27|223.17|226.84|222.74|227.62|223.52|226.68|222.58|346
1643231700000|2022-01-26 21:15:00|226.83|222.73|225.83|221.73|227.16|223.06|225.74|221.64|442
1643232000000|2022-01-26 21:20:00|225.82|221.72|225.16|221.06|225.86|221.76|224.92|220.82|461
1643232300000|2022-01-26 21:25:00|225.18|221.08|226.13|222.03|226.37|222.27|225.01|220.91|399
1643232600000|2022-01-26 21:30:00|226.12|222.02|223.76|219.66|226.12|222.02|223.73|219.63|495
1643232900000|2022-01-26 21:35:00|223.71|219.61|222.96|218.86|223.96|219.86|222.83|218.73|488
1643233200000|2022-01-26 21:40:00|222.95|218.85|223.07|218.97|224.01|219.91|222.68|218.58|369
1643233500000|2022-01-26 21:45:00|223.06|218.96|221.67|217.57|223.12|219.02|221.42|217.32|498
1643233800000|2022-01-26 21:50:00|221.68|217.58|221.26|217.16|221.92|217.82|220.8|216.7|468
1643234100000|2022-01-26 21:55:00|221.24|217.14|221.18|217.08|221.89|217.79|220.73|216.63|529
1643234400000|2022-01-26 22:00:00|221.17|217.07|221.5|217.4|221.87|217.77|220.56|216.46|456
1643234700000|2022-01-26 22:05:00|221.49|217.39|221.24|217.14|221.51|217.41|220.61|216.51|355
1643235000000|2022-01-26 22:10:00|221.33|217.23|221.36|217.26|221.72|217.62|221.13|217.03|429
1643235300000|2022-01-26 22:15:00|221.35|217.25|222.3|218.2|222.34|218.24|221.25|217.15|303
1643235600000|2022-01-26 22:20:00|222.33|218.23|221.7|217.6|222.39|218.29|221.66|217.56|312
1643235900000|2022-01-26 22:25:00|221.72|217.62|222.14|218.04|222.27|218.17|221.72|217.62|167
1643236200000|2022-01-26 22:30:00|222.15|218.05|222.78|218.68|222.8|218.7|222.1|218|133
1643236500000|2022-01-26 22:35:00|222.76|218.66|222.79|218.69|222.92|218.82|222.73|218.63|92
1643236800000|2022-01-26 22:40:00|222.88|218.78|222.55|218.45|223.24|219.14|222.53|218.43|184
1643237100000|2022-01-26 22:45:00|222.52|218.42|222.66|218.56|222.74|218.64|222.44|218.34|124
1643237400000|2022-01-26 22:50:00|222.65|218.55|222.91|218.81|222.94|218.84|222.54|218.44|160
1643237700000|2022-01-26 22:55:00|222.92|218.82|222.81|218.71|222.97|218.87|222.65|218.55|155
1643238000000|2022-01-26 23:00:00|222.82|218.72|223.26|219.16|223.3|219.2|222.57|218.47|244
1643238300000|2022-01-26 23:05:00|223.29|219.19|223.55|219.45|223.58|219.48|223.26|219.16|175
1643238600000|2022-01-26 23:10:00|223.58|219.48|224.01|219.91|224.65|220.55|223.51|219.41|422
1643238900000|2022-01-26 23:15:00|224.07|219.97|224.14|220.04|224.14|220.04|223.51|219.41|267
1643239200000|2022-01-26 23:20:00|224.15|220.05|224.69|220.59|225.12|221.02|224.1|220|396
1643239500000|2022-01-26 23:25:00|224.7|220.6|224.74|220.64|224.74|220.64|224.27|220.17|263
1643239800000|2022-01-26 23:30:00|224.71|220.61|224.07|219.97|224.89|220.79|223.9|219.8|311
1643240100000|2022-01-26 23:35:00|224.06|219.96|223.5|219.4|224.29|220.19|223.49|219.39|260
1643240400000|2022-01-26 23:40:00|223.55|219.45|223.67|219.57|223.96|219.86|223.48|219.38|242
1643240700000|2022-01-26 23:45:00|223.7|219.6|223.85|219.75|224.2|220.1|223.65|219.55|237
1643241000000|2022-01-26 23:50:00|223.83|219.73|223.32|219.22|223.9|219.8|223.24|219.14|219
1643241300000|2022-01-26 23:55:00|223.31|219.21|223.48|219.38|223.7|219.6|223.14|219.04|285
1643241600000|2022-01-27 00:00:00|223.47|219.37|223.3|219.2|223.57|219.47|221.58|217.48|511
1643241900000|2022-01-27 00:05:00|223.28|219.18|224.41|220.31|224.53|220.43|223.08|218.98|477
1643242200000|2022-01-27 00:10:00|224.42|220.32|224.48|220.38|224.55|220.45|223.69|219.59|341
1643242500000|2022-01-27 00:15:00|224.54|220.44|224.41|220.31|225.14|221.04|224.22|220.12|363
1643242800000|2022-01-27 00:20:00|224.4|220.3|224.62|220.52|224.63|220.53|224.21|220.11|262
1643243100000|2022-01-27 00:25:00|224.64|220.54|224.37|220.27|224.85|220.75|224.27|220.17|265
1643243400000|2022-01-27 00:30:00|224.38|220.28|223.91|219.81|224.89|220.79|223.78|219.68|319
1643243700000|2022-01-27 00:35:00|223.84|219.74|224.62|220.52|224.71|220.61|223.76|219.66|239
1643244000000|2022-01-27 00:40:00|224.64|220.54|224.5|220.4|224.93|220.83|224.28|220.18|277
1643244300000|2022-01-27 00:45:00|224.49|220.39|224.61|220.51|224.71|220.61|224.32|220.22|266
1643244600000|2022-01-27 00:50:00|224.63|220.53|224.09|219.99|224.68|220.58|224.09|219.99|239
1643244900000|2022-01-27 00:55:00|224.08|219.98|224.18|220.08|224.46|220.36|223.82|219.72|242
1643245200000|2022-01-27 01:00:00|224.2|220.1|223.57|219.47|224.28|220.18|223.39|219.29|338
1643245500000|2022-01-27 01:05:00|223.58|219.48|222.51|218.41|223.63|219.53|222.24|218.14|347
1643245800000|2022-01-27 01:10:00|222.49|218.39|222.53|218.43|223.15|219.05|222.4|218.3|311
1643246100000|2022-01-27 01:15:00|222.55|218.45|221.74|217.64|222.84|218.74|221.69|217.59|337
1643246400000|2022-01-27 01:20:00|221.71|217.61|221.73|217.63|221.88|217.78|221.4|217.3|363
1643246700000|2022-01-27 01:25:00|221.72|217.62|221.53|217.43|222.23|218.13|221.53|217.43|281
1643247000000|2022-01-27 01:30:00|221.52|217.42|219.65|215.55|221.53|217.43|219.62|215.52|472
1643247300000|2022-01-27 01:35:00|219.62|215.52|219.27|215.17|220.17|216.07|219.24|215.14|487
1643247600000|2022-01-27 01:40:00|219.22|215.12|220.43|216.33|220.43|216.33|219.12|215.02|417
1643247900000|2022-01-27 01:45:00|220.42|216.32|219.31|215.21|220.62|216.52|219.17|215.07|477
1643248200000|2022-01-27 01:50:00|219.3|215.2|218.4|214.3|219.67|215.57|218.39|214.29|411
1643248500000|2022-01-27 01:55:00|218.39|214.29|217.6|213.5|218.77|214.67|217.42|213.32|550
1643248800000|2022-01-27 02:00:00|217.63|213.53|217.58|213.48|218.25|214.15|217.08|212.98|505
1643249100000|2022-01-27 02:05:00|217.55|213.45|216.69|212.59|217.62|213.52|216.26|212.16|515
1643249400000|2022-01-27 02:10:00|216.72|212.62|216.42|212.32|216.92|212.82|215.86|211.76|454
1643249700000|2022-01-27 02:15:00|216.41|212.31|216.43|212.33|217.02|212.92|216.17|212.07|492
1643250000000|2022-01-27 02:20:00|216.41|212.31|215.73|211.63|216.59|212.49|215.33|211.23|493
1643250300000|2022-01-27 02:25:00|215.76|211.66|216.35|212.25|216.37|212.27|215.18|211.08|474
1643250600000|2022-01-27 02:30:00|216.31|212.21|215.57|211.47|216.47|212.37|215.37|211.27|380
1643250900000|2022-01-27 02:35:00|215.63|211.53|216.31|212.21|216.57|212.47|215.51|211.41|314
1643251200000|2022-01-27 02:40:00|216.3|212.2|216.59|212.49|216.75|212.65|216.22|212.12|304
1643251500000|2022-01-27 02:45:00|216.57|212.47|217.31|213.21|217.31|213.21|216.56|212.46|366
1643251800000|2022-01-27 02:50:00|217.33|213.23|217.34|213.24|217.45|213.35|217.04|212.94|296
1643252100000|2022-01-27 02:55:00|217.33|213.23|217.36|213.26|217.48|213.38|216.86|212.76|241
1643252400000|2022-01-27 03:00:00|217.41|213.31|217.58|213.48|217.85|213.75|217.28|213.18|267
1643252700000|2022-01-27 03:05:00|217.57|213.47|218.33|214.23|218.34|214.24|217.26|213.16|333
1643253000000|2022-01-27 03:10:00|218.32|214.22|217.66|213.56|218.32|214.22|217.58|213.48|305
1643253300000|2022-01-27 03:15:00|217.67|213.57|217.79|213.69|218|213.9|217.52|213.42|228
1643253600000|2022-01-27 03:20:00|217.77|213.67|217.57|213.47|217.98|213.88|217.5|213.4|217
1643253900000|2022-01-27 03:25:00|217.56|213.46|218.26|214.16|218.32|214.22|217.43|213.33|201
1643254200000|2022-01-27 03:30:00|218.21|214.11|217.88|213.78|218.38|214.28|217.88|213.78|272
1643254500000|2022-01-27 03:35:00|217.92|213.82|216.8|212.7|217.92|213.82|216.72|212.62|225
1643254800000|2022-01-27 03:40:00|216.85|212.75|215.27|211.17|217.01|212.91|214.65|210.55|448
1643255100000|2022-01-27 03:45:00|215.29|211.19|215.37|211.27|215.94|211.84|215.18|211.08|447
1643255400000|2022-01-27 03:50:00|215.38|211.28|216.5|212.4|216.67|212.57|215.36|211.26|352
1643255700000|2022-01-27 03:55:00|216.57|212.47|216.21|212.11|216.6|212.5|215.96|211.86|361
1643256000000|2022-01-27 04:00:00|216.22|212.12|216.06|211.96|216.68|212.58|215.76|211.66|289
1643256300000|2022-01-27 04:05:00|216.05|211.95|217.49|213.39|217.49|213.39|215.87|211.77|293
1643256600000|2022-01-27 04:10:00|217.48|213.38|217.12|213.02|217.9|213.8|217.12|213.02|341
1643256900000|2022-01-27 04:15:00|217.13|213.03|217.4|213.3|217.45|213.35|216.44|212.34|328
1643257200000|2022-01-27 04:20:00|217.39|213.29|216.38|212.28|217.5|213.4|216.14|212.04|369
1643257500000|2022-01-27 04:25:00|216.37|212.27|216.94|212.84|216.94|212.84|216.18|212.08|246
1643257800000|2022-01-27 04:30:00|216.93|212.83|217.51|213.41|217.67|213.57|216.52|212.42|269
1643258100000|2022-01-27 04:35:00|217.56|213.46|217.88|213.78|217.95|213.85|217.45|213.35|222
1643258400000|2022-01-27 04:40:00|217.9|213.8|217.64|213.54|217.9|213.8|217.61|213.51|153
1643258700000|2022-01-27 04:45:00|217.65|213.55|218.47|214.37|218.63|214.53|217.65|213.55|280
1643259000000|2022-01-27 04:50:00|218.48|214.38|218.49|214.39|218.6|214.5|218.38|214.28|167
1643259300000|2022-01-27 04:55:00|218.5|214.4|218.55|214.45|218.66|214.56|218.38|214.28|145
1643259600000|2022-01-27 05:00:00|218.57|214.47|218.99|214.89|219.01|214.91|218.56|214.46|184
1643259900000|2022-01-27 05:05:00|219|214.9|219.08|214.98|219.78|215.68|218.78|214.68|285
1643260200000|2022-01-27 05:10:00|219.1|215|218.63|214.53|219.23|215.13|218.61|214.51|168
1643260500000|2022-01-27 05:15:00|218.68|214.58|219.36|215.26|219.48|215.38|218.54|214.44|190
1643260800000|2022-01-27 05:20:00|219.37|215.27|219.43|215.33|219.59|215.49|219.3|215.2|244
1643261100000|2022-01-27 05:25:00|219.42|215.32|219.49|215.39|219.71|215.61|219.31|215.21|227
1643261400000|2022-01-27 05:30:00|219.51|215.41|219.4|215.3|219.8|215.7|219.38|215.28|224
1643261700000|2022-01-27 05:35:00|219.39|215.29|218.7|214.6|219.59|215.49|218.66|214.56|209
1643262000000|2022-01-27 05:40:00|218.75|214.65|218.82|214.72|218.93|214.83|218.55|214.45|168
1643262300000|2022-01-27 05:45:00|218.77|214.67|219.32|215.22|219.46|215.36|218.66|214.56|247
1643262600000|2022-01-27 05:50:00|219.35|215.25|218.99|214.89|219.54|215.44|218.96|214.86|239
1643262900000|2022-01-27 05:55:00|219.03|214.93|219.32|215.22|219.46|215.36|218.85|214.75|250
1643263200000|2022-01-27 06:00:00|219.28|215.18|219.17|215.07|219.53|215.43|218.94|214.84|238
1643263500000|2022-01-27 06:05:00|219.19|215.09|218.83|214.73|219.2|215.1|218.51|214.41|265
1643263800000|2022-01-27 06:10:00|218.84|214.74|218.75|214.65|219|214.9|218.7|214.6|177
1643264100000|2022-01-27 06:15:00|218.78|214.68|218.97|214.87|219|214.9|218.44|214.34|126
1643264400000|2022-01-27 06:20:00|218.92|214.82|219.33|215.23|219.5|215.4|218.91|214.81|206
1643264700000|2022-01-27 06:25:00|219.35|215.25|218.9|214.8|219.5|215.4|218.88|214.78|226
1643265000000|2022-01-27 06:30:00|218.87|214.77|219.33|215.23|219.35|215.25|218.87|214.77|150
1643265300000|2022-01-27 06:35:00|219.32|215.22|219.91|215.81|220|215.9|219.23|215.13|148
1643265600000|2022-01-27 06:40:00|219.89|215.79|220.01|215.91|220.33|216.23|219.89|215.79|204
1643265900000|2022-01-27 06:45:00|220|215.9|219.95|215.85|220.25|216.15|219.81|215.71|138
1643266200000|2022-01-27 06:50:00|219.96|215.86|220.37|216.27|220.37|216.27|219.9|215.8|123
1643266500000|2022-01-27 06:55:00|220.4|216.3|220.41|216.31|220.53|216.43|220.31|216.21|135
1643266800000|2022-01-27 07:00:00|220.44|216.34|220.43|216.33|220.57|216.47|220.28|216.18|171
1643267100000|2022-01-27 07:05:00|220.45|216.35|220.5|216.4|220.81|216.71|220.45|216.35|156
1643267400000|2022-01-27 07:10:00|220.56|216.46|219.9|215.8|220.73|216.63|219.86|215.76|244
1643267700000|2022-01-27 07:15:00|219.85|215.75|220.77|216.67|220.89|216.79|219.84|215.74|272
1643268000000|2022-01-27 07:20:00|220.81|216.71|220.74|216.64|220.89|216.79|220.55|216.45|157
1643268300000|2022-01-27 07:25:00|220.75|216.65|221.38|217.28|221.74|217.64|220.75|216.65|305
1643268600000|2022-01-27 07:30:00|221.39|217.29|221.36|217.26|221.55|217.45|221.21|217.11|239
1643268900000|2022-01-27 07:35:00|221.35|217.25|221.18|217.08|221.41|217.31|221.04|216.94|188
1643269200000|2022-01-27 07:40:00|221.17|217.07|221.37|217.27|221.41|217.31|221.09|216.99|164
1643269500000|2022-01-27 07:45:00|221.36|217.26|220.74|216.64|221.36|217.26|220.55|216.45|190
1643269800000|2022-01-27 07:50:00|220.72|216.62|220.79|216.69|220.93|216.83|220.47|216.37|146
1643270100000|2022-01-27 07:55:00|220.8|216.7|220.31|216.21|220.94|216.84|220.21|216.11|255
1643270400000|2022-01-27 08:00:00|220.32|216.22|220.28|216.18|220.55|216.45|220.19|216.09|285
1643270700000|2022-01-27 08:05:00|220.29|216.19|220.42|216.32|220.7|216.6|220.24|216.14|201
1643271000000|2022-01-27 08:10:00|220.41|216.31|220.84|216.74|220.92|216.82|220.27|216.17|172
1643271300000|2022-01-27 08:15:00|220.86|216.76|220.37|216.27|220.86|216.76|220.2|216.1|219
1643271600000|2022-01-27 08:20:00|220.32|216.22|219.93|215.83|220.63|216.53|219.82|215.72|216
1643271900000|2022-01-27 08:25:00|219.95|215.85|219.91|215.81|220.21|216.11|219.79|215.69|150
1643272200000|2022-01-27 08:30:00|219.97|215.87|219.24|215.14|220.5|216.4|219.21|215.11|296
1643272500000|2022-01-27 08:35:00|219.23|215.13|219.39|215.29|219.8|215.7|218.56|214.46|398
1643272800000|2022-01-27 08:40:00|219.36|215.26|220.54|216.44|220.54|216.44|219.04|214.94|291
1643273100000|2022-01-27 08:45:00|220.59|216.49|221.42|217.32|221.56|217.46|220.38|216.28|339
1643273400000|2022-01-27 08:50:00|221.4|217.3|221.66|217.56|221.82|217.72|221.23|217.13|278
1643273700000|2022-01-27 08:55:00|221.64|217.54|222.19|218.09|222.41|218.31|221.47|217.37|266
1643274000000|2022-01-27 09:00:00|222.17|218.07|221.83|217.73|222.33|218.23|221.61|217.51|283
1643274300000|2022-01-27 09:05:00|221.8|217.7|221.41|217.31|221.84|217.74|221.32|217.22|207
1643274600000|2022-01-27 09:10:00|221.43|217.33|221.77|217.67|222.11|218.01|221.29|217.19|261
1643274900000|2022-01-27 09:15:00|221.76|217.66|222.3|218.2|222.35|218.25|221.56|217.46|229
1643275200000|2022-01-27 09:20:00|222.31|218.21|223.13|219.03|223.24|219.14|221.72|217.62|337
1643275500000|2022-01-27 09:25:00|223.14|219.04|222.72|218.62|223.14|219.04|222.67|218.57|307
1643275800000|2022-01-27 09:30:00|222.71|218.61|222.32|218.22|222.78|218.68|222.26|218.16|274
1643276100000|2022-01-27 09:35:00|222.31|218.21|222.73|218.63|222.75|218.65|222.03|217.93|264
1643276400000|2022-01-27 09:40:00|222.69|218.59|222.87|218.77|222.97|218.87|222.48|218.38|234
1643276700000|2022-01-27 09:45:00|222.84|218.74|222.69|218.59|222.92|218.82|222.55|218.45|181
1643277000000|2022-01-27 09:50:00|222.68|218.58|222.42|218.32|222.86|218.76|222.41|218.31|199
1643277300000|2022-01-27 09:55:00|222.45|218.35|221.84|217.74|222.53|218.43|221.51|217.41|281
1643277600000|2022-01-27 10:00:00|221.85|217.75|222|217.9|222.03|217.93|221.31|217.21|267
1643277900000|2022-01-27 10:05:00|222.02|217.92|222.53|218.43|222.53|218.43|221.77|217.67|154
1643278200000|2022-01-27 10:10:00|222.55|218.45|222.22|218.12|222.71|218.61|221.72|217.62|255
1643278500000|2022-01-27 10:15:00|222.24|218.14|221.75|217.65|222.47|218.37|221.61|217.51|216
1643278800000|2022-01-27 10:20:00|221.8|217.7|221.56|217.46|222|217.9|221.55|217.45|204
1643279100000|2022-01-27 10:25:00|221.57|217.47|221.47|217.37|221.78|217.68|221.46|217.36|183
1643279400000|2022-01-27 10:30:00|221.48|217.38|220.65|216.55|221.48|217.38|220.38|216.28|353
1643279700000|2022-01-27 10:35:00|220.66|216.56|220.75|216.65|220.84|216.74|220.46|216.36|177
1643280000000|2022-01-27 10:40:00|220.76|216.66|220.01|215.91|220.79|216.69|220.01|215.91|177
1643280300000|2022-01-27 10:45:00|219.99|215.89|220.11|216.01|220.63|216.53|219.95|215.85|248
1643280600000|2022-01-27 10:50:00|220.14|216.04|220.05|215.95|220.16|216.06|219.67|215.57|183
1643280900000|2022-01-27 10:55:00|220.07|215.97|220.2|216.1|220.41|216.31|219.73|215.63|219
1643281200000|2022-01-27 11:00:00|220.16|216.06|220.37|216.27|220.62|216.52|220.16|216.06|271
1643281500000|2022-01-27 11:05:00|220.38|216.28|220.7|216.6|220.72|216.62|220.37|216.27|107
1643281800000|2022-01-27 11:10:00|220.71|216.61|220.92|216.82|221|216.9|220.67|216.57|136
1643282100000|2022-01-27 11:15:00|220.91|216.81|220.84|216.74|221.35|217.25|220.82|216.72|193
1643282400000|2022-01-27 11:20:00|220.82|216.72|220.93|216.83|220.96|216.86|220.6|216.5|143
1643282700000|2022-01-27 11:25:00|220.89|216.79|221.82|217.72|221.91|217.81|220.89|216.79|220
1643283000000|2022-01-27 11:30:00|221.84|217.74|222.49|218.39|222.5|218.4|221.84|217.74|153
1643283300000|2022-01-27 11:35:00|222.46|218.36|222.13|218.03|222.85|218.75|222.03|217.93|288
1643283600000|2022-01-27 11:40:00|222.19|218.09|222.53|218.43|222.74|218.64|222.14|218.04|318
1643283900000|2022-01-27 11:45:00|222.57|218.47|222.18|218.08|222.57|218.47|222.13|218.03|321
1643284200000|2022-01-27 11:50:00|222.17|218.07|222.63|218.53|222.65|218.55|222.08|217.98|214
1643284500000|2022-01-27 11:55:00|222.58|218.48|222.99|218.89|223|218.9|222.19|218.09|272
1643284800000|2022-01-27 12:00:00|222.98|218.88|223.86|219.76|224.11|220.01|222.98|218.88|316
1643285100000|2022-01-27 12:05:00|223.83|219.73|223.46|219.36|223.83|219.73|223.27|219.17|266
1643285400000|2022-01-27 12:10:00|223.42|219.32|224.21|220.11|224.31|220.21|223.35|219.25|285
1643285700000|2022-01-27 12:15:00|224.2|220.1|223.56|219.46|224.33|220.23|223.55|219.45|250
1643286000000|2022-01-27 12:20:00|223.55|219.45|223.13|219.03|223.74|219.64|223.01|218.91|262
1643286300000|2022-01-27 12:25:00|223.12|219.02|223.13|219.03|223.27|219.17|222.99|218.89|182
1643286600000|2022-01-27 12:30:00|223.14|219.04|222.45|218.35|223.38|219.28|222.45|218.35|299
1643286900000|2022-01-27 12:35:00|222.46|218.36|222.64|218.54|222.88|218.78|222.35|218.25|222
1643287200000|2022-01-27 12:40:00|222.62|218.52|222.85|218.75|222.92|218.82|222.45|218.35|278
1643287500000|2022-01-27 12:45:00|222.86|218.76|223.51|219.41|223.73|219.63|222.76|218.66|223
1643287800000|2022-01-27 12:50:00|223.5|219.4|223.69|219.59|223.85|219.75|223.46|219.36|145
1643288100000|2022-01-27 12:55:00|223.73|219.63|223.61|219.51|223.81|219.71|223.5|219.4|145
1643288400000|2022-01-27 13:00:00|223.59|219.49|223.93|219.83|224.27|220.17|223.32|219.22|279
1643288700000|2022-01-27 13:05:00|223.95|219.85|224.47|220.37|224.49|220.39|223.9|219.8|164
1643289000000|2022-01-27 13:10:00|224.46|220.36|224.34|220.24|224.54|220.44|224.16|220.06|249
1643289300000|2022-01-27 13:15:00|224.35|220.25|224.7|220.6|224.73|220.63|224.23|220.13|205
1643289600000|2022-01-27 13:20:00|224.69|220.59|224.77|220.67|224.82|220.72|224.55|220.45|180
1643289900000|2022-01-27 13:25:00|224.76|220.66|224.63|220.53|224.9|220.8|224.53|220.43|191
1643290200000|2022-01-27 13:30:00|224.64|220.54|223.82|219.72|224.75|220.65|223.64|219.54|300
1643290500000|2022-01-27 13:35:00|223.83|219.73|223.72|219.62|223.94|219.84|223.39|219.29|256
1643290800000|2022-01-27 13:40:00|223.71|219.61|224.27|220.17|224.34|220.24|223.7|219.6|187
1643291100000|2022-01-27 13:45:00|224.31|220.21|225.08|220.98|225.2|221.1|224.25|220.15|304
1643291400000|2022-01-27 13:50:00|225.12|221.02|224.67|220.57|225.12|221.02|224.52|220.42|254
1643291700000|2022-01-27 13:55:00|224.61|220.51|224.82|220.72|224.82|220.72|224.45|220.35|164
1643292000000|2022-01-27 14:00:00|224.83|220.73|224.91|220.81|224.93|220.83|224.65|220.55|165
1643292300000|2022-01-27 14:05:00|224.95|220.85|224.75|220.65|224.95|220.85|224.41|220.31|149
1643292600000|2022-01-27 14:10:00|224.74|220.64|225.68|221.58|225.75|221.65|224.55|220.45|301
1643292900000|2022-01-27 14:15:00|225.71|221.61|226.23|222.13|226.65|222.55|225.5|221.4|324
1643293200000|2022-01-27 14:20:00|226.27|222.17|225.65|221.55|226.32|222.22|225.45|221.35|279
1643293500000|2022-01-27 14:25:00|225.67|221.57|225.8|221.7|225.86|221.76|225.51|221.41|247
1643293800000|2022-01-27 14:30:00|225.84|221.74|225.83|221.73|226.66|222.56|224.97|220.87|537
1643294100000|2022-01-27 14:35:00|225.77|221.67|224.7|220.6|225.81|221.71|224.34|220.24|568
1643294400000|2022-01-27 14:40:00|224.73|220.63|225.62|221.52|225.89|221.79|224.73|220.63|357
1643294700000|2022-01-27 14:45:00|225.61|221.51|225.52|221.42|225.95|221.85|224.96|220.86|345
1643295000000|2022-01-27 14:50:00|225.56|221.46|225.31|221.21|225.79|221.69|225.14|221.04|334
1643295300000|2022-01-27 14:55:00|225.3|221.2|224.83|220.73|225.32|221.22|224.31|220.21|407
1643295600000|2022-01-27 15:00:00|224.79|220.69|225.66|221.56|225.7|221.6|224.34|220.24|514
1643295900000|2022-01-27 15:05:00|225.65|221.55|225.6|221.5|225.83|221.73|225.34|221.24|447
1643296200000|2022-01-27 15:10:00|225.61|221.51|225.83|221.73|226.21|222.11|225.54|221.44|381
1643296500000|2022-01-27 15:15:00|225.91|221.81|225.39|221.29|226.2|222.1|225.34|221.24|392
1643296800000|2022-01-27 15:20:00|225.4|221.3|225.38|221.28|225.65|221.55|225.3|221.2|343
1643297100000|2022-01-27 15:25:00|225.36|221.26|224.74|220.64|225.46|221.36|224.71|220.61|422
1643297400000|2022-01-27 15:30:00|224.73|220.63|224.91|220.81|224.93|220.83|224.08|219.98|319
1643297700000|2022-01-27 15:35:00|224.9|220.8|224.28|220.18|224.91|220.81|224.17|220.07|341
1643298000000|2022-01-27 15:40:00|224.31|220.21|225.06|220.96|225.18|221.08|224.21|220.11|302
1643298300000|2022-01-27 15:45:00|225.09|220.99|224.19|220.09|225.25|221.15|224.15|220.05|295
1643298600000|2022-01-27 15:50:00|224.15|220.05|223.57|219.47|224.3|220.2|223.42|219.32|366
1643298900000|2022-01-27 15:55:00|223.56|219.46|224.63|220.53|224.7|220.6|223.52|219.42|292
1643299200000|2022-01-27 16:00:00|224.59|220.49|224.32|220.22|224.76|220.66|224.18|220.08|227
1643299500000|2022-01-27 16:05:00|224.35|220.25|222.9|218.8|224.35|220.25|222.82|218.72|306
1643299800000|2022-01-27 16:10:00|222.92|218.82|223.74|219.64|223.95|219.85|222.92|218.82|269
1643300100000|2022-01-27 16:15:00|223.75|219.65|222.95|218.85|223.8|219.7|222.35|218.25|381
1643300400000|2022-01-27 16:20:00|223|218.9|223.69|219.59|223.81|219.71|222.79|218.69|299
1643300700000|2022-01-27 16:25:00|223.68|219.58|223.56|219.46|223.69|219.59|222.78|218.68|306
1643301000000|2022-01-27 16:30:00|223.57|219.47|225.12|221.02|225.37|221.27|223.48|219.38|370
1643301300000|2022-01-27 16:35:00|225.09|220.99|224.54|220.44|225.28|221.18|224.28|220.18|341
1643301600000|2022-01-27 16:40:00|224.53|220.43|224.61|220.51|225.61|221.51|224.53|220.43|348
1643301900000|2022-01-27 16:45:00|224.62|220.52|224.41|220.31|224.99|220.89|224.35|220.25|307
1643302200000|2022-01-27 16:50:00|224.4|220.3|224.63|220.53|224.64|220.54|224.19|220.09|295
1643302500000|2022-01-27 16:55:00|224.6|220.5|224.22|220.12|224.63|220.53|224.12|220.02|287
1643302800000|2022-01-27 17:00:00|224.18|220.08|224.49|220.39|224.51|220.41|223.8|219.7|321
1643303100000|2022-01-27 17:05:00|224.48|220.38|223.43|219.33|224.73|220.63|223.41|219.31|317
1643303400000|2022-01-27 17:10:00|223.45|219.35|222.51|218.41|223.51|219.41|222.34|218.24|299
1643303700000|2022-01-27 17:15:00|222.48|218.38|222.2|218.1|222.91|218.81|221.83|217.73|331
1643304000000|2022-01-27 17:20:00|222.21|218.11|222.33|218.23|222.46|218.36|221.94|217.84|330
1643304300000|2022-01-27 17:25:00|222.35|218.25|223.28|219.18|223.43|219.33|222.35|218.25|350
1643304600000|2022-01-27 17:30:00|223.29|219.19|222.64|218.54|223.47|219.37|222.62|218.52|312
1643304900000|2022-01-27 17:35:00|222.65|218.55|222.24|218.14|222.68|218.58|222.05|217.95|336
1643305200000|2022-01-27 17:40:00|222.22|218.12|222.33|218.23|222.49|218.39|222.12|218.02|245
1643305500000|2022-01-27 17:45:00|222.3|218.2|222.42|218.32|222.58|218.48|222.09|217.99|285
1643305800000|2022-01-27 17:50:00|222.45|218.35|223.01|218.91|223.05|218.95|222.41|218.31|234
1643306100000|2022-01-27 17:55:00|222.99|218.89|223.14|219.04|223.51|219.41|222.99|218.89|244
1643306400000|2022-01-27 18:00:00|223.16|219.06|222.56|218.46|223.75|219.65|222.49|218.39|342
1643306700000|2022-01-27 18:05:00|222.49|218.39|222.24|218.14|222.79|218.69|222.11|218.01|291
1643307000000|2022-01-27 18:10:00|222.23|218.13|222.27|218.17|222.33|218.23|221.68|217.58|302
1643307300000|2022-01-27 18:15:00|222.29|218.19|221.78|217.68|222.79|218.69|221.77|217.67|339
1643307600000|2022-01-27 18:20:00|221.79|217.69|221.73|217.63|222.03|217.93|221.67|217.57|201
1643307900000|2022-01-27 18:25:00|221.69|217.59|221.82|217.72|222.36|218.26|221.69|217.59|288
1643308200000|2022-01-27 18:30:00|221.83|217.73|222.34|218.24|222.42|218.32|221.74|217.64|310
1643308500000|2022-01-27 18:35:00|222.36|218.26|222.54|218.44|222.79|218.69|222.33|218.23|296
1643308800000|2022-01-27 18:40:00|222.53|218.43|222.93|218.83|222.94|218.84|222.36|218.26|263
1643309100000|2022-01-27 18:45:00|222.92|218.82|223.15|219.05|223.19|219.09|222.43|218.33|235
1643309400000|2022-01-27 18:50:00|223.14|219.04|223.23|219.13|223.27|219.17|222.84|218.74|315
1643309700000|2022-01-27 18:55:00|223.24|219.14|223.85|219.75|224.39|220.29|223.19|219.09|331
1643310000000|2022-01-27 19:00:00|223.86|219.76|224.37|220.27|224.71|220.61|223.83|219.73|254
1643310300000|2022-01-27 19:05:00|224.36|220.26|224.29|220.19|224.67|220.57|223.95|219.85|217
1643310600000|2022-01-27 19:10:00|224.28|220.18|223.5|219.4|224.43|220.33|223.47|219.37|237
1643310900000|2022-01-27 19:15:00|223.48|219.38|223.58|219.48|223.68|219.58|223.12|219.02|248
1643311200000|2022-01-27 19:20:00|223.59|219.49|222.53|218.43|223.64|219.54|222.5|218.4|270
1643311500000|2022-01-27 19:25:00|222.54|218.44|222.4|218.3|222.68|218.58|222.27|218.17|262
1643311800000|2022-01-27 19:30:00|222.39|218.29|220.79|216.69|222.83|218.73|220.72|216.62|342
1643312100000|2022-01-27 19:35:00|220.8|216.7|220.54|216.44|221.22|217.12|220.34|216.24|385
1643312400000|2022-01-27 19:40:00|220.6|216.5|221.87|217.77|221.9|217.8|220.51|216.41|384
1643312700000|2022-01-27 19:45:00|221.72|217.62|222|217.9|222.42|218.32|221.44|217.34|343
1643313000000|2022-01-27 19:50:00|222.01|217.91|221.56|217.46|222.01|217.91|221.46|217.36|310
1643313300000|2022-01-27 19:55:00|221.55|217.45|221.57|217.47|221.92|217.82|221.2|217.1|285
1643313600000|2022-01-27 20:00:00|221.56|217.46|221.7|217.6|222.25|218.15|221.33|217.23|346
1643313900000|2022-01-27 20:05:00|221.72|217.62|222.02|217.92|222.79|218.69|221.59|217.49|322
1643314200000|2022-01-27 20:10:00|222.06|217.96|220.36|216.26|222.33|218.23|220.21|216.11|391
1643314500000|2022-01-27 20:15:00|220.35|216.25|219.64|215.54|220.41|216.31|218.71|214.61|499
1643314800000|2022-01-27 20:20:00|219.67|215.57|218.72|214.62|219.73|215.63|218.27|214.17|436
1643315100000|2022-01-27 20:25:00|218.68|214.58|218.74|214.64|219.8|215.7|218.57|214.47|439
1643315400000|2022-01-27 20:30:00|218.81|214.71|217.8|213.7|218.95|214.85|217.74|213.64|441
1643315700000|2022-01-27 20:35:00|217.81|213.71|217.89|213.79|218.51|214.41|217.5|213.4|443
1643316000000|2022-01-27 20:40:00|217.88|213.78|218.42|214.32|218.9|214.8|217.73|213.63|252
1643316300000|2022-01-27 20:45:00|218.43|214.33|218.99|214.89|219.35|215.25|218.31|214.21|368
1643316600000|2022-01-27 20:50:00|218.96|214.86|217.69|213.59|218.96|214.86|217.61|213.51|301
1643316900000|2022-01-27 20:55:00|217.71|213.61|216.23|212.13|217.84|213.74|216.23|212.13|422
1643317200000|2022-01-27 21:00:00|216.25|212.15|216.45|212.35|217.76|213.66|215.88|211.78|522
1643317500000|2022-01-27 21:05:00|216.44|212.34|216.2|212.1|216.71|212.61|215.84|211.74|380
1643317800000|2022-01-27 21:10:00|216.17|212.07|215.43|211.33|216.22|212.12|215.02|210.92|538
1643318100000|2022-01-27 21:15:00|215.42|211.32|216.33|212.23|216.59|212.49|215.37|211.27|344
1643318400000|2022-01-27 21:20:00|216.32|212.22|217.25|213.15|217.3|213.2|215.85|211.75|351
1643318700000|2022-01-27 21:25:00|217.27|213.17|216.41|212.31|217.64|213.54|216.28|212.18|387
1643319000000|2022-01-27 21:30:00|216.42|212.32|216.96|212.86|217.41|213.31|216.36|212.26|491
1643319300000|2022-01-27 21:35:00|216.91|212.81|217.45|213.35|217.45|213.35|216.66|212.56|268
1643319600000|2022-01-27 21:40:00|217.48|213.38|217.72|213.62|217.72|213.62|217.2|213.1|210
1643319900000|2022-01-27 21:45:00|217.73|213.63|219.26|215.16|219.35|215.25|217.62|213.52|400
1643320200000|2022-01-27 21:50:00|219.29|215.19|217.93|213.83|219.34|215.24|217.92|213.82|379
1643320500000|2022-01-27 21:55:00|217.92|213.82|217.93|213.83|218.7|214.6|217.8|213.7|336
1643320800000|2022-01-27 22:00:00|217.92|213.82|217.49|213.39|217.95|213.85|217.42|213.32|232
1643321100000|2022-01-27 22:05:00|217.48|213.38|217.38|213.28|217.49|213.39|216.72|212.62|193
1643321400000|2022-01-27 22:10:00|217.4|213.3|216.46|212.36|217.4|213.3|216.39|212.29|317
1643321700000|2022-01-27 22:15:00|216.44|212.34|217.81|213.71|217.86|213.76|216.42|212.32|273
1643322000000|2022-01-27 22:20:00|217.83|213.73|217.64|213.54|217.96|213.86|217.44|213.34|300
1643322300000|2022-01-27 22:25:00|217.68|213.58|217.75|213.65|217.77|213.67|217.51|213.41|163
1643322600000|2022-01-27 22:30:00|217.78|213.68|217.72|213.62|217.97|213.87|217.72|213.62|87
1643322900000|2022-01-27 22:35:00|217.78|213.68|219.76|215.66|219.76|215.66|217.7|213.6|227
1643323200000|2022-01-27 22:40:00|219.77|215.67|222.09|217.99|222.09|217.99|219.59|215.49|430
1643323500000|2022-01-27 22:45:00|222.08|217.98|223.35|219.25|223.39|219.29|222.04|217.94|397
1643323800000|2022-01-27 22:50:00|223.36|219.26|222.34|218.24|223.45|219.35|222.3|218.2|336
1643324100000|2022-01-27 22:55:00|222.37|218.27|221.18|217.08|222.43|218.33|221.14|217.04|249
1643324400000|2022-01-27 23:00:00|221.17|217.07|221.82|217.72|222.06|217.96|221.15|217.05|375
1643324700000|2022-01-27 23:05:00|221.81|217.71|223.69|219.59|223.92|219.82|221.73|217.63|391
1643325000000|2022-01-27 23:10:00|223.66|219.56|224.12|220.02|224.21|220.11|223.17|219.07|374
1643325300000|2022-01-27 23:15:00|224.11|220.01|222.93|218.83|224.12|220.02|222.61|218.51|324
1643325600000|2022-01-27 23:20:00|222.92|218.82|222.52|218.42|222.96|218.86|222.31|218.21|246
1643325900000|2022-01-27 23:25:00|222.51|218.41|221.93|217.83|222.87|218.77|221.92|217.82|245
1643326200000|2022-01-27 23:30:00|221.94|217.84|222.46|218.36|222.52|218.42|221.76|217.66|272
1643326500000|2022-01-27 23:35:00|222.45|218.35|221.72|217.62|222.53|218.43|221.69|217.59|272
1643326800000|2022-01-27 23:40:00|221.75|217.65|222.75|218.65|222.82|218.72|221.68|217.58|278
1643327100000|2022-01-27 23:45:00|222.77|218.67|223.45|219.35|223.57|219.47|222.67|218.57|318
1643327400000|2022-01-27 23:50:00|223.44|219.34|224.32|220.22|224.5|220.4|223.22|219.12|360
1643327700000|2022-01-27 23:55:00|224.4|220.3|224.53|220.43|224.75|220.65|223.8|219.7|326
1643328000000|2022-01-28 00:00:00|224.54|220.44|226.28|222.18|226.51|222.41|224.36|220.26|511
1643328300000|2022-01-28 00:05:00|226.29|222.19|225.71|221.61|226.67|222.57|225.68|221.58|457
1643328600000|2022-01-28 00:10:00|225.77|221.67|225.55|221.45|225.91|221.81|225.13|221.03|393
1643328900000|2022-01-28 00:15:00|225.57|221.47|224.71|220.61|225.57|221.47|224.6|220.5|295
1643329200000|2022-01-28 00:20:00|224.73|220.63|224.17|220.07|224.73|220.63|224.13|220.03|221
1643329500000|2022-01-28 00:25:00|224.21|220.11|223.89|219.79|224.5|220.4|223.89|219.79|262
1643329800000|2022-01-28 00:30:00|223.88|219.78|223.46|219.36|223.89|219.79|223.41|219.31|236
1643330100000|2022-01-28 00:35:00|223.47|219.37|224.01|219.91|224.02|219.92|223.43|219.33|245
1643330400000|2022-01-28 00:40:00|224.04|219.94|223.24|219.14|224.04|219.94|223.19|219.09|234
1643330700000|2022-01-28 00:45:00|223.25|219.15|223.52|219.42|223.56|219.46|222.92|218.82|285
1643331000000|2022-01-28 00:50:00|223.51|219.41|223.77|219.67|223.9|219.8|223.23|219.13|260
1643331300000|2022-01-28 00:55:00|223.85|219.75|224.76|220.66|224.82|220.72|223.68|219.58|274
1643331600000|2022-01-28 01:00:00|224.75|220.65|224.77|220.67|224.82|220.72|224.23|220.13|335
1643331900000|2022-01-28 01:05:00|224.78|220.68|225.19|221.09|225.57|221.47|224.78|220.68|222
1643332200000|2022-01-28 01:10:00|225.2|221.1|225.41|221.31|225.66|221.56|225.18|221.08|239
1643332500000|2022-01-28 01:15:00|225.44|221.34|225.17|221.07|225.56|221.46|224.72|220.62|236
1643332800000|2022-01-28 01:20:00|225.16|221.06|223.86|219.76|225.23|221.13|223.74|219.64|232
1643333100000|2022-01-28 01:25:00|223.85|219.75|223.07|218.97|223.93|219.83|222.99|218.89|275
1643333400000|2022-01-28 01:30:00|223.08|218.98|221.24|217.14|223.08|218.98|221.13|217.03|409
1643333700000|2022-01-28 01:35:00|221.23|217.13|221.54|217.44|221.55|217.45|220.74|216.64|345
1643334000000|2022-01-28 01:40:00|221.55|217.45|221.42|217.32|221.81|217.71|221.15|217.05|309
1643334300000|2022-01-28 01:45:00|221.43|217.33|221.63|217.53|222.02|217.92|221.18|217.08|285
1643334600000|2022-01-28 01:50:00|221.65|217.55|222.29|218.19|222.31|218.21|221.61|217.51|247
1643334900000|2022-01-28 01:55:00|222.3|218.2|222.11|218.01|222.33|218.23|221.86|217.76|234
1643335200000|2022-01-28 02:00:00|222.09|217.99|220.67|216.57|222.4|218.3|220.62|216.52|322
1643335500000|2022-01-28 02:05:00|220.72|216.62|221.28|217.18|221.4|217.3|220.31|216.21|378
1643335800000|2022-01-28 02:10:00|221.33|217.23|221.38|217.28|221.9|217.8|221.16|217.06|235
1643336100000|2022-01-28 02:15:00|221.44|217.34|221.62|217.52|222|217.9|221.3|217.2|281
1643336400000|2022-01-28 02:20:00|221.63|217.53|222.57|218.47|222.63|218.53|221.62|217.52|217
1643336700000|2022-01-28 02:25:00|222.58|218.48|222.56|218.46|222.9|218.8|222.49|218.39|215
1643337000000|2022-01-28 02:30:00|222.49|218.39|223|218.9|223|218.9|222.15|218.05|254
1643337300000|2022-01-28 02:35:00|222.99|218.89|222.91|218.81|222.99|218.89|222.6|218.5|176
1643337600000|2022-01-28 02:40:00|222.9|218.8|223.55|219.45|223.75|219.65|222.63|218.53|209
1643337900000|2022-01-28 02:45:00|223.54|219.44|223.38|219.28|223.78|219.68|223.23|219.13|198
1643338200000|2022-01-28 02:50:00|223.45|219.35|224.32|220.22|224.32|220.22|223.39|219.29|281
1643338500000|2022-01-28 02:55:00|224.34|220.24|224.21|220.11|224.36|220.26|223.84|219.74|206
1643338800000|2022-01-28 03:00:00|224.22|220.12|224.57|220.47|224.82|220.72|223.78|219.68|325
1643339100000|2022-01-28 03:05:00|224.58|220.48|225.3|221.2|225.4|221.3|224.57|220.47|300
1643339400000|2022-01-28 03:10:00|225.35|221.25|226.8|222.7|226.9|222.8|225.29|221.19|373
1643339700000|2022-01-28 03:15:00|226.81|222.71|226.57|222.47|227.07|222.97|226.34|222.24|372
1643340000000|2022-01-28 03:20:00|226.6|222.5|226.4|222.3|226.77|222.67|226.35|222.25|257
1643340300000|2022-01-28 03:25:00|226.39|222.29|226.58|222.48|226.6|222.5|226.12|222.02|174
1643340600000|2022-01-28 03:30:00|226.57|222.47|225.82|221.72|226.58|222.48|225.8|221.7|217
1643340900000|2022-01-28 03:35:00|225.83|221.73|226.36|222.26|226.44|222.34|225.83|221.73|206
1643341200000|2022-01-28 03:40:00|226.37|222.27|226.28|222.18|226.61|222.51|226.27|222.17|184
1643341500000|2022-01-28 03:45:00|226.27|222.17|226.13|222.03|226.55|222.45|226.05|221.95|181
1643341800000|2022-01-28 03:50:00|226.12|222.02|226.29|222.19|226.29|222.19|225.97|221.87|103
1643342100000|2022-01-28 03:55:00|226.28|222.18|226.34|222.24|226.64|222.54|226.11|222.01|185
1643342400000|2022-01-28 04:00:00|226.38|222.28|226.76|222.66|227.53|223.43|226.38|222.28|261
1643342700000|2022-01-28 04:05:00|226.81|222.71|226.67|222.57|227.26|223.16|226.63|222.53|207
1643343000000|2022-01-28 04:10:00|226.66|222.56|226.45|222.35|226.85|222.75|226.44|222.34|152
1643343300000|2022-01-28 04:15:00|226.42|222.32|226|221.9|226.55|222.45|225.72|221.62|245
1643343600000|2022-01-28 04:20:00|225.99|221.89|226.09|221.99|226.16|222.06|225.65|221.55|207
1643343900000|2022-01-28 04:25:00|226.1|222|225.45|221.35|226.33|222.23|225.41|221.31|233
1643344200000|2022-01-28 04:30:00|225.44|221.34|225.74|221.64|225.91|221.81|225.16|221.06|232
1643344500000|2022-01-28 04:35:00|225.75|221.65|225.76|221.66|225.91|221.81|225.61|221.51|229
1643344800000|2022-01-28 04:40:00|225.81|221.71|225.41|221.31|225.89|221.79|225.3|221.2|163
1643345100000|2022-01-28 04:45:00|225.4|221.3|225.17|221.07|225.55|221.45|224.89|220.79|219
1643345400000|2022-01-28 04:50:00|225.16|221.06|224.87|220.77|225.37|221.27|224.46|220.36|288
1643345700000|2022-01-28 04:55:00|224.9|220.8|225.37|221.27|225.42|221.32|224.62|220.52|246
1643346000000|2022-01-28 05:00:00|225.36|221.26|225.68|221.58|225.73|221.63|225.18|221.08|231
1643346300000|2022-01-28 05:05:00|225.69|221.59|224.95|220.85|225.75|221.65|224.94|220.84|266
1643346600000|2022-01-28 05:10:00|224.94|220.84|225.17|221.07|225.5|221.4|224.75|220.65|267
1643346900000|2022-01-28 05:15:00|225.18|221.08|225.63|221.53|225.74|221.64|225.08|220.98|224
1643347200000|2022-01-28 05:20:00|225.62|221.52|225.51|221.41|225.74|221.64|225.33|221.23|152
1643347500000|2022-01-28 05:25:00|225.45|221.35|226.05|221.95|226.06|221.96|225.45|221.35|328
1643347800000|2022-01-28 05:30:00|226.04|221.94|226.22|222.12|226.35|222.25|225.66|221.56|260
1643348100000|2022-01-28 05:35:00|226.18|222.08|226.48|222.38|226.56|222.46|225.92|221.82|168
1643348400000|2022-01-28 05:40:00|226.49|222.39|226.31|222.21|226.49|222.39|226.01|221.91|145
1643348700000|2022-01-28 05:45:00|226.3|222.2|225.83|221.73|226.33|222.23|225.74|221.64|224
1643349000000|2022-01-28 05:50:00|225.84|221.74|225.83|221.73|225.9|221.8|225.76|221.66|125
1643349300000|2022-01-28 05:55:00|225.82|221.72|225.7|221.6|226.04|221.94|225.69|221.59|155
1643349600000|2022-01-28 06:00:00|225.73|221.63|226.59|222.49|226.71|222.61|225.5|221.4|319
1643349900000|2022-01-28 06:05:00|226.6|222.5|226.77|222.67|226.85|222.75|226.25|222.15|217
1643350200000|2022-01-28 06:10:00|226.81|222.71|226.91|222.81|226.98|222.88|226.68|222.58|205
1643350500000|2022-01-28 06:15:00|226.92|222.82|226.81|222.71|227.04|222.94|226.76|222.66|236
1643350800000|2022-01-28 06:20:00|226.78|222.68|227.4|223.3|227.42|223.32|226.7|222.6|203
1643351100000|2022-01-28 06:25:00|227.38|223.28|227.37|223.27|227.46|223.36|227.14|223.04|154
1643351400000|2022-01-28 06:30:00|227.36|223.26|227.43|223.33|227.45|223.35|226.86|222.76|224
1643351700000|2022-01-28 06:35:00|227.45|223.35|226.94|222.84|227.7|223.6|226.94|222.84|234
1643352000000|2022-01-28 06:40:00|226.96|222.86|226.5|222.4|226.99|222.89|226.03|221.93|288
1643352300000|2022-01-28 06:45:00|226.54|222.44|226.26|222.16|226.67|222.57|226.04|221.94|221
1643352600000|2022-01-28 06:50:00|226.27|222.17|226.02|221.92|226.61|222.51|225.74|221.64|193
1643352900000|2022-01-28 06:55:00|226.05|221.95|224.86|220.76|226.05|221.95|224.86|220.76|222
1643353200000|2022-01-28 07:00:00|224.85|220.75|224.98|220.88|225.02|220.92|224.17|220.07|371
1643353500000|2022-01-28 07:05:00|225.01|220.91|225.57|221.47|225.76|221.66|224.79|220.69|317
1643353800000|2022-01-28 07:10:00|225.58|221.48|225.44|221.34|225.74|221.64|224.89|220.79|324
1643354100000|2022-01-28 07:15:00|225.46|221.36|225.47|221.37|226.07|221.97|225.15|221.05|386
1643354400000|2022-01-28 07:20:00|225.56|221.46|225.55|221.45|225.72|221.62|225.33|221.23|275
1643354700000|2022-01-28 07:25:00|225.58|221.48|224.61|220.51|225.62|221.52|224.61|220.51|255
1643355000000|2022-01-28 07:30:00|224.6|220.5|223.73|219.63|224.62|220.52|223.59|219.49|342
1643355300000|2022-01-28 07:35:00|223.74|219.64|224.5|220.4|224.51|220.41|223.67|219.57|315
1643355600000|2022-01-28 07:40:00|224.49|220.39|225.01|220.91|225.08|220.98|224.48|220.38|192
1643355900000|2022-01-28 07:45:00|224.98|220.88|224.98|220.88|225.26|221.16|224.46|220.36|270
1643356200000|2022-01-28 07:50:00|224.99|220.89|224.37|220.27|225.01|220.91|224.37|220.27|284
1643356500000|2022-01-28 07:55:00|224.36|220.26|223.48|219.38|224.42|220.32|223.35|219.25|288
1643356800000|2022-01-28 08:00:00|223.51|219.41|222.82|218.72|224.35|220.25|222.82|218.72|456
1643357100000|2022-01-28 08:05:00|222.83|218.73|222.95|218.85|223.29|219.19|222.58|218.48|405
1643357400000|2022-01-28 08:10:00|222.94|218.84|222.73|218.63|223.63|219.53|222.69|218.59|370
1643357700000|2022-01-28 08:15:00|222.74|218.64|222.7|218.6|222.95|218.85|222.34|218.24|347
1643358000000|2022-01-28 08:20:00|222.65|218.55|222.73|218.63|222.79|218.69|222.04|217.94|364
1643358300000|2022-01-28 08:25:00|222.75|218.65|223.3|219.2|223.42|219.32|222.66|218.56|296
1643358600000|2022-01-28 08:30:00|223.34|219.24|223.14|219.04|223.4|219.3|222.66|218.56|326
1643358900000|2022-01-28 08:35:00|223.15|219.05|222.94|218.84|223.49|219.39|222.79|218.69|290
1643359200000|2022-01-28 08:40:00|222.93|218.83|222.96|218.86|223.45|219.35|222.49|218.39|270
1643359500000|2022-01-28 08:45:00|222.95|218.85|223.26|219.16|223.26|219.16|222.48|218.38|323
1643359800000|2022-01-28 08:50:00|223.25|219.15|223.89|219.79|224.04|219.94|223.06|218.96|337
1643360100000|2022-01-28 08:55:00|223.9|219.8|224.59|220.49|224.71|220.61|223.81|219.71|204
1643360400000|2022-01-28 09:00:00|224.58|220.48|223.81|219.71|224.69|220.59|223.72|219.62|282
1643360700000|2022-01-28 09:05:00|223.8|219.7|224.28|220.18|224.35|220.25|223.69|219.59|287
1643361000000|2022-01-28 09:10:00|224.25|220.15|225.5|221.4|225.54|221.44|223.96|219.86|279
1643361300000|2022-01-28 09:15:00|225.51|221.41|225.53|221.43|225.56|221.46|225.15|221.05|269
1643361600000|2022-01-28 09:20:00|225.5|221.4|225.71|221.61|226.35|222.25|225.5|221.4|344
1643361900000|2022-01-28 09:25:00|225.75|221.65|225.22|221.12|225.75|221.65|225.06|220.96|310
1643362200000|2022-01-28 09:30:00|225.2|221.1|224.32|220.22|225.45|221.35|224.21|220.11|258
1643362500000|2022-01-28 09:35:00|224.3|220.2|223.54|219.44|224.52|220.42|223.34|219.24|320
1643362800000|2022-01-28 09:40:00|223.6|219.5|223.31|219.21|223.77|219.67|223|218.9|353
1643363100000|2022-01-28 09:45:00|223.32|219.22|223.91|219.81|223.95|219.85|223.19|219.09|344
1643363400000|2022-01-28 09:50:00|223.82|219.72|223.59|219.49|224.15|220.05|223.36|219.26|314
1643363700000|2022-01-28 09:55:00|223.64|219.54|223.67|219.57|224.27|220.17|223.64|219.54|308
1643364000000|2022-01-28 10:00:00|223.68|219.58|223.72|219.62|223.82|219.72|222.71|218.61|342
1643364300000|2022-01-28 10:05:00|223.73|219.63|222.23|218.13|223.84|219.74|222.04|217.94|395
1643364600000|2022-01-28 10:10:00|222.24|218.14|222.89|218.79|223.16|219.06|222.17|218.07|398
1643364900000|2022-01-28 10:15:00|222.88|218.78|223.62|219.52|223.65|219.55|222.53|218.43|297
1643365200000|2022-01-28 10:20:00|223.61|219.51|224.37|220.27|224.4|220.3|223.61|219.51|212
1643365500000|2022-01-28 10:25:00|224.42|220.32|223.77|219.67|224.42|220.32|223.76|219.66|293
1643365800000|2022-01-28 10:30:00|223.78|219.68|224.33|220.23|224.33|220.23|223.78|219.68|331
1643366100000|2022-01-28 10:35:00|224.3|220.2|223.78|219.68|224.39|220.29|223.74|219.64|259
1643366400000|2022-01-28 10:40:00|223.77|219.67|224.57|220.47|224.78|220.68|223.74|219.64|287
1643366700000|2022-01-28 10:45:00|224.59|220.49|224.25|220.15|224.66|220.56|224.1|220|260
1643367000000|2022-01-28 10:50:00|224.22|220.12|223.55|219.45|224.22|220.12|223.22|219.12|328
1643367300000|2022-01-28 10:55:00|223.54|219.44|224.05|219.95|224.17|220.07|223.2|219.1|310
1643367600000|2022-01-28 11:00:00|224.07|219.97|223.46|219.36|224.46|220.36|223.45|219.35|260
1643367900000|2022-01-28 11:05:00|223.44|219.34|222.79|218.69|223.48|219.38|222.56|218.46|336
1643368200000|2022-01-28 11:10:00|222.78|218.68|222.95|218.85|223.3|219.2|222.68|218.58|300
1643368500000|2022-01-28 11:15:00|222.97|218.87|221.43|217.33|223.41|219.31|221.26|217.16|366
1643368800000|2022-01-28 11:20:00|221.44|217.34|222.29|218.19|222.33|218.23|221.4|217.3|422
1643369100000|2022-01-28 11:25:00|222.28|218.18|221.61|217.51|222.33|218.23|221.39|217.29|423
1643369400000|2022-01-28 11:30:00|221.63|217.53|222.28|218.18|222.35|218.25|221.4|217.3|291
1643369700000|2022-01-28 11:35:00|222.26|218.16|222|217.9|222.65|218.55|221.98|217.88|207
1643370000000|2022-01-28 11:40:00|222.03|217.93|221.85|217.75|222.03|217.93|221.46|217.36|235
1643370300000|2022-01-28 11:45:00|221.84|217.74|222.82|218.72|223.01|218.91|221.82|217.72|270
1643370600000|2022-01-28 11:50:00|222.86|218.76|222.22|218.12|222.91|218.81|222.22|218.12|237
1643370900000|2022-01-28 11:55:00|222.24|218.14|222.79|218.69|222.92|218.82|222.22|218.12|295
1643371200000|2022-01-28 12:00:00|222.8|218.7|223.5|219.4|223.55|219.45|222.27|218.17|364
1643371500000|2022-01-28 12:05:00|223.48|219.38|222.89|218.79|223.48|219.38|222.89|218.79|263
1643371800000|2022-01-28 12:10:00|222.87|218.77|223.28|219.18|223.56|219.46|222.65|218.55|280
1643372100000|2022-01-28 12:15:00|223.27|219.17|223.2|219.1|223.6|219.5|223.06|218.96|278
1643372400000|2022-01-28 12:20:00|223.19|219.09|221.21|217.11|223.26|219.16|221.07|216.97|412
1643372700000|2022-01-28 12:25:00|221.2|217.1|221.77|217.67|221.86|217.76|221.15|217.05|333
1643373000000|2022-01-28 12:30:00|221.76|217.66|221.83|217.73|222.35|218.25|221.67|217.57|396
1643373300000|2022-01-28 12:35:00|221.84|217.74|221.16|217.06|222.2|218.1|221.14|217.04|316
1643373600000|2022-01-28 12:40:00|221.15|217.05|220.9|216.8|221.83|217.73|220.82|216.72|318
1643373900000|2022-01-28 12:45:00|220.91|216.81|221.06|216.96|221.74|217.64|220.81|216.71|425
1643374200000|2022-01-28 12:50:00|221.1|217|221.73|217.63|221.99|217.89|220.98|216.88|332
1643374500000|2022-01-28 12:55:00|221.74|217.64|222.11|218.01|222.11|218.01|221.45|217.35|372
1643374800000|2022-01-28 13:00:00|222.07|217.97|221.78|217.68|222.15|218.05|221.36|217.26|353
1643375100000|2022-01-28 13:05:00|221.77|217.67|222.45|218.35|222.46|218.36|221.74|217.64|279
1643375400000|2022-01-28 13:10:00|222.47|218.37|221.76|217.66|222.47|218.37|221.43|217.33|206
1643375700000|2022-01-28 13:15:00|221.75|217.65|222.6|218.5|222.85|218.75|221.73|217.63|351
1643376000000|2022-01-28 13:20:00|222.64|218.54|222.28|218.18|222.7|218.6|222.28|218.18|247
1643376300000|2022-01-28 13:25:00|222.15|218.05|221.59|217.49|222.15|218.05|221.58|217.48|257
1643376600000|2022-01-28 13:30:00|221.61|217.51|223.95|219.85|224.39|220.29|221.59|217.49|588
1643376900000|2022-01-28 13:35:00|223.97|219.87|225.21|221.11|225.41|221.31|223.95|219.85|493
1643377200000|2022-01-28 13:40:00|225.22|221.12|224.6|220.5|225.32|221.22|224.6|220.5|435
1643377500000|2022-01-28 13:45:00|224.58|220.48|224.47|220.37|224.96|220.86|224.15|220.05|411
1643377800000|2022-01-28 13:50:00|224.48|220.38|223.84|219.74|224.55|220.45|223.64|219.54|383
1643378100000|2022-01-28 13:55:00|223.85|219.75|224.79|220.69|225.07|220.97|223.7|219.6|348
1643378400000|2022-01-28 14:00:00|224.8|220.7|225.27|221.17|225.28|221.18|224.57|220.47|328
1643378700000|2022-01-28 14:05:00|225.29|221.19|225.47|221.37|225.73|221.63|224.59|220.49|458
1643379000000|2022-01-28 14:10:00|225.44|221.34|224.7|220.6|225.49|221.39|224.7|220.6|368
1643379300000|2022-01-28 14:15:00|224.69|220.59|224.92|220.82|225.12|221.02|224.68|220.58|194
1643379600000|2022-01-28 14:20:00|224.91|220.81|225.34|221.24|225.42|221.32|224.9|220.8|242
1643379900000|2022-01-28 14:25:00|225.33|221.23|225.72|221.62|225.73|221.63|225.23|221.13|222
1643380200000|2022-01-28 14:30:00|225.73|221.63|223.59|219.49|225.75|221.65|222.81|218.71|532
1643380500000|2022-01-28 14:35:00|223.61|219.51|223.1|219|223.64|219.54|222.67|218.57|511
1643380800000|2022-01-28 14:40:00|223.08|218.98|223.34|219.24|223.85|219.75|222.91|218.81|475
1643381100000|2022-01-28 14:45:00|223.35|219.25|223.52|219.42|223.67|219.57|222.85|218.75|448
1643381400000|2022-01-28 14:50:00|223.51|219.41|223.69|219.59|224.17|220.07|223.29|219.19|426
1643381700000|2022-01-28 14:55:00|223.68|219.58|223.74|219.64|223.97|219.87|223.47|219.37|426
1643382000000|2022-01-28 15:00:00|223.75|219.65|224.4|220.3|224.49|220.39|223.2|219.1|434
1643382300000|2022-01-28 15:05:00|224.39|220.29|224.91|220.81|225.02|220.92|224.31|220.21|436
1643382600000|2022-01-28 15:10:00|224.96|220.86|225.51|221.41|225.92|221.82|224.96|220.86|460
1643382900000|2022-01-28 15:15:00|225.52|221.42|225.94|221.84|226.04|221.94|225.43|221.33|318
1643383200000|2022-01-28 15:20:00|225.92|221.82|224.48|220.38|225.93|221.83|224.34|220.24|379
1643383500000|2022-01-28 15:25:00|224.47|220.37|224.61|220.51|224.85|220.75|224.23|220.13|396
1643383800000|2022-01-28 15:30:00|224.62|220.52|224.54|220.44|224.73|220.63|224.24|220.14|366
1643384100000|2022-01-28 15:35:00|224.53|220.43|225.49|221.39|225.62|221.52|224.52|220.42|348
1643384400000|2022-01-28 15:40:00|225.47|221.37|225.71|221.61|226.26|222.16|225.27|221.17|330
1643384700000|2022-01-28 15:45:00|225.72|221.62|226.38|222.28|226.54|222.44|225.68|221.58|333
1643385000000|2022-01-28 15:50:00|226.35|222.25|226.91|222.81|227.07|222.97|226.26|222.16|363
1643385300000|2022-01-28 15:55:00|226.9|222.8|226.67|222.57|226.92|222.82|226.36|222.26|318
1643385600000|2022-01-28 16:00:00|226.69|222.59|226.4|222.3|227.3|223.2|226.31|222.21|413
1643385900000|2022-01-28 16:05:00|226.34|222.24|226.55|222.45|226.77|222.67|226.34|222.24|355
1643386200000|2022-01-28 16:10:00|226.56|222.46|226.6|222.5|227.03|222.93|226.55|222.45|225
1643386500000|2022-01-28 16:15:00|226.58|222.48|227.83|223.73|227.83|223.73|226.58|222.48|300
1643386800000|2022-01-28 16:20:00|227.81|223.71|227.71|223.61|228.43|224.33|227.57|223.47|345
1643387100000|2022-01-28 16:25:00|227.72|223.62|227.73|223.63|228.36|224.26|227.6|223.5|321
1643387400000|2022-01-28 16:30:00|227.74|223.64|227.17|223.07|227.94|223.84|226.88|222.78|371
1643387700000|2022-01-28 16:35:00|227.16|223.06|227.9|223.8|228.14|224.04|227.13|223.03|354
1643388000000|2022-01-28 16:40:00|227.91|223.81|228.45|224.35|228.87|224.77|227.81|223.71|315
1643388300000|2022-01-28 16:45:00|228.46|224.36|227.65|223.55|228.47|224.37|227.51|223.41|281
1643388600000|2022-01-28 16:50:00|227.63|223.53|227.25|223.15|227.69|223.59|226.95|222.85|324
1643388900000|2022-01-28 16:55:00|227.24|223.14|227.49|223.39|227.81|223.71|227.24|223.14|229
1643389200000|2022-01-28 17:00:00|227.5|223.4|227.56|223.46|228|223.9|227.42|223.32|237
1643389500000|2022-01-28 17:05:00|227.55|223.45|228.2|224.1|228.46|224.36|227.55|223.45|291
1643389800000|2022-01-28 17:10:00|228.22|224.12|228.16|224.06|228.47|224.37|227.83|223.73|252
1643390100000|2022-01-28 17:15:00|228.18|224.08|228.3|224.2|228.5|224.4|227.9|223.8|202
1643390400000|2022-01-28 17:20:00|228.31|224.21|227.14|223.04|228.31|224.21|227.06|222.96|253
1643390700000|2022-01-28 17:25:00|227.11|223.01|227.3|223.2|227.37|223.27|226.84|222.74|230
1643391000000|2022-01-28 17:30:00|227.31|223.21|227.53|223.43|227.82|223.72|227.24|223.14|263
1643391300000|2022-01-28 17:35:00|227.56|223.46|227|222.9|227.62|223.52|227|222.9|229
1643391600000|2022-01-28 17:40:00|226.95|222.85|227.63|223.53|227.63|223.53|226.93|222.83|260
1643391900000|2022-01-28 17:45:00|227.64|223.54|227.24|223.14|227.75|223.65|227.15|223.05|234
1643392200000|2022-01-28 17:50:00|227.23|223.13|226.08|221.98|227.25|223.15|225.85|221.75|253
1643392500000|2022-01-28 17:55:00|226.05|221.95|226.38|222.28|226.58|222.48|225.88|221.78|253
1643392800000|2022-01-28 18:00:00|226.39|222.29|226.73|222.63|227|222.9|226.35|222.25|271
1643393100000|2022-01-28 18:05:00|226.72|222.62|226.73|222.63|226.93|222.83|226.54|222.44|283
1643393400000|2022-01-28 18:10:00|226.72|222.62|226.84|222.74|226.86|222.76|226.52|222.42|163
1643393700000|2022-01-28 18:15:00|226.83|222.73|227.12|223.02|227.43|223.33|226.71|222.61|226
1643394000000|2022-01-28 18:20:00|227.08|222.98|226.77|222.67|227.41|223.31|226.63|222.53|255
1643394300000|2022-01-28 18:25:00|226.78|222.68|226.85|222.75|227.01|222.91|226.35|222.25|295
1643394600000|2022-01-28 18:30:00|226.87|222.77|228.3|224.2|228.53|224.43|226.87|222.77|365
1643394900000|2022-01-28 18:35:00|228.31|224.21|227.72|223.62|228.42|224.32|227.25|223.15|392
1643395200000|2022-01-28 18:40:00|227.73|223.63|227.29|223.19|227.73|223.63|227.19|223.09|312
1643395500000|2022-01-28 18:45:00|227.28|223.18|227.45|223.35|227.64|223.54|227.12|223.02|265
1643395800000|2022-01-28 18:50:00|227.5|223.4|227.43|223.33|227.75|223.65|227.34|223.24|250
1643396100000|2022-01-28 18:55:00|227.42|223.32|227.16|223.06|227.56|223.46|227.16|223.06|234
1643396400000|2022-01-28 19:00:00|227.14|223.04|226.78|222.68|227.59|223.49|226.74|222.64|314
1643396700000|2022-01-28 19:05:00|226.77|222.67|226.29|222.19|226.84|222.74|226.29|222.19|219
1643397000000|2022-01-28 19:10:00|226.28|222.18|225.78|221.68|226.55|222.45|225.75|221.65|212
1643397300000|2022-01-28 19:15:00|225.79|221.69|226.12|222.02|226.34|222.24|225.75|221.65|230
1643397600000|2022-01-28 19:20:00|226.13|222.03|225.7|221.6|226.17|222.07|225.7|221.6|222
1643397900000|2022-01-28 19:25:00|225.71|221.61|225.82|221.72|226.04|221.94|225.69|221.59|216
1643398200000|2022-01-28 19:30:00|225.81|221.71|225.52|221.42|225.81|221.71|225.12|221.02|327
1643398500000|2022-01-28 19:35:00|225.53|221.43|226.68|222.58|226.75|222.65|225.52|221.42|310
1643398800000|2022-01-28 19:40:00|226.69|222.59|226.33|222.23|226.99|222.89|226.26|222.16|292
1643399100000|2022-01-28 19:45:00|226.35|222.25|226.93|222.83|227.01|222.91|226.34|222.24|219
1643399400000|2022-01-28 19:50:00|226.94|222.84|226.56|222.46|227.02|222.92|226.28|222.18|266
1643399700000|2022-01-28 19:55:00|226.58|222.48|226.75|222.65|226.93|222.83|226.45|222.35|273
1643400000000|2022-01-28 20:00:00|226.81|222.71|227.45|223.35|227.84|223.74|226.74|222.64|307
1643400300000|2022-01-28 20:05:00|227.46|223.36|227.14|223.04|227.61|223.51|226.88|222.78|262
1643400600000|2022-01-28 20:10:00|227.19|223.09|226.55|222.45|227.19|223.09|226.41|222.31|227
1643400900000|2022-01-28 20:15:00|226.56|222.46|226.87|222.77|226.95|222.85|226.56|222.46|263
1643401200000|2022-01-28 20:20:00|226.89|222.79|227.28|223.18|227.46|223.36|226.85|222.75|182
1643401500000|2022-01-28 20:25:00|227.29|223.19|227.28|223.18|227.4|223.3|226.88|222.78|216
1643401800000|2022-01-28 20:30:00|227.26|223.16|227.58|223.48|227.7|223.6|226.75|222.65|239
1643402100000|2022-01-28 20:35:00|227.59|223.49|227.9|223.8|228.13|224.03|227.4|223.3|212
1643402400000|2022-01-28 20:40:00|227.91|223.81|229.53|225.43|229.69|225.59|227.83|223.73|383
1643402700000|2022-01-28 20:45:00|229.54|225.44|229.58|225.48|229.72|225.62|229.13|225.03|302
1643403000000|2022-01-28 20:50:00|229.57|225.47|229.54|225.44|229.71|225.61|229.33|225.23|276
1643403300000|2022-01-28 20:55:00|229.53|225.43|229.46|225.36|229.78|225.68|229.4|225.3|268
1643403600000|2022-01-28 21:00:00|229.45|225.35|232.42|228.32|232.71|228.61|229.43|225.33|326
1643403900000|2022-01-28 21:05:00|232.54|228.44|232.11|228.01|232.54|228.44|231.75|227.65|296
1643404200000|2022-01-28 21:10:00|232.07|227.97|231.95|227.85|232.31|228.21|231.87|227.77|284
1643404500000|2022-01-28 21:15:00|231.96|227.86|233.4|229.3|234.33|230.23|231.9|227.8|327
1643404800000|2022-01-28 21:20:00|233.41|229.31|233.51|229.41|233.64|229.54|232.89|228.79|269
1643405100000|2022-01-28 21:25:00|233.5|229.4|233.74|229.64|234.29|230.19|233.31|229.21|278
1643405400000|2022-01-28 21:30:00|233.73|229.63|233.57|229.47|233.94|229.84|233.52|229.42|233
1643405700000|2022-01-28 21:35:00|233.56|229.46|233.57|229.47|233.79|229.69|233.24|229.14|161
1643406000000|2022-01-28 21:40:00|233.58|229.48|233.59|229.49|233.74|229.64|233.55|229.45|103
1643406300000|2022-01-28 21:45:00|233.58|229.48|233.74|229.64|233.75|229.65|233.51|229.41|110
1643406600000|2022-01-28 21:50:00|233.73|229.63|232.93|228.83|234.16|230.06|232.86|228.76|188
1643406900000|2022-01-28 21:55:00|232.94|228.84|232.91|228.81|233.45|229.35|232.86|228.76|138
1643443200000|2022-01-29 08:00:00|232.55|228.45|236.42|232.32|236.55|232.45|232.55|228.45|22
1643443500000|2022-01-29 08:05:00|236.41|232.31|236.08|231.98|236.41|232.31|236.04|231.94|108
1643443800000|2022-01-29 08:10:00|236.07|231.97|235.26|231.16|236.09|231.99|235.17|231.07|120
1643444100000|2022-01-29 08:15:00|235.25|231.15|235.28|231.18|235.32|231.22|235.23|231.13|56
1643444400000|2022-01-29 08:20:00|235.29|231.19|235.26|231.16|235.33|231.23|235.24|231.14|78
1643444700000|2022-01-29 08:25:00|235.25|231.15|235.61|231.51|235.96|231.86|235.25|231.15|139
1643445000000|2022-01-29 08:30:00|235.64|231.54|235.78|231.68|235.86|231.76|235.61|231.51|154
1643445300000|2022-01-29 08:35:00|235.77|231.67|235.55|231.45|235.77|231.67|235.34|231.24|143
1643445600000|2022-01-29 08:40:00|235.49|231.39|235.5|231.4|235.58|231.48|235.36|231.26|109
1643445900000|2022-01-29 08:45:00|235.49|231.39|235.68|231.58|235.69|231.59|235.44|231.34|99
1643446200000|2022-01-29 08:50:00|235.67|231.57|235.51|231.41|235.76|231.66|235.5|231.4|55
1643446500000|2022-01-29 08:55:00|235.5|231.4|235.61|231.51|235.66|231.56|235.5|231.4|63
1643446800000|2022-01-29 09:00:00|235.62|231.52|233.81|229.71|235.62|231.52|233.81|229.71|175
1643447100000|2022-01-29 09:05:00|233.82|229.72|233.84|229.74|233.93|229.83|233.63|229.53|181
1643447400000|2022-01-29 09:10:00|233.78|229.68|234.16|230.06|234.18|230.08|233.71|229.61|95
1643447700000|2022-01-29 09:15:00|234.17|230.07|233.8|229.7|234.18|230.08|233.69|229.59|85
1643448000000|2022-01-29 09:20:00|233.79|229.69|234.25|230.15|234.25|230.15|233.76|229.66|57
1643448300000|2022-01-29 09:25:00|234.26|230.16|234.23|230.13|234.3|230.2|234.17|230.07|33
1643448600000|2022-01-29 09:30:00|234.22|230.12|234.24|230.14|234.24|230.14|234.14|230.04|24
1643448900000|2022-01-29 09:35:00|234.21|230.11|234.17|230.07|234.25|230.15|234.09|229.99|69
1643449200000|2022-01-29 09:40:00|234.18|230.08|234.51|230.41|234.57|230.47|234.16|230.06|90
1643449500000|2022-01-29 09:45:00|234.48|230.38|234.58|230.48|234.59|230.49|234.38|230.28|101
1643449800000|2022-01-29 09:50:00|234.54|230.44|234.61|230.51|234.65|230.55|234.53|230.43|59
1643450100000|2022-01-29 09:55:00|234.6|230.5|234.56|230.46|234.61|230.51|234.34|230.24|85
1643450400000|2022-01-29 10:00:00|234.63|230.53|234.51|230.41|234.63|230.53|234.26|230.16|292
1643450700000|2022-01-29 10:05:00|234.53|230.43|234.5|230.4|234.65|230.55|234.48|230.38|83
1643451000000|2022-01-29 10:10:00|234.46|230.36|234.26|230.16|234.46|230.36|233.76|229.66|109
1643451300000|2022-01-29 10:15:00|234.25|230.15|233.89|229.79|234.25|230.15|233.88|229.78|88
1643451600000|2022-01-29 10:20:00|233.91|229.81|233.88|229.78|233.98|229.88|233.76|229.66|79
1643451900000|2022-01-29 10:25:00|233.89|229.79|234.18|230.08|234.35|230.25|233.89|229.79|98
1643452200000|2022-01-29 10:30:00|234.19|230.09|233.94|229.84|234.19|230.09|233.8|229.7|67
1643452500000|2022-01-29 10:35:00|233.93|229.83|233.8|229.7|233.99|229.89|233.8|229.7|102
1643452800000|2022-01-29 10:40:00|233.79|229.69|234.4|230.3|234.69|230.59|233.78|229.68|113
1643453100000|2022-01-29 10:45:00|234.41|230.31|234.59|230.49|234.6|230.5|234.25|230.15|116
1643453400000|2022-01-29 10:50:00|234.6|230.5|234.82|230.72|234.82|230.72|234.51|230.41|89
1643453700000|2022-01-29 10:55:00|234.83|230.73|234.71|230.61|234.85|230.75|234.54|230.44|105
1643454000000|2022-01-29 11:00:00|234.7|230.6|234.31|230.21|234.74|230.64|233.94|229.84|224
1643454300000|2022-01-29 11:05:00|234.32|230.22|234.6|230.5|234.6|230.5|234.15|230.05|122
1643454600000|2022-01-29 11:10:00|234.59|230.49|234.19|230.09|234.6|230.5|234.19|230.09|124
1643454900000|2022-01-29 11:15:00|234.2|230.1|234.2|230.1|234.34|230.24|234.17|230.07|119
1643455200000|2022-01-29 11:20:00|234.19|230.09|233.84|229.74|234.2|230.1|233.76|229.66|148
1643455500000|2022-01-29 11:25:00|233.85|229.75|234.12|230.02|234.17|230.07|233.78|229.68|72
1643455800000|2022-01-29 11:30:00|234.13|230.03|233.81|229.71|234.18|230.08|233.76|229.66|142
1643456100000|2022-01-29 11:35:00|233.82|229.72|233.73|229.63|233.84|229.74|233.7|229.6|105
1643456400000|2022-01-29 11:40:00|233.74|229.64|234.23|230.13|234.27|230.17|233.74|229.64|116
1643456700000|2022-01-29 11:45:00|234.22|230.12|234.27|230.17|234.29|230.19|233.82|229.72|92
1643457000000|2022-01-29 11:50:00|234.26|230.16|234.54|230.44|234.59|230.49|234.24|230.14|76
1643457300000|2022-01-29 11:55:00|234.55|230.45|234.72|230.62|234.79|230.69|234.55|230.45|95
1643457600000|2022-01-29 12:00:00|234.73|230.63|235.37|231.27|235.4|231.3|234.71|230.61|166
1643457900000|2022-01-29 12:05:00|235.35|231.25|235.17|231.07|235.47|231.37|235.17|231.07|88
1643458200000|2022-01-29 12:10:00|235.11|231.01|234.04|229.94|235.16|231.06|233.93|229.83|134
1643458500000|2022-01-29 12:15:00|234.03|229.93|234.55|230.45|234.55|230.45|233.9|229.8|82
1643458800000|2022-01-29 12:20:00|234.54|230.44|235.3|231.2|235.3|231.2|234.39|230.29|146
1643459100000|2022-01-29 12:25:00|235.28|231.18|235.32|231.22|235.67|231.57|235.11|231.01|214
1643459400000|2022-01-29 12:30:00|235.31|231.21|236.24|232.14|236.47|232.37|235.25|231.15|189
1643459700000|2022-01-29 12:35:00|236.23|232.13|235.68|231.58|236.24|232.14|235.61|231.51|132
1643460000000|2022-01-29 12:40:00|235.69|231.59|235.62|231.52|235.71|231.61|235.55|231.45|102
1643460300000|2022-01-29 12:45:00|235.64|231.54|235.19|231.09|235.64|231.54|235.18|231.08|101
1643460600000|2022-01-29 12:50:00|235.18|231.08|234.84|230.74|235.26|231.16|234.81|230.71|77
1643460900000|2022-01-29 12:55:00|234.82|230.72|234.9|230.8|234.93|230.83|234.8|230.7|87
1643461200000|2022-01-29 13:00:00|234.91|230.81|234.55|230.45|234.91|230.81|234.42|230.32|112
1643461500000|2022-01-29 13:05:00|234.58|230.48|234.64|230.54|234.66|230.56|234.53|230.43|33
1643461800000|2022-01-29 13:10:00|234.65|230.55|234.35|230.25|234.65|230.55|234.35|230.25|56
1643462100000|2022-01-29 13:15:00|234.32|230.22|234.57|230.47|234.7|230.6|234.29|230.19|136
1643462400000|2022-01-29 13:20:00|234.56|230.46|234.57|230.47|234.61|230.51|234.39|230.29|79
1643462700000|2022-01-29 13:25:00|234.59|230.49|234.62|230.52|234.65|230.55|234.48|230.38|67
1643463000000|2022-01-29 13:30:00|234.63|230.53|236.34|232.24|236.81|232.71|234.59|230.49|323
1643463300000|2022-01-29 13:35:00|236.35|232.25|236.62|232.52|236.83|232.73|236.23|232.13|272
1643463600000|2022-01-29 13:40:00|236.61|232.51|236.59|232.49|236.7|232.6|236.54|232.44|143
1643463900000|2022-01-29 13:45:00|236.58|232.48|237.21|233.11|237.3|233.2|236.44|232.34|252
1643464200000|2022-01-29 13:50:00|237.19|233.09|236.65|232.55|237.19|233.09|236.54|232.44|185
1643464500000|2022-01-29 13:55:00|236.66|232.56|236.74|232.64|237.16|233.06|236.62|232.52|186
1643464800000|2022-01-29 14:00:00|236.76|232.66|236.69|232.59|236.92|232.82|236.48|232.38|137
1643465100000|2022-01-29 14:05:00|236.71|232.61|236.54|232.44|236.79|232.69|236.51|232.41|148
1643465400000|2022-01-29 14:10:00|236.53|232.43|236.46|232.36|236.62|232.52|236.26|232.16|99
1643465700000|2022-01-29 14:15:00|236.47|232.37|236.58|232.48|236.64|232.54|236.39|232.29|91
1643466000000|2022-01-29 14:20:00|236.61|232.51|236.54|232.44|236.7|232.6|236.51|232.41|83
1643466300000|2022-01-29 14:25:00|236.56|232.46|236.31|232.21|236.56|232.46|236.31|232.21|125
1643466600000|2022-01-29 14:30:00|236.29|232.19|235.72|231.62|236.31|232.21|235.42|231.32|184
1643466900000|2022-01-29 14:35:00|235.73|231.63|235.38|231.28|235.76|231.66|235.34|231.24|121
1643467200000|2022-01-29 14:40:00|235.35|231.25|235.59|231.49|235.7|231.6|235.31|231.21|121
1643467500000|2022-01-29 14:45:00|235.6|231.5|235.75|231.65|235.79|231.69|235.56|231.46|91
1643467800000|2022-01-29 14:50:00|235.78|231.68|234.44|230.34|235.78|231.68|234.26|230.16|220
1643468100000|2022-01-29 14:55:00|234.43|230.33|232.68|228.58|234.47|230.37|232.23|228.13|460
1643468400000|2022-01-29 15:00:00|232.69|228.59|232.86|228.76|232.88|228.78|230.92|226.82|418
1643468700000|2022-01-29 15:05:00|232.88|228.78|233.52|229.42|233.53|229.43|232.33|228.23|253
1643469000000|2022-01-29 15:10:00|233.51|229.41|233.91|229.81|233.95|229.85|233.23|229.13|255
1643469300000|2022-01-29 15:15:00|233.92|229.82|233.46|229.36|234.25|230.15|233.43|229.33|176
1643469600000|2022-01-29 15:20:00|233.47|229.37|233.71|229.61|233.95|229.85|233.42|229.32|157
1643469900000|2022-01-29 15:25:00|233.72|229.62|233.82|229.72|234.27|230.17|233.7|229.6|107
1643470200000|2022-01-29 15:30:00|233.8|229.7|233.77|229.67|234.22|230.12|233.63|229.53|163
1643470500000|2022-01-29 15:35:00|233.76|229.66|232.93|228.83|233.88|229.78|232.88|228.78|165
1643470800000|2022-01-29 15:40:00|232.94|228.84|233.53|229.43|233.63|229.53|232.94|228.84|123
1643471100000|2022-01-29 15:45:00|233.54|229.44|232.77|228.67|233.59|229.49|232.68|228.58|171
1643471400000|2022-01-29 15:50:00|232.76|228.66|232.33|228.23|232.84|228.74|231.44|227.34|300
1643471700000|2022-01-29 15:55:00|232.32|228.22|232.78|228.68|233.28|229.18|232.32|228.22|256
1643472000000|2022-01-29 16:00:00|232.79|228.69|232.79|228.69|232.97|228.87|232.59|228.49|215
1643472300000|2022-01-29 16:05:00|232.8|228.7|232.62|228.52|233.04|228.94|232.59|228.49|162
1643472600000|2022-01-29 16:10:00|232.63|228.53|232.21|228.11|232.87|228.77|232.16|228.06|200
1643472900000|2022-01-29 16:15:00|232.22|228.12|232.65|228.55|232.66|228.56|231.61|227.51|223
1643473200000|2022-01-29 16:20:00|232.66|228.56|233.43|229.33|233.63|229.53|232.65|228.55|179
1643473500000|2022-01-29 16:25:00|233.42|229.32|233.7|229.6|233.94|229.84|233.31|229.21|224
1643473800000|2022-01-29 16:30:00|233.69|229.59|233.27|229.17|233.75|229.65|233.17|229.07|196
1643474100000|2022-01-29 16:35:00|233.26|229.16|233.58|229.48|233.6|229.5|233.17|229.07|120
1643474400000|2022-01-29 16:40:00|233.57|229.47|233.74|229.64|233.77|229.67|233.43|229.33|160
1643474700000|2022-01-29 16:45:00|233.75|229.65|233.6|229.5|233.78|229.68|233.38|229.28|130
1643475000000|2022-01-29 16:50:00|233.61|229.51|233.63|229.53|233.92|229.82|233.61|229.51|99
1643475300000|2022-01-29 16:55:00|233.64|229.54|234.59|230.49|234.63|230.53|233.64|229.54|112
1643475600000|2022-01-29 17:00:00|234.6|230.5|234.94|230.84|234.97|230.87|234.6|230.5|168
1643475900000|2022-01-29 17:05:00|234.95|230.85|234.92|230.82|235.38|231.28|234.74|230.64|191
1643476200000|2022-01-29 17:10:00|234.91|230.81|235.34|231.24|235.35|231.25|234.85|230.75|126
1643476500000|2022-01-29 17:15:00|235.33|231.23|234.6|230.5|235.34|231.24|234.37|230.27|180
1643476800000|2022-01-29 17:20:00|234.59|230.49|234.71|230.61|234.81|230.71|234.51|230.41|105
1643477100000|2022-01-29 17:25:00|234.72|230.62|235.22|231.12|235.22|231.12|234.71|230.61|113
1643477400000|2022-01-29 17:30:00|235.21|231.11|234.75|230.65|235.23|231.13|234.74|230.64|79
1643477700000|2022-01-29 17:35:00|234.76|230.66|235.34|231.24|235.37|231.27|234.71|230.61|142
1643478000000|2022-01-29 17:40:00|235.35|231.25|235.4|231.3|235.52|231.42|235.31|231.21|81
1643478300000|2022-01-29 17:45:00|235.43|231.33|235.52|231.42|235.64|231.54|235.24|231.14|102
1643478600000|2022-01-29 17:50:00|235.53|231.43|235.42|231.32|235.84|231.74|235.42|231.32|119
1643478900000|2022-01-29 17:55:00|235.41|231.31|235.13|231.03|235.41|231.31|234.9|230.8|118
1643479200000|2022-01-29 18:00:00|235.17|231.07|235.95|231.85|235.96|231.86|235.14|231.04|152
1643479500000|2022-01-29 18:05:00|235.94|231.84|235.74|231.64|235.96|231.86|235.6|231.5|138
1643479800000|2022-01-29 18:10:00|235.72|231.62|235.7|231.6|235.87|231.77|235.58|231.48|101
1643480100000|2022-01-29 18:15:00|235.69|231.59|236.43|232.33|236.43|232.33|235.69|231.59|159
1643480400000|2022-01-29 18:20:00|236.42|232.32|236.57|232.47|236.57|232.47|236.39|232.29|72
1643480700000|2022-01-29 18:25:00|236.59|232.49|236.45|232.35|236.62|232.52|236.44|232.34|33
1643481000000|2022-01-29 18:30:00|236.41|232.31|236.52|232.42|236.76|232.66|236.41|232.31|85
1643481300000|2022-01-29 18:35:00|236.48|232.38|235.87|231.77|236.59|232.49|235.71|231.61|161
1643481600000|2022-01-29 18:40:00|235.88|231.78|235.95|231.85|235.96|231.86|235.67|231.57|116
1643481900000|2022-01-29 18:45:00|235.96|231.86|237.37|233.27|237.5|233.4|235.86|231.76|290
1643482200000|2022-01-29 18:50:00|237.36|233.26|237.68|233.58|237.75|233.65|237.34|233.24|202
1643482500000|2022-01-29 18:55:00|237.71|233.61|237.3|233.2|237.9|233.8|237.27|233.17|195
1643482800000|2022-01-29 19:00:00|237.31|233.21|237.25|233.15|237.51|233.41|237.17|233.07|108
1643483100000|2022-01-29 19:05:00|237.26|233.16|237.28|233.18|237.51|233.41|236.89|232.79|137
1643483400000|2022-01-29 19:10:00|237.27|233.17|237.23|233.13|237.4|233.3|237.23|233.13|111
1643483700000|2022-01-29 19:15:00|237.22|233.12|237.35|233.25|237.43|233.33|237.19|233.09|141
1643484000000|2022-01-29 19:20:00|237.34|233.24|236.72|232.62|237.34|233.24|236.55|232.45|133
1643484300000|2022-01-29 19:25:00|236.73|232.63|236.74|232.64|236.93|232.83|236.7|232.6|128
1643484600000|2022-01-29 19:30:00|236.75|232.65|237.25|233.15|237.52|233.42|236.65|232.55|148
1643484900000|2022-01-29 19:35:00|237.26|233.16|237.12|233.02|237.44|233.34|237.12|233.02|129
1643485200000|2022-01-29 19:40:00|237.13|233.03|236.77|232.67|237.22|233.12|236.75|232.65|91
1643485500000|2022-01-29 19:45:00|236.76|232.66|236.67|232.57|236.85|232.75|236.63|232.53|45
1643485800000|2022-01-29 19:50:00|236.64|232.54|236.31|232.21|236.65|232.55|236.21|232.11|103
1643486100000|2022-01-29 19:55:00|236.35|232.25|236.35|232.25|236.44|232.34|236.29|232.19|104
1643486400000|2022-01-29 20:00:00|236.36|232.26|236.3|232.2|236.43|232.33|236.2|232.1|58
1643486700000|2022-01-29 20:05:00|236.29|232.19|236.41|232.31|236.44|232.34|236.24|232.14|56
1643487000000|2022-01-29 20:10:00|236.43|232.33|236.17|232.07|236.44|232.34|236.15|232.05|88
1643487300000|2022-01-29 20:15:00|236.16|232.06|235.71|231.61|236.3|232.2|235.67|231.57|81
1643487600000|2022-01-29 20:20:00|235.75|231.65|236.15|232.05|236.16|232.06|235.7|231.6|49
1643487900000|2022-01-29 20:25:00|236.14|232.04|236.92|232.82|237.26|233.16|235.76|231.66|164
1643488200000|2022-01-29 20:30:00|236.93|232.83|238.71|234.61|239.36|235.26|236.93|232.83|513
1643488500000|2022-01-29 20:35:00|238.72|234.62|239.23|235.13|239.33|235.23|238.47|234.37|296
1643488800000|2022-01-29 20:40:00|239.21|235.11|238.81|234.71|239.27|235.17|238.73|234.63|231
1643489100000|2022-01-29 20:45:00|238.85|234.75|237.53|233.43|238.9|234.8|236.81|232.71|377
1643489400000|2022-01-29 20:50:00|237.54|233.44|236.75|232.65|237.56|233.46|236.45|232.35|309
1643489700000|2022-01-29 20:55:00|236.73|232.63|237.54|233.44|237.57|233.47|236.66|232.56|242
1643490000000|2022-01-29 21:00:00|237.57|233.47|239.3|235.2|239.33|235.23|237.31|233.21|242
1643490300000|2022-01-29 21:05:00|239.33|235.23|238.57|234.47|239.77|235.67|238.41|234.31|427
1643490600000|2022-01-29 21:10:00|238.6|234.5|238.41|234.31|238.78|234.68|238.39|234.29|139
1643490900000|2022-01-29 21:15:00|238.4|234.3|238.61|234.51|238.89|234.79|238.27|234.17|269
1643491200000|2022-01-29 21:20:00|238.6|234.5|238.7|234.6|238.71|234.61|238.46|234.36|155
1643491500000|2022-01-29 21:25:00|238.68|234.58|238.36|234.26|238.81|234.71|238.18|234.08|149
1643491800000|2022-01-29 21:30:00|238.35|234.25|238.48|234.38|238.55|234.45|238.24|234.14|229
1643492100000|2022-01-29 21:35:00|238.47|234.37|237.8|233.7|238.47|234.37|237.69|233.59|142
1643492400000|2022-01-29 21:40:00|237.79|233.69|237.46|233.36|237.92|233.82|237.44|233.34|94
1643492700000|2022-01-29 21:45:00|237.47|233.37|237.73|233.63|237.9|233.8|237.47|233.37|158
1643493000000|2022-01-29 21:50:00|237.72|233.62|237.68|233.58|237.79|233.69|237.61|233.51|86
1643493300000|2022-01-29 21:55:00|237.67|233.57|237.23|233.13|237.7|233.6|237.23|233.13|102
1643493600000|2022-01-29 22:00:00|237.24|233.14|236.6|232.5|237.51|233.41|236.6|232.5|177
1643493900000|2022-01-29 22:05:00|236.58|232.48|236.73|232.63|236.86|232.76|236.54|232.44|130
1643494200000|2022-01-29 22:10:00|236.72|232.62|236.57|232.47|236.9|232.8|236.54|232.44|106
1643494500000|2022-01-29 22:15:00|236.62|232.52|236.66|232.56|236.75|232.65|236.6|232.5|88
1643494800000|2022-01-29 22:20:00|236.65|232.55|236.44|232.34|236.83|232.73|236.39|232.29|84
1643495100000|2022-01-29 22:25:00|236.46|232.36|236.37|232.27|236.53|232.43|236.33|232.23|37
1643495400000|2022-01-29 22:30:00|236.36|232.26|236.43|232.33|236.44|232.34|236.31|232.21|23
1643495700000|2022-01-29 22:35:00|236.42|232.32|236.43|232.33|236.49|232.39|236.39|232.29|35
1643496000000|2022-01-29 22:40:00|236.42|232.32|236.58|232.48|236.58|232.48|236.38|232.28|29
1643496300000|2022-01-29 22:45:00|236.59|232.49|236.63|232.53|236.68|232.58|236.59|232.49|36
1643496600000|2022-01-29 22:50:00|236.62|232.52|236.55|232.45|236.68|232.58|236.54|232.44|38
1643496900000|2022-01-29 22:55:00|236.57|232.47|236.52|232.42|236.58|232.48|236.45|232.35|37
1643497200000|2022-01-29 23:00:00|236.51|232.41|235.87|231.77|236.51|232.41|234.77|230.67|242
1643497500000|2022-01-29 23:05:00|235.88|231.78|235.58|231.48|235.88|231.78|235.37|231.27|123
1643497800000|2022-01-29 23:10:00|235.59|231.49|235.36|231.26|235.6|231.5|235.31|231.21|77
1643498100000|2022-01-29 23:15:00|235.35|231.25|234.86|230.76|235.4|231.3|234.8|230.7|121
1643498400000|2022-01-29 23:20:00|234.84|230.74|234.52|230.42|234.85|230.75|234.45|230.35|86
1643498700000|2022-01-29 23:25:00|234.53|230.43|234.54|230.44|234.75|230.65|234.45|230.35|124
1643499000000|2022-01-29 23:30:00|234.53|230.43|234.74|230.64|234.8|230.7|234.47|230.37|117
1643499300000|2022-01-29 23:35:00|234.75|230.65|234.8|230.7|234.9|230.8|234.71|230.61|115
1643499600000|2022-01-29 23:40:00|234.79|230.69|234.77|230.67|234.88|230.78|234.77|230.67|22
1643499900000|2022-01-29 23:45:00|234.75|230.65|235.33|231.23|235.48|231.38|234.75|230.65|117
1643500200000|2022-01-29 23:50:00|235.36|231.26|235.61|231.51|235.66|231.56|235.33|231.23|143
1643500500000|2022-01-29 23:55:00|235.6|231.5|235.71|231.61|235.98|231.88|235.59|231.49|124
1643500800000|2022-01-30 00:00:00|235.72|231.62|236.39|232.29|236.39|232.29|235.4|231.3|189
1643501100000|2022-01-30 00:05:00|236.38|232.28|236.26|232.16|236.44|232.34|236.13|232.03|192
1643501400000|2022-01-30 00:10:00|236.27|232.17|236.44|232.34|236.5|232.4|236.26|232.16|134
1643501700000|2022-01-30 00:15:00|236.42|232.32|235.8|231.7|236.48|232.38|235.67|231.57|117
1643502000000|2022-01-30 00:20:00|235.79|231.69|235.87|231.77|235.87|231.77|235.68|231.58|47
1643502300000|2022-01-30 00:25:00|235.88|231.78|235.36|231.26|235.92|231.82|235.32|231.22|122
1643502600000|2022-01-30 00:30:00|235.37|231.27|234.27|230.17|235.47|231.37|234.24|230.14|152
1643502900000|2022-01-30 00:35:00|234.28|230.18|234.31|230.21|234.52|230.42|234.14|230.04|141
1643503200000|2022-01-30 00:40:00|234.32|230.22|233.3|229.2|234.33|230.23|232.44|228.34|301
1643503500000|2022-01-30 00:45:00|233.29|229.19|233.72|229.62|233.76|229.66|232.78|228.68|216
1643503800000|2022-01-30 00:50:00|233.75|229.65|234.34|230.24|234.36|230.26|233.72|229.62|126
1643504100000|2022-01-30 00:55:00|234.38|230.28|233.61|229.51|234.51|230.41|233.22|229.12|279
1643504400000|2022-01-30 01:00:00|233.6|229.5|233.82|229.72|233.83|229.73|233.39|229.29|250
1643504700000|2022-01-30 01:05:00|233.81|229.71|233.81|229.71|233.96|229.86|233.79|229.69|164
1643505000000|2022-01-30 01:10:00|233.8|229.7|234.42|230.32|234.42|230.32|233.8|229.7|125
1643505300000|2022-01-30 01:15:00|234.41|230.31|234.26|230.16|234.42|230.32|233.82|229.72|165
1643505600000|2022-01-30 01:20:00|234.23|230.13|234.55|230.45|234.61|230.51|234.18|230.08|133
1643505900000|2022-01-30 01:25:00|234.52|230.42|234.65|230.55|234.68|230.58|234.5|230.4|121
1643506200000|2022-01-30 01:30:00|234.64|230.54|235.27|231.17|235.43|231.33|234.64|230.54|93
1643506500000|2022-01-30 01:35:00|235.28|231.18|234.87|230.77|235.29|231.19|234.72|230.62|142
1643506800000|2022-01-30 01:40:00|234.88|230.78|234.25|230.15|234.92|230.82|233.89|229.79|182
1643507100000|2022-01-30 01:45:00|234.24|230.14|234.76|230.66|234.77|230.67|234.19|230.09|145
1643507400000|2022-01-30 01:50:00|234.75|230.65|234.68|230.58|234.78|230.68|234.55|230.45|75
1643507700000|2022-01-30 01:55:00|234.67|230.57|234.69|230.59|234.7|230.6|234.45|230.35|76
1643508000000|2022-01-30 02:00:00|234.68|230.58|234.7|230.6|235.16|231.06|234.61|230.51|94
1643508300000|2022-01-30 02:05:00|234.69|230.59|234.58|230.48|234.7|230.6|234.3|230.2|162
1643508600000|2022-01-30 02:10:00|234.57|230.47|233.97|229.87|234.58|230.48|233.7|229.6|133
1643508900000|2022-01-30 02:15:00|233.98|229.88|234.34|230.24|234.52|230.42|233.98|229.88|113
1643509200000|2022-01-30 02:20:00|234.35|230.25|234.72|230.62|234.72|230.62|234.34|230.24|75
1643509500000|2022-01-30 02:25:00|234.74|230.64|234.83|230.73|234.91|230.81|234.72|230.62|124
1643509800000|2022-01-30 02:30:00|234.82|230.72|234.94|230.84|234.95|230.85|234.76|230.66|60
1643510100000|2022-01-30 02:35:00|234.9|230.8|235.33|231.23|235.35|231.25|234.86|230.76|76
1643510400000|2022-01-30 02:40:00|235.39|231.29|235.37|231.27|235.39|231.29|235.28|231.18|73
1643510700000|2022-01-30 02:45:00|235.36|231.26|234.87|230.77|235.42|231.32|234.72|230.62|137
1643511000000|2022-01-30 02:50:00|234.88|230.78|234.69|230.59|234.89|230.79|234.58|230.48|113
1643511300000|2022-01-30 02:55:00|234.68|230.58|234.9|230.8|235|230.9|234.68|230.58|107
1643511600000|2022-01-30 03:00:00|234.91|230.81|235.19|231.09|235.48|231.38|234.8|230.7|160
1643511900000|2022-01-30 03:05:00|235.2|231.1|234.77|230.67|235.31|231.21|234.75|230.65|148
1643512200000|2022-01-30 03:10:00|234.71|230.61|234.45|230.35|234.93|230.83|234.45|230.35|150
1643512500000|2022-01-30 03:15:00|234.44|230.34|234.7|230.6|234.71|230.61|234.44|230.34|106
1643512800000|2022-01-30 03:20:00|234.69|230.59|235.36|231.26|235.36|231.26|234.67|230.57|129
1643513100000|2022-01-30 03:25:00|235.37|231.27|235.5|231.4|235.51|231.41|235.36|231.26|54
1643513400000|2022-01-30 03:30:00|235.51|231.41|235.52|231.42|235.55|231.45|235.44|231.34|68
1643513700000|2022-01-30 03:35:00|235.51|231.41|235.26|231.16|235.52|231.42|234.93|230.83|108
1643514000000|2022-01-30 03:40:00|235.25|231.15|235.19|231.09|235.35|231.25|235.18|231.08|113
1643514300000|2022-01-30 03:45:00|235.11|231.01|234.55|230.45|235.34|231.24|234.53|230.43|123
1643514600000|2022-01-30 03:50:00|234.56|230.46|234.44|230.34|234.72|230.62|234.34|230.24|111
1643514900000|2022-01-30 03:55:00|234.42|230.32|234.46|230.36|234.72|230.62|234.33|230.23|109
1643515200000|2022-01-30 04:00:00|234.45|230.35|234.44|230.34|234.63|230.53|234.43|230.33|89
1643515500000|2022-01-30 04:05:00|234.43|230.33|234.43|230.33|234.59|230.49|234.38|230.28|79
1643515800000|2022-01-30 04:10:00|234.42|230.32|234.42|230.32|234.53|230.43|234.37|230.27|79
1643516100000|2022-01-30 04:15:00|234.43|230.33|234.73|230.63|234.73|230.63|234.42|230.32|79
1643516400000|2022-01-30 04:20:00|234.72|230.62|234.85|230.75|234.87|230.77|234.62|230.52|94
1643516700000|2022-01-30 04:25:00|234.86|230.76|234.9|230.8|234.97|230.87|234.85|230.75|80
1643517000000|2022-01-30 04:30:00|234.91|230.81|235.45|231.35|235.49|231.39|234.89|230.79|98
1643517300000|2022-01-30 04:35:00|235.47|231.37|235.55|231.45|235.56|231.46|235.45|231.35|59
1643517600000|2022-01-30 04:40:00|235.56|231.46|235.95|231.85|236|231.9|235.48|231.38|119
1643517900000|2022-01-30 04:45:00|235.96|231.86|235.96|231.86|236.25|232.15|235.88|231.78|84
1643518200000|2022-01-30 04:50:00|235.97|231.87|235.91|231.81|235.97|231.87|235.85|231.75|54
1643518500000|2022-01-30 04:55:00|235.9|231.8|236.69|232.59|236.86|232.76|235.84|231.74|228
1643518800000|2022-01-30 05:00:00|236.68|232.58|236.76|232.66|236.8|232.7|236.58|232.48|108
1643519100000|2022-01-30 05:05:00|236.75|232.65|236.85|232.75|237.2|233.1|236.73|232.63|172
1643519400000|2022-01-30 05:10:00|236.84|232.74|238.19|234.09|238.21|234.11|236.84|232.74|274
1643519700000|2022-01-30 05:15:00|238.18|234.08|237.8|233.7|238.18|234.08|237.72|233.62|180
1643520000000|2022-01-30 05:20:00|237.81|233.71|237.53|233.43|237.84|233.74|237.45|233.35|139
1643520300000|2022-01-30 05:25:00|237.54|233.44|237.33|233.23|237.64|233.54|237.2|233.1|111
1643520600000|2022-01-30 05:30:00|237.31|233.21|236.73|232.63|237.32|233.22|236.61|232.51|175
1643520900000|2022-01-30 05:35:00|236.72|232.62|237.32|233.22|237.53|233.43|236.63|232.53|188
1643521200000|2022-01-30 05:40:00|237.31|233.21|237.31|233.21|237.36|233.26|237.18|233.08|64
1643521500000|2022-01-30 05:45:00|237.3|233.2|237.6|233.5|237.76|233.66|237.3|233.2|94
1643521800000|2022-01-30 05:50:00|237.64|233.54|237.63|233.53|237.73|233.63|237.52|233.42|53
1643522100000|2022-01-30 05:55:00|237.6|233.5|237.45|233.35|237.62|233.52|237.35|233.25|85
1643522400000|2022-01-30 06:00:00|237.44|233.34|237.45|233.35|237.66|233.56|237.25|233.15|125
1643522700000|2022-01-30 06:05:00|237.46|233.36|237.9|233.8|237.92|233.82|237.42|233.32|108
1643523000000|2022-01-30 06:10:00|237.92|233.82|237.72|233.62|237.93|233.83|237.72|233.62|94
1643523300000|2022-01-30 06:15:00|237.76|233.66|238.2|234.1|238.2|234.1|237.76|233.66|84
1643523600000|2022-01-30 06:20:00|238.23|234.13|238.17|234.07|238.23|234.13|238.09|233.99|83
1643523900000|2022-01-30 06:25:00|238.18|234.08|237.76|233.66|238.18|234.08|237.71|233.61|120
1643524200000|2022-01-30 06:30:00|237.75|233.65|237.53|233.43|237.79|233.69|237.46|233.36|116
1643524500000|2022-01-30 06:35:00|237.55|233.45|237.3|233.2|237.56|233.46|237.23|233.13|79
1643524800000|2022-01-30 06:40:00|237.29|233.19|237.19|233.09|237.43|233.33|237.18|233.08|83
1643525100000|2022-01-30 06:45:00|237.2|233.1|236.64|232.54|237.31|233.21|236.64|232.54|94
1643525400000|2022-01-30 06:50:00|236.62|232.52|237.36|233.26|237.43|233.33|236.49|232.39|133
1643525700000|2022-01-30 06:55:00|237.33|233.23|237.65|233.55|237.78|233.68|237.1|233|181
1643526000000|2022-01-30 07:00:00|237.66|233.56|238.42|234.32|238.57|234.47|237.66|233.56|162
1643526300000|2022-01-30 07:05:00|238.43|234.33|238.47|234.37|238.77|234.67|238.41|234.31|163
1643526600000|2022-01-30 07:10:00|238.48|234.38|238.56|234.46|238.64|234.54|238.46|234.36|92
1643526900000|2022-01-30 07:15:00|238.55|234.45|238.23|234.13|238.56|234.46|238.12|234.02|117
1643527200000|2022-01-30 07:20:00|238.22|234.12|238.22|234.12|238.31|234.21|238.14|234.04|86
1643527500000|2022-01-30 07:25:00|238.23|234.13|238.31|234.21|238.32|234.22|238.23|234.13|37
1643527800000|2022-01-30 07:30:00|238.3|234.2|238.2|234.1|238.56|234.46|238.14|234.04|130
1643528100000|2022-01-30 07:35:00|238.21|234.11|237.82|233.72|238.24|234.14|237.8|233.7|107
1643528400000|2022-01-30 07:40:00|237.83|233.73|237.67|233.57|237.98|233.88|237.67|233.57|107
1643528700000|2022-01-30 07:45:00|237.64|233.54|237.84|233.74|238|233.9|237.64|233.54|87
1643529000000|2022-01-30 07:50:00|237.85|233.75|238.46|234.36|238.49|234.39|237.74|233.64|104
1643529300000|2022-01-30 07:55:00|238.47|234.37|238.28|234.18|238.62|234.52|238.21|234.11|122
1643529600000|2022-01-30 08:00:00|238.29|234.19|237.67|233.57|238.7|234.6|237.49|233.39|181
1643529900000|2022-01-30 08:05:00|237.66|233.56|237.73|233.63|238.2|234.1|237.6|233.5|168
1643530200000|2022-01-30 08:10:00|237.72|233.62|237.48|233.38|237.81|233.71|237.44|233.34|99
1643530500000|2022-01-30 08:15:00|237.5|233.4|236.86|232.76|237.7|233.6|236.76|232.66|152
1643530800000|2022-01-30 08:20:00|236.87|232.77|236.89|232.79|237.34|233.24|236.86|232.76|75
1643531100000|2022-01-30 08:25:00|236.88|232.78|236.91|232.81|237.33|233.23|236.77|232.67|108
1643531400000|2022-01-30 08:30:00|236.93|232.83|236.64|232.54|236.94|232.84|236.55|232.45|156
1643531700000|2022-01-30 08:35:00|236.63|232.53|236.55|232.45|236.63|232.53|236.27|232.17|143
1643532000000|2022-01-30 08:40:00|236.53|232.43|236.35|232.25|236.53|232.43|236.24|232.14|101
1643532300000|2022-01-30 08:45:00|236.36|232.26|236.51|232.41|236.7|232.6|236.36|232.26|85
1643532600000|2022-01-30 08:50:00|236.52|232.42|236.63|232.53|236.63|232.53|236.49|232.39|78
1643532900000|2022-01-30 08:55:00|236.62|232.52|236.28|232.18|236.62|232.52|236.24|232.14|88
1643533200000|2022-01-30 09:00:00|236.27|232.17|236.65|232.55|236.75|232.65|236.18|232.08|175
1643533500000|2022-01-30 09:05:00|236.69|232.59|236.93|232.83|237.06|232.96|236.69|232.59|106
1643533800000|2022-01-30 09:10:00|236.92|232.82|236.87|232.77|236.99|232.89|236.82|232.72|69
1643534100000|2022-01-30 09:15:00|236.88|232.78|237.18|233.08|237.18|233.08|236.81|232.71|93
1643534400000|2022-01-30 09:20:00|237.19|233.09|236.68|232.58|237.22|233.12|236.67|232.57|120
1643534700000|2022-01-30 09:25:00|236.65|232.55|235.7|231.6|236.66|232.56|235.58|231.48|254
1643535000000|2022-01-30 09:30:00|235.71|231.61|235.94|231.84|235.99|231.89|235.69|231.59|150
1643535300000|2022-01-30 09:35:00|235.93|231.83|236.51|232.41|236.54|232.44|235.86|231.76|111
1643535600000|2022-01-30 09:40:00|236.52|232.42|236.16|232.06|236.54|232.44|236.16|232.06|107
1643535900000|2022-01-30 09:45:00|236.17|232.07|235.78|231.68|236.29|232.19|235.69|231.59|112
1643536200000|2022-01-30 09:50:00|235.77|231.67|235.85|231.75|235.85|231.75|235.7|231.6|114
1643536500000|2022-01-30 09:55:00|235.84|231.74|235.64|231.54|235.93|231.83|235.64|231.54|96
1643536800000|2022-01-30 10:00:00|235.61|231.51|235.52|231.42|235.68|231.58|235.42|231.32|112
1643537100000|2022-01-30 10:05:00|235.51|231.41|235.67|231.57|235.71|231.61|235.43|231.33|102
1643537400000|2022-01-30 10:10:00|235.69|231.59|235.63|231.53|235.71|231.61|235.55|231.45|112
1643537700000|2022-01-30 10:15:00|235.64|231.54|236.6|232.5|236.69|232.59|235.64|231.54|161
1643538000000|2022-01-30 10:20:00|236.61|232.51|236.33|232.23|236.65|232.55|236.17|232.07|125
1643538300000|2022-01-30 10:25:00|236.31|232.21|236.36|232.26|236.54|232.44|236.31|232.21|87
1643538600000|2022-01-30 10:30:00|236.37|232.27|236.51|232.41|236.52|232.42|236.33|232.23|68
1643538900000|2022-01-30 10:35:00|236.5|232.4|236.7|232.6|236.94|232.84|236.4|232.3|118
1643539200000|2022-01-30 10:40:00|236.75|232.65|236.94|232.84|237.29|233.19|236.72|232.62|89
1643539500000|2022-01-30 10:45:00|236.93|232.83|236.94|232.84|236.96|232.86|236.67|232.57|162
1643539800000|2022-01-30 10:50:00|236.95|232.85|237.03|232.93|237.19|233.09|236.82|232.72|89
1643540100000|2022-01-30 10:55:00|237.02|232.92|237.42|233.32|237.42|233.32|237.02|232.92|76
1643540400000|2022-01-30 11:00:00|237.43|233.33|237.27|233.17|237.44|233.34|237.25|233.15|58
1643540700000|2022-01-30 11:05:00|237.29|233.19|237.36|233.26|237.55|233.45|237.28|233.18|104
1643541000000|2022-01-30 11:10:00|237.35|233.25|237.34|233.24|237.51|233.41|237.25|233.15|64
1643541300000|2022-01-30 11:15:00|237.38|233.28|237.58|233.48|237.59|233.49|237.33|233.23|48
1643541600000|2022-01-30 11:20:00|237.56|233.46|237.95|233.85|238.55|234.45|237.52|233.42|147
1643541900000|2022-01-30 11:25:00|237.94|233.84|237.36|233.26|238.25|234.15|237.35|233.25|173
1643542200000|2022-01-30 11:30:00|237.37|233.27|237.6|233.5|237.68|233.58|237.37|233.27|129
1643542500000|2022-01-30 11:35:00|237.59|233.49|237.32|233.22|237.61|233.51|237.17|233.07|118
1643542800000|2022-01-30 11:40:00|237.31|233.21|237.23|233.13|237.33|233.23|236.82|232.72|163
1643543100000|2022-01-30 11:45:00|237.24|233.14|236.8|232.7|237.43|233.33|236.7|232.6|156
1643543400000|2022-01-30 11:50:00|236.83|232.73|237.37|233.27|237.48|233.38|236.77|232.67|140
1643543700000|2022-01-30 11:55:00|237.38|233.28|237.59|233.49|237.6|233.5|237.36|233.26|111
1643544000000|2022-01-30 12:00:00|237.6|233.5|237.75|233.65|237.75|233.65|237.44|233.34|187
1643544300000|2022-01-30 12:05:00|237.74|233.64|237.49|233.39|237.75|233.65|237.49|233.39|77
1643544600000|2022-01-30 12:10:00|237.52|233.42|236.7|232.6|237.52|233.42|236.66|232.56|167
1643544900000|2022-01-30 12:15:00|236.71|232.61|236.85|232.75|237.33|233.23|236.56|232.46|177
1643545200000|2022-01-30 12:20:00|236.84|232.74|237.75|233.65|237.75|233.65|236.84|232.74|194
1643545500000|2022-01-30 12:25:00|237.74|233.64|237.83|233.73|237.86|233.76|237.65|233.55|202
1643545800000|2022-01-30 12:30:00|237.82|233.72|238.28|234.18|238.36|234.26|237.81|233.71|167
1643546100000|2022-01-30 12:35:00|238.27|234.17|238.46|234.36|238.68|234.58|238.27|234.17|182
1643546400000|2022-01-30 12:40:00|238.49|234.39|237.77|233.67|238.51|234.41|237.57|233.47|158
1643546700000|2022-01-30 12:45:00|237.76|233.66|237.42|233.32|237.86|233.76|237.41|233.31|140
1643547000000|2022-01-30 12:50:00|237.41|233.31|236.24|232.14|237.43|233.33|235.94|231.84|163
1643547300000|2022-01-30 12:55:00|236.26|232.16|236.85|232.75|236.85|232.75|236.26|232.16|218
1643547600000|2022-01-30 13:00:00|236.83|232.73|236.85|232.75|236.94|232.84|236.69|232.59|150
1643547900000|2022-01-30 13:05:00|236.86|232.76|236.16|232.06|236.86|232.76|235.72|231.62|129
1643548200000|2022-01-30 13:10:00|236.15|232.05|236.39|232.29|236.49|232.39|235.6|231.5|135
1643548500000|2022-01-30 13:15:00|236.4|232.3|236.21|232.11|236.47|232.37|235.94|231.84|193
1643548800000|2022-01-30 13:20:00|236.24|232.14|236.71|232.61|236.88|232.78|236.21|232.11|153
1643549100000|2022-01-30 13:25:00|236.7|232.6|236.76|232.66|236.79|232.69|236.5|232.4|151
1643549400000|2022-01-30 13:30:00|236.78|232.68|236.66|232.56|236.79|232.69|236.58|232.48|130
1643549700000|2022-01-30 13:35:00|236.65|232.55|235.89|231.79|236.7|232.6|235.76|231.66|164
1643550000000|2022-01-30 13:40:00|235.92|231.82|236.33|232.23|236.57|232.47|235.89|231.79|145
1643550300000|2022-01-30 13:45:00|236.31|232.21|236.57|232.47|236.67|232.57|236.31|232.21|123
1643550600000|2022-01-30 13:50:00|236.58|232.48|236.75|232.65|236.76|232.66|236.49|232.39|78
1643550900000|2022-01-30 13:55:00|236.76|232.66|236.76|232.66|236.93|232.83|236.64|232.54|133
1643551200000|2022-01-30 14:00:00|236.77|232.67|237.22|233.12|237.23|233.13|236.72|232.62|166
1643551500000|2022-01-30 14:05:00|237.23|233.13|236.71|232.61|237.27|233.17|236.62|232.52|166
1643551800000|2022-01-30 14:10:00|236.73|232.63|235.78|231.68|236.81|232.71|235.78|231.68|205
1643552100000|2022-01-30 14:15:00|235.79|231.69|234.63|230.53|235.97|231.87|234.4|230.3|253
1643552400000|2022-01-30 14:20:00|234.66|230.56|233.51|229.41|234.66|230.56|233.29|229.19|250
1643552700000|2022-01-30 14:25:00|233.5|229.4|233.82|229.72|233.92|229.82|233.4|229.3|246
1643553000000|2022-01-30 14:30:00|233.84|229.74|233.77|229.67|234.18|230.08|233.35|229.25|211
1643553300000|2022-01-30 14:35:00|233.82|229.72|234.31|230.21|234.4|230.3|233.75|229.65|191
1643553600000|2022-01-30 14:40:00|234.32|230.22|234.43|230.33|234.45|230.35|234.12|230.02|139
1643553900000|2022-01-30 14:45:00|234.44|230.34|234.3|230.2|234.44|230.34|234.11|230.01|121
1643554200000|2022-01-30 14:50:00|234.29|230.19|233.81|229.71|234.37|230.27|233.61|229.51|205
1643554500000|2022-01-30 14:55:00|233.82|229.72|234.64|230.54|234.81|230.71|233.81|229.71|134
1643554800000|2022-01-30 15:00:00|234.69|230.59|234.68|230.58|234.78|230.68|234.26|230.16|170
1643555100000|2022-01-30 15:05:00|234.69|230.59|234.77|230.67|234.93|230.83|234.58|230.48|161
1643555400000|2022-01-30 15:10:00|234.76|230.66|234.57|230.47|234.85|230.75|234.57|230.47|82
1643555700000|2022-01-30 15:15:00|234.61|230.51|233.54|229.44|234.76|230.66|233.45|229.35|144
1643556000000|2022-01-30 15:20:00|233.52|229.42|234.86|230.76|235.42|231.32|233.52|229.42|256
1643556300000|2022-01-30 15:25:00|234.85|230.75|235.21|231.11|235.32|231.22|234.83|230.73|211
1643556600000|2022-01-30 15:30:00|235.19|231.09|234.58|230.48|235.3|231.2|234.53|230.43|152
1643556900000|2022-01-30 15:35:00|234.59|230.49|234.66|230.56|234.67|230.57|234.45|230.35|98
1643557200000|2022-01-30 15:40:00|234.67|230.57|234.91|230.81|235.3|231.2|234.67|230.57|128
1643557500000|2022-01-30 15:45:00|234.92|230.82|235.17|231.07|235.2|231.1|234.75|230.65|161
1643557800000|2022-01-30 15:50:00|235.18|231.08|234.62|230.52|235.2|231.1|234.59|230.49|134
1643558100000|2022-01-30 15:55:00|234.63|230.53|234.82|230.72|234.96|230.86|234.63|230.53|161
1643558400000|2022-01-30 16:00:00|234.8|230.7|234.77|230.67|234.97|230.87|234.2|230.1|212
1643558700000|2022-01-30 16:05:00|234.78|230.68|235.33|231.23|235.71|231.61|234.68|230.58|177
1643559000000|2022-01-30 16:10:00|235.32|231.22|235.42|231.32|235.43|231.33|235.28|231.18|69
1643559300000|2022-01-30 16:15:00|235.39|231.29|235.33|231.23|235.53|231.43|235.28|231.18|68
1643559600000|2022-01-30 16:20:00|235.34|231.24|235.14|231.04|235.34|231.24|235.13|231.03|92
1643559900000|2022-01-30 16:25:00|235.15|231.05|235.11|231.01|235.23|231.13|235.07|230.97|119
1643560200000|2022-01-30 16:30:00|235.12|231.02|234.24|230.14|235.12|231.02|234.2|230.1|167
1643560500000|2022-01-30 16:35:00|234.25|230.15|234.08|229.98|234.25|230.15|233.83|229.73|106
1643560800000|2022-01-30 16:40:00|233.94|229.84|233.41|229.31|233.94|229.84|233.36|229.26|110
1643561100000|2022-01-30 16:45:00|233.42|229.32|233.75|229.65|233.77|229.67|233.32|229.22|185
1643561400000|2022-01-30 16:50:00|233.76|229.66|233.6|229.5|233.76|229.66|233.48|229.38|111
1643561700000|2022-01-30 16:55:00|233.57|229.47|233.43|229.33|233.71|229.61|233.27|229.17|116
1643562000000|2022-01-30 17:00:00|233.44|229.34|232.75|228.65|233.44|229.34|232.72|228.62|174
1643562300000|2022-01-30 17:05:00|232.73|228.63|233.57|229.47|233.58|229.48|232.72|228.62|148
1643562600000|2022-01-30 17:10:00|233.56|229.46|233.82|229.72|233.87|229.77|233.4|229.3|146
1643562900000|2022-01-30 17:15:00|233.81|229.71|234.24|230.14|234.25|230.15|233.74|229.64|156
1643563200000|2022-01-30 17:20:00|234.25|230.15|234.62|230.52|234.75|230.65|234.2|230.1|118
1643563500000|2022-01-30 17:25:00|234.6|230.5|234.71|230.61|234.77|230.67|234.46|230.36|147
1643563800000|2022-01-30 17:30:00|234.7|230.6|234.51|230.41|234.77|230.67|234.5|230.4|61
1643564100000|2022-01-30 17:35:00|234.5|230.4|234.51|230.41|234.59|230.49|234.49|230.39|35
1643564400000|2022-01-30 17:40:00|234.52|230.42|234.68|230.58|234.7|230.6|234.47|230.37|125
1643564700000|2022-01-30 17:45:00|234.61|230.51|234.38|230.28|234.62|230.52|234.31|230.21|90
1643565000000|2022-01-30 17:50:00|234.39|230.29|234.68|230.58|234.74|230.64|234.38|230.28|111
1643565300000|2022-01-30 17:55:00|234.67|230.57|234.5|230.4|234.71|230.61|234.33|230.23|99
1643565600000|2022-01-30 18:00:00|234.51|230.41|234.32|230.22|234.56|230.46|234.26|230.16|91
1643565900000|2022-01-30 18:05:00|234.33|230.23|234.76|230.66|234.81|230.71|234.31|230.21|73
1643566200000|2022-01-30 18:10:00|234.77|230.67|234.78|230.68|234.81|230.71|234.73|230.63|28
1643566500000|2022-01-30 18:15:00|234.77|230.67|233.91|229.81|234.82|230.72|233.87|229.77|78
1643566800000|2022-01-30 18:20:00|233.9|229.8|234.13|230.03|234.35|230.25|233.53|229.43|135
1643567100000|2022-01-30 18:25:00|234.14|230.04|234.23|230.13|234.32|230.22|234.13|230.03|110
1643567400000|2022-01-30 18:30:00|234.24|230.14|233.72|229.62|234.27|230.17|233.72|229.62|120
1643567700000|2022-01-30 18:35:00|233.73|229.63|233.59|229.49|233.83|229.73|233.5|229.4|93
1643568000000|2022-01-30 18:40:00|233.58|229.48|233.65|229.55|233.7|229.6|233.55|229.45|73
1643568300000|2022-01-30 18:45:00|233.66|229.56|233.68|229.58|233.68|229.58|233.58|229.48|54
1643568600000|2022-01-30 18:50:00|233.69|229.59|233.35|229.25|234.17|230.07|233.34|229.24|139
1643568900000|2022-01-30 18:55:00|233.37|229.27|233.77|229.67|233.77|229.67|233.37|229.27|94
1643569200000|2022-01-30 19:00:00|233.78|229.68|233.32|229.22|233.78|229.68|233.3|229.2|77
1643569500000|2022-01-30 19:05:00|233.33|229.23|230.14|226.04|233.33|229.23|229.85|225.75|366
1643569800000|2022-01-30 19:10:00|230.13|226.03|230.31|226.21|230.87|226.77|229.52|225.42|385
1643570100000|2022-01-30 19:15:00|230.32|226.22|230.72|226.62|231.31|227.21|229.4|225.3|348
1643570400000|2022-01-30 19:20:00|230.73|226.63|230.33|226.23|230.73|226.63|229.73|225.63|293
1643570700000|2022-01-30 19:25:00|230.35|226.25|229.96|225.86|230.51|226.41|229.4|225.3|263
1643571000000|2022-01-30 19:30:00|229.98|225.88|229.86|225.76|230.6|226.5|229.65|225.55|259
1643571300000|2022-01-30 19:35:00|229.85|225.75|230.41|226.31|230.42|226.32|229.77|225.67|204
1643571600000|2022-01-30 19:40:00|230.4|226.3|230.39|226.29|230.85|226.75|230.26|226.16|216
1643571900000|2022-01-30 19:45:00|230.4|226.3|230.28|226.18|230.96|226.86|230.22|226.12|279
1643572200000|2022-01-30 19:50:00|230.26|226.16|229.69|225.59|230.27|226.17|229.53|225.43|216
1643572500000|2022-01-30 19:55:00|229.7|225.6|229.84|225.74|230|225.9|229.69|225.59|188
1643572800000|2022-01-30 20:00:00|229.83|225.73|228.62|224.52|230.68|226.58|228.61|224.51|270
1643573100000|2022-01-30 20:05:00|228.61|224.51|228.85|224.75|229.27|225.17|228.35|224.25|339
1643573400000|2022-01-30 20:10:00|228.84|224.74|230.54|226.44|230.77|226.67|228.76|224.66|278
1643573700000|2022-01-30 20:15:00|230.56|226.46|231.02|226.92|231.49|227.39|230.35|226.25|291
1643574000000|2022-01-30 20:20:00|231.01|226.91|231.54|227.44|231.55|227.45|230.97|226.87|124
1643574300000|2022-01-30 20:25:00|231.49|227.39|230.88|226.78|232.16|228.06|230.78|226.68|220
1643574600000|2022-01-30 20:30:00|230.87|226.77|231.35|227.25|231.42|227.32|230.79|226.69|159
1643574900000|2022-01-30 20:35:00|231.34|227.24|231.27|227.17|231.38|227.28|231.21|227.11|102
1643575200000|2022-01-30 20:40:00|231.26|227.16|230.51|226.41|231.43|227.33|230.26|226.16|146
1643575500000|2022-01-30 20:45:00|230.52|226.42|230.76|226.66|230.79|226.69|230.38|226.28|139
1643575800000|2022-01-30 20:50:00|230.74|226.64|231.33|227.23|231.68|227.58|230.74|226.64|172
1643576100000|2022-01-30 20:55:00|231.32|227.22|231.24|227.14|231.43|227.33|230.93|226.83|118
1643576400000|2022-01-30 21:00:00|231.23|227.13|230.87|226.77|231.48|227.38|230.67|226.57|177
1643576700000|2022-01-30 21:05:00|230.88|226.78|231.29|227.19|231.43|227.33|230.87|226.77|194
1643577000000|2022-01-30 21:10:00|231.28|227.18|230.55|226.45|231.3|227.2|230.49|226.39|164
1643577300000|2022-01-30 21:15:00|230.52|226.42|229.58|225.48|230.85|226.75|229.45|225.35|209
1643577600000|2022-01-30 21:20:00|229.55|225.45|229.82|225.72|229.96|225.86|229.5|225.4|172
1643577900000|2022-01-30 21:25:00|229.83|225.73|229.87|225.77|230.32|226.22|229.68|225.58|161
1643578200000|2022-01-30 21:30:00|229.88|225.78|230.32|226.22|230.32|226.22|229.85|225.75|131
1643578500000|2022-01-30 21:35:00|230.31|226.21|231.41|227.31|231.44|227.34|229.87|225.77|230
1643578800000|2022-01-30 21:40:00|231.42|227.32|231.4|227.3|231.48|227.38|231.15|227.05|165
1643579100000|2022-01-30 21:45:00|231.41|227.31|231.12|227.02|231.55|227.45|230.98|226.88|156
1643579400000|2022-01-30 21:50:00|231.13|227.03|231.17|227.07|231.64|227.54|230.35|226.25|241
1643579700000|2022-01-30 21:55:00|231|226.9|231.43|227.33|231.43|227.33|230.77|226.67|188
1643580000000|2022-01-30 22:00:00|231.44|227.34|231.56|227.46|231.68|227.58|231.32|227.22|178
1643580300000|2022-01-30 22:05:00|231.59|227.49|231.74|227.64|231.79|227.69|231.51|227.41|111
1643580600000|2022-01-30 22:10:00|231.72|227.62|230.81|226.71|231.74|227.64|230.42|226.32|204
1643580900000|2022-01-30 22:15:00|230.83|226.73|230.77|226.67|230.92|226.82|230.66|226.56|122
1643581200000|2022-01-30 22:20:00|230.73|226.63|231.36|227.26|231.37|227.27|230.73|226.63|99
1643581500000|2022-01-30 22:25:00|231.38|227.28|231.74|227.64|231.88|227.78|231.35|227.25|133
1643581800000|2022-01-30 22:30:00|231.73|227.63|231.75|227.65|231.79|227.69|231.69|227.59|39
1643582100000|2022-01-30 22:35:00|231.8|227.7|231.92|227.82|231.92|227.82|231.73|227.63|51
1643582400000|2022-01-30 22:40:00|231.93|227.83|231.59|227.49|231.96|227.86|231.59|227.49|73
1643582700000|2022-01-30 22:45:00|231.55|227.45|232.49|228.39|232.67|228.57|231.55|227.45|184
1643583000000|2022-01-30 22:50:00|232.5|228.4|233.4|229.3|233.5|229.4|232.49|228.39|192
1643583300000|2022-01-30 22:55:00|233.41|229.31|233.58|229.48|233.65|229.55|233.41|229.31|178
1643583600000|2022-01-30 23:00:00|233.61|229.51|234.86|230.76|234.91|230.81|233.58|229.48|390
1643583900000|2022-01-30 23:05:00|234.87|230.77|235.65|231.55|235.97|231.87|234.8|230.7|420
1643584200000|2022-01-30 23:10:00|235.64|231.54|236.35|232.25|236.49|232.39|235.36|231.26|374
1643584500000|2022-01-30 23:15:00|236.36|232.26|236.38|232.28|236.51|232.41|235.84|231.74|298
1643584800000|2022-01-30 23:20:00|236.36|232.26|235.51|231.41|236.81|232.71|235.48|231.38|283
1643585100000|2022-01-30 23:25:00|235.52|231.42|235.48|231.38|235.69|231.59|235.26|231.16|274
1643585400000|2022-01-30 23:30:00|235.47|231.37|235.37|231.27|235.64|231.54|235.23|231.13|274
1643585700000|2022-01-30 23:35:00|235.36|231.26|234.57|230.47|235.36|231.26|234.53|230.43|198
1643586000000|2022-01-30 23:40:00|234.58|230.48|234.34|230.24|234.64|230.54|234.14|230.04|228
1643586300000|2022-01-30 23:45:00|234.36|230.26|233.77|229.67|234.36|230.26|233.73|229.63|186
1643586600000|2022-01-30 23:50:00|233.74|229.64|234.09|229.99|234.27|230.17|233.52|229.42|202
1643586900000|2022-01-30 23:55:00|234.04|229.94|233.84|229.74|234.18|230.08|233.57|229.47|242
1643587200000|2022-01-31 00:00:00|233.83|229.73|233.33|229.23|234.08|229.98|233.31|229.21|345
1643587500000|2022-01-31 00:05:00|233.32|229.22|232.4|228.3|233.36|229.26|231.71|227.61|422
1643587800000|2022-01-31 00:10:00|232.41|228.31|231.86|227.76|232.79|228.69|231.8|227.7|428
1643588100000|2022-01-31 00:15:00|231.87|227.77|231.49|227.39|232.43|228.33|231.41|227.31|383
1643588400000|2022-01-31 00:20:00|231.51|227.41|231.83|227.73|232.04|227.94|231.43|227.33|280
1643588700000|2022-01-31 00:25:00|231.84|227.74|232.54|228.44|232.58|228.48|231.8|227.7|238
1643589000000|2022-01-31 00:30:00|232.55|228.45|231.48|227.38|232.92|228.82|231.47|227.37|280
1643589300000|2022-01-31 00:35:00|231.49|227.39|231.38|227.28|231.75|227.65|231.24|227.14|269
1643589600000|2022-01-31 00:40:00|231.42|227.32|229.23|225.13|231.68|227.58|228.7|224.6|455
1643589900000|2022-01-31 00:45:00|229.22|225.12|227.87|223.77|229.31|225.21|227.46|223.36|621
1643590200000|2022-01-31 00:50:00|227.9|223.8|227.94|223.84|228.67|224.57|227.69|223.59|420
1643590500000|2022-01-31 00:55:00|227.93|223.83|227.2|223.1|228.22|224.12|227.19|223.09|451
1643590800000|2022-01-31 01:00:00|227.19|223.09|227.66|223.56|228.46|224.36|226.99|222.89|382
1643591100000|2022-01-31 01:05:00|227.64|223.54|228.38|224.28|228.45|224.35|227.49|223.39|346
1643591400000|2022-01-31 01:10:00|228.37|224.27|227.2|223.1|228.41|224.31|227.13|223.03|314
1643591700000|2022-01-31 01:15:00|227.22|223.12|227.32|223.22|227.68|223.58|226.68|222.58|357
1643592000000|2022-01-31 01:20:00|227.31|223.21|226.67|222.57|227.34|223.24|226.52|222.42|254
1643592300000|2022-01-31 01:25:00|226.65|222.55|226.55|222.45|226.73|222.63|226.2|222.1|281
1643592600000|2022-01-31 01:30:00|226.58|222.48|226.23|222.13|226.64|222.54|226.17|222.07|155
1643592900000|2022-01-31 01:35:00|226.24|222.14|226.81|222.71|226.91|222.81|226.21|222.11|209
1643593200000|2022-01-31 01:40:00|226.82|222.72|226.69|222.59|226.82|222.72|226.27|222.17|269
1643593500000|2022-01-31 01:45:00|226.7|222.6|226.91|222.81|226.91|222.81|226.56|222.46|179
1643593800000|2022-01-31 01:50:00|226.93|222.83|225.51|221.41|227|222.9|225.3|221.2|219
1643594100000|2022-01-31 01:55:00|225.53|221.43|225.57|221.47|225.82|221.72|225.43|221.33|260
1643594400000|2022-01-31 02:00:00|225.53|221.43|223.97|219.87|225.53|221.43|222.8|218.7|559
1643594700000|2022-01-31 02:05:00|223.98|219.88|224.91|220.81|225.29|221.19|223.73|219.63|372
1643595000000|2022-01-31 02:10:00|224.9|220.8|226.15|222.05|226.17|222.07|224.86|220.76|293
1643595300000|2022-01-31 02:15:00|226.16|222.06|225.8|221.7|226.3|222.2|225.74|221.64|255
1643595600000|2022-01-31 02:20:00|225.83|221.73|226.1|222|226.44|222.34|225.83|221.73|171
1643595900000|2022-01-31 02:25:00|226.07|221.97|225.56|221.46|226.44|222.34|225.52|221.42|263
1643596200000|2022-01-31 02:30:00|225.53|221.43|226.4|222.3|226.54|222.44|225.35|221.25|181
1643596500000|2022-01-31 02:35:00|226.39|222.29|226.37|222.27|226.46|222.36|225.89|221.79|209
1643596800000|2022-01-31 02:40:00|226.33|222.23|226.57|222.47|226.71|222.61|226.23|222.13|200
1643597100000|2022-01-31 02:45:00|226.55|222.45|226.02|221.92|226.64|222.54|226.01|221.91|161
1643597400000|2022-01-31 02:50:00|226.01|221.91|226.31|222.21|226.36|222.26|226|221.9|155
1643597700000|2022-01-31 02:55:00|226.32|222.22|226.26|222.16|226.38|222.28|225.7|221.6|213
1643598000000|2022-01-31 03:00:00|226.25|222.15|225.56|221.46|226.25|222.15|225.24|221.14|223
1643598300000|2022-01-31 03:05:00|225.57|221.47|225.94|221.84|225.94|221.84|225.51|221.41|187
1643598600000|2022-01-31 03:10:00|226.05|221.95|225.93|221.83|226.69|222.59|225.92|221.82|187
1643598900000|2022-01-31 03:15:00|225.91|221.81|226.01|221.91|226.31|222.21|225.75|221.65|220
1643599200000|2022-01-31 03:20:00|226.02|221.92|225.67|221.57|226.18|222.08|225.6|221.5|196
1643599500000|2022-01-31 03:25:00|225.71|221.61|225.82|221.72|225.92|221.82|225.57|221.47|166
1643599800000|2022-01-31 03:30:00|225.81|221.71|225.8|221.7|225.92|221.82|225.47|221.37|283
1643600100000|2022-01-31 03:35:00|225.82|221.72|226.2|222.1|226.34|222.24|225.6|221.5|147
1643600400000|2022-01-31 03:40:00|226.17|222.07|226.1|222|226.2|222.1|225.84|221.74|123
1643600700000|2022-01-31 03:45:00|226.06|221.96|226.09|221.99|226.18|222.08|225.9|221.8|141
1643601000000|2022-01-31 03:50:00|226.12|222.02|225.92|221.82|226.3|222.2|225.91|221.81|119
1643601300000|2022-01-31 03:55:00|225.93|221.83|226.22|222.12|226.24|222.14|225.65|221.55|142
1643601600000|2022-01-31 04:00:00|226.2|222.1|225.54|221.44|226.2|222.1|225.27|221.17|200
1643601900000|2022-01-31 04:05:00|225.55|221.45|225.36|221.26|225.68|221.58|225.36|221.26|106
1643602200000|2022-01-31 04:10:00|225.34|221.24|225.54|221.44|225.79|221.69|225.29|221.19|145
1643602500000|2022-01-31 04:15:00|225.57|221.47|225.45|221.35|225.79|221.69|225.25|221.15|180
1643602800000|2022-01-31 04:20:00|225.46|221.36|224.47|220.37|225.46|221.36|224.42|220.32|207
1643603100000|2022-01-31 04:25:00|224.46|220.36|224.48|220.38|224.87|220.77|224.42|220.32|166
1643603400000|2022-01-31 04:30:00|224.51|220.41|224.7|220.6|224.74|220.64|223.59|219.49|306
1643603700000|2022-01-31 04:35:00|224.71|220.61|224.91|220.81|225.06|220.96|224.63|220.53|155
1643604000000|2022-01-31 04:40:00|224.9|220.8|225.19|221.09|225.23|221.13|224.8|220.7|115
1643604300000|2022-01-31 04:45:00|225.2|221.1|225.22|221.12|225.45|221.35|224.93|220.83|170
1643604600000|2022-01-31 04:50:00|225.23|221.13|225.01|220.91|225.28|221.18|224.66|220.56|200
1643604900000|2022-01-31 04:55:00|225.04|220.94|225.02|220.92|225.09|220.99|224.71|220.61|129
1643605200000|2022-01-31 05:00:00|224.92|220.82|225.23|221.13|225.33|221.23|224.83|220.73|189
1643605500000|2022-01-31 05:05:00|225.19|221.09|224.63|220.53|225.55|221.45|224.5|220.4|202
1643605800000|2022-01-31 05:10:00|224.6|220.5|225|220.9|225.02|220.92|224.49|220.39|198
1643606100000|2022-01-31 05:15:00|225.01|220.91|225.27|221.17|225.46|221.36|224.93|220.83|196
1643606400000|2022-01-31 05:20:00|225.26|221.16|225.29|221.19|225.49|221.39|225.14|221.04|197
1643606700000|2022-01-31 05:25:00|225.28|221.18|225.57|221.47|225.64|221.54|225.12|221.02|127
1643607000000|2022-01-31 05:30:00|225.53|221.43|225.77|221.67|225.84|221.74|225.5|221.4|152
1643607300000|2022-01-31 05:35:00|225.79|221.69|225.72|221.62|225.83|221.73|225.51|221.41|169
1643607600000|2022-01-31 05:40:00|225.67|221.57|225.79|221.69|225.82|221.72|225.57|221.47|110
1643607900000|2022-01-31 05:45:00|225.76|221.66|226.02|221.92|226.02|221.92|225.61|221.51|134
1643608200000|2022-01-31 05:50:00|226.01|221.91|225.91|221.81|226.03|221.93|225.84|221.74|113
1643608500000|2022-01-31 05:55:00|225.92|221.82|225.77|221.67|225.94|221.84|225.75|221.65|76
1643608800000|2022-01-31 06:00:00|225.8|221.7|225.9|221.8|226.01|221.91|225.74|221.64|139
1643609100000|2022-01-31 06:05:00|225.87|221.77|226.21|222.11|226.24|222.14|225.79|221.69|76
1643609400000|2022-01-31 06:10:00|226.31|222.21|225.86|221.76|226.38|222.28|225.85|221.75|119
1643609700000|2022-01-31 06:15:00|225.84|221.74|225.93|221.83|226.2|222.1|225.83|221.73|111
1643610000000|2022-01-31 06:20:00|225.92|221.82|226.37|222.27|226.47|222.37|225.92|221.82|132
1643610300000|2022-01-31 06:25:00|226.4|222.3|226.23|222.13|226.4|222.3|226.14|222.04|167
1643610600000|2022-01-31 06:30:00|226.19|222.09|225.66|221.56|226.2|222.1|225.63|221.53|169
1643610900000|2022-01-31 06:35:00|225.65|221.55|225.55|221.45|225.83|221.73|225.42|221.32|176
1643611200000|2022-01-31 06:40:00|225.54|221.44|225.57|221.47|225.74|221.64|225.42|221.32|136
1643611500000|2022-01-31 06:45:00|225.55|221.45|225.51|221.41|225.64|221.54|225.36|221.26|102
1643611800000|2022-01-31 06:50:00|225.52|221.42|225.47|221.37|225.69|221.59|225.46|221.36|68
1643612100000|2022-01-31 06:55:00|225.46|221.36|225.12|221.02|225.47|221.37|225.12|221.02|124
1643612400000|2022-01-31 07:00:00|225.1|221|225.67|221.57|225.68|221.58|224.76|220.66|157
1643612700000|2022-01-31 07:05:00|225.64|221.54|225.5|221.4|225.72|221.62|225.29|221.19|161
1643613000000|2022-01-31 07:10:00|225.54|221.44|225.53|221.43|225.54|221.44|225.2|221.1|175
1643613300000|2022-01-31 07:15:00|225.54|221.44|226.28|222.18|226.32|222.22|225.54|221.44|163
1643613600000|2022-01-31 07:20:00|226.27|222.17|226.18|222.08|226.34|222.24|226.03|221.93|189
1643613900000|2022-01-31 07:25:00|226.19|222.09|226.27|222.17|226.4|222.3|226.05|221.95|121
1643614200000|2022-01-31 07:30:00|226.28|222.18|226.49|222.39|226.67|222.57|226.16|222.06|173
1643614500000|2022-01-31 07:35:00|226.55|222.45|226.8|222.7|226.85|222.75|226.46|222.36|128
1643614800000|2022-01-31 07:40:00|226.81|222.71|227.22|223.12|227.28|223.18|226.81|222.71|132
1643615100000|2022-01-31 07:45:00|227.23|223.13|227.23|223.13|227.28|223.18|227.09|222.99|144
1643615400000|2022-01-31 07:50:00|227.19|223.09|226.74|222.64|227.19|223.09|226.56|222.46|162
1643615700000|2022-01-31 07:55:00|226.75|222.65|227.15|223.05|227.15|223.05|226.57|222.47|206
1643616000000|2022-01-31 08:00:00|227.16|223.06|226.82|222.72|227.23|223.13|226.61|222.51|185
1643616300000|2022-01-31 08:05:00|226.81|222.71|226.87|222.77|227|222.9|226.74|222.64|131
1643616600000|2022-01-31 08:10:00|226.88|222.78|227.26|223.16|227.32|223.22|226.88|222.78|145
1643616900000|2022-01-31 08:15:00|227.25|223.15|226.94|222.84|227.45|223.35|226.79|222.69|169
1643617200000|2022-01-31 08:20:00|226.93|222.83|227.19|223.09|227.4|223.3|226.92|222.82|142
1643617500000|2022-01-31 08:25:00|227.18|223.08|227.35|223.25|227.46|223.36|227.04|222.94|157
1643617800000|2022-01-31 08:30:00|227.36|223.26|227.46|223.36|227.55|223.45|227.24|223.14|108
1643618100000|2022-01-31 08:35:00|227.45|223.35|227.32|223.22|227.52|223.42|227.21|223.11|159
1643618400000|2022-01-31 08:40:00|227.31|223.21|227.55|223.45|227.62|223.52|227.28|223.18|107
1643618700000|2022-01-31 08:45:00|227.56|223.46|227.41|223.31|227.56|223.46|227.31|223.21|109
1643619000000|2022-01-31 08:50:00|227.42|223.32|227.73|223.63|227.83|223.73|227.22|223.12|142
1643619300000|2022-01-31 08:55:00|227.72|223.62|227.48|223.38|227.85|223.75|227.34|223.24|115
1643619600000|2022-01-31 09:00:00|227.52|223.42|227.81|223.71|227.92|223.82|227.48|223.38|123
1643619900000|2022-01-31 09:05:00|227.84|223.74|226.96|222.86|227.86|223.76|226.8|222.7|190
1643620200000|2022-01-31 09:10:00|226.95|222.85|227.52|223.42|227.58|223.48|226.87|222.77|139
1643620500000|2022-01-31 09:15:00|227.51|223.41|227.45|223.35|227.56|223.46|227.26|223.16|135
1643620800000|2022-01-31 09:20:00|227.47|223.37|227.29|223.19|227.58|223.48|227.24|223.14|144
1643621100000|2022-01-31 09:25:00|227.3|223.2|227.34|223.24|227.45|223.35|227.25|223.15|110
1643621400000|2022-01-31 09:30:00|227.31|223.21|227.45|223.35|227.47|223.37|227.24|223.14|133
1643621700000|2022-01-31 09:35:00|227.47|223.37|228.22|224.12|228.41|224.31|227.41|223.31|220
1643622000000|2022-01-31 09:40:00|228.23|224.13|227.82|223.72|228.3|224.2|227.77|223.67|170
1643622300000|2022-01-31 09:45:00|227.81|223.71|228.35|224.25|228.39|224.29|227.78|223.68|167
1643622600000|2022-01-31 09:50:00|228.34|224.24|228.18|224.08|228.4|224.3|228.14|224.04|137
1643622900000|2022-01-31 09:55:00|228.19|224.09|228.34|224.24|228.45|224.35|228.13|224.03|165
1643623200000|2022-01-31 10:00:00|228.35|224.25|228.38|224.28|228.53|224.43|228.2|224.1|103
1643623500000|2022-01-31 10:05:00|228.37|224.27|228.1|224|228.38|224.28|228.05|223.95|73
1643623800000|2022-01-31 10:10:00|228.18|224.08|228.14|224.04|228.23|224.13|228.06|223.96|87
1643624100000|2022-01-31 10:15:00|228.15|224.05|227.98|223.88|228.21|224.11|227.79|223.69|122
1643624400000|2022-01-31 10:20:00|228.01|223.91|227.91|223.81|228.03|223.93|227.79|223.69|76
1643624700000|2022-01-31 10:25:00|227.89|223.79|228.48|224.38|228.57|224.47|227.89|223.79|150
1643625000000|2022-01-31 10:30:00|228.49|224.39|228.28|224.18|228.51|224.41|228.27|224.17|116
1643625300000|2022-01-31 10:35:00|228.29|224.19|228.27|224.17|228.48|224.38|228.15|224.05|104
1643625600000|2022-01-31 10:40:00|228.29|224.19|228.67|224.57|228.73|224.63|228.22|224.12|138
1643625900000|2022-01-31 10:45:00|228.71|224.61|228.82|224.72|228.84|224.74|228.63|224.53|127
1643626200000|2022-01-31 10:50:00|228.86|224.76|229.11|225.01|229.46|225.36|228.83|224.73|186
1643626500000|2022-01-31 10:55:00|229.12|225.02|229.18|225.08|229.33|225.23|228.8|224.7|174
1643626800000|2022-01-31 11:00:00|229.16|225.06|228.56|224.46|229.19|225.09|228.49|224.39|174
1643627100000|2022-01-31 11:05:00|228.61|224.51|228.62|224.52|228.77|224.67|228.51|224.41|156
1643627400000|2022-01-31 11:10:00|228.65|224.55|228.61|224.51|228.66|224.56|228.47|224.37|99
1643627700000|2022-01-31 11:15:00|228.59|224.49|228.79|224.69|228.89|224.79|228.54|224.44|80
1643628000000|2022-01-31 11:20:00|228.83|224.73|228.51|224.41|228.9|224.8|228.51|224.41|112
1643628300000|2022-01-31 11:25:00|228.56|224.46|228.47|224.37|228.58|224.48|228.36|224.26|189
1643628600000|2022-01-31 11:30:00|228.48|224.38|228.27|224.17|228.52|224.42|228.03|223.93|142
1643628900000|2022-01-31 11:35:00|228.26|224.16|227.83|223.73|228.26|224.16|227.71|223.61|164
1643629200000|2022-01-31 11:40:00|227.81|223.71|227.34|223.24|228.07|223.97|227.31|223.21|213
1643629500000|2022-01-31 11:45:00|227.35|223.25|227.42|223.32|227.78|223.68|227.13|223.03|225
1643629800000|2022-01-31 11:50:00|227.45|223.35|228.16|224.06|228.16|224.06|227.16|223.06|179
1643630100000|2022-01-31 11:55:00|228.17|224.07|229.68|225.58|230.46|226.36|228.16|224.06|465
1643630400000|2022-01-31 12:00:00|229.69|225.59|228.84|224.74|230.38|226.28|228.82|224.72|386
1643630700000|2022-01-31 12:05:00|228.83|224.73|227.6|223.5|228.89|224.79|227.39|223.29|420
1643631000000|2022-01-31 12:10:00|227.58|223.48|227.9|223.8|228.03|223.93|227.57|223.47|297
1643631300000|2022-01-31 12:15:00|227.91|223.81|227.38|223.28|227.96|223.86|227.25|223.15|307
1643631600000|2022-01-31 12:20:00|227.43|223.33|227.47|223.37|227.54|223.44|227.02|222.92|240
1643631900000|2022-01-31 12:25:00|227.5|223.4|228.18|224.08|228.26|224.16|227.45|223.35|182
1643632200000|2022-01-31 12:30:00|228.16|224.06|228.8|224.7|228.91|224.81|227.8|223.7|185
1643632500000|2022-01-31 12:35:00|228.9|224.8|228.35|224.25|229.31|225.21|228.33|224.23|272
1643632800000|2022-01-31 12:40:00|228.34|224.24|228.49|224.39|228.6|224.5|228.23|224.13|251
1643633100000|2022-01-31 12:45:00|228.5|224.4|229.07|224.97|229.08|224.98|228.37|224.27|172
1643633400000|2022-01-31 12:50:00|229.08|224.98|228.91|224.81|229.27|225.17|228.64|224.54|170
1643633700000|2022-01-31 12:55:00|229.01|224.91|228.92|224.82|229.09|224.99|228.72|224.62|162
1643634000000|2022-01-31 13:00:00|228.91|224.81|228.27|224.17|229.02|224.92|228.27|224.17|207
1643634300000|2022-01-31 13:05:00|228.3|224.2|228.26|224.16|228.35|224.25|227.48|223.38|274
1643634600000|2022-01-31 13:10:00|228.27|224.17|228.75|224.65|229|224.9|228.26|224.16|309
1643634900000|2022-01-31 13:15:00|228.74|224.64|228.81|224.71|228.94|224.84|228.54|224.44|334
1643635200000|2022-01-31 13:20:00|228.8|224.7|228.57|224.47|228.87|224.77|228.48|224.38|217
1643635500000|2022-01-31 13:25:00|228.58|224.48|228.92|224.82|228.93|224.83|228.37|224.27|250
1643635800000|2022-01-31 13:30:00|228.93|224.83|229.37|225.27|229.43|225.33|228.9|224.8|252
1643636100000|2022-01-31 13:35:00|229.36|225.26|229.22|225.12|229.57|225.47|229.11|225.01|203
1643636400000|2022-01-31 13:40:00|229.21|225.11|229.47|225.37|229.68|225.58|229.17|225.07|194
1643636700000|2022-01-31 13:45:00|229.48|225.38|228.3|226|229.56|226.02|227.97|225.07|218
1643637000000|2022-01-31 13:50:00|228.28|225.98|228.25|225.95|228.4|226.1|228.14|225.84|142
1643637300000|2022-01-31 13:55:00|228.29|225.99|228.2|225.9|228.6|226.3|228.03|225.73|184
1643637600000|2022-01-31 14:00:00|228.21|225.91|228.27|225.97|228.43|226.13|227.93|225.63|161
1643637900000|2022-01-31 14:05:00|228.26|225.96|228.72|226.42|228.81|226.51|228.19|225.89|169
1643638200000|2022-01-31 14:10:00|228.71|226.41|228.75|226.45|228.81|226.51|228.62|226.32|123
1643638500000|2022-01-31 14:15:00|228.71|226.41|228.68|226.38|228.91|226.61|228.51|226.21|167
1643638800000|2022-01-31 14:20:00|228.67|226.37|228.55|226.25|228.7|226.4|228.39|226.09|141
1643639100000|2022-01-31 14:25:00|228.58|226.28|228.71|226.41|228.82|226.52|228.46|226.16|156
1643639400000|2022-01-31 14:30:00|228.75|226.45|229.56|227.26|229.67|227.37|227.72|225.42|472
1643639700000|2022-01-31 14:35:00|229.55|227.25|228.91|226.61|229.56|227.26|228.71|226.41|367
1643640000000|2022-01-31 14:40:00|228.92|226.62|229.32|227.02|229.34|227.04|228.89|226.59|270
1643640300000|2022-01-31 14:45:00|229.29|226.99|228.58|226.28|229.47|227.17|228.53|226.23|290
1643640600000|2022-01-31 14:50:00|228.57|226.27|229.67|227.37|229.75|227.45|228.48|226.18|350
1643640900000|2022-01-31 14:55:00|229.66|227.36|230.37|228.07|230.37|228.07|229.62|227.32|253
1643641200000|2022-01-31 15:00:00|230.38|228.08|230.81|228.51|231.54|229.24|230.34|228.04|417
1643641500000|2022-01-31 15:05:00|230.8|228.5|231.64|229.34|231.83|229.53|230.52|228.22|352
1643641800000|2022-01-31 15:10:00|231.66|229.36|230.93|228.63|231.75|229.45|230.8|228.5|347
1643642100000|2022-01-31 15:15:00|230.92|228.62|232.55|230.25|232.92|230.62|230.91|228.61|394
1643642400000|2022-01-31 15:20:00|232.58|230.28|233.44|231.14|233.52|231.22|232.3|230|474
1643642700000|2022-01-31 15:25:00|233.43|231.13|232|229.7|233.62|231.32|231.9|229.6|396
1643643000000|2022-01-31 15:30:00|232.03|229.73|232.36|230.06|232.68|230.38|231.77|229.47|415
1643643300000|2022-01-31 15:35:00|232.34|230.04|232.39|230.09|232.71|230.41|232.25|229.95|360
1643643600000|2022-01-31 15:40:00|232.38|230.08|232.59|230.29|232.63|230.33|232|229.7|341
1643643900000|2022-01-31 15:45:00|232.56|230.26|232.67|230.37|232.67|230.37|232|229.7|272
1643644200000|2022-01-31 15:50:00|232.65|230.35|232.61|230.31|233.25|230.95|232.45|230.15|331
1643644500000|2022-01-31 15:55:00|232.62|230.32|232.68|230.38|232.73|230.43|232.19|229.89|332
1643644800000|2022-01-31 16:00:00|232.74|230.44|232.69|230.39|233.34|231.04|232.03|229.73|379
1643645100000|2022-01-31 16:05:00|232.72|230.42|232.78|230.48|233.89|231.59|232.65|230.35|562
1643645400000|2022-01-31 16:10:00|232.79|230.49|232.89|230.59|233.1|230.8|232.47|230.17|333
1643645700000|2022-01-31 16:15:00|232.85|230.55|232.67|230.37|233.09|230.79|232.48|230.18|332
1643646000000|2022-01-31 16:20:00|232.68|230.38|232.69|230.39|232.93|230.63|232.46|230.16|272
1643646300000|2022-01-31 16:25:00|232.67|230.37|232.59|230.29|232.94|230.64|232.5|230.2|208
1643646600000|2022-01-31 16:30:00|232.61|230.31|233.24|230.94|233.45|231.15|232.61|230.31|292
1643646900000|2022-01-31 16:35:00|233.25|230.95|233.32|231.02|233.69|231.39|232.9|230.6|295
1643647200000|2022-01-31 16:40:00|233.33|231.03|233.38|231.08|233.83|231.53|233.31|231.01|209
1643647500000|2022-01-31 16:45:00|233.37|231.07|233.61|231.31|234.21|231.91|233.33|231.03|336
1643647800000|2022-01-31 16:50:00|233.65|231.35|234.5|232.2|234.75|232.45|233.56|231.26|454
1643648100000|2022-01-31 16:55:00|234.49|232.19|234.92|232.62|235.42|233.12|234.42|232.12|412
1643648400000|2022-01-31 17:00:00|235.06|232.76|234.41|232.11|235.44|233.14|234.29|231.99|449
1643648700000|2022-01-31 17:05:00|234.43|232.13|234.93|232.63|235.57|233.27|234.41|232.11|369
1643649000000|2022-01-31 17:10:00|234.98|232.68|234.61|232.31|235.49|233.19|234.48|232.18|448
1643649300000|2022-01-31 17:15:00|234.68|232.38|235.29|232.99|235.44|233.14|234.67|232.37|322
1643649600000|2022-01-31 17:20:00|235.26|232.96|234.59|232.29|235.52|233.22|234.59|232.29|338
1643649900000|2022-01-31 17:25:00|234.52|232.22|234.91|232.61|235.43|233.13|234.21|231.91|334
1643650200000|2022-01-31 17:30:00|234.93|232.63|234.82|232.52|235.38|233.08|234.79|232.49|298
1643650500000|2022-01-31 17:35:00|234.89|232.59|234.85|232.55|234.91|232.61|234.51|232.21|216
1643650800000|2022-01-31 17:40:00|234.94|232.64|234.82|232.52|235.09|232.79|234.75|232.45|259
1643651100000|2022-01-31 17:45:00|234.83|232.53|235.42|233.12|235.45|233.15|234.82|232.52|172
1643651400000|2022-01-31 17:50:00|235.44|233.14|235.55|233.25|235.59|233.29|235.09|232.79|181
1643651700000|2022-01-31 17:55:00|235.57|233.27|235.25|232.95|235.9|233.6|235.18|232.88|241
1643652000000|2022-01-31 18:00:00|235.2|232.9|235.8|233.5|236.02|233.72|234.99|232.69|247
1643652300000|2022-01-31 18:05:00|235.81|233.51|235.19|232.89|235.85|233.55|235|232.7|305
1643652600000|2022-01-31 18:10:00|235.2|232.9|234.74|232.44|235.26|232.96|234.62|232.32|326
1643652900000|2022-01-31 18:15:00|234.75|232.45|235.02|232.72|235.12|232.82|234.68|232.38|240
1643653200000|2022-01-31 18:20:00|235.03|232.73|234.91|232.61|235.3|233|234.91|232.61|189
1643653500000|2022-01-31 18:25:00|234.87|232.57|234.65|232.35|235.16|232.86|234.65|232.35|154
1643653800000|2022-01-31 18:30:00|234.69|232.39|234.56|232.26|234.91|232.61|234.37|232.07|204
1643654100000|2022-01-31 18:35:00|234.55|232.25|234.67|232.37|234.92|232.62|234.55|232.25|167
1643654400000|2022-01-31 18:40:00|234.65|232.35|235.29|232.99|235.65|233.35|234.59|232.29|268
1643654700000|2022-01-31 18:45:00|235.26|232.96|235.56|233.26|235.76|233.46|235.23|232.93|282
1643655000000|2022-01-31 18:50:00|235.55|233.25|235.45|233.15|235.66|233.36|235.38|233.08|202
1643655300000|2022-01-31 18:55:00|235.42|233.12|234.93|232.63|235.59|233.29|234.85|232.55|139
1643655600000|2022-01-31 19:00:00|234.97|232.67|235.35|233.05|235.76|233.46|234.96|232.66|193
1643655900000|2022-01-31 19:05:00|235.34|233.04|235.82|233.52|236.03|233.73|235.27|232.97|312
1643656200000|2022-01-31 19:10:00|235.83|233.53|235.72|233.42|235.86|233.56|235.3|233|293
1643656500000|2022-01-31 19:15:00|235.73|233.43|235.39|233.09|236.07|233.77|235.37|233.07|289
1643656800000|2022-01-31 19:20:00|235.28|232.98|235.43|233.13|235.55|233.25|234.99|232.69|228
1643657100000|2022-01-31 19:25:00|235.42|233.12|234.52|232.22|235.43|233.13|234.37|232.07|212
1643657400000|2022-01-31 19:30:00|234.53|232.23|234.53|232.23|234.58|232.28|234.3|232|207
1643657700000|2022-01-31 19:35:00|234.55|232.25|233.81|231.51|234.69|232.39|233.76|231.46|300
1643658000000|2022-01-31 19:40:00|233.8|231.5|234.2|231.9|234.2|231.9|233.76|231.46|232
1643658300000|2022-01-31 19:45:00|234.19|231.89|233.35|231.05|234.43|232.13|233.34|231.04|334
1643658600000|2022-01-31 19:50:00|233.36|231.06|233.38|231.08|233.84|231.54|233.3|231|322
1643658900000|2022-01-31 19:55:00|233.4|231.1|233.61|231.31|233.76|231.46|233.4|231.1|153
1643659200000|2022-01-31 20:00:00|233.62|231.32|233.98|231.68|234.31|232.01|233.48|231.18|185
1643659500000|2022-01-31 20:05:00|233.97|231.67|233.4|231.1|234.26|231.96|233.4|231.1|218
1643659800000|2022-01-31 20:10:00|233.39|231.09|232.93|230.63|233.57|231.27|232.79|230.49|239
1643660100000|2022-01-31 20:15:00|232.92|230.62|232.93|230.63|233.48|231.18|232.87|230.57|248
1643660400000|2022-01-31 20:20:00|233|230.7|233.65|231.35|233.76|231.46|232.94|230.64|155
1643660700000|2022-01-31 20:25:00|233.68|231.38|233.46|231.16|233.76|231.46|233.33|231.03|190
1643661000000|2022-01-31 20:30:00|233.49|231.19|233.79|231.49|233.93|231.63|233.12|230.82|213
1643661300000|2022-01-31 20:35:00|233.81|231.51|233.52|231.22|233.92|231.62|233.35|231.05|213
1643661600000|2022-01-31 20:40:00|233.49|231.19|233.65|231.35|233.76|231.46|233.45|231.15|166
1643661900000|2022-01-31 20:45:00|233.67|231.37|234.09|231.79|234.11|231.81|233.63|231.33|117
1643662200000|2022-01-31 20:50:00|234.1|231.8|234.37|232.07|234.42|232.12|234.03|231.73|142
1643662500000|2022-01-31 20:55:00|234.41|232.11|234.19|231.89|234.41|232.11|234.04|231.74|158
1643662800000|2022-01-31 21:00:00|234.18|231.88|233.93|231.63|234.2|231.9|233.75|231.45|180
1643663100000|2022-01-31 21:05:00|233.92|231.62|234.26|231.96|234.31|232.01|233.9|231.6|187
1643663400000|2022-01-31 21:10:00|234.28|231.98|234.38|232.08|234.43|232.13|233.81|231.51|200
1643663700000|2022-01-31 21:15:00|234.32|232.02|234.16|231.86|234.41|232.11|234|231.7|111
1643664000000|2022-01-31 21:20:00|234.12|231.82|234.48|232.18|234.55|232.25|234.01|231.71|121
1643664300000|2022-01-31 21:25:00|234.49|232.19|234.67|232.37|234.67|232.37|234.47|232.17|82
1643664600000|2022-01-31 21:30:00|234.64|232.34|234.71|232.41|234.81|232.51|234.37|232.07|139
1643664900000|2022-01-31 21:35:00|234.73|232.43|234.14|231.84|234.73|232.43|234.12|231.82|96
1643665200000|2022-01-31 21:40:00|234.12|231.82|234.24|231.94|234.26|231.96|234.08|231.78|91
1643665500000|2022-01-31 21:45:00|234.25|231.95|234.16|231.86|234.61|232.31|234.15|231.85|130
1643665800000|2022-01-31 21:50:00|234.19|231.89|234.49|232.19|234.53|232.23|234.1|231.8|68
1643666100000|2022-01-31 21:55:00|234.5|232.2|234.45|232.15|234.59|232.29|234.43|232.13|86
1643666400000|2022-01-31 22:00:00|234.46|232.16|234.22|231.92|234.49|232.19|233.77|231.47|115
1643666700000|2022-01-31 22:05:00|234.23|231.93|233.92|231.62|234.28|231.98|233.89|231.59|55
1643667000000|2022-01-31 22:10:00|233.94|231.64|233.92|231.62|234.09|231.79|233.87|231.57|48
1643667300000|2022-01-31 22:15:00|233.93|231.63|234.02|231.72|234.05|231.75|233.8|231.5|44
1643667600000|2022-01-31 22:20:00|234.01|231.71|234.46|232.16|234.73|232.43|233.86|231.56|144
1643667900000|2022-01-31 22:25:00|234.47|232.17|234.41|232.11|234.52|232.22|234.26|231.96|136
1643668200000|2022-01-31 22:30:00|234.42|232.12|234.76|232.46|234.8|232.5|234.34|232.04|80
1643668500000|2022-01-31 22:35:00|234.8|232.5|234.59|232.29|234.8|232.5|234.51|232.21|68
1643668800000|2022-01-31 22:40:00|234.51|232.21|234.66|232.36|234.71|232.41|234.51|232.21|45
1643669100000|2022-01-31 22:45:00|234.7|232.4|234.21|231.91|234.73|232.43|234.18|231.88|87
1643669400000|2022-01-31 22:50:00|234.2|231.9|233.9|231.6|234.2|231.9|233.82|231.52|78
1643669700000|2022-01-31 22:55:00|233.91|231.61|233.84|231.54|233.92|231.62|233.74|231.44|80
1643670000000|2022-01-31 23:00:00|233.83|231.53|233.85|231.55|234.07|231.77|233.78|231.48|186
1643670300000|2022-01-31 23:05:00|233.81|231.51|233.96|231.66|233.96|231.66|233.8|231.5|150
1643670600000|2022-01-31 23:10:00|233.91|231.61|233.71|231.41|233.98|231.68|233.71|231.41|155
1643670900000|2022-01-31 23:15:00|233.72|231.42|233.9|231.6|234.06|231.76|233.72|231.42|156
1643671200000|2022-01-31 23:20:00|233.88|231.58|233.92|231.62|233.98|231.68|233.56|231.26|145
1643671500000|2022-01-31 23:25:00|233.89|231.59|233.77|231.47|233.97|231.67|233.76|231.46|74
1643671800000|2022-01-31 23:30:00|233.76|231.46|234.81|232.51|235.42|233.12|233.75|231.45|260
1643672100000|2022-01-31 23:35:00|234.82|232.52|235.4|233.1|235.55|233.25|234.72|232.42|178
1643672400000|2022-01-31 23:40:00|235.41|233.11|234.78|232.48|235.46|233.16|234.73|232.43|211
1643672700000|2022-01-31 23:45:00|234.77|232.47|234.96|232.66|234.98|232.68|234.76|232.46|144
1643673000000|2022-01-31 23:50:00|234.98|232.68|235.33|233.03|235.37|233.07|234.76|232.46|176
1643673300000|2022-01-31 23:55:00|235.32|233.02|234.87|232.57|235.57|233.27|234.83|232.53|166
1643673600000|2022-02-01 00:00:00|234.89|232.59|235.16|232.86|235.51|233.21|234.32|232.02|303
1643673900000|2022-02-01 00:05:00|235.15|232.85|236.03|233.73|236.32|234.02|234.83|232.53|285
1643674200000|2022-02-01 00:10:00|235.98|233.68|235.34|233.04|235.98|233.68|235.26|232.96|262
1643674500000|2022-02-01 00:15:00|235.33|233.03|234.66|232.36|235.56|233.26|234.28|231.98|314
1643674800000|2022-02-01 00:20:00|234.71|232.41|234.98|232.68|235.22|232.92|234.46|232.16|215
1643675100000|2022-02-01 00:25:00|235|232.7|234.96|232.66|235.09|232.79|234.85|232.55|203
1643675400000|2022-02-01 00:30:00|235.01|232.71|234.72|232.42|235.37|233.07|234.61|232.31|228
1643675700000|2022-02-01 00:35:00|234.7|232.4|234.3|232|234.76|232.46|234.24|231.94|152
1643676000000|2022-02-01 00:40:00|234.26|231.96|234.24|231.94|234.32|232.02|233.85|231.55|167
1643676300000|2022-02-01 00:45:00|234.25|231.95|234.73|232.43|234.95|232.65|234.01|231.71|225
1643676600000|2022-02-01 00:50:00|234.72|232.42|234.78|232.48|234.92|232.62|234.71|232.41|90
1643676900000|2022-02-01 00:55:00|234.79|232.49|234.64|232.34|234.85|232.55|234.32|232.02|130
1643677200000|2022-02-01 01:00:00|234.65|232.35|234.91|232.61|235.16|232.86|234.62|232.32|199
1643677500000|2022-02-01 01:05:00|234.97|232.67|235.25|232.95|235.45|233.15|234.83|232.53|201
1643677800000|2022-02-01 01:10:00|235.21|232.91|235.18|232.88|235.36|233.06|235|232.7|149
1643678100000|2022-02-01 01:15:00|235.17|232.87|234.83|232.53|235.2|232.9|234.83|232.53|67
1643678400000|2022-02-01 01:20:00|234.84|232.54|234.74|232.44|234.87|232.57|234.68|232.38|110
1643678700000|2022-02-01 01:25:00|234.7|232.4|235|232.7|235.24|232.94|234.57|232.27|181
1643679000000|2022-02-01 01:30:00|234.99|232.69|235|232.7|235.15|232.85|234.93|232.63|114
1643679300000|2022-02-01 01:35:00|235.01|232.71|234.85|232.55|235.19|232.89|234.8|232.5|133
1643679600000|2022-02-01 01:40:00|234.86|232.56|235.27|232.97|235.3|233|234.85|232.55|128
1643679900000|2022-02-01 01:45:00|235.32|233.02|234.4|232.1|235.38|233.08|234.39|232.09|177
1643680200000|2022-02-01 01:50:00|234.31|232.01|234.55|232.25|234.84|232.54|234.16|231.86|152
1643680500000|2022-02-01 01:55:00|234.56|232.26|234.57|232.27|234.83|232.53|234.52|232.22|111
1643680800000|2022-02-01 02:00:00|234.59|232.29|234.77|232.47|234.98|232.68|234.47|232.17|129
1643681100000|2022-02-01 02:05:00|234.78|232.48|234.51|232.21|234.89|232.59|234.41|232.11|145
1643681400000|2022-02-01 02:10:00|234.48|232.18|234.75|232.45|234.84|232.54|234.43|232.13|75
1643681700000|2022-02-01 02:15:00|234.76|232.46|235.05|232.75|235.2|232.9|234.74|232.44|147
1643682000000|2022-02-01 02:20:00|235.03|232.73|234.92|232.62|235.03|232.73|234.87|232.57|79
1643682300000|2022-02-01 02:25:00|234.93|232.63|234.83|232.53|235.04|232.74|234.81|232.51|81
1643682600000|2022-02-01 02:30:00|234.82|232.52|235.17|232.87|235.21|232.91|234.73|232.43|105
1643682900000|2022-02-01 02:35:00|235.23|232.93|235.37|233.07|235.4|233.1|234.78|232.48|196
1643683200000|2022-02-01 02:40:00|235.35|233.05|235.28|232.98|235.36|233.06|234.98|232.68|116
1643683500000|2022-02-01 02:45:00|235.3|233|235.16|232.86|235.32|233.02|235.12|232.82|32
1643683800000|2022-02-01 02:50:00|235.21|232.91|235.59|233.29|235.92|233.62|235.21|232.91|155
1643684100000|2022-02-01 02:55:00|235.6|233.3|235.87|233.57|235.92|233.62|235.48|233.18|141
1643684400000|2022-02-01 03:00:00|235.9|233.6|235.72|233.42|236.01|233.71|235.62|233.32|163
1643684700000|2022-02-01 03:05:00|235.69|233.39|236.51|234.21|236.96|234.66|235.46|233.16|230
1643685000000|2022-02-01 03:10:00|236.52|234.22|236.65|234.35|236.69|234.39|236.32|234.02|269
1643685300000|2022-02-01 03:15:00|236.66|234.36|235.55|233.25|236.66|234.36|235.33|233.03|195
1643685600000|2022-02-01 03:20:00|235.56|233.26|235.84|233.54|235.97|233.67|235.43|233.13|237
1643685900000|2022-02-01 03:25:00|235.85|233.55|235.81|233.51|235.85|233.55|235.44|233.14|172
1643686200000|2022-02-01 03:30:00|235.8|233.5|235.76|233.46|235.92|233.62|235.71|233.41|140
1643686500000|2022-02-01 03:35:00|235.81|233.51|235.84|233.54|236.06|233.76|235.73|233.43|207
1643686800000|2022-02-01 03:40:00|235.83|233.53|236.55|234.25|236.62|234.32|235.83|233.53|194
1643687100000|2022-02-01 03:45:00|236.56|234.26|236.72|234.42|237.13|234.83|236.35|234.05|153
1643687400000|2022-02-01 03:50:00|236.74|234.44|236.91|234.61|237.19|234.89|236.66|234.36|205
1643687700000|2022-02-01 03:55:00|236.94|234.64|237.01|234.71|237.37|235.07|236.7|234.4|212
1643688000000|2022-02-01 04:00:00|237|234.7|237.18|234.88|237.25|234.95|236.98|234.68|178
1643688300000|2022-02-01 04:05:00|237.17|234.87|237.58|235.28|237.75|235.45|237.08|234.78|206
1643688600000|2022-02-01 04:10:00|237.54|235.24|237.51|235.21|237.72|235.42|237.45|235.15|139
1643688900000|2022-02-01 04:15:00|237.48|235.18|237.08|234.78|237.49|235.19|236.93|234.63|198
1643689200000|2022-02-01 04:20:00|237.04|234.74|236.91|234.61|237.04|234.74|236.61|234.31|164
1643689500000|2022-02-01 04:25:00|236.87|234.57|236.61|234.31|236.87|234.57|236.51|234.21|146
1643689800000|2022-02-01 04:30:00|236.6|234.3|236.36|234.06|236.61|234.31|235.93|233.63|227
1643690100000|2022-02-01 04:35:00|236.37|234.07|236.45|234.15|236.63|234.33|236.31|234.01|184
1643690400000|2022-02-01 04:40:00|236.44|234.14|236.34|234.04|236.48|234.18|236.24|233.94|167
1643690700000|2022-02-01 04:45:00|236.36|234.06|235.95|233.65|236.4|234.1|235.95|233.65|127
1643691000000|2022-02-01 04:50:00|235.96|233.66|235.96|233.66|235.99|233.69|235.74|233.44|107
1643691300000|2022-02-01 04:55:00|235.92|233.62|235.93|233.63|236.04|233.74|235.76|233.46|147
1643691600000|2022-02-01 05:00:00|235.92|233.62|235.92|233.62|236.19|233.89|235.92|233.62|150
1643691900000|2022-02-01 05:05:00|235.93|233.63|235.58|233.28|235.93|233.63|235.56|233.26|100
1643692200000|2022-02-01 05:10:00|235.55|233.25|235.92|233.62|236.01|233.71|235.43|233.13|128
1643692500000|2022-02-01 05:15:00|235.93|233.63|235.76|233.46|235.95|233.65|235.65|233.35|137
1643692800000|2022-02-01 05:20:00|235.77|233.47|235.57|233.27|235.94|233.64|235.57|233.27|150
1643693100000|2022-02-01 05:25:00|235.58|233.28|235.43|233.13|235.61|233.31|235.33|233.03|136
1643693400000|2022-02-01 05:30:00|235.44|233.14|235.44|233.14|235.55|233.25|235.33|233.03|162
1643693700000|2022-02-01 05:35:00|235.43|233.13|235.64|233.34|235.65|233.35|235.4|233.1|124
1643694000000|2022-02-01 05:40:00|235.65|233.35|235.8|233.5|235.91|233.61|235.64|233.34|105
1643694300000|2022-02-01 05:45:00|235.78|233.48|235.92|233.62|236.09|233.79|235.53|233.23|162
1643694600000|2022-02-01 05:50:00|235.93|233.63|235.81|233.51|235.93|233.63|235.66|233.36|86
1643694900000|2022-02-01 05:55:00|235.91|233.61|235.35|233.05|235.93|233.63|235.32|233.02|109
1643695200000|2022-02-01 06:00:00|235.34|233.04|235.09|232.79|235.54|233.24|234.97|232.67|237
1643695500000|2022-02-01 06:05:00|235.1|232.8|234.36|232.06|235.25|232.95|234.33|232.03|276
1643695800000|2022-02-01 06:10:00|234.4|232.1|234.27|231.97|234.51|232.21|233.99|231.69|185
1643696100000|2022-02-01 06:15:00|234.3|232|234.55|232.25|234.68|232.38|234.15|231.85|176
1643696400000|2022-02-01 06:20:00|234.56|232.26|234.81|232.51|235.05|232.75|234.45|232.15|188
1643696700000|2022-02-01 06:25:00|234.83|232.53|234.69|232.39|234.92|232.62|234.64|232.34|146
1643697000000|2022-02-01 06:30:00|234.72|232.42|234.65|232.35|234.81|232.51|234.62|232.32|170
1643697300000|2022-02-01 06:35:00|234.64|232.34|234.86|232.56|234.97|232.67|234.58|232.28|164
1643697600000|2022-02-01 06:40:00|234.84|232.54|234.58|232.28|234.88|232.58|234.56|232.26|147
1643697900000|2022-02-01 06:45:00|234.62|232.32|234.57|232.27|234.8|232.5|234.5|232.2|134
1643698200000|2022-02-01 06:50:00|234.56|232.26|234.52|232.22|234.7|232.4|234.49|232.19|122
1643698500000|2022-02-01 06:55:00|234.5|232.2|234.52|232.22|234.64|232.34|234.47|232.17|100
1643698800000|2022-02-01 07:00:00|234.51|232.21|234.7|232.4|234.89|232.59|234.51|232.21|181
1643699100000|2022-02-01 07:05:00|234.67|232.37|234.83|232.53|234.9|232.6|234.63|232.33|126
1643699400000|2022-02-01 07:10:00|234.84|232.54|234.89|232.59|234.99|232.69|234.75|232.45|157
1643699700000|2022-02-01 07:15:00|234.9|232.6|235|232.7|235.01|232.71|234.73|232.43|179
1643700000000|2022-02-01 07:20:00|235.01|232.71|235.38|233.08|235.38|233.08|234.94|232.64|145
1643700300000|2022-02-01 07:25:00|235.37|233.07|234.98|232.68|235.39|233.09|234.94|232.64|103
1643700600000|2022-02-01 07:30:00|234.97|232.67|234.88|232.58|235.01|232.71|234.87|232.57|107
1643700900000|2022-02-01 07:35:00|234.9|232.6|234.84|232.54|235.04|232.74|234.66|232.36|138
1643701200000|2022-02-01 07:40:00|234.83|232.53|234.76|232.46|234.92|232.62|234.72|232.42|105
1643701500000|2022-02-01 07:45:00|234.78|232.48|234.87|232.57|235|232.7|234.64|232.34|161
1643701800000|2022-02-01 07:50:00|234.88|232.58|234.66|232.36|234.96|232.66|234.63|232.33|105
1643702100000|2022-02-01 07:55:00|234.69|232.39|234.88|232.58|235.04|232.74|234.68|232.38|83
1643702400000|2022-02-01 08:00:00|234.9|232.6|235.35|233.05|235.42|233.12|234.61|232.31|214
1643702700000|2022-02-01 08:05:00|235.34|233.04|235.64|233.34|235.68|233.38|235.23|232.93|127
1643703000000|2022-02-01 08:10:00|235.62|233.32|235.74|233.44|235.81|233.51|235.59|233.29|111
1643703300000|2022-02-01 08:15:00|235.76|233.46|235.54|233.24|235.78|233.48|235.34|233.04|161
1643703600000|2022-02-01 08:20:00|235.53|233.23|235.64|233.34|235.81|233.51|235.53|233.23|152
1643703900000|2022-02-01 08:25:00|235.65|233.35|235.77|233.47|235.84|233.54|235.64|233.34|85
1643704200000|2022-02-01 08:30:00|235.78|233.48|235.72|233.42|235.84|233.54|235.63|233.33|123
1643704500000|2022-02-01 08:35:00|235.63|233.33|235.66|233.36|235.81|233.51|235.62|233.32|52
1643704800000|2022-02-01 08:40:00|235.67|233.37|235.75|233.45|235.88|233.58|235.6|233.3|108
1643705100000|2022-02-01 08:45:00|235.76|233.46|236.27|233.97|236.33|234.03|235.76|233.46|103
1643705400000|2022-02-01 08:50:00|236.3|234|236.49|234.19|236.55|234.25|236.24|233.94|132
1643705700000|2022-02-01 08:55:00|236.48|234.18|236.55|234.25|236.82|234.52|236.23|233.93|152
1643706000000|2022-02-01 09:00:00|236.57|234.27|237.97|235.67|238.01|235.71|236.38|234.08|307
1643706300000|2022-02-01 09:05:00|237.98|235.68|238.16|235.86|238.32|236.02|237.61|235.31|344
1643706600000|2022-02-01 09:10:00|238.18|235.88|237.75|235.45|238.41|236.11|237.72|235.42|319
1643706900000|2022-02-01 09:15:00|237.76|235.46|237.35|235.05|237.93|235.63|237.31|235.01|245
1643707200000|2022-02-01 09:20:00|237.37|235.07|236.45|234.15|237.54|235.24|236.44|234.14|321
1643707500000|2022-02-01 09:25:00|236.47|234.17|234.64|232.34|236.91|234.61|234.51|232.21|435
1643707800000|2022-02-01 09:30:00|234.62|232.32|233.89|231.59|234.69|232.39|233.86|231.56|408
1643708100000|2022-02-01 09:35:00|233.84|231.54|233.81|231.51|233.94|231.64|233.2|230.9|371
1643708400000|2022-02-01 09:40:00|233.8|231.5|232.88|230.58|233.81|231.51|232.54|230.24|413
1643708700000|2022-02-01 09:45:00|232.91|230.61|233.51|231.21|233.74|231.44|232.9|230.6|248
1643709000000|2022-02-01 09:50:00|233.53|231.23|233.57|231.27|233.76|231.46|233.18|230.88|240
1643709300000|2022-02-01 09:55:00|233.58|231.28|233.24|230.94|233.74|231.44|232.9|230.6|179
1643709600000|2022-02-01 10:00:00|233.23|230.93|233.05|230.75|233.28|230.98|232.71|230.41|236
1643709900000|2022-02-01 10:05:00|233.04|230.74|233.84|231.54|234.2|231.9|233.04|230.74|249
1643710200000|2022-02-01 10:10:00|233.85|231.55|233.12|230.82|233.95|231.65|232.9|230.6|289
1643710500000|2022-02-01 10:15:00|233.18|230.88|232.72|230.42|233.2|230.9|232.1|229.8|403
1643710800000|2022-02-01 10:20:00|232.74|230.44|233.26|230.96|233.37|231.07|232.65|230.35|282
1643711100000|2022-02-01 10:25:00|233.28|230.98|233.4|231.1|233.52|231.22|233.23|230.93|199
1643711400000|2022-02-01 10:30:00|233.32|231.02|233.63|231.33|233.76|231.46|233.05|230.75|223
1643711700000|2022-02-01 10:35:00|233.66|231.36|233.71|231.41|233.73|231.43|233.34|231.04|172
1643712000000|2022-02-01 10:40:00|233.7|231.4|233.75|231.45|233.75|231.45|233.5|231.2|206
1643712300000|2022-02-01 10:45:00|233.74|231.44|233.84|231.54|234.01|231.71|233.74|231.44|65
1643712600000|2022-02-01 10:50:00|233.86|231.56|233.37|231.07|233.93|231.63|233.31|231.01|150
1643712900000|2022-02-01 10:55:00|233.36|231.06|233.53|231.23|233.63|231.33|233.36|231.06|170
1643713200000|2022-02-01 11:00:00|233.54|231.24|233.42|231.12|233.75|231.45|233.17|230.87|195
1643713500000|2022-02-01 11:05:00|233.43|231.13|233.9|231.6|233.91|231.61|233.34|231.04|171
1643713800000|2022-02-01 11:10:00|233.91|231.61|233.92|231.62|234.01|231.71|233.72|231.42|131
1643714100000|2022-02-01 11:15:00|233.93|231.63|234.38|232.08|234.49|232.19|233.82|231.52|182
1643714400000|2022-02-01 11:20:00|234.39|232.09|234.86|232.56|234.96|232.66|234.39|232.09|188
1643714700000|2022-02-01 11:25:00|234.85|232.55|234.68|232.38|234.86|232.56|234.47|232.17|164
1643715000000|2022-02-01 11:30:00|234.66|232.36|234.58|232.28|234.75|232.45|234.53|232.23|82
1643715300000|2022-02-01 11:35:00|234.59|232.29|234.63|232.33|234.81|232.51|234.52|232.22|98
1643715600000|2022-02-01 11:40:00|234.64|232.34|234|231.7|234.7|232.4|233.82|231.52|171
1643715900000|2022-02-01 11:45:00|234.01|231.71|234.28|231.98|234.31|232.01|233.88|231.58|161
1643716200000|2022-02-01 11:50:00|234.29|231.99|234.16|231.86|234.32|232.02|233.87|231.57|144
1643716500000|2022-02-01 11:55:00|234.17|231.87|234.87|232.57|235.07|232.77|234.16|231.86|246
1643716800000|2022-02-01 12:00:00|234.82|232.52|234.67|232.37|235.04|232.74|234.61|232.31|177
1643717100000|2022-02-01 12:05:00|234.66|232.36|234.82|232.52|235.01|232.71|234.46|232.16|197
1643717400000|2022-02-01 12:10:00|234.83|232.53|235|232.7|235.05|232.75|234.82|232.52|112
1643717700000|2022-02-01 12:15:00|234.99|232.69|234.66|232.36|235.44|233.14|234.62|232.32|190
1643718000000|2022-02-01 12:20:00|234.68|232.38|235.01|232.71|235.11|232.81|234.47|232.17|204
1643718300000|2022-02-01 12:25:00|234.92|232.62|235.35|233.05|235.5|233.2|234.9|232.6|174
1643718600000|2022-02-01 12:30:00|235.36|233.06|235.51|233.21|235.51|233.21|234.95|232.65|307
1643718900000|2022-02-01 12:35:00|235.5|233.2|235.62|233.32|235.73|233.43|235.32|233.02|192
1643719200000|2022-02-01 12:40:00|235.61|233.31|235.24|232.94|235.65|233.35|235.16|232.86|176
1643719500000|2022-02-01 12:45:00|235.2|232.9|234.35|232.05|235.46|233.16|234.14|231.84|240
1643719800000|2022-02-01 12:50:00|234.37|232.07|234.37|232.07|234.72|232.42|234.18|231.88|236
1643720100000|2022-02-01 12:55:00|234.36|232.06|234.79|232.49|234.81|232.51|234.18|231.88|204
1643720400000|2022-02-01 13:00:00|234.76|232.46|234.45|232.15|234.81|232.51|234.41|232.11|206
1643720700000|2022-02-01 13:05:00|234.44|232.14|234.28|231.98|234.67|232.37|234.27|231.97|216
1643721000000|2022-02-01 13:10:00|234.29|231.99|234.41|232.11|234.51|232.21|234.28|231.98|220
1643721300000|2022-02-01 13:15:00|234.4|232.1|235.15|232.85|235.19|232.89|234.36|232.06|287
1643721600000|2022-02-01 13:20:00|235.17|232.87|234.94|232.64|235.2|232.9|234.8|232.5|194
1643721900000|2022-02-01 13:25:00|234.93|232.63|234.5|232.2|235.63|233.33|234.46|232.16|321
1643722200000|2022-02-01 13:30:00|234.49|232.19|233.9|231.6|234.61|232.31|233.39|231.09|444
1643722500000|2022-02-01 13:35:00|233.89|231.59|234.46|232.16|234.47|232.17|233.6|231.3|269
1643722800000|2022-02-01 13:40:00|234.47|232.17|235.09|232.79|235.57|233.27|234.45|232.15|339
1643723100000|2022-02-01 13:45:00|235.08|232.78|234.76|232.46|235.24|232.94|234.57|232.27|299
1643723400000|2022-02-01 13:50:00|234.75|232.45|235.35|233.05|235.61|233.31|234.75|232.45|265
1643723700000|2022-02-01 13:55:00|235.36|233.06|235.4|233.1|235.91|233.61|235.22|232.92|313
1643724000000|2022-02-01 14:00:00|235.42|233.12|235.55|233.25|235.74|233.44|234.69|232.39|322
1643724300000|2022-02-01 14:05:00|235.52|233.22|235.56|233.26|235.93|233.63|235.3|233|305
1643724600000|2022-02-01 14:10:00|235.55|233.25|235.54|233.24|235.69|233.39|235.34|233.04|249
1643724900000|2022-02-01 14:15:00|235.55|233.25|235.35|233.05|235.77|233.47|235.32|233.02|281
1643725200000|2022-02-01 14:20:00|235.37|233.07|235.58|233.28|235.71|233.41|235.24|232.94|226
1643725500000|2022-02-01 14:25:00|235.6|233.3|235.81|233.51|235.92|233.62|235.55|233.25|254
1643725800000|2022-02-01 14:30:00|235.82|233.52|235.79|233.49|236.27|233.97|234.58|232.28|483
1643726100000|2022-02-01 14:35:00|235.8|233.5|234.65|232.35|235.82|233.52|234.28|231.98|494
1643726400000|2022-02-01 14:40:00|234.66|232.36|233.45|231.15|235.01|232.71|233.25|230.95|499
1643726700000|2022-02-01 14:45:00|233.44|231.14|233.72|231.42|233.93|231.63|232.79|230.49|464
1643727000000|2022-02-01 14:50:00|233.68|231.38|233.39|231.09|234.36|232.06|233.34|231.04|462
1643727300000|2022-02-01 14:55:00|233.37|231.07|233.87|231.57|234.1|231.8|232.89|230.59|426
1643727600000|2022-02-01 15:00:00|233.88|231.58|232.64|230.34|233.9|231.6|232.3|230|666
1643727900000|2022-02-01 15:05:00|232.65|230.35|232.92|230.62|233.45|231.15|232.36|230.06|386
1643728200000|2022-02-01 15:10:00|232.91|230.61|233.73|231.43|233.73|231.43|232.59|230.29|429
1643728500000|2022-02-01 15:15:00|233.77|231.47|233.33|231.03|233.82|231.52|233.3|231|332
1643728800000|2022-02-01 15:20:00|233.3|231|234.4|232.1|234.5|232.2|233.25|230.95|284
1643729100000|2022-02-01 15:25:00|234.41|232.11|233.66|231.36|234.51|232.21|233.65|231.35|334
1643729400000|2022-02-01 15:30:00|233.67|231.37|233.34|231.04|233.95|231.65|233.32|231.02|315
1643729700000|2022-02-01 15:35:00|233.35|231.05|233.34|231.04|233.73|231.43|233.19|230.89|272
1643730000000|2022-02-01 15:40:00|233.35|231.05|233.44|231.14|233.72|231.42|233.01|230.71|311
1643730300000|2022-02-01 15:45:00|233.46|231.16|233.81|231.51|233.91|231.61|233.34|231.04|246
1643730600000|2022-02-01 15:50:00|233.82|231.52|234.53|232.23|234.65|232.35|233.8|231.5|176
1643730900000|2022-02-01 15:55:00|234.54|232.24|234.91|232.61|234.95|232.65|234.54|232.24|306
1643731200000|2022-02-01 16:00:00|234.9|232.6|234.96|232.66|235.45|233.15|234.84|232.54|246
1643731500000|2022-02-01 16:05:00|234.95|232.65|235.35|233.05|235.5|233.2|234.67|232.37|386
1643731800000|2022-02-01 16:10:00|235.36|233.06|235.54|233.24|235.63|233.33|234.82|232.52|335
1643732100000|2022-02-01 16:15:00|235.53|233.23|235.01|232.71|235.56|233.26|234.88|232.58|312
1643732400000|2022-02-01 16:20:00|235.03|232.73|234.73|232.43|235.21|232.91|234.06|231.76|406
1643732700000|2022-02-01 16:25:00|234.74|232.44|234.92|232.62|235.02|232.72|234.65|232.35|277
1643733000000|2022-02-01 16:30:00|234.91|232.61|235.36|233.06|235.47|233.17|234.63|232.33|300
1643733300000|2022-02-01 16:35:00|235.35|233.05|234.91|232.61|235.47|233.17|234.81|232.51|348
1643733600000|2022-02-01 16:40:00|234.9|232.6|234.89|232.59|235.41|233.11|234.88|232.58|305
1643733900000|2022-02-01 16:45:00|234.92|232.62|236.09|233.79|236.24|233.94|234.92|232.62|272
1643734200000|2022-02-01 16:50:00|236.08|233.78|236.34|234.04|236.36|234.06|235.78|233.48|226
1643734500000|2022-02-01 16:55:00|236.35|234.05|237.57|235.27|237.84|235.54|236.22|233.92|473
1643734800000|2022-02-01 17:00:00|237.68|235.38|237.72|235.42|238.02|235.72|237.19|234.89|427
1643735100000|2022-02-01 17:05:00|237.77|235.47|236.75|234.45|237.8|235.5|236.75|234.45|372
1643735400000|2022-02-01 17:10:00|236.83|234.53|236.76|234.46|236.84|234.54|236.39|234.09|321
1643735700000|2022-02-01 17:15:00|236.75|234.45|236.82|234.52|236.89|234.59|236.38|234.08|262
1643736000000|2022-02-01 17:20:00|236.85|234.55|236.79|234.49|237.47|235.17|236.6|234.3|310
1643736300000|2022-02-01 17:25:00|236.78|234.48|236.23|233.93|236.87|234.57|235.93|233.63|357
1643736600000|2022-02-01 17:30:00|236.22|233.92|235.23|232.93|236.24|233.94|235.23|232.93|316
1643736900000|2022-02-01 17:35:00|235.24|232.94|235.48|233.18|235.81|233.51|235.19|232.89|256
1643737200000|2022-02-01 17:40:00|235.47|233.17|235.39|233.09|235.88|233.58|235.39|233.09|242
1643737500000|2022-02-01 17:45:00|235.4|233.1|235.32|233.02|235.45|233.15|235.17|232.87|239
1643737800000|2022-02-01 17:50:00|235.31|233.01|235.76|233.46|235.8|233.5|235.31|233.01|174
1643738100000|2022-02-01 17:55:00|235.75|233.45|236.21|233.91|236.25|233.95|235.73|233.43|179
1643738400000|2022-02-01 18:00:00|236.16|233.86|235.6|233.3|236.27|233.97|235.47|233.17|170
1643738700000|2022-02-01 18:05:00|235.59|233.29|235.52|233.22|235.87|233.57|235.45|233.15|187
1643739000000|2022-02-01 18:10:00|235.56|233.26|235.65|233.35|235.88|233.58|235.48|233.18|147
1643739300000|2022-02-01 18:15:00|235.64|233.34|235.27|232.97|235.93|233.63|235.27|232.97|135
1643739600000|2022-02-01 18:20:00|235.28|232.98|235.41|233.11|235.58|233.28|235.28|232.98|154
1643739900000|2022-02-01 18:25:00|235.42|233.12|235.75|233.45|236.1|233.8|235.35|233.05|220
1643740200000|2022-02-01 18:30:00|235.76|233.46|235.53|233.23|235.86|233.56|235.41|233.11|175
1643740500000|2022-02-01 18:35:00|235.52|233.22|235.66|233.36|235.68|233.38|235.19|232.89|205
1643740800000|2022-02-01 18:40:00|235.59|233.29|235.42|233.12|235.59|233.29|235.27|232.97|197
1643741100000|2022-02-01 18:45:00|235.37|233.07|235.17|232.87|235.54|233.24|234.96|232.66|193
1643741400000|2022-02-01 18:50:00|235.19|232.89|234.91|232.61|235.24|232.94|234.74|232.44|230
1643741700000|2022-02-01 18:55:00|234.92|232.62|234.21|231.91|234.99|232.69|233.66|231.36|323
1643742000000|2022-02-01 19:00:00|234.22|231.92|234.46|232.16|234.66|232.36|233.87|231.57|326
1643742300000|2022-02-01 19:05:00|234.49|232.19|234.36|232.06|234.52|232.22|234.03|231.73|253
1643742600000|2022-02-01 19:10:00|234.37|232.07|234.44|232.14|234.67|232.37|234.18|231.88|247
1643742900000|2022-02-01 19:15:00|234.42|232.12|234.27|231.97|234.57|232.27|233.87|231.57|317
1643743200000|2022-02-01 19:20:00|234.25|231.95|233.79|231.49|234.29|231.99|233.43|231.13|255
1643743500000|2022-02-01 19:25:00|233.8|231.5|234|231.7|234.03|231.73|233.72|231.42|151
1643743800000|2022-02-01 19:30:00|234.01|231.71|234.41|232.11|234.44|232.14|234.01|231.71|221
1643744100000|2022-02-01 19:35:00|234.4|232.1|234.35|232.05|234.41|232.11|233.86|231.56|177
1643744400000|2022-02-01 19:40:00|234.33|232.03|234.35|232.05|234.37|232.07|234.11|231.81|193
1643744700000|2022-02-01 19:45:00|234.36|232.06|234.39|232.09|234.73|232.43|234.28|231.98|217
1643745000000|2022-02-01 19:50:00|234.4|232.1|234.2|231.9|234.4|232.1|234.2|231.9|170
1643745300000|2022-02-01 19:55:00|234.26|231.96|234.08|231.78|234.4|232.1|233.93|231.63|172
1643745600000|2022-02-01 20:00:00|234.03|231.73|234.69|232.39|234.74|232.44|233.9|231.6|172
1643745900000|2022-02-01 20:05:00|234.64|232.34|234.64|232.34|234.66|232.36|234.32|232.02|182
1643746200000|2022-02-01 20:10:00|234.65|232.35|234.85|232.55|234.93|232.63|234.48|232.18|179
1643746500000|2022-02-01 20:15:00|234.87|232.57|234.35|232.05|234.93|232.63|234.26|231.96|249
1643746800000|2022-02-01 20:20:00|234.37|232.07|234.74|232.44|234.75|232.45|234.31|232.01|180
1643747100000|2022-02-01 20:25:00|234.73|232.43|234.64|232.34|234.83|232.53|234.43|232.13|148
1643747400000|2022-02-01 20:30:00|234.65|232.35|235.56|233.26|235.59|233.29|234.63|232.33|125
1643747700000|2022-02-01 20:35:00|235.57|233.27|235.37|233.07|235.83|233.53|235.25|232.95|197
1643748000000|2022-02-01 20:40:00|235.35|233.05|236.18|233.88|236.21|233.91|235.32|233.02|213
1643748300000|2022-02-01 20:45:00|236.19|233.89|236.47|234.17|236.49|234.19|236.01|233.71|258
1643748600000|2022-02-01 20:50:00|236.48|234.18|236.51|234.21|236.71|234.41|236.26|233.96|223
1643748900000|2022-02-01 20:55:00|236.53|234.23|235.27|232.97|236.53|234.23|235.27|232.97|199
1643749200000|2022-02-01 21:00:00|235.3|233|236.01|233.71|236.18|233.88|235.3|233|226
1643749500000|2022-02-01 21:05:00|236.02|233.72|236.26|233.96|236.47|234.17|236.01|233.71|162
1643749800000|2022-02-01 21:10:00|236.25|233.95|236.03|233.73|236.47|234.17|236.03|233.73|164
1643750100000|2022-02-01 21:15:00|236.02|233.72|236.28|233.98|236.61|234.31|236.01|233.71|170
1643750400000|2022-02-01 21:20:00|236.25|233.95|236.7|234.4|236.86|234.56|236.22|233.92|194
1643750700000|2022-02-01 21:25:00|236.69|234.39|236.59|234.29|236.69|234.39|236.42|234.12|121
1643751000000|2022-02-01 21:30:00|236.53|234.23|236.45|234.15|236.53|234.23|236.37|234.07|149
1643751300000|2022-02-01 21:35:00|236.47|234.17|236.42|234.12|236.66|234.36|236.35|234.05|147
1643751600000|2022-02-01 21:40:00|236.43|234.13|236.38|234.08|236.58|234.28|236.36|234.06|87
1643751900000|2022-02-01 21:45:00|236.4|234.1|235.93|233.63|236.47|234.17|235.83|233.53|128
1643752200000|2022-02-01 21:50:00|235.94|233.64|236.5|234.2|236.53|234.23|235.94|233.64|141
1643752500000|2022-02-01 21:55:00|236.48|234.18|237.05|234.75|237.05|234.75|235.92|233.62|132
1643752800000|2022-02-01 22:00:00|237.02|234.72|237.37|235.07|237.39|235.09|236.58|234.28|144
1643753100000|2022-02-01 22:05:00|237.36|235.06|237.41|235.11|237.49|235.19|237.33|235.03|46
1643753400000|2022-02-01 22:10:00|237.39|235.09|236.87|234.57|237.47|235.17|236.87|234.57|107
1643753700000|2022-02-01 22:15:00|236.85|234.55|236.85|234.55|236.9|234.6|236.65|234.35|118
1643754000000|2022-02-01 22:20:00|236.87|234.57|237.35|235.05|237.39|235.09|236.85|234.55|94
1643754300000|2022-02-01 22:25:00|237.36|235.06|237.23|234.93|237.38|235.08|237.19|234.89|82
1643754600000|2022-02-01 22:30:00|237.25|234.95|236.88|234.58|237.26|234.96|236.85|234.55|71
1643754900000|2022-02-01 22:35:00|236.87|234.57|236.18|233.88|236.87|234.57|236.15|233.85|109
1643755200000|2022-02-01 22:40:00|236.16|233.86|236.21|233.91|236.22|233.92|236.13|233.83|30
1643755500000|2022-02-01 22:45:00|236.23|233.93|236.15|233.85|236.25|233.95|236.13|233.83|61
1643755800000|2022-02-01 22:50:00|236.14|233.84|236.14|233.84|236.3|234|236.1|233.8|76
1643756100000|2022-02-01 22:55:00|236.16|233.86|236.66|234.36|236.74|234.44|236.14|233.84|115
1643756400000|2022-02-01 23:00:00|236.65|234.35|236.47|234.17|236.72|234.42|236.47|234.17|97
1643756700000|2022-02-01 23:05:00|236.46|234.16|236.54|234.24|236.68|234.38|236.34|234.04|151
1643757000000|2022-02-01 23:10:00|236.53|234.23|236.65|234.35|236.75|234.45|236.52|234.22|103
1643757300000|2022-02-01 23:15:00|236.66|234.36|237.44|235.14|237.44|235.14|236.55|234.25|157
1643757600000|2022-02-01 23:20:00|237.43|235.13|237.93|235.63|237.97|235.67|237.43|235.13|174
1643757900000|2022-02-01 23:25:00|237.92|235.62|237.77|235.47|237.96|235.66|237.74|235.44|124
1643758200000|2022-02-01 23:30:00|237.81|235.51|237.4|235.1|237.9|235.6|237.38|235.08|217
1643758500000|2022-02-01 23:35:00|237.35|235.05|237.22|234.92|237.46|235.16|237.1|234.8|148
1643758800000|2022-02-01 23:40:00|237.21|234.91|237.26|234.96|237.29|234.99|236.67|234.37|203
1643759100000|2022-02-01 23:45:00|237.24|234.94|237.55|235.25|237.71|235.41|237.14|234.84|206
1643759400000|2022-02-01 23:50:00|237.54|235.24|236.92|234.62|237.57|235.27|236.92|234.62|156
1643759700000|2022-02-01 23:55:00|237|234.7|236.75|234.45|237.07|234.77|236.5|234.2|174
1643760000000|2022-02-02 00:00:00|236.69|234.39|237.2|234.9|237.6|235.3|236.66|234.36|225
1643760300000|2022-02-02 00:05:00|237.19|234.89|236.85|234.55|237.28|234.98|236.41|234.11|241
1643760600000|2022-02-02 00:10:00|236.86|234.56|237.65|235.35|237.85|235.55|236.85|234.55|205
1643760900000|2022-02-02 00:15:00|237.66|235.36|237.74|235.44|237.9|235.6|237.53|235.23|188
1643761200000|2022-02-02 00:20:00|237.75|235.45|237.44|235.14|237.93|235.63|237.42|235.12|111
1643761500000|2022-02-02 00:25:00|237.42|235.12|237.81|235.51|237.91|235.61|237.35|235.05|207
1643761800000|2022-02-02 00:30:00|237.8|235.5|236.57|234.27|237.83|235.53|236.48|234.18|321
1643762100000|2022-02-02 00:35:00|236.59|234.29|236.86|234.56|237.29|234.99|236.57|234.27|294
1643762400000|2022-02-02 00:40:00|236.89|234.59|237.73|235.43|237.73|235.43|236.76|234.46|214
1643762700000|2022-02-02 00:45:00|237.74|235.44|238.9|236.6|239.08|236.78|237.49|235.19|275
1643763000000|2022-02-02 00:50:00|238.84|236.54|238.84|236.54|239.33|237.03|238.8|236.5|219
1643763300000|2022-02-02 00:55:00|238.83|236.53|238.75|236.45|238.83|236.53|238.36|236.06|296
1643763600000|2022-02-02 01:00:00|238.76|236.46|238.42|236.12|238.94|236.64|238.38|236.08|183
1643763900000|2022-02-02 01:05:00|238.43|236.13|239.92|237.62|239.92|237.62|238.39|236.09|208
1643764200000|2022-02-02 01:10:00|239.94|237.64|240.53|238.23|241.27|238.97|239.75|237.45|375
1643764500000|2022-02-02 01:15:00|240.55|238.25|239.45|237.15|240.55|238.25|239.45|237.15|320
1643764800000|2022-02-02 01:20:00|239.47|237.17|239.38|237.08|239.62|237.32|239.17|236.87|236
1643765100000|2022-02-02 01:25:00|239.36|237.06|238.99|236.69|239.42|237.12|238.75|236.45|239
1643765400000|2022-02-02 01:30:00|238.98|236.68|238.58|236.28|239.04|236.74|238.46|236.16|245
1643765700000|2022-02-02 01:35:00|238.59|236.29|238.91|236.61|239.01|236.71|238.41|236.11|216
1643766000000|2022-02-02 01:40:00|238.93|236.63|238.46|236.16|239.02|236.72|238.45|236.15|192
1643766300000|2022-02-02 01:45:00|238.47|236.17|238.53|236.23|238.62|236.32|238.41|236.11|151
1643766600000|2022-02-02 01:50:00|238.51|236.21|238.21|235.91|238.81|236.51|238.16|235.86|223
1643766900000|2022-02-02 01:55:00|238.25|235.95|238.41|236.11|238.56|236.26|238.16|235.86|162
1643767200000|2022-02-02 02:00:00|238.4|236.1|238.28|235.98|238.75|236.45|238.07|235.77|256
1643767500000|2022-02-02 02:05:00|238.27|235.97|238.55|236.25|238.6|236.3|238.24|235.94|225
1643767800000|2022-02-02 02:10:00|238.57|236.27|238.89|236.59|238.89|236.59|238.55|236.25|128
1643768100000|2022-02-02 02:15:00|238.9|236.6|239.16|236.86|239.34|237.04|238.9|236.6|124
1643768400000|2022-02-02 02:20:00|239.17|236.87|239.55|237.25|239.62|237.32|239.11|236.81|158
1643768700000|2022-02-02 02:25:00|239.53|237.23|239.3|237|239.56|237.26|239.26|236.96|102
1643769000000|2022-02-02 02:30:00|239.31|237.01|238.93|236.63|239.33|237.03|238.77|236.47|114
1643769300000|2022-02-02 02:35:00|238.9|236.6|238.85|236.55|239.07|236.77|238.77|236.47|165
1643769600000|2022-02-02 02:40:00|238.89|236.59|238.95|236.65|239.01|236.71|238.78|236.48|102
1643769900000|2022-02-02 02:45:00|238.93|236.63|238.91|236.61|239|236.7|238.83|236.53|90
1643770200000|2022-02-02 02:50:00|238.9|236.6|238.86|236.56|238.97|236.67|238.65|236.35|163
1643770500000|2022-02-02 02:55:00|238.85|236.55|238.88|236.58|239.14|236.84|238.82|236.52|132
1643770800000|2022-02-02 03:00:00|238.85|236.55|239|236.7|239.02|236.72|238.81|236.51|104
1643771100000|2022-02-02 03:05:00|239.01|236.71|239|236.7|239.06|236.76|238.84|236.54|101
1643771400000|2022-02-02 03:10:00|239.01|236.71|239.82|237.52|239.83|237.53|238.97|236.67|132
1643771700000|2022-02-02 03:15:00|239.84|237.54|238.76|236.46|239.96|237.66|238.76|236.46|205
1643772000000|2022-02-02 03:20:00|238.77|236.47|238.84|236.54|238.97|236.67|238.7|236.4|173
1643772300000|2022-02-02 03:25:00|238.83|236.53|238.57|236.27|238.89|236.59|238.43|236.13|117
1643772600000|2022-02-02 03:30:00|238.56|236.26|238.5|236.2|238.6|236.3|238.4|236.1|80
1643772900000|2022-02-02 03:35:00|238.57|236.27|238.35|236.05|238.57|236.27|238.24|235.94|160
1643773200000|2022-02-02 03:40:00|238.32|236.02|238.39|236.09|238.48|236.18|238.32|236.02|95
1643773500000|2022-02-02 03:45:00|238.44|236.14|238.15|235.85|238.45|236.15|238.13|235.83|49
1643773800000|2022-02-02 03:50:00|238.16|235.86|238.13|235.83|238.38|236.08|238.1|235.8|102
1643774100000|2022-02-02 03:55:00|238.11|235.81|238.09|235.79|238.2|235.9|238.03|235.73|81
1643774400000|2022-02-02 04:00:00|238.12|235.82|237.93|235.63|238.14|235.84|237.34|235.04|188
1643774700000|2022-02-02 04:05:00|237.92|235.62|237.76|235.46|238.18|235.88|237.69|235.39|170
1643775000000|2022-02-02 04:10:00|237.8|235.5|237.93|235.63|238.02|235.72|237.76|235.46|152
1643775300000|2022-02-02 04:15:00|237.95|235.65|238.71|236.41|238.71|236.41|237.89|235.59|171
1643775600000|2022-02-02 04:20:00|238.7|236.4|238.67|236.37|238.84|236.54|238.57|236.27|105
1643775900000|2022-02-02 04:25:00|238.68|236.38|238.75|236.45|238.86|236.56|238.53|236.23|123
1643776200000|2022-02-02 04:30:00|238.77|236.47|238.83|236.53|238.95|236.65|238.45|236.15|186
1643776500000|2022-02-02 04:35:00|238.82|236.52|238.75|236.45|238.93|236.63|238.74|236.44|138
1643776800000|2022-02-02 04:40:00|238.74|236.44|238.46|236.16|238.74|236.44|238.35|236.05|156
1643777100000|2022-02-02 04:45:00|238.47|236.17|238.42|236.12|238.54|236.24|238.37|236.07|100
1643777400000|2022-02-02 04:50:00|238.34|236.04|238.41|236.11|238.46|236.16|238.11|235.81|105
1643777700000|2022-02-02 04:55:00|238.43|236.13|238.42|236.12|238.62|236.32|238.41|236.11|97
1643778000000|2022-02-02 05:00:00|238.43|236.13|238.8|236.5|238.81|236.51|238.36|236.06|103
1643778300000|2022-02-02 05:05:00|238.77|236.47|238.68|236.38|238.83|236.53|238.51|236.21|118
1643778600000|2022-02-02 05:10:00|238.67|236.37|238.37|236.07|238.73|236.43|238.36|236.06|79
1643778900000|2022-02-02 05:15:00|238.34|236.04|237.96|235.66|238.37|236.07|237.81|235.51|151
1643779200000|2022-02-02 05:20:00|237.93|235.63|237.84|235.54|238.26|235.96|237.68|235.38|132
1643779500000|2022-02-02 05:25:00|237.87|235.57|237.72|235.42|237.87|235.57|237.67|235.37|75
1643779800000|2022-02-02 05:30:00|237.75|235.45|237.49|235.19|237.93|235.63|237.46|235.16|136
1643780100000|2022-02-02 05:35:00|237.53|235.23|237.81|235.51|237.83|235.53|237.43|235.13|106
1643780400000|2022-02-02 05:40:00|237.82|235.52|237.59|235.29|238.01|235.71|237.59|235.29|124
1643780700000|2022-02-02 05:45:00|237.6|235.3|237.66|235.36|237.86|235.56|237.58|235.28|115
1643781000000|2022-02-02 05:50:00|237.67|235.37|237.92|235.62|237.98|235.68|237.66|235.36|88
1643781300000|2022-02-02 05:55:00|237.99|235.69|238.05|235.75|238.05|235.75|237.86|235.56|57
1643781600000|2022-02-02 06:00:00|238.03|235.73|237.94|235.64|238.24|235.94|237.81|235.51|111
1643781900000|2022-02-02 06:05:00|237.95|235.65|238.53|236.23|238.6|236.3|237.92|235.62|139
1643782200000|2022-02-02 06:10:00|238.51|236.21|238.83|236.53|238.86|236.56|238.44|236.14|144
1643782500000|2022-02-02 06:15:00|238.85|236.55|238.69|236.39|238.85|236.55|238.67|236.37|49
1643782800000|2022-02-02 06:20:00|238.71|236.41|238.6|236.3|239.02|236.72|238.6|236.3|106
1643783100000|2022-02-02 06:25:00|238.61|236.31|238.48|236.18|238.61|236.31|238.24|235.94|179
1643783400000|2022-02-02 06:30:00|238.52|236.22|238.65|236.35|238.77|236.47|238.42|236.12|137
1643783700000|2022-02-02 06:35:00|238.66|236.36|237.71|235.41|238.66|236.36|237.64|235.34|164
1643784000000|2022-02-02 06:40:00|237.7|235.4|236.96|234.66|237.91|235.61|236.81|234.51|221
1643784300000|2022-02-02 06:45:00|236.97|234.67|237.4|235.1|237.62|235.32|236.81|234.51|189
1643784600000|2022-02-02 06:50:00|237.41|235.11|237.31|235.01|237.6|235.3|237.31|235.01|166
1643784900000|2022-02-02 06:55:00|237.4|235.1|237.72|235.42|237.73|235.43|237.12|234.82|136
1643785200000|2022-02-02 07:00:00|237.73|235.43|237.42|235.12|237.89|235.59|237.35|235.05|214
1643785500000|2022-02-02 07:05:00|237.41|235.11|237.45|235.15|237.69|235.39|237.3|235|174
1643785800000|2022-02-02 07:10:00|237.42|235.12|237.69|235.39|237.77|235.47|237.4|235.1|186
1643786100000|2022-02-02 07:15:00|237.72|235.42|237.66|235.36|237.83|235.53|237.58|235.28|113
1643786400000|2022-02-02 07:20:00|237.65|235.35|237.9|235.6|237.98|235.68|237.62|235.32|148
1643786700000|2022-02-02 07:25:00|237.89|235.59|237.9|235.6|238.04|235.74|237.7|235.4|135
1643787000000|2022-02-02 07:30:00|237.91|235.61|237.76|235.46|238.05|235.75|237.75|235.45|101
1643787300000|2022-02-02 07:35:00|237.77|235.47|237.59|235.29|237.81|235.51|237.47|235.17|103
1643787600000|2022-02-02 07:40:00|237.6|235.3|237.92|235.62|237.99|235.69|237.58|235.28|92
1643787900000|2022-02-02 07:45:00|237.96|235.66|237.13|234.83|237.96|235.66|237.1|234.8|166
1643788200000|2022-02-02 07:50:00|237.14|234.84|237.29|234.99|237.42|235.12|237.02|234.72|160
1643788500000|2022-02-02 07:55:00|237.32|235.02|237.46|235.16|237.61|235.31|237.26|234.96|91
1643788800000|2022-02-02 08:00:00|237.51|235.21|237.61|235.31|237.68|235.38|236.85|234.55|227
1643789100000|2022-02-02 08:05:00|237.62|235.32|237.75|235.45|237.81|235.51|237.52|235.22|161
1643789400000|2022-02-02 08:10:00|237.73|235.43|237.76|235.46|237.82|235.52|237.62|235.32|120
1643789700000|2022-02-02 08:15:00|237.77|235.47|237.81|235.51|238.01|235.71|237.76|235.46|160
1643790000000|2022-02-02 08:20:00|237.82|235.52|237.95|235.65|238.21|235.91|237.68|235.38|186
1643790300000|2022-02-02 08:25:00|237.97|235.67|237.66|235.36|238.02|235.72|237.66|235.36|122
1643790600000|2022-02-02 08:30:00|237.67|235.37|237.95|235.65|238.06|235.76|237.61|235.31|148
1643790900000|2022-02-02 08:35:00|237.96|235.66|237.99|235.69|238|235.7|237.82|235.52|109
1643791200000|2022-02-02 08:40:00|237.97|235.67|237.91|235.61|238.25|235.95|237.88|235.58|128
1643791500000|2022-02-02 08:45:00|237.89|235.59|238.82|236.52|238.82|236.52|237.75|235.45|156
1643791800000|2022-02-02 08:50:00|238.83|236.53|241.9|239.6|242.7|240.4|238.83|236.53|514
1643792100000|2022-02-02 08:55:00|241.87|239.57|240.38|238.08|241.87|239.57|240.1|237.8|347
1643792400000|2022-02-02 09:00:00|240.35|238.05|240.74|238.44|240.88|238.58|239.96|237.66|294
1643792700000|2022-02-02 09:05:00|240.73|238.43|240.32|238.02|240.88|238.58|240.32|238.02|196
1643793000000|2022-02-02 09:10:00|240.31|238.01|240.26|237.96|240.34|238.04|239.91|237.61|250
1643793300000|2022-02-02 09:15:00|240.25|237.95|240.23|237.93|240.59|238.29|240.04|237.74|180
1643793600000|2022-02-02 09:20:00|240.22|237.92|240.8|238.5|240.87|238.57|240.15|237.85|174
1643793900000|2022-02-02 09:25:00|240.83|238.53|240.52|238.22|241|238.7|240.48|238.18|160
1643794200000|2022-02-02 09:30:00|240.53|238.23|241.17|238.87|241.17|238.87|240.52|238.22|159
1643794500000|2022-02-02 09:35:00|241.18|238.88|243.5|241.2|243.86|241.56|241.18|238.88|359
1643794800000|2022-02-02 09:40:00|243.49|241.19|242.54|240.24|243.5|241.2|242.37|240.07|281
1643795100000|2022-02-02 09:45:00|242.53|240.23|242.73|240.43|242.94|240.64|242.51|240.21|153
1643795400000|2022-02-02 09:50:00|242.71|240.41|242.99|240.69|243.23|240.93|242.71|240.41|188
1643795700000|2022-02-02 09:55:00|242.97|240.67|242.95|240.65|243.31|241.01|242.95|240.65|194
1643796000000|2022-02-02 10:00:00|242.96|240.66|242.62|240.32|242.96|240.66|242.43|240.13|220
1643796300000|2022-02-02 10:05:00|242.63|240.33|242.64|240.34|242.97|240.67|242.62|240.32|219
1643796600000|2022-02-02 10:10:00|242.65|240.35|243.24|240.94|243.38|241.08|242.28|239.98|240
1643796900000|2022-02-02 10:15:00|243.21|240.91|244.14|241.84|244.2|241.9|243.21|240.91|291
1643797200000|2022-02-02 10:20:00|244.12|241.82|244.41|242.11|245.04|242.74|244.08|241.78|298
1643797500000|2022-02-02 10:25:00|244.36|242.06|244.35|242.05|244.54|242.24|244.2|241.9|216
1643797800000|2022-02-02 10:30:00|244.36|242.06|244.33|242.03|244.88|242.58|243.95|241.65|199
1643798100000|2022-02-02 10:35:00|244.34|242.04|243.91|241.61|244.37|242.07|243.9|241.6|129
1643798400000|2022-02-02 10:40:00|243.9|241.6|243.94|241.64|244.02|241.72|243.63|241.33|164
1643798700000|2022-02-02 10:45:00|243.92|241.62|244.35|242.05|244.49|242.19|243.88|241.58|207
1643799000000|2022-02-02 10:50:00|244.34|242.04|243.82|241.52|244.51|242.21|243.77|241.47|192
1643799300000|2022-02-02 10:55:00|243.81|241.51|243.86|241.56|243.96|241.66|243.71|241.41|125
1643799600000|2022-02-02 11:00:00|243.88|241.58|243.74|241.44|243.94|241.64|243.42|241.12|167
1643799900000|2022-02-02 11:05:00|243.75|241.45|243.35|241.05|243.8|241.5|243.32|241.02|147
1643800200000|2022-02-02 11:10:00|243.34|241.04|243.39|241.09|243.51|241.21|243.27|240.97|132
1643800500000|2022-02-02 11:15:00|243.4|241.1|242.9|240.6|243.54|241.24|242.9|240.6|143
1643800800000|2022-02-02 11:20:00|242.92|240.62|243.33|241.03|243.33|241.03|242.82|240.52|168
1643801100000|2022-02-02 11:25:00|243.29|240.99|243.3|241|243.41|241.11|243.13|240.83|135
1643801400000|2022-02-02 11:30:00|243.27|240.97|242.88|240.58|243.27|240.97|242.72|240.42|161
1643801700000|2022-02-02 11:35:00|242.86|240.56|243.28|240.98|243.34|241.04|242.85|240.55|133
1643802000000|2022-02-02 11:40:00|243.27|240.97|243.02|240.72|243.44|241.14|242.96|240.66|147
1643802300000|2022-02-02 11:45:00|242.96|240.66|243.23|240.93|243.54|241.24|242.93|240.63|210
1643802600000|2022-02-02 11:50:00|243.24|240.94|243.38|241.08|243.39|241.09|243.01|240.71|163
1643802900000|2022-02-02 11:55:00|243.39|241.09|243.41|241.11|243.53|241.23|243.32|241.02|86
1643803200000|2022-02-02 12:00:00|243.4|241.1|243.33|241.03|243.52|241.22|243.17|240.87|174
1643803500000|2022-02-02 12:05:00|243.37|241.07|243.72|241.42|243.78|241.48|243.32|241.02|140
1643803800000|2022-02-02 12:10:00|243.73|241.43|244.64|242.34|244.81|242.51|243.73|241.43|275
1643804100000|2022-02-02 12:15:00|244.63|242.33|244.17|241.87|244.83|242.53|244.13|241.83|234
1643804400000|2022-02-02 12:20:00|244.16|241.86|244.38|242.08|244.41|242.11|243.9|241.6|155
1643804700000|2022-02-02 12:25:00|244.36|242.06|246.25|243.95|246.94|244.64|244.22|241.92|292
1643805000000|2022-02-02 12:30:00|246.24|243.94|245.34|243.04|246.35|244.05|245.33|243.03|369
1643805300000|2022-02-02 12:35:00|245.33|243.03|244.94|242.64|245.63|243.33|244.8|242.5|305
1643805600000|2022-02-02 12:40:00|244.93|242.63|245.36|243.06|245.46|243.16|244.73|242.43|223
1643805900000|2022-02-02 12:45:00|245.35|243.05|245.37|243.07|245.66|243.36|245.2|242.9|242
1643806200000|2022-02-02 12:50:00|245.39|243.09|245.47|243.17|245.61|243.31|244.85|242.55|247
1643806500000|2022-02-02 12:55:00|245.49|243.19|245.63|243.33|245.67|243.37|245.28|242.98|188
1643806800000|2022-02-02 13:00:00|245.64|243.34|245.35|243.05|245.75|243.45|245.31|243.01|243
1643807100000|2022-02-02 13:05:00|245.34|243.04|244.95|242.65|245.39|243.09|244.84|242.54|201
1643807400000|2022-02-02 13:10:00|244.92|242.62|244.68|242.38|244.97|242.67|244.43|242.13|261
1643807700000|2022-02-02 13:15:00|244.66|242.36|244.44|242.14|244.68|242.38|244.13|241.83|237
1643808000000|2022-02-02 13:20:00|244.45|242.15|243.74|241.44|244.5|242.2|243.66|241.36|238
1643808300000|2022-02-02 13:25:00|243.75|241.45|244.01|241.71|244.03|241.73|243.53|241.23|202
1643808600000|2022-02-02 13:30:00|244.04|241.74|244.17|241.87|244.53|242.23|243.87|241.57|343
1643808900000|2022-02-02 13:35:00|244.16|241.86|244.35|242.05|244.62|242.32|244.09|241.79|166
1643809200000|2022-02-02 13:40:00|244.31|242.01|243.85|241.55|244.37|242.07|243.8|241.5|132
1643809500000|2022-02-02 13:45:00|243.9|241.6|243.69|241.39|244.03|241.73|243.59|241.29|221
1643809800000|2022-02-02 13:50:00|243.7|241.4|243.68|241.38|243.84|241.54|243.56|241.26|218
1643810100000|2022-02-02 13:55:00|243.72|241.42|243.7|241.4|243.81|241.51|243.57|241.27|165
1643810400000|2022-02-02 14:00:00|243.68|241.38|243.88|241.58|244.29|241.99|243.53|241.23|320
1643810700000|2022-02-02 14:05:00|243.91|241.61|243.59|241.29|244.03|241.73|243.39|241.09|202
1643811000000|2022-02-02 14:10:00|243.6|241.3|243.75|241.45|243.86|241.56|243.53|241.23|103
1643811300000|2022-02-02 14:15:00|243.77|241.47|242.98|240.68|243.93|241.63|242.86|240.56|228
1643811600000|2022-02-02 14:20:00|242.97|240.67|242.61|240.31|243.02|240.72|242.49|240.19|224
1643811900000|2022-02-02 14:25:00|242.63|240.33|242.88|240.58|243.31|241.01|242.63|240.33|198
1643812200000|2022-02-02 14:30:00|242.89|240.59|240.42|238.12|243.24|240.94|239.56|237.26|606
1643812500000|2022-02-02 14:35:00|240.48|238.18|239.67|237.37|240.83|238.53|238.89|236.59|595
1643812800000|2022-02-02 14:40:00|239.66|237.36|237.36|235.06|239.67|237.37|236.58|234.28|628
1643813100000|2022-02-02 14:45:00|237.4|235.1|234.78|232.48|237.53|235.23|234.73|232.43|605
1643813400000|2022-02-02 14:50:00|234.77|232.47|236.21|233.91|236.66|234.36|234.68|232.38|548
1643813700000|2022-02-02 14:55:00|236.23|233.93|235.85|233.55|236.31|234.01|235.26|232.96|564
1643814000000|2022-02-02 15:00:00|235.82|233.52|235.28|232.98|236.94|234.64|235|232.7|572
1643814300000|2022-02-02 15:05:00|235.29|232.99|236.78|234.48|236.91|234.61|235.29|232.99|440
1643814600000|2022-02-02 15:10:00|236.77|234.47|235.99|233.69|236.93|234.63|235.8|233.5|476
1643814900000|2022-02-02 15:15:00|236|233.7|236.41|234.11|236.67|234.37|235.86|233.56|435
1643815200000|2022-02-02 15:20:00|236.42|234.12|236.26|233.96|236.6|234.3|236.02|233.72|411
1643815500000|2022-02-02 15:25:00|236.25|233.95|236.47|234.17|236.9|234.6|235.9|233.6|423
1643815800000|2022-02-02 15:30:00|236.46|234.16|235.55|233.25|236.88|234.58|235.54|233.24|488
1643816100000|2022-02-02 15:35:00|235.52|233.22|236.11|233.81|236.11|233.81|234.8|232.5|419
1643816400000|2022-02-02 15:40:00|236.14|233.84|236.73|234.43|236.73|234.43|236.05|233.75|394
1643816700000|2022-02-02 15:45:00|236.74|234.44|236.38|234.08|236.83|234.53|236.05|233.75|291
1643817000000|2022-02-02 15:50:00|236.37|234.07|235.49|233.19|236.41|234.11|235.38|233.08|356
1643817300000|2022-02-02 15:55:00|235.48|233.18|234.99|232.69|235.7|233.4|234.83|232.53|406
1643817600000|2022-02-02 16:00:00|234.98|232.68|233.86|231.56|235.09|232.79|232.99|230.69|553
1643817900000|2022-02-02 16:05:00|233.91|231.61|233.3|231|233.94|231.64|232.91|230.61|466
1643818200000|2022-02-02 16:10:00|233.33|231.03|233.04|230.74|233.87|231.57|232.73|230.43|444
1643818500000|2022-02-02 16:15:00|233.06|230.76|233.41|231.11|233.88|231.58|232.53|230.23|435
1643818800000|2022-02-02 16:20:00|233.38|231.08|234.64|232.34|234.79|232.49|233.38|231.08|402
1643819100000|2022-02-02 16:25:00|234.62|232.32|234.97|232.67|235.3|233|234.45|232.15|310
1643819400000|2022-02-02 16:30:00|234.95|232.65|234.52|232.22|235.07|232.77|234.4|232.1|327
1643819700000|2022-02-02 16:35:00|234.51|232.21|234.41|232.11|234.99|232.69|234.21|231.91|358
1643820000000|2022-02-02 16:40:00|234.42|232.12|234.95|232.65|235.01|232.71|234.39|232.09|204
1643820300000|2022-02-02 16:45:00|234.96|232.66|235.64|233.34|235.74|233.44|234.69|232.39|269
1643820600000|2022-02-02 16:50:00|235.66|233.36|236.79|234.49|236.84|234.54|235.66|233.36|255
1643820900000|2022-02-02 16:55:00|236.77|234.47|236.62|234.32|236.84|234.54|236.38|234.08|243
1643821200000|2022-02-02 17:00:00|236.64|234.34|236.27|233.97|236.64|234.34|235.76|233.46|274
1643821500000|2022-02-02 17:05:00|236.26|233.96|237.33|235.03|237.34|235.04|236.25|233.95|237
1643821800000|2022-02-02 17:10:00|237.34|235.04|236.52|234.22|237.42|235.12|236.32|234.02|301
1643822100000|2022-02-02 17:15:00|236.5|234.2|236.26|233.96|236.67|234.37|235.83|233.53|263
1643822400000|2022-02-02 17:20:00|236.27|233.97|235.96|233.66|236.36|234.06|235.83|233.53|217
1643822700000|2022-02-02 17:25:00|235.95|233.65|236.33|234.03|236.37|234.07|235.83|233.53|144
1643823000000|2022-02-02 17:30:00|236.32|234.02|235.66|233.36|236.32|234.02|235.61|233.31|229
1643823300000|2022-02-02 17:35:00|235.68|233.38|235.93|233.63|235.98|233.68|235.58|233.28|178
1643823600000|2022-02-02 17:40:00|235.92|233.62|235.59|233.29|235.97|233.67|235.39|233.09|198
1643823900000|2022-02-02 17:45:00|235.62|233.32|236.01|233.71|236.42|234.12|235.55|233.25|245
1643824200000|2022-02-02 17:50:00|235.96|233.66|236.2|233.9|236.27|233.97|235.65|233.35|211
1643824500000|2022-02-02 17:55:00|236.19|233.89|236.75|234.45|236.75|234.45|235.78|233.48|248
1643824800000|2022-02-02 18:00:00|236.78|234.48|236.68|234.38|236.91|234.61|236.15|233.85|293
1643825100000|2022-02-02 18:05:00|236.69|234.39|236.52|234.22|236.71|234.41|236.43|234.13|160
1643825400000|2022-02-02 18:10:00|236.49|234.19|236.31|234.01|236.52|234.22|236.16|233.86|227
1643825700000|2022-02-02 18:15:00|236.33|234.03|236.46|234.16|236.6|234.3|236.33|234.03|150
1643826000000|2022-02-02 18:20:00|236.45|234.15|236.43|234.13|236.67|234.37|236.32|234.02|200
1643826300000|2022-02-02 18:25:00|236.33|234.03|236.38|234.08|236.54|234.24|236.03|233.73|200
1643826600000|2022-02-02 18:30:00|236.37|234.07|236.56|234.26|236.74|234.44|236.32|234.02|181
1643826900000|2022-02-02 18:35:00|236.55|234.25|236.76|234.46|236.82|234.52|236.4|234.1|157
1643827200000|2022-02-02 18:40:00|236.81|234.51|237|234.7|237.04|234.74|236.66|234.36|144
1643827500000|2022-02-02 18:45:00|237.11|234.81|236.56|234.26|237.23|234.93|236.56|234.26|188
1643827800000|2022-02-02 18:50:00|236.58|234.28|236.83|234.53|236.86|234.56|236.34|234.04|231
1643828100000|2022-02-02 18:55:00|236.82|234.52|237.34|235.04|237.42|235.12|236.82|234.52|136
1643828400000|2022-02-02 19:00:00|237.35|235.05|237.65|235.35|237.74|235.44|237.15|234.85|236
1643828700000|2022-02-02 19:05:00|237.64|235.34|237.65|235.35|237.67|235.37|237.26|234.96|329
1643829000000|2022-02-02 19:10:00|237.61|235.31|237.39|235.09|237.75|235.45|237.27|234.97|290
1643829300000|2022-02-02 19:15:00|237.36|235.06|237.66|235.36|237.7|235.4|237.13|234.83|284
1643829600000|2022-02-02 19:20:00|237.63|235.33|237.79|235.49|238|235.7|237.62|235.32|202
1643829900000|2022-02-02 19:25:00|237.8|235.5|237.93|235.63|238|235.7|237.62|235.32|233
1643830200000|2022-02-02 19:30:00|237.92|235.62|238.42|236.12|238.53|236.23|237.76|235.46|238
1643830500000|2022-02-02 19:35:00|238.41|236.11|237.94|235.64|238.55|236.25|237.9|235.6|244
1643830800000|2022-02-02 19:40:00|237.93|235.63|237.83|235.53|238.2|235.9|237.71|235.41|229
1643831100000|2022-02-02 19:45:00|237.85|235.55|237.92|235.62|238.24|235.94|237.72|235.42|201
1643831400000|2022-02-02 19:50:00|237.9|235.6|237.71|235.41|238.17|235.87|237.62|235.32|161
1643831700000|2022-02-02 19:55:00|237.67|235.37|237.38|235.08|237.71|235.41|237.06|234.76|245
1643832000000|2022-02-02 20:00:00|237.43|235.13|236.55|234.25|237.45|235.15|236.23|233.93|321
1643832300000|2022-02-02 20:05:00|236.54|234.24|236.25|233.95|236.55|234.25|236.11|233.81|222
1643832600000|2022-02-02 20:10:00|236.24|233.94|236.3|234|236.49|234.19|236.14|233.84|208
1643832900000|2022-02-02 20:15:00|236.33|234.03|236.65|234.35|236.92|234.62|236.21|233.91|223
1643833200000|2022-02-02 20:20:00|236.59|234.29|235.86|233.56|236.64|234.34|235.81|233.51|176
1643833500000|2022-02-02 20:25:00|235.84|233.54|235.79|233.49|236.24|233.94|235.47|233.17|294
1643833800000|2022-02-02 20:30:00|235.77|233.47|235.46|233.16|235.77|233.47|235.22|232.92|213
1643834100000|2022-02-02 20:35:00|235.48|233.18|234.93|232.63|235.59|233.29|234.62|232.32|251
1643834400000|2022-02-02 20:40:00|235|232.7|234.86|232.56|235.57|233.27|234.83|232.53|252
1643834700000|2022-02-02 20:45:00|234.93|232.63|235.37|233.07|235.45|233.15|234.89|232.59|200
1643835000000|2022-02-02 20:50:00|235.36|233.06|235.76|233.46|235.84|233.54|234.72|232.42|230
1643835300000|2022-02-02 20:55:00|235.78|233.48|235.75|233.45|236.5|234.2|235.63|233.33|364
1643835600000|2022-02-02 21:00:00|235.76|233.46|234.84|232.54|236.03|233.73|234.7|232.4|279
1643835900000|2022-02-02 21:05:00|234.83|232.53|233.95|231.65|234.87|232.57|233.89|231.59|346
1643836200000|2022-02-02 21:10:00|233.91|231.61|233.92|231.62|234.02|231.72|233.43|231.13|319
1643836500000|2022-02-02 21:15:00|233.94|231.64|233.02|230.72|234.69|232.39|232.96|230.66|315
1643836800000|2022-02-02 21:20:00|233.01|230.71|231.76|229.46|233.24|230.94|231|228.7|464
1643837100000|2022-02-02 21:25:00|231.75|229.45|232.25|229.95|232.8|230.5|231.73|229.43|346
1643837400000|2022-02-02 21:30:00|232.23|229.93|231.21|228.91|232.65|230.35|231.15|228.85|319
1643837700000|2022-02-02 21:35:00|231.18|228.88|227.89|225.59|231.18|228.88|227.66|225.36|656
1643838000000|2022-02-02 21:40:00|227.91|225.61|228.56|226.26|229.98|227.68|227.91|225.61|564
1643838300000|2022-02-02 21:45:00|228.55|226.25|227.87|225.57|229.64|227.34|227.76|225.46|511
1643838600000|2022-02-02 21:50:00|227.85|225.55|228.67|226.37|229.25|226.95|227.85|225.55|395
1643838900000|2022-02-02 21:55:00|228.71|226.41|229.9|227.6|229.98|227.68|228.69|226.39|349
1643839200000|2022-02-02 22:00:00|229.89|227.59|229.66|227.36|231.18|228.88|229.44|227.14|421
1643839500000|2022-02-02 22:05:00|229.64|227.34|229.19|226.89|229.99|227.69|228.89|226.59|277
1643839800000|2022-02-02 22:10:00|229.13|226.83|228.44|226.14|229.13|226.83|228.36|226.06|340
1643840100000|2022-02-02 22:15:00|228.4|226.1|228.47|226.17|228.72|226.42|228.18|225.88|233
1643840400000|2022-02-02 22:20:00|228.51|226.21|229.75|227.45|229.91|227.61|228.14|225.84|221
1643840700000|2022-02-02 22:25:00|229.78|227.48|230.37|228.07|230.37|228.07|229.46|227.16|223
1643841000000|2022-02-02 22:30:00|230.36|228.06|230.36|228.06|230.42|228.12|230.31|228.01|89
1643841300000|2022-02-02 22:35:00|230.38|228.08|230.42|228.12|230.51|228.21|230.36|228.06|71
1643841600000|2022-02-02 22:40:00|230.44|228.14|230.42|228.12|230.58|228.28|230.42|228.12|48
1643841900000|2022-02-02 22:45:00|230.41|228.11|229.93|227.63|230.47|228.17|229.85|227.55|147
1643842200000|2022-02-02 22:50:00|229.91|227.61|229.64|227.34|229.93|227.63|229.62|227.32|96
1643842500000|2022-02-02 22:55:00|229.63|227.33|229.47|227.17|229.64|227.34|229.31|227.01|107
1643842800000|2022-02-02 23:00:00|229.48|227.18|229.52|227.22|229.93|227.63|228.65|226.35|293
1643843100000|2022-02-02 23:05:00|229.53|227.23|229.68|227.38|229.84|227.54|229.45|227.15|226
1643843400000|2022-02-02 23:10:00|229.63|227.33|230.39|228.09|230.43|228.13|229.62|227.32|201
1643843700000|2022-02-02 23:15:00|230.38|228.08|229.7|227.4|230.51|228.21|229.7|227.4|293
1643844000000|2022-02-02 23:20:00|229.69|227.39|229.73|227.43|229.8|227.5|229.18|226.88|221
1643844300000|2022-02-02 23:25:00|229.75|227.45|229.7|227.4|229.86|227.56|229.47|227.17|203
1643844600000|2022-02-02 23:30:00|229.69|227.39|229.44|227.14|230.39|228.09|229.14|226.84|299
1643844900000|2022-02-02 23:35:00|229.49|227.19|229.24|226.94|229.52|227.22|229.17|226.87|237
1643845200000|2022-02-02 23:40:00|229.23|226.93|228.91|226.61|229.4|227.1|228.73|226.43|243
1643845500000|2022-02-02 23:45:00|228.92|226.62|228.81|226.51|229.02|226.72|228.62|226.32|233
1643845800000|2022-02-02 23:50:00|228.84|226.54|228.36|226.06|228.89|226.59|228.33|226.03|220
1643846100000|2022-02-02 23:55:00|228.43|226.13|228.83|226.53|229.33|227.03|228.41|226.11|309
1643846400000|2022-02-03 00:00:00|228.85|226.55|228.41|226.11|229.63|227.33|228.41|226.11|370
1643846700000|2022-02-03 00:05:00|228.42|226.12|228.94|226.64|228.99|226.69|228.23|225.93|326
1643847000000|2022-02-03 00:10:00|228.99|226.69|229.62|227.32|229.65|227.35|228.9|226.6|307
1643847300000|2022-02-03 00:15:00|229.67|227.37|228.6|226.3|229.67|227.37|228.59|226.29|319
1643847600000|2022-02-03 00:20:00|228.61|226.31|229.42|227.12|229.43|227.13|228.1|225.8|256
1643847900000|2022-02-03 00:25:00|229.41|227.11|229.58|227.28|229.79|227.49|229.38|227.08|231
1643848200000|2022-02-03 00:30:00|229.57|227.27|229.19|226.89|230.07|227.77|229.14|226.84|256
1643848500000|2022-02-03 00:35:00|229.2|226.9|229.6|227.3|230.37|228.07|229.2|226.9|321
1643848800000|2022-02-03 00:40:00|229.61|227.31|229.56|227.26|229.81|227.51|229.42|227.12|250
1643849100000|2022-02-03 00:45:00|229.59|227.29|229.62|227.32|229.7|227.4|229.51|227.21|160
1643849400000|2022-02-03 00:50:00|229.61|227.31|230.06|227.76|230.29|227.99|229.5|227.2|177
1643849700000|2022-02-03 00:55:00|230.05|227.75|229.46|227.16|230.11|227.81|229.45|227.15|183
1643850000000|2022-02-03 01:00:00|229.45|227.15|229.82|227.52|229.86|227.56|229.45|227.15|204
1643850300000|2022-02-03 01:05:00|229.81|227.51|228.91|226.61|229.93|227.63|228.87|226.57|220
1643850600000|2022-02-03 01:10:00|228.92|226.62|229.67|227.37|229.85|227.55|228.91|226.61|194
1643850900000|2022-02-03 01:15:00|229.66|227.36|228.67|226.37|229.9|227.6|228.64|226.34|272
1643851200000|2022-02-03 01:20:00|228.66|226.36|229.43|227.13|229.43|227.13|228.66|226.36|154
1643851500000|2022-02-03 01:25:00|229.44|227.14|229.15|226.85|229.56|227.26|229.15|226.85|153
1643851800000|2022-02-03 01:30:00|229.16|226.86|229.56|227.26|229.63|227.33|229|226.7|180
1643852100000|2022-02-03 01:35:00|229.57|227.27|229.19|226.89|229.72|227.42|229.16|226.86|175
1643852400000|2022-02-03 01:40:00|229.17|226.87|229.32|227.02|229.65|227.35|229.15|226.85|208
1643852700000|2022-02-03 01:45:00|229.31|227.01|228.44|226.14|229.35|227.05|228.33|226.03|251
1643853000000|2022-02-03 01:50:00|228.4|226.1|227.64|225.34|228.4|226.1|227.5|225.2|217
1643853300000|2022-02-03 01:55:00|227.63|225.33|227.68|225.38|228.01|225.71|226.81|224.51|326
1643853600000|2022-02-03 02:00:00|227.69|225.39|227.28|224.98|228.01|225.71|227.22|224.92|273
1643853900000|2022-02-03 02:05:00|227.3|225|227.22|224.92|227.61|225.31|226.84|224.54|284
1643854200000|2022-02-03 02:10:00|227.23|224.93|227.87|225.57|227.89|225.59|226.75|224.45|264
1643854500000|2022-02-03 02:15:00|227.85|225.55|228.24|225.94|228.24|225.94|227.74|225.44|211
1643854800000|2022-02-03 02:20:00|228.23|225.93|227.42|225.12|228.27|225.97|227.25|224.95|320
1643855100000|2022-02-03 02:25:00|227.44|225.14|227.72|225.42|227.91|225.61|227.35|225.05|203
1643855400000|2022-02-03 02:30:00|227.66|225.36|227.83|225.53|227.99|225.69|227.63|225.33|133
1643855700000|2022-02-03 02:35:00|227.82|225.52|227.77|225.47|227.86|225.56|227.4|225.1|193
1643856000000|2022-02-03 02:40:00|227.76|225.46|227.96|225.66|228.21|225.91|227.65|225.35|195
1643856300000|2022-02-03 02:45:00|227.93|225.63|228.35|226.05|228.36|226.06|227.93|225.63|206
1643856600000|2022-02-03 02:50:00|228.36|226.06|228.34|226.04|228.63|226.33|228.23|225.93|210
1643856900000|2022-02-03 02:55:00|228.33|226.03|228.48|226.18|228.51|226.21|227.95|225.65|166
1643857200000|2022-02-03 03:00:00|228.46|226.16|228.57|226.27|228.72|226.42|228.33|226.03|148
1643857500000|2022-02-03 03:05:00|228.58|226.28|228.47|226.17|228.6|226.3|228.32|226.02|154
1643857800000|2022-02-03 03:10:00|228.48|226.18|228.53|226.23|228.56|226.26|228.2|225.9|167
1643858100000|2022-02-03 03:15:00|228.52|226.22|228.47|226.17|228.61|226.31|228.32|226.02|197
1643858400000|2022-02-03 03:20:00|228.53|226.23|228.03|225.73|228.56|226.26|228|225.7|168
1643858700000|2022-02-03 03:25:00|228.04|225.74|227.69|225.39|228.04|225.74|227.58|225.28|169
1643859000000|2022-02-03 03:30:00|227.71|225.41|227.81|225.51|227.86|225.56|227.52|225.22|134
1643859300000|2022-02-03 03:35:00|227.89|225.59|228.33|226.03|228.35|226.05|227.81|225.51|112
1643859600000|2022-02-03 03:40:00|228.34|226.04|227.77|225.47|228.52|226.22|227.74|225.44|185
1643859900000|2022-02-03 03:45:00|227.74|225.44|228.19|225.89|228.24|225.94|227.66|225.36|150
1643860200000|2022-02-03 03:50:00|228.2|225.9|227.65|225.35|228.36|226.06|227.57|225.27|215
1643860500000|2022-02-03 03:55:00|227.63|225.33|227.64|225.34|227.77|225.47|227.25|224.95|232
1643860800000|2022-02-03 04:00:00|227.63|225.33|228.31|226.01|228.39|226.09|227.56|225.26|201
1643861100000|2022-02-03 04:05:00|228.33|226.03|228.77|226.47|228.88|226.58|228.31|226.01|140
1643861400000|2022-02-03 04:10:00|228.76|226.46|228.55|226.25|228.83|226.53|228.41|226.11|125
1643861700000|2022-02-03 04:15:00|228.54|226.24|228.43|226.13|228.65|226.35|228.37|226.07|125
1643862000000|2022-02-03 04:20:00|228.39|226.09|228.31|226.01|228.44|226.14|228.07|225.77|173
1643862300000|2022-02-03 04:25:00|228.34|226.04|228.52|226.22|228.7|226.4|228.22|225.92|174
1643862600000|2022-02-03 04:30:00|228.53|226.23|228.36|226.06|228.56|226.26|228.13|225.83|127
1643862900000|2022-02-03 04:35:00|228.4|226.1|228.66|226.36|228.69|226.39|228.37|226.07|119
1643863200000|2022-02-03 04:40:00|228.65|226.35|228.65|226.35|228.84|226.54|228.52|226.22|128
1643863500000|2022-02-03 04:45:00|228.64|226.34|228.77|226.47|228.89|226.59|228.61|226.31|145
1643863800000|2022-02-03 04:50:00|228.76|226.46|228.68|226.38|228.8|226.5|228.68|226.38|85
1643864100000|2022-02-03 04:55:00|228.63|226.33|228.37|226.07|228.76|226.46|228.37|226.07|129
1643864400000|2022-02-03 05:00:00|228.36|226.06|228.5|226.2|228.51|226.21|228.29|225.99|113
1643864700000|2022-02-03 05:05:00|228.49|226.19|228.28|225.98|228.51|226.21|228.1|225.8|119
1643865000000|2022-02-03 05:10:00|228.3|226|228.28|225.98|228.4|226.1|228.28|225.98|110
1643865300000|2022-02-03 05:15:00|228.34|226.04|229.01|226.71|229.03|226.73|228.27|225.97|129
1643865600000|2022-02-03 05:20:00|229.07|226.77|229.31|227.01|229.32|227.02|228.88|226.58|212
1643865900000|2022-02-03 05:25:00|229.3|227|229.54|227.24|229.58|227.28|229.29|226.99|183
1643866200000|2022-02-03 05:30:00|229.53|227.23|229.62|227.32|229.67|227.37|229.31|227.01|169
1643866500000|2022-02-03 05:35:00|229.64|227.34|229.41|227.11|229.64|227.34|229.4|227.1|166
1643866800000|2022-02-03 05:40:00|229.4|227.1|228.95|226.65|229.44|227.14|228.95|226.65|114
1643867100000|2022-02-03 05:45:00|228.96|226.66|228.81|226.51|229.02|226.72|228.73|226.43|84
1643867400000|2022-02-03 05:50:00|228.8|226.5|229.58|227.28|229.64|227.34|228.78|226.48|129
1643867700000|2022-02-03 05:55:00|229.57|227.27|229.43|227.13|229.64|227.34|229.4|227.1|94
1643868000000|2022-02-03 06:00:00|229.42|227.12|229.39|227.09|229.43|227.13|229.24|226.94|126
1643868300000|2022-02-03 06:05:00|229.36|227.06|229.35|227.05|229.44|227.14|229.27|226.97|108
1643868600000|2022-02-03 06:10:00|229.4|227.1|229.42|227.12|229.46|227.16|229.21|226.91|112
1643868900000|2022-02-03 06:15:00|229.46|227.16|228.84|226.54|229.46|227.16|228.7|226.4|149
1643869200000|2022-02-03 06:20:00|228.89|226.59|228.7|226.4|228.89|226.59|228.51|226.21|137
1643869500000|2022-02-03 06:25:00|228.67|226.37|228.64|226.34|228.88|226.58|228.56|226.26|167
1643869800000|2022-02-03 06:30:00|228.67|226.37|230|227.7|230.55|228.25|228.63|226.33|140
1643870100000|2022-02-03 06:35:00|229.96|227.66|229.91|227.61|231.17|228.87|229.19|226.89|331
1643870400000|2022-02-03 06:40:00|229.93|227.63|229.94|227.64|230.34|228.04|229.9|227.6|147
1643870700000|2022-02-03 06:45:00|229.91|227.61|230.44|228.14|230.71|228.41|229.68|227.38|208
1643871000000|2022-02-03 06:50:00|230.47|228.17|230.32|228.02|230.48|228.18|230.2|227.9|155
1643871300000|2022-02-03 06:55:00|230.33|228.03|229.94|227.64|230.37|228.07|229.87|227.57|154
1643871600000|2022-02-03 07:00:00|229.92|227.62|229.9|227.6|230.04|227.74|229.7|227.4|184
1643871900000|2022-02-03 07:05:00|229.83|227.53|230.32|228.02|230.46|228.16|229.62|227.32|178
1643872200000|2022-02-03 07:10:00|230.35|228.05|230.27|227.97|230.36|228.06|230.15|227.85|158
1643872500000|2022-02-03 07:15:00|230.28|227.98|229.9|227.6|230.3|228|229.84|227.54|140
1643872800000|2022-02-03 07:20:00|229.89|227.59|229.92|227.62|229.93|227.63|229.77|227.47|91
1643873100000|2022-02-03 07:25:00|229.93|227.63|230.4|228.1|230.42|228.12|229.93|227.63|108
1643873400000|2022-02-03 07:30:00|230.41|228.11|229.89|227.59|230.41|228.11|229.8|227.5|116
1643873700000|2022-02-03 07:35:00|229.88|227.58|229.93|227.63|230.05|227.75|229.55|227.25|151
1643874000000|2022-02-03 07:40:00|229.92|227.62|229.91|227.61|229.97|227.67|229.81|227.51|123
1643874300000|2022-02-03 07:45:00|229.92|227.62|230.24|227.94|230.34|228.04|229.9|227.6|180
1643874600000|2022-02-03 07:50:00|230.2|227.9|230.1|227.8|230.27|227.97|230.1|227.8|82
1643874900000|2022-02-03 07:55:00|230.09|227.79|230.33|228.03|230.47|228.17|230.08|227.78|149
1643875200000|2022-02-03 08:00:00|230.34|228.04|230.71|228.41|230.76|228.46|230.32|228.02|147
1643875500000|2022-02-03 08:05:00|230.7|228.4|230.61|228.31|231.02|228.72|230.6|228.3|155
1643875800000|2022-02-03 08:10:00|230.6|228.3|230.9|228.6|230.92|228.62|230.59|228.29|109
1643876100000|2022-02-03 08:15:00|230.88|228.58|230.73|228.43|230.89|228.59|230.52|228.22|102
1643876400000|2022-02-03 08:20:00|230.75|228.45|230.45|228.15|230.76|228.46|230.44|228.14|78
1643876700000|2022-02-03 08:25:00|230.48|228.18|230.53|228.23|230.67|228.37|230.47|228.17|127
1643877000000|2022-02-03 08:30:00|230.48|228.18|230.42|228.12|230.75|228.45|230.42|228.12|142
1643877300000|2022-02-03 08:35:00|230.38|228.08|230.4|228.1|230.42|228.12|230.3|228|97
1643877600000|2022-02-03 08:40:00|230.39|228.09|229.82|227.52|230.41|228.11|229.82|227.52|117
1643877900000|2022-02-03 08:45:00|229.81|227.51|229.65|227.35|230.02|227.72|229.6|227.3|119
1643878200000|2022-02-03 08:50:00|229.64|227.34|230.35|228.05|230.36|228.06|229.64|227.34|122
1643878500000|2022-02-03 08:55:00|230.37|228.07|230.41|228.11|230.51|228.21|230.35|228.05|76
1643878800000|2022-02-03 09:00:00|230.42|228.12|229.78|227.48|230.42|228.12|229.77|227.47|104
1643879100000|2022-02-03 09:05:00|229.8|227.5|229.68|227.38|229.9|227.6|229.63|227.33|96
1643879400000|2022-02-03 09:10:00|229.63|227.33|229.76|227.46|229.83|227.53|229.61|227.31|65
1643879700000|2022-02-03 09:15:00|229.77|227.47|228.88|226.58|229.81|227.51|228.87|226.57|263
1643880000000|2022-02-03 09:20:00|228.83|226.53|228.91|226.61|229.01|226.71|228.69|226.39|196
1643880300000|2022-02-03 09:25:00|228.9|226.6|228.81|226.51|229.05|226.75|228.71|226.41|89
1643880600000|2022-02-03 09:30:00|228.82|226.52|228.93|226.63|228.93|226.63|228.67|226.37|73
1643880900000|2022-02-03 09:35:00|228.94|226.64|229.46|227.16|229.54|227.24|228.9|226.6|168
1643881200000|2022-02-03 09:40:00|229.45|227.15|229.56|227.26|229.67|227.37|229.4|227.1|94
1643881500000|2022-02-03 09:45:00|229.51|227.21|229.3|227|229.61|227.31|229.3|227|127
1643881800000|2022-02-03 09:50:00|229.29|226.99|228.92|226.62|229.33|227.03|228.92|226.62|192
1643882100000|2022-02-03 09:55:00|228.9|226.6|225.76|223.46|229.01|226.71|225.47|223.17|442
1643882400000|2022-02-03 10:00:00|225.78|223.48|224.67|222.37|226.17|223.87|224.29|221.99|579
1643882700000|2022-02-03 10:05:00|224.66|222.36|225.4|223.1|225.61|223.31|224.32|222.02|373
1643883000000|2022-02-03 10:10:00|225.41|223.11|226.37|224.07|226.42|224.12|225.38|223.08|339
1643883300000|2022-02-03 10:15:00|226.38|224.08|225.74|223.44|226.44|224.14|225.06|222.76|291
1643883600000|2022-02-03 10:20:00|225.75|223.45|225.77|223.47|226.12|223.82|225.46|223.16|217
1643883900000|2022-02-03 10:25:00|225.76|223.46|225.96|223.66|226.91|224.61|225.75|223.45|236
1643884200000|2022-02-03 10:30:00|226.01|223.71|226.73|224.43|226.88|224.58|225.72|223.42|233
1643884500000|2022-02-03 10:35:00|226.74|224.44|226.64|224.34|226.92|224.62|226.62|224.32|196
1643884800000|2022-02-03 10:40:00|226.63|224.33|226.56|224.26|226.65|224.35|226.25|223.95|182
1643885100000|2022-02-03 10:45:00|226.54|224.24|226.97|224.67|227|224.7|226.45|224.15|155
1643885400000|2022-02-03 10:50:00|226.96|224.66|226.94|224.64|227.25|224.95|226.75|224.45|155
1643885700000|2022-02-03 10:55:00|226.92|224.62|225.92|223.62|226.98|224.68|225.92|223.62|220
1643886000000|2022-02-03 11:00:00|225.91|223.61|225.86|223.56|226.68|224.38|225.79|223.49|209
1643886300000|2022-02-03 11:05:00|225.85|223.55|226.39|224.09|226.51|224.21|225.63|223.33|220
1643886600000|2022-02-03 11:10:00|226.4|224.1|226.47|224.17|226.66|224.36|226.28|223.98|179
1643886900000|2022-02-03 11:15:00|226.46|224.16|226.13|223.83|226.8|224.5|226.13|223.83|205
1643887200000|2022-02-03 11:20:00|226.14|223.84|226.1|223.8|226.21|223.91|225.82|223.52|221
1643887500000|2022-02-03 11:25:00|226.05|223.75|227.37|225.07|227.52|225.22|225.96|223.66|213
1643887800000|2022-02-03 11:30:00|227.38|225.08|228.23|225.93|228.46|226.16|227.3|225|361
1643888100000|2022-02-03 11:35:00|228.22|225.92|227.93|225.63|228.59|226.29|227.82|225.52|284
1643888400000|2022-02-03 11:40:00|227.94|225.64|228.4|226.1|228.45|226.15|227.86|225.56|237
1643888700000|2022-02-03 11:45:00|228.39|226.09|228.33|226.03|228.63|226.33|227.87|225.57|235
1643889000000|2022-02-03 11:50:00|228.34|226.04|228.11|225.81|228.48|226.18|228.01|225.71|225
1643889300000|2022-02-03 11:55:00|228.13|225.83|228.58|226.28|228.6|226.3|228.11|225.81|182
1643889600000|2022-02-03 12:00:00|228.61|226.31|227.45|225.15|228.63|226.33|227.39|225.09|310
1643889900000|2022-02-03 12:05:00|227.44|225.14|227.02|224.72|227.59|225.29|226.99|224.69|263
1643890200000|2022-02-03 12:10:00|227.01|224.71|227.35|225.05|227.68|225.38|226.83|224.53|256
1643890500000|2022-02-03 12:15:00|227.37|225.07|227.7|225.4|227.77|225.47|227.34|225.04|201
1643890800000|2022-02-03 12:20:00|227.69|225.39|227.56|225.26|227.77|225.47|227.46|225.16|170
1643891100000|2022-02-03 12:25:00|227.6|225.3|225.71|223.41|227.66|225.36|225.6|223.3|430
1643891400000|2022-02-03 12:30:00|225.68|223.38|226.75|224.45|226.9|224.6|225.3|223|403
1643891700000|2022-02-03 12:35:00|226.7|224.4|227.06|224.76|227.12|224.82|226.42|224.12|263
1643892000000|2022-02-03 12:40:00|227.04|224.74|226.91|224.61|227.5|225.2|226.78|224.48|269
1643892300000|2022-02-03 12:45:00|226.92|224.62|226.77|224.47|227.17|224.87|226.71|224.41|228
1643892600000|2022-02-03 12:50:00|226.79|224.49|227.72|225.42|227.87|225.57|226.77|224.47|315
1643892900000|2022-02-03 12:55:00|227.71|225.41|228.17|225.87|228.34|226.04|227.69|225.39|264
1643893200000|2022-02-03 13:00:00|228.18|225.88|227.91|225.61|228.32|226.02|227.78|225.48|254
1643893500000|2022-02-03 13:05:00|227.92|225.62|228.31|226.01|228.31|226.01|227.61|225.31|195
1643893800000|2022-02-03 13:10:00|228.32|226.02|228.01|225.71|228.62|226.32|227.96|225.66|240
1643894100000|2022-02-03 13:15:00|228|225.7|227.84|225.54|228.12|225.82|227.72|225.42|224
1643894400000|2022-02-03 13:20:00|227.82|225.52|227.64|225.34|228.01|225.71|227.62|225.32|186
1643894700000|2022-02-03 13:25:00|227.72|225.42|227.68|225.38|227.95|225.65|227.68|225.38|137
1643895000000|2022-02-03 13:30:00|227.7|225.4|228.1|225.8|228.36|226.06|227.7|225.4|214
1643895300000|2022-02-03 13:35:00|228.11|225.81|228.34|226.04|228.47|226.17|227.98|225.68|255
1643895600000|2022-02-03 13:40:00|228.33|226.03|227.28|224.98|228.38|226.08|227.23|224.93|333
1643895900000|2022-02-03 13:45:00|227.27|224.97|226.76|224.46|227.44|225.14|226.68|224.38|304
1643896200000|2022-02-03 13:50:00|226.79|224.49|226.76|224.46|227.05|224.75|226.63|224.33|206
1643896500000|2022-02-03 13:55:00|226.75|224.45|227.38|225.08|227.41|225.11|226.71|224.41|208
1643896800000|2022-02-03 14:00:00|227.41|225.11|227.02|224.72|227.95|225.65|227.01|224.71|303
1643897100000|2022-02-03 14:05:00|227.03|224.73|227.35|225.05|227.66|225.36|226.71|224.41|259
1643897400000|2022-02-03 14:10:00|227.34|225.04|227.43|225.13|227.74|225.44|227.27|224.97|238
1643897700000|2022-02-03 14:15:00|227.44|225.14|227.75|225.45|227.87|225.57|226.86|224.56|271
1643898000000|2022-02-03 14:20:00|227.74|225.44|227.28|224.98|227.75|225.45|227.28|224.98|257
1643898300000|2022-02-03 14:25:00|227.29|224.99|226.83|224.53|227.32|225.02|226.76|224.46|165
1643898600000|2022-02-03 14:30:00|226.82|224.52|226.45|224.15|227.94|225.64|226.41|224.11|519
1643898900000|2022-02-03 14:35:00|226.46|224.16|227.91|225.61|228.04|225.74|226.25|223.95|488
1643899200000|2022-02-03 14:40:00|227.9|225.6|227.57|225.27|227.93|225.63|227.43|225.13|339
1643899500000|2022-02-03 14:45:00|227.58|225.28|226.83|224.53|227.72|225.42|226.83|224.53|405
1643899800000|2022-02-03 14:50:00|226.84|224.54|226.83|224.53|227.35|225.05|226.67|224.37|306
1643900100000|2022-02-03 14:55:00|226.84|224.54|227.13|224.83|227.18|224.88|226.65|224.35|230
1643900400000|2022-02-03 15:00:00|227.15|224.85|227.6|225.3|227.78|225.48|226.9|224.6|347
1643900700000|2022-02-03 15:05:00|227.57|225.27|227.22|224.92|227.81|225.51|227|224.7|253
1643901000000|2022-02-03 15:10:00|227.21|224.91|227.46|225.16|227.53|225.23|226.78|224.48|226
1643901300000|2022-02-03 15:15:00|227.47|225.17|228.61|226.31|228.68|226.38|227.34|225.04|288
1643901600000|2022-02-03 15:20:00|228.6|226.3|229.26|226.96|229.65|227.35|228.57|226.27|346
1643901900000|2022-02-03 15:25:00|229.25|226.95|229.53|227.23|229.53|227.23|229.2|226.9|258
1643902200000|2022-02-03 15:30:00|229.52|227.22|228.67|226.37|229.67|227.37|228.66|226.36|263
1643902500000|2022-02-03 15:35:00|228.66|226.36|229.23|226.93|229.3|227|228.65|226.35|284
1643902800000|2022-02-03 15:40:00|229.24|226.94|228.79|226.49|229.56|227.26|228.7|226.4|226
1643903100000|2022-02-03 15:45:00|228.8|226.5|228.46|226.16|228.93|226.63|228.32|226.02|259
1643903400000|2022-02-03 15:50:00|228.47|226.17|229.21|226.91|229.3|227|228.31|226.01|237
1643903700000|2022-02-03 15:55:00|229.22|226.92|229.48|227.18|229.67|227.37|229.04|226.74|250
1643904000000|2022-02-03 16:00:00|229.47|227.17|229.19|226.89|229.48|227.18|228.92|226.62|274
1643904300000|2022-02-03 16:05:00|229.21|226.91|229.52|227.22|229.66|227.36|229.21|226.91|259
1643904600000|2022-02-03 16:10:00|229.51|227.21|230.36|228.06|230.43|228.13|229.3|227|274
1643904900000|2022-02-03 16:15:00|230.35|228.05|229.57|227.27|230.43|228.13|229.37|227.07|258
1643905200000|2022-02-03 16:20:00|229.58|227.28|228.82|226.52|229.64|227.34|228.76|226.46|183
1643905500000|2022-02-03 16:25:00|228.85|226.55|228.91|226.61|229.12|226.82|228.75|226.45|175
1643905800000|2022-02-03 16:30:00|228.93|226.63|228.58|226.28|228.96|226.66|228.57|226.27|175
1643906100000|2022-02-03 16:35:00|228.57|226.27|228.54|226.24|228.99|226.69|228.39|226.09|204
1643906400000|2022-02-03 16:40:00|228.47|226.17|228.53|226.23|228.56|226.26|228.25|225.95|189
1643906700000|2022-02-03 16:45:00|228.55|226.25|227.94|225.64|228.57|226.27|227.94|225.64|187
1643907000000|2022-02-03 16:50:00|227.97|225.67|227.47|225.17|228.05|225.75|227.47|225.17|210
1643907300000|2022-02-03 16:55:00|227.52|225.22|227.29|224.99|227.64|225.34|227.25|224.95|188
1643907600000|2022-02-03 17:00:00|227.28|224.98|226.35|224.05|227.37|225.07|226.34|224.04|253
1643907900000|2022-02-03 17:05:00|226.37|224.07|226.55|224.25|226.63|224.33|226.18|223.88|257
1643908200000|2022-02-03 17:10:00|226.54|224.24|227.47|225.17|227.54|225.24|226.41|224.11|185
1643908500000|2022-02-03 17:15:00|227.46|225.16|226.74|224.44|227.46|225.16|226.74|224.44|237
1643908800000|2022-02-03 17:20:00|226.72|224.42|227.57|225.27|227.57|225.27|226.54|224.24|211
1643909100000|2022-02-03 17:25:00|227.54|225.24|227.91|225.61|227.92|225.62|227.54|225.24|148
1643909400000|2022-02-03 17:30:00|227.86|225.56|227.74|225.44|227.86|225.56|227.53|225.23|168
1643909700000|2022-02-03 17:35:00|227.71|225.41|228.64|226.34|228.86|226.56|227.71|225.41|288
1643910000000|2022-02-03 17:40:00|228.63|226.33|228.34|226.04|228.82|226.52|228.29|225.99|174
1643910300000|2022-02-03 17:45:00|228.33|226.03|228.03|225.73|228.42|226.12|227.81|225.51|345
1643910600000|2022-02-03 17:50:00|228.02|225.72|228.57|226.27|228.84|226.54|228.02|225.72|315
1643910900000|2022-02-03 17:55:00|228.58|226.28|228.75|226.45|228.78|226.48|228.37|226.07|212
1643911200000|2022-02-03 18:00:00|228.76|226.46|228.45|226.15|228.76|226.46|228.35|226.05|184
1643911500000|2022-02-03 18:05:00|228.44|226.14|228.27|225.97|228.62|226.32|228.2|225.9|212
1643911800000|2022-02-03 18:10:00|228.28|225.98|228|225.7|228.29|225.99|227.81|225.51|201
1643912100000|2022-02-03 18:15:00|228.01|225.71|227.85|225.55|228.39|226.09|227.84|225.54|173
1643912400000|2022-02-03 18:20:00|227.89|225.59|228.34|226.04|228.37|226.07|227.77|225.47|134
1643912700000|2022-02-03 18:25:00|228.37|226.07|227.61|225.31|228.39|226.09|227.61|225.31|145
1643913000000|2022-02-03 18:30:00|227.62|225.32|228.23|225.93|228.27|225.97|227.58|225.28|190
1643913300000|2022-02-03 18:35:00|228.2|225.9|227.93|225.63|228.2|225.9|227.85|225.55|135
1643913600000|2022-02-03 18:40:00|227.94|225.64|228.56|226.26|228.68|226.38|227.92|225.62|174
1643913900000|2022-02-03 18:45:00|228.55|226.25|228.64|226.34|228.76|226.46|228.5|226.2|174
1643914200000|2022-02-03 18:50:00|228.68|226.38|228.36|226.06|228.75|226.45|228.32|226.02|216
1643914500000|2022-02-03 18:55:00|228.35|226.05|228.4|226.1|228.54|226.24|228.31|226.01|139
1643914800000|2022-02-03 19:00:00|228.41|226.11|228.6|226.3|228.75|226.45|228.24|225.94|192
1643915100000|2022-02-03 19:05:00|228.58|226.28|228.71|226.41|228.78|226.48|228.56|226.26|280
1643915400000|2022-02-03 19:10:00|228.72|226.42|227.54|225.24|228.72|226.42|227.53|225.23|208
1643915700000|2022-02-03 19:15:00|227.43|225.13|227.64|225.34|227.75|225.45|227.43|225.13|131
1643916000000|2022-02-03 19:20:00|227.57|225.27|227.98|225.68|228.03|225.73|227.52|225.22|175
1643916300000|2022-02-03 19:25:00|227.97|225.67|227.51|225.21|228|225.7|227.34|225.04|196
1643916600000|2022-02-03 19:30:00|227.53|225.23|227.57|225.27|227.64|225.34|227.28|224.98|198
1643916900000|2022-02-03 19:35:00|227.62|225.32|226.78|224.48|227.74|225.44|226.78|224.48|260
1643917200000|2022-02-03 19:40:00|226.79|224.49|226.41|224.11|226.8|224.5|226.35|224.05|241
1643917500000|2022-02-03 19:45:00|226.42|224.12|226.51|224.21|226.61|224.31|226.1|223.8|279
1643917800000|2022-02-03 19:50:00|226.55|224.25|226.72|224.42|226.76|224.46|226.37|224.07|123
1643918100000|2022-02-03 19:55:00|226.71|224.41|226.93|224.63|227.33|225.03|226.65|224.35|259
1643918400000|2022-02-03 20:00:00|226.95|224.65|226.65|224.35|227.24|224.94|226.52|224.22|225
1643918700000|2022-02-03 20:05:00|226.66|224.36|226.87|224.57|227.05|224.75|226.65|224.35|168
1643919000000|2022-02-03 20:10:00|226.86|224.56|227.52|225.22|227.64|225.34|226.83|224.53|176
1643919300000|2022-02-03 20:15:00|227.51|225.21|227.52|225.22|227.75|225.45|227.41|225.11|210
1643919600000|2022-02-03 20:20:00|227.53|225.23|227.61|225.31|227.8|225.5|227.45|225.15|143
1643919900000|2022-02-03 20:25:00|227.6|225.3|227.36|225.06|227.62|225.32|227.26|224.96|183
1643920200000|2022-02-03 20:30:00|227.33|225.03|226.36|224.06|227.33|225.03|226.33|224.03|237
1643920500000|2022-02-03 20:35:00|226.35|224.05|226.81|224.51|226.92|224.62|226.35|224.05|180
1643920800000|2022-02-03 20:40:00|226.8|224.5|227.01|224.71|227.26|224.96|226.77|224.47|200
1643921100000|2022-02-03 20:45:00|227.03|224.73|226.87|224.57|227.04|224.74|226.6|224.3|201
1643921400000|2022-02-03 20:50:00|226.83|224.53|226.27|223.97|226.83|224.53|226.08|223.78|201
1643921700000|2022-02-03 20:55:00|226.25|223.95|226.72|224.42|227.3|225|226.25|223.95|319
1643922000000|2022-02-03 21:00:00|226.74|224.44|229.73|227.43|229.91|227.61|226.74|224.44|589
1643922300000|2022-02-03 21:05:00|229.74|227.44|229.24|226.94|229.79|227.49|229.24|226.94|356
1643922600000|2022-02-03 21:10:00|229.25|226.95|229.01|226.71|229.47|227.17|228.89|226.59|306
1643922900000|2022-02-03 21:15:00|229|226.7|230|227.7|230.02|227.72|228.85|226.55|247
1643923200000|2022-02-03 21:20:00|229.98|227.68|229.2|226.9|230|227.7|229.19|226.89|216
1643923500000|2022-02-03 21:25:00|229.19|226.89|229.25|226.95|229.4|227.1|228.93|226.63|215
1643923800000|2022-02-03 21:30:00|229.26|226.96|229.55|227.25|229.68|227.38|229.26|226.96|194
1643924100000|2022-02-03 21:35:00|229.56|227.26|229.98|227.68|230.01|227.71|229.56|227.26|144
1643924400000|2022-02-03 21:40:00|229.97|227.67|229.91|227.61|230|227.7|229.74|227.44|151
1643924700000|2022-02-03 21:45:00|229.93|227.63|230.15|227.85|230.28|227.98|229.71|227.41|239
1643925000000|2022-02-03 21:50:00|230.17|227.87|230.76|228.46|230.78|228.48|229.92|227.62|205
1643925300000|2022-02-03 21:55:00|230.8|228.5|230.35|228.05|230.87|228.57|230.16|227.86|266
1643925600000|2022-02-03 22:00:00|230.36|228.06|229.78|227.48|230.43|228.13|229.75|227.45|74
1643925900000|2022-02-03 22:05:00|229.69|227.39|230.39|228.09|230.6|228.3|229.69|227.39|129
1643926200000|2022-02-03 22:10:00|230.42|228.12|230.54|228.24|230.64|228.34|230.34|228.04|101
1643926500000|2022-02-03 22:15:00|230.48|228.18|230.23|227.93|230.53|228.23|229.98|227.68|149
1643926800000|2022-02-03 22:20:00|230.25|227.95|229.91|227.61|230.39|228.09|229.9|227.6|156
1643927100000|2022-02-03 22:25:00|229.92|227.62|229.72|227.42|229.92|227.62|229.64|227.34|123
1643927400000|2022-02-03 22:30:00|229.71|227.41|229.71|227.41|229.78|227.48|229.66|227.36|93
1643927700000|2022-02-03 22:35:00|229.72|227.42|229.68|227.38|229.72|227.42|229.54|227.24|116
1643928000000|2022-02-03 22:40:00|229.67|227.37|229.53|227.23|229.75|227.45|229.52|227.22|146
1643928300000|2022-02-03 22:45:00|229.48|227.18|229.36|227.06|229.61|227.31|229.36|227.06|96
1643928600000|2022-02-03 22:50:00|229.34|227.04|229.35|227.05|229.47|227.17|229.27|226.97|113
1643928900000|2022-02-03 22:55:00|229.36|227.06|230.1|227.8|230.11|227.81|229.31|227.01|163
1643929200000|2022-02-03 23:00:00|230.11|227.81|229.84|227.54|230.12|227.82|229.5|227.2|202
1643929500000|2022-02-03 23:05:00|229.83|227.53|230.08|227.78|230.12|227.82|229.8|227.5|134
1643929800000|2022-02-03 23:10:00|230.12|227.82|230.46|228.16|230.51|228.21|230.01|227.71|156
1643930100000|2022-02-03 23:15:00|230.52|228.22|230.35|228.05|230.59|228.29|230.16|227.86|180
1643930400000|2022-02-03 23:20:00|230.34|228.04|229.93|227.63|230.35|228.05|229.81|227.51|189
1643930700000|2022-02-03 23:25:00|229.92|227.62|229.94|227.64|230.01|227.71|229.8|227.5|141
1643931000000|2022-02-03 23:30:00|229.95|227.65|229.96|227.66|230.42|228.12|229.91|227.61|234
1643931300000|2022-02-03 23:35:00|229.95|227.65|230.28|227.98|230.3|228|229.82|227.52|122
1643931600000|2022-02-03 23:40:00|230.29|227.99|230.3|228|230.57|228.27|230.2|227.9|245
1643931900000|2022-02-03 23:45:00|230.32|228.02|230.52|228.22|230.83|228.53|230.3|228|231
1643932200000|2022-02-03 23:50:00|230.51|228.21|230.91|228.61|230.99|228.69|230.14|227.84|223
1643932500000|2022-02-03 23:55:00|230.9|228.6|232.4|230.1|232.4|230.1|230.62|228.32|345
1643932800000|2022-02-04 00:00:00|232.41|230.11|231.26|228.96|232.54|230.24|231.06|228.76|394
1643933100000|2022-02-04 00:05:00|231.24|228.94|231.52|229.22|231.64|229.34|230.92|228.62|288
1643933400000|2022-02-04 00:10:00|231.5|229.2|231.4|229.1|231.56|229.26|231.3|229|182
1643933700000|2022-02-04 00:15:00|231.41|229.11|231|228.7|231.5|229.2|230.74|228.44|288
1643934000000|2022-02-04 00:20:00|231.01|228.71|231.25|228.95|231.54|229.24|231|228.7|235
1643934300000|2022-02-04 00:25:00|231.27|228.97|230.93|228.63|231.43|229.13|230.93|228.63|385
1643934600000|2022-02-04 00:30:00|230.96|228.66|230.68|228.38|231.08|228.78|230.43|228.13|139
1643934900000|2022-02-04 00:35:00|230.71|228.41|230.81|228.51|230.85|228.55|230.62|228.32|63
1643935200000|2022-02-04 00:40:00|230.77|228.47|230.63|228.33|230.99|228.69|230.63|228.33|173
1643935500000|2022-02-04 00:45:00|230.66|228.36|230.71|228.41|230.93|228.63|230.63|228.33|210
1643935800000|2022-02-04 00:50:00|230.72|228.42|230.61|228.31|230.75|228.45|230.54|228.24|137
1643936100000|2022-02-04 00:55:00|230.69|228.39|230.88|228.58|230.94|228.64|230.67|228.37|90
1643936400000|2022-02-04 01:00:00|230.86|228.56|230.81|228.51|230.91|228.61|230.58|228.28|170
1643936700000|2022-02-04 01:05:00|230.78|228.48|230.85|228.55|230.96|228.66|230.7|228.4|140
1643937000000|2022-02-04 01:10:00|230.89|228.59|230.63|228.33|230.89|228.59|230.59|228.29|129
1643937300000|2022-02-04 01:15:00|230.64|228.34|230.59|228.29|230.74|228.44|230.57|228.27|153
1643937600000|2022-02-04 01:20:00|230.6|228.3|230.7|228.4|230.72|228.42|230.52|228.22|115
1643937900000|2022-02-04 01:25:00|230.67|228.37|230.74|228.44|230.81|228.51|230.6|228.3|92
1643938200000|2022-02-04 01:30:00|230.75|228.45|230.53|228.23|230.8|228.5|230.49|228.19|118
1643938500000|2022-02-04 01:35:00|230.52|228.22|230.43|228.13|230.61|228.31|230.39|228.09|197
1643938800000|2022-02-04 01:40:00|230.47|228.17|230.52|228.22|230.7|228.4|230.38|228.08|116
1643939100000|2022-02-04 01:45:00|230.49|228.19|230.67|228.37|230.68|228.38|230.37|228.07|163
1643939400000|2022-02-04 01:50:00|230.64|228.34|230.67|228.37|230.86|228.56|230.6|228.3|169
1643939700000|2022-02-04 01:55:00|230.65|228.35|230.68|228.38|230.85|228.55|230.61|228.31|75
1643940000000|2022-02-04 02:00:00|230.65|228.35|230.88|228.58|230.97|228.67|230.65|228.35|159
1643940300000|2022-02-04 02:05:00|230.93|228.63|231.1|228.8|231.11|228.81|230.81|228.51|147
1643940600000|2022-02-04 02:10:00|231.11|228.81|231.42|229.12|231.53|229.23|231.1|228.8|128
1643940900000|2022-02-04 02:15:00|231.45|229.15|231.54|229.24|231.62|229.32|231.39|229.09|133
1643941200000|2022-02-04 02:20:00|231.55|229.25|231.68|229.38|232.06|229.76|231.55|229.25|181
1643941500000|2022-02-04 02:25:00|231.6|229.3|231.72|229.42|231.8|229.5|231.54|229.24|134
1643941800000|2022-02-04 02:30:00|231.71|229.41|231.85|229.55|231.91|229.61|231.55|229.25|123
1643942100000|2022-02-04 02:35:00|231.88|229.58|231.75|229.45|231.91|229.61|231.47|229.17|144
1643942400000|2022-02-04 02:40:00|231.74|229.44|232.28|229.98|232.35|230.05|231.73|229.43|205
1643942700000|2022-02-04 02:45:00|232.3|230|231.98|229.68|232.41|230.11|231.9|229.6|155
1643943000000|2022-02-04 02:50:00|232.04|229.74|231.77|229.47|232.09|229.79|231.67|229.37|131
1643943300000|2022-02-04 02:55:00|231.75|229.45|232.01|229.71|232.39|230.09|231.72|229.42|204
1643943600000|2022-02-04 03:00:00|231.94|229.64|231.71|229.41|232.08|229.78|231.7|229.4|192
1643943900000|2022-02-04 03:05:00|231.69|229.39|231.66|229.36|231.89|229.59|231.56|229.26|157
1643944200000|2022-02-04 03:10:00|231.67|229.37|231.65|229.35|231.73|229.43|231.54|229.24|113
1643944500000|2022-02-04 03:15:00|231.63|229.33|231.67|229.37|231.84|229.54|231.63|229.33|130
1643944800000|2022-02-04 03:20:00|231.66|229.36|231.66|229.36|231.88|229.58|231.66|229.36|100
1643945100000|2022-02-04 03:25:00|231.68|229.38|231.38|229.08|231.71|229.41|231.32|229.02|146
1643945400000|2022-02-04 03:30:00|231.37|229.07|231.39|229.09|231.55|229.25|231.29|228.99|139
1643945700000|2022-02-04 03:35:00|231.31|229.01|231.21|228.91|231.53|229.23|231.19|228.89|107
1643946000000|2022-02-04 03:40:00|231.22|228.92|231.14|228.84|231.26|228.96|230.85|228.55|184
1643946300000|2022-02-04 03:45:00|231.13|228.83|231.24|228.94|231.26|228.96|231.1|228.8|125
1643946600000|2022-02-04 03:50:00|231.25|228.95|231.37|229.07|231.59|229.29|231.25|228.95|97
1643946900000|2022-02-04 03:55:00|231.36|229.06|231.35|229.05|231.53|229.23|231.28|228.98|93
1643947200000|2022-02-04 04:00:00|231.36|229.06|231.13|228.83|231.58|229.28|230.97|228.67|202
1643947500000|2022-02-04 04:05:00|231.12|228.82|230.95|228.65|231.35|229.05|230.83|228.53|172
1643947800000|2022-02-04 04:10:00|230.96|228.66|230.95|228.65|230.98|228.68|230.87|228.57|71
1643948100000|2022-02-04 04:15:00|230.96|228.66|230.87|228.57|231|228.7|230.77|228.47|231
1643948400000|2022-02-04 04:20:00|230.92|228.62|230.8|228.5|230.92|228.62|230.7|228.4|196
1643948700000|2022-02-04 04:25:00|230.79|228.49|230.94|228.64|230.99|228.69|230.7|228.4|166
1643949000000|2022-02-04 04:30:00|230.95|228.65|230.76|228.46|230.97|228.67|230.72|228.42|117
1643949300000|2022-02-04 04:35:00|230.73|228.43|230.73|228.43|231.05|228.75|230.71|228.41|159
1643949600000|2022-02-04 04:40:00|230.78|228.48|231.01|228.71|231.09|228.79|230.78|228.48|127
1643949900000|2022-02-04 04:45:00|231.02|228.72|231.26|228.96|231.27|228.97|230.92|228.62|105
1643950200000|2022-02-04 04:50:00|231.27|228.97|231.25|228.95|231.33|229.03|231.11|228.81|88
1643950500000|2022-02-04 04:55:00|231.22|228.92|230.84|228.54|231.26|228.96|230.82|228.52|129
1643950800000|2022-02-04 05:00:00|230.85|228.55|230.75|228.45|230.91|228.61|230.65|228.35|142
1643951100000|2022-02-04 05:05:00|230.79|228.49|230.97|228.67|231.19|228.89|230.64|228.34|157
1643951400000|2022-02-04 05:10:00|230.98|228.68|231.63|229.33|231.9|229.6|230.95|228.65|220
1643951700000|2022-02-04 05:15:00|231.62|229.32|233.51|231.21|233.6|231.3|231.48|229.18|378
1643952000000|2022-02-04 05:20:00|233.52|231.22|234.12|231.82|234.35|232.05|233.4|231.1|469
1643952300000|2022-02-04 05:25:00|234.11|231.81|233.69|231.39|234.22|231.92|233.54|231.24|231
1643952600000|2022-02-04 05:30:00|233.71|231.41|233.58|231.28|233.87|231.57|233.38|231.08|259
1643952900000|2022-02-04 05:35:00|233.53|231.23|233.7|231.4|233.84|231.54|233|230.7|246
1643953200000|2022-02-04 05:40:00|233.77|231.47|233.88|231.58|233.9|231.6|233.58|231.28|216
1643953500000|2022-02-04 05:45:00|233.86|231.56|233.84|231.54|234.34|232.04|233.76|231.46|152
1643953800000|2022-02-04 05:50:00|233.83|231.53|233.92|231.62|233.93|231.63|233.75|231.45|101
1643954100000|2022-02-04 05:55:00|233.91|231.61|233.93|231.63|234.12|231.82|233.9|231.6|113
1643954400000|2022-02-04 06:00:00|233.95|231.65|234.55|232.25|234.69|232.39|233.85|231.55|303
1643954700000|2022-02-04 06:05:00|234.56|232.26|235.53|233.23|235.66|233.36|234.56|232.26|321
1643955000000|2022-02-04 06:10:00|235.52|233.22|235.25|232.95|235.52|233.22|235.11|232.81|259
1643955300000|2022-02-04 06:15:00|235.27|232.97|235.46|233.16|235.5|233.2|235.09|232.79|245
1643955600000|2022-02-04 06:20:00|235.39|233.09|235.25|232.95|235.65|233.35|234.92|232.62|220
1643955900000|2022-02-04 06:25:00|235.27|232.97|235.41|233.11|235.53|233.23|235.2|232.9|202
1643956200000|2022-02-04 06:30:00|235.39|233.09|235.73|233.43|235.77|233.47|235.35|233.05|161
1643956500000|2022-02-04 06:35:00|235.71|233.41|235.3|233|235.76|233.46|235.25|232.95|158
1643956800000|2022-02-04 06:40:00|235.31|233.01|235.37|233.07|235.52|233.22|235.24|232.94|141
1643957100000|2022-02-04 06:45:00|235.38|233.08|235.53|233.23|235.73|233.43|235.37|233.07|96
1643957400000|2022-02-04 06:50:00|235.51|233.21|235.63|233.33|235.71|233.41|235.45|233.15|123
1643957700000|2022-02-04 06:55:00|235.62|233.32|235.89|233.59|235.97|233.67|235.52|233.22|115
1643958000000|2022-02-04 07:00:00|235.88|233.58|236.44|234.14|236.81|234.51|235.42|233.12|342
1643958300000|2022-02-04 07:05:00|236.43|234.13|235.86|233.56|236.43|234.13|235.81|233.51|330
1643958600000|2022-02-04 07:10:00|235.88|233.58|236.21|233.91|236.42|234.12|235.84|233.54|290
1643958900000|2022-02-04 07:15:00|236.19|233.89|237.6|235.3|237.6|235.3|236.19|233.89|380
1643959200000|2022-02-04 07:20:00|237.61|235.31|237.63|235.33|237.91|235.61|237.45|235.15|288
1643959500000|2022-02-04 07:25:00|237.64|235.34|237.79|235.49|237.84|235.54|237.35|235.05|218
1643959800000|2022-02-04 07:30:00|237.78|235.48|237.55|235.25|237.89|235.59|237.45|235.15|211
1643960100000|2022-02-04 07:35:00|237.58|235.28|237.83|235.53|237.91|235.61|237.52|235.22|204
1643960400000|2022-02-04 07:40:00|237.85|235.55|237.76|235.46|237.87|235.57|237.58|235.28|144
1643960700000|2022-02-04 07:45:00|237.8|235.5|237.32|235.02|237.82|235.52|236.96|234.66|277
1643961000000|2022-02-04 07:50:00|237.31|235.01|237.44|235.14|237.6|235.3|237.05|234.75|189
1643961300000|2022-02-04 07:55:00|237.43|235.13|237.43|235.13|237.83|235.53|237.33|235.03|207
1643961600000|2022-02-04 08:00:00|237.42|235.12|238.54|236.24|238.8|236.5|237.33|235.03|494
1643961900000|2022-02-04 08:05:00|238.53|236.23|239.24|236.94|239.4|237.1|238.52|236.22|383
1643962200000|2022-02-04 08:10:00|239.25|236.95|240.11|237.81|240.58|238.28|239.24|236.94|357
1643962500000|2022-02-04 08:15:00|240.12|237.82|239.84|237.54|240.32|238.02|239.51|237.21|355
1643962800000|2022-02-04 08:20:00|239.85|237.55|239.54|237.24|239.91|237.61|239.39|237.09|249
1643963100000|2022-02-04 08:25:00|239.55|237.25|239.26|236.96|239.88|237.58|239.19|236.89|265
1643963400000|2022-02-04 08:30:00|239.29|236.99|239.26|236.96|239.46|237.16|239.2|236.9|150
1643963700000|2022-02-04 08:35:00|239.22|236.92|239.24|236.94|239.29|236.99|238.81|236.51|155
1643964000000|2022-02-04 08:40:00|239.23|236.93|239.47|237.17|239.77|237.47|239.23|236.93|157
1643964300000|2022-02-04 08:45:00|239.51|237.21|239.52|237.22|239.68|237.38|239.35|237.05|119
1643964600000|2022-02-04 08:50:00|239.53|237.23|239.39|237.09|239.53|237.23|239.27|236.97|89
1643964900000|2022-02-04 08:55:00|239.43|237.13|240.2|237.9|240.42|238.12|239.42|237.12|156
1643965200000|2022-02-04 09:00:00|240.19|237.89|239.91|237.61|240.6|238.3|239.91|237.61|232
1643965500000|2022-02-04 09:05:00|239.9|237.6|239.92|237.62|240.07|237.77|239.82|237.52|140
1643965800000|2022-02-04 09:10:00|239.91|237.61|239.77|237.47|240.05|237.75|239.61|237.31|162
1643966100000|2022-02-04 09:15:00|239.75|237.45|240.33|238.03|240.54|238.24|239.64|237.34|199
1643966400000|2022-02-04 09:20:00|240.31|238.01|240.21|237.91|240.39|238.09|240.11|237.81|145
1643966700000|2022-02-04 09:25:00|240.16|237.86|240.23|237.93|240.3|238|240.1|237.8|100
1643967000000|2022-02-04 09:30:00|240.21|237.91|240.57|238.27|240.64|238.34|239.96|237.66|127
1643967300000|2022-02-04 09:35:00|240.62|238.32|240.35|238.05|240.66|238.36|240.29|237.99|120
1643967600000|2022-02-04 09:40:00|240.36|238.06|239.49|237.19|240.39|238.09|238.9|236.6|257
1643967900000|2022-02-04 09:45:00|239.48|237.18|239.57|237.27|239.78|237.48|239.15|236.85|175
1643968200000|2022-02-04 09:50:00|239.56|237.26|239.56|237.26|239.85|237.55|239.34|237.04|182
1643968500000|2022-02-04 09:55:00|239.5|237.2|239.34|237.04|239.62|237.32|239.25|236.95|204
1643968800000|2022-02-04 10:00:00|239.35|237.05|239.8|237.5|239.94|237.64|239.32|237.02|173
1643969100000|2022-02-04 10:05:00|239.82|237.52|239.6|237.3|240.47|238.17|239.6|237.3|334
1643969400000|2022-02-04 10:10:00|239.64|237.34|239.57|237.27|239.93|237.63|239.57|237.27|165
1643969700000|2022-02-04 10:15:00|239.61|237.31|239.22|236.92|239.65|237.35|238.9|236.6|245
1643970000000|2022-02-04 10:20:00|239.23|236.93|239.02|236.72|239.25|236.95|238.83|236.53|176
1643970300000|2022-02-04 10:25:00|239.03|236.73|239.11|236.81|239.4|237.1|239.03|236.73|114
1643970600000|2022-02-04 10:30:00|239.12|236.82|238.61|236.31|239.12|236.82|238.41|236.11|215
1643970900000|2022-02-04 10:35:00|238.62|236.32|239.44|237.14|239.53|237.23|238.62|236.32|229
1643971200000|2022-02-04 10:40:00|239.43|237.13|239.43|237.13|239.48|237.18|239.3|237|133
1643971500000|2022-02-04 10:45:00|239.42|237.12|239.37|237.07|239.55|237.25|239.2|236.9|191
1643971800000|2022-02-04 10:50:00|239.36|237.06|239.23|236.93|239.63|237.33|239.12|236.82|179
1643972100000|2022-02-04 10:55:00|239.24|236.94|238.93|236.63|239.41|237.11|238.8|236.5|197
1643972400000|2022-02-04 11:00:00|238.94|236.64|238.65|236.35|238.97|236.67|238.6|236.3|199
1643972700000|2022-02-04 11:05:00|238.64|236.34|238.74|236.44|238.81|236.51|238.55|236.25|166
1643973000000|2022-02-04 11:10:00|238.73|236.43|238.69|236.39|238.85|236.55|238.64|236.34|132
1643973300000|2022-02-04 11:15:00|238.68|236.38|239.14|236.84|239.31|237.01|238.67|236.37|188
1643973600000|2022-02-04 11:20:00|239.1|236.8|238.57|236.27|239.24|236.94|238.56|236.26|176
1643973900000|2022-02-04 11:25:00|238.56|236.26|238.64|236.34|238.84|236.54|238.54|236.24|152
1643974200000|2022-02-04 11:30:00|238.62|236.32|238.84|236.54|238.97|236.67|238.51|236.21|184
1643974500000|2022-02-04 11:35:00|238.82|236.52|239.11|236.81|239.22|236.92|238.82|236.52|148
1643974800000|2022-02-04 11:40:00|239.12|236.82|238.92|236.62|239.12|236.82|238.81|236.51|95
1643975100000|2022-02-04 11:45:00|238.91|236.61|238.46|236.16|238.94|236.64|238.41|236.11|165
1643975400000|2022-02-04 11:50:00|238.48|236.18|238.21|235.91|238.49|236.19|237.83|235.53|134
1643975700000|2022-02-04 11:55:00|238.22|235.92|237.94|235.64|238.33|236.03|237.91|235.61|155
1643976000000|2022-02-04 12:00:00|237.93|235.63|238.7|236.4|238.82|236.52|237.83|235.53|182
1643976300000|2022-02-04 12:05:00|238.76|236.46|239|236.7|239.05|236.75|238.67|236.37|130
1643976600000|2022-02-04 12:10:00|239.01|236.71|239.19|236.89|239.27|236.97|238.9|236.6|112
1643976900000|2022-02-04 12:15:00|239.16|236.86|239.44|237.14|239.63|237.33|239.16|236.86|111
1643977200000|2022-02-04 12:20:00|239.46|237.16|240.14|237.84|240.31|238.01|239.38|237.08|159
1643977500000|2022-02-04 12:25:00|240.18|237.88|240.58|238.28|240.61|238.31|240.17|237.87|137
1643977800000|2022-02-04 12:30:00|240.53|238.23|240.67|238.37|241.43|239.13|240.53|238.23|216
1643978100000|2022-02-04 12:35:00|240.71|238.41|240.44|238.14|240.81|238.51|240.24|237.94|175
1643978400000|2022-02-04 12:40:00|240.45|238.15|240.3|238|240.45|238.15|240.2|237.9|105
1643978700000|2022-02-04 12:45:00|240.29|237.99|240.4|238.1|240.72|238.42|240.2|237.9|141
1643979000000|2022-02-04 12:50:00|240.41|238.11|240.49|238.19|240.7|238.4|240.35|238.05|132
1643979300000|2022-02-04 12:55:00|240.5|238.2|240.24|237.94|240.6|238.3|240.17|237.87|96
1643979600000|2022-02-04 13:00:00|240.17|237.87|239.85|237.55|240.36|238.06|239.66|237.36|140
1643979900000|2022-02-04 13:05:00|239.77|237.47|239.76|237.46|239.93|237.63|239.45|237.15|128
1643980200000|2022-02-04 13:10:00|239.79|237.49|240.29|237.99|240.48|238.18|239.77|237.47|133
1643980500000|2022-02-04 13:15:00|240.26|237.96|239.73|237.43|240.85|238.55|239.73|237.43|277
1643980800000|2022-02-04 13:20:00|239.72|237.42|237.45|235.15|239.74|237.44|237.42|235.12|403
1643981100000|2022-02-04 13:25:00|237.42|235.12|238.01|235.71|238.57|236.27|237.4|235.1|296
1643981400000|2022-02-04 13:30:00|238.05|235.75|235.57|233.27|238.05|235.75|235.33|233.03|559
1643981700000|2022-02-04 13:35:00|235.56|233.26|236.65|234.35|236.68|234.38|235.52|233.22|336
1643982000000|2022-02-04 13:40:00|236.64|234.34|236.59|234.29|237.14|234.84|236.59|234.29|303
1643982300000|2022-02-04 13:45:00|236.57|234.27|237.48|235.18|237.54|235.24|236.51|234.21|411
1643982600000|2022-02-04 13:50:00|237.47|235.17|236.41|234.11|237.49|235.19|236.41|234.11|358
1643982900000|2022-02-04 13:55:00|236.42|234.12|236.16|233.86|236.66|234.36|235.52|233.22|384
1643983200000|2022-02-04 14:00:00|236.17|233.87|236.41|234.11|236.49|234.19|235.74|233.44|394
1643983500000|2022-02-04 14:05:00|236.4|234.1|236.43|234.13|236.83|234.53|236.36|234.06|276
1643983800000|2022-02-04 14:10:00|236.42|234.12|237.23|234.93|237.4|235.1|236.35|234.05|263
1643984100000|2022-02-04 14:15:00|237.24|234.94|237.71|235.41|238.35|236.05|237.23|234.93|368
1643984400000|2022-02-04 14:20:00|237.72|235.42|237.74|235.44|237.81|235.51|237.33|235.03|226
1643984700000|2022-02-04 14:25:00|237.75|235.45|237.92|235.62|238.01|235.71|237.48|235.18|342
1643985000000|2022-02-04 14:30:00|237.93|235.63|237.62|235.32|239.31|237.01|237.62|235.32|469
1643985300000|2022-02-04 14:35:00|237.64|235.34|237.58|235.28|237.83|235.53|237.25|234.95|390
1643985600000|2022-02-04 14:40:00|237.57|235.27|238.55|236.25|238.73|236.43|237.53|235.23|340
1643985900000|2022-02-04 14:45:00|238.54|236.24|238.37|236.07|239.08|236.78|238.37|236.07|302
1643986200000|2022-02-04 14:50:00|238.38|236.08|238.07|235.77|238.64|236.34|237.82|235.52|295
1643986500000|2022-02-04 14:55:00|238.08|235.78|238.58|236.28|238.75|236.45|238|235.7|332
1643986800000|2022-02-04 15:00:00|238.59|236.29|239.55|237.25|239.62|237.32|238.32|236.02|448
1643987100000|2022-02-04 15:05:00|239.6|237.3|241.23|238.93|241.41|239.11|239.54|237.24|560
1643987400000|2022-02-04 15:10:00|241.2|238.9|241.29|238.99|241.49|239.19|240.44|238.14|555
1643987700000|2022-02-04 15:15:00|241.26|238.96|243.36|241.06|243.84|241.54|241.26|238.96|632
1643988000000|2022-02-04 15:20:00|243.35|241.05|243.3|241|244.27|241.97|243.01|240.71|630
1643988300000|2022-02-04 15:25:00|243.31|241.01|243.29|240.99|243.84|241.54|243.09|240.79|598
1643988600000|2022-02-04 15:30:00|243.27|240.97|244.01|241.71|244.08|241.78|242.23|239.93|583
1643988900000|2022-02-04 15:35:00|244.08|241.78|242.86|240.56|244.85|242.55|242.44|240.14|581
1643989200000|2022-02-04 15:40:00|242.85|240.55|241.11|238.81|243.39|241.09|240.71|238.41|621
1643989500000|2022-02-04 15:45:00|241.12|238.82|241.54|239.24|241.83|239.53|240.52|238.22|566
1643989800000|2022-02-04 15:50:00|241.51|239.21|241.28|238.98|241.69|239.39|240.49|238.19|406
1643990100000|2022-02-04 15:55:00|241.32|239.02|241.53|239.23|241.67|239.37|241.08|238.78|360
1643990400000|2022-02-04 16:00:00|241.52|239.22|242.75|240.45|242.97|240.67|241.36|239.06|493
1643990700000|2022-02-04 16:05:00|242.76|240.46|242.38|240.08|243.01|240.71|242.33|240.03|412
1643991000000|2022-02-04 16:10:00|242.37|240.07|242.87|240.57|243.02|240.72|241.94|239.64|319
1643991300000|2022-02-04 16:15:00|242.86|240.56|243.24|240.94|243.35|241.05|242.62|240.32|440
1643991600000|2022-02-04 16:20:00|243.23|240.93|242.84|240.54|243.45|241.15|242.7|240.4|317
1643991900000|2022-02-04 16:25:00|242.83|240.53|246.08|243.78|246.68|244.38|242.83|240.53|611
1643992200000|2022-02-04 16:30:00|246.2|243.9|245.86|243.56|246.4|244.1|245.39|243.09|604
1643992500000|2022-02-04 16:35:00|245.85|243.55|245.35|243.05|246.64|244.34|245.35|243.05|512
1643992800000|2022-02-04 16:40:00|245.34|243.04|244.96|242.66|245.62|243.32|244.7|242.4|428
1643993100000|2022-02-04 16:45:00|244.93|242.63|244.83|242.53|245.65|243.35|244.81|242.51|375
1643993400000|2022-02-04 16:50:00|244.85|242.55|244.7|242.4|244.91|242.61|244.57|242.27|287
1643993700000|2022-02-04 16:55:00|244.71|242.41|244.74|242.44|246.29|243.99|244.61|242.31|513
1643994000000|2022-02-04 17:00:00|244.75|242.45|244.79|242.49|244.98|242.68|244.39|242.09|356
1643994300000|2022-02-04 17:05:00|244.8|242.5|244.82|242.52|245.03|242.73|244.47|242.17|297
1643994600000|2022-02-04 17:10:00|244.85|242.55|245.47|243.17|245.7|243.4|244.83|242.53|420
1643994900000|2022-02-04 17:15:00|245.5|243.2|244.62|242.32|245.54|243.24|244.56|242.26|290
1643995200000|2022-02-04 17:20:00|244.59|242.29|244.93|242.63|244.94|242.64|244.43|242.13|252
1643995500000|2022-02-04 17:25:00|244.92|242.62|244.89|242.59|245.06|242.76|244.8|242.5|236
1643995800000|2022-02-04 17:30:00|244.9|242.6|244.61|242.31|245.28|242.98|244.53|242.23|311
1643996100000|2022-02-04 17:35:00|244.64|242.34|245.18|242.88|245.24|242.94|244.5|242.2|247
1643996400000|2022-02-04 17:40:00|245.17|242.87|244.79|242.49|245.32|243.02|244.68|242.38|263
1643996700000|2022-02-04 17:45:00|244.82|242.52|244.63|242.33|244.82|242.52|244.47|242.17|248
1643997000000|2022-02-04 17:50:00|244.64|242.34|244.61|242.31|244.83|242.53|244.57|242.27|163
1643997300000|2022-02-04 17:55:00|244.62|242.32|244.63|242.33|244.97|242.67|244.44|242.14|291
1643997600000|2022-02-04 18:00:00|244.64|242.34|244.58|242.28|245.36|243.06|244.45|242.15|331
1643997900000|2022-02-04 18:05:00|244.51|242.21|244.18|241.88|244.57|242.27|243.9|241.6|223
1643998200000|2022-02-04 18:10:00|244.21|241.91|244.33|242.03|244.45|242.15|244.21|241.91|164
1643998500000|2022-02-04 18:15:00|244.32|242.02|243.99|241.69|244.44|242.14|243.87|241.57|182
1643998800000|2022-02-04 18:20:00|244.01|241.71|244.44|242.14|244.49|242.19|243.97|241.67|223
1643999100000|2022-02-04 18:25:00|244.41|242.11|244.43|242.13|244.51|242.21|243.79|241.49|241
1643999400000|2022-02-04 18:30:00|244.44|242.14|244.3|242|244.44|242.14|244.28|241.98|173
1643999700000|2022-02-04 18:35:00|244.32|242.02|243.92|241.62|244.52|242.22|243.87|241.57|211
1644000000000|2022-02-04 18:40:00|243.93|241.63|244.37|242.07|244.65|242.35|243.83|241.53|239
1644000300000|2022-02-04 18:45:00|244.35|242.05|244.29|241.99|244.39|242.09|244.02|241.72|174
1644000600000|2022-02-04 18:50:00|244.28|241.98|244.37|242.07|244.54|242.24|244.28|241.98|228
1644000900000|2022-02-04 18:55:00|244.36|242.06|244.54|242.24|244.54|242.24|244.11|241.81|196
1644001200000|2022-02-04 19:00:00|244.59|242.29|244.13|241.83|244.73|242.43|244|241.7|177
1644001500000|2022-02-04 19:05:00|244.17|241.87|244.11|241.81|244.34|242.04|244.02|241.72|165
1644001800000|2022-02-04 19:10:00|244.12|241.82|244.02|241.72|244.19|241.89|243.67|241.37|170
1644002100000|2022-02-04 19:15:00|244.11|241.81|243.99|241.69|244.15|241.85|243.88|241.58|153
1644002400000|2022-02-04 19:20:00|244|241.7|244.35|242.05|244.56|242.26|243.91|241.61|185
1644002700000|2022-02-04 19:25:00|244.33|242.03|244.32|242.02|244.64|242.34|244.27|241.97|168
1644003000000|2022-02-04 19:30:00|244.28|241.98|244.67|242.37|244.77|242.47|244.28|241.98|144
1644003300000|2022-02-04 19:35:00|244.69|242.39|244.92|242.62|245.29|242.99|244.64|242.34|191
1644003600000|2022-02-04 19:40:00|244.98|242.68|244.74|242.44|245.34|243.04|244.47|242.17|243
1644003900000|2022-02-04 19:45:00|244.76|242.46|244.81|242.51|244.94|242.64|244.58|242.28|179
1644004200000|2022-02-04 19:50:00|244.78|242.48|245.43|243.13|245.44|243.14|244.72|242.42|127
1644004500000|2022-02-04 19:55:00|245.42|243.12|245.58|243.28|245.89|243.59|245.32|243.02|259
1644004800000|2022-02-04 20:00:00|245.57|243.27|246.02|243.72|246.11|243.81|245.57|243.27|294
1644005100000|2022-02-04 20:05:00|246.1|243.8|245.84|243.54|246.28|243.98|245.66|243.36|179
1644005400000|2022-02-04 20:10:00|245.86|243.56|245.55|243.25|245.95|243.65|245.41|243.11|198
1644005700000|2022-02-04 20:15:00|245.52|243.22|244.98|242.68|245.63|243.33|244.9|242.6|223
1644006000000|2022-02-04 20:20:00|245.02|242.72|244.99|242.69|245.27|242.97|244.88|242.58|129
1644006300000|2022-02-04 20:25:00|245.03|242.73|244.9|242.6|245.28|242.98|244.67|242.37|180
1644006600000|2022-02-04 20:30:00|244.92|242.62|245.26|242.96|245.3|243|244.84|242.54|160
1644006900000|2022-02-04 20:35:00|245.25|242.95|244.79|242.49|245.25|242.95|244.74|242.44|226
1644007200000|2022-02-04 20:40:00|244.8|242.5|244.81|242.51|244.97|242.67|244.71|242.41|175
1644007500000|2022-02-04 20:45:00|244.78|242.48|244.82|242.52|244.93|242.63|244.56|242.26|232
1644007800000|2022-02-04 20:50:00|244.81|242.51|244.96|242.66|245.11|242.81|244.72|242.42|219
1644008100000|2022-02-04 20:55:00|245.01|242.71|245.1|242.8|245.1|242.8|244.81|242.51|192
1644008400000|2022-02-04 21:00:00|245.12|242.82|244.95|242.65|245.41|243.11|244.82|242.52|144
1644008700000|2022-02-04 21:05:00|244.94|242.64|245.01|242.71|245.19|242.89|244.9|242.6|104
1644009000000|2022-02-04 21:10:00|244.99|242.69|244.89|242.59|245.03|242.73|244.82|242.52|73
1644009300000|2022-02-04 21:15:00|244.94|242.64|244.88|242.58|245.01|242.71|244.84|242.54|66
1644009600000|2022-02-04 21:20:00|244.85|242.55|245.05|242.75|245.07|242.77|244.85|242.55|51
1644009900000|2022-02-04 21:25:00|245|242.7|244.81|242.51|245|242.7|244.81|242.51|31
1644010200000|2022-02-04 21:30:00|244.82|242.52|244.79|242.49|244.91|242.61|244.78|242.48|53
1644010500000|2022-02-04 21:35:00|244.78|242.48|244.85|242.55|244.99|242.69|244.78|242.48|50
1644010800000|2022-02-04 21:40:00|244.87|242.57|244.92|242.62|244.98|242.68|244.79|242.49|42
1644011100000|2022-02-04 21:45:00|244.93|242.63|244.95|242.65|244.99|242.69|244.88|242.58|104
1644011400000|2022-02-04 21:50:00|244.92|242.62|246.57|244.27|246.72|244.42|244.86|242.56|157
1644011700000|2022-02-04 21:55:00|246.56|244.26|246.32|244.02|246.57|244.27|245.52|243.22|187
1644048000000|2022-02-05 08:00:00|250.34|248.04|250.57|248.27|250.61|248.31|250.31|248.01|134
1644048300000|2022-02-05 08:05:00|250.53|248.23|251.19|248.89|251.19|248.89|250.53|248.23|86
1644048600000|2022-02-05 08:10:00|251.21|248.91|251.29|248.99|251.36|249.06|251.17|248.87|119
1644048900000|2022-02-05 08:15:00|251.27|248.97|251.31|249.01|251.45|249.15|251.14|248.84|94
1644049200000|2022-02-05 08:20:00|251.29|248.99|251.25|248.95|251.35|249.05|251.24|248.94|62
1644049500000|2022-02-05 08:25:00|251.23|248.93|251.56|249.26|251.59|249.29|251.22|248.92|90
1644049800000|2022-02-05 08:30:00|251.57|249.27|252.34|250.04|252.35|250.05|251.35|249.05|151
1644050100000|2022-02-05 08:35:00|252.33|250.03|250.38|248.08|252.34|250.04|250.36|248.06|221
1644050400000|2022-02-05 08:40:00|250.4|248.1|251.18|248.88|251.24|248.94|250.4|248.1|169
1644050700000|2022-02-05 08:45:00|251.15|248.85|251.53|249.23|251.55|249.25|250.83|248.53|131
1644051000000|2022-02-05 08:50:00|251.54|249.24|251.57|249.27|251.68|249.38|251.5|249.2|91
1644051300000|2022-02-05 08:55:00|251.6|249.3|251.58|249.28|251.68|249.38|251.48|249.18|110
1644051600000|2022-02-05 09:00:00|251.59|249.29|251.68|249.38|251.75|249.45|251.4|249.1|152
1644051900000|2022-02-05 09:05:00|251.69|249.39|251.53|249.23|251.84|249.54|251.52|249.22|126
1644052200000|2022-02-05 09:10:00|251.54|249.24|251.74|249.44|251.85|249.55|251.54|249.24|89
1644052500000|2022-02-05 09:15:00|251.75|249.45|251.91|249.61|251.95|249.65|251.69|249.39|105
1644052800000|2022-02-05 09:20:00|251.92|249.62|251.74|249.44|251.99|249.69|251.72|249.42|92
1644053100000|2022-02-05 09:25:00|251.77|249.47|251.72|249.42|251.82|249.52|251.56|249.26|98
1644053400000|2022-02-05 09:30:00|251.74|249.44|252.51|250.21|253.53|251.23|251.74|249.44|171
1644053700000|2022-02-05 09:35:00|252.52|250.22|252.61|250.31|252.76|250.46|252.45|250.15|152
1644054000000|2022-02-05 09:40:00|252.6|250.3|252.37|250.07|252.6|250.3|252.36|250.06|114
1644054300000|2022-02-05 09:45:00|252.38|250.08|250.91|248.61|252.38|250.08|250.87|248.57|185
1644054600000|2022-02-05 09:50:00|250.89|248.59|250.94|248.64|250.96|248.66|250.2|247.9|281
1644054900000|2022-02-05 09:55:00|251.13|248.83|251.92|249.62|251.98|249.68|251.13|248.83|179
1644055200000|2022-02-05 10:00:00|251.91|249.61|252.54|250.24|252.68|250.38|251.74|249.44|200
1644055500000|2022-02-05 10:05:00|252.55|250.25|251.7|249.4|252.67|250.37|251.65|249.35|206
1644055800000|2022-02-05 10:10:00|251.69|249.39|251.52|249.22|251.81|249.51|251.38|249.08|157
1644056100000|2022-02-05 10:15:00|251.5|249.2|251.52|249.22|251.53|249.23|251.23|248.93|166
1644056400000|2022-02-05 10:20:00|251.51|249.21|251.72|249.42|251.88|249.58|251.46|249.16|170
1644056700000|2022-02-05 10:25:00|251.73|249.43|251.78|249.48|251.95|249.65|251.53|249.23|148
1644057000000|2022-02-05 10:30:00|251.77|249.47|251.98|249.68|252.04|249.74|251.7|249.4|109
1644057300000|2022-02-05 10:35:00|251.99|249.69|252.29|249.99|252.39|250.09|251.98|249.68|110
1644057600000|2022-02-05 10:40:00|252.28|249.98|252.28|249.98|252.45|250.15|252.22|249.92|139
1644057900000|2022-02-05 10:45:00|252.27|249.97|251.96|249.66|252.39|250.09|251.95|249.65|137
1644058200000|2022-02-05 10:50:00|251.95|249.65|251.9|249.6|252.27|249.97|251.68|249.38|176
1644058500000|2022-02-05 10:55:00|251.91|249.61|252.34|250.04|252.46|250.16|251.91|249.61|169
1644058800000|2022-02-05 11:00:00|252.32|250.02|252.28|249.98|252.4|250.1|252.19|249.89|157
1644059100000|2022-02-05 11:05:00|252.29|249.99|252.41|250.11|252.41|250.11|252.19|249.89|90
1644059400000|2022-02-05 11:10:00|252.42|250.12|252.62|250.32|252.62|250.32|252.41|250.11|94
1644059700000|2022-02-05 11:15:00|252.61|250.31|252.27|249.97|252.75|250.45|252.2|249.9|103
1644060000000|2022-02-05 11:20:00|252.28|249.98|251.89|249.59|252.31|250.01|251.39|249.09|204
1644060300000|2022-02-05 11:25:00|251.9|249.6|251.79|249.49|251.9|249.6|251.7|249.4|155
1644060600000|2022-02-05 11:30:00|251.8|249.5|251.68|249.38|251.81|249.51|251.61|249.31|118
1644060900000|2022-02-05 11:35:00|251.69|249.39|251.9|249.6|251.9|249.6|251.63|249.33|106
1644061200000|2022-02-05 11:40:00|251.89|249.59|252.14|249.84|252.29|249.99|251.89|249.59|141
1644061500000|2022-02-05 11:45:00|252.13|249.83|252.28|249.98|252.29|249.99|251.95|249.65|127
1644061800000|2022-02-05 11:50:00|252.27|249.97|251.86|249.56|252.29|249.99|251.86|249.56|147
1644062100000|2022-02-05 11:55:00|251.87|249.57|252.19|249.89|252.24|249.94|251.86|249.56|142
1644062400000|2022-02-05 12:00:00|252.2|249.9|252.23|249.93|252.35|250.05|252.19|249.89|82
1644062700000|2022-02-05 12:05:00|252.24|249.94|251.22|248.92|252.3|250|251.21|248.91|176
1644063000000|2022-02-05 12:10:00|251.21|248.91|251.84|249.54|251.84|249.54|250.84|248.54|182
1644063300000|2022-02-05 12:15:00|251.89|249.59|251.91|249.61|252.2|249.9|251.73|249.43|161
1644063600000|2022-02-05 12:20:00|251.9|249.6|252.2|249.9|252.24|249.94|251.87|249.57|116
1644063900000|2022-02-05 12:25:00|252.21|249.91|252.31|250.01|252.41|250.11|251.94|249.64|128
1644064200000|2022-02-05 12:30:00|252.3|250|251.91|249.61|252.3|250|251.81|249.51|110
1644064500000|2022-02-05 12:35:00|251.89|249.59|251.55|249.25|251.91|249.61|251.47|249.17|119
1644064800000|2022-02-05 12:40:00|251.56|249.26|251.65|249.35|251.83|249.53|251.47|249.17|116
1644065100000|2022-02-05 12:45:00|251.66|249.36|251.92|249.62|251.95|249.65|251.62|249.32|121
1644065400000|2022-02-05 12:50:00|251.91|249.61|251.46|249.16|251.92|249.62|251.36|249.06|142
1644065700000|2022-02-05 12:55:00|251.47|249.17|251.54|249.24|251.78|249.48|251.44|249.14|155
1644066000000|2022-02-05 13:00:00|251.55|249.25|251.89|249.59|251.92|249.62|251.43|249.13|146
1644066300000|2022-02-05 13:05:00|251.82|249.52|251.72|249.42|251.95|249.65|251.7|249.4|111
1644066600000|2022-02-05 13:10:00|251.73|249.43|251.95|249.65|252.01|249.71|251.73|249.43|99
1644066900000|2022-02-05 13:15:00|251.97|249.67|251.8|249.5|252|249.7|251.62|249.32|115
1644067200000|2022-02-05 13:20:00|251.81|249.51|251.8|249.5|251.96|249.66|251.78|249.48|62
1644067500000|2022-02-05 13:25:00|251.79|249.49|252.27|249.97|252.29|249.99|251.79|249.49|99
1644067800000|2022-02-05 13:30:00|252.28|249.98|252.21|249.91|252.41|250.11|252.19|249.89|91
1644068100000|2022-02-05 13:35:00|252.22|249.92|252.55|250.25|252.6|250.3|252.22|249.92|126
1644068400000|2022-02-05 13:40:00|252.56|250.26|252.27|249.97|252.59|250.29|252.24|249.94|111
1644068700000|2022-02-05 13:45:00|252.26|249.96|252.52|250.22|252.52|250.22|252.25|249.95|92
1644069000000|2022-02-05 13:50:00|252.51|250.21|252.59|250.29|252.67|250.37|252.5|250.2|44
1644069300000|2022-02-05 13:55:00|252.6|250.3|252.58|250.28|252.61|250.31|252.4|250.1|76
1644069600000|2022-02-05 14:00:00|252.57|250.27|251.61|249.31|252.6|250.3|251.6|249.3|186
1644069900000|2022-02-05 14:05:00|251.6|249.3|252.14|249.84|252.2|249.9|251.6|249.3|91
1644070200000|2022-02-05 14:10:00|252.12|249.82|251.74|249.44|252.14|249.84|251.51|249.21|125
1644070500000|2022-02-05 14:15:00|251.75|249.45|251.8|249.5|251.89|249.59|251.75|249.45|56
1644070800000|2022-02-05 14:20:00|251.81|249.51|251.91|249.61|251.98|249.68|251.62|249.32|128
1644071100000|2022-02-05 14:25:00|251.9|249.6|251.82|249.52|252.24|249.94|251.79|249.49|107
1644071400000|2022-02-05 14:30:00|251.84|249.54|252.35|250.05|252.35|250.05|251.69|249.39|162
1644071700000|2022-02-05 14:35:00|252.37|250.07|252.49|250.19|252.61|250.31|252.36|250.06|92
1644072000000|2022-02-05 14:40:00|252.5|250.2|252.31|250.01|252.56|250.26|252.3|250|77
1644072300000|2022-02-05 14:45:00|252.32|250.02|252.57|250.27|252.57|250.27|252.3|250|106
1644072600000|2022-02-05 14:50:00|252.56|250.26|252.82|250.52|252.86|250.56|252.56|250.26|89
1644072900000|2022-02-05 14:55:00|252.81|250.51|252.18|249.88|254.13|251.83|251.97|249.67|393
1644073200000|2022-02-05 15:00:00|252.22|249.92|251.46|249.16|252.22|249.92|250.53|248.23|313
1644073500000|2022-02-05 15:05:00|251.45|249.15|252.36|250.06|252.39|250.09|251.35|249.05|208
1644073800000|2022-02-05 15:10:00|252.37|250.07|252.51|250.21|252.98|250.68|252.32|250.02|287
1644074100000|2022-02-05 15:15:00|252.52|250.22|253.56|251.26|253.64|251.34|252.47|250.17|247
1644074400000|2022-02-05 15:20:00|253.55|251.25|252.29|249.99|253.55|251.25|252.2|249.9|340
1644074700000|2022-02-05 15:25:00|252.28|249.98|252.54|250.24|252.69|250.39|252.27|249.97|218
1644075000000|2022-02-05 15:30:00|252.53|250.23|253.28|250.98|253.39|251.09|252.52|250.22|207
1644075300000|2022-02-05 15:35:00|253.33|251.03|253.77|251.47|253.8|251.5|253.33|251.03|189
1644075600000|2022-02-05 15:40:00|253.78|251.48|253.7|251.4|253.96|251.66|253.42|251.12|208
1644075900000|2022-02-05 15:45:00|253.69|251.39|253.53|251.23|253.69|251.39|253.21|250.91|211
1644076200000|2022-02-05 15:50:00|253.54|251.24|252.97|250.67|253.54|251.24|252.8|250.5|226
1644076500000|2022-02-05 15:55:00|252.98|250.68|253.43|251.13|253.45|251.15|252.92|250.62|134
1644076800000|2022-02-05 16:00:00|253.44|251.14|252.61|250.31|253.72|251.42|252.6|250.3|343
1644077100000|2022-02-05 16:05:00|252.64|250.34|252.38|250.08|252.75|250.45|252.31|250.01|144
1644077400000|2022-02-05 16:10:00|252.37|250.07|252.17|249.87|252.37|250.07|251.83|249.53|171
1644077700000|2022-02-05 16:15:00|252.16|249.86|252.28|249.98|252.64|250.34|251.85|249.55|208
1644078000000|2022-02-05 16:20:00|252.27|249.97|252.26|249.96|252.57|250.27|251.95|249.65|169
1644078300000|2022-02-05 16:25:00|252.27|249.97|252.74|250.44|252.84|250.54|252.25|249.95|167
1644078600000|2022-02-05 16:30:00|252.73|250.43|252.92|250.62|253.31|251.01|252.72|250.42|117
1644078900000|2022-02-05 16:35:00|252.93|250.63|252.46|250.16|253|250.7|252.31|250.01|149
1644079200000|2022-02-05 16:40:00|252.45|250.15|251.75|249.45|252.46|250.16|251.75|249.45|171
1644079500000|2022-02-05 16:45:00|251.74|249.44|250.47|248.17|251.76|249.46|250.27|247.97|207
1644079800000|2022-02-05 16:50:00|250.46|248.16|249.35|247.05|250.5|248.2|249.35|247.05|281
1644080100000|2022-02-05 16:55:00|249.34|247.04|248.72|246.42|249.79|247.49|248.45|246.15|259
1644080400000|2022-02-05 17:00:00|248.73|246.43|247.55|245.25|249.37|247.07|247.05|244.75|405
1644080700000|2022-02-05 17:05:00|247.56|245.26|246.47|244.17|247.82|245.52|246.02|243.72|448
1644081000000|2022-02-05 17:10:00|246.46|244.16|246.28|243.98|246.6|244.3|245.72|243.42|354
1644081300000|2022-02-05 17:15:00|246.29|243.99|247.46|245.16|247.79|245.49|245.62|243.32|363
1644081600000|2022-02-05 17:20:00|247.5|245.2|248.93|246.63|248.93|246.63|247.46|245.16|262
1644081900000|2022-02-05 17:25:00|248.89|246.59|248.49|246.19|248.9|246.6|247.8|245.5|239
1644082200000|2022-02-05 17:30:00|248.48|246.18|249|246.7|249.38|247.08|248.34|246.04|269
1644082500000|2022-02-05 17:35:00|248.99|246.69|248.81|246.51|249.34|247.04|248.81|246.51|125
1644082800000|2022-02-05 17:40:00|248.8|246.5|249.46|247.16|249.47|247.17|248.8|246.5|134
1644083100000|2022-02-05 17:45:00|249.47|247.17|250.56|248.26|250.72|248.42|249.33|247.03|299
1644083400000|2022-02-05 17:50:00|250.55|248.25|249.97|247.67|250.7|248.4|249.9|247.6|182
1644083700000|2022-02-05 17:55:00|249.99|247.69|249.95|247.65|250.3|248|249.79|247.49|185
1644084000000|2022-02-05 18:00:00|249.93|247.63|249.76|247.46|249.96|247.66|249.51|247.21|213
1644084300000|2022-02-05 18:05:00|249.78|247.48|249.87|247.57|250.02|247.72|249.54|247.24|154
1644084600000|2022-02-05 18:10:00|249.88|247.58|249.72|247.42|249.88|247.58|249.58|247.28|132
1644084900000|2022-02-05 18:15:00|249.74|247.44|249.68|247.38|249.81|247.51|249.59|247.29|123
1644085200000|2022-02-05 18:20:00|249.67|247.37|249.91|247.61|250.5|248.2|249.67|247.37|143
1644085500000|2022-02-05 18:25:00|249.9|247.6|250.34|248.04|250.35|248.05|249.74|247.44|170
1644085800000|2022-02-05 18:30:00|250.33|248.03|250.45|248.15|250.53|248.23|250.31|248.01|140
1644086100000|2022-02-05 18:35:00|250.44|248.14|249.66|247.36|250.45|248.15|249.4|247.1|163
1644086400000|2022-02-05 18:40:00|249.67|247.37|249.89|247.59|249.93|247.63|249.58|247.28|155
1644086700000|2022-02-05 18:45:00|249.88|247.58|249.62|247.32|249.89|247.59|249.55|247.25|127
1644087000000|2022-02-05 18:50:00|249.61|247.31|249.83|247.53|249.86|247.56|249.61|247.31|82
1644087300000|2022-02-05 18:55:00|249.88|247.58|250.25|247.95|250.27|247.97|249.81|247.51|116
1644087600000|2022-02-05 19:00:00|250.26|247.96|249.85|247.55|250.31|248.01|249.67|247.37|178
1644087900000|2022-02-05 19:05:00|249.84|247.54|249.53|247.23|249.89|247.59|249.52|247.22|113
1644088200000|2022-02-05 19:10:00|249.52|247.22|249.36|247.06|249.56|247.26|249.28|246.98|132
1644088500000|2022-02-05 19:15:00|249.44|247.14|249.43|247.13|249.64|247.34|249.37|247.07|110
1644088800000|2022-02-05 19:20:00|249.42|247.12|248.93|246.63|249.44|247.14|248.88|246.58|62
1644089100000|2022-02-05 19:25:00|248.98|246.68|248.83|246.53|249.29|246.99|248.83|246.53|77
1644089400000|2022-02-05 19:30:00|248.84|246.54|248.98|246.68|249.33|247.03|248.46|246.16|159
1644089700000|2022-02-05 19:35:00|248.97|246.67|249.37|247.07|249.47|247.17|248.88|246.58|100
1644090000000|2022-02-05 19:40:00|249.36|247.06|249.28|246.98|249.37|247.07|249.19|246.89|102
1644090300000|2022-02-05 19:45:00|249.27|246.97|248.73|246.43|249.39|247.09|248.72|246.42|96
1644090600000|2022-02-05 19:50:00|248.77|246.47|248.9|246.6|249.02|246.72|248.68|246.38|70
1644090900000|2022-02-05 19:55:00|248.92|246.62|248.43|246.13|248.92|246.62|248.3|246|120
1644091200000|2022-02-05 20:00:00|248.42|246.12|247.84|245.54|248.83|246.53|247.77|245.47|183
1644091500000|2022-02-05 20:05:00|247.85|245.55|247.62|245.32|248.11|245.81|247.5|245.2|203
1644091800000|2022-02-05 20:10:00|247.65|245.35|247.84|245.54|248|245.7|247.52|245.22|106
1644092100000|2022-02-05 20:15:00|247.83|245.53|247.63|245.33|247.97|245.67|247.44|245.14|146
1644092400000|2022-02-05 20:20:00|247.65|245.35|247.88|245.58|247.89|245.59|247.6|245.3|95
1644092700000|2022-02-05 20:25:00|247.92|245.62|247.87|245.57|248.61|246.31|247.8|245.5|120
1644093000000|2022-02-05 20:30:00|247.86|245.56|247.99|245.69|248.29|245.99|247.79|245.49|133
1644093300000|2022-02-05 20:35:00|247.98|245.68|248.06|245.76|248.36|246.06|247.98|245.68|66
1644093600000|2022-02-05 20:40:00|248.05|245.75|248.59|246.29|248.64|246.34|248.01|245.71|89
1644093900000|2022-02-05 20:45:00|248.51|246.21|248.9|246.6|249.01|246.71|248.51|246.21|114
1644094200000|2022-02-05 20:50:00|248.89|246.59|248.76|246.46|249.04|246.74|248.75|246.45|75
1644094500000|2022-02-05 20:55:00|248.75|246.45|249.41|247.11|249.54|247.24|248.71|246.41|94
1644094800000|2022-02-05 21:00:00|249.39|247.09|248.86|246.56|249.47|247.17|248.79|246.49|121
1644095100000|2022-02-05 21:05:00|248.85|246.55|249.58|247.28|249.66|247.36|248.83|246.53|122
1644095400000|2022-02-05 21:10:00|249.59|247.29|249.79|247.49|249.79|247.49|249.5|247.2|134
1644095700000|2022-02-05 21:15:00|249.8|247.5|249.57|247.27|249.85|247.55|249.41|247.11|109
1644096000000|2022-02-05 21:20:00|249.58|247.28|249.58|247.28|249.6|247.3|249.47|247.17|92
1644096300000|2022-02-05 21:25:00|249.6|247.3|249.73|247.43|249.75|247.45|249.58|247.28|77
1644096600000|2022-02-05 21:30:00|249.68|247.38|249.39|247.09|249.68|247.38|248.74|246.44|196
1644096900000|2022-02-05 21:35:00|249.4|247.1|249.61|247.31|249.64|247.34|249.4|247.1|101
1644097200000|2022-02-05 21:40:00|249.6|247.3|249.78|247.48|249.8|247.5|249.56|247.26|80
1644097500000|2022-02-05 21:45:00|249.8|247.5|249.73|247.43|249.83|247.53|249.59|247.29|80
1644097800000|2022-02-05 21:50:00|249.72|247.42|249.8|247.5|249.82|247.52|249.69|247.39|33
1644098100000|2022-02-05 21:55:00|249.81|247.51|249.77|247.47|250.01|247.71|249.77|247.47|106
1644098400000|2022-02-05 22:00:00|249.78|247.48|249.96|247.66|250.35|248.05|249.73|247.43|138
1644098700000|2022-02-05 22:05:00|249.97|247.67|249.72|247.42|250.37|248.07|249.66|247.36|97
1644099000000|2022-02-05 22:10:00|249.73|247.43|249.97|247.67|249.98|247.68|249.73|247.43|76
1644099300000|2022-02-05 22:15:00|249.99|247.69|250|247.7|250.39|248.09|249.97|247.67|77
1644099600000|2022-02-05 22:20:00|249.99|247.69|250.19|247.89|250.31|248.01|249.97|247.67|30
1644099900000|2022-02-05 22:25:00|250.26|247.96|249.92|247.62|250.26|247.96|249.81|247.51|44
1644100200000|2022-02-05 22:30:00|249.94|247.64|250.03|247.73|250.03|247.73|249.9|247.6|26
1644100500000|2022-02-05 22:35:00|250.04|247.74|250.06|247.76|250.06|247.76|249.95|247.65|16
1644100800000|2022-02-05 22:40:00|250.04|247.74|249.96|247.66|250.04|247.74|249.9|247.6|17
1644101100000|2022-02-05 22:45:00|249.97|247.67|250.41|248.11|250.43|248.13|249.88|247.58|60
1644101400000|2022-02-05 22:50:00|250.42|248.12|250.28|247.98|250.42|248.12|250.28|247.98|26
1644101700000|2022-02-05 22:55:00|250.27|247.97|250.37|248.07|250.39|248.09|250.27|247.97|23
1644102000000|2022-02-05 23:00:00|250.4|248.1|250.56|248.26|250.63|248.33|250.26|247.96|79
1644102300000|2022-02-05 23:05:00|250.55|248.25|250.54|248.24|250.56|248.26|250.21|247.91|105
1644102600000|2022-02-05 23:10:00|250.55|248.25|250.44|248.14|250.59|248.29|250.38|248.08|81
1644102900000|2022-02-05 23:15:00|250.5|248.2|250.01|247.71|250.68|248.38|249.99|247.69|53
1644103200000|2022-02-05 23:20:00|250.03|247.73|249.98|247.68|250.03|247.73|249.76|247.46|43
1644103500000|2022-02-05 23:25:00|249.99|247.69|249.95|247.65|250.36|248.06|249.86|247.56|106
1644103800000|2022-02-05 23:30:00|249.94|247.64|249.67|247.37|250.04|247.74|249.58|247.28|79
1644104100000|2022-02-05 23:35:00|249.68|247.38|249.49|247.19|249.68|247.38|249.39|247.09|79
1644104400000|2022-02-05 23:40:00|249.5|247.2|249.76|247.46|249.85|247.55|249.5|247.2|98
1644104700000|2022-02-05 23:45:00|249.75|247.45|249.65|247.35|250.49|248.19|249.6|247.3|134
1644105000000|2022-02-05 23:50:00|249.64|247.34|248.93|246.63|249.75|247.45|248.79|246.49|150
1644105300000|2022-02-05 23:55:00|248.94|246.64|248.93|246.63|249.47|247.17|248.92|246.62|109
1644105600000|2022-02-06 00:00:00|248.92|246.62|249.66|247.36|249.68|247.38|248.91|246.61|161
1644105900000|2022-02-06 00:05:00|249.67|247.37|249.41|247.11|249.72|247.42|249.23|246.93|128
1644106200000|2022-02-06 00:10:00|249.39|247.09|249.71|247.41|249.73|247.43|249.24|246.94|99
1644106500000|2022-02-06 00:15:00|249.76|247.46|249.75|247.45|250.31|248.01|249.74|247.44|144
1644106800000|2022-02-06 00:20:00|249.74|247.44|250.32|248.02|250.34|248.04|249.61|247.31|99
1644107100000|2022-02-06 00:25:00|250.31|248.01|249.81|247.51|250.49|248.19|249.66|247.36|114
1644107400000|2022-02-06 00:30:00|249.78|247.48|249.67|247.37|249.82|247.52|249.46|247.16|171
1644107700000|2022-02-06 00:35:00|249.66|247.36|249.99|247.69|250|247.7|249.66|247.36|85
1644108000000|2022-02-06 00:40:00|249.93|247.63|249.82|247.52|250.06|247.76|249.67|247.37|83
1644108300000|2022-02-06 00:45:00|249.81|247.51|249.87|247.57|249.9|247.6|249.5|247.2|107
1644108600000|2022-02-06 00:50:00|249.88|247.58|250.69|248.39|250.69|248.39|249.88|247.58|94
1644108900000|2022-02-06 00:55:00|250.7|248.4|250.54|248.24|250.78|248.48|250.54|248.24|51
1644109200000|2022-02-06 01:00:00|250.57|248.27|250.75|248.45|250.84|248.54|250.51|248.21|87
1644109500000|2022-02-06 01:05:00|250.77|248.47|250.99|248.69|251.04|248.74|250.67|248.37|49
1644109800000|2022-02-06 01:10:00|251.01|248.71|251.51|249.21|251.53|249.23|250.96|248.66|81
1644110100000|2022-02-06 01:15:00|251.5|249.2|250.99|248.69|251.51|249.21|250.86|248.56|120
1644110400000|2022-02-06 01:20:00|250.98|248.68|250.98|248.68|251.06|248.76|250.82|248.52|107
1644110700000|2022-02-06 01:25:00|250.99|248.69|251.39|249.09|251.41|249.11|250.89|248.59|86
1644111000000|2022-02-06 01:30:00|251.42|249.12|251.58|249.28|251.59|249.29|251.4|249.1|89
1644111300000|2022-02-06 01:35:00|251.55|249.25|251.49|249.19|251.58|249.28|251.42|249.12|88
1644111600000|2022-02-06 01:40:00|251.47|249.17|251.68|249.38|251.74|249.44|251.43|249.13|59
1644111900000|2022-02-06 01:45:00|251.69|249.39|251.74|249.44|251.91|249.61|251.65|249.35|79
1644112200000|2022-02-06 01:50:00|251.75|249.45|251.88|249.58|251.95|249.65|251.62|249.32|66
1644112500000|2022-02-06 01:55:00|251.89|249.59|251.98|249.68|252.17|249.87|251.86|249.56|69
1644112800000|2022-02-06 02:00:00|251.99|249.69|252|249.7|252.31|250.01|251.73|249.43|92
1644113100000|2022-02-06 02:05:00|252.03|249.73|251.89|249.59|252.04|249.74|251.86|249.56|68
1644113400000|2022-02-06 02:10:00|251.88|249.58|252.28|249.98|252.31|250.01|251.78|249.48|63
1644113700000|2022-02-06 02:15:00|252.31|250.01|251.61|249.31|252.33|250.03|251.6|249.3|63
1644114000000|2022-02-06 02:20:00|251.6|249.3|251.79|249.49|252.36|250.06|251.52|249.22|113
1644114300000|2022-02-06 02:25:00|251.8|249.5|251.93|249.63|251.93|249.63|251.73|249.43|58
1644114600000|2022-02-06 02:30:00|251.95|249.65|251.67|249.37|252.34|250.04|251.43|249.13|111
1644114900000|2022-02-06 02:35:00|251.66|249.36|251.33|249.03|251.8|249.5|251.32|249.02|108
1644115200000|2022-02-06 02:40:00|251.32|249.02|251.01|248.71|251.43|249.13|250.87|248.57|83
1644115500000|2022-02-06 02:45:00|251|248.7|250.68|248.38|251|248.7|250.68|248.38|58
1644115800000|2022-02-06 02:50:00|250.67|248.37|250.52|248.22|250.68|248.38|250.48|248.18|52
1644116100000|2022-02-06 02:55:00|250.53|248.23|250.86|248.56|250.88|248.58|250.36|248.06|85
1644116400000|2022-02-06 03:00:00|250.89|248.59|250.74|248.44|250.97|248.67|250.71|248.41|118
1644116700000|2022-02-06 03:05:00|250.73|248.43|250.94|248.64|251|248.7|250.73|248.43|78
1644117000000|2022-02-06 03:10:00|250.97|248.67|250.89|248.59|251.03|248.73|250.87|248.57|77
1644117300000|2022-02-06 03:15:00|250.88|248.58|250.8|248.5|251.29|248.99|250.79|248.49|113
1644117600000|2022-02-06 03:20:00|250.79|248.49|250.87|248.57|250.91|248.61|250.78|248.48|110
1644117900000|2022-02-06 03:25:00|250.88|248.58|250.73|248.43|251.04|248.74|250.73|248.43|72
1644118200000|2022-02-06 03:30:00|250.74|248.44|250.98|248.68|250.98|248.68|250.74|248.44|137
1644118500000|2022-02-06 03:35:00|250.97|248.67|251.22|248.92|251.33|249.03|250.91|248.61|82
1644118800000|2022-02-06 03:40:00|251.2|248.9|251.22|248.92|251.25|248.95|251.12|248.82|69
1644119100000|2022-02-06 03:45:00|251.23|248.93|250.68|248.38|251.24|248.94|250.64|248.34|86
1644119400000|2022-02-06 03:50:00|250.69|248.39|250.56|248.26|250.69|248.39|250.41|248.11|69
1644119700000|2022-02-06 03:55:00|250.55|248.25|249.99|247.69|250.56|248.26|249.9|247.6|91
1644120000000|2022-02-06 04:00:00|249.98|247.68|249.99|247.69|250.63|248.33|249.94|247.64|119
1644120300000|2022-02-06 04:05:00|249.98|247.68|248.3|246|249.98|247.68|248.25|245.95|190
1644120600000|2022-02-06 04:10:00|248.29|245.99|248.49|246.19|248.75|246.45|248.28|245.98|136
1644120900000|2022-02-06 04:15:00|248.48|246.18|247.85|245.55|248.49|246.19|247.56|245.26|244
1644121200000|2022-02-06 04:20:00|247.86|245.56|248.4|246.1|248.61|246.31|247.78|245.48|191
1644121500000|2022-02-06 04:25:00|248.39|246.09|248.47|246.17|248.54|246.24|248.3|246|46
1644122100000|2022-02-06 04:35:00|249.43|247.13|249.42|247.12|249.44|247.14|249.42|247.12|12
1644122400000|2022-02-06 04:40:00|249.43|247.13|249.25|246.95|249.44|247.14|249.25|246.95|108
1644122700000|2022-02-06 04:45:00|249.26|246.96|249.74|247.44|249.85|247.55|249.25|246.95|77
1644123000000|2022-02-06 04:50:00|249.75|247.45|249.77|247.47|249.8|247.5|249.71|247.41|40
1644123300000|2022-02-06 04:55:00|249.78|247.48|250.46|248.16|250.51|248.21|249.73|247.43|44
1644123600000|2022-02-06 05:00:00|250.45|248.15|249.96|247.66|250.49|248.19|249.96|247.66|97
1644123900000|2022-02-06 05:05:00|249.92|247.62|250.28|247.98|250.28|247.98|249.86|247.56|101
1644124200000|2022-02-06 05:10:00|250.29|247.99|249.97|247.67|250.29|247.99|249.8|247.5|91
1644124500000|2022-02-06 05:15:00|249.96|247.66|250.19|247.89|250.4|248.1|249.95|247.65|114
1644124800000|2022-02-06 05:20:00|250.18|247.88|250.38|248.08|250.53|248.23|250.17|247.87|141
1644125100000|2022-02-06 05:25:00|250.35|248.05|250.42|248.12|250.47|248.17|249.94|247.64|90
1644125400000|2022-02-06 05:30:00|250.43|248.13|250.5|248.2|250.59|248.29|250.42|248.12|61
1644125700000|2022-02-06 05:35:00|250.52|248.22|250.45|248.15|250.53|248.23|250.45|248.15|30
1644126000000|2022-02-06 05:40:00|250.44|248.14|250.89|248.59|250.92|248.62|250.38|248.08|73
1644126300000|2022-02-06 05:45:00|250.9|248.6|251.02|248.72|251.05|248.75|250.87|248.57|121
1644126600000|2022-02-06 05:50:00|251.05|248.75|250.71|248.41|251.05|248.75|250.53|248.23|83
1644126900000|2022-02-06 05:55:00|250.7|248.4|251.29|248.99|251.33|249.03|250.57|248.27|89
1644127200000|2022-02-06 06:00:00|251.28|248.98|250.91|248.61|251.28|248.98|250.69|248.39|119
1644127500000|2022-02-06 06:05:00|250.92|248.62|250.72|248.42|250.99|248.69|250.49|248.19|83
1644127800000|2022-02-06 06:10:00|250.73|248.43|250.33|248.03|250.73|248.43|250.33|248.03|82
1644128100000|2022-02-06 06:15:00|250.3|248|249.79|247.49|250.3|248|249.75|247.45|113
1644128400000|2022-02-06 06:20:00|249.81|247.51|249.78|247.48|250.04|247.74|249.78|247.48|80
1644128700000|2022-02-06 06:25:00|249.77|247.47|250.44|248.14|250.74|248.44|249.77|247.47|167
1644129000000|2022-02-06 06:30:00|250.45|248.15|250.32|248.02|250.45|248.15|250.02|247.72|77
1644129300000|2022-02-06 06:35:00|250.33|248.03|250.3|248|250.61|248.31|250.3|248|75
1644129600000|2022-02-06 06:40:00|250.28|247.98|250.02|247.72|250.36|248.06|249.87|247.57|78
1644129900000|2022-02-06 06:45:00|250.05|247.75|250.24|247.94|250.29|247.99|250.01|247.71|115
1644130200000|2022-02-06 06:50:00|250.23|247.93|249.37|247.07|250.23|247.93|249.37|247.07|103
1644130500000|2022-02-06 06:55:00|249.38|247.08|249.29|246.99|249.38|247.08|248.92|246.62|109
1644130800000|2022-02-06 07:00:00|249.36|247.06|249.01|246.71|249.46|247.16|248.88|246.58|75
1644131100000|2022-02-06 07:05:00|248.99|246.69|249.26|246.96|249.37|247.07|248.9|246.6|113
1644131400000|2022-02-06 07:10:00|249.25|246.95|249.43|247.13|249.45|247.15|248.94|246.64|77
1644131700000|2022-02-06 07:15:00|249.44|247.14|249.3|247|249.44|247.14|248.89|246.59|77
1644132000000|2022-02-06 07:20:00|249.31|247.01|249.24|246.94|249.55|247.25|249.24|246.94|113
1644132300000|2022-02-06 07:25:00|249.23|246.93|248.95|246.65|249.39|247.09|248.95|246.65|87
1644132600000|2022-02-06 07:30:00|248.97|246.67|249.56|247.26|249.56|247.26|248.96|246.66|61
1644132900000|2022-02-06 07:35:00|249.54|247.24|249.71|247.41|249.71|247.41|249.38|247.08|61
1644133200000|2022-02-06 07:40:00|249.7|247.4|250.25|247.95|250.3|248|249.7|247.4|80
1644133500000|2022-02-06 07:45:00|250.27|247.97|250.9|248.6|251.14|248.84|250.16|247.86|267
1644133800000|2022-02-06 07:50:00|250.92|248.62|250.82|248.52|250.96|248.66|250.78|248.48|143
1644134100000|2022-02-06 07:55:00|250.81|248.51|250.64|248.34|250.96|248.66|250.53|248.23|112
1644134400000|2022-02-06 08:00:00|250.63|248.33|250.27|247.97|250.77|248.47|250.25|247.95|153
1644134700000|2022-02-06 08:05:00|250.26|247.96|250.57|248.27|250.58|248.28|250.26|247.96|79
1644135000000|2022-02-06 08:10:00|250.58|248.28|250.52|248.22|250.75|248.45|250.51|248.21|98
1644135300000|2022-02-06 08:15:00|250.51|248.21|250.26|247.96|250.52|248.22|249.88|247.58|101
1644135600000|2022-02-06 08:20:00|250.25|247.95|250.43|248.13|250.48|248.18|249.87|247.57|100
1644135900000|2022-02-06 08:25:00|250.44|248.14|250.73|248.43|250.73|248.43|250.42|248.12|72
1644136200000|2022-02-06 08:30:00|250.74|248.44|250.81|248.51|250.82|248.52|250.67|248.37|81
1644136500000|2022-02-06 08:35:00|250.82|248.52|251.82|249.52|251.84|249.54|250.81|248.51|187
1644136800000|2022-02-06 08:40:00|251.83|249.53|251.96|249.66|252.02|249.72|251.71|249.41|89
1644137100000|2022-02-06 08:45:00|251.94|249.64|251.79|249.49|251.97|249.67|251.7|249.4|99
1644137400000|2022-02-06 08:50:00|251.81|249.51|252.04|249.74|252.05|249.75|251.76|249.46|67
1644137700000|2022-02-06 08:55:00|252.05|249.75|253.41|251.11|253.58|251.28|252.03|249.73|232
1644138000000|2022-02-06 09:00:00|253.42|251.12|253.28|250.98|253.42|251.12|252.78|250.48|155
1644138300000|2022-02-06 09:05:00|253.26|250.96|252.81|250.51|253.39|251.09|252.79|250.49|125
1644138600000|2022-02-06 09:10:00|252.8|250.5|252.76|250.46|252.9|250.6|252.74|250.44|84
1644138900000|2022-02-06 09:15:00|252.75|250.45|252.86|250.56|253.01|250.71|252.75|250.45|121
1644139200000|2022-02-06 09:20:00|252.87|250.57|252.74|250.44|252.9|250.6|252.37|250.07|125
1644139500000|2022-02-06 09:25:00|252.72|250.42|252.54|250.24|252.74|250.44|252.31|250.01|80
1644139800000|2022-02-06 09:30:00|252.57|250.27|252.51|250.21|252.66|250.36|252.48|250.18|56
1644140100000|2022-02-06 09:35:00|252.41|250.11|252.22|249.92|252.5|250.2|252.2|249.9|85
1644140400000|2022-02-06 09:40:00|252.38|250.08|251.65|249.35|252.44|250.14|251.65|249.35|68
1644140700000|2022-02-06 09:45:00|251.64|249.34|252.33|250.03|252.33|250.03|251.64|249.34|64
1644141000000|2022-02-06 09:50:00|252.34|250.04|252.21|249.91|252.5|250.2|252.16|249.86|85
1644141300000|2022-02-06 09:55:00|252.22|249.92|252.27|249.97|252.54|250.24|252.22|249.92|76
1644141600000|2022-02-06 10:00:00|252.28|249.98|252.44|250.14|252.47|250.17|252.24|249.94|83
1644141900000|2022-02-06 10:05:00|252.45|250.15|251.74|249.44|252.45|250.15|251.74|249.44|70
1644142200000|2022-02-06 10:10:00|251.75|249.45|251.9|249.6|251.98|249.68|251.73|249.43|65
1644142500000|2022-02-06 10:15:00|251.83|249.53|251.72|249.42|251.83|249.53|251.5|249.2|93
1644142800000|2022-02-06 10:20:00|251.74|249.44|250.98|248.68|251.83|249.53|250.98|248.68|81
1644143100000|2022-02-06 10:25:00|251.02|248.72|251.24|248.94|251.49|249.19|250.96|248.66|79
1644143400000|2022-02-06 10:30:00|251.25|248.95|250.42|248.12|251.26|248.96|250.42|248.12|109
1644143700000|2022-02-06 10:35:00|250.56|248.26|250.86|248.56|250.97|248.67|250.55|248.25|116
1644144000000|2022-02-06 10:40:00|250.87|248.57|250.67|248.37|250.99|248.69|250.65|248.35|75
1644144300000|2022-02-06 10:45:00|250.69|248.39|250.48|248.18|250.75|248.45|250.31|248.01|87
1644144600000|2022-02-06 10:50:00|250.47|248.17|250.48|248.18|250.72|248.42|250.47|248.17|84
1644144900000|2022-02-06 10:55:00|250.47|248.17|250.55|248.25|250.63|248.33|250.47|248.17|41
1644145200000|2022-02-06 11:00:00|250.54|248.24|250.52|248.22|250.81|248.51|250.5|248.2|82
1644145500000|2022-02-06 11:05:00|250.53|248.23|250.25|247.95|250.53|248.23|250.25|247.95|39
1644145800000|2022-02-06 11:10:00|250.26|247.96|250.31|248.01|250.41|248.11|250.26|247.96|78
1644146100000|2022-02-06 11:15:00|250.3|248|250.21|247.91|250.52|248.22|250.21|247.91|55
1644146400000|2022-02-06 11:20:00|250.22|247.92|249.38|247.08|250.26|247.96|249.37|247.07|90
1644146700000|2022-02-06 11:25:00|249.35|247.05|249.73|247.43|249.75|247.45|249.35|247.05|66
1644147000000|2022-02-06 11:30:00|249.75|247.45|249.66|247.36|249.85|247.55|249.56|247.26|54
1644147300000|2022-02-06 11:35:00|249.59|247.29|249.8|247.5|249.87|247.57|249.59|247.29|63
1644147600000|2022-02-06 11:40:00|249.81|247.51|249.45|247.15|249.83|247.53|249.45|247.15|68
1644147900000|2022-02-06 11:45:00|249.46|247.16|248.98|246.68|249.47|247.17|248.64|246.34|99
1644148200000|2022-02-06 11:50:00|248.97|246.67|249.45|247.15|249.49|247.19|248.95|246.65|167
1644148500000|2022-02-06 11:55:00|249.49|247.19|249.65|247.35|249.65|247.35|249.36|247.06|114
1644148800000|2022-02-06 12:00:00|249.66|247.36|249.61|247.31|249.67|247.37|249.47|247.17|140
1644149100000|2022-02-06 12:05:00|249.6|247.3|250.37|248.07|250.41|248.11|249.6|247.3|154
1644149400000|2022-02-06 12:10:00|250.36|248.06|250.25|247.95|250.38|248.08|249.98|247.68|85
1644149700000|2022-02-06 12:15:00|250.24|247.94|250.26|247.96|250.41|248.11|250.19|247.89|98
1644150000000|2022-02-06 12:20:00|250.28|247.98|249.77|247.47|250.35|248.05|249.77|247.47|58
1644150300000|2022-02-06 12:25:00|249.76|247.46|249.97|247.67|249.99|247.69|249.76|247.46|65
1644150600000|2022-02-06 12:30:00|249.98|247.68|250.32|248.02|250.44|248.14|249.97|247.67|79
1644150900000|2022-02-06 12:35:00|250.31|248.01|249.81|247.51|250.32|248.02|249.79|247.49|59
1644151200000|2022-02-06 12:40:00|249.75|247.45|249.63|247.33|249.75|247.45|249.57|247.27|54
1644151500000|2022-02-06 12:45:00|249.62|247.32|248.71|246.41|249.62|247.32|248.49|246.19|137
1644151800000|2022-02-06 12:50:00|248.72|246.42|248.89|246.59|248.97|246.67|248.71|246.41|99
1644152100000|2022-02-06 12:55:00|248.9|246.6|249.5|247.2|249.53|247.23|248.79|246.49|111
1644152400000|2022-02-06 13:00:00|249.51|247.21|249.37|247.07|249.72|247.42|249.24|246.94|156
1644152700000|2022-02-06 13:05:00|249.38|247.08|250.45|248.15|250.45|248.15|249.33|247.03|206
1644153000000|2022-02-06 13:10:00|250.44|248.14|248.99|246.69|250.53|248.23|248.92|246.62|297
1644153300000|2022-02-06 13:15:00|249.02|246.72|249.4|247.1|249.4|247.1|248.72|246.42|224
1644153600000|2022-02-06 13:20:00|249.47|247.17|250.43|248.13|250.44|248.14|249.3|247|174
1644153900000|2022-02-06 13:25:00|250.42|248.12|250.74|248.44|250.77|248.47|250.4|248.1|98
1644154200000|2022-02-06 13:30:00|250.75|248.45|250.81|248.51|250.87|248.57|250.57|248.27|108
1644154500000|2022-02-06 13:35:00|250.85|248.55|250.56|248.26|250.92|248.62|250.39|248.09|113
1644154800000|2022-02-06 13:40:00|250.55|248.25|250.53|248.23|250.57|248.27|250.39|248.09|64
1644155100000|2022-02-06 13:45:00|250.58|248.28|250.57|248.27|250.64|248.34|250.41|248.11|51
1644155400000|2022-02-06 13:50:00|250.56|248.26|250.57|248.27|250.62|248.32|250.51|248.21|68
1644155700000|2022-02-06 13:55:00|250.59|248.29|250.72|248.42|250.84|248.54|250.55|248.25|78
1644156000000|2022-02-06 14:00:00|250.71|248.41|250.39|248.09|250.85|248.55|250.38|248.08|102
1644156300000|2022-02-06 14:05:00|250.4|248.1|250.42|248.12|250.51|248.21|250.33|248.03|90
1644156600000|2022-02-06 14:10:00|250.44|248.14|249.84|247.54|250.5|248.2|249.72|247.42|70
1644156900000|2022-02-06 14:15:00|249.89|247.59|250.38|248.08|250.38|248.08|249.89|247.59|140
1644157200000|2022-02-06 14:20:00|250.39|248.09|250.65|248.35|250.65|248.35|250.39|248.09|79
1644157500000|2022-02-06 14:25:00|250.63|248.33|251.21|248.91|251.21|248.91|250.63|248.33|92
1644157800000|2022-02-06 14:30:00|251.23|248.93|251.25|248.95|252.63|250.33|250.69|248.39|463
1644158100000|2022-02-06 14:35:00|251.26|248.96|250.45|248.15|251.26|248.96|249.3|247|413
1644158400000|2022-02-06 14:40:00|250.46|248.16|248.88|246.58|250.46|248.16|247.93|245.63|378
1644158700000|2022-02-06 14:45:00|248.87|246.57|247.05|244.75|249.43|247.13|246.02|243.72|492
1644159000000|2022-02-06 14:50:00|247.23|244.93|247.33|245.03|247.78|245.48|246.63|244.33|387
1644159300000|2022-02-06 14:55:00|247.34|245.04|246.82|244.52|247.56|245.26|246.55|244.25|315
1644159600000|2022-02-06 15:00:00|246.79|244.49|245.78|243.48|246.79|244.49|244.56|242.26|435
1644159900000|2022-02-06 15:05:00|245.77|243.47|246.95|244.65|247.61|245.31|245.6|243.3|365
1644160200000|2022-02-06 15:10:00|246.94|244.64|246.63|244.33|246.94|244.64|246.33|244.03|294
1644160500000|2022-02-06 15:15:00|246.64|244.34|246.47|244.17|247.44|245.14|246.42|244.12|281
1644160800000|2022-02-06 15:20:00|246.46|244.16|246.79|244.49|246.81|244.51|246.46|244.16|178
1644161100000|2022-02-06 15:25:00|246.8|244.5|247.62|245.32|247.62|245.32|246.71|244.41|168
1644161400000|2022-02-06 15:30:00|247.54|245.24|247.64|245.34|247.84|245.54|247.36|245.06|159
1644161700000|2022-02-06 15:35:00|247.63|245.33|246.86|244.56|247.64|245.34|246.81|244.51|174
1644162000000|2022-02-06 15:40:00|246.9|244.6|246.55|244.25|247.27|244.97|246.53|244.23|161
1644162300000|2022-02-06 15:45:00|246.54|244.24|247.91|245.61|247.96|245.66|246.54|244.24|225
1644162600000|2022-02-06 15:50:00|247.92|245.62|247.81|245.51|248.01|245.71|247.55|245.25|160
1644162900000|2022-02-06 15:55:00|247.82|245.52|247.97|245.67|247.98|245.68|247.72|245.42|94
1644163200000|2022-02-06 16:00:00|248|245.7|247.46|245.16|248.24|245.94|247.4|245.1|252
1644163500000|2022-02-06 16:05:00|247.47|245.17|247.39|245.09|247.49|245.19|247.21|244.91|85
1644163800000|2022-02-06 16:10:00|247.44|245.14|247.61|245.31|247.76|245.46|247.44|245.14|137
1644164100000|2022-02-06 16:15:00|247.62|245.32|248.22|245.92|248.32|246.02|247.62|245.32|110
1644164400000|2022-02-06 16:20:00|248.23|245.93|248.38|246.08|248.41|246.11|248.15|245.85|102
1644164700000|2022-02-06 16:25:00|248.39|246.09|248.37|246.07|248.53|246.23|248.34|246.04|89
1644165000000|2022-02-06 16:30:00|248.38|246.08|248.54|246.24|248.56|246.26|248.29|245.99|80
1644165300000|2022-02-06 16:35:00|248.55|246.25|248.73|246.43|248.92|246.62|248.51|246.21|154
1644165600000|2022-02-06 16:40:00|248.74|246.44|248.23|245.93|248.87|246.57|247.95|245.65|157
1644165900000|2022-02-06 16:45:00|248.24|245.94|248.63|246.33|248.63|246.33|248.2|245.9|101
1644166200000|2022-02-06 16:50:00|248.66|246.36|248.77|246.47|248.78|246.48|248.57|246.27|74
1644166500000|2022-02-06 16:55:00|248.78|246.48|248.8|246.5|248.93|246.63|248.77|246.47|84
1644166800000|2022-02-06 17:00:00|248.79|246.49|249.04|246.74|249.04|246.74|248.7|246.4|98
1644167100000|2022-02-06 17:05:00|249.03|246.73|249.29|246.99|249.3|247|248.78|246.48|112
1644167400000|2022-02-06 17:10:00|249.3|247|248.79|246.49|249.41|247.11|248.79|246.49|100
1644167700000|2022-02-06 17:15:00|248.78|246.48|249.32|247.02|249.35|247.05|248.78|246.48|115
1644168000000|2022-02-06 17:20:00|249.31|247.01|249.48|247.18|249.48|247.18|249.3|247|65
1644168300000|2022-02-06 17:25:00|249.49|247.19|249.41|247.11|249.49|247.19|249.27|246.97|108
1644168600000|2022-02-06 17:30:00|249.43|247.13|249.4|247.1|249.45|247.15|249.38|247.08|84
1644168900000|2022-02-06 17:35:00|249.39|247.09|249.49|247.19|249.6|247.3|249.28|246.98|93
1644169200000|2022-02-06 17:40:00|249.5|247.2|248.76|246.46|249.59|247.29|248.67|246.37|214
1644169500000|2022-02-06 17:45:00|248.78|246.48|248.73|246.43|248.89|246.59|248.73|246.43|86
1644169800000|2022-02-06 17:50:00|248.74|246.44|248.88|246.58|248.94|246.64|248.63|246.33|58
1644170100000|2022-02-06 17:55:00|248.86|246.56|248.83|246.53|248.9|246.6|248.63|246.33|133
1644170400000|2022-02-06 18:00:00|248.82|246.52|248.94|246.64|248.95|246.65|248.74|246.44|102
1644170700000|2022-02-06 18:05:00|248.95|246.65|248.84|246.54|249.03|246.73|248.7|246.4|100
1644171000000|2022-02-06 18:10:00|248.83|246.53|248.75|246.45|248.84|246.54|248.71|246.41|72
1644171300000|2022-02-06 18:15:00|248.74|246.44|248.6|246.3|248.88|246.58|248.59|246.29|108
1644171600000|2022-02-06 18:20:00|248.59|246.29|248.41|246.11|248.64|246.34|248.4|246.1|75
1644171900000|2022-02-06 18:25:00|248.39|246.09|248.5|246.2|248.64|246.34|248.26|245.96|122
1644172200000|2022-02-06 18:30:00|248.49|246.19|248.53|246.23|248.57|246.27|248.4|246.1|89
1644172500000|2022-02-06 18:35:00|248.52|246.22|248.8|246.5|248.88|246.58|248.52|246.22|70
1644172800000|2022-02-06 18:40:00|248.78|246.48|248.97|246.67|249.28|246.98|248.77|246.47|72
1644173100000|2022-02-06 18:45:00|248.98|246.68|248.83|246.53|249.11|246.81|248.79|246.49|76
1644173400000|2022-02-06 18:50:00|248.82|246.52|248.44|246.14|248.84|246.54|248.09|245.79|113
1644173700000|2022-02-06 18:55:00|248.43|246.13|248.46|246.16|248.46|246.16|248.27|245.97|159
1644174000000|2022-02-06 19:00:00|248.45|246.15|248.48|246.18|248.64|246.34|248.4|246.1|71
1644174300000|2022-02-06 19:05:00|248.49|246.19|248.58|246.28|248.7|246.4|248.48|246.18|99
1644174600000|2022-02-06 19:10:00|248.57|246.27|248.65|246.35|248.65|246.35|248.54|246.24|114
1644174900000|2022-02-06 19:15:00|248.64|246.34|248.87|246.57|248.98|246.68|248.61|246.31|128
1644175200000|2022-02-06 19:20:00|248.85|246.55|249.03|246.73|249.06|246.76|248.85|246.55|90
1644175500000|2022-02-06 19:25:00|249.04|246.74|249.2|246.9|249.25|246.95|248.78|246.48|131
1644175800000|2022-02-06 19:30:00|249.21|246.91|249.25|246.95|249.42|247.12|249.11|246.81|98
1644176100000|2022-02-06 19:35:00|249.23|246.93|249.06|246.76|249.32|247.02|249.04|246.74|67
1644176400000|2022-02-06 19:40:00|249.05|246.75|248.82|246.52|249.26|246.96|248.74|246.44|79
1644176700000|2022-02-06 19:45:00|248.81|246.51|248.87|246.57|248.97|246.67|248.71|246.41|92
1644177000000|2022-02-06 19:50:00|248.86|246.56|248.79|246.49|248.91|246.61|248.72|246.42|108
1644177300000|2022-02-06 19:55:00|248.78|246.48|249.48|247.18|249.52|247.22|248.78|246.48|113
1644177600000|2022-02-06 20:00:00|249.46|247.16|249.44|247.14|249.51|247.21|249.26|246.96|150
1644177900000|2022-02-06 20:05:00|249.43|247.13|249.67|247.37|249.67|247.37|249.4|247.1|74
1644178200000|2022-02-06 20:10:00|249.66|247.36|249.61|247.31|249.83|247.53|249.55|247.25|89
1644178500000|2022-02-06 20:15:00|249.6|247.3|249.28|246.98|249.63|247.33|248.98|246.68|145
1644178800000|2022-02-06 20:20:00|249.3|247|249.3|247|249.37|247.07|248.84|246.54|109
1644179100000|2022-02-06 20:25:00|249.29|246.99|249.27|246.97|249.31|247.01|248.88|246.58|81
1644179400000|2022-02-06 20:30:00|249.26|246.96|249.56|247.26|249.56|247.26|248.96|246.66|112
1644179700000|2022-02-06 20:35:00|249.58|247.28|249.54|247.24|249.63|247.33|249.48|247.18|61
1644180000000|2022-02-06 20:40:00|249.5|247.2|249.06|246.76|249.5|247.2|249.01|246.71|85
1644180300000|2022-02-06 20:45:00|249.07|246.77|248.45|246.15|249.3|247|248.3|246|128
1644180600000|2022-02-06 20:50:00|248.44|246.14|248.34|246.04|248.48|246.18|247.96|245.66|120
1644180900000|2022-02-06 20:55:00|248.36|246.06|248.81|246.51|248.89|246.59|248.36|246.06|120
1644181200000|2022-02-06 21:00:00|248.78|246.48|249.27|246.97|249.36|247.06|248.78|246.48|109
1644181500000|2022-02-06 21:05:00|249.26|246.96|249.65|247.35|249.65|247.35|248.94|246.64|122
1644181800000|2022-02-06 21:10:00|249.7|247.4|249.47|247.17|249.78|247.48|249.43|247.13|89
1644182100000|2022-02-06 21:15:00|249.49|247.19|249.91|247.61|249.91|247.61|249.49|247.19|65
1644182400000|2022-02-06 21:20:00|249.93|247.63|249.99|247.69|250.3|248|249.93|247.63|54
1644182700000|2022-02-06 21:25:00|249.98|247.68|250.38|248.08|250.42|248.12|249.9|247.6|76
1644183000000|2022-02-06 21:30:00|250.4|248.1|250.48|248.18|250.48|248.18|250.34|248.04|40
1644183300000|2022-02-06 21:35:00|250.49|248.19|250.37|248.07|250.59|248.29|250.31|248.01|75
1644183600000|2022-02-06 21:40:00|250.36|248.06|250.35|248.05|250.37|248.07|250.23|247.93|45
1644183900000|2022-02-06 21:45:00|250.34|248.04|250.29|247.99|250.34|248.04|250.22|247.92|56
1644184200000|2022-02-06 21:50:00|250.27|247.97|250.36|248.06|250.36|248.06|250.19|247.89|43
1644184500000|2022-02-06 21:55:00|250.35|248.05|249.68|247.38|250.35|248.05|249.65|247.35|94
1644184800000|2022-02-06 22:00:00|249.67|247.37|249.66|247.36|249.87|247.57|249.52|247.22|129
1644185100000|2022-02-06 22:05:00|249.64|247.34|249.84|247.54|249.89|247.59|249.53|247.23|80
1644185400000|2022-02-06 22:10:00|249.91|247.61|249.84|247.54|249.93|247.63|249.74|247.44|59
1644185700000|2022-02-06 22:15:00|249.83|247.53|249.85|247.55|249.85|247.55|249.79|247.49|30
1644186000000|2022-02-06 22:20:00|249.84|247.54|249.93|247.63|249.97|247.67|249.83|247.53|40
1644186300000|2022-02-06 22:25:00|249.92|247.62|249.91|247.61|249.97|247.67|249.8|247.5|65
1644186600000|2022-02-06 22:30:00|249.92|247.62|249.89|247.59|249.93|247.63|249.83|247.53|34
1644186900000|2022-02-06 22:35:00|249.88|247.58|249.98|247.68|249.98|247.68|249.83|247.53|82
1644187200000|2022-02-06 22:40:00|249.97|247.67|249.92|247.62|249.99|247.69|249.91|247.61|241
1644187500000|2022-02-06 22:45:00|249.94|247.64|249.84|247.54|249.96|247.66|249.75|247.45|57
1644187800000|2022-02-06 22:50:00|249.81|247.51|249.22|246.92|249.82|247.52|249.08|246.78|162
1644188100000|2022-02-06 22:55:00|249.25|246.95|248.68|246.38|249.27|246.97|248.61|246.31|97
1644188400000|2022-02-06 23:00:00|248.69|246.39|249.47|247.17|249.64|247.34|248.5|246.2|259
1644188700000|2022-02-06 23:05:00|249.48|247.18|251.17|248.87|251.17|248.87|249.35|247.05|336
1644189000000|2022-02-06 23:10:00|251.24|248.94|250.48|248.18|252.44|250.14|250.4|248.1|521
1644189300000|2022-02-06 23:15:00|250.49|248.19|251.97|249.67|252.27|249.97|250.49|248.19|475
1644189600000|2022-02-06 23:20:00|252.02|249.72|252.67|250.37|253.01|250.71|251.92|249.62|494
1644189900000|2022-02-06 23:25:00|252.73|250.43|251.93|249.63|252.94|250.64|251.65|249.35|342
1644190200000|2022-02-06 23:30:00|251.94|249.64|253.4|251.1|253.4|251.1|251.94|249.64|369
1644190500000|2022-02-06 23:35:00|253.36|251.06|253.57|251.27|253.81|251.51|253.28|250.98|282
1644190800000|2022-02-06 23:40:00|253.58|251.28|255.81|253.51|255.81|253.51|253.58|251.28|388
1644191100000|2022-02-06 23:45:00|255.74|253.44|255.59|253.29|256.06|253.76|255.31|253.01|392
1644191400000|2022-02-06 23:50:00|255.58|253.28|255.48|253.18|255.62|253.32|254.93|252.63|390
1644191700000|2022-02-06 23:55:00|255.49|253.19|255|252.7|255.5|253.2|254.81|252.51|284
1644192000000|2022-02-07 00:00:00|254.99|252.69|254.7|252.4|255.99|253.69|254.43|252.13|435
1644192300000|2022-02-07 00:05:00|254.67|252.37|254.24|251.94|254.77|252.47|254.15|251.85|356
1644192600000|2022-02-07 00:10:00|254.07|251.77|252.84|250.54|254.07|251.77|252.6|250.3|387
1644192900000|2022-02-07 00:15:00|252.83|250.53|251.84|249.54|253.43|251.13|251.84|249.54|351
1644193200000|2022-02-07 00:20:00|251.83|249.53|252.48|250.18|253.04|250.74|251.8|249.5|384
1644193500000|2022-02-07 00:25:00|252.47|250.17|251.41|249.11|252.48|250.18|250.83|248.53|419
1644193800000|2022-02-07 00:30:00|251.44|249.14|251.65|249.35|252.04|249.74|251.22|248.92|326
1644194100000|2022-02-07 00:35:00|251.56|249.26|251.27|248.97|251.94|249.64|251|248.7|256
1644194400000|2022-02-07 00:40:00|251.26|248.96|251.67|249.37|251.68|249.38|251.22|248.92|251
1644194700000|2022-02-07 00:45:00|251.62|249.32|250.74|248.44|251.8|249.5|250.51|248.21|241
1644195000000|2022-02-07 00:50:00|250.76|248.46|251.5|249.2|251.58|249.28|250.64|248.34|224
1644195300000|2022-02-07 00:55:00|251.55|249.25|251.53|249.23|251.64|249.34|251.44|249.14|179
1644195600000|2022-02-07 01:00:00|251.54|249.24|250.78|248.48|251.74|249.44|250.69|248.39|302
1644195900000|2022-02-07 01:05:00|250.8|248.5|250.45|248.15|250.86|248.56|250.33|248.03|164
1644196200000|2022-02-07 01:10:00|250.46|248.16|250.93|248.63|251.01|248.71|250.26|247.96|211
1644196500000|2022-02-07 01:15:00|250.96|248.66|250.92|248.62|251.33|249.03|250.82|248.52|216
1644196800000|2022-02-07 01:20:00|250.93|248.63|250.83|248.53|251.22|248.92|250.74|248.44|227
1644197100000|2022-02-07 01:25:00|250.81|248.51|251|248.7|251.52|249.22|250.81|248.51|218
1644197400000|2022-02-07 01:30:00|251.01|248.71|251.66|249.36|251.67|249.37|251|248.7|181
1644197700000|2022-02-07 01:35:00|251.67|249.37|252.49|250.19|252.56|250.26|251.66|249.36|249
1644198000000|2022-02-07 01:40:00|252.5|250.2|252.18|249.88|252.53|250.23|251.86|249.56|308
1644198300000|2022-02-07 01:45:00|252.19|249.89|252.49|250.19|252.61|250.31|251.92|249.62|256
1644198600000|2022-02-07 01:50:00|252.44|250.14|252.32|250.02|252.53|250.23|252.24|249.94|202
1644198900000|2022-02-07 01:55:00|252.26|249.96|251.89|249.59|252.3|250|251.68|249.38|155
1644199200000|2022-02-07 02:00:00|251.86|249.56|252.35|250.05|252.55|250.25|251.85|249.55|237
1644199500000|2022-02-07 02:05:00|252.41|250.11|252.84|250.54|252.87|250.57|252.35|250.05|227
1644199800000|2022-02-07 02:10:00|252.8|250.5|252.85|250.55|252.91|250.61|252.55|250.25|199
1644200100000|2022-02-07 02:15:00|252.84|250.54|253.23|250.93|253.27|250.97|252.84|250.54|197
1644200400000|2022-02-07 02:20:00|253.2|250.9|253.88|251.58|253.89|251.59|253.2|250.9|200
1644200700000|2022-02-07 02:25:00|253.91|251.61|254.22|251.92|254.31|252.01|253.52|251.22|229
1644201000000|2022-02-07 02:30:00|254.2|251.9|254.56|252.26|254.58|252.28|254.18|251.88|273
1644201300000|2022-02-07 02:35:00|254.57|252.27|255.12|252.82|255.17|252.87|254.51|252.21|256
1644201600000|2022-02-07 02:40:00|255.09|252.79|256.47|254.17|256.83|254.53|254.72|252.42|333
1644201900000|2022-02-07 02:45:00|256.52|254.22|256.8|254.5|257.38|255.08|256.47|254.17|387
1644202200000|2022-02-07 02:50:00|256.79|254.49|256.4|254.1|256.82|254.52|256.14|253.84|282
1644202500000|2022-02-07 02:55:00|256.44|254.14|255.74|253.44|256.44|254.14|255.65|253.35|268
1644202800000|2022-02-07 03:00:00|255.75|253.45|256.64|254.34|256.68|254.38|255.74|253.44|202
1644203100000|2022-02-07 03:05:00|256.62|254.32|256.85|254.55|257.09|254.79|256.42|254.12|229
1644203400000|2022-02-07 03:10:00|256.84|254.54|256.54|254.24|256.91|254.61|256.43|254.13|242
1644203700000|2022-02-07 03:15:00|256.59|254.29|256.81|254.51|257.04|254.74|256.52|254.22|211
1644204000000|2022-02-07 03:20:00|256.76|254.46|256.92|254.62|256.99|254.69|256.36|254.06|219
1644204300000|2022-02-07 03:25:00|256.9|254.6|257.55|255.25|258.03|255.73|256.9|254.6|290
1644204600000|2022-02-07 03:30:00|257.56|255.26|257.86|255.56|257.96|255.66|256.81|254.51|355
1644204900000|2022-02-07 03:35:00|257.83|255.53|257.51|255.21|258.31|256.01|257.45|255.15|338
1644205200000|2022-02-07 03:40:00|257.5|255.2|257.79|255.49|258.22|255.92|257.49|255.19|321
1644205500000|2022-02-07 03:45:00|257.78|255.48|257.55|255.25|257.92|255.62|257.43|255.13|268
1644205800000|2022-02-07 03:50:00|257.56|255.26|257.84|255.54|258.14|255.84|257.53|255.23|227
1644206100000|2022-02-07 03:55:00|257.83|255.53|257.82|255.52|258.28|255.98|257.75|255.45|217
1644206400000|2022-02-07 04:00:00|257.83|255.53|257.52|255.22|258.21|255.91|257.5|255.2|223
1644206700000|2022-02-07 04:05:00|257.53|255.23|256.69|254.39|257.58|255.28|256.64|254.34|239
1644207000000|2022-02-07 04:10:00|256.67|254.37|256.92|254.62|257.04|254.74|256.48|254.18|259
1644207300000|2022-02-07 04:15:00|256.94|254.64|257.79|255.49|257.93|255.63|256.9|254.6|271
1644207600000|2022-02-07 04:20:00|257.78|255.48|258.02|255.72|258.48|256.18|257.67|255.37|281
1644207900000|2022-02-07 04:25:00|258.03|255.73|258.33|256.03|258.4|256.1|257.9|255.6|195
1644208200000|2022-02-07 04:30:00|258.32|256.02|257.92|255.62|258.41|256.11|257.75|255.45|207
1644208500000|2022-02-07 04:35:00|257.93|255.63|257.85|255.55|257.95|255.65|257.68|255.38|131
1644208800000|2022-02-07 04:40:00|257.88|255.58|257.74|255.44|258.06|255.76|257.74|255.44|109
1644209100000|2022-02-07 04:45:00|257.73|255.43|257.42|255.12|257.87|255.57|257.3|255|211
1644209400000|2022-02-07 04:50:00|257.48|255.18|257.61|255.31|257.71|255.41|257.26|254.96|164
1644209700000|2022-02-07 04:55:00|257.65|255.35|257.79|255.49|257.92|255.62|257.58|255.28|167
1644210000000|2022-02-07 05:00:00|257.73|255.43|257.5|255.2|257.98|255.68|257.43|255.13|153
1644210300000|2022-02-07 05:05:00|257.47|255.17|257.88|255.58|257.94|255.64|257.4|255.1|171
1644210600000|2022-02-07 05:10:00|257.87|255.57|258.17|255.87|258.39|256.09|257.61|255.31|257
1644210900000|2022-02-07 05:15:00|258.16|255.86|258.33|256.03|258.57|256.27|258.14|255.84|186
1644211200000|2022-02-07 05:20:00|258.23|255.93|257.76|255.46|258.34|256.04|257.66|255.36|190
1644211500000|2022-02-07 05:25:00|257.73|255.43|258.45|256.15|259.12|256.82|257.69|255.39|305
1644211800000|2022-02-07 05:30:00|258.44|256.14|258.72|256.42|258.77|256.47|258.23|255.93|225
1644212100000|2022-02-07 05:35:00|258.73|256.43|258.92|256.62|258.93|256.63|258.55|256.25|230
1644212400000|2022-02-07 05:40:00|258.89|256.59|258.97|256.67|259.38|257.08|258.83|256.53|201
1644212700000|2022-02-07 05:45:00|259|256.7|258.93|256.63|259.08|256.78|258.35|256.05|201
1644213000000|2022-02-07 05:50:00|258.97|256.67|260.43|258.13|260.86|258.56|258.93|256.63|262
1644213300000|2022-02-07 05:55:00|260.42|258.12|260.53|258.23|260.82|258.52|260.3|258|147
1644213600000|2022-02-07 06:00:00|260.46|258.16|259.85|257.55|260.54|258.24|259.73|257.43|168
1644213900000|2022-02-07 06:05:00|259.88|257.58|260.5|258.2|260.5|258.2|259.8|257.5|96
1644214200000|2022-02-07 06:10:00|260.54|258.24|261.33|259.03|261.83|259.53|260.53|258.23|301
1644214500000|2022-02-07 06:15:00|261.32|259.02|261.18|258.88|261.38|259.08|260.8|258.5|188
1644214800000|2022-02-07 06:20:00|261.19|258.89|260.54|258.24|261.27|258.97|260.48|258.18|202
1644215100000|2022-02-07 06:25:00|260.55|258.25|260.73|258.43|260.86|258.56|260.35|258.05|225
1644215400000|2022-02-07 06:30:00|260.76|258.46|259.82|257.52|260.87|258.57|259.77|257.47|227
1644215700000|2022-02-07 06:35:00|259.8|257.5|259.35|257.05|259.95|257.65|259.22|256.92|224
1644216000000|2022-02-07 06:40:00|259.34|257.04|259.48|257.18|259.54|257.24|258.81|256.51|211
1644216300000|2022-02-07 06:45:00|259.51|257.21|259.51|257.21|259.6|257.3|259.38|257.08|164
1644216600000|2022-02-07 06:50:00|259.46|257.16|259|256.7|259.64|257.34|258.91|256.61|189
1644216900000|2022-02-07 06:55:00|259.01|256.71|259.57|257.27|259.57|257.27|259.01|256.71|145
1644217200000|2022-02-07 07:00:00|259.55|257.25|259.82|257.52|259.96|257.66|259.55|257.25|158
1644217500000|2022-02-07 07:05:00|259.81|257.51|260.29|257.99|260.48|258.18|259.81|257.51|172
1644217800000|2022-02-07 07:10:00|260.26|257.96|260.51|258.21|260.56|258.26|260.22|257.92|180
1644218100000|2022-02-07 07:15:00|260.52|258.22|260.33|258.03|260.55|258.25|260.18|257.88|141
1644218400000|2022-02-07 07:20:00|260.31|258.01|260.48|258.18|260.54|258.24|260.22|257.92|137
1644218700000|2022-02-07 07:25:00|260.42|258.12|260.52|258.22|260.53|258.23|260.32|258.02|143
1644219000000|2022-02-07 07:30:00|260.51|258.21|260.27|257.97|260.7|258.4|260|257.7|207
1644219300000|2022-02-07 07:35:00|260.31|258.01|259.42|257.12|260.31|258.01|259.35|257.05|221
1644219600000|2022-02-07 07:40:00|259.37|257.07|259.29|256.99|259.58|257.28|259.25|256.95|157
1644219900000|2022-02-07 07:45:00|259.3|257|258.38|256.08|259.52|257.22|258.25|255.95|232
1644220200000|2022-02-07 07:50:00|258.37|256.07|258.84|256.54|259.53|257.23|258.27|255.97|199
1644220500000|2022-02-07 07:55:00|258.85|256.55|259.28|256.98|259.66|257.36|258.61|256.31|266
1644220800000|2022-02-07 08:00:00|259.27|256.97|259.78|257.48|259.85|257.55|258.83|256.53|288
1644221100000|2022-02-07 08:05:00|259.79|257.49|259|256.7|259.97|257.67|259|256.7|248
1644221400000|2022-02-07 08:10:00|258.99|256.69|259.52|257.22|259.66|257.36|258.91|256.61|212
1644221700000|2022-02-07 08:15:00|259.53|257.23|258.68|256.38|259.63|257.33|258.66|256.36|227
1644222000000|2022-02-07 08:20:00|258.66|256.36|258.92|256.62|259.01|256.71|258.5|256.2|185
1644222300000|2022-02-07 08:25:00|258.93|256.63|259.31|257.01|259.34|257.04|258.74|256.44|248
1644222600000|2022-02-07 08:30:00|259.3|257|259.62|257.32|259.81|257.51|259.21|256.91|220
1644222900000|2022-02-07 08:35:00|259.63|257.33|261.51|259.21|261.57|259.27|259.51|257.21|337
1644223200000|2022-02-07 08:40:00|261.52|259.22|263.36|261.06|263.72|261.42|260.52|258.22|488
1644223500000|2022-02-07 08:45:00|263.29|260.99|261.8|259.5|263.5|261.2|261.7|259.4|294
1644223800000|2022-02-07 08:50:00|261.81|259.51|263.54|261.24|263.62|261.32|261.8|259.5|299
1644224100000|2022-02-07 08:55:00|263.53|261.23|263.38|261.08|263.62|261.32|263.26|260.96|283
1644224400000|2022-02-07 09:00:00|263.42|261.12|262.74|260.44|263.42|261.12|261.87|259.57|379
1644224700000|2022-02-07 09:05:00|262.75|260.45|262.39|260.09|262.87|260.57|262.28|259.98|263
1644225000000|2022-02-07 09:10:00|262.38|260.08|261.85|259.55|262.4|260.1|261.8|259.5|273
1644225300000|2022-02-07 09:15:00|261.86|259.56|261.57|259.27|262.09|259.79|261.43|259.13|169
1644225600000|2022-02-07 09:20:00|261.41|259.11|261.47|259.17|261.84|259.54|261.3|259|224
1644225900000|2022-02-07 09:25:00|261.5|259.2|260.99|258.69|261.5|259.2|260.74|258.44|256
1644226200000|2022-02-07 09:30:00|261|258.7|259.58|257.28|261.12|258.82|259.53|257.23|278
1644226500000|2022-02-07 09:35:00|259.59|257.29|259.27|256.97|259.61|257.31|258.37|256.07|439
1644226800000|2022-02-07 09:40:00|259.28|256.98|258.98|256.68|259.89|257.59|258.98|256.68|284
1644227100000|2022-02-07 09:45:00|258.99|256.69|259.49|257.19|259.98|257.68|258.89|256.59|296
1644227400000|2022-02-07 09:50:00|259.52|257.22|259.75|257.45|259.94|257.64|259.41|257.11|256
1644227700000|2022-02-07 09:55:00|259.76|257.46|259.59|257.29|260|257.7|259.59|257.29|216
1644228000000|2022-02-07 10:00:00|259.63|257.33|260.28|257.98|260.41|258.11|259.55|257.25|187
1644228300000|2022-02-07 10:05:00|260.29|257.99|259.14|256.84|260.39|258.09|258.84|256.54|282
1644228600000|2022-02-07 10:10:00|259.22|256.92|258.93|256.63|259.53|257.23|258.92|256.62|266
1644228900000|2022-02-07 10:15:00|258.94|256.64|259.64|257.34|259.77|257.47|258.89|256.59|260
1644229200000|2022-02-07 10:20:00|259.65|257.35|259.37|257.07|259.76|257.46|259.3|257|192
1644229500000|2022-02-07 10:25:00|259.4|257.1|259.74|257.44|259.85|257.55|259.35|257.05|210
1644229800000|2022-02-07 10:30:00|259.75|257.45|260.38|258.08|260.44|258.14|259.69|257.39|213
1644230100000|2022-02-07 10:35:00|260.37|258.07|260.21|257.91|260.41|258.11|260.09|257.79|153
1644230400000|2022-02-07 10:40:00|260.22|257.92|260.54|258.24|260.54|258.24|260.12|257.82|89
1644230700000|2022-02-07 10:45:00|260.55|258.25|260.33|258.03|260.76|258.46|260.15|257.85|284
1644231000000|2022-02-07 10:50:00|260.22|257.92|259.63|257.33|260.42|258.12|259.59|257.29|262
1644231300000|2022-02-07 10:55:00|259.53|257.23|259.68|257.38|259.84|257.54|259.51|257.21|155
1644231600000|2022-02-07 11:00:00|259.69|257.39|259.87|257.57|260.4|258.1|259.68|257.38|157
1644231900000|2022-02-07 11:05:00|259.88|257.58|260.12|257.82|260.22|257.92|259.81|257.51|162
1644232200000|2022-02-07 11:10:00|260.13|257.83|260.35|258.05|260.45|258.15|260.11|257.81|244
1644232500000|2022-02-07 11:15:00|260.34|258.04|260.88|258.58|260.92|258.62|260.28|257.98|205
1644232800000|2022-02-07 11:20:00|260.87|258.57|262.16|259.86|262.79|260.49|260.39|258.09|337
1644233100000|2022-02-07 11:25:00|262.18|259.88|262.3|260|262.42|260.12|261.68|259.38|315
1644233400000|2022-02-07 11:30:00|262.29|259.99|263.37|261.07|263.53|261.23|262.18|259.88|336
1644233700000|2022-02-07 11:35:00|263.35|261.05|262.59|260.29|263.39|261.09|262.28|259.98|269
1644234000000|2022-02-07 11:40:00|262.58|260.28|262.95|260.65|262.95|260.65|262|259.7|285
1644234300000|2022-02-07 11:45:00|262.9|260.6|261.92|259.62|262.95|260.65|261.56|259.26|233
1644234600000|2022-02-07 11:50:00|261.9|259.6|261.66|259.36|262.14|259.84|261.54|259.24|200
1644234900000|2022-02-07 11:55:00|261.73|259.43|262.5|260.2|262.77|260.47|261.69|259.39|193
1644235200000|2022-02-07 12:00:00|262.52|260.22|262.51|260.21|262.75|260.45|261.8|259.5|222
1644235500000|2022-02-07 12:05:00|262.48|260.18|263.68|261.38|264.37|262.07|262.46|260.16|343
1644235800000|2022-02-07 12:10:00|263.67|261.37|263.55|261.25|263.84|261.54|263.23|260.93|282
1644236100000|2022-02-07 12:15:00|263.56|261.26|263.7|261.4|264.05|261.75|263.48|261.18|182
1644236400000|2022-02-07 12:20:00|263.69|261.39|263.39|261.09|263.81|261.51|262.52|260.22|255
1644236700000|2022-02-07 12:25:00|263.4|261.1|262.51|260.21|263.52|261.22|262.29|259.99|239
1644237000000|2022-02-07 12:30:00|262.52|260.22|262.75|260.45|262.78|260.48|262.33|260.03|266
1644237300000|2022-02-07 12:35:00|262.69|260.39|263.66|261.36|263.98|261.68|262.69|260.39|207
1644237600000|2022-02-07 12:40:00|263.71|261.41|263.92|261.62|263.95|261.65|263.55|261.25|136
1644237900000|2022-02-07 12:45:00|263.9|261.6|263.5|261.2|264.4|262.1|263.35|261.05|298
1644238200000|2022-02-07 12:50:00|263.47|261.17|263.41|261.11|263.67|261.37|263.29|260.99|209
1644238500000|2022-02-07 12:55:00|263.42|261.12|262.6|260.3|263.43|261.13|262.5|260.2|232
1644238800000|2022-02-07 13:00:00|262.54|260.24|263.27|260.97|263.33|261.03|262.38|260.08|225
1644239100000|2022-02-07 13:05:00|263.29|260.99|262.87|260.57|263.35|261.05|262.87|260.57|204
1644239400000|2022-02-07 13:10:00|262.86|260.56|262.95|260.65|263.09|260.79|262.8|260.5|125
1644239700000|2022-02-07 13:15:00|262.91|260.61|263.97|261.67|264.18|261.88|262.75|260.45|214
1644240000000|2022-02-07 13:20:00|263.96|261.66|262.92|260.62|264.1|261.8|262.92|260.62|295
1644240300000|2022-02-07 13:25:00|263.04|260.74|262.84|260.54|263.2|260.9|262.55|260.25|208
1644240600000|2022-02-07 13:30:00|262.81|260.51|262.49|260.19|263.08|260.78|262.49|260.19|182
1644240900000|2022-02-07 13:35:00|262.5|260.2|262.4|260.1|262.64|260.34|262.15|259.85|222
1644241200000|2022-02-07 13:40:00|262.39|260.09|262.53|260.23|262.75|260.45|262.36|260.06|178
1644241500000|2022-02-07 13:45:00|262.52|260.22|261.91|259.61|262.52|260.22|261.4|259.1|257
1644241800000|2022-02-07 13:50:00|261.9|259.6|262.04|259.74|262.51|260.21|261.89|259.59|211
1644242100000|2022-02-07 13:55:00|261.91|259.61|262.44|260.14|262.52|260.22|261.91|259.61|135
1644242400000|2022-02-07 14:00:00|262.45|260.15|262.31|260.01|262.46|260.16|262.06|259.76|192
1644242700000|2022-02-07 14:05:00|262.32|260.02|262.6|260.3|262.65|260.35|262.05|259.75|186
1644243000000|2022-02-07 14:10:00|262.59|260.29|262.27|259.97|262.69|260.39|262.18|259.88|172
1644243300000|2022-02-07 14:15:00|262.26|259.96|261.94|259.64|262.26|259.96|261.73|259.43|190
1644243600000|2022-02-07 14:20:00|261.92|259.62|261.98|259.68|262.58|260.28|261.82|259.52|180
1644243900000|2022-02-07 14:25:00|262.03|259.73|262.42|260.12|262.61|260.31|261.89|259.59|298
1644244200000|2022-02-07 14:30:00|262.44|260.14|261.7|259.4|263.01|260.71|261.54|259.24|481
1644244500000|2022-02-07 14:35:00|261.75|259.45|263.07|260.77|263.48|261.18|261.56|259.26|443
1644244800000|2022-02-07 14:40:00|263.01|260.71|263.49|261.19|263.58|261.28|262.67|260.37|521
1644245100000|2022-02-07 14:45:00|263.42|261.12|262.8|260.5|263.53|261.23|262.51|260.21|321
1644245400000|2022-02-07 14:50:00|262.84|260.54|263.43|261.13|263.76|261.46|262.8|260.5|376
1644245700000|2022-02-07 14:55:00|263.5|261.2|263.56|261.26|263.78|261.48|263.25|260.95|283
1644246000000|2022-02-07 15:00:00|263.54|261.24|262.64|260.34|263.71|261.41|262.5|260.2|324
1644246300000|2022-02-07 15:05:00|262.66|260.36|263.63|261.33|263.67|261.37|262.66|260.36|281
1644246600000|2022-02-07 15:10:00|263.69|261.39|262.73|260.43|264.32|262.02|262.7|260.4|284
1644246900000|2022-02-07 15:15:00|262.86|260.56|260.73|258.43|262.97|260.67|260.48|258.18|371
1644247200000|2022-02-07 15:20:00|260.71|258.41|261.75|259.45|261.85|259.55|260.42|258.12|461
1644247500000|2022-02-07 15:25:00|261.74|259.44|262.39|260.09|262.71|260.41|261.5|259.2|310
1644247800000|2022-02-07 15:30:00|262.4|260.1|263.6|261.3|263.73|261.43|261.9|259.6|304
1644248100000|2022-02-07 15:35:00|263.61|261.31|263.33|261.03|263.91|261.61|263.2|260.9|508
1644248400000|2022-02-07 15:40:00|263.32|261.02|262.99|260.69|263.63|261.33|262.8|260.5|339
1644248700000|2022-02-07 15:45:00|263.03|260.73|263.31|261.01|263.46|261.16|263|260.7|299
1644249000000|2022-02-07 15:50:00|263.32|261.02|262.77|260.47|263.63|261.33|262.64|260.34|388
1644249300000|2022-02-07 15:55:00|262.74|260.44|263.4|261.1|263.57|261.27|262.53|260.23|338
1644249600000|2022-02-07 16:00:00|263.41|261.11|262.5|260.2|263.9|261.6|262.37|260.07|437
1644249900000|2022-02-07 16:05:00|262.43|260.13|263.88|261.58|264.58|262.28|262.43|260.13|454
1644250200000|2022-02-07 16:10:00|263.87|261.57|263.75|261.45|264.61|262.31|263.69|261.39|377
1644250500000|2022-02-07 16:15:00|263.68|261.38|263.72|261.42|264.47|262.17|263.41|261.11|383
1644250800000|2022-02-07 16:20:00|263.71|261.41|263.77|261.47|264.07|261.77|263.65|261.35|289
1644251100000|2022-02-07 16:25:00|263.74|261.44|264.69|262.39|264.76|262.46|263.7|261.4|250
1644251400000|2022-02-07 16:30:00|264.72|262.42|265.85|263.55|266.3|264|264.64|262.34|419
1644251700000|2022-02-07 16:35:00|265.78|263.48|264.15|261.85|266.96|264.66|264.13|261.83|535
1644252000000|2022-02-07 16:40:00|264.14|261.84|261.75|259.45|264.17|261.87|261.67|259.37|464
1644252300000|2022-02-07 16:45:00|261.86|259.56|262.7|260.4|262.78|260.48|261.75|259.45|408
1644252600000|2022-02-07 16:50:00|262.71|260.41|262.89|260.59|263.43|261.13|262.67|260.37|332
1644252900000|2022-02-07 16:55:00|262.9|260.6|263.94|261.64|264.3|262|262.76|260.46|342
1644253200000|2022-02-07 17:00:00|263.95|261.65|263.72|261.42|264.36|262.06|263.54|261.24|310
1644253500000|2022-02-07 17:05:00|263.73|261.43|263.84|261.54|264.54|262.24|263.11|260.81|335
1644253800000|2022-02-07 17:10:00|263.82|261.52|263.31|261.01|264.59|262.29|263.26|260.96|373
1644254100000|2022-02-07 17:15:00|263.35|261.05|264.56|262.26|264.59|262.29|262.9|260.6|391
1644254400000|2022-02-07 17:20:00|264.53|262.23|265.25|262.95|265.36|263.06|264.52|262.22|281
1644254700000|2022-02-07 17:25:00|265.23|262.93|264.79|262.49|265.31|263.01|264.39|262.09|356
1644255000000|2022-02-07 17:30:00|264.78|262.48|265.48|263.18|265.54|263.24|264.43|262.13|370
1644255300000|2022-02-07 17:35:00|265.49|263.19|265.71|263.41|265.9|263.6|265.44|263.14|228
1644255600000|2022-02-07 17:40:00|265.7|263.4|266.11|263.81|266.16|263.86|265.7|263.4|221
1644255900000|2022-02-07 17:45:00|266.15|263.85|266.5|264.2|266.77|264.47|265.94|263.64|318
1644256200000|2022-02-07 17:50:00|266.49|264.19|266.53|264.23|266.87|264.57|266.35|264.05|421
1644256500000|2022-02-07 17:55:00|266.52|264.22|266.58|264.28|266.87|264.57|266.32|264.02|362
1644256800000|2022-02-07 18:00:00|266.57|264.27|266.54|264.24|266.94|264.64|266.13|263.83|430
1644257100000|2022-02-07 18:05:00|266.55|264.25|266.2|263.9|266.57|264.27|265.36|263.06|346
1644257400000|2022-02-07 18:10:00|266.21|263.91|266.24|263.94|266.91|264.61|265.93|263.63|472
1644257700000|2022-02-07 18:15:00|266.25|263.95|265.56|263.26|266.41|264.11|265.52|263.22|313
1644258000000|2022-02-07 18:20:00|265.58|263.28|265.54|263.24|265.89|263.59|265.32|263.02|329
1644258300000|2022-02-07 18:25:00|265.55|263.25|264.78|262.48|265.61|263.31|264.67|262.37|252
1644258600000|2022-02-07 18:30:00|264.74|262.44|265.6|263.3|265.6|263.3|264.74|262.44|260
1644258900000|2022-02-07 18:35:00|265.61|263.31|265.49|263.19|265.68|263.38|265.19|262.89|231
1644259200000|2022-02-07 18:40:00|265.57|263.27|264.27|261.97|265.59|263.29|264.23|261.93|254
1644259500000|2022-02-07 18:45:00|264.28|261.98|263.41|261.11|264.28|261.98|263.41|261.11|297
1644259800000|2022-02-07 18:50:00|263.46|261.16|264.73|262.43|264.85|262.55|263.26|260.96|304
1644260100000|2022-02-07 18:55:00|264.74|262.44|265.34|263.04|265.45|263.15|264.74|262.44|267
1644260400000|2022-02-07 19:00:00|265.35|263.05|264.83|262.53|265.36|263.06|264.6|262.3|212
1644260700000|2022-02-07 19:05:00|264.82|262.52|265.45|263.15|265.85|263.55|264.6|262.3|320
1644261000000|2022-02-07 19:10:00|265.46|263.16|265.42|263.12|265.8|263.5|265.37|263.07|324
1644261300000|2022-02-07 19:15:00|265.44|263.14|265.53|263.23|265.68|263.38|265|262.7|333
1644261600000|2022-02-07 19:20:00|265.54|263.24|265.84|263.54|266|263.7|265.41|263.11|273
1644261900000|2022-02-07 19:25:00|265.83|263.53|266.22|263.92|266.27|263.97|265.69|263.39|298
1644262200000|2022-02-07 19:30:00|266.21|263.91|265.49|263.19|266.21|263.91|265.27|262.97|326
1644262500000|2022-02-07 19:35:00|265.51|263.21|265.8|263.5|265.86|263.56|265.35|263.05|300
1644262800000|2022-02-07 19:40:00|265.79|263.49|266.49|264.19|266.66|264.36|265.68|263.38|225
1644263100000|2022-02-07 19:45:00|266.53|264.23|266.31|264.01|266.53|264.23|266.2|263.9|235
1644263400000|2022-02-07 19:50:00|266.32|264.02|266.65|264.35|266.75|264.45|266.13|263.83|282
1644263700000|2022-02-07 19:55:00|266.63|264.33|265.84|263.54|266.77|264.47|265.77|263.47|174
1644264000000|2022-02-07 20:00:00|265.85|263.55|266.58|264.28|266.75|264.45|265.85|263.55|196
1644264300000|2022-02-07 20:05:00|266.64|264.34|266.49|264.19|266.83|264.53|266.33|264.03|204
1644264600000|2022-02-07 20:10:00|266.48|264.18|266.93|264.63|266.95|264.65|266.43|264.13|269
1644264900000|2022-02-07 20:15:00|266.91|264.61|266.22|263.92|266.95|264.65|265.9|263.6|302
1644265200000|2022-02-07 20:20:00|266.2|263.9|266.48|264.18|266.62|264.32|265.86|263.56|262
1644265500000|2022-02-07 20:25:00|266.51|264.21|265.68|263.38|266.68|264.38|265.48|263.18|214
1644265800000|2022-02-07 20:30:00|265.69|263.39|265.75|263.45|266.08|263.78|265.6|263.3|239
1644266100000|2022-02-07 20:35:00|265.77|263.47|265.45|263.15|265.97|263.67|265.31|263.01|275
1644266400000|2022-02-07 20:40:00|265.44|263.14|265.84|263.54|265.94|263.64|265.36|263.06|295
1644266700000|2022-02-07 20:45:00|265.94|263.64|264.81|262.51|265.94|263.64|264.81|262.51|292
1644267000000|2022-02-07 20:50:00|264.76|262.46|263.75|261.45|265.4|263.1|263.72|261.42|343
1644267300000|2022-02-07 20:55:00|263.79|261.49|265.27|262.97|265.36|263.06|263.79|261.49|358
1644267600000|2022-02-07 21:00:00|265.31|263.01|265.39|263.09|265.48|263.18|264.39|262.09|273
1644267900000|2022-02-07 21:05:00|265.43|263.13|266.82|264.52|267.03|264.73|265.37|263.07|277
1644268200000|2022-02-07 21:10:00|266.84|264.54|266.78|264.48|267.06|264.76|266.58|264.28|159
1644268500000|2022-02-07 21:15:00|266.77|264.47|266.75|264.45|266.98|264.68|266.46|264.16|268
1644268800000|2022-02-07 21:20:00|266.76|264.46|266.02|263.72|266.79|264.49|265.54|263.24|377
1644269100000|2022-02-07 21:25:00|265.94|263.64|265.73|263.43|266.5|264.2|265.64|263.34|249
1644269400000|2022-02-07 21:30:00|265.74|263.44|266.3|264|266.48|264.18|265.66|263.36|210
1644269700000|2022-02-07 21:35:00|266.37|264.07|266.68|264.38|266.76|264.46|266.16|263.86|183
1644270000000|2022-02-07 21:40:00|266.7|264.4|266.53|264.23|266.82|264.52|266.33|264.03|199
1644270300000|2022-02-07 21:45:00|266.52|264.22|266.25|263.95|266.52|264.22|265.63|263.33|222
1644270600000|2022-02-07 21:50:00|266.26|263.96|266.92|264.62|266.93|264.63|266.22|263.92|205
1644270900000|2022-02-07 21:55:00|266.9|264.6|268.79|266.49|268.84|266.54|266.9|264.6|350
1644271200000|2022-02-07 22:00:00|268.8|266.5|270.88|268.58|271.63|269.33|268.79|266.49|441
1644271500000|2022-02-07 22:05:00|270.87|268.57|270.45|268.15|270.87|268.57|270.29|267.99|255
1644271800000|2022-02-07 22:10:00|270.4|268.1|271.3|269|271.68|269.38|270.31|268.01|216
1644272100000|2022-02-07 22:15:00|271.31|269.01|272.41|270.11|273.1|270.8|271.31|269.01|357
1644272400000|2022-02-07 22:20:00|272.42|270.12|272.45|270.15|272.8|270.5|272.38|270.08|182
1644272700000|2022-02-07 22:25:00|272.4|270.1|272.64|270.34|272.71|270.41|272.2|269.9|148
1644273000000|2022-02-07 22:30:00|272.65|270.35|272.93|270.63|272.95|270.65|272.57|270.27|96
1644273300000|2022-02-07 22:35:00|272.88|270.58|272.25|269.95|273.02|270.72|272.25|269.95|139
1644273600000|2022-02-07 22:40:00|272.27|269.97|272.42|270.12|272.74|270.44|272.17|269.87|185
1644273900000|2022-02-07 22:45:00|272.43|270.13|272.13|269.83|272.43|270.13|271.98|269.68|148
1644274200000|2022-02-07 22:50:00|271.92|269.62|272.29|269.99|272.33|270.03|271.88|269.58|129
1644274500000|2022-02-07 22:55:00|272.32|270.02|271.39|269.09|272.38|270.08|271.39|269.09|164
1644274800000|2022-02-07 23:00:00|271.45|269.15|271.44|269.14|271.49|269.19|270.21|267.91|323
1644275100000|2022-02-07 23:05:00|271.45|269.15|270.3|268|271.51|269.21|270.3|268|270
1644275400000|2022-02-07 23:10:00|270.31|268.01|269.75|267.45|270.61|268.31|269.68|267.38|281
1644275700000|2022-02-07 23:15:00|269.82|267.52|271.43|269.13|271.61|269.31|269.74|267.44|297
1644276000000|2022-02-07 23:20:00|271.44|269.14|270.17|267.87|271.55|269.25|270.17|267.87|313
1644276300000|2022-02-07 23:25:00|270.19|267.89|269.67|267.37|270.25|267.95|269.16|266.86|274
1644276600000|2022-02-07 23:30:00|269.71|267.41|269.32|267.02|269.79|267.49|268.79|266.49|304
1644276900000|2022-02-07 23:35:00|269.35|267.05|269.48|267.18|269.69|267.39|269.32|267.02|216
1644277200000|2022-02-07 23:40:00|269.49|267.19|269.99|267.69|270.02|267.72|269.47|267.17|236
1644277500000|2022-02-07 23:45:00|270|267.7|270.39|268.09|270.74|268.44|270|267.7|334
1644277800000|2022-02-07 23:50:00|270.33|268.03|270.6|268.3|271.03|268.73|270.29|267.99|273
1644278100000|2022-02-07 23:55:00|270.61|268.31|270.79|268.49|270.94|268.64|269.9|267.6|331
1644278400000|2022-02-08 00:00:00|270.83|268.53|271.39|269.09|271.84|269.54|270.8|268.5|453
1644278700000|2022-02-08 00:05:00|271.4|269.1|269.35|267.05|271.41|269.11|269.19|266.89|455
1644279000000|2022-02-08 00:10:00|269.34|267.04|267.54|265.24|269.35|267.05|267.43|265.13|431
1644279300000|2022-02-08 00:15:00|267.55|265.25|267.83|265.53|267.94|265.64|265.94|263.64|513
1644279600000|2022-02-08 00:20:00|267.92|265.62|268.03|265.73|268.43|266.13|267.59|265.29|396
1644279900000|2022-02-08 00:25:00|268.04|265.74|269.77|267.47|270.1|267.8|267.89|265.59|416
1644280200000|2022-02-08 00:30:00|269.74|267.44|270.48|268.18|270.65|268.35|269.73|267.43|367
1644280500000|2022-02-08 00:35:00|270.43|268.13|272.12|269.82|272.12|269.82|269.55|267.25|369
1644280800000|2022-02-08 00:40:00|272.03|269.73|277.41|275.11|277.74|275.44|271.87|269.57|673
1644281100000|2022-02-08 00:45:00|277.47|275.17|274.83|272.53|277.87|275.57|274.73|272.43|532
1644281400000|2022-02-08 00:50:00|274.76|272.46|274.27|271.97|275.64|273.34|274.27|271.97|365
1644281700000|2022-02-08 00:55:00|274.26|271.96|272.8|270.5|274.33|272.03|272.04|269.74|456
1644282000000|2022-02-08 01:00:00|272.74|270.44|273.84|271.54|274.23|271.93|271.81|269.51|417
1644282300000|2022-02-08 01:05:00|273.88|271.58|273.32|271.02|273.92|271.62|273.15|270.85|310
1644282600000|2022-02-08 01:10:00|273.31|271.01|273.35|271.05|273.59|271.29|272.81|270.51|300
1644282900000|2022-02-08 01:15:00|273.34|271.04|273.25|270.95|273.45|271.15|272.7|270.4|248
1644283200000|2022-02-08 01:20:00|273.19|270.89|272.7|270.4|273.46|271.16|272.62|270.32|253
1644283500000|2022-02-08 01:25:00|272.67|270.37|273.81|271.51|273.92|271.62|272.63|270.33|346
1644283800000|2022-02-08 01:30:00|273.76|271.46|273.54|271.24|274.2|271.9|273.42|271.12|335
1644284100000|2022-02-08 01:35:00|273.55|271.25|273.76|271.46|273.92|271.62|273.34|271.04|227
1644284400000|2022-02-08 01:40:00|273.77|271.47|273.6|271.3|273.93|271.63|273.56|271.26|189
1644284700000|2022-02-08 01:45:00|273.62|271.32|274.58|272.28|274.58|272.28|273.62|271.32|278
1644285000000|2022-02-08 01:50:00|274.59|272.29|276.02|273.72|276.1|273.8|274.37|272.07|330
1644285300000|2022-02-08 01:55:00|275.92|273.62|275.59|273.29|275.96|273.66|275.33|273.03|234
1644285600000|2022-02-08 02:00:00|275.57|273.27|276.39|274.09|276.39|274.09|275.33|273.03|314
1644285900000|2022-02-08 02:05:00|276.38|274.08|275.47|273.17|276.45|274.15|275.35|273.05|347
1644286200000|2022-02-08 02:10:00|275.46|273.16|274.6|272.3|275.46|273.16|274.53|272.23|348
1644286500000|2022-02-08 02:15:00|274.57|272.27|274.08|271.78|274.85|272.55|273.81|271.51|239
1644286800000|2022-02-08 02:20:00|274.11|271.81|274.67|272.37|274.77|272.47|274.09|271.79|200
1644287100000|2022-02-08 02:25:00|274.68|272.38|274.34|272.04|275.08|272.78|274.32|272.02|219
1644287400000|2022-02-08 02:30:00|274.33|272.03|274.81|272.51|274.97|272.67|274.3|272|179
1644287700000|2022-02-08 02:35:00|274.77|272.47|274.6|272.3|274.83|272.53|274.5|272.2|178
1644288000000|2022-02-08 02:40:00|274.61|272.31|273.77|271.47|274.63|272.33|273.67|271.37|241
1644288300000|2022-02-08 02:45:00|273.78|271.48|272.72|270.42|273.98|271.68|272.63|270.33|267
1644288600000|2022-02-08 02:50:00|272.74|270.44|272.47|270.17|272.96|270.66|272.3|270|194
1644288900000|2022-02-08 02:55:00|272.48|270.18|272.56|270.26|272.63|270.33|272.36|270.06|111
1644289200000|2022-02-08 03:00:00|272.57|270.27|271.92|269.62|272.66|270.36|271.28|268.98|298
1644289500000|2022-02-08 03:05:00|271.93|269.63|271.97|269.67|272.48|270.18|271.62|269.32|256
1644289800000|2022-02-08 03:10:00|271.96|269.66|271.44|269.14|272.11|269.81|271.29|268.99|214
1644290100000|2022-02-08 03:15:00|271.52|269.22|271.51|269.21|271.68|269.38|271.35|269.05|223
1644290400000|2022-02-08 03:20:00|271.5|269.2|271.75|269.45|272.02|269.72|271.44|269.14|220
1644290700000|2022-02-08 03:25:00|271.67|269.37|271.91|269.61|272.04|269.74|271.61|269.31|197
1644291000000|2022-02-08 03:30:00|271.96|269.66|272.43|270.13|272.5|270.2|271.79|269.49|218
1644291300000|2022-02-08 03:35:00|272.36|270.06|272.5|270.2|272.84|270.54|272.28|269.98|193
1644291600000|2022-02-08 03:40:00|272.53|270.23|272.32|270.02|272.73|270.43|271.8|269.5|291
1644291900000|2022-02-08 03:45:00|272.33|270.03|271.86|269.56|272.37|270.07|271.55|269.25|265
1644292200000|2022-02-08 03:50:00|271.87|269.57|271.92|269.62|272.37|270.07|271.8|269.5|219
1644292500000|2022-02-08 03:55:00|271.9|269.6|272.32|270.02|272.35|270.05|271.86|269.56|180
1644292800000|2022-02-08 04:00:00|272.33|270.03|271.54|269.24|272.53|270.23|271.27|268.97|342
1644293100000|2022-02-08 04:05:00|271.53|269.23|271.2|268.9|271.54|269.24|271.1|268.8|210
1644293400000|2022-02-08 04:10:00|271.27|268.97|271.57|269.27|271.64|269.34|271.16|268.86|228
1644293700000|2022-02-08 04:15:00|271.55|269.25|271.56|269.26|272.14|269.84|271.49|269.19|237
1644294000000|2022-02-08 04:20:00|271.55|269.25|271.58|269.28|271.64|269.34|271.34|269.04|185
1644294300000|2022-02-08 04:25:00|271.61|269.31|271.26|268.96|271.65|269.35|271.17|268.87|135
1644294600000|2022-02-08 04:30:00|271.3|269|271.21|268.91|271.47|269.17|271.18|268.88|180
1644294900000|2022-02-08 04:35:00|271.23|268.93|271.46|269.16|271.62|269.32|271.16|268.86|235
1644295200000|2022-02-08 04:40:00|271.45|269.15|270.75|268.45|271.48|269.18|270.56|268.26|175
1644295500000|2022-02-08 04:45:00|270.74|268.44|270.94|268.64|271.07|268.77|270.56|268.26|272
1644295800000|2022-02-08 04:50:00|270.92|268.62|270.91|268.61|271.35|269.05|270.84|268.54|241
1644296100000|2022-02-08 04:55:00|270.89|268.59|271.84|269.54|272.02|269.72|270.84|268.54|257
1644296400000|2022-02-08 05:00:00|271.95|269.65|271.48|269.18|272.02|269.72|271.41|269.11|225
1644296700000|2022-02-08 05:05:00|271.47|269.17|271.91|269.61|272.11|269.81|271.46|269.16|170
1644297000000|2022-02-08 05:10:00|272|269.7|272.17|269.87|272.33|270.03|271.78|269.48|193
1644297300000|2022-02-08 05:15:00|272.18|269.88|272.25|269.95|272.44|270.14|271.96|269.66|202
1644297600000|2022-02-08 05:20:00|272.24|269.94|271.85|269.55|272.26|269.96|271.76|269.46|216
1644297900000|2022-02-08 05:25:00|271.83|269.53|272.24|269.94|272.29|269.99|271.64|269.34|193
1644298200000|2022-02-08 05:30:00|272.21|269.91|271.79|269.49|272.21|269.91|271.62|269.32|222
1644298500000|2022-02-08 05:35:00|271.81|269.51|271.87|269.57|271.97|269.67|271.66|269.36|190
1644298800000|2022-02-08 05:40:00|271.95|269.65|272.36|270.06|272.58|270.28|271.85|269.55|213
1644299100000|2022-02-08 05:45:00|272.35|270.05|273.47|271.17|273.54|271.24|272.19|269.89|427
1644299400000|2022-02-08 05:50:00|273.48|271.18|273.66|271.36|273.92|271.62|273.44|271.14|369
1644299700000|2022-02-08 05:55:00|273.65|271.35|273.73|271.43|273.82|271.52|273.39|271.09|322
1644300000000|2022-02-08 06:00:00|273.72|271.42|273.41|271.11|273.77|271.47|273.11|270.81|306
1644300300000|2022-02-08 06:05:00|273.42|271.12|274.04|271.74|274.15|271.85|273.33|271.03|309
1644300600000|2022-02-08 06:10:00|273.93|271.63|274.46|272.16|275.48|273.18|273.9|271.6|552
1644300900000|2022-02-08 06:15:00|274.47|272.17|274.59|272.29|275.38|273.08|274.41|272.11|364
1644301200000|2022-02-08 06:20:00|274.55|272.25|274.06|271.76|274.55|272.25|273.65|271.35|315
1644301500000|2022-02-08 06:25:00|274|271.7|273.76|271.46|274.04|271.74|273.48|271.18|325
1644301800000|2022-02-08 06:30:00|273.78|271.48|270.84|268.54|273.91|271.61|270.79|268.49|476
1644302100000|2022-02-08 06:35:00|270.83|268.53|270.46|268.16|270.89|268.59|269.9|267.6|312
1644302400000|2022-02-08 06:40:00|270.41|268.11|268.57|266.27|270.53|268.23|267.16|264.86|438
1644302700000|2022-02-08 06:45:00|268.56|266.26|267.91|265.61|268.56|266.26|266.84|264.54|376
1644303000000|2022-02-08 06:50:00|267.98|265.68|269.49|267.19|269.75|267.45|267.9|265.6|258
1644303300000|2022-02-08 06:55:00|269.48|267.18|269.78|267.48|269.9|267.6|269.28|266.98|198
1644303600000|2022-02-08 07:00:00|269.81|267.51|268.52|266.22|269.98|267.68|268.25|265.95|325
1644303900000|2022-02-08 07:05:00|268.56|266.26|266.53|264.23|268.57|266.27|266.52|264.22|370
1644304200000|2022-02-08 07:10:00|266.56|264.26|267.57|265.27|267.61|265.31|266.48|264.18|216
1644304500000|2022-02-08 07:15:00|267.55|265.25|268.36|266.06|268.36|266.06|267.21|264.91|262
1644304800000|2022-02-08 07:20:00|268.35|266.05|267.9|265.6|268.91|266.61|267.81|265.51|275
1644305100000|2022-02-08 07:25:00|267.91|265.61|268.4|266.1|268.53|266.23|267.89|265.59|232
1644305400000|2022-02-08 07:30:00|268.44|266.14|268.58|266.28|268.91|266.61|267.86|265.56|233
1644305700000|2022-02-08 07:35:00|268.59|266.29|268.91|266.61|268.95|266.65|268.45|266.15|205
1644306000000|2022-02-08 07:40:00|268.92|266.62|268.67|266.37|268.93|266.63|268.41|266.11|215
1644306300000|2022-02-08 07:45:00|268.69|266.39|268.61|266.31|268.71|266.41|268.29|265.99|177
1644306600000|2022-02-08 07:50:00|268.6|266.3|268.75|266.45|268.79|266.49|268.46|266.16|143
1644306900000|2022-02-08 07:55:00|268.74|266.44|268.05|265.75|268.78|266.48|267.98|265.68|208
1644307200000|2022-02-08 08:00:00|268.06|265.76|267.64|265.34|268.68|266.38|267.6|265.3|400
1644307500000|2022-02-08 08:05:00|267.67|265.37|264.82|262.52|267.67|265.37|264.6|262.3|511
1644307800000|2022-02-08 08:10:00|264.87|262.57|264.13|261.83|265.63|263.33|263.31|261.01|508
1644308100000|2022-02-08 08:15:00|264.15|261.85|263.1|260.8|264.15|261.85|262.2|259.9|567
1644308400000|2022-02-08 08:20:00|263.07|260.77|264.18|261.88|264.49|262.19|262.67|260.37|421
1644308700000|2022-02-08 08:25:00|264.17|261.87|263.72|261.42|264.33|262.03|263.2|260.9|381
1644309000000|2022-02-08 08:30:00|263.75|261.45|262.9|260.6|264.21|261.91|262.82|260.52|450
1644309300000|2022-02-08 08:35:00|262.92|260.62|263.46|261.16|264.47|262.17|262.69|260.39|406
1644309600000|2022-02-08 08:40:00|263.4|261.1|262.33|260.03|263.79|261.49|261.88|259.58|361
1644309900000|2022-02-08 08:45:00|262.34|260.04|263.55|261.25|263.59|261.29|262.22|259.92|251
1644310200000|2022-02-08 08:50:00|263.59|261.29|262.07|259.77|263.75|261.45|261.53|259.23|398
1644310500000|2022-02-08 08:55:00|262.09|259.79|262.58|260.28|263.25|260.95|262.09|259.79|447
1644310800000|2022-02-08 09:00:00|262.56|260.26|264.32|262.02|264.43|262.13|262.37|260.07|401
1644311100000|2022-02-08 09:05:00|264.33|262.03|262.43|260.13|264.41|262.11|262.39|260.09|463
1644311400000|2022-02-08 09:10:00|262.45|260.15|259.37|257.07|262.45|260.15|259.36|257.06|639
1644311700000|2022-02-08 09:15:00|259.36|257.06|261.37|259.07|261.37|259.07|259.13|256.83|484
1644312000000|2022-02-08 09:20:00|261.34|259.04|261.28|258.98|261.67|259.37|261.18|258.88|401
1644312300000|2022-02-08 09:25:00|261.29|258.99|261.63|259.33|261.77|259.47|260.67|258.37|366
1644312600000|2022-02-08 09:30:00|261.67|259.37|262.36|260.06|262.4|260.1|260.92|258.62|389
1644312900000|2022-02-08 09:35:00|262.35|260.05|262.5|260.2|262.61|260.31|262.14|259.84|309
1644313200000|2022-02-08 09:40:00|262.52|260.22|263.31|261.01|264.01|261.71|262.45|260.15|352
1644313500000|2022-02-08 09:45:00|263.29|260.99|262.44|260.14|263.44|261.14|262.44|260.14|322
1644313800000|2022-02-08 09:50:00|262.47|260.17|262.34|260.04|262.95|260.65|261.56|259.26|392
1644314100000|2022-02-08 09:55:00|262.35|260.05|262.18|259.88|262.42|260.12|261.49|259.19|346
1644314400000|2022-02-08 10:00:00|262.19|259.89|262.49|260.19|262.87|260.57|261.74|259.44|316
1644314700000|2022-02-08 10:05:00|262.35|260.05|260.66|258.36|262.44|260.14|260.65|258.35|409
1644315000000|2022-02-08 10:10:00|260.73|258.43|260.77|258.47|261.43|259.13|260.49|258.19|310
1644315300000|2022-02-08 10:15:00|260.76|258.46|260.54|258.24|261.27|258.97|260.14|257.84|379
1644315600000|2022-02-08 10:20:00|260.56|258.26|260.8|258.5|261.29|258.99|260.51|258.21|254
1644315900000|2022-02-08 10:25:00|260.79|258.49|261.74|259.44|261.84|259.54|260.77|258.47|191
1644316200000|2022-02-08 10:30:00|261.8|259.5|261.12|258.82|261.84|259.54|261.08|258.78|222
1644316500000|2022-02-08 10:35:00|261.09|258.79|261.4|259.1|261.45|259.15|260.49|258.19|176
1644316800000|2022-02-08 10:40:00|261.31|259.01|261.15|258.85|261.55|259.25|261.14|258.84|118
1644317100000|2022-02-08 10:45:00|261.12|258.82|261.58|259.28|261.69|259.39|260.98|258.68|191
1644317400000|2022-02-08 10:50:00|261.57|259.27|261.75|259.45|261.89|259.59|261.35|259.05|141
1644317700000|2022-02-08 10:55:00|261.74|259.44|261.32|259.02|261.97|259.67|261.32|259.02|206
1644318000000|2022-02-08 11:00:00|261.33|259.03|261.74|259.44|262.23|259.93|261.23|258.93|277
1644318300000|2022-02-08 11:05:00|261.73|259.43|261.26|258.96|261.97|259.67|261.13|258.83|254
1644318600000|2022-02-08 11:10:00|261.29|258.99|261.09|258.79|261.7|259.4|261.09|258.79|192
1644318900000|2022-02-08 11:15:00|261.17|258.87|261.63|259.33|261.71|259.41|260.9|258.6|216
1644319200000|2022-02-08 11:20:00|261.56|259.26|261.25|258.95|261.77|259.47|261.25|258.95|191
1644319500000|2022-02-08 11:25:00|261.26|258.96|261.39|259.09|261.48|259.18|260.46|258.16|272
1644319800000|2022-02-08 11:30:00|261.4|259.1|261.83|259.53|261.92|259.62|261.37|259.07|209
1644320100000|2022-02-08 11:35:00|261.87|259.57|261.18|258.88|261.95|259.65|261.06|258.76|217
1644320400000|2022-02-08 11:40:00|261.19|258.89|261.63|259.33|261.83|259.53|261.17|258.87|168
1644320700000|2022-02-08 11:45:00|261.67|259.37|261.74|259.44|261.83|259.53|261.08|258.78|278
1644321000000|2022-02-08 11:50:00|261.8|259.5|261.6|259.3|261.99|259.69|261.54|259.24|194
1644321300000|2022-02-08 11:55:00|261.59|259.29|262.2|259.9|262.27|259.97|261.59|259.29|163
1644321600000|2022-02-08 12:00:00|262.19|259.89|260.75|258.45|262.19|259.89|260.67|258.37|269
1644321900000|2022-02-08 12:05:00|260.77|258.47|260.57|258.27|261.28|258.98|260.39|258.09|208
1644322200000|2022-02-08 12:10:00|260.54|258.24|261.11|258.81|261.23|258.93|260.36|258.06|188
1644322500000|2022-02-08 12:15:00|261.03|258.73|260|257.7|261.14|258.84|259.72|257.42|296
1644322800000|2022-02-08 12:20:00|260.03|257.73|258.73|256.43|260.05|257.75|258.44|256.14|391
1644323100000|2022-02-08 12:25:00|258.76|256.46|257.75|255.45|258.77|256.47|257.53|255.23|486
1644323400000|2022-02-08 12:30:00|257.72|255.42|258.36|256.06|259.25|256.95|257.7|255.4|450
1644323700000|2022-02-08 12:35:00|258.37|256.07|258.9|256.6|259.28|256.98|257.74|255.44|463
1644324000000|2022-02-08 12:40:00|258.91|256.61|258.71|256.41|259.49|257.19|258.7|256.4|316
1644324300000|2022-02-08 12:45:00|258.75|256.45|258.03|255.73|259.06|256.76|257.81|255.51|409
1644324600000|2022-02-08 12:50:00|257.96|255.66|258.82|256.52|259.31|257.01|257.96|255.66|311
1644324900000|2022-02-08 12:55:00|258.81|256.51|259.46|257.16|259.52|257.22|258.72|256.42|219
1644325200000|2022-02-08 13:00:00|259.48|257.18|260.22|257.92|260.33|258.03|259.29|256.99|234
1644325500000|2022-02-08 13:05:00|260.28|257.98|259.49|257.19|260.54|258.24|259.48|257.18|294
1644325800000|2022-02-08 13:10:00|259.5|257.2|259.32|257.02|259.64|257.34|259.13|256.83|272
1644326100000|2022-02-08 13:15:00|259.34|257.04|258.48|256.18|259.46|257.16|258.4|256.1|236
1644326400000|2022-02-08 13:20:00|258.46|256.16|259.51|257.21|259.55|257.25|258.25|255.95|304
1644326700000|2022-02-08 13:25:00|259.55|257.25|259.66|257.36|259.74|257.44|259.24|256.94|213
1644327000000|2022-02-08 13:30:00|259.68|257.38|259.55|257.25|259.93|257.63|259.12|256.82|252
1644327300000|2022-02-08 13:35:00|259.54|257.24|260.21|257.91|260.27|257.97|259.5|257.2|246
1644327600000|2022-02-08 13:40:00|260.22|257.92|259.77|257.47|260.28|257.98|259.56|257.26|233
1644327900000|2022-02-08 13:45:00|259.75|257.45|259.71|257.41|260.19|257.89|259.52|257.22|214
1644328200000|2022-02-08 13:50:00|259.7|257.4|259.98|257.68|260.31|258.01|259.58|257.28|155
1644328500000|2022-02-08 13:55:00|259.97|257.67|260.36|258.06|260.42|258.12|259.74|257.44|230
1644328800000|2022-02-08 14:00:00|260.37|258.07|260.44|258.14|260.49|258.19|260.1|257.8|227
1644329100000|2022-02-08 14:05:00|260.42|258.12|260.17|257.87|260.44|258.14|259.96|257.66|229
1644329400000|2022-02-08 14:10:00|260.16|257.86|260.42|258.12|260.55|258.25|260.11|257.81|142
1644329700000|2022-02-08 14:15:00|260.44|258.14|260.59|258.29|260.74|258.44|260.39|258.09|154
1644330000000|2022-02-08 14:20:00|260.6|258.3|260.66|258.36|260.69|258.39|260.35|258.05|143
1644330300000|2022-02-08 14:25:00|260.64|258.34|259.63|257.33|260.7|258.4|259.58|257.28|200
1644330600000|2022-02-08 14:30:00|259.56|257.26|259.5|257.2|260.92|258.62|259.45|257.15|483
1644330900000|2022-02-08 14:35:00|259.51|257.21|260.31|258.01|260.96|258.66|259.42|257.12|510
1644331200000|2022-02-08 14:40:00|260.32|258.02|259.77|257.47|260.47|258.17|259.59|257.29|257
1644331500000|2022-02-08 14:45:00|259.8|257.5|259.91|257.61|260.41|258.11|259.72|257.42|305
1644331800000|2022-02-08 14:50:00|259.87|257.57|259.66|257.36|260.04|257.74|259.12|256.82|437
1644332100000|2022-02-08 14:55:00|259.67|257.37|259.29|256.99|259.79|257.49|259.15|256.85|282
1644332400000|2022-02-08 15:00:00|259.28|256.98|257.67|255.37|259.28|256.98|257.55|255.25|421
1644332700000|2022-02-08 15:05:00|257.61|255.31|256.86|254.56|258.39|256.09|256.58|254.28|356
1644333000000|2022-02-08 15:10:00|256.88|254.58|256.23|253.93|257.28|254.98|255.73|253.43|471
1644333300000|2022-02-08 15:15:00|256.22|253.92|257.65|255.35|257.81|255.51|255.49|253.19|553
1644333600000|2022-02-08 15:20:00|257.66|255.36|257.67|255.37|257.87|255.57|257.32|255.02|362
1644333900000|2022-02-08 15:25:00|257.66|255.36|257.36|255.06|258.07|255.77|256.94|254.64|358
1644334200000|2022-02-08 15:30:00|257.33|255.03|256.46|254.16|257.71|255.41|256.34|254.04|414
1644334500000|2022-02-08 15:35:00|256.47|254.17|256.69|254.39|256.78|254.48|255.58|253.28|386
1644334800000|2022-02-08 15:40:00|256.75|254.45|257.13|254.83|257.13|254.83|256.17|253.87|368
1644335100000|2022-02-08 15:45:00|257.03|254.73|257.63|255.33|258.26|255.96|257.03|254.73|320
1644335400000|2022-02-08 15:50:00|257.68|255.38|258.26|255.96|258.59|256.29|257.44|255.14|336
1644335700000|2022-02-08 15:55:00|258.25|255.95|257.63|255.33|258.48|256.18|257.61|255.31|309
1644336000000|2022-02-08 16:00:00|257.62|255.32|257.36|255.06|258.73|256.43|257.26|254.96|460
1644336300000|2022-02-08 16:05:00|257.35|255.05|257.73|255.43|257.85|255.55|257.32|255.02|349
1644336600000|2022-02-08 16:10:00|257.81|255.51|258.39|256.09|258.39|256.09|257.6|255.3|253
1644336900000|2022-02-08 16:15:00|258.43|256.13|258.5|256.2|258.77|256.47|258.21|255.91|291
1644337200000|2022-02-08 16:20:00|258.56|256.26|258.36|256.06|258.57|256.27|257.65|255.35|312
1644337500000|2022-02-08 16:25:00|258.45|256.15|258.69|256.39|258.78|256.48|258.27|255.97|224
1644337800000|2022-02-08 16:30:00|258.6|256.3|258.57|256.27|258.82|256.52|258.46|256.16|237
1644338100000|2022-02-08 16:35:00|258.63|256.33|258.52|256.22|258.7|256.4|258.17|255.87|265
1644338400000|2022-02-08 16:40:00|258.51|256.21|257.64|255.34|258.57|256.27|257.45|255.15|294
1644338700000|2022-02-08 16:45:00|257.63|255.33|257.32|255.02|259.84|257.54|256.73|254.43|486
1644339000000|2022-02-08 16:50:00|257.3|255|256.81|254.51|257.79|255.49|256.72|254.42|415
1644339300000|2022-02-08 16:55:00|256.8|254.5|257.19|254.89|257.39|255.09|256.43|254.13|412
1644339600000|2022-02-08 17:00:00|257.25|254.95|257.77|255.47|258.75|256.45|257.24|254.94|420
1644339900000|2022-02-08 17:05:00|257.76|255.46|257.31|255.01|257.76|255.46|257.15|254.85|421
1644340200000|2022-02-08 17:10:00|257.34|255.04|257.91|255.61|258.27|255.97|257.26|254.96|346
1644340500000|2022-02-08 17:15:00|257.9|255.6|258.98|256.68|259.26|256.96|257.9|255.6|327
1644340800000|2022-02-08 17:20:00|259.02|256.72|258.78|256.48|259.07|256.77|258.63|256.33|267
1644341100000|2022-02-08 17:25:00|258.77|256.47|257.39|255.09|258.93|256.63|257.31|255.01|414
1644341400000|2022-02-08 17:30:00|257.38|255.08|257.34|255.04|258.28|255.98|256.97|254.67|551
1644341700000|2022-02-08 17:35:00|257.39|255.09|257.84|255.54|258.41|256.11|256.63|254.33|654
1644342000000|2022-02-08 17:40:00|257.81|255.51|257.59|255.29|258.58|256.28|257.42|255.12|359
1644342300000|2022-02-08 17:45:00|257.61|255.31|258.46|256.16|258.51|256.21|257.6|255.3|355
1644342600000|2022-02-08 17:50:00|258.49|256.19|259.16|256.86|259.81|257.51|258.48|256.18|388
1644342900000|2022-02-08 17:55:00|259.15|256.85|259.55|257.25|259.82|257.52|259.07|256.77|332
1644343200000|2022-02-08 18:00:00|259.49|257.19|260|257.7|260|257.7|259.49|257.19|266
1644343500000|2022-02-08 18:05:00|260.02|257.72|260.67|258.37|260.7|258.4|259.96|257.66|259
1644343800000|2022-02-08 18:10:00|260.7|258.4|260.93|258.63|261.34|259.04|260.57|258.27|226
1644344100000|2022-02-08 18:15:00|261|258.7|260.54|258.24|261.03|258.73|260.41|258.11|250
1644344400000|2022-02-08 18:20:00|260.55|258.25|260.33|258.03|260.76|258.46|260.23|257.93|182
1644344700000|2022-02-08 18:25:00|260.31|258.01|260.57|258.27|260.71|258.41|259.99|257.69|230
1644345000000|2022-02-08 18:30:00|260.6|258.3|260.8|258.5|260.98|258.68|260.59|258.29|157
1644345300000|2022-02-08 18:35:00|260.75|258.45|260.43|258.13|261.07|258.77|260.43|258.13|215
1644345600000|2022-02-08 18:40:00|260.47|258.17|260.21|257.91|260.6|258.3|260.14|257.84|216
1644345900000|2022-02-08 18:45:00|260.23|257.93|260.45|258.15|260.6|258.3|259.92|257.62|164
1644346200000|2022-02-08 18:50:00|260.48|258.18|259.49|257.19|260.56|258.26|259.24|256.94|334
1644346500000|2022-02-08 18:55:00|259.41|257.11|260.01|257.71|260.3|258|259.41|257.11|206
1644346800000|2022-02-08 19:00:00|260.06|257.76|260.23|257.93|260.26|257.96|259.64|257.34|226
1644347100000|2022-02-08 19:05:00|260.24|257.94|260.54|258.24|260.75|258.45|260.19|257.89|353
1644347400000|2022-02-08 19:10:00|260.51|258.21|260.35|258.05|260.51|258.21|260.19|257.89|146
1644347700000|2022-02-08 19:15:00|260.34|258.04|260.74|258.44|260.74|258.44|259.97|257.67|222
1644348000000|2022-02-08 19:20:00|260.78|258.48|259.24|256.94|260.8|258.5|259.24|256.94|268
1644348300000|2022-02-08 19:25:00|259.23|256.93|258.74|256.44|259.31|257.01|258.47|256.17|427
1644348600000|2022-02-08 19:30:00|258.73|256.43|260.48|258.18|260.55|258.25|258.54|256.24|360
1644348900000|2022-02-08 19:35:00|260.42|258.12|259.66|257.36|260.9|258.6|259.65|257.35|398
1644349200000|2022-02-08 19:40:00|259.69|257.39|259.73|257.43|259.74|257.44|259.38|257.08|312
1644349500000|2022-02-08 19:45:00|259.68|257.38|259.84|257.54|260.21|257.91|259.36|257.06|262
1644349800000|2022-02-08 19:50:00|259.83|257.53|260.6|258.3|260.71|258.41|259.82|257.52|332
1644350100000|2022-02-08 19:55:00|260.56|258.26|260.58|258.28|260.82|258.52|260.49|258.19|252
1644350400000|2022-02-08 20:00:00|260.5|258.2|260.74|258.44|260.91|258.61|260.12|257.82|315
1644350700000|2022-02-08 20:05:00|260.77|258.47|261.15|258.85|261.15|258.85|260.55|258.25|327
1644351000000|2022-02-08 20:10:00|261.12|258.82|261.48|259.18|261.54|259.24|261.08|258.78|256
1644351300000|2022-02-08 20:15:00|261.47|259.17|261.42|259.12|261.77|259.47|261.3|259|316
1644351600000|2022-02-08 20:20:00|261.41|259.11|261.27|258.97|261.62|259.32|261.19|258.89|314
1644351900000|2022-02-08 20:25:00|261.25|258.95|261.84|259.54|261.9|259.6|260.76|258.46|366
1644352200000|2022-02-08 20:30:00|261.8|259.5|262.29|259.99|262.61|260.31|261.7|259.4|483
1644352500000|2022-02-08 20:35:00|262.23|259.93|262.72|260.42|263.21|260.91|261.86|259.56|453
1644352800000|2022-02-08 20:40:00|262.75|260.45|262.61|260.31|263.23|260.93|262.48|260.18|311
1644353100000|2022-02-08 20:45:00|262.6|260.3|263.18|260.88|263.19|260.89|262.26|259.96|454
1644353400000|2022-02-08 20:50:00|263.19|260.89|263.08|260.78|263.21|260.91|262.43|260.13|370
1644353700000|2022-02-08 20:55:00|263.06|260.76|263.33|261.03|263.33|261.03|262.66|260.36|300
1644354000000|2022-02-08 21:00:00|263.34|261.04|263.18|260.88|263.67|261.37|263.08|260.78|332
1644354300000|2022-02-08 21:05:00|263.16|260.86|262.68|260.38|263.31|261.01|262.48|260.18|510
1644354600000|2022-02-08 21:10:00|262.64|260.34|261.6|259.3|262.7|260.4|261.57|259.27|327
1644354900000|2022-02-08 21:15:00|261.59|259.29|262.4|260.1|262.46|260.16|261.54|259.24|280
1644355200000|2022-02-08 21:20:00|262.41|260.11|262.65|260.35|262.7|260.4|262.25|259.95|223
1644355500000|2022-02-08 21:25:00|262.66|260.36|262.47|260.17|262.68|260.38|261.84|259.54|224
1644355800000|2022-02-08 21:30:00|262.45|260.15|263.06|260.76|263.06|260.76|262.15|259.85|274
1644356100000|2022-02-08 21:35:00|262.94|260.64|262.78|260.48|262.94|260.64|262.42|260.12|227
1644356400000|2022-02-08 21:40:00|262.75|260.45|262.96|260.66|263.08|260.78|262.59|260.29|196
1644356700000|2022-02-08 21:45:00|262.97|260.67|262.71|260.41|263.06|260.76|262.59|260.29|164
1644357000000|2022-02-08 21:50:00|262.69|260.39|262.71|260.41|262.82|260.52|262.5|260.2|115
1644357300000|2022-02-08 21:55:00|262.67|260.37|262.53|260.23|262.82|260.52|262.49|260.19|140
1644357600000|2022-02-08 22:00:00|262.54|260.24|262.27|259.97|262.95|260.65|262.2|259.9|131
1644357900000|2022-02-08 22:05:00|262.28|259.98|262.58|260.28|262.62|260.32|262.28|259.98|78
1644358200000|2022-02-08 22:10:00|262.59|260.29|262.33|260.03|262.85|260.55|262.18|259.88|186
1644358500000|2022-02-08 22:15:00|262.34|260.04|261.84|259.54|262.42|260.12|261.64|259.34|199
1644358800000|2022-02-08 22:20:00|261.74|259.44|261.84|259.54|261.94|259.64|261.69|259.39|126
1644359100000|2022-02-08 22:25:00|261.9|259.6|261.67|259.37|261.9|259.6|261.58|259.28|96
1644359400000|2022-02-08 22:30:00|261.7|259.4|261.59|259.29|261.84|259.54|261.39|259.09|152
1644359700000|2022-02-08 22:35:00|261.49|259.19|261.7|259.4|261.72|259.42|261.49|259.19|90
1644360000000|2022-02-08 22:40:00|261.74|259.44|261.75|259.45|261.83|259.53|261.58|259.28|86
1644360300000|2022-02-08 22:45:00|261.7|259.4|261.92|259.62|262.06|259.76|261.65|259.35|125
1644360600000|2022-02-08 22:50:00|261.94|259.64|262.39|260.09|262.42|260.12|261.88|259.58|118
1644360900000|2022-02-08 22:55:00|262.4|260.1|262.67|260.37|262.75|260.45|262.25|259.95|110
1644361200000|2022-02-08 23:00:00|262.68|260.38|262.88|260.58|262.96|260.66|262.57|260.27|173
1644361500000|2022-02-08 23:05:00|262.86|260.56|263.66|261.36|263.72|261.42|262.7|260.4|247
1644361800000|2022-02-08 23:10:00|263.65|261.35|264.85|262.55|266.34|264.04|263.65|261.35|396
1644362100000|2022-02-08 23:15:00|264.84|262.54|264.89|262.59|264.96|262.66|264.57|262.27|258
1644362400000|2022-02-08 23:20:00|264.95|262.65|264.97|262.67|264.97|262.67|264.49|262.19|434
1644362700000|2022-02-08 23:25:00|264.92|262.62|265.57|263.27|265.62|263.32|264.89|262.59|206
1644363000000|2022-02-08 23:30:00|265.56|263.26|264.72|262.42|265.79|263.49|264.67|262.37|205
1644363300000|2022-02-08 23:35:00|264.71|262.41|264.73|262.43|264.82|262.52|264.51|262.21|170
1644363600000|2022-02-08 23:40:00|264.72|262.42|264.74|262.44|264.91|262.61|264.47|262.17|227
1644363900000|2022-02-08 23:45:00|264.73|262.43|264.38|262.08|264.84|262.54|264.35|262.05|220
1644364200000|2022-02-08 23:50:00|264.37|262.07|264.55|262.25|264.59|262.29|264.27|261.97|114
1644364500000|2022-02-08 23:55:00|264.46|262.16|264.39|262.09|264.74|262.44|264.15|261.85|190
1644364800000|2022-02-09 00:00:00|264.4|262.1|264.96|262.66|265.23|262.93|264.03|261.73|274
1644365100000|2022-02-09 00:05:00|264.95|262.65|265.23|262.93|265.39|263.09|264.85|262.55|201
1644365400000|2022-02-09 00:10:00|265.21|262.91|264.73|262.43|265.31|263.01|264.44|262.14|219
1644365700000|2022-02-09 00:15:00|264.72|262.42|265.49|263.19|265.63|263.33|264.63|262.33|158
1644366000000|2022-02-09 00:20:00|265.53|263.23|265.44|263.14|265.82|263.52|265.11|262.81|242
1644366300000|2022-02-09 00:25:00|265.47|263.17|264.37|262.07|265.54|263.24|264.22|261.92|203
1644366600000|2022-02-09 00:30:00|264.34|262.04|263.87|261.57|264.43|262.13|263.82|261.52|184
1644366900000|2022-02-09 00:35:00|263.88|261.58|263.74|261.44|264.19|261.89|263.61|261.31|180
1644367200000|2022-02-09 00:40:00|263.79|261.49|264.73|262.43|264.79|262.49|263.73|261.43|176
1644367500000|2022-02-09 00:45:00|264.81|262.51|264.81|262.51|264.91|262.61|264.55|262.25|199
1644367800000|2022-02-09 00:50:00|264.8|262.5|265.18|262.88|265.37|263.07|264.8|262.5|157
1644368100000|2022-02-09 00:55:00|265.17|262.87|265.49|263.19|265.6|263.3|264.66|262.36|195
1644368400000|2022-02-09 01:00:00|265.46|263.16|265.04|262.74|265.59|263.29|264.76|262.46|210
1644368700000|2022-02-09 01:05:00|265.03|262.73|264.74|262.44|265.52|263.22|264.67|262.37|173
1644369000000|2022-02-09 01:10:00|264.73|262.43|265.02|262.72|265.29|262.99|264.68|262.38|140
1644369300000|2022-02-09 01:15:00|264.9|262.6|264.62|262.32|265.3|263|264.57|262.27|179
1644369600000|2022-02-09 01:20:00|264.63|262.33|264.57|262.27|264.99|262.69|264.51|262.21|163
1644369900000|2022-02-09 01:25:00|264.56|262.26|264.6|262.3|264.78|262.48|264.48|262.18|144
1644370200000|2022-02-09 01:30:00|264.54|262.24|264.98|262.68|265.15|262.85|264.48|262.18|197
1644370500000|2022-02-09 01:35:00|264.84|262.54|264.58|262.28|264.92|262.62|264.05|261.75|220
1644370800000|2022-02-09 01:40:00|264.59|262.29|264.66|262.36|265.11|262.81|264.56|262.26|187
1644371100000|2022-02-09 01:45:00|264.81|262.51|264.61|262.31|264.96|262.66|264.36|262.06|264
1644371400000|2022-02-09 01:50:00|264.63|262.33|264.29|261.99|264.77|262.47|264.24|261.94|250
1644371700000|2022-02-09 01:55:00|264.3|262|263.66|261.36|264.53|262.23|263.58|261.28|274
1644372000000|2022-02-09 02:00:00|263.65|261.35|263.39|261.09|264.16|261.86|263.35|261.05|241
1644372300000|2022-02-09 02:05:00|263.38|261.08|261.72|259.42|263.38|261.08|261.72|259.42|309
1644372600000|2022-02-09 02:10:00|261.73|259.43|260.94|258.64|261.8|259.5|260.67|258.37|365
1644372900000|2022-02-09 02:15:00|260.93|258.63|260.98|258.68|261.54|259.24|260.59|258.29|339
1644373200000|2022-02-09 02:20:00|260.99|258.69|261.47|259.17|261.89|259.59|260.97|258.67|240
1644373500000|2022-02-09 02:25:00|261.48|259.18|261.47|259.17|261.62|259.32|261.31|259.01|144
1644373800000|2022-02-09 02:30:00|261.48|259.18|260.42|258.12|261.51|259.21|260.42|258.12|250
1644374100000|2022-02-09 02:35:00|260.41|258.11|260.6|258.3|260.86|258.56|260.31|258.01|230
1644374400000|2022-02-09 02:40:00|260.59|258.29|260.52|258.22|260.84|258.54|260.42|258.12|220
1644374700000|2022-02-09 02:45:00|260.51|258.21|260.86|258.56|261.2|258.9|260.51|258.21|205
1644375000000|2022-02-09 02:50:00|260.84|258.54|261.36|259.06|261.37|259.07|260.82|258.52|179
1644375300000|2022-02-09 02:55:00|261.35|259.05|260.85|258.55|261.36|259.06|260.84|258.54|167
1644375600000|2022-02-09 03:00:00|260.84|258.54|261.88|259.58|261.99|259.69|260.72|258.42|265
1644375900000|2022-02-09 03:05:00|261.87|259.57|260.84|258.54|262.03|259.73|260.8|258.5|165
1644376200000|2022-02-09 03:10:00|260.88|258.58|260.68|258.38|261|258.7|260.45|258.15|187
1644376500000|2022-02-09 03:15:00|260.72|258.42|261.2|258.9|261.25|258.95|260.66|258.36|137
1644376800000|2022-02-09 03:20:00|261.1|258.8|261.36|259.06|261.44|259.14|260.9|258.6|154
1644377100000|2022-02-09 03:25:00|261.37|259.07|261.64|259.34|261.8|259.5|261.35|259.05|121
1644377400000|2022-02-09 03:30:00|261.65|259.35|261.67|259.37|262.01|259.71|261.64|259.34|151
1644377700000|2022-02-09 03:35:00|261.68|259.38|261.78|259.48|261.85|259.55|261.45|259.15|148
1644378000000|2022-02-09 03:40:00|261.83|259.53|261.67|259.37|261.95|259.65|261.64|259.34|105
1644378300000|2022-02-09 03:45:00|261.66|259.36|261.55|259.25|261.85|259.55|261.44|259.14|161
1644378600000|2022-02-09 03:50:00|261.6|259.3|261.51|259.21|261.86|259.56|261.29|258.99|161
1644378900000|2022-02-09 03:55:00|261.49|259.19|261.47|259.17|261.54|259.24|261.21|258.91|144
1644379200000|2022-02-09 04:00:00|261.46|259.16|261.79|259.49|261.83|259.53|261.37|259.07|169
1644379500000|2022-02-09 04:05:00|261.78|259.48|262.34|260.04|262.36|260.06|261.73|259.43|133
1644379800000|2022-02-09 04:10:00|262.33|260.03|262.66|260.36|262.66|260.36|262.18|259.88|166
1644380100000|2022-02-09 04:15:00|262.68|260.38|263.33|261.03|263.34|261.04|262.65|260.35|145
1644380400000|2022-02-09 04:20:00|263.32|261.02|263.52|261.22|263.54|261.24|263.18|260.88|175
1644380700000|2022-02-09 04:25:00|263.51|261.21|263.47|261.17|263.68|261.38|263.31|261.01|164
1644381000000|2022-02-09 04:30:00|263.46|261.16|262.95|260.65|263.56|261.26|262.83|260.53|136
1644381300000|2022-02-09 04:35:00|262.9|260.6|263.49|261.19|263.49|261.19|262.86|260.56|126
1644381600000|2022-02-09 04:40:00|263.52|261.22|263.72|261.42|264.02|261.72|263.44|261.14|164
1644381900000|2022-02-09 04:45:00|263.66|261.36|265.17|262.87|265.21|262.91|263.63|261.33|225
1644382200000|2022-02-09 04:50:00|265.16|262.86|265.95|263.65|266.06|263.76|265.09|262.79|289
1644382500000|2022-02-09 04:55:00|265.96|263.66|266.14|263.84|266.42|264.12|265.36|263.06|260
1644382800000|2022-02-09 05:00:00|266.13|263.83|264.84|262.54|266.74|264.44|264.72|262.42|308
1644383100000|2022-02-09 05:05:00|264.93|262.63|264.56|262.26|265.51|263.21|264.56|262.26|263
1644383400000|2022-02-09 05:10:00|264.57|262.27|263.82|261.52|264.57|262.27|263.47|261.17|244
1644383700000|2022-02-09 05:15:00|263.81|261.51|262.59|260.29|264.4|262.1|262.59|260.29|284
1644384000000|2022-02-09 05:20:00|262.6|260.3|263.85|261.55|263.92|261.62|262.57|260.27|183
1644384300000|2022-02-09 05:25:00|263.76|261.46|264.24|261.94|264.36|262.06|263.7|261.4|188
1644384600000|2022-02-09 05:30:00|264.25|261.95|265.9|263.6|265.9|263.6|264.25|261.95|210
1644384900000|2022-02-09 05:35:00|265.91|263.61|266.91|264.61|267|264.7|265.9|263.6|232
1644385200000|2022-02-09 05:40:00|266.92|264.62|267.72|265.42|267.84|265.54|266.32|264.02|297
1644385500000|2022-02-09 05:45:00|267.74|265.44|266.49|264.19|268.08|265.78|266.39|264.09|461
1644385800000|2022-02-09 05:50:00|266.57|264.27|266.49|264.19|266.98|264.68|266.27|263.97|305
1644386100000|2022-02-09 05:55:00|266.48|264.18|266.49|264.19|266.67|264.37|266.27|263.97|278
1644386400000|2022-02-09 06:00:00|266.48|264.18|266.51|264.21|266.57|264.27|265.79|263.49|232
1644386700000|2022-02-09 06:05:00|266.44|264.14|266.53|264.23|266.66|264.36|266.35|264.05|206
1644387000000|2022-02-09 06:10:00|266.54|264.24|266.17|263.87|266.62|264.32|266|263.7|195
1644387300000|2022-02-09 06:15:00|266.16|263.86|266.5|264.2|266.61|264.31|265.78|263.48|215
1644387600000|2022-02-09 06:20:00|266.51|264.21|267.28|264.98|267.3|265|266.39|264.09|215
1644387900000|2022-02-09 06:25:00|267.26|264.96|267.25|264.95|267.72|265.42|267.16|264.86|213
1644388200000|2022-02-09 06:30:00|267.23|264.93|266.92|264.62|267.41|265.11|266.86|264.56|225
1644388500000|2022-02-09 06:35:00|266.85|264.55|266.85|264.55|266.94|264.64|266.62|264.32|169
1644388800000|2022-02-09 06:40:00|266.88|264.58|267.16|264.86|267.37|265.07|266.78|264.48|210
1644389100000|2022-02-09 06:45:00|267.18|264.88|266.62|264.32|267.42|265.12|266.53|264.23|262
1644389400000|2022-02-09 06:50:00|266.67|264.37|266.85|264.55|266.96|264.66|266.5|264.2|163
1644389700000|2022-02-09 06:55:00|266.83|264.53|266.68|264.38|267.04|264.74|266.64|264.34|159
1644390000000|2022-02-09 07:00:00|266.67|264.37|266.55|264.25|266.97|264.67|266.48|264.18|207
1644390300000|2022-02-09 07:05:00|266.53|264.23|266.82|264.52|266.87|264.57|266.48|264.18|113
1644390600000|2022-02-09 07:10:00|266.81|264.51|267.05|264.75|267.4|265.1|266.72|264.42|164
1644390900000|2022-02-09 07:15:00|267.08|264.78|266.51|264.21|267.08|264.78|266.51|264.21|148
1644391200000|2022-02-09 07:20:00|266.5|264.2|265.54|263.24|266.5|264.2|265.51|263.21|225
1644391500000|2022-02-09 07:25:00|265.52|263.22|265.58|263.28|265.83|263.53|265.41|263.11|225
1644391800000|2022-02-09 07:30:00|265.55|263.25|265.26|262.96|265.81|263.51|264.83|262.53|218
1644392100000|2022-02-09 07:35:00|265.27|262.97|265.65|263.35|265.68|263.38|265.11|262.81|156
1644392400000|2022-02-09 07:40:00|265.64|263.34|265.7|263.4|265.91|263.61|265.32|263.02|181
1644392700000|2022-02-09 07:45:00|265.71|263.41|265.92|263.62|266.05|263.75|265.68|263.38|82
1644393000000|2022-02-09 07:50:00|265.91|263.61|266.5|264.2|266.54|264.24|265.84|263.54|150
1644393300000|2022-02-09 07:55:00|266.45|264.15|267.03|264.73|267.67|265.37|266.45|264.15|191
1644393600000|2022-02-09 08:00:00|266.99|264.69|266.74|264.44|267.63|265.33|266.74|264.44|287
1644393900000|2022-02-09 08:05:00|266.75|264.45|266.33|264.03|266.91|264.61|266.33|264.03|287
1644394200000|2022-02-09 08:10:00|266.35|264.05|266.45|264.15|266.48|264.18|265.75|263.45|239
1644394500000|2022-02-09 08:15:00|266.44|264.14|265.03|262.73|266.86|264.56|265|262.7|308
1644394800000|2022-02-09 08:20:00|265|262.7|264.31|262.01|265.45|263.15|264.18|261.88|324
1644395100000|2022-02-09 08:25:00|264.26|261.96|265.02|262.72|265.08|262.78|264.25|261.95|286
1644395400000|2022-02-09 08:30:00|265.01|262.71|264.84|262.54|265.21|262.91|264.25|261.95|273
1644395700000|2022-02-09 08:35:00|264.9|262.6|265.69|263.39|265.86|263.56|264.87|262.57|185
1644396000000|2022-02-09 08:40:00|265.76|263.46|265.83|263.53|265.97|263.67|265.28|262.98|225
1644396300000|2022-02-09 08:45:00|265.89|263.59|266.47|264.17|266.53|264.23|265.72|263.42|165
1644396600000|2022-02-09 08:50:00|266.49|264.19|266.43|264.13|266.56|264.26|266.2|263.9|154
1644396900000|2022-02-09 08:55:00|266.42|264.12|266.2|263.9|266.44|264.14|266.1|263.8|150
1644397200000|2022-02-09 09:00:00|266.21|263.91|266.56|264.26|266.68|264.38|266.21|263.91|196
1644397500000|2022-02-09 09:05:00|266.6|264.3|266.48|264.18|266.64|264.34|266.37|264.07|152
1644397800000|2022-02-09 09:10:00|266.5|264.2|266.53|264.23|266.55|264.25|266.13|263.83|167
1644398100000|2022-02-09 09:15:00|266.52|264.22|266.38|264.08|266.63|264.33|266.32|264.02|192
1644398400000|2022-02-09 09:20:00|266.36|264.06|266.54|264.24|266.59|264.29|266.27|263.97|133
1644398700000|2022-02-09 09:25:00|266.53|264.23|266.73|264.43|266.88|264.58|266.44|264.14|110
1644399000000|2022-02-09 09:30:00|266.74|264.44|265.95|263.65|267.01|264.71|265.93|263.63|205
1644399300000|2022-02-09 09:35:00|265.91|263.61|264.83|262.53|266.3|264|264.73|262.43|238
1644399600000|2022-02-09 09:40:00|264.84|262.54|265.48|263.18|265.59|263.29|264.84|262.54|184
1644399900000|2022-02-09 09:45:00|265.47|263.17|265.44|263.14|265.78|263.48|265.44|263.14|140
1644400200000|2022-02-09 09:50:00|265.46|263.16|264.72|262.42|265.5|263.2|264.63|262.33|226
1644400500000|2022-02-09 09:55:00|264.73|262.43|264.66|262.36|264.93|262.63|264.55|262.25|203
1644400800000|2022-02-09 10:00:00|264.67|262.37|264.6|262.3|264.92|262.62|264.57|262.27|200
1644401100000|2022-02-09 10:05:00|264.54|262.24|265.67|263.37|265.68|263.38|264.5|262.2|189
1644401400000|2022-02-09 10:10:00|265.68|263.38|265.72|263.42|265.84|263.54|265.41|263.11|197
1644401700000|2022-02-09 10:15:00|265.73|263.43|265.28|262.98|265.79|263.49|264.54|262.24|229
1644402000000|2022-02-09 10:20:00|265.32|263.02|265.26|262.96|265.39|263.09|264.84|262.54|201
1644402300000|2022-02-09 10:25:00|265.27|262.97|265.6|263.3|266.01|263.71|265.26|262.96|214
1644402600000|2022-02-09 10:30:00|265.61|263.31|264.91|262.61|265.87|263.57|264.91|262.61|272
1644402900000|2022-02-09 10:35:00|264.93|262.63|265.28|262.98|265.3|263|264.8|262.5|151
1644403200000|2022-02-09 10:40:00|265.29|262.99|264.91|262.61|265.4|263.1|264.81|262.51|156
1644403500000|2022-02-09 10:45:00|264.89|262.59|265.01|262.71|265.04|262.74|264.75|262.45|163
1644403800000|2022-02-09 10:50:00|265.03|262.73|265.44|263.14|265.55|263.25|264.89|262.59|126
1644404100000|2022-02-09 10:55:00|265.38|263.08|265.75|263.45|265.79|263.49|265.28|262.98|158
1644404400000|2022-02-09 11:00:00|265.76|263.46|265.68|263.38|265.96|263.66|265.34|263.04|239
1644404700000|2022-02-09 11:05:00|265.69|263.39|264.79|262.49|265.83|263.53|264.72|262.42|259
1644405000000|2022-02-09 11:10:00|264.84|262.54|265.47|263.17|265.59|263.29|264.77|262.47|181
1644405300000|2022-02-09 11:15:00|265.48|263.18|265.65|263.35|265.68|263.38|265.26|262.96|164
1644405600000|2022-02-09 11:20:00|265.77|263.47|265.41|263.11|265.85|263.55|265.34|263.04|198
1644405900000|2022-02-09 11:25:00|265.42|263.12|265.92|263.62|266|263.7|264.95|262.65|208
1644406200000|2022-02-09 11:30:00|265.93|263.63|266.04|263.74|266.05|263.75|265.68|263.38|217
1644406500000|2022-02-09 11:35:00|266.1|263.8|265.79|263.49|266.1|263.8|265.51|263.21|203
1644406800000|2022-02-09 11:40:00|265.78|263.48|265.66|263.36|265.94|263.64|265.63|263.33|93
1644407100000|2022-02-09 11:45:00|265.67|263.37|266.37|264.07|266.49|264.19|265.64|263.34|230
1644407400000|2022-02-09 11:50:00|266.34|264.04|266.47|264.17|266.79|264.49|266.34|264.04|269
1644407700000|2022-02-09 11:55:00|266.48|264.18|266.58|264.28|266.75|264.45|266.35|264.05|226
1644408000000|2022-02-09 12:00:00|266.56|264.26|266.66|264.36|266.7|264.4|266.13|263.83|228
1644408300000|2022-02-09 12:05:00|266.65|264.35|266.21|263.91|266.71|264.41|265.63|263.33|261
1644408600000|2022-02-09 12:10:00|266.2|263.9|266.68|264.38|266.71|264.41|266.07|263.77|157
1644408900000|2022-02-09 12:15:00|266.7|264.4|266.81|264.51|267.19|264.89|266.45|264.15|219
1644409200000|2022-02-09 12:20:00|266.85|264.55|266.56|264.26|266.87|264.57|266.36|264.06|186
1644409500000|2022-02-09 12:25:00|266.55|264.25|266.51|264.21|266.71|264.41|266.36|264.06|220
1644409800000|2022-02-09 12:30:00|266.52|264.22|267.36|265.06|267.4|265.1|266.38|264.08|265
1644410100000|2022-02-09 12:35:00|267.35|265.05|267.74|265.44|267.88|265.58|267.35|265.05|297
1644410400000|2022-02-09 12:40:00|267.78|265.48|268.55|266.25|268.64|266.34|267.77|265.47|381
1644410700000|2022-02-09 12:45:00|268.56|266.26|267.65|265.35|268.63|266.33|267.55|265.25|374
1644411000000|2022-02-09 12:50:00|267.69|265.39|267.51|265.21|267.93|265.63|267.39|265.09|268
1644411300000|2022-02-09 12:55:00|267.59|265.29|267.77|265.47|267.83|265.53|267.29|264.99|266
1644411600000|2022-02-09 13:00:00|267.78|265.48|267.6|265.3|267.91|265.61|267.27|264.97|279
1644411900000|2022-02-09 13:05:00|267.59|265.29|268.34|266.04|268.4|266.1|267.53|265.23|198
1644412200000|2022-02-09 13:10:00|268.4|266.1|268.4|266.1|269.34|267.04|268.26|265.96|425
1644412500000|2022-02-09 13:15:00|268.44|266.14|268.29|265.99|268.92|266.62|267.91|265.61|352
1644412800000|2022-02-09 13:20:00|268.27|265.97|268.38|266.08|268.68|266.38|268.25|265.95|269
1644413100000|2022-02-09 13:25:00|268.39|266.09|268.17|265.87|268.39|266.09|267.81|265.51|229
1644413400000|2022-02-09 13:30:00|268.14|265.84|267.94|265.64|268.18|265.88|267.53|265.23|294
1644413700000|2022-02-09 13:35:00|267.99|265.69|268.36|266.06|268.38|266.08|267.99|265.69|211
1644414000000|2022-02-09 13:40:00|268.37|266.07|268.47|266.17|268.48|266.18|267.87|265.57|168
1644414300000|2022-02-09 13:45:00|268.48|266.18|268.04|265.74|268.49|266.19|268.04|265.74|159
1644414600000|2022-02-09 13:50:00|268.07|265.77|267.7|265.4|268.07|265.77|267.54|265.24|177
1644414900000|2022-02-09 13:55:00|267.69|265.39|266.55|264.25|267.77|265.47|266.15|263.85|306
1644415200000|2022-02-09 14:00:00|266.56|264.26|266.13|263.83|266.9|264.6|265.47|263.17|279
1644415500000|2022-02-09 14:05:00|266.17|263.87|266.46|264.16|266.46|264.16|265.54|263.24|235
1644415800000|2022-02-09 14:10:00|266.45|264.15|266.52|264.22|266.91|264.61|266.39|264.09|155
1644416100000|2022-02-09 14:15:00|266.5|264.2|266.67|264.37|266.96|264.66|266.41|264.11|160
1644416400000|2022-02-09 14:20:00|266.68|264.38|267.44|265.14|267.45|265.15|266.6|264.3|151
1644416700000|2022-02-09 14:25:00|267.41|265.11|267.32|265.02|267.73|265.43|267.29|264.99|183
1644417000000|2022-02-09 14:30:00|267.33|265.03|268.13|265.83|268.28|265.98|267.17|264.87|291
1644417300000|2022-02-09 14:35:00|268.15|265.85|268.2|265.9|268.44|266.14|267.77|265.47|245
1644417600000|2022-02-09 14:40:00|268.19|265.89|268.19|265.89|268.75|266.45|267.8|265.5|326
1644417900000|2022-02-09 14:45:00|268.18|265.88|268.57|266.27|268.65|266.35|268.04|265.74|343
1644418200000|2022-02-09 14:50:00|268.55|266.25|267.85|265.55|268.58|266.28|267.62|265.32|255
1644418500000|2022-02-09 14:55:00|267.84|265.54|267.86|265.56|268.03|265.73|267.71|265.41|273
1644418800000|2022-02-09 15:00:00|267.87|265.57|268.2|265.9|268.3|266|267.72|265.42|262
1644419100000|2022-02-09 15:05:00|268.18|265.88|268.76|266.46|268.8|266.5|268.17|265.87|200
1644419400000|2022-02-09 15:10:00|268.78|266.48|267.77|265.47|268.92|266.62|267.67|265.37|334
1644419700000|2022-02-09 15:15:00|267.79|265.49|267.88|265.58|268.36|266.06|267.13|264.83|340
1644420000000|2022-02-09 15:20:00|267.89|265.59|268.6|266.3|268.88|266.58|267.87|265.57|265
1644420300000|2022-02-09 15:25:00|268.58|266.28|268.33|266.03|268.9|266.6|268.25|265.95|288
1644420600000|2022-02-09 15:30:00|268.34|266.04|268.28|265.98|268.42|266.12|268.07|265.77|243
1644420900000|2022-02-09 15:35:00|268.24|265.94|267.57|265.27|268.28|265.98|267.42|265.12|215
1644421200000|2022-02-09 15:40:00|267.55|265.25|267.38|265.08|267.68|265.38|267.27|264.97|184
1644421500000|2022-02-09 15:45:00|267.4|265.1|267.6|265.3|267.69|265.39|267.28|264.98|216
1644421800000|2022-02-09 15:50:00|267.61|265.31|267.25|264.95|267.66|265.36|267.18|264.88|192
1644422100000|2022-02-09 15:55:00|267.27|264.97|267.52|265.22|267.57|265.27|267.21|264.91|183
1644422400000|2022-02-09 16:00:00|267.51|265.21|268.26|265.96|268.27|265.97|266.42|264.12|375
1644422700000|2022-02-09 16:05:00|268.3|266|268.21|265.91|268.42|266.12|267.82|265.52|309
1644423000000|2022-02-09 16:10:00|268.16|265.86|267.42|265.12|268.17|265.87|267.3|265|246
1644423300000|2022-02-09 16:15:00|267.4|265.1|267.7|265.4|267.72|265.42|267.37|265.07|228
1644423600000|2022-02-09 16:20:00|267.75|265.45|267.87|265.57|267.92|265.62|267.69|265.39|124
1644423900000|2022-02-09 16:25:00|267.89|265.59|268.06|265.76|268.29|265.99|267.79|265.49|185
1644424200000|2022-02-09 16:30:00|268.11|265.81|268.22|265.92|268.22|265.92|267.64|265.34|234
1644424500000|2022-02-09 16:35:00|268.2|265.9|268|265.7|268.38|266.08|267.85|265.55|194
1644424800000|2022-02-09 16:40:00|267.95|265.65|268.34|266.04|268.35|266.05|267.92|265.62|151
1644425100000|2022-02-09 16:45:00|268.35|266.05|268.76|266.46|268.78|266.48|268.3|266|185
1644425400000|2022-02-09 16:50:00|268.75|266.45|268.41|266.11|268.81|266.51|268.37|266.07|191
1644425700000|2022-02-09 16:55:00|268.39|266.09|268.42|266.12|268.73|266.43|268.27|265.97|188
1644426000000|2022-02-09 17:00:00|268.43|266.13|268.62|266.32|268.73|266.43|268.37|266.07|251
1644426300000|2022-02-09 17:05:00|268.7|266.4|267.84|265.54|268.7|266.4|267.51|265.21|245
1644426600000|2022-02-09 17:10:00|267.85|265.55|268.17|265.87|268.23|265.93|267.55|265.25|154
1644426900000|2022-02-09 17:15:00|268.24|265.94|268.05|265.75|268.42|266.12|267.63|265.33|181
1644427200000|2022-02-09 17:20:00|268|265.7|267.64|265.34|268|265.7|267.53|265.23|159
1644427500000|2022-02-09 17:25:00|267.69|265.39|267.38|265.08|267.73|265.43|267.23|264.93|145
1644427800000|2022-02-09 17:30:00|267.35|265.05|267.5|265.2|267.64|265.34|266.8|264.5|211
1644428100000|2022-02-09 17:35:00|267.6|265.3|267.67|265.37|267.77|265.47|267.38|265.08|135
1644428400000|2022-02-09 17:40:00|267.69|265.39|267.74|265.44|268.1|265.8|267.52|265.22|201
1644428700000|2022-02-09 17:45:00|267.73|265.43|267.74|265.44|267.92|265.62|267.58|265.28|94
1644429000000|2022-02-09 17:50:00|267.73|265.43|267.39|265.09|267.79|265.49|267.31|265.01|211
1644429300000|2022-02-09 17:55:00|267.4|265.1|267.53|265.23|267.56|265.26|267.22|264.92|182
1644429600000|2022-02-09 18:00:00|267.52|265.22|267.63|265.33|267.76|265.46|267.3|265|167
1644429900000|2022-02-09 18:05:00|267.61|265.31|267.44|265.14|267.65|265.35|267.25|264.95|146
1644430200000|2022-02-09 18:10:00|267.43|265.13|267.24|264.94|267.43|265.13|267.21|264.91|142
1644430500000|2022-02-09 18:15:00|267.21|264.91|267.53|265.23|267.6|265.3|267.19|264.89|153
1644430800000|2022-02-09 18:20:00|267.48|265.18|266.73|264.43|267.52|265.22|266.73|264.43|130
1644431100000|2022-02-09 18:25:00|266.74|264.44|267.34|265.04|267.39|265.09|266.71|264.41|129
1644431400000|2022-02-09 18:30:00|267.33|265.03|267.23|264.93|267.49|265.19|267.17|264.87|144
1644431700000|2022-02-09 18:35:00|267.19|264.89|267.44|265.14|267.61|265.31|267.06|264.76|145
1644432000000|2022-02-09 18:40:00|267.42|265.12|267.69|265.39|267.77|265.47|267.31|265.01|131
1644432300000|2022-02-09 18:45:00|267.66|265.36|267.72|265.42|267.77|265.47|267.39|265.09|131
1644432600000|2022-02-09 18:50:00|267.73|265.43|267.53|265.23|267.73|265.43|267.41|265.11|134
1644432900000|2022-02-09 18:55:00|267.51|265.21|267.95|265.65|268|265.7|267.5|265.2|187
1644433200000|2022-02-09 19:00:00|267.96|265.66|268.59|266.29|268.87|266.57|267.82|265.52|238
1644433500000|2022-02-09 19:05:00|268.58|266.28|268.56|266.26|269.28|266.98|268.43|266.13|355
1644433800000|2022-02-09 19:10:00|268.57|266.27|268.36|266.06|268.6|266.3|268.15|265.85|274
1644434100000|2022-02-09 19:15:00|268.31|266.01|268.11|265.81|268.37|266.07|267.75|265.45|241
1644434400000|2022-02-09 19:20:00|268.1|265.8|268.38|266.08|268.49|266.19|268.06|265.76|218
1644434700000|2022-02-09 19:25:00|268.42|266.12|270.1|267.8|270.12|267.82|268.23|265.93|233
1644435000000|2022-02-09 19:30:00|270.05|267.75|270.36|268.06|270.84|268.54|270.05|267.75|364
1644435300000|2022-02-09 19:35:00|270.35|268.05|270.46|268.16|270.79|268.49|270.22|267.92|412
1644435600000|2022-02-09 19:40:00|270.42|268.12|270.59|268.29|270.62|268.32|270.29|267.99|261
1644435900000|2022-02-09 19:45:00|270.47|268.17|270.74|268.44|270.81|268.51|270.44|268.14|224
1644436200000|2022-02-09 19:50:00|270.77|268.47|270.68|268.38|270.88|268.58|270.55|268.25|198
1644436500000|2022-02-09 19:55:00|270.71|268.41|270.66|268.36|270.74|268.44|270.43|268.13|179
1644436800000|2022-02-09 20:00:00|270.67|268.37|270.55|268.25|270.8|268.5|270.46|268.16|182
1644437100000|2022-02-09 20:05:00|270.56|268.26|270.75|268.45|270.77|268.47|270.39|268.09|205
1644437400000|2022-02-09 20:10:00|270.69|268.39|269.88|267.58|270.71|268.41|269.86|267.56|177
1644437700000|2022-02-09 20:15:00|269.87|267.57|269.82|267.52|269.93|267.63|269.62|267.32|201
1644438000000|2022-02-09 20:20:00|269.85|267.55|270.45|268.15|270.46|268.16|269.69|267.39|130
1644438300000|2022-02-09 20:25:00|270.37|268.07|270.46|268.16|270.59|268.29|269.94|267.64|157
1644438600000|2022-02-09 20:30:00|270.49|268.19|270.77|268.47|270.8|268.5|270.45|268.15|185
1644438900000|2022-02-09 20:35:00|270.76|268.46|270.75|268.45|271.01|268.71|270.65|268.35|260
1644439200000|2022-02-09 20:40:00|270.79|268.49|270.6|268.3|270.88|268.58|270.38|268.08|242
1644439500000|2022-02-09 20:45:00|270.66|268.36|270.83|268.53|270.96|268.66|270.53|268.23|291
1644439800000|2022-02-09 20:50:00|270.77|268.47|270.84|268.54|271|268.7|270.58|268.28|232
1644440100000|2022-02-09 20:55:00|270.83|268.53|270.9|268.6|270.97|268.67|270.56|268.26|192
1644440400000|2022-02-09 21:00:00|270.89|268.59|270.58|268.28|271.19|268.89|270.43|268.13|297
1644440700000|2022-02-09 21:05:00|270.59|268.29|270.63|268.33|270.98|268.68|270.42|268.12|153
1644441000000|2022-02-09 21:10:00|270.62|268.32|270.54|268.24|270.68|268.38|270.4|268.1|149
1644441300000|2022-02-09 21:15:00|270.55|268.25|270.45|268.15|270.73|268.43|270.33|268.03|166
1644441600000|2022-02-09 21:20:00|270.46|268.16|270.34|268.04|270.52|268.22|270.15|267.85|137
1644441900000|2022-02-09 21:25:00|270.24|267.94|269.83|267.53|270.35|268.05|269.83|267.53|103
1644442200000|2022-02-09 21:30:00|269.87|267.57|269.65|267.35|270.19|267.89|269.6|267.3|104
1644442500000|2022-02-09 21:35:00|269.72|267.42|269.91|267.61|269.92|267.62|269.65|267.35|94
1644442800000|2022-02-09 21:40:00|269.86|267.56|270.04|267.74|270.08|267.78|269.75|267.45|54
1644443100000|2022-02-09 21:45:00|270.09|267.79|269.92|267.62|270.12|267.82|269.77|267.47|102
1644443400000|2022-02-09 21:50:00|269.93|267.63|269.75|267.45|270.09|267.79|269.67|267.37|95
1644443700000|2022-02-09 21:55:00|269.7|267.4|269.49|267.19|269.83|267.53|269.42|267.12|185
1644444000000|2022-02-09 22:00:00|269.48|267.18|269.51|267.21|269.71|267.41|269.48|267.18|150
1644444300000|2022-02-09 22:05:00|269.53|267.23|269.67|267.37|269.78|267.48|269.51|267.21|60
1644444600000|2022-02-09 22:10:00|269.71|267.41|269.29|266.99|269.88|267.58|269.22|266.92|234
1644444900000|2022-02-09 22:15:00|269.3|267|269.55|267.25|269.81|267.51|269.21|266.91|480
1644445200000|2022-02-09 22:20:00|269.56|267.26|268.86|266.56|269.7|267.4|268.76|266.46|311
1644445500000|2022-02-09 22:25:00|268.85|266.55|268.78|266.48|269.02|266.72|268.7|266.4|112
1644445800000|2022-02-09 22:30:00|268.77|266.47|268.9|266.6|269|266.7|268.7|266.4|138
1644446100000|2022-02-09 22:35:00|269.02|266.72|269.61|267.31|269.64|267.34|268.8|266.5|88
1644446400000|2022-02-09 22:40:00|269.45|267.15|269.69|267.39|269.76|267.46|269.41|267.11|100
1644446700000|2022-02-09 22:45:00|269.63|267.33|269.73|267.43|269.73|267.43|269.46|267.16|126
1644447000000|2022-02-09 22:50:00|269.7|267.4|269.8|267.5|269.86|267.56|269.5|267.2|184
1644447300000|2022-02-09 22:55:00|269.83|267.53|270.46|268.16|270.56|268.26|269.79|267.49|74
1644447600000|2022-02-09 23:00:00|270.42|268.12|270.47|268.17|270.51|268.21|270.28|267.98|123
1644447900000|2022-02-09 23:05:00|270.53|268.23|270.54|268.24|270.7|268.4|270.35|268.05|154
1644448200000|2022-02-09 23:10:00|270.49|268.19|270.42|268.12|270.66|268.36|270.23|267.93|174
1644448500000|2022-02-09 23:15:00|270.43|268.13|270.37|268.07|270.48|268.18|269.77|267.47|172
1644448800000|2022-02-09 23:20:00|270.38|268.08|269.5|267.2|270.38|268.08|269.42|267.12|207
1644449100000|2022-02-09 23:25:00|269.6|267.3|269.35|267.05|269.68|267.38|268.98|266.68|207
1644449400000|2022-02-09 23:30:00|269.36|267.06|269.67|267.37|269.73|267.43|269.29|266.99|176
1644449700000|2022-02-09 23:35:00|269.59|267.29|269.36|267.06|269.69|267.39|269.25|266.95|133
1644450000000|2022-02-09 23:40:00|269.37|267.07|268.75|266.45|269.61|267.31|268.65|266.35|183
1644450300000|2022-02-09 23:45:00|268.8|266.5|268.79|266.49|268.92|266.62|268.66|266.36|156
1644450600000|2022-02-09 23:50:00|268.78|266.48|267.95|265.65|268.86|266.56|267.79|265.49|187
1644450900000|2022-02-09 23:55:00|268.03|265.73|268.25|265.95|268.26|265.96|267.36|265.06|285
1644451200000|2022-02-10 00:00:00|268.27|265.97|267.54|265.24|268.49|266.19|267.39|265.09|250
1644451500000|2022-02-10 00:05:00|267.53|265.23|266.85|264.55|267.58|265.28|266.72|264.42|237
1644451800000|2022-02-10 00:10:00|266.9|264.6|267.35|265.05|267.82|265.52|266.75|264.45|205
1644452100000|2022-02-10 00:15:00|267.34|265.04|266.69|264.39|267.57|265.27|266.45|264.15|341
1644452400000|2022-02-10 00:20:00|266.86|264.56|266.83|264.53|267.74|265.44|266.7|264.4|212
1644452700000|2022-02-10 00:25:00|266.84|264.54|267.78|265.48|267.82|265.52|266.72|264.42|177
1644453000000|2022-02-10 00:30:00|267.77|265.47|267.71|265.41|268|265.7|267.51|265.21|183
1644453300000|2022-02-10 00:35:00|267.78|265.48|267.87|265.57|267.88|265.58|267.55|265.25|188
1644453600000|2022-02-10 00:40:00|267.92|265.62|268.38|266.08|268.6|266.3|267.88|265.58|203
1644453900000|2022-02-10 00:45:00|268.39|266.09|268.4|266.1|268.5|266.2|267.8|265.5|145
1644454200000|2022-02-10 00:50:00|268.34|266.04|268.07|265.77|268.54|266.24|267.98|265.68|144
1644454500000|2022-02-10 00:55:00|268.03|265.73|268.46|266.16|268.54|266.24|267.77|265.47|168
1644454800000|2022-02-10 01:00:00|268.47|266.17|268.46|266.16|268.53|266.23|267.9|265.6|163
1644455100000|2022-02-10 01:05:00|268.48|266.18|268.51|266.21|268.64|266.34|268.39|266.09|139
1644455400000|2022-02-10 01:10:00|268.52|266.22|268.44|266.14|268.65|266.35|268.38|266.08|124
1644455700000|2022-02-10 01:15:00|268.42|266.12|267.83|265.53|268.46|266.16|267.8|265.5|135
1644456000000|2022-02-10 01:20:00|267.85|265.55|268.49|266.19|268.49|266.19|267.8|265.5|142
1644456300000|2022-02-10 01:25:00|268.42|266.12|267.76|265.46|268.49|266.19|267.73|265.43|186
1644456600000|2022-02-10 01:30:00|267.78|265.48|268.41|266.11|268.57|266.27|267.58|265.28|273
1644456900000|2022-02-10 01:35:00|268.46|266.16|268.58|266.28|268.7|266.4|268.4|266.1|133
1644457200000|2022-02-10 01:40:00|268.57|266.27|268.82|266.52|269.02|266.72|268.57|266.27|159
1644457500000|2022-02-10 01:45:00|268.84|266.54|268.87|266.57|269.11|266.81|268.82|266.52|176
1644457800000|2022-02-10 01:50:00|268.88|266.58|268.85|266.55|268.95|266.65|268.57|266.27|142
1644458100000|2022-02-10 01:55:00|268.9|266.6|269.92|267.62|269.92|267.62|268.9|266.6|184
1644458400000|2022-02-10 02:00:00|269.91|267.61|269.85|267.55|270.16|267.86|269.74|267.44|147
1644458700000|2022-02-10 02:05:00|269.8|267.5|270.89|268.59|271.27|268.97|269.75|267.45|227
1644459000000|2022-02-10 02:10:00|270.88|268.58|271.02|268.72|271.11|268.81|270.56|268.26|129
1644459300000|2022-02-10 02:15:00|271.03|268.73|270.83|268.53|271.25|268.95|270.77|268.47|171
1644459600000|2022-02-10 02:20:00|270.81|268.51|271.49|269.19|271.53|269.23|270.77|268.47|153
1644459900000|2022-02-10 02:25:00|271.51|269.21|271.39|269.09|271.55|269.25|271.12|268.82|134
1644460200000|2022-02-10 02:30:00|271.35|269.05|270.48|268.18|271.42|269.12|270.44|268.14|175
1644460500000|2022-02-10 02:35:00|270.5|268.2|270.48|268.18|270.55|268.25|270.3|268|137
1644460800000|2022-02-10 02:40:00|270.47|268.17|270.52|268.22|270.78|268.48|270.33|268.03|146
1644461100000|2022-02-10 02:45:00|270.51|268.21|268.93|266.63|270.64|268.34|268.72|266.42|263
1644461400000|2022-02-10 02:50:00|268.82|266.52|268.9|266.6|269.56|267.26|268.48|266.18|251
1644461700000|2022-02-10 02:55:00|268.93|266.63|266.81|264.51|269.06|266.76|266.81|264.51|320
1644462000000|2022-02-10 03:00:00|266.84|264.54|266.42|264.12|267.53|265.23|265.87|263.57|367
1644462300000|2022-02-10 03:05:00|266.43|264.13|266.51|264.21|266.58|264.28|265.72|263.42|341
1644462600000|2022-02-10 03:10:00|266.43|264.13|266.72|264.42|266.99|264.69|266.43|264.13|266
1644462900000|2022-02-10 03:15:00|266.61|264.31|267.36|265.06|267.37|265.07|266.51|264.21|228
1644463200000|2022-02-10 03:20:00|267.37|265.07|267.46|265.16|267.54|265.24|267.16|264.86|202
1644463500000|2022-02-10 03:25:00|267.44|265.14|267.34|265.04|267.54|265.24|266.63|264.33|252
1644463800000|2022-02-10 03:30:00|267.31|265.01|267.46|265.16|267.47|265.17|266.81|264.51|163
1644464100000|2022-02-10 03:35:00|267.47|265.17|267.51|265.21|267.55|265.25|267.11|264.81|125
1644464400000|2022-02-10 03:40:00|267.5|265.2|266.71|264.41|267.5|265.2|266.65|264.35|195
1644464700000|2022-02-10 03:45:00|266.69|264.39|266.7|264.4|266.85|264.55|266.5|264.2|149
1644465000000|2022-02-10 03:50:00|266.68|264.38|266.82|264.52|266.93|264.63|266.64|264.34|132
1644465300000|2022-02-10 03:55:00|266.83|264.53|267.31|265.01|267.43|265.13|266.8|264.5|104
1644465600000|2022-02-10 04:00:00|267.35|265.05|266.79|264.49|267.6|265.3|266.71|264.41|187
1644465900000|2022-02-10 04:05:00|266.77|264.47|267.55|265.25|267.6|265.3|266.73|264.43|149
1644466200000|2022-02-10 04:10:00|267.56|265.26|267.59|265.29|267.64|265.34|267.39|265.09|162
1644466500000|2022-02-10 04:15:00|267.6|265.3|267.35|265.05|267.68|265.38|267.22|264.92|161
1644466800000|2022-02-10 04:20:00|267.34|265.04|267.58|265.28|267.82|265.52|267.28|264.98|150
1644467100000|2022-02-10 04:25:00|267.6|265.3|267.6|265.3|267.77|265.47|267.44|265.14|127
1644467400000|2022-02-10 04:30:00|267.64|265.34|267.86|265.56|268.65|266.35|267.58|265.28|170
1644467700000|2022-02-10 04:35:00|267.85|265.55|267.45|265.15|268.4|266.1|267.3|265|244
1644468000000|2022-02-10 04:40:00|267.4|265.1|266.39|264.09|267.49|265.19|266.38|264.08|209
1644468300000|2022-02-10 04:45:00|266.43|264.13|266.45|264.15|266.78|264.48|266.25|263.95|298
1644468600000|2022-02-10 04:50:00|266.47|264.17|266.71|264.41|266.87|264.57|266.24|263.94|289
1644468900000|2022-02-10 04:55:00|266.72|264.42|267.51|265.21|267.62|265.32|266.65|264.35|190
1644469200000|2022-02-10 05:00:00|267.45|265.15|266.83|264.53|267.45|265.15|266.76|264.46|163
1644469500000|2022-02-10 05:05:00|266.82|264.52|266.86|264.56|266.89|264.59|266.61|264.31|178
1644469800000|2022-02-10 05:10:00|266.79|264.49|267.34|265.04|267.35|265.05|266.72|264.42|98
1644470100000|2022-02-10 05:15:00|267.36|265.06|266.86|264.56|267.48|265.18|266.78|264.48|179
1644470400000|2022-02-10 05:20:00|266.87|264.57|267.12|264.82|267.25|264.95|266.75|264.45|182
1644470700000|2022-02-10 05:25:00|267.11|264.81|267.44|265.14|267.48|265.18|267.1|264.8|131
1644471000000|2022-02-10 05:30:00|267.42|265.12|266.65|264.35|267.42|265.12|266.55|264.25|151
1644471300000|2022-02-10 05:35:00|266.64|264.34|266.63|264.33|266.77|264.47|266.38|264.08|223
1644471600000|2022-02-10 05:40:00|266.64|264.34|266.84|264.54|266.95|264.65|266.57|264.27|162
1644471900000|2022-02-10 05:45:00|266.82|264.52|266.75|264.45|267.01|264.71|266.59|264.29|189
1644472200000|2022-02-10 05:50:00|266.57|264.27|266.64|264.34|266.94|264.64|266.51|264.21|212
1644472500000|2022-02-10 05:55:00|266.59|264.29|266.78|264.48|266.9|264.6|266.58|264.28|192
1644472800000|2022-02-10 06:00:00|266.79|264.49|266.96|264.66|267.12|264.82|266.52|264.22|210
1644473100000|2022-02-10 06:05:00|267|264.7|266.78|264.48|267.38|265.08|266.6|264.3|146
1644473400000|2022-02-10 06:10:00|266.77|264.47|266.52|264.22|266.86|264.56|266.29|263.99|207
1644473700000|2022-02-10 06:15:00|266.43|264.13|266.32|264.02|266.53|264.23|266.27|263.97|135
1644474000000|2022-02-10 06:20:00|266.25|263.95|266.45|264.15|266.46|264.16|265.8|263.5|104
1644474300000|2022-02-10 06:25:00|266.37|264.07|265.96|263.66|266.48|264.18|265.82|263.52|151
1644474600000|2022-02-10 06:30:00|265.95|263.65|266.54|264.24|266.56|264.26|265.82|263.52|135
1644474900000|2022-02-10 06:35:00|266.53|264.23|266.93|264.63|267.01|264.71|266.43|264.13|147
1644475200000|2022-02-10 06:40:00|266.9|264.6|267.26|264.96|267.38|265.08|266.9|264.6|142
1644475500000|2022-02-10 06:45:00|267.2|264.9|267.37|265.07|267.42|265.12|266.85|264.55|163
1644475800000|2022-02-10 06:50:00|267.39|265.09|266.91|264.61|267.43|265.13|266.8|264.5|142
1644476100000|2022-02-10 06:55:00|266.92|264.62|266.59|264.29|267.21|264.91|266.54|264.24|145
1644476400000|2022-02-10 07:00:00|266.6|264.3|267.33|265.03|267.33|265.03|266.59|264.29|171
1644476700000|2022-02-10 07:05:00|267.32|265.02|267.48|265.18|267.75|265.45|267.25|264.95|168
1644477000000|2022-02-10 07:10:00|267.43|265.13|267.54|265.24|267.71|265.41|267.42|265.12|126
1644477300000|2022-02-10 07:15:00|267.53|265.23|267.23|264.93|267.61|265.31|267.23|264.93|136
1644477600000|2022-02-10 07:20:00|267.16|264.86|267.56|265.26|267.61|265.31|267.16|264.86|149
1644477900000|2022-02-10 07:25:00|267.55|265.25|267.53|265.23|267.63|265.33|267.4|265.1|77
1644478200000|2022-02-10 07:30:00|267.54|265.24|267.55|265.25|267.69|265.39|267.41|265.11|113
1644478500000|2022-02-10 07:35:00|267.54|265.24|267.46|265.16|267.57|265.27|267.21|264.91|123
1644478800000|2022-02-10 07:40:00|267.49|265.19|267.51|265.21|267.56|265.26|267.32|265.02|115
1644479100000|2022-02-10 07:45:00|267.49|265.19|267.62|265.32|267.7|265.4|267.4|265.1|99
1644479400000|2022-02-10 07:50:00|267.67|265.37|267.88|265.58|268.35|266.05|267.66|265.36|141
1644479700000|2022-02-10 07:55:00|267.89|265.59|268.04|265.74|268.31|266.01|267.84|265.54|150
1644480000000|2022-02-10 08:00:00|268.01|265.71|267.92|265.62|268.42|266.12|267.7|265.4|210
1644480300000|2022-02-10 08:05:00|267.91|265.61|268.23|265.93|268.35|266.05|267.8|265.5|136
1644480600000|2022-02-10 08:10:00|268.19|265.89|268.6|266.3|268.78|266.48|268.19|265.89|198
1644480900000|2022-02-10 08:15:00|268.61|266.31|268.54|266.24|268.74|266.44|268.36|266.06|225
1644481200000|2022-02-10 08:20:00|268.58|266.28|268.69|266.39|268.85|266.55|268.49|266.19|133
1644481500000|2022-02-10 08:25:00|268.76|266.46|268.77|266.47|268.99|266.69|268.49|266.19|123
1644481800000|2022-02-10 08:30:00|268.78|266.48|268.76|266.46|269.07|266.77|268.62|266.32|182
1644482100000|2022-02-10 08:35:00|268.75|266.45|268.94|266.64|269|266.7|268.65|266.35|127
1644482400000|2022-02-10 08:40:00|269.03|266.73|268.62|266.32|269.06|266.76|268.6|266.3|131
1644482700000|2022-02-10 08:45:00|268.67|266.37|268.84|266.54|268.98|266.68|268.64|266.34|162
1644483000000|2022-02-10 08:50:00|268.82|266.52|269.1|266.8|269.11|266.81|268.79|266.49|122
1644483300000|2022-02-10 08:55:00|269.17|266.87|269.49|267.19|269.5|267.2|269.17|266.87|116
1644483600000|2022-02-10 09:00:00|269.5|267.2|269.45|267.15|269.63|267.33|269.24|266.94|164
1644483900000|2022-02-10 09:05:00|269.46|267.16|268.57|266.27|269.46|267.16|268.57|266.27|150
1644484200000|2022-02-10 09:10:00|268.55|266.25|268.57|266.27|268.76|266.46|268.49|266.19|306
1644484500000|2022-02-10 09:15:00|268.53|266.23|268.77|266.47|269.04|266.74|268.53|266.23|180
1644484800000|2022-02-10 09:20:00|268.76|266.46|269.29|266.99|269.43|267.13|268.73|266.43|183
1644485100000|2022-02-10 09:25:00|269.21|266.91|269.25|266.95|269.46|267.16|269.12|266.82|169
1644485400000|2022-02-10 09:30:00|269.14|266.84|268.97|266.67|269.31|267.01|268.87|266.57|115
1644485700000|2022-02-10 09:35:00|268.96|266.66|268.8|266.5|269.06|266.76|268.77|266.47|154
1644486000000|2022-02-10 09:40:00|268.84|266.54|269.32|267.02|269.39|267.09|268.66|266.36|137
1644486300000|2022-02-10 09:45:00|269.33|267.03|269.55|267.25|269.62|267.32|269.14|266.84|131
1644486600000|2022-02-10 09:50:00|269.63|267.33|269.62|267.32|269.77|267.47|269.55|267.25|77
1644486900000|2022-02-10 09:55:00|269.58|267.28|269.7|267.4|269.74|267.44|269.52|267.22|59
1644487200000|2022-02-10 10:00:00|269.74|267.44|269.68|267.38|269.98|267.68|269.43|267.13|223
1644487500000|2022-02-10 10:05:00|269.74|267.44|270.07|267.77|270.31|268.01|269.63|267.33|283
1644487800000|2022-02-10 10:10:00|270.1|267.8|270.48|268.18|270.74|268.44|269.9|267.6|245
1644488100000|2022-02-10 10:15:00|270.49|268.19|270.3|268|270.75|268.45|270.11|267.81|299
1644488400000|2022-02-10 10:20:00|270.31|268.01|270.41|268.11|270.54|268.24|270.2|267.9|171
1644488700000|2022-02-10 10:25:00|270.49|268.19|270.61|268.31|270.84|268.54|270.48|268.18|262
1644489000000|2022-02-10 10:30:00|270.6|268.3|270.61|268.31|270.73|268.43|270.47|268.17|180
1644489300000|2022-02-10 10:35:00|270.63|268.33|270.85|268.55|270.88|268.58|270.62|268.32|154
1644489600000|2022-02-10 10:40:00|270.9|268.6|270.83|268.53|270.93|268.63|270.59|268.29|169
1644489900000|2022-02-10 10:45:00|270.81|268.51|270.39|268.09|270.87|268.57|270.27|267.97|221
1644490200000|2022-02-10 10:50:00|270.4|268.1|270.49|268.19|270.57|268.27|270.28|267.98|189
1644490500000|2022-02-10 10:55:00|270.48|268.18|270.73|268.43|270.81|268.51|270.4|268.1|135
1644490800000|2022-02-10 11:00:00|270.75|268.45|270.55|268.25|270.8|268.5|270.43|268.13|235
1644491100000|2022-02-10 11:05:00|270.57|268.27|270.85|268.55|270.92|268.62|270.44|268.14|206
1644491400000|2022-02-10 11:10:00|270.84|268.54|273.08|270.78|273.11|270.81|270.82|268.52|226
1644491700000|2022-02-10 11:15:00|273.09|270.79|272.89|270.59|273.65|271.35|272.46|270.16|325
1644492000000|2022-02-10 11:20:00|272.9|270.6|273.49|271.19|273.71|271.41|272.8|270.5|215
1644492300000|2022-02-10 11:25:00|273.48|271.18|273.54|271.24|273.74|271.44|273.39|271.09|288
1644492600000|2022-02-10 11:30:00|273.5|271.2|273.7|271.4|274.38|272.08|273.41|271.11|405
1644492900000|2022-02-10 11:35:00|273.69|271.39|273.47|271.17|273.82|271.52|273.33|271.03|293
1644493200000|2022-02-10 11:40:00|273.32|271.02|273.52|271.22|273.62|271.32|273.32|271.02|213
1644493500000|2022-02-10 11:45:00|273.51|271.21|272.42|270.12|273.58|271.28|272.32|270.02|362
1644493800000|2022-02-10 11:50:00|272.4|270.1|271.85|269.55|272.4|270.1|271.38|269.08|309
1644494100000|2022-02-10 11:55:00|271.91|269.61|271.94|269.64|272.42|270.12|271.74|269.44|277
1644494400000|2022-02-10 12:00:00|271.93|269.63|272.59|270.29|272.82|270.52|271.69|269.39|365
1644494700000|2022-02-10 12:05:00|272.57|270.27|272.81|270.51|272.81|270.51|272.35|270.05|248
1644495000000|2022-02-10 12:10:00|272.77|270.47|272.75|270.45|272.91|270.61|272.68|270.38|185
1644495300000|2022-02-10 12:15:00|272.77|270.47|272.69|270.39|272.89|270.59|272.25|269.95|277
1644495600000|2022-02-10 12:20:00|272.7|270.4|272.62|270.32|273.04|270.74|272.31|270.01|329
1644495900000|2022-02-10 12:25:00|272.63|270.33|272.87|270.57|273.03|270.73|272.56|270.26|189
1644496200000|2022-02-10 12:30:00|272.9|270.6|272.76|270.46|273.11|270.81|272.56|270.26|248
1644496500000|2022-02-10 12:35:00|272.77|270.47|272.52|270.22|272.77|270.47|272.33|270.03|211
1644496800000|2022-02-10 12:40:00|272.49|270.19|271.55|269.25|272.56|270.26|271.55|269.25|229
1644497100000|2022-02-10 12:45:00|271.58|269.28|271.55|269.25|271.84|269.54|271.46|269.16|204
1644497400000|2022-02-10 12:50:00|271.53|269.23|272.39|270.09|272.58|270.28|271.49|269.19|229
1644497700000|2022-02-10 12:55:00|272.38|270.08|272.47|270.17|272.53|270.23|272.11|269.81|179
1644498000000|2022-02-10 13:00:00|272.48|270.18|272.47|270.17|272.64|270.34|272.28|269.98|223
1644498300000|2022-02-10 13:05:00|272.46|270.16|272.9|270.6|273.03|270.73|272.33|270.03|243
1644498600000|2022-02-10 13:10:00|272.85|270.55|275.64|273.34|276.78|274.48|272.8|270.5|448
1644498900000|2022-02-10 13:15:00|275.62|273.32|275.05|272.75|275.76|273.46|274.76|272.46|294
1644499200000|2022-02-10 13:20:00|274.91|272.61|276.39|274.09|277.89|275.59|274.27|271.97|488
1644499500000|2022-02-10 13:25:00|276.4|274.1|275.86|273.56|276.97|274.67|275.7|273.4|394
1644499800000|2022-02-10 13:30:00|275.88|273.58|268.74|266.44|275.88|273.58|267.88|265.58|907
1644500100000|2022-02-10 13:35:00|268.73|266.43|266.04|263.74|268.84|266.54|263.82|261.52|782
1644500400000|2022-02-10 13:40:00|266.06|263.76|264.98|262.68|266.14|263.84|263.61|261.31|680
1644500700000|2022-02-10 13:45:00|264.97|262.67|264.76|262.46|265.97|263.67|263.93|261.63|625
1644501000000|2022-02-10 13:50:00|264.82|262.52|263.67|261.37|265.74|263.44|263.63|261.33|595
1644501300000|2022-02-10 13:55:00|263.68|261.38|263.54|261.24|264.47|262.17|263.42|261.12|467
1644501600000|2022-02-10 14:00:00|263.53|261.23|260.88|258.58|264.19|261.89|259.29|256.99|762
1644501900000|2022-02-10 14:05:00|261.02|258.72|260.86|258.56|261.67|259.37|259.66|257.36|682
1644502200000|2022-02-10 14:10:00|260.87|258.57|260.3|258|260.87|258.57|259.49|257.19|527
1644502500000|2022-02-10 14:15:00|260.29|257.99|259.94|257.64|260.93|258.63|259.17|256.87|476
1644502800000|2022-02-10 14:20:00|259.95|257.65|260.49|258.19|260.84|258.54|259.65|257.35|396
1644503100000|2022-02-10 14:25:00|260.48|258.18|261|258.7|261.3|259|260.48|258.18|409
1644503400000|2022-02-10 14:30:00|261.08|258.78|262.39|260.09|263.58|261.28|261.03|258.73|629
1644503700000|2022-02-10 14:35:00|262.38|260.08|262.89|260.59|263.19|260.89|262.05|259.75|457
1644504000000|2022-02-10 14:40:00|262.88|260.58|262.54|260.24|263.24|260.94|262.41|260.11|400
1644504300000|2022-02-10 14:45:00|262.55|260.25|261.8|259.5|262.92|260.62|261.7|259.4|429
1644504600000|2022-02-10 14:50:00|261.79|259.49|264.31|262.01|264.58|262.28|261.79|259.49|453
1644504900000|2022-02-10 14:55:00|264.29|261.99|267.13|264.83|267.13|264.83|264.26|261.96|500
1644505200000|2022-02-10 15:00:00|267.1|264.8|270.19|267.89|270.98|268.68|265.74|263.44|778
1644505500000|2022-02-10 15:05:00|270.27|267.97|271.11|268.81|271.23|268.93|269.35|267.05|719
1644505800000|2022-02-10 15:10:00|271.05|268.75|269.73|267.43|271.29|268.99|268.8|266.5|639
1644506100000|2022-02-10 15:15:00|269.7|267.4|269.4|267.1|270.52|268.22|268.56|266.26|611
1644506400000|2022-02-10 15:20:00|269.41|267.11|268.64|266.34|269.5|267.2|267.9|265.6|485
1644506700000|2022-02-10 15:25:00|268.65|266.35|269.76|267.46|269.93|267.63|268.41|266.11|506
1644507000000|2022-02-10 15:30:00|269.78|267.48|269.63|267.33|270.72|268.42|269.42|267.12|513
1644507300000|2022-02-10 15:35:00|269.62|267.32|270.62|268.32|270.83|268.53|269.38|267.08|508
1644507600000|2022-02-10 15:40:00|270.61|268.31|270.75|268.45|271.77|269.47|270.28|267.98|630
1644507900000|2022-02-10 15:45:00|270.83|268.53|271.31|269.01|271.4|269.1|270.37|268.07|502
1644508200000|2022-02-10 15:50:00|271.29|268.99|268.75|266.45|271.35|269.05|268.31|266.01|584
1644508500000|2022-02-10 15:55:00|268.74|266.44|268.75|266.45|268.84|266.54|267.69|265.39|513
1644508800000|2022-02-10 16:00:00|268.73|266.43|268.52|266.22|269.87|267.57|268.43|266.13|535
1644509100000|2022-02-10 16:05:00|268.55|266.25|269.03|266.73|269.63|267.33|268.34|266.04|387
1644509400000|2022-02-10 16:10:00|268.98|266.68|268.46|266.16|269.23|266.93|268.31|266.01|449
1644509700000|2022-02-10 16:15:00|268.44|266.14|268.66|266.36|268.9|266.6|267.67|265.37|445
1644510000000|2022-02-10 16:20:00|268.69|266.39|269.76|267.46|269.94|267.64|268.42|266.12|455
1644510300000|2022-02-10 16:25:00|269.79|267.49|270.23|267.93|270.54|268.24|269.61|267.31|455
1644510600000|2022-02-10 16:30:00|270.24|267.94|270.67|268.37|270.84|268.54|269.9|267.6|469
1644510900000|2022-02-10 16:35:00|270.64|268.34|269.53|267.23|270.79|268.49|269.39|267.09|461
1644511200000|2022-02-10 16:40:00|269.48|267.18|268.94|266.64|269.8|267.5|268.68|266.38|364
1644511500000|2022-02-10 16:45:00|268.9|266.6|268.86|266.56|269.62|267.32|268.76|266.46|322
1644511800000|2022-02-10 16:50:00|268.83|266.53|268.63|266.33|269.19|266.89|268.55|266.25|318
1644512100000|2022-02-10 16:55:00|268.67|266.37|269.56|267.26|269.84|267.54|268.6|266.3|350
1644512400000|2022-02-10 17:00:00|269.57|267.27|269.42|267.12|269.68|267.38|268.87|266.57|397
1644512700000|2022-02-10 17:05:00|269.52|267.22|269.6|267.3|269.69|267.39|269.45|267.15|217
1644513000000|2022-02-10 17:10:00|269.65|267.35|270.66|268.36|270.66|268.36|269.52|267.22|412
1644513300000|2022-02-10 17:15:00|270.65|268.35|270.42|268.12|270.84|268.54|269.73|267.43|415
1644513600000|2022-02-10 17:20:00|270.37|268.07|270.32|268.02|270.46|268.16|270.15|267.85|335
1644513900000|2022-02-10 17:25:00|270.33|268.03|270.45|268.15|270.55|268.25|269.98|267.68|309
1644514200000|2022-02-10 17:30:00|270.44|268.14|269.4|267.1|270.69|268.39|268.91|266.61|415
1644514500000|2022-02-10 17:35:00|269.35|267.05|269.95|267.65|270.13|267.83|269.35|267.05|230
1644514800000|2022-02-10 17:40:00|269.87|267.57|269.94|267.64|270.41|268.11|269.8|267.5|275
1644515100000|2022-02-10 17:45:00|269.92|267.62|268.59|266.29|270.37|268.07|268.49|266.19|320
1644515400000|2022-02-10 17:50:00|267.17|264.87|267.55|265.25|267.97|265.67|266.92|264.62|202
1644515700000|2022-02-10 17:55:00|267.54|265.24|267.57|265.27|268.01|265.71|267.4|265.1|304
1644516000000|2022-02-10 18:00:00|267.58|265.28|267.38|265.08|267.93|265.63|267.27|264.97|396
1644516300000|2022-02-10 18:05:00|267.37|265.07|266.68|264.38|267.53|265.23|266.55|264.25|349
1644516600000|2022-02-10 18:10:00|266.71|264.41|265.91|263.61|266.85|264.55|265.68|263.38|328
1644516900000|2022-02-10 18:15:00|265.9|263.6|265.9|263.6|266.53|264.23|265.68|263.38|350
1644517200000|2022-02-10 18:20:00|265.93|263.63|266.19|263.89|266.37|264.07|265.9|263.6|284
1644517500000|2022-02-10 18:25:00|266.23|263.93|265.41|263.11|266.23|263.93|265.14|262.84|412
1644517800000|2022-02-10 18:30:00|265.42|263.12|265.4|263.1|265.81|263.51|264.82|262.52|401
1644518100000|2022-02-10 18:35:00|265.41|263.11|265.46|263.16|265.56|263.26|264.48|262.18|390
1644518400000|2022-02-10 18:40:00|265.44|263.14|265.04|262.74|265.44|263.14|264.7|262.4|368
1644518700000|2022-02-10 18:45:00|265.03|262.73|264.83|262.53|265.34|263.04|264.67|262.37|336
1644519000000|2022-02-10 18:50:00|264.88|262.58|264.81|262.51|265.2|262.9|264.67|262.37|305
1644519300000|2022-02-10 18:55:00|264.8|262.5|264.91|262.61|265.05|262.75|264.63|262.33|266
1644519600000|2022-02-10 19:00:00|265.06|262.76|264.26|261.96|265.34|263.04|264.2|261.9|293
1644519900000|2022-02-10 19:05:00|264.27|261.97|263.47|261.17|264.36|262.06|263.02|260.72|385
1644520200000|2022-02-10 19:10:00|263.49|261.19|262.5|260.2|263.5|261.2|262.36|260.06|363
1644520500000|2022-02-10 19:15:00|262.49|260.19|262.02|259.72|263.02|260.72|262|259.7|362
1644520800000|2022-02-10 19:20:00|262|259.7|262.35|260.05|262.54|260.24|261.88|259.58|315
1644521100000|2022-02-10 19:25:00|262.36|260.06|261.92|259.62|262.62|260.32|261.9|259.6|269
1644521400000|2022-02-10 19:30:00|261.91|259.61|261.77|259.47|262.58|260.28|261.66|259.36|324
1644521700000|2022-02-10 19:35:00|261.81|259.51|262.29|259.99|262.58|260.28|261.74|259.44|251
1644522000000|2022-02-10 19:40:00|262.27|259.97|261.92|259.62|262.51|260.21|261.85|259.55|338
1644522300000|2022-02-10 19:45:00|261.91|259.61|261.26|258.96|262.39|260.09|261.25|258.95|348
1644522600000|2022-02-10 19:50:00|261.23|258.93|260.66|258.36|261.39|259.09|260.46|258.16|413
1644522900000|2022-02-10 19:55:00|260.69|258.39|260.88|258.58|261.24|258.94|260.48|258.18|297
1644523200000|2022-02-10 20:00:00|260.87|258.57|260.52|258.22|260.99|258.69|260.16|257.86|391
1644523500000|2022-02-10 20:05:00|260.51|258.21|261.26|258.96|261.34|259.04|260.38|258.08|371
1644523800000|2022-02-10 20:10:00|261.27|258.97|261.51|259.21|261.7|259.4|261.24|258.94|289
1644524100000|2022-02-10 20:15:00|261.52|259.22|260.95|258.65|261.89|259.59|260.79|258.49|338
1644524400000|2022-02-10 20:20:00|260.93|258.63|260.55|258.25|261.19|258.89|260.17|257.87|375
1644524700000|2022-02-10 20:25:00|260.57|258.27|260.42|258.12|260.67|258.37|260.28|257.98|326
1644525000000|2022-02-10 20:30:00|260.47|258.17|259.89|257.59|260.67|258.37|259.71|257.41|333
1644525300000|2022-02-10 20:35:00|259.88|257.58|259.63|257.33|259.88|257.58|259.46|257.16|386
1644525600000|2022-02-10 20:40:00|259.64|257.34|259.69|257.39|259.83|257.53|258.92|256.62|350
1644525900000|2022-02-10 20:45:00|259.68|257.38|259.63|257.33|260.2|257.9|258.99|256.69|380
1644526200000|2022-02-10 20:50:00|259.69|257.39|260.1|257.8|260.38|258.08|259.36|257.06|384
1644526500000|2022-02-10 20:55:00|260.16|257.86|260.76|258.46|260.88|258.58|260.15|257.85|264
1644526800000|2022-02-10 21:00:00|260.73|258.43|260.88|258.58|260.9|258.6|260.21|257.91|329
1644527100000|2022-02-10 21:05:00|260.84|258.54|260.69|258.39|260.88|258.58|260.36|258.06|235
1644527400000|2022-02-10 21:10:00|260.68|258.38|260.62|258.32|260.73|258.43|260.18|257.88|252
1644527700000|2022-02-10 21:15:00|260.61|258.31|260.31|258.01|260.61|258.31|259.51|257.21|239
1644528000000|2022-02-10 21:20:00|260.28|257.98|260.69|258.39|260.95|258.65|260.28|257.98|206
1644528300000|2022-02-10 21:25:00|260.7|258.4|260.66|258.36|261.27|258.97|260.64|258.34|179
1644528600000|2022-02-10 21:30:00|260.67|258.37|260.55|258.25|260.81|258.51|260.23|257.93|207
1644528900000|2022-02-10 21:35:00|260.56|258.26|260.48|258.18|260.65|258.35|260.05|257.75|309
1644529200000|2022-02-10 21:40:00|260.5|258.2|260.65|258.35|260.85|258.55|260.44|258.14|157
1644529500000|2022-02-10 21:45:00|260.66|258.36|260.16|257.86|260.92|258.62|259.84|257.54|275
1644529800000|2022-02-10 21:50:00|260.18|257.88|259.6|257.3|260.29|257.99|259.52|257.22|275
1644530100000|2022-02-10 21:55:00|259.58|257.28|259.73|257.43|260.25|257.95|259.5|257.2|277
1644530400000|2022-02-10 22:00:00|259.76|257.46|259.45|257.15|259.85|257.55|259.22|256.92|182
1644530700000|2022-02-10 22:05:00|259.44|257.14|260.01|257.71|260.26|257.96|259.44|257.14|163
1644531000000|2022-02-10 22:10:00|260.06|257.76|260.17|257.87|260.42|258.12|259.9|257.6|137
1644531300000|2022-02-10 22:15:00|260.18|257.88|259.69|257.39|260.18|257.88|259.5|257.2|158
1644531600000|2022-02-10 22:20:00|259.64|257.34|260.75|258.45|260.78|258.48|259.64|257.34|192
1644531900000|2022-02-10 22:25:00|260.71|258.41|261.22|258.92|261.28|258.98|260.69|258.39|128
1644532200000|2022-02-10 22:30:00|261.23|258.93|260.85|258.55|261.35|259.05|260.82|258.52|93
1644532500000|2022-02-10 22:35:00|260.9|258.6|260.28|257.98|260.9|258.6|259.85|257.55|207
1644532800000|2022-02-10 22:40:00|260.29|257.99|260.73|258.43|260.94|258.64|260.28|257.98|132
1644533100000|2022-02-10 22:45:00|260.76|258.46|260.62|258.32|260.89|258.59|260.58|258.28|147
1644533400000|2022-02-10 22:50:00|260.61|258.31|260.35|258.05|260.88|258.58|260.23|257.93|205
1644533700000|2022-02-10 22:55:00|260.33|258.03|260.48|258.18|260.52|258.22|259.98|257.68|249
1644534000000|2022-02-10 23:00:00|260.49|258.19|260.83|258.53|260.92|258.62|260.49|258.19|112
1644534300000|2022-02-10 23:05:00|260.8|258.5|260.37|258.07|261.24|258.94|260.29|257.99|246
1644534600000|2022-02-10 23:10:00|260.38|258.08|259.61|257.31|260.41|258.11|259.48|257.18|250
1644534900000|2022-02-10 23:15:00|259.6|257.3|259.68|257.38|259.92|257.62|259.57|257.27|252
1644535200000|2022-02-10 23:20:00|259.67|257.37|259.09|256.79|260.03|257.73|258.16|255.86|321
1644535500000|2022-02-10 23:25:00|259.11|256.81|257.32|255.02|259.61|257.31|257.21|254.91|382
1644535800000|2022-02-10 23:30:00|257.3|255|257.45|255.15|257.7|255.4|256.57|254.27|456
1644536100000|2022-02-10 23:35:00|257.46|255.16|258.45|256.15|258.49|256.19|257.34|255.04|389
1644536400000|2022-02-10 23:40:00|258.49|256.19|257.84|255.54|258.54|256.24|257.79|255.49|241
1644536700000|2022-02-10 23:45:00|257.83|255.53|256.38|254.08|257.96|255.66|256|253.7|396
1644537000000|2022-02-10 23:50:00|256.47|254.17|256.79|254.49|257.5|255.2|255.84|253.54|392
1644537300000|2022-02-10 23:55:00|256.78|254.48|256.27|253.97|257.46|255.16|256.23|253.93|295
1644537600000|2022-02-11 00:00:00|256.28|253.98|254.21|251.91|256.35|254.05|253.88|251.58|504
1644537900000|2022-02-11 00:05:00|254.22|251.92|255.94|253.64|256.03|253.73|254.13|251.83|451
1644538200000|2022-02-11 00:10:00|255.86|253.56|255.5|253.2|256.5|254.2|255.48|253.18|309
1644538500000|2022-02-11 00:15:00|255.49|253.19|254.26|251.96|255.7|253.4|253.94|251.64|414
1644538800000|2022-02-11 00:20:00|254.24|251.94|252.94|250.64|254.74|252.44|252.79|250.49|435
1644539100000|2022-02-11 00:25:00|252.98|250.68|252.75|250.45|252.98|250.68|251.47|249.17|543
1644539400000|2022-02-11 00:30:00|252.74|250.44|252.84|250.54|253.73|251.43|251.8|249.5|457
1644539700000|2022-02-11 00:35:00|252.74|250.44|252.77|250.47|253.84|251.54|252.58|250.28|415
1644540000000|2022-02-11 00:40:00|252.82|250.52|252.52|250.22|253.89|251.59|252.52|250.22|456
1644540300000|2022-02-11 00:45:00|252.56|250.26|253.79|251.49|253.97|251.67|251.91|249.61|522
1644540600000|2022-02-11 00:50:00|253.8|251.5|254.11|251.81|254.11|251.81|253.57|251.27|226
1644540900000|2022-02-11 00:55:00|254.06|251.76|254.5|252.2|254.85|252.55|253.78|251.48|305
1644541200000|2022-02-11 01:00:00|254.48|252.18|257.53|255.23|257.62|255.32|253.55|251.25|500
1644541500000|2022-02-11 01:05:00|257.54|255.24|256.38|254.08|259.26|256.96|256.19|253.89|570
1644541800000|2022-02-11 01:10:00|256.43|254.13|257.61|255.31|257.79|255.49|255.97|253.67|409
1644542100000|2022-02-11 01:15:00|257.6|255.3|257.34|255.04|257.87|255.57|257.21|254.91|305
1644542400000|2022-02-11 01:20:00|257.35|255.05|256.57|254.27|257.39|255.09|256.42|254.12|328
1644542700000|2022-02-11 01:25:00|256.65|254.35|256.64|254.34|256.96|254.66|256.48|254.18|292
1644543000000|2022-02-11 01:30:00|256.63|254.33|256.61|254.31|256.63|254.33|255.84|253.54|378
1644543300000|2022-02-11 01:35:00|256.56|254.26|256.83|254.53|256.92|254.62|256.33|254.03|238
1644543600000|2022-02-11 01:40:00|256.82|254.52|255.77|253.47|256.89|254.59|255.41|253.11|448
1644543900000|2022-02-11 01:45:00|255.78|253.48|256.29|253.99|256.7|254.4|255.65|253.35|251
1644544200000|2022-02-11 01:50:00|256.28|253.98|255.88|253.58|256.63|254.33|255.76|253.46|336
1644544500000|2022-02-11 01:55:00|255.94|253.64|256.53|254.23|256.53|254.23|255.81|253.51|278
1644544800000|2022-02-11 02:00:00|256.46|254.16|255.65|253.35|256.53|254.23|255.63|253.33|274
1644545100000|2022-02-11 02:05:00|255.64|253.34|255.75|253.45|255.89|253.59|255.25|252.95|280
1644545400000|2022-02-11 02:10:00|255.7|253.4|255.41|253.11|255.76|253.46|254.87|252.57|292
1644545700000|2022-02-11 02:15:00|255.35|253.05|254.86|252.56|255.64|253.34|254.77|252.47|265
1644546000000|2022-02-11 02:20:00|254.87|252.57|255.43|253.13|255.48|253.18|254.7|252.4|225
1644546300000|2022-02-11 02:25:00|255.44|253.14|255.69|253.39|255.77|253.47|255.4|253.1|229
1644546600000|2022-02-11 02:30:00|255.7|253.4|255.78|253.48|256.03|253.73|255.52|253.22|202
1644546900000|2022-02-11 02:35:00|255.79|253.49|255.63|253.33|255.79|253.49|255.37|253.07|204
1644547200000|2022-02-11 02:40:00|255.64|253.34|255.65|253.35|255.73|253.43|255.48|253.18|113
1644547500000|2022-02-11 02:45:00|255.64|253.34|255.55|253.25|256.09|253.79|255.48|253.18|173
1644547800000|2022-02-11 02:50:00|255.54|253.24|255.68|253.38|255.82|253.52|255.48|253.18|171
1644548100000|2022-02-11 02:55:00|255.67|253.37|255.93|253.63|256.34|254.04|255.67|253.37|151
1644548400000|2022-02-11 03:00:00|255.96|253.66|256.01|253.71|256.36|254.06|255.65|253.35|278
1644548700000|2022-02-11 03:05:00|256.06|253.76|256.59|254.29|256.64|254.34|255.96|253.66|198
1644549000000|2022-02-11 03:10:00|256.57|254.27|256.24|253.94|256.57|254.27|256.08|253.78|222
1644549300000|2022-02-11 03:15:00|256.22|253.92|256.75|254.45|256.87|254.57|255.79|253.49|236
1644549600000|2022-02-11 03:20:00|256.78|254.48|255.88|253.58|256.81|254.51|255.78|253.48|185
1644549900000|2022-02-11 03:25:00|255.89|253.59|255.95|253.65|256.33|254.03|255.62|253.32|180
1644550200000|2022-02-11 03:30:00|255.89|253.59|255.54|253.24|256.43|254.13|255.06|252.76|215
1644550500000|2022-02-11 03:35:00|255.43|253.13|254.99|252.69|255.57|253.27|254.37|252.07|236
1644550800000|2022-02-11 03:40:00|255.02|252.72|255.68|253.38|255.76|253.46|255.01|252.71|227
1644551100000|2022-02-11 03:45:00|255.77|253.47|255.08|252.78|255.79|253.49|254.98|252.68|217
1644551400000|2022-02-11 03:50:00|255.23|252.93|255.55|253.25|255.82|253.52|255.23|252.93|244
1644551700000|2022-02-11 03:55:00|255.5|253.2|255.55|253.25|255.68|253.38|255.32|253.02|199
1644552000000|2022-02-11 04:00:00|255.54|253.24|255.49|253.19|255.91|253.61|255.44|253.14|205
1644552300000|2022-02-11 04:05:00|255.5|253.2|255.58|253.28|255.66|253.36|255.3|253|215
1644552600000|2022-02-11 04:10:00|255.65|253.35|255.67|253.37|255.85|253.55|255.46|253.16|124
1644552900000|2022-02-11 04:15:00|255.66|253.36|255.77|253.47|255.87|253.57|255.55|253.25|150
1644553200000|2022-02-11 04:20:00|255.78|253.48|255.62|253.32|255.79|253.49|255.39|253.09|161
1644553500000|2022-02-11 04:25:00|255.63|253.33|254.91|252.61|255.68|253.38|254.7|252.4|214
1644553800000|2022-02-11 04:30:00|254.84|252.54|254.85|252.55|255.3|253|254.46|252.16|254
1644554100000|2022-02-11 04:35:00|254.87|252.57|254.82|252.52|255.03|252.73|254.74|252.44|143
1644554400000|2022-02-11 04:40:00|254.83|252.53|255.02|252.72|255.11|252.81|254.59|252.29|218
1644554700000|2022-02-11 04:45:00|255.01|252.71|256.39|254.09|256.66|254.36|254.91|252.61|223
1644555000000|2022-02-11 04:50:00|256.29|253.99|256.43|254.13|256.56|254.26|256.23|253.93|121
1644555300000|2022-02-11 04:55:00|256.42|254.12|256.69|254.39|256.77|254.47|255.94|253.64|175
1644555600000|2022-02-11 05:00:00|256.62|254.32|256.25|253.95|256.64|254.34|256.02|253.72|186
1644555900000|2022-02-11 05:05:00|256.24|253.94|256.51|254.21|256.58|254.28|255.99|253.69|126
1644556200000|2022-02-11 05:10:00|256.5|254.2|255.54|253.24|256.54|254.24|255.41|253.11|197
1644556500000|2022-02-11 05:15:00|255.53|253.23|255.74|253.44|255.9|253.6|255.45|253.15|168
1644556800000|2022-02-11 05:20:00|255.76|253.46|255.95|253.65|256.32|254.02|255.72|253.42|154
1644557100000|2022-02-11 05:25:00|255.94|253.64|255.83|253.53|256.03|253.73|255.72|253.42|159
1644557400000|2022-02-11 05:30:00|255.84|253.54|256.29|253.99|256.46|254.16|255.79|253.49|124
1644557700000|2022-02-11 05:35:00|256.3|254|256.53|254.23|256.56|254.26|256.23|253.93|163
1644558000000|2022-02-11 05:40:00|256.52|254.22|256.67|254.37|256.87|254.57|256.5|254.2|133
1644558300000|2022-02-11 05:45:00|256.64|254.34|256.77|254.47|256.84|254.54|256.37|254.07|173
1644558600000|2022-02-11 05:50:00|256.75|254.45|256.17|253.87|256.89|254.59|256.09|253.79|181
1644558900000|2022-02-11 05:55:00|256.1|253.8|255.65|253.35|256.52|254.22|255.61|253.31|287
1644559200000|2022-02-11 06:00:00|255.64|253.34|256.45|254.15|256.55|254.25|255.46|253.16|272
1644559500000|2022-02-11 06:05:00|256.5|254.2|256.84|254.54|256.86|254.56|256.37|254.07|212
1644559800000|2022-02-11 06:10:00|256.83|254.53|256.95|254.65|257|254.7|256.66|254.36|176
1644560100000|2022-02-11 06:15:00|256.99|254.69|257.02|254.72|257.23|254.93|256.79|254.49|136
1644560400000|2022-02-11 06:20:00|257.14|254.84|257.28|254.98|257.48|255.18|257.14|254.84|133
1644560700000|2022-02-11 06:25:00|257.26|254.96|256.66|254.36|257.53|255.23|256.66|254.36|201
1644561000000|2022-02-11 06:30:00|256.65|254.35|256.48|254.18|257.13|254.83|256.45|254.15|231
1644561300000|2022-02-11 06:35:00|256.47|254.17|256.83|254.53|256.93|254.63|256.35|254.05|172
1644561600000|2022-02-11 06:40:00|256.8|254.5|256.86|254.56|256.94|254.64|256.51|254.21|216
1644561900000|2022-02-11 06:45:00|256.85|254.55|256.72|254.42|256.86|254.56|256.6|254.3|208
1644562200000|2022-02-11 06:50:00|256.78|254.48|257.05|254.75|257.14|254.84|256.7|254.4|168
1644562500000|2022-02-11 06:55:00|257.23|254.93|256.85|254.55|257.5|255.2|256.65|254.35|188
1644562800000|2022-02-11 07:00:00|256.84|254.54|256.52|254.22|256.94|254.64|256.36|254.06|211
1644563100000|2022-02-11 07:05:00|256.51|254.21|257.22|254.92|257.27|254.97|256.5|254.2|145
1644563400000|2022-02-11 07:10:00|257.2|254.9|256.94|254.64|257.36|255.06|256.7|254.4|144
1644563700000|2022-02-11 07:15:00|257.01|254.71|256.78|254.48|257.11|254.81|256.67|254.37|190
1644564000000|2022-02-11 07:20:00|256.77|254.47|257.05|254.75|257.07|254.77|256.64|254.34|200
1644564300000|2022-02-11 07:25:00|257.06|254.76|257.32|255.02|257.47|255.17|256.99|254.69|157
1644564600000|2022-02-11 07:30:00|257.31|255.01|257.39|255.09|257.55|255.25|257.22|254.92|150
1644564900000|2022-02-11 07:35:00|257.4|255.1|257.77|255.47|257.84|255.54|257.37|255.07|178
1644565200000|2022-02-11 07:40:00|257.8|255.5|257.74|255.44|257.83|255.53|257.53|255.23|171
1644565500000|2022-02-11 07:45:00|257.77|255.47|257.85|255.55|258.05|255.75|257.77|255.47|108
1644565800000|2022-02-11 07:50:00|257.86|255.56|258.04|255.74|258.26|255.96|257.61|255.31|166
1644566100000|2022-02-11 07:55:00|258.13|255.83|257.94|255.64|258.35|256.05|257.92|255.62|96
1644566400000|2022-02-11 08:00:00|257.97|255.67|258.48|256.18|258.53|256.23|257.66|255.36|207
1644566700000|2022-02-11 08:05:00|258.47|256.17|258.88|256.58|258.98|256.68|258.47|256.17|225
1644567000000|2022-02-11 08:10:00|258.86|256.56|258.82|256.52|258.9|256.6|258.42|256.12|196
1644567300000|2022-02-11 08:15:00|258.78|256.48|258.61|256.31|258.83|256.53|258.13|255.83|204
1644567600000|2022-02-11 08:20:00|258.6|256.3|258.53|256.23|258.66|256.36|258.32|256.02|240
1644567900000|2022-02-11 08:25:00|258.59|256.29|258.94|256.64|258.94|256.64|258.57|256.27|125
1644568200000|2022-02-11 08:30:00|258.91|256.61|257.94|255.64|258.94|256.64|257.94|255.64|223
1644568500000|2022-02-11 08:35:00|257.9|255.6|257.85|255.55|258.39|256.09|257.84|255.54|194
1644568800000|2022-02-11 08:40:00|257.92|255.62|257.65|255.35|257.94|255.64|257.48|255.18|176
1644569100000|2022-02-11 08:45:00|257.67|255.37|257.52|255.22|257.79|255.49|257.41|255.11|183
1644569400000|2022-02-11 08:50:00|257.56|255.26|257.31|255.01|257.63|255.33|257.11|254.81|195
1644569700000|2022-02-11 08:55:00|257.32|255.02|255.67|253.37|257.67|255.37|255.56|253.26|315
1644570000000|2022-02-11 09:00:00|255.64|253.34|256.03|253.73|256.45|254.15|254.84|252.54|344
1644570300000|2022-02-11 09:05:00|256.09|253.79|256.75|254.45|256.86|254.56|255.84|253.54|282
1644570600000|2022-02-11 09:10:00|256.72|254.42|257|254.7|257|254.7|256.45|254.15|268
1644570900000|2022-02-11 09:15:00|256.99|254.69|257.63|255.33|258.28|255.98|256.9|254.6|258
1644571200000|2022-02-11 09:20:00|257.64|255.34|258.04|255.74|258.78|256.48|257.58|255.28|326
1644571500000|2022-02-11 09:25:00|258|255.7|257.85|255.55|258.38|256.08|257.7|255.4|267
1644571800000|2022-02-11 09:30:00|257.84|255.54|257.22|254.92|257.88|255.58|257.1|254.8|190
1644572100000|2022-02-11 09:35:00|257.23|254.93|258.3|256|258.33|256.03|257.23|254.93|179
1644572400000|2022-02-11 09:40:00|258.28|255.98|257.92|255.62|258.32|256.02|257.72|255.42|170
1644572700000|2022-02-11 09:45:00|258.06|255.76|257.85|255.55|258.56|256.26|257.75|255.45|314
1644573000000|2022-02-11 09:50:00|257.86|255.56|257.9|255.6|258.36|256.06|257.65|255.35|249
1644573300000|2022-02-11 09:55:00|258.02|255.72|258.46|256.16|258.7|256.4|257.8|255.5|269
1644573600000|2022-02-11 10:00:00|258.42|256.12|257.93|255.63|258.49|256.19|257.65|255.35|251
1644573900000|2022-02-11 10:05:00|257.95|255.65|257.65|255.35|257.95|255.65|257.6|255.3|173
1644574200000|2022-02-11 10:10:00|257.58|255.28|257.37|255.07|257.69|255.39|257.25|254.95|303
1644574500000|2022-02-11 10:15:00|257.38|255.08|257.54|255.24|257.7|255.4|257.26|254.96|226
1644574800000|2022-02-11 10:20:00|257.55|255.25|257.32|255.02|257.57|255.27|256.9|254.6|170
1644575100000|2022-02-11 10:25:00|257.33|255.03|256.9|254.6|257.33|255.03|256.9|254.6|169
1644575400000|2022-02-11 10:30:00|256.96|254.66|256.93|254.63|257|254.7|256.32|254.02|248
1644575700000|2022-02-11 10:35:00|256.96|254.66|257.54|255.24|257.68|255.38|256.9|254.6|184
1644576000000|2022-02-11 10:40:00|257.62|255.32|257.58|255.28|257.92|255.62|257.55|255.25|150
1644576300000|2022-02-11 10:45:00|257.56|255.26|257.55|255.25|257.7|255.4|257.46|255.16|233
1644576600000|2022-02-11 10:50:00|257.61|255.31|257.92|255.62|257.93|255.63|257.4|255.1|230
1644576900000|2022-02-11 10:55:00|257.88|255.58|257.75|255.45|258.32|256.02|257.64|255.34|161
1644577200000|2022-02-11 11:00:00|257.69|255.39|257.71|255.41|258.07|255.77|257.56|255.26|290
1644577500000|2022-02-11 11:05:00|257.72|255.42|257.44|255.14|257.94|255.64|257.43|255.13|201
1644577800000|2022-02-11 11:10:00|257.43|255.13|257.93|255.63|257.99|255.69|257.43|255.13|120
1644578100000|2022-02-11 11:15:00|257.9|255.6|257.94|255.64|258.52|256.22|257.9|255.6|233
1644578400000|2022-02-11 11:20:00|257.92|255.62|258.43|256.13|258.48|256.18|257.82|255.52|234
1644578700000|2022-02-11 11:25:00|258.44|256.14|258|255.7|258.44|256.14|257.72|255.42|196
1644579000000|2022-02-11 11:30:00|258.01|255.71|258.4|256.1|258.44|256.14|257.77|255.47|142
1644579300000|2022-02-11 11:35:00|258.43|256.13|258.58|256.28|258.72|256.42|258.26|255.96|127
1644579600000|2022-02-11 11:40:00|258.57|256.27|258.53|256.23|258.61|256.31|258.19|255.89|217
1644579900000|2022-02-11 11:45:00|258.54|256.24|258.52|256.22|258.68|256.38|258.41|256.11|150
1644580200000|2022-02-11 11:50:00|258.53|256.23|258.04|255.74|258.54|256.24|258.01|255.71|240
1644580500000|2022-02-11 11:55:00|258.03|255.73|257.81|255.51|258.04|255.74|257.65|255.35|148
1644580800000|2022-02-11 12:00:00|257.92|255.62|257.52|255.22|258.06|255.76|257.47|255.17|208
1644581100000|2022-02-11 12:05:00|257.49|255.19|257.79|255.49|257.98|255.68|257.49|255.19|175
1644581400000|2022-02-11 12:10:00|257.8|255.5|258.48|256.18|258.48|256.18|257.76|255.46|177
1644581700000|2022-02-11 12:15:00|258.47|256.17|258.55|256.25|258.67|256.37|258.33|256.03|164
1644582000000|2022-02-11 12:20:00|258.53|256.23|259.7|257.4|259.75|257.45|258.36|256.06|239
1644582300000|2022-02-11 12:25:00|259.69|257.39|259.65|257.35|259.86|257.56|259.49|257.19|273
1644582600000|2022-02-11 12:30:00|259.72|257.42|259.37|257.07|259.75|257.45|259.19|256.89|259
1644582900000|2022-02-11 12:35:00|259.38|257.08|259.32|257.02|259.45|257.15|258.88|256.58|178
1644583200000|2022-02-11 12:40:00|259.33|257.03|258.67|256.37|259.38|257.08|258.55|256.25|222
1644583500000|2022-02-11 12:45:00|258.7|256.4|258.83|256.53|258.93|256.63|258.51|256.21|181
1644583800000|2022-02-11 12:50:00|258.84|256.54|259.93|257.63|260.04|257.74|258.81|256.51|238
1644584100000|2022-02-11 12:55:00|260|257.7|259.49|257.19|260.01|257.71|259.43|257.13|210
1644584400000|2022-02-11 13:00:00|259.5|257.2|259.5|257.2|259.65|257.35|258.85|256.55|260
1644584700000|2022-02-11 13:05:00|259.49|257.19|259.53|257.23|259.9|257.6|259.41|257.11|258
1644585000000|2022-02-11 13:10:00|259.52|257.22|259.64|257.34|259.77|257.47|259.44|257.14|295
1644585300000|2022-02-11 13:15:00|259.66|257.36|259.73|257.43|259.84|257.54|259.49|257.19|206
1644585600000|2022-02-11 13:20:00|259.72|257.42|260.49|258.19|260.58|258.28|259.67|257.37|181
1644585900000|2022-02-11 13:25:00|260.44|258.14|260.38|258.08|260.49|258.19|260.16|257.86|228
1644586200000|2022-02-11 13:30:00|260.43|258.13|260.82|258.52|261.16|258.86|260.34|258.04|216
1644586500000|2022-02-11 13:35:00|260.87|258.57|260.99|258.69|261.18|258.88|260.72|258.42|142
1644586800000|2022-02-11 13:40:00|260.97|258.67|261.22|258.92|261.52|259.22|260.83|258.53|239
1644587100000|2022-02-11 13:45:00|261.09|258.79|260.9|258.6|261.09|258.79|260.7|258.4|176
1644587400000|2022-02-11 13:50:00|260.91|258.61|261.3|259|261.31|259.01|260.81|258.51|141
1644587700000|2022-02-11 13:55:00|261.32|259.02|260.6|258.3|261.35|259.05|260.59|258.29|215
1644588000000|2022-02-11 14:00:00|260.61|258.31|260.52|258.22|260.72|258.42|260.36|258.06|247
1644588300000|2022-02-11 14:05:00|260.54|258.24|260.44|258.14|260.83|258.53|260.37|258.07|199
1644588600000|2022-02-11 14:10:00|260.39|258.09|259.59|257.29|260.41|258.11|259.42|257.12|310
1644588900000|2022-02-11 14:15:00|259.6|257.3|259.59|257.29|259.7|257.4|258.6|256.3|297
1644589200000|2022-02-11 14:20:00|259.61|257.31|259.38|257.08|259.62|257.32|258.8|256.5|196
1644589500000|2022-02-11 14:25:00|259.39|257.09|258.95|256.65|259.69|257.39|258.8|256.5|302
1644589800000|2022-02-11 14:30:00|258.96|256.66|258.61|256.31|260.35|258.05|258.61|256.31|483
1644590100000|2022-02-11 14:35:00|258.65|256.35|257.69|255.39|258.72|256.42|257.48|255.18|492
1644590400000|2022-02-11 14:40:00|257.83|255.53|257.71|255.41|257.92|255.62|256.57|254.27|478
1644590700000|2022-02-11 14:45:00|257.75|255.45|259.55|257.25|259.77|257.47|257.71|255.41|584
1644591000000|2022-02-11 14:50:00|259.59|257.29|259.72|257.42|260.86|258.56|259.3|257|495
1644591300000|2022-02-11 14:55:00|259.84|257.54|258.63|256.33|259.97|257.67|258.23|255.93|439
1644591600000|2022-02-11 15:00:00|258.68|256.38|259.48|257.18|259.61|257.31|258.54|256.24|337
1644591900000|2022-02-11 15:05:00|259.43|257.13|259.34|257.04|259.91|257.61|259.27|256.97|356
1644592200000|2022-02-11 15:10:00|259.33|257.03|259.25|256.95|259.66|257.36|258.85|256.55|341
1644592500000|2022-02-11 15:15:00|259.37|257.07|258.86|256.56|259.51|257.21|258.45|256.15|325
1644592800000|2022-02-11 15:20:00|258.94|256.64|259.26|256.96|259.44|257.14|258.68|256.38|243
1644593100000|2022-02-11 15:25:00|259.27|256.97|258.79|256.49|259.51|257.21|258.72|256.42|303
1644593400000|2022-02-11 15:30:00|258.78|256.48|259.29|256.99|259.53|257.23|258.72|256.42|309
1644593700000|2022-02-11 15:35:00|259.3|257|259.57|257.27|259.69|257.39|259.18|256.88|427
1644594000000|2022-02-11 15:40:00|259.59|257.29|259.5|257.2|259.69|257.39|259.37|257.07|317
1644594300000|2022-02-11 15:45:00|259.51|257.21|259.6|257.3|259.85|257.55|259.42|257.12|289
1644594600000|2022-02-11 15:50:00|259.59|257.29|259.56|257.26|259.72|257.42|259.33|257.03|294
1644594900000|2022-02-11 15:55:00|259.55|257.25|259.41|257.11|259.7|257.4|258.85|256.55|290
1644595200000|2022-02-11 16:00:00|259.36|257.06|258.95|256.65|259.69|257.39|258.65|256.35|312
1644595500000|2022-02-11 16:05:00|258.82|256.52|257.51|255.21|258.85|256.55|257.48|255.18|344
1644595800000|2022-02-11 16:10:00|257.49|255.19|257.91|255.61|257.95|255.65|257.41|255.11|268
1644596100000|2022-02-11 16:15:00|257.84|255.54|257.49|255.19|258.38|256.08|257.1|254.8|358
1644596400000|2022-02-11 16:20:00|257.52|255.22|258.34|256.04|258.43|256.13|257.52|255.22|264
1644596700000|2022-02-11 16:25:00|258.35|256.05|257.39|255.09|258.39|256.09|257.28|254.98|347
1644597000000|2022-02-11 16:30:00|257.44|255.14|256.56|254.26|257.58|255.28|256.52|254.22|279
1644597300000|2022-02-11 16:35:00|256.54|254.24|256.81|254.51|256.93|254.63|256.32|254.02|305
1644597600000|2022-02-11 16:40:00|256.77|254.47|257.02|254.72|257.04|254.74|256.56|254.26|283
1644597900000|2022-02-11 16:45:00|257.01|254.71|256.85|254.55|257.33|255.03|256.58|254.28|267
1644598200000|2022-02-11 16:50:00|256.86|254.56|257.42|255.12|257.42|255.12|256.7|254.4|233
1644598500000|2022-02-11 16:55:00|257.41|255.11|257.36|255.06|257.57|255.27|257.24|254.94|186
1644598800000|2022-02-11 17:00:00|257.33|255.03|257.79|255.49|257.89|255.59|256.97|254.67|203
1644599100000|2022-02-11 17:05:00|257.73|255.43|257.6|255.3|257.83|255.53|257.42|255.12|227
1644599400000|2022-02-11 17:10:00|257.66|255.36|257.61|255.31|257.94|255.64|257.54|255.24|266
1644599700000|2022-02-11 17:15:00|257.62|255.32|256.77|254.47|257.64|255.34|256.72|254.42|319
1644600000000|2022-02-11 17:20:00|256.72|254.42|256.6|254.3|256.88|254.58|256.32|254.02|262
1644600300000|2022-02-11 17:25:00|256.58|254.28|256.77|254.47|256.9|254.6|256.52|254.22|180
1644600600000|2022-02-11 17:30:00|256.76|254.46|257.49|255.19|257.62|255.32|256.76|254.46|153
1644600900000|2022-02-11 17:35:00|257.48|255.18|257.18|254.88|257.5|255.2|256.9|254.6|241
1644601200000|2022-02-11 17:40:00|257.17|254.87|256.85|254.55|257.36|255.06|256.82|254.52|244
1644601500000|2022-02-11 17:45:00|256.83|254.53|257.19|254.89|257.3|255|256.75|254.45|230
1644601800000|2022-02-11 17:50:00|257.18|254.88|256.53|254.23|257.22|254.92|256.4|254.1|266
1644602100000|2022-02-11 17:55:00|256.54|254.24|256.78|254.48|256.87|254.57|256.54|254.24|247
1644602400000|2022-02-11 18:00:00|256.77|254.47|257.03|254.73|257.35|255.05|256.77|254.47|197
1644602700000|2022-02-11 18:05:00|257.02|254.72|257.39|255.09|257.47|255.17|256.97|254.67|178
1644603000000|2022-02-11 18:10:00|257.38|255.08|256.83|254.53|257.44|255.14|256.8|254.5|156
1644603300000|2022-02-11 18:15:00|256.85|254.55|257.41|255.11|257.43|255.13|256.68|254.38|228
1644603600000|2022-02-11 18:20:00|257.4|255.1|257.44|255.14|257.66|255.36|257.34|255.04|159
1644603900000|2022-02-11 18:25:00|257.38|255.08|256.74|254.44|257.51|255.21|256.73|254.43|254
1644604200000|2022-02-11 18:30:00|256.69|254.39|256.02|253.72|256.82|254.52|255.76|253.46|387
1644604500000|2022-02-11 18:35:00|256.03|253.73|254.67|252.37|256.14|253.84|254.63|252.33|459
1644604800000|2022-02-11 18:40:00|254.68|252.38|252.83|250.53|255.28|252.98|252.53|250.23|662
1644605100000|2022-02-11 18:45:00|253.58|251.28|252.76|250.46|253.59|251.29|252.58|250.28|131
1644605400000|2022-02-11 18:50:00|252.75|250.45|252.86|250.56|252.86|250.56|251.66|249.36|428
1644605700000|2022-02-11 18:55:00|252.82|250.52|252.04|249.74|253.01|250.71|252.03|249.73|442
1644606000000|2022-02-11 19:00:00|252.03|249.73|250.7|248.4|253.02|250.72|250.51|248.21|560
1644606300000|2022-02-11 19:05:00|250.71|248.41|250.42|248.12|250.77|248.47|249.05|246.75|569
1644606600000|2022-02-11 19:10:00|250.43|248.13|252.13|249.83|252.22|249.92|250.43|248.13|462
1644606900000|2022-02-11 19:15:00|252.15|249.85|252.58|250.28|252.67|250.37|251.87|249.57|400
1644607200000|2022-02-11 19:20:00|252.55|250.25|251.56|249.26|252.86|250.56|251.46|249.16|470
1644607500000|2022-02-11 19:25:00|251.57|249.27|250.67|248.37|251.57|249.27|250.47|248.17|488
1644607800000|2022-02-11 19:30:00|250.68|248.38|252.4|250.1|252.7|250.4|250.58|248.28|543
1644608100000|2022-02-11 19:35:00|252.39|250.09|252.33|250.03|253.32|251.02|252.03|249.73|506
1644608400000|2022-02-11 19:40:00|252.31|250.01|251.49|249.19|252.36|250.06|251.43|249.13|437
1644608700000|2022-02-11 19:45:00|251.52|249.22|251.38|249.08|251.59|249.29|250.65|248.35|508
1644609000000|2022-02-11 19:50:00|251.39|249.09|250.5|248.2|251.4|249.1|249.74|247.44|511
1644609300000|2022-02-11 19:55:00|250.51|248.21|250.47|248.17|250.9|248.6|250.19|247.89|461
1644609600000|2022-02-11 20:00:00|250.51|248.21|249.51|247.21|250.99|248.69|249.47|247.17|304
1644609900000|2022-02-11 20:05:00|249.36|247.06|248.49|246.19|249.36|247.06|248.39|246.09|402
1644610200000|2022-02-11 20:10:00|248.48|246.18|247.56|245.26|248.62|246.32|247.2|244.9|489
1644610500000|2022-02-11 20:15:00|247.58|245.28|247.56|245.26|248.34|246.04|247.34|245.04|492
1644610800000|2022-02-11 20:20:00|247.57|245.27|244.91|242.61|247.63|245.33|244.67|242.37|564
1644611100000|2022-02-11 20:25:00|245.09|242.79|245.95|243.65|246.13|243.83|245.09|242.79|519
1644611400000|2022-02-11 20:30:00|245.98|243.68|246.07|243.77|246.79|244.49|245.36|243.06|535
1644611700000|2022-02-11 20:35:00|246|243.7|246.18|243.88|246.78|244.48|245.62|243.32|475
1644612000000|2022-02-11 20:40:00|246.14|243.84|246|243.7|246.46|244.16|244.85|242.55|532
1644612300000|2022-02-11 20:45:00|245.91|243.61|246.3|244|246.9|244.6|245.81|243.51|455
1644612600000|2022-02-11 20:50:00|246.24|243.94|245.64|243.34|246.42|244.12|245.59|243.29|481
1644612900000|2022-02-11 20:55:00|245.63|243.33|244.96|242.66|246.12|243.82|244.93|242.63|457
1644613200000|2022-02-11 21:00:00|245.03|242.73|245.51|243.21|246.88|244.58|244.82|242.52|499
1644613500000|2022-02-11 21:05:00|245.38|243.08|245.7|243.4|245.79|243.49|245.04|242.74|343
1644613800000|2022-02-11 21:10:00|245.69|243.39|245.67|243.37|245.83|243.53|245.4|243.1|262
1644614100000|2022-02-11 21:15:00|245.68|243.38|245.9|243.6|246.18|243.88|245.21|242.91|272
1644614400000|2022-02-11 21:20:00|245.89|243.59|245.66|243.36|246.14|243.84|245.6|243.3|261
1644614700000|2022-02-11 21:25:00|245.57|243.27|246.41|244.11|246.45|244.15|245.32|243.02|288
1644615000000|2022-02-11 21:30:00|246.4|244.1|245.44|243.14|246.44|244.14|245.38|243.08|332
1644615300000|2022-02-11 21:35:00|245.43|243.13|245.16|242.86|245.43|243.13|244.68|242.38|234
1644615600000|2022-02-11 21:40:00|245.15|242.85|245.4|243.1|245.69|243.39|244.8|242.5|273
1644615900000|2022-02-11 21:45:00|245.39|243.09|245.13|242.83|245.39|243.09|244.6|242.3|241
1644616200000|2022-02-11 21:50:00|245.08|242.78|244.92|242.62|245.1|242.8|244.63|242.33|251
1644616500000|2022-02-11 21:55:00|244.91|242.61|245.04|242.74|245.52|243.22|244.91|242.61|131
1644652800000|2022-02-12 08:00:00|239.31|237.01|239.87|237.57|239.88|237.58|239.3|237|284
1644653100000|2022-02-12 08:05:00|239.86|237.56|239.98|237.68|240.01|237.71|239.65|237.35|153
1644653400000|2022-02-12 08:10:00|239.95|237.65|240.49|238.19|240.53|238.23|239.71|237.41|242
1644653700000|2022-02-12 08:15:00|240.5|238.2|240.3|238|240.5|238.2|240.22|237.92|183
1644654000000|2022-02-12 08:20:00|240.31|238.01|240.42|238.12|240.44|238.14|239.78|237.48|210
1644654300000|2022-02-12 08:25:00|240.4|238.1|240.67|238.37|240.69|238.39|239.78|237.48|206
1644654600000|2022-02-12 08:30:00|240.61|238.31|240.73|238.43|240.77|238.47|240.28|237.98|208
1644654900000|2022-02-12 08:35:00|240.74|238.44|240.51|238.21|240.86|238.56|240.35|238.05|112
1644655200000|2022-02-12 08:40:00|240.5|238.2|240.6|238.3|240.63|238.33|240.43|238.13|75
1644655500000|2022-02-12 08:45:00|240.59|238.29|240.72|238.42|240.9|238.6|240.55|238.25|113
1644655800000|2022-02-12 08:50:00|240.71|238.41|240.76|238.46|240.77|238.47|240.5|238.2|121
1644656100000|2022-02-12 08:55:00|240.77|238.47|240.4|238.1|240.91|238.61|240.36|238.06|192
1644656400000|2022-02-12 09:00:00|240.41|238.11|240.42|238.12|240.46|238.16|240.21|237.91|139
1644656700000|2022-02-12 09:05:00|240.4|238.1|240.57|238.27|240.57|238.27|240.24|237.94|159
1644657000000|2022-02-12 09:10:00|240.52|238.22|240.44|238.14|240.71|238.41|240.44|238.14|118
1644657300000|2022-02-12 09:15:00|240.45|238.15|240.29|237.99|240.48|238.18|240.28|237.98|67
1644657600000|2022-02-12 09:20:00|240.3|238|240.36|238.06|240.37|238.07|239.81|237.51|161
1644657900000|2022-02-12 09:25:00|240.38|238.08|240.37|238.07|240.52|238.22|240.27|237.97|121
1644658200000|2022-02-12 09:30:00|240.33|238.03|239.97|237.67|240.39|238.09|239.78|237.48|196
1644658500000|2022-02-12 09:35:00|239.98|237.68|239.94|237.64|239.99|237.69|239.73|237.43|122
1644658800000|2022-02-12 09:40:00|239.96|237.66|239.85|237.55|239.97|237.67|239.71|237.41|124
1644659100000|2022-02-12 09:45:00|239.86|237.56|240.2|237.9|240.21|237.91|239.83|237.53|131
1644659400000|2022-02-12 09:50:00|240.21|237.91|240.74|238.44|240.8|238.5|239.87|237.57|136
1644659700000|2022-02-12 09:55:00|240.78|238.48|240.54|238.24|240.78|238.48|240.46|238.16|110
1644660000000|2022-02-12 10:00:00|240.53|238.23|239.93|237.63|240.68|238.38|239.87|237.57|179
1644660300000|2022-02-12 10:05:00|239.94|237.64|239.74|237.44|239.99|237.69|239.66|237.36|122
1644660600000|2022-02-12 10:10:00|239.75|237.45|239.77|237.47|240.26|237.96|239.66|237.36|162
1644660900000|2022-02-12 10:15:00|239.75|237.45|239.67|237.37|239.77|237.47|239.5|237.2|88
1644661200000|2022-02-12 10:20:00|239.68|237.38|240.4|238.1|240.4|238.1|239.59|237.29|137
1644661500000|2022-02-12 10:25:00|240.42|238.12|239.8|237.5|240.42|238.12|239.75|237.45|128
1644661800000|2022-02-12 10:30:00|239.79|237.49|238.78|236.48|239.9|237.6|238.62|236.32|209
1644662100000|2022-02-12 10:35:00|238.77|236.47|237.86|235.56|238.95|236.65|237.78|235.48|280
1644662400000|2022-02-12 10:40:00|237.87|235.57|238.42|236.12|238.54|236.24|237.81|235.51|196
1644662700000|2022-02-12 10:45:00|238.43|236.13|238.32|236.02|238.8|236.5|237.79|235.49|277
1644663000000|2022-02-12 10:50:00|238.36|236.06|238.48|236.18|238.68|236.38|238.26|235.96|210
1644663300000|2022-02-12 10:55:00|238.49|236.19|238.97|236.67|239.28|236.98|238.48|236.18|140
1644663600000|2022-02-12 11:00:00|238.98|236.68|239.54|237.24|239.8|237.5|238.98|236.68|194
1644663900000|2022-02-12 11:05:00|239.56|237.26|238.66|236.36|239.56|237.26|238.66|236.36|123
1644664200000|2022-02-12 11:10:00|238.64|236.34|238.49|236.19|238.66|236.36|238.43|236.13|130
1644664500000|2022-02-12 11:15:00|238.51|236.21|236.73|234.43|238.78|236.48|236.49|234.19|246
1644664800000|2022-02-12 11:20:00|236.74|234.44|237.89|235.59|237.99|235.69|236.57|234.27|309
1644665100000|2022-02-12 11:25:00|237.88|235.58|239.39|237.09|239.39|237.09|237.83|235.53|227
1644665400000|2022-02-12 11:30:00|239.4|237.1|239.47|237.17|239.75|237.45|239.21|236.91|204
1644665700000|2022-02-12 11:35:00|239.46|237.16|239.35|237.05|239.55|237.25|239.21|236.91|246
1644666000000|2022-02-12 11:40:00|239.34|237.04|240.29|237.99|240.29|237.99|239.33|237.03|196
1644666300000|2022-02-12 11:45:00|240.3|238|240.29|237.99|240.36|238.06|239.79|237.49|176
1644666600000|2022-02-12 11:50:00|240.28|237.98|240.38|238.08|240.74|238.44|240.28|237.98|209
1644666900000|2022-02-12 11:55:00|240.39|238.09|240.64|238.34|240.75|238.45|240.38|238.08|124
1644667200000|2022-02-12 12:00:00|240.63|238.33|240.46|238.16|240.76|238.46|240.46|238.16|139
1644667500000|2022-02-12 12:05:00|240.48|238.18|239.7|237.4|240.48|238.18|239.6|237.3|164
1644667800000|2022-02-12 12:10:00|239.71|237.41|239.44|237.14|239.79|237.49|239.23|236.93|160
1644668100000|2022-02-12 12:15:00|239.43|237.13|238.7|236.4|239.43|237.13|238.64|236.34|160
1644668400000|2022-02-12 12:20:00|238.69|236.39|238.95|236.65|239.24|236.94|238.53|236.23|167
1644668700000|2022-02-12 12:25:00|238.96|236.66|239.62|237.32|239.62|237.32|238.95|236.65|91
1644669000000|2022-02-12 12:30:00|239.59|237.29|238.85|236.55|239.69|237.39|238.77|236.47|187
1644669300000|2022-02-12 12:35:00|238.79|236.49|238.84|236.54|239.5|237.2|238.67|236.37|216
1644669600000|2022-02-12 12:40:00|238.85|236.55|238.95|236.65|239.02|236.72|238.66|236.36|179
1644669900000|2022-02-12 12:45:00|238.96|236.66|239.03|236.73|239.06|236.76|238.79|236.49|133
1644670200000|2022-02-12 12:50:00|239.02|236.72|238.74|236.44|239.39|237.09|238.62|236.32|185
1644670500000|2022-02-12 12:55:00|238.75|236.45|238.92|236.62|238.99|236.69|238.71|236.41|158
1644670800000|2022-02-12 13:00:00|238.93|236.63|238.8|236.5|239.44|237.14|238.54|236.24|192
1644671100000|2022-02-12 13:05:00|238.81|236.51|238.36|236.06|238.91|236.61|238.36|236.06|220
1644671400000|2022-02-12 13:10:00|238.35|236.05|238.75|236.45|238.75|236.45|238.22|235.92|184
1644671700000|2022-02-12 13:15:00|238.76|236.46|239.34|237.04|239.41|237.11|238.75|236.45|103
1644672000000|2022-02-12 13:20:00|239.35|237.05|239.3|237|239.46|237.16|239.26|236.96|89
1644672300000|2022-02-12 13:25:00|239.31|237.01|239.72|237.42|239.75|237.45|239.31|237.01|131
1644672600000|2022-02-12 13:30:00|239.73|237.43|239.56|237.26|239.74|237.44|239.28|236.98|130
1644672900000|2022-02-12 13:35:00|239.55|237.25|238.43|236.13|239.57|237.27|238.37|236.07|191
1644673200000|2022-02-12 13:40:00|238.42|236.12|238.39|236.09|238.43|236.13|237.8|235.5|184
1644673500000|2022-02-12 13:45:00|238.37|236.07|238.75|236.45|238.78|236.48|238.26|235.96|92
1644673800000|2022-02-12 13:50:00|238.76|236.46|238.57|236.27|238.78|236.48|238.33|236.03|182
1644674100000|2022-02-12 13:55:00|238.56|236.26|237.74|235.44|238.56|236.26|237.72|235.42|180
1644674400000|2022-02-12 14:00:00|237.72|235.42|238.81|236.51|239.55|237.25|237.72|235.42|250
1644674700000|2022-02-12 14:05:00|238.8|236.5|238.38|236.08|239.14|236.84|237.95|235.65|224
1644675000000|2022-02-12 14:10:00|238.37|236.07|238.83|236.53|238.88|236.58|237.92|235.62|244
1644675300000|2022-02-12 14:15:00|238.84|236.54|238.94|236.64|239.01|236.71|238.61|236.31|162
1644675600000|2022-02-12 14:20:00|238.93|236.63|238.34|236.04|238.95|236.65|238.31|236.01|149
1644675900000|2022-02-12 14:25:00|238.31|236.01|237.73|235.43|238.62|236.32|237.71|235.41|182
1644676200000|2022-02-12 14:30:00|237.72|235.42|237.7|235.4|237.89|235.59|237.38|235.08|233
1644676500000|2022-02-12 14:35:00|237.71|235.41|236.3|234|237.71|235.41|236.2|233.9|316
1644676800000|2022-02-12 14:40:00|236.33|234.03|236.62|234.32|236.78|234.48|235.67|233.37|435
1644677100000|2022-02-12 14:45:00|236.63|234.33|236.37|234.07|236.81|234.51|236.34|234.04|298
1644677400000|2022-02-12 14:50:00|236.36|234.06|237.36|235.06|237.42|235.12|236.33|234.03|250
1644677700000|2022-02-12 14:55:00|237.41|235.11|238.28|235.98|238.43|236.13|237.41|235.11|312
1644678000000|2022-02-12 15:00:00|238.29|235.99|237.56|235.26|238.5|236.2|237.55|235.25|259
1644678300000|2022-02-12 15:05:00|237.57|235.27|236.91|234.61|237.73|235.43|236.86|234.56|166
1644678600000|2022-02-12 15:10:00|236.92|234.62|236.99|234.69|237.42|235.12|236.78|234.48|211
1644678900000|2022-02-12 15:15:00|237|234.7|235.45|233.15|237|234.7|235.22|232.92|367
1644679200000|2022-02-12 15:20:00|235.44|233.14|236.58|234.28|236.59|234.29|235.39|233.09|206
1644679500000|2022-02-12 15:25:00|236.61|234.31|236.63|234.33|236.69|234.39|236.04|233.74|167
1644679800000|2022-02-12 15:30:00|236.62|234.32|236.44|234.14|236.63|234.33|235.66|233.36|213
1644680100000|2022-02-12 15:35:00|236.46|234.16|237.59|235.29|237.88|235.58|236.35|234.05|292
1644680400000|2022-02-12 15:40:00|237.58|235.28|238.38|236.08|238.57|236.27|237.44|235.14|224
1644680700000|2022-02-12 15:45:00|238.37|236.07|239.04|236.74|239.44|237.14|238.36|236.06|253
1644681000000|2022-02-12 15:50:00|239.05|236.75|238.93|236.63|239.05|236.75|238.54|236.24|188
1644681300000|2022-02-12 15:55:00|238.94|236.64|238.87|236.57|239.04|236.74|238.7|236.4|154
1644681600000|2022-02-12 16:00:00|238.88|236.58|237.95|235.65|239.37|237.07|237.76|235.46|302
1644681900000|2022-02-12 16:05:00|238.02|235.72|240.38|238.08|240.4|238.1|238.02|235.72|379
1644682200000|2022-02-12 16:10:00|240.39|238.09|240.4|238.1|240.76|238.46|239.94|237.64|305
1644682500000|2022-02-12 16:15:00|240.39|238.09|240.06|237.76|240.76|238.46|240.03|237.73|277
1644682800000|2022-02-12 16:20:00|240.07|237.77|240.32|238.02|240.58|238.28|240.05|237.75|230
1644683100000|2022-02-12 16:25:00|240.31|238.01|240.56|238.26|240.58|238.28|240.31|238.01|206
1644683400000|2022-02-12 16:30:00|240.55|238.25|240.55|238.25|240.68|238.38|240.27|237.97|201
1644683700000|2022-02-12 16:35:00|240.56|238.26|242.16|239.86|242.17|239.87|240.54|238.24|274
1644684000000|2022-02-12 16:40:00|242.21|239.91|242.58|240.28|242.83|240.53|241.92|239.62|358
1644684300000|2022-02-12 16:45:00|242.59|240.29|242.61|240.31|242.78|240.48|241.78|239.48|342
1644684600000|2022-02-12 16:50:00|242.6|240.3|243.41|241.11|243.47|241.17|242.42|240.12|206
1644684900000|2022-02-12 16:55:00|243.37|241.07|242.79|240.49|243.46|241.16|242.74|240.44|282
1644685200000|2022-02-12 17:00:00|242.78|240.48|242.83|240.53|243.39|241.09|242.61|240.31|279
1644685500000|2022-02-12 17:05:00|242.81|240.51|242.94|240.64|243.04|240.74|242.71|240.41|261
1644685800000|2022-02-12 17:10:00|242.9|240.6|243.29|240.99|243.53|241.23|242.76|240.46|272
1644686100000|2022-02-12 17:15:00|243.28|240.98|243.24|240.94|243.48|241.18|242.9|240.6|243
1644686400000|2022-02-12 17:20:00|243.23|240.93|242.7|240.4|243.23|240.93|242.62|240.32|184
1644686700000|2022-02-12 17:25:00|242.72|240.42|242.74|240.44|242.96|240.66|242.57|240.27|154
1644687000000|2022-02-12 17:30:00|242.71|240.41|242.27|239.97|242.72|240.42|242.27|239.97|146
1644687300000|2022-02-12 17:35:00|242.26|239.96|241.92|239.62|242.31|240.01|241.84|239.54|163
1644687600000|2022-02-12 17:40:00|241.93|239.63|241.96|239.66|242.24|239.94|241.93|239.63|162
1644687900000|2022-02-12 17:45:00|241.9|239.6|241.97|239.67|242.21|239.91|241.7|239.4|125
1644688200000|2022-02-12 17:50:00|241.98|239.68|242.81|240.51|242.82|240.52|241.94|239.64|184
1644688500000|2022-02-12 17:55:00|242.8|240.5|242.56|240.26|242.84|240.54|242.55|240.25|140
1644688800000|2022-02-12 18:00:00|242.57|240.27|243.04|240.74|243.37|241.07|242.57|240.27|184
1644689100000|2022-02-12 18:05:00|243.03|240.73|243.66|241.36|243.68|241.38|242.97|240.67|116
1644689400000|2022-02-12 18:10:00|243.65|241.35|244.21|241.91|244.29|241.99|243.59|241.29|168
1644689700000|2022-02-12 18:15:00|244.23|241.93|244.39|242.09|244.49|242.19|244.23|241.93|181
1644690000000|2022-02-12 18:20:00|244.4|242.1|243.92|241.62|244.4|242.1|243.78|241.48|207
1644690300000|2022-02-12 18:25:00|243.93|241.63|243.57|241.27|244.04|241.74|243.43|241.13|249
1644690600000|2022-02-12 18:30:00|243.56|241.26|243.67|241.37|243.84|241.54|243.37|241.07|191
1644690900000|2022-02-12 18:35:00|243.71|241.41|243.42|241.12|243.8|241.5|243.41|241.11|144
1644691200000|2022-02-12 18:40:00|243.4|241.1|243.27|240.97|243.41|241.11|242.71|240.41|154
1644691500000|2022-02-12 18:45:00|243.28|240.98|243.33|241.03|243.37|241.07|242.89|240.59|183
1644691800000|2022-02-12 18:50:00|243.32|241.02|243.22|240.92|243.4|241.1|242.87|240.57|157
1644692100000|2022-02-12 18:55:00|243.21|240.91|242.93|240.63|243.25|240.95|242.84|240.54|139
1644692400000|2022-02-12 19:00:00|242.92|240.62|242.9|240.6|243.4|241.1|242.83|240.53|133
1644692700000|2022-02-12 19:05:00|242.87|240.57|243.02|240.72|243.31|241.01|242.79|240.49|184
1644693000000|2022-02-12 19:10:00|243.03|240.73|242.89|240.59|243.27|240.97|242.86|240.56|91
1644693300000|2022-02-12 19:15:00|242.88|240.58|242.53|240.23|243.23|240.93|242.53|240.23|111
1644693600000|2022-02-12 19:20:00|242.52|240.22|242|239.7|242.79|240.49|241.88|239.58|183
1644693900000|2022-02-12 19:25:00|241.98|239.68|242.4|240.1|242.76|240.46|241.98|239.68|240
1644694200000|2022-02-12 19:30:00|242.41|240.11|241.88|239.58|242.53|240.23|241.88|239.58|195
1644694500000|2022-02-12 19:35:00|241.91|239.61|241.86|239.56|241.93|239.63|241.67|239.37|202
1644694800000|2022-02-12 19:40:00|241.87|239.57|241.63|239.33|241.9|239.6|241.52|239.22|147
1644695100000|2022-02-12 19:45:00|241.62|239.32|241.55|239.25|241.8|239.5|241.49|239.19|149
1644695400000|2022-02-12 19:50:00|241.56|239.26|241.73|239.43|242.44|240.14|241.55|239.25|187
1644695700000|2022-02-12 19:55:00|241.72|239.42|241.73|239.43|241.95|239.65|241.61|239.31|138
1644696000000|2022-02-12 20:00:00|241.74|239.44|241.86|239.56|242.64|240.34|241.55|239.25|258
1644696300000|2022-02-12 20:05:00|241.87|239.57|242.36|240.06|242.4|240.1|241.86|239.56|170
1644696600000|2022-02-12 20:10:00|242.37|240.07|242.53|240.23|242.71|240.41|242.36|240.06|168
1644696900000|2022-02-12 20:15:00|242.52|240.22|242.44|240.14|242.67|240.37|242.41|240.11|131
1644697200000|2022-02-12 20:20:00|242.43|240.13|242.9|240.6|243.37|241.07|242.4|240.1|216
1644697500000|2022-02-12 20:25:00|242.88|240.58|242.87|240.57|243.25|240.95|242.78|240.48|154
1644697800000|2022-02-12 20:30:00|242.82|240.52|243.32|241.02|243.49|241.19|242.82|240.52|173
1644698100000|2022-02-12 20:35:00|243.33|241.03|242.98|240.68|243.48|241.18|242.87|240.57|149
1644698400000|2022-02-12 20:40:00|243|240.7|242.84|240.54|243.03|240.73|242.83|240.53|139
1644698700000|2022-02-12 20:45:00|242.83|240.53|242.78|240.48|243.26|240.96|242.75|240.45|154
1644699000000|2022-02-12 20:50:00|242.77|240.47|242.69|240.39|242.93|240.63|242.64|240.34|131
1644699300000|2022-02-12 20:55:00|242.7|240.4|242.56|240.26|242.72|240.42|242.33|240.03|125
1644699600000|2022-02-12 21:00:00|242.55|240.25|242.5|240.2|242.61|240.31|242.46|240.16|117
1644699900000|2022-02-12 21:05:00|242.49|240.19|242.36|240.06|242.52|240.22|242.33|240.03|92
1644700200000|2022-02-12 21:10:00|242.37|240.07|242.44|240.14|242.5|240.2|242.32|240.02|111
1644700500000|2022-02-12 21:15:00|242.43|240.13|241.85|239.55|242.45|240.15|241.74|239.44|139
1644700800000|2022-02-12 21:20:00|241.86|239.56|241.39|239.09|242.26|239.96|241.23|238.93|207
1644701100000|2022-02-12 21:25:00|241.4|239.1|241.42|239.12|241.58|239.28|241.19|238.89|183
1644701400000|2022-02-12 21:30:00|241.43|239.13|238.85|236.55|241.43|239.13|238.6|236.3|333
1644701700000|2022-02-12 21:35:00|238.87|236.57|239.28|236.98|239.64|237.34|238.66|236.36|382
1644702000000|2022-02-12 21:40:00|239.27|236.97|238.34|236.04|239.27|236.97|237.39|235.09|424
1644702300000|2022-02-12 21:45:00|238.35|236.05|237.23|234.93|238.37|236.07|236.73|234.43|418
1644702600000|2022-02-12 21:50:00|237.24|234.94|236.95|234.65|237.69|235.39|236.84|234.54|328
1644702900000|2022-02-12 21:55:00|236.96|234.66|237.56|235.26|237.75|235.45|236.96|234.66|273
1644703200000|2022-02-12 22:00:00|237.59|235.29|238.5|236.2|238.88|236.58|237.43|235.13|325
1644703500000|2022-02-12 22:05:00|238.49|236.19|239.33|237.03|239.33|237.03|238.38|236.08|157
1644703800000|2022-02-12 22:10:00|239.32|237.02|238.72|236.42|239.34|237.04|238.57|236.27|206
1644704100000|2022-02-12 22:15:00|238.73|236.43|239.38|237.08|239.4|237.1|238.68|236.38|145
1644704400000|2022-02-12 22:20:00|239.4|237.1|238.94|236.64|239.4|237.1|238.58|236.28|91
1644704700000|2022-02-12 22:25:00|238.95|236.65|239.19|236.89|239.24|236.94|238.84|236.54|124
1644705000000|2022-02-12 22:30:00|239.18|236.88|239.55|237.25|239.55|237.25|239.18|236.88|55
1644705300000|2022-02-12 22:35:00|239.58|237.28|240.37|238.07|240.48|238.18|239.56|237.26|89
1644705600000|2022-02-12 22:40:00|240.3|238|239.81|237.51|240.39|238.09|239.39|237.09|139
1644705900000|2022-02-12 22:45:00|239.8|237.5|239.9|237.6|239.9|237.6|239.65|237.35|129
1644706200000|2022-02-12 22:50:00|239.89|237.59|240.5|238.2|240.68|238.38|239.86|237.56|193
1644706500000|2022-02-12 22:55:00|240.54|238.24|240.66|238.36|240.67|238.37|240.49|238.19|50
1644706800000|2022-02-12 23:00:00|240.65|238.35|240.38|238.08|240.72|238.42|240.38|238.08|124
1644707100000|2022-02-12 23:05:00|240.4|238.1|240.86|238.56|240.99|238.69|240.39|238.09|131
1644707400000|2022-02-12 23:10:00|240.85|238.55|241.01|238.71|241.19|238.89|240.76|238.46|164
1644707700000|2022-02-12 23:15:00|240.99|238.69|240.81|238.51|241.26|238.96|240.72|238.42|156
1644708000000|2022-02-12 23:20:00|240.8|238.5|240.5|238.2|240.81|238.51|240.46|238.16|152
1644708300000|2022-02-12 23:25:00|240.49|238.19|240.42|238.12|240.61|238.31|240.36|238.06|128
1644708600000|2022-02-12 23:30:00|240.43|238.13|240.14|237.84|240.43|238.13|240.12|237.82|133
1644708900000|2022-02-12 23:35:00|240.13|237.83|239.66|237.36|240.18|237.88|239.66|237.36|101
1644709200000|2022-02-12 23:40:00|239.67|237.37|239.66|237.36|239.74|237.44|239.41|237.11|157
1644709500000|2022-02-12 23:45:00|239.67|237.37|240.19|237.89|240.26|237.96|239.51|237.21|165
1644709800000|2022-02-12 23:50:00|240.2|237.9|240.43|238.13|240.43|238.13|240.18|237.88|138
1644710100000|2022-02-12 23:55:00|240.45|238.15|240.75|238.45|240.78|238.48|240.43|238.13|162
1644710400000|2022-02-13 00:00:00|240.74|238.44|240.55|238.25|240.89|238.59|239.8|237.5|204
1644710700000|2022-02-13 00:05:00|240.54|238.24|239.34|237.04|240.56|238.26|239.34|237.04|204
1644711000000|2022-02-13 00:10:00|239.3|237|239.4|237.1|239.86|237.56|239.27|236.97|178
1644711300000|2022-02-13 00:15:00|239.39|237.09|240.37|238.07|240.4|238.1|239.3|237|169
1644711600000|2022-02-13 00:20:00|240.4|238.1|240.4|238.1|240.42|238.12|239.71|237.41|154
1644711900000|2022-02-13 00:25:00|240.41|238.11|240.94|238.64|240.96|238.66|240.41|238.11|111
1644712200000|2022-02-13 00:30:00|240.95|238.65|241.79|239.49|241.81|239.51|240.9|238.6|211
1644712500000|2022-02-13 00:35:00|241.8|239.5|243.77|241.47|243.84|241.54|241.79|239.49|286
1644712800000|2022-02-13 00:40:00|243.79|241.49|243.9|241.6|244.26|241.96|243.39|241.09|222
1644713100000|2022-02-13 00:45:00|243.89|241.59|243.55|241.25|243.95|241.65|243.52|241.22|173
1644713400000|2022-02-13 00:50:00|243.56|241.26|242.96|240.66|243.61|241.31|242.83|240.53|146
1644713700000|2022-02-13 00:55:00|242.93|240.63|242.88|240.58|243.05|240.75|242.78|240.48|193
1644714000000|2022-02-13 01:00:00|242.87|240.57|242.58|240.28|242.89|240.59|242.53|240.23|144
1644714300000|2022-02-13 01:05:00|242.57|240.27|242.8|240.5|242.95|240.65|242.53|240.23|155
1644714600000|2022-02-13 01:10:00|242.79|240.49|242.78|240.48|242.97|240.67|242.69|240.39|160
1644714900000|2022-02-13 01:15:00|242.79|240.49|242.74|240.44|242.88|240.58|242.62|240.32|127
1644715200000|2022-02-13 01:20:00|242.72|240.42|242.57|240.27|242.77|240.47|242.5|240.2|125
1644715500000|2022-02-13 01:25:00|242.53|240.23|242.66|240.36|242.78|240.48|242.4|240.1|124
1644715800000|2022-02-13 01:30:00|242.63|240.33|242.54|240.24|242.73|240.43|242.5|240.2|158
1644716100000|2022-02-13 01:35:00|242.55|240.25|242.31|240.01|242.56|240.26|242.3|240|118
1644716400000|2022-02-13 01:40:00|242.29|239.99|242.16|239.86|242.41|240.11|242.09|239.79|106
1644716700000|2022-02-13 01:45:00|242.24|239.94|242.38|240.08|242.46|240.16|242.24|239.94|113
1644717000000|2022-02-13 01:50:00|242.39|240.09|242.25|239.95|242.39|240.09|242.22|239.92|96
1644717300000|2022-02-13 01:55:00|242.26|239.96|241.83|239.53|242.27|239.97|241.59|239.29|106
1644717600000|2022-02-13 02:00:00|241.84|239.54|241.5|239.2|241.95|239.65|241.19|238.89|175
1644717900000|2022-02-13 02:05:00|241.51|239.21|241.43|239.13|241.64|239.34|241.38|239.08|126
1644718200000|2022-02-13 02:10:00|241.42|239.12|240.89|238.59|241.43|239.13|240.87|238.57|147
1644718500000|2022-02-13 02:15:00|240.88|238.58|240.95|238.65|241.05|238.75|240.85|238.55|111
1644718800000|2022-02-13 02:20:00|240.96|238.66|240.76|238.46|241.31|239.01|240.76|238.46|153
1644719100000|2022-02-13 02:25:00|240.75|238.45|240.53|238.23|240.82|238.52|240.5|238.2|113
1644719400000|2022-02-13 02:30:00|240.52|238.22|240.22|237.92|240.74|238.44|240.15|237.85|186
1644719700000|2022-02-13 02:35:00|240.23|237.93|240.65|238.35|240.9|238.6|240.2|237.9|184
1644720000000|2022-02-13 02:40:00|240.66|238.36|240.62|238.32|240.73|238.43|240.39|238.09|129
1644720300000|2022-02-13 02:45:00|240.63|238.33|240.87|238.57|241.02|238.72|240.63|238.33|175
1644720600000|2022-02-13 02:50:00|240.88|238.58|241.01|238.71|241.03|238.73|240.87|238.57|94
1644720900000|2022-02-13 02:55:00|241|238.7|240.96|238.66|241.23|238.93|240.89|238.59|96
1644721200000|2022-02-13 03:00:00|240.95|238.65|241.39|239.09|241.4|239.1|240.84|238.54|154
1644721500000|2022-02-13 03:05:00|241.38|239.08|240.96|238.66|241.4|239.1|240.91|238.61|117
1644721800000|2022-02-13 03:10:00|240.95|238.65|239.85|237.55|240.96|238.66|239.85|237.55|150
1644722100000|2022-02-13 03:15:00|239.86|237.56|240.27|237.97|240.28|237.98|239.79|237.49|101
1644722400000|2022-02-13 03:20:00|240.26|237.96|239.92|237.62|240.27|237.97|239.82|237.52|89
1644722700000|2022-02-13 03:25:00|239.91|237.61|240.3|238|240.31|238.01|239.69|237.39|93
1644723000000|2022-02-13 03:30:00|240.29|237.99|240.18|237.88|240.3|238|239.91|237.61|137
1644723300000|2022-02-13 03:35:00|240.17|237.87|240.21|237.91|240.26|237.96|239.8|237.5|132
1644723600000|2022-02-13 03:40:00|240.22|237.92|239.91|237.61|240.62|238.32|239.91|237.61|161
1644723900000|2022-02-13 03:45:00|239.92|237.62|240.41|238.11|240.44|238.14|239.92|237.62|107
1644724200000|2022-02-13 03:50:00|240.43|238.13|240.28|237.98|240.49|238.19|240.15|237.85|107
1644724500000|2022-02-13 03:55:00|240.29|237.99|239.88|237.58|240.3|238|239.76|237.46|101
1644724800000|2022-02-13 04:00:00|239.89|237.59|239.91|237.61|240.04|237.74|239.69|237.39|91
1644725100000|2022-02-13 04:05:00|239.94|237.64|240.27|237.97|240.36|238.06|239.89|237.59|135
1644725400000|2022-02-13 04:10:00|240.28|237.98|240.28|237.98|240.4|238.1|239.98|237.68|137
1644725700000|2022-02-13 04:15:00|240.27|237.97|240.42|238.12|240.43|238.13|239.97|237.67|122
1644726000000|2022-02-13 04:20:00|240.43|238.13|240.46|238.16|240.47|238.17|240.28|237.98|128
1644726300000|2022-02-13 04:25:00|240.43|238.13|240.44|238.14|240.47|238.17|240.4|238.1|56
1644726600000|2022-02-13 04:30:00|240.37|238.07|240.52|238.22|240.66|238.36|240.27|237.97|171
1644726900000|2022-02-13 04:35:00|240.53|238.23|239.88|237.58|240.53|238.23|239.87|237.57|130
1644727200000|2022-02-13 04:40:00|239.87|237.57|239.54|237.24|239.87|237.57|239.54|237.24|71
1644727500000|2022-02-13 04:45:00|239.55|237.25|239.52|237.22|239.56|237.26|239.2|236.9|151
1644727800000|2022-02-13 04:50:00|239.51|237.21|239.41|237.11|239.64|237.34|239.33|237.03|119
1644728100000|2022-02-13 04:55:00|239.42|237.12|239.43|237.13|239.61|237.31|239.34|237.04|92
1644728400000|2022-02-13 05:00:00|239.41|237.11|239.57|237.27|239.58|237.28|239.28|236.98|78
1644728700000|2022-02-13 05:05:00|239.58|237.28|239.59|237.29|239.62|237.32|239.49|237.19|82
1644729000000|2022-02-13 05:10:00|239.6|237.3|239.48|237.18|239.62|237.32|239.35|237.05|119
1644729300000|2022-02-13 05:15:00|239.47|237.17|239.58|237.28|239.59|237.29|239.19|236.89|184
1644729600000|2022-02-13 05:20:00|239.59|237.29|239.6|237.3|239.65|237.35|239.52|237.22|82
1644729900000|2022-02-13 05:25:00|239.58|237.28|239.93|237.63|239.97|237.67|239.57|237.27|111
1644730200000|2022-02-13 05:30:00|239.95|237.65|240.37|238.07|240.38|238.08|239.94|237.64|145
1644730500000|2022-02-13 05:35:00|240.38|238.08|240.37|238.07|240.54|238.24|240.3|238|114
1644730800000|2022-02-13 05:40:00|240.38|238.08|240.43|238.13|240.47|238.17|240.33|238.03|60
1644731100000|2022-02-13 05:45:00|240.42|238.12|240.38|238.08|240.44|238.14|239.8|237.5|144
1644731400000|2022-02-13 05:50:00|240.37|238.07|240.7|238.4|240.7|238.4|240.26|237.96|110
1644731700000|2022-02-13 05:55:00|240.69|238.39|240.53|238.23|240.81|238.51|240.53|238.23|156
1644732000000|2022-02-13 06:00:00|240.54|238.24|240.76|238.46|240.79|238.49|240.49|238.19|132
1644732300000|2022-02-13 06:05:00|240.75|238.45|240.7|238.4|240.75|238.45|240.59|238.29|76
1644732600000|2022-02-13 06:10:00|240.69|238.39|240.82|238.52|240.82|238.52|240.69|238.39|61
1644732900000|2022-02-13 06:15:00|240.8|238.5|240.79|238.49|240.8|238.5|240.66|238.36|78
1644733200000|2022-02-13 06:20:00|240.8|238.5|240.82|238.52|240.97|238.67|240.8|238.5|43
1644733500000|2022-02-13 06:25:00|240.83|238.53|240.88|238.58|240.88|238.58|240.73|238.43|76
1644733800000|2022-02-13 06:30:00|240.87|238.57|241.03|238.73|241.03|238.73|240.74|238.44|116
1644734100000|2022-02-13 06:35:00|241.04|238.74|241.61|239.31|241.77|239.47|241.03|238.73|152
1644734400000|2022-02-13 06:40:00|241.6|239.3|241.65|239.35|241.67|239.37|241.56|239.26|43
1644734700000|2022-02-13 06:45:00|241.63|239.33|241.45|239.15|241.66|239.36|241.45|239.15|101
1644735000000|2022-02-13 06:50:00|241.46|239.16|241.86|239.56|241.91|239.61|241.37|239.07|93
1644735300000|2022-02-13 06:55:00|241.87|239.57|241.89|239.59|241.91|239.61|241.8|239.5|74
1644735600000|2022-02-13 07:00:00|241.9|239.6|241.59|239.29|241.9|239.6|241.37|239.07|109
1644735900000|2022-02-13 07:05:00|241.57|239.27|241.45|239.15|241.62|239.32|241.38|239.08|102
1644736200000|2022-02-13 07:10:00|241.44|239.14|241.61|239.31|241.74|239.44|241.37|239.07|108
1644736500000|2022-02-13 07:15:00|241.62|239.32|241.67|239.37|241.68|239.38|241.41|239.11|145
1644736800000|2022-02-13 07:20:00|241.68|239.38|241.4|239.1|241.69|239.39|241.28|238.98|145
1644737100000|2022-02-13 07:25:00|241.41|239.11|241.24|238.94|241.41|239.11|241.19|238.89|113
1644737400000|2022-02-13 07:30:00|241.23|238.93|240.95|238.65|241.37|239.07|240.9|238.6|131
1644737700000|2022-02-13 07:35:00|240.96|238.66|240.91|238.61|241.35|239.05|240.84|238.54|137
1644738000000|2022-02-13 07:40:00|240.9|238.6|241.21|238.91|241.29|238.99|240.9|238.6|98
1644738300000|2022-02-13 07:45:00|241.22|238.92|241.4|239.1|241.44|239.14|241.14|238.84|127
1644738600000|2022-02-13 07:50:00|241.39|239.09|241.79|239.49|241.81|239.51|241.39|239.09|111
1644738900000|2022-02-13 07:55:00|241.77|239.47|241.43|239.13|241.8|239.5|241.42|239.12|138
1644739200000|2022-02-13 08:00:00|241.42|239.12|241.35|239.05|241.43|239.13|240.95|238.65|104
1644739500000|2022-02-13 08:05:00|241.36|239.06|240.91|238.61|241.38|239.08|240.91|238.61|66
1644739800000|2022-02-13 08:10:00|240.9|238.6|241.81|239.51|241.91|239.61|240.9|238.6|156
1644740100000|2022-02-13 08:15:00|241.8|239.5|241.84|239.54|241.9|239.6|241.78|239.48|79
1644740400000|2022-02-13 08:20:00|241.82|239.52|241.7|239.4|241.9|239.6|241.67|239.37|118
1644740700000|2022-02-13 08:25:00|241.64|239.34|241.56|239.26|241.78|239.48|241.43|239.13|142
1644741000000|2022-02-13 08:30:00|241.6|239.3|241.91|239.61|241.92|239.62|241.58|239.28|54
1644741300000|2022-02-13 08:35:00|241.92|239.62|241.86|239.56|241.92|239.62|241.74|239.44|76
1644741600000|2022-02-13 08:40:00|241.87|239.57|242|239.7|242|239.7|241.85|239.55|99
1644741900000|2022-02-13 08:45:00|241.99|239.69|241.54|239.24|242|239.7|241.32|239.02|131
1644742200000|2022-02-13 08:50:00|241.53|239.23|241.43|239.13|241.53|239.23|241.37|239.07|69
1644742500000|2022-02-13 08:55:00|241.42|239.12|241.54|239.24|241.54|239.24|240.8|238.5|105
1644742800000|2022-02-13 09:00:00|241.53|239.23|240.87|238.57|241.6|239.3|240.85|238.55|100
1644743100000|2022-02-13 09:05:00|240.86|238.56|240.66|238.36|240.95|238.65|240.61|238.31|105
1644743400000|2022-02-13 09:10:00|240.69|238.39|240.65|238.35|240.75|238.45|240.52|238.22|70
1644743700000|2022-02-13 09:15:00|240.66|238.36|240.63|238.33|240.75|238.45|240.62|238.32|49
1644744000000|2022-02-13 09:20:00|240.61|238.31|240.48|238.18|240.61|238.31|240.47|238.17|29
1644744300000|2022-02-13 09:25:00|240.46|238.16|240.8|238.5|240.89|238.59|240.43|238.13|93
1644744600000|2022-02-13 09:30:00|240.79|238.49|240.78|238.48|240.87|238.57|240.61|238.31|98
1644744900000|2022-02-13 09:35:00|240.79|238.49|240.14|237.84|240.82|238.52|239.93|237.63|145
1644745200000|2022-02-13 09:40:00|240.1|237.8|240.29|237.99|240.31|238.01|239.83|237.53|116
1644745500000|2022-02-13 09:45:00|240.3|238|240.35|238.05|240.42|238.12|240.13|237.83|114
1644745800000|2022-02-13 09:50:00|240.34|238.04|240.36|238.06|240.4|238.1|240.22|237.92|133
1644746100000|2022-02-13 09:55:00|240.38|238.08|240.38|238.08|240.41|238.11|240.29|237.99|218
1644746400000|2022-02-13 10:00:00|240.37|238.07|240.3|238|240.37|238.07|239.81|237.51|104
1644746700000|2022-02-13 10:05:00|240.29|237.99|239.92|237.62|240.29|237.99|239.78|237.48|116
1644747000000|2022-02-13 10:10:00|239.93|237.63|240.32|238.02|240.47|238.17|239.93|237.63|129
1644747300000|2022-02-13 10:15:00|240.33|238.03|240.71|238.41|240.71|238.41|240.33|238.03|95
1644747600000|2022-02-13 10:20:00|240.7|238.4|240.62|238.32|240.74|238.44|240.53|238.23|76
1644747900000|2022-02-13 10:25:00|240.65|238.35|240.7|238.4|240.8|238.5|240.64|238.34|74
1644748200000|2022-02-13 10:30:00|240.71|238.41|241.38|239.08|241.42|239.12|240.59|238.29|119
1644748500000|2022-02-13 10:35:00|241.4|239.1|241.85|239.55|242.27|239.97|241.39|239.09|253
1644748800000|2022-02-13 10:40:00|241.82|239.52|241.97|239.67|242.04|239.74|241.82|239.52|89
1644749100000|2022-02-13 10:45:00|241.96|239.66|241.73|239.43|241.96|239.66|241.55|239.25|155
1644749400000|2022-02-13 10:50:00|241.74|239.44|241.98|239.68|241.98|239.68|241.66|239.36|155
1644749700000|2022-02-13 10:55:00|241.93|239.63|242.26|239.96|242.43|240.13|241.88|239.58|117
1644750000000|2022-02-13 11:00:00|242.27|239.97|241.91|239.61|242.37|240.07|241.63|239.33|191
1644750300000|2022-02-13 11:05:00|241.9|239.6|241.8|239.5|241.99|239.69|241.78|239.48|116
1644750600000|2022-02-13 11:10:00|241.79|239.49|241.75|239.45|241.82|239.52|241.61|239.31|67
1644750900000|2022-02-13 11:15:00|241.72|239.42|242.31|240.01|242.31|240.01|241.68|239.38|90
1644751200000|2022-02-13 11:20:00|242.33|240.03|242.72|240.42|242.82|240.52|242.25|239.95|144
1644751500000|2022-02-13 11:25:00|242.8|240.5|243.3|241|243.36|241.06|242.8|240.5|155
1644751800000|2022-02-13 11:30:00|243.31|241.01|242.87|240.57|243.31|241.01|242.85|240.55|127
1644752100000|2022-02-13 11:35:00|242.88|240.58|242.88|240.58|242.89|240.59|242.57|240.27|128
1644752400000|2022-02-13 11:40:00|242.87|240.57|242.63|240.33|242.91|240.61|242.62|240.32|101
1644752700000|2022-02-13 11:45:00|242.62|240.32|242.45|240.15|242.62|240.32|242.28|239.98|84
1644753000000|2022-02-13 11:50:00|242.43|240.13|242.27|239.97|242.45|240.15|241.92|239.62|84
1644753300000|2022-02-13 11:55:00|242.28|239.98|242.04|239.74|242.29|239.99|241.94|239.64|56
1644753600000|2022-02-13 12:00:00|242.03|239.73|242.6|240.3|242.61|240.31|241.85|239.55|177
1644753900000|2022-02-13 12:05:00|242.61|240.31|242.92|240.62|242.97|240.67|242.61|240.31|109
1644754200000|2022-02-13 12:10:00|242.91|240.61|243.03|240.73|243.24|240.94|242.83|240.53|109
1644754500000|2022-02-13 12:15:00|242.99|240.69|242.83|240.53|242.99|240.69|242.73|240.43|98
1644754800000|2022-02-13 12:20:00|242.82|240.52|243.74|241.44|243.78|241.48|242.81|240.51|166
1644755100000|2022-02-13 12:25:00|243.76|241.46|243.69|241.39|243.8|241.5|243.57|241.27|126
1644755400000|2022-02-13 12:30:00|243.68|241.38|243.38|241.08|243.7|241.4|243.38|241.08|93
1644755700000|2022-02-13 12:35:00|243.39|241.09|243.63|241.33|243.65|241.35|243.39|241.09|101
1644756000000|2022-02-13 12:40:00|243.71|241.41|243.68|241.38|244|241.7|243.62|241.32|107
1644756300000|2022-02-13 12:45:00|243.69|241.39|243.44|241.14|243.94|241.64|243.43|241.13|198
1644756600000|2022-02-13 12:50:00|243.42|241.12|242.91|240.61|243.53|241.23|242.87|240.57|156
1644756900000|2022-02-13 12:55:00|242.93|240.63|243.14|240.84|243.39|241.09|242.89|240.59|183
1644757200000|2022-02-13 13:00:00|243.15|240.85|242.62|240.32|243.15|240.85|242.17|239.87|240
1644757500000|2022-02-13 13:05:00|242.63|240.33|243|240.7|243.24|240.94|242.62|240.32|110
1644757800000|2022-02-13 13:10:00|242.98|240.68|243.26|240.96|243.41|241.11|242.85|240.55|158
1644758100000|2022-02-13 13:15:00|243.28|240.98|243.46|241.16|243.73|241.43|243.19|240.89|186
1644758400000|2022-02-13 13:20:00|243.45|241.15|243.63|241.33|243.67|241.37|243.41|241.11|77
1644758700000|2022-02-13 13:25:00|243.65|241.35|243.75|241.45|243.77|241.47|243.58|241.28|80
1644759000000|2022-02-13 13:30:00|243.77|241.47|243.58|241.28|243.85|241.55|243.37|241.07|166
1644759300000|2022-02-13 13:35:00|243.59|241.29|243.5|241.2|243.59|241.29|243.27|240.97|153
1644759600000|2022-02-13 13:40:00|243.51|241.21|243.48|241.18|243.53|241.23|243.42|241.12|121
1644759900000|2022-02-13 13:45:00|243.47|241.17|243.39|241.09|243.48|241.18|242.68|240.38|182
1644760200000|2022-02-13 13:50:00|243.4|241.1|243.61|241.31|243.64|241.34|243.19|240.89|149
1644760500000|2022-02-13 13:55:00|243.58|241.28|243.51|241.21|243.64|241.34|243.42|241.12|128
1644760800000|2022-02-13 14:00:00|243.52|241.22|243.59|241.29|243.62|241.32|243.33|241.03|117
1644761100000|2022-02-13 14:05:00|243.6|241.3|243.46|241.16|243.61|241.31|243.3|241|128
1644761400000|2022-02-13 14:10:00|243.44|241.14|243.43|241.13|243.51|241.21|243.34|241.04|132
1644761700000|2022-02-13 14:15:00|243.45|241.15|243.28|240.98|244.33|242.03|243.18|240.88|321
1644762000000|2022-02-13 14:20:00|243.1|240.8|242.96|240.66|243.44|241.14|242.66|240.36|234
1644762300000|2022-02-13 14:25:00|242.97|240.67|242.51|240.21|242.97|240.67|241.94|239.64|184
1644762600000|2022-02-13 14:30:00|242.52|240.22|241.04|238.74|242.62|240.32|240.82|238.52|312
1644762900000|2022-02-13 14:35:00|241.03|238.73|241.51|239.21|241.54|239.24|240.22|237.92|354
1644763200000|2022-02-13 14:40:00|241.5|239.2|241.73|239.43|241.8|239.5|241.35|239.05|239
1644763500000|2022-02-13 14:45:00|241.71|239.41|241.4|239.1|241.8|239.5|241.26|238.96|194
1644763800000|2022-02-13 14:50:00|241.39|239.09|241.29|238.99|241.43|239.13|240.92|238.62|186
1644764100000|2022-02-13 14:55:00|241.3|239|242.6|240.3|242.71|240.41|241.3|239|356
1644764400000|2022-02-13 15:00:00|242.59|240.29|242.62|240.32|242.84|240.54|242.3|240|181
1644764700000|2022-02-13 15:05:00|242.63|240.33|242.53|240.23|242.79|240.49|242.53|240.23|86
1644765000000|2022-02-13 15:10:00|242.52|240.22|242.94|240.64|242.94|240.64|242.51|240.21|127
1644765300000|2022-02-13 15:15:00|242.95|240.65|242.5|240.2|242.98|240.68|242.41|240.11|118
1644765600000|2022-02-13 15:20:00|242.52|240.22|242.78|240.48|242.89|240.59|242.28|239.98|190
1644765900000|2022-02-13 15:25:00|242.73|240.43|242.9|240.6|242.92|240.62|242.36|240.06|199
1644766200000|2022-02-13 15:30:00|242.91|240.61|242.95|240.65|242.97|240.67|242.84|240.54|132
1644766500000|2022-02-13 15:35:00|242.96|240.66|242.83|240.53|243.29|240.99|242.75|240.45|107
1644766800000|2022-02-13 15:40:00|242.82|240.52|242.99|240.69|243.04|240.74|242.79|240.49|135
1644767100000|2022-02-13 15:45:00|243.01|240.71|242.91|240.61|243.01|240.71|242.7|240.4|119
1644767400000|2022-02-13 15:50:00|242.9|240.6|242.43|240.13|243.02|240.72|242.33|240.03|157
1644767700000|2022-02-13 15:55:00|242.44|240.14|241.85|239.55|242.45|240.15|241.8|239.5|140
1644768000000|2022-02-13 16:00:00|241.87|239.57|239.75|237.45|242.4|240.1|239.75|237.45|287
1644768300000|2022-02-13 16:05:00|239.67|237.37|240|237.7|240.83|238.53|239.32|237.02|294
1644768600000|2022-02-13 16:10:00|239.99|237.69|239.79|237.49|240.01|237.71|239.58|237.28|270
1644768900000|2022-02-13 16:15:00|239.8|237.5|240.41|238.11|240.56|238.26|239.8|237.5|274
1644769200000|2022-02-13 16:20:00|240.42|238.12|240.56|238.26|240.69|238.39|239.78|237.48|314
1644769500000|2022-02-13 16:25:00|240.57|238.27|239.69|237.39|240.57|238.27|239.33|237.03|230
1644769800000|2022-02-13 16:30:00|239.7|237.4|239.8|237.5|239.82|237.52|239.44|237.14|155
1644770100000|2022-02-13 16:35:00|239.81|237.51|239.49|237.19|239.85|237.55|239.46|237.16|142
1644770400000|2022-02-13 16:40:00|239.52|237.22|239.47|237.17|239.55|237.25|238.87|236.57|221
1644770700000|2022-02-13 16:45:00|239.49|237.19|239.81|237.51|240.05|237.75|239.48|237.18|194
1644771000000|2022-02-13 16:50:00|239.82|237.52|239.82|237.52|239.88|237.58|239.67|237.37|151
1644771300000|2022-02-13 16:55:00|239.81|237.51|239.81|237.51|239.88|237.58|239.69|237.39|98
1644771600000|2022-02-13 17:00:00|239.8|237.5|238.43|236.13|239.8|237.5|238.4|236.1|265
1644771900000|2022-02-13 17:05:00|238.42|236.12|238.53|236.23|238.71|236.41|238.03|235.73|221
1644772200000|2022-02-13 17:10:00|238.54|236.24|238.33|236.03|238.73|236.43|238.28|235.98|208
1644772500000|2022-02-13 17:15:00|238.35|236.05|238.28|235.98|238.6|236.3|237.62|235.32|282
1644772800000|2022-02-13 17:20:00|238.27|235.97|238.89|236.59|238.9|236.6|237.84|235.54|245
1644773100000|2022-02-13 17:25:00|238.9|236.6|238.77|236.47|238.9|236.6|238.65|236.35|129
1644773400000|2022-02-13 17:30:00|238.76|236.46|239.36|237.06|239.51|237.21|238.75|236.45|159
1644773700000|2022-02-13 17:35:00|239.37|237.07|239.31|237.01|239.38|237.08|238.61|236.31|170
1644774000000|2022-02-13 17:40:00|239.3|237|239.47|237.17|239.6|237.3|239.24|236.94|200
1644774300000|2022-02-13 17:45:00|239.43|237.13|239.07|236.77|239.66|237.36|238.92|236.62|188
1644774600000|2022-02-13 17:50:00|239.1|236.8|239.41|237.11|239.54|237.24|239.1|236.8|143
1644774900000|2022-02-13 17:55:00|239.4|237.1|239.72|237.42|239.74|237.44|239.38|237.08|80
1644775200000|2022-02-13 18:00:00|239.73|237.43|239.78|237.48|240.34|238.04|239.65|237.35|135
1644775500000|2022-02-13 18:05:00|239.79|237.49|240.28|237.98|240.4|238.1|239.78|237.48|100
1644775800000|2022-02-13 18:10:00|240.33|238.03|240.36|238.06|240.38|238.08|240|237.7|95
1644776100000|2022-02-13 18:15:00|240.37|238.07|240.35|238.05|240.51|238.21|240.3|238|103
1644776400000|2022-02-13 18:20:00|240.36|238.06|240.36|238.06|240.41|238.11|240.27|237.97|85
1644776700000|2022-02-13 18:25:00|240.34|238.04|240.44|238.14|240.44|238.14|240.32|238.02|93
1644777000000|2022-02-13 18:30:00|240.45|238.15|239.93|237.63|240.48|238.18|239.89|237.59|85
1644777300000|2022-02-13 18:35:00|239.92|237.62|237.94|235.64|239.94|237.64|237.84|235.54|211
1644777600000|2022-02-13 18:40:00|237.95|235.65|237.73|235.43|238.53|236.23|237.39|235.09|406
1644777900000|2022-02-13 18:45:00|237.69|235.39|237.94|235.64|238|235.7|237.52|235.22|214
1644778200000|2022-02-13 18:50:00|238|235.7|237.61|235.31|238|235.7|236.73|234.43|260
1644778500000|2022-02-13 18:55:00|237.6|235.3|237.03|234.73|237.78|235.48|236.84|234.54|164
1644778800000|2022-02-13 19:00:00|237|234.7|237.92|235.62|238.35|236.05|236.83|234.53|284
1644779100000|2022-02-13 19:05:00|237.93|235.63|237.8|235.5|238.02|235.72|237.68|235.38|230
1644779400000|2022-02-13 19:10:00|237.81|235.51|237.8|235.5|237.89|235.59|237.68|235.38|126
1644779700000|2022-02-13 19:15:00|237.81|235.51|238.32|236.02|238.4|236.1|237.77|235.47|166
1644780000000|2022-02-13 19:20:00|238.31|236.01|238.52|236.22|238.72|236.42|238.3|236|123
1644780300000|2022-02-13 19:25:00|238.51|236.21|237.94|235.64|238.55|236.25|237.85|235.55|197
1644780600000|2022-02-13 19:30:00|237.96|235.66|237.21|234.91|238.33|236.03|237.18|234.88|231
1644780900000|2022-02-13 19:35:00|237.2|234.9|237.24|234.94|237.42|235.12|236.92|234.62|200
1644781200000|2022-02-13 19:40:00|237.25|234.95|236.32|234.02|237.3|235|236.22|233.92|288
1644781500000|2022-02-13 19:45:00|236.35|234.05|237.49|235.19|237.64|235.34|236.35|234.05|312
1644781800000|2022-02-13 19:50:00|237.48|235.18|237.47|235.17|237.55|235.25|236.86|234.56|173
1644782100000|2022-02-13 19:55:00|237.44|235.14|237.52|235.22|237.62|235.32|236.96|234.66|164
1644782400000|2022-02-13 20:00:00|237.51|235.21|237.73|235.43|237.84|235.54|236.86|234.56|241
1644782700000|2022-02-13 20:05:00|237.74|235.44|238.33|236.03|238.54|236.24|237.72|235.42|191
1644783000000|2022-02-13 20:10:00|238.34|236.04|238.59|236.29|238.6|236.3|237.94|235.64|130
1644783300000|2022-02-13 20:15:00|238.6|236.3|239.27|236.97|239.64|237.34|238.59|236.29|184
1644783600000|2022-02-13 20:20:00|239.26|236.96|239.82|237.52|239.87|237.57|239.26|236.96|88
1644783900000|2022-02-13 20:25:00|239.78|237.48|240.39|238.09|240.62|238.32|239.78|237.48|245
1644784200000|2022-02-13 20:30:00|240.4|238.1|240.46|238.16|240.51|238.21|239.92|237.62|139
1644784500000|2022-02-13 20:35:00|240.48|238.18|240.36|238.06|240.61|238.31|240.25|237.95|93
1644784800000|2022-02-13 20:40:00|240.35|238.05|240.53|238.23|240.53|238.23|240.33|238.03|79
1644785100000|2022-02-13 20:45:00|240.52|238.22|240.36|238.06|240.52|238.22|240.31|238.01|72
1644785400000|2022-02-13 20:50:00|240.4|238.1|240.39|238.09|240.55|238.25|240.26|237.96|100
1644785700000|2022-02-13 20:55:00|240.4|238.1|241.27|238.97|241.27|238.97|240.19|237.89|89
1644786000000|2022-02-13 21:00:00|241.28|238.98|241.32|239.02|241.41|239.11|240.52|238.22|258
1644786300000|2022-02-13 21:05:00|241.31|239.01|241.28|238.98|241.4|239.1|240.87|238.57|173
1644786600000|2022-02-13 21:10:00|241.29|238.99|240.82|238.52|241.43|239.13|240.73|238.43|168
1644786900000|2022-02-13 21:15:00|240.83|238.53|239.52|237.22|240.91|238.61|239.52|237.22|225
1644787200000|2022-02-13 21:20:00|239.51|237.21|239.7|237.4|239.8|237.5|239.44|237.14|86
1644787500000|2022-02-13 21:25:00|239.73|237.43|239.44|237.14|239.78|237.48|239.35|237.05|131
1644787800000|2022-02-13 21:30:00|239.43|237.13|239.69|237.39|239.75|237.45|239.43|237.13|132
1644788100000|2022-02-13 21:35:00|239.68|237.38|239.51|237.21|239.7|237.4|239.39|237.09|135
1644788400000|2022-02-13 21:40:00|239.49|237.19|239.74|237.44|239.82|237.52|239.49|237.19|174
1644788700000|2022-02-13 21:45:00|239.79|237.49|239.63|237.33|239.9|237.6|239.57|237.27|149
1644789000000|2022-02-13 21:50:00|239.64|237.34|239.75|237.45|239.75|237.45|239.55|237.25|93
1644789300000|2022-02-13 21:55:00|239.74|237.44|239.32|237.02|239.86|237.56|239.25|236.95|148
1644789600000|2022-02-13 22:00:00|239.36|237.06|240.47|238.17|240.51|238.21|239.35|237.05|195
1644789900000|2022-02-13 22:05:00|240.48|238.18|240.45|238.15|240.63|238.33|240.31|238.01|92
1644790200000|2022-02-13 22:10:00|240.42|238.12|240.55|238.25|240.57|238.27|240.18|237.88|90
1644790500000|2022-02-13 22:15:00|240.56|238.26|240.97|238.67|241|238.7|240.43|238.13|113
1644790800000|2022-02-13 22:20:00|240.99|238.69|241.34|239.04|241.35|239.05|240.97|238.67|69
1644791100000|2022-02-13 22:25:00|241.35|239.05|241.55|239.25|241.56|239.26|241.34|239.04|26
1644791400000|2022-02-13 22:30:00|241.54|239.24|241.42|239.12|241.55|239.25|241.39|239.09|25
1644791700000|2022-02-13 22:35:00|241.39|239.09|241.4|239.1|241.47|239.17|241.35|239.05|25
1644792000000|2022-02-13 22:40:00|241.39|239.09|241.41|239.11|241.49|239.19|241.37|239.07|35
1644792300000|2022-02-13 22:45:00|241.39|239.09|241.47|239.17|241.52|239.22|241.32|239.02|44
1644792600000|2022-02-13 22:50:00|241.4|239.1|240.85|238.55|241.64|239.34|240.85|238.55|112
1644792900000|2022-02-13 22:55:00|240.86|238.56|241.45|239.15|241.58|239.28|240.68|238.38|179
1644793200000|2022-02-13 23:00:00|241.41|239.11|240.15|237.85|241.45|239.15|240.12|237.82|281
1644793500000|2022-02-13 23:05:00|240.16|237.86|239.39|237.09|240.23|237.93|238.96|236.66|321
1644793800000|2022-02-13 23:10:00|239.4|237.1|239.57|237.27|239.78|237.48|238.99|236.69|243
1644794100000|2022-02-13 23:15:00|239.58|237.28|240.52|238.22|240.76|238.46|239.55|237.25|288
1644794400000|2022-02-13 23:20:00|240.56|238.26|239.25|236.95|240.67|238.37|239.24|236.94|296
1644794700000|2022-02-13 23:25:00|239.26|236.96|239.59|237.29|239.64|237.34|239.09|236.79|254
1644795000000|2022-02-13 23:30:00|239.58|237.28|238.99|236.69|239.77|237.47|238.95|236.65|242
1644795300000|2022-02-13 23:35:00|238.95|236.65|239.5|237.2|239.57|237.27|238.94|236.64|210
1644795600000|2022-02-13 23:40:00|239.52|237.22|239.44|237.14|239.55|237.25|238.91|236.61|201
1644795900000|2022-02-13 23:45:00|239.46|237.16|240.01|237.71|240.03|237.73|239.41|237.11|241
1644796200000|2022-02-13 23:50:00|240.03|237.73|240.35|238.05|240.47|238.17|239.85|237.55|163
1644796500000|2022-02-13 23:55:00|240.37|238.07|239.17|236.87|240.45|238.15|239.13|236.83|282
1644796800000|2022-02-14 00:00:00|239.18|236.88|239|236.7|239.69|237.39|238.4|236.1|321
1644797100000|2022-02-14 00:05:00|238.99|236.69|239.36|237.06|239.43|237.13|238.53|236.23|383
1644797400000|2022-02-14 00:10:00|239.35|237.05|240.01|237.71|240.42|238.12|239.34|237.04|294
1644797700000|2022-02-14 00:15:00|240.03|237.73|240.76|238.46|240.77|238.47|239.91|237.61|309
1644798000000|2022-02-14 00:20:00|240.77|238.47|239.18|236.88|240.84|238.54|239.12|236.82|286
1644798300000|2022-02-14 00:25:00|239.17|236.87|238.77|236.47|239.43|237.13|238.54|236.24|259
1644798600000|2022-02-14 00:30:00|238.76|236.46|238.64|236.34|238.76|236.46|237.8|235.5|376
1644798900000|2022-02-14 00:35:00|238.65|236.35|238.92|236.62|239.47|237.17|238.52|236.22|328
1644799200000|2022-02-14 00:40:00|238.9|236.6|238.25|235.95|239.03|236.73|238.24|235.94|286
1644799500000|2022-02-14 00:45:00|238.26|235.96|238.71|236.41|238.74|236.44|237.81|235.51|275
1644799800000|2022-02-14 00:50:00|238.72|236.42|238.61|236.31|238.97|236.67|238.5|236.2|256
1644800100000|2022-02-14 00:55:00|238.65|236.35|238.67|236.37|238.87|236.57|238.55|236.25|245
1644800400000|2022-02-14 01:00:00|238.7|236.4|238.01|235.71|238.84|236.54|237.89|235.59|299
1644800700000|2022-02-14 01:05:00|237.96|235.66|238.51|236.21|238.6|236.3|237.96|235.66|198
1644801000000|2022-02-14 01:10:00|238.53|236.23|238.65|236.35|238.78|236.48|238.2|235.9|207
1644801300000|2022-02-14 01:15:00|238.64|236.34|238.67|236.37|238.75|236.45|238.54|236.24|232
1644801600000|2022-02-14 01:20:00|238.68|236.38|237.38|235.08|238.74|236.44|237.27|234.97|298
1644801900000|2022-02-14 01:25:00|237.4|235.1|236.53|234.23|237.41|235.11|236.32|234.02|335
1644802200000|2022-02-14 01:30:00|236.54|234.24|235.31|233.01|236.54|234.24|233.62|231.32|503
1644802500000|2022-02-14 01:35:00|235.32|233.02|234.44|232.14|235.74|233.44|234.4|232.1|426
1644802800000|2022-02-14 01:40:00|234.47|232.17|234.92|232.62|235.52|233.22|234.47|232.17|438
1644803100000|2022-02-14 01:45:00|234.97|232.67|234.87|232.57|235.65|233.35|234.67|232.37|393
1644803400000|2022-02-14 01:50:00|234.9|232.6|235.03|232.73|235.06|232.76|234.39|232.09|365
1644803700000|2022-02-14 01:55:00|235.02|232.72|234.53|232.23|235.04|232.74|234.45|232.15|351
1644804000000|2022-02-14 02:00:00|234.54|232.24|235.37|233.07|235.61|233.31|234.35|232.05|376
1644804300000|2022-02-14 02:05:00|235.38|233.08|235.74|233.44|235.85|233.55|235.38|233.08|230
1644804600000|2022-02-14 02:10:00|235.71|233.41|235.55|233.25|235.96|233.66|235.41|233.11|274
1644804900000|2022-02-14 02:15:00|235.54|233.24|235.97|233.67|236.12|233.82|235.45|233.15|245
1644805200000|2022-02-14 02:20:00|235.96|233.66|235.67|233.37|236.08|233.78|235.51|233.21|266
1644805500000|2022-02-14 02:25:00|235.66|233.36|235.77|233.47|235.77|233.47|235.36|233.06|211
1644805800000|2022-02-14 02:30:00|235.83|233.53|235.36|233.06|235.9|233.6|235.33|233.03|245
1644806100000|2022-02-14 02:35:00|235.35|233.05|234.83|232.53|235.37|233.07|234.45|232.15|305
1644806400000|2022-02-14 02:40:00|234.84|232.54|234.68|232.38|234.91|232.61|234.57|232.27|207
1644806700000|2022-02-14 02:45:00|234.64|232.34|234.54|232.24|235.02|232.72|234.44|232.14|259
1644807000000|2022-02-14 02:50:00|234.55|232.25|234.37|232.07|234.64|232.34|234.21|231.91|263
1644807300000|2022-02-14 02:55:00|234.36|232.06|234.53|232.23|234.77|232.47|234.36|232.06|298
1644807600000|2022-02-14 03:00:00|234.51|232.21|234.71|232.41|234.77|232.47|233.35|231.05|383
1644807900000|2022-02-14 03:05:00|234.73|232.43|234.84|232.54|235.13|232.83|234.31|232.01|425
1644808200000|2022-02-14 03:10:00|234.83|232.53|234.94|232.64|235.06|232.76|234.81|232.51|211
1644808500000|2022-02-14 03:15:00|235|232.7|235.63|233.33|235.76|233.46|234.83|232.53|343
1644808800000|2022-02-14 03:20:00|235.64|233.34|235.6|233.3|235.84|233.54|235.4|233.1|295
1644809100000|2022-02-14 03:25:00|235.59|233.29|235.39|233.09|235.67|233.37|235.39|233.09|220
1644809400000|2022-02-14 03:30:00|235.44|233.14|235.46|233.16|235.66|233.36|235.31|233.01|210
1644809700000|2022-02-14 03:35:00|235.45|233.15|235.36|233.06|235.75|233.45|235.35|233.05|237
1644810000000|2022-02-14 03:40:00|235.39|233.09|235.57|233.27|235.62|233.32|235.36|233.06|201
1644810300000|2022-02-14 03:45:00|235.59|233.29|235.65|233.35|235.78|233.48|235.34|233.04|179
1644810600000|2022-02-14 03:50:00|235.63|233.33|235.49|233.19|235.76|233.46|235.41|233.11|185
1644810900000|2022-02-14 03:55:00|235.54|233.24|235.7|233.4|235.71|233.41|235.44|233.14|130
1644811200000|2022-02-14 04:00:00|235.71|233.41|235.76|233.46|236.03|233.73|235.59|233.29|217
1644811500000|2022-02-14 04:05:00|235.75|233.45|235.52|233.22|235.83|233.53|235.52|233.22|170
1644811800000|2022-02-14 04:10:00|235.54|233.24|235.81|233.51|235.97|233.67|235.41|233.11|174
1644812100000|2022-02-14 04:15:00|235.79|233.49|235.49|233.19|236.03|233.73|235.45|233.15|160
1644812400000|2022-02-14 04:20:00|235.56|233.26|235.73|233.43|235.94|233.64|235.48|233.18|225
1644812700000|2022-02-14 04:25:00|235.7|233.4|235.81|233.51|235.94|233.64|235.59|233.29|120
1644813000000|2022-02-14 04:30:00|235.93|233.63|235.91|233.61|235.93|233.63|235.63|233.33|146
1644813300000|2022-02-14 04:35:00|235.9|233.6|235.82|233.52|235.93|233.63|235.75|233.45|137
1644813600000|2022-02-14 04:40:00|235.85|233.55|235.8|233.5|235.96|233.66|235.73|233.43|102
1644813900000|2022-02-14 04:45:00|235.79|233.49|235.51|233.21|235.89|233.59|235.37|233.07|145
1644814200000|2022-02-14 04:50:00|235.5|233.2|235.65|233.35|235.83|233.53|235.45|233.15|147
1644814500000|2022-02-14 04:55:00|235.64|233.34|235.73|233.43|235.78|233.48|235.62|233.32|104
1644814800000|2022-02-14 05:00:00|235.72|233.42|236.04|233.74|236.5|234.2|235.65|233.35|162
1644815100000|2022-02-14 05:05:00|236.03|233.73|236.02|233.72|236.12|233.82|235.87|233.57|142
1644815400000|2022-02-14 05:10:00|236.03|233.73|235.94|233.64|236.27|233.97|235.88|233.58|126
1644815700000|2022-02-14 05:15:00|236|233.7|235.47|233.17|236.27|233.97|235.45|233.15|256
1644816000000|2022-02-14 05:20:00|235.44|233.14|235.27|232.97|235.46|233.16|234.7|232.4|214
1644816300000|2022-02-14 05:25:00|235.26|232.96|235|232.7|235.26|232.96|234.78|232.48|162
1644816600000|2022-02-14 05:30:00|234.95|232.65|234.91|232.61|235.36|233.06|234.79|232.49|130
1644816900000|2022-02-14 05:35:00|234.9|232.6|234.59|232.29|234.92|232.62|234.42|232.12|183
1644817200000|2022-02-14 05:40:00|234.58|232.28|234.42|232.12|234.68|232.38|234.42|232.12|132
1644817500000|2022-02-14 05:45:00|234.41|232.11|234.19|231.89|234.67|232.37|234.18|231.88|165
1644817800000|2022-02-14 05:50:00|234.21|231.91|234|231.7|234.27|231.97|233.84|231.54|137
1644818100000|2022-02-14 05:55:00|233.96|231.66|233.97|231.67|234.07|231.77|233.81|231.51|185
1644818400000|2022-02-14 06:00:00|234.02|231.72|233.52|231.22|234.02|231.72|233.42|231.12|209
1644818700000|2022-02-14 06:05:00|233.53|231.23|232.87|230.57|233.54|231.24|232.87|230.57|122
1644819000000|2022-02-14 06:10:00|232.83|230.53|232.84|230.54|233|230.7|232.3|230|294
1644819300000|2022-02-14 06:15:00|232.85|230.55|233.31|231.01|233.4|231.1|232.76|230.46|247
1644819600000|2022-02-14 06:20:00|233.29|230.99|233.26|230.96|233.58|231.28|233.26|230.96|242
1644819900000|2022-02-14 06:25:00|233.27|230.97|232.82|230.52|233.38|231.08|232.81|230.51|199
1644820200000|2022-02-14 06:30:00|232.83|230.53|233.03|230.73|233.07|230.77|232.57|230.27|149
1644820500000|2022-02-14 06:35:00|233.07|230.77|233.44|231.14|233.56|231.26|233.02|230.72|171
1644820800000|2022-02-14 06:40:00|233.45|231.15|233.31|231.01|233.51|231.21|233.16|230.86|215
1644821100000|2022-02-14 06:45:00|233.32|231.02|233.89|231.59|233.96|231.66|233.24|230.94|277
1644821400000|2022-02-14 06:50:00|233.88|231.58|234.81|232.51|235.08|232.78|233.88|231.58|312
1644821700000|2022-02-14 06:55:00|234.8|232.5|235.03|232.73|235.09|232.79|234.75|232.45|300
1644822000000|2022-02-14 07:00:00|235.06|232.76|234.92|232.62|235.11|232.81|234.72|232.42|295
1644822300000|2022-02-14 07:05:00|234.91|232.61|235.08|232.78|235.14|232.84|234.78|232.48|253
1644822600000|2022-02-14 07:10:00|235.07|232.77|235.42|233.12|235.44|233.14|234.95|232.65|267
1644822900000|2022-02-14 07:15:00|235.45|233.15|235.11|232.81|235.52|233.22|235.1|232.8|180
1644823200000|2022-02-14 07:20:00|235.1|232.8|234.98|232.68|235.14|232.84|234.9|232.6|109
1644823500000|2022-02-14 07:25:00|234.99|232.69|234.91|232.61|235.01|232.71|234.8|232.5|189
1644823800000|2022-02-14 07:30:00|234.9|232.6|235.11|232.81|235.2|232.9|234.84|232.54|188
1644824100000|2022-02-14 07:35:00|235.14|232.84|235.37|233.07|235.45|233.15|235.1|232.8|258
1644824400000|2022-02-14 07:40:00|235.36|233.06|235.76|233.46|235.76|233.46|235.35|233.05|180
1644824700000|2022-02-14 07:45:00|235.77|233.47|235.71|233.41|235.83|233.53|235.42|233.12|196
1644825000000|2022-02-14 07:50:00|235.69|233.39|236.3|234|236.48|234.18|235.69|233.39|257
1644825300000|2022-02-14 07:55:00|236.28|233.98|236.44|234.14|236.46|234.16|236.11|233.81|239
1644825600000|2022-02-14 08:00:00|236.43|234.13|236.79|234.49|236.79|234.49|236.1|233.8|303
1644825900000|2022-02-14 08:05:00|236.8|234.5|237.04|234.74|237.1|234.8|236.67|234.37|217
1644826200000|2022-02-14 08:10:00|237.05|234.75|236.89|234.59|237.09|234.79|236.7|234.4|197
1644826500000|2022-02-14 08:15:00|236.88|234.58|236.54|234.24|237.01|234.71|236.44|234.14|191
1644826800000|2022-02-14 08:20:00|236.55|234.25|236.45|234.15|236.7|234.4|236.35|234.05|237
1644827100000|2022-02-14 08:25:00|236.44|234.14|235.66|233.36|236.44|234.14|235.6|233.3|235
1644827400000|2022-02-14 08:30:00|235.67|233.37|234.75|232.45|235.8|233.5|234.69|232.39|278
1644827700000|2022-02-14 08:35:00|234.76|232.46|234.31|232.01|235.01|232.71|234.25|231.95|239
1644828000000|2022-02-14 08:40:00|234.32|232.02|234.43|232.13|234.52|232.22|234.32|232.02|196
1644828300000|2022-02-14 08:45:00|234.42|232.12|234.39|232.09|234.58|232.28|234.17|231.87|220
1644828600000|2022-02-14 08:50:00|234.42|232.12|233.89|231.59|234.42|232.12|233.85|231.55|256
1644828900000|2022-02-14 08:55:00|233.9|231.6|233.7|231.4|233.98|231.68|233.62|231.32|149
1644829200000|2022-02-14 09:00:00|233.72|231.42|233.75|231.45|233.91|231.61|233.11|230.81|257
1644829500000|2022-02-14 09:05:00|233.72|231.42|233.44|231.14|233.75|231.45|232.96|230.66|279
1644829800000|2022-02-14 09:10:00|233.46|231.16|233.35|231.05|233.77|231.47|232.99|230.69|269
1644830100000|2022-02-14 09:15:00|233.36|231.06|233.86|231.56|233.95|231.65|233.24|230.94|232
1644830400000|2022-02-14 09:20:00|233.85|231.55|234|231.7|234.53|232.23|233.8|231.5|265
1644830700000|2022-02-14 09:25:00|234.02|231.72|234.42|232.12|234.52|232.22|234|231.7|243
1644831000000|2022-02-14 09:30:00|234.35|232.05|234.5|232.2|234.82|232.52|234.31|232.01|237
1644831300000|2022-02-14 09:35:00|234.49|232.19|234.17|231.87|234.82|232.52|234.07|231.77|244
1644831600000|2022-02-14 09:40:00|234.16|231.86|233.77|231.47|234.16|231.86|233.47|231.17|214
1644831900000|2022-02-14 09:45:00|233.76|231.46|233.74|231.44|234.08|231.78|233.67|231.37|183
1644832200000|2022-02-14 09:50:00|233.8|231.5|233.82|231.52|233.92|231.62|233.61|231.31|186
1644832500000|2022-02-14 09:55:00|233.81|231.51|234.29|231.99|234.31|232.01|233.76|231.46|214
1644832800000|2022-02-14 10:00:00|234.3|232|233.8|231.5|234.4|232.1|233.37|231.07|193
1644833100000|2022-02-14 10:05:00|233.81|231.51|234.51|232.21|234.63|232.33|233.8|231.5|215
1644833400000|2022-02-14 10:10:00|234.53|232.23|234.94|232.64|234.99|232.69|234.43|232.13|187
1644833700000|2022-02-14 10:15:00|235.01|232.71|234.49|232.19|235.01|232.71|234.47|232.17|120
1644834000000|2022-02-14 10:20:00|234.51|232.21|234.74|232.44|234.8|232.5|234.38|232.08|203
1644834300000|2022-02-14 10:25:00|234.73|232.43|234.46|232.16|234.74|232.44|234.39|232.09|207
1644834600000|2022-02-14 10:30:00|234.45|232.15|234.35|232.05|234.48|232.18|234.21|231.91|117
1644834900000|2022-02-14 10:35:00|234.34|232.04|234.68|232.38|234.7|232.4|234.16|231.86|230
1644835200000|2022-02-14 10:40:00|234.69|232.39|234.43|232.13|234.74|232.44|234.34|232.04|140
1644835500000|2022-02-14 10:45:00|234.44|232.14|234.98|232.68|235|232.7|234.41|232.11|221
1644835800000|2022-02-14 10:50:00|234.96|232.66|234.92|232.62|235.24|232.94|234.82|232.52|191
1644836100000|2022-02-14 10:55:00|234.86|232.56|234.86|232.56|234.99|232.69|234.82|232.52|171
1644836400000|2022-02-14 11:00:00|234.87|232.57|235.08|232.78|235.09|232.79|234.86|232.56|204
1644836700000|2022-02-14 11:05:00|235.09|232.79|234.84|232.54|235.1|232.8|234.82|232.52|169
1644837000000|2022-02-14 11:10:00|234.87|232.57|234.66|232.36|235.31|233.01|234.66|232.36|223
1644837300000|2022-02-14 11:15:00|234.65|232.35|234.79|232.49|234.85|232.55|234.49|232.19|172
1644837600000|2022-02-14 11:20:00|234.83|232.53|235.25|232.95|235.26|232.96|234.75|232.45|142
1644837900000|2022-02-14 11:25:00|235.26|232.96|235.98|233.68|236.02|233.72|235.25|232.95|157
1644838200000|2022-02-14 11:30:00|235.97|233.67|235.84|233.54|236.02|233.72|235.77|233.47|176
1644838500000|2022-02-14 11:35:00|235.83|233.53|236.03|233.73|236.05|233.75|235.76|233.46|167
1644838800000|2022-02-14 11:40:00|236.05|233.75|236.11|233.81|236.26|233.96|235.93|233.63|84
1644839100000|2022-02-14 11:45:00|236.12|233.82|235.03|232.73|236.13|233.83|234.9|232.6|215
1644839400000|2022-02-14 11:50:00|235.02|232.72|235.63|233.33|235.65|233.35|234.98|232.68|157
1644839700000|2022-02-14 11:55:00|235.6|233.3|235.23|232.93|235.63|233.33|235.18|232.88|187
1644840000000|2022-02-14 12:00:00|235.24|232.94|235.34|233.04|235.54|233.24|235.11|232.81|235
1644840300000|2022-02-14 12:05:00|235.33|233.03|234.53|232.23|235.33|233.03|234.47|232.17|205
1644840600000|2022-02-14 12:10:00|234.52|232.22|234.36|232.06|234.63|232.33|234.32|232.02|169
1644840900000|2022-02-14 12:15:00|234.35|232.05|233.76|231.46|234.57|232.27|233.6|231.3|291
1644841200000|2022-02-14 12:20:00|233.78|231.48|233.88|231.58|234.02|231.72|233.76|231.46|209
1644841500000|2022-02-14 12:25:00|233.87|231.57|234.57|232.27|234.58|232.28|233.85|231.55|177
1644841800000|2022-02-14 12:30:00|234.56|232.26|234.71|232.41|234.95|232.65|234.44|232.14|168
1644842100000|2022-02-14 12:35:00|234.68|232.38|235.77|233.47|235.93|233.63|234.34|232.04|251
1644842400000|2022-02-14 12:40:00|235.76|233.46|236.69|234.39|236.89|234.59|235.76|233.46|499
1644842700000|2022-02-14 12:45:00|236.74|234.44|236.8|234.5|237.77|235.47|236.64|234.34|490
1644843000000|2022-02-14 12:50:00|236.84|234.54|237.41|235.11|237.44|235.14|236.74|234.44|318
1644843300000|2022-02-14 12:55:00|237.42|235.12|238.41|236.11|238.47|236.17|237.41|235.11|391
1644843600000|2022-02-14 13:00:00|238.39|236.09|238.64|236.34|239.07|236.77|238.39|236.09|382
1644843900000|2022-02-14 13:05:00|238.67|236.37|238.77|236.47|239.25|236.95|238.56|236.26|318
1644844200000|2022-02-14 13:10:00|238.78|236.48|238.28|235.98|238.82|236.52|237.97|235.67|292
1644844500000|2022-02-14 13:15:00|238.27|235.97|238.39|236.09|238.74|236.44|238.25|235.95|273
1644844800000|2022-02-14 13:20:00|238.38|236.08|239.29|236.99|239.32|237.02|238.34|236.04|266
1644845100000|2022-02-14 13:25:00|239.32|237.02|239.67|237.37|239.68|237.38|239.22|236.92|285
1644845400000|2022-02-14 13:30:00|239.72|237.42|239.46|237.16|239.81|237.51|239.18|236.88|360
1644845700000|2022-02-14 13:35:00|239.45|237.15|238.96|236.66|239.49|237.19|238.76|236.46|316
1644846000000|2022-02-14 13:40:00|238.95|236.65|238.34|236.04|238.98|236.68|238.31|236.01|304
1644846300000|2022-02-14 13:45:00|238.35|236.05|238.45|236.15|238.69|236.39|238.32|236.02|244
1644846600000|2022-02-14 13:50:00|238.46|236.16|238.84|236.54|238.94|236.64|238.42|236.12|225
1644846900000|2022-02-14 13:55:00|238.87|236.57|238.74|236.44|239.05|236.75|238.65|236.35|229
1644847200000|2022-02-14 14:00:00|238.71|236.41|239.31|237.01|239.35|237.05|238.7|236.4|213
1644847500000|2022-02-14 14:05:00|239.3|237|239.49|237.19|239.53|237.23|239.12|236.82|236
1644847800000|2022-02-14 14:10:00|239.48|237.18|239.85|237.55|240.18|237.88|239.41|237.11|157
1644848100000|2022-02-14 14:15:00|239.83|237.53|239.66|237.36|240|237.7|239.59|237.29|198
1644848400000|2022-02-14 14:20:00|239.67|237.37|240.35|238.05|240.4|238.1|239.47|237.17|255
1644848700000|2022-02-14 14:25:00|240.38|238.08|240.35|238.05|240.51|238.21|240.29|237.99|267
1644849000000|2022-02-14 14:30:00|240.36|238.06|239.69|237.39|240.85|238.55|239.21|236.91|471
1644849300000|2022-02-14 14:35:00|239.71|237.41|239.49|237.19|240.24|237.94|239.48|237.18|465
1644849600000|2022-02-14 14:40:00|239.48|237.18|239.53|237.23|240.03|237.73|239.42|237.12|356
1644849900000|2022-02-14 14:45:00|239.51|237.21|239.55|237.25|239.6|237.3|238.96|236.66|416
1644850200000|2022-02-14 14:50:00|239.6|237.3|240.4|238.1|240.44|238.14|239.57|237.27|286
1644850500000|2022-02-14 14:55:00|240.41|238.11|239.62|237.32|240.43|238.13|239.62|237.32|200
1644850800000|2022-02-14 15:00:00|239.63|237.33|239.53|237.23|239.75|237.45|238.86|236.56|372
1644851100000|2022-02-14 15:05:00|239.52|237.22|239.68|237.38|239.74|237.44|239.45|237.15|284
1644851400000|2022-02-14 15:10:00|239.66|237.36|240.01|237.71|240.37|238.07|239.65|237.35|285
1644851700000|2022-02-14 15:15:00|240|237.7|239.15|236.85|240.11|237.81|239|236.7|320
1644852000000|2022-02-14 15:20:00|239.19|236.89|238.93|236.63|239.35|237.05|238.64|236.34|365
1644852300000|2022-02-14 15:25:00|238.94|236.64|238.81|236.51|239.02|236.72|238.64|236.34|286
1644852600000|2022-02-14 15:30:00|238.83|236.53|238.63|236.33|239|236.7|238.62|236.32|242
1644852900000|2022-02-14 15:35:00|238.61|236.31|238.4|236.1|238.61|236.31|237.94|235.64|244
1644853200000|2022-02-14 15:40:00|238.39|236.09|238.4|236.1|238.5|236.2|238.22|235.92|237
1644853500000|2022-02-14 15:45:00|238.44|236.14|238.42|236.12|238.61|236.31|238.35|236.05|232
1644853800000|2022-02-14 15:50:00|238.45|236.15|238.24|235.94|238.69|236.39|237.95|235.65|248
1644854100000|2022-02-14 15:55:00|238.25|235.95|238.28|235.98|238.63|236.33|238.25|235.95|292
1644854400000|2022-02-14 16:00:00|238.29|235.99|238.92|236.62|238.98|236.68|238.28|235.98|264
1644854700000|2022-02-14 16:05:00|238.93|236.63|238.83|236.53|239.01|236.71|238.6|236.3|294
1644855000000|2022-02-14 16:10:00|238.82|236.52|239.03|236.73|239.21|236.91|238.77|236.47|343
1644855300000|2022-02-14 16:15:00|239.05|236.75|239.69|237.39|239.85|237.55|239.04|236.74|278
1644855600000|2022-02-14 16:20:00|239.7|237.4|239.63|237.33|239.79|237.49|239.43|237.13|226
1644855900000|2022-02-14 16:25:00|239.65|237.35|239.9|237.6|240.14|237.84|239.6|237.3|260
1644856200000|2022-02-14 16:30:00|239.92|237.62|239.97|237.67|240.27|237.97|239.71|237.41|181
1644856500000|2022-02-14 16:35:00|239.96|237.66|240.2|237.9|240.47|238.17|239.91|237.61|306
1644856800000|2022-02-14 16:40:00|240.21|237.91|240.41|238.11|240.42|238.12|240.14|237.84|291
1644857100000|2022-02-14 16:45:00|240.42|238.12|240.53|238.23|240.63|238.33|240.36|238.06|224
1644857400000|2022-02-14 16:50:00|240.55|238.25|240.02|237.72|240.59|238.29|239.83|237.53|224
1644857700000|2022-02-14 16:55:00|240.03|237.73|239.65|237.35|240.22|237.92|239.53|237.23|213
1644858000000|2022-02-14 17:00:00|239.66|237.36|239.42|237.12|239.72|237.42|239.36|237.06|177
1644858300000|2022-02-14 17:05:00|239.43|237.13|239.47|237.17|239.52|237.22|239.35|237.05|172
1644858600000|2022-02-14 17:10:00|239.45|237.15|239.34|237.04|239.52|237.22|239.27|236.97|188
1644858900000|2022-02-14 17:15:00|239.35|237.05|239.36|237.06|239.54|237.24|239.34|237.04|168
1644859200000|2022-02-14 17:20:00|239.38|237.08|239.34|237.04|239.46|237.16|239.27|236.97|145
1644859500000|2022-02-14 17:25:00|239.35|237.05|239.59|237.29|239.68|237.38|239.3|237|242
1644859800000|2022-02-14 17:30:00|239.58|237.28|239.26|236.96|239.84|237.54|239.14|236.84|201
1644860100000|2022-02-14 17:35:00|239.29|236.99|238.87|236.57|239.32|237.02|238.72|236.42|275
1644860400000|2022-02-14 17:40:00|238.89|236.59|238.9|236.6|239|236.7|238.81|236.51|105
1644860700000|2022-02-14 17:45:00|238.92|236.62|239.25|236.95|239.34|237.04|238.85|236.55|168
1644861000000|2022-02-14 17:50:00|239.26|236.96|238.84|236.54|239.96|237.66|238.65|236.35|297
1644861300000|2022-02-14 17:55:00|238.83|236.53|238.85|236.55|238.9|236.6|238.62|236.32|175
1644861600000|2022-02-14 18:00:00|238.84|236.54|238.84|236.54|239.02|236.72|238.64|236.34|183
1644861900000|2022-02-14 18:05:00|238.85|236.55|238.78|236.48|239.19|236.89|238.78|236.48|158
1644862200000|2022-02-14 18:10:00|238.77|236.47|238.76|236.46|238.87|236.57|238.67|236.37|178
1644862500000|2022-02-14 18:15:00|238.77|236.47|238.87|236.57|238.98|236.68|238.76|236.46|163
1644862800000|2022-02-14 18:20:00|238.84|236.54|237.77|235.47|238.98|236.68|237.68|235.38|250
1644863100000|2022-02-14 18:25:00|237.78|235.48|238.24|235.94|238.24|235.94|237.75|235.45|213
1644863400000|2022-02-14 18:30:00|238.21|235.91|237.93|235.63|238.39|236.09|237.68|235.38|232
1644863700000|2022-02-14 18:35:00|237.95|235.65|238|235.7|238.07|235.77|237.9|235.6|170
1644864000000|2022-02-14 18:40:00|238.02|235.72|238.26|235.96|238.39|236.09|237.92|235.62|149
1644864300000|2022-02-14 18:45:00|238.28|235.98|238.24|235.94|238.52|236.22|238.2|235.9|214
1644864600000|2022-02-14 18:50:00|238.23|235.93|237.29|234.99|238.25|235.95|237.19|234.89|150
1644864900000|2022-02-14 18:55:00|237.22|234.92|236.93|234.63|237.41|235.11|236.82|234.52|241
1644865200000|2022-02-14 19:00:00|236.91|234.61|236.26|233.96|237.21|234.91|236.24|233.94|322
1644865500000|2022-02-14 19:05:00|236.25|233.95|234.61|232.31|236.39|234.09|234.61|232.31|380
1644865800000|2022-02-14 19:10:00|234.59|232.29|235.22|232.92|235.61|233.31|234.59|232.29|392
1644866100000|2022-02-14 19:15:00|235.21|232.91|234.49|232.19|235.27|232.97|234.28|231.98|311
1644866400000|2022-02-14 19:20:00|234.5|232.2|233.67|231.37|234.63|232.33|233.56|231.26|369
1644866700000|2022-02-14 19:25:00|233.66|231.36|233.96|231.66|233.96|231.66|233.32|231.02|289
1644867000000|2022-02-14 19:30:00|233.59|231.29|234.08|231.78|234.21|231.91|233.16|230.86|295
1644867300000|2022-02-14 19:35:00|234.07|231.77|234.55|232.25|234.63|232.33|233.92|231.62|480
1644867600000|2022-02-14 19:40:00|234.57|232.27|234.31|232.01|234.59|232.29|233.94|231.64|386
1644867900000|2022-02-14 19:45:00|234.32|232.02|233.66|231.36|234.64|232.34|233.61|231.31|303
1644868200000|2022-02-14 19:50:00|233.65|231.35|233.84|231.54|234.63|232.33|233.6|231.3|372
1644868500000|2022-02-14 19:55:00|233.87|231.57|234.04|231.74|234.07|231.77|233.57|231.27|188
1644868800000|2022-02-14 20:00:00|234.01|231.71|234.77|232.47|234.92|232.62|233.86|231.56|292
1644869100000|2022-02-14 20:05:00|234.76|232.46|234.46|232.16|234.79|232.49|234.09|231.79|307
1644869400000|2022-02-14 20:10:00|234.45|232.15|234.59|232.29|234.63|232.33|234.25|231.95|238
1644869700000|2022-02-14 20:15:00|234.6|232.3|234.26|231.96|234.65|232.35|234.21|231.91|226
1644870000000|2022-02-14 20:20:00|234.27|231.97|234.75|232.45|234.93|232.63|234.17|231.87|210
1644870300000|2022-02-14 20:25:00|234.78|232.48|234.88|232.58|234.95|232.65|234.69|232.39|233
1644870600000|2022-02-14 20:30:00|234.9|232.6|236.11|233.81|236.11|233.81|234.85|232.55|208
1644870900000|2022-02-14 20:35:00|236.13|233.83|236.37|234.07|236.39|234.09|235.88|233.58|263
1644871200000|2022-02-14 20:40:00|236.36|234.06|236.37|234.07|236.51|234.21|236.16|233.86|223
1644871500000|2022-02-14 20:45:00|236.41|234.11|236.41|234.11|236.58|234.28|235.96|233.66|249
1644871800000|2022-02-14 20:50:00|236.42|234.12|236.44|234.14|236.5|234.2|236.01|233.71|256
1644872100000|2022-02-14 20:55:00|236.42|234.12|236.26|233.96|236.48|234.18|236.18|233.88|274
1644872400000|2022-02-14 21:00:00|236.27|233.97|235.97|233.67|236.27|233.97|235.73|233.43|130
1644872700000|2022-02-14 21:05:00|235.99|233.69|236.01|233.71|236.04|233.74|235.78|233.48|101
1644873000000|2022-02-14 21:10:00|236.06|233.76|235.88|233.58|236.06|233.76|235.86|233.56|89
1644873300000|2022-02-14 21:15:00|235.89|233.59|235.79|233.49|235.91|233.61|235.49|233.19|106
1644873600000|2022-02-14 21:20:00|235.78|233.48|235.56|233.26|235.86|233.56|235.54|233.24|91
1644873900000|2022-02-14 21:25:00|235.6|233.3|235.64|233.34|235.73|233.43|235.54|233.24|84
1644874200000|2022-02-14 21:30:00|235.7|233.4|235.69|233.39|235.86|233.56|235.65|233.35|87
1644874500000|2022-02-14 21:35:00|235.73|233.43|235.81|233.51|236.16|233.86|235.67|233.37|96
1644874800000|2022-02-14 21:40:00|235.77|233.47|235.92|233.62|236.02|233.72|235.77|233.47|58
1644875100000|2022-02-14 21:45:00|235.93|233.63|236.01|233.71|236.09|233.79|235.53|233.23|167
1644875400000|2022-02-14 21:50:00|236|233.7|236.83|234.53|236.85|234.55|236|233.7|209
1644875700000|2022-02-14 21:55:00|236.84|234.54|236.67|234.37|236.88|234.58|236.66|234.36|183
1644876000000|2022-02-14 22:00:00|236.69|234.39|236.89|234.59|237.04|234.74|236.69|234.39|71
1644876300000|2022-02-14 22:05:00|236.91|234.61|237.36|235.06|237.45|235.15|236.91|234.61|116
1644876600000|2022-02-14 22:10:00|237.37|235.07|238.68|236.38|238.92|236.62|237.34|235.04|327
1644876900000|2022-02-14 22:15:00|238.66|236.36|239.21|236.91|239.28|236.98|238.57|236.27|196
1644877200000|2022-02-14 22:20:00|239.15|236.85|238.87|236.57|239.22|236.92|238.55|236.25|150
1644877500000|2022-02-14 22:25:00|238.88|236.58|238.92|236.62|239.02|236.72|238.77|236.47|95
1644877800000|2022-02-14 22:30:00|238.91|236.61|239.29|236.99|239.35|237.05|238.91|236.61|69
1644878100000|2022-02-14 22:35:00|239.3|237|238.62|236.32|239.3|237|238.62|236.32|75
1644878400000|2022-02-14 22:40:00|238.63|236.33|238.77|236.47|238.85|236.55|238.4|236.1|94
1644878700000|2022-02-14 22:45:00|238.82|236.52|237.92|235.62|238.82|236.52|237.67|235.37|149
1644879000000|2022-02-14 22:50:00|237.93|235.63|238.57|236.27|238.63|236.33|237.92|235.62|107
1644879300000|2022-02-14 22:55:00|238.56|236.26|238.62|236.32|238.68|236.38|238.5|236.2|87
1644879600000|2022-02-14 23:00:00|238.6|236.3|238.98|236.68|239.04|236.74|238.31|236.01|220
1644879900000|2022-02-14 23:05:00|239|236.7|238.73|236.43|239.1|236.8|238.69|236.39|176
1644880200000|2022-02-14 23:10:00|238.74|236.44|238.45|236.15|238.86|236.56|238.45|236.15|163
1644880500000|2022-02-14 23:15:00|238.46|236.16|238.51|236.21|238.75|236.45|238.46|236.16|123
1644880800000|2022-02-14 23:20:00|238.54|236.24|238.71|236.41|238.84|236.54|238.51|236.21|193
1644881100000|2022-02-14 23:25:00|238.69|236.39|238.65|236.35|238.84|236.54|238.55|236.25|102
1644881400000|2022-02-14 23:30:00|238.64|236.34|238.48|236.18|238.66|236.36|238.47|236.17|87
1644881700000|2022-02-14 23:35:00|238.45|236.15|238.45|236.15|239.23|236.93|238.34|236.04|131
1644882000000|2022-02-14 23:40:00|238.48|236.18|238.74|236.44|238.81|236.51|238.42|236.12|81
1644882300000|2022-02-14 23:45:00|238.73|236.43|238.54|236.24|238.93|236.63|238.47|236.17|127
1644882600000|2022-02-14 23:50:00|238.49|236.19|238.54|236.24|238.62|236.32|238.44|236.14|107
1644882900000|2022-02-14 23:55:00|238.53|236.23|238.23|235.93|238.54|236.24|238.2|235.9|79
1644883200000|2022-02-15 00:00:00|238.2|235.9|238.66|236.36|238.76|236.46|238.18|235.88|209
1644883500000|2022-02-15 00:05:00|238.65|236.35|238.9|236.6|238.92|236.62|238.42|236.12|156
1644883800000|2022-02-15 00:10:00|238.91|236.61|238.41|236.11|238.93|236.63|238.39|236.09|114
1644884100000|2022-02-15 00:15:00|238.42|236.12|238.48|236.18|238.61|236.31|238.37|236.07|201
1644884400000|2022-02-15 00:20:00|238.47|236.17|238.64|236.34|238.67|236.37|238.47|236.17|92
1644884700000|2022-02-15 00:25:00|238.63|236.33|238.57|236.27|238.66|236.36|238.49|236.19|71
1644885000000|2022-02-15 00:30:00|238.55|236.25|237.91|235.61|238.58|236.28|237.79|235.49|182
1644885300000|2022-02-15 00:35:00|237.93|235.63|237.99|235.69|238.04|235.74|237.84|235.54|119
1644885600000|2022-02-15 00:40:00|238|235.7|237.88|235.58|238.02|235.72|237.79|235.49|99
1644885900000|2022-02-15 00:45:00|237.89|235.59|237.91|235.61|238.2|235.9|237.8|235.5|89
1644886200000|2022-02-15 00:50:00|237.9|235.6|238.24|235.94|238.25|235.95|237.78|235.48|98
1644886500000|2022-02-15 00:55:00|238.23|235.93|238.39|236.09|238.45|236.15|238.21|235.91|134
1644886800000|2022-02-15 01:00:00|238.4|236.1|237.97|235.67|238.42|236.12|237.96|235.66|138
1644887100000|2022-02-15 01:05:00|237.96|235.66|237.89|235.59|238.03|235.73|237.84|235.54|118
1644887400000|2022-02-15 01:10:00|237.92|235.62|238.02|235.72|238.03|235.73|237.85|235.55|83
1644887700000|2022-02-15 01:15:00|238|235.7|238.39|236.09|238.63|236.33|238|235.7|180
1644888000000|2022-02-15 01:20:00|238.41|236.11|239.01|236.71|239.1|236.8|238.37|236.07|142
1644888300000|2022-02-15 01:25:00|239.04|236.74|239.77|237.47|239.93|237.63|239.04|236.74|216
1644888600000|2022-02-15 01:30:00|239.84|237.54|242.45|240.15|242.45|240.15|239.83|237.53|303
1644888900000|2022-02-15 01:35:00|242.48|240.18|243.73|241.43|244.75|242.45|242.48|240.18|633
1644889200000|2022-02-15 01:40:00|243.7|241.4|243.49|241.19|244.03|241.73|243.27|240.97|426
1644889500000|2022-02-15 01:45:00|243.55|241.25|243.52|241.22|243.86|241.56|242.94|240.64|357
1644889800000|2022-02-15 01:50:00|243.56|241.26|243.33|241.03|243.56|241.26|242.95|240.65|248
1644890100000|2022-02-15 01:55:00|243.32|241.02|243.76|241.46|243.89|241.59|243.32|241.02|239
1644890400000|2022-02-15 02:00:00|243.73|241.43|243.84|241.54|243.92|241.62|242.7|240.4|301
1644890700000|2022-02-15 02:05:00|243.87|241.57|244.25|241.95|244.54|242.24|243.78|241.48|281
1644891000000|2022-02-15 02:10:00|244.26|241.96|243.94|241.64|244.67|242.37|243.82|241.52|290
1644891300000|2022-02-15 02:15:00|243.92|241.62|243.62|241.32|244.22|241.92|243.62|241.32|218
1644891600000|2022-02-15 02:20:00|243.58|241.28|243.63|241.33|244.42|242.12|243.58|241.28|254
1644891900000|2022-02-15 02:25:00|243.64|241.34|243.62|241.32|243.77|241.47|243.44|241.14|237
1644892200000|2022-02-15 02:30:00|243.64|241.34|243.42|241.12|243.66|241.36|243.36|241.06|188
1644892500000|2022-02-15 02:35:00|243.41|241.11|243.6|241.3|243.76|241.46|243.38|241.08|154
1644892800000|2022-02-15 02:40:00|243.61|241.31|243.7|241.4|243.92|241.62|243.58|241.28|126
1644893100000|2022-02-15 02:45:00|243.71|241.41|243.84|241.54|243.91|241.61|243.71|241.41|89
1644893400000|2022-02-15 02:50:00|243.88|241.58|243.44|241.14|243.93|241.63|243.44|241.14|154
1644893700000|2022-02-15 02:55:00|243.45|241.15|243.39|241.09|243.61|241.31|242.88|240.58|166
1644894000000|2022-02-15 03:00:00|243.38|241.08|243.27|240.97|243.58|241.28|243.26|240.96|168
1644894300000|2022-02-15 03:05:00|243.26|240.96|243.83|241.53|243.85|241.55|243.2|240.9|179
1644894600000|2022-02-15 03:10:00|243.84|241.54|243.41|241.11|243.84|241.54|243.35|241.05|114
1644894900000|2022-02-15 03:15:00|243.43|241.13|243.41|241.11|243.72|241.42|243.38|241.08|128
1644895200000|2022-02-15 03:20:00|243.42|241.12|243.2|240.9|243.44|241.14|243.17|240.87|101
1644895500000|2022-02-15 03:25:00|243.21|240.91|243.35|241.05|243.37|241.07|243.2|240.9|79
1644895800000|2022-02-15 03:30:00|243.37|241.07|243.15|240.85|243.54|241.24|243.15|240.85|111
1644896100000|2022-02-15 03:35:00|243.16|240.86|243.3|241|243.3|241|242.91|240.61|86
1644896400000|2022-02-15 03:40:00|243.27|240.97|243.5|241.2|243.55|241.25|243.22|240.92|76
1644896700000|2022-02-15 03:45:00|243.52|241.22|242.99|240.69|243.55|241.25|242.9|240.6|109
1644897000000|2022-02-15 03:50:00|242.98|240.68|242.91|240.61|243.01|240.71|242.84|240.54|70
1644897300000|2022-02-15 03:55:00|242.9|240.6|243.02|240.72|243.11|240.81|242.86|240.56|107
1644897600000|2022-02-15 04:00:00|243.01|240.71|243.89|241.59|244.06|241.76|243|240.7|275
1644897900000|2022-02-15 04:05:00|243.98|241.68|243.25|240.95|243.98|241.68|243.2|240.9|230
1644898200000|2022-02-15 04:10:00|243.27|240.97|242.92|240.62|243.27|240.97|242.87|240.57|170
1644898500000|2022-02-15 04:15:00|242.91|240.61|242.85|240.55|242.96|240.66|242.81|240.51|81
1644898800000|2022-02-15 04:20:00|242.89|240.59|242.95|240.65|243|240.7|242.52|240.22|140
1644899100000|2022-02-15 04:25:00|242.93|240.63|242.79|240.49|243.02|240.72|242.78|240.48|142
1644899400000|2022-02-15 04:30:00|242.83|240.53|242.73|240.43|242.95|240.65|242.7|240.4|128
1644899700000|2022-02-15 04:35:00|242.76|240.46|242.65|240.35|242.84|240.54|242.62|240.32|121
1644900000000|2022-02-15 04:40:00|242.66|240.36|242.72|240.42|242.85|240.55|242.66|240.36|97
1644900300000|2022-02-15 04:45:00|242.74|240.44|242.85|240.55|242.93|240.63|242.72|240.42|93
1644900600000|2022-02-15 04:50:00|242.83|240.53|242.74|240.44|242.84|240.54|242.5|240.2|148
1644900900000|2022-02-15 04:55:00|242.73|240.43|242.96|240.66|243.09|240.79|242.62|240.32|122
1644901200000|2022-02-15 05:00:00|242.98|240.68|242.77|240.47|243.28|240.98|242.75|240.45|102
1644901500000|2022-02-15 05:05:00|242.76|240.46|242.86|240.56|242.95|240.65|242.47|240.17|194
1644901800000|2022-02-15 05:10:00|242.87|240.57|242.76|240.46|242.95|240.65|242.69|240.39|152
1644902100000|2022-02-15 05:15:00|242.75|240.45|243|240.7|243.1|240.8|242.75|240.45|91
1644902400000|2022-02-15 05:20:00|242.99|240.69|242.93|240.63|243.02|240.72|242.85|240.55|65
1644902700000|2022-02-15 05:25:00|242.94|240.64|243.03|240.73|243.03|240.73|242.79|240.49|124
1644903000000|2022-02-15 05:30:00|243.01|240.71|242.82|240.52|243.02|240.72|242.82|240.52|76
1644903300000|2022-02-15 05:35:00|242.81|240.51|243.06|240.76|243.06|240.76|242.81|240.51|92
1644903600000|2022-02-15 05:40:00|243.02|240.72|243.03|240.73|243.07|240.77|242.95|240.65|71
1644903900000|2022-02-15 05:45:00|243.02|240.72|243.56|241.26|243.63|241.33|243.02|240.72|147
1644904200000|2022-02-15 05:50:00|243.54|241.24|243.39|241.09|243.57|241.27|243.3|241|139
1644904500000|2022-02-15 05:55:00|243.33|241.03|243.34|241.04|243.48|241.18|243.31|241.01|97
1644904800000|2022-02-15 06:00:00|243.32|241.02|242.82|240.52|243.35|241.05|242.66|240.36|185
1644905100000|2022-02-15 06:05:00|242.83|240.53|242.77|240.47|242.96|240.66|242.75|240.45|94
1644905400000|2022-02-15 06:10:00|242.74|240.44|242.84|240.54|243.22|240.92|242.74|240.44|154
1644905700000|2022-02-15 06:15:00|242.87|240.57|242.66|240.36|242.88|240.58|242.55|240.25|162
1644906000000|2022-02-15 06:20:00|242.68|240.38|242.68|240.38|242.79|240.49|242.53|240.23|137
1644906300000|2022-02-15 06:25:00|242.67|240.37|242.87|240.57|242.92|240.62|242.54|240.24|96
1644906600000|2022-02-15 06:30:00|242.86|240.56|242.64|240.34|242.89|240.59|242.61|240.31|102
1644906900000|2022-02-15 06:35:00|242.65|240.35|242.6|240.3|242.88|240.58|242.59|240.29|156
1644907200000|2022-02-15 06:40:00|242.59|240.29|242.67|240.37|242.77|240.47|242.53|240.23|80
1644907500000|2022-02-15 06:45:00|242.68|240.38|242.74|240.44|242.83|240.53|242.64|240.34|118
1644907800000|2022-02-15 06:50:00|242.75|240.45|242.82|240.52|242.95|240.65|242.75|240.45|68
1644908100000|2022-02-15 06:55:00|242.81|240.51|242.7|240.4|242.86|240.56|242.6|240.3|128
1644908400000|2022-02-15 07:00:00|242.72|240.42|242.72|240.42|242.88|240.58|242.57|240.27|119
1644908700000|2022-02-15 07:05:00|242.77|240.47|243|240.7|243|240.7|242.75|240.45|124
1644909000000|2022-02-15 07:10:00|242.99|240.69|243.03|240.73|243.04|240.74|242.81|240.51|81
1644909300000|2022-02-15 07:15:00|243.01|240.71|243.36|241.06|243.4|241.1|242.93|240.63|93
1644909600000|2022-02-15 07:20:00|243.34|241.04|243.35|241.05|243.5|241.2|243.32|241.02|130
1644909900000|2022-02-15 07:25:00|243.34|241.04|243.48|241.18|243.5|241.2|243.25|240.95|125
1644910200000|2022-02-15 07:30:00|243.49|241.19|243.43|241.13|243.71|241.41|243.1|240.8|213
1644910500000|2022-02-15 07:35:00|243.42|241.12|243.75|241.45|243.93|241.63|243.41|241.11|173
1644910800000|2022-02-15 07:40:00|243.74|241.44|243.91|241.61|243.91|241.61|243.62|241.32|136
1644911100000|2022-02-15 07:45:00|243.88|241.58|244.06|241.76|244.06|241.76|243.74|241.44|97
1644911400000|2022-02-15 07:50:00|244.02|241.72|244.16|241.86|244.3|242|244|241.7|143
1644911700000|2022-02-15 07:55:00|244.15|241.85|243.66|241.36|244.18|241.88|243.6|241.3|150
1644912000000|2022-02-15 08:00:00|243.62|241.32|243.48|241.18|244.55|242.25|243.47|241.17|351
1644912300000|2022-02-15 08:05:00|243.45|241.15|244.17|241.87|244.22|241.92|243.31|241.01|290
1644912600000|2022-02-15 08:10:00|244.2|241.9|244.42|242.12|244.79|242.49|244.14|241.84|265
1644912900000|2022-02-15 08:15:00|244.43|242.13|244.54|242.24|244.61|242.31|244.11|241.81|186
1644913200000|2022-02-15 08:20:00|244.53|242.23|244.6|242.3|244.67|242.37|244.44|242.14|240
1644913500000|2022-02-15 08:25:00|244.63|242.33|244.82|242.52|244.91|242.61|244.53|242.23|211
1644913800000|2022-02-15 08:30:00|244.86|242.56|245.42|243.12|245.45|243.15|244.81|242.51|226
1644914100000|2022-02-15 08:35:00|245.44|243.14|245.84|243.54|245.86|243.56|245.42|243.12|261
1644914400000|2022-02-15 08:40:00|245.82|243.52|245.53|243.23|246.04|243.74|245.33|243.03|341
1644914700000|2022-02-15 08:45:00|245.54|243.24|245.33|243.03|245.65|243.35|245.11|242.81|230
1644915000000|2022-02-15 08:50:00|245.32|243.02|245.32|243.02|245.56|243.26|245.28|242.98|231
1644915300000|2022-02-15 08:55:00|245.33|243.03|245.71|243.41|245.71|243.41|245.31|243.01|165
1644915600000|2022-02-15 09:00:00|245.66|243.36|246.35|244.05|246.54|244.24|245.63|243.33|282
1644915900000|2022-02-15 09:05:00|246.33|244.03|245.73|243.43|246.33|244.03|245.47|243.17|281
1644916200000|2022-02-15 09:10:00|245.74|243.44|245.63|243.33|245.92|243.62|245.33|243.03|246
1644916500000|2022-02-15 09:15:00|245.64|243.34|245.76|243.46|245.83|243.53|245.39|243.09|246
1644916800000|2022-02-15 09:20:00|245.75|243.45|245.62|243.32|245.81|243.51|245.44|243.14|240
1644917100000|2022-02-15 09:25:00|245.63|243.33|245.66|243.36|245.72|243.42|245.4|243.1|192
1644917400000|2022-02-15 09:30:00|245.65|243.35|245.59|243.29|245.78|243.48|245.49|243.19|196
1644917700000|2022-02-15 09:35:00|245.6|243.3|245.55|243.25|245.8|243.5|245.52|243.22|174
1644918000000|2022-02-15 09:40:00|245.57|243.27|245.9|243.6|245.98|243.68|245.54|243.24|235
1644918300000|2022-02-15 09:45:00|245.89|243.59|246|243.7|246.37|244.07|245.84|243.54|230
1644918600000|2022-02-15 09:50:00|245.95|243.65|245.92|243.62|246.33|244.03|245.84|243.54|228
1644918900000|2022-02-15 09:55:00|245.93|243.63|245.97|243.67|246.25|243.95|245.88|243.58|198
1644919200000|2022-02-15 10:00:00|245.96|243.66|245.64|243.34|246.17|243.87|245.64|243.34|174
1644919500000|2022-02-15 10:05:00|245.66|243.36|245.67|243.37|245.92|243.62|245.6|243.3|145
1644919800000|2022-02-15 10:10:00|245.66|243.36|246|243.7|246.01|243.71|245.66|243.36|97
1644920100000|2022-02-15 10:15:00|246.03|243.73|246.74|244.44|246.74|244.44|246|243.7|107
1644920400000|2022-02-15 10:20:00|246.72|244.42|246.85|244.55|246.94|244.64|246.59|244.29|204
1644920700000|2022-02-15 10:25:00|246.86|244.56|247|244.7|247.23|244.93|246.84|244.54|120
1644921000000|2022-02-15 10:30:00|246.99|244.69|247.38|245.08|247.44|245.14|246.92|244.62|241
1644921300000|2022-02-15 10:35:00|247.39|245.09|247.54|245.24|247.62|245.32|247.36|245.06|255
1644921600000|2022-02-15 10:40:00|247.5|245.2|247.86|245.56|247.99|245.69|247.48|245.18|189
1644921900000|2022-02-15 10:45:00|247.84|245.54|247.99|245.69|248.02|245.72|247.8|245.5|101
1644922200000|2022-02-15 10:50:00|247.97|245.67|248.39|246.09|248.4|246.1|247.9|245.6|177
1644922500000|2022-02-15 10:55:00|248.38|246.08|248.93|246.63|249.14|246.84|248.3|246|315
1644922800000|2022-02-15 11:00:00|248.96|246.66|248.69|246.39|249|246.7|248.64|246.34|197
1644923100000|2022-02-15 11:05:00|248.68|246.38|248.03|245.73|248.73|246.43|247.89|245.59|189
1644923400000|2022-02-15 11:10:00|247.97|245.67|247.74|245.44|248.08|245.78|247.5|245.2|233
1644923700000|2022-02-15 11:15:00|247.75|245.45|247.53|245.23|247.78|245.48|247.41|245.11|162
1644924000000|2022-02-15 11:20:00|247.54|245.24|247.41|245.11|247.78|245.48|247.36|245.06|165
1644924300000|2022-02-15 11:25:00|247.42|245.12|246.99|244.69|247.57|245.27|246.94|244.64|158
1644924600000|2022-02-15 11:30:00|246.98|244.68|247.46|245.16|247.48|245.18|246.91|244.61|126
1644924900000|2022-02-15 11:35:00|247.4|245.1|247.54|245.24|247.65|245.35|247.29|244.99|162
1644925200000|2022-02-15 11:40:00|247.52|245.22|247.77|245.47|247.8|245.5|247.43|245.13|230
1644925500000|2022-02-15 11:45:00|247.74|245.44|247.94|245.64|248.21|245.91|247.55|245.25|231
1644925800000|2022-02-15 11:50:00|247.95|245.65|247.8|245.5|247.95|245.65|247.69|245.39|245
1644926100000|2022-02-15 11:55:00|247.81|245.51|246.77|244.47|247.81|245.51|246.77|244.47|211
1644926400000|2022-02-15 12:00:00|246.76|244.46|247.26|244.96|247.28|244.98|246.76|244.46|154
1644926700000|2022-02-15 12:05:00|247.2|244.9|247.73|245.43|247.75|245.45|247.2|244.9|162
1644927000000|2022-02-15 12:10:00|247.74|245.44|247.93|245.63|247.99|245.69|247.69|245.39|98
1644927300000|2022-02-15 12:15:00|247.9|245.6|248.15|245.85|248.35|246.05|247.83|245.53|148
1644927600000|2022-02-15 12:20:00|248.16|245.86|247.63|245.33|248.16|245.86|247.61|245.31|102
1644927900000|2022-02-15 12:25:00|247.64|245.34|247.49|245.19|247.64|245.34|247.23|244.93|158
1644928200000|2022-02-15 12:30:00|247.47|245.17|247.84|245.54|247.93|245.63|247.44|245.14|173
1644928500000|2022-02-15 12:35:00|247.88|245.58|247.49|245.19|248.02|245.72|247.48|245.18|132
1644928800000|2022-02-15 12:40:00|247.5|245.2|247.53|245.23|247.68|245.38|247.35|245.05|182
1644929100000|2022-02-15 12:45:00|247.52|245.22|247.6|245.3|247.86|245.56|247.51|245.21|160
1644929400000|2022-02-15 12:50:00|247.61|245.31|247.91|245.61|248|245.7|247.6|245.3|197
1644929700000|2022-02-15 12:55:00|247.89|245.59|247.95|245.65|248.07|245.77|247.78|245.48|153
1644930000000|2022-02-15 13:00:00|247.96|245.66|247.9|245.6|248.09|245.79|247.89|245.59|246
1644930300000|2022-02-15 13:05:00|247.98|245.68|248.11|245.81|248.11|245.81|247.89|245.59|282
1644930600000|2022-02-15 13:10:00|248.21|245.91|248.81|246.51|248.87|246.57|248.21|245.91|168
1644930900000|2022-02-15 13:15:00|248.76|246.46|248.54|246.24|248.89|246.59|248.54|246.24|165
1644931200000|2022-02-15 13:20:00|248.61|246.31|248.14|245.84|248.61|246.31|247.94|245.64|221
1644931500000|2022-02-15 13:25:00|248.15|245.85|247.51|245.21|248.15|245.85|247.3|245|220
1644931800000|2022-02-15 13:30:00|247.5|245.2|247.53|245.23|247.91|245.61|246.9|244.6|323
1644932100000|2022-02-15 13:35:00|247.52|245.22|247.4|245.1|247.57|245.27|247.37|245.07|234
1644932400000|2022-02-15 13:40:00|247.39|245.09|247.82|245.52|247.92|245.62|247.25|244.95|204
1644932700000|2022-02-15 13:45:00|247.83|245.53|248.19|245.89|248.35|246.05|247.8|245.5|233
1644933000000|2022-02-15 13:50:00|248.23|245.93|247.66|245.36|248.25|245.95|247.55|245.25|191
1644933300000|2022-02-15 13:55:00|247.68|245.38|247.73|245.43|247.91|245.61|247.5|245.2|191
1644933600000|2022-02-15 14:00:00|247.76|245.46|247.76|245.46|247.93|245.63|247.69|245.39|183
1644933900000|2022-02-15 14:05:00|247.75|245.45|248.3|246|248.58|246.28|247.73|245.43|260
1644934200000|2022-02-15 14:10:00|248.28|245.98|248.27|245.97|248.56|246.26|248.1|245.8|161
1644934500000|2022-02-15 14:15:00|248.24|245.94|248.54|246.24|248.57|246.27|248.17|245.87|186
1644934800000|2022-02-15 14:20:00|248.56|246.26|248.39|246.09|248.69|246.39|248.34|246.04|264
1644935100000|2022-02-15 14:25:00|248.4|246.1|247.23|244.93|248.42|246.12|247.23|244.93|346
1644935400000|2022-02-15 14:30:00|247.26|244.96|248.17|245.87|248.21|245.91|246.81|244.51|435
1644935700000|2022-02-15 14:35:00|248.21|245.91|248.28|245.98|248.41|246.11|247.92|245.62|263
1644936000000|2022-02-15 14:40:00|248.3|246|248.17|245.87|248.74|246.44|248.14|245.84|226
1644936300000|2022-02-15 14:45:00|248.18|245.88|248.19|245.89|248.46|246.16|248.16|245.86|228
1644936600000|2022-02-15 14:50:00|248.18|245.88|248.09|245.79|248.23|245.93|247.81|245.51|289
1644936900000|2022-02-15 14:55:00|248.13|245.83|247.98|245.68|248.41|246.11|247.97|245.67|255
1644937200000|2022-02-15 15:00:00|247.99|245.69|247.65|245.35|248.08|245.78|247.65|245.35|175
1644937500000|2022-02-15 15:05:00|247.71|245.41|247.84|245.54|247.91|245.61|247.61|245.31|156
1644937800000|2022-02-15 15:10:00|247.88|245.58|247.54|245.24|247.91|245.61|247.53|245.23|186
1644938100000|2022-02-15 15:15:00|247.53|245.23|247.27|244.97|247.62|245.32|247.27|244.97|133
1644938400000|2022-02-15 15:20:00|247.26|244.96|246.73|244.43|247.27|244.97|246.63|244.33|223
1644938700000|2022-02-15 15:25:00|246.65|244.35|247.18|244.88|247.19|244.89|246.64|244.34|196
1644939000000|2022-02-15 15:30:00|247.2|244.9|247.5|245.2|247.56|245.26|247.15|244.85|197
1644939300000|2022-02-15 15:35:00|247.48|245.18|247.44|245.14|247.54|245.24|247.33|245.03|214
1644939600000|2022-02-15 15:40:00|247.46|245.16|247.55|245.25|247.84|245.54|247.46|245.16|182
1644939900000|2022-02-15 15:45:00|247.57|245.27|247.9|245.6|248.1|245.8|247.56|245.26|152
1644940200000|2022-02-15 15:50:00|247.91|245.61|247.53|245.23|247.91|245.61|247.43|245.13|157
1644940500000|2022-02-15 15:55:00|247.54|245.24|247.62|245.32|247.8|245.5|247.51|245.21|173
1644940800000|2022-02-15 16:00:00|247.63|245.33|248.02|245.72|248.02|245.72|247.47|245.17|243
1644941100000|2022-02-15 16:05:00|248|245.7|248.34|246.04|248.4|246.1|247.8|245.5|217
1644941400000|2022-02-15 16:10:00|248.39|246.09|248.97|246.67|249.07|246.77|248.21|245.91|255
1644941700000|2022-02-15 16:15:00|248.98|246.68|249.39|247.09|250.82|248.52|248.67|246.37|324
1644942000000|2022-02-15 16:20:00|249.38|247.08|248.8|246.5|249.58|247.28|248.8|246.5|226
1644942300000|2022-02-15 16:25:00|248.79|246.49|248.6|246.3|248.79|246.49|248.4|246.1|289
1644942600000|2022-02-15 16:30:00|248.64|246.34|249.43|247.13|249.46|247.16|248.64|246.34|248
1644942900000|2022-02-15 16:35:00|249.41|247.11|249.53|247.23|250.61|248.31|249.41|247.11|218
1644943200000|2022-02-15 16:40:00|249.54|247.24|249.2|246.9|249.55|247.25|249.13|246.83|203
1644943500000|2022-02-15 16:45:00|249.25|246.95|248.82|246.52|249.5|247.2|248.61|246.31|235
1644943800000|2022-02-15 16:50:00|248.84|246.54|249.37|247.07|249.4|247.1|248.81|246.51|153
1644944100000|2022-02-15 16:55:00|249.34|247.04|249.21|246.91|249.38|247.08|249.18|246.88|116
1644944400000|2022-02-15 17:00:00|249.22|246.92|248.87|246.57|249.34|247.04|248.68|246.38|236
1644944700000|2022-02-15 17:05:00|248.91|246.61|248.92|246.62|249.03|246.73|248.74|246.44|172
1644945000000|2022-02-15 17:10:00|248.93|246.63|248.86|246.56|248.97|246.67|248.72|246.42|188
1644945300000|2022-02-15 17:15:00|248.85|246.55|247.67|245.37|248.86|246.56|247.66|245.36|284
1644945600000|2022-02-15 17:20:00|247.76|245.46|247.78|245.48|248.01|245.71|247.6|245.3|213
1644945900000|2022-02-15 17:25:00|247.76|245.46|247.4|245.1|247.82|245.52|247.38|245.08|272
1644946200000|2022-02-15 17:30:00|247.39|245.09|247.73|245.43|247.78|245.48|247.39|245.09|217
1644946500000|2022-02-15 17:35:00|247.74|245.44|248.26|245.96|248.52|246.22|247.72|245.42|255
1644946800000|2022-02-15 17:40:00|248.23|245.93|248.26|245.96|248.33|246.03|247.92|245.62|193
1644947100000|2022-02-15 17:45:00|248.27|245.97|247.87|245.57|248.38|246.08|247.72|245.42|228
1644947400000|2022-02-15 17:50:00|247.88|245.58|247.84|245.54|248.33|246.03|247.77|245.47|178
1644947700000|2022-02-15 17:55:00|247.8|245.5|248.02|245.72|248.03|245.73|247.77|245.47|159
1644948000000|2022-02-15 18:00:00|248.01|245.71|247.58|245.28|248.34|246.04|247.34|245.04|229
1644948300000|2022-02-15 18:05:00|247.59|245.29|247.64|245.34|247.86|245.56|247.56|245.26|183
1644948600000|2022-02-15 18:10:00|247.65|245.35|247.42|245.12|247.67|245.37|247.4|245.1|180
1644948900000|2022-02-15 18:15:00|247.44|245.14|247.25|244.95|247.5|245.2|247.1|244.8|178
1644949200000|2022-02-15 18:20:00|247.23|244.93|248|245.7|248.08|245.78|247.23|244.93|267
1644949500000|2022-02-15 18:25:00|247.97|245.67|247.97|245.67|248.16|245.86|247.73|245.43|163
1644949800000|2022-02-15 18:30:00|247.96|245.66|248.03|245.73|248.29|245.99|247.86|245.56|192
1644950100000|2022-02-15 18:35:00|248.01|245.71|247.85|245.55|248.08|245.78|247.67|245.37|143
1644950400000|2022-02-15 18:40:00|247.92|245.62|247.94|245.64|248.02|245.72|247.86|245.56|115
1644950700000|2022-02-15 18:45:00|247.95|245.65|248.34|246.04|248.34|246.04|247.92|245.62|126
1644951000000|2022-02-15 18:50:00|248.35|246.05|248.16|245.86|248.37|246.07|248.12|245.82|137
1644951300000|2022-02-15 18:55:00|248.15|245.85|248.29|245.99|248.36|246.06|248.15|245.85|109
1644951600000|2022-02-15 19:00:00|248.28|245.98|248.01|245.71|248.31|246.01|247.82|245.52|169
1644951900000|2022-02-15 19:05:00|248.03|245.73|248|245.7|248.04|245.74|247.74|245.44|119
1644952200000|2022-02-15 19:10:00|248.01|245.71|248.27|245.97|248.3|246|248|245.7|151
1644952500000|2022-02-15 19:15:00|248.28|245.98|248.38|246.08|248.46|246.16|248.14|245.84|185
1644952800000|2022-02-15 19:20:00|248.39|246.09|248.2|245.9|248.54|246.24|248.15|245.85|151
1644953100000|2022-02-15 19:25:00|248.19|245.89|247.85|245.55|248.21|245.91|247.81|245.51|144
1644953400000|2022-02-15 19:30:00|247.87|245.57|247.83|245.53|247.9|245.6|247.69|245.39|132
1644953700000|2022-02-15 19:35:00|247.85|245.55|247.91|245.61|247.95|245.65|247.69|245.39|94
1644954000000|2022-02-15 19:40:00|247.93|245.63|247.72|245.42|247.93|245.63|247.51|245.21|143
1644954300000|2022-02-15 19:45:00|247.76|245.46|247.84|245.54|247.94|245.64|247.7|245.4|166
1644954600000|2022-02-15 19:50:00|247.83|245.53|247.54|245.24|247.86|245.56|247.4|245.1|142
1644954900000|2022-02-15 19:55:00|247.55|245.25|247.63|245.33|247.67|245.37|247.44|245.14|137
1644955200000|2022-02-15 20:00:00|247.65|245.35|247.74|245.44|247.85|245.55|247.59|245.29|132
1644955500000|2022-02-15 20:05:00|247.82|245.52|247.93|245.63|247.98|245.68|247.68|245.38|56
1644955800000|2022-02-15 20:10:00|248|245.7|248.43|246.13|248.43|246.13|247.96|245.66|117
1644956100000|2022-02-15 20:15:00|248.42|246.12|248.53|246.23|248.54|246.24|248.32|246.02|107
1644956400000|2022-02-15 20:20:00|248.54|246.24|248.92|246.62|248.97|246.67|248.53|246.23|131
1644956700000|2022-02-15 20:25:00|248.91|246.61|249.16|246.86|249.21|246.91|248.88|246.58|50
1644957000000|2022-02-15 20:30:00|249.13|246.83|249.11|246.81|249.35|247.05|249.09|246.79|262
1644957300000|2022-02-15 20:35:00|249.1|246.8|249.04|246.74|249.1|246.8|248.62|246.32|206
1644957600000|2022-02-15 20:40:00|249.05|246.75|249.48|247.18|249.51|247.21|248.87|246.57|187
1644957900000|2022-02-15 20:45:00|249.49|247.19|249.16|246.86|249.5|247.2|249.09|246.79|207
1644958200000|2022-02-15 20:50:00|249.17|246.87|249.69|247.39|249.72|247.42|249.17|246.87|214
1644958500000|2022-02-15 20:55:00|249.68|247.38|249.75|247.45|249.82|247.52|249.62|247.32|85
1644958800000|2022-02-15 21:00:00|249.76|247.46|249.92|247.62|249.97|247.67|249.71|247.41|90
1644959100000|2022-02-15 21:05:00|249.9|247.6|249.34|247.04|249.93|247.63|249.3|247|189
1644959400000|2022-02-15 21:10:00|249.35|247.05|249.96|247.66|250.15|247.85|249.11|246.81|228
1644959700000|2022-02-15 21:15:00|249.97|247.67|250.35|248.05|250.6|248.3|249.89|247.59|173
1644960000000|2022-02-15 21:20:00|250.34|248.04|250.25|247.95|250.54|248.24|250.18|247.88|174
1644960300000|2022-02-15 21:25:00|250.22|247.92|250.16|247.86|250.24|247.94|250.12|247.82|77
1644960600000|2022-02-15 21:30:00|250.15|247.85|250.45|248.15|250.59|248.29|250.14|247.84|187
1644960900000|2022-02-15 21:35:00|250.46|248.16|250.22|247.92|250.57|248.27|250.09|247.79|155
1644961200000|2022-02-15 21:40:00|250.17|247.87|250.21|247.91|250.32|248.02|250.12|247.82|93
1644961500000|2022-02-15 21:45:00|250.22|247.92|251.39|249.09|251.56|249.26|250.21|247.91|192
1644961800000|2022-02-15 21:50:00|251.4|249.1|251.45|249.15|251.53|249.23|251.24|248.94|117
1644962100000|2022-02-15 21:55:00|251.46|249.16|250.85|248.55|251.49|249.19|250.84|248.54|176
1644962400000|2022-02-15 22:00:00|250.84|248.54|250.77|248.47|251.01|248.71|250.57|248.27|67
1644962700000|2022-02-15 22:05:00|250.76|248.46|251.47|249.17|251.48|249.18|250.76|248.46|60
1644963000000|2022-02-15 22:10:00|251.48|249.18|251.75|249.45|251.85|249.55|251.48|249.18|110
1644963300000|2022-02-15 22:15:00|251.82|249.52|251.56|249.26|251.89|249.59|251.56|249.26|151
1644963600000|2022-02-15 22:20:00|251.58|249.28|251.49|249.19|251.59|249.29|251.24|248.94|103
1644963900000|2022-02-15 22:25:00|251.53|249.23|251.73|249.43|251.95|249.65|251.49|249.19|158
1644964200000|2022-02-15 22:30:00|251.7|249.4|252.01|249.71|252.12|249.82|251.69|249.39|125
1644964500000|2022-02-15 22:35:00|252.03|249.73|252.15|249.85|252.15|249.85|252.01|249.71|68
1644964800000|2022-02-15 22:40:00|252.14|249.84|252|249.7|252.17|249.87|251.95|249.65|46
1644965100000|2022-02-15 22:45:00|252.03|249.73|252.01|249.71|252.19|249.89|251.95|249.65|83
1644965400000|2022-02-15 22:50:00|251.99|249.69|251.82|249.52|252.01|249.71|251.79|249.49|55
1644965700000|2022-02-15 22:55:00|251.81|249.51|250.41|248.11|251.83|249.53|250.26|247.96|214
1644966000000|2022-02-15 23:00:00|250.38|248.08|251.7|249.4|251.85|249.55|250.38|248.08|192
1644966300000|2022-02-15 23:05:00|251.72|249.42|251.6|249.3|251.76|249.46|251.5|249.2|204
1644966600000|2022-02-15 23:10:00|251.59|249.29|252.35|250.05|252.48|250.18|251.58|249.28|290
1644966900000|2022-02-15 23:15:00|252.34|250.04|252.67|250.37|252.74|250.44|252.23|249.93|283
1644967200000|2022-02-15 23:20:00|252.71|250.41|253.38|251.08|253.45|251.15|252.62|250.32|230
1644967500000|2022-02-15 23:25:00|253.39|251.09|253.38|251.08|254.73|252.43|253.23|250.93|314
1644967800000|2022-02-15 23:30:00|253.37|251.07|253.54|251.24|253.75|251.45|253.37|251.07|240
1644968100000|2022-02-15 23:35:00|253.52|251.22|254.54|252.24|254.79|252.49|253.36|251.06|277
1644968400000|2022-02-15 23:40:00|254.55|252.25|254.47|252.17|254.83|252.53|254.42|252.12|371
1644968700000|2022-02-15 23:45:00|254.5|252.2|254.52|252.22|254.97|252.67|254.16|251.86|367
1644969000000|2022-02-15 23:50:00|254.51|252.21|253.9|251.6|254.53|252.23|253.85|251.55|256
1644969300000|2022-02-15 23:55:00|253.91|251.61|254.33|252.03|254.36|252.06|253.5|251.2|208
1644969600000|2022-02-16 00:00:00|254.34|252.04|253.55|251.25|254.47|252.17|253.4|251.1|355
1644969900000|2022-02-16 00:05:00|253.46|251.16|253.56|251.26|253.69|251.39|253.29|250.99|216
1644970200000|2022-02-16 00:10:00|253.58|251.28|253.58|251.28|253.63|251.33|253.38|251.08|119
1644970500000|2022-02-16 00:15:00|253.59|251.29|252.72|250.42|253.7|251.4|252.72|250.42|170
1644970800000|2022-02-16 00:20:00|252.74|250.44|252.39|250.09|252.74|250.44|252.18|249.88|221
1644971100000|2022-02-16 00:25:00|252.41|250.11|252.58|250.28|252.69|250.39|252.38|250.08|154
1644971400000|2022-02-16 00:30:00|252.57|250.27|252.74|250.44|252.87|250.57|252.38|250.08|188
1644971700000|2022-02-16 00:35:00|252.77|250.47|252.61|250.31|252.97|250.67|252.48|250.18|157
1644972000000|2022-02-16 00:40:00|252.62|250.32|252.39|250.09|252.9|250.6|252.37|250.07|183
1644972300000|2022-02-16 00:45:00|252.41|250.11|252.34|250.04|252.56|250.26|252.32|250.02|137
1644972600000|2022-02-16 00:50:00|252.35|250.05|251.86|249.56|252.49|250.19|251.85|249.55|164
1644972900000|2022-02-16 00:55:00|251.87|249.57|251.94|249.64|252.11|249.81|251.84|249.54|124
1644973200000|2022-02-16 01:00:00|251.91|249.61|251.78|249.48|251.97|249.67|251.77|249.47|58
1644973500000|2022-02-16 01:05:00|251.77|249.47|251.59|249.29|251.87|249.57|251.51|249.21|112
1644973800000|2022-02-16 01:10:00|251.58|249.28|250.56|248.26|251.68|249.38|250.45|248.15|166
1644974100000|2022-02-16 01:15:00|250.54|248.24|250.37|248.07|250.89|248.59|250.35|248.05|195
1644974400000|2022-02-16 01:20:00|250.36|248.06|250.6|248.3|250.68|248.38|250.33|248.03|116
1644974700000|2022-02-16 01:25:00|250.61|248.31|251.12|248.82|251.14|248.84|250.6|248.3|180
1644975000000|2022-02-16 01:30:00|251.1|248.8|250.72|248.42|251.38|249.08|250.62|248.32|336
1644975300000|2022-02-16 01:35:00|250.75|248.45|249.9|247.6|250.76|248.46|249.87|247.57|193
1644975600000|2022-02-16 01:40:00|249.94|247.64|249.88|247.58|250.25|247.95|249.88|247.58|298
1644975900000|2022-02-16 01:45:00|249.86|247.56|250.42|248.12|250.59|248.29|249.84|247.54|378
1644976200000|2022-02-16 01:50:00|250.41|248.11|250.36|248.06|250.45|248.15|250.17|247.87|240
1644976500000|2022-02-16 01:55:00|250.35|248.05|250.41|248.11|250.5|248.2|250.21|247.91|177
1644976800000|2022-02-16 02:00:00|250.4|248.1|250.67|248.37|250.76|248.46|250.4|248.1|185
1644977100000|2022-02-16 02:05:00|250.66|248.36|250.86|248.56|251.02|248.72|250.64|248.34|114
1644977400000|2022-02-16 02:10:00|250.87|248.57|250.97|248.67|251.07|248.77|250.84|248.54|122
1644977700000|2022-02-16 02:15:00|250.93|248.63|251.13|248.83|251.22|248.92|250.81|248.51|137
1644978000000|2022-02-16 02:20:00|251.06|248.76|251.43|249.13|251.5|249.2|251.03|248.73|137
1644978300000|2022-02-16 02:25:00|251.41|249.11|252.81|250.51|252.89|250.59|251.41|249.11|155
1644978600000|2022-02-16 02:30:00|252.83|250.53|251.76|249.46|253.32|251.02|251.73|249.43|301
1644978900000|2022-02-16 02:35:00|251.81|249.51|251.82|249.52|252.39|250.09|251.69|249.39|155
1644979200000|2022-02-16 02:40:00|251.8|249.5|251.87|249.57|252.01|249.71|251.8|249.5|92
1644979500000|2022-02-16 02:45:00|251.91|249.61|251.92|249.62|252.13|249.83|251.87|249.57|124
1644979800000|2022-02-16 02:50:00|251.94|249.64|252.69|250.39|252.79|250.49|251.87|249.57|179
1644980100000|2022-02-16 02:55:00|252.7|250.4|253.38|251.08|253.38|251.08|252.57|250.27|207
1644980400000|2022-02-16 03:00:00|253.39|251.09|252.82|250.52|253.39|251.09|252.67|250.37|154
1644980700000|2022-02-16 03:05:00|252.8|250.5|252.75|250.45|252.84|250.54|252.61|250.31|135
1644981000000|2022-02-16 03:10:00|252.73|250.43|253.18|250.88|253.24|250.94|252.56|250.26|90
1644981300000|2022-02-16 03:15:00|253.15|250.85|252.74|250.44|253.26|250.96|252.66|250.36|152
1644981600000|2022-02-16 03:20:00|252.73|250.43|252.33|250.03|252.81|250.51|252.21|249.91|150
1644981900000|2022-02-16 03:25:00|252.35|250.05|252.37|250.07|252.41|250.11|252.27|249.97|114
1644982200000|2022-02-16 03:30:00|252.36|250.06|251.76|249.46|252.47|250.17|251.76|249.46|185
1644982500000|2022-02-16 03:35:00|251.75|249.45|251.65|249.35|251.82|249.52|251.5|249.2|157
1644982800000|2022-02-16 03:40:00|251.64|249.34|251.77|249.47|251.84|249.54|251.64|249.34|129
1644983100000|2022-02-16 03:45:00|251.79|249.49|251.53|249.23|251.84|249.54|251.5|249.2|113
1644983400000|2022-02-16 03:50:00|251.56|249.26|251.35|249.05|251.58|249.28|251.32|249.02|102
1644983700000|2022-02-16 03:55:00|251.34|249.04|251.3|249|251.48|249.18|251.28|248.98|109
1644984000000|2022-02-16 04:00:00|251.32|249.02|250.34|248.04|251.32|249.02|250.3|248|192
1644984300000|2022-02-16 04:05:00|250.32|248.02|249.87|247.57|250.42|248.12|249.78|247.48|169
1644984600000|2022-02-16 04:10:00|249.86|247.56|249.91|247.61|250|247.7|249.36|247.06|223
1644984900000|2022-02-16 04:15:00|249.98|247.68|248.61|246.31|250.37|248.07|248.11|245.81|354
1644985200000|2022-02-16 04:20:00|248.62|246.32|248.94|246.64|249|246.7|247.9|245.6|317
1644985500000|2022-02-16 04:25:00|248.92|246.62|247.93|245.63|248.98|246.68|247.44|245.14|352
1644985800000|2022-02-16 04:30:00|247.92|245.62|249.55|247.25|249.57|247.27|247.84|245.54|325
1644986100000|2022-02-16 04:35:00|249.56|247.26|249.46|247.16|249.63|247.33|249.42|247.12|185
1644986400000|2022-02-16 04:40:00|249.47|247.17|249.52|247.22|249.74|247.44|249.43|247.13|142
1644986700000|2022-02-16 04:45:00|249.51|247.21|249.35|247.05|249.78|247.48|249.33|247.03|122
1644987000000|2022-02-16 04:50:00|249.39|247.09|249.48|247.18|249.74|247.44|249.39|247.09|137
1644987300000|2022-02-16 04:55:00|249.5|247.2|249.68|247.38|249.8|247.5|249.49|247.19|59
1644987600000|2022-02-16 05:00:00|249.7|247.4|249.71|247.41|249.82|247.52|249.49|247.19|117
1644987900000|2022-02-16 05:05:00|249.73|247.43|250.23|247.93|250.26|247.96|249.71|247.41|140
1644988200000|2022-02-16 05:10:00|250.21|247.91|250.52|248.22|250.56|248.26|250.17|247.87|107
1644988500000|2022-02-16 05:15:00|250.54|248.24|250.43|248.13|250.54|248.24|250.34|248.04|74
1644988800000|2022-02-16 05:20:00|250.42|248.12|250.4|248.1|250.49|248.19|250.11|247.81|126
1644989100000|2022-02-16 05:25:00|250.37|248.07|250.41|248.11|250.47|248.17|250.31|248.01|108
1644989400000|2022-02-16 05:30:00|250.39|248.09|250.34|248.04|250.65|248.35|250.32|248.02|137
1644989700000|2022-02-16 05:35:00|250.33|248.03|250.69|248.39|251.42|249.12|250.31|248.01|113
1644990000000|2022-02-16 05:40:00|250.7|248.4|250.48|248.18|250.8|248.5|250.46|248.16|67
1644990300000|2022-02-16 05:45:00|250.47|248.17|250.52|248.22|250.58|248.28|250.22|247.92|122
1644990600000|2022-02-16 05:50:00|250.5|248.2|250.49|248.19|250.84|248.54|250.48|248.18|114
1644990900000|2022-02-16 05:55:00|250.48|248.18|250.51|248.21|250.56|248.26|250.4|248.1|44
1644991200000|2022-02-16 06:00:00|250.56|248.26|250.4|248.1|250.56|248.26|250.35|248.05|92
1644991500000|2022-02-16 06:05:00|250.41|248.11|250.51|248.21|250.57|248.27|250.3|248|94
1644991800000|2022-02-16 06:10:00|250.52|248.22|250.71|248.41|250.86|248.56|250.49|248.19|101
1644992100000|2022-02-16 06:15:00|250.7|248.4|251.39|249.09|251.43|249.13|250.52|248.22|159
1644992400000|2022-02-16 06:20:00|251.44|249.14|251.48|249.18|251.53|249.23|251.24|248.94|115
1644992700000|2022-02-16 06:25:00|251.47|249.17|250.74|248.44|251.51|249.21|250.74|248.44|134
1644993000000|2022-02-16 06:30:00|250.75|248.45|251|248.7|251.15|248.85|250.74|248.44|76
1644993300000|2022-02-16 06:35:00|250.95|248.65|250.92|248.62|251.26|248.96|250.88|248.58|97
1644993600000|2022-02-16 06:40:00|250.91|248.61|250.85|248.55|251.02|248.72|250.82|248.52|104
1644993900000|2022-02-16 06:45:00|250.88|248.58|250.77|248.47|250.88|248.58|250.63|248.33|80
1644994200000|2022-02-16 06:50:00|250.78|248.48|250.48|248.18|250.82|248.52|250.41|248.11|129
1644994500000|2022-02-16 06:55:00|250.47|248.17|250.23|247.93|250.55|248.25|250.15|247.85|121
1644994800000|2022-02-16 07:00:00|250.22|247.92|250.38|248.08|250.45|248.15|249.86|247.56|157
1644995100000|2022-02-16 07:05:00|250.39|248.09|250.28|247.98|250.43|248.13|250.16|247.86|110
1644995400000|2022-02-16 07:10:00|250.22|247.92|249.89|247.59|250.28|247.98|249.88|247.58|121
1644995700000|2022-02-16 07:15:00|249.88|247.58|249.78|247.48|249.95|247.65|249.55|247.25|119
1644996000000|2022-02-16 07:20:00|249.76|247.46|249.65|247.35|249.94|247.64|249.57|247.27|124
1644996300000|2022-02-16 07:25:00|249.68|247.38|249.93|247.63|249.99|247.69|249.65|247.35|84
1644996600000|2022-02-16 07:30:00|249.94|247.64|250.09|247.79|250.1|247.8|249.79|247.49|73
1644996900000|2022-02-16 07:35:00|250.08|247.78|250.5|248.2|250.67|248.37|250.02|247.72|108
1644997200000|2022-02-16 07:40:00|250.54|248.24|250.77|248.47|250.9|248.6|250.53|248.23|124
1644997500000|2022-02-16 07:45:00|250.75|248.45|251.03|248.73|251.22|248.92|250.73|248.43|180
1644997800000|2022-02-16 07:50:00|251.06|248.76|251.23|248.93|251.27|248.97|251|248.7|76
1644998100000|2022-02-16 07:55:00|251.24|248.94|251.3|249|251.36|249.06|251.14|248.84|104
1644998400000|2022-02-16 08:00:00|251.27|248.97|251.57|249.27|251.59|249.29|251.23|248.93|232
1644998700000|2022-02-16 08:05:00|251.56|249.26|252.52|250.22|252.56|250.26|251.54|249.24|157
1644999000000|2022-02-16 08:10:00|252.5|250.2|252.37|250.07|252.5|250.2|252.23|249.93|177
1644999300000|2022-02-16 08:15:00|252.36|250.06|252.54|250.24|252.66|250.36|252.31|250.01|117
1644999600000|2022-02-16 08:20:00|252.53|250.23|252.83|250.53|252.91|250.61|252.48|250.18|165
1644999900000|2022-02-16 08:25:00|252.82|250.52|252.66|250.36|253.24|250.94|252.58|250.28|160
1645000200000|2022-02-16 08:30:00|252.64|250.34|252.5|250.2|252.65|250.35|252.3|250|141
1645000500000|2022-02-16 08:35:00|252.52|250.22|252.47|250.17|252.54|250.24|252.35|250.05|99
1645000800000|2022-02-16 08:40:00|252.48|250.18|251.29|248.99|252.48|250.18|250.84|248.54|171
1645001100000|2022-02-16 08:45:00|251.3|249|251.59|249.29|251.63|249.33|251.24|248.94|137
1645001400000|2022-02-16 08:50:00|251.63|249.33|251.45|249.15|251.74|249.44|251.37|249.07|158
1645001700000|2022-02-16 08:55:00|251.44|249.14|251.27|248.97|251.46|249.16|251.22|248.92|116
1645002000000|2022-02-16 09:00:00|251.23|248.93|251.96|249.66|252|249.7|251.23|248.93|160
1645002300000|2022-02-16 09:05:00|251.93|249.63|250.85|248.55|252|249.7|250.81|248.51|222
1645002600000|2022-02-16 09:10:00|250.84|248.54|251.13|248.83|251.22|248.92|250.64|248.34|208
1645002900000|2022-02-16 09:15:00|251.1|248.8|251.47|249.17|251.47|249.17|251.1|248.8|151
1645003200000|2022-02-16 09:20:00|251.45|249.15|251.47|249.17|251.6|249.3|251.3|249|119
1645003500000|2022-02-16 09:25:00|251.49|249.19|251.84|249.54|251.86|249.56|251.46|249.16|105
1645003800000|2022-02-16 09:30:00|251.86|249.56|251.77|249.47|251.98|249.68|251.63|249.33|157
1645004100000|2022-02-16 09:35:00|251.83|249.53|251.24|248.94|251.91|249.61|251.22|248.92|158
1645004400000|2022-02-16 09:40:00|251.22|248.92|250.33|248.03|251.25|248.95|250.33|248.03|151
1645004700000|2022-02-16 09:45:00|250.39|248.09|250.74|248.44|250.88|248.58|250.36|248.06|186
1645005000000|2022-02-16 09:50:00|250.78|248.48|250.3|248|250.89|248.59|250.16|247.86|204
1645005300000|2022-02-16 09:55:00|250.28|247.98|250.19|247.89|250.46|248.16|250.09|247.79|187
1645005600000|2022-02-16 10:00:00|250.2|247.9|250.52|248.22|250.53|248.23|249.87|247.57|196
1645005900000|2022-02-16 10:05:00|250.55|248.25|250.58|248.28|250.69|248.39|250.5|248.2|108
1645006200000|2022-02-16 10:10:00|250.59|248.29|250.7|248.4|250.84|248.54|250.59|248.29|140
1645006500000|2022-02-16 10:15:00|250.68|248.38|251.45|249.15|251.57|249.27|250.64|248.34|179
1645006800000|2022-02-16 10:20:00|251.47|249.17|250.54|248.24|251.91|249.61|250.43|248.13|300
1645007100000|2022-02-16 10:25:00|250.56|248.26|251.56|249.26|251.72|249.42|250.38|248.08|294
1645007400000|2022-02-16 10:30:00|251.55|249.25|252|249.7|252.55|250.25|251.54|249.24|226
1645007700000|2022-02-16 10:35:00|252.01|249.71|253.35|251.05|253.39|251.09|251.86|249.56|173
1645008000000|2022-02-16 10:40:00|253.43|251.13|258.26|255.96|259.01|256.71|253.43|251.13|556
1645008300000|2022-02-16 10:45:00|258.27|255.97|257.28|254.98|259.03|256.73|256.86|254.56|471
1645008600000|2022-02-16 10:50:00|257.27|254.97|257.42|255.12|257.91|255.61|257.07|254.77|308
1645008900000|2022-02-16 10:55:00|257.41|255.11|257.47|255.17|258.5|256.2|257.34|255.04|287
1645009200000|2022-02-16 11:00:00|257.48|255.18|257.59|255.29|257.87|255.57|256.8|254.5|343
1645009500000|2022-02-16 11:05:00|257.58|255.28|256.32|254.02|257.58|255.28|256|253.7|270
1645009800000|2022-02-16 11:10:00|256.31|254.01|256.9|254.6|256.92|254.62|255.99|253.69|125
1645010100000|2022-02-16 11:15:00|257.17|254.87|256.14|253.84|257.28|254.98|256.1|253.8|176
1645010400000|2022-02-16 11:20:00|256.11|253.81|255.89|253.59|256.3|254|255.72|253.42|215
1645010700000|2022-02-16 11:25:00|255.88|253.58|255.59|253.29|255.89|253.59|255.51|253.21|241
1645011000000|2022-02-16 11:30:00|255.6|253.3|255.31|253.01|255.73|253.43|255.28|252.98|263
1645011300000|2022-02-16 11:35:00|255.29|252.99|255.5|253.2|255.75|253.45|255.28|252.98|129
1645011600000|2022-02-16 11:40:00|255.49|253.19|255.56|253.26|255.74|253.44|255.44|253.14|125
1645011900000|2022-02-16 11:45:00|255.6|253.3|255.36|253.06|255.83|253.53|255.34|253.04|160
1645012200000|2022-02-16 11:50:00|255.41|253.11|255.43|253.13|255.49|253.19|255.35|253.05|90
1645012500000|2022-02-16 11:55:00|255.4|253.1|255.63|253.33|255.66|253.36|255.37|253.07|128
1645012800000|2022-02-16 12:00:00|255.56|253.26|255.55|253.25|255.59|253.29|255.32|253.02|190
1645013100000|2022-02-16 12:05:00|255.56|253.26|255.51|253.21|256.96|254.66|255.51|253.21|335
1645013400000|2022-02-16 12:10:00|255.49|253.19|254.39|252.09|255.56|253.26|254.32|252.02|314
1645013700000|2022-02-16 12:15:00|254.38|252.08|254.69|252.39|254.88|252.58|254.21|251.91|257
1645014000000|2022-02-16 12:20:00|254.83|252.53|254.83|252.53|254.99|252.69|254.62|252.32|160
1645014300000|2022-02-16 12:25:00|254.84|252.54|254.68|252.38|255.02|252.72|254.61|252.31|170
1645014600000|2022-02-16 12:30:00|254.67|252.37|254.84|252.54|255.06|252.76|254.53|252.23|215
1645014900000|2022-02-16 12:35:00|254.78|252.48|254|251.7|254.84|252.54|253.85|251.55|260
1645015200000|2022-02-16 12:40:00|254.02|251.72|253.44|251.14|254.08|251.78|253.36|251.06|244
1645015500000|2022-02-16 12:45:00|253.43|251.13|253.21|250.91|253.51|251.21|253.16|250.86|152
1645015800000|2022-02-16 12:50:00|253.22|250.92|253.43|251.13|253.91|251.61|253.17|250.87|196
1645016100000|2022-02-16 12:55:00|253.44|251.14|252.84|250.54|253.44|251.14|252.49|250.19|246
1645016400000|2022-02-16 13:00:00|252.92|250.62|252.58|250.28|253.12|250.82|252.48|250.18|258
1645016700000|2022-02-16 13:05:00|252.59|250.29|253.11|250.81|253.11|250.81|251.87|249.57|240
1645017000000|2022-02-16 13:10:00|253.13|250.83|252.86|250.56|253.28|250.98|252.84|250.54|139
1645017300000|2022-02-16 13:15:00|252.91|250.61|252.7|250.4|253|250.7|252.7|250.4|159
1645017600000|2022-02-16 13:20:00|252.73|250.43|251.93|249.63|252.82|250.52|251.03|248.73|218
1645017900000|2022-02-16 13:25:00|251.92|249.62|251.65|249.35|251.93|249.63|250.93|248.63|184
1645018200000|2022-02-16 13:30:00|251.64|249.34|250.68|248.38|252.29|249.99|250.63|248.33|463
1645018500000|2022-02-16 13:35:00|250.66|248.36|251.02|248.72|251.29|248.99|249.6|247.3|490
1645018800000|2022-02-16 13:40:00|251.05|248.75|249.92|247.62|251.08|248.78|249.9|247.6|376
1645019100000|2022-02-16 13:45:00|249.89|247.59|248.74|246.44|250.83|248.53|248.54|246.24|511
1645019400000|2022-02-16 13:50:00|248.73|246.43|248.52|246.22|248.74|246.44|247.64|245.34|556
1645019700000|2022-02-16 13:55:00|248.49|246.19|249.42|247.12|249.62|247.32|248.15|245.85|490
1645020000000|2022-02-16 14:00:00|249.41|247.11|249.67|247.37|249.81|247.51|248.7|246.4|401
1645020300000|2022-02-16 14:05:00|249.69|247.39|249.85|247.55|250.81|248.51|249.69|247.39|358
1645020600000|2022-02-16 14:10:00|249.84|247.54|250.34|248.04|250.81|248.51|249.6|247.3|331
1645020900000|2022-02-16 14:15:00|250.33|248.03|250.4|248.1|250.84|248.54|250.21|247.91|235
1645021200000|2022-02-16 14:20:00|250.41|248.11|249.48|247.18|250.43|248.13|248.83|246.53|577
1645021500000|2022-02-16 14:25:00|249.49|247.19|249.66|247.36|249.7|247.4|248.69|246.39|472
1645021800000|2022-02-16 14:30:00|249.67|247.37|250.78|248.48|250.8|248.5|249.17|246.87|449
1645022100000|2022-02-16 14:35:00|250.8|248.5|250.16|247.86|250.85|248.55|250.14|247.84|393
1645022400000|2022-02-16 14:40:00|250.17|247.87|249.82|247.52|250.62|248.32|249.8|247.5|378
1645022700000|2022-02-16 14:45:00|249.8|247.5|249.67|247.37|250.38|248.08|249.4|247.1|386
1645023000000|2022-02-16 14:50:00|249.64|247.34|248.75|246.45|249.68|247.38|248.32|246.02|515
1645023300000|2022-02-16 14:55:00|248.76|246.46|249.07|246.77|249.21|246.91|248.43|246.13|424
1645023600000|2022-02-16 15:00:00|249.06|246.76|250.02|247.72|250.15|247.85|248.78|246.48|402
1645023900000|2022-02-16 15:05:00|250.04|247.74|250.43|248.13|250.53|248.23|249.91|247.61|352
1645024200000|2022-02-16 15:10:00|250.42|248.12|250.46|248.16|250.69|248.39|250.23|247.93|204
1645024500000|2022-02-16 15:15:00|250.47|248.17|249.92|247.62|250.53|248.23|249.81|247.51|293
1645024800000|2022-02-16 15:20:00|249.9|247.6|250.65|248.35|250.7|248.4|249.8|247.5|248
1645025100000|2022-02-16 15:25:00|250.67|248.37|250.82|248.52|250.86|248.56|250.67|248.37|86
1645025400000|2022-02-16 15:30:00|250.81|248.51|250.75|248.45|250.91|248.61|250.62|248.32|189
1645025700000|2022-02-16 15:35:00|250.79|248.49|250.86|248.56|250.95|248.65|250.75|248.45|106
1645026000000|2022-02-16 15:40:00|250.85|248.55|251.08|248.78|251.1|248.8|250.8|248.5|171
1645026300000|2022-02-16 15:45:00|251.07|248.77|250.85|248.55|251.09|248.79|250.81|248.51|154
1645026600000|2022-02-16 15:50:00|250.84|248.54|250.38|248.08|250.93|248.63|250|247.7|256
1645026900000|2022-02-16 15:55:00|250.36|248.06|250.31|248.01|250.36|248.06|249.97|247.67|191
1645027200000|2022-02-16 16:00:00|250.32|248.02|249.7|247.4|250.36|248.06|249.44|247.14|244
1645027500000|2022-02-16 16:05:00|249.71|247.41|249.42|247.12|249.84|247.54|248.86|246.56|328
1645027800000|2022-02-16 16:10:00|249.41|247.11|248|245.7|249.41|247.11|247.9|245.6|298
1645028100000|2022-02-16 16:15:00|248.04|245.74|247.73|245.43|248.93|246.63|247.44|245.14|364
1645028400000|2022-02-16 16:20:00|247.74|245.44|248.77|246.47|249|246.7|247.74|245.44|341
1645028700000|2022-02-16 16:25:00|248.78|246.48|249.45|247.15|249.6|247.3|248.78|246.48|172
1645029000000|2022-02-16 16:30:00|249.47|247.17|248.96|246.66|249.67|247.37|248.96|246.66|231
1645029300000|2022-02-16 16:35:00|248.97|246.67|249.25|246.95|249.43|247.13|248.96|246.66|205
1645029600000|2022-02-16 16:40:00|249.26|246.96|248.95|246.65|249.38|247.08|248.62|246.32|318
1645029900000|2022-02-16 16:45:00|248.93|246.63|249.01|246.71|249.36|247.06|248.92|246.62|175
1645030200000|2022-02-16 16:50:00|249.03|246.73|249.56|247.26|249.74|247.44|249.03|246.73|211
1645030500000|2022-02-16 16:55:00|249.57|247.27|249.49|247.19|250.17|247.87|249.46|247.16|279
1645030800000|2022-02-16 17:00:00|249.5|247.2|249.47|247.17|249.84|247.54|249.47|247.17|268
1645031100000|2022-02-16 17:05:00|249.52|247.22|249.38|247.08|249.61|247.31|249.33|247.03|129
1645031400000|2022-02-16 17:10:00|249.37|247.07|249.36|247.06|249.96|247.66|249.26|246.96|229
1645031700000|2022-02-16 17:15:00|249.37|247.07|249.69|247.39|249.98|247.68|249.35|247.05|203
1645032000000|2022-02-16 17:20:00|249.7|247.4|249.59|247.29|249.86|247.56|249.57|247.27|175
1645032300000|2022-02-16 17:25:00|249.6|247.3|249.84|247.54|249.97|247.67|249.55|247.25|177
1645032600000|2022-02-16 17:30:00|249.85|247.55|248.83|246.53|249.85|247.55|248.77|246.47|277
1645032900000|2022-02-16 17:35:00|248.84|246.54|248.84|246.54|248.9|246.6|248.45|246.15|194
1645033200000|2022-02-16 17:40:00|248.86|246.56|248.7|246.4|248.93|246.63|248.5|246.2|241
1645033500000|2022-02-16 17:45:00|248.72|246.42|248.58|246.28|248.74|246.44|248.32|246.02|237
1645033800000|2022-02-16 17:50:00|248.57|246.27|248.67|246.37|248.72|246.42|248.43|246.13|165
1645034100000|2022-02-16 17:55:00|248.65|246.35|248.7|246.4|248.71|246.41|248.5|246.2|123
1645034400000|2022-02-16 18:00:00|248.65|246.35|248.18|245.88|248.93|246.63|248.11|245.81|222
1645034700000|2022-02-16 18:05:00|248.16|245.86|248.51|246.21|248.51|246.21|247.9|245.6|196
1645035000000|2022-02-16 18:10:00|248.5|246.2|248.55|246.25|248.73|246.43|248.43|246.13|149
1645035300000|2022-02-16 18:15:00|248.57|246.27|248.12|245.82|248.74|246.44|248.11|245.81|211
1645035600000|2022-02-16 18:20:00|248.14|245.84|248.37|246.07|248.42|246.12|248|245.7|148
1645035900000|2022-02-16 18:25:00|248.4|246.1|248.44|246.14|248.44|246.14|248.19|245.89|161
1645036200000|2022-02-16 18:30:00|248.42|246.12|248.63|246.33|248.71|246.41|248.31|246.01|173
1645036500000|2022-02-16 18:35:00|248.65|246.35|249.03|246.73|249.24|246.94|248.59|246.29|187
1645036800000|2022-02-16 18:40:00|249|246.7|248.64|246.34|249.11|246.81|248.56|246.26|121
1645037100000|2022-02-16 18:45:00|248.65|246.35|249.36|247.06|249.37|247.07|248.63|246.33|178
1645037400000|2022-02-16 18:50:00|249.34|247.04|249.81|247.51|250.06|247.76|249.34|247.04|186
1645037700000|2022-02-16 18:55:00|249.82|247.52|249.81|247.51|250.23|247.93|249.56|247.26|216
1645038000000|2022-02-16 19:00:00|249.79|247.49|250.72|248.42|251.42|249.12|249.22|246.92|517
1645038300000|2022-02-16 19:05:00|250.71|248.41|251.57|249.27|251.71|249.41|250.5|248.2|37
1645038600000|2022-02-16 19:10:00|251.62|249.32|251.23|248.93|251.7|249.4|250.92|248.62|359
1645038900000|2022-02-16 19:15:00|251.26|248.96|252.27|249.97|252.32|250.02|251.25|248.95|427
1645039200000|2022-02-16 19:20:00|252.25|249.95|253.47|251.17|253.73|251.43|252.06|249.76|398
1645039500000|2022-02-16 19:25:00|253.46|251.16|254.17|251.87|254.27|251.97|253.4|251.1|358
1645039800000|2022-02-16 19:30:00|254.18|251.88|254.26|251.96|255.22|252.92|254.08|251.78|449
1645040100000|2022-02-16 19:35:00|254.28|251.98|254.19|251.89|254.72|252.42|253.8|251.5|368
1645040400000|2022-02-16 19:40:00|254.14|251.84|253.65|251.35|254.39|252.09|253.61|251.31|341
1645040700000|2022-02-16 19:45:00|253.64|251.34|253.57|251.27|254.02|251.72|253.52|251.22|317
1645041000000|2022-02-16 19:50:00|253.6|251.3|254.13|251.83|254.22|251.92|253.5|251.2|209
1645041300000|2022-02-16 19:55:00|254.16|251.86|254.35|252.05|254.46|252.16|254.15|251.85|290
1645041600000|2022-02-16 20:00:00|254.36|252.06|254.85|252.55|254.91|252.61|254.36|252.06|238
1645041900000|2022-02-16 20:05:00|254.9|252.6|254.76|252.46|255.14|252.84|254.61|252.31|260
1645042200000|2022-02-16 20:10:00|254.75|252.45|254.83|252.53|254.85|252.55|254.63|252.33|181
1645042500000|2022-02-16 20:15:00|254.84|252.54|255.11|252.81|255.11|252.81|254.63|252.33|170
1645042800000|2022-02-16 20:20:00|255.12|252.82|254.86|252.56|255.12|252.82|254.7|252.4|128
1645043100000|2022-02-16 20:25:00|254.84|252.54|254.87|252.57|254.94|252.64|254.82|252.52|117
1645043400000|2022-02-16 20:30:00|254.85|252.55|254.48|252.18|254.93|252.63|254.28|251.98|239
1645043700000|2022-02-16 20:35:00|254.47|252.17|254.65|252.35|254.81|252.51|254.35|252.05|163
1645044000000|2022-02-16 20:40:00|254.67|252.37|254.67|252.37|254.83|252.53|254.57|252.27|190
1645044300000|2022-02-16 20:45:00|254.68|252.38|254.53|252.23|254.79|252.49|254.51|252.21|213
1645044600000|2022-02-16 20:50:00|254.54|252.24|254.39|252.09|254.69|252.39|254.35|252.05|116
1645044900000|2022-02-16 20:55:00|254.4|252.1|254.26|251.96|254.42|252.12|254.15|251.85|188
1645045200000|2022-02-16 21:00:00|254.23|251.93|254.86|252.56|254.91|252.61|254.22|251.92|161
1645045500000|2022-02-16 21:05:00|254.85|252.55|254.7|252.4|254.92|252.62|254.65|252.35|77
1645045800000|2022-02-16 21:10:00|254.71|252.41|254.39|252.09|254.78|252.48|254.39|252.09|143
1645046100000|2022-02-16 21:15:00|254.43|252.13|254.45|252.15|254.56|252.26|254.35|252.05|120
1645046400000|2022-02-16 21:20:00|254.42|252.12|254.66|252.36|254.72|252.42|254.3|252|244
1645046700000|2022-02-16 21:25:00|254.67|252.37|254.85|252.55|254.96|252.66|254.58|252.28|117
1645047000000|2022-02-16 21:30:00|254.81|252.51|254.9|252.6|254.91|252.61|254.56|252.26|82
1645047300000|2022-02-16 21:35:00|254.86|252.56|254.58|252.28|254.9|252.6|254.46|252.16|107
1645047600000|2022-02-16 21:40:00|254.57|252.27|254.38|252.08|254.6|252.3|254.36|252.06|64
1645047900000|2022-02-16 21:45:00|254.33|252.03|253.91|251.61|254.4|252.1|253.39|251.09|162
1645048200000|2022-02-16 21:50:00|253.97|251.67|253.87|251.57|253.99|251.69|253.2|250.9|182
1645048500000|2022-02-16 21:55:00|253.9|251.6|253.94|251.64|253.99|251.69|253.65|251.35|192
1645048800000|2022-02-16 22:00:00|253.95|251.65|254.45|252.15|254.68|252.38|253.79|251.49|130
1645049100000|2022-02-16 22:05:00|254.46|252.16|254.34|252.04|254.49|252.19|253.71|251.41|134
1645049400000|2022-02-16 22:10:00|254.41|252.11|253.93|251.63|254.42|252.12|253.9|251.6|83
1645049700000|2022-02-16 22:15:00|253.96|251.66|253.72|251.42|254.04|251.74|253.68|251.38|152
1645050000000|2022-02-16 22:20:00|253.74|251.44|254.2|251.9|254.2|251.9|253.71|251.41|123
1645050300000|2022-02-16 22:25:00|254.21|251.91|254.36|252.06|254.45|252.15|254.2|251.9|109
1645050600000|2022-02-16 22:30:00|254.32|252.02|254.69|252.39|254.72|252.42|254.3|252|98
1645050900000|2022-02-16 22:35:00|254.67|252.37|255.17|252.87|255.2|252.9|254.67|252.37|95
1645051200000|2022-02-16 22:40:00|255.16|252.86|255.93|253.63|255.97|253.67|255.14|252.84|193
1645051500000|2022-02-16 22:45:00|255.94|253.64|254.96|252.66|255.96|253.66|254.87|252.57|197
1645051800000|2022-02-16 22:50:00|254.97|252.67|254.81|252.51|254.98|252.68|254.7|252.4|120
1645052100000|2022-02-16 22:55:00|254.82|252.52|254.83|252.53|254.93|252.63|254.76|252.46|71
1645052400000|2022-02-16 23:00:00|254.86|252.56|257.43|255.13|257.43|255.13|254.82|252.52|243
1645052700000|2022-02-16 23:05:00|257.44|255.14|257.48|255.18|257.93|255.63|257.42|255.12|184
1645053000000|2022-02-16 23:10:00|257.49|255.19|257.49|255.19|257.72|255.42|257.45|255.15|141
1645053300000|2022-02-16 23:15:00|257.51|255.21|257.1|254.8|257.51|255.21|256.79|254.49|215
1645053600000|2022-02-16 23:20:00|257.11|254.81|257.4|255.1|257.59|255.29|257.01|254.71|162
1645053900000|2022-02-16 23:25:00|257.42|255.12|257.7|255.4|257.9|255.6|257.35|255.05|139
1645054200000|2022-02-16 23:30:00|257.72|255.42|257.69|255.39|257.72|255.42|257.27|254.97|167
1645054500000|2022-02-16 23:35:00|257.67|255.37|257.77|255.47|257.81|255.51|257.65|255.35|81
1645054800000|2022-02-16 23:40:00|257.76|255.46|257.75|255.45|257.83|255.53|257.65|255.35|89
1645055100000|2022-02-16 23:45:00|257.74|255.44|257.63|255.33|257.78|255.48|257.53|255.23|179
1645055400000|2022-02-16 23:50:00|257.64|255.34|256.58|254.28|257.79|255.49|256.51|254.21|243
1645055700000|2022-02-16 23:55:00|256.57|254.27|256.12|253.82|256.75|254.45|255.85|253.55|274
1645056000000|2022-02-17 00:00:00|256.11|253.81|256.68|254.38|257.39|255.09|256.01|253.71|333
1645056300000|2022-02-17 00:05:00|256.63|254.33|257.35|255.05|257.37|255.07|256.57|254.27|192
1645056600000|2022-02-17 00:10:00|257.36|255.06|257.41|255.11|257.63|255.33|257|254.7|219
1645056900000|2022-02-17 00:15:00|257.42|255.12|257.38|255.08|257.48|255.18|256.87|254.57|227
1645057200000|2022-02-17 00:20:00|257.4|255.1|257.14|254.84|257.58|255.28|257.14|254.84|161
1645057500000|2022-02-17 00:25:00|257.15|254.85|256.92|254.62|257.27|254.97|256.8|254.5|190
1645057800000|2022-02-17 00:30:00|256.99|254.69|257.59|255.29|257.65|255.35|256.91|254.61|169
1645058100000|2022-02-17 00:35:00|257.6|255.3|257.79|255.49|257.99|255.69|257.48|255.18|190
1645058400000|2022-02-17 00:40:00|257.78|255.48|257.93|255.63|257.97|255.67|257.75|255.45|112
1645058700000|2022-02-17 00:45:00|257.94|255.64|258.35|256.05|258.55|256.25|257.7|255.4|242
1645059000000|2022-02-17 00:50:00|258.34|256.04|258.34|256.04|258.38|256.08|258.17|255.87|158
1645059300000|2022-02-17 00:55:00|258.35|256.05|258.53|256.23|258.85|256.55|258.24|255.94|187
1645059600000|2022-02-17 01:00:00|258.52|256.22|258.76|256.46|259|256.7|258.33|256.03|197
1645059900000|2022-02-17 01:05:00|258.79|256.49|258.64|256.34|259.42|257.12|258.63|256.33|200
1645060200000|2022-02-17 01:10:00|258.63|256.33|258.66|256.36|259.41|257.11|258.33|256.03|271
1645060500000|2022-02-17 01:15:00|258.67|256.37|258.37|256.07|258.84|256.54|258.21|255.91|238
1645060800000|2022-02-17 01:20:00|258.4|256.1|257.75|255.45|258.4|256.1|257.33|255.03|203
1645061100000|2022-02-17 01:25:00|257.74|255.44|257.63|255.33|257.91|255.61|257.54|255.24|196
1645061400000|2022-02-17 01:30:00|257.61|255.31|257.66|255.36|257.66|255.36|257.34|255.04|196
1645061700000|2022-02-17 01:35:00|257.64|255.34|257.32|255.02|257.64|255.34|257.24|254.94|136
1645062000000|2022-02-17 01:40:00|257.37|255.07|256.83|254.53|257.38|255.08|256.79|254.49|111
1645062300000|2022-02-17 01:45:00|256.82|254.52|256.55|254.25|256.85|254.55|256.31|254.01|187
1645062600000|2022-02-17 01:50:00|256.57|254.27|256.74|254.44|256.8|254.5|256.5|254.2|105
1645062900000|2022-02-17 01:55:00|256.76|254.46|257.02|254.72|257.03|254.73|256.74|254.44|128
1645063200000|2022-02-17 02:00:00|257|254.7|256.88|254.58|257.03|254.73|256.75|254.45|147
1645063500000|2022-02-17 02:05:00|256.87|254.57|256.8|254.5|256.98|254.68|256.65|254.35|134
1645063800000|2022-02-17 02:10:00|256.81|254.51|257.02|254.72|257.12|254.82|256.81|254.51|92
1645064100000|2022-02-17 02:15:00|257.01|254.71|256.43|254.13|257.1|254.8|256.41|254.11|220
1645064400000|2022-02-17 02:20:00|256.41|254.11|255.33|253.03|256.44|254.14|255.28|252.98|240
1645064700000|2022-02-17 02:25:00|255.34|253.04|255.58|253.28|255.82|253.52|255.34|253.04|148
1645065000000|2022-02-17 02:30:00|255.56|253.26|255.92|253.62|256.27|253.97|255.44|253.14|183
1645065300000|2022-02-17 02:35:00|255.93|253.63|256.64|254.34|256.68|254.38|255.92|253.62|99
1645065600000|2022-02-17 02:40:00|256.59|254.29|256.63|254.33|256.85|254.55|256.55|254.25|135
1645065900000|2022-02-17 02:45:00|256.67|254.37|256.57|254.27|256.77|254.47|256.31|254.01|162
1645066200000|2022-02-17 02:50:00|256.58|254.28|256.88|254.58|257.15|254.85|256.57|254.27|142
1645066500000|2022-02-17 02:55:00|256.87|254.57|256.81|254.51|256.94|254.64|256.72|254.42|80
1645066800000|2022-02-17 03:00:00|256.79|254.49|256.77|254.47|256.81|254.51|256.73|254.43|98
1645067100000|2022-02-17 03:05:00|256.73|254.43|256.75|254.45|256.87|254.57|256.56|254.26|116
1645067400000|2022-02-17 03:10:00|256.73|254.43|256.82|254.52|257.53|255.23|256.7|254.4|80
1645067700000|2022-02-17 03:15:00|256.8|254.5|256.38|254.08|256.82|254.52|256.29|253.99|331
1645068000000|2022-02-17 03:20:00|256.33|254.03|256.27|253.97|256.58|254.28|256.15|253.85|242
1645068300000|2022-02-17 03:25:00|256.26|253.96|255.75|253.45|256.39|254.09|255.73|253.43|180
1645068600000|2022-02-17 03:30:00|255.76|253.46|255.57|253.27|255.76|253.46|255.34|253.04|148
1645068900000|2022-02-17 03:35:00|255.6|253.3|255.02|252.72|255.98|253.68|254.94|252.64|290
1645069200000|2022-02-17 03:40:00|254.96|252.66|254.62|252.32|255.28|252.98|254.49|252.19|257
1645069500000|2022-02-17 03:45:00|254.63|252.33|254.89|252.59|255.3|253|254.63|252.33|191
1645069800000|2022-02-17 03:50:00|254.88|252.58|254.41|252.11|255.13|252.83|254.41|252.11|209
1645070100000|2022-02-17 03:55:00|254.4|252.1|252.83|250.53|254.4|252.1|252.8|250.5|288
1645070400000|2022-02-17 04:00:00|252.86|250.56|249.74|247.44|252.86|250.56|249.74|247.44|403
1645070700000|2022-02-17 04:05:00|249.71|247.41|249.8|247.5|250.35|248.05|249.27|246.97|315
1645071000000|2022-02-17 04:10:00|249.81|247.51|250.32|248.02|250.72|248.42|249.74|247.44|313
1645071300000|2022-02-17 04:15:00|250.33|248.03|250.73|248.43|250.84|248.54|250.11|247.81|294
1645071600000|2022-02-17 04:20:00|250.74|248.44|250.75|248.45|250.85|248.55|250.09|247.79|259
1645071900000|2022-02-17 04:25:00|250.77|248.47|250.59|248.29|250.77|248.47|250.29|247.99|207
1645072200000|2022-02-17 04:30:00|250.56|248.26|251.76|249.46|252.01|249.71|250.54|248.24|241
1645072500000|2022-02-17 04:35:00|251.78|249.48|251.61|249.31|251.97|249.67|251.6|249.3|168
1645072800000|2022-02-17 04:40:00|251.65|249.35|251.52|249.22|251.84|249.54|251.5|249.2|125
1645073100000|2022-02-17 04:45:00|251.54|249.24|251.92|249.62|251.97|249.67|251.39|249.09|142
1645073400000|2022-02-17 04:50:00|251.86|249.56|251.26|248.96|251.9|249.6|251.25|248.95|125
1645073700000|2022-02-17 04:55:00|251.25|248.95|251.12|248.82|251.39|249.09|251.08|248.78|128
1645074000000|2022-02-17 05:00:00|251.11|248.81|250.35|248.05|251.11|248.81|249.66|247.36|229
1645074300000|2022-02-17 05:05:00|250.34|248.04|250.98|248.68|251.02|248.72|250.33|248.03|223
1645074600000|2022-02-17 05:10:00|251|248.7|251.31|249.01|251.42|249.12|250.91|248.61|191
1645074900000|2022-02-17 05:15:00|251.33|249.03|251.5|249.2|251.62|249.32|251.29|248.99|108
1645075200000|2022-02-17 05:20:00|251.49|249.19|251.43|249.13|251.61|249.31|251.36|249.06|87
1645075500000|2022-02-17 05:25:00|251.44|249.14|251.59|249.29|251.65|249.35|251.39|249.09|91
1645075800000|2022-02-17 05:30:00|251.58|249.28|251.6|249.3|251.6|249.3|251.4|249.1|144
1645076100000|2022-02-17 05:35:00|251.67|249.37|251.56|249.26|251.8|249.5|251.39|249.09|109
1645076400000|2022-02-17 05:40:00|251.57|249.27|251.68|249.38|251.76|249.46|251.54|249.24|61
1645076700000|2022-02-17 05:45:00|251.67|249.37|250.36|248.06|251.72|249.42|250.36|248.06|204
1645077000000|2022-02-17 05:50:00|250.33|248.03|250.86|248.56|250.93|248.63|250.33|248.03|167
1645077300000|2022-02-17 05:55:00|250.88|248.58|251.19|248.89|251.25|248.95|250.79|248.49|140
1645077600000|2022-02-17 06:00:00|251.18|248.88|251.42|249.12|251.7|249.4|250.68|248.38|201
1645077900000|2022-02-17 06:05:00|251.41|249.11|251.32|249.02|251.48|249.18|251.32|249.02|90
1645078200000|2022-02-17 06:10:00|251.35|249.05|251.6|249.3|251.69|249.39|251.06|248.76|143
1645078500000|2022-02-17 06:15:00|251.59|249.29|251.8|249.5|251.81|249.51|251.5|249.2|79
1645078800000|2022-02-17 06:20:00|251.81|249.51|252.44|250.14|252.49|250.19|251.74|249.44|95
1645079100000|2022-02-17 06:25:00|252.42|250.12|253.13|250.83|253.14|250.84|252.42|250.12|108
1645079400000|2022-02-17 06:30:00|253.17|250.87|253.38|251.08|253.4|251.1|252.79|250.49|193
1645079700000|2022-02-17 06:35:00|253.4|251.1|253.23|250.93|253.42|251.12|252.98|250.68|113
1645080000000|2022-02-17 06:40:00|253.24|250.94|253.75|251.45|253.82|251.52|253.19|250.89|145
1645080300000|2022-02-17 06:45:00|253.76|251.46|253.73|251.43|253.78|251.48|253.61|251.31|126
1645080600000|2022-02-17 06:50:00|253.72|251.42|253.76|251.46|253.82|251.52|253.5|251.2|118
1645080900000|2022-02-17 06:55:00|253.74|251.44|253.66|251.36|253.79|251.49|253.5|251.2|117
1645081200000|2022-02-17 07:00:00|253.7|251.4|253.26|250.96|253.9|251.6|253.23|250.93|146
1645081500000|2022-02-17 07:05:00|253.25|250.95|252.86|250.56|253.37|251.07|252.52|250.22|227
1645081800000|2022-02-17 07:10:00|252.84|250.54|252.8|250.5|252.98|250.68|252.61|250.31|137
1645082100000|2022-02-17 07:15:00|252.79|250.49|252.49|250.19|252.8|250.5|252.45|250.15|132
1645082400000|2022-02-17 07:20:00|252.48|250.18|252.67|250.37|252.76|250.46|252.45|250.15|106
1645082700000|2022-02-17 07:25:00|252.68|250.38|252.49|250.19|252.74|250.44|252.38|250.08|87
1645083000000|2022-02-17 07:30:00|252.46|250.16|253.03|250.73|253.03|250.73|252.31|250.01|192
1645083300000|2022-02-17 07:35:00|253.02|250.72|253.71|251.41|253.73|251.43|253|250.7|159
1645083600000|2022-02-17 07:40:00|253.66|251.36|253.85|251.55|253.96|251.66|253.56|251.26|176
1645083900000|2022-02-17 07:45:00|253.84|251.54|254.22|251.92|254.29|251.99|253.81|251.51|176
1645084200000|2022-02-17 07:50:00|254.23|251.93|254.33|252.03|254.35|252.05|254.2|251.9|110
1645084500000|2022-02-17 07:55:00|254.37|252.07|254.57|252.27|254.62|252.32|254.36|252.06|121
1645084800000|2022-02-17 08:00:00|254.56|252.26|254.37|252.07|254.66|252.36|254.12|251.82|218
1645085100000|2022-02-17 08:05:00|254.38|252.08|255.02|252.72|255.05|252.75|254.21|251.91|236
1645085400000|2022-02-17 08:10:00|255.01|252.71|254.83|252.53|255.04|252.74|254.47|252.17|203
1645085700000|2022-02-17 08:15:00|254.85|252.55|254.52|252.22|254.93|252.63|254.38|252.08|208
1645086000000|2022-02-17 08:20:00|254.5|252.2|253.79|251.49|254.57|252.27|253.79|251.49|136
1645086300000|2022-02-17 08:25:00|253.8|251.5|251.83|249.53|253.8|251.5|251.83|249.53|266
1645086600000|2022-02-17 08:30:00|251.81|249.51|250.67|248.37|251.98|249.68|249.83|247.53|523
1645086900000|2022-02-17 08:35:00|250.72|248.42|249.61|247.31|250.77|248.47|249.4|247.1|498
1645087200000|2022-02-17 08:40:00|249.67|247.37|250.74|248.44|250.89|248.59|249.57|247.27|325
1645087500000|2022-02-17 08:45:00|250.69|248.39|250.35|248.05|250.73|248.43|249.42|247.12|298
1645087800000|2022-02-17 08:50:00|250.36|248.06|250.37|248.07|250.72|248.42|250.22|247.92|257
1645088100000|2022-02-17 08:55:00|250.39|248.09|250.67|248.37|250.79|248.49|249.73|247.43|231
1645088400000|2022-02-17 09:00:00|250.66|248.36|250.46|248.16|251.19|248.89|250.46|248.16|224
1645088700000|2022-02-17 09:05:00|250.47|248.17|250|247.7|250.53|248.23|249.81|247.51|193
1645089000000|2022-02-17 09:10:00|249.99|247.69|250.17|247.87|250.35|248.05|249.98|247.68|175
1645089300000|2022-02-17 09:15:00|250.14|247.84|248.92|246.62|250.24|247.94|248.77|246.47|311
1645089600000|2022-02-17 09:20:00|248.91|246.61|248.91|246.61|248.96|246.66|247.12|244.82|481
1645089900000|2022-02-17 09:25:00|248.93|246.63|249.45|247.15|249.45|247.15|248.15|245.85|319
1645090200000|2022-02-17 09:30:00|249.46|247.16|249.37|247.07|249.78|247.48|249.32|247.02|228
1645090500000|2022-02-17 09:35:00|249.33|247.03|248.34|246.04|249.33|247.03|248.15|245.85|239
1645090800000|2022-02-17 09:40:00|248.38|246.08|248.67|246.37|249.24|246.94|248.3|246|153
1645091100000|2022-02-17 09:45:00|248.69|246.39|249.14|246.84|249.38|247.08|248.42|246.12|229
1645091400000|2022-02-17 09:50:00|249.07|246.77|249.22|246.92|249.43|247.13|248.9|246.6|128
1645091700000|2022-02-17 09:55:00|249.21|246.91|249.49|247.19|249.51|247.21|249.07|246.77|126
1645092000000|2022-02-17 10:00:00|249.46|247.16|249.45|247.15|249.63|247.33|248.71|246.41|225
1645092300000|2022-02-17 10:05:00|249.49|247.19|249.66|247.36|249.78|247.48|249.4|247.1|164
1645092600000|2022-02-17 10:10:00|249.64|247.34|249.81|247.51|249.81|247.51|249.48|247.18|134
1645092900000|2022-02-17 10:15:00|249.76|247.46|249.62|247.32|249.78|247.48|249.36|247.06|201
1645093200000|2022-02-17 10:20:00|249.61|247.31|249.47|247.17|249.66|247.36|249.37|247.07|135
1645093500000|2022-02-17 10:25:00|249.45|247.15|249.23|246.93|249.49|247.19|249.23|246.93|123
1645093800000|2022-02-17 10:30:00|249.22|246.92|248.76|246.46|249.44|247.14|248.58|246.28|174
1645094100000|2022-02-17 10:35:00|248.77|246.47|248.57|246.27|248.94|246.64|248.45|246.15|244
1645094400000|2022-02-17 10:40:00|248.58|246.28|248.58|246.28|248.84|246.54|248.44|246.14|138
1645094700000|2022-02-17 10:45:00|248.57|246.27|248.34|246.04|248.86|246.56|247.9|245.6|234
1645095000000|2022-02-17 10:50:00|248.31|246.01|248.53|246.23|248.64|246.34|248.29|245.99|88
1645095300000|2022-02-17 10:55:00|248.49|246.19|247.92|245.62|248.49|246.19|247.36|245.06|260
1645095600000|2022-02-17 11:00:00|247.93|245.63|248.55|246.25|248.63|246.33|247.7|245.4|301
1645095900000|2022-02-17 11:05:00|248.54|246.24|247.92|245.62|248.55|246.25|247.73|245.43|213
1645096200000|2022-02-17 11:10:00|247.93|245.63|248.87|246.57|248.91|246.61|247.91|245.61|263
1645096500000|2022-02-17 11:15:00|248.86|246.56|248.77|246.47|248.95|246.65|248.61|246.31|158
1645096800000|2022-02-17 11:20:00|248.83|246.53|248.97|246.67|249.15|246.85|248.67|246.37|161
1645097100000|2022-02-17 11:25:00|248.94|246.64|248.79|246.49|248.99|246.69|248.75|246.45|119
1645097400000|2022-02-17 11:30:00|248.8|246.5|248.97|246.67|249.17|246.87|248.65|246.35|175
1645097700000|2022-02-17 11:35:00|248.96|246.66|248.44|246.14|249.06|246.76|248.36|246.06|171
1645098000000|2022-02-17 11:40:00|248.42|246.12|248.93|246.63|248.94|246.64|248.35|246.05|151
1645098300000|2022-02-17 11:45:00|248.92|246.62|249.37|247.07|249.37|247.07|248.82|246.52|98
1645098600000|2022-02-17 11:50:00|249.36|247.06|249.16|246.86|249.4|247.1|248.89|246.59|138
1645098900000|2022-02-17 11:55:00|249.15|246.85|249.5|247.2|249.55|247.25|249.1|246.8|163
1645099200000|2022-02-17 12:00:00|249.47|247.17|250.32|248.02|250.39|248.09|249.45|247.15|246
1645099500000|2022-02-17 12:05:00|250.35|248.05|250.58|248.28|250.71|248.41|250.19|247.89|211
1645099800000|2022-02-17 12:10:00|250.59|248.29|250.93|248.63|250.93|248.63|250.54|248.24|199
1645100100000|2022-02-17 12:15:00|250.92|248.62|250.91|248.61|250.96|248.66|250.74|248.44|137
1645100400000|2022-02-17 12:20:00|250.9|248.6|250.97|248.67|251|248.7|250.79|248.49|108
1645100700000|2022-02-17 12:25:00|250.94|248.64|251.37|249.07|251.4|249.1|250.92|248.62|123
1645101000000|2022-02-17 12:30:00|251.38|249.08|250.94|248.64|251.39|249.09|250.93|248.63|151
1645101300000|2022-02-17 12:35:00|250.9|248.6|250.49|248.19|250.93|248.63|250.43|248.13|152
1645101600000|2022-02-17 12:40:00|250.52|248.22|250.65|248.35|250.74|248.44|250.35|248.05|160
1645101900000|2022-02-17 12:45:00|250.67|248.37|250.63|248.33|251.05|248.75|250.63|248.33|190
1645102200000|2022-02-17 12:50:00|250.65|248.35|249.8|247.5|250.65|248.35|249.8|247.5|215
1645102500000|2022-02-17 12:55:00|249.83|247.53|250.18|247.88|250.21|247.91|249.56|247.26|173
1645102800000|2022-02-17 13:00:00|250.19|247.89|250.54|248.24|250.95|248.65|250.18|247.88|272
1645103100000|2022-02-17 13:05:00|250.53|248.23|249.32|247.02|250.53|248.23|249.26|246.96|284
1645103400000|2022-02-17 13:10:00|249.3|247|249.34|247.04|249.72|247.42|249.22|246.92|264
1645103700000|2022-02-17 13:15:00|249.3|247|249.22|246.92|249.54|247.24|248.85|246.55|236
1645104000000|2022-02-17 13:20:00|249.08|246.78|246.37|244.07|249.19|246.89|245.6|243.3|633
1645104300000|2022-02-17 13:25:00|246.4|244.1|246.21|243.91|246.83|244.53|245.85|243.55|513
1645104600000|2022-02-17 13:30:00|246.2|243.9|247.34|245.04|247.38|245.08|246.11|243.81|380
1645104900000|2022-02-17 13:35:00|247.35|245.05|247.34|245.04|248.01|245.71|247.25|244.95|276
1645105200000|2022-02-17 13:40:00|247.32|245.02|246.58|244.28|247.42|245.12|246.34|244.04|379
1645105500000|2022-02-17 13:45:00|246.57|244.27|246.76|244.46|247.38|245.08|246.38|244.08|468
1645105800000|2022-02-17 13:50:00|246.74|244.44|245.97|243.67|247.21|244.91|245.93|243.63|395
1645106100000|2022-02-17 13:55:00|245.96|243.66|245.98|243.68|246.57|244.27|245.57|243.27|489
1645106400000|2022-02-17 14:00:00|245.97|243.67|247.36|245.06|247.43|245.13|245.64|243.34|438
1645106700000|2022-02-17 14:05:00|247.37|245.07|246.63|244.33|247.56|245.26|246.09|243.79|415
1645107000000|2022-02-17 14:10:00|246.62|244.32|246.83|244.53|247.33|245.03|246.56|244.26|213
1645107300000|2022-02-17 14:15:00|246.76|244.46|247.13|244.83|247.57|245.27|246.68|244.38|278
1645107600000|2022-02-17 14:20:00|247.17|244.87|246.39|244.09|247.17|244.87|246.24|243.94|332
1645107900000|2022-02-17 14:25:00|246.41|244.11|246.51|244.21|246.53|244.23|245.64|243.34|340
1645108200000|2022-02-17 14:30:00|246.52|244.22|246.87|244.57|246.9|244.6|245.84|243.54|339
1645108500000|2022-02-17 14:35:00|246.85|244.55|247.02|244.72|247.02|244.72|246.73|244.43|270
1645108800000|2022-02-17 14:40:00|247.01|244.71|246.6|244.3|247.12|244.82|246.34|244.04|316
1645109100000|2022-02-17 14:45:00|246.61|244.31|245.55|243.25|246.72|244.42|245.28|242.98|324
1645109400000|2022-02-17 14:50:00|245.54|243.24|243.92|241.62|245.57|243.27|243.64|241.34|393
1645109700000|2022-02-17 14:55:00|243.93|241.63|244.69|242.39|244.72|242.42|243.72|241.42|378
1645110000000|2022-02-17 15:00:00|244.68|242.38|245.92|243.62|246.01|243.71|244.44|242.14|308
1645110300000|2022-02-17 15:05:00|245.94|243.64|245.61|243.31|246.19|243.89|245.48|243.18|265
1645110600000|2022-02-17 15:10:00|245.6|243.3|245.67|243.37|245.68|243.38|245.2|242.9|304
1645110900000|2022-02-17 15:15:00|245.66|243.36|245.38|243.08|245.66|243.36|245.07|242.77|271
1645111200000|2022-02-17 15:20:00|245.43|243.13|244.91|242.61|245.43|243.13|244.64|242.34|277
1645111500000|2022-02-17 15:25:00|245|242.7|245.25|242.95|245.85|243.55|244.75|242.45|269
1645111800000|2022-02-17 15:30:00|245.24|242.94|245.84|243.54|245.85|243.55|245.1|242.8|182
1645112100000|2022-02-17 15:35:00|245.81|243.51|245.57|243.27|245.88|243.58|244.21|241.91|375
1645112400000|2022-02-17 15:40:00|245.58|243.28|245.74|243.44|246.05|243.75|245.47|243.17|232
1645112700000|2022-02-17 15:45:00|245.76|243.46|244.97|242.67|245.76|243.46|244.86|242.56|266
1645113000000|2022-02-17 15:50:00|244.96|242.66|244.85|242.55|245.03|242.73|244.33|242.03|281
1645113300000|2022-02-17 15:55:00|244.9|242.6|245.97|243.67|246.06|243.76|244.9|242.6|224
1645113600000|2022-02-17 16:00:00|245.94|243.64|244.32|242.02|245.96|243.66|244.32|242.02|448
1645113900000|2022-02-17 16:05:00|244.31|242.01|244.75|242.45|244.92|242.62|243.8|241.5|434
1645114200000|2022-02-17 16:10:00|244.82|242.52|246.19|243.89|246.22|243.92|244.77|242.47|331
1645114500000|2022-02-17 16:15:00|246.18|243.88|245.87|243.57|246.22|243.92|245.58|243.28|299
1645114800000|2022-02-17 16:20:00|245.88|243.58|245.28|242.98|245.91|243.61|244.78|242.48|233
1645115100000|2022-02-17 16:25:00|245.29|242.99|245.41|243.11|245.65|243.35|245.16|242.86|276
1645115400000|2022-02-17 16:30:00|245.42|243.12|245.71|243.41|245.84|243.54|244.57|242.27|244
1645115700000|2022-02-17 16:35:00|245.7|243.4|245.44|243.14|246.02|243.72|245.44|243.14|214
1645116000000|2022-02-17 16:40:00|245.46|243.16|245.85|243.55|245.91|243.61|245.46|243.16|163
1645116300000|2022-02-17 16:45:00|245.79|243.49|246.33|244.03|246.33|244.03|245.55|243.25|185
1645116600000|2022-02-17 16:50:00|246.34|244.04|245.4|243.1|246.35|244.05|245.3|243|198
1645116900000|2022-02-17 16:55:00|245.38|243.08|245.56|243.26|245.59|243.29|244.7|242.4|214
1645117200000|2022-02-17 17:00:00|245.55|243.25|245.44|243.14|245.58|243.28|244.77|242.47|203
1645117500000|2022-02-17 17:05:00|245.41|243.11|244.24|241.94|245.72|243.42|244.24|241.94|398
1645117800000|2022-02-17 17:10:00|244.23|241.93|244.8|242.5|244.8|242.5|244.07|241.77|238
1645118100000|2022-02-17 17:15:00|244.74|242.44|244.86|242.56|245.23|242.93|244.58|242.28|196
1645118400000|2022-02-17 17:20:00|244.88|242.58|245.27|242.97|245.43|243.13|244.84|242.54|179
1645118700000|2022-02-17 17:25:00|245.26|242.96|244.83|242.53|245.39|243.09|244.82|242.52|206
1645119000000|2022-02-17 17:30:00|244.8|242.5|245.13|242.83|245.29|242.99|244.66|242.36|204
1645119300000|2022-02-17 17:35:00|245.12|242.82|244.98|242.68|245.46|243.16|244.9|242.6|157
1645119600000|2022-02-17 17:40:00|244.99|242.69|244.65|242.35|244.99|242.69|244.49|242.19|136
1645119900000|2022-02-17 17:45:00|244.66|242.36|243.02|240.72|244.72|242.42|242.72|240.42|414
1645120200000|2022-02-17 17:50:00|243.01|240.71|243.54|241.24|243.56|241.26|242.8|240.5|309
1645120500000|2022-02-17 17:55:00|243.55|241.25|243.37|241.07|243.57|241.27|243.2|240.9|231
1645120800000|2022-02-17 18:00:00|243.33|241.03|242.93|240.63|243.91|241.61|242.86|240.56|283
1645121100000|2022-02-17 18:05:00|242.97|240.67|242.88|240.58|243.43|241.13|242.8|240.5|247
1645121400000|2022-02-17 18:10:00|242.87|240.57|240.21|237.91|242.88|240.58|239.58|237.28|528
1645121700000|2022-02-17 18:15:00|240.23|237.93|237.7|235.4|240.64|238.34|237.57|235.27|707
1645122000000|2022-02-17 18:20:00|237.71|235.41|238.07|235.77|238.65|236.35|237.62|235.32|478
1645122300000|2022-02-17 18:25:00|238.13|235.83|236.78|234.48|238.2|235.9|235.39|233.09|648
1645122600000|2022-02-17 18:30:00|236.85|234.55|236.67|234.37|237.81|235.51|236.67|234.37|380
1645122900000|2022-02-17 18:35:00|236.66|234.36|236.73|234.43|237.37|235.07|235.77|233.47|400
1645123200000|2022-02-17 18:40:00|236.76|234.46|237.69|235.39|237.78|235.48|236.73|234.43|256
1645123500000|2022-02-17 18:45:00|237.66|235.36|238.41|236.11|238.5|236.2|237.53|235.23|291
1645123800000|2022-02-17 18:50:00|238.42|236.12|239.02|236.72|239.05|236.75|238.25|235.95|225
1645124100000|2022-02-17 18:55:00|239.01|236.71|238.84|236.54|239.05|236.75|238.42|236.12|342
1645124400000|2022-02-17 19:00:00|238.83|236.53|238.19|235.89|238.84|236.54|237.92|235.62|351
1645124700000|2022-02-17 19:05:00|238.2|235.9|237.23|234.93|238.25|235.95|237.19|234.89|291
1645125000000|2022-02-17 19:10:00|237.22|234.92|237.01|234.71|237.28|234.98|236.72|234.42|252
1645125300000|2022-02-17 19:15:00|237.03|234.73|236.9|234.6|237.57|235.27|236.47|234.17|363
1645125600000|2022-02-17 19:20:00|236.92|234.62|236.28|233.98|237.49|235.19|236|233.7|330
1645125900000|2022-02-17 19:25:00|236.31|234.01|236.95|234.65|237.04|234.74|236.29|233.99|256
1645126200000|2022-02-17 19:30:00|236.92|234.62|237.17|234.87|237.41|235.11|236.5|234.2|274
1645126500000|2022-02-17 19:35:00|237.24|234.94|237.44|235.14|237.81|235.51|236.85|234.55|289
1645126800000|2022-02-17 19:40:00|237.46|235.16|237.61|235.31|237.67|235.37|237.19|234.89|230
1645127100000|2022-02-17 19:45:00|237.64|235.34|237.5|235.2|237.64|235.34|236.73|234.43|257
1645127400000|2022-02-17 19:50:00|237.49|235.19|237.37|235.07|237.5|235.2|237.18|234.88|281
1645127700000|2022-02-17 19:55:00|237.34|235.04|237.7|235.4|237.75|235.45|236.96|234.66|266
1645128000000|2022-02-17 20:00:00|237.71|235.41|236.32|234.02|237.72|235.42|236.19|233.89|378
1645128300000|2022-02-17 20:05:00|236.33|234.03|235.79|233.49|236.35|234.05|235.7|233.4|152
1645128600000|2022-02-17 20:10:00|235.76|233.46|236.34|234.04|236.39|234.09|235.31|233.01|382
1645128900000|2022-02-17 20:15:00|236.35|234.05|235.62|233.32|236.54|234.24|235.36|233.06|381
1645129200000|2022-02-17 20:20:00|235.61|233.31|235.45|233.15|235.77|233.47|235.29|232.99|278
1645129500000|2022-02-17 20:25:00|235.46|233.16|235.26|232.96|235.64|233.34|235.19|232.89|230
1645129800000|2022-02-17 20:30:00|235.25|232.95|234.35|232.05|235.55|233.25|234.29|231.99|332
1645130100000|2022-02-17 20:35:00|234.36|232.06|235.66|233.36|235.83|233.53|234.34|232.04|343
1645130400000|2022-02-17 20:40:00|235.67|233.37|235.81|233.51|236.1|233.8|235.2|232.9|297
1645130700000|2022-02-17 20:45:00|235.8|233.5|235.31|233.01|236.03|233.73|235.26|232.96|259
1645131000000|2022-02-17 20:50:00|235.3|233|234.82|232.52|235.35|233.05|234.36|232.06|346
1645131300000|2022-02-17 20:55:00|234.81|232.51|235.19|232.89|235.53|233.23|234.81|232.51|360
1645131600000|2022-02-17 21:00:00|235.18|232.88|235.44|233.14|235.88|233.58|235|232.7|233
1645131900000|2022-02-17 21:05:00|235.43|233.13|233.98|231.68|235.61|233.31|233.87|231.57|350
1645132200000|2022-02-17 21:10:00|234.05|231.75|233.35|231.05|234.39|232.09|232.5|230.2|388
1645132500000|2022-02-17 21:15:00|233.36|231.06|232.85|230.55|233.92|231.62|232.63|230.33|342
1645132800000|2022-02-17 21:20:00|232.92|230.62|231.16|228.86|233.58|231.28|230.7|228.4|455
1645133100000|2022-02-17 21:25:00|231.15|228.85|232.53|230.23|232.53|230.23|230.77|228.47|574
1645133400000|2022-02-17 21:30:00|232.55|230.25|234.52|232.22|234.6|232.3|232.24|229.94|420
1645133700000|2022-02-17 21:35:00|234.49|232.19|234.8|232.5|235.74|233.44|234.14|231.84|410
1645134000000|2022-02-17 21:40:00|234.82|232.52|234.81|232.51|235.48|233.18|234.56|232.26|398
1645134300000|2022-02-17 21:45:00|234.79|232.49|234.49|232.19|235.07|232.77|234.2|231.9|339
1645134600000|2022-02-17 21:50:00|234.46|232.16|235.68|233.38|235.77|233.47|234.27|231.97|273
1645134900000|2022-02-17 21:55:00|235.71|233.41|235.5|233.2|235.76|233.46|235.4|233.1|158
1645135200000|2022-02-17 22:00:00|235.49|233.19|235.33|233.03|235.97|233.67|235.05|232.75|214
1645135500000|2022-02-17 22:05:00|235.35|233.05|235.29|232.99|235.46|233.16|235.22|232.92|136
1645135800000|2022-02-17 22:10:00|235.27|232.97|234.65|232.35|235.32|233.02|234.58|232.28|153
1645136100000|2022-02-17 22:15:00|234.64|232.34|234.27|231.97|235.2|232.9|234.17|231.87|149
1645136400000|2022-02-17 22:20:00|234.23|231.93|234.1|231.8|234.54|232.24|233.67|231.37|40
1645136700000|2022-02-17 22:25:00|234.17|231.87|234.32|232.02|234.4|232.1|233.99|231.69|123
1645137000000|2022-02-17 22:30:00|234.33|232.03|234.91|232.61|235|232.7|234.32|232.02|109
1645137300000|2022-02-17 22:35:00|234.92|232.62|235.01|232.71|235.66|233.36|234.9|232.6|176
1645137600000|2022-02-17 22:40:00|235.1|232.8|235.39|233.09|235.44|233.14|235.1|232.8|117
1645137900000|2022-02-17 22:45:00|235.42|233.12|235.8|233.5|235.81|233.51|234.95|232.65|180
1645138200000|2022-02-17 22:50:00|235.77|233.47|235.65|233.35|235.82|233.52|235.44|233.14|146
1645138500000|2022-02-17 22:55:00|235.66|233.36|235.82|233.52|235.86|233.56|235.51|233.21|115
1645138800000|2022-02-17 23:00:00|235.86|233.56|235.33|233.03|235.86|233.56|235.18|232.88|231
1645139100000|2022-02-17 23:05:00|235.35|233.05|235.57|233.27|235.64|233.34|235.27|232.97|216
1645139400000|2022-02-17 23:10:00|235.54|233.24|234.7|232.4|235.83|233.53|234.66|232.36|220
1645139700000|2022-02-17 23:15:00|234.72|232.42|235.18|232.88|235.34|233.04|234.6|232.3|236
1645140000000|2022-02-17 23:20:00|235.19|232.89|234.94|232.64|235.32|233.02|234.84|232.54|214
1645140300000|2022-02-17 23:25:00|234.93|232.63|234.57|232.27|234.94|232.64|234.3|232|226
1645140600000|2022-02-17 23:30:00|234.56|232.26|233.74|231.44|234.63|232.33|233.69|231.39|230
1645140900000|2022-02-17 23:35:00|233.72|231.42|233.94|231.64|233.95|231.65|233.15|230.85|232
1645141200000|2022-02-17 23:40:00|233.92|231.62|233.93|231.63|234.35|232.05|233.64|231.34|249
1645141500000|2022-02-17 23:45:00|233.94|231.64|233.44|231.14|233.94|231.64|233.43|231.13|216
1645141800000|2022-02-17 23:50:00|233.45|231.15|233.65|231.35|233.86|231.56|233.17|230.87|230
1645142100000|2022-02-17 23:55:00|233.66|231.36|233.9|231.6|234.42|232.12|233.28|230.98|346
1645142400000|2022-02-18 00:00:00|233.79|231.49|233|230.7|234.16|231.86|232.47|230.17|485
1645142700000|2022-02-18 00:05:00|233.1|230.8|234.5|232.2|234.57|232.27|233.1|230.8|346
1645143000000|2022-02-18 00:10:00|234.51|232.21|232.93|230.63|234.54|232.24|232.78|230.48|338
1645143300000|2022-02-18 00:15:00|232.92|230.62|234.03|231.73|234.09|231.79|232.48|230.18|381
1645143600000|2022-02-18 00:20:00|234.04|231.74|234.33|232.03|234.43|232.13|233.64|231.34|304
1645143900000|2022-02-18 00:25:00|234.31|232.01|235.34|233.04|235.36|233.06|234.27|231.97|200
1645144200000|2022-02-18 00:30:00|235.32|233.02|234.77|232.47|236.61|234.31|234.76|232.46|397
1645144500000|2022-02-18 00:35:00|234.87|232.57|235.62|233.32|235.85|233.55|234.77|232.47|312
1645144800000|2022-02-18 00:40:00|235.64|233.34|235.21|232.91|235.77|233.47|235.17|232.87|244
1645145100000|2022-02-18 00:45:00|235.18|232.88|234.35|232.05|235.66|233.36|234.31|232.01|344
1645145400000|2022-02-18 00:50:00|234.34|232.04|235.76|233.46|235.88|233.58|234.09|231.79|393
1645145700000|2022-02-18 00:55:00|235.75|233.45|235.75|233.45|235.85|233.55|235.47|233.17|224
1645146000000|2022-02-18 01:00:00|235.74|233.44|235.37|233.07|236.29|233.99|235.37|233.07|289
1645146300000|2022-02-18 01:05:00|235.38|233.08|234.77|232.47|235.4|233.1|234.75|232.45|271
1645146600000|2022-02-18 01:10:00|234.81|232.51|234.86|232.56|235.32|233.02|234.71|232.41|297
1645146900000|2022-02-18 01:15:00|234.89|232.59|235.32|233.02|235.5|233.2|234.62|232.32|276
1645147200000|2022-02-18 01:20:00|235.3|233|234.63|232.33|235.58|233.28|234.59|232.29|269
1645147500000|2022-02-18 01:25:00|234.64|232.34|234.41|232.11|234.81|232.51|234.34|232.04|261
1645147800000|2022-02-18 01:30:00|234.42|232.12|235.83|233.53|235.87|233.57|234.24|231.94|385
1645148100000|2022-02-18 01:35:00|235.82|233.52|236.76|234.46|236.78|234.48|235.82|233.52|276
1645148400000|2022-02-18 01:40:00|236.77|234.47|237.1|234.8|237.35|235.05|236.77|234.47|299
1645148700000|2022-02-18 01:45:00|237.13|234.83|236.84|234.54|237.39|235.09|236.71|234.41|384
1645149000000|2022-02-18 01:50:00|236.82|234.52|236.62|234.32|236.94|234.64|236.16|233.86|313
1645149300000|2022-02-18 01:55:00|236.65|234.35|236.85|234.55|237.02|234.72|236.63|234.33|180
1645149600000|2022-02-18 02:00:00|236.86|234.56|237.68|235.38|237.74|235.44|236.79|234.49|222
1645149900000|2022-02-18 02:05:00|237.61|235.31|237.3|235|237.78|235.48|237.29|234.99|255
1645150200000|2022-02-18 02:10:00|237.29|234.99|236.87|234.57|237.39|235.09|236.47|234.17|322
1645150500000|2022-02-18 02:15:00|236.85|234.55|237.41|235.11|237.48|235.18|236.67|234.37|254
1645150800000|2022-02-18 02:20:00|237.45|235.15|237.27|234.97|237.48|235.18|236.9|234.6|178
1645151100000|2022-02-18 02:25:00|237.25|234.95|236.83|234.53|237.33|235.03|236.81|234.51|242
1645151400000|2022-02-18 02:30:00|236.85|234.55|236.85|234.55|237.01|234.71|236.83|234.53|118
1645151700000|2022-02-18 02:35:00|236.84|234.54|236.48|234.18|236.93|234.63|236.47|234.17|182
1645152000000|2022-02-18 02:40:00|236.47|234.17|236.73|234.43|236.73|234.43|236.3|234|199
1645152300000|2022-02-18 02:45:00|236.58|234.28|236.51|234.21|236.82|234.52|236.36|234.06|205
1645152600000|2022-02-18 02:50:00|236.52|234.22|236.87|234.57|237.21|234.91|236.37|234.07|125
1645152900000|2022-02-18 02:55:00|236.9|234.6|237|234.7|237.06|234.76|236.61|234.31|179
1645153200000|2022-02-18 03:00:00|237.01|234.71|236.67|234.37|237.27|234.97|236.6|234.3|130
1645153500000|2022-02-18 03:05:00|236.65|234.35|237.42|235.12|237.53|235.23|236.65|234.35|207
1645153800000|2022-02-18 03:10:00|237.43|235.13|237.22|234.92|237.54|235.24|237.17|234.87|160
1645154100000|2022-02-18 03:15:00|237.23|234.93|236.61|234.31|237.43|235.13|236.55|234.25|168
1645154400000|2022-02-18 03:20:00|236.64|234.34|236.79|234.49|236.87|234.57|236.47|234.17|181
1645154700000|2022-02-18 03:25:00|236.76|234.46|237.66|235.36|237.69|235.39|236.76|234.46|182
1645155000000|2022-02-18 03:30:00|237.71|235.41|237.49|235.19|237.8|235.5|237.41|235.11|111
1645155300000|2022-02-18 03:35:00|237.5|235.2|237.15|234.85|237.5|235.2|237.01|234.71|124
1645155600000|2022-02-18 03:40:00|237.16|234.86|236.69|234.39|237.22|234.92|236.48|234.18|145
1645155900000|2022-02-18 03:45:00|236.65|234.35|236.85|234.55|236.95|234.65|236.61|234.31|142
1645156200000|2022-02-18 03:50:00|236.86|234.56|236.67|234.37|236.94|234.64|236.66|234.36|79
1645156500000|2022-02-18 03:55:00|236.68|234.38|236.8|234.5|236.87|234.57|236.61|234.31|91
1645156800000|2022-02-18 04:00:00|236.82|234.52|236.82|234.52|237.49|235.19|236.76|234.46|126
1645157100000|2022-02-18 04:05:00|236.85|234.55|236.97|234.67|237.03|234.73|236.75|234.45|87
1645157400000|2022-02-18 04:10:00|236.96|234.66|236.84|234.54|236.96|234.66|236.64|234.34|138
1645157700000|2022-02-18 04:15:00|236.86|234.56|236.85|234.55|236.92|234.62|236.47|234.17|167
1645158000000|2022-02-18 04:20:00|236.88|234.58|237.17|234.87|237.29|234.99|236.76|234.46|161
1645158300000|2022-02-18 04:25:00|237.2|234.9|237|234.7|237.49|235.19|236.51|234.21|181
1645158600000|2022-02-18 04:30:00|236.99|234.69|236.85|234.55|237.01|234.71|236.65|234.35|132
1645158900000|2022-02-18 04:35:00|236.84|234.54|236.78|234.48|236.92|234.62|236.68|234.38|126
1645159200000|2022-02-18 04:40:00|236.84|234.54|236.84|234.54|236.86|234.56|236.66|234.36|83
1645159500000|2022-02-18 04:45:00|236.82|234.52|236.16|233.86|236.88|234.58|236.09|233.79|180
1645159800000|2022-02-18 04:50:00|236.15|233.85|235.51|233.21|236.41|234.11|235.51|233.21|237
1645160100000|2022-02-18 04:55:00|235.53|233.23|235.27|232.97|235.64|233.34|235.17|232.87|177
1645160400000|2022-02-18 05:00:00|235.29|232.99|235.47|233.17|235.58|233.28|235.29|232.99|148
1645160700000|2022-02-18 05:05:00|235.51|233.21|235.39|233.09|235.74|233.44|235.39|233.09|136
1645161000000|2022-02-18 05:10:00|235.38|233.08|235.55|233.25|235.75|233.45|235.34|233.04|114
1645161300000|2022-02-18 05:15:00|235.49|233.19|235.77|233.47|235.89|233.59|235.4|233.1|193
1645161600000|2022-02-18 05:20:00|235.76|233.46|235.66|233.36|235.86|233.56|235.61|233.31|120
1645161900000|2022-02-18 05:25:00|235.65|233.35|235.92|233.62|235.96|233.66|235.65|233.35|86
1645162200000|2022-02-18 05:30:00|235.94|233.64|235.97|233.67|236.19|233.89|235.93|233.63|104
1645162500000|2022-02-18 05:35:00|236.01|233.71|236.38|234.08|236.44|234.14|235.86|233.56|130
1645162800000|2022-02-18 05:40:00|236.37|234.07|235.82|233.52|236.44|234.14|235.8|233.5|136
1645163100000|2022-02-18 05:45:00|235.83|233.53|236.4|234.1|236.43|234.13|235.79|233.49|126
1645163400000|2022-02-18 05:50:00|236.41|234.11|236.23|233.93|236.48|234.18|236.19|233.89|95
1645163700000|2022-02-18 05:55:00|236.22|233.92|236.42|234.12|236.7|234.4|236.17|233.87|156
1645164000000|2022-02-18 06:00:00|236.43|234.13|236.78|234.48|236.86|234.56|236.24|233.94|189
1645164300000|2022-02-18 06:05:00|236.8|234.5|236.98|234.68|237.03|234.73|236.57|234.27|155
1645164600000|2022-02-18 06:10:00|236.96|234.66|237.39|235.09|237.51|235.21|236.89|234.59|137
1645164900000|2022-02-18 06:15:00|237.36|235.06|237.43|235.13|237.47|235.17|237.2|234.9|158
1645165200000|2022-02-18 06:20:00|237.45|235.15|237.39|235.09|237.46|235.16|237.25|234.95|138
1645165500000|2022-02-18 06:25:00|237.36|235.06|237.35|235.05|237.39|235.09|237.22|234.92|134
1645165800000|2022-02-18 06:30:00|237.36|235.06|236.77|234.47|237.41|235.11|236.53|234.23|218
1645166100000|2022-02-18 06:35:00|236.85|234.55|236.9|234.6|236.92|234.62|236.62|234.32|154
1645166400000|2022-02-18 06:40:00|236.91|234.61|237.57|235.27|237.59|235.29|236.91|234.61|135
1645166700000|2022-02-18 06:45:00|237.61|235.31|237.59|235.29|237.62|235.32|237.34|235.04|148
1645167000000|2022-02-18 06:50:00|237.58|235.28|237.59|235.29|237.67|235.37|237.44|235.14|74
1645167300000|2022-02-18 06:55:00|237.62|235.32|237.58|235.28|237.71|235.41|237.34|235.04|111
1645167600000|2022-02-18 07:00:00|237.64|235.34|237.57|235.27|237.67|235.37|237.38|235.08|127
1645167900000|2022-02-18 07:05:00|237.56|235.26|237.69|235.39|237.71|235.41|237.45|235.15|121
1645168200000|2022-02-18 07:10:00|237.68|235.38|237.67|235.37|237.73|235.43|237.53|235.23|68
1645168500000|2022-02-18 07:15:00|237.72|235.42|237.85|235.55|237.95|235.65|237.52|235.22|111
1645168800000|2022-02-18 07:20:00|237.84|235.54|237.57|235.27|237.91|235.61|237.57|235.27|122
1645169100000|2022-02-18 07:25:00|237.58|235.28|236.55|234.25|237.71|235.41|236.35|234.05|207
1645169400000|2022-02-18 07:30:00|236.51|234.21|236.49|234.19|236.67|234.37|236.27|233.97|138
1645169700000|2022-02-18 07:35:00|236.5|234.2|236.48|234.18|236.75|234.45|236.32|234.02|146
1645170000000|2022-02-18 07:40:00|236.49|234.19|236.75|234.45|236.82|234.52|236.36|234.06|111
1645170300000|2022-02-18 07:45:00|236.81|234.51|236.3|234|236.81|234.51|236.24|233.94|149
1645170600000|2022-02-18 07:50:00|236.29|233.99|236.37|234.07|236.38|234.08|235.98|233.68|139
1645170900000|2022-02-18 07:55:00|236.39|234.09|236.7|234.4|236.77|234.47|236.32|234.02|89
1645171200000|2022-02-18 08:00:00|236.71|234.41|238.14|235.84|238.47|236.17|236.7|234.4|410
1645171500000|2022-02-18 08:05:00|238.12|235.82|237.93|235.63|238.44|236.14|237.92|235.62|231
1645171800000|2022-02-18 08:10:00|237.96|235.66|238.28|235.98|238.32|236.02|237.8|235.5|153
1645172100000|2022-02-18 08:15:00|238.3|236|237.94|235.64|238.44|236.14|237.94|235.64|124
1645172400000|2022-02-18 08:20:00|237.95|235.65|237.94|235.64|238.25|235.95|237.78|235.48|110
1645172700000|2022-02-18 08:25:00|238.01|235.71|237.74|235.44|238.09|235.79|237.38|235.08|143
1645173000000|2022-02-18 08:30:00|237.72|235.42|237.65|235.35|237.75|235.45|237.48|235.18|127
1645173300000|2022-02-18 08:35:00|237.64|235.34|237.68|235.38|237.85|235.55|237.56|235.26|124
1645173600000|2022-02-18 08:40:00|237.7|235.4|237.93|235.63|238.29|235.99|237.5|235.2|146
1645173900000|2022-02-18 08:45:00|237.96|235.66|237.84|235.54|238.36|236.06|237.68|235.38|226
1645174200000|2022-02-18 08:50:00|237.83|235.53|238.03|235.73|238.13|235.83|237.65|235.35|144
1645174500000|2022-02-18 08:55:00|237.97|235.67|238.77|236.47|239.28|236.98|237.96|235.66|245
1645174800000|2022-02-18 09:00:00|238.73|236.43|238.76|236.46|239.19|236.89|238.72|236.42|182
1645175100000|2022-02-18 09:05:00|238.77|236.47|238.68|236.38|238.85|236.55|238.56|236.26|124
1645175400000|2022-02-18 09:10:00|238.65|236.35|238.44|236.14|238.73|236.43|238.4|236.1|114
1645175700000|2022-02-18 09:15:00|238.4|236.1|238.41|236.11|238.62|236.32|238.35|236.05|125
1645176000000|2022-02-18 09:20:00|238.42|236.12|238.54|236.24|238.63|236.33|238.27|235.97|97
1645176300000|2022-02-18 09:25:00|238.55|236.25|238.63|236.33|238.71|236.41|238.51|236.21|41
1645176600000|2022-02-18 09:30:00|238.59|236.29|239.18|236.88|239.24|236.94|238.59|236.29|87
1645176900000|2022-02-18 09:35:00|239.19|236.89|238.93|236.63|239.32|237.02|238.9|236.6|94
1645177200000|2022-02-18 09:40:00|238.99|236.69|239.24|236.94|239.26|236.96|238.92|236.62|77
1645177500000|2022-02-18 09:45:00|239.14|236.84|239.26|236.96|239.37|237.07|239.1|236.8|139
1645177800000|2022-02-18 09:50:00|239.25|236.95|238.82|236.52|239.28|236.98|238.65|236.35|134
1645178100000|2022-02-18 09:55:00|238.77|236.47|238.93|236.63|238.95|236.65|238.77|236.47|74
1645178400000|2022-02-18 10:00:00|238.92|236.62|238.42|236.12|238.92|236.62|238.4|236.1|115
1645178700000|2022-02-18 10:05:00|238.43|236.13|238.23|235.93|238.46|236.16|237.8|235.5|153
1645179000000|2022-02-18 10:10:00|238.21|235.91|237.85|235.55|238.21|235.91|237.5|235.2|148
1645179300000|2022-02-18 10:15:00|237.84|235.54|237.82|235.52|238.32|236.02|237.77|235.47|100
1645179600000|2022-02-18 10:20:00|237.77|235.47|236.83|234.53|237.85|235.55|236.83|234.53|135
1645179900000|2022-02-18 10:25:00|236.84|234.54|237.6|235.3|237.7|235.4|236.81|234.51|142
1645180200000|2022-02-18 10:30:00|237.58|235.28|237.48|235.18|237.63|235.33|237.22|234.92|141
1645180500000|2022-02-18 10:35:00|237.47|235.17|237.77|235.47|237.86|235.56|237.32|235.02|112
1645180800000|2022-02-18 10:40:00|237.74|235.44|237.57|235.27|237.78|235.48|237.46|235.16|113
1645181100000|2022-02-18 10:45:00|237.55|235.25|238.22|235.92|238.36|236.06|237.4|235.1|355
1645181400000|2022-02-18 10:50:00|238.24|235.94|237.91|235.61|238.24|235.94|237.91|235.61|147
1645181700000|2022-02-18 10:55:00|237.92|235.62|237.78|235.48|237.97|235.67|237.77|235.47|77
1645182000000|2022-02-18 11:00:00|237.8|235.5|236.76|234.46|237.87|235.57|236.76|234.46|182
1645182300000|2022-02-18 11:05:00|236.75|234.45|236.38|234.08|236.89|234.59|235.73|233.43|336
1645182600000|2022-02-18 11:10:00|236.37|234.07|235.9|233.6|236.38|234.08|235.58|233.28|324
1645182900000|2022-02-18 11:15:00|235.92|233.62|235.92|233.62|236.65|234.35|235.43|233.13|292
1645183200000|2022-02-18 11:20:00|235.99|233.69|235.95|233.65|236.07|233.77|235.5|233.2|239
1645183500000|2022-02-18 11:25:00|235.98|233.68|235.89|233.59|236.45|234.15|235.83|233.53|161
1645183800000|2022-02-18 11:30:00|235.88|233.58|235.64|233.34|236.21|233.91|235.6|233.3|165
1645184100000|2022-02-18 11:35:00|235.6|233.3|235.03|232.73|235.68|233.38|234.94|232.64|315
1645184400000|2022-02-18 11:40:00|235.02|232.72|235.1|232.8|235.12|232.82|234.38|232.08|378
1645184700000|2022-02-18 11:45:00|235.08|232.78|235.51|233.21|235.78|233.48|235.05|232.75|223
1645185000000|2022-02-18 11:50:00|235.49|233.19|234.84|232.54|235.64|233.34|234.64|232.34|286
1645185300000|2022-02-18 11:55:00|234.85|232.55|234.76|232.46|235.03|232.73|234.47|232.17|326
1645185600000|2022-02-18 12:00:00|234.78|232.48|235.27|232.97|235.41|233.11|233.97|231.67|444
1645185900000|2022-02-18 12:05:00|235.28|232.98|235.5|233.2|235.66|233.36|235.07|232.77|304
1645186200000|2022-02-18 12:10:00|235.48|233.18|236.69|234.39|236.69|234.39|235.48|233.18|255
1645186500000|2022-02-18 12:15:00|236.7|234.4|236.35|234.05|236.71|234.41|236.24|233.94|283
1645186800000|2022-02-18 12:20:00|236.34|234.04|235.96|233.66|236.35|234.05|235.77|233.47|202
1645187100000|2022-02-18 12:25:00|235.97|233.67|236.33|234.03|236.48|234.18|235.84|233.54|206
1645187400000|2022-02-18 12:30:00|236.3|234|236.62|234.32|236.77|234.47|236.23|233.93|203
1645187700000|2022-02-18 12:35:00|236.61|234.31|236.15|233.85|236.79|234.49|235.85|233.55|241
1645188000000|2022-02-18 12:40:00|236.19|233.89|236.38|234.08|236.64|234.34|236.15|233.85|177
1645188300000|2022-02-18 12:45:00|236.39|234.09|236.47|234.17|236.62|234.32|236.17|233.87|266
1645188600000|2022-02-18 12:50:00|236.48|234.18|236.55|234.25|236.77|234.47|236.42|234.12|160
1645188900000|2022-02-18 12:55:00|236.56|234.26|236.64|234.34|236.78|234.48|236.52|234.22|159
1645189200000|2022-02-18 13:00:00|236.66|234.36|236.68|234.38|236.88|234.58|236.5|234.2|136
1645189500000|2022-02-18 13:05:00|236.72|234.42|236.33|234.03|236.97|234.67|236.33|234.03|200
1645189800000|2022-02-18 13:10:00|236.32|234.02|235.82|233.52|236.79|234.49|235.55|233.25|402
1645190100000|2022-02-18 13:15:00|235.83|233.53|236.28|233.98|236.45|234.15|235.8|233.5|312
1645190400000|2022-02-18 13:20:00|236.32|234.02|236.88|234.58|237.02|234.72|236.22|233.92|259
1645190700000|2022-02-18 13:25:00|236.87|234.57|236.89|234.59|236.93|234.63|236.35|234.05|286
1645191000000|2022-02-18 13:30:00|236.87|234.57|236.03|233.73|236.87|234.57|235.81|233.51|269
1645191300000|2022-02-18 13:35:00|236.02|233.72|237.15|234.85|237.15|234.85|235.9|233.6|221
1645191600000|2022-02-18 13:40:00|237.14|234.84|237.37|235.07|237.61|235.31|237|234.7|175
1645191900000|2022-02-18 13:45:00|237.34|235.04|237.6|235.3|237.6|235.3|237.2|234.9|182
1645192200000|2022-02-18 13:50:00|237.61|235.31|237.55|235.25|237.67|235.37|237.21|234.91|216
1645192500000|2022-02-18 13:55:00|237.56|235.26|237.46|235.16|237.76|235.46|237.37|235.07|182
1645192800000|2022-02-18 14:00:00|237.47|235.17|237.84|235.54|237.88|235.58|237.36|235.06|190
1645193100000|2022-02-18 14:05:00|237.86|235.56|237.78|235.48|237.88|235.58|237.63|235.33|107
1645193400000|2022-02-18 14:10:00|237.77|235.47|236.95|234.65|237.77|235.47|236.95|234.65|185
1645193700000|2022-02-18 14:15:00|236.93|234.63|236.52|234.22|237.36|235.06|236.5|234.2|181
1645194000000|2022-02-18 14:20:00|236.51|234.21|236.51|234.21|236.69|234.39|236.44|234.14|141
1645194300000|2022-02-18 14:25:00|236.49|234.19|236.59|234.29|236.98|234.68|236.32|234.02|288
1645194600000|2022-02-18 14:30:00|236.6|234.3|235.91|233.61|237.34|235.04|235.81|233.51|379
1645194900000|2022-02-18 14:35:00|235.85|233.55|233.43|231.13|235.97|233.67|233.2|230.9|614
1645195200000|2022-02-18 14:40:00|233.39|231.09|231.64|229.34|233.39|231.09|231.35|229.05|569
1645195500000|2022-02-18 14:45:00|231.65|229.35|232.64|230.34|232.92|230.62|231.54|229.24|497
1645195800000|2022-02-18 14:50:00|232.66|230.36|235.39|233.09|235.44|233.14|232.54|230.24|499
1645196100000|2022-02-18 14:55:00|235.4|233.1|235.72|233.42|236|233.7|234.52|232.22|534
1645196400000|2022-02-18 15:00:00|235.71|233.41|235.8|233.5|236.84|234.54|235.5|233.2|517
1645196700000|2022-02-18 15:05:00|235.81|233.51|235.2|232.9|235.9|233.6|234.81|232.51|368
1645197000000|2022-02-18 15:10:00|235.25|232.95|235.22|232.92|235.35|233.05|234.62|232.32|280
1645197300000|2022-02-18 15:15:00|235.19|232.89|235.18|232.88|235.92|233.62|234.8|232.5|301
1645197600000|2022-02-18 15:20:00|235.19|232.89|234.38|232.08|235.25|232.95|234.31|232.01|280
1645197900000|2022-02-18 15:25:00|234.42|232.12|233.92|231.62|234.48|232.18|233.61|231.31|265
1645198200000|2022-02-18 15:30:00|233.9|231.6|232.74|230.44|233.91|231.61|231.91|229.61|481
1645198500000|2022-02-18 15:35:00|232.73|230.43|232.53|230.23|232.82|230.52|231.57|229.27|483
1645198800000|2022-02-18 15:40:00|232.56|230.26|232.62|230.32|232.87|230.57|231.69|229.39|425
1645199100000|2022-02-18 15:45:00|232.64|230.34|231.7|229.4|232.75|230.45|230.92|228.62|439
1645199400000|2022-02-18 15:50:00|231.72|229.42|231.88|229.58|232.36|230.06|231.32|229.02|388
1645199700000|2022-02-18 15:55:00|231.87|229.57|232.34|230.04|232.39|230.09|231.62|229.32|383
1645200000000|2022-02-18 16:00:00|232.36|230.06|229.62|227.32|232.39|230.09|229.26|226.96|624
1645200300000|2022-02-18 16:05:00|229.64|227.34|229.9|227.6|230.51|228.21|228.78|226.48|598
1645200600000|2022-02-18 16:10:00|229.91|227.61|231.36|229.06|231.51|229.21|229.84|227.54|454
1645200900000|2022-02-18 16:15:00|231.32|229.02|231.98|229.68|232.74|230.44|231.32|229.02|482
1645201200000|2022-02-18 16:20:00|231.97|229.67|232.71|230.41|232.9|230.6|231.92|229.62|402
1645201500000|2022-02-18 16:25:00|232.75|230.45|232.42|230.12|233.45|231.15|232.27|229.97|398
1645201800000|2022-02-18 16:30:00|232.41|230.11|232.24|229.94|232.85|230.55|231.9|229.6|408
1645202100000|2022-02-18 16:35:00|232.18|229.88|232.93|230.63|233.13|230.83|231.79|229.49|411
1645202400000|2022-02-18 16:40:00|232.94|230.64|232.66|230.36|233.13|230.83|232.54|230.24|378
1645202700000|2022-02-18 16:45:00|232.64|230.34|232.05|229.75|232.86|230.56|231.8|229.5|360
1645203000000|2022-02-18 16:50:00|232.04|229.74|231.93|229.63|232.28|229.98|231.7|229.4|262
1645203300000|2022-02-18 16:55:00|231.96|229.66|230.67|228.37|231.96|229.66|230.64|228.34|336
1645203600000|2022-02-18 17:00:00|230.68|228.38|231.63|229.33|231.68|229.38|230.68|228.38|322
1645203900000|2022-02-18 17:05:00|231.65|229.35|232.28|229.98|232.61|230.31|231.63|229.33|342
1645204200000|2022-02-18 17:10:00|232.29|229.99|231.9|229.6|232.5|230.2|231.9|229.6|266
1645204500000|2022-02-18 17:15:00|231.93|229.63|232.55|230.25|232.89|230.59|231.47|229.17|401
1645204800000|2022-02-18 17:20:00|232.52|230.22|232.03|229.73|232.84|230.54|231.76|229.46|293
1645205100000|2022-02-18 17:25:00|232.05|229.75|231.55|229.25|232.11|229.81|231.54|229.24|258
1645205400000|2022-02-18 17:30:00|231.5|229.2|231.66|229.36|232.42|230.12|230.93|228.63|425
1645205700000|2022-02-18 17:35:00|231.65|229.35|231.37|229.07|231.8|229.5|230.93|228.63|428
1645206000000|2022-02-18 17:40:00|231.39|229.09|231.52|229.22|231.85|229.55|231.36|229.06|239
1645206300000|2022-02-18 17:45:00|231.51|229.21|231.59|229.29|232|229.7|231.43|229.13|297
1645206600000|2022-02-18 17:50:00|231.58|229.28|231.49|229.19|231.84|229.54|231.44|229.14|253
1645206900000|2022-02-18 17:55:00|231.48|229.18|231.36|229.06|231.6|229.3|231.22|228.92|250
1645207200000|2022-02-18 18:00:00|231.37|229.07|230.53|228.23|231.48|229.18|230.4|228.1|341
1645207500000|2022-02-18 18:05:00|230.52|228.22|229.74|227.44|230.57|228.27|229.37|227.07|386
1645207800000|2022-02-18 18:10:00|229.67|227.37|229.59|227.29|230.01|227.71|229.5|227.2|297
1645208100000|2022-02-18 18:15:00|229.6|227.3|229.65|227.35|229.91|227.61|229.31|227.01|291
1645208400000|2022-02-18 18:20:00|229.61|227.31|230.49|228.19|230.66|228.36|229.58|227.28|287
1645208700000|2022-02-18 18:25:00|230.53|228.23|230.56|228.26|230.64|228.34|230.27|227.97|209
1645209000000|2022-02-18 18:30:00|230.55|228.25|230.76|228.46|230.8|228.5|230.32|228.02|176
1645209300000|2022-02-18 18:35:00|230.81|228.51|231.49|229.19|231.53|229.23|230.8|228.5|195
1645209600000|2022-02-18 18:40:00|231.48|229.18|231.48|229.18|231.55|229.25|231.27|228.97|197
1645209900000|2022-02-18 18:45:00|231.5|229.2|231.77|229.47|231.87|229.57|231.48|229.18|167
1645210200000|2022-02-18 18:50:00|231.78|229.48|232.26|229.96|232.34|230.04|231.69|229.39|216
1645210500000|2022-02-18 18:55:00|232.23|229.93|231.96|229.66|232.37|230.07|231.83|229.53|165
1645210800000|2022-02-18 19:00:00|231.95|229.65|232.21|229.91|232.43|230.13|231.94|229.64|199
1645211100000|2022-02-18 19:05:00|232.23|229.93|231.48|229.18|232.24|229.94|231.3|229|221
1645211400000|2022-02-18 19:10:00|231.43|229.13|231.18|228.88|231.57|229.27|230.93|228.63|197
1645211700000|2022-02-18 19:15:00|231.19|228.89|231.39|229.09|231.82|229.52|230.76|228.46|244
1645212000000|2022-02-18 19:20:00|231.46|229.16|231.86|229.56|231.89|229.59|231.38|229.08|158
1645212300000|2022-02-18 19:25:00|231.85|229.55|231.78|229.48|231.88|229.58|231.49|229.19|193
1645212600000|2022-02-18 19:30:00|231.77|229.47|231.84|229.54|232.08|229.78|231.58|229.28|206
1645212900000|2022-02-18 19:35:00|231.85|229.55|231.04|228.74|231.88|229.58|230.87|228.57|266
1645213200000|2022-02-18 19:40:00|231.03|228.73|231.38|229.08|231.5|229.2|230.87|228.57|155
1645213500000|2022-02-18 19:45:00|231.37|229.07|230.78|228.48|231.53|229.23|230.78|228.48|218
1645213800000|2022-02-18 19:50:00|230.77|228.47|231.5|229.2|231.51|229.21|230.69|228.39|247
1645214100000|2022-02-18 19:55:00|231.48|229.18|231.58|229.28|231.74|229.44|231.35|229.05|241
1645214400000|2022-02-18 20:00:00|231.57|229.27|231.52|229.22|231.98|229.68|231.47|229.17|231
1645214700000|2022-02-18 20:05:00|231.49|229.19|231.32|229.02|231.74|229.44|231.16|228.86|213
1645215000000|2022-02-18 20:10:00|231.33|229.03|230.82|228.52|231.5|229.2|230.75|228.45|233
1645215300000|2022-02-18 20:15:00|230.81|228.51|230.6|228.3|230.92|228.62|230.51|228.21|207
1645215600000|2022-02-18 20:20:00|230.64|228.34|230.79|228.49|230.9|228.6|230.59|228.29|162
1645215900000|2022-02-18 20:25:00|230.78|228.48|230.68|228.38|231.1|228.8|230.67|228.37|159
1645216200000|2022-02-18 20:30:00|230.64|228.34|230.27|227.97|230.67|228.37|230.19|227.89|194
1645216500000|2022-02-18 20:35:00|230.24|227.94|230.26|227.96|230.39|228.09|229.99|227.69|171
1645216800000|2022-02-18 20:40:00|230.27|227.97|230.75|228.45|231.04|228.74|230.25|227.95|227
1645217100000|2022-02-18 20:45:00|230.78|228.48|230.71|228.41|231|228.7|230.37|228.07|304
1645217400000|2022-02-18 20:50:00|230.63|228.33|230.1|227.8|230.64|228.34|229.77|227.47|316
1645217700000|2022-02-18 20:55:00|230.08|227.78|230.29|227.99|230.29|227.99|229.74|227.44|239
1645218000000|2022-02-18 21:00:00|230.27|227.97|230.75|228.45|231.23|228.93|230.27|227.97|282
1645218300000|2022-02-18 21:05:00|230.79|228.49|229.85|227.55|230.9|228.6|229.8|227.5|214
1645218600000|2022-02-18 21:10:00|229.92|227.62|230.66|228.36|230.7|228.4|229.85|227.55|181
1645218900000|2022-02-18 21:15:00|230.67|228.37|231.43|229.13|231.62|229.32|230.67|228.37|182
1645219200000|2022-02-18 21:20:00|231.41|229.11|231.66|229.36|231.66|229.36|231.37|229.07|152
1645219500000|2022-02-18 21:25:00|231.65|229.35|231.88|229.58|231.94|229.64|231.48|229.18|159
1645219800000|2022-02-18 21:30:00|231.89|229.59|230.96|228.66|231.92|229.62|230.85|228.55|195
1645220100000|2022-02-18 21:35:00|230.95|228.65|231.05|228.75|231.47|229.17|230.66|228.36|168
1645220400000|2022-02-18 21:40:00|231|228.7|231.34|229.04|231.4|229.1|230.72|228.42|175
1645220700000|2022-02-18 21:45:00|231.32|229.02|230.43|228.13|231.34|229.04|230.43|228.13|170
1645221000000|2022-02-18 21:50:00|230.45|228.15|230.52|228.22|230.79|228.49|230.34|228.04|133
1645221300000|2022-02-18 21:55:00|230.51|228.21|230.46|228.16|230.78|228.48|230.46|228.16|110
1645257600000|2022-02-19 08:00:00|233.8|231.5|233.76|231.46|233.86|231.56|233.66|231.36|105
1645257900000|2022-02-19 08:05:00|233.77|231.47|233.7|231.4|233.86|231.56|233.62|231.32|50
1645258200000|2022-02-19 08:10:00|233.73|231.43|233.62|231.32|233.87|231.57|233.61|231.31|46
1645258500000|2022-02-19 08:15:00|233.57|231.27|233.85|231.55|233.85|231.55|233.57|231.27|58
1645258800000|2022-02-19 08:20:00|233.82|231.52|233.65|231.35|233.93|231.63|233.63|231.33|34
1645259100000|2022-02-19 08:25:00|233.64|231.34|233.39|231.09|233.64|231.34|232.86|230.56|140
1645259400000|2022-02-19 08:30:00|233.4|231.1|232.86|230.56|233.61|231.31|232.84|230.54|121
1645259700000|2022-02-19 08:35:00|232.87|230.57|232.96|230.66|233.26|230.96|232.57|230.27|141
1645260000000|2022-02-19 08:40:00|233.13|230.83|233.29|230.99|233.49|231.19|233.13|230.83|88
1645260300000|2022-02-19 08:45:00|233.3|231|232.74|230.44|233.45|231.15|232.65|230.35|154
1645260600000|2022-02-19 08:50:00|232.73|230.43|232.27|229.97|232.75|230.45|231.81|229.51|221
1645260900000|2022-02-19 08:55:00|232.28|229.98|231.75|229.45|232.42|230.12|231.75|229.45|127
1645261200000|2022-02-19 09:00:00|231.76|229.46|231.94|229.64|232.37|230.07|231.52|229.22|167
1645261500000|2022-02-19 09:05:00|231.95|229.65|231.44|229.14|232.01|229.71|231.29|228.99|162
1645261800000|2022-02-19 09:10:00|231.43|229.13|230.6|228.3|231.54|229.24|230.36|228.06|207
1645262100000|2022-02-19 09:15:00|230.61|228.31|231.01|228.71|231.01|228.71|230.53|228.23|108
1645262400000|2022-02-19 09:20:00|230.99|228.69|230.79|228.49|231.32|229.02|230.79|228.49|104
1645262700000|2022-02-19 09:25:00|230.78|228.48|230.87|228.57|231.26|228.96|230.78|228.48|102
1645263000000|2022-02-19 09:30:00|230.88|228.58|230.88|228.58|231.11|228.81|230.86|228.56|103
1645263300000|2022-02-19 09:35:00|230.87|228.57|230.88|228.58|231.3|229|230.74|228.44|81
1645263600000|2022-02-19 09:40:00|230.87|228.57|230.62|228.32|231.03|228.73|230.51|228.21|114
1645263900000|2022-02-19 09:45:00|230.61|228.31|230.47|228.17|230.77|228.47|230.47|228.17|82
1645264200000|2022-02-19 09:50:00|230.48|228.18|230.49|228.19|230.59|228.29|230.31|228.01|120
1645264500000|2022-02-19 09:55:00|230.51|228.21|230.31|228.01|230.59|228.29|230.29|227.99|52
1645264800000|2022-02-19 10:00:00|230.34|228.04|230.54|228.24|230.54|228.24|230.33|228.03|95
1645265100000|2022-02-19 10:05:00|230.53|228.23|230.61|228.31|230.72|228.42|230.52|228.22|68
1645265400000|2022-02-19 10:10:00|230.62|228.32|230.65|228.35|230.76|228.46|230.51|228.21|55
1645265700000|2022-02-19 10:15:00|230.67|228.37|230|227.7|230.67|228.37|229.92|227.62|91
1645266000000|2022-02-19 10:20:00|229.99|227.69|229.61|227.31|229.99|227.69|229|226.7|207
1645266300000|2022-02-19 10:25:00|229.6|227.3|229.34|227.04|229.78|227.48|228.91|226.61|180
1645266600000|2022-02-19 10:30:00|229.36|227.06|229.78|227.48|229.9|227.6|228.86|226.56|177
1645266900000|2022-02-19 10:35:00|229.76|227.46|229.74|227.44|229.87|227.57|229.6|227.3|99
1645267200000|2022-02-19 10:40:00|229.77|227.47|229.41|227.11|229.86|227.56|229.35|227.05|135
1645267500000|2022-02-19 10:45:00|229.4|227.1|229.7|227.4|229.81|227.51|229.4|227.1|91
1645267800000|2022-02-19 10:50:00|229.68|227.38|229.77|227.47|229.82|227.52|229.5|227.2|86
1645268100000|2022-02-19 10:55:00|229.76|227.46|230.39|228.09|230.39|228.09|229.75|227.45|172
1645268400000|2022-02-19 11:00:00|230.4|228.1|229.95|227.65|230.53|228.23|229.77|227.47|164
1645268700000|2022-02-19 11:05:00|229.94|227.64|229.84|227.54|230.23|227.93|229.8|227.5|109
1645269000000|2022-02-19 11:10:00|229.83|227.53|229.71|227.41|229.89|227.59|229.6|227.3|96
1645269300000|2022-02-19 11:15:00|229.7|227.4|229.55|227.25|229.73|227.43|229.54|227.24|107
1645269600000|2022-02-19 11:20:00|229.56|227.26|229.47|227.17|229.61|227.31|229.38|227.08|72
1645269900000|2022-02-19 11:25:00|229.46|227.16|228.8|226.5|229.46|227.16|228.74|226.44|167
1645270200000|2022-02-19 11:30:00|228.76|226.46|225.61|223.31|228.76|226.46|225.51|223.21|445
1645270500000|2022-02-19 11:35:00|225.62|223.32|226.2|223.9|226.65|224.35|225.01|222.71|447
1645270800000|2022-02-19 11:40:00|226.19|223.89|226.23|223.93|226.33|224.03|225.46|223.16|325
1645271100000|2022-02-19 11:45:00|226.26|223.96|226.54|224.24|226.86|224.56|225.88|223.58|306
1645271400000|2022-02-19 11:50:00|226.55|224.25|226.65|224.35|226.74|224.44|226.23|223.93|166
1645271700000|2022-02-19 11:55:00|226.67|224.37|226.56|224.26|226.74|224.44|226.41|224.11|149
1645272000000|2022-02-19 12:00:00|226.57|224.27|225.57|223.27|226.65|224.35|225.56|223.26|157
1645272300000|2022-02-19 12:05:00|225.58|223.28|225.75|223.45|225.79|223.49|224.33|222.03|297
1645272600000|2022-02-19 12:10:00|225.76|223.46|226.41|224.11|226.54|224.24|225.45|223.15|257
1645272900000|2022-02-19 12:15:00|226.42|224.12|226.21|223.91|226.61|224.31|225.8|223.5|222
1645273200000|2022-02-19 12:20:00|226.22|223.92|225.73|223.43|226.38|224.08|225.73|223.43|165
1645273500000|2022-02-19 12:25:00|225.74|223.44|225.79|223.49|225.97|223.67|225.55|223.25|136
1645273800000|2022-02-19 12:30:00|225.86|223.56|225.79|223.49|226.04|223.74|225.67|223.37|153
1645274100000|2022-02-19 12:35:00|225.81|223.51|225.5|223.2|226|223.7|225.45|223.15|157
1645274400000|2022-02-19 12:40:00|225.49|223.19|225.66|223.36|225.68|223.38|225.37|223.07|84
1645274700000|2022-02-19 12:45:00|225.72|223.42|226.49|224.19|226.49|224.19|225.55|223.25|137
1645275000000|2022-02-19 12:50:00|226.55|224.25|226.3|224|226.57|224.27|226.3|224|139
1645275300000|2022-02-19 12:55:00|226.27|223.97|225.7|223.4|226.31|224.01|225.55|223.25|206
1645275600000|2022-02-19 13:00:00|225.71|223.41|225.45|223.15|225.86|223.56|225.35|223.05|198
1645275900000|2022-02-19 13:05:00|225.46|223.16|225.47|223.17|225.54|223.24|224.83|222.53|270
1645276200000|2022-02-19 13:10:00|225.49|223.19|226.76|224.46|226.76|224.46|224.81|222.51|325
1645276500000|2022-02-19 13:15:00|226.75|224.45|227.62|225.32|228.53|226.23|226.69|224.39|375
1645276800000|2022-02-19 13:20:00|227.63|225.33|227.46|225.16|228.41|226.11|227|224.7|265
1645277100000|2022-02-19 13:25:00|227.42|225.12|227.83|225.53|227.86|225.56|226.97|224.67|207
1645277400000|2022-02-19 13:30:00|227.82|225.52|229.62|227.32|229.76|227.46|227.43|225.13|424
1645277700000|2022-02-19 13:35:00|229.57|227.27|229.56|227.26|229.92|227.62|228.95|226.65|325
1645278000000|2022-02-19 13:40:00|229.57|227.27|229.55|227.25|229.82|227.52|229.23|226.93|242
1645278300000|2022-02-19 13:45:00|229.56|227.26|229.87|227.57|230.01|227.71|229.46|227.16|211
1645278600000|2022-02-19 13:50:00|229.86|227.56|230.36|228.06|230.46|228.16|229.79|227.49|188
1645278900000|2022-02-19 13:55:00|230.38|228.08|230.46|228.16|230.9|228.6|230.38|228.08|196
1645279200000|2022-02-19 14:00:00|230.47|228.17|229.61|227.31|230.47|228.17|229.55|227.25|202
1645279500000|2022-02-19 14:05:00|229.6|227.3|229.46|227.16|229.64|227.34|229.46|227.16|128
1645279800000|2022-02-19 14:10:00|229.47|227.17|229.49|227.19|229.63|227.33|229.08|226.78|138
1645280100000|2022-02-19 14:15:00|229.48|227.18|229.39|227.09|229.73|227.43|229.28|226.98|151
1645280400000|2022-02-19 14:20:00|229.4|227.1|228.88|226.58|229.45|227.15|228.58|226.28|110
1645280700000|2022-02-19 14:25:00|228.89|226.59|228.75|226.45|229.51|227.21|228.7|226.4|111
1645281000000|2022-02-19 14:30:00|228.74|226.44|228.34|226.04|228.75|226.45|227.91|225.61|160
1645281300000|2022-02-19 14:35:00|228.4|226.1|228.6|226.3|228.62|226.32|227.93|225.63|144
1645281600000|2022-02-19 14:40:00|228.59|226.29|229.11|226.81|229.14|226.84|228.53|226.23|136
1645281900000|2022-02-19 14:45:00|229.17|226.87|229.6|227.3|229.77|227.47|229.16|226.86|149
1645282200000|2022-02-19 14:50:00|229.58|227.28|229.76|227.46|229.85|227.55|229.39|227.09|120
1645282500000|2022-02-19 14:55:00|229.73|227.43|229.29|226.99|229.85|227.55|229.29|226.99|114
1645282800000|2022-02-19 15:00:00|229.28|226.98|229.31|227.01|229.42|227.12|228.85|226.55|107
1645283100000|2022-02-19 15:05:00|229.32|227.02|229.38|227.08|229.38|227.08|228.73|226.43|86
1645283400000|2022-02-19 15:10:00|229.39|227.09|229.47|227.17|229.54|227.24|229.32|227.02|137
1645283700000|2022-02-19 15:15:00|229.48|227.18|230.38|228.08|230.42|228.12|229.46|227.16|185
1645284000000|2022-02-19 15:20:00|230.37|228.07|230.46|228.16|230.59|228.29|230.23|227.93|114
1645284300000|2022-02-19 15:25:00|230.47|228.17|230.61|228.31|230.64|228.34|230.28|227.98|113
1645284600000|2022-02-19 15:30:00|230.62|228.32|230.57|228.27|230.81|228.51|230.12|227.82|144
1645284900000|2022-02-19 15:35:00|230.58|228.28|230.63|228.33|230.86|228.56|230.53|228.23|146
1645285200000|2022-02-19 15:40:00|230.65|228.35|230.62|228.32|230.8|228.5|230.46|228.16|147
1645285500000|2022-02-19 15:45:00|230.66|228.36|230.87|228.57|230.92|228.62|230.57|228.27|105
1645285800000|2022-02-19 15:50:00|230.85|228.55|230.82|228.52|230.87|228.57|230.57|228.27|121
1645286100000|2022-02-19 15:55:00|230.79|228.49|230.55|228.25|230.83|228.53|230.55|228.25|88
1645286400000|2022-02-19 16:00:00|230.54|228.24|230.37|228.07|230.81|228.51|229.87|227.57|175
1645286700000|2022-02-19 16:05:00|230.38|228.08|231.94|229.64|231.96|229.66|230.37|228.07|280
1645287000000|2022-02-19 16:10:00|231.97|229.67|232.45|230.15|232.61|230.31|231.7|229.4|209
1645287300000|2022-02-19 16:15:00|232.46|230.16|232.58|230.28|233.4|231.1|232.18|229.88|337
1645287600000|2022-02-19 16:20:00|232.56|230.26|232.67|230.37|232.82|230.52|232.39|230.09|218
1645287900000|2022-02-19 16:25:00|232.68|230.38|231.28|228.98|232.71|230.41|230.39|228.09|239
1645288200000|2022-02-19 16:30:00|231.2|228.9|231.55|229.25|231.7|229.4|231.2|228.9|189
1645288500000|2022-02-19 16:35:00|231.54|229.24|231.55|229.25|231.69|229.39|231.41|229.11|165
1645288800000|2022-02-19 16:40:00|231.54|229.24|229.81|227.51|231.58|229.28|229.66|227.36|122
1645289100000|2022-02-19 16:45:00|229.86|227.56|229.66|227.36|229.95|227.65|229.61|227.31|205
1645289400000|2022-02-19 16:50:00|229.65|227.35|229.56|227.26|229.77|227.47|229.04|226.74|149
1645289700000|2022-02-19 16:55:00|229.55|227.25|228.88|226.58|229.56|227.26|228.33|226.03|257
1645290000000|2022-02-19 17:00:00|228.89|226.59|229.06|226.76|229.57|227.27|228.52|226.22|264
1645290300000|2022-02-19 17:05:00|229.05|226.75|230.42|228.12|230.42|228.12|229.05|226.75|274
1645290600000|2022-02-19 17:10:00|230.4|228.1|230.38|228.08|230.49|228.19|229.81|227.51|178
1645290900000|2022-02-19 17:15:00|230.41|228.11|230.03|227.73|230.5|228.2|229.64|227.34|213
1645291200000|2022-02-19 17:20:00|230.01|227.71|229.59|227.29|230.07|227.77|229.58|227.28|167
1645291500000|2022-02-19 17:25:00|229.58|227.28|230.36|228.06|230.39|228.09|229.58|227.28|161
1645291800000|2022-02-19 17:30:00|230.39|228.09|230.58|228.28|230.6|228.3|230.27|227.97|144
1645292100000|2022-02-19 17:35:00|230.59|228.29|230.74|228.44|230.83|228.53|230.52|228.22|96
1645292400000|2022-02-19 17:40:00|230.73|228.43|230.87|228.57|230.88|228.58|230.49|228.19|136
1645292700000|2022-02-19 17:45:00|230.88|228.58|229.94|227.64|230.9|228.6|229.93|227.63|163
1645293000000|2022-02-19 17:50:00|229.9|227.6|230.59|228.29|230.78|228.48|229.9|227.6|188
1645293300000|2022-02-19 17:55:00|230.57|228.27|230.88|228.58|230.96|228.66|230.55|228.25|90
1645293600000|2022-02-19 18:00:00|230.86|228.56|230.5|228.2|230.87|228.57|230.47|228.17|116
1645293900000|2022-02-19 18:05:00|230.52|228.22|230.6|228.3|230.66|228.36|230.5|228.2|122
1645294200000|2022-02-19 18:10:00|230.61|228.31|230.27|227.97|230.79|228.49|230.22|227.92|140
1645294500000|2022-02-19 18:15:00|230.3|228|230.36|228.06|230.62|228.32|230.3|228|151
1645294800000|2022-02-19 18:20:00|230.35|228.05|230.08|227.78|230.36|228.06|229.99|227.69|106
1645295100000|2022-02-19 18:25:00|230.06|227.76|229.72|227.42|230.08|227.78|229.61|227.31|118
1645295400000|2022-02-19 18:30:00|229.76|227.46|229.46|227.16|229.87|227.57|229.38|227.08|149
1645295700000|2022-02-19 18:35:00|229.51|227.21|229.67|227.37|229.81|227.51|229.43|227.13|79
1645296000000|2022-02-19 18:40:00|229.66|227.36|229.58|227.28|229.99|227.69|229.5|227.2|89
1645296300000|2022-02-19 18:45:00|229.57|227.27|229.69|227.39|229.77|227.47|229.57|227.27|64
1645296600000|2022-02-19 18:50:00|229.68|227.38|229.76|227.46|230|227.7|229.67|227.37|114
1645296900000|2022-02-19 18:55:00|229.74|227.44|229.71|227.41|229.76|227.46|229.48|227.18|125
1645297200000|2022-02-19 19:00:00|229.7|227.4|229.47|227.17|229.81|227.51|229.42|227.12|65
1645297500000|2022-02-19 19:05:00|229.48|227.18|228.73|226.43|229.48|227.18|228.62|226.32|139
1645297800000|2022-02-19 19:10:00|228.76|226.46|228.78|226.48|228.83|226.53|228.71|226.41|92
1645298100000|2022-02-19 19:15:00|228.79|226.49|228.66|226.36|229.05|226.75|228.66|226.36|106
1645298400000|2022-02-19 19:20:00|228.65|226.35|228.5|226.2|228.87|226.57|228.43|226.13|98
1645298700000|2022-02-19 19:25:00|228.49|226.19|228.75|226.45|228.75|226.45|228.41|226.11|55
1645299000000|2022-02-19 19:30:00|228.76|226.46|228.7|226.4|228.96|226.66|228.67|226.37|93
1645299300000|2022-02-19 19:35:00|228.75|226.45|229.01|226.71|229.06|226.76|228.68|226.38|93
1645299600000|2022-02-19 19:40:00|229|226.7|229|226.7|229.07|226.77|228.95|226.65|42
1645299900000|2022-02-19 19:45:00|228.98|226.68|228.39|226.09|229.03|226.73|228.06|225.76|141
1645300200000|2022-02-19 19:50:00|228.38|226.08|228.32|226.02|228.42|226.12|228.05|225.75|121
1645300500000|2022-02-19 19:55:00|228.31|226.01|228.42|226.12|228.42|226.12|228.26|225.96|45
1645300800000|2022-02-19 20:00:00|228.41|226.11|228.82|226.52|228.85|226.55|228.26|225.96|129
1645301100000|2022-02-19 20:05:00|228.81|226.51|228.96|226.66|228.96|226.66|228.78|226.48|87
1645301400000|2022-02-19 20:10:00|228.95|226.65|229.26|226.96|229.41|227.11|228.85|226.55|87
1645301700000|2022-02-19 20:15:00|229.27|226.97|229.25|226.95|229.42|227.12|229.2|226.9|87
1645302000000|2022-02-19 20:20:00|229.27|226.97|228.74|226.44|229.27|226.97|228.74|226.44|102
1645302300000|2022-02-19 20:25:00|228.79|226.49|228.62|226.32|228.83|226.53|228.5|226.2|73
1645302600000|2022-02-19 20:30:00|228.61|226.31|228.84|226.54|228.84|226.54|228.41|226.11|83
1645302900000|2022-02-19 20:35:00|228.86|226.56|228.82|226.52|229.02|226.72|228.66|226.36|87
1645303200000|2022-02-19 20:40:00|228.81|226.51|228.75|226.45|228.82|226.52|228.44|226.14|82
1645303500000|2022-02-19 20:45:00|228.71|226.41|228.62|226.32|228.72|226.42|228.49|226.19|72
1645303800000|2022-02-19 20:50:00|228.63|226.33|228.58|226.28|228.82|226.52|228.48|226.18|73
1645304100000|2022-02-19 20:55:00|228.57|226.27|228.65|226.35|228.8|226.5|228.52|226.22|67
1645304400000|2022-02-19 21:00:00|228.66|226.36|228.62|226.32|228.73|226.43|228.41|226.11|110
1645304700000|2022-02-19 21:05:00|228.61|226.31|228.39|226.09|228.62|226.32|228.38|226.08|90
1645305000000|2022-02-19 21:10:00|228.36|226.06|228.25|225.95|228.36|226.06|228.18|225.88|73
1645305300000|2022-02-19 21:15:00|228.24|225.94|227.42|225.12|228.24|225.94|226.88|224.58|238
1645305600000|2022-02-19 21:20:00|227.43|225.13|227.71|225.41|227.81|225.51|227.25|224.95|142
1645305900000|2022-02-19 21:25:00|227.7|225.4|228.37|226.07|228.37|226.07|227.63|225.33|134
1645306200000|2022-02-19 21:30:00|228.38|226.08|227.84|225.54|228.67|226.37|227.73|225.43|172
1645306500000|2022-02-19 21:35:00|227.83|225.53|227.97|225.67|227.97|225.67|227.78|225.48|114
1645306800000|2022-02-19 21:40:00|227.96|225.66|227.82|225.52|227.98|225.68|227.65|225.35|113
1645307100000|2022-02-19 21:45:00|227.83|225.53|227.91|225.61|227.91|225.61|227.74|225.44|56
1645307400000|2022-02-19 21:50:00|227.9|225.6|228.28|225.98|228.41|226.11|227.8|225.5|83
1645307700000|2022-02-19 21:55:00|228.29|225.99|227.98|225.68|228.29|225.99|227.88|225.58|85
1645308000000|2022-02-19 22:00:00|227.97|225.67|227.78|225.48|228.41|226.11|227.56|225.26|152
1645308300000|2022-02-19 22:05:00|227.77|225.47|227.88|225.58|227.99|225.69|227.65|225.35|89
1645308600000|2022-02-19 22:10:00|227.89|225.59|227.99|225.69|227.99|225.69|227.64|225.34|79
1645308900000|2022-02-19 22:15:00|227.94|225.64|227.65|225.35|227.99|225.69|227.57|225.27|43
1645309200000|2022-02-19 22:20:00|227.64|225.34|227.39|225.09|227.74|225.44|226.86|224.56|94
1645309500000|2022-02-19 22:25:00|227.41|225.11|227.82|225.52|227.82|225.52|227.41|225.11|54
1645309800000|2022-02-19 22:30:00|227.83|225.53|227.74|225.44|227.83|225.53|227.74|225.44|11
1645310100000|2022-02-19 22:35:00|227.8|225.5|228.58|226.28|228.59|226.29|227.8|225.5|60
1645310400000|2022-02-19 22:40:00|228.59|226.29|228.81|226.51|228.81|226.51|228.58|226.28|39
1645310700000|2022-02-19 22:45:00|228.82|226.52|228.82|226.52|228.97|226.67|228.65|226.35|56
1645311000000|2022-02-19 22:50:00|228.79|226.49|228.79|226.49|228.81|226.51|228.65|226.35|41
1645311300000|2022-02-19 22:55:00|228.75|226.45|228.59|226.29|228.83|226.53|228.58|226.28|59
1645311600000|2022-02-19 23:00:00|228.6|226.3|228.54|226.24|228.67|226.37|228.51|226.21|96
1645311900000|2022-02-19 23:05:00|228.53|226.23|228.59|226.29|228.66|226.36|228.41|226.11|57
1645312200000|2022-02-19 23:10:00|228.6|226.3|228.83|226.53|228.89|226.59|228.6|226.3|112
1645312500000|2022-02-19 23:15:00|228.84|226.54|228.97|226.67|228.97|226.67|228.79|226.49|97
1645312800000|2022-02-19 23:20:00|228.96|226.66|229|226.7|229.01|226.71|228.74|226.44|97
1645313100000|2022-02-19 23:25:00|229.01|226.71|229.35|227.05|229.35|227.05|229|226.7|88
1645313400000|2022-02-19 23:30:00|229.36|227.06|229.57|227.27|229.65|227.35|229.28|226.98|91
1645313700000|2022-02-19 23:35:00|229.6|227.3|229.99|227.69|230|227.7|229.49|227.19|70
1645314000000|2022-02-19 23:40:00|230|227.7|229.95|227.65|230|227.7|229.85|227.55|30
1645314300000|2022-02-19 23:45:00|229.97|227.67|229.74|227.44|230.3|228|229.51|227.21|144
1645314600000|2022-02-19 23:50:00|229.76|227.46|230.28|227.98|230.35|228.05|229.73|227.43|107
1645314900000|2022-02-19 23:55:00|230.29|227.99|230.01|227.71|230.4|228.1|229.97|227.67|79
1645315200000|2022-02-20 00:00:00|230|227.7|230.55|228.25|230.93|228.63|229.97|227.67|151
1645315500000|2022-02-20 00:05:00|230.54|228.24|230.45|228.15|230.65|228.35|230.31|228.01|108
1645315800000|2022-02-20 00:10:00|230.43|228.13|230.32|228.02|230.5|228.2|230.29|227.99|73
1645316100000|2022-02-20 00:15:00|230.31|228.01|229.89|227.59|230.43|228.13|229.88|227.58|60
1645316400000|2022-02-20 00:20:00|229.88|227.58|229.68|227.38|229.9|227.6|229.67|227.37|78
1645316700000|2022-02-20 00:25:00|229.64|227.34|228.96|226.66|229.65|227.35|228.94|226.64|70
1645317000000|2022-02-20 00:30:00|228.95|226.65|228.69|226.39|229.42|227.12|228.67|226.37|97
1645317300000|2022-02-20 00:35:00|228.7|226.4|228.04|225.74|228.71|226.41|227.97|225.67|114
1645317600000|2022-02-20 00:40:00|228.06|225.76|228.56|226.26|228.65|226.35|228.03|225.73|101
1645317900000|2022-02-20 00:45:00|228.55|226.25|228.6|226.3|228.81|226.51|228.54|226.24|64
1645318200000|2022-02-20 00:50:00|228.59|226.29|228.53|226.23|228.83|226.53|228.39|226.09|112
1645318500000|2022-02-20 00:55:00|228.54|226.24|228.67|226.37|228.75|226.45|228.4|226.1|122
1645318800000|2022-02-20 01:00:00|228.66|226.36|228.36|226.06|228.7|226.4|227.99|225.69|94
1645319100000|2022-02-20 01:05:00|228.4|226.1|227.87|225.57|228.53|226.23|227.55|225.25|156
1645319400000|2022-02-20 01:10:00|227.88|225.58|228.03|225.73|228.33|226.03|227.78|225.48|118
1645319700000|2022-02-20 01:15:00|228.04|225.74|227.85|225.55|228.48|226.18|227.84|225.54|95
1645320000000|2022-02-20 01:20:00|227.87|225.57|228.56|226.26|228.57|226.27|227.87|225.57|68
1645320300000|2022-02-20 01:25:00|228.6|226.3|228.81|226.51|229.01|226.71|228.57|226.27|106
1645320600000|2022-02-20 01:30:00|228.82|226.52|229.03|226.73|229.03|226.73|228.78|226.48|57
1645320900000|2022-02-20 01:35:00|229.02|226.72|229.25|226.95|229.39|227.09|228.91|226.61|64
1645321200000|2022-02-20 01:40:00|229.26|226.96|229.57|227.27|229.58|227.28|228.71|226.41|138
1645321500000|2022-02-20 01:45:00|229.58|227.28|229.54|227.24|229.74|227.44|229.38|227.08|54
1645321800000|2022-02-20 01:50:00|229.57|227.27|229.68|227.38|229.69|227.39|229.47|227.17|73
1645322100000|2022-02-20 01:55:00|229.67|227.37|229.45|227.15|229.73|227.43|229.4|227.1|61
1645322400000|2022-02-20 02:00:00|229.44|227.14|229.41|227.11|229.55|227.25|229.16|226.86|65
1645322700000|2022-02-20 02:05:00|229.4|227.1|229.31|227.01|229.43|227.13|228.84|226.54|69
1645323000000|2022-02-20 02:10:00|229.39|227.09|229.42|227.12|229.46|227.16|229.34|227.04|67
1645323300000|2022-02-20 02:15:00|229.37|227.07|229.58|227.28|229.65|227.35|229.37|227.07|41
1645323600000|2022-02-20 02:20:00|229.57|227.27|229.03|226.73|229.65|227.35|228.68|226.38|118
1645323900000|2022-02-20 02:25:00|229.04|226.74|229.03|226.73|229.05|226.75|228.94|226.64|35
1645324200000|2022-02-20 02:30:00|229.02|226.72|228.58|226.28|229.03|226.73|228.49|226.19|96
1645324500000|2022-02-20 02:35:00|228.59|226.29|228.66|226.36|228.95|226.65|228.58|226.28|103
1645324800000|2022-02-20 02:40:00|228.65|226.35|228.36|226.06|228.69|226.39|227.9|225.6|120
1645325100000|2022-02-20 02:45:00|228.38|226.08|228.6|226.3|228.73|226.43|228.34|226.04|74
1645325400000|2022-02-20 02:50:00|228.61|226.31|228.6|226.3|228.77|226.47|228.55|226.25|74
1645325700000|2022-02-20 02:55:00|228.59|226.29|227.35|225.05|228.59|226.29|227|224.7|264
1645326000000|2022-02-20 03:00:00|227.34|225.04|227.47|225.17|227.54|225.24|226.92|224.62|162
1645326300000|2022-02-20 03:05:00|227.49|225.19|227.61|225.31|227.76|225.46|227.27|224.97|141
1645326600000|2022-02-20 03:10:00|227.63|225.33|227.67|225.37|227.76|225.46|227.38|225.08|86
1645326900000|2022-02-20 03:15:00|227.68|225.38|227.59|225.29|227.89|225.59|227.42|225.12|94
1645327200000|2022-02-20 03:20:00|227.6|225.3|227.27|224.97|227.63|225.33|227.27|224.97|82
1645327500000|2022-02-20 03:25:00|227.28|224.98|227.03|224.73|227.29|224.99|226.63|224.33|108
1645327800000|2022-02-20 03:30:00|227.06|224.76|226.65|224.35|227.51|225.21|226.52|224.22|140
1645328100000|2022-02-20 03:35:00|226.67|224.37|227.41|225.11|227.42|225.12|226.55|224.25|152
1645328400000|2022-02-20 03:40:00|227.44|225.14|226.75|224.45|227.46|225.16|226.07|223.77|171
1645328700000|2022-02-20 03:45:00|226.74|224.44|226.99|224.69|227.45|225.15|226.63|224.33|149
1645329000000|2022-02-20 03:50:00|226.98|224.68|226.68|224.38|227.33|225.03|226.49|224.19|154
1645329300000|2022-02-20 03:55:00|226.67|224.37|226.7|224.4|227|224.7|226.66|224.36|58
1645329600000|2022-02-20 04:00:00|226.71|224.41|226.58|224.28|227.28|224.98|226.32|224.02|94
1645329900000|2022-02-20 04:05:00|226.6|224.3|226.55|224.25|226.67|224.37|226.33|224.03|126
1645330200000|2022-02-20 04:10:00|226.56|224.26|226.77|224.47|226.79|224.49|226.3|224|113
1645330500000|2022-02-20 04:15:00|226.79|224.49|227.11|224.81|227.13|224.83|226.65|224.35|128
1645330800000|2022-02-20 04:20:00|227.12|224.82|226.78|224.48|227.33|225.03|226.71|224.41|127
1645331100000|2022-02-20 04:25:00|226.79|224.49|226.03|223.73|226.8|224.5|225.88|223.58|141
1645331400000|2022-02-20 04:30:00|226.05|223.75|225.41|223.11|226.46|224.16|224.82|222.52|262
1645331700000|2022-02-20 04:35:00|225.38|223.08|224.73|222.43|225.4|223.1|224.41|222.11|228
1645332000000|2022-02-20 04:40:00|224.78|222.48|224.81|222.51|224.93|222.63|224.64|222.34|142
1645332300000|2022-02-20 04:45:00|224.86|222.56|225.05|222.75|225.44|223.14|224.72|222.42|162
1645332600000|2022-02-20 04:50:00|225.04|222.74|225|222.7|225.48|223.18|224.68|222.38|162
1645332900000|2022-02-20 04:55:00|225.01|222.71|224.92|222.62|225.39|223.09|224.59|222.29|149
1645333200000|2022-02-20 05:00:00|224.93|222.63|225.47|223.17|225.47|223.17|224.7|222.4|170
1645333500000|2022-02-20 05:05:00|225.46|223.16|225.68|223.38|225.72|223.42|225.46|223.16|127
1645333800000|2022-02-20 05:10:00|225.65|223.35|226.46|224.16|226.52|224.22|225.65|223.35|154
1645334100000|2022-02-20 05:15:00|226.47|224.17|226.35|224.05|226.48|224.18|226.27|223.97|106
1645334400000|2022-02-20 05:20:00|226.36|224.06|225.57|223.27|226.36|224.06|225.42|223.12|179
1645334700000|2022-02-20 05:25:00|225.56|223.26|225.46|223.16|225.8|223.5|225.06|222.76|132
1645335000000|2022-02-20 05:30:00|225.48|223.18|224.8|222.5|225.49|223.19|224.8|222.5|183
1645335300000|2022-02-20 05:35:00|224.81|222.51|225.06|222.76|225.07|222.77|224.65|222.35|133
1645335600000|2022-02-20 05:40:00|225.07|222.77|224.65|222.35|225.24|222.94|224.65|222.35|122
1645335900000|2022-02-20 05:45:00|224.64|222.34|224.27|221.97|224.96|222.66|224.06|221.76|141
1645336200000|2022-02-20 05:50:00|224.29|221.99|222.67|220.37|224.29|221.99|222.49|220.19|328
1645336500000|2022-02-20 05:55:00|222.66|220.36|222.6|220.3|222.98|220.68|222.59|220.29|235
1645336800000|2022-02-20 06:00:00|222.61|220.31|222.65|220.35|223.08|220.78|222.56|220.26|202
1645337100000|2022-02-20 06:05:00|222.6|220.3|222|219.7|222.9|220.6|221.9|219.6|177
1645337400000|2022-02-20 06:10:00|222.01|219.71|220.72|218.42|222.01|219.71|219.49|217.19|572
1645337700000|2022-02-20 06:15:00|220.68|218.38|221.43|219.13|221.44|219.14|220.04|217.74|350
1645338000000|2022-02-20 06:20:00|221.44|219.14|220.65|218.35|221.75|219.45|220.64|218.34|275
1645338300000|2022-02-20 06:25:00|220.69|218.39|220.9|218.6|221.43|219.13|220.69|218.39|195
1645338600000|2022-02-20 06:30:00|220.89|218.59|220.36|218.06|221.07|218.77|220.31|218.01|170
1645338900000|2022-02-20 06:35:00|220.35|218.05|220.03|217.73|220.82|218.52|219.59|217.29|300
1645339200000|2022-02-20 06:40:00|220.01|217.71|221.42|219.12|221.5|219.2|219.86|217.56|272
1645339500000|2022-02-20 06:45:00|221.41|219.11|221.54|219.24|221.59|219.29|220.78|218.48|223
1645339800000|2022-02-20 06:50:00|221.53|219.23|220.68|218.38|221.55|219.25|220.66|218.36|174
1645340100000|2022-02-20 06:55:00|220.69|218.39|220.78|218.48|221.43|219.13|220.66|218.36|200
1645340400000|2022-02-20 07:00:00|220.74|218.44|221.67|219.37|221.67|219.37|220.6|218.3|211
1645340700000|2022-02-20 07:05:00|221.66|219.36|220.65|218.35|221.82|219.52|220.62|218.32|216
1645341000000|2022-02-20 07:10:00|220.71|218.41|220.74|218.44|221.07|218.77|220.51|218.21|218
1645341300000|2022-02-20 07:15:00|220.75|218.45|220.65|218.35|221.31|219.01|220.63|218.33|196
1645341600000|2022-02-20 07:20:00|220.64|218.34|220.58|218.28|220.8|218.5|220.06|217.76|214
1645341900000|2022-02-20 07:25:00|220.59|218.29|221.37|219.07|221.55|219.25|220.58|218.28|186
1645342200000|2022-02-20 07:30:00|221.35|219.05|221.92|219.62|221.92|219.62|221.33|219.03|163
1645342500000|2022-02-20 07:35:00|221.91|219.61|221.87|219.57|221.99|219.69|221.66|219.36|116
1645342800000|2022-02-20 07:40:00|221.85|219.55|221.44|219.14|221.85|219.55|221.3|219|178
1645343100000|2022-02-20 07:45:00|221.43|219.13|221.7|219.4|221.73|219.43|220.71|218.41|235
1645343400000|2022-02-20 07:50:00|221.71|219.41|222.03|219.73|222.06|219.76|221.68|219.38|134
1645343700000|2022-02-20 07:55:00|221.95|219.65|222.42|220.12|222.49|220.19|221.9|219.6|88
1645344000000|2022-02-20 08:00:00|222.4|220.1|221.78|219.48|222.42|220.12|221.54|219.24|191
1645344300000|2022-02-20 08:05:00|221.8|219.5|221.69|219.39|222|219.7|221.65|219.35|147
1645344600000|2022-02-20 08:10:00|221.64|219.34|221.45|219.15|221.75|219.45|221.31|219.01|111
1645344900000|2022-02-20 08:15:00|221.46|219.16|221.53|219.23|221.54|219.24|221.28|218.98|103
1645345200000|2022-02-20 08:20:00|221.52|219.22|219.96|217.66|221.55|219.25|219.85|217.55|245
1645345500000|2022-02-20 08:25:00|219.98|217.68|220.66|218.36|220.68|218.38|219.84|217.54|280
1645345800000|2022-02-20 08:30:00|220.65|218.35|220.76|218.46|220.9|218.6|220.35|218.05|212
1645346100000|2022-02-20 08:35:00|220.73|218.43|219.9|217.6|220.83|218.53|219.57|217.27|235
1645346400000|2022-02-20 08:40:00|219.89|217.59|219.63|217.33|219.97|217.67|218.99|216.69|298
1645346700000|2022-02-20 08:45:00|219.61|217.31|219.67|217.37|220.05|217.75|219.09|216.79|311
1645347000000|2022-02-20 08:50:00|219.68|217.38|220|217.7|220.03|217.73|219.49|217.19|192
1645347300000|2022-02-20 08:55:00|220.04|217.74|219.06|216.76|220.04|217.74|218.88|216.58|185
1645347600000|2022-02-20 09:00:00|219.05|216.75|218.94|216.64|219.91|217.61|218.89|216.59|232
1645347900000|2022-02-20 09:05:00|218.93|216.63|220|217.7|220.43|218.13|218.43|216.13|346
1645348200000|2022-02-20 09:10:00|219.98|217.68|220.7|218.4|221.07|218.77|219.98|217.68|265
1645348500000|2022-02-20 09:15:00|220.75|218.45|220.82|218.52|221.07|218.77|220.64|218.34|207
1645348800000|2022-02-20 09:20:00|220.81|218.51|219.99|217.69|220.97|218.67|219.99|217.69|203
1645349100000|2022-02-20 09:25:00|220|217.7|219.77|217.47|220.07|217.77|219.57|217.27|191
1645349400000|2022-02-20 09:30:00|219.8|217.5|220.04|217.74|220.5|218.2|219.7|217.4|238
1645349700000|2022-02-20 09:35:00|220|217.7|220.85|218.55|220.88|218.58|219.98|217.68|166
1645350000000|2022-02-20 09:40:00|220.88|218.58|220.79|218.49|221.02|218.72|220.61|218.31|202
1645350300000|2022-02-20 09:45:00|220.8|218.5|220.79|218.49|220.9|218.6|220.68|218.38|122
1645350600000|2022-02-20 09:50:00|220.8|218.5|220.62|218.32|220.8|218.5|220.29|217.99|151
1645350900000|2022-02-20 09:55:00|220.68|218.38|220.35|218.05|220.69|218.39|220|217.7|122
1645351200000|2022-02-20 10:00:00|220.36|218.06|220.82|218.52|220.83|218.53|220.36|218.06|138
1645351500000|2022-02-20 10:05:00|220.81|218.51|221.1|218.8|221.11|218.81|220.71|218.41|105
1645351800000|2022-02-20 10:10:00|221.11|218.81|221.3|219|221.45|219.15|221.02|218.72|78
1645352100000|2022-02-20 10:15:00|221.29|218.99|221.53|219.23|221.72|219.42|220.99|218.69|121
1645352400000|2022-02-20 10:20:00|221.48|219.18|221.99|219.69|222.06|219.76|221.48|219.18|128
1645352700000|2022-02-20 10:25:00|222.01|219.71|222.04|219.74|222.47|220.17|221.93|219.63|159
1645353000000|2022-02-20 10:30:00|222.05|219.75|222.36|220.06|222.48|220.18|221.93|219.63|132
1645353300000|2022-02-20 10:35:00|222.37|220.07|221.99|219.69|222.51|220.21|221.72|219.42|180
1645353600000|2022-02-20 10:40:00|222.01|219.71|221.62|219.32|222.03|219.73|221.5|219.2|85
1645353900000|2022-02-20 10:45:00|221.63|219.33|221.48|219.18|221.64|219.34|221.34|219.04|165
1645354200000|2022-02-20 10:50:00|221.47|219.17|221|218.7|221.49|219.19|220.83|218.53|147
1645354500000|2022-02-20 10:55:00|221.01|218.71|221.04|218.74|221.44|219.14|221|218.7|103
1645354800000|2022-02-20 11:00:00|221.05|218.75|220.8|218.5|221.19|218.89|220.73|218.43|111
1645355100000|2022-02-20 11:05:00|220.85|218.55|221.09|218.79|221.1|218.8|220.82|218.52|96
1645355400000|2022-02-20 11:10:00|221.11|218.81|221.34|219.04|221.44|219.14|220.88|218.58|80
1645355700000|2022-02-20 11:15:00|221.32|219.02|221.38|219.08|221.5|219.2|221.26|218.96|77
1645356000000|2022-02-20 11:20:00|221.48|219.18|221.74|219.44|221.83|219.53|221.47|219.17|98
1645356300000|2022-02-20 11:25:00|221.75|219.45|221.5|219.2|221.75|219.45|221.41|219.11|123
1645356600000|2022-02-20 11:30:00|221.55|219.25|221.69|219.39|221.71|219.41|221.47|219.17|99
1645356900000|2022-02-20 11:35:00|221.66|219.36|221.97|219.67|222.04|219.74|221.65|219.35|100
1645357200000|2022-02-20 11:40:00|221.95|219.65|221.99|219.69|222.09|219.79|221.86|219.56|88
1645357500000|2022-02-20 11:45:00|222|219.7|222.69|220.39|222.69|220.39|221.99|219.69|103
1645357800000|2022-02-20 11:50:00|222.7|220.4|222.54|220.24|222.71|220.41|222.49|220.19|72
1645358100000|2022-02-20 11:55:00|222.58|220.28|222.7|220.4|222.71|220.41|222.49|220.19|105
1645358400000|2022-02-20 12:00:00|222.71|220.41|222.64|220.34|222.83|220.53|222.56|220.26|97
1645358700000|2022-02-20 12:05:00|222.63|220.33|222.63|220.33|222.65|220.35|222.62|220.32|15
1645359000000|2022-02-20 12:10:00|222.54|220.24|223.02|220.72|223.45|221.15|222.46|220.16|177
1645359300000|2022-02-20 12:15:00|223.03|220.73|223.88|221.58|223.99|221.69|223.03|220.73|182
1645359600000|2022-02-20 12:20:00|223.92|221.62|223.55|221.25|224.29|221.99|223.51|221.21|192
1645359900000|2022-02-20 12:25:00|223.54|221.24|222.62|220.32|223.54|221.24|222.6|220.3|214
1645360200000|2022-02-20 12:30:00|222.61|220.31|222.38|220.08|222.78|220.48|222.38|220.08|157
1645360500000|2022-02-20 12:35:00|222.36|220.06|222.49|220.19|222.63|220.33|222.3|220|134
1645360800000|2022-02-20 12:40:00|222.5|220.2|222.74|220.44|222.85|220.55|222.5|220.2|79
1645361100000|2022-02-20 12:45:00|222.75|220.45|222.67|220.37|222.81|220.51|222.48|220.18|85
1645361400000|2022-02-20 12:50:00|222.68|220.38|221.25|218.95|222.68|220.38|221.16|218.86|159
1645361700000|2022-02-20 12:55:00|221.26|218.96|220.83|218.53|221.55|219.25|220.65|218.35|146
1645362000000|2022-02-20 13:00:00|220.85|218.55|220.7|218.4|221.4|219.1|220.42|218.12|225
1645362300000|2022-02-20 13:05:00|220.69|218.39|220.93|218.63|220.93|218.63|220.61|218.31|114
1645362600000|2022-02-20 13:10:00|220.98|218.68|220.67|218.37|221.07|218.77|220.65|218.35|80
1645362900000|2022-02-20 13:15:00|220.65|218.35|221.27|218.97|221.57|219.27|220.65|218.35|139
1645363200000|2022-02-20 13:20:00|221.28|218.98|221.39|219.09|221.7|219.4|220.98|218.68|148
1645363500000|2022-02-20 13:25:00|221.4|219.1|221.02|218.72|221.47|219.17|220.67|218.37|125
1645363800000|2022-02-20 13:30:00|221.05|218.75|220.82|218.52|221.05|218.75|220.79|218.49|71
1645364100000|2022-02-20 13:35:00|220.77|218.47|221.04|218.74|221.06|218.76|220.67|218.37|156
1645364400000|2022-02-20 13:40:00|221.05|218.75|221.59|219.29|221.59|219.29|220.97|218.67|109
1645364700000|2022-02-20 13:45:00|221.57|219.27|221.36|219.06|221.6|219.3|221.34|219.04|91
1645365000000|2022-02-20 13:50:00|221.41|219.11|221.49|219.19|221.54|219.24|221.34|219.04|59
1645365300000|2022-02-20 13:55:00|221.48|219.18|221.33|219.03|221.79|219.49|221.32|219.02|106
1645365600000|2022-02-20 14:00:00|221.34|219.04|221.68|219.38|221.69|219.39|220.98|218.68|96
1645365900000|2022-02-20 14:05:00|221.69|219.39|221.32|219.02|221.69|219.39|221.31|219.01|107
1645366200000|2022-02-20 14:10:00|221.33|219.03|220.56|218.26|221.33|219.03|220.55|218.25|125
1645366500000|2022-02-20 14:15:00|220.54|218.24|218.94|216.64|220.54|218.24|218.55|216.25|264
1645366800000|2022-02-20 14:20:00|218.92|216.62|219.67|217.37|219.87|217.57|218.06|215.76|345
1645367100000|2022-02-20 14:25:00|219.66|217.36|220.33|218.03|220.68|218.38|219.66|217.36|324
1645367400000|2022-02-20 14:30:00|220.32|218.02|219.7|217.4|220.34|218.04|219.42|217.12|272
1645367700000|2022-02-20 14:35:00|219.71|217.41|220.47|218.17|220.67|218.37|219.71|217.41|224
1645368000000|2022-02-20 14:40:00|220.44|218.14|220.13|217.83|220.48|218.18|219.86|217.56|174
1645368300000|2022-02-20 14:45:00|220.12|217.82|219.75|217.45|220.45|218.15|219.67|217.37|213
1645368600000|2022-02-20 14:50:00|219.8|217.5|220.1|217.8|220.1|217.8|219.57|217.27|170
1645368900000|2022-02-20 14:55:00|220.11|217.81|220.6|218.3|220.64|218.34|220.11|217.81|112
1645369200000|2022-02-20 15:00:00|220.59|218.29|220.81|218.51|220.81|218.51|220.44|218.14|143
1645369500000|2022-02-20 15:05:00|220.8|218.5|220.75|218.45|221.33|219.03|220.65|218.35|160
1645369800000|2022-02-20 15:10:00|220.76|218.46|220.41|218.11|220.77|218.47|220.4|218.1|114
1645370100000|2022-02-20 15:15:00|220.42|218.12|220.29|217.99|220.42|218.12|219.97|217.67|104
1645370400000|2022-02-20 15:20:00|220.31|218.01|220.68|218.38|220.77|218.47|220.31|218.01|123
1645370700000|2022-02-20 15:25:00|220.7|218.4|220.13|217.83|220.71|218.41|220.02|217.72|67
1645371000000|2022-02-20 15:30:00|220.14|217.84|220.5|218.2|220.51|218.21|219.82|217.52|99
1645371300000|2022-02-20 15:35:00|220.48|218.18|220.74|218.44|220.76|218.46|220.41|218.11|123
1645371600000|2022-02-20 15:40:00|220.76|218.46|220.8|218.5|220.87|218.57|220.67|218.37|115
1645371900000|2022-02-20 15:45:00|220.79|218.49|220.75|218.45|220.81|218.51|220.58|218.28|88
1645372200000|2022-02-20 15:50:00|220.74|218.44|221.33|219.03|221.44|219.14|220.66|218.36|105
1645372500000|2022-02-20 15:55:00|221.34|219.04|220.68|218.38|221.41|219.11|220.68|218.38|88
1645372800000|2022-02-20 16:00:00|220.69|218.39|220.81|218.51|220.99|218.69|220.48|218.18|138
1645373100000|2022-02-20 16:05:00|220.79|218.49|221.43|219.13|221.49|219.19|220.79|218.49|143
1645373400000|2022-02-20 16:10:00|221.45|219.15|221.92|219.62|221.94|219.64|221.41|219.11|190
1645373700000|2022-02-20 16:15:00|221.97|219.67|221.94|219.64|222.04|219.74|221.59|219.29|163
1645374000000|2022-02-20 16:20:00|221.93|219.63|221.75|219.45|221.94|219.64|221.64|219.34|87
1645374300000|2022-02-20 16:25:00|221.71|219.41|221.46|219.16|221.8|219.5|221.33|219.03|89
1645374600000|2022-02-20 16:30:00|221.45|219.15|220.88|218.58|221.46|219.16|220.7|218.4|166
1645374900000|2022-02-20 16:35:00|220.89|218.59|220.38|218.08|221.32|219.02|220.37|218.07|140
1645375200000|2022-02-20 16:40:00|220.4|218.1|219.97|217.67|220.49|218.19|219.89|217.59|200
1645375500000|2022-02-20 16:45:00|219.96|217.66|220.51|218.21|220.57|218.27|219.96|217.66|99
1645375800000|2022-02-20 16:50:00|220.5|218.2|220.32|218.02|220.52|218.22|220.29|217.99|107
1645376100000|2022-02-20 16:55:00|220.31|218.01|220.52|218.22|220.7|218.4|220.3|218|117
1645376400000|2022-02-20 17:00:00|220.53|218.23|220.85|218.55|220.93|218.63|220.27|217.97|127
1645376700000|2022-02-20 17:05:00|220.88|218.58|221.28|218.98|221.33|219.03|220.88|218.58|66
1645377000000|2022-02-20 17:10:00|221.21|218.91|221.33|219.03|221.33|219.03|221.13|218.83|44
1645377300000|2022-02-20 17:15:00|221.34|219.04|221.31|219.01|221.68|219.38|221.28|218.98|100
1645377600000|2022-02-20 17:20:00|221.32|219.02|220.98|218.68|221.57|219.27|220.98|218.68|78
1645377900000|2022-02-20 17:25:00|220.99|218.69|220.51|218.21|220.99|218.69|220.49|218.19|139
1645378200000|2022-02-20 17:30:00|220.54|218.24|220.43|218.13|220.6|218.3|220.33|218.03|121
1645378500000|2022-02-20 17:35:00|220.44|218.14|220.4|218.1|220.64|218.34|220.4|218.1|93
1645378800000|2022-02-20 17:40:00|220.41|218.11|220.87|218.57|220.92|218.62|220.41|218.11|105
1645379100000|2022-02-20 17:45:00|220.86|218.56|221.03|218.73|221.03|218.73|220.83|218.53|99
1645379400000|2022-02-20 17:50:00|221.02|218.72|220.89|218.59|221.03|218.73|220.67|218.37|119
1645379700000|2022-02-20 17:55:00|220.9|218.6|220.82|218.52|221|218.7|220.72|218.42|84
1645380000000|2022-02-20 18:00:00|220.78|218.48|220.48|218.18|220.8|218.5|220.46|218.16|67
1645380300000|2022-02-20 18:05:00|220.47|218.17|220.58|218.28|220.63|218.33|220.44|218.14|47
1645380600000|2022-02-20 18:10:00|220.55|218.25|221.29|218.99|221.29|218.99|220.31|218.01|176
1645380900000|2022-02-20 18:15:00|221.3|219|221.33|219.03|221.34|219.04|220.95|218.65|99
1645381200000|2022-02-20 18:20:00|221.32|219.02|220.84|218.54|221.43|219.13|220.77|218.47|85
1645381500000|2022-02-20 18:25:00|220.83|218.53|220.97|218.67|220.99|218.69|220.74|218.44|82
1645381800000|2022-02-20 18:30:00|220.94|218.64|221.66|219.36|221.72|219.42|220.81|218.51|153
1645382100000|2022-02-20 18:35:00|221.65|219.35|221.62|219.32|221.66|219.36|221.55|219.25|67
1645382400000|2022-02-20 18:40:00|221.63|219.33|221.61|219.31|221.69|219.39|221.57|219.27|59
1645382700000|2022-02-20 18:45:00|221.6|219.3|221.82|219.52|221.88|219.58|221.6|219.3|103
1645383000000|2022-02-20 18:50:00|221.86|219.56|221.82|219.52|221.86|219.56|221.69|219.39|76
1645383300000|2022-02-20 18:55:00|221.79|219.49|221.82|219.52|221.92|219.62|221.74|219.44|64
1645383600000|2022-02-20 19:00:00|221.81|219.51|221.76|219.46|221.86|219.56|221.58|219.28|94
1645383900000|2022-02-20 19:05:00|221.75|219.45|221.75|219.45|221.79|219.49|221.67|219.37|58
1645384200000|2022-02-20 19:10:00|221.74|219.44|221.6|219.3|221.87|219.57|221.47|219.17|88
1645384500000|2022-02-20 19:15:00|221.59|219.29|221.47|219.17|221.62|219.32|221.32|219.02|80
1645384800000|2022-02-20 19:20:00|221.42|219.12|221.62|219.32|221.76|219.46|221.26|218.96|103
1645385100000|2022-02-20 19:25:00|221.5|219.2|221.61|219.31|221.76|219.46|221.45|219.15|60
1645385400000|2022-02-20 19:30:00|221.6|219.3|221.61|219.31|221.76|219.46|221.59|219.29|51
1645385700000|2022-02-20 19:35:00|221.6|219.3|221.59|219.29|221.64|219.34|221.44|219.14|62
1645386000000|2022-02-20 19:40:00|221.6|219.3|221.57|219.27|221.62|219.32|221.48|219.18|58
1645386300000|2022-02-20 19:45:00|221.58|219.28|221.7|219.4|221.7|219.4|221.52|219.22|37
1645386600000|2022-02-20 19:50:00|221.69|219.39|221.39|219.09|221.75|219.45|221.39|219.09|54
1645386900000|2022-02-20 19:55:00|221.44|219.14|221.56|219.26|221.56|219.26|221.34|219.04|66
1645387200000|2022-02-20 20:00:00|221.55|219.25|221|218.7|221.57|219.27|220.87|218.57|80
1645387500000|2022-02-20 20:05:00|221.02|218.72|220.8|218.5|221.06|218.76|220.74|218.44|123
1645387800000|2022-02-20 20:10:00|220.81|218.51|220.89|218.59|220.89|218.59|220.6|218.3|89
1645388100000|2022-02-20 20:15:00|220.9|218.6|220.8|218.5|220.93|218.63|220.77|218.47|71
1645388400000|2022-02-20 20:20:00|220.81|218.51|220.72|218.42|221|218.7|220.72|218.42|65
1645388700000|2022-02-20 20:25:00|220.73|218.43|220.65|218.35|220.97|218.67|220.65|218.35|98
1645389000000|2022-02-20 20:30:00|220.75|218.45|220.91|218.61|220.92|218.62|220.65|218.35|74
1645389300000|2022-02-20 20:35:00|220.92|218.62|221|218.7|221.06|218.76|220.9|218.6|51
1645389600000|2022-02-20 20:40:00|220.99|218.69|221.43|219.13|221.43|219.13|220.99|218.69|71
1645389900000|2022-02-20 20:45:00|221.42|219.12|221.44|219.14|221.46|219.16|221.35|219.05|69
1645390200000|2022-02-20 20:50:00|221.47|219.17|220.93|218.63|221.47|219.17|220.93|218.63|74
1645390500000|2022-02-20 20:55:00|220.95|218.65|220.95|218.65|220.95|218.65|220.87|218.57|45
1645390800000|2022-02-20 21:00:00|220.94|218.64|221.02|218.72|221.46|219.16|220.86|218.56|90
1645391100000|2022-02-20 21:05:00|221.01|218.71|220.43|218.13|221.02|218.72|220.4|218.1|152
1645391400000|2022-02-20 21:10:00|220.36|218.06|219.84|217.54|220.37|218.07|219.81|217.51|87
1645391700000|2022-02-20 21:15:00|219.87|217.57|220.05|217.75|220.09|217.79|219.87|217.57|84
1645392000000|2022-02-20 21:20:00|220.04|217.74|219.86|217.56|220.4|218.1|219.69|217.39|144
1645392300000|2022-02-20 21:25:00|219.85|217.55|219.59|217.29|219.9|217.6|219.41|217.11|148
1645392600000|2022-02-20 21:30:00|219.6|217.3|219.9|217.6|219.91|217.61|219.49|217.19|159
1645392900000|2022-02-20 21:35:00|219.89|217.59|219.66|217.36|219.89|217.59|219.48|217.18|136
1645393200000|2022-02-20 21:40:00|219.63|217.33|219.6|217.3|219.67|217.37|219.51|217.21|85
1645393500000|2022-02-20 21:45:00|219.62|217.32|219.95|217.65|220.32|218.02|219.61|217.31|148
1645393800000|2022-02-20 21:50:00|219.96|217.66|219.79|217.49|220.04|217.74|219.79|217.49|50
1645394100000|2022-02-20 21:55:00|219.81|217.51|220.37|218.07|220.48|218.18|219.81|217.51|94
1645394400000|2022-02-20 22:00:00|220.38|218.08|220.71|218.41|220.83|218.53|220.37|218.07|163
1645394700000|2022-02-20 22:05:00|220.74|218.44|221.12|218.82|221.12|218.82|220.71|218.41|130
1645395000000|2022-02-20 22:10:00|221.13|218.83|220.73|218.43|221.4|219.1|220.67|218.37|138
1645395300000|2022-02-20 22:15:00|220.76|218.46|221.24|218.94|221.31|219.01|220.76|218.46|71
1645395600000|2022-02-20 22:20:00|221.21|218.91|220.93|218.63|221.3|219|220.54|218.24|92
1645395900000|2022-02-20 22:25:00|220.94|218.64|220.86|218.56|221.1|218.8|220.86|218.56|54
1645396200000|2022-02-20 22:30:00|220.85|218.55|220.86|218.56|220.91|218.61|220.81|218.51|74
1645396500000|2022-02-20 22:35:00|220.87|218.57|220.87|218.57|220.9|218.6|220.8|218.5|18
1645396800000|2022-02-20 22:40:00|220.82|218.52|220.94|218.64|221|218.7|220.82|218.52|43
1645397100000|2022-02-20 22:45:00|220.95|218.65|221.4|219.1|221.45|219.15|220.94|218.64|105
1645397400000|2022-02-20 22:50:00|221.44|219.14|222.4|220.1|222.58|220.28|221.4|219.1|286
1645397700000|2022-02-20 22:55:00|222.41|220.11|223.37|221.07|223.41|221.11|222.41|220.11|161
1645398000000|2022-02-20 23:00:00|223.38|221.08|223.27|220.97|223.86|221.56|223.21|220.91|451
1645398300000|2022-02-20 23:05:00|223.3|221|223.89|221.59|223.92|221.62|223.2|220.9|241
1645398600000|2022-02-20 23:10:00|223.81|221.51|223.67|221.37|223.94|221.64|223.49|221.19|220
1645398900000|2022-02-20 23:15:00|223.66|221.36|222.86|220.56|223.67|221.37|222.57|220.27|293
1645399200000|2022-02-20 23:20:00|222.87|220.57|222.55|220.25|222.98|220.68|222.3|220|208
1645399500000|2022-02-20 23:25:00|222.5|220.2|222.92|220.62|222.99|220.69|222.49|220.19|127
1645399800000|2022-02-20 23:30:00|222.93|220.63|223.49|221.19|223.59|221.29|222.64|220.34|152
1645400100000|2022-02-20 23:35:00|223.5|221.2|223.56|221.26|223.6|221.3|223.13|220.83|185
1645400400000|2022-02-20 23:40:00|223.55|221.25|223.04|220.74|223.56|221.26|223|220.7|129
1645400700000|2022-02-20 23:45:00|223.03|220.73|221.91|219.61|223.03|220.73|221.91|219.61|171
1645401000000|2022-02-20 23:50:00|221.9|219.6|220.88|218.58|221.9|219.6|220.86|218.56|163
1645401300000|2022-02-20 23:55:00|220.87|218.57|221.02|218.72|221.55|219.25|220.72|218.42|231
1645401600000|2022-02-21 00:00:00|221.01|218.71|220.51|218.21|221.58|219.28|220.35|218.05|337
1645401900000|2022-02-21 00:05:00|220.57|218.27|221.69|219.39|221.77|219.47|220.41|218.11|346
1645402200000|2022-02-21 00:10:00|221.71|219.41|222.49|220.19|222.53|220.23|221.65|219.35|195
1645402500000|2022-02-21 00:15:00|222.47|220.17|222.41|220.11|222.67|220.37|222.29|219.99|181
1645402800000|2022-02-21 00:20:00|222.38|220.08|220.95|218.65|222.38|220.08|220.92|218.62|211
1645403100000|2022-02-21 00:25:00|220.93|218.63|221.61|219.31|221.71|219.41|220.86|218.56|198
1645403400000|2022-02-21 00:30:00|221.57|219.27|222.38|220.08|222.45|220.15|221.39|219.09|197
1645403700000|2022-02-21 00:35:00|222.31|220.01|222.92|220.62|222.95|220.65|222.31|220.01|158
1645404000000|2022-02-21 00:40:00|222.9|220.6|223.02|220.72|223.11|220.81|222.72|220.42|153
1645404300000|2022-02-21 00:45:00|223.03|220.73|222.49|220.19|223.06|220.76|222.27|219.97|180
1645404600000|2022-02-21 00:50:00|222.48|220.18|223.48|221.18|223.6|221.3|222.47|220.17|360
1645404900000|2022-02-21 00:55:00|223.49|221.19|224.44|222.14|224.53|222.23|223.45|221.15|343
1645405200000|2022-02-21 01:00:00|224.46|222.16|224.35|222.05|224.52|222.22|223.72|221.42|330
1645405500000|2022-02-21 01:05:00|224.4|222.1|225.81|223.51|225.88|223.58|224.38|222.08|339
1645405800000|2022-02-21 01:10:00|225.82|223.52|226.6|224.3|226.69|224.39|225.71|223.41|327
1645406100000|2022-02-21 01:15:00|226.61|224.31|226.99|224.69|227.01|224.71|226.27|223.97|304
1645406400000|2022-02-21 01:20:00|226.92|224.62|226.68|224.38|226.95|224.65|226.32|224.02|292
1645406700000|2022-02-21 01:25:00|226.7|224.4|226.67|224.37|226.95|224.65|226.41|224.11|352
1645407000000|2022-02-21 01:30:00|227.15|224.85|227.56|225.26|227.63|225.33|227.15|224.85|14
1645407300000|2022-02-21 01:35:00|227.55|225.25|228.16|225.86|228.18|225.88|227.54|225.24|214
1645407600000|2022-02-21 01:40:00|228.17|225.87|227.41|225.11|228.17|225.87|227.37|225.07|250
1645407900000|2022-02-21 01:45:00|227.45|225.15|227.63|225.33|227.7|225.4|227.32|225.02|182
1645408200000|2022-02-21 01:50:00|227.66|225.36|227.66|225.36|227.91|225.61|227.51|225.21|156
1645408500000|2022-02-21 01:55:00|227.67|225.37|226.86|224.56|227.71|225.41|226.84|224.54|170
1645408800000|2022-02-21 02:00:00|226.9|224.6|227.5|225.2|227.56|225.26|226.9|224.6|185
1645409100000|2022-02-21 02:05:00|227.51|225.21|227.3|225|227.57|225.27|227.14|224.84|102
1645409400000|2022-02-21 02:10:00|227.34|225.04|227.31|225.01|227.47|225.17|226.96|224.66|142
1645409700000|2022-02-21 02:15:00|227.32|225.02|227.27|224.97|227.61|225.31|227.15|224.85|159
1645410000000|2022-02-21 02:20:00|227.32|225.02|226.65|224.35|227.35|225.05|226.65|224.35|83
1645410300000|2022-02-21 02:25:00|226.68|224.38|226.84|224.54|226.94|224.64|226.51|224.21|142
1645410600000|2022-02-21 02:30:00|226.88|224.58|227.02|224.72|227.47|225.17|226.86|224.56|120
1645410900000|2022-02-21 02:35:00|227.03|224.73|226.84|224.54|227.35|225.05|226.83|224.53|93
1645411200000|2022-02-21 02:40:00|226.85|224.55|226.93|224.63|227.01|224.71|226.82|224.52|111
1645411500000|2022-02-21 02:45:00|226.96|224.66|227.31|225.01|227.52|225.22|226.93|224.63|135
1645411800000|2022-02-21 02:50:00|227.32|225.02|227.24|224.94|227.44|225.14|227.2|224.9|88
1645412100000|2022-02-21 02:55:00|227.2|224.9|226.78|224.48|227.22|224.92|226.7|224.4|104
1645412400000|2022-02-21 03:00:00|226.83|224.53|226.77|224.47|226.89|224.59|226.64|224.34|98
1645412700000|2022-02-21 03:05:00|226.86|224.56|226.84|224.54|226.9|224.6|226.75|224.45|69
1645413000000|2022-02-21 03:10:00|226.83|224.53|226.66|224.36|227.08|224.78|226.66|224.36|105
1645413300000|2022-02-21 03:15:00|226.67|224.37|226.69|224.39|226.84|224.54|226.59|224.29|141
1645413600000|2022-02-21 03:20:00|226.66|224.36|226.6|224.3|227.22|224.92|226.46|224.16|201
1645413900000|2022-02-21 03:25:00|226.61|224.31|226.52|224.22|226.8|224.5|226.49|224.19|386
1645414200000|2022-02-21 03:30:00|226.62|224.32|225.95|223.65|226.79|224.49|225.91|223.61|225
1645414500000|2022-02-21 03:35:00|225.96|223.66|226.51|224.21|226.56|224.26|225.96|223.66|164
1645414800000|2022-02-21 03:40:00|226.56|224.26|226.44|224.14|226.63|224.33|226.28|223.98|118
1645415100000|2022-02-21 03:45:00|226.43|224.13|226.21|223.91|226.51|224.21|225.96|223.66|153
1645415400000|2022-02-21 03:50:00|226.22|223.92|226.42|224.12|226.45|224.15|225.92|223.62|153
1645415700000|2022-02-21 03:55:00|226.41|224.11|226.29|223.99|226.56|224.26|226.29|223.99|140
1645416000000|2022-02-21 04:00:00|226.28|223.98|226.49|224.19|226.57|224.27|226.16|223.86|156
1645416300000|2022-02-21 04:05:00|226.5|224.2|226.63|224.33|226.77|224.47|226.46|224.16|81
1645416600000|2022-02-21 04:10:00|226.64|224.34|226.5|224.2|226.69|224.39|226.48|224.18|83
1645416900000|2022-02-21 04:15:00|226.54|224.24|226.45|224.15|226.66|224.36|226.33|224.03|88
1645417200000|2022-02-21 04:20:00|226.41|224.11|226.52|224.22|226.53|224.23|226.31|224.01|50
1645417500000|2022-02-21 04:25:00|226.5|224.2|226.38|224.08|226.53|224.23|226.25|223.95|82
1645417800000|2022-02-21 04:30:00|226.41|224.11|226.78|224.48|226.91|224.61|226.37|224.07|122
1645418100000|2022-02-21 04:35:00|226.81|224.51|226.75|224.45|226.89|224.59|226.45|224.15|139
1645418400000|2022-02-21 04:40:00|226.74|224.44|226.42|224.12|226.77|224.47|226.34|224.04|93
1645418700000|2022-02-21 04:45:00|226.43|224.13|226.51|224.21|226.56|224.26|226.39|224.09|104
1645419000000|2022-02-21 04:50:00|226.59|224.29|227.87|225.57|227.87|225.57|226.56|224.26|246
1645419300000|2022-02-21 04:55:00|227.88|225.58|227.94|225.64|228.32|226.02|227.49|225.19|285
1645419600000|2022-02-21 05:00:00|227.92|225.62|227.67|225.37|227.99|225.69|227.55|225.25|126
1645419900000|2022-02-21 05:05:00|227.65|225.35|227.5|225.2|227.78|225.48|227.5|225.2|117
1645420200000|2022-02-21 05:10:00|227.51|225.21|227.49|225.19|227.64|225.34|227.29|224.99|103
1645420500000|2022-02-21 05:15:00|227.5|225.2|227.57|225.27|227.67|225.37|227.18|224.88|159
1645420800000|2022-02-21 05:20:00|227.54|225.24|227.48|225.18|227.67|225.37|227.41|225.11|137
1645421100000|2022-02-21 05:25:00|227.43|225.13|227.73|225.43|228.41|226.11|227.43|225.13|221
1645421400000|2022-02-21 05:30:00|227.74|225.44|227.59|225.29|228.04|225.74|227.57|225.27|181
1645421700000|2022-02-21 05:35:00|227.58|225.28|227.47|225.17|227.59|225.29|227.31|225.01|82
1645422000000|2022-02-21 05:40:00|227.46|225.16|227.5|225.2|227.68|225.38|227.3|225|91
1645422300000|2022-02-21 05:45:00|227.53|225.23|227.45|225.15|227.53|225.23|227.17|224.87|134
1645422600000|2022-02-21 05:50:00|227.34|225.04|227.81|225.51|228.21|225.91|226.9|224.6|208
1645422900000|2022-02-21 05:55:00|227.83|225.53|227.48|225.18|227.89|225.59|227.36|225.06|125
1645423200000|2022-02-21 06:00:00|227.49|225.19|226.94|224.64|227.49|225.19|226.76|224.46|132
1645423500000|2022-02-21 06:05:00|226.96|224.66|226.91|224.61|227.25|224.95|226.9|224.6|102
1645423800000|2022-02-21 06:10:00|226.95|224.65|226.91|224.61|227.4|225.1|226.9|224.6|130
1645424100000|2022-02-21 06:15:00|226.93|224.63|226.93|224.63|226.99|224.69|226.83|224.53|88
1645424400000|2022-02-21 06:20:00|226.94|224.64|227.01|224.71|227.12|224.82|226.94|224.64|77
1645424700000|2022-02-21 06:25:00|227.02|224.72|227.16|224.86|227.17|224.87|226.91|224.61|108
1645425000000|2022-02-21 06:30:00|227.18|224.88|227.41|225.11|227.44|225.14|227.18|224.88|110
1645425300000|2022-02-21 06:35:00|227.4|225.1|227.48|225.18|227.56|225.26|227.27|224.97|148
1645425600000|2022-02-21 06:40:00|227.49|225.19|227.47|225.17|227.52|225.22|227.35|225.05|69
1645425900000|2022-02-21 06:45:00|227.39|225.09|227.63|225.33|227.74|225.44|227.39|225.09|72
1645426200000|2022-02-21 06:50:00|227.67|225.37|227.5|225.2|227.67|225.37|227.4|225.1|82
1645426500000|2022-02-21 06:55:00|227.49|225.19|227.64|225.34|227.67|225.37|227.47|225.17|89
1645426800000|2022-02-21 07:00:00|227.67|225.37|226.97|224.67|227.67|225.37|226.93|224.63|148
1645427100000|2022-02-21 07:05:00|226.94|224.64|226.89|224.59|227.24|224.94|226.71|224.41|168
1645427400000|2022-02-21 07:10:00|226.94|224.64|227.3|225|227.3|225|226.87|224.57|120
1645427700000|2022-02-21 07:15:00|227.29|224.99|227.26|224.96|227.38|225.08|226.93|224.63|107
1645428000000|2022-02-21 07:20:00|227.27|224.97|227.5|225.2|227.63|225.33|227.27|224.97|175
1645428300000|2022-02-21 07:25:00|227.49|225.19|227.92|225.62|227.93|225.63|227.49|225.19|109
1645428600000|2022-02-21 07:30:00|227.91|225.61|227.56|225.26|228|225.7|227.55|225.25|138
1645428900000|2022-02-21 07:35:00|227.57|225.27|227.76|225.46|227.87|225.57|227.47|225.17|83
1645429200000|2022-02-21 07:40:00|227.73|225.43|227.72|225.42|227.81|225.51|227.6|225.3|57
1645429500000|2022-02-21 07:45:00|227.73|225.43|228.12|225.82|228.13|225.83|227.71|225.41|130
1645429800000|2022-02-21 07:50:00|228.1|225.8|227.94|225.64|228.1|225.8|227.8|225.5|102
1645430100000|2022-02-21 07:55:00|227.93|225.63|228.34|226.04|228.38|226.08|227.9|225.6|153
1645430400000|2022-02-21 08:00:00|228.33|226.03|228.58|226.28|228.67|226.37|228.1|225.8|196
1645430700000|2022-02-21 08:05:00|228.59|226.29|228.3|226|228.69|226.39|227.93|225.63|175
1645431000000|2022-02-21 08:10:00|228.29|225.99|228.41|226.11|228.54|226.24|228.29|225.99|134
1645431300000|2022-02-21 08:15:00|228.42|226.12|227.72|225.42|228.57|226.27|227.71|225.41|151
1645431600000|2022-02-21 08:20:00|227.73|225.43|228.21|225.91|228.33|226.03|227.71|225.41|149
1645431900000|2022-02-21 08:25:00|228.2|225.9|228.02|225.72|228.24|225.94|227.97|225.67|92
1645432200000|2022-02-21 08:30:00|228.04|225.74|228.02|225.72|228.16|225.86|227.8|225.5|94
1645432500000|2022-02-21 08:35:00|227.95|225.65|227.38|225.08|227.95|225.65|227.3|225|272
1645432800000|2022-02-21 08:40:00|227.37|225.07|226.74|224.44|227.37|225.07|226.68|224.38|195
1645433100000|2022-02-21 08:45:00|226.75|224.45|226.74|224.44|227.02|224.72|226.65|224.35|145
1645433400000|2022-02-21 08:50:00|226.75|224.45|226.75|224.45|226.88|224.58|226.69|224.39|125
1645433700000|2022-02-21 08:55:00|226.72|224.42|226.7|224.4|226.9|224.6|226.49|224.19|153
1645434000000|2022-02-21 09:00:00|226.71|224.41|226.39|224.09|226.88|224.58|226.28|223.98|188
1645434300000|2022-02-21 09:05:00|226.38|224.08|226.66|224.36|226.67|224.37|226.09|223.79|171
1645434600000|2022-02-21 09:10:00|226.62|224.32|226.83|224.53|226.97|224.67|226.52|224.22|153
1645434900000|2022-02-21 09:15:00|226.85|224.55|226.84|224.54|226.95|224.65|226.73|224.43|146
1645435200000|2022-02-21 09:20:00|226.85|224.55|226.93|224.63|226.98|224.68|226.78|224.48|109
1645435500000|2022-02-21 09:25:00|226.94|224.64|226.97|224.67|227.48|225.18|226.75|224.45|154
1645435800000|2022-02-21 09:30:00|227.04|224.74|227.47|225.17|227.52|225.22|226.94|224.64|106
1645436100000|2022-02-21 09:35:00|227.48|225.18|226.84|224.54|227.49|225.19|226.84|224.54|106
1645436400000|2022-02-21 09:40:00|226.88|224.58|226.76|224.46|226.91|224.61|226.37|224.07|138
1645436700000|2022-02-21 09:45:00|226.78|224.48|226.64|224.34|226.81|224.51|226.56|224.26|82
1645437000000|2022-02-21 09:50:00|226.65|224.35|226.64|224.34|226.79|224.49|226.62|224.32|73
1645437300000|2022-02-21 09:55:00|226.62|224.32|225.46|223.16|226.65|224.35|225.16|222.86|236
1645437600000|2022-02-21 10:00:00|225.47|223.17|225.75|223.45|225.81|223.51|225|222.7|218
1645437900000|2022-02-21 10:05:00|225.74|223.44|225.84|223.54|225.97|223.67|225.41|223.11|124
1645438200000|2022-02-21 10:10:00|225.83|223.53|225.59|223.29|225.98|223.68|225.58|223.28|158
1645438500000|2022-02-21 10:15:00|225.67|223.37|225.31|223.01|225.7|223.4|225.01|222.71|274
1645438800000|2022-02-21 10:20:00|225.32|223.02|224.43|222.13|225.74|223.44|223.74|221.44|352
1645439100000|2022-02-21 10:25:00|224.41|222.11|224.38|222.08|224.55|222.25|223.92|221.62|291
1645439400000|2022-02-21 10:30:00|224.37|222.07|224.02|221.72|224.55|222.25|223.78|221.48|322
1645439700000|2022-02-21 10:35:00|224.01|221.71|223.49|221.19|224.38|222.08|223.43|221.13|343
1645440000000|2022-02-21 10:40:00|223.52|221.22|223.72|221.42|224.11|221.81|223.18|220.88|318
1645440300000|2022-02-21 10:45:00|223.73|221.43|224.23|221.93|224.31|222.01|223.4|221.1|229
1645440600000|2022-02-21 10:50:00|224.13|221.83|223.83|221.53|224.27|221.97|223.56|221.26|164
1645440900000|2022-02-21 10:55:00|223.82|221.52|223.63|221.33|224|221.7|223.59|221.29|176
1645441200000|2022-02-21 11:00:00|223.64|221.34|224.29|221.99|224.44|222.14|223.58|221.28|225
1645441500000|2022-02-21 11:05:00|224.28|221.98|223.66|221.36|224.28|221.98|223.63|221.33|161
1645441800000|2022-02-21 11:10:00|223.65|221.35|223.52|221.22|223.73|221.43|223.46|221.16|195
1645442100000|2022-02-21 11:15:00|223.6|221.3|223.5|221.2|223.68|221.38|222.92|220.62|274
1645442400000|2022-02-21 11:20:00|223.48|221.18|223.45|221.15|223.66|221.36|223.29|220.99|200
1645442700000|2022-02-21 11:25:00|223.44|221.14|222.55|220.25|223.49|221.19|222.38|220.08|238
1645443000000|2022-02-21 11:30:00|222.5|220.2|222.41|220.11|222.66|220.36|222.32|220.02|158
1645443300000|2022-02-21 11:35:00|222.43|220.13|219.71|217.41|222.47|220.17|219.51|217.21|453
1645443600000|2022-02-21 11:40:00|219.66|217.36|218.52|216.22|219.9|217.6|218.43|216.13|600
1645443900000|2022-02-21 11:45:00|218.53|216.23|216.45|214.15|218.99|216.69|216.45|214.15|499
1645444200000|2022-02-21 11:50:00|216.42|214.12|218.04|215.74|218.53|216.23|216.37|214.07|404
1645444500000|2022-02-21 11:55:00|218.09|215.79|218.63|216.33|218.86|216.56|218.04|215.74|347
1645444800000|2022-02-21 12:00:00|218.64|216.34|218.54|216.24|218.94|216.64|217.7|215.4|476
1645445100000|2022-02-21 12:05:00|218.57|216.27|218.28|215.98|219.49|217.19|218.14|215.84|463
1645445400000|2022-02-21 12:10:00|218.32|216.02|218.57|216.27|218.91|216.61|218.13|215.83|310
1645445700000|2022-02-21 12:15:00|218.56|216.26|217.43|215.13|218.76|216.46|217.4|215.1|413
1645446000000|2022-02-21 12:20:00|217.44|215.14|218.03|215.73|218.06|215.76|216.81|214.51|360
1645446300000|2022-02-21 12:25:00|217.96|215.66|218.02|215.72|218.67|216.37|217.92|215.62|325
1645446600000|2022-02-21 12:30:00|218.09|215.79|217.94|215.64|218.23|215.93|217.66|215.36|253
1645446900000|2022-02-21 12:35:00|217.99|215.69|217.93|215.63|218|215.7|217.58|215.28|195
1645447200000|2022-02-21 12:40:00|217.9|215.6|217.68|215.38|218.14|215.84|217.49|215.19|219
1645447500000|2022-02-21 12:45:00|217.67|215.37|217.73|215.43|218.06|215.76|217.34|215.04|367
1645447800000|2022-02-21 12:50:00|217.76|215.46|217.6|215.3|217.92|215.62|217.45|215.15|342
1645448100000|2022-02-21 12:55:00|217.59|215.29|218.47|216.17|218.54|216.24|217.49|215.19|296
1645448400000|2022-02-21 13:00:00|218.4|216.1|217.75|215.45|218.62|216.32|217.51|215.21|277
1645448700000|2022-02-21 13:05:00|217.74|215.44|217.27|214.97|217.92|215.62|217.27|214.97|292
1645449000000|2022-02-21 13:10:00|217.26|214.96|218.73|216.43|218.73|216.43|216.42|214.12|561
1645449300000|2022-02-21 13:15:00|218.74|216.44|218.26|215.96|219.2|216.9|217.88|215.58|387
1645449600000|2022-02-21 13:20:00|218.23|215.93|217.89|215.59|218.33|216.03|217.52|215.22|352
1645449900000|2022-02-21 13:25:00|217.88|215.58|218.01|215.71|218.4|216.1|217.63|215.33|334
1645450200000|2022-02-21 13:30:00|217.99|215.69|218.61|216.31|218.61|216.31|217.6|215.3|343
1645450500000|2022-02-21 13:35:00|218.62|216.32|218.65|216.35|218.87|216.57|218.42|216.12|263
1645450800000|2022-02-21 13:40:00|218.62|216.32|218.66|216.36|219|216.7|218.54|216.24|186
1645451100000|2022-02-21 13:45:00|218.64|216.34|218.82|216.52|219.02|216.72|218.6|216.3|211
1645451400000|2022-02-21 13:50:00|218.81|216.51|218.75|216.45|219.11|216.81|218.72|216.42|183
1645451700000|2022-02-21 13:55:00|218.76|216.46|219.57|217.27|219.71|217.41|218.6|216.3|412
1645452000000|2022-02-21 14:00:00|219.56|217.26|219.69|217.39|219.81|217.51|218.64|216.34|343
1645452300000|2022-02-21 14:05:00|219.73|217.43|220.01|217.71|220.04|217.74|219.54|217.24|310
1645452600000|2022-02-21 14:10:00|220|217.7|220.63|218.33|220.81|218.51|219.82|217.52|314
1645452900000|2022-02-21 14:15:00|220.62|218.32|224.15|221.85|224.5|222.2|220.52|218.22|519
1645453200000|2022-02-21 14:20:00|224.21|221.91|225.21|222.91|225.6|223.3|223.59|221.29|650
1645453500000|2022-02-21 14:25:00|225.22|222.92|224.08|221.78|225.92|223.62|223.92|221.62|548
1645453800000|2022-02-21 14:30:00|224.06|221.76|225.52|223.22|225.58|223.28|223.32|221.02|521
1645454100000|2022-02-21 14:35:00|225.5|223.2|226.42|224.12|226.49|224.19|224.75|222.45|273
1645454400000|2022-02-21 14:40:00|226.43|224.13|225.64|223.34|226.56|224.26|225.57|223.27|316
1645454700000|2022-02-21 14:45:00|225.65|223.35|225.8|223.5|226.72|224.42|225.08|222.78|413
1645455000000|2022-02-21 14:50:00|225.81|223.51|226.04|223.74|226.11|223.81|225.46|223.16|360
1645455300000|2022-02-21 14:55:00|226.03|223.73|225.52|223.22|226.48|224.18|225.47|223.17|334
1645455600000|2022-02-21 15:00:00|225.51|223.21|226.12|223.82|226.57|224.27|224.95|222.65|376
1645455900000|2022-02-21 15:05:00|226.11|223.81|227.51|225.21|227.6|225.3|225.9|223.6|392
1645456200000|2022-02-21 15:10:00|227.48|225.18|227.03|224.73|227.88|225.58|226.6|224.3|480
1645456500000|2022-02-21 15:15:00|227.02|224.72|227.23|224.93|227.85|225.55|226.7|224.4|435
1645456800000|2022-02-21 15:20:00|227.25|224.95|226.03|223.73|227.32|225.02|225.71|223.41|402
1645457100000|2022-02-21 15:25:00|226.04|223.74|225.65|223.35|226.3|224|225.53|223.23|368
1645457400000|2022-02-21 15:30:00|225.64|223.34|225.84|223.54|226.04|223.74|225.41|223.11|297
1645457700000|2022-02-21 15:35:00|225.83|223.53|226.38|224.08|226.43|224.13|225.54|223.24|288
1645458000000|2022-02-21 15:40:00|226.39|224.09|225.92|223.62|226.48|224.18|225.86|223.56|183
1645458300000|2022-02-21 15:45:00|225.98|223.68|225.41|223.11|226.21|223.91|225.08|222.78|298
1645458600000|2022-02-21 15:50:00|225.42|223.12|225.37|223.07|225.54|223.24|224.95|222.65|240
1645458900000|2022-02-21 15:55:00|225.42|223.12|225.45|223.15|225.69|223.39|225.24|222.94|187
1645459200000|2022-02-21 16:00:00|225.44|223.14|226.25|223.95|226.31|224.01|225.32|223.02|345
1645459500000|2022-02-21 16:05:00|226.24|223.94|226.51|224.21|226.56|224.26|225.78|223.48|206
1645459800000|2022-02-21 16:10:00|226.5|224.2|225.94|223.64|226.59|224.29|225.91|223.61|214
1645460100000|2022-02-21 16:15:00|225.95|223.65|226.35|224.05|226.56|224.26|225.81|223.51|251
1645460400000|2022-02-21 16:20:00|226.34|224.04|225.82|223.52|226.77|224.47|225.76|223.46|320
1645460700000|2022-02-21 16:25:00|225.81|223.51|225.21|222.91|225.91|223.61|225|222.7|281
1645461000000|2022-02-21 16:30:00|225.24|222.94|225.38|223.08|225.53|223.23|224.81|222.51|252
1645461300000|2022-02-21 16:35:00|225.37|223.07|225.59|223.29|225.74|223.44|224.94|222.64|223
1645461600000|2022-02-21 16:40:00|225.55|223.25|225.8|223.5|225.81|223.51|225.31|223.01|186
1645461900000|2022-02-21 16:45:00|225.84|223.54|225.69|223.39|226.06|223.76|225.65|223.35|166
1645462200000|2022-02-21 16:50:00|225.76|223.46|225.6|223.3|225.79|223.49|225.25|222.95|184
1645462500000|2022-02-21 16:55:00|225.59|223.29|224.94|222.64|225.88|223.58|224.84|222.54|185
1645462800000|2022-02-21 17:00:00|224.95|222.65|225.27|222.97|225.48|223.18|224.79|222.49|250
1645463100000|2022-02-21 17:05:00|225.31|223.01|225.51|223.21|225.62|223.32|225.21|222.91|234
1645463400000|2022-02-21 17:10:00|225.52|223.22|225.55|223.25|225.72|223.42|225.27|222.97|194
1645463700000|2022-02-21 17:15:00|225.56|223.26|225.59|223.29|225.73|223.43|224.88|222.58|214
1645464000000|2022-02-21 17:20:00|225.58|223.28|225.34|223.04|225.65|223.35|224.8|222.5|205
1645464300000|2022-02-21 17:25:00|225.36|223.06|225.57|223.27|225.74|223.44|225.31|223.01|161
1645464600000|2022-02-21 17:30:00|225.64|223.34|225.54|223.24|225.77|223.47|225.34|223.04|123
1645464900000|2022-02-21 17:35:00|225.53|223.23|224.94|222.64|225.53|223.23|224.79|222.49|171
1645465200000|2022-02-21 17:40:00|225|222.7|224.66|222.36|225.34|223.04|224.64|222.34|212
1645465500000|2022-02-21 17:45:00|224.67|222.37|224.49|222.19|224.8|222.5|224|221.7|260
1645465800000|2022-02-21 17:50:00|224.48|222.18|223.96|221.66|224.58|222.28|223.89|221.59|251
1645466100000|2022-02-21 17:55:00|223.99|221.69|223.79|221.49|224.43|222.13|223.67|221.37|253
1645466400000|2022-02-21 18:00:00|223.81|221.51|222.61|220.31|224.34|222.04|222.61|220.31|303
1645466700000|2022-02-21 18:05:00|222.59|220.29|220.88|218.58|222.59|220.29|220.8|218.5|588
1645467000000|2022-02-21 18:10:00|220.81|218.51|220.66|218.36|221.44|219.14|220.64|218.34|417
1645467300000|2022-02-21 18:15:00|220.65|218.35|219.4|217.1|220.91|218.61|219.36|217.06|496
1645467600000|2022-02-21 18:20:00|219.39|217.09|219.43|217.13|220.06|217.76|218.9|216.6|392
1645467900000|2022-02-21 18:25:00|219.44|217.14|218.8|216.5|219.74|217.44|218.56|216.26|345
1645468200000|2022-02-21 18:30:00|218.78|216.48|218.64|216.34|219.05|216.75|217.99|215.69|340
1645468500000|2022-02-21 18:35:00|218.65|216.35|218.63|216.33|219.06|216.76|218.59|216.29|207
1645468800000|2022-02-21 18:40:00|218.65|216.35|219.07|216.77|219.12|216.82|218.42|216.12|187
1645469100000|2022-02-21 18:45:00|219.3|217|222.03|219.73|223.44|221.14|218.95|216.65|564
1645469400000|2022-02-21 18:50:00|222.01|219.71|220.55|218.25|222.6|220.3|219.56|217.26|592
1645469700000|2022-02-21 18:55:00|220.54|218.24|219.66|217.36|220.58|218.28|219.43|217.13|379
1645470000000|2022-02-21 19:00:00|219.65|217.35|219.49|217.19|221.26|218.96|218.93|216.63|544
1645470300000|2022-02-21 19:05:00|219.47|217.17|220.54|218.24|220.54|218.24|218.74|216.44|434
1645470600000|2022-02-21 19:10:00|220.53|218.23|219.93|217.63|220.65|218.35|219.74|217.44|379
1645470900000|2022-02-21 19:15:00|219.92|217.62|219.45|217.15|219.96|217.66|218.98|216.68|352
1645471200000|2022-02-21 19:20:00|219.46|217.16|219.85|217.55|220.02|217.72|219.21|216.91|221
1645471500000|2022-02-21 19:25:00|219.92|217.62|219.82|217.52|219.92|217.62|219.57|217.27|192
1645471800000|2022-02-21 19:30:00|219.81|217.51|220.44|218.14|220.65|218.35|219.73|217.43|312
1645472100000|2022-02-21 19:35:00|220.48|218.18|220.76|218.46|221.5|219.2|218.79|216.49|644
1645472400000|2022-02-21 19:40:00|220.8|218.5|220.49|218.19|220.81|218.51|220.42|218.12|290
1645472700000|2022-02-21 19:45:00|220.5|218.2|220.97|218.67|221.4|219.1|219.87|217.57|367
1645473000000|2022-02-21 19:50:00|220.96|218.66|220.93|218.63|221.53|219.23|220.76|218.46|238
1645473300000|2022-02-21 19:55:00|220.94|218.64|220.76|218.46|221.08|218.78|220.59|218.29|137
1645473600000|2022-02-21 20:00:00|220.77|218.47|221.37|219.07|221.56|219.26|220.32|218.02|228
1645473900000|2022-02-21 20:05:00|221.35|219.05|221.35|219.05|221.64|219.34|221.03|218.73|217
1645474200000|2022-02-21 20:10:00|221.38|219.08|220.83|218.53|221.38|219.08|220.67|218.37|142
1645474500000|2022-02-21 20:15:00|220.84|218.54|220.77|218.47|220.84|218.54|220.59|218.29|142
1645474800000|2022-02-21 20:20:00|220.76|218.46|220.5|218.2|221.02|218.72|219.87|217.57|169
1645475100000|2022-02-21 20:25:00|220.48|218.18|220.61|218.31|220.7|218.4|220.45|218.15|104
1645475400000|2022-02-21 20:30:00|220.6|218.3|220.67|218.37|220.75|218.45|220.26|217.96|125
1645475700000|2022-02-21 20:35:00|220.68|218.38|220.9|218.6|221.32|219.02|220.62|218.32|157
1645476000000|2022-02-21 20:40:00|220.89|218.59|221.99|219.69|222.36|220.06|220.78|218.48|257
1645476300000|2022-02-21 20:45:00|221.98|219.68|222.22|219.92|222.34|220.04|221.74|219.44|136
1645476600000|2022-02-21 20:50:00|222.25|219.95|221.85|219.55|222.45|220.15|221.77|219.47|166
1645476900000|2022-02-21 20:55:00|221.86|219.56|221.89|219.59|221.89|219.59|221.71|219.41|100
1645477200000|2022-02-21 21:00:00|221.9|219.6|221.54|219.24|222.02|219.72|221.48|219.18|157
1645477500000|2022-02-21 21:05:00|221.55|219.25|221.6|219.3|221.66|219.36|221.34|219.04|93
1645477800000|2022-02-21 21:10:00|221.59|219.29|221.77|219.47|221.94|219.64|221.59|219.29|90
1645478100000|2022-02-21 21:15:00|221.79|219.49|222.37|220.07|222.39|220.09|221.76|219.46|93
1645478400000|2022-02-21 21:20:00|222.38|220.08|222.95|220.65|223.02|220.72|221.87|219.57|155
1645478700000|2022-02-21 21:25:00|222.93|220.63|222.46|220.16|222.93|220.63|222.38|220.08|166
1645479000000|2022-02-21 21:30:00|222.47|220.17|221.28|218.98|222.69|220.39|221.01|218.71|261
1645479300000|2022-02-21 21:35:00|221.23|218.93|221.43|219.13|221.57|219.27|220.9|218.6|192
1645479600000|2022-02-21 21:40:00|221.42|219.12|220.37|218.07|221.6|219.3|219.81|217.51|396
1645479900000|2022-02-21 21:45:00|220.38|218.08|220.63|218.33|220.86|218.56|220.36|218.06|216
1645480200000|2022-02-21 21:50:00|220.62|218.32|217.25|214.95|220.62|218.32|216.64|214.34|462
1645480500000|2022-02-21 21:55:00|217.26|214.96|214.5|212.2|217.27|214.97|214.39|212.09|741
1645480800000|2022-02-21 22:00:00|214.51|212.21|213.65|211.35|214.52|212.22|212.72|210.42|638
1645481100000|2022-02-21 22:05:00|213.64|211.34|214.64|212.34|214.8|212.5|213|210.7|561
1645481400000|2022-02-21 22:10:00|214.65|212.35|215.34|213.04|216.08|213.78|214.48|212.18|463
1645481700000|2022-02-21 22:15:00|215.33|213.03|215.27|212.97|215.97|213.67|214.55|212.25|371
1645482000000|2022-02-21 22:20:00|215.28|212.98|214.01|211.71|215.3|213|213.72|211.42|224
1645482300000|2022-02-21 22:25:00|214.02|211.72|213.47|211.17|214.02|211.72|212.97|210.67|140
1645482600000|2022-02-21 22:30:00|213.46|211.16|214.01|211.71|214.01|211.71|213.46|211.16|106
1645482900000|2022-02-21 22:35:00|214|211.7|214.04|211.74|214.43|212.13|213.95|211.65|144
1645483200000|2022-02-21 22:40:00|214.05|211.75|213.61|211.31|214.62|212.32|213.61|211.31|157
1645483500000|2022-02-21 22:45:00|213.63|211.33|214.78|212.48|215.43|213.13|213.57|211.27|328
1645483800000|2022-02-21 22:50:00|214.79|212.49|215.44|213.14|215.82|213.52|214.76|212.46|250
1645484100000|2022-02-21 22:55:00|215.45|213.15|214.78|212.48|215.45|213.15|214.78|212.48|131
1645484400000|2022-02-21 23:00:00|214.79|212.49|214.95|212.65|215.51|213.21|214.52|212.22|480
1645484700000|2022-02-21 23:05:00|214.94|212.64|214.87|212.57|215.44|213.14|214.78|212.48|297
1645485000000|2022-02-21 23:10:00|214.86|212.56|213.64|211.34|214.88|212.58|213.02|210.72|352
1645485300000|2022-02-21 23:15:00|213.65|211.35|212.47|210.17|213.93|211.63|212.28|209.98|449
1645485600000|2022-02-21 23:20:00|212.45|210.15|211.79|209.49|212.92|210.62|211|208.7|471
1645485900000|2022-02-21 23:25:00|211.82|209.52|211.32|209.02|212.58|210.28|210.77|208.47|414
1645486200000|2022-02-21 23:30:00|211.31|209.01|211.99|209.69|212.45|210.15|209.59|207.29|526
1645486500000|2022-02-21 23:35:00|212.01|209.71|210.76|208.46|212.03|209.73|209.76|207.46|553
1645486800000|2022-02-21 23:40:00|210.75|208.45|210.31|208.01|211.31|209.01|209.83|207.53|511
1645487100000|2022-02-21 23:45:00|210.27|207.97|210.56|208.26|210.92|208.62|209.49|207.19|506
1645487400000|2022-02-21 23:50:00|210.57|208.27|208.44|206.14|210.61|208.31|207.71|205.41|520
1645487700000|2022-02-21 23:55:00|208.47|206.17|208.49|206.19|209.5|207.2|207.93|205.63|443
1645488000000|2022-02-22 00:00:00|208.47|206.17|208.53|206.23|209.16|206.86|208.02|205.72|584
1645488300000|2022-02-22 00:05:00|208.56|206.26|208.52|206.22|208.8|206.5|207.56|205.26|516
1645488600000|2022-02-22 00:10:00|208.54|206.24|209.43|207.13|209.48|207.18|207.9|205.6|571
1645488900000|2022-02-22 00:15:00|209.46|207.16|208.48|206.18|209.78|207.48|208.47|206.17|415
1645489200000|2022-02-22 00:20:00|208.43|206.13|208.83|206.53|209.16|206.86|207.71|205.41|430
1645489500000|2022-02-22 00:25:00|208.77|206.47|209.64|207.34|209.77|207.47|208.76|206.46|258
1645489800000|2022-02-22 00:30:00|209.59|207.29|210.59|208.29|210.64|208.34|209.4|207.1|361
1645490100000|2022-02-22 00:35:00|210.58|208.28|210.67|208.37|211.26|208.96|210.49|208.19|326
1645490400000|2022-02-22 00:40:00|210.68|208.38|211.53|209.23|211.69|209.39|210.61|208.31|302
1645490700000|2022-02-22 00:45:00|211.54|209.24|211.51|209.21|211.67|209.37|210.74|208.44|342
1645491000000|2022-02-22 00:50:00|211.5|209.2|210.66|208.36|211.57|209.27|210.63|208.33|209
1645491300000|2022-02-22 00:55:00|210.65|208.35|210.86|208.56|211.02|208.72|210.58|208.28|212
1645491600000|2022-02-22 01:00:00|210.94|208.64|210.79|208.49|211.19|208.89|210.64|208.34|252
1645491900000|2022-02-22 01:05:00|210.78|208.48|210.46|208.16|210.8|208.5|209.65|207.35|349
1645492200000|2022-02-22 01:10:00|210.45|208.15|209.81|207.51|210.45|208.15|209.51|207.21|256
1645492500000|2022-02-22 01:15:00|209.71|207.41|210.13|207.83|210.2|207.9|209.35|207.05|285
1645492800000|2022-02-22 01:20:00|210.12|207.82|208.65|206.35|210.14|207.84|208.53|206.23|347
1645493100000|2022-02-22 01:25:00|208.66|206.36|209.39|207.09|209.5|207.2|208.66|206.36|351
1645493400000|2022-02-22 01:30:00|209.38|207.08|209.86|207.56|209.87|207.57|209.09|206.79|347
1645493700000|2022-02-22 01:35:00|209.83|207.53|211.6|209.3|211.65|209.35|209.74|207.44|313
1645494000000|2022-02-22 01:40:00|211.61|209.31|211.7|209.4|212.29|209.99|211.36|209.06|383
1645494300000|2022-02-22 01:45:00|211.72|209.42|211.21|208.91|211.9|209.6|211.1|208.8|77
1645494600000|2022-02-22 01:50:00|211.2|208.9|210.55|208.25|211.2|208.9|210.5|208.2|122
1645494900000|2022-02-22 01:55:00|210.54|208.24|210.87|208.57|211.02|208.72|210.31|208.01|156
1645495200000|2022-02-22 02:00:00|210.86|208.56|210.32|208.02|210.98|208.68|209.94|207.64|225
1645495500000|2022-02-22 02:05:00|210.37|208.07|210.63|208.33|211.27|208.97|210.26|207.96|189
1645495800000|2022-02-22 02:10:00|210.62|208.32|209.91|207.61|210.62|208.32|209.57|207.27|229
1645496100000|2022-02-22 02:15:00|209.9|207.6|210.45|208.15|210.49|208.19|209.72|207.42|173
1645496400000|2022-02-22 02:20:00|210.44|208.14|209.91|207.61|210.56|208.26|209.58|207.28|193
1645496700000|2022-02-22 02:25:00|209.87|207.57|209.23|206.93|210.31|208.01|209.17|206.87|229
1645497000000|2022-02-22 02:30:00|209.22|206.92|209.92|207.62|209.96|207.66|209.1|206.8|211
1645497300000|2022-02-22 02:35:00|209.9|207.6|210.93|208.63|211.01|208.71|209.9|207.6|176
1645497600000|2022-02-22 02:40:00|210.94|208.64|210.92|208.62|211.03|208.73|210.62|208.32|219
1645497900000|2022-02-22 02:45:00|210.9|208.6|211.49|209.19|211.55|209.25|210.9|208.6|216
1645498200000|2022-02-22 02:50:00|211.5|209.2|211.24|208.94|211.8|209.5|210.96|208.66|198
1645498500000|2022-02-22 02:55:00|211.31|209.01|211.49|209.19|211.6|209.3|210.84|208.54|220
1645498800000|2022-02-22 03:00:00|211.59|209.29|209.75|207.45|211.59|209.29|209.7|207.4|272
1645499100000|2022-02-22 03:05:00|209.7|207.4|207.43|205.13|209.98|207.68|207|204.7|587
1645499400000|2022-02-22 03:10:00|207.42|205.12|205.29|202.99|207.74|205.44|205.21|202.91|484
1645499700000|2022-02-22 03:15:00|205.37|203.07|205.97|203.67|206.45|204.15|204.53|202.23|646
1645500000000|2022-02-22 03:20:00|205.96|203.66|207.56|205.26|207.62|205.32|205.95|203.65|417
1645500300000|2022-02-22 03:25:00|207.57|205.27|207.96|205.66|208.1|205.8|207.03|204.73|387
1645500600000|2022-02-22 03:30:00|207.93|205.63|206.68|204.38|207.93|205.63|206.62|204.32|334
1645500900000|2022-02-22 03:35:00|206.67|204.37|207.02|204.72|207.8|205.5|206.62|204.32|208
1645501200000|2022-02-22 03:40:00|207.04|204.74|207.61|205.31|207.67|205.37|206.68|204.38|218
1645501500000|2022-02-22 03:45:00|207.56|205.26|206.81|204.51|207.7|205.4|206.5|204.2|293
1645501800000|2022-02-22 03:50:00|206.8|204.5|207.41|205.11|207.8|205.5|206.63|204.33|280
1645502100000|2022-02-22 03:55:00|207.26|204.96|206.56|204.26|207.26|204.96|205.7|203.4|318
1645502400000|2022-02-22 04:00:00|206.57|204.27|207.73|205.43|207.81|205.51|206.57|204.27|328
1645502700000|2022-02-22 04:05:00|207.74|205.44|208.01|205.71|208.42|206.12|207.65|205.35|237
1645503000000|2022-02-22 04:10:00|208|205.7|208.02|205.72|208.07|205.77|207.44|205.14|230
1645503300000|2022-02-22 04:15:00|208.01|205.71|207.01|204.71|208.09|205.79|206.92|204.62|221
1645503600000|2022-02-22 04:20:00|207|204.7|207.3|205|207.36|205.06|206.56|204.26|260
1645503900000|2022-02-22 04:25:00|207.37|205.07|207.82|205.52|208.04|205.74|207.18|204.88|241
1645504200000|2022-02-22 04:30:00|207.87|205.57|207.9|205.6|208.04|205.74|207.53|205.23|207
1645504500000|2022-02-22 04:35:00|207.91|205.61|207.8|205.5|208.13|205.83|207.66|205.36|175
1645504800000|2022-02-22 04:40:00|207.79|205.49|207.79|205.49|207.83|205.53|207.58|205.28|136
1645505100000|2022-02-22 04:45:00|207.8|205.5|207.72|205.42|208.63|206.33|207.62|205.32|260
1645505400000|2022-02-22 04:50:00|207.75|205.45|207.1|204.8|207.96|205.66|206.93|204.63|216
1645505700000|2022-02-22 04:55:00|207.08|204.78|206.83|204.53|207.08|204.78|206.73|204.43|136
1645506000000|2022-02-22 05:00:00|206.85|204.55|207.69|205.39|207.73|205.43|206.81|204.51|229
1645506300000|2022-02-22 05:05:00|207.7|205.4|207.64|205.34|207.81|205.51|207.5|205.2|178
1645506600000|2022-02-22 05:10:00|207.63|205.33|206.72|204.42|207.73|205.43|206.7|204.4|162
1645506900000|2022-02-22 05:15:00|206.7|204.4|206.9|204.6|207.11|204.81|206.55|204.25|201
1645507200000|2022-02-22 05:20:00|206.88|204.58|207.73|205.43|208|205.7|206.88|204.58|175
1645507500000|2022-02-22 05:25:00|207.72|205.42|208.71|206.41|208.72|206.42|207.72|205.42|211
1645507800000|2022-02-22 05:30:00|208.7|206.4|208.34|206.04|208.96|206.66|208.31|206.01|276
1645508100000|2022-02-22 05:35:00|208.33|206.03|208.5|206.2|208.55|206.25|207.73|205.43|214
1645508400000|2022-02-22 05:40:00|208.54|206.24|208.72|206.42|208.9|206.6|208.15|205.85|245
1645508700000|2022-02-22 05:45:00|208.71|206.41|210.43|208.13|210.66|208.36|208.63|206.33|352
1645509000000|2022-02-22 05:50:00|210.42|208.12|209.03|206.73|210.54|208.24|209.03|206.73|361
1645509300000|2022-02-22 05:55:00|209.04|206.74|207.81|205.51|209.25|206.95|207.57|205.27|384
1645509600000|2022-02-22 06:00:00|207.8|205.5|207.62|205.32|208.5|206.2|207.5|205.2|355
1645509900000|2022-02-22 06:05:00|207.63|205.33|208.54|206.24|208.91|206.61|207.61|205.31|273
1645510200000|2022-02-22 06:10:00|208.41|206.11|209.1|206.8|209.1|206.8|208.26|205.96|150
1645510500000|2022-02-22 06:15:00|209.07|206.77|208.9|206.6|209.67|207.37|208.8|206.5|141
1645510800000|2022-02-22 06:20:00|208.92|206.62|209.43|207.13|209.64|207.34|208.91|206.61|176
1645511100000|2022-02-22 06:25:00|209.42|207.12|208.8|206.5|209.42|207.12|208.4|206.1|192
1645511400000|2022-02-22 06:30:00|208.82|206.52|209.51|207.21|209.52|207.22|208.53|206.23|159
1645511700000|2022-02-22 06:35:00|209.52|207.22|210.6|208.3|210.65|208.35|209.52|207.22|301
1645512000000|2022-02-22 06:40:00|210.63|208.33|209.42|207.12|210.69|208.39|209.41|207.11|302
1645512300000|2022-02-22 06:45:00|209.43|207.13|210.38|208.08|210.44|208.14|209.43|207.13|227
1645512600000|2022-02-22 06:50:00|210.36|208.06|209.32|207.02|210.48|208.18|209.02|206.72|302
1645512900000|2022-02-22 06:55:00|209.31|207.01|210.02|207.72|210.07|207.77|209.21|206.91|230
1645513200000|2022-02-22 07:00:00|210.01|207.71|210.24|207.94|210.51|208.21|209.81|207.51|279
1645513500000|2022-02-22 07:05:00|210.26|207.96|210.12|207.82|210.57|208.27|209.72|207.42|303
1645513800000|2022-02-22 07:10:00|210.13|207.83|209.15|206.85|210.15|207.85|209.15|206.85|209
1645514100000|2022-02-22 07:15:00|209.09|206.79|208.57|206.27|209.34|207.04|208.03|205.73|354
1645514400000|2022-02-22 07:20:00|208.54|206.24|209.64|207.34|209.81|207.51|208.53|206.23|343
1645514700000|2022-02-22 07:25:00|209.65|207.35|209|206.7|209.91|207.61|208.6|206.3|320
1645515000000|2022-02-22 07:30:00|208.96|206.66|209.6|207.3|209.68|207.38|208.94|206.64|290
1645515300000|2022-02-22 07:35:00|209.61|207.31|209.69|207.39|210.04|207.74|209.5|207.2|260
1645515600000|2022-02-22 07:40:00|209.68|207.38|209.73|207.43|210.03|207.73|209.64|207.34|203
1645515900000|2022-02-22 07:45:00|209.74|207.44|210.04|207.74|210.39|208.09|209.73|207.43|213
1645516200000|2022-02-22 07:50:00|210.03|207.73|210.39|208.09|210.55|208.25|209.85|207.55|228
1645516500000|2022-02-22 07:55:00|210.4|208.1|208.96|206.66|210.4|208.1|208.96|206.66|273
1645516800000|2022-02-22 08:00:00|208.98|206.68|209.33|207.03|209.56|207.26|208.91|206.61|314
1645517100000|2022-02-22 08:05:00|209.29|206.99|209.75|207.45|209.82|207.52|209.03|206.73|267
1645517400000|2022-02-22 08:10:00|209.81|207.51|210.06|207.76|210.55|208.25|209.7|207.4|231
1645517700000|2022-02-22 08:15:00|210.07|207.77|209.75|207.45|210.23|207.93|209.6|207.3|291
1645518000000|2022-02-22 08:20:00|209.74|207.44|210.15|207.85|210.23|207.93|209.6|207.3|224
1645518300000|2022-02-22 08:25:00|210.14|207.84|210.63|208.33|210.73|208.43|210.02|207.72|239
1645518600000|2022-02-22 08:30:00|210.55|208.25|210.39|208.09|210.75|208.45|210.33|208.03|195
1645518900000|2022-02-22 08:35:00|210.36|208.06|210.38|208.08|210.71|208.41|210.3|208|139
1645519200000|2022-02-22 08:40:00|210.35|208.05|210.44|208.14|210.53|208.23|209.8|207.5|236
1645519500000|2022-02-22 08:45:00|210.41|208.11|210.09|207.79|210.49|208.19|209.72|207.42|206
1645519800000|2022-02-22 08:50:00|210.11|207.81|211.02|208.72|211.1|208.8|210.07|207.77|276
1645520100000|2022-02-22 08:55:00|210.93|208.63|211.44|209.14|211.61|209.31|210.7|208.4|227
1645520400000|2022-02-22 09:00:00|211.45|209.15|210.6|208.3|211.64|209.34|210.58|208.28|262
1645520700000|2022-02-22 09:05:00|210.59|208.29|210.66|208.36|210.78|208.48|210.21|207.91|261
1645521000000|2022-02-22 09:10:00|210.67|208.37|211|208.7|211.13|208.83|210.59|208.29|160
1645521300000|2022-02-22 09:15:00|210.99|208.69|210.91|208.61|211.01|208.71|210.66|208.36|175
1645521600000|2022-02-22 09:20:00|210.9|208.6|210.53|208.23|210.95|208.65|210.39|208.09|235
1645521900000|2022-02-22 09:25:00|210.57|208.27|210.59|208.29|210.74|208.44|210.41|208.11|198
1645522200000|2022-02-22 09:30:00|210.6|208.3|211.85|209.55|211.88|209.58|210.55|208.25|238
1645522500000|2022-02-22 09:35:00|211.86|209.56|211.69|209.39|212.11|209.81|211.39|209.09|269
1645522800000|2022-02-22 09:40:00|211.68|209.38|211.85|209.55|212.46|210.16|211.65|209.35|259
1645523100000|2022-02-22 09:45:00|211.86|209.56|212.03|209.73|212.2|209.9|211.64|209.34|171
1645523400000|2022-02-22 09:50:00|212|209.7|211.64|209.34|212.05|209.75|211.57|209.27|147
1645523700000|2022-02-22 09:55:00|211.71|209.41|211.37|209.07|211.74|209.44|211.28|208.98|175
1645524000000|2022-02-22 10:00:00|211.38|209.08|211.03|208.73|211.53|209.23|210.57|208.27|178
1645524300000|2022-02-22 10:05:00|211.11|208.81|211.32|209.02|211.59|209.29|210.96|208.66|175
1645524600000|2022-02-22 10:10:00|211.34|209.04|211.67|209.37|211.93|209.63|210.74|208.44|262
1645524900000|2022-02-22 10:15:00|211.65|209.35|211.94|209.64|212.52|210.22|211.65|209.35|285
1645525200000|2022-02-22 10:20:00|211.93|209.63|212.49|210.19|212.71|210.41|211.68|209.38|295
1645525500000|2022-02-22 10:25:00|212.48|210.18|213.47|211.17|213.78|211.48|212.48|210.18|420
1645525800000|2022-02-22 10:30:00|213.48|211.18|212.6|210.3|213.54|211.24|212.49|210.19|294
1645526100000|2022-02-22 10:35:00|212.55|210.25|213.56|211.26|213.71|211.41|212.45|210.15|329
1645526400000|2022-02-22 10:40:00|213.55|211.25|213.77|211.47|214.42|212.12|213.55|211.25|369
1645526700000|2022-02-22 10:45:00|213.76|211.46|214.02|211.72|214.21|211.91|213.42|211.12|341
1645527000000|2022-02-22 10:50:00|214.05|211.75|214.75|212.45|214.77|212.47|214.02|211.72|289
1645527300000|2022-02-22 10:55:00|214.8|212.5|214.85|212.55|215.53|213.23|214.39|212.09|310
1645527600000|2022-02-22 11:00:00|214.89|212.59|214.62|212.32|214.99|212.69|214.24|211.94|266
1645527900000|2022-02-22 11:05:00|214.61|212.31|213.81|211.51|214.61|212.31|213.69|211.39|241
1645528200000|2022-02-22 11:10:00|213.8|211.5|213.53|211.23|213.8|211.5|213.44|211.14|187
1645528500000|2022-02-22 11:15:00|213.59|211.29|213.58|211.28|213.72|211.42|213.3|211|239
1645528800000|2022-02-22 11:20:00|213.59|211.29|213.51|211.21|213.87|211.57|213.4|211.1|170
1645529100000|2022-02-22 11:25:00|213.52|211.22|212.79|210.49|213.65|211.35|212.76|210.46|188
1645529400000|2022-02-22 11:30:00|212.77|210.47|212.73|210.43|212.88|210.58|212.54|210.24|217
1645529700000|2022-02-22 11:35:00|212.74|210.44|212.75|210.45|212.84|210.54|212.5|210.2|159
1645530000000|2022-02-22 11:40:00|212.76|210.46|213.33|211.03|213.36|211.06|212.76|210.46|212
1645530300000|2022-02-22 11:45:00|213.34|211.04|213.53|211.23|213.74|211.44|213.11|210.81|245
1645530600000|2022-02-22 11:50:00|213.54|211.24|213.34|211.04|213.81|211.51|213.33|211.03|209
1645530900000|2022-02-22 11:55:00|213.33|211.03|213.16|210.86|213.46|211.16|213.12|210.82|141
1645531200000|2022-02-22 12:00:00|213.18|210.88|212.49|210.19|213.18|210.88|211.63|209.33|325
1645531500000|2022-02-22 12:05:00|212.47|210.17|212.73|210.43|212.88|210.58|212.31|210.01|270
1645531800000|2022-02-22 12:10:00|212.68|210.38|213.92|211.62|213.95|211.65|212.62|210.32|197
1645532100000|2022-02-22 12:15:00|213.93|211.63|214.38|212.08|214.6|212.3|213.42|211.12|325
1645532400000|2022-02-22 12:20:00|214.39|212.09|214.02|211.72|214.64|212.34|213.93|211.63|235
1645532700000|2022-02-22 12:25:00|214.01|211.71|214.01|211.71|214.11|211.81|213.72|211.42|204
1645533000000|2022-02-22 12:30:00|214.02|211.72|213.75|211.45|214.12|211.82|213.57|211.27|174
1645533300000|2022-02-22 12:35:00|213.74|211.44|213.43|211.13|213.8|211.5|213|210.7|274
1645533600000|2022-02-22 12:40:00|213.42|211.12|213.64|211.34|213.85|211.55|213.24|210.94|185
1645533900000|2022-02-22 12:45:00|213.65|211.35|213.65|211.35|213.81|211.51|213.61|211.31|196
1645534200000|2022-02-22 12:50:00|213.66|211.36|213.6|211.3|213.72|211.42|213.34|211.04|161
1645534500000|2022-02-22 12:55:00|213.58|211.28|213.64|211.34|213.78|211.48|213.44|211.14|144
1645534800000|2022-02-22 13:00:00|213.65|211.35|213.6|211.3|213.73|211.43|213.23|210.93|246
1645535100000|2022-02-22 13:05:00|213.62|211.32|213.53|211.23|213.62|211.32|213.22|210.92|187
1645535400000|2022-02-22 13:10:00|213.52|211.22|212.81|210.51|213.52|211.22|212.67|210.37|206
1645535700000|2022-02-22 13:15:00|212.71|210.41|212.48|210.18|212.97|210.67|212.46|210.16|220
1645536000000|2022-02-22 13:20:00|212.47|210.17|212.82|210.52|213.06|210.76|212.28|209.98|225
1645536300000|2022-02-22 13:25:00|212.81|210.51|212.7|210.4|213.09|210.79|212.57|210.27|194
1645536600000|2022-02-22 13:30:00|212.71|210.41|212.97|210.67|212.97|210.67|212.54|210.24|172
1645536900000|2022-02-22 13:35:00|213.02|210.72|213.28|210.98|213.56|211.26|213.01|210.71|194
1645537200000|2022-02-22 13:40:00|213.31|211.01|213.31|211.01|213.52|211.22|213.28|210.98|116
1645537500000|2022-02-22 13:45:00|213.32|211.02|213.53|211.23|213.69|211.39|213.32|211.02|113
1645537800000|2022-02-22 13:50:00|213.47|211.17|213.66|211.36|213.81|211.51|213.31|211.01|129
1645538100000|2022-02-22 13:55:00|213.68|211.38|214.47|212.17|214.92|212.62|213.53|211.23|295
1645538400000|2022-02-22 14:00:00|214.45|212.15|214.52|212.22|214.72|212.42|214.35|212.05|261
1645538700000|2022-02-22 14:05:00|214.49|212.19|214.42|212.12|214.73|212.43|213.92|211.62|212
1645539000000|2022-02-22 14:10:00|214.41|212.11|213.56|211.26|214.55|212.25|213.5|211.2|222
1645539300000|2022-02-22 14:15:00|213.57|211.27|213.87|211.57|214.04|211.74|213.28|210.98|280
1645539600000|2022-02-22 14:20:00|213.86|211.56|213.67|211.37|213.9|211.6|213.53|211.23|170
1645539900000|2022-02-22 14:25:00|213.66|211.36|213.65|211.35|214.35|212.05|213.65|211.35|256
1645540200000|2022-02-22 14:30:00|213.66|211.36|213.12|210.82|214.54|212.24|213.02|210.72|444
1645540500000|2022-02-22 14:35:00|213.13|210.83|213.82|211.52|214.86|212.56|212.92|210.62|543
1645540800000|2022-02-22 14:40:00|213.81|211.51|214.8|212.5|215.29|212.99|213.57|211.27|456
1645541100000|2022-02-22 14:45:00|214.84|212.54|215.73|213.43|215.87|213.57|214.82|212.52|327
1645541400000|2022-02-22 14:50:00|215.75|213.45|217.39|215.09|217.82|215.52|215.51|213.21|552
1645541700000|2022-02-22 14:55:00|217.4|215.1|216.92|214.62|217.63|215.33|216.79|214.49|442
1645542000000|2022-02-22 15:00:00|216.87|214.57|216.61|214.31|216.88|214.58|216.2|213.9|289
1645542300000|2022-02-22 15:05:00|216.6|214.3|216.48|214.18|216.68|214.38|215.7|213.4|381
1645542600000|2022-02-22 15:10:00|216.47|214.17|216.68|214.38|216.74|214.44|215.86|213.56|363
1645542900000|2022-02-22 15:15:00|216.67|214.37|216.69|214.39|216.78|214.48|216.36|214.06|295
1645543200000|2022-02-22 15:20:00|216.68|214.38|216.44|214.14|217.46|215.16|216.4|214.1|367
1645543500000|2022-02-22 15:25:00|216.45|214.15|217.21|214.91|217.36|215.06|216.42|214.12|336
1645543800000|2022-02-22 15:30:00|217.22|214.92|216.52|214.22|217.23|214.93|216.31|214.01|381
1645544100000|2022-02-22 15:35:00|216.5|214.2|215.96|213.66|216.59|214.29|215.96|213.66|371
1645544400000|2022-02-22 15:40:00|215.95|213.65|215.93|213.63|216.32|214.02|215.64|213.34|356
1645544700000|2022-02-22 15:45:00|215.94|213.64|215.86|213.56|216.08|213.78|215.68|213.38|297
1645545000000|2022-02-22 15:50:00|215.85|213.55|215.68|213.38|215.86|213.56|215.58|213.28|217
1645545300000|2022-02-22 15:55:00|215.69|213.39|215.2|212.9|215.69|213.39|214.56|212.26|356
1645545600000|2022-02-22 16:00:00|215.06|212.76|215.32|213.02|215.76|213.46|214.86|212.56|382
1645545900000|2022-02-22 16:05:00|215.31|213.01|214.34|212.04|215.47|213.17|214.27|211.97|391
1645546200000|2022-02-22 16:10:00|214.33|212.03|214.25|211.95|214.61|212.31|213.88|211.58|340
1645546500000|2022-02-22 16:15:00|214.26|211.96|213.67|211.37|214.38|212.08|213.34|211.04|381
1645546800000|2022-02-22 16:20:00|213.65|211.35|213.99|211.69|214.37|212.07|213.41|211.11|353
1645547100000|2022-02-22 16:25:00|213.98|211.68|213.83|211.53|214.64|212.34|213.6|211.3|357
1645547400000|2022-02-22 16:30:00|213.85|211.55|214.03|211.73|214.32|212.02|213.51|211.21|294
1645547700000|2022-02-22 16:35:00|214.02|211.72|213.72|211.42|214.08|211.78|213.51|211.21|227
1645548000000|2022-02-22 16:40:00|213.69|211.39|213.88|211.58|214.11|211.81|213.68|211.38|169
1645548300000|2022-02-22 16:45:00|213.91|211.61|214.38|212.08|214.49|212.19|213.86|211.56|246
1645548600000|2022-02-22 16:50:00|214.4|212.1|213.92|211.62|214.8|212.5|213.84|211.54|344
1645548900000|2022-02-22 16:55:00|213.89|211.59|214|211.7|214.15|211.85|213.71|211.41|179
1645549200000|2022-02-22 17:00:00|213.98|211.68|214.52|212.22|214.68|212.38|213.98|211.68|236
1645549500000|2022-02-22 17:05:00|214.53|212.23|214.59|212.29|214.78|212.48|214.47|212.17|176
1645549800000|2022-02-22 17:10:00|214.6|212.3|213.75|211.45|214.68|212.38|213.68|211.38|187
1645550100000|2022-02-22 17:15:00|213.74|211.44|212.88|210.58|213.76|211.46|212.66|210.36|368
1645550400000|2022-02-22 17:20:00|212.89|210.59|212.79|210.49|213.05|210.75|212.7|210.4|217
1645550700000|2022-02-22 17:25:00|212.83|210.53|212.99|210.69|213.43|211.13|212.72|210.42|262
1645551000000|2022-02-22 17:30:00|213.01|210.71|213.58|211.28|213.7|211.4|212.78|210.48|268
1645551300000|2022-02-22 17:35:00|213.59|211.29|213.93|211.63|214.03|211.73|213.58|211.28|148
1645551600000|2022-02-22 17:40:00|213.92|211.62|213.44|211.14|213.96|211.66|213.4|211.1|131
1645551900000|2022-02-22 17:45:00|213.43|211.13|213.37|211.07|213.52|211.22|213.23|210.93|157
1645552200000|2022-02-22 17:50:00|213.39|211.09|213.63|211.33|214.01|211.71|213.38|211.08|175
1645552500000|2022-02-22 17:55:00|213.64|211.34|213.68|211.38|213.84|211.54|213.56|211.26|180
1645552800000|2022-02-22 18:00:00|213.67|211.37|213.6|211.3|213.74|211.44|212.94|210.64|231
1645553100000|2022-02-22 18:05:00|213.59|211.29|213.43|211.13|213.82|211.52|213.06|210.76|245
1645553400000|2022-02-22 18:10:00|213.44|211.14|213.6|211.3|213.67|211.37|213.27|210.97|159
1645553700000|2022-02-22 18:15:00|213.59|211.29|213.45|211.15|213.59|211.29|212.78|210.48|234
1645554000000|2022-02-22 18:20:00|213.44|211.14|213.68|211.38|213.69|211.39|213.44|211.14|126
1645554300000|2022-02-22 18:25:00|213.67|211.37|213.46|211.16|213.77|211.47|213.35|211.05|146
1645554600000|2022-02-22 18:30:00|213.44|211.14|214.08|211.78|214.38|212.08|213.04|210.74|255
1645554900000|2022-02-22 18:35:00|214.06|211.76|214.49|212.19|214.56|212.26|214.01|211.71|151
1645555200000|2022-02-22 18:40:00|214.5|212.2|214.74|212.44|215.33|213.03|214.5|212.2|307
1645555500000|2022-02-22 18:45:00|214.75|212.45|214.77|212.47|214.95|212.65|214.65|212.35|169
1645555800000|2022-02-22 18:50:00|214.79|212.49|214.34|212.04|214.84|212.54|214.3|212|163
1645556100000|2022-02-22 18:55:00|214.35|212.05|214.54|212.24|214.62|212.32|214.31|212.01|146
1645556400000|2022-02-22 19:00:00|214.5|212.2|214.05|211.75|214.54|212.24|213.88|211.58|259
1645556700000|2022-02-22 19:05:00|214.08|211.78|214.37|212.07|214.46|212.16|213.93|211.63|239
1645557000000|2022-02-22 19:10:00|214.42|212.12|214.69|212.39|214.81|212.51|214.36|212.06|197
1645557300000|2022-02-22 19:15:00|214.76|212.46|214.94|212.64|215.35|213.05|214.59|212.29|263
1645557600000|2022-02-22 19:20:00|214.95|212.65|214.42|212.12|215.46|213.16|214.37|212.07|365
1645557900000|2022-02-22 19:25:00|214.43|212.13|214.94|212.64|215.57|213.27|214.39|212.09|575
1645558200000|2022-02-22 19:30:00|215.01|212.71|215.61|213.31|215.87|213.57|214.79|212.49|492
1645558500000|2022-02-22 19:35:00|215.6|213.3|215.75|213.45|215.96|213.66|215.44|213.14|365
1645558800000|2022-02-22 19:40:00|215.77|213.47|215.41|213.11|215.81|213.51|215.16|212.86|294
1645559100000|2022-02-22 19:45:00|215.4|213.1|215.68|213.38|215.96|213.66|215.12|212.82|300
1645559400000|2022-02-22 19:50:00|215.69|213.39|216.03|213.73|216.56|214.26|215.67|213.37|326
1645559700000|2022-02-22 19:55:00|216.04|213.74|216.5|214.2|216.79|214.49|216.03|213.73|292
1645560000000|2022-02-22 20:00:00|216.6|214.3|217.03|214.73|217.04|214.74|216.25|213.95|312
1645560300000|2022-02-22 20:05:00|217.04|214.74|216.44|214.14|217.12|214.82|216.35|214.05|312
1645560600000|2022-02-22 20:10:00|216.47|214.17|216.29|213.99|216.81|214.51|216.17|213.87|248
1645560900000|2022-02-22 20:15:00|216.3|214|216.33|214.03|216.68|214.38|215.9|213.6|291
1645561200000|2022-02-22 20:20:00|216.32|214.02|215.92|213.62|216.4|214.1|215.72|213.42|273
1645561500000|2022-02-22 20:25:00|215.91|213.61|216.33|214.03|216.64|214.34|215.9|213.6|250
1645561800000|2022-02-22 20:30:00|216.32|214.02|215.9|213.6|216.33|214.03|215.67|213.37|290
1645562100000|2022-02-22 20:35:00|215.91|213.61|215.77|213.47|216.05|213.75|215.65|213.35|216
1645562400000|2022-02-22 20:40:00|215.95|213.65|215.35|213.05|216.04|213.74|214.97|212.67|284
1645562700000|2022-02-22 20:45:00|215.38|213.08|215.45|213.15|215.51|213.21|214.99|212.69|255
1645563000000|2022-02-22 20:50:00|215.47|213.17|215.16|212.86|215.47|213.17|214.92|212.62|249
1645563300000|2022-02-22 20:55:00|215.23|212.93|215.35|213.05|215.74|213.44|215.23|212.93|255
1645563600000|2022-02-22 21:00:00|215.34|213.04|215.81|213.51|215.96|213.66|215.34|213.04|255
1645563900000|2022-02-22 21:05:00|215.82|213.52|215.82|213.52|215.91|213.61|215.56|213.26|190
1645564200000|2022-02-22 21:10:00|215.81|213.51|215.65|213.35|215.84|213.54|215.55|213.25|131
1645564500000|2022-02-22 21:15:00|215.68|213.38|215.47|213.17|215.78|213.48|215.43|213.13|125
1645564800000|2022-02-22 21:20:00|215.46|213.16|215.36|213.06|215.72|213.42|215.32|213.02|132
1645565100000|2022-02-22 21:25:00|215.35|213.05|215.56|213.26|215.6|213.3|215.25|212.95|129
1645565400000|2022-02-22 21:30:00|215.57|213.27|215.3|213|215.83|213.53|215.26|212.96|117
1645565700000|2022-02-22 21:35:00|215.29|212.99|215.27|212.97|215.42|213.12|215.07|212.77|136
1645566000000|2022-02-22 21:40:00|215.28|212.98|215.6|213.3|215.71|213.41|215.28|212.98|136
1645566300000|2022-02-22 21:45:00|215.58|213.28|215.27|212.97|215.61|213.31|215.25|212.95|111
1645566600000|2022-02-22 21:50:00|215.18|212.88|215.38|213.08|215.5|213.2|215.12|212.82|199
1645566900000|2022-02-22 21:55:00|215.37|213.07|215.49|213.19|215.57|213.27|214.96|212.66|183
1645567200000|2022-02-22 22:00:00|215.5|213.2|215.65|213.35|215.65|213.35|215.36|213.06|79
1645567500000|2022-02-22 22:05:00|215.64|213.34|216.26|213.96|216.26|213.96|215.64|213.34|69
1645567800000|2022-02-22 22:10:00|216.24|213.94|215.85|213.55|216.27|213.97|215.79|213.49|62
1645568100000|2022-02-22 22:15:00|215.84|213.54|215.55|213.25|215.96|213.66|215.41|213.11|85
1645568400000|2022-02-22 22:20:00|215.54|213.24|215.38|213.08|215.82|213.52|215.31|213.01|104
1645568700000|2022-02-22 22:25:00|215.35|213.05|215.36|213.06|215.42|213.12|215.19|212.89|63
1645569000000|2022-02-22 22:30:00|215.35|213.05|215.14|212.84|215.35|213.05|215.12|212.82|41
1645569300000|2022-02-22 22:35:00|215.05|212.75|215.02|212.72|215.17|212.87|215.02|212.72|160
1645569600000|2022-02-22 22:40:00|215.17|212.87|215.07|212.77|215.17|212.87|214.97|212.67|53
1645569900000|2022-02-22 22:45:00|215.11|212.81|215.82|213.52|215.89|213.59|215.07|212.77|222
1645570200000|2022-02-22 22:50:00|215.7|213.4|215.61|213.31|215.89|213.59|215.56|213.26|79
1645570500000|2022-02-22 22:55:00|215.59|213.29|215.6|213.3|215.64|213.34|215.46|213.16|69
1645570800000|2022-02-22 23:00:00|215.53|213.23|215.52|213.22|215.76|213.46|215.46|213.16|85
1645571100000|2022-02-22 23:05:00|215.54|213.24|215.71|213.41|215.81|213.51|215.46|213.16|106
1645571400000|2022-02-22 23:10:00|215.79|213.49|216.52|214.22|216.54|214.24|215.77|213.47|217
1645571700000|2022-02-22 23:15:00|216.51|214.21|216.59|214.29|216.81|214.51|216.36|214.06|185
1645572000000|2022-02-22 23:20:00|216.68|214.38|216.71|214.41|216.73|214.43|216.43|214.13|118
1645572300000|2022-02-22 23:25:00|216.73|214.43|217.21|214.91|217.34|215.04|216.47|214.17|166
1645572600000|2022-02-22 23:30:00|217.16|214.86|217.31|215.01|217.95|215.65|217.16|214.86|292
1645572900000|2022-02-22 23:35:00|217.3|215|217.53|215.23|217.74|215.44|217.28|214.98|244
1645573200000|2022-02-22 23:40:00|217.52|215.22|218.87|216.57|218.95|216.65|217.42|215.12|347
1645573500000|2022-02-22 23:45:00|218.86|216.56|218.71|216.41|219.3|217|218.35|216.05|369
1645573800000|2022-02-22 23:50:00|218.7|216.4|218.4|216.1|218.96|216.66|218.24|215.94|322
1645574100000|2022-02-22 23:55:00|218.41|216.11|217.88|215.58|218.46|216.16|217.69|215.39|219
1645574400000|2022-02-23 00:00:00|217.87|215.57|217.85|215.55|218.56|216.26|217.65|215.35|359
1645574700000|2022-02-23 00:05:00|217.86|215.56|218.84|216.54|219.04|216.74|217.81|215.51|252
1645575000000|2022-02-23 00:10:00|218.83|216.53|219.48|217.18|219.59|217.29|218.63|216.33|227
1645575300000|2022-02-23 00:15:00|219.54|217.24|218.77|216.47|219.66|217.36|218.76|216.46|256
1645575600000|2022-02-23 00:20:00|218.83|216.53|217.91|215.61|218.86|216.56|217.89|215.59|207
1645575900000|2022-02-23 00:25:00|217.92|215.62|218.22|215.92|218.4|216.1|217.83|215.53|143
1645576200000|2022-02-23 00:30:00|218.08|215.78|217.28|214.98|218.09|215.79|216.64|214.34|222
1645576500000|2022-02-23 00:35:00|217.29|214.99|216.88|214.58|217.68|215.38|216.76|214.46|158
1645576800000|2022-02-23 00:40:00|216.87|214.57|217.1|214.8|217.1|214.8|216.79|214.49|90
1645577100000|2022-02-23 00:45:00|217.17|214.87|217.53|215.23|217.72|215.42|217.17|214.87|174
1645577400000|2022-02-23 00:50:00|217.47|215.17|217.29|214.99|217.66|215.36|217.21|214.91|146
1645577700000|2022-02-23 00:55:00|217.31|215.01|217.39|215.09|217.55|215.25|217.29|214.99|118
1645578000000|2022-02-23 01:00:00|217.41|215.11|216.61|214.31|217.46|215.16|216.43|214.13|190
1645578300000|2022-02-23 01:05:00|216.6|214.3|216.59|214.29|216.95|214.65|216.43|214.13|154
1645578600000|2022-02-23 01:10:00|216.6|214.3|216.99|214.69|217.08|214.78|216.55|214.25|151
1645578900000|2022-02-23 01:15:00|217|214.7|216.7|214.4|217.2|214.9|216.65|214.35|126
1645579200000|2022-02-23 01:20:00|216.65|214.35|216.76|214.46|216.85|214.55|216.59|214.29|110
1645579500000|2022-02-23 01:25:00|216.77|214.47|216.89|214.59|217|214.7|216.69|214.39|101
1645579800000|2022-02-23 01:30:00|216.88|214.58|216.48|214.18|216.88|214.58|216.24|213.94|264
1645580100000|2022-02-23 01:35:00|216.47|214.17|216.42|214.12|216.72|214.42|216.34|214.04|168
1645580400000|2022-02-23 01:40:00|216.38|214.08|216.52|214.22|216.62|214.32|216.24|213.94|162
1645580700000|2022-02-23 01:45:00|216.53|214.23|216.31|214.01|216.53|214.23|215.86|213.56|219
1645581000000|2022-02-23 01:50:00|216.3|214|216.04|213.74|216.56|214.26|215.87|213.57|130
1645581300000|2022-02-23 01:55:00|216|213.7|216.58|214.28|216.64|214.34|216|213.7|161
1645581600000|2022-02-23 02:00:00|216.57|214.27|217.04|214.74|217.04|214.74|216.4|214.1|183
1645581900000|2022-02-23 02:05:00|217.08|214.78|217.14|214.84|217.18|214.88|216.74|214.44|125
1645582200000|2022-02-23 02:10:00|217.07|214.77|218.63|216.33|218.63|216.33|217|214.7|223
1645582500000|2022-02-23 02:15:00|218.53|216.23|217.93|215.63|218.73|216.43|217.55|215.25|241
1645582800000|2022-02-23 02:20:00|217.98|215.68|216.84|214.54|218.06|215.76|216.65|214.35|215
1645583100000|2022-02-23 02:25:00|216.79|214.49|216.4|214.1|216.88|214.58|215.86|213.56|561
1645583400000|2022-02-23 02:30:00|216.42|214.12|215.66|213.36|216.55|214.25|215.57|213.27|442
1645583700000|2022-02-23 02:35:00|215.67|213.37|215.75|213.45|215.92|213.62|215.4|213.1|262
1645584000000|2022-02-23 02:40:00|215.76|213.46|215.66|213.36|216.35|214.05|215.39|213.09|288
1645584300000|2022-02-23 02:45:00|215.61|213.31|215.68|213.38|215.75|213.45|215.13|212.83|200
1645584600000|2022-02-23 02:50:00|215.67|213.37|215.81|213.51|215.9|213.6|215.57|213.27|139
1645584900000|2022-02-23 02:55:00|215.85|213.55|215.85|213.55|215.88|213.58|215.67|213.37|170
1645585200000|2022-02-23 03:00:00|215.83|213.53|216|213.7|216.09|213.79|215.5|213.2|159
1645585500000|2022-02-23 03:05:00|216.05|213.75|215.63|213.33|216.08|213.78|215.6|213.3|117
1645585800000|2022-02-23 03:10:00|215.64|213.34|215.74|213.44|215.79|213.49|215.5|213.2|144
1645586100000|2022-02-23 03:15:00|215.75|213.45|215.7|213.4|215.85|213.55|215.66|213.36|141
1645586400000|2022-02-23 03:20:00|215.69|213.39|215.85|213.55|215.93|213.63|215.56|213.26|86
1645586700000|2022-02-23 03:25:00|215.86|213.56|216.03|213.73|216.27|213.97|215.85|213.55|119
1645587000000|2022-02-23 03:30:00|216.06|213.76|215.99|213.69|216.62|214.32|215.95|213.65|134
1645587300000|2022-02-23 03:35:00|216.03|213.73|216.33|214.03|216.55|214.25|215.84|213.54|154
1645587600000|2022-02-23 03:40:00|216.32|214.02|216.48|214.18|216.59|214.29|216.31|214.01|112
1645587900000|2022-02-23 03:45:00|216.47|214.17|216.47|214.17|216.69|214.39|216.12|213.82|244
1645588200000|2022-02-23 03:50:00|216.57|214.27|217.35|215.05|217.35|215.05|216.36|214.06|252
1645588500000|2022-02-23 03:55:00|217.42|215.12|216.93|214.63|217.46|215.16|216.84|214.54|128
1645588800000|2022-02-23 04:00:00|217|214.7|216.9|214.6|217.18|214.88|216.61|214.31|179
1645589100000|2022-02-23 04:05:00|216.84|214.54|217|214.7|217.46|215.16|216.84|214.54|173
1645589400000|2022-02-23 04:10:00|217.1|214.8|217.45|215.15|217.75|215.45|217.1|214.8|118
1645589700000|2022-02-23 04:15:00|217.41|215.11|217.68|215.38|217.87|215.57|217.33|215.03|141
1645590000000|2022-02-23 04:20:00|217.65|215.35|217.83|215.53|217.91|215.61|217.65|215.35|105
1645590300000|2022-02-23 04:25:00|217.84|215.54|217.52|215.22|217.86|215.56|217.41|215.11|155
1645590600000|2022-02-23 04:30:00|217.54|215.24|217.82|215.52|217.93|215.63|217.52|215.22|118
1645590900000|2022-02-23 04:35:00|217.84|215.54|218.05|215.75|218.39|216.09|217.76|215.46|208
1645591200000|2022-02-23 04:40:00|218.03|215.73|218.64|216.34|218.75|216.45|218|215.7|226
1645591500000|2022-02-23 04:45:00|218.68|216.38|218.55|216.25|218.97|216.67|218.41|216.11|170
1645591800000|2022-02-23 04:50:00|218.54|216.24|218.29|215.99|218.54|216.24|217.98|215.68|186
1645592100000|2022-02-23 04:55:00|218.3|216|218.63|216.33|218.72|216.42|218.25|215.95|116
1645592400000|2022-02-23 05:00:00|218.65|216.35|219.33|217.03|219.34|217.04|218.6|216.3|165
1645592700000|2022-02-23 05:05:00|219.34|217.04|219.52|217.22|219.86|217.56|219.25|216.95|228
1645593000000|2022-02-23 05:10:00|219.44|217.14|218.86|216.56|219.55|217.25|218.7|216.4|262
1645593300000|2022-02-23 05:15:00|218.87|216.57|218.74|216.44|219.06|216.76|218.39|216.09|240
1645593600000|2022-02-23 05:20:00|218.76|216.46|218.67|216.37|218.89|216.59|218.49|216.19|171
1645593900000|2022-02-23 05:25:00|218.62|216.32|218.76|216.46|218.99|216.69|218.58|216.28|181
1645594200000|2022-02-23 05:30:00|218.69|216.39|218.68|216.38|219.12|216.82|218.62|216.32|200
1645594500000|2022-02-23 05:35:00|218.7|216.4|218.42|216.12|218.83|216.53|218.42|216.12|125
1645594800000|2022-02-23 05:40:00|218.4|216.1|218.59|216.29|218.73|216.43|218.34|216.04|156
1645595100000|2022-02-23 05:45:00|218.6|216.3|218.76|216.46|218.76|216.46|218.41|216.11|125
1645595400000|2022-02-23 05:50:00|218.75|216.45|218.93|216.63|219.06|216.76|218.64|216.34|138
1645595700000|2022-02-23 05:55:00|218.92|216.62|218.96|216.66|219.43|217.13|218.8|216.5|130
1645596000000|2022-02-23 06:00:00|219.04|216.74|219.5|217.2|219.81|217.51|218.92|216.62|248
1645596300000|2022-02-23 06:05:00|219.49|217.19|219.58|217.28|219.7|217.4|219.3|217|203
1645596600000|2022-02-23 06:10:00|219.56|217.26|219.74|217.44|219.84|217.54|219.55|217.25|150
1645596900000|2022-02-23 06:15:00|219.75|217.45|219.67|217.37|219.85|217.55|219.54|217.24|141
1645597200000|2022-02-23 06:20:00|219.68|217.38|219.38|217.08|219.8|217.5|219.37|217.07|203
1645597500000|2022-02-23 06:25:00|219.48|217.18|219.46|217.16|219.61|217.31|218.96|216.66|159
1645597800000|2022-02-23 06:30:00|219.39|217.09|219.04|216.74|219.39|217.09|218.98|216.68|141
1645598100000|2022-02-23 06:35:00|219.08|216.78|219.3|217|219.55|217.25|218.99|216.69|161
1645598400000|2022-02-23 06:40:00|219.29|216.99|218.74|216.44|219.29|216.99|218.73|216.43|165
1645598700000|2022-02-23 06:45:00|218.7|216.4|218.74|216.44|218.84|216.54|218.46|216.16|181
1645599000000|2022-02-23 06:50:00|218.73|216.43|218.7|216.4|218.92|216.62|218.61|216.31|131
1645599300000|2022-02-23 06:55:00|218.68|216.38|218.52|216.22|218.69|216.39|218.37|216.07|129
1645599600000|2022-02-23 07:00:00|218.57|216.27|218.54|216.24|218.76|216.46|218.38|216.08|127
1645599900000|2022-02-23 07:05:00|218.56|216.26|218.95|216.65|219.08|216.78|218.47|216.17|131
1645600200000|2022-02-23 07:10:00|218.93|216.63|219.48|217.18|219.53|217.23|218.91|216.61|159
1645600500000|2022-02-23 07:15:00|219.46|217.16|219.32|217.02|219.71|217.41|219.18|216.88|258
1645600800000|2022-02-23 07:20:00|219.24|216.94|218.67|216.37|219.32|217.02|218.57|216.27|213
1645601100000|2022-02-23 07:25:00|218.76|216.46|218.74|216.44|219.13|216.83|218.62|216.32|157
1645601400000|2022-02-23 07:30:00|218.73|216.43|218.85|216.55|218.9|216.6|218.63|216.33|158
1645601700000|2022-02-23 07:35:00|218.82|216.52|219.33|217.03|219.52|217.22|218.65|216.35|225
1645602000000|2022-02-23 07:40:00|219.37|217.07|219.27|216.97|219.51|217.21|218.98|216.68|176
1645602300000|2022-02-23 07:45:00|219.26|216.96|219.02|216.72|219.26|216.96|218.8|216.5|147
1645602600000|2022-02-23 07:50:00|219.01|216.71|219.53|217.23|219.58|217.28|218.8|216.5|171
1645602900000|2022-02-23 07:55:00|219.54|217.24|219.68|217.38|219.71|217.41|219.31|217.01|193
1645603200000|2022-02-23 08:00:00|219.69|217.39|219.53|217.23|219.86|217.56|219.28|216.98|258
1645603500000|2022-02-23 08:05:00|219.52|217.22|219.39|217.09|219.55|217.25|219.29|216.99|145
1645603800000|2022-02-23 08:10:00|219.4|217.1|219.72|217.42|219.8|217.5|219.3|217|157
1645604100000|2022-02-23 08:15:00|219.73|217.43|219.45|217.15|219.76|217.46|219.34|217.04|115
1645604400000|2022-02-23 08:20:00|219.53|217.23|220.36|218.06|220.54|218.24|219.47|217.17|334
1645604700000|2022-02-23 08:25:00|220.4|218.1|221.91|219.61|221.98|219.68|220.37|218.07|471
1645605000000|2022-02-23 08:30:00|221.76|219.46|221.27|218.97|221.85|219.55|220.82|218.52|298
1645605300000|2022-02-23 08:35:00|221.28|218.98|220.95|218.65|221.37|219.07|220.72|218.42|264
1645605600000|2022-02-23 08:40:00|220.94|218.64|221.46|219.16|221.55|219.25|220.87|218.57|176
1645605900000|2022-02-23 08:45:00|221.53|219.23|220.7|218.4|221.59|219.29|220.62|218.32|216
1645606200000|2022-02-23 08:50:00|220.69|218.39|220.79|218.49|221.15|218.85|220.68|218.38|180
1645606500000|2022-02-23 08:55:00|220.78|218.48|220.98|218.68|221.09|218.79|220.69|218.39|152
1645606800000|2022-02-23 09:00:00|220.99|218.69|220.89|218.59|221.09|218.79|220.72|218.42|143
1645607100000|2022-02-23 09:05:00|220.88|218.58|221.63|219.33|221.74|219.44|220.84|218.54|143
1645607400000|2022-02-23 09:10:00|221.57|219.27|222.5|220.2|222.58|220.28|221.54|219.24|277
1645607700000|2022-02-23 09:15:00|222.49|220.19|222.31|220.01|222.59|220.29|221.87|219.57|215
1645608000000|2022-02-23 09:20:00|222.32|220.02|222.04|219.74|222.52|220.22|221.72|219.42|216
1645608300000|2022-02-23 09:25:00|222.06|219.76|221.84|219.54|222.1|219.8|221.64|219.34|182
1645608600000|2022-02-23 09:30:00|221.78|219.48|221.81|219.51|222.03|219.73|221.68|219.38|158
1645608900000|2022-02-23 09:35:00|221.84|219.54|221.88|219.58|222|219.7|221.63|219.33|128
1645609200000|2022-02-23 09:40:00|221.87|219.57|221.85|219.55|222.11|219.81|221.74|219.44|158
1645609500000|2022-02-23 09:45:00|221.86|219.56|221.94|219.64|221.96|219.66|221.7|219.4|110
1645609800000|2022-02-23 09:50:00|221.91|219.61|222.45|220.15|222.53|220.23|221.75|219.45|174
1645610100000|2022-02-23 09:55:00|222.46|220.16|222.48|220.18|222.6|220.3|222.3|220|156
1645610400000|2022-02-23 10:00:00|222.49|220.19|222|219.7|222.65|220.35|221.81|219.51|219
1645610700000|2022-02-23 10:05:00|222.01|219.71|221.99|219.69|222.42|220.12|221.96|219.66|141
1645611000000|2022-02-23 10:10:00|221.98|219.68|221.85|219.55|222.15|219.85|221.75|219.45|172
1645611300000|2022-02-23 10:15:00|221.92|219.62|222.58|220.28|222.63|220.33|221.91|219.61|123
1645611600000|2022-02-23 10:20:00|222.61|220.31|222.51|220.21|222.61|220.31|222.37|220.07|68
1645611900000|2022-02-23 10:25:00|222.54|220.24|222.54|220.24|222.85|220.55|222.51|220.21|134
1645612200000|2022-02-23 10:30:00|222.53|220.23|222.78|220.48|222.86|220.56|222.49|220.19|103
1645612500000|2022-02-23 10:35:00|222.81|220.51|222.68|220.38|223.08|220.78|222.67|220.37|116
1645612800000|2022-02-23 10:40:00|222.69|220.39|222.66|220.36|222.93|220.63|222.56|220.26|133
1645613100000|2022-02-23 10:45:00|222.68|220.38|222.62|220.32|222.76|220.46|222.44|220.14|155
1645613400000|2022-02-23 10:50:00|222.61|220.31|222.53|220.23|222.69|220.39|222.35|220.05|171
1645613700000|2022-02-23 10:55:00|222.66|220.36|222.65|220.35|222.76|220.46|222.52|220.22|119
1645614000000|2022-02-23 11:00:00|222.64|220.34|222.61|220.31|222.89|220.59|222.58|220.28|181
1645614300000|2022-02-23 11:05:00|222.6|220.3|222.13|219.83|222.63|220.33|221.91|219.61|182
1645614600000|2022-02-23 11:10:00|222.11|219.81|222.03|219.73|222.51|220.21|221.63|219.33|216
1645614900000|2022-02-23 11:15:00|222.02|219.72|222.26|219.96|222.36|220.06|221.91|219.61|227
1645615200000|2022-02-23 11:20:00|222.19|219.89|222.42|220.12|222.52|220.22|222.19|219.89|183
1645615500000|2022-02-23 11:25:00|222.43|220.13|222.71|220.41|222.8|220.5|222.37|220.07|185
1645615800000|2022-02-23 11:30:00|222.73|220.43|222.75|220.45|222.96|220.66|222.61|220.31|192
1645616100000|2022-02-23 11:35:00|222.76|220.46|222.8|220.5|222.86|220.56|222.66|220.36|128
1645616400000|2022-02-23 11:40:00|222.81|220.51|222.96|220.66|223.24|220.94|222.74|220.44|153
1645616700000|2022-02-23 11:45:00|222.97|220.67|222.82|220.52|223.69|221.39|222.62|220.32|222
1645617000000|2022-02-23 11:50:00|222.81|220.51|222.15|219.85|222.9|220.6|222.14|219.84|249
1645617300000|2022-02-23 11:55:00|222.14|219.84|222.46|220.16|222.5|220.2|221.99|219.69|283
1645617600000|2022-02-23 12:00:00|222.33|220.03|222.38|220.08|222.54|220.24|222.25|219.95|177
1645617900000|2022-02-23 12:05:00|222.41|220.11|222.53|220.23|222.69|220.39|222.4|220.1|166
1645618200000|2022-02-23 12:10:00|222.5|220.2|222.53|220.23|222.69|220.39|222.36|220.06|165
1645618500000|2022-02-23 12:15:00|222.54|220.24|222.7|220.4|223.07|220.77|222.53|220.23|218
1645618800000|2022-02-23 12:20:00|222.72|220.42|222.65|220.35|222.77|220.47|222.52|220.22|127
1645619100000|2022-02-23 12:25:00|222.68|220.38|222.71|220.41|222.77|220.47|222.6|220.3|67
1645619400000|2022-02-23 12:30:00|222.61|220.31|222.98|220.68|223.11|220.81|222.61|220.31|245
1645619700000|2022-02-23 12:35:00|222.99|220.69|223.28|220.98|223.48|221.18|222.82|220.52|227
1645620000000|2022-02-23 12:40:00|223.16|220.86|223.6|221.3|223.79|221.49|222.96|220.66|220
1645620300000|2022-02-23 12:45:00|223.61|221.31|223.63|221.33|224.1|221.8|223.56|221.26|203
1645620600000|2022-02-23 12:50:00|223.6|221.3|223.49|221.19|223.79|221.49|223.45|221.15|208
1645620900000|2022-02-23 12:55:00|223.5|221.2|223.87|221.57|223.93|221.63|223.42|221.12|179
1645621200000|2022-02-23 13:00:00|223.77|221.47|223.8|221.5|224.32|222.02|223.57|221.27|224
1645621500000|2022-02-23 13:05:00|223.85|221.55|223.75|221.45|224.42|222.12|223.65|221.35|254
1645621800000|2022-02-23 13:10:00|223.78|221.48|223.84|221.54|224.12|221.82|223.73|221.43|200
1645622100000|2022-02-23 13:15:00|223.95|221.65|223.57|221.27|224.43|222.13|223.56|221.26|212
1645622400000|2022-02-23 13:20:00|223.58|221.28|222.74|220.44|223.63|221.33|222.67|220.37|217
1645622700000|2022-02-23 13:25:00|222.78|220.48|222.75|220.45|223.01|220.71|222.67|220.37|193
1645623000000|2022-02-23 13:30:00|222.73|220.43|222.55|220.25|222.95|220.65|222.46|220.16|166
1645623300000|2022-02-23 13:35:00|222.56|220.26|222.53|220.23|222.63|220.33|222.45|220.15|86
1645623600000|2022-02-23 13:40:00|222.54|220.24|222.74|220.44|222.86|220.56|222.54|220.24|78
1645623900000|2022-02-23 13:45:00|222.67|220.37|222.79|220.49|222.94|220.64|222.61|220.31|139
1645624200000|2022-02-23 13:50:00|222.75|220.45|222.5|220.2|222.89|220.59|222.33|220.03|199
1645624500000|2022-02-23 13:55:00|222.53|220.23|222.63|220.33|222.85|220.55|222.48|220.18|162
1645624800000|2022-02-23 14:00:00|222.64|220.34|222.56|220.26|222.86|220.56|222.45|220.15|158
1645625100000|2022-02-23 14:05:00|222.58|220.28|221.83|219.53|222.6|220.3|221.72|219.42|191
1645625400000|2022-02-23 14:10:00|221.81|219.51|221.63|219.33|221.86|219.56|221.43|219.13|207
1645625700000|2022-02-23 14:15:00|221.64|219.34|222.42|220.12|222.64|220.34|221.5|219.2|198
1645626000000|2022-02-23 14:20:00|222.43|220.13|222.49|220.19|222.7|220.4|222.32|220.02|120
1645626300000|2022-02-23 14:25:00|222.47|220.17|222.47|220.17|222.54|220.24|222.38|220.08|123
1645626600000|2022-02-23 14:30:00|222.44|220.14|222.75|220.45|222.85|220.55|221.81|219.51|377
1645626900000|2022-02-23 14:35:00|222.74|220.44|222.87|220.57|223.03|220.73|222.2|219.9|325
1645627200000|2022-02-23 14:40:00|222.85|220.55|222.91|220.61|223.11|220.81|222.69|220.39|289
1645627500000|2022-02-23 14:45:00|222.92|220.62|222.66|220.36|223.18|220.88|222.62|220.32|276
1645627800000|2022-02-23 14:50:00|222.62|220.32|220.99|218.69|222.75|220.45|220.93|218.63|297
1645628100000|2022-02-23 14:55:00|220.93|218.63|220.85|218.55|221.32|219.02|220.73|218.43|355
1645628400000|2022-02-23 15:00:00|220.87|218.57|221.05|218.75|221.05|218.75|220.44|218.14|388
1645628700000|2022-02-23 15:05:00|221.04|218.74|220.05|217.75|221.15|218.85|219.89|217.59|457
1645629000000|2022-02-23 15:10:00|220.06|217.76|220.9|218.6|221.03|218.73|220|217.7|312
1645629300000|2022-02-23 15:15:00|220.92|218.62|220.82|218.52|221.04|218.74|220.67|218.37|295
1645629600000|2022-02-23 15:20:00|220.81|218.51|220.61|218.31|221.04|218.74|220.57|218.27|248
1645629900000|2022-02-23 15:25:00|220.59|218.29|220.27|217.97|220.73|218.43|220.01|217.71|271
1645630200000|2022-02-23 15:30:00|220.28|217.98|220.62|218.32|220.69|218.39|219.99|217.69|262
1645630500000|2022-02-23 15:35:00|220.63|218.33|220.69|218.39|220.98|218.68|220.59|218.29|219
1645630800000|2022-02-23 15:40:00|220.73|218.43|220.43|218.13|220.76|218.46|220.33|218.03|198
1645631100000|2022-02-23 15:45:00|220.44|218.14|220.29|217.99|220.68|218.38|220.28|217.98|190
1645631400000|2022-02-23 15:50:00|220.3|218|220.34|218.04|220.41|218.11|220.2|217.9|187
1645631700000|2022-02-23 15:55:00|220.35|218.05|219.86|217.56|220.38|218.08|219.74|217.44|236
1645632000000|2022-02-23 16:00:00|219.85|217.55|219.8|217.5|220.38|218.08|219.71|217.41|296
1645632300000|2022-02-23 16:05:00|219.83|217.53|218.89|216.59|219.95|217.65|218.81|216.51|315
1645632600000|2022-02-23 16:10:00|218.87|216.57|218.59|216.29|219.11|216.81|218.3|216|228
1645632900000|2022-02-23 16:15:00|218.58|216.28|219.01|216.71|219.02|216.72|218.5|216.2|130
1645633200000|2022-02-23 16:20:00|219.02|216.72|219.71|217.41|219.76|217.46|219|216.7|226
1645633500000|2022-02-23 16:25:00|219.72|217.42|219.9|217.6|220.13|217.83|219.67|217.37|198
1645633800000|2022-02-23 16:30:00|219.89|217.59|220.78|218.48|220.9|218.6|219.81|217.51|295
1645634100000|2022-02-23 16:35:00|220.77|218.47|221.39|219.09|221.47|219.17|220.65|218.35|223
1645634400000|2022-02-23 16:40:00|221.35|219.05|220.92|218.62|221.59|219.29|220.88|218.58|218
1645634700000|2022-02-23 16:45:00|220.91|218.61|221.57|219.27|221.57|219.27|220.8|218.5|193
1645635000000|2022-02-23 16:50:00|221.58|219.28|222.01|219.71|222.01|219.71|221.49|219.19|197
1645635300000|2022-02-23 16:55:00|221.94|219.64|222.12|219.82|222.54|220.24|221.94|219.64|207
1645635600000|2022-02-23 17:00:00|222.15|219.85|221.63|219.33|222.23|219.93|221.63|219.33|126
1645635900000|2022-02-23 17:05:00|221.65|219.35|221.76|219.46|221.83|219.53|221.47|219.17|156
1645636200000|2022-02-23 17:10:00|221.75|219.45|222.72|220.42|222.72|220.42|221.75|219.45|216
1645636500000|2022-02-23 17:15:00|222.77|220.47|223.22|220.92|223.74|221.44|222.76|220.46|280
1645636800000|2022-02-23 17:20:00|223.24|220.94|222.91|220.61|223.28|220.98|222.79|220.49|131
1645637100000|2022-02-23 17:25:00|222.92|220.62|222.52|220.22|222.94|220.64|222.38|220.08|219
1645637400000|2022-02-23 17:30:00|222.53|220.23|220.74|218.44|222.56|220.26|220.73|218.43|257
1645637700000|2022-02-23 17:35:00|220.8|218.5|220.91|218.61|221.5|219.2|220.75|218.45|210
1645638000000|2022-02-23 17:40:00|220.94|218.64|220.84|218.54|221.05|218.75|220.59|218.29|176
1645638300000|2022-02-23 17:45:00|220.85|218.55|220.47|218.17|221.14|218.84|220.46|218.16|278
1645638600000|2022-02-23 17:50:00|220.54|218.24|218.75|216.45|220.57|218.27|218.63|216.33|425
1645638900000|2022-02-23 17:55:00|218.73|216.43|219.1|216.8|219.19|216.89|218.6|216.3|273
1645639200000|2022-02-23 18:00:00|219.11|216.81|219.49|217.19|219.98|217.68|218.7|216.4|316
1645639500000|2022-02-23 18:05:00|219.5|217.2|218.75|216.45|219.74|217.44|218.67|216.37|341
1645639800000|2022-02-23 18:10:00|218.74|216.44|217.71|215.41|218.84|216.54|217.68|215.38|288
1645640100000|2022-02-23 18:15:00|217.72|215.42|218.35|216.05|218.47|216.17|217.65|215.35|253
1645640400000|2022-02-23 18:20:00|218.34|216.04|218.08|215.78|218.49|216.19|217.81|215.51|219
1645640700000|2022-02-23 18:25:00|218.09|215.79|217.3|215|218.33|216.03|217.3|215|270
1645641000000|2022-02-23 18:30:00|217.4|215.1|216.91|214.61|217.66|215.36|216.82|214.52|256
1645641300000|2022-02-23 18:35:00|216.82|214.52|217.48|215.18|217.53|215.23|216.82|214.52|193
1645641600000|2022-02-23 18:40:00|217.46|215.16|217.54|215.24|217.65|215.35|217.34|215.04|133
1645641900000|2022-02-23 18:45:00|217.53|215.23|218.4|216.1|218.53|216.23|217.5|215.2|204
1645642200000|2022-02-23 18:50:00|218.39|216.09|217.58|215.28|218.42|216.12|217.17|214.87|190
1645642500000|2022-02-23 18:55:00|217.6|215.3|217.46|215.16|217.63|215.33|217.37|215.07|180
1645642800000|2022-02-23 19:00:00|217.5|215.2|217.34|215.04|217.67|215.37|216.83|214.53|282
1645643100000|2022-02-23 19:05:00|217.35|215.05|217.67|215.37|217.96|215.66|217.35|215.05|299
1645643400000|2022-02-23 19:10:00|217.7|215.4|217.69|215.39|217.93|215.63|217.59|215.29|186
1645643700000|2022-02-23 19:15:00|217.68|215.38|217.61|215.31|217.86|215.56|217.37|215.07|254
1645644000000|2022-02-23 19:20:00|217.6|215.3|216.82|214.52|217.75|215.45|216.82|214.52|92
1645644300000|2022-02-23 19:25:00|216.78|214.48|216.82|214.52|216.94|214.64|216.75|214.45|95
1645644600000|2022-02-23 19:30:00|216.83|214.53|216.34|214.04|216.89|214.59|216.21|213.91|199
1645644900000|2022-02-23 19:35:00|216.32|214.02|216.46|214.16|216.68|214.38|216.27|213.97|260
1645645200000|2022-02-23 19:40:00|216.48|214.18|215.38|213.08|216.52|214.22|215.25|212.95|612
1645645500000|2022-02-23 19:45:00|215.37|213.07|215.58|213.28|215.87|213.57|215.35|213.05|253
1645645800000|2022-02-23 19:50:00|215.57|213.27|215.63|213.33|215.83|213.53|215.5|213.2|195
1645646100000|2022-02-23 19:55:00|215.64|213.34|215.72|213.42|215.83|213.53|215.43|213.13|177
1645646400000|2022-02-23 20:00:00|215.71|213.41|214.75|212.45|215.71|213.41|214.46|212.16|273
1645646700000|2022-02-23 20:05:00|214.69|212.39|214.9|212.6|215|212.7|214.42|212.12|242
1645647000000|2022-02-23 20:10:00|214.91|212.61|214.91|212.61|215.4|213.1|214.69|212.39|128
1645647300000|2022-02-23 20:15:00|214.9|212.6|214.94|212.64|215.49|213.19|214.89|212.59|220
1645647600000|2022-02-23 20:20:00|214.92|212.62|215.1|212.8|215.14|212.84|214.81|212.51|192
1645647900000|2022-02-23 20:25:00|215.11|212.81|215.92|213.62|216.11|213.81|215.1|212.8|241
1645648200000|2022-02-23 20:30:00|215.91|213.61|215.85|213.55|216.45|214.15|215.69|213.39|246
1645648500000|2022-02-23 20:35:00|215.84|213.54|215.56|213.26|216|213.7|215.56|213.26|172
1645648800000|2022-02-23 20:40:00|215.53|213.23|215.58|213.28|215.8|213.5|215.41|213.11|197
1645649100000|2022-02-23 20:45:00|215.57|213.27|215.72|213.42|215.9|213.6|215.48|213.18|252
1645649400000|2022-02-23 20:50:00|215.71|213.41|215.81|213.51|215.9|213.6|215.5|213.2|205
1645649700000|2022-02-23 20:55:00|215.82|213.52|215.76|213.46|215.87|213.57|215.71|213.41|132
1645650000000|2022-02-23 21:00:00|215.75|213.45|215.6|213.3|215.87|213.57|215.43|213.13|146
1645650300000|2022-02-23 21:05:00|215.64|213.34|215.47|213.17|215.8|213.5|215.46|213.16|140
1645650600000|2022-02-23 21:10:00|215.48|213.18|215.55|213.25|215.65|213.35|215.35|213.05|131
1645650900000|2022-02-23 21:15:00|215.54|213.24|215.86|213.56|216.03|213.73|215.54|213.24|123
1645651200000|2022-02-23 21:20:00|215.88|213.58|215.85|213.55|215.97|213.67|215.77|213.47|59
1645651500000|2022-02-23 21:25:00|215.89|213.59|215.69|213.39|215.92|213.62|215.56|213.26|147
1645651800000|2022-02-23 21:30:00|215.7|213.4|215.55|213.25|215.78|213.48|215.36|213.06|104
1645652100000|2022-02-23 21:35:00|215.58|213.28|215.32|213.02|215.58|213.28|215.09|212.79|123
1645652400000|2022-02-23 21:40:00|215.31|213.01|214.42|212.12|215.34|213.04|213.84|211.54|264
1645652700000|2022-02-23 21:45:00|214.46|212.16|213.9|211.6|214.76|212.46|213.9|211.6|220
1645653000000|2022-02-23 21:50:00|213.86|211.56|214.3|212|214.3|212|213.77|211.47|177
1645653300000|2022-02-23 21:55:00|214.34|212.04|213.81|211.51|214.57|212.27|213.63|211.33|216
1645653600000|2022-02-23 22:00:00|213.82|211.52|214.27|211.97|214.39|212.09|213.61|211.31|120
1645653900000|2022-02-23 22:05:00|214.24|211.94|214.28|211.98|214.34|212.04|213.97|211.67|79
1645654200000|2022-02-23 22:10:00|214.26|211.96|212.83|210.53|214.28|211.98|212.65|210.35|259
1645654500000|2022-02-23 22:15:00|212.9|210.6|212.85|210.55|212.95|210.65|212.3|210|249
1645654800000|2022-02-23 22:20:00|212.86|210.56|213.26|210.96|213.5|211.2|212.86|210.56|113
1645655100000|2022-02-23 22:25:00|213.25|210.95|213.68|211.38|213.76|211.46|213.23|210.93|90
1645655400000|2022-02-23 22:30:00|213.67|211.37|214|211.7|214.08|211.78|213.62|211.32|95
1645655700000|2022-02-23 22:35:00|214.02|211.72|214.48|212.18|214.8|212.5|213.99|211.69|129
1645656000000|2022-02-23 22:40:00|214.45|212.15|214.51|212.21|214.63|212.33|214.22|211.92|122
1645656300000|2022-02-23 22:45:00|214.5|212.2|214.75|212.45|214.75|212.45|214.32|212.02|157
1645656600000|2022-02-23 22:50:00|214.74|212.44|215.29|212.99|215.34|213.04|214.69|212.39|120
1645656900000|2022-02-23 22:55:00|215.31|213.01|215.11|212.81|215.34|213.04|214.97|212.67|65
1645657200000|2022-02-23 23:00:00|215.1|212.8|214.75|212.45|215.36|213.06|214.58|212.28|199
1645657500000|2022-02-23 23:05:00|214.81|212.51|214.2|211.9|214.93|212.63|214.14|211.84|181
1645657800000|2022-02-23 23:10:00|214.24|211.94|211.81|209.51|214.32|212.02|211.81|209.51|393
1645658100000|2022-02-23 23:15:00|211.8|209.5|211.74|209.44|212.52|210.22|211.56|209.26|411
1645658400000|2022-02-23 23:20:00|211.75|209.45|212.75|210.45|213.07|210.77|211.71|209.41|335
1645658700000|2022-02-23 23:25:00|212.76|210.46|212.7|210.4|213.02|210.72|212.53|210.23|275
1645659000000|2022-02-23 23:30:00|212.67|210.37|211.91|209.61|212.95|210.65|211.84|209.54|291
1645659300000|2022-02-23 23:35:00|211.9|209.6|212.1|209.8|212.42|210.12|211.78|209.48|208
1645659600000|2022-02-23 23:40:00|212.09|209.79|212.64|210.34|212.8|210.5|212.01|209.71|199
1645659900000|2022-02-23 23:45:00|212.6|210.3|212.55|210.25|212.74|210.44|212.25|209.95|197
1645660200000|2022-02-23 23:50:00|212.56|210.26|211.93|209.63|212.79|210.49|211.93|209.63|191
1645660500000|2022-02-23 23:55:00|211.94|209.64|211.62|209.32|212.12|209.82|211.5|209.2|223
1645660800000|2022-02-24 00:00:00|211.65|209.35|211.98|209.68|212.15|209.85|210.7|208.4|378
1645661100000|2022-02-24 00:05:00|211.99|209.69|211.63|209.33|212.65|210.35|211.21|208.91|334
1645661400000|2022-02-24 00:10:00|211.71|209.41|212.42|210.12|212.86|210.56|211.63|209.33|267
1645661700000|2022-02-24 00:15:00|212.43|210.13|211.67|209.37|212.58|210.28|211.59|209.29|219
1645662000000|2022-02-24 00:20:00|211.68|209.38|211.94|209.64|212.01|209.71|211.45|209.15|160
1645662300000|2022-02-24 00:25:00|211.95|209.65|211.67|209.37|212.54|210.24|211.58|209.28|244
1645662600000|2022-02-24 00:30:00|211.71|209.41|211.01|208.71|211.76|209.46|210.85|208.55|336
1645662900000|2022-02-24 00:35:00|211.02|208.72|210.66|208.36|211.65|209.35|210.47|208.17|369
1645663200000|2022-02-24 00:40:00|210.64|208.34|210.5|208.2|210.93|208.63|210.17|207.87|375
1645663500000|2022-02-24 00:45:00|210.49|208.19|209.94|207.64|210.77|208.47|209.89|207.59|324
1645663800000|2022-02-24 00:50:00|209.92|207.62|209.75|207.45|209.97|207.67|209.55|207.25|332
1645664100000|2022-02-24 00:55:00|209.74|207.44|209.68|207.38|210.16|207.86|209.62|207.32|273
1645664400000|2022-02-24 01:00:00|209.64|207.34|210.33|208.03|210.48|208.18|209.61|207.31|232
1645664700000|2022-02-24 01:05:00|210.29|207.99|210.42|208.12|210.64|208.34|210.02|207.72|203
1645665000000|2022-02-24 01:10:00|210.43|208.13|210.66|208.36|210.99|208.69|210.34|208.04|238
1645665300000|2022-02-24 01:15:00|210.67|208.37|210.41|208.11|210.69|208.39|210.24|207.94|251
1645665600000|2022-02-24 01:20:00|210.4|208.1|210.42|208.12|210.49|208.19|209.93|207.63|195
1645665900000|2022-02-24 01:25:00|210.4|208.1|209.64|207.34|210.63|208.33|209.56|207.26|269
1645666200000|2022-02-24 01:30:00|209.63|207.33|209.69|207.39|210.07|207.77|209.58|207.28|296
1645666500000|2022-02-24 01:35:00|209.7|207.4|210.43|208.13|210.69|208.39|209.67|207.37|209
1645666800000|2022-02-24 01:40:00|210.63|208.33|210.77|208.47|210.81|208.51|210.35|208.05|179
1645667100000|2022-02-24 01:45:00|210.74|208.44|211.3|209|211.4|209.1|210.54|208.24|252
1645667400000|2022-02-24 01:50:00|211.31|209.01|211.5|209.2|211.82|209.52|211.1|208.8|263
1645667700000|2022-02-24 01:55:00|211.51|209.21|211.6|209.3|211.68|209.38|211.28|208.98|246
1645668000000|2022-02-24 02:00:00|211.55|209.25|211.54|209.24|211.73|209.43|211.3|209|213
1645668300000|2022-02-24 02:05:00|211.55|209.25|211.54|209.24|211.76|209.46|211.25|208.95|196
1645668600000|2022-02-24 02:10:00|211.55|209.25|211.72|209.42|211.86|209.56|211.4|209.1|124
1645668900000|2022-02-24 02:15:00|211.73|209.43|211.81|209.51|211.93|209.63|211.56|209.26|140
1645669200000|2022-02-24 02:20:00|211.82|209.52|211.94|209.64|212.12|209.82|211.65|209.35|150
1645669500000|2022-02-24 02:25:00|211.96|209.66|211.68|209.38|212.01|209.71|211.64|209.34|191
1645669800000|2022-02-24 02:30:00|211.81|209.51|211.72|209.42|211.81|209.51|211.55|209.25|143
1645670100000|2022-02-24 02:35:00|211.71|209.41|212.31|210.01|212.31|210.01|211.53|209.23|110
1645670400000|2022-02-24 02:40:00|212.32|210.02|212.72|210.42|212.85|210.55|212.31|210.01|228
1645670700000|2022-02-24 02:45:00|212.74|210.44|213.38|211.08|213.63|211.33|212.62|210.32|262
1645671000000|2022-02-24 02:50:00|213.39|211.09|211.59|209.29|213.42|211.12|211.49|209.19|358
1645671300000|2022-02-24 02:55:00|211.6|209.3|207.33|205.03|211.86|209.56|206.86|204.56|638
1645671600000|2022-02-24 03:00:00|207.32|205.02|204.98|202.68|207.42|205.12|204.91|202.61|699
1645671900000|2022-02-24 03:05:00|204.99|202.69|204.47|202.17|205.66|203.36|202.98|200.68|643
1645672200000|2022-02-24 03:10:00|204.48|202.18|205.14|202.84|206.08|203.78|204.48|202.18|539
1645672500000|2022-02-24 03:15:00|205.15|202.85|203.65|201.35|205.52|203.22|203.53|201.23|511
1645672800000|2022-02-24 03:20:00|203.62|201.32|201.43|199.13|203.9|201.6|201.43|199.13|502
1645673100000|2022-02-24 03:25:00|201.42|199.12|201.74|199.44|203.33|201.03|201.41|199.11|503
1645673400000|2022-02-24 03:30:00|201.75|199.45|199.47|197.17|201.75|199.45|199.36|197.06|521
1645673700000|2022-02-24 03:35:00|199.46|197.16|198.89|196.59|200.66|198.36|198.89|196.59|544
1645674000000|2022-02-24 03:40:00|198.85|196.55|196.8|194.5|198.95|196.65|195.21|192.91|669
1645674300000|2022-02-24 03:45:00|196.79|194.49|199.11|196.81|199.92|197.62|196.77|194.47|574
1645674600000|2022-02-24 03:50:00|199.1|196.8|198.66|196.36|199.15|196.85|197.22|194.92|553
1645674900000|2022-02-24 03:55:00|198.67|196.37|197.15|194.85|199.11|196.81|196.92|194.62|535
1645675200000|2022-02-24 04:00:00|197.16|194.86|198.68|196.38|199.05|196.75|196.62|194.32|645
1645675500000|2022-02-24 04:05:00|198.71|196.41|197.5|195.2|199.02|196.72|197.41|195.11|485
1645675800000|2022-02-24 04:10:00|197.51|195.21|196.47|194.17|197.54|195.24|195.77|193.47|503
1645676100000|2022-02-24 04:15:00|196.46|194.16|196.83|194.53|197.69|195.39|195.47|193.17|567
1645676400000|2022-02-24 04:20:00|196.85|194.55|197.57|195.27|197.87|195.57|196.61|194.31|442
1645676700000|2022-02-24 04:25:00|197.52|195.22|196.64|194.34|197.53|195.23|196.4|194.1|359
1645677000000|2022-02-24 04:30:00|196.57|194.27|197.95|195.65|198.51|196.21|196.56|194.26|398
1645677300000|2022-02-24 04:35:00|198.01|195.71|198.76|196.46|199.07|196.77|197.86|195.56|402
1645677600000|2022-02-24 04:40:00|198.74|196.44|198.48|196.18|199.04|196.74|198.08|195.78|430
1645677900000|2022-02-24 04:45:00|198.47|196.17|197.61|195.31|198.65|196.35|197.54|195.24|395
1645678200000|2022-02-24 04:50:00|197.59|195.29|198.54|196.24|198.59|196.29|197.59|195.29|333
1645678500000|2022-02-24 04:55:00|198.51|196.21|198.6|196.3|198.69|196.39|198.39|196.09|247
1645678800000|2022-02-24 05:00:00|198.61|196.31|196.84|194.54|198.78|196.48|196.81|194.51|366
1645679100000|2022-02-24 05:05:00|196.89|194.59|196|193.7|196.96|194.66|195.9|193.6|332
1645679400000|2022-02-24 05:10:00|195.99|193.69|196.39|194.09|196.48|194.18|195.78|193.48|247
1645679700000|2022-02-24 05:15:00|196.36|194.06|195.9|193.6|196.42|194.12|195.63|193.33|253
1645680000000|2022-02-24 05:20:00|195.92|193.62|195.67|193.37|196.64|194.34|195.64|193.34|233
1645680300000|2022-02-24 05:25:00|195.74|193.44|192.49|190.19|195.76|193.46|192.44|190.14|453
1645680600000|2022-02-24 05:30:00|192.46|190.16|192.35|190.05|193.52|191.22|192.04|189.74|485
1645680900000|2022-02-24 05:35:00|192.32|190.02|190.52|188.22|193.07|190.77|189.2|186.9|591
1645681200000|2022-02-24 05:40:00|190.53|188.23|189.59|187.29|190.91|188.61|189.51|187.21|472
1645681500000|2022-02-24 05:45:00|189.6|187.3|189.87|187.57|190.06|187.76|187.51|185.21|625
1645681800000|2022-02-24 05:50:00|189.86|187.56|191.35|189.05|191.55|189.25|189.86|187.56|447
1645682100000|2022-02-24 05:55:00|191.36|189.06|191.57|189.27|192.62|190.32|191.36|189.06|452
1645682400000|2022-02-24 06:00:00|191.5|189.2|193.79|191.49|193.93|191.63|191.35|189.05|396
1645682700000|2022-02-24 06:05:00|193.78|191.48|192.57|190.27|193.78|191.48|191.86|189.56|386
1645683000000|2022-02-24 06:10:00|192.56|190.26|193.02|190.72|193.97|191.67|192.56|190.26|421
1645683300000|2022-02-24 06:15:00|193.03|190.73|192.61|190.31|193.66|191.36|192.55|190.25|428
1645683600000|2022-02-24 06:20:00|192.65|190.35|192.99|190.69|192.99|190.69|192.35|190.05|309
1645683900000|2022-02-24 06:25:00|193|190.7|192.38|190.08|193|190.7|191.95|189.65|313
1645684200000|2022-02-24 06:30:00|192.37|190.07|192.46|190.16|192.65|190.35|191.54|189.24|373
1645684500000|2022-02-24 06:35:00|192.47|190.17|191.73|189.43|192.47|190.17|191.41|189.11|268
1645684800000|2022-02-24 06:40:00|191.71|189.41|192.6|190.3|192.69|190.39|191.43|189.13|328
1645685100000|2022-02-24 06:45:00|192.61|190.31|191.95|189.65|192.99|190.69|191.93|189.63|298
1645685400000|2022-02-24 06:50:00|191.94|189.64|191.94|189.64|192.47|190.17|191.58|189.28|251
1645685700000|2022-02-24 06:55:00|191.93|189.63|192.03|189.73|192.51|190.21|191.75|189.45|256
1645686000000|2022-02-24 07:00:00|192.02|189.72|191.6|189.3|192.67|190.37|191.58|189.28|334
1645686300000|2022-02-24 07:05:00|191.59|189.29|190.56|188.26|191.63|189.33|190.54|188.24|377
1645686600000|2022-02-24 07:10:00|190.57|188.27|190.48|188.18|190.66|188.36|189.99|187.69|284
1645686900000|2022-02-24 07:15:00|190.49|188.19|189.62|187.32|190.56|188.26|189.59|187.29|309
1645687200000|2022-02-24 07:20:00|189.63|187.33|189.61|187.31|190.07|187.77|189.46|187.16|297
1645687500000|2022-02-24 07:25:00|189.62|187.32|189.64|187.34|190.1|187.8|189.12|186.82|265
1645687800000|2022-02-24 07:30:00|189.67|187.37|187.55|185.25|189.67|187.37|187.37|185.07|431
1645688100000|2022-02-24 07:35:00|187.54|185.24|189.4|187.1|189.51|187.21|187.5|185.2|430
1645688400000|2022-02-24 07:40:00|189.41|187.11|190.82|188.52|191.05|188.75|188.75|186.45|366
1645688700000|2022-02-24 07:45:00|190.83|188.53|193.1|190.8|193.77|191.47|190.63|188.33|572
1645689000000|2022-02-24 07:50:00|193.13|190.83|192.72|190.42|193.4|191.1|192.01|189.71|397
1645689300000|2022-02-24 07:55:00|192.71|190.41|192.64|190.34|192.93|190.63|191.95|189.65|371
1645689600000|2022-02-24 08:00:00|192.63|190.33|192.72|190.42|192.98|190.68|191.59|189.29|388
1645689900000|2022-02-24 08:05:00|192.7|190.4|195.38|193.08|195.63|193.33|192.63|190.33|368
1645690200000|2022-02-24 08:10:00|195.53|193.23|194.73|192.43|195.53|193.23|194.08|191.78|460
1645690500000|2022-02-24 08:15:00|194.72|192.42|193.53|191.23|194.74|192.44|193.13|190.83|536
1645690800000|2022-02-24 08:20:00|193.56|191.26|193.41|191.11|194.45|192.15|193.26|190.96|472
1645691100000|2022-02-24 08:25:00|193.43|191.13|193.61|191.31|193.93|191.63|192.92|190.62|375
1645691400000|2022-02-24 08:30:00|193.6|191.3|193.85|191.55|194.04|191.74|193.35|191.05|367
1645691700000|2022-02-24 08:35:00|193.81|191.51|192.57|190.27|193.85|191.55|192.57|190.27|317
1645692000000|2022-02-24 08:40:00|192.58|190.28|192.47|190.17|192.74|190.44|192.35|190.05|274
1645692300000|2022-02-24 08:45:00|192.48|190.18|192.87|190.57|193.32|191.02|192.26|189.96|379
1645692600000|2022-02-24 08:50:00|192.86|190.56|193.46|191.16|193.92|191.62|192.71|190.41|301
1645692900000|2022-02-24 08:55:00|193.47|191.17|193.49|191.19|193.78|191.48|193.36|191.06|303
1645693200000|2022-02-24 09:00:00|193.5|191.2|193.67|191.37|193.77|191.47|192.58|190.28|418
1645693500000|2022-02-24 09:05:00|193.71|191.41|194.65|192.35|194.92|192.62|193.63|191.33|384
1645693800000|2022-02-24 09:10:00|194.64|192.34|194.84|192.54|194.86|192.56|194.58|192.28|359
1645694100000|2022-02-24 09:15:00|194.8|192.5|194.9|192.6|195.03|192.73|194.73|192.43|205
1645694400000|2022-02-24 09:20:00|194.89|192.59|195.37|193.07|195.47|193.17|194.8|192.5|185
1645694700000|2022-02-24 09:25:00|195.39|193.09|195.78|193.48|195.89|193.59|195.26|192.96|196
1645695000000|2022-02-24 09:30:00|195.79|193.49|194.92|192.62|195.79|193.49|194.8|192.5|213
1645695300000|2022-02-24 09:35:00|194.93|192.63|194.64|192.34|194.93|192.63|194.53|192.23|199
1645695600000|2022-02-24 09:40:00|194.69|192.39|193.55|191.25|194.78|192.48|193.09|190.79|298
1645695900000|2022-02-24 09:45:00|193.54|191.24|193.79|191.49|193.96|191.66|193.36|191.06|272
1645696200000|2022-02-24 09:50:00|193.81|191.51|193.88|191.58|194|191.7|193.62|191.32|190
1645696500000|2022-02-24 09:55:00|193.87|191.57|193.49|191.19|193.93|191.63|193.43|191.13|188
1645696800000|2022-02-24 10:00:00|193.5|191.2|192.78|190.48|193.7|191.4|192.7|190.4|251
1645697100000|2022-02-24 10:05:00|192.71|190.41|193.41|191.11|193.57|191.27|192.55|190.25|237
1645697400000|2022-02-24 10:10:00|193.4|191.1|192.59|190.29|193.41|191.11|192.49|190.19|289
1645697700000|2022-02-24 10:15:00|192.58|190.28|192.13|189.83|192.61|190.31|191.81|189.51|304
1645698000000|2022-02-24 10:20:00|192.12|189.82|190.62|188.32|192.4|190.1|190.4|188.1|388
1645698300000|2022-02-24 10:25:00|190.54|188.24|190.67|188.37|190.95|188.65|190.01|187.71|394
1645698600000|2022-02-24 10:30:00|190.63|188.33|191.61|189.31|191.89|189.59|190.49|188.19|338
1645698900000|2022-02-24 10:35:00|191.6|189.3|192.3|190|192.3|190|191|188.7|319
1645699200000|2022-02-24 10:40:00|192.26|189.96|192.06|189.76|192.39|190.09|191.71|189.41|342
1645699500000|2022-02-24 10:45:00|192.04|189.74|192.01|189.71|192.42|190.12|191.42|189.12|255
1645699800000|2022-02-24 10:50:00|192.02|189.72|192.33|190.03|192.38|190.08|191.58|189.28|239
1645700100000|2022-02-24 10:55:00|192.34|190.04|192.05|189.75|192.53|190.23|191.77|189.47|206
1645700400000|2022-02-24 11:00:00|192.04|189.74|191.09|188.79|192.51|190.21|190.86|188.56|318
1645700700000|2022-02-24 11:05:00|191.1|188.8|190.97|188.67|191.55|189.25|190.85|188.55|281
1645701000000|2022-02-24 11:10:00|190.93|188.63|191.06|188.76|191.68|189.38|190.71|188.41|249
1645701300000|2022-02-24 11:15:00|191.05|188.75|191.59|189.29|191.63|189.33|190.67|188.37|231
1645701600000|2022-02-24 11:20:00|191.63|189.33|191.61|189.31|191.78|189.48|191.34|189.04|212
1645701900000|2022-02-24 11:25:00|191.6|189.3|190.61|188.31|191.79|189.49|190.57|188.27|300
1645702200000|2022-02-24 11:30:00|190.6|188.3|189.98|187.68|190.95|188.65|189.8|187.5|292
1645702500000|2022-02-24 11:35:00|189.95|187.65|190.79|188.49|190.99|188.69|189.86|187.56|247
1645702800000|2022-02-24 11:40:00|190.8|188.5|192.92|190.62|192.92|190.62|190.79|188.49|345
1645703100000|2022-02-24 11:45:00|192.87|190.57|192.59|190.29|193.43|191.13|192.58|190.28|368
1645703400000|2022-02-24 11:50:00|192.61|190.31|192.59|190.29|193.08|190.78|192.36|190.06|295
1645703700000|2022-02-24 11:55:00|192.58|190.28|193.03|190.73|193.32|191.02|192.58|190.28|293
1645704000000|2022-02-24 12:00:00|193.02|190.72|191.62|189.32|193.05|190.75|191.33|189.03|330
1645704300000|2022-02-24 12:05:00|191.63|189.33|191.89|189.59|191.96|189.66|191.04|188.74|268
1645704600000|2022-02-24 12:10:00|191.85|189.55|191.79|189.49|192.13|189.83|191.56|189.26|237
1645704900000|2022-02-24 12:15:00|191.78|189.48|191.57|189.27|192.44|190.14|191.4|189.1|265
1645705200000|2022-02-24 12:20:00|191.54|189.24|192.38|190.08|192.38|190.08|191.34|189.04|247
1645705500000|2022-02-24 12:25:00|192.37|190.07|191.51|189.21|192.46|190.16|191.46|189.16|287
1645705800000|2022-02-24 12:30:00|191.48|189.18|191.57|189.27|191.7|189.4|190.85|188.55|290
1645706100000|2022-02-24 12:35:00|191.54|189.24|191.63|189.33|191.75|189.45|190.89|188.59|249
1645706400000|2022-02-24 12:40:00|191.67|189.37|191.89|189.59|192.05|189.75|191.55|189.25|231
1645706700000|2022-02-24 12:45:00|191.92|189.62|192|189.7|192.72|190.42|191.66|189.36|305
1645707000000|2022-02-24 12:50:00|191.99|189.69|191.96|189.66|192.52|190.22|191.67|189.37|232
1645707300000|2022-02-24 12:55:00|191.95|189.65|191.9|189.6|192.09|189.79|191.56|189.26|252
1645707600000|2022-02-24 13:00:00|191.91|189.61|191.72|189.42|192.38|190.08|191.55|189.25|300
1645707900000|2022-02-24 13:05:00|191.74|189.44|191.75|189.45|191.98|189.68|191.47|189.17|227
1645708200000|2022-02-24 13:10:00|191.74|189.44|192.02|189.72|192.47|190.17|191.63|189.33|206
1645708500000|2022-02-24 13:15:00|192.01|189.71|192.58|190.28|192.6|190.3|191.7|189.4|180
1645708800000|2022-02-24 13:20:00|192.59|190.29|192.77|190.47|193.35|191.05|192.59|190.29|259
1645709100000|2022-02-24 13:25:00|192.78|190.48|192.8|190.5|193|190.7|192.43|190.13|249
1645709400000|2022-02-24 13:30:00|192.81|190.51|193.4|191.1|193.68|191.38|192.62|190.32|293
1645709700000|2022-02-24 13:35:00|193.39|191.09|193.48|191.18|193.93|191.63|193.31|191.01|227
1645710000000|2022-02-24 13:40:00|193.49|191.19|193.81|191.51|194.04|191.74|193.4|191.1|247
1645710300000|2022-02-24 13:45:00|193.8|191.5|193.5|191.2|194.06|191.76|193.47|191.17|292
1645710600000|2022-02-24 13:50:00|193.51|191.21|194.29|191.99|194.39|192.09|193.47|191.17|203
1645710900000|2022-02-24 13:55:00|194.28|191.98|193.42|191.12|194.28|191.98|193.41|191.11|201
1645711200000|2022-02-24 14:00:00|193.41|191.11|193.42|191.12|193.95|191.65|193.26|190.96|289
1645711500000|2022-02-24 14:05:00|193.43|191.13|194.51|192.21|194.54|192.24|193.43|191.13|210
1645711800000|2022-02-24 14:10:00|194.5|192.2|193.67|191.37|194.53|192.23|193.62|191.32|234
1645712100000|2022-02-24 14:15:00|193.66|191.36|192.99|190.69|193.7|191.4|192.92|190.62|189
1645712400000|2022-02-24 14:20:00|192.97|190.67|192.45|190.15|192.97|190.67|192.43|190.13|256
1645712700000|2022-02-24 14:25:00|192.44|190.14|192.13|189.83|192.44|190.14|191.73|189.43|274
1645713000000|2022-02-24 14:30:00|192.14|189.84|194.51|192.21|195.44|193.14|191.99|189.69|510
1645713300000|2022-02-24 14:35:00|194.5|192.2|194.59|192.29|194.83|192.53|193.51|191.21|492
1645713600000|2022-02-24 14:40:00|194.58|192.28|192.33|190.03|194.69|192.39|192.05|189.75|472
1645713900000|2022-02-24 14:45:00|192.34|190.04|194.43|192.13|194.43|192.13|191.95|189.65|485
1645714200000|2022-02-24 14:50:00|194.5|192.2|194.74|192.44|195.17|192.87|194.02|191.72|520
1645714500000|2022-02-24 14:55:00|194.75|192.45|195.25|192.95|195.51|193.21|194.48|192.18|502
1645714800000|2022-02-24 15:00:00|195.26|192.96|194.71|192.41|195.46|193.16|194.43|192.13|421
1645715100000|2022-02-24 15:05:00|194.73|192.43|195.63|193.33|195.63|193.33|194.51|192.21|384
1645715400000|2022-02-24 15:10:00|195.6|193.3|196.56|194.26|196.71|194.41|195.5|193.2|435
1645715700000|2022-02-24 15:15:00|196.57|194.27|196.71|194.41|196.74|194.44|195.8|193.5|364
1645716000000|2022-02-24 15:20:00|196.72|194.42|196.89|194.59|198.33|196.03|196.62|194.32|472
1645716300000|2022-02-24 15:25:00|196.86|194.56|195.74|193.44|196.86|194.56|195.66|193.36|412
1645716600000|2022-02-24 15:30:00|195.73|193.43|196.75|194.45|197.04|194.74|195.48|193.18|432
1645716900000|2022-02-24 15:35:00|196.74|194.44|196.32|194.02|196.76|194.46|195.82|193.52|399
1645717200000|2022-02-24 15:40:00|196.33|194.03|196.5|194.2|196.57|194.27|195.75|193.45|300
1645717500000|2022-02-24 15:45:00|196.51|194.21|197.2|194.9|197.34|195.04|196.44|194.14|280
1645717800000|2022-02-24 15:50:00|197.02|194.72|197.4|195.1|197.84|195.54|196.81|194.51|379
1645718100000|2022-02-24 15:55:00|197.38|195.08|197.53|195.23|197.85|195.55|197.31|195.01|306
1645718400000|2022-02-24 16:00:00|197.54|195.24|197.95|195.65|198.57|196.27|197.49|195.19|449
1645718700000|2022-02-24 16:05:00|197.94|195.64|198.33|196.03|198.71|196.41|197.66|195.36|438
1645719000000|2022-02-24 16:10:00|198.34|196.04|197.91|195.61|198.81|196.51|197.76|195.46|415
1645719300000|2022-02-24 16:15:00|197.9|195.6|198.79|196.49|198.93|196.63|197.67|195.37|378
1645719600000|2022-02-24 16:20:00|198.8|196.5|197.5|195.2|198.92|196.62|197.45|195.15|347
1645719900000|2022-02-24 16:25:00|197.49|195.19|196.9|194.6|197.69|195.39|196.88|194.58|339
1645720200000|2022-02-24 16:30:00|196.91|194.61|196.3|194|197.51|195.21|195.73|193.43|367
1645720500000|2022-02-24 16:35:00|196.27|193.97|196.27|193.97|196.33|194.03|195.74|193.44|304
1645720800000|2022-02-24 16:40:00|196.25|193.95|195.84|193.54|196.79|194.49|195.5|193.2|340
1645721100000|2022-02-24 16:45:00|195.83|193.53|195.9|193.6|195.91|193.61|195.29|192.99|266
1645721400000|2022-02-24 16:50:00|195.96|193.66|196.45|194.15|196.75|194.45|195.93|193.63|261
1645721700000|2022-02-24 16:55:00|196.46|194.16|196.79|194.49|197.01|194.71|196.39|194.09|200
1645722000000|2022-02-24 17:00:00|196.8|194.5|196.31|194.01|196.83|194.53|196.31|194.01|141
1645722300000|2022-02-24 17:05:00|196.29|193.99|195.75|193.45|196.39|194.09|195.71|193.41|129
1645722600000|2022-02-24 17:10:00|195.74|193.44|194.92|192.62|195.75|193.45|194.78|192.48|223
1645722900000|2022-02-24 17:15:00|194.91|192.61|195.4|193.1|195.61|193.31|194.72|192.42|196
1645723200000|2022-02-24 17:20:00|195.41|193.11|195.31|193.01|195.45|193.15|194.73|192.43|241
1645723500000|2022-02-24 17:25:00|195.3|193|195.59|193.29|195.83|193.53|195.29|192.99|211
1645723800000|2022-02-24 17:30:00|195.6|193.3|195.66|193.36|196.35|194.05|195.16|192.86|269
1645724100000|2022-02-24 17:35:00|195.67|193.37|196.54|194.24|196.62|194.32|195.64|193.34|275
1645724400000|2022-02-24 17:40:00|196.55|194.25|195.83|193.53|196.73|194.43|195.74|193.44|280
1645724700000|2022-02-24 17:45:00|195.82|193.52|195.88|193.58|196.31|194.01|195.76|193.46|190
1645725000000|2022-02-24 17:50:00|195.89|193.59|196.55|194.25|196.67|194.37|195.8|193.5|179
1645725300000|2022-02-24 17:55:00|196.56|194.26|195.88|193.58|196.73|194.43|195.88|193.58|215
1645725600000|2022-02-24 18:00:00|195.89|193.59|196.37|194.07|196.51|194.21|195.81|193.51|217
1645725900000|2022-02-24 18:05:00|196.38|194.08|196.93|194.63|197.01|194.71|196.38|194.08|211
1645726200000|2022-02-24 18:10:00|196.92|194.62|197.05|194.75|197.24|194.94|196.74|194.44|228
1645726500000|2022-02-24 18:15:00|197.14|194.84|196.79|194.49|197.38|195.08|196.41|194.11|203
1645726800000|2022-02-24 18:20:00|196.76|194.46|196.54|194.24|196.92|194.62|196.5|194.2|210
1645727100000|2022-02-24 18:25:00|196.55|194.25|196.43|194.13|196.58|194.28|196.25|193.95|181
1645727400000|2022-02-24 18:30:00|196.42|194.12|196.42|194.12|196.74|194.44|196.35|194.05|206
1645727700000|2022-02-24 18:35:00|196.41|194.11|197.43|195.13|197.43|195.13|196.36|194.06|176
1645728000000|2022-02-24 18:40:00|197.41|195.11|198.29|195.99|198.55|196.25|197.41|195.11|268
1645728300000|2022-02-24 18:45:00|198.3|196|200.42|198.12|200.52|198.22|197.98|195.68|372
1645728600000|2022-02-24 18:50:00|200.43|198.13|201.65|199.35|202.74|200.44|200.35|198.05|624
1645728900000|2022-02-24 18:55:00|201.64|199.34|201.04|198.74|202.27|199.97|200.92|198.62|543
1645729200000|2022-02-24 19:00:00|201.14|198.84|201.33|199.03|201.45|199.15|200.49|198.19|428
1645729500000|2022-02-24 19:05:00|201.34|199.04|199.89|197.59|201.38|199.08|199.75|197.45|452
1645729800000|2022-02-24 19:10:00|199.87|197.57|200.84|198.54|200.84|198.54|199.79|197.49|310
1645730100000|2022-02-24 19:15:00|200.83|198.53|201.4|199.1|201.54|199.24|200.69|198.39|299
1645730400000|2022-02-24 19:20:00|201.41|199.11|201.83|199.53|202.39|200.09|201.41|199.11|292
1645730700000|2022-02-24 19:25:00|201.87|199.57|202.35|200.05|202.39|200.09|201.34|199.04|368
1645731000000|2022-02-24 19:30:00|202.34|200.04|203.35|201.05|203.55|201.25|202.34|200.04|317
1645731300000|2022-02-24 19:35:00|203.34|201.04|203.58|201.28|204.31|202.01|202.98|200.68|446
1645731600000|2022-02-24 19:40:00|203.57|201.27|204.21|201.91|204.24|201.94|203.25|200.95|446
1645731900000|2022-02-24 19:45:00|204.22|201.92|203.93|201.63|204.22|201.92|203.5|201.2|391
1645732200000|2022-02-24 19:50:00|203.92|201.62|204.32|202.02|204.32|202.02|203.59|201.29|356
1645732500000|2022-02-24 19:55:00|204.33|202.03|204.77|202.47|204.96|202.66|204.05|201.75|297
1645732800000|2022-02-24 20:00:00|204.76|202.46|209.65|207.35|209.65|207.35|204.72|202.42|567
1645733100000|2022-02-24 20:05:00|209.66|207.36|207.68|205.38|212.36|210.06|206.98|204.68|878
1645733400000|2022-02-24 20:10:00|207.6|205.3|208.65|206.35|208.74|206.44|206.32|204.02|744
1645733700000|2022-02-24 20:15:00|208.63|206.33|209.59|207.29|210.33|208.03|208.04|205.74|670
1645734000000|2022-02-24 20:20:00|209.58|207.28|208.38|206.08|209.68|207.38|208.38|206.08|586
1645734300000|2022-02-24 20:25:00|208.39|206.09|206.94|204.64|208.49|206.19|206.81|204.51|528
1645734600000|2022-02-24 20:30:00|206.93|204.63|208.32|206.02|208.32|206.02|206.79|204.49|491
1645734900000|2022-02-24 20:35:00|208.31|206.01|208.96|206.66|209.41|207.11|207.77|205.47|396
1645735200000|2022-02-24 20:40:00|208.97|206.67|207.55|205.25|208.99|206.69|207.51|205.21|441
1645735500000|2022-02-24 20:45:00|207.58|205.28|208.31|206.01|208.69|206.39|207.42|205.12|428
1645735800000|2022-02-24 20:50:00|208.34|206.04|209.3|207|209.4|207.1|208.34|206.04|395
1645736100000|2022-02-24 20:55:00|209.28|206.98|209.02|206.72|209.36|207.06|208.47|206.17|411
1645736400000|2022-02-24 21:00:00|209.05|206.75|208.38|206.08|209.37|207.07|207.69|205.39|377
1645736700000|2022-02-24 21:05:00|208.39|206.09|208.01|205.71|208.65|206.35|207.98|205.68|230
1645737000000|2022-02-24 21:10:00|207.99|205.69|208.31|206.01|208.37|206.07|207.28|204.98|322
1645737300000|2022-02-24 21:15:00|208.29|205.99|207.87|205.57|208.32|206.02|207.61|205.31|256
1645737600000|2022-02-24 21:20:00|207.86|205.56|207.82|205.52|207.93|205.63|207.49|205.19|207
1645737900000|2022-02-24 21:25:00|207.81|205.51|207.68|205.38|207.82|205.52|207.4|205.1|190
1645738200000|2022-02-24 21:30:00|207.7|205.4|207.02|204.72|207.72|205.42|206.64|204.34|266
1645738500000|2022-02-24 21:35:00|207.01|204.71|207.75|205.45|208|205.7|206.99|204.69|180
1645738800000|2022-02-24 21:40:00|207.74|205.44|208|205.7|208.15|205.85|207.74|205.44|150
1645739100000|2022-02-24 21:45:00|208.01|205.71|207.53|205.23|208.42|206.12|207.31|205.01|212
1645739400000|2022-02-24 21:50:00|207.52|205.22|208.47|206.17|208.93|206.63|207.48|205.18|260
1645739700000|2022-02-24 21:55:00|208.48|206.18|208.39|206.09|208.78|206.48|208.04|205.74|255
1645740000000|2022-02-24 22:00:00|208.43|206.13|207.92|205.62|208.78|206.48|207.92|205.62|201
1645740300000|2022-02-24 22:05:00|207.91|205.61|207.75|205.45|207.97|205.67|207.65|205.35|182
1645740600000|2022-02-24 22:10:00|207.77|205.47|208.33|206.03|208.34|206.04|207.57|205.27|120
1645740900000|2022-02-24 22:15:00|208.32|206.02|208|205.7|208.38|206.08|207.88|205.58|95
1645741200000|2022-02-24 22:20:00|208.01|205.71|208.71|206.41|208.81|206.51|208.01|205.71|140
1645741500000|2022-02-24 22:25:00|208.7|206.4|208.25|205.95|208.8|206.5|208.18|205.88|165
1645741800000|2022-02-24 22:30:00|208.24|205.94|207.67|205.37|208.24|205.94|207.64|205.34|61
1645742100000|2022-02-24 22:35:00|207.63|205.33|206.4|204.1|207.67|205.37|206.4|204.1|197
1645742400000|2022-02-24 22:40:00|206.41|204.11|205.29|202.99|206.41|204.11|204.9|202.6|269
1645742700000|2022-02-24 22:45:00|205.3|203|204.94|202.64|205.47|203.17|204.73|202.43|189
1645743000000|2022-02-24 22:50:00|204.95|202.65|204.31|202.01|205.49|203.19|204.31|202.01|222
1645743300000|2022-02-24 22:55:00|204.3|202|204.48|202.18|204.48|202.18|203.69|201.39|222
1645743600000|2022-02-24 23:00:00|204.47|202.17|205.7|203.4|205.71|203.41|204.47|202.17|170
1645743900000|2022-02-24 23:05:00|205.72|203.42|205.95|203.65|206.16|203.86|205.71|203.41|155
1645744200000|2022-02-24 23:10:00|205.97|203.67|206.89|204.59|206.98|204.68|205.97|203.67|224
1645744500000|2022-02-24 23:15:00|206.91|204.61|206.76|204.46|207.39|205.09|206.55|204.25|225
1645744800000|2022-02-24 23:20:00|206.73|204.43|206.5|204.2|206.79|204.49|206.45|204.15|152
1645745100000|2022-02-24 23:25:00|206.49|204.19|206.91|204.61|206.91|204.61|206.39|204.09|182
1645745400000|2022-02-24 23:30:00|206.92|204.62|206.89|204.59|207.44|205.14|206.56|204.26|240
1645745700000|2022-02-24 23:35:00|206.91|204.61|207.54|205.24|207.57|205.27|206.84|204.54|129
1645746000000|2022-02-24 23:40:00|207.57|205.27|207.72|205.42|207.72|205.42|207.51|205.21|73
1645746300000|2022-02-24 23:45:00|207.71|205.41|207.93|205.63|208.35|206.05|207.65|205.35|171
1645746600000|2022-02-24 23:50:00|207.94|205.64|207.81|205.51|208.02|205.72|207.72|205.42|148
1645746900000|2022-02-24 23:55:00|207.8|205.5|208.37|206.07|208.63|206.33|207.8|205.5|181
1645747200000|2022-02-25 00:00:00|208.38|206.08|208.31|206.01|208.92|206.62|207.64|205.34|342
1645747500000|2022-02-25 00:05:00|208.32|206.02|209.54|207.24|209.65|207.35|208.32|206.02|266
1645747800000|2022-02-25 00:10:00|209.55|207.25|209.72|207.42|209.92|207.62|209|206.7|281
1645748100000|2022-02-25 00:15:00|209.7|207.4|209.49|207.19|209.96|207.66|209.3|207|202
1645748400000|2022-02-25 00:20:00|209.53|207.23|209.65|207.35|209.79|207.49|209.03|206.73|205
1645748700000|2022-02-25 00:25:00|209.66|207.36|209.78|207.48|210.29|207.99|209.66|207.36|271
1645749000000|2022-02-25 00:30:00|209.79|207.49|209.33|207.03|209.79|207.49|209.2|206.9|247
1645749300000|2022-02-25 00:35:00|209.38|207.08|208.45|206.15|209.64|207.34|208.41|206.11|253
1645749600000|2022-02-25 00:40:00|208.46|206.16|207.94|205.64|208.65|206.35|207.58|205.28|307
1645749900000|2022-02-25 00:45:00|207.95|205.65|207.68|205.38|208.12|205.82|207.66|205.36|218
1645750200000|2022-02-25 00:50:00|207.66|205.36|206.54|204.24|208.08|205.78|206.39|204.09|345
1645750500000|2022-02-25 00:55:00|206.53|204.23|206.71|204.41|206.98|204.68|206.52|204.22|235
1645750800000|2022-02-25 01:00:00|206.7|204.4|207.41|205.11|207.51|205.21|206.37|204.07|309
1645751100000|2022-02-25 01:05:00|207.45|205.15|207.93|205.63|208.26|205.96|207.45|205.15|200
1645751400000|2022-02-25 01:10:00|207.96|205.66|208.5|206.2|208.62|206.32|207.94|205.64|185
1645751700000|2022-02-25 01:15:00|208.52|206.22|208.64|206.34|208.78|206.48|208.49|206.19|193
1645752000000|2022-02-25 01:20:00|208.62|206.32|210.27|207.97|210.67|208.37|208.62|206.32|363
1645752300000|2022-02-25 01:25:00|210.26|207.96|209.74|207.44|210.27|207.97|209.52|207.22|276
1645752600000|2022-02-25 01:30:00|209.75|207.45|209.04|206.74|210.24|207.94|209.01|206.71|266
1645752900000|2022-02-25 01:35:00|209.03|206.73|208.8|206.5|209.46|207.16|208.8|206.5|206
1645753200000|2022-02-25 01:40:00|208.79|206.49|208.62|206.32|208.92|206.62|208.52|206.22|225
1645753500000|2022-02-25 01:45:00|208.6|206.3|208.28|205.98|208.87|206.57|207.99|205.69|233
1645753800000|2022-02-25 01:50:00|208.27|205.97|208.59|206.29|208.66|206.36|207.98|205.68|210
1645754100000|2022-02-25 01:55:00|208.6|206.3|209.27|206.97|209.33|207.03|208.4|206.1|158
1645754400000|2022-02-25 02:00:00|209.28|206.98|209.38|207.08|209.73|207.43|209.01|206.71|225
1645754700000|2022-02-25 02:05:00|209.37|207.07|208.95|206.65|209.62|207.32|208.86|206.56|207
1645755000000|2022-02-25 02:10:00|208.94|206.64|209.01|206.71|209.04|206.74|208.79|206.49|138
1645755300000|2022-02-25 02:15:00|209.02|206.72|209.45|207.15|209.51|207.21|208.91|206.61|157
1645755600000|2022-02-25 02:20:00|209.44|207.14|209.93|207.63|210.05|207.75|209.44|207.14|201
1645755900000|2022-02-25 02:25:00|209.94|207.64|210.32|208.02|210.37|208.07|209.8|207.5|150
1645756200000|2022-02-25 02:30:00|210.3|208|209.97|207.67|210.43|208.13|209.84|207.54|197
1645756500000|2022-02-25 02:35:00|209.98|207.68|209.92|207.62|210.42|208.12|209.69|207.39|132
1645756800000|2022-02-25 02:40:00|209.94|207.64|210.25|207.95|210.29|207.99|209.84|207.54|153
1645757100000|2022-02-25 02:45:00|210.27|207.97|210.26|207.96|210.4|208.1|209.8|207.5|172
1645757400000|2022-02-25 02:50:00|210.27|207.97|210.01|207.71|210.65|208.35|210|207.7|211
1645757700000|2022-02-25 02:55:00|210.03|207.73|209.88|207.58|210.28|207.98|209.69|207.39|216
1645758000000|2022-02-25 03:00:00|209.87|207.57|209.27|206.97|209.89|207.59|209.2|206.9|214
1645758300000|2022-02-25 03:05:00|209.22|206.92|209.62|207.32|209.63|207.33|209.22|206.92|216
1645758600000|2022-02-25 03:10:00|209.63|207.33|208.07|205.77|210.02|207.72|207.93|205.63|427
1645758900000|2022-02-25 03:15:00|208.06|205.76|208.55|206.25|208.67|206.37|207.81|205.51|332
1645759200000|2022-02-25 03:20:00|208.54|206.24|208.49|206.19|208.75|206.45|208.33|206.03|231
1645759500000|2022-02-25 03:25:00|208.48|206.18|208.51|206.21|208.8|206.5|208.46|206.16|196
1645759800000|2022-02-25 03:30:00|208.5|206.2|208.39|206.09|208.75|206.45|208.17|205.87|240
1645760100000|2022-02-25 03:35:00|208.4|206.1|208.64|206.34|208.72|206.42|208.32|206.02|286
1645760400000|2022-02-25 03:40:00|208.65|206.35|209.37|207.07|209.49|207.19|208.65|206.35|334
1645760700000|2022-02-25 03:45:00|209.38|207.08|209.33|207.03|209.49|207.19|208.91|206.61|232
1645761000000|2022-02-25 03:50:00|209.3|207|209.7|207.4|209.72|207.42|209.3|207|242
1645761300000|2022-02-25 03:55:00|209.72|207.42|209.51|207.21|209.83|207.53|209.35|207.05|303
1645761600000|2022-02-25 04:00:00|209.5|207.2|209.03|206.73|209.51|207.21|208.87|206.57|251
1645761900000|2022-02-25 04:05:00|209.04|206.74|208.97|206.67|209.59|207.29|208.89|206.59|192
1645762200000|2022-02-25 04:10:00|208.96|206.66|208.8|206.5|208.99|206.69|208.59|206.29|199
1645762500000|2022-02-25 04:15:00|208.81|206.51|208.59|206.29|209.04|206.74|208.54|206.24|177
1645762800000|2022-02-25 04:20:00|208.58|206.28|208.6|206.3|208.85|206.55|208.53|206.23|125
1645763100000|2022-02-25 04:25:00|208.61|206.31|208.67|206.37|208.84|206.54|208.55|206.25|118
1645763400000|2022-02-25 04:30:00|208.66|206.36|208.07|205.77|208.76|206.46|208.05|205.75|129
1645763700000|2022-02-25 04:35:00|208.04|205.74|207.53|205.23|208.05|205.75|207.43|205.13|201
1645764000000|2022-02-25 04:40:00|207.5|205.2|207.65|205.35|207.85|205.55|207.23|204.93|224
1645764300000|2022-02-25 04:45:00|207.66|205.36|207.76|205.46|208.01|205.71|207.48|205.18|217
1645764600000|2022-02-25 04:50:00|207.77|205.47|207.92|205.62|207.96|205.66|207.72|205.42|190
1645764900000|2022-02-25 04:55:00|207.93|205.63|207.65|205.35|208.06|205.76|207.52|205.22|138
1645765200000|2022-02-25 05:00:00|207.62|205.32|207.31|205.01|208.05|205.75|207.31|205.01|157
1645765500000|2022-02-25 05:05:00|207.32|205.02|205.75|203.45|207.35|205.05|205.75|203.45|363
1645765800000|2022-02-25 05:10:00|205.74|203.44|205.59|203.29|206.45|204.15|205.59|203.29|308
1645766100000|2022-02-25 05:15:00|205.66|203.36|207.15|204.85|207.31|205.01|205.57|203.27|328
1645766400000|2022-02-25 05:20:00|207.16|204.86|207.52|205.22|207.65|205.35|207.01|204.71|213
1645766700000|2022-02-25 05:25:00|207.51|205.21|206.99|204.69|207.73|205.43|206.9|204.6|165
1645767000000|2022-02-25 05:30:00|207.01|204.71|207.54|205.24|207.7|205.4|206.91|204.61|234
1645767300000|2022-02-25 05:35:00|207.51|205.21|207.59|205.29|207.87|205.57|207.45|205.15|173
1645767600000|2022-02-25 05:40:00|207.56|205.26|207.57|205.27|207.77|205.47|207.42|205.12|188
1645767900000|2022-02-25 05:45:00|207.56|205.26|207.57|205.27|207.86|205.56|207.49|205.19|156
1645768200000|2022-02-25 05:50:00|207.58|205.28|207.01|204.71|207.69|205.39|206.86|204.56|212
1645768500000|2022-02-25 05:55:00|207|204.7|206.81|204.51|207.14|204.84|206.7|204.4|137
1645768800000|2022-02-25 06:00:00|206.82|204.52|206.71|204.41|207.07|204.77|206.61|204.31|204
1645769100000|2022-02-25 06:05:00|206.7|204.4|206.85|204.55|206.89|204.59|206.33|204.03|206
1645769400000|2022-02-25 06:10:00|206.87|204.57|207.78|205.48|207.81|205.51|206.86|204.56|189
1645769700000|2022-02-25 06:15:00|207.83|205.53|208.04|205.74|208.1|205.8|207.43|205.13|221
1645770000000|2022-02-25 06:20:00|208.03|205.73|207.91|205.61|208.24|205.94|207.77|205.47|214
1645770300000|2022-02-25 06:25:00|207.9|205.6|207.41|205.11|207.91|205.61|207.4|205.1|157
1645770600000|2022-02-25 06:30:00|207.4|205.1|207.39|205.09|207.51|205.21|207.01|204.71|87
1645770900000|2022-02-25 06:35:00|207.38|205.08|207.83|205.53|207.9|205.6|207.37|205.07|161
1645771200000|2022-02-25 06:40:00|207.86|205.56|207.75|205.45|208.29|205.99|207.75|205.45|184
1645771500000|2022-02-25 06:45:00|207.78|205.48|207.69|205.39|208.01|205.71|207.64|205.34|170
1645771800000|2022-02-25 06:50:00|207.74|205.44|208.04|205.74|208.08|205.78|207.63|205.33|162
1645772100000|2022-02-25 06:55:00|208.1|205.8|208.51|206.21|208.58|206.28|208.04|205.74|212
1645772400000|2022-02-25 07:00:00|208.53|206.23|209.05|206.75|209.32|207.02|208.26|205.96|298
1645772700000|2022-02-25 07:05:00|209.06|206.76|208.58|206.28|209.11|206.81|208.42|206.12|297
1645773000000|2022-02-25 07:10:00|208.59|206.29|208.71|206.41|209.03|206.73|208.53|206.23|275
1645773300000|2022-02-25 07:15:00|208.7|206.4|208.36|206.06|208.71|206.41|207.97|205.67|217
1645773600000|2022-02-25 07:20:00|208.35|206.05|207.9|205.6|208.45|206.15|207.71|205.41|254
1645773900000|2022-02-25 07:25:00|207.91|205.61|208.03|205.73|208.15|205.85|207.68|205.38|266
1645774200000|2022-02-25 07:30:00|208.04|205.74|207.81|205.51|208.34|206.04|207.57|205.27|250
1645774500000|2022-02-25 07:35:00|207.82|205.52|207.76|205.46|208.06|205.76|207.76|205.46|200
1645774800000|2022-02-25 07:40:00|207.81|205.51|208.31|206.01|208.34|206.04|207.78|205.48|183
1645775100000|2022-02-25 07:45:00|208.3|206|208.13|205.83|208.6|206.3|208.1|205.8|208
1645775400000|2022-02-25 07:50:00|208.12|205.82|207.78|205.48|208.34|206.04|207.78|205.48|271
1645775700000|2022-02-25 07:55:00|207.81|205.51|207.89|205.59|207.94|205.64|207.4|205.1|294
1645776000000|2022-02-25 08:00:00|207.87|205.57|208.12|205.82|208.26|205.96|207.56|205.26|344
1645776300000|2022-02-25 08:05:00|208.13|205.83|207.06|204.76|208.26|205.96|207.06|204.76|302
1645776600000|2022-02-25 08:10:00|207.08|204.78|206.31|204.01|207.28|204.98|206.09|203.79|371
1645776900000|2022-02-25 08:15:00|206.32|204.02|206.59|204.29|206.71|204.41|205.77|203.47|323
1645777200000|2022-02-25 08:20:00|206.65|204.35|206.05|203.75|206.65|204.35|205.74|203.44|350
1645777500000|2022-02-25 08:25:00|206.07|203.77|206.43|204.13|206.52|204.22|205.64|203.34|307
1645777800000|2022-02-25 08:30:00|206.45|204.15|206.46|204.16|206.65|204.35|206.27|203.97|292
1645778100000|2022-02-25 08:35:00|206.45|204.15|206.39|204.09|206.5|204.2|205.83|203.53|312
1645778400000|2022-02-25 08:40:00|206.38|204.08|206.36|204.06|206.57|204.27|206.02|203.72|195
1645778700000|2022-02-25 08:45:00|206.34|204.04|206.63|204.33|206.78|204.48|205.98|203.68|230
1645779000000|2022-02-25 08:50:00|206.6|204.3|206.85|204.55|207.05|204.75|206.47|204.17|207
1645779300000|2022-02-25 08:55:00|206.84|204.54|206.7|204.4|207.08|204.78|206.49|204.19|225
1645779600000|2022-02-25 09:00:00|206.69|204.39|206.04|203.74|206.96|204.66|206.04|203.74|301
1645779900000|2022-02-25 09:05:00|206.03|203.73|205.55|203.25|206.06|203.76|205.46|203.16|251
1645780200000|2022-02-25 09:10:00|205.57|203.27|205.49|203.19|205.68|203.38|205.29|202.99|200
1645780500000|2022-02-25 09:15:00|205.5|203.2|205.93|203.63|206.01|203.71|205.5|203.2|202
1645780800000|2022-02-25 09:20:00|205.94|203.64|205.43|203.13|206.34|204.04|205.43|203.13|216
1645781100000|2022-02-25 09:25:00|205.42|203.12|204.57|202.27|205.42|203.12|204.45|202.15|357
1645781400000|2022-02-25 09:30:00|204.54|202.24|205.39|203.09|205.76|203.46|204.47|202.17|307
1645781700000|2022-02-25 09:35:00|205.38|203.08|205.78|203.48|205.87|203.57|205.37|203.07|222
1645782000000|2022-02-25 09:40:00|205.82|203.52|205.6|203.3|206.09|203.79|205.4|203.1|271
1645782300000|2022-02-25 09:45:00|205.62|203.32|206.35|204.05|206.41|204.11|205.6|203.3|293
1645782600000|2022-02-25 09:50:00|206.34|204.04|206.13|203.83|206.72|204.42|206.11|203.81|220
1645782900000|2022-02-25 09:55:00|206.12|203.82|207.54|205.24|207.88|205.58|206.12|203.82|423
1645783200000|2022-02-25 10:00:00|207.55|205.25|206.79|204.49|207.89|205.59|206.72|204.42|299
1645783500000|2022-02-25 10:05:00|206.81|204.51|206.35|204.05|206.93|204.63|206.28|203.98|264
1645783800000|2022-02-25 10:10:00|206.36|204.06|206.89|204.59|207|204.7|206.28|203.98|221
1645784100000|2022-02-25 10:15:00|206.88|204.58|206.66|204.36|206.93|204.63|206.37|204.07|227
1645784400000|2022-02-25 10:20:00|206.67|204.37|206.93|204.63|207.05|204.75|206.67|204.37|190
1645784700000|2022-02-25 10:25:00|206.95|204.65|207.31|205.01|207.31|205.01|206.72|204.42|187
1645785000000|2022-02-25 10:30:00|207.32|205.02|207.4|205.1|207.79|205.49|207.26|204.96|204
1645785300000|2022-02-25 10:35:00|207.37|205.07|206.86|204.56|207.42|205.12|206.84|204.54|188
1645785600000|2022-02-25 10:40:00|206.87|204.57|206.73|204.43|206.95|204.65|206.65|204.35|154
1645785900000|2022-02-25 10:45:00|206.72|204.42|207.25|204.95|207.25|204.95|206.37|204.07|227
1645786200000|2022-02-25 10:50:00|207.18|204.88|207.05|204.75|207.32|205.02|207.02|204.72|137
1645786500000|2022-02-25 10:55:00|206.98|204.68|207.43|205.13|207.44|205.14|206.72|204.42|188
1645786800000|2022-02-25 11:00:00|207.45|205.15|206.82|204.52|207.45|205.15|206.7|204.4|182
1645787100000|2022-02-25 11:05:00|206.81|204.51|206.47|204.17|206.82|204.52|206.39|204.09|189
1645787400000|2022-02-25 11:10:00|206.51|204.21|206.73|204.43|206.79|204.49|206.33|204.03|158
1645787700000|2022-02-25 11:15:00|206.79|204.49|206.64|204.34|206.88|204.58|206.35|204.05|206
1645788000000|2022-02-25 11:20:00|206.66|204.36|207.54|205.24|207.64|205.34|206.66|204.36|159
1645788300000|2022-02-25 11:25:00|207.55|205.25|207.43|205.13|207.74|205.44|207.1|204.8|222
1645788600000|2022-02-25 11:30:00|207.45|205.15|208.11|205.81|208.17|205.87|207.35|205.05|240
1645788900000|2022-02-25 11:35:00|208.12|205.82|209.02|206.72|209.23|206.93|208.08|205.78|271
1645789200000|2022-02-25 11:40:00|209.01|206.71|208.67|206.37|209.17|206.87|208.08|205.78|312
1645789500000|2022-02-25 11:45:00|208.73|206.43|208.93|206.63|209.22|206.92|208.57|206.27|320
1645789800000|2022-02-25 11:50:00|208.92|206.62|209.02|206.72|209.12|206.82|208.83|206.53|252
1645790100000|2022-02-25 11:55:00|209.03|206.73|209.4|207.1|209.69|207.39|208.92|206.62|277
1645790400000|2022-02-25 12:00:00|209.38|207.08|210.86|208.56|210.97|208.67|209.37|207.07|373
1645790700000|2022-02-25 12:05:00|210.85|208.55|211.39|209.09|211.55|209.25|210.64|208.34|333
1645791000000|2022-02-25 12:10:00|211.38|209.08|211.43|209.13|211.72|209.42|211.15|208.85|340
1645791300000|2022-02-25 12:15:00|211.41|209.11|210.32|208.02|211.68|209.38|210.32|208.02|334
1645791600000|2022-02-25 12:20:00|210.34|208.04|209.91|207.61|210.62|208.32|209.81|207.51|240
1645791900000|2022-02-25 12:25:00|209.92|207.62|210.12|207.82|210.38|208.08|209.71|207.41|200
1645792200000|2022-02-25 12:30:00|210.1|207.8|210.66|208.36|210.73|208.43|209.8|207.5|249
1645792500000|2022-02-25 12:35:00|210.68|208.38|210.34|208.04|210.74|208.44|209.91|207.61|231
1645792800000|2022-02-25 12:40:00|210.35|208.05|210.45|208.15|210.52|208.22|210.1|207.8|222
1645793100000|2022-02-25 12:45:00|210.46|208.16|210.39|208.09|210.49|208.19|210.22|207.92|149
1645793400000|2022-02-25 12:50:00|210.38|208.08|213.21|210.91|213.21|210.91|210.36|208.06|536
1645793700000|2022-02-25 12:55:00|213.23|210.93|212.68|210.38|213.43|211.13|212.45|210.15|501
1645794000000|2022-02-25 13:00:00|212.75|210.45|212.29|209.99|212.98|210.68|212.1|209.8|320
1645794300000|2022-02-25 13:05:00|212.31|210.01|213.24|210.94|213.38|211.08|212.18|209.88|369
1645794600000|2022-02-25 13:10:00|213.25|210.95|213.37|211.07|213.43|211.13|212.79|210.49|313
1645794900000|2022-02-25 13:15:00|213.36|211.06|213.28|210.98|213.38|211.08|212.84|210.54|291
1645795200000|2022-02-25 13:20:00|213.29|210.99|213.64|211.34|213.83|211.53|213.23|210.93|232
1645795500000|2022-02-25 13:25:00|213.62|211.32|213.13|210.83|213.63|211.33|212.84|210.54|249
1645795800000|2022-02-25 13:30:00|213.14|210.84|214.22|211.92|214.23|211.93|212.64|210.34|355
1645796100000|2022-02-25 13:35:00|214.23|211.93|214.49|212.19|214.9|212.6|214.13|211.83|399
1645796400000|2022-02-25 13:40:00|214.47|212.17|214.02|211.72|214.78|212.48|214|211.7|289
1645796700000|2022-02-25 13:45:00|214|211.7|213.42|211.12|214.31|212.01|213.35|211.05|275
1645797000000|2022-02-25 13:50:00|213.41|211.11|212.44|210.14|213.52|211.22|212.37|210.07|277
1645797300000|2022-02-25 13:55:00|212.38|210.08|212.76|210.46|212.85|210.55|212.34|210.04|235
1645797600000|2022-02-25 14:00:00|212.75|210.45|212.04|209.74|212.84|210.54|211.55|209.25|287
1645797900000|2022-02-25 14:05:00|212.07|209.77|212.34|210.04|212.38|210.08|211.9|209.6|217
1645798200000|2022-02-25 14:10:00|212.36|210.06|212.42|210.12|212.59|210.29|212.26|209.96|193
1645798500000|2022-02-25 14:15:00|212.44|210.14|211.56|209.26|212.46|210.16|211.5|209.2|214
1645798800000|2022-02-25 14:20:00|211.51|209.21|211.83|209.53|211.98|209.68|211.51|209.21|185
1645799100000|2022-02-25 14:25:00|211.78|209.48|211.89|209.59|212|209.7|211.6|209.3|173
1645799400000|2022-02-25 14:30:00|211.91|209.61|212.8|210.5|213.19|210.89|210.88|208.58|386
1645799700000|2022-02-25 14:35:00|212.82|210.52|211.9|209.6|213.39|211.09|211.83|209.53|483
1645800000000|2022-02-25 14:40:00|211.91|209.61|211.01|208.71|212.32|210.02|210.98|208.68|319
1645800300000|2022-02-25 14:45:00|211.02|208.72|211.88|209.58|211.91|209.61|211.02|208.72|360
1645800600000|2022-02-25 14:50:00|211.87|209.57|211.7|209.4|212.02|209.72|211.35|209.05|278
1645800900000|2022-02-25 14:55:00|211.68|209.38|210.46|208.16|211.8|209.5|210.4|208.1|278
1645801200000|2022-02-25 15:00:00|210.47|208.17|209.5|207.2|210.65|208.35|209.08|206.78|494
1645801500000|2022-02-25 15:05:00|209.49|207.19|210.46|208.16|210.52|208.22|208.97|206.67|342
1645801800000|2022-02-25 15:10:00|210.44|208.14|210.26|207.96|210.8|208.5|209.98|207.68|379
1645802100000|2022-02-25 15:15:00|210.29|207.99|211.5|209.2|211.59|209.29|210.08|207.78|401
1645802400000|2022-02-25 15:20:00|211.49|209.19|211.65|209.35|211.81|209.51|211.26|208.96|361
1645802700000|2022-02-25 15:25:00|211.64|209.34|211.78|209.48|211.92|209.62|211.47|209.17|290
1645803000000|2022-02-25 15:30:00|211.79|209.49|211.53|209.23|211.94|209.64|211.39|209.09|244
1645803300000|2022-02-25 15:35:00|211.51|209.21|210.94|208.64|211.55|209.25|210.92|208.62|155
1645803600000|2022-02-25 15:40:00|210.95|208.65|211.83|209.53|211.84|209.54|210.95|208.65|285
1645803900000|2022-02-25 15:45:00|211.8|209.5|212.55|210.25|212.56|210.26|211.62|209.32|223
1645804200000|2022-02-25 15:50:00|212.53|210.23|212.69|210.39|212.77|210.47|212.35|210.05|257
1645804500000|2022-02-25 15:55:00|212.73|210.43|213.22|210.92|213.5|211.2|212.47|210.17|394
1645804800000|2022-02-25 16:00:00|213.21|210.91|213.82|211.52|214.38|212.08|212.78|210.48|417
1645805100000|2022-02-25 16:05:00|213.85|211.55|213.05|210.75|213.9|211.6|212.81|210.51|297
1645805400000|2022-02-25 16:10:00|213.02|210.72|212.69|210.39|213.09|210.79|212.66|210.36|275
1645805700000|2022-02-25 16:15:00|212.72|210.42|212.42|210.12|212.85|210.55|211.89|209.59|276
1645806000000|2022-02-25 16:20:00|212.35|210.05|211.7|209.4|212.37|210.07|211.66|209.36|220
1645806300000|2022-02-25 16:25:00|211.72|209.42|211.28|208.98|211.97|209.67|211.2|208.9|236
1645806600000|2022-02-25 16:30:00|211.25|208.95|211.46|209.16|211.55|209.25|210.84|208.54|247
1645806900000|2022-02-25 16:35:00|211.48|209.18|211.65|209.35|211.75|209.45|211.4|209.1|192
1645807200000|2022-02-25 16:40:00|211.61|209.31|211.01|208.71|211.66|209.36|211|208.7|179
1645807500000|2022-02-25 16:45:00|211.06|208.76|211.4|209.1|211.59|209.29|211.06|208.76|136
1645807800000|2022-02-25 16:50:00|211.41|209.11|211.8|209.5|211.89|209.59|211.4|209.1|142
1645808100000|2022-02-25 16:55:00|211.81|209.51|212.41|210.11|212.41|210.11|211.8|209.5|179
1645808400000|2022-02-25 17:00:00|212.49|210.19|212.28|209.98|212.68|210.38|212.18|209.88|200
1645808700000|2022-02-25 17:05:00|212.25|209.95|211.73|209.43|212.26|209.96|211.65|209.35|164
1645809000000|2022-02-25 17:10:00|211.71|209.41|210.89|208.59|211.81|209.51|210.76|208.46|252
1645809300000|2022-02-25 17:15:00|210.82|208.52|211.4|209.1|211.53|209.23|210.38|208.08|261
1645809600000|2022-02-25 17:20:00|211.41|209.11|211.48|209.18|211.48|209.18|211.1|208.8|229
1645809900000|2022-02-25 17:25:00|211.47|209.17|211.87|209.57|211.95|209.65|211.43|209.13|153
1645810200000|2022-02-25 17:30:00|211.88|209.58|211.94|209.64|212.32|210.02|211.85|209.55|167
1645810500000|2022-02-25 17:35:00|211.93|209.63|211.63|209.33|211.93|209.63|211.5|209.2|155
1645810800000|2022-02-25 17:40:00|211.62|209.32|211.54|209.24|211.9|209.6|211.31|209.01|179
1645811100000|2022-02-25 17:45:00|211.53|209.23|210.53|208.23|211.69|209.39|210.53|208.23|204
1645811400000|2022-02-25 17:50:00|210.52|208.22|210.43|208.13|210.83|208.53|210.38|208.08|260
1645811700000|2022-02-25 17:55:00|210.45|208.15|210.62|208.32|210.77|208.47|210.33|208.03|208
1645812000000|2022-02-25 18:00:00|210.63|208.33|210.24|207.94|210.9|208.6|209.69|207.39|293
1645812300000|2022-02-25 18:05:00|210.22|207.92|208.8|206.5|210.33|208.03|208.8|206.5|295
1645812600000|2022-02-25 18:10:00|208.83|206.53|209.1|206.8|209.58|207.28|208.8|206.5|301
1645812900000|2022-02-25 18:15:00|209.06|206.76|210.42|208.12|210.59|208.29|209|206.7|312
1645813200000|2022-02-25 18:20:00|210.44|208.14|210.25|207.95|210.45|208.15|210.19|207.89|259
1645813500000|2022-02-25 18:25:00|210.24|207.94|210.52|208.22|210.62|208.32|210.24|207.94|237
1645813800000|2022-02-25 18:30:00|210.51|208.21|210.73|208.43|210.82|208.52|210.51|208.21|136
1645814100000|2022-02-25 18:35:00|210.72|208.42|210.54|208.24|210.81|208.51|210.29|207.99|195
1645814400000|2022-02-25 18:40:00|210.57|208.27|210.59|208.29|210.75|208.45|210.54|208.24|122
1645814700000|2022-02-25 18:45:00|210.58|208.28|210.7|208.4|210.86|208.56|210.31|208.01|183
1645815000000|2022-02-25 18:50:00|210.72|208.42|210.56|208.26|210.85|208.55|210.37|208.07|185
1645815300000|2022-02-25 18:55:00|210.55|208.25|210.5|208.2|210.58|208.28|209.96|207.66|302
1645815600000|2022-02-25 19:00:00|210.52|208.22|210.34|208.04|210.65|208.35|210.28|207.98|242
1645815900000|2022-02-25 19:05:00|210.29|207.99|209.85|207.55|210.29|207.99|209.37|207.07|218
1645816200000|2022-02-25 19:10:00|209.82|207.52|210.53|208.23|210.8|208.5|209.7|207.4|162
1645816500000|2022-02-25 19:15:00|210.55|208.25|210.79|208.49|210.94|208.64|210.49|208.19|234
1645816800000|2022-02-25 19:20:00|210.8|208.5|211.53|209.23|211.61|209.31|210.71|208.41|256
1645817100000|2022-02-25 19:25:00|211.5|209.2|211.07|208.77|211.52|209.22|210.95|208.65|264
1645817400000|2022-02-25 19:30:00|211.08|208.78|210.3|208|211.43|209.13|210.29|207.99|228
1645817700000|2022-02-25 19:35:00|210.29|207.99|210.53|208.23|210.59|208.29|210.26|207.96|206
1645818000000|2022-02-25 19:40:00|210.52|208.22|210.57|208.27|210.71|208.41|210.14|207.84|207
1645818300000|2022-02-25 19:45:00|210.58|208.28|211.42|209.12|211.67|209.37|210.57|208.27|336
1645818600000|2022-02-25 19:50:00|211.43|209.13|210.85|208.55|211.43|209.13|210.53|208.23|285
1645818900000|2022-02-25 19:55:00|210.86|208.56|210.82|208.52|211.34|209.04|210.8|208.5|288
1645819200000|2022-02-25 20:00:00|210.83|208.53|210.96|208.66|211.41|209.11|210.55|208.25|279
1645819500000|2022-02-25 20:05:00|210.92|208.62|210.95|208.65|211.39|209.09|210.38|208.08|282
1645819800000|2022-02-25 20:10:00|211|208.7|211.51|209.21|211.54|209.24|210.91|208.61|279
1645820100000|2022-02-25 20:15:00|211.52|209.22|211.56|209.26|212.14|209.84|211.45|209.15|228
1645820400000|2022-02-25 20:20:00|211.57|209.27|211.38|209.08|211.64|209.34|211.09|208.79|243
1645820700000|2022-02-25 20:25:00|211.37|209.07|210.91|208.61|211.45|209.15|210.84|208.54|179
1645821000000|2022-02-25 20:30:00|210.9|208.6|211.02|208.72|211.62|209.32|210.83|208.53|252
1645821300000|2022-02-25 20:35:00|211.01|208.71|211.52|209.22|211.61|209.31|210.83|208.53|187
1645821600000|2022-02-25 20:40:00|211.5|209.2|212.01|209.71|212.28|209.98|211.5|209.2|214
1645821900000|2022-02-25 20:45:00|212|209.7|212.6|210.3|212.66|210.36|211.97|209.67|212
1645822200000|2022-02-25 20:50:00|212.56|210.26|212.91|210.61|213.47|211.17|212.56|210.26|256
1645822500000|2022-02-25 20:55:00|212.9|210.6|212.84|210.54|213.01|210.71|212.5|210.2|249
1645822800000|2022-02-25 21:00:00|212.88|210.58|212.41|210.11|212.88|210.58|212.41|210.11|191
1645823100000|2022-02-25 21:05:00|212.42|210.12|212.96|210.66|213|210.7|212.39|210.09|212
1645823400000|2022-02-25 21:10:00|213|210.7|213.38|211.08|213.39|211.09|213|210.7|104
1645823700000|2022-02-25 21:15:00|213.36|211.06|213.04|210.74|213.36|211.06|212.93|210.63|61
1645824000000|2022-02-25 21:20:00|213.05|210.75|213.09|210.79|213.37|211.07|212.85|210.55|138
1645824300000|2022-02-25 21:25:00|213.1|210.8|213.53|211.23|213.53|211.23|212.89|210.59|72
1645824600000|2022-02-25 21:30:00|213.52|211.22|213.25|210.95|213.8|211.5|213.25|210.95|108
1645824900000|2022-02-25 21:35:00|213.26|210.96|213.5|211.2|213.52|211.22|213.26|210.96|67
1645825200000|2022-02-25 21:40:00|213.51|211.21|213.26|210.96|213.51|211.21|213.21|210.91|49
1645825500000|2022-02-25 21:45:00|213.27|210.97|212.83|210.53|213.37|211.07|212.68|210.38|76
1645825800000|2022-02-25 21:50:00|212.82|210.52|212.83|210.53|212.96|210.66|212.65|210.35|88
1645826100000|2022-02-25 21:55:00|212.82|210.52|212.77|210.47|212.95|210.65|212.7|210.4|67
1645862400000|2022-02-26 08:00:00|219.31|217.01|218.79|216.49|219.39|217.09|218.77|216.47|202
1645862700000|2022-02-26 08:05:00|218.78|216.48|218.82|216.52|218.9|216.6|218.59|216.29|91
1645863000000|2022-02-26 08:10:00|218.81|216.51|219.41|217.11|219.47|217.17|218.63|216.33|129
1645863300000|2022-02-26 08:15:00|219.4|217.1|219.55|217.25|219.67|217.37|219.36|217.06|106
1645863600000|2022-02-26 08:20:00|219.56|217.26|219.67|217.37|220.45|218.15|219.53|217.23|368
1645863900000|2022-02-26 08:25:00|219.65|217.35|219.45|217.15|219.7|217.4|219.31|217.01|117
1645864200000|2022-02-26 08:30:00|219.46|217.16|218.9|216.6|219.55|217.25|218.9|216.6|149
1645864500000|2022-02-26 08:35:00|218.89|216.59|218.27|215.97|218.94|216.64|218.27|215.97|175
1645864800000|2022-02-26 08:40:00|218.25|215.95|217.87|215.57|218.25|215.95|217.49|215.19|166
1645865100000|2022-02-26 08:45:00|217.86|215.56|216.49|214.19|217.86|215.56|216.21|213.91|365
1645865400000|2022-02-26 08:50:00|216.5|214.2|216.49|214.19|217.45|215.15|215.66|213.36|374
1645865700000|2022-02-26 08:55:00|216.48|214.18|216.77|214.47|217.19|214.89|216.44|214.14|311
1645866000000|2022-02-26 09:00:00|216.78|214.48|216.88|214.58|217.42|215.12|216.63|214.33|280
1645866300000|2022-02-26 09:05:00|216.87|214.57|217.07|214.77|217.25|214.95|216.87|214.57|158
1645866600000|2022-02-26 09:10:00|217.05|214.75|215.78|213.48|217.46|215.16|215.59|213.29|257
1645866900000|2022-02-26 09:15:00|215.77|213.47|216.66|214.36|216.87|214.57|215.38|213.08|314
1645867200000|2022-02-26 09:20:00|216.65|214.35|216.9|214.6|216.9|214.6|216.38|214.08|198
1645867500000|2022-02-26 09:25:00|216.92|214.62|216.76|214.46|217.43|215.13|216.68|214.38|228
1645867800000|2022-02-26 09:30:00|216.77|214.47|217.01|214.71|217.12|214.82|216.62|214.32|169
1645868100000|2022-02-26 09:35:00|216.98|214.68|217.33|215.03|217.33|215.03|216.74|214.44|137
1645868400000|2022-02-26 09:40:00|217.34|215.04|217.36|215.06|217.4|215.1|217.22|214.92|75
1645868700000|2022-02-26 09:45:00|217.34|215.04|216.88|214.58|217.49|215.19|216.78|214.48|184
1645869000000|2022-02-26 09:50:00|216.86|214.56|216.7|214.4|217.4|215.1|216.7|214.4|160
1645869300000|2022-02-26 09:55:00|216.69|214.39|216.8|214.5|216.84|214.54|216.37|214.07|142
1645869600000|2022-02-26 10:00:00|216.81|214.51|217.59|215.29|217.59|215.29|216.65|214.35|145
1645869900000|2022-02-26 10:05:00|217.63|215.33|217.45|215.15|217.72|215.42|217.45|215.15|62
1645870200000|2022-02-26 10:10:00|217.44|215.14|217.72|215.42|217.95|215.65|217.43|215.13|136
1645870500000|2022-02-26 10:15:00|217.74|215.44|217.82|215.52|217.85|215.55|217.34|215.04|134
1645870800000|2022-02-26 10:20:00|217.83|215.53|217.96|215.66|218.04|215.74|217.75|215.45|157
1645871100000|2022-02-26 10:25:00|217.95|215.65|218.22|215.92|218.23|215.93|217.69|215.39|89
1645871400000|2022-02-26 10:30:00|218.23|215.93|217.8|215.5|218.34|216.04|217.79|215.49|120
1645871700000|2022-02-26 10:35:00|217.81|215.51|217.7|215.4|218|215.7|217.62|215.32|103
1645872000000|2022-02-26 10:40:00|217.73|215.43|217.79|215.49|217.83|215.53|217.5|215.2|110
1645872300000|2022-02-26 10:45:00|217.8|215.5|217.64|215.34|217.96|215.66|217.64|215.34|70
1645872600000|2022-02-26 10:50:00|217.62|215.32|218.51|216.21|218.61|216.31|217.59|215.29|251
1645872900000|2022-02-26 10:55:00|218.5|216.2|218.53|216.23|218.66|216.36|218.43|216.13|89
1645873200000|2022-02-26 11:00:00|218.52|216.22|218.57|216.27|219.26|216.96|218.51|216.21|139
1645873500000|2022-02-26 11:05:00|218.56|216.26|217.45|215.15|218.56|216.26|217.39|215.09|192
1645873800000|2022-02-26 11:10:00|217.43|215.13|217|214.7|217.43|215.13|216.78|214.48|129
1645874100000|2022-02-26 11:15:00|217.01|214.71|217.57|215.27|217.57|215.27|216.2|213.9|215
1645874400000|2022-02-26 11:20:00|217.58|215.28|217.4|215.1|217.77|215.47|217.4|215.1|136
1645874700000|2022-02-26 11:25:00|217.41|215.11|217.75|215.45|217.76|215.46|217.4|215.1|80
1645875000000|2022-02-26 11:30:00|217.72|215.42|217.28|214.98|218.23|215.93|216.86|214.56|210
1645875300000|2022-02-26 11:35:00|217.27|214.97|217.25|214.95|217.33|215.03|216.8|214.5|242
1645875600000|2022-02-26 11:40:00|217.24|214.94|217.29|214.99|217.38|215.08|216.88|214.58|151
1645875900000|2022-02-26 11:45:00|217.28|214.98|217.63|215.33|218.34|216.04|217.27|214.97|204
1645876200000|2022-02-26 11:50:00|217.64|215.34|217.3|215|217.66|215.36|217.24|214.94|118
1645876500000|2022-02-26 11:55:00|217.29|214.99|217.47|215.17|217.7|215.4|217.23|214.93|115
1645876800000|2022-02-26 12:00:00|217.46|215.16|216.64|214.34|217.76|215.46|216.64|214.34|153
1645877100000|2022-02-26 12:05:00|216.68|214.38|216.63|214.33|216.8|214.5|216.43|214.13|114
1645877400000|2022-02-26 12:10:00|216.62|214.32|217.53|215.23|217.65|215.35|216.52|214.22|132
1645877700000|2022-02-26 12:15:00|217.54|215.24|217.47|215.17|217.95|215.65|216.88|214.58|163
1645878000000|2022-02-26 12:20:00|217.46|215.16|216.76|214.46|217.48|215.18|216.73|214.43|134
1645878300000|2022-02-26 12:25:00|216.78|214.48|216.46|214.16|216.85|214.55|216.46|214.16|79
1645878600000|2022-02-26 12:30:00|216.45|214.15|216.87|214.57|217.21|214.91|216.37|214.07|154
1645878900000|2022-02-26 12:35:00|216.9|214.6|217.49|215.19|217.57|215.27|216.9|214.6|114
1645879200000|2022-02-26 12:40:00|217.5|215.2|217.39|215.09|217.6|215.3|217.29|214.99|141
1645879500000|2022-02-26 12:45:00|217.38|215.08|217.36|215.06|217.69|215.39|217.06|214.76|135
1645879800000|2022-02-26 12:50:00|217.39|215.09|217.89|215.59|217.95|215.65|217.38|215.08|127
1645880100000|2022-02-26 12:55:00|217.88|215.58|218.03|215.73|218.37|216.07|217.79|215.49|130
1645880400000|2022-02-26 13:00:00|218.04|215.74|217.83|215.53|218.67|216.37|217.83|215.53|160
1645880700000|2022-02-26 13:05:00|217.84|215.54|218.48|216.18|218.62|216.32|217.83|215.53|153
1645881000000|2022-02-26 13:10:00|218.5|216.2|219.34|217.04|219.34|217.04|218.42|216.12|182
1645881300000|2022-02-26 13:15:00|219.36|217.06|219.01|216.71|219.39|217.09|218.72|216.42|169
1645881600000|2022-02-26 13:20:00|219.02|216.72|218.83|216.53|219.02|216.72|218.72|216.42|93
1645881900000|2022-02-26 13:25:00|218.84|216.54|218.95|216.65|219.4|217.1|218.76|216.46|123
1645882200000|2022-02-26 13:30:00|218.94|216.64|218.96|216.66|219.4|217.1|218.86|216.56|136
1645882500000|2022-02-26 13:35:00|218.95|216.65|218.8|216.5|219.16|216.86|218.72|216.42|82
1645882800000|2022-02-26 13:40:00|218.79|216.49|218.83|216.53|218.86|216.56|218.75|216.45|70
1645883100000|2022-02-26 13:45:00|218.84|216.54|218.74|216.44|219.37|217.07|218.72|216.42|113
1645883400000|2022-02-26 13:50:00|218.73|216.43|218.47|216.17|218.73|216.43|217.79|215.49|154
1645883700000|2022-02-26 13:55:00|218.48|216.18|218.73|216.43|218.73|216.43|218.4|216.1|85
1645884000000|2022-02-26 14:00:00|218.72|216.42|219.26|216.96|219.26|216.96|218.6|216.3|101
1645884300000|2022-02-26 14:05:00|219.25|216.95|218.93|216.63|219.25|216.95|218.64|216.34|93
1645884600000|2022-02-26 14:10:00|218.92|216.62|218.31|216.01|218.93|216.63|218.3|216|83
1645884900000|2022-02-26 14:15:00|218.32|216.02|218.53|216.23|218.53|216.23|217.65|215.35|173
1645885200000|2022-02-26 14:20:00|218.55|216.25|218.41|216.11|218.59|216.29|218.36|216.06|116
1645885500000|2022-02-26 14:25:00|218.4|216.1|218.5|216.2|218.52|216.22|218.2|215.9|123
1645885800000|2022-02-26 14:30:00|218.49|216.19|219.4|217.1|219.53|217.23|218.43|216.13|190
1645886100000|2022-02-26 14:35:00|219.39|217.09|219.3|217|219.57|217.27|219.04|216.74|203
1645886400000|2022-02-26 14:40:00|219.29|216.99|218.8|216.5|219.43|217.13|218.76|216.46|137
1645886700000|2022-02-26 14:45:00|218.79|216.49|218.89|216.59|218.95|216.65|218.56|216.26|128
1645887000000|2022-02-26 14:50:00|218.9|216.6|218.78|216.48|218.91|216.61|218.77|216.47|71
1645887300000|2022-02-26 14:55:00|218.81|216.51|219.42|217.12|219.6|217.3|218.8|216.5|155
1645887600000|2022-02-26 15:00:00|219.4|217.1|219.59|217.29|219.6|217.3|219.38|217.08|109
1645887900000|2022-02-26 15:05:00|219.6|217.3|219.77|217.47|219.84|217.54|219.48|217.18|105
1645888200000|2022-02-26 15:10:00|219.76|217.46|218.92|216.62|220.02|217.72|218.87|216.57|158
1645888500000|2022-02-26 15:15:00|218.93|216.63|219.03|216.73|219.03|216.73|218.86|216.56|128
1645888800000|2022-02-26 15:20:00|219.02|216.72|219.4|217.1|219.58|217.28|219.02|216.72|197
1645889100000|2022-02-26 15:25:00|219.41|217.11|219.55|217.25|219.8|217.5|219.4|217.1|137
1645889400000|2022-02-26 15:30:00|219.57|217.27|219.67|217.37|219.83|217.53|219.36|217.06|205
1645889700000|2022-02-26 15:35:00|219.68|217.38|219.82|217.52|220.11|217.81|219.54|217.24|129
1645890000000|2022-02-26 15:40:00|219.83|217.53|219.37|217.07|219.88|217.58|219.33|217.03|112
1645890300000|2022-02-26 15:45:00|219.36|217.06|219.3|217|219.39|217.09|218.98|216.68|147
1645890600000|2022-02-26 15:50:00|219.29|216.99|218.9|216.6|219.3|217|218.81|216.51|77
1645890900000|2022-02-26 15:55:00|218.91|216.61|218.44|216.14|218.91|216.61|218.32|216.02|138
1645891200000|2022-02-26 16:00:00|218.45|216.15|218.92|216.62|218.97|216.67|218.23|215.93|165
1645891500000|2022-02-26 16:05:00|218.91|216.61|219.5|217.2|219.56|217.26|218.91|216.61|82
1645891800000|2022-02-26 16:10:00|219.52|217.22|219.3|217|219.52|217.22|219.29|216.99|76
1645892100000|2022-02-26 16:15:00|219.29|216.99|218.29|215.99|219.29|216.99|218.25|215.95|128
1645892400000|2022-02-26 16:20:00|218.28|215.98|218.51|216.21|218.58|216.28|217.79|215.49|87
1645892700000|2022-02-26 16:25:00|218.5|216.2|218|215.7|218.5|216.2|217.86|215.56|142
1645893000000|2022-02-26 16:30:00|217.99|215.69|217.74|215.44|218|215.7|217.56|215.26|111
1645893300000|2022-02-26 16:35:00|217.73|215.43|217.96|215.66|217.97|215.67|217.56|215.26|126
1645893600000|2022-02-26 16:40:00|217.98|215.68|218.35|216.05|218.37|216.07|217.97|215.67|108
1645893900000|2022-02-26 16:45:00|218.33|216.03|218.52|216.22|218.56|216.26|217.7|215.4|166
1645894200000|2022-02-26 16:50:00|218.54|216.24|217.75|215.45|218.71|216.41|217.66|215.36|126
1645894500000|2022-02-26 16:55:00|217.79|215.49|217.8|215.5|218.05|215.75|217.74|215.44|90
1645894800000|2022-02-26 17:00:00|217.81|215.51|217.57|215.27|217.88|215.58|217.26|214.96|140
1645895100000|2022-02-26 17:05:00|217.58|215.28|217.67|215.37|217.8|215.5|217.45|215.15|81
1645895400000|2022-02-26 17:10:00|217.66|215.36|217.98|215.68|218.07|215.77|217.62|215.32|88
1645895700000|2022-02-26 17:15:00|218|215.7|218.36|216.06|218.38|216.08|217.87|215.57|127
1645896000000|2022-02-26 17:20:00|218.38|216.08|218.55|216.25|218.68|216.38|218.38|216.08|110
1645896300000|2022-02-26 17:25:00|218.54|216.24|218.3|216|218.8|216.5|218.25|215.95|112
1645896600000|2022-02-26 17:30:00|218.29|215.99|217.78|215.48|218.37|216.07|217.78|215.48|76
1645896900000|2022-02-26 17:35:00|217.74|215.44|218.04|215.74|218.24|215.94|217.66|215.36|94
1645897200000|2022-02-26 17:40:00|218.06|215.76|218.35|216.05|218.35|216.05|218.01|215.71|68
1645897500000|2022-02-26 17:45:00|218.36|216.06|218.51|216.21|218.57|216.27|218.36|216.06|47
1645897800000|2022-02-26 17:50:00|218.53|216.23|218.53|216.23|218.56|216.26|218.44|216.14|63
1645898100000|2022-02-26 17:55:00|218.54|216.24|218.5|216.2|218.54|216.24|218.35|216.05|71
1645898400000|2022-02-26 18:00:00|218.51|216.21|218.35|216.05|218.51|216.21|218.32|216.02|49
1645898700000|2022-02-26 18:05:00|218.34|216.04|217.97|215.67|218.39|216.09|217.93|215.63|93
1645899000000|2022-02-26 18:10:00|217.96|215.66|217.77|215.47|217.97|215.67|217.75|215.45|43
1645899300000|2022-02-26 18:15:00|217.73|215.43|215.8|213.5|217.73|215.43|215.8|213.5|247
1645899600000|2022-02-26 18:20:00|215.79|213.49|215.78|213.48|215.97|213.67|215.47|213.17|258
1645899900000|2022-02-26 18:25:00|215.79|213.49|216.04|213.74|216.07|213.77|215.66|213.36|141
1645900200000|2022-02-26 18:30:00|216.03|213.73|216.42|214.12|216.47|214.17|215.86|213.56|137
1645900500000|2022-02-26 18:35:00|216.43|214.13|215.86|213.56|216.43|214.13|215.79|213.49|53
1645900800000|2022-02-26 18:40:00|215.84|213.54|215.89|213.59|216|213.7|215.79|213.49|62
1645901100000|2022-02-26 18:45:00|215.88|213.58|216.65|214.35|216.73|214.43|215.87|213.57|70
1645901400000|2022-02-26 18:50:00|216.66|214.36|216.92|214.62|216.99|214.69|216.66|214.36|108
1645901700000|2022-02-26 18:55:00|216.94|214.64|217.05|214.75|217.06|214.76|216.94|214.64|42
1645902000000|2022-02-26 19:00:00|217.06|214.76|218.15|215.85|218.18|215.88|217.05|214.75|150
1645902300000|2022-02-26 19:05:00|218.16|215.86|217.84|215.54|218.21|215.91|217.68|215.38|188
1645902600000|2022-02-26 19:10:00|217.87|215.57|217.85|215.55|218.33|216.03|217.45|215.15|178
1645902900000|2022-02-26 19:15:00|217.84|215.54|217.91|215.61|218.37|216.07|217.84|215.54|185
1645903200000|2022-02-26 19:20:00|217.9|215.6|217.78|215.48|217.93|215.63|217.61|215.31|150
1645903500000|2022-02-26 19:25:00|217.77|215.47|218.05|215.75|218.54|216.24|217.64|215.34|198
1645903800000|2022-02-26 19:30:00|218.04|215.74|217.87|215.57|218.05|215.75|217.82|215.52|75
1645904100000|2022-02-26 19:35:00|217.86|215.56|218.46|216.16|218.47|216.17|217.86|215.56|112
1645904400000|2022-02-26 19:40:00|218.44|216.14|218.29|215.99|218.44|216.14|218.22|215.92|66
1645904700000|2022-02-26 19:45:00|218.3|216|217.84|215.54|218.3|216|217.81|215.51|60
1645905000000|2022-02-26 19:50:00|217.86|215.56|217.84|215.54|217.96|215.66|217.69|215.39|70
1645905300000|2022-02-26 19:55:00|217.85|215.55|217.82|215.52|217.88|215.58|217.76|215.46|40
1645905600000|2022-02-26 20:00:00|217.81|215.51|217.92|215.62|218.07|215.77|217.77|215.47|92
1645905900000|2022-02-26 20:05:00|217.91|215.61|217.87|215.57|217.92|215.62|217.66|215.36|66
1645906200000|2022-02-26 20:10:00|217.86|215.56|217.87|215.57|217.87|215.57|217.76|215.46|34
1645906500000|2022-02-26 20:15:00|217.88|215.58|217.91|215.61|217.92|215.62|217.8|215.5|45
1645906800000|2022-02-26 20:20:00|217.92|215.62|217.79|215.49|217.95|215.65|217.75|215.45|57
1645907100000|2022-02-26 20:25:00|217.78|215.48|218.51|216.21|218.57|216.27|217.78|215.48|66
1645907400000|2022-02-26 20:30:00|218.52|216.22|218.68|216.38|218.76|216.46|218.42|216.12|85
1645907700000|2022-02-26 20:35:00|218.67|216.37|218.68|216.38|218.74|216.44|218.61|216.31|51
1645908000000|2022-02-26 20:40:00|218.67|216.37|218.87|216.57|218.87|216.57|218.62|216.32|47
1645908300000|2022-02-26 20:45:00|218.85|216.55|218.86|216.56|219.28|216.98|218.83|216.53|68
1645908600000|2022-02-26 20:50:00|218.87|216.57|218.88|216.58|218.91|216.61|218.72|216.42|85
1645908900000|2022-02-26 20:55:00|218.89|216.59|218.62|216.32|218.92|216.62|218.57|216.27|76
1645909200000|2022-02-26 21:00:00|218.63|216.33|218.7|216.4|218.71|216.41|218.47|216.17|101
1645909500000|2022-02-26 21:05:00|218.69|216.39|218.82|216.52|218.82|216.52|218.52|216.22|86
1645909800000|2022-02-26 21:10:00|218.83|216.53|219.51|217.21|219.67|217.37|218.83|216.53|153
1645910100000|2022-02-26 21:15:00|219.53|217.23|219.41|217.11|219.57|217.27|219.29|216.99|112
1645910400000|2022-02-26 21:20:00|219.42|217.12|219.7|217.4|219.85|217.55|219.42|217.12|183
1645910700000|2022-02-26 21:25:00|219.69|217.39|219.9|217.6|219.91|217.61|219.69|217.39|86
1645911000000|2022-02-26 21:30:00|219.91|217.61|219.35|217.05|219.93|217.63|219.19|216.89|169
1645911300000|2022-02-26 21:35:00|219.34|217.04|219.27|216.97|219.49|217.19|218.88|216.58|102
1645911600000|2022-02-26 21:40:00|219.25|216.95|219.42|217.12|219.63|217.33|219.25|216.95|97
1645911900000|2022-02-26 21:45:00|219.41|217.11|219.23|216.93|219.41|217.11|218.79|216.49|110
1645912200000|2022-02-26 21:50:00|219.24|216.94|219.24|216.94|219.3|217|218.87|216.57|167
1645912500000|2022-02-26 21:55:00|219.25|216.95|219.3|217|219.31|217.01|219.02|216.72|55
1645912800000|2022-02-26 22:00:00|219.31|217.01|219.05|216.75|219.42|217.12|218.64|216.34|158
1645913100000|2022-02-26 22:05:00|219.06|216.76|219.27|216.97|219.27|216.97|218.83|216.53|100
1645913400000|2022-02-26 22:10:00|219.28|216.98|219.28|216.98|219.37|217.07|219.22|216.92|78
1645913700000|2022-02-26 22:15:00|219.29|216.99|217.97|215.67|219.31|217.01|217.87|215.57|129
1645914000000|2022-02-26 22:20:00|217.98|215.68|218.4|216.1|218.48|216.18|217.88|215.58|98
1645914300000|2022-02-26 22:25:00|218.38|216.08|218.42|216.12|218.56|216.26|218.34|216.04|100
1645914600000|2022-02-26 22:30:00|218.43|216.13|218.64|216.34|218.64|216.34|218.41|216.11|42
1645914900000|2022-02-26 22:35:00|218.66|216.36|218.94|216.64|218.95|216.65|218.65|216.35|49
1645915200000|2022-02-26 22:40:00|219.03|216.73|218.3|216|219.03|216.73|218.3|216|64
1645915500000|2022-02-26 22:45:00|218.29|215.99|218.58|216.28|218.59|216.29|218.28|215.98|44
1645915800000|2022-02-26 22:50:00|218.59|216.29|218.58|216.28|218.68|216.38|218.54|216.24|45
1645916100000|2022-02-26 22:55:00|218.59|216.29|217.71|215.41|218.59|216.29|217.61|215.31|93
1645916400000|2022-02-26 23:00:00|217.7|215.4|216.28|213.98|217.7|215.4|216.25|213.95|156
1645916700000|2022-02-26 23:05:00|216.27|213.97|216.41|214.11|216.49|214.19|215.82|213.52|197
1645917000000|2022-02-26 23:10:00|216.45|214.15|216.63|214.33|216.93|214.63|216.44|214.14|127
1645917300000|2022-02-26 23:15:00|216.62|214.32|216.94|214.64|217.27|214.97|216.62|214.32|111
1645917600000|2022-02-26 23:20:00|216.93|214.63|217.25|214.95|217.37|215.07|216.87|214.57|72
1645917900000|2022-02-26 23:25:00|217.26|214.96|216.88|214.58|217.37|215.07|216.81|214.51|151
1645918200000|2022-02-26 23:30:00|216.89|214.59|216.84|214.54|216.89|214.59|216.26|213.96|142
1645918500000|2022-02-26 23:35:00|216.79|214.49|216.78|214.48|217.27|214.97|216.78|214.48|87
1645918800000|2022-02-26 23:40:00|216.77|214.47|216.49|214.19|216.77|214.47|216.29|213.99|116
1645919100000|2022-02-26 23:45:00|216.5|214.2|216.66|214.36|216.96|214.66|216.49|214.19|118
1645919400000|2022-02-26 23:50:00|216.6|214.3|216.79|214.49|216.96|214.66|216.51|214.21|125
1645919700000|2022-02-26 23:55:00|216.78|214.48|217.5|215.2|217.58|215.28|216.76|214.46|172
1645920000000|2022-02-27 00:00:00|217.51|215.21|216.94|214.64|217.75|215.45|216.94|214.64|161
1645920300000|2022-02-27 00:05:00|216.95|214.65|217.44|215.14|217.65|215.35|216.75|214.45|180
1645920600000|2022-02-27 00:10:00|217.45|215.15|217.9|215.6|217.95|215.65|217.44|215.14|107
1645920900000|2022-02-27 00:15:00|217.89|215.59|217.94|215.64|218.27|215.97|217.78|215.48|118
1645921200000|2022-02-27 00:20:00|217.95|215.65|217.48|215.18|217.95|215.65|217.47|215.17|116
1645921500000|2022-02-27 00:25:00|217.47|215.17|216.03|213.73|217.47|215.17|216.01|213.71|174
1645921800000|2022-02-27 00:30:00|216.02|213.72|214.55|212.25|216.02|213.72|213.49|211.19|389
1645922100000|2022-02-27 00:35:00|214.57|212.27|213.25|210.95|214.73|212.43|213.24|210.94|309
1645922400000|2022-02-27 00:40:00|213.26|210.96|213.9|211.6|213.9|211.6|213.25|210.95|205
1645922700000|2022-02-27 00:45:00|213.89|211.59|213.92|211.62|214.29|211.99|213.43|211.13|165
1645923000000|2022-02-27 00:50:00|213.9|211.6|214.54|212.24|214.59|212.29|213.77|211.47|130
1645923300000|2022-02-27 00:55:00|214.55|212.25|214.26|211.96|214.95|212.65|214.26|211.96|131
1645923600000|2022-02-27 01:00:00|214.25|211.95|213.72|211.42|214.75|212.45|213.72|211.42|229
1645923900000|2022-02-27 01:05:00|213.71|211.41|212.4|210.1|213.71|211.41|211.84|209.54|419
1645924200000|2022-02-27 01:10:00|212.41|210.11|212.58|210.28|212.66|210.36|211.74|209.44|285
1645924500000|2022-02-27 01:15:00|212.6|210.3|212.98|210.68|213.36|211.06|212.41|210.11|227
1645924800000|2022-02-27 01:20:00|212.97|210.67|213.02|210.72|213.32|211.02|212.92|210.62|141
1645925100000|2022-02-27 01:25:00|213.03|210.73|211.89|209.59|213.4|211.1|211.83|209.53|228
1645925400000|2022-02-27 01:30:00|211.88|209.58|212.5|210.2|212.63|210.33|211.88|209.58|229
1645925700000|2022-02-27 01:35:00|212.48|210.18|212.02|209.72|212.7|210.4|211.84|209.54|226
1645926000000|2022-02-27 01:40:00|212.04|209.74|212.62|210.32|212.66|210.36|211.97|209.67|136
1645926300000|2022-02-27 01:45:00|212.65|210.35|212.75|210.45|212.84|210.54|212.55|210.25|134
1645926600000|2022-02-27 01:50:00|212.76|210.46|212.37|210.07|212.76|210.46|211.88|209.58|122
1645926900000|2022-02-27 01:55:00|212.38|210.08|210.69|208.39|212.67|210.37|210.65|208.35|255
1645927200000|2022-02-27 02:00:00|210.68|208.38|211.55|209.25|211.6|209.3|210.35|208.05|183
1645927500000|2022-02-27 02:05:00|211.56|209.26|212.05|209.75|212.06|209.76|211.56|209.26|141
1645927800000|2022-02-27 02:10:00|212.06|209.76|212.39|210.09|212.45|210.15|211.96|209.66|105
1645928100000|2022-02-27 02:15:00|212.4|210.1|212.33|210.03|212.61|210.31|211.84|209.54|206
1645928400000|2022-02-27 02:20:00|212.34|210.04|211.58|209.28|212.35|210.05|211.3|209|220
1645928700000|2022-02-27 02:25:00|211.57|209.27|211.96|209.66|212|209.7|211.49|209.19|117
1645929000000|2022-02-27 02:30:00|211.97|209.67|212.54|210.24|212.57|210.27|211.95|209.65|153
1645929300000|2022-02-27 02:35:00|212.48|210.18|212.35|210.05|212.49|210.19|212.26|209.96|99
1645929600000|2022-02-27 02:40:00|212.34|210.04|212.37|210.07|212.38|210.08|211.99|209.69|79
1645929900000|2022-02-27 02:45:00|212.4|210.1|212.39|210.09|212.42|210.12|211.9|209.6|101
1645930200000|2022-02-27 02:50:00|212.42|210.12|212.5|210.2|212.5|210.2|212.31|210.01|109
1645930500000|2022-02-27 02:55:00|212.52|210.22|212.61|210.31|212.77|210.47|212.52|210.22|70
1645930800000|2022-02-27 03:00:00|212.62|210.32|212.89|210.59|212.95|210.65|212.53|210.23|108
1645931100000|2022-02-27 03:05:00|212.91|210.61|212.95|210.65|213.38|211.08|212.86|210.56|107
1645931400000|2022-02-27 03:10:00|212.9|210.6|213.33|211.03|213.53|211.23|212.86|210.56|115
1645931700000|2022-02-27 03:15:00|213.27|210.97|213.01|210.71|213.4|211.1|212.95|210.65|101
1645932000000|2022-02-27 03:20:00|213.04|210.74|213.44|211.14|213.6|211.3|213.04|210.74|129
1645932300000|2022-02-27 03:25:00|213.45|211.15|213.76|211.46|213.77|211.47|213.45|211.15|87
1645932600000|2022-02-27 03:30:00|213.73|211.43|213.38|211.08|213.81|211.51|213.35|211.05|114
1645932900000|2022-02-27 03:35:00|213.37|211.07|213.36|211.06|213.44|211.14|213.21|210.91|88
1645933200000|2022-02-27 03:40:00|213.37|211.07|213.35|211.05|213.37|211.07|213.26|210.96|65
1645933500000|2022-02-27 03:45:00|213.34|211.04|213.37|211.07|213.39|211.09|213.28|210.98|62
1645933800000|2022-02-27 03:50:00|213.36|211.06|213.49|211.19|213.53|211.23|213.22|210.92|104
1645934100000|2022-02-27 03:55:00|213.5|211.2|213.4|211.1|213.5|211.2|213.39|211.09|71
1645934400000|2022-02-27 04:00:00|213.39|211.09|212.98|210.68|213.39|211.09|212.6|210.3|119
1645934700000|2022-02-27 04:05:00|213.02|210.72|213.26|210.96|213.41|211.11|212.84|210.54|112
1645935000000|2022-02-27 04:10:00|213.29|210.99|213.46|211.16|213.49|211.19|213.23|210.93|55
1645935300000|2022-02-27 04:15:00|213.47|211.17|213.27|210.97|213.66|211.36|213.27|210.97|85
1645935600000|2022-02-27 04:20:00|213.26|210.96|213.34|211.04|213.37|211.07|213.26|210.96|85
1645935900000|2022-02-27 04:25:00|213.33|211.03|213.88|211.58|213.88|211.58|213.33|211.03|113
1645936200000|2022-02-27 04:30:00|213.89|211.59|213.62|211.32|213.89|211.59|213.6|211.3|71
1645936500000|2022-02-27 04:35:00|213.61|211.31|213.67|211.37|213.68|211.38|213.49|211.19|53
1645936800000|2022-02-27 04:40:00|213.65|211.35|213.53|211.23|213.66|211.36|213.49|211.19|38
1645937100000|2022-02-27 04:45:00|213.51|211.21|213.46|211.16|213.66|211.36|213.46|211.16|58
1645937400000|2022-02-27 04:50:00|213.47|211.17|213.32|211.02|213.59|211.29|213.22|210.92|82
1645937700000|2022-02-27 04:55:00|213.31|211.01|213.61|211.31|213.65|211.35|213.31|211.01|86
1645938000000|2022-02-27 05:00:00|213.62|211.32|213.32|211.02|213.66|211.36|213.01|210.71|93
1645938300000|2022-02-27 05:05:00|213.35|211.05|213.72|211.42|213.75|211.45|213.3|211|104
1645938600000|2022-02-27 05:10:00|213.73|211.43|214.04|211.74|214.25|211.95|213.68|211.38|107
1645938900000|2022-02-27 05:15:00|214.06|211.76|214.27|211.97|214.45|212.15|214.05|211.75|155
1645939200000|2022-02-27 05:20:00|214.28|211.98|214.52|212.22|214.52|212.22|214.24|211.94|48
1645939500000|2022-02-27 05:25:00|214.5|212.2|214.55|212.25|214.64|212.34|214.47|212.17|61
1645939800000|2022-02-27 05:30:00|214.56|212.26|214.8|212.5|214.8|212.5|214.56|212.26|70
1645940100000|2022-02-27 05:35:00|214.81|212.51|215.58|213.28|215.66|213.36|214.78|212.48|114
1645940400000|2022-02-27 05:40:00|215.59|213.29|216.41|214.11|216.49|214.19|215.59|213.29|204
1645940700000|2022-02-27 05:45:00|216.39|214.09|216.34|214.04|216.82|214.52|216.27|213.97|172
1645941000000|2022-02-27 05:50:00|216.33|214.03|215.77|213.47|216.34|214.04|215.77|213.47|89
1645941300000|2022-02-27 05:55:00|215.76|213.46|215.55|213.25|215.81|213.51|215.55|213.25|73
1645941600000|2022-02-27 06:00:00|215.54|213.24|216.23|213.93|216.24|213.94|215.51|213.21|98
1645941900000|2022-02-27 06:05:00|216.24|213.94|216.71|214.41|216.71|214.41|216.24|213.94|92
1645942200000|2022-02-27 06:10:00|216.73|214.43|216.97|214.67|217.05|214.75|216.72|214.42|89
1645942500000|2022-02-27 06:15:00|216.98|214.68|217.56|215.26|217.59|215.29|216.98|214.68|154
1645942800000|2022-02-27 06:20:00|217.57|215.27|217.63|215.33|217.69|215.39|217.44|215.14|100
1645943100000|2022-02-27 06:25:00|217.64|215.34|217.53|215.23|217.85|215.55|217.53|215.23|160
1645943400000|2022-02-27 06:30:00|217.54|215.24|217.89|215.59|217.93|215.63|217.54|215.24|71
1645943700000|2022-02-27 06:35:00|217.86|215.56|217.8|215.5|217.89|215.59|217.67|215.37|72
1645944000000|2022-02-27 06:40:00|217.75|215.45|218.18|215.88|218.24|215.94|217.75|215.45|64
1645944300000|2022-02-27 06:45:00|218.11|215.81|218.25|215.95|218.4|216.1|217.92|215.62|96
1645944600000|2022-02-27 06:50:00|218.26|215.96|217.88|215.58|218.26|215.96|217.87|215.57|91
1645944900000|2022-02-27 06:55:00|217.9|215.6|218.26|215.96|218.56|216.26|217.88|215.58|135
1645945200000|2022-02-27 07:00:00|218.27|215.97|218.67|216.37|218.7|216.4|218.27|215.97|104
1645945500000|2022-02-27 07:05:00|218.72|216.42|218.31|216.01|218.84|216.54|218.25|215.95|135
1645945800000|2022-02-27 07:10:00|218.33|216.03|218.35|216.05|218.48|216.18|218.31|216.01|131
1645946100000|2022-02-27 07:15:00|218.34|216.04|218.39|216.09|218.39|216.09|218.25|215.95|74
1645946400000|2022-02-27 07:20:00|218.38|216.08|218.7|216.4|218.7|216.4|218.36|216.06|73
1645946700000|2022-02-27 07:25:00|218.71|216.41|218.59|216.29|218.74|216.44|218.52|216.22|90
1645947000000|2022-02-27 07:30:00|218.58|216.28|218.73|216.43|218.74|216.44|218.46|216.16|119
1645947300000|2022-02-27 07:35:00|218.74|216.44|218.97|216.67|219.01|216.71|218.73|216.43|111
1645947600000|2022-02-27 07:40:00|218.96|216.66|220.47|218.17|220.58|218.28|218.96|216.66|171
1645947900000|2022-02-27 07:45:00|220.46|218.16|219.9|217.6|220.69|218.39|219.82|217.52|178
1645948200000|2022-02-27 07:50:00|219.92|217.62|223.76|221.46|223.78|221.48|219.92|217.62|340
1645948500000|2022-02-27 07:55:00|223.81|221.51|224.52|222.22|225.3|223|223.54|221.24|299
1645948800000|2022-02-27 08:00:00|224.33|222.03|225.31|223.01|225.76|223.46|223.75|221.45|518
1645949100000|2022-02-27 08:05:00|225.3|223|223.36|221.06|225.31|223.01|222.9|220.6|328
1645949400000|2022-02-27 08:10:00|223.37|221.07|222.63|220.33|223.37|221.07|221.91|219.61|234
1645949700000|2022-02-27 08:15:00|222.64|220.34|221.6|219.3|222.84|220.54|221.37|219.07|256
1645950000000|2022-02-27 08:20:00|221.59|219.29|221.38|219.08|221.79|219.49|221.38|219.08|145
1645950300000|2022-02-27 08:25:00|221.39|219.09|223.28|220.98|223.51|221.21|221.39|219.09|270
1645950600000|2022-02-27 08:30:00|223.25|220.95|224.27|221.97|224.46|222.16|223.25|220.95|211
1645950900000|2022-02-27 08:35:00|224.26|221.96|223.35|221.05|224.27|221.97|222.73|220.43|219
1645951200000|2022-02-27 08:40:00|223.34|221.04|221.89|219.59|223.34|221.04|221.74|219.44|214
1645951500000|2022-02-27 08:45:00|221.88|219.58|222.85|220.55|223.36|221.06|221.7|219.4|223
1645951800000|2022-02-27 08:50:00|222.86|220.56|223.5|221.2|223.78|221.48|222.86|220.56|189
1645952100000|2022-02-27 08:55:00|223.45|221.15|223.24|220.94|223.47|221.17|223.18|220.88|105
1645952400000|2022-02-27 09:00:00|223.23|220.93|222.75|220.45|224.42|222.12|222.75|220.45|182
1645952700000|2022-02-27 09:05:00|222.77|220.47|223.42|221.12|223.53|221.23|222.77|220.47|194
1645953000000|2022-02-27 09:10:00|223.43|221.13|224|221.7|224.25|221.95|223.36|221.06|179
1645953300000|2022-02-27 09:15:00|223.95|221.65|224.44|222.14|224.82|222.52|223.66|221.36|275
1645953600000|2022-02-27 09:20:00|224.43|222.13|223.66|221.36|224.59|222.29|223.64|221.34|214
1645953900000|2022-02-27 09:25:00|223.68|221.38|223.45|221.15|223.69|221.39|223.34|221.04|129
1645954200000|2022-02-27 09:30:00|223.46|221.16|222.99|220.69|223.71|221.41|222.99|220.69|152
1645954500000|2022-02-27 09:35:00|223|220.7|223.83|221.53|223.83|221.53|222.76|220.46|195
1645954800000|2022-02-27 09:40:00|223.82|221.52|223.71|221.41|223.91|221.61|223.57|221.27|144
1645955100000|2022-02-27 09:45:00|223.68|221.38|223.94|221.64|223.95|221.65|223.5|221.2|155
1645955400000|2022-02-27 09:50:00|223.92|221.62|223.91|221.61|224.33|222.03|223.87|221.57|177
1645955700000|2022-02-27 09:55:00|223.97|221.67|224.32|222.02|224.44|222.14|223.86|221.56|173
1645956000000|2022-02-27 10:00:00|224.31|222.01|224.15|221.85|224.41|222.11|223.82|221.52|170
1645956300000|2022-02-27 10:05:00|223.97|221.67|223.79|221.49|224.04|221.74|223.46|221.16|113
1645956600000|2022-02-27 10:10:00|223.78|221.48|223.51|221.21|223.8|221.5|223.41|221.11|113
1645956900000|2022-02-27 10:15:00|223.5|221.2|223.01|220.71|223.6|221.3|222.99|220.69|156
1645957200000|2022-02-27 10:20:00|223|220.7|222.91|220.61|223.22|220.92|222.77|220.47|135
1645957500000|2022-02-27 10:25:00|222.92|220.62|223.73|221.43|223.8|221.5|222.89|220.59|207
1645957800000|2022-02-27 10:30:00|223.74|221.44|223.45|221.15|223.85|221.55|223.4|221.1|92
1645958100000|2022-02-27 10:35:00|223.44|221.14|223.55|221.25|223.63|221.33|223.42|221.12|54
1645958400000|2022-02-27 10:40:00|223.54|221.24|224.26|221.96|224.43|222.13|223.42|221.12|283
1645958700000|2022-02-27 10:45:00|224.24|221.94|224.25|221.95|224.39|222.09|223.65|221.35|291
1645959000000|2022-02-27 10:50:00|224.23|221.93|223.81|221.51|224.55|222.25|223.81|221.51|250
1645959300000|2022-02-27 10:55:00|223.82|221.52|223.85|221.55|223.98|221.68|223.29|220.99|221
1645959600000|2022-02-27 11:00:00|223.86|221.56|223.38|221.08|224.29|221.99|223.38|221.08|202
1645959900000|2022-02-27 11:05:00|223.37|221.07|223.56|221.26|223.62|221.32|223.37|221.07|105
1645960200000|2022-02-27 11:10:00|223.55|221.25|223.71|221.41|223.77|221.47|223.55|221.25|99
1645960500000|2022-02-27 11:15:00|223.7|221.4|223.79|221.49|223.9|221.6|222.96|220.66|225
1645960800000|2022-02-27 11:20:00|223.78|221.48|223.96|221.66|224|221.7|223.61|221.31|164
1645961100000|2022-02-27 11:25:00|223.97|221.67|224.69|222.39|225.21|222.91|223.97|221.67|324
1645961400000|2022-02-27 11:30:00|224.7|222.4|224.58|222.28|224.91|222.61|224.35|222.05|225
1645961700000|2022-02-27 11:35:00|224.59|222.29|224.48|222.18|224.67|222.37|224.42|222.12|167
1645962000000|2022-02-27 11:40:00|224.47|222.17|224.01|221.71|224.51|222.21|223.67|221.37|218
1645962300000|2022-02-27 11:45:00|223.98|221.68|224.05|221.75|224.06|221.76|223.81|221.51|139
1645962600000|2022-02-27 11:50:00|224.01|221.71|224.46|222.16|224.72|222.42|224|221.7|174
1645962900000|2022-02-27 11:55:00|224.47|222.17|224.23|221.93|224.54|222.24|223.94|221.64|106
1645963200000|2022-02-27 12:00:00|224.24|221.94|224.56|222.26|224.63|222.33|224.24|221.94|180
1645963500000|2022-02-27 12:05:00|224.59|222.29|224.56|222.26|224.83|222.53|224.46|222.16|144
1645963800000|2022-02-27 12:10:00|224.55|222.25|223.81|221.51|224.6|222.3|223.74|221.44|195
1645964100000|2022-02-27 12:15:00|223.82|221.52|223.7|221.4|223.96|221.66|223.67|221.37|119
1645964400000|2022-02-27 12:20:00|223.69|221.39|224|221.7|224.02|221.72|223.59|221.29|123
1645964700000|2022-02-27 12:25:00|223.99|221.69|223.73|221.43|224.01|221.71|223.71|221.41|90
1645965000000|2022-02-27 12:30:00|223.74|221.44|223.82|221.52|223.88|221.58|223.28|220.98|158
1645965300000|2022-02-27 12:35:00|223.83|221.53|224.33|222.03|224.34|222.04|223.78|221.48|82
1645965600000|2022-02-27 12:40:00|224.3|222|224.27|221.97|224.36|222.06|224.18|221.88|46
1645965900000|2022-02-27 12:45:00|224.29|221.99|225.31|223.01|225.43|223.13|224.24|221.94|277
1645966200000|2022-02-27 12:50:00|225.32|223.02|225.61|223.31|225.93|223.63|225.16|222.86|349
1645966500000|2022-02-27 12:55:00|225.62|223.32|224.87|222.57|225.78|223.48|224.86|222.56|171
1645966800000|2022-02-27 13:00:00|224.86|222.56|223.83|221.53|225.22|222.92|223.65|221.35|275
1645967100000|2022-02-27 13:05:00|223.84|221.54|223.9|221.6|224.31|222.01|223.84|221.54|129
1645967400000|2022-02-27 13:10:00|223.89|221.59|224.72|222.42|224.73|222.43|223.83|221.53|198
1645967700000|2022-02-27 13:15:00|224.73|222.43|224.5|222.2|224.87|222.57|224.49|222.19|155
1645968000000|2022-02-27 13:20:00|224.49|222.19|224.36|222.06|224.62|222.32|224.24|221.94|151
1645968300000|2022-02-27 13:25:00|224.34|222.04|223.77|221.47|224.43|222.13|223.73|221.43|145
1645968600000|2022-02-27 13:30:00|223.78|221.48|220.96|218.66|224|221.7|220.72|218.42|282
1645968900000|2022-02-27 13:35:00|220.97|218.67|219.71|217.41|221.31|219.01|218.84|216.54|551
1645969200000|2022-02-27 13:40:00|219.72|217.42|217.39|215.09|219.82|217.52|217.38|215.08|460
1645969500000|2022-02-27 13:45:00|217.32|215.02|217.78|215.48|219.52|217.22|215.43|213.13|707
1645969800000|2022-02-27 13:50:00|217.79|215.49|219.02|216.72|219.78|217.48|217.55|215.25|498
1645970100000|2022-02-27 13:55:00|219.03|216.73|219.26|216.96|219.81|217.51|218.43|216.13|392
1645970400000|2022-02-27 14:00:00|219.27|216.97|218.48|216.18|220.27|217.97|218.04|215.74|495
1645970700000|2022-02-27 14:05:00|218.5|216.2|217.81|215.51|218.75|216.45|217.07|214.77|411
1645971000000|2022-02-27 14:10:00|217.82|215.52|218.41|216.11|218.41|216.11|217.78|215.48|307
1645971300000|2022-02-27 14:15:00|218.44|216.14|218.7|216.4|219|216.7|218.27|215.97|306
1645971600000|2022-02-27 14:20:00|218.71|216.41|219.39|217.09|219.54|217.24|218.62|216.32|234
1645971900000|2022-02-27 14:25:00|219.41|217.11|218.72|216.42|219.57|217.27|218.72|216.42|276
1645972200000|2022-02-27 14:30:00|218.71|216.41|218.4|216.1|219.42|217.12|218.05|215.75|300
1645972500000|2022-02-27 14:35:00|218.38|216.08|218.51|216.21|218.56|216.26|217.72|215.42|298
1645972800000|2022-02-27 14:40:00|218.52|216.22|219.25|216.95|219.29|216.99|218.5|216.2|206
1645973100000|2022-02-27 14:45:00|219.24|216.94|218.7|216.4|219.36|217.06|218.68|216.38|223
1645973400000|2022-02-27 14:50:00|218.69|216.39|217.87|215.57|218.82|216.52|217.65|215.35|330
1645973700000|2022-02-27 14:55:00|217.9|215.6|218.39|216.09|218.57|216.27|217.77|215.47|335
1645974000000|2022-02-27 15:00:00|218.42|216.12|218.45|216.15|218.72|216.42|217.86|215.56|291
1645974300000|2022-02-27 15:05:00|218.43|216.13|218.63|216.33|218.63|216.33|217.99|215.69|172
1645974600000|2022-02-27 15:10:00|218.64|216.34|218.57|216.27|218.67|216.37|217.94|215.64|152
1645974900000|2022-02-27 15:15:00|218.58|216.28|219.04|216.74|219.34|217.04|218.56|216.26|217
1645975200000|2022-02-27 15:20:00|219.06|216.76|219.92|217.62|220|217.7|218.9|216.6|262
1645975500000|2022-02-27 15:25:00|219.93|217.63|220.6|218.3|220.93|218.63|219.93|217.63|377
1645975800000|2022-02-27 15:30:00|220.54|218.24|219.85|217.55|220.81|218.51|219.8|217.5|251
1645976100000|2022-02-27 15:35:00|219.87|217.57|219.65|217.35|220.41|218.11|219.48|217.18|261
1645976400000|2022-02-27 15:40:00|219.64|217.34|219.82|217.52|220.04|217.74|219.47|217.17|249
1645976700000|2022-02-27 15:45:00|219.81|217.51|220.37|218.07|220.46|218.16|219.78|217.48|158
1645977000000|2022-02-27 15:50:00|220.38|218.08|220.89|218.59|220.96|218.66|220.34|218.04|156
1645977300000|2022-02-27 15:55:00|220.88|218.58|220.94|218.64|220.97|218.67|220.64|218.34|160
1645977600000|2022-02-27 16:00:00|220.95|218.65|220.84|218.54|221.37|219.07|220.63|218.33|306
1645977900000|2022-02-27 16:05:00|220.85|218.55|220.81|218.51|220.94|218.64|220.51|218.21|197
1645978200000|2022-02-27 16:10:00|220.8|218.5|220.4|218.1|220.92|218.62|220.36|218.06|185
1645978500000|2022-02-27 16:15:00|220.41|218.11|220.03|217.73|220.6|218.3|219.78|217.48|151
1645978800000|2022-02-27 16:20:00|220.02|217.72|220.26|217.96|220.32|218.02|219.93|217.63|135
1645979100000|2022-02-27 16:25:00|220.3|218|219.4|217.1|220.31|218.01|219.37|217.07|232
1645979400000|2022-02-27 16:30:00|219.39|217.09|219.32|217.02|219.51|217.21|218.98|216.68|205
1645979700000|2022-02-27 16:35:00|219.37|217.07|219.58|217.28|219.62|217.32|219.36|217.06|113
1645980000000|2022-02-27 16:40:00|219.6|217.3|219.28|216.98|219.61|217.31|219.28|216.98|83
1645980300000|2022-02-27 16:45:00|219.27|216.97|219.47|217.17|219.51|217.21|218.84|216.54|138
1645980600000|2022-02-27 16:50:00|219.48|217.18|219.42|217.12|219.52|217.22|219.32|217.02|134
1645980900000|2022-02-27 16:55:00|219.46|217.16|219.53|217.23|219.59|217.29|219.46|217.16|93
1645981200000|2022-02-27 17:00:00|219.52|217.22|219.49|217.19|219.61|217.31|219.32|217.02|165
1645981500000|2022-02-27 17:05:00|219.48|217.18|219.52|217.22|219.57|217.27|219.47|217.17|65
1645981800000|2022-02-27 17:10:00|219.53|217.23|218.88|216.58|219.56|217.26|218.7|216.4|179
1645982100000|2022-02-27 17:15:00|218.89|216.59|218.96|216.66|219.04|216.74|218.83|216.53|106
1645982400000|2022-02-27 17:20:00|218.95|216.65|218.66|216.36|219.01|216.71|218.56|216.26|206
1645982700000|2022-02-27 17:25:00|218.67|216.37|218.87|216.57|219.4|217.1|218.59|216.29|113
1645983000000|2022-02-27 17:30:00|218.88|216.58|219.26|216.96|219.35|217.05|218.88|216.58|138
1645983300000|2022-02-27 17:35:00|219.27|216.97|219.26|216.96|219.34|217.04|219.25|216.95|84
1645983600000|2022-02-27 17:40:00|219.32|217.02|219.34|217.04|219.42|217.12|219.27|216.97|88
1645983900000|2022-02-27 17:45:00|219.33|217.03|219.4|217.1|219.41|217.11|218.79|216.49|157
1645984200000|2022-02-27 17:50:00|219.43|217.13|218.98|216.68|219.49|217.19|218.98|216.68|116
1645984500000|2022-02-27 17:55:00|218.97|216.67|218.82|216.52|219.03|216.73|218.81|216.51|121
1645984800000|2022-02-27 18:00:00|218.81|216.51|218|215.7|218.92|216.62|217.84|215.54|212
1645985100000|2022-02-27 18:05:00|218.04|215.74|217.85|215.55|218.05|215.75|217.44|215.14|236
1645985400000|2022-02-27 18:10:00|217.86|215.56|217.9|215.6|217.94|215.64|217.6|215.3|157
1645985700000|2022-02-27 18:15:00|217.92|215.62|217.77|215.47|217.97|215.67|217.71|215.41|131
1645986000000|2022-02-27 18:20:00|217.8|215.5|218.36|216.06|218.54|216.24|217.73|215.43|184
1645986300000|2022-02-27 18:25:00|218.37|216.07|218.32|216.02|218.41|216.11|217.96|215.66|113
1645986600000|2022-02-27 18:30:00|218.31|216.01|218.28|215.98|218.33|216.03|217.88|215.58|112
1645986900000|2022-02-27 18:35:00|218.3|216|218.51|216.21|218.51|216.21|218.03|215.73|60
1645987200000|2022-02-27 18:40:00|218.5|216.2|218.31|216.01|218.5|216.2|218.04|215.74|86
1645987500000|2022-02-27 18:45:00|218.29|215.99|218.01|215.71|218.5|216.2|217.87|215.57|124
1645987800000|2022-02-27 18:50:00|218|215.7|217.7|215.4|218|215.7|217.65|215.35|161
1645988100000|2022-02-27 18:55:00|217.68|215.38|217.46|215.16|217.68|215.38|217.06|214.76|110
1645988400000|2022-02-27 19:00:00|217.45|215.15|217.55|215.25|217.79|215.49|217.3|215|140
1645988700000|2022-02-27 19:05:00|217.58|215.28|217.65|215.35|217.71|215.41|217.55|215.25|81
1645989000000|2022-02-27 19:10:00|217.66|215.36|217.31|215.01|217.67|215.37|216.96|214.66|91
1645989300000|2022-02-27 19:15:00|217.35|215.05|215.75|213.45|217.35|215.05|215.71|213.41|290
1645989600000|2022-02-27 19:20:00|215.78|213.48|214.98|212.68|216.02|213.72|214.95|212.65|351
1645989900000|2022-02-27 19:25:00|215.02|212.72|214.89|212.59|215.43|213.13|214.74|212.44|294
1645990200000|2022-02-27 19:30:00|214.95|212.65|213.54|211.24|214.95|212.65|213.54|211.24|410
1645990500000|2022-02-27 19:35:00|213.53|211.23|213.68|211.38|213.84|211.54|213.21|210.91|384
1645990800000|2022-02-27 19:40:00|213.67|211.37|213.72|211.42|213.96|211.66|213.44|211.14|228
1645991100000|2022-02-27 19:45:00|213.71|211.41|211.81|209.51|213.72|211.42|211.63|209.33|406
1645991400000|2022-02-27 19:50:00|211.82|209.52|211.38|209.08|211.98|209.68|211.07|208.77|339
1645991700000|2022-02-27 19:55:00|211.37|209.07|210.72|208.42|211.78|209.48|209.93|207.63|455
1645992000000|2022-02-27 20:00:00|210.73|208.43|210.34|208.04|211.52|209.22|209.28|206.98|535
1645992300000|2022-02-27 20:05:00|210.35|208.05|209.83|207.53|210.41|208.11|208.88|206.58|435
1645992600000|2022-02-27 20:10:00|209.82|207.52|208.89|206.59|210.38|208.08|208.66|206.36|311
1645992900000|2022-02-27 20:15:00|208.91|206.61|210|207.7|210.45|208.15|208.91|206.61|303
1645993200000|2022-02-27 20:20:00|209.99|207.69|209.46|207.16|209.99|207.69|208.82|206.52|357
1645993500000|2022-02-27 20:25:00|209.43|207.13|209.55|207.25|209.7|207.4|208.78|206.48|332
1645993800000|2022-02-27 20:30:00|209.56|207.26|210|207.7|210.36|208.06|209.32|207.02|300
1645994100000|2022-02-27 20:35:00|209.99|207.69|210.68|208.38|210.8|208.5|209.81|207.51|218
1645994400000|2022-02-27 20:40:00|210.67|208.37|210.52|208.22|210.68|208.38|209.96|207.66|207
1645994700000|2022-02-27 20:45:00|210.48|208.18|212.29|209.99|212.31|210.01|210.46|208.16|320
1645995000000|2022-02-27 20:50:00|212.27|209.97|211.8|209.5|212.81|210.51|211.57|209.27|265
1645995300000|2022-02-27 20:55:00|211.81|209.51|211.3|209|211.92|209.62|210.87|208.57|299
1645995600000|2022-02-27 21:00:00|211.31|209.01|210.62|208.32|211.51|209.21|210.59|208.29|314
1645995900000|2022-02-27 21:05:00|210.63|208.33|209.86|207.56|210.67|208.37|209.55|207.25|459
1645996200000|2022-02-27 21:10:00|209.85|207.55|208.87|206.57|209.97|207.67|208.81|206.51|278
1645996500000|2022-02-27 21:15:00|208.89|206.59|207.03|204.73|208.97|206.67|206.97|204.67|412
1645996800000|2022-02-27 21:20:00|207.04|204.74|208.49|206.19|208.49|206.19|207|204.7|376
1645997100000|2022-02-27 21:25:00|208.48|206.18|209.01|206.71|209.27|206.97|208.47|206.17|284
1645997400000|2022-02-27 21:30:00|209.04|206.74|209.47|207.17|209.87|207.57|209.04|206.74|240
1645997700000|2022-02-27 21:35:00|209.48|207.18|209.2|206.9|209.49|207.19|208.71|206.41|269
1645998000000|2022-02-27 21:40:00|209.24|206.94|209.31|207.01|209.39|207.09|208.78|206.48|188
1645998300000|2022-02-27 21:45:00|209.3|207|209.36|207.06|209.62|207.32|209.22|206.92|178
1645998600000|2022-02-27 21:50:00|209.35|207.05|210.52|208.22|210.67|208.37|209.35|207.05|192
1645998900000|2022-02-27 21:55:00|210.5|208.2|209.66|207.36|210.5|208.2|209.6|207.3|216
1645999200000|2022-02-27 22:00:00|209.65|207.35|209.84|207.54|209.98|207.68|209.36|207.06|215
1645999500000|2022-02-27 22:05:00|209.85|207.55|210.4|208.1|210.48|208.18|209.83|207.53|182
1645999800000|2022-02-27 22:10:00|210.41|208.11|210.48|208.18|210.55|208.25|210.13|207.83|115
1646000100000|2022-02-27 22:15:00|210.5|208.2|210.3|208|210.82|208.52|210.24|207.94|143
1646000400000|2022-02-27 22:20:00|210.29|207.99|210.44|208.14|210.58|208.28|210.25|207.95|106
1646000700000|2022-02-27 22:25:00|210.45|208.15|210.63|208.33|210.64|208.34|210.39|208.09|78
1646001000000|2022-02-27 22:30:00|210.64|208.34|211.36|209.06|211.36|209.06|210.64|208.34|76
1646001300000|2022-02-27 22:35:00|211.4|209.1|211.69|209.39|211.81|209.51|211.39|209.09|97
1646001600000|2022-02-27 22:40:00|211.66|209.36|211.75|209.45|211.77|209.47|211.5|209.2|60
1646001900000|2022-02-27 22:45:00|211.74|209.44|211.27|208.97|211.74|209.44|211.26|208.96|129
1646002200000|2022-02-27 22:50:00|211.28|208.98|210.72|208.42|211.28|208.98|210.71|208.41|75
1646002500000|2022-02-27 22:55:00|210.71|208.41|211.5|209.2|211.62|209.32|210.71|208.41|123
1646002800000|2022-02-27 23:00:00|211.48|209.18|209.71|207.41|211.49|209.19|209.33|207.03|498
1646003100000|2022-02-27 23:05:00|209.7|207.4|209.52|207.22|209.76|207.46|209.32|207.02|258
1646003400000|2022-02-27 23:10:00|209.51|207.21|209.51|207.21|209.81|207.51|209.29|206.99|205
1646003700000|2022-02-27 23:15:00|209.5|207.2|209.45|207.15|210|207.7|209.03|206.73|308
1646004000000|2022-02-27 23:20:00|209.41|207.11|208.55|206.25|209.42|207.12|208.48|206.18|212
1646004300000|2022-02-27 23:25:00|208.54|206.24|208.99|206.69|208.99|206.69|208.3|206|239
1646004600000|2022-02-27 23:30:00|209.06|206.76|209.65|207.35|209.83|207.53|209.06|206.76|298
1646004900000|2022-02-27 23:35:00|209.61|207.31|209.77|207.47|210.01|207.71|209.48|207.18|238
1646005200000|2022-02-27 23:40:00|209.79|207.49|210.43|208.13|210.58|208.28|209.75|207.45|256
1646005500000|2022-02-27 23:45:00|210.42|208.12|210.06|207.76|210.42|208.12|209.84|207.54|231
1646005800000|2022-02-27 23:50:00|210.04|207.74|210.68|208.38|210.87|208.57|210.04|207.74|186
1646006100000|2022-02-27 23:55:00|210.67|208.37|210.42|208.12|210.81|208.51|210.27|207.97|155
1646006400000|2022-02-28 00:00:00|210.46|208.16|209.65|207.35|210.46|208.16|208.92|206.62|287
1646006700000|2022-02-28 00:05:00|209.63|207.33|210.44|208.14|210.83|208.53|209.63|207.33|276
1646007000000|2022-02-28 00:10:00|210.45|208.15|209.91|207.61|210.49|208.19|209.79|207.49|213
1646007300000|2022-02-28 00:15:00|209.86|207.56|209.85|207.55|210.41|208.11|209.8|207.5|164
1646007600000|2022-02-28 00:20:00|209.86|207.56|208.99|206.69|209.86|207.56|208.91|206.61|161
1646007900000|2022-02-28 00:25:00|209|206.7|208.73|206.43|209.24|206.94|208.6|206.3|161
1646008200000|2022-02-28 00:30:00|208.77|206.47|207.63|205.33|209.21|206.91|207.62|205.32|254
1646008500000|2022-02-28 00:35:00|207.64|205.34|207.93|205.63|208.03|205.73|207.63|205.33|167
1646008800000|2022-02-28 00:40:00|207.94|205.64|208.89|206.59|208.91|206.61|207.86|205.56|129
1646009100000|2022-02-28 00:45:00|208.93|206.63|208.58|206.28|209.05|206.75|208.49|206.19|155
1646009400000|2022-02-28 00:50:00|208.59|206.29|208.41|206.11|208.72|206.42|208.33|206.03|130
1646009700000|2022-02-28 00:55:00|208.42|206.12|207.87|205.57|208.42|206.12|207.65|205.35|171
1646010000000|2022-02-28 01:00:00|207.88|205.58|208.56|206.26|208.56|206.26|207.55|205.25|267
1646010300000|2022-02-28 01:05:00|208.61|206.31|208.89|206.59|208.9|206.6|208.48|206.18|155
1646010600000|2022-02-28 01:10:00|208.9|206.6|210.42|208.12|210.42|208.12|208.82|206.52|197
1646010900000|2022-02-28 01:15:00|210.44|208.14|210.71|208.41|210.73|208.43|210.25|207.95|174
1646011200000|2022-02-28 01:20:00|210.7|208.4|211.26|208.96|211.46|209.16|210.69|208.39|259
1646011500000|2022-02-28 01:25:00|211.25|208.95|211.47|209.17|211.48|209.18|210.66|208.36|226
1646011800000|2022-02-28 01:30:00|211.48|209.18|211.66|209.36|211.93|209.63|210.92|208.62|317
1646012100000|2022-02-28 01:35:00|211.67|209.37|211.54|209.24|211.94|209.64|211.52|209.22|195
1646012400000|2022-02-28 01:40:00|211.53|209.23|211.9|209.6|211.95|209.65|211.52|209.22|124
1646012700000|2022-02-28 01:45:00|211.93|209.63|212.06|209.76|212.08|209.78|211.67|209.37|162
1646013000000|2022-02-28 01:50:00|212.07|209.77|211.78|209.48|212.07|209.77|211.7|209.4|144
1646013300000|2022-02-28 01:55:00|211.79|209.49|211|208.7|211.82|209.52|211|208.7|189
1646013600000|2022-02-28 02:00:00|211.01|208.71|211.75|209.45|211.75|209.45|211.01|208.71|142
1646013900000|2022-02-28 02:05:00|211.77|209.47|211.66|209.36|211.84|209.54|211.66|209.36|140
1646014200000|2022-02-28 02:10:00|211.64|209.34|211.35|209.05|211.66|209.36|210.97|208.67|240
1646014500000|2022-02-28 02:15:00|211.36|209.06|211.64|209.34|211.79|209.49|211.26|208.96|149
1646014800000|2022-02-28 02:20:00|211.65|209.35|211.62|209.32|211.65|209.35|211.54|209.24|84
1646015100000|2022-02-28 02:25:00|211.63|209.33|211.66|209.36|211.67|209.37|211.32|209.02|139
1646015400000|2022-02-28 02:30:00|211.65|209.35|211.09|208.79|211.71|209.41|210.82|208.52|171
1646015700000|2022-02-28 02:35:00|211.1|208.8|211.3|209|211.43|209.13|211.04|208.74|103
1646016000000|2022-02-28 02:40:00|211.29|208.99|211.8|209.5|212.62|210.32|211.29|208.99|222
1646016300000|2022-02-28 02:45:00|211.79|209.49|209.81|207.51|211.98|209.68|209.59|207.29|315
1646016600000|2022-02-28 02:50:00|209.8|207.5|210.33|208.03|210.49|208.19|209.8|207.5|166
1646016900000|2022-02-28 02:55:00|210.34|208.04|210.96|208.66|210.97|208.67|210.28|207.98|189
1646017200000|2022-02-28 03:00:00|210.97|208.67|211.37|209.07|211.42|209.12|210.83|208.53|154
1646017500000|2022-02-28 03:05:00|211.36|209.06|210.87|208.57|211.41|209.11|210.86|208.56|116
1646017800000|2022-02-28 03:10:00|210.86|208.56|210.87|208.57|210.98|208.68|210.59|208.29|122
1646018100000|2022-02-28 03:15:00|210.88|208.58|209.91|207.61|210.88|208.58|209.91|207.61|214
1646018400000|2022-02-28 03:20:00|209.92|207.62|210.56|208.26|210.61|208.31|209.78|207.48|165
1646018700000|2022-02-28 03:25:00|210.57|208.27|211.04|208.74|211.18|208.88|210.57|208.27|95
1646019000000|2022-02-28 03:30:00|211.05|208.75|211.55|209.25|211.64|209.34|210.91|208.61|102
1646019300000|2022-02-28 03:35:00|211.56|209.26|211.51|209.21|211.57|209.27|210.93|208.63|117
1646019600000|2022-02-28 03:40:00|211.52|209.22|211.78|209.48|211.8|209.5|211.39|209.09|121
1646019900000|2022-02-28 03:45:00|211.77|209.47|211.68|209.38|211.78|209.48|211.55|209.25|120
1646020200000|2022-02-28 03:50:00|211.7|209.4|211.72|209.42|211.93|209.63|211.69|209.39|119
1646020500000|2022-02-28 03:55:00|211.68|209.38|211.63|209.33|211.8|209.5|211.56|209.26|142
1646020800000|2022-02-28 04:00:00|211.63|209.33|212|209.7|212.04|209.74|211.57|209.27|157
1646021100000|2022-02-28 04:05:00|212.02|209.72|212.48|210.18|212.51|210.21|211.69|209.39|232
1646021400000|2022-02-28 04:10:00|212.47|210.17|212.76|210.46|212.98|210.68|212.47|210.17|226
1646021700000|2022-02-28 04:15:00|212.77|210.47|212.49|210.19|212.89|210.59|212.46|210.16|144
1646022000000|2022-02-28 04:20:00|212.5|210.2|212.57|210.27|212.64|210.34|212|209.7|153
1646022300000|2022-02-28 04:25:00|212.54|210.24|212.34|210.04|212.57|210.27|212.33|210.03|124
1646022600000|2022-02-28 04:30:00|212.33|210.03|211.89|209.59|212.38|210.08|211.7|209.4|111
1646022900000|2022-02-28 04:35:00|211.92|209.62|211.43|209.13|211.97|209.67|211.41|209.11|142
1646023200000|2022-02-28 04:40:00|211.41|209.11|211.71|209.41|211.73|209.43|211.35|209.05|126
1646023500000|2022-02-28 04:45:00|211.7|209.4|212.34|210.04|212.34|210.04|211.7|209.4|148
1646023800000|2022-02-28 04:50:00|212.33|210.03|212.02|209.72|212.36|210.06|212|209.7|86
1646024100000|2022-02-28 04:55:00|212.01|209.71|212.31|210.01|212.31|210.01|211.85|209.55|140
1646024400000|2022-02-28 05:00:00|212.3|210|212.65|210.35|212.65|210.35|211.6|209.3|180
1646024700000|2022-02-28 05:05:00|212.67|210.37|213.66|211.36|213.66|211.36|212.67|210.37|106
1646025000000|2022-02-28 05:10:00|213.65|211.35|214.78|212.48|215.29|212.99|213.51|211.21|195
1646025300000|2022-02-28 05:15:00|214.81|212.51|214.7|212.4|215.29|212.99|214.7|212.4|197
1646025600000|2022-02-28 05:20:00|214.64|212.34|214.43|212.13|214.71|212.41|214.41|212.11|165
1646025900000|2022-02-28 05:25:00|214.4|212.1|213.8|211.5|214.42|212.12|213.64|211.34|197
1646026200000|2022-02-28 05:30:00|213.79|211.49|213.32|211.02|213.96|211.66|213.29|210.99|206
1646026500000|2022-02-28 05:35:00|213.31|211.01|213.04|210.74|213.38|211.08|212.84|210.54|122
1646026800000|2022-02-28 05:40:00|213.03|210.73|212.55|210.25|213.03|210.73|212.46|210.16|148
1646027100000|2022-02-28 05:45:00|212.57|210.27|211.98|209.68|212.71|210.41|211.92|209.62|157
1646027400000|2022-02-28 05:50:00|211.99|209.69|212.21|209.91|212.43|210.13|211.83|209.53|192
1646027700000|2022-02-28 05:55:00|212.24|209.94|212.19|209.89|212.4|210.1|211.93|209.63|212
1646028000000|2022-02-28 06:00:00|212.24|209.94|212.41|210.11|212.55|210.25|212.03|209.73|151
1646028300000|2022-02-28 06:05:00|212.4|210.1|210.71|208.41|212.75|210.45|210.68|208.38|221
1646028600000|2022-02-28 06:10:00|210.7|208.4|211.25|208.95|211.28|208.98|208.75|206.45|441
1646028900000|2022-02-28 06:15:00|211.24|208.94|210.15|207.85|213.1|210.8|210.15|207.85|556
1646029200000|2022-02-28 06:20:00|210.06|207.76|211.66|209.36|212.24|209.94|210.06|207.76|455
1646029500000|2022-02-28 06:25:00|211.64|209.34|211.07|208.77|211.67|209.37|210.8|208.5|327
1646029800000|2022-02-28 06:30:00|211.1|208.8|210.8|208.5|211.4|209.1|210.46|208.16|336
1646030100000|2022-02-28 06:35:00|210.73|208.43|211.45|209.15|211.66|209.36|210.53|208.23|308
1646030400000|2022-02-28 06:40:00|211.46|209.16|211.41|209.11|211.54|209.24|210.97|208.67|212
1646030700000|2022-02-28 06:45:00|211.4|209.1|211.7|209.4|211.7|209.4|210.78|208.48|241
1646031000000|2022-02-28 06:50:00|211.69|209.39|211.82|209.52|211.95|209.65|211.51|209.21|159
1646031300000|2022-02-28 06:55:00|211.81|209.51|211.71|209.41|211.91|209.61|211.68|209.38|208
1646031600000|2022-02-28 07:00:00|211.73|209.43|212.06|209.76|212.06|209.76|211.46|209.16|243
1646031900000|2022-02-28 07:05:00|212.09|209.79|212.79|210.49|212.93|210.63|212.08|209.78|231
1646032200000|2022-02-28 07:10:00|212.78|210.48|212.12|209.82|212.81|210.51|211.85|209.55|258
1646032500000|2022-02-28 07:15:00|212.1|209.8|212.64|210.34|212.69|210.39|211.98|209.68|223
1646032800000|2022-02-28 07:20:00|212.66|210.36|212.97|210.67|213.06|210.76|212.59|210.29|147
1646033100000|2022-02-28 07:25:00|212.99|210.69|213.57|211.27|213.79|211.49|212.91|210.61|286
1646033400000|2022-02-28 07:30:00|213.56|211.26|213.81|211.51|213.82|211.52|213.46|211.16|222
1646033700000|2022-02-28 07:35:00|213.82|211.52|213.64|211.34|214.37|212.07|213.62|211.32|282
1646034000000|2022-02-28 07:40:00|213.67|211.37|213.88|211.58|214.05|211.75|213.64|211.34|218
1646034300000|2022-02-28 07:45:00|213.84|211.54|213.33|211.03|214.08|211.78|213.33|211.03|243
1646034600000|2022-02-28 07:50:00|213.32|211.02|213.4|211.1|213.57|211.27|213|210.7|272
1646034900000|2022-02-28 07:55:00|213.38|211.08|213.08|210.78|213.46|211.16|212.99|210.69|226
1646035200000|2022-02-28 08:00:00|213.09|210.79|213.86|211.56|214.18|211.88|212.86|210.56|338
1646035500000|2022-02-28 08:05:00|213.85|211.55|214.74|212.44|215.12|212.82|213.84|211.54|295
1646035800000|2022-02-28 08:10:00|214.72|212.42|214.73|212.43|214.87|212.57|214.57|212.27|273
1646036100000|2022-02-28 08:15:00|214.74|212.44|214.45|212.15|214.86|212.56|214.17|211.87|261
1646036400000|2022-02-28 08:20:00|214.46|212.16|214.38|212.08|214.53|212.23|214.24|211.94|255
1646036700000|2022-02-28 08:25:00|214.37|212.07|214.57|212.27|214.62|212.32|214.35|212.05|163
1646037000000|2022-02-28 08:30:00|214.62|212.32|214.04|211.74|214.63|212.33|214|211.7|173
1646037300000|2022-02-28 08:35:00|214.05|211.75|213.58|211.28|214.07|211.77|213.57|211.27|199
1646037600000|2022-02-28 08:40:00|213.59|211.29|212.89|210.59|213.73|211.43|212.63|210.33|292
1646037900000|2022-02-28 08:45:00|212.9|210.6|212.86|210.56|213|210.7|212.79|210.49|175
1646038200000|2022-02-28 08:50:00|212.87|210.57|212.85|210.55|213.08|210.78|212.76|210.46|148
1646038500000|2022-02-28 08:55:00|212.86|210.56|212.98|210.68|213.38|211.08|212.86|210.56|98
1646038800000|2022-02-28 09:00:00|212.99|210.69|213.49|211.19|213.56|211.26|212.94|210.64|161
1646039100000|2022-02-28 09:05:00|213.5|211.2|213.62|211.32|213.95|211.65|213.5|211.2|171
1646039400000|2022-02-28 09:10:00|213.61|211.31|213.7|211.4|213.7|211.4|213.38|211.08|186
1646039700000|2022-02-28 09:15:00|213.71|211.41|213.05|210.75|213.71|211.41|213.03|210.73|129
1646040000000|2022-02-28 09:20:00|213.03|210.73|212.73|210.43|213.27|210.97|212.71|210.41|106
1646040300000|2022-02-28 09:25:00|212.74|210.44|212.54|210.24|212.75|210.45|212.52|210.22|124
1646040600000|2022-02-28 09:30:00|212.55|210.25|212.62|210.32|212.62|210.32|212.28|209.98|131
1646040900000|2022-02-28 09:35:00|212.64|210.34|212.86|210.56|212.94|210.64|212.39|210.09|141
1646041200000|2022-02-28 09:40:00|212.87|210.57|213.04|210.74|213.34|211.04|212.74|210.44|148
1646041500000|2022-02-28 09:45:00|213.05|210.75|213.29|210.99|213.38|211.08|212.64|210.34|176
1646041800000|2022-02-28 09:50:00|213.28|210.98|212.94|210.64|213.35|211.05|212.79|210.49|137
1646042100000|2022-02-28 09:55:00|212.96|210.66|211.53|209.23|212.98|210.68|211.53|209.23|188
1646042400000|2022-02-28 10:00:00|211.52|209.22|212|209.7|212.39|210.09|211.46|209.16|246
1646042700000|2022-02-28 10:05:00|211.97|209.67|211.47|209.17|212.03|209.73|211.31|209.01|193
1646043000000|2022-02-28 10:10:00|211.54|209.24|211.6|209.3|211.7|209.4|211.44|209.14|180
1646043300000|2022-02-28 10:15:00|211.59|209.29|211.88|209.58|211.96|209.66|211.59|209.29|153
1646043600000|2022-02-28 10:20:00|211.87|209.57|212.41|210.11|212.54|210.24|211.87|209.57|171
1646043900000|2022-02-28 10:25:00|212.4|210.1|212.07|209.77|212.59|210.29|212.06|209.76|134
1646044200000|2022-02-28 10:30:00|212.06|209.76|212.56|210.26|212.68|210.38|211.79|209.49|181
1646044500000|2022-02-28 10:35:00|212.57|210.27|212.66|210.36|212.93|210.63|212.54|210.24|137
1646044800000|2022-02-28 10:40:00|212.63|210.33|212.67|210.37|212.7|210.4|212.49|210.19|104
1646045100000|2022-02-28 10:45:00|212.68|210.38|212.49|210.19|212.98|210.68|212.47|210.17|185
1646045400000|2022-02-28 10:50:00|212.47|210.17|212.45|210.15|212.53|210.23|212.29|209.99|128
1646045700000|2022-02-28 10:55:00|212.43|210.13|212.51|210.21|212.56|210.26|212.3|210|104
1646046000000|2022-02-28 11:00:00|212.52|210.22|212.98|210.68|213.44|211.14|212.48|210.18|164
1646046300000|2022-02-28 11:05:00|212.97|210.67|212.57|210.27|213.02|210.72|212.57|210.27|175
1646046600000|2022-02-28 11:10:00|212.56|210.26|212.46|210.16|212.74|210.44|212.43|210.13|136
1646046900000|2022-02-28 11:15:00|212.47|210.17|211.92|209.62|212.54|210.24|211.92|209.62|212
1646047200000|2022-02-28 11:20:00|211.88|209.58|211.71|209.41|211.88|209.58|211.57|209.27|203
1646047500000|2022-02-28 11:25:00|211.72|209.42|211.78|209.48|212.05|209.75|211.7|209.4|198
1646047800000|2022-02-28 11:30:00|211.74|209.44|211.51|209.21|211.8|209.5|211.04|208.74|212
1646048100000|2022-02-28 11:35:00|211.5|209.2|211.74|209.44|211.81|209.51|211.45|209.15|202
1646048400000|2022-02-28 11:40:00|211.72|209.42|211.82|209.52|212.05|209.75|211.7|209.4|166
1646048700000|2022-02-28 11:45:00|211.87|209.57|212.08|209.78|212.39|210.09|211.79|209.49|200
1646049000000|2022-02-28 11:50:00|212.1|209.8|211.97|209.67|212.23|209.93|211.78|209.48|201
1646049300000|2022-02-28 11:55:00|211.98|209.68|211.73|209.43|212.03|209.73|211.72|209.42|188
1646049600000|2022-02-28 12:00:00|211.72|209.42|211.72|209.42|211.93|209.63|211.37|209.07|172
1646049900000|2022-02-28 12:05:00|211.73|209.43|211.41|209.11|212.59|210.29|211.41|209.11|229
1646050200000|2022-02-28 12:10:00|211.4|209.1|211.72|209.42|211.82|209.52|211.03|208.73|278
1646050500000|2022-02-28 12:15:00|211.73|209.43|212.6|210.3|212.6|210.3|211.52|209.22|190
1646050800000|2022-02-28 12:20:00|212.59|210.29|212.7|210.4|212.89|210.59|212.37|210.07|297
1646051100000|2022-02-28 12:25:00|212.71|210.41|212.67|210.37|212.92|210.62|212.54|210.24|233
1646051400000|2022-02-28 12:30:00|212.69|210.39|212.63|210.33|212.83|210.53|212.41|210.11|214
1646051700000|2022-02-28 12:35:00|212.71|210.41|212.72|210.42|212.88|210.58|212.53|210.23|138
1646052000000|2022-02-28 12:40:00|212.71|210.41|212.1|209.8|213.14|210.84|211.8|209.5|302
1646052300000|2022-02-28 12:45:00|212.11|209.81|212.32|210.02|212.55|210.25|212.03|209.73|193
1646052600000|2022-02-28 12:50:00|212.31|210.01|212.46|210.16|212.58|210.28|212.04|209.74|163
1646052900000|2022-02-28 12:55:00|212.44|210.14|211.54|209.24|212.46|210.16|211.38|209.08|185
1646053200000|2022-02-28 13:00:00|211.52|209.22|211.45|209.15|211.7|209.4|210.89|208.59|281
1646053500000|2022-02-28 13:05:00|211.46|209.16|211.6|209.3|211.71|209.41|211.46|209.16|156
1646053800000|2022-02-28 13:10:00|211.61|209.31|211.8|209.5|212.05|209.75|211.6|209.3|149
1646054100000|2022-02-28 13:15:00|211.79|209.49|211.43|209.13|211.88|209.58|211.31|209.01|156
1646054400000|2022-02-28 13:20:00|211.42|209.12|209.44|207.14|211.61|209.31|208.94|206.64|312
1646054700000|2022-02-28 13:25:00|209.45|207.15|209.85|207.55|209.89|207.59|208.79|206.49|306
1646055000000|2022-02-28 13:30:00|209.82|207.52|209.48|207.18|210.35|208.05|209.04|206.74|304
1646055300000|2022-02-28 13:35:00|209.49|207.19|209.34|207.04|209.53|207.23|209.02|206.72|221
1646055600000|2022-02-28 13:40:00|209.32|207.02|209.59|207.29|209.78|207.48|209.05|206.75|197
1646055900000|2022-02-28 13:45:00|209.63|207.33|208.97|206.67|209.77|207.47|208.81|206.51|209
1646056200000|2022-02-28 13:50:00|208.96|206.66|209.61|207.31|209.86|207.56|208.95|206.65|183
1646056500000|2022-02-28 13:55:00|209.6|207.3|208.92|206.62|209.63|207.33|208.9|206.6|198
1646056800000|2022-02-28 14:00:00|208.91|206.61|209.32|207.02|209.46|207.16|208.87|206.57|146
1646057100000|2022-02-28 14:05:00|209.33|207.03|209.93|207.63|210|207.7|209.14|206.84|177
1646057400000|2022-02-28 14:10:00|209.96|207.66|210.81|208.51|211.12|208.82|209.93|207.63|243
1646057700000|2022-02-28 14:15:00|210.82|208.52|213.07|210.77|213.46|211.16|210.8|208.5|551
1646058000000|2022-02-28 14:20:00|213.06|210.76|212.53|210.23|213.06|210.76|212.45|210.15|358
1646058300000|2022-02-28 14:25:00|212.52|210.22|213.71|211.41|213.94|211.64|212.36|210.06|413
1646058600000|2022-02-28 14:30:00|213.7|211.4|215.02|212.72|215.04|212.74|213.69|211.39|461
1646058900000|2022-02-28 14:35:00|215.06|212.76|214.92|212.62|215.57|213.27|214.65|212.35|411
1646059200000|2022-02-28 14:40:00|214.9|212.6|214.69|212.39|214.97|212.67|214.53|212.23|358
1646059500000|2022-02-28 14:45:00|214.7|212.4|214.75|212.45|215.27|212.97|214.62|212.32|296
1646059800000|2022-02-28 14:50:00|214.77|212.47|216.35|214.05|216.75|214.45|214.74|212.44|388
1646060100000|2022-02-28 14:55:00|216.38|214.08|217.05|214.75|217.7|215.4|216.38|214.08|344
1646060400000|2022-02-28 15:00:00|217.06|214.76|216.04|213.74|217.48|215.18|215.66|213.36|388
1646060700000|2022-02-28 15:05:00|216.05|213.75|215.91|213.61|216.67|214.37|215.74|213.44|357
1646061000000|2022-02-28 15:10:00|215.92|213.62|216.67|214.37|216.7|214.4|215.86|213.56|260
1646061300000|2022-02-28 15:15:00|216.66|214.36|219.97|217.67|220.03|217.73|216.66|214.36|494
1646061600000|2022-02-28 15:20:00|219.98|217.68|220.26|217.96|221.3|219|219.89|217.59|561
1646061900000|2022-02-28 15:25:00|220.27|217.97|219.36|217.06|220.39|218.09|218.92|216.62|389
1646062200000|2022-02-28 15:30:00|219.33|217.03|220.64|218.34|220.68|218.38|219.32|217.02|382
1646062500000|2022-02-28 15:35:00|220.65|218.35|220.31|218.01|221.16|218.86|220.25|217.95|413
1646062800000|2022-02-28 15:40:00|220.34|218.04|219.53|217.23|220.59|218.29|219.52|217.22|395
1646063100000|2022-02-28 15:45:00|219.54|217.24|219.89|217.59|220.22|217.92|219.53|217.23|291
1646063400000|2022-02-28 15:50:00|219.9|217.6|220.27|217.97|220.57|218.27|219.8|217.5|302
1646063700000|2022-02-28 15:55:00|220.25|217.95|220.82|218.52|221.01|218.71|220.25|217.95|316
1646064000000|2022-02-28 16:00:00|220.83|218.53|221.71|219.41|221.72|219.42|220.24|217.94|488
1646064300000|2022-02-28 16:05:00|221.73|219.43|219.97|217.67|221.78|219.48|219.83|217.53|523
1646064600000|2022-02-28 16:10:00|219.99|217.69|219.79|217.49|220.27|217.97|219.3|217|382
1646064900000|2022-02-28 16:15:00|219.78|217.48|220.56|218.26|220.58|218.28|219.26|216.96|323
1646065200000|2022-02-28 16:20:00|220.57|218.27|220.88|218.58|220.97|218.67|219.98|217.68|321
1646065500000|2022-02-28 16:25:00|220.87|218.57|220.5|218.2|221.32|219.02|220.48|218.18|380
1646065800000|2022-02-28 16:30:00|220.54|218.24|219.92|217.62|220.61|218.31|219.9|217.6|334
1646066100000|2022-02-28 16:35:00|219.87|217.57|220.63|218.33|220.81|218.51|219.78|217.48|399
1646066400000|2022-02-28 16:40:00|220.62|218.32|220.61|218.31|221.02|218.72|220.58|218.28|321
1646066700000|2022-02-28 16:45:00|220.62|218.32|219.44|217.14|220.68|218.38|219.21|216.91|406
1646067000000|2022-02-28 16:50:00|219.4|217.1|219.47|217.17|219.97|217.67|219.24|216.94|320
1646067300000|2022-02-28 16:55:00|219.46|217.16|219.46|217.16|219.79|217.49|219.36|217.06|299
1646067600000|2022-02-28 17:00:00|219.49|217.19|218.76|216.46|219.81|217.51|218.72|216.42|307
1646067900000|2022-02-28 17:05:00|218.77|216.47|218.51|216.21|218.9|216.6|218.3|216|352
1646068200000|2022-02-28 17:10:00|218.5|216.2|218.02|215.72|218.57|216.27|218.02|215.72|332
1646068500000|2022-02-28 17:15:00|218.01|215.71|218.08|215.78|218.08|215.78|217.38|215.08|380
1646068800000|2022-02-28 17:20:00|218.07|215.77|217.68|215.38|218.51|216.21|217.57|215.27|296
1646069100000|2022-02-28 17:25:00|217.7|215.4|217.84|215.54|217.96|215.66|217.63|215.33|196
1646069400000|2022-02-28 17:30:00|217.83|215.53|217.56|215.26|218.3|216|217.54|215.24|319
1646069700000|2022-02-28 17:35:00|217.55|215.25|217.45|215.15|217.82|215.52|217.39|215.09|282
1646070000000|2022-02-28 17:40:00|217.43|215.13|217.4|215.1|217.51|215.21|217.26|214.96|194
1646070300000|2022-02-28 17:45:00|217.39|215.09|217.36|215.06|217.41|215.11|216.47|214.17|326
1646070600000|2022-02-28 17:50:00|217.3|215|217.47|215.17|217.74|215.44|217.3|215|275
1646070900000|2022-02-28 17:55:00|217.46|215.16|218.73|216.43|218.75|216.45|217.46|215.16|378
1646071200000|2022-02-28 18:00:00|218.78|216.48|218.9|216.6|219.57|217.27|218.43|216.13|482
1646071500000|2022-02-28 18:05:00|218.89|216.59|218.65|216.35|219.18|216.88|218.46|216.16|333
1646071800000|2022-02-28 18:10:00|218.66|216.36|218.48|216.18|218.68|216.38|218.32|216.02|252
1646072100000|2022-02-28 18:15:00|218.47|216.17|217.79|215.49|218.53|216.23|217.71|215.41|310
1646072400000|2022-02-28 18:20:00|217.78|215.48|217.67|215.37|217.91|215.61|217.41|215.11|265
1646072700000|2022-02-28 18:25:00|217.72|215.42|217.44|215.14|217.75|215.45|217.41|215.11|282
1646073000000|2022-02-28 18:30:00|217.43|215.13|217.92|215.62|217.99|215.69|217.37|215.07|271
1646073300000|2022-02-28 18:35:00|217.94|215.64|217.81|215.51|218.02|215.72|217.68|215.38|215
1646073600000|2022-02-28 18:40:00|217.82|215.52|217.67|215.37|217.84|215.54|217.35|215.05|299
1646073900000|2022-02-28 18:45:00|217.68|215.38|217.97|215.67|217.99|215.69|217.64|215.34|224
1646074200000|2022-02-28 18:50:00|217.98|215.68|217.98|215.68|218.38|216.08|217.93|215.63|253
1646074500000|2022-02-28 18:55:00|217.99|215.69|218.39|216.09|218.5|216.2|217.99|215.69|256
1646074800000|2022-02-28 19:00:00|218.38|216.08|217.9|215.6|218.44|216.14|217.8|215.5|270
1646075100000|2022-02-28 19:05:00|217.89|215.59|217.85|215.55|217.97|215.67|217.68|215.38|206
1646075400000|2022-02-28 19:10:00|217.84|215.54|218.01|215.71|218.53|216.23|217.84|215.54|235
1646075700000|2022-02-28 19:15:00|218|215.7|218.42|216.12|218.47|216.17|218|215.7|247
1646076000000|2022-02-28 19:20:00|218.41|216.11|218.39|216.09|218.58|216.28|218.32|216.02|212
1646076300000|2022-02-28 19:25:00|218.41|216.11|218.41|216.11|218.52|216.22|218.3|216|233
1646076600000|2022-02-28 19:30:00|218.4|216.1|218.59|216.29|218.69|216.39|218.29|215.99|184
1646076900000|2022-02-28 19:35:00|218.58|216.28|218.57|216.27|218.69|216.39|218.47|216.17|191
1646077200000|2022-02-28 19:40:00|218.62|216.32|218.97|216.67|219.3|217|218.54|216.24|222
1646077500000|2022-02-28 19:45:00|218.98|216.68|218.76|216.46|219.28|216.98|218.65|216.35|189
1646077800000|2022-02-28 19:50:00|218.77|216.47|219|216.7|219.07|216.77|218.64|216.34|185
1646078100000|2022-02-28 19:55:00|219.01|216.71|219.46|217.16|219.55|217.25|218.94|216.64|231
1646078400000|2022-02-28 20:00:00|219.47|217.17|220.02|217.72|220.37|218.07|219.44|217.14|243
1646078700000|2022-02-28 20:05:00|220.01|217.71|219.89|217.59|220.02|217.72|219.24|216.94|322
1646079000000|2022-02-28 20:10:00|219.88|217.58|219.88|217.58|220.11|217.81|219.76|217.46|243
1646079300000|2022-02-28 20:15:00|219.89|217.59|220.23|217.93|220.29|217.99|219.51|217.21|324
1646079600000|2022-02-28 20:20:00|220.22|217.92|221.15|218.85|221.34|219.04|220.13|217.83|444
1646079900000|2022-02-28 20:25:00|221.14|218.84|221.42|219.12|221.67|219.37|220.9|218.6|413
1646080200000|2022-02-28 20:30:00|221.41|219.11|220.76|218.46|221.41|219.11|220.59|218.29|295
1646080500000|2022-02-28 20:35:00|220.75|218.45|220.43|218.13|220.75|218.45|220.23|217.93|244
1646080800000|2022-02-28 20:40:00|220.41|218.11|220.71|218.41|220.86|218.56|220.41|218.11|285
1646081100000|2022-02-28 20:45:00|220.72|218.42|221.06|218.76|221.28|218.98|220.5|218.2|359
1646081400000|2022-02-28 20:50:00|221.01|218.71|221.46|219.16|221.52|219.22|220.8|218.5|338
1646081700000|2022-02-28 20:55:00|221.45|219.15|221.49|219.19|221.59|219.29|221.2|218.9|283
1646082000000|2022-02-28 21:00:00|221.5|219.2|220.83|218.53|221.61|219.31|220.65|218.35|277
1646082300000|2022-02-28 21:05:00|220.77|218.47|220.24|217.94|220.85|218.55|220.17|217.87|196
1646082600000|2022-02-28 21:10:00|220.25|217.95|220.52|218.22|220.68|218.38|220.25|217.95|214
1646082900000|2022-02-28 21:15:00|220.51|218.21|220.43|218.13|220.75|218.45|220.23|217.93|202
1646083200000|2022-02-28 21:20:00|220.4|218.1|220.57|218.27|220.64|218.34|220.19|217.89|155
1646083500000|2022-02-28 21:25:00|220.56|218.26|220.6|218.3|220.76|218.46|220.42|218.12|115
1646083800000|2022-02-28 21:30:00|220.57|218.27|220.56|218.26|220.67|218.37|220.27|217.97|178
1646084100000|2022-02-28 21:35:00|220.52|218.22|220.53|218.23|220.59|218.29|220.3|218|130
1646084400000|2022-02-28 21:40:00|220.52|218.22|220.65|218.35|220.75|218.45|220.37|218.07|172
1646084700000|2022-02-28 21:45:00|220.64|218.34|220.92|218.62|221.23|218.93|220.49|218.19|238
1646085000000|2022-02-28 21:50:00|220.93|218.63|221.27|218.97|221.27|218.97|220.91|218.61|129
1646085300000|2022-02-28 21:55:00|221.33|219.03|221.39|219.09|221.53|219.23|221.24|218.94|168
1646085600000|2022-02-28 22:00:00|221.41|219.11|221.69|219.39|221.69|219.39|221.4|219.1|91
1646085900000|2022-02-28 22:05:00|221.68|219.38|222.33|220.03|222.44|220.14|221.58|219.28|140
1646086200000|2022-02-28 22:10:00|222.38|220.08|222.28|219.98|222.42|220.12|222.13|219.83|168
1646086500000|2022-02-28 22:15:00|222.29|219.99|222.87|220.57|223.1|220.8|222.23|219.93|133
1646086800000|2022-02-28 22:20:00|222.88|220.58|223.65|221.35|223.65|221.35|222.7|220.4|220
1646087100000|2022-02-28 22:25:00|223.63|221.33|223.65|221.35|223.85|221.55|223.58|221.28|228
1646087400000|2022-02-28 22:30:00|223.67|221.37|226.18|223.88|226.18|223.88|223.61|221.31|398
1646087700000|2022-02-28 22:35:00|226.16|223.86|227.62|225.32|229.12|226.82|226.16|223.86|686
1646088000000|2022-02-28 22:40:00|227.58|225.28|227.44|225.14|227.93|225.63|227.42|225.12|389
1646088300000|2022-02-28 22:45:00|227.45|225.15|227.98|225.68|227.98|225.68|226.87|224.57|373
1646088600000|2022-02-28 22:50:00|228.03|225.73|225.39|223.09|228.11|225.81|225.39|223.09|313
1646088900000|2022-02-28 22:55:00|225.42|223.12|225.71|223.41|226.58|224.28|225.39|223.09|365
1646089200000|2022-02-28 23:00:00|225.67|223.37|226.75|224.45|226.97|224.67|225.67|223.37|346
1646089500000|2022-02-28 23:05:00|226.79|224.49|226.85|224.55|227.1|224.8|226.63|224.33|244
1646089800000|2022-02-28 23:10:00|226.92|224.62|227.46|225.16|227.49|225.19|226.79|224.49|215
1646090100000|2022-02-28 23:15:00|227.45|225.15|226.09|223.79|227.74|225.44|225.91|223.61|332
1646090400000|2022-02-28 23:20:00|226.1|223.8|226.21|223.91|226.68|224.38|226.01|223.71|268
1646090700000|2022-02-28 23:25:00|226.2|223.9|226.84|224.54|226.9|224.6|226.02|223.72|286
1646091000000|2022-02-28 23:30:00|226.82|224.52|227.65|225.35|227.69|225.39|226.78|224.48|172
1646091300000|2022-02-28 23:35:00|227.66|225.36|228.76|226.46|228.89|226.59|227.61|225.31|207
1646091600000|2022-02-28 23:40:00|228.75|226.45|228.25|225.95|228.81|226.51|228.22|225.92|169
1646091900000|2022-02-28 23:45:00|228.23|225.93|229.28|226.98|229.35|227.05|228.15|225.85|229
1646092200000|2022-02-28 23:50:00|229.27|226.97|229.29|226.99|229.53|227.23|229.13|226.83|251
1646092500000|2022-02-28 23:55:00|229.31|227.01|229.57|227.27|229.59|227.29|228.79|226.49|300
1646092800000|2022-03-01 00:00:00|229.56|227.26|231.44|229.14|232.16|229.86|229.44|227.14|609
1646093100000|2022-03-01 00:05:00|231.45|229.15|230.45|228.15|231.52|229.22|229.72|227.42|450
1646093400000|2022-03-01 00:10:00|230.38|228.08|230.38|228.08|231.81|229.51|230.35|228.05|494
1646093700000|2022-03-01 00:15:00|230.37|228.07|228.84|226.54|230.54|228.24|228.38|226.08|482
1646094000000|2022-03-01 00:20:00|228.83|226.53|229.33|227.03|229.37|227.07|228.62|226.32|284
1646094300000|2022-03-01 00:25:00|229.32|227.02|229.8|227.5|229.94|227.64|228.93|226.63|294
1646094600000|2022-03-01 00:30:00|229.79|227.49|230.51|228.21|230.55|228.25|229.62|227.32|326
1646094900000|2022-03-01 00:35:00|230.5|228.2|230.04|227.74|230.71|228.41|229.91|227.61|328
1646095200000|2022-03-01 00:40:00|230.13|227.83|230.49|228.19|230.6|228.3|230.12|227.82|250
1646095500000|2022-03-01 00:45:00|230.46|228.16|229.56|227.26|231.33|229.03|229.43|227.13|458
1646095800000|2022-03-01 00:50:00|229.57|227.27|230.42|228.12|230.51|228.21|229.57|227.27|276
1646096100000|2022-03-01 00:55:00|230.45|228.15|230.59|228.29|230.8|228.5|230.34|228.04|327
1646096400000|2022-03-01 01:00:00|230.6|228.3|229.81|227.51|230.74|228.44|229.64|227.34|360
1646096700000|2022-03-01 01:05:00|229.71|227.41|229.24|226.94|230|227.7|229.21|226.91|299
1646097000000|2022-03-01 01:10:00|229.25|226.95|227.75|225.45|229.25|226.95|227.62|225.32|355
1646097300000|2022-03-01 01:15:00|227.76|225.46|228.2|225.9|228.2|225.9|227.36|225.06|358
1646097600000|2022-03-01 01:20:00|228.19|225.89|228.53|226.23|228.75|226.45|228.19|225.89|228
1646097900000|2022-03-01 01:25:00|228.54|226.24|227.84|225.54|228.54|226.24|227.73|225.43|267
1646098200000|2022-03-01 01:30:00|227.85|225.55|227.88|225.58|228.41|226.11|227.82|225.52|297
1646098500000|2022-03-01 01:35:00|227.91|225.61|228.05|225.75|228.28|225.98|227.83|225.53|235
1646098800000|2022-03-01 01:40:00|228.04|225.74|228.41|226.11|228.57|226.27|227.75|225.45|259
1646099100000|2022-03-01 01:45:00|228.4|226.1|228.56|226.26|228.56|226.26|227.99|225.69|222
1646099400000|2022-03-01 01:50:00|228.57|226.27|227.79|225.49|228.72|226.42|227.72|225.42|247
1646099700000|2022-03-01 01:55:00|227.78|225.48|227.45|225.15|227.86|225.56|227.36|225.06|217
1646100000000|2022-03-01 02:00:00|227.44|225.14|227.49|225.19|227.9|225.6|227.4|225.1|240
1646100300000|2022-03-01 02:05:00|227.48|225.18|226.47|224.17|227.52|225.22|226.39|224.09|321
1646100600000|2022-03-01 02:10:00|226.4|224.1|226.38|224.08|226.68|224.38|225.99|223.69|317
1646100900000|2022-03-01 02:15:00|226.37|224.07|226.81|224.51|226.96|224.66|225.83|223.53|346
1646101200000|2022-03-01 02:20:00|226.78|224.48|226.91|224.61|227.08|224.78|226.77|224.47|209
1646101500000|2022-03-01 02:25:00|226.92|224.62|226.39|224.09|227.04|224.74|226.17|223.87|253
1646101800000|2022-03-01 02:30:00|226.37|224.07|226.58|224.28|226.68|224.38|225.84|223.54|230
1646102100000|2022-03-01 02:35:00|226.55|224.25|226.65|224.35|227|224.7|226.53|224.23|209
1646102400000|2022-03-01 02:40:00|226.68|224.38|226.85|224.55|226.88|224.58|226.44|224.14|196
1646102700000|2022-03-01 02:45:00|226.86|224.56|226.94|224.64|227|224.7|226.66|224.36|188
1646103000000|2022-03-01 02:50:00|226.93|224.63|226.92|224.62|227.06|224.76|226.62|224.32|216
1646103300000|2022-03-01 02:55:00|226.91|224.61|227.35|225.05|227.48|225.18|226.84|224.54|214
1646103600000|2022-03-01 03:00:00|227.34|225.04|227.02|224.72|227.46|225.16|227.02|224.72|157
1646103900000|2022-03-01 03:05:00|227.04|224.74|226.83|224.53|227.12|224.82|226.83|224.53|138
1646104200000|2022-03-01 03:10:00|226.82|224.52|226.32|224.02|226.96|224.66|226.29|223.99|331
1646104500000|2022-03-01 03:15:00|226.33|224.03|226.39|224.09|226.44|224.14|225.83|223.53|219
1646104800000|2022-03-01 03:20:00|226.4|224.1|226.5|224.2|226.57|224.27|226.31|224.01|150
1646105100000|2022-03-01 03:25:00|226.53|224.23|226.41|224.11|226.54|224.24|225.85|223.55|190
1646105400000|2022-03-01 03:30:00|226.42|224.12|227.01|224.71|227.01|224.71|226.42|224.12|161
1646105700000|2022-03-01 03:35:00|227|224.7|226.67|224.37|227.13|224.83|226.61|224.31|214
1646106000000|2022-03-01 03:40:00|226.66|224.36|226.65|224.35|226.84|224.54|226.58|224.28|154
1646106300000|2022-03-01 03:45:00|226.7|224.4|227.15|224.85|227.17|224.87|226.67|224.37|240
1646106600000|2022-03-01 03:50:00|227.13|224.83|226.88|224.58|227.35|225.05|226.82|224.52|217
1646106900000|2022-03-01 03:55:00|226.92|224.62|227.54|225.24|227.69|225.39|226.83|224.53|218
1646107200000|2022-03-01 04:00:00|227.53|225.23|227.67|225.37|228.11|225.81|227.52|225.22|198
1646107500000|2022-03-01 04:05:00|227.72|225.42|227.52|225.22|227.86|225.56|227.41|225.11|142
1646107800000|2022-03-01 04:10:00|227.51|225.21|228.05|225.75|228.1|225.8|227.06|224.76|273
1646108100000|2022-03-01 04:15:00|228.06|225.76|227.71|225.41|228.09|225.79|227.52|225.22|521
1646108400000|2022-03-01 04:20:00|227.64|225.34|227.92|225.62|227.93|225.63|227.64|225.34|180
1646108700000|2022-03-01 04:25:00|227.89|225.59|228.01|225.71|228.11|225.81|227.77|225.47|102
1646109000000|2022-03-01 04:30:00|228|225.7|227.81|225.51|228.01|225.71|227.71|225.41|140
1646109300000|2022-03-01 04:35:00|227.74|225.44|227.91|225.61|227.92|225.62|227.63|225.33|120
1646109600000|2022-03-01 04:40:00|227.9|225.6|227.89|225.59|227.91|225.61|227.65|225.35|114
1646109900000|2022-03-01 04:45:00|227.85|225.55|227.92|225.62|228.13|225.83|227.81|225.51|144
1646110200000|2022-03-01 04:50:00|227.91|225.61|228.84|226.54|228.85|226.55|227.78|225.48|128
1646110500000|2022-03-01 04:55:00|228.83|226.53|228.57|226.27|228.89|226.59|228.5|226.2|144
1646110800000|2022-03-01 05:00:00|228.62|226.32|228.83|226.53|228.91|226.61|228.2|225.9|222
1646111100000|2022-03-01 05:05:00|228.82|226.52|228.07|225.77|228.83|226.53|227.89|225.59|156
1646111400000|2022-03-01 05:10:00|228.09|225.79|227.74|225.44|228.09|225.79|227.7|225.4|150
1646111700000|2022-03-01 05:15:00|227.73|225.43|227.64|225.34|227.8|225.5|227.5|225.2|114
1646112000000|2022-03-01 05:20:00|227.6|225.3|226.91|224.61|227.62|225.32|226.8|224.5|159
1646112300000|2022-03-01 05:25:00|226.92|224.62|227.01|224.71|227.11|224.81|226.81|224.51|153
1646112600000|2022-03-01 05:30:00|227|224.7|226.9|224.6|227.02|224.72|226.76|224.46|114
1646112900000|2022-03-01 05:35:00|226.91|224.61|226.73|224.43|227.06|224.76|226.56|224.26|119
1646113200000|2022-03-01 05:40:00|226.72|224.42|226.6|224.3|226.94|224.64|226.52|224.22|200
1646113500000|2022-03-01 05:45:00|226.61|224.31|226.81|224.51|226.9|224.6|226.34|224.04|134
1646113800000|2022-03-01 05:50:00|226.79|224.49|227.32|225.02|227.37|225.07|226.73|224.43|153
1646114100000|2022-03-01 05:55:00|227.3|225|227.29|224.99|227.37|225.07|226.95|224.65|144
1646114400000|2022-03-01 06:00:00|227.33|225.03|227.04|224.74|227.33|225.03|226.83|224.53|162
1646114700000|2022-03-01 06:05:00|227.05|224.75|225.51|223.21|227.05|224.75|225.49|223.19|284
1646115000000|2022-03-01 06:10:00|225.49|223.19|225.51|223.21|225.63|223.33|224.6|222.3|324
1646115300000|2022-03-01 06:15:00|225.48|223.18|225.93|223.63|226.02|223.72|225.44|223.14|196
1646115600000|2022-03-01 06:20:00|225.92|223.62|226.81|224.51|226.85|224.55|225.89|223.59|186
1646115900000|2022-03-01 06:25:00|226.75|224.45|226.6|224.3|226.81|224.51|226.4|224.1|163
1646116200000|2022-03-01 06:30:00|226.59|224.29|227.06|224.76|227.28|224.98|226.58|224.28|160
1646116500000|2022-03-01 06:35:00|227.08|224.78|226.91|224.61|227.23|224.93|226.57|224.27|201
1646116800000|2022-03-01 06:40:00|226.86|224.56|226.56|224.26|226.9|224.6|226.47|224.17|198
1646117100000|2022-03-01 06:45:00|226.58|224.28|226.65|224.35|226.82|224.52|226.49|224.19|165
1646117400000|2022-03-01 06:50:00|226.66|224.36|226.92|224.62|227.07|224.77|226.57|224.27|224
1646117700000|2022-03-01 06:55:00|226.94|224.64|227|224.7|227.11|224.81|226.75|224.45|125
1646118000000|2022-03-01 07:00:00|226.99|224.69|227.02|224.72|227.03|224.73|226.7|224.4|160
1646118300000|2022-03-01 07:05:00|227.07|224.77|227.56|225.26|227.77|225.47|226.86|224.56|253
1646118600000|2022-03-01 07:10:00|227.57|225.27|227.66|225.36|227.75|225.45|227.47|225.17|147
1646118900000|2022-03-01 07:15:00|227.65|225.35|227.4|225.1|227.65|225.35|227.26|224.96|180
1646119200000|2022-03-01 07:20:00|227.39|225.09|226.84|224.54|227.42|225.12|226.66|224.36|147
1646119500000|2022-03-01 07:25:00|226.83|224.53|227.11|224.81|227.14|224.84|226.82|224.52|141
1646119800000|2022-03-01 07:30:00|227.1|224.8|226.92|224.62|227.11|224.81|226.8|224.5|105
1646120100000|2022-03-01 07:35:00|226.93|224.63|226.92|224.62|226.97|224.67|226.77|224.47|100
1646120400000|2022-03-01 07:40:00|226.93|224.63|226.49|224.19|227.21|224.91|226.44|224.14|181
1646120700000|2022-03-01 07:45:00|226.52|224.22|226.11|223.81|226.74|224.44|225.9|223.6|181
1646121000000|2022-03-01 07:50:00|226.1|223.8|226.48|224.18|226.68|224.38|226.1|223.8|125
1646121300000|2022-03-01 07:55:00|226.5|224.2|227.06|224.76|227.06|224.76|226.49|224.19|127
1646121600000|2022-03-01 08:00:00|227.05|224.75|227.84|225.54|227.86|225.56|227|224.7|205
1646121900000|2022-03-01 08:05:00|227.88|225.58|227.38|225.08|227.9|225.6|227.27|224.97|225
1646122200000|2022-03-01 08:10:00|227.39|225.09|227.33|225.03|227.47|225.17|227.3|225|125
1646122500000|2022-03-01 08:15:00|227.34|225.04|227.46|225.16|227.51|225.21|226.93|224.63|167
1646122800000|2022-03-01 08:20:00|227.47|225.17|226.48|224.18|228.04|225.74|226.33|224.03|314
1646123100000|2022-03-01 08:25:00|226.47|224.17|227.06|224.76|227.1|224.8|225.91|223.61|257
1646123400000|2022-03-01 08:30:00|227.05|224.75|226.89|224.59|227.15|224.85|226.49|224.19|207
1646123700000|2022-03-01 08:35:00|226.9|224.6|226.86|224.56|227.35|225.05|226.81|224.51|261
1646124000000|2022-03-01 08:40:00|226.87|224.57|227.61|225.31|227.62|225.32|226.86|224.56|160
1646124300000|2022-03-01 08:45:00|227.62|225.32|227.36|225.06|227.93|225.63|227.32|225.02|184
1646124600000|2022-03-01 08:50:00|227.35|225.05|228.26|225.96|228.62|226.32|227.27|224.97|251
1646124900000|2022-03-01 08:55:00|228.25|225.95|227.78|225.48|228.34|226.04|227.05|224.75|227
1646125200000|2022-03-01 09:00:00|227.76|225.46|226.62|224.32|227.76|225.46|226.53|224.23|356
1646125500000|2022-03-01 09:05:00|226.63|224.33|226.49|224.19|226.89|224.59|226.38|224.08|183
1646125800000|2022-03-01 09:10:00|226.47|224.17|226.79|224.49|226.91|224.61|226.42|224.12|225
1646126100000|2022-03-01 09:15:00|226.78|224.48|227.33|225.03|227.37|225.07|226.64|224.34|208
1646126400000|2022-03-01 09:20:00|227.32|225.02|227.01|224.71|227.32|225.02|226.84|224.54|161
1646126700000|2022-03-01 09:25:00|227|224.7|226.46|224.16|227.01|224.71|226.36|224.06|241
1646127000000|2022-03-01 09:30:00|226.45|224.15|226.14|223.84|226.47|224.17|225.64|223.34|236
1646127300000|2022-03-01 09:35:00|226.13|223.83|225.17|222.87|226.32|224.02|225.17|222.87|251
1646127600000|2022-03-01 09:40:00|225.16|222.86|226.01|223.71|226.04|223.74|225.15|222.85|230
1646127900000|2022-03-01 09:45:00|225.99|223.69|226.36|224.06|226.48|224.18|225.94|223.64|192
1646128200000|2022-03-01 09:50:00|226.34|224.04|226.3|224|226.64|224.34|226.1|223.8|189
1646128500000|2022-03-01 09:55:00|226.33|224.03|225.66|223.36|226.33|224.03|225.5|223.2|203
1646128800000|2022-03-01 10:00:00|225.64|223.34|225.67|223.37|225.92|223.62|225.4|223.1|232
1646129100000|2022-03-01 10:05:00|225.66|223.36|222.57|220.27|225.73|223.43|222.57|220.27|396
1646129400000|2022-03-01 10:10:00|222.58|220.28|223.61|221.31|223.71|221.41|222.2|219.9|500
1646129700000|2022-03-01 10:15:00|223.63|221.33|224.01|221.71|224.5|222.2|223.36|221.06|352
1646130000000|2022-03-01 10:20:00|224.02|221.72|224.65|222.35|224.83|222.53|224|221.7|287
1646130300000|2022-03-01 10:25:00|224.62|222.32|224.17|221.87|224.83|222.53|224|221.7|291
1646130600000|2022-03-01 10:30:00|224.16|221.86|224.94|222.64|224.94|222.64|223.92|221.62|271
1646130900000|2022-03-01 10:35:00|224.93|222.63|224.91|222.61|224.99|222.69|224.84|222.54|170
1646131200000|2022-03-01 10:40:00|224.9|222.6|225.35|223.05|225.42|223.12|224.84|222.54|270
1646131500000|2022-03-01 10:45:00|225.37|223.07|225.89|223.59|225.93|223.63|224.96|222.66|328
1646131800000|2022-03-01 10:50:00|225.88|223.58|225.8|223.5|225.96|223.66|225.65|223.35|220
1646132100000|2022-03-01 10:55:00|225.81|223.51|226.22|223.92|226.32|224.02|225.51|223.21|294
1646132400000|2022-03-01 11:00:00|226.21|223.91|225.61|223.31|226.52|224.22|225.5|223.2|325
1646132700000|2022-03-01 11:05:00|225.63|223.33|225.72|223.42|225.81|223.51|225.34|223.04|310
1646133000000|2022-03-01 11:10:00|225.69|223.39|225.82|223.52|225.82|223.52|225.31|223.01|188
1646133300000|2022-03-01 11:15:00|225.81|223.51|226.31|224.01|226.36|224.06|225.54|223.24|291
1646133600000|2022-03-01 11:20:00|226.32|224.02|226.02|223.72|226.78|224.48|225.93|223.63|239
1646133900000|2022-03-01 11:25:00|226.01|223.71|225.91|223.61|226.96|224.66|225.6|223.3|460
1646134200000|2022-03-01 11:30:00|225.92|223.62|225.92|223.62|226.36|224.06|225.76|223.46|305
1646134500000|2022-03-01 11:35:00|225.95|223.65|225.87|223.57|226.02|223.72|225.59|223.29|195
1646134800000|2022-03-01 11:40:00|225.88|223.58|225.33|223.03|225.94|223.64|225.24|222.94|203
1646135100000|2022-03-01 11:45:00|225.34|223.04|224.71|222.41|225.44|223.14|224.33|222.03|335
1646135400000|2022-03-01 11:50:00|224.72|222.42|225.09|222.79|225.25|222.95|224.72|222.42|293
1646135700000|2022-03-01 11:55:00|225.03|222.73|225.64|223.34|225.68|223.38|224.9|222.6|198
1646136000000|2022-03-01 12:00:00|225.65|223.35|225.74|223.44|225.91|223.61|225.52|223.22|218
1646136300000|2022-03-01 12:05:00|225.75|223.45|225.6|223.3|225.81|223.51|225.21|222.91|227
1646136600000|2022-03-01 12:10:00|225.65|223.35|226.59|224.29|226.62|224.32|225.65|223.35|350
1646136900000|2022-03-01 12:15:00|226.58|224.28|227.61|225.31|227.65|225.35|226.45|224.15|445
1646137200000|2022-03-01 12:20:00|227.6|225.3|228.43|226.13|228.44|226.14|227.45|225.15|492
1646137500000|2022-03-01 12:25:00|228.41|226.11|228.48|226.18|228.5|226.2|227.69|225.39|435
1646137800000|2022-03-01 12:30:00|228.49|226.19|226.01|223.71|228.49|226.19|225.48|223.18|503
1646138100000|2022-03-01 12:35:00|226.02|223.72|225.71|223.41|226.58|224.28|225.23|222.93|392
1646138400000|2022-03-01 12:40:00|225.72|223.42|226.57|224.27|226.69|224.39|225.59|223.29|477
1646138700000|2022-03-01 12:45:00|226.55|224.25|227.23|224.93|227.88|225.58|226.37|224.07|503
1646139000000|2022-03-01 12:50:00|227.24|224.94|227.23|224.93|227.91|225.61|227.23|224.93|369
1646139300000|2022-03-01 12:55:00|227.24|224.94|227.77|225.47|227.9|225.6|227.2|224.9|431
1646139600000|2022-03-01 13:00:00|227.78|225.48|228.38|226.08|228.42|226.12|227.36|225.06|444
1646139900000|2022-03-01 13:05:00|228.37|226.07|228.45|226.15|228.89|226.59|228.09|225.79|532
1646140200000|2022-03-01 13:10:00|228.48|226.18|228.74|226.44|228.83|226.53|228.37|226.07|371
1646140500000|2022-03-01 13:15:00|228.75|226.45|227.5|225.2|228.9|226.6|227.16|224.86|402
1646140800000|2022-03-01 13:20:00|227.48|225.18|227.05|224.75|227.54|225.24|226.64|224.34|377
1646141100000|2022-03-01 13:25:00|227.04|224.74|227.64|225.34|228.22|225.92|226.86|224.56|363
1646141400000|2022-03-01 13:30:00|227.65|225.35|228.95|226.65|228.98|226.68|227.62|225.32|388
1646141700000|2022-03-01 13:35:00|228.96|226.66|228.4|226.1|229.65|227.35|228.4|226.1|407
1646142000000|2022-03-01 13:40:00|228.41|226.11|228.02|225.72|228.53|226.23|227.9|225.6|302
1646142300000|2022-03-01 13:45:00|228.03|225.73|229.66|227.36|229.81|227.51|228.02|225.72|339
1646142600000|2022-03-01 13:50:00|229.7|227.4|231.33|229.03|231.44|229.14|229.62|227.32|457
1646142900000|2022-03-01 13:55:00|231.32|229.02|230.83|228.53|231.9|229.6|230.74|228.44|471
1646143200000|2022-03-01 14:00:00|230.78|228.48|231.46|229.16|232.46|230.16|230.6|228.3|510
1646143500000|2022-03-01 14:05:00|231.45|229.15|230.61|228.31|231.69|229.39|230.55|228.25|301
1646143800000|2022-03-01 14:10:00|230.62|228.32|231.1|228.8|231.33|229.03|230.62|228.32|292
1646144100000|2022-03-01 14:15:00|231.16|228.86|230.77|228.47|231.43|229.13|230.45|228.15|299
1646144400000|2022-03-01 14:20:00|230.75|228.45|230.38|228.08|231|228.7|229.85|227.55|386
1646144700000|2022-03-01 14:25:00|230.37|228.07|229.86|227.56|230.8|228.5|229.86|227.56|409
1646145000000|2022-03-01 14:30:00|229.88|227.58|226.49|224.19|230.51|228.21|225.34|223.04|550
1646145300000|2022-03-01 14:35:00|226.5|224.2|228.47|226.17|228.52|226.22|226.49|224.19|538
1646145600000|2022-03-01 14:40:00|228.46|226.16|227.77|225.47|228.5|226.2|227.3|225|472
1646145900000|2022-03-01 14:45:00|227.75|225.45|227.16|224.86|228.01|225.71|226.81|224.51|433
1646146200000|2022-03-01 14:50:00|227.15|224.85|226.48|224.18|227.28|224.98|225.68|223.38|511
1646146500000|2022-03-01 14:55:00|226.5|224.2|226.68|224.38|227.46|225.16|225.9|223.6|413
1646146800000|2022-03-01 15:00:00|226.75|224.45|226.53|224.23|227.51|225.21|225.44|223.14|534
1646147100000|2022-03-01 15:05:00|226.54|224.24|227.35|225.05|227.68|225.38|226.43|224.13|419
1646147400000|2022-03-01 15:10:00|227.34|225.04|226.58|224.28|227.39|225.09|226.27|223.97|399
1646147700000|2022-03-01 15:15:00|226.59|224.29|227.97|225.67|228.25|225.95|226.53|224.23|397
1646148000000|2022-03-01 15:20:00|227.96|225.66|227.84|225.54|228.52|226.22|227.57|225.27|345
1646148300000|2022-03-01 15:25:00|227.83|225.53|227.43|225.13|227.98|225.68|227.05|224.75|327
1646148600000|2022-03-01 15:30:00|227.46|225.16|227.28|224.98|227.84|225.54|226.95|224.65|318
1646148900000|2022-03-01 15:35:00|227.26|224.96|226.73|224.43|227.29|224.99|226.38|224.08|290
1646149200000|2022-03-01 15:40:00|226.7|224.4|225.73|223.43|226.7|224.4|225.71|223.41|370
1646149500000|2022-03-01 15:45:00|225.74|223.44|225.83|223.53|225.97|223.67|225.39|223.09|364
1646149800000|2022-03-01 15:50:00|225.86|223.56|226.89|224.59|226.97|224.67|225.71|223.41|349
1646150100000|2022-03-01 15:55:00|226.88|224.58|226.72|224.42|227.01|224.71|226.52|224.22|325
1646150400000|2022-03-01 16:00:00|226.71|224.41|227.41|225.11|227.65|225.35|225.95|223.65|399
1646150700000|2022-03-01 16:05:00|227.4|225.1|225.99|223.69|227.56|225.26|225.97|223.67|364
1646151000000|2022-03-01 16:10:00|225.98|223.68|226.75|224.45|226.77|224.47|225.8|223.5|285
1646151300000|2022-03-01 16:15:00|226.76|224.46|227.75|225.45|228.3|226|226.76|224.46|335
1646151600000|2022-03-01 16:20:00|227.74|225.44|227.89|225.59|228.14|225.84|227.5|225.2|263
1646151900000|2022-03-01 16:25:00|227.88|225.58|226.5|224.2|228.03|225.73|226.5|224.2|292
1646152200000|2022-03-01 16:30:00|226.52|224.22|225.18|222.88|226.76|224.46|224.82|222.52|393
1646152500000|2022-03-01 16:35:00|225.24|222.94|225.91|223.61|225.96|223.66|224.85|222.55|326
1646152800000|2022-03-01 16:40:00|225.9|223.6|225.87|223.57|226.22|223.92|225.7|223.4|286
1646153100000|2022-03-01 16:45:00|225.88|223.58|225.01|222.71|225.88|223.58|224.67|222.37|327
1646153400000|2022-03-01 16:50:00|225|222.7|224.87|222.57|225.42|223.12|224.6|222.3|325
1646153700000|2022-03-01 16:55:00|224.88|222.58|225.03|222.73|225.25|222.95|224.43|222.13|311
1646154000000|2022-03-01 17:00:00|225.02|222.72|225.12|222.82|225.55|223.25|224.94|222.64|297
1646154300000|2022-03-01 17:05:00|225.11|222.81|225.52|223.22|225.61|223.31|224.91|222.61|293
1646154600000|2022-03-01 17:10:00|225.51|223.21|225.83|223.53|225.86|223.56|225.41|223.11|239
1646154900000|2022-03-01 17:15:00|225.81|223.51|226.46|224.16|226.47|224.17|225.68|223.38|244
1646155200000|2022-03-01 17:20:00|226.45|224.15|226.36|224.06|226.45|224.15|226.11|223.81|339
1646155500000|2022-03-01 17:25:00|226.34|224.04|226.04|223.74|226.34|224.04|225.75|223.45|280
1646155800000|2022-03-01 17:30:00|226.03|223.73|226.43|224.13|226.46|224.16|225.75|223.45|203
1646156100000|2022-03-01 17:35:00|226.42|224.12|226.59|224.29|226.63|224.33|226.29|223.99|165
1646156400000|2022-03-01 17:40:00|226.57|224.27|226.69|224.39|226.78|224.48|226.55|224.25|152
1646156700000|2022-03-01 17:45:00|226.68|224.38|227.19|224.89|227.21|224.91|226.43|224.13|211
1646157000000|2022-03-01 17:50:00|227.22|224.92|226.91|224.61|227.55|225.25|226.91|224.61|275
1646157300000|2022-03-01 17:55:00|226.94|224.64|226.68|224.38|226.96|224.66|226.35|224.05|202
1646157600000|2022-03-01 18:00:00|226.67|224.37|226.68|224.38|227.04|224.74|226.42|224.12|274
1646157900000|2022-03-01 18:05:00|226.65|224.35|226.45|224.15|226.84|224.54|226.03|223.73|232
1646158200000|2022-03-01 18:10:00|226.46|224.16|226.05|223.75|226.48|224.18|225.84|223.54|217
1646158500000|2022-03-01 18:15:00|226.04|223.74|226.45|224.15|226.57|224.27|225.96|223.66|209
1646158800000|2022-03-01 18:20:00|226.5|224.2|226.48|224.18|226.71|224.41|226.47|224.17|169
1646159100000|2022-03-01 18:25:00|226.49|224.19|226.41|224.11|226.65|224.35|226.3|224|173
1646159400000|2022-03-01 18:30:00|226.4|224.1|227.01|224.71|227.08|224.78|226.37|224.07|219
1646159700000|2022-03-01 18:35:00|227.02|224.72|227.56|225.26|227.61|225.31|226.93|224.63|145
1646160000000|2022-03-01 18:40:00|227.55|225.25|227.69|225.39|227.7|225.4|227.41|225.11|163
1646160300000|2022-03-01 18:45:00|227.71|225.41|227.78|225.48|228|225.7|227.66|225.36|199
1646160600000|2022-03-01 18:50:00|227.79|225.49|227.64|225.34|227.86|225.56|227.59|225.29|188
1646160900000|2022-03-01 18:55:00|227.63|225.33|227.67|225.37|227.97|225.67|227.6|225.3|169
1646161200000|2022-03-01 19:00:00|227.68|225.38|227.4|225.1|227.75|225.45|227.27|224.97|173
1646161500000|2022-03-01 19:05:00|227.39|225.09|227.39|225.09|227.58|225.28|227.2|224.9|177
1646161800000|2022-03-01 19:10:00|227.37|225.07|226.99|224.69|227.42|225.12|226.73|224.43|176
1646162100000|2022-03-01 19:15:00|227|224.7|227.3|225|227.37|225.07|226.73|224.43|253
1646162400000|2022-03-01 19:20:00|227.28|224.98|227.76|225.46|227.81|225.51|227.24|224.94|180
1646162700000|2022-03-01 19:25:00|227.8|225.5|227.84|225.54|228.16|225.86|227.76|225.46|181
1646163000000|2022-03-01 19:30:00|227.92|225.62|227.41|225.11|227.93|225.63|227.32|225.02|179
1646163300000|2022-03-01 19:35:00|227.4|225.1|227.4|225.1|227.56|225.26|227.27|224.97|157
1646163600000|2022-03-01 19:40:00|227.38|225.08|227.26|224.96|227.47|225.17|227.19|224.89|140
1646163900000|2022-03-01 19:45:00|227.24|224.94|226.81|224.51|227.31|225.01|226.8|224.5|197
1646164200000|2022-03-01 19:50:00|226.83|224.53|226.56|224.26|226.85|224.55|226.39|224.09|184
1646164500000|2022-03-01 19:55:00|226.53|224.23|226.64|224.34|226.73|224.43|226.43|224.13|164
1646164800000|2022-03-01 20:00:00|226.65|224.35|227.16|224.86|227.17|224.87|226.5|224.2|175
1646165100000|2022-03-01 20:05:00|227.19|224.89|226.57|224.27|227.72|225.42|226.56|224.26|259
1646165400000|2022-03-01 20:10:00|226.58|224.28|226.89|224.59|227.19|224.89|226.31|224.01|239
1646165700000|2022-03-01 20:15:00|226.88|224.58|226.64|224.34|227.34|225.04|226.59|224.29|268
1646166000000|2022-03-01 20:20:00|226.58|224.28|226.82|224.52|226.93|224.63|226.36|224.06|216
1646166300000|2022-03-01 20:25:00|226.81|224.51|226.83|224.53|227.44|225.14|226.68|224.38|214
1646166600000|2022-03-01 20:30:00|226.86|224.56|226.74|224.44|226.89|224.59|226.53|224.23|222
1646166900000|2022-03-01 20:35:00|226.76|224.46|226.92|224.62|227.01|224.71|226.61|224.31|204
1646167200000|2022-03-01 20:40:00|226.96|224.66|226.74|224.44|227.42|225.12|226.73|224.43|218
1646167500000|2022-03-01 20:45:00|226.73|224.43|226.63|224.33|226.87|224.57|226.55|224.25|209
1646167800000|2022-03-01 20:50:00|226.62|224.32|227.39|225.09|227.42|225.12|226.38|224.08|246
1646168100000|2022-03-01 20:55:00|227.38|225.08|227.3|225|227.51|225.21|227.01|224.71|237
1646168400000|2022-03-01 21:00:00|227.31|225.01|227.66|225.36|227.74|225.44|227.31|225.01|231
1646168700000|2022-03-01 21:05:00|227.67|225.37|227.4|225.1|227.74|225.44|227.21|224.91|185
1646169000000|2022-03-01 21:10:00|227.39|225.09|227.11|224.81|227.58|225.28|227.1|224.8|154
1646169300000|2022-03-01 21:15:00|227.09|224.79|226.4|224.1|227.11|224.81|225.52|223.22|310
1646169600000|2022-03-01 21:20:00|226.39|224.09|226.44|224.14|227.02|224.72|225.75|223.45|269
1646169900000|2022-03-01 21:25:00|226.45|224.15|226.67|224.37|227.01|224.71|226.45|224.15|195
1646170200000|2022-03-01 21:30:00|226.66|224.36|225.96|223.66|226.96|224.66|225.74|223.44|223
1646170500000|2022-03-01 21:35:00|225.95|223.65|226.03|223.73|226.12|223.82|225.78|223.48|168
1646170800000|2022-03-01 21:40:00|226.01|223.71|225.87|223.57|226.4|224.1|225.77|223.47|209
1646171100000|2022-03-01 21:45:00|225.82|223.52|225.92|223.62|226.37|224.07|225.62|223.32|234
1646171400000|2022-03-01 21:50:00|225.93|223.63|225.81|223.51|226.06|223.76|225.51|223.21|150
1646171700000|2022-03-01 21:55:00|225.82|223.52|226.34|224.04|226.43|224.13|225.78|223.48|229
1646172000000|2022-03-01 22:00:00|226.33|224.03|225.59|223.29|226.38|224.08|225.52|223.22|155
1646172300000|2022-03-01 22:05:00|225.58|223.28|225.72|223.42|225.85|223.55|225.52|223.22|110
1646172600000|2022-03-01 22:10:00|225.77|223.47|225.71|223.41|225.85|223.55|225.5|223.2|115
1646172900000|2022-03-01 22:15:00|225.7|223.4|225.81|223.51|226.02|223.72|225.7|223.4|135
1646173200000|2022-03-01 22:20:00|225.8|223.5|226.48|224.18|226.5|224.2|225.8|223.5|129
1646173500000|2022-03-01 22:25:00|226.49|224.19|226.56|224.26|226.62|224.32|226.35|224.05|124
1646173800000|2022-03-01 22:30:00|226.59|224.29|226.7|224.4|226.79|224.49|226.59|224.29|70
1646174100000|2022-03-01 22:35:00|226.71|224.41|227.33|225.03|227.49|225.19|226.7|224.4|76
1646174400000|2022-03-01 22:40:00|227.32|225.02|227.68|225.38|227.71|225.41|227.27|224.97|113
1646174700000|2022-03-01 22:45:00|227.62|225.32|227.05|224.75|227.75|225.45|227.05|224.75|139
1646175000000|2022-03-01 22:50:00|227.07|224.77|226.88|224.58|227.1|224.8|226.75|224.45|138
1646175300000|2022-03-01 22:55:00|226.82|224.52|227.31|225.01|227.46|225.16|226.8|224.5|95
1646175600000|2022-03-01 23:00:00|227.29|224.99|227.32|225.02|227.33|225.03|227.07|224.77|23
1646175900000|2022-03-01 23:05:00|227.31|225.01|227.03|224.73|227.59|225.29|227|224.7|167
1646176200000|2022-03-01 23:10:00|227.02|224.72|226.92|224.62|227.05|224.75|226.63|224.33|193
1646176500000|2022-03-01 23:15:00|226.94|224.64|227.01|224.71|227.11|224.81|226.53|224.23|226
1646176800000|2022-03-01 23:20:00|226.92|224.62|227.01|224.71|227.4|225.1|226.82|224.52|154
1646177100000|2022-03-01 23:25:00|227.02|224.72|226.88|224.58|227.38|225.08|226.87|224.57|190
1646177400000|2022-03-01 23:30:00|226.91|224.61|227.51|225.21|227.51|225.21|226.64|224.34|287
1646177700000|2022-03-01 23:35:00|227.55|225.25|227.9|225.6|228|225.7|227.36|225.06|338
1646178000000|2022-03-01 23:40:00|227.89|225.59|227.9|225.6|227.96|225.66|227.69|225.39|195
1646178300000|2022-03-01 23:45:00|227.9|225.6|227.85|225.55|227.99|225.69|227.59|225.29|504
1646178600000|2022-03-01 23:50:00|227.8|225.5|227.84|225.54|228.19|225.89|227.74|225.44|321
1646178900000|2022-03-01 23:55:00|227.79|225.49|227.79|225.49|227.92|225.62|227.75|225.45|146
1646179200000|2022-03-02 00:00:00|227.8|225.5|227.53|225.23|227.91|225.61|226.53|224.23|355
1646179500000|2022-03-02 00:05:00|227.57|225.27|226.46|224.16|227.93|225.63|226.41|224.11|286
1646179800000|2022-03-02 00:10:00|226.49|224.19|227.25|224.95|227.35|225.05|226.45|224.15|244
1646180100000|2022-03-02 00:15:00|227.28|224.98|226.73|224.43|227.28|224.98|226.54|224.24|231
1646180400000|2022-03-02 00:20:00|226.78|224.48|225.42|223.12|226.85|224.55|225.42|223.12|298
1646180700000|2022-03-02 00:25:00|225.41|223.11|225.26|222.96|225.41|223.11|224.59|222.29|331
1646181000000|2022-03-02 00:30:00|225.27|222.97|224.32|222.02|225.33|223.03|224.31|222.01|316
1646181300000|2022-03-02 00:35:00|224.31|222.01|225.85|223.55|225.9|223.6|224.23|221.93|339
1646181600000|2022-03-02 00:40:00|225.86|223.56|225.72|223.42|225.86|223.56|225.46|223.16|217
1646181900000|2022-03-02 00:45:00|225.74|223.44|226.04|223.74|226.3|224|225.74|223.44|270
1646182200000|2022-03-02 00:50:00|226.03|223.73|225.87|223.57|226.23|223.93|225.52|223.22|201
1646182500000|2022-03-02 00:55:00|225.89|223.59|226.27|223.97|226.28|223.98|225.54|223.24|213
1646182800000|2022-03-02 01:00:00|226.3|224|226.69|224.39|226.91|224.61|225.92|223.62|262
1646183100000|2022-03-02 01:05:00|226.71|224.41|227.02|224.72|227.38|225.08|226.56|224.26|256
1646183400000|2022-03-02 01:10:00|227|224.7|226.75|224.45|227.24|224.94|226.65|224.35|189
1646183700000|2022-03-02 01:15:00|226.76|224.46|225.65|223.35|226.84|224.54|225.64|223.34|273
1646184000000|2022-03-02 01:20:00|225.66|223.36|225.09|222.79|225.69|223.39|224.15|221.85|297
1646184300000|2022-03-02 01:25:00|225.1|222.8|224.63|222.33|225.21|222.91|224.39|222.09|225
1646184600000|2022-03-02 01:30:00|224.64|222.34|225.44|223.14|225.67|223.37|224.38|222.08|267
1646184900000|2022-03-02 01:35:00|225.47|223.17|225.12|222.82|225.82|223.52|224.9|222.6|217
1646185200000|2022-03-02 01:40:00|225.19|222.89|224.92|222.62|225.41|223.11|224.89|222.59|215
1646185500000|2022-03-02 01:45:00|224.93|222.63|225.11|222.81|225.68|223.38|224.75|222.45|256
1646185800000|2022-03-02 01:50:00|225.12|222.82|225.55|223.25|225.62|223.32|224.97|222.67|244
1646186100000|2022-03-02 01:55:00|225.52|223.22|225.38|223.08|225.64|223.34|225.35|223.05|187
1646186400000|2022-03-02 02:00:00|225.42|223.12|225.35|223.05|225.42|223.12|224.67|222.37|265
1646186700000|2022-03-02 02:05:00|225.34|223.04|225.27|222.97|225.72|223.42|225.25|222.95|170
1646187000000|2022-03-02 02:10:00|225.28|222.98|225.47|223.17|225.61|223.31|225.07|222.77|170
1646187300000|2022-03-02 02:15:00|225.42|223.12|224.92|222.62|225.46|223.16|224.77|222.47|227
1646187600000|2022-03-02 02:20:00|224.91|222.61|225.25|222.95|225.35|223.05|224.79|222.49|295
1646187900000|2022-03-02 02:25:00|225.24|222.94|225.41|223.11|225.59|223.29|224.71|222.41|374
1646188200000|2022-03-02 02:30:00|225.4|223.1|225.54|223.24|225.72|223.42|225.34|223.04|211
1646188500000|2022-03-02 02:35:00|225.52|223.22|225.5|223.2|225.74|223.44|225.45|223.15|113
1646188800000|2022-03-02 02:40:00|225.53|223.23|225.59|223.29|225.68|223.38|225.4|223.1|151
1646189100000|2022-03-02 02:45:00|225.54|223.24|225.18|222.88|225.85|223.55|224.88|222.58|235
1646189400000|2022-03-02 02:50:00|225.17|222.87|225.35|223.05|225.4|223.1|224.9|222.6|183
1646189700000|2022-03-02 02:55:00|225.36|223.06|225.76|223.46|225.94|223.64|225.25|222.95|243
1646190000000|2022-03-02 03:00:00|225.84|223.54|225.9|223.6|226.03|223.73|225.58|223.28|240
1646190300000|2022-03-02 03:05:00|225.89|223.59|225.92|223.62|226.11|223.81|225.83|223.53|228
1646190600000|2022-03-02 03:10:00|225.9|223.6|226.35|224.05|226.44|224.14|225.88|223.58|194
1646190900000|2022-03-02 03:15:00|226.36|224.06|225.99|223.69|226.45|224.15|225.98|223.68|197
1646191200000|2022-03-02 03:20:00|225.98|223.68|226.11|223.81|226.25|223.95|225.85|223.55|166
1646191500000|2022-03-02 03:25:00|226.1|223.8|226.11|223.81|226.27|223.97|225.91|223.61|112
1646191800000|2022-03-02 03:30:00|226.12|223.82|226.83|224.53|226.92|224.62|226.05|223.75|141
1646192100000|2022-03-02 03:35:00|226.81|224.51|227.81|225.51|227.81|225.51|226.81|224.51|273
1646192400000|2022-03-02 03:40:00|227.75|225.45|227.91|225.61|227.94|225.64|227.58|225.28|242
1646192700000|2022-03-02 03:45:00|227.92|225.62|228.5|226.2|228.64|226.34|227.71|225.41|288
1646193000000|2022-03-02 03:50:00|228.49|226.19|228.86|226.56|228.96|226.66|228.34|226.04|280
1646193300000|2022-03-02 03:55:00|228.83|226.53|228.65|226.35|228.93|226.63|228.44|226.14|236
1646193600000|2022-03-02 04:00:00|228.64|226.34|228.91|226.61|229.14|226.84|228.28|225.98|286
1646193900000|2022-03-02 04:05:00|228.92|226.62|229.39|227.09|229.66|227.36|228.83|226.53|281
1646194200000|2022-03-02 04:10:00|229.38|227.08|228.62|226.32|229.47|227.17|228.5|226.2|274
1646194500000|2022-03-02 04:15:00|228.65|226.35|228.03|225.73|228.65|226.35|227.67|225.37|196
1646194800000|2022-03-02 04:20:00|228.02|225.72|227.93|225.63|228.44|226.14|227.67|225.37|243
1646195100000|2022-03-02 04:25:00|227.9|225.6|228.11|225.81|228.5|226.2|227.83|225.53|180
1646195400000|2022-03-02 04:30:00|228.14|225.84|228.75|226.45|228.81|226.51|227.88|225.58|247
1646195700000|2022-03-02 04:35:00|228.76|226.46|228.76|226.46|228.9|226.6|228.62|226.32|170
1646196000000|2022-03-02 04:40:00|228.75|226.45|227.96|225.66|228.77|226.47|227.87|225.57|195
1646196300000|2022-03-02 04:45:00|227.91|225.61|227.66|225.36|228.02|225.72|227.56|225.26|176
1646196600000|2022-03-02 04:50:00|227.68|225.38|226.71|224.41|227.79|225.49|226.71|224.41|183
1646196900000|2022-03-02 04:55:00|226.67|224.37|226.77|224.47|227.07|224.77|226.49|224.19|229
1646197200000|2022-03-02 05:00:00|226.75|224.45|226.68|224.38|227.03|224.73|226.58|224.28|184
1646197500000|2022-03-02 05:05:00|226.76|224.46|226.58|224.28|226.98|224.68|226.53|224.23|193
1646197800000|2022-03-02 05:10:00|226.57|224.27|226.72|224.42|226.83|224.53|226.37|224.07|195
1646198100000|2022-03-02 05:15:00|226.66|224.36|227.33|225.03|227.42|225.12|226.65|224.35|187
1646198400000|2022-03-02 05:20:00|227.32|225.02|227.02|224.72|227.32|225.02|226.79|224.49|161
1646198700000|2022-03-02 05:25:00|227.12|224.82|226.21|223.91|227.12|224.82|225.91|223.61|204
1646199000000|2022-03-02 05:30:00|226.19|223.89|226.39|224.09|226.39|224.09|225.95|223.65|171
1646199300000|2022-03-02 05:35:00|226.38|224.08|226.4|224.1|226.64|224.34|226.37|224.07|172
1646199600000|2022-03-02 05:40:00|226.35|224.05|226.88|224.58|226.89|224.59|226.34|224.04|174
1646199900000|2022-03-02 05:45:00|226.86|224.56|226.75|224.45|227.01|224.71|226.71|224.41|176
1646200200000|2022-03-02 05:50:00|226.78|224.48|226.8|224.5|226.83|224.53|226.67|224.37|83
1646200500000|2022-03-02 05:55:00|226.78|224.48|226.6|224.3|226.99|224.69|226.51|224.21|130
1646200800000|2022-03-02 06:00:00|226.58|224.28|226.42|224.12|226.66|224.36|226.29|223.99|174
1646201100000|2022-03-02 06:05:00|226.41|224.11|226.75|224.45|226.98|224.68|226.31|224.01|182
1646201400000|2022-03-02 06:10:00|226.76|224.46|226.28|223.98|226.85|224.55|226.27|223.97|233
1646201700000|2022-03-02 06:15:00|226.26|223.96|226.46|224.16|226.51|224.21|225.97|223.67|147
1646202000000|2022-03-02 06:20:00|226.48|224.18|225.84|223.54|226.51|224.21|225.77|223.47|219
1646202300000|2022-03-02 06:25:00|225.85|223.55|226.11|223.81|226.15|223.85|225.78|223.48|149
1646202600000|2022-03-02 06:30:00|226.13|223.83|225.4|223.1|226.15|223.85|225.37|223.07|198
1646202900000|2022-03-02 06:35:00|225.41|223.11|225.45|223.15|225.49|223.19|225.04|222.74|177
1646203200000|2022-03-02 06:40:00|225.44|223.14|225.34|223.04|225.52|223.22|225.3|223|154
1646203500000|2022-03-02 06:45:00|225.4|223.1|225.06|222.76|225.56|223.26|224.91|222.61|266
1646203800000|2022-03-02 06:50:00|225.07|222.77|225.36|223.06|225.45|223.15|225.04|222.74|186
1646204100000|2022-03-02 06:55:00|225.35|223.05|224.59|222.29|225.35|223.05|224.34|222.04|238
1646204400000|2022-03-02 07:00:00|224.6|222.3|224.48|222.18|224.96|222.66|224.25|221.95|291
1646204700000|2022-03-02 07:05:00|224.49|222.19|224.22|221.92|224.68|222.38|224.05|221.75|344
1646205000000|2022-03-02 07:10:00|224.21|221.91|223.82|221.52|224.35|222.05|223.47|221.17|505
1646205300000|2022-03-02 07:15:00|223.79|221.49|223.92|221.62|224.46|222.16|223.23|220.93|361
1646205600000|2022-03-02 07:20:00|223.93|221.63|223.82|221.52|224.4|222.1|223.7|221.4|284
1646205900000|2022-03-02 07:25:00|223.79|221.49|224.42|222.12|224.57|222.27|223.77|221.47|252
1646206200000|2022-03-02 07:30:00|224.43|222.13|224.23|221.93|224.81|222.51|223.87|221.57|264
1646206500000|2022-03-02 07:35:00|224.22|221.92|224.28|221.98|224.46|222.16|224.17|221.87|185
1646206800000|2022-03-02 07:40:00|224.29|221.99|224.63|222.33|224.66|222.36|224.21|221.91|188
1646207100000|2022-03-02 07:45:00|224.64|222.34|224.74|222.44|224.78|222.48|224.36|222.06|191
1646207400000|2022-03-02 07:50:00|224.73|222.43|224.17|221.87|224.86|222.56|223.99|221.69|202
1646207700000|2022-03-02 07:55:00|224.2|221.9|224.28|221.98|224.33|222.03|223.92|221.62|190
1646208000000|2022-03-02 08:00:00|224.29|221.99|224.44|222.14|224.58|222.28|224.22|221.92|230
1646208300000|2022-03-02 08:05:00|224.5|222.2|223.38|221.08|224.5|222.2|222.74|220.44|306
1646208600000|2022-03-02 08:10:00|223.34|221.04|223.7|221.4|223.93|221.63|223.34|221.04|231
1646208900000|2022-03-02 08:15:00|223.77|221.47|225.2|222.9|225.47|223.17|223.73|221.43|370
1646209200000|2022-03-02 08:20:00|225.19|222.89|224.99|222.69|225.38|223.08|224.84|222.54|273
1646209500000|2022-03-02 08:25:00|224.98|222.68|225.15|222.85|225.35|223.05|224.75|222.45|300
1646209800000|2022-03-02 08:30:00|225.16|222.86|225.06|222.76|225.48|223.18|224.95|222.65|253
1646210100000|2022-03-02 08:35:00|225.09|222.79|225.34|223.04|225.39|223.09|224.58|222.28|278
1646210400000|2022-03-02 08:40:00|225.35|223.05|225|222.7|225.42|223.12|224.74|222.44|194
1646210700000|2022-03-02 08:45:00|224.98|222.68|224.45|222.15|225|222.7|224.35|222.05|188
1646211000000|2022-03-02 08:50:00|224.41|222.11|223.96|221.66|224.51|222.21|223.94|221.64|226
1646211300000|2022-03-02 08:55:00|224|221.7|223.8|221.5|224.22|221.92|223.67|221.37|205
1646211600000|2022-03-02 09:00:00|223.79|221.49|224.01|221.71|224.09|221.79|223.38|221.08|210
1646211900000|2022-03-02 09:05:00|224.02|221.72|224.38|222.08|224.51|222.21|224.02|221.72|193
1646212200000|2022-03-02 09:10:00|224.43|222.13|224.46|222.16|224.74|222.44|224.34|222.04|161
1646212500000|2022-03-02 09:15:00|224.45|222.15|224.9|222.6|225.15|222.85|224.37|222.07|191
1646212800000|2022-03-02 09:20:00|224.91|222.61|224.83|222.53|225.07|222.77|224.83|222.53|182
1646213100000|2022-03-02 09:25:00|224.82|222.52|223.91|221.61|224.89|222.59|223.88|221.58|169
1646213400000|2022-03-02 09:30:00|223.98|221.68|224.07|221.77|225.44|223.14|223.36|221.06|422
1646213700000|2022-03-02 09:35:00|224.06|221.76|224.4|222.1|224.67|222.37|223.9|221.6|370
1646214000000|2022-03-02 09:40:00|224.39|222.09|224.46|222.16|224.63|222.33|224.14|221.84|243
1646214300000|2022-03-02 09:45:00|224.45|222.15|224.72|222.42|224.83|222.53|224.26|221.96|224
1646214600000|2022-03-02 09:50:00|224.73|222.43|224.71|222.41|225.24|222.94|224.63|222.33|232
1646214900000|2022-03-02 09:55:00|224.8|222.5|224.57|222.27|224.8|222.5|224.39|222.09|179
1646215200000|2022-03-02 10:00:00|224.59|222.29|224.73|222.43|224.91|222.61|224.15|221.85|279
1646215500000|2022-03-02 10:05:00|224.74|222.44|224.94|222.64|225.17|222.87|224.61|222.31|216
1646215800000|2022-03-02 10:10:00|224.87|222.57|224.9|222.6|225|222.7|224.74|222.44|143
1646216100000|2022-03-02 10:15:00|224.92|222.62|224.81|222.51|225.31|223.01|224.48|222.18|232
1646216400000|2022-03-02 10:20:00|224.86|222.56|224.91|222.61|225.01|222.71|224.75|222.45|177
1646216700000|2022-03-02 10:25:00|224.9|222.6|225.14|222.84|225.39|223.09|224.7|222.4|228
1646217000000|2022-03-02 10:30:00|225.16|222.86|225.84|223.54|225.85|223.55|225.16|222.86|189
1646217300000|2022-03-02 10:35:00|225.83|223.53|226|223.7|226.28|223.98|225.73|223.43|225
1646217600000|2022-03-02 10:40:00|226.01|223.71|225.94|223.64|226.07|223.77|225.62|223.32|242
1646217900000|2022-03-02 10:45:00|225.96|223.66|226.36|224.06|226.37|224.07|225.75|223.45|126
1646218200000|2022-03-02 10:50:00|226.37|224.07|225.83|223.53|226.37|224.07|225.75|223.45|134
1646218500000|2022-03-02 10:55:00|225.85|223.55|225.75|223.45|225.91|223.61|225.41|223.11|151
1646218800000|2022-03-02 11:00:00|225.74|223.44|225.36|223.06|225.87|223.57|224.85|222.55|217
1646219100000|2022-03-02 11:05:00|225.43|223.13|224.95|222.65|225.43|223.13|224.73|222.43|197
1646219400000|2022-03-02 11:10:00|225|222.7|225.71|223.41|225.88|223.58|224.87|222.57|145
1646219700000|2022-03-02 11:15:00|225.72|223.42|225.51|223.21|225.9|223.6|225.51|223.21|166
1646220000000|2022-03-02 11:20:00|225.52|223.22|225.46|223.16|225.83|223.53|224.93|222.63|223
1646220300000|2022-03-02 11:25:00|225.45|223.15|225.59|223.29|225.61|223.31|225.24|222.94|373
1646220600000|2022-03-02 11:30:00|225.58|223.28|225.38|223.08|225.75|223.45|225.33|223.03|279
1646220900000|2022-03-02 11:35:00|225.39|223.09|225.66|223.36|225.68|223.38|225.36|223.06|129
1646221200000|2022-03-02 11:40:00|225.63|223.33|225.91|223.61|225.93|223.63|225.55|223.25|136
1646221500000|2022-03-02 11:45:00|225.98|223.68|225.79|223.49|226.03|223.73|225.76|223.46|139
1646221800000|2022-03-02 11:50:00|225.78|223.48|225.63|223.33|225.87|223.57|225.53|223.23|158
1646222100000|2022-03-02 11:55:00|225.62|223.32|225.81|223.51|225.9|223.6|225.55|223.25|140
1646222400000|2022-03-02 12:00:00|225.85|223.55|226.21|223.91|226.21|223.91|225.63|223.33|137
1646222700000|2022-03-02 12:05:00|226.2|223.9|226.44|224.14|226.48|224.18|226.04|223.74|147
1646223000000|2022-03-02 12:10:00|226.42|224.12|225.9|223.6|226.43|224.13|225.48|223.18|216
1646223300000|2022-03-02 12:15:00|225.93|223.63|225.16|222.86|226.72|224.42|224.87|222.57|295
1646223600000|2022-03-02 12:20:00|225.18|222.88|224.73|222.43|225.19|222.89|224.25|221.95|304
1646223900000|2022-03-02 12:25:00|224.74|222.44|224.73|222.43|225.38|223.08|224.45|222.15|263
1646224200000|2022-03-02 12:30:00|224.78|222.48|223.86|221.56|224.78|222.48|223.59|221.29|323
1646224500000|2022-03-02 12:35:00|223.85|221.55|224.58|222.28|224.62|222.32|223.7|221.4|252
1646224800000|2022-03-02 12:40:00|224.57|222.27|224.49|222.19|224.91|222.61|224.47|222.17|238
1646225100000|2022-03-02 12:45:00|224.5|222.2|224.53|222.23|224.61|222.31|223.86|221.56|241
1646225400000|2022-03-02 12:50:00|224.56|222.26|225.04|222.74|225.33|223.03|224.56|222.26|195
1646225700000|2022-03-02 12:55:00|225.08|222.78|224.71|222.41|225.36|223.06|224.58|222.28|237
1646226000000|2022-03-02 13:00:00|224.7|222.4|224.66|222.36|224.75|222.45|224.39|222.09|180
1646226300000|2022-03-02 13:05:00|224.65|222.35|223.96|221.66|225.02|222.72|223.94|221.64|282
1646226600000|2022-03-02 13:10:00|224.01|221.71|223.38|221.08|224.38|222.08|223.27|220.97|303
1646226900000|2022-03-02 13:15:00|223.36|221.06|221.36|219.06|223.51|221.21|221.31|219.01|414
1646227200000|2022-03-02 13:20:00|221.35|219.05|221.58|219.28|222.08|219.78|221.32|219.02|361
1646227500000|2022-03-02 13:25:00|221.56|219.26|221.97|219.67|222.06|219.76|221.43|219.13|363
1646227800000|2022-03-02 13:30:00|221.96|219.66|221.28|218.98|222.52|220.22|220.97|218.67|359
1646228100000|2022-03-02 13:35:00|221.29|218.99|220.75|218.45|221.48|219.18|220.41|218.11|380
1646228400000|2022-03-02 13:40:00|220.76|218.46|219.86|217.56|220.96|218.66|219.26|216.96|456
1646228700000|2022-03-02 13:45:00|219.84|217.54|220.8|218.5|221.12|218.82|219.72|217.42|413
1646229000000|2022-03-02 13:50:00|220.82|218.52|220.66|218.36|221.02|218.72|220.46|218.16|350
1646229300000|2022-03-02 13:55:00|220.68|218.38|220.75|218.45|220.87|218.57|220.2|217.9|364
1646229600000|2022-03-02 14:00:00|220.76|218.46|221.5|219.2|221.51|219.21|220.58|218.28|336
1646229900000|2022-03-02 14:05:00|221.52|219.22|220.8|218.5|221.74|219.44|220.78|218.48|244
1646230200000|2022-03-02 14:10:00|220.82|218.52|221.43|219.13|221.43|219.13|220.65|218.35|234
1646230500000|2022-03-02 14:15:00|221.44|219.14|221.37|219.07|221.64|219.34|220.95|218.65|296
1646230800000|2022-03-02 14:20:00|221.36|219.06|221.3|219|221.56|219.26|221.04|218.74|230
1646231100000|2022-03-02 14:25:00|221.29|218.99|221.65|219.35|221.91|219.61|221.23|218.93|252
1646231400000|2022-03-02 14:30:00|221.64|219.34|221.71|219.41|222.24|219.94|221.33|219.03|362
1646231700000|2022-03-02 14:35:00|221.7|219.4|222.41|220.11|222.46|220.16|221.54|219.24|284
1646232000000|2022-03-02 14:40:00|222.46|220.16|224.7|222.4|224.71|222.41|222.31|220.01|548
1646232300000|2022-03-02 14:45:00|224.71|222.41|224.57|222.27|225.25|222.95|224.3|222|437
1646232600000|2022-03-02 14:50:00|224.56|222.26|223.97|221.67|224.65|222.35|223.77|221.47|431
1646232900000|2022-03-02 14:55:00|223.98|221.68|224.81|222.51|224.81|222.51|223.85|221.55|349
1646233200000|2022-03-02 15:00:00|224.79|222.49|225.67|223.37|226.33|224.03|224.79|222.49|566
1646233500000|2022-03-02 15:05:00|225.71|223.41|222.52|220.22|225.98|223.68|221.75|219.45|582
1646233800000|2022-03-02 15:10:00|222.53|220.23|221.89|219.59|223.11|220.81|221.67|219.37|495
1646234100000|2022-03-02 15:15:00|221.9|219.6|221.68|219.38|222.64|220.34|221.45|219.15|442
1646234400000|2022-03-02 15:20:00|221.74|219.44|222.59|220.29|223.37|221.07|221.73|219.43|420
1646234700000|2022-03-02 15:25:00|222.65|220.35|223.34|221.04|223.51|221.21|221.44|219.14|484
1646235000000|2022-03-02 15:30:00|223.33|221.03|222.69|220.39|224.06|221.76|222.64|220.34|577
1646235300000|2022-03-02 15:35:00|222.68|220.38|223.31|221.01|223.42|221.12|222.45|220.15|462
1646235600000|2022-03-02 15:40:00|223.32|221.02|222.45|220.15|223.57|221.27|222.4|220.1|350
1646235900000|2022-03-02 15:45:00|222.48|220.18|222.97|220.67|223.05|220.75|221.96|219.66|348
1646236200000|2022-03-02 15:50:00|222.99|220.69|222.37|220.07|223.27|220.97|222.36|220.06|313
1646236500000|2022-03-02 15:55:00|222.32|220.02|222.73|220.43|222.92|220.62|222.22|219.92|299
1646236800000|2022-03-02 16:00:00|222.74|220.44|223.33|221.03|223.62|221.32|222.16|219.86|435
1646237100000|2022-03-02 16:05:00|223.35|221.05|223.56|221.26|223.69|221.39|222.88|220.58|315
1646237400000|2022-03-02 16:10:00|223.59|221.29|223.63|221.33|223.68|221.38|223.37|221.07|236
1646237700000|2022-03-02 16:15:00|223.62|221.32|223.51|221.21|223.73|221.43|223.36|221.06|217
1646238000000|2022-03-02 16:20:00|223.5|221.2|223.35|221.05|223.86|221.56|222.85|220.55|262
1646238300000|2022-03-02 16:25:00|223.34|221.04|223.5|221.2|223.66|221.36|223.26|220.96|221
1646238600000|2022-03-02 16:30:00|223.51|221.21|223.82|221.52|224.04|221.74|223.36|221.06|297
1646238900000|2022-03-02 16:35:00|223.79|221.49|223.66|221.36|223.89|221.59|223.54|221.24|265
1646239200000|2022-03-02 16:40:00|223.65|221.35|223.44|221.14|223.79|221.49|223.3|221|273
1646239500000|2022-03-02 16:45:00|223.45|221.15|223.33|221.03|223.57|221.27|223.27|220.97|248
1646239800000|2022-03-02 16:50:00|223.35|221.05|223.33|221.03|223.51|221.21|223.12|220.82|227
1646240100000|2022-03-02 16:55:00|223.32|221.02|223.41|221.11|223.55|221.25|223.1|220.8|238
1646240400000|2022-03-02 17:00:00|223.42|221.12|223.46|221.16|223.57|221.27|222.94|220.64|234
1646240700000|2022-03-02 17:05:00|223.44|221.14|223.87|221.57|223.93|221.63|223.39|221.09|151
1646241000000|2022-03-02 17:10:00|223.89|221.59|223.73|221.43|224.18|221.88|223.62|221.32|191
1646241300000|2022-03-02 17:15:00|223.72|221.42|223.59|221.29|223.89|221.59|223.45|221.15|135
1646241600000|2022-03-02 17:20:00|223.61|221.31|223.29|220.99|223.68|221.38|223.17|220.87|160
1646241900000|2022-03-02 17:25:00|223.3|221|223|220.7|223.31|221.01|222.88|220.58|171
1646242200000|2022-03-02 17:30:00|223.01|220.71|223.49|221.19|223.6|221.3|223.01|220.71|195
1646242500000|2022-03-02 17:35:00|223.5|221.2|223.51|221.21|223.63|221.33|223.39|221.09|163
1646242800000|2022-03-02 17:40:00|223.5|221.2|223.41|221.11|223.53|221.23|223.36|221.06|103
1646243100000|2022-03-02 17:45:00|223.4|221.1|222.54|220.24|223.62|221.32|222.54|220.24|218
1646243400000|2022-03-02 17:50:00|222.55|220.25|221.91|219.61|222.63|220.33|221.81|219.51|260
1646243700000|2022-03-02 17:55:00|221.9|219.6|221.97|219.67|222.27|219.97|221.78|219.48|202
1646244000000|2022-03-02 18:00:00|222.01|219.71|222.6|220.3|222.67|220.37|221.88|219.58|159
1646244300000|2022-03-02 18:05:00|222.64|220.34|222.6|220.3|222.76|220.46|222.44|220.14|150
1646244600000|2022-03-02 18:10:00|222.56|220.26|222.6|220.3|222.81|220.51|222.49|220.19|128
1646244900000|2022-03-02 18:15:00|222.65|220.35|222.09|219.79|222.65|220.35|221.83|219.53|179
1646245200000|2022-03-02 18:20:00|222.07|219.77|221.84|219.54|222.5|220.2|221.74|219.44|219
1646245500000|2022-03-02 18:25:00|221.81|219.51|221.84|219.54|222.15|219.85|221.77|219.47|148
1646245800000|2022-03-02 18:30:00|221.87|219.57|222.09|219.79|222.29|219.99|221.81|219.51|136
1646246100000|2022-03-02 18:35:00|222.07|219.77|221.62|219.32|222.1|219.8|221.62|219.32|134
1646246400000|2022-03-02 18:40:00|221.6|219.3|221.06|218.76|221.63|219.33|220.94|218.64|196
1646246700000|2022-03-02 18:45:00|221.07|218.77|220.84|218.54|221.13|218.83|220.65|218.35|215
1646247000000|2022-03-02 18:50:00|220.83|218.53|220.91|218.61|221.12|218.82|220.8|218.5|150
1646247300000|2022-03-02 18:55:00|220.92|218.62|221.29|218.99|221.45|219.15|220.83|218.53|143
1646247600000|2022-03-02 19:00:00|221.33|219.03|221.75|219.45|221.78|219.48|221.29|218.99|121
1646247900000|2022-03-02 19:05:00|221.74|219.44|221.8|219.5|222.02|219.72|221.73|219.43|136
1646248200000|2022-03-02 19:10:00|221.78|219.48|221.53|219.23|221.84|219.54|221.51|219.21|114
1646248500000|2022-03-02 19:15:00|221.54|219.24|221.38|219.08|221.61|219.31|221.31|219.01|110
1646248800000|2022-03-02 19:20:00|221.39|219.09|220.77|218.47|221.58|219.28|220.72|218.42|166
1646249100000|2022-03-02 19:25:00|220.8|218.5|220.74|218.44|220.84|218.54|220.5|218.2|220
1646249400000|2022-03-02 19:30:00|220.78|218.48|220.74|218.44|220.78|218.48|220.51|218.21|120
1646249700000|2022-03-02 19:35:00|220.73|218.43|221.63|219.33|221.77|219.47|220.73|218.43|207
1646250000000|2022-03-02 19:40:00|221.64|219.34|221.65|219.35|221.75|219.45|221.54|219.24|161
1646250300000|2022-03-02 19:45:00|221.66|219.36|221.72|219.42|221.8|219.5|221.5|219.2|126
1646250600000|2022-03-02 19:50:00|221.69|219.39|221.56|219.26|221.9|219.6|221.44|219.14|169
1646250900000|2022-03-02 19:55:00|221.6|219.3|221.51|219.21|221.73|219.43|221.42|219.12|171
1646251200000|2022-03-02 20:00:00|221.53|219.23|221.67|219.37|221.75|219.45|221.42|219.12|127
1646251500000|2022-03-02 20:05:00|221.63|219.33|221.5|219.2|221.73|219.43|221.39|219.09|144
1646251800000|2022-03-02 20:10:00|221.54|219.24|221.42|219.12|221.54|219.24|221.39|219.09|118
1646252100000|2022-03-02 20:15:00|221.41|219.11|221.44|219.14|221.49|219.19|221.2|218.9|174
1646252400000|2022-03-02 20:20:00|221.43|219.13|221.5|219.2|221.64|219.34|221.32|219.02|127
1646252700000|2022-03-02 20:25:00|221.51|219.21|221.6|219.3|221.68|219.38|221.42|219.12|141
1646253000000|2022-03-02 20:30:00|221.63|219.33|221.77|219.47|221.92|219.62|221.42|219.12|119
1646253300000|2022-03-02 20:35:00|221.76|219.46|221.64|219.34|221.91|219.61|221.64|219.34|100
1646253600000|2022-03-02 20:40:00|221.61|219.31|221.63|219.33|221.76|219.46|221.51|219.21|115
1646253900000|2022-03-02 20:45:00|221.62|219.32|221.74|219.44|221.82|219.52|221.28|218.98|171
1646254200000|2022-03-02 20:50:00|221.77|219.47|221.68|219.38|221.88|219.58|221.52|219.22|155
1646254500000|2022-03-02 20:55:00|221.66|219.36|221.79|219.49|221.84|219.54|221.5|219.2|160
1646254800000|2022-03-02 21:00:00|221.8|219.5|221.86|219.56|221.95|219.65|221.73|219.43|88
1646255100000|2022-03-02 21:05:00|221.87|219.57|221.8|219.5|221.88|219.58|221.73|219.43|71
1646255400000|2022-03-02 21:10:00|221.79|219.49|221.77|219.47|221.89|219.59|221.66|219.36|97
1646255700000|2022-03-02 21:15:00|221.75|219.45|222.04|219.74|222.1|219.8|221.75|219.45|97
1646256000000|2022-03-02 21:20:00|222.11|219.81|221.92|219.62|222.18|219.88|221.89|219.59|75
1646256300000|2022-03-02 21:25:00|221.88|219.58|221.88|219.58|221.94|219.64|221.81|219.51|37
1646256600000|2022-03-02 21:30:00|221.92|219.62|221.91|219.61|221.95|219.65|221.8|219.5|62
1646256900000|2022-03-02 21:35:00|221.92|219.62|221.96|219.66|222.17|219.87|221.91|219.61|95
1646257200000|2022-03-02 21:40:00|221.94|219.64|222|219.7|222.08|219.78|221.93|219.63|56
1646257500000|2022-03-02 21:45:00|222.01|219.71|222.27|219.97|222.31|220.01|222|219.7|97
1646257800000|2022-03-02 21:50:00|222.28|219.98|222.7|220.4|222.74|220.44|222.28|219.98|155
1646258100000|2022-03-02 21:55:00|222.67|220.37|223.39|221.09|223.42|221.12|222.53|220.23|207
1646258400000|2022-03-02 22:00:00|223.38|221.08|223.56|221.26|223.6|221.3|223.36|221.06|120
1646258700000|2022-03-02 22:05:00|223.57|221.27|222.97|220.67|223.94|221.64|222.97|220.67|182
1646259000000|2022-03-02 22:10:00|222.95|220.65|223.13|220.83|223.22|220.92|222.82|220.52|108
1646259300000|2022-03-02 22:15:00|223.12|220.82|222.93|220.63|223.17|220.87|222.62|220.32|135
1646259600000|2022-03-02 22:20:00|222.94|220.64|223.46|221.16|223.48|221.18|222.91|220.61|96
1646259900000|2022-03-02 22:25:00|223.52|221.22|223.45|221.15|223.54|221.24|223.38|221.08|91
1646260200000|2022-03-02 22:30:00|223.39|221.09|223.49|221.19|223.51|221.21|223.31|221.01|85
1646260500000|2022-03-02 22:35:00|223.5|221.2|223.61|221.31|223.62|221.32|223.48|221.18|75
1646260800000|2022-03-02 22:40:00|223.66|221.36|223.69|221.39|223.72|221.42|223.51|221.21|82
1646261100000|2022-03-02 22:45:00|223.68|221.38|223.29|220.99|223.72|221.42|223.29|220.99|156
1646261400000|2022-03-02 22:50:00|223.28|220.98|223.25|220.95|223.31|221.01|223.2|220.9|54
1646261700000|2022-03-02 22:55:00|223.26|220.96|223.06|220.76|223.31|221.01|222.94|220.64|66
1646262000000|2022-03-02 23:00:00|223.05|220.75|223.21|220.91|223.21|220.91|222.69|220.39|111
1646262300000|2022-03-02 23:05:00|223.22|220.92|223.31|221.01|223.45|221.15|223.22|220.92|116
1646262600000|2022-03-02 23:10:00|223.27|220.97|222.88|220.58|223.27|220.97|222.77|220.47|102
1646262900000|2022-03-02 23:15:00|222.86|220.56|223.44|221.14|223.68|221.38|222.86|220.56|243
1646263200000|2022-03-02 23:20:00|223.47|221.17|223.48|221.18|223.49|221.19|223.18|220.88|167
1646263500000|2022-03-02 23:25:00|223.52|221.22|222.92|220.62|223.52|221.22|222.92|220.62|128
1646263800000|2022-03-02 23:30:00|222.91|220.61|222.72|220.42|222.94|220.64|222.31|220.01|206
1646264100000|2022-03-02 23:35:00|222.69|220.39|222.5|220.2|222.76|220.46|222.45|220.15|159
1646264400000|2022-03-02 23:40:00|222.49|220.19|222.39|220.09|222.52|220.22|222.23|219.93|116
1646264700000|2022-03-02 23:45:00|222.4|220.1|222.02|219.72|222.53|220.23|221.93|219.63|125
1646265000000|2022-03-02 23:50:00|222.01|219.71|222.52|220.22|222.6|220.3|221.78|219.48|181
1646265300000|2022-03-02 23:55:00|222.55|220.25|222.65|220.35|222.74|220.44|222.39|220.09|150
1646265600000|2022-03-03 00:00:00|222.66|220.36|222.4|220.1|222.81|220.51|222.09|219.79|227
1646265900000|2022-03-03 00:05:00|222.39|220.09|221.78|219.48|222.67|220.37|221.65|219.35|242
1646266200000|2022-03-03 00:10:00|221.77|219.47|221.46|219.16|221.84|219.54|221.28|218.98|209
1646266500000|2022-03-03 00:15:00|221.51|219.21|222.2|219.9|222.43|220.13|221.46|219.16|152
1646266800000|2022-03-03 00:20:00|222.22|219.92|222.39|220.09|222.59|220.29|222.22|219.92|164
1646267100000|2022-03-03 00:25:00|222.38|220.08|222.54|220.24|222.57|220.27|222.18|219.88|146
1646267400000|2022-03-03 00:30:00|222.55|220.25|223.4|221.1|223.64|221.34|222.54|220.24|213
1646267700000|2022-03-03 00:35:00|223.41|221.11|222.82|220.52|223.44|221.14|222.81|220.51|174
1646268000000|2022-03-03 00:40:00|222.83|220.53|222.83|220.53|223|220.7|222.72|220.42|110
1646268300000|2022-03-03 00:45:00|222.82|220.52|222.8|220.5|223.05|220.75|222.77|220.47|115
1646268600000|2022-03-03 00:50:00|222.83|220.53|222.77|220.47|223.06|220.76|222.73|220.43|131
1646268900000|2022-03-03 00:55:00|222.79|220.49|222.64|220.34|223.03|220.73|222.58|220.28|123
1646269200000|2022-03-03 01:00:00|222.65|220.35|222.69|220.39|222.79|220.49|222.45|220.15|100
1646269500000|2022-03-03 01:05:00|222.75|220.45|222.48|220.18|222.77|220.47|222.35|220.05|112
1646269800000|2022-03-03 01:10:00|222.45|220.15|220.92|218.62|222.47|220.17|220.8|218.5|255
1646270100000|2022-03-03 01:15:00|220.93|218.63|221.43|219.13|221.63|219.33|220.88|218.58|202
1646270400000|2022-03-03 01:20:00|221.38|219.08|221.91|219.61|221.96|219.66|221.36|219.06|144
1646270700000|2022-03-03 01:25:00|221.99|219.69|222.29|219.99|222.36|220.06|221.8|219.5|169
1646271000000|2022-03-03 01:30:00|222.3|220|222.54|220.24|222.7|220.4|222.25|219.95|198
1646271300000|2022-03-03 01:35:00|222.55|220.25|221.63|219.33|222.66|220.36|221.63|219.33|175
1646271600000|2022-03-03 01:40:00|221.58|219.28|221.42|219.12|221.75|219.45|221.35|219.05|142
1646271900000|2022-03-03 01:45:00|221.41|219.11|221.33|219.03|221.5|219.2|220.94|218.64|154
1646272200000|2022-03-03 01:50:00|221.34|219.04|221.41|219.11|221.47|219.17|221.2|218.9|163
1646272500000|2022-03-03 01:55:00|221.42|219.12|221.65|219.35|221.78|219.48|221.25|218.95|155
1646272800000|2022-03-03 02:00:00|221.61|219.31|221.48|219.18|221.73|219.43|221.36|219.06|153
1646273100000|2022-03-03 02:05:00|221.53|219.23|220.31|218.01|221.7|219.4|220.28|217.98|208
1646273400000|2022-03-03 02:10:00|220.28|217.98|220.51|218.21|220.56|218.26|220.28|217.98|140
1646273700000|2022-03-03 02:15:00|220.53|218.23|220.69|218.39|220.74|218.44|220.37|218.07|165
1646274000000|2022-03-03 02:20:00|220.68|218.38|220.9|218.6|220.97|218.67|220.63|218.33|163
1646274300000|2022-03-03 02:25:00|220.88|218.58|220.85|218.55|221.21|218.91|220.8|218.5|108
1646274600000|2022-03-03 02:30:00|220.84|218.54|219.92|217.62|220.89|218.59|219.53|217.23|227
1646274900000|2022-03-03 02:35:00|219.93|217.63|220.55|218.25|220.66|218.36|219.73|217.43|150
1646275200000|2022-03-03 02:40:00|220.54|218.24|220.66|218.36|220.85|218.55|220.54|218.24|169
1646275500000|2022-03-03 02:45:00|220.68|218.38|220.84|218.54|220.86|218.56|220.47|218.17|107
1646275800000|2022-03-03 02:50:00|220.83|218.53|220.75|218.45|220.87|218.57|220.48|218.18|160
1646276100000|2022-03-03 02:55:00|220.79|218.49|220.77|218.47|221.04|218.74|220.47|218.17|158
1646276400000|2022-03-03 03:00:00|220.76|218.46|220.71|218.41|220.9|218.6|220.56|218.26|164
1646276700000|2022-03-03 03:05:00|220.73|218.43|220.46|218.16|220.73|218.43|220.33|218.03|163
1646277000000|2022-03-03 03:10:00|220.47|218.17|220.45|218.15|220.58|218.28|220.26|217.96|158
1646277300000|2022-03-03 03:15:00|220.44|218.14|220.58|218.28|220.65|218.35|220.33|218.03|158
1646277600000|2022-03-03 03:20:00|220.52|218.22|220.78|218.48|220.8|218.5|220.52|218.22|92
1646277900000|2022-03-03 03:25:00|220.76|218.46|220.82|218.52|221|218.7|220.65|218.35|101
1646278200000|2022-03-03 03:30:00|220.81|218.51|220.82|218.52|220.85|218.55|220.59|218.29|101
1646278500000|2022-03-03 03:35:00|220.83|218.53|218.54|216.24|220.9|218.6|218.27|215.97|315
1646278800000|2022-03-03 03:40:00|218.53|216.23|219.49|217.19|219.91|217.61|218.51|216.21|294
1646279100000|2022-03-03 03:45:00|219.48|217.18|218.93|216.63|219.57|217.27|218.28|215.98|349
1646279400000|2022-03-03 03:50:00|218.95|216.65|219.8|217.5|219.97|217.67|218.83|216.53|291
1646279700000|2022-03-03 03:55:00|219.84|217.54|219.81|217.51|219.9|217.6|219.44|217.14|210
1646280000000|2022-03-03 04:00:00|219.71|217.41|220.83|218.53|220.83|218.53|219.6|217.3|231
1646280300000|2022-03-03 04:05:00|220.84|218.54|220.8|218.5|220.93|218.63|220.65|218.35|196
1646280600000|2022-03-03 04:10:00|220.79|218.49|220.74|218.44|221.09|218.79|220.55|218.25|155
1646280900000|2022-03-03 04:15:00|220.82|218.52|220.8|218.5|221.05|218.75|220.52|218.22|174
1646281200000|2022-03-03 04:20:00|220.79|218.49|220.91|218.61|221|218.7|220.68|218.38|144
1646281500000|2022-03-03 04:25:00|221.04|218.74|221.22|218.92|221.4|219.1|220.97|218.67|116
1646281800000|2022-03-03 04:30:00|221.23|218.93|220.8|218.5|221.25|218.95|220.75|218.45|141
1646282100000|2022-03-03 04:35:00|220.83|218.53|220.38|218.08|220.83|218.53|220.38|218.08|102
1646282400000|2022-03-03 04:40:00|220.36|218.06|219.96|217.66|220.42|218.12|219.74|217.44|133
1646282700000|2022-03-03 04:45:00|219.95|217.65|219.3|217|220|217.7|218.96|216.66|198
1646283000000|2022-03-03 04:50:00|219.15|216.85|219.3|217|219.37|217.07|218.87|216.57|127
1646283300000|2022-03-03 04:55:00|219.26|216.96|219.97|217.67|220|217.7|219.26|216.96|157
1646283600000|2022-03-03 05:00:00|219.98|217.68|220.4|218.1|220.4|218.1|219.86|217.56|143
1646283900000|2022-03-03 05:05:00|220.41|218.11|220.5|218.2|220.5|218.2|219.96|217.66|153
1646284200000|2022-03-03 05:10:00|220.51|218.21|220.66|218.36|220.85|218.55|220.48|218.18|138
1646284500000|2022-03-03 05:15:00|220.65|218.35|220.73|218.43|220.87|218.57|220.5|218.2|132
1646284800000|2022-03-03 05:20:00|220.72|218.42|220.84|218.54|220.95|218.65|220.65|218.35|108
1646285100000|2022-03-03 05:25:00|220.86|218.56|220.91|218.61|220.99|218.69|220.54|218.24|124
1646285400000|2022-03-03 05:30:00|220.98|218.68|220.47|218.17|221.36|219.06|220.37|218.07|173
1646285700000|2022-03-03 05:35:00|220.49|218.19|220.8|218.5|220.9|218.6|220.46|218.16|101
1646286000000|2022-03-03 05:40:00|220.81|218.51|220.59|218.29|220.96|218.66|220.52|218.22|117
1646286300000|2022-03-03 05:45:00|220.65|218.35|220.39|218.09|220.68|218.38|220.32|218.02|120
1646286600000|2022-03-03 05:50:00|220.38|218.08|220.66|218.36|220.71|218.41|220.33|218.03|95
1646286900000|2022-03-03 05:55:00|220.65|218.35|220.67|218.37|220.82|218.52|220.59|218.29|86
1646287200000|2022-03-03 06:00:00|220.68|218.38|221.02|218.72|221.03|218.73|220.67|218.37|161
1646287500000|2022-03-03 06:05:00|221.01|218.71|220.41|218.11|221.13|218.83|220.38|218.08|133
1646287800000|2022-03-03 06:10:00|220.32|218.02|218.99|216.69|220.44|218.14|218.84|216.54|289
1646288100000|2022-03-03 06:15:00|219|216.7|219.77|217.47|219.85|217.55|218.98|216.68|273
1646288400000|2022-03-03 06:20:00|219.78|217.48|219.86|217.56|219.98|217.68|219.68|217.38|143
1646288700000|2022-03-03 06:25:00|219.87|217.57|220.01|217.71|220.11|217.81|219.71|217.41|124
1646289000000|2022-03-03 06:30:00|220|217.7|220.9|218.6|221|218.7|219.82|217.52|169
1646289300000|2022-03-03 06:35:00|220.91|218.61|221.21|218.91|221.36|219.06|220.86|218.56|150
1646289600000|2022-03-03 06:40:00|221.19|218.89|221.41|219.11|221.43|219.13|221.1|218.8|102
1646289900000|2022-03-03 06:45:00|221.42|219.12|221.38|219.08|221.47|219.17|221.29|218.99|140
1646290200000|2022-03-03 06:50:00|221.39|219.09|221.43|219.13|221.45|219.15|220.95|218.65|159
1646290500000|2022-03-03 06:55:00|221.44|219.14|221.87|219.57|222|219.7|221.38|219.08|229
1646290800000|2022-03-03 07:00:00|221.8|219.5|222.32|220.02|222.32|220.02|221.79|219.49|133
1646291100000|2022-03-03 07:05:00|222.31|220.01|222.38|220.08|222.71|220.41|222.2|219.9|167
1646291400000|2022-03-03 07:10:00|222.39|220.09|222.21|219.91|222.73|220.43|222.07|219.77|206
1646291700000|2022-03-03 07:15:00|222.25|219.95|221.64|219.34|222.35|220.05|221.5|219.2|184
1646292000000|2022-03-03 07:20:00|221.63|219.33|221.77|219.47|221.88|219.58|221.62|219.32|211
1646292300000|2022-03-03 07:25:00|221.76|219.46|222.2|219.9|222.34|220.04|221.74|219.44|167
1646292600000|2022-03-03 07:30:00|222.19|219.89|222.33|220.03|222.54|220.24|222.19|219.89|141
1646292900000|2022-03-03 07:35:00|222.34|220.04|221.84|219.54|222.36|220.06|221.81|219.51|93
1646293200000|2022-03-03 07:40:00|221.82|219.52|221.72|219.42|221.85|219.55|221.59|219.29|110
1646293500000|2022-03-03 07:45:00|221.76|219.46|221.82|219.52|221.82|219.52|221.5|219.2|106
1646293800000|2022-03-03 07:50:00|221.81|219.51|221.81|219.51|221.83|219.53|221.52|219.22|116
1646294100000|2022-03-03 07:55:00|221.82|219.52|221.71|219.41|221.82|219.52|221.15|218.85|203
1646294400000|2022-03-03 08:00:00|221.72|219.42|221.52|219.22|221.75|219.45|221.41|219.11|159
1646294700000|2022-03-03 08:05:00|221.51|219.21|221.73|219.43|221.77|219.47|221.25|218.95|153
1646295000000|2022-03-03 08:10:00|221.71|219.41|221.9|219.6|221.94|219.64|221.62|219.32|169
1646295300000|2022-03-03 08:15:00|221.91|219.61|221.83|219.53|221.99|219.69|221.79|219.49|106
1646295600000|2022-03-03 08:20:00|221.95|219.65|221.74|219.44|221.95|219.65|221.72|219.42|91
1646295900000|2022-03-03 08:25:00|221.75|219.45|221.62|219.32|221.91|219.61|221.58|219.28|106
1646296200000|2022-03-03 08:30:00|221.63|219.33|221.24|218.94|221.76|219.46|221.24|218.94|154
1646296500000|2022-03-03 08:35:00|221.23|218.93|221.03|218.73|221.42|219.12|220.67|218.37|230
1646296800000|2022-03-03 08:40:00|221.02|218.72|221.33|219.03|221.45|219.15|220.92|218.62|152
1646297100000|2022-03-03 08:45:00|221.32|219.02|221.16|218.86|221.34|219.04|221.02|218.72|123
1646297400000|2022-03-03 08:50:00|221.19|218.89|220.94|218.64|221.27|218.97|220.75|218.45|158
1646297700000|2022-03-03 08:55:00|220.99|218.69|221.14|218.84|221.19|218.89|220.84|218.54|132
1646298000000|2022-03-03 09:00:00|221.21|218.91|220.82|218.52|221.31|219.01|220.72|218.42|181
1646298300000|2022-03-03 09:05:00|220.8|218.5|220.32|218.02|220.85|218.55|220.13|217.83|163
1646298600000|2022-03-03 09:10:00|220.29|217.99|220.26|217.96|220.35|218.05|220.07|217.77|271
1646298900000|2022-03-03 09:15:00|220.28|217.98|219.97|217.67|220.31|218.01|219.94|217.64|295
1646299200000|2022-03-03 09:20:00|219.96|217.66|219.78|217.48|220.18|217.88|219.64|217.34|355
1646299500000|2022-03-03 09:25:00|219.77|217.47|219.82|217.52|220.14|217.84|219.74|217.44|270
1646299800000|2022-03-03 09:30:00|219.85|217.55|219.84|217.54|219.88|217.58|219.42|217.12|519
1646300100000|2022-03-03 09:35:00|219.83|217.53|219.68|217.38|219.94|217.64|219.32|217.02|225
1646300400000|2022-03-03 09:40:00|219.74|217.44|219.64|217.34|219.86|217.56|219.57|217.27|144
1646300700000|2022-03-03 09:45:00|219.65|217.35|219.67|217.37|219.87|217.57|219.6|217.3|105
1646301000000|2022-03-03 09:50:00|219.66|217.36|219.48|217.18|219.66|217.36|219.42|217.12|130
1646301300000|2022-03-03 09:55:00|219.47|217.17|219.51|217.21|219.55|217.25|219.38|217.08|148
1646301600000|2022-03-03 10:00:00|219.5|217.2|219.47|217.17|219.65|217.35|219.38|217.08|147
1646301900000|2022-03-03 10:05:00|219.45|217.15|219.29|216.99|219.5|217.2|219.25|216.95|83
1646302200000|2022-03-03 10:10:00|219.28|216.98|219.23|216.93|219.3|217|218.97|216.67|111
1646302500000|2022-03-03 10:15:00|219.22|216.92|219.76|217.46|219.88|217.58|219.22|216.92|122
1646302800000|2022-03-03 10:20:00|219.81|217.51|219.9|217.6|220.2|217.9|219.76|217.46|84
1646303100000|2022-03-03 10:25:00|219.89|217.59|219.72|217.42|219.9|217.6|219.57|217.27|75
1646303400000|2022-03-03 10:30:00|219.74|217.44|220.26|217.96|220.37|218.07|219.56|217.26|136
1646303700000|2022-03-03 10:35:00|220.27|217.97|219.36|217.06|220.35|218.05|219.19|216.89|201
1646304000000|2022-03-03 10:40:00|219.37|217.07|219.92|217.62|220.01|217.71|219.37|217.07|133
1646304300000|2022-03-03 10:45:00|219.91|217.61|220.77|218.47|221.21|218.91|219.91|217.61|239
1646304600000|2022-03-03 10:50:00|220.74|218.44|220.88|218.58|220.88|218.58|220.7|218.4|105
1646304900000|2022-03-03 10:55:00|220.8|218.5|220.89|218.59|220.95|218.65|220.63|218.33|157
1646305200000|2022-03-03 11:00:00|220.95|218.65|220.84|218.54|220.95|218.65|220.78|218.48|162
1646305500000|2022-03-03 11:05:00|220.86|218.56|220.93|218.63|221.34|219.04|220.54|218.24|189
1646305800000|2022-03-03 11:10:00|220.92|218.62|220.81|218.51|221.21|218.91|220.73|218.43|154
1646306100000|2022-03-03 11:15:00|220.8|218.5|221.2|218.9|221.34|219.04|220.69|218.39|196
1646306400000|2022-03-03 11:20:00|221.26|218.96|221.39|219.09|221.4|219.1|221.02|218.72|93
1646306700000|2022-03-03 11:25:00|221.38|219.08|221.74|219.44|221.85|219.55|221.31|219.01|166
1646307000000|2022-03-03 11:30:00|221.73|219.43|221.63|219.33|221.82|219.52|221.51|219.21|168
1646307300000|2022-03-03 11:35:00|221.67|219.37|221.48|219.18|221.67|219.37|221.42|219.12|141
1646307600000|2022-03-03 11:40:00|221.5|219.2|221.38|219.08|221.56|219.26|221.33|219.03|144
1646307900000|2022-03-03 11:45:00|221.37|219.07|221.01|218.71|221.41|219.11|220.77|218.47|145
1646308200000|2022-03-03 11:50:00|220.95|218.65|220.96|218.66|221.29|218.99|220.84|218.54|105
1646308500000|2022-03-03 11:55:00|220.95|218.65|220.92|218.62|221.02|218.72|220.63|218.33|132
1646308800000|2022-03-03 12:00:00|220.91|218.61|221.44|219.14|221.49|219.19|220.82|218.52|141
1646309100000|2022-03-03 12:05:00|221.43|219.13|220.69|218.39|221.54|219.24|220.41|218.11|177
1646309400000|2022-03-03 12:10:00|220.68|218.38|221.01|218.71|221.1|218.8|220.68|218.38|99
1646309700000|2022-03-03 12:15:00|220.99|218.69|221.48|219.18|221.75|219.45|220.99|218.69|130
1646310000000|2022-03-03 12:20:00|221.47|219.17|221.68|219.38|221.75|219.45|221.34|219.04|137
1646310300000|2022-03-03 12:25:00|221.66|219.36|222.4|220.1|222.48|220.18|221.62|219.32|185
1646310600000|2022-03-03 12:30:00|222.41|220.11|221.95|219.65|222.45|220.15|221.82|219.52|140
1646310900000|2022-03-03 12:35:00|221.94|219.64|221.68|219.38|222.22|219.92|221.54|219.24|176
1646311200000|2022-03-03 12:40:00|221.74|219.44|221.46|219.16|221.78|219.48|221.46|219.16|120
1646311500000|2022-03-03 12:45:00|221.5|219.2|220.94|218.64|221.65|219.35|220.85|218.55|170
1646311800000|2022-03-03 12:50:00|220.93|218.63|221.47|219.17|221.57|219.27|220.92|218.62|153
1646312100000|2022-03-03 12:55:00|221.48|219.18|221.62|219.32|221.79|219.49|221.46|219.16|122
1646312400000|2022-03-03 13:00:00|221.63|219.33|221.52|219.22|221.83|219.53|221.29|218.99|208
1646312700000|2022-03-03 13:05:00|221.51|219.21|221.72|219.42|221.78|219.48|221.39|219.09|174
1646313000000|2022-03-03 13:10:00|221.73|219.43|221.56|219.26|221.78|219.48|221.47|219.17|137
1646313300000|2022-03-03 13:15:00|221.55|219.25|221.53|219.23|221.62|219.32|221.4|219.1|111
1646313600000|2022-03-03 13:20:00|221.52|219.22|221.72|219.42|221.84|219.54|221.35|219.05|151
1646313900000|2022-03-03 13:25:00|221.71|219.41|221.73|219.43|221.91|219.61|221.55|219.25|152
1646314200000|2022-03-03 13:30:00|221.72|219.42|221.58|219.28|221.84|219.54|221.44|219.14|112
1646314500000|2022-03-03 13:35:00|221.57|219.27|222.16|219.86|222.49|220.19|221.57|219.27|186
1646314800000|2022-03-03 13:40:00|222.12|219.82|222.39|220.09|222.52|220.22|221.64|219.34|238
1646315100000|2022-03-03 13:45:00|222.38|220.08|222.21|219.91|222.39|220.09|221.84|219.54|145
1646315400000|2022-03-03 13:50:00|222.22|219.92|222.45|220.15|222.57|220.27|221.93|219.63|137
1646315700000|2022-03-03 13:55:00|222.44|220.14|222.76|220.46|222.91|220.61|222.43|220.13|237
1646316000000|2022-03-03 14:00:00|222.74|220.44|223.3|221|223.44|221.14|222.74|220.44|259
1646316300000|2022-03-03 14:05:00|223.27|220.97|223.2|220.9|223.38|221.08|223.16|220.86|209
1646316600000|2022-03-03 14:10:00|223.21|220.91|222.44|220.14|223.22|220.92|221.97|219.67|250
1646316900000|2022-03-03 14:15:00|222.43|220.13|222.34|220.04|222.59|220.29|222.26|219.96|116
1646317200000|2022-03-03 14:20:00|222.36|220.06|222.42|220.12|222.47|220.17|221.83|219.53|191
1646317500000|2022-03-03 14:25:00|222.44|220.14|222.42|220.12|222.45|220.15|222.15|219.85|179
1646317800000|2022-03-03 14:30:00|222.43|220.13|222.26|219.96|222.83|220.53|222.23|219.93|273
1646318100000|2022-03-03 14:35:00|222.28|219.98|222.2|219.9|222.38|220.08|222.15|219.85|160
1646318400000|2022-03-03 14:40:00|222.19|219.89|221.29|218.99|222.38|220.08|221.02|218.72|211
1646318700000|2022-03-03 14:45:00|221.27|218.97|220.28|217.98|221.77|219.47|219.94|217.64|345
1646319000000|2022-03-03 14:50:00|220.3|218|220.62|218.32|220.73|218.43|220.17|217.87|268
1646319300000|2022-03-03 14:55:00|220.63|218.33|220.9|218.6|221.04|218.74|220.54|218.24|239
1646319600000|2022-03-03 15:00:00|220.84|218.54|220.99|218.69|221.45|219.15|220.71|218.41|288
1646319900000|2022-03-03 15:05:00|220.98|218.68|219.8|217.5|220.98|218.68|219.62|217.32|290
1646320200000|2022-03-03 15:10:00|219.78|217.48|218.81|216.51|219.81|217.51|218.56|216.26|338
1646320500000|2022-03-03 15:15:00|218.78|216.48|218.35|216.05|218.81|216.51|217.54|215.24|415
1646320800000|2022-03-03 15:20:00|218.27|215.97|217.73|215.43|218.68|216.38|217.57|215.27|344
1646321100000|2022-03-03 15:25:00|217.72|215.42|218.58|216.28|218.72|216.42|217.72|215.42|320
1646321400000|2022-03-03 15:30:00|218.55|216.25|218.03|215.73|218.81|216.51|218|215.7|280
1646321700000|2022-03-03 15:35:00|218.02|215.72|216.38|214.08|218.02|215.72|215.85|213.55|417
1646322000000|2022-03-03 15:40:00|216.4|214.1|215.65|213.35|216.63|214.33|215.36|213.06|460
1646322300000|2022-03-03 15:45:00|215.67|213.37|216.66|214.36|216.73|214.43|214.7|212.4|405
1646322600000|2022-03-03 15:50:00|216.64|214.34|216.36|214.06|216.94|214.64|215.93|213.63|321
1646322900000|2022-03-03 15:55:00|216.38|214.08|215.77|213.47|216.41|214.11|215.66|213.36|280
1646323200000|2022-03-03 16:00:00|215.85|213.55|215|212.7|215.85|213.55|214.73|212.43|334
1646323500000|2022-03-03 16:05:00|215.01|212.71|215.75|213.45|215.77|213.47|214.37|212.07|324
1646323800000|2022-03-03 16:10:00|215.74|213.44|214.74|212.44|215.86|213.56|214.7|212.4|290
1646324100000|2022-03-03 16:15:00|214.75|212.45|215.7|213.4|215.89|213.59|214.71|212.41|313
1646324400000|2022-03-03 16:20:00|215.73|213.43|216.34|214.04|216.56|214.26|215.73|213.43|263
1646324700000|2022-03-03 16:25:00|216.4|214.1|216.4|214.1|216.69|214.39|216|213.7|278
1646325000000|2022-03-03 16:30:00|216.38|214.08|215.67|213.37|216.39|214.09|215.56|213.26|202
1646325300000|2022-03-03 16:35:00|215.64|213.34|215.1|212.8|215.84|213.54|215.02|212.72|219
1646325600000|2022-03-03 16:40:00|215.12|212.82|215.61|213.31|215.89|213.59|215|212.7|259
1646325900000|2022-03-03 16:45:00|215.62|213.32|215.61|213.31|215.86|213.56|215.49|213.19|199
1646326200000|2022-03-03 16:50:00|215.64|213.34|215.46|213.16|215.67|213.37|215.35|213.05|137
1646326500000|2022-03-03 16:55:00|215.48|213.18|215.47|213.17|215.85|213.55|215.06|212.76|312
1646326800000|2022-03-03 17:00:00|215.46|213.16|215.54|213.24|215.7|213.4|215.1|212.8|261
1646327100000|2022-03-03 17:05:00|215.53|213.23|215.71|213.41|215.75|213.45|215.26|212.96|255
1646327400000|2022-03-03 17:10:00|215.77|213.47|215.82|213.52|216.06|213.76|215.7|213.4|222
1646327700000|2022-03-03 17:15:00|215.87|213.57|215.78|213.48|215.99|213.69|215.65|213.35|207
1646328000000|2022-03-03 17:20:00|215.77|213.47|214.57|212.27|215.91|213.61|214.56|212.26|321
1646328300000|2022-03-03 17:25:00|214.58|212.28|213.8|211.5|214.89|212.59|213.57|211.27|291
1646328600000|2022-03-03 17:30:00|213.73|211.43|215.57|213.27|215.88|213.58|213.55|211.25|437
1646328900000|2022-03-03 17:35:00|215.61|213.31|215.67|213.37|216.39|214.09|215.41|213.11|335
1646329200000|2022-03-03 17:40:00|215.66|213.36|215.97|213.67|215.97|213.67|215.39|213.09|278
1646329500000|2022-03-03 17:45:00|215.94|213.64|216.29|213.99|216.4|214.1|215.57|213.27|243
1646329800000|2022-03-03 17:50:00|216.32|214.02|216.01|213.71|216.32|214.02|215.81|213.51|211
1646330100000|2022-03-03 17:55:00|216|213.7|215.92|213.62|216.05|213.75|215.74|213.44|157
1646330400000|2022-03-03 18:00:00|215.83|213.53|216.33|214.03|216.39|214.09|215.52|213.22|197
1646330700000|2022-03-03 18:05:00|216.31|214.01|216.5|214.2|216.58|214.28|216.31|214.01|175
1646331000000|2022-03-03 18:10:00|216.49|214.19|216.58|214.28|216.6|214.3|216.33|214.03|112
1646331300000|2022-03-03 18:15:00|216.54|214.24|216.63|214.33|216.65|214.35|216.36|214.06|142
1646331600000|2022-03-03 18:20:00|216.62|214.32|216.45|214.15|216.68|214.38|216.33|214.03|125
1646331900000|2022-03-03 18:25:00|216.42|214.12|216.28|213.98|216.45|214.15|216.15|213.85|80
1646332200000|2022-03-03 18:30:00|216.27|213.97|215.52|213.22|216.32|214.02|215.43|213.13|247
1646332500000|2022-03-03 18:35:00|215.53|213.23|215.37|213.07|215.67|213.37|215.25|212.95|151
1646332800000|2022-03-03 18:40:00|215.44|213.14|215.43|213.13|215.57|213.27|215.34|213.04|132
1646333100000|2022-03-03 18:45:00|215.48|213.18|215.75|213.45|215.83|213.53|215.09|212.79|229
1646333400000|2022-03-03 18:50:00|215.74|213.44|215.65|213.35|216.03|213.73|215.65|213.35|159
1646333700000|2022-03-03 18:55:00|215.66|213.36|215.79|213.49|215.84|213.54|215.45|213.15|282
1646334000000|2022-03-03 19:00:00|215.8|213.5|215.92|213.62|216.45|214.15|215.7|213.4|178
1646334300000|2022-03-03 19:05:00|215.91|213.61|216|213.7|216.41|214.11|215.76|213.46|169
1646334600000|2022-03-03 19:10:00|216.03|213.73|216.39|214.09|216.44|214.14|215.8|213.5|134
1646334900000|2022-03-03 19:15:00|216.38|214.08|216.54|214.24|216.55|214.25|216.32|214.02|99
1646335200000|2022-03-03 19:20:00|216.51|214.21|216.57|214.27|216.57|214.27|216.3|214|146
1646335500000|2022-03-03 19:25:00|216.5|214.2|216.68|214.38|216.76|214.46|216.5|214.2|89
1646335800000|2022-03-03 19:30:00|216.67|214.37|216.57|214.27|216.74|214.44|216.36|214.06|137
1646336100000|2022-03-03 19:35:00|216.58|214.28|216.37|214.07|216.64|214.34|216.32|214.02|115
1646336400000|2022-03-03 19:40:00|216.38|214.08|216.39|214.09|216.52|214.22|216.35|214.05|89
1646336700000|2022-03-03 19:45:00|216.41|214.11|215.65|213.35|216.42|214.12|215.6|213.3|123
1646337000000|2022-03-03 19:50:00|215.56|213.26|215.96|213.66|215.97|213.67|215.38|213.08|205
1646337300000|2022-03-03 19:55:00|215.95|213.65|215.91|213.61|216.01|213.71|215.67|213.37|190
1646337600000|2022-03-03 20:00:00|215.9|213.6|215.28|212.98|215.9|213.6|214.95|212.65|248
1646337900000|2022-03-03 20:05:00|215.31|213.01|215.2|212.9|215.92|213.62|215.02|212.72|239
1646338200000|2022-03-03 20:10:00|215.25|212.95|215.33|213.03|215.58|213.28|215.11|212.81|202
1646338500000|2022-03-03 20:15:00|215.32|213.02|215.73|213.43|215.79|213.49|215.31|213.01|238
1646338800000|2022-03-03 20:20:00|215.72|213.42|215.92|213.62|216.1|213.8|215.61|213.31|182
1646339100000|2022-03-03 20:25:00|215.9|213.6|216.47|214.17|216.53|214.23|215.81|213.51|116
1646339400000|2022-03-03 20:30:00|216.46|214.16|215.85|213.55|216.53|214.23|215.81|213.51|144
1646339700000|2022-03-03 20:35:00|215.86|213.56|215.93|213.63|215.98|213.68|215.71|213.41|177
1646340000000|2022-03-03 20:40:00|215.92|213.62|215.72|213.42|215.92|213.62|215.11|212.81|219
1646340300000|2022-03-03 20:45:00|215.73|213.43|214.87|212.57|215.74|213.44|214.77|212.47|267
1646340600000|2022-03-03 20:50:00|214.82|212.52|215.64|213.34|215.68|213.38|214.73|212.43|317
1646340900000|2022-03-03 20:55:00|215.63|213.33|215.9|213.6|216.1|213.8|215.47|213.17|224
1646341200000|2022-03-03 21:00:00|215.91|213.61|215.18|212.88|216|213.7|215.18|212.88|240
1646341500000|2022-03-03 21:05:00|215.06|212.76|215.97|213.67|215.97|213.67|215.03|212.73|174
1646341800000|2022-03-03 21:10:00|215.99|213.69|216.52|214.22|216.53|214.23|215.99|213.69|124
1646342100000|2022-03-03 21:15:00|216.51|214.21|216.51|214.21|216.56|214.26|216.27|213.97|90
1646342400000|2022-03-03 21:20:00|216.52|214.22|216.2|213.9|216.59|214.29|216.1|213.8|93
1646342700000|2022-03-03 21:25:00|216.21|213.91|216.47|214.17|216.52|214.22|216.21|213.91|79
1646343000000|2022-03-03 21:30:00|216.46|214.16|215.82|213.52|216.47|214.17|215.71|213.41|115
1646343300000|2022-03-03 21:35:00|215.83|213.53|216.09|213.79|216.37|214.07|215.76|213.46|163
1646343600000|2022-03-03 21:40:00|216.1|213.8|216.52|214.22|216.59|214.29|216.05|213.75|124
1646343900000|2022-03-03 21:45:00|216.51|214.21|216.7|214.4|216.7|214.4|216.02|213.72|168
1646344200000|2022-03-03 21:50:00|216.71|214.41|216.66|214.36|216.74|214.44|216.17|213.87|181
1646344500000|2022-03-03 21:55:00|216.65|214.35|216.9|214.6|217.04|214.74|216.64|214.34|115
1646344800000|2022-03-03 22:00:00|216.89|214.59|217.41|215.11|217.82|215.52|216.88|214.58|237
1646345100000|2022-03-03 22:05:00|217.38|215.08|217.5|215.2|217.53|215.23|217.06|214.76|153
1646345400000|2022-03-03 22:10:00|217.54|215.24|217.57|215.27|217.66|215.36|217.32|215.02|114
1646345700000|2022-03-03 22:15:00|217.55|215.25|217.67|215.37|217.69|215.39|217.4|215.1|85
1646346000000|2022-03-03 22:20:00|217.73|215.43|217.75|215.45|217.82|215.52|217.6|215.3|74
1646346300000|2022-03-03 22:25:00|217.7|215.4|217.98|215.68|218|215.7|217.7|215.4|114
1646346600000|2022-03-03 22:30:00|217.95|215.65|217.98|215.68|218|215.7|217.9|215.6|24
1646346900000|2022-03-03 22:35:00|217.9|215.6|217.9|215.6|217.94|215.64|217.82|215.52|27
1646347200000|2022-03-03 22:40:00|217.98|215.68|217.9|215.6|218.01|215.71|217.87|215.57|38
1646347500000|2022-03-03 22:45:00|217.94|215.64|217.47|215.17|217.94|215.64|217.39|215.09|131
1646347800000|2022-03-03 22:50:00|217.46|215.16|217.53|215.23|217.56|215.26|217.42|215.12|49
1646348100000|2022-03-03 22:55:00|217.55|215.25|217.49|215.19|217.56|215.26|217.41|215.11|66
1646348400000|2022-03-03 23:00:00|217.57|215.27|217.41|215.11|217.72|215.42|217.37|215.07|108
1646348700000|2022-03-03 23:05:00|217.46|215.16|217.43|215.13|217.57|215.27|217.29|214.99|71
1646349000000|2022-03-03 23:10:00|217.49|215.19|217.81|215.51|217.84|215.54|217.35|215.05|116
1646349300000|2022-03-03 23:15:00|217.88|215.58|217.9|215.6|217.98|215.68|217.7|215.4|114
1646349600000|2022-03-03 23:20:00|217.94|215.64|218.31|216.01|218.4|216.1|217.9|215.6|86
1646349900000|2022-03-03 23:25:00|218.29|215.99|217.81|215.51|218.35|216.05|217.71|215.41|131
1646350200000|2022-03-03 23:30:00|217.82|215.52|217.5|215.2|217.91|215.61|217.5|215.2|124
1646350500000|2022-03-03 23:35:00|217.47|215.17|217.49|215.19|217.6|215.3|217.34|215.04|73
1646350800000|2022-03-03 23:40:00|217.5|215.2|217.83|215.53|217.85|215.55|217.46|215.16|93
1646351100000|2022-03-03 23:45:00|217.82|215.52|217.46|215.16|217.83|215.53|217.26|214.96|143
1646351400000|2022-03-03 23:50:00|217.45|215.15|217.17|214.87|217.57|215.27|216.98|214.68|126
1646351700000|2022-03-03 23:55:00|217.15|214.85|216.77|214.47|217.18|214.88|216.76|214.46|107
1646352000000|2022-03-04 00:00:00|216.78|214.48|217.68|215.38|217.73|215.43|216.61|214.31|231
1646352300000|2022-03-04 00:05:00|217.66|215.36|215.87|213.57|217.68|215.38|215.81|213.51|240
1646352600000|2022-03-04 00:10:00|215.83|213.53|215.87|213.57|216.1|213.8|215.64|213.34|241
1646352900000|2022-03-04 00:15:00|215.78|213.48|215.56|213.26|216.02|213.72|215.42|213.12|249
1646353200000|2022-03-04 00:20:00|215.55|213.25|215.55|213.25|215.91|213.61|215.31|213.01|274
1646353500000|2022-03-04 00:25:00|215.53|213.23|215.82|213.52|215.89|213.59|215.44|213.14|197
1646353800000|2022-03-04 00:30:00|215.73|213.43|215.8|213.5|215.98|213.68|215.23|212.93|202
1646354100000|2022-03-04 00:35:00|215.79|213.49|215.9|213.6|216.58|214.28|215.79|213.49|248
1646354400000|2022-03-04 00:40:00|215.91|213.61|214.81|212.51|216.19|213.89|214.77|212.47|241
1646354700000|2022-03-04 00:45:00|214.82|212.52|212.02|209.72|214.97|212.67|211.36|209.06|540
1646355000000|2022-03-04 00:50:00|211.93|209.63|211.18|208.88|211.93|209.63|210.64|208.34|510
1646355300000|2022-03-04 00:55:00|211.17|208.87|211.54|209.24|211.82|209.52|210.61|208.31|433
1646355600000|2022-03-04 01:00:00|211.57|209.27|211.39|209.09|211.57|209.27|210.37|208.07|408
1646355900000|2022-03-04 01:05:00|211.42|209.12|207.64|205.34|211.6|209.3|207.45|205.15|442
1646356200000|2022-03-04 01:10:00|207.61|205.31|209.56|207.26|209.74|207.44|207.61|205.31|549
1646356500000|2022-03-04 01:15:00|209.55|207.25|208.89|206.59|210.09|207.79|208.89|206.59|400
1646356800000|2022-03-04 01:20:00|208.91|206.61|210.38|208.08|210.6|208.3|208.8|206.5|405
1646357100000|2022-03-04 01:25:00|210.4|208.1|210.39|208.09|210.57|208.27|209.78|207.48|326
1646357400000|2022-03-04 01:30:00|210.36|208.06|210.03|207.73|210.5|208.2|209.65|207.35|275
1646357700000|2022-03-04 01:35:00|210.02|207.72|209.72|207.42|210.4|208.1|209.58|207.28|330
1646358000000|2022-03-04 01:40:00|209.74|207.44|210.35|208.05|210.43|208.13|209.74|207.44|217
1646358300000|2022-03-04 01:45:00|210.32|208.02|209.86|207.56|210.47|208.17|209.49|207.19|261
1646358600000|2022-03-04 01:50:00|209.81|207.51|210.45|208.15|210.46|208.16|209.78|207.48|234
1646358900000|2022-03-04 01:55:00|210.47|208.17|210.83|208.53|210.91|208.61|210.44|208.14|220
1646359200000|2022-03-04 02:00:00|210.82|208.52|210.59|208.29|210.87|208.57|210.44|208.14|172
1646359500000|2022-03-04 02:05:00|210.71|208.41|210.39|208.09|210.72|208.42|210.16|207.86|177
1646359800000|2022-03-04 02:10:00|210.43|208.13|210.56|208.26|210.69|208.39|210.38|208.08|125
1646360100000|2022-03-04 02:15:00|210.6|208.3|210.38|208.08|210.64|208.34|210.2|207.9|83
1646360400000|2022-03-04 02:20:00|210.45|208.15|210.44|208.14|210.55|208.25|210.31|208.01|104
1646360700000|2022-03-04 02:25:00|210.42|208.12|210.65|208.35|210.81|208.51|210.4|208.1|108
1646361000000|2022-03-04 02:30:00|210.72|208.42|210.54|208.24|210.79|208.49|210.42|208.12|145
1646361300000|2022-03-04 02:35:00|210.53|208.23|210.85|208.55|211.01|208.71|210.47|208.17|176
1646361600000|2022-03-04 02:40:00|210.81|208.51|210.7|208.4|211.01|208.71|210.69|208.39|104
1646361900000|2022-03-04 02:45:00|210.69|208.39|210.75|208.45|210.84|208.54|210.57|208.27|99
1646362200000|2022-03-04 02:50:00|210.72|208.42|210.54|208.24|210.75|208.45|210.42|208.12|121
1646362500000|2022-03-04 02:55:00|210.56|208.26|210.53|208.23|210.6|208.3|210.48|208.18|28
1646362800000|2022-03-04 03:00:00|210.52|208.22|210.38|208.08|210.84|208.54|210.29|207.99|160
1646363100000|2022-03-04 03:05:00|210.43|208.13|210.01|207.71|210.45|208.15|210.01|207.71|123
1646363400000|2022-03-04 03:10:00|209.99|207.69|209.89|207.59|210.13|207.83|209.89|207.59|77
1646363700000|2022-03-04 03:15:00|209.91|207.61|209.33|207.03|210|207.7|209.27|206.97|153
1646364000000|2022-03-04 03:20:00|209.28|206.98|210.58|208.28|210.63|208.33|208.95|206.65|230
1646364300000|2022-03-04 03:25:00|210.59|208.29|210.27|207.97|210.76|208.46|209.98|207.68|195
1646364600000|2022-03-04 03:30:00|210.24|207.94|209.83|207.53|210.44|208.14|209.6|207.3|199
1646364900000|2022-03-04 03:35:00|209.82|207.52|209.99|207.69|210.17|207.87|209.73|207.43|146
1646365200000|2022-03-04 03:40:00|210|207.7|210.58|208.28|210.71|208.41|209.73|207.43|208
1646365500000|2022-03-04 03:45:00|210.57|208.27|210.73|208.43|210.89|208.59|210.3|208|147
1646365800000|2022-03-04 03:50:00|210.74|208.44|210.73|208.43|210.87|208.57|210.46|208.16|153
1646366100000|2022-03-04 03:55:00|210.79|208.49|210.74|208.44|210.89|208.59|210.67|208.37|151
1646366400000|2022-03-04 04:00:00|210.73|208.43|210.31|208.01|210.87|208.57|210.29|207.99|199
1646366700000|2022-03-04 04:05:00|210.3|208|210.3|208|210.47|208.17|210.18|207.88|108
1646367000000|2022-03-04 04:10:00|210.32|208.02|209.88|207.58|210.44|208.14|209.79|207.49|119
1646367300000|2022-03-04 04:15:00|209.85|207.55|209.59|207.29|210.02|207.72|209.38|207.08|202
1646367600000|2022-03-04 04:20:00|209.6|207.3|209.78|207.48|209.9|207.6|209.26|206.96|177
1646367900000|2022-03-04 04:25:00|209.77|207.47|209.73|207.43|210|207.7|209.63|207.33|203
1646368200000|2022-03-04 04:30:00|209.72|207.42|209.46|207.16|209.82|207.52|209.46|207.16|101
1646368500000|2022-03-04 04:35:00|209.47|207.17|209.44|207.14|209.68|207.38|209.26|206.96|162
1646368800000|2022-03-04 04:40:00|209.43|207.13|209.84|207.54|209.85|207.55|209.43|207.13|145
1646369100000|2022-03-04 04:45:00|209.85|207.55|210.26|207.96|210.31|208.01|209.82|207.52|119
1646369400000|2022-03-04 04:50:00|210.22|207.92|210.57|208.27|210.67|208.37|210.2|207.9|123
1646369700000|2022-03-04 04:55:00|210.56|208.26|210.47|208.17|210.62|208.32|210.36|208.06|79
1646370000000|2022-03-04 05:00:00|210.46|208.16|210.43|208.13|210.54|208.24|210.24|207.94|91
1646370300000|2022-03-04 05:05:00|210.44|208.14|210.73|208.43|210.74|208.44|210.43|208.13|52
1646370600000|2022-03-04 05:10:00|210.72|208.42|210.57|208.27|210.76|208.46|210.56|208.26|91
1646370900000|2022-03-04 05:15:00|210.56|208.26|210.54|208.24|210.74|208.44|210.42|208.12|86
1646371200000|2022-03-04 05:20:00|210.58|208.28|210.37|208.07|210.62|208.32|210.25|207.95|73
1646371500000|2022-03-04 05:25:00|210.36|208.06|210.09|207.79|210.4|208.1|210.04|207.74|81
1646371800000|2022-03-04 05:30:00|210.08|207.78|210.46|208.16|210.47|208.17|209.98|207.68|95
1646372100000|2022-03-04 05:35:00|210.47|208.17|210|207.7|210.51|208.21|209.97|207.67|133
1646372400000|2022-03-04 05:40:00|209.99|207.69|209.99|207.69|210.29|207.99|209.85|207.55|132
1646372700000|2022-03-04 05:45:00|209.98|207.68|209.88|207.58|210.4|208.1|209.8|207.5|138
1646373000000|2022-03-04 05:50:00|209.82|207.52|210.37|208.07|210.4|208.1|209.72|207.42|144
1646373300000|2022-03-04 05:55:00|210.38|208.08|210.34|208.04|210.47|208.17|210.08|207.78|115
1646373600000|2022-03-04 06:00:00|210.33|208.03|210.37|208.07|210.47|208.17|210.31|208.01|92
1646373900000|2022-03-04 06:05:00|210.45|208.15|210.8|208.5|210.93|208.63|210.44|208.14|140
1646374200000|2022-03-04 06:10:00|210.83|208.53|210.91|208.61|210.99|208.69|210.8|208.5|75
1646374500000|2022-03-04 06:15:00|210.9|208.6|210.73|208.43|210.94|208.64|210.6|208.3|165
1646374800000|2022-03-04 06:20:00|210.74|208.44|210.67|208.37|210.77|208.47|210.53|208.23|84
1646375100000|2022-03-04 06:25:00|210.68|208.38|210.77|208.47|210.88|208.58|210.63|208.33|90
1646375400000|2022-03-04 06:30:00|210.8|208.5|210.67|208.37|210.86|208.56|210.6|208.3|96
1646375700000|2022-03-04 06:35:00|210.73|208.43|210.38|208.08|210.73|208.43|210.31|208.01|122
1646376000000|2022-03-04 06:40:00|210.37|208.07|210.37|208.07|210.47|208.17|210.24|207.94|100
1646376300000|2022-03-04 06:45:00|210.39|208.09|210.55|208.25|210.56|208.26|209.97|207.67|112
1646376600000|2022-03-04 06:50:00|210.53|208.23|210.7|208.4|210.83|208.53|210.5|208.2|77
1646376900000|2022-03-04 06:55:00|210.72|208.42|210.76|208.46|210.83|208.53|210.58|208.28|66
1646377200000|2022-03-04 07:00:00|210.77|208.47|210.67|208.37|210.93|208.63|210.6|208.3|118
1646377500000|2022-03-04 07:05:00|210.66|208.36|210.98|208.68|210.98|208.68|210.57|208.27|121
1646377800000|2022-03-04 07:10:00|210.96|208.66|210.48|208.18|210.98|208.68|210.26|207.96|179
1646378100000|2022-03-04 07:15:00|210.52|208.22|210.27|207.97|210.89|208.59|210.26|207.96|179
1646378400000|2022-03-04 07:20:00|210.21|207.91|210.3|208|210.38|208.08|210.2|207.9|98
1646378700000|2022-03-04 07:25:00|210.29|207.99|210.36|208.06|210.53|208.23|210.17|207.87|74
1646379000000|2022-03-04 07:30:00|210.38|208.08|210.3|208|210.44|208.14|210.21|207.91|93
1646379300000|2022-03-04 07:35:00|210.37|208.07|210.3|208|210.39|208.09|210.23|207.93|63
1646379600000|2022-03-04 07:40:00|210.33|208.03|209.96|207.66|210.35|208.05|209.93|207.63|82
1646379900000|2022-03-04 07:45:00|209.95|207.65|210.1|207.8|210.32|208.02|209.9|207.6|114
1646380200000|2022-03-04 07:50:00|210.11|207.81|210.35|208.05|210.47|208.17|210.09|207.79|96
1646380500000|2022-03-04 07:55:00|210.36|208.06|210.58|208.28|210.65|208.35|210.36|208.06|98
1646380800000|2022-03-04 08:00:00|210.57|208.27|210.63|208.33|210.85|208.55|210.56|208.26|101
1646381100000|2022-03-04 08:05:00|210.62|208.32|211.57|209.27|211.57|209.27|210.57|208.27|170
1646381400000|2022-03-04 08:10:00|211.53|209.23|211.63|209.33|211.85|209.55|211.48|209.18|163
1646381700000|2022-03-04 08:15:00|211.67|209.37|211.57|209.27|211.73|209.43|211.41|209.11|120
1646382000000|2022-03-04 08:20:00|211.56|209.26|211.27|208.97|211.66|209.36|211.24|208.94|103
1646382300000|2022-03-04 08:25:00|211.28|208.98|210.35|208.05|211.28|208.98|210.25|207.95|233
1646382600000|2022-03-04 08:30:00|210.34|208.04|207.4|205.1|210.34|208.04|207.4|205.1|436
1646382900000|2022-03-04 08:35:00|207.42|205.12|209.76|207.46|209.9|207.6|206.7|204.4|469
1646383200000|2022-03-04 08:40:00|209.75|207.45|209.75|207.45|210.19|207.89|209.21|206.91|396
1646383500000|2022-03-04 08:45:00|209.76|207.46|210.37|208.07|210.42|208.12|209.66|207.36|352
1646383800000|2022-03-04 08:50:00|210.36|208.06|210.35|208.05|210.46|208.16|209.96|207.66|259
1646384100000|2022-03-04 08:55:00|210.37|208.07|210.67|208.37|210.71|208.41|210.32|208.02|166
1646384400000|2022-03-04 09:00:00|210.66|208.36|211.39|209.09|211.44|209.14|210.53|208.23|311
1646384700000|2022-03-04 09:05:00|211.44|209.14|211.25|208.95|211.57|209.27|211.2|208.9|229
1646385000000|2022-03-04 09:10:00|211.26|208.96|210.46|208.16|211.26|208.96|210.41|208.11|223
1646385300000|2022-03-04 09:15:00|210.48|208.18|209.89|207.59|210.63|208.33|209.66|207.36|312
1646385600000|2022-03-04 09:20:00|209.91|207.61|210.67|208.37|210.89|208.59|209.91|207.61|236
1646385900000|2022-03-04 09:25:00|210.66|208.36|210.81|208.51|210.88|208.58|210.6|208.3|249
1646386200000|2022-03-04 09:30:00|210.8|208.5|210.48|208.18|210.91|208.61|210.45|208.15|229
1646386500000|2022-03-04 09:35:00|210.49|208.19|210.59|208.29|210.85|208.55|210.46|208.16|167
1646386800000|2022-03-04 09:40:00|210.56|208.26|210.64|208.34|210.77|208.47|210.37|208.07|152
1646387100000|2022-03-04 09:45:00|210.65|208.35|210.52|208.22|210.88|208.58|210.48|208.18|177
1646387400000|2022-03-04 09:50:00|210.51|208.21|210.78|208.48|210.94|208.64|210.37|208.07|200
1646387700000|2022-03-04 09:55:00|210.79|208.49|210.7|208.4|210.85|208.55|210.5|208.2|216
1646388000000|2022-03-04 10:00:00|210.72|208.42|210.87|208.57|210.89|208.59|210.51|208.21|175
1646388300000|2022-03-04 10:05:00|210.91|208.61|210.9|208.6|211.04|208.74|210.8|208.5|174
1646388600000|2022-03-04 10:10:00|210.91|208.61|211.75|209.45|211.76|209.46|210.85|208.55|201
1646388900000|2022-03-04 10:15:00|211.77|209.47|211.75|209.45|211.87|209.57|211.56|209.26|125
1646389200000|2022-03-04 10:20:00|211.74|209.44|211.54|209.24|212.01|209.71|211.45|209.15|175
1646389500000|2022-03-04 10:25:00|211.53|209.23|211.93|209.63|211.97|209.67|211.53|209.23|116
1646389800000|2022-03-04 10:30:00|211.92|209.62|212.03|209.73|212.13|209.83|211.7|209.4|203
1646390100000|2022-03-04 10:35:00|212.01|209.71|211.93|209.63|212.13|209.83|211.87|209.57|178
1646390400000|2022-03-04 10:40:00|211.92|209.62|211.92|209.62|212.19|209.89|211.91|209.61|104
1646390700000|2022-03-04 10:45:00|211.93|209.63|211.84|209.54|212|209.7|211.76|209.46|128
1646391000000|2022-03-04 10:50:00|211.89|209.59|211.91|209.61|211.98|209.68|211.67|209.37|160
1646391300000|2022-03-04 10:55:00|211.9|209.6|211.67|209.37|211.9|209.6|211.57|209.27|132
1646391600000|2022-03-04 11:00:00|211.68|209.38|211.91|209.61|211.96|209.66|211.49|209.19|205
1646391900000|2022-03-04 11:05:00|211.92|209.62|211.85|209.55|212.03|209.73|211.85|209.55|150
1646392200000|2022-03-04 11:10:00|211.84|209.54|211.76|209.46|211.96|209.66|211.72|209.42|74
1646392500000|2022-03-04 11:15:00|211.75|209.45|211.78|209.48|211.89|209.59|211.7|209.4|116
1646392800000|2022-03-04 11:20:00|211.77|209.47|211.92|209.62|212|209.7|211.61|209.31|151
1646393100000|2022-03-04 11:25:00|211.93|209.63|212.36|210.06|212.37|210.07|211.87|209.57|111
1646393400000|2022-03-04 11:30:00|212.31|210.01|211.91|209.61|212.41|210.11|211.83|209.53|161
1646393700000|2022-03-04 11:35:00|211.9|209.6|211.91|209.61|212.46|210.16|211.82|209.52|148
1646394000000|2022-03-04 11:40:00|211.9|209.6|211.91|209.61|212.16|209.86|211.81|209.51|97
1646394300000|2022-03-04 11:45:00|211.9|209.6|212.34|210.04|212.42|210.12|211.82|209.52|116
1646394600000|2022-03-04 11:50:00|212.32|210.02|212.83|210.53|212.87|210.57|212.3|210|113
1646394900000|2022-03-04 11:55:00|212.82|210.52|211.98|209.68|212.84|210.54|211.73|209.43|218
1646395200000|2022-03-04 12:00:00|212.01|209.71|212.57|210.27|212.57|210.27|212.01|209.71|190
1646395500000|2022-03-04 12:05:00|212.6|210.3|211.76|209.46|212.8|210.5|211.71|209.41|169
1646395800000|2022-03-04 12:10:00|211.75|209.45|211.84|209.54|211.92|209.62|211.58|209.28|221
1646396100000|2022-03-04 12:15:00|211.83|209.53|212.01|209.71|212.13|209.83|211.74|209.44|152
1646396400000|2022-03-04 12:20:00|212|209.7|211.37|209.07|212|209.7|211.29|208.99|173
1646396700000|2022-03-04 12:25:00|211.36|209.06|210.51|208.21|211.37|209.07|210.47|208.17|215
1646397000000|2022-03-04 12:30:00|210.52|208.22|210.36|208.06|210.67|208.37|209.83|207.53|196
1646397300000|2022-03-04 12:35:00|210.35|208.05|211.45|209.15|211.46|209.16|210.3|208|186
1646397600000|2022-03-04 12:40:00|211.47|209.17|211.36|209.06|211.61|209.31|211.22|208.92|213
1646397900000|2022-03-04 12:45:00|211.39|209.09|210.92|208.62|211.57|209.27|210.81|208.51|170
1646398200000|2022-03-04 12:50:00|210.91|208.61|210.27|207.97|210.92|208.62|210.27|207.97|201
1646398500000|2022-03-04 12:55:00|210.26|207.96|210.74|208.44|210.74|208.44|209.83|207.53|189
1646398800000|2022-03-04 13:00:00|210.68|208.38|210.01|207.71|210.85|208.55|209.83|207.53|268
1646399100000|2022-03-04 13:05:00|210.03|207.73|210.02|207.72|210.37|208.07|209.92|207.62|222
1646399400000|2022-03-04 13:10:00|210.07|207.77|209.69|207.39|210.34|208.04|209.67|207.37|201
1646399700000|2022-03-04 13:15:00|209.74|207.44|210.01|207.71|210.35|208.05|209.71|207.41|223
1646400000000|2022-03-04 13:20:00|210.02|207.72|210.43|208.13|210.63|208.33|210|207.7|151
1646400300000|2022-03-04 13:25:00|210.44|208.14|210.72|208.42|210.83|208.53|210.41|208.11|201
1646400600000|2022-03-04 13:30:00|210.71|208.41|210.83|208.53|211.85|209.55|210.71|208.41|445
1646400900000|2022-03-04 13:35:00|210.82|208.52|210.32|208.02|210.83|208.53|209.48|207.18|426
1646401200000|2022-03-04 13:40:00|210.33|208.03|210.34|208.04|210.76|208.46|210.17|207.87|289
1646401500000|2022-03-04 13:45:00|210.35|208.05|209.95|207.65|210.48|208.18|209.83|207.53|222
1646401800000|2022-03-04 13:50:00|209.94|207.64|209.75|207.45|210.31|208.01|209.61|207.31|291
1646402100000|2022-03-04 13:55:00|209.7|207.4|209.73|207.43|209.76|207.46|209.35|207.05|236
1646402400000|2022-03-04 14:00:00|209.72|207.42|210.14|207.84|210.16|207.86|209.66|207.36|205
1646402700000|2022-03-04 14:05:00|210.11|207.81|208.94|206.64|210.42|208.12|208.72|206.42|339
1646403000000|2022-03-04 14:10:00|208.93|206.63|209.04|206.74|209.33|207.03|208.91|206.61|217
1646403300000|2022-03-04 14:15:00|209.03|206.73|208.02|205.72|209.52|207.22|207.58|205.28|542
1646403600000|2022-03-04 14:20:00|208.03|205.73|208.94|206.64|209.36|207.06|207.91|205.61|367
1646403900000|2022-03-04 14:25:00|208.97|206.67|208.8|206.5|209.36|207.06|208.69|206.39|309
1646404200000|2022-03-04 14:30:00|208.82|206.52|208.55|206.25|209.68|207.38|208.12|205.82|445
1646404500000|2022-03-04 14:35:00|208.53|206.23|208.83|206.53|209.2|206.9|208.53|206.23|285
1646404800000|2022-03-04 14:40:00|208.84|206.54|208.11|205.81|208.84|206.54|208.01|205.71|336
1646405100000|2022-03-04 14:45:00|208.09|205.79|206.87|204.57|208.27|205.97|206.76|204.46|408
1646405400000|2022-03-04 14:50:00|206.89|204.59|207.39|205.09|207.52|205.22|206.82|204.52|349
1646405700000|2022-03-04 14:55:00|207.38|205.08|208.88|206.58|208.97|206.67|207.13|204.83|399
1646406000000|2022-03-04 15:00:00|208.87|206.57|208.34|206.04|209.37|207.07|208.3|206|439
1646406300000|2022-03-04 15:05:00|208.37|206.07|208.28|205.98|208.5|206.2|207.7|205.4|331
1646406600000|2022-03-04 15:10:00|208.27|205.97|207.62|205.32|208.32|206.02|207.44|205.14|343
1646406900000|2022-03-04 15:15:00|207.64|205.34|206.75|204.45|207.81|205.51|205.89|203.59|366
1646407200000|2022-03-04 15:20:00|206.79|204.49|207.45|205.15|207.5|205.2|206.51|204.21|354
1646407500000|2022-03-04 15:25:00|207.49|205.19|208.27|205.97|208.61|206.31|207.45|205.15|426
1646407800000|2022-03-04 15:30:00|208.25|205.95|207.92|205.62|208.28|205.98|207.43|205.13|290
1646408100000|2022-03-04 15:35:00|207.94|205.64|207.94|205.64|208.59|206.29|207.91|205.61|280
1646408400000|2022-03-04 15:40:00|207.95|205.65|207.61|205.31|208.34|206.04|207.48|205.18|281
1646408700000|2022-03-04 15:45:00|207.6|205.3|207.39|205.09|207.75|205.45|207.25|204.95|227
1646409000000|2022-03-04 15:50:00|207.35|205.05|207.83|205.53|207.93|205.63|207.31|205.01|226
1646409300000|2022-03-04 15:55:00|207.82|205.52|207.1|204.8|207.84|205.54|207|204.7|221
1646409600000|2022-03-04 16:00:00|207.09|204.79|206.64|204.34|207.62|205.32|206.58|204.28|366
1646409900000|2022-03-04 16:05:00|206.65|204.35|207.52|205.22|207.67|205.37|206.57|204.27|378
1646410200000|2022-03-04 16:10:00|207.51|205.21|207.81|205.51|207.81|205.51|206.78|204.48|354
1646410500000|2022-03-04 16:15:00|207.82|205.52|207.9|205.6|208.03|205.73|207.6|205.3|247
1646410800000|2022-03-04 16:20:00|207.87|205.57|207.64|205.34|207.93|205.63|207.35|205.05|250
1646411100000|2022-03-04 16:25:00|207.65|205.35|207.59|205.29|207.7|205.4|207.08|204.78|256
1646411400000|2022-03-04 16:30:00|207.55|205.25|207.08|204.78|207.75|205.45|206.75|204.45|254
1646411700000|2022-03-04 16:35:00|207.07|204.77|208.07|205.77|208.15|205.85|206.91|204.61|202
1646412000000|2022-03-04 16:40:00|208.05|205.75|208.11|205.81|208.2|205.9|207.94|205.64|167
1646412300000|2022-03-04 16:45:00|208.1|205.8|208.91|206.61|208.92|206.62|208.1|205.8|200
1646412600000|2022-03-04 16:50:00|208.92|206.62|208.73|206.43|208.94|206.64|208.57|206.27|202
1646412900000|2022-03-04 16:55:00|208.72|206.42|208.46|206.16|208.87|206.57|208.45|206.15|188
1646413200000|2022-03-04 17:00:00|208.47|206.17|208.46|206.16|208.47|206.17|207.89|205.59|153
1646413500000|2022-03-04 17:05:00|208.45|206.15|208.68|206.38|208.8|206.5|208.45|206.15|146
1646413800000|2022-03-04 17:10:00|208.67|206.37|208.99|206.69|209.11|206.81|208.57|206.27|215
1646414100000|2022-03-04 17:15:00|209.01|206.71|208.75|206.45|209.04|206.74|208.64|206.34|157
1646414400000|2022-03-04 17:20:00|208.72|206.42|208.56|206.26|208.82|206.52|208.5|206.2|177
1646414700000|2022-03-04 17:25:00|208.57|206.27|208.55|206.25|208.73|206.43|208.37|206.07|130
1646415000000|2022-03-04 17:30:00|208.54|206.24|208.35|206.05|208.71|206.41|208.32|206.02|130
1646415300000|2022-03-04 17:35:00|208.33|206.03|208.56|206.26|208.59|206.29|208.33|206.03|178
1646415600000|2022-03-04 17:40:00|208.55|206.25|207.45|205.15|208.58|206.28|207.37|205.07|205
1646415900000|2022-03-04 17:45:00|207.49|205.19|207.71|205.41|207.79|205.49|207.32|205.02|164
1646416200000|2022-03-04 17:50:00|207.72|205.42|208|205.7|208.07|205.77|207.62|205.32|134
1646416500000|2022-03-04 17:55:00|207.98|205.68|208.35|206.05|208.38|206.08|207.9|205.6|153
1646416800000|2022-03-04 18:00:00|208.36|206.06|208.57|206.27|208.63|206.33|208.25|205.95|187
1646417100000|2022-03-04 18:05:00|208.56|206.26|208.55|206.25|208.67|206.37|208.5|206.2|134
1646417400000|2022-03-04 18:10:00|208.61|206.31|208.24|205.94|208.61|206.31|208.21|205.91|114
1646417700000|2022-03-04 18:15:00|208.19|205.89|207.74|205.44|208.32|206.02|207.62|205.32|160
1646418000000|2022-03-04 18:20:00|207.75|205.45|207.58|205.28|208|205.7|207.58|205.28|163
1646418300000|2022-03-04 18:25:00|207.6|205.3|207.58|205.28|207.78|205.48|207.43|205.13|174
1646418600000|2022-03-04 18:30:00|207.57|205.27|207.76|205.46|207.84|205.54|207.53|205.23|93
1646418900000|2022-03-04 18:35:00|207.75|205.45|207.89|205.59|207.91|205.61|207.64|205.34|95
1646419200000|2022-03-04 18:40:00|207.88|205.58|206.89|204.59|207.88|205.58|206.78|204.48|182
1646419500000|2022-03-04 18:45:00|206.9|204.6|206.76|204.46|206.95|204.65|206.57|204.27|197
1646419800000|2022-03-04 18:50:00|206.75|204.45|206.9|204.6|206.97|204.67|206.75|204.45|138
1646420100000|2022-03-04 18:55:00|206.89|204.59|206.44|204.14|207.09|204.79|206.32|204.02|203
1646420400000|2022-03-04 19:00:00|206.45|204.15|205.58|203.28|206.47|204.17|205.36|203.06|362
1646420700000|2022-03-04 19:05:00|205.57|203.27|204.89|202.59|205.84|203.54|204.78|202.48|272
1646421000000|2022-03-04 19:10:00|204.91|202.61|204.11|201.81|204.91|202.61|203.56|201.26|405
1646421300000|2022-03-04 19:15:00|204.12|201.82|204.37|202.07|204.4|202.1|203.72|201.42|309
1646421600000|2022-03-04 19:20:00|204.36|202.06|204.63|202.33|204.88|202.58|203.97|201.67|316
1646421900000|2022-03-04 19:25:00|204.62|202.32|204.86|202.56|205.35|203.05|204.57|202.27|269
1646422200000|2022-03-04 19:30:00|204.89|202.59|204.99|202.69|205.33|203.03|204.72|202.42|255
1646422500000|2022-03-04 19:35:00|204.98|202.68|204.57|202.27|204.98|202.68|204.53|202.23|223
1646422800000|2022-03-04 19:40:00|204.62|202.32|203.98|201.68|204.62|202.32|203.78|201.48|230
1646423100000|2022-03-04 19:45:00|203.99|201.69|203.09|200.79|204.1|201.8|203.09|200.79|229
1646423400000|2022-03-04 19:50:00|203.07|200.77|203.66|201.36|204.08|201.78|202.9|200.6|436
1646423700000|2022-03-04 19:55:00|203.67|201.37|203|200.7|203.73|201.43|202.49|200.19|285
1646424000000|2022-03-04 20:00:00|203.02|200.72|203.44|201.14|203.84|201.54|202.7|200.4|375
1646424300000|2022-03-04 20:05:00|203.45|201.15|203.42|201.12|203.65|201.35|203.28|200.98|222
1646424600000|2022-03-04 20:10:00|203.41|201.11|201.83|199.53|203.46|201.16|201.41|199.11|318
1646424900000|2022-03-04 20:15:00|201.91|199.61|200.98|198.68|201.97|199.67|200.95|198.65|394
1646425200000|2022-03-04 20:20:00|200.96|198.66|201.42|199.12|202.2|199.9|200.61|198.31|406
1646425500000|2022-03-04 20:25:00|201.43|199.13|202.01|199.71|202.1|199.8|200.66|198.36|401
1646425800000|2022-03-04 20:30:00|202.02|199.72|201.65|199.35|202.03|199.73|201.5|199.2|289
1646426100000|2022-03-04 20:35:00|201.67|199.37|201.92|199.62|202.47|200.17|201.65|199.35|211
1646426400000|2022-03-04 20:40:00|201.93|199.63|202.52|200.22|202.8|200.5|201.74|199.44|277
1646426700000|2022-03-04 20:45:00|202.53|200.23|202.02|199.72|202.68|200.38|201.92|199.62|184
1646427000000|2022-03-04 20:50:00|202.07|199.77|202.7|200.4|202.7|200.4|202.01|199.71|211
1646427300000|2022-03-04 20:55:00|202.71|200.41|202.46|200.16|202.86|200.56|202.46|200.16|161
1646427600000|2022-03-04 21:00:00|202.42|200.12|201.92|199.62|202.74|200.44|201.76|199.46|204
1646427900000|2022-03-04 21:05:00|201.94|199.64|201.99|199.69|202.38|200.08|201.88|199.58|179
1646428200000|2022-03-04 21:10:00|201.98|199.68|201.71|199.41|202.3|200|201.52|199.22|197
1646428500000|2022-03-04 21:15:00|201.72|199.42|201.72|199.42|201.81|199.51|201.48|199.18|213
1646428800000|2022-03-04 21:20:00|201.73|199.43|202.1|199.8|202.15|199.85|201.7|199.4|132
1646429100000|2022-03-04 21:25:00|202.09|199.79|201.99|199.69|202.45|200.15|201.94|199.64|127
1646429400000|2022-03-04 21:30:00|201.98|199.68|201.62|199.32|202.06|199.76|201.62|199.32|188
1646429700000|2022-03-04 21:35:00|201.61|199.31|202.36|200.06|202.37|200.07|201.54|199.24|153
1646430000000|2022-03-04 21:40:00|202.37|200.07|202.82|200.52|203.3|201|202.36|200.06|201
1646430300000|2022-03-04 21:45:00|202.81|200.51|202.83|200.53|202.94|200.64|202.58|200.28|135
1646430600000|2022-03-04 21:50:00|202.8|200.5|202.38|200.08|203|200.7|202.38|200.08|190
1646430900000|2022-03-04 21:55:00|202.39|200.09|202.49|200.19|202.62|200.32|202.32|200.02|123
1646467200000|2022-03-05 08:00:00|202.5|200.2|202.47|200.17|202.56|200.26|202.29|199.99|162
1646467500000|2022-03-05 08:05:00|202.48|200.18|202.47|200.17|202.52|200.22|202.36|200.06|162
1646467800000|2022-03-05 08:10:00|202.5|200.2|202.36|200.06|202.5|200.2|202.34|200.04|82
1646468100000|2022-03-05 08:15:00|202.35|200.05|202.38|200.08|202.38|200.08|201.91|199.61|87
1646468400000|2022-03-05 08:20:00|202.39|200.09|202.42|200.12|202.54|200.24|202.39|200.09|69
1646468700000|2022-03-05 08:25:00|202.44|200.14|202.33|200.03|202.44|200.14|201.83|199.53|86
1646469000000|2022-03-05 08:30:00|202.34|200.04|202.73|200.43|202.73|200.43|202.31|200.01|81
1646469300000|2022-03-05 08:35:00|202.74|200.44|202.87|200.57|202.87|200.57|202.69|200.39|74
1646469600000|2022-03-05 08:40:00|202.84|200.54|203.56|201.26|203.56|201.26|202.73|200.43|111
1646469900000|2022-03-05 08:45:00|203.57|201.27|203.42|201.12|203.72|201.42|203.3|201|203
1646470200000|2022-03-05 08:50:00|203.41|201.11|203.25|200.95|203.46|201.16|203.04|200.74|151
1646470500000|2022-03-05 08:55:00|203.24|200.94|203.23|200.93|203.26|200.96|203.09|200.79|77
1646470800000|2022-03-05 09:00:00|203.22|200.92|202.54|200.24|203.56|201.26|202.49|200.19|189
1646471100000|2022-03-05 09:05:00|202.52|200.22|202.67|200.37|202.73|200.43|202.45|200.15|128
1646471400000|2022-03-05 09:10:00|202.71|200.41|202.59|200.29|202.71|200.41|202.48|200.18|139
1646471700000|2022-03-05 09:15:00|202.64|200.34|202.74|200.44|202.77|200.47|202.62|200.32|53
1646472000000|2022-03-05 09:20:00|202.75|200.45|202.91|200.61|202.91|200.61|202.59|200.29|90
1646472300000|2022-03-05 09:25:00|202.92|200.62|203.26|200.96|203.38|201.08|202.89|200.59|135
1646472600000|2022-03-05 09:30:00|203.25|200.95|203|200.7|203.32|201.02|202.88|200.58|121
1646472900000|2022-03-05 09:35:00|203.01|200.71|202.84|200.54|203.03|200.73|202.81|200.51|69
1646473200000|2022-03-05 09:40:00|202.85|200.55|203.34|201.04|203.39|201.09|202.81|200.51|73
1646473500000|2022-03-05 09:45:00|203.35|201.05|202.98|200.68|203.38|201.08|202.88|200.58|68
1646473800000|2022-03-05 09:50:00|202.99|200.69|203.06|200.76|203.38|201.08|202.98|200.68|90
1646474100000|2022-03-05 09:55:00|203.07|200.77|203.03|200.73|203.12|200.82|202.87|200.57|85
1646474400000|2022-03-05 10:00:00|203.02|200.72|203.32|201.02|203.38|201.08|202.98|200.68|57
1646474700000|2022-03-05 10:05:00|203.26|200.96|201.87|199.57|203.26|200.96|201.68|199.38|253
1646475000000|2022-03-05 10:10:00|201.88|199.58|202.82|200.52|203.44|201.14|201.88|199.58|253
1646475300000|2022-03-05 10:15:00|202.81|200.51|202.88|200.58|202.92|200.62|202.53|200.23|150
1646475600000|2022-03-05 10:20:00|202.92|200.62|202.44|200.14|202.92|200.62|202.38|200.08|98
1646475900000|2022-03-05 10:25:00|202.48|200.18|201.98|199.68|202.52|200.22|201.97|199.67|191
1646476200000|2022-03-05 10:30:00|201.99|199.69|202.24|199.94|202.35|200.05|201.81|199.51|155
1646476500000|2022-03-05 10:35:00|202.18|199.88|201.98|199.68|202.24|199.94|201.89|199.59|63
1646476800000|2022-03-05 10:40:00|201.99|199.69|202.13|199.83|202.31|200.01|201.94|199.64|45
1646477100000|2022-03-05 10:45:00|202.09|199.79|202.49|200.19|202.49|200.19|202|199.7|75
1646477400000|2022-03-05 10:50:00|202.5|200.2|202.71|200.41|202.88|200.58|202.5|200.2|94
1646477700000|2022-03-05 10:55:00|202.75|200.45|203.08|200.78|203.08|200.78|202.74|200.44|80
1646478000000|2022-03-05 11:00:00|203.11|200.81|203.04|200.74|203.11|200.81|202.8|200.5|108
1646478300000|2022-03-05 11:05:00|203.05|200.75|203.45|201.15|203.6|201.3|202.98|200.68|126
1646478600000|2022-03-05 11:10:00|203.44|201.14|203.03|200.73|203.49|201.19|203.03|200.73|110
1646478900000|2022-03-05 11:15:00|203.04|200.74|203.37|201.07|203.37|201.07|202.78|200.48|148
1646479200000|2022-03-05 11:20:00|203.38|201.08|203.48|201.18|203.52|201.22|203.38|201.08|88
1646479500000|2022-03-05 11:25:00|203.49|201.19|203.41|201.11|203.53|201.23|202.97|200.67|120
1646479800000|2022-03-05 11:30:00|203.38|201.08|202.91|200.61|203.39|201.09|202.83|200.53|165
1646480100000|2022-03-05 11:35:00|202.93|200.63|203.01|200.71|203.22|200.92|202.85|200.55|90
1646480400000|2022-03-05 11:40:00|203.02|200.72|202.96|200.66|203.02|200.72|202.85|200.55|90
1646480700000|2022-03-05 11:45:00|202.97|200.67|202.93|200.63|202.99|200.69|202.82|200.52|92
1646481000000|2022-03-05 11:50:00|202.94|200.64|203.03|200.73|203.05|200.75|202.87|200.57|53
1646481300000|2022-03-05 11:55:00|203.02|200.72|202.95|200.65|203.04|200.74|202.89|200.59|68
1646481600000|2022-03-05 12:00:00|202.94|200.64|203.51|201.21|203.53|201.23|202.86|200.56|78
1646481900000|2022-03-05 12:05:00|203.49|201.19|203.61|201.31|204.65|202.35|203.49|201.19|161
1646482200000|2022-03-05 12:10:00|203.6|201.3|203.84|201.54|203.91|201.61|203.48|201.18|119
1646482500000|2022-03-05 12:15:00|203.85|201.55|204.42|202.12|204.46|202.16|203.84|201.54|179
1646482800000|2022-03-05 12:20:00|204.43|202.13|204.04|201.74|204.43|202.13|204.04|201.74|96
1646483100000|2022-03-05 12:25:00|204.05|201.75|203.99|201.69|204.05|201.75|203.85|201.55|49
1646483400000|2022-03-05 12:30:00|203.98|201.68|204.01|201.71|204.32|202.02|203.88|201.58|104
1646483700000|2022-03-05 12:35:00|204|201.7|204.58|202.28|204.59|202.29|203.93|201.63|59
1646484000000|2022-03-05 12:40:00|204.59|202.29|203.88|201.58|204.79|202.49|203.88|201.58|172
1646484300000|2022-03-05 12:45:00|203.87|201.57|204.01|201.71|204.04|201.74|203.85|201.55|118
1646484600000|2022-03-05 12:50:00|204.04|201.74|203.76|201.46|204.11|201.81|203.76|201.46|109
1646484900000|2022-03-05 12:55:00|203.77|201.47|203.53|201.23|203.78|201.48|203.43|201.13|150
1646485200000|2022-03-05 13:00:00|203.5|201.2|202.78|200.48|203.55|201.25|202.72|200.42|150
1646485500000|2022-03-05 13:05:00|202.79|200.49|202.79|200.49|203.03|200.73|202.64|200.34|106
1646485800000|2022-03-05 13:10:00|202.78|200.48|202.99|200.69|203.02|200.72|202.78|200.48|112
1646486100000|2022-03-05 13:15:00|202.99|200.69|202.92|200.62|203.04|200.74|202.79|200.49|117
1646486400000|2022-03-05 13:20:00|202.95|200.65|202.72|200.42|203.11|200.81|202.64|200.34|137
1646486700000|2022-03-05 13:25:00|202.77|200.47|202.74|200.44|202.91|200.61|202.71|200.41|123
1646487000000|2022-03-05 13:30:00|202.73|200.43|202.55|200.25|202.9|200.6|202.55|200.25|112
1646487300000|2022-03-05 13:35:00|202.57|200.27|202.58|200.28|202.67|200.37|201.89|199.59|184
1646487600000|2022-03-05 13:40:00|202.57|200.27|202.68|200.38|202.92|200.62|202.57|200.27|152
1646487900000|2022-03-05 13:45:00|202.71|200.41|202.5|200.2|202.71|200.41|202.37|200.07|137
1646488200000|2022-03-05 13:50:00|202.49|200.19|202.55|200.25|202.8|200.5|202.49|200.19|130
1646488500000|2022-03-05 13:55:00|202.57|200.27|202.7|200.4|202.78|200.48|202.56|200.26|89
1646488800000|2022-03-05 14:00:00|202.69|200.39|202.43|200.13|202.79|200.49|202.4|200.1|135
1646489100000|2022-03-05 14:05:00|202.42|200.12|202.59|200.29|202.7|200.4|202.38|200.08|102
1646489400000|2022-03-05 14:10:00|202.56|200.26|203.38|201.08|203.38|201.08|202.44|200.14|102
1646489700000|2022-03-05 14:15:00|203.37|201.07|203.68|201.38|203.73|201.43|203.37|201.07|140
1646490000000|2022-03-05 14:20:00|203.71|201.41|203.51|201.21|203.72|201.42|203.42|201.12|121
1646490300000|2022-03-05 14:25:00|203.54|201.24|202.82|200.52|203.54|201.24|202.82|200.52|106
1646490600000|2022-03-05 14:30:00|202.83|200.53|202.84|200.54|203.34|201.04|202.77|200.47|82
1646490900000|2022-03-05 14:35:00|202.85|200.55|203.02|200.72|203.03|200.73|202.51|200.21|116
1646491200000|2022-03-05 14:40:00|203.03|200.73|203.36|201.06|203.4|201.1|202.96|200.66|80
1646491500000|2022-03-05 14:45:00|203.39|201.09|203.41|201.11|203.47|201.17|202.99|200.69|128
1646491800000|2022-03-05 14:50:00|203.42|201.12|203.46|201.16|203.53|201.23|203.37|201.07|85
1646492100000|2022-03-05 14:55:00|203.47|201.17|203.46|201.16|203.56|201.26|203.4|201.1|112
1646492400000|2022-03-05 15:00:00|203.47|201.17|203.66|201.36|203.81|201.51|203.47|201.17|85
1646492700000|2022-03-05 15:05:00|203.67|201.37|203.58|201.28|203.85|201.55|203.47|201.17|134
1646493000000|2022-03-05 15:10:00|203.57|201.27|203.77|201.47|203.83|201.53|203.53|201.23|69
1646493300000|2022-03-05 15:15:00|203.82|201.52|203.79|201.49|203.89|201.59|203.66|201.36|104
1646493600000|2022-03-05 15:20:00|203.8|201.5|203.54|201.24|203.82|201.52|203.47|201.17|68
1646493900000|2022-03-05 15:25:00|203.53|201.23|203.4|201.1|203.63|201.33|203.29|200.99|99
1646494200000|2022-03-05 15:30:00|203.43|201.13|203.52|201.22|203.66|201.36|203.43|201.13|124
1646494500000|2022-03-05 15:35:00|203.49|201.19|203.61|201.31|203.61|201.31|203.37|201.07|121
1646494800000|2022-03-05 15:40:00|203.62|201.32|203.57|201.27|203.9|201.6|203.49|201.19|117
1646495100000|2022-03-05 15:45:00|203.59|201.29|203.74|201.44|203.75|201.45|203.56|201.26|48
1646495400000|2022-03-05 15:50:00|203.75|201.45|203.89|201.59|203.97|201.67|203.74|201.44|68
1646495700000|2022-03-05 15:55:00|203.88|201.58|203.72|201.42|203.99|201.69|203.72|201.42|94
1646496000000|2022-03-05 16:00:00|203.73|201.43|204.1|201.8|204.38|202.08|203.66|201.36|143
1646496300000|2022-03-05 16:05:00|204.09|201.79|203.89|201.59|204.34|202.04|203.82|201.52|104
1646496600000|2022-03-05 16:10:00|203.9|201.6|204.07|201.77|204.07|201.77|203.82|201.52|110
1646496900000|2022-03-05 16:15:00|204.06|201.76|204.35|202.05|204.42|202.12|204.06|201.76|101
1646497200000|2022-03-05 16:20:00|204.34|202.04|204.54|202.24|204.64|202.34|204.33|202.03|100
1646497500000|2022-03-05 16:25:00|204.55|202.25|204.89|202.59|204.89|202.59|204.55|202.25|138
1646497800000|2022-03-05 16:30:00|204.92|202.62|205.02|202.72|205.02|202.72|204.78|202.48|104
1646498100000|2022-03-05 16:35:00|205|202.7|205.45|203.15|205.49|203.19|204.95|202.65|113
1646498400000|2022-03-05 16:40:00|205.44|203.14|205.95|203.65|205.97|203.67|205.34|203.04|236
1646498700000|2022-03-05 16:45:00|205.94|203.64|205.58|203.28|206.53|204.23|205.58|203.28|294
1646499000000|2022-03-05 16:50:00|205.59|203.29|205.52|203.22|205.71|203.41|205.31|203.01|225
1646499300000|2022-03-05 16:55:00|205.51|203.21|205.29|202.99|205.52|203.22|204.78|202.48|184
1646499600000|2022-03-05 17:00:00|205.23|202.93|205.62|203.32|205.64|203.34|204.94|202.64|136
1646499900000|2022-03-05 17:05:00|205.61|203.31|205.94|203.64|206.03|203.73|205.61|203.31|114
1646500200000|2022-03-05 17:10:00|205.95|203.65|206.3|204|206.38|204.08|205.74|203.44|121
1646500500000|2022-03-05 17:15:00|206.31|204.01|205.96|203.66|206.39|204.09|205.86|203.56|127
1646500800000|2022-03-05 17:20:00|205.95|203.65|205.93|203.63|206.11|203.81|205.79|203.49|112
1646501100000|2022-03-05 17:25:00|205.86|203.56|205.73|203.43|205.94|203.64|205.7|203.4|88
1646501400000|2022-03-05 17:30:00|205.8|203.5|205.75|203.45|205.96|203.66|205.53|203.23|159
1646501700000|2022-03-05 17:35:00|205.79|203.49|205.68|203.38|205.8|203.5|205.65|203.35|114
1646502000000|2022-03-05 17:40:00|205.69|203.39|205.81|203.51|205.91|203.61|205.64|203.34|148
1646502300000|2022-03-05 17:45:00|205.84|203.54|205.77|203.47|205.9|203.6|205.62|203.32|136
1646502600000|2022-03-05 17:50:00|205.76|203.46|205.56|203.26|205.8|203.5|205.53|203.23|107
1646502900000|2022-03-05 17:55:00|205.57|203.27|205.52|203.22|205.6|203.3|205.51|203.21|55
1646503200000|2022-03-05 18:00:00|205.53|203.23|205.34|203.04|205.54|203.24|205.27|202.97|111
1646503500000|2022-03-05 18:05:00|205.33|203.03|204.9|202.6|205.36|203.06|204.87|202.57|125
1646503800000|2022-03-05 18:10:00|204.93|202.63|205.44|203.14|205.53|203.23|204.93|202.63|113
1646504100000|2022-03-05 18:15:00|205.48|203.18|205.39|203.09|205.48|203.18|205.25|202.95|85
1646504400000|2022-03-05 18:20:00|205.37|203.07|205.39|203.09|205.41|203.11|205.36|203.06|25
1646504700000|2022-03-05 18:25:00|205.38|203.08|204.99|202.69|205.44|203.14|204.89|202.59|111
1646505000000|2022-03-05 18:30:00|204.98|202.68|204.83|202.53|205.32|203.02|204.82|202.52|95
1646505300000|2022-03-05 18:35:00|204.85|202.55|205.07|202.77|205.1|202.8|204.84|202.54|73
1646505600000|2022-03-05 18:40:00|205.06|202.76|205.43|203.13|205.46|203.16|205.02|202.72|78
1646505900000|2022-03-05 18:45:00|205.38|203.08|205.72|203.42|205.76|203.46|205.34|203.04|138
1646506200000|2022-03-05 18:50:00|205.75|203.45|205.68|203.38|205.79|203.49|205.59|203.29|124
1646506500000|2022-03-05 18:55:00|205.65|203.35|205.76|203.46|205.83|203.53|205.63|203.33|93
1646506800000|2022-03-05 19:00:00|205.75|203.45|205.74|203.44|205.82|203.52|205.29|202.99|142
1646507100000|2022-03-05 19:05:00|205.76|203.46|205.48|203.18|205.83|203.53|205.4|203.1|124
1646507400000|2022-03-05 19:10:00|205.53|203.23|205.6|203.3|205.71|203.41|205.48|203.18|108
1646507700000|2022-03-05 19:15:00|205.52|203.22|205.54|203.24|205.74|203.44|205.43|203.13|134
1646508000000|2022-03-05 19:20:00|205.48|203.18|205.49|203.19|205.54|203.24|205.39|203.09|58
1646508300000|2022-03-05 19:25:00|205.45|203.15|205.56|203.26|205.64|203.34|205.41|203.11|47
1646508600000|2022-03-05 19:30:00|205.55|203.25|205.45|203.15|205.59|203.29|205.28|202.98|93
1646508900000|2022-03-05 19:35:00|205.39|203.09|205.36|203.06|205.47|203.17|205.32|203.02|46
1646509200000|2022-03-05 19:40:00|205.37|203.07|205.3|203|205.4|203.1|205.25|202.95|35
1646509500000|2022-03-05 19:45:00|205.39|203.09|205.52|203.22|205.53|203.23|205.32|203.02|71
1646509800000|2022-03-05 19:50:00|205.53|203.23|205.56|203.26|205.7|203.4|205.43|203.13|77
1646510100000|2022-03-05 19:55:00|205.57|203.27|205.68|203.38|205.71|203.41|205.56|203.26|45
1646510400000|2022-03-05 20:00:00|205.7|203.4|206.32|204.02|206.35|204.05|205.51|203.21|143
1646510700000|2022-03-05 20:05:00|206.33|204.03|206.36|204.06|206.49|204.19|206.18|203.88|99
1646511000000|2022-03-05 20:10:00|206.38|204.08|206.31|204.01|206.47|204.17|206.26|203.96|126
1646511300000|2022-03-05 20:15:00|206.35|204.05|206.45|204.15|206.49|204.19|206.29|203.99|99
1646511600000|2022-03-05 20:20:00|206.46|204.16|206.36|204.06|206.47|204.17|205.93|203.63|131
1646511900000|2022-03-05 20:25:00|206.39|204.09|205.91|203.61|206.39|204.09|205.73|203.43|80
1646512200000|2022-03-05 20:30:00|205.94|203.64|205.65|203.35|205.96|203.66|205.45|203.15|141
1646512500000|2022-03-05 20:35:00|205.68|203.38|205.74|203.44|205.79|203.49|205.58|203.28|87
1646512800000|2022-03-05 20:40:00|205.75|203.45|205.73|203.43|205.82|203.52|205.5|203.2|85
1646513100000|2022-03-05 20:45:00|205.71|203.41|205.85|203.55|205.92|203.62|205.56|203.26|129
1646513400000|2022-03-05 20:50:00|205.86|203.56|205.99|203.69|206.02|203.72|205.62|203.32|76
1646513700000|2022-03-05 20:55:00|206|203.7|205.65|203.35|206|203.7|205.64|203.34|72
1646514000000|2022-03-05 21:00:00|205.64|203.34|205.52|203.22|205.92|203.62|205.52|203.22|116
1646514300000|2022-03-05 21:05:00|205.51|203.21|205.68|203.38|205.7|203.4|205.26|202.96|125
1646514600000|2022-03-05 21:10:00|205.69|203.39|205.65|203.35|205.77|203.47|205.62|203.32|72
1646514900000|2022-03-05 21:15:00|205.67|203.37|205.76|203.46|205.85|203.55|205.56|203.26|102
1646515200000|2022-03-05 21:20:00|205.69|203.39|205.75|203.45|205.9|203.6|205.67|203.37|52
1646515500000|2022-03-05 21:25:00|205.81|203.51|205.75|203.45|205.87|203.57|205.68|203.38|75
1646515800000|2022-03-05 21:30:00|205.78|203.48|205.61|203.31|205.78|203.48|205.61|203.31|68
1646516100000|2022-03-05 21:35:00|205.67|203.37|205.65|203.35|205.74|203.44|205.6|203.3|44
1646516400000|2022-03-05 21:40:00|205.68|203.38|205.55|203.25|205.71|203.41|205.47|203.17|77
1646516700000|2022-03-05 21:45:00|205.5|203.2|205.57|203.27|205.64|203.34|205.49|203.19|49
1646517000000|2022-03-05 21:50:00|205.51|203.21|205.27|202.97|205.57|203.27|205.24|202.94|55
1646517300000|2022-03-05 21:55:00|205.28|202.98|204.78|202.48|205.29|202.99|204.75|202.45|95
1646517600000|2022-03-05 22:00:00|204.82|202.52|204.59|202.29|204.97|202.67|204.52|202.22|191
1646517900000|2022-03-05 22:05:00|204.6|202.3|204.69|202.39|204.81|202.51|204.5|202.2|137
1646518200000|2022-03-05 22:10:00|204.68|202.38|204.68|202.38|204.82|202.52|204.6|202.3|95
1646518500000|2022-03-05 22:15:00|204.72|202.42|204.76|202.46|204.85|202.55|204.67|202.37|72
1646518800000|2022-03-05 22:20:00|204.73|202.43|204.9|202.6|204.9|202.6|204.71|202.41|62
1646519100000|2022-03-05 22:25:00|204.89|202.59|204.95|202.65|205.04|202.74|204.62|202.32|108
1646519400000|2022-03-05 22:30:00|204.93|202.63|204.88|202.58|205.01|202.71|204.87|202.57|38
1646519700000|2022-03-05 22:35:00|204.87|202.57|204.94|202.64|204.96|202.66|204.86|202.56|32
1646520000000|2022-03-05 22:40:00|204.95|202.65|204.99|202.69|204.99|202.69|204.88|202.58|31
1646520300000|2022-03-05 22:45:00|205|202.7|205.26|202.96|205.38|203.08|204.98|202.68|45
1646520600000|2022-03-05 22:50:00|205.25|202.95|205.63|203.33|205.68|203.38|205.24|202.94|72
1646520900000|2022-03-05 22:55:00|205.62|203.32|205.66|203.36|205.66|203.36|205.57|203.27|22
1646521200000|2022-03-05 23:00:00|205.63|203.33|204.89|202.59|205.64|203.34|204.88|202.58|175
1646521500000|2022-03-05 23:05:00|204.9|202.6|205.73|203.43|205.75|203.45|204.9|202.6|113
1646521800000|2022-03-05 23:10:00|205.7|203.4|205.79|203.49|205.82|203.52|205.66|203.36|86
1646522100000|2022-03-05 23:15:00|205.75|203.45|205.75|203.45|205.86|203.56|205.55|203.25|108
1646522400000|2022-03-05 23:20:00|205.73|203.43|205.55|203.25|205.76|203.46|205.48|203.18|85
1646522700000|2022-03-05 23:25:00|205.54|203.24|205.45|203.15|205.56|203.26|205.01|202.71|71
1646523000000|2022-03-05 23:30:00|205.45|203.15|205.35|203.05|205.47|203.17|205.2|202.9|125
1646523300000|2022-03-05 23:35:00|205.32|203.02|205.37|203.07|205.4|203.1|205.17|202.87|99
1646523600000|2022-03-05 23:40:00|205.38|203.08|205.28|202.98|205.47|203.17|205.11|202.81|89
1646523900000|2022-03-05 23:45:00|205.27|202.97|205.4|203.1|205.46|203.16|205.19|202.89|126
1646524200000|2022-03-05 23:50:00|205.37|203.07|205.53|203.23|205.64|203.34|205.37|203.07|124
1646524500000|2022-03-05 23:55:00|205.52|203.22|205.63|203.33|205.64|203.34|205.45|203.15|107
1646524800000|2022-03-06 00:00:00|205.6|203.3|205.84|203.54|206.04|203.74|205.41|203.11|177
1646525100000|2022-03-06 00:05:00|205.85|203.55|205.79|203.49|205.87|203.57|205.71|203.41|59
1646525400000|2022-03-06 00:10:00|205.74|203.44|206.31|204.01|206.31|204.01|205.74|203.44|106
1646525700000|2022-03-06 00:15:00|206.3|204|205.94|203.64|206.3|204|205.92|203.62|89
1646526000000|2022-03-06 00:20:00|205.95|203.65|205.86|203.56|206|203.7|205.83|203.53|93
1646526300000|2022-03-06 00:25:00|205.87|203.57|205.71|203.41|205.87|203.57|205.65|203.35|46
1646526600000|2022-03-06 00:30:00|205.68|203.38|205.91|203.61|205.98|203.68|205.51|203.21|96
1646526900000|2022-03-06 00:35:00|205.92|203.62|206.01|203.71|206.02|203.72|205.86|203.56|32
1646527200000|2022-03-06 00:40:00|206|203.7|205.93|203.63|206|203.7|205.85|203.55|44
1646527500000|2022-03-06 00:45:00|205.94|203.64|205.95|203.65|205.98|203.68|205.75|203.45|110
1646527800000|2022-03-06 00:50:00|205.98|203.68|206.24|203.94|206.26|203.96|205.96|203.66|53
1646528100000|2022-03-06 00:55:00|206.25|203.95|206.66|204.36|206.74|204.44|206.21|203.91|49
1646528400000|2022-03-06 01:00:00|206.67|204.37|206.66|204.36|206.78|204.48|206.48|204.18|99
1646528700000|2022-03-06 01:05:00|206.65|204.35|206.86|204.56|206.9|204.6|206.58|204.28|120
1646529000000|2022-03-06 01:10:00|206.85|204.55|206.63|204.33|206.85|204.55|206.59|204.29|67
1646529300000|2022-03-06 01:15:00|206.59|204.29|206.72|204.42|206.81|204.51|206.57|204.27|82
1646529600000|2022-03-06 01:20:00|206.66|204.36|206.75|204.45|206.75|204.45|206.56|204.26|44
1646529900000|2022-03-06 01:25:00|206.74|204.44|206.65|204.35|206.86|204.56|206.63|204.33|76
1646530200000|2022-03-06 01:30:00|206.63|204.33|205.93|203.63|206.64|204.34|205.82|203.52|108
1646530500000|2022-03-06 01:35:00|205.94|203.64|205.77|203.47|205.97|203.67|205.7|203.4|95
1646530800000|2022-03-06 01:40:00|205.8|203.5|205.81|203.51|205.83|203.53|205.64|203.34|74
1646531100000|2022-03-06 01:45:00|205.82|203.52|205.74|203.44|205.82|203.52|205.57|203.27|119
1646531400000|2022-03-06 01:50:00|205.76|203.46|205.63|203.33|205.88|203.58|205.57|203.27|83
1646531700000|2022-03-06 01:55:00|205.64|203.34|205.75|203.45|205.85|203.55|205.62|203.32|68
1646532000000|2022-03-06 02:00:00|205.74|203.44|204.93|202.63|205.74|203.44|204.84|202.54|103
1646532300000|2022-03-06 02:05:00|204.95|202.65|205.36|203.06|205.37|203.07|204.94|202.64|92
1646532600000|2022-03-06 02:10:00|205.37|203.07|205.71|203.41|205.72|203.42|205.36|203.06|46
1646532900000|2022-03-06 02:15:00|205.72|203.42|205.79|203.49|205.81|203.51|205.5|203.2|125
1646533200000|2022-03-06 02:20:00|205.8|203.5|205.72|203.42|205.8|203.5|205.61|203.31|70
1646533500000|2022-03-06 02:25:00|205.71|203.41|205.84|203.54|205.85|203.55|205.61|203.31|87
1646533800000|2022-03-06 02:30:00|205.85|203.55|205.8|203.5|205.85|203.55|205.73|203.43|49
1646534100000|2022-03-06 02:35:00|205.79|203.49|205.8|203.5|205.95|203.65|205.69|203.39|81
1646534400000|2022-03-06 02:40:00|205.81|203.51|205.88|203.58|205.88|203.58|205.62|203.32|69
1646534700000|2022-03-06 02:45:00|205.86|203.56|205.58|203.28|205.86|203.56|205.57|203.27|59
1646535000000|2022-03-06 02:50:00|205.54|203.24|205.46|203.16|205.55|203.25|205.39|203.09|66
1646535300000|2022-03-06 02:55:00|205.41|203.11|205.63|203.33|205.64|203.34|205.41|203.11|36
1646535600000|2022-03-06 03:00:00|205.62|203.32|205.73|203.43|205.74|203.44|205.55|203.25|59
1646535900000|2022-03-06 03:05:00|205.74|203.44|205.66|203.36|205.76|203.46|205.57|203.27|33
1646536200000|2022-03-06 03:10:00|205.65|203.35|205.55|203.25|205.7|203.4|205.46|203.16|51
1646536500000|2022-03-06 03:15:00|205.6|203.3|205.59|203.29|205.63|203.33|205.55|203.25|58
1646536800000|2022-03-06 03:20:00|205.58|203.28|205.43|203.13|205.61|203.31|205.4|203.1|56
1646537100000|2022-03-06 03:25:00|205.39|203.09|205.44|203.14|205.52|203.22|205.39|203.09|73
1646537400000|2022-03-06 03:30:00|205.45|203.15|205.34|203.04|205.54|203.24|205.33|203.03|74
1646537700000|2022-03-06 03:35:00|205.33|203.03|204.34|202.04|205.33|203.03|204.34|202.04|187
1646538000000|2022-03-06 03:40:00|204.35|202.05|204.04|201.74|204.35|202.05|203.88|201.58|105
1646538300000|2022-03-06 03:45:00|204.02|201.72|204.52|202.22|204.68|202.38|203.98|201.68|117
1646538600000|2022-03-06 03:50:00|204.5|202.2|204.52|202.22|204.72|202.42|204.49|202.19|86
1646538900000|2022-03-06 03:55:00|204.51|202.21|203.93|201.63|204.6|202.3|203.87|201.57|121
1646539200000|2022-03-06 04:00:00|203.89|201.59|202.15|199.85|204.46|202.16|201.5|199.2|441
1646539500000|2022-03-06 04:05:00|202.16|199.86|202.33|200.03|202.74|200.44|201.85|199.55|332
1646539800000|2022-03-06 04:10:00|202.35|200.05|202.27|199.97|202.45|200.15|202.14|199.84|210
1646540100000|2022-03-06 04:15:00|202.31|200.01|201.88|199.58|202.45|200.15|201.87|199.57|118
1646540400000|2022-03-06 04:20:00|201.89|199.59|202.36|200.06|202.47|200.17|201.88|199.58|147
1646540700000|2022-03-06 04:25:00|202.35|200.05|202.39|200.09|202.51|200.21|202.17|199.87|121
1646541000000|2022-03-06 04:30:00|202.4|200.1|202.7|200.4|202.7|200.4|202.35|200.05|96
1646541300000|2022-03-06 04:35:00|202.71|200.41|203.48|201.18|203.49|201.19|202.53|200.23|197
1646541600000|2022-03-06 04:40:00|203.5|201.2|203.94|201.64|204.57|202.27|203.5|201.2|322
1646541900000|2022-03-06 04:45:00|203.93|201.63|204.63|202.33|204.63|202.33|203.92|201.62|134
1646542200000|2022-03-06 04:50:00|204.64|202.34|204.41|202.11|204.67|202.37|204.28|201.98|93
1646542500000|2022-03-06 04:55:00|204.42|202.12|204|201.7|204.45|202.15|203.99|201.69|91
1646542800000|2022-03-06 05:00:00|204.01|201.71|204.72|202.42|204.82|202.52|204.01|201.71|123
1646543100000|2022-03-06 05:05:00|204.71|202.41|204.31|202.01|204.73|202.43|204.31|202.01|123
1646543400000|2022-03-06 05:10:00|204.32|202.02|204.31|202.01|204.37|202.07|204.03|201.73|96
1646543700000|2022-03-06 05:15:00|204.3|202|204.46|202.16|204.47|202.17|204.25|201.95|80
1646544000000|2022-03-06 05:20:00|204.45|202.15|204.41|202.11|204.47|202.17|204.36|202.06|71
1646544300000|2022-03-06 05:25:00|204.4|202.1|204.19|201.89|204.44|202.14|204.15|201.85|66
1646544600000|2022-03-06 05:30:00|204.04|201.74|203.98|201.68|204.31|202.01|203.88|201.58|81
1646544900000|2022-03-06 05:35:00|203.97|201.67|204.02|201.72|204.05|201.75|203.9|201.6|84
1646545200000|2022-03-06 05:40:00|204.01|201.71|203.87|201.57|204.02|201.72|203.82|201.52|53
1646545500000|2022-03-06 05:45:00|203.88|201.58|204.09|201.79|204.26|201.96|203.74|201.44|130
1646545800000|2022-03-06 05:50:00|204|201.7|204.06|201.76|204.09|201.79|203.98|201.68|75
1646546100000|2022-03-06 05:55:00|204.05|201.75|203.93|201.63|204.36|202.06|203.83|201.53|120
1646546400000|2022-03-06 06:00:00|203.92|201.62|203.94|201.64|203.99|201.69|203.88|201.58|86
1646546700000|2022-03-06 06:05:00|203.93|201.63|204.04|201.74|204.28|201.98|203.85|201.55|128
1646547000000|2022-03-06 06:10:00|204.03|201.73|204.04|201.74|204.27|201.97|203.92|201.62|68
1646547300000|2022-03-06 06:15:00|204.03|201.73|204.07|201.77|204.1|201.8|203.95|201.65|51
1646547600000|2022-03-06 06:20:00|204.06|201.76|204.69|202.39|204.73|202.43|204|201.7|99
1646547900000|2022-03-06 06:25:00|204.68|202.38|204.51|202.21|204.71|202.41|204.46|202.16|74
1646548200000|2022-03-06 06:30:00|204.52|202.22|204.3|202|204.56|202.26|204.27|201.97|98
1646548500000|2022-03-06 06:35:00|204.28|201.98|204.39|202.09|204.4|202.1|203.76|201.46|159
1646548800000|2022-03-06 06:40:00|204.43|202.13|204.44|202.14|204.47|202.17|204|201.7|107
1646549100000|2022-03-06 06:45:00|204.41|202.11|204.36|202.06|204.42|202.12|204.27|201.97|138
1646549400000|2022-03-06 06:50:00|204.35|202.05|204.37|202.07|204.4|202.1|204.27|201.97|91
1646549700000|2022-03-06 06:55:00|204.36|202.06|204.45|202.15|204.45|202.15|204.35|202.05|29
1646550000000|2022-03-06 07:00:00|204.45|202.15|204.25|201.95|204.55|202.25|204|201.7|151
1646550300000|2022-03-06 07:05:00|204.18|201.88|203.91|201.61|204.25|201.95|203.82|201.52|176
1646550600000|2022-03-06 07:10:00|203.9|201.6|203.67|201.37|203.94|201.64|203.65|201.35|151
1646550900000|2022-03-06 07:15:00|203.67|201.37|203.78|201.48|203.8|201.5|203.39|201.09|128
1646551200000|2022-03-06 07:20:00|203.77|201.47|203.85|201.55|203.98|201.68|203.71|201.41|124
1646551500000|2022-03-06 07:25:00|203.86|201.56|204.15|201.85|204.39|202.09|203.86|201.56|84
1646551800000|2022-03-06 07:30:00|204.14|201.84|204.32|202.02|204.41|202.11|204.04|201.74|86
1646552100000|2022-03-06 07:35:00|204.31|202.01|204.31|202.01|204.37|202.07|203.96|201.66|44
1646552400000|2022-03-06 07:40:00|204.28|201.98|204.02|201.72|204.32|202.02|203.84|201.54|63
1646552700000|2022-03-06 07:45:00|204.19|201.89|204.25|201.95|204.32|202.02|204.05|201.75|68
1646553000000|2022-03-06 07:50:00|204.26|201.96|203.88|201.58|204.32|202.02|203.78|201.48|98
1646553300000|2022-03-06 07:55:00|203.89|201.59|203.9|201.6|203.95|201.65|203.85|201.55|90
1646553600000|2022-03-06 08:00:00|203.96|201.66|203.72|201.42|203.96|201.66|203.49|201.19|157
1646553900000|2022-03-06 08:05:00|203.73|201.43|203.45|201.15|203.74|201.44|203.41|201.11|93
1646554200000|2022-03-06 08:10:00|203.51|201.21|203.64|201.34|203.72|201.42|203.48|201.18|135
1646554500000|2022-03-06 08:15:00|203.63|201.33|203.66|201.36|203.68|201.38|203.51|201.21|85
1646554800000|2022-03-06 08:20:00|203.68|201.38|203.51|201.21|203.68|201.38|203.1|200.8|202
1646555100000|2022-03-06 08:25:00|203.52|201.22|203.7|201.4|203.81|201.51|203.52|201.22|102
1646555400000|2022-03-06 08:30:00|203.72|201.42|203.78|201.48|204|201.7|203.47|201.17|184
1646555700000|2022-03-06 08:35:00|203.77|201.47|203.64|201.34|203.77|201.47|203.51|201.21|152
1646556000000|2022-03-06 08:40:00|203.63|201.33|203.52|201.22|203.64|201.34|203.44|201.14|68
1646556300000|2022-03-06 08:45:00|203.51|201.21|203.45|201.15|203.61|201.31|203.42|201.12|65
1646556600000|2022-03-06 08:50:00|203.47|201.17|203.37|201.07|203.47|201.17|203.04|200.74|101
1646556900000|2022-03-06 08:55:00|203.38|201.08|203.43|201.13|203.48|201.18|203.36|201.06|85
1646557200000|2022-03-06 09:00:00|203.44|201.14|202.91|200.61|203.57|201.27|202.86|200.56|200
1646557500000|2022-03-06 09:05:00|202.9|200.6|203.52|201.22|203.79|201.49|202.86|200.56|202
1646557800000|2022-03-06 09:10:00|203.51|201.21|203.55|201.25|203.61|201.31|203.48|201.18|58
1646558100000|2022-03-06 09:15:00|203.57|201.27|202.94|200.64|203.6|201.3|202.77|200.47|136
1646558400000|2022-03-06 09:20:00|202.93|200.63|202.87|200.57|203.28|200.98|202.65|200.35|212
1646558700000|2022-03-06 09:25:00|202.86|200.56|203.46|201.16|203.49|201.19|202.47|200.17|256
1646559000000|2022-03-06 09:30:00|203.45|201.15|203.46|201.16|203.51|201.21|202.85|200.55|152
1646559300000|2022-03-06 09:35:00|203.53|201.23|203.03|200.73|203.54|201.24|203.03|200.73|87
1646559600000|2022-03-06 09:40:00|203.13|200.83|203.27|200.97|203.41|201.11|203.04|200.74|81
1646559900000|2022-03-06 09:45:00|203.26|200.96|202.94|200.64|203.28|200.98|202.82|200.52|89
1646560200000|2022-03-06 09:50:00|202.95|200.65|202.47|200.17|202.96|200.66|202.04|199.74|201
1646560500000|2022-03-06 09:55:00|202.43|200.13|201.89|199.59|202.63|200.33|201.88|199.58|172
1646560800000|2022-03-06 10:00:00|201.88|199.58|200.69|198.39|202.06|199.76|200.09|197.79|669
1646561100000|2022-03-06 10:05:00|200.72|198.42|200.31|198.01|200.82|198.52|199.97|197.67|505
1646561400000|2022-03-06 10:10:00|200.32|198.02|200.37|198.07|200.63|198.33|199.98|197.68|284
1646561700000|2022-03-06 10:15:00|200.43|198.13|200.06|197.76|200.95|198.65|199.95|197.65|178
1646562000000|2022-03-06 10:20:00|200.07|197.77|199.99|197.69|200.53|198.23|199.59|197.29|267
1646562300000|2022-03-06 10:25:00|199.98|197.68|200.69|198.39|200.82|198.52|199.98|197.68|212
1646562600000|2022-03-06 10:30:00|200.68|198.38|200.84|198.54|200.85|198.55|200.46|198.16|205
1646562900000|2022-03-06 10:35:00|200.83|198.53|200.82|198.52|201.15|198.85|200.73|198.43|123
1646563200000|2022-03-06 10:40:00|200.81|198.51|200.86|198.56|201.02|198.72|200.67|198.37|145
1646563500000|2022-03-06 10:45:00|200.87|198.57|200.11|197.81|201.03|198.73|200|197.7|185
1646563800000|2022-03-06 10:50:00|200.12|197.82|200.57|198.27|200.73|198.43|199.98|197.68|140
1646564100000|2022-03-06 10:55:00|200.56|198.26|200.43|198.13|200.61|198.31|200.34|198.04|145
1646564400000|2022-03-06 11:00:00|200.42|198.12|199.85|197.55|200.55|198.25|199.7|197.4|185
1646564700000|2022-03-06 11:05:00|199.87|197.57|200.41|198.11|200.47|198.17|199.58|197.28|157
1646565000000|2022-03-06 11:10:00|200.42|198.12|200.03|197.73|200.42|198.12|199.81|197.51|174
1646565300000|2022-03-06 11:15:00|200.04|197.74|199.87|197.57|200.22|197.92|199.83|197.53|107
1646565600000|2022-03-06 11:20:00|199.84|197.54|199.72|197.42|199.88|197.58|199.49|197.19|198
1646565900000|2022-03-06 11:25:00|199.73|197.43|199.82|197.52|199.86|197.56|199.6|197.3|147
1646566200000|2022-03-06 11:30:00|199.81|197.51|200.82|198.52|200.84|198.54|199.81|197.51|132
1646566500000|2022-03-06 11:35:00|200.81|198.51|200.63|198.33|200.81|198.51|200.38|198.08|125
1646566800000|2022-03-06 11:40:00|200.62|198.32|200.45|198.15|200.63|198.33|200.33|198.03|98
1646567100000|2022-03-06 11:45:00|200.43|198.13|200.76|198.46|200.89|198.59|200.41|198.11|107
1646567400000|2022-03-06 11:50:00|200.77|198.47|200.8|198.5|200.98|198.68|200.68|198.38|138
1646567700000|2022-03-06 11:55:00|200.81|198.51|200.83|198.53|200.83|198.53|200.64|198.34|66
1646568000000|2022-03-06 12:00:00|200.85|198.55|200.93|198.63|201.09|198.79|200.7|198.4|116
1646568300000|2022-03-06 12:05:00|200.94|198.64|200.58|198.28|201.02|198.72|200.49|198.19|152
1646568600000|2022-03-06 12:10:00|200.56|198.26|200.35|198.05|200.71|198.41|200.35|198.05|97
1646568900000|2022-03-06 12:15:00|200.36|198.06|200.42|198.12|200.51|198.21|199.94|197.64|110
1646569200000|2022-03-06 12:20:00|200.41|198.11|200.73|198.43|201.27|198.97|200.41|198.11|183
1646569500000|2022-03-06 12:25:00|200.72|198.42|201.33|199.03|201.41|199.11|200.72|198.42|137
1646569800000|2022-03-06 12:30:00|201.31|199.01|201.61|199.31|201.8|199.5|201.27|198.97|162
1646570100000|2022-03-06 12:35:00|201.62|199.32|200.91|198.61|201.63|199.33|200.91|198.61|162
1646570400000|2022-03-06 12:40:00|200.87|198.57|201.32|199.02|201.34|199.04|200.86|198.56|162
1646570700000|2022-03-06 12:45:00|201.31|199.01|201.48|199.18|201.56|199.26|200.86|198.56|143
1646571000000|2022-03-06 12:50:00|201.5|199.2|201.69|199.39|201.79|199.49|201.42|199.12|87
1646571300000|2022-03-06 12:55:00|201.68|199.38|201.52|199.22|201.79|199.49|201.52|199.22|109
1646571600000|2022-03-06 13:00:00|201.51|199.21|201.79|199.49|201.86|199.56|201.51|199.21|124
1646571900000|2022-03-06 13:05:00|201.78|199.48|201.74|199.44|201.85|199.55|201.69|199.39|127
1646572200000|2022-03-06 13:10:00|201.77|199.47|202|199.7|202.45|200.15|201.6|199.3|188
1646572500000|2022-03-06 13:15:00|201.99|199.69|202.64|200.34|203.21|200.91|201.99|199.69|275
1646572800000|2022-03-06 13:20:00|202.63|200.33|202.43|200.13|202.64|200.34|201.91|199.61|249
1646573100000|2022-03-06 13:25:00|202.44|200.14|202.35|200.05|202.5|200.2|202.03|199.73|159
1646573400000|2022-03-06 13:30:00|202.34|200.04|202.48|200.18|202.77|200.47|202.31|200.01|195
1646573700000|2022-03-06 13:35:00|202.47|200.17|202.77|200.47|202.79|200.49|202.42|200.12|232
1646574000000|2022-03-06 13:40:00|202.78|200.48|202.81|200.51|202.81|200.51|202.51|200.21|174
1646574300000|2022-03-06 13:45:00|202.82|200.52|202.63|200.33|202.88|200.58|202.55|200.25|150
1646574600000|2022-03-06 13:50:00|202.56|200.26|202.46|200.16|202.56|200.26|202.31|200.01|95
1646574900000|2022-03-06 13:55:00|202.47|200.17|202.28|199.98|202.48|200.18|202.24|199.94|88
1646575200000|2022-03-06 14:00:00|202.27|199.97|201.91|199.61|202.43|200.13|201.89|199.59|97
1646575500000|2022-03-06 14:05:00|201.9|199.6|201.7|199.4|201.92|199.62|201.51|199.21|131
1646575800000|2022-03-06 14:10:00|201.69|199.39|201.86|199.56|202.34|200.04|201.66|199.36|135
1646576100000|2022-03-06 14:15:00|201.89|199.59|201.88|199.58|201.98|199.68|201.74|199.44|122
1646576400000|2022-03-06 14:20:00|201.81|199.51|201.51|199.21|201.87|199.57|201.5|199.2|76
1646576700000|2022-03-06 14:25:00|201.5|199.2|201.64|199.34|201.69|199.39|201.5|199.2|96
1646577000000|2022-03-06 14:30:00|201.65|199.35|202.24|199.94|202.41|200.11|201.48|199.18|136
1646577300000|2022-03-06 14:35:00|202.25|199.95|201.94|199.64|202.25|199.95|201.81|199.51|101
1646577600000|2022-03-06 14:40:00|201.93|199.63|202.02|199.72|202.05|199.75|201.8|199.5|96
1646577900000|2022-03-06 14:45:00|202.03|199.73|202.05|199.75|202.06|199.76|201.86|199.56|82
1646578200000|2022-03-06 14:50:00|202.06|199.76|201.74|199.44|202.15|199.85|201.7|199.4|122
1646578500000|2022-03-06 14:55:00|201.75|199.45|201.76|199.46|201.89|199.59|201.69|199.39|115
1646578800000|2022-03-06 15:00:00|201.69|199.39|201.62|199.32|201.75|199.45|201.5|199.2|117
1646579100000|2022-03-06 15:05:00|201.63|199.33|201.01|198.71|201.63|199.33|200.95|198.65|184
1646579400000|2022-03-06 15:10:00|201|198.7|201.02|198.72|201.33|199.03|200.98|198.68|110
1646579700000|2022-03-06 15:15:00|201.03|198.73|200.6|198.3|201.4|199.1|200.6|198.3|158
1646580000000|2022-03-06 15:20:00|200.61|198.31|200.82|198.52|201.01|198.71|200.49|198.19|116
1646580300000|2022-03-06 15:25:00|200.81|198.51|200.94|198.64|201.42|199.12|200.81|198.51|122
1646580600000|2022-03-06 15:30:00|200.91|198.61|200.92|198.62|201.38|199.08|200.85|198.55|115
1646580900000|2022-03-06 15:35:00|200.93|198.63|201.69|199.39|201.76|199.46|200.93|198.63|144
1646581200000|2022-03-06 15:40:00|201.72|199.42|201.88|199.58|201.89|199.59|201.68|199.38|93
1646581500000|2022-03-06 15:45:00|201.87|199.57|201.76|199.46|201.97|199.67|201.66|199.36|121
1646581800000|2022-03-06 15:50:00|201.77|199.47|201.89|199.59|201.91|199.61|201.69|199.39|114
1646582100000|2022-03-06 15:55:00|201.88|199.58|201.83|199.53|202|199.7|201.76|199.46|105
1646582400000|2022-03-06 16:00:00|201.82|199.52|202.32|200.02|202.5|200.2|201.51|199.21|153
1646582700000|2022-03-06 16:05:00|202.31|200.01|201.83|199.53|202.31|200.01|201.08|198.78|170
1646583000000|2022-03-06 16:10:00|201.8|199.5|202.74|200.44|202.94|200.64|201.75|199.45|283
1646583300000|2022-03-06 16:15:00|202.75|200.45|203.06|200.76|203.38|201.08|202.75|200.45|273
1646583600000|2022-03-06 16:20:00|203.07|200.77|202.78|200.48|203.16|200.86|202.59|200.29|200
1646583900000|2022-03-06 16:25:00|202.77|200.47|202.86|200.56|202.9|200.6|202.57|200.27|132
1646584200000|2022-03-06 16:30:00|202.88|200.58|202.67|200.37|203.02|200.72|202.58|200.28|144
1646584500000|2022-03-06 16:35:00|202.68|200.38|202.42|200.12|202.68|200.38|202.32|200.02|119
1646584800000|2022-03-06 16:40:00|202.41|200.11|202.33|200.03|202.42|200.12|201.98|199.68|89
1646585100000|2022-03-06 16:45:00|202.32|200.02|202.38|200.08|202.38|200.08|201.94|199.64|101
1646585400000|2022-03-06 16:50:00|202.39|200.09|202.6|200.3|202.66|200.36|202.28|199.98|114
1646585700000|2022-03-06 16:55:00|202.59|200.29|202.63|200.33|202.85|200.55|202.57|200.27|89
1646586000000|2022-03-06 17:00:00|202.68|200.38|202.03|199.73|202.89|200.59|201.99|199.69|168
1646586300000|2022-03-06 17:05:00|202.01|199.71|202.04|199.74|202.26|199.96|201.69|199.39|228
1646586600000|2022-03-06 17:10:00|202.03|199.73|201.98|199.68|202.06|199.76|201.89|199.59|97
1646586900000|2022-03-06 17:15:00|201.97|199.67|202.31|200.01|202.52|200.22|201.96|199.66|98
1646587200000|2022-03-06 17:20:00|202.3|200|202.45|200.15|202.53|200.23|202.03|199.73|92
1646587500000|2022-03-06 17:25:00|202.46|200.16|202.27|199.97|202.5|200.2|201.98|199.68|99
1646587800000|2022-03-06 17:30:00|202.28|199.98|201.99|199.69|202.36|200.06|201.85|199.55|94
1646588100000|2022-03-06 17:35:00|202|199.7|202.3|200|202.44|200.14|201.99|199.69|109
1646588400000|2022-03-06 17:40:00|202.31|200.01|202.7|200.4|202.7|200.4|202.27|199.97|100
1646588700000|2022-03-06 17:45:00|202.66|200.36|202|199.7|202.66|200.36|201.92|199.62|120
1646589000000|2022-03-06 17:50:00|201.99|199.69|202.36|200.06|202.41|200.11|201.98|199.68|88
1646589300000|2022-03-06 17:55:00|202.37|200.07|202.45|200.15|202.47|200.17|202.21|199.91|64
1646589600000|2022-03-06 18:00:00|202.44|200.14|202.45|200.15|202.45|200.15|202.17|199.87|103
1646589900000|2022-03-06 18:05:00|202.39|200.09|202.85|200.55|202.93|200.63|202.37|200.07|130
1646590200000|2022-03-06 18:10:00|202.84|200.54|202.75|200.45|202.86|200.56|202.66|200.36|151
1646590500000|2022-03-06 18:15:00|202.74|200.44|202.83|200.53|202.84|200.54|202.46|200.16|143
1646590800000|2022-03-06 18:20:00|202.84|200.54|202.74|200.44|202.92|200.62|202.61|200.31|143
1646591100000|2022-03-06 18:25:00|202.75|200.45|202.72|200.42|202.77|200.47|202.46|200.16|83
1646591400000|2022-03-06 18:30:00|202.71|200.41|202.48|200.18|202.71|200.41|202.47|200.17|75
1646591700000|2022-03-06 18:35:00|202.47|200.17|201.97|199.67|202.5|200.2|201.9|199.6|153
1646592000000|2022-03-06 18:40:00|201.98|199.68|201.78|199.48|201.99|199.69|201.71|199.41|208
1646592300000|2022-03-06 18:45:00|201.79|199.49|201.77|199.47|201.93|199.63|201.5|199.2|199
1646592600000|2022-03-06 18:50:00|201.76|199.46|201.67|199.37|201.89|199.59|201.54|199.24|155
1646592900000|2022-03-06 18:55:00|201.66|199.36|201.79|199.49|201.88|199.58|201.62|199.32|101
1646593200000|2022-03-06 19:00:00|201.8|199.5|201.75|199.45|201.84|199.54|201.4|199.1|211
1646593500000|2022-03-06 19:05:00|201.73|199.43|201.56|199.26|201.75|199.45|201.46|199.16|138
1646593800000|2022-03-06 19:10:00|201.64|199.34|201.42|199.12|201.64|199.34|201.36|199.06|90
1646594100000|2022-03-06 19:15:00|201.43|199.13|201.57|199.27|201.59|199.29|201.4|199.1|46
1646594400000|2022-03-06 19:20:00|201.6|199.3|201.79|199.49|201.8|199.5|201.57|199.27|98
1646594700000|2022-03-06 19:25:00|201.78|199.48|201.77|199.47|201.97|199.67|201.74|199.44|93
1646595000000|2022-03-06 19:30:00|201.75|199.45|201.57|199.27|201.88|199.58|201.57|199.27|73
1646595300000|2022-03-06 19:35:00|201.56|199.26|201.6|199.3|201.69|199.39|201.27|198.97|137
1646595600000|2022-03-06 19:40:00|201.59|199.29|200.88|198.58|201.59|199.29|200.83|198.53|122
1646595900000|2022-03-06 19:45:00|200.89|198.59|200.65|198.35|201.32|199.02|200.43|198.13|236
1646596200000|2022-03-06 19:50:00|200.64|198.34|200.85|198.55|200.94|198.64|200.57|198.27|125
1646596500000|2022-03-06 19:55:00|200.87|198.57|200.63|198.33|200.9|198.6|200.63|198.33|95
1646596800000|2022-03-06 20:00:00|200.62|198.32|200.87|198.57|200.95|198.65|200.41|198.11|149
1646597100000|2022-03-06 20:05:00|200.83|198.53|200.99|198.69|201.02|198.72|200.78|198.48|110
1646597400000|2022-03-06 20:10:00|201.01|198.71|200.9|198.6|201.2|198.9|200.86|198.56|88
1646597700000|2022-03-06 20:15:00|200.91|198.61|200.42|198.12|200.91|198.61|200.39|198.09|113
1646598000000|2022-03-06 20:20:00|200.43|198.13|200.67|198.37|200.78|198.48|200.43|198.13|137
1646598300000|2022-03-06 20:25:00|200.68|198.38|201.15|198.85|201.53|199.23|200.68|198.38|123
1646598600000|2022-03-06 20:30:00|201.09|198.79|201.51|199.21|201.54|199.24|201.09|198.79|138
1646598900000|2022-03-06 20:35:00|201.53|199.23|201.28|198.98|201.56|199.26|201.28|198.98|117
1646599200000|2022-03-06 20:40:00|201.25|198.95|201.4|199.1|201.51|199.21|201.23|198.93|93
1646599500000|2022-03-06 20:45:00|201.41|199.11|201.55|199.25|201.64|199.34|201.35|199.05|104
1646599800000|2022-03-06 20:50:00|201.56|199.26|201.37|199.07|201.59|199.29|201.21|198.91|120
1646600100000|2022-03-06 20:55:00|201.4|199.1|201.54|199.24|201.61|199.31|201.37|199.07|113
1646600400000|2022-03-06 21:00:00|201.56|199.26|201.53|199.23|201.6|199.3|201.43|199.13|72
1646600700000|2022-03-06 21:05:00|201.52|199.22|202.57|200.27|202.63|200.33|201.52|199.22|225
1646601000000|2022-03-06 21:10:00|202.56|200.26|202.32|200.02|202.96|200.66|201.54|199.24|314
1646601300000|2022-03-06 21:15:00|202.33|200.03|201.96|199.66|202.41|200.11|201.96|199.66|157
1646601600000|2022-03-06 21:20:00|201.95|199.65|201.8|199.5|201.95|199.65|201.62|199.32|220
1646601900000|2022-03-06 21:25:00|201.88|199.58|202.58|200.28|202.71|200.41|201.83|199.53|214
1646602200000|2022-03-06 21:30:00|202.6|200.3|202.49|200.19|202.66|200.36|202.43|200.13|94
1646602500000|2022-03-06 21:35:00|202.5|200.2|202.58|200.28|202.78|200.48|202.5|200.2|110
1646602800000|2022-03-06 21:40:00|202.59|200.29|202.61|200.31|202.7|200.4|202.45|200.15|88
1646603100000|2022-03-06 21:45:00|202.68|200.38|202.65|200.35|202.69|200.39|202.34|200.04|157
1646603400000|2022-03-06 21:50:00|202.66|200.36|202.6|200.3|202.68|200.38|202.52|200.22|73
1646603700000|2022-03-06 21:55:00|202.61|200.31|202.68|200.38|202.73|200.43|202.46|200.16|102
1646604000000|2022-03-06 22:00:00|202.73|200.43|202.95|200.65|203.01|200.71|202.6|200.3|170
1646604300000|2022-03-06 22:05:00|202.98|200.68|202.83|200.53|203.16|200.86|202.76|200.46|133
1646604600000|2022-03-06 22:10:00|202.82|200.52|202.99|200.69|203.16|200.86|202.79|200.49|158
1646604900000|2022-03-06 22:15:00|202.98|200.68|203.26|200.96|203.32|201.02|202.86|200.56|96
1646605200000|2022-03-06 22:20:00|203.25|200.95|202.99|200.69|203.25|200.95|202.97|200.67|41
1646605500000|2022-03-06 22:25:00|202.98|200.68|203.11|200.81|203.2|200.9|202.95|200.65|58
1646605800000|2022-03-06 22:30:00|203.12|200.82|203.01|200.71|203.13|200.83|203.01|200.71|48
1646606100000|2022-03-06 22:35:00|203.02|200.72|202.99|200.69|203.35|201.05|202.92|200.62|112
1646606400000|2022-03-06 22:40:00|203.01|200.71|202.71|200.41|203.2|200.9|202.68|200.38|113
1646606700000|2022-03-06 22:45:00|202.69|200.39|202.82|200.52|202.91|200.61|202.69|200.39|98
1646607000000|2022-03-06 22:50:00|202.81|200.51|202.71|200.41|202.82|200.52|202.67|200.37|62
1646607300000|2022-03-06 22:55:00|202.72|200.42|202.75|200.45|202.75|200.45|202.59|200.29|51
1646607600000|2022-03-06 23:00:00|202.74|200.44|201.81|199.51|203|200.7|201.78|199.48|242
1646607900000|2022-03-06 23:05:00|201.82|199.52|201.9|199.6|202.1|199.8|201.78|199.48|213
1646608200000|2022-03-06 23:10:00|201.89|199.59|201.11|198.81|201.91|199.61|200.82|198.52|259
1646608500000|2022-03-06 23:15:00|201.1|198.8|199.98|197.68|201.6|199.3|199.73|197.43|332
1646608800000|2022-03-06 23:20:00|199.97|197.67|198.38|196.08|200.14|197.84|198.17|195.87|375
1646609100000|2022-03-06 23:25:00|198.41|196.11|196.96|194.66|198.55|196.25|196.12|193.82|422
1646609400000|2022-03-06 23:30:00|196.9|194.6|197.42|195.12|198.26|195.96|196.58|194.28|453
1646609700000|2022-03-06 23:35:00|197.43|195.13|197.53|195.23|197.63|195.33|196.82|194.52|290
1646610000000|2022-03-06 23:40:00|197.52|195.22|197|194.7|197.63|195.33|196.89|194.59|198
1646610300000|2022-03-06 23:45:00|196.99|194.69|197.23|194.93|197.34|195.04|196.58|194.28|198
1646610600000|2022-03-06 23:50:00|197.26|194.96|197.08|194.78|197.54|195.24|196.99|194.69|167
1646610900000|2022-03-06 23:55:00|197.02|194.72|197.33|195.03|197.35|195.05|196.9|194.6|127
1646611200000|2022-03-07 00:00:00|197.35|195.05|196.8|194.5|197.7|195.4|196.34|194.04|364
1646611500000|2022-03-07 00:05:00|196.81|194.51|196.59|194.29|196.97|194.67|196.01|193.71|281
1646611800000|2022-03-07 00:10:00|196.61|194.31|196.65|194.35|197.25|194.95|196.42|194.12|246
1646612100000|2022-03-07 00:15:00|196.66|194.36|196.28|193.98|196.81|194.51|195.82|193.52|257
1646612400000|2022-03-07 00:20:00|196.3|194|196.42|194.12|196.42|194.12|194.55|192.25|450
1646612700000|2022-03-07 00:25:00|196.41|194.11|196.4|194.1|196.74|194.44|195.98|193.68|342
1646613000000|2022-03-07 00:30:00|196.41|194.11|196.8|194.5|197.25|194.95|196.34|194.04|334
1646613300000|2022-03-07 00:35:00|196.79|194.49|196.92|194.62|197|194.7|196.71|194.41|237
1646613600000|2022-03-07 00:40:00|196.95|194.65|196.35|194.05|197|194.7|196.3|194|227
1646613900000|2022-03-07 00:45:00|196.34|194.04|196.36|194.06|196.6|194.3|195.96|193.66|169
1646614200000|2022-03-07 00:50:00|196.37|194.07|196.82|194.52|196.91|194.61|196.15|193.85|244
1646614500000|2022-03-07 00:55:00|196.83|194.53|196.89|194.59|197.09|194.79|196.61|194.31|185
1646614800000|2022-03-07 01:00:00|196.88|194.58|196.79|194.49|197|194.7|196.74|194.44|231
1646615100000|2022-03-07 01:05:00|196.76|194.46|196.53|194.23|196.81|194.51|196.26|193.96|222
1646615400000|2022-03-07 01:10:00|196.52|194.22|196.56|194.26|196.64|194.34|196.44|194.14|129
1646615700000|2022-03-07 01:15:00|196.5|194.2|196.82|194.52|196.87|194.57|196.5|194.2|181
1646616000000|2022-03-07 01:20:00|196.8|194.5|196.89|194.59|196.93|194.63|196.69|194.39|80
1646616300000|2022-03-07 01:25:00|196.9|194.6|196.83|194.53|196.97|194.67|196.66|194.36|140
1646616600000|2022-03-07 01:30:00|196.81|194.51|197.42|195.12|197.44|195.14|196.6|194.3|191
1646616900000|2022-03-07 01:35:00|197.41|195.11|197.35|195.05|197.5|195.2|197.26|194.96|115
1646617200000|2022-03-07 01:40:00|197.38|195.08|197.1|194.8|197.39|195.09|197.06|194.76|119
1646617500000|2022-03-07 01:45:00|197.12|194.82|197|194.7|197.33|195.03|196.89|194.59|100
1646617800000|2022-03-07 01:50:00|196.99|194.69|196.81|194.51|197.25|194.95|196.81|194.51|162
1646618100000|2022-03-07 01:55:00|196.82|194.52|196.88|194.58|196.95|194.65|196.7|194.4|113
1646618400000|2022-03-07 02:00:00|196.78|194.48|196.81|194.51|196.91|194.61|196.64|194.34|117
1646618700000|2022-03-07 02:05:00|196.85|194.55|196.71|194.41|196.88|194.58|196.66|194.36|127
1646619000000|2022-03-07 02:10:00|196.7|194.4|196.75|194.45|196.79|194.49|196.6|194.3|83
1646619300000|2022-03-07 02:15:00|196.73|194.43|197.08|194.78|197.1|194.8|196.73|194.43|144
1646619600000|2022-03-07 02:20:00|197.09|194.79|195.54|193.24|197.1|194.8|195.43|193.13|221
1646619900000|2022-03-07 02:25:00|195.5|193.2|195.4|193.1|195.98|193.68|195.34|193.04|259
1646620200000|2022-03-07 02:30:00|195.41|193.11|195.89|193.59|196|193.7|195.23|192.93|247
1646620500000|2022-03-07 02:35:00|195.85|193.55|195.69|193.39|196.07|193.77|195.69|193.39|140
1646620800000|2022-03-07 02:40:00|195.66|193.36|195.73|193.43|196|193.7|195.64|193.34|146
1646621100000|2022-03-07 02:45:00|195.79|193.49|194.86|192.56|196.19|193.89|194.8|192.5|313
1646621400000|2022-03-07 02:50:00|194.81|192.51|194.18|191.88|194.87|192.57|193.84|191.54|389
1646621700000|2022-03-07 02:55:00|194.2|191.9|194.8|192.5|194.89|192.59|194|191.7|282
1646622000000|2022-03-07 03:00:00|194.85|192.55|194.79|192.49|194.97|192.67|194.32|192.02|253
1646622300000|2022-03-07 03:05:00|194.8|192.5|194.24|191.94|194.83|192.53|193.95|191.65|209
1646622600000|2022-03-07 03:10:00|194.25|191.95|193.9|191.6|194.38|192.08|193.85|191.55|200
1646622900000|2022-03-07 03:15:00|193.89|191.59|193.92|191.62|194.39|192.09|193.65|191.35|216
1646623200000|2022-03-07 03:20:00|193.93|191.63|194.7|192.4|194.78|192.48|193.92|191.62|223
1646623500000|2022-03-07 03:25:00|194.72|192.42|194.82|192.52|194.94|192.64|194.58|192.28|221
1646623800000|2022-03-07 03:30:00|194.83|192.53|195|192.7|195.02|192.72|194.62|192.32|177
1646624100000|2022-03-07 03:35:00|195.01|192.71|195.1|192.8|195.1|192.8|194.9|192.6|97
1646624400000|2022-03-07 03:40:00|195.11|192.81|195.01|192.71|195.38|193.08|194.88|192.58|123
1646624700000|2022-03-07 03:45:00|195.04|192.74|195.1|192.8|195.45|193.15|194.97|192.67|156
1646625000000|2022-03-07 03:50:00|195.09|192.79|194.89|192.59|195.09|192.79|194.8|192.5|131
1646625300000|2022-03-07 03:55:00|194.9|192.6|194.99|192.69|195.13|192.83|194.87|192.57|100
1646625600000|2022-03-07 04:00:00|195|192.7|194.99|192.69|195.46|193.16|194.89|192.59|112
1646625900000|2022-03-07 04:05:00|194.98|192.68|194.91|192.61|195.1|192.8|194.8|192.5|122
1646626200000|2022-03-07 04:10:00|194.89|192.59|195.1|192.8|195.2|192.9|194.78|192.48|156
1646626500000|2022-03-07 04:15:00|195.09|192.79|195.5|193.2|195.59|193.29|195.01|192.71|101
1646626800000|2022-03-07 04:20:00|195.46|193.16|195.45|193.15|195.61|193.31|195.36|193.06|122
1646627100000|2022-03-07 04:25:00|195.44|193.14|195.8|193.5|195.81|193.51|195.44|193.14|125
1646627400000|2022-03-07 04:30:00|195.81|193.51|195.89|193.59|195.93|193.63|195.64|193.34|96
1646627700000|2022-03-07 04:35:00|195.9|193.6|195.54|193.24|195.92|193.62|195.51|193.21|115
1646628000000|2022-03-07 04:40:00|195.57|193.27|195.64|193.34|195.76|193.46|195.47|193.17|134
1646628300000|2022-03-07 04:45:00|195.65|193.35|195.85|193.55|195.93|193.63|195.59|193.29|106
1646628600000|2022-03-07 04:50:00|195.87|193.57|195.72|193.42|196|193.7|195.67|193.37|139
1646628900000|2022-03-07 04:55:00|195.71|193.41|195.72|193.42|195.73|193.43|195.32|193.02|103
1646629200000|2022-03-07 05:00:00|195.73|193.43|195.56|193.26|195.86|193.56|195.52|193.22|128
1646629500000|2022-03-07 05:05:00|195.55|193.25|195.38|193.08|195.55|193.25|195.2|192.9|115
1646629800000|2022-03-07 05:10:00|195.39|193.09|195.82|193.52|195.84|193.54|195.39|193.09|82
1646630100000|2022-03-07 05:15:00|195.81|193.51|196.33|194.03|196.5|194.2|195.81|193.51|173
1646630400000|2022-03-07 05:20:00|196.37|194.07|196.43|194.13|196.79|194.49|196.34|194.04|207
1646630700000|2022-03-07 05:25:00|196.44|194.14|196.34|194.04|196.5|194.2|196.3|194|124
1646631000000|2022-03-07 05:30:00|196.36|194.06|196.34|194.04|196.44|194.14|195.96|193.66|122
1646631300000|2022-03-07 05:35:00|196.35|194.05|196.73|194.43|196.75|194.45|196.17|193.87|147
1646631600000|2022-03-07 05:40:00|196.71|194.41|196.56|194.26|196.8|194.5|196.52|194.22|97
1646631900000|2022-03-07 05:45:00|196.55|194.25|196.44|194.14|196.65|194.35|196.39|194.09|108
1646632200000|2022-03-07 05:50:00|196.45|194.15|196.45|194.15|196.65|194.35|196.4|194.1|94
1646632500000|2022-03-07 05:55:00|196.46|194.16|196.24|193.94|196.66|194.36|196.15|193.85|124
1646632800000|2022-03-07 06:00:00|196.23|193.93|196.43|194.13|196.44|194.14|196.23|193.93|128
1646633100000|2022-03-07 06:05:00|196.44|194.14|196.52|194.22|196.54|194.24|196.43|194.13|63
1646633400000|2022-03-07 06:10:00|196.53|194.23|196.35|194.05|196.62|194.32|196.31|194.01|110
1646633700000|2022-03-07 06:15:00|196.36|194.06|196.91|194.61|196.91|194.61|196.3|194|117
1646634000000|2022-03-07 06:20:00|196.94|194.64|196.75|194.45|197|194.7|196.69|194.39|177
1646634300000|2022-03-07 06:25:00|196.78|194.48|196.9|194.6|196.9|194.6|196.74|194.44|86
1646634600000|2022-03-07 06:30:00|196.89|194.59|197.25|194.95|197.35|195.05|196.87|194.57|155
1646634900000|2022-03-07 06:35:00|197.31|195.01|197.03|194.73|197.35|195.05|197.03|194.73|90
1646635200000|2022-03-07 06:40:00|196.99|194.69|197.19|194.89|197.2|194.9|196.93|194.63|129
1646635500000|2022-03-07 06:45:00|197.18|194.88|197.07|194.77|197.58|195.28|196.73|194.43|174
1646635800000|2022-03-07 06:50:00|197.08|194.78|197.22|194.92|197.34|195.04|197.02|194.72|140
1646636100000|2022-03-07 06:55:00|197.21|194.91|197.16|194.86|197.34|195.04|197|194.7|105
1646636400000|2022-03-07 07:00:00|197.15|194.85|196.64|194.34|197.4|195.1|196.6|194.3|154
1646636700000|2022-03-07 07:05:00|196.65|194.35|196.73|194.43|196.86|194.56|196.54|194.24|133
1646637000000|2022-03-07 07:10:00|196.74|194.44|196.74|194.44|197|194.7|196.71|194.41|116
1646637300000|2022-03-07 07:15:00|196.77|194.47|196.63|194.33|196.87|194.57|196.59|194.29|141
1646637600000|2022-03-07 07:20:00|196.62|194.32|196.45|194.15|196.64|194.34|196.43|194.13|90
1646637900000|2022-03-07 07:25:00|196.44|194.14|196.15|193.85|196.55|194.25|196.14|193.84|110
1646638200000|2022-03-07 07:30:00|196.14|193.84|195.9|193.6|196.28|193.98|195.67|193.37|175
1646638500000|2022-03-07 07:35:00|195.89|193.59|195.93|193.63|196.4|194.1|195.89|193.59|107
1646638800000|2022-03-07 07:40:00|195.91|193.61|195.9|193.6|196.41|194.11|195.86|193.56|76
1646639100000|2022-03-07 07:45:00|195.91|193.61|195.73|193.43|196.06|193.76|195.6|193.3|97
1646639400000|2022-03-07 07:50:00|195.74|193.44|195.72|193.42|195.75|193.45|195.34|193.04|185
1646639700000|2022-03-07 07:55:00|195.73|193.43|195.78|193.48|195.91|193.61|195.7|193.4|64
1646640000000|2022-03-07 08:00:00|195.77|193.47|195.33|193.03|196.1|193.8|195.3|193|210
1646640300000|2022-03-07 08:05:00|195.38|193.08|196|193.7|196.02|193.72|195.38|193.08|171
1646640600000|2022-03-07 08:10:00|195.99|193.69|195.74|193.44|196.11|193.81|195.65|193.35|167
1646640900000|2022-03-07 08:15:00|195.71|193.41|195|192.7|195.82|193.52|194.91|192.61|168
1646641200000|2022-03-07 08:20:00|194.91|192.61|195.34|193.04|195.52|193.22|194.91|192.61|279
1646641500000|2022-03-07 08:25:00|195.36|193.06|195.44|193.14|195.54|193.24|195.08|192.78|144
1646641800000|2022-03-07 08:30:00|195.45|193.15|195.53|193.23|195.55|193.25|194.41|192.11|238
1646642100000|2022-03-07 08:35:00|195.52|193.22|196.08|193.78|196.1|193.8|195.47|193.17|233
1646642400000|2022-03-07 08:40:00|196.07|193.77|195.92|193.62|196.35|194.05|195.83|193.53|183
1646642700000|2022-03-07 08:45:00|195.94|193.64|196.59|194.29|196.64|194.34|195.91|193.61|157
1646643000000|2022-03-07 08:50:00|196.55|194.25|196.5|194.2|196.71|194.41|196.44|194.14|141
1646643300000|2022-03-07 08:55:00|196.48|194.18|196.82|194.52|196.93|194.63|196.4|194.1|152
1646643600000|2022-03-07 09:00:00|196.83|194.53|196.84|194.54|197.29|194.99|196.76|194.46|163
1646643900000|2022-03-07 09:05:00|196.78|194.48|197.45|195.15|197.62|195.32|196.74|194.44|227
1646644200000|2022-03-07 09:10:00|197.47|195.17|197.43|195.13|197.52|195.22|197.35|195.05|105
1646644500000|2022-03-07 09:15:00|197.44|195.14|197.25|194.95|197.47|195.17|197.03|194.73|122
1646644800000|2022-03-07 09:20:00|197.26|194.96|197.23|194.93|197.31|195.01|197.15|194.85|74
1646645100000|2022-03-07 09:25:00|197.25|194.95|197.43|195.13|197.53|195.23|197.19|194.89|72
1646645400000|2022-03-07 09:30:00|197.44|195.14|197.33|195.03|197.44|195.14|196.97|194.67|95
1646645700000|2022-03-07 09:35:00|197.37|195.07|197.08|194.78|197.37|195.07|196.97|194.67|94
1646646000000|2022-03-07 09:40:00|197.05|194.75|197.09|194.79|197.46|195.16|196.98|194.68|67
1646646300000|2022-03-07 09:45:00|197.1|194.8|197.31|195.01|197.42|195.12|197.1|194.8|92
1646646600000|2022-03-07 09:50:00|197.32|195.02|196.82|194.52|197.35|195.05|196.62|194.32|143
1646646900000|2022-03-07 09:55:00|196.81|194.51|196.9|194.6|197|194.7|196.79|194.49|132
1646647200000|2022-03-07 10:00:00|196.89|194.59|196.9|194.6|197.1|194.8|196.86|194.56|95
1646647500000|2022-03-07 10:05:00|196.85|194.55|196.73|194.43|196.85|194.55|196.51|194.21|132
1646647800000|2022-03-07 10:10:00|196.72|194.42|197.09|194.79|197.36|195.06|196.68|194.38|93
1646648100000|2022-03-07 10:15:00|197.1|194.8|197.44|195.14|197.48|195.18|197.1|194.8|90
1646648400000|2022-03-07 10:20:00|197.45|195.15|197.37|195.07|197.52|195.22|197.3|195|98
1646648700000|2022-03-07 10:25:00|197.39|195.09|196.81|194.51|197.47|195.17|196.73|194.43|109
1646649000000|2022-03-07 10:30:00|196.8|194.5|196.77|194.47|196.8|194.5|196.45|194.15|187
1646649300000|2022-03-07 10:35:00|196.76|194.46|197.28|194.98|197.47|195.17|196.73|194.43|151
1646649600000|2022-03-07 10:40:00|197.26|194.96|197.22|194.92|197.57|195.27|197.22|194.92|122
1646649900000|2022-03-07 10:45:00|197.21|194.91|197.18|194.88|197.25|194.95|196.95|194.65|114
1646650200000|2022-03-07 10:50:00|197.17|194.87|197.43|195.13|197.5|195.2|197.15|194.85|88
1646650500000|2022-03-07 10:55:00|197.41|195.11|196.73|194.43|197.59|195.29|196.6|194.3|142
1646650800000|2022-03-07 11:00:00|196.74|194.44|196.9|194.6|197.01|194.71|196.6|194.3|172
1646651100000|2022-03-07 11:05:00|196.89|194.59|196.99|194.69|197.03|194.73|196.77|194.47|123
1646651400000|2022-03-07 11:10:00|197|194.7|197.34|195.04|197.47|195.17|197|194.7|108
1646651700000|2022-03-07 11:15:00|197.39|195.09|197.5|195.2|197.51|195.21|197.25|194.95|147
1646652000000|2022-03-07 11:20:00|197.52|195.22|197.8|195.5|197.89|195.59|197.5|195.2|99
1646652300000|2022-03-07 11:25:00|197.79|195.49|197.73|195.43|197.89|195.59|197.61|195.31|114
1646652600000|2022-03-07 11:30:00|197.68|195.38|197.92|195.62|197.93|195.63|197.67|195.37|124
1646652900000|2022-03-07 11:35:00|197.9|195.6|197.5|195.2|197.91|195.61|197.46|195.16|97
1646653200000|2022-03-07 11:40:00|197.52|195.22|197.63|195.33|197.74|195.44|197.46|195.16|107
1646653500000|2022-03-07 11:45:00|197.62|195.32|197.68|195.38|197.85|195.55|197.6|195.3|108
1646653800000|2022-03-07 11:50:00|197.65|195.35|197.53|195.23|197.71|195.41|197.33|195.03|149
1646654100000|2022-03-07 11:55:00|197.54|195.24|197.74|195.44|197.9|195.6|197.54|195.24|90
1646654400000|2022-03-07 12:00:00|197.76|195.46|198.61|196.31|198.65|196.35|197.76|195.46|216
1646654700000|2022-03-07 12:05:00|198.62|196.32|198.85|196.55|199|196.7|198.42|196.12|232
1646655000000|2022-03-07 12:10:00|198.83|196.53|198.64|196.34|198.9|196.6|198.53|196.23|165
1646655300000|2022-03-07 12:15:00|198.65|196.35|198.99|196.69|199.15|196.85|198.57|196.27|139
1646655600000|2022-03-07 12:20:00|199|196.7|199.62|197.32|199.68|197.38|199|196.7|293
1646655900000|2022-03-07 12:25:00|199.63|197.33|199.62|197.32|199.73|197.43|199.41|197.11|180
1646656200000|2022-03-07 12:30:00|199.63|197.33|199.68|197.38|199.73|197.43|199.11|196.81|241
1646656500000|2022-03-07 12:35:00|199.69|197.39|199.65|197.35|199.84|197.54|199.46|197.16|204
1646656800000|2022-03-07 12:40:00|199.63|197.33|199.58|197.28|199.67|197.37|199.41|197.11|155
1646657100000|2022-03-07 12:45:00|199.57|197.27|198.91|196.61|199.68|197.38|198.85|196.55|161
1646657400000|2022-03-07 12:50:00|198.98|196.68|199.47|197.17|199.53|197.23|198.9|196.6|119
1646657700000|2022-03-07 12:55:00|199.52|197.22|199.34|197.04|199.67|197.37|199.33|197.03|121
1646658000000|2022-03-07 13:00:00|199.35|197.05|199.33|197.03|199.66|197.36|199.25|196.95|149
1646658300000|2022-03-07 13:05:00|199.32|197.02|199.86|197.56|199.92|197.62|199.32|197.02|118
1646658600000|2022-03-07 13:10:00|199.85|197.55|200.62|198.32|200.82|198.52|199.84|197.54|211
1646658900000|2022-03-07 13:15:00|200.69|198.39|200.35|198.05|200.79|198.49|200.27|197.97|234
1646659200000|2022-03-07 13:20:00|200.42|198.12|200.08|197.78|200.42|198.12|199.98|197.68|173
1646659500000|2022-03-07 13:25:00|200.12|197.82|200.31|198.01|200.48|198.18|199.94|197.64|154
1646659800000|2022-03-07 13:30:00|200.29|197.99|200.63|198.33|200.63|198.33|200.22|197.92|170
1646660100000|2022-03-07 13:35:00|200.67|198.37|201.31|199.01|201.34|199.04|200.59|198.29|262
1646660400000|2022-03-07 13:40:00|201.34|199.04|201.82|199.52|202.47|200.17|201.31|199.01|355
1646660700000|2022-03-07 13:45:00|201.81|199.51|202.33|200.03|202.61|200.31|201.81|199.51|244
1646661000000|2022-03-07 13:50:00|202.35|200.05|202.3|200|202.41|200.11|202|199.7|174
1646661300000|2022-03-07 13:55:00|202.34|200.04|202.21|199.91|202.37|200.07|201.87|199.57|135
1646661600000|2022-03-07 14:00:00|202.22|199.92|201.92|199.62|202.49|200.19|201.55|199.25|216
1646661900000|2022-03-07 14:05:00|201.91|199.61|202.66|200.36|203.17|200.87|201.9|199.6|278
1646662200000|2022-03-07 14:10:00|202.64|200.34|202.45|200.15|202.79|200.49|202.45|200.15|170
1646662500000|2022-03-07 14:15:00|202.44|200.14|202.7|200.4|202.83|200.53|202.36|200.06|192
1646662800000|2022-03-07 14:20:00|202.69|200.39|202.93|200.63|203|200.7|202.66|200.36|175
1646663100000|2022-03-07 14:25:00|202.94|200.64|203|200.7|203.22|200.92|202.82|200.52|156
1646663400000|2022-03-07 14:30:00|203.06|200.76|202.4|200.1|203.18|200.88|202.4|200.1|227
1646663700000|2022-03-07 14:35:00|202.37|200.07|202.64|200.34|202.66|200.36|201.82|199.52|239
1646664000000|2022-03-07 14:40:00|202.65|200.35|202.08|199.78|202.99|200.69|201.9|199.6|248
1646664300000|2022-03-07 14:45:00|202.04|199.74|201.91|199.61|202.44|200.14|201.76|199.46|232
1646664600000|2022-03-07 14:50:00|201.9|199.6|201.54|199.24|202.09|199.79|201.5|199.2|197
1646664900000|2022-03-07 14:55:00|201.53|199.23|201.37|199.07|202.04|199.74|201.37|199.07|225
1646665200000|2022-03-07 15:00:00|201.38|199.08|201.69|199.39|201.78|199.48|201.32|199.02|237
1646665500000|2022-03-07 15:05:00|201.67|199.37|202.26|199.96|202.5|200.2|201.64|199.34|203
1646665800000|2022-03-07 15:10:00|202.25|199.95|201.67|199.37|202.37|200.07|201.67|199.37|190
1646666100000|2022-03-07 15:15:00|201.63|199.33|200.92|198.62|201.67|199.37|200.72|198.42|336
1646666400000|2022-03-07 15:20:00|200.9|198.6|200.93|198.63|201.47|199.17|200.84|198.54|205
1646666700000|2022-03-07 15:25:00|200.91|198.61|201.46|199.16|201.61|199.31|200.89|198.59|168
1646667000000|2022-03-07 15:30:00|201.45|199.15|201.82|199.52|202.25|199.95|201.33|199.03|317
1646667300000|2022-03-07 15:35:00|201.83|199.53|201.98|199.68|202.24|199.94|201.72|199.42|267
1646667600000|2022-03-07 15:40:00|201.99|199.69|201.99|199.69|202.45|200.15|201.78|199.48|181
1646667900000|2022-03-07 15:45:00|202|199.7|202|199.7|202.24|199.94|201.7|199.4|255
1646668200000|2022-03-07 15:50:00|201.96|199.66|201.91|199.61|202.29|199.99|201.9|199.6|169
1646668500000|2022-03-07 15:55:00|201.89|199.59|202.1|199.8|202.22|199.92|201.71|199.41|186
1646668800000|2022-03-07 16:00:00|202.03|199.73|202.27|199.97|202.36|200.06|201.86|199.56|233
1646669100000|2022-03-07 16:05:00|202.28|199.98|202.84|200.54|202.93|200.63|202.22|199.92|313
1646669400000|2022-03-07 16:10:00|202.85|200.55|202.44|200.14|203.01|200.71|202.37|200.07|266
1646669700000|2022-03-07 16:15:00|202.43|200.13|202.63|200.33|202.71|200.41|202.32|200.02|210
1646670000000|2022-03-07 16:20:00|202.66|200.36|202.45|200.15|202.77|200.47|202.31|200.01|213
1646670300000|2022-03-07 16:25:00|202.47|200.17|202.41|200.11|202.62|200.32|202.37|200.07|136
1646670600000|2022-03-07 16:30:00|202.4|200.1|201.9|199.6|202.52|200.22|201.87|199.57|135
1646670900000|2022-03-07 16:35:00|201.93|199.63|201.65|199.35|201.96|199.66|201.6|199.3|157
1646671200000|2022-03-07 16:40:00|201.63|199.33|201.4|199.1|201.65|199.35|201.08|198.78|259
1646671500000|2022-03-07 16:45:00|201.38|199.08|201.25|198.95|201.73|199.43|201.25|198.95|228
1646671800000|2022-03-07 16:50:00|201.08|198.78|201.06|198.76|201.34|199.04|200.79|198.49|195
1646672100000|2022-03-07 16:55:00|201.01|198.71|200.56|198.26|201.1|198.8|200.47|198.17|175
1646672400000|2022-03-07 17:00:00|200.62|198.32|200.28|197.98|200.62|198.32|200.01|197.71|155
1646672700000|2022-03-07 17:05:00|200.29|197.99|200.3|198|200.49|198.19|199.9|197.6|176
1646673000000|2022-03-07 17:10:00|200.31|198.01|199.89|197.59|200.55|198.25|199.67|197.37|204
1646673300000|2022-03-07 17:15:00|199.88|197.58|200|197.7|200.34|198.04|199.83|197.53|181
1646673600000|2022-03-07 17:20:00|200.01|197.71|200.24|197.94|200.25|197.95|200|197.7|97
1646673900000|2022-03-07 17:25:00|200.28|197.98|200.33|198.03|200.4|198.1|199.97|197.67|177
1646674200000|2022-03-07 17:30:00|200.34|198.04|200|197.7|200.36|198.06|199.78|197.48|174
1646674500000|2022-03-07 17:35:00|199.99|197.69|199.99|197.69|200.15|197.85|199.66|197.36|259
1646674800000|2022-03-07 17:40:00|200|197.7|200.28|197.98|200.47|198.17|199.98|197.68|170
1646675100000|2022-03-07 17:45:00|200.25|197.95|200.62|198.32|200.72|198.42|200.25|197.95|159
1646675400000|2022-03-07 17:50:00|200.63|198.33|200.42|198.12|200.87|198.57|200.33|198.03|234
1646675700000|2022-03-07 17:55:00|200.43|198.13|199.69|197.39|200.56|198.26|199.61|197.31|245
1646676000000|2022-03-07 18:00:00|199.71|197.41|198.3|196|199.72|197.42|197.98|195.68|414
1646676300000|2022-03-07 18:05:00|198.29|195.99|197.57|195.27|198.39|196.09|197.4|195.1|365
1646676600000|2022-03-07 18:10:00|197.58|195.28|197|194.7|197.69|195.39|196.96|194.66|335
1646676900000|2022-03-07 18:15:00|197.01|194.71|196.94|194.64|197.47|195.17|196.76|194.46|335
1646677200000|2022-03-07 18:20:00|196.93|194.63|196.53|194.23|196.93|194.63|196.36|194.06|345
1646677500000|2022-03-07 18:25:00|196.52|194.22|196.34|194.04|196.71|194.41|196.08|193.78|253
1646677800000|2022-03-07 18:30:00|196.33|194.03|196.09|193.79|196.39|194.09|196.06|193.76|216
1646678100000|2022-03-07 18:35:00|196.1|193.8|195.64|193.34|196.23|193.93|195.32|193.02|258
1646678400000|2022-03-07 18:40:00|195.65|193.35|196.26|193.96|196.42|194.12|195.56|193.26|256
1646678700000|2022-03-07 18:45:00|196.27|193.97|196.38|194.08|196.6|194.3|196.18|193.88|206
1646679000000|2022-03-07 18:50:00|196.4|194.1|196.53|194.23|196.76|194.46|196.39|194.09|154
1646679300000|2022-03-07 18:55:00|196.52|194.22|196.35|194.05|196.68|194.38|196.01|193.71|189
1646679600000|2022-03-07 19:00:00|196.36|194.06|195.96|193.66|196.45|194.15|195.8|193.5|252
1646679900000|2022-03-07 19:05:00|195.98|193.68|195.91|193.61|195.99|193.69|195.7|193.4|241
1646680200000|2022-03-07 19:10:00|195.94|193.64|195.92|193.62|196.06|193.76|195.81|193.51|133
1646680500000|2022-03-07 19:15:00|195.93|193.63|195.9|193.6|195.99|193.69|195.64|193.34|153
1646680800000|2022-03-07 19:20:00|195.89|193.59|195.4|193.1|195.92|193.62|195.3|193|305
1646681100000|2022-03-07 19:25:00|195.42|193.12|194.73|192.43|195.43|193.13|194.66|192.36|279
1646681400000|2022-03-07 19:30:00|194.72|192.42|192.66|190.36|194.73|192.43|192.53|190.23|401
1646681700000|2022-03-07 19:35:00|192.64|190.34|191.69|189.39|192.94|190.64|190.94|188.64|510
1646682000000|2022-03-07 19:40:00|191.7|189.4|190.83|188.53|192.01|189.71|190.8|188.5|347
1646682300000|2022-03-07 19:45:00|190.85|188.55|190.61|188.31|190.94|188.64|190.01|187.71|376
1646682600000|2022-03-07 19:50:00|190.6|188.3|189.85|187.55|190.67|188.37|189.55|187.25|353
1646682900000|2022-03-07 19:55:00|189.86|187.56|189.91|187.61|190.57|188.27|189.57|187.27|377
1646683200000|2022-03-07 20:00:00|189.92|187.62|188.94|186.64|189.95|187.65|188.24|185.94|414
1646683500000|2022-03-07 20:05:00|188.95|186.65|189.45|187.15|189.56|187.26|188.95|186.65|301
1646683800000|2022-03-07 20:10:00|189.46|187.16|189.94|187.64|190.01|187.71|189.37|187.07|253
1646684100000|2022-03-07 20:15:00|189.96|187.66|190.01|187.71|190.61|188.31|189.85|187.55|323
1646684400000|2022-03-07 20:20:00|190.02|187.72|190.73|188.43|190.77|188.47|189.93|187.63|276
1646684700000|2022-03-07 20:25:00|190.72|188.42|191.57|189.27|192.01|189.71|190.72|188.42|301
1646685000000|2022-03-07 20:30:00|191.66|189.36|190.88|188.58|191.67|189.37|190.85|188.55|252
1646685300000|2022-03-07 20:35:00|190.87|188.57|190.88|188.58|191.01|188.71|190.7|188.4|149
1646685600000|2022-03-07 20:40:00|190.89|188.59|191.45|189.15|191.53|189.23|190.87|188.57|199
1646685900000|2022-03-07 20:45:00|191.44|189.14|191.34|189.04|191.64|189.34|191.03|188.73|227
1646686200000|2022-03-07 20:50:00|191.35|189.05|190.92|188.62|191.5|189.2|190.86|188.56|245
1646686500000|2022-03-07 20:55:00|190.96|188.66|190.98|188.68|191.35|189.05|190.86|188.56|135
1646686800000|2022-03-07 21:00:00|191.01|188.71|191.09|188.79|191.09|188.79|190.49|188.19|204
1646687100000|2022-03-07 21:05:00|191.1|188.8|190.94|188.64|191.11|188.81|190.67|188.37|162
1646687400000|2022-03-07 21:10:00|190.93|188.63|191.86|189.56|192.3|190|190.93|188.63|230
1646687700000|2022-03-07 21:15:00|191.85|189.55|192.94|190.64|193.03|190.73|191.75|189.45|392
1646688000000|2022-03-07 21:20:00|192.95|190.65|192.42|190.12|192.95|190.65|192.08|189.78|260
1646688300000|2022-03-07 21:25:00|192.43|190.13|191.65|189.35|192.45|190.15|191.56|189.26|243
1646688600000|2022-03-07 21:30:00|191.66|189.36|191.38|189.08|191.67|189.37|190.91|188.61|229
1646688900000|2022-03-07 21:35:00|191.41|189.11|191.86|189.56|192.1|189.8|191.41|189.11|221
1646689200000|2022-03-07 21:40:00|191.87|189.57|192.17|189.87|192.41|190.11|191.78|189.48|183
1646689500000|2022-03-07 21:45:00|192.15|189.85|192.44|190.14|192.45|190.15|191.92|189.62|202
1646689800000|2022-03-07 21:50:00|192.46|190.16|192.63|190.33|192.78|190.48|192.44|190.14|153
1646690100000|2022-03-07 21:55:00|192.64|190.34|192.52|190.22|192.66|190.36|192.36|190.06|174
1646690400000|2022-03-07 22:00:00|192.53|190.23|192.86|190.56|192.93|190.63|192.42|190.12|145
1646690700000|2022-03-07 22:05:00|192.85|190.55|193.39|191.09|193.43|191.13|192.85|190.55|186
1646691000000|2022-03-07 22:10:00|193.34|191.04|193.63|191.33|193.65|191.35|193.34|191.04|170
1646691300000|2022-03-07 22:15:00|193.66|191.36|193.67|191.37|193.81|191.51|193.53|191.23|122
1646691600000|2022-03-07 22:20:00|193.66|191.36|193.77|191.47|193.82|191.52|193.53|191.23|103
1646691900000|2022-03-07 22:25:00|193.78|191.48|193.89|191.59|193.92|191.62|193.71|191.41|157
1646692200000|2022-03-07 22:30:00|193.88|191.58|194.32|192.02|194.35|192.05|193.83|191.53|74
1646692500000|2022-03-07 22:35:00|194.31|192.01|194.72|192.42|194.92|192.62|194.29|191.99|132
1646692800000|2022-03-07 22:40:00|194.71|192.41|194.78|192.48|194.92|192.62|194.68|192.38|87
1646693100000|2022-03-07 22:45:00|194.81|192.51|193.86|191.56|194.81|192.51|193.77|191.47|174
1646693400000|2022-03-07 22:50:00|193.87|191.57|193.4|191.1|193.92|191.62|193.37|191.07|219
1646693700000|2022-03-07 22:55:00|193.38|191.08|193.62|191.32|193.62|191.32|192.94|190.64|150
1646694000000|2022-03-07 23:00:00|193.63|191.33|194.09|191.79|194.09|191.79|193.35|191.05|197
1646694300000|2022-03-07 23:05:00|194.1|191.8|194.02|191.72|194.33|192.03|193.87|191.57|193
1646694600000|2022-03-07 23:10:00|194.03|191.73|193.63|191.33|194.11|191.81|193.47|191.17|192
1646694900000|2022-03-07 23:15:00|193.64|191.34|193.55|191.25|193.77|191.47|193.42|191.12|211
1646695200000|2022-03-07 23:20:00|193.56|191.26|193.89|191.59|193.98|191.68|193.37|191.07|165
1646695500000|2022-03-07 23:25:00|193.9|191.6|194.36|192.06|194.49|192.19|193.52|191.22|191
1646695800000|2022-03-07 23:30:00|194.35|192.05|195|192.7|195.58|193.28|194.25|191.95|327
1646696100000|2022-03-07 23:35:00|195.03|192.73|194.89|192.59|195.23|192.93|194.64|192.34|195
1646696400000|2022-03-07 23:40:00|194.86|192.56|194.81|192.51|194.91|192.61|194.65|192.35|149
1646696700000|2022-03-07 23:45:00|194.8|192.5|193.53|191.23|194.8|192.5|193.31|191.01|333
1646697000000|2022-03-07 23:50:00|193.54|191.24|193.7|191.4|193.84|191.54|193.37|191.07|229
1646697300000|2022-03-07 23:55:00|193.71|191.41|193.33|191.03|193.75|191.45|193.31|191.01|191
1646697600000|2022-03-08 00:00:00|193.3|191|193.24|190.94|193.82|191.52|192.34|190.04|355
1646697900000|2022-03-08 00:05:00|193.28|190.98|194.01|191.71|194.44|192.14|192.99|190.69|338
1646698200000|2022-03-08 00:10:00|194|191.7|194.01|191.71|194.21|191.91|192.66|190.36|365
1646698500000|2022-03-08 00:15:00|194.02|191.72|194.29|191.99|194.92|192.62|193.81|191.51|324
1646698800000|2022-03-08 00:20:00|194.3|192|195.1|192.8|195.11|192.81|194.25|191.95|292
1646699100000|2022-03-08 00:25:00|195.09|192.79|194.76|192.46|195.17|192.87|194.76|192.46|170
1646699400000|2022-03-08 00:30:00|194.77|192.47|195.43|193.13|195.57|193.27|194.74|192.44|233
1646699700000|2022-03-08 00:35:00|195.42|193.12|195.34|193.04|195.5|193.2|194.99|192.69|243
1646700000000|2022-03-08 00:40:00|195.39|193.09|195.01|192.71|195.52|193.22|194.89|192.59|161
1646700300000|2022-03-08 00:45:00|195.03|192.73|195.44|193.14|195.69|193.39|194.92|192.62|213
1646700600000|2022-03-08 00:50:00|195.47|193.17|195.72|193.42|195.87|193.57|195.43|193.13|190
1646700900000|2022-03-08 00:55:00|195.69|193.39|195.42|193.12|195.84|193.54|195.3|193|183
1646701200000|2022-03-08 01:00:00|195.43|193.13|195.31|193.01|195.51|193.21|195.15|192.85|183
1646701500000|2022-03-08 01:05:00|195.28|192.98|195.25|192.95|195.28|192.98|194.73|192.43|170
1646701800000|2022-03-08 01:10:00|195.24|192.94|196.59|194.29|196.98|194.68|195.06|192.76|360
1646702100000|2022-03-08 01:15:00|196.64|194.34|196.69|194.39|196.97|194.67|196.45|194.15|251
1646702400000|2022-03-08 01:20:00|196.68|194.38|196.75|194.45|196.75|194.45|196.43|194.13|232
1646702700000|2022-03-08 01:25:00|196.73|194.43|196.86|194.56|197.2|194.9|196.73|194.43|209
1646703000000|2022-03-08 01:30:00|196.84|194.54|197.05|194.75|197.06|194.76|196.8|194.5|165
1646703300000|2022-03-08 01:35:00|197.03|194.73|195.55|193.25|197.07|194.77|195.54|193.24|237
1646703600000|2022-03-08 01:40:00|195.58|193.28|196.15|193.85|196.65|194.35|195.55|193.25|227
1646703900000|2022-03-08 01:45:00|196.14|193.84|196.28|193.98|196.32|194.02|195.83|193.53|200
1646704200000|2022-03-08 01:50:00|196.3|194|196.32|194.02|196.55|194.25|196.18|193.88|204
1646704500000|2022-03-08 01:55:00|196.33|194.03|195.89|193.59|196.6|194.3|195.8|193.5|173
1646704800000|2022-03-08 02:00:00|195.9|193.6|195.64|193.34|196.03|193.73|195.63|193.33|206
1646705100000|2022-03-08 02:05:00|195.65|193.35|195.9|193.6|195.91|193.61|195.45|193.15|174
1646705400000|2022-03-08 02:10:00|195.91|193.61|196.42|194.12|196.5|194.2|195.8|193.5|179
1646705700000|2022-03-08 02:15:00|196.41|194.11|196.62|194.32|196.71|194.41|196.37|194.07|210
1646706000000|2022-03-08 02:20:00|196.63|194.33|196.39|194.09|196.7|194.4|196.34|194.04|201
1646706300000|2022-03-08 02:25:00|196.41|194.11|196.41|194.11|196.44|194.14|195.95|193.65|168
1646706600000|2022-03-08 02:30:00|196.4|194.1|196.37|194.07|196.55|194.25|196.21|193.91|143
1646706900000|2022-03-08 02:35:00|196.41|194.11|196.26|193.96|196.43|194.13|195.72|193.42|171
1646707200000|2022-03-08 02:40:00|196.29|193.99|198.2|195.9|198.3|196|196|193.7|336
1646707500000|2022-03-08 02:45:00|198.18|195.88|198.32|196.02|198.73|196.43|197.86|195.56|313
1646707800000|2022-03-08 02:50:00|198.33|196.03|197.74|195.44|198.38|196.08|197.56|195.26|247
1646708100000|2022-03-08 02:55:00|197.77|195.47|197.41|195.11|197.91|195.61|197.38|195.08|232
1646708400000|2022-03-08 03:00:00|197.42|195.12|197.68|195.38|197.71|195.41|197.37|195.07|206
1646708700000|2022-03-08 03:05:00|197.69|195.39|197.43|195.13|197.86|195.56|197.43|195.13|133
1646709000000|2022-03-08 03:10:00|197.44|195.14|197.63|195.33|197.69|195.39|197.35|195.05|161
1646709300000|2022-03-08 03:15:00|197.64|195.34|197.81|195.51|197.98|195.68|197.6|195.3|115
1646709600000|2022-03-08 03:20:00|197.82|195.52|197.78|195.48|197.82|195.52|197.32|195.02|198
1646709900000|2022-03-08 03:25:00|197.81|195.51|197.63|195.33|197.81|195.51|197.47|195.17|144
1646710200000|2022-03-08 03:30:00|197.62|195.32|197.45|195.15|197.72|195.42|197.34|195.04|130
1646710500000|2022-03-08 03:35:00|197.43|195.13|197.24|194.94|197.56|195.26|197.02|194.72|187
1646710800000|2022-03-08 03:40:00|197.25|194.95|197.22|194.92|197.27|194.97|196.94|194.64|156
1646711100000|2022-03-08 03:45:00|197.23|194.93|197.3|195|197.44|195.14|197.1|194.8|127
1646711400000|2022-03-08 03:50:00|197.31|195.01|197.64|195.34|197.69|195.39|197.29|194.99|133
1646711700000|2022-03-08 03:55:00|197.65|195.35|197.81|195.51|197.82|195.52|197.54|195.24|118
1646712000000|2022-03-08 04:00:00|197.82|195.52|198.37|196.07|198.38|196.08|197.64|195.34|180
1646712300000|2022-03-08 04:05:00|198.39|196.09|198.38|196.08|198.49|196.19|198.01|195.71|158
1646712600000|2022-03-08 04:10:00|198.39|196.09|198.29|195.99|198.41|196.11|197.97|195.67|138
1646712900000|2022-03-08 04:15:00|198.28|195.98|197.96|195.66|198.39|196.09|197.89|195.59|156
1646713200000|2022-03-08 04:20:00|197.95|195.65|197.73|195.43|198.01|195.71|197.69|195.39|123
1646713500000|2022-03-08 04:25:00|197.72|195.42|197.02|194.72|197.75|195.45|197.02|194.72|126
1646713800000|2022-03-08 04:30:00|197.01|194.71|197.01|194.71|197.23|194.93|196.99|194.69|108
1646714100000|2022-03-08 04:35:00|197|194.7|197.33|195.03|197.34|195.04|196.99|194.69|101
1646714400000|2022-03-08 04:40:00|197.35|195.05|197.52|195.22|197.55|195.25|197.26|194.96|121
1646714700000|2022-03-08 04:45:00|197.56|195.26|197.27|194.97|197.56|195.26|197.24|194.94|119
1646715000000|2022-03-08 04:50:00|197.25|194.95|197.14|194.84|197.27|194.97|197|194.7|130
1646715300000|2022-03-08 04:55:00|197.15|194.85|197.28|194.98|197.36|195.06|196.99|194.69|94
1646715600000|2022-03-08 05:00:00|197.26|194.96|197.39|195.09|197.41|195.11|197|194.7|107
1646715900000|2022-03-08 05:05:00|197.4|195.1|196.52|194.22|197.61|195.31|196.37|194.07|190
1646716200000|2022-03-08 05:10:00|196.51|194.21|196.4|194.1|196.73|194.43|196.33|194.03|126
1646716500000|2022-03-08 05:15:00|196.38|194.08|196.38|194.08|196.87|194.57|196.3|194|182
1646716800000|2022-03-08 05:20:00|196.33|194.03|196.53|194.23|196.54|194.24|195.99|193.69|148
1646717100000|2022-03-08 05:25:00|196.57|194.27|196.09|193.79|196.57|194.27|196.01|193.71|145
1646717400000|2022-03-08 05:30:00|196.1|193.8|195.84|193.54|196.3|194|195.68|193.38|239
1646717700000|2022-03-08 05:35:00|195.83|193.53|195.85|193.55|195.99|193.69|195.69|193.39|158
1646718000000|2022-03-08 05:40:00|195.86|193.56|196|193.7|196.1|193.8|195.77|193.47|165
1646718300000|2022-03-08 05:45:00|195.99|193.69|196.22|193.92|196.28|193.98|195.88|193.58|96
1646718600000|2022-03-08 05:50:00|196.23|193.93|196.28|193.98|196.33|194.03|195.92|193.62|142
1646718900000|2022-03-08 05:55:00|196.29|193.99|196.2|193.9|196.5|194.2|196.17|193.87|172
1646719200000|2022-03-08 06:00:00|196.21|193.91|196.81|194.51|196.81|194.51|196.21|193.91|156
1646719500000|2022-03-08 06:05:00|196.83|194.53|196.67|194.37|196.83|194.53|196.45|194.15|120
1646719800000|2022-03-08 06:10:00|196.66|194.36|196.43|194.13|196.67|194.37|196.25|193.95|149
1646720100000|2022-03-08 06:15:00|196.47|194.17|196.65|194.35|197.01|194.71|196.45|194.15|186
1646720400000|2022-03-08 06:20:00|196.66|194.36|195.43|193.13|196.88|194.58|195.15|192.85|303
1646720700000|2022-03-08 06:25:00|195.42|193.12|195.11|192.81|195.57|193.27|194.91|192.61|306
1646721000000|2022-03-08 06:30:00|195.1|192.8|194.89|192.59|195.2|192.9|194.72|192.42|311
1646721300000|2022-03-08 06:35:00|194.85|192.55|195.08|192.78|195.1|192.8|194.81|192.51|201
1646721600000|2022-03-08 06:40:00|195.09|192.79|195.32|193.02|195.55|193.25|195.09|192.79|165
1646721900000|2022-03-08 06:45:00|195.33|193.03|195.52|193.22|195.54|193.24|195|192.7|134
1646722200000|2022-03-08 06:50:00|195.5|193.2|195.52|193.22|195.63|193.33|195.42|193.12|153
1646722500000|2022-03-08 06:55:00|195.53|193.23|195.73|193.43|195.89|193.59|195.33|193.03|214
1646722800000|2022-03-08 07:00:00|195.72|193.42|195.53|193.23|195.92|193.62|195.52|193.22|186
1646723100000|2022-03-08 07:05:00|195.56|193.26|195.61|193.31|195.74|193.44|195.52|193.22|129
1646723400000|2022-03-08 07:10:00|195.62|193.32|195.4|193.1|195.78|193.48|195.32|193.02|196
1646723700000|2022-03-08 07:15:00|195.39|193.09|195.6|193.3|195.61|193.31|195.32|193.02|142
1646724000000|2022-03-08 07:20:00|195.59|193.29|195.82|193.52|195.89|193.59|195.59|193.29|108
1646724300000|2022-03-08 07:25:00|195.83|193.53|196.2|193.9|196.21|193.91|195.79|193.49|132
1646724600000|2022-03-08 07:30:00|196.19|193.89|196.28|193.98|196.37|194.07|195.91|193.61|167
1646724900000|2022-03-08 07:35:00|196.27|193.97|196.72|194.42|196.78|194.48|196.25|193.95|202
1646725200000|2022-03-08 07:40:00|196.71|194.41|197.27|194.97|197.3|195|196.48|194.18|264
1646725500000|2022-03-08 07:45:00|197.28|194.98|197.05|194.75|197.34|195.04|196.89|194.59|144
1646725800000|2022-03-08 07:50:00|197.07|194.77|196.82|194.52|197.1|194.8|196.82|194.52|141
1646726100000|2022-03-08 07:55:00|196.8|194.5|197|194.7|197.01|194.71|196.72|194.42|143
1646726400000|2022-03-08 08:00:00|197.04|194.74|196.75|194.45|197.46|195.16|196.66|194.36|197
1646726700000|2022-03-08 08:05:00|196.77|194.47|196.78|194.48|197.32|195.02|196.74|194.44|165
1646727000000|2022-03-08 08:10:00|196.76|194.46|197.5|195.2|197.62|195.32|196.64|194.34|225
1646727300000|2022-03-08 08:15:00|197.51|195.21|197.76|195.46|198.15|195.85|197.51|195.21|230
1646727600000|2022-03-08 08:20:00|197.8|195.5|198|195.7|198.13|195.83|197.8|195.5|170
1646727900000|2022-03-08 08:25:00|198.01|195.71|198.42|196.12|198.43|196.13|197.89|195.59|185
1646728200000|2022-03-08 08:30:00|198.45|196.15|199.38|197.08|199.55|197.25|198.45|196.15|336
1646728500000|2022-03-08 08:35:00|199.36|197.06|199.1|196.8|199.46|197.16|198.9|196.6|201
1646728800000|2022-03-08 08:40:00|199.08|196.78|199.35|197.05|199.38|197.08|198.9|196.6|208
1646729100000|2022-03-08 08:45:00|199.34|197.04|199.62|197.32|199.73|197.43|199.1|196.8|200
1646729400000|2022-03-08 08:50:00|199.63|197.33|198.66|196.36|199.63|197.33|198.51|196.21|322
1646729700000|2022-03-08 08:55:00|198.69|196.39|198.82|196.52|198.83|196.53|198.51|196.21|141
1646730000000|2022-03-08 09:00:00|198.83|196.53|198.67|196.37|199.42|197.12|198.65|196.35|230
1646730300000|2022-03-08 09:05:00|198.68|196.38|198.46|196.16|198.81|196.51|198.29|195.99|259
1646730600000|2022-03-08 09:10:00|198.45|196.15|198.62|196.32|198.66|196.36|198.45|196.15|177
1646730900000|2022-03-08 09:15:00|198.61|196.31|198.91|196.61|199.16|196.86|198.57|196.27|199
1646731200000|2022-03-08 09:20:00|198.93|196.63|198.99|196.69|199.33|197.03|198.92|196.62|135
1646731500000|2022-03-08 09:25:00|199|196.7|199.22|196.92|199.37|197.07|198.97|196.67|109
1646731800000|2022-03-08 09:30:00|199.24|196.94|199.43|197.13|199.52|197.22|198.98|196.68|215
1646732100000|2022-03-08 09:35:00|199.44|197.14|199.32|197.02|199.75|197.45|199.21|196.91|191
1646732400000|2022-03-08 09:40:00|199.33|197.03|199.02|196.72|199.34|197.04|198.94|196.64|116
1646732700000|2022-03-08 09:45:00|199.01|196.71|198.93|196.63|199.01|196.71|198.79|196.49|139
1646733000000|2022-03-08 09:50:00|198.92|196.62|198.71|196.41|199|196.7|198.63|196.33|212
1646733300000|2022-03-08 09:55:00|198.72|196.42|198.91|196.61|198.95|196.65|198.66|196.36|190
1646733600000|2022-03-08 10:00:00|198.92|196.62|198.53|196.23|199|196.7|198.47|196.17|177
1646733900000|2022-03-08 10:05:00|198.54|196.24|197.9|195.6|198.58|196.28|197.78|195.48|173
1646734200000|2022-03-08 10:10:00|197.89|195.59|198.18|195.88|198.27|195.97|197.88|195.58|104
1646734500000|2022-03-08 10:15:00|198.19|195.89|198.02|195.72|198.47|196.17|197.92|195.62|166
1646734800000|2022-03-08 10:20:00|198.01|195.71|198.28|195.98|198.36|196.06|197.99|195.69|197
1646735100000|2022-03-08 10:25:00|198.31|196.01|198.75|196.45|198.82|196.52|198.28|195.98|149
1646735400000|2022-03-08 10:30:00|198.73|196.43|198.99|196.69|199.01|196.71|198.72|196.42|109
1646735700000|2022-03-08 10:35:00|199|196.7|199.24|196.94|199.39|197.09|198.96|196.66|101
1646736000000|2022-03-08 10:40:00|199.26|196.96|198.99|196.69|199.43|197.13|198.9|196.6|211
1646736300000|2022-03-08 10:45:00|199|196.7|199.2|196.9|199.38|197.08|198.91|196.61|136
1646736600000|2022-03-08 10:50:00|199.21|196.91|199.81|197.51|200.34|198.04|199.21|196.91|253
1646736900000|2022-03-08 10:55:00|199.82|197.52|199.98|197.68|200.01|197.71|199.44|197.14|211
1646737200000|2022-03-08 11:00:00|199.97|197.67|199.94|197.64|200.16|197.86|199.83|197.53|162
1646737500000|2022-03-08 11:05:00|199.9|197.6|199.63|197.33|199.94|197.64|199.5|197.2|175
1646737800000|2022-03-08 11:10:00|199.61|197.31|199.72|197.42|199.84|197.54|199.54|197.24|165
1646738100000|2022-03-08 11:15:00|199.71|197.41|199.53|197.23|199.73|197.43|199.5|197.2|169
1646738400000|2022-03-08 11:20:00|199.57|197.27|199.46|197.16|199.57|197.27|199.25|196.95|131
1646738700000|2022-03-08 11:25:00|199.52|197.22|199.83|197.53|199.92|197.62|199.48|197.18|181
1646739000000|2022-03-08 11:30:00|199.85|197.55|199.65|197.35|199.87|197.57|199.56|197.26|134
1646739300000|2022-03-08 11:35:00|199.66|197.36|198.95|196.65|199.7|197.4|198.9|196.6|192
1646739600000|2022-03-08 11:40:00|198.96|196.66|199.74|197.44|199.81|197.51|198.92|196.62|275
1646739900000|2022-03-08 11:45:00|199.73|197.43|199.97|197.67|200.05|197.75|199.65|197.35|229
1646740200000|2022-03-08 11:50:00|199.95|197.65|199.87|197.57|199.95|197.65|199.62|197.32|142
1646740500000|2022-03-08 11:55:00|199.88|197.58|199.76|197.46|200|197.7|199.69|197.39|147
1646740800000|2022-03-08 12:00:00|199.8|197.5|200.01|197.71|200.03|197.73|199.49|197.19|247
1646741100000|2022-03-08 12:05:00|200.02|197.72|200.05|197.75|200.11|197.81|199.69|197.39|216
1646741400000|2022-03-08 12:10:00|200.02|197.72|199.78|197.48|200.24|197.94|199.66|197.36|209
1646741700000|2022-03-08 12:15:00|199.76|197.46|199.28|196.98|199.79|197.49|199.28|196.98|238
1646742000000|2022-03-08 12:20:00|199.31|197.01|199|196.7|199.35|197.05|198.89|196.59|174
1646742300000|2022-03-08 12:25:00|198.86|196.56|198.95|196.65|199.12|196.82|198.86|196.56|195
1646742600000|2022-03-08 12:30:00|198.96|196.66|199.1|196.8|199.13|196.83|198.78|196.48|197
1646742900000|2022-03-08 12:35:00|199.09|196.79|198.92|196.62|199.4|197.1|198.92|196.62|123
1646743200000|2022-03-08 12:40:00|198.88|196.58|198.56|196.26|198.96|196.66|198.18|195.88|324
1646743500000|2022-03-08 12:45:00|198.55|196.25|198.49|196.19|198.68|196.38|198.44|196.14|198
1646743800000|2022-03-08 12:50:00|198.48|196.18|198.54|196.24|198.58|196.28|198.27|195.97|167
1646744100000|2022-03-08 12:55:00|198.56|196.26|198.81|196.51|198.82|196.52|198.42|196.12|159
1646744400000|2022-03-08 13:00:00|198.8|196.5|199.31|197.01|199.37|197.07|198.66|196.36|214
1646744700000|2022-03-08 13:05:00|199.3|197|199.22|196.92|199.54|197.24|198.98|196.68|262
1646745000000|2022-03-08 13:10:00|199.2|196.9|197.91|195.61|199.32|197.02|197.73|195.43|320
1646745300000|2022-03-08 13:15:00|197.92|195.62|198.13|195.83|198.27|195.97|197.64|195.34|251
1646745600000|2022-03-08 13:20:00|198.12|195.82|198.46|196.16|198.73|196.43|198.11|195.81|250
1646745900000|2022-03-08 13:25:00|198.44|196.14|198.55|196.25|198.91|196.61|198.38|196.08|218
1646746200000|2022-03-08 13:30:00|198.53|196.23|198.48|196.18|198.79|196.49|198.33|196.03|216
1646746500000|2022-03-08 13:35:00|198.49|196.19|198.96|196.66|199.32|197.02|198.47|196.17|283
1646746800000|2022-03-08 13:40:00|198.95|196.65|198.64|196.34|199.09|196.79|198.58|196.28|261
1646747100000|2022-03-08 13:45:00|198.65|196.35|198.7|196.4|199.09|196.79|198.65|196.35|207
1646747400000|2022-03-08 13:50:00|198.69|196.39|199.28|196.98|199.28|196.98|198.61|196.31|181
1646747700000|2022-03-08 13:55:00|199.29|196.99|198.98|196.68|199.29|196.99|198.93|196.63|129
1646748000000|2022-03-08 14:00:00|198.97|196.67|199.48|197.18|199.63|197.33|198.83|196.53|262
1646748300000|2022-03-08 14:05:00|199.47|197.17|198.67|196.37|199.48|197.18|198.48|196.18|255
1646748600000|2022-03-08 14:10:00|198.69|196.39|198.59|196.29|198.89|196.59|198.44|196.14|242
1646748900000|2022-03-08 14:15:00|198.58|196.28|198.58|196.28|198.75|196.45|198.56|196.26|161
1646749200000|2022-03-08 14:20:00|198.59|196.29|198.85|196.55|199.02|196.72|198.55|196.25|149
1646749500000|2022-03-08 14:25:00|198.86|196.56|198.49|196.19|198.88|196.58|198.41|196.11|219
1646749800000|2022-03-08 14:30:00|198.5|196.2|198.01|195.71|199.23|196.93|197.79|195.49|340
1646750100000|2022-03-08 14:35:00|198.03|195.73|198.2|195.9|199.31|197.01|198|195.7|357
1646750400000|2022-03-08 14:40:00|198.19|195.89|198.94|196.64|199.26|196.96|197.59|195.29|392
1646750700000|2022-03-08 14:45:00|198.95|196.65|198.54|196.24|199.73|197.43|198.51|196.21|444
1646751000000|2022-03-08 14:50:00|198.55|196.25|198.05|195.75|199.01|196.71|198.05|195.75|383
1646751300000|2022-03-08 14:55:00|198.04|195.74|198.42|196.12|198.52|196.22|197.99|195.69|313
1646751600000|2022-03-08 15:00:00|198.43|196.13|198.01|195.71|198.65|196.35|197.85|195.55|251
1646751900000|2022-03-08 15:05:00|198.03|195.73|197.82|195.52|198.12|195.82|197.49|195.19|303
1646752200000|2022-03-08 15:10:00|197.83|195.53|198.32|196.02|198.39|196.09|197.74|195.44|268
1646752500000|2022-03-08 15:15:00|198.31|196.01|198.67|196.37|198.78|196.48|198.29|195.99|317
1646752800000|2022-03-08 15:20:00|198.65|196.35|197.88|195.58|198.78|196.48|197.84|195.54|294
1646753100000|2022-03-08 15:25:00|197.86|195.56|197.59|195.29|197.87|195.57|197.51|195.21|250
1646753400000|2022-03-08 15:30:00|197.6|195.3|196.6|194.3|197.88|195.58|196.44|194.14|325
1646753700000|2022-03-08 15:35:00|196.59|194.29|196.5|194.2|196.78|194.48|196.03|193.73|341
1646754000000|2022-03-08 15:40:00|196.51|194.21|196.85|194.55|196.9|194.6|196.43|194.13|379
1646754300000|2022-03-08 15:45:00|196.83|194.53|197.3|195|197.32|195.02|196.63|194.33|187
1646754600000|2022-03-08 15:50:00|197.26|194.96|197.28|194.98|197.34|195.04|196.68|194.38|319
1646754900000|2022-03-08 15:55:00|197.27|194.97|197.58|195.28|197.77|195.47|197.27|194.97|334
1646755200000|2022-03-08 16:00:00|197.59|195.29|198.43|196.13|198.44|196.14|197.36|195.06|394
1646755500000|2022-03-08 16:05:00|198.39|196.09|197.79|195.49|198.6|196.3|197.51|195.21|373
1646755800000|2022-03-08 16:10:00|197.78|195.48|197.8|195.5|197.96|195.66|197.47|195.17|330
1646756100000|2022-03-08 16:15:00|197.83|195.53|197.9|195.6|198.1|195.8|197.68|195.38|280
1646756400000|2022-03-08 16:20:00|197.96|195.66|196.89|194.59|197.98|195.68|196.88|194.58|256
1646756700000|2022-03-08 16:25:00|196.88|194.58|196.31|194.01|196.88|194.58|195.75|193.45|444
1646757000000|2022-03-08 16:30:00|196.32|194.02|196.3|194|196.47|194.17|195.78|193.48|373
1646757300000|2022-03-08 16:35:00|196.29|193.99|195.95|193.65|196.51|194.21|195.95|193.65|222
1646757600000|2022-03-08 16:40:00|195.96|193.66|195.83|193.53|196.07|193.77|195.62|193.32|211
1646757900000|2022-03-08 16:45:00|195.82|193.52|196.4|194.1|196.53|194.23|195.82|193.52|272
1646758200000|2022-03-08 16:50:00|196.41|194.11|196.45|194.15|196.53|194.23|196.35|194.05|235
1646758500000|2022-03-08 16:55:00|196.49|194.19|196.21|193.91|196.74|194.44|196.16|193.86|206
1646758800000|2022-03-08 17:00:00|196.24|193.94|196.74|194.44|196.88|194.58|196.03|193.73|278
1646759100000|2022-03-08 17:05:00|196.73|194.43|197.09|194.79|197.36|195.06|196.67|194.37|298
1646759400000|2022-03-08 17:10:00|197.07|194.77|197.52|195.22|197.58|195.28|196.95|194.65|258
1646759700000|2022-03-08 17:15:00|197.54|195.24|198.93|196.63|198.93|196.63|197.4|195.1|436
1646760000000|2022-03-08 17:20:00|198.92|196.62|198.02|195.72|199.16|196.86|198.02|195.72|348
1646760300000|2022-03-08 17:25:00|198.03|195.73|198.32|196.02|198.43|196.13|197.59|195.29|395
1646760600000|2022-03-08 17:30:00|198.31|196.01|198.46|196.16|198.51|196.21|197.79|195.49|326
1646760900000|2022-03-08 17:35:00|198.45|196.15|198.76|196.46|198.88|196.58|198.37|196.07|244
1646761200000|2022-03-08 17:40:00|198.77|196.47|198.6|196.3|198.84|196.54|198.33|196.03|280
1646761500000|2022-03-08 17:45:00|198.59|196.29|198.58|196.28|199.06|196.76|198.45|196.15|269
1646761800000|2022-03-08 17:50:00|198.6|196.3|198.72|196.42|198.8|196.5|198.18|195.88|320
1646762100000|2022-03-08 17:55:00|198.71|196.41|198.7|196.4|198.79|196.49|198.61|196.31|117
1646762400000|2022-03-08 18:00:00|198.71|196.41|199.92|197.62|199.96|197.66|198.71|196.41|338
1646762700000|2022-03-08 18:05:00|199.95|197.65|200.44|198.14|200.47|198.17|199.7|197.4|262
1646763000000|2022-03-08 18:10:00|200.45|198.15|200.12|197.82|200.51|198.21|200.12|197.82|222
1646763300000|2022-03-08 18:15:00|200.18|197.88|200.45|198.15|200.56|198.26|200.12|197.82|226
1646763600000|2022-03-08 18:20:00|200.41|198.11|199.84|197.54|200.58|198.28|199.8|197.5|243
1646763900000|2022-03-08 18:25:00|199.83|197.53|199.09|196.79|199.85|197.55|199.01|196.71|261
1646764200000|2022-03-08 18:30:00|199.1|196.8|198.86|196.56|199.1|196.8|198.37|196.07|329
1646764500000|2022-03-08 18:35:00|198.87|196.57|198.7|196.4|199.05|196.75|198.53|196.23|222
1646764800000|2022-03-08 18:40:00|198.73|196.43|198.46|196.16|198.76|196.46|198.39|196.09|265
1646765100000|2022-03-08 18:45:00|198.47|196.17|198.39|196.09|198.82|196.52|198.34|196.04|243
1646765400000|2022-03-08 18:50:00|198.38|196.08|198.03|195.73|198.72|196.42|198.03|195.73|244
1646765700000|2022-03-08 18:55:00|198.02|195.72|198.01|195.71|198.33|196.03|197.92|195.62|187
1646766000000|2022-03-08 19:00:00|197.98|195.68|197.5|195.2|198.11|195.81|197.1|194.8|301
1646766300000|2022-03-08 19:05:00|197.52|195.22|197.84|195.54|198.06|195.76|197.32|195.02|363
1646766600000|2022-03-08 19:10:00|197.83|195.53|198.1|195.8|198.25|195.95|197.65|195.35|232
1646766900000|2022-03-08 19:15:00|198.12|195.82|198.2|195.9|198.28|195.98|197.89|195.59|186
1646767200000|2022-03-08 19:20:00|198.21|195.91|198|195.7|198.33|196.03|197.47|195.17|326
1646767500000|2022-03-08 19:25:00|197.97|195.67|198.45|196.15|198.56|196.26|197.91|195.61|206
1646767800000|2022-03-08 19:30:00|198.44|196.14|198|195.7|198.54|196.24|197.9|195.6|165
1646768100000|2022-03-08 19:35:00|198.01|195.71|198.25|195.95|198.57|196.27|197.95|195.65|186
1646768400000|2022-03-08 19:40:00|198.24|195.94|198.35|196.05|198.4|196.1|197.95|195.65|141
1646768700000|2022-03-08 19:45:00|198.34|196.04|198.83|196.53|198.85|196.55|198.34|196.04|178
1646769000000|2022-03-08 19:50:00|198.81|196.51|198.62|196.32|198.82|196.52|198.56|196.26|174
1646769300000|2022-03-08 19:55:00|198.64|196.34|198.71|196.41|198.81|196.51|198.46|196.16|142
1646769600000|2022-03-08 20:00:00|198.7|196.4|199.05|196.75|199.11|196.81|198.67|196.37|162
1646769900000|2022-03-08 20:05:00|199.03|196.73|198.92|196.62|199.1|196.8|198.85|196.55|81
1646770200000|2022-03-08 20:10:00|198.93|196.63|198.6|196.3|199|196.7|198.07|195.77|97
1646770500000|2022-03-08 20:15:00|198.59|196.29|198.2|195.9|198.6|196.3|198.11|195.81|87
1646770800000|2022-03-08 20:20:00|198.16|195.86|197.9|195.6|198.16|195.86|197.71|195.41|67
1646771100000|2022-03-08 20:25:00|197.92|195.62|197.45|195.15|197.93|195.63|197.45|195.15|98
1646771400000|2022-03-08 20:30:00|197.5|195.2|197.46|195.16|197.61|195.31|197.28|194.98|94
1646771700000|2022-03-08 20:35:00|197.43|195.13|197.54|195.24|197.54|195.24|197.26|194.96|87
1646772000000|2022-03-08 20:40:00|197.6|195.3|196.73|194.43|197.62|195.32|196.73|194.43|124
1646772300000|2022-03-08 20:45:00|196.8|194.5|196.9|194.6|196.99|194.69|196.59|194.29|171
1646772600000|2022-03-08 20:50:00|196.86|194.56|196.93|194.63|197.35|195.05|196.86|194.56|214
1646772900000|2022-03-08 20:55:00|196.9|194.6|196.6|194.3|196.98|194.68|196.48|194.18|243
1646773200000|2022-03-08 21:00:00|196.62|194.32|196.75|194.45|196.8|194.5|196.4|194.1|176
1646773500000|2022-03-08 21:05:00|196.77|194.47|196.65|194.35|196.89|194.59|196.51|194.21|146
1646773800000|2022-03-08 21:10:00|196.7|194.4|196.61|194.31|196.87|194.57|196.49|194.19|112
1646774100000|2022-03-08 21:15:00|196.6|194.3|196.62|194.32|196.78|194.48|196.35|194.05|125
1646774400000|2022-03-08 21:20:00|196.65|194.35|196.73|194.43|196.74|194.44|196.54|194.24|102
1646774700000|2022-03-08 21:25:00|196.75|194.45|196.78|194.48|196.85|194.55|196.68|194.38|104
1646775000000|2022-03-08 21:30:00|196.77|194.47|196.42|194.12|196.79|194.49|196.39|194.09|94
1646775300000|2022-03-08 21:35:00|196.4|194.1|196.11|193.81|196.52|194.22|196|193.7|147
1646775600000|2022-03-08 21:40:00|196.1|193.8|196.31|194.01|196.46|194.16|196.1|193.8|143
1646775900000|2022-03-08 21:45:00|196.32|194.02|196.35|194.05|196.47|194.17|196.19|193.89|144
1646776200000|2022-03-08 21:50:00|196.34|194.04|196.39|194.09|196.55|194.25|196.34|194.04|95
1646776500000|2022-03-08 21:55:00|196.43|194.13|196.36|194.06|196.51|194.21|196.18|193.88|134
1646776800000|2022-03-08 22:00:00|196.37|194.07|196.63|194.33|196.63|194.33|196.22|193.92|98
1646777100000|2022-03-08 22:05:00|196.65|194.35|196.81|194.51|196.81|194.51|196.6|194.3|56
1646777400000|2022-03-08 22:10:00|196.89|194.59|196.64|194.34|196.91|194.61|196.62|194.32|65
1646777700000|2022-03-08 22:15:00|196.63|194.33|196.82|194.52|196.82|194.52|196.6|194.3|85
1646778000000|2022-03-08 22:20:00|196.86|194.56|197.09|194.79|197.1|194.8|196.85|194.55|118
1646778300000|2022-03-08 22:25:00|197.08|194.78|196.99|194.69|197.08|194.78|196.97|194.67|58
1646778600000|2022-03-08 22:30:00|196.98|194.68|197|194.7|197.16|194.86|196.98|194.68|67
1646778900000|2022-03-08 22:35:00|197.01|194.71|196.87|194.57|197.01|194.71|196.83|194.53|43
1646779200000|2022-03-08 22:40:00|196.88|194.58|196.66|194.36|196.88|194.58|196.62|194.32|81
1646779500000|2022-03-08 22:45:00|196.67|194.37|196.91|194.61|196.91|194.61|196.56|194.26|85
1646779800000|2022-03-08 22:50:00|196.9|194.6|196.88|194.58|196.93|194.63|196.83|194.53|60
1646780100000|2022-03-08 22:55:00|196.85|194.55|196.68|194.38|196.85|194.55|196.51|194.21|116
1646780400000|2022-03-08 23:00:00|196.69|194.39|197.1|194.8|197.29|194.99|196.61|194.31|131
1646780700000|2022-03-08 23:05:00|197.06|194.76|197.1|194.8|197.11|194.81|196.84|194.54|97
1646781000000|2022-03-08 23:10:00|197.01|194.71|197.19|194.89|197.21|194.91|197.01|194.71|99
1646781300000|2022-03-08 23:15:00|197.18|194.88|197.39|195.09|197.4|195.1|197.15|194.85|115
1646781600000|2022-03-08 23:20:00|197.41|195.11|197.51|195.21|197.52|195.22|197.31|195.01|98
1646781900000|2022-03-08 23:25:00|197.5|195.2|197.74|195.44|197.8|195.5|197.41|195.11|115
1646782200000|2022-03-08 23:30:00|197.75|195.45|197.77|195.47|197.97|195.67|197.74|195.44|139
1646782500000|2022-03-08 23:35:00|197.78|195.48|197.88|195.58|198.01|195.71|197.77|195.47|93
1646782800000|2022-03-08 23:40:00|197.9|195.6|197.85|195.55|197.9|195.6|197.65|195.35|98
1646783100000|2022-03-08 23:45:00|197.89|195.59|197.83|195.53|197.99|195.69|197.81|195.51|105
1646783400000|2022-03-08 23:50:00|197.85|195.55|198.01|195.71|198.02|195.72|197.67|195.37|125
1646783700000|2022-03-08 23:55:00|198.02|195.72|198.37|196.07|198.41|196.11|198|195.7|103
1646784000000|2022-03-09 00:00:00|198.34|196.04|198.45|196.15|199.61|197.31|198.27|195.97|360
1646784300000|2022-03-09 00:05:00|198.46|196.16|198.92|196.62|199.01|196.71|198.46|196.16|158
1646784600000|2022-03-09 00:10:00|198.96|196.66|198.59|196.29|198.97|196.67|198.19|195.89|213
1646784900000|2022-03-09 00:15:00|198.6|196.3|199.23|196.93|199.25|196.95|198.59|196.29|133
1646785200000|2022-03-09 00:20:00|199.22|196.92|199.61|197.31|199.72|197.42|199.2|196.9|170
1646785500000|2022-03-09 00:25:00|199.6|197.3|199.53|197.23|199.73|197.43|199.53|197.23|112
1646785800000|2022-03-09 00:30:00|199.54|197.24|199.33|197.03|199.82|197.52|199.27|196.97|190
1646786100000|2022-03-09 00:35:00|199.3|197|198.87|196.57|199.35|197.05|198.86|196.56|142
1646786400000|2022-03-09 00:40:00|198.86|196.56|199.64|197.34|199.65|197.35|198.81|196.51|117
1646786700000|2022-03-09 00:45:00|199.63|197.33|200.29|197.99|200.31|198.01|199.57|197.27|195
1646787000000|2022-03-09 00:50:00|200.27|197.97|199.98|197.68|200.38|198.08|199.9|197.6|150
1646787300000|2022-03-09 00:55:00|200.01|197.71|200.19|197.89|200.38|198.08|200.01|197.71|129
1646787600000|2022-03-09 01:00:00|200.21|197.91|200.18|197.88|200.59|198.29|200.14|197.84|208
1646787900000|2022-03-09 01:05:00|200.19|197.89|200.37|198.07|200.4|198.1|200.09|197.79|99
1646788200000|2022-03-09 01:10:00|200.36|198.06|200.53|198.23|200.6|198.3|200.31|198.01|95
1646788500000|2022-03-09 01:15:00|200.54|198.24|199.81|197.51|200.54|198.24|199.79|197.49|104
1646788800000|2022-03-09 01:20:00|199.8|197.5|199.85|197.55|199.99|197.69|199.78|197.48|131
1646789100000|2022-03-09 01:25:00|199.84|197.54|200.74|198.44|200.79|198.49|199.8|197.5|154
1646789400000|2022-03-09 01:30:00|200.77|198.47|201.31|199.01|201.68|199.38|200.72|198.42|324
1646789700000|2022-03-09 01:35:00|201.33|199.03|201.44|199.14|201.73|199.43|201.29|198.99|185
1646790000000|2022-03-09 01:40:00|201.42|199.12|201.39|199.09|201.48|199.18|201.29|198.99|115
1646790300000|2022-03-09 01:45:00|201.42|199.12|201.92|199.62|202.1|199.8|201.38|199.08|184
1646790600000|2022-03-09 01:50:00|201.9|199.6|201.55|199.25|201.96|199.66|201.53|199.23|122
1646790900000|2022-03-09 01:55:00|201.58|199.28|201.84|199.54|201.87|199.57|201.39|199.09|148
1646791200000|2022-03-09 02:00:00|201.83|199.53|201.65|199.35|202.23|199.93|201.54|199.24|216
1646791500000|2022-03-09 02:05:00|201.67|199.37|201.44|199.14|201.69|199.39|201.44|199.14|125
1646791800000|2022-03-09 02:10:00|201.45|199.15|201.97|199.67|202.09|199.79|201.44|199.14|120
1646792100000|2022-03-09 02:15:00|201.94|199.64|201.64|199.34|201.96|199.66|201.64|199.34|164
1646792400000|2022-03-09 02:20:00|201.66|199.36|201.63|199.33|201.76|199.46|201.57|199.27|79
1646792700000|2022-03-09 02:25:00|201.62|199.32|201.98|199.68|201.99|199.69|201.57|199.27|141
1646793000000|2022-03-09 02:30:00|201.99|199.69|202.5|200.2|202.53|200.23|201.88|199.58|142
1646793300000|2022-03-09 02:35:00|202.49|200.19|202.01|199.71|202.69|200.39|202|199.7|189
1646793600000|2022-03-09 02:40:00|202.03|199.73|201.97|199.67|202.14|199.84|201.91|199.61|128
1646793900000|2022-03-09 02:45:00|201.95|199.65|202.33|200.03|202.36|200.06|201.94|199.64|76
1646794200000|2022-03-09 02:50:00|202.31|200.01|201.92|199.62|202.42|200.12|201.63|199.33|232
1646794500000|2022-03-09 02:55:00|201.94|199.64|201.97|199.67|202.07|199.77|201.86|199.56|115
1646794800000|2022-03-09 03:00:00|201.99|199.69|201.74|199.44|202.23|199.93|201.68|199.38|138
1646795100000|2022-03-09 03:05:00|201.73|199.43|201.9|199.6|202.07|199.77|201.66|199.36|126
1646795400000|2022-03-09 03:10:00|201.89|199.59|202.36|200.06|202.42|200.12|201.89|199.59|119
1646795700000|2022-03-09 03:15:00|202.35|200.05|202.4|200.1|202.52|200.22|202.26|199.96|121
1646796000000|2022-03-09 03:20:00|202.38|200.08|203.62|201.32|203.67|201.37|202.38|200.08|358
1646796300000|2022-03-09 03:25:00|203.63|201.33|204.74|202.44|204.83|202.53|203.63|201.33|338
1646796600000|2022-03-09 03:30:00|204.75|202.45|206.1|203.8|206.27|203.97|204.75|202.45|431
1646796900000|2022-03-09 03:35:00|206.09|203.79|206.28|203.98|206.33|204.03|205.69|203.39|295
1646797200000|2022-03-09 03:40:00|206.27|203.97|206.36|204.06|206.4|204.1|206.12|203.82|165
1646797500000|2022-03-09 03:45:00|206.38|204.08|206.71|204.41|206.78|204.48|206.3|204|178
1646797800000|2022-03-09 03:50:00|206.7|204.4|207.84|205.54|207.93|205.63|206.69|204.39|364
1646798100000|2022-03-09 03:55:00|207.89|205.59|206.74|204.44|208.25|205.95|206.69|204.39|324
1646798400000|2022-03-09 04:00:00|206.75|204.45|208.21|205.91|208.26|205.96|206.72|204.42|357
1646798700000|2022-03-09 04:05:00|208.2|205.9|207.3|205|208.21|205.91|206.83|204.53|300
1646799000000|2022-03-09 04:10:00|207.29|204.99|207.54|205.24|207.74|205.44|207.08|204.78|255
1646799300000|2022-03-09 04:15:00|207.56|205.26|207.44|205.14|207.59|205.29|206.9|204.6|233
1646799600000|2022-03-09 04:20:00|207.43|205.13|207.87|205.57|207.94|205.64|207.36|205.06|245
1646799900000|2022-03-09 04:25:00|207.86|205.56|207.68|205.38|207.91|205.61|207.42|205.12|249
1646800200000|2022-03-09 04:30:00|207.65|205.35|207.84|205.54|207.97|205.67|207.48|205.18|182
1646800500000|2022-03-09 04:35:00|207.9|205.6|207.84|205.54|208|205.7|207.74|205.44|190
1646800800000|2022-03-09 04:40:00|207.83|205.53|207.53|205.23|207.84|205.54|207.52|205.22|115
1646801100000|2022-03-09 04:45:00|207.52|205.22|207.2|204.9|207.53|205.23|207.17|204.87|124
1646801400000|2022-03-09 04:50:00|207.19|204.89|207.04|204.74|207.45|205.15|206.89|204.59|170
1646801700000|2022-03-09 04:55:00|207.05|204.75|207.23|204.93|207.25|204.95|206.91|204.61|136
1646802000000|2022-03-09 05:00:00|207.24|204.94|207.01|204.71|207.34|205.04|206.8|204.5|251
1646802300000|2022-03-09 05:05:00|207|204.7|207.06|204.76|207.14|204.84|206.97|204.67|87
1646802600000|2022-03-09 05:10:00|207.02|204.72|206.99|204.69|207.21|204.91|206.97|204.67|76
1646802900000|2022-03-09 05:15:00|207|204.7|206.71|204.41|207|204.7|206.67|204.37|147
1646803200000|2022-03-09 05:20:00|206.7|204.4|206.89|204.59|206.97|204.67|206.6|204.3|186
1646803500000|2022-03-09 05:25:00|206.9|204.6|207.34|205.04|207.4|205.1|206.82|204.52|137
1646803800000|2022-03-09 05:30:00|207.33|205.03|207.31|205.01|207.41|205.11|207.17|204.87|125
1646804100000|2022-03-09 05:35:00|207.3|205|207.26|204.96|207.46|205.16|207.26|204.96|134
1646804400000|2022-03-09 05:40:00|207.27|204.97|206.8|204.5|207.3|205|206.64|204.34|138
1646804700000|2022-03-09 05:45:00|206.78|204.48|206.51|204.21|206.82|204.52|206.33|204.03|152
1646805000000|2022-03-09 05:50:00|206.53|204.23|206.42|204.12|206.53|204.23|206.33|204.03|100
1646805300000|2022-03-09 05:55:00|206.43|204.13|206.76|204.46|206.76|204.46|206.32|204.02|100
1646805600000|2022-03-09 06:00:00|206.77|204.47|206.73|204.43|206.89|204.59|206.65|204.35|143
1646805900000|2022-03-09 06:05:00|206.74|204.44|206.64|204.34|206.8|204.5|206.53|204.23|99
1646806200000|2022-03-09 06:10:00|206.6|204.3|206.8|204.5|206.84|204.54|206.6|204.3|113
1646806500000|2022-03-09 06:15:00|206.79|204.49|206.85|204.55|207|204.7|206.79|204.49|79
1646806800000|2022-03-09 06:20:00|206.87|204.57|206.74|204.44|206.92|204.62|206.74|204.44|58
1646807100000|2022-03-09 06:25:00|206.76|204.46|206.65|204.35|206.77|204.47|206.6|204.3|66
1646807400000|2022-03-09 06:30:00|206.73|204.43|207|204.7|207|204.7|206.64|204.34|86
1646807700000|2022-03-09 06:35:00|206.98|204.68|207.43|205.13|207.52|205.22|206.98|204.68|105
1646808000000|2022-03-09 06:40:00|207.44|205.14|207.37|205.07|207.55|205.25|207.35|205.05|93
1646808300000|2022-03-09 06:45:00|207.36|205.06|207.24|204.94|207.39|205.09|207.14|204.84|53
1646808600000|2022-03-09 06:50:00|207.23|204.93|207.54|205.24|207.63|205.33|207.21|204.91|77
1646808900000|2022-03-09 06:55:00|207.55|205.25|207.51|205.21|207.8|205.5|207.49|205.19|119
1646809200000|2022-03-09 07:00:00|207.52|205.22|207.53|205.23|207.62|205.32|207.33|205.03|142
1646809500000|2022-03-09 07:05:00|207.54|205.24|207.71|205.41|207.81|205.51|207.52|205.22|136
1646809800000|2022-03-09 07:10:00|207.72|205.42|207.52|205.22|207.72|205.42|207.39|205.09|86
1646810100000|2022-03-09 07:15:00|207.51|205.21|207.7|205.4|207.82|205.52|207.51|205.21|78
1646810400000|2022-03-09 07:20:00|207.73|205.43|207.69|205.39|207.76|205.46|207.66|205.36|81
1646810700000|2022-03-09 07:25:00|207.68|205.38|208.51|206.21|208.72|206.42|207.68|205.38|291
1646811000000|2022-03-09 07:30:00|208.53|206.23|208.32|206.02|208.61|206.31|208.15|205.85|92
1646811300000|2022-03-09 07:35:00|208.33|206.03|208.39|206.09|208.45|206.15|208.29|205.99|94
1646811600000|2022-03-09 07:40:00|208.41|206.11|208.45|206.15|208.51|206.21|208.37|206.07|103
1646811900000|2022-03-09 07:45:00|208.46|206.16|208.34|206.04|208.49|206.19|208.27|205.97|81
1646812200000|2022-03-09 07:50:00|208.33|206.03|207.86|205.56|208.36|206.06|207.85|205.55|107
1646812500000|2022-03-09 07:55:00|207.88|205.58|208.01|205.71|208.12|205.82|207.84|205.54|116
1646812800000|2022-03-09 08:00:00|208.02|205.72|207.72|205.42|208.74|206.44|207.71|205.41|239
1646813100000|2022-03-09 08:05:00|207.74|205.44|207.88|205.58|208.26|205.96|207.1|204.8|250
1646813400000|2022-03-09 08:10:00|207.91|205.61|207.75|205.45|207.93|205.63|207.67|205.37|102
1646813700000|2022-03-09 08:15:00|207.74|205.44|207.35|205.05|207.74|205.44|207.16|204.86|118
1646814000000|2022-03-09 08:20:00|207.36|205.06|207.21|204.91|207.44|205.14|207.15|204.85|91
1646814300000|2022-03-09 08:25:00|207.22|204.92|207.35|205.05|207.4|205.1|207.11|204.81|122
1646814600000|2022-03-09 08:30:00|207.36|205.06|207.48|205.18|207.65|205.35|207.36|205.06|132
1646814900000|2022-03-09 08:35:00|207.47|205.17|207.74|205.44|207.8|205.5|207.47|205.17|103
1646815200000|2022-03-09 08:40:00|207.75|205.45|207.68|205.38|207.93|205.63|206.48|204.18|299
1646815500000|2022-03-09 08:45:00|207.69|205.39|208.67|206.37|208.72|206.42|207.6|205.3|311
1646815800000|2022-03-09 08:50:00|208.65|206.35|209.12|206.82|209.17|206.87|208.41|206.11|238
1646816100000|2022-03-09 08:55:00|209.17|206.87|207.89|205.59|209.23|206.93|207.89|205.59|229
1646816400000|2022-03-09 09:00:00|207.9|205.6|207.92|205.62|208.29|205.99|207.84|205.54|231
1646816700000|2022-03-09 09:05:00|207.93|205.63|207.52|205.22|207.93|205.63|207.27|204.97|175
1646817000000|2022-03-09 09:10:00|207.51|205.21|207.65|205.35|207.65|205.35|207.4|205.1|89
1646817300000|2022-03-09 09:15:00|207.66|205.36|207.63|205.33|207.72|205.42|207.55|205.25|101
1646817600000|2022-03-09 09:20:00|207.64|205.34|208.34|206.04|208.34|206.04|207.63|205.33|135
1646817900000|2022-03-09 09:25:00|208.35|206.05|208.21|205.91|208.38|206.08|208.11|205.81|91
1646818200000|2022-03-09 09:30:00|208.26|205.96|207.8|205.5|208.28|205.98|207.8|205.5|121
1646818500000|2022-03-09 09:35:00|207.79|205.49|207.92|205.62|208.13|205.83|207.62|205.32|149
1646818800000|2022-03-09 09:40:00|207.93|205.63|207.92|205.62|208.01|205.71|207.81|205.51|130
1646819100000|2022-03-09 09:45:00|207.93|205.63|207.58|205.28|208.22|205.92|207.55|205.25|156
1646819400000|2022-03-09 09:50:00|207.55|205.25|207.49|205.19|207.58|205.28|207.32|205.02|86
1646819700000|2022-03-09 09:55:00|207.47|205.17|207.42|205.12|207.55|205.25|207.3|205|97
1646820000000|2022-03-09 10:00:00|207.39|205.09|207.34|205.04|207.48|205.18|207.2|204.9|106
1646820300000|2022-03-09 10:05:00|207.35|205.05|207.55|205.25|207.72|205.42|207.34|205.04|149
1646820600000|2022-03-09 10:10:00|207.54|205.24|207.47|205.17|207.57|205.27|207.44|205.14|89
1646820900000|2022-03-09 10:15:00|207.5|205.2|207.39|205.09|207.6|205.3|207.33|205.03|109
1646821200000|2022-03-09 10:20:00|207.38|205.08|207.37|205.07|207.41|205.11|207.24|204.94|121
1646821500000|2022-03-09 10:25:00|207.39|205.09|207.41|205.11|207.45|205.15|207.2|204.9|88
1646821800000|2022-03-09 10:30:00|207.39|205.09|207.44|205.14|207.48|205.18|207.34|205.04|79
1646822100000|2022-03-09 10:35:00|207.45|205.15|207.45|205.15|207.49|205.19|207.4|205.1|53
1646822400000|2022-03-09 10:40:00|207.46|205.16|207.68|205.38|207.73|205.43|207.32|205.02|116
1646822700000|2022-03-09 10:45:00|207.69|205.39|207.57|205.27|207.73|205.43|207.5|205.2|70
1646823000000|2022-03-09 10:50:00|207.56|205.26|207.61|205.31|207.63|205.33|207.35|205.05|60
1646823300000|2022-03-09 10:55:00|207.63|205.33|207.89|205.59|207.91|205.61|207.54|205.24|105
1646823600000|2022-03-09 11:00:00|207.85|205.55|208.26|205.96|208.31|206.01|207.85|205.55|131
1646823900000|2022-03-09 11:05:00|208.29|205.99|207.74|205.44|208.41|206.11|207.74|205.44|144
1646824200000|2022-03-09 11:10:00|207.73|205.43|207.74|205.44|207.9|205.6|207.42|205.12|147
1646824500000|2022-03-09 11:15:00|207.73|205.43|208.03|205.73|208.24|205.94|207.67|205.37|141
1646824800000|2022-03-09 11:20:00|208|205.7|208.15|205.85|208.33|206.03|208|205.7|107
1646825100000|2022-03-09 11:25:00|208.16|205.86|207.73|205.43|208.17|205.87|207.68|205.38|111
1646825400000|2022-03-09 11:30:00|207.72|205.42|207.84|205.54|207.84|205.54|207.67|205.37|64
1646825700000|2022-03-09 11:35:00|207.83|205.53|207.54|205.24|208.03|205.73|207.38|205.08|176
1646826000000|2022-03-09 11:40:00|207.56|205.26|207.73|205.43|207.78|205.48|207.46|205.16|120
1646826300000|2022-03-09 11:45:00|207.72|205.42|207.97|205.67|207.98|205.68|207.64|205.34|83
1646826600000|2022-03-09 11:50:00|207.98|205.68|208.21|205.91|208.26|205.96|207.96|205.66|54
1646826900000|2022-03-09 11:55:00|208.22|205.92|207.93|205.63|208.23|205.93|207.87|205.57|94
1646827200000|2022-03-09 12:00:00|207.92|205.62|207.91|205.61|207.98|205.68|207.81|205.51|95
1646827500000|2022-03-09 12:05:00|207.92|205.62|208.19|205.89|208.25|205.95|207.84|205.54|102
1646827800000|2022-03-09 12:10:00|208.2|205.9|208.03|205.73|208.21|205.91|207.93|205.63|62
1646828100000|2022-03-09 12:15:00|208.04|205.74|208.38|206.08|208.53|206.23|207.87|205.57|117
1646828400000|2022-03-09 12:20:00|208.37|206.07|208.27|205.97|208.53|206.23|208.19|205.89|179
1646828700000|2022-03-09 12:25:00|208.28|205.98|208.15|205.85|208.42|206.12|207.82|205.52|185
1646829000000|2022-03-09 12:30:00|208.12|205.82|207.94|205.64|208.19|205.89|207.8|205.5|98
1646829300000|2022-03-09 12:35:00|207.98|205.68|206.83|204.53|208.58|206.28|206.64|204.34|345
1646829600000|2022-03-09 12:40:00|206.86|204.56|205.51|203.21|207.01|204.71|204.95|202.65|384
1646829900000|2022-03-09 12:45:00|205.5|203.2|206.27|203.97|206.46|204.16|205.22|202.92|316
1646830200000|2022-03-09 12:50:00|206.28|203.98|206.49|204.19|206.49|204.19|206.21|203.91|115
1646830500000|2022-03-09 12:55:00|206.5|204.2|206.35|204.05|206.65|204.35|206.26|203.96|168
1646830800000|2022-03-09 13:00:00|206.34|204.04|205.75|203.45|206.59|204.29|205.75|203.45|204
1646831100000|2022-03-09 13:05:00|205.76|203.46|205.73|203.43|205.82|203.52|205.55|203.25|138
1646831400000|2022-03-09 13:10:00|205.74|203.44|206.27|203.97|206.32|204.02|205.74|203.44|125
1646831700000|2022-03-09 13:15:00|206.29|203.99|206.41|204.11|206.45|204.15|205.83|203.53|157
1646832000000|2022-03-09 13:20:00|206.42|204.12|206.5|204.2|206.66|204.36|206.35|204.05|173
1646832300000|2022-03-09 13:25:00|206.48|204.18|206.38|204.08|206.89|204.59|206.37|204.07|184
1646832600000|2022-03-09 13:30:00|206.39|204.09|206.37|204.07|206.71|204.41|206.35|204.05|172
1646832900000|2022-03-09 13:35:00|206.39|204.09|206.24|203.94|206.59|204.29|206.19|203.89|201
1646833200000|2022-03-09 13:40:00|206.22|203.92|205.79|203.49|206.31|204.01|205.79|203.49|196
1646833500000|2022-03-09 13:45:00|205.77|203.47|205.85|203.55|206.24|203.94|205.55|203.25|198
1646833800000|2022-03-09 13:50:00|205.87|203.57|205.62|203.32|205.98|203.68|205.19|202.89|190
1646834100000|2022-03-09 13:55:00|205.63|203.33|206.18|203.88|206.35|204.05|205.61|203.31|177
1646834400000|2022-03-09 14:00:00|206.2|203.9|206.57|204.27|206.59|204.29|206.16|203.86|117
1646834700000|2022-03-09 14:05:00|206.56|204.26|207.71|205.41|207.77|205.47|206.38|204.08|292
1646835000000|2022-03-09 14:10:00|207.7|205.4|207.01|204.71|207.72|205.42|206.96|204.66|338
1646835300000|2022-03-09 14:15:00|207.03|204.73|207.02|204.72|207.36|205.06|206.93|204.63|209
1646835600000|2022-03-09 14:20:00|207.01|204.71|207.07|204.77|207.24|204.94|206.91|204.61|88
1646835900000|2022-03-09 14:25:00|207.06|204.76|207.37|205.07|207.62|205.32|207.06|204.76|139
1646836200000|2022-03-09 14:30:00|207.34|205.04|207.29|204.99|207.6|205.3|206.77|204.47|310
1646836500000|2022-03-09 14:35:00|207.26|204.96|207.41|205.11|207.45|205.15|206.84|204.54|164
1646836800000|2022-03-09 14:40:00|207.42|205.12|207.53|205.23|207.96|205.66|207.37|205.07|192
1646837100000|2022-03-09 14:45:00|207.5|205.2|207.23|204.93|207.79|205.49|207.18|204.88|178
1646837400000|2022-03-09 14:50:00|207.15|204.85|206.73|204.43|207.15|204.85|206.66|204.36|121
1646837700000|2022-03-09 14:55:00|206.74|204.44|207|204.7|207.29|204.99|206.62|204.32|178
1646838000000|2022-03-09 15:00:00|206.99|204.69|207.23|204.93|207.46|205.16|206.9|204.6|193
1646838300000|2022-03-09 15:05:00|207.24|204.94|207.1|204.8|207.32|205.02|207|204.7|177
1646838600000|2022-03-09 15:10:00|207.17|204.87|207.42|205.12|207.46|205.16|207.03|204.73|134
1646838900000|2022-03-09 15:15:00|207.43|205.13|206.86|204.56|207.64|205.34|206.66|204.36|202
1646839200000|2022-03-09 15:20:00|206.87|204.57|207|204.7|207.01|204.71|206.69|204.39|105
1646839500000|2022-03-09 15:25:00|206.97|204.67|206.86|204.56|207.04|204.74|206.58|204.28|163
1646839800000|2022-03-09 15:30:00|206.85|204.55|206.87|204.57|206.92|204.62|206.78|204.48|104
1646840100000|2022-03-09 15:35:00|206.85|204.55|207.17|204.87|207.25|204.95|206.81|204.51|109
1646840400000|2022-03-09 15:40:00|207.2|204.9|207.95|205.65|208.36|206.06|207.12|204.82|216
1646840700000|2022-03-09 15:45:00|207.91|205.61|207.71|205.41|208.19|205.89|207.58|205.28|268
1646841000000|2022-03-09 15:50:00|207.74|205.44|207.44|205.14|207.84|205.54|207.24|204.94|230
1646841300000|2022-03-09 15:55:00|207.46|205.16|207.92|205.62|208.22|205.92|207.45|205.15|201
1646841600000|2022-03-09 16:00:00|207.91|205.61|207.82|205.52|208.44|206.14|207.81|205.51|326
1646841900000|2022-03-09 16:05:00|207.83|205.53|207.36|205.06|207.83|205.53|207.3|205|164
1646842200000|2022-03-09 16:10:00|207.34|205.04|207.32|205.02|207.46|205.16|206.91|204.61|181
1646842500000|2022-03-09 16:15:00|207.29|204.99|207.75|205.45|207.79|205.49|207.12|204.82|170
1646842800000|2022-03-09 16:20:00|207.74|205.44|207.95|205.65|208.05|205.75|207.56|205.26|163
1646843100000|2022-03-09 16:25:00|207.9|205.6|208.49|206.19|208.62|206.32|207.81|205.51|173
1646843400000|2022-03-09 16:30:00|208.48|206.18|208.5|206.2|208.54|206.24|208.11|205.81|185
1646843700000|2022-03-09 16:35:00|208.53|206.23|208.4|206.1|208.98|206.68|208.35|206.05|226
1646844000000|2022-03-09 16:40:00|208.42|206.12|208.44|206.14|208.61|206.31|208.37|206.07|128
1646844300000|2022-03-09 16:45:00|208.43|206.13|207.92|205.62|208.46|206.16|207.82|205.52|206
1646844600000|2022-03-09 16:50:00|207.87|205.57|207.85|205.55|207.88|205.58|207.6|205.3|152
1646844900000|2022-03-09 16:55:00|207.89|205.59|208.15|205.85|208.26|205.96|207.89|205.59|74
1646845200000|2022-03-09 17:00:00|208.16|205.86|208.45|206.15|208.53|206.23|208.07|205.77|132
1646845500000|2022-03-09 17:05:00|208.44|206.14|208.27|205.97|208.59|206.29|208.19|205.89|149
1646845800000|2022-03-09 17:10:00|208.31|206.01|208.23|205.93|208.32|206.02|208.11|205.81|116
1646846100000|2022-03-09 17:15:00|208.25|205.95|208.09|205.79|208.41|206.11|208.08|205.78|124
1646846400000|2022-03-09 17:20:00|208.16|205.86|207.74|205.44|208.17|205.87|207.32|205.02|247
1646846700000|2022-03-09 17:25:00|207.75|205.45|208|205.7|208|205.7|207.49|205.19|125
1646847000000|2022-03-09 17:30:00|208.06|205.76|208.31|206.01|208.35|206.05|207.98|205.68|102
1646847300000|2022-03-09 17:35:00|208.32|206.02|208.41|206.11|208.45|206.15|208.21|205.91|132
1646847600000|2022-03-09 17:40:00|208.44|206.14|208.39|206.09|208.69|206.39|208.34|206.04|135
1646847900000|2022-03-09 17:45:00|208.44|206.14|208.66|206.36|208.74|206.44|208.25|205.95|131
1646848200000|2022-03-09 17:50:00|208.65|206.35|208.81|206.51|208.98|206.68|208.6|206.3|129
1646848500000|2022-03-09 17:55:00|208.82|206.52|208.71|206.41|208.9|206.6|208.68|206.38|117
1646848800000|2022-03-09 18:00:00|208.76|206.46|207.94|205.64|208.79|206.49|207.81|205.51|226
1646849100000|2022-03-09 18:05:00|207.93|205.63|207.82|205.52|208.17|205.87|207.79|205.49|133
1646849400000|2022-03-09 18:10:00|207.81|205.51|207.76|205.46|207.9|205.6|207.64|205.34|147
1646849700000|2022-03-09 18:15:00|207.72|205.42|207.21|204.91|208|205.7|207.2|204.9|198
1646850000000|2022-03-09 18:20:00|207.2|204.9|206.79|204.49|207.37|205.07|206.36|204.06|289
1646850300000|2022-03-09 18:25:00|206.81|204.51|206.93|204.63|206.99|204.69|206.54|204.24|216
1646850600000|2022-03-09 18:30:00|207|204.7|206.96|204.66|207.36|205.06|206.81|204.51|181
1646850900000|2022-03-09 18:35:00|206.97|204.67|206.9|204.6|207.31|205.01|206.86|204.56|146
1646851200000|2022-03-09 18:40:00|206.91|204.61|206.61|204.31|206.97|204.67|206.47|204.17|222
1646851500000|2022-03-09 18:45:00|206.64|204.34|206.6|204.3|206.92|204.62|206.42|204.12|204
1646851800000|2022-03-09 18:50:00|206.63|204.33|207.39|205.09|207.39|205.09|206.53|204.23|177
1646852100000|2022-03-09 18:55:00|207.38|205.08|207.39|205.09|207.42|205.12|207.29|204.99|93
1646852400000|2022-03-09 19:00:00|207.4|205.1|207.22|204.92|207.44|205.14|206.92|204.62|157
1646852700000|2022-03-09 19:05:00|207.2|204.9|206.93|204.63|207.27|204.97|206.85|204.55|107
1646853000000|2022-03-09 19:10:00|206.99|204.69|206.44|204.14|207|204.7|206.34|204.04|160
1646853300000|2022-03-09 19:15:00|206.46|204.16|205.83|203.53|206.54|204.24|205.66|203.36|230
1646853600000|2022-03-09 19:20:00|205.82|203.52|206.52|204.22|206.74|204.44|205.79|203.49|208
1646853900000|2022-03-09 19:25:00|206.51|204.21|206.58|204.28|206.73|204.43|206.29|203.99|174
1646854200000|2022-03-09 19:30:00|206.56|204.26|207.36|205.06|207.44|205.14|206.56|204.26|196
1646854500000|2022-03-09 19:35:00|207.33|205.03|207.42|205.12|207.57|205.27|207.23|204.93|181
1646854800000|2022-03-09 19:40:00|207.4|205.1|207.56|205.26|207.56|205.26|207.34|205.04|123
1646855100000|2022-03-09 19:45:00|207.6|205.3|207.68|205.38|207.86|205.56|207.53|205.23|159
1646855400000|2022-03-09 19:50:00|207.73|205.43|207.51|205.21|207.77|205.47|207.3|205|177
1646855700000|2022-03-09 19:55:00|207.5|205.2|207.27|204.97|207.53|205.23|207.27|204.97|99
1646856000000|2022-03-09 20:00:00|207.24|204.94|207|204.7|207.24|204.94|206.98|204.68|108
1646856300000|2022-03-09 20:05:00|207.01|204.71|207.02|204.72|207.53|205.23|207|204.7|215
1646856600000|2022-03-09 20:10:00|207.03|204.73|206.69|204.39|207.11|204.81|206.6|204.3|282
1646856900000|2022-03-09 20:15:00|206.68|204.38|206.56|204.26|206.85|204.55|206.49|204.19|182
1646857200000|2022-03-09 20:20:00|206.58|204.28|206.61|204.31|206.75|204.45|206.53|204.23|94
1646857500000|2022-03-09 20:25:00|206.59|204.29|206.69|204.39|206.71|204.41|206.47|204.17|109
1646857800000|2022-03-09 20:30:00|206.72|204.42|206.39|204.09|206.73|204.43|206.37|204.07|115
1646858100000|2022-03-09 20:35:00|206.38|204.08|206.01|203.71|206.38|204.08|205.98|203.68|75
1646858400000|2022-03-09 20:40:00|206.02|203.72|205.91|203.61|206.25|203.95|205.77|203.47|137
1646858700000|2022-03-09 20:45:00|205.9|203.6|206.02|203.72|206.37|204.07|205.87|203.57|132
1646859000000|2022-03-09 20:50:00|206.03|203.73|206.01|203.71|206.25|203.95|205.55|203.25|203
1646859300000|2022-03-09 20:55:00|206.04|203.74|205.83|203.53|206.04|203.74|205.75|203.45|144
1646859600000|2022-03-09 21:00:00|205.84|203.54|206.01|203.71|206.01|203.71|205.69|203.39|134
1646859900000|2022-03-09 21:05:00|206.02|203.72|206|203.7|206.57|204.27|206|203.7|167
1646860200000|2022-03-09 21:10:00|205.99|203.69|205.96|203.66|205.99|203.69|205.76|203.46|194
1646860500000|2022-03-09 21:15:00|205.97|203.67|205.91|203.61|206.11|203.81|205.8|203.5|130
1646860800000|2022-03-09 21:20:00|205.99|203.69|206.12|203.82|206.34|204.04|205.92|203.62|118
1646861100000|2022-03-09 21:25:00|206.11|203.81|206.41|204.11|206.43|204.13|206.02|203.72|100
1646861400000|2022-03-09 21:30:00|206.45|204.15|205.81|203.51|206.45|204.15|205.75|203.45|116
1646861700000|2022-03-09 21:35:00|205.8|203.5|206.35|204.05|206.35|204.05|205.73|203.43|154
1646862000000|2022-03-09 21:40:00|206.33|204.03|206.32|204.02|206.61|204.31|205.98|203.68|360
1646862300000|2022-03-09 21:45:00|206.3|204|206.43|204.13|206.54|204.24|206.2|203.9|118
1646862600000|2022-03-09 21:50:00|206.45|204.15|206.67|204.37|206.85|204.55|206.44|204.14|104
1646862900000|2022-03-09 21:55:00|206.66|204.36|206.45|204.15|206.7|204.4|206.35|204.05|168
1646863200000|2022-03-09 22:00:00|206.43|204.13|206.42|204.12|206.44|204.14|206.27|203.97|65
1646863500000|2022-03-09 22:05:00|206.48|204.18|206.8|204.5|206.8|204.5|206.48|204.18|60
1646863800000|2022-03-09 22:10:00|206.89|204.59|206.68|204.38|206.94|204.64|206.67|204.37|77
1646864100000|2022-03-09 22:15:00|206.7|204.4|206.8|204.5|206.84|204.54|206.63|204.33|63
1646864400000|2022-03-09 22:20:00|206.81|204.51|206.66|204.36|206.82|204.52|206.5|204.2|83
1646864700000|2022-03-09 22:25:00|206.69|204.39|206.86|204.56|206.91|204.61|206.69|204.39|80
1646865000000|2022-03-09 22:30:00|206.85|204.55|207.03|204.73|207.1|204.8|206.85|204.55|137
1646865300000|2022-03-09 22:35:00|207.02|204.72|206.85|204.55|207.11|204.81|206.83|204.53|71
1646865600000|2022-03-09 22:40:00|206.86|204.56|206.4|204.1|206.86|204.56|206.34|204.04|100
1646865900000|2022-03-09 22:45:00|206.42|204.12|206.37|204.07|206.42|204.12|206.22|203.92|44
1646866200000|2022-03-09 22:50:00|206.36|204.06|206.65|204.35|206.7|204.4|206.36|204.06|53
1646866500000|2022-03-09 22:55:00|206.67|204.37|206.69|204.39|206.78|204.48|206.56|204.26|82
1646866800000|2022-03-09 23:00:00|206.68|204.38|206.75|204.45|206.84|204.54|206.53|204.23|146
1646867100000|2022-03-09 23:05:00|206.81|204.51|206.91|204.61|207.07|204.77|206.76|204.46|97
1646867400000|2022-03-09 23:10:00|206.93|204.63|207.01|204.71|207.17|204.87|206.9|204.6|148
1646867700000|2022-03-09 23:15:00|207.02|204.72|207.04|204.74|207.19|204.89|206.9|204.6|107
1646868000000|2022-03-09 23:20:00|207.03|204.73|206.82|204.52|207.05|204.75|206.72|204.42|73
1646868300000|2022-03-09 23:25:00|206.79|204.49|207.71|205.41|207.75|205.45|206.78|204.48|112
1646868600000|2022-03-09 23:30:00|207.73|205.43|208.03|205.73|208.03|205.73|207.65|205.35|161
1646868900000|2022-03-09 23:35:00|208.01|205.71|207.85|205.55|208.11|205.81|207.81|205.51|154
1646869200000|2022-03-09 23:40:00|207.81|205.51|207.87|205.57|207.97|205.67|207.56|205.26|197
1646869500000|2022-03-09 23:45:00|207.89|205.59|207.83|205.53|208.05|205.75|207.7|205.4|137
1646869800000|2022-03-09 23:50:00|207.84|205.54|208|205.7|208.06|205.76|207.7|205.4|124
1646870100000|2022-03-09 23:55:00|208.01|205.71|207.81|205.51|208.1|205.8|207.65|205.35|179
1646870400000|2022-03-10 00:00:00|207.87|205.57|208.6|206.3|208.61|206.31|207.73|205.43|567
1646870700000|2022-03-10 00:05:00|208.62|206.32|209.34|207.04|209.45|207.15|208.06|205.76|403
1646871000000|2022-03-10 00:10:00|209.3|207|209.38|207.08|209.53|207.23|208.79|206.49|286
1646871300000|2022-03-10 00:15:00|209.37|207.07|209.76|207.46|209.88|207.58|209.05|206.75|223
1646871600000|2022-03-10 00:20:00|209.8|207.5|209.68|207.38|209.99|207.69|209.66|207.36|187
1646871900000|2022-03-10 00:25:00|209.67|207.37|209.3|207|209.78|207.48|208.91|206.61|202
1646872200000|2022-03-10 00:30:00|209.32|207.02|208.3|206|209.38|207.08|208.13|205.83|192
1646872500000|2022-03-10 00:35:00|208.31|206.01|208.57|206.27|208.68|206.38|208.29|205.99|124
1646872800000|2022-03-10 00:40:00|208.58|206.28|208.67|206.37|208.8|206.5|208.48|206.18|148
1646873100000|2022-03-10 00:45:00|208.66|206.36|208.77|206.47|208.94|206.64|208.66|206.36|115
1646873400000|2022-03-10 00:50:00|208.76|206.46|208.36|206.06|208.78|206.48|207.91|205.61|166
1646873700000|2022-03-10 00:55:00|208.39|206.09|208.51|206.21|208.65|206.35|208.3|206|124
1646874000000|2022-03-10 01:00:00|208.5|206.2|207.34|205.04|208.5|206.2|207.18|204.88|403
1646874300000|2022-03-10 01:05:00|207.32|205.02|207.77|205.47|207.9|205.6|207.26|204.96|162
1646874600000|2022-03-10 01:10:00|207.79|205.49|208.4|206.1|208.43|206.13|207.72|205.42|121
1646874900000|2022-03-10 01:15:00|208.37|206.07|208.9|206.6|208.97|206.67|208.36|206.06|159
1646875200000|2022-03-10 01:20:00|208.91|206.61|209.73|207.43|209.73|207.43|208.85|206.55|161
1646875500000|2022-03-10 01:25:00|209.69|207.39|210.55|208.25|211.4|209.1|209.67|207.37|366
1646875800000|2022-03-10 01:30:00|210.53|208.23|209.68|207.38|210.55|208.25|209.57|207.27|232
1646876100000|2022-03-10 01:35:00|209.7|207.4|208.08|205.78|209.74|207.44|207.91|205.61|398
1646876400000|2022-03-10 01:40:00|208.06|205.76|207.67|205.37|208.06|205.76|207.12|204.82|364
1646876700000|2022-03-10 01:45:00|207.66|205.36|205.91|203.61|207.73|205.43|205.25|202.95|534
1646877000000|2022-03-10 01:50:00|205.84|203.54|204.54|202.24|206.29|203.99|204.39|202.09|388
1646877300000|2022-03-10 01:55:00|204.53|202.23|205.37|203.07|206.01|203.71|204.46|202.16|331
1646877600000|2022-03-10 02:00:00|205.36|203.06|205.77|203.47|205.99|203.69|205.23|202.93|334
1646877900000|2022-03-10 02:05:00|205.78|203.48|203.82|201.52|205.99|203.69|203.82|201.52|337
1646878200000|2022-03-10 02:10:00|203.81|201.51|204.84|202.54|205|202.7|203.81|201.51|369
1646878500000|2022-03-10 02:15:00|204.85|202.55|205.02|202.72|205.47|203.17|204.66|202.36|280
1646878800000|2022-03-10 02:20:00|205.05|202.75|205.4|203.1|205.43|203.13|204.68|202.38|216
1646879100000|2022-03-10 02:25:00|205.41|203.11|205.42|203.12|205.83|203.53|205.37|203.07|212
1646879400000|2022-03-10 02:30:00|205.37|203.07|205.52|203.22|205.62|203.32|204.83|202.53|234
1646879700000|2022-03-10 02:35:00|205.55|203.25|205.61|203.31|205.86|203.56|205.55|203.25|130
1646880000000|2022-03-10 02:40:00|205.62|203.32|205.78|203.48|205.84|203.54|205.48|203.18|117
1646880300000|2022-03-10 02:45:00|205.77|203.47|205.98|203.68|206.06|203.76|205.77|203.47|102
1646880600000|2022-03-10 02:50:00|205.99|203.69|205.72|203.42|206.1|203.8|205.72|203.42|79
1646880900000|2022-03-10 02:55:00|205.76|203.46|205.25|202.95|205.81|203.51|204.95|202.65|200
1646881200000|2022-03-10 03:00:00|205.23|202.93|205.51|203.21|205.76|203.46|204.72|202.42|272
1646881500000|2022-03-10 03:05:00|205.5|203.2|205.97|203.67|206.37|204.07|205.43|203.13|228
1646881800000|2022-03-10 03:10:00|206.02|203.72|205.97|203.67|206.28|203.98|205.79|203.49|149
1646882100000|2022-03-10 03:15:00|205.99|203.69|206.42|204.12|206.44|204.14|205.94|203.64|86
1646882400000|2022-03-10 03:20:00|206.41|204.11|206.39|204.09|206.53|204.23|206.31|204.01|113
1646882700000|2022-03-10 03:25:00|206.44|204.14|206.19|203.89|206.46|204.16|206.03|203.73|146
1646883000000|2022-03-10 03:30:00|206.21|203.91|205.82|203.52|206.21|203.91|205.72|203.42|149
1646883300000|2022-03-10 03:35:00|205.8|203.5|205.53|203.23|205.84|203.54|205.41|203.11|186
1646883600000|2022-03-10 03:40:00|205.56|203.26|205.75|203.45|205.78|203.48|205.44|203.14|73
1646883900000|2022-03-10 03:45:00|205.74|203.44|205.43|203.13|205.89|203.59|205.42|203.12|120
1646884200000|2022-03-10 03:50:00|205.42|203.12|205.65|203.35|205.7|203.4|205.4|203.1|102
1646884500000|2022-03-10 03:55:00|205.64|203.34|205.33|203.03|205.67|203.37|205.28|202.98|114
1646884800000|2022-03-10 04:00:00|205.34|203.04|204.82|202.52|205.61|203.31|204.81|202.51|217
1646885100000|2022-03-10 04:05:00|204.81|202.51|204.87|202.57|205.13|202.83|204.6|202.3|145
1646885400000|2022-03-10 04:10:00|204.88|202.58|204.64|202.34|204.89|202.59|204.6|202.3|95
1646885700000|2022-03-10 04:15:00|204.65|202.35|204.46|202.16|204.77|202.47|204.46|202.16|122
1646886000000|2022-03-10 04:20:00|204.48|202.18|202.99|200.69|204.51|202.21|202.62|200.32|441
1646886300000|2022-03-10 04:25:00|203|200.7|202.44|200.14|203.11|200.81|202.41|200.11|402
1646886600000|2022-03-10 04:30:00|202.45|200.15|200.81|198.51|202.64|200.34|199.92|197.62|586
1646886900000|2022-03-10 04:35:00|200.8|198.5|200.57|198.27|201.06|198.76|200.27|197.97|451
1646887200000|2022-03-10 04:40:00|200.56|198.26|200.05|197.75|200.73|198.43|199.66|197.36|396
1646887500000|2022-03-10 04:45:00|200.01|197.71|200.19|197.89|200.75|198.45|199.91|197.61|324
1646887800000|2022-03-10 04:50:00|200.13|197.83|199.82|197.52|200.86|198.56|199.69|197.39|273
1646888100000|2022-03-10 04:55:00|199.81|197.51|199.48|197.18|200.46|198.16|199.32|197.02|307
1646888400000|2022-03-10 05:00:00|199.47|197.17|199.35|197.05|199.57|197.27|198.47|196.17|325
1646888700000|2022-03-10 05:05:00|199.38|197.08|198.21|195.91|199.51|197.21|198.17|195.87|425
1646889000000|2022-03-10 05:10:00|198.23|195.93|198.63|196.33|198.83|196.53|198.11|195.81|356
1646889300000|2022-03-10 05:15:00|198.69|196.39|198.94|196.64|199.41|197.11|198.64|196.34|261
1646889600000|2022-03-10 05:20:00|198.93|196.63|198.67|196.37|198.94|196.64|198.56|196.26|194
1646889900000|2022-03-10 05:25:00|198.66|196.36|198.47|196.17|198.66|196.36|197.88|195.58|221
1646890200000|2022-03-10 05:30:00|198.48|196.18|198.54|196.24|198.87|196.57|198.41|196.11|214
1646890500000|2022-03-10 05:35:00|198.55|196.25|197.98|195.68|198.66|196.36|197.86|195.56|210
1646890800000|2022-03-10 05:40:00|197.95|195.65|197.78|195.48|198.62|196.32|197.77|195.47|193
1646891100000|2022-03-10 05:45:00|197.77|195.47|197.75|195.45|198|195.7|197.65|195.35|177
1646891400000|2022-03-10 05:50:00|197.8|195.5|197.76|195.46|197.95|195.65|196.43|194.13|343
1646891700000|2022-03-10 05:55:00|197.74|195.44|197.55|195.25|198.28|195.98|197.28|194.98|382
1646892000000|2022-03-10 06:00:00|197.7|195.4|197.6|195.3|198.02|195.72|197.3|195|252
1646892300000|2022-03-10 06:05:00|197.61|195.31|197.99|195.69|197.99|195.69|197.56|195.26|204
1646892600000|2022-03-10 06:10:00|197.9|195.6|197.69|195.39|198|195.7|197.46|195.16|167
1646892900000|2022-03-10 06:15:00|197.7|195.4|197.45|195.15|197.7|195.4|197.3|195|167
1646893200000|2022-03-10 06:20:00|197.44|195.14|197.3|195|197.49|195.19|197.15|194.85|145
1646893500000|2022-03-10 06:25:00|197.29|194.99|197.56|195.26|197.61|195.31|197.03|194.73|175
1646893800000|2022-03-10 06:30:00|197.58|195.28|197.84|195.54|197.96|195.66|197.56|195.26|135
1646894100000|2022-03-10 06:35:00|197.89|195.59|198.06|195.76|198.1|195.8|197.8|195.5|124
1646894400000|2022-03-10 06:40:00|198.04|195.74|197.8|195.5|198.06|195.76|197.48|195.18|206
1646894700000|2022-03-10 06:45:00|197.81|195.51|197.6|195.3|197.89|195.59|197.56|195.26|172
1646895000000|2022-03-10 06:50:00|197.61|195.31|198.03|195.73|198.03|195.73|197.59|195.29|123
1646895300000|2022-03-10 06:55:00|198.04|195.74|198.32|196.02|198.43|196.13|197.86|195.56|142
1646895600000|2022-03-10 07:00:00|198.31|196.01|198.5|196.2|198.52|196.22|198.09|195.79|134
1646895900000|2022-03-10 07:05:00|198.49|196.19|198.21|195.91|198.49|196.19|197.99|195.69|155
1646896200000|2022-03-10 07:10:00|198.24|195.94|197.97|195.67|198.24|195.94|197.81|195.51|131
1646896500000|2022-03-10 07:15:00|197.96|195.66|198.34|196.04|198.44|196.14|197.74|195.44|135
1646896800000|2022-03-10 07:20:00|198.32|196.02|198.57|196.27|198.68|196.38|198.31|196.01|138
1646897100000|2022-03-10 07:25:00|198.58|196.28|198.61|196.31|198.65|196.35|198.45|196.15|119
1646897400000|2022-03-10 07:30:00|198.62|196.32|198.63|196.33|198.75|196.45|198.59|196.29|79
1646897700000|2022-03-10 07:35:00|198.68|196.38|198.65|196.35|198.79|196.49|198.59|196.29|91
1646898000000|2022-03-10 07:40:00|198.66|196.36|198.7|196.4|198.86|196.56|198.59|196.29|112
1646898300000|2022-03-10 07:45:00|198.75|196.45|198.84|196.54|198.93|196.63|198.57|196.27|120
1646898600000|2022-03-10 07:50:00|198.83|196.53|198.59|196.29|198.85|196.55|198.58|196.28|85
1646898900000|2022-03-10 07:55:00|198.61|196.31|198.35|196.05|198.63|196.33|197.98|195.68|147
1646899200000|2022-03-10 08:00:00|198.38|196.08|198.37|196.07|198.5|196.2|197.77|195.47|218
1646899500000|2022-03-10 08:05:00|198.4|196.1|197.81|195.51|198.53|196.23|197.73|195.43|190
1646899800000|2022-03-10 08:10:00|197.77|195.47|197.65|195.35|198.11|195.81|197.62|195.32|279
1646900100000|2022-03-10 08:15:00|197.64|195.34|197.61|195.31|197.91|195.61|197.36|195.06|251
1646900400000|2022-03-10 08:20:00|197.63|195.33|197.76|195.46|198.27|195.97|197.61|195.31|209
1646900700000|2022-03-10 08:25:00|197.75|195.45|198.57|196.27|198.68|196.38|197.46|195.16|267
1646901000000|2022-03-10 08:30:00|198.58|196.28|198.54|196.24|198.71|196.41|198.43|196.13|168
1646901300000|2022-03-10 08:35:00|198.57|196.27|199.08|196.78|199.29|196.99|198.53|196.23|196
1646901600000|2022-03-10 08:40:00|199.06|196.76|198.88|196.58|199.37|197.07|198.76|196.46|188
1646901900000|2022-03-10 08:45:00|198.89|196.59|198.7|196.4|198.89|196.59|198.53|196.23|148
1646902200000|2022-03-10 08:50:00|198.76|196.46|198.73|196.43|198.88|196.58|198.66|196.36|110
1646902500000|2022-03-10 08:55:00|198.74|196.44|198.83|196.53|199|196.7|198.65|196.35|124
1646902800000|2022-03-10 09:00:00|198.89|196.59|198.79|196.49|199.11|196.81|198.79|196.49|206
1646903100000|2022-03-10 09:05:00|198.78|196.48|199|196.7|199.12|196.82|198.78|196.48|159
1646903400000|2022-03-10 09:10:00|199.01|196.71|199.06|196.76|199.14|196.84|198.9|196.6|240
1646903700000|2022-03-10 09:15:00|199.04|196.74|199.04|196.74|199.14|196.84|199.02|196.72|216
1646904000000|2022-03-10 09:20:00|199.09|196.79|198.74|196.44|199.11|196.81|198.7|196.4|329
1646904300000|2022-03-10 09:25:00|198.77|196.47|198.64|196.34|198.77|196.47|198.42|196.12|130
1646904600000|2022-03-10 09:30:00|198.65|196.35|198.91|196.61|198.97|196.67|198.27|195.97|175
1646904900000|2022-03-10 09:35:00|198.93|196.63|199.56|197.26|199.58|197.28|198.81|196.51|152
1646905200000|2022-03-10 09:40:00|199.57|197.27|199.51|197.21|199.83|197.53|199.49|197.19|142
1646905500000|2022-03-10 09:45:00|199.5|197.2|199.48|197.18|199.76|197.46|199.4|197.1|121
1646905800000|2022-03-10 09:50:00|199.49|197.19|198.96|196.66|199.49|197.19|198.83|196.53|207
1646906100000|2022-03-10 09:55:00|198.98|196.68|199.26|196.96|199.46|197.16|198.92|196.62|195
1646906400000|2022-03-10 10:00:00|199.11|196.81|199.38|197.08|199.38|197.08|198.87|196.57|198
1646906700000|2022-03-10 10:05:00|199.37|197.07|199.57|197.27|199.66|197.36|199.28|196.98|162
1646907000000|2022-03-10 10:10:00|199.56|197.26|199.57|197.27|199.62|197.32|199.4|197.1|94
1646907300000|2022-03-10 10:15:00|199.6|197.3|199.56|197.26|199.71|197.41|199.28|196.98|129
1646907600000|2022-03-10 10:20:00|199.55|197.25|199.54|197.24|199.56|197.26|199.41|197.11|75
1646907900000|2022-03-10 10:25:00|199.58|197.28|199.61|197.31|199.71|197.41|199.52|197.22|81
1646908200000|2022-03-10 10:30:00|199.62|197.32|199.75|197.45|199.79|197.49|199.27|196.97|163
1646908500000|2022-03-10 10:35:00|199.71|197.41|198.91|196.61|199.82|197.52|198.9|196.6|170
1646908800000|2022-03-10 10:40:00|198.97|196.67|199.28|196.98|199.55|197.25|198.91|196.61|131
1646909100000|2022-03-10 10:45:00|199.27|196.97|199.47|197.17|199.51|197.21|198.94|196.64|175
1646909400000|2022-03-10 10:50:00|199.46|197.16|198.93|196.63|199.5|197.2|198.88|196.58|147
1646909700000|2022-03-10 10:55:00|198.92|196.62|199.02|196.72|199.25|196.95|198.84|196.54|202
1646910000000|2022-03-10 11:00:00|199.01|196.71|198.81|196.51|199.01|196.71|198.69|196.39|158
1646910300000|2022-03-10 11:05:00|198.75|196.45|198.41|196.11|198.87|196.57|198.38|196.08|204
1646910600000|2022-03-10 11:10:00|198.42|196.12|198.93|196.63|199.01|196.71|198.31|196.01|175
1646910900000|2022-03-10 11:15:00|198.94|196.64|198.67|196.37|199.12|196.82|198.42|196.12|182
1646911200000|2022-03-10 11:20:00|198.71|196.41|198.8|196.5|198.93|196.63|198.62|196.32|113
1646911500000|2022-03-10 11:25:00|198.84|196.54|198.43|196.13|198.94|196.64|198.43|196.13|116
1646911800000|2022-03-10 11:30:00|198.42|196.12|198.48|196.18|198.57|196.27|198.24|195.94|160
1646912100000|2022-03-10 11:35:00|198.49|196.19|198.61|196.31|198.73|196.43|198.37|196.07|125
1646912400000|2022-03-10 11:40:00|198.66|196.36|198.8|196.5|198.88|196.58|198.54|196.24|84
1646912700000|2022-03-10 11:45:00|198.78|196.48|199.22|196.92|199.54|197.24|198.78|196.48|160
1646913000000|2022-03-10 11:50:00|199.23|196.93|198.85|196.55|199.23|196.93|198.73|196.43|138
1646913300000|2022-03-10 11:55:00|198.91|196.61|198.8|196.5|198.97|196.67|198.78|196.48|97
1646913600000|2022-03-10 12:00:00|198.81|196.51|198.37|196.07|198.81|196.51|198.37|196.07|129
1646913900000|2022-03-10 12:05:00|198.42|196.12|198.41|196.11|198.46|196.16|197.94|195.64|151
1646914200000|2022-03-10 12:10:00|198.44|196.14|198.83|196.53|198.9|196.6|198.36|196.06|126
1646914500000|2022-03-10 12:15:00|198.93|196.63|199.11|196.81|199.12|196.82|198.75|196.45|118
1646914800000|2022-03-10 12:20:00|199.12|196.82|199.51|197.21|199.52|197.22|198.94|196.64|105
1646915100000|2022-03-10 12:25:00|199.54|197.24|199.88|197.58|199.94|197.64|199.47|197.17|140
1646915400000|2022-03-10 12:30:00|199.92|197.62|199.51|197.21|199.92|197.62|199.5|197.2|147
1646915700000|2022-03-10 12:35:00|199.46|197.16|199.01|196.71|199.48|197.18|198.93|196.63|157
1646916000000|2022-03-10 12:40:00|199|196.7|199.08|196.78|199.97|197.67|199|196.7|186
1646916300000|2022-03-10 12:45:00|199.07|196.77|199.49|197.19|199.89|197.59|198.92|196.62|284
1646916600000|2022-03-10 12:50:00|199.48|197.18|199.33|197.03|199.52|197.22|199.18|196.88|146
1646916900000|2022-03-10 12:55:00|199.35|197.05|199.39|197.09|199.57|197.27|199.23|196.93|229
1646917200000|2022-03-10 13:00:00|199.4|197.1|199.51|197.21|199.56|197.26|199.33|197.03|149
1646917500000|2022-03-10 13:05:00|199.5|197.2|198.88|196.58|199.52|197.22|198.87|196.57|104
1646917800000|2022-03-10 13:10:00|198.87|196.57|198.94|196.64|199.02|196.72|198.83|196.53|96
1646918100000|2022-03-10 13:15:00|198.93|196.63|199.01|196.71|199.09|196.79|198.9|196.6|69
1646918400000|2022-03-10 13:20:00|199.03|196.73|198.77|196.47|199.08|196.78|198.63|196.33|131
1646918700000|2022-03-10 13:25:00|198.75|196.45|198.85|196.55|198.89|196.59|198.47|196.17|112
1646919000000|2022-03-10 13:30:00|198.89|196.59|201.39|199.09|202.04|199.74|198.77|196.47|612
1646919300000|2022-03-10 13:35:00|201.36|199.06|199.43|197.13|201.51|199.21|198.63|196.33|525
1646919600000|2022-03-10 13:40:00|199.44|197.14|194.75|192.45|199.47|197.17|194.66|192.36|541
1646919900000|2022-03-10 13:45:00|194.72|192.42|195.21|192.91|196.12|193.82|194.59|192.29|542
1646920200000|2022-03-10 13:50:00|195.2|192.9|196.78|194.48|197.3|195|195.09|192.79|422
1646920500000|2022-03-10 13:55:00|196.79|194.49|195.94|193.64|196.82|194.52|195.72|193.42|334
1646920800000|2022-03-10 14:00:00|195.98|193.68|196.82|194.52|196.85|194.55|195.63|193.33|289
1646921100000|2022-03-10 14:05:00|196.85|194.55|196.42|194.12|196.93|194.63|196.21|193.91|242
1646921400000|2022-03-10 14:10:00|196.41|194.11|197.17|194.87|197.2|194.9|196.25|193.95|229
1646921700000|2022-03-10 14:15:00|197.14|194.84|197.35|195.05|197.38|195.08|196.73|194.43|198
1646922000000|2022-03-10 14:20:00|197.37|195.07|196.54|194.24|197.45|195.15|196.44|194.14|214
1646922300000|2022-03-10 14:25:00|196.57|194.27|196.82|194.52|196.88|194.58|196.48|194.18|207
1646922600000|2022-03-10 14:30:00|196.83|194.53|196.54|194.24|197.24|194.94|195.46|193.16|439
1646922900000|2022-03-10 14:35:00|196.55|194.25|196.25|193.95|196.55|194.25|196.13|193.83|345
1646923200000|2022-03-10 14:40:00|196.27|193.97|197.12|194.82|197.51|195.21|196.26|193.96|409
1646923500000|2022-03-10 14:45:00|197.17|194.87|196.89|194.59|197.3|195|196.77|194.47|304
1646923800000|2022-03-10 14:50:00|196.9|194.6|197.22|194.92|197.33|195.03|196.88|194.58|266
1646924100000|2022-03-10 14:55:00|197.21|194.91|197.71|195.41|197.99|195.69|197.18|194.88|315
1646924400000|2022-03-10 15:00:00|197.77|195.47|197.52|195.22|198|195.7|197.46|195.16|271
1646924700000|2022-03-10 15:05:00|197.53|195.23|197.75|195.45|197.85|195.55|197.51|195.21|219
1646925000000|2022-03-10 15:10:00|197.7|195.4|198.43|196.13|198.47|196.17|197.69|195.39|270
1646925300000|2022-03-10 15:15:00|198.48|196.18|199.19|196.89|199.6|197.3|198.36|196.06|452
1646925600000|2022-03-10 15:20:00|199.18|196.88|198.67|196.37|199.33|197.03|198.6|196.3|332
1646925900000|2022-03-10 15:25:00|198.68|196.38|198.32|196.02|198.78|196.48|198.29|195.99|213
1646926200000|2022-03-10 15:30:00|198.33|196.03|197.48|195.18|198.52|196.22|197.39|195.09|289
1646926500000|2022-03-10 15:35:00|197.53|195.23|197.66|195.36|197.72|195.42|197.46|195.16|179
1646926800000|2022-03-10 15:40:00|197.67|195.37|198.28|195.98|198.39|196.09|197.67|195.37|161
1646927100000|2022-03-10 15:45:00|198.26|195.96|199.26|196.96|199.32|197.02|198.02|195.72|236
1646927400000|2022-03-10 15:50:00|199.25|196.95|198.51|196.21|199.26|196.96|198.39|196.09|287
1646927700000|2022-03-10 15:55:00|198.5|196.2|198.72|196.42|198.8|196.5|198.36|196.06|244
1646928000000|2022-03-10 16:00:00|198.71|196.41|199.16|196.86|199.52|197.22|198.38|196.08|381
1646928300000|2022-03-10 16:05:00|199.17|196.87|198.67|196.37|199.24|196.94|198.22|195.92|256
1646928600000|2022-03-10 16:10:00|198.68|196.38|198.93|196.63|198.97|196.67|198.27|195.97|206
1646928900000|2022-03-10 16:15:00|198.95|196.65|198.83|196.53|198.98|196.68|198.49|196.19|209
1646929200000|2022-03-10 16:20:00|198.84|196.54|198.58|196.28|199.13|196.83|198.58|196.28|173
1646929500000|2022-03-10 16:25:00|198.57|196.27|198.55|196.25|198.62|196.32|198.27|195.97|201
1646929800000|2022-03-10 16:30:00|198.56|196.26|198.35|196.05|198.75|196.45|198.33|196.03|187
1646930100000|2022-03-10 16:35:00|198.34|196.04|198.15|195.85|198.58|196.28|198.12|195.82|224
1646930400000|2022-03-10 16:40:00|198.17|195.87|198.17|195.87|198.52|196.22|197.91|195.61|246
1646930700000|2022-03-10 16:45:00|198.18|195.88|197.93|195.63|198.22|195.92|197.61|195.31|232
1646931000000|2022-03-10 16:50:00|197.92|195.62|198.52|196.22|198.72|196.42|197.92|195.62|184
1646931300000|2022-03-10 16:55:00|198.51|196.21|198.66|196.36|198.8|196.5|198.42|196.12|151
1646931600000|2022-03-10 17:00:00|198.72|196.42|198.56|196.26|198.72|196.42|198.42|196.12|152
1646931900000|2022-03-10 17:05:00|198.59|196.29|198.23|195.93|198.6|196.3|198.13|195.83|169
1646932200000|2022-03-10 17:10:00|198.25|195.95|198.38|196.08|198.48|196.18|198.02|195.72|194
1646932500000|2022-03-10 17:15:00|198.41|196.11|198.55|196.25|198.61|196.31|198.38|196.08|141
1646932800000|2022-03-10 17:20:00|198.57|196.27|198.92|196.62|199.02|196.72|198.53|196.23|150
1646933100000|2022-03-10 17:25:00|198.88|196.58|199.44|197.14|199.54|197.24|198.8|196.5|267
1646933400000|2022-03-10 17:30:00|199.42|197.12|199.28|196.98|199.54|197.24|199.27|196.97|165
1646933700000|2022-03-10 17:35:00|199.29|196.99|198.66|196.36|199.29|196.99|198.36|196.06|230
1646934000000|2022-03-10 17:40:00|198.7|196.4|198.95|196.65|199.01|196.71|198.5|196.2|207
1646934300000|2022-03-10 17:45:00|198.97|196.67|198.88|196.58|198.99|196.69|198.62|196.32|222
1646934600000|2022-03-10 17:50:00|198.84|196.54|197.93|195.63|198.86|196.56|197.83|195.53|184
1646934900000|2022-03-10 17:55:00|197.92|195.62|198.18|195.88|198.3|196|197.68|195.38|268
1646935200000|2022-03-10 18:00:00|198.17|195.87|197.82|195.52|198.39|196.09|197.79|195.49|265
1646935500000|2022-03-10 18:05:00|197.83|195.53|198.38|196.08|198.49|196.19|197.82|195.52|185
1646935800000|2022-03-10 18:10:00|198.37|196.07|198.16|195.86|198.55|196.25|198.16|195.86|194
1646936100000|2022-03-10 18:15:00|198.17|195.87|198.31|196.01|198.4|196.1|197.84|195.54|194
1646936400000|2022-03-10 18:20:00|198.32|196.02|198.18|195.88|198.4|196.1|198.04|195.74|123
1646936700000|2022-03-10 18:25:00|198.17|195.87|198.01|195.71|198.22|195.92|197.7|195.4|201
1646937000000|2022-03-10 18:30:00|198.02|195.72|198.68|196.38|198.68|196.38|198|195.7|171
1646937300000|2022-03-10 18:35:00|198.74|196.44|198.67|196.37|198.79|196.49|198.43|196.13|167
1646937600000|2022-03-10 18:40:00|198.69|196.39|198.8|196.5|198.84|196.54|198.57|196.27|140
1646937900000|2022-03-10 18:45:00|198.79|196.49|198.85|196.55|198.95|196.65|198.78|196.48|145
1646938200000|2022-03-10 18:50:00|198.87|196.57|198.92|196.62|198.98|196.68|198.83|196.53|138
1646938500000|2022-03-10 18:55:00|198.91|196.61|198.85|196.55|199.21|196.91|198.79|196.49|160
1646938800000|2022-03-10 19:00:00|198.86|196.56|199.28|196.98|199.33|197.03|198.42|196.12|236
1646939100000|2022-03-10 19:05:00|199.27|196.97|199.05|196.75|199.53|197.23|199|196.7|211
1646939400000|2022-03-10 19:10:00|199.06|196.76|198.94|196.64|199.22|196.92|198.84|196.54|150
1646939700000|2022-03-10 19:15:00|198.93|196.63|199.31|197.01|199.4|197.1|198.92|196.62|122
1646940000000|2022-03-10 19:20:00|199.32|197.02|199.38|197.08|199.73|197.43|199.31|197.01|212
1646940300000|2022-03-10 19:25:00|199.37|197.07|199.47|197.17|199.53|197.23|199.33|197.03|112
1646940600000|2022-03-10 19:30:00|199.52|197.22|199.65|197.35|199.76|197.46|199.3|197|187
1646940900000|2022-03-10 19:35:00|199.66|197.36|199.66|197.36|199.86|197.56|199.62|197.32|121
1646941200000|2022-03-10 19:40:00|199.72|197.42|199.42|197.12|199.72|197.42|199.35|197.05|115
1646941500000|2022-03-10 19:45:00|199.43|197.13|200.37|198.07|200.7|198.4|199.4|197.1|237
1646941800000|2022-03-10 19:50:00|200.34|198.04|199.9|197.6|200.49|198.19|199.86|197.56|274
1646942100000|2022-03-10 19:55:00|199.92|197.62|200.41|198.11|200.48|198.18|199.91|197.61|186
1646942400000|2022-03-10 20:00:00|200.39|198.09|200.04|197.74|200.43|198.13|200.02|197.72|283
1646942700000|2022-03-10 20:05:00|200.03|197.73|199.84|197.54|200.22|197.92|199.79|197.49|412
1646943000000|2022-03-10 20:10:00|199.83|197.53|199.82|197.52|199.94|197.64|199.69|197.39|171
1646943300000|2022-03-10 20:15:00|199.87|197.57|199.91|197.61|200.11|197.81|199.71|197.41|134
1646943600000|2022-03-10 20:20:00|199.92|197.62|199.57|197.27|199.92|197.62|199.47|197.17|161
1646943900000|2022-03-10 20:25:00|199.6|197.3|199.68|197.38|199.74|197.44|199.51|197.21|100
1646944200000|2022-03-10 20:30:00|199.69|197.39|199.92|197.62|200.02|197.72|199.67|197.37|81
1646944500000|2022-03-10 20:35:00|199.9|197.6|199.92|197.62|200|197.7|199.8|197.5|81
1646944800000|2022-03-10 20:40:00|199.93|197.63|200.4|198.1|200.51|198.21|199.91|197.61|81
1646945100000|2022-03-10 20:45:00|200.39|198.09|200.57|198.27|200.72|198.42|200.34|198.04|187
1646945400000|2022-03-10 20:50:00|200.58|198.28|200.72|198.42|200.84|198.54|200.53|198.23|135
1646945700000|2022-03-10 20:55:00|200.78|198.48|200.78|198.48|200.99|198.69|200.71|198.41|152
1646946000000|2022-03-10 21:00:00|200.84|198.54|200.75|198.45|200.99|198.69|200.72|198.42|373
1646946300000|2022-03-10 21:05:00|200.73|198.43|200.81|198.51|200.86|198.56|200.52|198.22|201
1646946600000|2022-03-10 21:10:00|200.83|198.53|200.93|198.63|201.02|198.72|200.75|198.45|125
1646946900000|2022-03-10 21:15:00|200.92|198.62|200.74|198.44|200.96|198.66|200.53|198.23|175
1646947200000|2022-03-10 21:20:00|200.73|198.43|200.54|198.24|200.74|198.44|200.44|198.14|108
1646947500000|2022-03-10 21:25:00|200.55|198.25|200.35|198.05|200.55|198.25|200.34|198.04|63
1646947800000|2022-03-10 21:30:00|200.36|198.06|200.46|198.16|200.64|198.34|200.33|198.03|105
1646948100000|2022-03-10 21:35:00|200.48|198.18|200.43|198.13|200.5|198.2|200.28|197.98|73
1646948400000|2022-03-10 21:40:00|200.42|198.12|199.92|197.62|200.44|198.14|199.92|197.62|68
1646948700000|2022-03-10 21:45:00|199.91|197.61|200.01|197.71|200.11|197.81|199.91|197.61|74
1646949000000|2022-03-10 21:50:00|200.03|197.73|200.12|197.82|200.35|198.05|200|197.7|57
1646949300000|2022-03-10 21:55:00|200.13|197.83|199.96|197.66|200.13|197.83|199.91|197.61|124
1646949600000|2022-03-10 22:00:00|199.97|197.67|199.18|196.88|199.98|197.68|199.1|196.8|127
1646949900000|2022-03-10 22:05:00|199.19|196.89|199.54|197.24|199.59|197.29|199.19|196.89|110
1646950200000|2022-03-10 22:10:00|199.56|197.26|199.54|197.24|199.71|197.41|199.49|197.19|68
1646950500000|2022-03-10 22:15:00|199.55|197.25|199.74|197.44|199.75|197.45|199.5|197.2|56
1646950800000|2022-03-10 22:20:00|199.73|197.43|199.7|197.4|199.91|197.61|199.68|197.38|39
1646951100000|2022-03-10 22:25:00|199.69|197.39|199.6|197.3|199.72|197.42|199.47|197.17|78
1646951400000|2022-03-10 22:30:00|199.64|197.34|199.87|197.57|199.9|197.6|199.53|197.23|81
1646951700000|2022-03-10 22:35:00|199.84|197.54|200.11|197.81|200.13|197.83|199.84|197.54|93
1646952000000|2022-03-10 22:40:00|200.13|197.83|200.2|197.9|200.21|197.91|200.1|197.8|168
1646952300000|2022-03-10 22:45:00|200.18|197.88|200.42|198.12|200.62|198.32|200.14|197.84|243
1646952600000|2022-03-10 22:50:00|200.37|198.07|200.43|198.13|200.54|198.24|200.2|197.9|89
1646952900000|2022-03-10 22:55:00|200.44|198.14|200.49|198.19|200.52|198.22|200.39|198.09|51
1646953200000|2022-03-10 23:00:00|200.5|198.2|200.89|198.59|200.89|198.59|200.49|198.19|139
1646953500000|2022-03-10 23:05:00|200.95|198.65|200.99|198.69|201.11|198.81|200.86|198.56|89
1646953800000|2022-03-10 23:10:00|200.96|198.66|201.01|198.71|201.4|199.1|200.89|198.59|137
1646954100000|2022-03-10 23:15:00|201|198.7|201.03|198.73|201.17|198.87|200.92|198.62|96
1646954400000|2022-03-10 23:20:00|201.01|198.71|200.55|198.25|201.12|198.82|200.1|197.8|201
1646954700000|2022-03-10 23:25:00|200.56|198.26|200.66|198.36|200.86|198.56|200.45|198.15|124
1646955000000|2022-03-10 23:30:00|200.7|198.4|200.56|198.26|200.84|198.54|200.56|198.26|104
1646955300000|2022-03-10 23:35:00|200.57|198.27|200.09|197.79|200.62|198.32|200.09|197.79|129
1646955600000|2022-03-10 23:40:00|200.01|197.71|199.75|197.45|200.04|197.74|199.61|197.31|120
1646955900000|2022-03-10 23:45:00|199.74|197.44|199.74|197.44|199.93|197.63|199.4|197.1|146
1646956200000|2022-03-10 23:50:00|199.71|197.41|199.84|197.54|199.92|197.62|199.62|197.32|117
1646956500000|2022-03-10 23:55:00|199.86|197.56|199.56|197.26|199.86|197.56|199.45|197.15|112
1646956800000|2022-03-11 00:00:00|199.55|197.25|199.04|196.74|199.76|197.46|198.38|196.08|370
1646957100000|2022-03-11 00:05:00|199.12|196.82|198.64|196.34|199.54|197.24|198.64|196.34|191
1646957400000|2022-03-11 00:10:00|198.66|196.36|199.02|196.72|199.32|197.02|198.6|196.3|140
1646957700000|2022-03-11 00:15:00|199.01|196.71|198.96|196.66|199.04|196.74|198.55|196.25|149
1646958000000|2022-03-11 00:20:00|198.94|196.64|198.87|196.57|199|196.7|198.84|196.54|91
1646958300000|2022-03-11 00:25:00|198.88|196.58|198.03|195.73|199.06|196.76|197.91|195.61|189
1646958600000|2022-03-11 00:30:00|198.02|195.72|198.58|196.28|198.92|196.62|197.43|195.13|385
1646958900000|2022-03-11 00:35:00|198.59|196.29|197.93|195.63|198.85|196.55|197.78|195.48|261
1646959200000|2022-03-11 00:40:00|197.92|195.62|197.79|195.49|198.19|195.89|197.66|195.36|164
1646959500000|2022-03-11 00:45:00|197.82|195.52|198.45|196.15|198.5|196.2|197.75|195.45|163
1646959800000|2022-03-11 00:50:00|198.44|196.14|197.97|195.67|198.65|196.35|197.91|195.61|183
1646960100000|2022-03-11 00:55:00|197.93|195.63|198.01|195.71|198.01|195.71|197.75|195.45|168
1646960400000|2022-03-11 01:00:00|198.02|195.72|196.34|194.04|198.36|196.06|196.31|194.01|310
1646960700000|2022-03-11 01:05:00|196.35|194.05|197.46|195.16|197.58|195.28|196.05|193.75|344
1646961000000|2022-03-11 01:10:00|197.42|195.12|197.01|194.71|197.44|195.14|196.65|194.35|250
1646961300000|2022-03-11 01:15:00|197.02|194.72|196.95|194.65|197.43|195.13|196.41|194.11|285
1646961600000|2022-03-11 01:20:00|196.96|194.66|196.49|194.19|197.01|194.71|196.47|194.17|222
1646961900000|2022-03-11 01:25:00|196.48|194.18|196.08|193.78|196.73|194.43|195.9|193.6|349
1646962200000|2022-03-11 01:30:00|196.06|193.76|196.53|194.23|196.55|194.25|195.93|193.63|215
1646962500000|2022-03-11 01:35:00|196.52|194.22|196.75|194.45|197.28|194.98|196.43|194.13|248
1646962800000|2022-03-11 01:40:00|196.76|194.46|197|194.7|197.01|194.71|196.7|194.4|110
1646963100000|2022-03-11 01:45:00|197.01|194.71|196.7|194.4|197.05|194.75|196.7|194.4|144
1646963400000|2022-03-11 01:50:00|196.65|194.35|196.02|193.72|196.65|194.35|195.95|193.65|298
1646963700000|2022-03-11 01:55:00|196.05|193.75|196.44|194.14|196.44|194.14|195.94|193.64|184
1646964000000|2022-03-11 02:00:00|196.45|194.15|196.62|194.32|196.87|194.57|196.33|194.03|170
1646964300000|2022-03-11 02:05:00|196.61|194.31|195.9|193.6|196.65|194.35|195.9|193.6|62
1646964600000|2022-03-11 02:10:00|195.85|193.55|194.31|192.01|195.85|193.55|193.47|191.17|376
1646964900000|2022-03-11 02:15:00|194.3|192|194.55|192.25|194.89|192.59|194.15|191.85|254
1646965200000|2022-03-11 02:20:00|194.54|192.24|195.21|192.91|195.32|193.02|194.53|192.23|165
1646965500000|2022-03-11 02:25:00|195.23|192.93|195.19|192.89|195.31|193.01|194.69|192.39|132
1646965800000|2022-03-11 02:30:00|195.22|192.92|194.81|192.51|195.31|193.01|194.71|192.41|138
1646966100000|2022-03-11 02:35:00|194.82|192.52|194.79|192.49|194.9|192.6|194.41|192.11|161
1646966400000|2022-03-11 02:40:00|194.8|192.5|194.56|192.26|194.8|192.5|194.51|192.21|136
1646966700000|2022-03-11 02:45:00|194.55|192.25|194.81|192.51|194.92|192.62|194.54|192.24|169
1646967000000|2022-03-11 02:50:00|194.8|192.5|194.98|192.68|194.99|192.69|194.05|191.75|267
1646967300000|2022-03-11 02:55:00|194.92|192.62|194.26|191.96|194.99|192.69|194|191.7|256
1646967600000|2022-03-11 03:00:00|194.27|191.97|194.34|192.04|194.75|192.45|194|191.7|295
1646967900000|2022-03-11 03:05:00|194.35|192.05|194.8|192.5|194.82|192.52|194.33|192.03|178
1646968200000|2022-03-11 03:10:00|194.81|192.51|194.81|192.51|194.92|192.62|194.42|192.12|181
1646968500000|2022-03-11 03:15:00|194.8|192.5|194.62|192.32|194.81|192.51|194.43|192.13|154
1646968800000|2022-03-11 03:20:00|194.61|192.31|194.87|192.57|194.9|192.6|194.61|192.31|101
1646969100000|2022-03-11 03:25:00|194.89|192.59|195.23|192.93|195.38|193.08|194.74|192.44|182
1646969400000|2022-03-11 03:30:00|195.24|192.94|195.45|193.15|195.77|193.47|195.23|192.93|246
1646969700000|2022-03-11 03:35:00|195.44|193.14|195.14|192.84|195.51|193.21|194.91|192.61|148
1646970000000|2022-03-11 03:40:00|195.16|192.86|195.27|192.97|195.53|193.23|195.16|192.86|186
1646970300000|2022-03-11 03:45:00|195.28|192.98|195.55|193.25|195.63|193.33|195.27|192.97|181
1646970600000|2022-03-11 03:50:00|195.57|193.27|195.79|193.49|196.29|193.99|195.41|193.11|232
1646970900000|2022-03-11 03:55:00|195.78|193.48|196.13|193.83|196.24|193.94|195.78|193.48|164
1646971200000|2022-03-11 04:00:00|196.12|193.82|195.93|193.63|196.18|193.88|195.68|193.38|181
1646971500000|2022-03-11 04:05:00|195.92|193.62|196.08|193.78|196.11|193.81|195.8|193.5|106
1646971800000|2022-03-11 04:10:00|196.09|193.79|195.79|193.49|196.09|193.79|195.79|193.49|166
1646972100000|2022-03-11 04:15:00|195.9|193.6|196.02|193.72|196.28|193.98|195.89|193.59|173
1646972400000|2022-03-11 04:20:00|196.01|193.71|195.51|193.21|196.1|193.8|195.47|193.17|116
1646972700000|2022-03-11 04:25:00|195.5|193.2|195.53|193.23|195.66|193.36|195.5|193.2|72
1646973000000|2022-03-11 04:30:00|195.52|193.22|195.61|193.31|195.82|193.52|195.52|193.22|80
1646973300000|2022-03-11 04:35:00|195.62|193.32|195.5|193.2|195.73|193.43|195.49|193.19|89
1646973600000|2022-03-11 04:40:00|195.52|193.22|195.64|193.34|195.65|193.35|195.48|193.18|113
1646973900000|2022-03-11 04:45:00|195.63|193.33|194.75|192.45|195.65|193.35|194.67|192.37|179
1646974200000|2022-03-11 04:50:00|194.73|192.43|194.94|192.64|195.35|193.05|194.73|192.43|191
1646974500000|2022-03-11 04:55:00|194.93|192.63|195.11|192.81|195.44|193.14|194.92|192.62|154
1646974800000|2022-03-11 05:00:00|195.1|192.8|195.19|192.89|195.34|193.04|194.89|192.59|188
1646975100000|2022-03-11 05:05:00|195.18|192.88|195.41|193.11|195.5|193.2|194.85|192.55|177
1646975400000|2022-03-11 05:10:00|195.42|193.12|195.34|193.04|195.44|193.14|195.24|192.94|94
1646975700000|2022-03-11 05:15:00|195.36|193.06|195.46|193.16|195.51|193.21|195.24|192.94|120
1646976000000|2022-03-11 05:20:00|195.45|193.15|195.54|193.24|195.98|193.68|195.41|193.11|157
1646976300000|2022-03-11 05:25:00|195.55|193.25|195.85|193.55|196.01|193.71|195.52|193.22|150
1646976600000|2022-03-11 05:30:00|195.86|193.56|196.01|193.71|196.11|193.81|195.83|193.53|103
1646976900000|2022-03-11 05:35:00|196|193.7|196.84|194.54|196.94|194.64|196|193.7|190
1646977200000|2022-03-11 05:40:00|196.85|194.55|196.61|194.31|197.08|194.78|196.44|194.14|277
1646977500000|2022-03-11 05:45:00|196.63|194.33|196.81|194.51|196.82|194.52|196.33|194.03|216
1646977800000|2022-03-11 05:50:00|196.8|194.5|196.86|194.56|196.97|194.67|196.8|194.5|139
1646978100000|2022-03-11 05:55:00|196.87|194.57|197.19|194.89|197.27|194.97|196.8|194.5|128
1646978400000|2022-03-11 06:00:00|197.18|194.88|197.47|195.17|197.53|195.23|196.83|194.53|229
1646978700000|2022-03-11 06:05:00|197.45|195.15|197.33|195.03|197.63|195.33|197.24|194.94|211
1646979000000|2022-03-11 06:10:00|197.36|195.06|197.27|194.97|197.36|195.06|197.22|194.92|149
1646979300000|2022-03-11 06:15:00|197.26|194.96|197.16|194.86|197.27|194.97|196.93|194.63|134
1646979600000|2022-03-11 06:20:00|197.18|194.88|197.18|194.88|197.24|194.94|196.97|194.67|131
1646979900000|2022-03-11 06:25:00|197.22|194.92|198.67|196.37|198.83|196.53|197.22|194.92|167
1646980200000|2022-03-11 06:30:00|198.63|196.33|197.87|195.57|198.82|196.52|197.67|195.37|371
1646980500000|2022-03-11 06:35:00|197.88|195.58|198.77|196.47|198.84|196.54|197.88|195.58|261
1646980800000|2022-03-11 06:40:00|198.76|196.46|198.55|196.25|198.92|196.62|198.46|196.16|165
1646981100000|2022-03-11 06:45:00|198.56|196.26|198.52|196.22|198.66|196.36|198.3|196|154
1646981400000|2022-03-11 06:50:00|198.51|196.21|198.39|196.09|198.53|196.23|198.3|196|153
1646981700000|2022-03-11 06:55:00|198.42|196.12|198.72|196.42|198.75|196.45|198.42|196.12|118
1646982000000|2022-03-11 07:00:00|198.73|196.43|199.35|197.05|199.42|197.12|198.6|196.3|278
1646982300000|2022-03-11 07:05:00|199.33|197.03|199.35|197.05|199.68|197.38|199.32|197.02|237
1646982600000|2022-03-11 07:10:00|199.34|197.04|199.14|196.84|199.49|197.19|199.1|196.8|175
1646982900000|2022-03-11 07:15:00|199.13|196.83|198.67|196.37|199.14|196.84|198.66|196.36|142
1646983200000|2022-03-11 07:20:00|198.64|196.34|199.17|196.87|199.18|196.88|198.61|196.31|155
1646983500000|2022-03-11 07:25:00|199.14|196.84|199.81|197.51|199.97|197.67|199.14|196.84|262
1646983800000|2022-03-11 07:30:00|199.8|197.5|199.7|197.4|199.81|197.51|199.45|197.15|161
1646984100000|2022-03-11 07:35:00|199.69|197.39|199.58|197.28|199.7|197.4|199.41|197.11|155
1646984400000|2022-03-11 07:40:00|199.57|197.27|199.57|197.27|199.88|197.58|199.45|197.15|195
1646984700000|2022-03-11 07:45:00|199.61|197.31|199.51|197.21|199.61|197.31|199.28|196.98|238
1646985000000|2022-03-11 07:50:00|199.52|197.22|199.59|197.29|199.73|197.43|199.5|197.2|121
1646985300000|2022-03-11 07:55:00|199.61|197.31|199.35|197.05|199.61|197.31|199.2|196.9|189
1646985600000|2022-03-11 08:00:00|199.34|197.04|199.26|196.96|199.39|197.09|198.73|196.43|281
1646985900000|2022-03-11 08:05:00|199.24|196.94|199.55|197.25|199.58|197.28|199.2|196.9|165
1646986200000|2022-03-11 08:10:00|199.54|197.24|199.49|197.19|199.6|197.3|199.3|197|163
1646986500000|2022-03-11 08:15:00|199.48|197.18|199.01|196.71|199.54|197.24|198.87|196.57|137
1646986800000|2022-03-11 08:20:00|199|196.7|199.24|196.94|199.3|197|198.92|196.62|139
1646987100000|2022-03-11 08:25:00|199.25|196.95|199.14|196.84|199.25|196.95|198.74|196.44|165
1646987400000|2022-03-11 08:30:00|199.13|196.83|198.76|196.46|199.18|196.88|198.57|196.27|229
1646987700000|2022-03-11 08:35:00|198.78|196.48|199.2|196.9|199.37|197.07|198.75|196.45|182
1646988000000|2022-03-11 08:40:00|199.21|196.91|199.48|197.18|199.6|197.3|199.19|196.89|167
1646988300000|2022-03-11 08:45:00|199.47|197.17|199.32|197.02|199.59|197.29|199.3|197|104
1646988600000|2022-03-11 08:50:00|199.33|197.03|199.09|196.79|199.36|197.06|199.09|196.79|145
1646988900000|2022-03-11 08:55:00|199.08|196.78|198.91|196.61|199.39|197.09|198.9|196.6|163
1646989200000|2022-03-11 09:00:00|198.94|196.64|199.01|196.71|199.12|196.82|198.85|196.55|133
1646989500000|2022-03-11 09:05:00|199.02|196.72|199.29|196.99|199.46|197.16|199.02|196.72|163
1646989800000|2022-03-11 09:10:00|199.28|196.98|199.19|196.89|199.28|196.98|199.01|196.71|148
1646990100000|2022-03-11 09:15:00|199.2|196.9|199.57|197.27|199.74|197.44|199.15|196.85|150
1646990400000|2022-03-11 09:20:00|199.58|197.28|199.56|197.26|199.59|197.29|199.44|197.14|105
1646990700000|2022-03-11 09:25:00|199.57|197.27|199.65|197.35|199.71|197.41|199.55|197.25|151
1646991000000|2022-03-11 09:30:00|199.68|197.38|199.33|197.03|199.68|197.38|199.23|196.93|156
1646991300000|2022-03-11 09:35:00|199.31|197.01|198.85|196.55|199.36|197.06|198.82|196.52|153
1646991600000|2022-03-11 09:40:00|198.86|196.56|198.63|196.33|198.89|196.59|198.57|196.27|130
1646991900000|2022-03-11 09:45:00|198.62|196.32|198.39|196.09|198.78|196.48|198.31|196.01|194
1646992200000|2022-03-11 09:50:00|198.4|196.1|198.67|196.37|198.78|196.48|198.39|196.09|125
1646992500000|2022-03-11 09:55:00|198.66|196.36|198.75|196.45|198.8|196.5|198.63|196.33|153
1646992800000|2022-03-11 10:00:00|198.74|196.44|199.29|196.99|199.31|197.01|198.74|196.44|179
1646993100000|2022-03-11 10:05:00|199.33|197.03|199.49|197.19|199.59|197.29|199.27|196.97|178
1646993400000|2022-03-11 10:10:00|199.47|197.17|199.29|196.99|199.56|197.26|199.23|196.93|125
1646993700000|2022-03-11 10:15:00|199.3|197|199.1|196.8|199.6|197.3|198.97|196.67|204
1646994000000|2022-03-11 10:20:00|199.11|196.81|199.25|196.95|199.26|196.96|198.91|196.61|170
1646994300000|2022-03-11 10:25:00|199.26|196.96|199.34|197.04|199.45|197.15|199.25|196.95|128
1646994600000|2022-03-11 10:30:00|199.35|197.05|199.26|196.96|199.5|197.2|199.23|196.93|171
1646994900000|2022-03-11 10:35:00|199.27|196.97|198.92|196.62|199.27|196.97|198.81|196.51|116
1646995200000|2022-03-11 10:40:00|198.94|196.64|198.77|196.47|198.98|196.68|198.68|196.38|112
1646995500000|2022-03-11 10:45:00|198.79|196.49|199.01|196.71|199.01|196.71|198.66|196.36|95
1646995800000|2022-03-11 10:50:00|199.04|196.74|198.84|196.54|199.07|196.77|198.79|196.49|110
1646996100000|2022-03-11 10:55:00|198.83|196.53|198.69|196.39|198.85|196.55|198.67|196.37|126
1646996400000|2022-03-11 11:00:00|198.68|196.38|198.27|195.97|198.75|196.45|198.17|195.87|230
1646996700000|2022-03-11 11:05:00|198.28|195.98|198.25|195.95|198.33|196.03|198.17|195.87|90
1646997000000|2022-03-11 11:10:00|198.26|195.96|198.01|195.71|198.39|196.09|197.87|195.57|181
1646997300000|2022-03-11 11:15:00|198.02|195.72|197.76|195.46|198.2|195.9|197.74|195.44|114
1646997600000|2022-03-11 11:20:00|197.77|195.47|199.29|196.99|199.94|197.64|197.22|194.92|353
1646997900000|2022-03-11 11:25:00|199.28|196.98|199.02|196.72|200.05|197.75|198.54|196.24|549
1646998200000|2022-03-11 11:30:00|199.03|196.73|200.2|197.9|200.35|198.05|198.97|196.67|458
1646998500000|2022-03-11 11:35:00|200.19|197.89|200.93|198.63|201.08|198.78|199.76|197.46|482
1646998800000|2022-03-11 11:40:00|200.94|198.64|201.85|199.55|202.27|199.97|200.83|198.53|425
1646999100000|2022-03-11 11:45:00|201.79|199.49|201.61|199.31|202.4|200.1|200.99|198.69|441
1646999400000|2022-03-11 11:50:00|201.62|199.32|200.7|198.4|201.83|199.53|200.39|198.09|463
1646999700000|2022-03-11 11:55:00|200.71|198.41|201.4|199.1|201.77|199.47|200.68|198.38|339
1647000000000|2022-03-11 12:00:00|201.38|199.08|201.52|199.22|201.89|199.59|200.92|198.62|356
1647000300000|2022-03-11 12:05:00|201.58|199.28|202.25|199.95|202.33|200.03|200.82|198.52|301
1647000600000|2022-03-11 12:10:00|202.23|199.93|201.54|199.24|202.23|199.93|201.46|199.16|310
1647000900000|2022-03-11 12:15:00|201.52|199.22|201.47|199.17|201.65|199.35|201.33|199.03|212
1647001200000|2022-03-11 12:20:00|201.48|199.18|201.35|199.05|201.48|199.18|201.21|198.91|203
1647001500000|2022-03-11 12:25:00|201.33|199.03|202.18|199.88|202.18|199.88|200.69|198.39|328
1647001800000|2022-03-11 12:30:00|202.17|199.87|202.59|200.29|202.92|200.62|202.16|199.86|337
1647002100000|2022-03-11 12:35:00|202.56|200.26|202.31|200.01|202.56|200.26|201.84|199.54|326
1647002400000|2022-03-11 12:40:00|202.32|200.02|201.94|199.64|202.32|200.02|201.85|199.55|151
1647002700000|2022-03-11 12:45:00|201.97|199.67|201.45|199.15|202.25|199.95|201.36|199.06|335
1647003000000|2022-03-11 12:50:00|201.47|199.17|201.29|198.99|201.6|199.3|201.23|198.93|254
1647003300000|2022-03-11 12:55:00|201.3|199|201.93|199.63|201.98|199.68|201.24|198.94|339
1647003600000|2022-03-11 13:00:00|201.95|199.65|201.4|199.1|202.2|199.9|201.29|198.99|249
1647003900000|2022-03-11 13:05:00|201.48|199.18|201.48|199.18|201.57|199.27|201.28|198.98|242
1647004200000|2022-03-11 13:10:00|201.47|199.17|200.49|198.19|201.49|199.19|200.36|198.06|374
1647004500000|2022-03-11 13:15:00|200.46|198.16|200.45|198.15|200.84|198.54|199.85|197.55|406
1647004800000|2022-03-11 13:20:00|200.46|198.16|201.34|199.04|201.44|199.14|200.31|198.01|317
1647005100000|2022-03-11 13:25:00|201.31|199.01|201.28|198.98|201.33|199.03|200.81|198.51|244
1647005400000|2022-03-11 13:30:00|201.29|198.99|200.83|198.53|201.34|199.04|200.82|198.52|253
1647005700000|2022-03-11 13:35:00|200.82|198.52|200.74|198.44|200.92|198.62|200.56|198.26|214
1647006000000|2022-03-11 13:40:00|200.73|198.43|200.28|197.98|200.91|198.61|200.18|197.88|281
1647006300000|2022-03-11 13:45:00|200.27|197.97|200.04|197.74|200.61|198.31|199.77|197.47|383
1647006600000|2022-03-11 13:50:00|200.05|197.75|200.34|198.04|200.55|198.25|199.89|197.59|233
1647006900000|2022-03-11 13:55:00|200.35|198.05|200.27|197.97|200.38|198.08|199.94|197.64|260
1647007200000|2022-03-11 14:00:00|200.26|197.96|200.02|197.72|200.41|198.11|199.83|197.53|202
1647007500000|2022-03-11 14:05:00|200.01|197.71|200.37|198.07|200.48|198.18|199.99|197.69|150
1647007800000|2022-03-11 14:10:00|200.36|198.06|200.33|198.03|200.38|198.08|199.93|197.63|149
1647008100000|2022-03-11 14:15:00|200.35|198.05|199.86|197.56|200.47|198.17|199.85|197.55|157
1647008400000|2022-03-11 14:20:00|199.87|197.57|200.22|197.92|200.3|198|199.85|197.55|189
1647008700000|2022-03-11 14:25:00|200.18|197.88|200.37|198.07|200.84|198.54|200.18|197.88|312
1647009000000|2022-03-11 14:30:00|200.35|198.05|200.94|198.64|201.04|198.74|200.34|198.04|273
1647009300000|2022-03-11 14:35:00|200.93|198.63|200.49|198.19|201.18|198.88|200.47|198.17|218
1647009600000|2022-03-11 14:40:00|200.47|198.17|200.17|197.87|200.73|198.43|199.46|197.16|374
1647009900000|2022-03-11 14:45:00|200.07|197.77|200.36|198.06|200.43|198.13|199.86|197.56|328
1647010200000|2022-03-11 14:50:00|200.35|198.05|199.38|197.08|200.75|198.45|199.36|197.06|311
1647010500000|2022-03-11 14:55:00|199.41|197.11|199.85|197.55|199.86|197.56|199.41|197.11|268
1647010800000|2022-03-11 15:00:00|199.86|197.56|198.96|196.66|199.92|197.62|198.77|196.47|371
1647011100000|2022-03-11 15:05:00|198.95|196.65|198.19|195.89|199.19|196.89|198.17|195.87|406
1647011400000|2022-03-11 15:10:00|198.2|195.9|198.34|196.04|198.63|196.33|197.87|195.57|318
1647011700000|2022-03-11 15:15:00|198.33|196.03|197.59|195.29|198.39|196.09|197.59|195.29|301
1647012000000|2022-03-11 15:20:00|197.6|195.3|198.35|196.05|198.57|196.27|197.4|195.1|412
1647012300000|2022-03-11 15:25:00|198.36|196.06|198.63|196.33|198.93|196.63|198.35|196.05|299
1647012600000|2022-03-11 15:30:00|198.6|196.3|197.87|195.57|198.64|196.34|197.65|195.35|269
1647012900000|2022-03-11 15:35:00|197.88|195.58|198.45|196.15|198.48|196.18|197.83|195.53|282
1647013200000|2022-03-11 15:40:00|198.43|196.13|198.36|196.06|198.64|196.34|198.29|195.99|259
1647013500000|2022-03-11 15:45:00|198.35|196.05|197.93|195.63|198.57|196.27|197.72|195.42|244
1647013800000|2022-03-11 15:50:00|197.92|195.62|197.73|195.43|198.48|196.18|197.62|195.32|264
1647014100000|2022-03-11 15:55:00|197.74|195.44|197.87|195.57|198.26|195.96|197.43|195.13|377
1647014400000|2022-03-11 16:00:00|197.86|195.56|197.48|195.18|197.97|195.67|197.47|195.17|465
1647014700000|2022-03-11 16:05:00|197.49|195.19|197.04|194.74|197.55|195.25|196.26|193.96|488
1647015000000|2022-03-11 16:10:00|197.05|194.75|197|194.7|197.16|194.86|196.47|194.17|333
1647015300000|2022-03-11 16:15:00|196.99|194.69|196.57|194.27|197.08|194.78|196.43|194.13|331
1647015600000|2022-03-11 16:20:00|196.59|194.29|196.84|194.54|197.34|195.04|196.54|194.24|306
1647015900000|2022-03-11 16:25:00|196.81|194.51|196.75|194.45|197.02|194.72|196.73|194.43|260
1647016200000|2022-03-11 16:30:00|196.76|194.46|196.04|193.74|197.23|194.93|195.94|193.64|373
1647016500000|2022-03-11 16:35:00|196.05|193.75|196.66|194.36|196.76|194.46|196.02|193.72|253
1647016800000|2022-03-11 16:40:00|196.64|194.34|196.35|194.05|196.83|194.53|195.92|193.62|280
1647017100000|2022-03-11 16:45:00|196.36|194.06|196.3|194|196.65|194.35|196.08|193.78|212
1647017400000|2022-03-11 16:50:00|196.29|193.99|196.28|193.98|196.56|194.26|196.06|193.76|197
1647017700000|2022-03-11 16:55:00|196.29|193.99|196.31|194.01|196.46|194.16|195.86|193.56|188
1647018000000|2022-03-11 17:00:00|196.34|194.04|196.46|194.16|196.51|194.21|195.9|193.6|224
1647018300000|2022-03-11 17:05:00|196.47|194.17|196.25|193.95|196.56|194.26|196.18|193.88|155
1647018600000|2022-03-11 17:10:00|196.24|193.94|195.74|193.44|196.34|194.04|195.73|193.43|176
1647018900000|2022-03-11 17:15:00|195.77|193.47|195.86|193.56|195.98|193.68|195.42|193.12|250
1647019200000|2022-03-11 17:20:00|195.85|193.55|195.76|193.46|196.04|193.74|195.73|193.43|197
1647019500000|2022-03-11 17:25:00|195.75|193.45|195.43|193.13|195.77|193.47|195.34|193.04|197
1647019800000|2022-03-11 17:30:00|195.36|193.06|195.65|193.35|195.68|193.38|195.29|192.99|130
1647020100000|2022-03-11 17:35:00|195.64|193.34|195.57|193.27|195.73|193.43|195.51|193.21|118
1647020400000|2022-03-11 17:40:00|195.58|193.28|195.96|193.66|195.96|193.66|195.55|193.25|151
1647020700000|2022-03-11 17:45:00|195.97|193.67|196.36|194.06|196.46|194.16|195.9|193.6|156
1647021000000|2022-03-11 17:50:00|196.35|194.05|196.45|194.15|196.56|194.26|196.35|194.05|165
1647021300000|2022-03-11 17:55:00|196.46|194.16|196.38|194.08|196.48|194.18|196.31|194.01|61
1647021600000|2022-03-11 18:00:00|196.39|194.09|195.82|193.52|196.44|194.14|195.76|193.46|164
1647021900000|2022-03-11 18:05:00|195.79|193.49|195.96|193.66|196.09|193.79|195.79|193.49|141
1647022200000|2022-03-11 18:10:00|195.97|193.67|196.19|193.89|196.25|193.95|195.97|193.67|128
1647022500000|2022-03-11 18:15:00|196.2|193.9|196.15|193.85|196.35|194.05|196|193.7|141
1647022800000|2022-03-11 18:20:00|196.19|193.89|196.46|194.16|196.58|194.28|196.18|193.88|170
1647023100000|2022-03-11 18:25:00|196.48|194.18|196.34|194.04|196.59|194.29|196.29|193.99|149
1647023400000|2022-03-11 18:30:00|196.33|194.03|196.21|193.91|196.37|194.07|195.92|193.62|108
1647023700000|2022-03-11 18:35:00|196.22|193.92|195.93|193.63|196.35|194.05|195.9|193.6|92
1647024000000|2022-03-11 18:40:00|195.94|193.64|195.84|193.54|195.97|193.67|195.49|193.19|156
1647024300000|2022-03-11 18:45:00|195.81|193.51|196.31|194.01|196.31|194.01|195.81|193.51|108
1647024600000|2022-03-11 18:50:00|196.3|194|195.82|193.52|196.33|194.03|195.81|193.51|106
1647024900000|2022-03-11 18:55:00|195.81|193.51|195.43|193.13|195.91|193.61|195.43|193.13|158
1647025200000|2022-03-11 19:00:00|195.44|193.14|195.74|193.44|195.8|193.5|195.4|193.1|156
1647025500000|2022-03-11 19:05:00|195.73|193.43|195.94|193.64|196|193.7|195.26|192.96|160
1647025800000|2022-03-11 19:10:00|195.95|193.65|195.82|193.52|195.96|193.66|195.42|193.12|182
1647026100000|2022-03-11 19:15:00|195.83|193.53|196.09|193.79|196.21|193.91|195.83|193.53|131
1647026400000|2022-03-11 19:20:00|196.07|193.77|196.21|193.91|196.26|193.96|195.99|193.69|124
1647026700000|2022-03-11 19:25:00|196.2|193.9|196.26|193.96|196.34|194.04|195.85|193.55|224
1647027000000|2022-03-11 19:30:00|196.27|193.97|196.2|193.9|196.42|194.12|196.18|193.88|142
1647027300000|2022-03-11 19:35:00|196.21|193.91|196.38|194.08|196.6|194.3|196|193.7|257
1647027600000|2022-03-11 19:40:00|196.41|194.11|196.13|193.83|196.51|194.21|196.05|193.75|349
1647027900000|2022-03-11 19:45:00|196.17|193.87|196.23|193.93|196.29|193.99|196.01|193.71|147
1647028200000|2022-03-11 19:50:00|196.22|193.92|196.03|193.73|196.23|193.93|195.89|193.59|166
1647028500000|2022-03-11 19:55:00|196.02|193.72|196.04|193.74|196.22|193.92|195.94|193.64|96
1647028800000|2022-03-11 20:00:00|196.06|193.76|196.26|193.96|196.52|194.22|195.98|193.68|170
1647029100000|2022-03-11 20:05:00|196.27|193.97|196.43|194.13|196.44|194.14|196.18|193.88|170
1647029400000|2022-03-11 20:10:00|196.39|194.09|196.37|194.07|196.82|194.52|196.36|194.06|187
1647029700000|2022-03-11 20:15:00|196.38|194.08|196.84|194.54|196.9|194.6|196.15|193.85|220
1647030000000|2022-03-11 20:20:00|196.83|194.53|196.73|194.43|196.93|194.63|196.6|194.3|156
1647030300000|2022-03-11 20:25:00|196.72|194.42|196.24|193.94|196.75|194.45|196.04|193.74|220
1647030600000|2022-03-11 20:30:00|196.23|193.93|196.47|194.17|196.51|194.21|195.87|193.57|134
1647030900000|2022-03-11 20:35:00|196.46|194.16|196.54|194.24|196.92|194.62|196.36|194.06|208
1647031200000|2022-03-11 20:40:00|196.53|194.23|196.23|193.93|196.57|194.27|196.23|193.93|181
1647031500000|2022-03-11 20:45:00|196.27|193.97|195.27|192.97|196.38|194.08|195.27|192.97|321
1647031800000|2022-03-11 20:50:00|195.22|192.92|194.92|192.62|195.53|193.23|194.82|192.52|323
1647032100000|2022-03-11 20:55:00|194.93|192.63|195.33|193.03|195.63|193.33|194.93|192.63|284
1647032400000|2022-03-11 21:00:00|195.34|193.04|195.78|193.48|196.79|194.49|195.34|193.04|306
1647032700000|2022-03-11 21:05:00|195.79|193.49|196.58|194.28|196.72|194.42|195.75|193.45|251
1647033000000|2022-03-11 21:10:00|196.59|194.29|196.84|194.54|196.9|194.6|196.51|194.21|202
1647033300000|2022-03-11 21:15:00|196.85|194.55|197.03|194.73|197.4|195.1|196.66|194.36|146
1647033600000|2022-03-11 21:20:00|197.04|194.74|198.53|196.23|198.95|196.65|196.98|194.68|374
1647033900000|2022-03-11 21:25:00|198.52|196.22|198.4|196.1|198.61|196.31|198.08|195.78|280
1647034200000|2022-03-11 21:30:00|198.41|196.11|198.79|196.49|198.79|196.49|198.32|196.02|167
1647034500000|2022-03-11 21:35:00|198.8|196.5|198.81|196.51|198.97|196.67|198.46|196.16|193
1647034800000|2022-03-11 21:40:00|198.82|196.52|198.71|196.41|198.84|196.54|198.36|196.06|197
1647035100000|2022-03-11 21:45:00|198.73|196.43|199.04|196.74|199.04|196.74|198.63|196.33|117
1647035400000|2022-03-11 21:50:00|199.05|196.75|198.74|196.44|199.05|196.75|198.65|196.35|108
1647035700000|2022-03-11 21:55:00|198.72|196.42|199.47|197.17|199.67|197.37|198.7|196.4|190
1647072000000|2022-03-12 08:00:00|199.75|197.45|199.66|197.36|199.88|197.58|199.61|197.31|106
1647072300000|2022-03-12 08:05:00|199.67|197.37|199.34|197.04|199.8|197.5|199.26|196.96|117
1647072600000|2022-03-12 08:10:00|199.35|197.05|199.24|196.94|199.35|197.05|198.84|196.54|99
1647072900000|2022-03-12 08:15:00|199.23|196.93|198.93|196.63|199.28|196.98|198.83|196.53|124
1647073200000|2022-03-12 08:20:00|198.95|196.65|198.84|196.54|199.24|196.94|198.84|196.54|126
1647073500000|2022-03-12 08:25:00|198.86|196.56|199.23|196.93|199.28|196.98|198.75|196.45|133
1647073800000|2022-03-12 08:30:00|199.22|196.92|199.32|197.02|199.39|197.09|198.76|196.46|127
1647074100000|2022-03-12 08:35:00|199.3|197|199.68|197.38|199.73|197.43|199.3|197|99
1647074400000|2022-03-12 08:40:00|199.67|197.37|200.33|198.03|200.36|198.06|199.61|197.31|116
1647074700000|2022-03-12 08:45:00|200.32|198.02|200|197.7|200.36|198.06|199.91|197.61|130
1647075000000|2022-03-12 08:50:00|199.98|197.68|200.27|197.97|200.36|198.06|199.87|197.57|74
1647075300000|2022-03-12 08:55:00|200.28|197.98|200.24|197.94|200.33|198.03|200.18|197.88|76
1647075600000|2022-03-12 09:00:00|200.2|197.9|200.29|197.99|200.29|197.99|199.74|197.44|93
1647075900000|2022-03-12 09:05:00|200.28|197.98|200.32|198.02|200.4|198.1|199.95|197.65|84
1647076200000|2022-03-12 09:10:00|200.33|198.03|200.44|198.14|200.47|198.17|200.31|198.01|75
1647076500000|2022-03-12 09:15:00|200.45|198.15|200.43|198.13|200.46|198.16|200.32|198.02|45
1647076800000|2022-03-12 09:20:00|200.45|198.15|200.34|198.04|200.59|198.29|200.33|198.03|64
1647077100000|2022-03-12 09:25:00|200.35|198.05|200.92|198.62|200.94|198.64|200.33|198.03|77
1647077400000|2022-03-12 09:30:00|200.91|198.61|201.28|198.98|201.35|199.05|200.83|198.53|123
1647077700000|2022-03-12 09:35:00|201.29|198.99|200.72|198.42|201.33|199.03|200.67|198.37|77
1647078000000|2022-03-12 09:40:00|200.71|198.41|200.65|198.35|200.71|198.41|200.51|198.21|52
1647078300000|2022-03-12 09:45:00|200.64|198.34|200.48|198.18|200.65|198.35|200.48|198.18|47
1647078600000|2022-03-12 09:50:00|200.47|198.17|200.37|198.07|200.48|198.18|200.28|197.98|74
1647078900000|2022-03-12 09:55:00|200.38|198.08|200.46|198.16|200.48|198.18|200.37|198.07|30
1647079200000|2022-03-12 10:00:00|200.44|198.14|200.46|198.16|200.64|198.34|200.44|198.14|82
1647079500000|2022-03-12 10:05:00|200.44|198.14|200.07|197.77|200.44|198.14|199.92|197.62|62
1647079800000|2022-03-12 10:10:00|200.08|197.78|200.6|198.3|200.63|198.33|200.08|197.78|50
1647080100000|2022-03-12 10:15:00|200.61|198.31|200.59|198.29|200.62|198.32|200.45|198.15|103
1647080400000|2022-03-12 10:20:00|200.58|198.28|201.06|198.76|201.18|198.88|200.58|198.28|76
1647080700000|2022-03-12 10:25:00|201|198.7|200.93|198.63|201.3|199|200.77|198.47|140
1647081000000|2022-03-12 10:30:00|200.92|198.62|200.95|198.65|200.98|198.68|200.86|198.56|48
1647081300000|2022-03-12 10:35:00|200.94|198.64|201.05|198.75|201.08|198.78|200.83|198.53|57
1647081600000|2022-03-12 10:40:00|201.06|198.76|200.95|198.65|201.46|199.16|200.9|198.6|106
1647081900000|2022-03-12 10:45:00|200.96|198.66|200.97|198.67|200.99|198.69|200.78|198.48|111
1647082200000|2022-03-12 10:50:00|200.91|198.61|200.89|198.59|200.96|198.66|200.8|198.5|73
1647082500000|2022-03-12 10:55:00|200.88|198.58|201.32|199.02|201.37|199.07|200.81|198.51|109
1647082800000|2022-03-12 11:00:00|201.31|199.01|200.99|198.69|201.41|199.11|200.91|198.61|91
1647083100000|2022-03-12 11:05:00|200.98|198.68|200.98|198.68|201.34|199.04|200.93|198.63|77
1647083400000|2022-03-12 11:10:00|201|198.7|201|198.7|201.01|198.71|200.92|198.62|79
1647083700000|2022-03-12 11:15:00|201.03|198.73|201.42|199.12|201.43|199.13|200.96|198.66|98
1647084000000|2022-03-12 11:20:00|201.41|199.11|201.49|199.19|201.62|199.32|201.41|199.11|75
1647084300000|2022-03-12 11:25:00|201.5|199.2|201.3|199|201.55|199.25|201.3|199|89
1647084600000|2022-03-12 11:30:00|201.31|199.01|201.42|199.12|201.42|199.12|201.3|199|53
1647084900000|2022-03-12 11:35:00|201.41|199.11|200.4|198.1|201.42|199.12|200.4|198.1|121
1647085200000|2022-03-12 11:40:00|200.39|198.09|199.9|197.6|200.54|198.24|199.85|197.55|145
1647085500000|2022-03-12 11:45:00|199.89|197.59|199.55|197.25|200.32|198.02|199.4|197.1|172
1647085800000|2022-03-12 11:50:00|199.59|197.29|199.67|197.37|199.8|197.5|199.43|197.13|116
1647086100000|2022-03-12 11:55:00|199.68|197.38|199.66|197.36|199.73|197.43|199.5|197.2|112
1647086400000|2022-03-12 12:00:00|199.71|197.41|199.68|197.38|199.99|197.69|199.67|197.37|114
1647086700000|2022-03-12 12:05:00|199.7|197.4|199.48|197.18|199.76|197.46|199.44|197.14|132
1647087000000|2022-03-12 12:10:00|199.49|197.19|199.52|197.22|199.53|197.23|199.46|197.16|52
1647087300000|2022-03-12 12:15:00|199.53|197.23|199.97|197.67|200|197.7|199.36|197.06|103
1647087600000|2022-03-12 12:20:00|199.98|197.68|200.32|198.02|200.39|198.09|199.9|197.6|96
1647087900000|2022-03-12 12:25:00|200.33|198.03|200.24|197.94|200.46|198.16|200.19|197.89|98
1647088200000|2022-03-12 12:30:00|200.25|197.95|200.36|198.06|200.36|198.06|199.93|197.63|93
1647088500000|2022-03-12 12:35:00|200.37|198.07|200.37|198.07|200.4|198.1|200.27|197.97|46
1647088800000|2022-03-12 12:40:00|200.36|198.06|200.25|197.95|200.46|198.16|200.25|197.95|62
1647089100000|2022-03-12 12:45:00|200.24|197.94|200.58|198.28|200.6|198.3|200.24|197.94|79
1647089400000|2022-03-12 12:50:00|200.57|198.27|201.01|198.71|201.03|198.73|200.57|198.27|130
1647089700000|2022-03-12 12:55:00|200.98|198.68|200.9|198.6|201.04|198.74|200.85|198.55|65
1647090000000|2022-03-12 13:00:00|200.91|198.61|200.99|198.69|201.02|198.72|200.83|198.53|74
1647090300000|2022-03-12 13:05:00|201|198.7|201.2|198.9|201.41|199.11|200.88|198.58|147
1647090600000|2022-03-12 13:10:00|201.21|198.91|200.89|198.59|201.25|198.95|200.87|198.57|61
1647090900000|2022-03-12 13:15:00|200.88|198.58|200.92|198.62|200.99|198.69|200.67|198.37|74
1647091200000|2022-03-12 13:20:00|200.96|198.66|200.83|198.53|201.08|198.78|200.83|198.53|119
1647091500000|2022-03-12 13:25:00|200.82|198.52|200.72|198.42|200.91|198.61|200.59|198.29|112
1647091800000|2022-03-12 13:30:00|200.71|198.41|200.27|197.97|200.72|198.42|200.18|197.88|117
1647092100000|2022-03-12 13:35:00|200.28|197.98|200.61|198.31|200.61|198.31|200.28|197.98|79
1647092400000|2022-03-12 13:40:00|200.62|198.32|200.33|198.03|200.72|198.42|200.33|198.03|98
1647092700000|2022-03-12 13:45:00|200.34|198.04|199.92|197.62|200.44|198.14|199.83|197.53|150
1647093000000|2022-03-12 13:50:00|199.9|197.6|199.94|197.64|200.03|197.73|199.81|197.51|109
1647093300000|2022-03-12 13:55:00|199.93|197.63|199.99|197.69|200.28|197.98|199.8|197.5|80
1647093600000|2022-03-12 14:00:00|200|197.7|200.55|198.25|200.58|198.28|199.44|197.14|248
1647093900000|2022-03-12 14:05:00|200.51|198.21|199.85|197.55|200.54|198.24|199.74|197.44|113
1647094200000|2022-03-12 14:10:00|199.8|197.5|200.06|197.76|200.48|198.18|199.79|197.49|153
1647094500000|2022-03-12 14:15:00|200.05|197.75|200.04|197.74|200.37|198.07|199.98|197.68|127
1647094800000|2022-03-12 14:20:00|200.03|197.73|199.92|197.62|200.41|198.11|199.92|197.62|71
1647095100000|2022-03-12 14:25:00|199.93|197.63|199.93|197.63|200.08|197.78|199.91|197.61|87
1647095400000|2022-03-12 14:30:00|199.94|197.64|199.75|197.45|200.08|197.78|199.74|197.44|119
1647095700000|2022-03-12 14:35:00|199.72|197.42|198.69|196.39|199.73|197.43|198.01|195.71|368
1647096000000|2022-03-12 14:40:00|198.7|196.4|198.9|196.6|198.9|196.6|198.5|196.2|169
1647096300000|2022-03-12 14:45:00|198.89|196.59|198.84|196.54|199.05|196.75|198.72|196.42|136
1647096600000|2022-03-12 14:50:00|198.88|196.58|198.89|196.59|198.95|196.65|198.72|196.42|101
1647096900000|2022-03-12 14:55:00|198.88|196.58|199.05|196.75|199.07|196.77|198.88|196.58|71
1647097200000|2022-03-12 15:00:00|199.04|196.74|198.94|196.64|199.14|196.84|198.81|196.51|68
1647097500000|2022-03-12 15:05:00|199.04|196.74|199.33|197.03|199.4|197.1|198.97|196.67|93
1647097800000|2022-03-12 15:10:00|199.32|197.02|199.01|196.71|199.39|197.09|198.93|196.63|86
1647098100000|2022-03-12 15:15:00|199.04|196.74|198.96|196.66|199.06|196.76|198.93|196.63|59
1647098400000|2022-03-12 15:20:00|198.97|196.67|199.41|197.11|199.44|197.14|198.88|196.58|68
1647098700000|2022-03-12 15:25:00|199.4|197.1|199.49|197.19|199.58|197.28|199.4|197.1|61
1647099000000|2022-03-12 15:30:00|199.48|197.18|199.41|197.11|199.49|197.19|199.4|197.1|36
1647099300000|2022-03-12 15:35:00|199.43|197.13|199.36|197.06|199.49|197.19|199.27|196.97|98
1647099600000|2022-03-12 15:40:00|199.39|197.09|199.95|197.65|200.25|197.95|199.38|197.08|162
1647099900000|2022-03-12 15:45:00|199.97|197.67|200.39|198.09|200.39|198.09|199.96|197.66|158
1647100200000|2022-03-12 15:50:00|200.42|198.12|199.91|197.61|200.44|198.14|199.9|197.6|87
1647100500000|2022-03-12 15:55:00|199.9|197.6|199.76|197.46|200.06|197.76|199.76|197.46|104
1647100800000|2022-03-12 16:00:00|199.71|197.41|198.92|196.62|199.91|197.61|198.9|196.6|167
1647101100000|2022-03-12 16:05:00|198.94|196.64|199.48|197.18|199.51|197.21|198.94|196.64|90
1647101400000|2022-03-12 16:10:00|199.49|197.19|199.97|197.67|200.02|197.72|199.47|197.17|123
1647101700000|2022-03-12 16:15:00|199.95|197.65|199.92|197.62|200.06|197.76|199.89|197.59|127
1647102000000|2022-03-12 16:20:00|199.89|197.59|199.8|197.5|199.93|197.63|199.71|197.41|63
1647102300000|2022-03-12 16:25:00|199.79|197.49|199.8|197.5|199.98|197.68|199.65|197.35|92
1647102600000|2022-03-12 16:30:00|199.81|197.51|199.74|197.44|199.81|197.51|199.44|197.14|105
1647102900000|2022-03-12 16:35:00|199.73|197.43|199.62|197.32|199.74|197.44|199.53|197.23|83
1647103200000|2022-03-12 16:40:00|199.64|197.34|199.72|197.42|199.73|197.43|199.54|197.24|64
1647103500000|2022-03-12 16:45:00|199.73|197.43|199.94|197.64|199.95|197.65|199.69|197.39|49
1647103800000|2022-03-12 16:50:00|199.95|197.65|199.8|197.5|199.95|197.65|199.8|197.5|49
1647104100000|2022-03-12 16:55:00|199.81|197.51|199.84|197.54|199.92|197.62|199.72|197.42|89
1647104400000|2022-03-12 17:00:00|199.85|197.55|200.85|198.55|200.94|198.64|199.81|197.51|228
1647104700000|2022-03-12 17:05:00|200.84|198.54|200.63|198.33|200.97|198.67|200.48|198.18|231
1647105000000|2022-03-12 17:10:00|200.64|198.34|200.07|197.77|200.64|198.34|199.92|197.62|262
1647105300000|2022-03-12 17:15:00|200.05|197.75|200.68|198.38|200.68|198.38|200.04|197.74|95
1647105600000|2022-03-12 17:20:00|200.7|198.4|200.07|197.77|200.74|198.44|199.98|197.68|111
1647105900000|2022-03-12 17:25:00|200.09|197.79|199.97|197.67|200.1|197.8|199.91|197.61|99
1647106200000|2022-03-12 17:30:00|199.96|197.66|199.48|197.18|200.07|197.77|199.45|197.15|106
1647106500000|2022-03-12 17:35:00|199.47|197.17|199.57|197.27|199.57|197.27|199.38|197.08|65
1647106800000|2022-03-12 17:40:00|199.56|197.26|199.5|197.2|199.57|197.27|199.46|197.16|50
1647107100000|2022-03-12 17:45:00|199.49|197.19|199.33|197.03|199.61|197.31|199.33|197.03|71
1647107400000|2022-03-12 17:50:00|199.36|197.06|199.41|197.11|199.45|197.15|199.35|197.05|29
1647107700000|2022-03-12 17:55:00|199.45|197.15|199.45|197.15|199.47|197.17|199.37|197.07|44
1647108000000|2022-03-12 18:00:00|199.44|197.14|199.45|197.15|199.49|197.19|199.21|196.91|103
1647108300000|2022-03-12 18:05:00|199.46|197.16|199.36|197.06|199.46|197.16|199.35|197.05|47
1647108600000|2022-03-12 18:10:00|199.37|197.07|199.4|197.1|199.4|197.1|198.94|196.64|69
1647108900000|2022-03-12 18:15:00|199.41|197.11|199.25|196.95|199.5|197.2|199.25|196.95|65
1647109200000|2022-03-12 18:20:00|199.26|196.96|198.92|196.62|199.26|196.96|198.74|196.44|119
1647109500000|2022-03-12 18:25:00|198.98|196.68|199.32|197.02|199.32|197.02|198.93|196.63|94
1647109800000|2022-03-12 18:30:00|199.33|197.03|199.54|197.24|199.55|197.25|199.28|196.98|56
1647110100000|2022-03-12 18:35:00|199.53|197.23|199.46|197.16|199.53|197.23|199.35|197.05|55
1647110400000|2022-03-12 18:40:00|199.45|197.15|198.82|196.52|199.46|197.16|198.81|196.51|91
1647110700000|2022-03-12 18:45:00|198.81|196.51|199.19|196.89|199.19|196.89|198.64|196.34|116
1647111000000|2022-03-12 18:50:00|199.18|196.88|199.38|197.08|199.4|197.1|199.01|196.71|68
1647111300000|2022-03-12 18:55:00|199.39|197.09|199.28|196.98|199.47|197.17|198.9|196.6|118
1647111600000|2022-03-12 19:00:00|199.27|196.97|198.76|196.46|199.27|196.97|198.71|196.41|107
1647111900000|2022-03-12 19:05:00|198.77|196.47|198.89|196.59|198.97|196.67|198.76|196.46|66
1647112200000|2022-03-12 19:10:00|198.9|196.6|198.98|196.68|199.2|196.9|198.77|196.47|76
1647112500000|2022-03-12 19:15:00|198.97|196.67|198.84|196.54|198.98|196.68|198.68|196.38|121
1647112800000|2022-03-12 19:20:00|198.86|196.56|198.72|196.42|198.87|196.57|198.69|196.39|66
1647113100000|2022-03-12 19:25:00|198.71|196.41|198.99|196.69|199|196.7|198.64|196.34|73
1647113400000|2022-03-12 19:30:00|198.98|196.68|198.83|196.53|199.02|196.72|198.67|196.37|100
1647113700000|2022-03-12 19:35:00|198.84|196.54|198.86|196.56|198.94|196.64|198.81|196.51|38
1647114000000|2022-03-12 19:40:00|198.84|196.54|199.29|196.99|199.33|197.03|198.79|196.49|99
1647114300000|2022-03-12 19:45:00|199.28|196.98|198.73|196.43|199.29|196.99|198.72|196.42|72
1647114600000|2022-03-12 19:50:00|198.72|196.42|198.75|196.45|198.83|196.53|198.7|196.4|64
1647114900000|2022-03-12 19:55:00|198.76|196.46|198.73|196.43|198.88|196.58|198.73|196.43|56
1647115200000|2022-03-12 20:00:00|198.72|196.42|198.62|196.32|198.84|196.54|198.55|196.25|98
1647115500000|2022-03-12 20:05:00|198.61|196.31|198.81|196.51|198.81|196.51|198.61|196.31|47
1647115800000|2022-03-12 20:10:00|198.82|196.52|198.95|196.65|198.96|196.66|198.8|196.5|95
1647116100000|2022-03-12 20:15:00|198.94|196.64|199.02|196.72|199.25|196.95|198.94|196.64|52
1647116400000|2022-03-12 20:20:00|199|196.7|199.32|197.02|199.39|197.09|199|196.7|62
1647116700000|2022-03-12 20:25:00|199.3|197|199.48|197.18|199.5|197.2|198.76|196.46|127
1647117000000|2022-03-12 20:30:00|199.49|197.19|199.4|197.1|199.52|197.22|199.28|196.98|56
1647117300000|2022-03-12 20:35:00|199.38|197.08|199.59|197.29|199.67|197.37|199.38|197.08|48
1647117600000|2022-03-12 20:40:00|199.56|197.26|199.49|197.19|199.56|197.26|199.39|197.09|74
1647117900000|2022-03-12 20:45:00|199.48|197.18|199.39|197.09|199.75|197.45|199.37|197.07|108
1647118200000|2022-03-12 20:50:00|199.4|197.1|199.34|197.04|199.41|197.11|198.9|196.6|83
1647118500000|2022-03-12 20:55:00|199.3|197|198.98|196.68|199.4|197.1|198.88|196.58|96
1647118800000|2022-03-12 21:00:00|198.99|196.69|199.41|197.11|199.41|197.11|198.94|196.64|82
1647119100000|2022-03-12 21:05:00|199.42|197.12|199.37|197.07|199.49|197.19|199.35|197.05|52
1647119400000|2022-03-12 21:10:00|199.38|197.08|199.27|196.97|199.38|197.08|199.25|196.95|34
1647119700000|2022-03-12 21:15:00|199.29|196.99|198.85|196.55|199.4|197.1|198.85|196.55|84
1647120000000|2022-03-12 21:20:00|198.86|196.56|198.72|196.42|198.89|196.59|198.7|196.4|39
1647120300000|2022-03-12 21:25:00|198.73|196.43|198.72|196.42|198.79|196.49|198.72|196.42|41
1647120600000|2022-03-12 21:30:00|198.71|196.41|198.95|196.65|198.95|196.65|198.71|196.41|39
1647120900000|2022-03-12 21:35:00|198.96|196.66|198.99|196.69|199.05|196.75|198.92|196.62|39
1647121200000|2022-03-12 21:40:00|198.95|196.65|199.27|196.97|199.28|196.98|198.92|196.62|30
1647121500000|2022-03-12 21:45:00|199.28|196.98|199.36|197.06|199.4|197.1|199.27|196.97|70
1647121800000|2022-03-12 21:50:00|199.35|197.05|198.83|196.53|199.35|197.05|198.83|196.53|68
1647122100000|2022-03-12 21:55:00|198.86|196.56|198.69|196.39|198.86|196.56|198.49|196.19|91
1647122400000|2022-03-12 22:00:00|198.71|196.41|198.69|196.39|198.75|196.45|198.53|196.23|73
1647122700000|2022-03-12 22:05:00|198.68|196.38|198.94|196.64|198.96|196.66|198.66|196.36|69
1647123000000|2022-03-12 22:10:00|198.95|196.65|198.64|196.34|198.95|196.65|198.63|196.33|57
1647123300000|2022-03-12 22:15:00|198.65|196.35|198.58|196.28|198.66|196.36|198.56|196.26|41
1647123600000|2022-03-12 22:20:00|198.59|196.29|198.9|196.6|198.91|196.61|198.57|196.27|36
1647123900000|2022-03-12 22:25:00|198.87|196.57|199.19|196.89|199.27|196.97|198.87|196.57|63
1647124200000|2022-03-12 22:30:00|199.2|196.9|198.66|196.36|199.2|196.9|198.65|196.35|47
1647124500000|2022-03-12 22:35:00|198.67|196.37|198.82|196.52|198.86|196.56|198.66|196.36|44
1647124800000|2022-03-12 22:40:00|198.85|196.55|198.88|196.58|198.91|196.61|198.84|196.54|21
1647125100000|2022-03-12 22:45:00|198.87|196.57|198.96|196.66|198.97|196.67|198.85|196.55|32
1647125400000|2022-03-12 22:50:00|198.98|196.68|198.98|196.68|199.02|196.72|198.95|196.65|27
1647125700000|2022-03-12 22:55:00|198.99|196.69|198.9|196.6|199.02|196.72|198.88|196.58|34
1647126000000|2022-03-12 23:00:00|198.89|196.59|199.07|196.77|199.08|196.78|198.89|196.59|44
1647126300000|2022-03-12 23:05:00|199.08|196.78|199.36|197.06|199.47|197.17|198.97|196.67|100
1647126600000|2022-03-12 23:10:00|199.38|197.08|199.35|197.05|199.39|197.09|199.26|196.96|61
1647126900000|2022-03-12 23:15:00|199.34|197.04|199.2|196.9|199.36|197.06|199.19|196.89|70
1647127200000|2022-03-12 23:20:00|199.21|196.91|198.96|196.66|199.25|196.95|198.86|196.56|58
1647127500000|2022-03-12 23:25:00|198.98|196.68|199.22|196.92|199.28|196.98|198.87|196.57|73
1647127800000|2022-03-12 23:30:00|199.2|196.9|198.87|196.57|199.26|196.96|198.85|196.55|58
1647128100000|2022-03-12 23:35:00|198.88|196.58|198.36|196.06|198.88|196.58|198.24|195.94|133
1647128400000|2022-03-12 23:40:00|198.37|196.07|198.41|196.11|198.41|196.11|198.36|196.06|26
1647128700000|2022-03-12 23:45:00|198.4|196.1|197.89|195.59|198.4|196.1|197.74|195.44|135
1647129000000|2022-03-12 23:50:00|197.9|195.6|198.02|195.72|198.09|195.79|197.87|195.57|74
1647129300000|2022-03-12 23:55:00|198.01|195.71|197.98|195.68|198.02|195.72|197.71|195.41|124
1647129600000|2022-03-13 00:00:00|198|195.7|197.96|195.66|198.28|195.98|197.41|195.11|218
1647129900000|2022-03-13 00:05:00|197.97|195.67|197.84|195.54|198.25|195.95|197.84|195.54|86
1647130200000|2022-03-13 00:10:00|197.85|195.55|198.4|196.1|198.5|196.2|197.64|195.34|155
1647130500000|2022-03-13 00:15:00|198.41|196.11|198.54|196.24|198.58|196.28|198.2|195.9|124
1647130800000|2022-03-13 00:20:00|198.56|196.26|198.49|196.19|198.58|196.28|198.48|196.18|63
1647131100000|2022-03-13 00:25:00|198.48|196.18|198.55|196.25|198.64|196.34|198.48|196.18|64
1647131400000|2022-03-13 00:30:00|198.56|196.26|197.75|195.45|198.56|196.26|197.73|195.43|143
1647131700000|2022-03-13 00:35:00|197.74|195.44|197.91|195.61|197.97|195.67|197.74|195.44|82
1647132000000|2022-03-13 00:40:00|197.9|195.6|198.32|196.02|198.32|196.02|197.88|195.58|58
1647132300000|2022-03-13 00:45:00|198.33|196.03|197.93|195.63|198.34|196.04|197.91|195.61|63
1647132600000|2022-03-13 00:50:00|197.9|195.6|197.98|195.68|198.07|195.77|197.89|195.59|82
1647132900000|2022-03-13 00:55:00|198|195.7|198.54|196.24|198.58|196.28|197.96|195.66|86
1647133200000|2022-03-13 01:00:00|198.53|196.23|198.49|196.19|198.67|196.37|198.47|196.17|69
1647133500000|2022-03-13 01:05:00|198.48|196.18|199.35|197.05|199.42|197.12|198.48|196.18|170
1647133800000|2022-03-13 01:10:00|199.34|197.04|199.8|197.5|199.82|197.52|199.34|197.04|91
1647134100000|2022-03-13 01:15:00|199.79|197.49|199.85|197.55|200.39|198.09|199.75|197.45|198
1647134400000|2022-03-13 01:20:00|199.83|197.53|199.99|197.69|200.26|197.96|199.66|197.36|102
1647134700000|2022-03-13 01:25:00|199.98|197.68|200.04|197.74|200.09|197.79|199.95|197.65|62
1647135000000|2022-03-13 01:30:00|200.05|197.75|200.16|197.86|200.44|198.14|199.86|197.56|109
1647135300000|2022-03-13 01:35:00|200.14|197.84|199.9|197.6|200.14|197.84|199.78|197.48|93
1647135600000|2022-03-13 01:40:00|199.91|197.61|199.7|197.4|199.91|197.61|199.65|197.35|50
1647135900000|2022-03-13 01:45:00|199.71|197.41|199.26|196.96|199.74|197.44|199.24|196.94|107
1647136200000|2022-03-13 01:50:00|199.25|196.95|198.95|196.65|199.41|197.11|198.88|196.58|111
1647136500000|2022-03-13 01:55:00|198.96|196.66|198.96|196.66|198.98|196.68|198.89|196.59|39
1647136800000|2022-03-13 02:00:00|198.95|196.65|199.99|197.69|200.36|198.06|198.91|196.61|179
1647137100000|2022-03-13 02:05:00|200.02|197.72|199.89|197.59|200.04|197.74|199.84|197.54|95
1647137400000|2022-03-13 02:10:00|199.9|197.6|199.98|197.68|200.02|197.72|199.83|197.53|90
1647137700000|2022-03-13 02:15:00|199.97|197.67|200.33|198.03|200.4|198.1|199.87|197.57|95
1647138000000|2022-03-13 02:20:00|200.34|198.04|200.4|198.1|200.46|198.16|200.32|198.02|34
1647138300000|2022-03-13 02:25:00|200.38|198.08|200.41|198.11|200.5|198.2|200.34|198.04|52
1647138600000|2022-03-13 02:30:00|200.42|198.12|200.33|198.03|200.47|198.17|199.99|197.69|59
1647138900000|2022-03-13 02:35:00|200.32|198.02|200.06|197.76|200.33|198.03|199.92|197.62|85
1647139200000|2022-03-13 02:40:00|200.08|197.78|200.38|198.08|200.4|198.1|200|197.7|43
1647139500000|2022-03-13 02:45:00|200.39|198.09|200.4|198.1|200.41|198.11|200.33|198.03|50
1647139800000|2022-03-13 02:50:00|200.41|198.11|200.55|198.25|200.56|198.26|200.33|198.03|66
1647140100000|2022-03-13 02:55:00|200.54|198.24|200.51|198.21|200.54|198.24|200.37|198.07|64
1647140400000|2022-03-13 03:00:00|200.5|198.2|200.43|198.13|200.79|198.49|200.36|198.06|103
1647140700000|2022-03-13 03:05:00|200.47|198.17|200.64|198.34|200.71|198.41|200.47|198.17|74
1647141000000|2022-03-13 03:10:00|200.63|198.33|200.81|198.51|201.26|198.96|200.63|198.33|103
1647141300000|2022-03-13 03:15:00|200.82|198.52|201.07|198.77|201.07|198.77|200.76|198.46|103
1647141600000|2022-03-13 03:20:00|201.08|198.78|201.23|198.93|201.27|198.97|201.05|198.75|39
1647141900000|2022-03-13 03:25:00|201.21|198.91|201.18|198.88|201.26|198.96|200.99|198.69|56
1647142200000|2022-03-13 03:30:00|201.19|198.89|201.28|198.98|201.32|199.02|201.16|198.86|49
1647142500000|2022-03-13 03:35:00|201.26|198.96|201.34|199.04|201.45|199.15|201.25|198.95|62
1647142800000|2022-03-13 03:40:00|201.33|199.03|201.6|199.3|201.6|199.3|201.3|199|48
1647143100000|2022-03-13 03:45:00|201.61|199.31|201.53|199.23|201.68|199.38|201.47|199.17|67
1647143400000|2022-03-13 03:50:00|201.56|199.26|201.5|199.2|201.65|199.35|201.44|199.14|31
1647143700000|2022-03-13 03:55:00|201.51|199.21|201.76|199.46|201.76|199.46|201.51|199.21|73
1647144000000|2022-03-13 04:00:00|201.75|199.45|201.61|199.31|201.77|199.47|201.56|199.26|88
1647144300000|2022-03-13 04:05:00|201.63|199.33|200.92|198.62|201.82|199.52|200.9|198.6|115
1647144600000|2022-03-13 04:10:00|200.91|198.61|201.19|198.89|201.39|199.09|200.88|198.58|105
1647144900000|2022-03-13 04:15:00|201.2|198.9|201.35|199.05|201.35|199.05|201.03|198.73|65
1647145200000|2022-03-13 04:20:00|201.34|199.04|201.26|198.96|201.34|199.04|201.25|198.95|72
1647145500000|2022-03-13 04:25:00|201.19|198.89|201.35|199.05|201.36|199.06|201.19|198.89|41
1647145800000|2022-03-13 04:30:00|201.33|199.03|201.27|198.97|201.37|199.07|201.25|198.95|31
1647146100000|2022-03-13 04:35:00|201.26|198.96|201.18|198.88|201.26|198.96|200.85|198.55|56
1647146400000|2022-03-13 04:40:00|201.22|198.92|201.48|199.18|201.48|199.18|201.19|198.89|86
1647146700000|2022-03-13 04:45:00|201.5|199.2|201.62|199.32|201.63|199.33|201.37|199.07|70
1647147000000|2022-03-13 04:50:00|201.61|199.31|201.32|199.02|201.61|199.31|201.24|198.94|62
1647147300000|2022-03-13 04:55:00|201.33|199.03|201.31|199.01|201.34|199.04|201.23|198.93|31
1647147600000|2022-03-13 05:00:00|201.3|199|201.44|199.14|201.49|199.19|201.3|199|62
1647147900000|2022-03-13 05:05:00|201.45|199.15|201.28|198.98|201.45|199.15|201.27|198.97|60
1647148200000|2022-03-13 05:10:00|201.27|198.97|201.3|199|201.35|199.05|201.26|198.96|53
1647148500000|2022-03-13 05:15:00|201.31|199.01|201.46|199.16|201.48|199.18|201.23|198.93|73
1647148800000|2022-03-13 05:20:00|201.45|199.15|201.54|199.24|201.54|199.24|201.41|199.11|24
1647149100000|2022-03-13 05:25:00|201.49|199.19|201.55|199.25|201.56|199.26|201.46|199.16|35
1647149400000|2022-03-13 05:30:00|201.53|199.23|201.32|199.02|201.55|199.25|201.28|198.98|66
1647149700000|2022-03-13 05:35:00|201.31|199.01|201.33|199.03|201.34|199.04|200.95|198.65|60
1647150000000|2022-03-13 05:40:00|201.31|199.01|201.2|198.9|201.33|199.03|200.95|198.65|55
1647150300000|2022-03-13 05:45:00|201.19|198.89|200.96|198.66|201.32|199.02|200.96|198.66|50
1647150600000|2022-03-13 05:50:00|200.92|198.62|201.31|199.01|201.34|199.04|200.91|198.61|67
1647150900000|2022-03-13 05:55:00|201.33|199.03|200.95|198.65|201.44|199.14|200.93|198.63|50
1647151200000|2022-03-13 06:00:00|200.94|198.64|201.05|198.75|201.27|198.97|200.94|198.64|78
1647151500000|2022-03-13 06:05:00|201.06|198.76|201.02|198.72|201.07|198.77|200.88|198.58|124
1647151800000|2022-03-13 06:10:00|200.99|198.69|201.26|198.96|201.3|199|200.94|198.64|58
1647152100000|2022-03-13 06:15:00|201.33|199.03|200.98|198.68|201.35|199.05|200.96|198.66|43
1647152400000|2022-03-13 06:20:00|200.99|198.69|200.91|198.61|200.99|198.69|200.82|198.52|60
1647152700000|2022-03-13 06:25:00|200.92|198.62|200.82|198.52|200.96|198.66|200.75|198.45|89
1647153000000|2022-03-13 06:30:00|200.79|198.49|200.97|198.67|200.99|198.69|200.79|198.49|68
1647153300000|2022-03-13 06:35:00|201.01|198.71|200.99|198.69|201.35|199.05|200.99|198.69|53
1647153600000|2022-03-13 06:40:00|200.95|198.65|200.89|198.59|201.07|198.77|200.88|198.58|62
1647153900000|2022-03-13 06:45:00|200.9|198.6|201.01|198.71|201.1|198.8|200.59|198.29|109
1647154200000|2022-03-13 06:50:00|201.05|198.75|201.08|198.78|201.13|198.83|201.02|198.72|65
1647154500000|2022-03-13 06:55:00|201.09|198.79|201.39|199.09|201.4|199.1|200.99|198.69|83
1647154800000|2022-03-13 07:00:00|201.4|199.1|201.69|199.39|201.71|199.41|201.38|199.08|88
1647155100000|2022-03-13 07:05:00|201.7|199.4|201.57|199.27|201.79|199.49|201.56|199.26|57
1647155400000|2022-03-13 07:10:00|201.56|199.26|201.54|199.24|201.69|199.39|201.47|199.17|78
1647155700000|2022-03-13 07:15:00|201.52|199.22|200.93|198.63|201.54|199.24|200.86|198.56|86
1647156000000|2022-03-13 07:20:00|200.91|198.61|201.09|198.79|201.09|198.79|200.87|198.57|71
1647156300000|2022-03-13 07:25:00|201.31|199.01|201.42|199.12|201.42|199.12|201.31|199.01|24
1647156600000|2022-03-13 07:30:00|201.47|199.17|201.44|199.14|201.59|199.29|201.44|199.14|48
1647156900000|2022-03-13 07:35:00|201.43|199.13|201.39|199.09|201.48|199.18|201.26|198.96|61
1647157200000|2022-03-13 07:40:00|201.38|199.08|201.23|198.93|201.41|199.11|201.23|198.93|37
1647157500000|2022-03-13 07:45:00|201.22|198.92|200.9|198.6|201.26|198.96|200.9|198.6|30
1647157800000|2022-03-13 07:50:00|200.91|198.61|200.83|198.53|200.91|198.61|200.76|198.46|55
1647158100000|2022-03-13 07:55:00|200.86|198.56|200.62|198.32|200.91|198.61|200.62|198.32|81
1647158400000|2022-03-13 08:00:00|200.64|198.34|200.86|198.56|200.9|198.6|200.61|198.31|141
1647158700000|2022-03-13 08:05:00|200.87|198.57|200.69|198.39|200.9|198.6|200.66|198.36|78
1647159000000|2022-03-13 08:10:00|200.68|198.38|200.3|198|200.68|198.38|200|197.7|94
1647159300000|2022-03-13 08:15:00|200.16|197.86|200.34|198.04|200.61|198.31|200.05|197.75|102
1647159600000|2022-03-13 08:20:00|200.37|198.07|200.38|198.08|200.52|198.22|200.27|197.97|99
1647159900000|2022-03-13 08:25:00|200.37|198.07|200.41|198.11|200.48|198.18|200.3|198|69
1647160200000|2022-03-13 08:30:00|200.43|198.13|200.75|198.45|200.79|198.49|200.42|198.12|74
1647160500000|2022-03-13 08:35:00|200.74|198.44|200.73|198.43|200.81|198.51|200.65|198.35|58
1647160800000|2022-03-13 08:40:00|200.74|198.44|200.65|198.35|200.76|198.46|200.65|198.35|32
1647161100000|2022-03-13 08:45:00|200.67|198.37|200.79|198.49|200.8|198.5|200.65|198.35|34
1647161400000|2022-03-13 08:50:00|200.81|198.51|200.67|198.37|200.82|198.52|200.58|198.28|86
1647161700000|2022-03-13 08:55:00|200.68|198.38|200.97|198.67|200.99|198.69|200.66|198.36|85
1647162000000|2022-03-13 09:00:00|200.94|198.64|200.84|198.54|201.27|198.97|200.83|198.53|97
1647162300000|2022-03-13 09:05:00|200.83|198.53|200.62|198.32|200.83|198.53|200.62|198.32|88
1647162600000|2022-03-13 09:10:00|200.61|198.31|200.68|198.38|200.71|198.41|200.43|198.13|93
1647162900000|2022-03-13 09:15:00|200.69|198.39|200.64|198.34|200.7|198.4|200.53|198.23|55
1647163200000|2022-03-13 09:20:00|200.63|198.33|200.55|198.25|200.63|198.33|200.41|198.11|80
1647163500000|2022-03-13 09:25:00|200.56|198.26|200.61|198.31|200.7|198.4|200.55|198.25|57
1647163800000|2022-03-13 09:30:00|200.62|198.32|200.48|198.18|200.63|198.33|200.43|198.13|116
1647164100000|2022-03-13 09:35:00|200.47|198.17|200.51|198.21|200.55|198.25|200.45|198.15|59
1647164400000|2022-03-13 09:40:00|200.5|198.2|199.79|197.49|200.51|198.21|199.7|197.4|98
1647164700000|2022-03-13 09:45:00|199.82|197.52|199.81|197.51|199.92|197.62|199.77|197.47|127
1647165000000|2022-03-13 09:50:00|199.8|197.5|200.28|197.98|200.34|198.04|199.8|197.5|97
1647165300000|2022-03-13 09:55:00|200.29|197.99|200.33|198.03|200.39|198.09|199.84|197.54|165
1647165600000|2022-03-13 10:00:00|200.32|198.02|200.6|198.3|200.61|198.31|200.28|197.98|140
1647165900000|2022-03-13 10:05:00|200.61|198.31|200.49|198.19|200.69|198.39|200.47|198.17|78
1647166200000|2022-03-13 10:10:00|200.5|198.2|200.47|198.17|200.63|198.33|200.4|198.1|102
1647166500000|2022-03-13 10:15:00|200.43|198.13|199.97|197.67|200.47|198.17|199.95|197.65|78
1647166800000|2022-03-13 10:20:00|199.96|197.66|199.78|197.48|200.26|197.96|199.78|197.48|112
1647167100000|2022-03-13 10:25:00|199.79|197.49|199.81|197.51|199.81|197.51|199.73|197.43|46
1647167400000|2022-03-13 10:30:00|199.8|197.5|199.99|197.69|200.03|197.73|199.78|197.48|75
1647167700000|2022-03-13 10:35:00|199.98|197.68|200.02|197.72|200.06|197.76|199.97|197.67|30
1647168000000|2022-03-13 10:40:00|199.97|197.67|199.92|197.62|199.99|197.69|199.88|197.58|36
1647168300000|2022-03-13 10:45:00|199.91|197.61|199.81|197.51|199.92|197.62|199.78|197.48|96
1647168600000|2022-03-13 10:50:00|199.84|197.54|200.31|198.01|200.31|198.01|199.81|197.51|56
1647168900000|2022-03-13 10:55:00|200.32|198.02|200.21|197.91|200.32|198.02|199.99|197.69|61
1647169200000|2022-03-13 11:00:00|200.2|197.9|200.42|198.12|200.43|198.13|200.19|197.89|59
1647169500000|2022-03-13 11:05:00|200.43|198.13|200.43|198.13|200.46|198.16|200.37|198.07|49
1647169800000|2022-03-13 11:10:00|200.37|198.07|200.46|198.16|200.49|198.19|200.37|198.07|27
1647170100000|2022-03-13 11:15:00|200.45|198.15|200.36|198.06|200.61|198.31|200.35|198.05|72
1647170400000|2022-03-13 11:20:00|200.35|198.05|199.86|197.56|200.36|198.06|199.76|197.46|85
1647170700000|2022-03-13 11:25:00|199.85|197.55|199.79|197.49|199.89|197.59|199.79|197.49|67
1647171000000|2022-03-13 11:30:00|199.83|197.53|199|196.7|199.83|197.53|198.9|196.6|139
1647171300000|2022-03-13 11:35:00|198.99|196.69|198.87|196.57|198.99|196.69|198.76|196.46|146
1647171600000|2022-03-13 11:40:00|198.89|196.59|198.41|196.11|198.94|196.64|198.04|195.74|244
1647171900000|2022-03-13 11:45:00|198.4|196.1|198.48|196.18|198.57|196.27|198.39|196.09|88
1647172200000|2022-03-13 11:50:00|198.43|196.13|198.41|196.11|198.55|196.25|197.84|195.54|222
1647172500000|2022-03-13 11:55:00|198.42|196.12|198.57|196.27|198.57|196.27|198.42|196.12|54
1647172800000|2022-03-13 12:00:00|198.55|196.25|198.38|196.08|198.56|196.26|198.35|196.05|80
1647173100000|2022-03-13 12:05:00|198.37|196.07|197.96|195.66|198.37|196.07|197.72|195.42|126
1647173400000|2022-03-13 12:10:00|197.95|195.65|198.32|196.02|198.33|196.03|197.95|195.65|72
1647173700000|2022-03-13 12:15:00|198.34|196.04|197.46|195.16|198.39|196.09|197.27|194.97|191
1647174000000|2022-03-13 12:20:00|197.49|195.19|195.78|193.48|197.49|195.19|195.65|193.35|330
1647174300000|2022-03-13 12:25:00|195.77|193.47|195.95|193.65|195.98|193.68|195.07|192.77|280
1647174600000|2022-03-13 12:30:00|195.93|193.63|195.99|193.69|196.17|193.87|195.73|193.43|184
1647174900000|2022-03-13 12:35:00|195.98|193.68|195.64|193.34|196.06|193.76|195.59|193.29|152
1647175200000|2022-03-13 12:40:00|195.63|193.33|195.97|193.67|196.11|193.81|195.33|193.03|202
1647175500000|2022-03-13 12:45:00|195.95|193.65|195.83|193.53|195.99|193.69|195.64|193.34|112
1647175800000|2022-03-13 12:50:00|195.86|193.56|195.49|193.19|195.86|193.56|195.48|193.18|136
1647176100000|2022-03-13 12:55:00|195.48|193.18|195.58|193.28|195.81|193.51|195.48|193.18|101
1647176400000|2022-03-13 13:00:00|195.57|193.27|195.64|193.34|195.65|193.35|195.31|193.01|331
1647176700000|2022-03-13 13:05:00|195.65|193.35|196.4|194.1|196.84|194.54|195.64|193.34|256
1647177000000|2022-03-13 13:10:00|196.39|194.09|196.04|193.74|196.82|194.52|196.04|193.74|214
1647177300000|2022-03-13 13:15:00|196.15|193.85|196.4|194.1|196.57|194.27|196.01|193.71|125
1647177600000|2022-03-13 13:20:00|196.41|194.11|197.39|195.09|197.54|195.24|196.39|194.09|220
1647177900000|2022-03-13 13:25:00|197.38|195.08|197.31|195.01|197.48|195.18|197.03|194.73|156
1647178200000|2022-03-13 13:30:00|197.32|195.02|197.58|195.28|197.67|195.37|197.07|194.77|154
1647178500000|2022-03-13 13:35:00|197.57|195.27|197.39|195.09|197.61|195.31|197.39|195.09|107
1647178800000|2022-03-13 13:40:00|197.4|195.1|197.02|194.72|197.4|195.1|196.98|194.68|88
1647179100000|2022-03-13 13:45:00|197.1|194.8|196.7|194.4|197.22|194.92|196.58|194.28|139
1647179400000|2022-03-13 13:50:00|196.73|194.43|196.67|194.37|196.84|194.54|196.56|194.26|82
1647179700000|2022-03-13 13:55:00|196.66|194.36|196.96|194.66|197.21|194.91|196.48|194.18|118
1647180000000|2022-03-13 14:00:00|196.94|194.64|196.93|194.63|197.22|194.92|196.78|194.48|121
1647180300000|2022-03-13 14:05:00|196.91|194.61|196.96|194.66|197.02|194.72|196.81|194.51|81
1647180600000|2022-03-13 14:10:00|196.97|194.67|196.91|194.61|197.03|194.73|196.88|194.58|62
1647180900000|2022-03-13 14:15:00|196.9|194.6|197.39|195.09|197.39|195.09|196.9|194.6|61
1647181200000|2022-03-13 14:20:00|197.38|195.08|197.53|195.23|197.58|195.28|197.38|195.08|93
1647181500000|2022-03-13 14:25:00|197.54|195.24|197.46|195.16|197.55|195.25|197.44|195.14|86
1647181800000|2022-03-13 14:30:00|197.43|195.13|196.67|194.37|197.43|195.13|196.63|194.33|106
1647182100000|2022-03-13 14:35:00|196.68|194.38|197|194.7|197.49|195.19|196.67|194.37|146
1647182400000|2022-03-13 14:40:00|196.99|194.69|197.44|195.14|197.46|195.16|196.93|194.63|66
1647182700000|2022-03-13 14:45:00|197.43|195.13|196.82|194.52|197.51|195.21|196.82|194.52|97
1647183000000|2022-03-13 14:50:00|196.83|194.53|196.99|194.69|196.99|194.69|196.83|194.53|73
1647183300000|2022-03-13 14:55:00|196.97|194.67|196.92|194.62|197.26|194.96|196.87|194.57|62
1647183600000|2022-03-13 15:00:00|196.93|194.63|197.68|195.38|197.85|195.55|196.9|194.6|224
1647183900000|2022-03-13 15:05:00|197.67|195.37|197.75|195.45|197.81|195.51|197.61|195.31|133
1647184200000|2022-03-13 15:10:00|197.8|195.5|197.97|195.67|197.99|195.69|197.74|195.44|145
1647184500000|2022-03-13 15:15:00|197.98|195.68|197.8|195.5|198.21|195.91|197.74|195.44|95
1647184800000|2022-03-13 15:20:00|197.81|195.51|197.95|195.65|197.98|195.68|197.73|195.43|134
1647185100000|2022-03-13 15:25:00|197.97|195.67|197.87|195.57|198.04|195.74|197.79|195.49|97
1647185400000|2022-03-13 15:30:00|197.89|195.59|197.89|195.59|197.91|195.61|197.83|195.53|53
1647185700000|2022-03-13 15:35:00|197.9|195.6|197.89|195.59|197.97|195.67|197.79|195.49|77
1647186000000|2022-03-13 15:40:00|197.9|195.6|198.01|195.71|198.08|195.78|197.88|195.58|88
1647186300000|2022-03-13 15:45:00|198|195.7|197.82|195.52|198.04|195.74|197.74|195.44|113
1647186600000|2022-03-13 15:50:00|197.83|195.53|197.79|195.49|197.84|195.54|197.65|195.35|79
1647186900000|2022-03-13 15:55:00|197.8|195.5|197.82|195.52|198.41|196.11|197.73|195.43|113
1647187200000|2022-03-13 16:00:00|197.79|195.49|197.85|195.55|197.85|195.55|197.47|195.17|80
1647187500000|2022-03-13 16:05:00|197.86|195.56|197.95|195.65|198.03|195.73|197.71|195.41|84
1647187800000|2022-03-13 16:10:00|197.96|195.66|197.96|195.66|197.99|195.69|197.93|195.63|38
1647188100000|2022-03-13 16:15:00|197.92|195.62|197.39|195.09|198.26|195.96|197.39|195.09|131
1647188400000|2022-03-13 16:20:00|197.4|195.1|197.69|195.39|197.69|195.39|197.38|195.08|100
1647188700000|2022-03-13 16:25:00|197.7|195.4|197.56|195.26|197.7|195.4|197.43|195.13|74
1647189000000|2022-03-13 16:30:00|197.55|195.25|197.51|195.21|197.57|195.27|197.4|195.1|42
1647189300000|2022-03-13 16:35:00|197.5|195.2|197.65|195.35|197.65|195.35|197.48|195.18|58
1647189600000|2022-03-13 16:40:00|197.66|195.36|197.69|195.39|197.74|195.44|197.54|195.24|61
1647189900000|2022-03-13 16:45:00|197.7|195.4|197.77|195.47|197.88|195.58|197.7|195.4|46
1647190200000|2022-03-13 16:50:00|197.78|195.48|197.78|195.48|197.83|195.53|197.69|195.39|41
1647190500000|2022-03-13 16:55:00|197.76|195.46|197.49|195.19|197.76|195.46|197.44|195.14|78
1647190800000|2022-03-13 17:00:00|197.48|195.18|197.35|195.05|197.54|195.24|197.25|194.95|160
1647191100000|2022-03-13 17:05:00|197.36|195.06|197.27|194.97|197.48|195.18|196.93|194.63|85
1647191400000|2022-03-13 17:10:00|197.26|194.96|197.27|194.97|197.35|195.05|197.19|194.89|105
1647191700000|2022-03-13 17:15:00|197.28|194.98|197.52|195.22|197.6|195.3|197.27|194.97|111
1647192000000|2022-03-13 17:20:00|197.53|195.23|197.77|195.47|197.8|195.5|197.53|195.23|112
1647192300000|2022-03-13 17:25:00|197.75|195.45|197.57|195.27|197.76|195.46|197.48|195.18|73
1647192600000|2022-03-13 17:30:00|197.56|195.26|197.49|195.19|197.67|195.37|197.48|195.18|71
1647192900000|2022-03-13 17:35:00|197.61|195.31|197.93|195.63|197.94|195.64|197.59|195.29|89
1647193200000|2022-03-13 17:40:00|197.94|195.64|197.73|195.43|197.94|195.64|197.72|195.42|61
1647193500000|2022-03-13 17:45:00|197.74|195.44|197.64|195.34|197.84|195.54|197.57|195.27|97
1647193800000|2022-03-13 17:50:00|197.63|195.33|197.66|195.36|197.75|195.45|197.57|195.27|91
1647194100000|2022-03-13 17:55:00|197.67|195.37|197.66|195.36|197.68|195.38|197.59|195.29|29
1647194400000|2022-03-13 18:00:00|197.67|195.37|197.73|195.43|197.84|195.54|197.67|195.37|51
1647194700000|2022-03-13 18:05:00|197.74|195.44|197.82|195.52|197.9|195.6|197.74|195.44|70
1647195000000|2022-03-13 18:10:00|197.83|195.53|197.67|195.37|197.94|195.64|197.55|195.25|81
1647195300000|2022-03-13 18:15:00|197.66|195.36|197.72|195.42|197.75|195.45|197.62|195.32|57
1647195600000|2022-03-13 18:20:00|197.73|195.43|197.79|195.49|197.82|195.52|197.7|195.4|46
1647195900000|2022-03-13 18:25:00|197.8|195.5|197.77|195.47|197.88|195.58|197.72|195.42|36
1647196200000|2022-03-13 18:30:00|197.78|195.48|197.96|195.66|197.97|195.67|197.65|195.35|50
1647196500000|2022-03-13 18:35:00|197.93|195.63|197.8|195.5|197.97|195.67|197.72|195.42|70
1647196800000|2022-03-13 18:40:00|197.79|195.49|197.65|195.35|197.85|195.55|197.59|195.29|52
1647197100000|2022-03-13 18:45:00|197.66|195.36|197.82|195.52|197.89|195.59|197.6|195.3|89
1647197400000|2022-03-13 18:50:00|197.81|195.51|197.97|195.67|198|195.7|197.78|195.48|42
1647197700000|2022-03-13 18:55:00|197.92|195.62|197.88|195.58|197.97|195.67|197.87|195.57|25
1647198000000|2022-03-13 19:00:00|197.87|195.57|198.23|195.93|198.34|196.04|197.82|195.52|100
1647198300000|2022-03-13 19:05:00|198.24|195.94|198.32|196.02|198.33|196.03|197.92|195.62|71
1647198600000|2022-03-13 19:10:00|198.36|196.06|197.9|195.6|198.36|196.06|197.84|195.54|81
1647198900000|2022-03-13 19:15:00|197.89|195.59|197.99|195.69|198.31|196.01|197.86|195.56|97
1647199200000|2022-03-13 19:20:00|197.98|195.68|197.71|195.41|197.99|195.69|197.69|195.39|74
1647199500000|2022-03-13 19:25:00|197.7|195.4|197.57|195.27|197.75|195.45|197.48|195.18|67
1647199800000|2022-03-13 19:30:00|197.56|195.26|197.53|195.23|197.57|195.27|197.37|195.07|56
1647200100000|2022-03-13 19:35:00|197.52|195.22|197.39|195.09|197.64|195.34|197.35|195.05|74
1647200400000|2022-03-13 19:40:00|197.37|195.07|197.34|195.04|197.41|195.11|197|194.7|94
1647200700000|2022-03-13 19:45:00|197.35|195.05|197.23|194.93|197.36|195.06|197.18|194.88|75
1647201000000|2022-03-13 19:50:00|197.24|194.94|197.26|194.96|197.3|195|197.2|194.9|45
1647201300000|2022-03-13 19:55:00|197.29|194.99|196.71|194.41|197.3|195|196.64|194.34|106
1647201600000|2022-03-13 20:00:00|196.7|194.4|196.32|194.02|196.7|194.4|196.27|193.97|125
1647201900000|2022-03-13 20:05:00|196.34|194.04|195.95|193.65|196.49|194.19|195.87|193.57|149
1647202200000|2022-03-13 20:10:00|195.94|193.64|195.8|193.5|196.06|193.76|195.63|193.33|146
1647202500000|2022-03-13 20:15:00|195.81|193.51|195.4|193.1|195.91|193.61|195.39|193.09|94
1647202800000|2022-03-13 20:20:00|195.39|193.09|195.67|193.37|195.67|193.37|194.64|192.34|251
1647203100000|2022-03-13 20:25:00|195.66|193.36|195.62|193.32|195.82|193.52|195.53|193.23|80
1647203400000|2022-03-13 20:30:00|195.61|193.31|195.76|193.46|195.78|193.48|195.6|193.3|41
1647203700000|2022-03-13 20:35:00|195.74|193.44|195.93|193.63|195.94|193.64|195.58|193.28|88
1647204000000|2022-03-13 20:40:00|195.92|193.62|196.02|193.72|196.02|193.72|195.83|193.53|66
1647204300000|2022-03-13 20:45:00|195.99|193.69|196.34|194.04|196.35|194.05|195.92|193.62|93
1647204600000|2022-03-13 20:50:00|196.33|194.03|196.27|193.97|196.36|194.06|196.12|193.82|78
1647204900000|2022-03-13 20:55:00|196.26|193.96|196.36|194.06|196.39|194.09|195.83|193.53|104
1647205200000|2022-03-13 21:00:00|196.35|194.05|196.33|194.03|196.35|194.05|195.92|193.62|127
1647205500000|2022-03-13 21:05:00|196.34|194.04|196.69|194.39|196.69|194.39|196.32|194.02|83
1647205800000|2022-03-13 21:10:00|196.7|194.4|196.88|194.58|196.97|194.67|196.7|194.4|85
1647206100000|2022-03-13 21:15:00|196.87|194.57|196.73|194.43|196.88|194.58|196.66|194.36|61
1647206400000|2022-03-13 21:20:00|196.72|194.42|196.61|194.31|196.74|194.44|196.47|194.17|77
1647206700000|2022-03-13 21:25:00|196.62|194.32|196.55|194.25|196.63|194.33|196.48|194.18|43
1647207000000|2022-03-13 21:30:00|196.56|194.26|196.71|194.41|196.72|194.42|196.55|194.25|38
1647207300000|2022-03-13 21:35:00|196.7|194.4|196.73|194.43|196.77|194.47|196.64|194.34|54
1647207600000|2022-03-13 21:40:00|196.72|194.42|196.65|194.35|196.76|194.46|196.61|194.31|30
1647207900000|2022-03-13 21:45:00|196.64|194.34|196.49|194.19|196.66|194.36|196.48|194.18|45
1647208200000|2022-03-13 21:50:00|196.48|194.18|196.65|194.35|196.8|194.5|196.48|194.18|120
1647208500000|2022-03-13 21:55:00|196.64|194.34|196.67|194.37|196.67|194.37|196.46|194.16|83
1647208800000|2022-03-13 22:00:00|196.68|194.38|196.88|194.58|196.89|194.59|196.64|194.34|98
1647209100000|2022-03-13 22:05:00|196.87|194.57|196.69|194.39|196.91|194.61|196.61|194.31|97
1647209400000|2022-03-13 22:10:00|196.68|194.38|196.59|194.29|196.77|194.47|196.49|194.19|64
1647209700000|2022-03-13 22:15:00|196.61|194.31|195.71|193.41|196.61|194.31|195.7|193.4|173
1647210000000|2022-03-13 22:20:00|195.7|193.4|196.06|193.76|196.07|193.77|195.7|193.4|100
1647210300000|2022-03-13 22:25:00|196.07|193.77|196.07|193.77|196.1|193.8|195.94|193.64|84
1647210600000|2022-03-13 22:30:00|196.09|193.79|196.56|194.26|196.78|194.48|196.08|193.78|186
1647210900000|2022-03-13 22:35:00|196.55|194.25|195.78|193.48|196.58|194.28|195.72|193.42|164
1647211200000|2022-03-13 22:40:00|195.77|193.47|195.38|193.08|195.79|193.49|195.28|192.98|183
1647211500000|2022-03-13 22:45:00|195.36|193.06|191.72|189.42|195.44|193.14|191.72|189.42|278
1647211800000|2022-03-13 22:50:00|191.74|189.44|191.79|189.49|192.46|190.16|190.14|187.84|781
1647212100000|2022-03-13 22:55:00|191.81|189.51|191.51|189.21|192.48|190.18|190.9|188.6|555
1647212400000|2022-03-13 23:00:00|191.46|189.16|192.19|189.89|192.22|189.92|190.54|188.24|549
1647212700000|2022-03-13 23:05:00|192.2|189.9|191.46|189.16|192.49|190.19|191.44|189.14|490
1647213000000|2022-03-13 23:10:00|191.45|189.15|191.87|189.57|192.26|189.96|191.4|189.1|333
1647213300000|2022-03-13 23:15:00|191.88|189.58|191.92|189.62|192.34|190.04|191.88|189.58|301
1647213600000|2022-03-13 23:20:00|191.93|189.63|191.92|189.62|192.57|190.27|191.83|189.53|309
1647213900000|2022-03-13 23:25:00|191.93|189.63|192.25|189.95|192.62|190.32|191.89|189.59|230
1647214200000|2022-03-13 23:30:00|192.27|189.97|191.86|189.56|192.44|190.14|191.74|189.44|210
1647214500000|2022-03-13 23:35:00|191.87|189.57|191.99|189.69|192.17|189.87|191.61|189.31|216
1647214800000|2022-03-13 23:40:00|192|189.7|191.62|189.32|192|189.7|191.47|189.17|208
1647215100000|2022-03-13 23:45:00|191.61|189.31|192.19|189.89|192.19|189.89|191.45|189.15|270
1647215400000|2022-03-13 23:50:00|192.2|189.9|192.09|189.79|192.27|189.97|191.92|189.62|179
1647215700000|2022-03-13 23:55:00|192.1|189.8|191.81|189.51|192.18|189.88|191.72|189.42|163
1647216000000|2022-03-14 00:00:00|191.82|189.52|191.24|188.94|191.83|189.53|190.54|188.24|400
1647216300000|2022-03-14 00:05:00|191.27|188.97|190.5|188.2|191.32|189.02|190.31|188.01|387
1647216600000|2022-03-14 00:10:00|190.51|188.21|189.9|187.6|190.6|188.3|189.57|187.27|275
1647216900000|2022-03-14 00:15:00|189.89|187.59|191.41|189.11|191.6|189.3|189.89|187.59|407
1647217200000|2022-03-14 00:20:00|191.46|189.16|191.33|189.03|191.54|189.24|191.23|188.93|213
1647217500000|2022-03-14 00:25:00|191.32|189.02|190.63|188.33|191.37|189.07|190.53|188.23|238
1647217800000|2022-03-14 00:30:00|190.61|188.31|191.2|188.9|191.41|189.11|190.61|188.31|244
1647218100000|2022-03-14 00:35:00|191.17|188.87|190.71|188.41|191.25|188.95|190.28|187.98|216
1647218400000|2022-03-14 00:40:00|190.73|188.43|190.61|188.31|190.81|188.51|190.44|188.14|196
1647218700000|2022-03-14 00:45:00|190.62|188.32|191.16|188.86|191.34|189.04|190.53|188.23|225
1647219000000|2022-03-14 00:50:00|191.15|188.85|191.23|188.93|191.32|189.02|190.84|188.54|180
1647219300000|2022-03-14 00:55:00|191.27|188.97|191.59|189.29|191.63|189.33|191.23|188.93|157
1647219600000|2022-03-14 01:00:00|191.58|189.28|193.16|190.86|193.36|191.06|191.58|189.28|417
1647219900000|2022-03-14 01:05:00|193.14|190.84|193.37|191.07|193.7|191.4|192.96|190.66|339
1647220200000|2022-03-14 01:10:00|193.34|191.04|192.96|190.66|193.34|191.04|192.8|190.5|220
1647220500000|2022-03-14 01:15:00|192.95|190.65|192.83|190.53|193.02|190.72|192.73|190.43|173
1647220800000|2022-03-14 01:20:00|192.84|190.54|192.24|189.94|192.93|190.63|192.16|189.86|168
1647221100000|2022-03-14 01:25:00|192.26|189.96|192.34|190.04|192.44|190.14|192.11|189.81|160
1647221400000|2022-03-14 01:30:00|192.35|190.05|192.35|190.05|192.54|190.24|192.2|189.9|216
1647221700000|2022-03-14 01:35:00|192.36|190.06|191.91|189.61|192.38|190.08|191.9|189.6|177
1647222000000|2022-03-14 01:40:00|191.89|189.59|192.1|189.8|192.11|189.81|191.7|189.4|150
1647222300000|2022-03-14 01:45:00|192.11|189.81|192.27|189.97|192.42|190.12|192.09|189.79|129
1647222600000|2022-03-14 01:50:00|192.28|189.98|192.47|190.17|192.72|190.42|192.28|189.98|175
1647222900000|2022-03-14 01:55:00|192.46|190.16|192.52|190.22|192.72|190.42|192.44|190.14|151
1647223200000|2022-03-14 02:00:00|192.51|190.21|192.41|190.11|192.51|190.21|191.9|189.6|217
1647223500000|2022-03-14 02:05:00|192.42|190.12|192.27|189.97|192.44|190.14|192.18|189.88|145
1647223800000|2022-03-14 02:10:00|192.28|189.98|192.42|190.12|192.7|190.4|192.27|189.97|117
1647224100000|2022-03-14 02:15:00|192.44|190.14|192.49|190.19|192.5|190.2|192.29|189.99|112
1647224400000|2022-03-14 02:20:00|192.48|190.18|192.72|190.42|192.72|190.42|192.26|189.96|151
1647224700000|2022-03-14 02:25:00|192.71|190.41|192.81|190.51|193.05|190.75|192.61|190.31|220
1647225000000|2022-03-14 02:30:00|192.82|190.52|192.81|190.51|193|190.7|192.65|190.35|204
1647225300000|2022-03-14 02:35:00|192.82|190.52|192.7|190.4|192.96|190.66|192.64|190.34|173
1647225600000|2022-03-14 02:40:00|192.71|190.41|192.63|190.33|192.86|190.56|192.61|190.31|73
1647225900000|2022-03-14 02:45:00|192.65|190.35|192.43|190.13|192.78|190.48|192.38|190.08|173
1647226200000|2022-03-14 02:50:00|192.44|190.14|192.34|190.04|192.54|190.24|192.33|190.03|146
1647226500000|2022-03-14 02:55:00|192.36|190.06|192.34|190.04|192.55|190.25|192.28|189.98|143
1647226800000|2022-03-14 03:00:00|192.37|190.07|192.38|190.08|192.43|190.13|192.23|189.93|152
1647227100000|2022-03-14 03:05:00|192.37|190.07|191.97|189.67|192.39|190.09|191.95|189.65|146
1647227400000|2022-03-14 03:10:00|191.99|189.69|192.11|189.81|192.13|189.83|191.89|189.59|154
1647227700000|2022-03-14 03:15:00|192.1|189.8|191.89|189.59|192.34|190.04|191.89|189.59|136
1647228000000|2022-03-14 03:20:00|191.88|189.58|192.06|189.76|192.4|190.1|191.88|189.58|136
1647228300000|2022-03-14 03:25:00|192.07|189.77|192.35|190.05|192.36|190.06|192.05|189.75|87
1647228600000|2022-03-14 03:30:00|192.34|190.04|192.65|190.35|192.71|190.41|192.25|189.95|146
1647228900000|2022-03-14 03:35:00|192.68|190.38|192.73|190.43|192.76|190.46|192.48|190.18|87
1647229200000|2022-03-14 03:40:00|192.7|190.4|192.93|190.63|193.01|190.71|192.55|190.25|82
1647229500000|2022-03-14 03:45:00|192.94|190.64|193.01|190.71|193.02|190.72|192.83|190.53|104
1647229800000|2022-03-14 03:50:00|193|190.7|193.25|190.95|193.25|190.95|192.91|190.61|106
1647230100000|2022-03-14 03:55:00|193.23|190.93|193.23|190.93|193.42|191.12|193.22|190.92|85
1647230400000|2022-03-14 04:00:00|193.21|190.91|193.51|191.21|193.51|191.21|193.15|190.85|93
1647230700000|2022-03-14 04:05:00|193.5|191.2|193.8|191.5|193.83|191.53|193.48|191.18|161
1647231000000|2022-03-14 04:10:00|193.79|191.49|196.42|194.12|196.63|194.33|193.78|191.48|511
1647231300000|2022-03-14 04:15:00|196.43|194.13|197.38|195.08|198.06|195.76|196.38|194.08|458
1647231600000|2022-03-14 04:20:00|197.39|195.09|196.84|194.54|197.59|195.29|196.61|194.31|335
1647231900000|2022-03-14 04:25:00|196.83|194.53|195.9|193.6|197.01|194.71|195.9|193.6|233
1647232200000|2022-03-14 04:30:00|195.8|193.5|195.97|193.67|196.18|193.88|195.36|193.06|320
1647232500000|2022-03-14 04:35:00|195.95|193.65|195.85|193.55|196.09|193.79|195.48|193.18|221
1647232800000|2022-03-14 04:40:00|195.83|193.53|195.73|193.43|196.06|193.76|195.6|193.3|171
1647233100000|2022-03-14 04:45:00|195.74|193.44|195.61|193.31|195.83|193.53|195.61|193.31|127
1647233400000|2022-03-14 04:50:00|195.62|193.32|195.42|193.12|196|193.7|195.35|193.05|169
1647233700000|2022-03-14 04:55:00|195.46|193.16|195.54|193.24|195.64|193.34|195.29|192.99|183
1647234000000|2022-03-14 05:00:00|195.55|193.25|195.34|193.04|195.83|193.53|195.31|193.01|277
1647234300000|2022-03-14 05:05:00|195.33|193.03|195.74|193.44|195.76|193.46|195.33|193.03|110
1647234600000|2022-03-14 05:10:00|195.75|193.45|195.77|193.47|196.11|193.81|195.72|193.42|206
1647234900000|2022-03-14 05:15:00|195.76|193.46|195.54|193.24|195.92|193.62|195.46|193.16|155
1647235200000|2022-03-14 05:20:00|195.6|193.3|195.73|193.43|195.83|193.53|195.45|193.15|113
1647235500000|2022-03-14 05:25:00|195.74|193.44|195.35|193.05|195.74|193.44|195.26|192.96|139
1647235800000|2022-03-14 05:30:00|195.36|193.06|195.54|193.24|195.69|193.39|195.35|193.05|179
1647236100000|2022-03-14 05:35:00|195.55|193.25|195.46|193.16|195.65|193.35|195.38|193.08|211
1647236400000|2022-03-14 05:40:00|195.48|193.18|195.4|193.1|195.59|193.29|195.36|193.06|146
1647236700000|2022-03-14 05:45:00|195.39|193.09|195.3|193|195.72|193.42|195.28|192.98|152
1647237000000|2022-03-14 05:50:00|195.31|193.01|195.43|193.13|195.56|193.26|195.28|192.98|101
1647237300000|2022-03-14 05:55:00|195.44|193.14|195.35|193.05|195.6|193.3|195.35|193.05|121
1647237600000|2022-03-14 06:00:00|195.33|193.03|195.72|193.42|195.77|193.47|195.33|193.03|161
1647237900000|2022-03-14 06:05:00|195.73|193.43|195.69|193.39|195.82|193.52|195.46|193.16|85
1647238200000|2022-03-14 06:10:00|195.7|193.4|195.56|193.26|195.73|193.43|195.51|193.21|101
1647238500000|2022-03-14 06:15:00|195.61|193.31|195.66|193.36|195.74|193.44|195.31|193.01|139
1647238800000|2022-03-14 06:20:00|195.67|193.37|195.7|193.4|195.71|193.41|195.36|193.06|131
1647239100000|2022-03-14 06:25:00|195.71|193.41|195.92|193.62|196.57|194.27|195.7|193.4|280
1647239400000|2022-03-14 06:30:00|195.91|193.61|196.15|193.85|196.46|194.16|195.84|193.54|216
1647239700000|2022-03-14 06:35:00|196.16|193.86|196.03|193.73|196.19|193.89|195.98|193.68|98
1647240000000|2022-03-14 06:40:00|195.98|193.68|196|193.7|196.06|193.76|195.83|193.53|111
1647240300000|2022-03-14 06:45:00|196.01|193.71|196|193.7|196.03|193.73|195.92|193.62|96
1647240600000|2022-03-14 06:50:00|196.01|193.71|195.95|193.65|196.23|193.93|195.9|193.6|98
1647240900000|2022-03-14 06:55:00|195.94|193.64|196.1|193.8|196.12|193.82|195.94|193.64|55
1647241200000|2022-03-14 07:00:00|196.11|193.81|196.1|193.8|196.47|194.17|196|193.7|186
1647241500000|2022-03-14 07:05:00|196.09|193.79|196.1|193.8|196.1|193.8|195.96|193.66|88
1647241800000|2022-03-14 07:10:00|196.11|193.81|196.01|193.71|196.11|193.81|195.91|193.61|101
1647242100000|2022-03-14 07:15:00|196.02|193.72|196.31|194.01|196.34|194.04|195.79|193.49|226
1647242400000|2022-03-14 07:20:00|196.28|193.98|196.01|193.71|196.81|194.51|196|193.7|256
1647242700000|2022-03-14 07:25:00|196|193.7|196|193.7|196.07|193.77|195.93|193.63|136
1647243000000|2022-03-14 07:30:00|196.01|193.71|196.84|194.54|197.05|194.75|196.01|193.71|336
1647243300000|2022-03-14 07:35:00|196.86|194.56|196.82|194.52|196.91|194.61|196.52|194.22|213
1647243600000|2022-03-14 07:40:00|196.83|194.53|196.85|194.55|196.87|194.57|196.74|194.44|161
1647243900000|2022-03-14 07:45:00|196.86|194.56|196.93|194.63|197.06|194.76|196.79|194.49|185
1647244200000|2022-03-14 07:50:00|196.94|194.64|197.01|194.71|197.08|194.78|196.91|194.61|112
1647244500000|2022-03-14 07:55:00|197.02|194.72|197.07|194.77|197.34|195.04|196.86|194.56|175
1647244800000|2022-03-14 08:00:00|197.05|194.75|197.74|195.44|197.8|195.5|197.02|194.72|280
1647245100000|2022-03-14 08:05:00|197.75|195.45|197.97|195.67|198.09|195.79|197.67|195.37|151
1647245400000|2022-03-14 08:10:00|197.96|195.66|197.77|195.47|198.19|195.89|197.52|195.22|180
1647245700000|2022-03-14 08:15:00|197.76|195.46|197.38|195.08|197.77|195.47|197.38|195.08|167
1647246000000|2022-03-14 08:20:00|197.39|195.09|197.62|195.32|197.63|195.33|197.38|195.08|53
1647246300000|2022-03-14 08:25:00|197.63|195.33|197.41|195.11|197.65|195.35|197.39|195.09|136
1647246600000|2022-03-14 08:30:00|197.42|195.12|197.43|195.13|197.54|195.24|197.36|195.06|82
1647246900000|2022-03-14 08:35:00|197.44|195.14|197.01|194.71|197.48|195.18|197.01|194.71|201
1647247200000|2022-03-14 08:40:00|197.02|194.72|197.08|194.78|197.26|194.96|196.99|194.69|133
1647247500000|2022-03-14 08:45:00|197.07|194.77|197.5|195.2|197.52|195.22|197.05|194.75|132
1647247800000|2022-03-14 08:50:00|197.46|195.16|197.96|195.66|198.18|195.88|197.46|195.16|181
1647248100000|2022-03-14 08:55:00|197.92|195.62|197.72|195.42|197.97|195.67|197.55|195.25|106
1647248400000|2022-03-14 09:00:00|197.71|195.41|197.74|195.44|197.97|195.67|197.63|195.33|320
1647248700000|2022-03-14 09:05:00|197.75|195.45|197.32|195.02|197.79|195.49|197.22|194.92|221
1647249000000|2022-03-14 09:10:00|197.31|195.01|197.61|195.31|197.66|195.36|197.31|195.01|196
1647249300000|2022-03-14 09:15:00|197.6|195.3|197.62|195.32|197.65|195.35|197.43|195.13|131
1647249600000|2022-03-14 09:20:00|197.64|195.34|197.7|195.4|197.89|195.59|197.64|195.34|97
1647249900000|2022-03-14 09:25:00|197.63|195.33|197.5|195.2|197.82|195.52|197.41|195.11|109
1647250200000|2022-03-14 09:30:00|197.49|195.19|197.71|195.41|197.81|195.51|197.47|195.17|87
1647250500000|2022-03-14 09:35:00|197.72|195.42|198.04|195.74|198.04|195.74|197.62|195.32|92
1647250800000|2022-03-14 09:40:00|198.02|195.72|198.11|195.81|198.19|195.89|197.84|195.54|177
1647251100000|2022-03-14 09:45:00|198.12|195.82|198.53|196.23|198.54|196.24|197.76|195.46|224
1647251400000|2022-03-14 09:50:00|198.56|196.26|198.38|196.08|198.63|196.33|198.34|196.04|181
1647251700000|2022-03-14 09:55:00|198.39|196.09|198.17|195.87|198.74|196.44|198|195.7|282
1647252000000|2022-03-14 10:00:00|198.18|195.88|197.77|195.47|198.27|195.97|197.77|195.47|213
1647252300000|2022-03-14 10:05:00|197.78|195.48|198.01|195.71|198.02|195.72|197.71|195.41|110
1647252600000|2022-03-14 10:10:00|198.02|195.72|197.91|195.61|198.02|195.72|197.87|195.57|73
1647252900000|2022-03-14 10:15:00|197.92|195.62|197.82|195.52|198.03|195.73|197.72|195.42|80
1647253200000|2022-03-14 10:20:00|197.83|195.53|197.73|195.43|197.83|195.53|197.53|195.23|129
1647253500000|2022-03-14 10:25:00|197.74|195.44|197.63|195.33|197.78|195.48|197.48|195.18|86
1647253800000|2022-03-14 10:30:00|197.64|195.34|197.65|195.35|197.77|195.47|197.56|195.26|91
1647254100000|2022-03-14 10:35:00|197.64|195.34|197.27|194.97|197.68|195.38|197.25|194.95|119
1647254400000|2022-03-14 10:40:00|197.33|195.03|197.38|195.08|197.59|195.29|197.21|194.91|149
1647254700000|2022-03-14 10:45:00|197.4|195.1|197.38|195.08|197.47|195.17|197.32|195.02|149
1647255000000|2022-03-14 10:50:00|197.37|195.07|197.74|195.44|197.8|195.5|197.37|195.07|117
1647255300000|2022-03-14 10:55:00|197.79|195.49|197.73|195.43|197.83|195.53|197.7|195.4|65
1647255600000|2022-03-14 11:00:00|197.72|195.42|197.52|195.22|197.83|195.53|197.51|195.21|105
1647255900000|2022-03-14 11:05:00|197.53|195.23|197.29|194.99|197.6|195.3|197.28|194.98|116
1647256200000|2022-03-14 11:10:00|197.28|194.98|197.44|195.14|197.44|195.14|197.27|194.97|72
1647256500000|2022-03-14 11:15:00|197.47|195.17|197.43|195.13|197.61|195.31|197.35|195.05|108
1647256800000|2022-03-14 11:20:00|197.45|195.15|197.3|195|197.48|195.18|197.28|194.98|141
1647257100000|2022-03-14 11:25:00|197.31|195.01|196.68|194.38|197.37|195.07|196.57|194.27|231
1647257400000|2022-03-14 11:30:00|196.62|194.32|196.74|194.44|197.05|194.75|196.55|194.25|204
1647257700000|2022-03-14 11:35:00|196.75|194.45|196.82|194.52|196.92|194.62|196.72|194.42|155
1647258000000|2022-03-14 11:40:00|196.84|194.54|196.86|194.56|197.36|195.06|196.8|194.5|152
1647258300000|2022-03-14 11:45:00|196.85|194.55|196.89|194.59|197.07|194.77|196.69|194.39|211
1647258600000|2022-03-14 11:50:00|196.88|194.58|196.73|194.43|196.98|194.68|196.71|194.41|131
1647258900000|2022-03-14 11:55:00|196.75|194.45|196.66|194.36|196.88|194.58|196.61|194.31|130
1647259200000|2022-03-14 12:00:00|196.67|194.37|196.79|194.49|197.03|194.73|196.57|194.27|243
1647259500000|2022-03-14 12:05:00|196.78|194.48|196.82|194.52|196.99|194.69|196.73|194.43|158
1647259800000|2022-03-14 12:10:00|196.83|194.53|196.45|194.15|196.83|194.53|196.29|193.99|227
1647260100000|2022-03-14 12:15:00|196.46|194.16|196.2|193.9|196.83|194.53|196.14|193.84|232
1647260400000|2022-03-14 12:20:00|196.23|193.93|196.23|193.93|196.52|194.22|196.12|193.82|194
1647260700000|2022-03-14 12:25:00|196.21|193.91|196.28|193.98|196.37|194.07|196.01|193.71|115
1647261000000|2022-03-14 12:30:00|196.29|193.99|196.41|194.11|196.42|194.12|195.97|193.67|175
1647261300000|2022-03-14 12:35:00|196.42|194.12|196.27|193.97|196.44|194.14|196|193.7|136
1647261600000|2022-03-14 12:40:00|196.26|193.96|196.34|194.04|196.5|194.2|196.26|193.96|176
1647261900000|2022-03-14 12:45:00|196.35|194.05|196.17|193.87|196.43|194.13|196|193.7|127
1647262200000|2022-03-14 12:50:00|196.18|193.88|196.18|193.88|196.34|194.04|195.83|193.53|228
1647262500000|2022-03-14 12:55:00|196.19|193.89|196.72|194.42|196.73|194.43|196.1|193.8|164
1647262800000|2022-03-14 13:00:00|196.71|194.41|196.98|194.68|197.31|195.01|196.64|194.34|190
1647263100000|2022-03-14 13:05:00|196.97|194.67|196.82|194.52|196.97|194.67|196.61|194.31|161
1647263400000|2022-03-14 13:10:00|196.83|194.53|196.73|194.43|196.86|194.56|196.52|194.22|178
1647263700000|2022-03-14 13:15:00|196.74|194.44|196.83|194.53|196.92|194.62|195.99|193.69|255
1647264000000|2022-03-14 13:20:00|196.82|194.52|196.29|193.99|196.96|194.66|195.71|193.41|278
1647264300000|2022-03-14 13:25:00|196.28|193.98|196|193.7|196.28|193.98|195.89|193.59|171
1647264600000|2022-03-14 13:30:00|195.94|193.64|195.56|193.26|196.31|194.01|195.32|193.02|374
1647264900000|2022-03-14 13:35:00|195.58|193.28|195.47|193.17|195.97|193.67|195.03|192.73|341
1647265200000|2022-03-14 13:40:00|195.45|193.15|196.39|194.09|196.39|194.09|195.34|193.04|233
1647265500000|2022-03-14 13:45:00|196.4|194.1|196.22|193.92|196.51|194.21|196.13|193.83|217
1647265800000|2022-03-14 13:50:00|196.25|193.95|196.44|194.14|196.55|194.25|196.14|193.84|166
1647266100000|2022-03-14 13:55:00|196.45|194.15|196.35|194.05|196.55|194.25|195.9|193.6|238
1647266400000|2022-03-14 14:00:00|196.34|194.04|196.44|194.14|196.64|194.34|195.89|193.59|225
1647266700000|2022-03-14 14:05:00|196.48|194.18|196.63|194.33|196.67|194.37|196.41|194.11|201
1647267000000|2022-03-14 14:10:00|196.64|194.34|196.93|194.63|197.23|194.93|196.56|194.26|326
1647267300000|2022-03-14 14:15:00|196.92|194.62|197|194.7|197.44|195.14|196.87|194.57|233
1647267600000|2022-03-14 14:20:00|197.01|194.71|196.79|194.49|197.15|194.85|196.76|194.46|177
1647267900000|2022-03-14 14:25:00|196.81|194.51|196.61|194.31|196.99|194.69|196.61|194.31|200
1647268200000|2022-03-14 14:30:00|196.67|194.37|196.85|194.55|196.86|194.56|196.48|194.18|125
1647268500000|2022-03-14 14:35:00|196.84|194.54|196.89|194.59|197.26|194.96|196.83|194.53|144
1647268800000|2022-03-14 14:40:00|196.87|194.57|196.25|193.95|196.91|194.61|196|193.7|178
1647269100000|2022-03-14 14:45:00|196.24|193.94|196.29|193.99|196.43|194.13|195.94|193.64|208
1647269400000|2022-03-14 14:50:00|196.27|193.97|196.56|194.26|196.64|194.34|195.98|193.68|197
1647269700000|2022-03-14 14:55:00|196.55|194.25|196.77|194.47|196.77|194.47|196.35|194.05|254
1647270000000|2022-03-14 15:00:00|196.74|194.44|196.55|194.25|196.84|194.54|196.31|194.01|182
1647270300000|2022-03-14 15:05:00|196.58|194.28|196.65|194.35|196.7|194.4|196.37|194.07|171
1647270600000|2022-03-14 15:10:00|196.66|194.36|196.53|194.23|196.91|194.61|196.49|194.19|186
1647270900000|2022-03-14 15:15:00|196.55|194.25|196.44|194.14|196.67|194.37|196.43|194.13|127
1647271200000|2022-03-14 15:20:00|196.45|194.15|196.7|194.4|196.75|194.45|196.43|194.13|148
1647271500000|2022-03-14 15:25:00|196.71|194.41|196.64|194.34|196.77|194.47|196.47|194.17|113
1647271800000|2022-03-14 15:30:00|196.65|194.35|196.52|194.22|196.68|194.38|196.39|194.09|160
1647272100000|2022-03-14 15:35:00|196.53|194.23|196.4|194.1|196.59|194.29|196.32|194.02|141
1647272400000|2022-03-14 15:40:00|196.37|194.07|196.18|193.88|196.41|194.11|196.17|193.87|164
1647272700000|2022-03-14 15:45:00|196.19|193.89|196.17|193.87|196.34|194.04|195.92|193.62|229
1647273000000|2022-03-14 15:50:00|196.18|193.88|196.63|194.33|196.66|194.36|195.98|193.68|130
1647273300000|2022-03-14 15:55:00|196.62|194.32|196.51|194.21|196.62|194.32|196.35|194.05|146
1647273600000|2022-03-14 16:00:00|196.53|194.23|196.34|194.04|196.67|194.37|196.33|194.03|169
1647273900000|2022-03-14 16:05:00|196.35|194.05|196.17|193.87|196.43|194.13|196.17|193.87|151
1647274200000|2022-03-14 16:10:00|196.15|193.85|195.91|193.61|196.47|194.17|195.91|193.61|167
1647274500000|2022-03-14 16:15:00|195.9|193.6|196.46|194.16|196.53|194.23|195.9|193.6|167
1647274800000|2022-03-14 16:20:00|196.45|194.15|196.72|194.42|196.82|194.52|196.43|194.13|150
1647275100000|2022-03-14 16:25:00|196.73|194.43|196.86|194.56|196.98|194.68|196.6|194.3|177
1647275400000|2022-03-14 16:30:00|196.83|194.53|196.71|194.41|196.91|194.61|196.6|194.3|226
1647275700000|2022-03-14 16:35:00|196.7|194.4|196.56|194.26|196.75|194.45|196.54|194.24|140
1647276000000|2022-03-14 16:40:00|196.62|194.32|196.5|194.2|196.76|194.46|196.46|194.16|147
1647276300000|2022-03-14 16:45:00|196.49|194.19|196.38|194.08|196.51|194.21|196.21|193.91|92
1647276600000|2022-03-14 16:50:00|196.34|194.04|196.21|193.91|196.41|194.11|195.99|193.69|97
1647276900000|2022-03-14 16:55:00|196.24|193.94|195.84|193.54|196.24|193.94|195.84|193.54|131
1647277200000|2022-03-14 17:00:00|195.85|193.55|195.35|193.05|195.91|193.61|195.14|192.84|252
1647277500000|2022-03-14 17:05:00|195.34|193.04|195.42|193.12|195.51|193.21|194.93|192.63|250
1647277800000|2022-03-14 17:10:00|195.44|193.14|195.83|193.53|195.95|193.65|195.42|193.12|145
1647278100000|2022-03-14 17:15:00|195.81|193.51|195.65|193.35|195.83|193.53|195.46|193.16|172
1647278400000|2022-03-14 17:20:00|195.64|193.34|195.32|193.02|195.65|193.35|195.1|192.8|149
1647278700000|2022-03-14 17:25:00|195.33|193.03|195.17|192.87|195.37|193.07|194.89|192.59|188
1647279000000|2022-03-14 17:30:00|195.18|192.88|194.71|192.41|195.53|193.23|194.4|192.1|269
1647279300000|2022-03-14 17:35:00|194.75|192.45|194.89|192.59|194.94|192.64|194.65|192.35|212
1647279600000|2022-03-14 17:40:00|194.9|192.6|195|192.7|195.09|192.79|194.88|192.58|132
1647279900000|2022-03-14 17:45:00|195.01|192.71|194.92|192.62|195.48|193.18|194.73|192.43|235
1647280200000|2022-03-14 17:50:00|194.91|192.61|195.15|192.85|195.34|193.04|194.79|192.49|192
1647280500000|2022-03-14 17:55:00|195.13|192.83|194.99|192.69|195.17|192.87|194.84|192.54|136
1647280800000|2022-03-14 18:00:00|194.97|192.67|194.4|192.1|194.97|192.67|193.91|191.61|312
1647281100000|2022-03-14 18:05:00|194.41|192.11|194.59|192.29|194.62|192.32|194.29|191.99|170
1647281400000|2022-03-14 18:10:00|194.57|192.27|194.01|191.71|194.66|192.36|193.92|191.62|152
1647281700000|2022-03-14 18:15:00|194.02|191.72|193.79|191.49|194.03|191.73|193.56|191.26|197
1647282000000|2022-03-14 18:20:00|193.83|191.53|193.68|191.38|193.96|191.66|193.56|191.26|249
1647282300000|2022-03-14 18:25:00|193.66|191.36|192.81|190.51|193.69|191.39|192.72|190.42|360
1647282600000|2022-03-14 18:30:00|192.8|190.5|193.39|191.09|193.55|191.25|192.58|190.28|287
1647282900000|2022-03-14 18:35:00|193.4|191.1|193.05|190.75|193.51|191.21|192.98|190.68|242
1647283200000|2022-03-14 18:40:00|193.09|190.79|193.02|190.72|193.27|190.97|192.91|190.61|218
1647283500000|2022-03-14 18:45:00|192.98|190.68|193.29|190.99|193.34|191.04|192.84|190.54|111
1647283800000|2022-03-14 18:50:00|193.28|190.98|193.39|191.09|193.51|191.21|193.01|190.71|168
1647284100000|2022-03-14 18:55:00|193.47|191.17|193.62|191.32|194.26|191.96|193.44|191.14|296
1647284400000|2022-03-14 19:00:00|193.63|191.33|193.81|191.51|194.09|191.79|193.62|191.32|173
1647284700000|2022-03-14 19:05:00|193.85|191.55|193.47|191.17|193.85|191.55|193.39|191.09|179
1647285000000|2022-03-14 19:10:00|193.46|191.16|193.67|191.37|193.75|191.45|193.44|191.14|185
1647285300000|2022-03-14 19:15:00|193.68|191.38|193.65|191.35|193.92|191.62|193.57|191.27|194
1647285600000|2022-03-14 19:20:00|193.64|191.34|193.77|191.47|193.85|191.55|193.51|191.21|147
1647285900000|2022-03-14 19:25:00|193.78|191.48|193.62|191.32|193.79|191.49|193.53|191.23|124
1647286200000|2022-03-14 19:30:00|193.63|191.33|193.41|191.11|193.63|191.33|193.02|190.72|188
1647286500000|2022-03-14 19:35:00|193.44|191.14|193.63|191.33|193.66|191.36|193.36|191.06|139
1647286800000|2022-03-14 19:40:00|193.62|191.32|193.96|191.66|193.99|191.69|193.44|191.14|183
1647287100000|2022-03-14 19:45:00|193.95|191.65|193.94|191.64|194.12|191.82|193.81|191.51|183
1647287400000|2022-03-14 19:50:00|193.92|191.62|193.83|191.53|194.03|191.73|193.76|191.46|164
1647287700000|2022-03-14 19:55:00|193.84|191.54|194.12|191.82|194.12|191.82|193.79|191.49|218
1647288000000|2022-03-14 20:00:00|194.11|191.81|194.52|192.22|194.53|192.23|193.96|191.66|147
1647288300000|2022-03-14 20:05:00|194.48|192.18|194.57|192.27|194.66|192.36|194.33|192.03|188
1647288600000|2022-03-14 20:10:00|194.58|192.28|194.53|192.23|194.61|192.31|194.42|192.12|95
1647288900000|2022-03-14 20:15:00|194.55|192.25|194.26|191.96|194.56|192.26|194.2|191.9|179
1647289200000|2022-03-14 20:20:00|194.25|191.95|194.07|191.77|194.31|192.01|194.03|191.73|88
1647289500000|2022-03-14 20:25:00|194.06|191.76|194.02|191.72|194.08|191.78|193.88|191.58|75
1647289800000|2022-03-14 20:30:00|194.05|191.75|194.02|191.72|194.06|191.76|193.98|191.68|49
1647290100000|2022-03-14 20:35:00|194.04|191.74|194.35|192.05|194.44|192.14|194.01|191.71|105
1647290400000|2022-03-14 20:40:00|194.29|191.99|194.36|192.06|194.53|192.23|194.19|191.89|106
1647290700000|2022-03-14 20:45:00|194.35|192.05|193.92|191.62|194.49|192.19|193.82|191.52|124
1647291000000|2022-03-14 20:50:00|193.95|191.65|193.62|191.32|193.95|191.65|193.53|191.23|93
1647291300000|2022-03-14 20:55:00|193.63|191.33|193.62|191.32|193.63|191.33|193.33|191.03|170
1647291600000|2022-03-14 21:00:00|193.6|191.3|193.59|191.29|193.81|191.51|193.5|191.2|93
1647291900000|2022-03-14 21:05:00|193.57|191.27|193.95|191.65|194.19|191.89|193.4|191.1|100
1647292200000|2022-03-14 21:10:00|194.02|191.72|193.94|191.64|194.02|191.72|193.88|191.58|46
1647292500000|2022-03-14 21:15:00|193.9|191.6|194.27|191.97|194.47|192.17|193.9|191.6|112
1647292800000|2022-03-14 21:20:00|194.26|191.96|194.53|192.23|194.57|192.27|194.26|191.96|75
1647293100000|2022-03-14 21:25:00|194.59|192.29|194.49|192.19|194.59|192.29|194.45|192.15|79
1647293400000|2022-03-14 21:30:00|194.5|192.2|194.42|192.12|194.51|192.21|194.41|192.11|79
1647293700000|2022-03-14 21:35:00|194.46|192.16|194.33|192.03|194.52|192.22|194.33|192.03|54
1647294000000|2022-03-14 21:40:00|194.27|191.97|193.73|191.43|194.35|192.05|193.73|191.43|34
1647294300000|2022-03-14 21:45:00|193.75|191.45|193.71|191.41|193.8|191.5|193.67|191.37|53
1647294600000|2022-03-14 21:50:00|193.74|191.44|193.71|191.41|193.75|191.45|193.53|191.23|77
1647294900000|2022-03-14 21:55:00|193.75|191.45|193.69|191.39|193.75|191.45|193.64|191.34|71
1647295200000|2022-03-14 22:00:00|193.67|191.37|193.7|191.4|193.77|191.47|193.46|191.16|125
1647295500000|2022-03-14 22:05:00|193.67|191.37|193.69|191.39|193.77|191.47|193.51|191.21|149
1647295800000|2022-03-14 22:10:00|193.7|191.4|194.57|192.27|194.66|192.36|193.64|191.34|190
1647296100000|2022-03-14 22:15:00|194.58|192.28|194.5|192.2|194.68|192.38|194.36|192.06|174
1647296400000|2022-03-14 22:20:00|194.51|192.21|194.85|192.55|195.1|192.8|194.39|192.09|293
1647296700000|2022-03-14 22:25:00|194.87|192.57|194.73|192.43|195.11|192.81|194.72|192.42|145
1647297000000|2022-03-14 22:30:00|194.74|192.44|195.18|192.88|195.22|192.92|194.74|192.44|149
1647297300000|2022-03-14 22:35:00|195.16|192.86|195.33|193.03|195.42|193.12|195.13|192.83|204
1647297600000|2022-03-14 22:40:00|195.34|193.04|195.46|193.16|195.51|193.21|194.97|192.67|168
1647297900000|2022-03-14 22:45:00|195.47|193.17|197.25|194.95|197.3|195|195.24|192.94|379
1647298200000|2022-03-14 22:50:00|197.3|195|196.14|193.84|197.72|195.42|196.12|193.82|589
1647298500000|2022-03-14 22:55:00|196.19|193.89|196.23|193.93|196.64|194.34|196.03|193.73|251
1647298800000|2022-03-14 23:00:00|196.26|193.96|197.07|194.77|197.26|194.96|196.26|193.96|232
1647299100000|2022-03-14 23:05:00|197.08|194.78|196.93|194.63|197.37|195.07|196.74|194.44|205
1647299400000|2022-03-14 23:10:00|196.95|194.65|197.67|195.37|197.81|195.51|196.85|194.55|275
1647299700000|2022-03-14 23:15:00|197.66|195.36|197.47|195.17|197.72|195.42|197.21|194.91|209
1647300000000|2022-03-14 23:20:00|197.48|195.18|197.77|195.47|197.83|195.53|197.38|195.08|165
1647300300000|2022-03-14 23:25:00|197.72|195.42|197.88|195.58|197.98|195.68|197.72|195.42|113
1647300600000|2022-03-14 23:30:00|197.9|195.6|197.87|195.57|198.02|195.72|197.76|195.46|118
1647300900000|2022-03-14 23:35:00|197.89|195.59|197.66|195.36|197.89|195.59|197.64|195.34|113
1647301200000|2022-03-14 23:40:00|197.67|195.37|197.45|195.15|197.86|195.56|197.39|195.09|145
1647301500000|2022-03-14 23:45:00|197.46|195.16|197.68|195.38|197.85|195.55|197.42|195.12|160
1647301800000|2022-03-14 23:50:00|197.75|195.45|197.92|195.62|198.08|195.78|197.64|195.34|144
1647302100000|2022-03-14 23:55:00|197.95|195.65|197.92|195.62|198.16|195.86|197.79|195.49|131
1647302400000|2022-03-15 00:00:00|197.93|195.63|197.91|195.61|198.61|196.31|197.77|195.47|408
1647302700000|2022-03-15 00:05:00|197.92|195.62|197.91|195.61|198.03|195.73|197.61|195.31|192
1647303000000|2022-03-15 00:10:00|197.87|195.57|197.47|195.17|198.39|196.09|197.47|195.17|244
1647303300000|2022-03-15 00:15:00|197.45|195.15|197.47|195.17|197.7|195.4|196.92|194.62|335
1647303600000|2022-03-15 00:20:00|197.48|195.18|197.76|195.46|197.82|195.52|197.2|194.9|225
1647303900000|2022-03-15 00:25:00|197.77|195.47|197.61|195.31|197.91|195.61|197.61|195.31|157
1647304200000|2022-03-15 00:30:00|197.63|195.33|197.83|195.53|197.9|195.6|197.52|195.22|179
1647304500000|2022-03-15 00:35:00|197.84|195.54|198.01|195.71|198.15|195.85|197.75|195.45|181
1647304800000|2022-03-15 00:40:00|198.03|195.73|198.47|196.17|198.52|196.22|197.89|195.59|193
1647305100000|2022-03-15 00:45:00|198.53|196.23|197.96|195.66|198.66|196.36|197.96|195.66|217
1647305400000|2022-03-15 00:50:00|197.92|195.62|198.3|196|198.42|196.12|197.9|195.6|131
1647305700000|2022-03-15 00:55:00|198.31|196.01|198.39|196.09|198.47|196.17|198.24|195.94|103
1647306000000|2022-03-15 01:00:00|198.4|196.1|197.81|195.51|198.59|196.29|197.81|195.51|179
1647306300000|2022-03-15 01:05:00|197.8|195.5|197.51|195.21|198.22|195.92|197.49|195.19|255
1647306600000|2022-03-15 01:10:00|197.49|195.19|197.24|194.94|197.68|195.38|197.01|194.71|335
1647306900000|2022-03-15 01:15:00|197.23|194.93|196.4|194.1|197.24|194.94|196.27|193.97|373
1647307200000|2022-03-15 01:20:00|196.39|194.09|196.25|193.95|196.4|194.1|195.61|193.31|285
1647307500000|2022-03-15 01:25:00|196.24|193.94|196.25|193.95|196.45|194.15|196.21|193.91|155
1647307800000|2022-03-15 01:30:00|196.26|193.96|195.72|193.42|196.26|193.96|195.69|193.39|222
1647308100000|2022-03-15 01:35:00|195.75|193.45|195.91|193.61|196.09|193.79|195.59|193.29|174
1647308400000|2022-03-15 01:40:00|195.99|193.69|196.46|194.16|196.57|194.27|195.93|193.63|167
1647308700000|2022-03-15 01:45:00|196.47|194.17|196.33|194.03|196.49|194.19|196.21|193.91|145
1647309000000|2022-03-15 01:50:00|196.35|194.05|195.96|193.66|196.36|194.06|195.84|193.54|151
1647309300000|2022-03-15 01:55:00|195.97|193.67|195.89|193.59|196.03|193.73|195.66|193.36|193
1647309600000|2022-03-15 02:00:00|195.9|193.6|196.1|193.8|196.17|193.87|195.79|193.49|215
1647309900000|2022-03-15 02:05:00|196.14|193.84|196.03|193.73|196.23|193.93|195.93|193.63|136
1647310200000|2022-03-15 02:10:00|196.02|193.72|196.11|193.81|196.15|193.85|195.89|193.59|149
1647310500000|2022-03-15 02:15:00|196.14|193.84|196.27|193.97|196.45|194.15|196.1|193.8|162
1647310800000|2022-03-15 02:20:00|196.24|193.94|196.34|194.04|196.38|194.08|196.03|193.73|144
1647311100000|2022-03-15 02:25:00|196.33|194.03|196.24|193.94|196.37|194.07|195.99|193.69|139
1647311400000|2022-03-15 02:30:00|196.23|193.93|196.3|194|196.37|194.07|195.95|193.65|156
1647311700000|2022-03-15 02:35:00|196.35|194.05|196.87|194.57|197.28|194.98|196.35|194.05|290
1647312000000|2022-03-15 02:40:00|196.86|194.56|196.79|194.49|197|194.7|196.78|194.48|185
1647312300000|2022-03-15 02:45:00|196.8|194.5|196.65|194.35|196.84|194.54|196.55|194.25|109
1647312600000|2022-03-15 02:50:00|196.66|194.36|196.59|194.29|196.78|194.48|196.48|194.18|126
1647312900000|2022-03-15 02:55:00|196.57|194.27|196.49|194.19|196.73|194.43|196.42|194.12|133
1647313200000|2022-03-15 03:00:00|196.48|194.18|196.29|193.99|196.75|194.45|196.22|193.92|136
1647313500000|2022-03-15 03:05:00|196.28|193.98|196.01|193.71|196.34|194.04|196|193.7|125
1647313800000|2022-03-15 03:10:00|196|193.7|196.36|194.06|196.41|194.11|195.97|193.67|123
1647314100000|2022-03-15 03:15:00|196.3|194|196.03|193.73|196.39|194.09|196.03|193.73|93
1647314400000|2022-03-15 03:20:00|196.02|193.72|195.87|193.57|196.03|193.73|195.84|193.54|80
1647314700000|2022-03-15 03:25:00|195.93|193.63|195.81|193.51|195.93|193.63|195.72|193.42|114
1647315000000|2022-03-15 03:30:00|195.82|193.52|195.85|193.55|196|193.7|195.78|193.48|109
1647315300000|2022-03-15 03:35:00|195.88|193.58|196.34|194.04|196.48|194.18|195.85|193.55|126
1647315600000|2022-03-15 03:40:00|196.33|194.03|195.28|192.98|196.35|194.05|195.27|192.97|266
1647315900000|2022-03-15 03:45:00|195.26|192.96|195.79|193.49|195.91|193.61|195.16|192.86|234
1647316200000|2022-03-15 03:50:00|195.8|193.5|195.51|193.21|195.83|193.53|195.36|193.06|172
1647316500000|2022-03-15 03:55:00|195.49|193.19|195.67|193.37|195.76|193.46|195.39|193.09|147
1647316800000|2022-03-15 04:00:00|195.66|193.36|195.73|193.43|195.79|193.49|195.36|193.06|200
1647317100000|2022-03-15 04:05:00|195.74|193.44|195.65|193.35|195.95|193.65|195.46|193.16|135
1647317400000|2022-03-15 04:10:00|195.66|193.36|195.79|193.49|195.93|193.63|195.54|193.24|141
1647317700000|2022-03-15 04:15:00|195.78|193.48|195.87|193.57|195.97|193.67|195.69|193.39|156
1647318000000|2022-03-15 04:20:00|195.85|193.55|195.94|193.64|196.11|193.81|195.84|193.54|125
1647318300000|2022-03-15 04:25:00|195.96|193.66|195.93|193.63|196.22|193.92|195.84|193.54|118
1647318600000|2022-03-15 04:30:00|195.92|193.62|195.95|193.65|196.04|193.74|195.75|193.45|121
1647318900000|2022-03-15 04:35:00|195.9|193.6|195.86|193.56|195.99|193.69|195.76|193.46|88
1647319200000|2022-03-15 04:40:00|195.81|193.51|195.92|193.62|195.97|193.67|195.81|193.51|78
1647319500000|2022-03-15 04:45:00|195.98|193.68|195.51|193.21|195.98|193.68|195.51|193.21|129
1647319800000|2022-03-15 04:50:00|195.53|193.23|195.59|193.29|195.74|193.44|195.51|193.21|112
1647320100000|2022-03-15 04:55:00|195.6|193.3|195.79|193.49|195.85|193.55|195.5|193.2|91
1647320400000|2022-03-15 05:00:00|195.82|193.52|195.68|193.38|195.82|193.52|195.39|193.09|207
1647320700000|2022-03-15 05:05:00|195.69|193.39|195.44|193.14|195.71|193.41|195.43|193.13|91
1647321000000|2022-03-15 05:10:00|195.43|193.13|195.44|193.14|195.53|193.23|195.35|193.05|100
1647321300000|2022-03-15 05:15:00|195.43|193.13|195.52|193.22|195.8|193.5|195.35|193.05|103
1647321600000|2022-03-15 05:20:00|195.51|193.21|195.5|193.2|195.58|193.28|195.35|193.05|136
1647321900000|2022-03-15 05:25:00|195.49|193.19|195.35|193.05|195.63|193.33|195.21|192.91|101
1647322200000|2022-03-15 05:30:00|195.36|193.06|195.74|193.44|195.76|193.46|195.35|193.05|107
1647322500000|2022-03-15 05:35:00|195.79|193.49|195.69|193.39|195.91|193.61|195.64|193.34|118
1647322800000|2022-03-15 05:40:00|195.71|193.41|195.76|193.46|195.85|193.55|195.67|193.37|85
1647323100000|2022-03-15 05:45:00|195.75|193.45|195.9|193.6|195.93|193.63|195.63|193.33|110
1647323400000|2022-03-15 05:50:00|195.91|193.61|195.9|193.6|196.1|193.8|195.9|193.6|98
1647323700000|2022-03-15 05:55:00|195.92|193.62|195.91|193.61|196.01|193.71|195.76|193.46|75
1647324000000|2022-03-15 06:00:00|195.92|193.62|195.83|193.53|195.95|193.65|195.78|193.48|50
1647324300000|2022-03-15 06:05:00|195.85|193.55|196.56|194.26|196.62|194.32|195.84|193.54|115
1647324600000|2022-03-15 06:10:00|196.59|194.29|196.43|194.13|196.88|194.58|196.43|194.13|199
1647324900000|2022-03-15 06:15:00|196.44|194.14|196.75|194.45|196.99|194.69|196.43|194.13|215
1647325200000|2022-03-15 06:20:00|196.76|194.46|196.7|194.4|196.96|194.66|196.65|194.35|141
1647325500000|2022-03-15 06:25:00|196.69|194.39|196.46|194.16|196.7|194.4|196.35|194.05|125
1647325800000|2022-03-15 06:30:00|196.48|194.18|196.27|193.97|196.5|194.2|196.24|193.94|143
1647326100000|2022-03-15 06:35:00|196.28|193.98|196.46|194.16|196.62|194.32|196.21|193.91|104
1647326400000|2022-03-15 06:40:00|196.4|194.1|196.51|194.21|196.56|194.26|196.32|194.02|125
1647326700000|2022-03-15 06:45:00|196.5|194.2|196.45|194.15|196.62|194.32|196.39|194.09|128
1647327000000|2022-03-15 06:50:00|196.44|194.14|196.28|193.98|196.46|194.16|196.26|193.96|93
1647327300000|2022-03-15 06:55:00|196.29|193.99|196.19|193.89|196.41|194.11|196.19|193.89|107
1647327600000|2022-03-15 07:00:00|196.2|193.9|195.41|193.11|196.21|193.91|195.24|192.94|275
1647327900000|2022-03-15 07:05:00|195.42|193.12|195.6|193.3|195.72|193.42|195.33|193.03|140
1647328200000|2022-03-15 07:10:00|195.57|193.27|193.39|191.09|195.67|193.37|192.88|190.58|554
1647328500000|2022-03-15 07:15:00|193.38|191.08|193.7|191.4|193.87|191.57|192.87|190.57|470
1647328800000|2022-03-15 07:20:00|193.69|191.39|193.87|191.57|194.2|191.9|193.65|191.35|330
1647329100000|2022-03-15 07:25:00|193.86|191.56|193.79|191.49|194.04|191.74|193.61|191.31|224
1647329400000|2022-03-15 07:30:00|193.8|191.5|193.67|191.37|194.13|191.83|193.42|191.12|295
1647329700000|2022-03-15 07:35:00|193.69|191.39|193.95|191.65|194.07|191.77|193.69|191.39|161
1647330000000|2022-03-15 07:40:00|193.96|191.66|193.93|191.63|194.02|191.72|193.75|191.45|160
1647330300000|2022-03-15 07:45:00|193.95|191.65|193.83|191.53|194.14|191.84|193.74|191.44|132
1647330600000|2022-03-15 07:50:00|193.85|191.55|193.95|191.65|194.37|192.07|193.83|191.53|233
1647330900000|2022-03-15 07:55:00|193.96|191.66|194.37|192.07|194.37|192.07|193.88|191.58|147
1647331200000|2022-03-15 08:00:00|194.38|192.08|193.85|191.55|194.65|192.35|193.77|191.47|320
1647331500000|2022-03-15 08:05:00|193.91|191.61|193.91|191.61|194.58|192.28|193.84|191.54|223
1647331800000|2022-03-15 08:10:00|193.93|191.63|193.94|191.64|194.01|191.71|193.68|191.38|254
1647332100000|2022-03-15 08:15:00|193.93|191.63|193.56|191.26|193.94|191.64|193.56|191.26|188
1647332400000|2022-03-15 08:20:00|193.57|191.27|193.9|191.6|193.97|191.67|193.56|191.26|133
1647332700000|2022-03-15 08:25:00|193.93|191.63|193.68|191.38|194.03|191.73|193.63|191.33|169
1647333000000|2022-03-15 08:30:00|193.7|191.4|193.83|191.53|193.88|191.58|193.64|191.34|132
1647333300000|2022-03-15 08:35:00|193.86|191.56|193.72|191.42|193.9|191.6|193.72|191.42|106
1647333600000|2022-03-15 08:40:00|193.71|191.41|193.89|191.59|193.94|191.64|193.71|191.41|86
1647333900000|2022-03-15 08:45:00|193.87|191.57|193.83|191.53|193.92|191.62|193.55|191.25|155
1647334200000|2022-03-15 08:50:00|193.88|191.58|193.71|191.41|193.9|191.6|193.66|191.36|102
1647334500000|2022-03-15 08:55:00|193.72|191.42|193.72|191.42|193.85|191.55|193.54|191.24|96
1647334800000|2022-03-15 09:00:00|193.71|191.41|193.57|191.27|193.83|191.53|193.39|191.09|217
1647335100000|2022-03-15 09:05:00|193.56|191.26|193.35|191.05|193.6|191.3|192.94|190.64|195
1647335400000|2022-03-15 09:10:00|193.39|191.09|194.01|191.71|194.01|191.71|193.38|191.08|145
1647335700000|2022-03-15 09:15:00|194|191.7|194.05|191.75|194.43|192.13|194|191.7|170
1647336000000|2022-03-15 09:20:00|194.11|191.81|194.48|192.18|194.5|192.2|194.1|191.8|103
1647336300000|2022-03-15 09:25:00|194.49|192.19|194.43|192.13|194.75|192.45|194.42|192.12|188
1647336600000|2022-03-15 09:30:00|194.4|192.1|194.47|192.17|194.56|192.26|194.34|192.04|90
1647336900000|2022-03-15 09:35:00|194.48|192.18|194.48|192.18|194.52|192.22|194.33|192.03|87
1647337200000|2022-03-15 09:40:00|194.52|192.22|194.64|192.34|194.77|192.47|194.48|192.18|111
1647337500000|2022-03-15 09:45:00|194.65|192.35|194.46|192.16|194.72|192.42|194.38|192.08|168
1647337800000|2022-03-15 09:50:00|194.47|192.17|194.36|192.06|194.71|192.41|194.25|191.95|117
1647338100000|2022-03-15 09:55:00|194.34|192.04|194.48|192.18|194.54|192.24|194.28|191.98|124
1647338400000|2022-03-15 10:00:00|194.49|192.19|194.59|192.29|194.73|192.43|194.46|192.16|96
1647338700000|2022-03-15 10:05:00|194.63|192.33|194.57|192.27|194.68|192.38|194.38|192.08|128
1647339000000|2022-03-15 10:10:00|194.56|192.26|194.62|192.32|194.77|192.47|194.47|192.17|104
1647339300000|2022-03-15 10:15:00|194.63|192.33|194.35|192.05|194.71|192.41|194.29|191.99|134
1647339600000|2022-03-15 10:20:00|194.34|192.04|194.55|192.25|194.69|192.39|194.32|192.02|137
1647339900000|2022-03-15 10:25:00|194.52|192.22|194.65|192.35|194.75|192.45|194.51|192.21|80
1647340200000|2022-03-15 10:30:00|194.7|192.4|194.81|192.51|194.85|192.55|194.7|192.4|116
1647340500000|2022-03-15 10:35:00|194.8|192.5|194.64|192.34|194.85|192.55|194.54|192.24|90
1647340800000|2022-03-15 10:40:00|194.65|192.35|194.62|192.32|194.88|192.58|194.6|192.3|110
1647341100000|2022-03-15 10:45:00|194.63|192.33|194.6|192.3|194.69|192.39|194.54|192.24|121
1647341400000|2022-03-15 10:50:00|194.59|192.29|194.82|192.52|194.85|192.55|194.44|192.14|117
1647341700000|2022-03-15 10:55:00|194.81|192.51|194.91|192.61|195.23|192.93|194.81|192.51|107
1647342000000|2022-03-15 11:00:00|194.9|192.6|195.02|192.72|195.12|192.82|194.9|192.6|105
1647342300000|2022-03-15 11:05:00|195|192.7|194.9|192.6|195.02|192.72|194.9|192.6|114
1647342600000|2022-03-15 11:10:00|194.92|192.62|195.1|192.8|195.2|192.9|194.89|192.59|83
1647342900000|2022-03-15 11:15:00|195.11|192.81|195.42|193.12|195.57|193.27|195.1|192.8|194
1647343200000|2022-03-15 11:20:00|195.44|193.14|195.27|192.97|195.47|193.17|195.18|192.88|112
1647343500000|2022-03-15 11:25:00|195.26|192.96|195.28|192.98|195.37|193.07|195.17|192.87|77
1647343800000|2022-03-15 11:30:00|195.29|192.99|195.28|192.98|195.38|193.08|195.18|192.88|151
1647344100000|2022-03-15 11:35:00|195.29|192.99|195.35|193.05|195.41|193.11|195.15|192.85|124
1647344400000|2022-03-15 11:40:00|195.34|193.04|195.38|193.08|195.38|193.08|195.25|192.95|52
1647344700000|2022-03-15 11:45:00|195.37|193.07|194.81|192.51|195.37|193.07|194.81|192.51|153
1647345000000|2022-03-15 11:50:00|194.82|192.52|195.11|192.81|195.12|192.82|194.78|192.48|119
1647345300000|2022-03-15 11:55:00|195.1|192.8|195.42|193.12|195.46|193.16|195.09|192.79|105
1647345600000|2022-03-15 12:00:00|195.43|193.13|195.42|193.12|195.72|193.42|195.25|192.95|133
1647345900000|2022-03-15 12:05:00|195.43|193.13|195.34|193.04|195.56|193.26|195.21|192.91|161
1647346200000|2022-03-15 12:10:00|195.35|193.05|194.97|192.67|195.43|193.13|194.94|192.64|169
1647346500000|2022-03-15 12:15:00|195|192.7|195.53|193.23|195.55|193.25|195|192.7|191
1647346800000|2022-03-15 12:20:00|195.51|193.21|195.53|193.23|195.74|193.44|195.44|193.14|129
1647347100000|2022-03-15 12:25:00|195.58|193.28|195.66|193.36|195.73|193.43|195.41|193.11|155
1647347400000|2022-03-15 12:30:00|195.67|193.37|196.36|194.06|196.6|194.3|195.64|193.34|315
1647347700000|2022-03-15 12:35:00|196.33|194.03|196.32|194.02|196.41|194.11|196.18|193.88|153
1647348000000|2022-03-15 12:40:00|196.31|194.01|196.25|193.95|196.45|194.15|196.1|193.8|187
1647348300000|2022-03-15 12:45:00|196.26|193.96|195.9|193.6|196.27|193.97|195.86|193.56|159
1647348600000|2022-03-15 12:50:00|195.84|193.54|196.11|193.81|196.13|193.83|195.79|193.49|128
1647348900000|2022-03-15 12:55:00|196.1|193.8|196.13|193.83|196.19|193.89|196|193.7|107
1647349200000|2022-03-15 13:00:00|196.14|193.84|196.29|193.99|196.44|194.14|196.14|193.84|196
1647349500000|2022-03-15 13:05:00|196.26|193.96|196.03|193.73|196.29|193.99|195.93|193.63|119
1647349800000|2022-03-15 13:10:00|196.02|193.72|196.33|194.03|196.6|194.3|196.02|193.72|172
1647350100000|2022-03-15 13:15:00|196.31|194.01|196.17|193.87|196.39|194.09|196.17|193.87|148
1647350400000|2022-03-15 13:20:00|196.19|193.89|195.89|193.59|196.25|193.95|195.82|193.52|117
1647350700000|2022-03-15 13:25:00|195.87|193.57|195.81|193.51|195.93|193.63|195.68|193.38|155
1647351000000|2022-03-15 13:30:00|195.82|193.52|195.91|193.61|196.08|193.78|195.78|193.48|222
1647351300000|2022-03-15 13:35:00|195.92|193.62|195.42|193.12|196.23|193.93|195.28|192.98|338
1647351600000|2022-03-15 13:40:00|195.43|193.13|194.43|192.13|195.53|193.23|193.84|191.54|391
1647351900000|2022-03-15 13:45:00|194.46|192.16|194.7|192.4|194.76|192.46|194.22|191.92|251
1647352200000|2022-03-15 13:50:00|194.74|192.44|194.97|192.67|195.56|193.26|194.72|192.42|370
1647352500000|2022-03-15 13:55:00|194.95|192.65|195.41|193.11|195.51|193.21|194.94|192.64|197
1647352800000|2022-03-15 14:00:00|195.4|193.1|195.61|193.31|195.69|193.39|195.01|192.71|264
1647353100000|2022-03-15 14:05:00|195.59|193.29|195.6|193.3|196.02|193.72|195.59|193.29|262
1647353400000|2022-03-15 14:10:00|195.63|193.33|195.7|193.4|195.88|193.58|195.49|193.19|245
1647353700000|2022-03-15 14:15:00|195.76|193.46|195.62|193.32|195.81|193.51|195.31|193.01|287
1647354000000|2022-03-15 14:20:00|195.63|193.33|195.88|193.58|195.93|193.63|195.6|193.3|185
1647354300000|2022-03-15 14:25:00|195.81|193.51|196.92|194.62|197.24|194.94|195.81|193.51|301
1647354600000|2022-03-15 14:30:00|196.94|194.64|196.73|194.43|197.65|195.35|196.66|194.36|422
1647354900000|2022-03-15 14:35:00|196.7|194.4|197.3|195|197.45|195.15|196.7|194.4|297
1647355200000|2022-03-15 14:40:00|197.32|195.02|197.37|195.07|197.41|195.11|197.17|194.87|188
1647355500000|2022-03-15 14:45:00|197.41|195.11|197.44|195.14|197.56|195.26|196.93|194.63|327
1647355800000|2022-03-15 14:50:00|197.43|195.13|197.4|195.1|197.55|195.25|197.14|194.84|284
1647356100000|2022-03-15 14:55:00|197.39|195.09|196.82|194.52|197.47|195.17|196.74|194.44|210
1647356400000|2022-03-15 15:00:00|196.86|194.56|197.02|194.72|197.02|194.72|196.69|194.39|233
1647356700000|2022-03-15 15:05:00|197.04|194.74|197.35|195.05|197.36|195.06|196.94|194.64|134
1647357000000|2022-03-15 15:10:00|197.34|195.04|197.48|195.18|197.51|195.21|197.19|194.89|203
1647357300000|2022-03-15 15:15:00|197.47|195.17|197.67|195.37|197.73|195.43|197.29|194.99|230
1647357600000|2022-03-15 15:20:00|197.69|195.39|197.74|195.44|197.82|195.52|197.62|195.32|183
1647357900000|2022-03-15 15:25:00|197.75|195.45|197.67|195.37|197.94|195.64|197.49|195.19|179
1647358200000|2022-03-15 15:30:00|197.68|195.38|197.66|195.36|197.8|195.5|197.48|195.18|174
1647358500000|2022-03-15 15:35:00|197.68|195.38|197.84|195.54|197.93|195.63|197.65|195.35|220
1647358800000|2022-03-15 15:40:00|197.85|195.55|197.95|195.65|198.02|195.72|197.82|195.52|279
1647359100000|2022-03-15 15:45:00|197.96|195.66|197.94|195.64|198.07|195.77|197.69|195.39|200
1647359400000|2022-03-15 15:50:00|197.93|195.63|197.85|195.55|198.23|195.93|197.8|195.5|147
1647359700000|2022-03-15 15:55:00|197.86|195.56|197.39|195.09|197.86|195.56|197.28|194.98|304
1647360000000|2022-03-15 16:00:00|197.42|195.12|197.4|195.1|197.56|195.26|196.82|194.52|238
1647360300000|2022-03-15 16:05:00|197.41|195.11|197.85|195.55|197.92|195.62|197.33|195.03|238
1647360600000|2022-03-15 16:10:00|197.84|195.54|197.92|195.62|197.96|195.66|197.65|195.35|157
1647360900000|2022-03-15 16:15:00|197.93|195.63|198.58|196.28|198.93|196.63|197.91|195.61|311
1647361200000|2022-03-15 16:20:00|198.57|196.27|199.06|196.76|199.1|196.8|198.54|196.24|211
1647361500000|2022-03-15 16:25:00|199.09|196.79|198.87|196.57|199.14|196.84|198.74|196.44|204
1647361800000|2022-03-15 16:30:00|198.85|196.55|199|196.7|199.07|196.77|198.64|196.34|207
1647362100000|2022-03-15 16:35:00|199.01|196.71|199.32|197.02|199.73|197.43|198.83|196.53|369
1647362400000|2022-03-15 16:40:00|199.33|197.03|199.23|196.93|199.34|197.04|199.01|196.71|218
1647362700000|2022-03-15 16:45:00|199.19|196.89|199.27|196.97|199.73|197.43|199.15|196.85|365
1647363000000|2022-03-15 16:50:00|199.3|197|199.32|197.02|199.41|197.11|199.01|196.71|181
1647363300000|2022-03-15 16:55:00|199.31|197.01|199.43|197.13|199.51|197.21|199.01|196.71|201
1647363600000|2022-03-15 17:00:00|199.44|197.14|199.56|197.26|199.81|197.51|199.44|197.14|121
1647363900000|2022-03-15 17:05:00|199.57|197.27|199.34|197.04|199.69|197.39|199.01|196.71|246
1647364200000|2022-03-15 17:10:00|199.33|197.03|198.79|196.49|199.35|197.05|198.78|196.48|177
1647364500000|2022-03-15 17:15:00|198.8|196.5|198.95|196.65|199.03|196.73|198.72|196.42|233
1647364800000|2022-03-15 17:20:00|198.98|196.68|198.79|196.49|198.98|196.68|198.54|196.24|183
1647365100000|2022-03-15 17:25:00|198.8|196.5|198.65|196.35|198.95|196.65|198.57|196.27|161
1647365400000|2022-03-15 17:30:00|198.67|196.37|198.85|196.55|198.93|196.63|198.53|196.23|173
1647365700000|2022-03-15 17:35:00|198.89|196.59|198.88|196.58|199.04|196.74|198.85|196.55|123
1647366000000|2022-03-15 17:40:00|198.87|196.57|198.89|196.59|199.07|196.77|198.83|196.53|172
1647366300000|2022-03-15 17:45:00|198.97|196.67|198.97|196.67|199.05|196.75|198.77|196.47|157
1647366600000|2022-03-15 17:50:00|198.96|196.66|199.31|197.01|199.4|197.1|198.96|196.66|141
1647366900000|2022-03-15 17:55:00|199.3|197|199.47|197.17|199.56|197.26|199.26|196.96|185
1647367200000|2022-03-15 18:00:00|199.46|197.16|199.01|196.71|199.69|197.39|198.98|196.68|251
1647367500000|2022-03-15 18:05:00|199|196.7|199.47|197.17|199.6|197.3|199|196.7|220
1647367800000|2022-03-15 18:10:00|199.46|197.16|199.56|197.26|199.7|197.4|199.25|196.95|243
1647368100000|2022-03-15 18:15:00|199.59|197.29|199.54|197.24|199.65|197.35|199.43|197.13|189
1647368400000|2022-03-15 18:20:00|199.53|197.23|199.44|197.14|199.67|197.37|199.39|197.09|181
1647368700000|2022-03-15 18:25:00|199.42|197.12|199.34|197.04|199.64|197.34|199.32|197.02|146
1647369000000|2022-03-15 18:30:00|199.33|197.03|199.44|197.14|199.46|197.16|198.96|196.66|208
1647369300000|2022-03-15 18:35:00|199.45|197.15|199.34|197.04|199.48|197.18|199|196.7|202
1647369600000|2022-03-15 18:40:00|199.35|197.05|199.21|196.91|199.57|197.27|199|196.7|153
1647369900000|2022-03-15 18:45:00|199.19|196.89|199.48|197.18|199.63|197.33|199.15|196.85|163
1647370200000|2022-03-15 18:50:00|199.46|197.16|199.75|197.45|199.81|197.51|199.46|197.16|133
1647370500000|2022-03-15 18:55:00|199.74|197.44|200.45|198.15|200.68|198.38|199.74|197.44|262
1647370800000|2022-03-15 19:00:00|200.46|198.16|200.64|198.34|200.94|198.64|200.38|198.08|355
1647371100000|2022-03-15 19:05:00|200.65|198.35|200.84|198.54|201.17|198.87|200.63|198.33|325
1647371400000|2022-03-15 19:10:00|200.86|198.56|201.01|198.71|201.52|199.22|200.81|198.51|322
1647371700000|2022-03-15 19:15:00|201.05|198.75|201.22|198.92|201.51|199.21|201.01|198.71|283
1647372000000|2022-03-15 19:20:00|201.23|198.93|201.19|198.89|201.36|199.06|200.89|198.59|208
1647372300000|2022-03-15 19:25:00|201.18|198.88|201.35|199.05|201.39|199.09|201.18|198.88|133
1647372600000|2022-03-15 19:30:00|201.36|199.06|201.36|199.06|201.62|199.32|201.13|198.83|204
1647372900000|2022-03-15 19:35:00|201.39|199.09|201.47|199.17|201.56|199.26|201.32|199.02|153
1647373200000|2022-03-15 19:40:00|201.48|199.18|201.04|198.74|201.5|199.2|200.92|198.62|268
1647373500000|2022-03-15 19:45:00|201.09|198.79|200.85|198.55|201.1|198.8|200.58|198.28|253
1647373800000|2022-03-15 19:50:00|200.93|198.63|201.2|198.9|201.26|198.96|200.8|198.5|297
1647374100000|2022-03-15 19:55:00|201.19|198.89|201.24|198.94|201.38|199.08|200.82|198.52|260
1647374400000|2022-03-15 20:00:00|201.25|198.95|201.57|199.27|201.97|199.67|201.2|198.9|406
1647374700000|2022-03-15 20:05:00|201.58|199.28|200.88|198.58|201.71|199.41|200.86|198.56|227
1647375000000|2022-03-15 20:10:00|200.89|198.59|200.66|198.36|201.05|198.75|200.39|198.09|272
1647375300000|2022-03-15 20:15:00|200.65|198.35|200.56|198.26|200.79|198.49|200.38|198.08|244
1647375600000|2022-03-15 20:20:00|200.57|198.27|200.74|198.44|200.76|198.46|200.44|198.14|153
1647375900000|2022-03-15 20:25:00|200.75|198.45|200.78|198.48|200.92|198.62|200.67|198.37|120
1647376200000|2022-03-15 20:30:00|200.88|198.58|200.77|198.47|200.93|198.63|200.42|198.12|192
1647376500000|2022-03-15 20:35:00|200.75|198.45|200.85|198.55|200.97|198.67|200.6|198.3|200
1647376800000|2022-03-15 20:40:00|200.83|198.53|200.66|198.36|201.12|198.82|200.44|198.14|270
1647377100000|2022-03-15 20:45:00|200.7|198.4|200.34|198.04|200.8|198.5|200.31|198.01|258
1647377400000|2022-03-15 20:50:00|200.33|198.03|200.36|198.06|200.45|198.15|200.28|197.98|141
1647377700000|2022-03-15 20:55:00|200.39|198.09|200.37|198.07|200.42|198.12|199.9|197.6|109
1647378000000|2022-03-15 21:00:00|200.38|198.08|199.98|197.68|200.39|198.09|199.89|197.59|97
1647378300000|2022-03-15 21:05:00|199.97|197.67|199.81|197.51|200.01|197.71|199.66|197.36|128
1647378600000|2022-03-15 21:10:00|199.86|197.56|200.4|198.1|200.49|198.19|199.86|197.56|135
1647378900000|2022-03-15 21:15:00|200.42|198.12|200.41|198.11|200.7|198.4|200.38|198.08|132
1647379200000|2022-03-15 21:20:00|200.4|198.1|200.47|198.17|200.63|198.33|200.37|198.07|97
1647379500000|2022-03-15 21:25:00|200.48|198.18|200.36|198.06|200.51|198.21|199.98|197.68|158
1647379800000|2022-03-15 21:30:00|200.35|198.05|200.57|198.27|200.74|198.44|200.33|198.03|205
1647380100000|2022-03-15 21:35:00|200.58|198.28|200.53|198.23|200.66|198.36|200.42|198.12|112
1647380400000|2022-03-15 21:40:00|200.52|198.22|200.51|198.21|200.55|198.25|200.32|198.02|104
1647380700000|2022-03-15 21:45:00|200.52|198.22|200.96|198.66|201.04|198.74|200.47|198.17|155
1647381000000|2022-03-15 21:50:00|200.95|198.65|201.01|198.71|201.07|198.77|200.89|198.59|218
1647381300000|2022-03-15 21:55:00|201|198.7|200.94|198.64|201.12|198.82|200.93|198.63|78
1647381600000|2022-03-15 22:00:00|200.95|198.65|201.34|199.04|201.37|199.07|200.9|198.6|202
1647381900000|2022-03-15 22:05:00|201.37|199.07|201.38|199.08|201.42|199.12|201.26|198.96|97
1647382200000|2022-03-15 22:10:00|201.39|199.09|201.23|198.93|201.88|199.58|201.23|198.93|154
1647382500000|2022-03-15 22:15:00|201.25|198.95|200.59|198.29|201.25|198.95|200.58|198.28|196
1647382800000|2022-03-15 22:20:00|200.61|198.31|200.07|197.77|200.76|198.46|199.97|197.67|134
1647383100000|2022-03-15 22:25:00|200.09|197.79|200.33|198.03|200.55|198.25|200.09|197.79|153
1647383400000|2022-03-15 22:30:00|200.32|198.02|200.01|197.71|200.35|198.05|199.74|197.44|205
1647383700000|2022-03-15 22:35:00|200.02|197.72|199.84|197.54|200.05|197.75|199.7|197.4|172
1647384000000|2022-03-15 22:40:00|199.86|197.56|199.84|197.54|199.99|197.69|199.76|197.46|162
1647384300000|2022-03-15 22:45:00|199.89|197.59|200|197.7|200.28|197.98|199.86|197.56|107
1647384600000|2022-03-15 22:50:00|199.97|197.67|200.19|197.89|200.33|198.03|199.93|197.63|79
1647384900000|2022-03-15 22:55:00|200.21|197.91|200.27|197.97|200.41|198.11|200.18|197.88|128
1647385200000|2022-03-15 23:00:00|200.28|197.98|200.65|198.35|200.77|198.47|200.25|197.95|148
1647385500000|2022-03-15 23:05:00|200.64|198.34|200.54|198.24|200.65|198.35|200.39|198.09|127
1647385800000|2022-03-15 23:10:00|200.55|198.25|199.63|197.33|200.65|198.35|199.52|197.22|157
1647386100000|2022-03-15 23:15:00|199.58|197.28|199.52|197.22|199.91|197.61|199.49|197.19|170
1647386400000|2022-03-15 23:20:00|199.49|197.19|199.67|197.37|199.81|197.51|199.48|197.18|153
1647386700000|2022-03-15 23:25:00|199.71|197.41|200.16|197.86|200.38|198.08|199.64|197.34|111
1647387000000|2022-03-15 23:30:00|200.17|197.87|200.22|197.92|200.22|197.92|199.84|197.54|81
1647387300000|2022-03-15 23:35:00|200.17|197.87|200.35|198.05|200.47|198.17|200|197.7|102
1647387600000|2022-03-15 23:40:00|200.39|198.09|200.78|198.48|200.9|198.6|200.36|198.06|112
1647387900000|2022-03-15 23:45:00|200.81|198.51|200.35|198.05|200.87|198.57|200.3|198|112
1647388200000|2022-03-15 23:50:00|200.37|198.07|199.82|197.52|200.43|198.13|199.8|197.5|129
1647388500000|2022-03-15 23:55:00|199.81|197.51|199.81|197.51|200.08|197.78|199.79|197.49|130
1647388800000|2022-03-16 00:00:00|199.83|197.53|199.81|197.51|199.96|197.66|199.61|197.31|212
1647389100000|2022-03-16 00:05:00|199.84|197.54|200.01|197.71|200.4|198.1|199.44|197.14|241
1647389400000|2022-03-16 00:10:00|200.05|197.75|200.31|198.01|200.38|198.08|199.88|197.58|137
1647389700000|2022-03-16 00:15:00|200.34|198.04|199.73|197.43|200.34|198.04|199.57|197.27|198
1647390000000|2022-03-16 00:20:00|199.76|197.46|198.99|196.69|199.76|197.46|198.72|196.42|220
1647390300000|2022-03-16 00:25:00|199.01|196.71|199.86|197.56|199.89|197.59|199.01|196.71|204
1647390600000|2022-03-16 00:30:00|199.87|197.57|200.69|198.39|200.8|198.5|199.69|197.39|211
1647390900000|2022-03-16 00:35:00|200.71|198.41|200.01|197.71|200.71|198.41|200|197.7|163
1647391200000|2022-03-16 00:40:00|200.02|197.72|200.21|197.91|200.43|198.13|199.91|197.61|162
1647391500000|2022-03-16 00:45:00|200.16|197.86|200.08|197.78|200.31|198.01|199.95|197.65|196
1647391800000|2022-03-16 00:50:00|200.07|197.77|200.01|197.71|200.45|198.15|199.92|197.62|161
1647392100000|2022-03-16 00:55:00|200|197.7|200.11|197.81|200.15|197.85|199.81|197.51|199
1647392400000|2022-03-16 01:00:00|200.12|197.82|200.67|198.37|200.67|198.37|199.96|197.66|200
1647392700000|2022-03-16 01:05:00|200.7|198.4|201.06|198.76|201.12|198.82|200.64|198.34|114
1647393000000|2022-03-16 01:10:00|201.07|198.77|201.96|199.66|202.6|200.3|201|198.7|224
1647393300000|2022-03-16 01:15:00|202|199.7|201.95|199.65|202.5|200.2|201.94|199.64|226
1647393600000|2022-03-16 01:20:00|201.97|199.67|202.14|199.84|202.16|199.86|201.63|199.33|137
1647393900000|2022-03-16 01:25:00|202.17|199.87|201.67|199.37|202.26|199.96|201.37|199.07|227
1647394200000|2022-03-16 01:30:00|201.68|199.38|201.34|199.04|201.88|199.58|201.33|199.03|175
1647394500000|2022-03-16 01:35:00|201.35|199.05|201.31|199.01|201.82|199.52|201.29|198.99|156
1647394800000|2022-03-16 01:40:00|201.29|198.99|201.91|199.61|202.58|200.28|200.83|198.53|351
1647395100000|2022-03-16 01:45:00|201.92|199.62|203.34|201.04|203.5|201.2|201.73|199.43|459
1647395400000|2022-03-16 01:50:00|203.33|201.03|202.73|200.43|203.38|201.08|202.54|200.24|269
1647395700000|2022-03-16 01:55:00|202.72|200.42|202.99|200.69|203.09|200.79|202.34|200.04|269
1647396000000|2022-03-16 02:00:00|202.97|200.67|202.91|200.61|203.28|200.98|202.57|200.27|338
1647396300000|2022-03-16 02:05:00|202.9|200.6|207.04|204.74|209.22|206.92|202.88|200.58|647
1647396600000|2022-03-16 02:10:00|207.18|204.88|207.9|205.6|208.76|206.46|207.08|204.78|686
1647396900000|2022-03-16 02:15:00|207.91|205.61|206.88|204.58|208.19|205.89|206.56|204.26|658
1647397200000|2022-03-16 02:20:00|206.94|204.64|206.78|204.48|207.44|205.14|206.51|204.21|458
1647397500000|2022-03-16 02:25:00|206.8|204.5|205.85|203.55|206.8|204.5|205.74|203.44|474
1647397800000|2022-03-16 02:30:00|205.86|203.56|206.52|204.22|206.76|204.46|205.74|203.44|478
1647398100000|2022-03-16 02:35:00|206.49|204.19|206|203.7|206.5|204.2|205.64|203.34|364
1647398400000|2022-03-16 02:40:00|206.01|203.71|205.82|203.52|206.38|204.08|205.81|203.51|234
1647398700000|2022-03-16 02:45:00|205.84|203.54|205.81|203.51|206.03|203.73|205.62|203.32|266
1647399000000|2022-03-16 02:50:00|205.82|203.52|205.75|203.45|206.01|203.71|205.67|203.37|184
1647399300000|2022-03-16 02:55:00|205.69|203.39|205.75|203.45|205.81|203.51|205.1|202.8|261
1647399600000|2022-03-16 03:00:00|205.8|203.5|205.37|203.07|205.94|203.64|205.36|203.06|253
1647399900000|2022-03-16 03:05:00|205.38|203.08|205.46|203.16|205.57|203.27|205.24|202.94|190
1647400200000|2022-03-16 03:10:00|205.45|203.15|201.51|199.21|205.51|203.21|200.79|198.49|597
1647400500000|2022-03-16 03:15:00|201.5|199.2|202.29|199.99|202.61|200.31|200.8|198.5|615
1647400800000|2022-03-16 03:20:00|202.31|200.01|202.45|200.15|202.74|200.44|201.76|199.46|497
1647401100000|2022-03-16 03:25:00|202.44|200.14|202.64|200.34|202.87|200.57|202.44|200.14|314
1647401400000|2022-03-16 03:30:00|202.65|200.35|201.9|199.6|202.68|200.38|201.71|199.41|344
1647401700000|2022-03-16 03:35:00|201.92|199.62|201.63|199.33|201.94|199.64|201.46|199.16|293
1647402000000|2022-03-16 03:40:00|201.62|199.32|201.01|198.71|201.86|199.56|199.96|197.66|516
1647402300000|2022-03-16 03:45:00|201|198.7|201.08|198.78|201.65|199.35|200.97|198.67|314
1647402600000|2022-03-16 03:50:00|201.02|198.72|200.58|198.28|201.19|198.89|200.48|198.18|339
1647402900000|2022-03-16 03:55:00|200.57|198.27|201.07|198.77|201.11|198.81|200.55|198.25|227
1647403200000|2022-03-16 04:00:00|201.03|198.73|201.71|199.41|201.74|199.44|200.69|198.39|290
1647403500000|2022-03-16 04:05:00|201.7|199.4|201.49|199.19|201.72|199.42|201.34|199.04|172
1647403800000|2022-03-16 04:10:00|201.51|199.21|201.43|199.13|201.84|199.54|201.34|199.04|143
1647404100000|2022-03-16 04:15:00|201.42|199.12|201.05|198.75|201.45|199.15|200.69|198.39|254
1647404400000|2022-03-16 04:20:00|201.06|198.76|200.69|198.39|201.11|198.81|200.53|198.23|162
1647404700000|2022-03-16 04:25:00|200.7|198.4|201.02|198.72|201.05|198.75|200.66|198.36|174
1647405000000|2022-03-16 04:30:00|201.01|198.71|200.89|198.59|201.01|198.71|200.69|198.39|178
1647405300000|2022-03-16 04:35:00|200.88|198.58|200.75|198.45|201.01|198.71|200.69|198.39|161
1647405600000|2022-03-16 04:40:00|200.76|198.46|200.78|198.48|201.02|198.72|200.66|198.36|121
1647405900000|2022-03-16 04:45:00|200.82|198.52|200.91|198.61|201.01|198.71|200.74|198.44|165
1647406200000|2022-03-16 04:50:00|200.89|198.59|200.89|198.59|201.04|198.74|200.81|198.51|119
1647406500000|2022-03-16 04:55:00|200.87|198.57|200.86|198.56|201.01|198.71|200.75|198.45|83
1647406800000|2022-03-16 05:00:00|200.87|198.57|200.45|198.15|200.97|198.67|200.44|198.14|156
1647407100000|2022-03-16 05:05:00|200.46|198.16|200.71|198.41|200.78|198.48|200.44|198.14|121
1647407400000|2022-03-16 05:10:00|200.78|198.48|200.7|198.4|200.79|198.49|200.67|198.37|84
1647407700000|2022-03-16 05:15:00|200.73|198.43|200.55|198.25|200.84|198.54|200.52|198.22|98
1647408000000|2022-03-16 05:20:00|200.54|198.24|200.41|198.11|200.65|198.35|200.23|197.93|135
1647408300000|2022-03-16 05:25:00|200.45|198.15|200.37|198.07|200.47|198.17|200.25|197.95|96
1647408600000|2022-03-16 05:30:00|200.41|198.11|200.66|198.36|200.7|198.4|200.2|197.9|144
1647408900000|2022-03-16 05:35:00|200.65|198.35|200.67|198.37|200.7|198.4|200.47|198.17|115
1647409200000|2022-03-16 05:40:00|200.68|198.38|201.34|199.04|201.49|199.19|200.66|198.36|246
1647409500000|2022-03-16 05:45:00|201.35|199.05|201.49|199.19|201.78|199.48|201.34|199.04|243
1647409800000|2022-03-16 05:50:00|201.53|199.23|201.58|199.28|201.62|199.32|201.35|199.05|156
1647410100000|2022-03-16 05:55:00|201.57|199.27|201.77|199.47|201.82|199.52|201.47|199.17|145
1647410400000|2022-03-16 06:00:00|201.78|199.48|201.8|199.5|201.85|199.55|201.58|199.28|118
1647410700000|2022-03-16 06:05:00|201.81|199.51|201.86|199.56|201.93|199.63|201.74|199.44|106
1647411000000|2022-03-16 06:10:00|201.87|199.57|201.95|199.65|202.41|200.11|201.87|199.57|169
1647411300000|2022-03-16 06:15:00|201.93|199.63|202.47|200.17|202.73|200.43|201.78|199.48|237
1647411600000|2022-03-16 06:20:00|202.45|200.15|202.48|200.18|202.48|200.18|202.23|199.93|85
1647411900000|2022-03-16 06:25:00|202.49|200.19|202.3|200|202.49|200.19|202.2|199.9|115
1647412200000|2022-03-16 06:30:00|202.31|200.01|202.62|200.32|202.7|200.4|202.25|199.95|170
1647412500000|2022-03-16 06:35:00|202.63|200.33|202.81|200.51|202.86|200.56|202.47|200.17|158
1647412800000|2022-03-16 06:40:00|202.83|200.53|203.05|200.75|203.33|201.03|202.8|200.5|157
1647413100000|2022-03-16 06:45:00|203.06|200.76|203.02|200.72|203.09|200.79|202.6|200.3|192
1647413400000|2022-03-16 06:50:00|203.03|200.73|203|200.7|203.08|200.78|202.91|200.61|116
1647413700000|2022-03-16 06:55:00|203.01|200.71|202.89|200.59|203.02|200.72|202.78|200.48|91
1647414000000|2022-03-16 07:00:00|202.9|200.6|202.58|200.28|202.93|200.63|202.46|200.16|196
1647414300000|2022-03-16 07:05:00|202.57|200.27|202.49|200.19|202.69|200.39|202.32|200.02|169
1647414600000|2022-03-16 07:10:00|202.46|200.16|202.67|200.37|202.73|200.43|202.37|200.07|132
1647414900000|2022-03-16 07:15:00|202.66|200.36|202.53|200.23|202.76|200.46|202.43|200.13|108
1647415200000|2022-03-16 07:20:00|202.55|200.25|202.57|200.27|202.64|200.34|202.35|200.05|141
1647415500000|2022-03-16 07:25:00|202.58|200.28|202.53|200.23|202.79|200.49|202.4|200.1|146
1647415800000|2022-03-16 07:30:00|202.54|200.24|202.99|200.69|202.99|200.69|202.47|200.17|154
1647416100000|2022-03-16 07:35:00|202.93|200.63|203.04|200.74|203.19|200.89|202.83|200.53|198
1647416400000|2022-03-16 07:40:00|203.05|200.75|202.85|200.55|203.06|200.76|202.76|200.46|176
1647416700000|2022-03-16 07:45:00|202.83|200.53|203.01|200.71|203.12|200.82|202.83|200.53|95
1647417000000|2022-03-16 07:50:00|203|200.7|202.89|200.59|203.06|200.76|202.83|200.53|162
1647417300000|2022-03-16 07:55:00|202.88|200.58|203.46|201.16|203.5|201.2|202.82|200.52|166
1647417600000|2022-03-16 08:00:00|203.47|201.17|203.74|201.44|203.87|201.57|203.37|201.07|229
1647417900000|2022-03-16 08:05:00|203.77|201.47|204.57|202.27|204.66|202.36|203.71|201.41|206
1647418200000|2022-03-16 08:10:00|204.61|202.31|204.23|201.93|204.63|202.33|204.18|201.88|219
1647418500000|2022-03-16 08:15:00|204.26|201.96|204.42|202.12|204.58|202.28|204.18|201.88|199
1647418800000|2022-03-16 08:20:00|204.4|202.1|203.97|201.67|204.4|202.1|203.97|201.67|216
1647419100000|2022-03-16 08:25:00|203.95|201.65|204.01|201.71|204.01|201.71|203.8|201.5|165
1647419400000|2022-03-16 08:30:00|203.99|201.69|204.45|202.15|204.52|202.22|203.88|201.58|177
1647419700000|2022-03-16 08:35:00|204.44|202.14|205.78|203.48|205.87|203.57|204.31|202.01|310
1647420000000|2022-03-16 08:40:00|205.72|203.42|205.05|202.75|205.96|203.66|204.27|201.97|482
1647420300000|2022-03-16 08:45:00|205.06|202.76|205.24|202.94|205.66|203.36|204.74|202.44|430
1647420600000|2022-03-16 08:50:00|205.25|202.95|205.26|202.96|205.42|203.12|204.77|202.47|310
1647420900000|2022-03-16 08:55:00|205.27|202.97|204.96|202.66|205.47|203.17|204.95|202.65|251
1647421200000|2022-03-16 09:00:00|204.97|202.67|205.49|203.19|205.68|203.38|204.96|202.66|284
1647421500000|2022-03-16 09:05:00|205.54|203.24|205.4|203.1|206.18|203.88|204.78|202.48|475
1647421800000|2022-03-16 09:10:00|205.48|203.18|205.47|203.17|205.67|203.37|205.28|202.98|237
1647422100000|2022-03-16 09:15:00|205.46|203.16|205.41|203.11|205.79|203.49|205.26|202.96|191
1647422400000|2022-03-16 09:20:00|205.42|203.12|205.47|203.17|205.68|203.38|205.24|202.94|221
1647422700000|2022-03-16 09:25:00|205.48|203.18|205.37|203.07|205.55|203.25|205.29|202.99|222
1647423000000|2022-03-16 09:30:00|205.38|203.08|204.87|202.57|205.41|203.11|204.83|202.53|240
1647423300000|2022-03-16 09:35:00|204.86|202.56|204.47|202.17|204.91|202.61|204.44|202.14|179
1647423600000|2022-03-16 09:40:00|204.49|202.19|204.46|202.16|204.73|202.43|204.44|202.14|197
1647423900000|2022-03-16 09:45:00|204.47|202.17|204.89|202.59|204.94|202.64|204.4|202.1|160
1647424200000|2022-03-16 09:50:00|204.9|202.6|204.86|202.56|205.08|202.78|204.84|202.54|170
1647424500000|2022-03-16 09:55:00|204.84|202.54|204.84|202.54|204.96|202.66|204.81|202.51|134
1647424800000|2022-03-16 10:00:00|204.83|202.53|204.53|202.23|204.98|202.68|204.44|202.14|170
1647425100000|2022-03-16 10:05:00|204.54|202.24|204.35|202.05|204.59|202.29|204.28|201.98|118
1647425400000|2022-03-16 10:10:00|204.34|202.04|204.63|202.33|204.75|202.45|204.34|202.04|165
1647425700000|2022-03-16 10:15:00|204.62|202.32|205.2|202.9|205.3|203|204.62|202.32|182
1647426000000|2022-03-16 10:20:00|205.15|202.85|204.91|202.61|205.23|202.93|204.83|202.53|122
1647426300000|2022-03-16 10:25:00|204.9|202.6|204.54|202.24|204.95|202.65|204.54|202.24|141
1647426600000|2022-03-16 10:30:00|204.55|202.25|203.95|201.65|204.64|202.34|203.95|201.65|178
1647426900000|2022-03-16 10:35:00|203.98|201.68|204.01|201.71|204.36|202.06|203.58|201.28|219
1647427200000|2022-03-16 10:40:00|204.02|201.72|204.28|201.98|204.36|202.06|204.02|201.72|181
1647427500000|2022-03-16 10:45:00|204.29|201.99|204.26|201.96|204.45|202.15|204.22|201.92|202
1647427800000|2022-03-16 10:50:00|204.27|201.97|203.92|201.62|204.32|202.02|203.85|201.55|113
1647428100000|2022-03-16 10:55:00|203.94|201.64|203.77|201.47|203.94|201.64|203.66|201.36|120
1647428400000|2022-03-16 11:00:00|203.76|201.46|203.41|201.11|203.96|201.66|203.41|201.11|217
1647428700000|2022-03-16 11:05:00|203.46|201.16|203.52|201.22|203.67|201.37|203.23|200.93|137
1647429000000|2022-03-16 11:10:00|203.51|201.21|203.76|201.46|203.83|201.53|203.44|201.14|122
1647429300000|2022-03-16 11:15:00|203.77|201.47|203.71|201.41|204.24|201.94|203.68|201.38|227
1647429600000|2022-03-16 11:20:00|203.68|201.38|203.86|201.56|203.94|201.64|203.43|201.13|188
1647429900000|2022-03-16 11:25:00|203.85|201.55|204.02|201.72|204.08|201.78|203.81|201.51|161
1647430200000|2022-03-16 11:30:00|204.03|201.73|204.75|202.45|204.75|202.45|204|201.7|145
1647430500000|2022-03-16 11:35:00|204.77|202.47|204.42|202.12|204.87|202.57|204.25|201.95|274
1647430800000|2022-03-16 11:40:00|204.41|202.11|204.57|202.27|204.76|202.46|204.41|202.11|215
1647431100000|2022-03-16 11:45:00|204.59|202.29|204.07|201.77|204.83|202.53|203.99|201.69|259
1647431400000|2022-03-16 11:50:00|204.08|201.78|204.37|202.07|204.44|202.14|204.06|201.76|191
1647431700000|2022-03-16 11:55:00|204.35|202.05|204.26|201.96|204.49|202.19|203.98|201.68|260
1647432000000|2022-03-16 12:00:00|204.28|201.98|204.8|202.5|204.88|202.58|204.26|201.96|216
1647432300000|2022-03-16 12:05:00|204.79|202.49|204.34|202.04|204.81|202.51|204.29|201.99|182
1647432600000|2022-03-16 12:10:00|204.33|202.03|203.95|201.65|204.36|202.06|203.92|201.62|232
1647432900000|2022-03-16 12:15:00|203.97|201.67|203.89|201.59|204.11|201.81|203.83|201.53|179
1647433200000|2022-03-16 12:20:00|203.88|201.58|203.98|201.68|204.05|201.75|203.75|201.45|175
1647433500000|2022-03-16 12:25:00|204|201.7|204.24|201.94|204.36|202.06|203.96|201.66|148
1647433800000|2022-03-16 12:30:00|204.25|201.95|203.92|201.62|204.37|202.07|203.85|201.55|208
1647434100000|2022-03-16 12:35:00|203.93|201.63|203.75|201.45|203.98|201.68|203.69|201.39|182
1647434400000|2022-03-16 12:40:00|203.74|201.44|203.76|201.46|203.84|201.54|203.74|201.44|91
1647434700000|2022-03-16 12:45:00|203.77|201.47|203.68|201.38|203.79|201.49|203.59|201.29|217
1647435000000|2022-03-16 12:50:00|203.71|201.41|203.62|201.32|203.85|201.55|203.61|201.31|137
1647435300000|2022-03-16 12:55:00|203.63|201.33|203.49|201.19|203.74|201.44|203.49|201.19|95
1647435600000|2022-03-16 13:00:00|203.48|201.18|203.56|201.26|203.71|201.41|203.41|201.11|365
1647435900000|2022-03-16 13:05:00|203.57|201.27|202.79|200.49|203.57|201.27|202.71|200.41|280
1647436200000|2022-03-16 13:10:00|202.81|200.51|202.65|200.35|202.87|200.57|202.6|200.3|114
1647436500000|2022-03-16 13:15:00|202.7|200.4|203.32|201.02|203.32|201.02|202.67|200.37|143
1647436800000|2022-03-16 13:20:00|203.3|201|203.46|201.16|203.5|201.2|203.3|201|155
1647437100000|2022-03-16 13:25:00|203.47|201.17|203.53|201.23|203.57|201.27|203.31|201.01|121
1647437400000|2022-03-16 13:30:00|203.54|201.24|203.58|201.28|203.97|201.67|203|200.7|369
1647437700000|2022-03-16 13:35:00|203.57|201.27|203.88|201.58|204.25|201.95|203.57|201.27|305
1647438000000|2022-03-16 13:40:00|203.87|201.57|203.76|201.46|204.11|201.81|203.66|201.36|236
1647438300000|2022-03-16 13:45:00|203.77|201.47|203.88|201.58|204.06|201.76|203.74|201.44|234
1647438600000|2022-03-16 13:50:00|203.89|201.59|203.84|201.54|203.95|201.65|203.76|201.46|180
1647438900000|2022-03-16 13:55:00|203.85|201.55|203.81|201.51|203.92|201.62|203.63|201.33|210
1647439200000|2022-03-16 14:00:00|203.82|201.52|203.39|201.09|204.61|202.31|203.25|200.95|413
1647439500000|2022-03-16 14:05:00|203.38|201.08|203.71|201.41|203.77|201.47|203.36|201.06|268
1647439800000|2022-03-16 14:10:00|203.7|201.4|204.28|201.98|204.42|202.12|203.62|201.32|309
1647440100000|2022-03-16 14:15:00|204.29|201.99|204.81|202.51|205.67|203.37|204.28|201.98|521
1647440400000|2022-03-16 14:20:00|204.85|202.55|205.17|202.87|205.53|203.23|204.75|202.45|385
1647440700000|2022-03-16 14:25:00|205.14|202.84|204.87|202.57|205.27|202.97|204.68|202.38|258
1647441000000|2022-03-16 14:30:00|204.88|202.58|205.27|202.97|205.46|203.16|204.57|202.27|278
1647441300000|2022-03-16 14:35:00|205.28|202.98|204.95|202.65|205.3|203|204.63|202.33|261
1647441600000|2022-03-16 14:40:00|204.96|202.66|204.46|202.16|205.29|202.99|203.91|201.61|429
1647441900000|2022-03-16 14:45:00|204.45|202.15|204.46|202.16|204.57|202.27|203.87|201.57|359
1647442200000|2022-03-16 14:50:00|204.45|202.15|204.84|202.54|204.93|202.63|204.44|202.14|249
1647442500000|2022-03-16 14:55:00|204.83|202.53|204.93|202.63|205.01|202.71|204.59|202.29|284
1647442800000|2022-03-16 15:00:00|204.95|202.65|204.99|202.69|205.18|202.88|204.67|202.37|291
1647443100000|2022-03-16 15:05:00|205|202.7|204.81|202.51|205.41|203.11|204.68|202.38|286
1647443400000|2022-03-16 15:10:00|204.8|202.5|204.92|202.62|205.01|202.71|204.75|202.45|232
1647443700000|2022-03-16 15:15:00|204.91|202.61|205.07|202.77|205.07|202.77|204.84|202.54|227
1647444000000|2022-03-16 15:20:00|205.02|202.72|205.21|202.91|205.25|202.95|204.91|202.61|127
1647444300000|2022-03-16 15:25:00|205.22|202.92|205.36|203.06|205.46|203.16|205.14|202.84|136
1647444600000|2022-03-16 15:30:00|205.37|203.07|205.35|203.05|205.48|203.18|205.05|202.75|219
1647444900000|2022-03-16 15:35:00|205.37|203.07|204.76|202.46|205.41|203.11|204.72|202.42|295
1647445200000|2022-03-16 15:40:00|204.75|202.45|204.58|202.28|204.81|202.51|204.51|202.21|212
1647445500000|2022-03-16 15:45:00|204.57|202.27|204.48|202.18|204.59|202.29|204.32|202.02|209
1647445800000|2022-03-16 15:50:00|204.47|202.17|204.85|202.55|204.9|202.6|204.47|202.17|147
1647446100000|2022-03-16 15:55:00|204.84|202.54|204.75|202.45|205|202.7|204.68|202.38|175
1647446400000|2022-03-16 16:00:00|204.74|202.44|205.36|203.06|205.45|203.15|204.7|202.4|264
1647446700000|2022-03-16 16:05:00|205.37|203.07|205.33|203.03|205.38|203.08|205.04|202.74|161
1647447000000|2022-03-16 16:10:00|205.3|203|205.22|202.92|205.39|203.09|205.01|202.71|147
1647447300000|2022-03-16 16:15:00|205.21|202.91|205.01|202.71|205.22|202.92|204.93|202.63|127
1647447600000|2022-03-16 16:20:00|205.02|202.72|203.78|201.48|205.03|202.73|203.64|201.34|437
1647447900000|2022-03-16 16:25:00|203.8|201.5|203.48|201.18|203.86|201.56|203.36|201.06|407
1647448200000|2022-03-16 16:30:00|203.5|201.2|203.69|201.39|203.88|201.58|203.42|201.12|389
1647448500000|2022-03-16 16:35:00|203.7|201.4|203.57|201.27|203.89|201.59|203.57|201.27|201
1647448800000|2022-03-16 16:40:00|203.58|201.28|203.89|201.59|204.22|201.92|203.58|201.28|189
1647449100000|2022-03-16 16:45:00|203.87|201.57|203.5|201.2|204.01|201.71|203.39|201.09|242
1647449400000|2022-03-16 16:50:00|203.49|201.19|203.6|201.3|203.75|201.45|203.4|201.1|165
1647449700000|2022-03-16 16:55:00|203.62|201.32|203.7|201.4|203.81|201.51|203.46|201.16|159
1647450000000|2022-03-16 17:00:00|203.69|201.39|203.42|201.12|203.77|201.47|203.35|201.05|170
1647450300000|2022-03-16 17:05:00|203.37|201.07|202.8|200.5|203.51|201.21|202.73|200.43|199
1647450600000|2022-03-16 17:10:00|202.79|200.49|203.34|201.04|203.35|201.05|202.67|200.37|216
1647450900000|2022-03-16 17:15:00|203.35|201.05|203.32|201.02|203.45|201.15|203.3|201|205
1647451200000|2022-03-16 17:20:00|203.33|201.03|203.65|201.35|203.65|201.35|203.16|200.86|221
1647451500000|2022-03-16 17:25:00|203.67|201.37|203.79|201.49|203.95|201.65|203.46|201.16|215
1647451800000|2022-03-16 17:30:00|203.78|201.48|204.36|202.06|204.74|202.44|203.76|201.46|305
1647452100000|2022-03-16 17:35:00|204.35|202.05|204.4|202.1|204.68|202.38|204.14|201.84|262
1647452400000|2022-03-16 17:40:00|204.38|202.08|204.38|202.08|204.43|202.13|204.11|201.81|215
1647452700000|2022-03-16 17:45:00|204.37|202.07|204.31|202.01|204.43|202.13|204.17|201.87|205
1647453000000|2022-03-16 17:50:00|204.28|201.98|204.08|201.78|204.41|202.11|203.74|201.44|308
1647453300000|2022-03-16 17:55:00|204.09|201.79|204.37|202.07|204.39|202.09|203.64|201.34|352
1647453600000|2022-03-16 18:00:00|204.38|202.08|202.21|199.91|204.39|202.09|201.86|199.56|805
1647453900000|2022-03-16 18:05:00|202.2|199.9|201.8|199.5|202.71|200.41|200.81|198.51|676
1647454200000|2022-03-16 18:10:00|201.79|199.49|201.94|199.64|202.11|199.81|201.41|199.11|520
1647454500000|2022-03-16 18:15:00|201.91|199.61|202.49|200.19|202.7|200.4|201.77|199.47|385
1647454800000|2022-03-16 18:20:00|202.48|200.18|201.61|199.31|202.67|200.37|201.6|199.3|338
1647455100000|2022-03-16 18:25:00|201.62|199.32|201.51|199.21|202.2|199.9|201.47|199.17|348
1647455400000|2022-03-16 18:30:00|201.52|199.22|201.23|198.93|201.58|199.28|200.52|198.22|531
1647455700000|2022-03-16 18:35:00|201.22|198.92|202.48|200.18|202.49|200.19|200.91|198.61|494
1647456000000|2022-03-16 18:40:00|202.41|200.11|202.98|200.68|203.48|201.18|202.41|200.11|450
1647456300000|2022-03-16 18:45:00|202.96|200.66|202.78|200.48|203.4|201.1|202.69|200.39|342
1647456600000|2022-03-16 18:50:00|202.77|200.47|202.8|200.5|202.92|200.62|202.56|200.26|325
1647456900000|2022-03-16 18:55:00|202.81|200.51|203.16|200.86|203.48|201.18|202.79|200.49|235
1647457200000|2022-03-16 19:00:00|203.26|200.96|203.38|201.08|203.46|201.16|202.81|200.51|238
1647457500000|2022-03-16 19:05:00|203.39|201.09|203.96|201.66|203.98|201.68|203.28|200.98|235
1647457800000|2022-03-16 19:10:00|203.97|201.67|205.33|203.03|205.33|203.03|203.97|201.67|291
1647458100000|2022-03-16 19:15:00|205.34|203.04|205.69|203.39|205.81|203.51|205.22|202.92|350
1647458400000|2022-03-16 19:20:00|205.73|203.43|205.8|203.5|205.96|203.66|205.49|203.19|364
1647458700000|2022-03-16 19:25:00|205.81|203.51|206.84|204.54|207.24|204.94|205.74|203.44|451
1647459000000|2022-03-16 19:30:00|206.85|204.55|206.66|204.36|207|204.7|206.01|203.71|327
1647459300000|2022-03-16 19:35:00|206.65|204.35|206.31|204.01|206.69|204.39|206.28|203.98|194
1647459600000|2022-03-16 19:40:00|206.3|204|206.66|204.36|206.75|204.45|206.26|203.96|271
1647459900000|2022-03-16 19:45:00|206.67|204.37|206.92|204.62|207.05|204.75|206.57|204.27|283
1647460200000|2022-03-16 19:50:00|206.91|204.61|207.04|204.74|207.5|205.2|206.88|204.58|281
1647460500000|2022-03-16 19:55:00|207.12|204.82|207.45|205.15|207.5|205.2|207.01|204.71|223
1647460800000|2022-03-16 20:00:00|207.44|205.14|206.83|204.53|207.47|205.17|206.74|204.44|189
1647461100000|2022-03-16 20:05:00|206.85|204.55|207.77|205.47|207.88|205.58|206.85|204.55|232
1647461400000|2022-03-16 20:10:00|207.75|205.45|208.06|205.76|208.42|206.12|207.7|205.4|299
1647461700000|2022-03-16 20:15:00|208.01|205.71|207.69|205.39|208.03|205.73|207.15|204.85|274
1647462000000|2022-03-16 20:20:00|207.68|205.38|207.79|205.49|208.24|205.94|207.51|205.21|201
1647462300000|2022-03-16 20:25:00|207.8|205.5|207.83|205.53|208.39|206.09|207.73|205.43|182
1647462600000|2022-03-16 20:30:00|207.84|205.54|208.2|205.9|208.42|206.12|207.83|205.53|119
1647462900000|2022-03-16 20:35:00|208.21|205.91|208.21|205.91|208.29|205.99|207.83|205.53|185
1647463200000|2022-03-16 20:40:00|208.22|205.92|208.46|206.16|208.47|206.17|208.2|205.9|115
1647463500000|2022-03-16 20:45:00|208.45|206.15|208.28|205.98|208.45|206.15|208.19|205.89|111
1647463800000|2022-03-16 20:50:00|208.31|206.01|208.25|205.95|208.35|206.05|208.19|205.89|102
1647464100000|2022-03-16 20:55:00|208.24|205.94|208.15|205.85|208.29|205.99|208.05|205.75|76
1647464400000|2022-03-16 21:00:00|208.16|205.86|208.3|206|208.35|206.05|208.16|205.86|66
1647464700000|2022-03-16 21:05:00|208.31|206.01|208.3|206|208.43|206.13|208.25|205.95|83
1647465000000|2022-03-16 21:10:00|208.29|205.99|207.8|205.5|208.3|206|207.74|205.44|100
1647465300000|2022-03-16 21:15:00|207.78|205.48|207.55|205.25|207.79|205.49|207.37|205.07|159
1647465600000|2022-03-16 21:20:00|207.54|205.24|207.93|205.63|208.05|205.75|207.54|205.24|186
1647465900000|2022-03-16 21:25:00|207.96|205.66|207.74|205.44|207.97|205.67|207.73|205.43|128
1647466200000|2022-03-16 21:30:00|207.75|205.45|207.68|205.38|207.78|205.48|207.68|205.38|60
1647466500000|2022-03-16 21:35:00|207.67|205.37|207.43|205.13|207.85|205.55|207.41|205.11|231
1647466800000|2022-03-16 21:40:00|207.42|205.12|207.27|204.97|207.48|205.18|207.13|204.83|195
1647467100000|2022-03-16 21:45:00|207.26|204.96|208.01|205.71|208.01|205.71|207.26|204.96|194
1647467400000|2022-03-16 21:50:00|207.97|205.67|207.84|205.54|208.02|205.72|207.77|205.47|114
1647467700000|2022-03-16 21:55:00|207.86|205.56|207.9|205.6|207.95|205.65|207.76|205.46|97
1647468000000|2022-03-16 22:00:00|207.87|205.57|208.34|206.04|208.37|206.07|207.86|205.56|80
1647468300000|2022-03-16 22:05:00|208.38|206.08|208.36|206.06|208.38|206.08|207.94|205.64|114
1647468600000|2022-03-16 22:10:00|208.37|206.07|208.35|206.05|208.53|206.23|208.3|206|119
1647468900000|2022-03-16 22:15:00|208.36|206.06|208.34|206.04|208.51|206.21|208.28|205.98|110
1647469200000|2022-03-16 22:20:00|208.37|206.07|208.1|205.8|208.37|206.07|207.86|205.56|131
1647469500000|2022-03-16 22:25:00|208.11|205.81|208.53|206.23|208.54|206.24|208.01|205.71|126
1647469800000|2022-03-16 22:30:00|208.52|206.22|207.92|205.62|208.56|206.26|207.84|205.54|174
1647470100000|2022-03-16 22:35:00|207.93|205.63|207.68|205.38|208.29|205.99|207.66|205.36|179
1647470400000|2022-03-16 22:40:00|207.67|205.37|207.65|205.35|207.88|205.58|207.55|205.25|138
1647470700000|2022-03-16 22:45:00|207.64|205.34|207.66|205.36|207.88|205.58|207.59|205.29|95
1647471000000|2022-03-16 22:50:00|207.62|205.32|207.62|205.32|207.82|205.52|207.58|205.28|126
1647471300000|2022-03-16 22:55:00|207.58|205.28|207.69|205.39|207.78|205.48|207.55|205.25|183
1647471600000|2022-03-16 23:00:00|207.68|205.38|207.78|205.48|207.93|205.63|207.49|205.19|198
1647471900000|2022-03-16 23:05:00|207.8|205.5|207.99|205.69|208.07|205.77|207.8|205.5|169
1647472200000|2022-03-16 23:10:00|207.97|205.67|207.94|205.64|208.04|205.74|207.89|205.59|113
1647472500000|2022-03-16 23:15:00|207.97|205.67|208.4|206.1|208.53|206.23|207.75|205.45|169
1647472800000|2022-03-16 23:20:00|208.39|206.09|208.8|206.5|208.93|206.63|208.35|206.05|171
1647473100000|2022-03-16 23:25:00|208.78|206.48|208.88|206.58|208.92|206.62|208.58|206.28|146
1647473400000|2022-03-16 23:30:00|208.9|206.6|208.63|206.33|208.91|206.61|208.54|206.24|129
1647473700000|2022-03-16 23:35:00|208.66|206.36|208.98|206.68|209|206.7|208.63|206.33|74
1647474000000|2022-03-16 23:40:00|209|206.7|209.38|207.08|209.52|207.22|208.99|206.69|107
1647474300000|2022-03-16 23:45:00|209.37|207.07|209.38|207.08|209.46|207.16|209.17|206.87|173
1647474600000|2022-03-16 23:50:00|209.3|207|210.28|207.98|210.65|208.35|209.3|207|322
1647474900000|2022-03-16 23:55:00|210.25|207.95|209.7|207.4|210.32|208.02|209.69|207.39|173
1647475200000|2022-03-17 00:00:00|209.68|207.38|209.95|207.65|210.84|208.54|209.55|207.25|338
1647475500000|2022-03-17 00:05:00|209.96|207.66|209.46|207.16|210.08|207.78|209.1|206.8|274
1647475800000|2022-03-17 00:10:00|209.47|207.17|209.55|207.25|210.04|207.74|209.39|207.09|196
1647476100000|2022-03-17 00:15:00|209.54|207.24|209.92|207.62|209.96|207.66|209.46|207.16|205
1647476400000|2022-03-17 00:20:00|209.91|207.61|210.29|207.99|210.53|208.23|209.86|207.56|206
1647476700000|2022-03-17 00:25:00|210.26|207.96|210.16|207.86|210.52|208.22|210.15|207.85|217
1647477000000|2022-03-17 00:30:00|210.18|207.88|209.65|207.35|210.3|208|209.65|207.35|194
1647477300000|2022-03-17 00:35:00|209.68|207.38|209.52|207.22|209.83|207.53|209.48|207.18|178
1647477600000|2022-03-17 00:40:00|209.5|207.2|209.44|207.14|209.58|207.28|209.23|206.93|216
1647477900000|2022-03-17 00:45:00|209.45|207.15|209.31|207.01|209.58|207.28|209.23|206.93|221
1647478200000|2022-03-17 00:50:00|209.3|207|209.36|207.06|209.45|207.15|209.25|206.95|154
1647478500000|2022-03-17 00:55:00|209.41|207.11|209.65|207.35|209.74|207.44|209.32|207.02|156
1647478800000|2022-03-17 01:00:00|209.66|207.36|209.06|206.76|209.74|207.44|209.04|206.74|213
1647479100000|2022-03-17 01:05:00|209.05|206.75|208.82|206.52|209.29|206.99|208.73|206.43|232
1647479400000|2022-03-17 01:10:00|208.85|206.55|208.93|206.63|208.96|206.66|208.78|206.48|138
1647479700000|2022-03-17 01:15:00|208.94|206.64|208.83|206.53|208.96|206.66|208.79|206.49|118
1647480000000|2022-03-17 01:20:00|208.84|206.54|208.4|206.1|208.85|206.55|208.4|206.1|173
1647480300000|2022-03-17 01:25:00|208.39|206.09|208.75|206.45|208.77|206.47|208.3|206|161
1647480600000|2022-03-17 01:30:00|208.74|206.44|209.23|206.93|209.36|207.06|208.71|206.41|160
1647480900000|2022-03-17 01:35:00|209.22|206.92|208.91|206.61|209.27|206.97|208.86|206.56|127
1647481200000|2022-03-17 01:40:00|208.93|206.63|209.23|206.93|209.31|207.01|208.91|206.61|116
1647481500000|2022-03-17 01:45:00|209.24|206.94|209.67|207.37|210.39|208.09|209.18|206.88|333
1647481800000|2022-03-17 01:50:00|209.68|207.38|209.85|207.55|209.98|207.68|209.29|206.99|283
1647482100000|2022-03-17 01:55:00|209.82|207.52|210.22|207.92|210.22|207.92|209.72|207.42|191
1647482400000|2022-03-17 02:00:00|210.2|207.9|210.19|207.89|210.63|208.33|210|207.7|274
1647482700000|2022-03-17 02:05:00|210.23|207.93|210.18|207.88|210.41|208.11|210.17|207.87|142
1647483000000|2022-03-17 02:10:00|210.2|207.9|209.99|207.69|210.24|207.94|209.93|207.63|194
1647483300000|2022-03-17 02:15:00|210|207.7|209.6|207.3|210|207.7|209.55|207.25|123
1647483600000|2022-03-17 02:20:00|209.65|207.35|209.44|207.14|209.91|207.61|209.44|207.14|127
1647483900000|2022-03-17 02:25:00|209.45|207.15|209.43|207.13|209.45|207.15|209.25|206.95|144
1647484200000|2022-03-17 02:30:00|209.42|207.12|209.62|207.32|209.85|207.55|209.27|206.97|185
1647484500000|2022-03-17 02:35:00|209.59|207.29|209.64|207.34|209.82|207.52|209.53|207.23|155
1647484800000|2022-03-17 02:40:00|209.63|207.33|209.72|207.42|209.78|207.48|209.54|207.24|138
1647485100000|2022-03-17 02:45:00|209.74|207.44|210.21|207.91|210.36|208.06|209.7|207.4|173
1647485400000|2022-03-17 02:50:00|210.2|207.9|210.32|208.02|210.34|208.04|210.2|207.9|106
1647485700000|2022-03-17 02:55:00|210.33|208.03|210.24|207.94|210.34|208.04|209.87|207.57|137
1647486000000|2022-03-17 03:00:00|210.25|207.95|210.32|208.02|210.39|208.09|209.85|207.55|167
1647486300000|2022-03-17 03:05:00|210.3|208|209.92|207.62|210.32|208.02|209.78|207.48|151
1647486600000|2022-03-17 03:10:00|209.91|207.61|209.83|207.53|210.01|207.71|209.71|207.41|117
1647486900000|2022-03-17 03:15:00|209.84|207.54|209.88|207.58|210.02|207.72|209.81|207.51|112
1647487200000|2022-03-17 03:20:00|209.84|207.54|210.1|207.8|210.13|207.83|209.83|207.53|141
1647487500000|2022-03-17 03:25:00|210.11|207.81|210.08|207.78|210.11|207.81|209.94|207.64|97
1647487800000|2022-03-17 03:30:00|210.09|207.79|210|207.7|210.23|207.93|209.86|207.56|181
1647488100000|2022-03-17 03:35:00|209.99|207.69|210.42|208.12|210.45|208.15|209.99|207.69|100
1647488400000|2022-03-17 03:40:00|210.43|208.13|210.14|207.84|210.46|208.16|210.02|207.72|202
1647488700000|2022-03-17 03:45:00|210.13|207.83|209.91|207.61|210.14|207.84|209.8|207.5|102
1647489000000|2022-03-17 03:50:00|209.92|207.62|209.94|207.64|209.96|207.66|209.81|207.51|97
1647489300000|2022-03-17 03:55:00|209.91|207.61|209.82|207.52|209.97|207.67|209.75|207.45|69
1647489600000|2022-03-17 04:00:00|209.81|207.51|209.28|206.98|209.96|207.66|209.27|206.97|181
1647489900000|2022-03-17 04:05:00|209.22|206.92|208.92|206.62|209.25|206.95|208.84|206.54|126
1647490200000|2022-03-17 04:10:00|208.93|206.63|209.45|207.15|209.46|207.16|208.92|206.62|123
1647490500000|2022-03-17 04:15:00|209.44|207.14|209.63|207.33|209.66|207.36|209.42|207.12|166
1647490800000|2022-03-17 04:20:00|209.66|207.36|209.64|207.34|209.83|207.53|209.58|207.28|141
1647491100000|2022-03-17 04:25:00|209.65|207.35|209.34|207.04|209.65|207.35|209.33|207.03|114
1647491400000|2022-03-17 04:30:00|209.33|207.03|209.45|207.15|209.58|207.28|209.25|206.95|141
1647491700000|2022-03-17 04:35:00|209.46|207.16|209.49|207.19|209.62|207.32|209.21|206.91|189
1647492000000|2022-03-17 04:40:00|209.47|207.17|209.39|207.09|209.56|207.26|209.36|207.06|113
1647492300000|2022-03-17 04:45:00|209.4|207.1|209.52|207.22|209.61|207.31|209.32|207.02|105
1647492600000|2022-03-17 04:50:00|209.51|207.21|210.32|208.02|210.4|208.1|209.49|207.19|156
1647492900000|2022-03-17 04:55:00|210.3|208|210.17|207.87|210.32|208.02|209.83|207.53|251
1647493200000|2022-03-17 05:00:00|210.16|207.86|209.57|207.27|210.16|207.86|209.28|206.98|345
1647493500000|2022-03-17 05:05:00|209.58|207.28|209.6|207.3|209.75|207.45|209.45|207.15|160
1647493800000|2022-03-17 05:10:00|209.61|207.31|209.4|207.1|209.66|207.36|209.16|206.86|264
1647494100000|2022-03-17 05:15:00|209.41|207.11|209.46|207.16|209.61|207.31|209.32|207.02|120
1647494400000|2022-03-17 05:20:00|209.47|207.17|209.36|207.06|209.49|207.19|209.22|206.92|133
1647494700000|2022-03-17 05:25:00|209.35|207.05|209|206.7|209.36|207.06|208.9|206.6|124
1647495000000|2022-03-17 05:30:00|209.01|206.71|209.33|207.03|209.42|207.12|209.01|206.71|115
1647495300000|2022-03-17 05:35:00|209.34|207.04|209.27|206.97|209.44|207.14|209.17|206.87|104
1647495600000|2022-03-17 05:40:00|209.26|206.96|209.33|207.03|209.38|207.08|209.25|206.95|79
1647495900000|2022-03-17 05:45:00|209.32|207.02|209.13|206.83|209.44|207.14|209.13|206.83|130
1647496200000|2022-03-17 05:50:00|209.07|206.77|208.56|206.26|209.07|206.77|208.56|206.26|132
1647496500000|2022-03-17 05:55:00|208.57|206.27|208.47|206.17|208.59|206.29|208.32|206.02|176
1647496800000|2022-03-17 06:00:00|208.49|206.19|208.48|206.18|208.65|206.35|208.2|205.9|197
1647497100000|2022-03-17 06:05:00|208.49|206.19|208.43|206.13|208.52|206.22|208.33|206.03|120
1647497400000|2022-03-17 06:10:00|208.45|206.15|207.94|205.64|208.46|206.16|207.81|205.51|128
1647497700000|2022-03-17 06:15:00|207.93|205.63|208.35|206.05|208.4|206.1|207.79|205.49|95
1647498000000|2022-03-17 06:20:00|208.37|206.07|208.5|206.2|208.57|206.27|208.33|206.03|179
1647498300000|2022-03-17 06:25:00|208.48|206.18|207.91|205.61|208.55|206.25|207.9|205.6|174
1647498600000|2022-03-17 06:30:00|207.9|205.6|207.39|205.09|207.91|205.61|207.35|205.05|173
1647498900000|2022-03-17 06:35:00|207.41|205.11|207.68|205.38|207.8|205.5|207.41|205.11|182
1647499200000|2022-03-17 06:40:00|207.67|205.37|207.56|205.26|207.8|205.5|207.55|205.25|191
1647499500000|2022-03-17 06:45:00|207.57|205.27|206.64|204.34|207.59|205.29|206.34|204.04|275
1647499800000|2022-03-17 06:50:00|206.65|204.35|206.85|204.55|207.01|204.71|206.39|204.09|217
1647500100000|2022-03-17 06:55:00|206.86|204.56|207.23|204.93|207.33|205.03|206.85|204.55|170
1647500400000|2022-03-17 07:00:00|207.22|204.92|206.78|204.48|207.22|204.92|206.57|204.27|250
1647500700000|2022-03-17 07:05:00|206.79|204.49|207.3|205|207.35|205.05|206.79|204.49|231
1647501000000|2022-03-17 07:10:00|207.28|204.98|207.24|204.94|207.38|205.08|207.21|204.91|110
1647501300000|2022-03-17 07:15:00|207.23|204.93|207.37|205.07|207.44|205.14|207.2|204.9|170
1647501600000|2022-03-17 07:20:00|207.34|205.04|207.33|205.03|207.56|205.26|207.31|205.01|134
1647501900000|2022-03-17 07:25:00|207.34|205.04|207.01|204.71|207.38|205.08|206.94|204.64|158
1647502200000|2022-03-17 07:30:00|207.02|204.72|206.93|204.63|207.07|204.77|206.75|204.45|121
1647502500000|2022-03-17 07:35:00|206.97|204.67|206.84|204.54|206.97|204.67|206.37|204.07|235
1647502800000|2022-03-17 07:40:00|206.83|204.53|206.73|204.43|206.86|204.56|206.56|204.26|183
1647503100000|2022-03-17 07:45:00|206.76|204.46|207.24|204.94|207.26|204.96|206.6|204.3|117
1647503400000|2022-03-17 07:50:00|207.26|204.96|207.31|205.01|207.53|205.23|207.24|204.94|127
1647503700000|2022-03-17 07:55:00|207.28|204.98|207.36|205.06|207.42|205.12|207.24|204.94|113
1647504000000|2022-03-17 08:00:00|207.37|205.07|207.78|205.48|207.81|205.51|207.31|205.01|158
1647504300000|2022-03-17 08:05:00|207.81|205.51|207.88|205.58|208.04|205.74|207.68|205.38|163
1647504600000|2022-03-17 08:10:00|207.89|205.59|207.92|205.62|208.02|205.72|207.65|205.35|136
1647504900000|2022-03-17 08:15:00|207.91|205.61|208.23|205.93|208.24|205.94|207.85|205.55|117
1647505200000|2022-03-17 08:20:00|208.22|205.92|207.97|205.67|208.24|205.94|207.85|205.55|138
1647505500000|2022-03-17 08:25:00|207.98|205.68|207.86|205.56|208.35|206.05|207.82|205.52|147
1647505800000|2022-03-17 08:30:00|207.93|205.63|207.72|205.42|208.01|205.71|207.67|205.37|140
1647506100000|2022-03-17 08:35:00|207.73|205.43|208.02|205.72|208.32|206.02|207.69|205.39|145
1647506400000|2022-03-17 08:40:00|208.04|205.74|207.8|205.5|208.04|205.74|207.74|205.44|86
1647506700000|2022-03-17 08:45:00|207.81|205.51|207.8|205.5|208.02|205.72|207.77|205.47|107
1647507000000|2022-03-17 08:50:00|207.79|205.49|208.1|205.8|208.11|205.81|207.7|205.4|135
1647507300000|2022-03-17 08:55:00|208.11|205.81|207.91|205.61|208.11|205.81|207.9|205.6|85
1647507600000|2022-03-17 09:00:00|207.92|205.62|207.91|205.61|207.99|205.69|207.8|205.5|143
1647507900000|2022-03-17 09:05:00|207.86|205.56|207.8|205.5|207.94|205.64|207.72|205.42|140
1647508200000|2022-03-17 09:10:00|207.82|205.52|207.93|205.63|207.96|205.66|207.73|205.43|180
1647508500000|2022-03-17 09:15:00|207.85|205.55|207.83|205.53|207.96|205.66|207.81|205.51|223
1647508800000|2022-03-17 09:20:00|207.85|205.55|207.9|205.6|207.98|205.68|207.8|205.5|305
1647509100000|2022-03-17 09:25:00|207.89|205.59|207.9|205.6|207.95|205.65|207.8|205.5|257
1647509400000|2022-03-17 09:30:00|207.81|205.51|207.91|205.61|207.95|205.65|207.79|205.49|276
1647509700000|2022-03-17 09:35:00|207.86|205.56|207.81|205.51|207.95|205.65|207.52|205.22|264
1647510000000|2022-03-17 09:40:00|207.83|205.53|207.7|205.4|207.85|205.55|207.57|205.27|239
1647510300000|2022-03-17 09:45:00|207.72|205.42|207.74|205.44|207.77|205.47|207.44|205.14|327
1647510600000|2022-03-17 09:50:00|207.63|205.33|207.74|205.44|207.94|205.64|207.63|205.33|285
1647510900000|2022-03-17 09:55:00|207.71|205.41|207.63|205.33|207.77|205.47|207.26|204.96|279
1647511200000|2022-03-17 10:00:00|207.62|205.32|206.91|204.61|207.63|205.33|206.74|204.44|536
1647511500000|2022-03-17 10:05:00|206.92|204.62|206.71|204.41|206.94|204.64|206.54|204.24|464
1647511800000|2022-03-17 10:10:00|206.74|204.44|206.69|204.39|206.93|204.63|206.54|204.24|395
1647512100000|2022-03-17 10:15:00|206.72|204.42|206.73|204.43|206.85|204.55|206.5|204.2|397
1647512400000|2022-03-17 10:20:00|206.75|204.45|206.9|204.6|206.94|204.64|206.64|204.34|314
1647512700000|2022-03-17 10:25:00|206.88|204.58|206.72|204.42|206.92|204.62|206.54|204.24|290
1647513000000|2022-03-17 10:30:00|206.71|204.41|206.79|204.49|206.92|204.62|206.62|204.32|331
1647513300000|2022-03-17 10:35:00|206.78|204.48|206.97|204.67|207.25|204.95|206.43|204.13|376
1647513600000|2022-03-17 10:40:00|206.96|204.66|207.41|205.11|207.65|205.35|206.93|204.63|452
1647513900000|2022-03-17 10:45:00|207.39|205.09|207.69|205.39|207.79|205.49|207.27|204.97|371
1647514200000|2022-03-17 10:50:00|207.73|205.43|207.49|205.19|207.74|205.44|207.22|204.92|314
1647514500000|2022-03-17 10:55:00|207.48|205.18|207.86|205.56|207.91|205.61|207.43|205.13|267
1647514800000|2022-03-17 11:00:00|207.88|205.58|207.32|205.02|207.88|205.58|207.28|204.98|353
1647515100000|2022-03-17 11:05:00|207.31|205.01|207.84|205.54|207.89|205.59|207.3|205|429
1647515400000|2022-03-17 11:10:00|207.88|205.58|207.68|205.38|207.88|205.58|207.6|205.3|338
1647515700000|2022-03-17 11:15:00|207.7|205.4|207.68|205.38|207.79|205.49|207.52|205.22|339
1647516000000|2022-03-17 11:20:00|207.62|205.32|207.4|205.1|207.67|205.37|207.27|204.97|347
1647516300000|2022-03-17 11:25:00|207.42|205.12|207.52|205.22|207.67|205.37|207.19|204.89|272
1647516600000|2022-03-17 11:30:00|207.5|205.2|207.7|205.4|207.74|205.44|207.4|205.1|296
1647516900000|2022-03-17 11:35:00|207.73|205.43|207.61|205.31|207.81|205.51|207.56|205.26|209
1647517200000|2022-03-17 11:40:00|207.62|205.32|207.79|205.49|207.84|205.54|207.39|205.09|286
1647517500000|2022-03-17 11:45:00|207.81|205.51|207.81|205.51|207.99|205.69|207.72|205.42|340
1647517800000|2022-03-17 11:50:00|207.83|205.53|207.77|205.47|207.95|205.65|207.54|205.24|258
1647518100000|2022-03-17 11:55:00|207.8|205.5|208.31|206.01|208.32|206.02|207.77|205.47|227
1647518400000|2022-03-17 12:00:00|208.32|206.02|209.54|207.24|209.62|207.32|208.28|205.98|436
1647518700000|2022-03-17 12:05:00|209.56|207.26|209.43|207.13|209.58|207.28|209.01|206.71|387
1647519000000|2022-03-17 12:10:00|209.41|207.11|209.76|207.46|209.84|207.54|209.11|206.81|489
1647519300000|2022-03-17 12:15:00|209.79|207.49|209.74|207.44|210.02|207.72|209.55|207.25|565
1647519600000|2022-03-17 12:20:00|209.73|207.43|209.16|206.86|209.82|207.52|208.93|206.63|464
1647519900000|2022-03-17 12:25:00|209.19|206.89|209.39|207.09|209.44|207.14|209.17|206.87|360
1647520200000|2022-03-17 12:30:00|209.41|207.11|209.4|207.1|209.72|207.42|209.28|206.98|576
1647520500000|2022-03-17 12:35:00|209.41|207.11|209.4|207.1|209.62|207.32|209.39|207.09|448
1647520800000|2022-03-17 12:40:00|209.44|207.14|209.72|207.42|209.84|207.54|209.43|207.13|404
1647521100000|2022-03-17 12:45:00|209.71|207.41|209.89|207.59|209.96|207.66|209.57|207.27|403
1647521400000|2022-03-17 12:50:00|209.86|207.56|209.54|207.24|209.89|207.59|209.38|207.08|470
1647521700000|2022-03-17 12:55:00|209.45|207.15|209.57|207.27|209.65|207.35|209.28|206.98|347
1647522000000|2022-03-17 13:00:00|209.56|207.26|209.5|207.2|209.86|207.56|209.43|207.13|439
1647522300000|2022-03-17 13:05:00|209.45|207.15|209.49|207.19|209.71|207.41|209.33|207.03|390
1647522600000|2022-03-17 13:10:00|209.48|207.18|209.4|207.1|209.51|207.21|209.15|206.85|342
1647522900000|2022-03-17 13:15:00|209.37|207.07|209.19|206.89|209.43|207.13|208.79|206.49|252
1647523200000|2022-03-17 13:20:00|209.21|206.91|209.35|207.05|209.36|207.06|209.01|206.71|192
1647523500000|2022-03-17 13:25:00|209.34|207.04|209.25|206.95|209.57|207.27|209.17|206.87|322
1647523800000|2022-03-17 13:30:00|209.22|206.92|209.36|207.06|209.5|207.2|208.91|206.61|434
1647524100000|2022-03-17 13:35:00|209.35|207.05|209.35|207.05|209.41|207.11|208.71|206.41|413
1647524400000|2022-03-17 13:40:00|209.43|207.13|209.46|207.16|209.55|207.25|209.17|206.87|525
1647524700000|2022-03-17 13:45:00|209.48|207.18|209.28|206.98|209.69|207.39|209.28|206.98|521
1647525000000|2022-03-17 13:50:00|209.27|206.97|209.31|207.01|209.45|207.15|208.95|206.65|407
1647525300000|2022-03-17 13:55:00|209.27|206.97|209.74|207.44|209.96|207.66|209.24|206.94|525
1647525600000|2022-03-17 14:00:00|209.75|207.45|209.79|207.49|209.92|207.62|209.63|207.33|388
1647525900000|2022-03-17 14:05:00|209.76|207.46|209.96|207.66|210.02|207.72|209.51|207.21|326
1647526200000|2022-03-17 14:10:00|209.98|207.68|210.04|207.74|210.46|208.16|209.78|207.48|442
1647526500000|2022-03-17 14:15:00|210.07|207.77|209.66|207.36|210.26|207.96|209.63|207.33|449
1647526800000|2022-03-17 14:20:00|209.67|207.37|209.77|207.47|209.93|207.63|209.62|207.32|301
1647527100000|2022-03-17 14:25:00|209.78|207.48|209.69|207.39|209.83|207.53|209.54|207.24|330
1647527400000|2022-03-17 14:30:00|209.73|207.43|209.38|207.08|209.76|207.46|209.37|207.07|413
1647527700000|2022-03-17 14:35:00|209.36|207.06|209.37|207.07|209.56|207.26|209.21|206.91|330
1647528000000|2022-03-17 14:40:00|209.41|207.11|209.27|206.97|209.53|207.23|209.14|206.84|443
1647528300000|2022-03-17 14:45:00|209.29|206.99|208.67|206.37|209.29|206.99|208.56|206.26|452
1647528600000|2022-03-17 14:50:00|208.6|206.3|208.69|206.39|208.78|206.48|208.55|206.25|421
1647528900000|2022-03-17 14:55:00|208.68|206.38|208.49|206.19|208.79|206.49|208.47|206.17|357
1647529200000|2022-03-17 15:00:00|208.47|206.17|208.5|206.2|208.67|206.37|208.29|205.99|402
1647529500000|2022-03-17 15:05:00|208.49|206.19|208.96|206.66|209|206.7|208.47|206.17|473
1647529800000|2022-03-17 15:10:00|208.98|206.68|208.76|206.46|209.07|206.77|208.64|206.34|361
1647530100000|2022-03-17 15:15:00|208.77|206.47|208.96|206.66|209.04|206.74|208.66|206.36|335
1647530400000|2022-03-17 15:20:00|208.95|206.65|209.12|206.82|209.13|206.83|208.84|206.54|292
1647530700000|2022-03-17 15:25:00|209.11|206.81|209.06|206.76|209.14|206.84|208.81|206.51|265
1647531000000|2022-03-17 15:30:00|209.05|206.75|209.55|207.25|209.6|207.3|209.04|206.74|361
1647531300000|2022-03-17 15:35:00|209.56|207.26|209.63|207.33|209.68|207.38|209.35|207.05|347
1647531600000|2022-03-17 15:40:00|209.6|207.3|209.5|207.2|209.78|207.48|209.46|207.16|364
1647531900000|2022-03-17 15:45:00|209.48|207.18|209.02|206.72|209.53|207.23|209|206.7|299
1647532200000|2022-03-17 15:50:00|209.06|206.76|209.36|207.06|209.36|207.06|208.86|206.56|479
1647532500000|2022-03-17 15:55:00|209.37|207.07|209.33|207.03|209.46|207.16|209.16|206.86|380
1647532800000|2022-03-17 16:00:00|209.31|207.01|208.98|206.68|209.58|207.28|208.95|206.65|479
1647533100000|2022-03-17 16:05:00|208.97|206.67|209.57|207.27|209.59|207.29|208.96|206.66|354
1647533400000|2022-03-17 16:10:00|209.59|207.29|209.58|207.28|209.63|207.33|209.34|207.04|380
1647533700000|2022-03-17 16:15:00|209.6|207.3|209.33|207.03|209.61|207.31|209.06|206.76|445
1647534000000|2022-03-17 16:20:00|209.32|207.02|209.4|207.1|209.43|207.13|209.02|206.72|348
1647534300000|2022-03-17 16:25:00|209.42|207.12|209.27|206.97|209.53|207.23|209.19|206.89|314
1647534600000|2022-03-17 16:30:00|209.26|206.96|208.92|206.62|209.32|207.02|208.58|206.28|306
1647534900000|2022-03-17 16:35:00|208.93|206.63|209.15|206.85|209.28|206.98|208.73|206.43|324
1647535200000|2022-03-17 16:40:00|209.18|206.88|209.37|207.07|209.39|207.09|208.94|206.64|212
1647535500000|2022-03-17 16:45:00|209.36|207.06|208.87|206.57|209.4|207.1|208.87|206.57|259
1647535800000|2022-03-17 16:50:00|208.88|206.58|208.78|206.48|208.92|206.62|208.49|206.19|353
1647536100000|2022-03-17 16:55:00|208.87|206.57|208.94|206.64|208.96|206.66|208.66|206.36|328
1647536400000|2022-03-17 17:00:00|208.95|206.65|208.87|206.57|208.95|206.65|208.57|206.27|325
1647536700000|2022-03-17 17:05:00|208.82|206.52|208.5|206.2|208.96|206.66|208.47|206.17|316
1647537000000|2022-03-17 17:10:00|208.51|206.21|208.2|205.9|208.57|206.27|207.88|205.58|509
1647537300000|2022-03-17 17:15:00|208.22|205.92|208.68|206.38|208.7|206.4|207.97|205.67|323
1647537600000|2022-03-17 17:20:00|208.63|206.33|208.82|206.52|208.82|206.52|208.57|206.27|310
1647537900000|2022-03-17 17:25:00|208.79|206.49|208.7|206.4|208.92|206.62|208.59|206.29|376
1647538200000|2022-03-17 17:30:00|208.71|206.41|208.43|206.13|208.77|206.47|208.43|206.13|354
1647538500000|2022-03-17 17:35:00|208.45|206.15|208.4|206.1|208.6|206.3|208.26|205.96|318
1647538800000|2022-03-17 17:40:00|208.41|206.11|208.24|205.94|208.7|206.4|208.24|205.94|298
1647539100000|2022-03-17 17:45:00|208.28|205.98|208.6|206.3|208.64|206.34|208.28|205.98|219
1647539400000|2022-03-17 17:50:00|208.64|206.34|208.58|206.28|208.83|206.53|208.55|206.25|293
1647539700000|2022-03-17 17:55:00|208.56|206.26|208.48|206.18|208.78|206.48|208.41|206.11|255
1647540000000|2022-03-17 18:00:00|208.53|206.23|208.58|206.28|208.63|206.33|208.35|206.05|242
1647540300000|2022-03-17 18:05:00|208.57|206.27|208.57|206.27|208.86|206.56|208.49|206.19|254
1647540600000|2022-03-17 18:10:00|208.58|206.28|208.42|206.12|208.6|206.3|208.29|205.99|362
1647540900000|2022-03-17 18:15:00|208.44|206.14|208.52|206.22|208.55|206.25|208.34|206.04|255
1647541200000|2022-03-17 18:20:00|208.55|206.25|208.66|206.36|208.76|206.46|208.46|206.16|326
1647541500000|2022-03-17 18:25:00|208.65|206.35|208.34|206.04|208.66|206.36|208.31|206.01|309
1647541800000|2022-03-17 18:30:00|208.35|206.05|208.48|206.18|208.59|206.29|208.29|205.99|342
1647542100000|2022-03-17 18:35:00|208.43|206.13|208.35|206.05|208.49|206.19|208.21|205.91|270
1647542400000|2022-03-17 18:40:00|208.32|206.02|208.43|206.13|208.47|206.17|208.24|205.94|205
1647542700000|2022-03-17 18:45:00|208.39|206.09|208.45|206.15|208.53|206.23|208.19|205.89|270
1647543000000|2022-03-17 18:50:00|208.48|206.18|208.35|206.05|208.53|206.23|208.27|205.97|271
1647543300000|2022-03-17 18:55:00|208.34|206.04|208.47|206.17|208.54|206.24|208.25|205.95|303
1647543600000|2022-03-17 19:00:00|208.48|206.18|208.88|206.58|208.92|206.62|208.34|206.04|319
1647543900000|2022-03-17 19:05:00|208.91|206.61|208.93|206.63|208.99|206.69|208.68|206.38|267
1647544200000|2022-03-17 19:10:00|208.94|206.64|208.57|206.27|208.96|206.66|208.42|206.12|309
1647544500000|2022-03-17 19:15:00|208.59|206.29|208.66|206.36|208.68|206.38|208.43|206.13|244
1647544800000|2022-03-17 19:20:00|208.67|206.37|208.66|206.36|208.77|206.47|208.53|206.23|332
1647545100000|2022-03-17 19:25:00|208.67|206.37|208.86|206.56|208.91|206.61|208.67|206.37|303
1647545400000|2022-03-17 19:30:00|208.88|206.58|208.77|206.47|209.04|206.74|208.66|206.36|304
1647545700000|2022-03-17 19:35:00|208.78|206.48|208.79|206.49|208.92|206.62|208.5|206.2|310
1647546000000|2022-03-17 19:40:00|208.78|206.48|209.69|207.39|209.71|207.41|208.78|206.48|350
1647546300000|2022-03-17 19:45:00|209.7|207.4|209.82|207.52|209.9|207.6|209.6|207.3|228
1647546600000|2022-03-17 19:50:00|209.81|207.51|209.65|207.35|209.83|207.53|209.59|207.29|189
1647546900000|2022-03-17 19:55:00|209.72|207.42|209.96|207.66|210|207.7|209.64|207.34|142
1647547200000|2022-03-17 20:00:00|209.97|207.67|209.94|207.64|210.05|207.75|209.86|207.56|229
1647547500000|2022-03-17 20:05:00|209.98|207.68|210|207.7|210.04|207.74|209.83|207.53|184
1647547800000|2022-03-17 20:10:00|210.04|207.74|209.59|207.29|210.04|207.74|209.29|206.99|297
1647548100000|2022-03-17 20:15:00|209.57|207.27|209.39|207.09|209.57|207.27|209.3|207|62
1647548400000|2022-03-17 20:20:00|209.43|207.13|209.55|207.25|209.55|207.25|209.43|207.13|48
1647548700000|2022-03-17 20:25:00|209.51|207.21|209.45|207.15|209.62|207.32|209.27|206.97|37
1647549000000|2022-03-17 20:30:00|209.44|207.14|209.45|207.15|209.45|207.15|209.34|207.04|22
1647549300000|2022-03-17 20:35:00|209.43|207.13|209.05|206.75|209.45|207.15|209.05|206.75|73
1647549600000|2022-03-17 20:40:00|209.08|206.78|209.18|206.88|209.19|206.89|208.96|206.66|65
1647549900000|2022-03-17 20:45:00|209.16|206.86|209.04|206.74|209.16|206.86|209.04|206.74|19
1647550200000|2022-03-17 20:50:00|209.13|206.83|209.42|207.12|209.44|207.14|209.13|206.83|35
1647550500000|2022-03-17 20:55:00|209.43|207.13|209.07|206.77|209.44|207.14|209.05|206.75|50
1647550800000|2022-03-17 21:00:00|209.08|206.78|209.19|206.89|209.32|207.02|209.06|206.76|120
1647551100000|2022-03-17 21:05:00|209.18|206.88|209|206.7|209.31|207.01|208.98|206.68|110
1647551400000|2022-03-17 21:10:00|209.01|206.71|209.42|207.12|209.42|207.12|209|206.7|62
1647551700000|2022-03-17 21:15:00|209.44|207.14|209.72|207.42|209.73|207.43|209.44|207.14|54
1647552000000|2022-03-17 21:20:00|209.71|207.41|209.31|207.01|209.71|207.41|209.31|207.01|24
1647552300000|2022-03-17 21:25:00|209.44|207.14|209.67|207.37|209.74|207.44|209.36|207.06|24
1647552600000|2022-03-17 21:30:00|209.74|207.44|209.64|207.34|209.74|207.44|209.63|207.33|32
1647552900000|2022-03-17 21:35:00|209.7|207.4|209.89|207.59|209.93|207.63|209.7|207.4|34
1647553200000|2022-03-17 21:40:00|209.88|207.58|209.94|207.64|209.94|207.64|209.81|207.51|35
1647553500000|2022-03-17 21:45:00|209.93|207.63|209.65|207.35|209.94|207.64|209.65|207.35|50
1647553800000|2022-03-17 21:50:00|209.64|207.34|209.99|207.69|210.01|207.71|209.63|207.33|59
1647554100000|2022-03-17 21:55:00|210|207.7|210.13|207.83|210.14|207.84|209.96|207.66|37
1647554400000|2022-03-17 22:00:00|210.15|207.85|209.96|207.66|210.4|208.1|209.94|207.64|68
1647554700000|2022-03-17 22:05:00|209.95|207.65|209.65|207.35|209.95|207.65|209.65|207.35|37
1647555000000|2022-03-17 22:10:00|209.62|207.32|209.56|207.26|209.71|207.41|209.56|207.26|17
1647555300000|2022-03-17 22:15:00|209.47|207.17|209.57|207.27|209.67|207.37|209.46|207.16|42
1647555600000|2022-03-17 22:20:00|209.63|207.33|210.02|207.72|210.02|207.72|209.57|207.27|47
1647555900000|2022-03-17 22:25:00|210.01|207.71|209.9|207.6|210.01|207.71|209.85|207.55|32
1647556200000|2022-03-17 22:30:00|209.87|207.57|209.86|207.56|209.88|207.58|209.69|207.39|38
1647556500000|2022-03-17 22:35:00|209.95|207.65|209.84|207.54|210.06|207.76|209.78|207.48|52
1647556800000|2022-03-17 22:40:00|209.85|207.55|209.69|207.39|209.97|207.67|209.63|207.33|40
1647557100000|2022-03-17 22:45:00|209.67|207.37|209.92|207.62|210.05|207.75|209.62|207.32|66
1647557400000|2022-03-17 22:50:00|209.94|207.64|210.13|207.83|210.13|207.83|209.94|207.64|57
1647557700000|2022-03-17 22:55:00|210.04|207.74|210.24|207.94|210.31|208.01|209.88|207.58|84
1647558000000|2022-03-17 23:00:00|210.27|207.97|209.94|207.64|210.38|208.08|209.94|207.64|67
1647558300000|2022-03-17 23:05:00|209.93|207.63|209.75|207.45|209.93|207.63|209.75|207.45|7
1647558600000|2022-03-17 23:10:00|209.76|207.46|209.66|207.36|209.88|207.58|209.66|207.36|25
1647558900000|2022-03-17 23:15:00|209.67|207.37|209.89|207.59|209.93|207.63|209.66|207.36|52
1647559200000|2022-03-17 23:20:00|209.93|207.63|210.25|207.95|210.27|207.97|209.92|207.62|69
1647559500000|2022-03-17 23:25:00|210.15|207.85|209.84|207.54|210.19|207.89|209.83|207.53|29
1647559800000|2022-03-17 23:30:00|209.82|207.52|209.63|207.33|210|207.7|209.62|207.32|59
1647560100000|2022-03-17 23:35:00|209.62|207.32|209.88|207.58|209.89|207.59|209.35|207.05|33
1647560400000|2022-03-17 23:40:00|209.87|207.57|209.81|207.51|209.97|207.67|209.81|207.51|52
1647560700000|2022-03-17 23:45:00|209.7|207.4|209.85|207.55|209.85|207.55|209.58|207.28|21
1647561000000|2022-03-17 23:50:00|209.86|207.56|209.83|207.53|209.9|207.6|209.82|207.52|10
1647561300000|2022-03-17 23:55:00|209.88|207.58|209.79|207.49|209.9|207.6|209.77|207.47|10
1647561600000|2022-03-18 00:00:00|209.8|207.5|209.48|207.18|209.82|207.52|209.48|207.18|76
1647561900000|2022-03-18 00:05:00|209.46|207.16|208.9|206.6|209.46|207.16|208.7|206.4|86
1647562200000|2022-03-18 00:10:00|208.93|206.63|209.09|206.79|209.09|206.79|208.71|206.41|37
1647562500000|2022-03-18 00:15:00|209.11|206.81|209.16|206.86|209.41|207.11|208.91|206.61|39
1647562800000|2022-03-18 00:20:00|209.12|206.82|209.77|207.47|209.77|207.47|209.12|206.82|47
1647563100000|2022-03-18 00:25:00|209.76|207.46|209.53|207.23|209.76|207.46|209.36|207.06|39
1647563400000|2022-03-18 00:30:00|209.52|207.22|209.76|207.46|210.1|207.8|209.52|207.22|34
1647563700000|2022-03-18 00:35:00|209.79|207.49|209.68|207.38|209.79|207.49|209.46|207.16|46
1647564000000|2022-03-18 00:40:00|209.69|207.39|209.24|206.94|209.82|207.52|209.15|206.85|74
1647564300000|2022-03-18 00:45:00|209.23|206.93|209.1|206.8|209.25|206.95|208.98|206.68|111
1647564600000|2022-03-18 00:50:00|209.09|206.79|208.38|206.08|209.2|206.9|208.14|205.84|79
1647564900000|2022-03-18 00:55:00|208.39|206.09|207.3|205|208.51|206.21|206.93|204.63|152
1647565200000|2022-03-18 01:00:00|207.31|205.01|207.49|205.19|207.94|205.64|206.78|204.48|142
1647565500000|2022-03-18 01:05:00|207.48|205.18|207.28|204.98|207.51|205.21|207.01|204.71|137
1647565800000|2022-03-18 01:10:00|207.29|204.99|207.7|205.4|207.7|205.4|207.16|204.86|76
1647566100000|2022-03-18 01:15:00|207.73|205.43|207.35|205.05|207.76|205.46|207.31|205.01|51
1647566400000|2022-03-18 01:20:00|207.36|205.06|207.85|205.55|207.85|205.55|207.36|205.06|65
1647566700000|2022-03-18 01:25:00|207.86|205.56|207.66|205.36|207.86|205.56|207.4|205.1|24
1647567000000|2022-03-18 01:30:00|207.65|205.35|207.47|205.17|207.65|205.35|207.33|205.03|38
1647567300000|2022-03-18 01:35:00|207.48|205.18|207.37|205.07|207.53|205.23|207.31|205.01|19
1647567600000|2022-03-18 01:40:00|207.39|205.09|207.57|205.27|207.57|205.27|207.37|205.07|48
1647567900000|2022-03-18 01:45:00|207.6|205.3|207.22|204.92|207.6|205.3|207.17|204.87|48
1647568200000|2022-03-18 01:50:00|207.26|204.96|207.4|205.1|207.56|205.26|207.26|204.96|28
1647568500000|2022-03-18 01:55:00|207.44|205.14|207.5|205.2|207.59|205.29|207.44|205.14|30
1647568800000|2022-03-18 02:00:00|207.49|205.19|207.34|205.04|207.57|205.27|207.34|205.04|34
1647569100000|2022-03-18 02:05:00|207.33|205.03|207.33|205.03|207.34|205.04|207.17|204.87|66
1647569400000|2022-03-18 02:10:00|207.34|205.04|207.36|205.06|207.36|205.06|206.98|204.68|242
1647569700000|2022-03-18 02:15:00|207.35|205.05|207.04|204.74|207.37|205.07|206.95|204.65|329
1647570000000|2022-03-18 02:20:00|207.05|204.75|207.37|205.07|207.46|205.16|207.05|204.75|192
1647570300000|2022-03-18 02:25:00|207.36|205.06|207.26|204.96|207.37|205.07|207.17|204.87|207
1647570600000|2022-03-18 02:30:00|207.24|204.94|207.02|204.72|207.3|205|206.87|204.57|279
1647570900000|2022-03-18 02:35:00|206.99|204.69|207.5|205.2|207.62|205.32|206.94|204.64|352
1647571200000|2022-03-18 02:40:00|207.49|205.19|207.72|205.42|207.78|205.48|207.39|205.09|381
1647571500000|2022-03-18 02:45:00|207.61|205.31|207.84|205.54|208.01|205.71|207.51|205.21|313
1647571800000|2022-03-18 02:50:00|207.8|205.5|207.86|205.56|207.98|205.68|207.69|205.39|230
1647572100000|2022-03-18 02:55:00|207.84|205.54|207.73|205.43|207.94|205.64|207.58|205.28|87
1647572400000|2022-03-18 03:00:00|207.72|205.42|207.92|205.62|207.97|205.67|207.72|205.42|142
1647572700000|2022-03-18 03:05:00|207.89|205.59|207.62|205.32|207.93|205.63|207.57|205.27|269
1647573000000|2022-03-18 03:10:00|207.63|205.33|207.41|205.11|207.73|205.43|207.29|204.99|261
1647573300000|2022-03-18 03:15:00|207.4|205.1|207.33|205.03|207.49|205.19|207.19|204.89|203
1647573600000|2022-03-18 03:20:00|207.34|205.04|207.24|204.94|207.41|205.11|206.99|204.69|257
1647573900000|2022-03-18 03:25:00|207.23|204.93|207.49|205.19|207.52|205.22|207.14|204.84|248
1647574200000|2022-03-18 03:30:00|207.4|205.1|207.37|205.07|207.5|205.2|207.23|204.93|195
1647574500000|2022-03-18 03:35:00|207.36|205.06|207.22|204.92|207.39|205.09|206.96|204.66|163
1647574800000|2022-03-18 03:40:00|207.23|204.93|206.74|204.44|207.25|204.95|206.71|204.41|276
1647575100000|2022-03-18 03:45:00|206.8|204.5|207.31|205.01|207.36|205.06|206.63|204.33|233
1647575400000|2022-03-18 03:50:00|207.37|205.07|207.43|205.13|207.46|205.16|207.2|204.9|153
1647575700000|2022-03-18 03:55:00|207.46|205.16|207.37|205.07|207.61|205.31|207.37|205.07|232
1647576000000|2022-03-18 04:00:00|207.35|205.05|207.21|204.91|207.35|205.05|206.89|204.59|133
1647576300000|2022-03-18 04:05:00|207.22|204.92|207.3|205|207.39|205.09|207.21|204.91|155
1647576600000|2022-03-18 04:10:00|207.29|204.99|207.27|204.97|207.38|205.08|207.21|204.91|141
1647576900000|2022-03-18 04:15:00|207.29|204.99|207.32|205.02|207.37|205.07|207.1|204.8|173
1647577200000|2022-03-18 04:20:00|207.29|204.99|207.55|205.25|207.55|205.25|207.03|204.73|238
1647577500000|2022-03-18 04:25:00|207.52|205.22|207.6|205.3|207.74|205.44|207.39|205.09|265
1647577800000|2022-03-18 04:30:00|207.59|205.29|207.7|205.4|207.83|205.53|207.59|205.29|271
1647578100000|2022-03-18 04:35:00|207.68|205.38|207.79|205.49|207.88|205.58|207.67|205.37|179
1647578400000|2022-03-18 04:40:00|207.83|205.53|207.79|205.49|207.9|205.6|207.59|205.29|154
1647578700000|2022-03-18 04:45:00|207.88|205.58|207.6|205.3|207.88|205.58|207.58|205.28|223
1647579000000|2022-03-18 04:50:00|207.57|205.27|207.61|205.31|207.84|205.54|207.56|205.26|226
1647579300000|2022-03-18 04:55:00|207.68|205.38|207.74|205.44|207.87|205.57|207.58|205.28|146
1647579600000|2022-03-18 05:00:00|207.7|205.4|208.48|206.18|208.52|206.22|207.65|205.35|376
1647579900000|2022-03-18 05:05:00|208.5|206.2|208.65|206.35|208.94|206.64|208.39|206.09|474
1647580200000|2022-03-18 05:10:00|208.61|206.31|208.67|206.37|208.85|206.55|208.57|206.27|245
1647580500000|2022-03-18 05:15:00|208.57|206.27|208.67|206.37|208.88|206.58|208.57|206.27|276
1647580800000|2022-03-18 05:20:00|208.71|206.41|208.69|206.39|208.74|206.44|208.4|206.1|292
1647581100000|2022-03-18 05:25:00|208.67|206.37|208.49|206.19|208.68|206.38|208.46|206.16|231
1647581400000|2022-03-18 05:30:00|208.48|206.18|208.49|206.19|208.73|206.43|208.37|206.07|291
1647581700000|2022-03-18 05:35:00|208.54|206.24|208.73|206.43|208.81|206.51|208.38|206.08|236
1647582000000|2022-03-18 05:40:00|208.69|206.39|208.84|206.54|208.97|206.67|208.67|206.37|221
1647582300000|2022-03-18 05:45:00|208.86|206.56|209.18|206.88|209.21|206.91|208.76|206.46|197
1647582600000|2022-03-18 05:50:00|209.2|206.9|209.12|206.82|209.27|206.97|208.95|206.65|219
1647582900000|2022-03-18 05:55:00|209.14|206.84|209.03|206.73|209.19|206.89|208.9|206.6|187
1647583200000|2022-03-18 06:00:00|208.96|206.66|209.35|207.05|209.52|207.22|208.94|206.64|286
1647583500000|2022-03-18 06:05:00|209.36|207.06|209.42|207.12|209.52|207.22|209.36|207.06|298
1647583800000|2022-03-18 06:10:00|209.41|207.11|209.55|207.25|209.66|207.36|209.38|207.08|293
1647584100000|2022-03-18 06:15:00|209.54|207.24|209.58|207.28|209.64|207.34|209.45|207.15|274
1647584400000|2022-03-18 06:20:00|209.56|207.26|209.5|207.2|209.59|207.29|209.46|207.16|230
1647584700000|2022-03-18 06:25:00|209.48|207.18|209.47|207.17|209.59|207.29|209.45|207.15|142
1647585000000|2022-03-18 06:30:00|209.46|207.16|209.33|207.03|209.69|207.39|209.23|206.93|159
1647585300000|2022-03-18 06:35:00|209.26|206.96|209.17|206.87|209.29|206.99|209.01|206.71|82
1647585600000|2022-03-18 06:40:00|209.18|206.88|208.87|206.57|209.18|206.88|208.79|206.49|173
1647585900000|2022-03-18 06:45:00|208.85|206.55|208.74|206.44|208.88|206.58|208.63|206.33|193
1647586200000|2022-03-18 06:50:00|208.75|206.45|208.71|206.41|208.8|206.5|208.67|206.37|196
1647586500000|2022-03-18 06:55:00|208.76|206.46|208.77|206.47|208.82|206.52|208.65|206.35|206
1647586800000|2022-03-18 07:00:00|208.76|206.46|208.89|206.59|208.99|206.69|208.68|206.38|285
1647587100000|2022-03-18 07:05:00|208.91|206.61|208.84|206.54|208.92|206.62|208.76|206.46|220
1647587400000|2022-03-18 07:10:00|208.85|206.55|208.38|206.08|208.87|206.57|208.33|206.03|148
1647587700000|2022-03-18 07:15:00|208.46|206.16|208.36|206.06|208.54|206.24|208.27|205.97|202
1647588000000|2022-03-18 07:20:00|208.3|206|208.14|205.84|208.37|206.07|207.94|205.64|219
1647588300000|2022-03-18 07:25:00|208.13|205.83|207.89|205.59|208.42|206.12|207.87|205.57|264
1647588600000|2022-03-18 07:30:00|207.88|205.58|208.28|205.98|208.39|206.09|207.86|205.56|188
1647588900000|2022-03-18 07:35:00|208.29|205.99|208.16|205.86|208.29|205.99|208.12|205.82|151
1647589200000|2022-03-18 07:40:00|208.19|205.89|208.27|205.97|208.29|205.99|207.87|205.57|207
1647589500000|2022-03-18 07:45:00|208.28|205.98|207.85|205.55|208.43|206.13|207.85|205.55|268
1647589800000|2022-03-18 07:50:00|207.79|205.49|207.6|205.3|207.92|205.62|207.6|205.3|300
1647590100000|2022-03-18 07:55:00|207.64|205.34|207.78|205.48|207.84|205.54|207.6|205.3|258
1647590400000|2022-03-18 08:00:00|207.83|205.53|207.89|205.59|208.16|205.86|207.6|205.3|286
1647590700000|2022-03-18 08:05:00|207.85|205.55|207.62|205.32|207.9|205.6|207.48|205.18|276
1647591000000|2022-03-18 08:10:00|207.63|205.33|207.89|205.59|207.94|205.64|207.53|205.23|295
1647591300000|2022-03-18 08:15:00|207.92|205.62|208.01|205.71|208.13|205.83|207.8|205.5|261
1647591600000|2022-03-18 08:20:00|208.04|205.74|208.69|206.39|208.74|206.44|207.98|205.68|394
1647591900000|2022-03-18 08:25:00|208.72|206.42|208.75|206.45|208.77|206.47|208.47|206.17|289
1647592200000|2022-03-18 08:30:00|208.71|206.41|208.58|206.28|208.8|206.5|208.49|206.19|266
1647592500000|2022-03-18 08:35:00|208.61|206.31|208.87|206.57|208.91|206.61|208.54|206.24|210
1647592800000|2022-03-18 08:40:00|208.86|206.56|208.69|206.39|208.87|206.57|208.56|206.26|219
1647593100000|2022-03-18 08:45:00|208.71|206.41|208.38|206.08|208.84|206.54|208.34|206.04|328
1647593400000|2022-03-18 08:50:00|208.4|206.1|208.26|205.96|208.4|206.1|207.69|205.39|394
1647593700000|2022-03-18 08:55:00|208.24|205.94|208.02|205.72|208.25|205.95|207.83|205.53|388
1647594000000|2022-03-18 09:00:00|208.03|205.73|207.79|205.49|208.26|205.96|207.74|205.44|345
1647594300000|2022-03-18 09:05:00|207.77|205.47|208.03|205.73|208.07|205.77|207.76|205.46|266
1647594600000|2022-03-18 09:10:00|208.04|205.74|208.01|205.71|208.08|205.78|207.85|205.55|265
1647594900000|2022-03-18 09:15:00|208|205.7|207.79|205.49|208.02|205.72|207.77|205.47|250
1647595200000|2022-03-18 09:20:00|207.78|205.48|207.67|205.37|207.83|205.53|207.57|205.27|379
1647595500000|2022-03-18 09:25:00|207.68|205.38|207.81|205.51|207.83|205.53|207.66|205.36|302
1647595800000|2022-03-18 09:30:00|207.83|205.53|207.8|205.5|207.99|205.69|207.67|205.37|349
1647596100000|2022-03-18 09:35:00|207.81|205.51|207.78|205.48|207.97|205.67|207.76|205.46|279
1647596400000|2022-03-18 09:40:00|207.8|205.5|208.02|205.72|208.06|205.76|207.74|205.44|264
1647596700000|2022-03-18 09:45:00|208.04|205.74|207.96|205.66|208.28|205.98|207.96|205.66|191
1647597000000|2022-03-18 09:50:00|207.97|205.67|207.86|205.56|207.99|205.69|207.75|205.45|283
1647597300000|2022-03-18 09:55:00|207.83|205.53|207.76|205.46|207.98|205.68|207.74|205.44|314
1647597600000|2022-03-18 10:00:00|207.75|205.45|208.04|205.74|208.06|205.76|207.73|205.43|291
1647597900000|2022-03-18 10:05:00|208.05|205.75|208.16|205.86|208.19|205.89|207.86|205.56|274
1647598200000|2022-03-18 10:10:00|208.17|205.87|208.04|205.74|208.34|206.04|207.94|205.64|177
1647598500000|2022-03-18 10:15:00|208.03|205.73|208.03|205.73|208.25|205.95|207.95|205.65|201
1647598800000|2022-03-18 10:20:00|208|205.7|207.95|205.65|208.08|205.78|207.87|205.57|268
1647599100000|2022-03-18 10:25:00|207.94|205.64|208.41|206.11|208.42|206.12|207.94|205.64|174
1647599400000|2022-03-18 10:30:00|208.4|206.1|208.3|206|208.5|206.2|208.23|205.93|215
1647599700000|2022-03-18 10:35:00|208.29|205.99|208.29|205.99|208.34|206.04|207.84|205.54|181
1647600000000|2022-03-18 10:40:00|208.26|205.96|207.98|205.68|208.31|206.01|207.94|205.64|156
1647600300000|2022-03-18 10:45:00|208.01|205.71|208.23|205.93|208.26|205.96|207.91|205.61|257
1647600600000|2022-03-18 10:50:00|208.25|205.95|207.39|205.09|208.25|205.95|207.36|205.06|361
1647600900000|2022-03-18 10:55:00|207.43|205.13|207.26|204.96|207.43|205.13|206.95|204.65|354
1647601200000|2022-03-18 11:00:00|207.25|204.95|207.35|205.05|207.48|205.18|206.96|204.66|274
1647601500000|2022-03-18 11:05:00|207.34|205.04|206.75|204.45|207.4|205.1|206.75|204.45|351
1647601800000|2022-03-18 11:10:00|206.76|204.46|207.12|204.82|207.22|204.92|206.75|204.45|325
1647602100000|2022-03-18 11:15:00|207.13|204.83|207.2|204.9|207.23|204.93|206.86|204.56|265
1647602400000|2022-03-18 11:20:00|207.21|204.91|207.02|204.72|207.26|204.96|206.8|204.5|318
1647602700000|2022-03-18 11:25:00|207.01|204.71|206.65|204.35|207.08|204.78|206.48|204.18|373
1647603000000|2022-03-18 11:30:00|206.66|204.36|206.76|204.46|206.99|204.69|206.38|204.08|382
1647603300000|2022-03-18 11:35:00|206.78|204.48|206.88|204.58|207.02|204.72|206.74|204.44|331
1647603600000|2022-03-18 11:40:00|206.87|204.57|206.91|204.61|207.06|204.76|206.81|204.51|296
1647603900000|2022-03-18 11:45:00|206.92|204.62|206.94|204.64|207.07|204.77|206.75|204.45|369
1647604200000|2022-03-18 11:50:00|206.87|204.57|206.89|204.59|207|204.7|206.75|204.45|297
1647604500000|2022-03-18 11:55:00|206.88|204.58|206.68|204.38|207.04|204.74|206.64|204.34|331
1647604800000|2022-03-18 12:00:00|206.66|204.36|207.04|204.74|207.04|204.74|206.46|204.16|328
1647605100000|2022-03-18 12:05:00|207.03|204.73|207.34|205.04|207.48|205.18|207.02|204.72|355
1647605400000|2022-03-18 12:10:00|207.35|205.05|207.23|204.93|207.41|205.11|207.23|204.93|197
1647605700000|2022-03-18 12:15:00|207.24|204.94|206.83|204.53|207.27|204.97|206.71|204.41|162
1647606000000|2022-03-18 12:20:00|206.84|204.54|206.72|204.42|206.94|204.64|206.64|204.34|239
1647606300000|2022-03-18 12:25:00|206.66|204.36|206.7|204.4|206.8|204.5|206.65|204.35|127
1647606600000|2022-03-18 12:30:00|206.68|204.38|206.89|204.59|207.05|204.75|206.57|204.27|172
1647606900000|2022-03-18 12:35:00|206.86|204.56|207.44|205.14|207.47|205.17|206.79|204.49|191
1647607200000|2022-03-18 12:40:00|207.45|205.15|207.49|205.19|207.69|205.39|207.33|205.03|444
1647607500000|2022-03-18 12:45:00|207.48|205.18|207.36|205.06|207.59|205.29|207.29|204.99|305
1647607800000|2022-03-18 12:50:00|207.38|205.08|207.46|205.16|207.48|205.18|207.21|204.91|347
1647608100000|2022-03-18 12:55:00|207.42|205.12|207.44|205.14|207.46|205.16|207.25|204.95|173
1647608400000|2022-03-18 13:00:00|207.42|205.12|207.47|205.17|207.6|205.3|207.33|205.03|304
1647608700000|2022-03-18 13:05:00|207.52|205.22|207.47|205.17|207.54|205.24|207.16|204.86|279
1647609000000|2022-03-18 13:10:00|207.46|205.16|207.54|205.24|207.61|205.31|207.44|205.14|282
1647609300000|2022-03-18 13:15:00|207.58|205.28|207.36|205.06|207.63|205.33|207.31|205.01|308
1647609600000|2022-03-18 13:20:00|207.37|205.07|206.87|204.57|207.43|205.13|206.81|204.51|238
1647609900000|2022-03-18 13:25:00|206.85|204.55|206.97|204.67|206.99|204.69|206.64|204.34|333
1647610200000|2022-03-18 13:30:00|206.99|204.69|206.48|204.18|207.06|204.76|206.36|204.06|441
1647610500000|2022-03-18 13:35:00|206.44|204.14|207.31|205.01|207.36|205.06|206.38|204.08|400
1647610800000|2022-03-18 13:40:00|207.3|205|207.4|205.1|207.42|205.12|207.2|204.9|235
1647611100000|2022-03-18 13:45:00|207.38|205.08|207.66|205.36|207.7|205.4|207.35|205.05|384
1647611400000|2022-03-18 13:50:00|207.68|205.38|207.38|205.08|207.69|205.39|207.35|205.05|343
1647611700000|2022-03-18 13:55:00|207.34|205.04|207.58|205.28|207.72|205.42|207.34|205.04|330
1647612000000|2022-03-18 14:00:00|207.59|205.29|208.01|205.71|208.01|205.71|207.55|205.25|522
1647612300000|2022-03-18 14:05:00|208|205.7|208.24|205.94|208.25|205.95|207.81|205.51|323
1647612600000|2022-03-18 14:10:00|208.19|205.89|208.26|205.96|208.44|206.14|208.06|205.76|392
1647612900000|2022-03-18 14:15:00|208.28|205.98|207.99|205.69|208.28|205.98|207.86|205.56|345
1647613200000|2022-03-18 14:20:00|208|205.7|207.88|205.58|208|205.7|207.73|205.43|364
1647613500000|2022-03-18 14:25:00|207.86|205.56|208.56|206.26|208.87|206.57|207.83|205.53|301
1647613800000|2022-03-18 14:30:00|208.57|206.27|208.53|206.23|208.83|206.53|208.44|206.14|404
1647614100000|2022-03-18 14:35:00|208.52|206.22|208.05|205.75|208.6|206.3|207.83|205.53|417
1647614400000|2022-03-18 14:40:00|208.04|205.74|208.29|205.99|208.41|206.11|207.85|205.55|305
1647614700000|2022-03-18 14:45:00|208.3|206|208.27|205.97|208.5|206.2|208.23|205.93|329
1647615000000|2022-03-18 14:50:00|208.25|205.95|208.29|205.99|208.32|206.02|207.83|205.53|280
1647615300000|2022-03-18 14:55:00|208.27|205.97|208.46|206.16|208.46|206.16|208.16|205.86|295
1647615600000|2022-03-18 15:00:00|208.41|206.11|208.66|206.36|208.9|206.6|208.37|206.07|278
1647615900000|2022-03-18 15:05:00|208.69|206.39|208.76|206.46|209.22|206.92|208.5|206.2|380
1647616200000|2022-03-18 15:10:00|208.86|206.56|208.92|206.62|209.05|206.75|208.66|206.36|358
1647616500000|2022-03-18 15:15:00|208.93|206.63|209.09|206.79|209.09|206.79|208.56|206.26|348
1647616800000|2022-03-18 15:20:00|209.12|206.82|209.28|206.98|209.39|207.09|208.96|206.66|366
1647617100000|2022-03-18 15:25:00|209.29|206.99|209|206.7|209.3|207|208.91|206.61|323
1647617400000|2022-03-18 15:30:00|209.01|206.71|209.43|207.13|209.61|207.31|209|206.7|320
1647617700000|2022-03-18 15:35:00|209.45|207.15|210.03|207.73|210.23|207.93|209.34|207.04|413
1647618000000|2022-03-18 15:40:00|210.02|207.72|210.31|208.01|210.38|208.08|209.74|207.44|414
1647618300000|2022-03-18 15:45:00|210.32|208.02|210.26|207.96|210.82|208.52|210.18|207.88|436
1647618600000|2022-03-18 15:50:00|210.25|207.95|210.55|208.25|210.86|208.56|210.23|207.93|532
1647618900000|2022-03-18 15:55:00|210.57|208.27|210.93|208.63|210.94|208.64|210.55|208.25|458
1647619200000|2022-03-18 16:00:00|210.94|208.64|212.03|209.73|212.06|209.76|210.73|208.43|548
1647619500000|2022-03-18 16:05:00|212.01|209.71|211.38|209.08|212.3|210|211.38|209.08|520
1647619800000|2022-03-18 16:10:00|211.42|209.12|212.2|209.9|212.38|210.08|211.38|209.08|443
1647620100000|2022-03-18 16:15:00|212.21|209.91|211.83|209.53|212.78|210.48|211.79|209.49|454
1647620400000|2022-03-18 16:20:00|211.82|209.52|211.66|209.36|212.19|209.89|211.63|209.33|420
1647620700000|2022-03-18 16:25:00|211.68|209.38|212.29|209.99|212.39|210.09|211.63|209.33|403
1647621000000|2022-03-18 16:30:00|212.28|209.98|212.12|209.82|212.48|210.18|211.63|209.33|355
1647621300000|2022-03-18 16:35:00|212|209.7|212.02|209.72|212.26|209.96|211.75|209.45|201
1647621600000|2022-03-18 16:40:00|212.01|209.71|212.46|210.16|212.47|210.17|211.99|209.69|284
1647621900000|2022-03-18 16:45:00|212.45|210.15|211.98|209.68|212.61|210.31|211.71|209.41|411
1647622200000|2022-03-18 16:50:00|211.97|209.67|212.56|210.26|212.76|210.46|211.96|209.66|461
1647622500000|2022-03-18 16:55:00|212.53|210.23|212.66|210.36|212.88|210.58|212.44|210.14|557
1647622800000|2022-03-18 17:00:00|212.64|210.34|213.08|210.78|213.42|211.12|212.37|210.07|586
1647623100000|2022-03-18 17:05:00|213.09|210.79|212.97|210.67|213.39|211.09|212.87|210.57|403
1647623400000|2022-03-18 17:10:00|212.98|210.68|213.59|211.29|214.11|211.81|212.88|210.58|456
1647623700000|2022-03-18 17:15:00|213.58|211.28|213.87|211.57|214.03|211.73|213.53|211.23|592
1647624000000|2022-03-18 17:20:00|213.99|211.69|213.98|211.68|214.14|211.84|213.79|211.49|345
1647624300000|2022-03-18 17:25:00|213.97|211.67|213.86|211.56|214.12|211.82|213.74|211.44|395
1647624600000|2022-03-18 17:30:00|213.89|211.59|213.79|211.49|213.89|211.59|213.44|211.14|350
1647624900000|2022-03-18 17:35:00|213.7|211.4|213.33|211.03|213.79|211.49|213.28|210.98|411
1647625200000|2022-03-18 17:40:00|213.37|211.07|213.3|211|213.43|211.13|213.2|210.9|229
1647625500000|2022-03-18 17:45:00|213.31|211.01|213.51|211.21|213.61|211.31|213.16|210.86|315
1647625800000|2022-03-18 17:50:00|213.5|211.2|213.51|211.21|213.55|211.25|213.27|210.97|247
1647626100000|2022-03-18 17:55:00|213.53|211.23|213.77|211.47|213.97|211.67|213.49|211.19|408
1647626400000|2022-03-18 18:00:00|213.76|211.46|214.03|211.73|214.03|211.73|213.56|211.26|500
1647626700000|2022-03-18 18:05:00|213.98|211.68|213.49|211.19|214.03|211.73|213.39|211.09|555
1647627000000|2022-03-18 18:10:00|213.51|211.21|213.59|211.29|213.62|211.32|213.46|211.16|287
1647627300000|2022-03-18 18:15:00|213.56|211.26|213.29|210.99|213.74|211.44|213.28|210.98|404
1647627600000|2022-03-18 18:20:00|213.31|211.01|213.52|211.22|213.52|211.22|213.29|210.99|414
1647627900000|2022-03-18 18:25:00|213.51|211.21|213.36|211.06|213.52|211.22|213.25|210.95|299
1647628200000|2022-03-18 18:30:00|213.35|211.05|212.82|210.52|213.43|211.13|212.62|210.32|372
1647628500000|2022-03-18 18:35:00|212.69|210.39|213.27|210.97|213.29|210.99|212.69|210.39|281
1647628800000|2022-03-18 18:40:00|213.26|210.96|213.23|210.93|213.4|211.1|212.89|210.59|276
1647629100000|2022-03-18 18:45:00|213.19|210.89|212.89|210.59|213.4|211.1|212.89|210.59|233
1647629400000|2022-03-18 18:50:00|212.9|210.6|212.9|210.6|212.96|210.66|212.78|210.48|321
1647629700000|2022-03-18 18:55:00|212.89|210.59|212.64|210.34|212.98|210.68|212.6|210.3|357
1647630000000|2022-03-18 19:00:00|212.61|210.31|212.88|210.58|213.12|210.82|212.61|210.31|292
1647630300000|2022-03-18 19:05:00|212.86|210.56|213.19|210.89|213.25|210.95|212.86|210.56|214
1647630600000|2022-03-18 19:10:00|213.16|210.86|213.24|210.94|213.33|211.03|212.9|210.6|276
1647630900000|2022-03-18 19:15:00|213.27|210.97|213.39|211.09|213.41|211.11|213.2|210.9|202
1647631200000|2022-03-18 19:20:00|213.4|211.1|213.31|211.01|213.41|211.11|213.19|210.89|206
1647631500000|2022-03-18 19:25:00|213.34|211.04|213.39|211.09|213.47|211.17|213.19|210.89|180
1647631800000|2022-03-18 19:30:00|213.38|211.08|213.53|211.23|213.72|211.42|213.33|211.03|313
1647632100000|2022-03-18 19:35:00|213.52|211.22|213.42|211.12|213.52|211.22|213.25|210.95|297
1647632400000|2022-03-18 19:40:00|213.41|211.11|213.57|211.27|213.63|211.33|213.34|211.04|295
1647632700000|2022-03-18 19:45:00|213.59|211.29|213.67|211.37|213.73|211.43|213.49|211.19|342
1647633000000|2022-03-18 19:50:00|213.64|211.34|213.9|211.6|213.98|211.68|213.63|211.33|395
1647633300000|2022-03-18 19:55:00|213.91|211.61|214.66|212.36|214.78|212.48|213.82|211.52|445
1647633600000|2022-03-18 20:00:00|214.68|212.38|215.18|212.88|215.73|213.43|214.68|212.38|541
1647633900000|2022-03-18 20:05:00|215.19|212.89|214.76|212.46|215.51|213.21|214.59|212.29|417
1647634200000|2022-03-18 20:10:00|214.77|212.47|214.62|212.32|214.85|212.55|214.57|212.27|147
1647634500000|2022-03-18 20:15:00|214.61|212.31|214.5|212.2|214.68|212.38|214.4|212.1|147
1647634800000|2022-03-18 20:20:00|214.49|212.19|214.52|212.22|214.52|212.22|214.19|211.89|184
1647635100000|2022-03-18 20:25:00|214.51|212.21|214.35|212.05|214.6|212.3|214.34|212.04|125
1647635400000|2022-03-18 20:30:00|214.36|212.06|214.28|211.98|214.45|212.15|214.21|211.91|111
1647635700000|2022-03-18 20:35:00|214.29|211.99|213.93|211.63|214.38|212.08|213.9|211.6|138
1647636000000|2022-03-18 20:40:00|213.92|211.62|213.91|211.61|214.51|212.21|213.9|211.6|141
1647636300000|2022-03-18 20:45:00|213.94|211.64|214.28|211.98|214.4|212.1|213.92|211.62|130
1647636600000|2022-03-18 20:50:00|214.29|211.99|214.28|211.98|214.37|212.07|214.19|211.89|89
1647636900000|2022-03-18 20:55:00|214.29|211.99|214.1|211.8|214.36|212.06|214.1|211.8|78
1647676800000|2022-03-19 08:00:00|215.57|213.27|215.4|213.1|215.57|213.27|215.31|213.01|94
1647677100000|2022-03-19 08:05:00|215.35|213.05|215.33|213.03|215.42|213.12|215.26|212.96|87
1647677400000|2022-03-19 08:10:00|215.34|213.04|214.67|212.37|215.36|213.06|214.65|212.35|93
1647677700000|2022-03-19 08:15:00|214.66|212.36|215.33|213.03|215.34|213.04|214.65|212.35|125
1647678000000|2022-03-19 08:20:00|215.32|213.02|215.46|213.16|215.47|213.17|214.95|212.65|106
1647678300000|2022-03-19 08:25:00|215.44|213.14|215.4|213.1|215.47|213.17|215.34|213.04|79
1647678600000|2022-03-19 08:30:00|215.38|213.08|215.41|213.11|215.42|213.12|214.87|212.57|132
1647678900000|2022-03-19 08:35:00|215.4|213.1|215.41|213.11|215.49|213.19|215.29|212.99|54
1647679200000|2022-03-19 08:40:00|215.4|213.1|215.4|213.1|215.49|213.19|215.17|212.87|82
1647679500000|2022-03-19 08:45:00|215.41|213.11|215.5|213.2|215.57|213.27|215.39|213.09|97
1647679800000|2022-03-19 08:50:00|215.47|213.17|215.5|213.2|215.51|213.21|215.29|212.99|62
1647680100000|2022-03-19 08:55:00|215.49|213.19|215.49|213.19|215.56|213.26|215.39|213.09|113
1647680400000|2022-03-19 09:00:00|215.48|213.18|215.48|213.18|215.49|213.19|215.33|213.03|108
1647680700000|2022-03-19 09:05:00|215.47|213.17|215.84|213.54|215.85|213.55|215.44|213.14|89
1647681000000|2022-03-19 09:10:00|215.85|213.55|215.92|213.62|216.28|213.98|215.85|213.55|78
1647681300000|2022-03-19 09:15:00|215.9|213.6|215.92|213.62|216.14|213.84|215.66|213.36|176
1647681600000|2022-03-19 09:20:00|215.93|213.63|216.27|213.97|216.28|213.98|215.75|213.45|156
1647681900000|2022-03-19 09:25:00|216.29|213.99|216.33|214.03|216.39|214.09|216.23|213.93|67
1647682200000|2022-03-19 09:30:00|216.32|214.02|216.24|213.94|216.46|214.16|216.15|213.85|104
1647682500000|2022-03-19 09:35:00|216.2|213.9|215.87|213.57|216.25|213.95|215.86|213.56|94
1647682800000|2022-03-19 09:40:00|215.88|213.58|215.84|213.54|215.89|213.59|215.78|213.48|68
1647683100000|2022-03-19 09:45:00|215.83|213.53|215.88|213.58|216.03|213.73|215.76|213.46|90
1647683400000|2022-03-19 09:50:00|215.89|213.59|215.33|213.03|215.91|213.61|215.32|213.02|98
1647683700000|2022-03-19 09:55:00|215.34|213.04|215.5|213.2|215.53|213.23|215.26|212.96|86
1647684000000|2022-03-19 10:00:00|215.49|213.19|215.67|213.37|215.76|213.46|215.49|213.19|68
1647684300000|2022-03-19 10:05:00|215.66|213.36|215.59|213.29|215.68|213.38|215.49|213.19|100
1647684600000|2022-03-19 10:10:00|215.58|213.28|215.39|213.09|215.59|213.29|215.32|213.02|120
1647684900000|2022-03-19 10:15:00|215.4|213.1|215.41|213.11|215.42|213.12|215.26|212.96|117
1647685200000|2022-03-19 10:20:00|215.4|213.1|215.41|213.11|215.43|213.13|215.19|212.89|63
1647685500000|2022-03-19 10:25:00|215.42|213.12|215.5|213.2|215.7|213.4|215.4|213.1|73
1647685800000|2022-03-19 10:30:00|215.51|213.21|215.26|212.96|215.51|213.21|215.2|212.9|109
1647686100000|2022-03-19 10:35:00|215.25|212.95|215.25|212.95|215.45|213.15|215.17|212.87|75
1647686400000|2022-03-19 10:40:00|215.26|212.96|215.4|213.1|215.5|213.2|215.24|212.94|52
1647686700000|2022-03-19 10:45:00|215.38|213.08|215.41|213.11|215.42|213.12|215.31|213.01|35
1647687000000|2022-03-19 10:50:00|215.42|213.12|215.4|213.1|215.48|213.18|215.23|212.93|55
1647687300000|2022-03-19 10:55:00|215.41|213.11|215.49|213.19|215.49|213.19|215.39|213.09|19
1647687600000|2022-03-19 11:00:00|215.45|213.15|215.33|213.03|215.45|213.15|215.19|212.89|146
1647687900000|2022-03-19 11:05:00|215.34|213.04|215.75|213.45|215.76|213.46|215.33|213.03|71
1647688200000|2022-03-19 11:10:00|215.74|213.44|215.9|213.6|215.91|213.61|215.73|213.43|69
1647688500000|2022-03-19 11:15:00|215.89|213.59|216.2|213.9|216.26|213.96|215.89|213.59|83
1647688800000|2022-03-19 11:20:00|216.17|213.87|216.5|214.2|216.51|214.21|215.93|213.63|107
1647689100000|2022-03-19 11:25:00|216.51|214.21|216.6|214.3|216.6|214.3|216.49|214.19|44
1647689400000|2022-03-19 11:30:00|216.59|214.29|216.85|214.55|216.87|214.57|216.58|214.28|77
1647689700000|2022-03-19 11:35:00|216.86|214.56|216.85|214.55|216.89|214.59|216.77|214.47|81
1647690000000|2022-03-19 11:40:00|216.84|214.54|216.77|214.47|216.85|214.55|216.56|214.26|53
1647690300000|2022-03-19 11:45:00|216.78|214.48|216.59|214.29|216.78|214.48|216.48|214.18|102
1647690600000|2022-03-19 11:50:00|216.61|214.31|216.66|214.36|216.66|214.36|216.54|214.24|39
1647690900000|2022-03-19 11:55:00|216.61|214.31|216.96|214.66|217.23|214.93|216.61|214.31|82
1647691200000|2022-03-19 12:00:00|216.94|214.64|216.87|214.57|216.94|214.64|216.63|214.33|91
1647691500000|2022-03-19 12:05:00|216.86|214.56|216.83|214.53|216.87|214.57|216.71|214.41|40
1647691800000|2022-03-19 12:10:00|216.82|214.52|216.91|214.61|216.93|214.63|216.76|214.46|34
1647692100000|2022-03-19 12:15:00|216.9|214.6|217.29|214.99|217.37|215.07|216.9|214.6|59
1647692400000|2022-03-19 12:20:00|217.28|214.98|217.65|215.35|217.65|215.35|217.28|214.98|39
1647692700000|2022-03-19 12:25:00|217.64|215.34|217.79|215.49|217.88|215.58|217.59|215.29|123
1647693000000|2022-03-19 12:30:00|217.78|215.48|217.89|215.59|218.25|215.95|217.56|215.26|110
1647693300000|2022-03-19 12:35:00|217.9|215.6|217.85|215.55|217.9|215.6|217.72|215.42|105
1647693600000|2022-03-19 12:40:00|217.84|215.54|218.27|215.97|218.27|215.97|217.82|215.52|71
1647693900000|2022-03-19 12:45:00|218.26|215.96|217.89|215.59|218.26|215.96|217.78|215.48|115
1647694200000|2022-03-19 12:50:00|217.88|215.58|218.27|215.97|218.27|215.97|217.83|215.53|81
1647694500000|2022-03-19 12:55:00|218.26|215.96|218.43|216.13|218.51|216.21|218.26|215.96|39
1647694800000|2022-03-19 13:00:00|218.41|216.11|218.2|215.9|218.45|216.15|218.18|215.88|73
1647695100000|2022-03-19 13:05:00|218.21|215.91|217.88|215.58|218.21|215.91|217.81|215.51|88
1647695400000|2022-03-19 13:10:00|217.87|215.57|217.85|215.55|218|215.7|217.81|215.51|105
1647695700000|2022-03-19 13:15:00|217.84|215.54|217.89|215.59|217.94|215.64|217.78|215.48|100
1647696000000|2022-03-19 13:20:00|217.88|215.58|217.86|215.56|217.92|215.62|217.68|215.38|105
1647696300000|2022-03-19 13:25:00|217.87|215.57|217.67|215.37|217.89|215.59|217.67|215.37|105
1647696600000|2022-03-19 13:30:00|217.68|215.38|217.69|215.39|217.8|215.5|217.66|215.36|69
1647696900000|2022-03-19 13:35:00|217.68|215.38|215.93|213.63|217.68|215.38|215.61|213.31|211
1647697200000|2022-03-19 13:40:00|215.92|213.62|215.99|213.69|216.42|214.12|215.77|213.47|129
1647697500000|2022-03-19 13:45:00|215.98|213.68|216.69|214.39|216.78|214.48|215.88|213.58|174
1647697800000|2022-03-19 13:50:00|216.7|214.4|216.67|214.37|216.76|214.46|216.41|214.11|149
1647698100000|2022-03-19 13:55:00|216.66|214.36|216.34|214.04|216.67|214.37|216.33|214.03|112
1647698400000|2022-03-19 14:00:00|216.33|214.03|215.67|213.37|216.58|214.28|215.67|213.37|164
1647698700000|2022-03-19 14:05:00|215.61|213.31|215.86|213.56|215.88|213.58|215.43|213.13|156
1647699000000|2022-03-19 14:10:00|215.85|213.55|215.66|213.36|216.26|213.96|215.66|213.36|174
1647699300000|2022-03-19 14:15:00|215.67|213.37|215.67|213.37|215.84|213.54|215.64|213.34|117
1647699600000|2022-03-19 14:20:00|215.68|213.38|215.73|213.43|215.98|213.68|215.65|213.35|99
1647699900000|2022-03-19 14:25:00|215.74|213.44|216.42|214.12|216.46|214.16|215.74|213.44|98
1647700200000|2022-03-19 14:30:00|216.43|214.13|217.22|214.92|217.36|215.06|216.43|214.13|103
1647700500000|2022-03-19 14:35:00|217.23|214.93|216.89|214.59|217.34|215.04|216.83|214.53|84
1647700800000|2022-03-19 14:40:00|216.88|214.58|217.24|214.94|217.28|214.98|216.64|214.34|81
1647701100000|2022-03-19 14:45:00|217.25|214.95|216.96|214.66|217.33|215.03|216.87|214.57|129
1647701400000|2022-03-19 14:50:00|216.97|214.67|217.5|215.2|217.68|215.38|216.97|214.67|100
1647701700000|2022-03-19 14:55:00|217.49|215.19|217.69|215.39|217.69|215.39|217.49|215.19|61
1647702000000|2022-03-19 15:00:00|217.7|215.4|217.49|215.19|217.88|215.58|217.47|215.17|155
1647702300000|2022-03-19 15:05:00|217.5|215.2|216.79|214.49|217.51|215.21|216.67|214.37|153
1647702600000|2022-03-19 15:10:00|216.81|214.51|216.72|214.42|216.87|214.57|216.65|214.35|107
1647702900000|2022-03-19 15:15:00|216.73|214.43|217.49|215.19|217.63|215.33|216.72|214.42|199
1647703200000|2022-03-19 15:20:00|217.48|215.18|217.75|215.45|217.82|215.52|217.48|215.18|179
1647703500000|2022-03-19 15:25:00|217.74|215.44|217.39|215.09|217.86|215.56|217.39|215.09|102
1647703800000|2022-03-19 15:30:00|217.73|215.43|217.87|215.57|218.21|215.91|217.72|215.42|152
1647704100000|2022-03-19 15:35:00|217.88|215.58|217.57|215.27|217.97|215.67|216.92|214.62|231
1647704400000|2022-03-19 15:40:00|217.56|215.26|217.72|215.42|217.8|215.5|217.49|215.19|172
1647704700000|2022-03-19 15:45:00|217.69|215.39|217.66|215.36|217.77|215.47|217.53|215.23|161
1647705000000|2022-03-19 15:50:00|217.67|215.37|217.52|215.22|217.68|215.38|217.46|215.16|80
1647705300000|2022-03-19 15:55:00|217.51|215.21|217.43|215.13|217.52|215.22|217.32|215.02|58
1647705600000|2022-03-19 16:00:00|217.42|215.12|217.33|215.03|217.5|215.2|216.77|214.47|141
1647705900000|2022-03-19 16:05:00|217.32|215.02|216.79|214.49|217.33|215.03|216.71|214.41|147
1647706200000|2022-03-19 16:10:00|216.78|214.48|217.31|215.01|217.34|215.04|216.65|214.35|151
1647706500000|2022-03-19 16:15:00|217.34|215.04|218.28|215.98|218.28|215.98|217.27|214.97|119
1647706800000|2022-03-19 16:20:00|218.27|215.97|219.5|217.2|219.61|217.31|217.89|215.59|256
1647707100000|2022-03-19 16:25:00|219.49|217.19|219.65|217.35|219.66|217.36|219.49|217.19|61
1647707400000|2022-03-19 16:30:00|219.66|217.36|219.49|217.19|219.68|217.38|218.72|216.42|241
1647707700000|2022-03-19 16:35:00|219.42|217.12|219.4|217.1|219.87|217.57|219.39|217.09|91
1647708000000|2022-03-19 16:40:00|219.41|217.11|219.72|217.42|219.93|217.63|218.91|216.61|290
1647708300000|2022-03-19 16:45:00|219.73|217.43|219.87|217.57|219.89|217.59|219.39|217.09|190
1647708600000|2022-03-19 16:50:00|219.81|217.51|219.83|217.53|219.9|217.6|219.69|217.39|102
1647708900000|2022-03-19 16:55:00|219.82|217.52|219.59|217.29|219.84|217.54|219.55|217.25|133
1647709200000|2022-03-19 17:00:00|219.6|217.3|219.27|216.97|219.84|217.54|218.94|216.64|223
1647709500000|2022-03-19 17:05:00|219.26|216.96|218.56|216.26|219.42|217.12|218.47|216.17|238
1647709800000|2022-03-19 17:10:00|218.57|216.27|218.4|216.1|218.69|216.39|218.29|215.99|146
1647710100000|2022-03-19 17:15:00|218.41|216.11|218.63|216.33|218.7|216.4|218.38|216.08|111
1647710400000|2022-03-19 17:20:00|218.65|216.35|219.26|216.96|219.33|217.03|218.65|216.35|207
1647710700000|2022-03-19 17:25:00|219.27|216.97|218.54|216.24|219.35|217.05|218.54|216.24|146
1647711000000|2022-03-19 17:30:00|218.56|216.26|218.81|216.51|218.84|216.54|218.43|216.13|200
1647711300000|2022-03-19 17:35:00|218.82|216.52|218.65|216.35|218.92|216.62|218.49|216.19|166
1647711600000|2022-03-19 17:40:00|218.66|216.36|218.94|216.64|218.94|216.64|218.55|216.25|143
1647711900000|2022-03-19 17:45:00|218.91|216.61|218.84|216.54|219.37|217.07|218.84|216.54|173
1647712200000|2022-03-19 17:50:00|218.82|216.52|218.75|216.45|218.93|216.63|218.49|216.19|157
1647712500000|2022-03-19 17:55:00|218.74|216.44|218.6|216.3|218.87|216.57|218.58|216.28|100
1647712800000|2022-03-19 18:00:00|218.59|216.29|218.65|216.35|218.67|216.37|218.41|216.11|85
1647713100000|2022-03-19 18:05:00|218.68|216.38|218.64|216.34|218.75|216.45|218.42|216.12|98
1647713400000|2022-03-19 18:10:00|218.65|216.35|219.42|217.12|219.42|217.12|218.65|216.35|130
1647713700000|2022-03-19 18:15:00|219.41|217.11|219.28|216.98|219.44|217.14|219.27|216.97|141
1647714000000|2022-03-19 18:20:00|219.04|216.74|219.4|217.1|219.79|217.49|218.73|216.43|182
1647714300000|2022-03-19 18:25:00|219.41|217.11|219.42|217.12|219.86|217.56|219.33|217.03|136
1647714600000|2022-03-19 18:30:00|219.43|217.13|219.83|217.53|219.88|217.58|219.41|217.11|151
1647714900000|2022-03-19 18:35:00|219.84|217.54|219.91|217.61|220.19|217.89|219.77|217.47|91
1647715200000|2022-03-19 18:40:00|219.92|217.62|219.76|217.46|220.28|217.98|219.76|217.46|98
1647715500000|2022-03-19 18:45:00|219.77|217.47|220.28|217.98|220.38|218.08|219.77|217.47|127
1647715800000|2022-03-19 18:50:00|220.29|217.99|220.57|218.27|221.1|218.8|220.18|217.88|180
1647716100000|2022-03-19 18:55:00|220.55|218.25|220.7|218.4|220.87|218.57|220.34|218.04|160
1647716400000|2022-03-19 19:00:00|220.69|218.39|220.42|218.12|220.89|218.59|220.16|217.86|183
1647716700000|2022-03-19 19:05:00|220.39|218.09|220.34|218.04|220.42|218.12|219.63|217.33|223
1647717000000|2022-03-19 19:10:00|220.33|218.03|219.92|217.62|220.33|218.03|219.76|217.46|158
1647717300000|2022-03-19 19:15:00|219.93|217.63|219.65|217.35|220.29|217.99|219.65|217.35|80
1647717600000|2022-03-19 19:20:00|219.66|217.36|219.76|217.46|219.78|217.48|219.58|217.28|67
1647717900000|2022-03-19 19:25:00|219.75|217.45|219.74|217.44|219.85|217.55|219.67|217.37|103
1647718200000|2022-03-19 19:30:00|219.73|217.43|219.6|217.3|219.73|217.43|219.42|217.12|79
1647718500000|2022-03-19 19:35:00|219.61|217.31|219.88|217.58|220.24|217.94|219.6|217.3|111
1647718800000|2022-03-19 19:40:00|219.87|217.57|220.17|217.87|220.36|218.06|219.87|217.57|134
1647719100000|2022-03-19 19:45:00|220.16|217.86|219.85|217.55|220.58|218.28|219.84|217.54|101
1647719400000|2022-03-19 19:50:00|219.89|217.59|220.45|218.15|220.45|218.15|219.88|217.58|131
1647719700000|2022-03-19 19:55:00|220.44|218.14|220.25|217.95|220.53|218.23|220.17|217.87|79
1647720000000|2022-03-19 20:00:00|220.21|217.91|219.32|217.02|220.35|218.05|218.93|216.63|184
1647720300000|2022-03-19 20:05:00|219.31|217.01|219.4|217.1|219.41|217.11|219.16|216.86|83
1647720600000|2022-03-19 20:10:00|219.39|217.09|219.73|217.43|219.73|217.43|219.23|216.93|78
1647720900000|2022-03-19 20:15:00|219.71|217.41|219.91|217.61|219.95|217.65|219.6|217.3|126
1647721200000|2022-03-19 20:20:00|219.93|217.63|219.86|217.56|220.04|217.74|219.86|217.56|67
1647721500000|2022-03-19 20:25:00|219.87|217.57|219.61|217.31|219.87|217.57|219.58|217.28|39
1647721800000|2022-03-19 20:30:00|219.58|217.28|219.87|217.57|220.28|217.98|219.4|217.1|136
1647722100000|2022-03-19 20:35:00|219.86|217.56|220.68|218.38|220.77|218.47|219.86|217.56|183
1647722400000|2022-03-19 20:40:00|220.69|218.39|220.6|218.3|221.26|218.96|220.5|218.2|272
1647722700000|2022-03-19 20:45:00|220.63|218.33|220.97|218.67|221.03|218.73|220.48|218.18|143
1647723000000|2022-03-19 20:50:00|220.94|218.64|220.7|218.4|220.94|218.64|220.66|218.36|125
1647723300000|2022-03-19 20:55:00|220.75|218.45|220.49|218.19|220.83|218.53|220.41|218.11|129
1647723600000|2022-03-19 21:00:00|220.5|218.2|220.73|218.43|220.82|218.52|220.5|218.2|111
1647723900000|2022-03-19 21:05:00|220.72|218.42|220.73|218.43|220.97|218.67|220.66|218.36|80
1647724200000|2022-03-19 21:10:00|220.74|218.44|220.64|218.34|220.76|218.46|220.56|218.26|69
1647724500000|2022-03-19 21:15:00|220.62|218.32|220.74|218.44|220.78|218.48|220.57|218.27|55
1647724800000|2022-03-19 21:20:00|220.75|218.45|221.31|219.01|221.34|219.04|220.75|218.45|77
1647725100000|2022-03-19 21:25:00|221.3|219|221.52|219.22|221.57|219.27|221.3|219|84
1647725400000|2022-03-19 21:30:00|221.5|219.2|221.62|219.32|221.62|219.32|221.5|219.2|19
1647725700000|2022-03-19 21:35:00|221.63|219.33|222.56|220.26|222.6|220.3|221.63|219.33|118
1647726000000|2022-03-19 21:40:00|222.55|220.25|222.4|220.1|222.55|220.25|222.31|220.01|78
1647726300000|2022-03-19 21:45:00|222.41|220.11|221.58|219.28|222.47|220.17|220.75|218.45|368
1647726600000|2022-03-19 21:50:00|221.57|219.27|221.57|219.27|221.66|219.36|221.55|219.25|76
1647726900000|2022-03-19 21:55:00|221.58|219.28|220.75|218.45|221.58|219.28|220.68|218.38|141
1647727200000|2022-03-19 22:00:00|220.74|218.44|220.5|218.2|220.94|218.64|220.3|218|183
1647727500000|2022-03-19 22:05:00|220.54|218.24|219.76|217.46|220.97|218.67|219.72|217.42|225
1647727800000|2022-03-19 22:10:00|219.78|217.48|219.36|217.06|219.91|217.61|218.76|216.46|291
1647728100000|2022-03-19 22:15:00|219.37|217.07|218.78|216.48|219.59|217.29|217.51|215.21|398
1647728400000|2022-03-19 22:20:00|218.76|216.46|218.28|215.98|218.76|216.46|217.77|215.47|262
1647728700000|2022-03-19 22:25:00|218.27|215.97|218.59|216.29|218.7|216.4|218.26|215.96|170
1647729000000|2022-03-19 22:30:00|218.58|216.28|218.12|215.82|218.75|216.45|217.89|215.59|135
1647729300000|2022-03-19 22:35:00|218.11|215.81|218.48|216.18|218.5|216.2|217.88|215.58|83
1647729600000|2022-03-19 22:40:00|218.49|216.19|219.25|216.95|219.31|217.01|217.83|215.53|250
1647729900000|2022-03-19 22:45:00|219.28|216.98|218.95|216.65|219.42|217.12|218.48|216.18|277
1647730200000|2022-03-19 22:50:00|218.97|216.67|219.49|217.19|219.58|217.28|218.75|216.45|224
1647730500000|2022-03-19 22:55:00|219.5|217.2|219.49|217.19|219.74|217.44|219.4|217.1|183
1647730800000|2022-03-19 23:00:00|219.48|217.18|219.38|217.08|219.5|217.2|219.18|216.88|156
1647731100000|2022-03-19 23:05:00|219.37|217.07|219.48|217.18|219.77|217.47|219.36|217.06|200
1647731400000|2022-03-19 23:10:00|219.47|217.17|219.99|217.69|220|217.7|219.31|217.01|132
1647731700000|2022-03-19 23:15:00|220.16|217.86|220.55|218.25|220.62|218.32|219.75|217.45|170
1647732000000|2022-03-19 23:20:00|220.54|218.24|220.75|218.45|220.8|218.5|220.45|218.15|140
1647732300000|2022-03-19 23:25:00|220.76|218.46|220.64|218.34|220.77|218.47|220.21|217.91|168
1647732600000|2022-03-19 23:30:00|220.65|218.35|220.73|218.43|221.22|218.92|220.54|218.24|131
1647732900000|2022-03-19 23:35:00|220.71|218.41|220.75|218.45|221.19|218.89|220.22|217.92|317
1647733200000|2022-03-19 23:40:00|220.76|218.46|221.19|218.89|221.38|219.08|220.76|218.46|137
1647733500000|2022-03-19 23:45:00|221.2|218.9|221.47|219.17|221.69|219.39|221.16|218.86|165
1647733800000|2022-03-19 23:50:00|221.49|219.19|222.76|220.46|222.91|220.61|221.41|219.11|228
1647734100000|2022-03-19 23:55:00|222.77|220.47|222.81|220.51|223.6|221.3|222.77|220.47|222
1647734400000|2022-03-20 00:00:00|222.8|220.5|223.35|221.05|223.9|221.6|222.75|220.45|273
1647734700000|2022-03-20 00:05:00|223.34|221.04|222.92|220.62|223.77|221.47|222.9|220.6|302
1647735000000|2022-03-20 00:10:00|222.93|220.63|223.26|220.96|223.34|221.04|222.63|220.33|216
1647735300000|2022-03-20 00:15:00|223.25|220.95|222.48|220.18|223.26|220.96|222.47|220.17|178
1647735600000|2022-03-20 00:20:00|222.49|220.19|222.59|220.29|222.65|220.35|222.21|219.91|107
1647735900000|2022-03-20 00:25:00|222.57|220.27|221.71|219.41|222.57|220.27|221.49|219.19|248
1647736200000|2022-03-20 00:30:00|221.74|219.44|220.43|218.13|221.75|219.45|220.43|218.13|233
1647736500000|2022-03-20 00:35:00|220.38|218.08|220.93|218.63|221.25|218.95|220.23|217.93|286
1647736800000|2022-03-20 00:40:00|220.92|218.62|221.34|219.04|221.59|219.29|220.92|218.62|107
1647737100000|2022-03-20 00:45:00|221.35|219.05|220.85|218.55|221.42|219.12|220.59|218.29|209
1647737400000|2022-03-20 00:50:00|220.86|218.56|220.75|218.45|221.12|218.82|220.61|218.31|190
1647737700000|2022-03-20 00:55:00|220.76|218.46|221.02|218.72|221.03|218.73|220.6|218.3|183
1647738000000|2022-03-20 01:00:00|220.97|218.67|220.57|218.27|221.13|218.83|220.57|218.27|181
1647738300000|2022-03-20 01:05:00|220.58|218.28|220.59|218.29|220.69|218.39|220.5|218.2|53
1647738600000|2022-03-20 01:10:00|220.58|218.28|219.77|217.47|220.59|218.29|219.7|217.4|180
1647738900000|2022-03-20 01:15:00|219.76|217.46|218.86|216.56|219.92|217.62|218.75|216.45|253
1647739200000|2022-03-20 01:20:00|218.89|216.59|218.77|216.47|218.99|216.69|218.67|216.37|196
1647739500000|2022-03-20 01:25:00|218.78|216.48|219.26|216.96|219.68|217.38|218.78|216.48|130
1647739800000|2022-03-20 01:30:00|219.25|216.95|219.5|217.2|219.56|217.26|218.82|216.52|213
1647740100000|2022-03-20 01:35:00|219.49|217.19|219.93|217.63|219.98|217.68|219.49|217.19|140
1647740400000|2022-03-20 01:40:00|219.94|217.64|220.28|217.98|220.42|218.12|219.66|217.36|187
1647740700000|2022-03-20 01:45:00|220.32|218.02|221.21|218.91|221.27|218.97|220.32|218.02|186
1647741000000|2022-03-20 01:50:00|220.96|218.66|221.27|218.97|221.38|219.08|220.86|218.56|125
1647741300000|2022-03-20 01:55:00|221.19|218.89|221.73|219.43|221.75|219.45|221.19|218.89|95
1647741600000|2022-03-20 02:00:00|221.72|219.42|221.64|219.34|221.74|219.44|221.44|219.14|123
1647741900000|2022-03-20 02:05:00|221.65|219.35|222.41|220.11|222.42|220.12|221.65|219.35|177
1647742200000|2022-03-20 02:10:00|222.39|220.09|222.73|220.43|222.74|220.44|222.35|220.05|124
1647742500000|2022-03-20 02:15:00|222.7|220.4|223.18|220.88|223.26|220.96|222.6|220.3|87
1647742800000|2022-03-20 02:20:00|223.21|220.91|222.4|220.1|223.21|220.91|222.28|219.98|177
1647743100000|2022-03-20 02:25:00|222.38|220.08|221.5|219.2|222.41|220.11|221.41|219.11|195
1647743400000|2022-03-20 02:30:00|221.51|219.21|220.74|218.44|221.57|219.27|220.72|218.42|200
1647743700000|2022-03-20 02:35:00|220.72|218.42|220.38|218.08|220.86|218.56|220.32|218.02|167
1647744000000|2022-03-20 02:40:00|220.34|218.04|221.4|219.1|221.42|219.12|220.32|218.02|188
1647744300000|2022-03-20 02:45:00|221.41|219.11|221.74|219.44|221.84|219.54|221.4|219.1|182
1647744600000|2022-03-20 02:50:00|221.67|219.37|221.93|219.63|222.27|219.97|221.57|219.27|179
1647744900000|2022-03-20 02:55:00|221.92|219.62|222.96|220.66|223.2|220.9|221.92|219.62|162
1647745200000|2022-03-20 03:00:00|222.94|220.64|224.48|222.18|224.51|222.21|222.94|220.64|199
1647745500000|2022-03-20 03:05:00|224.5|222.2|224.27|221.97|224.74|222.44|224.09|221.79|202
1647745800000|2022-03-20 03:10:00|224.28|221.98|223.64|221.34|224.34|222.04|223.54|221.24|186
1647746100000|2022-03-20 03:15:00|223.65|221.35|223.75|221.45|223.93|221.63|223.56|221.26|161
1647746400000|2022-03-20 03:20:00|223.74|221.44|223.82|221.52|224.27|221.97|223.74|221.44|242
1647746700000|2022-03-20 03:25:00|223.81|221.51|224.57|222.27|224.67|222.37|223.68|221.38|163
1647747000000|2022-03-20 03:30:00|224.56|222.26|224.98|222.68|225.02|222.72|224.55|222.25|144
1647747300000|2022-03-20 03:35:00|224.97|222.67|225.28|222.98|225.28|222.98|224.9|222.6|54
1647747600000|2022-03-20 03:40:00|225.26|222.96|226.28|223.98|226.35|224.05|224.87|222.57|213
1647747900000|2022-03-20 03:45:00|226.27|223.97|225.6|223.3|226.35|224.05|224.72|222.42|213
1647748200000|2022-03-20 03:50:00|225.59|223.29|224.92|222.62|225.66|223.36|224.73|222.43|184
1647748500000|2022-03-20 03:55:00|224.86|222.56|224.42|222.12|224.86|222.56|224.35|222.05|131
1647748800000|2022-03-20 04:00:00|224.45|222.15|224.31|222.01|224.8|222.5|223.87|221.57|234
1647749100000|2022-03-20 04:05:00|224.32|222.02|224.51|222.21|224.51|222.21|223.89|221.59|158
1647749400000|2022-03-20 04:10:00|224.5|222.2|224.41|222.11|224.6|222.3|224.17|221.87|125
1647749700000|2022-03-20 04:15:00|224.42|222.12|224.42|222.12|224.57|222.27|224.34|222.04|153
1647750000000|2022-03-20 04:20:00|224.41|222.11|224.02|221.72|224.5|222.2|223.89|221.59|133
1647750300000|2022-03-20 04:25:00|224.03|221.73|223.79|221.49|224.33|222.03|223.79|221.49|115
1647750600000|2022-03-20 04:30:00|223.75|221.45|224.03|221.73|224.03|221.73|223.46|221.16|131
1647750900000|2022-03-20 04:35:00|224.23|221.93|224.67|222.37|224.67|222.37|224.17|221.87|110
1647751200000|2022-03-20 04:40:00|224.68|222.38|224.85|222.55|224.94|222.64|224.67|222.37|159
1647751500000|2022-03-20 04:45:00|224.84|222.54|224.77|222.47|224.87|222.57|224.75|222.45|87
1647751800000|2022-03-20 04:50:00|224.78|222.48|224.61|222.31|224.85|222.55|224.4|222.1|138
1647752100000|2022-03-20 04:55:00|224.64|222.34|224.46|222.16|224.68|222.38|224.27|221.97|127
1647752400000|2022-03-20 05:00:00|224.47|222.17|224.49|222.19|224.59|222.29|224.39|222.09|126
1647752700000|2022-03-20 05:05:00|224.5|222.2|225.47|223.17|225.49|223.19|224.49|222.19|192
1647753000000|2022-03-20 05:10:00|225.49|223.19|227.25|224.95|227.25|224.95|225.47|223.17|188
1647753300000|2022-03-20 05:15:00|227.26|224.96|227.49|225.19|228.82|226.52|226.59|224.29|554
1647753600000|2022-03-20 05:20:00|227.5|225.2|226.63|224.33|227.59|225.29|226.59|224.29|214
1647753900000|2022-03-20 05:25:00|226.65|224.35|226.34|224.04|226.77|224.47|226.28|223.98|232
1647754200000|2022-03-20 05:30:00|226.33|224.03|224.68|222.38|226.35|224.05|224.39|222.09|378
1647754500000|2022-03-20 05:35:00|224.72|222.42|225.17|222.87|225.34|223.04|224.62|222.32|160
1647754800000|2022-03-20 05:40:00|225.19|222.89|224.41|222.11|225.41|223.11|224.24|221.94|144
1647755100000|2022-03-20 05:45:00|224.42|222.12|224.68|222.38|224.71|222.41|224.17|221.87|154
1647755400000|2022-03-20 05:50:00|224.69|222.39|224.88|222.58|225.29|222.99|224.69|222.39|116
1647755700000|2022-03-20 05:55:00|224.87|222.57|225.28|222.98|225.4|223.1|224.87|222.57|122
1647756000000|2022-03-20 06:00:00|225.27|222.97|225.45|223.15|225.58|223.28|225.17|222.87|136
1647756300000|2022-03-20 06:05:00|225.49|223.19|224.91|222.61|225.58|223.28|224.7|222.4|163
1647756600000|2022-03-20 06:10:00|224.92|222.62|225.25|222.95|225.4|223.1|224.8|222.5|146
1647756900000|2022-03-20 06:15:00|225.22|222.92|225.75|223.45|225.75|223.45|225.17|222.87|113
1647757200000|2022-03-20 06:20:00|225.76|223.46|226.24|223.94|226.24|223.94|225.72|223.42|71
1647757500000|2022-03-20 06:25:00|226.23|223.93|225.56|223.26|226.33|224.03|225.47|223.17|117
1647757800000|2022-03-20 06:30:00|225.57|223.27|225.39|223.09|225.59|223.29|225.15|222.85|169
1647758100000|2022-03-20 06:35:00|225.4|223.1|225.26|222.96|225.41|223.11|225.17|222.87|103
1647758400000|2022-03-20 06:40:00|225.19|222.89|225.34|223.04|225.53|223.23|225.19|222.89|54
1647758700000|2022-03-20 06:45:00|225.3|223|225.26|222.96|225.38|223.08|224.82|222.52|100
1647759000000|2022-03-20 06:50:00|225.24|222.94|224.81|222.51|225.26|222.96|224.63|222.33|101
1647759300000|2022-03-20 06:55:00|224.86|222.56|224.72|222.42|224.86|222.56|224.65|222.35|75
1647759600000|2022-03-20 07:00:00|224.73|222.43|225.33|223.03|225.33|223.03|224.47|222.17|117
1647759900000|2022-03-20 07:05:00|225.32|223.02|225.39|223.09|225.4|223.1|225.18|222.88|69
1647760200000|2022-03-20 07:10:00|225.4|223.1|224.86|222.56|225.61|223.31|224.82|222.52|143
1647760500000|2022-03-20 07:15:00|224.87|222.57|224.59|222.29|225.02|222.72|224.59|222.29|82
1647760800000|2022-03-20 07:20:00|224.58|222.28|224.92|222.62|225.28|222.98|224.52|222.22|147
1647761100000|2022-03-20 07:25:00|224.91|222.61|224.58|222.28|224.93|222.63|224.58|222.28|81
1647761400000|2022-03-20 07:30:00|224.59|222.29|224.7|222.4|224.92|222.62|224.58|222.28|117
1647761700000|2022-03-20 07:35:00|224.71|222.41|224.85|222.55|224.86|222.56|224.51|222.21|128
1647762000000|2022-03-20 07:40:00|224.87|222.57|224.42|222.12|224.93|222.63|224.28|221.98|222
1647762300000|2022-03-20 07:45:00|224.44|222.14|224.33|222.03|224.6|222.3|224.3|222|171
1647762600000|2022-03-20 07:50:00|224.36|222.06|224.35|222.05|224.59|222.29|224.33|222.03|111
1647762900000|2022-03-20 07:55:00|224.36|222.06|224.87|222.57|224.87|222.57|224.36|222.06|91
1647763200000|2022-03-20 08:00:00|224.83|222.53|224.91|222.61|224.93|222.63|224.56|222.26|142
1647763500000|2022-03-20 08:05:00|224.9|222.6|224.97|222.67|225.29|222.99|224.64|222.34|154
1647763800000|2022-03-20 08:10:00|224.98|222.68|225.4|223.1|225.5|223.2|224.9|222.6|145
1647764100000|2022-03-20 08:15:00|225.41|223.11|226.41|224.11|226.41|224.11|225.41|223.11|172
1647764400000|2022-03-20 08:20:00|226.37|224.07|226.4|224.1|226.55|224.25|225.86|223.56|142
1647764700000|2022-03-20 08:25:00|226.41|224.11|225.4|223.1|226.41|224.11|225.31|223.01|165
1647765000000|2022-03-20 08:30:00|225.41|223.11|225.28|222.98|225.5|223.2|225.24|222.94|107
1647765300000|2022-03-20 08:35:00|225.29|222.99|224.67|222.37|225.34|223.04|224.66|222.36|85
1647765600000|2022-03-20 08:40:00|224.73|222.43|224.11|221.81|224.78|222.48|223.74|221.44|143
1647765900000|2022-03-20 08:45:00|224.25|221.95|224.49|222.19|224.51|222.21|223.62|221.32|148
1647766200000|2022-03-20 08:50:00|224.47|222.17|223.98|221.68|224.47|222.17|223.85|221.55|133
1647766500000|2022-03-20 08:55:00|224|221.7|223.86|221.56|224.34|222.04|223.75|221.45|163
1647766800000|2022-03-20 09:00:00|223.8|221.5|223.94|221.64|224.34|222.04|223.7|221.4|146
1647767100000|2022-03-20 09:05:00|223.98|221.68|223.86|221.56|223.99|221.69|223.6|221.3|170
1647767400000|2022-03-20 09:10:00|223.85|221.55|222.78|220.48|223.92|221.62|222.77|220.47|127
1647767700000|2022-03-20 09:15:00|222.83|220.53|222.4|220.1|223.03|220.73|222.29|219.99|219
1647768000000|2022-03-20 09:20:00|222.41|220.11|222.48|220.18|222.53|220.23|221.92|219.62|99
1647768300000|2022-03-20 09:25:00|222.46|220.16|221.26|218.96|222.46|220.16|221.26|218.96|318
1647768600000|2022-03-20 09:30:00|221.25|218.95|221.72|219.42|221.92|219.62|220.47|218.17|341
1647768900000|2022-03-20 09:35:00|221.71|219.41|222.33|220.03|222.35|220.05|221.68|219.38|162
1647769200000|2022-03-20 09:40:00|222.38|220.08|222.2|219.9|222.38|220.08|221.83|219.53|154
1647769500000|2022-03-20 09:45:00|222.22|219.92|222.13|219.83|222.33|220.03|221.39|219.09|247
1647769800000|2022-03-20 09:50:00|222.12|219.82|221.88|219.58|222.12|219.82|221.74|219.44|125
1647770100000|2022-03-20 09:55:00|221.87|219.57|221.85|219.55|222.11|219.81|221.74|219.44|136
1647770400000|2022-03-20 10:00:00|221.84|219.54|221.58|219.28|221.92|219.62|221.31|219.01|128
1647770700000|2022-03-20 10:05:00|221.57|219.27|221.25|218.95|221.61|219.31|220.95|218.65|167
1647771000000|2022-03-20 10:10:00|221.24|218.94|221.42|219.12|221.46|219.16|220.94|218.64|82
1647703800000|2022-03-19 15:30:00|217.73|215.43|217.87|215.57|218.21|215.91|217.72|215.42|152
1647704100000|2022-03-19 15:35:00|217.88|215.58|217.57|215.27|217.97|215.67|216.92|214.62|231
1647704400000|2022-03-19 15:40:00|217.56|215.26|217.72|215.42|217.8|215.5|217.49|215.19|172
1647704700000|2022-03-19 15:45:00|217.69|215.39|217.66|215.36|217.77|215.47|217.53|215.23|161
1647705000000|2022-03-19 15:50:00|217.67|215.37|217.52|215.22|217.68|215.38|217.46|215.16|80
1647705300000|2022-03-19 15:55:00|217.51|215.21|217.43|215.13|217.52|215.22|217.32|215.02|58
1647705600000|2022-03-19 16:00:00|217.42|215.12|217.33|215.03|217.5|215.2|216.77|214.47|141
1647705900000|2022-03-19 16:05:00|217.32|215.02|216.79|214.49|217.33|215.03|216.71|214.41|147
1647706200000|2022-03-19 16:10:00|216.78|214.48|217.31|215.01|217.34|215.04|216.65|214.35|151
1647706500000|2022-03-19 16:15:00|217.34|215.04|218.28|215.98|218.28|215.98|217.27|214.97|119
1647706800000|2022-03-19 16:20:00|218.27|215.97|219.5|217.2|219.61|217.31|217.89|215.59|256
1647707100000|2022-03-19 16:25:00|219.49|217.19|219.65|217.35|219.66|217.36|219.49|217.19|61
1647707400000|2022-03-19 16:30:00|219.66|217.36|219.49|217.19|219.68|217.38|218.72|216.42|241
1647707700000|2022-03-19 16:35:00|219.42|217.12|219.4|217.1|219.87|217.57|219.39|217.09|91
1647708000000|2022-03-19 16:40:00|219.41|217.11|219.72|217.42|219.93|217.63|218.91|216.61|290
1647708300000|2022-03-19 16:45:00|219.73|217.43|219.87|217.57|219.89|217.59|219.39|217.09|190
1647708600000|2022-03-19 16:50:00|219.81|217.51|219.83|217.53|219.9|217.6|219.69|217.39|102
1647708900000|2022-03-19 16:55:00|219.82|217.52|219.59|217.29|219.84|217.54|219.55|217.25|133
1647709200000|2022-03-19 17:00:00|219.6|217.3|219.27|216.97|219.84|217.54|218.94|216.64|223
1647709500000|2022-03-19 17:05:00|219.26|216.96|218.56|216.26|219.42|217.12|218.47|216.17|238
1647709800000|2022-03-19 17:10:00|218.57|216.27|218.4|216.1|218.69|216.39|218.29|215.99|146
1647710100000|2022-03-19 17:15:00|218.41|216.11|218.63|216.33|218.7|216.4|218.38|216.08|111
1647710400000|2022-03-19 17:20:00|218.65|216.35|219.26|216.96|219.33|217.03|218.65|216.35|207
1647710700000|2022-03-19 17:25:00|219.27|216.97|218.54|216.24|219.35|217.05|218.54|216.24|146
1647711000000|2022-03-19 17:30:00|218.56|216.26|218.81|216.51|218.84|216.54|218.43|216.13|200
1647711300000|2022-03-19 17:35:00|218.82|216.52|218.65|216.35|218.92|216.62|218.49|216.19|166
1647711600000|2022-03-19 17:40:00|218.66|216.36|218.94|216.64|218.94|216.64|218.55|216.25|143
1647711900000|2022-03-19 17:45:00|218.91|216.61|218.84|216.54|219.37|217.07|218.84|216.54|173
1647712200000|2022-03-19 17:50:00|218.82|216.52|218.75|216.45|218.93|216.63|218.49|216.19|157
1647712500000|2022-03-19 17:55:00|218.74|216.44|218.6|216.3|218.87|216.57|218.58|216.28|100
1647712800000|2022-03-19 18:00:00|218.59|216.29|218.65|216.35|218.67|216.37|218.41|216.11|85
1647713100000|2022-03-19 18:05:00|218.68|216.38|218.64|216.34|218.75|216.45|218.42|216.12|98
1647713400000|2022-03-19 18:10:00|218.65|216.35|219.42|217.12|219.42|217.12|218.65|216.35|130
1647713700000|2022-03-19 18:15:00|219.41|217.11|219.28|216.98|219.44|217.14|219.27|216.97|141
1647714000000|2022-03-19 18:20:00|219.04|216.74|219.4|217.1|219.79|217.49|218.73|216.43|182
1647714300000|2022-03-19 18:25:00|219.41|217.11|219.42|217.12|219.86|217.56|219.33|217.03|136
1647714600000|2022-03-19 18:30:00|219.43|217.13|219.83|217.53|219.88|217.58|219.41|217.11|151
1647714900000|2022-03-19 18:35:00|219.84|217.54|219.91|217.61|220.19|217.89|219.77|217.47|91
1647715200000|2022-03-19 18:40:00|219.92|217.62|219.76|217.46|220.28|217.98|219.76|217.46|98
1647715500000|2022-03-19 18:45:00|219.77|217.47|220.28|217.98|220.38|218.08|219.77|217.47|127
1647715800000|2022-03-19 18:50:00|220.29|217.99|220.57|218.27|221.1|218.8|220.18|217.88|180
1647716100000|2022-03-19 18:55:00|220.55|218.25|220.7|218.4|220.87|218.57|220.34|218.04|160
1647716400000|2022-03-19 19:00:00|220.69|218.39|220.42|218.12|220.89|218.59|220.16|217.86|183
1647716700000|2022-03-19 19:05:00|220.39|218.09|220.34|218.04|220.42|218.12|219.63|217.33|223
1647717000000|2022-03-19 19:10:00|220.33|218.03|219.92|217.62|220.33|218.03|219.76|217.46|158
1647717300000|2022-03-19 19:15:00|219.93|217.63|219.65|217.35|220.29|217.99|219.65|217.35|80
1647717600000|2022-03-19 19:20:00|219.66|217.36|219.76|217.46|219.78|217.48|219.58|217.28|67
1647717900000|2022-03-19 19:25:00|219.75|217.45|219.74|217.44|219.85|217.55|219.67|217.37|103
1647718200000|2022-03-19 19:30:00|219.73|217.43|219.6|217.3|219.73|217.43|219.42|217.12|79
1647718500000|2022-03-19 19:35:00|219.61|217.31|219.88|217.58|220.24|217.94|219.6|217.3|111
1647718800000|2022-03-19 19:40:00|219.87|217.57|220.17|217.87|220.36|218.06|219.87|217.57|134
1647719100000|2022-03-19 19:45:00|220.16|217.86|219.85|217.55|220.58|218.28|219.84|217.54|101
1647719400000|2022-03-19 19:50:00|219.89|217.59|220.45|218.15|220.45|218.15|219.88|217.58|131
1647719700000|2022-03-19 19:55:00|220.44|218.14|220.25|217.95|220.53|218.23|220.17|217.87|79
1647720000000|2022-03-19 20:00:00|220.21|217.91|219.32|217.02|220.35|218.05|218.93|216.63|184
1647720300000|2022-03-19 20:05:00|219.31|217.01|219.4|217.1|219.41|217.11|219.16|216.86|83
1647720600000|2022-03-19 20:10:00|219.39|217.09|219.73|217.43|219.73|217.43|219.23|216.93|78
1647720900000|2022-03-19 20:15:00|219.71|217.41|219.91|217.61|219.95|217.65|219.6|217.3|126
1647721200000|2022-03-19 20:20:00|219.93|217.63|219.86|217.56|220.04|217.74|219.86|217.56|67
1647721500000|2022-03-19 20:25:00|219.87|217.57|219.61|217.31|219.87|217.57|219.58|217.28|39
1647721800000|2022-03-19 20:30:00|219.58|217.28|219.87|217.57|220.28|217.98|219.4|217.1|136
1647722100000|2022-03-19 20:35:00|219.86|217.56|220.68|218.38|220.77|218.47|219.86|217.56|183
1647722400000|2022-03-19 20:40:00|220.69|218.39|220.6|218.3|221.26|218.96|220.5|218.2|272
1647722700000|2022-03-19 20:45:00|220.63|218.33|220.97|218.67|221.03|218.73|220.48|218.18|143
1647723000000|2022-03-19 20:50:00|220.94|218.64|220.7|218.4|220.94|218.64|220.66|218.36|125
1647723300000|2022-03-19 20:55:00|220.75|218.45|220.49|218.19|220.83|218.53|220.41|218.11|129
1647723600000|2022-03-19 21:00:00|220.5|218.2|220.73|218.43|220.82|218.52|220.5|218.2|111
1647723900000|2022-03-19 21:05:00|220.72|218.42|220.73|218.43|220.97|218.67|220.66|218.36|80
1647724200000|2022-03-19 21:10:00|220.74|218.44|220.64|218.34|220.76|218.46|220.56|218.26|69
1647724500000|2022-03-19 21:15:00|220.62|218.32|220.74|218.44|220.78|218.48|220.57|218.27|55
1647724800000|2022-03-19 21:20:00|220.75|218.45|221.31|219.01|221.34|219.04|220.75|218.45|77
1647725100000|2022-03-19 21:25:00|221.3|219|221.52|219.22|221.57|219.27|221.3|219|84
1647725400000|2022-03-19 21:30:00|221.5|219.2|221.62|219.32|221.62|219.32|221.5|219.2|19
1647725700000|2022-03-19 21:35:00|221.63|219.33|222.56|220.26|222.6|220.3|221.63|219.33|118
1647726000000|2022-03-19 21:40:00|222.55|220.25|222.4|220.1|222.55|220.25|222.31|220.01|78
1647726300000|2022-03-19 21:45:00|222.41|220.11|221.58|219.28|222.47|220.17|220.75|218.45|368
1647726600000|2022-03-19 21:50:00|221.57|219.27|221.57|219.27|221.66|219.36|221.55|219.25|76
1647726900000|2022-03-19 21:55:00|221.58|219.28|220.75|218.45|221.58|219.28|220.68|218.38|141
1647727200000|2022-03-19 22:00:00|220.74|218.44|220.5|218.2|220.94|218.64|220.3|218|183
1647727500000|2022-03-19 22:05:00|220.54|218.24|219.76|217.46|220.97|218.67|219.72|217.42|225
1647727800000|2022-03-19 22:10:00|219.78|217.48|219.36|217.06|219.91|217.61|218.76|216.46|291
1647728100000|2022-03-19 22:15:00|219.37|217.07|218.78|216.48|219.59|217.29|217.51|215.21|398
1647728400000|2022-03-19 22:20:00|218.76|216.46|218.28|215.98|218.76|216.46|217.77|215.47|262
1647728700000|2022-03-19 22:25:00|218.27|215.97|218.59|216.29|218.7|216.4|218.26|215.96|170
1647729000000|2022-03-19 22:30:00|218.58|216.28|218.12|215.82|218.75|216.45|217.89|215.59|135
1647729300000|2022-03-19 22:35:00|218.11|215.81|218.48|216.18|218.5|216.2|217.88|215.58|83
1647729600000|2022-03-19 22:40:00|218.49|216.19|219.25|216.95|219.31|217.01|217.83|215.53|250
1647729900000|2022-03-19 22:45:00|219.28|216.98|218.95|216.65|219.42|217.12|218.48|216.18|277
1647730200000|2022-03-19 22:50:00|218.97|216.67|219.49|217.19|219.58|217.28|218.75|216.45|224
1647730500000|2022-03-19 22:55:00|219.5|217.2|219.49|217.19|219.74|217.44|219.4|217.1|183
1647730800000|2022-03-19 23:00:00|219.48|217.18|219.38|217.08|219.5|217.2|219.18|216.88|156
1647731100000|2022-03-19 23:05:00|219.37|217.07|219.48|217.18|219.77|217.47|219.36|217.06|200
1647731400000|2022-03-19 23:10:00|219.47|217.17|219.99|217.69|220|217.7|219.31|217.01|132
1647731700000|2022-03-19 23:15:00|220.16|217.86|220.55|218.25|220.62|218.32|219.75|217.45|170
1647732000000|2022-03-19 23:20:00|220.54|218.24|220.75|218.45|220.8|218.5|220.45|218.15|140
1647732300000|2022-03-19 23:25:00|220.76|218.46|220.64|218.34|220.77|218.47|220.21|217.91|168
1647732600000|2022-03-19 23:30:00|220.65|218.35|220.73|218.43|221.22|218.92|220.54|218.24|131
1647732900000|2022-03-19 23:35:00|220.71|218.41|220.75|218.45|221.19|218.89|220.22|217.92|317
1647733200000|2022-03-19 23:40:00|220.76|218.46|221.19|218.89|221.38|219.08|220.76|218.46|137
1647733500000|2022-03-19 23:45:00|221.2|218.9|221.47|219.17|221.69|219.39|221.16|218.86|165
1647733800000|2022-03-19 23:50:00|221.49|219.19|222.76|220.46|222.91|220.61|221.41|219.11|228
1647734100000|2022-03-19 23:55:00|222.77|220.47|222.81|220.51|223.6|221.3|222.77|220.47|222
1647734400000|2022-03-20 00:00:00|222.8|220.5|223.35|221.05|223.9|221.6|222.75|220.45|273
1647734700000|2022-03-20 00:05:00|223.34|221.04|222.92|220.62|223.77|221.47|222.9|220.6|302
1647735000000|2022-03-20 00:10:00|222.93|220.63|223.26|220.96|223.34|221.04|222.63|220.33|216
1647735300000|2022-03-20 00:15:00|223.25|220.95|222.48|220.18|223.26|220.96|222.47|220.17|178
1647735600000|2022-03-20 00:20:00|222.49|220.19|222.59|220.29|222.65|220.35|222.21|219.91|107
1647735900000|2022-03-20 00:25:00|222.57|220.27|221.71|219.41|222.57|220.27|221.49|219.19|248
1647736200000|2022-03-20 00:30:00|221.74|219.44|220.43|218.13|221.75|219.45|220.43|218.13|233
1647736500000|2022-03-20 00:35:00|220.38|218.08|220.93|218.63|221.25|218.95|220.23|217.93|286
1647736800000|2022-03-20 00:40:00|220.92|218.62|221.34|219.04|221.59|219.29|220.92|218.62|107
1647737100000|2022-03-20 00:45:00|221.35|219.05|220.85|218.55|221.42|219.12|220.59|218.29|209
1647737400000|2022-03-20 00:50:00|220.86|218.56|220.75|218.45|221.12|218.82|220.61|218.31|190
1647737700000|2022-03-20 00:55:00|220.76|218.46|221.02|218.72|221.03|218.73|220.6|218.3|183
1647738000000|2022-03-20 01:00:00|220.97|218.67|220.57|218.27|221.13|218.83|220.57|218.27|181
1647738300000|2022-03-20 01:05:00|220.58|218.28|220.59|218.29|220.69|218.39|220.5|218.2|53
1647738600000|2022-03-20 01:10:00|220.58|218.28|219.77|217.47|220.59|218.29|219.7|217.4|180
1647738900000|2022-03-20 01:15:00|219.76|217.46|218.86|216.56|219.92|217.62|218.75|216.45|253
1647739200000|2022-03-20 01:20:00|218.89|216.59|218.77|216.47|218.99|216.69|218.67|216.37|196
1647739500000|2022-03-20 01:25:00|218.78|216.48|219.26|216.96|219.68|217.38|218.78|216.48|130
1647739800000|2022-03-20 01:30:00|219.25|216.95|219.5|217.2|219.56|217.26|218.82|216.52|213
1647740100000|2022-03-20 01:35:00|219.49|217.19|219.93|217.63|219.98|217.68|219.49|217.19|140
1647740400000|2022-03-20 01:40:00|219.94|217.64|220.28|217.98|220.42|218.12|219.66|217.36|187
1647740700000|2022-03-20 01:45:00|220.32|218.02|221.21|218.91|221.27|218.97|220.32|218.02|186
1647741000000|2022-03-20 01:50:00|220.96|218.66|221.27|218.97|221.38|219.08|220.86|218.56|125
1647741300000|2022-03-20 01:55:00|221.19|218.89|221.73|219.43|221.75|219.45|221.19|218.89|95
1647741600000|2022-03-20 02:00:00|221.72|219.42|221.64|219.34|221.74|219.44|221.44|219.14|123
1647741900000|2022-03-20 02:05:00|221.65|219.35|222.41|220.11|222.42|220.12|221.65|219.35|177
1647742200000|2022-03-20 02:10:00|222.39|220.09|222.73|220.43|222.74|220.44|222.35|220.05|124
1647742500000|2022-03-20 02:15:00|222.7|220.4|223.18|220.88|223.26|220.96|222.6|220.3|87
1647742800000|2022-03-20 02:20:00|223.21|220.91|222.4|220.1|223.21|220.91|222.28|219.98|177
1647743100000|2022-03-20 02:25:00|222.38|220.08|221.5|219.2|222.41|220.11|221.41|219.11|195
1647743400000|2022-03-20 02:30:00|221.51|219.21|220.74|218.44|221.57|219.27|220.72|218.42|200
1647743700000|2022-03-20 02:35:00|220.72|218.42|220.38|218.08|220.86|218.56|220.32|218.02|167
1647744000000|2022-03-20 02:40:00|220.34|218.04|221.4|219.1|221.42|219.12|220.32|218.02|188
1647744300000|2022-03-20 02:45:00|221.41|219.11|221.74|219.44|221.84|219.54|221.4|219.1|182
1647744600000|2022-03-20 02:50:00|221.67|219.37|221.93|219.63|222.27|219.97|221.57|219.27|179
1647744900000|2022-03-20 02:55:00|221.92|219.62|222.96|220.66|223.2|220.9|221.92|219.62|162
1647745200000|2022-03-20 03:00:00|222.94|220.64|224.48|222.18|224.51|222.21|222.94|220.64|199
1647745500000|2022-03-20 03:05:00|224.5|222.2|224.27|221.97|224.74|222.44|224.09|221.79|202
1647745800000|2022-03-20 03:10:00|224.28|221.98|223.64|221.34|224.34|222.04|223.54|221.24|186
1647746100000|2022-03-20 03:15:00|223.65|221.35|223.75|221.45|223.93|221.63|223.56|221.26|161
1647746400000|2022-03-20 03:20:00|223.74|221.44|223.82|221.52|224.27|221.97|223.74|221.44|242
1647746700000|2022-03-20 03:25:00|223.81|221.51|224.57|222.27|224.67|222.37|223.68|221.38|163
1647747000000|2022-03-20 03:30:00|224.56|222.26|224.98|222.68|225.02|222.72|224.55|222.25|144
1647747300000|2022-03-20 03:35:00|224.97|222.67|225.28|222.98|225.28|222.98|224.9|222.6|54
1647747600000|2022-03-20 03:40:00|225.26|222.96|226.28|223.98|226.35|224.05|224.87|222.57|213
1647747900000|2022-03-20 03:45:00|226.27|223.97|225.6|223.3|226.35|224.05|224.72|222.42|213
1647748200000|2022-03-20 03:50:00|225.59|223.29|224.92|222.62|225.66|223.36|224.73|222.43|184
1647748500000|2022-03-20 03:55:00|224.86|222.56|224.42|222.12|224.86|222.56|224.35|222.05|131
1647748800000|2022-03-20 04:00:00|224.45|222.15|224.31|222.01|224.8|222.5|223.87|221.57|234
1647749100000|2022-03-20 04:05:00|224.32|222.02|224.51|222.21|224.51|222.21|223.89|221.59|158
1647749400000|2022-03-20 04:10:00|224.5|222.2|224.41|222.11|224.6|222.3|224.17|221.87|125
1647749700000|2022-03-20 04:15:00|224.42|222.12|224.42|222.12|224.57|222.27|224.34|222.04|153
1647750000000|2022-03-20 04:20:00|224.41|222.11|224.02|221.72|224.5|222.2|223.89|221.59|133
1647750300000|2022-03-20 04:25:00|224.03|221.73|223.79|221.49|224.33|222.03|223.79|221.49|115
1647750600000|2022-03-20 04:30:00|223.75|221.45|224.03|221.73|224.03|221.73|223.46|221.16|131
1647750900000|2022-03-20 04:35:00|224.23|221.93|224.67|222.37|224.67|222.37|224.17|221.87|110
1647751200000|2022-03-20 04:40:00|224.68|222.38|224.85|222.55|224.94|222.64|224.67|222.37|159
1647751500000|2022-03-20 04:45:00|224.84|222.54|224.77|222.47|224.87|222.57|224.75|222.45|87
1647751800000|2022-03-20 04:50:00|224.78|222.48|224.61|222.31|224.85|222.55|224.4|222.1|138
1647752100000|2022-03-20 04:55:00|224.64|222.34|224.46|222.16|224.68|222.38|224.27|221.97|127
1647752400000|2022-03-20 05:00:00|224.47|222.17|224.49|222.19|224.59|222.29|224.39|222.09|126
1647752700000|2022-03-20 05:05:00|224.5|222.2|225.47|223.17|225.49|223.19|224.49|222.19|192
1647753000000|2022-03-20 05:10:00|225.49|223.19|227.25|224.95|227.25|224.95|225.47|223.17|188
1647753300000|2022-03-20 05:15:00|227.26|224.96|227.49|225.19|228.82|226.52|226.59|224.29|554
1647753600000|2022-03-20 05:20:00|227.5|225.2|226.63|224.33|227.59|225.29|226.59|224.29|214
1647753900000|2022-03-20 05:25:00|226.65|224.35|226.34|224.04|226.77|224.47|226.28|223.98|232
1647754200000|2022-03-20 05:30:00|226.33|224.03|224.68|222.38|226.35|224.05|224.39|222.09|378
1647754500000|2022-03-20 05:35:00|224.72|222.42|225.17|222.87|225.34|223.04|224.62|222.32|160
1647754800000|2022-03-20 05:40:00|225.19|222.89|224.41|222.11|225.41|223.11|224.24|221.94|144
1647755100000|2022-03-20 05:45:00|224.42|222.12|224.68|222.38|224.71|222.41|224.17|221.87|154
1647755400000|2022-03-20 05:50:00|224.69|222.39|224.88|222.58|225.29|222.99|224.69|222.39|116
1647755700000|2022-03-20 05:55:00|224.87|222.57|225.28|222.98|225.4|223.1|224.87|222.57|122
1647756000000|2022-03-20 06:00:00|225.27|222.97|225.45|223.15|225.58|223.28|225.17|222.87|136
1647756300000|2022-03-20 06:05:00|225.49|223.19|224.91|222.61|225.58|223.28|224.7|222.4|163
1647756600000|2022-03-20 06:10:00|224.92|222.62|225.25|222.95|225.4|223.1|224.8|222.5|146
1647756900000|2022-03-20 06:15:00|225.22|222.92|225.75|223.45|225.75|223.45|225.17|222.87|113
1647757200000|2022-03-20 06:20:00|225.76|223.46|226.24|223.94|226.24|223.94|225.72|223.42|71
1647757500000|2022-03-20 06:25:00|226.23|223.93|225.56|223.26|226.33|224.03|225.47|223.17|117
1647757800000|2022-03-20 06:30:00|225.57|223.27|225.39|223.09|225.59|223.29|225.15|222.85|169
1647758100000|2022-03-20 06:35:00|225.4|223.1|225.26|222.96|225.41|223.11|225.17|222.87|103
1647758400000|2022-03-20 06:40:00|225.19|222.89|225.34|223.04|225.53|223.23|225.19|222.89|54
1647758700000|2022-03-20 06:45:00|225.3|223|225.26|222.96|225.38|223.08|224.82|222.52|100
1647759000000|2022-03-20 06:50:00|225.24|222.94|224.81|222.51|225.26|222.96|224.63|222.33|101
1647759300000|2022-03-20 06:55:00|224.86|222.56|224.72|222.42|224.86|222.56|224.65|222.35|75
1647759600000|2022-03-20 07:00:00|224.73|222.43|225.33|223.03|225.33|223.03|224.47|222.17|117
1647759900000|2022-03-20 07:05:00|225.32|223.02|225.39|223.09|225.4|223.1|225.18|222.88|69
1647760200000|2022-03-20 07:10:00|225.4|223.1|224.86|222.56|225.61|223.31|224.82|222.52|143
1647760500000|2022-03-20 07:15:00|224.87|222.57|224.59|222.29|225.02|222.72|224.59|222.29|82
1647760800000|2022-03-20 07:20:00|224.58|222.28|224.92|222.62|225.28|222.98|224.52|222.22|147
1647761100000|2022-03-20 07:25:00|224.91|222.61|224.58|222.28|224.93|222.63|224.58|222.28|81
1647761400000|2022-03-20 07:30:00|224.59|222.29|224.7|222.4|224.92|222.62|224.58|222.28|117
1647761700000|2022-03-20 07:35:00|224.71|222.41|224.85|222.55|224.86|222.56|224.51|222.21|128
1647762000000|2022-03-20 07:40:00|224.87|222.57|224.42|222.12|224.93|222.63|224.28|221.98|222
1647762300000|2022-03-20 07:45:00|224.44|222.14|224.33|222.03|224.6|222.3|224.3|222|171
1647762600000|2022-03-20 07:50:00|224.36|222.06|224.35|222.05|224.59|222.29|224.33|222.03|111
1647762900000|2022-03-20 07:55:00|224.36|222.06|224.87|222.57|224.87|222.57|224.36|222.06|91
1647763200000|2022-03-20 08:00:00|224.83|222.53|224.91|222.61|224.93|222.63|224.56|222.26|142
1647763500000|2022-03-20 08:05:00|224.9|222.6|224.97|222.67|225.29|222.99|224.64|222.34|154
1647763800000|2022-03-20 08:10:00|224.98|222.68|225.4|223.1|225.5|223.2|224.9|222.6|145
1647764100000|2022-03-20 08:15:00|225.41|223.11|226.41|224.11|226.41|224.11|225.41|223.11|172
1647764400000|2022-03-20 08:20:00|226.37|224.07|226.4|224.1|226.55|224.25|225.86|223.56|142
1647764700000|2022-03-20 08:25:00|226.41|224.11|225.4|223.1|226.41|224.11|225.31|223.01|165
1647765000000|2022-03-20 08:30:00|225.41|223.11|225.28|222.98|225.5|223.2|225.24|222.94|107
1647765300000|2022-03-20 08:35:00|225.29|222.99|224.67|222.37|225.34|223.04|224.66|222.36|85
1647765600000|2022-03-20 08:40:00|224.73|222.43|224.11|221.81|224.78|222.48|223.74|221.44|143
1647765900000|2022-03-20 08:45:00|224.25|221.95|224.49|222.19|224.51|222.21|223.62|221.32|148
1647766200000|2022-03-20 08:50:00|224.47|222.17|223.98|221.68|224.47|222.17|223.85|221.55|133
1647766500000|2022-03-20 08:55:00|224|221.7|223.86|221.56|224.34|222.04|223.75|221.45|163
1647766800000|2022-03-20 09:00:00|223.8|221.5|223.94|221.64|224.34|222.04|223.7|221.4|146
1647767100000|2022-03-20 09:05:00|223.98|221.68|223.86|221.56|223.99|221.69|223.6|221.3|170
1647767400000|2022-03-20 09:10:00|223.85|221.55|222.78|220.48|223.92|221.62|222.77|220.47|127
1647767700000|2022-03-20 09:15:00|222.83|220.53|222.4|220.1|223.03|220.73|222.29|219.99|219
1647768000000|2022-03-20 09:20:00|222.41|220.11|222.48|220.18|222.53|220.23|221.92|219.62|99
1647768300000|2022-03-20 09:25:00|222.46|220.16|221.26|218.96|222.46|220.16|221.26|218.96|318
1647768600000|2022-03-20 09:30:00|221.25|218.95|221.72|219.42|221.92|219.62|220.47|218.17|341
1647768900000|2022-03-20 09:35:00|221.71|219.41|222.33|220.03|222.35|220.05|221.68|219.38|162
1647769200000|2022-03-20 09:40:00|222.38|220.08|222.2|219.9|222.38|220.08|221.83|219.53|154
1647769500000|2022-03-20 09:45:00|222.22|219.92|222.13|219.83|222.33|220.03|221.39|219.09|247
1647769800000|2022-03-20 09:50:00|222.12|219.82|221.88|219.58|222.12|219.82|221.74|219.44|125
1647770100000|2022-03-20 09:55:00|221.87|219.57|221.85|219.55|222.11|219.81|221.74|219.44|136
1647770400000|2022-03-20 10:00:00|221.84|219.54|221.58|219.28|221.92|219.62|221.31|219.01|128
1647770700000|2022-03-20 10:05:00|221.57|219.27|221.25|218.95|221.61|219.31|220.95|218.65|167
1647771000000|2022-03-20 10:10:00|221.24|218.94|221.42|219.12|221.46|219.16|220.94|218.64|82
1647771300000|2022-03-20 10:15:00|221.34|219.04|221.61|219.31|221.61|219.31|220.8|218.5|184
1647771600000|2022-03-20 10:20:00|221.63|219.33|221.57|219.27|221.81|219.51|221.57|219.27|99
1647771900000|2022-03-20 10:25:00|221.59|219.29|221.67|219.37|221.68|219.38|221.57|219.27|60
1647772200000|2022-03-20 10:30:00|221.68|219.38|221.96|219.66|222.02|219.72|221.66|219.36|128
1647772500000|2022-03-20 10:35:00|221.99|219.69|222.75|220.45|222.75|220.45|221.95|219.65|120
1647772800000|2022-03-20 10:40:00|222.77|220.47|222.41|220.11|222.93|220.63|222.39|220.09|150
1647773100000|2022-03-20 10:45:00|222.4|220.1|222.48|220.18|222.59|220.29|222.37|220.07|134
1647773400000|2022-03-20 10:50:00|222.47|220.17|222.25|219.95|222.5|220.2|222.24|219.94|116
1647773700000|2022-03-20 10:55:00|222.26|219.96|222.41|220.11|222.43|220.13|222.17|219.87|112
1647774000000|2022-03-20 11:00:00|222.4|220.1|222.65|220.35|222.76|220.46|221.82|219.52|223
1647774300000|2022-03-20 11:05:00|222.64|220.34|222.49|220.19|222.69|220.39|222.41|220.11|99
1647774600000|2022-03-20 11:10:00|222.47|220.17|222.48|220.18|222.5|220.2|222.31|220.01|44
1647774900000|2022-03-20 11:15:00|222.49|220.19|222.5|220.2|222.52|220.22|222.29|219.99|91
1647775200000|2022-03-20 11:20:00|222.51|220.21|223.49|221.19|223.49|221.19|222.46|220.16|149
1647775500000|2022-03-20 11:25:00|223.47|221.17|222.81|220.51|223.47|221.17|222.79|220.49|93
1647775800000|2022-03-20 11:30:00|222.83|220.53|222.33|220.03|222.85|220.55|221.74|219.44|208
1647776100000|2022-03-20 11:35:00|222.31|220.01|222.28|219.98|222.49|220.19|222.26|219.96|101
1647776400000|2022-03-20 11:40:00|222.27|219.97|221.79|219.49|222.29|219.99|221.76|219.46|152
1647776700000|2022-03-20 11:45:00|221.78|219.48|221.76|219.46|222.29|219.99|221.67|219.37|101
1647777000000|2022-03-20 11:50:00|221.78|219.48|221.76|219.46|221.97|219.67|221.65|219.35|152
1647777300000|2022-03-20 11:55:00|221.75|219.45|221.51|219.21|221.83|219.53|221.34|219.04|257
1647777600000|2022-03-20 12:00:00|221.52|219.22|220.57|218.27|221.67|219.37|220.36|218.06|403
1647777900000|2022-03-20 12:05:00|220.58|218.28|219.54|217.24|220.6|218.3|218.62|216.32|434
1647778200000|2022-03-20 12:10:00|219.55|217.25|218.76|216.46|219.55|217.25|218.73|216.43|271
1647778500000|2022-03-20 12:15:00|218.74|216.44|218.76|216.46|219.29|216.99|218.59|216.29|372
1647778800000|2022-03-20 12:20:00|218.77|216.47|218.84|216.54|219.06|216.76|218.67|216.37|213
1647779100000|2022-03-20 12:25:00|218.83|216.53|219.35|217.05|219.64|217.34|218.83|216.53|173
1647779400000|2022-03-20 12:30:00|219.36|217.06|219.77|217.47|219.8|217.5|219.17|216.87|183
1647779700000|2022-03-20 12:35:00|219.76|217.46|220.36|218.06|220.39|218.09|219.76|217.46|216
1647780000000|2022-03-20 12:40:00|220.4|218.1|220.36|218.06|220.42|218.12|220.14|217.84|117
1647780300000|2022-03-20 12:45:00|220.35|218.05|220.38|218.08|220.4|218.1|219.84|217.54|230
1647780600000|2022-03-20 12:50:00|220.39|218.09|220.57|218.27|220.68|218.38|220.32|218.02|114
1647780900000|2022-03-20 12:55:00|220.56|218.26|220.33|218.03|220.58|218.28|220.24|217.94|128
1647781200000|2022-03-20 13:00:00|220.35|218.05|220.28|217.98|220.64|218.34|220.25|217.95|126
1647781500000|2022-03-20 13:05:00|220.27|217.97|219.84|217.54|220.29|217.99|219.58|217.28|172
1647781800000|2022-03-20 13:10:00|219.83|217.53|219.71|217.41|219.83|217.53|219.47|217.17|142
1647782100000|2022-03-20 13:15:00|219.7|217.4|219.41|217.11|219.71|217.41|219.37|217.07|141
1647782400000|2022-03-20 13:20:00|219.42|217.12|219.4|217.1|219.51|217.21|219.34|217.04|83
1647782700000|2022-03-20 13:25:00|219.39|217.09|219.47|217.17|219.6|217.3|219.25|216.95|114
1647783000000|2022-03-20 13:30:00|219.46|217.16|219.66|217.36|219.84|217.54|219.44|217.14|156
1647783300000|2022-03-20 13:35:00|219.65|217.35|219.42|217.12|219.74|217.44|219.39|217.09|115
1647783600000|2022-03-20 13:40:00|219.41|217.11|220.03|217.73|220.03|217.73|219.41|217.11|159
1647783900000|2022-03-20 13:45:00|220.02|217.72|220.29|217.99|220.36|218.06|219.95|217.65|126
1647784200000|2022-03-20 13:50:00|220.28|217.98|219.79|217.49|220.3|218|219.66|217.36|145
1647784500000|2022-03-20 13:55:00|219.77|217.47|219.57|217.27|219.78|217.48|219.42|217.12|139
1647784800000|2022-03-20 14:00:00|219.56|217.26|219.81|217.51|220.17|217.87|218.9|216.6|311
1647785100000|2022-03-20 14:05:00|219.76|217.46|219.95|217.65|219.97|217.67|219.48|217.18|263
1647785400000|2022-03-20 14:10:00|219.97|217.67|220.36|218.06|220.42|218.12|219.83|217.53|128
1647785700000|2022-03-20 14:15:00|220.35|218.05|220.68|218.38|220.68|218.38|220.34|218.04|99
1647786000000|2022-03-20 14:20:00|220.66|218.36|220.49|218.19|220.66|218.36|220.39|218.09|80
1647786300000|2022-03-20 14:25:00|220.5|218.2|220.19|217.89|220.5|218.2|220.19|217.89|81
1647786600000|2022-03-20 14:30:00|220.2|217.9|220.26|217.96|220.43|218.13|219.92|217.62|118
1647786900000|2022-03-20 14:35:00|220.27|217.97|220.33|218.03|220.39|218.09|220.26|217.96|71
1647787200000|2022-03-20 14:40:00|220.34|218.04|219.4|217.1|220.34|218.04|219.24|216.94|212
1647787500000|2022-03-20 14:45:00|219.42|217.12|219.32|217.02|219.59|217.29|219.17|216.87|163
1647787800000|2022-03-20 14:50:00|219.26|216.96|219.33|217.03|219.43|217.13|219.12|216.82|105
1647788100000|2022-03-20 14:55:00|219.32|217.02|218.89|216.59|219.32|217.02|218.48|216.18|216
1647788400000|2022-03-20 15:00:00|218.92|216.62|218.6|216.3|218.94|216.64|218.57|216.27|130
1647788700000|2022-03-20 15:05:00|218.59|216.29|218.86|216.56|218.94|216.64|218.52|216.22|140
1647789000000|2022-03-20 15:10:00|218.85|216.55|219.58|217.28|219.59|217.29|218.81|216.51|119
1647789300000|2022-03-20 15:15:00|219.59|217.29|219.34|217.04|219.69|217.39|219.33|217.03|120
1647789600000|2022-03-20 15:20:00|219.33|217.03|219.24|216.94|219.41|217.11|219.14|216.84|155
1647789900000|2022-03-20 15:25:00|219.23|216.93|218.71|216.41|219.29|216.99|218.6|216.3|230
1647790200000|2022-03-20 15:30:00|218.7|216.4|218.43|216.13|218.7|216.4|218.28|215.98|210
1647790500000|2022-03-20 15:35:00|218.42|216.12|218.41|216.11|218.58|216.28|218.36|216.06|99
1647790800000|2022-03-20 15:40:00|218.42|216.12|218.42|216.12|218.66|216.36|218.37|216.07|92
1647791100000|2022-03-20 15:45:00|218.41|216.11|218.36|216.06|218.67|216.37|218.27|215.97|122
1647791400000|2022-03-20 15:50:00|218.35|216.05|218.42|216.12|218.5|216.2|218.23|215.93|116
1647791700000|2022-03-20 15:55:00|218.43|216.13|218.88|216.58|218.95|216.65|218.38|216.08|102
1647792000000|2022-03-20 16:00:00|218.87|216.57|218.41|216.11|218.88|216.58|218.38|216.08|203
1647792300000|2022-03-20 16:05:00|218.49|216.19|219.65|217.35|219.67|217.37|218.27|215.97|296
1647792600000|2022-03-20 16:10:00|219.66|217.36|220.64|218.34|220.67|218.37|219.65|217.35|188
1647792900000|2022-03-20 16:15:00|220.65|218.35|220.9|218.6|221.58|219.28|220.46|218.16|328
1647793200000|2022-03-20 16:20:00|220.91|218.61|220.84|218.54|221.34|219.04|220.49|218.19|253
1647793500000|2022-03-20 16:25:00|220.86|218.56|221.2|218.9|221.37|219.07|220.81|218.51|147
1647793800000|2022-03-20 16:30:00|221.22|218.92|221.28|218.98|221.53|219.23|221.16|218.86|164
1647794100000|2022-03-20 16:35:00|221.27|218.97|220.88|218.58|221.29|218.99|220.75|218.45|138
1647794400000|2022-03-20 16:40:00|220.87|218.57|220.57|218.27|220.89|218.59|220.23|217.93|183
1647794700000|2022-03-20 16:45:00|220.58|218.28|220.66|218.36|220.67|218.37|220.39|218.09|103
1647795000000|2022-03-20 16:50:00|220.65|218.35|220.4|218.1|220.92|218.62|220|217.7|155
1647795300000|2022-03-20 16:55:00|220.41|218.11|219.87|217.57|220.42|218.12|219.57|217.27|207
1647795600000|2022-03-20 17:00:00|219.85|217.55|219.87|217.57|219.92|217.62|219.17|216.87|259
1647795900000|2022-03-20 17:05:00|219.89|217.59|220.36|218.06|220.36|218.06|219.87|217.57|164
1647796200000|2022-03-20 17:10:00|220.35|218.05|220.23|217.93|220.6|218.3|220.23|217.93|120
1647796500000|2022-03-20 17:15:00|220.24|217.94|220.29|217.99|220.41|218.11|220.16|217.86|116
1647796800000|2022-03-20 17:20:00|220.27|217.97|219.65|217.35|220.28|217.98|219.48|217.18|207
1647797100000|2022-03-20 17:25:00|219.66|217.36|219.68|217.38|219.89|217.59|219.4|217.1|226
1647797400000|2022-03-20 17:30:00|219.69|217.39|218.95|216.65|219.69|217.39|218.93|216.63|198
1647797700000|2022-03-20 17:35:00|218.96|216.66|218.49|216.19|219.35|217.05|218.47|216.17|263
1647798000000|2022-03-20 17:40:00|218.48|216.18|218.36|216.06|218.49|216.19|216.67|214.37|453
1647798300000|2022-03-20 17:45:00|218.37|216.07|217.65|215.35|218.43|216.13|217.64|215.34|269
1647798600000|2022-03-20 17:50:00|217.67|215.37|217.2|214.9|217.69|215.39|216.88|214.58|321
1647798900000|2022-03-20 17:55:00|217.21|214.91|217.62|215.32|217.62|215.32|216.75|214.45|224
1647799200000|2022-03-20 18:00:00|217.67|215.37|218.44|216.14|218.44|216.14|217.26|214.96|345
1647799500000|2022-03-20 18:05:00|218.43|216.13|218.36|216.06|218.46|216.16|217.87|215.57|162
1647799800000|2022-03-20 18:10:00|218.37|216.07|218.19|215.89|218.38|216.08|217.85|215.55|271
1647800100000|2022-03-20 18:15:00|218.2|215.9|218.34|216.04|218.37|216.07|217.8|215.5|166
1647800400000|2022-03-20 18:20:00|218.35|216.05|218.65|216.35|218.7|216.4|218.31|216.01|194
1647800700000|2022-03-20 18:25:00|218.66|216.36|218.75|216.45|218.87|216.57|218.53|216.23|127
1647801000000|2022-03-20 18:30:00|218.76|216.46|218.48|216.18|218.87|216.57|218.43|216.13|171
1647801300000|2022-03-20 18:35:00|218.49|216.19|218.47|216.17|218.69|216.39|218.39|216.09|111
1647801600000|2022-03-20 18:40:00|218.48|216.18|218.43|216.13|218.59|216.29|218.33|216.03|120
1647801900000|2022-03-20 18:45:00|218.41|216.11|217.98|215.68|218.44|216.14|217.6|215.3|166
1647802200000|2022-03-20 18:50:00|217.99|215.69|218.53|216.23|218.75|216.45|217.98|215.68|159
1647802500000|2022-03-20 18:55:00|218.52|216.22|218.65|216.35|218.66|216.36|218.18|215.88|198
1647802800000|2022-03-20 19:00:00|218.67|216.37|218.51|216.21|218.67|216.37|218.33|216.03|100
1647803100000|2022-03-20 19:05:00|218.5|216.2|218.9|216.6|219.29|216.99|218.5|216.2|175
1647803400000|2022-03-20 19:10:00|218.82|216.52|219.38|217.08|219.44|217.14|218.81|216.51|167
1647803700000|2022-03-20 19:15:00|219.34|217.04|219.43|217.13|219.59|217.29|219.27|216.97|163
1647804000000|2022-03-20 19:20:00|219.44|217.14|219.38|217.08|219.61|217.31|219.22|216.92|183
1647804300000|2022-03-20 19:25:00|219.37|217.07|219.53|217.23|219.59|217.29|219.28|216.98|211
1647804600000|2022-03-20 19:30:00|219.54|217.24|219.74|217.44|219.76|217.46|219.44|217.14|106
1647804900000|2022-03-20 19:35:00|219.75|217.45|219.75|217.45|219.8|217.5|219.63|217.33|96
1647805200000|2022-03-20 19:40:00|219.76|217.46|219.69|217.39|219.86|217.56|219.57|217.27|129
1647805500000|2022-03-20 19:45:00|219.74|217.44|219.74|217.44|219.79|217.49|219.6|217.3|158
1647805800000|2022-03-20 19:50:00|219.75|217.45|219.84|217.54|219.94|217.64|219.68|217.38|114
1647806100000|2022-03-20 19:55:00|219.85|217.55|219.85|217.55|220.03|217.73|219.67|217.37|140
1647806400000|2022-03-20 20:00:00|219.86|217.56|220.29|217.99|220.35|218.05|219.77|217.47|118
1647806700000|2022-03-20 20:05:00|220.3|218|220.43|218.13|220.58|218.28|220.29|217.99|120
1647807000000|2022-03-20 20:10:00|220.49|218.19|221.25|218.95|221.35|219.05|220.48|218.18|292
1647807300000|2022-03-20 20:15:00|221.26|218.96|220.69|218.39|221.28|218.98|220.55|218.25|218
1647807600000|2022-03-20 20:20:00|220.68|218.38|220.67|218.37|220.86|218.56|220.5|218.2|113
1647807900000|2022-03-20 20:25:00|220.68|218.38|220.69|218.39|220.8|218.5|220.56|218.26|73
1647808200000|2022-03-20 20:30:00|220.7|218.4|220.34|218.04|220.77|218.47|220.19|217.89|171
1647808500000|2022-03-20 20:35:00|220.33|218.03|219.5|217.2|220.34|218.04|219.43|217.13|184
1647808800000|2022-03-20 20:40:00|219.49|217.19|219.77|217.47|219.86|217.56|219.43|217.13|124
1647809100000|2022-03-20 20:45:00|219.78|217.48|219.59|217.29|219.78|217.48|219.41|217.11|140
1647809400000|2022-03-20 20:50:00|219.58|217.28|219.42|217.12|219.58|217.28|219.26|216.96|156
1647809700000|2022-03-20 20:55:00|219.41|217.11|219.02|216.72|219.43|217.13|218.85|216.55|180
1647810000000|2022-03-20 21:00:00|219.01|216.71|218.94|216.64|219.01|216.71|218.59|216.29|268
1647810300000|2022-03-20 21:05:00|218.95|216.65|219.34|217.04|219.36|217.06|218.86|216.56|171
1647810600000|2022-03-20 21:10:00|219.33|217.03|219.78|217.48|219.85|217.55|219.24|216.94|176
1647810900000|2022-03-20 21:15:00|219.77|217.47|220.16|217.86|220.29|217.99|219.73|217.43|130
1647811200000|2022-03-20 21:20:00|220.15|217.85|220.5|218.2|220.51|218.21|219.97|217.67|120
1647811500000|2022-03-20 21:25:00|220.49|218.19|220.53|218.23|220.6|218.3|220.48|218.18|150
1647811800000|2022-03-20 21:30:00|220.52|218.22|220.71|218.41|220.71|218.41|220.51|218.21|53
1647812100000|2022-03-20 21:35:00|220.72|218.42|220.68|218.38|220.76|218.46|220.34|218.04|90
1647812400000|2022-03-20 21:40:00|220.67|218.37|220.61|218.31|220.67|218.37|220.47|218.17|97
1647812700000|2022-03-20 21:45:00|220.6|218.3|220.28|217.98|220.61|218.31|220.23|217.93|128
1647813000000|2022-03-20 21:50:00|220.27|217.97|220.27|217.97|220.3|218|219.91|217.61|171
1647813300000|2022-03-20 21:55:00|220.28|217.98|220.75|218.45|220.75|218.45|219.91|217.61|99
1647813600000|2022-03-20 22:00:00|220.74|218.44|221.47|219.17|221.52|219.22|220.69|218.39|249
1647813900000|2022-03-20 22:05:00|221.49|219.19|220.85|218.55|221.56|219.26|220.45|218.15|502
1647814200000|2022-03-20 22:10:00|220.82|218.52|221.59|219.29|222.01|219.71|220.74|218.44|441
1647814500000|2022-03-20 22:15:00|221.61|219.31|221.6|219.3|221.87|219.57|221.36|219.06|500
1647814800000|2022-03-20 22:20:00|221.61|219.31|221.99|219.69|222.37|220.07|221.53|219.23|374
1647815100000|2022-03-20 22:25:00|221.98|219.68|221.52|219.22|222.71|220.41|221.25|218.95|593
1647815400000|2022-03-20 22:30:00|221.53|219.23|221.74|219.44|222.39|220.09|221.5|219.2|379
1647815700000|2022-03-20 22:35:00|221.73|219.43|221.7|219.4|221.89|219.59|221.43|219.13|436
1647816000000|2022-03-20 22:40:00|221.72|219.42|221.39|219.09|221.86|219.56|221.27|218.97|512
1647816300000|2022-03-20 22:45:00|221.38|219.08|221.81|219.51|221.97|219.67|221.17|218.87|452
1647816600000|2022-03-20 22:50:00|221.82|219.52|222.59|220.29|222.95|220.65|221.82|219.52|387
1647816900000|2022-03-20 22:55:00|222.64|220.34|223.42|221.12|223.45|221.15|222.27|219.97|395
1647817200000|2022-03-20 23:00:00|223.41|221.11|223.95|221.65|224.66|222.36|223.29|220.99|479
1647817500000|2022-03-20 23:05:00|224|221.7|223.64|221.34|224.07|221.77|223.4|221.1|475
1647817800000|2022-03-20 23:10:00|223.65|221.35|223.76|221.46|223.98|221.68|223.42|221.12|421
1647818100000|2022-03-20 23:15:00|223.78|221.48|223.21|220.91|223.81|221.51|222.86|220.56|485
1647818400000|2022-03-20 23:20:00|223.18|220.88|223.1|220.8|223.49|221.19|222.63|220.33|279
1647818700000|2022-03-20 23:25:00|223.13|220.83|222.78|220.48|223.21|220.91|222.58|220.28|497
1647819000000|2022-03-20 23:30:00|222.77|220.47|222.65|220.35|222.79|220.49|222.42|220.12|504
1647819300000|2022-03-20 23:35:00|222.64|220.34|222.34|220.04|222.73|220.43|222.04|219.74|323
1647819600000|2022-03-20 23:40:00|222.33|220.03|222.43|220.13|222.55|220.25|222.33|220.03|276
1647819900000|2022-03-20 23:45:00|222.42|220.12|222.43|220.13|222.58|220.28|222.19|219.89|359
1647820200000|2022-03-20 23:50:00|222.42|220.12|222.49|220.19|222.93|220.63|222.42|220.12|297
1647820500000|2022-03-20 23:55:00|222.45|220.15|222.63|220.33|222.66|220.36|222.22|219.92|286
1647820800000|2022-03-21 00:00:00|222.64|220.34|223.63|221.33|223.76|221.46|222.25|219.95|505
1647821100000|2022-03-21 00:05:00|223.64|221.34|223.92|221.62|224.01|221.71|223.42|221.12|460
1647821400000|2022-03-21 00:10:00|223.89|221.59|222.91|220.61|223.94|221.64|222.88|220.58|376
1647821700000|2022-03-21 00:15:00|222.92|220.62|223.44|221.14|223.99|221.69|222.91|220.61|467
1647822000000|2022-03-21 00:20:00|223.43|221.13|222.71|220.41|223.58|221.28|222.71|220.41|325
1647822300000|2022-03-21 00:25:00|222.72|220.42|222.53|220.23|222.72|220.42|222.26|219.96|413
1647822600000|2022-03-21 00:30:00|222.54|220.24|222.18|219.88|222.82|220.52|221.87|219.57|447
1647822900000|2022-03-21 00:35:00|222.17|219.87|222.3|220|222.31|220.01|221.54|219.24|272
1647823200000|2022-03-21 00:40:00|222.28|219.98|222.6|220.3|222.64|220.34|222.23|219.93|344
1647823500000|2022-03-21 00:45:00|222.62|220.32|223.29|220.99|223.32|221.02|222.6|220.3|328
1647823800000|2022-03-21 00:50:00|223.31|221.01|223.72|221.42|223.76|221.46|223.29|220.99|240
1647824100000|2022-03-21 00:55:00|223.73|221.43|223.8|221.5|223.85|221.55|223.45|221.15|305
1647824400000|2022-03-21 01:00:00|223.81|221.51|223.23|220.93|224.08|221.78|223.22|220.92|326
1647824700000|2022-03-21 01:05:00|223.22|220.92|223.44|221.14|223.54|221.24|223.22|220.92|278
1647825000000|2022-03-21 01:10:00|223.43|221.13|223.86|221.56|223.88|221.58|223.33|221.03|301
1647825300000|2022-03-21 01:15:00|223.83|221.53|223.38|221.08|223.88|221.58|223.36|221.06|322
1647825600000|2022-03-21 01:20:00|223.4|221.1|222.9|220.6|223.42|221.12|222.63|220.33|309
1647825900000|2022-03-21 01:25:00|222.91|220.61|222.42|220.12|223.06|220.76|222.3|220|371
1647826200000|2022-03-21 01:30:00|222.43|220.13|222.24|219.94|222.43|220.13|221.99|219.69|305
1647826500000|2022-03-21 01:35:00|222.25|219.95|221.75|219.45|222.35|220.05|221.62|219.32|244
1647826800000|2022-03-21 01:40:00|221.74|219.44|221.73|219.43|222.17|219.87|221.62|219.32|283
1647827100000|2022-03-21 01:45:00|221.72|219.42|221.45|219.15|221.72|219.42|221.26|218.96|360
1647827400000|2022-03-21 01:50:00|221.44|219.14|221.32|219.02|221.55|219.25|221.29|218.99|193
1647827700000|2022-03-21 01:55:00|221.27|218.97|221.06|218.76|221.27|218.97|220.84|218.54|254
1647828000000|2022-03-21 02:00:00|221.1|218.8|221.42|219.12|221.83|219.53|221.02|218.72|346
1647828300000|2022-03-21 02:05:00|221.41|219.11|221.62|219.32|221.71|219.41|221.33|219.03|242
1647828600000|2022-03-21 02:10:00|221.63|219.33|221.69|219.39|221.83|219.53|221.48|219.18|230
1647828900000|2022-03-21 02:15:00|221.68|219.38|220.46|218.16|221.7|219.4|220.46|218.16|364
1647829200000|2022-03-21 02:20:00|220.47|218.17|219.7|217.4|220.74|218.44|219.53|217.23|420
1647829500000|2022-03-21 02:25:00|219.69|217.39|220.16|217.86|220.27|217.97|219.69|217.39|356
1647829800000|2022-03-21 02:30:00|220.15|217.85|215.99|213.69|220.18|217.88|215.92|213.62|415
1647830100000|2022-03-21 02:35:00|216|213.7|216.41|214.11|217.45|215.15|215.99|213.69|705
1647830400000|2022-03-21 02:40:00|216.39|214.09|217.7|215.4|218.3|216|216.34|214.04|560
1647830700000|2022-03-21 02:45:00|217.75|215.45|216.63|214.33|218.05|215.75|216.47|214.17|485
1647831000000|2022-03-21 02:50:00|216.64|214.34|216.99|214.69|217.19|214.89|216.33|214.03|492
1647831300000|2022-03-21 02:55:00|217|214.7|217.63|215.33|217.63|215.33|216.82|214.52|470
1647831600000|2022-03-21 03:00:00|217.66|215.36|217.2|214.9|217.67|215.37|217|214.7|308
1647831900000|2022-03-21 03:05:00|217.18|214.88|217.27|214.97|217.4|215.1|216.71|214.41|371
1647832200000|2022-03-21 03:10:00|217.26|214.96|217.51|215.21|217.53|215.23|216.91|214.61|419
1647832500000|2022-03-21 03:15:00|217.53|215.23|217.63|215.33|217.78|215.48|217.35|215.05|431
1647832800000|2022-03-21 03:20:00|217.62|215.32|216.98|214.68|217.63|215.33|216.79|214.49|343
1647833100000|2022-03-21 03:25:00|216.97|214.67|217.17|214.87|217.21|214.91|216.87|214.57|392
1647833400000|2022-03-21 03:30:00|217.18|214.88|217.58|215.28|217.66|215.36|217.17|214.87|295
1647833700000|2022-03-21 03:35:00|217.54|215.24|217.96|215.66|218.21|215.91|217.48|215.18|457
1647834000000|2022-03-21 03:40:00|217.99|215.69|218.61|216.31|218.66|216.36|217.76|215.46|470
1647834300000|2022-03-21 03:45:00|218.58|216.28|218.25|215.95|218.71|216.41|218.23|215.93|395
1647834600000|2022-03-21 03:50:00|218.27|215.97|218.58|216.28|218.67|216.37|218.22|215.92|285
1647834900000|2022-03-21 03:55:00|218.55|216.25|218.97|216.67|219.01|216.71|218.4|216.1|398
1647835200000|2022-03-21 04:00:00|218.92|216.62|218.45|216.15|219.38|217.08|218.35|216.05|593
1647835500000|2022-03-21 04:05:00|218.42|216.12|218.21|215.91|218.56|216.26|217.93|215.63|433
1647835800000|2022-03-21 04:10:00|218.23|215.93|218.6|216.3|218.64|216.34|218.2|215.9|335
1647836100000|2022-03-21 04:15:00|218.56|216.26|218.48|216.18|218.64|216.34|218.26|215.96|311
1647836400000|2022-03-21 04:20:00|218.51|216.21|218.29|215.99|218.51|216.21|218.26|215.96|393
1647836700000|2022-03-21 04:25:00|218.28|215.98|218.32|216.02|218.46|216.16|218.19|215.89|326
1647837000000|2022-03-21 04:30:00|218.35|216.05|218.59|216.29|218.69|216.39|218.3|216|304
1647837300000|2022-03-21 04:35:00|218.56|216.26|218.3|216|218.6|216.3|218.08|215.78|337
1647837600000|2022-03-21 04:40:00|218.33|216.03|218.59|216.29|218.65|216.35|218.24|215.94|300
1647837900000|2022-03-21 04:45:00|218.58|216.28|218.72|216.42|218.81|216.51|218.51|216.21|312
1647838200000|2022-03-21 04:50:00|218.74|216.44|218.91|216.61|219.01|216.71|218.72|216.42|342
1647838500000|2022-03-21 04:55:00|218.87|216.57|218.86|216.56|218.99|216.69|218.66|216.36|383
1647838800000|2022-03-21 05:00:00|218.85|216.55|218.72|216.42|218.9|216.6|218.59|216.29|291
1647839100000|2022-03-21 05:05:00|218.68|216.38|218.95|216.65|219.01|216.71|218.68|216.38|259
1647839400000|2022-03-21 05:10:00|218.97|216.67|218.97|216.67|219.01|216.71|218.9|216.6|264
1647839700000|2022-03-21 05:15:00|218.96|216.66|219|216.7|219.02|216.72|218.82|216.52|201
1647840000000|2022-03-21 05:20:00|218.95|216.65|219.23|216.93|219.88|217.58|218.91|216.61|309
1647840300000|2022-03-21 05:25:00|219.22|216.92|219.36|217.06|219.38|217.08|218.91|216.61|248
1647840600000|2022-03-21 05:30:00|219.35|217.05|218.91|216.61|219.38|217.08|218.69|216.39|322
1647840900000|2022-03-21 05:35:00|218.9|216.6|219.26|216.96|219.39|217.09|218.89|216.59|205
1647841200000|2022-03-21 05:40:00|219.25|216.95|219.23|216.93|219.27|216.97|219.14|216.84|124
1647841500000|2022-03-21 05:45:00|219.26|216.96|219.63|217.33|219.81|217.51|219.24|216.94|172
1647841800000|2022-03-21 05:50:00|219.65|217.35|219.98|217.68|220.04|217.74|219.63|217.33|227
1647842100000|2022-03-21 05:55:00|219.97|217.67|220.18|217.88|220.34|218.04|219.74|217.44|228
1647842400000|2022-03-21 06:00:00|220.19|217.89|219.93|217.63|220.33|218.03|219.83|217.53|267
1647842700000|2022-03-21 06:05:00|219.92|217.62|220.32|218.02|220.4|218.1|219.91|217.61|353
1647843000000|2022-03-21 06:10:00|220.33|218.03|220.45|218.15|220.59|218.29|220.32|218.02|344
1647843300000|2022-03-21 06:15:00|220.46|218.16|220.23|217.93|220.58|218.28|220.15|217.85|324
1647843600000|2022-03-21 06:20:00|220.22|217.92|219.7|217.4|220.25|217.95|219.63|217.33|157
1647843900000|2022-03-21 06:25:00|219.69|217.39|219.43|217.13|219.81|217.51|219.32|217.02|305
1647844200000|2022-03-21 06:30:00|219.44|217.14|219.19|216.89|219.49|217.19|218.7|216.4|405
1647844500000|2022-03-21 06:35:00|219.18|216.88|219.18|216.88|219.43|217.13|219.11|216.81|206
1647844800000|2022-03-21 06:40:00|219.16|216.86|219.24|216.94|219.24|216.94|218.79|216.49|271
1647845100000|2022-03-21 06:45:00|219.28|216.98|219.23|216.93|219.34|217.04|219.1|216.8|246
1647845400000|2022-03-21 06:50:00|219.22|216.92|219.15|216.85|219.27|216.97|218.89|216.59|198
1647845700000|2022-03-21 06:55:00|219.14|216.84|218.8|216.5|219.27|216.97|218.63|216.33|241
1647846000000|2022-03-21 07:00:00|218.79|216.49|218.71|216.41|218.88|216.58|218.48|216.18|315
1647846300000|2022-03-21 07:05:00|218.69|216.39|218.98|216.68|218.98|216.68|218.48|216.18|261
1647846600000|2022-03-21 07:10:00|218.97|216.67|219.88|217.58|219.93|217.63|218.97|216.67|505
1647846900000|2022-03-21 07:15:00|219.82|217.52|219.7|217.4|219.91|217.61|219.66|217.36|304
1647847200000|2022-03-21 07:20:00|219.69|217.39|219.6|217.3|219.72|217.42|219.49|217.19|228
1647847500000|2022-03-21 07:25:00|219.61|217.31|219.56|217.26|219.88|217.58|219.56|217.26|320
1647847800000|2022-03-21 07:30:00|219.57|217.27|219.59|217.29|219.71|217.41|219.34|217.04|322
1647848100000|2022-03-21 07:35:00|219.6|217.3|219.53|217.23|219.8|217.5|219.52|217.22|277
1647848400000|2022-03-21 07:40:00|219.52|217.22|220.07|217.77|220.1|217.8|219.47|217.17|320
1647848700000|2022-03-21 07:45:00|220.1|217.8|220.44|218.14|220.64|218.34|220|217.7|475
1647849000000|2022-03-21 07:50:00|220.45|218.15|220.43|218.13|220.59|218.29|220.25|217.95|319
1647849300000|2022-03-21 07:55:00|220.44|218.14|220.45|218.15|220.49|218.19|220.32|218.02|259
1647849600000|2022-03-21 08:00:00|220.44|218.14|220.8|218.5|220.83|218.53|220.38|218.08|423
1647849900000|2022-03-21 08:05:00|220.83|218.53|220.54|218.24|220.91|218.61|220.54|218.24|319
1647850200000|2022-03-21 08:10:00|220.55|218.25|220.78|218.48|220.8|218.5|220.23|217.93|273
1647850500000|2022-03-21 08:15:00|220.79|218.49|220.37|218.07|220.87|218.57|220.37|218.07|104
1647850800000|2022-03-21 08:20:00|220.42|218.12|220.62|218.32|220.62|218.32|220.42|218.12|48
1647851100000|2022-03-21 08:25:00|220.59|218.29|220.52|218.22|220.59|218.29|220.32|218.02|50
1647851400000|2022-03-21 08:30:00|220.49|218.19|219.96|217.66|220.49|218.19|219.83|217.53|52
1647851700000|2022-03-21 08:35:00|219.97|217.67|219.94|217.64|220.02|217.72|219.79|217.49|36
1647852000000|2022-03-21 08:40:00|219.92|217.62|220.03|217.73|220.03|217.73|219.84|217.54|202
1647852300000|2022-03-21 08:45:00|220.07|217.77|220.19|217.89|220.46|218.16|220.01|217.71|316
1647852600000|2022-03-21 08:50:00|220.18|217.88|219.73|217.43|220.21|217.91|219.72|217.42|247
1647852900000|2022-03-21 08:55:00|219.72|217.42|219.76|217.46|219.94|217.64|219.71|217.41|199
1647853200000|2022-03-21 09:00:00|219.77|217.47|219.89|217.59|219.96|217.66|219.77|217.47|247
1647853500000|2022-03-21 09:05:00|219.82|217.52|218.88|216.58|219.85|217.55|218.88|216.58|270
1647853800000|2022-03-21 09:10:00|218.87|216.57|219.24|216.94|219.28|216.98|218.82|216.52|195
1647854100000|2022-03-21 09:15:00|219.25|216.95|219.53|217.23|219.72|217.42|219.06|216.76|219
1647854400000|2022-03-21 09:20:00|219.55|217.25|219.81|217.51|219.86|217.56|219.49|217.19|214
1647854700000|2022-03-21 09:25:00|219.86|217.56|219.94|217.64|220.15|217.85|219.81|217.51|234
1647855000000|2022-03-21 09:30:00|219.93|217.63|220.44|218.14|220.49|218.19|219.93|217.63|299
1647855300000|2022-03-21 09:35:00|220.48|218.18|220.82|218.52|220.91|218.61|220.33|218.03|335
1647855600000|2022-03-21 09:40:00|220.83|218.53|220.81|218.51|220.86|218.56|220.7|218.4|273
1647855900000|2022-03-21 09:45:00|220.8|218.5|220.51|218.21|220.87|218.57|220.38|218.08|372
1647856200000|2022-03-21 09:50:00|220.5|218.2|220.59|218.29|220.86|218.56|220.39|218.09|275
1647856500000|2022-03-21 09:55:00|220.58|218.28|221.17|218.87|221.33|219.03|220.5|218.2|299
1647856800000|2022-03-21 10:00:00|221.16|218.86|221.45|219.15|221.7|219.4|221.15|218.85|399
1647857100000|2022-03-21 10:05:00|221.47|219.17|221.43|219.13|221.68|219.38|221.35|219.05|320
1647857400000|2022-03-21 10:10:00|221.44|219.14|221.69|219.39|221.74|219.44|221.33|219.03|298
1647857700000|2022-03-21 10:15:00|221.7|219.4|221.54|219.24|221.75|219.45|221.44|219.14|368
1647858000000|2022-03-21 10:20:00|221.57|219.27|221.22|218.92|221.63|219.33|221.15|218.85|303
1647858300000|2022-03-21 10:25:00|221.2|218.9|221.41|219.11|221.43|219.13|221.14|218.84|191
1647858600000|2022-03-21 10:30:00|221.42|219.12|220.86|218.56|221.44|219.14|220.86|218.56|306
1647858900000|2022-03-21 10:35:00|220.87|218.57|220.85|218.55|221.06|218.76|220.83|218.53|403
1647859200000|2022-03-21 10:40:00|220.86|218.56|220.92|218.62|221.21|218.91|220.78|218.48|197
1647859500000|2022-03-21 10:45:00|220.93|218.63|221.21|218.91|221.32|219.02|220.9|218.6|278
1647859800000|2022-03-21 10:50:00|221.2|218.9|221.19|218.89|221.4|219.1|221.18|218.88|219
1647860100000|2022-03-21 10:55:00|221.18|218.88|221.51|219.21|221.68|219.38|221.14|218.84|302
1647860400000|2022-03-21 11:00:00|221.5|219.2|222.11|219.81|222.38|220.08|221.48|219.18|326
1647860700000|2022-03-21 11:05:00|222.06|219.76|221.89|219.59|222.36|220.06|221.74|219.44|247
1647861000000|2022-03-21 11:10:00|221.91|219.61|222.18|219.88|222.23|219.93|221.82|219.52|183
1647861300000|2022-03-21 11:15:00|222.19|219.89|222.54|220.24|222.7|220.4|222.14|219.84|250
1647861600000|2022-03-21 11:20:00|222.55|220.25|222.43|220.13|222.56|220.26|222.42|220.12|249
1647861900000|2022-03-21 11:25:00|222.42|220.12|222.16|219.86|222.46|220.16|221.91|219.61|327
1647862200000|2022-03-21 11:30:00|222.14|219.84|221.54|219.24|222.16|219.86|221.52|219.22|317
1647862500000|2022-03-21 11:35:00|221.53|219.23|221.24|218.94|221.58|219.28|221.19|218.89|177
1647862800000|2022-03-21 11:40:00|221.23|218.93|221.35|219.05|221.52|219.22|221.2|218.9|225
1647863100000|2022-03-21 11:45:00|221.37|219.07|221.35|219.05|221.58|219.28|221.2|218.9|338
1647863400000|2022-03-21 11:50:00|221.33|219.03|221.32|219.02|221.46|219.16|221.28|218.98|305
1647863700000|2022-03-21 11:55:00|221.33|219.03|220.94|218.64|221.33|219.03|220.62|218.32|348
1647864000000|2022-03-21 12:00:00|220.89|218.59|220.92|218.62|221.39|219.09|220.77|218.47|315
1647864300000|2022-03-21 12:05:00|220.94|218.64|221.35|219.05|221.59|219.29|220.92|218.62|233
1647864600000|2022-03-21 12:10:00|221.34|219.04|221.58|219.28|221.69|219.39|221.34|219.04|364
1647864900000|2022-03-21 12:15:00|221.57|219.27|221.66|219.36|221.79|219.49|221.44|219.14|441
1647865200000|2022-03-21 12:20:00|221.67|219.37|221.53|219.23|221.83|219.53|221.38|219.08|342
1647865500000|2022-03-21 12:25:00|221.51|219.21|221.66|219.36|221.68|219.38|221.44|219.14|301
1647865800000|2022-03-21 12:30:00|221.65|219.35|221.66|219.36|221.77|219.47|221.47|219.17|375
1647866100000|2022-03-21 12:35:00|221.68|219.38|221.21|218.91|221.8|219.5|221.06|218.76|334
1647866400000|2022-03-21 12:40:00|221.16|218.86|220.06|217.76|221.16|218.86|219.86|217.56|559
1647866700000|2022-03-21 12:45:00|220.05|217.75|220.36|218.06|220.66|218.36|219.96|217.66|498
1647867000000|2022-03-21 12:50:00|220.37|218.07|221.17|218.87|221.28|218.98|220.34|218.04|522
1647867300000|2022-03-21 12:55:00|221.19|218.89|221.29|218.99|221.41|219.11|220.87|218.57|415
1647867600000|2022-03-21 13:00:00|221.3|219|221.69|219.39|221.7|219.4|221.25|218.95|456
1647867900000|2022-03-21 13:05:00|221.68|219.38|221.91|219.61|221.93|219.63|221.47|219.17|385
1647868200000|2022-03-21 13:10:00|221.88|219.58|221.95|219.65|221.95|219.65|221.56|219.26|310
1647868500000|2022-03-21 13:15:00|221.94|219.64|222.78|220.48|222.79|220.49|221.81|219.51|394
1647868800000|2022-03-21 13:20:00|222.76|220.46|222.34|220.04|222.79|220.49|222.3|220|442
1647869100000|2022-03-21 13:25:00|222.37|220.07|221.75|219.45|222.4|220.1|221.72|219.42|481
1647869400000|2022-03-21 13:30:00|221.78|219.48|221.77|219.47|221.91|219.61|221.35|219.05|437
1647869700000|2022-03-21 13:35:00|221.74|219.44|222.37|220.07|222.42|220.12|221.67|219.37|441
1647870000000|2022-03-21 13:40:00|222.38|220.08|222.42|220.12|222.7|220.4|222.31|220.01|553
1647870300000|2022-03-21 13:45:00|222.43|220.13|221.79|219.49|222.5|220.2|221.72|219.42|473
1647870600000|2022-03-21 13:50:00|221.77|219.47|220.38|218.08|221.98|219.68|220.38|218.08|620
1647870900000|2022-03-21 13:55:00|220.39|218.09|220.4|218.1|221.04|218.74|220.35|218.05|559
1647871200000|2022-03-21 14:00:00|220.41|218.11|220.44|218.14|221.01|218.71|219.77|217.47|585
1647871500000|2022-03-21 14:05:00|220.46|218.16|219.4|217.1|220.72|218.42|219.19|216.89|520
1647871800000|2022-03-21 14:10:00|219.39|217.09|219.47|217.17|219.54|217.24|219.21|216.91|505
1647872100000|2022-03-21 14:15:00|219.48|217.18|219.44|217.14|219.86|217.56|219.2|216.9|456
1647872400000|2022-03-21 14:20:00|219.47|217.17|219.31|217.01|219.5|217.2|218.69|216.39|565
1647872700000|2022-03-21 14:25:00|219.29|216.99|219.2|216.9|219.5|217.2|218.89|216.59|410
1647873000000|2022-03-21 14:30:00|219.19|216.89|219.27|216.97|219.69|217.39|219.18|216.88|442
1647873300000|2022-03-21 14:35:00|219.26|216.96|219.82|217.52|219.88|217.58|219.1|216.8|403
1647873600000|2022-03-21 14:40:00|219.85|217.55|219.38|217.08|219.87|217.57|219.15|216.85|381
1647873900000|2022-03-21 14:45:00|219.37|217.07|219.52|217.22|219.79|217.49|219.06|216.76|404
1647874200000|2022-03-21 14:50:00|219.53|217.23|219.79|217.49|219.79|217.49|219.44|217.14|385
1647874500000|2022-03-21 14:55:00|219.82|217.52|220.36|218.06|220.38|218.08|219.75|217.45|414
1647874800000|2022-03-21 15:00:00|220.37|218.07|219.92|217.62|220.54|218.24|219.9|217.6|452
1647875100000|2022-03-21 15:05:00|219.91|217.61|219.93|217.63|220.08|217.78|219.74|217.44|431
1647875400000|2022-03-21 15:10:00|219.94|217.64|220.19|217.89|220.29|217.99|219.93|217.63|153
1647875700000|2022-03-21 15:15:00|220.28|217.98|220.55|218.25|220.8|218.5|220.17|217.87|192
1647876000000|2022-03-21 15:20:00|220.56|218.26|220.91|218.61|220.98|218.68|220.38|218.08|490
1647876300000|2022-03-21 15:25:00|220.93|218.63|220.76|218.46|221.37|219.07|220.71|218.41|401
1647876600000|2022-03-21 15:30:00|220.77|218.47|221.17|218.87|221.25|218.95|220.6|218.3|440
1647876900000|2022-03-21 15:35:00|221.16|218.86|220.9|218.6|221.18|218.88|220.63|218.33|444
1647877200000|2022-03-21 15:40:00|220.92|218.62|220.78|218.48|220.96|218.66|220.65|218.35|160
1647877500000|2022-03-21 15:45:00|220.77|218.47|220.77|218.47|220.82|218.52|220.61|218.31|229
1647877800000|2022-03-21 15:50:00|220.78|218.48|220.96|218.66|221.06|218.76|220.45|218.15|424
1647878100000|2022-03-21 15:55:00|220.97|218.67|221.27|218.97|221.29|218.99|220.81|218.51|246
1647878400000|2022-03-21 16:00:00|221.26|218.96|221.32|219.02|221.5|219.2|220.9|218.6|408
1647878700000|2022-03-21 16:05:00|221.36|219.06|223.71|221.41|223.99|221.69|221.1|218.8|555
1647879000000|2022-03-21 16:10:00|223.68|221.38|228.73|226.43|228.98|226.68|223.32|221.02|837
1647879300000|2022-03-21 16:15:00|228.84|226.54|230.97|228.67|231.46|229.16|228.2|225.9|819
1647879600000|2022-03-21 16:20:00|231|228.7|230.19|227.89|231.88|229.58|229.8|227.5|737
1647879900000|2022-03-21 16:25:00|230.18|227.88|231.45|229.15|231.79|229.49|229.71|227.41|655
1647880200000|2022-03-21 16:30:00|231.32|229.02|231.13|228.83|232.56|230.26|229.71|227.41|303
1647880500000|2022-03-21 16:35:00|231.07|228.77|231.7|229.4|231.72|229.42|230.29|227.99|418
1647880800000|2022-03-21 16:40:00|231.71|229.41|232.48|230.18|232.53|230.23|230.54|228.24|570
1647881100000|2022-03-21 16:45:00|232.47|230.17|232.73|230.43|234.18|231.88|231.48|229.18|803
1647881400000|2022-03-21 16:50:00|232.69|230.39|231.45|229.15|232.87|230.57|231.18|228.88|656
1647881700000|2022-03-21 16:55:00|231.46|229.16|232.14|229.84|233.55|231.25|231.41|229.11|661
1647882000000|2022-03-21 17:00:00|232.19|229.89|232.05|229.75|232.81|230.51|231.39|229.09|554
1647882300000|2022-03-21 17:05:00|232.04|229.74|232.27|229.97|232.75|230.45|231.66|229.36|502
1647882600000|2022-03-21 17:10:00|232.28|229.98|232.75|230.45|233.07|230.77|232.15|229.85|420
1647882900000|2022-03-21 17:15:00|232.74|230.44|232.25|229.95|232.84|230.54|231.75|229.45|542
1647883200000|2022-03-21 17:20:00|232.29|229.99|235.42|233.12|235.74|233.44|232.26|229.96|759
1647883500000|2022-03-21 17:25:00|235.43|233.13|237.61|235.31|237.61|235.31|234.61|232.31|663
1647883800000|2022-03-21 17:30:00|237.63|235.33|239.06|236.76|239.76|237.46|237.18|234.88|710
1647884100000|2022-03-21 17:35:00|239.33|237.03|238.42|236.12|239.78|237.48|238|235.7|288
1647884400000|2022-03-21 17:40:00|238.43|236.13|238.24|235.94|238.54|236.24|237.64|235.34|539
1647884700000|2022-03-21 17:45:00|238.26|235.96|237.88|235.58|238.3|236|237.01|234.71|464
1647885000000|2022-03-21 17:50:00|237.86|235.56|241.78|239.48|242.89|240.59|237.86|235.56|600
1647885300000|2022-03-21 17:55:00|241.82|239.52|240.52|238.22|242.29|239.99|240.41|238.11|738
1647885600000|2022-03-21 18:00:00|240.51|238.21|241.1|238.8|241.78|239.48|240.17|237.87|634
1647885900000|2022-03-21 18:05:00|241.17|238.87|242.51|240.21|242.81|240.51|240.61|238.31|647
1647886200000|2022-03-21 18:10:00|242.43|240.13|242.42|240.12|242.81|240.51|241.44|239.14|613
1647886500000|2022-03-21 18:15:00|242.43|240.13|242.48|240.18|244.54|242.24|242.02|239.72|752
1647886800000|2022-03-21 18:20:00|242.39|240.09|242.11|239.81|242.48|240.18|241.63|239.33|634
1647887100000|2022-03-21 18:25:00|242.12|239.82|243.79|241.49|244.05|241.75|242.11|239.81|464
1647887400000|2022-03-21 18:30:00|243.78|241.48|243.82|241.52|245.09|242.79|242.73|240.43|703
1647887700000|2022-03-21 18:35:00|243.85|241.55|243.31|241.01|243.87|241.57|242.85|240.55|658
1647888000000|2022-03-21 18:40:00|243.33|241.03|243.74|241.44|244.9|242.6|243.13|240.83|631
1647888300000|2022-03-21 18:45:00|243.8|241.5|243.94|241.64|244.34|242.04|243.27|240.97|641
1647888600000|2022-03-21 18:50:00|243.93|241.63|244.39|242.09|245.53|243.23|243.93|241.63|691
1647888900000|2022-03-21 18:55:00|244.41|242.11|243.3|241|244.53|242.23|243.16|240.86|572
1647889200000|2022-03-21 19:00:00|243.35|241.05|242.95|240.65|243.8|241.5|242.49|240.19|691
1647889500000|2022-03-21 19:05:00|242.96|240.66|242.52|240.22|243.18|240.88|242.05|239.75|705
1647889800000|2022-03-21 19:10:00|242.55|240.25|242.85|240.55|243.18|240.88|242.43|240.13|599
1647890100000|2022-03-21 19:15:00|242.86|240.56|243.53|241.23|244.31|242.01|242.45|240.15|639
1647890400000|2022-03-21 19:20:00|243.55|241.25|244.23|241.93|244.82|242.52|243.45|241.15|593
1647890700000|2022-03-21 19:25:00|244.26|241.96|244.53|242.23|244.84|242.54|244.05|241.75|435
1647891000000|2022-03-21 19:30:00|244.52|242.22|243.97|241.67|244.55|242.25|243.59|241.29|598
1647891300000|2022-03-21 19:35:00|243.96|241.66|243.18|240.88|243.96|241.66|242.72|240.42|591
1647891600000|2022-03-21 19:40:00|243.1|240.8|243.23|240.93|243.24|240.94|242.78|240.48|483
1647891900000|2022-03-21 19:45:00|243.24|240.94|242.1|239.8|243.26|240.96|242.09|239.79|547
1647892200000|2022-03-21 19:50:00|242.09|239.79|241.8|239.5|242.58|240.28|241.32|239.02|486
1647892500000|2022-03-21 19:55:00|241.81|239.51|242.26|239.96|242.36|240.06|241.8|239.5|417
1647892800000|2022-03-21 20:00:00|242.27|239.97|241.07|238.77|242.29|239.99|240.81|238.51|515
1647893100000|2022-03-21 20:05:00|241|238.7|240.49|238.19|241.11|238.81|239.86|237.56|458
1647893400000|2022-03-21 20:10:00|240.51|238.21|239.3|237|240.61|238.31|239.05|236.75|607
1647893700000|2022-03-21 20:15:00|239.31|237.01|239.44|237.14|239.83|237.53|239.05|236.75|497
1647894000000|2022-03-21 20:20:00|239.45|237.15|238.36|236.06|239.59|237.29|238.23|235.93|367
1647894300000|2022-03-21 20:25:00|238.41|236.11|238.97|236.67|238.98|236.68|238.24|235.94|353
1647894600000|2022-03-21 20:30:00|238.95|236.65|238.3|236|238.98|236.68|238.16|235.86|382
1647894900000|2022-03-21 20:35:00|238.32|236.02|238.4|236.1|238.63|236.33|238.28|235.98|352
1647895200000|2022-03-21 20:40:00|238.43|236.13|240.37|238.07|240.43|238.13|238.37|236.07|486
1647895500000|2022-03-21 20:45:00|240.35|238.05|239.54|237.24|240.68|238.38|239.46|237.16|366
1647895800000|2022-03-21 20:50:00|239.61|237.31|238.93|236.63|239.98|237.68|238.82|236.52|525
1647896100000|2022-03-21 20:55:00|238.92|236.62|238.91|236.61|239.09|236.79|238.73|236.43|351
1647896400000|2022-03-21 21:00:00|238.92|236.62|238.81|236.51|239.47|237.17|238.78|236.48|134
1647896700000|2022-03-21 21:05:00|238.82|236.52|238.63|236.33|239.02|236.72|238.61|236.31|180
1647897000000|2022-03-21 21:10:00|238.55|236.25|238.48|236.18|238.62|236.32|237.82|235.52|498
1647897300000|2022-03-21 21:15:00|238.47|236.17|238.62|236.32|238.89|236.59|238.45|236.15|424
1647897600000|2022-03-21 21:20:00|238.64|236.34|238.9|236.6|238.92|236.62|238.33|236.03|389
1647897900000|2022-03-21 21:25:00|238.91|236.61|238.34|236.04|239.02|236.72|238.34|236.04|387
1647898200000|2022-03-21 21:30:00|238.35|236.05|238.37|236.07|238.46|236.16|237.28|234.98|460
1647898500000|2022-03-21 21:35:00|238.36|236.06|237.64|235.34|238.43|236.13|237.44|235.14|475
1647898800000|2022-03-21 21:40:00|237.63|235.33|237.46|235.16|237.79|235.49|237.34|235.04|409
1647899100000|2022-03-21 21:45:00|237.43|235.13|238.28|235.98|238.32|236.02|237.41|235.11|354
1647899400000|2022-03-21 21:50:00|238.27|235.97|238.86|236.56|239.52|237.22|238.27|235.97|389
1647899700000|2022-03-21 21:55:00|238.85|236.55|238.81|236.51|239.14|236.84|238.73|236.43|354
1647900000000|2022-03-21 22:00:00|238.82|236.52|238.39|236.09|238.92|236.62|238.26|235.96|456
1647900300000|2022-03-21 22:05:00|238.4|236.1|237.72|235.42|238.4|236.1|237.43|235.13|267
1647900600000|2022-03-21 22:10:00|237.78|235.48|237.67|235.37|237.8|235.5|236.53|234.23|94
1647900900000|2022-03-21 22:15:00|237.6|235.3|237.68|235.38|237.75|235.45|237.37|235.07|204
1647901200000|2022-03-21 22:20:00|237.71|235.41|237.46|235.16|237.87|235.57|237.38|235.08|379
1647901500000|2022-03-21 22:25:00|237.47|235.17|237.72|235.42|238|235.7|237.45|235.15|408
1647901800000|2022-03-21 22:30:00|237.73|235.43|237.14|234.84|237.85|235.55|237.14|234.84|305
1647902100000|2022-03-21 22:35:00|237.09|234.79|237.11|234.81|237.23|234.93|236.79|234.49|341
1647902400000|2022-03-21 22:40:00|237.12|234.82|236.54|234.24|237.37|235.07|235.83|233.53|411
1647902700000|2022-03-21 22:45:00|236.55|234.25|236.48|234.18|236.95|234.65|236.39|234.09|389
1647903000000|2022-03-21 22:50:00|236.49|234.19|235.76|233.46|236.51|234.21|235.71|233.41|308
1647903300000|2022-03-21 22:55:00|235.77|233.47|236.35|234.05|236.49|234.19|235.75|233.45|331
1647903600000|2022-03-21 23:00:00|236.36|234.06|236.64|234.34|236.81|234.51|236.33|234.03|309
1647903900000|2022-03-21 23:05:00|236.65|234.35|235.53|233.23|236.7|234.4|235.53|233.23|301
1647904200000|2022-03-21 23:10:00|235.5|233.2|235.76|233.46|235.91|233.61|235.25|232.95|382
1647904500000|2022-03-21 23:15:00|235.8|233.5|235.34|233.04|236.21|233.91|235.27|232.97|270
1647904800000|2022-03-21 23:20:00|235.35|233.05|235.54|233.24|235.71|233.41|235.2|232.9|259
1647905100000|2022-03-21 23:25:00|235.58|233.28|236.6|234.3|236.77|234.47|235.19|232.89|498
1647905400000|2022-03-21 23:30:00|236.59|234.29|236.33|234.03|236.81|234.51|236.29|233.99|384
1647905700000|2022-03-21 23:35:00|236.28|233.98|236.25|233.95|236.81|234.51|236.23|233.93|346
1647906000000|2022-03-21 23:40:00|236.24|233.94|235.86|233.56|236.37|234.07|235.5|233.2|311
1647906300000|2022-03-21 23:45:00|235.85|233.55|235.86|233.56|236.13|233.83|235.46|233.16|506
1647906600000|2022-03-21 23:50:00|235.87|233.57|235.84|233.54|236|233.7|235.79|233.49|403
1647906900000|2022-03-21 23:55:00|235.85|233.55|235.94|233.64|236.04|233.74|235.77|233.47|354
1647907200000|2022-03-22 00:00:00|235.95|233.65|236.28|233.98|237.28|234.98|235.9|233.6|643
1647907500000|2022-03-22 00:05:00|236.27|233.97|236.89|234.59|236.97|234.67|236.23|233.93|459
1647907800000|2022-03-22 00:10:00|236.84|234.54|238.25|235.95|238.55|236.25|236.83|234.53|591
1647908100000|2022-03-22 00:15:00|238.29|235.99|238.29|235.99|238.87|236.57|237.52|235.22|536
1647908400000|2022-03-22 00:20:00|238.28|235.98|237.98|235.68|238.36|236.06|237.58|235.28|504
1647908700000|2022-03-22 00:25:00|238|235.7|237.46|235.16|238.01|235.71|237.34|235.04|473
1647909000000|2022-03-22 00:30:00|237.45|235.15|236.85|234.55|237.47|235.17|236.32|234.02|526
1647909300000|2022-03-22 00:35:00|236.84|234.54|237|234.7|237|234.7|236.51|234.21|431
1647909600000|2022-03-22 00:40:00|236.97|234.67|237.66|235.36|237.68|235.38|236.97|234.67|464
1647909900000|2022-03-22 00:45:00|237.62|235.32|239.01|236.71|239.03|236.73|237.31|235.01|417
1647910200000|2022-03-22 00:50:00|238.96|236.66|238.91|236.61|241.25|238.95|238.67|236.37|652
1647910500000|2022-03-22 00:55:00|238.92|236.62|239.49|237.19|239.49|237.19|238.83|236.53|221
1647910800000|2022-03-22 01:00:00|239.46|237.16|239.82|237.52|239.85|237.55|239.09|236.79|327
1647911100000|2022-03-22 01:05:00|239.77|237.47|240.56|238.26|240.97|238.67|239.72|237.42|448
1647911400000|2022-03-22 01:10:00|240.53|238.23|241.71|239.41|241.95|239.65|240.49|238.19|509
1647911700000|2022-03-22 01:15:00|241.74|239.44|240.39|238.09|241.81|239.51|240.29|237.99|523
1647912000000|2022-03-22 01:20:00|240.38|238.08|240.28|237.98|240.66|238.36|240.21|237.91|411
1647912300000|2022-03-22 01:25:00|240.27|237.97|240.26|237.96|240.43|238.13|240.22|237.92|324
1647912600000|2022-03-22 01:30:00|240.27|237.97|240.66|238.36|240.7|238.4|240.22|237.92|335
1647912900000|2022-03-22 01:35:00|240.67|238.37|240.4|238.1|240.68|238.38|239.9|237.6|378
1647913200000|2022-03-22 01:40:00|240.43|238.13|239.42|237.12|240.6|238.3|239.34|237.04|319
1647913500000|2022-03-22 01:45:00|239.4|237.1|238.15|235.85|239.74|237.44|237.37|235.07|574
1647913800000|2022-03-22 01:50:00|238.11|235.81|238.62|236.32|239|236.7|237.76|235.46|510
1647914100000|2022-03-22 01:55:00|238.58|236.28|238.4|236.1|238.72|236.42|237.77|235.47|456
1647914400000|2022-03-22 02:00:00|238.43|236.13|241.02|238.72|241.59|239.29|237.78|235.48|587
1647914700000|2022-03-22 02:05:00|241.03|238.73|239.84|237.54|241.03|238.73|238.85|236.55|677
1647915000000|2022-03-22 02:10:00|239.83|237.53|239.25|236.95|240.49|238.19|238.95|236.65|617
1647915300000|2022-03-22 02:15:00|239.22|236.92|239.22|236.92|239.43|237.13|238.88|236.58|482
1647915600000|2022-03-22 02:20:00|239.2|236.9|239.26|236.96|239.45|237.15|238.63|236.33|456
1647915900000|2022-03-22 02:25:00|239.27|236.97|239.54|237.24|239.55|237.25|238.61|236.31|454
1647916200000|2022-03-22 02:30:00|239.55|237.25|240.26|237.96|240.76|238.46|239.45|237.15|475
1647916500000|2022-03-22 02:35:00|240.25|237.95|239.81|237.51|240.25|237.95|239.53|237.23|457
1647916800000|2022-03-22 02:40:00|239.85|237.55|240.24|237.94|240.36|238.06|239.42|237.12|347
1647917100000|2022-03-22 02:45:00|240.27|237.97|240.2|237.9|240.4|238.1|239.81|237.51|376
1647917400000|2022-03-22 02:50:00|240.17|237.87|240|237.7|240.2|237.9|239.54|237.24|493
1647917700000|2022-03-22 02:55:00|239.99|237.69|239.72|237.42|240.29|237.99|239.69|237.39|510
1647918000000|2022-03-22 03:00:00|239.69|237.39|240.55|238.25|240.69|238.39|239.69|237.39|449
1647918300000|2022-03-22 03:05:00|240.53|238.23|240.8|238.5|240.92|238.62|240.53|238.23|527
1647918600000|2022-03-22 03:10:00|240.82|238.52|240.86|238.56|240.98|238.68|240.66|238.36|429
1647918900000|2022-03-22 03:15:00|240.85|238.55|241.93|239.63|241.93|239.63|240.71|238.41|471
1647919200000|2022-03-22 03:20:00|241.91|239.61|242.37|240.07|242.58|240.28|241.7|239.4|652
1647919500000|2022-03-22 03:25:00|242.38|240.08|242.86|240.56|242.87|240.57|241.87|239.57|477
1647919800000|2022-03-22 03:30:00|242.87|240.57|242.4|240.1|242.88|240.58|242.1|239.8|497
1647920100000|2022-03-22 03:35:00|242.37|240.07|241.9|239.6|242.62|240.32|241.81|239.51|358
1647920400000|2022-03-22 03:40:00|241.89|239.59|242.55|240.25|242.75|240.45|241.87|239.57|414
1647920700000|2022-03-22 03:45:00|242.5|240.2|241.26|238.96|242.56|240.26|241.26|238.96|394
1647921000000|2022-03-22 03:50:00|241.31|239.01|240.96|238.66|241.31|239.01|240.67|238.37|380
1647921300000|2022-03-22 03:55:00|240.98|238.68|240.66|238.36|241|238.7|240.41|238.11|364
1647921600000|2022-03-22 04:00:00|240.69|238.39|240.98|238.68|241.22|238.92|240.49|238.19|510
1647921900000|2022-03-22 04:05:00|240.96|238.66|240.8|238.5|241.27|238.97|240.71|238.41|456
1647922200000|2022-03-22 04:10:00|240.79|238.49|241.03|238.73|241.22|238.92|240.42|238.12|535
1647922500000|2022-03-22 04:15:00|241|238.7|240.76|238.46|241|238.7|240.46|238.16|434
1647922800000|2022-03-22 04:20:00|240.75|238.45|241.21|238.91|241.21|238.91|240.66|238.36|488
1647923100000|2022-03-22 04:25:00|241.14|238.84|242.56|240.26|243.52|241.22|241.14|238.84|662
1647923400000|2022-03-22 04:30:00|242.63|240.33|243.52|241.22|243.57|241.27|242.38|240.08|604
1647923700000|2022-03-22 04:35:00|243.53|241.23|242.51|240.21|243.53|241.23|242.43|240.13|576
1647924000000|2022-03-22 04:40:00|242.52|240.22|241.69|239.39|242.52|240.22|241.63|239.33|463
1647924300000|2022-03-22 04:45:00|241.71|239.41|241.3|239|242|239.7|241.13|238.83|540
1647924600000|2022-03-22 04:50:00|241.35|239.05|241.42|239.12|241.58|239.28|241.21|238.91|491
1647924900000|2022-03-22 04:55:00|241.41|239.11|241.46|239.16|241.66|239.36|241.18|238.88|398
1647925200000|2022-03-22 05:00:00|241.44|239.14|240.72|238.42|241.45|239.15|240.67|238.37|489
1647925500000|2022-03-22 05:05:00|240.7|238.4|240.9|238.6|240.93|238.63|240.59|238.29|497
1647925800000|2022-03-22 05:10:00|240.92|238.62|240.89|238.59|240.97|238.67|240.68|238.38|520
1647926100000|2022-03-22 05:15:00|240.88|238.58|240.77|238.47|241|238.7|240.62|238.32|527
1647926400000|2022-03-22 05:20:00|240.78|238.48|240.87|238.57|240.91|238.61|240.61|238.31|475
1647926700000|2022-03-22 05:25:00|240.86|238.56|240.9|238.6|240.91|238.61|240.34|238.04|516
1647927000000|2022-03-22 05:30:00|240.79|238.49|241.23|238.93|241.66|239.36|240.79|238.49|377
1647927300000|2022-03-22 05:35:00|241.14|238.84|241.2|238.9|241.41|239.11|240.85|238.55|218
1647927600000|2022-03-22 05:40:00|241.1|238.8|240.48|238.18|241.1|238.8|240.46|238.16|386
1647927900000|2022-03-22 05:45:00|240.54|238.24|239.49|237.19|240.64|238.34|239.49|237.19|392
1647928200000|2022-03-22 05:50:00|239.54|237.24|239.89|237.59|240.01|237.71|239.39|237.09|393
1647928500000|2022-03-22 05:55:00|239.9|237.6|240.69|238.39|240.74|238.44|239.86|237.56|320
1647928800000|2022-03-22 06:00:00|240.7|238.4|239.13|236.83|240.7|238.4|238.38|236.08|708
1647929100000|2022-03-22 06:05:00|239.04|236.74|238.2|235.9|239.18|236.88|237.31|235.01|547
1647929400000|2022-03-22 06:10:00|238.19|235.89|239.33|237.03|239.65|237.35|238.17|235.87|490
1647929700000|2022-03-22 06:15:00|239.34|237.04|239.41|237.11|239.59|237.29|238.83|236.53|445
1647930000000|2022-03-22 06:20:00|239.43|237.13|238.8|236.5|239.57|237.27|238.79|236.49|397
1647930300000|2022-03-22 06:25:00|238.81|236.51|238.58|236.28|238.86|236.56|238.27|235.97|560
1647930600000|2022-03-22 06:30:00|238.55|236.25|238.73|236.43|238.98|236.68|238.45|236.15|436
1647930900000|2022-03-22 06:35:00|238.72|236.42|239.39|237.09|239.5|237.2|238.72|236.42|355
1647931200000|2022-03-22 06:40:00|239.37|237.07|239.52|237.22|240.01|237.71|239.26|236.96|496
1647931500000|2022-03-22 06:45:00|239.49|237.19|239.36|237.06|239.8|237.5|239.27|236.97|461
1647931800000|2022-03-22 06:50:00|239.35|237.05|239.56|237.26|239.61|237.31|238.95|236.65|486
1647932100000|2022-03-22 06:55:00|239.58|237.28|240.36|238.06|240.37|238.07|239.54|237.24|383
1647932400000|2022-03-22 07:00:00|240.37|238.07|244.34|242.04|244.34|242.04|240.35|238.05|661
1647932700000|2022-03-22 07:05:00|244.33|242.03|246.44|244.14|247.64|245.34|243.1|240.8|832
1647933000000|2022-03-22 07:10:00|246.46|244.16|245.2|242.9|247.2|244.9|245.17|242.87|801
1647933300000|2022-03-22 07:15:00|245.26|242.96|245.87|243.57|245.94|243.64|244.78|242.48|648
1647933600000|2022-03-22 07:20:00|245.88|243.58|245.38|243.08|246.52|244.22|244.85|242.55|639
1647933900000|2022-03-22 07:25:00|245.44|243.14|244.41|242.11|245.44|243.14|244.33|242.03|661
1647934200000|2022-03-22 07:30:00|244.34|242.04|243.78|241.48|244.96|242.66|243.67|241.37|408
1647934500000|2022-03-22 07:35:00|243.94|241.64|243.55|241.25|243.98|241.68|243.36|241.06|323
1647934800000|2022-03-22 07:40:00|243.54|241.24|243.46|241.16|243.97|241.67|243.37|241.07|505
1647935100000|2022-03-22 07:45:00|243.45|241.15|243.29|240.99|243.62|241.32|242.83|240.53|408
1647935400000|2022-03-22 07:50:00|243.28|240.98|243.48|241.18|243.99|241.69|243.27|240.97|470
1647935700000|2022-03-22 07:55:00|243.47|241.17|243.33|241.03|243.63|241.33|243.27|240.97|432
1647936000000|2022-03-22 08:00:00|243.36|241.06|242.72|240.42|243.78|241.48|241.91|239.61|687
1647936300000|2022-03-22 08:05:00|242.71|240.41|243.5|241.2|243.79|241.49|242.68|240.38|547
1647936600000|2022-03-22 08:10:00|243.49|241.19|243.6|241.3|243.94|241.64|243.42|241.12|644
1647936900000|2022-03-22 08:15:00|243.61|241.31|243.93|241.63|243.99|241.69|243.46|241.16|402
1647937200000|2022-03-22 08:20:00|243.94|241.64|244.65|242.35|244.74|242.44|243.89|241.59|437
1647937500000|2022-03-22 08:25:00|244.66|242.36|245.36|243.06|245.37|243.07|244.51|242.21|505
1647937800000|2022-03-22 08:30:00|245.38|243.08|245.2|242.9|246.86|244.56|245.15|242.85|627
1647938100000|2022-03-22 08:35:00|245.21|242.91|244.54|242.24|245.45|243.15|244.39|242.09|533
1647938400000|2022-03-22 08:40:00|244.55|242.25|244.48|242.18|244.59|242.29|244.2|241.9|398
1647938700000|2022-03-22 08:45:00|244.49|242.19|243.29|240.99|244.79|242.49|242.87|240.57|576
1647939000000|2022-03-22 08:50:00|243.32|241.02|242.74|240.44|243.54|241.24|242.68|240.38|462
1647939300000|2022-03-22 08:55:00|242.72|240.42|242.79|240.49|242.88|240.58|242.34|240.04|376
1647939600000|2022-03-22 09:00:00|242.74|240.44|242.32|240.02|242.85|240.55|241.76|239.46|459
1647939900000|2022-03-22 09:05:00|242.34|240.04|242.63|240.33|242.82|240.52|242.28|239.98|416
1647940200000|2022-03-22 09:10:00|242.61|240.31|242.76|240.46|242.79|240.49|242.44|240.14|444
1647940500000|2022-03-22 09:15:00|242.73|240.43|241.58|239.28|242.87|240.57|241.54|239.24|489
1647940800000|2022-03-22 09:20:00|241.57|239.27|241.75|239.45|241.96|239.66|241.31|239.01|475
1647941100000|2022-03-22 09:25:00|241.74|239.44|244.2|241.9|244.59|242.29|241.62|239.32|623
1647941400000|2022-03-22 09:30:00|244.1|241.8|243.63|241.33|244.48|242.18|243.42|241.12|527
1647941700000|2022-03-22 09:35:00|243.65|241.35|243.83|241.53|243.98|241.68|243.48|241.18|421
1647942000000|2022-03-22 09:40:00|243.81|241.51|243.24|240.94|243.97|241.67|243.22|240.92|438
1647942300000|2022-03-22 09:45:00|243.25|240.95|243.94|241.64|243.95|241.65|242.71|240.41|397
1647942600000|2022-03-22 09:50:00|243.91|241.61|244.44|242.14|244.59|242.29|243.53|241.23|415
1647942900000|2022-03-22 09:55:00|244.43|242.13|244.48|242.18|244.79|242.49|243.87|241.57|501
1647943200000|2022-03-22 10:00:00|244.47|242.17|244.43|242.13|244.94|242.64|243.9|241.6|476
1647943500000|2022-03-22 10:05:00|244.44|242.14|244.57|242.27|244.59|242.29|243.99|241.69|506
1647943800000|2022-03-22 10:10:00|244.6|242.3|244.95|242.65|245.24|242.94|244.32|242.02|448
1647944100000|2022-03-22 10:15:00|244.94|242.64|244.25|241.95|244.98|242.68|244.25|241.95|519
1647944400000|2022-03-22 10:20:00|244.26|241.96|243.59|241.29|244.26|241.96|243.34|241.04|486
1647944700000|2022-03-22 10:25:00|243.65|241.35|243.92|241.62|244.03|241.73|243.25|240.95|405
1647945000000|2022-03-22 10:30:00|243.9|241.6|245.69|243.39|246.9|244.6|243.71|241.41|677
1647945300000|2022-03-22 10:35:00|245.68|243.38|244.83|242.53|246.04|243.74|244.49|242.19|580
1647945600000|2022-03-22 10:40:00|244.85|242.55|243.39|241.09|245.11|242.81|242.91|240.61|644
1647945900000|2022-03-22 10:45:00|243.4|241.1|243.51|241.21|243.73|241.43|242.37|240.07|669
1647946200000|2022-03-22 10:50:00|243.53|241.23|243.34|241.04|243.61|241.31|242.84|240.54|511
1647946500000|2022-03-22 10:55:00|243.37|241.07|243.43|241.13|243.7|241.4|243.3|241|451
1647946800000|2022-03-22 11:00:00|243.44|241.14|243.69|241.39|243.78|241.48|242.81|240.51|412
1647947100000|2022-03-22 11:05:00|243.7|241.4|244.41|242.11|244.56|242.26|243.68|241.38|450
1647947400000|2022-03-22 11:10:00|244.4|242.1|244.39|242.09|244.62|242.32|244.23|241.93|389
1647947700000|2022-03-22 11:15:00|244.41|242.11|244|241.7|244.41|242.11|243.67|241.37|439
1647948000000|2022-03-22 11:20:00|243.99|241.69|244.53|242.23|244.7|242.4|243.93|241.63|458
1647948300000|2022-03-22 11:25:00|244.56|242.26|244.45|242.15|244.85|242.55|244.39|242.09|351
1647948600000|2022-03-22 11:30:00|244.44|242.14|243.28|240.98|244.57|242.27|242.89|240.59|496
1647948900000|2022-03-22 11:35:00|243.26|240.96|243.2|240.9|243.37|241.07|242.61|240.31|350
1647949200000|2022-03-22 11:40:00|243.28|240.98|243.58|241.28|243.64|241.34|243.1|240.8|308
1647949500000|2022-03-22 11:45:00|243.63|241.33|243.78|241.48|243.89|241.59|243.26|240.96|422
1647949800000|2022-03-22 11:50:00|243.77|241.47|243.8|241.5|243.98|241.68|243.48|241.18|525
1647950100000|2022-03-22 11:55:00|243.83|241.53|244.54|242.24|244.67|242.37|243.74|241.44|429
1647950400000|2022-03-22 12:00:00|244.58|242.28|243.69|241.39|244.72|242.42|243.69|241.39|458
1647950700000|2022-03-22 12:05:00|243.78|241.48|243.68|241.38|243.87|241.57|243.63|241.33|170
1647951000000|2022-03-22 12:10:00|243.69|241.39|243.47|241.17|244.46|242.16|243.36|241.06|443
1647951300000|2022-03-22 12:15:00|243.51|241.21|242.88|240.58|243.52|241.22|242.79|240.49|363
1647951600000|2022-03-22 12:20:00|242.89|240.59|242.78|240.48|243|240.7|242.69|240.39|521
1647951900000|2022-03-22 12:25:00|242.86|240.56|243.59|241.29|243.65|241.35|242.84|240.54|393
1647952200000|2022-03-22 12:30:00|243.56|241.26|244.85|242.55|245.03|242.73|243.12|240.82|369
1647952500000|2022-03-22 12:35:00|244.82|242.52|243.86|241.56|244.82|242.52|243.81|241.51|452
1647952800000|2022-03-22 12:40:00|243.81|241.51|245.25|242.95|245.39|243.09|243.58|241.28|442
1647953100000|2022-03-22 12:45:00|245.31|243.01|245.1|242.8|246.46|244.16|244.85|242.55|502
1647953400000|2022-03-22 12:50:00|245.11|242.81|244.99|242.69|245.26|242.96|244.77|242.47|320
1647953700000|2022-03-22 12:55:00|245|242.7|245.59|243.29|245.98|243.68|244.98|242.68|412
1647954000000|2022-03-22 13:00:00|245.6|243.3|245.29|242.99|245.93|243.63|244.9|242.6|401
1647954300000|2022-03-22 13:05:00|245.25|242.95|245.24|242.94|245.38|243.08|244.76|242.46|330
1647954600000|2022-03-22 13:10:00|245.23|242.93|246.29|243.99|246.4|244.1|245.04|242.74|426
1647954900000|2022-03-22 13:15:00|246.3|244|245.9|243.6|246.9|244.6|245.6|243.3|550
1647955200000|2022-03-22 13:20:00|245.96|243.66|246.17|243.87|246.37|244.07|245.55|243.25|437
1647955500000|2022-03-22 13:25:00|246.18|243.88|245.39|243.09|246.25|243.95|245.22|242.92|409
1647955800000|2022-03-22 13:30:00|245.42|243.12|245.17|242.87|245.71|243.41|245.1|242.8|471
1647956100000|2022-03-22 13:35:00|245.1|242.8|245.91|243.61|245.97|243.67|244.94|242.64|572
1647956400000|2022-03-22 13:40:00|245.89|243.59|246.68|244.38|247.58|245.28|245.58|243.28|647
1647956700000|2022-03-22 13:45:00|246.74|244.44|245.29|242.99|246.77|244.47|244.81|242.51|622
1647957000000|2022-03-22 13:50:00|245.3|243|244.98|242.68|245.35|243.05|243.83|241.53|606
1647957300000|2022-03-22 13:55:00|244.96|242.66|244.76|242.46|245.12|242.82|244.39|242.09|569
1647957600000|2022-03-22 14:00:00|244.77|242.47|245.39|243.09|245.39|243.09|244.58|242.28|457
1647957900000|2022-03-22 14:05:00|245.34|243.04|245.97|243.67|245.98|243.68|245.34|243.04|463
1647958200000|2022-03-22 14:10:00|245.98|243.68|246.1|243.8|246.61|244.31|245.62|243.32|567
1647958500000|2022-03-22 14:15:00|246.12|243.82|248.7|246.4|250.67|248.37|246.12|243.82|797
1647958800000|2022-03-22 14:20:00|248.68|246.38|251.68|249.38|251.92|249.62|248.04|245.74|597
1647959100000|2022-03-22 14:25:00|251.67|249.37|254.18|251.88|255.77|253.47|251.65|249.35|845
1647959400000|2022-03-22 14:30:00|254.16|251.86|253.6|251.3|256.28|253.98|253.23|250.93|806
1647959700000|2022-03-22 14:35:00|253.61|251.31|252.34|250.04|254.24|251.94|252.28|249.98|762
1647960000000|2022-03-22 14:40:00|252.33|250.03|251.63|249.33|252.8|250.5|250.59|248.29|734
1647960300000|2022-03-22 14:45:00|251.61|249.31|251.58|249.28|252.19|249.89|250.45|248.15|729
1647960600000|2022-03-22 14:50:00|251.54|249.24|252.44|250.14|253.27|250.97|250.47|248.17|728
1647960900000|2022-03-22 14:55:00|252.42|250.12|252.49|250.19|252.71|250.41|251.51|249.21|643
1647961200000|2022-03-22 15:00:00|252.52|250.22|253.26|250.96|253.57|251.27|251.4|249.1|697
1647961500000|2022-03-22 15:05:00|253.27|250.97|252.89|250.59|253.84|251.54|251.89|249.59|620
1647961800000|2022-03-22 15:10:00|252.93|250.63|252.81|250.51|254.36|252.06|252.71|250.41|639
1647962100000|2022-03-22 15:15:00|252.84|250.54|253.17|250.87|253.8|251.5|252.61|250.31|569
1647962400000|2022-03-22 15:20:00|253.1|250.8|251.83|249.53|253.17|250.87|251.6|249.3|575
1647962700000|2022-03-22 15:25:00|251.81|249.51|253.48|251.18|254|251.7|251.64|249.34|645
1647963000000|2022-03-22 15:30:00|253.55|251.25|252.64|250.34|253.6|251.3|252.24|249.94|668
1647963300000|2022-03-22 15:35:00|252.63|250.33|252.79|250.49|252.98|250.68|252.24|249.94|532
1647963600000|2022-03-22 15:40:00|252.78|250.48|253.25|250.95|253.28|250.98|252.54|250.24|435
1647963900000|2022-03-22 15:45:00|253.24|250.94|253.56|251.26|254.2|251.9|252.62|250.32|621
1647964200000|2022-03-22 15:50:00|253.58|251.28|254.49|252.19|254.53|252.23|252.89|250.59|533
1647964500000|2022-03-22 15:55:00|254.5|252.2|256.28|253.98|257.33|255.03|254.24|251.94|799
1647964800000|2022-03-22 16:00:00|256.31|254.01|255.44|253.14|256.59|254.29|254.29|251.99|805
1647965100000|2022-03-22 16:05:00|255.47|253.17|253.56|251.26|255.57|253.27|253.3|251|705
1647965400000|2022-03-22 16:10:00|253.6|251.3|253.38|251.08|254.31|252.01|253.34|251.04|573
1647965700000|2022-03-22 16:15:00|253.37|251.07|253.38|251.08|254.65|252.35|253.35|251.05|578
1647966000000|2022-03-22 16:20:00|253.37|251.07|252.5|250.2|253.39|251.09|251.68|249.38|670
1647966300000|2022-03-22 16:25:00|252.49|250.19|252.22|249.92|252.95|250.65|251.82|249.52|496
1647966600000|2022-03-22 16:30:00|252.25|249.95|252.21|249.91|252.43|250.13|251.93|249.63|407
1647966900000|2022-03-22 16:35:00|252.06|249.76|251.91|249.61|252.38|250.08|251.49|249.19|365
1647967200000|2022-03-22 16:40:00|251.9|249.6|251|248.7|252.28|249.98|250.53|248.23|578
1647967500000|2022-03-22 16:45:00|251.03|248.73|249.92|247.62|251.22|248.92|249.15|246.85|611
1647967800000|2022-03-22 16:50:00|249.93|247.63|249.6|247.3|249.99|247.69|248.91|246.61|561
1647968100000|2022-03-22 16:55:00|249.61|247.31|249.34|247.04|250.45|248.15|248.76|246.46|592
1647968400000|2022-03-22 17:00:00|249.36|247.06|249.82|247.52|250.37|248.07|249.27|246.97|556
1647968700000|2022-03-22 17:05:00|249.83|247.53|249.74|247.44|250.04|247.74|249.69|247.39|496
1647969000000|2022-03-22 17:10:00|249.71|247.41|250.56|248.26|250.69|248.39|249.68|247.38|350
1647969300000|2022-03-22 17:15:00|250.54|248.24|250.3|248|251.26|248.96|250.14|247.84|395
1647969600000|2022-03-22 17:20:00|250.33|248.03|250.17|247.87|250.64|248.34|249.94|247.64|260
1647969900000|2022-03-22 17:25:00|250.18|247.88|250.42|248.12|250.52|248.22|250.02|247.72|260
1647970200000|2022-03-22 17:30:00|250.44|248.14|250.88|248.58|251.43|249.13|250.27|247.97|390
1647970500000|2022-03-22 17:35:00|250.91|248.61|249.68|247.38|250.91|248.61|249.55|247.25|479
1647970800000|2022-03-22 17:40:00|249.71|247.41|249.71|247.41|249.82|247.52|248.67|246.37|381
1647971100000|2022-03-22 17:45:00|249.74|247.44|249.92|247.62|250.1|247.8|249.52|247.22|418
1647971400000|2022-03-22 17:50:00|249.93|247.63|250.27|247.97|250.49|248.19|249.77|247.47|406
1647971700000|2022-03-22 17:55:00|250.26|247.96|250.64|248.34|250.74|248.44|250.22|247.92|323
1647972000000|2022-03-22 18:00:00|250.63|248.33|250.06|247.76|250.67|248.37|249.54|247.24|345
1647972300000|2022-03-22 18:05:00|250.05|247.75|250.23|247.93|250.29|247.99|249.83|247.53|313
1647972600000|2022-03-22 18:10:00|250.25|247.95|249.96|247.66|250.26|247.96|249.85|247.55|228
1647972900000|2022-03-22 18:15:00|249.98|247.68|250.89|248.59|250.93|248.63|249.96|247.66|314
1647973200000|2022-03-22 18:20:00|250.92|248.62|250.16|247.86|250.92|248.62|250.11|247.81|376
1647973500000|2022-03-22 18:25:00|250.17|247.87|250.23|247.93|250.44|248.14|249.68|247.38|447
1647973800000|2022-03-22 18:30:00|250.22|247.92|250.31|248.01|250.31|248.01|249.85|247.55|339
1647974100000|2022-03-22 18:35:00|250.3|248|250.48|248.18|251.31|249.01|250.3|248|339
1647974400000|2022-03-22 18:40:00|250.47|248.17|250.73|248.43|250.89|248.59|250.34|248.04|321
1647974700000|2022-03-22 18:45:00|250.72|248.42|250.8|248.5|250.86|248.56|250.63|248.33|297
1647975000000|2022-03-22 18:50:00|250.73|248.43|251.45|249.15|251.65|249.35|250.73|248.43|331
1647975300000|2022-03-22 18:55:00|251.48|249.18|251.55|249.25|251.87|249.57|251.38|249.08|395
1647975600000|2022-03-22 19:00:00|251.52|249.22|251.53|249.23|251.98|249.68|251.35|249.05|399
1647975900000|2022-03-22 19:05:00|251.52|249.22|252.18|249.88|252.36|250.06|251.35|249.05|413
1647976200000|2022-03-22 19:10:00|252.16|249.86|251.84|249.54|252.72|250.42|251.74|249.44|341
1647976500000|2022-03-22 19:15:00|251.83|249.53|252.27|249.97|252.55|250.25|251.64|249.34|263
1647976800000|2022-03-22 19:20:00|252.28|249.98|252.17|249.87|252.38|250.08|251.49|249.19|335
1647977100000|2022-03-22 19:25:00|252.19|249.89|252|249.7|252.27|249.97|251.57|249.27|269
1647977400000|2022-03-22 19:30:00|251.95|249.65|251.9|249.6|252.25|249.95|251.77|249.47|297
1647977700000|2022-03-22 19:35:00|251.93|249.63|251.68|249.38|251.96|249.66|251.6|249.3|381
1647978000000|2022-03-22 19:40:00|251.66|249.36|251.17|248.87|251.68|249.38|251.13|248.83|270
1647978300000|2022-03-22 19:45:00|251.21|248.91|250.46|248.16|251.39|249.09|250.34|248.04|444
1647978600000|2022-03-22 19:50:00|250.47|248.17|249.97|247.67|250.48|248.18|249.52|247.22|355
1647978900000|2022-03-22 19:55:00|249.95|247.65|247.81|245.51|250.42|248.12|247.7|245.4|645
1647979200000|2022-03-22 20:00:00|247.82|245.52|248.37|246.07|248.6|246.3|247.68|245.38|559
1647979500000|2022-03-22 20:05:00|248.36|246.06|248.79|246.49|248.9|246.6|247.82|245.52|410
1647979800000|2022-03-22 20:10:00|248.77|246.47|249.54|247.24|249.6|247.3|248.69|246.39|354
1647980100000|2022-03-22 20:15:00|249.59|247.29|249.81|247.51|249.9|247.6|248.83|246.53|502
1647980400000|2022-03-22 20:20:00|249.82|247.52|249.63|247.33|249.87|247.57|249.42|247.12|450
1647980700000|2022-03-22 20:25:00|249.62|247.32|249.72|247.42|250|247.7|249.6|247.3|318
1647981000000|2022-03-22 20:30:00|249.73|247.43|249.41|247.11|249.84|247.54|248.92|246.62|398
1647981300000|2022-03-22 20:35:00|249.46|247.16|249.24|246.94|249.76|247.46|249.15|246.85|306
1647981600000|2022-03-22 20:40:00|249.26|246.96|248.47|246.17|249.3|247|248.41|246.11|309
1647981900000|2022-03-22 20:45:00|248.46|246.16|248.85|246.55|249.38|247.08|248.46|246.16|363
1647982200000|2022-03-22 20:50:00|248.83|246.53|249.87|247.57|249.89|247.59|248.83|246.53|403
1647982500000|2022-03-22 20:55:00|249.86|247.56|249.63|247.33|249.87|247.57|249.3|247|265
1647982800000|2022-03-22 21:00:00|249.62|247.32|249.5|247.2|249.76|247.46|248.92|246.62|113
1647983100000|2022-03-22 21:05:00|249.46|247.16|249.46|247.16|249.59|247.29|248.99|246.69|90
1647983400000|2022-03-22 21:10:00|249.43|247.13|249.33|247.03|249.75|247.45|249.28|246.98|344
1647983700000|2022-03-22 21:15:00|249.34|247.04|249.63|247.33|249.68|247.38|249.3|247|318
1647984000000|2022-03-22 21:20:00|249.66|247.36|248.71|246.41|249.69|247.39|248.41|246.11|333
1647984300000|2022-03-22 21:25:00|248.75|246.45|248.35|246.05|248.75|246.45|247.89|245.59|335
1647984600000|2022-03-22 21:30:00|248.36|246.06|248.94|246.64|248.94|246.64|248.33|246.03|348
1647984900000|2022-03-22 21:35:00|248.92|246.62|249.55|247.25|249.61|247.31|248.91|246.61|203
1647985200000|2022-03-22 21:40:00|249.54|247.24|248.87|246.57|249.59|247.29|248.81|246.51|345
1647985500000|2022-03-22 21:45:00|248.86|246.56|249.63|247.33|249.64|247.34|248.78|246.48|227
1647985800000|2022-03-22 21:50:00|249.64|247.34|250.04|247.74|250.25|247.95|249.43|247.13|387
1647986100000|2022-03-22 21:55:00|250.06|247.76|249.78|247.48|250.1|247.8|249.53|247.23|348
1647986400000|2022-03-22 22:00:00|249.77|247.47|250.3|248|250.3|248|249.26|246.96|269
1647986700000|2022-03-22 22:05:00|250.35|248.05|248.7|246.4|250.89|248.59|248.69|246.39|488
1647987000000|2022-03-22 22:10:00|248.74|246.44|248.96|246.66|249.44|247.14|248.4|246.1|411
1647987300000|2022-03-22 22:15:00|248.93|246.63|250.38|248.08|250.43|248.13|248.79|246.49|435
1647987600000|2022-03-22 22:20:00|250.35|248.05|250.54|248.24|250.66|248.36|250.23|247.93|321
1647987900000|2022-03-22 22:25:00|250.53|248.23|250.64|248.34|251.06|248.76|250.26|247.96|287
1647988200000|2022-03-22 22:30:00|250.66|248.36|250.72|248.42|251.78|249.48|250.66|248.36|546
1647988500000|2022-03-22 22:35:00|250.7|248.4|251.65|249.35|251.72|249.42|250.41|248.11|385
1647988800000|2022-03-22 22:40:00|251.62|249.32|251.53|249.23|251.88|249.58|251.23|248.93|374
1647989100000|2022-03-22 22:45:00|251.52|249.22|251.68|249.38|252.46|250.16|251.34|249.04|457
1647989400000|2022-03-22 22:50:00|251.73|249.43|251.32|249.02|251.9|249.6|250.74|248.44|477
1647989700000|2022-03-22 22:55:00|251.34|249.04|251.89|249.59|252.3|250|251.13|248.83|327
1647990000000|2022-03-22 23:00:00|251.87|249.57|252.23|249.93|252.77|250.47|251.73|249.43|442
1647990300000|2022-03-22 23:05:00|252.14|249.84|253.24|250.94|253.64|251.34|251.86|249.56|545
1647990600000|2022-03-22 23:10:00|253.25|250.95|253.7|251.4|254.4|252.1|252.63|250.33|465
1647990900000|2022-03-22 23:15:00|253.68|251.38|255.64|253.34|255.81|253.51|253.44|251.14|637
1647991200000|2022-03-22 23:20:00|255.58|253.28|255.24|252.94|257.11|254.81|254.73|252.43|694
1647991500000|2022-03-22 23:25:00|255.25|252.95|254.31|252.01|255.25|252.95|254.05|251.75|530
1647991800000|2022-03-22 23:30:00|254.3|252|254.86|252.56|255.3|253|252.86|250.56|557
1647992100000|2022-03-22 23:35:00|254.87|252.57|257.47|255.17|258.55|256.25|254.87|252.57|722
1647992400000|2022-03-22 23:40:00|257.46|255.16|257.3|255|257.46|255.16|255.72|253.42|564
1647992700000|2022-03-22 23:45:00|257.33|255.03|256.15|253.85|257.33|255.03|255.48|253.18|561
1647993000000|2022-03-22 23:50:00|256.17|253.87|256.64|254.34|258.16|255.86|255.58|253.28|596
1647993300000|2022-03-22 23:55:00|256.52|254.22|256.28|253.98|257.23|254.93|255.79|253.49|624
1647993600000|2022-03-23 00:00:00|256.26|253.96|256|253.7|257.45|255.15|255.64|253.34|619
1647993900000|2022-03-23 00:05:00|255.99|253.69|257.62|255.32|258.43|256.13|255.9|253.6|665
1647994200000|2022-03-23 00:10:00|257.63|255.33|258.65|256.35|259.25|256.95|257.4|255.1|670
1647994500000|2022-03-23 00:15:00|258.64|256.34|259.64|257.34|259.74|257.44|257.89|255.59|531
1647994800000|2022-03-23 00:20:00|259.63|257.33|257.8|255.5|259.64|257.34|257.76|255.46|608
1647995100000|2022-03-23 00:25:00|257.89|255.59|256.86|254.56|257.98|255.68|256.66|254.36|465
1647995400000|2022-03-23 00:30:00|256.84|254.54|255.66|253.36|256.85|254.55|255.39|253.09|570
1647995700000|2022-03-23 00:35:00|255.63|253.33|253.56|251.26|255.66|253.36|253.4|251.1|662
1647996000000|2022-03-23 00:40:00|253.55|251.25|254.98|252.68|255.09|252.79|252.67|250.37|570
1647996300000|2022-03-23 00:45:00|254.97|252.67|256.19|253.89|256.24|253.94|254.78|252.48|521
1647996600000|2022-03-23 00:50:00|256.17|253.87|255.84|253.54|256.2|253.9|255.46|253.16|480
1647996900000|2022-03-23 00:55:00|255.85|253.55|254.38|252.08|256.16|253.86|254.35|252.05|490
1647997200000|2022-03-23 01:00:00|254.48|252.18|251.38|249.08|254.66|252.36|251.02|248.72|686
1647997500000|2022-03-23 01:05:00|251.39|249.09|250.76|248.46|251.96|249.66|249.76|247.46|796
1647997800000|2022-03-23 01:10:00|250.77|248.47|251.51|249.21|251.66|249.36|250.75|248.45|635
1647998100000|2022-03-23 01:15:00|251.5|249.2|250.96|248.66|251.56|249.26|250.34|248.04|617
1647998400000|2022-03-23 01:20:00|250.9|248.6|249.77|247.47|251.27|248.97|248.79|246.49|567
1647998700000|2022-03-23 01:25:00|249.76|247.46|249.64|247.34|250.04|247.74|248.49|246.19|561
1647999000000|2022-03-23 01:30:00|249.66|247.36|248.97|246.67|249.88|247.58|248.05|245.75|591
1647999300000|2022-03-23 01:35:00|248.93|246.63|249.79|247.49|250.01|247.71|248.74|246.44|475
1647999600000|2022-03-23 01:40:00|249.8|247.5|249.85|247.55|250.03|247.73|249.1|246.8|544
1647999900000|2022-03-23 01:45:00|249.86|247.56|248.81|246.51|249.9|247.6|248.79|246.49|504
1648000200000|2022-03-23 01:50:00|248.82|246.52|249.63|247.33|249.66|247.36|248.82|246.52|396
1648000500000|2022-03-23 01:55:00|249.64|247.34|249.19|246.89|249.65|247.35|248.42|246.12|518
1648000800000|2022-03-23 02:00:00|249.17|246.87|249.88|247.58|249.98|247.68|248.83|246.53|483
1648001100000|2022-03-23 02:05:00|249.86|247.56|249.27|246.97|249.88|247.58|248.91|246.61|559
1648001400000|2022-03-23 02:10:00|249.29|246.99|249.44|247.14|249.86|247.56|249.03|246.73|427
1648001700000|2022-03-23 02:15:00|249.45|247.15|249.96|247.66|250.32|248.02|249.45|247.15|429
1648002000000|2022-03-23 02:20:00|250.01|247.71|249.9|247.6|250.57|248.27|249.9|247.6|562
1648002300000|2022-03-23 02:25:00|249.91|247.61|251.03|248.73|251.03|248.73|249.46|247.16|535
1648002600000|2022-03-23 02:30:00|251.19|248.89|252|249.7|252.04|249.74|250.64|248.34|426
1648002900000|2022-03-23 02:35:00|252.03|249.73|251.54|249.24|252.33|250.03|251.52|249.22|378
1648003200000|2022-03-23 02:40:00|251.56|249.26|252.82|250.52|252.82|250.52|251.05|248.75|531
1648003500000|2022-03-23 02:45:00|252.78|250.48|251.16|248.86|252.82|250.52|251.15|248.85|471
1648003800000|2022-03-23 02:50:00|251.17|248.87|250.72|248.42|251.54|249.24|250.66|248.36|448
1648004100000|2022-03-23 02:55:00|250.68|248.38|250.86|248.56|251.5|249.2|250.67|248.37|469
1648004400000|2022-03-23 03:00:00|250.84|248.54|250.52|248.22|251.31|249.01|250.37|248.07|426
1648004700000|2022-03-23 03:05:00|250.53|248.23|249.62|247.32|250.82|248.52|249.41|247.11|363
1648005000000|2022-03-23 03:10:00|249.61|247.31|249.63|247.33|249.85|247.55|249.33|247.03|338
1648005300000|2022-03-23 03:15:00|249.6|247.3|249.67|247.37|249.84|247.54|249.29|246.99|397
1648005600000|2022-03-23 03:20:00|249.71|247.41|250.47|248.17|250.6|248.3|249.67|247.37|406
1648005900000|2022-03-23 03:25:00|250.48|248.18|250.04|247.74|250.94|248.64|249.94|247.64|372
1648006200000|2022-03-23 03:30:00|250.05|247.75|249.73|247.43|250.05|247.75|249.66|247.36|329
1648006500000|2022-03-23 03:35:00|249.72|247.42|250.53|248.23|250.68|248.38|249.66|247.36|315
1648006800000|2022-03-23 03:40:00|250.52|248.22|250.57|248.27|250.72|248.42|250.04|247.74|311
1648007100000|2022-03-23 03:45:00|250.56|248.26|250.27|247.97|250.76|248.46|250.25|247.95|280
1648007400000|2022-03-23 03:50:00|250.26|247.96|249.33|247.03|250.3|248|249.28|246.98|390
1648007700000|2022-03-23 03:55:00|249.32|247.02|249.38|247.08|249.91|247.61|248.75|246.45|404
1648008000000|2022-03-23 04:00:00|249.36|247.06|250.46|248.16|250.76|248.46|249.07|246.77|469
1648008300000|2022-03-23 04:05:00|250.45|248.15|250.16|247.86|251.02|248.72|249.9|247.6|422
1648008600000|2022-03-23 04:10:00|250.17|247.87|250.28|247.98|250.95|248.65|250.13|247.83|463
1648008900000|2022-03-23 04:15:00|250.27|247.97|248.98|246.68|250.4|248.1|248.38|246.08|583
1648009200000|2022-03-23 04:20:00|248.91|246.61|248.69|246.39|249.49|247.19|248.39|246.09|565
1648009500000|2022-03-23 04:25:00|248.68|246.38|246.82|244.52|248.68|246.38|246.65|244.35|597
1648009800000|2022-03-23 04:30:00|246.86|244.56|246|243.7|246.87|244.57|245.34|243.04|645
1648010100000|2022-03-23 04:35:00|245.94|243.64|246.93|244.63|246.95|244.65|245.89|243.59|415
1648010400000|2022-03-23 04:40:00|246.95|244.65|246.29|243.99|247.05|244.75|246.19|243.89|407
1648010700000|2022-03-23 04:45:00|246.3|244|246.87|244.57|246.99|244.69|245.88|243.58|442
1648011000000|2022-03-23 04:50:00|246.88|244.58|246.88|244.58|246.99|244.69|246.58|244.28|462
1648011300000|2022-03-23 04:55:00|246.89|244.59|247.09|244.79|247.09|244.79|246.64|244.34|395
1648011600000|2022-03-23 05:00:00|247.08|244.78|246.56|244.26|247.1|244.8|246.25|243.95|480
1648011900000|2022-03-23 05:05:00|246.57|244.27|246.37|244.07|246.57|244.27|245.87|243.57|402
1648012200000|2022-03-23 05:10:00|246.38|244.08|246.04|243.74|246.58|244.28|245.95|243.65|393
1648012500000|2022-03-23 05:15:00|245.98|243.68|246.76|244.46|246.99|244.69|245.97|243.67|446
1648012800000|2022-03-23 05:20:00|246.78|244.48|247.08|244.78|247.26|244.96|246.76|244.46|286
1648013100000|2022-03-23 05:25:00|247.07|244.77|247.3|245|247.37|245.07|246.76|244.46|299
1648013400000|2022-03-23 05:30:00|247.29|244.99|247.34|245.04|247.45|245.15|246.87|244.57|313
1648013700000|2022-03-23 05:35:00|247.33|245.03|247.3|245|247.72|245.42|247.26|244.96|297
1648014000000|2022-03-23 05:40:00|247.33|245.03|247.6|245.3|247.79|245.49|247.16|244.86|364
1648014300000|2022-03-23 05:45:00|247.59|245.29|248.03|245.73|248.23|245.93|247.25|244.95|447
1648014600000|2022-03-23 05:50:00|248.01|245.71|248.67|246.37|248.76|246.46|247.7|245.4|447
1648014900000|2022-03-23 05:55:00|248.63|246.33|248.44|246.14|248.8|246.5|248.31|246.01|323
1648015200000|2022-03-23 06:00:00|248.51|246.21|248.4|246.1|248.55|246.25|247.82|245.52|395
1648015500000|2022-03-23 06:05:00|248.38|246.08|248.6|246.3|248.74|246.44|248.38|246.08|437
1648015800000|2022-03-23 06:10:00|248.63|246.33|248.84|246.54|248.88|246.58|248.47|246.17|355
1648016100000|2022-03-23 06:15:00|248.8|246.5|249|246.7|249.21|246.91|248.77|246.47|346
1648016400000|2022-03-23 06:20:00|249.02|246.72|249.54|247.24|249.67|247.37|249|246.7|329
1648016700000|2022-03-23 06:25:00|249.55|247.25|249.65|247.35|249.99|247.69|249.43|247.13|362
1648017000000|2022-03-23 06:30:00|249.64|247.34|249.7|247.4|249.9|247.6|249.33|247.03|378
1648017300000|2022-03-23 06:35:00|249.68|247.38|250.18|247.88|250.21|247.91|249.46|247.16|291
1648017600000|2022-03-23 06:40:00|250.2|247.9|250.11|247.81|250.21|247.91|249.76|247.46|292
1648017900000|2022-03-23 06:45:00|250.1|247.8|249.4|247.1|250.1|247.8|249.2|246.9|405
1648018200000|2022-03-23 06:50:00|249.38|247.08|248.84|246.54|249.39|247.09|248.76|246.46|272
1648018500000|2022-03-23 06:55:00|248.85|246.55|249.22|246.92|249.62|247.32|248.77|246.47|264
1648018800000|2022-03-23 07:00:00|249.24|246.94|249.24|246.94|249.35|247.05|248.86|246.56|267
1648019100000|2022-03-23 07:05:00|249.28|246.98|249.68|247.38|249.7|247.4|249.15|246.85|355
1648019400000|2022-03-23 07:10:00|249.7|247.4|248.26|245.96|249.7|247.4|248.21|245.91|481
1648019700000|2022-03-23 07:15:00|248.27|245.97|247.85|245.55|248.6|246.3|247.76|245.46|386
1648020000000|2022-03-23 07:20:00|247.87|245.57|248.37|246.07|248.41|246.11|247.65|245.35|368
1648020300000|2022-03-23 07:25:00|248.35|246.05|248.37|246.07|248.56|246.26|248.15|245.85|336
1648020600000|2022-03-23 07:30:00|248.39|246.09|247.77|245.47|248.43|246.13|247.38|245.08|275
1648020900000|2022-03-23 07:35:00|247.76|245.46|248.29|245.99|248.37|246.07|247.58|245.28|264
1648021200000|2022-03-23 07:40:00|248.31|246.01|249.3|247|249.65|247.35|248.29|245.99|366
1648021500000|2022-03-23 07:45:00|249.29|246.99|248.88|246.58|249.68|247.38|248.79|246.49|351
1648021800000|2022-03-23 07:50:00|248.89|246.59|248.96|246.66|249.05|246.75|248.66|246.36|315
1648022100000|2022-03-23 07:55:00|248.97|246.67|249.3|247|249.4|247.1|248.85|246.55|292
1648022400000|2022-03-23 08:00:00|249.32|247.02|248.43|246.13|249.73|247.43|247.78|245.48|434
1648022700000|2022-03-23 08:05:00|248.4|246.1|247.75|245.45|248.49|246.19|247.38|245.08|433
1648023000000|2022-03-23 08:10:00|247.73|245.43|247.6|245.3|247.81|245.51|247.29|244.99|311
1648023300000|2022-03-23 08:15:00|247.59|245.29|246.6|244.3|248.02|245.72|246.58|244.28|471
1648023600000|2022-03-23 08:20:00|246.72|244.42|248.45|246.15|248.77|246.47|246.68|244.38|393
1648023900000|2022-03-23 08:25:00|248.46|246.16|248.87|246.57|249.1|246.8|248.43|246.13|360
1648024200000|2022-03-23 08:30:00|248.9|246.6|249.01|246.71|249.07|246.77|248.77|246.47|270
1648024500000|2022-03-23 08:35:00|249|246.7|249.3|247|249.46|247.16|249|246.7|368
1648024800000|2022-03-23 08:40:00|249.31|247.01|249.89|247.59|249.98|247.68|249.2|246.9|292
1648025100000|2022-03-23 08:45:00|249.86|247.56|249.6|247.3|249.86|247.56|249.47|247.17|336
1648025400000|2022-03-23 08:50:00|249.65|247.35|249.8|247.5|249.84|247.54|249.48|247.18|292
1648025700000|2022-03-23 08:55:00|249.76|247.46|249.48|247.18|249.85|247.55|249.35|247.05|345
1648026000000|2022-03-23 09:00:00|249.49|247.19|249.85|247.55|249.91|247.61|249.33|247.03|303
1648026300000|2022-03-23 09:05:00|249.84|247.54|249.77|247.47|249.88|247.58|249.56|247.26|299
1648026600000|2022-03-23 09:10:00|249.78|247.48|249.47|247.17|250.19|247.89|249.38|247.08|378
1648026900000|2022-03-23 09:15:00|249.49|247.19|248.97|246.67|249.87|247.57|248.9|246.6|401
1648027200000|2022-03-23 09:20:00|248.96|246.66|248.39|246.09|248.98|246.68|248.35|246.05|408
1648027500000|2022-03-23 09:25:00|248.41|246.11|248.44|246.14|248.73|246.43|248.28|245.98|356
1648027800000|2022-03-23 09:30:00|248.43|246.13|248.64|246.34|248.86|246.56|248.34|246.04|439
1648028100000|2022-03-23 09:35:00|248.59|246.29|247.82|245.52|248.6|246.3|247.75|245.45|373
1648028400000|2022-03-23 09:40:00|247.83|245.53|247.67|245.37|247.84|245.54|247.43|245.13|300
1648028700000|2022-03-23 09:45:00|247.68|245.38|248.35|246.05|248.49|246.19|247.53|245.23|410
1648029000000|2022-03-23 09:50:00|248.36|246.06|248.76|246.46|248.95|246.65|248.35|246.05|324
1648029300000|2022-03-23 09:55:00|248.81|246.51|248.96|246.66|248.98|246.68|248.64|246.34|284
1648029600000|2022-03-23 10:00:00|248.97|246.67|248.95|246.65|249.58|247.28|248.82|246.52|286
1648029900000|2022-03-23 10:05:00|248.96|246.66|248.73|246.43|249.44|247.14|248.72|246.42|275
1648030200000|2022-03-23 10:10:00|248.76|246.46|248.77|246.47|248.88|246.58|248.64|246.34|304
1648030500000|2022-03-23 10:15:00|248.82|246.52|249.35|247.05|249.49|247.19|248.51|246.21|372
1648030800000|2022-03-23 10:20:00|249.34|247.04|249.51|247.21|249.67|247.37|249.09|246.79|322
1648031100000|2022-03-23 10:25:00|249.52|247.22|249.87|247.57|249.91|247.61|249.45|247.15|370
1648031400000|2022-03-23 10:30:00|249.86|247.56|249.25|246.95|249.92|247.62|249.16|246.86|418
1648031700000|2022-03-23 10:35:00|249.26|246.96|249.47|247.17|249.62|247.32|249.15|246.85|249
1648032000000|2022-03-23 10:40:00|249.48|247.18|249.56|247.26|249.71|247.41|249.34|247.04|313
1648032300000|2022-03-23 10:45:00|249.49|247.19|249.4|247.1|249.72|247.42|249.36|247.06|370
1648032600000|2022-03-23 10:50:00|249.39|247.09|249.74|247.44|249.86|247.56|249.19|246.89|370
1648032900000|2022-03-23 10:55:00|249.78|247.48|249.38|247.08|249.78|247.48|249.3|247|319
1648033200000|2022-03-23 11:00:00|249.37|247.07|249.81|247.51|249.9|247.6|249.37|247.07|398
1648033500000|2022-03-23 11:05:00|249.8|247.5|249.37|247.07|249.8|247.5|249.37|247.07|366
1648033800000|2022-03-23 11:10:00|249.38|247.08|249.31|247.01|249.55|247.25|249.26|246.96|343
1648034100000|2022-03-23 11:15:00|249.28|246.98|248.24|245.94|249.33|247.03|248.19|245.89|493
1648034400000|2022-03-23 11:20:00|248.25|245.95|247.82|245.52|248.48|246.18|247.56|245.26|511
1648034700000|2022-03-23 11:25:00|247.72|245.42|247.33|245.03|247.77|245.47|246.93|244.63|472
1648035000000|2022-03-23 11:30:00|247.34|245.04|247.76|245.46|247.82|245.52|247.33|245.03|423
1648035300000|2022-03-23 11:35:00|247.77|245.47|247.63|245.33|247.98|245.68|247.57|245.27|429
1648035600000|2022-03-23 11:40:00|247.61|245.31|247.46|245.16|247.71|245.41|247.34|245.04|419
1648035900000|2022-03-23 11:45:00|247.44|245.14|248.5|246.2|248.55|246.25|247.41|245.11|355
1648036200000|2022-03-23 11:50:00|248.52|246.22|249.03|246.73|249.26|246.96|248.29|245.99|441
1648036500000|2022-03-23 11:55:00|249.06|246.76|249.29|246.99|249.3|247|248.84|246.54|419
1648036800000|2022-03-23 12:00:00|249.27|246.97|249.41|247.11|249.63|247.33|248.8|246.5|468
1648037100000|2022-03-23 12:05:00|249.39|247.09|249.18|246.88|249.69|247.39|249.11|246.81|320
1648037400000|2022-03-23 12:10:00|249.17|246.87|249.04|246.74|249.41|247.11|248.89|246.59|347
1648037700000|2022-03-23 12:15:00|249.05|246.75|248.47|246.17|249.06|246.76|248.46|246.16|340
1648038000000|2022-03-23 12:20:00|248.46|246.16|248.48|246.18|248.72|246.42|247.96|245.66|449
1648038300000|2022-03-23 12:25:00|248.49|246.19|249.28|246.98|249.29|246.99|248.49|246.19|394
1648038600000|2022-03-23 12:30:00|249.29|246.99|251.68|249.38|251.95|249.65|249.27|246.97|655
1648038900000|2022-03-23 12:35:00|251.67|249.37|250.87|248.57|251.72|249.42|250.25|247.95|611
1648039200000|2022-03-23 12:40:00|250.86|248.56|251.22|248.92|252.02|249.72|250.86|248.56|471
1648039500000|2022-03-23 12:45:00|251.21|248.91|251.34|249.04|251.71|249.41|250.83|248.53|529
1648039800000|2022-03-23 12:50:00|251.29|248.99|251.17|248.87|251.63|249.33|250.46|248.16|539
1648040100000|2022-03-23 12:55:00|251.16|248.86|251.8|249.5|252.01|249.71|250.99|248.69|554
1648040400000|2022-03-23 13:00:00|251.78|249.48|252.38|250.08|252.78|250.48|251.65|249.35|503
1648040700000|2022-03-23 13:05:00|252.36|250.06|251.42|249.12|252.44|250.14|251.42|249.12|490
1648041000000|2022-03-23 13:10:00|251.43|249.13|250.76|248.46|251.62|249.32|250.61|248.31|619
1648041300000|2022-03-23 13:15:00|250.7|248.4|250.77|248.47|251.19|248.89|250.6|248.3|411
1648041600000|2022-03-23 13:20:00|250.76|248.46|251.24|248.94|251.3|249|250.59|248.29|340
1648041900000|2022-03-23 13:25:00|251.23|248.93|250.92|248.62|251.23|248.93|250.69|248.39|463
1648042200000|2022-03-23 13:30:00|250.9|248.6|250.04|247.74|251.25|248.95|249.91|247.61|667
1648042500000|2022-03-23 13:35:00|250.03|247.73|250.04|247.74|250.61|248.31|249.7|247.4|586
1648042800000|2022-03-23 13:40:00|250.03|247.73|250.59|248.29|250.7|248.4|249.95|247.65|536
1648043100000|2022-03-23 13:45:00|250.58|248.28|251.78|249.48|252.02|249.72|249.89|247.59|600
1648043400000|2022-03-23 13:50:00|251.76|249.46|252.05|249.75|252.05|249.75|251.44|249.14|474
1648043700000|2022-03-23 13:55:00|252.1|249.8|253.73|251.43|254.94|252.64|251.99|249.69|640
1648044000000|2022-03-23 14:00:00|253.7|251.4|253.43|251.13|253.78|251.48|252.76|250.46|639
1648044300000|2022-03-23 14:05:00|253.45|251.15|255.07|252.77|256.67|254.37|253.43|251.13|739
1648044600000|2022-03-23 14:10:00|255.16|252.86|255.77|253.47|255.77|253.47|254.64|252.34|526
1648044900000|2022-03-23 14:15:00|255.78|253.48|255.36|253.06|256.37|254.07|255.24|252.94|612
1648045200000|2022-03-23 14:20:00|255.37|253.07|254.86|252.56|255.38|253.08|253.94|251.64|613
1648045500000|2022-03-23 14:25:00|254.84|252.54|254.48|252.18|254.91|252.61|254.23|251.93|584
1648045800000|2022-03-23 14:30:00|254.47|252.17|254.69|252.39|254.84|252.54|253.78|251.48|556
1648046100000|2022-03-23 14:35:00|254.74|252.44|254.11|251.81|254.91|252.61|253.91|251.61|522
1648046400000|2022-03-23 14:40:00|254.12|251.82|253.14|250.84|254.36|252.06|253.14|250.84|548
1648046700000|2022-03-23 14:45:00|253.17|250.87|253.24|250.94|253.51|251.21|252.65|250.35|488
1648047000000|2022-03-23 14:50:00|253.26|250.96|253.47|251.17|253.52|251.22|253.01|250.71|358
1648047300000|2022-03-23 14:55:00|253.46|251.16|254.54|252.24|254.64|252.34|253.34|251.04|362
1648047600000|2022-03-23 15:00:00|254.56|252.26|254.69|252.39|255.23|252.93|254.36|252.06|620
1648047900000|2022-03-23 15:05:00|254.7|252.4|254.6|252.3|255.24|252.94|254.27|251.97|508
1648048200000|2022-03-23 15:10:00|254.57|252.27|255.9|253.6|255.96|253.66|254.43|252.13|502
1648048500000|2022-03-23 15:15:00|255.93|253.63|255.53|253.23|256.63|254.33|255.33|253.03|546
1648048800000|2022-03-23 15:20:00|255.55|253.25|254.78|252.48|255.64|253.34|254.36|252.06|554
1648049100000|2022-03-23 15:25:00|254.83|252.53|254.79|252.49|255.05|252.75|254.69|252.39|472
1648049400000|2022-03-23 15:30:00|254.78|252.48|254.59|252.29|254.92|252.62|254.37|252.07|518
1648049700000|2022-03-23 15:35:00|254.57|252.27|255.68|253.38|255.72|253.42|254.48|252.18|600
1648050000000|2022-03-23 15:40:00|255.64|253.34|255.09|252.79|255.94|253.64|254.76|252.46|513
1648050300000|2022-03-23 15:45:00|255.1|252.8|255.19|252.89|255.5|253.2|254.79|252.49|552
1648050600000|2022-03-23 15:50:00|255.18|252.88|254.93|252.63|255.49|253.19|254.92|252.62|342
1648050900000|2022-03-23 15:55:00|254.92|252.62|254.33|252.03|255.08|252.78|254.33|252.03|487
1648051200000|2022-03-23 16:00:00|254.36|252.06|253.5|251.2|254.84|252.54|253.5|251.2|576
1648051500000|2022-03-23 16:05:00|253.55|251.25|253.35|251.05|253.81|251.51|252.73|250.43|591
1648051800000|2022-03-23 16:10:00|253.34|251.04|252.59|250.29|253.35|251.05|252.49|250.19|406
1648052100000|2022-03-23 16:15:00|252.6|250.3|253.53|251.23|253.64|251.34|252.59|250.29|448
1648052400000|2022-03-23 16:20:00|253.52|251.22|253.06|250.76|253.91|251.61|252.8|250.5|449
1648052700000|2022-03-23 16:25:00|253.07|250.77|253.05|250.75|253.46|251.16|252.78|250.48|293
1648053000000|2022-03-23 16:30:00|253.04|250.74|251.86|249.56|253.2|250.9|251.79|249.49|399
1648053300000|2022-03-23 16:35:00|251.88|249.58|251.23|248.93|251.91|249.61|251.1|248.8|213
1648053600000|2022-03-23 16:40:00|251.25|248.95|250.67|248.37|251.52|249.22|250.66|248.36|230
1648053900000|2022-03-23 16:45:00|250.71|248.41|250.97|248.67|251.23|248.93|250.66|248.36|475
1648054200000|2022-03-23 16:50:00|250.99|248.69|251.08|248.78|251.31|249.01|250.73|248.43|396
1648054500000|2022-03-23 16:55:00|251.07|248.77|250.54|248.24|251.22|248.92|250.54|248.24|278
1648054800000|2022-03-23 17:00:00|250.58|248.28|249.46|247.16|250.82|248.52|249.42|247.12|435
1648055100000|2022-03-23 17:05:00|249.5|247.2|249.68|247.38|249.88|247.58|249.45|247.15|293
1648055400000|2022-03-23 17:10:00|249.69|247.39|249.74|247.44|249.93|247.63|249.55|247.25|274
1648055700000|2022-03-23 17:15:00|249.73|247.43|250.37|248.07|250.53|248.23|249.51|247.21|450
1648056000000|2022-03-23 17:20:00|250.38|248.08|249.89|247.59|250.63|248.33|249.65|247.35|498
1648056300000|2022-03-23 17:25:00|249.91|247.61|249.63|247.33|249.97|247.67|249.42|247.12|400
1648056600000|2022-03-23 17:30:00|249.62|247.32|249.71|247.41|249.95|247.65|249.44|247.14|452
1648056900000|2022-03-23 17:35:00|249.72|247.42|249.27|246.97|249.73|247.43|249.2|246.9|372
1648057200000|2022-03-23 17:40:00|249.26|246.96|247.54|245.24|249.26|246.96|247.5|245.2|481
1648057500000|2022-03-23 17:45:00|247.56|245.26|246.62|244.32|248.05|245.75|246.33|244.03|509
1648057800000|2022-03-23 17:50:00|246.61|244.31|247.03|244.73|247.36|245.06|245.69|243.39|647
1648058100000|2022-03-23 17:55:00|247.04|244.74|247.45|245.15|247.52|245.22|246.64|244.34|532
1648058400000|2022-03-23 18:00:00|247.44|245.14|247.9|245.6|248.03|245.73|247.04|244.74|518
1648058700000|2022-03-23 18:05:00|247.87|245.57|247.57|245.27|247.88|245.58|247.34|245.04|435
1648059000000|2022-03-23 18:10:00|247.58|245.28|247.25|244.95|247.85|245.55|247.07|244.77|397
1648059300000|2022-03-23 18:15:00|247.24|244.94|247.88|245.58|247.95|245.65|246.82|244.52|468
1648059600000|2022-03-23 18:20:00|247.87|245.57|247.96|245.66|248.01|245.71|247.79|245.49|358
1648059900000|2022-03-23 18:25:00|247.98|245.68|248.05|245.75|248.2|245.9|247.82|245.52|400
1648060200000|2022-03-23 18:30:00|248.04|245.74|248.09|245.79|248.28|245.98|247.74|245.44|296
1648060500000|2022-03-23 18:35:00|248.08|245.78|248.03|245.73|248.1|245.8|247.36|245.06|420
1648060800000|2022-03-23 18:40:00|248.04|245.74|247.63|245.33|248.04|245.74|247.52|245.22|449
1648061100000|2022-03-23 18:45:00|247.6|245.3|247.24|244.94|247.77|245.47|246.82|244.52|466
1648061400000|2022-03-23 18:50:00|247.22|244.92|246.68|244.38|247.37|245.07|246.6|244.3|417
1648061700000|2022-03-23 18:55:00|246.7|244.4|246.11|243.81|246.93|244.63|246.06|243.76|474
1648062000000|2022-03-23 19:00:00|246.1|243.8|246.54|244.24|246.62|244.32|245.81|243.51|503
1648062300000|2022-03-23 19:05:00|246.46|244.16|246.37|244.07|246.56|244.26|246.27|243.97|350
1648062600000|2022-03-23 19:10:00|246.35|244.05|246.36|244.06|246.44|244.14|246.03|243.73|364
1648062900000|2022-03-23 19:15:00|246.39|244.09|246.86|244.56|246.99|244.69|246.35|244.05|378
1648063200000|2022-03-23 19:20:00|246.87|244.57|247.68|245.38|247.79|245.49|246.79|244.49|278
1648063500000|2022-03-23 19:25:00|247.67|245.37|247.66|245.36|247.79|245.49|247.43|245.13|458
1648063800000|2022-03-23 19:30:00|247.62|245.32|247.77|245.47|247.89|245.59|247.52|245.22|372
1648064100000|2022-03-23 19:35:00|247.78|245.48|247.57|245.27|247.99|245.69|247.42|245.12|383
1648064400000|2022-03-23 19:40:00|247.58|245.28|247.15|244.85|247.68|245.38|246.94|244.64|372
1648064700000|2022-03-23 19:45:00|247.14|244.84|247.04|244.74|247.58|245.28|246.85|244.55|367
1648065000000|2022-03-23 19:50:00|247.06|244.76|246.46|244.16|247.06|244.76|246.31|244.01|353
1648065300000|2022-03-23 19:55:00|246.45|244.15|246.11|243.81|246.56|244.26|245.83|243.53|349
1648065600000|2022-03-23 20:00:00|246.12|243.82|246.3|244|246.48|244.18|245.84|243.54|348
1648065900000|2022-03-23 20:05:00|246.27|243.97|246.44|244.14|246.5|244.2|246.14|243.84|349
1648066200000|2022-03-23 20:10:00|246.42|244.12|246.67|244.37|246.8|244.5|246.33|244.03|258
1648066500000|2022-03-23 20:15:00|246.66|244.36|246.72|244.42|246.96|244.66|246.66|244.36|295
1648066800000|2022-03-23 20:20:00|246.71|244.41|246.82|244.52|247.18|244.88|246.7|244.4|298
1648067100000|2022-03-23 20:25:00|246.81|244.51|246.86|244.56|247.12|244.82|246.63|244.33|280
1648067400000|2022-03-23 20:30:00|246.87|244.57|247.53|245.23|247.71|245.41|246.73|244.43|294
1648067700000|2022-03-23 20:35:00|247.47|245.17|247.67|245.37|247.67|245.37|247.27|244.97|357
1648068000000|2022-03-23 20:40:00|247.68|245.38|247.91|245.61|247.91|245.61|247.48|245.18|442
1648068300000|2022-03-23 20:45:00|247.87|245.57|247.59|245.29|247.92|245.62|247.5|245.2|454
1648068600000|2022-03-23 20:50:00|247.56|245.26|247.38|245.08|247.62|245.32|247.16|244.86|342
1648068900000|2022-03-23 20:55:00|247.35|245.05|247.4|245.1|247.54|245.24|247.18|244.88|240
1648069200000|2022-03-23 21:00:00|247.41|245.11|247.27|244.97|247.44|245.14|246.96|244.66|110
1648069500000|2022-03-23 21:05:00|247.28|244.98|246.98|244.68|247.45|245.15|246.95|244.65|131
1648069800000|2022-03-23 21:10:00|246.93|244.63|246.95|244.65|246.98|244.68|246.63|244.33|272
1648070100000|2022-03-23 21:15:00|246.98|244.68|247|244.7|247.1|244.8|246.86|244.56|246
1648070400000|2022-03-23 21:20:00|247.04|244.74|246.95|244.65|247.31|245.01|246.87|244.57|421
1648070700000|2022-03-23 21:25:00|246.96|244.66|247.55|245.25|247.72|245.42|246.95|244.65|207
1648071000000|2022-03-23 21:30:00|247.56|245.26|248.02|245.72|248.05|245.75|247.54|245.24|367
1648071300000|2022-03-23 21:35:00|248.04|245.74|248.23|245.93|248.23|245.93|247.94|245.64|232
1648071600000|2022-03-23 21:40:00|248.24|245.94|248.26|245.96|248.54|246.24|248.22|245.92|291
1648071900000|2022-03-23 21:45:00|248.29|245.99|248.27|245.97|248.42|246.12|248.26|245.96|298
1648072200000|2022-03-23 21:50:00|248.25|245.95|248.22|245.92|248.53|246.23|248.21|245.91|292
1648072500000|2022-03-23 21:55:00|248.23|245.93|247.64|245.34|248.24|245.94|247.45|245.15|286
1648072800000|2022-03-23 22:00:00|247.61|245.31|247.74|245.44|247.75|245.45|247.47|245.17|246
1648073100000|2022-03-23 22:05:00|247.77|245.47|248.32|246.02|248.32|246.02|247.69|245.39|233
1648073400000|2022-03-23 22:10:00|248.31|246.01|248.41|246.11|248.49|246.19|248.19|245.89|255
1648073700000|2022-03-23 22:15:00|248.44|246.14|248.92|246.62|248.95|246.65|248.38|246.08|345
1648074000000|2022-03-23 22:20:00|248.9|246.6|249.04|246.74|249.24|246.94|248.81|246.51|297
1648074300000|2022-03-23 22:25:00|248.99|246.69|248.98|246.68|249.15|246.85|248.67|246.37|277
1648074600000|2022-03-23 22:30:00|248.93|246.63|249.16|246.86|249.92|247.62|248.93|246.63|344
1648074900000|2022-03-23 22:35:00|249.15|246.85|249.19|246.89|249.44|247.14|248.63|246.33|339
1648075200000|2022-03-23 22:40:00|249.2|246.9|249.27|246.97|249.48|247.18|249.17|246.87|273
1648075500000|2022-03-23 22:45:00|249.26|246.96|249.8|247.5|250.11|247.81|249.15|246.85|404
1648075800000|2022-03-23 22:50:00|249.82|247.52|250.16|247.86|250.21|247.91|249.77|247.47|291
1648076100000|2022-03-23 22:55:00|250.15|247.85|249.71|247.41|250.21|247.91|249.65|247.35|361
1648076400000|2022-03-23 23:00:00|249.69|247.39|249.4|247.1|249.78|247.48|249.35|247.05|317
1648076700000|2022-03-23 23:05:00|249.35|247.05|249.76|247.46|249.93|247.63|249.32|247.02|327
1648077000000|2022-03-23 23:10:00|249.79|247.49|249.58|247.28|250.12|247.82|249.55|247.25|245
1648077300000|2022-03-23 23:15:00|249.56|247.26|249.64|247.34|249.73|247.43|249.43|247.13|264
1648077600000|2022-03-23 23:20:00|249.63|247.33|249.96|247.66|250.37|248.07|249.57|247.27|264
1648077900000|2022-03-23 23:25:00|249.95|247.65|250.73|248.43|250.81|248.51|249.94|247.64|375
1648078200000|2022-03-23 23:30:00|250.71|248.41|250.62|248.32|250.76|248.46|250.33|248.03|405
1648078500000|2022-03-23 23:35:00|250.6|248.3|249.7|247.4|250.61|248.31|249.62|247.32|331
1648078800000|2022-03-23 23:40:00|249.68|247.38|250.4|248.1|250.47|248.17|249.52|247.22|365
1648079100000|2022-03-23 23:45:00|250.38|248.08|251.54|249.24|251.58|249.28|250.34|248.04|442
1648079400000|2022-03-23 23:50:00|251.57|249.27|251.27|248.97|251.83|249.53|251.17|248.87|439
1648079700000|2022-03-23 23:55:00|251.28|248.98|251.24|248.94|251.63|249.33|250.86|248.56|355
1648080000000|2022-03-24 00:00:00|251.26|248.96|251.41|249.11|251.47|249.17|250.63|248.33|476
1648080300000|2022-03-24 00:05:00|251.34|249.04|250.67|248.37|251.37|249.07|250.52|248.22|455
1648080600000|2022-03-24 00:10:00|250.66|248.36|251.81|249.51|252.63|250.33|250.17|247.87|522
1648080900000|2022-03-24 00:15:00|251.85|249.55|251.72|249.42|252.5|250.2|251.08|248.78|613
1648081200000|2022-03-24 00:20:00|251.67|249.37|251.18|248.88|251.68|249.38|251.17|248.87|454
1648081500000|2022-03-24 00:25:00|251.22|248.92|250.19|247.89|251.56|249.26|250.19|247.89|457
1648081800000|2022-03-24 00:30:00|250.2|247.9|248.53|246.23|250.2|247.9|248.12|245.82|602
1648082100000|2022-03-24 00:35:00|248.54|246.24|248.33|246.03|248.98|246.68|248.28|245.98|555
1648082400000|2022-03-24 00:40:00|248.31|246.01|249.5|247.2|249.8|247.5|248.3|246|615
1648082700000|2022-03-24 00:45:00|249.51|247.21|249.93|247.63|249.96|247.66|248.71|246.41|579
1648083000000|2022-03-24 00:50:00|249.95|247.65|249.57|247.27|250.22|247.92|249.55|247.25|509
1648083300000|2022-03-24 00:55:00|249.58|247.28|249.37|247.07|249.98|247.68|249.35|247.05|615
1648083600000|2022-03-24 01:00:00|249.39|247.09|249.34|247.04|249.81|247.51|249.27|246.97|592
1648083900000|2022-03-24 01:05:00|249.31|247.01|249.15|246.85|249.52|247.22|248.64|246.34|597
1648084200000|2022-03-24 01:10:00|249.14|246.84|249.18|246.88|249.64|247.34|248.62|246.32|527
1648084500000|2022-03-24 01:15:00|249.17|246.87|249.58|247.28|249.93|247.63|249.17|246.87|456
1648084800000|2022-03-24 01:20:00|249.57|247.27|248.56|246.26|249.71|247.41|248.37|246.07|502
1648085100000|2022-03-24 01:25:00|248.57|246.27|247.68|245.38|248.65|246.35|247.66|245.36|429
1648085400000|2022-03-24 01:30:00|247.7|245.4|247.58|245.28|248.16|245.86|247.49|245.19|419
1648085700000|2022-03-24 01:35:00|247.55|245.25|247.27|244.97|247.58|245.28|246.56|244.26|434
1648086000000|2022-03-24 01:40:00|247.26|244.96|246.86|244.56|247.32|245.02|246.56|244.26|433
1648086300000|2022-03-24 01:45:00|246.9|244.6|246.32|244.02|247.02|244.72|246.31|244.01|478
1648086600000|2022-03-24 01:50:00|246.33|244.03|246.28|243.98|246.46|244.16|246.11|243.81|364
1648086900000|2022-03-24 01:55:00|246.24|243.94|246.56|244.26|246.6|244.3|246.1|243.8|331
1648087200000|2022-03-24 02:00:00|246.57|244.27|246.47|244.17|246.87|244.57|246.17|243.87|437
1648087500000|2022-03-24 02:05:00|246.48|244.18|246.28|243.98|246.66|244.36|246.25|243.95|370
1648087800000|2022-03-24 02:10:00|246.27|243.97|245.52|243.22|246.3|244|245.51|243.21|296
1648088100000|2022-03-24 02:15:00|245.49|243.19|245.26|242.96|245.65|243.35|244.73|242.43|424
1648088400000|2022-03-24 02:20:00|245.29|242.99|245.64|243.34|245.71|243.41|245.15|242.85|367
1648088700000|2022-03-24 02:25:00|245.65|243.35|246.08|243.78|246.28|243.98|245.61|243.31|387
1648089000000|2022-03-24 02:30:00|246.09|243.79|246.16|243.86|246.26|243.96|245.85|243.55|308
1648089300000|2022-03-24 02:35:00|246.17|243.87|246.54|244.24|246.61|244.31|246.16|243.86|267
1648089600000|2022-03-24 02:40:00|246.53|244.23|246.52|244.22|246.81|244.51|246.47|244.17|337
1648089900000|2022-03-24 02:45:00|246.53|244.23|246.57|244.27|246.65|244.35|246.14|243.84|275
1648090200000|2022-03-24 02:50:00|246.58|244.28|246.77|244.47|246.81|244.51|246.47|244.17|318
1648090500000|2022-03-24 02:55:00|246.75|244.45|246.24|243.94|246.92|244.62|246.23|243.93|362
1648090800000|2022-03-24 03:00:00|246.25|243.95|246.64|244.34|246.64|244.34|246.17|243.87|291
1648091100000|2022-03-24 03:05:00|246.63|244.33|246.32|244.02|246.78|244.48|246.3|244|380
1648091400000|2022-03-24 03:10:00|246.3|244|246.33|244.03|246.51|244.21|246.28|243.98|257
1648091700000|2022-03-24 03:15:00|246.35|244.05|245.83|243.53|246.39|244.09|245.64|243.34|354
1648092000000|2022-03-24 03:20:00|245.82|243.52|245.94|243.64|246.23|243.93|245.82|243.52|193
1648092300000|2022-03-24 03:25:00|245.93|243.63|246.45|244.15|246.54|244.24|245.93|243.63|259
1648092600000|2022-03-24 03:30:00|246.44|244.14|246.57|244.27|246.61|244.31|246.2|243.9|286
1648092900000|2022-03-24 03:35:00|246.61|244.31|246.47|244.17|246.66|244.36|246.42|244.12|256
1648093200000|2022-03-24 03:40:00|246.48|244.18|246.32|244.02|246.48|244.18|246.24|243.94|286
1648093500000|2022-03-24 03:45:00|246.33|244.03|246.15|243.85|246.56|244.26|246.12|243.82|306
1648093800000|2022-03-24 03:50:00|246.14|243.84|245.94|243.64|246.41|244.11|245.94|243.64|320
1648094100000|2022-03-24 03:55:00|245.93|243.63|245.51|243.21|245.96|243.66|245.44|243.14|284
1648094400000|2022-03-24 04:00:00|245.52|243.22|246.02|243.72|246.02|243.72|245.51|243.21|238
1648094700000|2022-03-24 04:05:00|246.01|243.71|246.09|243.79|246.09|243.79|245.8|243.5|264
1648095000000|2022-03-24 04:10:00|246.1|243.8|245.88|243.58|246.1|243.8|245.75|243.45|258
1648095300000|2022-03-24 04:15:00|245.89|243.59|246|243.7|246.12|243.82|245.81|243.51|246
1648095600000|2022-03-24 04:20:00|245.98|243.68|246.42|244.12|246.42|244.12|245.91|243.61|338
1648095900000|2022-03-24 04:25:00|246.4|244.1|246.33|244.03|246.67|244.37|246.33|244.03|277
1648096200000|2022-03-24 04:30:00|246.34|244.04|246.43|244.13|246.61|244.31|246.33|244.03|237
1648096500000|2022-03-24 04:35:00|246.45|244.15|246.48|244.18|246.67|244.37|246.45|244.15|222
1648096800000|2022-03-24 04:40:00|246.5|244.2|246.8|244.5|246.84|244.54|246.37|244.07|331
1648097100000|2022-03-24 04:45:00|246.79|244.49|247.16|244.86|247.23|244.93|246.71|244.41|319
1648097400000|2022-03-24 04:50:00|247.15|244.85|247.25|244.95|247.53|245.23|247.14|244.84|217
1648097700000|2022-03-24 04:55:00|247.23|244.93|246.77|244.47|247.23|244.93|246.75|244.45|118
1648098000000|2022-03-24 05:00:00|246.78|244.48|246.81|244.51|246.96|244.66|246.63|244.33|363
1648098300000|2022-03-24 05:05:00|246.8|244.5|246.84|244.54|247.1|244.8|246.7|244.4|319
1648098600000|2022-03-24 05:10:00|246.86|244.56|246.61|244.31|246.9|244.6|246.54|244.24|249
1648098900000|2022-03-24 05:15:00|246.58|244.28|246.55|244.25|246.67|244.37|246.2|243.9|235
1648099200000|2022-03-24 05:20:00|246.51|244.21|246.53|244.23|246.83|244.53|246.48|244.18|165
1648099500000|2022-03-24 05:25:00|246.5|244.2|246.41|244.11|246.72|244.42|246.38|244.08|251
1648099800000|2022-03-24 05:30:00|246.39|244.09|246.73|244.43|246.83|244.53|246.3|244|306
1648100100000|2022-03-24 05:35:00|246.7|244.4|246.69|244.39|246.89|244.59|246.36|244.06|380
1648100400000|2022-03-24 05:40:00|246.67|244.37|246.7|244.4|246.83|244.53|246.54|244.24|286
1648100700000|2022-03-24 05:45:00|246.68|244.38|246.93|244.63|247.02|244.72|246.66|244.36|395
1648101000000|2022-03-24 05:50:00|246.91|244.61|247.15|244.85|247.24|244.94|246.84|244.54|164
1648101300000|2022-03-24 05:55:00|247.14|244.84|247.76|245.46|247.98|245.68|246.96|244.66|351
1648101600000|2022-03-24 06:00:00|247.8|245.5|247.67|245.37|247.84|245.54|247.43|245.13|273
1648101900000|2022-03-24 06:05:00|247.71|245.41|247.62|245.32|247.85|245.55|247.62|245.32|292
1648102200000|2022-03-24 06:10:00|247.68|245.38|247.84|245.54|247.89|245.59|247.45|245.15|245
1648102500000|2022-03-24 06:15:00|247.8|245.5|247.83|245.53|248|245.7|247.66|245.36|250
1648102800000|2022-03-24 06:20:00|247.84|245.54|247.97|245.67|247.98|245.68|247.77|245.47|215
1648103100000|2022-03-24 06:25:00|247.98|245.68|248.58|246.28|249.12|246.82|247.77|245.47|378
1648103400000|2022-03-24 06:30:00|248.55|246.25|247.74|245.44|248.86|246.56|247.72|245.42|560
1648103700000|2022-03-24 06:35:00|247.75|245.45|247.71|245.41|248.19|245.89|247.46|245.16|513
1648104000000|2022-03-24 06:40:00|247.74|245.44|247.91|245.61|248.01|245.71|247.71|245.41|444
1648104300000|2022-03-24 06:45:00|247.93|245.63|247.68|245.38|248.05|245.75|247.46|245.16|411
1648104600000|2022-03-24 06:50:00|247.63|245.33|247.69|245.39|247.9|245.6|247.44|245.14|403
1648104900000|2022-03-24 06:55:00|247.74|245.44|247.79|245.49|247.91|245.61|247.5|245.2|383
1648105200000|2022-03-24 07:00:00|247.87|245.57|248.26|245.96|248.29|245.99|247.6|245.3|396
1648105500000|2022-03-24 07:05:00|248.28|245.98|248.31|246.01|248.36|246.06|248.1|245.8|315
1648105800000|2022-03-24 07:10:00|248.3|246|247.46|245.16|248.51|246.21|247.46|245.16|430
1648106100000|2022-03-24 07:15:00|247.47|245.17|247.36|245.06|247.55|245.25|247.26|244.96|482
1648106400000|2022-03-24 07:20:00|247.37|245.07|247.36|245.06|247.48|245.18|247.18|244.88|299
1648106700000|2022-03-24 07:25:00|247.37|245.07|247.42|245.12|247.48|245.18|247.18|244.88|379
1648107000000|2022-03-24 07:30:00|247.44|245.14|247.12|244.82|247.54|245.24|247.12|244.82|381
1648107300000|2022-03-24 07:35:00|247.11|244.81|247.96|245.66|247.97|245.67|247.1|244.8|371
1648107600000|2022-03-24 07:40:00|247.95|245.65|248.31|246.01|248.39|246.09|247.95|245.65|342
1648107900000|2022-03-24 07:45:00|248.33|246.03|248.48|246.18|248.71|246.41|248.15|245.85|440
1648108200000|2022-03-24 07:50:00|248.49|246.19|248.49|246.19|248.79|246.49|248.44|246.14|431
1648108500000|2022-03-24 07:55:00|248.48|246.18|248.78|246.48|248.85|246.55|248.36|246.06|355
1648108800000|2022-03-24 08:00:00|248.85|246.55|248.61|246.31|248.98|246.68|248.39|246.09|462
1648109100000|2022-03-24 08:05:00|248.57|246.27|248.59|246.29|248.71|246.41|248.35|246.05|509
1648109400000|2022-03-24 08:10:00|248.56|246.26|248.75|246.45|248.9|246.6|248.53|246.23|517
1648109700000|2022-03-24 08:15:00|248.77|246.47|248.3|246|248.89|246.59|248.3|246|440
1648110000000|2022-03-24 08:20:00|248.4|246.1|248.87|246.57|248.89|246.59|248.3|246|347
1648110300000|2022-03-24 08:25:00|248.85|246.55|249.32|247.02|249.55|247.25|248.78|246.48|391
1648110600000|2022-03-24 08:30:00|249.31|247.01|249.36|247.06|249.66|247.36|249.28|246.98|170
1648110900000|2022-03-24 08:35:00|249.35|247.05|249.16|246.86|249.6|247.3|249.16|246.86|254
1648111200000|2022-03-24 08:40:00|249.17|246.87|249.5|247.2|249.65|247.35|249.16|246.86|301
1648111500000|2022-03-24 08:45:00|249.51|247.21|249.27|246.97|249.54|247.24|249.26|246.96|231
1648111800000|2022-03-24 08:50:00|249.28|246.98|249.48|247.18|249.53|247.23|249.18|246.88|295
1648112100000|2022-03-24 08:55:00|249.44|247.14|249.79|247.49|249.82|247.52|249.39|247.09|330
1648112400000|2022-03-24 09:00:00|249.82|247.52|249.77|247.47|249.87|247.57|249.59|247.29|327
1648112700000|2022-03-24 09:05:00|249.78|247.48|249.45|247.15|249.84|247.54|249.39|247.09|346
1648113000000|2022-03-24 09:10:00|249.44|247.14|249.51|247.21|249.55|247.25|249.4|247.1|258
1648113300000|2022-03-24 09:15:00|249.45|247.15|249.48|247.18|249.53|247.23|249.4|247.1|167
1648113600000|2022-03-24 09:20:00|249.44|247.14|249.52|247.22|249.52|247.22|249.18|246.88|215
1648113900000|2022-03-24 09:25:00|249.48|247.18|249.38|247.08|249.61|247.31|249.27|246.97|205
1648114200000|2022-03-24 09:30:00|249.37|247.07|249.38|247.08|249.46|247.16|249.18|246.88|150
1648114500000|2022-03-24 09:35:00|249.39|247.09|248.88|246.58|249.48|247.18|248.14|245.84|610
1648114800000|2022-03-24 09:40:00|248.89|246.59|248.64|246.34|248.92|246.62|248.18|245.88|493
1648115100000|2022-03-24 09:45:00|248.66|246.36|248.27|245.97|248.67|246.37|248.25|245.95|431
1648115400000|2022-03-24 09:50:00|248.26|245.96|248.78|246.48|248.82|246.52|248.02|245.72|388
1648115700000|2022-03-24 09:55:00|248.79|246.49|249.62|247.32|249.7|247.4|248.78|246.48|441
1648116000000|2022-03-24 10:00:00|249.59|247.29|248.58|246.28|249.63|247.33|248.54|246.24|401
1648116300000|2022-03-24 10:05:00|248.54|246.24|248.51|246.21|249.05|246.75|248.51|246.21|324
1648116600000|2022-03-24 10:10:00|248.52|246.22|248.49|246.19|248.96|246.66|248.45|246.15|350
1648116900000|2022-03-24 10:15:00|248.46|246.16|248.37|246.07|248.73|246.43|248.25|245.95|381
1648117200000|2022-03-24 10:20:00|248.39|246.09|248.68|246.38|248.78|246.48|248.36|246.06|368
1648117500000|2022-03-24 10:25:00|248.67|246.37|248.58|246.28|248.81|246.51|248.43|246.13|319
1648117800000|2022-03-24 10:30:00|248.57|246.27|248.76|246.46|249.01|246.71|248.44|246.14|325
1648118100000|2022-03-24 10:35:00|248.77|246.47|249.24|246.94|249.44|247.14|248.76|246.46|73
1648118400000|2022-03-24 10:40:00|249.22|246.92|249.7|247.4|249.72|247.42|249.21|246.91|136
1648118700000|2022-03-24 10:45:00|249.68|247.38|249.96|247.66|249.97|247.67|249.65|247.35|432
1648119000000|2022-03-24 10:50:00|249.9|247.6|249.56|247.26|249.96|247.66|249.46|247.16|327
1648119300000|2022-03-24 10:55:00|249.54|247.24|249.53|247.23|249.68|247.38|249.34|247.04|260
1648119600000|2022-03-24 11:00:00|249.49|247.19|249.42|247.12|249.82|247.52|249.35|247.05|273
1648119900000|2022-03-24 11:05:00|249.39|247.09|249.18|246.88|249.58|247.28|248.88|246.58|289
1648120200000|2022-03-24 11:10:00|249.06|246.76|249.28|246.98|249.41|247.11|248.87|246.57|165
1648120500000|2022-03-24 11:15:00|249.29|246.99|249.43|247.13|249.61|247.31|249.29|246.99|260
1648120800000|2022-03-24 11:20:00|249.39|247.09|249.42|247.12|249.72|247.42|249.34|247.04|385
1648121100000|2022-03-24 11:25:00|249.41|247.11|249.37|247.07|249.62|247.32|249.35|247.05|193
1648121400000|2022-03-24 11:30:00|249.4|247.1|249.4|247.1|249.75|247.45|249.3|247|403
1648121700000|2022-03-24 11:35:00|249.39|247.09|249.37|247.07|249.41|247.11|248.94|246.64|256
1648122000000|2022-03-24 11:40:00|249.36|247.06|248.42|246.12|249.38|247.08|248.32|246.02|488
1648122300000|2022-03-24 11:45:00|248.43|246.13|248.3|246|248.43|246.13|247.76|245.46|230
1648122600000|2022-03-24 11:50:00|248.2|245.9|248.28|245.98|248.38|246.08|248.2|245.9|94
1648122900000|2022-03-24 11:55:00|248.29|245.99|248.41|246.11|248.55|246.25|248.12|245.82|266
1648123200000|2022-03-24 12:00:00|248.4|246.1|248.76|246.46|248.78|246.48|248.27|245.97|368
1648123500000|2022-03-24 12:05:00|248.77|246.47|249.33|247.03|249.4|247.1|248.77|246.47|194
1648123800000|2022-03-24 12:10:00|249.32|247.02|248.59|246.29|249.32|247.02|248.55|246.25|316
1648124100000|2022-03-24 12:15:00|248.58|246.28|248.36|246.06|248.93|246.63|248.35|246.05|413
1648124400000|2022-03-24 12:20:00|248.39|246.09|247.83|245.53|248.66|246.36|247.72|245.42|436
1648124700000|2022-03-24 12:25:00|247.82|245.52|247.76|245.46|248.02|245.72|247.72|245.42|155
1648125000000|2022-03-24 12:30:00|247.72|245.42|248.33|246.03|248.42|246.12|247.72|245.42|326
1648125300000|2022-03-24 12:35:00|248.3|246|247.26|244.96|248.32|246.02|247.13|244.83|338
1648125600000|2022-03-24 12:40:00|247.27|244.97|246.57|244.27|247.28|244.98|246.44|244.14|545
1648125900000|2022-03-24 12:45:00|246.56|244.26|245.95|243.65|246.76|244.46|245.82|243.52|568
1648126200000|2022-03-24 12:50:00|245.98|243.68|246.35|244.05|246.68|244.38|245.95|243.65|469
1648126500000|2022-03-24 12:55:00|246.37|244.07|246.68|244.38|246.92|244.62|246.28|243.98|470
1648126800000|2022-03-24 13:00:00|246.7|244.4|247.19|244.89|247.52|245.22|246.59|244.29|302
1648127100000|2022-03-24 13:05:00|247.2|244.9|247.58|245.28|247.58|245.28|247.2|244.9|214
1648127400000|2022-03-24 13:10:00|247.6|245.3|246.94|244.64|247.61|245.31|246.91|244.61|429
1648127700000|2022-03-24 13:15:00|246.99|244.69|247.06|244.76|247.54|245.24|246.9|244.6|438
1648128000000|2022-03-24 13:20:00|247.02|244.72|246.58|244.28|247.5|245.2|246.49|244.19|372
1648128300000|2022-03-24 13:25:00|246.55|244.25|246.34|244.04|246.9|244.6|246.17|243.87|471
1648128600000|2022-03-24 13:30:00|246.32|244.02|246.37|244.07|247.52|245.22|244.93|242.63|724
1648128900000|2022-03-24 13:35:00|246.36|244.06|247.31|245.01|247.43|245.13|246.27|243.97|604
1648129200000|2022-03-24 13:40:00|247.28|244.98|247.64|245.34|248.26|245.96|247.19|244.89|574
1648129500000|2022-03-24 13:45:00|247.61|245.31|247.77|245.47|248.27|245.97|247.61|245.31|330
1648129800000|2022-03-24 13:50:00|247.76|245.46|248.32|246.02|248.37|246.07|247.48|245.18|544
1648130100000|2022-03-24 13:55:00|248.33|246.03|248.05|245.75|248.8|246.5|248.03|245.73|477
1648130400000|2022-03-24 14:00:00|248.04|245.74|248.49|246.19|248.69|246.39|248.04|245.74|619
1648130700000|2022-03-24 14:05:00|248.47|246.17|248.32|246.02|248.72|246.42|248.08|245.78|400
1648131000000|2022-03-24 14:10:00|248.3|246|247.77|245.47|248.32|246.02|247.67|245.37|307
1648131300000|2022-03-24 14:15:00|247.8|245.5|247.25|244.95|247.8|245.5|246.96|244.66|404
1648131600000|2022-03-24 14:20:00|247.26|244.96|247.23|244.93|247.48|245.18|247.11|244.81|367
1648131900000|2022-03-24 14:25:00|247.24|244.94|246.98|244.68|247.51|245.21|246.88|244.58|431
1648132200000|2022-03-24 14:30:00|246.97|244.67|247.37|245.07|247.51|245.21|246.41|244.11|413
1648132500000|2022-03-24 14:35:00|247.39|245.09|247.27|244.97|247.4|245.1|246.89|244.59|276
1648132800000|2022-03-24 14:40:00|247.26|244.96|247.48|245.18|247.48|245.18|246.82|244.52|335
1648133100000|2022-03-24 14:45:00|247.49|245.19|249.85|247.55|250.67|248.37|247.42|245.12|660
1648133400000|2022-03-24 14:50:00|249.82|247.52|249.96|247.66|249.96|247.66|249.25|246.95|590
1648133700000|2022-03-24 14:55:00|249.95|247.65|250.36|248.06|250.49|248.19|249.49|247.19|561
1648134000000|2022-03-24 15:00:00|250.34|248.04|250.72|248.42|250.84|248.54|249.81|247.51|683
1648134300000|2022-03-24 15:05:00|250.71|248.41|249.87|247.57|250.97|248.67|249.58|247.28|618
1648134600000|2022-03-24 15:10:00|249.86|247.56|250.49|248.19|250.59|248.29|249.7|247.4|521
1648134900000|2022-03-24 15:15:00|250.51|248.21|250.79|248.49|251|248.7|250.26|247.96|604
1648135200000|2022-03-24 15:20:00|250.8|248.5|251.23|248.93|251.26|248.96|250.34|248.04|516
1648135500000|2022-03-24 15:25:00|251.22|248.92|251.59|249.29|252|249.7|250.79|248.49|495
1648135800000|2022-03-24 15:30:00|251.6|249.3|252.45|250.15|252.58|250.28|251.16|248.86|527
1648136100000|2022-03-24 15:35:00|252.46|250.16|252.98|250.68|253.18|250.88|252.31|250.01|596
1648136400000|2022-03-24 15:40:00|252.97|250.67|253.66|251.36|253.75|251.45|252.82|250.52|614
1648136700000|2022-03-24 15:45:00|253.62|251.32|252.09|249.79|253.7|251.4|251.91|249.61|605
1648137000000|2022-03-24 15:50:00|252.12|249.82|252.5|250.2|252.92|250.62|251.9|249.6|588
1648137300000|2022-03-24 15:55:00|252.52|250.22|252.38|250.08|252.97|250.67|252.31|250.01|577
1648137600000|2022-03-24 16:00:00|252.36|250.06|251.9|249.6|252.69|250.39|251.8|249.5|560
1648137900000|2022-03-24 16:05:00|251.93|249.63|252.14|249.84|252.76|250.46|251.87|249.57|555
1648138200000|2022-03-24 16:10:00|252.11|249.81|252.51|250.21|252.59|250.29|251.85|249.55|496
1648138500000|2022-03-24 16:15:00|252.46|250.16|253.32|251.02|253.44|251.14|252.4|250.1|514
1648138800000|2022-03-24 16:20:00|253.28|250.98|253.49|251.19|253.96|251.66|253.26|250.96|512
1648139100000|2022-03-24 16:25:00|253.53|251.23|253.18|250.88|253.99|251.69|252.9|250.6|592
1648139400000|2022-03-24 16:30:00|253.17|250.87|252.36|250.06|253.29|250.99|252.35|250.05|565
1648139700000|2022-03-24 16:35:00|252.37|250.07|252.74|250.44|253.01|250.71|252.36|250.06|520
1648140000000|2022-03-24 16:40:00|252.75|250.45|253.21|250.91|253.36|251.06|252.69|250.39|380
1648140300000|2022-03-24 16:45:00|253.22|250.92|253.65|251.35|253.9|251.6|252.88|250.58|408
1648140600000|2022-03-24 16:50:00|253.71|251.41|256.94|254.64|257.72|255.42|253.69|251.39|667
1648140900000|2022-03-24 16:55:00|256.93|254.63|256.97|254.67|258.35|256.05|256.59|254.29|570
1648141200000|2022-03-24 17:00:00|256.98|254.68|258.97|256.67|259.15|256.85|256.98|254.68|680
1648141500000|2022-03-24 17:05:00|258.95|256.65|262.35|260.05|263.47|261.17|258.94|256.64|772
1648141800000|2022-03-24 17:10:00|262.34|260.04|262.22|259.92|263.79|261.49|260.83|258.53|692
1648142100000|2022-03-24 17:15:00|262.24|259.94|261.57|259.27|262.63|260.33|261.42|259.12|675
1648142400000|2022-03-24 17:20:00|261.56|259.26|261.44|259.14|262.31|260.01|260.86|258.56|677
1648142700000|2022-03-24 17:25:00|261.41|259.11|260.51|258.21|261.59|259.29|260.44|258.14|571
1648143000000|2022-03-24 17:30:00|260.55|258.25|258.41|256.11|260.6|258.3|258.35|256.05|708
1648143300000|2022-03-24 17:35:00|258.36|256.06|258|255.7|258.65|256.35|256.7|254.4|573
1648143600000|2022-03-24 17:40:00|258.07|255.77|257.15|254.85|258.18|255.88|256.8|254.5|467
1648143900000|2022-03-24 17:45:00|257.14|254.84|257.23|254.93|257.5|255.2|256.89|254.59|405
1648144200000|2022-03-24 17:50:00|257.24|254.94|256.14|253.84|257.24|254.94|255.48|253.18|575
1648144500000|2022-03-24 17:55:00|256.13|253.83|254.71|252.41|256.16|253.86|254.7|252.4|571
1648144800000|2022-03-24 18:00:00|254.7|252.4|255.15|252.85|255.72|253.42|254.51|252.21|510
1648145100000|2022-03-24 18:05:00|255.16|252.86|254.77|252.47|255.47|253.17|254.69|252.39|393
1648145400000|2022-03-24 18:10:00|254.78|252.48|254.83|252.53|254.89|252.59|253.69|251.39|529
1648145700000|2022-03-24 18:15:00|254.82|252.52|253.9|251.6|255.24|252.94|253.87|251.57|502
1648146000000|2022-03-24 18:20:00|253.87|251.57|252.77|250.47|253.87|251.57|251.88|249.58|639
1648146300000|2022-03-24 18:25:00|252.79|250.49|253.7|251.4|253.81|251.51|252.67|250.37|481
1648146600000|2022-03-24 18:30:00|253.77|251.47|253.53|251.23|253.91|251.61|253.47|251.17|464
1648146900000|2022-03-24 18:35:00|253.54|251.24|254.2|251.9|254.59|252.29|253.5|251.2|462
1648147200000|2022-03-24 18:40:00|254.19|251.89|253.78|251.48|254.23|251.93|253.78|251.48|291
1648147500000|2022-03-24 18:45:00|253.81|251.51|254.27|251.97|254.33|252.03|253.42|251.12|365
1648147800000|2022-03-24 18:50:00|254.26|251.96|254.8|252.5|255.3|253|254.25|251.95|356
1648148100000|2022-03-24 18:55:00|254.81|252.51|254.96|252.66|255.01|252.71|254.48|252.18|362
1648148400000|2022-03-24 19:00:00|254.97|252.67|254.75|252.45|254.98|252.68|254.23|251.93|407
1648148700000|2022-03-24 19:05:00|254.74|252.44|254.73|252.43|254.8|252.5|254.45|252.15|358
1648149000000|2022-03-24 19:10:00|254.76|252.46|254.64|252.34|254.78|252.48|254.33|252.03|357
1648149300000|2022-03-24 19:15:00|254.63|252.33|254.78|252.48|254.87|252.57|254.35|252.05|456
1648149600000|2022-03-24 19:20:00|254.79|252.49|254.93|252.63|255.13|252.83|254.61|252.31|460
1648149900000|2022-03-24 19:25:00|255|252.7|254.79|252.49|255.09|252.79|254.67|252.37|422
1648150200000|2022-03-24 19:30:00|254.82|252.52|255|252.7|255.04|252.74|254.42|252.12|335
1648150500000|2022-03-24 19:35:00|255.01|252.71|254.69|252.39|255.04|252.74|254.59|252.29|344
1648150800000|2022-03-24 19:40:00|254.7|252.4|253.57|251.27|254.78|252.48|253.24|250.94|270
1648151100000|2022-03-24 19:45:00|253.56|251.26|253.1|250.8|253.56|251.26|252.79|250.49|229
1648151400000|2022-03-24 19:50:00|253.13|250.83|253.22|250.92|253.31|251.01|253.05|250.75|310
1648151700000|2022-03-24 19:55:00|253.21|250.91|253.12|250.82|253.34|251.04|252.99|250.69|226
1648152000000|2022-03-24 20:00:00|253.11|250.81|253.38|251.08|253.66|251.36|252.87|250.57|363
1648152300000|2022-03-24 20:05:00|253.37|251.07|253.13|250.83|253.57|251.27|253.11|250.81|300
1648152600000|2022-03-24 20:10:00|253.14|250.84|252.85|250.55|253.37|251.07|252.79|250.49|317
1648152900000|2022-03-24 20:15:00|252.84|250.54|253.54|251.24|253.6|251.3|252.82|250.52|366
1648153200000|2022-03-24 20:20:00|253.5|251.2|253.43|251.13|253.71|251.41|253.36|251.06|323
1648153500000|2022-03-24 20:25:00|253.39|251.09|253.68|251.38|253.86|251.56|253.25|250.95|326
1648153800000|2022-03-24 20:30:00|253.69|251.39|253.28|250.98|253.96|251.66|253.28|250.98|374
1648154100000|2022-03-24 20:35:00|253.27|250.97|253.29|250.99|253.29|250.99|253|250.7|117
1648154400000|2022-03-24 20:40:00|253.28|250.98|253.32|251.02|253.54|251.24|253.2|250.9|169
1648154700000|2022-03-24 20:45:00|253.26|250.96|253.34|251.04|253.65|251.35|253.26|250.96|343
1648155000000|2022-03-24 20:50:00|253.37|251.07|253.45|251.15|253.56|251.26|252.88|250.58|326
1648155300000|2022-03-24 20:55:00|253.42|251.12|253.41|251.11|253.71|251.41|253.31|251.01|273
1648155600000|2022-03-24 21:00:00|253.42|251.12|253.71|251.41|253.91|251.61|253.4|251.1|111
1648155900000|2022-03-24 21:05:00|253.72|251.42|253.88|251.58|253.88|251.58|253.72|251.42|77
1648156200000|2022-03-24 21:10:00|253.99|251.69|253.92|251.62|254.2|251.9|253.75|251.45|298
1648156500000|2022-03-24 21:15:00|253.93|251.63|253.85|251.55|254.28|251.98|253.8|251.5|279
1648156800000|2022-03-24 21:20:00|253.86|251.56|254.46|252.16|254.47|252.17|253.85|251.55|154
1648157100000|2022-03-24 21:25:00|254.45|252.15|254.76|252.46|254.89|252.59|254.43|252.13|186
1648157400000|2022-03-24 21:30:00|254.74|252.44|254.47|252.17|254.76|252.46|254.39|252.09|192
1648157700000|2022-03-24 21:35:00|254.49|252.19|254.89|252.59|254.89|252.59|254.47|252.17|305
1648158000000|2022-03-24 21:40:00|254.9|252.6|253.76|251.46|254.98|252.68|253.75|251.45|247
1648158300000|2022-03-24 21:45:00|253.77|251.47|254.51|252.21|254.54|252.24|253.74|251.44|364
1648158600000|2022-03-24 21:50:00|254.5|252.2|254.43|252.13|254.68|252.38|254.31|252.01|223
1648158900000|2022-03-24 21:55:00|254.4|252.1|254.38|252.08|254.64|252.34|254.25|251.95|283
1648159200000|2022-03-24 22:00:00|254.34|252.04|254.54|252.24|254.72|252.42|254.33|252.03|140
1648159500000|2022-03-24 22:05:00|254.53|252.23|254.1|251.8|254.67|252.37|254.06|251.76|111
1648159800000|2022-03-24 22:10:00|254.09|251.79|254.55|252.25|254.83|252.53|254.09|251.79|124
1648160100000|2022-03-24 22:15:00|254.53|252.23|254.56|252.26|254.59|252.29|254.3|252|117
1648160400000|2022-03-24 22:20:00|254.57|252.27|254.67|252.37|254.83|252.53|254.56|252.26|95
1648160700000|2022-03-24 22:25:00|254.66|252.36|254.75|252.45|254.98|252.68|254.66|252.36|188
1648161000000|2022-03-24 22:30:00|254.76|252.46|255.47|253.17|255.49|253.19|254.75|252.45|241
1648161300000|2022-03-24 22:35:00|255.43|253.13|255.39|253.09|255.49|253.19|255.03|252.73|259
1648161600000|2022-03-24 22:40:00|255.37|253.07|256.42|254.12|256.46|254.16|255.31|253.01|301
1648161900000|2022-03-24 22:45:00|256.38|254.08|255.82|253.52|256.43|254.13|255.65|253.35|271
1648162200000|2022-03-24 22:50:00|255.8|253.5|255.04|252.74|255.84|253.54|254.81|252.51|305
1648162500000|2022-03-24 22:55:00|255.05|252.75|254.55|252.25|255.06|252.76|254.4|252.1|246
1648162800000|2022-03-24 23:00:00|254.57|252.27|254.35|252.05|254.95|252.65|254.34|252.04|366
1648163100000|2022-03-24 23:05:00|254.41|252.11|254.29|251.99|254.97|252.67|254.27|251.97|313
1648163400000|2022-03-24 23:10:00|254.28|251.98|254.2|251.9|254.36|252.06|253.88|251.58|283
1648163700000|2022-03-24 23:15:00|254.21|251.91|253.71|251.41|254.42|252.12|253.29|250.99|336
1648164000000|2022-03-24 23:20:00|253.69|251.39|253.77|251.47|254.26|251.96|253.64|251.34|315
1648164300000|2022-03-24 23:25:00|253.76|251.46|254.47|252.17|254.8|252.5|253.76|251.46|277
1648164600000|2022-03-24 23:30:00|254.46|252.16|254.89|252.59|254.89|252.59|254.46|252.16|249
1648164900000|2022-03-24 23:35:00|254.84|252.54|254.86|252.56|255.2|252.9|254.74|252.44|274
1648165200000|2022-03-24 23:40:00|254.84|252.54|254.95|252.65|255.19|252.89|254.72|252.42|318
1648165500000|2022-03-24 23:45:00|254.91|252.61|255.05|252.75|255.32|253.02|254.89|252.59|198
1648165800000|2022-03-24 23:50:00|255.06|252.76|255.23|252.93|255.23|252.93|254.58|252.28|308
1648166100000|2022-03-24 23:55:00|255.22|252.92|255.41|253.11|255.44|253.14|254.93|252.63|215
1648166400000|2022-03-25 00:00:00|255.43|253.13|254.45|252.15|255.51|253.21|254.44|252.14|442
1648166700000|2022-03-25 00:05:00|254.44|252.14|253.8|251.5|254.44|252.14|253.62|251.32|409
1648167000000|2022-03-25 00:10:00|253.75|251.45|253.97|251.67|254.33|252.03|253.69|251.39|345
1648167300000|2022-03-25 00:15:00|253.96|251.66|252.35|250.05|253.96|251.66|252.19|249.89|458
1648167600000|2022-03-25 00:20:00|252.36|250.06|251.73|249.43|252.54|250.24|251.43|249.13|386
1648167900000|2022-03-25 00:25:00|251.74|249.44|252.18|249.88|252.55|250.25|251.72|249.42|278
1648168200000|2022-03-25 00:30:00|252.17|249.87|252.34|250.04|252.65|250.35|252.06|249.76|325
1648168500000|2022-03-25 00:35:00|252.35|250.05|252.59|250.29|252.66|250.36|252.08|249.78|285
1648168800000|2022-03-25 00:40:00|252.6|250.3|253.67|251.37|253.71|251.41|252.48|250.18|387
1648169100000|2022-03-25 00:45:00|253.66|251.36|253.64|251.34|253.92|251.62|253.54|251.24|272
1648169400000|2022-03-25 00:50:00|253.65|251.35|252.76|250.46|253.67|251.37|252.66|250.36|339
1648169700000|2022-03-25 00:55:00|252.75|250.45|252.45|250.15|253.25|250.95|252.45|250.15|354
1648170000000|2022-03-25 01:00:00|252.44|250.14|252.2|249.9|252.83|250.53|252.14|249.84|419
1648170300000|2022-03-25 01:05:00|252.22|249.92|253.23|250.93|253.25|250.95|252.22|249.92|444
1648170600000|2022-03-25 01:10:00|253.2|250.9|253.43|251.13|253.55|251.25|253.08|250.78|373
1648170900000|2022-03-25 01:15:00|253.44|251.14|253.62|251.32|253.63|251.33|253.18|250.88|448
1648171200000|2022-03-25 01:20:00|253.59|251.29|253.45|251.15|253.67|251.37|253.2|250.9|529
1648171500000|2022-03-25 01:25:00|253.44|251.14|253.77|251.47|253.85|251.55|253.21|250.91|368
1648171800000|2022-03-25 01:30:00|253.8|251.5|253.68|251.38|255.75|253.45|253.66|251.36|678
1648172100000|2022-03-25 01:35:00|253.7|251.4|254.35|252.05|254.6|252.3|252.77|250.47|598
1648172400000|2022-03-25 01:40:00|254.36|252.06|253.71|251.41|254.68|252.38|253.44|251.14|501
1648172700000|2022-03-25 01:45:00|253.7|251.4|253.56|251.26|253.78|251.48|253.29|250.99|551
1648173000000|2022-03-25 01:50:00|253.54|251.24|253.92|251.62|253.92|251.62|253.09|250.79|389
1648173300000|2022-03-25 01:55:00|253.93|251.63|254.41|252.11|254.5|252.2|253.77|251.47|451
1648173600000|2022-03-25 02:00:00|254.43|252.13|253.33|251.03|254.54|252.24|253.22|250.92|416
1648173900000|2022-03-25 02:05:00|253.32|251.02|253.28|250.98|253.4|251.1|252.85|250.55|389
1648174200000|2022-03-25 02:10:00|253.26|250.96|252.38|250.08|253.38|251.08|252.22|249.92|404
1648174500000|2022-03-25 02:15:00|252.37|250.07|252.77|250.47|252.94|250.64|252.35|250.05|374
1648174800000|2022-03-25 02:20:00|252.78|250.48|252.85|250.55|252.9|250.6|252.67|250.37|387
1648175100000|2022-03-25 02:25:00|252.86|250.56|252.85|250.55|253.02|250.72|252.56|250.26|422
1648175400000|2022-03-25 02:30:00|252.86|250.56|252.65|250.35|252.99|250.69|252.58|250.28|409
1648175700000|2022-03-25 02:35:00|252.67|250.37|252.52|250.22|252.78|250.48|252.46|250.16|294
1648176000000|2022-03-25 02:40:00|252.53|250.23|252.59|250.29|252.67|250.37|252.47|250.17|296
1648176300000|2022-03-25 02:45:00|252.58|250.28|252.4|250.1|252.82|250.52|252.31|250.01|225
1648176600000|2022-03-25 02:50:00|252.39|250.09|252.59|250.29|252.63|250.33|252.34|250.04|238
1648176900000|2022-03-25 02:55:00|252.6|250.3|252.61|250.31|252.72|250.42|252.53|250.23|265
1648177200000|2022-03-25 03:00:00|252.7|250.4|252.65|250.35|252.79|250.49|252.39|250.09|354
1648177500000|2022-03-25 03:05:00|252.66|250.36|252.74|250.44|252.86|250.56|252.61|250.31|292
1648177800000|2022-03-25 03:10:00|252.75|250.45|252.71|250.41|252.81|250.51|252.37|250.07|324
1648178100000|2022-03-25 03:15:00|252.75|250.45|252.73|250.43|252.93|250.63|252.71|250.41|302
1648178400000|2022-03-25 03:20:00|252.72|250.42|253.44|251.14|253.61|251.31|252.72|250.42|363
1648178700000|2022-03-25 03:25:00|253.46|251.16|253.3|251|253.88|251.58|253.3|251|377
1648179000000|2022-03-25 03:30:00|253.29|250.99|253.17|250.87|253.34|251.04|252.71|250.41|395
1648179300000|2022-03-25 03:35:00|253.18|250.88|253.44|251.14|253.6|251.3|253.14|250.84|301
1648179600000|2022-03-25 03:40:00|253.47|251.17|253.68|251.38|254.67|252.37|253.37|251.07|377
1648179900000|2022-03-25 03:45:00|253.65|251.35|253.64|251.34|253.85|251.55|253.61|251.31|276
1648180200000|2022-03-25 03:50:00|253.67|251.37|253.83|251.53|254.12|251.82|253.62|251.32|323
1648180500000|2022-03-25 03:55:00|253.86|251.56|254.43|252.13|254.49|252.19|253.69|251.39|343
1648180800000|2022-03-25 04:00:00|254.35|252.05|255.22|252.92|255.34|253.04|254.26|251.96|355
1648181100000|2022-03-25 04:05:00|255.23|252.93|254.78|252.48|255.52|253.22|254.73|252.43|382
1648181400000|2022-03-25 04:10:00|254.76|252.46|255.32|253.02|255.33|253.03|254.71|252.41|238
1648181700000|2022-03-25 04:15:00|255.34|253.04|254.72|252.42|255.34|253.04|254.54|252.24|257
1648182000000|2022-03-25 04:20:00|254.74|252.44|255.57|253.27|255.6|253.3|254.74|252.44|303
1648182300000|2022-03-25 04:25:00|255.58|253.28|255.53|253.23|255.75|253.45|255.44|253.14|268
1648182600000|2022-03-25 04:30:00|255.6|253.3|255.37|253.07|255.62|253.32|255.18|252.88|410
1648182900000|2022-03-25 04:35:00|255.36|253.06|255.17|252.87|255.37|253.07|254.86|252.56|238
1648183200000|2022-03-25 04:40:00|255.19|252.89|254.83|252.53|255.21|252.91|254.7|252.4|328
1648183500000|2022-03-25 04:45:00|254.84|252.54|254.72|252.42|254.89|252.59|254.51|252.21|322
1648183800000|2022-03-25 04:50:00|254.74|252.44|254.73|252.43|254.88|252.58|254.7|252.4|308
1648184100000|2022-03-25 04:55:00|254.72|252.42|255.17|252.87|255.3|253|254.69|252.39|354
1648184400000|2022-03-25 05:00:00|255.16|252.86|255.33|253.03|255.35|253.05|254.83|252.53|337
1648184700000|2022-03-25 05:05:00|255.35|253.05|255.38|253.08|255.47|253.17|255.17|252.87|264
1648185000000|2022-03-25 05:10:00|255.37|253.07|255.71|253.41|255.89|253.59|255.34|253.04|325
1648185300000|2022-03-25 05:15:00|255.7|253.4|255.55|253.25|255.8|253.5|255.29|252.99|429
1648185600000|2022-03-25 05:20:00|255.54|253.24|255.39|253.09|255.55|253.25|255.35|253.05|371
1648185900000|2022-03-25 05:25:00|255.42|253.12|255.47|253.17|255.56|253.26|255.36|253.06|275
1648186200000|2022-03-25 05:30:00|255.45|253.15|255.26|252.96|255.53|253.23|255.18|252.88|371
1648186500000|2022-03-25 05:35:00|255.29|252.99|255.37|253.07|255.41|253.11|255.26|252.96|217
1648186800000|2022-03-25 05:40:00|255.36|253.06|255.46|253.16|255.73|253.43|255.26|252.96|254
1648187100000|2022-03-25 05:45:00|255.48|253.18|256.28|253.98|256.29|253.99|255.36|253.06|315
1648187400000|2022-03-25 05:50:00|256.26|253.96|255.94|253.64|256.38|254.08|255.89|253.59|227
1648187700000|2022-03-25 05:55:00|255.97|253.67|255.94|253.64|255.99|253.69|255.81|253.51|283
1648188000000|2022-03-25 06:00:00|255.96|253.66|256.31|254.01|256.36|254.06|255.87|253.57|164
1648188300000|2022-03-25 06:05:00|256.32|254.02|256.38|254.08|256.72|254.42|256.21|253.91|266
1648188600000|2022-03-25 06:10:00|256.39|254.09|256.2|253.9|256.41|254.11|256.17|253.87|218
1648188900000|2022-03-25 06:15:00|256.21|253.91|256.7|254.4|256.8|254.5|256.2|253.9|270
1648189200000|2022-03-25 06:20:00|256.73|254.43|257.21|254.91|257.21|254.91|256.65|254.35|324
1648189500000|2022-03-25 06:25:00|257.2|254.9|258.01|255.71|258.02|255.72|257.1|254.8|277
1648189800000|2022-03-25 06:30:00|258.02|255.72|257.44|255.14|258.84|256.54|257.42|255.12|457
1648190100000|2022-03-25 06:35:00|257.42|255.12|256.38|254.08|257.43|255.13|255.89|253.59|441
1648190400000|2022-03-25 06:40:00|256.37|254.07|255.45|253.15|256.4|254.1|255.3|253|503
1648190700000|2022-03-25 06:45:00|255.46|253.16|255.23|252.93|255.46|253.16|255.06|252.76|316
1648191000000|2022-03-25 06:50:00|255.28|252.98|255.29|252.99|255.41|253.11|255.12|252.82|198
1648191300000|2022-03-25 06:55:00|255.3|253|256.71|254.41|256.73|254.43|255.29|252.99|331
1648191600000|2022-03-25 07:00:00|256.69|254.39|256.74|254.44|256.78|254.48|256.21|253.91|324
1648191900000|2022-03-25 07:05:00|256.73|254.43|256.55|254.25|256.83|254.53|256.2|253.9|355
1648192200000|2022-03-25 07:10:00|256.51|254.21|257.37|255.07|257.53|255.23|256.37|254.07|342
1648192500000|2022-03-25 07:15:00|257.31|255.01|257.2|254.9|257.49|255.19|257.08|254.78|257
1648192800000|2022-03-25 07:20:00|257.21|254.91|257.17|254.87|257.25|254.95|256.95|254.65|205
1648193100000|2022-03-25 07:25:00|257.16|254.86|256.67|254.37|257.2|254.9|256.38|254.08|351
1648193400000|2022-03-25 07:30:00|256.68|254.38|256.01|253.71|256.73|254.43|255.66|253.36|395
1648193700000|2022-03-25 07:35:00|255.97|253.67|256.15|253.85|256.59|254.29|255.87|253.57|372
1648194000000|2022-03-25 07:40:00|256.14|253.84|256.93|254.63|257.58|255.28|256.05|253.75|444
1648194300000|2022-03-25 07:45:00|256.91|254.61|256.59|254.29|257.53|255.23|256.59|254.29|432
1648194600000|2022-03-25 07:50:00|256.61|254.31|255.54|253.24|256.67|254.37|255.3|253|534
1648194900000|2022-03-25 07:55:00|255.48|253.18|255.36|253.06|256.02|253.72|255.36|253.06|382
1648195200000|2022-03-25 08:00:00|255.35|253.05|253.77|251.47|255.43|253.13|253.33|251.03|669
1648195500000|2022-03-25 08:05:00|253.76|251.46|251.15|248.85|253.78|251.48|250.39|248.09|723
1648195800000|2022-03-25 08:10:00|251.16|248.86|251.75|249.45|251.75|249.45|249.62|247.32|677
1648196100000|2022-03-25 08:15:00|251.74|249.44|251.53|249.23|251.93|249.63|250.64|248.34|649
1648196400000|2022-03-25 08:20:00|251.56|249.26|251.52|249.22|251.62|249.32|250.85|248.55|462
1648196700000|2022-03-25 08:25:00|251.56|249.26|252.25|249.95|252.43|250.13|251.44|249.14|478
1648197000000|2022-03-25 08:30:00|252.24|249.94|252.33|250.03|253.04|250.74|252.24|249.94|425
1648197300000|2022-03-25 08:35:00|252.36|250.06|252.59|250.29|252.59|250.29|251.88|249.58|327
1648197600000|2022-03-25 08:40:00|252.6|250.3|253.06|250.76|253.2|250.9|252.48|250.18|424
1648197900000|2022-03-25 08:45:00|253.14|250.84|252.93|250.63|253.8|251.5|252.72|250.42|584
1648198200000|2022-03-25 08:50:00|252.9|250.6|253.26|250.96|253.51|251.21|252.8|250.5|387
1648198500000|2022-03-25 08:55:00|253.29|250.99|253.72|251.42|253.79|251.49|253.16|250.86|328
1648198800000|2022-03-25 09:00:00|253.74|251.44|252.46|250.16|253.75|251.45|252.27|249.97|515
1648199100000|2022-03-25 09:05:00|252.45|250.15|252.57|250.27|252.67|250.37|252.18|249.88|391
1648199400000|2022-03-25 09:10:00|252.54|250.24|252.37|250.07|252.6|250.3|252.33|250.03|265
1648199700000|2022-03-25 09:15:00|252.48|250.18|253.5|251.2|253.57|251.27|252.43|250.13|272
1648200000000|2022-03-25 09:20:00|253.49|251.19|253.51|251.21|253.75|251.45|253.23|250.93|279
1648200300000|2022-03-25 09:25:00|253.52|251.22|254.35|252.05|254.43|252.13|253.49|251.19|389
1648200600000|2022-03-25 09:30:00|254.4|252.1|254.28|251.98|254.6|252.3|254.13|251.83|360
1648200900000|2022-03-25 09:35:00|254.27|251.97|254.45|252.15|254.52|252.22|253.81|251.51|351
1648201200000|2022-03-25 09:40:00|254.44|252.14|255.11|252.81|255.2|252.9|254.33|252.03|366
1648201500000|2022-03-25 09:45:00|255.09|252.79|254.84|252.54|255.16|252.86|254.72|252.42|341
1648201800000|2022-03-25 09:50:00|254.85|252.55|255.65|253.35|255.73|253.43|254.83|252.53|401
1648202100000|2022-03-25 09:55:00|255.7|253.4|255.96|253.66|256.15|253.85|255.67|253.37|270
1648202400000|2022-03-25 10:00:00|256|253.7|255.57|253.27|256.27|253.97|255.57|253.27|317
1648202700000|2022-03-25 10:05:00|255.59|253.29|255.18|252.88|255.68|253.38|254.75|252.45|437
1648203000000|2022-03-25 10:10:00|255.19|252.89|254.76|252.46|255.38|253.08|254.33|252.03|422
1648203300000|2022-03-25 10:15:00|254.7|252.4|254.36|252.06|254.99|252.69|254.29|251.99|374
1648203600000|2022-03-25 10:20:00|254.4|252.1|254.43|252.13|254.63|252.33|254.38|252.08|215
1648203900000|2022-03-25 10:25:00|254.44|252.14|254.75|252.45|254.76|252.46|254.43|252.13|222
1648204200000|2022-03-25 10:30:00|254.76|252.46|254.63|252.33|254.95|252.65|254.6|252.3|394
1648204500000|2022-03-25 10:35:00|254.62|252.32|254.54|252.24|254.67|252.37|254.43|252.13|276
1648204800000|2022-03-25 10:40:00|254.53|252.23|254.73|252.43|254.85|252.55|254.44|252.14|152
1648205100000|2022-03-25 10:45:00|254.72|252.42|254.25|251.95|254.74|252.44|254.25|251.95|287
1648205400000|2022-03-25 10:50:00|254.24|251.94|254.44|252.14|254.48|252.18|254.23|251.93|251
1648205700000|2022-03-25 10:55:00|254.46|252.16|256.33|254.03|256.81|254.51|254.42|252.12|594
1648206000000|2022-03-25 11:00:00|256.32|254.02|256.62|254.32|257.49|255.19|256.32|254.02|486
1648206300000|2022-03-25 11:05:00|256.64|254.34|256.68|254.38|256.85|254.55|256.44|254.14|335
1648206600000|2022-03-25 11:10:00|256.7|254.4|257.03|254.73|257.31|255.01|256.63|254.33|313
1648206900000|2022-03-25 11:15:00|257.04|254.74|256.74|254.44|257.53|255.23|256.72|254.42|395
1648207200000|2022-03-25 11:20:00|256.75|254.45|255.53|253.23|256.78|254.48|254.71|252.41|477
1648207500000|2022-03-25 11:25:00|255.57|253.27|255.83|253.53|255.88|253.58|255.26|252.96|524
1648207800000|2022-03-25 11:30:00|255.84|253.54|255.59|253.29|255.84|253.54|255.27|252.97|426
1648208100000|2022-03-25 11:35:00|255.6|253.3|256.16|253.86|256.24|253.94|255.53|253.23|307
1648208400000|2022-03-25 11:40:00|256.18|253.88|256.86|254.56|256.86|254.56|256.07|253.77|524
1648208700000|2022-03-25 11:45:00|256.88|254.58|257.77|255.47|258.62|256.32|256.86|254.56|570
1648209000000|2022-03-25 11:50:00|257.79|255.49|255.28|252.98|257.86|255.56|254.79|252.49|601
1648209300000|2022-03-25 11:55:00|255.25|252.95|255.92|253.62|256.1|253.8|255.25|252.95|444
1648209600000|2022-03-25 12:00:00|255.97|253.67|255.84|253.54|256.26|253.96|255.73|253.43|347
1648209900000|2022-03-25 12:05:00|255.83|253.53|254.86|252.56|255.87|253.57|254.69|252.39|444
1648210200000|2022-03-25 12:10:00|254.88|252.58|254.79|252.49|254.92|252.62|254.28|251.98|369
1648210500000|2022-03-25 12:15:00|254.78|252.48|255.05|252.75|255.05|252.75|254.36|252.06|409
1648210800000|2022-03-25 12:20:00|255.08|252.78|255.94|253.64|256|253.7|255.05|252.75|353
1648211100000|2022-03-25 12:25:00|255.97|253.67|255.93|253.63|256|253.7|255.62|253.32|406
1648211400000|2022-03-25 12:30:00|255.92|253.62|256.03|253.73|256.41|254.11|255.38|253.08|492
1648211700000|2022-03-25 12:35:00|256.04|253.74|256|253.7|256.48|254.18|255.91|253.61|424
1648212000000|2022-03-25 12:40:00|255.97|253.67|256.57|254.27|256.66|254.36|255.7|253.4|483
1648212300000|2022-03-25 12:45:00|256.53|254.23|255.92|253.62|256.53|254.23|255.77|253.47|469
1648212600000|2022-03-25 12:50:00|255.94|253.64|256.65|254.35|257|254.7|255.92|253.62|477
1648212900000|2022-03-25 12:55:00|256.66|254.36|256.34|254.04|256.73|254.43|256.04|253.74|456
1648213200000|2022-03-25 13:00:00|256.38|254.08|255.8|253.5|256.56|254.26|255.55|253.25|417
1648213500000|2022-03-25 13:05:00|255.87|253.57|255.3|253|255.87|253.57|255.29|252.99|457
1648213800000|2022-03-25 13:10:00|255.32|253.02|255.6|253.3|255.6|253.3|255.2|252.9|289
1648214100000|2022-03-25 13:15:00|255.59|253.29|255.57|253.27|255.68|253.38|254.96|252.66|438
1648214400000|2022-03-25 13:20:00|255.59|253.29|255.66|253.36|255.89|253.59|255.33|253.03|423
1648214700000|2022-03-25 13:25:00|255.67|253.37|255.55|253.25|255.93|253.63|255.51|253.21|310
1648215000000|2022-03-25 13:30:00|255.58|253.28|255.69|253.39|256.34|254.04|255.44|253.14|499
1648215300000|2022-03-25 13:35:00|255.72|253.42|255.68|253.38|256.19|253.89|255.46|253.16|615
1648215600000|2022-03-25 13:40:00|255.69|253.39|255.38|253.08|255.83|253.53|255.37|253.07|458
1648215900000|2022-03-25 13:45:00|255.41|253.11|254.93|252.63|255.7|253.4|254.75|252.45|524
1648216200000|2022-03-25 13:50:00|254.9|252.6|255.9|253.6|256.15|253.85|254.89|252.59|596
1648216500000|2022-03-25 13:55:00|255.91|253.61|255.57|253.27|256.11|253.81|255.48|253.18|566
1648216800000|2022-03-25 14:00:00|255.6|253.3|255.7|253.4|255.76|253.46|255.33|253.03|527
1648217100000|2022-03-25 14:05:00|255.72|253.42|255.18|252.88|255.85|253.55|255.16|252.86|556
1648217400000|2022-03-25 14:10:00|255.17|252.87|253.69|251.39|255.17|252.87|253.69|251.39|390
1648217700000|2022-03-25 14:15:00|253.73|251.43|253.74|251.44|254.21|251.91|252.74|250.44|665
1648218000000|2022-03-25 14:20:00|253.72|251.42|254.49|252.19|254.59|252.29|253.65|251.35|483
1648218300000|2022-03-25 14:25:00|254.5|252.2|254.28|251.98|254.75|252.45|254.24|251.94|459
1648218600000|2022-03-25 14:30:00|254.26|251.96|254.35|252.05|254.46|252.16|253.86|251.56|492
1648218900000|2022-03-25 14:35:00|254.32|252.02|254.62|252.32|254.92|252.62|254.32|252.02|449
1648219200000|2022-03-25 14:40:00|254.61|252.31|254.52|252.22|255.21|252.91|254.44|252.14|462
1648219500000|2022-03-25 14:45:00|254.55|252.25|254.31|252.01|254.88|252.58|254.19|251.89|512
1648219800000|2022-03-25 14:50:00|254.29|251.99|254.18|251.88|254.41|252.11|254.08|251.78|379
1648220100000|2022-03-25 14:55:00|254.21|251.91|253.64|251.34|254.39|252.09|253.38|251.08|481
1648220400000|2022-03-25 15:00:00|253.65|251.35|253.23|250.93|253.73|251.43|252.83|250.53|455
1648220700000|2022-03-25 15:05:00|253.19|250.89|251.85|249.55|253.3|251|251.37|249.07|539
1648221000000|2022-03-25 15:10:00|251.77|249.47|251.72|249.42|252.22|249.92|251.48|249.18|566
1648221300000|2022-03-25 15:15:00|251.73|249.43|251.94|249.64|252.74|250.44|251.71|249.41|455
1648221600000|2022-03-25 15:20:00|251.93|249.63|251.12|248.82|251.95|249.65|250.63|248.33|439
1648221900000|2022-03-25 15:25:00|251.2|248.9|250.49|248.19|251.44|249.14|250.32|248.02|582
1648222200000|2022-03-25 15:30:00|250.5|248.2|249.92|247.62|251.1|248.8|248.55|246.25|684
1648222500000|2022-03-25 15:35:00|249.94|247.64|250.04|247.74|250.56|248.26|249.7|247.4|606
1648222800000|2022-03-25 15:40:00|250|247.7|250.42|248.12|250.62|248.32|249.66|247.36|555
1648223100000|2022-03-25 15:45:00|250.41|248.11|249.64|247.34|250.6|248.3|249.64|247.34|486
1648223400000|2022-03-25 15:50:00|249.63|247.33|249.99|247.69|250.52|248.22|249.57|247.27|615
1648223700000|2022-03-25 15:55:00|249.93|247.63|250.21|247.91|250.21|247.91|249.02|246.72|605
1648224000000|2022-03-25 16:00:00|250.16|247.86|249.26|246.96|250.56|248.26|249.26|246.96|575
1648224300000|2022-03-25 16:05:00|249.23|246.93|250.77|248.47|250.85|248.55|249.23|246.93|591
1648224600000|2022-03-25 16:10:00|250.79|248.49|253.38|251.08|253.87|251.57|250.71|248.41|719
1648224900000|2022-03-25 16:15:00|253.37|251.07|252.92|250.62|253.98|251.68|252.71|250.41|340
1648225200000|2022-03-25 16:20:00|252.87|250.57|252.4|250.1|252.87|250.57|252.19|249.89|146
1648225500000|2022-03-25 16:25:00|252.45|250.15|252.63|250.33|252.82|250.52|252.37|250.07|140
1648225800000|2022-03-25 16:30:00|252.69|250.39|252.44|250.14|252.77|250.47|252.25|249.95|145
1648226100000|2022-03-25 16:35:00|252.47|250.17|251.55|249.25|252.49|250.19|251.44|249.14|183
1648226400000|2022-03-25 16:40:00|251.54|249.24|249.83|247.53|251.8|249.5|249.69|247.39|353
1648226700000|2022-03-25 16:45:00|249.82|247.52|250.51|248.21|251.15|248.85|249.62|247.32|259
1648227000000|2022-03-25 16:50:00|250.56|248.26|250.1|247.8|251.27|248.97|249.69|247.39|214
1648227300000|2022-03-25 16:55:00|250.11|247.81|248.13|245.83|250.27|247.97|248.06|245.76|416
1648227600000|2022-03-25 17:00:00|248.03|245.73|248.74|246.44|248.75|246.45|247.95|245.65|221
1648227900000|2022-03-25 17:05:00|248.8|246.5|245.53|243.23|248.8|246.5|244.9|242.6|553
1648228200000|2022-03-25 17:10:00|245.55|243.25|245.57|243.27|246.06|243.76|243.92|241.62|750
1648228500000|2022-03-25 17:15:00|245.56|243.26|246.57|244.27|246.9|244.6|245.56|243.26|603
1648228800000|2022-03-25 17:20:00|246.55|244.25|245.83|243.53|246.84|244.54|245.39|243.09|603
1648229100000|2022-03-25 17:25:00|245.86|243.56|246.55|244.25|246.63|244.33|245.79|243.49|497
1648229400000|2022-03-25 17:30:00|246.54|244.24|246.5|244.2|246.78|244.48|245.63|243.33|428
1648229700000|2022-03-25 17:35:00|246.53|244.23|246.91|244.61|247.24|244.94|246.17|243.87|539
1648230000000|2022-03-25 17:40:00|246.95|244.65|246.24|243.94|247.01|244.71|245.88|243.58|508
1648230300000|2022-03-25 17:45:00|246.25|243.95|245.83|243.53|246.41|244.11|245.6|243.3|507
1648230600000|2022-03-25 17:50:00|245.82|243.52|246.77|244.47|247.39|245.09|245.82|243.52|467
1648230900000|2022-03-25 17:55:00|246.78|244.48|248.23|245.93|248.27|245.97|246.63|244.33|559
1648231200000|2022-03-25 18:00:00|248.19|245.89|248.72|246.42|248.86|246.56|247.8|245.5|534
1648231500000|2022-03-25 18:05:00|248.76|246.46|250.91|248.61|252.32|250.02|248.69|246.39|500
1648231800000|2022-03-25 18:10:00|250.9|248.6|252.76|250.46|253.34|251.04|250.73|248.43|568
1648232100000|2022-03-25 18:15:00|252.75|250.45|251.68|249.38|252.81|250.51|251.48|249.18|467
1648232400000|2022-03-25 18:20:00|251.67|249.37|251.87|249.57|252.36|250.06|251.67|249.37|380
1648232700000|2022-03-25 18:25:00|251.89|249.59|252.65|250.35|252.81|250.51|251.64|249.34|437
1648233000000|2022-03-25 18:30:00|252.66|250.36|252.69|250.39|253.71|251.41|252.64|250.34|400
1648233300000|2022-03-25 18:35:00|252.62|250.32|251.57|249.27|252.77|250.47|251.06|248.76|355
1648233600000|2022-03-25 18:40:00|251.58|249.28|251.9|249.6|252|249.7|250.98|248.68|402
1648233900000|2022-03-25 18:45:00|251.88|249.58|251.24|248.94|252.05|249.75|250.86|248.56|433
1648234200000|2022-03-25 18:50:00|251.2|248.9|251.3|249|251.65|249.35|251.2|248.9|392
1648234500000|2022-03-25 18:55:00|251.31|249.01|250.86|248.56|251.31|249.01|250.57|248.27|433
1648234800000|2022-03-25 19:00:00|250.87|248.57|253.9|251.6|253.97|251.67|250.87|248.57|586
1648235100000|2022-03-25 19:05:00|253.91|251.61|252.57|250.27|257.45|255.15|252.57|250.27|721
1648235400000|2022-03-25 19:10:00|252.56|250.26|252.13|249.83|253.03|250.73|251.37|249.07|663
1648235700000|2022-03-25 19:15:00|252.1|249.8|252.42|250.12|252.46|250.16|250.97|248.67|527
1648236000000|2022-03-25 19:20:00|252.37|250.07|252.8|250.5|252.88|250.58|251.64|249.34|350
1648236300000|2022-03-25 19:25:00|252.77|250.47|252.34|250.04|254.27|251.97|252.26|249.96|464
1648236600000|2022-03-25 19:30:00|252.31|250.01|252.73|250.43|252.91|250.61|251.93|249.63|498
1648236900000|2022-03-25 19:35:00|252.74|250.44|252.32|250.02|253.09|250.79|252.3|250|439
1648237200000|2022-03-25 19:40:00|252.33|250.03|253.63|251.33|253.82|251.52|252.33|250.03|407
1648237500000|2022-03-25 19:45:00|253.61|251.31|253.88|251.58|254.28|251.98|253.54|251.24|451
1648237800000|2022-03-25 19:50:00|253.87|251.57|254.69|252.39|254.98|252.68|253.85|251.55|442
1648238100000|2022-03-25 19:55:00|254.72|252.42|254|251.7|254.72|252.42|253.37|251.07|379
1648238400000|2022-03-25 20:00:00|254.1|251.8|253.83|251.53|254.12|251.82|253.18|250.88|420
1648238700000|2022-03-25 20:05:00|253.86|251.56|253.73|251.43|254.25|251.95|253.1|250.8|343
1648239000000|2022-03-25 20:10:00|253.76|251.46|253.95|251.65|253.95|251.65|253.62|251.32|293
1648239300000|2022-03-25 20:15:00|253.94|251.64|253.77|251.47|253.95|251.65|253.32|251.02|265
1648239600000|2022-03-25 20:20:00|253.76|251.46|253.18|250.88|253.8|251.5|252.86|250.56|342
1648239900000|2022-03-25 20:25:00|253.23|250.93|253.47|251.17|253.83|251.53|253.16|250.86|347
1648240200000|2022-03-25 20:30:00|253.46|251.16|252.66|250.36|253.46|251.16|252.34|250.04|356
1648240500000|2022-03-25 20:35:00|252.65|250.35|252.79|250.49|253|250.7|252.37|250.07|333
1648240800000|2022-03-25 20:40:00|252.78|250.48|253.36|251.06|253.66|251.36|252.77|250.47|198
1648241100000|2022-03-25 20:45:00|253.35|251.05|252.9|250.6|253.35|251.05|252.68|250.38|172
1648241400000|2022-03-25 20:50:00|252.91|250.61|252.92|250.62|253.35|251.05|252.89|250.59|137
1648241700000|2022-03-25 20:55:00|252.91|250.61|252.89|250.59|252.94|250.64|252.56|250.26|135
1648281600000|2022-03-26 08:00:00|251.42|249.12|251.72|249.42|251.75|249.45|251.4|249.1|161
1648281900000|2022-03-26 08:05:00|251.73|249.43|251.58|249.28|251.76|249.46|251.43|249.13|166
1648282200000|2022-03-26 08:10:00|251.57|249.27|251.9|249.6|251.94|249.64|251.56|249.26|134
1648282500000|2022-03-26 08:15:00|251.93|249.63|252.58|250.28|252.75|250.45|251.93|249.63|130
1648282800000|2022-03-26 08:20:00|252.6|250.3|252.41|250.11|252.73|250.43|252.28|249.98|124
1648283100000|2022-03-26 08:25:00|252.4|250.1|252.21|249.91|252.5|250.2|251.73|249.43|184
1648283400000|2022-03-26 08:30:00|252.24|249.94|252.17|249.87|252.36|250.06|251.8|249.5|136
1648283700000|2022-03-26 08:35:00|252.19|249.89|252.31|250.01|252.31|250.01|251.8|249.5|148
1648284000000|2022-03-26 08:40:00|252.25|249.95|251.67|249.37|252.25|249.95|251.62|249.32|96
1648284300000|2022-03-26 08:45:00|251.68|249.38|251.33|249.03|251.68|249.38|251.33|249.03|158
1648284600000|2022-03-26 08:50:00|251.34|249.04|251.5|249.2|251.53|249.23|251.34|249.04|93
1648284900000|2022-03-26 08:55:00|251.51|249.21|251.71|249.41|251.88|249.58|251.5|249.2|96
1648285200000|2022-03-26 09:00:00|251.75|249.45|251.57|249.27|251.88|249.58|251.35|249.05|108
1648285500000|2022-03-26 09:05:00|251.58|249.28|251.58|249.28|251.68|249.38|251.37|249.07|105
1648285800000|2022-03-26 09:10:00|251.6|249.3|251.42|249.12|251.6|249.3|251.34|249.04|71
1648286100000|2022-03-26 09:15:00|251.43|249.13|251.5|249.2|251.58|249.28|251.41|249.11|77
1648286400000|2022-03-26 09:20:00|251.49|249.19|251.43|249.13|251.5|249.2|251.35|249.05|69
1648286700000|2022-03-26 09:25:00|251.38|249.08|249.48|247.18|251.42|249.12|249.39|247.09|203
1648287000000|2022-03-26 09:30:00|249.52|247.22|250.67|248.37|250.72|248.42|249.48|247.18|151
1648287300000|2022-03-26 09:35:00|250.66|248.36|250.94|248.64|250.94|248.64|250.65|248.35|98
1648287600000|2022-03-26 09:40:00|250.93|248.63|250.92|248.62|251.03|248.73|250.66|248.36|96
1648287900000|2022-03-26 09:45:00|250.9|248.6|250.5|248.2|250.9|248.6|250.4|248.1|103
1648288200000|2022-03-26 09:50:00|250.49|248.19|250.8|248.5|250.82|248.52|250.47|248.17|115
1648288500000|2022-03-26 09:55:00|250.82|248.52|251.31|249.01|251.35|249.05|250.7|248.4|105
1648288800000|2022-03-26 10:00:00|251.3|249|250.65|248.35|251.42|249.12|250.5|248.2|159
1648289100000|2022-03-26 10:05:00|250.66|248.36|250.77|248.47|250.95|248.65|250.49|248.19|148
1648289400000|2022-03-26 10:10:00|250.76|248.46|250.31|248.01|250.9|248.6|250.25|247.95|156
1648289700000|2022-03-26 10:15:00|250.32|248.02|249.89|247.59|250.45|248.15|249.89|247.59|117
1648290000000|2022-03-26 10:20:00|249.9|247.6|249.57|247.27|249.96|247.66|249|246.7|145
1648290300000|2022-03-26 10:25:00|249.56|247.26|249.58|247.28|249.59|247.29|249.3|247|69
1648290600000|2022-03-26 10:30:00|249.59|247.29|249.96|247.66|249.96|247.66|249.59|247.29|63
1648290900000|2022-03-26 10:35:00|250.16|247.86|250.27|247.97|250.44|248.14|250.16|247.86|90
1648291200000|2022-03-26 10:40:00|250.28|247.98|249.68|247.38|250.38|248.08|249.53|247.23|121
1648291500000|2022-03-26 10:45:00|249.67|247.37|249.69|247.39|249.85|247.55|249.59|247.29|100
1648291800000|2022-03-26 10:50:00|249.68|247.38|249.87|247.57|249.95|247.65|249.67|247.37|92
1648292100000|2022-03-26 10:55:00|249.86|247.56|250.41|248.11|250.55|248.25|249.86|247.56|91
1648292400000|2022-03-26 11:00:00|250.42|248.12|249.93|247.63|250.46|248.16|249.8|247.5|148
1648292700000|2022-03-26 11:05:00|249.89|247.59|249.67|247.37|250|247.7|249.66|247.36|108
1648293000000|2022-03-26 11:10:00|249.66|247.36|249.86|247.56|249.95|247.65|249.64|247.34|61
1648293300000|2022-03-26 11:15:00|249.83|247.53|249.98|247.68|249.99|247.69|249.6|247.3|92
1648293600000|2022-03-26 11:20:00|249.99|247.69|250.38|248.08|250.53|248.23|249.99|247.69|99
1648293900000|2022-03-26 11:25:00|250.39|248.09|250.52|248.22|250.52|248.22|249.92|247.62|112
1648294200000|2022-03-26 11:30:00|250.58|248.28|250.3|248|250.92|248.62|250.3|248|151
1648294500000|2022-03-26 11:35:00|250.31|248.01|250.27|247.97|250.32|248.02|249.86|247.56|114
1648294800000|2022-03-26 11:40:00|250.26|247.96|249.94|247.64|250.27|247.97|249.69|247.39|137
1648295100000|2022-03-26 11:45:00|249.95|247.65|250.05|247.75|250.05|247.75|249.77|247.47|83
1648295400000|2022-03-26 11:50:00|250.27|247.97|250.59|248.29|250.6|248.3|250.27|247.97|41
1648295700000|2022-03-26 11:55:00|250.57|248.27|249.83|247.53|250.57|248.27|249.75|247.45|127
1648296000000|2022-03-26 12:00:00|249.85|247.55|250.4|248.1|250.68|248.38|249.69|247.39|147
1648296300000|2022-03-26 12:05:00|250.39|248.09|250.43|248.13|250.6|248.3|250.17|247.87|121
1648296600000|2022-03-26 12:10:00|250.47|248.17|249.87|247.57|250.47|248.17|249.86|247.56|52
1648296900000|2022-03-26 12:15:00|249.86|247.56|249.57|247.27|250.03|247.73|249.56|247.26|63
1648297200000|2022-03-26 12:20:00|249.58|247.28|249.37|247.07|249.64|247.34|249.33|247.03|110
1648297500000|2022-03-26 12:25:00|249.38|247.08|249.26|246.96|249.38|247.08|248.91|246.61|136
1648297800000|2022-03-26 12:30:00|249.27|246.97|248.67|246.37|249.34|247.04|248.42|246.12|176
1648298100000|2022-03-26 12:35:00|248.68|246.38|248.83|246.53|248.87|246.57|248.43|246.13|92
1648298400000|2022-03-26 12:40:00|248.84|246.54|249.42|247.12|249.44|247.14|248.81|246.51|101
1648298700000|2022-03-26 12:45:00|249.44|247.14|249.43|247.13|249.77|247.47|249.39|247.09|139
1648299000000|2022-03-26 12:50:00|249.41|247.11|249.83|247.53|249.84|247.54|248.87|246.57|170
1648299300000|2022-03-26 12:55:00|249.84|247.54|249.87|247.57|250.53|248.23|249.49|247.19|228
1648299600000|2022-03-26 13:00:00|249.88|247.58|249.79|247.49|250.39|248.09|249.7|247.4|145
1648299900000|2022-03-26 13:05:00|249.8|247.5|249.85|247.55|249.98|247.68|249.77|247.47|130
1648300200000|2022-03-26 13:10:00|249.86|247.56|249.79|247.49|249.89|247.59|249.5|247.2|113
1648300500000|2022-03-26 13:15:00|249.78|247.48|249.67|247.37|249.79|247.49|249.58|247.28|100
1648300800000|2022-03-26 13:20:00|249.66|247.36|248.93|246.63|249.66|247.36|248.93|246.63|102
1648301100000|2022-03-26 13:25:00|248.95|246.65|248.39|246.09|249.27|246.97|248.1|245.8|188
1648301400000|2022-03-26 13:30:00|248.35|246.05|248.27|245.97|248.68|246.38|247.73|245.43|210
1648301700000|2022-03-26 13:35:00|248.26|245.96|248.29|245.99|248.31|246.01|248.25|245.95|50
1648302000000|2022-03-26 13:40:00|248.3|246|248.64|246.34|248.68|246.38|248.28|245.98|82
1648302300000|2022-03-26 13:45:00|248.63|246.33|249.43|247.13|249.48|247.18|248.42|246.12|144
1648302600000|2022-03-26 13:50:00|249.49|247.19|249.27|246.97|249.73|247.43|249.18|246.88|102
1648302900000|2022-03-26 13:55:00|249.26|246.96|249.19|246.89|249.37|247.07|248.86|246.56|96
1648303200000|2022-03-26 14:00:00|249.2|246.9|248.8|246.5|249.34|247.04|248.76|246.46|79
1648303500000|2022-03-26 14:05:00|248.76|246.46|249.18|246.88|249.42|247.12|248.64|246.34|129
1648303800000|2022-03-26 14:10:00|249.19|246.89|248.73|246.43|249.21|246.91|248.58|246.28|162
1648304100000|2022-03-26 14:15:00|248.78|246.48|248.58|246.28|248.87|246.57|248.55|246.25|121
1648304400000|2022-03-26 14:20:00|248.57|246.27|248.5|246.2|248.78|246.48|248.32|246.02|98
1648304700000|2022-03-26 14:25:00|248.51|246.21|249.26|246.96|249.44|247.14|248.42|246.12|101
1648305000000|2022-03-26 14:30:00|249.28|246.98|248.78|246.48|249.5|247.2|248.61|246.31|141
1648305300000|2022-03-26 14:35:00|248.79|246.49|248.76|246.46|249.7|247.4|248.68|246.38|164
1648305600000|2022-03-26 14:40:00|248.77|246.47|249.02|246.72|249.35|247.05|248.57|246.27|131
1648305900000|2022-03-26 14:45:00|249.03|246.73|248.76|246.46|249.29|246.99|248.39|246.09|158
1648306200000|2022-03-26 14:50:00|248.77|246.47|248.97|246.67|249.02|246.72|248.68|246.38|115
1648306500000|2022-03-26 14:55:00|249.01|246.71|249.73|247.43|249.77|247.47|248.9|246.6|87
1648306800000|2022-03-26 15:00:00|249.74|247.44|249.58|247.28|249.75|247.45|249.49|247.19|78
1648307100000|2022-03-26 15:05:00|249.59|247.29|249.82|247.52|249.88|247.58|249.59|247.29|85
1648307400000|2022-03-26 15:10:00|249.79|247.49|249.95|247.65|250|247.7|249.74|247.44|61
1648307700000|2022-03-26 15:15:00|249.96|247.66|249.77|247.47|250.29|247.99|249.66|247.36|149
1648308000000|2022-03-26 15:20:00|249.78|247.48|250.27|247.97|250.32|248.02|249.69|247.39|124
1648308300000|2022-03-26 15:25:00|250.28|247.98|249.93|247.63|250.39|248.09|249.93|247.63|102
1648308600000|2022-03-26 15:30:00|249.89|247.59|250.33|248.03|250.46|248.16|249.77|247.47|73
1648308900000|2022-03-26 15:35:00|250.32|248.02|250.48|248.18|250.66|248.36|250.24|247.94|82
1648309200000|2022-03-26 15:40:00|250.47|248.17|250.38|248.08|250.53|248.23|250.22|247.92|75
1648309500000|2022-03-26 15:45:00|250.37|248.07|250.42|248.12|250.43|248.13|249.87|247.57|134
1648309800000|2022-03-26 15:50:00|250.43|248.13|249.9|247.6|250.63|248.33|249.78|247.48|131
1648310100000|2022-03-26 15:55:00|249.88|247.58|249.82|247.52|249.95|247.65|249.62|247.32|87
1648310400000|2022-03-26 16:00:00|249.83|247.53|249.49|247.19|250.23|247.93|249.49|247.19|108
1648310700000|2022-03-26 16:05:00|249.5|247.2|249.27|246.97|249.5|247.2|248.85|246.55|157
1648311000000|2022-03-26 16:10:00|249.22|246.92|249.28|246.98|249.68|247.38|249.11|246.81|162
1648311300000|2022-03-26 16:15:00|249.26|246.96|249.51|247.21|249.62|247.32|248.94|246.64|143
1648311600000|2022-03-26 16:20:00|249.5|247.2|250.46|248.16|250.47|248.17|249.47|247.17|86
1648311900000|2022-03-26 16:25:00|250.47|248.17|250.39|248.09|250.5|248.2|250.23|247.93|101
1648312200000|2022-03-26 16:30:00|250.38|248.08|250.38|248.08|250.38|248.08|249.89|247.59|131
1648312500000|2022-03-26 16:35:00|250.37|248.07|250.41|248.11|250.59|248.29|250.36|248.06|86
1648312800000|2022-03-26 16:40:00|250.42|248.12|250.54|248.24|250.59|248.29|250.41|248.11|60
1648313100000|2022-03-26 16:45:00|250.53|248.23|250.63|248.33|250.71|248.41|250.5|248.2|45
1648313400000|2022-03-26 16:50:00|250.69|248.39|250.94|248.64|250.95|248.65|250.6|248.3|88
1648313700000|2022-03-26 16:55:00|251.17|248.87|251.32|249.02|251.37|249.07|250.84|248.54|115
1648314000000|2022-03-26 17:00:00|251.33|249.03|250.89|248.59|251.36|249.06|250.8|248.5|108
1648314300000|2022-03-26 17:05:00|250.9|248.6|250.86|248.56|251.03|248.73|250.76|248.46|84
1648314600000|2022-03-26 17:10:00|250.85|248.55|250.7|248.4|250.87|248.57|250.48|248.18|121
1648314900000|2022-03-26 17:15:00|250.71|248.41|250.64|248.34|250.87|248.57|250.58|248.28|102
1648315200000|2022-03-26 17:20:00|250.63|248.33|250.58|248.28|250.78|248.48|250.42|248.12|80
1648315500000|2022-03-26 17:25:00|250.6|248.3|250.59|248.29|250.69|248.39|250.5|248.2|77
1648315800000|2022-03-26 17:30:00|250.58|248.28|250.65|248.35|250.65|248.35|250.35|248.05|72
1648316100000|2022-03-26 17:35:00|250.64|248.34|250.32|248.02|250.64|248.34|250.32|248.02|53
1648316400000|2022-03-26 17:40:00|250.33|248.03|249.99|247.69|250.45|248.15|249.78|247.48|95
1648316700000|2022-03-26 17:45:00|249.98|247.68|249.98|247.68|250.33|248.03|249.83|247.53|90
1648317000000|2022-03-26 17:50:00|249.99|247.69|249.59|247.29|250.07|247.77|249.57|247.27|101
1648317300000|2022-03-26 17:55:00|249.58|247.28|249.56|247.26|249.77|247.47|249.48|247.18|73
1648317600000|2022-03-26 18:00:00|249.57|247.27|250.57|248.27|250.58|248.28|249.56|247.26|135
1648317900000|2022-03-26 18:05:00|250.6|248.3|250.33|248.03|250.67|248.37|250.17|247.87|117
1648318200000|2022-03-26 18:10:00|250.34|248.04|249.9|247.6|250.48|248.18|249.89|247.59|80
1648318500000|2022-03-26 18:15:00|249.89|247.59|250.36|248.06|250.49|248.19|249.79|247.49|91
1648318800000|2022-03-26 18:20:00|250.35|248.05|249.87|247.57|250.37|248.07|249.82|247.52|86
1648319100000|2022-03-26 18:25:00|249.9|247.6|249.91|247.61|250.01|247.71|249.83|247.53|58
1648319400000|2022-03-26 18:30:00|249.9|247.6|249.99|247.69|250.03|247.73|249.86|247.56|41
1648319700000|2022-03-26 18:35:00|250.01|247.71|250.34|248.04|250.41|248.11|249.94|247.64|83
1648320000000|2022-03-26 18:40:00|250.33|248.03|250.32|248.02|250.48|248.18|250.32|248.02|57
1648320300000|2022-03-26 18:45:00|250.33|248.03|250.41|248.11|250.51|248.21|250.33|248.03|60
1648320600000|2022-03-26 18:50:00|250.42|248.12|250.58|248.28|250.59|248.29|250.42|248.12|46
1648320900000|2022-03-26 18:55:00|250.59|248.29|250.4|248.1|250.77|248.47|250.4|248.1|81
1648321200000|2022-03-26 19:00:00|250.43|248.13|250.41|248.11|250.6|248.3|250.37|248.07|72
1648321500000|2022-03-26 19:05:00|250.4|248.1|250.26|247.96|250.5|248.2|250.25|247.95|52
1648321800000|2022-03-26 19:10:00|250.27|247.97|250.46|248.16|250.47|248.17|249.92|247.62|53
1648322100000|2022-03-26 19:15:00|250.47|248.17|250.32|248.02|250.59|248.29|250.19|247.89|70
1648322400000|2022-03-26 19:20:00|250.33|248.03|250.35|248.05|250.42|248.12|250.29|247.99|101
1648322700000|2022-03-26 19:25:00|250.36|248.06|249.99|247.69|250.45|248.15|249.93|247.63|106
1648323000000|2022-03-26 19:30:00|249.98|247.68|250.19|247.89|250.34|248.04|249.9|247.6|85
1648323300000|2022-03-26 19:35:00|250.04|247.74|250.42|248.12|250.49|248.19|250.02|247.72|135
1648323600000|2022-03-26 19:40:00|250.45|248.15|250.39|248.09|250.65|248.35|250.23|247.93|144
1648323900000|2022-03-26 19:45:00|250.4|248.1|250.51|248.21|250.67|248.37|249.87|247.57|158
1648324200000|2022-03-26 19:50:00|250.5|248.2|250.66|248.36|250.78|248.48|250.41|248.11|97
1648324500000|2022-03-26 19:55:00|250.65|248.35|250.86|248.56|250.86|248.56|250.64|248.34|53
1648324800000|2022-03-26 20:00:00|250.83|248.53|251.28|248.98|251.34|249.04|250.69|248.39|129
1648325100000|2022-03-26 20:05:00|251.27|248.97|251.46|249.16|251.46|249.16|251.26|248.96|76
1648325400000|2022-03-26 20:10:00|251.45|249.15|251.42|249.12|251.62|249.32|251.34|249.04|88
1648325700000|2022-03-26 20:15:00|251.43|249.13|251.49|249.19|251.78|249.48|251.43|249.13|138
1648326000000|2022-03-26 20:20:00|251.48|249.18|251.66|249.36|251.67|249.37|251.27|248.97|163
1648326300000|2022-03-26 20:25:00|251.67|249.37|251.5|249.2|251.79|249.49|251.49|249.19|198
1648326600000|2022-03-26 20:30:00|251.51|249.21|251.82|249.52|251.83|249.53|251.5|249.2|146
1648326900000|2022-03-26 20:35:00|251.83|249.53|251.41|249.11|251.83|249.53|251.32|249.02|166
1648327200000|2022-03-26 20:40:00|251.48|249.18|251.67|249.37|251.67|249.37|251.4|249.1|127
1648327500000|2022-03-26 20:45:00|251.66|249.36|250.38|248.08|251.67|249.37|250.38|248.08|175
1648327800000|2022-03-26 20:50:00|250.37|248.07|251.27|248.97|251.28|248.98|250.37|248.07|166
1648328100000|2022-03-26 20:55:00|251.34|249.04|251.37|249.07|251.42|249.12|251.3|249|103
1648328400000|2022-03-26 21:00:00|251.34|249.04|251.26|248.96|251.52|249.22|251.21|248.91|94
1648328700000|2022-03-26 21:05:00|251.25|248.95|250.34|248.04|251.26|248.96|250.33|248.03|217
1648329000000|2022-03-26 21:10:00|250.35|248.05|250.6|248.3|250.68|248.38|250.34|248.04|114
1648329300000|2022-03-26 21:15:00|250.59|248.29|250.48|248.18|250.66|248.36|250.44|248.14|69
1648329600000|2022-03-26 21:20:00|250.47|248.17|250.58|248.28|250.6|248.3|250.44|248.14|71
1648329900000|2022-03-26 21:25:00|250.59|248.29|250.61|248.31|250.67|248.37|250.54|248.24|110
1648330200000|2022-03-26 21:30:00|250.6|248.3|250.56|248.26|250.63|248.33|250.53|248.23|79
1648330500000|2022-03-26 21:35:00|250.58|248.28|250.61|248.31|250.62|248.32|250.56|248.26|25
1648330800000|2022-03-26 21:40:00|250.62|248.32|250.52|248.22|250.62|248.32|250.52|248.22|16
1648331100000|2022-03-26 21:45:00|250.51|248.21|250.72|248.42|250.76|248.46|250.51|248.21|64
1648331400000|2022-03-26 21:50:00|250.73|248.43|250.83|248.53|250.86|248.56|250.71|248.41|81
1648331700000|2022-03-26 21:55:00|250.85|248.55|250.86|248.56|250.87|248.57|250.76|248.46|22
1648332000000|2022-03-26 22:00:00|250.87|248.57|250.68|248.38|250.95|248.65|250.66|248.36|97
1648332300000|2022-03-26 22:05:00|250.66|248.36|250.49|248.19|250.7|248.4|250.4|248.1|133
1648332600000|2022-03-26 22:10:00|250.5|248.2|250.73|248.43|250.75|248.45|250.49|248.19|63
1648332900000|2022-03-26 22:15:00|250.74|248.44|250.92|248.62|250.93|248.63|250.72|248.42|75
1648333200000|2022-03-26 22:20:00|250.93|248.63|251.36|249.06|251.37|249.07|250.83|248.53|90
1648333500000|2022-03-26 22:25:00|251.38|249.08|251.48|249.18|251.53|249.23|251.37|249.07|60
1648333800000|2022-03-26 22:30:00|251.47|249.17|251.41|249.11|251.49|249.19|251.27|248.97|99
1648334100000|2022-03-26 22:35:00|251.4|249.1|251.3|249|251.46|249.16|251.3|249|61
1648334400000|2022-03-26 22:40:00|251.29|248.99|250.56|248.26|251.34|249.04|250.56|248.26|99
1648334700000|2022-03-26 22:45:00|250.57|248.27|250.74|248.44|250.84|248.54|250.57|248.27|79
1648335000000|2022-03-26 22:50:00|250.73|248.43|250.72|248.42|250.79|248.49|250.63|248.33|118
1648335300000|2022-03-26 22:55:00|250.73|248.43|250.81|248.51|250.81|248.51|250.65|248.35|116
1648335600000|2022-03-26 23:00:00|250.82|248.52|250.87|248.57|250.95|248.65|250.71|248.41|75
1648335900000|2022-03-26 23:05:00|250.88|248.58|250.79|248.49|250.93|248.63|250.66|248.36|132
1648336200000|2022-03-26 23:10:00|250.77|248.47|250.84|248.54|250.93|248.63|250.71|248.41|101
1648336500000|2022-03-26 23:15:00|250.83|248.53|251.33|249.03|251.33|249.03|250.83|248.53|121
1648336800000|2022-03-26 23:20:00|251.34|249.04|251.48|249.18|251.5|249.2|251.31|249.01|93
1648337100000|2022-03-26 23:25:00|251.49|249.19|251.43|249.13|251.5|249.2|251.36|249.06|77
1648337400000|2022-03-26 23:30:00|251.48|249.18|251.41|249.11|251.5|249.2|250.96|248.66|152
1648337700000|2022-03-26 23:35:00|251.42|249.12|251.33|249.03|251.43|249.13|251.3|249|114
1648338000000|2022-03-26 23:40:00|251.34|249.04|251.66|249.36|251.66|249.36|251.34|249.04|82
1648338300000|2022-03-26 23:45:00|251.65|249.35|251.91|249.61|252.04|249.74|251.64|249.34|63
1648338600000|2022-03-26 23:50:00|251.88|249.58|252.39|250.09|252.43|250.13|251.84|249.54|53
1648338900000|2022-03-26 23:55:00|252.4|250.1|252.57|250.27|252.58|250.28|252.2|249.9|98
1648339200000|2022-03-27 00:00:00|252.58|250.28|252.33|250.03|252.69|250.39|252.32|250.02|180
1648339500000|2022-03-27 00:05:00|252.32|250.02|251.93|249.63|252.42|250.12|251.83|249.53|119
1648339800000|2022-03-27 00:10:00|251.92|249.62|251.83|249.53|252.32|250.02|251.74|249.44|89
1648340100000|2022-03-27 00:15:00|251.82|249.52|252.74|250.44|252.82|250.52|251.74|249.44|135
1648340400000|2022-03-27 00:20:00|252.72|250.42|252.89|250.59|252.89|250.59|252.7|250.4|45
1648340700000|2022-03-27 00:25:00|252.85|250.55|252.35|250.05|252.85|250.55|252.27|249.97|122
1648341000000|2022-03-27 00:30:00|252.34|250.04|252.4|250.1|252.42|250.12|252.16|249.86|151
1648341300000|2022-03-27 00:35:00|252.41|250.11|252.67|250.37|252.72|250.42|252.34|250.04|247
1648341600000|2022-03-27 00:40:00|252.66|250.36|252.8|250.5|252.81|250.51|252.53|250.23|141
1648341900000|2022-03-27 00:45:00|252.79|250.49|253.29|250.99|253.3|251|252.73|250.43|137
1648342200000|2022-03-27 00:50:00|253.28|250.98|253.57|251.27|253.94|251.64|253.26|250.96|236
1648342500000|2022-03-27 00:55:00|253.58|251.28|253.49|251.19|253.81|251.51|253.48|251.18|131
1648342800000|2022-03-27 01:00:00|253.5|251.2|254.2|251.9|254.32|252.02|253.5|251.2|188
1648343100000|2022-03-27 01:05:00|254.23|251.93|253.57|251.27|254.23|251.93|253.55|251.25|259
1648343400000|2022-03-27 01:10:00|253.58|251.28|253.39|251.09|253.58|251.28|253.24|250.94|126
1648343700000|2022-03-27 01:15:00|253.41|251.11|253.49|251.19|253.65|251.35|253.35|251.05|146
1648344000000|2022-03-27 01:20:00|253.44|251.14|253.37|251.07|253.58|251.28|253.32|251.02|182
1648344300000|2022-03-27 01:25:00|253.38|251.08|253.18|250.88|253.41|251.11|253.13|250.83|175
1648344600000|2022-03-27 01:30:00|253.19|250.89|253.48|251.18|253.61|251.31|252.8|250.5|166
1648344900000|2022-03-27 01:35:00|253.49|251.19|253.42|251.12|253.67|251.37|253.35|251.05|136
1648345200000|2022-03-27 01:40:00|253.43|251.13|253.69|251.39|253.7|251.4|253.42|251.12|158
1648345500000|2022-03-27 01:45:00|253.7|251.4|253.36|251.06|253.82|251.52|253.26|250.96|210
1648345800000|2022-03-27 01:50:00|253.35|251.05|253.98|251.68|253.98|251.68|253.34|251.04|104
1648346100000|2022-03-27 01:55:00|253.99|251.69|254.5|252.2|254.66|252.36|253.98|251.68|119
1648346400000|2022-03-27 02:00:00|254.49|252.19|254.26|251.96|254.51|252.21|254.26|251.96|99
1648346700000|2022-03-27 02:05:00|254.27|251.97|254.59|252.29|254.8|252.5|253.91|251.61|144
1648347000000|2022-03-27 02:10:00|254.6|252.3|254.69|252.39|254.81|252.51|254.48|252.18|180
1648347300000|2022-03-27 02:15:00|254.7|252.4|254.4|252.1|255.08|252.78|254.4|252.1|205
1648347600000|2022-03-27 02:20:00|254.41|252.11|254.48|252.18|254.54|252.24|254.39|252.09|87
1648347900000|2022-03-27 02:25:00|254.5|252.2|253.73|251.43|254.5|252.2|253.73|251.43|100
1648348200000|2022-03-27 02:30:00|253.74|251.44|253.76|251.46|253.89|251.59|253.58|251.28|144
1648348500000|2022-03-27 02:35:00|253.75|251.45|253.58|251.28|253.88|251.58|253.54|251.24|146
1648348800000|2022-03-27 02:40:00|253.59|251.29|253.59|251.29|253.77|251.47|253.4|251.1|149
1648349100000|2022-03-27 02:45:00|253.58|251.28|253.67|251.37|253.75|251.45|253.36|251.06|113
1648349400000|2022-03-27 02:50:00|253.68|251.38|253.66|251.36|253.79|251.49|253.49|251.19|84
1648349700000|2022-03-27 02:55:00|253.67|251.37|253.66|251.36|253.68|251.38|253.56|251.26|61
1648350000000|2022-03-27 03:00:00|253.67|251.37|253.22|250.92|253.69|251.39|253.22|250.92|98
1648350300000|2022-03-27 03:05:00|253.25|250.95|253.25|250.95|253.37|251.07|253.25|250.95|85
1648350600000|2022-03-27 03:10:00|253.26|250.96|252.88|250.58|253.34|251.04|252.57|250.27|121
1648350900000|2022-03-27 03:15:00|252.87|250.57|253.28|250.98|253.29|250.99|252.68|250.38|135
1648351200000|2022-03-27 03:20:00|253.29|250.99|253.35|251.05|253.42|251.12|253.17|250.87|97
1648351500000|2022-03-27 03:25:00|253.36|251.06|253.27|250.97|253.38|251.08|253.21|250.91|85
1648351800000|2022-03-27 03:30:00|253.28|250.98|253.22|250.92|253.51|251.21|253.18|250.88|123
1648352100000|2022-03-27 03:35:00|253.21|250.91|253.51|251.21|253.51|251.21|252.86|250.56|130
1648352400000|2022-03-27 03:40:00|253.52|251.22|253.85|251.55|253.86|251.56|253.26|250.96|105
1648352700000|2022-03-27 03:45:00|253.86|251.56|253.5|251.2|254.23|251.93|253.28|250.98|172
1648353000000|2022-03-27 03:50:00|253.52|251.22|253.72|251.42|253.75|251.45|253.48|251.18|59
1648353300000|2022-03-27 03:55:00|253.73|251.43|253.5|251.2|253.76|251.46|253.5|251.2|95
1648353600000|2022-03-27 04:00:00|253.51|251.21|253.68|251.38|253.69|251.39|253.5|251.2|41
1648353900000|2022-03-27 04:05:00|253.67|251.37|253.75|251.45|253.78|251.48|253.67|251.37|57
1648354200000|2022-03-27 04:10:00|253.74|251.44|253.85|251.55|253.87|251.57|253.68|251.38|83
1648354500000|2022-03-27 04:15:00|253.86|251.56|253.79|251.49|253.93|251.63|253.78|251.48|72
1648354800000|2022-03-27 04:20:00|253.78|251.48|253.35|251.05|253.82|251.52|253.27|250.97|78
1648355100000|2022-03-27 04:25:00|253.34|251.04|252.66|250.36|253.34|251.04|252.59|250.29|103
1648355400000|2022-03-27 04:30:00|252.67|250.37|252.76|250.46|253.17|250.87|252.49|250.19|157
1648355700000|2022-03-27 04:35:00|252.77|250.47|252.74|250.44|252.86|250.56|252.68|250.38|86
1648356000000|2022-03-27 04:40:00|252.73|250.43|253.19|250.89|253.36|251.06|252.73|250.43|91
1648356300000|2022-03-27 04:45:00|253.16|250.86|253.65|251.35|253.65|251.35|253.16|250.86|64
1648356600000|2022-03-27 04:50:00|253.66|251.36|253.64|251.34|253.74|251.44|253.61|251.31|66
1648356900000|2022-03-27 04:55:00|253.65|251.35|253.82|251.52|253.94|251.64|253.64|251.34|67
1648357200000|2022-03-27 05:00:00|253.83|251.53|253.76|251.46|253.9|251.6|253.73|251.43|68
1648357500000|2022-03-27 05:05:00|253.75|251.45|253.89|251.59|253.94|251.64|253.73|251.43|73
1648357800000|2022-03-27 05:10:00|253.88|251.58|253.84|251.54|253.96|251.66|253.57|251.27|113
1648358100000|2022-03-27 05:15:00|253.85|251.55|253.83|251.53|253.91|251.61|253.79|251.49|51
1648358400000|2022-03-27 05:20:00|253.82|251.52|253.84|251.54|253.92|251.62|253.54|251.24|91
1648358700000|2022-03-27 05:25:00|253.83|251.53|253.75|251.45|253.85|251.55|253.62|251.32|116
1648359000000|2022-03-27 05:30:00|253.76|251.46|254.36|252.06|254.36|252.06|253.71|251.41|89
1648359300000|2022-03-27 05:35:00|254.37|252.07|254.43|252.13|254.67|252.37|254.32|252.02|170
1648359600000|2022-03-27 05:40:00|254.42|252.12|255.43|253.13|255.51|253.21|254.41|252.11|157
1648359900000|2022-03-27 05:45:00|255.42|253.12|255.54|253.24|255.58|253.28|255.15|252.85|194
1648360200000|2022-03-27 05:50:00|255.57|253.27|255.76|253.46|255.76|253.46|255.57|253.27|107
1648360500000|2022-03-27 05:55:00|255.73|253.43|255.86|253.56|255.93|253.63|255.67|253.37|112
1648360800000|2022-03-27 06:00:00|255.9|253.6|256.5|254.2|256.65|254.35|255.84|253.54|108
1648361100000|2022-03-27 06:05:00|256.51|254.21|256.29|253.99|256.52|254.22|256.27|253.97|213
1648361400000|2022-03-27 06:10:00|256.28|253.98|256.64|254.34|256.8|254.5|256.25|253.95|126
1648361700000|2022-03-27 06:15:00|256.65|254.35|256.81|254.51|256.83|254.53|256.42|254.12|126
1648362000000|2022-03-27 06:20:00|256.82|254.52|256.97|254.67|256.97|254.67|256.77|254.47|77
1648362300000|2022-03-27 06:25:00|257.19|254.89|256.97|254.67|257.48|255.18|256.9|254.6|158
1648362600000|2022-03-27 06:30:00|256.98|254.68|257.98|255.68|258.36|256.06|256.98|254.68|202
1648362900000|2022-03-27 06:35:00|257.97|255.67|257.65|255.35|257.98|255.68|257.49|255.19|163
1648363200000|2022-03-27 06:40:00|257.66|255.36|256.8|254.5|257.66|255.36|256.67|254.37|170
1648363500000|2022-03-27 06:45:00|256.79|254.49|256.72|254.42|257.18|254.88|256.57|254.27|169
1648363800000|2022-03-27 06:50:00|256.71|254.41|255.94|253.64|256.72|254.42|255.82|253.52|140
1648364100000|2022-03-27 06:55:00|255.93|253.63|256.34|254.04|256.35|254.05|255.77|253.47|106
1648364400000|2022-03-27 07:00:00|256.32|254.02|256.34|254.04|256.36|254.06|256.17|253.87|141
1648364700000|2022-03-27 07:05:00|256.33|254.03|256.68|254.38|256.69|254.39|256.26|253.96|115
1648365000000|2022-03-27 07:10:00|256.7|254.4|256.9|254.6|256.92|254.62|256.63|254.33|97
1648365300000|2022-03-27 07:15:00|256.89|254.59|256.89|254.59|257.1|254.8|256.85|254.55|100
1648365600000|2022-03-27 07:20:00|256.88|254.58|256.62|254.32|256.89|254.59|256.27|253.97|131
1648365900000|2022-03-27 07:25:00|256.61|254.31|256.49|254.19|256.61|254.31|256.49|254.19|43
1648366200000|2022-03-27 07:30:00|256.5|254.2|256.58|254.28|256.66|254.36|256.46|254.16|90
1648366500000|2022-03-27 07:35:00|256.57|254.27|256.59|254.29|256.61|254.31|256.48|254.18|89
1648366800000|2022-03-27 07:40:00|256.6|254.3|256.61|254.31|256.65|254.35|256.49|254.19|58
1648367100000|2022-03-27 07:45:00|256.59|254.29|256.58|254.28|256.68|254.38|256.43|254.13|72
1648367400000|2022-03-27 07:50:00|256.57|254.27|256.41|254.11|256.58|254.28|256.38|254.08|113
1648367700000|2022-03-27 07:55:00|256.42|254.12|256.42|254.12|256.66|254.36|256.4|254.1|109
1648368000000|2022-03-27 08:00:00|256.44|254.14|256.58|254.28|256.59|254.29|256.41|254.11|51
1648368300000|2022-03-27 08:05:00|256.57|254.27|257|254.7|257.23|254.93|256.56|254.26|102
1648368600000|2022-03-27 08:10:00|257.01|254.71|257.52|255.22|257.54|255.24|257|254.7|87
1648368900000|2022-03-27 08:15:00|257.51|255.21|257.26|254.96|257.84|255.54|257.15|254.85|142
1648369200000|2022-03-27 08:20:00|257.25|254.95|256.46|254.16|257.32|255.02|256.31|254.01|136
1648369500000|2022-03-27 08:25:00|256.45|254.15|255.76|253.46|256.62|254.32|255.62|253.32|149
1648369800000|2022-03-27 08:30:00|255.75|253.45|255.58|253.28|256.27|253.97|255.42|253.12|206
1648370100000|2022-03-27 08:35:00|255.57|253.27|253.64|251.34|255.58|253.28|252.38|250.08|504
1648370400000|2022-03-27 08:40:00|253.65|251.35|253.65|251.35|253.8|251.5|253.44|251.14|199
1648370700000|2022-03-27 08:45:00|253.64|251.34|254.24|251.94|254.24|251.94|253.55|251.25|134
1648371000000|2022-03-27 08:50:00|254.25|251.95|254.4|252.1|254.61|252.31|253.72|251.42|152
1648371300000|2022-03-27 08:55:00|254.39|252.09|254.39|252.09|254.73|252.43|254.39|252.09|139
1648371600000|2022-03-27 09:00:00|254.4|252.1|254.66|252.36|254.72|252.42|254.4|252.1|89
1648371900000|2022-03-27 09:05:00|254.65|252.35|254.41|252.11|254.72|252.42|254.41|252.11|74
1648372200000|2022-03-27 09:10:00|254.38|252.08|254.5|252.2|254.61|252.31|254.29|251.99|98
1648372500000|2022-03-27 09:15:00|254.49|252.19|255.29|252.99|255.48|253.18|254.49|252.19|131
1648372800000|2022-03-27 09:20:00|255.28|252.98|255.29|252.99|255.38|253.08|254.32|252.02|233
1648373100000|2022-03-27 09:25:00|255.28|252.98|255.26|252.96|255.35|253.05|254.88|252.58|151
1648373400000|2022-03-27 09:30:00|255.28|252.98|257.25|254.95|257.27|254.97|255.22|252.92|261
1648373700000|2022-03-27 09:35:00|257.26|254.96|256.9|254.6|257.44|255.14|256.75|254.45|240
1648374000000|2022-03-27 09:40:00|256.92|254.62|257.33|255.03|257.48|255.18|256.92|254.62|180
1648374300000|2022-03-27 09:45:00|257.32|255.02|256.5|254.2|257.36|255.06|256.49|254.19|185
1648374600000|2022-03-27 09:50:00|256.49|254.19|256.43|254.13|256.5|254.2|255.94|253.64|135
1648374900000|2022-03-27 09:55:00|256.48|254.18|255.71|253.41|256.51|254.21|255.49|253.19|145
1648375200000|2022-03-27 10:00:00|255.68|253.38|255.9|253.6|256.16|253.86|255.6|253.3|122
1648375500000|2022-03-27 10:05:00|255.92|253.62|256.23|253.93|256.4|254.1|255.91|253.61|67
1648375800000|2022-03-27 10:10:00|256.22|253.92|256.79|254.49|256.85|254.55|256.22|253.92|115
1648376100000|2022-03-27 10:15:00|256.8|254.5|256.54|254.24|257.35|255.05|256.52|254.22|175
1648376400000|2022-03-27 10:20:00|256.49|254.19|256.54|254.24|256.72|254.42|256.42|254.12|98
1648376700000|2022-03-27 10:25:00|256.56|254.26|256.56|254.26|256.63|254.33|256.32|254.02|81
1648377000000|2022-03-27 10:30:00|256.57|254.27|256.74|254.44|256.77|254.47|256.41|254.11|97
1648377300000|2022-03-27 10:35:00|256.75|254.45|256.74|254.44|256.79|254.49|256.57|254.27|92
1648377600000|2022-03-27 10:40:00|256.72|254.42|257.26|254.96|257.27|254.97|256.72|254.42|81
1648377900000|2022-03-27 10:45:00|257.25|254.95|257.23|254.93|257.26|254.96|256.65|254.35|101
1648378200000|2022-03-27 10:50:00|257.1|254.8|256.65|254.35|257.1|254.8|256.65|254.35|102
1648378500000|2022-03-27 10:55:00|256.66|254.36|256.25|253.95|256.66|254.36|255.87|253.57|127
1648378800000|2022-03-27 11:00:00|256.26|253.96|255.68|253.38|256.28|253.98|255.57|253.27|142
1648379100000|2022-03-27 11:05:00|255.66|253.36|255.71|253.41|255.81|253.51|255.59|253.29|141
1648379400000|2022-03-27 11:10:00|255.72|253.42|255.58|253.28|255.88|253.58|255.57|253.27|129
1648379700000|2022-03-27 11:15:00|255.57|253.27|255.88|253.58|255.94|253.64|255.49|253.19|98
1648380000000|2022-03-27 11:20:00|255.85|253.55|255.74|253.44|255.94|253.64|255.5|253.2|115
1648380300000|2022-03-27 11:25:00|255.76|253.46|255.77|253.47|255.8|253.5|255.74|253.44|71
1648380600000|2022-03-27 11:30:00|255.75|253.45|255.98|253.68|256.26|253.96|255.75|253.45|97
1648380900000|2022-03-27 11:35:00|255.96|253.66|255.8|253.5|255.97|253.67|255.73|253.43|109
1648381200000|2022-03-27 11:40:00|255.81|253.51|255.52|253.22|255.82|253.52|255.51|253.21|102
1648381500000|2022-03-27 11:45:00|255.53|253.23|255.18|252.88|255.53|253.23|255.16|252.86|110
1648381800000|2022-03-27 11:50:00|255.19|252.89|254.57|252.27|255.19|252.89|254.54|252.24|131
1648382100000|2022-03-27 11:55:00|254.56|252.26|255.22|252.92|255.26|252.96|254.56|252.26|155
1648382400000|2022-03-27 12:00:00|255.21|252.91|255.16|252.86|255.33|253.03|254.7|252.4|122
1648382700000|2022-03-27 12:05:00|255.06|252.76|255.28|252.98|255.29|252.99|254.8|252.5|93
1648383000000|2022-03-27 12:10:00|255.29|252.99|254.83|252.53|255.32|253.02|254.76|252.46|110
1648383300000|2022-03-27 12:15:00|254.8|252.5|253.47|251.17|254.83|252.53|253.47|251.17|199
1648383600000|2022-03-27 12:20:00|253.48|251.18|253.8|251.5|253.89|251.59|253.34|251.04|239
1648383900000|2022-03-27 12:25:00|253.83|251.53|253.97|251.67|254.21|251.91|253.56|251.26|154
1648384200000|2022-03-27 12:30:00|253.94|251.64|254.03|251.73|254.29|251.99|253.87|251.57|154
1648384500000|2022-03-27 12:35:00|254.04|251.74|253.77|251.47|254.37|252.07|253.66|251.36|156
1648384800000|2022-03-27 12:40:00|253.79|251.49|253.49|251.19|253.85|251.55|253.24|250.94|154
1648385100000|2022-03-27 12:45:00|253.47|251.17|253.49|251.19|253.77|251.47|253.26|250.96|189
1648385400000|2022-03-27 12:50:00|253.48|251.18|252.73|250.43|253.5|251.2|252.5|250.2|138
1648385700000|2022-03-27 12:55:00|252.78|250.48|251.36|249.06|252.83|250.53|249.67|247.37|340
1648386000000|2022-03-27 13:00:00|251.35|249.05|251.76|249.46|251.76|249.46|250.25|247.95|299
1648386300000|2022-03-27 13:05:00|251.75|249.45|251.93|249.63|252.86|250.56|251.75|249.45|277
1648386600000|2022-03-27 13:10:00|251.91|249.61|252.48|250.18|252.66|250.36|251.89|249.59|203
1648386900000|2022-03-27 13:15:00|252.47|250.17|252.9|250.6|253.34|251.04|251.86|249.56|229
1648387200000|2022-03-27 13:20:00|252.89|250.59|252.49|250.19|252.89|250.59|252.46|250.16|117
1648387500000|2022-03-27 13:25:00|252.5|250.2|251.9|249.6|252.51|250.21|251.88|249.58|94
1648387800000|2022-03-27 13:30:00|251.82|249.52|251.75|249.45|251.88|249.58|251.44|249.14|185
1648388100000|2022-03-27 13:35:00|251.76|249.46|252.33|250.03|252.42|250.12|251.74|249.44|141
1648388400000|2022-03-27 13:40:00|252.42|250.12|252.66|250.36|252.82|250.52|252.38|250.08|229
1648388700000|2022-03-27 13:45:00|252.67|250.37|252.83|250.53|252.86|250.56|252.64|250.34|116
1648389000000|2022-03-27 13:50:00|252.84|250.54|253.33|251.03|253.36|251.06|252.84|250.54|87
1648389300000|2022-03-27 13:55:00|253.34|251.04|253.43|251.13|253.44|251.14|253.26|250.96|136
1648389600000|2022-03-27 14:00:00|253.44|251.14|253.49|251.19|253.59|251.29|253.4|251.1|127
1648389900000|2022-03-27 14:05:00|253.48|251.18|253.7|251.4|253.7|251.4|253.34|251.04|151
1648390200000|2022-03-27 14:10:00|253.72|251.42|254.38|252.08|254.55|252.25|253.7|251.4|156
1648390500000|2022-03-27 14:15:00|254.37|252.07|254.27|251.97|254.42|252.12|254.18|251.88|83
1648390800000|2022-03-27 14:20:00|254.28|251.98|254.32|252.02|254.32|252.02|253.84|251.54|89
1648391100000|2022-03-27 14:25:00|254.26|251.96|254.25|251.95|254.26|251.96|253.78|251.48|86
1648391400000|2022-03-27 14:30:00|254.24|251.94|254.39|252.09|254.45|252.15|253.89|251.59|98
1648391700000|2022-03-27 14:35:00|254.38|252.08|253.76|251.46|254.73|252.43|253.75|251.45|103
1648392000000|2022-03-27 14:40:00|253.75|251.45|255.58|253.28|255.76|253.46|253.57|251.27|251
1648392300000|2022-03-27 14:45:00|255.57|253.27|255.4|253.1|255.87|253.57|255.4|253.1|180
1648392600000|2022-03-27 14:50:00|255.39|253.09|256.18|253.88|256.28|253.98|255.24|252.94|191
1648392900000|2022-03-27 14:55:00|256.09|253.79|255.86|253.56|256.09|253.79|255.72|253.42|147
1648393200000|2022-03-27 15:00:00|255.85|253.55|256.27|253.97|256.43|254.13|255.82|253.52|211
1648393500000|2022-03-27 15:05:00|256.26|253.96|255.48|253.18|256.26|253.96|255.26|252.96|253
1648393800000|2022-03-27 15:10:00|255.49|253.19|255.53|253.23|255.62|253.32|255.25|252.95|173
1648394100000|2022-03-27 15:15:00|255.54|253.24|255.79|253.49|256.09|253.79|255.24|252.94|213
1648394400000|2022-03-27 15:20:00|255.82|253.52|258.81|256.51|259.71|257.41|255.82|253.52|389
1648394700000|2022-03-27 15:25:00|258.82|256.52|258.76|256.46|260.22|257.92|258.65|256.35|447
1648395000000|2022-03-27 15:30:00|258.77|256.47|259.35|257.05|259.37|257.07|258.49|256.19|328
1648395300000|2022-03-27 15:35:00|259.37|257.07|258.81|256.51|259.69|257.39|258.68|256.38|354
1648395600000|2022-03-27 15:40:00|258.79|256.49|258.89|256.59|258.99|256.69|258.41|256.11|261
1648395900000|2022-03-27 15:45:00|258.9|256.6|259.28|256.98|259.34|257.04|258.76|256.46|227
1648396200000|2022-03-27 15:50:00|259.29|256.99|260.32|258.02|261.39|259.09|259.29|256.99|389
1648396500000|2022-03-27 15:55:00|260.31|258.01|261.56|259.26|262.22|259.92|260.13|257.83|301
1648396800000|2022-03-27 16:00:00|261.57|259.27|261.13|258.83|262.26|259.96|260.75|258.45|381
1648397100000|2022-03-27 16:05:00|261.12|258.82|260.48|258.18|261.12|258.82|260.31|258.01|367
1648397400000|2022-03-27 16:10:00|260.47|258.17|259.33|257.03|260.49|258.19|258.66|256.36|395
1648397700000|2022-03-27 16:15:00|259.34|257.04|258.92|256.62|259.59|257.29|258.74|256.44|210
1648398000000|2022-03-27 16:20:00|258.94|256.64|259.33|257.03|259.41|257.11|258.85|256.55|188
1648398300000|2022-03-27 16:25:00|259.31|257.01|260.02|257.72|260.11|257.81|259.31|257.01|143
1648398600000|2022-03-27 16:30:00|260.01|257.71|260.11|257.81|260.53|258.23|259.66|257.36|200
1648398900000|2022-03-27 16:35:00|260.1|257.8|259.46|257.16|260.31|258.01|259.4|257.1|284
1648399200000|2022-03-27 16:40:00|259.45|257.15|258.85|256.55|259.76|257.46|258.66|256.36|260
1648399500000|2022-03-27 16:45:00|258.86|256.56|259.45|257.15|259.47|257.17|258.76|256.46|152
1648399800000|2022-03-27 16:50:00|259.46|257.16|259.74|257.44|259.89|257.59|259.46|257.16|167
1648400100000|2022-03-27 16:55:00|259.73|257.43|259.62|257.32|259.83|257.53|259.52|257.22|123
1648400400000|2022-03-27 17:00:00|259.63|257.33|258.84|256.54|259.63|257.33|258.73|256.43|197
1648400700000|2022-03-27 17:05:00|258.82|256.52|257.93|255.63|258.82|256.52|257.84|255.54|128
1648401000000|2022-03-27 17:10:00|257.96|255.66|257.85|255.55|258.06|255.76|257.79|255.49|137
1648401300000|2022-03-27 17:15:00|257.84|255.54|257.41|255.11|258.27|255.97|257.37|255.07|141
1648401600000|2022-03-27 17:20:00|257.38|255.08|257.47|255.17|257.79|255.49|256.7|254.4|299
1648401900000|2022-03-27 17:25:00|257.49|255.19|257.82|255.52|257.92|255.62|257.47|255.17|142
1648402200000|2022-03-27 17:30:00|257.81|255.51|257.74|255.44|258.16|255.86|257.53|255.23|167
1648402500000|2022-03-27 17:35:00|257.71|255.41|258.31|256.01|258.32|256.02|257.65|255.35|149
1648402800000|2022-03-27 17:40:00|258.3|256|258.47|256.17|258.49|256.19|258.22|255.92|74
1648403100000|2022-03-27 17:45:00|258.46|256.16|258.47|256.17|258.67|256.37|257.84|255.54|133
1648403400000|2022-03-27 17:50:00|258.48|256.18|258.8|256.5|258.8|256.5|258.36|256.06|147
1648403700000|2022-03-27 17:55:00|258.81|256.51|259.58|257.28|259.6|257.3|258.79|256.49|146
1648404000000|2022-03-27 18:00:00|259.62|257.32|258.74|256.44|259.71|257.41|258.62|256.32|137
1648404300000|2022-03-27 18:05:00|258.73|256.43|258.78|256.48|258.81|256.51|258.41|256.11|158
1648404600000|2022-03-27 18:10:00|258.8|256.5|258.73|256.43|258.86|256.56|258.58|256.28|106
1648404900000|2022-03-27 18:15:00|258.71|256.41|258.76|256.46|258.81|256.51|258.66|256.36|85
1648405200000|2022-03-27 18:20:00|258.77|256.47|258.5|256.2|258.85|256.55|258.49|256.19|116
1648405500000|2022-03-27 18:25:00|258.52|256.22|258.54|256.24|258.66|256.36|258.51|256.21|46
1648405800000|2022-03-27 18:30:00|258.55|256.25|258.4|256.1|258.57|256.27|257.88|255.58|129
1648406100000|2022-03-27 18:35:00|258.39|256.09|258.15|255.85|258.46|256.16|257.9|255.6|85
1648406400000|2022-03-27 18:40:00|258.14|255.84|258.01|255.71|258.31|256.01|257.92|255.62|92
1648406700000|2022-03-27 18:45:00|258|255.7|257.93|255.63|258.32|256.02|257.8|255.5|99
1648407000000|2022-03-27 18:50:00|257.92|255.62|257.74|255.44|257.94|255.64|257.73|255.43|68
1648407300000|2022-03-27 18:55:00|257.75|255.45|257.38|255.08|257.75|255.45|257.34|255.04|115
1648407600000|2022-03-27 19:00:00|257.41|255.11|257.58|255.28|257.76|255.46|257.41|255.11|75
1648407900000|2022-03-27 19:05:00|257.56|255.26|257.46|255.16|257.6|255.3|257.44|255.14|38
1648408200000|2022-03-27 19:10:00|257.45|255.15|257.33|255.03|257.5|255.2|257.33|255.03|50
1648408500000|2022-03-27 19:15:00|257.34|255.04|257.29|254.99|257.36|255.06|257.16|254.86|51
1648408800000|2022-03-27 19:20:00|257.28|254.98|257.42|255.12|257.56|255.26|257.28|254.98|63
1648409100000|2022-03-27 19:25:00|257.45|255.15|257.5|255.2|257.54|255.24|257.4|255.1|39
1648409400000|2022-03-27 19:30:00|257.49|255.19|257.76|255.46|257.77|255.47|257.49|255.19|57
1648409700000|2022-03-27 19:35:00|257.77|255.47|258.44|256.14|258.61|256.31|257.7|255.4|109
1648410000000|2022-03-27 19:40:00|258.41|256.11|258.39|256.09|258.91|256.61|258.35|256.05|149
1648410300000|2022-03-27 19:45:00|258.4|256.1|257.93|255.63|258.42|256.12|257.92|255.62|52
1648410600000|2022-03-27 19:50:00|257.95|255.65|257.94|255.64|257.95|255.65|257.77|255.47|50
1648410900000|2022-03-27 19:55:00|257.9|255.6|258.04|255.74|258.23|255.93|257.9|255.6|74
1648411200000|2022-03-27 20:00:00|258.01|255.71|257.72|255.42|258.42|256.12|257.7|255.4|117
1648411500000|2022-03-27 20:05:00|257.71|255.41|257.93|255.63|258.03|255.73|257.71|255.41|94
1648411800000|2022-03-27 20:10:00|257.91|255.61|257.87|255.57|258.32|256.02|257.86|255.56|48
1648412100000|2022-03-27 20:15:00|257.89|255.59|257.23|254.93|257.95|255.65|256.84|254.54|121
1648412400000|2022-03-27 20:20:00|257.32|255.02|256.54|254.24|257.39|255.09|256.38|254.08|152
1648412700000|2022-03-27 20:25:00|256.55|254.25|257.46|255.16|257.57|255.27|256.54|254.24|163
1648413000000|2022-03-27 20:30:00|257.47|255.17|258.35|256.05|258.35|256.05|257.47|255.17|140
1648413300000|2022-03-27 20:35:00|258.34|256.04|260.77|258.47|263.42|261.12|258.33|256.03|704
1648413600000|2022-03-27 20:40:00|260.78|258.48|260.51|258.21|261.03|258.73|259.76|257.46|555
1648413900000|2022-03-27 20:45:00|260.53|258.23|259.89|257.59|260.54|258.24|258.82|256.52|518
1648414200000|2022-03-27 20:50:00|259.88|257.58|260.53|258.23|260.61|258.31|259.86|257.56|295
1648414500000|2022-03-27 20:55:00|260.55|258.25|260.59|258.29|260.81|258.51|260.2|257.9|268
1648414800000|2022-03-27 21:00:00|260.6|258.3|260.48|258.18|261|258.7|260.33|258.03|509
1648415100000|2022-03-27 21:05:00|260.52|258.22|260.7|258.4|260.8|258.5|260.07|257.77|284
1648415400000|2022-03-27 21:10:00|260.69|258.39|261.36|259.06|261.6|259.3|260.68|258.38|258
1648415700000|2022-03-27 21:15:00|261.34|259.04|261.37|259.07|261.48|259.18|261.28|258.98|283
1648416000000|2022-03-27 21:20:00|261.39|259.09|262.26|259.96|262.48|260.18|261.32|259.02|359
1648416300000|2022-03-27 21:25:00|262.25|259.95|263.13|260.83|263.17|260.87|262.17|259.87|416
1648416600000|2022-03-27 21:30:00|263.12|260.82|263.46|261.16|263.75|261.45|263.12|260.82|468
1648416900000|2022-03-27 21:35:00|263.48|261.18|262.3|260|263.6|261.3|261.73|259.43|511
1648417200000|2022-03-27 21:40:00|262.39|260.09|263.3|261|263.53|261.23|262.3|260|501
1648417500000|2022-03-27 21:45:00|263.41|261.11|263.94|261.64|263.94|261.64|263.3|261|473
1648417800000|2022-03-27 21:50:00|264.1|261.8|263.55|261.25|264.2|261.9|263.33|261.03|496
1648418100000|2022-03-27 21:55:00|263.5|261.2|263.85|261.55|264|261.7|263.39|261.09|473
1648418400000|2022-03-27 22:00:00|263.82|261.52|262.38|260.08|264|261.7|262.1|259.8|630
1648418700000|2022-03-27 22:05:00|262.33|260.03|263.24|260.94|263.24|260.94|262.3|260|614
1648419000000|2022-03-27 22:10:00|263.22|260.92|263.35|261.05|263.5|261.2|262.88|260.58|298
1648419300000|2022-03-27 22:15:00|263.36|261.06|263.96|261.66|264.06|261.76|263.34|261.04|488
1648419600000|2022-03-27 22:20:00|263.98|261.68|263.63|261.33|263.98|261.68|263.46|261.16|469
1648419900000|2022-03-27 22:25:00|263.59|261.29|263.82|261.52|264.17|261.87|263.38|261.08|635
1648420200000|2022-03-27 22:30:00|263.76|261.46|263.69|261.39|263.91|261.61|263.3|261|369
1648420500000|2022-03-27 22:35:00|263.68|261.38|263.82|261.52|263.88|261.58|263.41|261.11|390
1648420800000|2022-03-27 22:40:00|263.81|261.51|263.49|261.19|263.86|261.56|263.3|261|419
1648421100000|2022-03-27 22:45:00|263.53|261.23|263|260.7|263.64|261.34|262.76|260.46|465
1648421400000|2022-03-27 22:50:00|262.93|260.63|262.87|260.57|263.3|261|262.58|260.28|451
1648421700000|2022-03-27 22:55:00|262.88|260.58|262.93|260.63|263.2|260.9|262.56|260.26|374
1648422000000|2022-03-27 23:00:00|263.03|260.73|263.67|261.37|263.75|261.45|262.97|260.67|271
1648422300000|2022-03-27 23:05:00|263.65|261.35|263.83|261.53|263.88|261.58|263.59|261.29|300
1648422600000|2022-03-27 23:10:00|263.81|261.51|263.18|260.88|263.88|261.58|262.83|260.53|347
1648422900000|2022-03-27 23:15:00|263.16|260.86|265.63|263.33|265.74|263.44|263.1|260.8|518
1648423200000|2022-03-27 23:20:00|265.67|263.37|266.47|264.17|266.66|264.36|265.3|263|585
1648423500000|2022-03-27 23:25:00|266.5|264.2|266.7|264.4|266.86|264.56|265.59|263.29|518
1648423800000|2022-03-27 23:30:00|266.71|264.41|266.5|264.2|267.1|264.8|266.27|263.97|407
1648424100000|2022-03-27 23:35:00|266.48|264.18|266.86|264.56|266.95|264.65|266.38|264.08|379
1648424400000|2022-03-27 23:40:00|266.82|264.52|267.59|265.29|267.64|265.34|266.82|264.52|357
1648424700000|2022-03-27 23:45:00|267.6|265.3|267.87|265.57|268.51|266.21|267.08|264.78|468
1648425000000|2022-03-27 23:50:00|267.84|265.54|267.8|265.5|268.03|265.73|267.35|265.05|502
1648425300000|2022-03-27 23:55:00|267.76|265.46|268.07|265.77|268.3|266|267.57|265.27|380
1648425600000|2022-03-28 00:00:00|268.04|265.74|266.57|264.27|268.39|266.09|266.5|264.2|460
1648425900000|2022-03-28 00:05:00|266.56|264.26|266.54|264.24|266.74|264.44|265.81|263.51|412
1648426200000|2022-03-28 00:10:00|266.55|264.25|266.8|264.5|267.51|265.21|266.53|264.23|475
1648426500000|2022-03-28 00:15:00|266.81|264.51|266.69|264.39|267.02|264.72|266.49|264.19|522
1648426800000|2022-03-28 00:20:00|266.72|264.42|266.51|264.21|266.83|264.53|266.47|264.17|410
1648427100000|2022-03-28 00:25:00|266.48|264.18|266.8|264.5|266.88|264.58|266.43|264.13|409
1648427400000|2022-03-28 00:30:00|266.84|264.54|269.03|266.73|269.69|267.39|266.76|264.46|660
1648427700000|2022-03-28 00:35:00|269.02|266.72|269.03|266.73|269.74|267.44|268.55|266.25|692
1648428000000|2022-03-28 00:40:00|269.22|266.92|268.32|266.02|269.36|267.06|268.3|266|608
1648428300000|2022-03-28 00:45:00|268.34|266.04|267.45|265.15|268.36|266.06|267.02|264.72|600
1648428600000|2022-03-28 00:50:00|267.44|265.14|267.31|265.01|267.63|265.33|267.07|264.77|430
1648428900000|2022-03-28 00:55:00|267.34|265.04|268.08|265.78|268.1|265.8|267.2|264.9|376
1648429200000|2022-03-28 01:00:00|268.09|265.79|267.67|265.37|268.17|265.87|267.4|265.1|392
1648429500000|2022-03-28 01:05:00|267.73|265.43|267.63|265.33|267.84|265.54|267.49|265.19|279
1648429800000|2022-03-28 01:10:00|267.65|265.35|268.13|265.83|268.16|265.86|267.62|265.32|397
1648430100000|2022-03-28 01:15:00|268.14|265.84|267.95|265.65|268.77|266.47|267.83|265.53|382
1648430400000|2022-03-28 01:20:00|267.94|265.64|267.72|265.42|268.33|266.03|267.7|265.4|316
1648430700000|2022-03-28 01:25:00|267.73|265.43|267.58|265.28|267.76|265.46|267.45|265.15|361
1648431000000|2022-03-28 01:30:00|267.57|265.27|267.31|265.01|267.71|265.41|267.31|265.01|326
1648431300000|2022-03-28 01:35:00|267.32|265.02|266.13|263.83|267.46|265.16|266.09|263.79|333
1648431600000|2022-03-28 01:40:00|266.1|263.8|266.77|264.47|266.92|264.62|265.92|263.62|396
1648431900000|2022-03-28 01:45:00|266.75|264.45|267.1|264.8|267.3|265|266.75|264.45|337
1648432200000|2022-03-28 01:50:00|267.13|264.83|267.18|264.88|267.46|265.16|267.1|264.8|218
1648432500000|2022-03-28 01:55:00|267.2|264.9|266.7|264.4|267.34|265.04|266.57|264.27|304
1648432800000|2022-03-28 02:00:00|266.66|264.36|266.62|264.32|267.11|264.81|266.62|264.32|339
1648433100000|2022-03-28 02:05:00|266.63|264.33|265.93|263.63|266.74|264.44|265.84|263.54|308
1648433400000|2022-03-28 02:10:00|265.92|263.62|265.8|263.5|266.25|263.95|265.7|263.4|294
1648433700000|2022-03-28 02:15:00|265.81|263.51|265.7|263.4|265.88|263.58|265.59|263.29|329
1648434000000|2022-03-28 02:20:00|265.66|263.36|265.7|263.4|265.85|263.55|265.59|263.29|290
1648434300000|2022-03-28 02:25:00|265.69|263.39|265.91|263.61|266.21|263.91|265.67|263.37|221
1648434600000|2022-03-28 02:30:00|265.92|263.62|265.95|263.65|266.05|263.75|265.61|263.31|342
1648434900000|2022-03-28 02:35:00|265.98|263.68|266.55|264.25|266.55|264.25|265.87|263.57|256
1648435200000|2022-03-28 02:40:00|266.45|264.15|266.54|264.24|266.72|264.42|266.45|264.15|299
1648435500000|2022-03-28 02:45:00|266.61|264.31|266.53|264.23|266.8|264.5|266.38|264.08|306
1648435800000|2022-03-28 02:50:00|266.54|264.24|266.93|264.63|266.95|264.65|266.44|264.14|331
1648436100000|2022-03-28 02:55:00|266.92|264.62|267.1|264.8|267.21|264.91|266.88|264.58|277
1648436400000|2022-03-28 03:00:00|267.09|264.79|267.51|265.21|267.6|265.3|267.09|264.79|306
1648436700000|2022-03-28 03:05:00|267.5|265.2|267.54|265.24|268.21|265.91|266.78|264.48|469
1648437000000|2022-03-28 03:10:00|267.68|265.38|267.55|265.25|268.18|265.88|266.76|264.46|584
1648437300000|2022-03-28 03:15:00|267.57|265.27|267.34|265.04|267.6|265.3|267.28|264.98|289
1648437600000|2022-03-28 03:20:00|267.31|265.01|267.82|265.52|267.92|265.62|267.22|264.92|300
1648437900000|2022-03-28 03:25:00|267.81|265.51|268.06|265.76|268.14|265.84|267.64|265.34|304
1648438200000|2022-03-28 03:30:00|268.11|265.81|267.39|265.09|268.12|265.82|267.3|265|230
1648438500000|2022-03-28 03:35:00|267.44|265.14|267.8|265.5|267.85|265.55|267.3|265|350
1648438800000|2022-03-28 03:40:00|267.78|265.48|267.93|265.63|268.23|265.93|267.71|265.41|270
1648439100000|2022-03-28 03:45:00|267.91|265.61|268.11|265.81|268.21|265.91|267.64|265.34|327
1648439400000|2022-03-28 03:50:00|268.14|265.84|268.25|265.95|268.25|265.95|267.85|265.55|253
1648439700000|2022-03-28 03:55:00|268.26|265.96|267.9|265.6|268.26|265.96|267.79|265.49|160
1648440000000|2022-03-28 04:00:00|267.93|265.63|267.47|265.17|268.32|266.02|267.3|265|336
1648440300000|2022-03-28 04:05:00|267.48|265.18|266.87|264.57|267.48|265.18|266.54|264.24|362
1648440600000|2022-03-28 04:10:00|266.85|264.55|266.71|264.41|267.36|265.06|266.7|264.4|251
1648440900000|2022-03-28 04:15:00|266.72|264.42|266.93|264.63|267.15|264.85|266.53|264.23|352
1648441200000|2022-03-28 04:20:00|266.84|264.54|267.3|265|267.36|265.06|266.71|264.41|276
1648441500000|2022-03-28 04:25:00|267.28|264.98|273.55|271.25|273.9|271.6|266.9|264.6|710
1648441800000|2022-03-28 04:30:00|273.47|271.17|273.7|271.4|275.77|273.47|272.75|270.45|780
1648442100000|2022-03-28 04:35:00|273.71|271.41|273.53|271.23|274.55|272.25|273.33|271.03|589
1648442400000|2022-03-28 04:40:00|273.54|271.24|273.38|271.08|274.85|272.55|273.02|270.72|576
1648442700000|2022-03-28 04:45:00|273.3|271|273.89|271.59|273.92|271.62|272.78|270.48|482
1648443000000|2022-03-28 04:50:00|273.88|271.58|273.15|270.85|273.89|271.59|272.73|270.43|500
1648443300000|2022-03-28 04:55:00|272.97|270.67|272.61|270.31|273.68|271.38|272.44|270.14|461
1648443600000|2022-03-28 05:00:00|272.56|270.26|274.3|272|274.37|272.07|272.38|270.08|586
1648443900000|2022-03-28 05:05:00|274.28|271.98|272.66|270.36|274.37|272.07|272.66|270.36|475
1648444200000|2022-03-28 05:10:00|272.67|270.37|273.8|271.5|273.94|271.64|272.5|270.2|528
1648444500000|2022-03-28 05:15:00|273.82|271.52|273.45|271.15|274.18|271.88|273.42|271.12|392
1648444800000|2022-03-28 05:20:00|273.44|271.14|273.62|271.32|273.69|271.39|273.13|270.83|280
1648445100000|2022-03-28 05:25:00|273.64|271.34|281.87|279.57|282.07|279.77|273.59|271.29|777
1648445400000|2022-03-28 05:30:00|281.88|279.58|288.82|286.52|290.4|288.1|281.85|279.55|923
1648445700000|2022-03-28 05:35:00|288.79|286.49|290.91|288.61|291.85|289.55|288.61|286.31|867
1648446000000|2022-03-28 05:40:00|290.88|288.58|300.71|298.41|302.52|300.22|290.34|288.04|941
1648446300000|2022-03-28 05:45:00|300.72|298.42|303.16|300.86|306.7|304.4|300.63|298.33|993
1648446600000|2022-03-28 05:50:00|303.2|300.9|303.27|300.97|306.7|304.4|300.52|298.22|952
1648446900000|2022-03-28 05:55:00|303.11|300.81|307.38|305.08|309.19|306.89|302.69|300.39|941
1648447200000|2022-03-28 06:00:00|307.4|305.1|308.18|305.88|308.56|306.26|303.49|301.19|931
1648447500000|2022-03-28 06:05:00|308.44|306.14|310.78|308.48|314.05|311.75|308.06|305.76|982
1648447800000|2022-03-28 06:10:00|310.82|308.52|307.86|305.56|314.25|311.95|307.66|305.36|944
1648448100000|2022-03-28 06:15:00|307.85|305.55|305.09|302.79|310.09|307.79|304.82|302.52|952
1648448400000|2022-03-28 06:20:00|305.14|302.84|306|303.7|307.57|305.27|304.58|302.28|797
1648448700000|2022-03-28 06:25:00|305.96|303.66|307.88|305.58|307.88|305.58|305.49|303.19|750
1648449000000|2022-03-28 06:30:00|308.05|305.75|316.48|314.18|318.33|316.03|307.69|305.39|890
1648449300000|2022-03-28 06:35:00|316.47|314.17|312.48|310.18|317.58|315.28|312.44|310.14|892
1648449600000|2022-03-28 06:40:00|312.46|310.16|310.55|308.25|312.61|310.31|309.91|307.61|782
1648449900000|2022-03-28 06:45:00|310.58|308.28|310.84|308.54|311.98|309.68|309.47|307.17|864
1648450200000|2022-03-28 06:50:00|310.88|308.58|309.27|306.97|311.27|308.97|307.65|305.35|733
1648450500000|2022-03-28 06:55:00|309.3|307|310.82|308.52|310.86|308.56|307.9|305.6|777
1648450800000|2022-03-28 07:00:00|310.78|308.48|310.64|308.34|311.44|309.14|309.19|306.89|733
1648451100000|2022-03-28 07:05:00|310.68|308.38|311.86|309.56|313.35|311.05|309.27|306.97|836
1648451400000|2022-03-28 07:10:00|311.89|309.59|309.02|306.72|311.91|309.61|308.73|306.43|695
1648451700000|2022-03-28 07:15:00|309.03|306.73|307.53|305.23|309.47|307.17|307.31|305.01|708
1648452000000|2022-03-28 07:20:00|307.52|305.22|307.57|305.27|309.18|306.88|305.65|303.35|761
1648452300000|2022-03-28 07:25:00|307.55|305.25|306.59|304.29|307.81|305.51|306.59|304.29|685
1648452600000|2022-03-28 07:30:00|306.57|304.27|308.46|306.16|308.72|306.42|305.88|303.58|623
1648452900000|2022-03-28 07:35:00|308.45|306.15|308.05|305.75|308.91|306.61|307.5|305.2|630
1648453200000|2022-03-28 07:40:00|308.06|305.76|307.37|305.07|308.24|305.94|307.23|304.93|514
1648453500000|2022-03-28 07:45:00|307.38|305.08|308.33|306.03|309.38|307.08|306.96|304.66|486
1648453800000|2022-03-28 07:50:00|308.3|306|307.21|304.91|308.34|306.04|306.94|304.64|442
1648454100000|2022-03-28 07:55:00|307.25|304.95|308.55|306.25|308.9|306.6|306.21|303.91|619
1648454400000|2022-03-28 08:00:00|308.45|306.15|307.64|305.34|308.75|306.45|307.34|305.04|674
1648454700000|2022-03-28 08:05:00|307.63|305.33|304.77|302.47|307.68|305.38|304.36|302.06|706
1648455000000|2022-03-28 08:10:00|304.76|302.46|304.44|302.14|305.95|303.65|304.44|302.14|658
1648455300000|2022-03-28 08:15:00|304.42|302.12|303.51|301.21|304.42|302.12|301.8|299.5|772
1648455600000|2022-03-28 08:20:00|303.5|301.2|303.97|301.67|304.77|302.47|303.5|301.2|578
1648455900000|2022-03-28 08:25:00|304.03|301.73|304.46|302.16|304.75|302.45|303.37|301.07|591
1648456200000|2022-03-28 08:30:00|304.5|302.2|304.77|302.47|304.77|302.47|303.05|300.75|616
1648456500000|2022-03-28 08:35:00|304.76|302.46|304.51|302.21|305.19|302.89|304.15|301.85|563
1648456800000|2022-03-28 08:40:00|304.52|302.22|305.46|303.16|305.72|303.42|304.51|302.21|447
1648457100000|2022-03-28 08:45:00|305.45|303.15|304.45|302.15|305.45|303.15|303.79|301.49|601
1648457400000|2022-03-28 08:50:00|304.44|302.14|305.4|303.1|305.59|303.29|304.2|301.9|560
1648457700000|2022-03-28 08:55:00|305.41|303.11|305.73|303.43|306.81|304.51|305.39|303.09|535
1648458000000|2022-03-28 09:00:00|305.75|303.45|305.23|302.93|305.91|303.61|305.04|302.74|390
1648458300000|2022-03-28 09:05:00|305.27|302.97|304.3|302|306.26|303.96|303.88|301.58|516
1648458600000|2022-03-28 09:10:00|304.32|302.02|305.14|302.84|305.35|303.05|303.78|301.48|551
1648458900000|2022-03-28 09:15:00|305.13|302.83|304.75|302.45|305.13|302.83|304.06|301.76|520
1648459200000|2022-03-28 09:20:00|304.76|302.46|304.26|301.96|305.33|303.03|303.41|301.11|524
1648459500000|2022-03-28 09:25:00|304.25|301.95|304.56|302.26|305.77|303.47|304.07|301.77|506
1648459800000|2022-03-28 09:30:00|304.48|302.18|300.23|297.93|304.48|302.18|297.67|295.37|754
1648460100000|2022-03-28 09:35:00|300.19|297.89|300.02|297.72|300.69|298.39|299.04|296.74|780
1648460400000|2022-03-28 09:40:00|300.01|297.71|301.36|299.06|301.42|299.12|300.01|297.71|613
1648460700000|2022-03-28 09:45:00|301.48|299.18|298.65|296.35|301.96|299.66|297.6|295.3|784
1648461000000|2022-03-28 09:50:00|298.6|296.3|297.34|295.04|298.94|296.64|295.99|293.69|680
1648461300000|2022-03-28 09:55:00|297.46|295.16|298.23|295.93|298.54|296.24|297.33|295.03|409
1648461600000|2022-03-28 10:00:00|298.25|295.95|297.84|295.54|298.9|296.6|297.34|295.04|642
1648461900000|2022-03-28 10:05:00|297.9|295.6|297.68|295.38|298.32|296.02|297.44|295.14|565
1648462200000|2022-03-28 10:10:00|297.61|295.31|298.42|296.12|299.53|297.23|297.22|294.92|661
1648462500000|2022-03-28 10:15:00|298.45|296.15|299.43|297.13|299.78|297.48|298.16|295.86|588
1648462800000|2022-03-28 10:20:00|299.45|297.15|299.64|297.34|299.72|297.42|298.9|296.6|464
1648463100000|2022-03-28 10:25:00|299.65|297.35|300.4|298.1|300.8|298.5|299.64|297.34|480
1648463400000|2022-03-28 10:30:00|300.43|298.13|298.43|296.13|300.77|298.47|298.15|295.85|518
1648463700000|2022-03-28 10:35:00|298.42|296.12|298.74|296.44|298.87|296.57|297.39|295.09|502
1648464000000|2022-03-28 10:40:00|298.73|296.43|299.27|296.97|299.27|296.97|298.32|296.02|442
1648464300000|2022-03-28 10:45:00|299.26|296.96|298.52|296.22|299.8|297.5|298.28|295.98|451
1648464600000|2022-03-28 10:50:00|298.53|296.23|298.21|295.91|298.96|296.66|297.81|295.51|383
1648464900000|2022-03-28 10:55:00|298.22|295.92|297.65|295.35|298.96|296.66|296.97|294.67|539
1648465200000|2022-03-28 11:00:00|297.64|295.34|298.71|296.41|298.8|296.5|297.42|295.12|563
1648465500000|2022-03-28 11:05:00|298.7|296.4|297.88|295.58|298.86|296.56|297.68|295.38|422
1648465800000|2022-03-28 11:10:00|297.87|295.57|298.56|296.26|298.69|296.39|297.41|295.11|366
1648466100000|2022-03-28 11:15:00|298.58|296.28|301.36|299.06|301.63|299.33|298.43|296.13|581
1648466400000|2022-03-28 11:20:00|301.37|299.07|298.9|296.6|301.46|299.16|298.85|296.55|521
1648466700000|2022-03-28 11:25:00|298.89|296.59|298.83|296.53|299.12|296.82|297.77|295.47|617
1648467000000|2022-03-28 11:30:00|298.86|296.56|299.39|297.09|299.62|297.32|298.48|296.18|500
1648467300000|2022-03-28 11:35:00|299.43|297.13|300.37|298.07|300.53|298.23|299.32|297.02|497
1648467600000|2022-03-28 11:40:00|300.36|298.06|298.82|296.52|300.39|298.09|298.14|295.84|481
1648467900000|2022-03-28 11:45:00|298.81|296.51|298.56|296.26|298.95|296.65|297.5|295.2|481
1648468200000|2022-03-28 11:50:00|298.57|296.27|298.3|296|299.24|296.94|298.24|295.94|474
1648468500000|2022-03-28 11:55:00|298.35|296.05|297.91|295.61|298.62|296.32|297.36|295.06|552
1648468800000|2022-03-28 12:00:00|297.94|295.64|298.57|296.27|298.83|296.53|297.83|295.53|505
1648469100000|2022-03-28 12:05:00|298.54|296.24|298.43|296.13|298.94|296.64|298.2|295.9|418
1648469400000|2022-03-28 12:10:00|298.44|296.14|299.69|297.39|301.27|298.97|298.44|296.14|568
1648469700000|2022-03-28 12:15:00|299.68|297.38|298.3|296|300.13|297.83|297.74|295.44|518
1648470000000|2022-03-28 12:20:00|298.29|295.99|298.11|295.81|298.5|296.2|297.83|295.53|338
1648470300000|2022-03-28 12:25:00|298.1|295.8|298.22|295.92|298.81|296.51|297.94|295.64|269
1648470600000|2022-03-28 12:30:00|298.2|295.9|297.75|295.45|298.48|296.18|297.73|295.43|341
1648470900000|2022-03-28 12:35:00|297.73|295.43|297.05|294.75|297.75|295.45|296.54|294.24|438
1648471200000|2022-03-28 12:40:00|297.01|294.71|298.08|295.78|299.24|296.94|296.65|294.35|578
1648471500000|2022-03-28 12:45:00|298.16|295.86|302.19|299.89|302.19|299.89|298.15|295.85|574
1648471800000|2022-03-28 12:50:00|302.29|299.99|300.79|298.49|304.44|302.14|300.53|298.23|806
1648472100000|2022-03-28 12:55:00|300.85|298.55|302.48|300.18|302.68|300.38|300.43|298.13|687
1648472400000|2022-03-28 13:00:00|302.47|300.17|300.31|298.01|302.47|300.17|300.25|297.95|576
1648472700000|2022-03-28 13:05:00|300.34|298.04|299.71|297.41|300.88|298.58|299.6|297.3|435
1648473000000|2022-03-28 13:10:00|299.84|297.54|300.24|297.94|300.57|298.27|299.36|297.06|562
1648473300000|2022-03-28 13:15:00|300.23|297.93|300.66|298.36|301.07|298.77|299.68|297.38|550
1648473600000|2022-03-28 13:20:00|300.65|298.35|300.57|298.27|300.92|298.62|299.74|297.44|548
1648473900000|2022-03-28 13:25:00|300.58|298.28|301.44|299.14|301.98|299.68|300.2|297.9|546
1648474200000|2022-03-28 13:30:00|301.45|299.15|301.58|299.28|302|299.7|301.26|298.96|631
1648474500000|2022-03-28 13:35:00|301.57|299.27|300.82|298.52|303.5|301.2|300.27|297.97|713
1648474800000|2022-03-28 13:40:00|300.84|298.54|300.73|298.43|301.57|299.27|300.3|298|663
1648475100000|2022-03-28 13:45:00|300.67|298.37|300.13|297.83|301.2|298.9|299.56|297.26|711
1648475400000|2022-03-28 13:50:00|300.15|297.85|300.03|297.73|301.53|299.23|299.88|297.58|598
1648475700000|2022-03-28 13:55:00|300.02|297.72|299.56|297.26|300.58|298.28|298.77|296.47|599
1648476000000|2022-03-28 14:00:00|299.53|297.23|297.74|295.44|299.57|297.27|296.32|294.02|740
1648476300000|2022-03-28 14:05:00|297.77|295.47|297.43|295.13|297.94|295.64|297.17|294.87|579
1648476600000|2022-03-28 14:10:00|297.42|295.12|298.68|296.38|298.91|296.61|297.2|294.9|450
1648476900000|2022-03-28 14:15:00|298.69|296.39|297.2|294.9|298.89|296.59|297.17|294.87|536
1648477200000|2022-03-28 14:20:00|297.24|294.94|296.88|294.58|297.69|295.39|293.65|291.35|720
1648477500000|2022-03-28 14:25:00|296.86|294.56|298.31|296.01|298.38|296.08|296.09|293.79|563
1648477800000|2022-03-28 14:30:00|298.36|296.06|297.8|295.5|298.38|296.08|297.34|295.04|523
1648478100000|2022-03-28 14:35:00|297.79|295.49|297.25|294.95|298.25|295.95|297.15|294.85|532
1648478400000|2022-03-28 14:40:00|297.26|294.96|298.36|296.06|298.45|296.15|297.26|294.96|457
1648478700000|2022-03-28 14:45:00|298.33|296.03|299.34|297.04|299.72|297.42|298.3|296|559
1648479000000|2022-03-28 14:50:00|299.33|297.03|299.66|297.36|300.36|298.06|299.25|296.95|636
1648479300000|2022-03-28 14:55:00|299.68|297.38|298.71|296.41|299.75|297.45|298.3|296|558
1648479600000|2022-03-28 15:00:00|298.68|296.38|297.3|295|299.41|297.11|296.49|294.19|689
1648479900000|2022-03-28 15:05:00|297.29|294.99|297.87|295.57|298.57|296.27|296.78|294.48|570
1648480200000|2022-03-28 15:10:00|297.81|295.51|298.32|296.02|299|296.7|297.75|295.45|554
1648480500000|2022-03-28 15:15:00|298.33|296.03|297.28|294.98|298.56|296.26|296.83|294.53|513
1648480800000|2022-03-28 15:20:00|297.3|295|297.67|295.37|297.9|295.6|296.86|294.56|446
1648481100000|2022-03-28 15:25:00|297.72|295.42|296.54|294.24|297.87|295.57|296.39|294.09|574
1648481400000|2022-03-28 15:30:00|296.56|294.26|293.79|291.49|296.59|294.29|293.53|291.23|686
1648481700000|2022-03-28 15:35:00|293.77|291.47|293.3|291|293.81|291.51|291.49|289.19|744
1648482000000|2022-03-28 15:40:00|293.29|290.99|294.35|292.05|294.7|292.4|292.9|290.6|496
1648482300000|2022-03-28 15:45:00|294.36|292.06|294.35|292.05|295.33|293.03|293.7|291.4|636
1648482600000|2022-03-28 15:50:00|294.29|291.99|294.22|291.92|294.65|292.35|293.51|291.21|432
1648482900000|2022-03-28 15:55:00|294.19|291.89|295.32|293.02|296.24|293.94|293.37|291.07|617
1648483200000|2022-03-28 16:00:00|295.31|293.01|297.8|295.5|298.95|296.65|295.31|293.01|804
1648483500000|2022-03-28 16:05:00|297.77|295.47|297.58|295.28|298.51|296.21|296.37|294.07|696
1648483800000|2022-03-28 16:10:00|297.6|295.3|297.52|295.22|298.32|296.02|297.4|295.1|443
1648484100000|2022-03-28 16:15:00|297.46|295.16|294.36|292.06|297.75|295.45|293.72|291.42|607
1648484400000|2022-03-28 16:20:00|294.37|292.07|296.69|294.39|297.11|294.81|292.43|290.13|712
1648484700000|2022-03-28 16:25:00|296.75|294.45|296.23|293.93|298.38|296.08|295.78|293.48|591
1648485000000|2022-03-28 16:30:00|296.22|293.92|298.37|296.07|298.57|296.27|295.63|293.33|709
1648485300000|2022-03-28 16:35:00|298.35|296.05|298.32|296.02|298.7|296.4|297.8|295.5|491
1648485600000|2022-03-28 16:40:00|298.34|296.04|298.17|295.87|298.42|296.12|297.63|295.33|478
1648485900000|2022-03-28 16:45:00|298.08|295.78|298.21|295.91|298.3|296|297.57|295.27|495
1648486200000|2022-03-28 16:50:00|298.27|295.97|298.7|296.4|298.81|296.51|297.96|295.66|395
1648486500000|2022-03-28 16:55:00|298.71|296.41|298.28|295.98|298.86|296.56|298.24|295.94|407
1648486800000|2022-03-28 17:00:00|298.25|295.95|296.37|294.07|298.29|295.99|295.47|293.17|581
1648487100000|2022-03-28 17:05:00|296.38|294.08|296.63|294.33|297.2|294.9|296.38|294.08|483
1648487400000|2022-03-28 17:10:00|296.68|294.38|296.65|294.35|297.35|295.05|296.24|293.94|465
1648487700000|2022-03-28 17:15:00|296.64|294.34|296.95|294.65|296.95|294.65|295.49|293.19|452
1648488000000|2022-03-28 17:20:00|296.96|294.66|297.73|295.43|298.15|295.85|296.65|294.35|425
1648488300000|2022-03-28 17:25:00|297.71|295.41|298.34|296.04|298.58|296.28|297.45|295.15|521
1648488600000|2022-03-28 17:30:00|298.32|296.02|298.04|295.74|298.6|296.3|297.84|295.54|424
1648488900000|2022-03-28 17:35:00|298.05|295.75|297.83|295.53|299.21|296.91|297.77|295.47|441
1648489200000|2022-03-28 17:40:00|297.84|295.54|297.29|294.99|298.21|295.91|296.73|294.43|375
1648489500000|2022-03-28 17:45:00|297.3|295|297.33|295.03|297.78|295.48|296.73|294.43|336
1648489800000|2022-03-28 17:50:00|297.34|295.04|297.35|295.05|297.48|295.18|296.64|294.34|301
1648490100000|2022-03-28 17:55:00|297.31|295.01|297.34|295.04|297.35|295.05|296.68|294.38|367
1648490400000|2022-03-28 18:00:00|297.38|295.08|296.75|294.45|297.38|295.08|296.45|294.15|338
1648490700000|2022-03-28 18:05:00|296.76|294.46|295.5|293.2|296.76|294.46|295.14|292.84|400
1648491000000|2022-03-28 18:10:00|295.51|293.21|295.79|293.49|296.12|293.82|295.26|292.96|435
1648491300000|2022-03-28 18:15:00|295.77|293.47|296.22|293.92|296.38|294.08|295.58|293.28|393
1648491600000|2022-03-28 18:20:00|296.23|293.93|296.42|294.12|296.87|294.57|296.02|293.72|388
1648491900000|2022-03-28 18:25:00|296.43|294.13|297.35|295.05|297.62|295.32|296.25|293.95|493
1648492200000|2022-03-28 18:30:00|297.34|295.04|296.99|294.69|297.59|295.29|296.64|294.34|535
1648492500000|2022-03-28 18:35:00|296.96|294.66|297.15|294.85|297.57|295.27|296.72|294.42|431
1648492800000|2022-03-28 18:40:00|297.16|294.86|297.35|295.05|297.61|295.31|296.74|294.44|405
1648493100000|2022-03-28 18:45:00|297.36|295.06|298.63|296.33|298.64|296.34|297.35|295.05|567
1648493400000|2022-03-28 18:50:00|298.64|296.34|297.86|295.56|299.25|296.95|297.73|295.43|548
1648493700000|2022-03-28 18:55:00|297.88|295.58|298.68|296.38|299.2|296.9|297.47|295.17|528
1648494000000|2022-03-28 19:00:00|298.71|296.41|297.09|294.79|298.89|296.59|296.9|294.6|547
1648494300000|2022-03-28 19:05:00|297.11|294.81|296.86|294.56|297.26|294.96|296.41|294.11|529
1648494600000|2022-03-28 19:10:00|296.91|294.61|297.77|295.47|298.03|295.73|296.64|294.34|453
1648494900000|2022-03-28 19:15:00|297.8|295.5|298.11|295.81|298.63|296.33|297.69|295.39|442
1648495200000|2022-03-28 19:20:00|298.05|295.75|298.74|296.44|298.87|296.57|298.04|295.74|551
1648495500000|2022-03-28 19:25:00|298.77|296.47|300.73|298.43|301.16|298.86|298.5|296.2|601
1648495800000|2022-03-28 19:30:00|300.7|298.4|299.55|297.25|300.75|298.45|299.06|296.76|572
1648496100000|2022-03-28 19:35:00|299.47|297.17|298.73|296.43|299.55|297.25|298.65|296.35|440
1648496400000|2022-03-28 19:40:00|298.67|296.37|298.62|296.32|298.8|296.5|298.1|295.8|448
1648496700000|2022-03-28 19:45:00|298.63|296.33|298.15|295.85|298.63|296.33|297.74|295.44|363
1648497000000|2022-03-28 19:50:00|297.93|295.63|296.5|294.2|297.93|295.63|294.42|292.12|672
1648497300000|2022-03-28 19:55:00|296.45|294.15|296.26|293.96|296.6|294.3|295.39|293.09|526
1648497600000|2022-03-28 20:00:00|296.32|294.02|296.38|294.08|296.66|294.36|295.4|293.1|477
1648497900000|2022-03-28 20:05:00|296.35|294.05|294.67|292.37|296.52|294.22|294.67|292.37|518
1648498200000|2022-03-28 20:10:00|294.83|292.53|295.29|292.99|295.37|293.07|294.48|292.18|464
1648498500000|2022-03-28 20:15:00|295.26|292.96|295.5|293.2|296.21|293.91|295.26|292.96|498
1648498800000|2022-03-28 20:20:00|295.45|293.15|296.26|293.96|296.41|294.11|295.43|293.13|413
1648499100000|2022-03-28 20:25:00|296.29|293.99|296.39|294.09|296.84|294.54|296.1|293.8|473
1648499400000|2022-03-28 20:30:00|296.44|294.14|297.13|294.83|297.2|294.9|296.35|294.05|486
1648499700000|2022-03-28 20:35:00|297.1|294.8|297.41|295.11|297.48|295.18|296.77|294.47|364
1648500000000|2022-03-28 20:40:00|297.45|295.15|297.55|295.25|297.56|295.26|296.75|294.45|385
1648500300000|2022-03-28 20:45:00|297.54|295.24|297.65|295.35|297.89|295.59|297.3|295|436
1648500600000|2022-03-28 20:50:00|297.68|295.38|298.59|296.29|298.73|296.43|296.67|294.37|434
1648500900000|2022-03-28 20:55:00|298.6|296.3|302.31|300.01|302.38|300.08|298.6|296.3|626
1648501200000|2022-03-28 21:00:00|302.3|300|300.49|298.19|302.31|300.01|300.07|297.77|315
1648501500000|2022-03-28 21:05:00|300.48|298.18|300.15|297.85|300.73|298.43|299.84|297.54|186
1648501800000|2022-03-28 21:10:00|300.12|297.82|300.47|298.17|300.51|298.21|298.78|296.48|409
1648502100000|2022-03-28 21:15:00|300.45|298.15|298.8|296.5|300.87|298.57|298.71|296.41|397
1648502400000|2022-03-28 21:20:00|298.77|296.47|297.37|295.07|298.91|296.61|296.53|294.23|474
1648502700000|2022-03-28 21:25:00|297.44|295.14|296.67|294.37|297.59|295.29|296.54|294.24|455
1648503000000|2022-03-28 21:30:00|296.64|294.34|295.93|293.63|297.3|295|295.87|293.57|460
1648503300000|2022-03-28 21:35:00|295.95|293.65|287.17|284.87|295.95|293.65|283.69|281.39|650
1648503600000|2022-03-28 21:40:00|287.13|284.83|290.92|288.62|291.83|289.53|287.13|284.83|814
1648503900000|2022-03-28 21:45:00|290.87|288.57|289.72|287.42|291.21|288.91|286.15|283.85|824
1648504200000|2022-03-28 21:50:00|289.7|287.4|291.31|289.01|291.31|289.01|289.26|286.96|675
1648504500000|2022-03-28 21:55:00|291.57|289.27|292.24|289.94|292.8|290.5|291.22|288.92|664
1648504800000|2022-03-28 22:00:00|292.23|289.93|291.17|288.87|292.36|290.06|290.37|288.07|627
1648505100000|2022-03-28 22:05:00|291.16|288.86|293.69|291.39|293.77|291.47|290.95|288.65|623
1648505400000|2022-03-28 22:10:00|293.63|291.33|292.31|290.01|294.1|291.8|292.31|290.01|449
1648505700000|2022-03-28 22:15:00|292.19|289.89|293.34|291.04|293.59|291.29|291.69|289.39|520
1648506000000|2022-03-28 22:20:00|293.26|290.96|294.2|291.9|294.36|292.06|292.88|290.58|585
1648506300000|2022-03-28 22:25:00|294.18|291.88|294.35|292.05|294.59|292.29|293.67|291.37|493
1648506600000|2022-03-28 22:30:00|294.36|292.06|293.47|291.17|294.43|292.13|293.16|290.86|499
1648506900000|2022-03-28 22:35:00|293.44|291.14|293.54|291.24|294.15|291.85|293.32|291.02|416
1648507200000|2022-03-28 22:40:00|293.51|291.21|292.75|290.45|293.54|291.24|292.41|290.11|427
1648507500000|2022-03-28 22:45:00|292.73|290.43|291.3|289|293.23|290.93|290.76|288.46|639
1648507800000|2022-03-28 22:50:00|291.26|288.96|290.82|288.52|291.87|289.57|290.75|288.45|551
1648508100000|2022-03-28 22:55:00|290.81|288.51|289.76|287.46|290.85|288.55|289.33|287.03|507
1648508400000|2022-03-28 23:00:00|289.75|287.45|291.74|289.44|292.27|289.97|289.34|287.04|602
1648508700000|2022-03-28 23:05:00|291.76|289.46|291.81|289.51|292.48|290.18|291.03|288.73|513
1648509000000|2022-03-28 23:10:00|291.8|289.5|290.01|287.71|291.8|289.5|289.67|287.37|636
1648509300000|2022-03-28 23:15:00|289.99|287.69|287.37|285.07|290.77|288.47|287.37|285.07|680
1648509600000|2022-03-28 23:20:00|287.4|285.1|288.61|286.31|289.35|287.05|286.7|284.4|802
1648509900000|2022-03-28 23:25:00|288.58|286.28|290.61|288.31|290.95|288.65|288.5|286.2|720
1648510200000|2022-03-28 23:30:00|290.56|288.26|290.43|288.13|290.87|288.57|288.63|286.33|670
1648510500000|2022-03-28 23:35:00|290.39|288.09|290.38|288.08|290.67|288.37|289.35|287.05|589
1648510800000|2022-03-28 23:40:00|290.39|288.09|291.74|289.44|291.77|289.47|290.12|287.82|549
1648511100000|2022-03-28 23:45:00|291.72|289.42|289.97|287.67|291.75|289.45|289.97|287.67|553
1648511400000|2022-03-28 23:50:00|289.94|287.64|285.33|283.03|290.37|288.07|283.3|281|735
1648511700000|2022-03-28 23:55:00|285.27|282.97|287.3|285|289.14|286.84|285.27|282.97|805
1648512000000|2022-03-29 00:00:00|287.23|284.93|287.7|285.4|288.3|286|283.77|281.47|829
1648512300000|2022-03-29 00:05:00|287.72|285.42|289.27|286.97|289.41|287.11|286.69|284.39|726
1648512600000|2022-03-29 00:10:00|289.28|286.98|289.23|286.93|289.78|287.48|288.88|286.58|590
1648512900000|2022-03-29 00:15:00|289.12|286.82|290.55|288.25|290.85|288.55|288.91|286.61|599
1648513200000|2022-03-29 00:20:00|290.52|288.22|291.06|288.76|291.06|288.76|289.55|287.25|434
1648513500000|2022-03-29 00:25:00|291.03|288.73|292.24|289.94|292.81|290.51|290.83|288.53|518
1648513800000|2022-03-29 00:30:00|292.25|289.95|291.83|289.53|292.83|290.53|291.56|289.26|557
1648514100000|2022-03-29 00:35:00|291.81|289.51|291.56|289.26|292.04|289.74|291.27|288.97|492
1648514400000|2022-03-29 00:40:00|291.57|289.27|291.44|289.14|291.86|289.56|290.14|287.84|563
1648514700000|2022-03-29 00:45:00|291.45|289.15|292.57|290.27|292.63|290.33|291.43|289.13|439
1648515000000|2022-03-29 00:50:00|292.56|290.26|290.81|288.51|292.57|290.27|290.66|288.36|509
1648515300000|2022-03-29 00:55:00|290.82|288.52|289.76|287.46|290.82|288.52|289.6|287.3|552
1648515600000|2022-03-29 01:00:00|289.69|287.39|289.59|287.29|290.35|288.05|289.55|287.25|389
1648515900000|2022-03-29 01:05:00|289.58|287.28|290.4|288.1|290.42|288.12|289.09|286.79|422
1648516200000|2022-03-29 01:10:00|290.42|288.12|292.3|290|292.58|290.28|290.3|288|457
1648516500000|2022-03-29 01:15:00|292.32|290.02|291.28|288.98|292.92|290.62|291.28|288.98|519
1648516800000|2022-03-29 01:20:00|291.3|289|290.59|288.29|291.39|289.09|290.3|288|499
1648517100000|2022-03-29 01:25:00|290.58|288.28|290.55|288.25|290.96|288.66|290.31|288.01|433
1648517400000|2022-03-29 01:30:00|290.56|288.26|291.43|289.13|291.53|289.23|290.18|287.88|463
1648517700000|2022-03-29 01:35:00|291.4|289.1|291.82|289.52|292.23|289.93|291.4|289.1|447
1648518000000|2022-03-29 01:40:00|291.83|289.53|291.5|289.2|292.43|290.13|291.49|289.19|472
1648518300000|2022-03-29 01:45:00|291.52|289.22|292.33|290.03|292.37|290.07|291.37|289.07|515
1648518600000|2022-03-29 01:50:00|292.32|290.02|292.58|290.28|293.13|290.83|292.31|290.01|529
1648518900000|2022-03-29 01:55:00|292.57|290.27|292.78|290.48|293.23|290.93|292.55|290.25|470
1648519200000|2022-03-29 02:00:00|292.84|290.54|291.9|289.6|292.98|290.68|291.58|289.28|538
1648519500000|2022-03-29 02:05:00|291.92|289.62|292|289.7|292.95|290.65|291.84|289.54|416
1648519800000|2022-03-29 02:10:00|291.97|289.67|291.78|289.48|292.42|290.12|291.47|289.17|414
1648520100000|2022-03-29 02:15:00|291.75|289.45|291.85|289.55|291.92|289.62|290.77|288.47|491
1648520400000|2022-03-29 02:20:00|291.89|289.59|292.18|289.88|292.46|290.16|291.76|289.46|280
1648520700000|2022-03-29 02:25:00|292.17|289.87|292.13|289.83|292.41|290.11|291.56|289.26|391
1648521000000|2022-03-29 02:30:00|292.11|289.81|291.29|288.99|292.37|290.07|290.74|288.44|549
1648521300000|2022-03-29 02:35:00|291.27|288.97|291.01|288.71|291.27|288.97|290.53|288.23|358
1648521600000|2022-03-29 02:40:00|291.03|288.73|289.88|287.58|291.08|288.78|289.62|287.32|454
1648521900000|2022-03-29 02:45:00|289.92|287.62|289.34|287.04|289.92|287.62|288.42|286.12|486
1648522200000|2022-03-29 02:50:00|289.27|286.97|289.26|286.96|289.37|287.07|288.39|286.09|468
1648522500000|2022-03-29 02:55:00|289.33|287.03|288.67|286.37|289.69|287.39|288.57|286.27|472
1648522800000|2022-03-29 03:00:00|288.65|286.35|289.83|287.53|289.95|287.65|288.55|286.25|457
1648523100000|2022-03-29 03:05:00|289.82|287.52|289.71|287.41|290.43|288.13|289.71|287.41|412
1648523400000|2022-03-29 03:10:00|289.72|287.42|288.64|286.34|290.15|287.85|288.48|286.18|382
1648523700000|2022-03-29 03:15:00|288.62|286.32|288.39|286.09|288.64|286.34|286.65|284.35|649
1648524000000|2022-03-29 03:20:00|288.41|286.11|287.74|285.44|288.94|286.64|287.65|285.35|507
1648524300000|2022-03-29 03:25:00|287.8|285.5|288.38|286.08|288.95|286.65|287.24|284.94|544
1648524600000|2022-03-29 03:30:00|288.37|286.07|288.26|285.96|288.54|286.24|287.66|285.36|391
1648524900000|2022-03-29 03:35:00|288.24|285.94|287.93|285.63|288.63|286.33|287.92|285.62|345
1648525200000|2022-03-29 03:40:00|287.97|285.67|289.04|286.74|289.31|287.01|287.88|285.58|306
1648525500000|2022-03-29 03:45:00|289.03|286.73|288.67|286.37|289.33|287.03|288.55|286.25|353
1648525800000|2022-03-29 03:50:00|288.63|286.33|288.19|285.89|288.81|286.51|287.87|285.57|300
1648526100000|2022-03-29 03:55:00|288.18|285.88|287.96|285.66|288.66|286.36|287.69|285.39|403
1648526400000|2022-03-29 04:00:00|287.92|285.62|289.2|286.9|289.25|286.95|287.77|285.47|455
1648526700000|2022-03-29 04:05:00|289.22|286.92|287.71|285.41|289.26|286.96|287.37|285.07|352
1648527000000|2022-03-29 04:10:00|287.7|285.4|288.51|286.21|288.51|286.21|287.41|285.11|413
1648527300000|2022-03-29 04:15:00|288.47|286.17|290.26|287.96|290.38|288.08|288.37|286.07|481
1648527600000|2022-03-29 04:20:00|290.27|287.97|290.06|287.76|290.33|288.03|289.45|287.15|469
1648527900000|2022-03-29 04:25:00|290.09|287.79|290.79|288.49|290.97|288.67|289.77|287.47|418
1648528200000|2022-03-29 04:30:00|290.8|288.5|290.8|288.5|290.93|288.63|289.81|287.51|505
1648528500000|2022-03-29 04:35:00|290.81|288.51|290.9|288.6|291.66|289.36|290.78|288.48|509
1648528800000|2022-03-29 04:40:00|290.93|288.63|291.02|288.72|291.3|289|290.67|288.37|390
1648529100000|2022-03-29 04:45:00|291.03|288.73|292.25|289.95|292.29|289.99|290.88|288.58|422
1648529400000|2022-03-29 04:50:00|292.26|289.96|291.36|289.06|292.36|290.06|291.27|288.97|515
1648529700000|2022-03-29 04:55:00|291.37|289.07|291.18|288.88|291.88|289.58|291.18|288.88|434
1648530000000|2022-03-29 05:00:00|291.2|288.9|292.2|289.9|292.26|289.96|291.2|288.9|428
1648530300000|2022-03-29 05:05:00|292.16|289.86|292.31|290.01|293.24|290.94|291.85|289.55|523
1648530600000|2022-03-29 05:10:00|292.3|290|291.87|289.57|292.71|290.41|291.82|289.52|427
1648530900000|2022-03-29 05:15:00|291.88|289.58|292.11|289.81|292.35|290.05|291.79|289.49|282
1648531200000|2022-03-29 05:20:00|292.12|289.82|292.39|290.09|292.57|290.27|292|289.7|385
1648531500000|2022-03-29 05:25:00|292.38|290.08|293.36|291.06|293.43|291.13|292.31|290.01|431
1648531800000|2022-03-29 05:30:00|293.34|291.04|292.93|290.63|293.79|291.49|292.74|290.44|508
1648532100000|2022-03-29 05:35:00|292.88|290.58|293.22|290.92|293.5|291.2|292.43|290.13|514
1648532400000|2022-03-29 05:40:00|293.21|290.91|293.42|291.12|293.77|291.47|293.11|290.81|498
1648532700000|2022-03-29 05:45:00|293.43|291.13|294.38|292.08|294.83|292.53|293.35|291.05|593
1648533000000|2022-03-29 05:50:00|294.39|292.09|294.41|292.11|294.78|292.48|293.86|291.56|265
1648533300000|2022-03-29 05:55:00|294.4|292.1|294.35|292.05|294.66|292.36|294.24|291.94|387
1648533600000|2022-03-29 06:00:00|294.32|292.02|293.51|291.21|294.6|292.3|293.41|291.11|561
1648533900000|2022-03-29 06:05:00|293.58|291.28|294.26|291.96|294.5|292.2|293.51|291.21|443
1648534200000|2022-03-29 06:10:00|294.23|291.93|294.55|292.25|294.58|292.28|294.17|291.87|352
1648534500000|2022-03-29 06:15:00|294.51|292.21|295.61|293.31|295.9|293.6|294.41|292.11|527
1648534800000|2022-03-29 06:20:00|295.6|293.3|295.4|293.1|295.67|293.37|295.31|293.01|499
1648535100000|2022-03-29 06:25:00|295.42|293.12|294.99|292.69|295.62|293.32|294.8|292.5|402
1648535400000|2022-03-29 06:30:00|294.97|292.67|294.3|292|295.42|293.12|294.3|292|377
1648535700000|2022-03-29 06:35:00|294.33|292.03|293.37|291.07|294.47|292.17|292.5|290.2|590
1648536000000|2022-03-29 06:40:00|293.35|291.05|294.42|292.12|294.65|292.35|293.34|291.04|625
1648536300000|2022-03-29 06:45:00|294.41|292.11|294.51|292.21|295.04|292.74|294.23|291.93|709
1648536600000|2022-03-29 06:50:00|294.52|292.22|294.44|292.14|294.72|292.42|293.98|291.68|430
1648536900000|2022-03-29 06:55:00|294.5|292.2|294.92|292.62|295.23|292.93|294.48|292.18|369
1648537200000|2022-03-29 07:00:00|294.91|292.61|293.28|290.98|294.95|292.65|293.24|290.94|450
1648537500000|2022-03-29 07:05:00|293.33|291.03|292.36|290.06|293.35|291.05|291.78|289.48|442
1648537800000|2022-03-29 07:10:00|292.38|290.08|292.32|290.02|292.53|290.23|291|288.7|453
1648538100000|2022-03-29 07:15:00|292.34|290.04|293.33|291.03|293.35|291.05|292.31|290.01|480
1648538400000|2022-03-29 07:20:00|293.28|290.98|293.88|291.58|293.97|291.67|293|290.7|391
1648538700000|2022-03-29 07:25:00|293.87|291.57|293.77|291.47|294.25|291.95|293.41|291.11|400
1648539000000|2022-03-29 07:30:00|293.8|291.5|293.15|290.85|293.81|291.51|292.75|290.45|362
1648539300000|2022-03-29 07:35:00|293.2|290.9|292.12|289.82|293.22|290.92|291.56|289.26|434
1648539600000|2022-03-29 07:40:00|292.15|289.85|292.29|289.99|292.54|290.24|292.09|289.79|414
1648539900000|2022-03-29 07:45:00|292.23|289.93|291.22|288.92|292.23|289.93|291.1|288.8|370
1648540200000|2022-03-29 07:50:00|291.24|288.94|291.32|289.02|291.41|289.11|290.9|288.6|239
1648540500000|2022-03-29 07:55:00|291.31|289.01|290.25|287.95|291.31|289.01|290.24|287.94|427
1648540800000|2022-03-29 08:00:00|290.28|287.98|291.9|289.6|292.04|289.74|290.17|287.87|407
1648541100000|2022-03-29 08:05:00|291.88|289.58|293.5|291.2|293.52|291.22|291.31|289.01|442
1648541400000|2022-03-29 08:10:00|293.47|291.17|293.16|290.86|293.52|291.22|292.79|290.49|437
1648541700000|2022-03-29 08:15:00|293.25|290.95|293.98|291.68|294.05|291.75|293.14|290.84|546
1648542000000|2022-03-29 08:20:00|293.97|291.67|293.56|291.26|294.08|291.78|293.44|291.14|505
1648542300000|2022-03-29 08:25:00|293.51|291.21|293.76|291.46|293.83|291.53|293.38|291.08|324
1648542600000|2022-03-29 08:30:00|293.8|291.5|292.78|290.48|294.42|292.12|292.62|290.32|467
1648542900000|2022-03-29 08:35:00|292.82|290.52|293.71|291.41|293.74|291.44|292.72|290.42|449
1648543200000|2022-03-29 08:40:00|293.68|291.38|294.22|291.92|294.42|292.12|293.64|291.34|481
1648543500000|2022-03-29 08:45:00|294.2|291.9|294.1|291.8|294.24|291.94|293.71|291.41|431
1648543800000|2022-03-29 08:50:00|294.15|291.85|293.81|291.51|294.24|291.94|293.73|291.43|356
1648544100000|2022-03-29 08:55:00|293.8|291.5|293.37|291.07|293.82|291.52|293.23|290.93|309
1648544400000|2022-03-29 09:00:00|293.42|291.12|293.92|291.62|294.16|291.86|292.99|290.69|502
1648544700000|2022-03-29 09:05:00|293.94|291.64|292.78|290.48|293.94|291.64|292.68|290.38|541
1648545000000|2022-03-29 09:10:00|292.8|290.5|292.4|290.1|293.22|290.92|291.63|289.33|504
1648545300000|2022-03-29 09:15:00|292.41|290.11|292.87|290.57|293.24|290.94|292.38|290.08|606
1648545600000|2022-03-29 09:20:00|292.95|290.65|292.65|290.35|293.15|290.85|292.38|290.08|486
1648545900000|2022-03-29 09:25:00|292.63|290.33|292|289.7|292.88|290.58|291.98|289.68|350
1648546200000|2022-03-29 09:30:00|292.06|289.76|292.64|290.34|292.7|290.4|291.98|289.68|367
1648546500000|2022-03-29 09:35:00|292.65|290.35|293.35|291.05|293.51|291.21|292.43|290.13|382
1648546800000|2022-03-29 09:40:00|293.4|291.1|293.23|290.93|293.4|291.1|292.84|290.54|377
1648547100000|2022-03-29 09:45:00|293.3|291|292.04|289.74|293.51|291.21|291.89|289.59|459
1648547400000|2022-03-29 09:50:00|292.1|289.8|292.42|290.12|292.42|290.12|291.75|289.45|345
1648547700000|2022-03-29 09:55:00|292.41|290.11|292.87|290.57|292.92|290.62|292.34|290.04|338
1648548000000|2022-03-29 10:00:00|292.89|290.59|292.85|290.55|293|290.7|292.66|290.36|304
1648548300000|2022-03-29 10:05:00|292.86|290.56|293.02|290.72|293.44|291.14|292.8|290.5|279
1648548600000|2022-03-29 10:10:00|293.03|290.73|292.39|290.09|293.03|290.73|291.83|289.53|339
1648548900000|2022-03-29 10:15:00|292.3|290|292.24|289.94|292.45|290.15|291.96|289.66|258
1648549200000|2022-03-29 10:20:00|292.28|289.98|291.3|289|292.28|289.98|291.2|288.9|446
1648549500000|2022-03-29 10:25:00|291.34|289.04|292.25|289.95|292.36|290.06|291.23|288.93|384
1648549800000|2022-03-29 10:30:00|292.23|289.93|292.61|290.31|292.85|290.55|292.23|289.93|246
1648550100000|2022-03-29 10:35:00|292.56|290.26|292.69|290.39|292.9|290.6|292.27|289.97|302
1648550400000|2022-03-29 10:40:00|292.7|290.4|292.3|290|292.85|290.55|292.23|289.93|162
1648550700000|2022-03-29 10:45:00|292.29|289.99|292.69|290.39|293.04|290.74|292.29|289.99|399
1648551000000|2022-03-29 10:50:00|292.72|290.42|293.06|290.76|293.18|290.88|292.68|290.38|340
1648551300000|2022-03-29 10:55:00|293.07|290.77|293.04|290.74|293.44|291.14|292.92|290.62|296
1648551600000|2022-03-29 11:00:00|293.05|290.75|293.59|291.29|293.65|291.35|292.68|290.38|358
1648551900000|2022-03-29 11:05:00|293.58|291.28|293.68|291.38|293.71|291.41|293.41|291.11|258
1648552200000|2022-03-29 11:10:00|293.67|291.37|294.58|292.28|294.76|292.46|293.6|291.3|527
1648552500000|2022-03-29 11:15:00|294.59|292.29|294.79|292.49|295.16|292.86|293.56|291.26|602
1648552800000|2022-03-29 11:20:00|294.81|292.51|294.47|292.17|294.89|292.59|294.32|292.02|445
1648553100000|2022-03-29 11:25:00|294.49|292.19|295.66|293.36|295.77|293.47|294.33|292.03|420
1648553400000|2022-03-29 11:30:00|295.7|293.4|295.73|293.43|297.6|295.3|295.32|293.02|761
1648553700000|2022-03-29 11:35:00|295.72|293.42|295.2|292.9|295.88|293.58|294.81|292.51|415
1648554000000|2022-03-29 11:40:00|295.21|292.91|297.69|295.39|297.95|295.65|295.21|292.91|469
1648554300000|2022-03-29 11:45:00|297.66|295.36|296.85|294.55|297.66|295.36|295.79|293.49|628
1648554600000|2022-03-29 11:50:00|296.86|294.56|296.47|294.17|296.97|294.67|295.92|293.62|541
1648554900000|2022-03-29 11:55:00|296.49|294.19|297.12|294.82|298.11|295.81|296.33|294.03|612
1648555200000|2022-03-29 12:00:00|297.13|294.83|296.59|294.29|297.39|295.09|296.33|294.03|464
1648555500000|2022-03-29 12:05:00|296.58|294.28|297.36|295.06|297.36|295.06|296.33|294.03|422
1648555800000|2022-03-29 12:10:00|297.35|295.05|295.93|293.63|297.63|295.33|295.54|293.24|561
1648556100000|2022-03-29 12:15:00|295.92|293.62|295.22|292.92|296.26|293.96|295.22|292.92|510
1648556400000|2022-03-29 12:20:00|295.24|292.94|295.7|293.4|296.15|293.85|295.2|292.9|482
1648556700000|2022-03-29 12:25:00|295.71|293.41|295.83|293.53|296.24|293.94|295.69|293.39|516
1648557000000|2022-03-29 12:30:00|295.86|293.56|296.78|294.48|297.47|295.17|295.62|293.32|546
1648557300000|2022-03-29 12:35:00|296.75|294.45|295.96|293.66|297.31|295.01|295.78|293.48|581
1648557600000|2022-03-29 12:40:00|295.97|293.67|296.71|294.41|296.82|294.52|295.69|293.39|569
1648557900000|2022-03-29 12:45:00|296.7|294.4|295.7|293.4|296.9|294.6|295.5|293.2|565
1648558200000|2022-03-29 12:50:00|295.71|293.41|294.77|292.47|295.89|293.59|294.74|292.44|547
1648558500000|2022-03-29 12:55:00|294.87|292.57|294.79|292.49|295.73|293.43|294.55|292.25|553
1648558800000|2022-03-29 13:00:00|294.83|292.53|294.19|291.89|295.15|292.85|292.99|290.69|616
1648559100000|2022-03-29 13:05:00|294.23|291.93|295.65|293.35|295.65|293.35|294.19|291.89|541
1648559400000|2022-03-29 13:10:00|295.67|293.37|294.9|292.6|295.67|293.37|294.53|292.23|517
1648559700000|2022-03-29 13:15:00|294.97|292.67|293.53|291.23|295.65|293.35|292.45|290.15|569
1648560000000|2022-03-29 13:20:00|293.55|291.25|292.93|290.63|293.91|291.61|292.49|290.19|540
1648560300000|2022-03-29 13:25:00|292.97|290.67|292.47|290.17|293.54|291.24|291.65|289.35|505
1648560600000|2022-03-29 13:30:00|292.45|290.15|292.49|290.19|293.33|291.03|291.73|289.43|511
1648560900000|2022-03-29 13:35:00|292.48|290.18|292.7|290.4|293.15|290.85|292.41|290.11|392
1648561200000|2022-03-29 13:40:00|292.69|290.39|290.68|288.38|292.83|290.53|290.68|288.38|494
1648561500000|2022-03-29 13:45:00|290.72|288.42|288.59|286.29|291.63|289.33|288.5|286.2|536
1648561800000|2022-03-29 13:50:00|288.58|286.28|290.16|287.86|290.55|288.25|287.9|285.6|526
1648562100000|2022-03-29 13:55:00|290.15|287.85|290.83|288.53|291.29|288.99|290.1|287.8|487
1648562400000|2022-03-29 14:00:00|290.85|288.55|290.78|288.48|291.82|289.52|290.75|288.45|481
1648562700000|2022-03-29 14:05:00|290.77|288.47|291.02|288.72|291.59|289.29|289.8|287.5|485
1648563000000|2022-03-29 14:10:00|291.01|288.71|290.49|288.19|291.57|289.27|290.21|287.91|417
1648563300000|2022-03-29 14:15:00|290.46|288.16|291.32|289.02|291.58|289.28|290.28|287.98|390
1648563600000|2022-03-29 14:20:00|291.33|289.03|291.25|288.95|291.98|289.68|291.15|288.85|379
1648563900000|2022-03-29 14:25:00|291.23|288.93|291.67|289.37|291.8|289.5|290.87|288.57|377
1648564200000|2022-03-29 14:30:00|291.71|289.41|291.62|289.32|292.22|289.92|291.37|289.07|380
1648564500000|2022-03-29 14:35:00|291.59|289.29|291.53|289.23|292.15|289.85|291.49|289.19|421
1648564800000|2022-03-29 14:40:00|291.51|289.21|291.5|289.2|291.86|289.56|291.23|288.93|442
1648565100000|2022-03-29 14:45:00|291.52|289.22|291.92|289.62|291.93|289.63|291.43|289.13|431
1648565400000|2022-03-29 14:50:00|291.93|289.63|291.69|289.39|291.93|289.63|291.36|289.06|337
1648565700000|2022-03-29 14:55:00|291.67|289.37|291.52|289.22|292|289.7|291.42|289.12|344
1648566000000|2022-03-29 15:00:00|291.53|289.23|290.97|288.67|291.95|289.65|290.35|288.05|407
1648566300000|2022-03-29 15:05:00|291.01|288.71|290.78|288.48|291.1|288.8|289.97|287.67|549
1648566600000|2022-03-29 15:10:00|290.81|288.51|291.57|289.27|291.62|289.32|290.74|288.44|318
1648566900000|2022-03-29 15:15:00|291.58|289.28|292.15|289.85|292.44|290.14|291.57|289.27|379
1648567200000|2022-03-29 15:20:00|292.14|289.84|291.86|289.56|292.33|290.03|291.76|289.46|325
1648567500000|2022-03-29 15:25:00|291.85|289.55|291.93|289.63|292.05|289.75|291.48|289.18|490
1648567800000|2022-03-29 15:30:00|291.94|289.64|292.3|290|292.77|290.47|291.87|289.57|429
1648568100000|2022-03-29 15:35:00|292.33|290.03|290.81|288.51|292.34|290.04|290.72|288.42|543
1648568400000|2022-03-29 15:40:00|290.83|288.53|288.88|286.58|290.97|288.67|288.83|286.53|548
1648568700000|2022-03-29 15:45:00|288.9|286.6|285.65|283.35|289.4|287.1|284.93|282.63|775
1648569000000|2022-03-29 15:50:00|285.68|283.38|287.13|284.83|287.24|284.94|284.41|282.11|821
1648569300000|2022-03-29 15:55:00|287.16|284.86|287.32|285.02|288.54|286.24|286.54|284.24|800
1648569600000|2022-03-29 16:00:00|287.31|285.01|285.8|283.5|287.98|285.68|283.74|281.44|814
1648569900000|2022-03-29 16:05:00|285.78|283.48|285.06|282.76|287.04|284.74|284.81|282.51|773
1648570200000|2022-03-29 16:10:00|285.05|282.75|284.12|281.82|285.5|283.2|283.49|281.19|792
1648570500000|2022-03-29 16:15:00|284.22|281.92|286.35|284.05|286.92|284.62|284.22|281.92|739
1648570800000|2022-03-29 16:20:00|286.34|284.04|285.81|283.51|286.93|284.63|285.72|283.42|681
1648571100000|2022-03-29 16:25:00|285.82|283.52|286.57|284.27|286.63|284.33|285.7|283.4|470
1648571400000|2022-03-29 16:30:00|286.56|284.26|285.13|282.83|286.56|284.26|285.13|282.83|503
1648571700000|2022-03-29 16:35:00|285.14|282.84|287.02|284.72|287.62|285.32|284.81|282.51|513
1648572000000|2022-03-29 16:40:00|287.03|284.73|287.48|285.18|287.78|285.48|286.53|284.23|535
1648572300000|2022-03-29 16:45:00|287.47|285.17|286.38|284.08|287.57|285.27|286.23|283.93|618
1648572600000|2022-03-29 16:50:00|286.39|284.09|286.6|284.3|286.96|284.66|286.22|283.92|539
1648572900000|2022-03-29 16:55:00|286.59|284.29|286.34|284.04|286.76|284.46|285.99|283.69|494
1648573200000|2022-03-29 17:00:00|286.31|284.01|285.39|283.09|286.37|284.07|284.86|282.56|598
1648573500000|2022-03-29 17:05:00|285.36|283.06|283.84|281.54|285.44|283.14|283.77|281.47|547
1648573800000|2022-03-29 17:10:00|283.83|281.53|284.46|282.16|284.84|282.54|283.78|281.48|411
1648574100000|2022-03-29 17:15:00|284.47|282.17|281|278.7|284.71|282.41|278.24|275.94|698
1648574400000|2022-03-29 17:20:00|280.97|278.67|281.08|278.78|281.69|279.39|279.81|277.51|688
1648574700000|2022-03-29 17:25:00|281.13|278.83|280.99|278.69|281.85|279.55|280.97|278.67|500
1648575000000|2022-03-29 17:30:00|281|278.7|282.68|280.38|283.4|281.1|280.98|278.68|738
1648575300000|2022-03-29 17:35:00|282.65|280.35|282.93|280.63|282.99|280.69|282.35|280.05|497
1648575600000|2022-03-29 17:40:00|282.98|280.68|282.73|280.43|283.01|280.71|282.3|280|395
1648575900000|2022-03-29 17:45:00|282.74|280.44|283.19|280.89|283.37|281.07|282.12|279.82|413
1648576200000|2022-03-29 17:50:00|283.23|280.93|284.24|281.94|284.38|282.08|282.97|280.67|513
1648576500000|2022-03-29 17:55:00|284.23|281.93|284.31|282.01|284.32|282.02|283.55|281.25|469
1648576800000|2022-03-29 18:00:00|284.32|282.02|284.29|281.99|284.32|282.02|283.53|281.23|525
1648577100000|2022-03-29 18:05:00|284.3|282|285.28|282.98|285.39|283.09|284.15|281.85|432
1648577400000|2022-03-29 18:10:00|285.29|282.99|284.69|282.39|285.29|282.99|284.36|282.06|456
1648577700000|2022-03-29 18:15:00|284.68|282.38|284.48|282.18|284.88|282.58|284.19|281.89|449
1648578000000|2022-03-29 18:20:00|284.47|282.17|284.54|282.24|284.58|282.28|283.76|281.46|296
1648578300000|2022-03-29 18:25:00|284.53|282.23|284.83|282.53|284.89|282.59|283.72|281.42|408
1648578600000|2022-03-29 18:30:00|284.9|282.6|283.36|281.06|284.9|282.6|283.2|280.9|462
1648578900000|2022-03-29 18:35:00|283.37|281.07|283.82|281.52|284.2|281.9|283.36|281.06|468
1648579200000|2022-03-29 18:40:00|283.83|281.53|283.99|281.69|284.17|281.87|283.32|281.02|463
1648579500000|2022-03-29 18:45:00|283.98|281.68|284.27|281.97|284.46|282.16|283.79|281.49|319
1648579800000|2022-03-29 18:50:00|284.26|281.96|284.87|282.57|284.89|282.59|284.12|281.82|355
1648580100000|2022-03-29 18:55:00|284.85|282.55|285.46|283.16|285.87|283.57|284.85|282.55|403
1648580400000|2022-03-29 19:00:00|285.47|283.17|285.65|283.35|285.74|283.44|285.23|282.93|354
1648580700000|2022-03-29 19:05:00|285.63|283.33|287.01|284.71|287.14|284.84|285.61|283.31|249
1648581000000|2022-03-29 19:10:00|287|284.7|287.51|285.21|287.61|285.31|287|284.7|447
1648581300000|2022-03-29 19:15:00|287.53|285.23|288.9|286.6|288.9|286.6|287.53|285.23|520
1648581600000|2022-03-29 19:20:00|288.89|286.59|287.65|285.35|288.9|286.6|287.52|285.22|557
1648581900000|2022-03-29 19:25:00|287.66|285.36|288.18|285.88|288.45|286.15|287.65|285.35|405
1648582200000|2022-03-29 19:30:00|288.15|285.85|288.39|286.09|288.74|286.44|288.01|285.71|319
1648582500000|2022-03-29 19:35:00|288.42|286.12|287.93|285.63|288.69|286.39|287.92|285.62|307
1648582800000|2022-03-29 19:40:00|287.94|285.64|287.67|285.37|287.97|285.67|287.45|285.15|342
1648583100000|2022-03-29 19:45:00|287.66|285.36|287.41|285.11|288.19|285.89|287.41|285.11|381
1648583400000|2022-03-29 19:50:00|287.39|285.09|286.72|284.42|287.42|285.12|286.04|283.74|448
1648583700000|2022-03-29 19:55:00|286.73|284.43|287.25|284.95|287.29|284.99|286.57|284.27|382
1648584000000|2022-03-29 20:00:00|287.29|284.99|287.58|285.28|287.91|285.61|287.08|284.78|267
1648584300000|2022-03-29 20:05:00|287.57|285.27|288.02|285.72|288.03|285.73|287.35|285.05|373
1648584600000|2022-03-29 20:10:00|288.01|285.71|287.69|285.39|288.33|286.03|287.68|285.38|302
1648584900000|2022-03-29 20:15:00|287.68|285.38|287.39|285.09|287.91|285.61|287.19|284.89|381
1648585200000|2022-03-29 20:20:00|287.37|285.07|288.52|286.22|288.78|286.48|287.37|285.07|389
1648585500000|2022-03-29 20:25:00|288.54|286.24|288.21|285.91|288.77|286.47|287.9|285.6|376
1648585800000|2022-03-29 20:30:00|288.19|285.89|287.71|285.41|288.47|286.17|287.36|285.06|407
1648586100000|2022-03-29 20:35:00|287.72|285.42|287.39|285.09|287.73|285.43|287.17|284.87|336
1648586400000|2022-03-29 20:40:00|287.24|284.94|287.32|285.02|287.39|285.09|287.01|284.71|218
1648586700000|2022-03-29 20:45:00|287.29|284.99|287.16|284.86|287.54|285.24|286.85|284.55|335
1648587000000|2022-03-29 20:50:00|287.15|284.85|285.34|283.04|287.15|284.85|284.98|282.68|462
1648587300000|2022-03-29 20:55:00|285.31|283.01|286.61|284.31|286.61|284.31|284.81|282.51|412
1648587600000|2022-03-29 21:00:00|286.6|284.3|287.12|284.82|287.16|284.86|285.85|283.55|185
1648587900000|2022-03-29 21:05:00|287.14|284.84|286.63|284.33|287.24|284.94|286.42|284.12|175
1648588200000|2022-03-29 21:10:00|286.64|284.34|286.84|284.54|287.6|285.3|286.13|283.83|370
1648588500000|2022-03-29 21:15:00|286.83|284.53|287.56|285.26|287.78|285.48|286.8|284.5|328
1648588800000|2022-03-29 21:20:00|287.61|285.31|287.88|285.58|288.4|286.1|287.61|285.31|246
1648589100000|2022-03-29 21:25:00|287.89|285.59|288.18|285.88|288.27|285.97|287.88|285.58|159
1648589400000|2022-03-29 21:30:00|288.19|285.89|288.84|286.54|288.85|286.55|287.77|285.47|314
1648589700000|2022-03-29 21:35:00|288.85|286.55|287.61|285.31|288.9|286.6|287.56|285.26|323
1648590000000|2022-03-29 21:40:00|287.63|285.33|286.62|284.32|287.63|285.33|285.5|283.2|463
1648590300000|2022-03-29 21:45:00|286.58|284.28|284.9|282.6|286.71|284.41|284.63|282.33|495
1648590600000|2022-03-29 21:50:00|284.91|282.61|285.29|282.99|285.79|283.49|284.37|282.07|505
1648590900000|2022-03-29 21:55:00|285.24|282.94|284.99|282.69|285.68|283.38|284.9|282.6|354
1648591200000|2022-03-29 22:00:00|285|282.7|285.31|283.01|285.56|283.26|284.04|281.74|572
1648591500000|2022-03-29 22:05:00|285.27|282.97|283.71|281.41|285.31|283.01|283.51|281.21|496
1648591800000|2022-03-29 22:10:00|283.7|281.4|283.34|281.04|283.71|281.41|282.82|280.52|416
1648592100000|2022-03-29 22:15:00|283.35|281.05|284.88|282.58|286.56|284.26|283.09|280.79|581
1648592400000|2022-03-29 22:20:00|284.87|282.57|285.8|283.5|286.68|284.38|284.82|282.52|522
1648592700000|2022-03-29 22:25:00|285.82|283.52|287.82|285.52|288.13|285.83|285.47|283.17|552
1648593000000|2022-03-29 22:30:00|287.79|285.49|285|282.7|288.46|286.16|284.74|282.44|675
1648593300000|2022-03-29 22:35:00|285.03|282.73|289.63|287.33|290.31|288.01|285|282.7|797
1648593600000|2022-03-29 22:40:00|289.65|287.35|288.71|286.41|289.88|287.58|288.34|286.04|546
1648593900000|2022-03-29 22:45:00|288.72|286.42|288.35|286.05|289.98|287.68|288.17|285.87|633
1648594200000|2022-03-29 22:50:00|288.34|286.04|288.5|286.2|288.58|286.28|287.78|285.48|494
1648594500000|2022-03-29 22:55:00|288.45|286.15|287.61|285.31|288.56|286.26|287.52|285.22|510
1648594800000|2022-03-29 23:00:00|287.6|285.3|288.01|285.71|288.35|286.05|287.26|284.96|393
1648595100000|2022-03-29 23:05:00|288|285.7|287.25|284.95|288|285.7|286.65|284.35|476
1648595400000|2022-03-29 23:10:00|287.27|284.97|287.84|285.54|287.87|285.57|287.23|284.93|326
1648595700000|2022-03-29 23:15:00|287.85|285.55|289.64|287.34|289.67|287.37|287.74|285.44|476
1648596000000|2022-03-29 23:20:00|289.66|287.36|290.49|288.19|290.87|288.57|289.41|287.11|403
1648596300000|2022-03-29 23:25:00|290.47|288.17|290.08|287.78|290.72|288.42|290.03|287.73|388
1648596600000|2022-03-29 23:30:00|290.1|287.8|290.19|287.89|290.41|288.11|289.92|287.62|370
1648596900000|2022-03-29 23:35:00|290.15|287.85|290.23|287.93|290.42|288.12|289.9|287.6|334
1648597200000|2022-03-29 23:40:00|290.22|287.92|290.16|287.86|290.53|288.23|290.14|287.84|285
1648597500000|2022-03-29 23:45:00|290.18|287.88|290.46|288.16|290.52|288.22|289.94|287.64|250
1648597800000|2022-03-29 23:50:00|290.45|288.15|291.01|288.71|291.05|288.75|290.39|288.09|360
1648598100000|2022-03-29 23:55:00|290.98|288.68|290.64|288.34|291.68|289.38|290.52|288.22|349
1648598400000|2022-03-30 00:00:00|290.62|288.32|289.33|287.03|290.72|288.42|289.31|287.01|577
1648598700000|2022-03-30 00:05:00|289.34|287.04|290.55|288.25|290.75|288.45|288.74|286.44|536
1648599000000|2022-03-30 00:10:00|290.58|288.28|290.45|288.15|290.85|288.55|289.63|287.33|497
1648599300000|2022-03-30 00:15:00|290.44|288.14|289.98|287.68|291.29|288.99|289.97|287.67|464
1648599600000|2022-03-30 00:20:00|290|287.7|288.84|286.54|290.04|287.74|288.75|286.45|399
1648599900000|2022-03-30 00:25:00|288.86|286.56|288.58|286.28|289.27|286.97|288.53|286.23|400
1648600200000|2022-03-30 00:30:00|288.55|286.25|285.95|283.65|288.73|286.43|285.45|283.15|682
1648600500000|2022-03-30 00:35:00|285.97|283.67|286.6|284.3|286.92|284.62|285.3|283|626
1648600800000|2022-03-30 00:40:00|286.56|284.26|287.25|284.95|287.28|284.98|286.55|284.25|455
1648601100000|2022-03-30 00:45:00|287.28|284.98|286.64|284.34|287.28|284.98|286.04|283.74|501
1648601400000|2022-03-30 00:50:00|286.63|284.33|288.53|286.23|288.76|286.46|286.24|283.94|467
1648601700000|2022-03-30 00:55:00|288.54|286.24|290.17|287.87|290.46|288.16|288.33|286.03|652
1648602000000|2022-03-30 01:00:00|290.22|287.92|288.55|286.25|290.27|287.97|288.25|285.95|635
1648602300000|2022-03-30 01:05:00|288.56|286.26|288.88|286.58|289.69|287.39|288.56|286.26|532
1648602600000|2022-03-30 01:10:00|288.87|286.57|289.87|287.57|290.04|287.74|288.77|286.47|450
1648602900000|2022-03-30 01:15:00|289.91|287.61|289.31|287.01|290.56|288.26|289.31|287.01|403
1648603200000|2022-03-30 01:20:00|289.29|286.99|287.22|284.92|289.29|286.99|286.8|284.5|590
1648603500000|2022-03-30 01:25:00|287.23|284.93|286.51|284.21|287.85|285.55|286.49|284.19|575
1648603800000|2022-03-30 01:30:00|286.48|284.18|286.45|284.15|287.65|285.35|286.31|284.01|523
1648604100000|2022-03-30 01:35:00|286.43|284.13|285.95|283.65|286.98|284.68|285.6|283.3|552
1648604400000|2022-03-30 01:40:00|285.94|283.64|283.59|281.29|285.97|283.67|281.65|279.35|701
1648604700000|2022-03-30 01:45:00|283.49|281.19|283.34|281.04|284.5|282.2|281.89|279.59|764
1648605000000|2022-03-30 01:50:00|283.35|281.05|282.45|280.15|283.71|281.41|282.38|280.08|682
1648605300000|2022-03-30 01:55:00|282.44|280.14|283.76|281.46|283.77|281.47|282.44|280.14|594
1648605600000|2022-03-30 02:00:00|283.75|281.45|284.49|282.19|284.82|282.52|283.04|280.74|615
1648605900000|2022-03-30 02:05:00|284.48|282.18|285.46|283.16|285.7|283.4|284.45|282.15|449
1648606200000|2022-03-30 02:10:00|285.47|283.17|285.67|283.37|285.77|283.47|285.25|282.95|368
1648606500000|2022-03-30 02:15:00|285.64|283.34|285.97|283.67|285.98|283.68|285.6|283.3|362
1648606800000|2022-03-30 02:20:00|285.96|283.66|286.1|283.8|286.18|283.88|285.79|283.49|283
1648607100000|2022-03-30 02:25:00|286.12|283.82|286.66|284.36|286.69|284.39|285.79|283.49|376
1648607400000|2022-03-30 02:30:00|286.69|284.39|286.24|283.94|286.7|284.4|285.93|283.63|363
1648607700000|2022-03-30 02:35:00|286.25|283.95|286.7|284.4|286.77|284.47|286.22|283.92|192
1648608000000|2022-03-30 02:40:00|286.69|284.39|286.17|283.87|286.85|284.55|285.69|283.39|363
1648608300000|2022-03-30 02:45:00|286.14|283.84|286.42|284.12|286.49|284.19|285.44|283.14|394
1648608600000|2022-03-30 02:50:00|286.41|284.11|286.8|284.5|286.84|284.54|286.41|284.11|361
1648608900000|2022-03-30 02:55:00|286.82|284.52|286.28|283.98|286.85|284.55|286.28|283.98|311
1648609200000|2022-03-30 03:00:00|286.27|283.97|286.6|284.3|286.67|284.37|285.95|283.65|350
1648609500000|2022-03-30 03:05:00|286.58|284.28|286.9|284.6|286.91|284.61|286.48|284.18|276
1648609800000|2022-03-30 03:10:00|286.91|284.61|287.41|285.11|287.56|285.26|286.9|284.6|380
1648610100000|2022-03-30 03:15:00|287.42|285.12|287.25|284.95|287.73|285.43|287.18|284.88|378
1648610400000|2022-03-30 03:20:00|287.26|284.96|287.25|284.95|287.39|285.09|286.88|284.58|267
1648610700000|2022-03-30 03:25:00|287.23|284.93|288.05|285.75|288.44|286.14|287.23|284.93|354
1648611000000|2022-03-30 03:30:00|288.07|285.77|287.92|285.62|288.56|286.26|287.87|285.57|327
1648611300000|2022-03-30 03:35:00|287.88|285.58|287.25|284.95|287.93|285.63|287.17|284.87|298
1648611600000|2022-03-30 03:40:00|287.24|284.94|286.23|283.93|287.32|285.02|285.93|283.63|320
1648611900000|2022-03-30 03:45:00|286.18|283.88|286.64|284.34|286.68|284.38|285.91|283.61|338
1648612200000|2022-03-30 03:50:00|286.63|284.33|287.63|285.33|287.64|285.34|286.61|284.31|383
1648612500000|2022-03-30 03:55:00|287.64|285.34|287.51|285.21|288.28|285.98|287.45|285.15|287
1648612800000|2022-03-30 04:00:00|287.53|285.23|287.79|285.49|287.96|285.66|287.47|285.17|359
1648613100000|2022-03-30 04:05:00|287.78|285.48|287.84|285.54|288.23|285.93|286.64|284.34|285
1648613400000|2022-03-30 04:10:00|287.83|285.53|287.35|285.05|288.27|285.97|286.74|284.44|369
1648613700000|2022-03-30 04:15:00|287.32|285.02|287.82|285.52|287.83|285.53|287.18|284.88|310
1648614000000|2022-03-30 04:20:00|287.81|285.51|287.33|285.03|288.19|285.89|287.31|285.01|361
1648614300000|2022-03-30 04:25:00|287.32|285.02|287.49|285.19|287.64|285.34|287.24|284.94|294
1648614600000|2022-03-30 04:30:00|287.46|285.16|286.4|284.1|287.59|285.29|286.33|284.03|294
1648614900000|2022-03-30 04:35:00|286.42|284.12|285.96|283.66|286.57|284.27|285.92|283.62|266
1648615200000|2022-03-30 04:40:00|285.98|283.68|285.67|283.37|286.25|283.95|285.58|283.28|331
1648615500000|2022-03-30 04:45:00|285.7|283.4|286.11|283.81|286.35|284.05|285.65|283.35|391
1648615800000|2022-03-30 04:50:00|286.13|283.83|286.75|284.45|286.75|284.45|286.06|283.76|316
1648616100000|2022-03-30 04:55:00|286.76|284.46|287.39|285.09|287.43|285.13|286.76|284.46|294
1648616400000|2022-03-30 05:00:00|287.42|285.12|286.76|284.46|287.42|285.12|286.64|284.34|418
1648616700000|2022-03-30 05:05:00|286.78|284.48|287.38|285.08|287.38|285.08|286.49|284.19|344
1648617000000|2022-03-30 05:10:00|287.35|285.05|287.85|285.55|287.92|285.62|287.3|285|337
1648617300000|2022-03-30 05:15:00|287.9|285.6|287.82|285.52|288.23|285.93|287.72|285.42|333
1648617600000|2022-03-30 05:20:00|287.84|285.54|289.59|287.29|290.28|287.98|287.82|285.52|406
1648617900000|2022-03-30 05:25:00|289.58|287.28|290.43|288.13|290.67|288.37|289.51|287.21|420
1648618200000|2022-03-30 05:30:00|290.42|288.12|291.47|289.17|291.53|289.23|290.41|288.11|512
1648618500000|2022-03-30 05:35:00|291.5|289.2|290.77|288.47|291.6|289.3|290.69|288.39|506
1648618800000|2022-03-30 05:40:00|290.74|288.44|290.62|288.32|290.78|288.48|290.25|287.95|476
1648619100000|2022-03-30 05:45:00|290.58|288.28|293.04|290.74|293.12|290.82|290.49|288.19|517
1648619400000|2022-03-30 05:50:00|293.01|290.71|293.65|291.35|295.34|293.04|293.01|290.71|651
1648619700000|2022-03-30 05:55:00|293.73|291.43|293.24|290.94|294.05|291.75|292.97|290.67|480
1648620000000|2022-03-30 06:00:00|293.2|290.9|294.71|292.41|294.89|292.59|292.95|290.65|491
1648620300000|2022-03-30 06:05:00|294.7|292.4|297.57|295.27|298.02|295.72|294.52|292.22|625
1648620600000|2022-03-30 06:10:00|297.6|295.3|296.38|294.08|297.6|295.3|295.83|293.53|618
1648620900000|2022-03-30 06:15:00|296.34|294.04|296.26|293.96|296.57|294.27|295.6|293.3|422
1648621200000|2022-03-30 06:20:00|296.23|293.93|295.76|293.46|296.23|293.93|295.45|293.15|470
1648621500000|2022-03-30 06:25:00|295.8|293.5|294.83|292.53|295.8|293.5|293.96|291.66|487
1648621800000|2022-03-30 06:30:00|294.84|292.54|294.94|292.64|295.22|292.92|294.63|292.33|459
1648622100000|2022-03-30 06:35:00|294.95|292.65|293.73|291.43|294.96|292.66|293.39|291.09|464
1648622400000|2022-03-30 06:40:00|293.72|291.42|293.88|291.58|294.04|291.74|293.62|291.32|357
1648622700000|2022-03-30 06:45:00|293.87|291.57|293.21|290.91|294.05|291.75|292.81|290.51|391
1648623000000|2022-03-30 06:50:00|293.18|290.88|294.54|292.24|294.54|292.24|292.96|290.66|390
1648623300000|2022-03-30 06:55:00|294.55|292.25|294.56|292.26|295.33|293.03|294.43|292.13|373
1648623600000|2022-03-30 07:00:00|294.57|292.27|293.73|291.43|294.84|292.54|293.3|291|533
1648623900000|2022-03-30 07:05:00|293.7|291.4|294.6|292.3|294.61|292.31|293.49|291.19|382
1648624200000|2022-03-30 07:10:00|294.63|292.33|293.91|291.61|294.97|292.67|293.89|291.59|510
1648624500000|2022-03-30 07:15:00|293.89|291.59|294.45|292.15|295.32|293.02|293.85|291.55|414
1648624800000|2022-03-30 07:20:00|294.46|292.16|295.08|292.78|295.1|292.8|294.02|291.72|391
1648625100000|2022-03-30 07:25:00|295.07|292.77|295.75|293.45|295.88|293.58|294.96|292.66|386
1648625400000|2022-03-30 07:30:00|295.77|293.47|295.42|293.12|296.19|293.89|294.9|292.6|470
1648625700000|2022-03-30 07:35:00|295.41|293.11|294.36|292.06|295.65|293.35|294.33|292.03|422
1648626000000|2022-03-30 07:40:00|294.35|292.05|293.88|291.58|294.82|292.52|293.62|291.32|409
1648626300000|2022-03-30 07:45:00|293.87|291.57|293.82|291.52|293.99|291.69|293.62|291.32|425
1648626600000|2022-03-30 07:50:00|293.83|291.53|293.95|291.65|294.54|292.24|293.81|291.51|330
1648626900000|2022-03-30 07:55:00|293.88|291.58|293.97|291.67|294.55|292.25|293.88|291.58|326
1648627200000|2022-03-30 08:00:00|293.96|291.66|293.57|291.27|294.72|292.42|293.33|291.03|396
1648627500000|2022-03-30 08:05:00|293.56|291.26|291.46|289.16|293.56|291.26|290.92|288.62|582
1648627800000|2022-03-30 08:10:00|291.48|289.18|292.4|290.1|292.4|290.1|290.96|288.66|350
1648628100000|2022-03-30 08:15:00|292.35|290.05|293.25|290.95|293.35|291.05|292.24|289.94|462
1648628400000|2022-03-30 08:20:00|293.27|290.97|293.55|291.25|294.46|292.16|293.13|290.83|507
1648628700000|2022-03-30 08:25:00|293.54|291.24|293.89|291.59|293.94|291.64|293.02|290.72|293
1648629000000|2022-03-30 08:30:00|293.9|291.6|293.79|291.49|294.01|291.71|293.12|290.82|395
1648629300000|2022-03-30 08:35:00|293.78|291.48|294.88|292.58|294.9|292.6|293.78|291.48|416
1648629600000|2022-03-30 08:40:00|294.89|292.59|295.26|292.96|295.63|293.33|294.87|292.57|467
1648629900000|2022-03-30 08:45:00|295.22|292.92|293.73|291.43|295.33|293.03|293.64|291.34|359
1648630200000|2022-03-30 08:50:00|293.71|291.41|293.51|291.21|293.89|291.59|292.82|290.52|346
1648630500000|2022-03-30 08:55:00|293.53|291.23|293.31|291.01|293.64|291.34|293.05|290.75|400
1648630800000|2022-03-30 09:00:00|293.32|291.02|293.22|290.92|293.71|291.41|292.73|290.43|433
1648631100000|2022-03-30 09:05:00|293.23|290.93|292.79|290.49|293.32|291.02|292.73|290.43|361
1648631400000|2022-03-30 09:10:00|292.8|290.5|293.66|291.36|293.84|291.54|292.33|290.03|368
1648631700000|2022-03-30 09:15:00|293.69|291.39|292.47|290.17|293.75|291.45|291.85|289.55|395
1648632000000|2022-03-30 09:20:00|292.51|290.21|293.69|291.39|294.05|291.75|292.51|290.21|392
1648632300000|2022-03-30 09:25:00|293.67|291.37|292.72|290.42|293.75|291.45|291.98|289.68|420
1648632600000|2022-03-30 09:30:00|292.68|290.38|292.25|289.95|292.79|290.49|291.84|289.54|443
1648632900000|2022-03-30 09:35:00|292.21|289.91|292.2|289.9|292.32|290.02|291.68|289.38|447
1648633200000|2022-03-30 09:40:00|292.15|289.85|292.41|290.11|292.52|290.22|291.88|289.58|318
1648633500000|2022-03-30 09:45:00|292.42|290.12|292.69|290.39|292.87|290.57|291.95|289.65|345
1648633800000|2022-03-30 09:50:00|292.65|290.35|291.76|289.46|292.96|290.66|291.76|289.46|391
1648634100000|2022-03-30 09:55:00|291.8|289.5|292.23|289.93|292.28|289.98|291.24|288.94|526
1648634400000|2022-03-30 10:00:00|292.24|289.94|293.41|291.11|293.45|291.15|291.44|289.14|492
1648634700000|2022-03-30 10:05:00|293.42|291.12|293.16|290.86|293.58|291.28|292.96|290.66|342
1648635000000|2022-03-30 10:10:00|293.08|290.78|292.75|290.45|293.26|290.96|292.64|290.34|428
1648635300000|2022-03-30 10:15:00|292.76|290.46|292.85|290.55|293.01|290.71|292.53|290.23|344
1648635600000|2022-03-30 10:20:00|292.84|290.54|293.3|291|293.39|291.09|292.81|290.51|321
1648635900000|2022-03-30 10:25:00|293.31|291.01|293.21|290.91|293.42|291.12|292.8|290.5|334
1648636200000|2022-03-30 10:30:00|293.2|290.9|292.82|290.52|293.23|290.93|292.4|290.1|381
1648636500000|2022-03-30 10:35:00|292.76|290.46|294.28|291.98|294.35|292.05|292.76|290.46|438
1648636800000|2022-03-30 10:40:00|294.27|291.97|294.42|292.12|295.41|293.11|293.89|291.59|467
1648637100000|2022-03-30 10:45:00|294.41|292.11|293.94|291.64|294.62|292.32|293.79|291.49|324
1648637400000|2022-03-30 10:50:00|293.93|291.63|294.02|291.72|294.3|292|293.72|291.42|274
1648637700000|2022-03-30 10:55:00|294|291.7|293.69|291.39|294.02|291.72|293.41|291.11|368
1648638000000|2022-03-30 11:00:00|293.67|291.37|293.77|291.47|293.96|291.66|293.34|291.04|413
1648638300000|2022-03-30 11:05:00|293.78|291.48|293.93|291.63|294|291.7|293.74|291.44|331
1648638600000|2022-03-30 11:10:00|293.92|291.62|291.78|289.48|294|291.7|291.46|289.16|423
1648638900000|2022-03-30 11:15:00|291.79|289.49|292.86|290.56|293.71|291.41|290.48|288.18|690
1648639200000|2022-03-30 11:20:00|292.85|290.55|293.36|291.06|293.55|291.25|292.72|290.42|515
1648639500000|2022-03-30 11:25:00|293.33|291.03|293.8|291.5|293.95|291.65|293.3|291|364
1648639800000|2022-03-30 11:30:00|293.79|291.49|294.5|292.2|295.26|292.96|293.79|291.49|531
1648640100000|2022-03-30 11:35:00|294.53|292.23|293.89|291.59|294.79|292.49|293.56|291.26|435
1648640400000|2022-03-30 11:40:00|293.9|291.6|293.92|291.62|294.37|292.07|293.85|291.55|321
1648640700000|2022-03-30 11:45:00|293.9|291.6|292.96|290.66|293.95|291.65|292.75|290.45|446
1648641000000|2022-03-30 11:50:00|292.95|290.65|293.48|291.18|293.56|291.26|292.63|290.33|472
1648641300000|2022-03-30 11:55:00|293.41|291.11|293.5|291.2|293.58|291.28|292.91|290.61|334
1648641600000|2022-03-30 12:00:00|293.54|291.24|292.9|290.6|293.98|291.68|292.52|290.22|456
1648641900000|2022-03-30 12:05:00|292.88|290.58|295.09|292.79|295.59|293.29|292.55|290.25|542
1648642200000|2022-03-30 12:10:00|294.96|292.66|293.48|291.18|295.11|292.81|292.96|290.66|563
1648642500000|2022-03-30 12:15:00|293.47|291.17|293.53|291.23|294.08|291.78|293.39|291.09|539
1648642800000|2022-03-30 12:20:00|293.56|291.26|294.14|291.84|294.18|291.88|293.35|291.05|439
1648643100000|2022-03-30 12:25:00|294.13|291.83|293.83|291.53|294.91|292.61|293.8|291.5|523
1648643400000|2022-03-30 12:30:00|293.82|291.52|294.96|292.66|295.26|292.96|293.76|291.46|519
1648643700000|2022-03-30 12:35:00|294.98|292.68|298.85|296.55|298.88|296.58|294.81|292.51|600
1648644000000|2022-03-30 12:40:00|298.79|296.49|298.09|295.79|299.89|297.59|297.66|295.36|660
1648644300000|2022-03-30 12:45:00|298.11|295.81|296.79|294.49|298.22|295.92|296.66|294.36|618
1648644600000|2022-03-30 12:50:00|296.82|294.52|301.33|299.03|301.4|299.1|296.77|294.47|713
1648644900000|2022-03-30 12:55:00|301.34|299.04|305.27|302.97|306.64|304.34|301.33|299.03|776
1648645200000|2022-03-30 13:00:00|305.23|302.93|302.9|300.6|307.31|305.01|302.7|300.4|800
1648645500000|2022-03-30 13:05:00|302.94|300.64|303.76|301.46|303.99|301.69|301.66|299.36|729
1648645800000|2022-03-30 13:10:00|303.74|301.44|301.3|299|304.47|302.17|299.79|297.49|710
1648646100000|2022-03-30 13:15:00|301.29|298.99|299.08|296.78|301.41|299.11|298.59|296.29|741
1648646400000|2022-03-30 13:20:00|299.09|296.79|298.2|295.9|299.62|297.32|296.75|294.45|581
1648646700000|2022-03-30 13:25:00|298.22|295.92|298.75|296.45|299.3|297|298.18|295.88|559
1648647000000|2022-03-30 13:30:00|298.76|296.46|297.9|295.6|298.96|296.66|296.79|294.49|612
1648647300000|2022-03-30 13:35:00|297.96|295.66|295.74|293.44|297.96|295.66|293.28|290.98|827
1648647600000|2022-03-30 13:40:00|295.77|293.47|295.89|293.59|296.76|294.46|294.89|292.59|725
1648647900000|2022-03-30 13:45:00|295.84|293.54|297.42|295.12|297.47|295.17|294.85|292.55|719
1648648200000|2022-03-30 13:50:00|297.41|295.11|294.85|292.55|297.55|295.25|294.55|292.25|677
1648648500000|2022-03-30 13:55:00|294.86|292.56|294.89|292.59|295.29|292.99|294.3|292|678
1648648800000|2022-03-30 14:00:00|294.88|292.58|293.41|291.11|294.88|292.58|291.89|289.59|718
1648649100000|2022-03-30 14:05:00|293.38|291.08|292.87|290.57|293.8|291.5|291.89|289.59|708
1648649400000|2022-03-30 14:10:00|292.9|290.6|294.94|292.64|294.98|292.68|292.9|290.6|584
1648649700000|2022-03-30 14:15:00|294.95|292.65|298.3|296|298.39|296.09|294.95|292.65|611
1648650000000|2022-03-30 14:20:00|298.1|295.8|298.58|296.28|298.74|296.44|297.3|295|646
1648650300000|2022-03-30 14:25:00|298.57|296.27|297.52|295.22|299.33|297.03|297.25|294.95|646
1648650600000|2022-03-30 14:30:00|297.53|295.23|296.88|294.58|297.69|295.39|295.98|293.68|545
1648650900000|2022-03-30 14:35:00|296.87|294.57|299.51|297.21|299.54|297.24|296.7|294.4|456
1648651200000|2022-03-30 14:40:00|299.44|297.14|298.88|296.58|299.52|297.22|297.96|295.66|515
1648651500000|2022-03-30 14:45:00|298.86|296.56|297.93|295.63|299.23|296.93|297.62|295.32|491
1648651800000|2022-03-30 14:50:00|297.94|295.64|296.47|294.17|297.94|295.64|296.47|294.17|415
1648652100000|2022-03-30 14:55:00|296.36|294.06|294.94|292.64|296.54|294.24|294.66|292.36|576
1648652400000|2022-03-30 15:00:00|294.93|292.63|294.12|291.82|295.74|293.44|293.53|291.23|613
1648652700000|2022-03-30 15:05:00|294.16|291.86|293.34|291.04|294.36|292.06|293.3|291|497
1648653000000|2022-03-30 15:10:00|293.33|291.03|293.82|291.52|293.86|291.56|292.76|290.46|532
1648653300000|2022-03-30 15:15:00|293.86|291.56|294.47|292.17|294.97|292.67|293.61|291.31|477
1648653600000|2022-03-30 15:20:00|294.44|292.14|294.49|292.19|295.02|292.72|293.68|291.38|449
1648653900000|2022-03-30 15:25:00|294.54|292.24|292.65|290.35|294.54|292.24|291.73|289.43|635
1648654200000|2022-03-30 15:30:00|292.66|290.36|293.98|291.68|294|291.7|292.02|289.72|558
1648654500000|2022-03-30 15:35:00|293.96|291.66|297.45|295.15|298.47|296.17|293.88|291.58|688
1648654800000|2022-03-30 15:40:00|297.44|295.14|298.3|296|298.93|296.63|296.85|294.55|621
1648655100000|2022-03-30 15:45:00|298.31|296.01|297.96|295.66|298.75|296.45|297.68|295.38|594
1648655400000|2022-03-30 15:50:00|297.97|295.67|298.24|295.94|298.53|296.23|297.28|294.98|464
1648655700000|2022-03-30 15:55:00|298.19|295.89|297.79|295.49|298.19|295.89|297.71|295.41|456
1648656000000|2022-03-30 16:00:00|297.74|295.44|297.57|295.27|298.49|296.19|297.38|295.08|475
1648656300000|2022-03-30 16:05:00|297.58|295.28|296.31|294.01|297.61|295.31|295.79|293.49|494
1648656600000|2022-03-30 16:10:00|296.3|294|296.96|294.66|297.4|295.1|295.49|293.19|491
1648656900000|2022-03-30 16:15:00|296.95|294.65|299.18|296.88|299.41|297.11|296.92|294.62|505
1648657200000|2022-03-30 16:20:00|299.2|296.9|298.53|296.23|299.77|297.47|298.49|296.19|505
1648657500000|2022-03-30 16:25:00|298.51|296.21|297.37|295.07|298.54|296.24|297.14|294.84|529
1648657800000|2022-03-30 16:30:00|297.41|295.11|298.4|296.1|298.47|296.17|296.58|294.28|555
1648658100000|2022-03-30 16:35:00|298.43|296.13|299.7|297.4|299.75|297.45|298.3|296|500
1648658400000|2022-03-30 16:40:00|299.69|297.39|298.15|295.85|299.79|297.49|297.9|295.6|498
1648658700000|2022-03-30 16:45:00|298.38|296.08|298.09|295.79|298.74|296.44|297.6|295.3|477
1648659000000|2022-03-30 16:50:00|298.11|295.81|298.81|296.51|299.49|297.19|297.93|295.63|406
1648659300000|2022-03-30 16:55:00|298.82|296.52|297.8|295.5|298.89|296.59|297.73|295.43|390
1648659600000|2022-03-30 17:00:00|297.79|295.49|298.56|296.26|298.84|296.54|297.77|295.47|307
1648659900000|2022-03-30 17:05:00|298.55|296.25|297.96|295.66|298.71|296.41|297.73|295.43|386
1648660200000|2022-03-30 17:10:00|298.13|295.83|298.52|296.22|298.67|296.37|297.98|295.68|392
1648660500000|2022-03-30 17:15:00|298.51|296.21|296.86|294.56|298.6|296.3|296.56|294.26|468
1648660800000|2022-03-30 17:20:00|296.89|294.59|297.6|295.3|297.6|295.3|296.5|294.2|554
1648661100000|2022-03-30 17:25:00|297.61|295.31|296.99|294.69|297.84|295.54|296.95|294.65|381
1648661400000|2022-03-30 17:30:00|297.05|294.75|296.97|294.67|297.62|295.32|296.73|294.43|468
1648661700000|2022-03-30 17:35:00|296.99|294.69|298.41|296.11|298.57|296.27|296.84|294.54|490
1648662000000|2022-03-30 17:40:00|298.43|296.13|299.47|297.17|299.5|297.2|298.32|296.02|580
1648662300000|2022-03-30 17:45:00|299.5|297.2|299.34|297.04|299.5|297.2|298.98|296.68|451
1648662600000|2022-03-30 17:50:00|299.35|297.05|299.53|297.23|299.72|297.42|299.23|296.93|507
1648662900000|2022-03-30 17:55:00|299.52|297.22|299.75|297.45|299.89|297.59|299.32|297.02|481
1648663200000|2022-03-30 18:00:00|299.74|297.44|300.19|297.89|300.4|298.1|299.49|297.19|538
1648663500000|2022-03-30 18:05:00|300.16|297.86|300.26|297.96|301|298.7|299.92|297.62|452
1648663800000|2022-03-30 18:10:00|300.27|297.97|300.49|298.19|300.86|298.56|300.03|297.73|505
1648664100000|2022-03-30 18:15:00|300.5|298.2|298.08|295.78|300.55|298.25|297.32|295.02|683
1648664400000|2022-03-30 18:20:00|298.04|295.74|297.88|295.58|298.2|295.9|297.39|295.09|456
1648664700000|2022-03-30 18:25:00|297.83|295.53|297.17|294.87|297.87|295.57|296.88|294.58|546
1648665000000|2022-03-30 18:30:00|297.16|294.86|297.29|294.99|297.58|295.28|297.15|294.85|364
1648665300000|2022-03-30 18:35:00|297.31|295.01|295.69|293.39|297.77|295.47|295.6|293.3|509
1648665600000|2022-03-30 18:40:00|295.65|293.35|295.46|293.16|296.25|293.95|295.28|292.98|587
1648665900000|2022-03-30 18:45:00|295.49|293.19|294.77|292.47|295.72|293.42|294.64|292.34|453
1648666200000|2022-03-30 18:50:00|294.85|292.55|295.31|293.01|295.45|293.15|294.75|292.45|416
1648666500000|2022-03-30 18:55:00|295.32|293.02|294.17|291.87|295.78|293.48|293.63|291.33|573
1648666800000|2022-03-30 19:00:00|294.16|291.86|293.77|291.47|294.7|292.4|292.58|290.28|664
1648667100000|2022-03-30 19:05:00|293.8|291.5|294.97|292.67|295.2|292.9|293.74|291.44|504
1648667400000|2022-03-30 19:10:00|294.99|292.69|295.75|293.45|295.88|293.58|294.94|292.64|509
1648667700000|2022-03-30 19:15:00|295.76|293.46|294.75|292.45|296.1|293.8|294.37|292.07|651
1648668000000|2022-03-30 19:20:00|294.73|292.43|293.91|291.61|294.78|292.48|292.83|290.53|631
1648668300000|2022-03-30 19:25:00|293.93|291.63|293.63|291.33|293.96|291.66|293.25|290.95|531
1648668600000|2022-03-30 19:30:00|293.61|291.31|293.7|291.4|294.41|292.11|293.24|290.94|566
1648668900000|2022-03-30 19:35:00|293.68|291.38|292.57|290.27|294.25|291.95|292.57|290.27|549
1648669200000|2022-03-30 19:40:00|292.59|290.29|293.72|291.42|293.76|291.46|292.29|289.99|531
1648669500000|2022-03-30 19:45:00|293.73|291.43|293.46|291.16|294.2|291.9|292.91|290.61|459
1648669800000|2022-03-30 19:50:00|293.41|291.11|293.77|291.47|293.78|291.48|292.01|289.71|549
1648670100000|2022-03-30 19:55:00|293.78|291.48|294.62|292.32|294.91|292.61|293.76|291.46|549
1648670400000|2022-03-30 20:00:00|294.64|292.34|294.39|292.09|295.28|292.98|293.77|291.47|572
1648670700000|2022-03-30 20:05:00|294.38|292.08|294.15|291.85|294.49|292.19|293.63|291.33|414
1648671000000|2022-03-30 20:10:00|294.18|291.88|293.9|291.6|294.28|291.98|293.32|291.02|472
1648671300000|2022-03-30 20:15:00|293.88|291.58|293.64|291.34|294.07|291.77|292.93|290.63|446
1648671600000|2022-03-30 20:20:00|293.63|291.33|293.8|291.5|293.89|291.59|293.51|291.21|390
1648671900000|2022-03-30 20:25:00|293.81|291.51|293.8|291.5|293.86|291.56|293.33|291.03|292
1648672200000|2022-03-30 20:30:00|293.81|291.51|294.57|292.27|294.63|292.33|293.56|291.26|409
1648672500000|2022-03-30 20:35:00|294.52|292.22|294.81|292.51|294.81|292.51|294.49|292.19|370
1648672800000|2022-03-30 20:40:00|294.8|292.5|294.98|292.68|294.98|292.68|294.48|292.18|251
1648673100000|2022-03-30 20:45:00|294.97|292.67|295.28|292.98|295.42|293.12|294.52|292.22|414
1648673400000|2022-03-30 20:50:00|295.29|292.99|295.54|293.24|295.61|293.31|295.29|292.99|317
1648673700000|2022-03-30 20:55:00|295.61|293.31|295.8|293.5|295.84|293.54|295.43|293.13|259
1648674000000|2022-03-30 21:00:00|295.77|293.47|295.42|293.12|295.79|293.49|295.35|293.05|156
1648674300000|2022-03-30 21:05:00|295.41|293.11|295.42|293.12|295.43|293.13|294.88|292.58|109
1648674600000|2022-03-30 21:10:00|295.49|293.19|295.28|292.98|295.68|293.38|294.83|292.53|192
1648674900000|2022-03-30 21:15:00|295.29|292.99|295.8|293.5|295.8|293.5|295.29|292.99|171
1648675200000|2022-03-30 21:20:00|295.79|293.49|296.13|293.83|296.15|293.85|295.71|293.41|234
1648675500000|2022-03-30 21:25:00|296.12|293.82|295.55|293.25|296.14|293.84|295.51|293.21|247
1648675800000|2022-03-30 21:30:00|295.59|293.29|295.96|293.66|295.97|293.67|295.55|293.25|196
1648676100000|2022-03-30 21:35:00|296.17|293.87|295.31|293.01|296.68|294.38|295.31|293.01|300
1648676400000|2022-03-30 21:40:00|295.35|293.05|294.61|292.31|295.37|293.07|292.55|290.25|473
1648676700000|2022-03-30 21:45:00|294.62|292.32|293.64|291.34|294.64|292.34|293.22|290.92|537
1648677000000|2022-03-30 21:50:00|293.65|291.35|293.27|290.97|294.24|291.94|293.27|290.97|412
1648677300000|2022-03-30 21:55:00|293.23|290.93|293.8|291.5|293.86|291.56|293.17|290.87|336
1648677600000|2022-03-30 22:00:00|293.77|291.47|294.15|291.85|294.34|292.04|293.23|290.93|380
1648677900000|2022-03-30 22:05:00|294.16|291.86|294.27|291.97|294.89|292.59|293.68|291.38|426
1648678200000|2022-03-30 22:10:00|294.28|291.98|292.74|290.44|294.47|292.17|292.52|290.22|493
1648678500000|2022-03-30 22:15:00|292.76|290.46|293.36|291.06|293.87|291.57|292.07|289.77|509
1648678800000|2022-03-30 22:20:00|293.4|291.1|293.59|291.29|293.73|291.43|292.88|290.58|414
1648679100000|2022-03-30 22:25:00|293.57|291.27|294.65|292.35|294.68|292.38|293.57|291.27|262
1648679400000|2022-03-30 22:30:00|294.66|292.36|295.46|293.16|295.54|293.24|294.55|292.25|389
1648679700000|2022-03-30 22:35:00|295.45|293.15|295.23|292.93|295.45|293.15|294.95|292.65|323
1648680000000|2022-03-30 22:40:00|295.18|292.88|295.14|292.84|295.28|292.98|294.91|292.61|176
1648680300000|2022-03-30 22:45:00|295.15|292.85|295.23|292.93|295.41|293.11|294.82|292.52|251
1648680600000|2022-03-30 22:50:00|295.24|292.94|294.34|292.04|295.29|292.99|293.45|291.15|447
1648680900000|2022-03-30 22:55:00|294.33|292.03|294.93|292.63|294.98|292.68|294.03|291.73|326
1648681200000|2022-03-30 23:00:00|294.92|292.62|295.55|293.25|295.57|293.27|294.61|292.31|490
1648681500000|2022-03-30 23:05:00|295.56|293.26|295.79|293.49|295.92|293.62|295.52|293.22|385
1648681800000|2022-03-30 23:10:00|295.81|293.51|295.91|293.61|296.05|293.75|295.77|293.47|237
1648682100000|2022-03-30 23:15:00|295.9|293.6|296.2|293.9|296.21|293.91|295.84|293.54|260
1648682400000|2022-03-30 23:20:00|296.18|293.88|297.31|295.01|297.47|295.17|295.55|293.25|408
1648682700000|2022-03-30 23:25:00|297.27|294.97|297.14|294.84|297.42|295.12|296.76|294.46|242
1648683000000|2022-03-30 23:30:00|297.15|294.85|297.47|295.17|297.6|295.3|296.87|294.57|383
1648683300000|2022-03-30 23:35:00|297.46|295.16|297.06|294.76|297.53|295.23|296.88|294.58|358
1648683600000|2022-03-30 23:40:00|297.05|294.75|296.66|294.36|297.21|294.91|296.54|294.24|355
1648683900000|2022-03-30 23:45:00|296.65|294.35|296.17|293.87|296.66|294.36|296.14|293.84|342
1648684200000|2022-03-30 23:50:00|296.18|293.88|295.37|293.07|296.24|293.94|295.26|292.96|364
1648684500000|2022-03-30 23:55:00|295.35|293.05|294.82|292.52|295.43|293.13|294.11|291.81|463
1648684800000|2022-03-31 00:00:00|294.85|292.55|293.69|291.39|294.87|292.57|293.33|291.03|573
1648685100000|2022-03-31 00:05:00|293.68|291.38|295.3|293|295.3|293|293.48|291.18|396
1648685400000|2022-03-31 00:10:00|295.37|293.07|298.08|295.78|298.39|296.09|295.37|293.07|535
1648685700000|2022-03-31 00:15:00|298.06|295.76|297.11|294.81|298.06|295.76|296.84|294.54|499
1648686000000|2022-03-31 00:20:00|297.12|294.82|297.67|295.37|297.72|295.42|297.09|294.79|327
1648686300000|2022-03-31 00:25:00|297.58|295.28|298.48|296.18|298.78|296.48|297.34|295.04|433
1648686600000|2022-03-31 00:30:00|298.47|296.17|297.68|295.38|298.47|296.17|297.58|295.28|293
1648686900000|2022-03-31 00:35:00|297.69|295.39|299.1|296.8|299.12|296.82|297.69|295.39|270
1648687200000|2022-03-31 00:40:00|299.11|296.81|298.62|296.32|299.3|297|298.28|295.98|407
1648687500000|2022-03-31 00:45:00|298.65|296.35|298.92|296.62|299.34|297.04|298.56|296.26|275
1648687800000|2022-03-31 00:50:00|298.94|296.64|297.72|295.42|299.32|297.02|297.72|295.42|212
1648688100000|2022-03-31 00:55:00|297.74|295.44|297.32|295.02|297.81|295.51|296.66|294.36|301
1648688400000|2022-03-31 01:00:00|297.29|294.99|296.92|294.62|297.47|295.17|296.78|294.48|238
1648688700000|2022-03-31 01:05:00|296.91|294.61|297.94|295.64|297.97|295.67|296.91|294.61|245
1648689000000|2022-03-31 01:10:00|297.91|295.61|298.96|296.66|299|296.7|297.86|295.56|321
1648689300000|2022-03-31 01:15:00|298.9|296.6|298.78|296.48|298.9|296.6|298.43|296.13|444
1648689600000|2022-03-31 01:20:00|298.77|296.47|298.59|296.29|299.02|296.72|298.57|296.27|355
1648689900000|2022-03-31 01:25:00|298.58|296.28|298.64|296.34|298.7|296.4|298.27|295.97|366
1648690200000|2022-03-31 01:30:00|298.61|296.31|299.43|297.13|299.63|297.33|298.6|296.3|354
1648690500000|2022-03-31 01:35:00|299.4|297.1|298.4|296.1|299.47|297.17|298.4|296.1|364
1648690800000|2022-03-31 01:40:00|298.39|296.09|298.19|295.89|298.6|296.3|297.42|295.12|483
1648691100000|2022-03-31 01:45:00|298.15|295.85|298.99|296.69|299.24|296.94|297.87|295.57|447
1648691400000|2022-03-31 01:50:00|298.98|296.68|299.37|297.07|299.5|297.2|298.89|296.59|325
1648691700000|2022-03-31 01:55:00|299.38|297.08|299.08|296.78|299.59|297.29|298.97|296.67|309
1648692000000|2022-03-31 02:00:00|299.06|296.76|298.15|295.85|299.34|297.04|298.13|295.83|458
1648692300000|2022-03-31 02:05:00|298.13|295.83|297.86|295.56|298.32|296.02|297.67|295.37|444
1648692600000|2022-03-31 02:10:00|297.81|295.51|298.42|296.12|298.46|296.16|297.27|294.97|544
1648692900000|2022-03-31 02:15:00|298.43|296.13|298.85|296.55|299.17|296.87|298.37|296.07|448
1648693200000|2022-03-31 02:20:00|298.83|296.53|299.35|297.05|299.88|297.58|298.41|296.11|488
1648693500000|2022-03-31 02:25:00|299.37|297.07|299.26|296.96|299.74|297.44|298.87|296.57|498
1648693800000|2022-03-31 02:30:00|299.25|296.95|298.26|295.96|299.34|297.04|297.91|295.61|464
1648694100000|2022-03-31 02:35:00|298.25|295.95|297.73|295.43|298.46|296.16|297.57|295.27|385
1648694400000|2022-03-31 02:40:00|297.77|295.47|298.26|295.96|298.88|296.58|297.66|295.36|451
1648694700000|2022-03-31 02:45:00|298.25|295.95|297.69|295.39|298.25|295.95|297.64|295.34|386
1648695000000|2022-03-31 02:50:00|297.68|295.38|297.83|295.53|297.93|295.63|297.25|294.95|514
1648695300000|2022-03-31 02:55:00|297.84|295.54|298.46|296.16|298.87|296.57|297.66|295.36|353
1648695600000|2022-03-31 03:00:00|298.49|296.19|297.55|295.25|298.49|296.19|297.53|295.23|504
1648695900000|2022-03-31 03:05:00|297.54|295.24|297.46|295.16|297.56|295.26|296.41|294.11|546
1648696200000|2022-03-31 03:10:00|297.5|295.2|297.86|295.56|298.16|295.86|297.08|294.78|425
1648696500000|2022-03-31 03:15:00|297.88|295.58|297.79|295.49|298.27|295.97|297.76|295.46|374
1648696800000|2022-03-31 03:20:00|297.81|295.51|297.22|294.92|298.03|295.73|297.21|294.91|422
1648697100000|2022-03-31 03:25:00|297.24|294.94|296.94|294.64|297.44|295.14|296.91|294.61|331
1648697400000|2022-03-31 03:30:00|296.91|294.61|295.43|293.13|296.96|294.66|295.36|293.06|483
1648697700000|2022-03-31 03:35:00|295.41|293.11|295.39|293.09|295.6|293.3|295.02|292.72|421
1648698000000|2022-03-31 03:40:00|295.35|293.05|295.39|293.09|295.66|293.36|294.97|292.67|257
1648698300000|2022-03-31 03:45:00|295.41|293.11|294.39|292.09|295.47|293.17|294.31|292.01|386
1648698600000|2022-03-31 03:50:00|294.42|292.12|294.95|292.65|295.58|293.28|294.42|292.12|455
1648698900000|2022-03-31 03:55:00|294.94|292.64|295.33|293.03|295.37|293.07|294.46|292.16|316
1648699200000|2022-03-31 04:00:00|295.34|293.04|295.9|293.6|296.3|294|295.32|293.02|453
1648699500000|2022-03-31 04:05:00|295.88|293.58|297.2|294.9|297.36|295.06|295.77|293.47|494
1648699800000|2022-03-31 04:10:00|297.24|294.94|297.25|294.95|297.39|295.09|296.86|294.56|383
1648700100000|2022-03-31 04:15:00|297.24|294.94|296.84|294.54|297.42|295.12|296.73|294.43|364
1648700400000|2022-03-31 04:20:00|296.86|294.56|296.36|294.06|296.94|294.64|296.26|293.96|287
1648700700000|2022-03-31 04:25:00|296.31|294.01|296.67|294.37|296.87|294.57|296.05|293.75|350
1648701000000|2022-03-31 04:30:00|296.66|294.36|296.82|294.52|297.32|295.02|296.55|294.25|342
1648701300000|2022-03-31 04:35:00|296.86|294.56|296.65|294.35|297.45|295.15|296.54|294.24|417
1648701600000|2022-03-31 04:40:00|296.72|294.42|296.88|294.58|296.97|294.67|296.3|294|392
1648701900000|2022-03-31 04:45:00|296.93|294.63|297.35|295.05|297.47|295.17|296.74|294.44|304
1648702200000|2022-03-31 04:50:00|297.36|295.06|297.34|295.04|297.46|295.16|297.23|294.93|361
1648702500000|2022-03-31 04:55:00|297.35|295.05|297.21|294.91|297.51|295.21|297.16|294.86|398
1648702800000|2022-03-31 05:00:00|297.22|294.92|296.23|293.93|297.4|295.1|295.59|293.29|370
1648703100000|2022-03-31 05:05:00|296.29|293.99|298.61|296.31|298.61|296.31|296.29|293.99|514
1648703400000|2022-03-31 05:10:00|298.56|296.26|298.31|296.01|298.92|296.62|298.21|295.91|517
1648703700000|2022-03-31 05:15:00|298.33|296.03|297.38|295.08|298.43|296.13|297.38|295.08|391
1648704000000|2022-03-31 05:20:00|297.39|295.09|298.01|295.71|298.01|295.71|296.72|294.42|467
1648704300000|2022-03-31 05:25:00|298.02|295.72|298.68|296.38|298.78|296.48|297.67|295.37|493
1648704600000|2022-03-31 05:30:00|298.66|296.36|298.34|296.04|298.7|296.4|298.32|296.02|333
1648704900000|2022-03-31 05:35:00|298.32|296.02|297.93|295.63|298.41|296.11|297.67|295.37|282
1648705200000|2022-03-31 05:40:00|297.91|295.61|297.88|295.58|298.09|295.79|297.75|295.45|260
1648705500000|2022-03-31 05:45:00|297.84|295.54|298.43|296.13|298.6|296.3|297.73|295.43|371
1648705800000|2022-03-31 05:50:00|298.41|296.11|297.87|295.57|298.42|296.12|297.7|295.4|450
1648706100000|2022-03-31 05:55:00|297.86|295.56|297.82|295.52|298.2|295.9|297.67|295.37|237
1648706400000|2022-03-31 06:00:00|297.81|295.51|297.1|294.8|297.84|295.54|296.97|294.67|336
1648706700000|2022-03-31 06:05:00|297.08|294.78|296.91|294.61|297.28|294.98|296.78|294.48|266
1648707000000|2022-03-31 06:10:00|296.92|294.62|297.11|294.81|297.39|295.09|296.87|294.57|239
1648707300000|2022-03-31 06:15:00|297.1|294.8|296.82|294.52|297.15|294.85|296.65|294.35|217
1648707600000|2022-03-31 06:20:00|296.83|294.53|296.77|294.47|296.85|294.55|296.58|294.28|250
1648707900000|2022-03-31 06:25:00|296.78|294.48|296.75|294.45|296.86|294.56|296.7|294.4|203
1648708200000|2022-03-31 06:30:00|296.74|294.44|296.8|294.5|296.84|294.54|296.66|294.36|298
1648708500000|2022-03-31 06:35:00|296.79|294.49|296.88|294.58|297.03|294.73|296.79|294.49|274
1648708800000|2022-03-31 06:40:00|296.89|294.59|297.93|295.63|297.94|295.64|296.83|294.53|292
1648709100000|2022-03-31 06:45:00|297.92|295.62|298.79|296.49|298.89|296.59|297.64|295.34|416
1648709400000|2022-03-31 06:50:00|298.81|296.51|299.24|296.94|299.75|297.45|298.76|296.46|296
1648709700000|2022-03-31 06:55:00|299.25|296.95|298.77|296.47|299.41|297.11|298.7|296.4|342
1648710000000|2022-03-31 07:00:00|298.75|296.45|298.31|296.01|298.86|296.56|298.1|295.8|382
1648710300000|2022-03-31 07:05:00|298.3|296|298.35|296.05|298.62|296.32|298.26|295.96|202
1648710600000|2022-03-31 07:10:00|298.39|296.09|298.27|295.97|298.4|296.1|297.89|295.59|292
1648710900000|2022-03-31 07:15:00|298.29|295.99|298.32|296.02|298.78|296.48|298.29|295.99|240
1648711200000|2022-03-31 07:20:00|298.33|296.03|297.84|295.54|298.36|296.06|297.67|295.37|253
1648711500000|2022-03-31 07:25:00|297.83|295.53|297.33|295.03|297.83|295.53|296.76|294.46|230
1648711800000|2022-03-31 07:30:00|297.3|295|297.39|295.09|297.52|295.22|296.87|294.57|284
1648712100000|2022-03-31 07:35:00|297.38|295.08|298.07|295.77|298.07|295.77|297.38|295.08|286
1648712400000|2022-03-31 07:40:00|298.03|295.73|298.15|295.85|298.28|295.98|297.97|295.67|204
1648712700000|2022-03-31 07:45:00|298.14|295.84|298.45|296.15|298.46|296.16|298.1|295.8|260
1648713000000|2022-03-31 07:50:00|298.44|296.14|298.63|296.33|298.7|296.4|298.4|296.1|345
1648713300000|2022-03-31 07:55:00|298.61|296.31|297.99|295.69|298.67|296.37|297.87|295.57|332
1648713600000|2022-03-31 08:00:00|297.98|295.68|298.61|296.31|298.61|296.31|297.47|295.17|418
1648713900000|2022-03-31 08:05:00|298.62|296.32|298.7|296.4|298.78|296.48|298.43|296.13|423
1648714200000|2022-03-31 08:10:00|298.75|296.45|298.83|296.53|299.64|297.34|298.68|296.38|433
1648714500000|2022-03-31 08:15:00|298.81|296.51|299.02|296.72|299.19|296.89|298.71|296.41|430
1648714800000|2022-03-31 08:20:00|299|296.7|298.03|295.73|299.04|296.74|297.92|295.62|326
1648715100000|2022-03-31 08:25:00|298.04|295.74|297.99|295.69|298.34|296.04|297.72|295.42|274
1648715400000|2022-03-31 08:30:00|298|295.7|298.3|296|298.42|296.12|298|295.7|292
1648715700000|2022-03-31 08:35:00|298.31|296.01|297.72|295.42|298.31|296.01|297.67|295.37|419
1648716000000|2022-03-31 08:40:00|297.73|295.43|298.19|295.89|298.23|295.93|297.24|294.94|395
1648716300000|2022-03-31 08:45:00|298.23|295.93|298.82|296.52|299.06|296.76|297.89|295.59|480
1648716600000|2022-03-31 08:50:00|298.83|296.53|298.48|296.18|298.86|296.56|297.8|295.5|483
1648716900000|2022-03-31 08:55:00|298.5|296.2|298.31|296.01|298.58|296.28|298.24|295.94|401
1648717200000|2022-03-31 09:00:00|298.32|296.02|297.83|295.53|298.68|296.38|297.79|295.49|466
1648717500000|2022-03-31 09:05:00|297.81|295.51|297.76|295.46|298.11|295.81|297.71|295.41|279
1648717800000|2022-03-31 09:10:00|297.75|295.45|297.85|295.55|298.07|295.77|297.63|295.33|261
1648718100000|2022-03-31 09:15:00|297.81|295.51|297.54|295.24|297.86|295.56|297.23|294.93|353
1648718400000|2022-03-31 09:20:00|297.55|295.25|297.57|295.27|297.94|295.64|296.96|294.66|428
1648718700000|2022-03-31 09:25:00|297.56|295.26|297.74|295.44|298.2|295.9|297.49|295.19|356
1648719000000|2022-03-31 09:30:00|297.71|295.41|297.85|295.55|298.1|295.8|297.64|295.34|368
1648719300000|2022-03-31 09:35:00|297.86|295.56|298.07|295.77|298.07|295.77|297.75|295.45|315
1648719600000|2022-03-31 09:40:00|298.05|295.75|298.47|296.17|298.53|296.23|298.01|295.71|231
1648719900000|2022-03-31 09:45:00|298.44|296.14|298.37|296.07|298.62|296.32|297.98|295.68|265
1648720200000|2022-03-31 09:50:00|298.39|296.09|298.39|296.09|298.54|296.24|298.02|295.72|232
1648720500000|2022-03-31 09:55:00|298.38|296.08|298.76|296.46|299.17|296.87|298.34|296.04|456
1648720800000|2022-03-31 10:00:00|298.79|296.49|298.69|296.39|298.93|296.63|298.62|296.32|363
1648721100000|2022-03-31 10:05:00|298.7|296.4|298.48|296.18|298.78|296.48|298.31|296.01|359
1648721400000|2022-03-31 10:10:00|298.43|296.13|298.73|296.43|299|296.7|298.34|296.04|297
1648721700000|2022-03-31 10:15:00|298.74|296.44|298.62|296.32|298.88|296.58|298.56|296.26|246
1648722000000|2022-03-31 10:20:00|298.63|296.33|298.45|296.15|298.63|296.33|298.43|296.13|119
1648722300000|2022-03-31 10:25:00|298.44|296.14|299.34|297.04|299.36|297.06|298.37|296.07|376
1648722600000|2022-03-31 10:30:00|299.32|297.02|301.84|299.54|303.13|300.83|299.3|297|651
1648722900000|2022-03-31 10:35:00|301.81|299.51|301.94|299.64|301.95|299.65|300.5|298.2|568
1648723200000|2022-03-31 10:40:00|301.91|299.61|301.46|299.16|302.7|300.4|301.28|298.98|541
1648723500000|2022-03-31 10:45:00|301.49|299.19|300.76|298.46|301.87|299.57|300.76|298.46|334
1648723800000|2022-03-31 10:50:00|300.74|298.44|301.23|298.93|301.29|298.99|300.52|298.22|321
1648724100000|2022-03-31 10:55:00|301.22|298.92|301.54|299.24|302|299.7|301.15|298.85|318
1648724400000|2022-03-31 11:00:00|301.56|299.26|300.56|298.26|301.56|299.26|300.52|298.22|340
1648724700000|2022-03-31 11:05:00|300.6|298.3|300.31|298.01|301.17|298.87|300.13|297.83|278
1648725000000|2022-03-31 11:10:00|300.3|298|301.15|298.85|301.41|299.11|300.3|298|247
1648725300000|2022-03-31 11:15:00|301.13|298.83|301.43|299.13|301.97|299.67|301|298.7|290
1648725600000|2022-03-31 11:20:00|301.47|299.17|300.43|298.13|301.47|299.17|300.4|298.1|283
1648725900000|2022-03-31 11:25:00|300.44|298.14|299.8|297.5|300.94|298.64|299.69|297.39|355
1648726200000|2022-03-31 11:30:00|299.81|297.51|299.58|297.28|300.59|298.29|299.55|297.25|388
1648726500000|2022-03-31 11:35:00|299.55|297.25|296.95|294.65|299.79|297.49|296.85|294.55|519
1648726800000|2022-03-31 11:40:00|296.94|294.64|297.51|295.21|297.95|295.65|296.56|294.26|442
1648727100000|2022-03-31 11:45:00|297.57|295.27|297.48|295.18|297.9|295.6|297.25|294.95|495
1648727400000|2022-03-31 11:50:00|297.53|295.23|297.81|295.51|297.87|295.57|297.38|295.08|495
1648727700000|2022-03-31 11:55:00|297.82|295.52|297.97|295.67|298.67|296.37|297.56|295.26|414
1648728000000|2022-03-31 12:00:00|297.98|295.68|297.57|295.27|298.39|296.09|297.48|295.18|362
1648728300000|2022-03-31 12:05:00|297.56|295.26|297.52|295.22|297.61|295.31|296.57|294.27|403
1648728600000|2022-03-31 12:10:00|297.51|295.21|298.37|296.07|298.58|296.28|297.41|295.11|403
1648728900000|2022-03-31 12:15:00|298.36|296.06|297.35|295.05|298.39|296.09|297.27|294.97|438
1648729200000|2022-03-31 12:20:00|297.34|295.04|296.51|294.21|297.34|295.04|295.44|293.14|443
1648729500000|2022-03-31 12:25:00|296.48|294.18|298.17|295.87|298.52|296.22|296.34|294.04|541
1648729800000|2022-03-31 12:30:00|298.19|295.89|298.66|296.36|299.07|296.77|297.9|295.6|617
1648730100000|2022-03-31 12:35:00|298.67|296.37|299.47|297.17|300.19|297.89|298.56|296.26|626
1648730400000|2022-03-31 12:40:00|299.46|297.16|298.38|296.08|299.66|297.36|297.62|295.32|660
1648730700000|2022-03-31 12:45:00|298.35|296.05|299.68|297.38|299.74|297.44|297.58|295.28|483
1648731000000|2022-03-31 12:50:00|299.69|297.39|299.92|297.62|300.65|298.35|299.25|296.95|529
1648731300000|2022-03-31 12:55:00|299.82|297.52|298.84|296.54|299.92|297.62|298.74|296.44|486
1648731600000|2022-03-31 13:00:00|298.82|296.52|299.55|297.25|299.79|297.49|298.8|296.5|521
1648731900000|2022-03-31 13:05:00|299.56|297.26|299.29|296.99|299.86|297.56|299.17|296.87|418
1648732200000|2022-03-31 13:10:00|299.28|296.98|297.46|295.16|299.77|297.47|296.38|294.08|676
1648732500000|2022-03-31 13:15:00|297.41|295.11|297.44|295.14|297.85|295.55|296.11|293.81|620
1648732800000|2022-03-31 13:20:00|297.42|295.12|296.89|294.59|297.62|295.32|296.47|294.17|542
1648733100000|2022-03-31 13:25:00|296.9|294.6|297.94|295.64|297.94|295.64|296.85|294.55|446
1648733400000|2022-03-31 13:30:00|297.9|295.6|296.06|293.76|298.68|296.38|295.92|293.62|643
1648733700000|2022-03-31 13:35:00|296.05|293.75|295.58|293.28|296.06|293.76|293.68|291.38|671
1648734000000|2022-03-31 13:40:00|295.57|293.27|295.63|293.33|295.65|293.35|294.19|291.89|594
1648734300000|2022-03-31 13:45:00|295.64|293.34|294.84|292.54|296.14|293.84|294.43|292.13|647
1648734600000|2022-03-31 13:50:00|294.88|292.58|294.41|292.11|295.52|293.22|294.35|292.05|519
1648734900000|2022-03-31 13:55:00|294.4|292.1|292.14|289.84|294.87|292.57|291.5|289.2|656
1648735200000|2022-03-31 14:00:00|292.11|289.81|276.41|274.11|292.21|289.91|276.41|274.11|946
1648735500000|2022-03-31 14:05:00|276.4|274.1|284.54|282.24|285.87|283.57|276.07|273.77|894
1648735800000|2022-03-31 14:10:00|284.61|282.31|284.58|282.28|285.95|283.65|283.48|281.18|823
1648736100000|2022-03-31 14:15:00|284.57|282.27|284.49|282.19|285.92|283.62|284.28|281.98|763
1648736400000|2022-03-31 14:20:00|284.48|282.18|284.58|282.28|285.24|282.94|283.36|281.06|703
1648736700000|2022-03-31 14:25:00|284.6|282.3|282.77|280.47|284.68|282.38|281.69|279.39|760
1648737000000|2022-03-31 14:30:00|282.84|280.54|284|281.7|284.75|282.45|282.03|279.73|719
1648737300000|2022-03-31 14:35:00|284.03|281.73|285.61|283.31|285.97|283.67|284.03|281.73|713
1648737600000|2022-03-31 14:40:00|285.56|283.26|286.7|284.4|286.7|284.4|284.71|282.41|640
1648737900000|2022-03-31 14:45:00|286.69|284.39|288.72|286.42|288.81|286.51|286.47|284.17|692
1648738200000|2022-03-31 14:50:00|288.76|286.46|287.52|285.22|288.84|286.54|287.27|284.97|675
1648738500000|2022-03-31 14:55:00|287.51|285.21|288.27|285.97|288.64|286.34|287.37|285.07|640
1648738800000|2022-03-31 15:00:00|288.29|285.99|286.6|284.3|289.65|287.35|285.73|283.43|750
1648739100000|2022-03-31 15:05:00|286.61|284.31|286.65|284.35|286.88|284.58|285.74|283.44|621
1648739400000|2022-03-31 15:10:00|286.63|284.33|286.49|284.19|287.34|285.04|286.24|283.94|628
1648739700000|2022-03-31 15:15:00|286.46|284.16|286.98|284.68|287.61|285.31|285.45|283.15|671
1648740000000|2022-03-31 15:20:00|286.97|284.67|286.9|284.6|287.79|285.49|286.33|284.03|609
1648740300000|2022-03-31 15:25:00|286.89|284.59|287.13|284.83|287.2|284.9|286.32|284.02|614
1648740600000|2022-03-31 15:30:00|287.11|284.81|286.34|284.04|287.26|284.96|285.8|283.5|579
1648740900000|2022-03-31 15:35:00|286.33|284.03|286.48|284.18|287.22|284.92|285.94|283.64|477
1648741200000|2022-03-31 15:40:00|286.43|284.13|286.8|284.5|287.22|284.92|286.3|284|427
1648741500000|2022-03-31 15:45:00|286.79|284.49|285.55|283.25|286.84|284.54|285.43|283.13|462
1648741800000|2022-03-31 15:50:00|285.57|283.27|284.73|282.43|285.57|283.27|284.41|282.11|420
1648742100000|2022-03-31 15:55:00|284.72|282.42|285.06|282.76|285.18|282.88|284.07|281.77|476
1648742400000|2022-03-31 16:00:00|285.07|282.77|284.28|281.98|285.9|283.6|283.33|281.03|729
1648742700000|2022-03-31 16:05:00|284.3|282|283.79|281.49|284.4|282.1|280.76|278.46|802
1648743000000|2022-03-31 16:10:00|283.81|281.51|284.27|281.97|284.75|282.45|283.38|281.08|641
1648743300000|2022-03-31 16:15:00|284.26|281.96|283.71|281.41|285|282.7|283.6|281.3|621
1648743600000|2022-03-31 16:20:00|283.73|281.43|282.96|280.66|283.74|281.44|281.4|279.1|750
1648743900000|2022-03-31 16:25:00|282.95|280.65|282.12|279.82|284.35|282.05|281.52|279.22|729
1648744200000|2022-03-31 16:30:00|282.22|279.92|281.53|279.23|283.39|281.09|280.37|278.07|812
1648744500000|2022-03-31 16:35:00|281.55|279.25|284.45|282.15|284.45|282.15|281.35|279.05|676
1648744800000|2022-03-31 16:40:00|284.44|282.14|283.89|281.59|284.82|282.52|283.7|281.4|626
1648745100000|2022-03-31 16:45:00|283.98|281.68|283.8|281.5|285.39|283.09|283.39|281.09|734
1648745400000|2022-03-31 16:50:00|283.81|281.51|282.31|280.01|283.88|281.58|281.61|279.31|722
1648745700000|2022-03-31 16:55:00|282.33|280.03|281.68|279.38|283.33|281.03|281.5|279.2|674
1648746000000|2022-03-31 17:00:00|281.7|279.4|284.6|282.3|284.73|282.43|281.43|279.13|657
1648746300000|2022-03-31 17:05:00|284.73|282.43|283.15|280.85|285.22|282.92|283.15|280.85|640
1648746600000|2022-03-31 17:10:00|283.1|280.8|282.7|280.4|283.43|281.13|281.76|279.46|574
1648746900000|2022-03-31 17:15:00|282.67|280.37|282.78|280.48|283.84|281.54|282.62|280.32|659
1648747200000|2022-03-31 17:20:00|282.74|280.44|283.5|281.2|283.85|281.55|282.63|280.33|630
1648747500000|2022-03-31 17:25:00|283.47|281.17|284.08|281.78|284.69|282.39|283.33|281.03|644
1648747800000|2022-03-31 17:30:00|284.23|281.93|285.86|283.56|286.17|283.87|284.23|281.93|606
1648748100000|2022-03-31 17:35:00|285.85|283.55|285.81|283.51|285.92|283.62|285.22|282.92|601
1648748400000|2022-03-31 17:40:00|285.82|283.52|285.49|283.19|286.8|284.5|285.29|282.99|611
1648748700000|2022-03-31 17:45:00|285.5|283.2|286.34|284.04|286.75|284.45|285.35|283.05|582
1648749000000|2022-03-31 17:50:00|286.32|284.02|286.82|284.52|287.83|285.53|285.54|283.24|557
1648749300000|2022-03-31 17:55:00|286.83|284.53|286.33|284.03|287.13|284.83|285.65|283.35|495
1648749600000|2022-03-31 18:00:00|286.34|284.04|285.57|283.27|286.34|284.04|285.35|283.05|452
1648749900000|2022-03-31 18:05:00|285.58|283.28|284.77|282.47|285.78|283.48|284.73|282.43|543
1648750200000|2022-03-31 18:10:00|284.73|282.43|284.37|282.07|285.32|283.02|284.06|281.76|562
1648750500000|2022-03-31 18:15:00|284.36|282.06|283.96|281.66|284.49|282.19|283.28|280.98|641
1648750800000|2022-03-31 18:20:00|283.95|281.65|285.88|283.58|286.4|284.1|283.87|281.57|514
1648751100000|2022-03-31 18:25:00|285.87|283.57|286.58|284.28|286.61|284.31|285.81|283.51|548
1648751400000|2022-03-31 18:30:00|286.55|284.25|286.38|284.08|286.81|284.51|285.91|283.61|544
1648751700000|2022-03-31 18:35:00|286.35|284.05|287.55|285.25|287.55|285.25|285.84|283.54|522
1648752000000|2022-03-31 18:40:00|287.54|285.24|287.34|285.04|287.89|285.59|286.7|284.4|514
1648752300000|2022-03-31 18:45:00|287.27|284.97|287.42|285.12|287.58|285.28|286.83|284.53|453
1648752600000|2022-03-31 18:50:00|287.35|285.05|287.72|285.42|287.83|285.53|287.15|284.85|524
1648752900000|2022-03-31 18:55:00|287.7|285.4|287.69|285.39|287.85|285.55|287.43|285.13|454
1648753200000|2022-03-31 19:00:00|287.67|285.37|288.42|286.12|288.43|286.13|287.05|284.75|423
1648753500000|2022-03-31 19:05:00|288.3|286|288.31|286.01|288.42|286.12|287.78|285.48|401
1648753800000|2022-03-31 19:10:00|288.3|286|287.65|285.35|288.3|286|287.23|284.93|426
1648754100000|2022-03-31 19:15:00|287.61|285.31|286.73|284.43|287.73|285.43|286.51|284.21|525
1648754400000|2022-03-31 19:20:00|286.74|284.44|286.65|284.35|286.91|284.61|285.98|283.68|540
1648754700000|2022-03-31 19:25:00|286.66|284.36|285.88|283.58|286.85|284.55|285.77|283.47|536
1648755000000|2022-03-31 19:30:00|285.87|283.57|287.3|285|287.32|285.02|285.51|283.21|499
1648755300000|2022-03-31 19:35:00|287.29|284.99|287.51|285.21|287.82|285.52|287.08|284.78|495
1648755600000|2022-03-31 19:40:00|287.54|285.24|286.28|283.98|287.78|285.48|285.89|283.59|478
1648755900000|2022-03-31 19:45:00|286.33|284.03|286.38|284.08|287.2|284.9|285.5|283.2|581
1648756200000|2022-03-31 19:50:00|286.37|284.07|285.97|283.67|286.69|284.39|285.68|283.38|591
1648756500000|2022-03-31 19:55:00|285.96|283.66|285.51|283.21|286.62|284.32|285.42|283.12|621
1648756800000|2022-03-31 20:00:00|285.5|283.2|285.45|283.15|286.36|284.06|285.37|283.07|602
1648757100000|2022-03-31 20:05:00|285.44|283.14|285.82|283.52|285.96|283.66|285.27|282.97|545
1648757400000|2022-03-31 20:10:00|285.83|283.53|286.94|284.64|287.05|284.75|285.39|283.09|477
1648757700000|2022-03-31 20:15:00|286.93|284.63|287.34|285.04|287.56|285.26|286.92|284.62|383
1648758000000|2022-03-31 20:20:00|287.35|285.05|286.71|284.41|287.43|285.13|286.47|284.17|374
1648758300000|2022-03-31 20:25:00|286.69|284.39|286.83|284.53|287.12|284.82|286.41|284.11|488
1648758600000|2022-03-31 20:30:00|286.82|284.52|286.59|284.29|287.08|284.78|286.23|283.93|413
1648758900000|2022-03-31 20:35:00|286.57|284.27|286.9|284.6|287.21|284.91|286.45|284.15|319
1648759200000|2022-03-31 20:40:00|286.91|284.61|287.35|285.05|287.57|285.27|286.9|284.6|304
1648759500000|2022-03-31 20:45:00|287.36|285.06|287.21|284.91|287.65|285.35|286.76|284.46|391
1648759800000|2022-03-31 20:50:00|287.22|284.92|287.24|284.94|287.37|285.07|286.39|284.09|414
1648760100000|2022-03-31 20:55:00|287.21|284.91|287.27|284.97|287.48|285.18|287.17|284.87|266
1648760400000|2022-03-31 21:00:00|287.26|284.96|287.27|284.97|287.27|284.97|286.81|284.51|150
1648760700000|2022-03-31 21:05:00|287.29|284.99|287.99|285.69|288.29|285.99|287.29|284.99|168
1648761000000|2022-03-31 21:10:00|288.07|285.77|287.68|285.38|288.07|285.77|287.36|285.06|245
1648761300000|2022-03-31 21:15:00|287.67|285.37|287.29|284.99|287.93|285.63|287.28|284.98|260
1648761600000|2022-03-31 21:20:00|287.28|284.98|287.86|285.56|287.93|285.63|287.15|284.85|272
1648761900000|2022-03-31 21:25:00|287.85|285.55|288.64|286.34|288.78|286.48|287.85|285.55|231
1648762200000|2022-03-31 21:30:00|288.69|286.39|288.84|286.54|288.93|286.63|288.69|286.39|129
1648762500000|2022-03-31 21:35:00|288.85|286.55|288.53|286.23|288.89|286.59|288.47|286.17|251
1648762800000|2022-03-31 21:40:00|288.48|286.18|287.89|285.59|288.58|286.28|287.56|285.26|277
1648763100000|2022-03-31 21:45:00|287.87|285.57|287.63|285.33|288.03|285.73|287.48|285.18|380
1648763400000|2022-03-31 21:50:00|287.64|285.34|287.61|285.31|287.96|285.66|287.57|285.27|217
1648763700000|2022-03-31 21:55:00|287.6|285.3|286.77|284.47|287.67|285.37|286.71|284.41|328
1648764000000|2022-03-31 22:00:00|286.73|284.43|286.75|284.45|287.79|285.49|286.68|284.38|436
1648764300000|2022-03-31 22:05:00|286.76|284.46|287.64|285.34|287.67|285.37|286.68|284.38|266
1648764600000|2022-03-31 22:10:00|287.55|285.25|287.26|284.96|287.55|285.25|286.87|284.57|209
1648764900000|2022-03-31 22:15:00|287.25|284.95|286.66|284.36|287.25|284.95|286.07|283.77|364
1648765200000|2022-03-31 22:20:00|286.68|284.38|287.21|284.91|287.66|285.36|286.38|284.08|401
1648765500000|2022-03-31 22:25:00|287.2|284.9|287.72|285.42|288.12|285.82|287.2|284.9|483
1648765800000|2022-03-31 22:30:00|287.7|285.4|287.8|285.5|288.34|286.04|287.7|285.4|354
1648766100000|2022-03-31 22:35:00|287.81|285.51|286.17|283.87|287.89|285.59|286|283.7|430
1648766400000|2022-03-31 22:40:00|286.16|283.86|286.39|284.09|286.8|284.5|285.99|283.69|401
1648766700000|2022-03-31 22:45:00|286.42|284.12|287.39|285.09|287.52|285.22|286.35|284.05|352
1648767000000|2022-03-31 22:50:00|287.41|285.11|287.68|285.38|288.39|286.09|287.39|285.09|399
1648767300000|2022-03-31 22:55:00|287.67|285.37|287.36|285.06|287.99|285.69|287.17|284.87|412
1648767600000|2022-03-31 23:00:00|287.37|285.07|286.65|284.35|287.54|285.24|286.2|283.9|477
1648767900000|2022-03-31 23:05:00|286.62|284.32|285.54|283.24|286.79|284.49|285.45|283.15|432
1648768200000|2022-03-31 23:10:00|285.53|283.23|285.24|282.94|285.95|283.65|285.2|282.9|403
1648768500000|2022-03-31 23:15:00|285.23|282.93|284.56|282.26|285.24|282.94|284.34|282.04|452
1648768800000|2022-03-31 23:20:00|284.57|282.27|284.25|281.95|284.79|282.49|283.38|281.08|551
1648769100000|2022-03-31 23:25:00|284.2|281.9|283.88|281.58|284.4|282.1|283.58|281.28|479
1648769400000|2022-03-31 23:30:00|283.9|281.6|283.43|281.13|284.41|282.11|283.27|280.97|498
1648769700000|2022-03-31 23:35:00|283.42|281.12|283.34|281.04|283.71|281.41|283.15|280.85|406
1648770000000|2022-03-31 23:40:00|283.33|281.03|282.29|279.99|283.67|281.37|282.18|279.88|456
1648770300000|2022-03-31 23:45:00|282.3|280|282.46|280.16|282.5|280.2|279.91|277.61|771
1648770600000|2022-03-31 23:50:00|282.47|280.17|283.06|280.76|283.76|281.46|281.33|279.03|648
1648770900000|2022-03-31 23:55:00|283.08|280.78|283.89|281.59|284|281.7|282.75|280.45|584
1648771200000|2022-04-01 00:00:00|283.86|281.56|285.81|283.51|285.94|283.64|283.36|281.06|807
1648771500000|2022-04-01 00:05:00|285.89|283.59|287|284.7|287|284.7|285.73|283.43|706
1648771800000|2022-04-01 00:10:00|287.04|284.74|287.04|284.74|287.15|284.85|285.85|283.55|631
1648772100000|2022-04-01 00:15:00|287.02|284.72|285.81|283.51|287.03|284.73|285.48|283.18|605
1648772400000|2022-04-01 00:20:00|285.79|283.49|286.54|284.24|286.6|284.3|285.71|283.41|481
1648772700000|2022-04-01 00:25:00|286.58|284.28|286.68|284.38|286.97|284.67|286.44|284.14|496
1648773000000|2022-04-01 00:30:00|286.69|284.39|284.07|281.77|286.94|284.64|283.95|281.65|602
1648773300000|2022-04-01 00:35:00|284.05|281.75|285.77|283.47|285.86|283.56|283.95|281.65|547
1648773600000|2022-04-01 00:40:00|285.79|283.49|286.49|284.19|286.55|284.25|285.72|283.42|463
1648773900000|2022-04-01 00:45:00|286.5|284.2|286.65|284.35|286.76|284.46|286.18|283.88|472
1648774200000|2022-04-01 00:50:00|286.64|284.34|286.37|284.07|286.93|284.63|286.37|284.07|464
1648774500000|2022-04-01 00:55:00|286.39|284.09|286.29|283.99|286.69|284.39|285.56|283.26|577
1648774800000|2022-04-01 01:00:00|286.28|283.98|285.31|283.01|286.28|283.98|285.18|282.88|534
1648775100000|2022-04-01 01:05:00|285.32|283.02|284.58|282.28|285.65|283.35|284.48|282.18|594
1648775400000|2022-04-01 01:10:00|284.57|282.27|285.36|283.06|285.47|283.17|284.27|281.97|641
1648775700000|2022-04-01 01:15:00|285.39|283.09|285.58|283.28|286.46|284.16|285.04|282.74|477
1648776000000|2022-04-01 01:20:00|285.57|283.27|283.76|281.46|285.79|283.49|283.45|281.15|589
1648776300000|2022-04-01 01:25:00|283.68|281.38|281.41|279.11|283.77|281.47|281.41|279.11|648
1648776600000|2022-04-01 01:30:00|281.4|279.1|282.27|279.97|282.66|280.36|280.88|278.58|645
1648776900000|2022-04-01 01:35:00|282.25|279.95|281.93|279.63|282.84|280.54|281.21|278.91|665
1648777200000|2022-04-01 01:40:00|281.94|279.64|282.28|279.98|282.6|280.3|281.81|279.51|590
1648777500000|2022-04-01 01:45:00|282.27|279.97|281.41|279.11|282.49|280.19|280.85|278.55|548
1648777800000|2022-04-01 01:50:00|281.4|279.1|279.14|276.84|281.54|279.24|278.56|276.26|633
1648778100000|2022-04-01 01:55:00|279.13|276.83|278.93|276.63|280.56|278.26|278.9|276.6|730
1648778400000|2022-04-01 02:00:00|279.02|276.72|279.58|277.28|280.11|277.81|277.44|275.14|767
1648778700000|2022-04-01 02:05:00|279.6|277.3|280.11|277.81|280.13|277.83|278.61|276.31|620
1648779000000|2022-04-01 02:10:00|280.07|277.77|280.07|277.77|280.9|278.6|279.79|277.49|607
1648779300000|2022-04-01 02:15:00|280.06|277.76|279.2|276.9|280.8|278.5|278.38|276.08|713
1648779600000|2022-04-01 02:20:00|279.25|276.95|276.57|274.27|279.41|277.11|276.55|274.25|716
1648779900000|2022-04-01 02:25:00|276.56|274.26|271.63|269.33|276.56|274.26|267.63|265.33|866
1648780200000|2022-04-01 02:30:00|271.64|269.34|273.38|271.08|273.59|271.29|270.96|268.66|756
1648780500000|2022-04-01 02:35:00|273.39|271.09|273.02|270.72|273.75|271.45|272.41|270.11|642
1648780800000|2022-04-01 02:40:00|273.03|270.73|273.59|271.29|273.67|271.37|272.24|269.94|620
1648781100000|2022-04-01 02:45:00|273.6|271.3|271.11|268.81|273.67|271.37|270.66|268.36|636
1648781400000|2022-04-01 02:50:00|271.08|268.78|269.65|267.35|272.21|269.91|269.23|266.93|788
1648781700000|2022-04-01 02:55:00|269.64|267.34|270.42|268.12|270.51|268.21|268.18|265.88|761
1648782000000|2022-04-01 03:00:00|270.47|268.17|271.72|269.42|271.78|269.48|269.57|267.27|722
1648782300000|2022-04-01 03:05:00|271.67|269.37|271.61|269.31|271.94|269.64|270.28|267.98|612
1648782600000|2022-04-01 03:10:00|271.57|269.27|270.94|268.64|271.89|269.59|270.49|268.19|628
1648782900000|2022-04-01 03:15:00|270.91|268.61|271.9|269.6|271.97|269.67|270.56|268.26|548
1648783200000|2022-04-01 03:20:00|271.96|269.66|271.88|269.58|272.47|270.17|271.18|268.88|572
1648783500000|2022-04-01 03:25:00|271.83|269.53|270.74|268.44|271.83|269.53|270.25|267.95|569
1648783800000|2022-04-01 03:30:00|270.72|268.42|272.91|270.61|273.63|271.33|270.53|268.23|674
1648784100000|2022-04-01 03:35:00|272.97|270.67|272.55|270.25|273.28|270.98|271.77|269.47|562
1648784400000|2022-04-01 03:40:00|272.57|270.27|273.3|271|273.3|271|272.45|270.15|521
1648784700000|2022-04-01 03:45:00|273.29|270.99|272.71|270.41|273.29|270.99|272.43|270.13|497
1648785000000|2022-04-01 03:50:00|272.8|270.5|272.38|270.08|273.06|270.76|271.88|269.58|473
1648785300000|2022-04-01 03:55:00|272.36|270.06|273.73|271.43|273.8|271.5|271.95|269.65|573
1648785600000|2022-04-01 04:00:00|273.76|271.46|274.27|271.97|274.73|272.43|273.47|271.17|690
1648785900000|2022-04-01 04:05:00|274.29|271.99|273.46|271.16|274.53|272.23|273.32|271.02|567
1648786200000|2022-04-01 04:10:00|273.48|271.18|274.01|271.71|274.03|271.73|273.42|271.12|532
1648786500000|2022-04-01 04:15:00|273.93|271.63|273.24|270.94|274.27|271.97|272.88|270.58|584
1648786800000|2022-04-01 04:20:00|273.25|270.95|274.33|272.03|274.39|272.09|273|270.7|495
1648787100000|2022-04-01 04:25:00|274.32|272.02|274.64|272.34|274.8|272.5|273.96|271.66|478
1648787400000|2022-04-01 04:30:00|274.67|272.37|274.69|272.39|274.88|272.58|274.08|271.78|553
1648787700000|2022-04-01 04:35:00|274.73|272.43|275.12|272.82|275.23|272.93|274.55|272.25|443
1648788000000|2022-04-01 04:40:00|275.11|272.81|275.24|272.94|275.68|273.38|274.78|272.48|354
1648788300000|2022-04-01 04:45:00|275.22|272.92|274.77|272.47|275.87|273.57|274.68|272.38|450
1648788600000|2022-04-01 04:50:00|274.69|272.39|274.4|272.1|274.85|272.55|274.33|272.03|387
1648788900000|2022-04-01 04:55:00|274.44|272.14|274.41|272.11|274.84|272.54|274.3|272|390
1648789200000|2022-04-01 05:00:00|274.43|272.13|274.82|272.52|274.96|272.66|273.87|271.57|477
1648789500000|2022-04-01 05:05:00|274.87|272.57|275.61|273.31|276.29|273.99|274.56|272.26|400
1648789800000|2022-04-01 05:10:00|275.59|273.29|275.47|273.17|275.65|273.35|274.43|272.13|490
1648790100000|2022-04-01 05:15:00|275.4|273.1|275.51|273.21|275.66|273.36|275.28|272.98|386
1648790400000|2022-04-01 05:20:00|275.48|273.18|275.4|273.1|275.78|273.48|275.29|272.99|419
1648790700000|2022-04-01 05:25:00|275.41|273.11|274.56|272.26|275.6|273.3|274.38|272.08|480
1648791000000|2022-04-01 05:30:00|274.52|272.22|275.5|273.2|276.4|274.1|274.47|272.17|606
1648791300000|2022-04-01 05:35:00|275.56|273.26|274.6|272.3|275.62|273.32|274.39|272.09|462
1648791600000|2022-04-01 05:40:00|274.61|272.31|274.77|272.47|274.9|272.6|274.44|272.14|463
1648791900000|2022-04-01 05:45:00|274.75|272.45|274.28|271.98|274.99|272.69|273.95|271.65|499
1648792200000|2022-04-01 05:50:00|274.27|271.97|273.71|271.41|274.44|272.14|273.7|271.4|446
1648792500000|2022-04-01 05:55:00|273.74|271.44|274.29|271.99|274.58|272.28|273.68|271.38|422
1648792800000|2022-04-01 06:00:00|274.26|271.96|274.43|272.13|274.76|272.46|274.26|271.96|413
1648793100000|2022-04-01 06:05:00|274.38|272.08|273.82|271.52|274.7|272.4|273.78|271.48|405
1648793400000|2022-04-01 06:10:00|273.86|271.56|273.44|271.14|273.91|271.61|273.25|270.95|501
1648793700000|2022-04-01 06:15:00|273.45|271.15|274.18|271.88|274.19|271.89|273.35|271.05|376
1648794000000|2022-04-01 06:20:00|274.2|271.9|275.07|272.77|275.33|273.03|274.16|271.86|397
1648794300000|2022-04-01 06:25:00|275.08|272.78|275.7|273.4|275.83|273.53|275.06|272.76|465
1648794600000|2022-04-01 06:30:00|275.68|273.38|276|273.7|276.48|274.18|275.55|273.25|480
1648794900000|2022-04-01 06:35:00|276.02|273.72|275.31|273.01|276.08|273.78|274.7|272.4|552
1648795200000|2022-04-01 06:40:00|275.32|273.02|276|273.7|276.05|273.75|275.31|273.01|444
1648795500000|2022-04-01 06:45:00|275.97|273.67|276.1|273.8|276.44|274.14|275.87|273.57|367
1648795800000|2022-04-01 06:50:00|276.12|273.82|276.35|274.05|276.44|274.14|276.06|273.76|363
1648796100000|2022-04-01 06:55:00|276.36|274.06|276.43|274.13|276.5|274.2|276.07|273.77|326
1648796400000|2022-04-01 07:00:00|276.42|274.12|276.68|274.38|276.85|274.55|276.41|274.11|433
1648796700000|2022-04-01 07:05:00|276.64|274.34|276.72|274.42|276.82|274.52|276.47|274.17|369
1648797000000|2022-04-01 07:10:00|276.73|274.43|276.63|274.33|276.91|274.61|276.47|274.17|376
1648797300000|2022-04-01 07:15:00|276.64|274.34|275.47|273.17|276.83|274.53|275.41|273.11|470
1648797600000|2022-04-01 07:20:00|275.46|273.16|276.4|274.1|276.6|274.3|275.44|273.14|369
1648797900000|2022-04-01 07:25:00|276.39|274.09|276.2|273.9|276.74|274.44|276.17|273.87|484
1648798200000|2022-04-01 07:30:00|276.18|273.88|275.93|273.63|276.42|274.12|275.89|273.59|341
1648798500000|2022-04-01 07:35:00|275.91|273.61|275.86|273.56|276.04|273.74|275.55|273.25|447
1648798800000|2022-04-01 07:40:00|275.85|273.55|276.25|273.95|276.38|274.08|275.73|273.43|349
1648799100000|2022-04-01 07:45:00|276.3|274|277.36|275.06|277.5|275.2|276.25|273.95|479
1648799400000|2022-04-01 07:50:00|277.33|275.03|277.65|275.35|277.71|275.41|277.3|275|415
1648799700000|2022-04-01 07:55:00|277.66|275.36|277.76|275.46|277.97|275.67|277.51|275.21|446
1648800000000|2022-04-01 08:00:00|277.8|275.5|278.53|276.23|278.57|276.27|277.64|275.34|408
1648800300000|2022-04-01 08:05:00|278.54|276.24|278.62|276.32|278.66|276.36|278.08|275.78|333
1648800600000|2022-04-01 08:10:00|278.58|276.28|278.68|276.38|278.82|276.52|278|275.7|358
1648800900000|2022-04-01 08:15:00|278.67|276.37|278.66|276.36|278.9|276.6|278.05|275.75|425
1648801200000|2022-04-01 08:20:00|278.65|276.35|278.88|276.58|278.96|276.66|278.48|276.18|440
1648801500000|2022-04-01 08:25:00|278.86|276.56|279.01|276.71|279.22|276.92|278.76|276.46|361
1648801800000|2022-04-01 08:30:00|279.02|276.72|279.34|277.04|279.42|277.12|278.41|276.11|460
1648802100000|2022-04-01 08:35:00|279.36|277.06|279.22|276.92|279.43|277.13|278.68|276.38|536
1648802400000|2022-04-01 08:40:00|279.23|276.93|279.89|277.59|279.91|277.61|278.98|276.68|542
1648802700000|2022-04-01 08:45:00|279.94|277.64|278.57|276.27|280.05|277.75|278.47|276.17|526
1648803000000|2022-04-01 08:50:00|278.58|276.28|278.18|275.88|278.78|276.48|277.8|275.5|506
1648803300000|2022-04-01 08:55:00|278.2|275.9|278.31|276.01|278.4|276.1|277.75|275.45|366
1648803600000|2022-04-01 09:00:00|278.3|276|277.89|275.59|278.34|276.04|277.78|275.48|387
1648803900000|2022-04-01 09:05:00|277.87|275.57|277.26|274.96|278.07|275.77|276.92|274.62|420
1648804200000|2022-04-01 09:10:00|277.29|274.99|277.61|275.31|278.06|275.76|277.16|274.86|403
1648804500000|2022-04-01 09:15:00|277.59|275.29|276.21|273.91|277.8|275.5|276.21|273.91|504
1648804800000|2022-04-01 09:20:00|276.2|273.9|277.14|274.84|277.59|275.29|275.95|273.65|564
1648805100000|2022-04-01 09:25:00|277.13|274.83|277.75|275.45|278.16|275.86|277.12|274.82|418
1648805400000|2022-04-01 09:30:00|277.86|275.56|277.5|275.2|278.14|275.84|277.27|274.97|513
1648805700000|2022-04-01 09:35:00|277.47|275.17|277|274.7|277.91|275.61|276.9|274.6|510
1648806000000|2022-04-01 09:40:00|276.99|274.69|276.01|273.71|277.33|275.03|275.84|273.54|537
1648806300000|2022-04-01 09:45:00|276.03|273.73|276.33|274.03|276.37|274.07|274.84|272.54|588
1648806600000|2022-04-01 09:50:00|276.34|274.04|276.41|274.11|276.61|274.31|276.07|273.77|423
1648806900000|2022-04-01 09:55:00|276.39|274.09|276.33|274.03|276.67|274.37|276|273.7|521
1648807200000|2022-04-01 10:00:00|276.3|274|275.71|273.41|276.75|274.45|275.6|273.3|498
1648807500000|2022-04-01 10:05:00|275.77|273.47|276.34|274.04|276.51|274.21|275.74|273.44|457
1648807800000|2022-04-01 10:10:00|276.33|274.03|276.36|274.06|276.43|274.13|276.02|273.72|308
1648808100000|2022-04-01 10:15:00|276.34|274.04|275.78|273.48|276.49|274.19|275.36|273.06|446
1648808400000|2022-04-01 10:20:00|275.79|273.49|276.31|274.01|276.33|274.03|275.67|273.37|359
1648808700000|2022-04-01 10:25:00|276.33|274.03|276.49|274.19|276.54|274.24|276.23|273.93|400
1648809000000|2022-04-01 10:30:00|276.51|274.21|275.9|273.6|276.66|274.36|275.79|273.49|431
1648809300000|2022-04-01 10:35:00|275.93|273.63|276.34|274.04|276.77|274.47|275.9|273.6|487
1648809600000|2022-04-01 10:40:00|276.37|274.07|276.65|274.35|276.72|274.42|276.26|273.96|369
1648809900000|2022-04-01 10:45:00|276.66|274.36|276.52|274.22|276.7|274.4|276|273.7|412
1648810200000|2022-04-01 10:50:00|276.61|274.31|276.92|274.62|276.96|274.66|276.49|274.19|345
1648810500000|2022-04-01 10:55:00|276.93|274.63|277.05|274.75|277.34|275.04|276.77|274.47|421
1648810800000|2022-04-01 11:00:00|277.13|274.83|277.51|275.21|277.73|275.43|276.91|274.61|542
1648811100000|2022-04-01 11:05:00|277.57|275.27|276.84|274.54|277.65|275.35|276.68|274.38|570
1648811400000|2022-04-01 11:10:00|276.82|274.52|277.23|274.93|277.47|275.17|276.77|274.47|445
1648811700000|2022-04-01 11:15:00|277.22|274.92|277.61|275.31|277.94|275.64|277.22|274.92|519
1648812000000|2022-04-01 11:20:00|277.6|275.3|278.51|276.21|278.71|276.41|277.57|275.27|449
1648812300000|2022-04-01 11:25:00|278.5|276.2|278.68|276.38|278.68|276.38|277.96|275.66|397
1648812600000|2022-04-01 11:30:00|278.64|276.34|278.17|275.87|278.71|276.41|277.71|275.41|470
1648812900000|2022-04-01 11:35:00|278.18|275.88|277.66|275.36|278.3|276|277.44|275.14|491
1648813200000|2022-04-01 11:40:00|277.63|275.33|277.3|275|277.91|275.61|276.96|274.66|473
1648813500000|2022-04-01 11:45:00|277.33|275.03|276.38|274.08|277.5|275.2|276.06|273.76|502
1648813800000|2022-04-01 11:50:00|276.36|274.06|275.98|273.68|276.44|274.14|275.39|273.09|410
1648814100000|2022-04-01 11:55:00|276.04|273.74|276|273.7|276.31|274.01|275.56|273.26|478
1648814400000|2022-04-01 12:00:00|275.98|273.68|275.32|273.02|276.37|274.07|273.92|271.62|668
1648814700000|2022-04-01 12:05:00|275.31|273.01|276.77|274.47|276.97|274.67|275.28|272.98|592
1648815000000|2022-04-01 12:10:00|276.79|274.49|274.84|272.54|276.79|274.49|274.73|272.43|658
1648815300000|2022-04-01 12:15:00|274.87|272.57|274.81|272.51|275.53|273.23|274.56|272.26|584
1648815600000|2022-04-01 12:20:00|274.8|272.5|272.65|270.35|275.21|272.91|272.19|269.89|710
1648815900000|2022-04-01 12:25:00|272.71|270.41|274.64|272.34|274.69|272.39|271.99|269.69|650
1648816200000|2022-04-01 12:30:00|274.61|272.31|275.59|273.29|276.78|274.48|273.85|271.55|828
1648816500000|2022-04-01 12:35:00|275.52|273.22|278.05|275.75|278.71|276.41|275.52|273.22|804
1648816800000|2022-04-01 12:40:00|277.99|275.69|276.25|273.95|278.57|276.27|275.79|273.49|724
1648817100000|2022-04-01 12:45:00|276.26|273.96|276.19|273.89|276.94|274.64|276.18|273.88|603
1648817400000|2022-04-01 12:50:00|276.18|273.88|276.92|274.62|277.01|274.71|276.14|273.84|525
1648817700000|2022-04-01 12:55:00|276.9|274.6|276.93|274.63|277.5|275.2|276.54|274.24|605
1648818000000|2022-04-01 13:00:00|276.95|274.65|278.18|275.88|278.45|276.15|276.93|274.63|633
1648818300000|2022-04-01 13:05:00|278.19|275.89|277.48|275.18|278.51|276.21|277.24|274.94|587
1648818600000|2022-04-01 13:10:00|277.49|275.19|277.6|275.3|277.71|275.41|277.12|274.82|549
1648818900000|2022-04-01 13:15:00|277.61|275.31|278.7|276.4|278.98|276.68|277.57|275.27|621
1648819200000|2022-04-01 13:20:00|278.69|276.39|278.88|276.58|279.29|276.99|278.58|276.28|613
1648819500000|2022-04-01 13:25:00|278.87|276.57|278.2|275.9|279.37|277.07|278.01|275.71|556
1648819800000|2022-04-01 13:30:00|278.19|275.89|278.83|276.53|279.3|277|278.07|275.77|579
1648820100000|2022-04-01 13:35:00|278.85|276.55|278.77|276.47|279.34|277.04|278.19|275.89|652
1648820400000|2022-04-01 13:40:00|278.81|276.51|278.54|276.24|279.07|276.77|278.34|276.04|621
1648820700000|2022-04-01 13:45:00|278.48|276.18|278.47|276.17|278.74|276.44|277.84|275.54|616
1648821000000|2022-04-01 13:50:00|278.48|276.18|277.06|274.76|278.48|276.18|276.5|274.2|565
1648821300000|2022-04-01 13:55:00|277.08|274.78|277.48|275.18|277.82|275.52|276.98|274.68|497
1648821600000|2022-04-01 14:00:00|277.49|275.19|278.23|275.93|278.36|276.06|277.41|275.11|543
1648821900000|2022-04-01 14:05:00|278.24|275.94|278.86|276.56|279.15|276.85|278.24|275.94|670
1648822200000|2022-04-01 14:10:00|278.87|276.57|279.61|277.31|280.03|277.73|278.86|276.56|607
1648822500000|2022-04-01 14:15:00|279.6|277.3|279.34|277.04|280.01|277.71|279.09|276.79|588
1648822800000|2022-04-01 14:20:00|279.35|277.05|279.69|277.39|279.78|277.48|279.14|276.84|481
1648823100000|2022-04-01 14:25:00|279.68|277.38|279.82|277.52|279.82|277.52|279.2|276.9|526
1648823400000|2022-04-01 14:30:00|279.81|277.51|279.78|277.48|280.84|278.54|279.56|277.26|611
1648823700000|2022-04-01 14:35:00|279.79|277.49|280.43|278.13|280.72|278.42|279.71|277.41|535
1648824000000|2022-04-01 14:40:00|280.44|278.14|280.83|278.53|280.89|278.59|279.78|277.48|578
1648824300000|2022-04-01 14:45:00|280.84|278.54|281.98|279.68|282.05|279.75|280.56|278.26|657
1648824600000|2022-04-01 14:50:00|281.99|279.69|281.34|279.04|282.07|279.77|280.9|278.6|689
1648824900000|2022-04-01 14:55:00|281.35|279.05|282.48|280.18|282.52|280.22|281.12|278.82|568
1648825200000|2022-04-01 15:00:00|282.49|280.19|282.35|280.05|283.62|281.32|281.92|279.62|710
1648825500000|2022-04-01 15:05:00|282.36|280.06|283.22|280.92|283.4|281.1|281.64|279.34|552
1648825800000|2022-04-01 15:10:00|283.23|280.93|283.71|281.41|284.04|281.74|282.92|280.62|724
1648826100000|2022-04-01 15:15:00|283.7|281.4|283.82|281.52|284.07|281.77|282.91|280.61|723
1648826400000|2022-04-01 15:20:00|283.81|281.51|283.87|281.57|284.21|281.91|283.61|281.31|622
1648826700000|2022-04-01 15:25:00|283.88|281.58|283.31|281.01|284.11|281.81|283.3|281|569
1648827000000|2022-04-01 15:30:00|283.29|280.99|282.2|279.9|283.91|281.61|281.88|279.58|715
1648827300000|2022-04-01 15:35:00|282.19|279.89|282.76|280.46|282.91|280.61|281.41|279.11|566
1648827600000|2022-04-01 15:40:00|282.75|280.45|282.89|280.59|283|280.7|282.44|280.14|550
1648827900000|2022-04-01 15:45:00|282.9|280.6|282.5|280.2|282.92|280.62|282.31|280.01|568
1648828200000|2022-04-01 15:50:00|282.51|280.21|282.68|280.38|282.88|280.58|282.41|280.11|511
1648828500000|2022-04-01 15:55:00|282.67|280.37|282.07|279.77|282.67|280.37|281.84|279.54|442
1648828800000|2022-04-01 16:00:00|282.08|279.78|281.91|279.61|282.51|280.21|281.6|279.3|542
1648829100000|2022-04-01 16:05:00|281.89|279.59|282.46|280.16|282.52|280.22|281.59|279.29|570
1648829400000|2022-04-01 16:10:00|282.4|280.1|282.54|280.24|282.91|280.61|282.4|280.1|527
1648829700000|2022-04-01 16:15:00|282.6|280.3|282.25|279.95|282.92|280.62|282.23|279.93|593
1648830000000|2022-04-01 16:20:00|282.27|279.97|282.69|280.39|282.7|280.4|282.2|279.9|463
1648830300000|2022-04-01 16:25:00|282.66|280.36|283.89|281.59|283.89|281.59|282.59|280.29|424
1648830600000|2022-04-01 16:30:00|283.92|281.62|283.1|280.8|284.69|282.39|282.9|280.6|587
1648830900000|2022-04-01 16:35:00|283.09|280.79|283.29|280.99|283.4|281.1|282.25|279.95|624
1648831200000|2022-04-01 16:40:00|283.3|281|283.64|281.34|283.74|281.44|282.81|280.51|491
1648831500000|2022-04-01 16:45:00|283.65|281.35|283.09|280.79|283.76|281.46|282.87|280.57|622
1648831800000|2022-04-01 16:50:00|283.08|280.78|282.19|279.89|283.11|280.81|281.93|279.63|603
1648832100000|2022-04-01 16:55:00|282.17|279.87|281.77|279.47|282.83|280.53|281.64|279.34|654
1648832400000|2022-04-01 17:00:00|281.8|279.5|282.09|279.79|282.57|280.27|280.8|278.5|668
1648832700000|2022-04-01 17:05:00|282.21|279.91|282.34|280.04|282.73|280.43|282.03|279.73|575
1648833000000|2022-04-01 17:10:00|282.36|280.06|282.69|280.39|282.73|280.43|282.27|279.97|456
1648833300000|2022-04-01 17:15:00|282.68|280.38|282.98|280.68|283.15|280.85|282.34|280.04|548
1648833600000|2022-04-01 17:20:00|282.97|280.67|283.57|281.27|283.66|281.36|282.72|280.42|445
1648833900000|2022-04-01 17:25:00|283.56|281.26|283.35|281.05|283.74|281.44|283.24|280.94|524
1648834200000|2022-04-01 17:30:00|283.36|281.06|283.44|281.14|283.77|281.47|283.36|281.06|635
1648834500000|2022-04-01 17:35:00|283.45|281.15|284.52|282.22|284.64|282.34|283.39|281.09|568
1648834800000|2022-04-01 17:40:00|284.51|282.21|284.78|282.48|284.95|282.65|284.47|282.17|583
1648835100000|2022-04-01 17:45:00|284.79|282.49|284.83|282.53|285.13|282.83|284.54|282.24|567
1648835400000|2022-04-01 17:50:00|284.82|282.52|284.36|282.06|284.89|282.59|283.97|281.67|565
1648835700000|2022-04-01 17:55:00|284.35|282.05|284.65|282.35|284.84|282.54|284.19|281.89|500
1648836000000|2022-04-01 18:00:00|284.75|282.45|285.54|283.24|285.6|283.3|284.65|282.35|468
1648836300000|2022-04-01 18:05:00|285.53|283.23|284.97|282.67|285.68|283.38|284.85|282.55|523
1648836600000|2022-04-01 18:10:00|285.03|282.73|284.95|282.65|285.03|282.73|284.6|282.3|550
1648836900000|2022-04-01 18:15:00|284.97|282.67|284.67|282.37|285.35|283.05|284.6|282.3|417
1648837200000|2022-04-01 18:20:00|284.72|282.42|284.35|282.05|284.91|282.61|284.35|282.05|337
1648837500000|2022-04-01 18:25:00|284.36|282.06|283.9|281.6|284.38|282.08|283.27|280.97|577
1648837800000|2022-04-01 18:30:00|283.91|281.61|283.96|281.66|284.28|281.98|283.71|281.41|420
1648838100000|2022-04-01 18:35:00|283.75|281.45|283.45|281.15|283.95|281.65|283.24|280.94|506
1648838400000|2022-04-01 18:40:00|283.44|281.14|283.58|281.28|283.81|281.51|283.2|280.9|520
1648838700000|2022-04-01 18:45:00|283.63|281.33|284.05|281.75|284.31|282.01|283.58|281.28|389
1648839000000|2022-04-01 18:50:00|284.02|281.72|284.42|282.12|284.64|282.34|283.94|281.64|410
1648839300000|2022-04-01 18:55:00|284.43|282.13|284.81|282.51|284.92|282.62|284.4|282.1|483
1648839600000|2022-04-01 19:00:00|284.75|282.45|285.39|283.09|285.5|283.2|284.69|282.39|494
1648839900000|2022-04-01 19:05:00|285.38|283.08|285.28|282.98|285.72|283.42|284.95|282.65|457
1648840200000|2022-04-01 19:10:00|285.3|283|285.82|283.52|285.85|283.55|285.28|282.98|378
1648840500000|2022-04-01 19:15:00|285.81|283.51|285.41|283.11|286.87|284.57|285.35|283.05|645
1648840800000|2022-04-01 19:20:00|285.4|283.1|285.59|283.29|285.92|283.62|285.37|283.07|588
1648841100000|2022-04-01 19:25:00|285.49|283.19|285.06|282.76|285.67|283.37|285.06|282.76|489
1648841400000|2022-04-01 19:30:00|285.08|282.78|284.82|282.52|285.58|283.28|284.78|282.48|539
1648841700000|2022-04-01 19:35:00|284.83|282.53|284.94|282.64|285.12|282.82|284.66|282.36|365
1648842000000|2022-04-01 19:40:00|284.97|282.67|284.66|282.36|285.29|282.99|284.61|282.31|476
1648842300000|2022-04-01 19:45:00|284.67|282.37|285.35|283.05|285.41|283.11|284.49|282.19|486
1648842600000|2022-04-01 19:50:00|285.36|283.06|286.05|283.75|286.28|283.98|285.21|282.91|537
1648842900000|2022-04-01 19:55:00|285.98|283.68|286.48|284.18|286.48|284.18|285.9|283.6|374
1648843200000|2022-04-01 20:00:00|286.5|284.2|285.86|283.56|286.5|284.2|285.71|283.41|486
1648843500000|2022-04-01 20:05:00|285.88|283.58|285.8|283.5|285.98|283.68|285.5|283.2|339
1648843800000|2022-04-01 20:10:00|285.81|283.51|285.08|282.78|286.02|283.72|285.06|282.76|379
1648844100000|2022-04-01 20:15:00|285.11|282.81|285.53|283.23|285.69|283.39|285.06|282.76|347
1648844400000|2022-04-01 20:20:00|285.57|283.27|285.47|283.17|285.95|283.65|285.44|283.14|416
1648844700000|2022-04-01 20:25:00|285.45|283.15|285.45|283.15|285.58|283.28|284.99|282.69|410
1648845000000|2022-04-01 20:30:00|285.44|283.14|286.02|283.72|286.12|283.82|285.36|283.06|411
1648845300000|2022-04-01 20:35:00|285.96|283.66|286.17|283.87|286.46|284.16|285.96|283.66|305
1648845600000|2022-04-01 20:40:00|286.18|283.88|285.61|283.31|286.47|284.17|285.61|283.31|311
1648845900000|2022-04-01 20:45:00|285.57|283.27|284.79|282.49|285.9|283.6|284.42|282.12|290
1648846200000|2022-04-01 20:50:00|284.8|282.5|285.98|283.68|286.41|284.11|284.79|282.49|214
1648846500000|2022-04-01 20:55:00|285.92|283.62|286.72|284.42|286.74|284.44|285.91|283.61|101
1648881300000|2022-04-02 06:35:00|290.03|287.73|290.5|288.2|290.55|288.25|290.02|287.72|72
1648882800000|2022-04-02 07:00:00|291.53|289.23|291.51|289.21|291.71|289.41|291.36|289.06|310
1648883100000|2022-04-02 07:05:00|291.5|289.2|291.42|289.12|291.5|289.2|291.3|289|158
1648883400000|2022-04-02 07:10:00|291.77|289.47|291.76|289.46|291.82|289.52|291.44|289.14|234
1648883700000|2022-04-02 07:15:00|291.77|289.47|291.68|289.38|292.16|289.86|291.58|289.28|211
1648884000000|2022-04-02 07:20:00|291.69|289.39|291.48|289.18|291.99|289.69|291.34|289.04|211
1648884300000|2022-04-02 07:25:00|291.47|289.17|289.97|287.67|291.69|289.39|289.89|287.59|299
1648884600000|2022-04-02 07:30:00|289.98|287.68|290.54|288.24|290.59|288.29|289.88|287.58|150
1648884900000|2022-04-02 07:35:00|290.55|288.25|290.95|288.65|290.95|288.65|290.54|288.24|137
1648885200000|2022-04-02 07:40:00|290.94|288.64|291.66|289.36|291.67|289.37|290.94|288.64|110
1648885500000|2022-04-02 07:45:00|291.67|289.37|291.89|289.59|291.93|289.63|291.66|289.36|170
1648885800000|2022-04-02 07:50:00|291.91|289.61|291.49|289.19|291.92|289.62|291.46|289.16|197
1648886100000|2022-04-02 07:55:00|291.48|289.18|290.78|288.48|291.48|289.18|290.57|288.27|228
1648886400000|2022-04-02 08:00:00|290.79|288.49|290.43|288.13|290.82|288.52|289.86|287.56|268
1648886700000|2022-04-02 08:05:00|290.42|288.12|290.26|287.96|290.42|288.12|289.89|287.59|195
1648887000000|2022-04-02 08:10:00|290.27|287.97|290.29|287.99|290.42|288.12|289.85|287.55|186
1648887300000|2022-04-02 08:15:00|290.28|287.98|290.55|288.25|290.59|288.29|290.27|287.97|100
1648887600000|2022-04-02 08:20:00|290.56|288.26|290.25|287.95|290.57|288.27|290.24|287.94|119
1648887900000|2022-04-02 08:25:00|290.22|287.92|289.62|287.32|290.54|288.24|289.43|287.13|207
1648888200000|2022-04-02 08:30:00|289.59|287.29|290.26|287.96|290.36|288.06|289.38|287.08|246
1648888500000|2022-04-02 08:35:00|290.2|287.9|290.61|288.31|290.61|288.31|289.98|287.68|127
1648888800000|2022-04-02 08:40:00|290.62|288.32|289.87|287.57|290.62|288.32|289.74|287.44|201
1648889100000|2022-04-02 08:45:00|289.9|287.6|290.13|287.83|290.44|288.14|289.83|287.53|217
1648889400000|2022-04-02 08:50:00|290.11|287.81|289.98|287.68|290.27|287.97|289.89|287.59|213
1648889700000|2022-04-02 08:55:00|290.01|287.71|290.52|288.22|290.55|288.25|289.92|287.62|186
1648890000000|2022-04-02 09:00:00|290.5|288.2|290.6|288.3|290.73|288.43|290.36|288.06|128
1648890300000|2022-04-02 09:05:00|290.59|288.29|290.88|288.58|290.92|288.62|290.57|288.27|121
1648890600000|2022-04-02 09:10:00|290.96|288.66|291.25|288.95|291.36|289.06|290.84|288.54|126
1648890900000|2022-04-02 09:15:00|291.28|288.98|290.81|288.51|291.33|289.03|290.68|288.38|159
1648891200000|2022-04-02 09:20:00|290.77|288.47|290.83|288.53|290.84|288.54|290.42|288.12|132
1648891500000|2022-04-02 09:25:00|290.8|288.5|290.79|288.49|290.8|288.5|290.47|288.17|182
1648891800000|2022-04-02 09:30:00|290.73|288.43|290.66|288.36|290.74|288.44|290.47|288.17|134
1648892100000|2022-04-02 09:35:00|290.68|288.38|291.26|288.96|291.33|289.03|290.66|288.36|144
1648892400000|2022-04-02 09:40:00|291.25|288.95|291.42|289.12|291.47|289.17|291.13|288.83|127
1648892700000|2022-04-02 09:45:00|291.41|289.11|291.76|289.46|292.04|289.74|291.3|289|249
1648893000000|2022-04-02 09:50:00|291.8|289.5|292.2|289.9|292.28|289.98|291.65|289.35|216
1648893300000|2022-04-02 09:55:00|292.26|289.96|291.84|289.54|292.36|290.06|291.81|289.51|295
1648893600000|2022-04-02 10:00:00|291.85|289.55|291.54|289.24|292.16|289.86|291.32|289.02|270
1648893900000|2022-04-02 10:05:00|291.55|289.25|291.31|289.01|291.66|289.36|291.3|289|133
1648894200000|2022-04-02 10:10:00|291.33|289.03|291.34|289.04|291.34|289.04|291.01|288.71|86
1648894500000|2022-04-02 10:15:00|291.32|289.02|291.37|289.07|291.5|289.2|291.18|288.88|195
1648894800000|2022-04-02 10:20:00|291.34|289.04|291.39|289.09|291.44|289.14|291.25|288.95|235
1648895100000|2022-04-02 10:25:00|291.38|289.08|291.31|289.01|291.41|289.11|291.24|288.94|162
1648895400000|2022-04-02 10:30:00|291.33|289.03|290.88|288.58|291.35|289.05|290.84|288.54|224
1648895700000|2022-04-02 10:35:00|290.87|288.57|290.32|288.02|290.88|288.58|290.31|288.01|149
1648896000000|2022-04-02 10:40:00|290.3|288|290.4|288.1|290.4|288.1|289.73|287.43|91
1648896300000|2022-04-02 10:45:00|290.39|288.09|290.43|288.13|290.62|288.32|289.94|287.64|145
1648896600000|2022-04-02 10:50:00|290.44|288.14|290.31|288.01|290.56|288.26|290.3|288|168
1648896900000|2022-04-02 10:55:00|290.32|288.02|290.49|288.19|290.6|288.3|290.3|288|162
1648897200000|2022-04-02 11:00:00|290.47|288.17|290.62|288.32|290.62|288.32|289.99|287.69|289
1648897500000|2022-04-02 11:05:00|290.61|288.31|290.66|288.36|290.67|288.37|290.41|288.11|125
1648897800000|2022-04-02 11:10:00|290.68|288.38|290.27|287.97|290.68|288.38|290.17|287.87|143
1648898100000|2022-04-02 11:15:00|290.28|287.98|289.86|287.56|290.39|288.09|289.82|287.52|247
1648898400000|2022-04-02 11:20:00|289.85|287.55|289.98|287.68|290.34|288.04|289.76|287.46|223
1648898700000|2022-04-02 11:25:00|289.99|287.69|289.76|287.46|289.99|287.69|289.48|287.18|275
1648899000000|2022-04-02 11:30:00|289.77|287.47|289.97|287.67|290.3|288|289.47|287.17|323
1648899300000|2022-04-02 11:35:00|289.95|287.65|290.27|287.97|290.33|288.03|289.86|287.56|177
1648899600000|2022-04-02 11:40:00|290.26|287.96|290.5|288.2|290.65|288.35|290.24|287.94|178
1648899900000|2022-04-02 11:45:00|290.51|288.21|290.48|288.18|290.66|288.36|290.33|288.03|209
1648900200000|2022-04-02 11:50:00|290.49|288.19|290.28|287.98|290.52|288.22|289.88|287.58|241
1648900500000|2022-04-02 11:55:00|290.27|287.97|288.6|286.3|290.42|288.12|288.6|286.3|232
1648900800000|2022-04-02 12:00:00|288.57|286.27|285.73|283.43|288.92|286.62|285.42|283.12|326
1648901100000|2022-04-02 12:05:00|285.68|283.38|285.62|283.32|288.64|286.34|285.21|282.91|664
1648901400000|2022-04-02 12:10:00|285.65|283.35|286.3|284|286.82|284.52|282.81|280.51|850
1648901700000|2022-04-02 12:15:00|286.23|283.93|287.56|285.26|287.61|285.31|285.97|283.67|509
1648902000000|2022-04-02 12:20:00|287.58|285.28|287.39|285.09|287.88|285.58|286.85|284.55|464
1648902300000|2022-04-02 12:25:00|287.38|285.08|288.5|286.2|288.73|286.43|287.36|285.06|521
1648902600000|2022-04-02 12:30:00|288.51|286.21|289.22|286.92|289.22|286.92|288.32|286.02|498
1648902900000|2022-04-02 12:35:00|289.25|286.95|289.55|287.25|289.9|287.6|288.84|286.54|583
1648903200000|2022-04-02 12:40:00|289.56|287.26|289.42|287.12|289.75|287.45|289.12|286.82|391
1648903500000|2022-04-02 12:45:00|289.41|287.11|289.4|287.1|289.47|287.17|288.56|286.26|264
1648903800000|2022-04-02 12:50:00|289.41|287.11|289.42|287.12|289.66|287.36|289.33|287.03|209
1648904100000|2022-04-02 12:55:00|289.41|287.11|288.82|286.52|289.57|287.27|288.64|286.34|299
1648904400000|2022-04-02 13:00:00|288.81|286.51|288.66|286.36|289.76|287.46|288.57|286.27|323
1648904700000|2022-04-02 13:05:00|288.65|286.35|288.97|286.67|289.33|287.03|288.63|286.33|377
1648905000000|2022-04-02 13:10:00|288.99|286.69|289.57|287.27|289.57|287.27|288.9|286.6|199
1648905300000|2022-04-02 13:15:00|289.58|287.28|289.84|287.54|289.88|287.58|289.45|287.15|363
1648905600000|2022-04-02 13:20:00|289.85|287.55|290.61|288.31|290.7|288.4|289.76|287.46|321
1648905900000|2022-04-02 13:25:00|290.6|288.3|289.99|287.69|290.63|288.33|289.96|287.66|341
1648906200000|2022-04-02 13:30:00|289.98|287.68|290.34|288.04|290.49|288.19|289.93|287.63|288
1648906500000|2022-04-02 13:35:00|290.35|288.05|289.74|287.44|290.57|288.27|289.56|287.26|290
1648906800000|2022-04-02 13:40:00|289.73|287.43|289.72|287.42|289.89|287.59|289.63|287.33|287
1648907100000|2022-04-02 13:45:00|289.71|287.41|289.41|287.11|289.74|287.44|288.93|286.63|299
1648907400000|2022-04-02 13:50:00|289.4|287.1|288.94|286.64|289.72|287.42|288.87|286.57|324
1648907700000|2022-04-02 13:55:00|288.92|286.62|288.93|286.63|289.41|287.11|288.78|286.48|193
1648908000000|2022-04-02 14:00:00|288.94|286.64|289.37|287.07|289.58|287.28|288.94|286.64|270
1648908300000|2022-04-02 14:05:00|289.36|287.06|288.65|286.35|289.4|287.1|288.36|286.06|255
1648908600000|2022-04-02 14:10:00|288.63|286.33|288.52|286.22|288.63|286.33|287.94|285.64|259
1648908900000|2022-04-02 14:15:00|288.51|286.21|289.25|286.95|289.45|287.15|288.32|286.02|269
1648909200000|2022-04-02 14:20:00|289.27|286.97|288.82|286.52|289.42|287.12|288.82|286.52|154
1648909500000|2022-04-02 14:25:00|288.83|286.53|288.84|286.54|288.98|286.68|288.64|286.34|178
1648909800000|2022-04-02 14:30:00|288.86|286.56|287.83|285.53|288.86|286.56|287.83|285.53|160
1648910100000|2022-04-02 14:35:00|287.86|285.56|287.04|284.74|288.46|286.16|287.01|284.71|247
1648910400000|2022-04-02 14:40:00|287|284.7|287.72|285.42|287.82|285.52|286.99|284.69|243
1648910700000|2022-04-02 14:45:00|287.71|285.41|287.4|285.1|287.71|285.41|286.86|284.56|279
1648911000000|2022-04-02 14:50:00|287.41|285.11|287.49|285.19|287.66|285.36|287.33|285.03|228
1648911300000|2022-04-02 14:55:00|287.5|285.2|287.66|285.36|287.92|285.62|287.46|285.16|212
1648911600000|2022-04-02 15:00:00|287.67|285.37|286.64|284.34|287.67|285.37|286.64|284.34|288
1648911900000|2022-04-02 15:05:00|286.59|284.29|285.55|283.25|286.64|284.34|284.41|282.11|579
1648912200000|2022-04-02 15:10:00|285.54|283.24|283.76|281.46|285.63|283.33|282.34|280.04|525
1648912500000|2022-04-02 15:15:00|283.74|281.44|285.08|282.78|285.3|283|282.33|280.03|627
1648912800000|2022-04-02 15:20:00|285.09|282.79|285.35|283.05|285.46|283.16|284.23|281.93|440
1648913100000|2022-04-02 15:25:00|285.37|283.07|285.4|283.1|285.73|283.43|284.66|282.36|423
1648913400000|2022-04-02 15:30:00|285.41|283.11|283.65|281.35|285.74|283.44|283.65|281.35|424
1648913700000|2022-04-02 15:35:00|283.62|281.32|283.41|281.11|284.77|282.47|282.71|280.41|559
1648914000000|2022-04-02 15:40:00|283.4|281.1|283.93|281.63|284.63|282.33|282.96|280.66|570
1648914300000|2022-04-02 15:45:00|283.95|281.65|283.25|280.95|284.54|282.24|283.25|280.95|527
1648914600000|2022-04-02 15:50:00|283.26|280.96|282.92|280.62|283.47|281.17|281.91|279.61|457
1648914900000|2022-04-02 15:55:00|282.9|280.6|284.55|282.25|284.56|282.26|282.85|280.55|350
1648915200000|2022-04-02 16:00:00|284.56|282.26|283.27|280.97|285.31|283.01|283.27|280.97|477
1648915500000|2022-04-02 16:05:00|283.28|280.98|284.8|282.5|284.82|282.52|283.28|280.98|390
1648915800000|2022-04-02 16:10:00|284.82|282.52|285.48|283.18|285.89|283.59|284.35|282.05|444
1648916100000|2022-04-02 16:15:00|285.5|283.2|284.89|282.59|285.81|283.51|284.72|282.42|420
1648916400000|2022-04-02 16:20:00|284.87|282.57|284.56|282.26|284.97|282.67|283.84|281.54|403
1648916700000|2022-04-02 16:25:00|284.57|282.27|284.85|282.55|285.01|282.71|284.42|282.12|302
1648917000000|2022-04-02 16:30:00|284.84|282.54|283.9|281.6|284.85|282.55|283.6|281.3|403
1648917300000|2022-04-02 16:35:00|283.92|281.62|284.28|281.98|284.41|282.11|283.44|281.14|287
1648917600000|2022-04-02 16:40:00|284.29|281.99|284.75|282.45|284.77|282.47|284.27|281.97|160
1648917900000|2022-04-02 16:45:00|284.74|282.44|284.63|282.33|285.56|283.26|284.49|282.19|401
1648918200000|2022-04-02 16:50:00|284.62|282.32|284.79|282.49|285.01|282.71|284.5|282.2|282
1648918500000|2022-04-02 16:55:00|284.8|282.5|284.69|282.39|285.27|282.97|284.6|282.3|308
1648918800000|2022-04-02 17:00:00|284.64|282.34|284.69|282.39|284.79|282.49|283.77|281.47|374
1648919100000|2022-04-02 17:05:00|284.68|282.38|284.89|282.59|284.96|282.66|284.48|282.18|309
1648919400000|2022-04-02 17:10:00|284.88|282.58|285.28|282.98|285.32|283.02|284.87|282.57|253
1648919700000|2022-04-02 17:15:00|285.29|282.99|285.43|283.13|285.65|283.35|285.27|282.97|261
1648920000000|2022-04-02 17:20:00|285.44|283.14|285.41|283.11|285.54|283.24|284.9|282.6|185
1648920300000|2022-04-02 17:25:00|285.4|283.1|285.44|283.14|285.56|283.26|285.27|282.97|294
1648920600000|2022-04-02 17:30:00|285.51|283.21|285.53|283.23|285.66|283.36|285.48|283.18|267
1648920900000|2022-04-02 17:35:00|285.51|283.21|285.01|282.71|285.52|283.22|284.84|282.54|276
1648921200000|2022-04-02 17:40:00|285.02|282.72|285.36|283.06|285.4|283.1|285.01|282.71|171
1648921500000|2022-04-02 17:45:00|285.34|283.04|285.43|283.13|285.51|283.21|284.94|282.64|183
1648921800000|2022-04-02 17:50:00|285.42|283.12|285.57|283.27|285.73|283.43|285.34|283.04|156
1648922100000|2022-04-02 17:55:00|285.58|283.28|285.44|283.14|285.81|283.51|285.27|282.97|308
1648922400000|2022-04-02 18:00:00|285.46|283.16|284.32|282.02|285.72|283.42|284|281.7|459
1648922700000|2022-04-02 18:05:00|284.34|282.04|281.06|278.76|284.47|282.17|281|278.7|586
1648923000000|2022-04-02 18:10:00|281|278.7|279.78|277.48|281.17|278.87|277.63|275.33|687
1648923300000|2022-04-02 18:15:00|279.79|277.49|281.6|279.3|282.16|279.86|279.6|277.3|690
1648923600000|2022-04-02 18:20:00|281.56|279.26|281.19|278.89|281.67|279.37|280.52|278.22|554
1648923900000|2022-04-02 18:25:00|281.18|278.88|280.18|277.88|281.57|279.27|280.18|277.88|534
1648924200000|2022-04-02 18:30:00|280.16|277.86|281.42|279.12|281.64|279.34|279.88|277.58|452
1648924500000|2022-04-02 18:35:00|281.47|279.17|280.78|278.48|281.51|279.21|280.78|278.48|232
1648924800000|2022-04-02 18:40:00|280.77|278.47|280.33|278.03|281.45|279.15|280.16|277.86|437
1648925100000|2022-04-02 18:45:00|280.34|278.04|278.98|276.68|280.58|278.28|278.98|276.68|375
1648925400000|2022-04-02 18:50:00|278.94|276.64|280.39|278.09|280.49|278.19|278.7|276.4|381
1648925700000|2022-04-02 18:55:00|280.41|278.11|279.59|277.29|280.58|278.28|279.49|277.19|310
1648926000000|2022-04-02 19:00:00|279.58|277.28|279.91|277.61|280.35|278.05|279.35|277.05|276
1648926300000|2022-04-02 19:05:00|279.92|277.62|280.26|277.96|280.41|278.11|279.91|277.61|216
1648926600000|2022-04-02 19:10:00|280.27|277.97|280.41|278.11|280.47|278.17|280.25|277.95|210
1648926900000|2022-04-02 19:15:00|280.39|278.09|280.77|278.47|280.91|278.61|280.39|278.09|246
1648927200000|2022-04-02 19:20:00|280.78|278.48|281.94|279.64|281.97|279.67|280.55|278.25|252
1648927500000|2022-04-02 19:25:00|281.95|279.65|281.87|279.57|282.34|280.04|281.72|279.42|268
1648927800000|2022-04-02 19:30:00|281.85|279.55|282.48|280.18|282.48|280.18|281.78|279.48|246
1648928100000|2022-04-02 19:35:00|282.46|280.16|282.57|280.27|282.68|280.38|282.32|280.02|244
1648928400000|2022-04-02 19:40:00|282.56|280.26|282.4|280.1|282.65|280.35|281.88|279.58|275
1648928700000|2022-04-02 19:45:00|282.39|280.09|282.41|280.11|282.5|280.2|281.84|279.54|184
1648929000000|2022-04-02 19:50:00|282.4|280.1|282.27|279.97|282.4|280.1|281.81|279.51|216
1648929300000|2022-04-02 19:55:00|282.28|279.98|281.64|279.34|282.33|280.03|281.55|279.25|197
1648929600000|2022-04-02 20:00:00|281.67|279.37|281.41|279.11|283.15|280.85|280.64|278.34|538
1648929900000|2022-04-02 20:05:00|281.42|279.12|282.71|280.41|282.89|280.59|281.42|279.12|476
1648930200000|2022-04-02 20:10:00|282.7|280.4|282.6|280.3|282.82|280.52|282.34|280.04|324
1648930500000|2022-04-02 20:15:00|282.61|280.31|282.67|280.37|283.2|280.9|282.49|280.19|341
1648930800000|2022-04-02 20:20:00|282.72|280.42|282.68|280.38|282.85|280.55|282.5|280.2|272
1648931100000|2022-04-02 20:25:00|282.67|280.37|282.71|280.41|282.87|280.57|282.58|280.28|229
1648931400000|2022-04-02 20:30:00|282.7|280.4|282.48|280.18|282.79|280.49|281.99|279.69|197
1648931700000|2022-04-02 20:35:00|282.47|280.17|282.49|280.19|282.6|280.3|282.4|280.1|166
1648932000000|2022-04-02 20:40:00|282.48|280.18|282.59|280.29|282.72|280.42|282.4|280.1|213
1648932300000|2022-04-02 20:45:00|282.6|280.3|282.86|280.56|282.87|280.57|282.57|280.27|144
1648932600000|2022-04-02 20:50:00|282.87|280.57|283.18|280.88|283.59|281.29|282.75|280.45|284
1648932900000|2022-04-02 20:55:00|283.17|280.87|282.72|280.42|283.27|280.97|282.65|280.35|193
1648933200000|2022-04-02 21:00:00|282.67|280.37|282.32|280.02|282.75|280.45|282.23|279.93|248
1648933500000|2022-04-02 21:05:00|282.34|280.04|282.43|280.13|282.51|280.21|282|279.7|175
1648933800000|2022-04-02 21:10:00|282.42|280.12|281.65|279.35|282.42|280.12|281.58|279.28|133
1648934100000|2022-04-02 21:15:00|281.63|279.33|281.73|279.43|281.79|279.49|281.63|279.33|100
1648934400000|2022-04-02 21:20:00|281.72|279.42|281.63|279.33|281.72|279.42|281.59|279.29|25
1648934700000|2022-04-02 21:25:00|281.59|279.29|281.29|278.99|281.59|279.29|281.22|278.92|86
1648935000000|2022-04-02 21:30:00|281.28|278.98|281.69|279.39|281.69|279.39|281.28|278.98|82
1648935300000|2022-04-02 21:35:00|281.7|279.4|282.88|280.58|282.91|280.61|281.69|279.39|108
1648935600000|2022-04-02 21:40:00|282.89|280.59|283.13|280.83|283.5|281.2|282.89|280.59|133
1648935900000|2022-04-02 21:45:00|283.12|280.82|282.93|280.63|283.12|280.82|282.83|280.53|60
1648936200000|2022-04-02 21:50:00|282.91|280.61|283.39|281.09|283.43|281.13|282.9|280.6|71
1648936500000|2022-04-02 21:55:00|283.38|281.08|283.57|281.27|283.58|281.28|283.38|281.08|48
1648936800000|2022-04-02 22:00:00|283.56|281.26|283.74|281.44|283.84|281.54|283.43|281.13|82
1648937100000|2022-04-02 22:05:00|283.76|281.46|283.73|281.43|284.19|281.89|283.56|281.26|170
1648937400000|2022-04-02 22:10:00|283.74|281.44|283.23|280.93|283.91|281.61|283.23|280.93|172
1648937700000|2022-04-02 22:15:00|283.22|280.92|282.7|280.4|283.28|280.98|282.67|280.37|195
1648938000000|2022-04-02 22:20:00|282.71|280.41|282.64|280.34|282.92|280.62|282.56|280.26|201
1648938300000|2022-04-02 22:25:00|282.63|280.33|281.89|279.59|282.66|280.36|281.82|279.52|299
1648938600000|2022-04-02 22:30:00|281.9|279.6|281.95|279.65|282.49|280.19|281.82|279.52|366
1648938900000|2022-04-02 22:35:00|281.96|279.66|282.2|279.9|282.41|280.11|281.93|279.63|250
1648939200000|2022-04-02 22:40:00|282.21|279.91|282.95|280.65|282.99|280.69|281.64|279.34|271
1648939500000|2022-04-02 22:45:00|282.96|280.66|282.68|280.38|283.21|280.91|281.7|279.4|499
1648939800000|2022-04-02 22:50:00|282.67|280.37|282.01|279.71|282.91|280.61|281.93|279.63|307
1648940100000|2022-04-02 22:55:00|282.04|279.74|282.24|279.94|282.42|280.12|281.66|279.36|291
1648940400000|2022-04-02 23:00:00|282.23|279.93|281.62|279.32|282.33|280.03|281.5|279.2|383
1648940700000|2022-04-02 23:05:00|281.61|279.31|281.56|279.26|281.83|279.53|281.54|279.24|201
1648941000000|2022-04-02 23:10:00|281.57|279.27|282.4|280.1|282.86|280.56|281.55|279.25|394
1648941300000|2022-04-02 23:15:00|282.39|280.09|282.56|280.26|282.57|280.27|281.97|279.67|255
1648941600000|2022-04-02 23:20:00|282.57|280.27|282.37|280.07|282.57|280.27|282.37|280.07|87
1648941900000|2022-04-02 23:25:00|282.36|280.06|281.92|279.62|282.36|280.06|281.42|279.12|325
1648942200000|2022-04-02 23:30:00|281.91|279.61|280.83|278.53|281.93|279.63|280.69|278.39|385
1648942500000|2022-04-02 23:35:00|280.82|278.52|280.83|278.53|280.88|278.58|280.27|277.97|438
1648942800000|2022-04-02 23:40:00|280.84|278.54|280.4|278.1|280.84|278.54|280.4|278.1|233
1648943100000|2022-04-02 23:45:00|280.41|278.11|279.57|277.27|280.57|278.27|279.52|277.22|376
1648943400000|2022-04-02 23:50:00|279.55|277.25|279.67|277.37|280.35|278.05|279.47|277.17|390
1648943700000|2022-04-02 23:55:00|279.69|277.39|279.82|277.52|279.98|277.68|278.9|276.6|350
1648944000000|2022-04-03 00:00:00|279.81|277.51|280.57|278.27|280.64|278.34|279.59|277.29|413
1648944300000|2022-04-03 00:05:00|280.58|278.28|280.89|278.59|281.39|279.09|280.04|277.74|461
1648944600000|2022-04-03 00:10:00|280.9|278.6|280.74|278.44|280.91|278.61|280.48|278.18|309
1648944900000|2022-04-03 00:15:00|280.83|278.53|280.94|278.64|281.27|278.97|280.66|278.36|245
1648945200000|2022-04-03 00:20:00|280.96|278.66|280.91|278.61|281.7|279.4|280.91|278.61|291
1648945500000|2022-04-03 00:25:00|280.9|278.6|280.84|278.54|281.08|278.78|280.62|278.32|358
1648945800000|2022-04-03 00:30:00|280.83|278.53|281.51|279.21|281.79|279.49|280.53|278.23|421
1648946100000|2022-04-03 00:35:00|281.52|279.22|281.89|279.59|281.93|279.63|281.43|279.13|200
1648946400000|2022-04-03 00:40:00|281.92|279.62|282.35|280.05|282.43|280.13|281.84|279.54|151
1648946700000|2022-04-03 00:45:00|282.36|280.06|282.27|279.97|282.45|280.15|282.22|279.92|208
1648947000000|2022-04-03 00:50:00|282.24|279.94|281.89|279.59|282.43|280.13|281.87|279.57|183
1648947300000|2022-04-03 00:55:00|281.88|279.58|281.89|279.59|281.9|279.6|281.24|278.94|245
1648947600000|2022-04-03 01:00:00|281.9|279.6|280.95|278.65|281.93|279.63|280.83|278.53|160
1648947900000|2022-04-03 01:05:00|280.94|278.64|279.9|277.6|280.95|278.65|279.52|277.22|255
1648948200000|2022-04-03 01:10:00|279.89|277.59|278.82|276.52|279.92|277.62|277.99|275.69|345
1648948500000|2022-04-03 01:15:00|278.85|276.55|278.02|275.72|279.47|277.17|277.87|275.57|326
1648948800000|2022-04-03 01:20:00|278.01|275.71|276.54|274.24|278.48|276.18|274.54|272.24|679
1648949100000|2022-04-03 01:25:00|276.53|274.23|274.6|272.3|276.8|274.5|273.67|271.37|615
1648949400000|2022-04-03 01:30:00|274.61|272.31|273.73|271.43|275.33|273.03|273.61|271.31|579
1648949700000|2022-04-03 01:35:00|273.74|271.44|273.85|271.55|274.56|272.26|273.63|271.33|434
1648950000000|2022-04-03 01:40:00|273.86|271.56|276.22|273.92|276.31|274.01|273.86|271.56|363
1648950300000|2022-04-03 01:45:00|276.23|273.93|276.26|273.96|276.63|274.33|275.67|273.37|469
1648950600000|2022-04-03 01:50:00|276.29|273.99|275.87|273.57|276.38|274.08|275.74|273.44|359
1648950900000|2022-04-03 01:55:00|275.86|273.56|276.52|274.22|276.83|274.53|275.86|273.56|386
1648951200000|2022-04-03 02:00:00|276.51|274.21|276.87|274.57|276.9|274.6|276.05|273.75|333
1648951500000|2022-04-03 02:05:00|276.86|274.56|276.9|274.6|276.94|274.64|276.79|274.49|125
1648951800000|2022-04-03 02:10:00|276.89|274.59|277.19|274.89|277.25|274.95|276.77|274.47|221
1648952100000|2022-04-03 02:15:00|277.2|274.9|277.28|274.98|277.28|274.98|276.85|274.55|176
1648952400000|2022-04-03 02:20:00|277.29|274.99|277.67|275.37|277.67|275.37|277.29|274.99|72
1648952700000|2022-04-03 02:25:00|277.68|275.38|277.59|275.29|277.73|275.43|277.47|275.17|119
1648953000000|2022-04-03 02:30:00|277.6|275.3|277.96|275.66|278.22|275.92|277.6|275.3|175
1648953300000|2022-04-03 02:35:00|277.95|275.65|277.77|275.47|278.05|275.75|277.39|275.09|138
1648953600000|2022-04-03 02:40:00|277.76|275.46|276.83|274.53|277.88|275.58|276.78|274.48|245
1648953900000|2022-04-03 02:45:00|276.82|274.52|276.01|273.71|276.97|274.67|275.92|273.62|241
1648954200000|2022-04-03 02:50:00|276.05|273.75|276.19|273.89|276.3|274|275.57|273.27|283
1648954500000|2022-04-03 02:55:00|276.2|273.9|276.26|273.96|276.36|274.06|275.62|273.32|195
1648954800000|2022-04-03 03:00:00|276.27|273.97|277.67|275.37|277.7|275.4|275.81|273.51|291
1648955100000|2022-04-03 03:05:00|277.68|275.38|278.39|276.09|278.52|276.22|277.04|274.74|239
1648955400000|2022-04-03 03:10:00|278.4|276.1|277.7|275.4|278.65|276.35|277.66|275.36|256
1648955700000|2022-04-03 03:15:00|277.69|275.39|278.52|276.22|278.57|276.27|277.69|275.39|157
1648956000000|2022-04-03 03:20:00|278.5|276.2|278.61|276.31|278.79|276.49|278.29|275.99|210
1648956300000|2022-04-03 03:25:00|278.62|276.32|278.83|276.53|278.86|276.56|278.37|276.07|169
1648956600000|2022-04-03 03:30:00|278.84|276.54|279.49|277.19|279.53|277.23|278.83|276.53|215
1648956900000|2022-04-03 03:35:00|279.48|277.18|278.88|276.58|279.52|277.22|278.82|276.52|221
1648957200000|2022-04-03 03:40:00|278.87|276.57|278.62|276.32|278.89|276.59|278.27|275.97|299
1648957500000|2022-04-03 03:45:00|278.63|276.33|279.02|276.72|279.52|277.22|278.63|276.33|269
1648957800000|2022-04-03 03:50:00|279|276.7|277.85|275.55|279|276.7|277.83|275.53|272
1648958100000|2022-04-03 03:55:00|277.86|275.56|279.49|277.19|279.57|277.27|277.58|275.28|359
1648958400000|2022-04-03 04:00:00|279.51|277.21|279.41|277.11|279.57|277.27|279.2|276.9|175
1648958700000|2022-04-03 04:05:00|279.4|277.1|279.67|277.37|279.83|277.53|279.38|277.08|360
1648959000000|2022-04-03 04:10:00|279.66|277.36|280.36|278.06|280.42|278.12|279.66|277.36|212
1648959300000|2022-04-03 04:15:00|280.34|278.04|280.22|277.92|280.4|278.1|279.86|277.56|243
1648959600000|2022-04-03 04:20:00|280.26|277.96|279.71|277.41|280.26|277.96|279.55|277.25|199
1648959900000|2022-04-03 04:25:00|279.72|277.42|280.49|278.19|280.57|278.27|279.68|277.38|160
1648960200000|2022-04-03 04:30:00|280.52|278.22|280.58|278.28|280.62|278.32|280.51|278.21|93
1648960500000|2022-04-03 04:35:00|280.57|278.27|280.3|278|280.63|278.33|280.3|278|99
1648960800000|2022-04-03 04:40:00|280.31|278.01|280.54|278.24|280.54|278.24|280.27|277.97|126
1648961100000|2022-04-03 04:45:00|280.55|278.25|280.29|277.99|280.56|278.26|280.24|277.94|68
1648961400000|2022-04-03 04:50:00|280.28|277.98|280.78|278.48|280.78|278.48|280.1|277.8|224
1648961700000|2022-04-03 04:55:00|280.74|278.44|281.6|279.3|281.64|279.34|280.74|278.44|176
1648962000000|2022-04-03 05:00:00|281.59|279.29|281.77|279.47|281.77|279.47|281.46|279.16|204
1648962300000|2022-04-03 05:05:00|281.7|279.4|281.5|279.2|282.32|280.02|281.5|279.2|257
1648962600000|2022-04-03 05:10:00|281.49|279.19|281.34|279.04|281.55|279.25|281.27|278.97|156
1648962900000|2022-04-03 05:15:00|281.37|279.07|281.37|279.07|281.72|279.42|281.32|279.02|164
1648963200000|2022-04-03 05:20:00|281.36|279.06|281.43|279.13|281.48|279.18|281.25|278.95|200
1648963500000|2022-04-03 05:25:00|281.42|279.12|281.71|279.41|281.73|279.43|281.36|279.06|191
1648963800000|2022-04-03 05:30:00|281.7|279.4|282.51|280.21|282.55|280.25|281.64|279.34|247
1648964100000|2022-04-03 05:35:00|282.5|280.2|282.49|280.19|282.55|280.25|282.34|280.04|218
1648964400000|2022-04-03 05:40:00|282.47|280.17|282.39|280.09|282.47|280.17|282.07|279.77|215
1648964700000|2022-04-03 05:45:00|282.38|280.08|281.2|278.9|282.38|280.08|281.2|278.9|231
1648965000000|2022-04-03 05:50:00|281.22|278.92|281.49|279.19|281.65|279.35|281.2|278.9|195
1648965300000|2022-04-03 05:55:00|281.48|279.18|281.72|279.42|281.77|279.47|281.36|279.06|174
1648965600000|2022-04-03 06:00:00|281.74|279.44|281.48|279.18|281.76|279.46|281.35|279.05|210
1648965900000|2022-04-03 06:05:00|281.49|279.19|283.6|281.3|283.62|281.32|281.46|279.16|438
1648966200000|2022-04-03 06:10:00|283.61|281.31|282.76|280.46|283.66|281.36|282.26|279.96|441
1648966500000|2022-04-03 06:15:00|282.75|280.45|282.04|279.74|282.75|280.45|281.9|279.6|250
1648966800000|2022-04-03 06:20:00|282.05|279.75|282.51|280.21|282.59|280.29|281.89|279.59|303
1648967100000|2022-04-03 06:25:00|282.5|280.2|282.61|280.31|282.66|280.36|282.41|280.11|179
1648967400000|2022-04-03 06:30:00|282.62|280.32|282.73|280.43|282.9|280.6|282.33|280.03|211
1648967700000|2022-04-03 06:35:00|282.72|280.42|282.49|280.19|283.17|280.87|282.44|280.14|209
1648968000000|2022-04-03 06:40:00|282.5|280.2|282.5|280.2|282.56|280.26|282.31|280.01|177
1648968300000|2022-04-03 06:45:00|282.51|280.21|283.28|280.98|283.29|280.99|282.38|280.08|133
1648968600000|2022-04-03 06:50:00|283.27|280.97|283.29|280.99|283.36|281.06|283.15|280.85|143
1648968900000|2022-04-03 06:55:00|283.32|281.02|283.35|281.05|283.45|281.15|283.26|280.96|157
1648969200000|2022-04-03 07:00:00|283.34|281.04|283.25|280.95|283.67|281.37|283.22|280.92|230
1648969500000|2022-04-03 07:05:00|283.21|280.91|282.71|280.41|283.28|280.98|282.7|280.4|133
1648969800000|2022-04-03 07:10:00|282.72|280.42|282.59|280.29|282.72|280.42|282.33|280.03|129
1648970100000|2022-04-03 07:15:00|282.58|280.28|282.22|279.92|282.71|280.41|281.89|279.59|247
1648970400000|2022-04-03 07:20:00|282.21|279.91|281.81|279.51|282.4|280.1|281.77|279.47|231
1648970700000|2022-04-03 07:25:00|281.82|279.52|282.25|279.95|282.35|280.05|281.82|279.52|163
1648971000000|2022-04-03 07:30:00|282.26|279.96|282.85|280.55|283.2|280.9|282.26|279.96|165
1648971300000|2022-04-03 07:35:00|282.86|280.56|282.77|280.47|283.24|280.94|282.76|280.46|139
1648971600000|2022-04-03 07:40:00|282.78|280.48|282.83|280.53|282.91|280.61|282.67|280.37|163
1648971900000|2022-04-03 07:45:00|282.85|280.55|283.3|281|283.41|281.11|282.81|280.51|178
1648972200000|2022-04-03 07:50:00|283.28|280.98|283.41|281.11|283.57|281.27|283.26|280.96|129
1648972500000|2022-04-03 07:55:00|283.42|281.12|283.4|281.1|283.5|281.2|282.83|280.53|173
1648972800000|2022-04-03 08:00:00|283.41|281.11|282.94|280.64|283.66|281.36|282.75|280.45|276
1648973100000|2022-04-03 08:05:00|282.95|280.65|283.25|280.95|283.39|281.09|282.87|280.57|135
1648973400000|2022-04-03 08:10:00|283.26|280.96|282.63|280.33|283.3|281|282.61|280.31|101
1648973700000|2022-04-03 08:15:00|282.61|280.31|282.64|280.34|282.69|280.39|282.48|280.18|177
1648974000000|2022-04-03 08:20:00|282.63|280.33|282.48|280.18|282.64|280.34|282.45|280.15|202
1648974300000|2022-04-03 08:25:00|282.49|280.19|282.49|280.19|282.7|280.4|282.42|280.12|174
1648974600000|2022-04-03 08:30:00|282.51|280.21|282.58|280.28|282.65|280.35|282.45|280.15|176
1648974900000|2022-04-03 08:35:00|282.59|280.29|282.31|280.01|282.75|280.45|282.28|279.98|152
1648975200000|2022-04-03 08:40:00|282.34|280.04|281.86|279.56|282.39|280.09|281.79|279.49|215
1648975500000|2022-04-03 08:45:00|281.85|279.55|280.73|278.43|282.4|280.1|280.73|278.43|362
1648975800000|2022-04-03 08:50:00|280.72|278.42|280.75|278.45|281.34|279.04|280.65|278.35|251
1648976100000|2022-04-03 08:55:00|280.76|278.46|281.54|279.24|281.69|279.39|280.75|278.45|190
1648976400000|2022-04-03 09:00:00|281.53|279.23|280.2|277.9|281.94|279.64|279.74|277.44|294
1648976700000|2022-04-03 09:05:00|280.24|277.94|279.86|277.56|280.83|278.53|279.85|277.55|218
1648977000000|2022-04-03 09:10:00|279.88|277.58|279.9|277.6|280.52|278.22|279.83|277.53|188
1648977300000|2022-04-03 09:15:00|279.91|277.61|280.42|278.12|280.55|278.25|279.91|277.61|187
1648977600000|2022-04-03 09:20:00|280.39|278.09|280.9|278.6|281.19|278.89|280.38|278.08|166
1648977900000|2022-04-03 09:25:00|280.96|278.66|281.68|279.38|281.76|279.46|280.96|278.66|249
1648978200000|2022-04-03 09:30:00|281.7|279.4|281.73|279.43|281.91|279.61|281.31|279.01|217
1648978500000|2022-04-03 09:35:00|281.72|279.42|281.91|279.61|281.93|279.63|281.72|279.42|140
1648978800000|2022-04-03 09:40:00|281.92|279.62|282.49|280.19|282.51|280.21|281.7|279.4|284
1648979100000|2022-04-03 09:45:00|282.5|280.2|282.88|280.58|283.41|281.11|282.5|280.2|358
1648979400000|2022-04-03 09:50:00|282.9|280.6|282.42|280.12|282.9|280.6|281.96|279.66|340
1648979700000|2022-04-03 09:55:00|282.45|280.15|282.26|279.96|282.48|280.18|281.98|279.68|294
1648980000000|2022-04-03 10:00:00|282.25|279.95|282.36|280.06|282.67|280.37|282.24|279.94|261
1648980300000|2022-04-03 10:05:00|282.38|280.08|282.27|279.97|282.42|280.12|282.2|279.9|240
1648980600000|2022-04-03 10:10:00|282.26|279.96|281.61|279.31|282.33|280.03|281.49|279.19|197
1648980900000|2022-04-03 10:15:00|281.62|279.32|281.78|279.48|282.26|279.96|281.58|279.28|268
1648981200000|2022-04-03 10:20:00|281.76|279.46|281.63|279.33|281.8|279.5|281.51|279.21|220
1648981500000|2022-04-03 10:25:00|281.62|279.32|282.3|280|282.42|280.12|281.54|279.24|276
1648981800000|2022-04-03 10:30:00|282.31|280.01|282.43|280.13|282.6|280.3|281.91|279.61|215
1648982100000|2022-04-03 10:35:00|282.44|280.14|281.59|279.29|282.44|280.14|281.57|279.27|177
1648982400000|2022-04-03 10:40:00|281.6|279.3|281.28|278.98|281.67|279.37|280.92|278.62|168
1648982700000|2022-04-03 10:45:00|281.26|278.96|281.56|279.26|281.57|279.27|281.26|278.96|181
1648983000000|2022-04-03 10:50:00|281.57|279.27|281.85|279.55|282.43|280.13|281.56|279.26|222
1648983300000|2022-04-03 10:55:00|281.84|279.54|281.75|279.45|281.9|279.6|281.67|279.37|118
1648983600000|2022-04-03 11:00:00|281.76|279.46|281.25|278.95|281.77|279.47|281.25|278.95|115
1648983900000|2022-04-03 11:05:00|281.24|278.94|280.57|278.27|281.26|278.96|280.42|278.12|242
1648984200000|2022-04-03 11:10:00|280.56|278.26|280.62|278.32|280.67|278.37|279.91|277.61|238
1648984500000|2022-04-03 11:15:00|280.63|278.33|280.9|278.6|281.16|278.86|280.5|278.2|208
1648984800000|2022-04-03 11:20:00|280.91|278.61|280.96|278.66|280.99|278.69|280.67|278.37|172
1648985100000|2022-04-03 11:25:00|281.25|278.95|281.31|279.01|281.33|279.03|281.19|278.89|88
1648985400000|2022-04-03 11:30:00|281.32|279.02|281.4|279.1|281.45|279.15|281.18|278.88|150
1648985700000|2022-04-03 11:35:00|281.41|279.11|281.48|279.18|281.57|279.27|280.83|278.53|201
1648986000000|2022-04-03 11:40:00|281.52|279.22|281.83|279.53|281.85|279.55|281.51|279.21|203
1648986300000|2022-04-03 11:45:00|281.84|279.54|281.71|279.41|281.87|279.57|281.59|279.29|275
1648986600000|2022-04-03 11:50:00|281.7|279.4|281.53|279.23|281.75|279.45|281.49|279.19|228
1648986900000|2022-04-03 11:55:00|281.56|279.26|281.4|279.1|281.58|279.28|280.85|278.55|209
1648987200000|2022-04-03 12:00:00|281.41|279.11|281.24|278.94|281.7|279.4|281.21|278.91|246
1648987500000|2022-04-03 12:05:00|281.25|278.95|281.62|279.32|281.67|279.37|281.24|278.94|233
1648987800000|2022-04-03 12:10:00|281.63|279.33|282.49|280.19|282.51|280.21|281.51|279.21|166
1648988100000|2022-04-03 12:15:00|282.5|280.2|282.84|280.54|282.84|280.54|282.36|280.06|225
1648988400000|2022-04-03 12:20:00|282.83|280.53|282.5|280.2|282.92|280.62|282.35|280.05|329
1648988700000|2022-04-03 12:25:00|282.51|280.21|282.14|279.84|282.55|280.25|282.13|279.83|206
1648989000000|2022-04-03 12:30:00|282.15|279.85|282.46|280.16|282.6|280.3|282.15|279.85|292
1648989300000|2022-04-03 12:35:00|282.47|280.17|282.39|280.09|282.75|280.45|282.38|280.08|284
1648989600000|2022-04-03 12:40:00|282.38|280.08|283.62|281.32|283.67|281.37|282.36|280.06|263
1648989900000|2022-04-03 12:45:00|283.61|281.31|283.68|281.38|283.81|281.51|283.42|281.12|180
1648990200000|2022-04-03 12:50:00|283.67|281.37|283.63|281.33|284.23|281.93|283.56|281.26|124
1648990500000|2022-04-03 12:55:00|283.65|281.35|283.34|281.04|283.65|281.35|283.23|280.93|175
1648990800000|2022-04-03 13:00:00|283.35|281.05|284.21|281.91|284.22|281.92|283.33|281.03|183
1648991100000|2022-04-03 13:05:00|284.2|281.9|283.47|281.17|284.21|281.91|283.27|280.97|215
1648991400000|2022-04-03 13:10:00|283.46|281.16|282.75|280.45|283.48|281.18|282.57|280.27|205
1648991700000|2022-04-03 13:15:00|282.74|280.44|283.89|281.59|283.89|281.59|282.57|280.27|217
1648992000000|2022-04-03 13:20:00|283.9|281.6|283.89|281.59|284.31|282.01|283.68|281.38|323
1648992300000|2022-04-03 13:25:00|283.87|281.57|284.37|282.07|284.46|282.16|283.8|281.5|304
1648992600000|2022-04-03 13:30:00|284.4|282.1|283.65|281.35|284.59|282.29|283.46|281.16|324
1648992900000|2022-04-03 13:35:00|283.66|281.36|283.26|280.96|284.4|282.1|283.23|280.93|372
1648993200000|2022-04-03 13:40:00|283.25|280.95|283.26|280.96|283.54|281.24|283.21|280.91|223
1648993500000|2022-04-03 13:45:00|283.27|280.97|283.4|281.1|283.43|281.13|283.2|280.9|156
1648993800000|2022-04-03 13:50:00|283.41|281.11|282.54|280.24|283.48|281.18|282.41|280.11|337
1648994100000|2022-04-03 13:55:00|282.53|280.23|282.56|280.26|282.79|280.49|282.53|280.23|212
1648994400000|2022-04-03 14:00:00|282.57|280.27|282.32|280.02|282.92|280.62|282.27|279.97|222
1648994700000|2022-04-03 14:05:00|282.33|280.03|282.03|279.73|282.47|280.17|281.81|279.51|240
1648995000000|2022-04-03 14:10:00|282|279.7|282.64|280.34|282.74|280.44|281.82|279.52|194
1648995300000|2022-04-03 14:15:00|282.65|280.35|282.62|280.32|282.65|280.35|282.23|279.93|178
1648995600000|2022-04-03 14:20:00|282.63|280.33|282.93|280.63|282.93|280.63|282.63|280.33|199
1648995900000|2022-04-03 14:25:00|282.91|280.61|282.24|279.94|282.92|280.62|281.97|279.67|229
1648996200000|2022-04-03 14:30:00|282.26|279.96|282.33|280.03|282.33|280.03|281.73|279.43|210
1648996500000|2022-04-03 14:35:00|282.32|280.02|281.49|279.19|282.41|280.11|281.38|279.08|210
1648996800000|2022-04-03 14:40:00|281.5|279.2|281.78|279.48|281.78|279.48|281.5|279.2|168
1648997100000|2022-04-03 14:45:00|281.77|279.47|282.63|280.33|282.64|280.34|281.75|279.45|124
1648997400000|2022-04-03 14:50:00|282.64|280.34|282.75|280.45|282.9|280.6|282.44|280.14|119
1648997700000|2022-04-03 14:55:00|282.76|280.46|284.21|281.91|284.21|281.91|282.76|280.46|237
1648998000000|2022-04-03 15:00:00|284.2|281.9|284.36|282.06|284.47|282.17|283.8|281.5|297
1648998300000|2022-04-03 15:05:00|284.35|282.05|283.72|281.42|284.43|282.13|283.72|281.42|395
1648998600000|2022-04-03 15:10:00|283.71|281.41|283.67|281.37|283.79|281.49|283.48|281.18|486
1648998900000|2022-04-03 15:15:00|283.66|281.36|283.83|281.53|284.21|281.91|283.35|281.05|320
1648999200000|2022-04-03 15:20:00|283.82|281.52|283.72|281.42|284.33|282.03|283.71|281.41|145
1648999500000|2022-04-03 15:25:00|283.71|281.41|283.48|281.18|283.85|281.55|283.38|281.08|189
1648999800000|2022-04-03 15:30:00|283.47|281.17|282.56|280.26|283.49|281.19|282.51|280.21|325
1649000100000|2022-04-03 15:35:00|282.54|280.24|282.12|279.82|282.6|280.3|281.9|279.6|227
1649000400000|2022-04-03 15:40:00|282.15|279.85|282.55|280.25|282.85|280.55|282.15|279.85|239
1649000700000|2022-04-03 15:45:00|282.56|280.26|282.85|280.55|283.07|280.77|282.54|280.24|222
1649001000000|2022-04-03 15:50:00|282.84|280.54|282.85|280.55|283.3|281|282.82|280.52|122
1649001300000|2022-04-03 15:55:00|282.86|280.56|282.93|280.63|283.35|281.05|282.67|280.37|166
1649001600000|2022-04-03 16:00:00|282.89|280.59|282.67|280.37|283.23|280.93|282.55|280.25|253
1649001900000|2022-04-03 16:05:00|282.68|280.38|283.57|281.27|283.61|281.31|282.67|280.37|355
1649002200000|2022-04-03 16:10:00|283.58|281.28|283.65|281.35|283.76|281.46|283.55|281.25|238
1649002500000|2022-04-03 16:15:00|283.64|281.34|283.33|281.03|283.64|281.34|282.77|280.47|290
1649002800000|2022-04-03 16:20:00|283.34|281.04|280.48|278.18|283.4|281.1|280.36|278.06|419
1649003100000|2022-04-03 16:25:00|280.49|278.19|281.44|279.14|281.55|279.25|280.49|278.19|378
1649003400000|2022-04-03 16:30:00|281.43|279.13|281.18|278.88|281.51|279.21|280.84|278.54|314
1649003700000|2022-04-03 16:35:00|281.17|278.87|281.4|279.1|281.47|279.17|280.75|278.45|365
1649004000000|2022-04-03 16:40:00|281.39|279.09|281.43|279.13|281.46|279.16|280.73|278.43|371
1649004300000|2022-04-03 16:45:00|281.42|279.12|280.8|278.5|281.47|279.17|280.7|278.4|329
1649004600000|2022-04-03 16:50:00|280.81|278.51|281.37|279.07|281.61|279.31|280.81|278.51|465
1649004900000|2022-04-03 16:55:00|281.35|279.05|280.98|278.68|281.5|279.2|280.94|278.64|370
1649005200000|2022-04-03 17:00:00|280.97|278.67|281.44|279.14|281.45|279.15|280.96|278.66|331
1649005500000|2022-04-03 17:05:00|281.43|279.13|281.55|279.25|281.66|279.36|281.19|278.89|303
1649005800000|2022-04-03 17:10:00|281.54|279.24|281.66|279.36|281.77|279.47|281.49|279.19|157
1649006100000|2022-04-03 17:15:00|281.65|279.35|281.01|278.71|281.72|279.42|281|278.7|285
1649006400000|2022-04-03 17:20:00|280.99|278.69|279.53|277.23|281.26|278.96|279.49|277.19|315
1649006700000|2022-04-03 17:25:00|279.54|277.24|278.95|276.65|279.9|277.6|278.81|276.51|356
1649007000000|2022-04-03 17:30:00|278.96|276.66|279.46|277.16|279.73|277.43|278.92|276.62|227
1649007300000|2022-04-03 17:35:00|279.45|277.15|278.94|276.64|279.57|277.27|278.49|276.19|229
1649007600000|2022-04-03 17:40:00|279.11|276.81|279.44|277.14|279.67|277.37|279.11|276.81|302
1649007900000|2022-04-03 17:45:00|279.46|277.16|279.28|276.98|279.51|277.21|279.24|276.94|225
1649008200000|2022-04-03 17:50:00|279.31|277.01|279.57|277.27|279.58|277.28|278.93|276.63|220
1649008500000|2022-04-03 17:55:00|279.56|277.26|279.88|277.58|279.92|277.62|279.48|277.18|202
1649008800000|2022-04-03 18:00:00|279.86|277.56|279.94|277.64|279.96|277.66|279.8|277.5|140
1649009100000|2022-04-03 18:05:00|279.95|277.65|279.83|277.53|280.33|278.03|279.81|277.51|160
1649009400000|2022-04-03 18:10:00|279.84|277.54|280.29|277.99|280.29|277.99|279.81|277.51|137
1649009700000|2022-04-03 18:15:00|280.28|277.98|280.32|278.02|280.35|278.05|280.21|277.91|78
1649010000000|2022-04-03 18:20:00|280.3|278|280.34|278.04|280.44|278.14|280.28|277.98|90
1649010300000|2022-04-03 18:25:00|280.33|278.03|280.31|278.01|280.34|278.04|279.85|277.55|147
1649010600000|2022-04-03 18:30:00|280.32|278.02|280.26|277.96|280.38|278.08|280.22|277.92|62
1649010900000|2022-04-03 18:35:00|280.28|277.98|280.28|277.98|280.52|278.22|279.71|277.41|163
1649011200000|2022-04-03 18:40:00|280.32|278.02|279.68|277.38|280.32|278.02|279.64|277.34|206
1649011500000|2022-04-03 18:45:00|279.67|277.37|280.19|277.89|280.24|277.94|279.6|277.3|185
1649011800000|2022-04-03 18:50:00|280.18|277.88|281.49|279.19|281.5|279.2|280.18|277.88|343
1649012100000|2022-04-03 18:55:00|281.5|279.2|280.72|278.42|281.73|279.43|280.66|278.36|399
1649012400000|2022-04-03 19:00:00|280.76|278.46|280.8|278.5|280.93|278.63|280.22|277.92|402
1649012700000|2022-04-03 19:05:00|280.82|278.52|281.41|279.11|281.65|279.35|280.82|278.52|325
1649013000000|2022-04-03 19:10:00|281.4|279.1|281.46|279.16|281.63|279.33|281.2|278.9|220
1649013300000|2022-04-03 19:15:00|281.45|279.15|281.26|278.96|281.45|279.15|280.74|278.44|277
1649013600000|2022-04-03 19:20:00|281.27|278.97|280.96|278.66|281.42|279.12|280.79|278.49|311
1649013900000|2022-04-03 19:25:00|280.95|278.65|280.8|278.5|281.33|279.03|280.72|278.42|242
1649014200000|2022-04-03 19:30:00|280.79|278.49|281.06|278.76|281.37|279.07|280.76|278.46|280
1649014500000|2022-04-03 19:35:00|281.07|278.77|280.57|278.27|281.08|278.78|280.49|278.19|282
1649014800000|2022-04-03 19:40:00|280.56|278.26|280.95|278.65|280.96|278.66|280.52|278.22|226
1649015100000|2022-04-03 19:45:00|280.96|278.66|281.48|279.18|281.65|279.35|280.96|278.66|231
1649015400000|2022-04-03 19:50:00|281.49|279.19|281.57|279.27|281.7|279.4|281.37|279.07|240
1649015700000|2022-04-03 19:55:00|281.56|279.26|280.95|278.65|281.63|279.33|280.93|278.63|211
1649016000000|2022-04-03 20:00:00|281.14|278.84|280.97|278.67|281.41|279.11|280.87|278.57|257
1649016300000|2022-04-03 20:05:00|280.98|278.68|280.94|278.64|281.32|279.02|280.88|278.58|199
1649016600000|2022-04-03 20:10:00|280.93|278.63|281.14|278.84|281.35|279.05|280.84|278.54|151
1649016900000|2022-04-03 20:15:00|281.1|278.8|281.25|278.95|281.37|279.07|280.97|278.67|186
1649017200000|2022-04-03 20:20:00|281.26|278.96|281.35|279.05|281.39|279.09|280.84|278.54|147
1649017500000|2022-04-03 20:25:00|281.36|279.06|281.68|279.38|281.79|279.49|281.36|279.06|229
1649017800000|2022-04-03 20:30:00|281.7|279.4|281.41|279.11|281.7|279.4|281.23|278.93|183
1649018100000|2022-04-03 20:35:00|281.42|279.12|281.4|279.1|281.44|279.14|281.23|278.93|141
1649018400000|2022-04-03 20:40:00|281.39|279.09|281.58|279.28|281.75|279.45|281.38|279.08|150
1649018700000|2022-04-03 20:45:00|281.51|279.21|281.26|278.96|281.59|279.29|281.26|278.96|184
1649019000000|2022-04-03 20:50:00|281.28|278.98|280.96|278.66|281.5|279.2|280.96|278.66|118
1649019300000|2022-04-03 20:55:00|280.95|278.65|280.82|278.52|280.97|278.67|280.72|278.42|153
1649019600000|2022-04-03 21:00:00|280.83|278.53|281.32|279.02|281.35|279.05|280.71|278.41|420
1649019900000|2022-04-03 21:05:00|281.3|279|281.76|279.46|281.76|279.46|281.29|278.99|375
1649020200000|2022-04-03 21:10:00|281.77|279.47|282.15|279.85|282.34|280.04|281.76|279.46|368
1649020500000|2022-04-03 21:15:00|282.2|279.9|282.37|280.07|282.45|280.15|282.15|279.85|279
1649020800000|2022-04-03 21:20:00|282.34|280.04|282.72|280.42|282.72|280.42|282.33|280.03|349
1649021100000|2022-04-03 21:25:00|282.69|280.39|282.69|280.39|283.27|280.97|282.6|280.3|378
1649021400000|2022-04-03 21:30:00|282.73|280.43|282.57|280.27|282.76|280.46|282.34|280.04|375
1649021700000|2022-04-03 21:35:00|282.56|280.26|282.73|280.43|282.74|280.44|282.2|279.9|222
1649022000000|2022-04-03 21:40:00|282.74|280.44|282.9|280.6|283.04|280.74|282.64|280.34|398
1649022300000|2022-04-03 21:45:00|282.88|280.58|282.84|280.54|282.98|280.68|282.58|280.28|368
1649022600000|2022-04-03 21:50:00|282.83|280.53|283.3|281|283.32|281.02|282.76|280.46|329
1649022900000|2022-04-03 21:55:00|283.31|281.01|283.7|281.4|283.7|281.4|283.27|280.97|218
1649023200000|2022-04-03 22:00:00|283.71|281.41|284.19|281.89|285.28|282.98|283.49|281.19|550
1649023500000|2022-04-03 22:05:00|284.12|281.82|284.5|282.2|284.73|282.43|284.1|281.8|539
1649023800000|2022-04-03 22:10:00|284.51|282.21|284.54|282.24|284.65|282.35|284.19|281.89|493
1649024100000|2022-04-03 22:15:00|284.51|282.21|285.61|283.31|285.68|283.38|284.39|282.09|527
1649024400000|2022-04-03 22:20:00|285.63|283.33|286.74|284.44|286.94|284.64|285.34|283.04|570
1649024700000|2022-04-03 22:25:00|286.79|284.49|287.48|285.18|287.57|285.27|286.4|284.1|594
1649025000000|2022-04-03 22:30:00|287.5|285.2|286.47|284.17|287.64|285.34|285.86|283.56|669
1649025300000|2022-04-03 22:35:00|286.36|284.06|286.53|284.23|286.61|284.31|286.14|283.84|541
1649025600000|2022-04-03 22:40:00|286.58|284.28|286.91|284.61|287.36|285.06|286.37|284.07|476
1649025900000|2022-04-03 22:45:00|286.92|284.62|285.34|283.04|287.21|284.91|284.86|282.56|672
1649026200000|2022-04-03 22:50:00|285.28|282.98|286.9|284.6|287.59|285.29|285.26|282.96|690
1649026500000|2022-04-03 22:55:00|286.98|284.68|285.77|283.47|287.26|284.96|285.41|283.11|772
1649026800000|2022-04-03 23:00:00|285.71|283.41|285.21|282.91|285.84|283.54|284.59|282.29|725
1649027100000|2022-04-03 23:05:00|285.15|282.85|284.98|282.68|285.33|283.03|284.43|282.13|561
1649027400000|2022-04-03 23:10:00|284.97|282.67|285.58|283.28|285.96|283.66|284.93|282.63|408
1649027700000|2022-04-03 23:15:00|285.59|283.29|284.93|282.63|285.59|283.29|284.77|282.47|410
1649028000000|2022-04-03 23:20:00|284.91|282.61|285.26|282.96|285.41|283.11|284.75|282.45|309
1649028300000|2022-04-03 23:25:00|285.25|282.95|285.91|283.61|285.96|283.66|285.25|282.95|391
1649028600000|2022-04-03 23:30:00|285.88|283.58|285.46|283.16|286.56|284.26|285.43|283.13|489
1649028900000|2022-04-03 23:35:00|285.52|283.22|285.5|283.2|285.59|283.29|284.56|282.26|591
1649029200000|2022-04-03 23:40:00|285.51|283.21|285.17|282.87|285.58|283.28|285.11|282.81|438
1649029500000|2022-04-03 23:45:00|285.11|282.81|284.63|282.33|285.4|283.1|284.49|282.19|561
1649029800000|2022-04-03 23:50:00|284.62|282.32|285.45|283.15|285.53|283.23|284.61|282.31|463
1649030100000|2022-04-03 23:55:00|285.44|283.14|285.33|283.03|285.6|283.3|285.14|282.84|438
1649030400000|2022-04-04 00:00:00|285.31|283.01|284.16|281.86|285.37|283.07|283.7|281.4|664
1649030700000|2022-04-04 00:05:00|284.23|281.93|285.64|283.34|285.81|283.51|284.17|281.87|675
1649031000000|2022-04-04 00:10:00|285.62|283.32|284.76|282.46|285.98|283.68|284.67|282.37|639
1649031300000|2022-04-04 00:15:00|284.75|282.45|284.57|282.27|285|282.7|284.28|281.98|498
1649031600000|2022-04-04 00:20:00|284.56|282.26|284.57|282.27|285.31|283.01|284.2|281.9|619
1649031900000|2022-04-04 00:25:00|284.63|282.33|282.55|280.25|284.72|282.42|280.3|278|768
1649032200000|2022-04-04 00:30:00|282.53|280.23|282.7|280.4|282.8|280.5|281.51|279.21|638
1649032500000|2022-04-04 00:35:00|282.67|280.37|282.4|280.1|282.72|280.42|281.68|279.38|621
1649032800000|2022-04-04 00:40:00|282.41|280.11|281.94|279.64|282.64|280.34|281.85|279.55|563
1649033100000|2022-04-04 00:45:00|281.93|279.63|280.78|278.48|282.59|280.29|280.76|278.46|571
1649033400000|2022-04-04 00:50:00|280.79|278.49|281.28|278.98|281.39|279.09|280.3|278|552
1649033700000|2022-04-04 00:55:00|281.26|278.96|279.83|277.53|281.44|279.14|279.51|277.21|623
1649034000000|2022-04-04 01:00:00|279.85|277.55|280.22|277.92|280.75|278.45|279.69|277.39|560
1649034300000|2022-04-04 01:05:00|280.2|277.9|280.85|278.55|280.88|278.58|279.57|277.27|565
1649034600000|2022-04-04 01:10:00|280.87|278.57|281.37|279.07|281.41|279.11|280.86|278.56|394
1649034900000|2022-04-04 01:15:00|281.36|279.06|281.25|278.95|281.74|279.44|281.23|278.93|531
1649035200000|2022-04-04 01:20:00|281.24|278.94|280.86|278.56|281.24|278.94|280.58|278.28|507
1649035500000|2022-04-04 01:25:00|280.85|278.55|280.81|278.51|280.97|278.67|280.48|278.18|472
1649035800000|2022-04-04 01:30:00|280.82|278.52|280.87|278.57|281.15|278.85|280.36|278.06|394
1649036100000|2022-04-04 01:35:00|280.86|278.56|280.5|278.2|280.88|278.58|280.45|278.15|394
1649036400000|2022-04-04 01:40:00|280.46|278.16|279.71|277.41|280.56|278.26|279.41|277.11|548
1649036700000|2022-04-04 01:45:00|279.68|277.38|279.45|277.15|279.69|277.39|278.88|276.58|632
1649037000000|2022-04-04 01:50:00|279.48|277.18|279.42|277.12|279.67|277.37|279.28|276.98|529
1649037300000|2022-04-04 01:55:00|279.4|277.1|279.25|276.95|279.74|277.44|279.18|276.88|513
1649037600000|2022-04-04 02:00:00|279.24|276.94|278.93|276.63|279.24|276.94|277.85|275.55|481
1649037900000|2022-04-04 02:05:00|278.92|276.62|278.61|276.31|279.45|277.15|278.45|276.15|397
1649038200000|2022-04-04 02:10:00|278.6|276.3|279.37|277.07|279.39|277.09|278.45|276.15|468
1649038500000|2022-04-04 02:15:00|279.38|277.08|279.67|277.37|279.71|277.41|278.89|276.59|426
1649038800000|2022-04-04 02:20:00|279.68|277.38|280.35|278.05|280.36|278.06|279.6|277.3|356
1649039100000|2022-04-04 02:25:00|280.34|278.04|280.65|278.35|280.73|278.43|280.18|277.88|335
1649039400000|2022-04-04 02:30:00|280.63|278.33|280.15|277.85|280.76|278.46|279.46|277.16|576
1649039700000|2022-04-04 02:35:00|280.14|277.84|280.07|277.77|280.15|277.85|279.74|277.44|397
1649040000000|2022-04-04 02:40:00|280.06|277.76|280.61|278.31|280.67|278.37|279.97|277.67|483
1649040300000|2022-04-04 02:45:00|280.59|278.29|280.99|278.69|281|278.7|280.33|278.03|450
1649040600000|2022-04-04 02:50:00|281|278.7|280.85|278.55|281|278.7|280.73|278.43|453
1649040900000|2022-04-04 02:55:00|280.84|278.54|281.05|278.75|281.08|278.78|280.61|278.31|409
1649041200000|2022-04-04 03:00:00|281.06|278.76|281.33|279.03|281.38|279.08|280.81|278.51|432
1649041500000|2022-04-04 03:05:00|281.3|279|281.32|279.02|281.42|279.12|281.15|278.85|383
1649041800000|2022-04-04 03:10:00|281.33|279.03|281.56|279.26|281.65|279.35|281.2|278.9|496
1649042100000|2022-04-04 03:15:00|281.57|279.27|281.5|279.2|281.68|279.38|281.25|278.95|446
1649042400000|2022-04-04 03:20:00|281.45|279.15|281.66|279.36|281.8|279.5|281.44|279.14|416
1649042700000|2022-04-04 03:25:00|281.67|279.37|281.59|279.29|281.75|279.45|281.45|279.15|394
1649043000000|2022-04-04 03:30:00|281.6|279.3|281.69|279.39|281.72|279.42|281.47|279.17|357
1649043300000|2022-04-04 03:35:00|281.71|279.41|281.29|278.99|281.72|279.42|281.27|278.97|427
1649043600000|2022-04-04 03:40:00|281.3|279|280.73|278.43|281.36|279.06|280.47|278.17|388
1649043900000|2022-04-04 03:45:00|280.75|278.45|280.41|278.11|280.75|278.45|280.3|278|408
1649044200000|2022-04-04 03:50:00|280.4|278.1|280.26|277.96|280.51|278.21|280.19|277.89|310
1649044500000|2022-04-04 03:55:00|280.24|277.94|279.74|277.44|280.32|278.02|279.66|277.36|308
1649044800000|2022-04-04 04:00:00|279.76|277.46|279.31|277.01|280.23|277.93|279.14|276.84|446
1649045100000|2022-04-04 04:05:00|279.3|277|278.98|276.68|279.66|277.36|278.71|276.41|449
1649045400000|2022-04-04 04:10:00|278.97|276.67|279.7|277.4|279.72|277.42|278.69|276.39|444
1649045700000|2022-04-04 04:15:00|279.69|277.39|279.81|277.51|279.91|277.61|279.38|277.08|448
1649046000000|2022-04-04 04:20:00|279.82|277.52|280.35|278.05|280.46|278.16|279.81|277.51|252
1649046300000|2022-04-04 04:25:00|280.34|278.04|280.53|278.23|280.6|278.3|280.09|277.79|344
1649046600000|2022-04-04 04:30:00|280.52|278.22|280.48|278.18|280.59|278.29|280.2|277.9|415
1649046900000|2022-04-04 04:35:00|280.47|278.17|280.36|278.06|280.51|278.21|280.1|277.8|292
1649047200000|2022-04-04 04:40:00|280.34|278.04|280.44|278.14|280.44|278.14|280.23|277.93|251
1649047500000|2022-04-04 04:45:00|280.49|278.19|280.23|277.93|280.49|278.19|280.2|277.9|248
1649047800000|2022-04-04 04:50:00|280.21|277.91|280.43|278.13|280.48|278.18|279.83|277.53|223
1649048100000|2022-04-04 04:55:00|280.44|278.14|279.76|277.46|280.44|278.14|279.58|277.28|430
1649048400000|2022-04-04 05:00:00|279.75|277.45|279.62|277.32|279.82|277.52|279.44|277.14|391
1649048700000|2022-04-04 05:05:00|279.63|277.33|279.63|277.33|279.81|277.51|279.51|277.21|363
1649049000000|2022-04-04 05:10:00|279.64|277.34|280.62|278.32|280.65|278.35|279.58|277.28|362
1649049300000|2022-04-04 05:15:00|280.61|278.31|280.74|278.44|280.87|278.57|280.56|278.26|319
1649049600000|2022-04-04 05:20:00|280.76|278.46|280.88|278.58|280.96|278.66|280.62|278.32|414
1649049900000|2022-04-04 05:25:00|280.87|278.57|281.16|278.86|281.27|278.97|280.69|278.39|322
1649050200000|2022-04-04 05:30:00|281.15|278.85|281.24|278.94|281.32|279.02|280.9|278.6|358
1649050500000|2022-04-04 05:35:00|281.25|278.95|281.29|278.99|281.34|279.04|281.16|278.86|96
1649050800000|2022-04-04 05:40:00|281.26|278.96|281.48|279.18|281.6|279.3|281.25|278.95|275
1649051100000|2022-04-04 05:45:00|281.5|279.2|282.17|279.87|282.21|279.91|281.34|279.04|390
1649051400000|2022-04-04 05:50:00|282.21|279.91|282.29|279.99|282.57|280.27|282|279.7|411
1649051700000|2022-04-04 05:55:00|282.3|280|282.36|280.06|282.43|280.13|281.88|279.58|252
1649052000000|2022-04-04 06:00:00|282.37|280.07|282.5|280.2|282.53|280.23|282.05|279.75|308
1649052300000|2022-04-04 06:05:00|282.51|280.21|282.55|280.25|282.63|280.33|282.28|279.98|290
1649052600000|2022-04-04 06:10:00|282.54|280.24|282.28|279.98|282.55|280.25|282.13|279.83|256
1649052900000|2022-04-04 06:15:00|282.29|279.99|282.44|280.14|282.53|280.23|282.07|279.77|177
1649053200000|2022-04-04 06:20:00|282.43|280.13|282.85|280.55|282.87|280.57|282.43|280.13|343
1649053500000|2022-04-04 06:25:00|282.87|280.57|283.47|281.17|283.48|281.18|282.77|280.47|340
1649053800000|2022-04-04 06:30:00|283.46|281.16|284.08|281.78|284.16|281.86|283.41|281.11|254
1649054100000|2022-04-04 06:35:00|284.06|281.76|284.49|282.19|284.49|282.19|283.82|281.52|376
1649054400000|2022-04-04 06:40:00|284.55|282.25|288.59|286.29|291.34|289.04|284.53|282.23|794
1649054700000|2022-04-04 06:45:00|288.66|286.36|287.93|285.63|289.1|286.8|287.47|285.17|640
1649055000000|2022-04-04 06:50:00|287.95|285.65|290.3|288|290.8|288.5|287.91|285.61|706
1649055300000|2022-04-04 06:55:00|290.36|288.06|290.42|288.12|291.75|289.45|289.98|287.68|634
1649055600000|2022-04-04 07:00:00|290.43|288.13|289.36|287.06|290.55|288.25|288.64|286.34|623
1649055900000|2022-04-04 07:05:00|289.35|287.05|288.94|286.64|289.83|287.53|288.38|286.08|636
1649056200000|2022-04-04 07:10:00|288.93|286.63|288.42|286.12|289.02|286.72|288.3|286|436
1649056500000|2022-04-04 07:15:00|288.41|286.11|287.83|285.53|288.69|286.39|287.77|285.47|384
1649056800000|2022-04-04 07:20:00|287.81|285.51|288.55|286.25|288.8|286.5|287.71|285.41|409
1649057100000|2022-04-04 07:25:00|288.57|286.27|287.88|285.58|288.59|286.29|287.72|285.42|420
1649057400000|2022-04-04 07:30:00|287.87|285.57|287.49|285.19|288.49|286.19|287.4|285.1|516
1649057700000|2022-04-04 07:35:00|287.46|285.16|287.96|285.66|287.97|285.67|287.43|285.13|425
1649058000000|2022-04-04 07:40:00|288|285.7|288.82|286.52|289.51|287.21|287.92|285.62|459
1649058300000|2022-04-04 07:45:00|288.83|286.53|288.33|286.03|289.12|286.82|288.23|285.93|501
1649058600000|2022-04-04 07:50:00|288.37|286.07|287.75|285.45|288.43|286.13|287.75|285.45|321
1649058900000|2022-04-04 07:55:00|287.74|285.44|287.41|285.11|287.93|285.63|286.96|284.66|481
1649059200000|2022-04-04 08:00:00|287.42|285.12|286.96|284.66|288.23|285.93|286.18|283.88|604
1649059500000|2022-04-04 08:05:00|286.97|284.67|286.78|284.48|287.64|285.34|286.7|284.4|507
1649059800000|2022-04-04 08:10:00|286.79|284.49|287.82|285.52|288.32|286.02|286.79|284.49|510
1649060100000|2022-04-04 08:15:00|287.83|285.53|287.76|285.46|288.34|286.04|287.58|285.28|508
1649060400000|2022-04-04 08:20:00|287.77|285.47|287.73|285.43|288.23|285.93|287.73|285.43|388
1649060700000|2022-04-04 08:25:00|287.71|285.41|287.58|285.28|288.01|285.71|287.39|285.09|509
1649061000000|2022-04-04 08:30:00|287.6|285.3|287.98|285.68|288.52|286.22|287.44|285.14|433
1649061300000|2022-04-04 08:35:00|288|285.7|288.04|285.74|288.37|286.07|287.84|285.54|340
1649061600000|2022-04-04 08:40:00|287.99|285.69|287.36|285.06|288.59|286.29|286.77|284.47|485
1649061900000|2022-04-04 08:45:00|287.35|285.05|287.69|285.39|287.81|285.51|286.52|284.22|604
1649062200000|2022-04-04 08:50:00|287.68|285.38|288.13|285.83|288.42|286.12|287.25|284.95|532
1649062500000|2022-04-04 08:55:00|288.11|285.81|287.35|285.05|288.11|285.81|287.27|284.97|403
1649062800000|2022-04-04 09:00:00|287.36|285.06|286.83|284.53|287.41|285.11|286.52|284.22|521
1649063100000|2022-04-04 09:05:00|286.84|284.54|285.07|282.77|286.84|284.54|285.07|282.77|469
1649063400000|2022-04-04 09:10:00|285.06|282.76|286.21|283.91|286.29|283.99|284.54|282.24|552
1649063700000|2022-04-04 09:15:00|286.25|283.95|285.2|282.9|286.45|284.15|284.63|282.33|568
1649064000000|2022-04-04 09:20:00|285.18|282.88|285.25|282.95|285.38|283.08|283.68|281.38|528
1649064300000|2022-04-04 09:25:00|285.23|282.93|285.38|283.08|285.69|283.39|284.69|282.39|346
1649064600000|2022-04-04 09:30:00|285.41|283.11|284.98|282.68|285.66|283.36|284.77|282.47|419
1649064900000|2022-04-04 09:35:00|284.99|282.69|285.35|283.05|285.41|283.11|284.8|282.5|424
1649065200000|2022-04-04 09:40:00|285.32|283.02|285.48|283.18|285.93|283.63|285.26|282.96|445
1649065500000|2022-04-04 09:45:00|285.47|283.17|285.52|283.22|285.92|283.62|285.25|282.95|429
1649065800000|2022-04-04 09:50:00|285.55|283.25|283.78|281.48|285.58|283.28|283.78|281.48|549
1649066100000|2022-04-04 09:55:00|283.77|281.47|283.81|281.51|284|281.7|282.87|280.57|693
1649066400000|2022-04-04 10:00:00|283.82|281.52|281.75|279.45|284.44|282.14|280.53|278.23|715
1649066700000|2022-04-04 10:05:00|281.73|279.43|279.96|277.66|282.04|279.74|279.94|277.64|743
1649067000000|2022-04-04 10:10:00|279.97|277.67|281.73|279.43|281.84|279.54|279.83|277.53|609
1649067300000|2022-04-04 10:15:00|281.74|279.44|282.95|280.65|283.35|281.05|281.73|279.43|518
1649067600000|2022-04-04 10:20:00|282.94|280.64|282.32|280.02|283.28|280.98|282.02|279.72|448
1649067900000|2022-04-04 10:25:00|282.39|280.09|281.2|278.9|282.39|280.09|280.85|278.55|510
1649068200000|2022-04-04 10:30:00|281.18|278.88|280.21|277.91|281.2|278.9|280.1|277.8|525
1649068500000|2022-04-04 10:35:00|280.2|277.9|277.37|275.07|280.23|277.93|276.76|274.46|623
1649068800000|2022-04-04 10:40:00|277.24|274.94|277.18|274.88|277.88|275.58|276.35|274.05|678
1649069100000|2022-04-04 10:45:00|277.2|274.9|278.23|275.93|278.6|276.3|276.47|274.17|698
1649069400000|2022-04-04 10:50:00|278.25|275.95|278.42|276.12|278.62|276.32|277.59|275.29|385
1649069700000|2022-04-04 10:55:00|278.43|276.13|278.46|276.16|278.75|276.45|277.99|275.69|534
1649070000000|2022-04-04 11:00:00|278.45|276.15|278.6|276.3|278.62|276.32|277.55|275.25|629
1649070300000|2022-04-04 11:05:00|278.62|276.32|279.5|277.2|279.58|277.28|278.41|276.11|486
1649070600000|2022-04-04 11:10:00|279.52|277.22|280.39|278.09|280.39|278.09|279.36|277.06|522
1649070900000|2022-04-04 11:15:00|280.36|278.06|280.55|278.25|280.63|278.33|279.8|277.5|555
1649071200000|2022-04-04 11:20:00|280.56|278.26|280.39|278.09|280.63|278.33|279.78|277.48|563
1649071500000|2022-04-04 11:25:00|280.38|278.08|281.13|278.83|281.15|278.85|280.23|277.93|379
1649071800000|2022-04-04 11:30:00|281.12|278.82|281.14|278.84|281.27|278.97|280.52|278.22|537
1649072100000|2022-04-04 11:35:00|281.13|278.83|280.79|278.49|281.25|278.95|280.64|278.34|488
1649072400000|2022-04-04 11:40:00|280.78|278.48|280.97|278.67|281.13|278.83|280.65|278.35|509
1649072700000|2022-04-04 11:45:00|280.98|278.68|281.37|279.07|281.57|279.27|280.8|278.5|494
1649073000000|2022-04-04 11:50:00|281.39|279.09|281.99|279.69|282.21|279.91|281.29|278.99|517
1649073300000|2022-04-04 11:55:00|281.98|279.68|282.98|280.68|283.27|280.97|281.82|279.52|433
1649073600000|2022-04-04 12:00:00|282.99|280.69|282.49|280.19|283.13|280.83|282.42|280.12|430
1649073900000|2022-04-04 12:05:00|282.44|280.14|283.4|281.1|283.4|281.1|282.34|280.04|476
1649074200000|2022-04-04 12:10:00|283.39|281.09|286.2|283.9|286.23|283.93|283.22|280.92|513
1649074500000|2022-04-04 12:15:00|286.15|283.85|284.7|282.4|286.6|284.3|284.63|282.33|679
1649074800000|2022-04-04 12:20:00|284.69|282.39|286.88|284.58|286.94|284.64|284.48|282.18|565
1649075100000|2022-04-04 12:25:00|286.94|284.64|285.9|283.6|287.07|284.77|285.64|283.34|558
1649075400000|2022-04-04 12:30:00|285.91|283.61|283.57|281.27|285.93|283.63|283.47|281.17|603
1649075700000|2022-04-04 12:35:00|283.46|281.16|282.9|280.6|284.15|281.85|282.85|280.55|564
1649076000000|2022-04-04 12:40:00|282.86|280.56|282.94|280.64|284.01|281.71|282.82|280.52|682
1649076300000|2022-04-04 12:45:00|282.95|280.65|281.8|279.5|283.01|280.71|281.55|279.25|664
1649076600000|2022-04-04 12:50:00|281.88|279.58|282.29|279.99|283.23|280.93|281.79|279.49|564
1649076900000|2022-04-04 12:55:00|282.32|280.02|283.36|281.06|283.4|281.1|282.3|280|578
1649077200000|2022-04-04 13:00:00|283.32|281.02|283.33|281.03|284.26|281.96|283.3|281|498
1649077500000|2022-04-04 13:05:00|283.29|280.99|283.95|281.65|283.98|281.68|282.45|280.15|558
1649077800000|2022-04-04 13:10:00|283.97|281.67|283.88|281.58|284.19|281.89|283.55|281.25|395
1649078100000|2022-04-04 13:15:00|283.87|281.57|284.05|281.75|284.3|282|283.38|281.08|504
1649078400000|2022-04-04 13:20:00|284.06|281.76|286.11|283.81|287.63|285.33|284.06|281.76|611
1649078700000|2022-04-04 13:25:00|286.25|283.95|284.68|282.38|286.29|283.99|284.46|282.16|496
1649079000000|2022-04-04 13:30:00|284.62|282.32|283.39|281.09|284.92|282.62|282.5|280.2|676
1649079300000|2022-04-04 13:35:00|283.38|281.08|286.44|284.14|287.86|285.56|283.11|280.81|739
1649079600000|2022-04-04 13:40:00|286.49|284.19|287.32|285.02|289.86|287.56|286.49|284.19|787
1649079900000|2022-04-04 13:45:00|287.31|285.01|287.35|285.05|287.63|285.33|285.82|283.52|739
1649080200000|2022-04-04 13:50:00|287.37|285.07|288.18|285.88|288.92|286.62|287.34|285.04|751
1649080500000|2022-04-04 13:55:00|288.24|285.94|288.64|286.34|289.51|287.21|288.24|285.94|687
1649080800000|2022-04-04 14:00:00|288.65|286.35|287.88|285.58|288.85|286.55|287.15|284.85|728
1649081100000|2022-04-04 14:05:00|287.89|285.59|288.44|286.14|288.46|286.16|287.6|285.3|550
1649081400000|2022-04-04 14:10:00|288.41|286.11|288.19|285.89|290.78|288.48|287.84|285.54|779
1649081700000|2022-04-04 14:15:00|288.12|285.82|288.97|286.67|289.23|286.93|286.35|284.05|691
1649082000000|2022-04-04 14:20:00|288.89|286.59|288.94|286.64|290.1|287.8|288.66|286.36|809
1649082300000|2022-04-04 14:25:00|289|286.7|288.75|286.45|289.54|287.24|288.34|286.04|692
1649082600000|2022-04-04 14:30:00|288.76|286.46|290.84|288.54|293.68|291.38|288.47|286.17|820
1649082900000|2022-04-04 14:35:00|290.76|288.46|290.23|287.93|291.44|289.14|289.83|287.53|714
1649083200000|2022-04-04 14:40:00|290.22|287.92|289.64|287.34|291.84|289.54|289.46|287.16|724
1649083500000|2022-04-04 14:45:00|289.63|287.33|289.11|286.81|290.46|288.16|288.88|286.58|762
1649083800000|2022-04-04 14:50:00|289.1|286.8|289.63|287.33|290.68|288.38|288.92|286.62|639
1649084100000|2022-04-04 14:55:00|289.57|287.27|287.93|285.63|289.84|287.54|287.77|285.47|680
1649084400000|2022-04-04 15:00:00|287.97|285.67|285.67|283.37|289.66|287.36|285.06|282.76|799
1649084700000|2022-04-04 15:05:00|285.76|283.46|285.12|282.82|286.85|284.55|282.65|280.35|857
1649085000000|2022-04-04 15:10:00|285.1|282.8|285.73|283.43|286.74|284.44|282.94|280.64|827
1649085300000|2022-04-04 15:15:00|285.72|283.42|285.88|283.58|286.77|284.47|284.64|282.34|871
1649085600000|2022-04-04 15:20:00|285.85|283.55|286.95|284.65|287.58|285.28|285.72|283.42|733
1649085900000|2022-04-04 15:25:00|286.96|284.66|288.56|286.26|289.33|287.03|285.93|283.63|825
1649086200000|2022-04-04 15:30:00|288.57|286.27|290.62|288.32|291.62|289.32|288.07|285.77|849
1649086500000|2022-04-04 15:35:00|290.56|288.26|288.24|285.94|290.71|288.41|287.47|285.17|796
1649086800000|2022-04-04 15:40:00|288.22|285.92|286.49|284.19|288.82|286.52|285.77|283.47|745
1649087100000|2022-04-04 15:45:00|286.48|284.18|286.3|284|287.34|285.04|285.79|283.49|682
1649087400000|2022-04-04 15:50:00|286.29|283.99|287.13|284.83|287.18|284.88|286.15|283.85|533
1649087700000|2022-04-04 15:55:00|287.12|284.82|284.73|282.43|287.15|284.85|283.94|281.64|764
1649088000000|2022-04-04 16:00:00|284.75|282.45|285.58|283.28|286.37|284.07|283.53|281.23|773
1649088300000|2022-04-04 16:05:00|285.56|283.26|288.88|286.58|290.31|288.01|284.75|282.45|811
1649088600000|2022-04-04 16:10:00|288.91|286.61|293.51|291.21|294.11|291.81|288.26|285.96|863
1649088900000|2022-04-04 16:15:00|293.52|291.22|291|288.7|295.3|293|290.94|288.64|847
1649089200000|2022-04-04 16:20:00|290.98|288.68|289.97|287.67|291.42|289.12|289.67|287.37|749
1649089500000|2022-04-04 16:25:00|290|287.7|289.73|287.43|291.49|289.19|289.31|287.01|766
1649089800000|2022-04-04 16:30:00|289.76|287.46|288.9|286.6|290.6|288.3|288.86|286.56|696
1649090100000|2022-04-04 16:35:00|288.92|286.62|287.94|285.64|289.15|286.85|286.86|284.56|731
1649090400000|2022-04-04 16:40:00|287.93|285.63|286.75|284.45|288.39|286.09|286.33|284.03|795
1649090700000|2022-04-04 16:45:00|286.76|284.46|288.62|286.32|289.26|286.96|286.62|284.32|805
1649091000000|2022-04-04 16:50:00|288.61|286.31|288.5|286.2|289.27|286.97|287.52|285.22|572
1649091300000|2022-04-04 16:55:00|288.49|286.19|286.91|284.61|288.49|286.19|286.85|284.55|688
1649091600000|2022-04-04 17:00:00|286.94|284.64|285.63|283.33|287.55|285.25|285.44|283.14|670
1649091900000|2022-04-04 17:05:00|285.61|283.31|284.89|282.59|286.14|283.84|283.94|281.64|753
1649092200000|2022-04-04 17:10:00|284.88|282.58|285.77|283.47|285.96|283.66|284.82|282.52|554
1649092500000|2022-04-04 17:15:00|285.74|283.44|285.51|283.21|285.76|283.46|285.02|282.72|641
1649092800000|2022-04-04 17:20:00|285.52|283.22|286.11|283.81|286.49|284.19|285.46|283.16|589
1649093100000|2022-04-04 17:25:00|286.12|283.82|285.68|283.38|286.26|283.96|285.11|282.81|607
1649093400000|2022-04-04 17:30:00|285.75|283.45|285.15|282.85|286.24|283.94|285.03|282.73|633
1649093700000|2022-04-04 17:35:00|285.07|282.77|282.85|280.55|285.07|282.77|282.57|280.27|693
1649094000000|2022-04-04 17:40:00|282.83|280.53|278.05|275.75|282.96|280.66|275.47|273.17|825
1649094300000|2022-04-04 17:45:00|278.04|275.74|277.6|275.3|279.19|276.89|277.42|275.12|806
1649094600000|2022-04-04 17:50:00|277.67|275.37|278.54|276.24|278.77|276.47|275.19|272.89|799
1649094900000|2022-04-04 17:55:00|278.53|276.23|276.94|274.64|279.07|276.77|276.65|274.35|695
1649095200000|2022-04-04 18:00:00|276.96|274.66|275.65|273.35|276.96|274.66|274.4|272.1|750
1649095500000|2022-04-04 18:05:00|275.68|273.38|273.9|271.6|275.79|273.49|272.75|270.45|707
1649095800000|2022-04-04 18:10:00|273.95|271.65|275.82|273.52|275.9|273.6|273.08|270.78|718
1649096100000|2022-04-04 18:15:00|275.83|273.53|276.59|274.29|276.98|274.68|274.9|272.6|798
1649096400000|2022-04-04 18:20:00|276.61|274.31|276.88|274.58|276.89|274.59|275.84|273.54|789
1649096700000|2022-04-04 18:25:00|276.81|274.51|275.89|273.59|276.88|274.58|275.8|273.5|636
1649097000000|2022-04-04 18:30:00|275.92|273.62|276.44|274.14|276.48|274.18|275.12|272.82|500
1649097300000|2022-04-04 18:35:00|276.46|274.16|277.01|274.71|277.26|274.96|276.04|273.74|427
1649097600000|2022-04-04 18:40:00|277.02|274.72|277.5|275.2|277.67|275.37|276.74|274.44|463
1649097900000|2022-04-04 18:45:00|277.52|275.22|278.31|276.01|278.49|276.19|277.44|275.14|556
1649098200000|2022-04-04 18:50:00|278.32|276.02|279.76|277.46|279.94|277.64|278.32|276.02|642
1649098500000|2022-04-04 18:55:00|279.78|277.48|279.39|277.09|279.97|277.67|278.71|276.41|609
1649098800000|2022-04-04 19:00:00|279.38|277.08|280.43|278.13|280.7|278.4|279.38|277.08|491
1649099100000|2022-04-04 19:05:00|280.46|278.16|280.75|278.45|280.92|278.62|279.99|277.69|549
1649099400000|2022-04-04 19:10:00|280.74|278.44|280.19|277.89|280.95|278.65|279.85|277.55|537
1649099700000|2022-04-04 19:15:00|280.21|277.91|279.01|276.71|280.23|277.93|278.58|276.28|580
1649100000000|2022-04-04 19:20:00|279.02|276.72|279.26|276.96|279.42|277.12|278.79|276.49|500
1649100300000|2022-04-04 19:25:00|279.22|276.92|280.15|277.85|280.3|278|278.98|276.68|510
1649100600000|2022-04-04 19:30:00|280.06|277.76|281.26|278.96|281.63|279.33|279.82|277.52|630
1649100900000|2022-04-04 19:35:00|281.24|278.94|281.72|279.42|281.88|279.58|281.03|278.73|595
1649101200000|2022-04-04 19:40:00|281.73|279.43|282.05|279.75|282.9|280.6|281.62|279.32|511
1649101500000|2022-04-04 19:45:00|282.04|279.74|281.65|279.35|282.62|280.32|281.59|279.29|599
1649101800000|2022-04-04 19:50:00|281.64|279.34|281.76|279.46|282.37|280.07|281.58|279.28|612
1649102100000|2022-04-04 19:55:00|281.77|279.47|281.07|278.77|281.77|279.47|280.48|278.18|651
1649102400000|2022-04-04 20:00:00|281.08|278.78|280.25|277.95|281.37|279.07|280.08|277.78|497
1649102700000|2022-04-04 20:05:00|280.24|277.94|279.58|277.28|280.48|278.18|279.23|276.93|559
1649103000000|2022-04-04 20:10:00|279.59|277.29|280.26|277.96|280.54|278.24|279.55|277.25|507
1649103300000|2022-04-04 20:15:00|280.27|277.97|282.29|279.99|282.43|280.13|280.24|277.94|615
1649103600000|2022-04-04 20:20:00|282.28|279.98|283.59|281.29|284.22|281.92|282.26|279.96|631
1649103900000|2022-04-04 20:25:00|283.62|281.32|284.21|281.91|284.39|282.09|283.25|280.95|547
1649104200000|2022-04-04 20:30:00|284.29|281.99|283.72|281.42|284.57|282.27|283.02|280.72|639
1649104500000|2022-04-04 20:35:00|283.74|281.44|284.03|281.73|284.49|282.19|283.44|281.14|548
1649104800000|2022-04-04 20:40:00|284.02|281.72|284.61|282.31|284.66|282.36|283.86|281.56|591
1649105100000|2022-04-04 20:45:00|284.62|282.32|284.68|282.38|284.97|282.67|284.51|282.21|574
1649105400000|2022-04-04 20:50:00|284.67|282.37|284.42|282.12|284.78|282.48|284.33|282.03|513
1649105700000|2022-04-04 20:55:00|284.39|282.09|284.5|282.2|284.81|282.51|284.18|281.88|432
1649106000000|2022-04-04 21:00:00|284.51|282.21|285.46|283.16|285.59|283.29|284.51|282.21|225
1649106300000|2022-04-04 21:05:00|285.47|283.17|284.86|282.56|285.47|283.17|284.85|282.55|219
1649106600000|2022-04-04 21:10:00|284.88|282.58|285.43|283.13|285.52|283.22|283.64|281.34|525
1649106900000|2022-04-04 21:15:00|285.4|283.1|285.5|283.2|285.59|283.29|285.17|282.87|350
1649107200000|2022-04-04 21:20:00|285.49|283.19|285.66|283.36|286|283.7|285.44|283.14|324
1649107500000|2022-04-04 21:25:00|285.81|283.51|285.67|283.37|285.88|283.58|285.65|283.35|298
1649107800000|2022-04-04 21:30:00|285.65|283.35|285.81|283.51|286.2|283.9|285.65|283.35|178
1649108100000|2022-04-04 21:35:00|285.85|283.55|285.79|283.49|285.9|283.6|285.62|283.32|334
1649108400000|2022-04-04 21:40:00|285.77|283.47|287.32|285.02|287.38|285.08|285.71|283.41|271
1649108700000|2022-04-04 21:45:00|287.28|284.98|286.58|284.28|287.54|285.24|286.48|284.18|403
1649109000000|2022-04-04 21:50:00|286.57|284.27|285.52|283.22|286.62|284.32|285.52|283.22|420
1649109300000|2022-04-04 21:55:00|285.51|283.21|287.27|284.97|287.49|285.19|285.17|282.87|464
1649109600000|2022-04-04 22:00:00|287.31|285.01|288.35|286.05|288.54|286.24|287.22|284.92|504
1649109900000|2022-04-04 22:05:00|288.36|286.06|286.83|284.53|288.54|286.24|286.81|284.51|454
1649110200000|2022-04-04 22:10:00|286.81|284.51|287.63|285.33|287.7|285.4|286.52|284.22|429
1649110500000|2022-04-04 22:15:00|287.59|285.29|286.98|284.68|287.67|285.37|286.74|284.44|486
1649110800000|2022-04-04 22:20:00|286.93|284.63|287.55|285.25|287.59|285.29|286.74|284.44|443
1649111100000|2022-04-04 22:25:00|287.5|285.2|287.93|285.63|288.04|285.74|287.39|285.09|429
1649111400000|2022-04-04 22:30:00|287.97|285.67|287.86|285.56|288.41|286.11|287.35|285.05|460
1649111700000|2022-04-04 22:35:00|287.85|285.55|289.85|287.55|289.88|287.58|287.81|285.51|527
1649112000000|2022-04-04 22:40:00|289.87|287.57|289.23|286.93|290.06|287.76|288.85|286.55|630
1649112300000|2022-04-04 22:45:00|289.19|286.89|290.52|288.22|290.94|288.64|289.15|286.85|668
1649112600000|2022-04-04 22:50:00|290.54|288.24|290.9|288.6|291.65|289.35|290.52|288.22|592
1649112900000|2022-04-04 22:55:00|290.93|288.63|290.67|288.37|291.31|289.01|290.66|288.36|439
1649113200000|2022-04-04 23:00:00|290.66|288.36|289.95|287.65|291.14|288.84|289.8|287.5|495
1649113500000|2022-04-04 23:05:00|289.93|287.63|289.91|287.61|290.51|288.21|289.83|287.53|379
1649113800000|2022-04-04 23:10:00|289.89|287.59|289.23|286.93|289.9|287.6|288.53|286.23|490
1649114100000|2022-04-04 23:15:00|289.24|286.94|289.15|286.85|289.64|287.34|288.7|286.4|431
1649114400000|2022-04-04 23:20:00|289.14|286.84|289.94|287.64|290.4|288.1|288.97|286.67|479
1649114700000|2022-04-04 23:25:00|289.93|287.63|290.45|288.15|291|288.7|289.92|287.62|633
1649115000000|2022-04-04 23:30:00|290.46|288.16|289.96|287.66|290.52|288.22|288.83|286.53|602
1649115300000|2022-04-04 23:35:00|289.93|287.63|288.57|286.27|289.99|287.69|288.51|286.21|533
1649115600000|2022-04-04 23:40:00|288.58|286.28|288.53|286.23|288.91|286.61|288.42|286.12|491
1649115900000|2022-04-04 23:45:00|288.54|286.24|289.54|287.24|289.63|287.33|288.46|286.16|542
1649116200000|2022-04-04 23:50:00|289.61|287.31|290.32|288.02|290.47|288.17|289.56|287.26|482
1649116500000|2022-04-04 23:55:00|290.28|287.98|290.12|287.82|290.73|288.43|290.12|287.82|441
1649116800000|2022-04-05 00:00:00|290.11|287.81|289.02|286.72|290.66|288.36|288.75|286.45|607
1649117100000|2022-04-05 00:05:00|288.99|286.69|291.49|289.19|291.49|289.19|288.86|286.56|688
1649117400000|2022-04-05 00:10:00|291.48|289.18|291.75|289.45|292.3|290|291.45|289.15|482
1649117700000|2022-04-05 00:15:00|291.74|289.44|290.37|288.07|292.21|289.91|289.86|287.56|527
1649118000000|2022-04-05 00:20:00|290.41|288.11|289.5|287.2|290.56|288.26|289.35|287.05|520
1649118300000|2022-04-05 00:25:00|289.54|287.24|289.26|286.96|289.65|287.35|288.92|286.62|361
1649118600000|2022-04-05 00:30:00|289.27|286.97|287.39|285.09|289.47|287.17|287.25|284.95|552
1649118900000|2022-04-05 00:35:00|287.38|285.08|287.69|285.39|287.76|285.46|286.69|284.39|614
1649119200000|2022-04-05 00:40:00|287.68|285.38|287.84|285.54|288.07|285.77|287.54|285.24|486
1649119500000|2022-04-05 00:45:00|287.82|285.52|287.89|285.59|287.99|285.69|287.77|285.47|171
1649119800000|2022-04-05 00:50:00|287.88|285.58|286.89|284.59|287.97|285.67|286.84|284.54|202
1649120100000|2022-04-05 00:55:00|286.9|284.6|287.28|284.98|287.28|284.98|286.6|284.3|361
1649120400000|2022-04-05 01:00:00|287.25|284.95|289.23|286.93|289.23|286.93|287.25|284.95|459
1649120700000|2022-04-05 01:05:00|289.03|286.73|288.09|285.79|289.03|286.73|288.09|285.79|486
1649121000000|2022-04-05 01:10:00|287.98|285.68|287.18|284.88|287.98|285.68|287.16|284.86|578
1649121300000|2022-04-05 01:15:00|287.17|284.87|286.95|284.65|287.34|285.04|286.79|284.49|335
1649121600000|2022-04-05 01:20:00|286.97|284.67|286.9|284.6|287.02|284.72|286.75|284.45|387
1649121900000|2022-04-05 01:25:00|286.88|284.58|286.62|284.32|287.1|284.8|286.5|284.2|348
1649122200000|2022-04-05 01:30:00|286.5|284.2|286.55|284.25|286.67|284.37|285.93|283.63|396
1649122500000|2022-04-05 01:35:00|286.57|284.27|286.87|284.57|286.9|284.6|286.45|284.15|276
1649122800000|2022-04-05 01:40:00|286.88|284.58|286.67|284.37|286.91|284.61|286.47|284.17|367
1649123100000|2022-04-05 01:45:00|286.74|284.44|287.61|285.31|287.65|285.35|286.67|284.37|445
1649123400000|2022-04-05 01:50:00|287.63|285.33|287.35|285.05|287.7|285.4|287.31|285.01|401
1649123700000|2022-04-05 01:55:00|287.31|285.01|287.09|284.79|287.39|285.09|286.8|284.5|289
1649124000000|2022-04-05 02:00:00|287.05|284.75|287.04|284.74|287.36|285.06|286.86|284.56|295
1649124300000|2022-04-05 02:05:00|287.09|284.79|286.75|284.45|287.57|285.27|286.26|283.96|399
1649124600000|2022-04-05 02:10:00|286.77|284.47|287.35|285.05|287.39|285.09|286.59|284.29|315
1649124900000|2022-04-05 02:15:00|287.29|284.99|286.84|284.54|287.65|285.35|286.77|284.47|421
1649125200000|2022-04-05 02:20:00|286.8|284.5|286.73|284.43|287.01|284.71|286.49|284.19|386
1649125500000|2022-04-05 02:25:00|286.75|284.45|286.77|284.47|286.91|284.61|286.51|284.21|312
1649125800000|2022-04-05 02:30:00|286.78|284.48|286.03|283.73|286.87|284.57|285.97|283.67|381
1649126100000|2022-04-05 02:35:00|286.04|283.74|286.08|283.78|286.14|283.84|285.74|283.44|237
1649126400000|2022-04-05 02:40:00|286.14|283.84|286.93|284.63|287.35|285.05|285.9|283.6|428
1649126700000|2022-04-05 02:45:00|286.89|284.59|285.49|283.19|286.93|284.63|285.19|282.89|528
1649127000000|2022-04-05 02:50:00|285.5|283.2|286.25|283.95|286.26|283.96|285.18|282.88|461
1649127300000|2022-04-05 02:55:00|286.23|283.93|285.35|283.05|286.23|283.93|284.98|282.68|551
1649127600000|2022-04-05 03:00:00|285.36|283.06|285.88|283.58|285.98|283.68|285.36|283.06|365
1649127900000|2022-04-05 03:05:00|285.87|283.57|285.62|283.32|286|283.7|285.4|283.1|445
1649128200000|2022-04-05 03:10:00|285.66|283.36|285.48|283.18|286.05|283.75|285.46|283.16|507
1649128500000|2022-04-05 03:15:00|285.44|283.14|285.05|282.75|285.69|283.39|284.94|282.64|251
1649128800000|2022-04-05 03:20:00|285.06|282.76|285.53|283.23|285.54|283.24|284.65|282.35|424
1649129100000|2022-04-05 03:25:00|285.51|283.21|285.53|283.23|285.68|283.38|285.02|282.72|317
1649129400000|2022-04-05 03:30:00|285.51|283.21|285.67|283.37|285.72|283.42|285.3|283|390
1649129700000|2022-04-05 03:35:00|285.66|283.36|285.32|283.02|285.73|283.43|285.27|282.97|281
1649130000000|2022-04-05 03:40:00|285.31|283.01|284.9|282.6|285.46|283.16|284.75|282.45|372
1649130300000|2022-04-05 03:45:00|284.92|282.62|285.26|282.96|285.58|283.28|284.89|282.59|344
1649130600000|2022-04-05 03:50:00|285.25|282.95|285.5|283.2|285.58|283.28|285.04|282.74|221
1649130900000|2022-04-05 03:55:00|285.47|283.17|285.38|283.08|285.6|283.3|285.32|283.02|319
1649131200000|2022-04-05 04:00:00|285.39|283.09|285.92|283.62|286|283.7|285.3|283|435
1649131500000|2022-04-05 04:05:00|285.95|283.65|285.44|283.14|285.95|283.65|285.4|283.1|275
1649131800000|2022-04-05 04:10:00|285.45|283.15|285.63|283.33|285.72|283.42|285.42|283.12|344
1649132100000|2022-04-05 04:15:00|285.64|283.34|285.63|283.33|285.72|283.42|285.52|283.22|307
1649132400000|2022-04-05 04:20:00|285.65|283.35|285.57|283.27|285.65|283.35|285.5|283.2|236
1649132700000|2022-04-05 04:25:00|285.56|283.26|285.48|283.18|285.58|283.28|285.33|283.03|112
1649133000000|2022-04-05 04:30:00|285.49|283.19|285.66|283.36|285.84|283.54|285.48|283.18|203
1649133300000|2022-04-05 04:35:00|285.65|283.35|285.91|283.61|285.96|283.66|285.65|283.35|133
1649133600000|2022-04-05 04:40:00|285.92|283.62|285.83|283.53|286.63|284.33|285.79|283.49|265
1649133900000|2022-04-05 04:45:00|285.82|283.52|286.02|283.72|286.27|283.97|285.63|283.33|156
1649134200000|2022-04-05 04:50:00|286.03|283.73|285.98|283.68|286.51|284.21|285.91|283.61|205
1649134500000|2022-04-05 04:55:00|285.96|283.66|286.32|284.02|286.48|284.18|285.92|283.62|366
1649134800000|2022-04-05 05:00:00|286.25|283.95|286.57|284.27|286.79|284.49|286.25|283.95|428
1649135100000|2022-04-05 05:05:00|286.55|284.25|286.72|284.42|286.94|284.64|286.52|284.22|376
1649135400000|2022-04-05 05:10:00|286.78|284.48|286.42|284.12|286.8|284.5|286.24|283.94|382
1649135700000|2022-04-05 05:15:00|286.4|284.1|286.43|284.13|286.86|284.56|286.35|284.05|479
1649136000000|2022-04-05 05:20:00|286.42|284.12|286.41|284.11|286.66|284.36|286.34|284.04|297
1649136300000|2022-04-05 05:25:00|286.46|284.16|286.56|284.26|286.67|284.37|286.33|284.03|347
1649136600000|2022-04-05 05:30:00|286.58|284.28|286.91|284.61|287|284.7|286.5|284.2|286
1649136900000|2022-04-05 05:35:00|286.9|284.6|286.81|284.51|286.97|284.67|286.58|284.28|402
1649137200000|2022-04-05 05:40:00|286.82|284.52|286.67|284.37|286.88|284.58|286.49|284.19|370
1649137500000|2022-04-05 05:45:00|286.54|284.24|286.4|284.1|286.74|284.44|286.34|284.04|290
1649137800000|2022-04-05 05:50:00|286.39|284.09|286.41|284.11|286.44|284.14|286.36|284.06|98
1649138100000|2022-04-05 05:55:00|286.42|284.12|285.99|283.69|286.42|284.12|285.94|283.64|222
1649138400000|2022-04-05 06:00:00|285.96|283.66|286|283.7|286.07|283.77|285.8|283.5|319
1649138700000|2022-04-05 06:05:00|285.94|283.64|285.86|283.56|285.97|283.67|285.75|283.45|203
1649139000000|2022-04-05 06:10:00|285.85|283.55|286.37|284.07|286.41|284.11|285.83|283.53|176
1649139300000|2022-04-05 06:15:00|286.41|284.11|286.42|284.12|286.56|284.26|286.2|283.9|329
1649139600000|2022-04-05 06:20:00|286.4|284.1|285.75|283.45|286.42|284.12|285.7|283.4|403
1649139900000|2022-04-05 06:25:00|285.74|283.44|285.77|283.47|286.05|283.75|285.63|283.33|445
1649140200000|2022-04-05 06:30:00|285.7|283.4|285.65|283.35|285.78|283.48|285.58|283.28|318
1649140500000|2022-04-05 06:35:00|285.64|283.34|285.73|283.43|285.86|283.56|285.63|283.33|316
1649140800000|2022-04-05 06:40:00|285.77|283.47|285.33|283.03|285.81|283.51|285.33|283.03|388
1649141100000|2022-04-05 06:45:00|285.35|283.05|285.4|283.1|285.47|283.17|285.32|283.02|144
1649141400000|2022-04-05 06:50:00|285.35|283.05|284.33|282.03|285.36|283.06|283.18|280.88|456
1649141700000|2022-04-05 06:55:00|284.32|282.02|284.47|282.17|284.51|282.21|283.86|281.56|369
1649142000000|2022-04-05 07:00:00|284.45|282.15|284.82|282.52|284.84|282.54|284.45|282.15|438
1649142300000|2022-04-05 07:05:00|284.79|282.49|284.8|282.5|285.29|282.99|284.55|282.25|458
1649142600000|2022-04-05 07:10:00|284.79|282.49|283.92|281.62|284.84|282.54|283.71|281.41|347
1649142900000|2022-04-05 07:15:00|283.93|281.63|284.31|282.01|284.38|282.08|283.74|281.44|310
1649143200000|2022-04-05 07:20:00|284.32|282.02|284.5|282.2|284.51|282.21|284.16|281.86|254
1649143500000|2022-04-05 07:25:00|284.49|282.19|284.99|282.69|285|282.7|284.49|282.19|211
1649143800000|2022-04-05 07:30:00|284.98|282.68|285.26|282.96|285.27|282.97|284.78|282.48|222
1649144100000|2022-04-05 07:35:00|285.23|282.93|285.64|283.34|285.64|283.34|285.05|282.75|233
1649144400000|2022-04-05 07:40:00|285.59|283.29|287.6|285.3|287.69|285.39|285.39|283.09|355
1649144700000|2022-04-05 07:45:00|287.61|285.31|288.1|285.8|288.84|286.54|287.59|285.29|456
1649145000000|2022-04-05 07:50:00|288.09|285.79|289.49|287.19|290.83|288.53|287.64|285.34|620
1649145300000|2022-04-05 07:55:00|289.52|287.22|289.43|287.13|289.63|287.33|288.46|286.16|431
1649145600000|2022-04-05 08:00:00|289.47|287.17|289.22|286.92|290.7|288.4|288.99|286.69|431
1649145900000|2022-04-05 08:05:00|289.27|286.97|288.59|286.29|289.31|287.01|288.58|286.28|293
1649146200000|2022-04-05 08:10:00|288.6|286.3|287.95|285.65|288.82|286.52|287.47|285.17|403
1649146500000|2022-04-05 08:15:00|287.96|285.66|287.96|285.66|288.53|286.23|287.55|285.25|371
1649146800000|2022-04-05 08:20:00|288|285.7|288.43|286.13|288.93|286.63|287.97|285.67|415
1649147100000|2022-04-05 08:25:00|288.44|286.14|288.38|286.08|288.7|286.4|287.96|285.66|361
1649147400000|2022-04-05 08:30:00|288.36|286.06|287.42|285.12|288.36|286.06|287.05|284.75|420
1649147700000|2022-04-05 08:35:00|287.43|285.13|287.59|285.29|287.76|285.46|287.42|285.12|204
1649148000000|2022-04-05 08:40:00|287.7|285.4|287.67|285.37|287.77|285.47|287.47|285.17|327
1649148300000|2022-04-05 08:45:00|287.68|285.38|287.29|284.99|287.77|285.47|287.02|284.72|319
1649148600000|2022-04-05 08:50:00|287.32|285.02|287.75|285.45|287.75|285.45|287.32|285.02|284
1649148900000|2022-04-05 08:55:00|287.73|285.43|288.2|285.9|288.57|286.27|287.7|285.4|328
1649149200000|2022-04-05 09:00:00|288.21|285.91|287.59|285.29|288.59|286.29|287.44|285.14|380
1649149500000|2022-04-05 09:05:00|287.63|285.33|287.1|284.8|287.7|285.4|287.09|284.79|279
1649149800000|2022-04-05 09:10:00|287.11|284.81|287.71|285.41|287.73|285.43|286.96|284.66|252
1649150100000|2022-04-05 09:15:00|287.69|285.39|287.17|284.87|287.73|285.43|287.17|284.87|254
1649150400000|2022-04-05 09:20:00|287.16|284.86|287.6|285.3|287.6|285.3|287.16|284.86|309
1649150700000|2022-04-05 09:25:00|287.64|285.34|287.91|285.61|287.99|285.69|287.55|285.25|368
1649151000000|2022-04-05 09:30:00|287.9|285.6|287.76|285.46|288.41|286.11|287.6|285.3|379
1649151300000|2022-04-05 09:35:00|287.75|285.45|287.45|285.15|287.77|285.47|287.4|285.1|264
1649151600000|2022-04-05 09:40:00|287.4|285.1|286.87|284.57|287.58|285.28|286.81|284.51|223
1649151900000|2022-04-05 09:45:00|286.84|284.54|286.2|283.9|286.89|284.59|285.81|283.51|414
1649152200000|2022-04-05 09:50:00|286.21|283.91|286.15|283.85|286.22|283.92|285.62|283.32|321
1649152500000|2022-04-05 09:55:00|286.14|283.84|285.79|283.49|286.2|283.9|285.71|283.41|329
1649152800000|2022-04-05 10:00:00|285.78|283.48|285.36|283.06|285.95|283.65|284.98|282.68|508
1649153100000|2022-04-05 10:05:00|285.39|283.09|285.79|283.49|286.22|283.92|285.33|283.03|435
1649153400000|2022-04-05 10:10:00|285.83|283.53|286.27|283.97|286.34|284.04|285.62|283.32|443
1649153700000|2022-04-05 10:15:00|286.26|283.96|286.32|284.02|286.58|284.28|286.23|283.93|385
1649154000000|2022-04-05 10:20:00|286.34|284.04|286.22|283.92|286.47|284.17|286.16|283.86|257
1649154300000|2022-04-05 10:25:00|286.21|283.91|285.54|283.24|286.4|284.1|285.42|283.12|261
1649154600000|2022-04-05 10:30:00|285.53|283.23|285.81|283.51|285.92|283.62|285.48|283.18|293
1649154900000|2022-04-05 10:35:00|285.82|283.52|285.76|283.46|285.88|283.58|285.49|283.19|411
1649155200000|2022-04-05 10:40:00|285.75|283.45|286.35|284.05|286.44|284.14|285.62|283.32|324
1649155500000|2022-04-05 10:45:00|286.34|284.04|286.26|283.96|286.39|284.09|285.96|283.66|213
1649155800000|2022-04-05 10:50:00|286.27|283.97|286.53|284.23|286.83|284.53|285.81|283.51|359
1649156100000|2022-04-05 10:55:00|286.55|284.25|286.44|284.14|286.6|284.3|286.39|284.09|261
1649156400000|2022-04-05 11:00:00|286.43|284.13|285.64|283.34|286.47|284.17|285.48|283.18|347
1649156700000|2022-04-05 11:05:00|285.65|283.35|286.64|284.34|286.8|284.5|285.53|283.23|445
1649157000000|2022-04-05 11:10:00|286.6|284.3|286.74|284.44|286.8|284.5|286.28|283.98|506
1649157300000|2022-04-05 11:15:00|286.75|284.45|287.31|285.01|287.42|285.12|286.73|284.43|222
1649157600000|2022-04-05 11:20:00|287.3|285|287.19|284.89|287.3|285|286.71|284.41|284
1649157900000|2022-04-05 11:25:00|287.16|284.86|286.79|284.49|287.19|284.89|286.76|284.46|279
1649158200000|2022-04-05 11:30:00|286.81|284.51|286.56|284.26|287.02|284.72|286.44|284.14|338
1649158500000|2022-04-05 11:35:00|286.55|284.25|286.82|284.52|286.85|284.55|286.53|284.23|257
1649158800000|2022-04-05 11:40:00|286.83|284.53|287.21|284.91|287.31|285.01|286.81|284.51|360
1649159100000|2022-04-05 11:45:00|287.22|284.92|287|284.7|287.27|284.97|286.74|284.44|331
1649159400000|2022-04-05 11:50:00|286.99|284.69|286.82|284.52|287.02|284.72|286.67|284.37|372
1649159700000|2022-04-05 11:55:00|286.81|284.51|287.19|284.89|287.29|284.99|286.73|284.43|258
1649160000000|2022-04-05 12:00:00|287.2|284.9|287.47|285.17|287.49|285.19|286.9|284.6|332
1649160300000|2022-04-05 12:05:00|287.48|285.18|287.23|284.93|287.53|285.23|287.22|284.92|288
1649160600000|2022-04-05 12:10:00|287.22|284.92|287.55|285.25|287.55|285.25|286.73|284.43|365
1649160900000|2022-04-05 12:15:00|287.58|285.28|287.95|285.65|288.11|285.81|287.49|285.19|448
1649161200000|2022-04-05 12:20:00|287.92|285.62|288.39|286.09|288.88|286.58|287.92|285.62|661
1649161500000|2022-04-05 12:25:00|288.4|286.1|289.54|287.24|290.42|288.12|288.33|286.03|611
1649161800000|2022-04-05 12:30:00|289.55|287.25|288.8|286.5|289.79|287.49|288.45|286.15|574
1649162100000|2022-04-05 12:35:00|288.79|286.49|288.31|286.01|289.23|286.93|288.29|285.99|494
1649162400000|2022-04-05 12:40:00|288.32|286.02|287.4|285.1|288.32|286.02|286.66|284.36|663
1649162700000|2022-04-05 12:45:00|287.35|285.05|287.56|285.26|287.89|285.59|287.23|284.93|543
1649163000000|2022-04-05 12:50:00|287.54|285.24|287.87|285.57|287.93|285.63|287.25|284.95|437
1649163300000|2022-04-05 12:55:00|287.92|285.62|286.74|284.44|287.94|285.64|286.59|284.29|536
1649163600000|2022-04-05 13:00:00|286.69|284.39|287.01|284.71|287.54|285.24|286.46|284.16|416
1649163900000|2022-04-05 13:05:00|287.02|284.72|286.71|284.41|287.27|284.97|286.51|284.21|345
1649164200000|2022-04-05 13:10:00|286.72|284.42|284.51|282.21|287.12|284.82|284.45|282.15|445
1649164500000|2022-04-05 13:15:00|284.48|282.18|285|282.7|285.38|283.08|283.54|281.24|729
1649164800000|2022-04-05 13:20:00|284.96|282.66|284.49|282.19|285.07|282.77|283.78|281.48|649
1649165100000|2022-04-05 13:25:00|284.5|282.2|283.95|281.65|285.71|283.41|283.94|281.64|547
1649165400000|2022-04-05 13:30:00|283.97|281.67|282.81|280.51|284.49|282.19|282.71|280.41|661
1649165700000|2022-04-05 13:35:00|282.83|280.53|284.53|282.23|284.62|282.32|282.83|280.53|610
1649166000000|2022-04-05 13:40:00|284.57|282.27|284.47|282.17|284.6|282.3|283.92|281.62|473
1649166300000|2022-04-05 13:45:00|284.45|282.15|284.35|282.05|285.06|282.76|284.32|282.02|464
1649166600000|2022-04-05 13:50:00|284.33|282.03|282.05|279.75|284.6|282.3|281.92|279.62|614
1649166900000|2022-04-05 13:55:00|282.01|279.71|282.18|279.88|282.23|279.93|281.49|279.19|583
1649167200000|2022-04-05 14:00:00|282.16|279.86|282.46|280.16|282.59|280.29|281.82|279.52|435
1649167500000|2022-04-05 14:05:00|282.47|280.17|279.21|276.91|282.47|280.17|277.87|275.57|782
1649167800000|2022-04-05 14:10:00|279.12|276.82|279.41|277.11|279.56|277.26|277.88|275.58|731
1649168100000|2022-04-05 14:15:00|279.4|277.1|280.05|277.75|280.32|278.02|278.45|276.15|659
1649168400000|2022-04-05 14:20:00|280|277.7|279.36|277.06|280.43|278.13|278.58|276.28|703
1649168700000|2022-04-05 14:25:00|279.37|277.07|279.45|277.15|279.95|277.65|278.89|276.59|648
1649169000000|2022-04-05 14:30:00|279.46|277.16|280.62|278.32|281.91|279.61|279.31|277.01|658
1649169300000|2022-04-05 14:35:00|280.63|278.33|281.68|279.38|281.93|279.63|280.36|278.06|587
1649169600000|2022-04-05 14:40:00|281.6|279.3|280.87|278.57|282.19|279.89|280.6|278.3|574
1649169900000|2022-04-05 14:45:00|280.86|278.56|282.29|279.99|283.68|281.38|280.8|278.5|648
1649170200000|2022-04-05 14:50:00|282.3|280|282.38|280.08|282.57|280.27|281.98|279.68|451
1649170500000|2022-04-05 14:55:00|282.37|280.07|282.59|280.29|283.63|281.33|282.35|280.05|608
1649170800000|2022-04-05 15:00:00|282.58|280.28|281.61|279.31|282.66|280.36|280.89|278.59|654
1649171100000|2022-04-05 15:05:00|281.52|279.22|282.42|280.12|282.99|280.69|281.52|279.22|592
1649171400000|2022-04-05 15:10:00|282.43|280.13|283.2|280.9|283.64|281.34|282.29|279.99|542
1649171700000|2022-04-05 15:15:00|283.23|280.93|282.33|280.03|283.45|281.15|282.3|280|355
1649172000000|2022-04-05 15:20:00|282.34|280.04|281.81|279.51|282.44|280.14|281.46|279.16|431
1649172300000|2022-04-05 15:25:00|281.82|279.52|281.75|279.45|281.89|279.59|281.54|279.24|427
1649172600000|2022-04-05 15:30:00|281.74|279.44|282.2|279.9|282.38|280.08|281.59|279.29|366
1649172900000|2022-04-05 15:35:00|282.21|279.91|281.35|279.05|282.21|279.91|281.24|278.94|390
1649173200000|2022-04-05 15:40:00|281.36|279.06|281.7|279.4|281.77|279.47|280.85|278.55|439
1649173500000|2022-04-05 15:45:00|281.66|279.36|282.39|280.09|282.88|280.58|281.59|279.29|444
1649173800000|2022-04-05 15:50:00|282.38|280.08|282.39|280.09|282.85|280.55|282.28|279.98|409
1649174100000|2022-04-05 15:55:00|282.38|280.08|282.25|279.95|282.53|280.23|282.04|279.74|403
1649174400000|2022-04-05 16:00:00|282.24|279.94|280.68|278.38|282.43|280.13|279.84|277.54|588
1649174700000|2022-04-05 16:05:00|280.66|278.36|282.56|280.26|282.77|280.47|280.44|278.14|570
1649175000000|2022-04-05 16:10:00|282.55|280.25|283.42|281.12|283.56|281.26|282.51|280.21|619
1649175300000|2022-04-05 16:15:00|283.44|281.14|282.28|279.98|283.51|281.21|282.23|279.93|517
1649175600000|2022-04-05 16:20:00|282.32|280.02|281.87|279.57|282.32|280.02|281.05|278.75|525
1649175900000|2022-04-05 16:25:00|281.91|279.61|281.22|278.92|282.28|279.98|281.22|278.92|495
1649176200000|2022-04-05 16:30:00|281.2|278.9|281.02|278.72|281.61|279.31|280.87|278.57|454
1649176500000|2022-04-05 16:35:00|281.03|278.73|281.01|278.71|281.38|279.08|280.64|278.34|458
1649176800000|2022-04-05 16:40:00|280.98|278.68|280.29|277.99|280.98|278.68|280.21|277.91|439
1649177100000|2022-04-05 16:45:00|280.3|278|280.39|278.09|280.43|278.13|279.9|277.6|380
1649177400000|2022-04-05 16:50:00|280.38|278.08|280.1|277.8|280.85|278.55|280.03|277.73|423
1649177700000|2022-04-05 16:55:00|280.07|277.77|282.83|280.53|282.83|280.53|279.55|277.25|620
1649178000000|2022-04-05 17:00:00|282.8|280.5|283.6|281.3|284.5|282.2|282.4|280.1|721
1649178300000|2022-04-05 17:05:00|283.69|281.39|283.46|281.16|283.96|281.66|282.81|280.51|625
1649178600000|2022-04-05 17:10:00|283.47|281.17|282.96|280.66|283.66|281.36|282.54|280.24|586
1649178900000|2022-04-05 17:15:00|282.95|280.65|283.78|281.48|284.01|281.71|282.72|280.42|515
1649179200000|2022-04-05 17:20:00|283.77|281.47|283.32|281.02|283.78|281.48|282.96|280.66|429
1649179500000|2022-04-05 17:25:00|283.33|281.03|283.69|281.39|283.81|281.51|282.76|280.46|458
1649179800000|2022-04-05 17:30:00|283.77|281.47|282.82|280.52|283.77|281.47|282.5|280.2|461
1649180100000|2022-04-05 17:35:00|282.84|280.54|283.69|281.39|283.81|281.51|282.49|280.19|485
1649180400000|2022-04-05 17:40:00|283.7|281.4|283.56|281.26|284.16|281.86|283.45|281.15|462
1649180700000|2022-04-05 17:45:00|283.55|281.25|282.85|280.55|283.64|281.34|282.64|280.34|349
1649181000000|2022-04-05 17:50:00|282.87|280.57|281.66|279.36|282.91|280.61|281.63|279.33|413
1649181300000|2022-04-05 17:55:00|281.67|279.37|282.19|279.89|282.2|279.9|281.48|279.18|452
1649181600000|2022-04-05 18:00:00|282.2|279.9|282.72|280.42|282.76|280.46|281.85|279.55|433
1649181900000|2022-04-05 18:05:00|282.73|280.43|282.32|280.02|283.25|280.95|282.32|280.02|373
1649182200000|2022-04-05 18:10:00|282.34|280.04|282.78|280.48|282.97|280.67|281.92|279.62|480
1649182500000|2022-04-05 18:15:00|282.77|280.47|283.35|281.05|283.59|281.29|282.44|280.14|472
1649182800000|2022-04-05 18:20:00|283.36|281.06|283.46|281.16|283.55|281.25|283.27|280.97|435
1649183100000|2022-04-05 18:25:00|283.41|281.11|283.56|281.26|283.61|281.31|283.07|280.77|343
1649183400000|2022-04-05 18:30:00|283.55|281.25|282.88|280.58|283.57|281.27|282.57|280.27|333
1649183700000|2022-04-05 18:35:00|282.99|280.69|282.64|280.34|283.39|281.09|282.54|280.24|316
1649184000000|2022-04-05 18:40:00|282.65|280.35|282.4|280.1|282.87|280.57|282.19|279.89|490
1649184300000|2022-04-05 18:45:00|282.43|280.13|282.55|280.25|282.77|280.47|281.97|279.67|506
1649184600000|2022-04-05 18:50:00|282.6|280.3|282.5|280.2|282.69|280.39|282.41|280.11|343
1649184900000|2022-04-05 18:55:00|282.51|280.21|281.97|279.67|282.7|280.4|281.85|279.55|363
1649185200000|2022-04-05 19:00:00|281.95|279.65|281.53|279.23|282.13|279.83|281.49|279.19|404
1649185500000|2022-04-05 19:05:00|281.5|279.2|280.49|278.19|281.52|279.22|280.02|277.72|473
1649185800000|2022-04-05 19:10:00|280.48|278.18|280.33|278.03|280.57|278.27|279.62|277.32|493
1649186100000|2022-04-05 19:15:00|280.35|278.05|280.53|278.23|280.79|278.49|278.85|276.55|772
1649186400000|2022-04-05 19:20:00|280.54|278.24|282.51|280.21|282.59|280.29|280.15|277.85|606
1649186700000|2022-04-05 19:25:00|282.52|280.22|283.23|280.93|283.59|281.29|281.91|279.61|584
1649187000000|2022-04-05 19:30:00|283.24|280.94|282.53|280.23|283.24|280.94|282.43|280.13|485
1649187300000|2022-04-05 19:35:00|282.54|280.24|282.32|280.02|282.95|280.65|282.06|279.76|480
1649187600000|2022-04-05 19:40:00|282.3|280|282.65|280.35|282.71|280.41|282.13|279.83|417
1649187900000|2022-04-05 19:45:00|282.66|280.36|282.47|280.17|283.23|280.93|282.32|280.02|491
1649188200000|2022-04-05 19:50:00|282.46|280.16|282.61|280.31|282.93|280.63|282.36|280.06|467
1649188500000|2022-04-05 19:55:00|282.6|280.3|282.92|280.62|282.95|280.65|282.6|280.3|408
1649188800000|2022-04-05 20:00:00|282.96|280.66|283.2|280.9|283.23|280.93|281.83|279.53|425
1649189100000|2022-04-05 20:05:00|283.16|280.86|282.9|280.6|283.45|281.15|282.67|280.37|424
1649189400000|2022-04-05 20:10:00|282.91|280.61|282.72|280.42|283.07|280.77|282.55|280.25|321
1649189700000|2022-04-05 20:15:00|282.7|280.4|282.48|280.18|282.89|280.59|282.22|279.92|508
1649190000000|2022-04-05 20:20:00|282.49|280.19|281.98|279.68|282.62|280.32|281.74|279.44|376
1649190300000|2022-04-05 20:25:00|281.99|279.69|281.56|279.26|281.99|279.69|281.49|279.19|319
1649190600000|2022-04-05 20:30:00|281.54|279.24|281.21|278.91|281.64|279.34|281.15|278.85|333
1649190900000|2022-04-05 20:35:00|281.2|278.9|280.31|278.01|281.2|278.9|280.01|277.71|452
1649191200000|2022-04-05 20:40:00|280.32|278.02|280.56|278.26|280.82|278.52|279.83|277.53|470
1649191500000|2022-04-05 20:45:00|280.55|278.25|280.66|278.36|281|278.7|280.41|278.11|427
1649191800000|2022-04-05 20:50:00|280.69|278.39|280.87|278.57|281.02|278.72|280.51|278.21|511
1649192100000|2022-04-05 20:55:00|280.79|278.49|281.52|279.22|281.52|279.22|280.33|278.03|450
1649192400000|2022-04-05 21:00:00|281.54|279.24|280.71|278.41|281.58|279.28|280.71|278.41|377
1649192700000|2022-04-05 21:05:00|280.7|278.4|280.6|278.3|280.79|278.49|280.47|278.17|194
1649193000000|2022-04-05 21:10:00|280.58|278.28|281.57|279.27|281.7|279.4|280.47|278.17|328
1649193300000|2022-04-05 21:15:00|281.59|279.29|281.82|279.52|281.88|279.58|281.42|279.12|235
1649193600000|2022-04-05 21:20:00|281.84|279.54|281.96|279.66|282.26|279.96|281.72|279.42|209
1649193900000|2022-04-05 21:25:00|281.95|279.65|281.49|279.19|281.95|279.65|281.32|279.02|265
1649194200000|2022-04-05 21:30:00|281.54|279.24|282.02|279.72|282.1|279.8|281.49|279.19|146
1649194500000|2022-04-05 21:35:00|282.05|279.75|282.06|279.76|282.1|279.8|281.95|279.65|17
1649194800000|2022-04-05 21:40:00|282.02|279.72|282.46|280.16|282.46|280.16|281.93|279.63|90
1649195100000|2022-04-05 21:45:00|282.45|280.15|282.05|279.75|282.46|280.16|282.02|279.72|140
1649195400000|2022-04-05 21:50:00|282.06|279.76|282.35|280.05|282.39|280.09|282|279.7|99
1649195700000|2022-04-05 21:55:00|282.37|280.07|282.36|280.06|282.44|280.14|282.15|279.85|192
1649196000000|2022-04-05 22:00:00|282.4|280.1|281.59|279.29|282.4|280.1|281.58|279.28|272
1649196300000|2022-04-05 22:05:00|281.64|279.34|282.05|279.75|282.35|280.05|281.45|279.15|366
1649196600000|2022-04-05 22:10:00|282.23|279.93|282.4|280.1|282.42|280.12|282.04|279.74|228
1649196900000|2022-04-05 22:15:00|282.39|280.09|282.72|280.42|282.78|280.48|282.33|280.03|217
1649197200000|2022-04-05 22:20:00|282.71|280.41|281.44|279.14|282.72|280.42|281.41|279.11|268
1649197500000|2022-04-05 22:25:00|281.45|279.15|281.24|278.94|281.58|279.28|280.87|278.57|292
1649197800000|2022-04-05 22:30:00|281.23|278.93|281.59|279.29|281.7|279.4|281.15|278.85|261
1649198100000|2022-04-05 22:35:00|281.58|279.28|281.47|279.17|282.05|279.75|281.34|279.04|383
1649198400000|2022-04-05 22:40:00|281.46|279.16|283.14|280.84|283.26|280.96|281.43|279.13|401
1649198700000|2022-04-05 22:45:00|283.08|280.78|282.19|279.89|283.3|281|281.94|279.64|406
1649199000000|2022-04-05 22:50:00|282.17|279.87|281.34|279.04|282.34|280.04|280.94|278.64|518
1649199300000|2022-04-05 22:55:00|281.33|279.03|280.67|278.37|281.35|279.05|279.89|277.59|557
1649199600000|2022-04-05 23:00:00|280.66|278.36|280.73|278.43|281.32|279.02|280.34|278.04|446
1649199900000|2022-04-05 23:05:00|280.75|278.45|279.99|277.69|280.81|278.51|279.85|277.55|476
1649200200000|2022-04-05 23:10:00|279.97|277.67|279.98|277.68|280.24|277.94|279.44|277.14|367
1649200500000|2022-04-05 23:15:00|279.97|277.67|280.78|278.48|281|278.7|279.88|277.58|390
1649200800000|2022-04-05 23:20:00|280.75|278.45|279.41|277.11|280.76|278.46|279.31|277.01|285
1649201100000|2022-04-05 23:25:00|279.4|277.1|279.58|277.28|279.73|277.43|278.81|276.51|369
1649201400000|2022-04-05 23:30:00|279.6|277.3|280.8|278.5|281|278.7|279.29|276.99|418
1649201700000|2022-04-05 23:35:00|280.79|278.49|281.6|279.3|281.77|279.47|280.77|278.47|301
1649202000000|2022-04-05 23:40:00|281.62|279.32|280.98|278.68|281.66|279.36|280.85|278.55|286
1649202300000|2022-04-05 23:45:00|280.97|278.67|278.35|276.05|281.01|278.71|277.99|275.69|515
1649202600000|2022-04-05 23:50:00|278.32|276.02|276.5|274.2|278.65|276.35|275.04|272.74|800
1649202900000|2022-04-05 23:55:00|276.51|274.21|276.41|274.11|277.13|274.83|275.42|273.12|708
1649203200000|2022-04-06 00:00:00|276.42|274.12|275.23|272.93|277.24|274.94|274.99|272.69|795
1649203500000|2022-04-06 00:05:00|275.2|272.9|272.02|269.72|275.99|273.69|271.77|269.47|767
1649203800000|2022-04-06 00:10:00|272|269.7|268.85|266.55|273.45|271.15|267.85|265.55|885
1649204100000|2022-04-06 00:15:00|268.86|266.56|267.12|264.82|272.36|270.06|266.29|263.99|863
1649204400000|2022-04-06 00:20:00|267.01|264.71|266.77|264.47|267.14|264.84|260.11|257.81|909
1649204700000|2022-04-06 00:25:00|266.79|264.49|267.27|264.97|268.36|266.06|265.15|262.85|923
1649205000000|2022-04-06 00:30:00|267.3|265|267.7|265.4|269.29|266.99|265.82|263.52|828
1649205300000|2022-04-06 00:35:00|267.64|265.34|268.45|266.15|269.17|266.87|267.43|265.13|790
1649205600000|2022-04-06 00:40:00|268.44|266.14|267.31|265.01|268.46|266.16|266.79|264.49|739
1649205900000|2022-04-06 00:45:00|267.29|264.99|268.21|265.91|268.86|266.56|266.7|264.4|780
1649206200000|2022-04-06 00:50:00|268.22|265.92|267.82|265.52|268.24|265.94|266.87|264.57|717
1649206500000|2022-04-06 00:55:00|267.83|265.53|267.25|264.95|268.47|266.17|267.2|264.9|603
1649206800000|2022-04-06 01:00:00|267.24|264.94|267.44|265.14|267.93|265.63|266.77|264.47|668
1649207100000|2022-04-06 01:05:00|267.37|265.07|268.7|266.4|269.4|267.1|267.37|265.07|664
1649207400000|2022-04-06 01:10:00|268.68|266.38|268.52|266.22|269.07|266.77|268.41|266.11|491
1649207700000|2022-04-06 01:15:00|268.5|266.2|269.36|267.06|269.95|267.65|268.42|266.12|603
1649208000000|2022-04-06 01:20:00|269.35|267.05|268.72|266.42|269.79|267.49|268.6|266.3|594
1649208300000|2022-04-06 01:25:00|268.71|266.41|268.54|266.24|268.8|266.5|267.94|265.64|517
1649208600000|2022-04-06 01:30:00|268.57|266.27|268.64|266.34|268.85|266.55|267.89|265.59|623
1649208900000|2022-04-06 01:35:00|268.63|266.33|267.91|265.61|268.84|266.54|267.77|265.47|494
1649209200000|2022-04-06 01:40:00|267.88|265.58|267.83|265.53|268.25|265.95|267.7|265.4|498
1649209500000|2022-04-06 01:45:00|267.82|265.52|268.61|266.31|268.61|266.31|267.36|265.06|489
1649209800000|2022-04-06 01:50:00|268.62|266.32|268.25|265.95|268.73|266.43|268.02|265.72|557
1649210100000|2022-04-06 01:55:00|268.24|265.94|268.64|266.34|268.71|266.41|268.15|265.85|320
1649210400000|2022-04-06 02:00:00|268.7|266.4|268.62|266.32|268.8|266.5|267.77|265.47|417
1649210700000|2022-04-06 02:05:00|268.63|266.33|268.45|266.15|268.91|266.61|268.3|266|348
1649211000000|2022-04-06 02:10:00|268.4|266.1|268.44|266.14|268.45|266.15|267.77|265.47|426
1649211300000|2022-04-06 02:15:00|268.43|266.13|268.32|266.02|268.49|266.19|267.79|265.49|417
1649211600000|2022-04-06 02:20:00|268.33|266.03|268.96|266.66|268.96|266.66|268.3|266|371
1649211900000|2022-04-06 02:25:00|268.95|266.65|269.2|266.9|269.9|267.6|268.89|266.59|397
1649212200000|2022-04-06 02:30:00|269.19|266.89|268.94|266.64|269.5|267.2|268.84|266.54|381
1649212500000|2022-04-06 02:35:00|268.93|266.63|269.68|267.38|269.86|267.56|268.93|266.63|306
1649212800000|2022-04-06 02:40:00|269.67|267.37|270.9|268.6|270.98|268.68|269.43|267.13|437
1649213100000|2022-04-06 02:45:00|270.88|268.58|269.8|267.5|270.9|268.6|269.62|267.32|252
1649213400000|2022-04-06 02:50:00|269.82|267.52|269.7|267.4|269.82|267.52|269.42|267.12|268
1649213700000|2022-04-06 02:55:00|269.69|267.39|269.49|267.19|269.7|267.4|268.84|266.54|356
1649214000000|2022-04-06 03:00:00|269.43|267.13|269.27|266.97|269.5|267.2|269.21|266.91|291
1649214300000|2022-04-06 03:05:00|269.3|267|268.86|266.56|269.33|267.03|268.85|266.55|368
1649214600000|2022-04-06 03:10:00|268.9|266.6|267.97|265.67|268.9|266.6|267.56|265.26|477
1649214900000|2022-04-06 03:15:00|267.98|265.68|268.54|266.24|269.35|267.05|267.81|265.51|457
1649215200000|2022-04-06 03:20:00|268.55|266.25|268.67|266.37|269.21|266.91|268.33|266.03|436
1649215500000|2022-04-06 03:25:00|268.68|266.38|268.49|266.19|268.82|266.52|268.32|266.02|409
1649215800000|2022-04-06 03:30:00|268.47|266.17|268.69|266.39|268.72|266.42|268.45|266.15|284
1649216100000|2022-04-06 03:35:00|268.68|266.38|268.62|266.32|268.75|266.45|268.52|266.22|238
1649216400000|2022-04-06 03:40:00|268.63|266.33|268.31|266.01|268.77|266.47|268.29|265.99|213
1649216700000|2022-04-06 03:45:00|268.33|266.03|268.46|266.16|268.74|266.44|268.26|265.96|244
1649217000000|2022-04-06 03:50:00|268.39|266.09|267.37|265.07|268.45|266.15|267.37|265.07|321
1649217300000|2022-04-06 03:55:00|267.4|265.1|267.65|265.35|267.65|265.35|266.65|264.35|326
1649217600000|2022-04-06 04:00:00|267.63|265.33|265.4|263.1|267.69|265.39|264.91|262.61|532
1649217900000|2022-04-06 04:05:00|265.41|263.11|265.89|263.59|266.51|264.21|265.41|263.11|491
1649218200000|2022-04-06 04:10:00|265.83|263.53|266.77|264.47|267.07|264.77|265.83|263.53|455
1649218500000|2022-04-06 04:15:00|266.8|264.5|267.74|265.44|267.87|265.57|266.79|264.49|451
1649218800000|2022-04-06 04:20:00|267.75|265.45|267.61|265.31|267.81|265.51|267.36|265.06|390
1649219100000|2022-04-06 04:25:00|267.62|265.32|266.96|264.66|267.62|265.32|266.96|264.66|295
1649219400000|2022-04-06 04:30:00|266.94|264.64|266.75|264.45|267.01|264.71|266.27|263.97|441
1649219700000|2022-04-06 04:35:00|266.76|264.46|267.45|265.15|267.51|265.21|266.76|264.46|296
1649220000000|2022-04-06 04:40:00|267.46|265.16|267.93|265.63|267.94|265.64|267.43|265.13|329
1649220300000|2022-04-06 04:45:00|267.94|265.64|267.89|265.59|268.16|265.86|267.7|265.4|366
1649220600000|2022-04-06 04:50:00|267.78|265.48|267.68|265.38|267.85|265.55|267.53|265.23|197
1649220900000|2022-04-06 04:55:00|267.82|265.52|268.38|266.08|268.69|266.39|267.82|265.52|421
1649221200000|2022-04-06 05:00:00|268.34|266.04|267.82|265.52|268.46|266.16|267.64|265.34|369
1649221500000|2022-04-06 05:05:00|267.83|265.53|268.2|265.9|268.88|266.58|267.78|265.48|391
1649221800000|2022-04-06 05:10:00|268.15|265.85|268.86|266.56|268.95|266.65|268.15|265.85|342
1649222100000|2022-04-06 05:15:00|268.91|266.61|268.74|266.44|269.21|266.91|268.62|266.32|302
1649222400000|2022-04-06 05:20:00|268.76|266.46|268.45|266.15|268.85|266.55|268.4|266.1|277
1649222700000|2022-04-06 05:25:00|268.46|266.16|268.5|266.2|268.58|266.28|268.32|266.02|277
1649223000000|2022-04-06 05:30:00|268.51|266.21|268.46|266.16|268.75|266.45|268.11|265.81|393
1649223300000|2022-04-06 05:35:00|268.53|266.23|267.86|265.56|268.57|266.27|267.81|265.51|381
1649223600000|2022-04-06 05:40:00|267.9|265.6|267.85|265.55|268.03|265.73|267.55|265.25|375
1649223900000|2022-04-06 05:45:00|267.8|265.5|268|265.7|268.42|266.12|267.64|265.34|354
1649224200000|2022-04-06 05:50:00|268.03|265.73|268.4|266.1|268.4|266.1|267.91|265.61|329
1649224500000|2022-04-06 05:55:00|268.38|266.08|268.44|266.14|268.46|266.16|267.97|265.67|313
1649224800000|2022-04-06 06:00:00|268.45|266.15|267.63|265.33|268.53|266.23|267.48|265.18|473
1649225100000|2022-04-06 06:05:00|267.62|265.32|267.91|265.61|268.05|265.75|267.35|265.05|427
1649225400000|2022-04-06 06:10:00|267.87|265.57|267.4|265.1|268.07|265.77|266.83|264.53|399
1649225700000|2022-04-06 06:15:00|267.43|265.13|267.42|265.12|267.83|265.53|266.86|264.56|434
1649226000000|2022-04-06 06:20:00|267.36|265.06|267.03|264.73|267.73|265.43|266.72|264.42|427
1649226300000|2022-04-06 06:25:00|267.02|264.72|268.01|265.71|268.28|265.98|267.02|264.72|559
1649226600000|2022-04-06 06:30:00|267.95|265.65|268.01|265.71|268.3|266|267.79|265.49|344
1649226900000|2022-04-06 06:35:00|268.02|265.72|268.85|266.55|268.88|266.58|267.98|265.68|404
1649227200000|2022-04-06 06:40:00|268.83|266.53|268.8|266.5|268.99|266.69|268.59|266.29|400
1649227500000|2022-04-06 06:45:00|268.78|266.48|268.92|266.62|269.02|266.72|268.76|266.46|364
1649227800000|2022-04-06 06:50:00|268.93|266.63|269.33|267.03|269.47|267.17|268.93|266.63|288
1649228100000|2022-04-06 06:55:00|269.34|267.04|269.69|267.39|269.77|267.47|269.26|266.96|362
1649228400000|2022-04-06 07:00:00|269.75|267.45|270.01|267.71|270.54|268.24|269.46|267.16|425
1649228700000|2022-04-06 07:05:00|270.02|267.72|270.08|267.78|270.09|267.79|269.51|267.21|243
1649229000000|2022-04-06 07:10:00|270.07|267.77|269.96|267.66|270.47|268.17|269.81|267.51|242
1649229300000|2022-04-06 07:15:00|269.98|267.68|269.95|267.65|270.35|268.05|269.93|267.63|219
1649229600000|2022-04-06 07:20:00|269.94|267.64|269.54|267.24|269.96|267.66|269.23|266.93|345
1649229900000|2022-04-06 07:25:00|269.55|267.25|269.79|267.49|269.81|267.51|269.2|266.9|296
1649230200000|2022-04-06 07:30:00|269.8|267.5|268.96|266.66|269.86|267.56|268.95|266.65|340
1649230500000|2022-04-06 07:35:00|268.95|266.65|268.4|266.1|269.01|266.71|268.33|266.03|408
1649230800000|2022-04-06 07:40:00|268.38|266.08|268.81|266.51|269.01|266.71|268.38|266.08|395
1649231100000|2022-04-06 07:45:00|268.78|266.48|269.07|266.77|269.1|266.8|268.37|266.07|320
1649231400000|2022-04-06 07:50:00|269.06|266.76|268.53|266.23|269.07|266.77|268.49|266.19|230
1649231700000|2022-04-06 07:55:00|268.55|266.25|267.61|265.31|268.61|266.31|267.5|265.2|409
1649232000000|2022-04-06 08:00:00|267.6|265.3|268.39|266.09|268.81|266.51|267.2|264.9|507
1649232300000|2022-04-06 08:05:00|268.38|266.08|268.06|265.76|268.46|266.16|267.84|265.54|385
1649232600000|2022-04-06 08:10:00|268.05|265.75|267.34|265.04|268.12|265.82|266.81|264.51|400
1649232900000|2022-04-06 08:15:00|267.36|265.06|267.93|265.63|267.99|265.69|267.36|265.06|370
1649233200000|2022-04-06 08:20:00|267.94|265.64|268.68|266.38|268.69|266.39|267.74|265.44|408
1649233500000|2022-04-06 08:25:00|268.67|266.37|268.28|265.98|268.96|266.66|268.27|265.97|356
1649233800000|2022-04-06 08:30:00|268.29|265.99|268.38|266.08|268.81|266.51|268.05|265.75|282
1649234100000|2022-04-06 08:35:00|268.4|266.1|268.05|265.75|268.46|266.16|267.7|265.4|241
1649234400000|2022-04-06 08:40:00|268.04|265.74|268.04|265.74|268.23|265.93|267.75|265.45|230
1649234700000|2022-04-06 08:45:00|268.03|265.73|268.2|265.9|268.55|266.25|268.01|265.71|354
1649235000000|2022-04-06 08:50:00|268.21|265.91|269.42|267.12|269.42|267.12|268.21|265.91|343
1649235300000|2022-04-06 08:55:00|269.41|267.11|269.86|267.56|270.42|268.12|269.17|266.87|393
1649235600000|2022-04-06 09:00:00|269.87|267.57|269.88|267.58|270.07|267.77|269.62|267.32|401
1649235900000|2022-04-06 09:05:00|269.87|267.57|269.43|267.13|270|267.7|269.34|267.04|297
1649236200000|2022-04-06 09:10:00|269.44|267.14|269.87|267.57|269.89|267.59|269.43|267.13|223
1649236500000|2022-04-06 09:15:00|269.86|267.56|270.82|268.52|271.59|269.29|269.71|267.41|406
1649236800000|2022-04-06 09:20:00|270.83|268.53|269.31|267.01|270.84|268.54|269.14|266.84|340
1649237100000|2022-04-06 09:25:00|269.3|267|269.24|266.94|269.66|267.36|268.57|266.27|401
1649237400000|2022-04-06 09:30:00|269.25|266.95|269.29|266.99|269.93|267.63|268.95|266.65|336
1649237700000|2022-04-06 09:35:00|269.32|267.02|269.92|267.62|269.95|267.65|269.29|266.99|380
1649238000000|2022-04-06 09:40:00|269.93|267.63|269.96|267.66|270.3|268|269.79|267.49|230
1649238300000|2022-04-06 09:45:00|269.95|267.65|268.94|266.64|270.02|267.72|268.9|266.6|244
1649238600000|2022-04-06 09:50:00|268.93|266.63|269.36|267.06|269.42|267.12|268.35|266.05|335
1649238900000|2022-04-06 09:55:00|269.35|267.05|270.62|268.32|270.82|268.52|269.3|267|370
1649239200000|2022-04-06 10:00:00|270.65|268.35|269.51|267.21|270.82|268.52|269.41|267.11|357
1649239500000|2022-04-06 10:05:00|269.5|267.2|269.61|267.31|270.48|268.18|269.16|266.86|478
1649239800000|2022-04-06 10:10:00|269.65|267.35|267.83|265.53|270.27|267.97|267.83|265.53|575
1649240100000|2022-04-06 10:15:00|267.82|265.52|268.08|265.78|268.88|266.58|266.67|264.37|639
1649240400000|2022-04-06 10:20:00|268.09|265.79|269.95|267.65|269.96|267.66|268.09|265.79|617
1649240700000|2022-04-06 10:25:00|269.97|267.67|270.23|267.93|270.54|268.24|269.74|267.44|396
1649241000000|2022-04-06 10:30:00|270.24|267.94|269.75|267.45|270.38|268.08|269.5|267.2|372
1649241300000|2022-04-06 10:35:00|269.74|267.44|268|265.7|269.81|267.51|267.92|265.62|468
1649241600000|2022-04-06 10:40:00|267.98|265.68|268.67|266.37|268.77|266.47|267.86|265.56|467
1649241900000|2022-04-06 10:45:00|268.72|266.42|266.56|264.26|269.02|266.72|266.49|264.19|505
1649242200000|2022-04-06 10:50:00|266.57|264.27|267.32|265.02|267.8|265.5|266.55|264.25|485
1649242500000|2022-04-06 10:55:00|267.33|265.03|266.42|264.12|267.53|265.23|266.27|263.97|505
1649242800000|2022-04-06 11:00:00|266.43|264.13|265.17|262.87|266.8|264.5|263.65|261.35|664
1649243100000|2022-04-06 11:05:00|265.05|262.75|263.87|261.57|265.59|263.29|263.62|261.32|687
1649243400000|2022-04-06 11:10:00|263.81|261.51|262.18|259.88|264.03|261.73|261.6|259.3|698
1649243700000|2022-04-06 11:15:00|262.2|259.9|264.07|261.77|264.28|261.98|262.1|259.8|726
1649244000000|2022-04-06 11:20:00|264.13|261.83|265.01|262.71|265.44|263.14|264.05|261.75|601
1649244300000|2022-04-06 11:25:00|264.96|262.66|262.16|259.86|264.97|262.67|261.54|259.24|678
1649244600000|2022-04-06 11:30:00|262.19|259.89|264.65|262.35|265.33|263.03|262.17|259.87|772
1649244900000|2022-04-06 11:35:00|264.66|262.36|264.33|262.03|265.07|262.77|264.26|261.96|678
1649245200000|2022-04-06 11:40:00|264.34|262.04|264.37|262.07|264.76|262.46|263.55|261.25|634
1649245500000|2022-04-06 11:45:00|264.4|262.1|265.68|263.38|266.11|263.81|264.37|262.07|617
1649245800000|2022-04-06 11:50:00|265.67|263.37|264.17|261.87|265.67|263.37|263.94|261.64|657
1649246100000|2022-04-06 11:55:00|264.13|261.83|263.2|260.9|264.27|261.97|262.58|260.28|657
1649246400000|2022-04-06 12:00:00|263.19|260.89|264.05|261.75|264.56|262.26|262.68|260.38|654
1649246700000|2022-04-06 12:05:00|264.03|261.73|262.17|259.87|264.23|261.93|262.17|259.87|707
1649247000000|2022-04-06 12:10:00|262.18|259.88|264.67|262.37|264.71|262.41|262.06|259.76|668
1649247300000|2022-04-06 12:15:00|264.65|262.35|265.69|263.39|265.85|263.55|264.51|262.21|462
1649247600000|2022-04-06 12:20:00|265.71|263.41|264.72|262.42|266.07|263.77|264.72|262.42|506
1649247900000|2022-04-06 12:25:00|264.73|262.43|265.19|262.89|265.9|263.6|263.97|261.67|620
1649248200000|2022-04-06 12:30:00|265.18|262.88|264.06|261.76|265.18|262.88|263.8|261.5|571
1649248500000|2022-04-06 12:35:00|264.08|261.78|264.04|261.74|264.69|262.39|263.92|261.62|455
1649248800000|2022-04-06 12:40:00|264.02|261.72|265.13|262.83|265.45|263.15|263.94|261.64|570
1649249100000|2022-04-06 12:45:00|265.11|262.81|264|261.7|265.19|262.89|263.67|261.37|548
1649249400000|2022-04-06 12:50:00|263.98|261.68|263.81|261.51|264.54|262.24|263.63|261.33|473
1649249700000|2022-04-06 12:55:00|263.83|261.53|263.63|261.33|264.37|262.07|263.5|261.2|585
1649250000000|2022-04-06 13:00:00|263.6|261.3|264.81|262.51|265|262.7|262.84|260.54|580
1649250300000|2022-04-06 13:05:00|264.88|262.58|264.96|262.66|265.61|263.31|264.72|262.42|476
1649250600000|2022-04-06 13:10:00|264.95|262.65|264.76|262.46|265.45|263.15|264.64|262.34|461
1649250900000|2022-04-06 13:15:00|264.74|262.44|264.75|262.45|264.94|262.64|263.51|261.21|577
1649251200000|2022-04-06 13:20:00|264.76|262.46|265.11|262.81|265.33|263.03|264.72|262.42|341
1649251500000|2022-04-06 13:25:00|265.12|262.82|265.16|262.86|265.52|263.22|264.81|262.51|442
1649251800000|2022-04-06 13:30:00|265.11|262.81|264.46|262.16|265.74|263.44|264.1|261.8|670
1649252100000|2022-04-06 13:35:00|264.47|262.17|263.46|261.16|264.6|262.3|263.37|261.07|659
1649252400000|2022-04-06 13:40:00|263.47|261.17|262.02|259.72|263.98|261.68|261.7|259.4|744
1649252700000|2022-04-06 13:45:00|261.96|259.66|258.37|256.07|263.28|260.98|256.99|254.69|848
1649253000000|2022-04-06 13:50:00|258.38|256.08|258.54|256.24|259.29|256.99|257.42|255.12|867
1649253300000|2022-04-06 13:55:00|258.55|256.25|257.06|254.76|259.64|257.34|257.02|254.72|813
1649253600000|2022-04-06 14:00:00|257.08|254.78|254.59|252.29|258.45|256.15|253.92|251.62|813
1649253900000|2022-04-06 14:05:00|254.58|252.28|256.29|253.99|256.37|254.07|253.29|250.99|755
1649254200000|2022-04-06 14:10:00|256.3|254|255.7|253.4|257.11|254.81|255.13|252.83|776
1649254500000|2022-04-06 14:15:00|255.62|253.32|257.18|254.88|257.74|255.44|255.52|253.22|705
1649254800000|2022-04-06 14:20:00|257.15|254.85|258.16|255.86|258.29|255.99|256.44|254.14|596
1649255100000|2022-04-06 14:25:00|258.14|255.84|257.46|255.16|258.2|255.9|257.03|254.73|670
1649255400000|2022-04-06 14:30:00|257.49|255.19|259.39|257.09|259.86|257.56|257.17|254.87|646
1649255700000|2022-04-06 14:35:00|259.33|257.03|259.72|257.42|259.74|257.44|258.53|256.23|717
1649256000000|2022-04-06 14:40:00|259.7|257.4|258.9|256.6|259.72|257.42|258.64|256.34|628
1649256300000|2022-04-06 14:45:00|258.89|256.59|259.54|257.24|259.74|257.44|257.96|255.66|582
1649256600000|2022-04-06 14:50:00|259.53|257.23|258.84|256.54|259.67|257.37|258.69|256.39|520
1649256900000|2022-04-06 14:55:00|258.8|256.5|258.35|256.05|259.04|256.74|258.29|255.99|520
1649257200000|2022-04-06 15:00:00|258.34|256.04|258.06|255.76|259.05|256.75|257.7|255.4|660
1649257500000|2022-04-06 15:05:00|258|255.7|257.19|254.89|258.23|255.93|257.05|254.75|620
1649257800000|2022-04-06 15:10:00|257.18|254.88|257.65|255.35|257.96|255.66|256.75|254.45|553
1649258100000|2022-04-06 15:15:00|257.66|255.36|256.39|254.09|258.44|256.14|256.33|254.03|568
1649258400000|2022-04-06 15:20:00|256.38|254.08|258.7|256.4|258.93|256.63|255.95|253.65|541
1649258700000|2022-04-06 15:25:00|258.68|256.38|256.55|254.25|258.68|256.38|256.53|254.23|677
1649259000000|2022-04-06 15:30:00|256.54|254.24|258.06|255.76|258.77|256.47|255.29|252.99|712
1649259300000|2022-04-06 15:35:00|258.03|255.73|258.45|256.15|258.65|256.35|257.45|255.15|712
1649259600000|2022-04-06 15:40:00|258.5|256.2|258.95|256.65|259.04|256.74|258.28|255.98|623
1649259900000|2022-04-06 15:45:00|258.98|256.68|259.42|257.12|259.56|257.26|258.68|256.38|620
1649260200000|2022-04-06 15:50:00|259.43|257.13|258.77|256.47|259.7|257.4|258.76|256.46|508
1649260500000|2022-04-06 15:55:00|258.78|256.48|257.85|255.55|258.8|256.5|257.45|255.15|495
1649260800000|2022-04-06 16:00:00|257.92|255.62|256.8|254.5|258.67|256.37|256.79|254.49|699
1649261100000|2022-04-06 16:05:00|256.81|254.51|258.35|256.05|258.92|256.62|256.69|254.39|664
1649261400000|2022-04-06 16:10:00|258.36|256.06|256.98|254.68|258.67|256.37|256.82|254.52|688
1649261700000|2022-04-06 16:15:00|256.97|254.67|256.58|254.28|257.72|255.42|256.36|254.06|544
1649262000000|2022-04-06 16:20:00|256.57|254.27|256.07|253.77|257.16|254.86|255.64|253.34|619
1649262300000|2022-04-06 16:25:00|256.08|253.78|255.24|252.94|256.08|253.78|255.07|252.77|665
1649262600000|2022-04-06 16:30:00|255.25|252.95|255.29|252.99|256.5|254.2|254.73|252.43|729
1649262900000|2022-04-06 16:35:00|255.28|252.98|252.35|250.05|255.47|253.17|252.18|249.88|667
1649263200000|2022-04-06 16:40:00|252.22|249.92|254.73|252.43|254.78|252.48|252.1|249.8|767
1649263500000|2022-04-06 16:45:00|254.74|252.44|253.92|251.62|254.75|252.45|252.89|250.59|730
1649263800000|2022-04-06 16:50:00|253.91|251.61|254.38|252.08|254.61|252.31|253.69|251.39|616
1649264100000|2022-04-06 16:55:00|254.42|252.12|254.83|252.53|255|252.7|254.37|252.07|591
1649264400000|2022-04-06 17:00:00|254.82|252.52|253.42|251.12|254.85|252.55|251.97|249.67|731
1649264700000|2022-04-06 17:05:00|253.48|251.18|252.85|250.55|253.54|251.24|252.01|249.71|776
1649265000000|2022-04-06 17:10:00|252.86|250.56|253.51|251.21|253.84|251.54|252.11|249.81|730
1649265300000|2022-04-06 17:15:00|253.5|251.2|254.48|252.18|254.83|252.53|253.34|251.04|687
1649265600000|2022-04-06 17:20:00|254.49|252.19|254.77|252.47|255.57|253.27|254.36|252.06|597
1649265900000|2022-04-06 17:25:00|254.78|252.48|254.65|252.35|255.06|252.76|254.36|252.06|599
1649266200000|2022-04-06 17:30:00|254.67|252.37|254.95|252.65|255.25|252.95|254|251.7|565
1649266500000|2022-04-06 17:35:00|254.91|252.61|254.85|252.55|254.91|252.61|254.34|252.04|627
1649266800000|2022-04-06 17:40:00|254.87|252.57|255.36|253.06|255.65|253.35|254.63|252.33|611
1649267100000|2022-04-06 17:45:00|255.45|253.15|256.48|254.18|256.49|254.19|255.3|253|513
1649267400000|2022-04-06 17:50:00|256.41|254.11|256.61|254.31|256.66|254.36|255.74|253.44|556
1649267700000|2022-04-06 17:55:00|256.56|254.26|255.6|253.3|256.58|254.28|255.59|253.29|467
1649268000000|2022-04-06 18:00:00|255.59|253.29|257.82|255.52|258.76|256.46|255.44|253.14|805
1649268300000|2022-04-06 18:05:00|257.8|255.5|255.42|253.12|257.8|255.5|255.33|253.03|738
1649268600000|2022-04-06 18:10:00|255.41|253.11|254.44|252.14|255.65|253.35|254.32|252.02|658
1649268900000|2022-04-06 18:15:00|254.46|252.16|253.34|251.04|254.46|252.16|253.27|250.97|695
1649269200000|2022-04-06 18:20:00|253.39|251.09|252.52|250.22|254.51|252.21|251.2|248.9|686
1649269500000|2022-04-06 18:25:00|252.51|250.21|252.5|250.2|253.35|251.05|251.71|249.41|792
1649269800000|2022-04-06 18:30:00|252.57|250.27|255.07|252.77|255.24|252.94|252.33|250.03|707
1649270100000|2022-04-06 18:35:00|255.08|252.78|254.85|252.55|255.47|253.17|253.77|251.47|712
1649270400000|2022-04-06 18:40:00|254.84|252.54|255.8|253.5|255.95|253.65|254.53|252.23|641
1649270700000|2022-04-06 18:45:00|255.78|253.48|255.64|253.34|256.44|254.14|255.52|253.22|617
1649271000000|2022-04-06 18:50:00|255.65|253.35|256.58|254.28|256.73|254.43|255.63|253.33|624
1649271300000|2022-04-06 18:55:00|256.57|254.27|256.69|254.39|256.89|254.59|256.37|254.07|589
1649271600000|2022-04-06 19:00:00|256.66|254.36|255.27|252.97|257.2|254.9|255.16|252.86|545
1649271900000|2022-04-06 19:05:00|255.28|252.98|254.88|252.58|255.35|253.05|253.92|251.62|618
1649272200000|2022-04-06 19:10:00|254.89|252.59|254.35|252.05|255.42|253.12|254.15|251.85|607
1649272500000|2022-04-06 19:15:00|254.32|252.02|253.13|250.83|254.7|252.4|252.94|250.64|589
1649272800000|2022-04-06 19:20:00|253.09|250.79|253.05|250.75|253.54|251.24|252.63|250.33|550
1649273100000|2022-04-06 19:25:00|253.06|250.76|252.85|250.55|253.32|251.02|252.45|250.15|519
1649273400000|2022-04-06 19:30:00|252.86|250.56|252.19|249.89|253.56|251.26|252.14|249.84|518
1649273700000|2022-04-06 19:35:00|252.18|249.88|252.91|250.61|253.25|250.95|252.18|249.88|513
1649274000000|2022-04-06 19:40:00|252.88|250.58|253.52|251.22|253.61|251.31|252.84|250.54|459
1649274300000|2022-04-06 19:45:00|253.49|251.19|254.02|251.72|254.3|252|253.46|251.16|434
1649274600000|2022-04-06 19:50:00|254.03|251.73|253.7|251.4|254.32|252.02|253.54|251.24|536
1649274900000|2022-04-06 19:55:00|253.66|251.36|253.76|251.46|254.27|251.97|253.54|251.24|419
1649275200000|2022-04-06 20:00:00|253.77|251.47|254.43|252.13|254.74|252.44|253.54|251.24|465
1649275500000|2022-04-06 20:05:00|254.44|252.14|254.34|252.04|254.86|252.56|254.33|252.03|504
1649275800000|2022-04-06 20:10:00|254.27|251.97|253.03|250.73|254.42|252.12|252.95|250.65|386
1649276100000|2022-04-06 20:15:00|253.02|250.72|253|250.7|253.1|250.8|252.52|250.22|475
1649276400000|2022-04-06 20:20:00|252.97|250.67|253.77|251.47|253.89|251.59|252.85|250.55|401
1649276700000|2022-04-06 20:25:00|253.74|251.44|253.98|251.68|254|251.7|253.18|250.88|405
1649277000000|2022-04-06 20:30:00|253.99|251.69|254.12|251.82|254.41|252.11|253.86|251.56|262
1649277300000|2022-04-06 20:35:00|254.1|251.8|253.72|251.42|254.1|251.8|253.27|250.97|288
1649277600000|2022-04-06 20:40:00|253.71|251.41|253.02|250.72|253.78|251.48|253.02|250.72|365
1649277900000|2022-04-06 20:45:00|253.05|250.75|254.36|252.06|254.38|252.08|252.99|250.69|281
1649278200000|2022-04-06 20:50:00|254.37|252.07|254.42|252.12|254.66|252.36|254.3|252|413
1649278500000|2022-04-06 20:55:00|254.44|252.14|253.84|251.54|254.58|252.28|253.83|251.53|362
1649278800000|2022-04-06 21:00:00|253.82|251.52|253.39|251.09|254.34|252.04|253.38|251.08|214
1649279100000|2022-04-06 21:05:00|253.38|251.08|253.9|251.6|254.31|252.01|253.32|251.02|141
1649279400000|2022-04-06 21:10:00|253.95|251.65|253.61|251.31|254.3|252|253.34|251.04|310
1649279700000|2022-04-06 21:15:00|253.62|251.32|253.91|251.61|253.98|251.68|253.46|251.16|304
1649280000000|2022-04-06 21:20:00|253.9|251.6|253.95|251.65|253.97|251.67|253.64|251.34|287
1649280300000|2022-04-06 21:25:00|253.96|251.66|254.16|251.86|254.16|251.86|253.94|251.64|191
1649280600000|2022-04-06 21:30:00|254.22|251.92|254.5|252.2|254.5|252.2|254.17|251.87|168
1649280900000|2022-04-06 21:35:00|254.48|252.18|253.02|250.72|254.5|252.2|253.02|250.72|255
1649281200000|2022-04-06 21:40:00|253.05|250.75|252.94|250.64|253.47|251.17|252.94|250.64|247
1649281500000|2022-04-06 21:45:00|252.96|250.66|253.31|251.01|253.31|251.01|252.78|250.48|268
1649281800000|2022-04-06 21:50:00|253.34|251.04|253.5|251.2|253.5|251.2|252.63|250.33|245
1649282100000|2022-04-06 21:55:00|253.52|251.22|253.28|250.98|253.76|251.46|253.24|250.94|370
1649282400000|2022-04-06 22:00:00|253.26|250.96|252.4|250.1|253.27|250.97|252.3|250|386
1649282700000|2022-04-06 22:05:00|252.44|250.14|252.44|250.14|252.89|250.59|252.27|249.97|374
1649283000000|2022-04-06 22:10:00|252.43|250.13|252.85|250.55|252.87|250.57|252.36|250.06|373
1649283300000|2022-04-06 22:15:00|252.82|250.52|251.62|249.32|252.92|250.62|251.61|249.31|284
1649283600000|2022-04-06 22:20:00|251.55|249.25|251.24|248.94|252|249.7|250.85|248.55|538
1649283900000|2022-04-06 22:25:00|251.23|248.93|251.24|248.94|251.93|249.63|251.01|248.71|486
1649284200000|2022-04-06 22:30:00|251.25|248.95|250.56|248.26|251.8|249.5|250.56|248.26|389
1649284500000|2022-04-06 22:35:00|250.58|248.28|251.08|248.78|251.51|249.21|250.45|248.15|473
1649284800000|2022-04-06 22:40:00|251.09|248.79|249.55|247.25|251.49|249.19|249.4|247.1|581
1649285100000|2022-04-06 22:45:00|249.54|247.24|250.53|248.23|250.56|248.26|249.42|247.12|524
1649285400000|2022-04-06 22:50:00|250.56|248.26|249.95|247.65|250.57|248.27|249.73|247.43|467
1649285700000|2022-04-06 22:55:00|249.82|247.52|248.1|245.8|250.11|247.81|247.74|245.44|583
1649286000000|2022-04-06 23:00:00|248.09|245.79|248.4|246.1|249.66|247.36|247.86|245.56|592
1649286300000|2022-04-06 23:05:00|248.39|246.09|247.67|245.37|248.5|246.2|244.71|242.41|774
1649286600000|2022-04-06 23:10:00|247.65|245.35|246.66|244.36|248.36|246.06|246.58|244.28|653
1649286900000|2022-04-06 23:15:00|246.7|244.4|247.03|244.73|247.81|245.51|246.7|244.4|657
1649287200000|2022-04-06 23:20:00|247.07|244.77|247.18|244.88|247.96|245.66|246.97|244.67|526
1649287500000|2022-04-06 23:25:00|247.16|244.86|247.64|245.34|248.2|245.9|247.16|244.86|533
1649287800000|2022-04-06 23:30:00|247.65|245.35|246.07|243.77|248.05|245.75|246.03|243.73|647
1649288100000|2022-04-06 23:35:00|246.08|243.78|245.53|243.23|246.55|244.25|245.33|243.03|638
1649288400000|2022-04-06 23:40:00|245.51|243.21|246.61|244.31|246.86|244.56|245.33|243.03|702
1649288700000|2022-04-06 23:45:00|246.65|244.35|245.77|243.47|246.87|244.57|244.71|242.41|748
1649289000000|2022-04-06 23:50:00|245.78|243.48|243.01|240.71|246.16|243.86|242.72|240.42|794
1649289300000|2022-04-06 23:55:00|243.04|240.74|243.95|241.65|244.58|242.28|242.82|240.52|757
1649289600000|2022-04-07 00:00:00|243.9|241.6|246.31|244.01|246.63|244.33|243.56|241.26|793
1649289900000|2022-04-07 00:05:00|246.3|244|245.03|242.73|246.59|244.29|244.58|242.28|786
1649290200000|2022-04-07 00:10:00|245.1|242.8|246.37|244.07|246.48|244.18|243.62|241.32|800
1649290500000|2022-04-07 00:15:00|246.36|244.06|246.69|244.39|247.56|245.26|246.1|243.8|649
1649290800000|2022-04-07 00:20:00|246.67|244.37|247.33|245.03|247.68|245.38|246.39|244.09|622
1649291100000|2022-04-07 00:25:00|247.34|245.04|247.44|245.14|247.47|245.17|246.55|244.25|482
1649291400000|2022-04-07 00:30:00|247.52|245.22|247.32|245.02|248|245.7|246.92|244.62|506
1649291700000|2022-04-07 00:35:00|247.35|245.05|247.24|244.94|247.94|245.64|246.88|244.58|523
1649292000000|2022-04-07 00:40:00|247.2|244.9|245.89|243.59|247.32|245.02|245.8|243.5|524
1649292300000|2022-04-07 00:45:00|245.88|243.58|244.35|242.05|245.88|243.58|243.96|241.66|614
1649292600000|2022-04-07 00:50:00|244.36|242.06|241.3|239|244.71|242.41|240.74|238.44|768
1649292900000|2022-04-07 00:55:00|241.21|238.91|241.6|239.3|241.76|239.46|240.41|238.11|756
1649293200000|2022-04-07 01:00:00|241.62|239.32|242.75|240.45|243.01|240.71|241.34|239.04|725
1649293500000|2022-04-07 01:05:00|242.82|240.52|245.42|243.12|245.68|243.38|242.01|239.71|749
1649293800000|2022-04-07 01:10:00|245.45|243.15|245.1|242.8|245.51|243.21|244.53|242.23|594
1649294100000|2022-04-07 01:15:00|245.11|242.81|243.7|241.4|245.72|243.42|243.42|241.12|591
1649294400000|2022-04-07 01:20:00|243.62|241.32|244.91|242.61|244.92|242.62|243.19|240.89|714
1649294700000|2022-04-07 01:25:00|244.92|242.62|245.48|243.18|245.63|243.33|244.8|242.5|539
1649295000000|2022-04-07 01:30:00|245.45|243.15|245.68|243.38|245.89|243.59|244.77|242.47|546
1649295300000|2022-04-07 01:35:00|245.63|243.33|245.54|243.24|245.91|243.61|245.3|243|515
1649295600000|2022-04-07 01:40:00|245.56|243.26|245.72|243.42|245.88|243.58|244.95|242.65|438
1649295900000|2022-04-07 01:45:00|245.81|243.51|245.82|243.52|246.26|243.96|244.98|242.68|568
1649296200000|2022-04-07 01:50:00|245.84|243.54|246.3|244|246.35|244.05|245.53|243.23|505
1649296500000|2022-04-07 01:55:00|246.31|244.01|246.49|244.19|246.58|244.28|245.85|243.55|560
1649296800000|2022-04-07 02:00:00|246.56|244.26|246.4|244.1|246.87|244.57|245.86|243.56|617
1649297100000|2022-04-07 02:05:00|246.41|244.11|246.52|244.22|246.56|244.26|245.85|243.55|359
1649297400000|2022-04-07 02:10:00|246.46|244.16|245.95|243.65|246.52|244.22|245.86|243.56|418
1649297700000|2022-04-07 02:15:00|245.94|243.64|245.36|243.06|246.41|244.11|245.33|243.03|375
1649298000000|2022-04-07 02:20:00|245.38|243.08|244.54|242.24|245.56|243.26|244.2|241.9|550
1649298300000|2022-04-07 02:25:00|244.52|242.22|244.08|241.78|244.76|242.46|243.85|241.55|526
1649298600000|2022-04-07 02:30:00|244.05|241.75|246.62|244.32|246.64|244.34|244.05|241.75|515
1649298900000|2022-04-07 02:35:00|246.61|244.31|246.48|244.18|246.78|244.48|246.23|243.93|275
1649299200000|2022-04-07 02:40:00|246.49|244.19|245.69|243.39|246.52|244.22|245.55|243.25|478
1649299500000|2022-04-07 02:45:00|245.67|243.37|245.62|243.32|246.61|244.31|245.56|243.26|504
1649299800000|2022-04-07 02:50:00|245.63|243.33|246.74|244.44|246.78|244.48|245.53|243.23|435
1649300100000|2022-04-07 02:55:00|246.72|244.42|247.26|244.96|247.53|245.23|246.61|244.31|530
1649300400000|2022-04-07 03:00:00|247.24|244.94|247.45|245.15|247.52|245.22|246.75|244.45|434
1649300700000|2022-04-07 03:05:00|247.42|245.12|247.04|244.74|247.5|245.2|246.74|244.44|446
1649301000000|2022-04-07 03:10:00|247.05|244.75|246.12|243.82|247.1|244.8|245.88|243.58|408
1649301300000|2022-04-07 03:15:00|246.11|243.81|246.88|244.58|246.88|244.58|245.8|243.5|433
1649301600000|2022-04-07 03:20:00|246.9|244.6|246.3|244|246.91|244.61|245.93|243.63|469
1649301900000|2022-04-07 03:25:00|246.31|244.01|245.94|243.64|246.38|244.08|245.61|243.31|382
1649302200000|2022-04-07 03:30:00|245.99|243.69|246.38|244.08|246.55|244.25|245.2|242.9|441
1649302500000|2022-04-07 03:35:00|246.44|244.14|246.94|244.64|247.05|244.75|246.3|244|427
1649302800000|2022-04-07 03:40:00|246.96|244.66|247.24|244.94|247.54|245.24|246.6|244.3|314
1649303100000|2022-04-07 03:45:00|247.18|244.88|247.05|244.75|247.25|244.95|246.32|244.02|498
1649303400000|2022-04-07 03:50:00|247.03|244.73|247.49|245.19|247.57|245.27|246.94|244.64|358
1649303700000|2022-04-07 03:55:00|247.46|245.16|246.88|244.58|247.49|245.19|246.72|244.42|372
1649304000000|2022-04-07 04:00:00|246.89|244.59|247.73|245.43|247.75|245.45|246.62|244.32|477
1649304300000|2022-04-07 04:05:00|247.75|245.45|247.89|245.59|247.91|245.61|247|244.7|357
1649304600000|2022-04-07 04:10:00|247.91|245.61|247.04|244.74|247.95|245.65|246.94|244.64|400
1649304900000|2022-04-07 04:15:00|247.02|244.72|247.05|244.75|247.4|245.1|246.77|244.47|443
1649305200000|2022-04-07 04:20:00|247.04|244.74|247.31|245.01|247.34|245.04|246.93|244.63|222
1649305500000|2022-04-07 04:25:00|247.34|245.04|247.92|245.62|247.95|245.65|247.28|244.98|381
1649305800000|2022-04-07 04:30:00|247.89|245.59|247.94|245.64|248.01|245.71|247.47|245.17|374
1649306100000|2022-04-07 04:35:00|247.99|245.69|248.24|245.94|248.3|246|247.77|245.47|268
1649306400000|2022-04-07 04:40:00|248.22|245.92|247.73|245.43|248.25|245.95|247.53|245.23|257
1649306700000|2022-04-07 04:45:00|247.71|245.41|248.74|246.44|248.8|246.5|247.45|245.15|374
1649307000000|2022-04-07 04:50:00|248.8|246.5|248.75|246.45|248.94|246.64|248.6|246.3|387
1649307300000|2022-04-07 04:55:00|248.74|246.44|248.58|246.28|248.79|246.49|248.53|246.23|394
1649307600000|2022-04-07 05:00:00|248.59|246.29|248.34|246.04|248.97|246.67|248.01|245.71|533
1649307900000|2022-04-07 05:05:00|248.31|246.01|248.43|246.13|248.45|246.15|247.9|245.6|251
1649308200000|2022-04-07 05:10:00|248.45|246.15|248.39|246.09|248.48|246.18|247.94|245.64|252
1649308500000|2022-04-07 05:15:00|248.38|246.08|248.73|246.43|248.84|246.54|248.01|245.71|343
1649308800000|2022-04-07 05:20:00|248.74|246.44|248.47|246.17|248.74|246.44|248.42|246.12|353
1649309100000|2022-04-07 05:25:00|248.48|246.18|247.95|245.65|248.49|246.19|247.95|245.65|168
1649309400000|2022-04-07 05:30:00|247.93|245.63|247.16|244.86|248.05|245.75|247.16|244.86|317
1649309700000|2022-04-07 05:35:00|247.15|244.85|247.43|245.13|247.47|245.17|246.95|244.65|331
1649310000000|2022-04-07 05:40:00|247.49|245.19|247.28|244.98|247.95|245.65|247.27|244.97|330
1649310300000|2022-04-07 05:45:00|247.26|244.96|247.69|245.39|247.85|245.55|247.01|244.71|412
1649310600000|2022-04-07 05:50:00|247.7|245.4|248.57|246.27|248.57|246.27|247.62|245.32|318
1649310900000|2022-04-07 05:55:00|248.53|246.23|248.49|246.19|248.6|246.3|248.41|246.11|324
1649311200000|2022-04-07 06:00:00|248.48|246.18|248.62|246.32|249.44|247.14|248.48|246.18|374
1649311500000|2022-04-07 06:05:00|248.61|246.31|248.37|246.07|248.7|246.4|248.19|245.89|320
1649311800000|2022-04-07 06:10:00|248.38|246.08|247.99|245.69|248.59|246.29|247.66|245.36|435
1649312100000|2022-04-07 06:15:00|247.97|245.67|247.97|245.67|248.46|246.16|247.87|245.57|335
1649312400000|2022-04-07 06:20:00|248.02|245.72|248.6|246.3|248.64|246.34|247.95|245.65|287
1649312700000|2022-04-07 06:25:00|248.58|246.28|248.86|246.56|249|246.7|248.55|246.25|325
1649313000000|2022-04-07 06:30:00|248.92|246.62|249.04|246.74|249.26|246.96|248.73|246.43|304
1649313300000|2022-04-07 06:35:00|249.08|246.78|249.31|247.01|249.32|247.02|248.84|246.54|245
1649313600000|2022-04-07 06:40:00|249.32|247.02|249.89|247.59|249.9|247.6|249.29|246.99|347
1649313900000|2022-04-07 06:45:00|249.9|247.6|249.48|247.18|250|247.7|249.01|246.71|387
1649314200000|2022-04-07 06:50:00|249.49|247.19|248.86|246.56|249.5|247.2|248.84|246.54|319
1649314500000|2022-04-07 06:55:00|248.9|246.6|249.03|246.73|249.12|246.82|248.84|246.54|265
1649314800000|2022-04-07 07:00:00|249.02|246.72|249.34|247.04|249.48|247.18|249.02|246.72|322
1649315100000|2022-04-07 07:05:00|249.33|247.03|249.96|247.66|250|247.7|249.33|247.03|338
1649315400000|2022-04-07 07:10:00|250|247.7|250.38|248.08|250.46|248.16|249.94|247.64|302
1649315700000|2022-04-07 07:15:00|250.37|248.07|250.07|247.77|250.4|248.1|250.02|247.72|241
1649316000000|2022-04-07 07:20:00|249.96|247.66|250.44|248.14|250.44|248.14|249.86|247.56|201
1649316300000|2022-04-07 07:25:00|250.43|248.13|250.31|248.01|250.58|248.28|249.76|247.46|326
1649316600000|2022-04-07 07:30:00|250.32|248.02|250.7|248.4|250.76|248.46|250.08|247.78|337
1649316900000|2022-04-07 07:35:00|250.73|248.43|250.84|248.54|250.88|248.58|250.58|248.28|239
1649317200000|2022-04-07 07:40:00|250.83|248.53|250.24|247.94|250.94|248.64|250.18|247.88|322
1649317500000|2022-04-07 07:45:00|250.19|247.89|250.75|248.45|250.87|248.57|249.95|247.65|287
1649317800000|2022-04-07 07:50:00|250.73|248.43|250.73|248.43|250.89|248.59|250.52|248.22|314
1649318100000|2022-04-07 07:55:00|250.7|248.4|250.18|247.88|250.7|248.4|250.08|247.78|252
1649318400000|2022-04-07 08:00:00|250.22|247.92|250.82|248.52|250.83|248.53|249.7|247.4|373
1649318700000|2022-04-07 08:05:00|250.8|248.5|251.1|248.8|251.18|248.88|250.57|248.27|228
1649319000000|2022-04-07 08:10:00|251.09|248.79|250.99|248.69|251.2|248.9|250.88|248.58|170
1649319300000|2022-04-07 08:15:00|250.98|248.68|250.24|247.94|251.05|248.75|249.97|247.67|260
1649319600000|2022-04-07 08:20:00|250.26|247.96|250.66|248.36|250.81|248.51|250.25|247.95|288
1649319900000|2022-04-07 08:25:00|250.67|248.37|251.03|248.73|251.04|248.74|250.54|248.24|274
1649320200000|2022-04-07 08:30:00|251.04|248.74|250.74|248.44|251.4|249.1|250.74|248.44|310
1649320500000|2022-04-07 08:35:00|250.73|248.43|250.55|248.25|250.74|248.44|250.48|248.18|289
1649320800000|2022-04-07 08:40:00|250.56|248.26|250.53|248.23|250.78|248.48|250.44|248.14|366
1649321100000|2022-04-07 08:45:00|250.51|248.21|250.25|247.95|250.77|248.47|250.23|247.93|247
1649321400000|2022-04-07 08:50:00|250.28|247.98|250.52|248.22|250.65|248.35|249.56|247.26|301
1649321700000|2022-04-07 08:55:00|250.48|248.18|250.84|248.54|250.92|248.62|250.44|248.14|324
1649322000000|2022-04-07 09:00:00|250.82|248.52|250.41|248.11|250.86|248.56|250.41|248.11|308
1649322300000|2022-04-07 09:05:00|250.4|248.1|249.78|247.48|250.4|248.1|249.35|247.05|378
1649322600000|2022-04-07 09:10:00|249.77|247.47|249.04|246.74|249.77|247.47|248.68|246.38|354
1649322900000|2022-04-07 09:15:00|249.03|246.73|249.31|247.01|249.48|247.18|248.74|246.44|401
1649323200000|2022-04-07 09:20:00|249.42|247.12|248.96|246.66|249.67|247.37|248.73|246.43|446
1649323500000|2022-04-07 09:25:00|248.94|246.64|248.56|246.26|249.07|246.77|247.77|245.47|397
1649323800000|2022-04-07 09:30:00|248.57|246.27|248.83|246.53|248.84|246.54|248.54|246.24|324
1649324100000|2022-04-07 09:35:00|248.82|246.52|250.01|247.71|250.07|247.77|248.79|246.49|303
1649324400000|2022-04-07 09:40:00|250.02|247.72|249.86|247.56|250.68|248.38|249.85|247.55|361
1649324700000|2022-04-07 09:45:00|249.87|247.57|249.46|247.16|250.26|247.96|249.34|247.04|363
1649325000000|2022-04-07 09:50:00|249.47|247.17|249.55|247.25|249.72|247.42|249.33|247.03|290
1649325300000|2022-04-07 09:55:00|249.53|247.23|249.97|247.67|250|247.7|249.42|247.12|348
1649325600000|2022-04-07 10:00:00|249.93|247.63|249.59|247.29|250.21|247.91|249.59|247.29|366
1649325900000|2022-04-07 10:05:00|249.58|247.28|249.8|247.5|249.82|247.52|249.02|246.72|371
1649326200000|2022-04-07 10:10:00|249.79|247.49|249.88|247.58|249.89|247.59|249.55|247.25|271
1649326500000|2022-04-07 10:15:00|249.87|247.57|249.16|246.86|249.94|247.64|249.16|246.86|340
1649326800000|2022-04-07 10:20:00|249.2|246.9|249.45|247.15|249.57|247.27|248.62|246.32|361
1649327100000|2022-04-07 10:25:00|249.46|247.16|249.36|247.06|249.77|247.47|249.05|246.75|379
1649327400000|2022-04-07 10:30:00|249.37|247.07|248.87|246.57|249.5|247.2|248.64|246.34|379
1649327700000|2022-04-07 10:35:00|248.85|246.55|249.16|246.86|249.28|246.98|248.53|246.23|374
1649328000000|2022-04-07 10:40:00|249.15|246.85|249.32|247.02|249.35|247.05|248.86|246.56|245
1649328300000|2022-04-07 10:45:00|249.27|246.97|249.86|247.56|249.86|247.56|248.93|246.63|267
1649328600000|2022-04-07 10:50:00|249.89|247.59|250.32|248.02|250.54|248.24|249.86|247.56|246
1649328900000|2022-04-07 10:55:00|250.35|248.05|250.21|247.91|250.35|248.05|249.83|247.53|306
1649329200000|2022-04-07 11:00:00|250.18|247.88|249.86|247.56|250.22|247.92|249.33|247.03|490
1649329500000|2022-04-07 11:05:00|249.87|247.57|250.76|248.46|252.64|250.34|249.82|247.52|519
1649329800000|2022-04-07 11:10:00|250.82|248.52|251.84|249.54|252.41|250.11|249.85|247.55|736
1649330100000|2022-04-07 11:15:00|251.86|249.56|250.86|248.56|252.45|250.15|250.59|248.29|676
1649330400000|2022-04-07 11:20:00|250.87|248.57|250.95|248.65|251.37|249.07|250.68|248.38|548
1649330700000|2022-04-07 11:25:00|250.88|248.58|251.17|248.87|251.38|249.08|250.74|248.44|463
1649331000000|2022-04-07 11:30:00|251.13|248.83|252.46|250.16|252.47|250.17|251.13|248.83|521
1649331300000|2022-04-07 11:35:00|252.47|250.17|252.57|250.27|252.71|250.41|252.16|249.86|487
1649331600000|2022-04-07 11:40:00|252.56|250.26|253.18|250.88|253.31|251.01|252.3|250|492
1649331900000|2022-04-07 11:45:00|253.17|250.87|252.39|250.09|253.18|250.88|252|249.7|555
1649332200000|2022-04-07 11:50:00|252.4|250.1|252.56|250.26|252.68|250.38|251.99|249.69|348
1649332500000|2022-04-07 11:55:00|252.57|250.27|252.82|250.52|252.84|250.54|252|249.7|358
1649332800000|2022-04-07 12:00:00|252.79|250.49|253.02|250.72|253.29|250.99|252.25|249.95|359
1649333100000|2022-04-07 12:05:00|252.99|250.69|253.49|251.19|253.58|251.28|252.98|250.68|389
1649333400000|2022-04-07 12:10:00|253.44|251.14|253.26|250.96|253.76|251.46|253.2|250.9|476
1649333700000|2022-04-07 12:15:00|253.2|250.9|252.81|250.51|253.51|251.21|252.63|250.33|367
1649334000000|2022-04-07 12:20:00|252.82|250.52|253.03|250.73|253.29|250.99|252.72|250.42|260
1649334300000|2022-04-07 12:25:00|253|250.7|252.39|250.09|253.09|250.79|252.37|250.07|330
1649334600000|2022-04-07 12:30:00|252.41|250.11|251.76|249.46|252.41|250.11|251.44|249.14|449
1649334900000|2022-04-07 12:35:00|251.75|249.45|251.25|248.95|251.9|249.6|251.25|248.95|358
1649335200000|2022-04-07 12:40:00|251.26|248.96|251.44|249.14|251.48|249.18|250.65|248.35|380
1649335500000|2022-04-07 12:45:00|251.42|249.12|251.52|249.22|251.93|249.63|251.26|248.96|345
1649335800000|2022-04-07 12:50:00|251.51|249.21|250.74|248.44|251.6|249.3|250.63|248.33|342
1649336100000|2022-04-07 12:55:00|250.75|248.45|250.32|248.02|250.96|248.66|250.29|247.99|422
1649336400000|2022-04-07 13:00:00|250.33|248.03|250.6|248.3|250.9|248.6|250.32|248.02|335
1649336700000|2022-04-07 13:05:00|250.64|248.34|248.98|246.68|250.67|248.37|248.97|246.67|342
1649337000000|2022-04-07 13:10:00|248.97|246.67|249.47|247.17|250.13|247.83|248.96|246.66|491
1649337300000|2022-04-07 13:15:00|249.45|247.15|249.71|247.41|250.61|248.31|249.4|247.1|485
1649337600000|2022-04-07 13:20:00|249.72|247.42|249.01|246.71|250.16|247.86|248.96|246.66|392
1649337900000|2022-04-07 13:25:00|248.96|246.66|249.02|246.72|249.58|247.28|248.51|246.21|377
1649338200000|2022-04-07 13:30:00|249.04|246.74|250.03|247.73|250.07|247.77|248.5|246.2|499
1649338500000|2022-04-07 13:35:00|250.06|247.76|250.97|248.67|251.49|249.19|249.75|247.45|484
1649338800000|2022-04-07 13:40:00|250.96|248.66|250.02|247.72|251.38|249.08|250.02|247.72|617
1649339100000|2022-04-07 13:45:00|249.94|247.64|249.92|247.62|250.69|248.39|249.81|247.51|539
1649339400000|2022-04-07 13:50:00|249.9|247.6|250.93|248.63|250.97|248.67|249.9|247.6|489
1649339700000|2022-04-07 13:55:00|250.95|248.65|251.07|248.77|251.55|249.25|250.82|248.52|527
1649340000000|2022-04-07 14:00:00|251.08|248.78|250|247.7|251.74|249.44|250|247.7|606
1649340300000|2022-04-07 14:05:00|250.01|247.71|248.56|246.26|250.47|248.17|248.03|245.73|604
1649340600000|2022-04-07 14:10:00|248.58|246.28|247.85|245.55|248.68|246.38|246.91|244.61|538
1649340900000|2022-04-07 14:15:00|247.84|245.54|247.78|245.48|247.84|245.54|246.97|244.67|446
1649341200000|2022-04-07 14:20:00|247.75|245.45|246.24|243.94|247.82|245.52|245.81|243.51|630
1649341500000|2022-04-07 14:25:00|246.26|243.96|246.71|244.41|246.97|244.67|246.23|243.93|431
1649341800000|2022-04-07 14:30:00|246.72|244.42|247.36|245.06|247.38|245.08|246.45|244.15|439
1649342100000|2022-04-07 14:35:00|247.38|245.08|247.59|245.29|248.19|245.89|247.28|244.98|553
1649342400000|2022-04-07 14:40:00|247.58|245.28|245.85|243.55|247.59|245.29|245.43|243.13|679
1649342700000|2022-04-07 14:45:00|245.84|243.54|246.01|243.71|247.08|244.78|245.76|243.46|530
1649343000000|2022-04-07 14:50:00|246.07|243.77|245.55|243.25|246.45|244.15|244.92|242.62|558
1649343300000|2022-04-07 14:55:00|245.56|243.26|245.65|243.35|245.89|243.59|244.55|242.25|609
1649343600000|2022-04-07 15:00:00|245.63|243.33|246.15|243.85|246.84|244.54|244.92|242.62|722
1649343900000|2022-04-07 15:05:00|246.21|243.91|245.95|243.65|246.68|244.38|245.76|243.46|604
1649344200000|2022-04-07 15:10:00|245.93|243.63|244.37|242.07|246.1|243.8|243.73|241.43|652
1649344500000|2022-04-07 15:15:00|244.38|242.08|245.89|243.59|245.9|243.6|244.26|241.96|589
1649344800000|2022-04-07 15:20:00|245.9|243.6|246.5|244.2|246.58|244.28|245.59|243.29|518
1649345100000|2022-04-07 15:25:00|246.46|244.16|245.2|242.9|246.5|244.2|245.2|242.9|529
1649345400000|2022-04-07 15:30:00|245.16|242.86|245.2|242.9|245.42|243.12|243.93|241.63|591
1649345700000|2022-04-07 15:35:00|245.18|242.88|247.32|245.02|247.56|245.26|245.16|242.86|575
1649346000000|2022-04-07 15:40:00|247.3|245|247.09|244.79|247.6|245.3|246.99|244.69|372
1649346300000|2022-04-07 15:45:00|247.11|244.81|247.78|245.48|248.5|246.2|247.09|244.79|521
1649346600000|2022-04-07 15:50:00|247.79|245.49|249.07|246.77|249.4|247.1|247.79|245.49|452
1649346900000|2022-04-07 15:55:00|249.05|246.75|249.08|246.78|249.94|247.64|249.01|246.71|527
1649347200000|2022-04-07 16:00:00|249.1|246.8|249.29|246.99|250.6|248.3|248.99|246.69|650
1649347500000|2022-04-07 16:05:00|249.28|246.98|250.48|248.18|250.58|248.28|249.02|246.72|575
1649347800000|2022-04-07 16:10:00|250.46|248.16|250.62|248.32|250.75|248.45|250.31|248.01|570
1649348100000|2022-04-07 16:15:00|250.61|248.31|250.15|247.85|250.71|248.41|249.82|247.52|447
1649348400000|2022-04-07 16:20:00|250.14|247.84|250.09|247.79|250.48|248.18|249.39|247.09|480
1649348700000|2022-04-07 16:25:00|250.11|247.81|250.32|248.02|250.63|248.33|249.72|247.42|432
1649349000000|2022-04-07 16:30:00|250.33|248.03|251.45|249.15|251.56|249.26|250.08|247.78|470
1649349300000|2022-04-07 16:35:00|251.47|249.17|251.26|248.96|251.65|249.35|250.97|248.67|428
1649349600000|2022-04-07 16:40:00|251.25|248.95|249.53|247.23|251.25|248.95|249.5|247.2|442
1649349900000|2022-04-07 16:45:00|249.54|247.24|248.48|246.18|250.07|247.77|248.44|246.14|541
1649350200000|2022-04-07 16:50:00|248.46|246.16|249.34|247.04|249.71|247.41|248.37|246.07|481
1649350500000|2022-04-07 16:55:00|249.3|247|250.73|248.43|250.86|248.56|249.3|247|466
1649350800000|2022-04-07 17:00:00|250.74|248.44|251.1|248.8|251.1|248.8|250.53|248.23|444
1649351100000|2022-04-07 17:05:00|251.07|248.77|251.26|248.96|251.26|248.96|250.73|248.43|295
1649351400000|2022-04-07 17:10:00|251.27|248.97|251.22|248.92|251.59|249.29|250.82|248.52|363
1649351700000|2022-04-07 17:15:00|251.23|248.93|250.66|248.36|251.27|248.97|250.46|248.16|432
1649352000000|2022-04-07 17:20:00|250.65|248.35|250.74|248.44|251.27|248.97|250.64|248.34|318
1649352300000|2022-04-07 17:25:00|250.75|248.45|251.26|248.96|251.55|249.25|250.75|248.45|379
1649352600000|2022-04-07 17:30:00|251.27|248.97|250.51|248.21|251.46|249.16|250.47|248.17|462
1649352900000|2022-04-07 17:35:00|250.52|248.22|249.94|247.64|250.74|248.44|249.93|247.63|437
1649353200000|2022-04-07 17:40:00|249.95|247.65|249.6|247.3|250.26|247.96|249.54|247.24|440
1649353500000|2022-04-07 17:45:00|249.64|247.34|249.29|246.99|250.05|247.75|249.01|246.71|444
1649353800000|2022-04-07 17:50:00|249.28|246.98|249.47|247.17|249.55|247.25|249.09|246.79|390
1649354100000|2022-04-07 17:55:00|249.49|247.19|250.41|248.11|250.54|248.24|249.46|247.16|382
1649354400000|2022-04-07 18:00:00|250.4|248.1|250.72|248.42|250.91|248.61|250.34|248.04|398
1649354700000|2022-04-07 18:05:00|250.7|248.4|250.75|248.45|250.78|248.48|250.36|248.06|297
1649355000000|2022-04-07 18:10:00|250.76|248.46|251.02|248.72|251.07|248.77|250.43|248.13|374
1649355300000|2022-04-07 18:15:00|251|248.7|251.03|248.73|251.17|248.87|250.68|248.38|306
1649355600000|2022-04-07 18:20:00|251.02|248.72|251.35|249.05|251.41|249.11|250.99|248.69|156
1649355900000|2022-04-07 18:25:00|251.34|249.04|251.11|248.81|251.87|249.57|251.09|248.79|480
1649356200000|2022-04-07 18:30:00|251.1|248.8|250.82|248.52|251.1|248.8|250.59|248.29|351
1649356500000|2022-04-07 18:35:00|250.81|248.51|250.95|248.65|250.99|248.69|250.5|248.2|281
1649356800000|2022-04-07 18:40:00|250.97|248.67|251.28|248.98|251.34|249.04|250.77|248.47|358
1649357100000|2022-04-07 18:45:00|251.25|248.95|251.29|248.99|251.39|249.09|250.97|248.67|360
1649357400000|2022-04-07 18:50:00|251.3|249|251.69|249.39|251.74|249.44|251.04|248.74|300
1649357700000|2022-04-07 18:55:00|251.71|249.41|252.01|249.71|252.01|249.71|251.69|249.39|236
1649358000000|2022-04-07 19:00:00|251.98|249.68|252.33|250.03|253.51|251.21|251.91|249.61|451
1649358300000|2022-04-07 19:05:00|252.3|250|252.41|250.11|252.43|250.13|251.9|249.6|224
1649358600000|2022-04-07 19:10:00|252.42|250.12|252.43|250.13|252.72|250.42|252.42|250.12|283
1649358900000|2022-04-07 19:15:00|252.44|250.14|251.9|249.6|252.44|250.14|251.79|249.49|290
1649359200000|2022-04-07 19:20:00|251.91|249.61|252.34|250.04|252.37|250.07|251.6|249.3|341
1649359500000|2022-04-07 19:25:00|252.37|250.07|251.96|249.66|252.37|250.07|251.83|249.53|292
1649359800000|2022-04-07 19:30:00|251.95|249.65|252.21|249.91|252.34|250.04|251.95|249.65|186
1649360100000|2022-04-07 19:35:00|252.22|249.92|252.07|249.77|252.25|249.95|251.91|249.61|177
1649360400000|2022-04-07 19:40:00|252.08|249.78|252.09|249.79|252.43|250.13|251.98|249.68|203
1649360700000|2022-04-07 19:45:00|252.08|249.78|252.06|249.76|252.38|250.08|251.86|249.56|201
1649361000000|2022-04-07 19:50:00|252.05|249.75|251.95|249.65|252.45|250.15|251.82|249.52|307
1649361300000|2022-04-07 19:55:00|251.96|249.66|251.72|249.42|251.99|249.69|251.7|249.4|242
1649361600000|2022-04-07 20:00:00|251.73|249.43|250.96|248.66|251.91|249.61|250.96|248.66|271
1649361900000|2022-04-07 20:05:00|251.03|248.73|251.46|249.16|251.48|249.18|250.99|248.69|242
1649362200000|2022-04-07 20:10:00|251.45|249.15|251.45|249.15|251.61|249.31|251.26|248.96|361
1649362500000|2022-04-07 20:15:00|251.4|249.1|251.19|248.89|251.55|249.25|251|248.7|274
1649362800000|2022-04-07 20:20:00|251.2|248.9|250.87|248.57|251.31|249.01|250.75|248.45|243
1649363100000|2022-04-07 20:25:00|250.86|248.56|251.2|248.9|251.21|248.91|250.86|248.56|245
1649363400000|2022-04-07 20:30:00|251.18|248.88|251.21|248.91|251.28|248.98|250.9|248.6|121
1649363700000|2022-04-07 20:35:00|251.22|248.92|251.8|249.5|251.8|249.5|251.16|248.86|259
1649364000000|2022-04-07 20:40:00|251.78|249.48|251.73|249.43|251.81|249.51|251.38|249.08|262
1649364300000|2022-04-07 20:45:00|251.74|249.44|251.96|249.66|252.16|249.86|251.66|249.36|280
1649364600000|2022-04-07 20:50:00|251.95|249.65|251.62|249.32|252|249.7|251.36|249.06|175
1649364900000|2022-04-07 20:55:00|251.63|249.33|251.63|249.33|251.67|249.37|251.36|249.06|174
1649365200000|2022-04-07 21:00:00|251.64|249.34|251.29|248.99|251.85|249.55|251.23|248.93|177
1649365500000|2022-04-07 21:05:00|251.3|249|252.29|249.99|252.29|249.99|251.29|248.99|108
1649365800000|2022-04-07 21:10:00|252.33|250.03|252.25|249.95|252.5|250.2|252.25|249.95|240
1649366100000|2022-04-07 21:15:00|252.17|249.87|251.78|249.48|252.17|249.87|251.71|249.41|242
1649366400000|2022-04-07 21:20:00|251.82|249.52|250.48|248.18|251.82|249.52|250.45|248.15|346
1649366700000|2022-04-07 21:25:00|250.45|248.15|251.24|248.94|251.24|248.94|250.42|248.12|224
1649367000000|2022-04-07 21:30:00|251.25|248.95|251.99|249.69|251.99|249.69|251.25|248.95|184
1649367300000|2022-04-07 21:35:00|252.03|249.73|251.94|249.64|252.43|250.13|251.93|249.63|254
1649367600000|2022-04-07 21:40:00|251.95|249.65|251.35|249.05|251.98|249.68|251.26|248.96|338
1649367900000|2022-04-07 21:45:00|251.32|249.02|251.77|249.47|251.8|249.5|251.32|249.02|208
1649368200000|2022-04-07 21:50:00|251.78|249.48|251.94|249.64|251.98|249.68|251.63|249.33|349
1649368500000|2022-04-07 21:55:00|251.95|249.65|251.96|249.66|252.18|249.88|251.88|249.58|218
1649368800000|2022-04-07 22:00:00|251.97|249.67|252.39|250.09|252.39|250.09|251.69|249.39|272
1649369100000|2022-04-07 22:05:00|252.4|250.1|251.62|249.32|252.45|250.15|251.62|249.32|278
1649369400000|2022-04-07 22:10:00|251.61|249.31|251.9|249.6|251.92|249.62|251.51|249.21|158
1649369700000|2022-04-07 22:15:00|251.91|249.61|252.03|249.73|252.08|249.78|251.71|249.41|215
1649370000000|2022-04-07 22:20:00|252.04|249.74|252.42|250.12|252.5|250.2|252.01|249.71|181
1649370300000|2022-04-07 22:25:00|252.5|250.2|252.44|250.14|252.7|250.4|252.33|250.03|313
1649370600000|2022-04-07 22:30:00|252.45|250.15|252.62|250.32|252.82|250.52|252.34|250.04|267
1649370900000|2022-04-07 22:35:00|252.65|250.35|252.37|250.07|252.69|250.39|252.34|250.04|198
1649371200000|2022-04-07 22:40:00|252.39|250.09|252.49|250.19|252.56|250.26|252.33|250.03|242
1649371500000|2022-04-07 22:45:00|252.5|250.2|253.02|250.72|253.02|250.72|252.4|250.1|214
1649371800000|2022-04-07 22:50:00|252.96|250.66|252.95|250.65|253.03|250.73|252.76|250.46|252
1649372100000|2022-04-07 22:55:00|252.96|250.66|253.44|251.14|253.52|251.22|252.96|250.66|232
1649372400000|2022-04-07 23:00:00|253.47|251.17|253.5|251.2|253.5|251.2|253.21|250.91|307
1649372700000|2022-04-07 23:05:00|253.48|251.18|253.32|251.02|253.5|251.2|253.01|250.71|317
1649373000000|2022-04-07 23:10:00|253.34|251.04|253.51|251.21|253.56|251.26|253.16|250.86|290
1649373300000|2022-04-07 23:15:00|253.53|251.23|254.43|252.13|254.46|252.16|253.5|251.2|430
1649373600000|2022-04-07 23:20:00|254.41|252.11|253.27|250.97|254.93|252.63|253.21|250.91|502
1649373900000|2022-04-07 23:25:00|253.28|250.98|253.47|251.17|253.79|251.49|253.13|250.83|357
1649374200000|2022-04-07 23:30:00|253.46|251.16|252.85|250.55|253.47|251.17|252.76|250.46|417
1649374500000|2022-04-07 23:35:00|252.86|250.56|252.88|250.58|253.01|250.71|252.73|250.43|313
1649374800000|2022-04-07 23:40:00|252.9|250.6|252.78|250.48|253.04|250.74|252.62|250.32|350
1649375100000|2022-04-07 23:45:00|252.77|250.47|252.35|250.05|252.96|250.66|252.24|249.94|357
1649375400000|2022-04-07 23:50:00|252.37|250.07|251.8|249.5|252.53|250.23|251.64|249.34|400
1649375700000|2022-04-07 23:55:00|251.85|249.55|251.49|249.19|252.02|249.72|251.45|249.15|338
1649376000000|2022-04-08 00:00:00|251.47|249.17|251.03|248.73|251.7|249.4|250.46|248.16|526
1649376300000|2022-04-08 00:05:00|251.01|248.71|251.93|249.63|251.96|249.66|250.77|248.47|308
1649376600000|2022-04-08 00:10:00|251.95|249.65|252.5|250.2|252.55|250.25|251.93|249.63|302
1649376900000|2022-04-08 00:15:00|252.49|250.19|252.11|249.81|252.51|250.21|251.58|249.28|345
1649377200000|2022-04-08 00:20:00|252.09|249.79|251.89|249.59|252.27|249.97|251.66|249.36|339
1649377500000|2022-04-08 00:25:00|251.88|249.58|251.04|248.74|251.97|249.67|251.04|248.74|327
1649377800000|2022-04-08 00:30:00|251.05|248.75|249.98|247.68|251.33|249.03|249.76|247.46|363
1649378100000|2022-04-08 00:35:00|249.99|247.69|251.33|249.03|251.44|249.14|249.99|247.69|172
1649378400000|2022-04-08 00:40:00|251.19|248.89|251.74|249.44|251.77|249.47|250.81|248.51|305
1649378700000|2022-04-08 00:45:00|251.75|249.45|251.49|249.19|251.89|249.59|251.33|249.03|244
1649379000000|2022-04-08 00:50:00|251.47|249.17|250.62|248.32|251.78|249.48|250.62|248.32|351
1649379300000|2022-04-08 00:55:00|250.65|248.35|250.75|248.45|251.02|248.72|250.64|248.34|327
1649379600000|2022-04-08 01:00:00|250.73|248.43|251.88|249.58|252.25|249.95|250.46|248.16|466
1649379900000|2022-04-08 01:05:00|251.87|249.57|252.21|249.91|252.31|250.01|251.46|249.16|410
1649380200000|2022-04-08 01:10:00|252.27|249.97|252.53|250.23|252.6|250.3|251.88|249.58|411
1649380500000|2022-04-08 01:15:00|252.5|250.2|252.4|250.1|252.55|250.25|251.96|249.66|336
1649380800000|2022-04-08 01:20:00|252.41|250.11|251.79|249.49|252.41|250.11|251.71|249.41|287
1649381100000|2022-04-08 01:25:00|251.78|249.48|252.22|249.92|252.22|249.92|251.77|249.47|213
1649381400000|2022-04-08 01:30:00|252.29|249.99|252.39|250.09|252.48|250.18|251.73|249.43|380
1649381700000|2022-04-08 01:35:00|252.43|250.13|251.87|249.57|252.53|250.23|251.8|249.5|389
1649382000000|2022-04-08 01:40:00|251.88|249.58|251.62|249.32|251.88|249.58|251.42|249.12|415
1649382300000|2022-04-08 01:45:00|251.61|249.31|251.53|249.23|251.76|249.46|251.3|249|417
1649382600000|2022-04-08 01:50:00|251.52|249.22|251.46|249.16|251.84|249.54|251.42|249.12|409
1649382900000|2022-04-08 01:55:00|251.44|249.14|251.42|249.12|251.62|249.32|251.28|248.98|416
1649383200000|2022-04-08 02:00:00|251.4|249.1|251.48|249.18|251.72|249.42|250.97|248.67|308
1649383500000|2022-04-08 02:05:00|251.51|249.21|252.15|249.85|252.29|249.99|251.45|249.15|255
1649383800000|2022-04-08 02:10:00|252.12|249.82|251.93|249.63|252.15|249.85|251.81|249.51|323
1649384100000|2022-04-08 02:15:00|251.94|249.64|252.01|249.71|252.05|249.75|251.72|249.42|302
1649384400000|2022-04-08 02:20:00|252.02|249.72|252.34|250.04|252.38|250.08|251.92|249.62|229
1649384700000|2022-04-08 02:25:00|252.35|250.05|252.31|250.01|252.43|250.13|252.2|249.9|236
1649385000000|2022-04-08 02:30:00|252.32|250.02|252.12|249.82|252.39|250.09|251.85|249.55|231
1649385300000|2022-04-08 02:35:00|252.13|249.83|252.56|250.26|252.64|250.34|252.07|249.77|273
1649385600000|2022-04-08 02:40:00|252.57|250.27|252.99|250.69|253.27|250.97|252.56|250.26|405
1649385900000|2022-04-08 02:45:00|253|250.7|253.25|250.95|253.32|251.02|252.91|250.61|304
1649386200000|2022-04-08 02:50:00|253.26|250.96|252.77|250.47|253.36|251.06|252.77|250.47|240
1649386500000|2022-04-08 02:55:00|252.8|250.5|252.53|250.23|252.8|250.5|252.33|250.03|332
1649386800000|2022-04-08 03:00:00|252.52|250.22|252.64|250.34|252.79|250.49|252.48|250.18|295
1649387100000|2022-04-08 03:05:00|252.6|250.3|252.32|250.02|252.69|250.39|252.23|249.93|301
1649387400000|2022-04-08 03:10:00|252.31|250.01|252.68|250.38|252.78|250.48|252.29|249.99|215
1649387700000|2022-04-08 03:15:00|252.7|250.4|252.03|249.73|252.7|250.4|252.03|249.73|267
1649388000000|2022-04-08 03:20:00|252.01|249.71|252.46|250.16|252.48|250.18|251.75|249.45|196
1649388300000|2022-04-08 03:25:00|252.45|250.15|252.62|250.32|252.76|250.46|252.44|250.14|221
1649388600000|2022-04-08 03:30:00|252.63|250.33|252.41|250.11|252.63|250.33|252.35|250.05|302
1649388900000|2022-04-08 03:35:00|252.4|250.1|252.43|250.13|252.43|250.13|252.2|249.9|161
1649389200000|2022-04-08 03:40:00|252.52|250.22|251.99|249.69|252.52|250.22|251.83|249.53|126
1649389500000|2022-04-08 03:45:00|252.04|249.74|251.99|249.69|252.07|249.77|251.82|249.52|176
1649389800000|2022-04-08 03:50:00|252|249.7|252.28|249.98|252.35|250.05|252|249.7|127
1649390100000|2022-04-08 03:55:00|252.27|249.97|252.71|250.41|253.31|251.01|252.26|249.96|214
1649390400000|2022-04-08 04:00:00|252.76|250.46|253.14|250.84|253.14|250.84|252.54|250.24|257
1649390700000|2022-04-08 04:05:00|253.21|250.91|252.98|250.68|253.25|250.95|252.87|250.57|263
1649391000000|2022-04-08 04:10:00|252.97|250.67|252.93|250.63|253.03|250.73|252.82|250.52|259
1649391300000|2022-04-08 04:15:00|252.94|250.64|252.44|250.14|252.94|250.64|252.33|250.03|421
1649391600000|2022-04-08 04:20:00|252.42|250.12|252.27|249.97|252.44|250.14|252.23|249.93|91
1649391900000|2022-04-08 04:25:00|252.28|249.98|252.44|250.14|252.77|250.47|252.28|249.98|235
1649392200000|2022-04-08 04:30:00|252.43|250.13|252.59|250.29|252.73|250.43|252.42|250.12|257
1649392500000|2022-04-08 04:35:00|252.58|250.28|252.58|250.28|252.98|250.68|252.47|250.17|308
1649392800000|2022-04-08 04:40:00|252.57|250.27|252.08|249.78|252.6|250.3|252.08|249.78|166
1649393100000|2022-04-08 04:45:00|252.07|249.77|252.43|250.13|252.44|250.14|251.97|249.67|235
1649393400000|2022-04-08 04:50:00|252.44|250.14|252.55|250.25|252.66|250.36|252.32|250.02|208
1649393700000|2022-04-08 04:55:00|252.56|250.26|252.47|250.17|252.64|250.34|252.46|250.16|107
1649394000000|2022-04-08 05:00:00|252.48|250.18|251.84|249.54|252.48|250.18|251.79|249.49|349
1649394300000|2022-04-08 05:05:00|251.85|249.55|252|249.7|252.18|249.88|251.82|249.52|196
1649394600000|2022-04-08 05:10:00|252.01|249.71|252.63|250.33|252.65|250.35|251.99|249.69|233
1649394900000|2022-04-08 05:15:00|252.65|250.35|252.43|250.13|252.65|250.35|252.33|250.03|264
1649395200000|2022-04-08 05:20:00|252.45|250.15|251.94|249.64|252.67|250.37|251.8|249.5|311
1649395500000|2022-04-08 05:25:00|251.91|249.61|252.02|249.72|252.07|249.77|251.84|249.54|299
1649395800000|2022-04-08 05:30:00|252.03|249.73|252.02|249.72|252.22|249.92|251.8|249.5|302
1649396100000|2022-04-08 05:35:00|252.01|249.71|252.62|250.32|252.64|250.34|252|249.7|146
1649396400000|2022-04-08 05:40:00|252.63|250.33|252.68|250.38|252.91|250.61|252.63|250.33|280
1649396700000|2022-04-08 05:45:00|252.67|250.37|252.52|250.22|252.73|250.43|252.32|250.02|237
1649397000000|2022-04-08 05:50:00|252.53|250.23|252.34|250.04|252.66|250.36|252.33|250.03|170
1649397300000|2022-04-08 05:55:00|252.33|250.03|252.32|250.02|252.54|250.24|252.23|249.93|305
1649397600000|2022-04-08 06:00:00|252.33|250.03|252.29|249.99|252.5|250.2|252.05|249.75|287
1649397900000|2022-04-08 06:05:00|252.28|249.98|252.33|250.03|252.39|250.09|251.93|249.63|289
1649398200000|2022-04-08 06:10:00|252.32|250.02|252.55|250.25|252.67|250.37|252.25|249.95|380
1649398500000|2022-04-08 06:15:00|252.57|250.27|252.56|250.26|252.57|250.27|252.18|249.88|266
1649398800000|2022-04-08 06:20:00|252.54|250.24|253.18|250.88|253.33|251.03|252.36|250.06|481
1649399100000|2022-04-08 06:25:00|253.17|250.87|252.76|250.46|253.2|250.9|252.46|250.16|458
1649399400000|2022-04-08 06:30:00|252.75|250.45|252.36|250.06|253.02|250.72|252.24|249.94|397
1649399700000|2022-04-08 06:35:00|252.34|250.04|252.26|249.96|252.5|250.2|252.2|249.9|361
1649400000000|2022-04-08 06:40:00|252.28|249.98|251.59|249.29|252.28|249.98|251.47|249.17|323
1649400300000|2022-04-08 06:45:00|251.57|249.27|252.18|249.88|252.32|250.02|251.54|249.24|353
1649400600000|2022-04-08 06:50:00|252.15|249.85|252.47|250.17|252.48|250.18|252.05|249.75|389
1649400900000|2022-04-08 06:55:00|252.43|250.13|251.91|249.61|252.52|250.22|251.7|249.4|513
1649401200000|2022-04-08 07:00:00|251.86|249.56|252.26|249.96|252.27|249.97|251.52|249.22|436
1649401500000|2022-04-08 07:05:00|252.27|249.97|251.86|249.56|252.34|250.04|251.75|249.45|397
1649401800000|2022-04-08 07:10:00|251.87|249.57|251.86|249.56|252.55|250.25|251.72|249.42|459
1649402100000|2022-04-08 07:15:00|251.87|249.57|251.62|249.32|251.89|249.59|251.54|249.24|470
1649402400000|2022-04-08 07:20:00|251.59|249.29|250.77|248.47|251.62|249.32|250.46|248.16|432
1649402700000|2022-04-08 07:25:00|250.76|248.46|249.03|246.73|250.76|248.46|249.03|246.73|501
1649403000000|2022-04-08 07:30:00|249.04|246.74|249.17|246.87|249.99|247.69|249.02|246.72|519
1649403300000|2022-04-08 07:35:00|249.12|246.82|249.47|247.17|249.49|247.19|248.32|246.02|565
1649403600000|2022-04-08 07:40:00|249.49|247.19|249.32|247.02|249.68|247.38|249.23|246.93|272
1649403900000|2022-04-08 07:45:00|249.31|247.01|249.5|247.2|249.58|247.28|249.04|246.74|351
1649404200000|2022-04-08 07:50:00|249.51|247.21|250.57|248.27|250.6|248.3|249.49|247.19|415
1649404500000|2022-04-08 07:55:00|250.59|248.29|251.56|249.26|251.87|249.57|250.54|248.24|512
1649404800000|2022-04-08 08:00:00|251.52|249.22|251.79|249.49|251.9|249.6|250.9|248.6|508
1649405100000|2022-04-08 08:05:00|251.78|249.48|251.7|249.4|251.9|249.6|251.56|249.26|469
1649405400000|2022-04-08 08:10:00|251.68|249.38|251.84|249.54|251.91|249.61|251.53|249.23|420
1649405700000|2022-04-08 08:15:00|251.85|249.55|251.82|249.52|252.05|249.75|251.74|249.44|426
1649406000000|2022-04-08 08:20:00|251.87|249.57|251.89|249.59|252.22|249.92|251.81|249.51|361
1649406300000|2022-04-08 08:25:00|251.88|249.58|251.38|249.08|251.91|249.61|251.24|248.94|390
1649406600000|2022-04-08 08:30:00|251.39|249.09|250.83|248.53|251.53|249.23|250.69|248.39|563
1649406900000|2022-04-08 08:35:00|250.84|248.54|251.24|248.94|251.34|249.04|250.72|248.42|420
1649407200000|2022-04-08 08:40:00|251.22|248.92|251.45|249.15|251.57|249.27|251.04|248.74|325
1649407500000|2022-04-08 08:45:00|251.43|249.13|252.27|249.97|252.65|250.35|251.32|249.02|459
1649407800000|2022-04-08 08:50:00|252.29|249.99|251.62|249.32|252.34|250.04|251.56|249.26|348
1649408100000|2022-04-08 08:55:00|251.6|249.3|250.97|248.67|251.6|249.3|250.96|248.66|322
1649408400000|2022-04-08 09:00:00|250.99|248.69|251.13|248.83|251.31|249.01|250.79|248.49|345
1649408700000|2022-04-08 09:05:00|251.12|248.82|250.92|248.62|251.36|249.06|250.81|248.51|347
1649409000000|2022-04-08 09:10:00|250.89|248.59|251.07|248.77|251.28|248.98|250.82|248.52|247
1649409300000|2022-04-08 09:15:00|251.04|248.74|251.39|249.09|251.43|249.13|251.03|248.73|284
1649409600000|2022-04-08 09:20:00|251.34|249.04|250.87|248.57|251.41|249.11|250.83|248.53|218
1649409900000|2022-04-08 09:25:00|250.86|248.56|250.9|248.6|251.02|248.72|250.49|248.19|315
1649410200000|2022-04-08 09:30:00|250.94|248.64|249.83|247.53|251.02|248.72|249.75|247.45|406
1649410500000|2022-04-08 09:35:00|249.8|247.5|249.75|247.45|249.98|247.68|249.74|247.44|327
1649410800000|2022-04-08 09:40:00|249.76|247.46|249.68|247.38|249.89|247.59|249.65|247.35|263
1649411100000|2022-04-08 09:45:00|249.74|247.44|249.94|247.64|250.12|247.82|249.65|247.35|354
1649411400000|2022-04-08 09:50:00|249.92|247.62|249.39|247.09|249.95|247.65|249.34|247.04|464
1649411700000|2022-04-08 09:55:00|249.41|247.11|249.48|247.18|249.64|247.34|249.34|247.04|438
1649412000000|2022-04-08 10:00:00|249.51|247.21|248.47|246.17|249.61|247.31|248.47|246.17|412
1649412300000|2022-04-08 10:05:00|248.48|246.18|248.6|246.3|248.97|246.67|248.48|246.18|306
1649412600000|2022-04-08 10:10:00|248.58|246.28|247.63|245.33|248.67|246.37|247.63|245.33|388
1649412900000|2022-04-08 10:15:00|247.68|245.38|247.72|245.42|247.78|245.48|247.17|244.87|485
1649413200000|2022-04-08 10:20:00|247.73|245.43|247.74|245.44|247.9|245.6|247.55|245.25|340
1649413500000|2022-04-08 10:25:00|247.68|245.38|247.69|245.39|247.86|245.56|247.57|245.27|210
1649413800000|2022-04-08 10:30:00|247.7|245.4|248.09|245.79|248.09|245.79|247.67|245.37|331
1649414100000|2022-04-08 10:35:00|248.1|245.8|248.47|246.17|248.49|246.19|248.1|245.8|238
1649414400000|2022-04-08 10:40:00|248.44|246.14|247.73|245.43|248.57|246.27|247.54|245.24|357
1649414700000|2022-04-08 10:45:00|247.74|245.44|247.58|245.28|247.89|245.59|247.48|245.18|421
1649415000000|2022-04-08 10:50:00|247.57|245.27|247.79|245.49|247.98|245.68|247.41|245.11|418
1649415300000|2022-04-08 10:55:00|247.81|245.51|247.34|245.04|247.82|245.52|247.31|245.01|400
1649415600000|2022-04-08 11:00:00|247.35|245.05|245.97|243.67|247.42|245.12|245.65|243.35|444
1649415900000|2022-04-08 11:05:00|245.96|243.66|246.17|243.87|246.72|244.42|245.83|243.53|572
1649416200000|2022-04-08 11:10:00|246.18|243.88|246.6|244.3|246.82|244.52|246.17|243.87|447
1649416500000|2022-04-08 11:15:00|246.61|244.31|245.9|243.6|246.93|244.63|245.74|243.44|495
1649416800000|2022-04-08 11:20:00|245.83|243.53|244.79|242.49|245.94|243.64|244.55|242.25|588
1649417100000|2022-04-08 11:25:00|244.84|242.54|243.15|240.85|244.88|242.58|242.63|240.33|587
1649417400000|2022-04-08 11:30:00|243.14|240.84|241.81|239.51|243.62|241.32|241.58|239.28|647
1649417700000|2022-04-08 11:35:00|241.79|239.49|242.7|240.4|242.72|240.42|241.45|239.15|594
1649418000000|2022-04-08 11:40:00|242.72|240.42|242.47|240.17|243.2|240.9|242.33|240.03|466
1649418300000|2022-04-08 11:45:00|242.5|240.2|242.09|239.79|242.67|240.37|241.87|239.57|460
1649418600000|2022-04-08 11:50:00|242.1|239.8|242.21|239.91|242.59|240.29|241.93|239.63|470
1649418900000|2022-04-08 11:55:00|242.23|239.93|241.94|239.64|242.31|240.01|241.34|239.04|433
1649419200000|2022-04-08 12:00:00|242.15|239.85|242.48|240.18|242.97|240.67|241.82|239.52|581
1649419500000|2022-04-08 12:05:00|242.44|240.14|243.17|240.87|243.23|240.93|242.44|240.14|369
1649419800000|2022-04-08 12:10:00|243.1|240.8|243.29|240.99|243.32|241.02|242.95|240.65|283
1649420100000|2022-04-08 12:15:00|243.26|240.96|242.84|240.54|243.55|241.25|242.26|239.96|566
1649420400000|2022-04-08 12:20:00|242.86|240.56|243.2|240.9|243.21|240.91|242.56|240.26|430
1649420700000|2022-04-08 12:25:00|243.16|240.86|243.05|240.75|243.39|241.09|242.95|240.65|344
1649421000000|2022-04-08 12:30:00|243.06|240.76|242.86|240.56|243.44|241.14|242.4|240.1|433
1649421300000|2022-04-08 12:35:00|242.82|240.52|242.6|240.3|243.02|240.72|242.6|240.3|451
1649421600000|2022-04-08 12:40:00|242.64|240.34|242.35|240.05|242.73|240.43|242.09|239.79|537
1649421900000|2022-04-08 12:45:00|242.36|240.06|242.35|240.05|242.55|240.25|241.59|239.29|626
1649422200000|2022-04-08 12:50:00|242.34|240.04|241.42|239.12|242.73|240.43|240.67|238.37|577
1649422500000|2022-04-08 12:55:00|241.41|239.11|241.41|239.11|241.98|239.68|241.38|239.08|611
1649422800000|2022-04-08 13:00:00|241.4|239.1|240.94|238.64|242.25|239.95|240.85|238.55|590
1649423100000|2022-04-08 13:05:00|240.93|238.63|240.69|238.39|241.32|239.02|240.58|238.28|637
1649423400000|2022-04-08 13:10:00|240.66|238.36|240.1|237.8|241.83|239.53|239.79|237.49|758
1649423700000|2022-04-08 13:15:00|240.09|237.79|239.69|237.39|240.97|238.67|239.53|237.23|634
1649424000000|2022-04-08 13:20:00|239.76|237.46|239.72|237.42|240.72|238.42|239.61|237.31|669
1649424300000|2022-04-08 13:25:00|239.65|237.35|238.37|236.07|239.81|237.51|238.18|235.88|641
1649424600000|2022-04-08 13:30:00|238.38|236.08|238.53|236.23|239.67|237.37|238.34|236.04|700
1649424900000|2022-04-08 13:35:00|238.58|236.28|238.64|236.34|239.76|237.46|238.39|236.09|672
1649425200000|2022-04-08 13:40:00|238.62|236.32|237.73|235.43|238.64|236.34|236.55|234.25|651
1649425500000|2022-04-08 13:45:00|237.72|235.42|239.24|236.94|239.36|237.06|237.51|235.21|510
1649425800000|2022-04-08 13:50:00|239.27|236.97|239|236.7|239.85|237.55|238.93|236.63|492
1649426100000|2022-04-08 13:55:00|239.01|236.71|239.02|236.72|239.46|237.16|238.53|236.23|493
1649426400000|2022-04-08 14:00:00|238.98|236.68|241.04|238.74|241.31|239.01|238.88|236.58|537
1649426700000|2022-04-08 14:05:00|241.05|238.75|242|239.7|242.39|240.09|240.93|238.63|625
1649427000000|2022-04-08 14:10:00|241.92|239.62|241.31|239.01|241.92|239.62|240.63|238.33|571
1649427300000|2022-04-08 14:15:00|241.32|239.02|242.06|239.76|242.17|239.87|240.43|238.13|675
1649427600000|2022-04-08 14:20:00|242.07|239.77|242.68|240.38|242.71|240.41|241.84|239.54|503
1649427900000|2022-04-08 14:25:00|242.69|240.39|245.78|243.48|246.01|243.71|242.49|240.19|555
1649428200000|2022-04-08 14:30:00|245.8|243.5|245.95|243.65|247.89|245.59|245.37|243.07|762
1649428500000|2022-04-08 14:35:00|245.9|243.6|245.94|243.64|246.02|243.72|244.75|242.45|731
1649428800000|2022-04-08 14:40:00|245.98|243.68|244.67|242.37|246.07|243.77|244.6|242.3|559
1649429100000|2022-04-08 14:45:00|244.63|242.33|244.57|242.27|245.9|243.6|244.57|242.27|570
1649429400000|2022-04-08 14:50:00|244.55|242.25|247.5|245.2|248.52|246.22|244.46|242.16|732
1649429700000|2022-04-08 14:55:00|247.53|245.23|247.26|244.96|248.4|246.1|246.72|244.42|675
1649430000000|2022-04-08 15:00:00|247.22|244.92|247.67|245.37|248.35|246.05|246.95|244.65|637
1649430300000|2022-04-08 15:05:00|247.66|245.36|248.15|245.85|248.47|246.17|247.54|245.24|538
1649430600000|2022-04-08 15:10:00|248.1|245.8|248.42|246.12|248.88|246.58|247.88|245.58|460
1649430900000|2022-04-08 15:15:00|248.38|246.08|248.39|246.09|248.78|246.48|247.67|245.37|562
1649431200000|2022-04-08 15:20:00|248.38|246.08|248.15|245.85|248.38|246.08|247.45|245.15|558
1649431500000|2022-04-08 15:25:00|248.11|245.81|247.75|245.45|248.13|245.83|247.37|245.07|482
1649431800000|2022-04-08 15:30:00|247.76|245.46|248.27|245.97|248.36|246.06|247.71|245.41|498
1649432100000|2022-04-08 15:35:00|248.25|245.95|246.34|244.04|248.32|246.02|246.07|243.77|561
1649432400000|2022-04-08 15:40:00|246.36|244.06|246.06|243.76|246.86|244.56|245.94|243.64|562
1649432700000|2022-04-08 15:45:00|246.04|243.74|246.67|244.37|247.25|244.95|245.87|243.57|567
1649433000000|2022-04-08 15:50:00|246.66|244.36|246.06|243.76|247.22|244.92|246.06|243.76|464
1649433300000|2022-04-08 15:55:00|246.05|243.75|246.62|244.32|246.63|244.33|245.85|243.55|438
1649433600000|2022-04-08 16:00:00|246.61|244.31|246.64|244.34|246.98|244.68|246.33|244.03|432
1649433900000|2022-04-08 16:05:00|246.63|244.33|246.63|244.33|247.56|245.26|246.6|244.3|413
1649434200000|2022-04-08 16:10:00|246.62|244.32|245.76|243.46|247.11|244.81|245.55|243.25|529
1649434500000|2022-04-08 16:15:00|245.74|243.44|246.28|243.98|246.39|244.09|245.47|243.17|468
1649434800000|2022-04-08 16:20:00|246.29|243.99|246.56|244.26|246.76|244.46|246.25|243.95|356
1649435100000|2022-04-08 16:25:00|246.54|244.24|246.58|244.28|246.78|244.48|246.45|244.15|374
1649435400000|2022-04-08 16:30:00|246.55|244.25|245.68|243.38|246.58|244.28|245.66|243.36|434
1649435700000|2022-04-08 16:35:00|245.67|243.37|245.81|243.51|246.04|243.74|245.58|243.28|499
1649436000000|2022-04-08 16:40:00|245.84|243.54|245.68|243.38|246.32|244.02|245.49|243.19|457
1649436300000|2022-04-08 16:45:00|245.71|243.41|244.51|242.21|245.79|243.49|244.51|242.21|521
1649436600000|2022-04-08 16:50:00|244.53|242.23|244.79|242.49|244.91|242.61|243.88|241.58|526
1649436900000|2022-04-08 16:55:00|244.77|242.47|244.55|242.25|244.89|242.59|244.46|242.16|451
1649437200000|2022-04-08 17:00:00|244.56|242.26|244.42|242.12|244.71|242.41|243.85|241.55|345
1649437500000|2022-04-08 17:05:00|244.46|242.16|243.65|241.35|244.46|242.16|243.59|241.29|475
1649437800000|2022-04-08 17:10:00|243.66|241.36|242.22|239.92|243.66|241.36|241.89|239.59|669
1649438100000|2022-04-08 17:15:00|242.28|239.98|241.62|239.32|242.89|240.59|241.29|238.99|732
1649438400000|2022-04-08 17:20:00|241.63|239.33|242.17|239.87|242.99|240.69|241.63|239.33|545
1649438700000|2022-04-08 17:25:00|242.16|239.86|241.38|239.08|242.49|240.19|241.28|238.98|486
1649439000000|2022-04-08 17:30:00|241.35|239.05|241.06|238.76|242.28|239.98|240.61|238.31|537
1649439300000|2022-04-08 17:35:00|241.07|238.77|242.51|240.21|242.6|240.3|240.76|238.46|604
1649439600000|2022-04-08 17:40:00|242.5|240.2|241.8|239.5|242.69|240.39|241.78|239.48|517
1649439900000|2022-04-08 17:45:00|241.83|239.53|242.18|239.88|242.57|240.27|241.71|239.41|502
1649440200000|2022-04-08 17:50:00|242.17|239.87|242.3|240|242.4|240.1|241.73|239.43|382
1649440500000|2022-04-08 17:55:00|242.37|240.07|242.66|240.36|242.82|240.52|242.23|239.93|409
1649440800000|2022-04-08 18:00:00|242.65|240.35|242.52|240.22|242.97|240.67|242.02|239.72|479
1649441100000|2022-04-08 18:05:00|242.53|240.23|241.95|239.65|242.55|240.25|241.42|239.12|452
1649441400000|2022-04-08 18:10:00|241.93|239.63|240.54|238.24|242.19|239.89|239.32|237.02|686
1649441700000|2022-04-08 18:15:00|240.52|238.22|240.67|238.37|241.53|239.23|240.13|237.83|731
1649442000000|2022-04-08 18:20:00|240.71|238.41|241.61|239.31|241.88|239.58|240.71|238.41|459
1649442300000|2022-04-08 18:25:00|241.6|239.3|241.3|239|241.66|239.36|240.99|238.69|425
1649442600000|2022-04-08 18:30:00|241.32|239.02|240.19|237.89|241.32|239.02|239.89|237.59|531
1649442900000|2022-04-08 18:35:00|240.2|237.9|238.33|236.03|240.32|238.02|238.2|235.9|460
1649443200000|2022-04-08 18:40:00|238.34|236.04|239.86|237.56|239.97|237.67|238.34|236.04|509
1649443500000|2022-04-08 18:45:00|239.85|237.55|240.27|237.97|240.44|238.14|239.47|237.17|361
1649443800000|2022-04-08 18:50:00|240.28|237.98|240.88|238.58|242.23|239.93|240.26|237.96|581
1649444100000|2022-04-08 18:55:00|240.92|238.62|240.55|238.25|240.97|238.67|239.96|237.66|503
1649444400000|2022-04-08 19:00:00|240.59|238.29|243.57|241.27|244.88|242.58|239.75|237.45|564
1649444700000|2022-04-08 19:05:00|243.56|241.26|243.84|241.54|244.7|242.4|242.65|240.35|634
1649445000000|2022-04-08 19:10:00|243.82|241.52|243.78|241.48|244.33|242.03|243.44|241.14|596
1649445300000|2022-04-08 19:15:00|243.75|241.45|243.52|241.22|244.28|241.98|243.45|241.15|450
1649445600000|2022-04-08 19:20:00|243.49|241.19|242.97|240.67|243.84|241.54|242.92|240.62|465
1649445900000|2022-04-08 19:25:00|242.96|240.66|243.49|241.19|243.52|241.22|242.86|240.56|355
1649446200000|2022-04-08 19:30:00|243.47|241.17|242.3|240|243.74|241.44|242.26|239.96|473
1649446500000|2022-04-08 19:35:00|242.31|240.01|242.25|239.95|242.75|240.45|242.09|239.79|449
1649446800000|2022-04-08 19:40:00|242.21|239.91|242.83|240.53|242.85|240.55|241.6|239.3|442
1649447100000|2022-04-08 19:45:00|242.81|240.51|241.75|239.45|243|240.7|241.63|239.33|489
1649447400000|2022-04-08 19:50:00|241.78|239.48|242.05|239.75|242.53|240.23|241.7|239.4|392
1649447700000|2022-04-08 19:55:00|242.17|239.87|242.74|240.44|242.78|240.48|242|239.7|487
1649448000000|2022-04-08 20:00:00|242.75|240.45|243.32|241.02|243.6|241.3|242.45|240.15|541
1649448300000|2022-04-08 20:05:00|243.33|241.03|243.22|240.92|243.55|241.25|242.98|240.68|243
1649448600000|2022-04-08 20:10:00|243.2|240.9|243.32|241.02|243.5|241.2|243.13|240.83|249
1649448900000|2022-04-08 20:15:00|243.34|241.04|242.41|240.11|243.39|241.09|242.4|240.1|276
1649449200000|2022-04-08 20:20:00|242.42|240.12|242|239.7|242.62|240.32|241.75|239.45|350
1649449500000|2022-04-08 20:25:00|242.03|239.73|241.97|239.67|242.47|240.17|241.54|239.24|474
1649449800000|2022-04-08 20:30:00|241.96|239.66|243.09|240.79|243.33|241.03|241.8|239.5|475
1649450100000|2022-04-08 20:35:00|243.13|240.83|242.83|240.53|243.22|240.92|242.62|240.32|288
1649450400000|2022-04-08 20:40:00|242.8|240.5|242.28|239.98|243.05|240.75|242.13|239.83|139
1649450700000|2022-04-08 20:45:00|242.23|239.93|242.58|240.28|242.58|240.28|241.85|239.55|230
1649451000000|2022-04-08 20:50:00|242.57|240.27|242.58|240.28|242.66|240.36|242.42|240.12|91
1649451300000|2022-04-08 20:55:00|242.59|240.29|242.28|239.98|242.83|240.53|242.27|239.97|74
1649487600000|2022-04-09 07:00:00|242.8|240.5|242.58|240.28|242.8|240.5|242.3|240|96
1649487900000|2022-04-09 07:05:00|242.59|240.29|242.75|240.45|242.78|240.48|242.59|240.29|59
1649488200000|2022-04-09 07:10:00|242.74|240.44|241.84|239.54|242.75|240.45|241.73|239.43|125
1649488500000|2022-04-09 07:15:00|241.87|239.57|242.72|240.42|242.73|240.43|241.78|239.48|144
1649488800000|2022-04-09 07:20:00|242.73|240.43|242.45|240.15|242.97|240.67|242.43|240.13|120
1649489100000|2022-04-09 07:25:00|242.44|240.14|241.82|239.52|242.45|240.15|241.82|239.52|80
1649489400000|2022-04-09 07:30:00|241.81|239.51|241.67|239.37|242.4|240.1|241.63|239.33|150
1649489700000|2022-04-09 07:35:00|241.65|239.35|242.57|240.27|242.57|240.27|241.65|239.35|123
1649490000000|2022-04-09 07:40:00|242.58|240.28|242.39|240.09|242.78|240.48|242.37|240.07|108
1649490300000|2022-04-09 07:45:00|242.4|240.1|243.34|241.04|243.36|241.06|242.4|240.1|124
1649490600000|2022-04-09 07:50:00|243.33|241.03|242.89|240.59|243.37|241.07|242.83|240.53|145
1649490900000|2022-04-09 07:55:00|242.9|240.6|242.72|240.42|242.9|240.6|242.58|240.28|115
1649491200000|2022-04-09 08:00:00|242.7|240.4|241.81|239.51|243|240.7|241.77|239.47|148
1649491500000|2022-04-09 08:05:00|241.82|239.52|241.52|239.22|241.87|239.57|241.46|239.16|157
1649491800000|2022-04-09 08:10:00|241.53|239.23|241.68|239.38|241.76|239.46|241.43|239.13|132
1649492100000|2022-04-09 08:15:00|241.69|239.39|242.37|240.07|242.41|240.11|241.69|239.39|115
1649492400000|2022-04-09 08:20:00|242.38|240.08|241.62|239.32|242.42|240.12|241.62|239.32|114
1649492700000|2022-04-09 08:25:00|241.63|239.33|241.89|239.59|242.61|240.31|241.55|239.25|208
1649493000000|2022-04-09 08:30:00|241.88|239.58|242.66|240.36|242.66|240.36|241.88|239.58|117
1649493300000|2022-04-09 08:35:00|242.65|240.35|243.27|240.97|243.37|241.07|242.65|240.35|206
1649493600000|2022-04-09 08:40:00|243.26|240.96|242.95|240.65|243.39|241.09|242.82|240.52|189
1649493900000|2022-04-09 08:45:00|242.96|240.66|242.33|240.03|242.96|240.66|242.04|239.74|159
1649494200000|2022-04-09 08:50:00|242.34|240.04|243.06|240.76|243.18|240.88|242.2|239.9|129
1649494500000|2022-04-09 08:55:00|243.05|240.75|242.69|240.39|243.05|240.75|242.34|240.04|102
1649494800000|2022-04-09 09:00:00|242.7|240.4|242.84|240.54|242.89|240.59|242.62|240.32|85
1649495100000|2022-04-09 09:05:00|242.85|240.55|242.92|240.62|243.04|240.74|242.82|240.52|97
1649495400000|2022-04-09 09:10:00|242.94|240.64|242.2|239.9|243.27|240.97|242.18|239.88|167
1649495700000|2022-04-09 09:15:00|242.21|239.91|242.71|240.41|242.98|240.68|242.18|239.88|207
1649496000000|2022-04-09 09:20:00|242.72|240.42|242.73|240.43|243.41|241.11|242.64|240.34|205
1649496300000|2022-04-09 09:25:00|242.76|240.46|243.19|240.89|243.19|240.89|242.48|240.18|217
1649496600000|2022-04-09 09:30:00|243.11|240.81|242.71|240.41|243.11|240.81|242.57|240.27|175
1649496900000|2022-04-09 09:35:00|242.73|240.43|242.74|240.44|243.27|240.97|242.72|240.42|107
1649497200000|2022-04-09 09:40:00|242.75|240.45|242.37|240.07|242.79|240.49|242.26|239.96|110
1649497500000|2022-04-09 09:45:00|242.41|240.11|242.8|240.5|242.99|240.69|242.28|239.98|135
1649497800000|2022-04-09 09:50:00|242.81|240.51|243.4|241.1|243.42|241.12|242.74|240.44|155
1649498100000|2022-04-09 09:55:00|243.41|241.11|242.89|240.59|243.42|241.12|242.87|240.57|91
1649498400000|2022-04-09 10:00:00|242.84|240.54|242.65|240.35|243.33|241.03|242.6|240.3|268
1649498700000|2022-04-09 10:05:00|242.66|240.36|242.95|240.65|243.04|240.74|242.66|240.36|133
1649499000000|2022-04-09 10:10:00|242.96|240.66|242.75|240.45|243.29|240.99|242.68|240.38|110
1649499300000|2022-04-09 10:15:00|242.74|240.44|243.28|240.98|243.29|240.99|242.73|240.43|92
1649499600000|2022-04-09 10:20:00|243.27|240.97|242.76|240.46|243.28|240.98|242.76|240.46|104
1649499900000|2022-04-09 10:25:00|242.74|240.44|241.98|239.68|242.75|240.45|241.98|239.68|134
1649500200000|2022-04-09 10:30:00|241.95|239.65|242.95|240.65|243.01|240.71|241.56|239.26|214
1649500500000|2022-04-09 10:35:00|242.96|240.66|243.41|241.11|243.41|241.11|242.94|240.64|137
1649500800000|2022-04-09 10:40:00|243.45|241.15|242.97|240.67|243.52|241.22|242.97|240.67|65
1649501100000|2022-04-09 10:45:00|242.96|240.66|242.66|240.36|243.06|240.76|242.46|240.16|184
1649501400000|2022-04-09 10:50:00|242.64|240.34|242.65|240.35|242.95|240.65|242.64|240.34|127
1649501700000|2022-04-09 10:55:00|242.67|240.37|243.39|241.09|243.39|241.09|242.66|240.36|106
1649502000000|2022-04-09 11:00:00|243.4|241.1|242.98|240.68|243.55|241.25|242.92|240.62|157
1649502300000|2022-04-09 11:05:00|242.96|240.66|243.26|240.96|243.39|241.09|242.96|240.66|126
1649502600000|2022-04-09 11:10:00|243.27|240.97|243.52|241.22|243.58|241.28|242.99|240.69|106
1649502900000|2022-04-09 11:15:00|243.53|241.23|244.51|242.21|244.51|242.21|243.53|241.23|123
1649503200000|2022-04-09 11:20:00|244.52|242.22|243.76|241.46|244.65|242.35|243.67|241.37|163
1649503500000|2022-04-09 11:25:00|243.77|241.47|244.31|242.01|244.32|242.02|243.56|241.26|174
1649503800000|2022-04-09 11:30:00|244.32|242.02|244.43|242.13|244.52|242.22|243.9|241.6|167
1649504100000|2022-04-09 11:35:00|244.42|242.12|244.55|242.25|244.59|242.29|244.33|242.03|183
1649504400000|2022-04-09 11:40:00|244.57|242.27|244.91|242.61|244.91|242.61|244.55|242.25|140
1649504700000|2022-04-09 11:45:00|244.9|242.6|245.4|243.1|245.4|243.1|244.66|242.36|150
1649505000000|2022-04-09 11:50:00|245.39|243.09|245.23|242.93|245.49|243.19|245.21|242.91|102
1649505300000|2022-04-09 11:55:00|245.25|242.95|244.82|242.52|245.33|243.03|244.73|242.43|107
1649505600000|2022-04-09 12:00:00|244.81|242.51|244.47|242.17|244.83|242.53|243.87|241.57|202
1649505900000|2022-04-09 12:05:00|244.5|242.2|243.28|240.98|244.51|242.21|243.04|240.74|141
1649506200000|2022-04-09 12:10:00|243.26|240.96|243.51|241.21|243.78|241.48|242.77|240.47|129
1649506500000|2022-04-09 12:15:00|243.46|241.16|242.92|240.62|243.73|241.43|242.9|240.6|133
1649506800000|2022-04-09 12:20:00|242.91|240.61|243.78|241.48|243.82|241.52|242.91|240.61|107
1649507100000|2022-04-09 12:25:00|243.8|241.5|244.04|241.74|244.05|241.75|243.8|241.5|51
1649507400000|2022-04-09 12:30:00|244.21|241.91|244.9|242.6|245.26|242.96|244.21|241.91|138
1649507700000|2022-04-09 12:35:00|244.89|242.59|244.68|242.38|244.97|242.67|244.4|242.1|188
1649508000000|2022-04-09 12:40:00|244.69|242.39|244.85|242.55|244.85|242.55|244.42|242.12|152
1649508300000|2022-04-09 12:45:00|244.84|242.54|244.79|242.49|245.04|242.74|244.79|242.49|137
1649508600000|2022-04-09 12:50:00|244.8|242.5|244.52|242.22|244.8|242.5|244.48|242.18|110
1649508900000|2022-04-09 12:55:00|244.51|242.21|244.93|242.63|245.38|243.08|244.46|242.16|161
1649509200000|2022-04-09 13:00:00|244.99|242.69|244.74|242.44|245.31|243.01|244.66|242.36|153
1649509500000|2022-04-09 13:05:00|244.75|242.45|244.6|242.3|244.79|242.49|244.54|242.24|115
1649509800000|2022-04-09 13:10:00|244.59|242.29|244.5|242.2|244.72|242.42|244.49|242.19|90
1649510100000|2022-04-09 13:15:00|244.48|242.18|244.55|242.25|244.55|242.25|243.87|241.57|139
1649510400000|2022-04-09 13:20:00|244.57|242.27|244.25|241.95|244.58|242.28|244.03|241.73|129
1649510700000|2022-04-09 13:25:00|244.24|241.94|244.95|242.65|245.23|242.93|244.24|241.94|108
1649511000000|2022-04-09 13:30:00|244.94|242.64|244.7|242.4|245.27|242.97|244.63|242.33|124
1649511300000|2022-04-09 13:35:00|244.71|242.41|244.78|242.48|244.99|242.69|244.7|242.4|96
1649511600000|2022-04-09 13:40:00|244.79|242.49|244.66|242.36|244.8|242.5|244.33|242.03|156
1649511900000|2022-04-09 13:45:00|244.67|242.37|245.25|242.95|245.35|243.05|244.66|242.36|118
1649512200000|2022-04-09 13:50:00|245.24|242.94|244.46|242.16|245.25|242.95|244.42|242.12|160
1649512500000|2022-04-09 13:55:00|244.45|242.15|244.32|242.02|244.45|242.15|244.29|241.99|81
1649512800000|2022-04-09 14:00:00|244.3|242|244.33|242.03|244.34|242.04|243.79|241.49|107
1649513100000|2022-04-09 14:05:00|244.34|242.04|244.63|242.33|244.68|242.38|244.33|242.03|91
1649513400000|2022-04-09 14:10:00|244.62|242.32|242.7|240.4|244.63|242.33|242.67|240.37|215
1649513700000|2022-04-09 14:15:00|242.75|240.45|241.82|239.52|243.52|241.22|241.4|239.1|292
1649514000000|2022-04-09 14:20:00|241.83|239.53|240.68|238.38|242.23|239.93|239.5|237.2|362
1649514300000|2022-04-09 14:25:00|240.67|238.37|241.22|238.92|241.27|238.97|240.45|238.15|229
1649514600000|2022-04-09 14:30:00|241.23|238.93|240.83|238.53|241.43|239.13|240.82|238.52|130
1649514900000|2022-04-09 14:35:00|240.84|238.54|240.52|238.22|240.84|238.54|239.98|237.68|156
1649515200000|2022-04-09 14:40:00|240.42|238.12|240.89|238.59|240.89|238.59|239.73|237.43|124
1649515500000|2022-04-09 14:45:00|240.84|238.54|240.53|238.23|240.87|238.57|240.01|237.71|166
1649515800000|2022-04-09 14:50:00|240.54|238.24|240.73|238.43|240.92|238.62|240.44|238.14|136
1649516100000|2022-04-09 14:55:00|240.71|238.41|240.88|238.58|240.9|238.6|240.49|238.19|136
1649516400000|2022-04-09 15:00:00|240.89|238.59|241.18|238.88|241.19|238.89|240.65|238.35|82
1649516700000|2022-04-09 15:05:00|241.17|238.87|240.64|238.34|241.24|238.94|240.47|238.17|117
1649517000000|2022-04-09 15:10:00|240.65|238.35|240.76|238.46|241.24|238.94|240.26|237.96|193
1649517300000|2022-04-09 15:15:00|240.75|238.45|239.77|237.47|240.79|238.49|239.77|237.47|194
1649517600000|2022-04-09 15:20:00|239.75|237.45|239.85|237.55|240.02|237.72|239.73|237.43|130
1649517900000|2022-04-09 15:25:00|239.81|237.51|239.64|237.34|240.32|238.02|238.55|236.25|316
1649518200000|2022-04-09 15:30:00|239.65|237.35|238.99|236.69|239.68|237.38|238.58|236.28|291
1649518500000|2022-04-09 15:35:00|238.98|236.68|239.2|236.9|239.4|237.1|238.73|236.43|325
1649518800000|2022-04-09 15:40:00|239.23|236.93|239.47|237.17|240.01|237.71|239.23|236.93|222
1649519100000|2022-04-09 15:45:00|239.48|237.18|238.96|236.66|239.96|237.66|238.87|236.57|198
1649519400000|2022-04-09 15:50:00|238.97|236.67|238.25|235.95|239.71|237.41|238.24|235.94|236
1649519700000|2022-04-09 15:55:00|238.29|235.99|237.75|235.45|238.29|235.99|237.46|235.16|312
1649520000000|2022-04-09 16:00:00|237.76|235.46|239.08|236.78|239.24|236.94|237.73|235.43|365
1649520300000|2022-04-09 16:05:00|239.12|236.82|239.34|237.04|239.67|237.37|238.82|236.52|231
1649520600000|2022-04-09 16:10:00|239.33|237.03|239.35|237.05|239.59|237.29|239.32|237.02|172
1649520900000|2022-04-09 16:15:00|239.37|237.07|240.01|237.71|240.3|238|239.32|237.02|171
1649521200000|2022-04-09 16:20:00|240.13|237.83|240.64|238.34|240.84|238.54|239.96|237.66|178
1649521500000|2022-04-09 16:25:00|240.59|238.29|241.03|238.73|241.34|239.04|240.59|238.29|206
1649521800000|2022-04-09 16:30:00|241.02|238.72|240.86|238.56|241.45|239.15|240.86|238.56|133
1649522100000|2022-04-09 16:35:00|240.87|238.57|240.56|238.26|240.94|238.64|240.34|238.04|137
1649522400000|2022-04-09 16:40:00|240.58|238.28|240.54|238.24|240.65|238.35|240.25|237.95|91
1649522700000|2022-04-09 16:45:00|240.56|238.26|240.74|238.44|240.82|238.52|240.56|238.26|53
1649523000000|2022-04-09 16:50:00|240.76|238.46|240.54|238.24|241.32|239.02|240.5|238.2|153
1649523300000|2022-04-09 16:55:00|240.55|238.25|239.9|237.6|240.55|238.25|239.57|237.27|138
1649523600000|2022-04-09 17:00:00|239.89|237.59|239.71|237.41|239.89|237.59|239.52|237.22|105
1649523900000|2022-04-09 17:05:00|239.7|237.4|240.48|238.18|240.49|238.19|239.6|237.3|144
1649524200000|2022-04-09 17:10:00|240.46|238.16|240.87|238.57|240.92|238.62|240.46|238.16|141
1649524500000|2022-04-09 17:15:00|240.88|238.58|240.73|238.43|241.27|238.97|240.61|238.31|125
1649524800000|2022-04-09 17:20:00|240.75|238.45|240.97|238.67|241|238.7|240.68|238.38|139
1649525100000|2022-04-09 17:25:00|240.95|238.65|240.54|238.24|241.37|239.07|240.54|238.24|84
1649525400000|2022-04-09 17:30:00|240.53|238.23|240.97|238.67|242.25|239.95|240.53|238.23|345
1649525700000|2022-04-09 17:35:00|240.98|238.68|241.21|238.91|241.4|239.1|240.77|238.47|167
1649526000000|2022-04-09 17:40:00|241.2|238.9|240.93|238.63|241.26|238.96|240.43|238.13|199
1649526300000|2022-04-09 17:45:00|240.95|238.65|240.95|238.65|241.42|239.12|240.89|238.59|125
1649526600000|2022-04-09 17:50:00|240.94|238.64|240.97|238.67|241.02|238.72|240.75|238.45|107
1649526900000|2022-04-09 17:55:00|240.98|238.68|241.32|239.02|241.41|239.11|240.95|238.65|85
1649527200000|2022-04-09 18:00:00|241.34|239.04|241.66|239.36|242.33|240.03|241.33|239.03|144
1649527500000|2022-04-09 18:05:00|241.68|239.38|241.45|239.15|241.86|239.56|241.44|239.14|126
1648940400000|2022-04-02 23:00:00|282.23|279.93|281.62|279.32|282.33|280.03|281.5|279.2|383
1648940700000|2022-04-02 23:05:00|281.61|279.31|281.56|279.26|281.83|279.53|281.54|279.24|201
1648941000000|2022-04-02 23:10:00|281.57|279.27|282.4|280.1|282.86|280.56|281.55|279.25|394
1648941300000|2022-04-02 23:15:00|282.39|280.09|282.56|280.26|282.57|280.27|281.97|279.67|255
1648941600000|2022-04-02 23:20:00|282.57|280.27|282.37|280.07|282.57|280.27|282.37|280.07|87
1648941900000|2022-04-02 23:25:00|282.36|280.06|281.92|279.62|282.36|280.06|281.42|279.12|325
1648942200000|2022-04-02 23:30:00|281.91|279.61|280.83|278.53|281.93|279.63|280.69|278.39|385
1648942500000|2022-04-02 23:35:00|280.82|278.52|280.83|278.53|280.88|278.58|280.27|277.97|438
1648942800000|2022-04-02 23:40:00|280.84|278.54|280.4|278.1|280.84|278.54|280.4|278.1|233
1648943100000|2022-04-02 23:45:00|280.41|278.11|279.57|277.27|280.57|278.27|279.52|277.22|376
1648943400000|2022-04-02 23:50:00|279.55|277.25|279.67|277.37|280.35|278.05|279.47|277.17|390
1648943700000|2022-04-02 23:55:00|279.69|277.39|279.82|277.52|279.98|277.68|278.9|276.6|350
1648944000000|2022-04-03 00:00:00|279.81|277.51|280.57|278.27|280.64|278.34|279.59|277.29|413
1648944300000|2022-04-03 00:05:00|280.58|278.28|280.89|278.59|281.39|279.09|280.04|277.74|461
1648944600000|2022-04-03 00:10:00|280.9|278.6|280.74|278.44|280.91|278.61|280.48|278.18|309
1648944900000|2022-04-03 00:15:00|280.83|278.53|280.94|278.64|281.27|278.97|280.66|278.36|245
1648945200000|2022-04-03 00:20:00|280.96|278.66|280.91|278.61|281.7|279.4|280.91|278.61|291
1648945500000|2022-04-03 00:25:00|280.9|278.6|280.84|278.54|281.08|278.78|280.62|278.32|358
1648945800000|2022-04-03 00:30:00|280.83|278.53|281.51|279.21|281.79|279.49|280.53|278.23|421
1648946100000|2022-04-03 00:35:00|281.52|279.22|281.89|279.59|281.93|279.63|281.43|279.13|200
1648946400000|2022-04-03 00:40:00|281.92|279.62|282.35|280.05|282.43|280.13|281.84|279.54|151
1648946700000|2022-04-03 00:45:00|282.36|280.06|282.27|279.97|282.45|280.15|282.22|279.92|208
1648947000000|2022-04-03 00:50:00|282.24|279.94|281.89|279.59|282.43|280.13|281.87|279.57|183
1648947300000|2022-04-03 00:55:00|281.88|279.58|281.89|279.59|281.9|279.6|281.24|278.94|245
1648947600000|2022-04-03 01:00:00|281.9|279.6|280.95|278.65|281.93|279.63|280.83|278.53|160
1648947900000|2022-04-03 01:05:00|280.94|278.64|279.9|277.6|280.95|278.65|279.52|277.22|255
1648948200000|2022-04-03 01:10:00|279.89|277.59|278.82|276.52|279.92|277.62|277.99|275.69|345
1648948500000|2022-04-03 01:15:00|278.85|276.55|278.02|275.72|279.47|277.17|277.87|275.57|326
1648948800000|2022-04-03 01:20:00|278.01|275.71|276.54|274.24|278.48|276.18|274.54|272.24|679
1648949100000|2022-04-03 01:25:00|276.53|274.23|274.6|272.3|276.8|274.5|273.67|271.37|615
1648949400000|2022-04-03 01:30:00|274.61|272.31|273.73|271.43|275.33|273.03|273.61|271.31|579
1648949700000|2022-04-03 01:35:00|273.74|271.44|273.85|271.55|274.56|272.26|273.63|271.33|434
1648950000000|2022-04-03 01:40:00|273.86|271.56|276.22|273.92|276.31|274.01|273.86|271.56|363
1648950300000|2022-04-03 01:45:00|276.23|273.93|276.26|273.96|276.63|274.33|275.67|273.37|469
1648950600000|2022-04-03 01:50:00|276.29|273.99|275.87|273.57|276.38|274.08|275.74|273.44|359
1648950900000|2022-04-03 01:55:00|275.86|273.56|276.52|274.22|276.83|274.53|275.86|273.56|386
1648951200000|2022-04-03 02:00:00|276.51|274.21|276.87|274.57|276.9|274.6|276.05|273.75|333
1648951500000|2022-04-03 02:05:00|276.86|274.56|276.9|274.6|276.94|274.64|276.79|274.49|125
1648951800000|2022-04-03 02:10:00|276.89|274.59|277.19|274.89|277.25|274.95|276.77|274.47|221
1648952100000|2022-04-03 02:15:00|277.2|274.9|277.28|274.98|277.28|274.98|276.85|274.55|176
1648952400000|2022-04-03 02:20:00|277.29|274.99|277.67|275.37|277.67|275.37|277.29|274.99|72
1648952700000|2022-04-03 02:25:00|277.68|275.38|277.59|275.29|277.73|275.43|277.47|275.17|119
1648953000000|2022-04-03 02:30:00|277.6|275.3|277.96|275.66|278.22|275.92|277.6|275.3|175
1648953300000|2022-04-03 02:35:00|277.95|275.65|277.77|275.47|278.05|275.75|277.39|275.09|138
1648953600000|2022-04-03 02:40:00|277.76|275.46|276.83|274.53|277.88|275.58|276.78|274.48|245
1648953900000|2022-04-03 02:45:00|276.82|274.52|276.01|273.71|276.97|274.67|275.92|273.62|241
1648954200000|2022-04-03 02:50:00|276.05|273.75|276.19|273.89|276.3|274|275.57|273.27|283
1648954500000|2022-04-03 02:55:00|276.2|273.9|276.26|273.96|276.36|274.06|275.62|273.32|195
1648954800000|2022-04-03 03:00:00|276.27|273.97|277.67|275.37|277.7|275.4|275.81|273.51|291
1648955100000|2022-04-03 03:05:00|277.68|275.38|278.39|276.09|278.52|276.22|277.04|274.74|239
1648955400000|2022-04-03 03:10:00|278.4|276.1|277.7|275.4|278.65|276.35|277.66|275.36|256
1648955700000|2022-04-03 03:15:00|277.69|275.39|278.52|276.22|278.57|276.27|277.69|275.39|157
1648956000000|2022-04-03 03:20:00|278.5|276.2|278.61|276.31|278.79|276.49|278.29|275.99|210
1648956300000|2022-04-03 03:25:00|278.62|276.32|278.83|276.53|278.86|276.56|278.37|276.07|169
1648956600000|2022-04-03 03:30:00|278.84|276.54|279.49|277.19|279.53|277.23|278.83|276.53|215
1648956900000|2022-04-03 03:35:00|279.48|277.18|278.88|276.58|279.52|277.22|278.82|276.52|221
1648957200000|2022-04-03 03:40:00|278.87|276.57|278.62|276.32|278.89|276.59|278.27|275.97|299
1648957500000|2022-04-03 03:45:00|278.63|276.33|279.02|276.72|279.52|277.22|278.63|276.33|269
1648957800000|2022-04-03 03:50:00|279|276.7|277.85|275.55|279|276.7|277.83|275.53|272
1648958100000|2022-04-03 03:55:00|277.86|275.56|279.49|277.19|279.57|277.27|277.58|275.28|359
1648958400000|2022-04-03 04:00:00|279.51|277.21|279.41|277.11|279.57|277.27|279.2|276.9|175
1648958700000|2022-04-03 04:05:00|279.4|277.1|279.67|277.37|279.83|277.53|279.38|277.08|360
1648959000000|2022-04-03 04:10:00|279.66|277.36|280.36|278.06|280.42|278.12|279.66|277.36|212
1648959300000|2022-04-03 04:15:00|280.34|278.04|280.22|277.92|280.4|278.1|279.86|277.56|243
1648959600000|2022-04-03 04:20:00|280.26|277.96|279.71|277.41|280.26|277.96|279.55|277.25|199
1648959900000|2022-04-03 04:25:00|279.72|277.42|280.49|278.19|280.57|278.27|279.68|277.38|160
1648960200000|2022-04-03 04:30:00|280.52|278.22|280.58|278.28|280.62|278.32|280.51|278.21|93
1648960500000|2022-04-03 04:35:00|280.57|278.27|280.3|278|280.63|278.33|280.3|278|99
1648960800000|2022-04-03 04:40:00|280.31|278.01|280.54|278.24|280.54|278.24|280.27|277.97|126
1648961100000|2022-04-03 04:45:00|280.55|278.25|280.29|277.99|280.56|278.26|280.24|277.94|68
1648961400000|2022-04-03 04:50:00|280.28|277.98|280.78|278.48|280.78|278.48|280.1|277.8|224
1648961700000|2022-04-03 04:55:00|280.74|278.44|281.6|279.3|281.64|279.34|280.74|278.44|176
1648962000000|2022-04-03 05:00:00|281.59|279.29|281.77|279.47|281.77|279.47|281.46|279.16|204
1648962300000|2022-04-03 05:05:00|281.7|279.4|281.5|279.2|282.32|280.02|281.5|279.2|257
1648962600000|2022-04-03 05:10:00|281.49|279.19|281.34|279.04|281.55|279.25|281.27|278.97|156
1648962900000|2022-04-03 05:15:00|281.37|279.07|281.37|279.07|281.72|279.42|281.32|279.02|164
1648963200000|2022-04-03 05:20:00|281.36|279.06|281.43|279.13|281.48|279.18|281.25|278.95|200
1648963500000|2022-04-03 05:25:00|281.42|279.12|281.71|279.41|281.73|279.43|281.36|279.06|191
1648963800000|2022-04-03 05:30:00|281.7|279.4|282.51|280.21|282.55|280.25|281.64|279.34|247
1648964100000|2022-04-03 05:35:00|282.5|280.2|282.49|280.19|282.55|280.25|282.34|280.04|218
1648964400000|2022-04-03 05:40:00|282.47|280.17|282.39|280.09|282.47|280.17|282.07|279.77|215
1648964700000|2022-04-03 05:45:00|282.38|280.08|281.2|278.9|282.38|280.08|281.2|278.9|231
1648965000000|2022-04-03 05:50:00|281.22|278.92|281.49|279.19|281.65|279.35|281.2|278.9|195
1648965300000|2022-04-03 05:55:00|281.48|279.18|281.72|279.42|281.77|279.47|281.36|279.06|174
1648965600000|2022-04-03 06:00:00|281.74|279.44|281.48|279.18|281.76|279.46|281.35|279.05|210
1648965900000|2022-04-03 06:05:00|281.49|279.19|283.6|281.3|283.62|281.32|281.46|279.16|438
1648966200000|2022-04-03 06:10:00|283.61|281.31|282.76|280.46|283.66|281.36|282.26|279.96|441
1648966500000|2022-04-03 06:15:00|282.75|280.45|282.04|279.74|282.75|280.45|281.9|279.6|250
1648966800000|2022-04-03 06:20:00|282.05|279.75|282.51|280.21|282.59|280.29|281.89|279.59|303
1648967100000|2022-04-03 06:25:00|282.5|280.2|282.61|280.31|282.66|280.36|282.41|280.11|179
1648967400000|2022-04-03 06:30:00|282.62|280.32|282.73|280.43|282.9|280.6|282.33|280.03|211
1648967700000|2022-04-03 06:35:00|282.72|280.42|282.49|280.19|283.17|280.87|282.44|280.14|209
1648968000000|2022-04-03 06:40:00|282.5|280.2|282.5|280.2|282.56|280.26|282.31|280.01|177
1648968300000|2022-04-03 06:45:00|282.51|280.21|283.28|280.98|283.29|280.99|282.38|280.08|133
1648968600000|2022-04-03 06:50:00|283.27|280.97|283.29|280.99|283.36|281.06|283.15|280.85|143
1648968900000|2022-04-03 06:55:00|283.32|281.02|283.35|281.05|283.45|281.15|283.26|280.96|157
1648969200000|2022-04-03 07:00:00|283.34|281.04|283.25|280.95|283.67|281.37|283.22|280.92|230
1648969500000|2022-04-03 07:05:00|283.21|280.91|282.71|280.41|283.28|280.98|282.7|280.4|133
1648969800000|2022-04-03 07:10:00|282.72|280.42|282.59|280.29|282.72|280.42|282.33|280.03|129
1648970100000|2022-04-03 07:15:00|282.58|280.28|282.22|279.92|282.71|280.41|281.89|279.59|247
1648970400000|2022-04-03 07:20:00|282.21|279.91|281.81|279.51|282.4|280.1|281.77|279.47|231
1648970700000|2022-04-03 07:25:00|281.82|279.52|282.25|279.95|282.35|280.05|281.82|279.52|163
1648971000000|2022-04-03 07:30:00|282.26|279.96|282.85|280.55|283.2|280.9|282.26|279.96|165
1648971300000|2022-04-03 07:35:00|282.86|280.56|282.77|280.47|283.24|280.94|282.76|280.46|139
1648971600000|2022-04-03 07:40:00|282.78|280.48|282.83|280.53|282.91|280.61|282.67|280.37|163
1648971900000|2022-04-03 07:45:00|282.85|280.55|283.3|281|283.41|281.11|282.81|280.51|178
1648972200000|2022-04-03 07:50:00|283.28|280.98|283.41|281.11|283.57|281.27|283.26|280.96|129
1648972500000|2022-04-03 07:55:00|283.42|281.12|283.4|281.1|283.5|281.2|282.83|280.53|173
1648972800000|2022-04-03 08:00:00|283.41|281.11|282.94|280.64|283.66|281.36|282.75|280.45|276
1648973100000|2022-04-03 08:05:00|282.95|280.65|283.25|280.95|283.39|281.09|282.87|280.57|135
1648973400000|2022-04-03 08:10:00|283.26|280.96|282.63|280.33|283.3|281|282.61|280.31|101
1648973700000|2022-04-03 08:15:00|282.61|280.31|282.64|280.34|282.69|280.39|282.48|280.18|177
1648974000000|2022-04-03 08:20:00|282.63|280.33|282.48|280.18|282.64|280.34|282.45|280.15|202
1648974300000|2022-04-03 08:25:00|282.49|280.19|282.49|280.19|282.7|280.4|282.42|280.12|174
1648974600000|2022-04-03 08:30:00|282.51|280.21|282.58|280.28|282.65|280.35|282.45|280.15|176
1648974900000|2022-04-03 08:35:00|282.59|280.29|282.31|280.01|282.75|280.45|282.28|279.98|152
1648975200000|2022-04-03 08:40:00|282.34|280.04|281.86|279.56|282.39|280.09|281.79|279.49|215
1648975500000|2022-04-03 08:45:00|281.85|279.55|280.73|278.43|282.4|280.1|280.73|278.43|362
1648975800000|2022-04-03 08:50:00|280.72|278.42|280.75|278.45|281.34|279.04|280.65|278.35|251
1648976100000|2022-04-03 08:55:00|280.76|278.46|281.54|279.24|281.69|279.39|280.75|278.45|190
1648976400000|2022-04-03 09:00:00|281.53|279.23|280.2|277.9|281.94|279.64|279.74|277.44|294
1648976700000|2022-04-03 09:05:00|280.24|277.94|279.86|277.56|280.83|278.53|279.85|277.55|218
1648977000000|2022-04-03 09:10:00|279.88|277.58|279.9|277.6|280.52|278.22|279.83|277.53|188
1648977300000|2022-04-03 09:15:00|279.91|277.61|280.42|278.12|280.55|278.25|279.91|277.61|187
1648977600000|2022-04-03 09:20:00|280.39|278.09|280.9|278.6|281.19|278.89|280.38|278.08|166
1648977900000|2022-04-03 09:25:00|280.96|278.66|281.68|279.38|281.76|279.46|280.96|278.66|249
1648978200000|2022-04-03 09:30:00|281.7|279.4|281.73|279.43|281.91|279.61|281.31|279.01|217
1648978500000|2022-04-03 09:35:00|281.72|279.42|281.91|279.61|281.93|279.63|281.72|279.42|140
1648978800000|2022-04-03 09:40:00|281.92|279.62|282.49|280.19|282.51|280.21|281.7|279.4|284
1648979100000|2022-04-03 09:45:00|282.5|280.2|282.88|280.58|283.41|281.11|282.5|280.2|358
1648979400000|2022-04-03 09:50:00|282.9|280.6|282.42|280.12|282.9|280.6|281.96|279.66|340
1648979700000|2022-04-03 09:55:00|282.45|280.15|282.26|279.96|282.48|280.18|281.98|279.68|294
1648980000000|2022-04-03 10:00:00|282.25|279.95|282.36|280.06|282.67|280.37|282.24|279.94|261
1648980300000|2022-04-03 10:05:00|282.38|280.08|282.27|279.97|282.42|280.12|282.2|279.9|240
1648980600000|2022-04-03 10:10:00|282.26|279.96|281.61|279.31|282.33|280.03|281.49|279.19|197
1648980900000|2022-04-03 10:15:00|281.62|279.32|281.78|279.48|282.26|279.96|281.58|279.28|268
1648981200000|2022-04-03 10:20:00|281.76|279.46|281.63|279.33|281.8|279.5|281.51|279.21|220
1648981500000|2022-04-03 10:25:00|281.62|279.32|282.3|280|282.42|280.12|281.54|279.24|276
1648981800000|2022-04-03 10:30:00|282.31|280.01|282.43|280.13|282.6|280.3|281.91|279.61|215
1648982100000|2022-04-03 10:35:00|282.44|280.14|281.59|279.29|282.44|280.14|281.57|279.27|177
1648982400000|2022-04-03 10:40:00|281.6|279.3|281.28|278.98|281.67|279.37|280.92|278.62|168
1648982700000|2022-04-03 10:45:00|281.26|278.96|281.56|279.26|281.57|279.27|281.26|278.96|181
1648983000000|2022-04-03 10:50:00|281.57|279.27|281.85|279.55|282.43|280.13|281.56|279.26|222
1648983300000|2022-04-03 10:55:00|281.84|279.54|281.75|279.45|281.9|279.6|281.67|279.37|118
1648983600000|2022-04-03 11:00:00|281.76|279.46|281.25|278.95|281.77|279.47|281.25|278.95|115
1648983900000|2022-04-03 11:05:00|281.24|278.94|280.57|278.27|281.26|278.96|280.42|278.12|242
1648984200000|2022-04-03 11:10:00|280.56|278.26|280.62|278.32|280.67|278.37|279.91|277.61|238
1648984500000|2022-04-03 11:15:00|280.63|278.33|280.9|278.6|281.16|278.86|280.5|278.2|208
1648984800000|2022-04-03 11:20:00|280.91|278.61|280.96|278.66|280.99|278.69|280.67|278.37|172
1648985100000|2022-04-03 11:25:00|281.25|278.95|281.31|279.01|281.33|279.03|281.19|278.89|88
1648985400000|2022-04-03 11:30:00|281.32|279.02|281.4|279.1|281.45|279.15|281.18|278.88|150
1648985700000|2022-04-03 11:35:00|281.41|279.11|281.48|279.18|281.57|279.27|280.83|278.53|201
1648986000000|2022-04-03 11:40:00|281.52|279.22|281.83|279.53|281.85|279.55|281.51|279.21|203
1648986300000|2022-04-03 11:45:00|281.84|279.54|281.71|279.41|281.87|279.57|281.59|279.29|275
1648986600000|2022-04-03 11:50:00|281.7|279.4|281.53|279.23|281.75|279.45|281.49|279.19|228
1648986900000|2022-04-03 11:55:00|281.56|279.26|281.4|279.1|281.58|279.28|280.85|278.55|209
1648987200000|2022-04-03 12:00:00|281.41|279.11|281.24|278.94|281.7|279.4|281.21|278.91|246
1648987500000|2022-04-03 12:05:00|281.25|278.95|281.62|279.32|281.67|279.37|281.24|278.94|233
1648987800000|2022-04-03 12:10:00|281.63|279.33|282.49|280.19|282.51|280.21|281.51|279.21|166
1648988100000|2022-04-03 12:15:00|282.5|280.2|282.84|280.54|282.84|280.54|282.36|280.06|225
1648988400000|2022-04-03 12:20:00|282.83|280.53|282.5|280.2|282.92|280.62|282.35|280.05|329
1648988700000|2022-04-03 12:25:00|282.51|280.21|282.14|279.84|282.55|280.25|282.13|279.83|206
1648989000000|2022-04-03 12:30:00|282.15|279.85|282.46|280.16|282.6|280.3|282.15|279.85|292
1648989300000|2022-04-03 12:35:00|282.47|280.17|282.39|280.09|282.75|280.45|282.38|280.08|284
1648989600000|2022-04-03 12:40:00|282.38|280.08|283.62|281.32|283.67|281.37|282.36|280.06|263
1648989900000|2022-04-03 12:45:00|283.61|281.31|283.68|281.38|283.81|281.51|283.42|281.12|180
1648990200000|2022-04-03 12:50:00|283.67|281.37|283.63|281.33|284.23|281.93|283.56|281.26|124
1648990500000|2022-04-03 12:55:00|283.65|281.35|283.34|281.04|283.65|281.35|283.23|280.93|175
1648990800000|2022-04-03 13:00:00|283.35|281.05|284.21|281.91|284.22|281.92|283.33|281.03|183
1648991100000|2022-04-03 13:05:00|284.2|281.9|283.47|281.17|284.21|281.91|283.27|280.97|215
1648991400000|2022-04-03 13:10:00|283.46|281.16|282.75|280.45|283.48|281.18|282.57|280.27|205
1648991700000|2022-04-03 13:15:00|282.74|280.44|283.89|281.59|283.89|281.59|282.57|280.27|217
1648992000000|2022-04-03 13:20:00|283.9|281.6|283.89|281.59|284.31|282.01|283.68|281.38|323
1648992300000|2022-04-03 13:25:00|283.87|281.57|284.37|282.07|284.46|282.16|283.8|281.5|304
1648992600000|2022-04-03 13:30:00|284.4|282.1|283.65|281.35|284.59|282.29|283.46|281.16|324
1648992900000|2022-04-03 13:35:00|283.66|281.36|283.26|280.96|284.4|282.1|283.23|280.93|372
1648993200000|2022-04-03 13:40:00|283.25|280.95|283.26|280.96|283.54|281.24|283.21|280.91|223
1648993500000|2022-04-03 13:45:00|283.27|280.97|283.4|281.1|283.43|281.13|283.2|280.9|156
1648993800000|2022-04-03 13:50:00|283.41|281.11|282.54|280.24|283.48|281.18|282.41|280.11|337
1648994100000|2022-04-03 13:55:00|282.53|280.23|282.56|280.26|282.79|280.49|282.53|280.23|212
1648994400000|2022-04-03 14:00:00|282.57|280.27|282.32|280.02|282.92|280.62|282.27|279.97|222
1648994700000|2022-04-03 14:05:00|282.33|280.03|282.03|279.73|282.47|280.17|281.81|279.51|240
1648995000000|2022-04-03 14:10:00|282|279.7|282.64|280.34|282.74|280.44|281.82|279.52|194
1648995300000|2022-04-03 14:15:00|282.65|280.35|282.62|280.32|282.65|280.35|282.23|279.93|178
1648995600000|2022-04-03 14:20:00|282.63|280.33|282.93|280.63|282.93|280.63|282.63|280.33|199
1648995900000|2022-04-03 14:25:00|282.91|280.61|282.24|279.94|282.92|280.62|281.97|279.67|229
1648996200000|2022-04-03 14:30:00|282.26|279.96|282.33|280.03|282.33|280.03|281.73|279.43|210
1648996500000|2022-04-03 14:35:00|282.32|280.02|281.49|279.19|282.41|280.11|281.38|279.08|210
1648996800000|2022-04-03 14:40:00|281.5|279.2|281.78|279.48|281.78|279.48|281.5|279.2|168
1648997100000|2022-04-03 14:45:00|281.77|279.47|282.63|280.33|282.64|280.34|281.75|279.45|124
1648997400000|2022-04-03 14:50:00|282.64|280.34|282.75|280.45|282.9|280.6|282.44|280.14|119
1648997700000|2022-04-03 14:55:00|282.76|280.46|284.21|281.91|284.21|281.91|282.76|280.46|237
1648998000000|2022-04-03 15:00:00|284.2|281.9|284.36|282.06|284.47|282.17|283.8|281.5|297
1648998300000|2022-04-03 15:05:00|284.35|282.05|283.72|281.42|284.43|282.13|283.72|281.42|395
1648998600000|2022-04-03 15:10:00|283.71|281.41|283.67|281.37|283.79|281.49|283.48|281.18|486
1648998900000|2022-04-03 15:15:00|283.66|281.36|283.83|281.53|284.21|281.91|283.35|281.05|320
1648999200000|2022-04-03 15:20:00|283.82|281.52|283.72|281.42|284.33|282.03|283.71|281.41|145
1648999500000|2022-04-03 15:25:00|283.71|281.41|283.48|281.18|283.85|281.55|283.38|281.08|189
1648999800000|2022-04-03 15:30:00|283.47|281.17|282.56|280.26|283.49|281.19|282.51|280.21|325
1649000100000|2022-04-03 15:35:00|282.54|280.24|282.12|279.82|282.6|280.3|281.9|279.6|227
1649000400000|2022-04-03 15:40:00|282.15|279.85|282.55|280.25|282.85|280.55|282.15|279.85|239
1649000700000|2022-04-03 15:45:00|282.56|280.26|282.85|280.55|283.07|280.77|282.54|280.24|222
1649001000000|2022-04-03 15:50:00|282.84|280.54|282.85|280.55|283.3|281|282.82|280.52|122
1649001300000|2022-04-03 15:55:00|282.86|280.56|282.93|280.63|283.35|281.05|282.67|280.37|166
1649001600000|2022-04-03 16:00:00|282.89|280.59|282.67|280.37|283.23|280.93|282.55|280.25|253
1649001900000|2022-04-03 16:05:00|282.68|280.38|283.57|281.27|283.61|281.31|282.67|280.37|355
1649002200000|2022-04-03 16:10:00|283.58|281.28|283.65|281.35|283.76|281.46|283.55|281.25|238
1649002500000|2022-04-03 16:15:00|283.64|281.34|283.33|281.03|283.64|281.34|282.77|280.47|290
1649002800000|2022-04-03 16:20:00|283.34|281.04|280.48|278.18|283.4|281.1|280.36|278.06|419
1649003100000|2022-04-03 16:25:00|280.49|278.19|281.44|279.14|281.55|279.25|280.49|278.19|378
1649003400000|2022-04-03 16:30:00|281.43|279.13|281.18|278.88|281.51|279.21|280.84|278.54|314
1649003700000|2022-04-03 16:35:00|281.17|278.87|281.4|279.1|281.47|279.17|280.75|278.45|365
1649004000000|2022-04-03 16:40:00|281.39|279.09|281.43|279.13|281.46|279.16|280.73|278.43|371
1649004300000|2022-04-03 16:45:00|281.42|279.12|280.8|278.5|281.47|279.17|280.7|278.4|329
1649004600000|2022-04-03 16:50:00|280.81|278.51|281.37|279.07|281.61|279.31|280.81|278.51|465
1649004900000|2022-04-03 16:55:00|281.35|279.05|280.98|278.68|281.5|279.2|280.94|278.64|370
1649005200000|2022-04-03 17:00:00|280.97|278.67|281.44|279.14|281.45|279.15|280.96|278.66|331
1649005500000|2022-04-03 17:05:00|281.43|279.13|281.55|279.25|281.66|279.36|281.19|278.89|303
1649005800000|2022-04-03 17:10:00|281.54|279.24|281.66|279.36|281.77|279.47|281.49|279.19|157
1649006100000|2022-04-03 17:15:00|281.65|279.35|281.01|278.71|281.72|279.42|281|278.7|285
1649006400000|2022-04-03 17:20:00|280.99|278.69|279.53|277.23|281.26|278.96|279.49|277.19|315
1649006700000|2022-04-03 17:25:00|279.54|277.24|278.95|276.65|279.9|277.6|278.81|276.51|356
1649007000000|2022-04-03 17:30:00|278.96|276.66|279.46|277.16|279.73|277.43|278.92|276.62|227
1649007300000|2022-04-03 17:35:00|279.45|277.15|278.94|276.64|279.57|277.27|278.49|276.19|229
1649007600000|2022-04-03 17:40:00|279.11|276.81|279.44|277.14|279.67|277.37|279.11|276.81|302
1649007900000|2022-04-03 17:45:00|279.46|277.16|279.28|276.98|279.51|277.21|279.24|276.94|225
1649008200000|2022-04-03 17:50:00|279.31|277.01|279.57|277.27|279.58|277.28|278.93|276.63|220
1649008500000|2022-04-03 17:55:00|279.56|277.26|279.88|277.58|279.92|277.62|279.48|277.18|202
1649008800000|2022-04-03 18:00:00|279.86|277.56|279.94|277.64|279.96|277.66|279.8|277.5|140
1649009100000|2022-04-03 18:05:00|279.95|277.65|279.83|277.53|280.33|278.03|279.81|277.51|160
1649009400000|2022-04-03 18:10:00|279.84|277.54|280.29|277.99|280.29|277.99|279.81|277.51|137
1649009700000|2022-04-03 18:15:00|280.28|277.98|280.32|278.02|280.35|278.05|280.21|277.91|78
1649010000000|2022-04-03 18:20:00|280.3|278|280.34|278.04|280.44|278.14|280.28|277.98|90
1649010300000|2022-04-03 18:25:00|280.33|278.03|280.31|278.01|280.34|278.04|279.85|277.55|147
1649010600000|2022-04-03 18:30:00|280.32|278.02|280.26|277.96|280.38|278.08|280.22|277.92|62
1649010900000|2022-04-03 18:35:00|280.28|277.98|280.28|277.98|280.52|278.22|279.71|277.41|163
1649011200000|2022-04-03 18:40:00|280.32|278.02|279.68|277.38|280.32|278.02|279.64|277.34|206
1649011500000|2022-04-03 18:45:00|279.67|277.37|280.19|277.89|280.24|277.94|279.6|277.3|185
1649011800000|2022-04-03 18:50:00|280.18|277.88|281.49|279.19|281.5|279.2|280.18|277.88|343
1649012100000|2022-04-03 18:55:00|281.5|279.2|280.72|278.42|281.73|279.43|280.66|278.36|399
1649012400000|2022-04-03 19:00:00|280.76|278.46|280.8|278.5|280.93|278.63|280.22|277.92|402
1649012700000|2022-04-03 19:05:00|280.82|278.52|281.41|279.11|281.65|279.35|280.82|278.52|325
1649013000000|2022-04-03 19:10:00|281.4|279.1|281.46|279.16|281.63|279.33|281.2|278.9|220
1649013300000|2022-04-03 19:15:00|281.45|279.15|281.26|278.96|281.45|279.15|280.74|278.44|277
1649013600000|2022-04-03 19:20:00|281.27|278.97|280.96|278.66|281.42|279.12|280.79|278.49|311
1649013900000|2022-04-03 19:25:00|280.95|278.65|280.8|278.5|281.33|279.03|280.72|278.42|242
1649014200000|2022-04-03 19:30:00|280.79|278.49|281.06|278.76|281.37|279.07|280.76|278.46|280
1649014500000|2022-04-03 19:35:00|281.07|278.77|280.57|278.27|281.08|278.78|280.49|278.19|282
1649014800000|2022-04-03 19:40:00|280.56|278.26|280.95|278.65|280.96|278.66|280.52|278.22|226
1649015100000|2022-04-03 19:45:00|280.96|278.66|281.48|279.18|281.65|279.35|280.96|278.66|231
1649015400000|2022-04-03 19:50:00|281.49|279.19|281.57|279.27|281.7|279.4|281.37|279.07|240
1649015700000|2022-04-03 19:55:00|281.56|279.26|280.95|278.65|281.63|279.33|280.93|278.63|211
1649016000000|2022-04-03 20:00:00|281.14|278.84|280.97|278.67|281.41|279.11|280.87|278.57|257
1649016300000|2022-04-03 20:05:00|280.98|278.68|280.94|278.64|281.32|279.02|280.88|278.58|199
1649016600000|2022-04-03 20:10:00|280.93|278.63|281.14|278.84|281.35|279.05|280.84|278.54|151
1649016900000|2022-04-03 20:15:00|281.1|278.8|281.25|278.95|281.37|279.07|280.97|278.67|186
1649017200000|2022-04-03 20:20:00|281.26|278.96|281.35|279.05|281.39|279.09|280.84|278.54|147
1649017500000|2022-04-03 20:25:00|281.36|279.06|281.68|279.38|281.79|279.49|281.36|279.06|229
1649017800000|2022-04-03 20:30:00|281.7|279.4|281.41|279.11|281.7|279.4|281.23|278.93|183
1649018100000|2022-04-03 20:35:00|281.42|279.12|281.4|279.1|281.44|279.14|281.23|278.93|141
1649018400000|2022-04-03 20:40:00|281.39|279.09|281.58|279.28|281.75|279.45|281.38|279.08|150
1649018700000|2022-04-03 20:45:00|281.51|279.21|281.26|278.96|281.59|279.29|281.26|278.96|184
1649019000000|2022-04-03 20:50:00|281.28|278.98|280.96|278.66|281.5|279.2|280.96|278.66|118
1649019300000|2022-04-03 20:55:00|280.95|278.65|280.82|278.52|280.97|278.67|280.72|278.42|153
1649019600000|2022-04-03 21:00:00|280.83|278.53|281.32|279.02|281.35|279.05|280.71|278.41|420
1649019900000|2022-04-03 21:05:00|281.3|279|281.76|279.46|281.76|279.46|281.29|278.99|375
1649020200000|2022-04-03 21:10:00|281.77|279.47|282.15|279.85|282.34|280.04|281.76|279.46|368
1649020500000|2022-04-03 21:15:00|282.2|279.9|282.37|280.07|282.45|280.15|282.15|279.85|279
1649020800000|2022-04-03 21:20:00|282.34|280.04|282.72|280.42|282.72|280.42|282.33|280.03|349
1649021100000|2022-04-03 21:25:00|282.69|280.39|282.69|280.39|283.27|280.97|282.6|280.3|378
1649021400000|2022-04-03 21:30:00|282.73|280.43|282.57|280.27|282.76|280.46|282.34|280.04|375
1649021700000|2022-04-03 21:35:00|282.56|280.26|282.73|280.43|282.74|280.44|282.2|279.9|222
1649022000000|2022-04-03 21:40:00|282.74|280.44|282.9|280.6|283.04|280.74|282.64|280.34|398
1649022300000|2022-04-03 21:45:00|282.88|280.58|282.84|280.54|282.98|280.68|282.58|280.28|368
1649022600000|2022-04-03 21:50:00|282.83|280.53|283.3|281|283.32|281.02|282.76|280.46|329
1649022900000|2022-04-03 21:55:00|283.31|281.01|283.7|281.4|283.7|281.4|283.27|280.97|218
1649023200000|2022-04-03 22:00:00|283.71|281.41|284.19|281.89|285.28|282.98|283.49|281.19|550
1649023500000|2022-04-03 22:05:00|284.12|281.82|284.5|282.2|284.73|282.43|284.1|281.8|539
1649023800000|2022-04-03 22:10:00|284.51|282.21|284.54|282.24|284.65|282.35|284.19|281.89|493
1649024100000|2022-04-03 22:15:00|284.51|282.21|285.61|283.31|285.68|283.38|284.39|282.09|527
1649024400000|2022-04-03 22:20:00|285.63|283.33|286.74|284.44|286.94|284.64|285.34|283.04|570
1649024700000|2022-04-03 22:25:00|286.79|284.49|287.48|285.18|287.57|285.27|286.4|284.1|594
1649025000000|2022-04-03 22:30:00|287.5|285.2|286.47|284.17|287.64|285.34|285.86|283.56|669
1649025300000|2022-04-03 22:35:00|286.36|284.06|286.53|284.23|286.61|284.31|286.14|283.84|541
1649025600000|2022-04-03 22:40:00|286.58|284.28|286.91|284.61|287.36|285.06|286.37|284.07|476
1649025900000|2022-04-03 22:45:00|286.92|284.62|285.34|283.04|287.21|284.91|284.86|282.56|672
1649026200000|2022-04-03 22:50:00|285.28|282.98|286.9|284.6|287.59|285.29|285.26|282.96|690
1649026500000|2022-04-03 22:55:00|286.98|284.68|285.77|283.47|287.26|284.96|285.41|283.11|772
1649026800000|2022-04-03 23:00:00|285.71|283.41|285.21|282.91|285.84|283.54|284.59|282.29|725
1649027100000|2022-04-03 23:05:00|285.15|282.85|284.98|282.68|285.33|283.03|284.43|282.13|561
1649027400000|2022-04-03 23:10:00|284.97|282.67|285.58|283.28|285.96|283.66|284.93|282.63|408
1649027700000|2022-04-03 23:15:00|285.59|283.29|284.93|282.63|285.59|283.29|284.77|282.47|410
1649028000000|2022-04-03 23:20:00|284.91|282.61|285.26|282.96|285.41|283.11|284.75|282.45|309
1649028300000|2022-04-03 23:25:00|285.25|282.95|285.91|283.61|285.96|283.66|285.25|282.95|391
1649028600000|2022-04-03 23:30:00|285.88|283.58|285.46|283.16|286.56|284.26|285.43|283.13|489
1649028900000|2022-04-03 23:35:00|285.52|283.22|285.5|283.2|285.59|283.29|284.56|282.26|591
1649029200000|2022-04-03 23:40:00|285.51|283.21|285.17|282.87|285.58|283.28|285.11|282.81|438
1649029500000|2022-04-03 23:45:00|285.11|282.81|284.63|282.33|285.4|283.1|284.49|282.19|561
1649029800000|2022-04-03 23:50:00|284.62|282.32|285.45|283.15|285.53|283.23|284.61|282.31|463
1649030100000|2022-04-03 23:55:00|285.44|283.14|285.33|283.03|285.6|283.3|285.14|282.84|438
1649030400000|2022-04-04 00:00:00|285.31|283.01|284.16|281.86|285.37|283.07|283.7|281.4|664
1649030700000|2022-04-04 00:05:00|284.23|281.93|285.64|283.34|285.81|283.51|284.17|281.87|675
1649031000000|2022-04-04 00:10:00|285.62|283.32|284.76|282.46|285.98|283.68|284.67|282.37|639
1649031300000|2022-04-04 00:15:00|284.75|282.45|284.57|282.27|285|282.7|284.28|281.98|498
1649031600000|2022-04-04 00:20:00|284.56|282.26|284.57|282.27|285.31|283.01|284.2|281.9|619
1649031900000|2022-04-04 00:25:00|284.63|282.33|282.55|280.25|284.72|282.42|280.3|278|768
1649032200000|2022-04-04 00:30:00|282.53|280.23|282.7|280.4|282.8|280.5|281.51|279.21|638
1649032500000|2022-04-04 00:35:00|282.67|280.37|282.4|280.1|282.72|280.42|281.68|279.38|621
1649032800000|2022-04-04 00:40:00|282.41|280.11|281.94|279.64|282.64|280.34|281.85|279.55|563
1649033100000|2022-04-04 00:45:00|281.93|279.63|280.78|278.48|282.59|280.29|280.76|278.46|571
1649033400000|2022-04-04 00:50:00|280.79|278.49|281.28|278.98|281.39|279.09|280.3|278|552
1649033700000|2022-04-04 00:55:00|281.26|278.96|279.83|277.53|281.44|279.14|279.51|277.21|623
1649034000000|2022-04-04 01:00:00|279.85|277.55|280.22|277.92|280.75|278.45|279.69|277.39|560
1649034300000|2022-04-04 01:05:00|280.2|277.9|280.85|278.55|280.88|278.58|279.57|277.27|565
1649034600000|2022-04-04 01:10:00|280.87|278.57|281.37|279.07|281.41|279.11|280.86|278.56|394
1649034900000|2022-04-04 01:15:00|281.36|279.06|281.25|278.95|281.74|279.44|281.23|278.93|531
1649035200000|2022-04-04 01:20:00|281.24|278.94|280.86|278.56|281.24|278.94|280.58|278.28|507
1649035500000|2022-04-04 01:25:00|280.85|278.55|280.81|278.51|280.97|278.67|280.48|278.18|472
1649035800000|2022-04-04 01:30:00|280.82|278.52|280.87|278.57|281.15|278.85|280.36|278.06|394
1649036100000|2022-04-04 01:35:00|280.86|278.56|280.5|278.2|280.88|278.58|280.45|278.15|394
1649036400000|2022-04-04 01:40:00|280.46|278.16|279.71|277.41|280.56|278.26|279.41|277.11|548
1649036700000|2022-04-04 01:45:00|279.68|277.38|279.45|277.15|279.69|277.39|278.88|276.58|632
1649037000000|2022-04-04 01:50:00|279.48|277.18|279.42|277.12|279.67|277.37|279.28|276.98|529
1649037300000|2022-04-04 01:55:00|279.4|277.1|279.25|276.95|279.74|277.44|279.18|276.88|513
1649037600000|2022-04-04 02:00:00|279.24|276.94|278.93|276.63|279.24|276.94|277.85|275.55|481
1649037900000|2022-04-04 02:05:00|278.92|276.62|278.61|276.31|279.45|277.15|278.45|276.15|397
1649038200000|2022-04-04 02:10:00|278.6|276.3|279.37|277.07|279.39|277.09|278.45|276.15|468
1649038500000|2022-04-04 02:15:00|279.38|277.08|279.67|277.37|279.71|277.41|278.89|276.59|426
1649038800000|2022-04-04 02:20:00|279.68|277.38|280.35|278.05|280.36|278.06|279.6|277.3|356
1649039100000|2022-04-04 02:25:00|280.34|278.04|280.65|278.35|280.73|278.43|280.18|277.88|335
1649039400000|2022-04-04 02:30:00|280.63|278.33|280.15|277.85|280.76|278.46|279.46|277.16|576
1649039700000|2022-04-04 02:35:00|280.14|277.84|280.07|277.77|280.15|277.85|279.74|277.44|397
1649040000000|2022-04-04 02:40:00|280.06|277.76|280.61|278.31|280.67|278.37|279.97|277.67|483
1649040300000|2022-04-04 02:45:00|280.59|278.29|280.99|278.69|281|278.7|280.33|278.03|450
1649040600000|2022-04-04 02:50:00|281|278.7|280.85|278.55|281|278.7|280.73|278.43|453
1649040900000|2022-04-04 02:55:00|280.84|278.54|281.05|278.75|281.08|278.78|280.61|278.31|409
1649041200000|2022-04-04 03:00:00|281.06|278.76|281.33|279.03|281.38|279.08|280.81|278.51|432
1649041500000|2022-04-04 03:05:00|281.3|279|281.32|279.02|281.42|279.12|281.15|278.85|383
1649041800000|2022-04-04 03:10:00|281.33|279.03|281.56|279.26|281.65|279.35|281.2|278.9|496
1649042100000|2022-04-04 03:15:00|281.57|279.27|281.5|279.2|281.68|279.38|281.25|278.95|446
1649042400000|2022-04-04 03:20:00|281.45|279.15|281.66|279.36|281.8|279.5|281.44|279.14|416
1649042700000|2022-04-04 03:25:00|281.67|279.37|281.59|279.29|281.75|279.45|281.45|279.15|394
1649043000000|2022-04-04 03:30:00|281.6|279.3|281.69|279.39|281.72|279.42|281.47|279.17|357
1649043300000|2022-04-04 03:35:00|281.71|279.41|281.29|278.99|281.72|279.42|281.27|278.97|427
1649043600000|2022-04-04 03:40:00|281.3|279|280.73|278.43|281.36|279.06|280.47|278.17|388
1649043900000|2022-04-04 03:45:00|280.75|278.45|280.41|278.11|280.75|278.45|280.3|278|408
1649044200000|2022-04-04 03:50:00|280.4|278.1|280.26|277.96|280.51|278.21|280.19|277.89|310
1649044500000|2022-04-04 03:55:00|280.24|277.94|279.74|277.44|280.32|278.02|279.66|277.36|308
1649044800000|2022-04-04 04:00:00|279.76|277.46|279.31|277.01|280.23|277.93|279.14|276.84|446
1649045100000|2022-04-04 04:05:00|279.3|277|278.98|276.68|279.66|277.36|278.71|276.41|449
1649045400000|2022-04-04 04:10:00|278.97|276.67|279.7|277.4|279.72|277.42|278.69|276.39|444
1649045700000|2022-04-04 04:15:00|279.69|277.39|279.81|277.51|279.91|277.61|279.38|277.08|448
1649046000000|2022-04-04 04:20:00|279.82|277.52|280.35|278.05|280.46|278.16|279.81|277.51|252
1649046300000|2022-04-04 04:25:00|280.34|278.04|280.53|278.23|280.6|278.3|280.09|277.79|344
1649046600000|2022-04-04 04:30:00|280.52|278.22|280.48|278.18|280.59|278.29|280.2|277.9|415
1649046900000|2022-04-04 04:35:00|280.47|278.17|280.36|278.06|280.51|278.21|280.1|277.8|292
1649047200000|2022-04-04 04:40:00|280.34|278.04|280.44|278.14|280.44|278.14|280.23|277.93|251
1649047500000|2022-04-04 04:45:00|280.49|278.19|280.23|277.93|280.49|278.19|280.2|277.9|248
1649047800000|2022-04-04 04:50:00|280.21|277.91|280.43|278.13|280.48|278.18|279.83|277.53|223
1649048100000|2022-04-04 04:55:00|280.44|278.14|279.76|277.46|280.44|278.14|279.58|277.28|430
1649048400000|2022-04-04 05:00:00|279.75|277.45|279.62|277.32|279.82|277.52|279.44|277.14|391
1649048700000|2022-04-04 05:05:00|279.63|277.33|279.63|277.33|279.81|277.51|279.51|277.21|363
1649049000000|2022-04-04 05:10:00|279.64|277.34|280.62|278.32|280.65|278.35|279.58|277.28|362
1649049300000|2022-04-04 05:15:00|280.61|278.31|280.74|278.44|280.87|278.57|280.56|278.26|319
1649049600000|2022-04-04 05:20:00|280.76|278.46|280.88|278.58|280.96|278.66|280.62|278.32|414
1649049900000|2022-04-04 05:25:00|280.87|278.57|281.16|278.86|281.27|278.97|280.69|278.39|322
1649050200000|2022-04-04 05:30:00|281.15|278.85|281.24|278.94|281.32|279.02|280.9|278.6|358
1649050500000|2022-04-04 05:35:00|281.25|278.95|281.29|278.99|281.34|279.04|281.16|278.86|96
1649050800000|2022-04-04 05:40:00|281.26|278.96|281.48|279.18|281.6|279.3|281.25|278.95|275
1649051100000|2022-04-04 05:45:00|281.5|279.2|282.17|279.87|282.21|279.91|281.34|279.04|390
1649051400000|2022-04-04 05:50:00|282.21|279.91|282.29|279.99|282.57|280.27|282|279.7|411
1649051700000|2022-04-04 05:55:00|282.3|280|282.36|280.06|282.43|280.13|281.88|279.58|252
1649052000000|2022-04-04 06:00:00|282.37|280.07|282.5|280.2|282.53|280.23|282.05|279.75|308
1649052300000|2022-04-04 06:05:00|282.51|280.21|282.55|280.25|282.63|280.33|282.28|279.98|290
1649052600000|2022-04-04 06:10:00|282.54|280.24|282.28|279.98|282.55|280.25|282.13|279.83|256
1649052900000|2022-04-04 06:15:00|282.29|279.99|282.44|280.14|282.53|280.23|282.07|279.77|177
1649053200000|2022-04-04 06:20:00|282.43|280.13|282.85|280.55|282.87|280.57|282.43|280.13|343
1649053500000|2022-04-04 06:25:00|282.87|280.57|283.47|281.17|283.48|281.18|282.77|280.47|340
1649053800000|2022-04-04 06:30:00|283.46|281.16|284.08|281.78|284.16|281.86|283.41|281.11|254
1649054100000|2022-04-04 06:35:00|284.06|281.76|284.49|282.19|284.49|282.19|283.82|281.52|376
1649054400000|2022-04-04 06:40:00|284.55|282.25|288.59|286.29|291.34|289.04|284.53|282.23|794
1649054700000|2022-04-04 06:45:00|288.66|286.36|287.93|285.63|289.1|286.8|287.47|285.17|640
1649055000000|2022-04-04 06:50:00|287.95|285.65|290.3|288|290.8|288.5|287.91|285.61|706
1649055300000|2022-04-04 06:55:00|290.36|288.06|290.42|288.12|291.75|289.45|289.98|287.68|634
1649055600000|2022-04-04 07:00:00|290.43|288.13|289.36|287.06|290.55|288.25|288.64|286.34|623
1649055900000|2022-04-04 07:05:00|289.35|287.05|288.94|286.64|289.83|287.53|288.38|286.08|636
1649056200000|2022-04-04 07:10:00|288.93|286.63|288.42|286.12|289.02|286.72|288.3|286|436
1649056500000|2022-04-04 07:15:00|288.41|286.11|287.83|285.53|288.69|286.39|287.77|285.47|384
1649056800000|2022-04-04 07:20:00|287.81|285.51|288.55|286.25|288.8|286.5|287.71|285.41|409
1649057100000|2022-04-04 07:25:00|288.57|286.27|287.88|285.58|288.59|286.29|287.72|285.42|420
1649057400000|2022-04-04 07:30:00|287.87|285.57|287.49|285.19|288.49|286.19|287.4|285.1|516
1649057700000|2022-04-04 07:35:00|287.46|285.16|287.96|285.66|287.97|285.67|287.43|285.13|425
1649058000000|2022-04-04 07:40:00|288|285.7|288.82|286.52|289.51|287.21|287.92|285.62|459
1649058300000|2022-04-04 07:45:00|288.83|286.53|288.33|286.03|289.12|286.82|288.23|285.93|501
1649058600000|2022-04-04 07:50:00|288.37|286.07|287.75|285.45|288.43|286.13|287.75|285.45|321
1649058900000|2022-04-04 07:55:00|287.74|285.44|287.41|285.11|287.93|285.63|286.96|284.66|481
1649059200000|2022-04-04 08:00:00|287.42|285.12|286.96|284.66|288.23|285.93|286.18|283.88|604
1649059500000|2022-04-04 08:05:00|286.97|284.67|286.78|284.48|287.64|285.34|286.7|284.4|507
1649059800000|2022-04-04 08:10:00|286.79|284.49|287.82|285.52|288.32|286.02|286.79|284.49|510
1649060100000|2022-04-04 08:15:00|287.83|285.53|287.76|285.46|288.34|286.04|287.58|285.28|508
1649060400000|2022-04-04 08:20:00|287.77|285.47|287.73|285.43|288.23|285.93|287.73|285.43|388
1649060700000|2022-04-04 08:25:00|287.71|285.41|287.58|285.28|288.01|285.71|287.39|285.09|509
1649061000000|2022-04-04 08:30:00|287.6|285.3|287.98|285.68|288.52|286.22|287.44|285.14|433
1649061300000|2022-04-04 08:35:00|288|285.7|288.04|285.74|288.37|286.07|287.84|285.54|340
1649061600000|2022-04-04 08:40:00|287.99|285.69|287.36|285.06|288.59|286.29|286.77|284.47|485
1649061900000|2022-04-04 08:45:00|287.35|285.05|287.69|285.39|287.81|285.51|286.52|284.22|604
1649062200000|2022-04-04 08:50:00|287.68|285.38|288.13|285.83|288.42|286.12|287.25|284.95|532
1649062500000|2022-04-04 08:55:00|288.11|285.81|287.35|285.05|288.11|285.81|287.27|284.97|403
1649062800000|2022-04-04 09:00:00|287.36|285.06|286.83|284.53|287.41|285.11|286.52|284.22|521
1649063100000|2022-04-04 09:05:00|286.84|284.54|285.07|282.77|286.84|284.54|285.07|282.77|469
1649063400000|2022-04-04 09:10:00|285.06|282.76|286.21|283.91|286.29|283.99|284.54|282.24|552
1649063700000|2022-04-04 09:15:00|286.25|283.95|285.2|282.9|286.45|284.15|284.63|282.33|568
1649064000000|2022-04-04 09:20:00|285.18|282.88|285.25|282.95|285.38|283.08|283.68|281.38|528
1649064300000|2022-04-04 09:25:00|285.23|282.93|285.38|283.08|285.69|283.39|284.69|282.39|346
1649064600000|2022-04-04 09:30:00|285.41|283.11|284.98|282.68|285.66|283.36|284.77|282.47|419
1649064900000|2022-04-04 09:35:00|284.99|282.69|285.35|283.05|285.41|283.11|284.8|282.5|424
1649065200000|2022-04-04 09:40:00|285.32|283.02|285.48|283.18|285.93|283.63|285.26|282.96|445
1649065500000|2022-04-04 09:45:00|285.47|283.17|285.52|283.22|285.92|283.62|285.25|282.95|429
1649065800000|2022-04-04 09:50:00|285.55|283.25|283.78|281.48|285.58|283.28|283.78|281.48|549
1649066100000|2022-04-04 09:55:00|283.77|281.47|283.81|281.51|284|281.7|282.87|280.57|693
1649066400000|2022-04-04 10:00:00|283.82|281.52|281.75|279.45|284.44|282.14|280.53|278.23|715
1649066700000|2022-04-04 10:05:00|281.73|279.43|279.96|277.66|282.04|279.74|279.94|277.64|743
1649067000000|2022-04-04 10:10:00|279.97|277.67|281.73|279.43|281.84|279.54|279.83|277.53|609
1649067300000|2022-04-04 10:15:00|281.74|279.44|282.95|280.65|283.35|281.05|281.73|279.43|518
1649067600000|2022-04-04 10:20:00|282.94|280.64|282.32|280.02|283.28|280.98|282.02|279.72|448
1649067900000|2022-04-04 10:25:00|282.39|280.09|281.2|278.9|282.39|280.09|280.85|278.55|510
1649068200000|2022-04-04 10:30:00|281.18|278.88|280.21|277.91|281.2|278.9|280.1|277.8|525
1649068500000|2022-04-04 10:35:00|280.2|277.9|277.37|275.07|280.23|277.93|276.76|274.46|623
1649068800000|2022-04-04 10:40:00|277.24|274.94|277.18|274.88|277.88|275.58|276.35|274.05|678
1649069100000|2022-04-04 10:45:00|277.2|274.9|278.23|275.93|278.6|276.3|276.47|274.17|698
1649069400000|2022-04-04 10:50:00|278.25|275.95|278.42|276.12|278.62|276.32|277.59|275.29|385
1649069700000|2022-04-04 10:55:00|278.43|276.13|278.46|276.16|278.75|276.45|277.99|275.69|534
1649070000000|2022-04-04 11:00:00|278.45|276.15|278.6|276.3|278.62|276.32|277.55|275.25|629
1649070300000|2022-04-04 11:05:00|278.62|276.32|279.5|277.2|279.58|277.28|278.41|276.11|486
1649070600000|2022-04-04 11:10:00|279.52|277.22|280.39|278.09|280.39|278.09|279.36|277.06|522
1649070900000|2022-04-04 11:15:00|280.36|278.06|280.55|278.25|280.63|278.33|279.8|277.5|555
1649071200000|2022-04-04 11:20:00|280.56|278.26|280.39|278.09|280.63|278.33|279.78|277.48|563
1649071500000|2022-04-04 11:25:00|280.38|278.08|281.13|278.83|281.15|278.85|280.23|277.93|379
1649071800000|2022-04-04 11:30:00|281.12|278.82|281.14|278.84|281.27|278.97|280.52|278.22|537
1649072100000|2022-04-04 11:35:00|281.13|278.83|280.79|278.49|281.25|278.95|280.64|278.34|488
1649072400000|2022-04-04 11:40:00|280.78|278.48|280.97|278.67|281.13|278.83|280.65|278.35|509
1649072700000|2022-04-04 11:45:00|280.98|278.68|281.37|279.07|281.57|279.27|280.8|278.5|494
1649073000000|2022-04-04 11:50:00|281.39|279.09|281.99|279.69|282.21|279.91|281.29|278.99|517
1649073300000|2022-04-04 11:55:00|281.98|279.68|282.98|280.68|283.27|280.97|281.82|279.52|433
1649073600000|2022-04-04 12:00:00|282.99|280.69|282.49|280.19|283.13|280.83|282.42|280.12|430
1649073900000|2022-04-04 12:05:00|282.44|280.14|283.4|281.1|283.4|281.1|282.34|280.04|476
1649074200000|2022-04-04 12:10:00|283.39|281.09|286.2|283.9|286.23|283.93|283.22|280.92|513
1649074500000|2022-04-04 12:15:00|286.15|283.85|284.7|282.4|286.6|284.3|284.63|282.33|679
1649074800000|2022-04-04 12:20:00|284.69|282.39|286.88|284.58|286.94|284.64|284.48|282.18|565
1649075100000|2022-04-04 12:25:00|286.94|284.64|285.9|283.6|287.07|284.77|285.64|283.34|558
1649075400000|2022-04-04 12:30:00|285.91|283.61|283.57|281.27|285.93|283.63|283.47|281.17|603
1649075700000|2022-04-04 12:35:00|283.46|281.16|282.9|280.6|284.15|281.85|282.85|280.55|564
1649076000000|2022-04-04 12:40:00|282.86|280.56|282.94|280.64|284.01|281.71|282.82|280.52|682
1649076300000|2022-04-04 12:45:00|282.95|280.65|281.8|279.5|283.01|280.71|281.55|279.25|664
1649076600000|2022-04-04 12:50:00|281.88|279.58|282.29|279.99|283.23|280.93|281.79|279.49|564
1649076900000|2022-04-04 12:55:00|282.32|280.02|283.36|281.06|283.4|281.1|282.3|280|578
1649077200000|2022-04-04 13:00:00|283.32|281.02|283.33|281.03|284.26|281.96|283.3|281|498
1649077500000|2022-04-04 13:05:00|283.29|280.99|283.95|281.65|283.98|281.68|282.45|280.15|558
1649077800000|2022-04-04 13:10:00|283.97|281.67|283.88|281.58|284.19|281.89|283.55|281.25|395
1649078100000|2022-04-04 13:15:00|283.87|281.57|284.05|281.75|284.3|282|283.38|281.08|504
1649078400000|2022-04-04 13:20:00|284.06|281.76|286.11|283.81|287.63|285.33|284.06|281.76|611
1649078700000|2022-04-04 13:25:00|286.25|283.95|284.68|282.38|286.29|283.99|284.46|282.16|496
1649079000000|2022-04-04 13:30:00|284.62|282.32|283.39|281.09|284.92|282.62|282.5|280.2|676
1649079300000|2022-04-04 13:35:00|283.38|281.08|286.44|284.14|287.86|285.56|283.11|280.81|739
1649079600000|2022-04-04 13:40:00|286.49|284.19|287.32|285.02|289.86|287.56|286.49|284.19|787
1649079900000|2022-04-04 13:45:00|287.31|285.01|287.35|285.05|287.63|285.33|285.82|283.52|739
1649080200000|2022-04-04 13:50:00|287.37|285.07|288.18|285.88|288.92|286.62|287.34|285.04|751
1649080500000|2022-04-04 13:55:00|288.24|285.94|288.64|286.34|289.51|287.21|288.24|285.94|687
1649080800000|2022-04-04 14:00:00|288.65|286.35|287.88|285.58|288.85|286.55|287.15|284.85|728
1649081100000|2022-04-04 14:05:00|287.89|285.59|288.44|286.14|288.46|286.16|287.6|285.3|550
1649081400000|2022-04-04 14:10:00|288.41|286.11|288.19|285.89|290.78|288.48|287.84|285.54|779
1649081700000|2022-04-04 14:15:00|288.12|285.82|288.97|286.67|289.23|286.93|286.35|284.05|691
1649082000000|2022-04-04 14:20:00|288.89|286.59|288.94|286.64|290.1|287.8|288.66|286.36|809
1649082300000|2022-04-04 14:25:00|289|286.7|288.75|286.45|289.54|287.24|288.34|286.04|692
1649082600000|2022-04-04 14:30:00|288.76|286.46|290.84|288.54|293.68|291.38|288.47|286.17|820
1649082900000|2022-04-04 14:35:00|290.76|288.46|290.23|287.93|291.44|289.14|289.83|287.53|714
1649083200000|2022-04-04 14:40:00|290.22|287.92|289.64|287.34|291.84|289.54|289.46|287.16|724
1649083500000|2022-04-04 14:45:00|289.63|287.33|289.11|286.81|290.46|288.16|288.88|286.58|762
1649083800000|2022-04-04 14:50:00|289.1|286.8|289.63|287.33|290.68|288.38|288.92|286.62|639
1649084100000|2022-04-04 14:55:00|289.57|287.27|287.93|285.63|289.84|287.54|287.77|285.47|680
1649084400000|2022-04-04 15:00:00|287.97|285.67|285.67|283.37|289.66|287.36|285.06|282.76|799
1649084700000|2022-04-04 15:05:00|285.76|283.46|285.12|282.82|286.85|284.55|282.65|280.35|857
1649085000000|2022-04-04 15:10:00|285.1|282.8|285.73|283.43|286.74|284.44|282.94|280.64|827
1649085300000|2022-04-04 15:15:00|285.72|283.42|285.88|283.58|286.77|284.47|284.64|282.34|871
1649085600000|2022-04-04 15:20:00|285.85|283.55|286.95|284.65|287.58|285.28|285.72|283.42|733
1649085900000|2022-04-04 15:25:00|286.96|284.66|288.56|286.26|289.33|287.03|285.93|283.63|825
1649086200000|2022-04-04 15:30:00|288.57|286.27|290.62|288.32|291.62|289.32|288.07|285.77|849
1649086500000|2022-04-04 15:35:00|290.56|288.26|288.24|285.94|290.71|288.41|287.47|285.17|796
1649086800000|2022-04-04 15:40:00|288.22|285.92|286.49|284.19|288.82|286.52|285.77|283.47|745
1649087100000|2022-04-04 15:45:00|286.48|284.18|286.3|284|287.34|285.04|285.79|283.49|682
1649087400000|2022-04-04 15:50:00|286.29|283.99|287.13|284.83|287.18|284.88|286.15|283.85|533
1649087700000|2022-04-04 15:55:00|287.12|284.82|284.73|282.43|287.15|284.85|283.94|281.64|764
1649088000000|2022-04-04 16:00:00|284.75|282.45|285.58|283.28|286.37|284.07|283.53|281.23|773
1649088300000|2022-04-04 16:05:00|285.56|283.26|288.88|286.58|290.31|288.01|284.75|282.45|811
1649088600000|2022-04-04 16:10:00|288.91|286.61|293.51|291.21|294.11|291.81|288.26|285.96|863
1649088900000|2022-04-04 16:15:00|293.52|291.22|291|288.7|295.3|293|290.94|288.64|847
1649089200000|2022-04-04 16:20:00|290.98|288.68|289.97|287.67|291.42|289.12|289.67|287.37|749
1649089500000|2022-04-04 16:25:00|290|287.7|289.73|287.43|291.49|289.19|289.31|287.01|766
1649089800000|2022-04-04 16:30:00|289.76|287.46|288.9|286.6|290.6|288.3|288.86|286.56|696
1649090100000|2022-04-04 16:35:00|288.92|286.62|287.94|285.64|289.15|286.85|286.86|284.56|731
1649090400000|2022-04-04 16:40:00|287.93|285.63|286.75|284.45|288.39|286.09|286.33|284.03|795
1649090700000|2022-04-04 16:45:00|286.76|284.46|288.62|286.32|289.26|286.96|286.62|284.32|805
1649091000000|2022-04-04 16:50:00|288.61|286.31|288.5|286.2|289.27|286.97|287.52|285.22|572
1649091300000|2022-04-04 16:55:00|288.49|286.19|286.91|284.61|288.49|286.19|286.85|284.55|688
1649091600000|2022-04-04 17:00:00|286.94|284.64|285.63|283.33|287.55|285.25|285.44|283.14|670
1649091900000|2022-04-04 17:05:00|285.61|283.31|284.89|282.59|286.14|283.84|283.94|281.64|753
1649092200000|2022-04-04 17:10:00|284.88|282.58|285.77|283.47|285.96|283.66|284.82|282.52|554
1649092500000|2022-04-04 17:15:00|285.74|283.44|285.51|283.21|285.76|283.46|285.02|282.72|641
1649092800000|2022-04-04 17:20:00|285.52|283.22|286.11|283.81|286.49|284.19|285.46|283.16|589
1649093100000|2022-04-04 17:25:00|286.12|283.82|285.68|283.38|286.26|283.96|285.11|282.81|607
1649093400000|2022-04-04 17:30:00|285.75|283.45|285.15|282.85|286.24|283.94|285.03|282.73|633
1649093700000|2022-04-04 17:35:00|285.07|282.77|282.85|280.55|285.07|282.77|282.57|280.27|693
1649094000000|2022-04-04 17:40:00|282.83|280.53|278.05|275.75|282.96|280.66|275.47|273.17|825
1649094300000|2022-04-04 17:45:00|278.04|275.74|277.6|275.3|279.19|276.89|277.42|275.12|806
1649094600000|2022-04-04 17:50:00|277.67|275.37|278.54|276.24|278.77|276.47|275.19|272.89|799
1649094900000|2022-04-04 17:55:00|278.53|276.23|276.94|274.64|279.07|276.77|276.65|274.35|695
1649095200000|2022-04-04 18:00:00|276.96|274.66|275.65|273.35|276.96|274.66|274.4|272.1|750
1649095500000|2022-04-04 18:05:00|275.68|273.38|273.9|271.6|275.79|273.49|272.75|270.45|707
1649095800000|2022-04-04 18:10:00|273.95|271.65|275.82|273.52|275.9|273.6|273.08|270.78|718
1649096100000|2022-04-04 18:15:00|275.83|273.53|276.59|274.29|276.98|274.68|274.9|272.6|798
1649096400000|2022-04-04 18:20:00|276.61|274.31|276.88|274.58|276.89|274.59|275.84|273.54|789
1649096700000|2022-04-04 18:25:00|276.81|274.51|275.89|273.59|276.88|274.58|275.8|273.5|636
1649097000000|2022-04-04 18:30:00|275.92|273.62|276.44|274.14|276.48|274.18|275.12|272.82|500
1649097300000|2022-04-04 18:35:00|276.46|274.16|277.01|274.71|277.26|274.96|276.04|273.74|427
1649097600000|2022-04-04 18:40:00|277.02|274.72|277.5|275.2|277.67|275.37|276.74|274.44|463
1649097900000|2022-04-04 18:45:00|277.52|275.22|278.31|276.01|278.49|276.19|277.44|275.14|556
1649098200000|2022-04-04 18:50:00|278.32|276.02|279.76|277.46|279.94|277.64|278.32|276.02|642
1649098500000|2022-04-04 18:55:00|279.78|277.48|279.39|277.09|279.97|277.67|278.71|276.41|609
1649098800000|2022-04-04 19:00:00|279.38|277.08|280.43|278.13|280.7|278.4|279.38|277.08|491
1649099100000|2022-04-04 19:05:00|280.46|278.16|280.75|278.45|280.92|278.62|279.99|277.69|549
1649099400000|2022-04-04 19:10:00|280.74|278.44|280.19|277.89|280.95|278.65|279.85|277.55|537
1649099700000|2022-04-04 19:15:00|280.21|277.91|279.01|276.71|280.23|277.93|278.58|276.28|580
1649100000000|2022-04-04 19:20:00|279.02|276.72|279.26|276.96|279.42|277.12|278.79|276.49|500
1649100300000|2022-04-04 19:25:00|279.22|276.92|280.15|277.85|280.3|278|278.98|276.68|510
1649100600000|2022-04-04 19:30:00|280.06|277.76|281.26|278.96|281.63|279.33|279.82|277.52|630
1649100900000|2022-04-04 19:35:00|281.24|278.94|281.72|279.42|281.88|279.58|281.03|278.73|595
1649101200000|2022-04-04 19:40:00|281.73|279.43|282.05|279.75|282.9|280.6|281.62|279.32|511
1649101500000|2022-04-04 19:45:00|282.04|279.74|281.65|279.35|282.62|280.32|281.59|279.29|599
1649101800000|2022-04-04 19:50:00|281.64|279.34|281.76|279.46|282.37|280.07|281.58|279.28|612
1649102100000|2022-04-04 19:55:00|281.77|279.47|281.07|278.77|281.77|279.47|280.48|278.18|651
1649102400000|2022-04-04 20:00:00|281.08|278.78|280.25|277.95|281.37|279.07|280.08|277.78|497
1649102700000|2022-04-04 20:05:00|280.24|277.94|279.58|277.28|280.48|278.18|279.23|276.93|559
1649103000000|2022-04-04 20:10:00|279.59|277.29|280.26|277.96|280.54|278.24|279.55|277.25|507
1649103300000|2022-04-04 20:15:00|280.27|277.97|282.29|279.99|282.43|280.13|280.24|277.94|615
1649103600000|2022-04-04 20:20:00|282.28|279.98|283.59|281.29|284.22|281.92|282.26|279.96|631
1649103900000|2022-04-04 20:25:00|283.62|281.32|284.21|281.91|284.39|282.09|283.25|280.95|547
1649104200000|2022-04-04 20:30:00|284.29|281.99|283.72|281.42|284.57|282.27|283.02|280.72|639
1649104500000|2022-04-04 20:35:00|283.74|281.44|284.03|281.73|284.49|282.19|283.44|281.14|548
1649104800000|2022-04-04 20:40:00|284.02|281.72|284.61|282.31|284.66|282.36|283.86|281.56|591
1649105100000|2022-04-04 20:45:00|284.62|282.32|284.68|282.38|284.97|282.67|284.51|282.21|574
1649105400000|2022-04-04 20:50:00|284.67|282.37|284.42|282.12|284.78|282.48|284.33|282.03|513
1649105700000|2022-04-04 20:55:00|284.39|282.09|284.5|282.2|284.81|282.51|284.18|281.88|432
1649106000000|2022-04-04 21:00:00|284.51|282.21|285.46|283.16|285.59|283.29|284.51|282.21|225
1649106300000|2022-04-04 21:05:00|285.47|283.17|284.86|282.56|285.47|283.17|284.85|282.55|219
1649106600000|2022-04-04 21:10:00|284.88|282.58|285.43|283.13|285.52|283.22|283.64|281.34|525
1649106900000|2022-04-04 21:15:00|285.4|283.1|285.5|283.2|285.59|283.29|285.17|282.87|350
1649107200000|2022-04-04 21:20:00|285.49|283.19|285.66|283.36|286|283.7|285.44|283.14|324
1649107500000|2022-04-04 21:25:00|285.81|283.51|285.67|283.37|285.88|283.58|285.65|283.35|298
1649107800000|2022-04-04 21:30:00|285.65|283.35|285.81|283.51|286.2|283.9|285.65|283.35|178
1649108100000|2022-04-04 21:35:00|285.85|283.55|285.79|283.49|285.9|283.6|285.62|283.32|334
1649108400000|2022-04-04 21:40:00|285.77|283.47|287.32|285.02|287.38|285.08|285.71|283.41|271
1649108700000|2022-04-04 21:45:00|287.28|284.98|286.58|284.28|287.54|285.24|286.48|284.18|403
1649109000000|2022-04-04 21:50:00|286.57|284.27|285.52|283.22|286.62|284.32|285.52|283.22|420
1649109300000|2022-04-04 21:55:00|285.51|283.21|287.27|284.97|287.49|285.19|285.17|282.87|464
1649109600000|2022-04-04 22:00:00|287.31|285.01|288.35|286.05|288.54|286.24|287.22|284.92|504
1649109900000|2022-04-04 22:05:00|288.36|286.06|286.83|284.53|288.54|286.24|286.81|284.51|454
1649110200000|2022-04-04 22:10:00|286.81|284.51|287.63|285.33|287.7|285.4|286.52|284.22|429
1649110500000|2022-04-04 22:15:00|287.59|285.29|286.98|284.68|287.67|285.37|286.74|284.44|486
1649110800000|2022-04-04 22:20:00|286.93|284.63|287.55|285.25|287.59|285.29|286.74|284.44|443
1649111100000|2022-04-04 22:25:00|287.5|285.2|287.93|285.63|288.04|285.74|287.39|285.09|429
1649111400000|2022-04-04 22:30:00|287.97|285.67|287.86|285.56|288.41|286.11|287.35|285.05|460
1649111700000|2022-04-04 22:35:00|287.85|285.55|289.85|287.55|289.88|287.58|287.81|285.51|527
1649112000000|2022-04-04 22:40:00|289.87|287.57|289.23|286.93|290.06|287.76|288.85|286.55|630
1649112300000|2022-04-04 22:45:00|289.19|286.89|290.52|288.22|290.94|288.64|289.15|286.85|668
1649112600000|2022-04-04 22:50:00|290.54|288.24|290.9|288.6|291.65|289.35|290.52|288.22|592
1649112900000|2022-04-04 22:55:00|290.93|288.63|290.67|288.37|291.31|289.01|290.66|288.36|439
1649113200000|2022-04-04 23:00:00|290.66|288.36|289.95|287.65|291.14|288.84|289.8|287.5|495
1649113500000|2022-04-04 23:05:00|289.93|287.63|289.91|287.61|290.51|288.21|289.83|287.53|379
1649113800000|2022-04-04 23:10:00|289.89|287.59|289.23|286.93|289.9|287.6|288.53|286.23|490
1649114100000|2022-04-04 23:15:00|289.24|286.94|289.15|286.85|289.64|287.34|288.7|286.4|431
1649114400000|2022-04-04 23:20:00|289.14|286.84|289.94|287.64|290.4|288.1|288.97|286.67|479
1649114700000|2022-04-04 23:25:00|289.93|287.63|290.45|288.15|291|288.7|289.92|287.62|633
1649115000000|2022-04-04 23:30:00|290.46|288.16|289.96|287.66|290.52|288.22|288.83|286.53|602
1649115300000|2022-04-04 23:35:00|289.93|287.63|288.57|286.27|289.99|287.69|288.51|286.21|533
1649115600000|2022-04-04 23:40:00|288.58|286.28|288.53|286.23|288.91|286.61|288.42|286.12|491
1649115900000|2022-04-04 23:45:00|288.54|286.24|289.54|287.24|289.63|287.33|288.46|286.16|542
1649116200000|2022-04-04 23:50:00|289.61|287.31|290.32|288.02|290.47|288.17|289.56|287.26|482
1649116500000|2022-04-04 23:55:00|290.28|287.98|290.12|287.82|290.73|288.43|290.12|287.82|441
1649116800000|2022-04-05 00:00:00|290.11|287.81|289.02|286.72|290.66|288.36|288.75|286.45|607
1649117100000|2022-04-05 00:05:00|288.99|286.69|291.49|289.19|291.49|289.19|288.86|286.56|688
1649117400000|2022-04-05 00:10:00|291.48|289.18|291.75|289.45|292.3|290|291.45|289.15|482
1649117700000|2022-04-05 00:15:00|291.74|289.44|290.37|288.07|292.21|289.91|289.86|287.56|527
1649118000000|2022-04-05 00:20:00|290.41|288.11|289.5|287.2|290.56|288.26|289.35|287.05|520
1649118300000|2022-04-05 00:25:00|289.54|287.24|289.26|286.96|289.65|287.35|288.92|286.62|361
1649118600000|2022-04-05 00:30:00|289.27|286.97|287.39|285.09|289.47|287.17|287.25|284.95|552
1649118900000|2022-04-05 00:35:00|287.38|285.08|287.69|285.39|287.76|285.46|286.69|284.39|614
1649119200000|2022-04-05 00:40:00|287.68|285.38|287.84|285.54|288.07|285.77|287.54|285.24|486
1649119500000|2022-04-05 00:45:00|287.82|285.52|287.89|285.59|287.99|285.69|287.77|285.47|171
1649119800000|2022-04-05 00:50:00|287.88|285.58|286.89|284.59|287.97|285.67|286.84|284.54|202
1649120100000|2022-04-05 00:55:00|286.9|284.6|287.28|284.98|287.28|284.98|286.6|284.3|361
1649120400000|2022-04-05 01:00:00|287.25|284.95|289.23|286.93|289.23|286.93|287.25|284.95|459
1649120700000|2022-04-05 01:05:00|289.03|286.73|288.09|285.79|289.03|286.73|288.09|285.79|486
1649121000000|2022-04-05 01:10:00|287.98|285.68|287.18|284.88|287.98|285.68|287.16|284.86|578
1649121300000|2022-04-05 01:15:00|287.17|284.87|286.95|284.65|287.34|285.04|286.79|284.49|335
1649121600000|2022-04-05 01:20:00|286.97|284.67|286.9|284.6|287.02|284.72|286.75|284.45|387
1649121900000|2022-04-05 01:25:00|286.88|284.58|286.62|284.32|287.1|284.8|286.5|284.2|348
1649122200000|2022-04-05 01:30:00|286.5|284.2|286.55|284.25|286.67|284.37|285.93|283.63|396
1649122500000|2022-04-05 01:35:00|286.57|284.27|286.87|284.57|286.9|284.6|286.45|284.15|276
1649122800000|2022-04-05 01:40:00|286.88|284.58|286.67|284.37|286.91|284.61|286.47|284.17|367
1649123100000|2022-04-05 01:45:00|286.74|284.44|287.61|285.31|287.65|285.35|286.67|284.37|445
1649123400000|2022-04-05 01:50:00|287.63|285.33|287.35|285.05|287.7|285.4|287.31|285.01|401
1649123700000|2022-04-05 01:55:00|287.31|285.01|287.09|284.79|287.39|285.09|286.8|284.5|289
1649124000000|2022-04-05 02:00:00|287.05|284.75|287.04|284.74|287.36|285.06|286.86|284.56|295
1649124300000|2022-04-05 02:05:00|287.09|284.79|286.75|284.45|287.57|285.27|286.26|283.96|399
1649124600000|2022-04-05 02:10:00|286.77|284.47|287.35|285.05|287.39|285.09|286.59|284.29|315
1649124900000|2022-04-05 02:15:00|287.29|284.99|286.84|284.54|287.65|285.35|286.77|284.47|421
1649125200000|2022-04-05 02:20:00|286.8|284.5|286.73|284.43|287.01|284.71|286.49|284.19|386
1649125500000|2022-04-05 02:25:00|286.75|284.45|286.77|284.47|286.91|284.61|286.51|284.21|312
1649125800000|2022-04-05 02:30:00|286.78|284.48|286.03|283.73|286.87|284.57|285.97|283.67|381
1649126100000|2022-04-05 02:35:00|286.04|283.74|286.08|283.78|286.14|283.84|285.74|283.44|237
1649126400000|2022-04-05 02:40:00|286.14|283.84|286.93|284.63|287.35|285.05|285.9|283.6|428
1649126700000|2022-04-05 02:45:00|286.89|284.59|285.49|283.19|286.93|284.63|285.19|282.89|528
1649127000000|2022-04-05 02:50:00|285.5|283.2|286.25|283.95|286.26|283.96|285.18|282.88|461
1649127300000|2022-04-05 02:55:00|286.23|283.93|285.35|283.05|286.23|283.93|284.98|282.68|551
1649127600000|2022-04-05 03:00:00|285.36|283.06|285.88|283.58|285.98|283.68|285.36|283.06|365
1649127900000|2022-04-05 03:05:00|285.87|283.57|285.62|283.32|286|283.7|285.4|283.1|445
1649128200000|2022-04-05 03:10:00|285.66|283.36|285.48|283.18|286.05|283.75|285.46|283.16|507
1649128500000|2022-04-05 03:15:00|285.44|283.14|285.05|282.75|285.69|283.39|284.94|282.64|251
1649128800000|2022-04-05 03:20:00|285.06|282.76|285.53|283.23|285.54|283.24|284.65|282.35|424
1649129100000|2022-04-05 03:25:00|285.51|283.21|285.53|283.23|285.68|283.38|285.02|282.72|317
1649129400000|2022-04-05 03:30:00|285.51|283.21|285.67|283.37|285.72|283.42|285.3|283|390
1649129700000|2022-04-05 03:35:00|285.66|283.36|285.32|283.02|285.73|283.43|285.27|282.97|281
1649130000000|2022-04-05 03:40:00|285.31|283.01|284.9|282.6|285.46|283.16|284.75|282.45|372
1649130300000|2022-04-05 03:45:00|284.92|282.62|285.26|282.96|285.58|283.28|284.89|282.59|344
1649130600000|2022-04-05 03:50:00|285.25|282.95|285.5|283.2|285.58|283.28|285.04|282.74|221
1649130900000|2022-04-05 03:55:00|285.47|283.17|285.38|283.08|285.6|283.3|285.32|283.02|319
1649131200000|2022-04-05 04:00:00|285.39|283.09|285.92|283.62|286|283.7|285.3|283|435
1649131500000|2022-04-05 04:05:00|285.95|283.65|285.44|283.14|285.95|283.65|285.4|283.1|275
1649131800000|2022-04-05 04:10:00|285.45|283.15|285.63|283.33|285.72|283.42|285.42|283.12|344
1649132100000|2022-04-05 04:15:00|285.64|283.34|285.63|283.33|285.72|283.42|285.52|283.22|307
1649132400000|2022-04-05 04:20:00|285.65|283.35|285.57|283.27|285.65|283.35|285.5|283.2|236
1649132700000|2022-04-05 04:25:00|285.56|283.26|285.48|283.18|285.58|283.28|285.33|283.03|112
1649133000000|2022-04-05 04:30:00|285.49|283.19|285.66|283.36|285.84|283.54|285.48|283.18|203
1649133300000|2022-04-05 04:35:00|285.65|283.35|285.91|283.61|285.96|283.66|285.65|283.35|133
1649133600000|2022-04-05 04:40:00|285.92|283.62|285.83|283.53|286.63|284.33|285.79|283.49|265
1649133900000|2022-04-05 04:45:00|285.82|283.52|286.02|283.72|286.27|283.97|285.63|283.33|156
1649134200000|2022-04-05 04:50:00|286.03|283.73|285.98|283.68|286.51|284.21|285.91|283.61|205
1649134500000|2022-04-05 04:55:00|285.96|283.66|286.32|284.02|286.48|284.18|285.92|283.62|366
1649134800000|2022-04-05 05:00:00|286.25|283.95|286.57|284.27|286.79|284.49|286.25|283.95|428
1649135100000|2022-04-05 05:05:00|286.55|284.25|286.72|284.42|286.94|284.64|286.52|284.22|376
1649135400000|2022-04-05 05:10:00|286.78|284.48|286.42|284.12|286.8|284.5|286.24|283.94|382
1649135700000|2022-04-05 05:15:00|286.4|284.1|286.43|284.13|286.86|284.56|286.35|284.05|479
1649136000000|2022-04-05 05:20:00|286.42|284.12|286.41|284.11|286.66|284.36|286.34|284.04|297
1649136300000|2022-04-05 05:25:00|286.46|284.16|286.56|284.26|286.67|284.37|286.33|284.03|347
1649136600000|2022-04-05 05:30:00|286.58|284.28|286.91|284.61|287|284.7|286.5|284.2|286
1649136900000|2022-04-05 05:35:00|286.9|284.6|286.81|284.51|286.97|284.67|286.58|284.28|402
1649137200000|2022-04-05 05:40:00|286.82|284.52|286.67|284.37|286.88|284.58|286.49|284.19|370
1649137500000|2022-04-05 05:45:00|286.54|284.24|286.4|284.1|286.74|284.44|286.34|284.04|290
1649137800000|2022-04-05 05:50:00|286.39|284.09|286.41|284.11|286.44|284.14|286.36|284.06|98
1649138100000|2022-04-05 05:55:00|286.42|284.12|285.99|283.69|286.42|284.12|285.94|283.64|222
1649138400000|2022-04-05 06:00:00|285.96|283.66|286|283.7|286.07|283.77|285.8|283.5|319
1649138700000|2022-04-05 06:05:00|285.94|283.64|285.86|283.56|285.97|283.67|285.75|283.45|203
1649139000000|2022-04-05 06:10:00|285.85|283.55|286.37|284.07|286.41|284.11|285.83|283.53|176
1649139300000|2022-04-05 06:15:00|286.41|284.11|286.42|284.12|286.56|284.26|286.2|283.9|329
1649139600000|2022-04-05 06:20:00|286.4|284.1|285.75|283.45|286.42|284.12|285.7|283.4|403
1649139900000|2022-04-05 06:25:00|285.74|283.44|285.77|283.47|286.05|283.75|285.63|283.33|445
1649140200000|2022-04-05 06:30:00|285.7|283.4|285.65|283.35|285.78|283.48|285.58|283.28|318
1649140500000|2022-04-05 06:35:00|285.64|283.34|285.73|283.43|285.86|283.56|285.63|283.33|316
1649140800000|2022-04-05 06:40:00|285.77|283.47|285.33|283.03|285.81|283.51|285.33|283.03|388
1649141100000|2022-04-05 06:45:00|285.35|283.05|285.4|283.1|285.47|283.17|285.32|283.02|144
1649141400000|2022-04-05 06:50:00|285.35|283.05|284.33|282.03|285.36|283.06|283.18|280.88|456
1649141700000|2022-04-05 06:55:00|284.32|282.02|284.47|282.17|284.51|282.21|283.86|281.56|369
1649142000000|2022-04-05 07:00:00|284.45|282.15|284.82|282.52|284.84|282.54|284.45|282.15|438
1649142300000|2022-04-05 07:05:00|284.79|282.49|284.8|282.5|285.29|282.99|284.55|282.25|458
1649142600000|2022-04-05 07:10:00|284.79|282.49|283.92|281.62|284.84|282.54|283.71|281.41|347
1649142900000|2022-04-05 07:15:00|283.93|281.63|284.31|282.01|284.38|282.08|283.74|281.44|310
1649143200000|2022-04-05 07:20:00|284.32|282.02|284.5|282.2|284.51|282.21|284.16|281.86|254
1649143500000|2022-04-05 07:25:00|284.49|282.19|284.99|282.69|285|282.7|284.49|282.19|211
1649143800000|2022-04-05 07:30:00|284.98|282.68|285.26|282.96|285.27|282.97|284.78|282.48|222
1649144100000|2022-04-05 07:35:00|285.23|282.93|285.64|283.34|285.64|283.34|285.05|282.75|233
1649144400000|2022-04-05 07:40:00|285.59|283.29|287.6|285.3|287.69|285.39|285.39|283.09|355
1649144700000|2022-04-05 07:45:00|287.61|285.31|288.1|285.8|288.84|286.54|287.59|285.29|456
1649145000000|2022-04-05 07:50:00|288.09|285.79|289.49|287.19|290.83|288.53|287.64|285.34|620
1649145300000|2022-04-05 07:55:00|289.52|287.22|289.43|287.13|289.63|287.33|288.46|286.16|431
1649145600000|2022-04-05 08:00:00|289.47|287.17|289.22|286.92|290.7|288.4|288.99|286.69|431
1649145900000|2022-04-05 08:05:00|289.27|286.97|288.59|286.29|289.31|287.01|288.58|286.28|293
1649146200000|2022-04-05 08:10:00|288.6|286.3|287.95|285.65|288.82|286.52|287.47|285.17|403
1649146500000|2022-04-05 08:15:00|287.96|285.66|287.96|285.66|288.53|286.23|287.55|285.25|371
1649146800000|2022-04-05 08:20:00|288|285.7|288.43|286.13|288.93|286.63|287.97|285.67|415
1649147100000|2022-04-05 08:25:00|288.44|286.14|288.38|286.08|288.7|286.4|287.96|285.66|361
1649147400000|2022-04-05 08:30:00|288.36|286.06|287.42|285.12|288.36|286.06|287.05|284.75|420
1649147700000|2022-04-05 08:35:00|287.43|285.13|287.59|285.29|287.76|285.46|287.42|285.12|204
1649148000000|2022-04-05 08:40:00|287.7|285.4|287.67|285.37|287.77|285.47|287.47|285.17|327
1649148300000|2022-04-05 08:45:00|287.68|285.38|287.29|284.99|287.77|285.47|287.02|284.72|319
1649148600000|2022-04-05 08:50:00|287.32|285.02|287.75|285.45|287.75|285.45|287.32|285.02|284
1649148900000|2022-04-05 08:55:00|287.73|285.43|288.2|285.9|288.57|286.27|287.7|285.4|328
1649149200000|2022-04-05 09:00:00|288.21|285.91|287.59|285.29|288.59|286.29|287.44|285.14|380
1649149500000|2022-04-05 09:05:00|287.63|285.33|287.1|284.8|287.7|285.4|287.09|284.79|279
1649149800000|2022-04-05 09:10:00|287.11|284.81|287.71|285.41|287.73|285.43|286.96|284.66|252
1649150100000|2022-04-05 09:15:00|287.69|285.39|287.17|284.87|287.73|285.43|287.17|284.87|254
1649150400000|2022-04-05 09:20:00|287.16|284.86|287.6|285.3|287.6|285.3|287.16|284.86|309
1649150700000|2022-04-05 09:25:00|287.64|285.34|287.91|285.61|287.99|285.69|287.55|285.25|368
1649151000000|2022-04-05 09:30:00|287.9|285.6|287.76|285.46|288.41|286.11|287.6|285.3|379
1649151300000|2022-04-05 09:35:00|287.75|285.45|287.45|285.15|287.77|285.47|287.4|285.1|264
1649151600000|2022-04-05 09:40:00|287.4|285.1|286.87|284.57|287.58|285.28|286.81|284.51|223
1649151900000|2022-04-05 09:45:00|286.84|284.54|286.2|283.9|286.89|284.59|285.81|283.51|414
1649152200000|2022-04-05 09:50:00|286.21|283.91|286.15|283.85|286.22|283.92|285.62|283.32|321
1649152500000|2022-04-05 09:55:00|286.14|283.84|285.79|283.49|286.2|283.9|285.71|283.41|329
1649152800000|2022-04-05 10:00:00|285.78|283.48|285.36|283.06|285.95|283.65|284.98|282.68|508
1649153100000|2022-04-05 10:05:00|285.39|283.09|285.79|283.49|286.22|283.92|285.33|283.03|435
1649153400000|2022-04-05 10:10:00|285.83|283.53|286.27|283.97|286.34|284.04|285.62|283.32|443
1649153700000|2022-04-05 10:15:00|286.26|283.96|286.32|284.02|286.58|284.28|286.23|283.93|385
1649154000000|2022-04-05 10:20:00|286.34|284.04|286.22|283.92|286.47|284.17|286.16|283.86|257
1649154300000|2022-04-05 10:25:00|286.21|283.91|285.54|283.24|286.4|284.1|285.42|283.12|261
1649154600000|2022-04-05 10:30:00|285.53|283.23|285.81|283.51|285.92|283.62|285.48|283.18|293
1649154900000|2022-04-05 10:35:00|285.82|283.52|285.76|283.46|285.88|283.58|285.49|283.19|411
1649155200000|2022-04-05 10:40:00|285.75|283.45|286.35|284.05|286.44|284.14|285.62|283.32|324
1649155500000|2022-04-05 10:45:00|286.34|284.04|286.26|283.96|286.39|284.09|285.96|283.66|213
1649155800000|2022-04-05 10:50:00|286.27|283.97|286.53|284.23|286.83|284.53|285.81|283.51|359
1649156100000|2022-04-05 10:55:00|286.55|284.25|286.44|284.14|286.6|284.3|286.39|284.09|261
1649156400000|2022-04-05 11:00:00|286.43|284.13|285.64|283.34|286.47|284.17|285.48|283.18|347
1649156700000|2022-04-05 11:05:00|285.65|283.35|286.64|284.34|286.8|284.5|285.53|283.23|445
1649157000000|2022-04-05 11:10:00|286.6|284.3|286.74|284.44|286.8|284.5|286.28|283.98|506
1649157300000|2022-04-05 11:15:00|286.75|284.45|287.31|285.01|287.42|285.12|286.73|284.43|222
1649157600000|2022-04-05 11:20:00|287.3|285|287.19|284.89|287.3|285|286.71|284.41|284
1649157900000|2022-04-05 11:25:00|287.16|284.86|286.79|284.49|287.19|284.89|286.76|284.46|279
1649158200000|2022-04-05 11:30:00|286.81|284.51|286.56|284.26|287.02|284.72|286.44|284.14|338
1649158500000|2022-04-05 11:35:00|286.55|284.25|286.82|284.52|286.85|284.55|286.53|284.23|257
1649158800000|2022-04-05 11:40:00|286.83|284.53|287.21|284.91|287.31|285.01|286.81|284.51|360
1649159100000|2022-04-05 11:45:00|287.22|284.92|287|284.7|287.27|284.97|286.74|284.44|331
1649159400000|2022-04-05 11:50:00|286.99|284.69|286.82|284.52|287.02|284.72|286.67|284.37|372
1649159700000|2022-04-05 11:55:00|286.81|284.51|287.19|284.89|287.29|284.99|286.73|284.43|258
1649160000000|2022-04-05 12:00:00|287.2|284.9|287.47|285.17|287.49|285.19|286.9|284.6|332
1649160300000|2022-04-05 12:05:00|287.48|285.18|287.23|284.93|287.53|285.23|287.22|284.92|288
1649160600000|2022-04-05 12:10:00|287.22|284.92|287.55|285.25|287.55|285.25|286.73|284.43|365
1649160900000|2022-04-05 12:15:00|287.58|285.28|287.95|285.65|288.11|285.81|287.49|285.19|448
1649161200000|2022-04-05 12:20:00|287.92|285.62|288.39|286.09|288.88|286.58|287.92|285.62|661
1649161500000|2022-04-05 12:25:00|288.4|286.1|289.54|287.24|290.42|288.12|288.33|286.03|611
1649161800000|2022-04-05 12:30:00|289.55|287.25|288.8|286.5|289.79|287.49|288.45|286.15|574
1649162100000|2022-04-05 12:35:00|288.79|286.49|288.31|286.01|289.23|286.93|288.29|285.99|494
1649162400000|2022-04-05 12:40:00|288.32|286.02|287.4|285.1|288.32|286.02|286.66|284.36|663
1649162700000|2022-04-05 12:45:00|287.35|285.05|287.56|285.26|287.89|285.59|287.23|284.93|543
1649163000000|2022-04-05 12:50:00|287.54|285.24|287.87|285.57|287.93|285.63|287.25|284.95|437
1649163300000|2022-04-05 12:55:00|287.92|285.62|286.74|284.44|287.94|285.64|286.59|284.29|536
1649163600000|2022-04-05 13:00:00|286.69|284.39|287.01|284.71|287.54|285.24|286.46|284.16|416
1649163900000|2022-04-05 13:05:00|287.02|284.72|286.71|284.41|287.27|284.97|286.51|284.21|345
1649164200000|2022-04-05 13:10:00|286.72|284.42|284.51|282.21|287.12|284.82|284.45|282.15|445
1649164500000|2022-04-05 13:15:00|284.48|282.18|285|282.7|285.38|283.08|283.54|281.24|729
1649164800000|2022-04-05 13:20:00|284.96|282.66|284.49|282.19|285.07|282.77|283.78|281.48|649
1649165100000|2022-04-05 13:25:00|284.5|282.2|283.95|281.65|285.71|283.41|283.94|281.64|547
1649165400000|2022-04-05 13:30:00|283.97|281.67|282.81|280.51|284.49|282.19|282.71|280.41|661
1649165700000|2022-04-05 13:35:00|282.83|280.53|284.53|282.23|284.62|282.32|282.83|280.53|610
1649166000000|2022-04-05 13:40:00|284.57|282.27|284.47|282.17|284.6|282.3|283.92|281.62|473
1649166300000|2022-04-05 13:45:00|284.45|282.15|284.35|282.05|285.06|282.76|284.32|282.02|464
1649166600000|2022-04-05 13:50:00|284.33|282.03|282.05|279.75|284.6|282.3|281.92|279.62|614
1649166900000|2022-04-05 13:55:00|282.01|279.71|282.18|279.88|282.23|279.93|281.49|279.19|583
1649167200000|2022-04-05 14:00:00|282.16|279.86|282.46|280.16|282.59|280.29|281.82|279.52|435
1649167500000|2022-04-05 14:05:00|282.47|280.17|279.21|276.91|282.47|280.17|277.87|275.57|782
1649167800000|2022-04-05 14:10:00|279.12|276.82|279.41|277.11|279.56|277.26|277.88|275.58|731
1649168100000|2022-04-05 14:15:00|279.4|277.1|280.05|277.75|280.32|278.02|278.45|276.15|659
1649168400000|2022-04-05 14:20:00|280|277.7|279.36|277.06|280.43|278.13|278.58|276.28|703
1649168700000|2022-04-05 14:25:00|279.37|277.07|279.45|277.15|279.95|277.65|278.89|276.59|648
1649169000000|2022-04-05 14:30:00|279.46|277.16|280.62|278.32|281.91|279.61|279.31|277.01|658
1649169300000|2022-04-05 14:35:00|280.63|278.33|281.68|279.38|281.93|279.63|280.36|278.06|587
1649169600000|2022-04-05 14:40:00|281.6|279.3|280.87|278.57|282.19|279.89|280.6|278.3|574
1649169900000|2022-04-05 14:45:00|280.86|278.56|282.29|279.99|283.68|281.38|280.8|278.5|648
1649170200000|2022-04-05 14:50:00|282.3|280|282.38|280.08|282.57|280.27|281.98|279.68|451
1649170500000|2022-04-05 14:55:00|282.37|280.07|282.59|280.29|283.63|281.33|282.35|280.05|608
1649170800000|2022-04-05 15:00:00|282.58|280.28|281.61|279.31|282.66|280.36|280.89|278.59|654
1649171100000|2022-04-05 15:05:00|281.52|279.22|282.42|280.12|282.99|280.69|281.52|279.22|592
1649171400000|2022-04-05 15:10:00|282.43|280.13|283.2|280.9|283.64|281.34|282.29|279.99|542
1649171700000|2022-04-05 15:15:00|283.23|280.93|282.33|280.03|283.45|281.15|282.3|280|355
1649172000000|2022-04-05 15:20:00|282.34|280.04|281.81|279.51|282.44|280.14|281.46|279.16|431
1649172300000|2022-04-05 15:25:00|281.82|279.52|281.75|279.45|281.89|279.59|281.54|279.24|427
1649172600000|2022-04-05 15:30:00|281.74|279.44|282.2|279.9|282.38|280.08|281.59|279.29|366
1649172900000|2022-04-05 15:35:00|282.21|279.91|281.35|279.05|282.21|279.91|281.24|278.94|390
1649173200000|2022-04-05 15:40:00|281.36|279.06|281.7|279.4|281.77|279.47|280.85|278.55|439
1649173500000|2022-04-05 15:45:00|281.66|279.36|282.39|280.09|282.88|280.58|281.59|279.29|444
1649173800000|2022-04-05 15:50:00|282.38|280.08|282.39|280.09|282.85|280.55|282.28|279.98|409
1649174100000|2022-04-05 15:55:00|282.38|280.08|282.25|279.95|282.53|280.23|282.04|279.74|403
1649174400000|2022-04-05 16:00:00|282.24|279.94|280.68|278.38|282.43|280.13|279.84|277.54|588
1649174700000|2022-04-05 16:05:00|280.66|278.36|282.56|280.26|282.77|280.47|280.44|278.14|570
1649175000000|2022-04-05 16:10:00|282.55|280.25|283.42|281.12|283.56|281.26|282.51|280.21|619
1649175300000|2022-04-05 16:15:00|283.44|281.14|282.28|279.98|283.51|281.21|282.23|279.93|517
1649175600000|2022-04-05 16:20:00|282.32|280.02|281.87|279.57|282.32|280.02|281.05|278.75|525
1649175900000|2022-04-05 16:25:00|281.91|279.61|281.22|278.92|282.28|279.98|281.22|278.92|495
1649176200000|2022-04-05 16:30:00|281.2|278.9|281.02|278.72|281.61|279.31|280.87|278.57|454
1649176500000|2022-04-05 16:35:00|281.03|278.73|281.01|278.71|281.38|279.08|280.64|278.34|458
1649176800000|2022-04-05 16:40:00|280.98|278.68|280.29|277.99|280.98|278.68|280.21|277.91|439
1649177100000|2022-04-05 16:45:00|280.3|278|280.39|278.09|280.43|278.13|279.9|277.6|380
1649177400000|2022-04-05 16:50:00|280.38|278.08|280.1|277.8|280.85|278.55|280.03|277.73|423
1649177700000|2022-04-05 16:55:00|280.07|277.77|282.83|280.53|282.83|280.53|279.55|277.25|620
1649178000000|2022-04-05 17:00:00|282.8|280.5|283.6|281.3|284.5|282.2|282.4|280.1|721
1649178300000|2022-04-05 17:05:00|283.69|281.39|283.46|281.16|283.96|281.66|282.81|280.51|625
1649178600000|2022-04-05 17:10:00|283.47|281.17|282.96|280.66|283.66|281.36|282.54|280.24|586
1649178900000|2022-04-05 17:15:00|282.95|280.65|283.78|281.48|284.01|281.71|282.72|280.42|515
1649179200000|2022-04-05 17:20:00|283.77|281.47|283.32|281.02|283.78|281.48|282.96|280.66|429
1649179500000|2022-04-05 17:25:00|283.33|281.03|283.69|281.39|283.81|281.51|282.76|280.46|458
1649179800000|2022-04-05 17:30:00|283.77|281.47|282.82|280.52|283.77|281.47|282.5|280.2|461
1649180100000|2022-04-05 17:35:00|282.84|280.54|283.69|281.39|283.81|281.51|282.49|280.19|485
1649180400000|2022-04-05 17:40:00|283.7|281.4|283.56|281.26|284.16|281.86|283.45|281.15|462
1649180700000|2022-04-05 17:45:00|283.55|281.25|282.85|280.55|283.64|281.34|282.64|280.34|349
1649181000000|2022-04-05 17:50:00|282.87|280.57|281.66|279.36|282.91|280.61|281.63|279.33|413
1649181300000|2022-04-05 17:55:00|281.67|279.37|282.19|279.89|282.2|279.9|281.48|279.18|452
1649181600000|2022-04-05 18:00:00|282.2|279.9|282.72|280.42|282.76|280.46|281.85|279.55|433
1649181900000|2022-04-05 18:05:00|282.73|280.43|282.32|280.02|283.25|280.95|282.32|280.02|373
1649182200000|2022-04-05 18:10:00|282.34|280.04|282.78|280.48|282.97|280.67|281.92|279.62|480
1649182500000|2022-04-05 18:15:00|282.77|280.47|283.35|281.05|283.59|281.29|282.44|280.14|472
1649182800000|2022-04-05 18:20:00|283.36|281.06|283.46|281.16|283.55|281.25|283.27|280.97|435
1649183100000|2022-04-05 18:25:00|283.41|281.11|283.56|281.26|283.61|281.31|283.07|280.77|343
1649183400000|2022-04-05 18:30:00|283.55|281.25|282.88|280.58|283.57|281.27|282.57|280.27|333
1649183700000|2022-04-05 18:35:00|282.99|280.69|282.64|280.34|283.39|281.09|282.54|280.24|316
1649184000000|2022-04-05 18:40:00|282.65|280.35|282.4|280.1|282.87|280.57|282.19|279.89|490
1649184300000|2022-04-05 18:45:00|282.43|280.13|282.55|280.25|282.77|280.47|281.97|279.67|506
1649184600000|2022-04-05 18:50:00|282.6|280.3|282.5|280.2|282.69|280.39|282.41|280.11|343
1649184900000|2022-04-05 18:55:00|282.51|280.21|281.97|279.67|282.7|280.4|281.85|279.55|363
1649185200000|2022-04-05 19:00:00|281.95|279.65|281.53|279.23|282.13|279.83|281.49|279.19|404
1649185500000|2022-04-05 19:05:00|281.5|279.2|280.49|278.19|281.52|279.22|280.02|277.72|473
1649185800000|2022-04-05 19:10:00|280.48|278.18|280.33|278.03|280.57|278.27|279.62|277.32|493
1649186100000|2022-04-05 19:15:00|280.35|278.05|280.53|278.23|280.79|278.49|278.85|276.55|772
1649186400000|2022-04-05 19:20:00|280.54|278.24|282.51|280.21|282.59|280.29|280.15|277.85|606
1649186700000|2022-04-05 19:25:00|282.52|280.22|283.23|280.93|283.59|281.29|281.91|279.61|584
1649187000000|2022-04-05 19:30:00|283.24|280.94|282.53|280.23|283.24|280.94|282.43|280.13|485
1649187300000|2022-04-05 19:35:00|282.54|280.24|282.32|280.02|282.95|280.65|282.06|279.76|480
1649187600000|2022-04-05 19:40:00|282.3|280|282.65|280.35|282.71|280.41|282.13|279.83|417
1649187900000|2022-04-05 19:45:00|282.66|280.36|282.47|280.17|283.23|280.93|282.32|280.02|491
1649188200000|2022-04-05 19:50:00|282.46|280.16|282.61|280.31|282.93|280.63|282.36|280.06|467
1649188500000|2022-04-05 19:55:00|282.6|280.3|282.92|280.62|282.95|280.65|282.6|280.3|408
1649188800000|2022-04-05 20:00:00|282.96|280.66|283.2|280.9|283.23|280.93|281.83|279.53|425
1649189100000|2022-04-05 20:05:00|283.16|280.86|282.9|280.6|283.45|281.15|282.67|280.37|424
1649189400000|2022-04-05 20:10:00|282.91|280.61|282.72|280.42|283.07|280.77|282.55|280.25|321
1649189700000|2022-04-05 20:15:00|282.7|280.4|282.48|280.18|282.89|280.59|282.22|279.92|508
1649190000000|2022-04-05 20:20:00|282.49|280.19|281.98|279.68|282.62|280.32|281.74|279.44|376
1649190300000|2022-04-05 20:25:00|281.99|279.69|281.56|279.26|281.99|279.69|281.49|279.19|319
1649190600000|2022-04-05 20:30:00|281.54|279.24|281.21|278.91|281.64|279.34|281.15|278.85|333
1649190900000|2022-04-05 20:35:00|281.2|278.9|280.31|278.01|281.2|278.9|280.01|277.71|452
1649191200000|2022-04-05 20:40:00|280.32|278.02|280.56|278.26|280.82|278.52|279.83|277.53|470
1649191500000|2022-04-05 20:45:00|280.55|278.25|280.66|278.36|281|278.7|280.41|278.11|427
1649191800000|2022-04-05 20:50:00|280.69|278.39|280.87|278.57|281.02|278.72|280.51|278.21|511
1649192100000|2022-04-05 20:55:00|280.79|278.49|281.52|279.22|281.52|279.22|280.33|278.03|450
1649192400000|2022-04-05 21:00:00|281.54|279.24|280.71|278.41|281.58|279.28|280.71|278.41|377
1649192700000|2022-04-05 21:05:00|280.7|278.4|280.6|278.3|280.79|278.49|280.47|278.17|194
1649193000000|2022-04-05 21:10:00|280.58|278.28|281.57|279.27|281.7|279.4|280.47|278.17|328
1649193300000|2022-04-05 21:15:00|281.59|279.29|281.82|279.52|281.88|279.58|281.42|279.12|235
1649193600000|2022-04-05 21:20:00|281.84|279.54|281.96|279.66|282.26|279.96|281.72|279.42|209
1649193900000|2022-04-05 21:25:00|281.95|279.65|281.49|279.19|281.95|279.65|281.32|279.02|265
1649194200000|2022-04-05 21:30:00|281.54|279.24|282.02|279.72|282.1|279.8|281.49|279.19|146
1649194500000|2022-04-05 21:35:00|282.05|279.75|282.06|279.76|282.1|279.8|281.95|279.65|17
1649194800000|2022-04-05 21:40:00|282.02|279.72|282.46|280.16|282.46|280.16|281.93|279.63|90
1649195100000|2022-04-05 21:45:00|282.45|280.15|282.05|279.75|282.46|280.16|282.02|279.72|140
1649195400000|2022-04-05 21:50:00|282.06|279.76|282.35|280.05|282.39|280.09|282|279.7|99
1649195700000|2022-04-05 21:55:00|282.37|280.07|282.36|280.06|282.44|280.14|282.15|279.85|192
1649196000000|2022-04-05 22:00:00|282.4|280.1|281.59|279.29|282.4|280.1|281.58|279.28|272
1649196300000|2022-04-05 22:05:00|281.64|279.34|282.05|279.75|282.35|280.05|281.45|279.15|366
1649196600000|2022-04-05 22:10:00|282.23|279.93|282.4|280.1|282.42|280.12|282.04|279.74|228
1649196900000|2022-04-05 22:15:00|282.39|280.09|282.72|280.42|282.78|280.48|282.33|280.03|217
1649197200000|2022-04-05 22:20:00|282.71|280.41|281.44|279.14|282.72|280.42|281.41|279.11|268
1649197500000|2022-04-05 22:25:00|281.45|279.15|281.24|278.94|281.58|279.28|280.87|278.57|292
1649197800000|2022-04-05 22:30:00|281.23|278.93|281.59|279.29|281.7|279.4|281.15|278.85|261
1649198100000|2022-04-05 22:35:00|281.58|279.28|281.47|279.17|282.05|279.75|281.34|279.04|383
1649198400000|2022-04-05 22:40:00|281.46|279.16|283.14|280.84|283.26|280.96|281.43|279.13|401
1649198700000|2022-04-05 22:45:00|283.08|280.78|282.19|279.89|283.3|281|281.94|279.64|406
1649199000000|2022-04-05 22:50:00|282.17|279.87|281.34|279.04|282.34|280.04|280.94|278.64|518
1649199300000|2022-04-05 22:55:00|281.33|279.03|280.67|278.37|281.35|279.05|279.89|277.59|557
1649199600000|2022-04-05 23:00:00|280.66|278.36|280.73|278.43|281.32|279.02|280.34|278.04|446
1649199900000|2022-04-05 23:05:00|280.75|278.45|279.99|277.69|280.81|278.51|279.85|277.55|476
1649200200000|2022-04-05 23:10:00|279.97|277.67|279.98|277.68|280.24|277.94|279.44|277.14|367
1649200500000|2022-04-05 23:15:00|279.97|277.67|280.78|278.48|281|278.7|279.88|277.58|390
1649200800000|2022-04-05 23:20:00|280.75|278.45|279.41|277.11|280.76|278.46|279.31|277.01|285
1649201100000|2022-04-05 23:25:00|279.4|277.1|279.58|277.28|279.73|277.43|278.81|276.51|369
1649201400000|2022-04-05 23:30:00|279.6|277.3|280.8|278.5|281|278.7|279.29|276.99|418
1649201700000|2022-04-05 23:35:00|280.79|278.49|281.6|279.3|281.77|279.47|280.77|278.47|301
1649202000000|2022-04-05 23:40:00|281.62|279.32|280.98|278.68|281.66|279.36|280.85|278.55|286
1649202300000|2022-04-05 23:45:00|280.97|278.67|278.35|276.05|281.01|278.71|277.99|275.69|515
1649202600000|2022-04-05 23:50:00|278.32|276.02|276.5|274.2|278.65|276.35|275.04|272.74|800
1649202900000|2022-04-05 23:55:00|276.51|274.21|276.41|274.11|277.13|274.83|275.42|273.12|708
1649203200000|2022-04-06 00:00:00|276.42|274.12|275.23|272.93|277.24|274.94|274.99|272.69|795
1649203500000|2022-04-06 00:05:00|275.2|272.9|272.02|269.72|275.99|273.69|271.77|269.47|767
1649203800000|2022-04-06 00:10:00|272|269.7|268.85|266.55|273.45|271.15|267.85|265.55|885
1649204100000|2022-04-06 00:15:00|268.86|266.56|267.12|264.82|272.36|270.06|266.29|263.99|863
1649204400000|2022-04-06 00:20:00|267.01|264.71|266.77|264.47|267.14|264.84|260.11|257.81|909
1649204700000|2022-04-06 00:25:00|266.79|264.49|267.27|264.97|268.36|266.06|265.15|262.85|923
1649205000000|2022-04-06 00:30:00|267.3|265|267.7|265.4|269.29|266.99|265.82|263.52|828
1649205300000|2022-04-06 00:35:00|267.64|265.34|268.45|266.15|269.17|266.87|267.43|265.13|790
1649205600000|2022-04-06 00:40:00|268.44|266.14|267.31|265.01|268.46|266.16|266.79|264.49|739
1649205900000|2022-04-06 00:45:00|267.29|264.99|268.21|265.91|268.86|266.56|266.7|264.4|780
1649206200000|2022-04-06 00:50:00|268.22|265.92|267.82|265.52|268.24|265.94|266.87|264.57|717
1649206500000|2022-04-06 00:55:00|267.83|265.53|267.25|264.95|268.47|266.17|267.2|264.9|603
1649206800000|2022-04-06 01:00:00|267.24|264.94|267.44|265.14|267.93|265.63|266.77|264.47|668
1649207100000|2022-04-06 01:05:00|267.37|265.07|268.7|266.4|269.4|267.1|267.37|265.07|664
1649207400000|2022-04-06 01:10:00|268.68|266.38|268.52|266.22|269.07|266.77|268.41|266.11|491
1649207700000|2022-04-06 01:15:00|268.5|266.2|269.36|267.06|269.95|267.65|268.42|266.12|603
1649208000000|2022-04-06 01:20:00|269.35|267.05|268.72|266.42|269.79|267.49|268.6|266.3|594
1649208300000|2022-04-06 01:25:00|268.71|266.41|268.54|266.24|268.8|266.5|267.94|265.64|517
1649208600000|2022-04-06 01:30:00|268.57|266.27|268.64|266.34|268.85|266.55|267.89|265.59|623
1649208900000|2022-04-06 01:35:00|268.63|266.33|267.91|265.61|268.84|266.54|267.77|265.47|494
1649209200000|2022-04-06 01:40:00|267.88|265.58|267.83|265.53|268.25|265.95|267.7|265.4|498
1649209500000|2022-04-06 01:45:00|267.82|265.52|268.61|266.31|268.61|266.31|267.36|265.06|489
1649209800000|2022-04-06 01:50:00|268.62|266.32|268.25|265.95|268.73|266.43|268.02|265.72|557
1649210100000|2022-04-06 01:55:00|268.24|265.94|268.64|266.34|268.71|266.41|268.15|265.85|320
1649210400000|2022-04-06 02:00:00|268.7|266.4|268.62|266.32|268.8|266.5|267.77|265.47|417
1649210700000|2022-04-06 02:05:00|268.63|266.33|268.45|266.15|268.91|266.61|268.3|266|348
1649211000000|2022-04-06 02:10:00|268.4|266.1|268.44|266.14|268.45|266.15|267.77|265.47|426
1649211300000|2022-04-06 02:15:00|268.43|266.13|268.32|266.02|268.49|266.19|267.79|265.49|417
1649211600000|2022-04-06 02:20:00|268.33|266.03|268.96|266.66|268.96|266.66|268.3|266|371
1649211900000|2022-04-06 02:25:00|268.95|266.65|269.2|266.9|269.9|267.6|268.89|266.59|397
1649212200000|2022-04-06 02:30:00|269.19|266.89|268.94|266.64|269.5|267.2|268.84|266.54|381
1649212500000|2022-04-06 02:35:00|268.93|266.63|269.68|267.38|269.86|267.56|268.93|266.63|306
1649212800000|2022-04-06 02:40:00|269.67|267.37|270.9|268.6|270.98|268.68|269.43|267.13|437
1649213100000|2022-04-06 02:45:00|270.88|268.58|269.8|267.5|270.9|268.6|269.62|267.32|252
1649213400000|2022-04-06 02:50:00|269.82|267.52|269.7|267.4|269.82|267.52|269.42|267.12|268
1649213700000|2022-04-06 02:55:00|269.69|267.39|269.49|267.19|269.7|267.4|268.84|266.54|356
1649214000000|2022-04-06 03:00:00|269.43|267.13|269.27|266.97|269.5|267.2|269.21|266.91|291
1649214300000|2022-04-06 03:05:00|269.3|267|268.86|266.56|269.33|267.03|268.85|266.55|368
1649214600000|2022-04-06 03:10:00|268.9|266.6|267.97|265.67|268.9|266.6|267.56|265.26|477
1649214900000|2022-04-06 03:15:00|267.98|265.68|268.54|266.24|269.35|267.05|267.81|265.51|457
1649215200000|2022-04-06 03:20:00|268.55|266.25|268.67|266.37|269.21|266.91|268.33|266.03|436
1649215500000|2022-04-06 03:25:00|268.68|266.38|268.49|266.19|268.82|266.52|268.32|266.02|409
1649215800000|2022-04-06 03:30:00|268.47|266.17|268.69|266.39|268.72|266.42|268.45|266.15|284
1649216100000|2022-04-06 03:35:00|268.68|266.38|268.62|266.32|268.75|266.45|268.52|266.22|238
1649216400000|2022-04-06 03:40:00|268.63|266.33|268.31|266.01|268.77|266.47|268.29|265.99|213
1649216700000|2022-04-06 03:45:00|268.33|266.03|268.46|266.16|268.74|266.44|268.26|265.96|244
1649217000000|2022-04-06 03:50:00|268.39|266.09|267.37|265.07|268.45|266.15|267.37|265.07|321
1649217300000|2022-04-06 03:55:00|267.4|265.1|267.65|265.35|267.65|265.35|266.65|264.35|326
1649217600000|2022-04-06 04:00:00|267.63|265.33|265.4|263.1|267.69|265.39|264.91|262.61|532
1649217900000|2022-04-06 04:05:00|265.41|263.11|265.89|263.59|266.51|264.21|265.41|263.11|491
1649218200000|2022-04-06 04:10:00|265.83|263.53|266.77|264.47|267.07|264.77|265.83|263.53|455
1649218500000|2022-04-06 04:15:00|266.8|264.5|267.74|265.44|267.87|265.57|266.79|264.49|451
1649218800000|2022-04-06 04:20:00|267.75|265.45|267.61|265.31|267.81|265.51|267.36|265.06|390
1649219100000|2022-04-06 04:25:00|267.62|265.32|266.96|264.66|267.62|265.32|266.96|264.66|295
1649219400000|2022-04-06 04:30:00|266.94|264.64|266.75|264.45|267.01|264.71|266.27|263.97|441
1649219700000|2022-04-06 04:35:00|266.76|264.46|267.45|265.15|267.51|265.21|266.76|264.46|296
1649220000000|2022-04-06 04:40:00|267.46|265.16|267.93|265.63|267.94|265.64|267.43|265.13|329
1649220300000|2022-04-06 04:45:00|267.94|265.64|267.89|265.59|268.16|265.86|267.7|265.4|366
1649220600000|2022-04-06 04:50:00|267.78|265.48|267.68|265.38|267.85|265.55|267.53|265.23|197
1649220900000|2022-04-06 04:55:00|267.82|265.52|268.38|266.08|268.69|266.39|267.82|265.52|421
1649221200000|2022-04-06 05:00:00|268.34|266.04|267.82|265.52|268.46|266.16|267.64|265.34|369
1649221500000|2022-04-06 05:05:00|267.83|265.53|268.2|265.9|268.88|266.58|267.78|265.48|391
1649221800000|2022-04-06 05:10:00|268.15|265.85|268.86|266.56|268.95|266.65|268.15|265.85|342
1649222100000|2022-04-06 05:15:00|268.91|266.61|268.74|266.44|269.21|266.91|268.62|266.32|302
1649222400000|2022-04-06 05:20:00|268.76|266.46|268.45|266.15|268.85|266.55|268.4|266.1|277
1649222700000|2022-04-06 05:25:00|268.46|266.16|268.5|266.2|268.58|266.28|268.32|266.02|277
1649223000000|2022-04-06 05:30:00|268.51|266.21|268.46|266.16|268.75|266.45|268.11|265.81|393
1649223300000|2022-04-06 05:35:00|268.53|266.23|267.86|265.56|268.57|266.27|267.81|265.51|381
1649223600000|2022-04-06 05:40:00|267.9|265.6|267.85|265.55|268.03|265.73|267.55|265.25|375
1649223900000|2022-04-06 05:45:00|267.8|265.5|268|265.7|268.42|266.12|267.64|265.34|354
1649224200000|2022-04-06 05:50:00|268.03|265.73|268.4|266.1|268.4|266.1|267.91|265.61|329
1649224500000|2022-04-06 05:55:00|268.38|266.08|268.44|266.14|268.46|266.16|267.97|265.67|313
1649224800000|2022-04-06 06:00:00|268.45|266.15|267.63|265.33|268.53|266.23|267.48|265.18|473
1649225100000|2022-04-06 06:05:00|267.62|265.32|267.91|265.61|268.05|265.75|267.35|265.05|427
1649225400000|2022-04-06 06:10:00|267.87|265.57|267.4|265.1|268.07|265.77|266.83|264.53|399
1649225700000|2022-04-06 06:15:00|267.43|265.13|267.42|265.12|267.83|265.53|266.86|264.56|434
1649226000000|2022-04-06 06:20:00|267.36|265.06|267.03|264.73|267.73|265.43|266.72|264.42|427
1649226300000|2022-04-06 06:25:00|267.02|264.72|268.01|265.71|268.28|265.98|267.02|264.72|559
1649226600000|2022-04-06 06:30:00|267.95|265.65|268.01|265.71|268.3|266|267.79|265.49|344
1649226900000|2022-04-06 06:35:00|268.02|265.72|268.85|266.55|268.88|266.58|267.98|265.68|404
1649227200000|2022-04-06 06:40:00|268.83|266.53|268.8|266.5|268.99|266.69|268.59|266.29|400
1649227500000|2022-04-06 06:45:00|268.78|266.48|268.92|266.62|269.02|266.72|268.76|266.46|364
1649227800000|2022-04-06 06:50:00|268.93|266.63|269.33|267.03|269.47|267.17|268.93|266.63|288
1649228100000|2022-04-06 06:55:00|269.34|267.04|269.69|267.39|269.77|267.47|269.26|266.96|362
1649228400000|2022-04-06 07:00:00|269.75|267.45|270.01|267.71|270.54|268.24|269.46|267.16|425
1649228700000|2022-04-06 07:05:00|270.02|267.72|270.08|267.78|270.09|267.79|269.51|267.21|243
1649229000000|2022-04-06 07:10:00|270.07|267.77|269.96|267.66|270.47|268.17|269.81|267.51|242
1649229300000|2022-04-06 07:15:00|269.98|267.68|269.95|267.65|270.35|268.05|269.93|267.63|219
1649229600000|2022-04-06 07:20:00|269.94|267.64|269.54|267.24|269.96|267.66|269.23|266.93|345
1649229900000|2022-04-06 07:25:00|269.55|267.25|269.79|267.49|269.81|267.51|269.2|266.9|296
1649230200000|2022-04-06 07:30:00|269.8|267.5|268.96|266.66|269.86|267.56|268.95|266.65|340
1649230500000|2022-04-06 07:35:00|268.95|266.65|268.4|266.1|269.01|266.71|268.33|266.03|408
1649230800000|2022-04-06 07:40:00|268.38|266.08|268.81|266.51|269.01|266.71|268.38|266.08|395
1649231100000|2022-04-06 07:45:00|268.78|266.48|269.07|266.77|269.1|266.8|268.37|266.07|320
1649231400000|2022-04-06 07:50:00|269.06|266.76|268.53|266.23|269.07|266.77|268.49|266.19|230
1649231700000|2022-04-06 07:55:00|268.55|266.25|267.61|265.31|268.61|266.31|267.5|265.2|409
1649232000000|2022-04-06 08:00:00|267.6|265.3|268.39|266.09|268.81|266.51|267.2|264.9|507
1649232300000|2022-04-06 08:05:00|268.38|266.08|268.06|265.76|268.46|266.16|267.84|265.54|385
1649232600000|2022-04-06 08:10:00|268.05|265.75|267.34|265.04|268.12|265.82|266.81|264.51|400
1649232900000|2022-04-06 08:15:00|267.36|265.06|267.93|265.63|267.99|265.69|267.36|265.06|370
1649233200000|2022-04-06 08:20:00|267.94|265.64|268.68|266.38|268.69|266.39|267.74|265.44|408
1649233500000|2022-04-06 08:25:00|268.67|266.37|268.28|265.98|268.96|266.66|268.27|265.97|356
1649233800000|2022-04-06 08:30:00|268.29|265.99|268.38|266.08|268.81|266.51|268.05|265.75|282
1649234100000|2022-04-06 08:35:00|268.4|266.1|268.05|265.75|268.46|266.16|267.7|265.4|241
1649234400000|2022-04-06 08:40:00|268.04|265.74|268.04|265.74|268.23|265.93|267.75|265.45|230
1649234700000|2022-04-06 08:45:00|268.03|265.73|268.2|265.9|268.55|266.25|268.01|265.71|354
1649235000000|2022-04-06 08:50:00|268.21|265.91|269.42|267.12|269.42|267.12|268.21|265.91|343
1649235300000|2022-04-06 08:55:00|269.41|267.11|269.86|267.56|270.42|268.12|269.17|266.87|393
1649235600000|2022-04-06 09:00:00|269.87|267.57|269.88|267.58|270.07|267.77|269.62|267.32|401
1649235900000|2022-04-06 09:05:00|269.87|267.57|269.43|267.13|270|267.7|269.34|267.04|297
1649236200000|2022-04-06 09:10:00|269.44|267.14|269.87|267.57|269.89|267.59|269.43|267.13|223
1649236500000|2022-04-06 09:15:00|269.86|267.56|270.82|268.52|271.59|269.29|269.71|267.41|406
1649236800000|2022-04-06 09:20:00|270.83|268.53|269.31|267.01|270.84|268.54|269.14|266.84|340
1649237100000|2022-04-06 09:25:00|269.3|267|269.24|266.94|269.66|267.36|268.57|266.27|401
1649237400000|2022-04-06 09:30:00|269.25|266.95|269.29|266.99|269.93|267.63|268.95|266.65|336
1649237700000|2022-04-06 09:35:00|269.32|267.02|269.92|267.62|269.95|267.65|269.29|266.99|380
1649238000000|2022-04-06 09:40:00|269.93|267.63|269.96|267.66|270.3|268|269.79|267.49|230
1649238300000|2022-04-06 09:45:00|269.95|267.65|268.94|266.64|270.02|267.72|268.9|266.6|244
1649238600000|2022-04-06 09:50:00|268.93|266.63|269.36|267.06|269.42|267.12|268.35|266.05|335
1649238900000|2022-04-06 09:55:00|269.35|267.05|270.62|268.32|270.82|268.52|269.3|267|370
1649239200000|2022-04-06 10:00:00|270.65|268.35|269.51|267.21|270.82|268.52|269.41|267.11|357
1649239500000|2022-04-06 10:05:00|269.5|267.2|269.61|267.31|270.48|268.18|269.16|266.86|478
1649239800000|2022-04-06 10:10:00|269.65|267.35|267.83|265.53|270.27|267.97|267.83|265.53|575
1649240100000|2022-04-06 10:15:00|267.82|265.52|268.08|265.78|268.88|266.58|266.67|264.37|639
1649240400000|2022-04-06 10:20:00|268.09|265.79|269.95|267.65|269.96|267.66|268.09|265.79|617
1649240700000|2022-04-06 10:25:00|269.97|267.67|270.23|267.93|270.54|268.24|269.74|267.44|396
1649241000000|2022-04-06 10:30:00|270.24|267.94|269.75|267.45|270.38|268.08|269.5|267.2|372
1649241300000|2022-04-06 10:35:00|269.74|267.44|268|265.7|269.81|267.51|267.92|265.62|468
1649241600000|2022-04-06 10:40:00|267.98|265.68|268.67|266.37|268.77|266.47|267.86|265.56|467
1649241900000|2022-04-06 10:45:00|268.72|266.42|266.56|264.26|269.02|266.72|266.49|264.19|505
1649242200000|2022-04-06 10:50:00|266.57|264.27|267.32|265.02|267.8|265.5|266.55|264.25|485
1649242500000|2022-04-06 10:55:00|267.33|265.03|266.42|264.12|267.53|265.23|266.27|263.97|505
1649242800000|2022-04-06 11:00:00|266.43|264.13|265.17|262.87|266.8|264.5|263.65|261.35|664
1649243100000|2022-04-06 11:05:00|265.05|262.75|263.87|261.57|265.59|263.29|263.62|261.32|687
1649243400000|2022-04-06 11:10:00|263.81|261.51|262.18|259.88|264.03|261.73|261.6|259.3|698
1649243700000|2022-04-06 11:15:00|262.2|259.9|264.07|261.77|264.28|261.98|262.1|259.8|726
1649244000000|2022-04-06 11:20:00|264.13|261.83|265.01|262.71|265.44|263.14|264.05|261.75|601
1649244300000|2022-04-06 11:25:00|264.96|262.66|262.16|259.86|264.97|262.67|261.54|259.24|678
1649244600000|2022-04-06 11:30:00|262.19|259.89|264.65|262.35|265.33|263.03|262.17|259.87|772
1649244900000|2022-04-06 11:35:00|264.66|262.36|264.33|262.03|265.07|262.77|264.26|261.96|678
1649245200000|2022-04-06 11:40:00|264.34|262.04|264.37|262.07|264.76|262.46|263.55|261.25|634
1649245500000|2022-04-06 11:45:00|264.4|262.1|265.68|263.38|266.11|263.81|264.37|262.07|617
1649245800000|2022-04-06 11:50:00|265.67|263.37|264.17|261.87|265.67|263.37|263.94|261.64|657
1649246100000|2022-04-06 11:55:00|264.13|261.83|263.2|260.9|264.27|261.97|262.58|260.28|657
1649246400000|2022-04-06 12:00:00|263.19|260.89|264.05|261.75|264.56|262.26|262.68|260.38|654
1649246700000|2022-04-06 12:05:00|264.03|261.73|262.17|259.87|264.23|261.93|262.17|259.87|707
1649247000000|2022-04-06 12:10:00|262.18|259.88|264.67|262.37|264.71|262.41|262.06|259.76|668
1649247300000|2022-04-06 12:15:00|264.65|262.35|265.69|263.39|265.85|263.55|264.51|262.21|462
1649247600000|2022-04-06 12:20:00|265.71|263.41|264.72|262.42|266.07|263.77|264.72|262.42|506
1649247900000|2022-04-06 12:25:00|264.73|262.43|265.19|262.89|265.9|263.6|263.97|261.67|620
1649248200000|2022-04-06 12:30:00|265.18|262.88|264.06|261.76|265.18|262.88|263.8|261.5|571
1649248500000|2022-04-06 12:35:00|264.08|261.78|264.04|261.74|264.69|262.39|263.92|261.62|455
1649248800000|2022-04-06 12:40:00|264.02|261.72|265.13|262.83|265.45|263.15|263.94|261.64|570
1649249100000|2022-04-06 12:45:00|265.11|262.81|264|261.7|265.19|262.89|263.67|261.37|548
1649249400000|2022-04-06 12:50:00|263.98|261.68|263.81|261.51|264.54|262.24|263.63|261.33|473
1649249700000|2022-04-06 12:55:00|263.83|261.53|263.63|261.33|264.37|262.07|263.5|261.2|585
1649250000000|2022-04-06 13:00:00|263.6|261.3|264.81|262.51|265|262.7|262.84|260.54|580
1649250300000|2022-04-06 13:05:00|264.88|262.58|264.96|262.66|265.61|263.31|264.72|262.42|476
1649250600000|2022-04-06 13:10:00|264.95|262.65|264.76|262.46|265.45|263.15|264.64|262.34|461
1649250900000|2022-04-06 13:15:00|264.74|262.44|264.75|262.45|264.94|262.64|263.51|261.21|577
1649251200000|2022-04-06 13:20:00|264.76|262.46|265.11|262.81|265.33|263.03|264.72|262.42|341
1649251500000|2022-04-06 13:25:00|265.12|262.82|265.16|262.86|265.52|263.22|264.81|262.51|442
1649251800000|2022-04-06 13:30:00|265.11|262.81|264.46|262.16|265.74|263.44|264.1|261.8|670
1649252100000|2022-04-06 13:35:00|264.47|262.17|263.46|261.16|264.6|262.3|263.37|261.07|659
1649252400000|2022-04-06 13:40:00|263.47|261.17|262.02|259.72|263.98|261.68|261.7|259.4|744
1649252700000|2022-04-06 13:45:00|261.96|259.66|258.37|256.07|263.28|260.98|256.99|254.69|848
1649253000000|2022-04-06 13:50:00|258.38|256.08|258.54|256.24|259.29|256.99|257.42|255.12|867
1649253300000|2022-04-06 13:55:00|258.55|256.25|257.06|254.76|259.64|257.34|257.02|254.72|813
1649253600000|2022-04-06 14:00:00|257.08|254.78|254.59|252.29|258.45|256.15|253.92|251.62|813
1649253900000|2022-04-06 14:05:00|254.58|252.28|256.29|253.99|256.37|254.07|253.29|250.99|755
1649254200000|2022-04-06 14:10:00|256.3|254|255.7|253.4|257.11|254.81|255.13|252.83|776
1649254500000|2022-04-06 14:15:00|255.62|253.32|257.18|254.88|257.74|255.44|255.52|253.22|705
1649254800000|2022-04-06 14:20:00|257.15|254.85|258.16|255.86|258.29|255.99|256.44|254.14|596
1649255100000|2022-04-06 14:25:00|258.14|255.84|257.46|255.16|258.2|255.9|257.03|254.73|670
1649255400000|2022-04-06 14:30:00|257.49|255.19|259.39|257.09|259.86|257.56|257.17|254.87|646
1649255700000|2022-04-06 14:35:00|259.33|257.03|259.72|257.42|259.74|257.44|258.53|256.23|717
1649256000000|2022-04-06 14:40:00|259.7|257.4|258.9|256.6|259.72|257.42|258.64|256.34|628
1649256300000|2022-04-06 14:45:00|258.89|256.59|259.54|257.24|259.74|257.44|257.96|255.66|582
1649256600000|2022-04-06 14:50:00|259.53|257.23|258.84|256.54|259.67|257.37|258.69|256.39|520
1649256900000|2022-04-06 14:55:00|258.8|256.5|258.35|256.05|259.04|256.74|258.29|255.99|520
1649257200000|2022-04-06 15:00:00|258.34|256.04|258.06|255.76|259.05|256.75|257.7|255.4|660
1649257500000|2022-04-06 15:05:00|258|255.7|257.19|254.89|258.23|255.93|257.05|254.75|620
1649257800000|2022-04-06 15:10:00|257.18|254.88|257.65|255.35|257.96|255.66|256.75|254.45|553
1649258100000|2022-04-06 15:15:00|257.66|255.36|256.39|254.09|258.44|256.14|256.33|254.03|568
1649258400000|2022-04-06 15:20:00|256.38|254.08|258.7|256.4|258.93|256.63|255.95|253.65|541
1649258700000|2022-04-06 15:25:00|258.68|256.38|256.55|254.25|258.68|256.38|256.53|254.23|677
1649259000000|2022-04-06 15:30:00|256.54|254.24|258.06|255.76|258.77|256.47|255.29|252.99|712
1649259300000|2022-04-06 15:35:00|258.03|255.73|258.45|256.15|258.65|256.35|257.45|255.15|712
1649259600000|2022-04-06 15:40:00|258.5|256.2|258.95|256.65|259.04|256.74|258.28|255.98|623
1649259900000|2022-04-06 15:45:00|258.98|256.68|259.42|257.12|259.56|257.26|258.68|256.38|620
1649260200000|2022-04-06 15:50:00|259.43|257.13|258.77|256.47|259.7|257.4|258.76|256.46|508
1649260500000|2022-04-06 15:55:00|258.78|256.48|257.85|255.55|258.8|256.5|257.45|255.15|495
1649260800000|2022-04-06 16:00:00|257.92|255.62|256.8|254.5|258.67|256.37|256.79|254.49|699
1649261100000|2022-04-06 16:05:00|256.81|254.51|258.35|256.05|258.92|256.62|256.69|254.39|664
1649261400000|2022-04-06 16:10:00|258.36|256.06|256.98|254.68|258.67|256.37|256.82|254.52|688
1649261700000|2022-04-06 16:15:00|256.97|254.67|256.58|254.28|257.72|255.42|256.36|254.06|544
1649262000000|2022-04-06 16:20:00|256.57|254.27|256.07|253.77|257.16|254.86|255.64|253.34|619
1649262300000|2022-04-06 16:25:00|256.08|253.78|255.24|252.94|256.08|253.78|255.07|252.77|665
1649262600000|2022-04-06 16:30:00|255.25|252.95|255.29|252.99|256.5|254.2|254.73|252.43|729
1649262900000|2022-04-06 16:35:00|255.28|252.98|252.35|250.05|255.47|253.17|252.18|249.88|667
1649263200000|2022-04-06 16:40:00|252.22|249.92|254.73|252.43|254.78|252.48|252.1|249.8|767
1649263500000|2022-04-06 16:45:00|254.74|252.44|253.92|251.62|254.75|252.45|252.89|250.59|730
1649263800000|2022-04-06 16:50:00|253.91|251.61|254.38|252.08|254.61|252.31|253.69|251.39|616
1649264100000|2022-04-06 16:55:00|254.42|252.12|254.83|252.53|255|252.7|254.37|252.07|591
1649264400000|2022-04-06 17:00:00|254.82|252.52|253.42|251.12|254.85|252.55|251.97|249.67|731
1649264700000|2022-04-06 17:05:00|253.48|251.18|252.85|250.55|253.54|251.24|252.01|249.71|776
1649265000000|2022-04-06 17:10:00|252.86|250.56|253.51|251.21|253.84|251.54|252.11|249.81|730
1649265300000|2022-04-06 17:15:00|253.5|251.2|254.48|252.18|254.83|252.53|253.34|251.04|687
1649265600000|2022-04-06 17:20:00|254.49|252.19|254.77|252.47|255.57|253.27|254.36|252.06|597
1649265900000|2022-04-06 17:25:00|254.78|252.48|254.65|252.35|255.06|252.76|254.36|252.06|599
1649266200000|2022-04-06 17:30:00|254.67|252.37|254.95|252.65|255.25|252.95|254|251.7|565
1649266500000|2022-04-06 17:35:00|254.91|252.61|254.85|252.55|254.91|252.61|254.34|252.04|627
1649266800000|2022-04-06 17:40:00|254.87|252.57|255.36|253.06|255.65|253.35|254.63|252.33|611
1649267100000|2022-04-06 17:45:00|255.45|253.15|256.48|254.18|256.49|254.19|255.3|253|513
1649267400000|2022-04-06 17:50:00|256.41|254.11|256.61|254.31|256.66|254.36|255.74|253.44|556
1649267700000|2022-04-06 17:55:00|256.56|254.26|255.6|253.3|256.58|254.28|255.59|253.29|467
1649268000000|2022-04-06 18:00:00|255.59|253.29|257.82|255.52|258.76|256.46|255.44|253.14|805
1649268300000|2022-04-06 18:05:00|257.8|255.5|255.42|253.12|257.8|255.5|255.33|253.03|738
1649268600000|2022-04-06 18:10:00|255.41|253.11|254.44|252.14|255.65|253.35|254.32|252.02|658
1649268900000|2022-04-06 18:15:00|254.46|252.16|253.34|251.04|254.46|252.16|253.27|250.97|695
1649269200000|2022-04-06 18:20:00|253.39|251.09|252.52|250.22|254.51|252.21|251.2|248.9|686
1649269500000|2022-04-06 18:25:00|252.51|250.21|252.5|250.2|253.35|251.05|251.71|249.41|792
1649269800000|2022-04-06 18:30:00|252.57|250.27|255.07|252.77|255.24|252.94|252.33|250.03|707
1649270100000|2022-04-06 18:35:00|255.08|252.78|254.85|252.55|255.47|253.17|253.77|251.47|712
1649270400000|2022-04-06 18:40:00|254.84|252.54|255.8|253.5|255.95|253.65|254.53|252.23|641
1649270700000|2022-04-06 18:45:00|255.78|253.48|255.64|253.34|256.44|254.14|255.52|253.22|617
1649271000000|2022-04-06 18:50:00|255.65|253.35|256.58|254.28|256.73|254.43|255.63|253.33|624
1649271300000|2022-04-06 18:55:00|256.57|254.27|256.69|254.39|256.89|254.59|256.37|254.07|589
1649271600000|2022-04-06 19:00:00|256.66|254.36|255.27|252.97|257.2|254.9|255.16|252.86|545
1649271900000|2022-04-06 19:05:00|255.28|252.98|254.88|252.58|255.35|253.05|253.92|251.62|618
1649272200000|2022-04-06 19:10:00|254.89|252.59|254.35|252.05|255.42|253.12|254.15|251.85|607
1649272500000|2022-04-06 19:15:00|254.32|252.02|253.13|250.83|254.7|252.4|252.94|250.64|589
1649272800000|2022-04-06 19:20:00|253.09|250.79|253.05|250.75|253.54|251.24|252.63|250.33|550
1649273100000|2022-04-06 19:25:00|253.06|250.76|252.85|250.55|253.32|251.02|252.45|250.15|519
1649273400000|2022-04-06 19:30:00|252.86|250.56|252.19|249.89|253.56|251.26|252.14|249.84|518
1649273700000|2022-04-06 19:35:00|252.18|249.88|252.91|250.61|253.25|250.95|252.18|249.88|513
1649274000000|2022-04-06 19:40:00|252.88|250.58|253.52|251.22|253.61|251.31|252.84|250.54|459
1649274300000|2022-04-06 19:45:00|253.49|251.19|254.02|251.72|254.3|252|253.46|251.16|434
1649274600000|2022-04-06 19:50:00|254.03|251.73|253.7|251.4|254.32|252.02|253.54|251.24|536
1649274900000|2022-04-06 19:55:00|253.66|251.36|253.76|251.46|254.27|251.97|253.54|251.24|419
1649275200000|2022-04-06 20:00:00|253.77|251.47|254.43|252.13|254.74|252.44|253.54|251.24|465
1649275500000|2022-04-06 20:05:00|254.44|252.14|254.34|252.04|254.86|252.56|254.33|252.03|504
1649275800000|2022-04-06 20:10:00|254.27|251.97|253.03|250.73|254.42|252.12|252.95|250.65|386
1649276100000|2022-04-06 20:15:00|253.02|250.72|253|250.7|253.1|250.8|252.52|250.22|475
1649276400000|2022-04-06 20:20:00|252.97|250.67|253.77|251.47|253.89|251.59|252.85|250.55|401
1649276700000|2022-04-06 20:25:00|253.74|251.44|253.98|251.68|254|251.7|253.18|250.88|405
1649277000000|2022-04-06 20:30:00|253.99|251.69|254.12|251.82|254.41|252.11|253.86|251.56|262
1649277300000|2022-04-06 20:35:00|254.1|251.8|253.72|251.42|254.1|251.8|253.27|250.97|288
1649277600000|2022-04-06 20:40:00|253.71|251.41|253.02|250.72|253.78|251.48|253.02|250.72|365
1649277900000|2022-04-06 20:45:00|253.05|250.75|254.36|252.06|254.38|252.08|252.99|250.69|281
1649278200000|2022-04-06 20:50:00|254.37|252.07|254.42|252.12|254.66|252.36|254.3|252|413
1649278500000|2022-04-06 20:55:00|254.44|252.14|253.84|251.54|254.58|252.28|253.83|251.53|362
1649278800000|2022-04-06 21:00:00|253.82|251.52|253.39|251.09|254.34|252.04|253.38|251.08|214
1649279100000|2022-04-06 21:05:00|253.38|251.08|253.9|251.6|254.31|252.01|253.32|251.02|141
1649279400000|2022-04-06 21:10:00|253.95|251.65|253.61|251.31|254.3|252|253.34|251.04|310
1649279700000|2022-04-06 21:15:00|253.62|251.32|253.91|251.61|253.98|251.68|253.46|251.16|304
1649280000000|2022-04-06 21:20:00|253.9|251.6|253.95|251.65|253.97|251.67|253.64|251.34|287
1649280300000|2022-04-06 21:25:00|253.96|251.66|254.16|251.86|254.16|251.86|253.94|251.64|191
1649280600000|2022-04-06 21:30:00|254.22|251.92|254.5|252.2|254.5|252.2|254.17|251.87|168
1649280900000|2022-04-06 21:35:00|254.48|252.18|253.02|250.72|254.5|252.2|253.02|250.72|255
1649281200000|2022-04-06 21:40:00|253.05|250.75|252.94|250.64|253.47|251.17|252.94|250.64|247
1649281500000|2022-04-06 21:45:00|252.96|250.66|253.31|251.01|253.31|251.01|252.78|250.48|268
1649281800000|2022-04-06 21:50:00|253.34|251.04|253.5|251.2|253.5|251.2|252.63|250.33|245
1649282100000|2022-04-06 21:55:00|253.52|251.22|253.28|250.98|253.76|251.46|253.24|250.94|370
1649282400000|2022-04-06 22:00:00|253.26|250.96|252.4|250.1|253.27|250.97|252.3|250|386
1649282700000|2022-04-06 22:05:00|252.44|250.14|252.44|250.14|252.89|250.59|252.27|249.97|374
1649283000000|2022-04-06 22:10:00|252.43|250.13|252.85|250.55|252.87|250.57|252.36|250.06|373
1649283300000|2022-04-06 22:15:00|252.82|250.52|251.62|249.32|252.92|250.62|251.61|249.31|284
1649283600000|2022-04-06 22:20:00|251.55|249.25|251.24|248.94|252|249.7|250.85|248.55|538
1649283900000|2022-04-06 22:25:00|251.23|248.93|251.24|248.94|251.93|249.63|251.01|248.71|486
1649284200000|2022-04-06 22:30:00|251.25|248.95|250.56|248.26|251.8|249.5|250.56|248.26|389
1649284500000|2022-04-06 22:35:00|250.58|248.28|251.08|248.78|251.51|249.21|250.45|248.15|473
1649284800000|2022-04-06 22:40:00|251.09|248.79|249.55|247.25|251.49|249.19|249.4|247.1|581
1649285100000|2022-04-06 22:45:00|249.54|247.24|250.53|248.23|250.56|248.26|249.42|247.12|524
1649285400000|2022-04-06 22:50:00|250.56|248.26|249.95|247.65|250.57|248.27|249.73|247.43|467
1649285700000|2022-04-06 22:55:00|249.82|247.52|248.1|245.8|250.11|247.81|247.74|245.44|583
1649286000000|2022-04-06 23:00:00|248.09|245.79|248.4|246.1|249.66|247.36|247.86|245.56|592
1649286300000|2022-04-06 23:05:00|248.39|246.09|247.67|245.37|248.5|246.2|244.71|242.41|774
1649286600000|2022-04-06 23:10:00|247.65|245.35|246.66|244.36|248.36|246.06|246.58|244.28|653
1649286900000|2022-04-06 23:15:00|246.7|244.4|247.03|244.73|247.81|245.51|246.7|244.4|657
1649287200000|2022-04-06 23:20:00|247.07|244.77|247.18|244.88|247.96|245.66|246.97|244.67|526
1649287500000|2022-04-06 23:25:00|247.16|244.86|247.64|245.34|248.2|245.9|247.16|244.86|533
1649287800000|2022-04-06 23:30:00|247.65|245.35|246.07|243.77|248.05|245.75|246.03|243.73|647
1649288100000|2022-04-06 23:35:00|246.08|243.78|245.53|243.23|246.55|244.25|245.33|243.03|638
1649288400000|2022-04-06 23:40:00|245.51|243.21|246.61|244.31|246.86|244.56|245.33|243.03|702
1649288700000|2022-04-06 23:45:00|246.65|244.35|245.77|243.47|246.87|244.57|244.71|242.41|748
1649289000000|2022-04-06 23:50:00|245.78|243.48|243.01|240.71|246.16|243.86|242.72|240.42|794
1649289300000|2022-04-06 23:55:00|243.04|240.74|243.95|241.65|244.58|242.28|242.82|240.52|757
1649289600000|2022-04-07 00:00:00|243.9|241.6|246.31|244.01|246.63|244.33|243.56|241.26|793
1649289900000|2022-04-07 00:05:00|246.3|244|245.03|242.73|246.59|244.29|244.58|242.28|786
1649290200000|2022-04-07 00:10:00|245.1|242.8|246.37|244.07|246.48|244.18|243.62|241.32|800
1649290500000|2022-04-07 00:15:00|246.36|244.06|246.69|244.39|247.56|245.26|246.1|243.8|649
1649290800000|2022-04-07 00:20:00|246.67|244.37|247.33|245.03|247.68|245.38|246.39|244.09|622
1649291100000|2022-04-07 00:25:00|247.34|245.04|247.44|245.14|247.47|245.17|246.55|244.25|482
1649291400000|2022-04-07 00:30:00|247.52|245.22|247.32|245.02|248|245.7|246.92|244.62|506
1649291700000|2022-04-07 00:35:00|247.35|245.05|247.24|244.94|247.94|245.64|246.88|244.58|523
1649292000000|2022-04-07 00:40:00|247.2|244.9|245.89|243.59|247.32|245.02|245.8|243.5|524
1649292300000|2022-04-07 00:45:00|245.88|243.58|244.35|242.05|245.88|243.58|243.96|241.66|614
1649292600000|2022-04-07 00:50:00|244.36|242.06|241.3|239|244.71|242.41|240.74|238.44|768
1649292900000|2022-04-07 00:55:00|241.21|238.91|241.6|239.3|241.76|239.46|240.41|238.11|756
1649293200000|2022-04-07 01:00:00|241.62|239.32|242.75|240.45|243.01|240.71|241.34|239.04|725
1649293500000|2022-04-07 01:05:00|242.82|240.52|245.42|243.12|245.68|243.38|242.01|239.71|749
1649293800000|2022-04-07 01:10:00|245.45|243.15|245.1|242.8|245.51|243.21|244.53|242.23|594
1649294100000|2022-04-07 01:15:00|245.11|242.81|243.7|241.4|245.72|243.42|243.42|241.12|591
1649294400000|2022-04-07 01:20:00|243.62|241.32|244.91|242.61|244.92|242.62|243.19|240.89|714
1649294700000|2022-04-07 01:25:00|244.92|242.62|245.48|243.18|245.63|243.33|244.8|242.5|539
1649295000000|2022-04-07 01:30:00|245.45|243.15|245.68|243.38|245.89|243.59|244.77|242.47|546
1649295300000|2022-04-07 01:35:00|245.63|243.33|245.54|243.24|245.91|243.61|245.3|243|515
1649295600000|2022-04-07 01:40:00|245.56|243.26|245.72|243.42|245.88|243.58|244.95|242.65|438
1649295900000|2022-04-07 01:45:00|245.81|243.51|245.82|243.52|246.26|243.96|244.98|242.68|568
1649296200000|2022-04-07 01:50:00|245.84|243.54|246.3|244|246.35|244.05|245.53|243.23|505
1649296500000|2022-04-07 01:55:00|246.31|244.01|246.49|244.19|246.58|244.28|245.85|243.55|560
1649296800000|2022-04-07 02:00:00|246.56|244.26|246.4|244.1|246.87|244.57|245.86|243.56|617
1649297100000|2022-04-07 02:05:00|246.41|244.11|246.52|244.22|246.56|244.26|245.85|243.55|359
1649297400000|2022-04-07 02:10:00|246.46|244.16|245.95|243.65|246.52|244.22|245.86|243.56|418
1649297700000|2022-04-07 02:15:00|245.94|243.64|245.36|243.06|246.41|244.11|245.33|243.03|375
1649298000000|2022-04-07 02:20:00|245.38|243.08|244.54|242.24|245.56|243.26|244.2|241.9|550
1649298300000|2022-04-07 02:25:00|244.52|242.22|244.08|241.78|244.76|242.46|243.85|241.55|526
1649298600000|2022-04-07 02:30:00|244.05|241.75|246.62|244.32|246.64|244.34|244.05|241.75|515
1649298900000|2022-04-07 02:35:00|246.61|244.31|246.48|244.18|246.78|244.48|246.23|243.93|275
1649299200000|2022-04-07 02:40:00|246.49|244.19|245.69|243.39|246.52|244.22|245.55|243.25|478
1649299500000|2022-04-07 02:45:00|245.67|243.37|245.62|243.32|246.61|244.31|245.56|243.26|504
1649299800000|2022-04-07 02:50:00|245.63|243.33|246.74|244.44|246.78|244.48|245.53|243.23|435
1649300100000|2022-04-07 02:55:00|246.72|244.42|247.26|244.96|247.53|245.23|246.61|244.31|530
1649300400000|2022-04-07 03:00:00|247.24|244.94|247.45|245.15|247.52|245.22|246.75|244.45|434
1649300700000|2022-04-07 03:05:00|247.42|245.12|247.04|244.74|247.5|245.2|246.74|244.44|446
1649301000000|2022-04-07 03:10:00|247.05|244.75|246.12|243.82|247.1|244.8|245.88|243.58|408
1649301300000|2022-04-07 03:15:00|246.11|243.81|246.88|244.58|246.88|244.58|245.8|243.5|433
1649301600000|2022-04-07 03:20:00|246.9|244.6|246.3|244|246.91|244.61|245.93|243.63|469
1649301900000|2022-04-07 03:25:00|246.31|244.01|245.94|243.64|246.38|244.08|245.61|243.31|382
1649302200000|2022-04-07 03:30:00|245.99|243.69|246.38|244.08|246.55|244.25|245.2|242.9|441
1649302500000|2022-04-07 03:35:00|246.44|244.14|246.94|244.64|247.05|244.75|246.3|244|427
1649302800000|2022-04-07 03:40:00|246.96|244.66|247.24|244.94|247.54|245.24|246.6|244.3|314
1649303100000|2022-04-07 03:45:00|247.18|244.88|247.05|244.75|247.25|244.95|246.32|244.02|498
1649303400000|2022-04-07 03:50:00|247.03|244.73|247.49|245.19|247.57|245.27|246.94|244.64|358
1649303700000|2022-04-07 03:55:00|247.46|245.16|246.88|244.58|247.49|245.19|246.72|244.42|372
1649304000000|2022-04-07 04:00:00|246.89|244.59|247.73|245.43|247.75|245.45|246.62|244.32|477
1649304300000|2022-04-07 04:05:00|247.75|245.45|247.89|245.59|247.91|245.61|247|244.7|357
1649304600000|2022-04-07 04:10:00|247.91|245.61|247.04|244.74|247.95|245.65|246.94|244.64|400
1649304900000|2022-04-07 04:15:00|247.02|244.72|247.05|244.75|247.4|245.1|246.77|244.47|443
1649305200000|2022-04-07 04:20:00|247.04|244.74|247.31|245.01|247.34|245.04|246.93|244.63|222
1649305500000|2022-04-07 04:25:00|247.34|245.04|247.92|245.62|247.95|245.65|247.28|244.98|381
1649305800000|2022-04-07 04:30:00|247.89|245.59|247.94|245.64|248.01|245.71|247.47|245.17|374
1649306100000|2022-04-07 04:35:00|247.99|245.69|248.24|245.94|248.3|246|247.77|245.47|268
1649306400000|2022-04-07 04:40:00|248.22|245.92|247.73|245.43|248.25|245.95|247.53|245.23|257
1649306700000|2022-04-07 04:45:00|247.71|245.41|248.74|246.44|248.8|246.5|247.45|245.15|374
1649307000000|2022-04-07 04:50:00|248.8|246.5|248.75|246.45|248.94|246.64|248.6|246.3|387
1649307300000|2022-04-07 04:55:00|248.74|246.44|248.58|246.28|248.79|246.49|248.53|246.23|394
1649307600000|2022-04-07 05:00:00|248.59|246.29|248.34|246.04|248.97|246.67|248.01|245.71|533
1649307900000|2022-04-07 05:05:00|248.31|246.01|248.43|246.13|248.45|246.15|247.9|245.6|251
1649308200000|2022-04-07 05:10:00|248.45|246.15|248.39|246.09|248.48|246.18|247.94|245.64|252
1649308500000|2022-04-07 05:15:00|248.38|246.08|248.73|246.43|248.84|246.54|248.01|245.71|343
1649308800000|2022-04-07 05:20:00|248.74|246.44|248.47|246.17|248.74|246.44|248.42|246.12|353
1649309100000|2022-04-07 05:25:00|248.48|246.18|247.95|245.65|248.49|246.19|247.95|245.65|168
1649309400000|2022-04-07 05:30:00|247.93|245.63|247.16|244.86|248.05|245.75|247.16|244.86|317
1649309700000|2022-04-07 05:35:00|247.15|244.85|247.43|245.13|247.47|245.17|246.95|244.65|331
1649310000000|2022-04-07 05:40:00|247.49|245.19|247.28|244.98|247.95|245.65|247.27|244.97|330
1649310300000|2022-04-07 05:45:00|247.26|244.96|247.69|245.39|247.85|245.55|247.01|244.71|412
1649310600000|2022-04-07 05:50:00|247.7|245.4|248.57|246.27|248.57|246.27|247.62|245.32|318
1649310900000|2022-04-07 05:55:00|248.53|246.23|248.49|246.19|248.6|246.3|248.41|246.11|324
1649311200000|2022-04-07 06:00:00|248.48|246.18|248.62|246.32|249.44|247.14|248.48|246.18|374
1649311500000|2022-04-07 06:05:00|248.61|246.31|248.37|246.07|248.7|246.4|248.19|245.89|320
1649311800000|2022-04-07 06:10:00|248.38|246.08|247.99|245.69|248.59|246.29|247.66|245.36|435
1649312100000|2022-04-07 06:15:00|247.97|245.67|247.97|245.67|248.46|246.16|247.87|245.57|335
1649312400000|2022-04-07 06:20:00|248.02|245.72|248.6|246.3|248.64|246.34|247.95|245.65|287
1649312700000|2022-04-07 06:25:00|248.58|246.28|248.86|246.56|249|246.7|248.55|246.25|325
1649313000000|2022-04-07 06:30:00|248.92|246.62|249.04|246.74|249.26|246.96|248.73|246.43|304
1649313300000|2022-04-07 06:35:00|249.08|246.78|249.31|247.01|249.32|247.02|248.84|246.54|245
1649313600000|2022-04-07 06:40:00|249.32|247.02|249.89|247.59|249.9|247.6|249.29|246.99|347
1649313900000|2022-04-07 06:45:00|249.9|247.6|249.48|247.18|250|247.7|249.01|246.71|387
1649314200000|2022-04-07 06:50:00|249.49|247.19|248.86|246.56|249.5|247.2|248.84|246.54|319
1649314500000|2022-04-07 06:55:00|248.9|246.6|249.03|246.73|249.12|246.82|248.84|246.54|265
1649314800000|2022-04-07 07:00:00|249.02|246.72|249.34|247.04|249.48|247.18|249.02|246.72|322
1649315100000|2022-04-07 07:05:00|249.33|247.03|249.96|247.66|250|247.7|249.33|247.03|338
1649315400000|2022-04-07 07:10:00|250|247.7|250.38|248.08|250.46|248.16|249.94|247.64|302
1649315700000|2022-04-07 07:15:00|250.37|248.07|250.07|247.77|250.4|248.1|250.02|247.72|241
1649316000000|2022-04-07 07:20:00|249.96|247.66|250.44|248.14|250.44|248.14|249.86|247.56|201
1649316300000|2022-04-07 07:25:00|250.43|248.13|250.31|248.01|250.58|248.28|249.76|247.46|326
1649316600000|2022-04-07 07:30:00|250.32|248.02|250.7|248.4|250.76|248.46|250.08|247.78|337
1649316900000|2022-04-07 07:35:00|250.73|248.43|250.84|248.54|250.88|248.58|250.58|248.28|239
1649317200000|2022-04-07 07:40:00|250.83|248.53|250.24|247.94|250.94|248.64|250.18|247.88|322
1649317500000|2022-04-07 07:45:00|250.19|247.89|250.75|248.45|250.87|248.57|249.95|247.65|287
1649317800000|2022-04-07 07:50:00|250.73|248.43|250.73|248.43|250.89|248.59|250.52|248.22|314
1649318100000|2022-04-07 07:55:00|250.7|248.4|250.18|247.88|250.7|248.4|250.08|247.78|252
1649318400000|2022-04-07 08:00:00|250.22|247.92|250.82|248.52|250.83|248.53|249.7|247.4|373
1649318700000|2022-04-07 08:05:00|250.8|248.5|251.1|248.8|251.18|248.88|250.57|248.27|228
1649319000000|2022-04-07 08:10:00|251.09|248.79|250.99|248.69|251.2|248.9|250.88|248.58|170
1649319300000|2022-04-07 08:15:00|250.98|248.68|250.24|247.94|251.05|248.75|249.97|247.67|260
1649319600000|2022-04-07 08:20:00|250.26|247.96|250.66|248.36|250.81|248.51|250.25|247.95|288
1649319900000|2022-04-07 08:25:00|250.67|248.37|251.03|248.73|251.04|248.74|250.54|248.24|274
1649320200000|2022-04-07 08:30:00|251.04|248.74|250.74|248.44|251.4|249.1|250.74|248.44|310
1649320500000|2022-04-07 08:35:00|250.73|248.43|250.55|248.25|250.74|248.44|250.48|248.18|289
1649320800000|2022-04-07 08:40:00|250.56|248.26|250.53|248.23|250.78|248.48|250.44|248.14|366
1649321100000|2022-04-07 08:45:00|250.51|248.21|250.25|247.95|250.77|248.47|250.23|247.93|247
1649321400000|2022-04-07 08:50:00|250.28|247.98|250.52|248.22|250.65|248.35|249.56|247.26|301
1649321700000|2022-04-07 08:55:00|250.48|248.18|250.84|248.54|250.92|248.62|250.44|248.14|324
1649322000000|2022-04-07 09:00:00|250.82|248.52|250.41|248.11|250.86|248.56|250.41|248.11|308
1649322300000|2022-04-07 09:05:00|250.4|248.1|249.78|247.48|250.4|248.1|249.35|247.05|378
1649322600000|2022-04-07 09:10:00|249.77|247.47|249.04|246.74|249.77|247.47|248.68|246.38|354
1649322900000|2022-04-07 09:15:00|249.03|246.73|249.31|247.01|249.48|247.18|248.74|246.44|401
1649323200000|2022-04-07 09:20:00|249.42|247.12|248.96|246.66|249.67|247.37|248.73|246.43|446
1649323500000|2022-04-07 09:25:00|248.94|246.64|248.56|246.26|249.07|246.77|247.77|245.47|397
1649323800000|2022-04-07 09:30:00|248.57|246.27|248.83|246.53|248.84|246.54|248.54|246.24|324
1649324100000|2022-04-07 09:35:00|248.82|246.52|250.01|247.71|250.07|247.77|248.79|246.49|303
1649324400000|2022-04-07 09:40:00|250.02|247.72|249.86|247.56|250.68|248.38|249.85|247.55|361
1649324700000|2022-04-07 09:45:00|249.87|247.57|249.46|247.16|250.26|247.96|249.34|247.04|363
1649325000000|2022-04-07 09:50:00|249.47|247.17|249.55|247.25|249.72|247.42|249.33|247.03|290
1649325300000|2022-04-07 09:55:00|249.53|247.23|249.97|247.67|250|247.7|249.42|247.12|348
1649325600000|2022-04-07 10:00:00|249.93|247.63|249.59|247.29|250.21|247.91|249.59|247.29|366
1649325900000|2022-04-07 10:05:00|249.58|247.28|249.8|247.5|249.82|247.52|249.02|246.72|371
1649326200000|2022-04-07 10:10:00|249.79|247.49|249.88|247.58|249.89|247.59|249.55|247.25|271
1649326500000|2022-04-07 10:15:00|249.87|247.57|249.16|246.86|249.94|247.64|249.16|246.86|340
1649326800000|2022-04-07 10:20:00|249.2|246.9|249.45|247.15|249.57|247.27|248.62|246.32|361
1649327100000|2022-04-07 10:25:00|249.46|247.16|249.36|247.06|249.77|247.47|249.05|246.75|379
1649327400000|2022-04-07 10:30:00|249.37|247.07|248.87|246.57|249.5|247.2|248.64|246.34|379
1649327700000|2022-04-07 10:35:00|248.85|246.55|249.16|246.86|249.28|246.98|248.53|246.23|374
1649328000000|2022-04-07 10:40:00|249.15|246.85|249.32|247.02|249.35|247.05|248.86|246.56|245
1649328300000|2022-04-07 10:45:00|249.27|246.97|249.86|247.56|249.86|247.56|248.93|246.63|267
1649328600000|2022-04-07 10:50:00|249.89|247.59|250.32|248.02|250.54|248.24|249.86|247.56|246
1649328900000|2022-04-07 10:55:00|250.35|248.05|250.21|247.91|250.35|248.05|249.83|247.53|306
1649329200000|2022-04-07 11:00:00|250.18|247.88|249.86|247.56|250.22|247.92|249.33|247.03|490
1649329500000|2022-04-07 11:05:00|249.87|247.57|250.76|248.46|252.64|250.34|249.82|247.52|519
1649329800000|2022-04-07 11:10:00|250.82|248.52|251.84|249.54|252.41|250.11|249.85|247.55|736
1649330100000|2022-04-07 11:15:00|251.86|249.56|250.86|248.56|252.45|250.15|250.59|248.29|676
1649330400000|2022-04-07 11:20:00|250.87|248.57|250.95|248.65|251.37|249.07|250.68|248.38|548
1649330700000|2022-04-07 11:25:00|250.88|248.58|251.17|248.87|251.38|249.08|250.74|248.44|463
1649331000000|2022-04-07 11:30:00|251.13|248.83|252.46|250.16|252.47|250.17|251.13|248.83|521
1649331300000|2022-04-07 11:35:00|252.47|250.17|252.57|250.27|252.71|250.41|252.16|249.86|487
1649331600000|2022-04-07 11:40:00|252.56|250.26|253.18|250.88|253.31|251.01|252.3|250|492
1649331900000|2022-04-07 11:45:00|253.17|250.87|252.39|250.09|253.18|250.88|252|249.7|555
1649332200000|2022-04-07 11:50:00|252.4|250.1|252.56|250.26|252.68|250.38|251.99|249.69|348
1649332500000|2022-04-07 11:55:00|252.57|250.27|252.82|250.52|252.84|250.54|252|249.7|358
1649332800000|2022-04-07 12:00:00|252.79|250.49|253.02|250.72|253.29|250.99|252.25|249.95|359
1649333100000|2022-04-07 12:05:00|252.99|250.69|253.49|251.19|253.58|251.28|252.98|250.68|389
1649333400000|2022-04-07 12:10:00|253.44|251.14|253.26|250.96|253.76|251.46|253.2|250.9|476
1649333700000|2022-04-07 12:15:00|253.2|250.9|252.81|250.51|253.51|251.21|252.63|250.33|367
1649334000000|2022-04-07 12:20:00|252.82|250.52|253.03|250.73|253.29|250.99|252.72|250.42|260
1649334300000|2022-04-07 12:25:00|253|250.7|252.39|250.09|253.09|250.79|252.37|250.07|330
1649334600000|2022-04-07 12:30:00|252.41|250.11|251.76|249.46|252.41|250.11|251.44|249.14|449
1649334900000|2022-04-07 12:35:00|251.75|249.45|251.25|248.95|251.9|249.6|251.25|248.95|358
1649335200000|2022-04-07 12:40:00|251.26|248.96|251.44|249.14|251.48|249.18|250.65|248.35|380
1649335500000|2022-04-07 12:45:00|251.42|249.12|251.52|249.22|251.93|249.63|251.26|248.96|345
1649335800000|2022-04-07 12:50:00|251.51|249.21|250.74|248.44|251.6|249.3|250.63|248.33|342
1649336100000|2022-04-07 12:55:00|250.75|248.45|250.32|248.02|250.96|248.66|250.29|247.99|422
1649336400000|2022-04-07 13:00:00|250.33|248.03|250.6|248.3|250.9|248.6|250.32|248.02|335
1649336700000|2022-04-07 13:05:00|250.64|248.34|248.98|246.68|250.67|248.37|248.97|246.67|342
1649337000000|2022-04-07 13:10:00|248.97|246.67|249.47|247.17|250.13|247.83|248.96|246.66|491
1649337300000|2022-04-07 13:15:00|249.45|247.15|249.71|247.41|250.61|248.31|249.4|247.1|485
1649337600000|2022-04-07 13:20:00|249.72|247.42|249.01|246.71|250.16|247.86|248.96|246.66|392
1649337900000|2022-04-07 13:25:00|248.96|246.66|249.02|246.72|249.58|247.28|248.51|246.21|377
1649338200000|2022-04-07 13:30:00|249.04|246.74|250.03|247.73|250.07|247.77|248.5|246.2|499
1649338500000|2022-04-07 13:35:00|250.06|247.76|250.97|248.67|251.49|249.19|249.75|247.45|484
1649338800000|2022-04-07 13:40:00|250.96|248.66|250.02|247.72|251.38|249.08|250.02|247.72|617
1649339100000|2022-04-07 13:45:00|249.94|247.64|249.92|247.62|250.69|248.39|249.81|247.51|539
1649339400000|2022-04-07 13:50:00|249.9|247.6|250.93|248.63|250.97|248.67|249.9|247.6|489
1649339700000|2022-04-07 13:55:00|250.95|248.65|251.07|248.77|251.55|249.25|250.82|248.52|527
1649340000000|2022-04-07 14:00:00|251.08|248.78|250|247.7|251.74|249.44|250|247.7|606
1649340300000|2022-04-07 14:05:00|250.01|247.71|248.56|246.26|250.47|248.17|248.03|245.73|604
1649340600000|2022-04-07 14:10:00|248.58|246.28|247.85|245.55|248.68|246.38|246.91|244.61|538
1649340900000|2022-04-07 14:15:00|247.84|245.54|247.78|245.48|247.84|245.54|246.97|244.67|446
1649341200000|2022-04-07 14:20:00|247.75|245.45|246.24|243.94|247.82|245.52|245.81|243.51|630
1649341500000|2022-04-07 14:25:00|246.26|243.96|246.71|244.41|246.97|244.67|246.23|243.93|431
1649341800000|2022-04-07 14:30:00|246.72|244.42|247.36|245.06|247.38|245.08|246.45|244.15|439
1649342100000|2022-04-07 14:35:00|247.38|245.08|247.59|245.29|248.19|245.89|247.28|244.98|553
1649342400000|2022-04-07 14:40:00|247.58|245.28|245.85|243.55|247.59|245.29|245.43|243.13|679
1649342700000|2022-04-07 14:45:00|245.84|243.54|246.01|243.71|247.08|244.78|245.76|243.46|530
1649343000000|2022-04-07 14:50:00|246.07|243.77|245.55|243.25|246.45|244.15|244.92|242.62|558
1649343300000|2022-04-07 14:55:00|245.56|243.26|245.65|243.35|245.89|243.59|244.55|242.25|609
1649343600000|2022-04-07 15:00:00|245.63|243.33|246.15|243.85|246.84|244.54|244.92|242.62|722
1649343900000|2022-04-07 15:05:00|246.21|243.91|245.95|243.65|246.68|244.38|245.76|243.46|604
1649344200000|2022-04-07 15:10:00|245.93|243.63|244.37|242.07|246.1|243.8|243.73|241.43|652
1649344500000|2022-04-07 15:15:00|244.38|242.08|245.89|243.59|245.9|243.6|244.26|241.96|589
1649344800000|2022-04-07 15:20:00|245.9|243.6|246.5|244.2|246.58|244.28|245.59|243.29|518
1649345100000|2022-04-07 15:25:00|246.46|244.16|245.2|242.9|246.5|244.2|245.2|242.9|529
1649345400000|2022-04-07 15:30:00|245.16|242.86|245.2|242.9|245.42|243.12|243.93|241.63|591
1649345700000|2022-04-07 15:35:00|245.18|242.88|247.32|245.02|247.56|245.26|245.16|242.86|575
1649346000000|2022-04-07 15:40:00|247.3|245|247.09|244.79|247.6|245.3|246.99|244.69|372
1649346300000|2022-04-07 15:45:00|247.11|244.81|247.78|245.48|248.5|246.2|247.09|244.79|521
1649346600000|2022-04-07 15:50:00|247.79|245.49|249.07|246.77|249.4|247.1|247.79|245.49|452
1649346900000|2022-04-07 15:55:00|249.05|246.75|249.08|246.78|249.94|247.64|249.01|246.71|527
1649347200000|2022-04-07 16:00:00|249.1|246.8|249.29|246.99|250.6|248.3|248.99|246.69|650
1649347500000|2022-04-07 16:05:00|249.28|246.98|250.48|248.18|250.58|248.28|249.02|246.72|575
1649347800000|2022-04-07 16:10:00|250.46|248.16|250.62|248.32|250.75|248.45|250.31|248.01|570
1649348100000|2022-04-07 16:15:00|250.61|248.31|250.15|247.85|250.71|248.41|249.82|247.52|447
1649348400000|2022-04-07 16:20:00|250.14|247.84|250.09|247.79|250.48|248.18|249.39|247.09|480
1649348700000|2022-04-07 16:25:00|250.11|247.81|250.32|248.02|250.63|248.33|249.72|247.42|432
1649349000000|2022-04-07 16:30:00|250.33|248.03|251.45|249.15|251.56|249.26|250.08|247.78|470
1649349300000|2022-04-07 16:35:00|251.47|249.17|251.26|248.96|251.65|249.35|250.97|248.67|428
1649349600000|2022-04-07 16:40:00|251.25|248.95|249.53|247.23|251.25|248.95|249.5|247.2|442
1649349900000|2022-04-07 16:45:00|249.54|247.24|248.48|246.18|250.07|247.77|248.44|246.14|541
1649350200000|2022-04-07 16:50:00|248.46|246.16|249.34|247.04|249.71|247.41|248.37|246.07|481
1649350500000|2022-04-07 16:55:00|249.3|247|250.73|248.43|250.86|248.56|249.3|247|466
1649350800000|2022-04-07 17:00:00|250.74|248.44|251.1|248.8|251.1|248.8|250.53|248.23|444
1649351100000|2022-04-07 17:05:00|251.07|248.77|251.26|248.96|251.26|248.96|250.73|248.43|295
1649351400000|2022-04-07 17:10:00|251.27|248.97|251.22|248.92|251.59|249.29|250.82|248.52|363
1649351700000|2022-04-07 17:15:00|251.23|248.93|250.66|248.36|251.27|248.97|250.46|248.16|432
1649352000000|2022-04-07 17:20:00|250.65|248.35|250.74|248.44|251.27|248.97|250.64|248.34|318
1649352300000|2022-04-07 17:25:00|250.75|248.45|251.26|248.96|251.55|249.25|250.75|248.45|379
1649352600000|2022-04-07 17:30:00|251.27|248.97|250.51|248.21|251.46|249.16|250.47|248.17|462
1649352900000|2022-04-07 17:35:00|250.52|248.22|249.94|247.64|250.74|248.44|249.93|247.63|437
1649353200000|2022-04-07 17:40:00|249.95|247.65|249.6|247.3|250.26|247.96|249.54|247.24|440
1649353500000|2022-04-07 17:45:00|249.64|247.34|249.29|246.99|250.05|247.75|249.01|246.71|444
1649353800000|2022-04-07 17:50:00|249.28|246.98|249.47|247.17|249.55|247.25|249.09|246.79|390
1649354100000|2022-04-07 17:55:00|249.49|247.19|250.41|248.11|250.54|248.24|249.46|247.16|382
1649354400000|2022-04-07 18:00:00|250.4|248.1|250.72|248.42|250.91|248.61|250.34|248.04|398
1649354700000|2022-04-07 18:05:00|250.7|248.4|250.75|248.45|250.78|248.48|250.36|248.06|297
1649355000000|2022-04-07 18:10:00|250.76|248.46|251.02|248.72|251.07|248.77|250.43|248.13|374
1649355300000|2022-04-07 18:15:00|251|248.7|251.03|248.73|251.17|248.87|250.68|248.38|306
1649355600000|2022-04-07 18:20:00|251.02|248.72|251.35|249.05|251.41|249.11|250.99|248.69|156
1649355900000|2022-04-07 18:25:00|251.34|249.04|251.11|248.81|251.87|249.57|251.09|248.79|480
1649356200000|2022-04-07 18:30:00|251.1|248.8|250.82|248.52|251.1|248.8|250.59|248.29|351
1649356500000|2022-04-07 18:35:00|250.81|248.51|250.95|248.65|250.99|248.69|250.5|248.2|281
1649356800000|2022-04-07 18:40:00|250.97|248.67|251.28|248.98|251.34|249.04|250.77|248.47|358
1649357100000|2022-04-07 18:45:00|251.25|248.95|251.29|248.99|251.39|249.09|250.97|248.67|360
1649357400000|2022-04-07 18:50:00|251.3|249|251.69|249.39|251.74|249.44|251.04|248.74|300
1649357700000|2022-04-07 18:55:00|251.71|249.41|252.01|249.71|252.01|249.71|251.69|249.39|236
1649358000000|2022-04-07 19:00:00|251.98|249.68|252.33|250.03|253.51|251.21|251.91|249.61|451
1649358300000|2022-04-07 19:05:00|252.3|250|252.41|250.11|252.43|250.13|251.9|249.6|224
1649358600000|2022-04-07 19:10:00|252.42|250.12|252.43|250.13|252.72|250.42|252.42|250.12|283
1649358900000|2022-04-07 19:15:00|252.44|250.14|251.9|249.6|252.44|250.14|251.79|249.49|290
1649359200000|2022-04-07 19:20:00|251.91|249.61|252.34|250.04|252.37|250.07|251.6|249.3|341
1649359500000|2022-04-07 19:25:00|252.37|250.07|251.96|249.66|252.37|250.07|251.83|249.53|292
1649359800000|2022-04-07 19:30:00|251.95|249.65|252.21|249.91|252.34|250.04|251.95|249.65|186
1649360100000|2022-04-07 19:35:00|252.22|249.92|252.07|249.77|252.25|249.95|251.91|249.61|177
1649360400000|2022-04-07 19:40:00|252.08|249.78|252.09|249.79|252.43|250.13|251.98|249.68|203
1649360700000|2022-04-07 19:45:00|252.08|249.78|252.06|249.76|252.38|250.08|251.86|249.56|201
1649361000000|2022-04-07 19:50:00|252.05|249.75|251.95|249.65|252.45|250.15|251.82|249.52|307
1649361300000|2022-04-07 19:55:00|251.96|249.66|251.72|249.42|251.99|249.69|251.7|249.4|242
1649361600000|2022-04-07 20:00:00|251.73|249.43|250.96|248.66|251.91|249.61|250.96|248.66|271
1649361900000|2022-04-07 20:05:00|251.03|248.73|251.46|249.16|251.48|249.18|250.99|248.69|242
1649362200000|2022-04-07 20:10:00|251.45|249.15|251.45|249.15|251.61|249.31|251.26|248.96|361
1649362500000|2022-04-07 20:15:00|251.4|249.1|251.19|248.89|251.55|249.25|251|248.7|274
1649362800000|2022-04-07 20:20:00|251.2|248.9|250.87|248.57|251.31|249.01|250.75|248.45|243
1649363100000|2022-04-07 20:25:00|250.86|248.56|251.2|248.9|251.21|248.91|250.86|248.56|245
1649363400000|2022-04-07 20:30:00|251.18|248.88|251.21|248.91|251.28|248.98|250.9|248.6|121
1649363700000|2022-04-07 20:35:00|251.22|248.92|251.8|249.5|251.8|249.5|251.16|248.86|259
1649364000000|2022-04-07 20:40:00|251.78|249.48|251.73|249.43|251.81|249.51|251.38|249.08|262
1649364300000|2022-04-07 20:45:00|251.74|249.44|251.96|249.66|252.16|249.86|251.66|249.36|280
1649364600000|2022-04-07 20:50:00|251.95|249.65|251.62|249.32|252|249.7|251.36|249.06|175
1649364900000|2022-04-07 20:55:00|251.63|249.33|251.63|249.33|251.67|249.37|251.36|249.06|174
1649365200000|2022-04-07 21:00:00|251.64|249.34|251.29|248.99|251.85|249.55|251.23|248.93|177
1649365500000|2022-04-07 21:05:00|251.3|249|252.29|249.99|252.29|249.99|251.29|248.99|108
1649365800000|2022-04-07 21:10:00|252.33|250.03|252.25|249.95|252.5|250.2|252.25|249.95|240
1649366100000|2022-04-07 21:15:00|252.17|249.87|251.78|249.48|252.17|249.87|251.71|249.41|242
1649366400000|2022-04-07 21:20:00|251.82|249.52|250.48|248.18|251.82|249.52|250.45|248.15|346
1649366700000|2022-04-07 21:25:00|250.45|248.15|251.24|248.94|251.24|248.94|250.42|248.12|224
1649367000000|2022-04-07 21:30:00|251.25|248.95|251.99|249.69|251.99|249.69|251.25|248.95|184
1649367300000|2022-04-07 21:35:00|252.03|249.73|251.94|249.64|252.43|250.13|251.93|249.63|254
1649367600000|2022-04-07 21:40:00|251.95|249.65|251.35|249.05|251.98|249.68|251.26|248.96|338
1649367900000|2022-04-07 21:45:00|251.32|249.02|251.77|249.47|251.8|249.5|251.32|249.02|208
1649368200000|2022-04-07 21:50:00|251.78|249.48|251.94|249.64|251.98|249.68|251.63|249.33|349
1649368500000|2022-04-07 21:55:00|251.95|249.65|251.96|249.66|252.18|249.88|251.88|249.58|218
1649368800000|2022-04-07 22:00:00|251.97|249.67|252.39|250.09|252.39|250.09|251.69|249.39|272
1649369100000|2022-04-07 22:05:00|252.4|250.1|251.62|249.32|252.45|250.15|251.62|249.32|278
1649369400000|2022-04-07 22:10:00|251.61|249.31|251.9|249.6|251.92|249.62|251.51|249.21|158
1649369700000|2022-04-07 22:15:00|251.91|249.61|252.03|249.73|252.08|249.78|251.71|249.41|215
1649370000000|2022-04-07 22:20:00|252.04|249.74|252.42|250.12|252.5|250.2|252.01|249.71|181
1649370300000|2022-04-07 22:25:00|252.5|250.2|252.44|250.14|252.7|250.4|252.33|250.03|313
1649370600000|2022-04-07 22:30:00|252.45|250.15|252.62|250.32|252.82|250.52|252.34|250.04|267
1649370900000|2022-04-07 22:35:00|252.65|250.35|252.37|250.07|252.69|250.39|252.34|250.04|198
1649371200000|2022-04-07 22:40:00|252.39|250.09|252.49|250.19|252.56|250.26|252.33|250.03|242
1649371500000|2022-04-07 22:45:00|252.5|250.2|253.02|250.72|253.02|250.72|252.4|250.1|214
1649371800000|2022-04-07 22:50:00|252.96|250.66|252.95|250.65|253.03|250.73|252.76|250.46|252
1649372100000|2022-04-07 22:55:00|252.96|250.66|253.44|251.14|253.52|251.22|252.96|250.66|232
1649372400000|2022-04-07 23:00:00|253.47|251.17|253.5|251.2|253.5|251.2|253.21|250.91|307
1649372700000|2022-04-07 23:05:00|253.48|251.18|253.32|251.02|253.5|251.2|253.01|250.71|317
1649373000000|2022-04-07 23:10:00|253.34|251.04|253.51|251.21|253.56|251.26|253.16|250.86|290
1649373300000|2022-04-07 23:15:00|253.53|251.23|254.43|252.13|254.46|252.16|253.5|251.2|430
1649373600000|2022-04-07 23:20:00|254.41|252.11|253.27|250.97|254.93|252.63|253.21|250.91|502
1649373900000|2022-04-07 23:25:00|253.28|250.98|253.47|251.17|253.79|251.49|253.13|250.83|357
1649374200000|2022-04-07 23:30:00|253.46|251.16|252.85|250.55|253.47|251.17|252.76|250.46|417
1649374500000|2022-04-07 23:35:00|252.86|250.56|252.88|250.58|253.01|250.71|252.73|250.43|313
1649374800000|2022-04-07 23:40:00|252.9|250.6|252.78|250.48|253.04|250.74|252.62|250.32|350
1649375100000|2022-04-07 23:45:00|252.77|250.47|252.35|250.05|252.96|250.66|252.24|249.94|357
1649375400000|2022-04-07 23:50:00|252.37|250.07|251.8|249.5|252.53|250.23|251.64|249.34|400
1649375700000|2022-04-07 23:55:00|251.85|249.55|251.49|249.19|252.02|249.72|251.45|249.15|338
1649376000000|2022-04-08 00:00:00|251.47|249.17|251.03|248.73|251.7|249.4|250.46|248.16|526
1649376300000|2022-04-08 00:05:00|251.01|248.71|251.93|249.63|251.96|249.66|250.77|248.47|308
1649376600000|2022-04-08 00:10:00|251.95|249.65|252.5|250.2|252.55|250.25|251.93|249.63|302
1649376900000|2022-04-08 00:15:00|252.49|250.19|252.11|249.81|252.51|250.21|251.58|249.28|345
1649377200000|2022-04-08 00:20:00|252.09|249.79|251.89|249.59|252.27|249.97|251.66|249.36|339
1649377500000|2022-04-08 00:25:00|251.88|249.58|251.04|248.74|251.97|249.67|251.04|248.74|327
1649377800000|2022-04-08 00:30:00|251.05|248.75|249.98|247.68|251.33|249.03|249.76|247.46|363
1649378100000|2022-04-08 00:35:00|249.99|247.69|251.33|249.03|251.44|249.14|249.99|247.69|172
1649378400000|2022-04-08 00:40:00|251.19|248.89|251.74|249.44|251.77|249.47|250.81|248.51|305
1649378700000|2022-04-08 00:45:00|251.75|249.45|251.49|249.19|251.89|249.59|251.33|249.03|244
1649379000000|2022-04-08 00:50:00|251.47|249.17|250.62|248.32|251.78|249.48|250.62|248.32|351
1649379300000|2022-04-08 00:55:00|250.65|248.35|250.75|248.45|251.02|248.72|250.64|248.34|327
1649379600000|2022-04-08 01:00:00|250.73|248.43|251.88|249.58|252.25|249.95|250.46|248.16|466
1649379900000|2022-04-08 01:05:00|251.87|249.57|252.21|249.91|252.31|250.01|251.46|249.16|410
1649380200000|2022-04-08 01:10:00|252.27|249.97|252.53|250.23|252.6|250.3|251.88|249.58|411
1649380500000|2022-04-08 01:15:00|252.5|250.2|252.4|250.1|252.55|250.25|251.96|249.66|336
1649380800000|2022-04-08 01:20:00|252.41|250.11|251.79|249.49|252.41|250.11|251.71|249.41|287
1649381100000|2022-04-08 01:25:00|251.78|249.48|252.22|249.92|252.22|249.92|251.77|249.47|213
1649381400000|2022-04-08 01:30:00|252.29|249.99|252.39|250.09|252.48|250.18|251.73|249.43|380
1649381700000|2022-04-08 01:35:00|252.43|250.13|251.87|249.57|252.53|250.23|251.8|249.5|389
1649382000000|2022-04-08 01:40:00|251.88|249.58|251.62|249.32|251.88|249.58|251.42|249.12|415
1649382300000|2022-04-08 01:45:00|251.61|249.31|251.53|249.23|251.76|249.46|251.3|249|417
1649382600000|2022-04-08 01:50:00|251.52|249.22|251.46|249.16|251.84|249.54|251.42|249.12|409
1649382900000|2022-04-08 01:55:00|251.44|249.14|251.42|249.12|251.62|249.32|251.28|248.98|416
1649383200000|2022-04-08 02:00:00|251.4|249.1|251.48|249.18|251.72|249.42|250.97|248.67|308
1649383500000|2022-04-08 02:05:00|251.51|249.21|252.15|249.85|252.29|249.99|251.45|249.15|255
1649383800000|2022-04-08 02:10:00|252.12|249.82|251.93|249.63|252.15|249.85|251.81|249.51|323
1649384100000|2022-04-08 02:15:00|251.94|249.64|252.01|249.71|252.05|249.75|251.72|249.42|302
1649384400000|2022-04-08 02:20:00|252.02|249.72|252.34|250.04|252.38|250.08|251.92|249.62|229
1649384700000|2022-04-08 02:25:00|252.35|250.05|252.31|250.01|252.43|250.13|252.2|249.9|236
1649385000000|2022-04-08 02:30:00|252.32|250.02|252.12|249.82|252.39|250.09|251.85|249.55|231
1649385300000|2022-04-08 02:35:00|252.13|249.83|252.56|250.26|252.64|250.34|252.07|249.77|273
1649385600000|2022-04-08 02:40:00|252.57|250.27|252.99|250.69|253.27|250.97|252.56|250.26|405
1649385900000|2022-04-08 02:45:00|253|250.7|253.25|250.95|253.32|251.02|252.91|250.61|304
1649386200000|2022-04-08 02:50:00|253.26|250.96|252.77|250.47|253.36|251.06|252.77|250.47|240
1649386500000|2022-04-08 02:55:00|252.8|250.5|252.53|250.23|252.8|250.5|252.33|250.03|332
1649386800000|2022-04-08 03:00:00|252.52|250.22|252.64|250.34|252.79|250.49|252.48|250.18|295
1649387100000|2022-04-08 03:05:00|252.6|250.3|252.32|250.02|252.69|250.39|252.23|249.93|301
1649387400000|2022-04-08 03:10:00|252.31|250.01|252.68|250.38|252.78|250.48|252.29|249.99|215
1649387700000|2022-04-08 03:15:00|252.7|250.4|252.03|249.73|252.7|250.4|252.03|249.73|267
1649388000000|2022-04-08 03:20:00|252.01|249.71|252.46|250.16|252.48|250.18|251.75|249.45|196
1649388300000|2022-04-08 03:25:00|252.45|250.15|252.62|250.32|252.76|250.46|252.44|250.14|221
1649388600000|2022-04-08 03:30:00|252.63|250.33|252.41|250.11|252.63|250.33|252.35|250.05|302
1649388900000|2022-04-08 03:35:00|252.4|250.1|252.43|250.13|252.43|250.13|252.2|249.9|161
1649389200000|2022-04-08 03:40:00|252.52|250.22|251.99|249.69|252.52|250.22|251.83|249.53|126
1649389500000|2022-04-08 03:45:00|252.04|249.74|251.99|249.69|252.07|249.77|251.82|249.52|176
1649389800000|2022-04-08 03:50:00|252|249.7|252.28|249.98|252.35|250.05|252|249.7|127
1649390100000|2022-04-08 03:55:00|252.27|249.97|252.71|250.41|253.31|251.01|252.26|249.96|214
1649390400000|2022-04-08 04:00:00|252.76|250.46|253.14|250.84|253.14|250.84|252.54|250.24|257
1649390700000|2022-04-08 04:05:00|253.21|250.91|252.98|250.68|253.25|250.95|252.87|250.57|263
1649391000000|2022-04-08 04:10:00|252.97|250.67|252.93|250.63|253.03|250.73|252.82|250.52|259
1649391300000|2022-04-08 04:15:00|252.94|250.64|252.44|250.14|252.94|250.64|252.33|250.03|421
1649391600000|2022-04-08 04:20:00|252.42|250.12|252.27|249.97|252.44|250.14|252.23|249.93|91
1649391900000|2022-04-08 04:25:00|252.28|249.98|252.44|250.14|252.77|250.47|252.28|249.98|235
1649392200000|2022-04-08 04:30:00|252.43|250.13|252.59|250.29|252.73|250.43|252.42|250.12|257
1649392500000|2022-04-08 04:35:00|252.58|250.28|252.58|250.28|252.98|250.68|252.47|250.17|308
1649392800000|2022-04-08 04:40:00|252.57|250.27|252.08|249.78|252.6|250.3|252.08|249.78|166
1649393100000|2022-04-08 04:45:00|252.07|249.77|252.43|250.13|252.44|250.14|251.97|249.67|235
1649393400000|2022-04-08 04:50:00|252.44|250.14|252.55|250.25|252.66|250.36|252.32|250.02|208
1649393700000|2022-04-08 04:55:00|252.56|250.26|252.47|250.17|252.64|250.34|252.46|250.16|107
1649394000000|2022-04-08 05:00:00|252.48|250.18|251.84|249.54|252.48|250.18|251.79|249.49|349
1649394300000|2022-04-08 05:05:00|251.85|249.55|252|249.7|252.18|249.88|251.82|249.52|196
1649394600000|2022-04-08 05:10:00|252.01|249.71|252.63|250.33|252.65|250.35|251.99|249.69|233
1649394900000|2022-04-08 05:15:00|252.65|250.35|252.43|250.13|252.65|250.35|252.33|250.03|264
1649395200000|2022-04-08 05:20:00|252.45|250.15|251.94|249.64|252.67|250.37|251.8|249.5|311
1649395500000|2022-04-08 05:25:00|251.91|249.61|252.02|249.72|252.07|249.77|251.84|249.54|299
1649395800000|2022-04-08 05:30:00|252.03|249.73|252.02|249.72|252.22|249.92|251.8|249.5|302
1649396100000|2022-04-08 05:35:00|252.01|249.71|252.62|250.32|252.64|250.34|252|249.7|146
1649396400000|2022-04-08 05:40:00|252.63|250.33|252.68|250.38|252.91|250.61|252.63|250.33|280
1649396700000|2022-04-08 05:45:00|252.67|250.37|252.52|250.22|252.73|250.43|252.32|250.02|237
1649397000000|2022-04-08 05:50:00|252.53|250.23|252.34|250.04|252.66|250.36|252.33|250.03|170
1649397300000|2022-04-08 05:55:00|252.33|250.03|252.32|250.02|252.54|250.24|252.23|249.93|305
1649397600000|2022-04-08 06:00:00|252.33|250.03|252.29|249.99|252.5|250.2|252.05|249.75|287
1649397900000|2022-04-08 06:05:00|252.28|249.98|252.33|250.03|252.39|250.09|251.93|249.63|289
1649398200000|2022-04-08 06:10:00|252.32|250.02|252.55|250.25|252.67|250.37|252.25|249.95|380
1649398500000|2022-04-08 06:15:00|252.57|250.27|252.56|250.26|252.57|250.27|252.18|249.88|266
1649398800000|2022-04-08 06:20:00|252.54|250.24|253.18|250.88|253.33|251.03|252.36|250.06|481
1649399100000|2022-04-08 06:25:00|253.17|250.87|252.76|250.46|253.2|250.9|252.46|250.16|458
1649399400000|2022-04-08 06:30:00|252.75|250.45|252.36|250.06|253.02|250.72|252.24|249.94|397
1649399700000|2022-04-08 06:35:00|252.34|250.04|252.26|249.96|252.5|250.2|252.2|249.9|361
1649400000000|2022-04-08 06:40:00|252.28|249.98|251.59|249.29|252.28|249.98|251.47|249.17|323
1649400300000|2022-04-08 06:45:00|251.57|249.27|252.18|249.88|252.32|250.02|251.54|249.24|353
1649400600000|2022-04-08 06:50:00|252.15|249.85|252.47|250.17|252.48|250.18|252.05|249.75|389
1649400900000|2022-04-08 06:55:00|252.43|250.13|251.91|249.61|252.52|250.22|251.7|249.4|513
1649401200000|2022-04-08 07:00:00|251.86|249.56|252.26|249.96|252.27|249.97|251.52|249.22|436
1649401500000|2022-04-08 07:05:00|252.27|249.97|251.86|249.56|252.34|250.04|251.75|249.45|397
1649401800000|2022-04-08 07:10:00|251.87|249.57|251.86|249.56|252.55|250.25|251.72|249.42|459
1649402100000|2022-04-08 07:15:00|251.87|249.57|251.62|249.32|251.89|249.59|251.54|249.24|470
1649402400000|2022-04-08 07:20:00|251.59|249.29|250.77|248.47|251.62|249.32|250.46|248.16|432
1649402700000|2022-04-08 07:25:00|250.76|248.46|249.03|246.73|250.76|248.46|249.03|246.73|501
1649403000000|2022-04-08 07:30:00|249.04|246.74|249.17|246.87|249.99|247.69|249.02|246.72|519
1649403300000|2022-04-08 07:35:00|249.12|246.82|249.47|247.17|249.49|247.19|248.32|246.02|565
1649403600000|2022-04-08 07:40:00|249.49|247.19|249.32|247.02|249.68|247.38|249.23|246.93|272
1649403900000|2022-04-08 07:45:00|249.31|247.01|249.5|247.2|249.58|247.28|249.04|246.74|351
1649404200000|2022-04-08 07:50:00|249.51|247.21|250.57|248.27|250.6|248.3|249.49|247.19|415
1649404500000|2022-04-08 07:55:00|250.59|248.29|251.56|249.26|251.87|249.57|250.54|248.24|512
1649404800000|2022-04-08 08:00:00|251.52|249.22|251.79|249.49|251.9|249.6|250.9|248.6|508
1649405100000|2022-04-08 08:05:00|251.78|249.48|251.7|249.4|251.9|249.6|251.56|249.26|469
1649405400000|2022-04-08 08:10:00|251.68|249.38|251.84|249.54|251.91|249.61|251.53|249.23|420
1649405700000|2022-04-08 08:15:00|251.85|249.55|251.82|249.52|252.05|249.75|251.74|249.44|426
1649406000000|2022-04-08 08:20:00|251.87|249.57|251.89|249.59|252.22|249.92|251.81|249.51|361
1649406300000|2022-04-08 08:25:00|251.88|249.58|251.38|249.08|251.91|249.61|251.24|248.94|390
1649406600000|2022-04-08 08:30:00|251.39|249.09|250.83|248.53|251.53|249.23|250.69|248.39|563
1649406900000|2022-04-08 08:35:00|250.84|248.54|251.24|248.94|251.34|249.04|250.72|248.42|420
1649407200000|2022-04-08 08:40:00|251.22|248.92|251.45|249.15|251.57|249.27|251.04|248.74|325
1649407500000|2022-04-08 08:45:00|251.43|249.13|252.27|249.97|252.65|250.35|251.32|249.02|459
1649407800000|2022-04-08 08:50:00|252.29|249.99|251.62|249.32|252.34|250.04|251.56|249.26|348
1649408100000|2022-04-08 08:55:00|251.6|249.3|250.97|248.67|251.6|249.3|250.96|248.66|322
1649408400000|2022-04-08 09:00:00|250.99|248.69|251.13|248.83|251.31|249.01|250.79|248.49|345
1649408700000|2022-04-08 09:05:00|251.12|248.82|250.92|248.62|251.36|249.06|250.81|248.51|347
1649409000000|2022-04-08 09:10:00|250.89|248.59|251.07|248.77|251.28|248.98|250.82|248.52|247
1649409300000|2022-04-08 09:15:00|251.04|248.74|251.39|249.09|251.43|249.13|251.03|248.73|284
1649409600000|2022-04-08 09:20:00|251.34|249.04|250.87|248.57|251.41|249.11|250.83|248.53|218
1649409900000|2022-04-08 09:25:00|250.86|248.56|250.9|248.6|251.02|248.72|250.49|248.19|315
1649410200000|2022-04-08 09:30:00|250.94|248.64|249.83|247.53|251.02|248.72|249.75|247.45|406
1649410500000|2022-04-08 09:35:00|249.8|247.5|249.75|247.45|249.98|247.68|249.74|247.44|327
1649410800000|2022-04-08 09:40:00|249.76|247.46|249.68|247.38|249.89|247.59|249.65|247.35|263
1649411100000|2022-04-08 09:45:00|249.74|247.44|249.94|247.64|250.12|247.82|249.65|247.35|354
1649411400000|2022-04-08 09:50:00|249.92|247.62|249.39|247.09|249.95|247.65|249.34|247.04|464
1649411700000|2022-04-08 09:55:00|249.41|247.11|249.48|247.18|249.64|247.34|249.34|247.04|438
1649412000000|2022-04-08 10:00:00|249.51|247.21|248.47|246.17|249.61|247.31|248.47|246.17|412
1649412300000|2022-04-08 10:05:00|248.48|246.18|248.6|246.3|248.97|246.67|248.48|246.18|306
1649412600000|2022-04-08 10:10:00|248.58|246.28|247.63|245.33|248.67|246.37|247.63|245.33|388
1649412900000|2022-04-08 10:15:00|247.68|245.38|247.72|245.42|247.78|245.48|247.17|244.87|485
1649413200000|2022-04-08 10:20:00|247.73|245.43|247.74|245.44|247.9|245.6|247.55|245.25|340
1649413500000|2022-04-08 10:25:00|247.68|245.38|247.69|245.39|247.86|245.56|247.57|245.27|210
1649413800000|2022-04-08 10:30:00|247.7|245.4|248.09|245.79|248.09|245.79|247.67|245.37|331
1649414100000|2022-04-08 10:35:00|248.1|245.8|248.47|246.17|248.49|246.19|248.1|245.8|238
1649414400000|2022-04-08 10:40:00|248.44|246.14|247.73|245.43|248.57|246.27|247.54|245.24|357
1649414700000|2022-04-08 10:45:00|247.74|245.44|247.58|245.28|247.89|245.59|247.48|245.18|421
1649415000000|2022-04-08 10:50:00|247.57|245.27|247.79|245.49|247.98|245.68|247.41|245.11|418
1649415300000|2022-04-08 10:55:00|247.81|245.51|247.34|245.04|247.82|245.52|247.31|245.01|400
1649415600000|2022-04-08 11:00:00|247.35|245.05|245.97|243.67|247.42|245.12|245.65|243.35|444
1649415900000|2022-04-08 11:05:00|245.96|243.66|246.17|243.87|246.72|244.42|245.83|243.53|572
1649416200000|2022-04-08 11:10:00|246.18|243.88|246.6|244.3|246.82|244.52|246.17|243.87|447
1649416500000|2022-04-08 11:15:00|246.61|244.31|245.9|243.6|246.93|244.63|245.74|243.44|495
1649416800000|2022-04-08 11:20:00|245.83|243.53|244.79|242.49|245.94|243.64|244.55|242.25|588
1649417100000|2022-04-08 11:25:00|244.84|242.54|243.15|240.85|244.88|242.58|242.63|240.33|587
1649417400000|2022-04-08 11:30:00|243.14|240.84|241.81|239.51|243.62|241.32|241.58|239.28|647
1649417700000|2022-04-08 11:35:00|241.79|239.49|242.7|240.4|242.72|240.42|241.45|239.15|594
1649418000000|2022-04-08 11:40:00|242.72|240.42|242.47|240.17|243.2|240.9|242.33|240.03|466
1649418300000|2022-04-08 11:45:00|242.5|240.2|242.09|239.79|242.67|240.37|241.87|239.57|460
1649418600000|2022-04-08 11:50:00|242.1|239.8|242.21|239.91|242.59|240.29|241.93|239.63|470
1649418900000|2022-04-08 11:55:00|242.23|239.93|241.94|239.64|242.31|240.01|241.34|239.04|433
1649419200000|2022-04-08 12:00:00|242.15|239.85|242.48|240.18|242.97|240.67|241.82|239.52|581
1649419500000|2022-04-08 12:05:00|242.44|240.14|243.17|240.87|243.23|240.93|242.44|240.14|369
1649419800000|2022-04-08 12:10:00|243.1|240.8|243.29|240.99|243.32|241.02|242.95|240.65|283
1649420100000|2022-04-08 12:15:00|243.26|240.96|242.84|240.54|243.55|241.25|242.26|239.96|566
1649420400000|2022-04-08 12:20:00|242.86|240.56|243.2|240.9|243.21|240.91|242.56|240.26|430
1649420700000|2022-04-08 12:25:00|243.16|240.86|243.05|240.75|243.39|241.09|242.95|240.65|344
1649421000000|2022-04-08 12:30:00|243.06|240.76|242.86|240.56|243.44|241.14|242.4|240.1|433
1649421300000|2022-04-08 12:35:00|242.82|240.52|242.6|240.3|243.02|240.72|242.6|240.3|451
1649421600000|2022-04-08 12:40:00|242.64|240.34|242.35|240.05|242.73|240.43|242.09|239.79|537
1649421900000|2022-04-08 12:45:00|242.36|240.06|242.35|240.05|242.55|240.25|241.59|239.29|626
1649422200000|2022-04-08 12:50:00|242.34|240.04|241.42|239.12|242.73|240.43|240.67|238.37|577
1649422500000|2022-04-08 12:55:00|241.41|239.11|241.41|239.11|241.98|239.68|241.38|239.08|611
1649422800000|2022-04-08 13:00:00|241.4|239.1|240.94|238.64|242.25|239.95|240.85|238.55|590
1649423100000|2022-04-08 13:05:00|240.93|238.63|240.69|238.39|241.32|239.02|240.58|238.28|637
1649423400000|2022-04-08 13:10:00|240.66|238.36|240.1|237.8|241.83|239.53|239.79|237.49|758
1649423700000|2022-04-08 13:15:00|240.09|237.79|239.69|237.39|240.97|238.67|239.53|237.23|634
1649424000000|2022-04-08 13:20:00|239.76|237.46|239.72|237.42|240.72|238.42|239.61|237.31|669
1649424300000|2022-04-08 13:25:00|239.65|237.35|238.37|236.07|239.81|237.51|238.18|235.88|641
1649424600000|2022-04-08 13:30:00|238.38|236.08|238.53|236.23|239.67|237.37|238.34|236.04|700
1649424900000|2022-04-08 13:35:00|238.58|236.28|238.64|236.34|239.76|237.46|238.39|236.09|672
1649425200000|2022-04-08 13:40:00|238.62|236.32|237.73|235.43|238.64|236.34|236.55|234.25|651
1649425500000|2022-04-08 13:45:00|237.72|235.42|239.24|236.94|239.36|237.06|237.51|235.21|510
1649425800000|2022-04-08 13:50:00|239.27|236.97|239|236.7|239.85|237.55|238.93|236.63|492
1649426100000|2022-04-08 13:55:00|239.01|236.71|239.02|236.72|239.46|237.16|238.53|236.23|493
1649426400000|2022-04-08 14:00:00|238.98|236.68|241.04|238.74|241.31|239.01|238.88|236.58|537
1649426700000|2022-04-08 14:05:00|241.05|238.75|242|239.7|242.39|240.09|240.93|238.63|625
1649427000000|2022-04-08 14:10:00|241.92|239.62|241.31|239.01|241.92|239.62|240.63|238.33|571
1649427300000|2022-04-08 14:15:00|241.32|239.02|242.06|239.76|242.17|239.87|240.43|238.13|675
1649427600000|2022-04-08 14:20:00|242.07|239.77|242.68|240.38|242.71|240.41|241.84|239.54|503
1649427900000|2022-04-08 14:25:00|242.69|240.39|245.78|243.48|246.01|243.71|242.49|240.19|555
1649428200000|2022-04-08 14:30:00|245.8|243.5|245.95|243.65|247.89|245.59|245.37|243.07|762
1649428500000|2022-04-08 14:35:00|245.9|243.6|245.94|243.64|246.02|243.72|244.75|242.45|731
1649428800000|2022-04-08 14:40:00|245.98|243.68|244.67|242.37|246.07|243.77|244.6|242.3|559
1649429100000|2022-04-08 14:45:00|244.63|242.33|244.57|242.27|245.9|243.6|244.57|242.27|570
1649429400000|2022-04-08 14:50:00|244.55|242.25|247.5|245.2|248.52|246.22|244.46|242.16|732
1649429700000|2022-04-08 14:55:00|247.53|245.23|247.26|244.96|248.4|246.1|246.72|244.42|675
1649430000000|2022-04-08 15:00:00|247.22|244.92|247.67|245.37|248.35|246.05|246.95|244.65|637
1649430300000|2022-04-08 15:05:00|247.66|245.36|248.15|245.85|248.47|246.17|247.54|245.24|538
1649430600000|2022-04-08 15:10:00|248.1|245.8|248.42|246.12|248.88|246.58|247.88|245.58|460
1649430900000|2022-04-08 15:15:00|248.38|246.08|248.39|246.09|248.78|246.48|247.67|245.37|562
1649431200000|2022-04-08 15:20:00|248.38|246.08|248.15|245.85|248.38|246.08|247.45|245.15|558
1649431500000|2022-04-08 15:25:00|248.11|245.81|247.75|245.45|248.13|245.83|247.37|245.07|482
1649431800000|2022-04-08 15:30:00|247.76|245.46|248.27|245.97|248.36|246.06|247.71|245.41|498
1649432100000|2022-04-08 15:35:00|248.25|245.95|246.34|244.04|248.32|246.02|246.07|243.77|561
1649432400000|2022-04-08 15:40:00|246.36|244.06|246.06|243.76|246.86|244.56|245.94|243.64|562
1649432700000|2022-04-08 15:45:00|246.04|243.74|246.67|244.37|247.25|244.95|245.87|243.57|567
1649433000000|2022-04-08 15:50:00|246.66|244.36|246.06|243.76|247.22|244.92|246.06|243.76|464
1649433300000|2022-04-08 15:55:00|246.05|243.75|246.62|244.32|246.63|244.33|245.85|243.55|438
1649433600000|2022-04-08 16:00:00|246.61|244.31|246.64|244.34|246.98|244.68|246.33|244.03|432
1649433900000|2022-04-08 16:05:00|246.63|244.33|246.63|244.33|247.56|245.26|246.6|244.3|413
1649434200000|2022-04-08 16:10:00|246.62|244.32|245.76|243.46|247.11|244.81|245.55|243.25|529
1649434500000|2022-04-08 16:15:00|245.74|243.44|246.28|243.98|246.39|244.09|245.47|243.17|468
1649434800000|2022-04-08 16:20:00|246.29|243.99|246.56|244.26|246.76|244.46|246.25|243.95|356
1649435100000|2022-04-08 16:25:00|246.54|244.24|246.58|244.28|246.78|244.48|246.45|244.15|374
1649435400000|2022-04-08 16:30:00|246.55|244.25|245.68|243.38|246.58|244.28|245.66|243.36|434
1649435700000|2022-04-08 16:35:00|245.67|243.37|245.81|243.51|246.04|243.74|245.58|243.28|499
1649436000000|2022-04-08 16:40:00|245.84|243.54|245.68|243.38|246.32|244.02|245.49|243.19|457
1649436300000|2022-04-08 16:45:00|245.71|243.41|244.51|242.21|245.79|243.49|244.51|242.21|521
1649436600000|2022-04-08 16:50:00|244.53|242.23|244.79|242.49|244.91|242.61|243.88|241.58|526
1649436900000|2022-04-08 16:55:00|244.77|242.47|244.55|242.25|244.89|242.59|244.46|242.16|451
1649437200000|2022-04-08 17:00:00|244.56|242.26|244.42|242.12|244.71|242.41|243.85|241.55|345
1649437500000|2022-04-08 17:05:00|244.46|242.16|243.65|241.35|244.46|242.16|243.59|241.29|475
1649437800000|2022-04-08 17:10:00|243.66|241.36|242.22|239.92|243.66|241.36|241.89|239.59|669
1649438100000|2022-04-08 17:15:00|242.28|239.98|241.62|239.32|242.89|240.59|241.29|238.99|732
1649438400000|2022-04-08 17:20:00|241.63|239.33|242.17|239.87|242.99|240.69|241.63|239.33|545
1649438700000|2022-04-08 17:25:00|242.16|239.86|241.38|239.08|242.49|240.19|241.28|238.98|486
1649439000000|2022-04-08 17:30:00|241.35|239.05|241.06|238.76|242.28|239.98|240.61|238.31|537
1649439300000|2022-04-08 17:35:00|241.07|238.77|242.51|240.21|242.6|240.3|240.76|238.46|604
1649439600000|2022-04-08 17:40:00|242.5|240.2|241.8|239.5|242.69|240.39|241.78|239.48|517
1649439900000|2022-04-08 17:45:00|241.83|239.53|242.18|239.88|242.57|240.27|241.71|239.41|502
1649440200000|2022-04-08 17:50:00|242.17|239.87|242.3|240|242.4|240.1|241.73|239.43|382
1649440500000|2022-04-08 17:55:00|242.37|240.07|242.66|240.36|242.82|240.52|242.23|239.93|409
1649440800000|2022-04-08 18:00:00|242.65|240.35|242.52|240.22|242.97|240.67|242.02|239.72|479
1649441100000|2022-04-08 18:05:00|242.53|240.23|241.95|239.65|242.55|240.25|241.42|239.12|452
1649441400000|2022-04-08 18:10:00|241.93|239.63|240.54|238.24|242.19|239.89|239.32|237.02|686
1649441700000|2022-04-08 18:15:00|240.52|238.22|240.67|238.37|241.53|239.23|240.13|237.83|731
1649442000000|2022-04-08 18:20:00|240.71|238.41|241.61|239.31|241.88|239.58|240.71|238.41|459
1649442300000|2022-04-08 18:25:00|241.6|239.3|241.3|239|241.66|239.36|240.99|238.69|425
1649442600000|2022-04-08 18:30:00|241.32|239.02|240.19|237.89|241.32|239.02|239.89|237.59|531
1649442900000|2022-04-08 18:35:00|240.2|237.9|238.33|236.03|240.32|238.02|238.2|235.9|460
1649443200000|2022-04-08 18:40:00|238.34|236.04|239.86|237.56|239.97|237.67|238.34|236.04|509
1649443500000|2022-04-08 18:45:00|239.85|237.55|240.27|237.97|240.44|238.14|239.47|237.17|361
1649443800000|2022-04-08 18:50:00|240.28|237.98|240.88|238.58|242.23|239.93|240.26|237.96|581
1649444100000|2022-04-08 18:55:00|240.92|238.62|240.55|238.25|240.97|238.67|239.96|237.66|503
1649444400000|2022-04-08 19:00:00|240.59|238.29|243.57|241.27|244.88|242.58|239.75|237.45|564
1649444700000|2022-04-08 19:05:00|243.56|241.26|243.84|241.54|244.7|242.4|242.65|240.35|634
1649445000000|2022-04-08 19:10:00|243.82|241.52|243.78|241.48|244.33|242.03|243.44|241.14|596
1649445300000|2022-04-08 19:15:00|243.75|241.45|243.52|241.22|244.28|241.98|243.45|241.15|450
1649445600000|2022-04-08 19:20:00|243.49|241.19|242.97|240.67|243.84|241.54|242.92|240.62|465
1649445900000|2022-04-08 19:25:00|242.96|240.66|243.49|241.19|243.52|241.22|242.86|240.56|355
1649446200000|2022-04-08 19:30:00|243.47|241.17|242.3|240|243.74|241.44|242.26|239.96|473
1649446500000|2022-04-08 19:35:00|242.31|240.01|242.25|239.95|242.75|240.45|242.09|239.79|449
1649446800000|2022-04-08 19:40:00|242.21|239.91|242.83|240.53|242.85|240.55|241.6|239.3|442
1649447100000|2022-04-08 19:45:00|242.81|240.51|241.75|239.45|243|240.7|241.63|239.33|489
1649447400000|2022-04-08 19:50:00|241.78|239.48|242.05|239.75|242.53|240.23|241.7|239.4|392
1649447700000|2022-04-08 19:55:00|242.17|239.87|242.74|240.44|242.78|240.48|242|239.7|487
1649448000000|2022-04-08 20:00:00|242.75|240.45|243.32|241.02|243.6|241.3|242.45|240.15|541
1649448300000|2022-04-08 20:05:00|243.33|241.03|243.22|240.92|243.55|241.25|242.98|240.68|243
1649448600000|2022-04-08 20:10:00|243.2|240.9|243.32|241.02|243.5|241.2|243.13|240.83|249
1649448900000|2022-04-08 20:15:00|243.34|241.04|242.41|240.11|243.39|241.09|242.4|240.1|276
1649449200000|2022-04-08 20:20:00|242.42|240.12|242|239.7|242.62|240.32|241.75|239.45|350
1649449500000|2022-04-08 20:25:00|242.03|239.73|241.97|239.67|242.47|240.17|241.54|239.24|474
1649449800000|2022-04-08 20:30:00|241.96|239.66|243.09|240.79|243.33|241.03|241.8|239.5|475
1649450100000|2022-04-08 20:35:00|243.13|240.83|242.83|240.53|243.22|240.92|242.62|240.32|288
1649450400000|2022-04-08 20:40:00|242.8|240.5|242.28|239.98|243.05|240.75|242.13|239.83|139
1649450700000|2022-04-08 20:45:00|242.23|239.93|242.58|240.28|242.58|240.28|241.85|239.55|230
1649451000000|2022-04-08 20:50:00|242.57|240.27|242.58|240.28|242.66|240.36|242.42|240.12|91
1649451300000|2022-04-08 20:55:00|242.59|240.29|242.28|239.98|242.83|240.53|242.27|239.97|74
1649487600000|2022-04-09 07:00:00|242.8|240.5|242.58|240.28|242.8|240.5|242.3|240|96
1649487900000|2022-04-09 07:05:00|242.59|240.29|242.75|240.45|242.78|240.48|242.59|240.29|59
1649488200000|2022-04-09 07:10:00|242.74|240.44|241.84|239.54|242.75|240.45|241.73|239.43|125
1649488500000|2022-04-09 07:15:00|241.87|239.57|242.72|240.42|242.73|240.43|241.78|239.48|144
1649488800000|2022-04-09 07:20:00|242.73|240.43|242.45|240.15|242.97|240.67|242.43|240.13|120
1649489100000|2022-04-09 07:25:00|242.44|240.14|241.82|239.52|242.45|240.15|241.82|239.52|80
1649489400000|2022-04-09 07:30:00|241.81|239.51|241.67|239.37|242.4|240.1|241.63|239.33|150
1649489700000|2022-04-09 07:35:00|241.65|239.35|242.57|240.27|242.57|240.27|241.65|239.35|123
1649490000000|2022-04-09 07:40:00|242.58|240.28|242.39|240.09|242.78|240.48|242.37|240.07|108
1649490300000|2022-04-09 07:45:00|242.4|240.1|243.34|241.04|243.36|241.06|242.4|240.1|124
1649490600000|2022-04-09 07:50:00|243.33|241.03|242.89|240.59|243.37|241.07|242.83|240.53|145
1649490900000|2022-04-09 07:55:00|242.9|240.6|242.72|240.42|242.9|240.6|242.58|240.28|115
1649491200000|2022-04-09 08:00:00|242.7|240.4|241.81|239.51|243|240.7|241.77|239.47|148
1649491500000|2022-04-09 08:05:00|241.82|239.52|241.52|239.22|241.87|239.57|241.46|239.16|157
1649491800000|2022-04-09 08:10:00|241.53|239.23|241.68|239.38|241.76|239.46|241.43|239.13|132
1649492100000|2022-04-09 08:15:00|241.69|239.39|242.37|240.07|242.41|240.11|241.69|239.39|115
1649492400000|2022-04-09 08:20:00|242.38|240.08|241.62|239.32|242.42|240.12|241.62|239.32|114
1649492700000|2022-04-09 08:25:00|241.63|239.33|241.89|239.59|242.61|240.31|241.55|239.25|208
1649493000000|2022-04-09 08:30:00|241.88|239.58|242.66|240.36|242.66|240.36|241.88|239.58|117
1649493300000|2022-04-09 08:35:00|242.65|240.35|243.27|240.97|243.37|241.07|242.65|240.35|206
1649493600000|2022-04-09 08:40:00|243.26|240.96|242.95|240.65|243.39|241.09|242.82|240.52|189
1649493900000|2022-04-09 08:45:00|242.96|240.66|242.33|240.03|242.96|240.66|242.04|239.74|159
1649494200000|2022-04-09 08:50:00|242.34|240.04|243.06|240.76|243.18|240.88|242.2|239.9|129
1649494500000|2022-04-09 08:55:00|243.05|240.75|242.69|240.39|243.05|240.75|242.34|240.04|102
1649494800000|2022-04-09 09:00:00|242.7|240.4|242.84|240.54|242.89|240.59|242.62|240.32|85
1649495100000|2022-04-09 09:05:00|242.85|240.55|242.92|240.62|243.04|240.74|242.82|240.52|97
1649495400000|2022-04-09 09:10:00|242.94|240.64|242.2|239.9|243.27|240.97|242.18|239.88|167
1649495700000|2022-04-09 09:15:00|242.21|239.91|242.71|240.41|242.98|240.68|242.18|239.88|207
1649496000000|2022-04-09 09:20:00|242.72|240.42|242.73|240.43|243.41|241.11|242.64|240.34|205
1649496300000|2022-04-09 09:25:00|242.76|240.46|243.19|240.89|243.19|240.89|242.48|240.18|217
1649496600000|2022-04-09 09:30:00|243.11|240.81|242.71|240.41|243.11|240.81|242.57|240.27|175
1649496900000|2022-04-09 09:35:00|242.73|240.43|242.74|240.44|243.27|240.97|242.72|240.42|107
1649497200000|2022-04-09 09:40:00|242.75|240.45|242.37|240.07|242.79|240.49|242.26|239.96|110
1649497500000|2022-04-09 09:45:00|242.41|240.11|242.8|240.5|242.99|240.69|242.28|239.98|135
1649497800000|2022-04-09 09:50:00|242.81|240.51|243.4|241.1|243.42|241.12|242.74|240.44|155
1649498100000|2022-04-09 09:55:00|243.41|241.11|242.89|240.59|243.42|241.12|242.87|240.57|91
1649498400000|2022-04-09 10:00:00|242.84|240.54|242.65|240.35|243.33|241.03|242.6|240.3|268
1649498700000|2022-04-09 10:05:00|242.66|240.36|242.95|240.65|243.04|240.74|242.66|240.36|133
1649499000000|2022-04-09 10:10:00|242.96|240.66|242.75|240.45|243.29|240.99|242.68|240.38|110
1649499300000|2022-04-09 10:15:00|242.74|240.44|243.28|240.98|243.29|240.99|242.73|240.43|92
1649499600000|2022-04-09 10:20:00|243.27|240.97|242.76|240.46|243.28|240.98|242.76|240.46|104
1649499900000|2022-04-09 10:25:00|242.74|240.44|241.98|239.68|242.75|240.45|241.98|239.68|134
1649500200000|2022-04-09 10:30:00|241.95|239.65|242.95|240.65|243.01|240.71|241.56|239.26|214
1649500500000|2022-04-09 10:35:00|242.96|240.66|243.41|241.11|243.41|241.11|242.94|240.64|137
1649500800000|2022-04-09 10:40:00|243.45|241.15|242.97|240.67|243.52|241.22|242.97|240.67|65
1649501100000|2022-04-09 10:45:00|242.96|240.66|242.66|240.36|243.06|240.76|242.46|240.16|184
1649501400000|2022-04-09 10:50:00|242.64|240.34|242.65|240.35|242.95|240.65|242.64|240.34|127
1649501700000|2022-04-09 10:55:00|242.67|240.37|243.39|241.09|243.39|241.09|242.66|240.36|106
1649502000000|2022-04-09 11:00:00|243.4|241.1|242.98|240.68|243.55|241.25|242.92|240.62|157
1649502300000|2022-04-09 11:05:00|242.96|240.66|243.26|240.96|243.39|241.09|242.96|240.66|126
1649502600000|2022-04-09 11:10:00|243.27|240.97|243.52|241.22|243.58|241.28|242.99|240.69|106
1649502900000|2022-04-09 11:15:00|243.53|241.23|244.51|242.21|244.51|242.21|243.53|241.23|123
1649503200000|2022-04-09 11:20:00|244.52|242.22|243.76|241.46|244.65|242.35|243.67|241.37|163
1649503500000|2022-04-09 11:25:00|243.77|241.47|244.31|242.01|244.32|242.02|243.56|241.26|174
1649503800000|2022-04-09 11:30:00|244.32|242.02|244.43|242.13|244.52|242.22|243.9|241.6|167
1649504100000|2022-04-09 11:35:00|244.42|242.12|244.55|242.25|244.59|242.29|244.33|242.03|183
1649504400000|2022-04-09 11:40:00|244.57|242.27|244.91|242.61|244.91|242.61|244.55|242.25|140
1649504700000|2022-04-09 11:45:00|244.9|242.6|245.4|243.1|245.4|243.1|244.66|242.36|150
1649505000000|2022-04-09 11:50:00|245.39|243.09|245.23|242.93|245.49|243.19|245.21|242.91|102
1649505300000|2022-04-09 11:55:00|245.25|242.95|244.82|242.52|245.33|243.03|244.73|242.43|107
1649505600000|2022-04-09 12:00:00|244.81|242.51|244.47|242.17|244.83|242.53|243.87|241.57|202
1649505900000|2022-04-09 12:05:00|244.5|242.2|243.28|240.98|244.51|242.21|243.04|240.74|141
1649506200000|2022-04-09 12:10:00|243.26|240.96|243.51|241.21|243.78|241.48|242.77|240.47|129
1649506500000|2022-04-09 12:15:00|243.46|241.16|242.92|240.62|243.73|241.43|242.9|240.6|133
1649506800000|2022-04-09 12:20:00|242.91|240.61|243.78|241.48|243.82|241.52|242.91|240.61|107
1649507100000|2022-04-09 12:25:00|243.8|241.5|244.04|241.74|244.05|241.75|243.8|241.5|51
1649507400000|2022-04-09 12:30:00|244.21|241.91|244.9|242.6|245.26|242.96|244.21|241.91|138
1649507700000|2022-04-09 12:35:00|244.89|242.59|244.68|242.38|244.97|242.67|244.4|242.1|188
1649508000000|2022-04-09 12:40:00|244.69|242.39|244.85|242.55|244.85|242.55|244.42|242.12|152
1649508300000|2022-04-09 12:45:00|244.84|242.54|244.79|242.49|245.04|242.74|244.79|242.49|137
1649508600000|2022-04-09 12:50:00|244.8|242.5|244.52|242.22|244.8|242.5|244.48|242.18|110
1649508900000|2022-04-09 12:55:00|244.51|242.21|244.93|242.63|245.38|243.08|244.46|242.16|161
1649509200000|2022-04-09 13:00:00|244.99|242.69|244.74|242.44|245.31|243.01|244.66|242.36|153
1649509500000|2022-04-09 13:05:00|244.75|242.45|244.6|242.3|244.79|242.49|244.54|242.24|115
1649509800000|2022-04-09 13:10:00|244.59|242.29|244.5|242.2|244.72|242.42|244.49|242.19|90
1649510100000|2022-04-09 13:15:00|244.48|242.18|244.55|242.25|244.55|242.25|243.87|241.57|139
1649510400000|2022-04-09 13:20:00|244.57|242.27|244.25|241.95|244.58|242.28|244.03|241.73|129
1649510700000|2022-04-09 13:25:00|244.24|241.94|244.95|242.65|245.23|242.93|244.24|241.94|108
1649511000000|2022-04-09 13:30:00|244.94|242.64|244.7|242.4|245.27|242.97|244.63|242.33|124
1649511300000|2022-04-09 13:35:00|244.71|242.41|244.78|242.48|244.99|242.69|244.7|242.4|96
1649511600000|2022-04-09 13:40:00|244.79|242.49|244.66|242.36|244.8|242.5|244.33|242.03|156
1649511900000|2022-04-09 13:45:00|244.67|242.37|245.25|242.95|245.35|243.05|244.66|242.36|118
1649512200000|2022-04-09 13:50:00|245.24|242.94|244.46|242.16|245.25|242.95|244.42|242.12|160
1649512500000|2022-04-09 13:55:00|244.45|242.15|244.32|242.02|244.45|242.15|244.29|241.99|81
1649512800000|2022-04-09 14:00:00|244.3|242|244.33|242.03|244.34|242.04|243.79|241.49|107
1649513100000|2022-04-09 14:05:00|244.34|242.04|244.63|242.33|244.68|242.38|244.33|242.03|91
1649513400000|2022-04-09 14:10:00|244.62|242.32|242.7|240.4|244.63|242.33|242.67|240.37|215
1649513700000|2022-04-09 14:15:00|242.75|240.45|241.82|239.52|243.52|241.22|241.4|239.1|292
1649514000000|2022-04-09 14:20:00|241.83|239.53|240.68|238.38|242.23|239.93|239.5|237.2|362
1649514300000|2022-04-09 14:25:00|240.67|238.37|241.22|238.92|241.27|238.97|240.45|238.15|229
1649514600000|2022-04-09 14:30:00|241.23|238.93|240.83|238.53|241.43|239.13|240.82|238.52|130
1649514900000|2022-04-09 14:35:00|240.84|238.54|240.52|238.22|240.84|238.54|239.98|237.68|156
1649515200000|2022-04-09 14:40:00|240.42|238.12|240.89|238.59|240.89|238.59|239.73|237.43|124
1649515500000|2022-04-09 14:45:00|240.84|238.54|240.53|238.23|240.87|238.57|240.01|237.71|166
1649515800000|2022-04-09 14:50:00|240.54|238.24|240.73|238.43|240.92|238.62|240.44|238.14|136
1649516100000|2022-04-09 14:55:00|240.71|238.41|240.88|238.58|240.9|238.6|240.49|238.19|136
1649516400000|2022-04-09 15:00:00|240.89|238.59|241.18|238.88|241.19|238.89|240.65|238.35|82
1649516700000|2022-04-09 15:05:00|241.17|238.87|240.64|238.34|241.24|238.94|240.47|238.17|117
1649517000000|2022-04-09 15:10:00|240.65|238.35|240.76|238.46|241.24|238.94|240.26|237.96|193
1649517300000|2022-04-09 15:15:00|240.75|238.45|239.77|237.47|240.79|238.49|239.77|237.47|194
1649517600000|2022-04-09 15:20:00|239.75|237.45|239.85|237.55|240.02|237.72|239.73|237.43|130
1649517900000|2022-04-09 15:25:00|239.81|237.51|239.64|237.34|240.32|238.02|238.55|236.25|316
1649518200000|2022-04-09 15:30:00|239.65|237.35|238.99|236.69|239.68|237.38|238.58|236.28|291
1649518500000|2022-04-09 15:35:00|238.98|236.68|239.2|236.9|239.4|237.1|238.73|236.43|325
1649518800000|2022-04-09 15:40:00|239.23|236.93|239.47|237.17|240.01|237.71|239.23|236.93|222
1649519100000|2022-04-09 15:45:00|239.48|237.18|238.96|236.66|239.96|237.66|238.87|236.57|198
1649519400000|2022-04-09 15:50:00|238.97|236.67|238.25|235.95|239.71|237.41|238.24|235.94|236
1649519700000|2022-04-09 15:55:00|238.29|235.99|237.75|235.45|238.29|235.99|237.46|235.16|312
1649520000000|2022-04-09 16:00:00|237.76|235.46|239.08|236.78|239.24|236.94|237.73|235.43|365
1649520300000|2022-04-09 16:05:00|239.12|236.82|239.34|237.04|239.67|237.37|238.82|236.52|231
1649520600000|2022-04-09 16:10:00|239.33|237.03|239.35|237.05|239.59|237.29|239.32|237.02|172
1649520900000|2022-04-09 16:15:00|239.37|237.07|240.01|237.71|240.3|238|239.32|237.02|171
1649521200000|2022-04-09 16:20:00|240.13|237.83|240.64|238.34|240.84|238.54|239.96|237.66|178
1649521500000|2022-04-09 16:25:00|240.59|238.29|241.03|238.73|241.34|239.04|240.59|238.29|206
1649521800000|2022-04-09 16:30:00|241.02|238.72|240.86|238.56|241.45|239.15|240.86|238.56|133
1649522100000|2022-04-09 16:35:00|240.87|238.57|240.56|238.26|240.94|238.64|240.34|238.04|137
1649522400000|2022-04-09 16:40:00|240.58|238.28|240.54|238.24|240.65|238.35|240.25|237.95|91
1649522700000|2022-04-09 16:45:00|240.56|238.26|240.74|238.44|240.82|238.52|240.56|238.26|53
1649523000000|2022-04-09 16:50:00|240.76|238.46|240.54|238.24|241.32|239.02|240.5|238.2|153
1649523300000|2022-04-09 16:55:00|240.55|238.25|239.9|237.6|240.55|238.25|239.57|237.27|138
1649523600000|2022-04-09 17:00:00|239.89|237.59|239.71|237.41|239.89|237.59|239.52|237.22|105
1649523900000|2022-04-09 17:05:00|239.7|237.4|240.48|238.18|240.49|238.19|239.6|237.3|144
1649524200000|2022-04-09 17:10:00|240.46|238.16|240.87|238.57|240.92|238.62|240.46|238.16|141
1649524500000|2022-04-09 17:15:00|240.88|238.58|240.73|238.43|241.27|238.97|240.61|238.31|125
1649524800000|2022-04-09 17:20:00|240.75|238.45|240.97|238.67|241|238.7|240.68|238.38|139
1649525100000|2022-04-09 17:25:00|240.95|238.65|240.54|238.24|241.37|239.07|240.54|238.24|84
1649525400000|2022-04-09 17:30:00|240.53|238.23|240.97|238.67|242.25|239.95|240.53|238.23|345
1649525700000|2022-04-09 17:35:00|240.98|238.68|241.21|238.91|241.4|239.1|240.77|238.47|167
1649526000000|2022-04-09 17:40:00|241.2|238.9|240.93|238.63|241.26|238.96|240.43|238.13|199
1649526300000|2022-04-09 17:45:00|240.95|238.65|240.95|238.65|241.42|239.12|240.89|238.59|125
1649526600000|2022-04-09 17:50:00|240.94|238.64|240.97|238.67|241.02|238.72|240.75|238.45|107
1649526900000|2022-04-09 17:55:00|240.98|238.68|241.32|239.02|241.41|239.11|240.95|238.65|85
1649527200000|2022-04-09 18:00:00|241.34|239.04|241.66|239.36|242.33|240.03|241.33|239.03|144
1649527500000|2022-04-09 18:05:00|241.68|239.38|241.45|239.15|241.86|239.56|241.44|239.14|126
1649527800000|2022-04-09 18:10:00|241.36|239.06|241.52|239.22|241.64|239.34|241.19|238.89|130
1649528100000|2022-04-09 18:15:00|241.54|239.24|240.94|238.64|241.54|239.24|240.94|238.64|175
1649528400000|2022-04-09 18:20:00|240.95|238.65|240.92|238.62|241.66|239.36|240.86|238.56|181
1649528700000|2022-04-09 18:25:00|240.91|238.61|241.33|239.03|241.35|239.05|240.87|238.57|128
1649529000000|2022-04-09 18:30:00|241.32|239.02|241.77|239.47|241.78|239.48|241.3|239|105
1649529300000|2022-04-09 18:35:00|241.78|239.48|241.82|239.52|241.83|239.53|241.74|239.44|52
1649529600000|2022-04-09 18:40:00|241.81|239.51|240.94|238.64|241.82|239.52|240.94|238.64|137
1649529900000|2022-04-09 18:45:00|240.95|238.65|240.98|238.68|240.98|238.68|240.72|238.42|70
1649530200000|2022-04-09 18:50:00|240.99|238.69|240.8|238.5|241.28|238.98|240.42|238.12|104
1649530500000|2022-04-09 18:55:00|240.81|238.51|241.45|239.15|242.29|239.99|240.81|238.51|117
1649530800000|2022-04-09 19:00:00|241.44|239.14|241.22|238.92|241.94|239.64|240.96|238.66|190
1649531100000|2022-04-09 19:05:00|241.26|238.96|241.89|239.59|241.94|239.64|241.25|238.95|164
1649531400000|2022-04-09 19:10:00|241.87|239.57|241.93|239.63|242.29|239.99|241.75|239.45|141
1649531700000|2022-04-09 19:15:00|241.92|239.62|241.48|239.18|241.98|239.68|241.47|239.17|118
1649532000000|2022-04-09 19:20:00|241.49|239.19|241.62|239.32|242.16|239.86|241.46|239.16|103
1649532300000|2022-04-09 19:25:00|241.63|239.33|241.02|238.72|241.66|239.36|240.9|238.6|169
1649532600000|2022-04-09 19:30:00|241|238.7|240.79|238.49|241|238.7|240.68|238.38|154
1649532900000|2022-04-09 19:35:00|240.8|238.5|240.86|238.56|240.96|238.66|240.72|238.42|94
1649533200000|2022-04-09 19:40:00|240.87|238.57|240.97|238.67|241.3|239|240.81|238.51|103
1649533500000|2022-04-09 19:45:00|240.98|238.68|241.55|239.25|241.82|239.52|240.97|238.67|159
1649533800000|2022-04-09 19:50:00|241.56|239.26|241.3|239|241.67|239.37|241.21|238.91|99
1649534100000|2022-04-09 19:55:00|241.31|239.01|240.64|238.34|241.36|239.06|240.62|238.32|112
1649534400000|2022-04-09 20:00:00|240.59|238.29|240.63|238.33|240.92|238.62|240.56|238.26|157
1649534700000|2022-04-09 20:05:00|240.62|238.32|241.27|238.97|241.31|239.01|240.62|238.32|123
1649535000000|2022-04-09 20:10:00|241.29|238.99|241.65|239.35|241.7|239.4|240.83|238.53|169
1649535300000|2022-04-09 20:15:00|241.64|239.34|241.88|239.58|241.91|239.61|241.64|239.34|108
1649535600000|2022-04-09 20:20:00|241.87|239.57|241.33|239.03|241.87|239.57|240.89|238.59|173
1649535900000|2022-04-09 20:25:00|241.34|239.04|240.95|238.65|241.41|239.11|240.9|238.6|109
1649536200000|2022-04-09 20:30:00|240.94|238.64|240.87|238.57|241.06|238.76|240.83|238.53|78
1649536500000|2022-04-09 20:35:00|240.88|238.58|240.81|238.51|240.89|238.59|240.74|238.44|91
1649536800000|2022-04-09 20:40:00|240.8|238.5|240.46|238.16|240.82|238.52|240.45|238.15|62
1649537100000|2022-04-09 20:45:00|240.45|238.15|239.9|237.6|240.46|238.16|239.89|237.59|157
1649537400000|2022-04-09 20:50:00|239.89|237.59|239.87|237.57|240.37|238.07|239.84|237.54|105
1649537700000|2022-04-09 20:55:00|239.85|237.55|239.61|237.31|239.9|237.6|239.61|237.31|84
1649538000000|2022-04-09 21:00:00|239.6|237.3|239.74|237.44|239.82|237.52|239.46|237.16|102
1649538300000|2022-04-09 21:05:00|239.73|237.43|239.97|237.67|239.97|237.67|239.69|237.39|66
1649538600000|2022-04-09 21:10:00|239.95|237.65|240.32|238.02|240.37|238.07|239.95|237.65|52
1649538900000|2022-04-09 21:15:00|240.37|238.07|240.56|238.26|240.56|238.26|240.3|238|71
1649539200000|2022-04-09 21:20:00|240.55|238.25|240.4|238.1|240.56|238.26|240.35|238.05|39
1649539500000|2022-04-09 21:25:00|240.39|238.09|240.24|237.94|240.64|238.34|240.2|237.9|76
1649539800000|2022-04-09 21:30:00|240.25|237.95|240.46|238.16|240.46|238.16|240.24|237.94|75
1649540100000|2022-04-09 21:35:00|240.47|238.17|240.64|238.34|240.64|238.34|240.47|238.17|26
1649540400000|2022-04-09 21:40:00|240.66|238.36|241.49|239.19|241.49|239.19|240.62|238.32|64
1649540700000|2022-04-09 21:45:00|241.5|239.2|241.26|238.96|241.52|239.22|241.24|238.94|54
1649541000000|2022-04-09 21:50:00|241.27|238.97|241.2|238.9|241.33|239.03|241.18|238.88|41
1649541300000|2022-04-09 21:55:00|241.21|238.91|241.18|238.88|241.27|238.97|241.18|238.88|51
1649541600000|2022-04-09 22:00:00|241.2|238.9|241.59|239.29|241.62|239.32|241.2|238.9|56
1649541900000|2022-04-09 22:05:00|241.6|239.3|241.56|239.26|241.79|239.49|241.56|239.26|70
1649542200000|2022-04-09 22:10:00|241.5|239.2|241.25|238.95|241.67|239.37|241.22|238.92|56
1649542500000|2022-04-09 22:15:00|241.24|238.94|241.77|239.47|241.78|239.48|241.23|238.93|113
1649542800000|2022-04-09 22:20:00|241.76|239.46|241.75|239.45|241.96|239.66|241.7|239.4|69
1649543100000|2022-04-09 22:25:00|241.72|239.42|241.68|239.38|241.97|239.67|241.67|239.37|94
1649543400000|2022-04-09 22:30:00|241.69|239.39|242.21|239.91|242.21|239.91|241.69|239.39|54
1649543700000|2022-04-09 22:35:00|242.2|239.9|242.27|239.97|242.35|240.05|241.73|239.43|130
1649544000000|2022-04-09 22:40:00|242.29|239.99|241.62|239.32|242.31|240.01|241.61|239.31|112
1649544300000|2022-04-09 22:45:00|241.63|239.33|241.41|239.11|241.66|239.36|241.35|239.05|71
1649544600000|2022-04-09 22:50:00|241.4|239.1|241.34|239.04|241.42|239.12|241.31|239.01|78
1649544900000|2022-04-09 22:55:00|241.32|239.02|241.42|239.12|241.48|239.18|241.27|238.97|89
1649545200000|2022-04-09 23:00:00|241.41|239.11|241.47|239.17|241.57|239.27|241.36|239.06|71
1649545500000|2022-04-09 23:05:00|241.46|239.16|241.52|239.22|241.69|239.39|241.42|239.12|83
1649545800000|2022-04-09 23:10:00|241.51|239.21|241.32|239.02|241.51|239.21|241.21|238.91|95
1649546100000|2022-04-09 23:15:00|241.31|239.01|241.38|239.08|241.38|239.08|241.26|238.96|66
1649546400000|2022-04-09 23:20:00|241.37|239.07|241.36|239.06|241.38|239.08|241.26|238.96|82
1649546700000|2022-04-09 23:25:00|241.37|239.07|241.71|239.41|241.71|239.41|241.36|239.06|71
1649547000000|2022-04-09 23:30:00|241.7|239.4|242.9|240.6|243.51|241.21|241.7|239.4|227
1649547300000|2022-04-09 23:35:00|242.89|240.59|243.45|241.15|243.45|241.15|242.71|240.41|214
1649547600000|2022-04-09 23:40:00|243.44|241.14|242.71|240.41|243.46|241.16|242.7|240.4|156
1649547900000|2022-04-09 23:45:00|242.72|240.42|242.25|239.95|242.91|240.61|242.24|239.94|102
1649548200000|2022-04-09 23:50:00|242.28|239.98|243.33|241.03|243.39|241.09|242.26|239.96|322
1649548500000|2022-04-09 23:55:00|243.34|241.04|242.81|240.51|243.34|241.04|242.79|240.49|239
1649548800000|2022-04-10 00:00:00|242.79|240.49|242.81|240.51|243.48|241.18|242.51|240.21|245
1649549100000|2022-04-10 00:05:00|242.85|240.55|243.28|240.98|243.28|240.98|242.59|240.29|169
1649549400000|2022-04-10 00:10:00|243.26|240.96|242.51|240.21|243.27|240.97|242.5|240.2|193
1649549700000|2022-04-10 00:15:00|242.5|240.2|242.21|239.91|242.68|240.38|242|239.7|158
1649550000000|2022-04-10 00:20:00|242.2|239.9|241.97|239.67|242.23|239.93|241.82|239.52|149
1649550300000|2022-04-10 00:25:00|241.96|239.66|242.45|240.15|242.49|240.19|241.92|239.62|109
1649550600000|2022-04-10 00:30:00|242.44|240.14|242.19|239.89|242.44|240.14|242.19|239.89|91
1649550900000|2022-04-10 00:35:00|242.18|239.88|242.2|239.9|242.22|239.92|241.76|239.46|133
1649551200000|2022-04-10 00:40:00|242.19|239.89|241.75|239.45|242.25|239.95|241.68|239.38|86
1649551500000|2022-04-10 00:45:00|241.74|239.44|242.4|240.1|242.63|240.33|241.73|239.43|193
1649551800000|2022-04-10 00:50:00|242.39|240.09|241.91|239.61|242.48|240.18|241.85|239.55|134
1649552100000|2022-04-10 00:55:00|241.86|239.56|241.69|239.39|241.87|239.57|241.24|238.94|158
1649552400000|2022-04-10 01:00:00|241.7|239.4|241.69|239.39|241.82|239.52|241.51|239.21|130
1649552700000|2022-04-10 01:05:00|241.7|239.4|241.69|239.39|241.76|239.46|241.62|239.32|117
1649553000000|2022-04-10 01:10:00|241.68|239.38|242.34|240.04|242.41|240.11|241.67|239.37|128
1649553300000|2022-04-10 01:15:00|242.33|240.03|242.69|240.39|242.78|240.48|242.3|240|135
1649553600000|2022-04-10 01:20:00|242.68|240.38|242.44|240.14|242.69|240.39|242.43|240.13|106
1649553900000|2022-04-10 01:25:00|242.43|240.13|242.42|240.12|242.51|240.21|241.98|239.68|109
1649554200000|2022-04-10 01:30:00|242.43|240.13|242.59|240.29|242.6|240.3|242.3|240|101
1649554500000|2022-04-10 01:35:00|242.58|240.28|242.06|239.76|242.7|240.4|242.06|239.76|93
1649554800000|2022-04-10 01:40:00|242.05|239.75|242.38|240.08|242.39|240.09|241.94|239.64|103
1649555100000|2022-04-10 01:45:00|242.37|240.07|242.33|240.03|242.43|240.13|242.27|239.97|111
1649555400000|2022-04-10 01:50:00|242.32|240.02|242.26|239.96|242.33|240.03|241.79|239.49|101
1649555700000|2022-04-10 01:55:00|242.27|239.97|241.9|239.6|242.38|240.08|241.86|239.56|131
1649556000000|2022-04-10 02:00:00|241.88|239.58|242.34|240.04|242.48|240.18|241.84|239.54|167
1649556300000|2022-04-10 02:05:00|242.33|240.03|242.47|240.17|242.68|240.38|242.32|240.02|105
1649556600000|2022-04-10 02:10:00|242.48|240.18|242.48|240.18|242.5|240.2|242.4|240.1|53
1649556900000|2022-04-10 02:15:00|242.51|240.21|242.29|239.99|243.25|240.95|241.91|239.61|209
1649557200000|2022-04-10 02:20:00|242.28|239.98|242.28|239.98|242.34|240.04|241.59|239.29|176
1649557500000|2022-04-10 02:25:00|242.27|239.97|242.73|240.43|242.75|240.45|242.27|239.97|53
1649557800000|2022-04-10 02:30:00|242.72|240.42|242.4|240.1|242.72|240.42|242.34|240.04|71
1649558100000|2022-04-10 02:35:00|242.34|240.04|241.73|239.43|242.4|240.1|241.72|239.42|107
1649558400000|2022-04-10 02:40:00|241.72|239.42|242.33|240.03|242.43|240.13|241.57|239.27|124
1649558700000|2022-04-10 02:45:00|242.34|240.04|242.55|240.25|243.19|240.89|242.34|240.04|126
1649559000000|2022-04-10 02:50:00|242.56|240.26|243.04|240.74|243.18|240.88|242.56|240.26|120
1649559300000|2022-04-10 02:55:00|243.03|240.73|243.05|240.75|243.28|240.98|242.88|240.58|77
1649559600000|2022-04-10 03:00:00|243.07|240.77|242.86|240.56|243.07|240.77|242.78|240.48|107
1649559900000|2022-04-10 03:05:00|242.85|240.55|243|240.7|243.09|240.79|242.8|240.5|92
1649560200000|2022-04-10 03:10:00|243.01|240.71|243.67|241.37|243.86|241.56|243|240.7|119
1649560500000|2022-04-10 03:15:00|243.68|241.38|243.82|241.52|243.93|241.63|243.62|241.32|85
1649560800000|2022-04-10 03:20:00|243.81|241.51|243.55|241.25|243.82|241.52|243.49|241.19|96
1649561100000|2022-04-10 03:25:00|243.56|241.26|243.43|241.13|243.63|241.33|243.42|241.12|67
1649561400000|2022-04-10 03:30:00|243.44|241.14|243.29|240.99|243.44|241.14|242.92|240.62|80
1649561700000|2022-04-10 03:35:00|243.3|241|243.45|241.15|243.51|241.21|243.27|240.97|65
1649562000000|2022-04-10 03:40:00|243.44|241.14|243.39|241.09|243.45|241.15|243.27|240.97|73
1649562300000|2022-04-10 03:45:00|243.38|241.08|242.72|240.42|243.39|241.09|242.7|240.4|117
1649562600000|2022-04-10 03:50:00|242.73|240.43|242.92|240.62|242.94|240.64|242.72|240.42|150
1649562900000|2022-04-10 03:55:00|242.93|240.63|242.48|240.18|242.93|240.63|242.46|240.16|91
1649563200000|2022-04-10 04:00:00|242.49|240.19|242.43|240.13|242.7|240.4|242.43|240.13|64
1649563500000|2022-04-10 04:05:00|242.42|240.12|242.31|240.01|242.46|240.16|242.02|239.72|74
1649563800000|2022-04-10 04:10:00|242.3|240|242.47|240.17|242.65|240.35|241.95|239.65|135
1649564100000|2022-04-10 04:15:00|242.46|240.16|242.57|240.27|242.61|240.31|242.37|240.07|105
1649564400000|2022-04-10 04:20:00|242.54|240.24|242.7|240.4|242.78|240.48|242.5|240.2|93
1649564700000|2022-04-10 04:25:00|242.73|240.43|242.64|240.34|242.74|240.44|242.64|240.34|36
1649565000000|2022-04-10 04:30:00|242.65|240.35|242.47|240.17|242.83|240.53|242.47|240.17|162
1649565300000|2022-04-10 04:35:00|242.46|240.16|242.48|240.18|242.64|240.34|242.45|240.15|77
1649565600000|2022-04-10 04:40:00|242.46|240.16|242.42|240.12|242.49|240.19|242.42|240.12|26
1649565900000|2022-04-10 04:45:00|242.43|240.13|242.24|239.94|242.45|240.15|242.19|239.89|95
1649566200000|2022-04-10 04:50:00|242.2|239.9|242.58|240.28|242.59|240.29|242.19|239.89|112
1649566500000|2022-04-10 04:55:00|242.62|240.32|242.52|240.22|242.64|240.34|242.49|240.19|55
1649566800000|2022-04-10 05:00:00|242.53|240.23|242.31|240.01|242.54|240.24|242.3|240|145
1649567100000|2022-04-10 05:05:00|242.32|240.02|242.71|240.41|242.71|240.41|242.32|240.02|104
1649567400000|2022-04-10 05:10:00|242.72|240.42|242.63|240.33|242.84|240.54|242.61|240.31|120
1649567700000|2022-04-10 05:15:00|242.61|240.31|242.72|240.42|242.72|240.42|242.58|240.28|106
1649568000000|2022-04-10 05:20:00|242.73|240.43|242.29|239.99|242.77|240.47|242.29|239.99|114
1649568300000|2022-04-10 05:25:00|242.31|240.01|241.74|239.44|242.31|240.01|241.72|239.42|83
1649568600000|2022-04-10 05:30:00|241.72|239.42|241.99|239.69|242.06|239.76|241.7|239.4|74
1649568900000|2022-04-10 05:35:00|241.97|239.67|242.7|240.4|242.7|240.4|241.97|239.67|93
1649569200000|2022-04-10 05:40:00|242.71|240.41|242.3|240|242.72|240.42|242.3|240|67
1649569500000|2022-04-10 05:45:00|242.32|240.02|241.9|239.6|242.37|240.07|241.88|239.58|114
1649569800000|2022-04-10 05:50:00|241.89|239.59|241.49|239.19|241.9|239.6|241.37|239.07|129
1649570100000|2022-04-10 05:55:00|241.48|239.18|240.73|238.43|241.49|239.19|240.48|238.18|198
1649570400000|2022-04-10 06:00:00|240.72|238.42|240.71|238.41|240.87|238.57|240.65|238.35|117
1649570700000|2022-04-10 06:05:00|240.73|238.43|239.87|237.57|240.73|238.43|239.73|237.43|107
1649571000000|2022-04-10 06:10:00|239.85|237.55|239.88|237.58|240.01|237.71|239.73|237.43|121
1649571300000|2022-04-10 06:15:00|239.89|237.59|240.67|238.37|240.67|238.37|239.88|237.58|168
1649571600000|2022-04-10 06:20:00|240.72|238.42|240.37|238.07|240.73|238.43|240.34|238.04|79
1649571900000|2022-04-10 06:25:00|240.35|238.05|240.76|238.46|240.87|238.57|240.35|238.05|117
1649572200000|2022-04-10 06:30:00|240.77|238.47|240.92|238.62|240.95|238.65|240.73|238.43|77
1649572500000|2022-04-10 06:35:00|240.91|238.61|241.77|239.47|241.77|239.47|240.9|238.6|125
1649572800000|2022-04-10 06:40:00|241.78|239.48|241.32|239.02|241.79|239.49|241.28|238.98|130
1649573100000|2022-04-10 06:45:00|241.28|238.98|241.98|239.68|242.01|239.71|241.24|238.94|74
1649573400000|2022-04-10 06:50:00|241.97|239.67|241.49|239.19|241.97|239.67|241.48|239.18|81
1649573700000|2022-04-10 06:55:00|241.48|239.18|241.77|239.47|241.8|239.5|241.3|239|109
1649574000000|2022-04-10 07:00:00|241.78|239.48|241.33|239.03|241.88|239.58|241.29|238.99|119
1649574300000|2022-04-10 07:05:00|241.35|239.05|241.38|239.08|241.49|239.19|241.29|238.99|61
1649574600000|2022-04-10 07:10:00|241.26|238.96|240.77|238.47|241.26|238.96|240.48|238.18|161
1649574900000|2022-04-10 07:15:00|240.76|238.46|240.68|238.38|241.28|238.98|240.6|238.3|173
1649575200000|2022-04-10 07:20:00|240.69|238.39|240.58|238.28|240.69|238.39|240.35|238.05|79
1649575500000|2022-04-10 07:25:00|240.59|238.29|240.56|238.26|240.64|238.34|240.45|238.15|92
1649575800000|2022-04-10 07:30:00|240.57|238.27|239.83|237.53|240.57|238.27|239.62|237.32|168
1649576100000|2022-04-10 07:35:00|239.84|237.54|240.27|237.97|240.29|237.99|239.76|237.46|116
1649576400000|2022-04-10 07:40:00|240.28|237.98|240.4|238.1|240.48|238.18|240.23|237.93|92
1649576700000|2022-04-10 07:45:00|240.38|238.08|240.48|238.18|240.52|238.22|240.35|238.05|78
1649577000000|2022-04-10 07:50:00|240.46|238.16|240.77|238.47|241.01|238.71|240.46|238.16|87
1649577300000|2022-04-10 07:55:00|240.78|238.48|240.54|238.24|240.78|238.48|240.54|238.24|82
1649577600000|2022-04-10 08:00:00|240.56|238.26|239.61|237.31|240.56|238.26|239.61|237.31|144
1649577900000|2022-04-10 08:05:00|239.59|237.29|239.88|237.58|239.9|237.6|238.93|236.63|205
1649578200000|2022-04-10 08:10:00|239.89|237.59|240.43|238.13|240.44|238.14|239.89|237.59|133
1649578500000|2022-04-10 08:15:00|240.4|238.1|239.79|237.49|240.4|238.1|239.72|237.42|153
1649578800000|2022-04-10 08:20:00|239.78|237.48|239.94|237.64|239.96|237.66|239.57|237.27|108
1649579100000|2022-04-10 08:25:00|239.93|237.63|240.01|237.71|240.3|238|239.42|237.12|194
1649579400000|2022-04-10 08:30:00|239.96|237.66|240.48|238.18|240.62|238.32|239.96|237.66|176
1649579700000|2022-04-10 08:35:00|240.49|238.19|240.02|237.72|240.54|238.24|239.9|237.6|100
1649580000000|2022-04-10 08:40:00|240.03|237.73|239.59|237.29|240.49|238.19|239.48|237.18|133
1649580300000|2022-04-10 08:45:00|239.56|237.26|239.43|237.13|239.58|237.28|239.31|237.01|110
1649580600000|2022-04-10 08:50:00|239.41|237.11|239.75|237.45|239.79|237.49|239.41|237.11|69
1649580900000|2022-04-10 08:55:00|239.74|237.44|239.93|237.63|240.22|237.92|239.62|237.32|89
1649581200000|2022-04-10 09:00:00|239.92|237.62|239.42|237.12|239.93|237.63|239.4|237.1|106
1649581500000|2022-04-10 09:05:00|239.43|237.13|239.02|236.72|239.51|237.21|238.95|236.65|152
1649581800000|2022-04-10 09:10:00|239.04|236.74|239.02|236.72|239.43|237.13|238.94|236.64|182
1649582100000|2022-04-10 09:15:00|239.03|236.73|239.04|236.74|239.38|237.08|238.56|236.26|205
1649582400000|2022-04-10 09:20:00|239.03|236.73|238.54|236.24|239.29|236.99|238.05|235.75|199
1649582700000|2022-04-10 09:25:00|238.53|236.23|238.72|236.42|238.83|236.53|238.53|236.23|83
1649583000000|2022-04-10 09:30:00|238.71|236.41|239.22|236.92|239.38|237.08|238.68|236.38|147
1649583300000|2022-04-10 09:35:00|239.23|236.93|238.64|236.34|239.31|237.01|238.38|236.08|161
1649583600000|2022-04-10 09:40:00|238.65|236.35|238.88|236.58|238.91|236.61|238.65|236.35|105
1649583900000|2022-04-10 09:45:00|238.89|236.59|238.52|236.22|238.89|236.59|238.35|236.05|184
1649584200000|2022-04-10 09:50:00|238.51|236.21|238.33|236.03|238.51|236.21|238.21|235.91|105
1649584500000|2022-04-10 09:55:00|238.32|236.02|238|235.7|238.7|236.4|237.91|235.61|199
1649584800000|2022-04-10 10:00:00|238.01|235.71|237.73|235.43|238.37|236.07|237.41|235.11|207
1649585100000|2022-04-10 10:05:00|237.74|235.44|238.43|236.13|238.6|236.3|237.74|235.44|234
1649585400000|2022-04-10 10:10:00|238.42|236.12|238.36|236.06|238.51|236.21|238.31|236.01|88
1649585700000|2022-04-10 10:15:00|238.37|236.07|238.66|236.36|238.73|236.43|238.32|236.02|120
1649586000000|2022-04-10 10:20:00|238.65|236.35|238.27|235.97|238.66|236.36|238|235.7|109
1649586300000|2022-04-10 10:25:00|238.26|235.96|237.94|235.64|238.26|235.96|237.59|235.29|105
1649586600000|2022-04-10 10:30:00|237.92|235.62|237.79|235.49|238.24|235.94|237.69|235.39|148
1649586900000|2022-04-10 10:35:00|237.8|235.5|237.99|235.69|238.24|235.94|237.69|235.39|152
1649587200000|2022-04-10 10:40:00|237.98|235.68|238.38|236.08|238.53|236.23|237.98|235.68|131
1649587500000|2022-04-10 10:45:00|238.39|236.09|238.37|236.07|238.68|236.38|238.26|235.96|96
1649587800000|2022-04-10 10:50:00|238.38|236.08|238.31|236.01|238.39|236.09|237.67|235.37|166
1649588100000|2022-04-10 10:55:00|238.3|236|238.6|236.3|238.61|236.31|237.96|235.66|99
1649588400000|2022-04-10 11:00:00|238.59|236.29|238.52|236.22|238.8|236.5|238.5|236.2|116
1649588700000|2022-04-10 11:05:00|238.51|236.21|238.36|236.06|238.65|236.35|238.35|236.05|39
1649589000000|2022-04-10 11:10:00|238.37|236.07|238.33|236.03|238.52|236.22|238.22|235.92|94
1649589300000|2022-04-10 11:15:00|238.32|236.02|238.5|236.2|238.52|236.22|238.06|235.76|100
1649589600000|2022-04-10 11:20:00|238.51|236.21|238.58|236.28|238.71|236.41|238.51|236.21|76
1649589900000|2022-04-10 11:25:00|238.57|236.27|238.05|235.75|238.57|236.27|237.79|235.49|120
1649590200000|2022-04-10 11:30:00|238|235.7|238|235.7|238.27|235.97|237.64|235.34|110
1649590500000|2022-04-10 11:35:00|238.01|235.71|237.8|235.5|238.03|235.73|237.8|235.5|97
1649590800000|2022-04-10 11:40:00|237.84|235.54|238.03|235.73|238.03|235.73|237.83|235.53|57
1649591100000|2022-04-10 11:45:00|238.01|235.71|238.65|236.35|238.91|236.61|237.99|235.69|164
1649591400000|2022-04-10 11:50:00|238.64|236.34|238.95|236.65|238.97|236.67|238.62|236.32|109
1649591700000|2022-04-10 11:55:00|238.96|236.66|239.22|236.92|239.26|236.96|238.62|236.32|102
1649592000000|2022-04-10 12:00:00|239.21|236.91|238.96|236.66|239.24|236.94|238.78|236.48|100
1649592300000|2022-04-10 12:05:00|238.94|236.64|240.8|238.5|241.06|238.76|238.71|236.41|309
1649592600000|2022-04-10 12:10:00|240.78|238.48|240.93|238.63|241.25|238.95|240.65|238.35|199
1649592900000|2022-04-10 12:15:00|240.92|238.62|240.99|238.69|241.35|239.05|240.64|238.34|131
1649593200000|2022-04-10 12:20:00|240.98|238.68|240.93|238.63|240.99|238.69|240.84|238.54|93
1649593500000|2022-04-10 12:25:00|240.95|238.65|239.7|237.4|240.95|238.65|239.44|237.14|255
1649593800000|2022-04-10 12:30:00|239.69|237.39|240.8|238.5|240.84|238.54|239.36|237.06|188
1649594100000|2022-04-10 12:35:00|240.81|238.51|240.64|238.34|240.87|238.57|240.59|238.29|109
1649594400000|2022-04-10 12:40:00|240.62|238.32|241.74|239.44|241.76|239.46|240.45|238.15|175
1649594700000|2022-04-10 12:45:00|241.68|239.38|240.62|238.32|241.71|239.41|240.55|238.25|174
1649595000000|2022-04-10 12:50:00|240.6|238.3|239.92|237.62|240.62|238.32|239.59|237.29|198
1649595300000|2022-04-10 12:55:00|239.93|237.63|240.28|237.98|240.29|237.99|239.59|237.29|150
1649595600000|2022-04-10 13:00:00|240.3|238|240.48|238.18|241.47|239.17|239.8|237.5|211
1649595900000|2022-04-10 13:05:00|240.47|238.17|240.93|238.63|240.98|238.68|240.46|238.16|92
1649596200000|2022-04-10 13:10:00|240.94|238.64|241.38|239.08|241.68|239.38|240.94|238.64|125
1649596500000|2022-04-10 13:15:00|241.39|239.09|241.06|238.76|241.4|239.1|240.72|238.42|98
1649596800000|2022-04-10 13:20:00|241.05|238.75|240.49|238.19|241.05|238.75|240|237.7|176
1649597100000|2022-04-10 13:25:00|240.48|238.18|241|238.7|241.4|239.1|240.32|238.02|127
1649597400000|2022-04-10 13:30:00|240.99|238.69|241.33|239.03|241.44|239.14|240.48|238.18|176
1649597700000|2022-04-10 13:35:00|241.32|239.02|241.64|239.34|241.65|239.35|240.71|238.41|168
1649598000000|2022-04-10 13:40:00|241.63|239.33|241.86|239.56|241.86|239.56|241|238.7|258
1649598300000|2022-04-10 13:45:00|241.87|239.57|242.05|239.75|242.52|240.22|241.77|239.47|231
1649598600000|2022-04-10 13:50:00|242|239.7|241.58|239.28|242.24|239.94|241.58|239.28|122
1649598900000|2022-04-10 13:55:00|241.57|239.27|241.79|239.49|241.83|239.53|241.26|238.96|122
1649599200000|2022-04-10 14:00:00|241.77|239.47|241.48|239.18|241.83|239.53|241.38|239.08|246
1649599500000|2022-04-10 14:05:00|241.49|239.19|241.9|239.6|241.91|239.61|241.48|239.18|107
1649599800000|2022-04-10 14:10:00|241.93|239.63|241.91|239.61|242.03|239.73|241.88|239.58|36
1649600100000|2022-04-10 14:15:00|241.95|239.65|241.82|239.52|242.07|239.77|241.53|239.23|92
1649600400000|2022-04-10 14:20:00|241.84|239.54|242.41|240.11|242.62|240.32|241.83|239.53|150
1649600700000|2022-04-10 14:25:00|242.39|240.09|242.59|240.29|242.59|240.29|241.98|239.68|133
1649601000000|2022-04-10 14:30:00|242.58|240.28|242.75|240.45|242.77|240.47|242.52|240.22|71
1649601300000|2022-04-10 14:35:00|242.77|240.47|242.93|240.63|242.96|240.66|242.5|240.2|127
1649601600000|2022-04-10 14:40:00|242.92|240.62|242.77|240.47|243.3|241|242.74|240.44|198
1649601900000|2022-04-10 14:45:00|242.79|240.49|243|240.7|243.27|240.97|242.76|240.46|95
1649602200000|2022-04-10 14:50:00|243.01|240.71|242.86|240.56|243.44|241.14|242.68|240.38|172
1649602500000|2022-04-10 14:55:00|242.88|240.58|242.88|240.58|243.01|240.71|242.67|240.37|137
1649602800000|2022-04-10 15:00:00|242.87|240.57|243.31|241.01|243.48|241.18|242.87|240.57|140
1649603100000|2022-04-10 15:05:00|243.32|241.02|243.29|240.99|243.36|241.06|243.19|240.89|61
1649603400000|2022-04-10 15:10:00|243.31|241.01|242.72|240.42|243.32|241.02|242.54|240.24|151
1649603700000|2022-04-10 15:15:00|242.71|240.41|242.36|240.06|242.83|240.53|242.33|240.03|100
1649604000000|2022-04-10 15:20:00|242.35|240.05|242.35|240.05|242.4|240.1|241.78|239.48|112
1649604300000|2022-04-10 15:25:00|242.34|240.04|242.75|240.45|242.81|240.51|242.34|240.04|131
1649604600000|2022-04-10 15:30:00|242.77|240.47|242.92|240.62|243.2|240.9|242.75|240.45|119
1649604900000|2022-04-10 15:35:00|242.93|240.63|242.55|240.25|243.01|240.71|242.54|240.24|95
1649605200000|2022-04-10 15:40:00|242.56|240.26|242.32|240.02|242.56|240.26|241.9|239.6|119
1649605500000|2022-04-10 15:45:00|242.33|240.03|242.29|239.99|242.38|240.08|241.76|239.46|127
1649605800000|2022-04-10 15:50:00|242.3|240|241.86|239.56|242.3|240|241.73|239.43|118
1649606100000|2022-04-10 15:55:00|241.85|239.55|241.86|239.56|241.87|239.57|241.69|239.39|59
1649606400000|2022-04-10 16:00:00|241.87|239.57|242.36|240.06|242.58|240.28|241.79|239.49|194
1649606700000|2022-04-10 16:05:00|242.37|240.07|241.54|239.24|242.42|240.12|241.54|239.24|117
1649607000000|2022-04-10 16:10:00|241.55|239.25|241.77|239.47|241.87|239.57|241.52|239.22|102
1649607300000|2022-04-10 16:15:00|241.74|239.44|241.76|239.46|241.79|239.49|241.58|239.28|85
1649607600000|2022-04-10 16:20:00|241.77|239.47|242.25|239.95|242.26|239.96|241.69|239.39|113
1649607900000|2022-04-10 16:25:00|242.26|239.96|242.03|239.73|242.3|240|241.87|239.57|77
1649608200000|2022-04-10 16:30:00|242.04|239.74|242.46|240.16|242.46|240.16|241.99|239.69|63
1649608500000|2022-04-10 16:35:00|242.45|240.15|242.48|240.18|242.81|240.51|242.37|240.07|162
1649608800000|2022-04-10 16:40:00|242.49|240.19|242.89|240.59|243.26|240.96|242.49|240.19|140
1649609100000|2022-04-10 16:45:00|242.9|240.6|242.95|240.65|243.25|240.95|242.75|240.45|97
1649609400000|2022-04-10 16:50:00|242.97|240.67|242.94|240.64|243.26|240.96|242.92|240.62|95
1649609700000|2022-04-10 16:55:00|242.95|240.65|243.33|241.03|243.36|241.06|242.94|240.64|114
1649610000000|2022-04-10 17:00:00|243.34|241.04|243.93|241.63|244.03|241.73|243.34|241.04|165
1649610300000|2022-04-10 17:05:00|243.95|241.65|244.82|242.52|244.86|242.56|243.93|241.63|203
1649610600000|2022-04-10 17:10:00|244.81|242.51|245.71|243.41|245.74|243.44|244.74|242.44|231
1649610900000|2022-04-10 17:15:00|245.7|243.4|245.53|243.23|245.7|243.4|245.27|242.97|174
1649611200000|2022-04-10 17:20:00|245.52|243.22|247.53|245.23|247.53|245.23|245.47|243.17|355
1649611500000|2022-04-10 17:25:00|247.52|245.22|246.64|244.34|247.52|245.22|246.63|244.33|248
1649611800000|2022-04-10 17:30:00|246.63|244.33|247.13|244.83|247.34|245.04|246.17|243.87|227
1649612100000|2022-04-10 17:35:00|247.07|244.77|248.05|245.75|248.06|245.76|247.07|244.77|302
1649612400000|2022-04-10 17:40:00|248.06|245.76|247.85|245.55|248.06|245.76|247.57|245.27|154
1649612700000|2022-04-10 17:45:00|247.86|245.56|247.61|245.31|247.88|245.58|246.91|244.61|194
1649613000000|2022-04-10 17:50:00|247.62|245.32|247.57|245.27|247.64|245.34|246.99|244.69|201
1649613300000|2022-04-10 17:55:00|247.58|245.28|247.43|245.13|247.93|245.63|247.43|245.13|166
1649613600000|2022-04-10 18:00:00|247.41|245.11|247.36|245.06|247.92|245.62|247.32|245.02|214
1649613900000|2022-04-10 18:05:00|247.35|245.05|248.35|246.05|248.62|246.32|247.35|245.05|180
1649614200000|2022-04-10 18:10:00|248.36|246.06|248.38|246.08|248.4|246.1|247.94|245.64|104
1649614500000|2022-04-10 18:15:00|248.4|246.1|248.36|246.06|248.47|246.17|247.95|245.65|104
1649614800000|2022-04-10 18:20:00|248.4|246.1|248.36|246.06|248.53|246.23|248.03|245.73|119
1649615100000|2022-04-10 18:25:00|248.35|246.05|248.38|246.08|248.53|246.23|248.3|246|113
1649615400000|2022-04-10 18:30:00|248.37|246.07|248.39|246.09|248.53|246.23|248.03|245.73|143
1649615700000|2022-04-10 18:35:00|248.4|246.1|248.55|246.25|248.73|246.43|248.01|245.71|138
1649616000000|2022-04-10 18:40:00|248.54|246.24|248.36|246.06|248.58|246.28|248.36|246.06|122
1649616300000|2022-04-10 18:45:00|248.44|246.14|247.6|245.3|248.5|246.2|247.55|245.25|135
1649616600000|2022-04-10 18:50:00|247.63|245.33|246.86|244.56|247.79|245.49|246.8|244.5|191
1649616900000|2022-04-10 18:55:00|246.88|244.58|247.36|245.06|247.73|245.43|246.73|244.43|216
1649617200000|2022-04-10 19:00:00|247.37|245.07|247.89|245.59|247.92|245.62|247.24|244.94|156
1649617500000|2022-04-10 19:05:00|247.9|245.6|248.56|246.26|248.75|246.45|247.84|245.54|173
1649617800000|2022-04-10 19:10:00|248.57|246.27|248.5|246.2|248.76|246.46|248.5|246.2|109
1649618100000|2022-04-10 19:15:00|248.49|246.19|248.6|246.3|248.73|246.43|248.39|246.09|115
1649618400000|2022-04-10 19:20:00|248.59|246.29|248.79|246.49|248.96|246.66|248.55|246.25|97
1649618700000|2022-04-10 19:25:00|248.76|246.46|248.79|246.49|248.97|246.67|248.76|246.46|90
1649619000000|2022-04-10 19:30:00|248.76|246.46|248.68|246.38|248.79|246.49|248.5|246.2|86
1649619300000|2022-04-10 19:35:00|248.67|246.37|248.6|246.3|248.68|246.38|248.49|246.19|63
1649619600000|2022-04-10 19:40:00|248.59|246.29|248.77|246.47|248.77|246.47|248.29|245.99|102
1649619900000|2022-04-10 19:45:00|248.76|246.46|248.44|246.14|248.81|246.51|248.28|245.98|131
1649620200000|2022-04-10 19:50:00|248.43|246.13|248.02|245.72|248.44|246.14|247.9|245.6|86
1649620500000|2022-04-10 19:55:00|248.03|245.73|248.06|245.76|248.47|246.17|248.02|245.72|125
1649620800000|2022-04-10 20:00:00|248.13|245.83|248.67|246.37|248.91|246.61|248.09|245.79|160
1649621100000|2022-04-10 20:05:00|248.66|246.36|248.82|246.52|249.04|246.74|248.66|246.36|132
1649621400000|2022-04-10 20:10:00|248.81|246.51|249.35|247.05|249.46|247.16|248.75|246.45|121
1649621700000|2022-04-10 20:15:00|249.36|247.06|248.6|246.3|249.48|247.18|248.49|246.19|171
1649622000000|2022-04-10 20:20:00|248.61|246.31|248.93|246.63|249.02|246.72|248.6|246.3|125
1649622300000|2022-04-10 20:25:00|248.94|246.64|248.67|246.37|249.01|246.71|248.67|246.37|81
1649622600000|2022-04-10 20:30:00|248.66|246.36|248.21|245.91|248.8|246.5|248.21|245.91|128
1649622900000|2022-04-10 20:35:00|248.23|245.93|248.36|246.06|248.6|246.3|247.98|245.68|149
1649623200000|2022-04-10 20:40:00|248.33|246.03|247.99|245.69|248.36|246.06|247.98|245.68|68
1649623500000|2022-04-10 20:45:00|248|245.7|247.71|245.41|248|245.7|247.62|245.32|89
1649623800000|2022-04-10 20:50:00|247.72|245.42|247.63|245.33|247.72|245.42|247.06|244.76|196
1649624100000|2022-04-10 20:55:00|247.62|245.32|247.37|245.07|247.78|245.48|247.35|245.05|101
1649624400000|2022-04-10 21:00:00|247.36|245.06|247.59|245.29|247.6|245.3|247.26|244.96|95
1649624700000|2022-04-10 21:05:00|247.63|245.33|247.48|245.18|247.65|245.35|247.44|245.14|59
1649625000000|2022-04-10 21:10:00|247.41|245.11|247.64|245.34|247.68|245.38|247.41|245.11|44
1649625300000|2022-04-10 21:15:00|247.65|245.35|247.37|245.07|247.65|245.35|247.35|245.05|86
1649625600000|2022-04-10 21:20:00|247.36|245.06|247.43|245.13|247.43|245.13|247.29|244.99|43
1649625900000|2022-04-10 21:25:00|247.45|245.15|247.35|245.05|247.66|245.36|247.35|245.05|67
1649626200000|2022-04-10 21:30:00|247.32|245.02|247.16|244.86|247.38|245.08|247.12|244.82|74
1649626500000|2022-04-10 21:35:00|247.08|244.78|246.96|244.66|247.08|244.78|246.84|244.54|96
1649626800000|2022-04-10 21:40:00|246.98|244.68|247.2|244.9|247.41|245.11|246.9|244.6|126
1649627100000|2022-04-10 21:45:00|247.23|244.93|246.83|244.53|247.23|244.93|246.76|244.46|76
1649627400000|2022-04-10 21:50:00|246.79|244.49|245.9|243.6|246.84|244.54|245.87|243.57|221
1649627700000|2022-04-10 21:55:00|245.87|243.57|244.91|242.61|245.92|243.62|244.81|242.51|266
1649628000000|2022-04-10 22:00:00|244.9|242.6|244.96|242.66|245.09|242.79|244.51|242.21|264
1649628300000|2022-04-10 22:05:00|244.93|242.63|244.5|242.2|245.08|242.78|243.94|241.64|293
1649628600000|2022-04-10 22:10:00|244.51|242.21|243.81|241.51|244.51|242.21|243.75|241.45|212
1649628900000|2022-04-10 22:15:00|243.79|241.49|242.78|240.48|243.95|241.65|242.52|240.22|391
1649629200000|2022-04-10 22:20:00|242.8|240.5|243.01|240.71|243.67|241.37|242.59|240.29|368
1649629500000|2022-04-10 22:25:00|243.05|240.75|242.46|240.16|243.27|240.97|242.45|240.15|375
1649629800000|2022-04-10 22:30:00|242.48|240.18|241.39|239.09|242.71|240.41|241.22|238.92|416
1649630100000|2022-04-10 22:35:00|241.41|239.11|241.02|238.72|241.89|239.59|240.85|238.55|325
1649630400000|2022-04-10 22:40:00|241|238.7|240.82|238.52|241.72|239.42|240.81|238.51|274
1649630700000|2022-04-10 22:45:00|240.81|238.51|239.93|237.63|240.83|238.53|239.51|237.21|533
1649631000000|2022-04-10 22:50:00|239.96|237.66|240.47|238.17|241.05|238.75|239.01|236.71|482
1649631300000|2022-04-10 22:55:00|240.46|238.16|240.52|238.22|241|238.7|240.35|238.05|430
1649631600000|2022-04-10 23:00:00|240.51|238.21|239.01|236.71|240.51|238.21|238.93|236.63|359
1649631900000|2022-04-10 23:05:00|238.99|236.69|239.57|237.27|239.79|237.49|238.88|236.58|299
1649632200000|2022-04-10 23:10:00|239.56|237.26|240.38|238.08|240.74|238.44|239.56|237.26|357
1649632500000|2022-04-10 23:15:00|240.37|238.07|240.62|238.32|240.91|238.61|240.37|238.07|333
1649632800000|2022-04-10 23:20:00|240.63|238.33|240.39|238.09|240.66|238.36|240.33|238.03|224
1649633100000|2022-04-10 23:25:00|240.41|238.11|240.67|238.37|240.72|238.42|240.11|237.81|165
1649633400000|2022-04-10 23:30:00|240.63|238.33|240.55|238.25|240.9|238.6|240.4|238.1|182
1649633700000|2022-04-10 23:35:00|240.58|238.28|240.02|237.72|240.81|238.51|239.82|237.52|249
1649634000000|2022-04-10 23:40:00|240.07|237.77|240.59|238.29|240.8|238.5|239.75|237.45|269
1649634300000|2022-04-10 23:45:00|240.6|238.3|239.56|237.26|240.75|238.45|239.47|237.17|256
1649634600000|2022-04-10 23:50:00|239.53|237.23|239.24|236.94|239.86|237.56|238.78|236.48|313
1649634900000|2022-04-10 23:55:00|239.26|236.96|237.57|235.27|239.26|236.96|236.87|234.57|452
1649635200000|2022-04-11 00:00:00|237.54|235.24|236.93|234.63|238.36|236.06|236.84|234.54|465
1649635500000|2022-04-11 00:05:00|236.99|234.69|235.44|233.14|237.52|235.22|234.99|232.69|488
1649635800000|2022-04-11 00:10:00|235.4|233.1|236.03|233.73|236.48|234.18|234.77|232.47|479
1649636100000|2022-04-11 00:15:00|236.04|233.74|236.51|234.21|236.85|234.55|235.59|233.29|397
1649636400000|2022-04-11 00:20:00|236.46|234.16|235.1|232.8|236.56|234.26|233.93|231.63|527
1649636700000|2022-04-11 00:25:00|235.11|232.81|237.53|235.23|237.53|235.23|235.11|232.81|587
1649637000000|2022-04-11 00:30:00|237.48|235.18|236.69|234.39|237.95|235.65|236.61|234.31|461
1649637300000|2022-04-11 00:35:00|236.66|234.36|237.45|235.15|237.45|235.15|236.66|234.36|280
1649637600000|2022-04-11 00:40:00|237.44|235.14|237.14|234.84|237.54|235.24|236.74|234.44|263
1649637900000|2022-04-11 00:45:00|237.11|234.81|236.61|234.31|237.32|235.02|236.54|234.24|197
1649638200000|2022-04-11 00:50:00|236.62|234.32|237.7|235.4|237.85|235.55|236.62|234.32|305
1649638500000|2022-04-11 00:55:00|237.69|235.39|237.83|235.53|237.95|235.65|237.49|235.19|266
1649638800000|2022-04-11 01:00:00|237.84|235.54|238.34|236.04|238.43|236.13|237.63|235.33|187
1649639100000|2022-04-11 01:05:00|238.32|236.02|238.72|236.42|238.74|236.44|238.2|235.9|184
1649639400000|2022-04-11 01:10:00|238.81|236.51|238.92|236.62|238.99|236.69|238.61|236.31|176
1649639700000|2022-04-11 01:15:00|238.91|236.61|238.99|236.69|239|236.7|238.69|236.39|156
1649640000000|2022-04-11 01:20:00|238.98|236.68|239.03|236.73|239.23|236.93|238.89|236.59|169
1649640300000|2022-04-11 01:25:00|239.07|236.77|238.81|236.51|239.37|237.07|238.81|236.51|195
1649640600000|2022-04-11 01:30:00|238.84|236.54|238.64|236.34|238.93|236.63|238.38|236.08|181
1649640900000|2022-04-11 01:35:00|238.63|236.33|237.94|235.64|238.65|236.35|237.79|235.49|196
1649641200000|2022-04-11 01:40:00|237.93|235.63|238.3|236|238.36|236.06|237.76|235.46|171
1649641500000|2022-04-11 01:45:00|238.31|236.01|237.33|235.03|238.33|236.03|237.27|234.97|248
1649641800000|2022-04-11 01:50:00|237.31|235.01|237.02|234.72|237.64|235.34|237|234.7|161
1649642100000|2022-04-11 01:55:00|237|234.7|237.36|235.06|237.74|235.44|237|234.7|208
1649642400000|2022-04-11 02:00:00|237.38|235.08|236.47|234.17|237.45|235.15|236.37|234.07|248
1649642700000|2022-04-11 02:05:00|236.48|234.18|237.21|234.91|237.76|235.46|236.29|233.99|299
1649643000000|2022-04-11 02:10:00|237.23|234.93|237.51|235.21|237.86|235.56|237.03|234.73|199
1649643300000|2022-04-11 02:15:00|237.49|235.19|236.51|234.21|237.84|235.54|236.51|234.21|253
1649643600000|2022-04-11 02:20:00|236.54|234.24|236.31|234.01|236.57|234.27|235.59|233.29|389
1649643900000|2022-04-11 02:25:00|236.32|234.02|236.26|233.96|236.6|234.3|235.98|233.68|170
1649644200000|2022-04-11 02:30:00|236.25|233.95|236.32|234.02|236.35|234.05|235.15|232.85|314
1649644500000|2022-04-11 02:35:00|236.31|234.01|235.83|233.53|236.55|234.25|235.63|233.33|251
1649644800000|2022-04-11 02:40:00|235.84|233.54|235.52|233.22|235.85|233.55|235.33|233.03|179
1649645100000|2022-04-11 02:45:00|235.54|233.24|234.74|232.44|235.7|233.4|234.33|232.03|373
1649645400000|2022-04-11 02:50:00|234.75|232.45|233.52|231.22|234.78|232.48|232.62|230.32|557
1649645700000|2022-04-11 02:55:00|233.5|231.2|232.82|230.52|233.6|231.3|231.78|229.48|417
1649646000000|2022-04-11 03:00:00|232.81|230.51|232.67|230.37|233.09|230.79|231.77|229.47|356
1649646300000|2022-04-11 03:05:00|232.66|230.36|232.52|230.22|232.83|230.53|230.86|228.56|343
1649646600000|2022-04-11 03:10:00|232.53|230.23|231.8|229.5|232.99|230.69|231.75|229.45|370
1649646900000|2022-04-11 03:15:00|231.79|229.49|231.8|229.5|232.37|230.07|231.4|229.1|328
1649647200000|2022-04-11 03:20:00|231.81|229.51|231.67|229.37|231.9|229.6|230.6|228.3|361
1649647500000|2022-04-11 03:25:00|231.68|229.38|230.95|228.65|231.69|229.39|230.67|228.37|353
1649647800000|2022-04-11 03:30:00|230.94|228.64|230.82|228.52|231.86|229.56|229.87|227.57|340
1649648100000|2022-04-11 03:35:00|230.85|228.55|231.65|229.35|231.73|229.43|230.71|228.41|335
1649648400000|2022-04-11 03:40:00|231.62|229.32|230.3|228|231.67|229.37|229.82|227.52|369
1649648700000|2022-04-11 03:45:00|230.31|228.01|230.48|228.18|231|228.7|229.9|227.6|232
1649649000000|2022-04-11 03:50:00|230.49|228.19|231.35|229.05|231.44|229.14|230.49|228.19|239
1649649300000|2022-04-11 03:55:00|231.37|229.07|231.68|229.38|231.68|229.38|230.83|228.53|236
1649649600000|2022-04-11 04:00:00|231.67|229.37|231.7|229.4|231.89|229.59|231.04|228.74|275
1649649900000|2022-04-11 04:05:00|231.73|229.43|231.56|229.26|231.99|229.69|231.51|229.21|238
1649650200000|2022-04-11 04:10:00|231.57|229.27|231.33|229.03|231.91|229.61|231.3|229|182
1649650500000|2022-04-11 04:15:00|231.3|229|231.9|229.6|231.99|229.69|231.3|229|188
1649650800000|2022-04-11 04:20:00|231.91|229.61|232|229.7|232|229.7|231.74|229.44|166
1649651100000|2022-04-11 04:25:00|231.99|229.69|232.28|229.98|232.31|230.01|231.88|229.58|132
1649651400000|2022-04-11 04:30:00|232.31|230.01|231.99|229.69|232.32|230.02|231.66|229.36|147
1649651700000|2022-04-11 04:35:00|232|229.7|232.35|230.05|232.48|230.18|231.85|229.55|101
1649652000000|2022-04-11 04:40:00|232.36|230.06|232.84|230.54|232.89|230.59|232.35|230.05|149
1649652300000|2022-04-11 04:45:00|232.89|230.59|233.35|231.05|233.44|231.14|232.69|230.39|129
1649652600000|2022-04-11 04:50:00|233.34|231.04|233.03|230.73|233.34|231.04|232.75|230.45|139
1649652900000|2022-04-11 04:55:00|233.02|230.72|233.09|230.79|233.11|230.81|232.7|230.4|217
1649653200000|2022-04-11 05:00:00|233.04|230.74|233.45|231.15|233.54|231.24|232.97|230.67|180
1649653500000|2022-04-11 05:05:00|233.46|231.16|233.01|230.71|233.46|231.16|232.73|230.43|206
1649653800000|2022-04-11 05:10:00|233.02|230.72|232.72|230.42|233.02|230.72|232.59|230.29|151
1649654100000|2022-04-11 05:15:00|232.7|230.4|233.31|231.01|233.35|231.05|232.63|230.33|131
1649654400000|2022-04-11 05:20:00|233.35|231.05|233.56|231.26|233.84|231.54|233.27|230.97|185
1649654700000|2022-04-11 05:25:00|233.54|231.24|233.66|231.36|233.83|231.53|233.52|231.22|201
1649655000000|2022-04-11 05:30:00|233.65|231.35|233.75|231.45|233.76|231.46|233.48|231.18|143
1649655300000|2022-04-11 05:35:00|233.7|231.4|233.82|231.52|233.93|231.63|233.63|231.33|168
1649655600000|2022-04-11 05:40:00|233.8|231.5|233.52|231.22|233.86|231.56|233.41|231.11|132
1649655900000|2022-04-11 05:45:00|233.53|231.23|233.45|231.15|233.56|231.26|233.16|230.86|168
1649656200000|2022-04-11 05:50:00|233.46|231.16|233.59|231.29|233.8|231.5|233.43|231.13|132
1649656500000|2022-04-11 05:55:00|233.58|231.28|233.72|231.42|233.72|231.42|233.44|231.14|109
1649656800000|2022-04-11 06:00:00|233.73|231.43|233.3|231|233.78|231.48|232.86|230.56|169
1649657100000|2022-04-11 06:05:00|233.32|231.02|233.05|230.75|233.35|231.05|232.8|230.5|179
1649657400000|2022-04-11 06:10:00|233.08|230.78|233.11|230.81|233.18|230.88|232.89|230.59|116
1649657700000|2022-04-11 06:15:00|233.13|230.83|232.67|230.37|233.44|231.14|232.67|230.37|141
1649658000000|2022-04-11 06:20:00|232.69|230.39|232.27|229.97|232.74|230.44|231.91|229.61|172
1649658300000|2022-04-11 06:25:00|232.28|229.98|232.38|230.08|232.43|230.13|231.96|229.66|206
1649658600000|2022-04-11 06:30:00|232.41|230.11|232.59|230.29|232.72|230.42|232.34|230.04|135
1649658900000|2022-04-11 06:35:00|232.53|230.23|232.82|230.52|233.04|230.74|232.51|230.21|103
1649659200000|2022-04-11 06:40:00|232.81|230.51|233.5|231.2|233.58|231.28|232.7|230.4|98
1649659500000|2022-04-11 06:45:00|233.48|231.18|233.91|231.61|233.91|231.61|233.41|231.11|80
1649659800000|2022-04-11 06:50:00|233.96|231.66|233.38|231.08|234|231.7|233.25|230.95|163
1649660100000|2022-04-11 06:55:00|233.34|231.04|233.01|230.71|233.38|231.08|232.83|230.53|97
1649660400000|2022-04-11 07:00:00|233.1|230.8|232.84|230.54|233.39|231.09|232.64|230.34|200
1649660700000|2022-04-11 07:05:00|232.86|230.56|232.66|230.36|232.94|230.64|232.59|230.29|161
1649661000000|2022-04-11 07:10:00|232.59|230.29|232.52|230.22|232.83|230.53|232.37|230.07|188
1649661300000|2022-04-11 07:15:00|232.44|230.14|232.71|230.41|232.72|230.42|232.27|229.97|92
1649661600000|2022-04-11 07:20:00|232.7|230.4|233.23|230.93|233.23|230.93|232.7|230.4|83
1649661900000|2022-04-11 07:25:00|233.26|230.96|233.68|231.38|233.75|231.45|233.26|230.96|194
1649662200000|2022-04-11 07:30:00|233.67|231.37|233.57|231.27|233.8|231.5|233.5|231.2|134
1649662500000|2022-04-11 07:35:00|233.59|231.29|233.44|231.14|233.6|231.3|233.31|231.01|163
1649662800000|2022-04-11 07:40:00|233.43|231.13|232.95|230.65|233.46|231.16|232.83|230.53|188
1649663100000|2022-04-11 07:45:00|232.96|230.66|233.56|231.26|233.71|231.41|232.84|230.54|198
1649663400000|2022-04-11 07:50:00|233.55|231.25|233.36|231.06|233.66|231.36|233.32|231.02|139
1649663700000|2022-04-11 07:55:00|233.34|231.04|233.28|230.98|233.37|231.07|233.18|230.88|107
1649664000000|2022-04-11 08:00:00|233.27|230.97|233.47|231.17|233.9|231.6|233.21|230.91|210
1649664300000|2022-04-11 08:05:00|233.48|231.18|233.38|231.08|233.53|231.23|233.25|230.95|166
1649664600000|2022-04-11 08:10:00|233.39|231.09|233.49|231.19|233.77|231.47|233.25|230.95|123
1649664900000|2022-04-11 08:15:00|233.45|231.15|232.6|230.3|233.45|231.15|232.57|230.27|226
1649665200000|2022-04-11 08:20:00|232.58|230.28|232.77|230.47|232.87|230.57|232.54|230.24|127
1649665500000|2022-04-11 08:25:00|232.76|230.46|232.48|230.18|232.79|230.49|231.91|229.61|200
1649665800000|2022-04-11 08:30:00|232.5|230.2|231.88|229.58|232.55|230.25|231.8|229.5|188
1649666100000|2022-04-11 08:35:00|231.89|229.59|230.92|228.62|231.9|229.6|230.64|228.34|280
1649666400000|2022-04-11 08:40:00|230.94|228.64|231.39|229.09|231.57|229.27|230.9|228.6|277
1649666700000|2022-04-11 08:45:00|231.38|229.08|231.74|229.44|231.79|229.49|230.94|228.64|198
1649667000000|2022-04-11 08:50:00|231.68|229.38|231.91|229.61|231.99|229.69|231.45|229.15|179
1649667300000|2022-04-11 08:55:00|231.94|229.64|231.79|229.49|232.37|230.07|231.75|229.45|141
1649667600000|2022-04-11 09:00:00|231.8|229.5|231.61|229.31|231.84|229.54|231.51|229.21|252
1649667900000|2022-04-11 09:05:00|231.6|229.3|230.73|228.43|231.75|229.45|230.73|228.43|192
1649668200000|2022-04-11 09:10:00|230.72|228.42|230.66|228.36|230.82|228.52|230.26|227.96|242
1649668500000|2022-04-11 09:15:00|230.67|228.37|229.3|227|230.83|228.53|228.5|226.2|485
1649668800000|2022-04-11 09:20:00|229.31|227.01|228.92|226.62|229.41|227.11|228.42|226.12|445
1649669100000|2022-04-11 09:25:00|228.9|226.6|228.5|226.2|229.19|226.89|228.4|226.1|332
1649669400000|2022-04-11 09:30:00|228.47|226.17|227.07|224.77|228.72|226.42|226.65|224.35|483
1649669700000|2022-04-11 09:35:00|227.26|224.96|227.91|225.61|228.38|226.08|227.03|224.73|528
1649670000000|2022-04-11 09:40:00|227.89|225.59|226.99|224.69|228.34|226.04|226.93|224.63|467
1649670300000|2022-04-11 09:45:00|226.98|224.68|226.89|224.59|227.96|225.66|226.74|224.44|542
1649670600000|2022-04-11 09:50:00|226.9|224.6|226.44|224.14|226.95|224.65|225.84|223.54|435
1649670900000|2022-04-11 09:55:00|226.51|224.21|222.47|220.17|226.97|224.67|222.43|220.13|620
1649671200000|2022-04-11 10:00:00|222.46|220.16|223.14|220.84|223.62|221.32|221.98|219.68|839
1649671500000|2022-04-11 10:05:00|223.15|220.85|224.64|222.34|225.39|223.09|223.03|220.73|572
1649671800000|2022-04-11 10:10:00|224.63|222.33|224.52|222.22|225.61|223.31|224.48|222.18|435
1649672100000|2022-04-11 10:15:00|224.51|222.21|225.02|222.72|225.83|223.53|224.5|222.2|392
1649672400000|2022-04-11 10:20:00|225|222.7|225.13|222.83|225.42|223.12|224.73|222.43|242
1649672700000|2022-04-11 10:25:00|225.12|222.82|224.38|222.08|225.29|222.99|224.11|221.81|317
1649673000000|2022-04-11 10:30:00|224.4|222.1|223.85|221.55|224.8|222.5|223.58|221.28|397
1649673300000|2022-04-11 10:35:00|223.84|221.54|223.65|221.35|224.64|222.34|223.61|221.31|322
1649673600000|2022-04-11 10:40:00|223.63|221.33|224.59|222.29|224.91|222.61|223.47|221.17|292
1649673900000|2022-04-11 10:45:00|224.6|222.3|224.88|222.58|224.92|222.62|224.55|222.25|244
1649674200000|2022-04-11 10:50:00|224.85|222.55|225.43|223.13|225.67|223.37|224.85|222.55|231
1649674500000|2022-04-11 10:55:00|225.44|223.14|225.53|223.23|225.61|223.31|225.04|222.74|253
1649674800000|2022-04-11 11:00:00|225.49|223.19|225.04|222.74|225.51|223.21|224.1|221.8|318
1649675100000|2022-04-11 11:05:00|225.03|222.73|224.56|222.26|225.16|222.86|224.28|221.98|262
1649675400000|2022-04-11 11:10:00|224.57|222.27|224.81|222.51|224.92|222.62|224.07|221.77|251
1649675700000|2022-04-11 11:15:00|224.8|222.5|223.75|221.45|224.86|222.56|223.65|221.35|303
1649676000000|2022-04-11 11:20:00|223.74|221.44|222.9|220.6|224.04|221.74|222.44|220.14|404
1649676300000|2022-04-11 11:25:00|222.91|220.61|222.99|220.69|223.47|221.17|222.62|220.32|388
1649676600000|2022-04-11 11:30:00|222.98|220.68|222.59|220.29|223.44|221.14|222.53|220.23|465
1649676900000|2022-04-11 11:35:00|222.58|220.28|224.04|221.74|224.07|221.77|221.89|219.59|623
1649677200000|2022-04-11 11:40:00|224.03|221.73|223.95|221.65|224.55|222.25|223.73|221.43|368
1649677500000|2022-04-11 11:45:00|223.93|221.63|223.39|221.09|224.47|222.17|223.34|221.04|319
1649677800000|2022-04-11 11:50:00|223.38|221.08|223.54|221.24|223.64|221.34|222.84|220.54|331
1649678100000|2022-04-11 11:55:00|223.55|221.25|223.24|220.94|223.74|221.44|222.73|220.43|370
1649678400000|2022-04-11 12:00:00|223.25|220.95|223.01|220.71|224.09|221.79|222.58|220.28|350
1649678700000|2022-04-11 12:05:00|223.02|220.72|222.73|220.43|223.59|221.29|222.24|219.94|396
1649679000000|2022-04-11 12:10:00|222.72|220.42|223.66|221.36|223.69|221.39|222.15|219.85|378
1649679300000|2022-04-11 12:15:00|223.61|221.31|224.04|221.74|224.43|222.13|223.58|221.28|252
1649679600000|2022-04-11 12:20:00|224.05|221.75|224.05|221.75|224.47|222.17|223.64|221.34|291
1649679900000|2022-04-11 12:25:00|224.08|221.78|223.43|221.13|224.08|221.78|223.14|220.84|289
1649680200000|2022-04-11 12:30:00|223.44|221.14|222.89|220.59|223.74|221.44|222.78|220.48|282
1649680500000|2022-04-11 12:35:00|222.88|220.58|223.37|221.07|223.47|221.17|222.52|220.22|292
1649680800000|2022-04-11 12:40:00|223.38|221.08|223.72|221.42|223.92|221.62|223.38|221.08|274
1649681100000|2022-04-11 12:45:00|223.73|221.43|224|221.7|224.12|221.82|223.32|221.02|269
1649681400000|2022-04-11 12:50:00|223.95|221.65|223.72|221.42|224.03|221.73|223.54|221.24|199
1649681700000|2022-04-11 12:55:00|223.7|221.4|223.33|221.03|224.27|221.97|222.97|220.67|278
1649682000000|2022-04-11 13:00:00|223.36|221.06|223.48|221.18|223.74|221.44|223.08|220.78|265
1649682300000|2022-04-11 13:05:00|223.46|221.16|222.93|220.63|223.48|221.18|222.58|220.28|276
1649682600000|2022-04-11 13:10:00|222.86|220.56|222.45|220.15|223.55|221.25|222.01|219.71|407
1649682900000|2022-04-11 13:15:00|222.44|220.14|222.43|220.13|222.85|220.55|222.23|219.93|349
1649683200000|2022-04-11 13:20:00|222.46|220.16|222|219.7|222.54|220.24|221.02|218.72|442
1649683500000|2022-04-11 13:25:00|222.01|219.71|221.25|218.95|222.01|219.71|220.77|218.47|379
1649683800000|2022-04-11 13:30:00|221.24|218.94|220.9|218.6|221.99|219.69|220.13|217.83|631
1649684100000|2022-04-11 13:35:00|220.91|218.61|221.88|219.58|222.87|220.57|220.91|218.61|583
1649684400000|2022-04-11 13:40:00|221.82|219.52|222.81|220.51|222.9|220.6|221.63|219.33|513
1649684700000|2022-04-11 13:45:00|222.91|220.61|223.49|221.19|223.55|221.25|222.13|219.83|403
1649685000000|2022-04-11 13:50:00|223.48|221.18|223.37|221.07|223.63|221.33|223.04|220.74|417
1649685300000|2022-04-11 13:55:00|223.39|221.09|223.79|221.49|223.84|221.54|223.33|221.03|313
1649685600000|2022-04-11 14:00:00|223.78|221.48|223.53|221.23|224.41|222.11|223.41|221.11|339
1649685900000|2022-04-11 14:05:00|223.52|221.22|223.33|221.03|223.82|221.52|223.13|220.83|306
1649686200000|2022-04-11 14:10:00|223.32|221.02|222.53|220.23|223.6|221.3|222.41|220.11|307
1649686500000|2022-04-11 14:15:00|222.6|220.3|222.02|219.72|222.75|220.45|221.88|219.58|327
1649686800000|2022-04-11 14:20:00|222.01|219.71|221.34|219.04|222.08|219.78|221.11|218.81|325
1649687100000|2022-04-11 14:25:00|221.32|219.02|221.83|219.53|222.35|220.05|221.32|219.02|342
1649687400000|2022-04-11 14:30:00|221.88|219.58|222.4|220.1|222.93|220.63|221.77|219.47|366
1649687700000|2022-04-11 14:35:00|222.45|220.15|221.83|219.53|222.63|220.33|221.79|219.49|275
1649688000000|2022-04-11 14:40:00|221.87|219.57|221.67|219.37|222.43|220.13|221.65|219.35|228
1649688300000|2022-04-11 14:45:00|221.68|219.38|221.47|219.17|222.49|220.19|220.79|218.49|271
1649688600000|2022-04-11 14:50:00|221.42|219.12|221.48|219.18|221.7|219.4|220.92|218.62|358
1649688900000|2022-04-11 14:55:00|221.47|219.17|221.59|219.29|222.41|220.11|221.33|219.03|367
1649689200000|2022-04-11 15:00:00|221.58|219.28|221.73|219.43|221.98|219.68|221.28|218.98|376
1649689500000|2022-04-11 15:05:00|221.74|219.44|222.03|219.73|222.11|219.81|221.69|219.39|187
1649689800000|2022-04-11 15:10:00|222.09|219.79|222.86|220.56|222.89|220.59|222|219.7|216
1649690100000|2022-04-11 15:15:00|222.87|220.57|222.65|220.35|223.31|221.01|222.59|220.29|259
1649690400000|2022-04-11 15:20:00|222.68|220.38|221.92|219.62|222.68|220.38|221.84|219.54|189
1649690700000|2022-04-11 15:25:00|221.91|219.61|221.92|219.62|222.3|220|221.72|219.42|297
1649691000000|2022-04-11 15:30:00|221.9|219.6|222.06|219.76|222.41|220.11|221.67|219.37|257
1649691300000|2022-04-11 15:35:00|222.05|219.75|222.86|220.56|222.99|220.69|222.01|219.71|166
1649691600000|2022-04-11 15:40:00|222.84|220.54|223.02|220.72|223.03|220.73|222.71|220.41|219
1649691900000|2022-04-11 15:45:00|223.01|220.71|221.85|219.55|223.04|220.74|221.83|219.53|260
1649692200000|2022-04-11 15:50:00|221.84|219.54|222.11|219.81|222.11|219.81|221.78|219.48|211
1649692500000|2022-04-11 15:55:00|222.07|219.77|221.44|219.14|222.12|219.82|221.09|218.79|374
1649692800000|2022-04-11 16:00:00|221.19|218.89|222.14|219.84|222.54|220.24|220.98|218.68|478
1649693100000|2022-04-11 16:05:00|222.13|219.83|222.37|220.07|222.68|220.38|222.12|219.82|326
1649693400000|2022-04-11 16:10:00|222.38|220.08|222.74|220.44|222.95|220.65|222.22|219.92|264
1649693700000|2022-04-11 16:15:00|222.68|220.38|223.28|220.98|223.43|221.13|222.66|220.36|197
1649694000000|2022-04-11 16:20:00|223.31|221.01|222.56|220.26|223.33|221.03|222.4|220.1|309
1649694300000|2022-04-11 16:25:00|222.57|220.27|221.3|219|222.57|220.27|221.23|218.93|409
1649694600000|2022-04-11 16:30:00|221.31|219.01|221.42|219.12|222.22|219.92|220.82|218.52|536
1649694900000|2022-04-11 16:35:00|221.33|219.03|222.11|219.81|222.53|220.23|221.33|219.03|381
1649695200000|2022-04-11 16:40:00|222.1|219.8|221.86|219.56|222.11|219.81|221.67|219.37|341
1649695500000|2022-04-11 16:45:00|221.87|219.57|223|220.7|223|220.7|221.85|219.55|372
1649695800000|2022-04-11 16:50:00|222.96|220.66|222.82|220.52|223.27|220.97|222.62|220.32|237
1649696100000|2022-04-11 16:55:00|222.84|220.54|222.84|220.54|222.93|220.63|222.53|220.23|256
1649696400000|2022-04-11 17:00:00|222.85|220.55|223.36|221.06|223.39|221.09|222.73|220.43|201
1649696700000|2022-04-11 17:05:00|223.35|221.05|223.45|221.15|223.6|221.3|223.33|221.03|168
1649697000000|2022-04-11 17:10:00|223.44|221.14|223.38|221.08|223.56|221.26|222.89|220.59|262
1649697300000|2022-04-11 17:15:00|223.36|221.06|221.43|219.13|223.46|221.16|220.85|218.55|638
1649697600000|2022-04-11 17:20:00|221.42|219.12|221.63|219.33|221.86|219.56|221.21|218.91|389
1649697900000|2022-04-11 17:25:00|221.66|219.36|221.98|219.68|222.4|220.1|221.22|218.92|375
1649698200000|2022-04-11 17:30:00|221.96|219.66|222.36|220.06|222.4|220.1|221.88|219.58|302
1649698500000|2022-04-11 17:35:00|222.3|220|221.91|219.61|222.52|220.22|221.55|219.25|348
1649698800000|2022-04-11 17:40:00|221.92|219.62|221.91|219.61|222.06|219.76|221.8|219.5|275
1649699100000|2022-04-11 17:45:00|221.93|219.63|222.5|220.2|222.78|220.48|221.93|219.63|307
1649699400000|2022-04-11 17:50:00|222.51|220.21|222.67|220.37|222.76|220.46|222.26|219.96|229
1649699700000|2022-04-11 17:55:00|222.68|220.38|222.5|220.2|222.74|220.44|222.43|220.13|183
1649700000000|2022-04-11 18:00:00|222.48|220.18|222.49|220.19|222.76|220.46|222.41|220.11|240
1649700300000|2022-04-11 18:05:00|222.5|220.2|222.52|220.22|222.64|220.34|222.36|220.06|162
1649700600000|2022-04-11 18:10:00|222.53|220.23|221.89|219.59|222.58|220.28|221.77|219.47|227
1649700900000|2022-04-11 18:15:00|221.9|219.6|221.66|219.36|221.91|219.61|221.52|219.22|216
1649701200000|2022-04-11 18:20:00|221.67|219.37|222.58|220.28|222.65|220.35|221.67|219.37|244
1649701500000|2022-04-11 18:25:00|222.52|220.22|222.98|220.68|223.01|220.71|222.52|220.22|164
1649701800000|2022-04-11 18:30:00|223|220.7|223.1|220.8|223.35|221.05|222.61|220.31|168
1649702100000|2022-04-11 18:35:00|223.12|220.82|223.18|220.88|223.28|220.98|222.97|220.67|112
1649702400000|2022-04-11 18:40:00|223.16|220.86|223.05|220.75|223.47|221.17|222.74|220.44|218
1649702700000|2022-04-11 18:45:00|223.02|220.72|223.45|221.15|223.48|221.18|223.02|220.72|205
1649703000000|2022-04-11 18:50:00|223.5|221.2|223.67|221.37|223.79|221.49|223.4|221.1|122
1649703300000|2022-04-11 18:55:00|223.72|221.42|223.83|221.53|224|221.7|223.51|221.21|186
1649703600000|2022-04-11 19:00:00|223.82|221.52|224.33|222.03|224.67|222.37|223.81|221.51|369
1649703900000|2022-04-11 19:05:00|224.34|222.04|224.01|221.71|224.53|222.23|223.96|221.66|204
1649704200000|2022-04-11 19:10:00|224.04|221.74|223.11|220.81|224.04|221.74|223.11|220.81|214
1649704500000|2022-04-11 19:15:00|223.12|220.82|222.91|220.61|223.45|221.15|222.9|220.6|231
1649704800000|2022-04-11 19:20:00|222.89|220.59|222.21|219.91|223.14|220.84|222.18|219.88|351
1649705100000|2022-04-11 19:25:00|222.2|219.9|220.96|218.66|222.45|220.15|220.96|218.66|436
1649705400000|2022-04-11 19:30:00|220.88|218.58|219.55|217.25|221.14|218.84|219.23|216.93|661
1649705700000|2022-04-11 19:35:00|219.54|217.24|219.84|217.54|219.84|217.54|218.92|216.62|426
1649706000000|2022-04-11 19:40:00|219.85|217.55|220.29|217.99|220.38|218.08|219.79|217.49|327
1649706300000|2022-04-11 19:45:00|220.11|217.81|220.72|218.42|220.79|218.49|219.83|217.53|360
1649706600000|2022-04-11 19:50:00|220.78|218.48|220.48|218.18|220.86|218.56|220.4|218.1|335
1649706900000|2022-04-11 19:55:00|220.52|218.22|220.8|218.5|221.25|218.95|220.52|218.22|274
1649707200000|2022-04-11 20:00:00|220.81|218.51|220.45|218.15|221.52|219.22|220.23|217.93|342
1649707500000|2022-04-11 20:05:00|220.44|218.14|218.47|216.17|220.48|218.18|217.43|215.13|599
1649707800000|2022-04-11 20:10:00|218.48|216.18|218.13|215.83|218.99|216.69|218.13|215.83|456
1649708100000|2022-04-11 20:15:00|218.11|215.81|219.49|217.19|219.57|217.27|218.11|215.81|402
1649708400000|2022-04-11 20:20:00|219.43|217.13|218.11|215.81|219.59|217.29|218.11|215.81|379
1649708700000|2022-04-11 20:25:00|218.1|215.8|220.37|218.07|220.45|218.15|218.06|215.76|429
1649709000000|2022-04-11 20:30:00|220.38|218.08|220.57|218.27|220.99|218.69|220.01|217.71|365
1649709300000|2022-04-11 20:35:00|220.64|218.34|220.01|217.71|220.75|218.45|219.83|217.53|352
1649709600000|2022-04-11 20:40:00|220|217.7|218.83|216.53|220.01|217.71|218.82|216.52|376
1649709900000|2022-04-11 20:45:00|218.81|216.51|219.75|217.45|219.85|217.55|218.81|216.51|300
1649710200000|2022-04-11 20:50:00|219.72|217.42|218.77|216.47|219.75|217.45|218.7|216.4|311
1649710500000|2022-04-11 20:55:00|218.81|216.51|218.76|216.46|219.48|217.18|218.69|216.39|261
1649710800000|2022-04-11 21:00:00|218.77|216.47|219.58|217.28|219.76|217.46|218.76|216.46|165
1649711100000|2022-04-11 21:05:00|219.57|217.27|218.5|216.2|219.57|217.27|218.37|216.07|235
1649711400000|2022-04-11 21:10:00|218.49|216.19|219.02|216.72|219.08|216.78|218.32|216.02|284
1649711700000|2022-04-11 21:15:00|219.01|216.71|218.83|216.53|219.39|217.09|218.81|216.51|173
1649712000000|2022-04-11 21:20:00|218.82|216.52|219.34|217.04|219.36|217.06|218.33|216.03|235
1649712300000|2022-04-11 21:25:00|219.28|216.98|218.72|216.42|219.28|216.98|218.57|216.27|177
1649712600000|2022-04-11 21:30:00|218.73|216.43|216.78|214.48|218.98|216.68|216.78|214.48|245
1649712900000|2022-04-11 21:35:00|216.77|214.47|214.94|212.64|216.95|214.65|214.53|212.23|396
1649713200000|2022-04-11 21:40:00|214.97|212.67|214.97|212.67|215.84|213.54|213.62|211.32|464
1649713500000|2022-04-11 21:45:00|214.96|212.66|214.33|212.03|215.44|213.14|213.91|211.61|424
1649713800000|2022-04-11 21:50:00|214.31|212.01|215.34|213.04|215.41|213.11|214.27|211.97|421
1649714100000|2022-04-11 21:55:00|215.36|213.06|214.25|211.95|215.36|213.06|214.2|211.9|272
1649714400000|2022-04-11 22:00:00|214.26|211.96|214.86|212.56|215.34|213.04|214.07|211.77|521
1649714700000|2022-04-11 22:05:00|214.89|212.59|214.38|212.08|214.98|212.68|214.06|211.76|475
1649715000000|2022-04-11 22:10:00|214.35|212.05|214.76|212.46|214.76|212.46|213.21|210.91|554
1649715300000|2022-04-11 22:15:00|214.8|212.5|216.92|214.62|216.99|214.69|214.75|212.45|540
1649715600000|2022-04-11 22:20:00|216.91|214.61|217.37|215.07|217.57|215.27|216.62|214.32|399
1649715900000|2022-04-11 22:25:00|217.4|215.1|217.98|215.68|218.21|215.91|217.29|214.99|396
1649716200000|2022-04-11 22:30:00|217.99|215.69|218.36|216.06|218.62|216.32|217.89|215.59|342
1649716500000|2022-04-11 22:35:00|218.37|216.07|218.41|216.11|218.67|216.37|218.15|215.85|341
1649716800000|2022-04-11 22:40:00|218.42|216.12|217.95|215.65|218.42|216.12|217.83|215.53|302
1649717100000|2022-04-11 22:45:00|217.96|215.66|216.86|214.56|218.12|215.82|216.53|214.23|467
1649717400000|2022-04-11 22:50:00|216.84|214.54|217|214.7|217.34|215.04|216.63|214.33|301
1649717700000|2022-04-11 22:55:00|217.01|214.71|217.17|214.87|217.31|215.01|216.47|214.17|359
1649718000000|2022-04-11 23:00:00|217.12|214.82|217.56|215.26|217.91|215.61|216.87|214.57|284
1649718300000|2022-04-11 23:05:00|217.57|215.27|216.68|214.38|217.59|215.29|216.55|214.25|398
1649718600000|2022-04-11 23:10:00|216.66|214.36|217.89|215.59|217.91|215.61|216.55|214.25|329
1649718900000|2022-04-11 23:15:00|217.9|215.6|217.66|215.36|217.96|215.66|217.21|214.91|308
1649719200000|2022-04-11 23:20:00|217.65|215.35|217.92|215.62|217.92|215.62|217.2|214.9|310
1649719500000|2022-04-11 23:25:00|217.91|215.61|218.26|215.96|218.95|216.65|217.61|215.31|320
1649719800000|2022-04-11 23:30:00|218.25|215.95|217.85|215.55|218.94|216.64|217.71|215.41|304
1649720100000|2022-04-11 23:35:00|217.84|215.54|217.25|214.95|217.85|215.55|217.04|214.74|300
1649720400000|2022-04-11 23:40:00|217.28|214.98|217.41|215.11|217.82|215.52|216.86|214.56|307
1649720700000|2022-04-11 23:45:00|217.38|215.08|217.65|215.35|217.77|215.47|216.88|214.58|437
1649721000000|2022-04-11 23:50:00|217.61|215.31|217.42|215.12|217.61|215.31|216.67|214.37|273
1649721300000|2022-04-11 23:55:00|217.37|215.07|217.58|215.28|217.62|215.32|216.77|214.47|286
1649721600000|2022-04-12 00:00:00|217.66|215.36|219|216.7|219|216.7|217.63|215.33|431
1649721900000|2022-04-12 00:05:00|219.01|216.71|217.09|214.79|219.01|216.71|217.09|214.79|368
1649722200000|2022-04-12 00:10:00|217.12|214.82|217.73|215.43|217.8|215.5|216.56|214.26|341
1649722500000|2022-04-12 00:15:00|217.75|215.45|219.03|216.73|219.58|217.28|217.7|215.4|524
1649722800000|2022-04-12 00:20:00|219.05|216.75|219.85|217.55|219.98|217.68|218.84|216.54|304
1649723100000|2022-04-12 00:25:00|219.86|217.56|219.57|217.27|220.42|218.12|219.48|217.18|345
1649723400000|2022-04-12 00:30:00|219.59|217.29|219.53|217.23|220.49|218.19|219.46|217.16|402
1649723700000|2022-04-12 00:35:00|219.54|217.24|220.85|218.55|220.91|218.61|219.29|216.99|370
1649724000000|2022-04-12 00:40:00|220.86|218.56|220.65|218.35|221.93|219.63|220.56|218.26|349
1649724300000|2022-04-12 00:45:00|220.62|218.32|220.8|218.5|221.02|218.72|220.48|218.18|351
1649724600000|2022-04-12 00:50:00|220.79|218.49|219.91|217.61|221.01|218.71|219.8|217.5|284
1649724900000|2022-04-12 00:55:00|219.9|217.6|219.21|216.91|220.01|217.71|218.91|216.61|322
1649725200000|2022-04-12 01:00:00|219.22|216.92|219.12|216.82|219.76|217.46|218.8|216.5|305
1649725500000|2022-04-12 01:05:00|219.13|216.83|220.03|217.73|220.05|217.75|219.09|216.79|279
1649725800000|2022-04-12 01:10:00|220.1|217.8|220.7|218.4|220.93|218.63|220.1|217.8|252
1649726100000|2022-04-12 01:15:00|220.72|218.42|220.89|218.59|220.99|218.69|220.46|218.16|225
1649726400000|2022-04-12 01:20:00|220.9|218.6|220.63|218.33|220.91|218.61|220.48|218.18|142
1649726700000|2022-04-12 01:25:00|220.62|218.32|220.93|218.63|221.04|218.74|219.86|217.56|297
1649727000000|2022-04-12 01:30:00|220.92|218.62|220.57|218.27|221.1|218.8|220.41|218.11|223
1649727300000|2022-04-12 01:35:00|220.6|218.3|220.43|218.13|220.72|218.42|220.37|218.07|201
1649727600000|2022-04-12 01:40:00|220.45|218.15|220.27|217.97|220.48|218.18|219.64|217.34|247
1649727900000|2022-04-12 01:45:00|220.26|217.96|219.8|217.5|220.46|218.16|219.78|217.48|289
1649728200000|2022-04-12 01:50:00|219.81|217.51|219.73|217.43|219.98|217.68|219.42|217.12|251
1649728500000|2022-04-12 01:55:00|219.72|217.42|219.83|217.53|219.94|217.64|219.5|217.2|218
1649728800000|2022-04-12 02:00:00|219.82|217.52|220.28|217.98|220.38|218.08|219.81|217.51|175
1649729100000|2022-04-12 02:05:00|220.27|217.97|220.22|217.92|220.5|218.2|219.76|217.46|168
1649729400000|2022-04-12 02:10:00|220.24|217.94|220.39|218.09|220.44|218.14|219.88|217.58|175
1649729700000|2022-04-12 02:15:00|220.4|218.1|219.07|216.77|220.43|218.13|218.95|216.65|338
1649730000000|2022-04-12 02:20:00|219.03|216.73|218.93|216.63|219.34|217.04|218.85|216.55|178
1649730300000|2022-04-12 02:25:00|218.94|216.64|218.33|216.03|219.12|216.82|218.01|215.71|303
1649730600000|2022-04-12 02:30:00|218.26|215.96|217.45|215.15|218.37|216.07|217.37|215.07|274
1649730900000|2022-04-12 02:35:00|217.43|215.13|217.77|215.47|218.11|215.81|217.43|215.13|271
1649731200000|2022-04-12 02:40:00|217.8|215.5|218.07|215.77|218.72|216.42|217.78|215.48|221
1649731500000|2022-04-12 02:45:00|218.03|215.73|218.62|216.32|218.82|216.52|217.93|215.63|195
1649731800000|2022-04-12 02:50:00|218.6|216.3|218.55|216.25|218.62|216.32|217.89|215.59|197
1649732100000|2022-04-12 02:55:00|218.56|216.26|218.46|216.16|218.6|216.3|218.35|216.05|177
1649732400000|2022-04-12 03:00:00|218.45|216.15|218.91|216.61|218.92|216.62|218.37|216.07|191
1649732700000|2022-04-12 03:05:00|218.93|216.63|219.01|216.71|219.05|216.75|218.62|216.32|184
1649733000000|2022-04-12 03:10:00|219.02|216.72|218.91|216.61|219.1|216.8|218.79|216.49|204
1649733300000|2022-04-12 03:15:00|218.9|216.6|218.53|216.23|219.01|216.71|218.38|216.08|249
1649733600000|2022-04-12 03:20:00|218.51|216.21|218.53|216.23|218.85|216.55|218.35|216.05|150
1649733900000|2022-04-12 03:25:00|218.55|216.25|218.73|216.43|218.79|216.49|218.54|216.24|137
1649734200000|2022-04-12 03:30:00|218.74|216.44|218.46|216.16|218.81|216.51|218.43|216.13|149
1649734500000|2022-04-12 03:35:00|218.47|216.17|218.89|216.59|218.94|216.64|218.39|216.09|152
1649734800000|2022-04-12 03:40:00|218.91|216.61|219.25|216.95|219.49|217.19|218.8|216.5|189
1649735100000|2022-04-12 03:45:00|219.26|216.96|219.44|217.14|219.57|217.27|219.26|216.96|203
1649735400000|2022-04-12 03:50:00|219.43|217.13|219.36|217.06|219.49|217.19|219.24|216.94|178
1649735700000|2022-04-12 03:55:00|219.35|217.05|219.54|217.24|219.55|217.25|219.24|216.94|167
1649736000000|2022-04-12 04:00:00|219.56|217.26|219.75|217.45|219.98|217.68|219.54|217.24|146
1649736300000|2022-04-12 04:05:00|219.76|217.46|219.42|217.12|219.85|217.55|219.34|217.04|170
1649736600000|2022-04-12 04:10:00|219.41|217.11|218.98|216.68|219.44|217.14|218.83|216.53|175
1649736900000|2022-04-12 04:15:00|218.97|216.67|219.79|217.49|219.81|217.51|218.9|216.6|152
1649737200000|2022-04-12 04:20:00|219.77|217.47|220.24|217.94|220.28|217.98|219.71|217.41|205
1649737500000|2022-04-12 04:25:00|220.25|217.95|220.7|218.4|220.7|218.4|220.2|217.9|229
1649737800000|2022-04-12 04:30:00|220.71|218.41|220.39|218.09|220.78|218.48|220.32|218.02|244
1649738100000|2022-04-12 04:35:00|220.38|218.08|220.3|218|220.51|218.21|220.28|217.98|137
1649738400000|2022-04-12 04:40:00|220.31|218.01|220.45|218.15|220.72|218.42|220.26|217.96|205
1649738700000|2022-04-12 04:45:00|220.44|218.14|220.28|217.98|220.45|218.15|220|217.7|114
1649739000000|2022-04-12 04:50:00|220.27|217.97|220.44|218.14|220.47|218.17|220.01|217.71|204
1649739300000|2022-04-12 04:55:00|220.43|218.13|221.33|219.03|221.37|219.07|220.42|218.12|188
1649739600000|2022-04-12 05:00:00|221.34|219.04|221.49|219.19|221.53|219.23|220.85|218.55|222
1649739900000|2022-04-12 05:05:00|221.47|219.17|221.11|218.81|221.53|219.23|221.03|218.73|225
1649740200000|2022-04-12 05:10:00|221.14|218.84|221.45|219.15|221.5|219.2|221.11|218.81|187
1649740500000|2022-04-12 05:15:00|221.46|219.16|221.72|219.42|221.77|219.47|221.41|219.11|177
1649740800000|2022-04-12 05:20:00|221.79|219.49|222.52|220.22|222.52|220.22|221.76|219.46|212
1649741100000|2022-04-12 05:25:00|222.46|220.16|222.11|219.81|222.51|220.21|221.89|219.59|236
1649741400000|2022-04-12 05:30:00|222.1|219.8|221.55|219.25|222.11|219.81|221.51|219.21|235
1649741700000|2022-04-12 05:35:00|221.56|219.26|221.66|219.36|221.79|219.49|221.5|219.2|155
1649742000000|2022-04-12 05:40:00|221.69|219.39|222.02|219.72|222.29|219.99|221.6|219.3|153
1649742300000|2022-04-12 05:45:00|222.03|219.73|222.5|220.2|222.62|220.32|222.01|219.71|162
1649742600000|2022-04-12 05:50:00|222.53|220.23|222.9|220.6|223.08|220.78|222.49|220.19|172
1649742900000|2022-04-12 05:55:00|222.91|220.61|222.92|220.62|223.08|220.78|222.81|220.51|112
1649743200000|2022-04-12 06:00:00|222.95|220.65|222.63|220.33|223.33|221.03|222.36|220.06|252
1649743500000|2022-04-12 06:05:00|222.64|220.34|222.83|220.53|222.89|220.59|222.46|220.16|245
1649743800000|2022-04-12 06:10:00|222.82|220.52|223.08|220.78|223.1|220.8|222.74|220.44|92
1649744100000|2022-04-12 06:15:00|223.09|220.79|222.9|220.6|223.1|220.8|222.82|220.52|173
1649744400000|2022-04-12 06:20:00|222.88|220.58|222.83|220.53|222.92|220.62|222.51|220.21|152
1649744700000|2022-04-12 06:25:00|222.82|220.52|221.81|219.51|222.87|220.57|221.8|219.5|175
1649745000000|2022-04-12 06:30:00|221.79|219.49|221.59|219.29|221.91|219.61|221.31|219.01|308
1649745300000|2022-04-12 06:35:00|221.56|219.26|221.68|219.38|221.84|219.54|221.36|219.06|221
1649745600000|2022-04-12 06:40:00|221.69|219.39|220.83|218.53|221.69|219.39|220.76|218.46|244
1649745900000|2022-04-12 06:45:00|220.86|218.56|220.82|218.52|221.06|218.76|220.72|218.42|196
1649746200000|2022-04-12 06:50:00|220.83|218.53|221.01|218.71|221.02|218.72|220.6|218.3|259
1649746500000|2022-04-12 06:55:00|220.94|218.64|221.08|218.78|221.12|218.82|220.75|218.45|210
1649746800000|2022-04-12 07:00:00|221.1|218.8|220.63|218.33|221.11|218.81|220.63|218.33|260
1649747100000|2022-04-12 07:05:00|220.62|218.32|221|218.7|221|218.7|220.42|218.12|270
1649747400000|2022-04-12 07:10:00|220.99|218.69|221.3|219|221.62|219.32|220.85|218.55|199
1649747700000|2022-04-12 07:15:00|221.29|218.99|221.54|219.24|221.63|219.33|221.07|218.77|230
1649748000000|2022-04-12 07:20:00|221.55|219.25|221.93|219.63|222.01|219.71|221.54|219.24|284
1649748300000|2022-04-12 07:25:00|221.92|219.62|221.95|219.65|222.45|220.15|221.85|219.55|236
1649748600000|2022-04-12 07:30:00|221.93|219.63|221.62|219.32|221.94|219.64|221.37|219.07|233
1649748900000|2022-04-12 07:35:00|221.59|219.29|221.54|219.24|221.77|219.47|221.33|219.03|174
1649749200000|2022-04-12 07:40:00|221.53|219.23|221.61|219.31|221.75|219.45|221.41|219.11|201
1649749500000|2022-04-12 07:45:00|221.6|219.3|221.99|219.69|221.99|219.69|221.6|219.3|153
1649749800000|2022-04-12 07:50:00|221.93|219.63|221.83|219.53|221.99|219.69|221.54|219.24|151
1649750100000|2022-04-12 07:55:00|221.82|219.52|222.1|219.8|222.12|219.82|221.8|219.5|151
1649750400000|2022-04-12 08:00:00|222.11|219.81|221.92|219.62|222.15|219.85|221.72|219.42|238
1649750700000|2022-04-12 08:05:00|221.93|219.63|222.1|219.8|222.51|220.21|221.82|219.52|228
1649751000000|2022-04-12 08:10:00|222.11|219.81|222.97|220.67|223.08|220.78|222.09|219.79|329
1649751300000|2022-04-12 08:15:00|222.94|220.64|222.34|220.04|223.07|220.77|222.29|219.99|290
1649751600000|2022-04-12 08:20:00|222.3|220|222.11|219.81|222.54|220.24|221.87|219.57|204
1649751900000|2022-04-12 08:25:00|222.12|219.82|222.15|219.85|222.2|219.9|221.94|219.64|180
1649752200000|2022-04-12 08:30:00|222.11|219.81|222.47|220.17|222.66|220.36|221.99|219.69|251
1649752500000|2022-04-12 08:35:00|222.48|220.18|222.83|220.53|222.87|220.57|222.47|220.17|119
1649752800000|2022-04-12 08:40:00|222.84|220.54|222.92|220.62|223.15|220.85|222.82|220.52|162
1649753100000|2022-04-12 08:45:00|222.95|220.65|222.76|220.46|222.98|220.68|222.51|220.21|181
1649753400000|2022-04-12 08:50:00|222.78|220.48|222.74|220.44|222.8|220.5|222.51|220.21|172
1649753700000|2022-04-12 08:55:00|222.73|220.43|222.49|220.19|222.85|220.55|222.41|220.11|145
1649754000000|2022-04-12 09:00:00|222.52|220.22|221.93|219.63|222.72|220.42|221.71|219.41|214
1649754300000|2022-04-12 09:05:00|221.94|219.64|221.4|219.1|222|219.7|221.38|219.08|230
1649754600000|2022-04-12 09:10:00|221.41|219.11|221.39|219.09|221.73|219.43|221.3|219|175
1649754900000|2022-04-12 09:15:00|221.38|219.08|221.37|219.07|221.65|219.35|221.15|218.85|168
1649755200000|2022-04-12 09:20:00|221.39|219.09|220.95|218.65|221.43|219.13|220.53|218.23|217
1649755500000|2022-04-12 09:25:00|220.96|218.66|220.98|218.68|221.1|218.8|220.84|218.54|154
1649755800000|2022-04-12 09:30:00|221.01|218.71|220.76|218.46|221.44|219.14|220.76|218.46|200
1649756100000|2022-04-12 09:35:00|220.77|218.47|221.42|219.12|221.45|219.15|220.76|218.46|201
1649756400000|2022-04-12 09:40:00|221.45|219.15|221.4|219.1|221.49|219.19|221|218.7|197
1649756700000|2022-04-12 09:45:00|221.41|219.11|221.39|219.09|221.44|219.14|221.03|218.73|152
1649757000000|2022-04-12 09:50:00|221.38|219.08|221.35|219.05|221.47|219.17|220.99|218.69|151
1649757300000|2022-04-12 09:55:00|221.36|219.06|221.34|219.04|221.47|219.17|221.26|218.96|151
1649757600000|2022-04-12 10:00:00|221.35|219.05|221.47|219.17|221.5|219.2|221.3|219|114
1649757900000|2022-04-12 10:05:00|221.4|219.1|221.33|219.03|221.48|219.18|220.88|218.58|212
1649758200000|2022-04-12 10:10:00|221.32|219.02|221.25|218.95|221.45|219.15|221.03|218.73|140
1649758500000|2022-04-12 10:15:00|221.27|218.97|221|218.7|221.31|219.01|220.86|218.56|147
1649758800000|2022-04-12 10:20:00|221.01|218.71|220.72|218.42|221.05|218.75|220.58|218.28|164
1649759100000|2022-04-12 10:25:00|220.73|218.43|220.62|218.32|220.83|218.53|220.49|218.19|202
1649759400000|2022-04-12 10:30:00|220.63|218.33|221.38|219.08|221.43|219.13|220.62|218.32|159
1649759700000|2022-04-12 10:35:00|221.37|219.07|221.81|219.51|221.89|219.59|221.34|219.04|254
1649760000000|2022-04-12 10:40:00|221.8|219.5|221.66|219.36|221.82|219.52|221.38|219.08|179
1649760300000|2022-04-12 10:45:00|221.67|219.37|221.6|219.3|221.82|219.52|221.45|219.15|154
1649760600000|2022-04-12 10:50:00|221.64|219.34|221.83|219.53|221.89|219.59|221.6|219.3|179
1649760900000|2022-04-12 10:55:00|221.82|219.52|221.69|219.39|221.88|219.58|221.47|219.17|133
1649761200000|2022-04-12 11:00:00|221.7|219.4|221.73|219.43|221.82|219.52|221.65|219.35|140
1649761500000|2022-04-12 11:05:00|221.74|219.44|221.91|219.61|222.33|220.03|221.55|219.25|230
1649761800000|2022-04-12 11:10:00|221.92|219.62|222.5|220.2|222.76|220.46|221.83|219.53|254
1649762100000|2022-04-12 11:15:00|222.52|220.22|223.59|221.29|223.6|221.3|222.5|220.2|258
1649762400000|2022-04-12 11:20:00|223.57|221.27|223.47|221.17|223.63|221.33|222.96|220.66|202
1649762700000|2022-04-12 11:25:00|223.51|221.21|224.28|221.98|224.36|222.06|223.48|221.18|242
1649763000000|2022-04-12 11:30:00|224.29|221.99|224.36|222.06|224.65|222.35|224.07|221.77|255
1649763300000|2022-04-12 11:35:00|224.37|222.07|224.07|221.77|224.61|222.31|223.75|221.45|281
1649763600000|2022-04-12 11:40:00|224.09|221.79|223.85|221.55|224.09|221.79|223.55|221.25|244
1649763900000|2022-04-12 11:45:00|223.84|221.54|223.43|221.13|224.27|221.97|223.05|220.75|297
1649764200000|2022-04-12 11:50:00|223.44|221.14|223.78|221.48|224.08|221.78|223.42|221.12|266
1649764500000|2022-04-12 11:55:00|223.79|221.49|224|221.7|224.08|221.78|223.46|221.16|247
1649764800000|2022-04-12 12:00:00|224.01|221.71|223.89|221.59|224.16|221.86|223.74|221.44|218
1649765100000|2022-04-12 12:05:00|223.87|221.57|224.1|221.8|224.4|222.1|223.77|221.47|285
1649765400000|2022-04-12 12:10:00|224.09|221.79|223.61|221.31|224.34|222.04|223.49|221.19|236
1649765700000|2022-04-12 12:15:00|223.62|221.32|222.88|220.58|223.67|221.37|222.8|220.5|290
1649766000000|2022-04-12 12:20:00|222.9|220.6|222.64|220.34|223.04|220.74|221.94|219.64|321
1649766300000|2022-04-12 12:25:00|222.63|220.33|223.12|220.82|223.12|220.82|222.2|219.9|386
1649766600000|2022-04-12 12:30:00|223.1|220.8|224.85|222.55|225.2|222.9|223.09|220.79|738
1649766900000|2022-04-12 12:35:00|224.87|222.57|224.33|222.03|224.88|222.58|223.52|221.22|526
1649767200000|2022-04-12 12:40:00|224.32|222.02|224.67|222.37|225.17|222.87|223.67|221.37|504
1649767500000|2022-04-12 12:45:00|224.68|222.38|224.91|222.61|225.23|222.93|224.65|222.35|384
1649767800000|2022-04-12 12:50:00|224.93|222.63|224.92|222.62|225.54|223.24|224.61|222.31|459
1649768100000|2022-04-12 12:55:00|224.93|222.63|226.36|224.06|226.39|224.09|224.86|222.56|417
1649768400000|2022-04-12 13:00:00|226.38|224.08|225.46|223.16|226.38|224.08|225.2|222.9|379
1649768700000|2022-04-12 13:05:00|225.47|223.17|225.22|222.92|225.67|223.37|224.76|222.46|406
1649769000000|2022-04-12 13:10:00|225.21|222.91|225.03|222.73|225.27|222.97|224.71|222.41|307
1649769300000|2022-04-12 13:15:00|225.04|222.74|225.48|223.18|225.81|223.51|224.72|222.42|339
1649769600000|2022-04-12 13:20:00|225.46|223.16|225.3|223|225.46|223.16|224.84|222.54|289
1649769900000|2022-04-12 13:25:00|225.29|222.99|225.54|223.24|225.67|223.37|225.03|222.73|240
1649770200000|2022-04-12 13:30:00|225.53|223.23|224.52|222.22|225.59|223.29|224.08|221.78|421
1649770500000|2022-04-12 13:35:00|224.53|222.23|224.4|222.1|224.63|222.33|223.68|221.38|506
1649770800000|2022-04-12 13:40:00|224.42|222.12|224.59|222.29|224.62|222.32|223.86|221.56|426
1649771100000|2022-04-12 13:45:00|224.6|222.3|225.03|222.73|225.48|223.18|224.39|222.09|461
1649771400000|2022-04-12 13:50:00|225.02|222.72|225.43|223.13|225.58|223.28|224.93|222.63|347
1649771700000|2022-04-12 13:55:00|225.44|223.14|225.01|222.71|225.46|223.16|224.88|222.58|337
1649772000000|2022-04-12 14:00:00|224.99|222.69|224.07|221.77|225.11|222.81|223.94|221.64|352
1649772300000|2022-04-12 14:05:00|224.06|221.76|223.92|221.62|224.71|222.41|223.72|221.42|332
1649772600000|2022-04-12 14:10:00|223.95|221.65|223.78|221.48|224.37|222.07|223.38|221.08|365
1649772900000|2022-04-12 14:15:00|223.77|221.47|222.45|220.15|223.84|221.54|222.44|220.14|450
1649773200000|2022-04-12 14:20:00|222.46|220.16|221.44|219.14|223.17|220.87|221.29|218.99|443
1649773500000|2022-04-12 14:25:00|221.42|219.12|220.25|217.95|221.74|219.44|219.89|217.59|483
1649773800000|2022-04-12 14:30:00|220.22|217.92|221.23|218.93|221.29|218.99|220.22|217.92|381
1649774100000|2022-04-12 14:35:00|221.24|218.94|221.34|219.04|221.56|219.26|220.51|218.21|432
1649774400000|2022-04-12 14:40:00|221.33|219.03|221.01|218.71|221.52|219.22|220.78|218.48|396
1649774700000|2022-04-12 14:45:00|220.96|218.66|221.26|218.96|221.72|219.42|220.74|218.44|337
1649775000000|2022-04-12 14:50:00|221.25|218.95|221.33|219.03|221.47|219.17|220.64|218.34|399
1649775300000|2022-04-12 14:55:00|221.35|219.05|221.71|219.41|221.87|219.57|221.04|218.74|331
1649775600000|2022-04-12 15:00:00|221.7|219.4|222.27|219.97|222.31|220.01|221.45|219.15|295
1649775900000|2022-04-12 15:05:00|222.24|219.94|221.77|219.47|222.43|220.13|221.57|219.27|318
1649776200000|2022-04-12 15:10:00|221.76|219.46|222.53|220.23|222.59|220.29|221.55|219.25|277
1649776500000|2022-04-12 15:15:00|222.5|220.2|222.79|220.49|222.89|220.59|222.4|220.1|143
1649776800000|2022-04-12 15:20:00|222.75|220.45|223.36|221.06|223.5|221.2|222.6|220.3|299
1649777100000|2022-04-12 15:25:00|223.38|221.08|223.62|221.32|223.63|221.33|223.33|221.03|153
1649777400000|2022-04-12 15:30:00|223.61|221.31|222.97|220.67|223.83|221.53|222.92|220.62|255
1649777700000|2022-04-12 15:35:00|222.96|220.66|223.07|220.77|223.41|221.11|222.74|220.44|245
1649778000000|2022-04-12 15:40:00|223.06|220.76|223.54|221.24|223.66|221.36|223.03|220.73|202
1649778300000|2022-04-12 15:45:00|223.57|221.27|223.54|221.24|223.63|221.33|223.27|220.97|198
1649778600000|2022-04-12 15:50:00|223.55|221.25|223.49|221.19|223.74|221.44|223.36|221.06|253
1649778900000|2022-04-12 15:55:00|223.52|221.22|222.83|220.53|223.63|221.33|222.59|220.29|259
1649779200000|2022-04-12 16:00:00|222.84|220.54|222.57|220.27|223.51|221.21|222.47|220.17|381
1649779500000|2022-04-12 16:05:00|222.59|220.29|222.65|220.35|222.99|220.69|222.3|220|366
1649779800000|2022-04-12 16:10:00|222.64|220.34|223.45|221.15|223.52|221.22|222.42|220.12|271
1649780100000|2022-04-12 16:15:00|223.46|221.16|223.95|221.65|224.34|222.04|223.34|221.04|319
1649780400000|2022-04-12 16:20:00|223.94|221.64|223.86|221.56|224.07|221.77|223.73|221.43|273
1649780700000|2022-04-12 16:25:00|223.85|221.55|222.76|220.46|223.87|221.57|222.52|220.22|406
1649781000000|2022-04-12 16:30:00|222.75|220.45|222.88|220.58|223.26|220.96|222.57|220.27|342
1649781300000|2022-04-12 16:35:00|222.78|220.48|222.31|220.01|222.9|220.6|222.29|219.99|355
1649781600000|2022-04-12 16:40:00|222.29|219.99|222.46|220.16|222.47|220.17|221.87|219.57|274
1649781900000|2022-04-12 16:45:00|222.39|220.09|222.45|220.15|222.6|220.3|222.05|219.75|223
1649782200000|2022-04-12 16:50:00|222.44|220.14|222.91|220.61|222.94|220.64|222.4|220.1|181
1649782500000|2022-04-12 16:55:00|222.87|220.57|222.92|220.62|223.36|221.06|222.75|220.45|191
1649782800000|2022-04-12 17:00:00|222.93|220.63|222.62|220.32|223.08|220.78|222.35|220.05|270
1649783100000|2022-04-12 17:05:00|222.63|220.33|223.3|221|223.47|221.17|222.63|220.33|316
1649783400000|2022-04-12 17:10:00|223.29|220.99|223.75|221.45|223.85|221.55|223.25|220.95|259
1649783700000|2022-04-12 17:15:00|223.81|221.51|223.85|221.55|223.96|221.66|223.55|221.25|202
1649784000000|2022-04-12 17:20:00|223.93|221.63|223.58|221.28|224|221.7|223.43|221.13|240
1649784300000|2022-04-12 17:25:00|223.57|221.27|223.06|220.76|223.61|221.31|223.01|220.71|207
1649784600000|2022-04-12 17:30:00|223.07|220.77|222.93|220.63|223.48|221.18|222.85|220.55|267
1649784900000|2022-04-12 17:35:00|222.92|220.62|222.47|220.17|223.01|220.71|222.42|220.12|263
1649785200000|2022-04-12 17:40:00|222.43|220.13|221.92|219.62|222.46|220.16|221.79|219.49|229
1649785500000|2022-04-12 17:45:00|221.9|219.6|221.75|219.45|222.01|219.71|221.74|219.44|286
1649785800000|2022-04-12 17:50:00|221.74|219.44|221.88|219.58|221.92|219.62|221.4|219.1|259
1649786100000|2022-04-12 17:55:00|221.86|219.56|221.84|219.54|221.94|219.64|221.6|219.3|206
1649786400000|2022-04-12 18:00:00|221.83|219.53|221.52|219.22|221.86|219.56|221.42|219.12|226
1649786700000|2022-04-12 18:05:00|221.53|219.23|221.71|219.41|222.01|219.71|221.48|219.18|210
1649787000000|2022-04-12 18:10:00|221.55|219.25|220.51|218.21|221.75|219.45|220.46|218.16|297
1649787300000|2022-04-12 18:15:00|220.57|218.27|219.81|217.51|220.65|218.35|219.57|217.27|490
1649787600000|2022-04-12 18:20:00|219.8|217.5|220.27|217.97|220.33|218.03|219.64|217.34|345
1649787900000|2022-04-12 18:25:00|220.2|217.9|220.39|218.09|220.92|218.62|220.2|217.9|325
1649788200000|2022-04-12 18:30:00|220.4|218.1|220.12|217.82|220.79|218.49|219.78|217.48|390
1649788500000|2022-04-12 18:35:00|220.13|217.83|219.88|217.58|220.5|218.2|219.76|217.46|347
1649788800000|2022-04-12 18:40:00|219.89|217.59|220.03|217.73|220.68|218.38|219.78|217.48|381
1649789100000|2022-04-12 18:45:00|220.04|217.74|220.43|218.13|220.83|218.53|220.01|217.71|362
1649789400000|2022-04-12 18:50:00|220.44|218.14|220.36|218.06|220.59|218.29|220.31|218.01|288
1649789700000|2022-04-12 18:55:00|220.35|218.05|219.8|217.5|220.49|218.19|219.74|217.44|283
1649790000000|2022-04-12 19:00:00|219.79|217.49|219.29|216.99|220.35|218.05|219.11|216.81|361
1649790300000|2022-04-12 19:05:00|219.3|217|218.93|216.63|219.46|217.16|218.77|216.47|388
1649790600000|2022-04-12 19:10:00|218.96|216.66|218.93|216.63|219.1|216.8|218.72|216.42|271
1649790900000|2022-04-12 19:15:00|218.92|216.62|218.96|216.66|219.36|217.06|218.59|216.29|285
1649791200000|2022-04-12 19:20:00|218.95|216.65|219.37|217.07|219.78|217.48|218.95|216.65|344
1649791500000|2022-04-12 19:25:00|219.4|217.1|218.95|216.65|219.4|217.1|218.72|216.42|410
1649791800000|2022-04-12 19:30:00|218.94|216.64|219.45|217.15|219.45|217.15|218.7|216.4|326
1649792100000|2022-04-12 19:35:00|219.47|217.17|220.16|217.86|220.33|218.03|219.42|217.12|258
1649792400000|2022-04-12 19:40:00|220.12|217.82|219.86|217.56|220.32|218.02|219.83|217.53|251
1649792700000|2022-04-12 19:45:00|219.85|217.55|219.95|217.65|220.37|218.07|219.79|217.49|288
1649793000000|2022-04-12 19:50:00|219.99|217.69|219.23|216.93|220.01|217.71|218.95|216.65|292
1649793300000|2022-04-12 19:55:00|219.24|216.94|218.74|216.44|219.34|217.04|218.17|215.87|386
1649793600000|2022-04-12 20:00:00|218.73|216.43|219.67|217.37|219.88|217.58|218.47|216.17|422
1649793900000|2022-04-12 20:05:00|219.68|217.38|219.59|217.29|220|217.7|219.52|217.22|254
1649794200000|2022-04-12 20:10:00|219.61|217.31|219.62|217.32|219.98|217.68|218.86|216.56|304
1649794500000|2022-04-12 20:15:00|219.63|217.33|219.85|217.55|219.92|217.62|219.28|216.98|185
1649794800000|2022-04-12 20:20:00|219.9|217.6|219.91|217.61|220.44|218.14|219.81|217.51|206
1649795100000|2022-04-12 20:25:00|219.87|217.57|219.92|217.62|220.32|218.02|219.82|217.52|139
1649795400000|2022-04-12 20:30:00|219.93|217.63|220.23|217.93|220.38|218.08|219.93|217.63|139
1649795700000|2022-04-12 20:35:00|220.24|217.94|219.36|217.06|220.25|217.95|219.04|216.74|291
1649796000000|2022-04-12 20:40:00|219.35|217.05|219.49|217.19|219.9|217.6|218.6|216.3|444
1649796300000|2022-04-12 20:45:00|219.48|217.18|219.54|217.24|219.91|217.61|218.86|216.56|342
1649796600000|2022-04-12 20:50:00|219.55|217.25|219.77|217.47|220.15|217.85|219.21|216.91|241
1649796900000|2022-04-12 20:55:00|219.78|217.48|219.83|217.53|220.07|217.77|219.74|217.44|188
1649797200000|2022-04-12 21:00:00|219.84|217.54|220.32|218.02|220.33|218.03|219.83|217.53|88
1649797500000|2022-04-12 21:05:00|220.34|218.04|220.27|217.97|220.48|218.18|219.89|217.59|144
1649797800000|2022-04-12 21:10:00|220.3|218|221.5|219.2|221.52|219.22|220.3|218|221
1649798100000|2022-04-12 21:15:00|221.49|219.19|221.01|218.71|221.64|219.34|221|218.7|207
1649798400000|2022-04-12 21:20:00|221.03|218.73|220.85|218.55|221.39|219.09|220.74|218.44|190
1649798700000|2022-04-12 21:25:00|220.84|218.54|221.35|219.05|221.36|219.06|220.82|218.52|76
1649799000000|2022-04-12 21:30:00|221.33|219.03|221.34|219.04|221.38|219.08|221.27|218.97|65
1649799300000|2022-04-12 21:35:00|221.32|219.02|221.65|219.35|221.67|219.37|221.12|218.82|90
1649799600000|2022-04-12 21:40:00|221.66|219.36|221.68|219.38|221.73|219.43|221.31|219.01|117
1649799900000|2022-04-12 21:45:00|221.66|219.36|222.42|220.12|222.51|220.21|221.56|219.26|187
1649800200000|2022-04-12 21:50:00|222.43|220.13|222.16|219.86|222.54|220.24|221.6|219.3|202
1649800500000|2022-04-12 21:55:00|222.19|219.89|222.75|220.45|222.77|220.47|222.19|219.89|129
1649800800000|2022-04-12 22:00:00|222.72|220.42|222.54|220.24|222.79|220.49|222.19|219.89|259
1649801100000|2022-04-12 22:05:00|222.55|220.25|222.3|220|222.84|220.54|222.08|219.78|241
1649801400000|2022-04-12 22:10:00|222.31|220.01|222.67|220.37|222.75|220.45|221.93|219.63|266
1649801700000|2022-04-12 22:15:00|222.7|220.4|222|219.7|222.7|220.4|221.9|219.6|226
1649802000000|2022-04-12 22:20:00|221.91|219.61|221.85|219.55|222.31|220.01|221.85|219.55|213
1649802300000|2022-04-12 22:25:00|221.83|219.53|221.75|219.45|222|219.7|221.4|219.1|295
1649802600000|2022-04-12 22:30:00|221.74|219.44|222.75|220.45|223.14|220.84|221.4|219.1|397
1649802900000|2022-04-12 22:35:00|222.77|220.47|223.39|221.09|223.62|221.32|222.47|220.17|370
1649803200000|2022-04-12 22:40:00|223.42|221.12|222.71|220.41|223.72|221.42|222.65|220.35|340
1649803500000|2022-04-12 22:45:00|222.72|220.42|222.92|220.62|222.92|220.62|221.85|219.55|308
1649803800000|2022-04-12 22:50:00|223|220.7|222.82|220.52|223.57|221.27|222.73|220.43|322
1649804100000|2022-04-12 22:55:00|222.83|220.53|223.28|220.98|223.72|221.42|222.66|220.36|338
1649804400000|2022-04-12 23:00:00|223.27|220.97|223.9|221.6|223.93|221.63|223.12|220.82|317
1649804700000|2022-04-12 23:05:00|223.91|221.61|224.55|222.25|224.6|222.3|223.74|221.44|314
1649805000000|2022-04-12 23:10:00|224.58|222.28|224.46|222.16|225.49|223.19|224.31|222.01|317
1649805300000|2022-04-12 23:15:00|224.47|222.17|224.27|221.97|224.48|222.18|223.91|221.61|217
1649805600000|2022-04-12 23:20:00|224.25|221.95|225.58|223.28|225.87|223.57|224.22|221.92|297
1649805900000|2022-04-12 23:25:00|225.57|223.27|225.61|223.31|225.97|223.67|225.26|222.96|410
1649806200000|2022-04-12 23:30:00|225.66|223.36|225.7|223.4|226.03|223.73|225.56|223.26|232
1649806500000|2022-04-12 23:35:00|225.76|223.46|224.65|222.35|225.76|223.46|224.63|222.33|180
1649806800000|2022-04-12 23:40:00|224.66|222.36|224.8|222.5|225.02|222.72|224.48|222.18|273
1649807100000|2022-04-12 23:45:00|224.82|222.52|225.38|223.08|225.38|223.08|224.57|222.27|261
1649807400000|2022-04-12 23:50:00|225.39|223.09|225.76|223.46|225.91|223.61|225.28|222.98|228
1649807700000|2022-04-12 23:55:00|225.79|223.49|225.64|223.34|225.79|223.49|225.3|223|231
1649808000000|2022-04-13 00:00:00|225.66|223.36|225.78|223.48|226.1|223.8|224.7|222.4|445
1649808300000|2022-04-13 00:05:00|225.79|223.49|225.96|223.66|226.26|223.96|225.66|223.36|250
1649808600000|2022-04-13 00:10:00|225.94|223.64|226.37|224.07|226.39|224.09|225.79|223.49|214
1649808900000|2022-04-13 00:15:00|226.36|224.06|225.41|223.11|226.41|224.11|225.34|223.04|314
1649809200000|2022-04-13 00:20:00|225.45|223.15|225.35|223.05|225.54|223.24|225.03|222.73|169
1649809500000|2022-04-13 00:25:00|225.36|223.06|224.82|222.52|225.41|223.11|224.75|222.45|174
1649809800000|2022-04-13 00:30:00|224.81|222.51|224.89|222.59|225.08|222.78|224.31|222.01|288
1649810100000|2022-04-13 00:35:00|224.86|222.56|224.83|222.53|224.92|222.62|224.49|222.19|202
1649810400000|2022-04-13 00:40:00|224.84|222.54|224.73|222.43|224.95|222.65|224.47|222.17|215
1649810700000|2022-04-13 00:45:00|224.74|222.44|224.43|222.13|224.92|222.62|223.99|221.69|213
1649811000000|2022-04-13 00:50:00|224.46|222.16|223.62|221.32|224.46|222.16|223.49|221.19|201
1649811300000|2022-04-13 00:55:00|223.56|221.26|223.54|221.24|223.8|221.5|223.19|220.89|265
1649811600000|2022-04-13 01:00:00|223.51|221.21|222.81|220.51|223.52|221.22|222.81|220.51|264
1649811900000|2022-04-13 01:05:00|222.8|220.5|222.42|220.12|222.99|220.69|222.08|219.78|267
1649812200000|2022-04-13 01:10:00|222.45|220.15|222.85|220.55|223|220.7|222.42|220.12|256
1649812500000|2022-04-13 01:15:00|222.86|220.56|222.81|220.51|222.88|220.58|222.34|220.04|257
1649812800000|2022-04-13 01:20:00|222.82|220.52|222.62|220.32|222.87|220.57|222.46|220.16|261
1649813100000|2022-04-13 01:25:00|222.61|220.31|222.71|220.41|222.78|220.48|222.39|220.09|223
1649813400000|2022-04-13 01:30:00|222.7|220.4|223.81|221.51|223.99|221.69|222.48|220.18|340
1649813700000|2022-04-13 01:35:00|223.74|221.44|223.91|221.61|224.17|221.87|223.68|221.38|231
1649814000000|2022-04-13 01:40:00|223.9|221.6|223.96|221.66|224.46|222.16|223.78|221.48|184
1649814300000|2022-04-13 01:45:00|223.95|221.65|223.74|221.44|224|221.7|223.53|221.23|224
1649814600000|2022-04-13 01:50:00|223.73|221.43|224.1|221.8|224.39|222.09|223.72|221.42|231
1649814900000|2022-04-13 01:55:00|224.11|221.81|224.41|222.11|224.44|222.14|223.93|221.63|184
1649815200000|2022-04-13 02:00:00|224.4|222.1|224.26|221.96|224.45|222.15|223.83|221.53|171
1649815500000|2022-04-13 02:05:00|224.27|221.97|224.26|221.96|224.46|222.16|223.98|221.68|150
1649815800000|2022-04-13 02:10:00|224.25|221.95|223.69|221.39|224.37|222.07|223.69|221.39|179
1649816100000|2022-04-13 02:15:00|223.75|221.45|223.31|221.01|223.81|221.51|223.24|220.94|232
1649816400000|2022-04-13 02:20:00|223.34|221.04|222.92|220.62|223.4|221.1|222.88|220.58|198
1649816700000|2022-04-13 02:25:00|222.94|220.64|223.23|220.93|223.33|221.03|222.79|220.49|176
1649817000000|2022-04-13 02:30:00|223.24|220.94|224.35|222.05|224.42|222.12|223.19|220.89|288
1649817300000|2022-04-13 02:35:00|224.33|222.03|225.56|223.26|225.7|223.4|224.01|221.71|421
1649817600000|2022-04-13 02:40:00|225.57|223.27|224.73|222.43|225.57|223.27|224.57|222.27|248
1649817900000|2022-04-13 02:45:00|224.69|222.39|224.65|222.35|224.75|222.45|224|221.7|251
1649818200000|2022-04-13 02:50:00|224.66|222.36|224.44|222.14|224.74|222.44|224.28|221.98|192
1649818500000|2022-04-13 02:55:00|224.42|222.12|224.23|221.93|224.5|222.2|223.97|221.67|187
1649818800000|2022-04-13 03:00:00|224.21|221.91|224.56|222.26|224.6|222.3|223.86|221.56|213
1649819100000|2022-04-13 03:05:00|224.55|222.25|224.81|222.51|224.91|222.61|224.37|222.07|277
1649819400000|2022-04-13 03:10:00|224.82|222.52|224.65|222.35|224.98|222.68|224.58|222.28|246
1649819700000|2022-04-13 03:15:00|224.68|222.38|225.65|223.35|225.71|223.41|224.68|222.38|165
1649820000000|2022-04-13 03:20:00|225.71|223.41|225.92|223.62|226.01|223.71|225.4|223.1|305
1649820300000|2022-04-13 03:25:00|225.93|223.63|225.76|223.46|225.93|223.63|225.66|223.36|177
1649820600000|2022-04-13 03:30:00|225.78|223.48|225.7|223.4|226.02|223.72|225.5|223.2|228
1649820900000|2022-04-13 03:35:00|225.68|223.38|225.94|223.64|225.97|223.67|225.6|223.3|160
1649821200000|2022-04-13 03:40:00|225.96|223.66|226.01|223.71|226.02|223.72|225.86|223.56|123
1649821500000|2022-04-13 03:45:00|226.02|223.72|225.47|223.17|226.02|223.72|225.34|223.04|238
1649821800000|2022-04-13 03:50:00|225.43|223.13|225.2|222.9|225.43|223.13|225.16|222.86|173
1649822100000|2022-04-13 03:55:00|225.19|222.89|225.68|223.38|225.84|223.54|225.15|222.85|172
1649822400000|2022-04-13 04:00:00|225.7|223.4|225.29|222.99|225.93|223.63|225.28|222.98|198
1649822700000|2022-04-13 04:05:00|225.3|223|225.19|222.89|225.34|223.04|224.93|222.63|132
1649823000000|2022-04-13 04:10:00|225.2|222.9|224.86|222.56|225.25|222.95|224.86|222.56|169
1649823300000|2022-04-13 04:15:00|224.87|222.57|224.94|222.64|225.38|223.08|224.79|222.49|182
1649823600000|2022-04-13 04:20:00|224.92|222.62|224.88|222.58|225.08|222.78|224.84|222.54|125
1649823900000|2022-04-13 04:25:00|224.92|222.62|224.7|222.4|224.92|222.62|224.31|222.01|221
1649824200000|2022-04-13 04:30:00|224.69|222.39|224.67|222.37|225.04|222.74|224.41|222.11|232
1649824500000|2022-04-13 04:35:00|224.68|222.38|224.45|222.15|224.8|222.5|224.45|222.15|104
1649824800000|2022-04-13 04:40:00|224.51|222.21|224.83|222.53|224.84|222.54|224.35|222.05|220
1649825100000|2022-04-13 04:45:00|224.82|222.52|225.65|223.35|225.79|223.49|224.77|222.47|285
1649825400000|2022-04-13 04:50:00|225.64|223.34|225.57|223.27|225.79|223.49|225.37|223.07|168
1649825700000|2022-04-13 04:55:00|225.56|223.26|226.13|223.83|226.13|223.83|225.56|223.26|128
1649826000000|2022-04-13 05:00:00|226.14|223.84|226.69|224.39|227.15|224.85|226.14|223.84|267
1649826300000|2022-04-13 05:05:00|226.71|224.41|225.94|223.64|226.77|224.47|225.94|223.64|208
1649826600000|2022-04-13 05:10:00|225.93|223.63|226.53|224.23|226.75|224.45|225.93|223.63|226
1649826900000|2022-04-13 05:15:00|226.59|224.29|226.07|223.77|226.7|224.4|226.04|223.74|258
1649827200000|2022-04-13 05:20:00|226.08|223.78|225.87|223.57|226.43|224.13|225.84|223.54|215
1649827500000|2022-04-13 05:25:00|225.88|223.58|225.92|223.62|226.07|223.77|225.76|223.46|150
1649827800000|2022-04-13 05:30:00|225.94|223.64|226.55|224.25|226.55|224.25|225.83|223.53|170
1649828100000|2022-04-13 05:35:00|226.59|224.29|226.56|224.26|226.72|224.42|226.48|224.18|168
1649828400000|2022-04-13 05:40:00|226.58|224.28|226.37|224.07|226.66|224.36|226.35|224.05|162
1649828700000|2022-04-13 05:45:00|226.4|224.1|226.76|224.46|226.79|224.49|226.28|223.98|167
1649829000000|2022-04-13 05:50:00|226.78|224.48|227.03|224.73|227.1|224.8|226.6|224.3|197
1649829300000|2022-04-13 05:55:00|227.02|224.72|227.36|225.06|227.37|225.07|227.02|224.72|187
1649829600000|2022-04-13 06:00:00|227.39|225.09|227.39|225.09|227.89|225.59|227.32|225.02|212
1649829900000|2022-04-13 06:05:00|227.4|225.1|227.37|225.07|227.48|225.18|227.21|224.91|128
1649830200000|2022-04-13 06:10:00|227.38|225.08|227.26|224.96|227.43|225.13|227|224.7|127
1649830500000|2022-04-13 06:15:00|227.04|224.74|226.59|224.29|227.04|224.74|226.57|224.27|138
1649830800000|2022-04-13 06:20:00|226.58|224.28|226.32|224.02|226.61|224.31|226.29|223.99|167
1649831100000|2022-04-13 06:25:00|226.28|223.98|226.34|224.04|226.42|224.12|226.28|223.98|82
1649831400000|2022-04-13 06:30:00|226.33|224.03|225.14|222.84|226.44|224.14|224.91|222.61|206
1649831700000|2022-04-13 06:35:00|225.04|222.74|225.8|223.5|226.35|224.05|225.01|222.71|166
1649832000000|2022-04-13 06:40:00|225.79|223.49|225.4|223.1|225.95|223.65|225.4|223.1|137
1649832300000|2022-04-13 06:45:00|225.41|223.11|225.35|223.05|225.7|223.4|224.96|222.66|134
1649832600000|2022-04-13 06:50:00|225.37|223.07|224.46|222.16|225.38|223.08|223.84|221.54|286
1649832900000|2022-04-13 06:55:00|224.47|222.17|224.66|222.36|224.68|222.38|224.4|222.1|161
1649833200000|2022-04-13 07:00:00|224.69|222.39|224.66|222.36|224.82|222.52|224.25|221.95|310
1649833500000|2022-04-13 07:05:00|224.68|222.38|224.3|222|224.79|222.49|224.3|222|238
1649833800000|2022-04-13 07:10:00|224.32|222.02|224.55|222.25|224.78|222.48|223.84|221.54|262
1649834100000|2022-04-13 07:15:00|224.58|222.28|224.92|222.62|225.63|223.33|224.53|222.23|265
1649834400000|2022-04-13 07:20:00|224.91|222.61|225.5|223.2|225.66|223.36|224.9|222.6|210
1649834700000|2022-04-13 07:25:00|225.51|223.21|225.49|223.19|225.78|223.48|225.4|223.1|283
1649835000000|2022-04-13 07:30:00|225.51|223.21|225.56|223.26|225.64|223.34|225.39|223.09|160
1649835300000|2022-04-13 07:35:00|225.6|223.3|225.29|222.99|225.69|223.39|225.17|222.87|224
1649835600000|2022-04-13 07:40:00|225.27|222.97|225.34|223.04|225.4|223.1|225.23|222.93|159
1649835900000|2022-04-13 07:45:00|225.35|223.05|225.99|223.69|225.99|223.69|225.18|222.88|224
1649836200000|2022-04-13 07:50:00|225.98|223.68|225.39|223.09|225.99|223.69|225.34|223.04|226
1649836500000|2022-04-13 07:55:00|225.38|223.08|225.45|223.15|225.45|223.15|225.23|222.93|143
1649836800000|2022-04-13 08:00:00|225.46|223.16|225.91|223.61|226|223.7|225.44|223.14|264
1649837100000|2022-04-13 08:05:00|225.89|223.59|225.97|223.67|226.02|223.72|225.79|223.49|153
1649837400000|2022-04-13 08:10:00|225.96|223.66|225.62|223.32|226.02|223.72|225.36|223.06|151
1649837700000|2022-04-13 08:15:00|225.61|223.31|225.35|223.05|225.76|223.46|225|222.7|236
1649838000000|2022-04-13 08:20:00|225.37|223.07|225.31|223.01|225.49|223.19|225.3|223|135
1649838300000|2022-04-13 08:25:00|225.3|223|225.36|223.06|225.52|223.22|225.19|222.89|147
1649838600000|2022-04-13 08:30:00|225.35|223.05|225.3|223|225.73|223.43|225.26|222.96|187
1649838900000|2022-04-13 08:35:00|225.29|222.99|225.37|223.07|225.57|223.27|225.21|222.91|192
1649839200000|2022-04-13 08:40:00|225.38|223.08|225.45|223.15|225.73|223.43|225.29|222.99|171
1649839500000|2022-04-13 08:45:00|225.46|223.16|225.62|223.32|225.8|223.5|225.32|223.02|171
1649839800000|2022-04-13 08:50:00|225.61|223.31|225.61|223.31|225.85|223.55|225.6|223.3|158
1649840100000|2022-04-13 08:55:00|225.62|223.32|225.83|223.53|225.87|223.57|225.57|223.27|138
1649840400000|2022-04-13 09:00:00|225.84|223.54|225.82|223.52|226.27|223.97|225.65|223.35|212
1649840700000|2022-04-13 09:05:00|225.81|223.51|225.91|223.61|225.92|223.62|225.54|223.24|142
1649841000000|2022-04-13 09:10:00|225.92|223.62|226.04|223.74|226.29|223.99|225.81|223.51|147
1649841300000|2022-04-13 09:15:00|226|223.7|225.82|223.52|226.07|223.77|225.7|223.4|133
1649841600000|2022-04-13 09:20:00|225.81|223.51|226.36|224.06|226.44|224.14|225.75|223.45|133
1649841900000|2022-04-13 09:25:00|226.35|224.05|226.29|223.99|226.46|224.16|226.18|223.88|189
1649842200000|2022-04-13 09:30:00|226.28|223.98|226.01|223.71|226.35|224.05|225.85|223.55|170
1649842500000|2022-04-13 09:35:00|226|223.7|226.01|223.71|226.01|223.71|225.82|223.52|126
1649842800000|2022-04-13 09:40:00|226.02|223.72|225.34|223.04|226.02|223.72|225.31|223.01|163
1649843100000|2022-04-13 09:45:00|225.35|223.05|225.76|223.46|225.82|223.52|225.32|223.02|221
1649843400000|2022-04-13 09:50:00|225.74|223.44|225.48|223.18|225.95|223.65|225.45|223.15|244
1649843700000|2022-04-13 09:55:00|225.47|223.17|224.72|222.42|225.5|223.2|224.59|222.29|146
1649844000000|2022-04-13 10:00:00|224.73|222.43|224.94|222.64|225.27|222.97|224.59|222.29|175
1649844300000|2022-04-13 10:05:00|224.93|222.63|224.46|222.16|224.96|222.66|224.42|222.12|200
1649844600000|2022-04-13 10:10:00|224.43|222.13|224.52|222.22|224.63|222.33|224.43|222.13|281
1649844900000|2022-04-13 10:15:00|224.53|222.23|223.62|221.32|224.59|222.29|223.35|221.05|364
1649845200000|2022-04-13 10:20:00|223.6|221.3|223.37|221.07|223.79|221.49|223.27|220.97|190
1649845500000|2022-04-13 10:25:00|223.36|221.06|223.01|220.71|223.41|221.11|222.58|220.28|325
1649845800000|2022-04-13 10:30:00|223.09|220.79|222.76|220.46|223.47|221.17|222.6|220.3|272
1649846100000|2022-04-13 10:35:00|222.84|220.54|223.26|220.96|223.41|221.11|222.58|220.28|213
1649846400000|2022-04-13 10:40:00|223.27|220.97|222.71|220.41|223.4|221.1|222.7|220.4|220
1649846700000|2022-04-13 10:45:00|222.72|220.42|223.02|220.72|223.37|221.07|222.71|220.41|215
1649847000000|2022-04-13 10:50:00|223.05|220.75|222.83|220.53|223.09|220.79|222.48|220.18|262
1649847300000|2022-04-13 10:55:00|222.9|220.6|222.96|220.66|223.09|220.79|222.63|220.33|194
1649847600000|2022-04-13 11:00:00|222.97|220.67|222.9|220.6|223.41|221.11|222.9|220.6|216
1649847900000|2022-04-13 11:05:00|222.89|220.59|222.96|220.66|223.24|220.94|222.87|220.57|195
1649848200000|2022-04-13 11:10:00|222.97|220.67|222.94|220.64|223.13|220.83|222.9|220.6|179
1649848500000|2022-04-13 11:15:00|222.95|220.65|223.85|221.55|223.94|221.64|222.92|220.62|279
1649848800000|2022-04-13 11:20:00|223.9|221.6|224.02|221.72|224.11|221.81|223.8|221.5|199
1649849100000|2022-04-13 11:25:00|224.01|221.71|226.71|224.41|227.01|224.71|224.01|221.71|373
1649849400000|2022-04-13 11:30:00|226.72|224.42|225.41|223.11|226.77|224.47|225.06|222.76|304
1649849700000|2022-04-13 11:35:00|225.43|223.13|226.47|224.17|226.64|224.34|225.36|223.06|297
1649850000000|2022-04-13 11:40:00|226.46|224.16|225.28|222.98|226.49|224.19|224.97|222.67|329
1649850300000|2022-04-13 11:45:00|225.29|222.99|225.8|223.5|225.91|223.61|224.81|222.51|287
1649850600000|2022-04-13 11:50:00|225.81|223.51|225.93|223.63|226.27|223.97|225.67|223.37|212
1649850900000|2022-04-13 11:55:00|225.92|223.62|224.41|222.11|226.03|223.73|224.1|221.8|340
1649851200000|2022-04-13 12:00:00|224.39|222.09|224.35|222.05|224.56|222.26|223.71|221.41|543
1649851500000|2022-04-13 12:05:00|224.34|222.04|224.67|222.37|224.98|222.68|223.95|221.65|334
1649851800000|2022-04-13 12:10:00|224.66|222.36|224.8|222.5|224.83|222.53|224.42|222.12|236
1649852100000|2022-04-13 12:15:00|224.83|222.53|224.87|222.57|225.26|222.96|224.43|222.13|285
1649852400000|2022-04-13 12:20:00|224.89|222.59|224.69|222.39|224.91|222.61|224.36|222.06|232
1649852700000|2022-04-13 12:25:00|224.68|222.38|224.43|222.13|224.86|222.56|224.38|222.08|265
1649853000000|2022-04-13 12:30:00|224.42|222.12|224.78|222.48|224.9|222.6|224.06|221.76|246
1649853300000|2022-04-13 12:35:00|224.75|222.45|224.67|222.37|224.83|222.53|224.57|222.27|180
1649853600000|2022-04-13 12:40:00|224.68|222.38|225.83|223.53|226|223.7|224.67|222.37|235
1649853900000|2022-04-13 12:45:00|225.84|223.54|225.86|223.56|226.07|223.77|225.64|223.34|204
1649854200000|2022-04-13 12:50:00|225.83|223.53|225.39|223.09|226.24|223.94|225.02|222.72|254
1649854500000|2022-04-13 12:55:00|225.38|223.08|224.67|222.37|225.39|223.09|224.63|222.33|221
1649854800000|2022-04-13 13:00:00|224.62|222.32|224.2|221.9|224.84|222.54|223.77|221.47|287
1649855100000|2022-04-13 13:05:00|224.19|221.89|232.52|230.22|233.84|231.54|224.11|221.81|788
1649855400000|2022-04-13 13:10:00|232.51|230.21|230.15|227.85|232.53|230.23|230.04|227.74|661
1649855700000|2022-04-13 13:15:00|230.13|227.83|232.01|229.71|232.81|230.51|229.92|227.62|625
1649856000000|2022-04-13 13:20:00|231.99|229.69|231.28|228.98|232.6|230.3|231.08|228.78|570
1649856300000|2022-04-13 13:25:00|231.27|228.97|231.09|228.79|231.88|229.58|230.88|228.58|461
1649856600000|2022-04-13 13:30:00|231.04|228.74|230.95|228.65|231.72|229.42|230.7|228.4|546
1649856900000|2022-04-13 13:35:00|230.96|228.66|229.94|227.64|231.65|229.35|229.76|227.46|691
1649857200000|2022-04-13 13:40:00|229.96|227.66|230.96|228.66|231.61|229.31|229.42|227.12|615
1649857500000|2022-04-13 13:45:00|230.91|228.61|230.89|228.59|231.88|229.58|230.74|228.44|546
1649857800000|2022-04-13 13:50:00|230.9|228.6|232.17|229.87|232.48|230.18|230.87|228.57|562
1649858100000|2022-04-13 13:55:00|232.15|229.85|232.39|230.09|232.67|230.37|231.5|229.2|604
1649858400000|2022-04-13 14:00:00|232.4|230.1|231.33|229.03|232.68|230.38|230.93|228.63|470
1649858700000|2022-04-13 14:05:00|231.32|229.02|231.43|229.13|232.08|229.78|231.29|228.99|453
1649859000000|2022-04-13 14:10:00|231.44|229.14|231.69|229.39|232.05|229.75|230.94|228.64|437
1649859300000|2022-04-13 14:15:00|231.68|229.38|232.42|230.12|233|230.7|231.67|229.37|634
1649859600000|2022-04-13 14:20:00|232.44|230.14|232.62|230.32|232.66|230.36|231.98|229.68|336
1649859900000|2022-04-13 14:25:00|232.63|230.33|230.8|228.5|232.64|230.34|230.74|228.44|423
1649860200000|2022-04-13 14:30:00|230.84|228.54|230.42|228.12|231.13|228.83|230.01|227.71|486
1649860500000|2022-04-13 14:35:00|230.41|228.11|230.63|228.33|230.92|228.62|230.41|228.11|324
1649860800000|2022-04-13 14:40:00|230.62|228.32|231.09|228.79|231.25|228.95|230.46|228.16|307
1649861100000|2022-04-13 14:45:00|231.1|228.8|230.47|228.17|231.38|229.08|230.46|228.16|350
1649861400000|2022-04-13 14:50:00|230.46|228.16|230.9|228.6|231|228.7|230.34|228.04|293
1649861700000|2022-04-13 14:55:00|230.92|228.62|230.94|228.64|231.11|228.81|230.72|228.42|299
1649862000000|2022-04-13 15:00:00|230.95|228.65|231.92|229.62|232.04|229.74|230.93|228.63|391
1649862300000|2022-04-13 15:05:00|231.89|229.59|232.31|230.01|232.5|230.2|231.39|229.09|306
1649862600000|2022-04-13 15:10:00|232.3|230|231.91|229.61|232.47|230.17|231.71|229.41|351
1649862900000|2022-04-13 15:15:00|231.88|229.58|231.83|229.53|232.18|229.88|231.55|229.25|335
1649863200000|2022-04-13 15:20:00|231.84|229.54|233.2|230.9|233.48|231.18|231.84|229.54|373
1649863500000|2022-04-13 15:25:00|233.22|230.92|232.91|230.61|233.51|231.21|232.78|230.48|415
1649863800000|2022-04-13 15:30:00|232.92|230.62|233.41|231.11|233.93|231.63|232.82|230.52|391
1649864100000|2022-04-13 15:35:00|233.42|231.12|232.53|230.23|233.46|231.16|232.14|229.84|440
1649864400000|2022-04-13 15:40:00|232.54|230.24|232.82|230.52|233.11|230.81|231.84|229.54|318
1649864700000|2022-04-13 15:45:00|232.85|230.55|232.74|230.44|233.34|231.04|232.64|230.34|349
1649865000000|2022-04-13 15:50:00|232.75|230.45|232.83|230.53|232.92|230.62|232.6|230.3|230
1649865300000|2022-04-13 15:55:00|232.84|230.54|232.56|230.26|233.31|231.01|232.5|230.2|301
1649865600000|2022-04-13 16:00:00|232.6|230.3|232.81|230.51|233.27|230.97|232.29|229.99|383
1649865900000|2022-04-13 16:05:00|232.8|230.5|232.87|230.57|233|230.7|232.65|230.35|277
1649866200000|2022-04-13 16:10:00|232.92|230.62|232.92|230.62|233|230.7|232.63|230.33|243
1649866500000|2022-04-13 16:15:00|232.9|230.6|233.22|230.92|233.47|231.17|232.51|230.21|320
1649866800000|2022-04-13 16:20:00|233.23|230.93|232.97|230.67|233.26|230.96|232.84|230.54|251
1649867100000|2022-04-13 16:25:00|232.96|230.66|232.74|230.44|233.51|231.21|232.69|230.39|300
1649867400000|2022-04-13 16:30:00|232.75|230.45|232.1|229.8|232.87|230.57|231.73|229.43|322
1649867700000|2022-04-13 16:35:00|232.11|229.81|231.9|229.6|232.47|230.17|231.83|229.53|208
1649868000000|2022-04-13 16:40:00|231.89|229.59|232.1|229.8|232.44|230.14|231.89|229.59|199
1649868300000|2022-04-13 16:45:00|232.06|229.76|231.54|229.24|232.47|230.17|231.5|229.2|318
1649868600000|2022-04-13 16:50:00|231.55|229.25|230.9|228.6|231.74|229.44|230.89|228.59|304
1649868900000|2022-04-13 16:55:00|230.91|228.61|231.41|229.11|231.59|229.29|230.9|228.6|254
1649869200000|2022-04-13 17:00:00|231.39|229.09|230.88|228.58|231.55|229.25|230.54|228.24|344
1649869500000|2022-04-13 17:05:00|230.85|228.55|230.92|228.62|231.13|228.83|230.73|228.43|360
1649869800000|2022-04-13 17:10:00|230.91|228.61|230.72|228.42|231.11|228.81|230.63|228.33|202
1649870100000|2022-04-13 17:15:00|230.71|228.41|231.47|229.17|231.53|229.23|230.67|228.37|221
1649870400000|2022-04-13 17:20:00|231.55|229.25|231.52|229.22|231.74|229.44|231.41|229.11|170
1649870700000|2022-04-13 17:25:00|231.5|229.2|231.66|229.36|231.66|229.36|231.41|229.11|258
1649871000000|2022-04-13 17:30:00|231.65|229.35|230.93|228.63|231.73|229.43|230.93|228.63|226
1649871300000|2022-04-13 17:35:00|230.92|228.62|230.91|228.61|231.25|228.95|230.76|228.46|242
1649871600000|2022-04-13 17:40:00|230.9|228.6|230.92|228.62|231.02|228.72|230.8|228.5|153
1649871900000|2022-04-13 17:45:00|230.94|228.64|231.59|229.29|232.23|229.93|230.79|228.49|378
1649872200000|2022-04-13 17:50:00|231.6|229.3|231.67|229.37|231.85|229.55|231.56|229.26|194
1649872500000|2022-04-13 17:55:00|231.68|229.38|231.69|229.39|231.81|229.51|231.44|229.14|221
1649872800000|2022-04-13 18:00:00|231.7|229.4|231.89|229.59|231.9|229.6|231.45|229.15|183
1649873100000|2022-04-13 18:05:00|231.87|229.57|232.09|229.79|232.32|230.02|231.82|229.52|223
1649873400000|2022-04-13 18:10:00|231.99|229.69|231.99|229.69|232.28|229.98|231.9|229.6|163
1649873700000|2022-04-13 18:15:00|231.98|229.68|232.35|230.05|232.35|230.05|231.78|229.48|126
1649874000000|2022-04-13 18:20:00|232.36|230.06|232.71|230.41|232.77|230.47|232.35|230.05|227
1649874300000|2022-04-13 18:25:00|232.72|230.42|232.74|230.44|232.93|230.63|232.67|230.37|174
1649874600000|2022-04-13 18:30:00|232.69|230.39|233.02|230.72|233.05|230.75|232.68|230.38|165
1649874900000|2022-04-13 18:35:00|233.06|230.76|233.02|230.72|233.55|231.25|233|230.7|161
1649875200000|2022-04-13 18:40:00|233.03|230.73|233.66|231.36|233.67|231.37|233.01|230.71|200
1649875500000|2022-04-13 18:45:00|233.7|231.4|233.85|231.55|234.08|231.78|233.6|231.3|233
1649875800000|2022-04-13 18:50:00|233.84|231.54|233.84|231.54|234.01|231.71|233.53|231.23|181
1649876100000|2022-04-13 18:55:00|233.8|231.5|233.9|231.6|234.09|231.79|233.65|231.35|205
1649876400000|2022-04-13 19:00:00|233.91|231.61|233.83|231.53|233.92|231.62|233.5|231.2|222
1649876700000|2022-04-13 19:05:00|233.88|231.58|233.54|231.24|234.4|232.1|233.54|231.24|375
1649877000000|2022-04-13 19:10:00|233.51|231.21|232.98|230.68|233.54|231.24|232.93|230.63|318
1649877300000|2022-04-13 19:15:00|232.97|230.67|233.23|230.93|233.36|231.06|232.96|230.66|230
1649877600000|2022-04-13 19:20:00|233.22|230.92|233.29|230.99|233.34|231.04|232.9|230.6|179
1649877900000|2022-04-13 19:25:00|233.3|231|233.25|230.95|233.37|231.07|232.92|230.62|256
1649878200000|2022-04-13 19:30:00|233.26|230.96|233.01|230.71|233.3|231|232.91|230.61|162
1649878500000|2022-04-13 19:35:00|233|230.7|232.33|230.03|233|230.7|232.32|230.02|294
1649878800000|2022-04-13 19:40:00|232.34|230.04|232.47|230.17|232.54|230.24|232.11|229.81|235
1649879100000|2022-04-13 19:45:00|232.48|230.18|232.52|230.22|232.65|230.35|232.29|229.99|266
1649879400000|2022-04-13 19:50:00|232.51|230.21|232.51|230.21|232.57|230.27|232.08|229.78|295
1649879700000|2022-04-13 19:55:00|232.5|230.2|232.35|230.05|232.53|230.23|232.27|229.97|186
1649880000000|2022-04-13 20:00:00|232.34|230.04|232.24|229.94|232.58|230.28|231.99|229.69|216
1649880300000|2022-04-13 20:05:00|232.25|229.95|232.23|229.93|232.45|230.15|232.08|229.78|191
1649880600000|2022-04-13 20:10:00|232.25|229.95|231.98|229.68|232.36|230.06|231.84|229.54|176
1649880900000|2022-04-13 20:15:00|231.94|229.64|232.29|229.99|232.35|230.05|231.82|229.52|187
1649881200000|2022-04-13 20:20:00|232.33|230.03|232.38|230.08|232.46|230.16|232.03|229.73|199
1649881500000|2022-04-13 20:25:00|232.41|230.11|232.41|230.11|232.42|230.12|232.25|229.95|122
1649881800000|2022-04-13 20:30:00|232.44|230.14|232.45|230.15|232.52|230.22|232.06|229.76|147
1649882100000|2022-04-13 20:35:00|232.42|230.12|232.15|229.85|232.54|230.24|231.92|229.62|166
1649882400000|2022-04-13 20:40:00|232.17|229.87|232.08|229.78|232.35|230.05|232.05|229.75|95
1649882700000|2022-04-13 20:45:00|232.09|229.79|233.24|230.94|233.24|230.94|231.94|229.64|197
1649883000000|2022-04-13 20:50:00|233.23|230.93|232.95|230.65|233.24|230.94|232.9|230.6|182
1649883300000|2022-04-13 20:55:00|232.97|230.67|232.87|230.57|232.99|230.69|232.7|230.4|163
1649883600000|2022-04-13 21:00:00|232.9|230.6|232.88|230.58|233|230.7|232.72|230.42|84
1649883900000|2022-04-13 21:05:00|232.89|230.59|232.86|230.56|232.94|230.64|232.76|230.46|85
1649884200000|2022-04-13 21:10:00|232.87|230.57|233.12|230.82|233.14|230.84|232.85|230.55|98
1649884500000|2022-04-13 21:15:00|233.1|230.8|233.11|230.81|233.17|230.87|232.98|230.68|81
1649884800000|2022-04-13 21:20:00|233.14|230.84|232.79|230.49|233.35|231.05|232.79|230.49|113
1649885100000|2022-04-13 21:25:00|232.8|230.5|232.68|230.38|232.87|230.57|232.65|230.35|108
1649885400000|2022-04-13 21:30:00|232.65|230.35|233|230.7|233|230.7|232.62|230.32|104
1649885700000|2022-04-13 21:35:00|233.01|230.71|233.26|230.96|233.59|231.29|233.01|230.71|159
1649886000000|2022-04-13 21:40:00|233.24|230.94|232.82|230.52|233.29|230.99|232.82|230.52|145
1649886300000|2022-04-13 21:45:00|232.84|230.54|232.95|230.65|232.97|230.67|232.56|230.26|142
1649886600000|2022-04-13 21:50:00|232.94|230.64|233.34|231.04|233.37|231.07|232.83|230.53|126
1649886900000|2022-04-13 21:55:00|233.33|231.03|233.64|231.34|233.67|231.37|233.3|231|99
1649887200000|2022-04-13 22:00:00|233.62|231.32|233.33|231.03|233.68|231.38|233.28|230.98|151
1649887500000|2022-04-13 22:05:00|233.32|231.02|233.62|231.32|233.83|231.53|233.21|230.91|121
1649887800000|2022-04-13 22:10:00|233.66|231.36|233.84|231.54|233.92|231.62|233.6|231.3|117
1649888100000|2022-04-13 22:15:00|233.83|231.53|233.65|231.35|233.83|231.53|233.63|231.33|101
1649888400000|2022-04-13 22:20:00|233.67|231.37|233.74|231.44|233.78|231.48|233.64|231.34|80
1649888700000|2022-04-13 22:25:00|233.73|231.43|233.88|231.58|234.13|231.83|233.73|231.43|144
1649889000000|2022-04-13 22:30:00|233.92|231.62|234.21|231.91|234.39|232.09|233.64|231.34|163
1649889300000|2022-04-13 22:35:00|234.22|231.92|234.02|231.72|234.33|232.03|233.81|231.51|188
1649889600000|2022-04-13 22:40:00|234.03|231.73|234.39|232.09|234.83|232.53|233.94|231.64|215
1649889900000|2022-04-13 22:45:00|234.44|232.14|234.53|232.23|234.54|232.24|234.16|231.86|168
1649890200000|2022-04-13 22:50:00|234.54|232.24|234.33|232.03|234.78|232.48|234.22|231.92|170
1649890500000|2022-04-13 22:55:00|234.32|232.02|234.73|232.43|234.77|232.47|234.15|231.85|168
1649890800000|2022-04-13 23:00:00|234.72|232.42|234.53|232.23|234.95|232.65|234.43|232.13|231
1649891100000|2022-04-13 23:05:00|234.52|232.22|233.92|231.62|234.54|232.24|233.72|231.42|255
1649891400000|2022-04-13 23:10:00|233.91|231.61|234.37|232.07|234.52|232.22|233.86|231.56|134
1649891700000|2022-04-13 23:15:00|234.35|232.05|234.22|231.92|234.41|232.11|233.94|231.64|176
1649892000000|2022-04-13 23:20:00|234.21|231.91|234.38|232.08|234.4|232.1|233.92|231.62|147
1649892300000|2022-04-13 23:25:00|234.37|232.07|234.62|232.32|234.69|232.39|234.32|232.02|127
1649892600000|2022-04-13 23:30:00|234.58|232.28|236.22|233.92|236.3|234|234.45|232.15|261
1649892900000|2022-04-13 23:35:00|236.2|233.9|235.94|233.64|236.37|234.07|235.57|233.27|365
1649893200000|2022-04-13 23:40:00|235.91|233.61|236.75|234.45|236.88|234.58|235.86|233.56|403
1649893500000|2022-04-13 23:45:00|236.76|234.46|236.06|233.76|236.97|234.67|235.74|233.44|270
1649893800000|2022-04-13 23:50:00|236.07|233.77|236.95|234.65|237.45|235.15|236.07|233.77|287
1649894100000|2022-04-13 23:55:00|236.94|234.64|237.1|234.8|237.37|235.07|236.69|234.39|277
1649894400000|2022-04-14 00:00:00|237.11|234.81|236.61|234.31|237.18|234.88|236.31|234.01|315
1649894700000|2022-04-14 00:05:00|236.6|234.3|236.51|234.21|236.99|234.69|236.48|234.18|193
1649895000000|2022-04-14 00:10:00|236.48|234.18|236.59|234.29|236.75|234.45|235.93|233.63|210
1649895300000|2022-04-14 00:15:00|236.61|234.31|236.42|234.12|236.61|234.31|236.16|233.86|167
1649895600000|2022-04-14 00:20:00|236.41|234.11|236.17|233.87|236.43|234.13|235.75|233.45|179
1649895900000|2022-04-14 00:25:00|236.23|233.93|236.27|233.97|236.34|234.04|235.92|233.62|150
1649896200000|2022-04-14 00:30:00|236.25|233.95|236.79|234.49|236.91|234.61|236.09|233.79|154
1649896500000|2022-04-14 00:35:00|236.78|234.48|236.01|233.71|236.84|234.54|235.67|233.37|198
1649896800000|2022-04-14 00:40:00|236.02|233.72|235.29|232.99|236.03|233.73|235.07|232.77|218
1649897100000|2022-04-14 00:45:00|235.3|233|235.21|232.91|235.72|233.42|234.85|232.55|299
1649897400000|2022-04-14 00:50:00|235.22|232.92|235.37|233.07|235.5|233.2|235.22|232.92|136
1649897700000|2022-04-14 00:55:00|235.38|233.08|235.59|233.29|236.15|233.85|235.31|233.01|221
1649898000000|2022-04-14 01:00:00|235.63|233.33|235.8|233.5|235.94|233.64|235.49|233.19|236
1649898300000|2022-04-14 01:05:00|235.79|233.49|235.85|233.55|236.37|234.07|235.67|233.37|213
1649898600000|2022-04-14 01:10:00|235.92|233.62|235.79|233.49|236.01|233.71|235.53|233.23|170
1649898900000|2022-04-14 01:15:00|235.78|233.48|236.44|234.14|236.51|234.21|235.73|233.43|184
1649899200000|2022-04-14 01:20:00|236.36|234.06|236.24|233.94|236.5|234.2|236.2|233.9|131
1649899500000|2022-04-14 01:25:00|236.27|233.97|236.74|234.44|236.84|234.54|236.26|233.96|166
1649899800000|2022-04-14 01:30:00|236.73|234.43|236.74|234.44|236.79|234.49|236.41|234.11|189
1649900100000|2022-04-14 01:35:00|236.76|234.46|235.93|233.63|236.76|234.46|235.9|233.6|176
1649900400000|2022-04-14 01:40:00|236|233.7|236.83|234.53|236.83|234.53|235.83|233.53|201
1649900700000|2022-04-14 01:45:00|236.82|234.52|237|234.7|237.1|234.8|236.71|234.41|174
1649901000000|2022-04-14 01:50:00|236.97|234.67|237.72|235.42|237.9|235.6|236.96|234.66|263
1649901300000|2022-04-14 01:55:00|237.73|235.43|237.73|235.43|237.89|235.59|237.66|235.36|198
1649901600000|2022-04-14 02:00:00|237.74|235.44|237.49|235.19|237.86|235.56|237.32|235.02|213
1649901900000|2022-04-14 02:05:00|237.51|235.21|237.83|235.53|237.92|235.62|237.48|235.18|182
1649902200000|2022-04-14 02:10:00|237.84|235.54|238|235.7|238.27|235.97|237.73|235.43|143
1649902500000|2022-04-14 02:15:00|237.99|235.69|237.74|235.44|238.09|235.79|237.63|235.33|249
1649902800000|2022-04-14 02:20:00|237.75|235.45|237.74|235.44|237.91|235.61|237.52|235.22|155
1649903100000|2022-04-14 02:25:00|237.71|235.41|237.75|235.45|237.83|235.53|237.41|235.11|212
1649903400000|2022-04-14 02:30:00|237.74|235.44|237.67|235.37|237.87|235.57|237.6|235.3|178
1649903700000|2022-04-14 02:35:00|237.68|235.38|237.2|234.9|237.71|235.41|237.01|234.71|203
1649904000000|2022-04-14 02:40:00|237.21|234.91|237.3|235|237.33|235.03|236.88|234.58|141
1649904300000|2022-04-14 02:45:00|237.31|235.01|237.13|234.83|237.6|235.3|237.1|234.8|155
1649904600000|2022-04-14 02:50:00|237.12|234.82|237.32|235.02|237.53|235.23|237.07|234.77|143
1649904900000|2022-04-14 02:55:00|237.33|235.03|237.54|235.24|237.56|235.26|237.32|235.02|134
1649905200000|2022-04-14 03:00:00|237.51|235.21|237.03|234.73|237.65|235.35|236.96|234.66|191
1649905500000|2022-04-14 03:05:00|237.01|234.71|236.75|234.45|237.04|234.74|236.4|234.1|248
1649905800000|2022-04-14 03:10:00|236.78|234.48|236.65|234.35|236.88|234.58|236.62|234.32|181
1649906100000|2022-04-14 03:15:00|236.74|234.44|236.8|234.5|236.84|234.54|236.54|234.24|162
1649906400000|2022-04-14 03:20:00|236.81|234.51|236.83|234.53|236.95|234.65|236.65|234.35|118
1649906700000|2022-04-14 03:25:00|236.84|234.54|236.26|233.96|236.86|234.56|236.21|233.91|175
1649907000000|2022-04-14 03:30:00|236.27|233.97|236.09|233.79|236.48|234.18|236.07|233.77|155
1649907300000|2022-04-14 03:35:00|236.1|233.8|236.5|234.2|236.5|234.2|235.93|233.63|153
1649907600000|2022-04-14 03:40:00|236.46|234.16|236.82|234.52|236.84|234.54|236.46|234.16|132
1649907900000|2022-04-14 03:45:00|236.85|234.55|237.14|234.84|237.21|234.91|236.64|234.34|165
1649908200000|2022-04-14 03:50:00|237.11|234.81|237.01|234.71|237.14|234.84|236.89|234.59|118
1649908500000|2022-04-14 03:55:00|237|234.7|236.93|234.63|237.07|234.77|236.9|234.6|143
1649908800000|2022-04-14 04:00:00|236.94|234.64|236.93|234.63|237.39|235.09|236.85|234.55|156
1649909100000|2022-04-14 04:05:00|236.92|234.62|237.42|235.12|237.58|235.28|236.9|234.6|158
1649909400000|2022-04-14 04:10:00|237.4|235.1|237.12|234.82|237.55|235.25|236.93|234.63|151
1649909700000|2022-04-14 04:15:00|237.14|234.84|237.32|235.02|237.45|235.15|236.93|234.63|154
1649910000000|2022-04-14 04:20:00|237.33|235.03|237.27|234.97|237.44|235.14|237.13|234.83|89
1649910300000|2022-04-14 04:25:00|237.28|234.98|237.34|235.04|237.53|235.23|237.05|234.75|180
1649910600000|2022-04-14 04:30:00|237.37|235.07|237.69|235.39|237.7|235.4|237.27|234.97|172
1649910900000|2022-04-14 04:35:00|237.68|235.38|236.99|234.69|237.84|235.54|236.9|234.6|150
1649911200000|2022-04-14 04:40:00|237|234.7|236.73|234.43|237.35|235.05|236.65|234.35|178
1649911500000|2022-04-14 04:45:00|236.72|234.42|236.17|233.87|236.74|234.44|235.81|233.51|147
1649911800000|2022-04-14 04:50:00|236.18|233.88|236.02|233.72|236.4|234.1|235.91|233.61|124
1649912100000|2022-04-14 04:55:00|236.03|233.73|235.77|233.47|236.33|234.03|235.57|233.27|210
1649912400000|2022-04-14 05:00:00|235.76|233.46|236.09|233.79|236.34|234.04|235.76|233.46|139
1649912700000|2022-04-14 05:05:00|236.08|233.78|236.17|233.87|236.33|234.03|235.97|233.67|94
1649913000000|2022-04-14 05:10:00|236.12|233.82|236.14|233.84|236.43|234.13|236.09|233.79|113
1649913300000|2022-04-14 05:15:00|236.11|233.81|235.94|233.64|236.11|233.81|235.76|233.46|117
1649913600000|2022-04-14 05:20:00|235.93|233.63|235.68|233.38|235.93|233.63|235.63|233.33|131
1649913900000|2022-04-14 05:25:00|235.67|233.37|235.02|232.72|235.68|233.38|234.96|232.66|164
1649914200000|2022-04-14 05:30:00|235.04|232.74|234.68|232.38|235.28|232.98|234.55|232.25|232
1649914500000|2022-04-14 05:35:00|234.69|232.39|234.84|232.54|234.92|232.62|234.59|232.29|152
1649914800000|2022-04-14 05:40:00|234.83|232.53|234.91|232.61|234.99|232.69|234.8|232.5|152
1649915100000|2022-04-14 05:45:00|234.86|232.56|234.91|232.61|234.98|232.68|234.6|232.3|187
1649915400000|2022-04-14 05:50:00|234.84|232.54|234.78|232.48|234.9|232.6|234.44|232.14|176
1649915700000|2022-04-14 05:55:00|234.79|232.49|235.01|232.71|235.09|232.79|234.77|232.47|197
1649916000000|2022-04-14 06:00:00|235.02|232.72|235.04|232.74|235.39|233.09|234.98|232.68|139
1649916300000|2022-04-14 06:05:00|235.03|232.73|234.83|232.53|235.14|232.84|234.83|232.53|119
1649916600000|2022-04-14 06:10:00|234.82|232.52|234.27|231.97|234.83|232.53|234.05|231.75|208
1649916900000|2022-04-14 06:15:00|234.24|231.94|234.3|232|234.69|232.39|234.19|231.89|123
1649917200000|2022-04-14 06:20:00|234.31|232.01|234.61|232.31|234.62|232.32|234.28|231.98|125
1649917500000|2022-04-14 06:25:00|234.59|232.29|234.8|232.5|234.9|232.6|234.46|232.16|106
1649917800000|2022-04-14 06:30:00|234.83|232.53|234.38|232.08|234.83|232.53|234.38|232.08|169
1649918100000|2022-04-14 06:35:00|234.39|232.09|234.19|231.89|234.6|232.3|234.17|231.87|130
1649918400000|2022-04-14 06:40:00|234.2|231.9|233.59|231.29|234.2|231.9|233.35|231.05|225
1649918700000|2022-04-14 06:45:00|233.5|231.2|233.41|231.11|233.94|231.64|233.4|231.1|213
1649919000000|2022-04-14 06:50:00|233.44|231.14|233.44|231.14|233.77|231.47|232.93|230.63|194
1649919300000|2022-04-14 06:55:00|233.48|231.18|233.5|231.2|233.55|231.25|233.37|231.07|119
1649919600000|2022-04-14 07:00:00|233.49|231.19|233.36|231.06|233.51|231.21|233|230.7|204
1649919900000|2022-04-14 07:05:00|233.39|231.09|232.92|230.62|233.42|231.12|232.92|230.62|158
1649920200000|2022-04-14 07:10:00|232.93|230.63|233.01|230.71|233.02|230.72|232.67|230.37|163
1649920500000|2022-04-14 07:15:00|233.02|230.72|233.45|231.15|233.45|231.15|232.97|230.67|106
1649920800000|2022-04-14 07:20:00|233.47|231.17|233.82|231.52|233.97|231.67|233.46|231.16|198
1649921100000|2022-04-14 07:25:00|233.79|231.49|233.79|231.49|234|231.7|233.73|231.43|138
1649921400000|2022-04-14 07:30:00|233.8|231.5|233.8|231.5|234|231.7|233.79|231.49|115
1649921700000|2022-04-14 07:35:00|233.81|231.51|233.73|231.43|233.82|231.52|233.56|231.26|133
1649922000000|2022-04-14 07:40:00|233.75|231.45|234.35|232.05|234.36|232.06|233.74|231.44|123
1649922300000|2022-04-14 07:45:00|234.36|232.06|234.67|232.37|234.77|232.47|234.34|232.04|144
1649922600000|2022-04-14 07:50:00|234.7|232.4|234.17|231.87|234.7|232.4|234.17|231.87|152
1649922900000|2022-04-14 07:55:00|234.15|231.85|234.18|231.88|234.3|232|233.98|231.68|153
1649923200000|2022-04-14 08:00:00|234.17|231.87|234.11|231.81|234.47|232.17|233.94|231.64|198
1649923500000|2022-04-14 08:05:00|234.1|231.8|234.3|232|234.38|232.08|233.96|231.66|194
1649923800000|2022-04-14 08:10:00|234.31|232.01|234.63|232.33|234.9|232.6|234.23|231.93|156
1649924100000|2022-04-14 08:15:00|234.61|232.31|234.56|232.26|234.81|232.51|234.53|232.23|139
1649924400000|2022-04-14 08:20:00|234.58|232.28|234.51|232.21|234.66|232.36|234.44|232.14|109
1649924700000|2022-04-14 08:25:00|234.52|232.22|234|231.7|234.54|232.24|233.97|231.67|146
1649925000000|2022-04-14 08:30:00|234.01|231.71|234.24|231.94|234.28|231.98|233.74|231.44|184
1649925300000|2022-04-14 08:35:00|234.23|231.93|234.26|231.96|234.38|232.08|233.91|231.61|114
1649925600000|2022-04-14 08:40:00|234.27|231.97|234.04|231.74|234.43|232.13|233.97|231.67|154
1649925900000|2022-04-14 08:45:00|234.05|231.75|233.92|231.62|234.17|231.87|233.92|231.62|112
1649926200000|2022-04-14 08:50:00|233.91|231.61|234|231.7|234.3|232|233.91|231.61|143
1649926500000|2022-04-14 08:55:00|234.01|231.71|233.9|231.6|234.01|231.71|233.83|231.53|113
1649926800000|2022-04-14 09:00:00|233.91|231.61|233.85|231.55|233.98|231.68|233.75|231.45|230
1649927100000|2022-04-14 09:05:00|233.84|231.54|232.85|230.55|233.85|231.55|232.81|230.51|184
1649927400000|2022-04-14 09:10:00|232.83|230.53|232.54|230.24|232.83|230.53|232.41|230.11|159
1649927700000|2022-04-14 09:15:00|232.53|230.23|232.42|230.12|232.91|230.61|232.38|230.08|205
1649928000000|2022-04-14 09:20:00|232.46|230.16|232.28|229.98|232.47|230.17|232.01|229.71|155
1649928300000|2022-04-14 09:25:00|232.29|229.99|231.76|229.46|232.3|230|230.96|228.66|260
1649928600000|2022-04-14 09:30:00|231.75|229.45|232.4|230.1|232.43|230.13|231.28|228.98|251
1649928900000|2022-04-14 09:35:00|232.41|230.11|232.52|230.22|232.8|230.5|232.3|230|235
1649929200000|2022-04-14 09:40:00|232.53|230.23|232.92|230.62|233.01|230.71|232.52|230.22|156
1649929500000|2022-04-14 09:45:00|232.93|230.63|232.74|230.44|233|230.7|232.54|230.24|165
1649929800000|2022-04-14 09:50:00|232.76|230.46|233.3|231|233.47|231.17|232.45|230.15|189
1649930100000|2022-04-14 09:55:00|233.31|231.01|233.41|231.11|233.48|231.18|233.25|230.95|111
1649930400000|2022-04-14 10:00:00|233.38|231.08|233.25|230.95|233.48|231.18|233.2|230.9|122
1649930700000|2022-04-14 10:05:00|233.24|230.94|232.92|230.62|233.25|230.95|232.74|230.44|148
1649931000000|2022-04-14 10:10:00|232.93|230.63|233.26|230.96|233.43|231.13|232.46|230.16|252
1649931300000|2022-04-14 10:15:00|233.25|230.95|232.54|230.24|233.5|231.2|232.37|230.07|226
1649931600000|2022-04-14 10:20:00|232.53|230.23|232.88|230.58|232.91|230.61|232.5|230.2|184
1649931900000|2022-04-14 10:25:00|232.89|230.59|232.94|230.64|233.05|230.75|232.74|230.44|161
1649932200000|2022-04-14 10:30:00|232.95|230.65|232.53|230.23|233.01|230.71|232.17|229.87|202
1649932500000|2022-04-14 10:35:00|232.52|230.22|232.1|229.8|232.53|230.23|231.85|229.55|184
1649932800000|2022-04-14 10:40:00|232.11|229.81|232.2|229.9|232.52|230.22|231.95|229.65|124
1649933100000|2022-04-14 10:45:00|232.25|229.95|231.54|229.24|232.26|229.96|231.54|229.24|242
1649933400000|2022-04-14 10:50:00|231.53|229.23|231.79|229.49|231.89|229.59|231.36|229.06|304
1649933700000|2022-04-14 10:55:00|231.76|229.46|231.55|229.25|231.91|229.61|231.53|229.23|376
1649934000000|2022-04-14 11:00:00|231.56|229.26|231.94|229.64|232|229.7|231.42|229.12|245
1649934300000|2022-04-14 11:05:00|231.95|229.65|231.92|229.62|232.4|230.1|231.78|229.48|196
1649934600000|2022-04-14 11:10:00|231.93|229.63|232.53|230.23|232.69|230.39|231.83|229.53|200
1649934900000|2022-04-14 11:15:00|232.54|230.24|232.03|229.73|232.54|230.24|231.87|229.57|139
1649935200000|2022-04-14 11:20:00|232.05|229.75|232.28|229.98|232.4|230.1|231.73|229.43|219
1649935500000|2022-04-14 11:25:00|232.27|229.97|232.26|229.96|232.34|230.04|231.81|229.51|189
1649935800000|2022-04-14 11:30:00|232.27|229.97|232.21|229.91|232.37|230.07|231.88|229.58|169
1649936100000|2022-04-14 11:35:00|232.2|229.9|232.09|229.79|232.35|230.05|231.75|229.45|188
1649936400000|2022-04-14 11:40:00|232.07|229.77|231.74|229.44|232.13|229.83|231.63|229.33|200
1649936700000|2022-04-14 11:45:00|231.77|229.47|231.97|229.67|232.33|230.03|231.68|229.38|236
1649937000000|2022-04-14 11:50:00|231.99|229.69|231.56|229.26|231.99|229.69|231.33|229.03|283
1649937300000|2022-04-14 11:55:00|231.52|229.22|231.63|229.33|231.78|229.48|231.44|229.14|176
1649937600000|2022-04-14 12:00:00|231.65|229.35|231.83|229.53|232.52|230.22|231.44|229.14|304
1649937900000|2022-04-14 12:05:00|231.84|229.54|232.44|230.14|232.48|230.18|231.83|229.53|195
1649938200000|2022-04-14 12:10:00|232.37|230.07|232.58|230.28|232.58|230.28|232.27|229.97|279
1649938500000|2022-04-14 12:15:00|232.56|230.26|232.86|230.56|233.66|231.36|232.53|230.23|342
1649938800000|2022-04-14 12:20:00|232.85|230.55|233.1|230.8|233.41|231.11|232.85|230.55|213
1649939100000|2022-04-14 12:25:00|233.09|230.79|233.12|230.82|233.32|231.02|232.85|230.55|171
1649939400000|2022-04-14 12:30:00|233.11|230.81|232.92|230.62|233.52|231.22|232.82|230.52|194
1649939700000|2022-04-14 12:35:00|232.97|230.67|232.84|230.54|233.07|230.77|232.73|230.43|192
1649940000000|2022-04-14 12:40:00|232.83|230.53|232.96|230.66|232.96|230.66|232.68|230.38|158
1649940300000|2022-04-14 12:45:00|232.98|230.68|233.78|231.48|234.05|231.75|232.87|230.57|263
1649940600000|2022-04-14 12:50:00|233.75|231.45|233.93|231.63|234.1|231.8|233.72|231.42|218
1649940900000|2022-04-14 12:55:00|233.95|231.65|234.11|231.81|234.15|231.85|233.76|231.46|181
1649941200000|2022-04-14 13:00:00|234.02|231.72|234.38|232.08|234.5|232.2|234.02|231.72|173
1649941500000|2022-04-14 13:05:00|234.37|232.07|234.37|232.07|234.74|232.44|234.26|231.96|225
1649941800000|2022-04-14 13:10:00|234.38|232.08|233.96|231.66|234.41|232.11|233.92|231.62|193
1649942100000|2022-04-14 13:15:00|233.95|231.65|233.66|231.36|234.11|231.81|233.46|231.16|178
1649942400000|2022-04-14 13:20:00|233.65|231.35|233.39|231.09|233.69|231.39|233.32|231.02|181
1649942700000|2022-04-14 13:25:00|233.38|231.08|233.91|231.61|233.93|231.63|233.36|231.06|183
1649943000000|2022-04-14 13:30:00|233.87|231.57|233.95|231.65|234.08|231.78|233.63|231.33|259
1649943300000|2022-04-14 13:35:00|233.91|231.61|233.31|231.01|234.41|232.11|233.31|231.01|328
1649943600000|2022-04-14 13:40:00|233.3|231|231.3|229|233.31|231.01|230.88|228.58|600
1649943900000|2022-04-14 13:45:00|231.31|229.01|230.42|228.12|231.31|229.01|230.25|227.95|539
1649944200000|2022-04-14 13:50:00|230.41|228.11|229.67|227.37|230.54|228.24|228.34|226.04|537
1649944500000|2022-04-14 13:55:00|229.65|227.35|229.3|227|229.88|227.58|229.25|226.95|346
1649944800000|2022-04-14 14:00:00|229.28|226.98|228.89|226.59|229.81|227.51|228.35|226.05|533
1649945100000|2022-04-14 14:05:00|228.88|226.58|228.96|226.66|229.31|227.01|228.56|226.26|530
1649945400000|2022-04-14 14:10:00|228.97|226.67|229.44|227.14|229.61|227.31|228.87|226.57|320
1649945700000|2022-04-14 14:15:00|229.43|227.13|228.76|226.46|229.82|227.52|228.7|226.4|360
1649946000000|2022-04-14 14:20:00|228.75|226.45|229.44|227.14|229.68|227.38|228.64|226.34|286
1649946300000|2022-04-14 14:25:00|229.51|227.21|229.83|227.53|230|227.7|229.41|227.11|294
1649946600000|2022-04-14 14:30:00|229.84|227.54|230.38|228.08|230.9|228.6|229.83|227.53|453
1649946900000|2022-04-14 14:35:00|230.39|228.09|232.44|230.14|232.44|230.14|229.93|227.63|403
1649947200000|2022-04-14 14:40:00|232.45|230.15|232.57|230.27|236.61|234.31|232.39|230.09|615
1649947500000|2022-04-14 14:45:00|232.58|230.28|231.56|229.26|232.74|230.44|231.52|229.22|316
1649947800000|2022-04-14 14:50:00|231.57|229.27|231.91|229.61|232.07|229.77|231.36|229.06|325
1649948100000|2022-04-14 14:55:00|231.9|229.6|232.31|230.01|232.82|230.52|231.81|229.51|253
1649948400000|2022-04-14 15:00:00|232.3|230|232.56|230.26|233.02|230.72|232.04|229.74|273
1649948700000|2022-04-14 15:05:00|232.55|230.25|232.52|230.22|233.85|231.55|232.39|230.09|336
1649949000000|2022-04-14 15:10:00|232.55|230.25|232.6|230.3|232.76|230.46|232.3|230|242
1649949300000|2022-04-14 15:15:00|232.63|230.33|232.05|229.75|232.88|230.58|231.86|229.56|280
1649949600000|2022-04-14 15:20:00|232.07|229.77|232.1|229.8|232.12|229.82|231.6|229.3|227
1649949900000|2022-04-14 15:25:00|232.09|229.79|233.92|231.62|234|231.7|232.09|229.79|319
1649950200000|2022-04-14 15:30:00|233.94|231.64|232.93|230.63|233.94|231.64|232.83|230.53|213
1649950500000|2022-04-14 15:35:00|232.97|230.67|230.78|228.48|233.05|230.75|230.2|227.9|462
1649950800000|2022-04-14 15:40:00|230.82|228.52|230|227.7|230.95|228.65|229.84|227.54|293
1649951100000|2022-04-14 15:45:00|230.07|227.77|229.91|227.61|230.52|228.22|229.67|227.37|254
1649951400000|2022-04-14 15:50:00|229.9|227.6|229.54|227.24|229.97|227.67|228.71|226.41|355
1649951700000|2022-04-14 15:55:00|229.52|227.22|228.28|225.98|229.7|227.4|227.92|225.62|370
1649952000000|2022-04-14 16:00:00|228.37|226.07|227.96|225.66|229|226.7|227.62|225.32|424
1649952300000|2022-04-14 16:05:00|227.92|225.62|228.09|225.79|228.25|225.95|226.6|224.3|326
1649952600000|2022-04-14 16:10:00|228.1|225.8|228.32|226.02|228.98|226.68|227.92|225.62|271
1649952900000|2022-04-14 16:15:00|228.33|226.03|227.53|225.23|228.57|226.27|227.42|225.12|221
1649953200000|2022-04-14 16:20:00|227.52|225.22|227.22|224.92|227.89|225.59|226.76|224.46|247
1649953500000|2022-04-14 16:25:00|227.2|224.9|227|224.7|227.31|225.01|226.6|224.3|185
1649953800000|2022-04-14 16:30:00|227.01|224.71|226.87|224.57|227.54|225.24|226.54|224.24|272
1649954100000|2022-04-14 16:35:00|226.89|224.59|225.84|223.54|226.95|224.65|225.39|223.09|429
1649954400000|2022-04-14 16:40:00|225.87|223.57|226.3|224|226.31|224.01|225.79|223.49|155
1649954700000|2022-04-14 16:45:00|226.29|223.99|226.04|223.74|226.44|224.14|226.04|223.74|159
1649955000000|2022-04-14 16:50:00|226.01|223.71|227.04|224.74|227.44|225.14|225.75|223.45|178
1649955300000|2022-04-14 16:55:00|227.05|224.75|228|225.7|228.67|226.37|227.01|224.71|181
1649955600000|2022-04-14 17:00:00|227.95|225.65|228.57|226.27|228.92|226.62|227.76|225.46|208
1649955900000|2022-04-14 17:05:00|228.62|226.32|228.13|225.83|228.77|226.47|228.11|225.81|106
1649956200000|2022-04-14 17:10:00|228.17|225.87|228.01|225.71|228.47|226.17|227.95|225.65|114
1649956500000|2022-04-14 17:15:00|228.03|225.73|227.9|225.6|228.08|225.78|227.86|225.56|129
1649956800000|2022-04-14 17:20:00|227.91|225.61|228.27|225.97|228.34|226.04|227.87|225.57|82
1649957100000|2022-04-14 17:25:00|228.28|225.98|229.06|226.76|229.06|226.76|228.28|225.98|135
1649957400000|2022-04-14 17:30:00|229.07|226.77|229.72|227.42|229.74|227.44|228.83|226.53|152
1649957700000|2022-04-14 17:35:00|229.74|227.44|229.76|227.46|229.95|227.65|229.5|227.2|218
1649958000000|2022-04-14 17:40:00|229.77|227.47|229.59|227.29|229.81|227.51|229.34|227.04|194
1649958300000|2022-04-14 17:45:00|229.58|227.28|230|227.7|230.2|227.9|229.2|226.9|217
1649958600000|2022-04-14 17:50:00|230.01|227.71|229.64|227.34|230.02|227.72|229.52|227.22|129
1649958900000|2022-04-14 17:55:00|229.65|227.35|230.38|228.08|230.55|228.25|229.64|227.34|138
1649959200000|2022-04-14 18:00:00|230.37|228.07|230.13|227.83|230.84|228.54|229.65|227.35|241
1649959500000|2022-04-14 18:05:00|230.14|227.84|229.4|227.1|230.14|227.84|229.4|227.1|137
1649959800000|2022-04-14 18:10:00|229.39|227.09|229.56|227.26|229.77|227.47|229.33|227.03|155
1649960100000|2022-04-14 18:15:00|229.55|227.25|229.19|226.89|229.66|227.36|229.1|226.8|123
1649960400000|2022-04-14 18:20:00|229.17|226.87|228.77|226.47|229.17|226.87|228.67|226.37|194
1649960700000|2022-04-14 18:25:00|228.82|226.52|228.98|226.68|229.08|226.78|228.67|226.37|136
1649961000000|2022-04-14 18:30:00|228.95|226.65|228.51|226.21|229.33|227.03|228.35|226.05|161
1649961300000|2022-04-14 18:35:00|228.52|226.22|228.41|226.11|228.6|226.3|228.3|226|94
1649961600000|2022-04-14 18:40:00|228.4|226.1|228.65|226.35|228.69|226.39|228.4|226.1|82
1649961900000|2022-04-14 18:45:00|228.62|226.32|228.85|226.55|228.88|226.58|228.62|226.32|81
1649962200000|2022-04-14 18:50:00|228.84|226.54|227.7|225.4|229.38|227.08|227.7|225.4|172
1649962500000|2022-04-14 18:55:00|227.68|225.38|227.81|225.51|227.99|225.69|227.51|225.21|265
1649962800000|2022-04-14 19:00:00|227.82|225.52|228.6|226.3|228.77|226.47|227.56|225.26|219
1649963100000|2022-04-14 19:05:00|228.58|226.28|228.68|226.38|229.01|226.71|228.57|226.27|118
1649963400000|2022-04-14 19:10:00|228.67|226.37|228.63|226.33|228.89|226.59|228.56|226.26|111
1649963700000|2022-04-14 19:15:00|228.66|226.36|228.83|226.53|229.07|226.77|228.53|226.23|139
1649964000000|2022-04-14 19:20:00|228.86|226.56|228.61|226.31|228.96|226.66|228.54|226.24|153
1649964300000|2022-04-14 19:25:00|228.63|226.33|228.61|226.31|228.84|226.54|228.43|226.13|126
1649964600000|2022-04-14 19:30:00|228.64|226.34|228.55|226.25|228.74|226.44|228.37|226.07|127
1649964900000|2022-04-14 19:35:00|228.54|226.24|228.4|226.1|228.87|226.57|228.37|226.07|130
1649965200000|2022-04-14 19:40:00|228.43|226.13|228.72|226.42|228.79|226.49|228.43|226.13|106
1649965500000|2022-04-14 19:45:00|228.7|226.4|228.57|226.27|228.78|226.48|228.52|226.22|112
1649965800000|2022-04-14 19:50:00|228.59|226.29|228.84|226.54|228.96|226.66|228.34|226.04|151
1649966100000|2022-04-14 19:55:00|228.89|226.59|228.64|226.34|229.13|226.83|228.54|226.24|113
1649966400000|2022-04-14 20:00:00|228.68|226.38|228.33|226.03|228.78|226.48|228.15|225.85|136
1649966700000|2022-04-14 20:05:00|228.38|226.08|228.18|225.88|228.82|226.52|227.96|225.66|149
1649967000000|2022-04-14 20:10:00|228.23|225.93|228|225.7|228.28|225.98|227.84|225.54|119
1649967300000|2022-04-14 20:15:00|227.99|225.69|227.88|225.58|228.27|225.97|227.71|225.41|137
1649967600000|2022-04-14 20:20:00|227.89|225.59|228.1|225.8|228.35|226.05|227.82|225.52|77
1649967900000|2022-04-14 20:25:00|228.09|225.79|228.28|225.98|228.41|226.11|228|225.7|58
1649968200000|2022-04-14 20:30:00|228.26|225.96|228.92|226.62|229|226.7|228.26|225.96|108
1649968500000|2022-04-14 20:35:00|228.94|226.64|229.4|227.1|229.43|227.13|228.81|226.51|144
1649968800000|2022-04-14 20:40:00|229.41|227.11|229.3|227|229.41|227.11|229.23|226.93|88
1649969100000|2022-04-14 20:45:00|229.23|226.93|229.24|226.94|229.3|227|228.83|226.53|110
1649969400000|2022-04-14 20:50:00|229.23|226.93|229|226.7|229.24|226.94|228.88|226.58|134
1649969700000|2022-04-14 20:55:00|229.05|226.75|229.51|227.21|229.51|227.21|228.97|226.67|97
1649970000000|2022-04-14 21:00:00|229.52|227.22|229.52|227.22|229.78|227.48|229.5|227.2|90
1649970300000|2022-04-14 21:05:00|229.5|227.2|229.8|227.5|229.89|227.59|229.47|227.17|78
1649970600000|2022-04-14 21:10:00|229.92|227.62|229.85|227.55|230.01|227.71|229.8|227.5|91
1649970900000|2022-04-14 21:15:00|229.91|227.61|229.9|227.6|230.05|227.75|229.84|227.54|32
1649971200000|2022-04-14 21:20:00|229.95|227.65|230.74|228.44|230.78|228.48|229.94|227.64|100
1649971500000|2022-04-14 21:25:00|230.78|228.48|231.23|228.93|231.25|228.95|230.59|228.29|108
1649971800000|2022-04-14 21:30:00|231.24|228.94|231.62|229.32|231.62|229.32|231.19|228.89|105
1649972100000|2022-04-14 21:35:00|231.61|229.31|231.61|229.31|231.73|229.43|231.55|229.25|65
1649972400000|2022-04-14 21:40:00|231.6|229.3|231.27|228.97|231.62|229.32|231.26|228.96|37
1649972700000|2022-04-14 21:45:00|231.23|228.93|230.66|228.36|231.31|229.01|230.63|228.33|97
1649973000000|2022-04-14 21:50:00|230.62|228.32|231.1|228.8|231.18|228.88|230.6|228.3|84
1649973300000|2022-04-14 21:55:00|231.09|228.79|231.54|229.24|231.56|229.26|230.97|228.67|90
1649973600000|2022-04-14 22:00:00|231.55|229.25|231.42|229.12|231.72|229.42|231.36|229.06|131
1649973900000|2022-04-14 22:05:00|231.38|229.08|231.84|229.54|231.85|229.55|231.33|229.03|77
1649974200000|2022-04-14 22:10:00|231.83|229.53|231.4|229.1|231.9|229.6|231.32|229.02|124
1649974500000|2022-04-14 22:15:00|231.39|229.09|230.95|228.65|231.4|229.1|230.95|228.65|73
1649974800000|2022-04-14 22:20:00|230.98|228.68|231.6|229.3|232.01|229.71|230.8|228.5|158
1649975100000|2022-04-14 22:25:00|231.59|229.29|231.3|229|231.6|229.3|230.97|228.67|102
1649975400000|2022-04-14 22:30:00|231.29|228.99|231.86|229.56|231.96|229.66|231.27|228.97|102
1649975700000|2022-04-14 22:35:00|231.87|229.57|230.73|228.43|231.98|229.68|230.72|228.42|204
1649976000000|2022-04-14 22:40:00|230.74|228.44|231.55|229.25|231.62|229.32|230.7|228.4|123
1649976300000|2022-04-14 22:45:00|231.56|229.26|231.34|229.04|232.05|229.75|230.99|228.69|211
1649976600000|2022-04-14 22:50:00|231.35|229.05|230.84|228.54|231.42|229.12|230.8|228.5|159
1649976900000|2022-04-14 22:55:00|230.8|228.5|230.88|228.58|231|228.7|230.68|228.38|120
1649977200000|2022-04-14 23:00:00|230.99|228.69|231.83|229.53|231.99|229.69|230.8|228.5|178
1649977500000|2022-04-14 23:05:00|231.84|229.54|231.63|229.33|232.06|229.76|231.02|228.72|151
1649977800000|2022-04-14 23:10:00|231.62|229.32|231.74|229.44|231.75|229.45|231.37|229.07|162
1649978100000|2022-04-14 23:15:00|231.75|229.45|231.72|229.42|231.79|229.49|231.4|229.1|111
1649978400000|2022-04-14 23:20:00|231.69|229.39|231.4|229.1|231.7|229.4|231.31|229.01|131
1649978700000|2022-04-14 23:25:00|231.41|229.11|231.71|229.41|231.89|229.59|231.4|229.1|96
1649979000000|2022-04-14 23:30:00|231.7|229.4|231.61|229.31|231.89|229.59|231.46|229.16|120
1649979300000|2022-04-14 23:35:00|231.63|229.33|232|229.7|232.19|229.89|231.61|229.31|124
1649979600000|2022-04-14 23:40:00|232.03|229.73|232.42|230.12|232.65|230.35|231.89|229.59|169
1649979900000|2022-04-14 23:45:00|232.41|230.11|231.96|229.66|232.49|230.19|231.93|229.63|92
1649980200000|2022-04-14 23:50:00|231.95|229.65|231.71|229.41|231.96|229.66|231.46|229.16|103
1649980500000|2022-04-14 23:55:00|231.72|229.42|231.92|229.62|231.98|229.68|231.51|229.21|97
1649980800000|2022-04-15 00:00:00|231.93|229.63|232.44|230.14|232.62|230.32|231.58|229.28|269
1649981100000|2022-04-15 00:05:00|232.49|230.19|231.91|229.61|232.5|230.2|231.91|229.61|214
1649981400000|2022-04-15 00:10:00|231.92|229.62|231.55|229.25|232.16|229.86|231.55|229.25|139
1649981700000|2022-04-15 00:15:00|231.54|229.24|231.14|228.84|231.55|229.25|230.98|228.68|147
1649982000000|2022-04-15 00:20:00|231.15|228.85|232.5|230.2|232.5|230.2|231.12|228.82|207
1649982300000|2022-04-15 00:25:00|232.51|230.21|233.04|230.74|233.12|230.82|232.5|230.2|252
1649982600000|2022-04-15 00:30:00|233.03|230.73|231.97|229.67|233.12|230.82|231.97|229.67|252
1649982900000|2022-04-15 00:35:00|231.99|229.69|231.39|229.09|232.4|230.1|231.38|229.08|231
1649983200000|2022-04-15 00:40:00|231.38|229.08|231.57|229.27|231.95|229.65|230.4|228.1|343
1649983500000|2022-04-15 00:45:00|231.58|229.28|231.57|229.27|231.6|229.3|230.55|228.25|264
1649983800000|2022-04-15 00:50:00|231.54|229.24|231.78|229.48|231.8|229.5|231.43|229.13|176
1649984100000|2022-04-15 00:55:00|231.79|229.49|231.09|228.79|231.79|229.49|230.79|228.49|254
1649984400000|2022-04-15 01:00:00|231.1|228.8|230.99|228.69|231.39|229.09|230.76|228.46|172
1649984700000|2022-04-15 01:05:00|230.95|228.65|231.33|229.03|231.53|229.23|230.95|228.65|161
1649985000000|2022-04-15 01:10:00|231.32|229.02|231.11|228.81|231.66|229.36|231.1|228.8|101
1649985300000|2022-04-15 01:15:00|231.12|228.82|231.53|229.23|231.82|229.52|231.09|228.79|188
1649985600000|2022-04-15 01:20:00|231.54|229.24|231.75|229.45|231.76|229.46|231.53|229.23|106
1649985900000|2022-04-15 01:25:00|231.77|229.47|231.7|229.4|231.84|229.54|231.61|229.31|113
1649986200000|2022-04-15 01:30:00|231.68|229.38|231.48|229.18|231.76|229.46|231.46|229.16|127
1649986500000|2022-04-15 01:35:00|231.47|229.17|231.05|228.75|231.47|229.17|230.88|228.58|129
1649986800000|2022-04-15 01:40:00|231.1|228.8|231.61|229.31|231.63|229.33|231.1|228.8|136
1649987100000|2022-04-15 01:45:00|231.62|229.32|232.3|230|232.3|230|231.46|229.16|153
1649987400000|2022-04-15 01:50:00|232.25|229.95|232.39|230.09|232.5|230.2|232.24|229.94|144
1649987700000|2022-04-15 01:55:00|232.4|230.1|232.62|230.32|232.72|230.42|232.34|230.04|158
1649988000000|2022-04-15 02:00:00|232.64|230.34|232.34|230.04|232.72|230.42|232.29|229.99|133
1649988300000|2022-04-15 02:05:00|232.35|230.05|232.52|230.22|232.57|230.27|232.33|230.03|191
1649988600000|2022-04-15 02:10:00|232.51|230.21|232.85|230.55|232.9|230.6|232.51|230.21|94
1649988900000|2022-04-15 02:15:00|232.86|230.56|233.27|230.97|233.56|231.26|232.8|230.5|193
1649989200000|2022-04-15 02:20:00|233.26|230.96|234.08|231.78|234.29|231.99|233.26|230.96|254
1649989500000|2022-04-15 02:25:00|234.03|231.73|233.93|231.63|234.08|231.78|233.89|231.59|117
1649989800000|2022-04-15 02:30:00|233.94|231.64|233.75|231.45|233.94|231.64|233.01|230.71|231
1649990100000|2022-04-15 02:35:00|233.76|231.46|234.3|232|234.35|232.05|233.63|231.33|197
1649990400000|2022-04-15 02:40:00|234.31|232.01|234.79|232.49|235.05|232.75|234.22|231.92|242
1649990700000|2022-04-15 02:45:00|234.8|232.5|234.55|232.25|235.01|232.71|234.49|232.19|237
1649991000000|2022-04-15 02:50:00|234.54|232.24|234.92|232.62|235.25|232.95|234.54|232.24|233
1649991300000|2022-04-15 02:55:00|234.94|232.64|234.62|232.32|235.35|233.05|234.19|231.89|248
1649991600000|2022-04-15 03:00:00|234.6|232.3|235.14|232.84|235.56|233.26|233.96|231.66|324
1649991900000|2022-04-15 03:05:00|235.1|232.8|235.79|233.49|235.82|233.52|235.1|232.8|259
1649992200000|2022-04-15 03:10:00|235.78|233.48|235.63|233.33|236.16|233.86|235.63|233.33|232
1649992500000|2022-04-15 03:15:00|235.64|233.34|236.48|234.18|236.83|234.53|235.59|233.29|300
1649992800000|2022-04-15 03:20:00|236.49|234.19|236.84|234.54|237.24|234.94|236.48|234.18|259
1649993100000|2022-04-15 03:25:00|236.85|234.55|237.52|235.22|237.59|235.29|236.79|234.49|280
1649993400000|2022-04-15 03:30:00|237.53|235.23|237.59|235.29|237.77|235.47|237.39|235.09|205
1649993700000|2022-04-15 03:35:00|237.6|235.3|237.34|235.04|237.6|235.3|236.53|234.23|335
1649994000000|2022-04-15 03:40:00|237.33|235.03|237.66|235.36|237.78|235.48|237.33|235.03|234
1649994300000|2022-04-15 03:45:00|237.65|235.35|238.27|235.97|238.53|236.23|237.54|235.24|294
1649994600000|2022-04-15 03:50:00|238.15|235.85|238.39|236.09|238.51|236.21|237.63|235.33|239
1649994900000|2022-04-15 03:55:00|238.4|236.1|238.76|236.46|238.83|236.53|238.36|236.06|191
1649995200000|2022-04-15 04:00:00|238.81|236.51|239.54|237.24|239.6|237.3|238.78|236.48|398
1649995500000|2022-04-15 04:05:00|239.53|237.23|239.72|237.42|239.84|237.54|239.23|236.93|228
1649995800000|2022-04-15 04:10:00|239.7|237.4|239.92|237.62|240.52|238.22|239.68|237.38|293
1649996100000|2022-04-15 04:15:00|239.93|237.63|239.78|237.48|240|237.7|239.46|237.16|246
1649996400000|2022-04-15 04:20:00|239.85|237.55|239.35|237.05|239.92|237.62|239.35|237.05|186
1649996700000|2022-04-15 04:25:00|239.34|237.04|238.32|236.02|239.34|237.04|238.24|235.94|309
1649997000000|2022-04-15 04:30:00|238.33|236.03|238.02|235.72|238.41|236.11|237.75|235.45|199
1649997300000|2022-04-15 04:35:00|238.01|235.71|238.38|236.08|238.46|236.16|237.69|235.39|231
1649997600000|2022-04-15 04:40:00|238.36|236.06|238.6|236.3|238.67|236.37|238.35|236.05|147
1649997900000|2022-04-15 04:45:00|238.61|236.31|238.23|235.93|238.62|236.32|237.93|235.63|200
1649998200000|2022-04-15 04:50:00|238.27|235.97|237.63|235.33|238.27|235.97|237.56|235.26|204
1649998500000|2022-04-15 04:55:00|237.61|235.31|237.34|235.04|237.66|235.36|236.7|234.4|225
1649998800000|2022-04-15 05:00:00|237.37|235.07|237.94|235.64|238.02|235.72|237.1|234.8|247
1649999100000|2022-04-15 05:05:00|237.92|235.62|237.43|235.13|238.1|235.8|237.38|235.08|163
1649999400000|2022-04-15 05:10:00|237.45|235.15|236.61|234.31|237.46|235.16|236.57|234.27|201
1649999700000|2022-04-15 05:15:00|236.62|234.32|236.52|234.22|236.68|234.38|235.82|233.52|205
1650000000000|2022-04-15 05:20:00|236.5|234.2|237.19|234.89|237.33|235.03|236.47|234.17|182
1650000300000|2022-04-15 05:25:00|237.22|234.92|237.57|235.27|237.85|235.55|237.2|234.9|178
1650000600000|2022-04-15 05:30:00|237.56|235.26|237.49|235.19|237.85|235.55|237.43|235.13|196
1650000900000|2022-04-15 05:35:00|237.5|235.2|238.02|235.72|238.02|235.72|237.5|235.2|185
1650001200000|2022-04-15 05:40:00|238.01|235.71|238.12|235.82|238.39|236.09|238.01|235.71|222
1650001500000|2022-04-15 05:45:00|238.13|235.83|237.94|235.64|238.28|235.98|237.7|235.4|124
1650001800000|2022-04-15 05:50:00|237.95|235.65|238.1|235.8|238.11|235.81|237.73|235.43|123
1650002100000|2022-04-15 05:55:00|238.09|235.79|237.51|235.21|238.12|235.82|237.47|235.17|82
1650002400000|2022-04-15 06:00:00|237.53|235.23|237.52|235.22|237.8|235.5|237.45|235.15|155
1650002700000|2022-04-15 06:05:00|237.54|235.24|237.99|235.69|238|235.7|237.29|234.99|178
1650003000000|2022-04-15 06:10:00|238|235.7|238|235.7|238.11|235.81|237.94|235.64|81
1650003300000|2022-04-15 06:15:00|237.99|235.69|238.01|235.71|239|236.7|237.92|235.62|244
1650003600000|2022-04-15 06:20:00|237.99|235.69|237.17|234.87|238.16|235.86|237.01|234.71|153
1650003900000|2022-04-15 06:25:00|237.18|234.88|236.99|234.69|237.46|235.16|236.98|234.68|174
1650004200000|2022-04-15 06:30:00|237|234.7|236.54|234.24|237.01|234.71|236.37|234.07|199
1650004500000|2022-04-15 06:35:00|236.51|234.21|235.01|232.71|236.74|234.44|234.78|232.48|320
1650004800000|2022-04-15 06:40:00|235|232.7|235.31|233.01|235.54|233.24|235|232.7|270
1650005100000|2022-04-15 06:45:00|235.33|233.03|235.75|233.45|235.83|233.53|234.59|232.29|281
1650005400000|2022-04-15 06:50:00|235.77|233.47|236.02|233.72|236.13|233.83|235.76|233.46|177
1650005700000|2022-04-15 06:55:00|236.01|233.71|236.01|233.71|236.42|234.12|235.91|233.61|127
1650006000000|2022-04-15 07:00:00|236.05|233.75|236.12|233.82|236.51|234.21|235.74|233.44|235
1650006300000|2022-04-15 07:05:00|236.11|233.81|236.38|234.08|236.58|234.28|236.11|233.81|178
1650006600000|2022-04-15 07:10:00|236.37|234.07|235.44|233.14|236.4|234.1|235.44|233.14|182
1650006900000|2022-04-15 07:15:00|235.43|233.13|235.47|233.17|235.86|233.56|235.43|233.13|154
1650007200000|2022-04-15 07:20:00|235.41|233.11|234.53|232.23|235.46|233.16|234.5|232.2|251
1650007500000|2022-04-15 07:25:00|234.56|232.26|234.46|232.16|234.83|232.53|234.3|232|216
1650007800000|2022-04-15 07:30:00|234.5|232.2|234.73|232.43|234.76|232.46|234.41|232.11|170
1650008100000|2022-04-15 07:35:00|234.72|232.42|235.9|233.6|235.97|233.67|234.71|232.41|252
1650008400000|2022-04-15 07:40:00|235.87|233.57|235.6|233.3|235.94|233.64|235.59|233.29|172
1650008700000|2022-04-15 07:45:00|235.56|233.26|236.1|233.8|236.3|234|235.48|233.18|204
1650009000000|2022-04-15 07:50:00|236.13|233.83|236.87|234.57|237.48|235.18|236.09|233.79|364
1650009300000|2022-04-15 07:55:00|236.85|234.55|235.57|233.27|236.89|234.59|235.45|233.15|322
1650009600000|2022-04-15 08:00:00|235.58|233.28|236.35|234.05|236.41|234.11|234.97|232.67|266
1650009900000|2022-04-15 08:05:00|236.36|234.06|236.47|234.17|236.49|234.19|235.92|233.62|180
1650010200000|2022-04-15 08:10:00|236.48|234.18|236.73|234.43|236.87|234.57|236.42|234.12|238
1650010500000|2022-04-15 08:15:00|236.72|234.42|235.59|233.29|236.74|234.44|235.47|233.17|293
1650010800000|2022-04-15 08:20:00|235.6|233.3|234.93|232.63|235.64|233.34|234.93|232.63|228
1650011100000|2022-04-15 08:25:00|234.94|232.64|235.44|233.14|235.81|233.51|234.93|232.63|261
1650011400000|2022-04-15 08:30:00|235.42|233.12|235.74|233.44|235.91|233.61|235.29|232.99|190
1650011700000|2022-04-15 08:35:00|235.73|233.43|235.75|233.45|235.98|233.68|235.53|233.23|217
1650012000000|2022-04-15 08:40:00|235.76|233.46|235.73|233.43|236.09|233.79|235.65|233.35|195
1650012300000|2022-04-15 08:45:00|235.74|233.44|235.67|233.37|236.02|233.72|235.5|233.2|153
1650012600000|2022-04-15 08:50:00|235.66|233.36|235.55|233.25|235.85|233.55|235.41|233.11|155
1650012900000|2022-04-15 08:55:00|235.57|233.27|235.9|233.6|235.9|233.6|235.52|233.22|126
1650013200000|2022-04-15 09:00:00|235.88|233.58|235.82|233.52|236.05|233.75|235.79|233.49|171
1650013500000|2022-04-15 09:05:00|235.81|233.51|236.39|234.09|236.41|234.11|235.81|233.51|126
1650013800000|2022-04-15 09:10:00|236.4|234.1|236.87|234.57|236.89|234.59|236.29|233.99|147
1650014100000|2022-04-15 09:15:00|236.88|234.58|236.41|234.11|236.9|234.6|236.38|234.08|174
1650014400000|2022-04-15 09:20:00|236.42|234.12|236.01|233.71|236.61|234.31|235.9|233.6|121
1650014700000|2022-04-15 09:25:00|236.02|233.72|235.76|233.46|236.02|233.72|235.6|233.3|198
1650015000000|2022-04-15 09:30:00|235.75|233.45|235.68|233.38|235.77|233.47|235.44|233.14|157
1650015300000|2022-04-15 09:35:00|235.71|233.41|235.82|233.52|235.89|233.59|235.68|233.38|105
1650015600000|2022-04-15 09:40:00|235.83|233.53|235.95|233.65|236.06|233.76|235.4|233.1|183
1650015900000|2022-04-15 09:45:00|235.92|233.62|236.1|233.8|236.11|233.81|235.38|233.08|291
1650016200000|2022-04-15 09:50:00|236.12|233.82|236.2|233.9|236.61|234.31|236.1|233.8|222
1650016500000|2022-04-15 09:55:00|236.21|233.91|235.87|233.57|236.38|234.08|235.84|233.54|172
1650016800000|2022-04-15 10:00:00|235.89|233.59|235.81|233.51|235.95|233.65|235.68|233.38|192
1650017100000|2022-04-15 10:05:00|235.83|233.53|235.99|233.69|236.25|233.95|235.52|233.22|182
1650017400000|2022-04-15 10:10:00|235.98|233.68|235.74|233.44|236.05|233.75|235.58|233.28|165
1650017700000|2022-04-15 10:15:00|235.72|233.42|234.82|232.52|235.72|233.42|234.77|232.47|163
1650018000000|2022-04-15 10:20:00|234.84|232.54|234.99|232.69|235.04|232.74|234.56|232.26|212
1650018300000|2022-04-15 10:25:00|235.05|232.75|235.19|232.89|235.45|233.15|234.48|232.18|244
1650018600000|2022-04-15 10:30:00|235.2|232.9|234.8|232.5|235.38|233.08|234.8|232.5|158
1650018900000|2022-04-15 10:35:00|234.79|232.49|234.79|232.49|234.95|232.65|234.03|231.73|249
1650019200000|2022-04-15 10:40:00|234.74|232.44|235.36|233.06|235.68|233.38|234.74|232.44|214
1650019500000|2022-04-15 10:45:00|235.35|233.05|235.91|233.61|236.09|233.79|235.32|233.02|274
1650019800000|2022-04-15 10:50:00|235.9|233.6|235.96|233.66|236|233.7|235.63|233.33|171
1650020100000|2022-04-15 10:55:00|235.99|233.69|235.82|233.52|236.03|233.73|235.79|233.49|208
1650020400000|2022-04-15 11:00:00|235.81|233.51|236|233.7|236.07|233.77|235.77|233.47|188
1650020700000|2022-04-15 11:05:00|236.01|233.71|236.21|233.91|236.28|233.98|235.97|233.67|108
1650021000000|2022-04-15 11:10:00|236.26|233.96|236.34|234.04|236.71|234.41|236.05|233.75|154
1650021300000|2022-04-15 11:15:00|236.33|234.03|236.1|233.8|236.45|234.15|235.88|233.58|141
1650021600000|2022-04-15 11:20:00|236.11|233.81|236|233.7|236.11|233.81|235.91|233.61|142
1650021900000|2022-04-15 11:25:00|236.01|233.71|236.37|234.07|236.48|234.18|235.97|233.67|119
1650022200000|2022-04-15 11:30:00|236.28|233.98|236.53|234.23|236.58|234.28|235.69|233.39|238
1650022500000|2022-04-15 11:35:00|236.52|234.22|237.02|234.72|237.02|234.72|236.42|234.12|164
1650022800000|2022-04-15 11:40:00|236.95|234.65|237.3|235|237.92|235.62|236.95|234.65|223
1650023100000|2022-04-15 11:45:00|237.28|234.98|236.8|234.5|237.32|235.02|236.57|234.27|241
1650023400000|2022-04-15 11:50:00|236.81|234.51|236.87|234.57|237.24|234.94|236.81|234.51|131
1650023700000|2022-04-15 11:55:00|236.86|234.56|236.9|234.6|236.94|234.64|236.6|234.3|160
1650024000000|2022-04-15 12:00:00|236.92|234.62|236.69|234.39|236.92|234.62|236.57|234.27|182
1650024300000|2022-04-15 12:05:00|236.71|234.41|236.9|234.6|237.11|234.81|236.66|234.36|144
1650024600000|2022-04-15 12:10:00|236.89|234.59|236.85|234.55|236.91|234.61|236.45|234.15|171
1650024900000|2022-04-15 12:15:00|236.86|234.56|237.09|234.79|237.09|234.79|236.85|234.55|128
1650025200000|2022-04-15 12:20:00|237.06|234.76|236.99|234.69|237.3|235|236.87|234.57|136
1650025500000|2022-04-15 12:25:00|237|234.7|236.85|234.55|237.24|234.94|236.85|234.55|121
1650025800000|2022-04-15 12:30:00|236.83|234.53|236.97|234.67|236.99|234.69|236.64|234.34|201
1650026100000|2022-04-15 12:35:00|236.98|234.68|238.71|236.41|239.32|237.02|236.88|234.58|213
1650026400000|2022-04-15 12:40:00|238.87|236.57|238.67|236.37|238.91|236.61|237.88|235.58|284
1650026700000|2022-04-15 12:45:00|238.66|236.36|238.73|236.43|238.83|236.53|237.73|235.43|316
1650027000000|2022-04-15 12:50:00|238.74|236.44|238.26|235.96|238.8|236.5|237.93|235.63|164
1650027300000|2022-04-15 12:55:00|238.27|235.97|238.68|236.38|238.84|236.54|238.26|235.96|166
1650027600000|2022-04-15 13:00:00|238.69|236.39|238.84|236.54|239.35|237.05|238.65|236.35|221
1650027900000|2022-04-15 13:05:00|238.87|236.57|237.59|235.29|239.03|236.73|237.4|235.1|306
1650028200000|2022-04-15 13:10:00|237.58|235.28|236.72|234.42|237.58|235.28|236.71|234.41|280
1650028500000|2022-04-15 13:15:00|236.73|234.43|237.05|234.75|237.55|235.25|236.44|234.14|226
1650028800000|2022-04-15 13:20:00|237.02|234.72|238.01|235.71|238.11|235.81|237.01|234.71|276
1650029100000|2022-04-15 13:25:00|238.02|235.72|237.71|235.41|238.03|235.73|237.64|235.34|155
1650029400000|2022-04-15 13:30:00|237.7|235.4|237.89|235.59|237.9|235.6|237.4|235.1|179
1650029700000|2022-04-15 13:35:00|237.9|235.6|237.04|234.74|238.02|235.72|237|234.7|180
1650030000000|2022-04-15 13:40:00|237.03|234.73|237.01|234.71|237.1|234.8|236.74|234.44|145
1650030300000|2022-04-15 13:45:00|237|234.7|235.69|233.39|237.31|235.01|235.56|233.26|289
1650030600000|2022-04-15 13:50:00|235.7|233.4|234.85|232.55|235.77|233.47|234.85|232.55|316
1650030900000|2022-04-15 13:55:00|234.92|232.62|235.66|233.36|235.66|233.36|234.66|232.36|288
1650031200000|2022-04-15 14:00:00|235.67|233.37|236.34|234.04|236.4|234.1|235.49|233.19|248
1650031500000|2022-04-15 14:05:00|236.33|234.03|236.65|234.35|236.73|234.43|236.22|233.92|196
1650031800000|2022-04-15 14:10:00|236.66|234.36|235.76|233.46|236.68|234.38|235.76|233.46|208
1650032100000|2022-04-15 14:15:00|235.75|233.45|236.53|234.23|236.68|234.38|235.75|233.45|177
1650032400000|2022-04-15 14:20:00|236.54|234.24|235.69|233.39|236.86|234.56|235.66|233.36|260
1650032700000|2022-04-15 14:25:00|235.68|233.38|235.08|232.78|235.82|233.52|234.77|232.47|279
1650033000000|2022-04-15 14:30:00|235.07|232.77|235.81|233.51|236.02|233.72|234.81|232.51|293
1650033300000|2022-04-15 14:35:00|235.8|233.5|236.49|234.19|236.51|234.21|235.59|233.29|187
1650033600000|2022-04-15 14:40:00|236.5|234.2|236.99|234.69|237.07|234.77|236.44|234.14|230
1650033900000|2022-04-15 14:45:00|236.98|234.68|240.09|237.79|240.42|238.12|236.95|234.65|464
1650034200000|2022-04-15 14:50:00|240.18|237.88|239.63|237.33|241.54|239.24|239.35|237.05|601
1650034500000|2022-04-15 14:55:00|239.61|237.31|239.52|237.22|239.81|237.51|238.73|236.43|462
1650034800000|2022-04-15 15:00:00|239.53|237.23|240.5|238.2|240.6|238.3|239.42|237.12|429
1650035100000|2022-04-15 15:05:00|240.48|238.18|240.27|237.97|241.04|238.74|239.98|237.68|442
1650035400000|2022-04-15 15:10:00|240.28|237.98|239.48|237.18|240.33|238.03|239.33|237.03|346
1650035700000|2022-04-15 15:15:00|239.47|237.17|239.26|236.96|239.55|237.25|238.77|236.47|304
1650036000000|2022-04-15 15:20:00|239.27|236.97|240.15|237.85|240.28|237.98|239.22|236.92|193
1650036300000|2022-04-15 15:25:00|240.14|237.84|241.23|238.93|241.56|239.26|240.13|237.83|373
1650036600000|2022-04-15 15:30:00|241.24|238.94|241.87|239.57|242.75|240.45|241.24|238.94|356
1650036900000|2022-04-15 15:35:00|241.8|239.5|241.58|239.28|241.92|239.62|241.3|239|245
1650037200000|2022-04-15 15:40:00|241.55|239.25|242.21|239.91|242.44|240.14|241.31|239.01|280
1650037500000|2022-04-15 15:45:00|242.22|239.92|241.66|239.36|242.22|239.92|241.43|239.13|226
1650037800000|2022-04-15 15:50:00|241.65|239.35|241.03|238.73|241.74|239.44|240.76|238.46|211
1650038100000|2022-04-15 15:55:00|241.02|238.72|240.8|238.5|241.62|239.32|240.67|238.37|247
1650038400000|2022-04-15 16:00:00|240.85|238.55|241.02|238.72|242.78|240.48|240.83|238.53|439
1650038700000|2022-04-15 16:05:00|241|238.7|240.84|238.54|241.28|238.98|240.66|238.36|281
1650039000000|2022-04-15 16:10:00|240.88|238.58|240.43|238.13|240.88|238.58|239.85|237.55|322
1650039300000|2022-04-15 16:15:00|240.41|238.11|240.63|238.33|240.73|238.43|239.92|237.62|329
1650039600000|2022-04-15 16:20:00|240.62|238.32|241.66|239.36|241.73|239.43|240.58|238.28|278
1650039900000|2022-04-15 16:25:00|241.65|239.35|242.81|240.51|244.71|242.41|241.65|239.35|514
1650040200000|2022-04-15 16:30:00|242.79|240.49|243.51|241.21|243.99|241.69|242.63|240.33|435
1650040500000|2022-04-15 16:35:00|243.52|241.22|244.48|242.18|245.07|242.77|243.51|241.21|408
1650040800000|2022-04-15 16:40:00|244.49|242.19|243.88|241.58|244.65|242.35|243.82|241.52|290
1650041100000|2022-04-15 16:45:00|243.9|241.6|243.46|241.16|244.04|241.74|242.88|240.58|351
1650041400000|2022-04-15 16:50:00|243.45|241.15|243.21|240.91|243.87|241.57|242.85|240.55|301
1650041700000|2022-04-15 16:55:00|243.2|240.9|242.9|240.6|243.31|241.01|242.84|240.54|200
1650042000000|2022-04-15 17:00:00|242.91|240.61|243.63|241.33|243.68|241.38|242.6|240.3|321
1650042300000|2022-04-15 17:05:00|243.62|241.32|243.55|241.25|244.29|241.99|243.43|241.13|328
1650042600000|2022-04-15 17:10:00|243.53|241.23|243.03|240.73|243.9|241.6|242.75|240.45|311
1650042900000|2022-04-15 17:15:00|243.05|240.75|242.76|240.46|243.27|240.97|242.65|240.35|185
1650043200000|2022-04-15 17:20:00|242.78|240.48|242.79|240.49|243.1|240.8|242.36|240.06|239
1650043500000|2022-04-15 17:25:00|242.8|240.5|242.7|240.4|243.02|240.72|242.5|240.2|220
1650043800000|2022-04-15 17:30:00|242.71|240.41|242.88|240.58|243.39|241.09|242.71|240.41|231
1650044100000|2022-04-15 17:35:00|242.89|240.59|242.58|240.28|242.92|240.62|242.36|240.06|254
1650044400000|2022-04-15 17:40:00|242.59|240.29|242.46|240.16|242.59|240.29|242.27|239.97|199
1650044700000|2022-04-15 17:45:00|242.43|240.13|242.73|240.43|243|240.7|242.38|240.08|242
1650045000000|2022-04-15 17:50:00|242.74|240.44|242.66|240.36|242.85|240.55|242.54|240.24|146
1650045300000|2022-04-15 17:55:00|242.67|240.37|243.35|241.05|243.41|241.11|242.64|240.34|168
1650045600000|2022-04-15 18:00:00|243.34|241.04|243.06|240.76|243.82|241.52|242.9|240.6|201
1650045900000|2022-04-15 18:05:00|243.05|240.75|243.64|241.34|243.73|241.43|242.96|240.66|200
1650046200000|2022-04-15 18:10:00|243.65|241.35|244.34|242.04|244.54|242.24|243.58|241.28|185
1650046500000|2022-04-15 18:15:00|244.39|242.09|243.56|241.26|244.39|242.09|243.38|241.08|230
1650046800000|2022-04-15 18:20:00|243.57|241.27|242.86|240.56|243.58|241.28|242.73|240.43|232
1650047100000|2022-04-15 18:25:00|242.88|240.58|243.1|240.8|243.15|240.85|242.68|240.38|163
1650047400000|2022-04-15 18:30:00|243.11|240.81|242.8|240.5|243.13|240.83|242.75|240.45|121
1650047700000|2022-04-15 18:35:00|242.79|240.49|242.67|240.37|242.79|240.49|242.42|240.12|136
1650048000000|2022-04-15 18:40:00|242.64|240.34|242.42|240.12|242.78|240.48|242.38|240.08|184
1650048300000|2022-04-15 18:45:00|242.43|240.13|242.35|240.05|242.79|240.49|242.35|240.05|195
1650048600000|2022-04-15 18:50:00|242.36|240.06|242.74|240.44|242.76|240.46|242.35|240.05|215
1650048900000|2022-04-15 18:55:00|242.68|240.38|242.1|239.8|242.7|240.4|241.87|239.57|190
1650049200000|2022-04-15 19:00:00|242.11|239.81|242.67|240.37|242.74|240.44|242.09|239.79|255
1650049500000|2022-04-15 19:05:00|242.68|240.38|241.54|239.24|242.75|240.45|241.53|239.23|238
1650049800000|2022-04-15 19:10:00|241.48|239.18|242.01|239.71|242.06|239.76|241.46|239.16|192
1650050100000|2022-04-15 19:15:00|242.02|239.72|241.71|239.41|242.05|239.75|241.52|239.22|193
1650050400000|2022-04-15 19:20:00|241.7|239.4|241.64|239.34|241.78|239.48|241.36|239.06|202
1650050700000|2022-04-15 19:25:00|241.66|239.36|241.66|239.36|241.68|239.38|241.43|239.13|109
1650051000000|2022-04-15 19:30:00|241.65|239.35|241.48|239.18|241.69|239.39|241.31|239.01|167
1650051300000|2022-04-15 19:35:00|241.49|239.19|241.39|239.09|241.59|239.29|241.32|239.02|92
1650051600000|2022-04-15 19:40:00|241.42|239.12|241.45|239.15|241.6|239.3|241.36|239.06|96
1650051900000|2022-04-15 19:45:00|241.41|239.11|241.5|239.2|241.65|239.35|241.31|239.01|112
1650052200000|2022-04-15 19:50:00|241.48|239.18|241.75|239.45|241.93|239.63|241.38|239.08|142
1650052500000|2022-04-15 19:55:00|241.74|239.44|241.33|239.03|241.88|239.58|241.28|238.98|146
1650052800000|2022-04-15 20:00:00|241.32|239.02|241.84|239.54|241.87|239.57|240.93|238.63|137
1650053100000|2022-04-15 20:05:00|241.83|239.53|241.79|239.49|241.91|239.61|241.72|239.42|74
1650053400000|2022-04-15 20:10:00|241.78|239.48|241.89|239.59|241.92|239.62|241.69|239.39|94
1650053700000|2022-04-15 20:15:00|241.9|239.6|241.39|239.09|241.9|239.6|241.39|239.09|99
1650054000000|2022-04-15 20:20:00|241.4|239.1|240.91|238.61|241.56|239.26|240.88|238.58|86
1650054300000|2022-04-15 20:25:00|240.92|238.62|241.03|238.73|241.08|238.78|240.82|238.52|78
1650054600000|2022-04-15 20:30:00|241.02|238.72|241.76|239.46|242|239.7|240.98|238.68|164
1650054900000|2022-04-15 20:35:00|241.75|239.45|241.56|239.26|241.75|239.45|241.54|239.24|66
1650055200000|2022-04-15 20:40:00|241.55|239.25|242.03|239.73|242.03|239.73|241.54|239.24|80
1650055500000|2022-04-15 20:45:00|242.02|239.72|242.45|240.15|242.6|240.3|241.85|239.55|112
1650055800000|2022-04-15 20:50:00|242.44|240.14|242.94|240.64|242.94|240.64|242.44|240.14|89
1650056100000|2022-04-15 20:55:00|242.92|240.62|243.27|240.97|243.7|241.4|242.75|240.45|152
1650092400000|2022-04-16 07:00:00|247.36|245.06|247.5|245.2|247.65|245.35|247.36|245.06|77
1650092700000|2022-04-16 07:05:00|247.49|245.19|247|244.7|247.49|245.19|246.93|244.63|98
1650093000000|2022-04-16 07:10:00|247.01|244.71|246.89|244.59|247.01|244.71|246.65|244.35|97
1650093300000|2022-04-16 07:15:00|246.87|244.57|246.64|244.34|246.9|244.6|246.41|244.11|123
1650093600000|2022-04-16 07:20:00|246.74|244.44|246.89|244.59|247.28|244.98|246.64|244.34|137
1650093900000|2022-04-16 07:25:00|246.88|244.58|246.7|244.4|246.92|244.62|246.69|244.39|104
1650094200000|2022-04-16 07:30:00|246.69|244.39|246.51|244.21|246.72|244.42|246.34|244.04|94
1650094500000|2022-04-16 07:35:00|246.5|244.2|246.62|244.32|246.87|244.57|246.47|244.17|59
1650094800000|2022-04-16 07:40:00|246.61|244.31|246.41|244.11|246.62|244.32|246.33|244.03|84
1650095100000|2022-04-16 07:45:00|246.36|244.06|246.55|244.25|246.6|244.3|245.91|243.61|106
1650095400000|2022-04-16 07:50:00|246.54|244.24|246.39|244.09|246.63|244.33|246.38|244.08|67
1650095700000|2022-04-16 07:55:00|246.4|244.1|245.99|243.69|246.56|244.26|245.99|243.69|107
1650096000000|2022-04-16 08:00:00|246|243.7|246.4|244.1|246.4|244.1|245.52|243.22|145
1650096300000|2022-04-16 08:05:00|246.41|244.11|246.44|244.14|246.63|244.33|246.25|243.95|99
1650096600000|2022-04-16 08:10:00|246.47|244.17|246.26|243.96|246.56|244.26|245.98|243.68|72
1650096900000|2022-04-16 08:15:00|246.27|243.97|247.06|244.76|247.43|245.13|246.26|243.96|136
1650097200000|2022-04-16 08:20:00|247.05|244.75|247.57|245.27|247.87|245.57|247.05|244.75|138
1650097500000|2022-04-16 08:25:00|247.56|245.26|247.37|245.07|247.67|245.37|247.28|244.98|98
1650097800000|2022-04-16 08:30:00|247.39|245.09|246.84|244.54|247.39|245.09|246.69|244.39|95
1650098100000|2022-04-16 08:35:00|246.85|244.55|246.81|244.51|247.28|244.98|246.65|244.35|119
1650098400000|2022-04-16 08:40:00|246.82|244.52|246.65|244.35|246.93|244.63|246.65|244.35|75
1650098700000|2022-04-16 08:45:00|246.64|244.34|246.23|243.93|246.73|244.43|245.93|243.63|133
1650099000000|2022-04-16 08:50:00|246.25|243.95|245.8|243.5|246.25|243.95|245.7|243.4|107
1650099300000|2022-04-16 08:55:00|245.81|243.51|246.27|243.97|246.27|243.97|245.65|243.35|90
1650099600000|2022-04-16 09:00:00|246.33|244.03|245.67|243.37|246.38|244.08|245.67|243.37|59
1650099900000|2022-04-16 09:05:00|245.66|243.36|245.96|243.66|245.97|243.67|245.61|243.31|58
1650100200000|2022-04-16 09:10:00|245.98|243.68|245.98|243.68|246.37|244.07|245.84|243.54|87
1650100500000|2022-04-16 09:15:00|245.99|243.69|246.43|244.13|246.43|244.13|245.96|243.66|97
1650100800000|2022-04-16 09:20:00|246.46|244.16|246.64|244.34|246.65|244.35|246.35|244.05|99
1650101100000|2022-04-16 09:25:00|246.63|244.33|247.71|245.41|247.75|245.45|246.63|244.33|138
1650101400000|2022-04-16 09:30:00|247.75|245.45|247.97|245.67|247.99|245.69|247.69|245.39|104
1650101700000|2022-04-16 09:35:00|247.96|245.66|246.8|244.5|247.96|245.66|246.67|244.37|149
1650102000000|2022-04-16 09:40:00|246.79|244.49|247.38|245.08|247.52|245.22|246.7|244.4|127
1650102300000|2022-04-16 09:45:00|247.34|245.04|246.65|244.35|247.34|245.04|246.57|244.27|130
1650102600000|2022-04-16 09:50:00|246.66|244.36|246.96|244.66|246.97|244.67|246.56|244.26|123
1650102900000|2022-04-16 09:55:00|246.95|244.65|247.65|245.35|247.65|245.35|246.8|244.5|95
1650103200000|2022-04-16 10:00:00|247.64|245.34|247.77|245.47|247.95|245.65|247.6|245.3|110
1650103500000|2022-04-16 10:05:00|247.75|245.45|247.88|245.58|247.93|245.63|247.67|245.37|84
1650103800000|2022-04-16 10:10:00|247.87|245.57|249.52|247.22|250.38|248.08|247.8|245.5|253
1650104100000|2022-04-16 10:15:00|249.49|247.19|249.47|247.17|249.79|247.49|248.78|246.48|231
1650104400000|2022-04-16 10:20:00|249.48|247.18|250.05|247.75|250.05|247.75|249.34|247.04|204
1650104700000|2022-04-16 10:25:00|250.06|247.76|249.6|247.3|250.07|247.77|249.54|247.24|163
1650105000000|2022-04-16 10:30:00|249.61|247.31|249.54|247.24|250.04|247.74|249.44|247.14|110
1650105300000|2022-04-16 10:35:00|249.53|247.23|248.88|246.58|249.53|247.23|248.83|246.53|121
1650105600000|2022-04-16 10:40:00|248.89|246.59|249.38|247.08|249.38|247.08|248.89|246.59|81
1650105900000|2022-04-16 10:45:00|249.36|247.06|249.82|247.52|250.01|247.71|249.36|247.06|119
1650106200000|2022-04-16 10:50:00|249.81|247.51|250.86|248.56|250.87|248.57|249.77|247.47|128
1650106500000|2022-04-16 10:55:00|250.89|248.59|250.48|248.18|250.9|248.6|250.32|248.02|212
1650106800000|2022-04-16 11:00:00|250.46|248.16|250.94|248.64|250.95|248.65|250.41|248.11|133
1650107100000|2022-04-16 11:05:00|250.93|248.63|251.68|249.38|251.97|249.67|250.92|248.62|164
1650107400000|2022-04-16 11:10:00|251.66|249.36|250.75|248.45|251.72|249.42|250.69|248.39|183
1650107700000|2022-04-16 11:15:00|250.76|248.46|251.7|249.4|251.7|249.4|250.72|248.42|159
1650108000000|2022-04-16 11:20:00|251.69|249.39|252.32|250.02|252.93|250.63|251.69|249.39|225
1650108300000|2022-04-16 11:25:00|252.33|250.03|252.4|250.1|252.61|250.31|251.95|249.65|203
1650108600000|2022-04-16 11:30:00|252.39|250.09|252.64|250.34|252.65|250.35|251.91|249.61|164
1650108900000|2022-04-16 11:35:00|252.63|250.33|252.31|250.01|253.63|251.33|252.06|249.76|190
1650109200000|2022-04-16 11:40:00|252.34|250.04|252.27|249.97|252.84|250.54|252.25|249.95|217
1650109500000|2022-04-16 11:45:00|252.28|249.98|251.78|249.48|252.83|250.53|251.72|249.42|206
1650109800000|2022-04-16 11:50:00|251.77|249.47|251.82|249.52|251.94|249.64|251.6|249.3|171
1650110100000|2022-04-16 11:55:00|251.81|249.51|251.75|249.45|252.01|249.71|251.48|249.18|186
1650110400000|2022-04-16 12:00:00|251.74|249.44|252.55|250.25|252.85|250.55|251.72|249.42|190
1650110700000|2022-04-16 12:05:00|252.54|250.24|252.86|250.56|253.08|250.78|252.54|250.24|106
1650111000000|2022-04-16 12:10:00|252.85|250.55|252.09|249.79|252.85|250.55|252.05|249.75|126
1650111300000|2022-04-16 12:15:00|252.06|249.76|252.37|250.07|252.41|250.11|251.71|249.41|182
1650111600000|2022-04-16 12:20:00|252.36|250.06|251.62|249.32|252.36|250.06|251.55|249.25|164
1650111900000|2022-04-16 12:25:00|251.63|249.33|251.63|249.33|251.71|249.41|251.26|248.96|170
1650112200000|2022-04-16 12:30:00|251.62|249.32|252.03|249.73|252.05|249.75|251.49|249.19|158
1650112500000|2022-04-16 12:35:00|252.04|249.74|251.47|249.17|252.57|250.27|251.47|249.17|161
1650112800000|2022-04-16 12:40:00|251.44|249.14|251.43|249.13|251.85|249.55|251.43|249.13|142
1650113100000|2022-04-16 12:45:00|251.42|249.12|250.72|248.42|251.45|249.15|250.69|248.39|118
1650113400000|2022-04-16 12:50:00|250.73|248.43|252.04|249.74|252.06|249.76|250.73|248.43|225
1650113700000|2022-04-16 12:55:00|252.05|249.75|251.62|249.32|252.05|249.75|251.62|249.32|97
1650114000000|2022-04-16 13:00:00|251.6|249.3|251.89|249.59|251.93|249.63|251.4|249.1|105
1650114300000|2022-04-16 13:05:00|251.88|249.58|251.49|249.19|251.9|249.6|251.42|249.12|79
1650114600000|2022-04-16 13:10:00|251.47|249.17|251.43|249.13|251.52|249.22|251.31|249.01|78
1650114900000|2022-04-16 13:15:00|251.41|249.11|251.65|249.35|251.75|249.45|251.34|249.04|128
1650115200000|2022-04-16 13:20:00|251.63|249.33|251.56|249.26|252.5|250.2|251.55|249.25|122
1650115500000|2022-04-16 13:25:00|251.55|249.25|250.97|248.67|251.57|249.27|250.92|248.62|124
1650115800000|2022-04-16 13:30:00|250.96|248.66|250.84|248.54|251.3|249|250.47|248.17|185
1650116100000|2022-04-16 13:35:00|250.83|248.53|250.71|248.41|250.92|248.62|250.51|248.21|120
1650116400000|2022-04-16 13:40:00|250.73|248.43|250.68|248.38|250.84|248.54|250.64|248.34|61
1650116700000|2022-04-16 13:45:00|250.72|248.42|250.43|248.13|250.87|248.57|250.43|248.13|119
1650117000000|2022-04-16 13:50:00|250.44|248.14|250.96|248.66|250.96|248.66|250.44|248.14|98
1650117300000|2022-04-16 13:55:00|250.97|248.67|250.83|248.53|251.04|248.74|250.54|248.24|98
1650117600000|2022-04-16 14:00:00|250.82|248.52|251.07|248.77|251.15|248.85|250.81|248.51|86
1650117900000|2022-04-16 14:05:00|251.09|248.79|251.49|249.19|251.79|249.49|251.04|248.74|126
1650118200000|2022-04-16 14:10:00|251.5|249.2|251.05|248.75|251.63|249.33|251.05|248.75|75
1650118500000|2022-04-16 14:15:00|251.02|248.72|250.78|248.48|251.02|248.72|250.48|248.18|144
1650118800000|2022-04-16 14:20:00|250.79|248.49|251.39|249.09|251.56|249.26|250.62|248.32|97
1650119100000|2022-04-16 14:25:00|251.38|249.08|251.74|249.44|251.77|249.47|250.98|248.68|124
1650119400000|2022-04-16 14:30:00|251.75|249.45|251.58|249.28|251.79|249.49|251.37|249.07|68
1650119700000|2022-04-16 14:35:00|251.61|249.31|251.9|249.6|251.91|249.61|251.59|249.29|54
1650120000000|2022-04-16 14:40:00|251.91|249.61|252.71|250.41|252.78|250.48|251.9|249.6|162
1650120300000|2022-04-16 14:45:00|252.72|250.42|252.38|250.08|252.9|250.6|251.92|249.62|139
1650120600000|2022-04-16 14:50:00|252.37|250.07|252.81|250.51|252.81|250.51|251.98|249.68|109
1650120900000|2022-04-16 14:55:00|252.8|250.5|253.6|251.3|253.6|251.3|252.79|250.49|113
1650121200000|2022-04-16 15:00:00|253.61|251.31|252.99|250.69|255.3|253|252.99|250.69|390
1650121500000|2022-04-16 15:05:00|252.97|250.67|253.53|251.23|253.83|251.53|252.89|250.59|294
1650121800000|2022-04-16 15:10:00|253.51|251.21|251.41|249.11|253.53|251.23|251.08|248.78|333
1650122100000|2022-04-16 15:15:00|251.4|249.1|251.85|249.55|252.45|250.15|250.74|248.44|541
1650122400000|2022-04-16 15:20:00|251.87|249.57|251.41|249.11|251.89|249.59|250.91|248.61|296
1650122700000|2022-04-16 15:25:00|251.42|249.12|251.77|249.47|252.5|250.2|251.4|249.1|217
1650123000000|2022-04-16 15:30:00|251.76|249.46|251.33|249.03|252.56|250.26|251.33|249.03|239
1650123300000|2022-04-16 15:35:00|251.32|249.02|250.35|248.05|251.81|249.51|249.77|247.47|396
1650123600000|2022-04-16 15:40:00|250.36|248.06|253.73|251.43|254.19|251.89|250.35|248.05|606
1650123900000|2022-04-16 15:45:00|253.72|251.42|256.53|254.23|258.07|255.77|253.27|250.97|652
1650124200000|2022-04-16 15:50:00|256.51|254.21|255.4|253.1|256.88|254.58|254.68|252.38|514
1650124500000|2022-04-16 15:55:00|255.43|253.13|255.72|253.42|256.8|254.5|255.35|253.05|399
1650124800000|2022-04-16 16:00:00|255.76|253.46|255.4|253.1|256.6|254.3|255.28|252.98|530
1650125100000|2022-04-16 16:05:00|255.39|253.09|256.3|254|256.62|254.32|255.3|253|359
1650125400000|2022-04-16 16:10:00|256.29|253.99|255.98|253.68|256.74|254.44|255.72|253.42|332
1650125700000|2022-04-16 16:15:00|255.96|253.66|255.38|253.08|256.7|254.4|255.32|253.02|355
1650126000000|2022-04-16 16:20:00|255.37|253.07|255.03|252.73|255.38|253.08|254.51|252.21|266
1650126300000|2022-04-16 16:25:00|255.02|252.72|254.84|252.54|255.62|253.32|254.84|252.54|175
1650126600000|2022-04-16 16:30:00|254.85|252.55|254.83|252.53|255.57|253.27|254.48|252.18|245
1650126900000|2022-04-16 16:35:00|254.84|252.54|255.51|253.21|256.41|254.11|254.39|252.09|230
1650127200000|2022-04-16 16:40:00|255.55|253.25|255.94|253.64|255.95|253.65|255.4|253.1|153
1650127500000|2022-04-16 16:45:00|255.93|253.63|255.63|253.33|255.94|253.64|255.32|253.02|103
1650127800000|2022-04-16 16:50:00|255.58|253.28|255.42|253.12|255.78|253.48|254.98|252.68|190
1650128100000|2022-04-16 16:55:00|255.39|253.09|255.59|253.29|256.05|253.75|254.97|252.67|183
1650128400000|2022-04-16 17:00:00|255.56|253.26|256.35|254.05|256.94|254.64|255.4|253.1|270
1650128700000|2022-04-16 17:05:00|256.34|254.04|256.03|253.73|256.54|254.24|255.8|253.5|176
1650129000000|2022-04-16 17:10:00|256.01|253.71|256.02|253.72|256.58|254.28|255.85|253.55|161
1650129300000|2022-04-16 17:15:00|256.04|253.74|256.36|254.06|256.6|254.3|255.91|253.61|139
1650129600000|2022-04-16 17:20:00|256.4|254.1|255.77|253.47|256.48|254.18|255.75|253.45|125
1650129900000|2022-04-16 17:25:00|255.78|253.48|254.88|252.58|255.78|253.48|254.88|252.58|167
1650130200000|2022-04-16 17:30:00|254.87|252.57|254.57|252.27|254.87|252.57|253.93|251.63|253
1650130500000|2022-04-16 17:35:00|254.56|252.26|254.43|252.13|254.74|252.44|253.32|251.02|291
1650130800000|2022-04-16 17:40:00|254.44|252.14|254.4|252.1|254.81|252.51|253.89|251.59|199
1650131100000|2022-04-16 17:45:00|254.42|252.12|254.04|251.74|254.74|252.44|253.85|251.55|180
1650131400000|2022-04-16 17:50:00|253.97|251.67|254.25|251.95|254.36|252.06|253.87|251.57|117
1650131700000|2022-04-16 17:55:00|254.24|251.94|254.79|252.49|255.45|253.15|253.77|251.47|211
1650132000000|2022-04-16 18:00:00|254.8|252.5|255.02|252.72|255.3|253|254.69|252.39|145
1650132300000|2022-04-16 18:05:00|255.03|252.73|255.94|253.64|256.05|253.75|255.02|252.72|151
1650132600000|2022-04-16 18:10:00|255.93|253.63|255.45|253.15|255.93|253.63|255.24|252.94|139
1650132900000|2022-04-16 18:15:00|255.47|253.17|254.59|252.29|255.48|253.18|254.54|252.24|125
1650133200000|2022-04-16 18:20:00|254.58|252.28|254.84|252.54|255.01|252.71|254.58|252.28|164
1650133500000|2022-04-16 18:25:00|254.85|252.55|255.09|252.79|255.3|253|254.77|252.47|115
1650133800000|2022-04-16 18:30:00|255.06|252.76|254.54|252.24|255.1|252.8|254.49|252.19|100
1650134100000|2022-04-16 18:35:00|254.53|252.23|254.44|252.14|254.78|252.48|254.4|252.1|90
1650134400000|2022-04-16 18:40:00|254.45|252.15|254.61|252.31|254.69|252.39|254.44|252.14|64
1650134700000|2022-04-16 18:45:00|254.62|252.32|254.93|252.63|255.39|253.09|254.62|252.32|140
1650135000000|2022-04-16 18:50:00|254.94|252.64|254.87|252.57|254.96|252.66|254.74|252.44|79
1650135300000|2022-04-16 18:55:00|254.86|252.56|254.86|252.56|255.05|252.75|254.82|252.52|59
1650135600000|2022-04-16 19:00:00|254.85|252.55|254.75|252.45|254.96|252.66|254.7|252.4|97
1650135900000|2022-04-16 19:05:00|254.76|252.46|254.74|252.44|254.81|252.51|254.52|252.22|95
1650136200000|2022-04-16 19:10:00|254.68|252.38|255.8|253.5|256.42|254.12|254.68|252.38|178
1650136500000|2022-04-16 19:15:00|255.81|253.51|255.59|253.29|255.95|253.65|255.46|253.16|81
1650136800000|2022-04-16 19:20:00|255.6|253.3|255.29|252.99|255.6|253.3|255.28|252.98|51
1650137100000|2022-04-16 19:25:00|255.28|252.98|255.44|253.14|255.47|253.17|255.28|252.98|65
1650137400000|2022-04-16 19:30:00|255.45|253.15|255.62|253.32|255.67|253.37|255.26|252.96|87
1650137700000|2022-04-16 19:35:00|255.63|253.33|255.58|253.28|255.64|253.34|255.3|253|72
1650138000000|2022-04-16 19:40:00|255.65|253.35|255.82|253.52|255.83|253.53|255.58|253.28|93
1650138300000|2022-04-16 19:45:00|255.83|253.53|255.9|253.6|256.56|254.26|255.74|253.44|123
1650138600000|2022-04-16 19:50:00|255.91|253.61|256.28|253.98|256.38|254.08|255.79|253.49|97
1650138900000|2022-04-16 19:55:00|256.29|253.99|256.34|254.04|256.49|254.19|256.03|253.73|58
1650139200000|2022-04-16 20:00:00|256.35|254.05|256.39|254.09|256.39|254.09|255.69|253.39|145
1650139500000|2022-04-16 20:05:00|256.38|254.08|256.67|254.37|256.88|254.58|256.34|254.04|98
1650139800000|2022-04-16 20:10:00|256.69|254.39|256.5|254.2|256.81|254.51|256.38|254.08|125
1650140100000|2022-04-16 20:15:00|256.49|254.19|256.54|254.24|256.78|254.48|256.46|254.16|110
1650140400000|2022-04-16 20:20:00|256.53|254.23|256.57|254.27|256.77|254.47|256.44|254.14|98
1650140700000|2022-04-16 20:25:00|256.56|254.26|256.72|254.42|256.72|254.42|256.42|254.12|78
1650141000000|2022-04-16 20:30:00|256.71|254.41|257.31|255.01|257.43|255.13|256.54|254.24|140
1650141300000|2022-04-16 20:35:00|257.3|255|256.91|254.61|257.4|255.1|256.87|254.57|103
1650141600000|2022-04-16 20:40:00|256.9|254.6|256.91|254.61|257.41|255.11|256.86|254.56|120
1650141900000|2022-04-16 20:45:00|256.86|254.56|257.39|255.09|257.39|255.09|256.74|254.44|77
1650142200000|2022-04-16 20:50:00|257.36|255.06|261.55|259.25|262.39|260.09|257.29|254.99|476
1650142500000|2022-04-16 20:55:00|261.6|259.3|259.46|257.16|261.68|259.38|259.46|257.16|435
1650142800000|2022-04-16 21:00:00|259.47|257.17|259.77|257.47|260.48|258.18|259|256.7|259
1650143100000|2022-04-16 21:05:00|259.81|257.51|259.42|257.12|260.07|257.77|258.99|256.69|227
1650143400000|2022-04-16 21:10:00|259.41|257.11|258.7|256.4|259.41|257.11|258.69|256.39|113
1650143700000|2022-04-16 21:15:00|258.76|256.46|259.32|257.02|259.53|257.23|258.72|256.42|134
1650144000000|2022-04-16 21:20:00|259.33|257.03|260.59|258.29|260.59|258.29|259.32|257.02|124
1650144300000|2022-04-16 21:25:00|260.58|258.28|260.41|258.11|261.38|259.08|260.41|258.11|200
1650144600000|2022-04-16 21:30:00|260.42|258.12|258.89|256.59|260.45|258.15|258.88|256.58|182
1650144900000|2022-04-16 21:35:00|258.88|256.58|259.6|257.3|259.71|257.41|258.57|256.27|214
1650145200000|2022-04-16 21:40:00|259.59|257.29|259.73|257.43|259.73|257.43|258.65|256.35|133
1650145500000|2022-04-16 21:45:00|259.74|257.44|259.49|257.19|260.79|258.49|259.48|257.18|259
1650145800000|2022-04-16 21:50:00|259.48|257.18|260.84|258.54|261.72|259.42|259.48|257.18|325
1650146100000|2022-04-16 21:55:00|260.85|258.55|261.3|259|261.39|259.09|260.39|258.09|233
1650146400000|2022-04-16 22:00:00|261.29|258.99|262.55|260.25|263.88|261.58|261.29|258.99|428
1650146700000|2022-04-16 22:05:00|262.56|260.26|262.86|260.56|263.56|261.26|262.21|259.91|345
1650147000000|2022-04-16 22:10:00|262.84|260.54|262.06|259.76|263.92|261.62|261.98|259.68|342
1650147300000|2022-04-16 22:15:00|262.07|259.77|262.44|260.14|262.76|260.46|261.82|259.52|367
1650147600000|2022-04-16 22:20:00|262.45|260.15|262.57|260.27|262.78|260.48|261.5|259.2|296
1650147900000|2022-04-16 22:25:00|262.58|260.28|263|260.7|263|260.7|262.07|259.77|171
1650148200000|2022-04-16 22:30:00|263.04|260.74|263.01|260.71|263.4|261.1|262.35|260.05|265
1650148500000|2022-04-16 22:35:00|263.02|260.72|262.66|260.36|263.69|261.39|262.65|260.35|283
1650148800000|2022-04-16 22:40:00|262.62|260.32|263.58|261.28|263.7|261.4|262.49|260.19|225
1650149100000|2022-04-16 22:45:00|263.59|261.29|264.33|262.03|265.31|263.01|263.59|261.29|383
1650149400000|2022-04-16 22:50:00|264.34|262.04|263.92|261.62|264.52|262.22|263.51|261.21|293
1650149700000|2022-04-16 22:55:00|263.93|261.63|264.47|262.17|264.56|262.26|263.57|261.27|236
1650150000000|2022-04-16 23:00:00|264.45|262.15|264.32|262.02|264.79|262.49|263.66|261.36|277
1650150300000|2022-04-16 23:05:00|264.31|262.01|263.78|261.48|264.62|262.32|263.78|261.48|169
1650150600000|2022-04-16 23:10:00|263.79|261.49|263.43|261.13|263.83|261.53|263.42|261.12|137
1650150900000|2022-04-16 23:15:00|263.42|261.12|263.59|261.29|263.71|261.41|262.91|260.61|168
1650151200000|2022-04-16 23:20:00|263.58|261.28|263.39|261.09|263.58|261.28|262.93|260.63|140
1650151500000|2022-04-16 23:25:00|263.4|261.1|263.38|261.08|263.41|261.11|262.94|260.64|146
1650151800000|2022-04-16 23:30:00|263.39|261.09|263.59|261.29|263.82|261.52|263.32|261.02|172
1650152100000|2022-04-16 23:35:00|263.6|261.3|262.92|260.62|263.6|261.3|262.83|260.53|147
1650152400000|2022-04-16 23:40:00|262.91|260.61|263.23|260.93|263.44|261.14|262.57|260.27|264
1650152700000|2022-04-16 23:45:00|263.24|260.94|262.37|260.07|263.24|260.94|262.02|259.72|264
1650153000000|2022-04-16 23:50:00|262.36|260.06|261.83|259.53|262.36|260.06|261.54|259.24|342
1650153300000|2022-04-16 23:55:00|261.81|259.51|262|259.7|262.34|260.04|261.78|259.48|147
1650153600000|2022-04-17 00:00:00|261.99|259.69|262.4|260.1|262.71|260.41|261.78|259.48|271
1650153900000|2022-04-17 00:05:00|262.42|260.12|263.82|261.52|263.92|261.62|262.41|260.11|280
1650154200000|2022-04-17 00:10:00|263.83|261.53|263.17|260.87|263.87|261.57|262.88|260.58|206
1650154500000|2022-04-17 00:15:00|263.16|260.86|264.42|262.12|264.54|262.24|263.01|260.71|209
1650154800000|2022-04-17 00:20:00|264.41|262.11|265.3|263|265.45|263.15|264.39|262.09|342
1650155100000|2022-04-17 00:25:00|265.31|263.01|267.06|264.76|269.4|267.1|265.11|262.81|720
1650155400000|2022-04-17 00:30:00|267.05|264.75|265.71|263.41|267.05|264.75|265.67|263.37|462
1650155700000|2022-04-17 00:35:00|265.7|263.4|264.68|262.38|265.8|263.5|264.08|261.78|347
1650156000000|2022-04-17 00:40:00|264.67|262.37|264.4|262.1|264.67|262.37|263.61|261.31|331
1650156300000|2022-04-17 00:45:00|264.43|262.13|264.86|262.56|265.5|263.2|263.96|261.66|345
1650156600000|2022-04-17 00:50:00|264.85|262.55|265.85|263.55|266.04|263.74|264.37|262.07|285
1650156900000|2022-04-17 00:55:00|265.86|263.56|265.42|263.12|265.95|263.65|265.33|263.03|218
1650157200000|2022-04-17 01:00:00|265.44|263.14|264.77|262.47|265.66|263.36|264.76|262.46|172
1650157500000|2022-04-17 01:05:00|264.66|262.36|263.78|261.48|264.7|262.4|262.76|260.46|254
1650157800000|2022-04-17 01:10:00|263.77|261.47|263.45|261.15|264.06|261.76|263.06|260.76|253
1650158100000|2022-04-17 01:15:00|263.44|261.14|263.57|261.27|263.67|261.37|262.89|260.59|236
1650158400000|2022-04-17 01:20:00|263.58|261.28|263.76|261.46|264.04|261.74|263.51|261.21|184
1650158700000|2022-04-17 01:25:00|263.77|261.47|263.68|261.38|263.86|261.56|263.04|260.74|187
1650159000000|2022-04-17 01:30:00|263.67|261.37|262.82|260.52|263.71|261.41|262.72|260.42|201
1650159300000|2022-04-17 01:35:00|262.81|260.51|262.37|260.07|263.27|260.97|262.31|260.01|177
1650159600000|2022-04-17 01:40:00|262.36|260.06|262.02|259.72|262.48|260.18|261.55|259.25|202
1650159900000|2022-04-17 01:45:00|262.03|259.73|261.92|259.62|262.74|260.44|261.69|259.39|231
1650160200000|2022-04-17 01:50:00|261.94|259.64|261.04|258.74|261.94|259.64|260.82|258.52|230
1650160500000|2022-04-17 01:55:00|261.05|258.75|260.54|258.24|261.1|258.8|260.54|258.24|138
1650160800000|2022-04-17 02:00:00|260.52|258.22|261.05|258.75|261.45|259.15|260.52|258.22|257
1650161100000|2022-04-17 02:05:00|261.04|258.74|261.86|259.56|261.89|259.59|261|258.7|153
1650161400000|2022-04-17 02:10:00|261.87|259.57|262.48|260.18|262.6|260.3|261.79|259.49|138
1650161700000|2022-04-17 02:15:00|262.47|260.17|261.4|259.1|262.61|260.31|261.32|259.02|179
1650162000000|2022-04-17 02:20:00|261.39|259.09|261.26|258.96|261.75|259.45|260.96|258.66|93
1650162300000|2022-04-17 02:25:00|261.33|259.03|259.32|257.02|261.5|259.2|259|256.7|325
1650162600000|2022-04-17 02:30:00|259.35|257.05|259.68|257.38|259.97|257.67|258.57|256.27|414
1650162900000|2022-04-17 02:35:00|259.67|257.37|260.41|258.11|261.06|258.76|259.67|257.37|280
1650163200000|2022-04-17 02:40:00|260.36|258.06|260.34|258.04|260.98|258.68|259.97|257.67|253
1650163500000|2022-04-17 02:45:00|260.35|258.05|259.96|257.66|260.59|258.29|259.64|257.34|235
1650163800000|2022-04-17 02:50:00|259.97|257.67|261.5|259.2|261.6|259.3|259.72|257.42|229
1650164100000|2022-04-17 02:55:00|261.49|259.19|260.99|258.69|261.65|259.35|260.89|258.59|218
1650164400000|2022-04-17 03:00:00|260.98|258.68|261.68|259.38|261.68|259.38|260.69|258.39|174
1650164700000|2022-04-17 03:05:00|261.71|259.41|261.07|258.77|261.73|259.43|260.77|258.47|226
1650165000000|2022-04-17 03:10:00|261.08|258.78|261.21|258.91|261.4|259.1|260.97|258.67|134
1650165300000|2022-04-17 03:15:00|261.22|258.92|261.81|259.51|261.83|259.53|261.22|258.92|117
1650165600000|2022-04-17 03:20:00|261.84|259.54|260.85|258.55|261.85|259.55|260.84|258.54|152
1650165900000|2022-04-17 03:25:00|260.84|258.54|260.59|258.29|261.29|258.99|260.42|258.12|172
1650166200000|2022-04-17 03:30:00|260.58|258.28|260.54|258.24|260.61|258.31|260.41|258.11|104
1650166500000|2022-04-17 03:35:00|260.55|258.25|260.26|257.96|260.8|258.5|260.26|257.96|131
1650166800000|2022-04-17 03:40:00|260.27|257.97|259.88|257.58|260.43|258.13|259.67|257.37|165
1650167100000|2022-04-17 03:45:00|259.87|257.57|259.33|257.03|260.37|258.07|258.93|256.63|206
1650167400000|2022-04-17 03:50:00|259.41|257.11|258.98|256.68|259.62|257.32|258.71|256.41|207
1650167700000|2022-04-17 03:55:00|258.99|256.69|258.43|256.13|259.47|257.17|258.04|255.74|190
1650168000000|2022-04-17 04:00:00|258.39|256.09|258.94|256.64|258.98|256.68|258.36|256.06|219
1650168300000|2022-04-17 04:05:00|258.97|256.67|259.59|257.29|259.85|257.55|258.97|256.67|131
1650168600000|2022-04-17 04:10:00|259.58|257.28|259.35|257.05|259.59|257.29|258.89|256.59|100
1650168900000|2022-04-17 04:15:00|259.36|257.06|259.82|257.52|259.95|257.65|258.96|256.66|178
1650169200000|2022-04-17 04:20:00|259.8|257.5|259.73|257.43|260.02|257.72|259.41|257.11|155
1650169500000|2022-04-17 04:25:00|259.72|257.42|258.86|256.56|259.8|257.5|258.84|256.54|124
1650169800000|2022-04-17 04:30:00|258.82|256.52|258.52|256.22|258.87|256.57|257.98|255.68|232
1650170100000|2022-04-17 04:35:00|258.49|256.19|258.26|255.96|258.68|256.38|258.09|255.79|208
1650170400000|2022-04-17 04:40:00|258.25|255.95|258.12|255.82|258.28|255.98|257.65|255.35|163
1650170700000|2022-04-17 04:45:00|258.11|255.81|257.72|255.42|258.38|256.08|257.71|255.41|185
1650171000000|2022-04-17 04:50:00|257.71|255.41|257.85|255.55|257.96|255.66|257.7|255.4|88
1650171300000|2022-04-17 04:55:00|257.84|255.54|257.46|255.16|257.86|255.56|257.31|255.01|155
1650171600000|2022-04-17 05:00:00|257.47|255.17|256.97|254.67|257.69|255.39|256.68|254.38|180
1650171900000|2022-04-17 05:05:00|256.96|254.66|256.85|254.55|257.4|255.1|256.52|254.22|251
1650172200000|2022-04-17 05:10:00|256.86|254.56|257.59|255.29|257.69|255.39|256.53|254.23|245
1650172500000|2022-04-17 05:15:00|257.58|255.28|258.01|255.71|258.44|256.14|256.96|254.66|175
1650172800000|2022-04-17 05:20:00|258|255.7|257.87|255.57|258.46|256.16|257.7|255.4|175
1650173100000|2022-04-17 05:25:00|257.94|255.64|257.9|255.6|258.41|256.11|257.9|255.6|119
1650173400000|2022-04-17 05:30:00|257.91|255.61|258.04|255.74|258.36|256.06|257.72|255.42|161
1650173700000|2022-04-17 05:35:00|258.05|255.75|257.99|255.69|258.63|256.33|257.91|255.61|108
1650174000000|2022-04-17 05:40:00|258|255.7|258.53|256.23|258.65|256.35|257.97|255.67|198
1650174300000|2022-04-17 05:45:00|258.57|256.27|258.88|256.58|259.39|257.09|258.57|256.27|203
1650174600000|2022-04-17 05:50:00|258.87|256.57|259.46|257.16|259.54|257.24|258.81|256.51|157
1650174900000|2022-04-17 05:55:00|259.47|257.17|259.51|257.21|259.72|257.42|258.94|256.64|181
1650175200000|2022-04-17 06:00:00|259.53|257.23|259.52|257.22|259.68|257.38|259.39|257.09|106
1650175500000|2022-04-17 06:05:00|259.51|257.21|259.78|257.48|259.86|257.56|259.44|257.14|146
1650175800000|2022-04-17 06:10:00|259.79|257.49|260.86|258.56|260.91|258.61|259.71|257.41|237
1650176100000|2022-04-17 06:15:00|260.83|258.53|261.32|259.02|261.52|259.22|260.83|258.53|144
1650176400000|2022-04-17 06:20:00|261.3|259|260.78|258.48|261.31|259.01|260.77|258.47|105
1650176700000|2022-04-17 06:25:00|260.77|258.47|261.03|258.73|261.03|258.73|260.64|258.34|121
1650177000000|2022-04-17 06:30:00|261|258.7|260.78|258.48|261.61|259.31|260.77|258.47|160
1650177300000|2022-04-17 06:35:00|260.7|258.4|260.65|258.35|260.81|258.51|260.09|257.79|176
1650177600000|2022-04-17 06:40:00|260.63|258.33|260.94|258.64|261.51|259.21|260.63|258.33|140
1650177900000|2022-04-17 06:45:00|260.95|258.65|260.38|258.08|261|258.7|260.36|258.06|179
1650178200000|2022-04-17 06:50:00|260.39|258.09|259.96|257.66|260.4|258.1|259.88|257.58|66
1650178500000|2022-04-17 06:55:00|259.94|257.64|259.88|257.58|260.08|257.78|259.86|257.56|66
1650178800000|2022-04-17 07:00:00|259.87|257.57|259.89|257.59|260.6|258.3|259.81|257.51|114
1650179100000|2022-04-17 07:05:00|259.86|257.56|260|257.7|260.06|257.76|259.55|257.25|83
1650179400000|2022-04-17 07:10:00|259.99|257.69|260.57|258.27|260.66|258.36|259.99|257.69|71
1650179700000|2022-04-17 07:15:00|260.59|258.29|261.54|259.24|261.81|259.51|260.51|258.21|162
1650180000000|2022-04-17 07:20:00|261.53|259.23|262.51|260.21|262.85|260.55|261.53|259.23|229
1650180300000|2022-04-17 07:25:00|262.47|260.17|261.86|259.56|262.48|260.18|261.64|259.34|183
1650180600000|2022-04-17 07:30:00|261.85|259.55|261.65|259.35|261.88|259.58|261.48|259.18|128
1650180900000|2022-04-17 07:35:00|261.66|259.36|260.92|258.62|261.66|259.36|260.85|258.55|102
1650181200000|2022-04-17 07:40:00|260.93|258.63|261.61|259.31|261.62|259.32|260.91|258.61|147
1650181500000|2022-04-17 07:45:00|261.6|259.3|261.91|259.61|262.05|259.75|261.36|259.06|152
1650181800000|2022-04-17 07:50:00|261.9|259.6|262.29|259.99|262.32|260.02|261.9|259.6|106
1650182100000|2022-04-17 07:55:00|262.3|260|262.7|260.4|262.88|260.58|262.03|259.73|189
1650182400000|2022-04-17 08:00:00|262.71|260.41|262.06|259.76|262.72|260.42|262.01|259.71|200
1650182700000|2022-04-17 08:05:00|262.07|259.77|261.56|259.26|262.45|260.15|261.47|259.17|172
1650183000000|2022-04-17 08:10:00|261.57|259.27|260.5|258.2|261.7|259.4|260.5|258.2|169
1650183300000|2022-04-17 08:15:00|260.48|258.18|261.68|259.38|261.77|259.47|260.48|258.18|197
1650183600000|2022-04-17 08:20:00|261.67|259.37|260.69|258.39|261.67|259.37|260.55|258.25|165
1650183900000|2022-04-17 08:25:00|260.68|258.38|260.22|257.92|260.69|258.39|260.04|257.74|136
1650184200000|2022-04-17 08:30:00|259.98|257.68|260.8|258.5|260.86|258.56|259.91|257.61|164
1650184500000|2022-04-17 08:35:00|260.81|258.51|261.01|258.71|261.52|259.22|260.48|258.18|147
1650184800000|2022-04-17 08:40:00|260.96|258.66|260.86|258.56|261.06|258.76|260.66|258.36|121
1650185100000|2022-04-17 08:45:00|260.85|258.55|261.44|259.14|261.57|259.27|260.85|258.55|142
1650185400000|2022-04-17 08:50:00|261.43|259.13|261.52|259.22|261.56|259.26|261.01|258.71|99
1650185700000|2022-04-17 08:55:00|261.53|259.23|261.8|259.5|261.82|259.52|261.52|259.22|80
1650186000000|2022-04-17 09:00:00|261.79|259.49|260.46|258.16|261.8|259.5|260.42|258.12|266
1650186300000|2022-04-17 09:05:00|260.47|258.17|260.99|258.69|261.32|259.02|260.47|258.17|192
1650186600000|2022-04-17 09:10:00|261.01|258.71|261.02|258.72|261.43|259.13|260.9|258.6|193
1650186900000|2022-04-17 09:15:00|261.03|258.73|260.65|258.35|261.39|259.09|260.52|258.22|176
1650187200000|2022-04-17 09:20:00|260.66|258.36|260.57|258.27|260.81|258.51|260.53|258.23|88
1650187500000|2022-04-17 09:25:00|260.56|258.26|259.96|257.66|260.56|258.26|259.94|257.64|134
1650187800000|2022-04-17 09:30:00|259.98|257.68|259.69|257.39|260.4|258.1|259.6|257.3|145
1650188100000|2022-04-17 09:35:00|259.68|257.38|259.91|257.61|260.12|257.82|259.68|257.38|133
1650188400000|2022-04-17 09:40:00|259.9|257.6|259.62|257.32|259.97|257.67|259.44|257.14|131
1650188700000|2022-04-17 09:45:00|259.65|257.35|258.75|256.45|259.68|257.38|258.41|256.11|264
1650189000000|2022-04-17 09:50:00|258.76|256.46|258.72|256.42|259|256.7|258.71|256.41|188
1650189300000|2022-04-17 09:55:00|258.71|256.41|260.02|257.72|260.53|258.23|258.7|256.4|263
1650189600000|2022-04-17 10:00:00|260.04|257.74|260.7|258.4|260.82|258.52|260.04|257.74|180
1650189900000|2022-04-17 10:05:00|260.69|258.39|260.37|258.07|260.87|258.57|260.32|258.02|140
1650190200000|2022-04-17 10:10:00|260.36|258.06|259.74|257.44|260.38|258.08|259.73|257.43|89
1650190500000|2022-04-17 10:15:00|259.73|257.43|260.66|258.36|260.68|258.38|259.73|257.43|126
1650190800000|2022-04-17 10:20:00|260.69|258.39|260.72|258.42|260.82|258.52|260.52|258.22|121
1650191100000|2022-04-17 10:25:00|260.73|258.43|260.67|258.37|260.81|258.51|260.67|258.37|90
1650191400000|2022-04-17 10:30:00|260.7|258.4|261.52|259.22|261.52|259.22|260.67|258.37|119
1650191700000|2022-04-17 10:35:00|261.53|259.23|261.5|259.2|261.96|259.66|261.44|259.14|101
1650192000000|2022-04-17 10:40:00|261.49|259.19|261.94|259.64|262.04|259.74|261.42|259.12|216
1650192300000|2022-04-17 10:45:00|261.93|259.63|262.63|260.33|262.74|260.44|261.84|259.54|236
1650192600000|2022-04-17 10:50:00|262.64|260.34|263.28|260.98|263.44|261.14|262.64|260.34|117
1650192900000|2022-04-17 10:55:00|263.27|260.97|263.79|261.49|264.72|262.42|263.24|260.94|390
1650193200000|2022-04-17 11:00:00|263.8|261.5|264.51|262.21|264.73|262.43|263.79|261.49|241
1650193500000|2022-04-17 11:05:00|264.5|262.2|263.41|261.11|264.5|262.2|263.39|261.09|281
1650193800000|2022-04-17 11:10:00|263.4|261.1|262.5|260.2|263.4|261.1|262.35|260.05|270
1650194100000|2022-04-17 11:15:00|262.49|260.19|261.7|259.4|262.49|260.19|261.03|258.73|246
1650194400000|2022-04-17 11:20:00|261.71|259.41|261.28|258.98|261.95|259.65|260.65|258.35|227
1650194700000|2022-04-17 11:25:00|261.3|259|261.68|259.38|261.77|259.47|261.3|259|129
1650195000000|2022-04-17 11:30:00|261.69|259.39|262.7|260.4|263.03|260.73|261.66|259.36|209
1650195300000|2022-04-17 11:35:00|262.63|260.33|262.68|260.38|262.69|260.39|262.28|259.98|167
1650195600000|2022-04-17 11:40:00|262.69|260.39|263.55|261.25|263.55|261.25|262.63|260.33|193
1650195900000|2022-04-17 11:45:00|263.53|261.23|262.31|260.01|263.56|261.26|262.28|259.98|218
1650196200000|2022-04-17 11:50:00|262.3|260|261.86|259.56|262.57|260.27|261.86|259.56|154
1650196500000|2022-04-17 11:55:00|261.85|259.55|263.36|261.06|263.5|261.2|261.85|259.55|173
1650196800000|2022-04-17 12:00:00|263.35|261.05|263.71|261.41|263.81|261.51|262.61|260.31|233
1650197100000|2022-04-17 12:05:00|263.7|261.4|263|260.7|263.7|261.4|262.62|260.32|193
1650197400000|2022-04-17 12:10:00|262.99|260.69|265.17|262.87|265.93|263.63|262.88|260.58|355
1650197700000|2022-04-17 12:15:00|265.16|262.86|263.98|261.68|265.57|263.27|263.93|261.63|344
1650198000000|2022-04-17 12:20:00|263.99|261.69|263.56|261.26|264.04|261.74|263.35|261.05|211
1650198300000|2022-04-17 12:25:00|263.57|261.27|263.38|261.08|263.63|261.33|262.9|260.6|139
1650198600000|2022-04-17 12:30:00|263.37|261.07|262.72|260.42|263.64|261.34|262.72|260.42|162
1650198900000|2022-04-17 12:35:00|262.71|260.41|262.86|260.56|262.96|260.66|262.5|260.2|153
1650199200000|2022-04-17 12:40:00|262.85|260.55|263.69|261.39|263.71|261.41|262.05|259.75|203
1650199500000|2022-04-17 12:45:00|263.68|261.38|263.09|260.79|263.78|261.48|262.83|260.53|218
1650199800000|2022-04-17 12:50:00|263.11|260.81|262.7|260.4|263.12|260.82|262.65|260.35|138
1650200100000|2022-04-17 12:55:00|262.71|260.41|263.82|261.52|263.91|261.61|262.65|260.35|178
1650200400000|2022-04-17 13:00:00|263.81|261.51|262.94|260.64|263.81|261.51|262.89|260.59|161
1650200700000|2022-04-17 13:05:00|262.95|260.65|263.08|260.78|263.29|260.99|262.88|260.58|62
1650201000000|2022-04-17 13:10:00|263.09|260.79|263.75|261.45|264.34|262.04|263.09|260.79|150
1650201300000|2022-04-17 13:15:00|263.77|261.47|263.83|261.53|263.89|261.59|263.45|261.15|163
1650201600000|2022-04-17 13:20:00|263.84|261.54|262.95|260.65|263.86|261.56|262.88|260.58|178
1650201900000|2022-04-17 13:25:00|262.96|260.66|261.72|259.42|262.97|260.67|261.71|259.41|280
1650202200000|2022-04-17 13:30:00|261.71|259.41|261.69|259.39|261.99|259.69|261.5|259.2|197
1650202500000|2022-04-17 13:35:00|261.67|259.37|263.04|260.74|263.49|261.19|261.65|259.35|301
1650202800000|2022-04-17 13:40:00|263.05|260.75|263.43|261.13|263.65|261.35|262.61|260.31|382
1650203100000|2022-04-17 13:45:00|263.44|261.14|262.98|260.68|263.66|261.36|262.88|260.58|491
1650203400000|2022-04-17 13:50:00|262.99|260.69|262.37|260.07|262.99|260.69|262.14|259.84|316
1650203700000|2022-04-17 13:55:00|262.36|260.06|261.01|258.71|262.57|260.27|260.94|258.64|270
1650204000000|2022-04-17 14:00:00|261|258.7|261.01|258.71|261.28|258.98|259.9|257.6|374
1650204300000|2022-04-17 14:05:00|261.02|258.72|260.35|258.05|261.04|258.74|259.84|257.54|288
1650204600000|2022-04-17 14:10:00|260.36|258.06|259.42|257.12|260.65|258.35|258.91|256.61|184
1650204900000|2022-04-17 14:15:00|259.44|257.14|259.79|257.49|260.59|258.29|259.41|257.11|234
1650205200000|2022-04-17 14:20:00|259.78|257.48|259.97|257.67|259.99|257.69|259.15|256.85|218
1650205500000|2022-04-17 14:25:00|259.96|257.66|259.83|257.53|260.06|257.76|259.7|257.4|128
1650205800000|2022-04-17 14:30:00|259.84|257.54|260.46|258.16|260.55|258.25|259.84|257.54|188
1650206100000|2022-04-17 14:35:00|260.47|258.17|260.52|258.22|260.52|258.22|260.29|257.99|107
1650206400000|2022-04-17 14:40:00|260.53|258.23|261.38|259.08|262.1|259.8|260.53|258.23|270
1650206700000|2022-04-17 14:45:00|261.37|259.07|261.84|259.54|261.87|259.57|261.13|258.83|120
1650207000000|2022-04-17 14:50:00|261.86|259.56|261.1|258.8|261.86|259.56|261.09|258.79|118
1650207300000|2022-04-17 14:55:00|261.08|258.78|261.46|259.16|261.5|259.2|260.1|257.8|262
1650207600000|2022-04-17 15:00:00|261.45|259.15|259.95|257.65|261.85|259.55|259.9|257.6|390
1650207900000|2022-04-17 15:05:00|259.94|257.64|259.72|257.42|259.94|257.64|258.7|256.4|274
1650208200000|2022-04-17 15:10:00|259.71|257.41|260.23|257.93|260.26|257.96|259.38|257.08|99
1650208500000|2022-04-17 15:15:00|260.05|257.75|260.03|257.73|260.51|258.21|259.47|257.17|164
1650208800000|2022-04-17 15:20:00|260.04|257.74|259.8|257.5|260.04|257.74|259.37|257.07|135
1650209100000|2022-04-17 15:25:00|259.79|257.49|259.94|257.64|260.01|257.71|259.78|257.48|104
1650209400000|2022-04-17 15:30:00|259.93|257.63|260.32|258.02|260.41|258.11|259.86|257.56|127
1650209700000|2022-04-17 15:35:00|260.31|258.01|259.86|257.56|260.44|258.14|259.86|257.56|101
1650210000000|2022-04-17 15:40:00|259.85|257.55|259.44|257.14|259.87|257.57|258.84|256.54|148
1650210300000|2022-04-17 15:45:00|259.43|257.13|258.66|256.36|259.44|257.14|258.62|256.32|164
1650210600000|2022-04-17 15:50:00|258.67|256.37|259.45|257.15|259.66|257.36|258.66|256.36|154
1650210900000|2022-04-17 15:55:00|259.44|257.14|259.33|257.03|259.47|257.17|259.26|256.96|97
1650211200000|2022-04-17 16:00:00|259.32|257.02|259.54|257.24|259.62|257.32|258.84|256.54|171
1650211500000|2022-04-17 16:05:00|259.53|257.23|258.52|256.22|259.64|257.34|258.1|255.8|186
1650211800000|2022-04-17 16:10:00|258.53|256.23|258.59|256.29|258.93|256.63|258.28|255.98|219
1650212100000|2022-04-17 16:15:00|258.58|256.28|258.84|256.54|258.84|256.54|258.55|256.25|127
1650212400000|2022-04-17 16:20:00|258.86|256.56|259.51|257.21|259.53|257.23|258.86|256.56|142
1650212700000|2022-04-17 16:25:00|259.52|257.22|258.83|256.53|259.75|257.45|258.68|256.38|129
1650213000000|2022-04-17 16:30:00|258.82|256.52|258.72|256.42|259.04|256.74|258.65|256.35|133
1650213300000|2022-04-17 16:35:00|258.71|256.41|258.3|256|258.77|256.47|258.04|255.74|202
1650213600000|2022-04-17 16:40:00|258.29|255.99|258.25|255.95|258.31|256.01|257.6|255.3|154
1650213900000|2022-04-17 16:45:00|258.24|255.94|257.49|255.19|258.25|255.95|256.77|254.47|317
1650214200000|2022-04-17 16:50:00|257.5|255.2|257.19|254.89|257.71|255.41|257.02|254.72|137
1650214500000|2022-04-17 16:55:00|257.18|254.88|255.76|253.46|257.2|254.9|255.03|252.73|384
1650214800000|2022-04-17 17:00:00|255.75|253.45|256.7|254.4|256.76|254.46|255.73|253.43|302
1650215100000|2022-04-17 17:05:00|256.72|254.42|255.95|253.65|256.74|254.44|255.78|253.48|229
1650215400000|2022-04-17 17:10:00|255.96|253.66|256.47|254.17|256.58|254.28|255.72|253.42|179
1650215700000|2022-04-17 17:15:00|256.48|254.18|256.24|253.94|256.62|254.32|256.05|253.75|151
1650216000000|2022-04-17 17:20:00|256.25|253.95|255.56|253.26|256.43|254.13|255.52|253.22|181
1650216300000|2022-04-17 17:25:00|255.54|253.24|254.87|252.57|255.56|253.26|254.67|252.37|194
1650216600000|2022-04-17 17:30:00|254.9|252.6|255.49|253.19|255.5|253.2|254.88|252.58|158
1650216900000|2022-04-17 17:35:00|255.46|253.16|254.7|252.4|255.46|253.16|254.38|252.08|174
1650217200000|2022-04-17 17:40:00|254.73|252.43|254.5|252.2|255.35|253.05|254.05|251.75|218
1650217500000|2022-04-17 17:45:00|254.45|252.15|253.67|251.37|254.49|252.19|253.18|250.88|288
1650217800000|2022-04-17 17:50:00|253.65|251.35|253.88|251.58|253.91|251.61|253.46|251.16|254
1650218100000|2022-04-17 17:55:00|253.87|251.57|253.39|251.09|253.92|251.62|252.7|250.4|318
1650218400000|2022-04-17 18:00:00|253.38|251.08|253.42|251.12|254.74|252.44|252.8|250.5|396
1650218700000|2022-04-17 18:05:00|253.52|251.22|251.02|248.72|253.84|251.54|250.6|248.3|561
1650219000000|2022-04-17 18:10:00|251.03|248.73|252.61|250.31|252.61|250.31|250.74|248.44|464
1650219300000|2022-04-17 18:15:00|252.62|250.32|252.46|250.16|252.77|250.47|251.71|249.41|320
1650219600000|2022-04-17 18:20:00|252.5|250.2|252.86|250.56|253.79|251.49|252.26|249.96|327
1650219900000|2022-04-17 18:25:00|252.87|250.57|252.38|250.08|252.93|250.63|252.22|249.92|205
1650220200000|2022-04-17 18:30:00|252.33|250.03|251.4|249.1|252.41|250.11|251.34|249.04|226
1650220500000|2022-04-17 18:35:00|251.42|249.12|251.42|249.12|251.95|249.65|250.95|248.65|193
1650220800000|2022-04-17 18:40:00|251.45|249.15|251.57|249.27|252.3|250|251.45|249.15|183
1650221100000|2022-04-17 18:45:00|251.58|249.28|251.77|249.47|252.37|250.07|251.48|249.18|210
1650221400000|2022-04-17 18:50:00|251.76|249.46|252.48|250.18|252.48|250.18|251.5|249.2|148
1650221700000|2022-04-17 18:55:00|252.47|250.17|251.97|249.67|252.47|250.17|251.57|249.27|191
1650222000000|2022-04-17 19:00:00|251.99|249.69|252.29|249.99|252.45|250.15|251.78|249.48|158
1650222300000|2022-04-17 19:05:00|252.28|249.98|251.58|249.28|252.42|250.12|251.58|249.28|118
1650222600000|2022-04-17 19:10:00|251.57|249.27|251.05|248.75|251.57|249.27|251.04|248.74|88
1650222900000|2022-04-17 19:15:00|251.04|248.74|251.27|248.97|251.6|249.3|250.95|248.65|187
1650223200000|2022-04-17 19:20:00|251.29|248.99|250.65|248.35|251.29|248.99|250.55|248.25|156
1650223500000|2022-04-17 19:25:00|250.66|248.36|250.76|248.46|251.05|248.75|250.66|248.36|133
1650223800000|2022-04-17 19:30:00|250.79|248.49|250.51|248.21|250.8|248.5|250.45|248.15|147
1650224100000|2022-04-17 19:35:00|250.52|248.22|251.4|249.1|251.55|249.25|250.52|248.22|143
1650224400000|2022-04-17 19:40:00|251.39|249.09|251.57|249.27|251.57|249.27|251.06|248.76|133
1650224700000|2022-04-17 19:45:00|251.59|249.29|253.31|251.01|253.72|251.42|251.59|249.29|455
1650225000000|2022-04-17 19:50:00|253.4|251.1|253.38|251.08|253.65|251.35|252.83|250.53|399
1650225300000|2022-04-17 19:55:00|253.37|251.07|252.64|250.34|253.39|251.09|252.54|250.24|235
1650225600000|2022-04-17 20:00:00|252.62|250.32|252.91|250.61|253.02|250.72|252.6|250.3|203
1650225900000|2022-04-17 20:05:00|252.9|250.6|252.44|250.14|252.93|250.63|252.44|250.14|204
1650226200000|2022-04-17 20:10:00|252.45|250.15|252.46|250.16|252.7|250.4|252.34|250.04|88
1650226500000|2022-04-17 20:15:00|252.49|250.19|252.33|250.03|252.54|250.24|252.08|249.78|138
1650226800000|2022-04-17 20:20:00|252.28|249.98|252.79|250.49|252.8|250.5|252.25|249.95|128
1650227100000|2022-04-17 20:25:00|252.78|250.48|252.61|250.31|252.78|250.48|252.43|250.13|129
1650227400000|2022-04-17 20:30:00|252.6|250.3|252.57|250.27|252.8|250.5|252.43|250.13|113
1650227700000|2022-04-17 20:35:00|252.58|250.28|252.72|250.42|252.84|250.54|252.57|250.27|132
1650228000000|2022-04-17 20:40:00|252.71|250.41|252.56|250.26|252.83|250.53|252.55|250.25|82
1650228300000|2022-04-17 20:45:00|252.57|250.27|251.98|249.68|252.77|250.47|251.93|249.63|133
1650228600000|2022-04-17 20:50:00|251.97|249.67|251.83|249.53|252.07|249.77|251.67|249.37|162
1650228900000|2022-04-17 20:55:00|251.82|249.52|251.29|248.99|251.88|249.58|250.88|248.58|156
1650229200000|2022-04-17 21:00:00|251.32|249.02|251.15|248.85|251.62|249.32|251.02|248.72|218
1650229500000|2022-04-17 21:05:00|251.17|248.87|251.28|248.98|251.33|249.03|250.62|248.32|178
1650229800000|2022-04-17 21:10:00|251.27|248.97|251.08|248.78|251.27|248.97|250.91|248.61|195
1650230100000|2022-04-17 21:15:00|251.04|248.74|251.45|249.15|251.46|249.16|250.75|248.45|176
1650230400000|2022-04-17 21:20:00|251.46|249.16|251.73|249.43|251.73|249.43|251.29|248.99|123
1650230700000|2022-04-17 21:25:00|251.67|249.37|251.31|249.01|251.82|249.52|251.31|249.01|74
1650231000000|2022-04-17 21:30:00|251.32|249.02|251.44|249.14|251.46|249.16|251.21|248.91|48
1650231300000|2022-04-17 21:35:00|251.45|249.15|251.89|249.59|251.92|249.62|251.44|249.14|72
1650231600000|2022-04-17 21:40:00|251.9|249.6|252.23|249.93|252.3|250|251.89|249.59|110
1650231900000|2022-04-17 21:45:00|252.24|249.94|251.53|249.23|252.29|249.99|251.36|249.06|191
1650232200000|2022-04-17 21:50:00|251.52|249.22|251.66|249.36|251.75|249.45|251.48|249.18|128
1650232500000|2022-04-17 21:55:00|251.65|249.35|251.26|248.96|251.71|249.41|251.22|248.92|153
1650232800000|2022-04-17 22:00:00|251.25|248.95|249.67|247.37|251.55|249.25|248.2|245.9|471
1650233100000|2022-04-17 22:05:00|249.7|247.4|251.01|248.71|251.18|248.88|249.27|246.97|314
1650233400000|2022-04-17 22:10:00|251.02|248.72|249.87|247.57|251.05|248.75|249.81|247.51|251
1650233700000|2022-04-17 22:15:00|249.83|247.53|249.68|247.38|250.45|248.15|249.35|247.05|294
1650234000000|2022-04-17 22:20:00|249.58|247.28|250.1|247.8|250.68|248.38|249.58|247.28|282
1650234300000|2022-04-17 22:25:00|250.11|247.81|249.98|247.68|250.27|247.97|249.64|247.34|193
1650234600000|2022-04-17 22:30:00|249.99|247.69|248.83|246.53|250.13|247.83|248.82|246.52|279
1650234900000|2022-04-17 22:35:00|248.82|246.52|248.43|246.13|248.9|246.6|248.4|246.1|233
1650235200000|2022-04-17 22:40:00|248.45|246.15|246.01|243.71|248.45|246.15|245.59|243.29|483
1650235500000|2022-04-17 22:45:00|246.04|243.74|244.76|242.46|246.14|243.84|243.77|241.47|510
1650235800000|2022-04-17 22:50:00|244.74|242.44|245.75|243.45|245.91|243.61|244.68|242.38|321
1650236100000|2022-04-17 22:55:00|245.73|243.43|245.44|243.14|245.9|243.6|244.8|242.5|351
1650236400000|2022-04-17 23:00:00|245.45|243.15|243.34|241.04|245.48|243.18|242.92|240.62|524
1650236700000|2022-04-17 23:05:00|243.36|241.06|243.53|241.23|244.56|242.26|243.22|240.92|496
1650237000000|2022-04-17 23:10:00|243.51|241.21|244.24|241.94|244.6|242.3|243.43|241.13|409
1650237300000|2022-04-17 23:15:00|244.23|241.93|243.59|241.29|244.72|242.42|243.5|241.2|354
1650237600000|2022-04-17 23:20:00|243.58|241.28|242.23|239.93|243.58|241.28|240.88|238.58|532
1650237900000|2022-04-17 23:25:00|242.22|239.92|240.75|238.45|242.46|240.16|240.43|238.13|684
1650238200000|2022-04-17 23:30:00|240.77|238.47|241.47|239.17|242.29|239.99|240.59|238.29|586
1650238500000|2022-04-17 23:35:00|241.46|239.16|241.96|239.66|242.87|240.57|241.15|238.85|450
1650238800000|2022-04-17 23:40:00|241.95|239.65|241.83|239.53|242.41|240.11|241.26|238.96|441
1650239100000|2022-04-17 23:45:00|241.82|239.52|241.73|239.43|242.49|240.19|241.36|239.06|457
1650239400000|2022-04-17 23:50:00|241.74|239.44|242.54|240.24|242.62|240.32|241.74|239.44|454
1650239700000|2022-04-17 23:55:00|242.53|240.23|242.94|240.64|243.86|241.56|242.45|240.15|417
1650240000000|2022-04-18 00:00:00|242.93|240.63|242.83|240.53|243.15|240.85|242.15|239.85|536
1650240300000|2022-04-18 00:05:00|242.84|240.54|242.47|240.17|242.9|240.6|242|239.7|410
1650240600000|2022-04-18 00:10:00|242.46|240.16|243.69|241.39|243.76|241.46|242.27|239.97|345
1650240900000|2022-04-18 00:15:00|243.72|241.42|244.3|242|245.38|243.08|243.72|241.42|460
1650241200000|2022-04-18 00:20:00|244.31|242.01|244.35|242.05|244.45|242.15|243.62|241.32|295
1650241500000|2022-04-18 00:25:00|244.34|242.04|243.98|241.68|244.39|242.09|243.85|241.55|262
1650241800000|2022-04-18 00:30:00|243.97|241.67|243.24|240.94|243.97|241.67|243.01|240.71|343
1650242100000|2022-04-18 00:35:00|243.23|240.93|242.85|240.55|243.26|240.96|242.35|240.05|314
1650242400000|2022-04-18 00:40:00|242.84|240.54|243.37|241.07|243.41|241.11|242.76|240.46|218
1650242700000|2022-04-18 00:45:00|243.4|241.1|242.71|240.41|243.42|241.12|242.66|240.36|229
1650243000000|2022-04-18 00:50:00|242.72|240.42|243.93|241.63|244.35|242.05|242.59|240.29|293
1650243300000|2022-04-18 00:55:00|243.96|241.66|243.48|241.18|244.01|241.71|243.44|241.14|227
1650243600000|2022-04-18 01:00:00|243.49|241.19|243.71|241.41|243.72|241.42|243.15|240.85|226
1650243900000|2022-04-18 01:05:00|243.7|241.4|244.36|242.06|244.45|242.15|243.6|241.3|200
1650244200000|2022-04-18 01:10:00|244.35|242.05|244.27|241.97|244.56|242.26|243.91|241.61|226
1650244500000|2022-04-18 01:15:00|244.28|241.98|244.02|241.72|244.34|242.04|243.9|241.6|171
1650244800000|2022-04-18 01:20:00|244.01|241.71|243.48|241.18|244.01|241.71|243.21|240.91|210
1650245100000|2022-04-18 01:25:00|243.47|241.17|243.88|241.58|243.91|241.61|243.35|241.05|211
1650245400000|2022-04-18 01:30:00|243.89|241.59|243.6|241.3|244.36|242.06|243.28|240.98|248
1650245700000|2022-04-18 01:35:00|243.59|241.29|244.3|242|244.35|242.05|243.59|241.29|162
1650246000000|2022-04-18 01:40:00|244.31|242.01|243.95|241.65|244.39|242.09|243.94|241.64|220
1650246300000|2022-04-18 01:45:00|243.96|241.66|244.01|241.71|244.09|241.79|243.59|241.29|183
1650246600000|2022-04-18 01:50:00|244|241.7|244.26|241.96|244.45|242.15|243.82|241.52|218
1650246900000|2022-04-18 01:55:00|244.28|241.98|243.69|241.39|244.37|242.07|243.64|241.34|165
1650247200000|2022-04-18 02:00:00|243.68|241.38|243.83|241.53|244.02|241.72|243.62|241.32|195
1650247500000|2022-04-18 02:05:00|243.82|241.52|243.83|241.53|243.91|241.61|243.62|241.32|112
1650247800000|2022-04-18 02:10:00|243.84|241.54|243.92|241.62|244.3|242|243.78|241.48|182
1650248100000|2022-04-18 02:15:00|243.94|241.64|244.28|241.98|244.3|242|243.83|241.53|140
1650248400000|2022-04-18 02:20:00|244.29|241.99|244.35|242.05|244.63|242.33|244.21|241.91|175
1650248700000|2022-04-18 02:25:00|244.34|242.04|244.63|242.33|244.72|242.42|244.03|241.73|192
1650249000000|2022-04-18 02:30:00|244.64|242.34|244.56|242.26|244.73|242.43|244.31|242.01|188
1650249300000|2022-04-18 02:35:00|244.55|242.25|244.75|242.45|244.99|242.69|244.42|242.12|168
1650249600000|2022-04-18 02:40:00|244.72|242.42|244.95|242.65|245.09|242.79|244.58|242.28|146
1650249900000|2022-04-18 02:45:00|244.93|242.63|244.64|242.34|244.93|242.63|244.55|242.25|151
1650250200000|2022-04-18 02:50:00|244.65|242.35|244.5|242.2|244.66|242.36|244.21|241.91|150
1650250500000|2022-04-18 02:55:00|244.49|242.19|244.53|242.23|244.72|242.42|244.4|242.1|127
1650250800000|2022-04-18 03:00:00|244.55|242.25|244.89|242.59|244.96|242.66|244.55|242.25|111
1650251100000|2022-04-18 03:05:00|244.91|242.61|244.93|242.63|245.32|243.02|244.89|242.59|114
1650251400000|2022-04-18 03:10:00|244.92|242.62|244.73|242.43|244.98|242.68|244.65|242.35|118
1650251700000|2022-04-18 03:15:00|244.75|242.45|244.64|242.34|244.83|242.53|244.32|242.02|164
1650252000000|2022-04-18 03:20:00|244.65|242.35|244.25|241.95|244.76|242.46|244.17|241.87|151
1650252300000|2022-04-18 03:25:00|244.26|241.96|244.42|242.12|244.59|242.29|244.25|241.95|150
1650252600000|2022-04-18 03:30:00|244.44|242.14|244.02|241.72|244.6|242.3|243.99|241.69|178
1650252900000|2022-04-18 03:35:00|244.04|241.74|244.25|241.95|244.52|242.22|243.85|241.55|147
1650253200000|2022-04-18 03:40:00|244.26|241.96|244.37|242.07|244.5|242.2|244.24|241.94|134
1650253500000|2022-04-18 03:45:00|244.38|242.08|244.54|242.24|244.64|242.34|244.35|242.05|124
1650253800000|2022-04-18 03:50:00|244.53|242.23|244.44|242.14|244.62|242.32|244.35|242.05|122
1650254100000|2022-04-18 03:55:00|244.41|242.11|244.34|242.04|244.58|242.28|244.31|242.01|110
1650254400000|2022-04-18 04:00:00|244.32|242.02|243.8|241.5|244.56|242.26|243.6|241.3|215
1650254700000|2022-04-18 04:05:00|243.79|241.49|243.01|240.71|243.93|241.63|242.87|240.57|188
1650255000000|2022-04-18 04:10:00|243.03|240.73|241.46|239.16|243.03|240.73|240.93|238.63|313
1650255300000|2022-04-18 04:15:00|241.43|239.13|235.87|233.57|241.44|239.14|235.82|233.52|488
1650255600000|2022-04-18 04:20:00|235.83|233.53|234.95|232.65|237.6|235.3|233.13|230.83|921
1650255900000|2022-04-18 04:25:00|235.02|232.72|235.79|233.49|235.89|233.59|234.7|232.4|654
1650256200000|2022-04-18 04:30:00|235.72|233.42|235.53|233.23|236.12|233.82|234.57|232.27|594
1650256500000|2022-04-18 04:35:00|235.54|233.24|235|232.7|235.68|233.38|234.48|232.18|440
1650256800000|2022-04-18 04:40:00|235.04|232.74|233.65|231.35|235.3|233|232.8|230.5|557
1650257100000|2022-04-18 04:45:00|233.66|231.36|233.49|231.19|234.02|231.72|232.7|230.4|448
1650257400000|2022-04-18 04:50:00|233.53|231.23|233.38|231.08|234.1|231.8|232.95|230.65|452
1650257700000|2022-04-18 04:55:00|233.39|231.09|232.48|230.18|233.48|231.18|232.07|229.77|467
1650258000000|2022-04-18 05:00:00|232.47|230.17|232.77|230.47|233.8|231.5|232.04|229.74|413
1650258300000|2022-04-18 05:05:00|232.73|230.43|232.22|229.92|232.92|230.62|230.87|228.57|684
1650258600000|2022-04-18 05:10:00|232.29|229.99|233.64|231.34|233.68|231.38|232.26|229.96|344
1650258900000|2022-04-18 05:15:00|233.63|231.33|234.1|231.8|234.47|232.17|233.63|231.33|364
1650259200000|2022-04-18 05:20:00|234.11|231.81|233.92|231.62|234.23|231.93|233.77|231.47|239
1650259500000|2022-04-18 05:25:00|233.91|231.61|233.88|231.58|233.92|231.62|233.31|231.01|243
1650259800000|2022-04-18 05:30:00|233.87|231.57|233|230.7|234.21|231.91|232.96|230.66|292
1650260100000|2022-04-18 05:35:00|233.01|230.71|232.81|230.51|233.11|230.81|232.72|230.42|242
1650260400000|2022-04-18 05:40:00|232.8|230.5|233.3|231|233.37|231.07|232.79|230.49|199
1650260700000|2022-04-18 05:45:00|233.28|230.98|233.29|230.99|233.78|231.48|233.22|230.92|238
1650261000000|2022-04-18 05:50:00|233.3|231|233.51|231.21|233.82|231.52|233.23|230.93|311
1650261300000|2022-04-18 05:55:00|233.49|231.19|233.5|231.2|233.71|231.41|233.41|231.11|215
1650261600000|2022-04-18 06:00:00|233.47|231.17|233.6|231.3|233.65|231.35|233.38|231.08|127
1650261900000|2022-04-18 06:05:00|233.59|231.29|234.53|232.23|234.67|232.37|233.56|231.26|227
1650262200000|2022-04-18 06:10:00|234.5|232.2|233.93|231.63|234.56|232.26|233.71|231.41|239
1650262500000|2022-04-18 06:15:00|233.92|231.62|234.34|232.04|234.35|232.05|233.85|231.55|163
1650262800000|2022-04-18 06:20:00|234.32|232.02|234.05|231.75|234.36|232.06|234.05|231.75|163
1650263100000|2022-04-18 06:25:00|234.04|231.74|234.58|232.28|234.64|232.34|233.84|231.54|128
1650263400000|2022-04-18 06:30:00|234.64|232.34|234.47|232.17|234.68|232.38|234.37|232.07|156
1650263700000|2022-04-18 06:35:00|234.49|232.19|235.5|233.2|235.58|233.28|234.46|232.16|281
1650264000000|2022-04-18 06:40:00|235.53|233.23|235.75|233.45|235.94|233.64|235.47|233.17|208
1650264300000|2022-04-18 06:45:00|235.8|233.5|235.63|233.33|235.85|233.55|235.33|233.03|213
1650264600000|2022-04-18 06:50:00|235.59|233.29|235.73|233.43|235.8|233.5|235.45|233.15|198
1650264900000|2022-04-18 06:55:00|235.7|233.4|235.56|233.26|235.8|233.5|235.54|233.24|188
1650265200000|2022-04-18 07:00:00|235.57|233.27|235.42|233.12|236.28|233.98|235.42|233.12|237
1650265500000|2022-04-18 07:05:00|235.43|233.13|235.17|232.87|235.44|233.14|234.96|232.66|205
1650265800000|2022-04-18 07:10:00|235.21|232.91|235.01|232.71|235.25|232.95|234.86|232.56|176
1650266100000|2022-04-18 07:15:00|234.99|232.69|235.24|232.94|235.3|233|234.92|232.62|172
1650266400000|2022-04-18 07:20:00|235.26|232.96|234.63|232.33|235.51|233.21|234.09|231.79|297
1650266700000|2022-04-18 07:25:00|234.61|232.31|233.84|231.54|234.63|232.33|233.5|231.2|299
1650267000000|2022-04-18 07:30:00|233.85|231.55|234.35|232.05|234.46|232.16|233.62|231.32|282
1650267300000|2022-04-18 07:35:00|234.36|232.06|233.95|231.65|234.37|232.07|233.67|231.37|259
1650267600000|2022-04-18 07:40:00|233.97|231.67|233.95|231.65|234.05|231.75|233.73|231.43|184
1650267900000|2022-04-18 07:45:00|233.96|231.66|232.66|230.36|234.02|231.72|232.3|230|299
1650268200000|2022-04-18 07:50:00|232.7|230.4|232.83|230.53|233.19|230.89|232.65|230.35|349
1650268500000|2022-04-18 07:55:00|232.84|230.54|233.29|230.99|233.3|231|232.84|230.54|154
1650268800000|2022-04-18 08:00:00|233.28|230.98|233.99|231.69|234.02|231.72|233.04|230.74|313
1650269100000|2022-04-18 08:05:00|234|231.7|234.64|232.34|235.35|233.05|233.98|231.68|257
1650269400000|2022-04-18 08:10:00|234.68|232.38|234.62|232.32|234.84|232.54|234.61|232.31|154
1650269700000|2022-04-18 08:15:00|234.66|232.36|234.46|232.16|235|232.7|234.38|232.08|212
1650270000000|2022-04-18 08:20:00|234.47|232.17|234.48|232.18|235.05|232.75|234.4|232.1|182
1650270300000|2022-04-18 08:25:00|234.47|232.17|234.81|232.51|235.81|233.51|234.44|232.14|257
1650270600000|2022-04-18 08:30:00|234.82|232.52|234.83|232.53|235.01|232.71|234.68|232.38|244
1650270900000|2022-04-18 08:35:00|234.81|232.51|234.65|232.35|235.25|232.95|234.65|232.35|161
1650271200000|2022-04-18 08:40:00|234.68|232.38|234.64|232.34|234.75|232.45|234.42|232.12|211
1650271500000|2022-04-18 08:45:00|234.67|232.37|234.53|232.23|234.77|232.47|234.44|232.14|139
1650271800000|2022-04-18 08:50:00|234.52|232.22|233.49|231.19|234.54|232.24|233.39|231.09|252
1650272100000|2022-04-18 08:55:00|233.48|231.18|233.46|231.16|233.87|231.57|233.36|231.06|188
1650272400000|2022-04-18 09:00:00|233.47|231.17|234|231.7|234.25|231.95|232.98|230.68|296
1650272700000|2022-04-18 09:05:00|234.01|231.71|234.27|231.97|234.31|232.01|233.94|231.64|146
1650273000000|2022-04-18 09:10:00|234.24|231.94|233.93|231.63|234.29|231.99|233.68|231.38|171
1650273300000|2022-04-18 09:15:00|233.95|231.65|233.57|231.27|233.95|231.65|233.25|230.95|182
1650273600000|2022-04-18 09:20:00|233.56|231.26|232.92|230.62|233.99|231.69|232.76|230.46|270
1650273900000|2022-04-18 09:25:00|232.89|230.59|233.48|231.18|233.58|231.28|232.89|230.59|160
1650274200000|2022-04-18 09:30:00|233.47|231.17|234.19|231.89|234.72|232.42|233.44|231.14|289
1650274500000|2022-04-18 09:35:00|234.35|232.05|234.49|232.19|234.7|232.4|234.3|232|179
1650274800000|2022-04-18 09:40:00|234.48|232.18|234.27|231.97|234.51|232.21|233.99|231.69|201
1650275100000|2022-04-18 09:45:00|234.26|231.96|234.16|231.86|234.46|232.16|233.79|231.49|195
1650275400000|2022-04-18 09:50:00|234.17|231.87|234.22|231.92|234.28|231.98|234.01|231.71|132
1650275700000|2022-04-18 09:55:00|234.23|231.93|234.34|232.04|234.39|232.09|234.08|231.78|174
1650276000000|2022-04-18 10:00:00|234.4|232.1|234.76|232.46|234.86|232.56|234.2|231.9|176
1650276300000|2022-04-18 10:05:00|234.8|232.5|234.7|232.4|235|232.7|234.48|232.18|184
1650276600000|2022-04-18 10:10:00|234.63|232.33|234.79|232.49|234.97|232.67|234.53|232.23|145
1650276900000|2022-04-18 10:15:00|234.76|232.46|234.4|232.1|234.76|232.46|234.38|232.08|133
1650277200000|2022-04-18 10:20:00|234.39|232.09|234.74|232.44|234.91|232.61|234.39|232.09|170
1650277500000|2022-04-18 10:25:00|234.73|232.43|235.02|232.72|235.46|233.16|234.72|232.42|225
1650277800000|2022-04-18 10:30:00|235.01|232.71|235.37|233.07|235.7|233.4|234.9|232.6|267
1650278100000|2022-04-18 10:35:00|235.35|233.05|234.87|232.57|235.41|233.11|234.81|232.51|252
1650278400000|2022-04-18 10:40:00|234.88|232.58|234.51|232.21|234.9|232.6|234.47|232.17|185
1650278700000|2022-04-18 10:45:00|234.49|232.19|234.9|232.6|234.93|232.63|234.46|232.16|181
1650279000000|2022-04-18 10:50:00|234.88|232.58|234.42|232.12|234.92|232.62|234.42|232.12|210
1650279300000|2022-04-18 10:55:00|234.38|232.08|233.95|231.65|234.53|232.23|233.9|231.6|211
1650279600000|2022-04-18 11:00:00|234|231.7|234.37|232.07|234.41|232.11|234|231.7|136
1650279900000|2022-04-18 11:05:00|234.39|232.09|235.01|232.71|235.24|232.94|234.33|232.03|194
1650280200000|2022-04-18 11:10:00|234.97|232.67|235.46|233.16|235.63|233.33|234.74|232.44|195
1650280500000|2022-04-18 11:15:00|235.47|233.17|235.56|233.26|236.07|233.77|235.41|233.11|268
1650280800000|2022-04-18 11:20:00|235.57|233.27|235.49|233.19|235.68|233.38|235.24|232.94|187
1650281100000|2022-04-18 11:25:00|235.47|233.17|235.64|233.34|235.71|233.41|235.36|233.06|154
1650281400000|2022-04-18 11:30:00|235.61|233.31|236|233.7|236|233.7|235.35|233.05|136
1650281700000|2022-04-18 11:35:00|235.99|233.69|235.66|233.36|236|233.7|235.59|233.29|149
1650282000000|2022-04-18 11:40:00|235.67|233.37|235.71|233.41|235.72|233.42|235.28|232.98|167
1650282300000|2022-04-18 11:45:00|235.76|233.46|235.29|232.99|235.85|233.55|235.28|232.98|166
1650282600000|2022-04-18 11:50:00|235.28|232.98|235.26|232.96|235.46|233.16|234.87|232.57|244
1650282900000|2022-04-18 11:55:00|235.31|233.01|235.08|232.78|235.33|233.03|234.88|232.58|195
1650283200000|2022-04-18 12:00:00|235.06|232.76|235.52|233.22|235.58|233.28|235.06|232.76|204
1650283500000|2022-04-18 12:05:00|235.5|233.2|235.56|233.26|235.67|233.37|235.31|233.01|149
1650283800000|2022-04-18 12:10:00|235.55|233.25|235.46|233.16|235.64|233.34|235.1|232.8|189
1650284100000|2022-04-18 12:15:00|235.49|233.19|236.85|234.55|237.43|235.13|235.37|233.07|387
1650284400000|2022-04-18 12:20:00|236.88|234.58|236.96|234.66|237.58|235.28|236.49|234.19|418
1650284700000|2022-04-18 12:25:00|236.94|234.64|236.87|234.57|237.3|235|236.59|234.29|339
1650285000000|2022-04-18 12:30:00|236.86|234.56|237.04|234.74|237.43|235.13|236.51|234.21|278
1650285300000|2022-04-18 12:35:00|237.03|234.73|237.4|235.1|237.99|235.69|237|234.7|441
1650285600000|2022-04-18 12:40:00|237.41|235.11|237.58|235.28|237.74|235.44|237.36|235.06|215
1650285900000|2022-04-18 12:45:00|237.59|235.29|237.5|235.2|237.69|235.39|237.22|234.92|320
1650286200000|2022-04-18 12:50:00|237.46|235.16|237.6|235.3|237.84|235.54|237.39|235.09|275
1650286500000|2022-04-18 12:55:00|237.61|235.31|236.98|234.68|237.86|235.56|236.97|234.67|417
1650286800000|2022-04-18 13:00:00|236.99|234.69|237.29|234.99|237.65|235.35|236.71|234.41|350
1650287100000|2022-04-18 13:05:00|237.3|235|236.78|234.48|237.4|235.1|236.7|234.4|334
1650287400000|2022-04-18 13:10:00|236.8|234.5|236.81|234.51|236.92|234.62|236.58|234.28|265
1650287700000|2022-04-18 13:15:00|236.8|234.5|236.38|234.08|236.91|234.61|235.98|233.68|253
1650288000000|2022-04-18 13:20:00|236.37|234.07|236.85|234.55|237.01|234.71|236.34|234.04|197
1650288300000|2022-04-18 13:25:00|236.86|234.56|236.48|234.18|236.86|234.56|236.26|233.96|326
1650288600000|2022-04-18 13:30:00|236.46|234.16|237.37|235.07|237.87|235.57|236.46|234.16|622
1650288900000|2022-04-18 13:35:00|237.36|235.06|236.86|234.56|237.93|235.63|236.83|234.53|493
1650289200000|2022-04-18 13:40:00|236.87|234.57|236.92|234.62|237.31|235.01|236.51|234.21|392
1650289500000|2022-04-18 13:45:00|236.91|234.61|236.91|234.61|237.28|234.98|236.76|234.46|377
1650289800000|2022-04-18 13:50:00|236.92|234.62|236.91|234.61|237.38|235.08|236.53|234.23|408
1650290100000|2022-04-18 13:55:00|236.89|234.59|236.58|234.28|236.91|234.61|236.45|234.15|398
1650290400000|2022-04-18 14:00:00|236.55|234.25|236.88|234.58|237.15|234.85|236.42|234.12|270
1650290700000|2022-04-18 14:05:00|236.94|234.64|236.78|234.48|237.08|234.78|236.76|234.46|231
1650291000000|2022-04-18 14:10:00|236.77|234.47|237.35|235.05|237.44|235.14|236.64|234.34|246
1650291300000|2022-04-18 14:15:00|237.36|235.06|237.73|235.43|237.8|235.5|237.33|235.03|225
1650291600000|2022-04-18 14:20:00|237.71|235.41|238.61|236.31|238.75|236.45|237.71|235.41|333
1650291900000|2022-04-18 14:25:00|238.57|236.27|238.52|236.22|238.94|236.64|237.98|235.68|462
1650292200000|2022-04-18 14:30:00|238.55|236.25|238.61|236.31|238.84|236.54|238.43|236.13|243
1650292500000|2022-04-18 14:35:00|238.6|236.3|238.47|236.17|238.8|236.5|238.16|235.86|291
1650292800000|2022-04-18 14:40:00|238.46|236.16|238.81|236.51|238.81|236.51|238.31|236.01|230
1650293100000|2022-04-18 14:45:00|238.79|236.49|238.6|236.3|238.88|236.58|238.35|236.05|244
1650293400000|2022-04-18 14:50:00|238.61|236.31|238.47|236.17|238.74|236.44|238.33|236.03|153
1650293700000|2022-04-18 14:55:00|238.48|236.18|238.66|236.36|238.7|236.4|238.26|235.96|188
1650294000000|2022-04-18 15:00:00|238.65|236.35|238.52|236.22|238.77|236.47|238.13|235.83|249
1650294300000|2022-04-18 15:05:00|238.53|236.23|238.73|236.43|238.79|236.49|238.48|236.18|190
1650294600000|2022-04-18 15:10:00|238.62|236.32|238.38|236.08|238.83|236.53|238.38|236.08|173
1650294900000|2022-04-18 15:15:00|238.39|236.09|237.6|235.3|238.42|236.12|237.39|235.09|322
1650295200000|2022-04-18 15:20:00|237.61|235.31|236.96|234.66|237.62|235.32|236.84|234.54|230
1650295500000|2022-04-18 15:25:00|236.92|234.62|236.94|234.64|237.38|235.08|236.76|234.46|223
1650295800000|2022-04-18 15:30:00|236.95|234.65|236.89|234.59|237.44|235.14|236.82|234.52|219
1650296100000|2022-04-18 15:35:00|236.92|234.62|236.08|233.78|236.96|234.66|236.08|233.78|217
1650296400000|2022-04-18 15:40:00|236.12|233.82|234.46|232.16|236.16|233.86|233.93|231.63|404
1650296700000|2022-04-18 15:45:00|234.4|232.1|235|232.7|235.41|233.11|234.4|232.1|224
1650297000000|2022-04-18 15:50:00|234.97|232.67|235.19|232.89|235.41|233.11|234.87|232.57|199
1650297300000|2022-04-18 15:55:00|235.18|232.88|235.77|233.47|235.91|233.61|235.18|232.88|202
1650297600000|2022-04-18 16:00:00|235.84|233.54|235.38|233.08|235.9|233.6|235.29|232.99|246
1650297900000|2022-04-18 16:05:00|235.39|233.09|234.45|232.15|235.42|233.12|234.32|232.02|273
1650298200000|2022-04-18 16:10:00|234.44|232.14|233.47|231.17|234.76|232.46|232.77|230.47|451
1650298500000|2022-04-18 16:15:00|233.48|231.18|233.73|231.43|234|231.7|232.83|230.53|412
1650298800000|2022-04-18 16:20:00|233.74|231.44|234.61|232.31|234.7|232.4|233.73|231.43|184
1650299100000|2022-04-18 16:25:00|234.6|232.3|234.58|232.28|234.64|232.34|234.3|232|241
1650299400000|2022-04-18 16:30:00|234.61|232.31|234.66|232.36|234.77|232.47|234.4|232.1|245
1650299700000|2022-04-18 16:35:00|234.73|232.43|235.68|233.38|236.28|233.98|234.64|232.34|318
1650300000000|2022-04-18 16:40:00|235.67|233.37|235.77|233.47|235.86|233.56|235.47|233.17|220
1650300300000|2022-04-18 16:45:00|235.8|233.5|236.9|234.6|237.51|235.21|235.71|233.41|415
1650300600000|2022-04-18 16:50:00|236.93|234.63|236.99|234.69|237.01|234.71|236.51|234.21|290
1650300900000|2022-04-18 16:55:00|237|234.7|236.38|234.08|237.39|235.09|236.34|234.04|263
1650301200000|2022-04-18 17:00:00|236.34|234.04|236.54|234.24|236.72|234.42|235.99|233.69|299
1650301500000|2022-04-18 17:05:00|236.53|234.23|238.33|236.03|238.82|236.52|236.51|234.21|387
1650301800000|2022-04-18 17:10:00|238.34|236.04|239.8|237.5|239.92|237.62|237.8|235.5|707
1650302100000|2022-04-18 17:15:00|239.79|237.49|239.38|237.08|240.48|238.18|239.38|237.08|477
1650302400000|2022-04-18 17:20:00|239.37|237.07|238.9|236.6|239.41|237.11|238.73|236.43|438
1650302700000|2022-04-18 17:25:00|238.93|236.63|238.89|236.59|239.13|236.83|238.41|236.11|370
1650303000000|2022-04-18 17:30:00|238.91|236.61|239.45|237.15|239.75|237.45|238.61|236.31|374
1650303300000|2022-04-18 17:35:00|239.49|237.19|239.64|237.34|239.94|237.64|239.42|237.12|281
1650303600000|2022-04-18 17:40:00|239.65|237.35|239.72|237.42|239.92|237.62|239.5|237.2|251
1650303900000|2022-04-18 17:45:00|239.71|237.41|239.58|237.28|240.03|237.73|239.3|237|359
1650304200000|2022-04-18 17:50:00|239.6|237.3|239.48|237.18|239.71|237.41|239.38|237.08|243
1650304500000|2022-04-18 17:55:00|239.47|237.17|241.3|239|241.91|239.61|239.38|237.08|520
1650304800000|2022-04-18 18:00:00|241.22|238.92|241.42|239.12|242.18|239.88|241.09|238.79|425
1650305100000|2022-04-18 18:05:00|241.44|239.14|241.23|238.93|241.44|239.14|240.64|238.34|287
1650305400000|2022-04-18 18:10:00|241.25|238.95|241.69|239.39|241.74|239.44|241.02|238.72|342
1650305700000|2022-04-18 18:15:00|241.68|239.38|243.61|241.31|244.05|241.75|241.67|239.37|674
1650306000000|2022-04-18 18:20:00|243.62|241.32|244.41|242.11|244.43|242.13|243.1|240.8|456
1650306300000|2022-04-18 18:25:00|244.43|242.13|244.09|241.79|244.71|242.41|243.89|241.59|457
1650306600000|2022-04-18 18:30:00|244.1|241.8|244.63|242.33|244.72|242.42|244.09|241.79|300
1650306900000|2022-04-18 18:35:00|244.65|242.35|244.6|242.3|244.97|242.67|244.33|242.03|305
1650307200000|2022-04-18 18:40:00|244.58|242.28|244.81|242.51|245|242.7|244.58|242.28|212
1650307500000|2022-04-18 18:45:00|244.79|242.49|244.62|242.32|244.89|242.59|244.33|242.03|244
1650307800000|2022-04-18 18:50:00|244.6|242.3|244.38|242.08|244.92|242.62|244.14|241.84|326
1650308100000|2022-04-18 18:55:00|244.39|242.09|244.41|242.11|244.6|242.3|244.3|242|264
1650308400000|2022-04-18 19:00:00|244.4|242.1|243.9|241.6|244.74|242.44|243.6|241.3|247
1650308700000|2022-04-18 19:05:00|243.92|241.62|243.89|241.59|244.4|242.1|243.64|241.34|323
1650309000000|2022-04-18 19:10:00|243.87|241.57|243.89|241.59|244.06|241.76|243.65|241.35|230
1650309300000|2022-04-18 19:15:00|243.9|241.6|244.58|242.28|244.84|242.54|243.82|241.52|224
1650309600000|2022-04-18 19:20:00|244.59|242.29|245.05|242.75|245.47|243.17|244.58|242.28|268
1650309900000|2022-04-18 19:25:00|245.07|242.77|245.16|242.86|245.34|243.04|244.95|242.65|225
1650310200000|2022-04-18 19:30:00|245.15|242.85|244.55|242.25|245.18|242.88|244.55|242.25|272
1650310500000|2022-04-18 19:35:00|244.56|242.26|244.03|241.73|244.73|242.43|243.96|241.66|271
1650310800000|2022-04-18 19:40:00|244.04|241.74|243.96|241.66|244.23|241.93|243.85|241.55|255
1650311100000|2022-04-18 19:45:00|243.92|241.62|243.61|241.31|244.12|241.82|243.55|241.25|220
1650311400000|2022-04-18 19:50:00|243.63|241.33|243.78|241.48|243.85|241.55|243.53|241.23|184
1650311700000|2022-04-18 19:55:00|243.7|241.4|244.75|242.45|244.85|242.55|243.7|241.4|267
1650312000000|2022-04-18 20:00:00|244.79|242.49|245.11|242.81|245.67|243.37|244.79|242.49|300
1650312300000|2022-04-18 20:05:00|245.12|242.82|245.56|243.26|245.86|243.56|245.09|242.79|288
1650312600000|2022-04-18 20:10:00|245.57|243.27|245.6|243.3|245.71|243.41|245.04|242.74|281
1650312900000|2022-04-18 20:15:00|245.56|243.26|245.19|242.89|245.65|243.35|245.04|242.74|212
1650313200000|2022-04-18 20:20:00|245.2|242.9|244.85|242.55|245.35|243.05|244.84|242.54|127
1650313500000|2022-04-18 20:25:00|244.86|242.56|244.92|242.62|245.06|242.76|244.51|242.21|217
1650313800000|2022-04-18 20:30:00|244.91|242.61|244.71|242.41|245.1|242.8|244.67|242.37|203
1650314100000|2022-04-18 20:35:00|244.72|242.42|244.05|241.75|244.83|242.53|244.05|241.75|217
1650314400000|2022-04-18 20:40:00|244.06|241.76|244.4|242.1|244.45|242.15|244.03|241.73|133
1650314700000|2022-04-18 20:45:00|244.39|242.09|244.39|242.09|244.7|242.4|244.25|241.95|209
1650315000000|2022-04-18 20:50:00|244.38|242.08|244.52|242.22|244.56|242.26|244.3|242|150
1650315300000|2022-04-18 20:55:00|244.5|242.2|244.32|242.02|244.56|242.26|244.02|241.72|162
1650315600000|2022-04-18 21:00:00|244.33|242.03|244.78|242.48|244.89|242.59|244.33|242.03|142
1650315900000|2022-04-18 21:05:00|244.77|242.47|245.29|242.99|245.47|243.17|244.75|242.45|148
1650316200000|2022-04-18 21:10:00|245.31|243.01|245.3|243|245.49|243.19|245|242.7|132
1650316500000|2022-04-18 21:15:00|245.29|242.99|245.72|243.42|245.96|243.66|245.27|242.97|160
1650316800000|2022-04-18 21:20:00|245.73|243.43|246.52|244.22|246.85|244.55|245.72|243.42|340
1650317100000|2022-04-18 21:25:00|246.54|244.24|246.74|244.44|246.86|244.56|246.47|244.17|168
1650317400000|2022-04-18 21:30:00|246.76|244.46|246.46|244.16|246.76|244.46|246.28|243.98|136
1650317700000|2022-04-18 21:35:00|246.5|244.2|246.9|244.6|246.98|244.68|246.43|244.13|144
1650318000000|2022-04-18 21:40:00|246.91|244.61|246.5|244.2|246.91|244.61|246.49|244.19|168
1650318300000|2022-04-18 21:45:00|246.51|244.21|246.02|243.72|246.54|244.24|245.92|243.62|163
1650318600000|2022-04-18 21:50:00|246.01|243.71|246.43|244.13|246.47|244.17|245.9|243.6|132
1650318900000|2022-04-18 21:55:00|246.41|244.11|246.51|244.21|246.84|244.54|246.32|244.02|166
1650319200000|2022-04-18 22:00:00|246.5|244.2|246.8|244.5|246.81|244.51|246.35|244.05|158
1650319500000|2022-04-18 22:05:00|246.77|244.47|246.5|244.2|246.85|244.55|246.31|244.01|145
1650319800000|2022-04-18 22:10:00|246.51|244.21|245.92|243.62|246.53|244.23|245.92|243.62|149
1650320100000|2022-04-18 22:15:00|245.91|243.61|245.32|243.02|246|243.7|244.94|242.64|174
1650320400000|2022-04-18 22:20:00|245.33|243.03|246.02|243.72|246.21|243.91|245.28|242.98|150
1650320700000|2022-04-18 22:25:00|246.01|243.71|245.92|243.62|246.19|243.89|245.87|243.57|140
1650321000000|2022-04-18 22:30:00|245.95|243.65|245.65|243.35|246|243.7|245.16|242.86|194
1650321300000|2022-04-18 22:35:00|245.67|243.37|245.66|243.36|245.88|243.58|245.56|243.26|112
1650321600000|2022-04-18 22:40:00|245.64|243.34|245.71|243.41|245.76|243.46|245.52|243.22|111
1650321900000|2022-04-18 22:45:00|245.7|243.4|245.72|243.42|245.92|243.62|245.51|243.21|118
1650322200000|2022-04-18 22:50:00|245.64|243.34|246.71|244.41|246.82|244.52|245.64|243.34|311
1650322500000|2022-04-18 22:55:00|246.75|244.45|246.85|244.55|246.97|244.67|246.68|244.38|148
1650322800000|2022-04-18 23:00:00|246.86|244.56|246.28|243.98|247.03|244.73|246.27|243.97|193
1650323100000|2022-04-18 23:05:00|246.3|244|245.93|243.63|246.36|244.06|245.76|243.46|170
1650323400000|2022-04-18 23:10:00|245.95|243.65|245.58|243.28|246.02|243.72|245.45|243.15|172
1650323700000|2022-04-18 23:15:00|245.56|243.26|245.6|243.3|245.93|243.63|245.56|243.26|188
1650324000000|2022-04-18 23:20:00|245.64|243.34|245.84|243.54|245.91|243.61|245.5|243.2|184
1650324300000|2022-04-18 23:25:00|245.83|243.53|245.39|243.09|245.88|243.58|245.37|243.07|174
1650324600000|2022-04-18 23:30:00|245.41|243.11|245.46|243.16|245.76|243.46|245.28|242.98|144
1650324900000|2022-04-18 23:35:00|245.45|243.15|244.9|242.6|245.49|243.19|244.62|242.32|226
1650325200000|2022-04-18 23:40:00|244.89|242.59|245.02|242.72|245.34|243.04|244.84|242.54|169
1650325500000|2022-04-18 23:45:00|245.04|242.74|245.45|243.15|245.66|243.36|245.03|242.73|190
1650325800000|2022-04-18 23:50:00|245.46|243.16|245.57|243.27|245.77|243.47|245.44|243.14|199
1650326100000|2022-04-18 23:55:00|245.56|243.26|245.65|243.35|245.85|243.55|245.54|243.24|168
1650326400000|2022-04-19 00:00:00|245.68|243.38|245.9|243.6|246.47|244.17|245.64|243.34|287
1650326700000|2022-04-19 00:05:00|245.91|243.61|246.79|244.49|247.02|244.72|245.84|243.54|220
1650327000000|2022-04-19 00:10:00|246.78|244.48|248.7|246.4|248.85|246.55|246.51|244.21|386
1650327300000|2022-04-19 00:15:00|248.71|246.41|247.83|245.53|248.81|246.51|247.42|245.12|363
1650327600000|2022-04-19 00:20:00|247.72|245.42|247.25|244.95|247.84|245.54|246.92|244.62|239
1650327900000|2022-04-19 00:25:00|247.29|244.99|247.79|245.49|247.82|245.52|247.27|244.97|194
1650328200000|2022-04-19 00:30:00|247.78|245.48|247.81|245.51|248.58|246.28|247.65|245.35|353
1650328500000|2022-04-19 00:35:00|247.85|245.55|247.68|245.38|247.92|245.62|247.61|245.31|238
1650328800000|2022-04-19 00:40:00|247.69|245.39|247.73|245.43|247.83|245.53|247.57|245.27|173
1650329100000|2022-04-19 00:45:00|247.72|245.42|247.27|244.97|247.9|245.6|247.26|244.96|209
1650329400000|2022-04-19 00:50:00|247.28|244.98|247.39|245.09|247.62|245.32|247.05|244.75|201
1650329700000|2022-04-19 00:55:00|247.41|245.11|247.24|244.94|247.44|245.14|247.19|244.89|224
1650330000000|2022-04-19 01:00:00|247.25|244.95|246.95|244.65|247.33|245.03|246.85|244.55|191
1650330300000|2022-04-19 01:05:00|246.97|244.67|246.72|244.42|247.23|244.93|246.31|244.01|182
1650330600000|2022-04-19 01:10:00|246.61|244.31|246.67|244.37|246.89|244.59|246.36|244.06|174
1650330900000|2022-04-19 01:15:00|246.63|244.33|246.65|244.35|246.9|244.6|246.62|244.32|131
1650331200000|2022-04-19 01:20:00|246.67|244.37|246.45|244.15|246.67|244.37|246.34|244.04|164
1650331500000|2022-04-19 01:25:00|246.43|244.13|246.36|244.06|246.49|244.19|246|243.7|139
1650331800000|2022-04-19 01:30:00|246.39|244.09|246.28|243.98|246.57|244.27|246.11|243.81|150
1650332100000|2022-04-19 01:35:00|246.27|243.97|245.49|243.19|246.27|243.97|245.29|242.99|200
1650332400000|2022-04-19 01:40:00|245.48|243.18|245.46|243.16|245.73|243.43|245.32|243.02|216
1650332700000|2022-04-19 01:45:00|245.48|243.18|245.51|243.21|245.66|243.36|245.41|243.11|143
1650333000000|2022-04-19 01:50:00|245.46|243.16|244.79|242.49|245.53|243.23|244.74|242.44|222
1650333300000|2022-04-19 01:55:00|244.8|242.5|244.31|242.01|244.89|242.59|244.1|241.8|274
1650333600000|2022-04-19 02:00:00|244.32|242.02|244.55|242.25|244.55|242.25|244.24|241.94|179
1650333900000|2022-04-19 02:05:00|244.59|242.29|243.89|241.59|244.6|242.3|243.83|241.53|187
1650334200000|2022-04-19 02:10:00|243.88|241.58|243.2|240.9|243.88|241.58|243.02|240.72|283
1650334500000|2022-04-19 02:15:00|243.17|240.87|243.67|241.37|243.73|241.43|243.01|240.71|162
1650334800000|2022-04-19 02:20:00|243.65|241.35|244|241.7|244.07|241.77|243.65|241.35|224
1650335100000|2022-04-19 02:25:00|244.02|241.72|243.9|241.6|244.2|241.9|243.77|241.47|148
1650335400000|2022-04-19 02:30:00|243.89|241.59|244.41|242.11|244.92|242.62|243.81|241.51|300
1650335700000|2022-04-19 02:35:00|244.42|242.12|244.46|242.16|244.62|242.32|244.41|242.11|124
1650336000000|2022-04-19 02:40:00|244.48|242.18|244.78|242.48|244.92|242.62|244.46|242.16|153
1650336300000|2022-04-19 02:45:00|244.83|242.53|244.79|242.49|244.87|242.57|244.65|242.35|156
1650336600000|2022-04-19 02:50:00|244.74|242.44|244.74|242.44|244.93|242.63|244.72|242.42|98
1650336900000|2022-04-19 02:55:00|244.72|242.42|244.53|242.23|244.76|242.46|244.44|242.14|128
1650337200000|2022-04-19 03:00:00|244.55|242.25|244.84|242.54|244.89|242.59|244.55|242.25|160
1650337500000|2022-04-19 03:05:00|244.81|242.51|245.6|243.3|245.72|243.42|244.8|242.5|170
1650337800000|2022-04-19 03:10:00|245.61|243.31|245.49|243.19|245.68|243.38|245.32|243.02|140
1650338100000|2022-04-19 03:15:00|245.48|243.18|245.66|243.36|245.88|243.58|245.45|243.15|164
1650338400000|2022-04-19 03:20:00|245.65|243.35|245.62|243.32|245.88|243.58|245.54|243.24|159
1650338700000|2022-04-19 03:25:00|245.61|243.31|245.62|243.32|245.72|243.42|245.54|243.24|116
1650339000000|2022-04-19 03:30:00|245.64|243.34|245.31|243.01|245.79|243.49|245.31|243.01|160
1650339300000|2022-04-19 03:35:00|245.32|243.02|244.93|242.63|245.35|243.05|244.84|242.54|179
1650339600000|2022-04-19 03:40:00|244.99|242.69|245.11|242.81|245.15|242.85|244.84|242.54|164
1650339900000|2022-04-19 03:45:00|245.03|242.73|244.88|242.58|245.33|243.03|244.87|242.57|187
1650340200000|2022-04-19 03:50:00|244.89|242.59|244.88|242.58|244.95|242.65|244.71|242.41|156
1650340500000|2022-04-19 03:55:00|244.86|242.56|244.96|242.66|245.36|243.06|244.86|242.56|144
1650340800000|2022-04-19 04:00:00|244.98|242.68|245.31|243.01|245.4|243.1|244.93|242.63|134
1650341100000|2022-04-19 04:05:00|245.29|242.99|245.25|242.95|245.6|243.3|244.93|242.63|141
1650341400000|2022-04-19 04:10:00|245.28|242.98|245.44|243.14|245.53|243.23|245.21|242.91|146
1650341700000|2022-04-19 04:15:00|245.42|243.12|245.91|243.61|246.2|243.9|245.35|243.05|147
1650342000000|2022-04-19 04:20:00|245.95|243.65|246.39|244.09|246.59|244.29|245.85|243.55|111
1650342300000|2022-04-19 04:25:00|246.4|244.1|246.35|244.05|246.65|244.35|246.35|244.05|113
1650342600000|2022-04-19 04:30:00|246.41|244.11|246.63|244.33|246.69|244.39|246.33|244.03|90
1650342900000|2022-04-19 04:35:00|246.65|244.35|246.63|244.33|246.73|244.43|246.55|244.25|87
1650343200000|2022-04-19 04:40:00|246.65|244.35|246.69|244.39|246.72|244.42|246.53|244.23|100
1650343500000|2022-04-19 04:45:00|246.66|244.36|246.64|244.34|246.71|244.41|246.55|244.25|168
1650343800000|2022-04-19 04:50:00|246.61|244.31|246.99|244.69|247.01|244.71|246.54|244.24|174
1650344100000|2022-04-19 04:55:00|246.94|244.64|246.84|244.54|246.96|244.66|246.74|244.44|148
1650344400000|2022-04-19 05:00:00|246.83|244.53|246.46|244.16|246.98|244.68|246.43|244.13|150
1650344700000|2022-04-19 05:05:00|246.47|244.17|246.5|244.2|246.66|244.36|246.38|244.08|174
1650345000000|2022-04-19 05:10:00|246.53|244.23|246.58|244.28|246.64|244.34|246.47|244.17|105
1650345300000|2022-04-19 05:15:00|246.57|244.27|246.49|244.19|246.58|244.28|246.43|244.13|108
1650345600000|2022-04-19 05:20:00|246.51|244.21|245.45|243.15|246.51|244.21|245.19|242.89|247
1650345900000|2022-04-19 05:25:00|245.46|243.16|245.54|243.24|245.68|243.38|245.42|243.12|145
1650346200000|2022-04-19 05:30:00|245.57|243.27|245.5|243.2|245.62|243.32|245.48|243.18|101
1650346500000|2022-04-19 05:35:00|245.49|243.19|245.45|243.15|245.54|243.24|245.42|243.12|76
1650346800000|2022-04-19 05:40:00|245.47|243.17|245.31|243.01|245.47|243.17|245.03|242.73|119
1650347100000|2022-04-19 05:45:00|245.34|243.04|245.45|243.15|245.45|243.15|245.26|242.96|75
1650347400000|2022-04-19 05:50:00|245.49|243.19|245.41|243.11|245.5|243.2|245.15|242.85|145
1650347700000|2022-04-19 05:55:00|245.42|243.12|245.01|242.71|245.44|243.14|245.01|242.71|103
1650348000000|2022-04-19 06:00:00|245.04|242.74|245.41|243.11|245.51|243.21|245|242.7|151
1650348300000|2022-04-19 06:05:00|245.42|243.12|245.55|243.25|245.63|243.33|245.29|242.99|107
1650348600000|2022-04-19 06:10:00|245.56|243.26|246|243.7|246|243.7|245.55|243.25|132
1650348900000|2022-04-19 06:15:00|245.92|243.62|246.23|243.93|246.25|243.95|245.92|243.62|121
1650349200000|2022-04-19 06:20:00|246.26|243.96|246.36|244.06|246.44|244.14|246.21|243.91|101
1650349500000|2022-04-19 06:25:00|246.43|244.13|246.4|244.1|246.55|244.25|246.32|244.02|139
1650349800000|2022-04-19 06:30:00|246.42|244.12|246.44|244.14|246.46|244.16|246|243.7|131
1650350100000|2022-04-19 06:35:00|246.43|244.13|246.43|244.13|246.72|244.42|246.33|244.03|109
1650350400000|2022-04-19 06:40:00|246.44|244.14|245.92|243.62|246.47|244.17|245.91|243.61|109
1650350700000|2022-04-19 06:45:00|245.93|243.63|246.17|243.87|246.17|243.87|245.91|243.61|61
1650351000000|2022-04-19 06:50:00|246.18|243.88|245.32|243.02|246.43|244.13|245.31|243.01|148
1650351300000|2022-04-19 06:55:00|245.33|243.03|244.82|242.52|245.43|243.13|244.74|242.44|176
1650351600000|2022-04-19 07:00:00|244.81|242.51|244.99|242.69|245.16|242.86|244.65|242.35|179
1650351900000|2022-04-19 07:05:00|244.93|242.63|245.21|242.91|245.36|243.06|244.93|242.63|102
1650352200000|2022-04-19 07:10:00|245.22|242.92|244.78|242.48|245.24|242.94|244.77|242.47|201
1650352500000|2022-04-19 07:15:00|244.77|242.47|243.81|241.51|244.78|242.48|243.81|241.51|288
1650352800000|2022-04-19 07:20:00|243.83|241.53|244.58|242.28|244.63|242.33|243.68|241.38|175
1650353100000|2022-04-19 07:25:00|244.57|242.27|244.65|242.35|244.76|242.46|244.5|242.2|106
1650353400000|2022-04-19 07:30:00|244.63|242.33|244.5|242.2|244.74|242.44|244.35|242.05|162
1650353700000|2022-04-19 07:35:00|244.49|242.19|244.42|242.12|244.55|242.25|244.35|242.05|138
1650354000000|2022-04-19 07:40:00|244.41|242.11|244.24|241.94|244.42|242.12|243.8|241.5|132
1650354300000|2022-04-19 07:45:00|244.25|241.95|244.8|242.5|244.8|242.5|243.98|241.68|130
1650354600000|2022-04-19 07:50:00|244.81|242.51|244.76|242.46|244.92|242.62|244.6|242.3|150
1650354900000|2022-04-19 07:55:00|244.72|242.42|245.41|243.11|245.57|243.27|244.71|242.41|129
1650355200000|2022-04-19 08:00:00|245.39|243.09|244.9|242.6|245.51|243.21|244.86|242.56|212
1650355500000|2022-04-19 08:05:00|244.89|242.59|245.54|243.24|245.55|243.25|244.86|242.56|140
1650355800000|2022-04-19 08:10:00|245.56|243.26|245.79|243.49|246.36|244.06|245.56|243.26|149
1650356100000|2022-04-19 08:15:00|245.78|243.48|245.74|243.44|246.14|243.84|245.73|243.43|109
1650356400000|2022-04-19 08:20:00|245.75|243.45|245.77|243.47|245.93|243.63|245.38|243.08|207
1650356700000|2022-04-19 08:25:00|245.75|243.45|245.83|243.53|245.94|243.64|245.7|243.4|156
1650357000000|2022-04-19 08:30:00|245.82|243.52|245.93|243.63|246|243.7|245.75|243.45|117
1650357300000|2022-04-19 08:35:00|245.92|243.62|246|243.7|246.2|243.9|245.91|243.61|88
1650357600000|2022-04-19 08:40:00|246.02|243.72|245.71|243.41|246.02|243.72|245.61|243.31|112
1650357900000|2022-04-19 08:45:00|245.72|243.42|244.47|242.17|245.8|243.5|244.39|242.09|234
1650358200000|2022-04-19 08:50:00|244.5|242.2|244.2|241.9|244.5|242.2|244.2|241.9|157
1650358500000|2022-04-19 08:55:00|244.21|241.91|244.46|242.16|244.81|242.51|244.2|241.9|144
1650358800000|2022-04-19 09:00:00|244.47|242.17|244.78|242.48|244.91|242.61|244.44|242.14|208
1650359100000|2022-04-19 09:05:00|244.77|242.47|245.11|242.81|245.11|242.81|244.73|242.43|213
1650359400000|2022-04-19 09:10:00|245.1|242.8|244.32|242.02|245.1|242.8|244.27|241.97|179
1650359700000|2022-04-19 09:15:00|244.35|242.05|244.64|242.34|244.81|242.51|244.32|242.02|169
1650360000000|2022-04-19 09:20:00|244.61|242.31|244.41|242.11|244.73|242.43|244.34|242.04|195
1650360300000|2022-04-19 09:25:00|244.42|242.12|244.35|242.05|244.5|242.2|243.84|241.54|206
1650360600000|2022-04-19 09:30:00|244.36|242.06|244.74|242.44|244.81|242.51|244.06|241.76|221
1650360900000|2022-04-19 09:35:00|244.76|242.46|244.51|242.21|244.77|242.47|244.32|242.02|133
1650361200000|2022-04-19 09:40:00|244.5|242.2|244.29|241.99|244.52|242.22|244.26|241.96|90
1650361500000|2022-04-19 09:45:00|244.28|241.98|244.61|242.31|244.88|242.58|243.88|241.58|219
1650361800000|2022-04-19 09:50:00|244.6|242.3|244|241.7|244.74|242.44|243.92|241.62|186
1650362100000|2022-04-19 09:55:00|244.01|241.71|244.55|242.25|244.67|242.37|243.92|241.62|132
1650362400000|2022-04-19 10:00:00|244.54|242.24|244.74|242.44|245.33|243.03|244.5|242.2|184
1650362700000|2022-04-19 10:05:00|244.75|242.45|245.52|243.22|245.59|243.29|244.72|242.42|135
1650363000000|2022-04-19 10:10:00|245.42|243.12|245.45|243.15|245.69|243.39|245.36|243.06|146
1650363300000|2022-04-19 10:15:00|245.42|243.12|244.87|242.57|245.7|243.4|244.87|242.57|203
1650363600000|2022-04-19 10:20:00|244.9|242.6|245.03|242.73|245.09|242.79|244.72|242.42|152
1650363900000|2022-04-19 10:25:00|245.15|242.85|245.34|243.04|245.49|243.19|245.15|242.85|159
1650364200000|2022-04-19 10:30:00|245.35|243.05|245|242.7|245.54|243.24|244.97|242.67|141
1650364500000|2022-04-19 10:35:00|245.02|242.72|244.63|242.33|245.05|242.75|244.47|242.17|140
1650364800000|2022-04-19 10:40:00|244.69|242.39|244.83|242.53|244.91|242.61|244.49|242.19|160
1650365100000|2022-04-19 10:45:00|244.8|242.5|244.49|242.19|244.85|242.55|244.48|242.18|91
1650365400000|2022-04-19 10:50:00|244.48|242.18|244.73|242.43|244.76|242.46|244.45|242.15|144
1650365700000|2022-04-19 10:55:00|244.75|242.45|245.22|242.92|245.44|243.14|244.7|242.4|103
1650366000000|2022-04-19 11:00:00|245.2|242.9|245.37|243.07|245.68|243.38|245.2|242.9|173
1650366300000|2022-04-19 11:05:00|245.36|243.06|245.48|243.18|245.53|243.23|245.1|242.8|153
1650366600000|2022-04-19 11:10:00|245.45|243.15|245.76|243.46|245.79|243.49|245.24|242.94|133
1650366900000|2022-04-19 11:15:00|245.85|243.55|245.8|243.5|245.89|243.59|245.63|243.33|106
1650367200000|2022-04-19 11:20:00|245.85|243.55|245.86|243.56|245.98|243.68|245.53|243.23|207
1650367500000|2022-04-19 11:25:00|245.85|243.55|245.7|243.4|245.91|243.61|245.65|243.35|139
1650367800000|2022-04-19 11:30:00|245.69|243.39|245.78|243.48|245.81|243.51|245.39|243.09|81
1650368100000|2022-04-19 11:35:00|245.75|243.45|245.87|243.57|245.91|243.61|245.71|243.41|81
1650368400000|2022-04-19 11:40:00|245.84|243.54|245.6|243.3|245.88|243.58|245.27|242.97|126
1650368700000|2022-04-19 11:45:00|245.61|243.31|245.71|243.41|245.83|243.53|245.61|243.31|98
1650369000000|2022-04-19 11:50:00|245.7|243.4|245.23|242.93|246.59|244.29|245.16|242.86|357
1650369300000|2022-04-19 11:55:00|245.24|242.94|244.66|242.36|245.31|243.01|244.51|242.21|236
1650369600000|2022-04-19 12:00:00|244.65|242.35|244.91|242.61|245.12|242.82|244.62|242.32|187
1650369900000|2022-04-19 12:05:00|244.93|242.63|245.27|242.97|245.38|243.08|244.84|242.54|89
1650370200000|2022-04-19 12:10:00|245.29|242.99|245.93|243.63|246.49|244.19|245.29|242.99|196
1650370500000|2022-04-19 12:15:00|245.95|243.65|245.8|243.5|246.15|243.85|245.7|243.4|178
1650370800000|2022-04-19 12:20:00|245.81|243.51|246|243.7|246.03|243.73|245.8|243.5|98
1650371100000|2022-04-19 12:25:00|245.99|243.69|246.59|244.29|246.71|244.41|245.99|243.69|126
1650371400000|2022-04-19 12:30:00|246.6|244.3|247.43|245.13|247.66|245.36|246.49|244.19|172
1650371700000|2022-04-19 12:35:00|247.45|245.15|247.17|244.87|247.62|245.32|246.98|244.68|203
1650372000000|2022-04-19 12:40:00|247.14|244.84|246.6|244.3|247.48|245.18|246.43|244.13|212
1650372300000|2022-04-19 12:45:00|246.61|244.31|246.37|244.07|246.81|244.51|246.24|243.94|152
1650372600000|2022-04-19 12:50:00|246.41|244.11|246.55|244.25|246.79|244.49|246.32|244.02|144
1650372900000|2022-04-19 12:55:00|246.6|244.3|246.67|244.37|246.78|244.48|246.42|244.12|105
1650373200000|2022-04-19 13:00:00|246.68|244.38|245.83|243.53|246.77|244.47|245.83|243.53|162
1650373500000|2022-04-19 13:05:00|245.82|243.52|245.61|243.31|245.88|243.58|245.5|243.2|268
1650373800000|2022-04-19 13:10:00|245.6|243.3|245.65|243.35|245.7|243.4|245.51|243.21|115
1650374100000|2022-04-19 13:15:00|245.61|243.31|245.51|243.21|245.71|243.41|245.48|243.18|142
1650374400000|2022-04-19 13:20:00|245.5|243.2|245.97|243.67|246.01|243.71|245.42|243.12|209
1650374700000|2022-04-19 13:25:00|246|243.7|246.35|244.05|246.45|244.15|246|243.7|176
1650375000000|2022-04-19 13:30:00|246.36|244.06|246.42|244.12|246.93|244.63|245.5|243.2|487
1650375300000|2022-04-19 13:35:00|246.43|244.13|248.66|246.36|250.53|248.23|245.93|243.63|642
1650375600000|2022-04-19 13:40:00|248.63|246.33|249.56|247.26|250.04|247.74|248.49|246.19|565
1650375900000|2022-04-19 13:45:00|249.55|247.25|250.48|248.18|250.62|248.32|249.39|247.09|490
1650376200000|2022-04-19 13:50:00|250.49|248.19|250.44|248.14|250.66|248.36|249.75|247.45|512
1650376500000|2022-04-19 13:55:00|250.45|248.15|251.01|248.71|251.57|249.27|250.44|248.14|443
1650376800000|2022-04-19 14:00:00|251.02|248.72|252.45|250.15|252.74|250.44|250.51|248.21|541
1650377100000|2022-04-19 14:05:00|252.46|250.16|252.18|249.88|253.17|250.87|252.18|249.88|455
1650377400000|2022-04-19 14:10:00|252.19|249.89|253.58|251.28|254.45|252.15|251.94|249.64|431
1650377700000|2022-04-19 14:15:00|253.59|251.29|253.82|251.52|254.1|251.8|252.77|250.47|372
1650378000000|2022-04-19 14:20:00|253.83|251.53|254.27|251.97|255.94|253.64|253.6|251.3|480
1650378300000|2022-04-19 14:25:00|254.28|251.98|254.58|252.28|255.37|253.07|254.27|251.97|391
1650378600000|2022-04-19 14:30:00|254.57|252.27|254.36|252.06|255.17|252.87|254.19|251.89|315
1650378900000|2022-04-19 14:35:00|254.25|251.95|254.24|251.94|254.38|252.08|253.99|251.69|203
1650379200000|2022-04-19 14:40:00|254.26|251.96|253.91|251.61|254.32|252.02|253.74|251.44|293
1650379500000|2022-04-19 14:45:00|253.94|251.64|254.3|252|254.65|252.35|253.62|251.32|242
1650379800000|2022-04-19 14:50:00|254.31|252.01|254.72|252.42|255.27|252.97|254.3|252|187
1650380100000|2022-04-19 14:55:00|254.73|252.43|254.58|252.28|255.41|253.11|254.26|251.96|275
1650380400000|2022-04-19 15:00:00|254.59|252.29|254.71|252.41|254.71|252.41|254.1|251.8|242
1650380700000|2022-04-19 15:05:00|254.72|252.42|254.94|252.64|255.45|253.15|254.72|252.42|199
1650381000000|2022-04-19 15:10:00|254.97|252.67|255.84|253.54|256.05|253.75|254.95|252.65|287
1650381300000|2022-04-19 15:15:00|255.85|253.55|255.27|252.97|256|253.7|255.23|252.93|235
1650381600000|2022-04-19 15:20:00|255.24|252.94|254.46|252.16|255.24|252.94|254.46|252.16|247
1650381900000|2022-04-19 15:25:00|254.5|252.2|253.74|251.44|254.5|252.2|253.7|251.4|283
1650382200000|2022-04-19 15:30:00|253.76|251.46|253.42|251.12|254.36|252.06|253.34|251.04|304
1650382500000|2022-04-19 15:35:00|253.4|251.1|253.48|251.18|253.66|251.36|252.73|250.43|330
1650382800000|2022-04-19 15:40:00|253.46|251.16|254.28|251.98|254.69|252.39|253.28|250.98|336
1650383100000|2022-04-19 15:45:00|254.3|252|254.33|252.03|254.5|252.2|253.94|251.64|222
1650383400000|2022-04-19 15:50:00|254.32|252.02|255.57|253.27|255.69|253.39|254.24|251.94|268
1650383700000|2022-04-19 15:55:00|255.55|253.25|257.33|255.03|257.4|255.1|255.47|253.17|415
1650384000000|2022-04-19 16:00:00|257.34|255.04|258.81|256.51|260.42|258.12|257.3|255|677
1650384300000|2022-04-19 16:05:00|258.82|256.52|259.01|256.71|259.48|257.18|258.64|256.34|386
1650384600000|2022-04-19 16:10:00|259|256.7|262.67|260.37|263.75|261.45|258.88|256.58|651
1650384900000|2022-04-19 16:15:00|262.68|260.38|264.45|262.15|264.72|262.42|262.64|260.34|675
1650385200000|2022-04-19 16:20:00|264.43|262.13|263.54|261.24|264.8|262.5|263.54|261.24|421
1650385500000|2022-04-19 16:25:00|263.52|261.22|264.58|262.28|265.95|263.65|263.52|261.22|556
1650385800000|2022-04-19 16:30:00|264.57|262.27|265.71|263.41|265.71|263.41|263.61|261.31|435
1650386100000|2022-04-19 16:35:00|265.7|263.4|261.84|259.54|265.78|263.48|261.82|259.52|605
1650386400000|2022-04-19 16:40:00|261.85|259.55|262.05|259.75|262.59|260.29|260.35|258.05|660
1650386700000|2022-04-19 16:45:00|261.88|259.58|262.37|260.07|262.37|260.07|261.02|258.72|475
1650387000000|2022-04-19 16:50:00|262.4|260.1|262.91|260.61|263.36|261.06|262.21|259.91|367
1650387300000|2022-04-19 16:55:00|262.86|260.56|262.58|260.28|262.91|260.61|261.99|259.69|327
1650387600000|2022-04-19 17:00:00|262.59|260.29|262.81|260.51|263.5|261.2|262.32|260.02|331
1650387900000|2022-04-19 17:05:00|262.8|260.5|261.4|259.1|262.8|260.5|261.39|259.09|336
1650388200000|2022-04-19 17:10:00|261.25|258.95|260.48|258.18|261.44|259.14|259.55|257.25|403
1650388500000|2022-04-19 17:15:00|260.45|258.15|261.09|258.79|261.55|259.25|260.44|258.14|262
1650388800000|2022-04-19 17:20:00|261.32|259.02|261.94|259.64|262.55|260.25|261.26|258.96|288
1650389100000|2022-04-19 17:25:00|261.91|259.61|262.1|259.8|262.29|259.99|260.82|258.52|369
1650389400000|2022-04-19 17:30:00|262.01|259.71|261.82|259.52|262.75|260.45|261.8|259.5|289
1650389700000|2022-04-19 17:35:00|261.83|259.53|265.62|263.32|267.33|265.03|261.81|259.51|592
1650390000000|2022-04-19 17:40:00|265.61|263.31|265.2|262.9|265.61|263.31|264.02|261.72|435
1650390300000|2022-04-19 17:45:00|265.18|262.88|265.06|262.76|266.63|264.33|264.83|262.53|530
1650390600000|2022-04-19 17:50:00|265.07|262.77|265.2|262.9|265.7|263.4|264.87|262.57|339
1650390900000|2022-04-19 17:55:00|265.17|262.87|266.03|263.73|266.53|264.23|264.73|262.43|356
1650391200000|2022-04-19 18:00:00|266.02|263.72|267.55|265.25|267.62|265.32|265.6|263.3|422
1650391500000|2022-04-19 18:05:00|267.58|265.28|265.78|263.48|267.62|265.32|264.99|262.69|501
1650391800000|2022-04-19 18:10:00|265.79|263.49|265.65|263.35|265.89|263.59|265.09|262.79|293
1650392100000|2022-04-19 18:15:00|265.51|263.21|265.98|263.68|267.15|264.85|265.5|263.2|298
1650392400000|2022-04-19 18:20:00|265.97|263.67|267.07|264.77|267.41|265.11|265.79|263.49|290
1650392700000|2022-04-19 18:25:00|267.08|264.78|266.67|264.37|267.11|264.81|266.23|263.93|397
1650393000000|2022-04-19 18:30:00|266.64|264.34|267|264.7|267.55|265.25|266.13|263.83|304
1650393300000|2022-04-19 18:35:00|266.99|264.69|265.97|263.67|267.1|264.8|265.97|263.67|310
1650393600000|2022-04-19 18:40:00|265.98|263.68|266.02|263.72|266.15|263.85|265.66|263.36|234
1650393900000|2022-04-19 18:45:00|266.03|263.73|265.64|263.34|266.06|263.76|264.97|262.67|239
1650394200000|2022-04-19 18:50:00|265.65|263.35|265.64|263.34|266.08|263.78|265.4|263.1|245
1650394500000|2022-04-19 18:55:00|265.63|263.33|265.83|263.53|266.03|263.73|265.41|263.11|204
1650394800000|2022-04-19 19:00:00|265.76|263.46|265.73|263.43|266.54|264.24|265.5|263.2|300
1650395100000|2022-04-19 19:05:00|265.74|263.44|265.46|263.16|266.42|264.12|265.07|262.77|306
1650395400000|2022-04-19 19:10:00|265.44|263.14|265.61|263.31|265.89|263.59|265.3|263|218
1650395700000|2022-04-19 19:15:00|265.59|263.29|265.92|263.62|266.46|264.16|265.49|263.19|192
1650396000000|2022-04-19 19:20:00|265.91|263.61|265.76|263.46|266.1|263.8|265.4|263.1|219
1650396300000|2022-04-19 19:25:00|265.77|263.47|265.53|263.23|265.77|263.47|265.01|262.71|272
1650396600000|2022-04-19 19:30:00|265.54|263.24|265.23|262.93|265.73|263.43|265.21|262.91|273
1650396900000|2022-04-19 19:35:00|265.24|262.94|265.5|263.2|265.58|263.28|264.97|262.67|178
1650397200000|2022-04-19 19:40:00|265.51|263.21|265.1|262.8|265.51|263.21|264.71|262.41|303
1650397500000|2022-04-19 19:45:00|265.09|262.79|264.65|262.35|265.1|262.8|264.52|262.22|220
1650397800000|2022-04-19 19:50:00|264.63|262.33|264.39|262.09|265.29|262.99|264.38|262.08|281
1650398100000|2022-04-19 19:55:00|264.38|262.08|264.67|262.37|264.86|262.56|263.92|261.62|260
1650398400000|2022-04-19 20:00:00|264.64|262.34|268.31|266.01|270.6|268.3|264.49|262.19|739
1650398700000|2022-04-19 20:05:00|268.3|266|266.8|264.5|268.81|266.51|266.63|264.33|537
1650399000000|2022-04-19 20:10:00|266.81|264.51|266.73|264.43|267.54|265.24|266.61|264.31|348
1650399300000|2022-04-19 20:15:00|266.77|264.47|266.89|264.59|267.29|264.99|266.41|264.11|266
1650399600000|2022-04-19 20:20:00|266.87|264.57|266.53|264.23|267.45|265.15|266.49|264.19|225
1650399900000|2022-04-19 20:25:00|266.55|264.25|266.6|264.3|266.8|264.5|266.21|263.91|250
1650400200000|2022-04-19 20:30:00|266.59|264.29|266.78|264.48|266.86|264.56|266.18|263.88|221
1650400500000|2022-04-19 20:35:00|266.77|264.47|265.79|263.49|266.86|264.56|265.75|263.45|268
1650400800000|2022-04-19 20:40:00|265.82|263.52|266.69|264.39|266.69|264.39|265.77|263.47|190
1650401100000|2022-04-19 20:45:00|266.68|264.38|266.08|263.78|266.96|264.66|266.07|263.77|217
1650401400000|2022-04-19 20:50:00|266.01|263.71|266.49|264.19|266.59|264.29|266|263.7|194
1650401700000|2022-04-19 20:55:00|266.5|264.2|266.71|264.41|266.71|264.41|266.48|264.18|128
1650402000000|2022-04-19 21:00:00|266.72|264.42|266.94|264.64|267.44|265.14|266.72|264.42|129
1650402300000|2022-04-19 21:05:00|266.96|264.66|266.57|264.27|267.01|264.71|266.46|264.16|74
1650402600000|2022-04-19 21:10:00|266.56|264.26|266.05|263.75|266.65|264.35|265.83|263.53|171
1650402900000|2022-04-19 21:15:00|266.07|263.77|265.86|263.56|266.45|264.15|265.86|263.56|121
1650403200000|2022-04-19 21:20:00|265.9|263.6|265.77|263.47|266.02|263.72|265.59|263.29|147
1650403500000|2022-04-19 21:25:00|265.78|263.48|265.66|263.36|266.09|263.79|265.4|263.1|226
1650403800000|2022-04-19 21:30:00|265.63|263.33|266.89|264.59|266.95|264.65|265.61|263.31|203
1650404100000|2022-04-19 21:35:00|266.86|264.56|265.72|263.42|267.13|264.83|265.7|263.4|236
1650404400000|2022-04-19 21:40:00|265.67|263.37|265.91|263.61|266.5|264.2|265.67|263.37|214
1650404700000|2022-04-19 21:45:00|265.92|263.62|266.63|264.33|266.81|264.51|265.91|263.61|184
1650405000000|2022-04-19 21:50:00|266.64|264.34|266.02|263.72|266.74|264.44|266|263.7|199
1650405300000|2022-04-19 21:55:00|266.03|263.73|265.91|263.61|266.61|264.31|265.83|263.53|177
1650405600000|2022-04-19 22:00:00|265.93|263.63|265.95|263.65|266.37|264.07|265.89|263.59|219
1650405900000|2022-04-19 22:05:00|265.93|263.63|265.99|263.69|266.57|264.27|265.93|263.63|161
1650406200000|2022-04-19 22:10:00|266.02|263.72|266|263.7|266.35|264.05|265.9|263.6|165
1650406500000|2022-04-19 22:15:00|266.02|263.72|265.98|263.68|266.02|263.72|265.72|263.42|132
1650406800000|2022-04-19 22:20:00|265.94|263.64|265.62|263.32|266.09|263.79|265.57|263.27|162
1650407100000|2022-04-19 22:25:00|265.63|263.33|265.1|262.8|265.69|263.39|264.75|262.45|255
1650407400000|2022-04-19 22:30:00|265.11|262.81|265.63|263.33|265.74|263.44|264.83|262.53|240
1650407700000|2022-04-19 22:35:00|265.62|263.32|265.41|263.11|265.74|263.44|265.11|262.81|243
1650408000000|2022-04-19 22:40:00|265.42|263.12|264.88|262.58|265.44|263.14|264.81|262.51|212
1650408300000|2022-04-19 22:45:00|264.89|262.59|263.14|260.84|264.93|262.63|262.97|260.67|313
1650408600000|2022-04-19 22:50:00|263.13|260.83|264.63|262.33|264.72|262.42|263.12|260.82|216
1650408900000|2022-04-19 22:55:00|264.61|262.31|264.3|262|264.79|262.49|263.84|261.54|196
1650409200000|2022-04-19 23:00:00|264.31|262.01|264.35|262.05|264.83|262.53|264.23|261.93|177
1650409500000|2022-04-19 23:05:00|264.38|262.08|264.48|262.18|264.78|262.48|264.38|262.08|157
1650409800000|2022-04-19 23:10:00|264.46|262.16|263.98|261.68|264.72|262.42|263.88|261.58|203
1650410100000|2022-04-19 23:15:00|263.99|261.69|264.01|261.71|264.55|262.25|263.92|261.62|171
1650410400000|2022-04-19 23:20:00|264.04|261.74|264.75|262.45|264.9|262.6|264|261.7|143
1650410700000|2022-04-19 23:25:00|264.79|262.49|264.41|262.11|264.9|262.6|264.26|261.96|249
1650411000000|2022-04-19 23:30:00|264.44|262.14|264.91|262.61|265.06|262.76|264.41|262.11|137
1650411300000|2022-04-19 23:35:00|264.92|262.62|264.83|262.53|265.28|262.98|264.77|262.47|178
1650411600000|2022-04-19 23:40:00|264.9|262.6|265.62|263.32|266.51|264.21|264.89|262.59|305
1650411900000|2022-04-19 23:45:00|265.63|263.33|265.71|263.41|265.85|263.55|265.24|262.94|302
1650412200000|2022-04-19 23:50:00|265.7|263.4|266.15|263.85|266.61|264.31|265.46|263.16|296
1650412500000|2022-04-19 23:55:00|266.17|263.87|265.72|263.42|266.37|264.07|265.7|263.4|177
1650412800000|2022-04-20 00:00:00|265.73|263.43|265|262.7|265.75|263.45|264.57|262.27|409
1650413100000|2022-04-20 00:05:00|264.99|262.69|264.43|262.13|265.33|263.03|264.31|262.01|263
1650413400000|2022-04-20 00:10:00|264.31|262.01|264.54|262.24|264.89|262.59|264.31|262.01|324
1650413700000|2022-04-20 00:15:00|264.55|262.25|263.59|261.29|264.59|262.29|263.59|261.29|298
1650414000000|2022-04-20 00:20:00|263.57|261.27|260.37|258.07|263.71|261.41|259.79|257.49|573
1650414300000|2022-04-20 00:25:00|260.35|258.05|259.53|257.23|260.35|258.05|257.11|254.81|595
1650414600000|2022-04-20 00:30:00|259.51|257.21|260.71|258.41|260.94|258.64|259.5|257.2|367
1650414900000|2022-04-20 00:35:00|260.8|258.5|260.84|258.54|262.77|260.47|260.62|258.32|361
1650415200000|2022-04-20 00:40:00|260.82|258.52|261.02|258.72|261.47|259.17|260.81|258.51|144
1650415500000|2022-04-20 00:45:00|261.04|258.74|261.9|259.6|262.55|260.25|261.02|258.72|295
1650415800000|2022-04-20 00:50:00|261.88|259.58|262.34|260.04|262.61|260.31|261.63|259.33|242
1650416100000|2022-04-20 00:55:00|262.36|260.06|261.17|258.87|262.38|260.08|261.1|258.8|244
1650416400000|2022-04-20 01:00:00|261.16|258.86|260.73|258.43|262.09|259.79|260.49|258.19|329
1650416700000|2022-04-20 01:05:00|260.72|258.42|260.67|258.37|261|258.7|259.9|257.6|214
1650417000000|2022-04-20 01:10:00|260.7|258.4|260.34|258.04|260.72|258.42|260.27|257.97|102
1650417300000|2022-04-20 01:15:00|260.31|258.01|261.07|258.77|261.55|259.25|259.52|257.22|229
1650417600000|2022-04-20 01:20:00|261.08|258.78|261.28|258.98|261.81|259.51|260.97|258.67|190
1650417900000|2022-04-20 01:25:00|261.23|258.93|261.51|259.21|261.7|259.4|261.03|258.73|194
1650418200000|2022-04-20 01:30:00|261.5|259.2|261.39|259.09|261.84|259.54|261.39|259.09|165
1650418500000|2022-04-20 01:35:00|261.34|259.04|262.27|259.97|262.3|260|261.34|259.04|129
1650418800000|2022-04-20 01:40:00|262.29|259.99|261.91|259.61|262.37|260.07|261.87|259.57|144
1650419100000|2022-04-20 01:45:00|261.92|259.62|262.22|259.92|262.25|259.95|261.84|259.54|173
1650419400000|2022-04-20 01:50:00|262.23|259.93|261.91|259.61|262.33|260.03|261.56|259.26|316
1650419700000|2022-04-20 01:55:00|261.95|259.65|262.03|259.73|262.45|260.15|261.83|259.53|189
1650420000000|2022-04-20 02:00:00|262.04|259.74|262.51|260.21|262.53|260.23|262|259.7|204
1650420300000|2022-04-20 02:05:00|262.47|260.17|262.58|260.28|262.7|260.4|262.11|259.81|209
1650420600000|2022-04-20 02:10:00|262.6|260.3|263.81|261.51|264.38|262.08|262.57|260.27|362
1650420900000|2022-04-20 02:15:00|263.82|261.52|263.48|261.18|264.18|261.88|263.47|261.17|286
1650421200000|2022-04-20 02:20:00|263.47|261.17|263.01|260.71|263.85|261.55|262.94|260.64|349
1650421500000|2022-04-20 02:25:00|263.03|260.73|262.38|260.08|263.03|260.73|262.38|260.08|195
1650421800000|2022-04-20 02:30:00|262.39|260.09|262.46|260.16|262.47|260.17|261.91|259.61|165
1650422100000|2022-04-20 02:35:00|262.47|260.17|262.22|259.92|262.73|260.43|262.19|259.89|190
1650422400000|2022-04-20 02:40:00|262.23|259.93|262.91|260.61|263.15|260.85|262.05|259.75|159
1650422700000|2022-04-20 02:45:00|262.93|260.63|263.01|260.71|263.55|261.25|262.81|260.51|160
1650423000000|2022-04-20 02:50:00|263.05|260.75|263.7|261.4|263.7|261.4|262.96|260.66|144
1650423300000|2022-04-20 02:55:00|263.69|261.39|263.66|261.36|264.09|261.79|263.52|261.22|159
1650423600000|2022-04-20 03:00:00|263.67|261.37|263.25|260.95|263.95|261.65|263.25|260.95|208
1650423900000|2022-04-20 03:05:00|263.22|260.92|263.39|261.09|263.61|261.31|263.16|260.86|197
1650424200000|2022-04-20 03:10:00|263.38|261.08|262.99|260.69|263.44|261.14|262.99|260.69|163
1650424500000|2022-04-20 03:15:00|262.98|260.68|262.96|260.66|263.37|261.07|262.91|260.61|140
1650424800000|2022-04-20 03:20:00|262.95|260.65|261.95|259.65|263.04|260.74|261.94|259.64|159
1650425100000|2022-04-20 03:25:00|261.94|259.64|261.84|259.54|261.94|259.64|261.67|259.37|135
1650425400000|2022-04-20 03:30:00|261.85|259.55|262.04|259.74|262.32|260.02|261.85|259.55|142
1650425700000|2022-04-20 03:35:00|262.01|259.71|260.1|257.8|262.05|259.75|259.9|257.6|315
1650426000000|2022-04-20 03:40:00|260.09|257.79|261.84|259.54|261.84|259.54|260.09|257.79|301
1650426300000|2022-04-20 03:45:00|261.85|259.55|262.4|260.1|262.55|260.25|261.73|259.43|269
1650426600000|2022-04-20 03:50:00|262.37|260.07|262.46|260.16|262.52|260.22|261.95|259.65|172
1650426900000|2022-04-20 03:55:00|262.49|260.19|262.42|260.12|262.52|260.22|262.14|259.84|168
1650427200000|2022-04-20 04:00:00|262.41|260.11|262.99|260.69|263.21|260.91|262.06|259.76|243
1650427500000|2022-04-20 04:05:00|262.95|260.65|262.8|260.5|263.35|261.05|262.63|260.33|162
1650427800000|2022-04-20 04:10:00|262.81|260.51|262.38|260.08|262.81|260.51|262.32|260.02|225
1650428100000|2022-04-20 04:15:00|262.37|260.07|261.94|259.64|262.37|260.07|261.94|259.64|136
1650428400000|2022-04-20 04:20:00|261.93|259.63|261.84|259.54|261.93|259.63|261.64|259.34|177
1650428700000|2022-04-20 04:25:00|261.83|259.53|260.81|258.51|261.89|259.59|260.81|258.51|239
1650429000000|2022-04-20 04:30:00|260.8|258.5|260.36|258.06|260.98|258.68|260.35|258.05|204
1650429300000|2022-04-20 04:35:00|260.35|258.05|260.74|258.44|260.83|258.53|259.94|257.64|247
1650429600000|2022-04-20 04:40:00|260.7|258.4|261.17|258.87|261.24|258.94|260.54|258.24|164
1650429900000|2022-04-20 04:45:00|261.18|258.88|260.92|258.62|261.21|258.91|260.77|258.47|137
1650430200000|2022-04-20 04:50:00|260.93|258.63|260.55|258.25|260.93|258.63|260.25|257.95|186
1650430500000|2022-04-20 04:55:00|260.56|258.26|260.73|258.43|260.73|258.43|260.31|258.01|149
1650430800000|2022-04-20 05:00:00|260.69|258.39|260.08|257.78|260.69|258.39|260.05|257.75|211
1650431100000|2022-04-20 05:05:00|260.03|257.73|260.9|258.6|261.36|259.06|260.03|257.73|169
1650431400000|2022-04-20 05:10:00|260.91|258.61|260.75|258.45|261|258.7|260.57|258.27|189
1650431700000|2022-04-20 05:15:00|260.74|258.44|261|258.7|261.01|258.71|260.61|258.31|120
1650432000000|2022-04-20 05:20:00|261.01|258.71|260.98|258.68|261.42|259.12|260.57|258.27|215
1650432300000|2022-04-20 05:25:00|260.99|258.69|261.38|259.08|261.48|259.18|260.78|258.48|204
1650432600000|2022-04-20 05:30:00|261.42|259.12|260.91|258.61|261.42|259.12|260.8|258.5|159
1650432900000|2022-04-20 05:35:00|260.92|258.62|261.01|258.71|261.11|258.81|260.6|258.3|247
1650433200000|2022-04-20 05:40:00|261|258.7|260.82|258.52|261.1|258.8|260.8|258.5|180
1650433500000|2022-04-20 05:45:00|260.81|258.51|260.7|258.4|260.92|258.62|260.65|258.35|207
1650433800000|2022-04-20 05:50:00|260.68|258.38|260.6|258.3|260.94|258.64|260.6|258.3|213
1650434100000|2022-04-20 05:55:00|260.61|258.31|261.01|258.71|261.12|258.82|260.57|258.27|202
1650434400000|2022-04-20 06:00:00|260.99|258.69|260.74|258.44|261.01|258.71|260.54|258.24|162
1650434700000|2022-04-20 06:05:00|260.76|258.46|260.85|258.55|261.05|258.75|260.66|258.36|171
1650435000000|2022-04-20 06:10:00|260.84|258.54|260.75|258.45|260.89|258.59|260.52|258.22|162
1650435300000|2022-04-20 06:15:00|260.7|258.4|260.58|258.28|260.9|258.6|260.52|258.22|172
1650435600000|2022-04-20 06:20:00|260.6|258.3|260.46|258.16|260.71|258.41|260.39|258.09|151
1650435900000|2022-04-20 06:25:00|260.45|258.15|260.68|258.38|260.87|258.57|260.38|258.08|155
1650436200000|2022-04-20 06:30:00|260.7|258.4|260.61|258.31|260.73|258.43|260.36|258.06|159
1650436500000|2022-04-20 06:35:00|260.62|258.32|260.02|257.72|260.62|258.32|259.95|257.65|186
1650436800000|2022-04-20 06:40:00|259.99|257.69|259.32|257.02|260|257.7|258.97|256.67|263
1650437100000|2022-04-20 06:45:00|259.34|257.04|258.3|256|259.35|257.05|257.67|255.37|344
1650437400000|2022-04-20 06:50:00|258.31|256.01|258.55|256.25|258.88|256.58|258.27|255.97|222
1650437700000|2022-04-20 06:55:00|258.56|256.26|258.39|256.09|258.74|256.44|258.1|255.8|243
1650438000000|2022-04-20 07:00:00|258.37|256.07|258.39|256.09|258.72|256.42|258.19|255.89|174
1650438300000|2022-04-20 07:05:00|258.4|256.1|259.31|257.01|259.51|257.21|258.33|256.03|345
1650438600000|2022-04-20 07:10:00|259.29|256.99|259.24|256.94|259.45|257.15|259|256.7|239
1650438900000|2022-04-20 07:15:00|259.25|256.95|258.4|256.1|259.28|256.98|258.36|256.06|239
1650439200000|2022-04-20 07:20:00|258.42|256.12|258.29|255.99|258.71|256.41|258.06|255.76|284
1650439500000|2022-04-20 07:25:00|258.27|255.97|257.6|255.3|258.37|256.07|257.47|255.17|273
1650439800000|2022-04-20 07:30:00|257.7|255.4|257.89|255.59|257.93|255.63|257.54|255.24|200
1650440100000|2022-04-20 07:35:00|257.88|255.58|258.07|255.77|258.58|256.28|257.61|255.31|266
1650440400000|2022-04-20 07:40:00|258.17|255.87|258.33|256.03|258.58|256.28|257.95|255.65|200
1650440700000|2022-04-20 07:45:00|258.34|256.04|258.56|256.26|258.58|256.28|257.81|255.51|259
1650441000000|2022-04-20 07:50:00|258.61|256.31|258.46|256.16|258.64|256.34|258.37|256.07|162
1650441300000|2022-04-20 07:55:00|258.47|256.17|258.61|256.31|258.72|256.42|258.38|256.08|183
1650441600000|2022-04-20 08:00:00|258.64|256.34|258.51|256.21|258.64|256.34|257.82|255.52|213
1650441900000|2022-04-20 08:05:00|258.45|256.15|258.84|256.54|258.95|256.65|258.43|256.13|205
1650442200000|2022-04-20 08:10:00|258.85|256.55|259.34|257.04|259.36|257.06|258.74|256.44|168
1650442500000|2022-04-20 08:15:00|259.36|257.06|259.19|256.89|259.45|257.15|258.81|256.51|150
1650442800000|2022-04-20 08:20:00|259.18|256.88|259.42|257.12|259.48|257.18|258.57|256.27|219
1650443100000|2022-04-20 08:25:00|259.33|257.03|259.24|256.94|259.37|257.07|258.93|256.63|157
1650443400000|2022-04-20 08:30:00|259.23|256.93|258.98|256.68|259.29|256.99|258.82|256.52|103
1650443700000|2022-04-20 08:35:00|258.92|256.62|258.82|256.52|259.01|256.71|258.69|256.39|133
1650444000000|2022-04-20 08:40:00|258.81|256.51|258.91|256.61|259.21|256.91|258.77|256.47|146
1650444300000|2022-04-20 08:45:00|258.9|256.6|258.91|256.61|259.08|256.78|258.66|256.36|148
1650444600000|2022-04-20 08:50:00|258.89|256.59|258.84|256.54|259.02|256.72|258.82|256.52|135
1650444900000|2022-04-20 08:55:00|258.81|256.51|258.82|256.52|258.99|256.69|258.71|256.41|107
1650445200000|2022-04-20 09:00:00|258.83|256.53|258.46|256.16|259.02|256.72|258.25|255.95|204
1650445500000|2022-04-20 09:05:00|258.48|256.18|258.29|255.99|258.62|256.32|258.09|255.79|261
1650445800000|2022-04-20 09:10:00|258.27|255.97|257.99|255.69|258.34|256.04|257.8|255.5|183
1650446100000|2022-04-20 09:15:00|257.97|255.67|257.75|255.45|258.17|255.87|257.59|255.29|199
1650446400000|2022-04-20 09:20:00|257.65|255.35|257.92|255.62|258.26|255.96|257.48|255.18|265
1650446700000|2022-04-20 09:25:00|257.91|255.61|258.65|256.35|258.73|256.43|257.84|255.54|156
1650447000000|2022-04-20 09:30:00|258.66|256.36|258.4|256.1|258.95|256.65|258.33|256.03|265
1650447300000|2022-04-20 09:35:00|258.39|256.09|258.26|255.96|258.4|256.1|257.89|255.59|177
1650447600000|2022-04-20 09:40:00|258.25|255.95|257|254.7|258.25|255.95|256.53|254.23|290
1650447900000|2022-04-20 09:45:00|257.01|254.71|257.3|255|257.75|255.45|257.01|254.71|310
1650448200000|2022-04-20 09:50:00|257.27|254.97|257.35|255.05|257.4|255.1|256.79|254.49|229
1650448500000|2022-04-20 09:55:00|257.34|255.04|257.42|255.12|257.57|255.27|257.31|255.01|172
1650448800000|2022-04-20 10:00:00|257.41|255.11|256.83|254.53|257.55|255.25|256.75|254.45|240
1650449100000|2022-04-20 10:05:00|256.85|254.55|256.67|254.37|256.87|254.57|256.12|253.82|266
1650449400000|2022-04-20 10:10:00|256.68|254.38|256.68|254.38|257|254.7|256.61|254.31|118
1650449700000|2022-04-20 10:15:00|256.7|254.4|257.52|255.22|257.58|255.28|256.66|254.36|129
1650450000000|2022-04-20 10:20:00|257.53|255.23|257.77|255.47|257.97|255.67|257.51|255.21|230
1650450300000|2022-04-20 10:25:00|257.76|255.46|258.71|256.41|258.81|256.51|257.7|255.4|446
1650450600000|2022-04-20 10:30:00|258.72|256.42|258.94|256.64|259.46|257.16|258.41|256.11|296
1650450900000|2022-04-20 10:35:00|258.93|256.63|258.93|256.63|259.38|257.08|258.7|256.4|251
1650451200000|2022-04-20 10:40:00|258.92|256.62|259.61|257.31|259.87|257.57|258.83|256.53|400
1650451500000|2022-04-20 10:45:00|259.62|257.32|259.85|257.55|259.91|257.61|259.49|257.19|253
1650451800000|2022-04-20 10:50:00|259.9|257.6|259.74|257.44|259.91|257.61|259.53|257.23|240
1650452100000|2022-04-20 10:55:00|259.75|257.45|259.78|257.48|259.8|257.5|259.51|257.21|169
1650452400000|2022-04-20 11:00:00|259.79|257.49|258.74|256.44|259.85|257.55|258.68|256.38|338
1650452700000|2022-04-20 11:05:00|258.75|256.45|258.57|256.27|258.8|256.5|258.36|256.06|278
1650453000000|2022-04-20 11:10:00|258.58|256.28|258.8|256.5|258.87|256.57|258.55|256.25|192
1650453300000|2022-04-20 11:15:00|258.84|256.54|259.27|256.97|259.3|257|258.74|256.44|197
1650453600000|2022-04-20 11:20:00|259.2|256.9|259.76|257.46|259.86|257.56|259.2|256.9|191
1650453900000|2022-04-20 11:25:00|259.73|257.43|260.41|258.11|260.41|258.11|259.73|257.43|213
1650454200000|2022-04-20 11:30:00|260.39|258.09|261.07|258.77|261.43|259.13|260.39|258.09|345
1650454500000|2022-04-20 11:35:00|261.06|258.76|261.64|259.34|261.87|259.57|260.57|258.27|286
1650454800000|2022-04-20 11:40:00|261.61|259.31|261.44|259.14|261.75|259.45|260.93|258.63|510
1650455100000|2022-04-20 11:45:00|261.42|259.12|260.58|258.28|261.53|259.23|259.98|257.68|358
1650455400000|2022-04-20 11:50:00|260.57|258.27|261.01|258.71|261.39|259.09|260.57|258.27|391
1650455700000|2022-04-20 11:55:00|261.03|258.73|261.26|258.96|261.55|259.25|260.88|258.58|313
1650456000000|2022-04-20 12:00:00|261.27|258.97|261.36|259.06|261.51|259.21|261.27|258.97|276
1650456300000|2022-04-20 12:05:00|261.35|259.05|260.4|258.1|261.46|259.16|260.4|258.1|271
1650456600000|2022-04-20 12:10:00|260.37|258.07|259.88|257.58|260.46|258.16|259.7|257.4|280
1650456900000|2022-04-20 12:15:00|259.89|257.59|260.2|257.9|260.5|258.2|259.74|257.44|205
1650457200000|2022-04-20 12:20:00|260.21|257.91|260.62|258.32|260.73|258.43|260.19|257.89|242
1650457500000|2022-04-20 12:25:00|260.63|258.33|260.59|258.29|260.97|258.67|260.47|258.17|257
1650457800000|2022-04-20 12:30:00|260.57|258.27|260.32|258.02|260.84|258.54|260.26|257.96|198
1650458100000|2022-04-20 12:35:00|260.31|258.01|260.31|258.01|260.63|258.33|260.27|257.97|210
1650458400000|2022-04-20 12:40:00|260.28|257.98|260|257.7|260.58|258.28|260|257.7|201
1650458700000|2022-04-20 12:45:00|260.01|257.71|260.23|257.93|260.36|258.06|259.92|257.62|218
1650459000000|2022-04-20 12:50:00|260.22|257.92|260.59|258.29|260.6|258.3|260.17|257.87|138
1650459300000|2022-04-20 12:55:00|260.58|258.28|260.47|258.17|260.81|258.51|260.47|258.17|153
1650459600000|2022-04-20 13:00:00|260.49|258.19|259.93|257.63|260.49|258.19|259.69|257.39|211
1650459900000|2022-04-20 13:05:00|259.94|257.64|259.33|257.03|259.94|257.64|259|256.7|206
1650460200000|2022-04-20 13:10:00|259.34|257.04|259.42|257.12|259.66|257.36|259.25|256.95|168
1650460500000|2022-04-20 13:15:00|259.43|257.13|258.88|256.58|259.46|257.16|258.66|256.36|250
1650460800000|2022-04-20 13:20:00|258.89|256.59|258.94|256.64|259.01|256.71|258.7|256.4|203
1650461100000|2022-04-20 13:25:00|259.01|256.71|259.36|257.06|259.39|257.09|258.9|256.6|170
1650461400000|2022-04-20 13:30:00|259.34|257.04|257.84|255.54|259.74|257.44|257.66|255.36|406
1650461700000|2022-04-20 13:35:00|257.86|255.56|257.61|255.31|258|255.7|256.73|254.43|444
1650462000000|2022-04-20 13:40:00|257.64|255.34|255.21|252.91|257.64|255.34|253.63|251.33|642
1650462300000|2022-04-20 13:45:00|255.06|252.76|254.6|252.3|255.21|252.91|253.73|251.43|514
1650462600000|2022-04-20 13:50:00|254.61|252.31|254.08|251.78|255.52|253.22|253.66|251.36|540
1650462900000|2022-04-20 13:55:00|254.13|251.83|254.63|252.33|254.76|252.46|253.95|251.65|423
1650463200000|2022-04-20 14:00:00|254.65|252.35|258.33|256.03|258.36|256.06|254.58|252.28|577
1650463500000|2022-04-20 14:05:00|258.34|256.04|262.35|260.05|263.33|261.03|258.23|255.93|701
1650463800000|2022-04-20 14:10:00|262.48|260.18|262.63|260.33|269.45|267.15|262.11|259.81|908
1650464100000|2022-04-20 14:15:00|262.58|260.28|265.16|262.86|265.94|263.64|260.37|258.07|777
1650464400000|2022-04-20 14:20:00|265.11|262.81|264.99|262.69|267.81|265.51|262.09|259.79|781
1650464700000|2022-04-20 14:25:00|264.91|262.61|265.64|263.34|266.32|264.02|264.27|261.97|635
1650465000000|2022-04-20 14:30:00|265.73|263.43|269.75|267.45|270.54|268.24|264.84|262.54|831
1650465300000|2022-04-20 14:35:00|269.65|267.35|264.91|262.61|269.7|267.4|264.58|262.28|713
1650465600000|2022-04-20 14:40:00|264.96|262.66|264.16|261.86|264.98|262.68|262.89|260.59|573
1650465900000|2022-04-20 14:45:00|264.17|261.87|263.71|261.41|264.6|262.3|263.3|261|467
1650466200000|2022-04-20 14:50:00|263.72|261.42|264.3|262|265.54|263.24|263.72|261.42|509
1650466500000|2022-04-20 14:55:00|264.26|261.96|264.9|262.6|265.48|263.18|263.58|261.28|398
1650466800000|2022-04-20 15:00:00|264.94|262.64|267.59|265.29|267.65|265.35|263.64|261.34|739
1650467100000|2022-04-20 15:05:00|267.61|265.31|267.34|265.04|269.36|267.06|267.02|264.72|746
1650467400000|2022-04-20 15:10:00|267.37|265.07|273.46|271.16|273.78|271.48|267.03|264.73|843
1650467700000|2022-04-20 15:15:00|273.48|271.18|274.8|272.5|276.89|274.59|272.3|270|867
1650468000000|2022-04-20 15:20:00|274.7|272.4|280.74|278.44|283.39|281.09|274.63|272.33|951
1650468300000|2022-04-20 15:25:00|280.72|278.42|280.67|278.37|284.38|282.08|279.91|277.61|915
1650468600000|2022-04-20 15:30:00|280.78|278.48|286.16|283.86|286.16|283.86|279.54|277.24|900
1650468900000|2022-04-20 15:35:00|286.17|283.87|281.8|279.5|288.62|286.32|280.9|278.6|938
1650469200000|2022-04-20 15:40:00|281.9|279.6|281.29|278.99|283.67|281.37|280.77|278.47|812
1650469500000|2022-04-20 15:45:00|281.3|279|277.77|275.47|281.4|279.1|276.76|274.46|893
1650469800000|2022-04-20 15:50:00|277.76|275.46|288.44|286.14|289.4|287.1|274.04|271.74|905
1650470100000|2022-04-20 15:55:00|288.43|286.13|285.61|283.31|288.58|286.28|284.88|282.58|830
1650470400000|2022-04-20 16:00:00|285.62|283.32|284.53|282.23|289.69|287.39|282.88|280.58|920
1650470700000|2022-04-20 16:05:00|284.5|282.2|283.7|281.4|286.83|284.53|283.63|281.33|831
1650471000000|2022-04-20 16:10:00|283.71|281.41|283.01|280.71|285.05|282.75|282.12|279.82|762
1650471300000|2022-04-20 16:15:00|283|280.7|285.09|282.79|285.66|283.36|281.08|278.78|813
1650471600000|2022-04-20 16:20:00|285.07|282.77|284.01|281.71|285.07|282.77|282.61|280.31|629
1650471900000|2022-04-20 16:25:00|284.02|281.72|285.58|283.28|285.68|283.38|283.48|281.18|638
1650472200000|2022-04-20 16:30:00|285.61|283.31|284.16|281.86|285.66|283.36|283.07|280.77|641
1650472500000|2022-04-20 16:35:00|284.14|281.84|283.85|281.55|285.01|282.71|283.29|280.99|563
1650472800000|2022-04-20 16:40:00|283.84|281.54|283|280.7|283.84|281.54|281.98|279.68|458
1650473100000|2022-04-20 16:45:00|282.99|280.69|282.08|279.78|283.74|281.44|281.86|279.56|514
1650473400000|2022-04-20 16:50:00|282.06|279.76|281.31|279.01|282.88|280.58|281|278.7|383
1650473700000|2022-04-20 16:55:00|281.28|278.98|281.82|279.52|282.42|280.12|280.67|278.37|510
1650474000000|2022-04-20 17:00:00|281.81|279.51|281.35|279.05|282.79|280.49|280.89|278.59|425
1650474300000|2022-04-20 17:05:00|281.37|279.07|280.44|278.14|281.63|279.33|279.81|277.51|543
1650474600000|2022-04-20 17:10:00|280.45|278.15|280.21|277.91|281.87|279.57|280.19|277.89|458
1650474900000|2022-04-20 17:15:00|280.28|277.98|281.67|279.37|282.41|280.11|279.95|277.65|421
1650475200000|2022-04-20 17:20:00|281.63|279.33|281.45|279.15|281.65|279.35|280.84|278.54|366
1650475500000|2022-04-20 17:25:00|281.46|279.16|282.38|280.08|282.44|280.14|280.87|278.57|346
1650475800000|2022-04-20 17:30:00|282.35|280.05|280.9|278.6|282.45|280.15|280.44|278.14|404
1650476100000|2022-04-20 17:35:00|280.91|278.61|280.59|278.29|281|278.7|280.36|278.06|283
1650476400000|2022-04-20 17:40:00|280.62|278.32|281.64|279.34|282.24|279.94|280.26|277.96|357
1650476700000|2022-04-20 17:45:00|281.65|279.35|280.59|278.29|282.02|279.72|280.59|278.29|397
1650477000000|2022-04-20 17:50:00|280.58|278.28|280.05|277.75|280.95|278.65|279.52|277.22|422
1650477300000|2022-04-20 17:55:00|280.04|277.74|280.59|278.29|280.86|278.56|279.95|277.65|361
1650477600000|2022-04-20 18:00:00|280.6|278.3|280.48|278.18|281.64|279.34|280.22|277.92|446
1650477900000|2022-04-20 18:05:00|280.51|278.21|279.46|277.16|280.85|278.55|278.7|276.4|449
1650478200000|2022-04-20 18:10:00|279.45|277.15|280.82|278.52|281.32|279.02|279.37|277.07|425
1650478500000|2022-04-20 18:15:00|280.84|278.54|279.18|276.88|280.89|278.59|278.81|276.51|443
1650478800000|2022-04-20 18:20:00|279.2|276.9|279.69|277.39|280.37|278.07|279.19|276.89|442
1650479100000|2022-04-20 18:25:00|279.68|277.38|279.61|277.31|279.79|277.49|279.38|277.08|336
1650479400000|2022-04-20 18:30:00|279.6|277.3|280.05|277.75|280.45|278.15|279.05|276.75|363
1650479700000|2022-04-20 18:35:00|280.1|277.8|279.2|276.9|280.1|277.8|279.2|276.9|299
1650480000000|2022-04-20 18:40:00|279.09|276.79|279.49|277.19|282.12|279.82|276.96|274.66|747
1650480300000|2022-04-20 18:45:00|279.53|277.23|280.39|278.09|280.74|278.44|279.39|277.09|505
1650480600000|2022-04-20 18:50:00|280.38|278.08|278.94|276.64|280.43|278.13|278.62|276.32|484
1650480900000|2022-04-20 18:55:00|278.98|276.68|279.23|276.93|279.36|277.06|278.63|276.33|395
1650481200000|2022-04-20 19:00:00|279.25|276.95|279.3|277|280.07|277.77|278.89|276.59|393
1650481500000|2022-04-20 19:05:00|279.31|277.01|279.23|276.93|279.37|277.07|278.6|276.3|384
1650481800000|2022-04-20 19:10:00|279.24|276.94|279.59|277.29|280.14|277.84|278.94|276.64|357
1650482100000|2022-04-20 19:15:00|279.56|277.26|280.18|277.88|280.74|278.44|279.48|277.18|454
1650482400000|2022-04-20 19:20:00|280.19|277.89|279.23|276.93|280.37|278.07|279.05|276.75|327
1650482700000|2022-04-20 19:25:00|279.22|276.92|280.21|277.91|280.36|278.06|279.21|276.91|318
1650483000000|2022-04-20 19:30:00|280.23|277.93|279.58|277.28|280.4|278.1|279.32|277.02|361
1650483300000|2022-04-20 19:35:00|279.6|277.3|279.94|277.64|280.35|278.05|279.6|277.3|259
1650483600000|2022-04-20 19:40:00|279.93|277.63|279.64|277.34|280.94|278.64|279.52|277.22|361
1650483900000|2022-04-20 19:45:00|279.65|277.35|279.54|277.24|279.85|277.55|279.32|277.02|316
1650484200000|2022-04-20 19:50:00|279.55|277.25|280.45|278.15|280.8|278.5|279.5|277.2|388
1650484500000|2022-04-20 19:55:00|280.44|278.14|279.9|277.6|280.8|278.5|279.33|277.03|443
1650484800000|2022-04-20 20:00:00|279.89|277.59|280.5|278.2|280.59|278.29|279.53|277.23|403
1650485100000|2022-04-20 20:05:00|280.49|278.19|279.84|277.54|280.81|278.51|279.76|277.46|461
1650485400000|2022-04-20 20:10:00|279.79|277.49|278.97|276.67|279.83|277.53|278.92|276.62|297
1650485700000|2022-04-20 20:15:00|278.96|276.66|278.06|275.76|279.23|276.93|277.84|275.54|359
1650486000000|2022-04-20 20:20:00|278.1|275.8|278.97|276.67|279.1|276.8|277.86|275.56|321
1650486300000|2022-04-20 20:25:00|279|276.7|279.31|277.01|279.81|277.51|278.93|276.63|235
1650486600000|2022-04-20 20:30:00|279.32|277.02|280.08|277.78|280.08|277.78|279.24|276.94|183
1650486900000|2022-04-20 20:35:00|280.05|277.75|280.29|277.99|280.66|278.36|279.73|277.43|270
1650487200000|2022-04-20 20:40:00|280.28|277.98|280.49|278.19|281.76|279.46|280.25|277.95|317
1650487500000|2022-04-20 20:45:00|280.5|278.2|280.54|278.24|280.65|278.35|280.21|277.91|220
1650487800000|2022-04-20 20:50:00|280.52|278.22|280.97|278.67|281.44|279.14|280.24|277.94|277
1650488100000|2022-04-20 20:55:00|280.98|278.68|280.82|278.52|281.38|279.08|280.82|278.52|206
1650488400000|2022-04-20 21:00:00|280.84|278.54|282.22|279.92|283.51|281.21|280.83|278.53|292
1650488700000|2022-04-20 21:05:00|282.23|279.93|282.29|279.99|282.41|280.11|281.66|279.36|141
1650489000000|2022-04-20 21:10:00|282.28|279.98|281.83|279.53|282.36|280.06|281.52|279.22|196
1650489300000|2022-04-20 21:15:00|281.81|279.51|281.34|279.04|281.81|279.51|280.46|278.16|229
1650489600000|2022-04-20 21:20:00|281.35|279.05|281.98|279.68|281.98|279.68|281.33|279.03|222
1650489900000|2022-04-20 21:25:00|282.11|279.81|281.37|279.07|282.34|280.04|281.33|279.03|323
1650490200000|2022-04-20 21:30:00|281.35|279.05|280.09|277.79|281.37|279.07|280.07|277.77|307
1650490500000|2022-04-20 21:35:00|280.07|277.77|279.67|277.37|280.14|277.84|279.55|277.25|175
1650490800000|2022-04-20 21:40:00|279.71|277.41|279.46|277.16|279.77|277.47|279.46|277.16|207
1650491100000|2022-04-20 21:45:00|279.4|277.1|280.85|278.55|281.12|278.82|279.08|276.78|298
1650491400000|2022-04-20 21:50:00|280.83|278.53|281.39|279.09|281.74|279.44|280.42|278.12|283
1650491700000|2022-04-20 21:55:00|281.43|279.13|280.96|278.66|281.69|279.39|280.92|278.62|266
1650492000000|2022-04-20 22:00:00|280.98|278.68|280.95|278.65|281.65|279.35|280.88|278.58|295
1650492300000|2022-04-20 22:05:00|280.99|278.69|281.73|279.43|282.38|280.08|280.99|278.69|350
1650492600000|2022-04-20 22:10:00|281.75|279.45|281.37|279.07|282.38|280.08|281.31|279.01|328
1650492900000|2022-04-20 22:15:00|281.38|279.08|280.04|277.74|281.61|279.31|280.03|277.73|316
1650493200000|2022-04-20 22:20:00|280.03|277.73|279.19|276.89|280.79|278.49|279.15|276.85|360
1650493500000|2022-04-20 22:25:00|279.17|276.87|279.5|277.2|279.64|277.34|278.33|276.03|383
1650493800000|2022-04-20 22:30:00|279.48|277.18|279.76|277.46|279.92|277.62|279|276.7|300
1650494100000|2022-04-20 22:35:00|279.77|277.47|279.75|277.45|279.83|277.53|279.36|277.06|175
1650494400000|2022-04-20 22:40:00|279.74|277.44|279.84|277.54|280.62|278.32|279.71|277.41|253
1650494700000|2022-04-20 22:45:00|279.85|277.55|279.72|277.42|280.41|278.11|279.69|277.39|203
1650495000000|2022-04-20 22:50:00|279.71|277.41|277.97|275.67|279.84|277.54|277.94|275.64|245
1650495300000|2022-04-20 22:55:00|277.96|275.66|276.95|274.65|278.64|276.34|276.95|274.65|315
1650495600000|2022-04-20 23:00:00|276.91|274.61|277.97|275.67|278.22|275.92|276.86|274.56|311
1650495900000|2022-04-20 23:05:00|277.98|275.68|277.01|274.71|278.39|276.09|276.96|274.66|337
1650496200000|2022-04-20 23:10:00|277|274.7|277.73|275.43|278|275.7|276.55|274.25|423
1650496500000|2022-04-20 23:15:00|277.75|275.45|276.92|274.62|277.91|275.61|276.73|274.43|356
1650496800000|2022-04-20 23:20:00|276.91|274.61|276.17|273.87|277.02|274.72|275.42|273.12|390
1650497100000|2022-04-20 23:25:00|276.18|273.88|275.49|273.19|276.41|274.11|274.97|272.67|409
1650497400000|2022-04-20 23:30:00|275.48|273.18|276|273.7|276.29|273.99|274.7|272.4|345
1650497700000|2022-04-20 23:35:00|276.01|273.71|275.69|273.39|276.33|274.03|275.49|273.19|275
1650498000000|2022-04-20 23:40:00|275.66|273.36|276.02|273.72|276.46|274.16|275.56|273.26|283
1650498300000|2022-04-20 23:45:00|275.99|273.69|277.29|274.99|277.32|275.02|275.94|273.64|310
1650498600000|2022-04-20 23:50:00|277.28|274.98|278.25|275.95|278.89|276.59|276.9|274.6|415
1650498900000|2022-04-20 23:55:00|278.18|275.88|277.62|275.32|278.25|275.95|277.36|275.06|341
1650499200000|2022-04-21 00:00:00|277.6|275.3|278.24|275.94|278.27|275.97|277.09|274.79|489
1650499500000|2022-04-21 00:05:00|278.25|275.95|278.51|276.21|279.28|276.98|278.25|275.95|446
1650499800000|2022-04-21 00:10:00|278.54|276.24|278.43|276.13|279|276.7|278.42|276.12|305
1650500100000|2022-04-21 00:15:00|278.41|276.11|276.61|274.31|278.63|276.33|276.04|273.74|347
1650500400000|2022-04-21 00:20:00|276.64|274.34|276.86|274.56|276.93|274.63|276.29|273.99|256
1650500700000|2022-04-21 00:25:00|276.85|274.55|276.93|274.63|277.04|274.74|276.41|274.11|260
1650501000000|2022-04-21 00:30:00|276.95|274.65|276.04|273.74|276.96|274.66|275.88|273.58|347
1650501300000|2022-04-21 00:35:00|276.03|273.73|275.73|273.43|276.04|273.74|274.94|272.64|365
1650501600000|2022-04-21 00:40:00|275.72|273.42|275.61|273.31|275.91|273.61|275.45|273.15|260
1650501900000|2022-04-21 00:45:00|275.55|273.25|275.95|273.65|276.43|274.13|275.39|273.09|277
1650502200000|2022-04-21 00:50:00|275.96|273.66|275.7|273.4|276.03|273.73|275.62|273.32|209
1650502500000|2022-04-21 00:55:00|275.69|273.39|275.46|273.16|275.97|273.67|275.44|273.14|210
1650502800000|2022-04-21 01:00:00|275.47|273.17|275.17|272.87|275.81|273.51|275.12|272.82|249
1650503100000|2022-04-21 01:05:00|275.18|272.88|274.22|271.92|275.18|272.88|273.55|271.25|408
1650503400000|2022-04-21 01:10:00|274.2|271.9|274.26|271.96|274.45|272.15|273.85|271.55|348
1650503700000|2022-04-21 01:15:00|274.27|271.97|274.56|272.26|274.67|272.37|273.77|271.47|301
1650504000000|2022-04-21 01:20:00|274.57|272.27|275.48|273.18|275.49|273.19|274.48|272.18|309
1650504300000|2022-04-21 01:25:00|275.49|273.19|275.41|273.11|275.77|273.47|275.05|272.75|343
1650504600000|2022-04-21 01:30:00|275.4|273.1|274.75|272.45|275.4|273.1|274.59|272.29|266
1650504900000|2022-04-21 01:35:00|274.73|272.43|273.92|271.62|274.77|272.47|273.76|271.46|370
1650505200000|2022-04-21 01:40:00|273.93|271.63|274.65|272.35|274.71|272.41|273.86|271.56|331
1650505500000|2022-04-21 01:45:00|274.69|272.39|274.47|272.17|274.78|272.48|274.42|272.12|249
1650505800000|2022-04-21 01:50:00|274.46|272.16|274.4|272.1|274.76|272.46|274.07|271.77|271
1650506100000|2022-04-21 01:55:00|274.39|272.09|274.58|272.28|274.64|272.34|274.19|271.89|196
1650506400000|2022-04-21 02:00:00|274.57|272.27|273.9|271.6|274.58|272.28|273.89|271.59|178
1650506700000|2022-04-21 02:05:00|273.92|271.62|274.7|272.4|274.71|272.41|273.68|271.38|279
1650507000000|2022-04-21 02:10:00|274.69|272.39|275.3|273|275.67|273.37|274.69|272.39|194
1650507300000|2022-04-21 02:15:00|275.31|273.01|275.34|273.04|275.57|273.27|275.02|272.72|175
1650507600000|2022-04-21 02:20:00|275.37|273.07|275.07|272.77|275.53|273.23|274.76|272.46|215
1650507900000|2022-04-21 02:25:00|275.01|272.71|275.87|273.57|276.66|274.36|275.01|272.71|261
1650508200000|2022-04-21 02:30:00|275.88|273.58|275.43|273.13|275.91|273.61|275.42|273.12|244
1650508500000|2022-04-21 02:35:00|275.44|273.14|275.03|272.73|275.44|273.14|274.76|272.46|228
1650508800000|2022-04-21 02:40:00|275.04|272.74|275.52|273.22|275.56|273.26|274.84|272.54|219
1650509100000|2022-04-21 02:45:00|275.53|273.23|275.26|272.96|275.72|273.42|275.19|272.89|232
1650509400000|2022-04-21 02:50:00|275.27|272.97|276.31|274.01|276.37|274.07|275.27|272.97|240
1650509700000|2022-04-21 02:55:00|276.34|274.04|275.24|272.94|276.89|274.59|274.83|272.53|252
1650510000000|2022-04-21 03:00:00|275.23|272.93|274.4|272.1|275.27|272.97|274.08|271.78|263
1650510300000|2022-04-21 03:05:00|274.44|272.14|274.88|272.58|275.32|273.02|274.44|272.14|259
1650510600000|2022-04-21 03:10:00|274.85|272.55|275.51|273.21|275.53|273.23|274.79|272.49|225
1650510900000|2022-04-21 03:15:00|275.48|273.18|276.39|274.09|276.41|274.11|275.42|273.12|266
1650511200000|2022-04-21 03:20:00|276.38|274.08|280.58|278.28|285.66|283.36|276.38|274.08|658
1650511500000|2022-04-21 03:25:00|280.57|278.27|281.19|278.89|282.67|280.37|280.57|278.27|683
1650511800000|2022-04-21 03:30:00|281.23|278.93|281.53|279.23|282.42|280.12|280.48|278.18|639
1650512100000|2022-04-21 03:35:00|281.52|279.22|281.44|279.14|281.66|279.36|280.3|278|376
1650512400000|2022-04-21 03:40:00|281.43|279.13|279.92|277.62|281.45|279.15|279.65|277.35|461
1650512700000|2022-04-21 03:45:00|279.93|277.63|280.37|278.07|280.67|278.37|279.9|277.6|238
1650513000000|2022-04-21 03:50:00|280.36|278.06|280.84|278.54|281.22|278.92|279.67|277.37|339
1650513300000|2022-04-21 03:55:00|280.83|278.53|282.31|280.01|283|280.7|280.71|278.41|364
1650513600000|2022-04-21 04:00:00|282.37|280.07|281.01|278.71|282.4|280.1|280.33|278.03|391
1650513900000|2022-04-21 04:05:00|281.02|278.72|280.86|278.56|281.39|279.09|280.52|278.22|341
1650514200000|2022-04-21 04:10:00|280.9|278.6|280.89|278.59|281.54|279.24|280.63|278.33|266
1650514500000|2022-04-21 04:15:00|280.9|278.6|279.89|277.59|281.04|278.74|279.67|277.37|340
1650514800000|2022-04-21 04:20:00|279.9|277.6|279.21|276.91|280|277.7|278.84|276.54|301
1650515100000|2022-04-21 04:25:00|279.22|276.92|278.81|276.51|279.78|277.48|278.64|276.34|312
1650515400000|2022-04-21 04:30:00|278.86|276.56|278.96|276.66|279.01|276.71|278.52|276.22|296
1650515700000|2022-04-21 04:35:00|279.19|276.89|281.53|279.23|282.97|280.67|279|276.7|488
1650516000000|2022-04-21 04:40:00|281.56|279.26|281.65|279.35|282.02|279.72|280.78|278.48|308
1650516300000|2022-04-21 04:45:00|281.64|279.34|280.56|278.26|281.64|279.34|280.31|278.01|286
1650516600000|2022-04-21 04:50:00|280.57|278.27|281|278.7|281.48|279.18|280.51|278.21|293
1650516900000|2022-04-21 04:55:00|281.01|278.71|280.52|278.22|281.32|279.02|280.29|277.99|262
1650517200000|2022-04-21 05:00:00|280.5|278.2|280.37|278.07|280.52|278.22|279.47|277.17|267
1650517500000|2022-04-21 05:05:00|280.38|278.08|281.19|278.89|281.22|278.92|280.26|277.96|263
1650517800000|2022-04-21 05:10:00|281.17|278.87|280.92|278.62|281.59|279.29|280.76|278.46|291
1650518100000|2022-04-21 05:15:00|280.94|278.64|283.07|280.77|283.82|281.52|280.9|278.6|428
1650518400000|2022-04-21 05:20:00|283.03|280.73|281.89|279.59|283.05|280.75|281.46|279.16|398
1650518700000|2022-04-21 05:25:00|281.87|279.57|282.87|280.57|283.14|280.84|281.85|279.55|331
1650519000000|2022-04-21 05:30:00|282.86|280.56|286.68|284.38|286.81|284.51|282.69|280.39|542
1650519300000|2022-04-21 05:35:00|286.69|284.39|285.07|282.77|286.69|284.39|284.66|282.36|630
1650519600000|2022-04-21 05:40:00|285.06|282.76|282.23|279.93|285.06|282.76|281.8|279.5|521
1650519900000|2022-04-21 05:45:00|282.22|279.92|282.35|280.05|283.33|281.03|281.43|279.13|491
1650520200000|2022-04-21 05:50:00|282.34|280.04|281.08|278.78|282.62|280.32|280.66|278.36|518
1650520500000|2022-04-21 05:55:00|281.07|278.77|280.1|277.8|281.28|278.98|279.36|277.06|510
1650520800000|2022-04-21 06:00:00|280.09|277.79|280|277.7|281.24|278.94|279.04|276.74|428
1650521100000|2022-04-21 06:05:00|279.99|277.69|280.75|278.45|281.25|278.95|279.91|277.61|356
1650521400000|2022-04-21 06:10:00|280.76|278.46|281.57|279.27|282.3|280|280.75|278.45|340
1650521700000|2022-04-21 06:15:00|281.56|279.26|280.2|277.9|281.9|279.6|280.16|277.86|376
1650522000000|2022-04-21 06:20:00|280.21|277.91|281.72|279.42|281.86|279.56|280.13|277.83|313
1650522300000|2022-04-21 06:25:00|281.73|279.43|283.26|280.96|283.41|281.11|281.41|279.11|321
1650522600000|2022-04-21 06:30:00|283.27|280.97|281.83|279.53|283.8|281.5|281.8|279.5|386
1650522900000|2022-04-21 06:35:00|281.82|279.52|281.31|279.01|282.42|280.12|280.92|278.62|355
1650523200000|2022-04-21 06:40:00|281.34|279.04|282.4|280.1|282.41|280.11|281.25|278.95|290
1650523500000|2022-04-21 06:45:00|282.36|280.06|280.85|278.55|282.47|280.17|280.82|278.52|291
1650523800000|2022-04-21 06:50:00|280.84|278.54|280.88|278.58|281.21|278.91|280.4|278.1|259
1650524100000|2022-04-21 06:55:00|280.87|278.57|280.19|277.89|280.91|278.61|279.77|277.47|256
1650524400000|2022-04-21 07:00:00|280.2|277.9|281.67|279.37|281.78|279.48|280.2|277.9|286
1650524700000|2022-04-21 07:05:00|281.68|279.38|280.94|278.64|281.73|279.43|280.63|278.33|231
1650525000000|2022-04-21 07:10:00|280.9|278.6|279.48|277.18|280.9|278.6|279.04|276.74|390
1650525300000|2022-04-21 07:15:00|279.45|277.15|280.35|278.05|280.51|278.21|279.02|276.72|370
1650525600000|2022-04-21 07:20:00|280.37|278.07|280.44|278.14|281.11|278.81|280.01|277.71|352
1650525900000|2022-04-21 07:25:00|280.47|278.17|281.97|279.67|281.97|279.67|279.74|277.44|338
1650526200000|2022-04-21 07:30:00|282.02|279.72|281.27|278.97|283.19|280.89|280.96|278.66|493
1650526500000|2022-04-21 07:35:00|281.24|278.94|279.87|277.57|281.24|278.94|279.86|277.56|289
1650526800000|2022-04-21 07:40:00|279.85|277.55|280.34|278.04|280.58|278.28|279.85|277.55|278
1650527100000|2022-04-21 07:45:00|280.33|278.03|281.06|278.76|281.06|278.76|280.21|277.91|297
1650527400000|2022-04-21 07:50:00|281.05|278.75|281.08|278.78|281.48|279.18|280.81|278.51|280
1650527700000|2022-04-21 07:55:00|281.07|278.77|281.72|279.42|281.87|279.57|281.03|278.73|432
1650528000000|2022-04-21 08:00:00|281.69|279.39|281.04|278.74|282.65|280.35|281.03|278.73|405
1650528300000|2022-04-21 08:05:00|281.03|278.73|280.93|278.63|281.05|278.75|280.05|277.75|360
1650528600000|2022-04-21 08:10:00|280.97|278.67|280.74|278.44|281.68|279.38|280.61|278.31|285
1650528900000|2022-04-21 08:15:00|280.76|278.46|279.88|277.58|280.76|278.46|279.6|277.3|332
1650529200000|2022-04-21 08:20:00|279.86|277.56|279.24|276.94|280.49|278.19|279.24|276.94|345
1650529500000|2022-04-21 08:25:00|279.19|276.89|280.47|278.17|281.32|279.02|279.07|276.77|413
1650529800000|2022-04-21 08:30:00|280.48|278.18|280.91|278.61|281.22|278.92|280.44|278.14|309
1650530100000|2022-04-21 08:35:00|280.9|278.6|280.79|278.49|281.05|278.75|280.51|278.21|265
1650530400000|2022-04-21 08:40:00|280.8|278.5|281.26|278.96|281.58|279.28|280.8|278.5|269
1650530700000|2022-04-21 08:45:00|281.27|278.97|281.05|278.75|281.62|279.32|280.69|278.39|317
1650531000000|2022-04-21 08:50:00|281.04|278.74|281.34|279.04|281.91|279.61|281.04|278.74|406
1650531300000|2022-04-21 08:55:00|281.33|279.03|281.65|279.35|281.71|279.41|281.03|278.73|298
1650531600000|2022-04-21 09:00:00|281.66|279.36|279.91|277.61|281.66|279.36|279.42|277.12|310
1650531900000|2022-04-21 09:05:00|279.89|277.59|279.35|277.05|280.32|278.02|279.35|277.05|293
1650532200000|2022-04-21 09:10:00|279.39|277.09|278.85|276.55|279.5|277.2|278.4|276.1|367
1650532500000|2022-04-21 09:15:00|278.86|276.56|278.82|276.52|279.36|277.06|278.53|276.23|375
1650532800000|2022-04-21 09:20:00|278.81|276.51|277.88|275.58|278.89|276.59|277.47|275.17|469
1650533100000|2022-04-21 09:25:00|277.86|275.56|278.03|275.73|278.21|275.91|277.7|275.4|259
1650533400000|2022-04-21 09:30:00|278.02|275.72|278.04|275.74|278.87|276.57|277.91|275.61|317
1650533700000|2022-04-21 09:35:00|278.03|275.73|275.67|273.37|278.05|275.75|275.41|273.11|459
1650534000000|2022-04-21 09:40:00|275.66|273.36|274.81|272.51|275.66|273.36|274.42|272.12|545
1650534300000|2022-04-21 09:45:00|274.87|272.57|275.02|272.72|275.15|272.85|273.89|271.59|454
1650534600000|2022-04-21 09:50:00|275.01|272.71|275.87|273.57|276.57|274.27|274.76|272.46|484
1650534900000|2022-04-21 09:55:00|275.85|273.55|275.95|273.65|276.07|273.77|275.48|273.18|282
1650535200000|2022-04-21 10:00:00|275.96|273.66|276.02|273.72|276.7|274.4|275.3|273|357
1650535500000|2022-04-21 10:05:00|276|273.7|275.83|273.53|276.38|274.08|275.57|273.27|335
1650535800000|2022-04-21 10:10:00|275.84|273.54|275.96|273.66|276.54|274.24|275.65|273.35|301
1650536100000|2022-04-21 10:15:00|275.99|273.69|278.12|275.82|278.16|275.86|275.73|273.43|483
1650536400000|2022-04-21 10:20:00|278.13|275.83|277.88|275.58|278.6|276.3|277.52|275.22|482
1650536700000|2022-04-21 10:25:00|277.87|275.57|276.59|274.29|277.95|275.65|276.43|274.13|478
1650537000000|2022-04-21 10:30:00|276.57|274.27|276.36|274.06|276.94|274.64|275.61|273.31|397
1650537300000|2022-04-21 10:35:00|276.37|274.07|276.83|274.53|276.86|274.56|276.05|273.75|288
1650537600000|2022-04-21 10:40:00|276.86|274.56|276.85|274.55|277.4|275.1|276.48|274.18|409
1650537900000|2022-04-21 10:45:00|276.84|274.54|277.52|275.22|277.52|275.22|276.61|274.31|357
1650538200000|2022-04-21 10:50:00|277.53|275.23|276.81|274.51|277.87|275.57|276.79|274.49|458
1650538500000|2022-04-21 10:55:00|276.82|274.52|277.09|274.79|277.34|275.04|276.74|274.44|273
1650538800000|2022-04-21 11:00:00|277.1|274.8|277.54|275.24|277.95|275.65|276.85|274.55|315
1650539100000|2022-04-21 11:05:00|277.55|275.25|278.89|276.59|278.93|276.63|277.55|275.25|391
1650539400000|2022-04-21 11:10:00|278.91|276.61|278.48|276.18|278.99|276.69|278.3|276|304
1650539700000|2022-04-21 11:15:00|278.47|276.17|278.29|275.99|278.51|276.21|277.77|275.47|354
1650540000000|2022-04-21 11:20:00|278.31|276.01|277.8|275.5|278.48|276.18|277.75|275.45|322
1650540300000|2022-04-21 11:25:00|277.79|275.49|278.19|275.89|278.29|275.99|277.67|275.37|347
1650540600000|2022-04-21 11:30:00|278.14|275.84|278.65|276.35|278.86|276.56|277.76|275.46|346
1650540900000|2022-04-21 11:35:00|278.67|276.37|278.63|276.33|279.62|277.32|278.32|276.02|384
1650541200000|2022-04-21 11:40:00|278.65|276.35|278.55|276.25|279.03|276.73|278.39|276.09|378
1650541500000|2022-04-21 11:45:00|278.54|276.24|278.56|276.26|279.02|276.72|278.06|275.76|349
1650541800000|2022-04-21 11:50:00|278.55|276.25|277.36|275.06|278.6|276.3|277.33|275.03|309
1650542100000|2022-04-21 11:55:00|277.37|275.07|277.96|275.66|278.45|276.15|277.37|275.07|302
1650542400000|2022-04-21 12:00:00|277.95|275.65|278.22|275.92|278.97|276.67|277.95|275.65|331
1650542700000|2022-04-21 12:05:00|278.25|275.95|277.8|275.5|278.29|275.99|277.63|275.33|242
1650543000000|2022-04-21 12:10:00|277.81|275.51|276.55|274.25|277.86|275.56|276.53|274.23|302
1650543300000|2022-04-21 12:15:00|276.56|274.26|276.33|274.03|276.92|274.62|275.5|273.2|426
1650543600000|2022-04-21 12:20:00|276.36|274.06|276.93|274.63|277.52|275.22|276.21|273.91|308
1650543900000|2022-04-21 12:25:00|277.04|274.74|277.4|275.1|277.72|275.42|276.85|274.55|236
1650544200000|2022-04-21 12:30:00|277.41|275.11|277.4|275.1|277.76|275.46|276.91|274.61|388
1650544500000|2022-04-21 12:35:00|277.28|274.98|277.87|275.57|277.93|275.63|277.25|274.95|281
1650544800000|2022-04-21 12:40:00|277.86|275.56|277.7|275.4|278.57|276.27|277.68|275.38|358
1650545100000|2022-04-21 12:45:00|277.71|275.41|279.1|276.8|279.13|276.83|277.62|275.32|449
1650545400000|2022-04-21 12:50:00|279.11|276.81|278.91|276.61|279.36|277.06|278.83|276.53|326
1650545700000|2022-04-21 12:55:00|278.9|276.6|278.71|276.41|279.02|276.72|278.69|276.39|337
1650546000000|2022-04-21 13:00:00|278.72|276.42|278.79|276.49|278.92|276.62|277.89|275.59|305
1650546300000|2022-04-21 13:05:00|278.76|276.46|278.23|275.93|278.8|276.5|278.22|275.92|341
1650546600000|2022-04-21 13:10:00|278.24|275.94|279.02|276.72|279.54|277.24|278.24|275.94|306
1650546900000|2022-04-21 13:15:00|279.03|276.73|279.83|277.53|279.83|277.53|279.01|276.71|369
1650547200000|2022-04-21 13:20:00|279.88|277.58|281.14|278.84|281.3|279|279.6|277.3|556
1650547500000|2022-04-21 13:25:00|281.09|278.79|280.71|278.41|282.38|280.08|280.63|278.33|513
1650547800000|2022-04-21 13:30:00|280.7|278.4|284.94|282.64|284.94|282.64|280.53|278.23|571
1650548100000|2022-04-21 13:35:00|284.91|282.61|283.55|281.25|286.05|283.75|283.51|281.21|552
1650548400000|2022-04-21 13:40:00|283.54|281.24|282.66|280.36|283.7|281.4|282.66|280.36|400
1650548700000|2022-04-21 13:45:00|282.67|280.37|281.99|279.69|282.69|280.39|281.37|279.07|413
1650549000000|2022-04-21 13:50:00|282|279.7|281.83|279.53|283.01|280.71|281.73|279.43|337
1650549300000|2022-04-21 13:55:00|281.82|279.52|282.4|280.1|283.89|281.59|281.81|279.51|428
1650549600000|2022-04-21 14:00:00|282.47|280.17|280.55|278.25|282.53|280.23|280.42|278.12|434
1650549900000|2022-04-21 14:05:00|280.62|278.32|280.69|278.39|280.73|278.43|279.52|277.22|320
1650550200000|2022-04-21 14:10:00|280.72|278.42|281.07|278.77|281.89|279.59|280.57|278.27|251
1650550500000|2022-04-21 14:15:00|281.08|278.78|281.18|278.88|282.33|280.03|281.08|278.78|263
1650550800000|2022-04-21 14:20:00|281.17|278.87|280.29|277.99|281.19|278.89|279.91|277.61|258
1650551100000|2022-04-21 14:25:00|280.23|277.93|280.35|278.05|280.6|278.3|279.39|277.09|286
1650551400000|2022-04-21 14:30:00|280.39|278.09|281.26|278.96|281.45|279.15|280.3|278|296
1650551700000|2022-04-21 14:35:00|281.27|278.97|280.59|278.29|281.64|279.34|280.41|278.11|312
1650552000000|2022-04-21 14:40:00|280.58|278.28|280.82|278.52|280.91|278.61|279.59|277.29|331
1650552300000|2022-04-21 14:45:00|280.83|278.53|280.45|278.15|281|278.7|280.32|278.02|242
1650552600000|2022-04-21 14:50:00|280.44|278.14|280.47|278.17|280.63|278.33|279.92|277.62|173
1650552900000|2022-04-21 14:55:00|280.48|278.18|280.6|278.3|280.78|278.48|280.43|278.13|179
1650553200000|2022-04-21 15:00:00|280.59|278.29|279.99|277.69|281.06|278.76|279.97|277.67|222
1650553500000|2022-04-21 15:05:00|280.01|277.71|279.36|277.06|280.29|277.99|279.36|277.06|269
1650553800000|2022-04-21 15:10:00|279.38|277.08|279.1|276.8|279.38|277.08|278.38|276.08|295
1650554100000|2022-04-21 15:15:00|279.11|276.81|279.73|277.43|279.77|277.47|278.83|276.53|230
1650554400000|2022-04-21 15:20:00|279.71|277.41|278.68|276.38|280.85|278.55|278.36|276.06|345
1650554700000|2022-04-21 15:25:00|278.69|276.39|276.87|274.57|278.76|276.46|276.6|274.3|387
1650555000000|2022-04-21 15:30:00|276.88|274.58|278.16|275.86|278.36|276.06|276.69|274.39|405
1650555300000|2022-04-21 15:35:00|278.15|275.85|277.36|275.06|278.29|275.99|276.55|274.25|306
1650555600000|2022-04-21 15:40:00|277.33|275.03|277.53|275.23|277.59|275.29|275.8|273.5|437
1650555900000|2022-04-21 15:45:00|277.54|275.24|276.32|274.02|277.62|275.32|276.22|273.92|403
1650556200000|2022-04-21 15:50:00|276.31|274.01|276.34|274.04|276.72|274.42|276|273.7|246
1650556500000|2022-04-21 15:55:00|276.37|274.07|272.8|270.5|276.37|274.07|271.95|269.65|480
1650556800000|2022-04-21 16:00:00|272.74|270.44|273.55|271.25|274.53|272.23|272.46|270.16|513
1650557100000|2022-04-21 16:05:00|273.43|271.13|273.19|270.89|273.92|271.62|272.46|270.16|350
1650557400000|2022-04-21 16:10:00|273.08|270.78|273.42|271.12|273.62|271.32|272.68|270.38|313
1650557700000|2022-04-21 16:15:00|273.43|271.13|274.49|272.19|274.6|272.3|273.36|271.06|297
1650558000000|2022-04-21 16:20:00|274.5|272.2|274.19|271.89|274.63|272.33|273.95|271.65|295
1650558300000|2022-04-21 16:25:00|274.2|271.9|272.48|270.18|274.37|272.07|272.42|270.12|371
1650558600000|2022-04-21 16:30:00|272.47|270.17|273|270.7|273.25|270.95|272.34|270.04|350
1650558900000|2022-04-21 16:35:00|272.99|270.69|272.48|270.18|273.34|271.04|272.4|270.1|273
1650559200000|2022-04-21 16:40:00|272.49|270.19|272.91|270.61|273.5|271.2|272.46|270.16|270
1650559500000|2022-04-21 16:45:00|272.92|270.62|273|270.7|273.84|271.54|272.83|270.53|326
1650559800000|2022-04-21 16:50:00|272.96|270.66|271.62|269.32|273.13|270.83|271.49|269.19|275
1650560100000|2022-04-21 16:55:00|271.64|269.34|260.42|258.12|271.99|269.69|259.1|256.8|575
1650560400000|2022-04-21 17:00:00|260.41|258.11|262.73|260.43|262.87|260.57|258.08|255.78|637
1650560700000|2022-04-21 17:05:00|262.77|260.47|262.77|260.47|263.26|260.96|262.02|259.72|515
1650561000000|2022-04-21 17:10:00|262.78|260.48|261.51|259.21|262.98|260.68|260.94|258.64|429
1650561300000|2022-04-21 17:15:00|261.54|259.24|260.27|257.97|262.17|259.87|259.83|257.53|454
1650561600000|2022-04-21 17:20:00|260.37|258.07|261.75|259.45|261.91|259.61|260.37|258.07|416
1650561900000|2022-04-21 17:25:00|261.77|259.47|261.49|259.19|262.01|259.71|260.67|258.37|364
1650562200000|2022-04-21 17:30:00|261.45|259.15|260.23|257.93|261.68|259.38|260.2|257.9|389
1650562500000|2022-04-21 17:35:00|260.22|257.92|259.56|257.26|260.52|258.22|259.1|256.8|389
1650562800000|2022-04-21 17:40:00|259.53|257.23|259.84|257.54|260.55|258.25|258.68|256.38|366
1650563100000|2022-04-21 17:45:00|259.85|257.55|259.39|257.09|260.38|258.08|259.37|257.07|349
1650563400000|2022-04-21 17:50:00|259.38|257.08|258.84|256.54|259.99|257.69|258.79|256.49|240
1650563700000|2022-04-21 17:55:00|258.83|256.53|257.83|255.53|259.11|256.81|257.53|255.23|341
1650564000000|2022-04-21 18:00:00|257.82|255.52|257.87|255.57|258.18|255.88|256.6|254.3|403
1650564300000|2022-04-21 18:05:00|257.88|255.58|257.78|255.48|258.23|255.93|257.53|255.23|302
1650564600000|2022-04-21 18:10:00|257.76|255.46|257.8|255.5|258.02|255.72|257.46|255.16|291
1650564900000|2022-04-21 18:15:00|257.78|255.48|258.9|256.6|258.91|256.61|257.36|255.06|322
1650565200000|2022-04-21 18:20:00|258.89|256.59|258.59|256.29|259|256.7|258.46|256.16|218
1650565500000|2022-04-21 18:25:00|258.6|256.3|258.75|256.45|259.43|257.13|258.11|255.81|304
1650565800000|2022-04-21 18:30:00|258.73|256.43|258.36|256.06|258.73|256.43|256.95|254.65|390
1650566100000|2022-04-21 18:35:00|258.38|256.08|258.44|256.14|258.49|256.19|257.95|255.65|253
1650566400000|2022-04-21 18:40:00|258.42|256.12|257.99|255.69|258.46|256.16|257.92|255.62|199
1650566700000|2022-04-21 18:45:00|257.97|255.67|255.64|253.34|258.02|255.72|255.06|252.76|316
1650567000000|2022-04-21 18:50:00|255.62|253.32|256.46|254.16|257|254.7|255.56|253.26|353
1650567300000|2022-04-21 18:55:00|256.43|254.13|255.35|253.05|256.78|254.48|254.91|252.61|327
1650567600000|2022-04-21 19:00:00|255.38|253.08|253.43|251.13|255.84|253.54|252.75|250.45|395
1650567900000|2022-04-21 19:05:00|253.4|251.1|254.89|252.59|255.39|253.09|253.4|251.1|406
1650568200000|2022-04-21 19:10:00|254.9|252.6|254.84|252.54|255.36|253.06|254.56|252.26|340
1650568500000|2022-04-21 19:15:00|254.79|252.49|254.9|252.6|255.38|253.08|254.62|252.32|293
1650568800000|2022-04-21 19:20:00|254.91|252.61|255.09|252.79|255.09|252.79|254.59|252.29|284
1650569100000|2022-04-21 19:25:00|255.12|252.82|255.66|253.36|255.75|253.45|254.84|252.54|275
1650569400000|2022-04-21 19:30:00|255.64|253.34|255.55|253.25|255.77|253.47|255.28|252.98|285
1650569700000|2022-04-21 19:35:00|255.54|253.24|255.28|252.98|255.86|253.56|254.83|252.53|294
1650570000000|2022-04-21 19:40:00|255.29|252.99|255.44|253.14|255.54|253.24|254.87|252.57|279
1650570300000|2022-04-21 19:45:00|255.43|253.13|254.05|251.75|255.43|253.13|253.8|251.5|274
1650570600000|2022-04-21 19:50:00|254.06|251.76|255|252.7|255.14|252.84|254.06|251.76|292
1650570900000|2022-04-21 19:55:00|255.01|252.71|255|252.7|255.02|252.72|254.64|252.34|277
1650571200000|2022-04-21 20:00:00|254.95|252.65|254.99|252.69|255.1|252.8|253.94|251.64|352
1650571500000|2022-04-21 20:05:00|255.03|252.73|254.56|252.26|255.1|252.8|254.5|252.2|243
1650571800000|2022-04-21 20:10:00|254.57|252.27|254.61|252.31|254.91|252.61|253.88|251.58|313
1650572100000|2022-04-21 20:15:00|254.56|252.26|254.73|252.43|255.1|252.8|254.37|252.07|218
1650572400000|2022-04-21 20:20:00|254.71|252.41|253.92|251.62|255.03|252.73|253.76|251.46|424
1650572700000|2022-04-21 20:25:00|254|251.7|254.31|252.01|254.53|252.23|253.88|251.58|220
1650573000000|2022-04-21 20:30:00|254.33|252.03|253.45|251.15|254.37|252.07|253.37|251.07|369
1650573300000|2022-04-21 20:35:00|253.46|251.16|248.54|246.24|253.49|251.19|248.49|246.19|635
1650573600000|2022-04-21 20:40:00|248.6|246.3|251.03|248.73|251.54|249.24|248.57|246.27|643
1650573900000|2022-04-21 20:45:00|251.19|248.89|251.69|249.39|251.81|249.51|250.72|248.42|521
1650574200000|2022-04-21 20:50:00|251.68|249.38|251.84|249.54|252.2|249.9|250.6|248.3|432
1650574500000|2022-04-21 20:55:00|251.92|249.62|251.06|248.76|251.92|249.62|250.79|248.49|497
1650574800000|2022-04-21 21:00:00|251.07|248.77|250.65|248.35|251.7|249.4|250.6|248.3|295
1650575100000|2022-04-21 21:05:00|250.55|248.25|251.65|249.35|251.74|249.44|250.25|247.95|295
1650575400000|2022-04-21 21:10:00|251.66|249.36|250.91|248.61|251.69|249.39|250.84|248.54|246
1650575700000|2022-04-21 21:15:00|250.92|248.62|250.79|248.49|251.09|248.79|250.11|247.81|298
1650576000000|2022-04-21 21:20:00|250.8|248.5|251.12|248.82|251.53|249.23|250.75|248.45|202
1650576300000|2022-04-21 21:25:00|251.13|248.83|251.64|249.34|251.64|249.34|250.83|248.53|197
1650576600000|2022-04-21 21:30:00|251.63|249.33|252.34|250.04|252.34|250.04|251.63|249.33|165
1650576900000|2022-04-21 21:35:00|252.37|250.07|253.61|251.31|253.62|251.32|252.3|250|202
1650577200000|2022-04-21 21:40:00|253.59|251.29|253.31|251.01|253.59|251.29|252.97|250.67|286
1650577500000|2022-04-21 21:45:00|253.32|251.02|252.42|250.12|253.32|251.02|251.93|249.63|282
1650577800000|2022-04-21 21:50:00|252.44|250.14|251.96|249.66|252.56|250.26|251.87|249.57|334
1650578100000|2022-04-21 21:55:00|251.97|249.67|252.25|249.95|252.5|250.2|251.95|249.65|178
1650578400000|2022-04-21 22:00:00|252.27|249.97|252.2|249.9|252.27|249.97|250.69|248.39|334
1650578700000|2022-04-21 22:05:00|252.32|250.02|252.29|249.99|252.42|250.12|251.82|249.52|253
1650579000000|2022-04-21 22:10:00|252.34|250.04|252.79|250.49|252.84|250.54|252.32|250.02|140
1650579300000|2022-04-21 22:15:00|252.82|250.52|253.36|251.06|253.52|251.22|252.76|250.46|282
1650579600000|2022-04-21 22:20:00|253.42|251.12|252.73|250.43|253.43|251.13|252.47|250.17|264
1650579900000|2022-04-21 22:25:00|252.72|250.42|250.71|248.41|252.91|250.61|250.68|248.38|328
1650580200000|2022-04-21 22:30:00|250.69|248.39|248.46|246.16|250.69|248.39|246.6|244.3|742
1650580500000|2022-04-21 22:35:00|248.49|246.19|250.29|247.99|250.89|248.59|248.46|246.16|661
1650580800000|2022-04-21 22:40:00|250.28|247.98|251.67|249.37|251.93|249.63|250.28|247.98|639
1650581100000|2022-04-21 22:45:00|251.66|249.36|251.86|249.56|252.19|249.89|251.17|248.87|531
1650581400000|2022-04-21 22:50:00|251.85|249.55|250.91|248.61|251.96|249.66|250.78|248.48|367
1650581700000|2022-04-21 22:55:00|250.89|248.59|251.34|249.04|251.82|249.52|250.82|248.52|374
1650582000000|2022-04-21 23:00:00|251.39|249.09|250.92|248.62|251.63|249.33|250.92|248.62|410
1650582300000|2022-04-21 23:05:00|250.93|248.63|251.94|249.64|252.25|249.95|250.75|248.45|302
1650582600000|2022-04-21 23:10:00|251.92|249.62|251.54|249.24|252.33|250.03|251.43|249.13|227
1650582900000|2022-04-21 23:15:00|251.55|249.25|250.95|248.65|251.68|249.38|250.86|248.56|300
1650583200000|2022-04-21 23:20:00|250.94|248.64|250.6|248.3|250.94|248.64|250.5|248.2|280
1650583500000|2022-04-21 23:25:00|250.61|248.31|251.61|249.31|251.62|249.32|250.21|247.91|250
1650583800000|2022-04-21 23:30:00|251.62|249.32|251.88|249.58|251.9|249.6|251.57|249.27|198
1650584100000|2022-04-21 23:35:00|251.87|249.57|252|249.7|252.25|249.95|251.62|249.32|219
1650584400000|2022-04-21 23:40:00|252.03|249.73|252.48|250.18|252.56|250.26|251.92|249.62|234
1650584700000|2022-04-21 23:45:00|252.47|250.17|252.26|249.96|252.91|250.61|251.98|249.68|325
1650585000000|2022-04-21 23:50:00|252.25|249.95|251.69|249.39|252.27|249.97|251.67|249.37|297
1650585300000|2022-04-21 23:55:00|251.68|249.38|251.71|249.41|252.33|250.03|251.64|249.34|251
1650585600000|2022-04-22 00:00:00|251.72|249.42|251.17|248.87|251.99|249.69|250.74|248.44|462
1650585900000|2022-04-22 00:05:00|251.02|248.72|252.93|250.63|252.95|250.65|250.8|248.5|400
1650586200000|2022-04-22 00:10:00|252.95|250.65|254.18|251.88|254.18|251.88|252.21|249.91|393
1650586500000|2022-04-22 00:15:00|254.17|251.87|253.32|251.02|254.51|252.21|253.1|250.8|443
1650586800000|2022-04-22 00:20:00|253.31|251.01|253.52|251.22|253.52|251.22|252.77|250.47|250
1650587100000|2022-04-22 00:25:00|253.53|251.23|253.99|251.69|254.21|251.91|253.29|250.99|258
1650587400000|2022-04-22 00:30:00|253.98|251.68|254.91|252.61|255.42|253.12|253.94|251.64|356
1650587700000|2022-04-22 00:35:00|254.92|252.62|254.66|252.36|255.14|252.84|254.09|251.79|338
1650588000000|2022-04-22 00:40:00|254.68|252.38|253.52|251.22|254.68|252.38|253.09|250.79|338
1650588300000|2022-04-22 00:45:00|253.51|251.21|252.97|250.67|253.59|251.29|252.2|249.9|401
1650588600000|2022-04-22 00:50:00|252.98|250.68|253.97|251.67|253.97|251.67|252.5|250.2|379
1650588900000|2022-04-22 00:55:00|253.96|251.66|253.83|251.53|254|251.7|253.68|251.38|278
1650589200000|2022-04-22 01:00:00|253.86|251.56|252.99|250.69|253.93|251.63|252.98|250.68|308
1650589500000|2022-04-22 01:05:00|252.96|250.66|254.38|252.08|254.45|252.15|252.92|250.62|319
1650589800000|2022-04-22 01:10:00|254.37|252.07|254.55|252.25|254.71|252.41|254.25|251.95|216
1650590100000|2022-04-22 01:15:00|254.51|252.21|253.64|251.34|254.55|252.25|253.55|251.25|312
1650590400000|2022-04-22 01:20:00|253.63|251.33|253.86|251.56|254|251.7|253.55|251.25|252
1650590700000|2022-04-22 01:25:00|253.84|251.54|254.28|251.98|254.4|252.1|253.8|251.5|200
1650591000000|2022-04-22 01:30:00|254.29|251.99|253.54|251.24|254.29|251.99|253.27|250.97|269
1650591300000|2022-04-22 01:35:00|253.55|251.25|254.1|251.8|254.26|251.96|253.48|251.18|218
1650591600000|2022-04-22 01:40:00|254.11|251.81|253.82|251.52|254.11|251.81|253.31|251.01|205
1650591900000|2022-04-22 01:45:00|253.81|251.51|254.8|252.5|254.97|252.67|253.37|251.07|299
1650592200000|2022-04-22 01:50:00|254.76|252.46|255.3|253|255.37|253.07|254.73|252.43|265
1650592500000|2022-04-22 01:55:00|255.31|253.01|254.84|252.54|255.41|253.11|254.79|252.49|251
1650592800000|2022-04-22 02:00:00|254.83|252.53|253.85|251.55|255.15|252.85|253.85|251.55|310
1650593100000|2022-04-22 02:05:00|253.86|251.56|254.02|251.72|254.38|252.08|253.86|251.56|188
1650593400000|2022-04-22 02:10:00|254.01|251.71|253.9|251.6|254.05|251.75|253.43|251.13|274
1650593700000|2022-04-22 02:15:00|253.89|251.59|254.21|251.91|254.21|251.91|253.48|251.18|247
1650594000000|2022-04-22 02:20:00|254.24|251.94|254.23|251.93|254.43|252.13|253.76|251.46|188
1650594300000|2022-04-22 02:25:00|254.18|251.88|254.28|251.98|254.42|252.12|253.9|251.6|212
1650594600000|2022-04-22 02:30:00|254.27|251.97|254.68|252.38|254.83|252.53|254.03|251.73|190
1650594900000|2022-04-22 02:35:00|254.67|252.37|254.36|252.06|254.77|252.47|254.26|251.96|296
1650595200000|2022-04-22 02:40:00|254.35|252.05|254.33|252.03|254.47|252.17|254.03|251.73|171
1650595500000|2022-04-22 02:45:00|254.31|252.01|254.19|251.89|254.67|252.37|254.14|251.84|180
1650595800000|2022-04-22 02:50:00|254.18|251.88|253.86|251.56|254.21|251.91|253.54|251.24|280
1650596100000|2022-04-22 02:55:00|253.85|251.55|253.93|251.63|253.94|251.64|253.72|251.42|160
1650596400000|2022-04-22 03:00:00|253.94|251.64|253.57|251.27|253.97|251.67|253.38|251.08|221
1650596700000|2022-04-22 03:05:00|253.58|251.28|253.76|251.46|253.9|251.6|253.51|251.21|184
1650597000000|2022-04-22 03:10:00|253.78|251.48|253.84|251.54|254|251.7|253.55|251.25|184
1650597300000|2022-04-22 03:15:00|253.9|251.6|254.25|251.95|254.31|252.01|253.85|251.55|139
1650597600000|2022-04-22 03:20:00|254.26|251.96|254.02|251.72|254.26|251.96|253.93|251.63|123
1650597900000|2022-04-22 03:25:00|254.04|251.74|253.69|251.39|254.22|251.92|253.69|251.39|144
1650598200000|2022-04-22 03:30:00|253.73|251.43|253.44|251.14|253.92|251.62|253.33|251.03|196
1650598500000|2022-04-22 03:35:00|253.4|251.1|254.1|251.8|254.3|252|253.4|251.1|151
1650598800000|2022-04-22 03:40:00|254.11|251.81|254.02|251.72|254.45|252.15|253.94|251.64|154
1650599100000|2022-04-22 03:45:00|254.04|251.74|254.4|252.1|254.66|252.36|253.89|251.59|157
1650599400000|2022-04-22 03:50:00|254.41|252.11|254.05|251.75|254.66|252.36|254.05|251.75|191
1650599700000|2022-04-22 03:55:00|254.1|251.8|253.91|251.61|254.48|252.18|253.6|251.3|281
1650600000000|2022-04-22 04:00:00|253.9|251.6|254.05|251.75|255.41|253.11|253.9|251.6|337
1650600300000|2022-04-22 04:05:00|254.04|251.74|254.27|251.97|254.57|252.27|253.95|251.65|215
1650600600000|2022-04-22 04:10:00|254.26|251.96|254.31|252.01|254.62|252.32|254.24|251.94|155
1650600900000|2022-04-22 04:15:00|254.32|252.02|254.35|252.05|254.62|252.32|254.28|251.98|160
1650601200000|2022-04-22 04:20:00|254.34|252.04|254.75|252.45|254.85|252.55|254.33|252.03|150
1650601500000|2022-04-22 04:25:00|254.77|252.47|255.27|252.97|255.33|253.03|254.74|252.44|95
1650601800000|2022-04-22 04:30:00|255.29|252.99|254.93|252.63|255.69|253.39|254.83|252.53|215
1650602100000|2022-04-22 04:35:00|254.94|252.64|255.08|252.78|255.39|253.09|254.76|252.46|166
1650602400000|2022-04-22 04:40:00|255.07|252.77|255.93|253.63|255.96|253.66|255.04|252.74|180
1650602700000|2022-04-22 04:45:00|255.95|253.65|256.5|254.2|256.68|254.38|255.76|253.46|180
1650603000000|2022-04-22 04:50:00|256.47|254.17|256.33|254.03|256.53|254.23|256.01|253.71|192
1650603300000|2022-04-22 04:55:00|256.32|254.02|256.17|253.87|256.35|254.05|255.65|253.35|233
1650603600000|2022-04-22 05:00:00|256.18|253.88|256.24|253.94|256.33|254.03|255.58|253.28|275
1650603900000|2022-04-22 05:05:00|256.25|253.95|256.42|254.12|256.58|254.28|256.14|253.84|262
1650604200000|2022-04-22 05:10:00|256.44|254.14|256.5|254.2|256.62|254.32|256.19|253.89|190
1650604500000|2022-04-22 05:15:00|256.51|254.21|256.27|253.97|256.71|254.41|256.15|253.85|186
1650604800000|2022-04-22 05:20:00|256.29|253.99|255.8|253.5|256.5|254.2|255.79|253.49|207
1650605100000|2022-04-22 05:25:00|255.78|253.48|255.51|253.21|255.98|253.68|255.23|252.93|210
1650605400000|2022-04-22 05:30:00|255.52|253.22|255.96|253.66|256.22|253.92|255.42|253.12|177
1650605700000|2022-04-22 05:35:00|255.97|253.67|256.14|253.84|256.17|253.87|255.65|253.35|113
1650606000000|2022-04-22 05:40:00|256.18|253.88|256.15|253.85|256.38|254.08|255.84|253.54|184
1650606300000|2022-04-22 05:45:00|256.13|253.83|256.24|253.94|256.31|254.01|255.94|253.64|151
1650606600000|2022-04-22 05:50:00|256.25|253.95|255.93|253.63|256.28|253.98|255.9|253.6|136
1650606900000|2022-04-22 05:55:00|255.94|253.64|255.51|253.21|255.94|253.64|255.21|252.91|212
1650607200000|2022-04-22 06:00:00|255.5|253.2|255.94|253.64|256.04|253.74|255.43|253.13|139
1650607500000|2022-04-22 06:05:00|255.93|253.63|256.12|253.82|256.48|254.18|255.88|253.58|157
1650607800000|2022-04-22 06:10:00|256.13|253.83|255.85|253.55|256.4|254.1|255.75|253.45|152
1650608100000|2022-04-22 06:15:00|255.84|253.54|256.3|254|256.38|254.08|255.84|253.54|162
1650608400000|2022-04-22 06:20:00|256.29|253.99|256.23|253.93|256.55|254.25|255.9|253.6|145
1650608700000|2022-04-22 06:25:00|256.24|253.94|256.1|253.8|256.4|254.1|255.95|253.65|191
1650609000000|2022-04-22 06:30:00|256.09|253.79|255.35|253.05|256.1|253.8|255.3|253|196
1650609300000|2022-04-22 06:35:00|255.37|253.07|254.75|252.45|255.58|253.28|254.66|252.36|164
1650609600000|2022-04-22 06:40:00|254.79|252.49|254.18|251.88|254.99|252.69|254.01|251.71|204
1650609900000|2022-04-22 06:45:00|254.22|251.92|254.7|252.4|254.96|252.66|254.15|251.85|203
1650610200000|2022-04-22 06:50:00|254.74|252.44|254.85|252.55|254.89|252.59|254.64|252.34|118
1650610500000|2022-04-22 06:55:00|254.74|252.44|254.75|252.45|254.93|252.63|254.56|252.26|142
1650610800000|2022-04-22 07:00:00|254.76|252.46|254.76|252.46|254.96|252.66|254.53|252.23|215
1650611100000|2022-04-22 07:05:00|254.81|252.51|254.67|252.37|254.82|252.52|254.47|252.17|179
1650611400000|2022-04-22 07:10:00|254.66|252.36|254.67|252.37|254.84|252.54|254.48|252.18|156
1650611700000|2022-04-22 07:15:00|254.68|252.38|253.78|251.48|254.86|252.56|253.77|251.47|211
1650612000000|2022-04-22 07:20:00|253.77|251.47|252.8|250.5|253.77|251.47|251.58|249.28|535
1650612300000|2022-04-22 07:25:00|252.79|250.49|252.58|250.28|253.47|251.17|252.54|250.24|353
1650612600000|2022-04-22 07:30:00|252.59|250.29|252.63|250.33|252.75|250.45|251.71|249.41|409
1650612900000|2022-04-22 07:35:00|252.62|250.32|253.11|250.81|253.25|250.95|252.39|250.09|273
1650613200000|2022-04-22 07:40:00|253.17|250.87|254.62|252.32|254.83|252.53|253.17|250.87|427
1650613500000|2022-04-22 07:45:00|254.64|252.34|253.92|251.62|255.27|252.97|253.92|251.62|365
1650613800000|2022-04-22 07:50:00|253.91|251.61|253.51|251.21|254.25|251.95|253.38|251.08|240
1650614100000|2022-04-22 07:55:00|253.2|250.9|253.51|251.21|253.64|251.34|252.93|250.63|257
1650614400000|2022-04-22 08:00:00|253.49|251.19|254.25|251.95|254.59|252.29|253.38|251.08|312
1650614700000|2022-04-22 08:05:00|254.31|252.01|254.13|251.83|254.74|252.44|253.97|251.67|265
1650615000000|2022-04-22 08:10:00|254.19|251.89|253.72|251.42|254.26|251.96|253.55|251.25|204
1650615300000|2022-04-22 08:15:00|253.71|251.41|252.71|250.41|253.91|251.61|252.42|250.12|360
1650615600000|2022-04-22 08:20:00|252.77|250.47|253.38|251.08|253.44|251.14|252.77|250.47|211
1650615900000|2022-04-22 08:25:00|253.4|251.1|253.27|250.97|253.81|251.51|252.99|250.69|228
1650616200000|2022-04-22 08:30:00|253.29|250.99|253.82|251.52|253.95|251.65|253.26|250.96|234
1650616500000|2022-04-22 08:35:00|253.83|251.53|254.06|251.76|254.29|251.99|253.68|251.38|169
1650616800000|2022-04-22 08:40:00|254.1|251.8|253.29|250.99|254.1|251.8|253.14|250.84|218
1650617100000|2022-04-22 08:45:00|253.28|250.98|252.75|250.45|253.46|251.16|252.44|250.14|318
1650617400000|2022-04-22 08:50:00|252.76|250.46|252.85|250.55|253.14|250.84|252.37|250.07|210
1650617700000|2022-04-22 08:55:00|252.84|250.54|252.34|250.04|252.99|250.69|252.34|250.04|192
1650618000000|2022-04-22 09:00:00|252.36|250.06|252.98|250.68|253.34|251.04|252.33|250.03|262
1650618300000|2022-04-22 09:05:00|252.99|250.69|251.95|249.65|253.25|250.95|251.86|249.56|264
1650618600000|2022-04-22 09:10:00|251.93|249.63|252.61|250.31|252.67|250.37|251.92|249.62|202
1650618900000|2022-04-22 09:15:00|252.59|250.29|252.82|250.52|253|250.7|252.09|249.79|267
1650619200000|2022-04-22 09:20:00|252.83|250.53|252.96|250.66|253.22|250.92|252.71|250.41|167
1650619500000|2022-04-22 09:25:00|252.98|250.68|252.67|250.37|253|250.7|252.44|250.14|208
1650619800000|2022-04-22 09:30:00|252.66|250.36|252.8|250.5|253.04|250.74|252.5|250.2|204
1650620100000|2022-04-22 09:35:00|252.78|250.48|252.59|250.29|252.96|250.66|252.26|249.96|260
1650620400000|2022-04-22 09:40:00|252.63|250.33|253.46|251.16|254.32|252.02|252.63|250.33|337
1650620700000|2022-04-22 09:45:00|253.47|251.17|254.26|251.96|254.47|252.17|253.15|250.85|297
1650621000000|2022-04-22 09:50:00|254.25|251.95|253.66|251.36|254.27|251.97|253.66|251.36|177
1650621300000|2022-04-22 09:55:00|253.67|251.37|252.89|250.59|253.83|251.53|252.53|250.23|343
1650621600000|2022-04-22 10:00:00|252.94|250.64|251.53|249.23|253.31|251.01|250.64|248.34|432
1650621900000|2022-04-22 10:05:00|251.55|249.25|251.4|249.1|251.89|249.59|251.09|248.79|322
1650622200000|2022-04-22 10:10:00|251.42|249.12|252.39|250.09|252.44|250.14|251.33|249.03|223
1650622500000|2022-04-22 10:15:00|252.4|250.1|252.76|250.46|252.84|250.54|252.34|250.04|209
1650622800000|2022-04-22 10:20:00|252.75|250.45|253.01|250.71|253.44|251.14|252.75|250.45|220
1650623100000|2022-04-22 10:25:00|253.02|250.72|252.9|250.6|253.02|250.72|252.59|250.29|220
1650623400000|2022-04-22 10:30:00|252.92|250.62|253.38|251.08|253.48|251.18|252.44|250.14|250
1650623700000|2022-04-22 10:35:00|253.37|251.07|253.78|251.48|253.78|251.48|253.08|250.78|226
1650624000000|2022-04-22 10:40:00|253.79|251.49|254.02|251.72|254.32|252.02|253.65|251.35|195
1650624300000|2022-04-22 10:45:00|254.06|251.76|253.84|251.54|254.42|252.12|253.52|251.22|201
1650624600000|2022-04-22 10:50:00|253.83|251.53|253.86|251.56|253.96|251.66|253.66|251.36|170
1650624900000|2022-04-22 10:55:00|253.85|251.55|254|251.7|254.03|251.73|253.69|251.39|163
1650625200000|2022-04-22 11:00:00|254.01|251.71|254.24|251.94|254.45|252.15|253.88|251.58|174
1650625500000|2022-04-22 11:05:00|254.3|252|254.33|252.03|254.38|252.08|253.85|251.55|175
1650625800000|2022-04-22 11:10:00|254.38|252.08|254.85|252.55|255.06|252.76|254.34|252.04|291
1650626100000|2022-04-22 11:15:00|254.84|252.54|254.91|252.61|255.04|252.74|254.69|252.39|233
1650626400000|2022-04-22 11:20:00|254.97|252.67|254.72|252.42|254.98|252.68|254.47|252.17|240
1650626700000|2022-04-22 11:25:00|254.71|252.41|254.77|252.47|254.9|252.6|254.46|252.16|152
1650627000000|2022-04-22 11:30:00|254.79|252.49|254.74|252.44|254.97|252.67|254.11|251.81|290
1650627300000|2022-04-22 11:35:00|254.75|252.45|254.94|252.64|255.13|252.83|254.67|252.37|191
1650627600000|2022-04-22 11:40:00|254.95|252.65|254.73|252.43|255.17|252.87|254.72|252.42|153
1650627900000|2022-04-22 11:45:00|254.72|252.42|255.01|252.71|255.02|252.72|254.48|252.18|230
1650628200000|2022-04-22 11:50:00|255|252.7|254.94|252.64|255.04|252.74|254.79|252.49|186
1650628500000|2022-04-22 11:55:00|255|252.7|255.44|253.14|255.45|253.15|254.99|252.69|184
1650628800000|2022-04-22 12:00:00|255.46|253.16|255.61|253.31|255.61|253.31|255.02|252.72|240
1650629100000|2022-04-22 12:05:00|255.66|253.36|255.81|253.51|256.21|253.91|255.61|253.31|222
1650629400000|2022-04-22 12:10:00|255.82|253.52|255.53|253.23|255.93|253.63|255.2|252.9|245
1650629700000|2022-04-22 12:15:00|255.52|253.22|255.4|253.1|255.57|253.27|255.3|253|155
1650630000000|2022-04-22 12:20:00|255.41|253.11|255.21|252.91|255.58|253.28|255.17|252.87|151
1650630300000|2022-04-22 12:25:00|255.2|252.9|255.64|253.34|255.64|253.34|254.7|252.4|218
1650630600000|2022-04-22 12:30:00|255.62|253.32|256.03|253.73|256.3|254|255.22|252.92|197
1650630900000|2022-04-22 12:35:00|256.02|253.72|255.17|252.87|256.28|253.98|255.17|252.87|210
1650631200000|2022-04-22 12:40:00|255.18|252.88|255.21|252.91|255.34|253.04|254.68|252.38|286
1650631500000|2022-04-22 12:45:00|255.22|252.92|254.35|252.05|255.25|252.95|254.01|251.71|271
1650631800000|2022-04-22 12:50:00|254.36|252.06|253.66|251.36|254.4|252.1|253.52|251.22|205
1650632100000|2022-04-22 12:55:00|253.69|251.39|253.5|251.2|253.89|251.59|252.9|250.6|259
1650632400000|2022-04-22 13:00:00|253.52|251.22|253.59|251.29|254.29|251.99|253.07|250.77|344
1650632700000|2022-04-22 13:05:00|253.6|251.3|253.53|251.23|253.82|251.52|253.2|250.9|249
1650633000000|2022-04-22 13:10:00|253.52|251.22|255.26|252.96|255.57|253.27|253.37|251.07|332
1650633300000|2022-04-22 13:15:00|255.25|252.95|252.76|250.46|256.5|254.2|252.56|250.26|575
1650633600000|2022-04-22 13:20:00|252.78|250.48|254.47|252.17|254.51|252.21|252.66|250.36|409
1650633900000|2022-04-22 13:25:00|254.46|252.16|254.91|252.61|255.04|252.74|254.22|251.92|276
1650634200000|2022-04-22 13:30:00|254.96|252.66|254.72|252.42|255.57|253.27|254.43|252.13|488
1650634500000|2022-04-22 13:35:00|254.75|252.45|253.6|251.3|254.86|252.56|253.55|251.25|422
1650634800000|2022-04-22 13:40:00|253.61|251.31|251.75|249.45|253.66|251.36|251.54|249.24|404
1650635100000|2022-04-22 13:45:00|251.73|249.43|253.71|251.41|254.28|251.98|251.46|249.16|419
1650635400000|2022-04-22 13:50:00|253.72|251.42|254.17|251.87|254.68|252.38|253.61|251.31|300
1650635700000|2022-04-22 13:55:00|254.18|251.88|252.86|250.56|254.29|251.99|252.77|250.47|434
1650636000000|2022-04-22 14:00:00|252.91|250.61|252.72|250.42|253.87|251.57|252.5|250.2|420
1650636300000|2022-04-22 14:05:00|252.7|250.4|253.39|251.09|253.66|251.36|252.69|250.39|353
1650636600000|2022-04-22 14:10:00|253.43|251.13|252.92|250.62|253.52|251.22|252.7|250.4|339
1650636900000|2022-04-22 14:15:00|252.91|250.61|252.03|249.73|253.49|251.19|252.03|249.73|301
1650637200000|2022-04-22 14:20:00|252.01|249.71|250.6|248.3|252.48|250.18|250.48|248.18|435
1650637500000|2022-04-22 14:25:00|250.64|248.34|250.72|248.42|251.43|249.13|250.5|248.2|418
1650637800000|2022-04-22 14:30:00|250.71|248.41|250.87|248.57|251.27|248.97|249.88|247.58|426
1650638100000|2022-04-22 14:35:00|250.89|248.59|251.75|249.45|251.81|249.51|250.54|248.24|434
1650638400000|2022-04-22 14:40:00|251.79|249.49|252.43|250.13|252.54|250.24|251.03|248.73|349
1650638700000|2022-04-22 14:45:00|252.44|250.14|252.78|250.48|253.18|250.88|252.4|250.1|308
1650639000000|2022-04-22 14:50:00|252.79|250.49|252.5|250.2|253.07|250.77|252.34|250.04|296
1650639300000|2022-04-22 14:55:00|252.51|250.21|252.17|249.87|252.7|250.4|252.17|249.87|294
1650639600000|2022-04-22 15:00:00|252.16|249.86|250.32|248.02|252.63|250.33|250.22|247.92|350
1650639900000|2022-04-22 15:05:00|250.37|248.07|252.7|250.4|252.72|250.42|250.31|248.01|420
1650640200000|2022-04-22 15:10:00|252.72|250.42|252.47|250.17|252.85|250.55|252.3|250|397
1650640500000|2022-04-22 15:15:00|252.48|250.18|251.89|249.59|252.78|250.48|251.82|249.52|331
1650640800000|2022-04-22 15:20:00|251.95|249.65|251.04|248.74|252.22|249.92|250.93|248.63|342
1650641100000|2022-04-22 15:25:00|251.03|248.73|251.41|249.11|251.55|249.25|250.84|248.54|231
1650641400000|2022-04-22 15:30:00|251.4|249.1|250.82|248.52|251.73|249.43|250.76|248.46|258
1650641700000|2022-04-22 15:35:00|250.83|248.53|250.18|247.88|250.98|248.68|249.91|247.61|368
1650642000000|2022-04-22 15:40:00|250.21|247.91|249.09|246.79|250.64|248.34|248.89|246.59|410
1650642300000|2022-04-22 15:45:00|249.08|246.78|250.15|247.85|250.31|248.01|248.79|246.49|363
1650642600000|2022-04-22 15:50:00|250.16|247.86|249.66|247.36|250.36|248.06|249.37|247.07|315
1650642900000|2022-04-22 15:55:00|249.65|247.35|249.22|246.92|250.33|248.03|249.11|246.81|386
1650643200000|2022-04-22 16:00:00|249.21|246.91|248.52|246.22|249.38|247.08|248.46|246.16|473
1650643500000|2022-04-22 16:05:00|248.55|246.25|249.77|247.47|250.05|247.75|248.11|245.81|535
1650643800000|2022-04-22 16:10:00|249.8|247.5|250.37|248.07|250.37|248.07|249.33|247.03|376
1650644100000|2022-04-22 16:15:00|250.39|248.09|250.54|248.24|251.04|248.74|249.94|247.64|409
1650644400000|2022-04-22 16:20:00|250.53|248.23|251.39|249.09|251.52|249.22|250.49|248.19|345
1650644700000|2022-04-22 16:25:00|251.4|249.1|250.25|247.95|251.47|249.17|250.04|247.74|374
1650645000000|2022-04-22 16:30:00|250.26|247.96|250.34|248.04|250.82|248.52|250.02|247.72|404
1650645300000|2022-04-22 16:35:00|250.37|248.07|250.39|248.09|250.95|248.65|250.07|247.77|391
1650645600000|2022-04-22 16:40:00|250.42|248.12|250.72|248.42|250.8|248.5|250.32|248.02|317
1650645900000|2022-04-22 16:45:00|250.73|248.43|251.23|248.93|251.41|249.11|250.72|248.42|263
1650646200000|2022-04-22 16:50:00|251.3|249|249.87|247.57|251.37|249.07|249.86|247.56|274
1650646500000|2022-04-22 16:55:00|249.9|247.6|249.93|247.63|250.38|248.08|249.81|247.51|280
1650646800000|2022-04-22 17:00:00|249.92|247.62|249.58|247.28|249.94|247.64|249.29|246.99|371
1650647100000|2022-04-22 17:05:00|249.6|247.3|250.54|248.24|250.55|248.25|249.6|247.3|261
1650647400000|2022-04-22 17:10:00|250.53|248.23|250.83|248.53|251.04|248.74|250.45|248.15|241
1650647700000|2022-04-22 17:15:00|250.88|248.58|251.31|249.01|251.56|249.26|250.74|248.44|317
1650648000000|2022-04-22 17:20:00|251.3|249|250.99|248.69|251.32|249.02|250.64|248.34|324
1650648300000|2022-04-22 17:25:00|250.96|248.66|250.8|248.5|250.99|248.69|250.59|248.29|265
1650648600000|2022-04-22 17:30:00|250.76|248.46|250.49|248.19|251.09|248.79|250.49|248.19|236
1650648900000|2022-04-22 17:35:00|250.51|248.21|250.32|248.02|250.72|248.42|250.06|247.76|280
1650649200000|2022-04-22 17:40:00|250.34|248.04|250.12|247.82|250.34|248.04|250|247.7|232
1650649500000|2022-04-22 17:45:00|250.14|247.84|250.17|247.87|250.35|248.05|249.64|247.34|269
1650649800000|2022-04-22 17:50:00|250.18|247.88|249.82|247.52|250.25|247.95|249.73|247.43|246
1650650100000|2022-04-22 17:55:00|249.83|247.53|249.54|247.24|249.91|247.61|249.4|247.1|304
1650650400000|2022-04-22 18:00:00|249.55|247.25|248.47|246.17|249.67|247.37|248.46|246.16|379
1650650700000|2022-04-22 18:05:00|248.48|246.18|249|246.7|249.11|246.81|248.42|246.12|277
1650651000000|2022-04-22 18:10:00|248.99|246.69|249.71|247.41|249.8|247.5|248.89|246.59|204
1650651300000|2022-04-22 18:15:00|249.68|247.38|251|248.7|251.07|248.77|249.68|247.38|408
1650651600000|2022-04-22 18:20:00|251.02|248.72|251.26|248.96|251.47|249.17|250.87|248.57|383
1650651900000|2022-04-22 18:25:00|251.27|248.97|250.34|248.04|251.27|248.97|250.03|247.73|393
1650652200000|2022-04-22 18:30:00|250.33|248.03|249.56|247.26|250.55|248.25|249.5|247.2|406
1650652500000|2022-04-22 18:35:00|249.54|247.24|250.06|247.76|250.08|247.78|249.49|247.19|242
1650652800000|2022-04-22 18:40:00|250.01|247.71|250.33|248.03|250.46|248.16|250.01|247.71|269
1650653100000|2022-04-22 18:45:00|250.4|248.1|250.33|248.03|250.54|248.24|250.22|247.92|272
1650653400000|2022-04-22 18:50:00|250.28|247.98|250.02|247.72|250.33|248.03|249.89|247.59|234
1650653700000|2022-04-22 18:55:00|250.01|247.71|250.54|248.24|250.61|248.31|249.85|247.55|169
1650654000000|2022-04-22 19:00:00|250.57|248.27|250.06|247.76|250.57|248.27|249.96|247.66|232
1650654300000|2022-04-22 19:05:00|250.02|247.72|249.99|247.69|250.4|248.1|249.95|247.65|199
1650654600000|2022-04-22 19:10:00|250|247.7|250.67|248.37|250.92|248.62|249.71|247.41|336
1650654900000|2022-04-22 19:15:00|250.66|248.36|251.08|248.78|251.09|248.79|250.57|248.27|312
1650655200000|2022-04-22 19:20:00|251.04|248.74|252.09|249.79|252.43|250.13|250.89|248.59|324
1650655500000|2022-04-22 19:25:00|252.1|249.8|251.97|249.67|253.72|251.42|251.97|249.67|393
1650655800000|2022-04-22 19:30:00|251.98|249.68|252.17|249.87|252.34|250.04|251.79|249.49|320
1650656100000|2022-04-22 19:35:00|252.23|249.93|252.98|250.68|253|250.7|251.75|249.45|298
1650656400000|2022-04-22 19:40:00|252.99|250.69|252.42|250.12|252.99|250.69|252.3|250|306
1650656700000|2022-04-22 19:45:00|252.44|250.14|251.95|249.65|252.47|250.17|251.95|249.65|202
1650657000000|2022-04-22 19:50:00|251.94|249.64|251.55|249.25|251.95|249.65|251.07|248.77|425
1650657300000|2022-04-22 19:55:00|251.5|249.2|251.28|248.98|251.76|249.46|251.04|248.74|263
1650657600000|2022-04-22 20:00:00|251.27|248.97|251.47|249.17|251.62|249.32|251.09|248.79|295
1650657900000|2022-04-22 20:05:00|251.48|249.18|251.29|248.99|251.71|249.41|251.26|248.96|174
1650658200000|2022-04-22 20:10:00|251.3|249|251.24|248.94|251.3|249|250.97|248.67|168
1650658500000|2022-04-22 20:15:00|251.2|248.9|251.96|249.66|252.08|249.78|251.2|248.9|131
1650658800000|2022-04-22 20:20:00|251.97|249.67|251.61|249.31|251.98|249.68|251.51|249.21|131
1650659100000|2022-04-22 20:25:00|251.6|249.3|250.87|248.57|251.64|249.34|250.83|248.53|178
1650659400000|2022-04-22 20:30:00|250.86|248.56|250.8|248.5|251.03|248.73|250.72|248.42|170
1650659700000|2022-04-22 20:35:00|250.79|248.49|249.93|247.63|250.91|248.61|249.01|246.71|260
1650660000000|2022-04-22 20:40:00|249.91|247.61|250.56|248.26|250.61|248.31|249.89|247.59|202
1650660300000|2022-04-22 20:45:00|250.58|248.28|250|247.7|250.59|248.29|249.58|247.28|187
1650660600000|2022-04-22 20:50:00|250.02|247.72|250.32|248.02|250.4|248.1|249.91|247.61|156
1650660900000|2022-04-22 20:55:00|250.34|248.04|250.39|248.09|250.54|248.24|250.18|247.88|102
1650697200000|2022-04-23 07:00:00|243.71|241.41|243.79|241.49|243.84|241.54|243.57|241.27|110
1650697500000|2022-04-23 07:05:00|243.8|241.5|243.53|241.23|243.92|241.62|243.5|241.2|98
1650697800000|2022-04-23 07:10:00|243.52|241.22|243.58|241.28|243.65|241.35|243.41|241.11|166
1650698100000|2022-04-23 07:15:00|243.59|241.29|243.27|240.97|243.61|241.31|242.9|240.6|132
1650698400000|2022-04-23 07:20:00|243.33|241.03|243.05|240.75|243.48|241.18|243.05|240.75|108
1650698700000|2022-04-23 07:25:00|243.04|240.74|242.94|240.64|243.04|240.74|242.78|240.48|97
1650699000000|2022-04-23 07:30:00|242.95|240.65|242.82|240.52|243.08|240.78|242.79|240.49|95
1650699300000|2022-04-23 07:35:00|242.83|240.53|242.58|240.28|242.88|240.58|242.56|240.26|75
1650699600000|2022-04-23 07:40:00|242.59|240.29|242.67|240.37|242.71|240.41|242.55|240.25|58
1650699900000|2022-04-23 07:45:00|242.68|240.38|242.82|240.52|242.93|240.63|242.65|240.35|108
1650700200000|2022-04-23 07:50:00|242.88|240.58|242.89|240.59|243.01|240.71|242.72|240.42|117
1650700500000|2022-04-23 07:55:00|242.88|240.58|243.33|241.03|243.33|241.03|242.79|240.49|81
1650700800000|2022-04-23 08:00:00|243.37|241.07|243.35|241.05|243.47|241.17|242.96|240.66|101
1650701100000|2022-04-23 08:05:00|243.36|241.06|242.76|240.46|243.36|241.06|242.7|240.4|108
1650701400000|2022-04-23 08:10:00|242.77|240.47|242.48|240.18|242.78|240.48|242.37|240.07|144
1650701700000|2022-04-23 08:15:00|242.49|240.19|242.6|240.3|242.87|240.57|242.47|240.17|122
1650702000000|2022-04-23 08:20:00|242.59|240.29|242.85|240.55|242.93|240.63|242.54|240.24|142
1650702300000|2022-04-23 08:25:00|242.84|240.54|243.45|241.15|243.54|241.24|242.82|240.52|101
1650702600000|2022-04-23 08:30:00|243.46|241.16|243.6|241.3|243.7|241.4|243.21|240.91|140
1650702900000|2022-04-23 08:35:00|243.61|241.31|244.01|241.71|244.36|242.06|243.59|241.29|158
1650703200000|2022-04-23 08:40:00|243.99|241.69|246.85|244.55|246.88|244.58|243.99|241.69|285
1650703500000|2022-04-23 08:45:00|246.83|244.53|246.6|244.3|247.52|245.22|246.36|244.06|241
1650703800000|2022-04-23 08:50:00|246.61|244.31|246.07|243.77|246.76|244.46|245.83|243.53|162
1650704100000|2022-04-23 08:55:00|246.06|243.76|245.4|243.1|246.06|243.76|244.79|242.49|213
1650704400000|2022-04-23 09:00:00|245.39|243.09|244.54|242.24|245.76|243.46|244.3|242|232
1650704700000|2022-04-23 09:05:00|244.55|242.25|243.81|241.51|244.62|242.32|243.52|241.22|247
1650705000000|2022-04-23 09:10:00|243.8|241.5|244.32|242.02|244.32|242.02|243.76|241.46|95
1650705300000|2022-04-23 09:15:00|244.33|242.03|244.57|242.27|244.67|242.37|244.26|241.96|125
1650705600000|2022-04-23 09:20:00|244.56|242.26|244.04|241.74|244.57|242.27|243.85|241.55|96
1650705900000|2022-04-23 09:25:00|244.03|241.73|243.6|241.3|244.04|241.74|243.58|241.28|86
1650706200000|2022-04-23 09:30:00|243.61|241.31|243.82|241.52|243.82|241.52|243.57|241.27|88
1650706500000|2022-04-23 09:35:00|243.79|241.49|243.88|241.58|243.89|241.59|243.66|241.36|98
1650706800000|2022-04-23 09:40:00|243.87|241.57|242.87|240.57|243.89|241.59|242.71|240.41|156
1650707100000|2022-04-23 09:45:00|242.85|240.55|242.84|240.54|243.45|241.15|242.7|240.4|137
1650707400000|2022-04-23 09:50:00|242.87|240.57|243.4|241.1|243.41|241.11|242.78|240.48|81
1650707700000|2022-04-23 09:55:00|243.41|241.11|243.37|241.07|243.59|241.29|242.96|240.66|105
1650708000000|2022-04-23 10:00:00|243.36|241.06|243.57|241.27|243.63|241.33|243.36|241.06|123
1650708300000|2022-04-23 10:05:00|243.56|241.26|244.33|242.03|244.38|242.08|243.56|241.26|105
1650708600000|2022-04-23 10:10:00|244.37|242.07|244.79|242.49|244.79|242.49|244.28|241.98|169
1650708900000|2022-04-23 10:15:00|244.8|242.5|245.3|243|245.32|243.02|244.75|242.45|120
1650709200000|2022-04-23 10:20:00|245.29|242.99|244.46|242.16|245.39|243.09|244.41|242.11|139
1650709500000|2022-04-23 10:25:00|244.48|242.18|244.49|242.19|244.67|242.37|244.2|241.9|74
1650709800000|2022-04-23 10:30:00|244.5|242.2|244.71|242.41|245.43|243.13|244.49|242.19|150
1650710100000|2022-04-23 10:35:00|244.7|242.4|244.53|242.23|244.71|242.41|244.48|242.18|64
1650710400000|2022-04-23 10:40:00|244.52|242.22|243.91|241.61|244.52|242.22|243.85|241.55|117
1650710700000|2022-04-23 10:45:00|243.92|241.62|244.5|242.2|244.5|242.2|243.91|241.61|43
1650711000000|2022-04-23 10:50:00|244.42|242.12|243.92|241.62|244.54|242.24|243.83|241.53|122
1650711300000|2022-04-23 10:55:00|243.91|241.61|244.29|241.99|244.38|242.08|243.91|241.61|75
1650711600000|2022-04-23 11:00:00|244.28|241.98|244.63|242.33|244.73|242.43|244.27|241.97|120
1650711900000|2022-04-23 11:05:00|244.64|242.34|244.6|242.3|244.79|242.49|244.58|242.28|74
1650712200000|2022-04-23 11:10:00|244.55|242.25|244.94|242.64|244.99|242.69|244.39|242.09|122
1650712500000|2022-04-23 11:15:00|244.95|242.65|244.7|242.4|245.02|242.72|244.69|242.39|103
1650712800000|2022-04-23 11:20:00|244.69|242.39|244.6|242.3|244.95|242.65|244.58|242.28|129
1650713100000|2022-04-23 11:25:00|244.61|242.31|245.04|242.74|245.04|242.74|244.55|242.25|84
1650713400000|2022-04-23 11:30:00|245.06|242.76|244.98|242.68|245.35|243.05|244.96|242.66|75
1650713700000|2022-04-23 11:35:00|244.97|242.67|244.7|242.4|245.25|242.95|244.58|242.28|111
1650714000000|2022-04-23 11:40:00|244.69|242.39|244.62|242.32|244.83|242.53|244.42|242.12|86
1650714300000|2022-04-23 11:45:00|244.63|242.33|244.74|242.44|245.02|242.72|244.62|242.32|88
1650714600000|2022-04-23 11:50:00|244.73|242.43|244.61|242.31|244.79|242.49|244.52|242.22|98
1650714900000|2022-04-23 11:55:00|244.6|242.3|244.69|242.39|244.82|242.52|244.59|242.29|78
1650715200000|2022-04-23 12:00:00|244.72|242.42|244.3|242|244.82|242.52|244.28|241.98|128
1650715500000|2022-04-23 12:05:00|244.29|241.99|243.51|241.21|244.29|241.99|243.27|240.97|196
1650715800000|2022-04-23 12:10:00|243.5|241.2|243.7|241.4|243.73|241.43|243.43|241.13|98
1650716100000|2022-04-23 12:15:00|243.71|241.41|244.04|241.74|244.19|241.89|243.28|240.98|157
1650716400000|2022-04-23 12:20:00|244.05|241.75|245.37|243.07|245.47|243.17|244.05|241.75|192
1650716700000|2022-04-23 12:25:00|245.36|243.06|245.69|243.39|245.85|243.55|245.15|242.85|209
1650717000000|2022-04-23 12:30:00|245.74|243.44|244.83|242.53|245.74|243.44|244.71|242.41|240
1650717300000|2022-04-23 12:35:00|244.82|242.52|244.98|242.68|245.28|242.98|244.7|242.4|153
1650717600000|2022-04-23 12:40:00|244.97|242.67|245.92|243.62|246.09|243.79|244.96|242.66|189
1650717900000|2022-04-23 12:45:00|245.91|243.61|246.48|244.18|246.49|244.19|245.89|243.59|151
1650718200000|2022-04-23 12:50:00|246.49|244.19|245.89|243.59|246.5|244.2|245.86|243.56|106
1650718500000|2022-04-23 12:55:00|245.9|243.6|246.35|244.05|246.69|244.39|245.9|243.6|99
1650718800000|2022-04-23 13:00:00|246.36|244.06|246.01|243.71|246.56|244.26|245.79|243.49|187
1650719100000|2022-04-23 13:05:00|246|243.7|246.62|244.32|246.78|244.48|245.9|243.6|151
1650719400000|2022-04-23 13:10:00|246.6|244.3|246.98|244.68|247.85|245.55|246.46|244.16|241
1650719700000|2022-04-23 13:15:00|246.97|244.67|245.42|243.12|246.97|244.67|245.16|242.86|260
1650720000000|2022-04-23 13:20:00|245.43|243.13|244.74|242.44|245.44|243.14|244.72|242.42|136
1650720300000|2022-04-23 13:25:00|244.75|242.45|245|242.7|245.37|243.07|244.09|241.79|202
1650720600000|2022-04-23 13:30:00|244.93|242.63|245.38|243.08|245.62|243.32|244.87|242.57|147
1650720900000|2022-04-23 13:35:00|245.39|243.09|245.01|242.71|245.55|243.25|245|242.7|149
1650721200000|2022-04-23 13:40:00|245|242.7|244.81|242.51|245.3|243|244.55|242.25|161
1650721500000|2022-04-23 13:45:00|244.85|242.55|244.79|242.49|244.88|242.58|244.44|242.14|137
1650721800000|2022-04-23 13:50:00|244.78|242.48|244.95|242.65|245.29|242.99|244.78|242.48|87
1650722100000|2022-04-23 13:55:00|244.96|242.66|245.71|243.41|245.72|243.42|244.96|242.66|111
1650722400000|2022-04-23 14:00:00|245.72|243.42|245.8|243.5|245.98|243.68|245.6|243.3|143
1650722700000|2022-04-23 14:05:00|245.81|243.51|245.32|243.02|245.82|243.52|245.27|242.97|102
1650723000000|2022-04-23 14:10:00|245.31|243.01|244.83|242.53|245.33|243.03|244.83|242.53|70
1650723300000|2022-04-23 14:15:00|244.84|242.54|244.9|242.6|245.11|242.81|244.79|242.49|121
1650723600000|2022-04-23 14:20:00|244.91|242.61|244.62|242.32|244.93|242.63|244.34|242.04|127
1650723900000|2022-04-23 14:25:00|244.63|242.33|244.53|242.23|244.75|242.45|244.4|242.1|85
1650724200000|2022-04-23 14:30:00|244.54|242.24|244.68|242.38|244.69|242.39|244.4|242.1|75
1650724500000|2022-04-23 14:35:00|244.69|242.39|244.72|242.42|244.8|242.5|244.58|242.28|69
1650724800000|2022-04-23 14:40:00|244.73|242.43|244.81|242.51|245.19|242.89|244.72|242.42|88
1650725100000|2022-04-23 14:45:00|244.8|242.5|244.88|242.58|244.92|242.62|244.79|242.49|64
1650725400000|2022-04-23 14:50:00|244.89|242.59|244.8|242.5|244.97|242.67|244.79|242.49|65
1650725700000|2022-04-23 14:55:00|244.79|242.49|245.25|242.95|245.25|242.95|244.78|242.48|69
1650726000000|2022-04-23 15:00:00|245.27|242.97|244.54|242.24|245.34|243.04|244.54|242.24|126
1650726300000|2022-04-23 15:05:00|244.55|242.25|244.8|242.5|245.02|242.72|244.45|242.15|76
1650726600000|2022-04-23 15:10:00|244.79|242.49|244.73|242.43|244.86|242.56|244.6|242.3|107
1650726900000|2022-04-23 15:15:00|244.72|242.42|244.65|242.35|244.9|242.6|244.39|242.09|159
1650727200000|2022-04-23 15:20:00|244.73|242.43|244.96|242.66|245.34|243.04|244.72|242.42|92
1650727500000|2022-04-23 15:25:00|244.97|242.67|245.25|242.95|245.38|243.08|244.97|242.67|135
1650727800000|2022-04-23 15:30:00|245.26|242.96|245.28|242.98|245.39|243.09|245.25|242.95|107
1650728100000|2022-04-23 15:35:00|245.24|242.94|244.81|242.51|245.24|242.94|244.71|242.41|92
1650728400000|2022-04-23 15:40:00|244.8|242.5|244.87|242.57|245.15|242.85|244.76|242.46|65
1650728700000|2022-04-23 15:45:00|244.89|242.59|245.63|243.33|245.65|243.35|244.89|242.59|115
1650729000000|2022-04-23 15:50:00|245.64|243.34|245.8|243.5|245.81|243.51|245.4|243.1|150
1650729300000|2022-04-23 15:55:00|245.81|243.51|245.38|243.08|245.82|243.52|245.24|242.94|80
1650729600000|2022-04-23 16:00:00|245.35|243.05|244.92|242.62|245.56|243.26|244.87|242.57|140
1650729900000|2022-04-23 16:05:00|244.93|242.63|245.75|243.45|245.75|243.45|244.8|242.5|142
1650730200000|2022-04-23 16:10:00|245.74|243.44|246.86|244.56|246.86|244.56|245.7|243.4|260
1650730500000|2022-04-23 16:15:00|246.85|244.55|245.94|243.64|246.87|244.57|245.94|243.64|167
1650730800000|2022-04-23 16:20:00|245.96|243.66|245.51|243.21|246.35|244.05|245.48|243.18|126
1650731100000|2022-04-23 16:25:00|245.52|243.22|245.96|243.66|246.19|243.89|245.51|243.21|108
1650731400000|2022-04-23 16:30:00|245.94|243.64|245.93|243.63|246.29|243.99|245.89|243.59|63
1650731700000|2022-04-23 16:35:00|245.94|243.64|246.31|244.01|246.31|244.01|245.78|243.48|74
1650732000000|2022-04-23 16:40:00|246.39|244.09|246.52|244.22|246.56|244.26|246.3|244|122
1650732300000|2022-04-23 16:45:00|246.53|244.23|246.44|244.14|246.88|244.58|246.41|244.11|111
1650732600000|2022-04-23 16:50:00|246.43|244.13|246.05|243.75|246.44|244.14|246.03|243.73|85
1650732900000|2022-04-23 16:55:00|246|243.7|245.59|243.29|246.09|243.79|245.52|243.22|124
1650733200000|2022-04-23 17:00:00|245.58|243.28|244.85|242.55|245.58|243.28|244.63|242.33|191
1650733500000|2022-04-23 17:05:00|244.86|242.56|244.82|242.52|244.86|242.56|244.54|242.24|144
1650733800000|2022-04-23 17:10:00|244.8|242.5|244.87|242.57|244.87|242.57|244.69|242.39|84
1650734100000|2022-04-23 17:15:00|244.89|242.59|244.81|242.51|244.9|242.6|244.61|242.31|120
1650734400000|2022-04-23 17:20:00|244.82|242.52|244.97|242.67|245.44|243.14|244.8|242.5|89
1650734700000|2022-04-23 17:25:00|244.96|242.66|244.97|242.67|245.42|243.12|244.93|242.63|101
1650735000000|2022-04-23 17:30:00|244.95|242.65|244.64|242.34|244.96|242.66|244.57|242.27|94
1650735300000|2022-04-23 17:35:00|244.65|242.35|244.98|242.68|245|242.7|244.65|242.35|65
1650735600000|2022-04-23 17:40:00|245|242.7|244.88|242.58|245.01|242.71|244.77|242.47|61
1650735900000|2022-04-23 17:45:00|244.87|242.57|244.6|242.3|244.88|242.58|244.6|242.3|57
1650736200000|2022-04-23 17:50:00|244.61|242.31|244.74|242.44|244.84|242.54|244.59|242.29|73
1650736500000|2022-04-23 17:55:00|244.73|242.43|244.72|242.42|244.98|242.68|244.7|242.4|84
1650736800000|2022-04-23 18:00:00|244.71|242.41|244.45|242.15|244.82|242.52|244.45|242.15|88
1650737100000|2022-04-23 18:05:00|244.46|242.16|244.45|242.15|244.6|242.3|244.3|242|106
1650737400000|2022-04-23 18:10:00|244.44|242.14|244.63|242.33|244.66|242.36|244.36|242.06|76
1650737700000|2022-04-23 18:15:00|244.62|242.32|244.8|242.5|244.83|242.53|244.62|242.32|101
1650738000000|2022-04-23 18:20:00|244.81|242.51|244.73|242.43|244.91|242.61|244.7|242.4|68
1650738300000|2022-04-23 18:25:00|244.74|242.44|244.39|242.09|244.76|242.46|244.39|242.09|57
1650738600000|2022-04-23 18:30:00|244.38|242.08|244.62|242.32|245.01|242.71|244.3|242|123
1650738900000|2022-04-23 18:35:00|244.63|242.33|243.86|241.56|244.63|242.33|243.63|241.33|153
1650739200000|2022-04-23 18:40:00|243.85|241.55|244.04|241.74|244.1|241.8|243.84|241.54|57
1650739500000|2022-04-23 18:45:00|244.25|241.95|244.45|242.15|244.46|242.16|243.79|241.49|138
1650739800000|2022-04-23 18:50:00|244.44|242.14|244.39|242.09|244.44|242.14|244.15|241.85|66
1650740100000|2022-04-23 18:55:00|244.38|242.08|244.05|241.75|244.38|242.08|243.96|241.66|77
1650740400000|2022-04-23 19:00:00|244.04|241.74|243.88|241.58|244.04|241.74|243.79|241.49|107
1650740700000|2022-04-23 19:05:00|243.87|241.57|243.84|241.54|244.29|241.99|243.6|241.3|136
1650741000000|2022-04-23 19:10:00|243.87|241.57|243.81|241.51|244.25|241.95|243.8|241.5|77
1650741300000|2022-04-23 19:15:00|243.82|241.52|243.69|241.39|243.83|241.53|243.66|241.36|78
1650741600000|2022-04-23 19:20:00|243.71|241.41|243.66|241.36|243.83|241.53|243.03|240.73|119
1650741900000|2022-04-23 19:25:00|243.65|241.35|242.75|240.45|243.65|241.35|242.68|240.38|126
1650742200000|2022-04-23 19:30:00|242.76|240.46|242.88|240.58|242.89|240.59|242.38|240.08|129
1650742500000|2022-04-23 19:35:00|242.85|240.55|242.95|240.65|243.35|241.05|242.76|240.46|92
1650742800000|2022-04-23 19:40:00|242.96|240.66|242.91|240.61|243.02|240.72|242.78|240.48|95
1650743100000|2022-04-23 19:45:00|242.92|240.62|242.64|240.34|243.08|240.78|242.61|240.31|123
1650743400000|2022-04-23 19:50:00|242.65|240.35|242.52|240.22|242.68|240.38|242.47|240.17|47
1650743700000|2022-04-23 19:55:00|242.49|240.19|242.93|240.63|243.44|241.14|242.41|240.11|122
1650744000000|2022-04-23 20:00:00|242.94|240.64|243.45|241.15|243.74|241.44|242.83|240.53|165
1650744300000|2022-04-23 20:05:00|243.44|241.14|243.46|241.16|243.54|241.24|243.36|241.06|113
1650744600000|2022-04-23 20:10:00|243.42|241.12|243.39|241.09|243.47|241.17|243.28|240.98|58
1650744900000|2022-04-23 20:15:00|243.4|241.1|243.39|241.09|243.55|241.25|243.31|241.01|79
1650745200000|2022-04-23 20:20:00|243.37|241.07|243.66|241.36|243.67|241.37|243.31|241.01|51
1650745500000|2022-04-23 20:25:00|243.67|241.37|243.55|241.25|243.71|241.41|243.49|241.19|78
1650745800000|2022-04-23 20:30:00|243.56|241.26|243.76|241.46|243.91|241.61|243.55|241.25|61
1650746100000|2022-04-23 20:35:00|243.75|241.45|243.67|241.37|243.83|241.53|243.67|241.37|52
1650746400000|2022-04-23 20:40:00|243.66|241.36|243.84|241.54|243.84|241.54|243.43|241.13|65
1650746700000|2022-04-23 20:45:00|243.83|241.53|243.54|241.24|243.91|241.61|243.5|241.2|87
1650747000000|2022-04-23 20:50:00|243.53|241.23|243.73|241.43|243.74|241.44|243.5|241.2|50
1650747300000|2022-04-23 20:55:00|243.74|241.44|243.91|241.61|243.91|241.61|243.47|241.17|99
1650747600000|2022-04-23 21:00:00|243.92|241.62|243.66|241.36|244.37|242.07|243.58|241.28|108
1650747900000|2022-04-23 21:05:00|243.65|241.35|243.75|241.45|243.75|241.45|243.48|241.18|52
1650748200000|2022-04-23 21:10:00|243.76|241.46|243.75|241.45|243.82|241.52|243.67|241.37|48
1650748500000|2022-04-23 21:15:00|243.78|241.48|244.07|241.77|244.22|241.92|243.78|241.48|46
1650748800000|2022-04-23 21:20:00|244.08|241.78|244.33|242.03|244.33|242.03|243.75|241.45|66
1650749100000|2022-04-23 21:25:00|244.34|242.04|244.27|241.97|244.56|242.26|244.27|241.97|86
1650749400000|2022-04-23 21:30:00|244.28|241.98|244.21|241.91|244.31|242.01|244.21|241.91|35
1650749700000|2022-04-23 21:35:00|244.2|241.9|244.3|242|244.3|242|244.17|241.87|44
1650750000000|2022-04-23 21:40:00|244.29|241.99|244.46|242.16|244.52|242.22|244.28|241.98|35
1650750300000|2022-04-23 21:45:00|244.41|242.11|244.3|242|244.63|242.33|244.3|242|59
1650750600000|2022-04-23 21:50:00|244.31|242.01|244.44|242.14|244.53|242.23|244.26|241.96|82
1650750900000|2022-04-23 21:55:00|244.45|242.15|243.85|241.55|244.45|242.15|243.85|241.55|108
1650751200000|2022-04-23 22:00:00|243.86|241.56|243.79|241.49|243.9|241.6|243.77|241.47|69
1650751500000|2022-04-23 22:05:00|243.8|241.5|243.36|241.06|243.8|241.5|243.32|241.02|88
1650751800000|2022-04-23 22:10:00|243.37|241.07|243.45|241.15|243.63|241.33|243.37|241.07|61
1650752100000|2022-04-23 22:15:00|243.48|241.18|243.71|241.41|243.71|241.41|243.36|241.06|64
1650752400000|2022-04-23 22:20:00|243.7|241.4|243.52|241.22|243.82|241.52|243.49|241.19|59
1650752700000|2022-04-23 22:25:00|243.51|241.21|243.61|241.31|243.63|241.33|243.49|241.19|25
1650753000000|2022-04-23 22:30:00|243.62|241.32|243.73|241.43|243.82|241.52|243.51|241.21|74
1650753300000|2022-04-23 22:35:00|243.72|241.42|244.75|242.45|244.98|242.68|243.67|241.37|117
1650753600000|2022-04-23 22:40:00|244.74|242.44|244.96|242.66|245|242.7|244.58|242.28|86
1650753900000|2022-04-23 22:45:00|244.98|242.68|245.23|242.93|245.67|243.37|244.98|242.68|98
1650754200000|2022-04-23 22:50:00|245.22|242.92|244.43|242.13|245.26|242.96|244.34|242.04|97
1650754500000|2022-04-23 22:55:00|244.41|242.11|244.01|241.71|244.43|242.13|243.79|241.49|122
1650754800000|2022-04-23 23:00:00|244|241.7|244.67|242.37|244.67|242.37|243.81|241.51|156
1650755100000|2022-04-23 23:05:00|244.66|242.36|244.99|242.69|244.99|242.69|244.64|242.34|101
1650755400000|2022-04-23 23:10:00|244.97|242.67|245.4|243.1|245.4|243.1|244.92|242.62|83
1650755700000|2022-04-23 23:15:00|245.41|243.11|244.82|242.52|245.41|243.11|244.71|242.41|78
1650756000000|2022-04-23 23:20:00|244.81|242.51|244.45|242.15|244.82|242.52|244.42|242.12|72
1650756300000|2022-04-23 23:25:00|244.43|242.13|244.56|242.26|244.56|242.26|244.4|242.1|45
1650756600000|2022-04-23 23:30:00|244.55|242.25|242.9|240.6|244.56|242.26|242.79|240.49|243
1650756900000|2022-04-23 23:35:00|242.91|240.61|242.59|240.29|242.96|240.66|240.92|238.62|471
1650757200000|2022-04-23 23:40:00|242.58|240.28|242.77|240.47|242.91|240.61|242.4|240.1|232
1650757500000|2022-04-23 23:45:00|242.76|240.46|242.8|240.5|242.8|240.5|242.2|239.9|174
1650757800000|2022-04-23 23:50:00|242.78|240.48|241.55|239.25|242.78|240.48|241.44|239.14|173
1650758100000|2022-04-23 23:55:00|241.51|239.21|241.59|239.29|242.13|239.83|241.41|239.11|121
1650758400000|2022-04-24 00:00:00|241.63|239.33|241.85|239.55|242.59|240.29|241.49|239.19|297
1650758700000|2022-04-24 00:05:00|241.86|239.56|242.45|240.15|242.49|240.19|241.69|239.39|149
1650759000000|2022-04-24 00:10:00|242.44|240.14|242.58|240.28|242.8|240.5|242.41|240.11|147
1650759300000|2022-04-24 00:15:00|242.61|240.31|242.67|240.37|242.8|240.5|242.39|240.09|110
1650759600000|2022-04-24 00:20:00|242.68|240.38|242.61|240.31|242.78|240.48|242.45|240.15|145
1650759900000|2022-04-24 00:25:00|242.6|240.3|243.43|241.13|243.43|241.13|242.6|240.3|178
1650760200000|2022-04-24 00:30:00|243.44|241.14|243.21|240.91|243.55|241.25|243.01|240.71|135
1650760500000|2022-04-24 00:35:00|243.2|240.9|242.8|240.5|243.37|241.07|242.69|240.39|131
1650760800000|2022-04-24 00:40:00|242.79|240.49|242.85|240.55|242.85|240.55|242.52|240.22|84
1650761100000|2022-04-24 00:45:00|242.84|240.54|242.34|240.04|242.85|240.55|242.29|239.99|114
1650761400000|2022-04-24 00:50:00|242.35|240.05|242.37|240.07|242.37|240.07|241.83|239.53|108
1650761700000|2022-04-24 00:55:00|242.35|240.05|242.41|240.11|242.64|240.34|242.29|239.99|106
1650762000000|2022-04-24 01:00:00|242.39|240.09|242.5|240.2|242.74|240.44|242|239.7|141
1650762300000|2022-04-24 01:05:00|242.51|240.21|242.6|240.3|242.72|240.42|242.49|240.19|94
1650762600000|2022-04-24 01:10:00|242.61|240.31|242.79|240.49|242.91|240.61|242.52|240.22|119
1650762900000|2022-04-24 01:15:00|242.8|240.5|243|240.7|243.32|241.02|242.76|240.46|92
1650763200000|2022-04-24 01:20:00|242.96|240.66|242.81|240.51|242.97|240.67|242.62|240.32|109
1650763500000|2022-04-24 01:25:00|242.8|240.5|242.78|240.48|243.05|240.75|242.66|240.36|174
1650763800000|2022-04-24 01:30:00|242.79|240.49|243.3|241|243.57|241.27|242.78|240.48|109
1650764100000|2022-04-24 01:35:00|243.31|241.01|243.44|241.14|243.67|241.37|243.27|240.97|89
1650764400000|2022-04-24 01:40:00|243.43|241.13|243.45|241.15|243.66|241.36|243.36|241.06|106
1650764700000|2022-04-24 01:45:00|243.46|241.16|243.27|240.97|243.75|241.45|243.27|240.97|97
1650765000000|2022-04-24 01:50:00|243.26|240.96|242.51|240.21|243.28|240.98|242.5|240.2|162
1650765300000|2022-04-24 01:55:00|242.52|240.22|242.68|240.38|242.87|240.57|242.35|240.05|152
1650765600000|2022-04-24 02:00:00|242.66|240.36|241.93|239.63|242.67|240.37|241.92|239.62|93
1650765900000|2022-04-24 02:05:00|241.91|239.61|241.84|239.54|242.28|239.98|241.67|239.37|143
1650766200000|2022-04-24 02:10:00|241.83|239.53|242.62|240.32|242.74|240.44|241.83|239.53|135
1650766500000|2022-04-24 02:15:00|242.61|240.31|243.02|240.72|243.3|241|242.58|240.28|120
1650766800000|2022-04-24 02:20:00|243|240.7|243.29|240.99|243.4|241.1|242.73|240.43|120
1650767100000|2022-04-24 02:25:00|243.28|240.98|242.94|240.64|243.36|241.06|242.92|240.62|95
1650767400000|2022-04-24 02:30:00|242.95|240.65|243.39|241.09|243.39|241.09|242.89|240.59|91
1650767700000|2022-04-24 02:35:00|243.33|241.03|243.33|241.03|243.4|241.1|242.96|240.66|88
1650768000000|2022-04-24 02:40:00|243.34|241.04|243.35|241.05|243.37|241.07|243.17|240.87|104
1650768300000|2022-04-24 02:45:00|243.37|241.07|243.22|240.92|243.37|241.07|243.05|240.75|71
1650768600000|2022-04-24 02:50:00|243.23|240.93|242.53|240.23|243.23|240.93|242.5|240.2|111
1650768900000|2022-04-24 02:55:00|242.54|240.24|243.3|241|243.39|241.09|242.51|240.21|126
1650769200000|2022-04-24 03:00:00|243.29|240.99|243.99|241.69|244.01|241.71|242.79|240.49|257
1650769500000|2022-04-24 03:05:00|243.98|241.68|244.44|242.14|244.49|242.19|243.83|241.53|191
1650769800000|2022-04-24 03:10:00|244.45|242.15|243.88|241.58|244.49|242.19|243.87|241.57|122
1650770100000|2022-04-24 03:15:00|243.87|241.57|244.05|241.75|244.31|242.01|243.8|241.5|103
1650770400000|2022-04-24 03:20:00|244.04|241.74|244.54|242.24|244.57|242.27|244.04|241.74|95
1650770700000|2022-04-24 03:25:00|244.53|242.23|244.81|242.51|244.82|242.52|244.44|242.14|148
1650771000000|2022-04-24 03:30:00|244.82|242.52|244.99|242.69|245.29|242.99|244.8|242.5|127
1650771300000|2022-04-24 03:35:00|245|242.7|244.97|242.67|245.01|242.71|244.8|242.5|98
1650771600000|2022-04-24 03:40:00|244.96|242.66|244.73|242.43|245.01|242.71|244.61|242.31|101
1650771900000|2022-04-24 03:45:00|244.71|242.41|245.38|243.08|245.49|243.19|244.63|242.33|101
1650772200000|2022-04-24 03:50:00|245.47|243.17|245.39|243.09|245.6|243.3|244.95|242.65|156
1650772500000|2022-04-24 03:55:00|245.4|243.1|245.38|243.08|245.42|243.12|245.34|243.04|55
1650772800000|2022-04-24 04:00:00|245.39|243.09|245.94|243.64|245.98|243.68|245.39|243.09|78
1650773100000|2022-04-24 04:05:00|245.95|243.65|245.85|243.55|245.95|243.65|245.67|243.37|137
1650773400000|2022-04-24 04:10:00|245.86|243.56|245.8|243.5|245.87|243.57|245.6|243.3|98
1650773700000|2022-04-24 04:15:00|245.76|243.46|245.29|242.99|245.88|243.58|245.21|242.91|168
1650774000000|2022-04-24 04:20:00|245.3|243|245.52|243.22|245.55|243.25|245.28|242.98|93
1650774300000|2022-04-24 04:25:00|245.49|243.19|245.04|242.74|245.57|243.27|244.91|242.61|132
1650774600000|2022-04-24 04:30:00|245.03|242.73|244.68|242.38|245.03|242.73|244.59|242.29|66
1650774900000|2022-04-24 04:35:00|244.69|242.39|244.44|242.14|244.7|242.4|244.44|242.14|93
1650775200000|2022-04-24 04:40:00|244.48|242.18|244.61|242.31|244.72|242.42|244.48|242.18|53
1650775500000|2022-04-24 04:45:00|244.6|242.3|244.41|242.11|244.74|242.44|244.41|242.11|91
1650775800000|2022-04-24 04:50:00|244.42|242.12|244.48|242.18|244.5|242.2|244.4|242.1|27
1650776100000|2022-04-24 04:55:00|244.49|242.19|244.51|242.21|244.68|242.38|244.47|242.17|43
1650776400000|2022-04-24 05:00:00|244.5|242.2|244.55|242.25|244.64|242.34|244.5|242.2|55
1650776700000|2022-04-24 05:05:00|244.54|242.24|244.33|242.03|244.54|242.24|244.19|241.89|75
1650777000000|2022-04-24 05:10:00|244.31|242.01|244.24|241.94|244.37|242.07|244.05|241.75|62
1650777300000|2022-04-24 05:15:00|244.25|241.95|243.96|241.66|244.43|242.13|243.92|241.62|112
1650777600000|2022-04-24 05:20:00|243.94|241.64|243.91|241.61|244.28|241.98|243.87|241.57|79
1650777900000|2022-04-24 05:25:00|243.9|241.6|243.43|241.13|243.95|241.65|243.37|241.07|99
1650778200000|2022-04-24 05:30:00|243.48|241.18|243.98|241.68|244|241.7|243.47|241.17|118
1650778500000|2022-04-24 05:35:00|243.99|241.69|244.08|241.78|244.11|241.81|243.98|241.68|66
1650778800000|2022-04-24 05:40:00|244.07|241.77|243.96|241.66|244.08|241.78|243.79|241.49|60
1650779100000|2022-04-24 05:45:00|243.97|241.67|243.87|241.57|243.99|241.69|243.73|241.43|81
1650779400000|2022-04-24 05:50:00|243.86|241.56|243.86|241.56|243.88|241.58|243.69|241.39|64
1650779700000|2022-04-24 05:55:00|243.87|241.57|243.76|241.46|243.96|241.66|243.75|241.45|60
1650780000000|2022-04-24 06:00:00|243.75|241.45|244.51|242.21|244.54|242.24|243.59|241.29|121
1650780300000|2022-04-24 06:05:00|244.46|242.16|244.32|242.02|244.51|242.21|244.16|241.86|100
1650780600000|2022-04-24 06:10:00|244.33|242.03|244.28|241.98|244.4|242.1|244.24|241.94|63
1650780900000|2022-04-24 06:15:00|244.27|241.97|244.56|242.26|244.6|242.3|244.27|241.97|109
1650781200000|2022-04-24 06:20:00|244.57|242.27|245.47|243.17|245.47|243.17|244.56|242.26|102
1650781500000|2022-04-24 06:25:00|245.48|243.18|245.55|243.25|245.66|243.36|245.48|243.18|93
1650781800000|2022-04-24 06:30:00|245.57|243.27|245.36|243.06|245.58|243.28|245.28|242.98|92
1650782100000|2022-04-24 06:35:00|245.35|243.05|244.46|242.16|245.35|243.05|244.45|242.15|91
1650782400000|2022-04-24 06:40:00|244.45|242.15|244.5|242.2|244.75|242.45|244.42|242.12|92
1650782700000|2022-04-24 06:45:00|244.49|242.19|244.44|242.14|244.73|242.43|244.44|242.14|101
1650783000000|2022-04-24 06:50:00|244.43|242.13|244.62|242.32|244.62|242.32|244.25|241.95|64
1650783300000|2022-04-24 06:55:00|244.61|242.31|244.26|241.96|244.64|242.34|244.26|241.96|93
1650783600000|2022-04-24 07:00:00|244.27|241.97|244.28|241.98|244.57|242.27|244.26|241.96|113
1650783900000|2022-04-24 07:05:00|244.27|241.97|244.36|242.06|244.4|242.1|243.95|241.65|103
1650784200000|2022-04-24 07:10:00|244.37|242.07|244.73|242.43|244.8|242.5|244.37|242.07|78
1650784500000|2022-04-24 07:15:00|244.71|242.41|244.63|242.33|244.75|242.45|244.61|242.31|122
1650784800000|2022-04-24 07:20:00|244.56|242.26|243.92|241.62|244.58|242.28|243.92|241.62|70
1650785100000|2022-04-24 07:25:00|243.91|241.61|243.83|241.53|244.25|241.95|243.8|241.5|131
1650785400000|2022-04-24 07:30:00|243.8|241.5|243.4|241.1|243.8|241.5|243.39|241.09|94
1650785700000|2022-04-24 07:35:00|243.42|241.12|243.85|241.55|243.94|241.64|243.42|241.12|90
1650786000000|2022-04-24 07:40:00|243.86|241.56|243.81|241.51|243.89|241.59|243.8|241.5|35
1650786300000|2022-04-24 07:45:00|243.8|241.5|243.52|241.22|243.9|241.6|243.51|241.21|84
1650786600000|2022-04-24 07:50:00|243.51|241.21|243.71|241.41|243.78|241.48|243.44|241.14|77
1650786900000|2022-04-24 07:55:00|243.7|241.4|243.86|241.56|243.86|241.56|243.64|241.34|77
1650787200000|2022-04-24 08:00:00|243.85|241.55|243.82|241.52|243.95|241.65|243.42|241.12|108
1650787500000|2022-04-24 08:05:00|243.85|241.55|244.02|241.72|244.03|241.73|243.76|241.46|85
1650787800000|2022-04-24 08:10:00|244.18|241.88|244.02|241.72|244.39|242.09|244|241.7|63
1650788100000|2022-04-24 08:15:00|243.96|241.66|244.39|242.09|244.46|242.16|243.7|241.4|110
1650788400000|2022-04-24 08:20:00|244.4|242.1|244.86|242.56|244.86|242.56|244.4|242.1|47
1650788700000|2022-04-24 08:25:00|244.89|242.59|244.69|242.39|245.84|243.54|244.69|242.39|228
1650789000000|2022-04-24 08:30:00|244.68|242.38|243.63|241.33|244.68|242.38|243.63|241.33|137
1650789300000|2022-04-24 08:35:00|243.62|241.32|243.85|241.55|243.86|241.56|243.49|241.19|99
1650789600000|2022-04-24 08:40:00|243.86|241.56|243.82|241.52|243.9|241.6|243.8|241.5|34
1650789900000|2022-04-24 08:45:00|243.81|241.51|243.81|241.51|243.98|241.68|243.81|241.51|79
1650790200000|2022-04-24 08:50:00|243.82|241.52|243.32|241.02|243.83|241.53|243.27|240.97|61
1650790500000|2022-04-24 08:55:00|243.33|241.03|242.93|240.63|243.47|241.17|242.82|240.52|85
1650790800000|2022-04-24 09:00:00|242.94|240.64|242.47|240.17|243.34|241.04|242.46|240.16|147
1650791100000|2022-04-24 09:05:00|242.46|240.16|243.29|240.99|243.29|240.99|242.26|239.96|116
1650791400000|2022-04-24 09:10:00|243.3|241|243.48|241.18|243.78|241.48|243.3|241|110
1650791700000|2022-04-24 09:15:00|243.47|241.17|243.48|241.18|243.74|241.44|243.37|241.07|135
1650792000000|2022-04-24 09:20:00|243.47|241.17|243.41|241.11|243.47|241.17|243.37|241.07|46
1650792300000|2022-04-24 09:25:00|243.4|241.1|243.49|241.19|243.5|241.2|243.27|240.97|111
1650792600000|2022-04-24 09:30:00|243.48|241.18|243.56|241.26|243.58|241.28|243.48|241.18|168
1650792900000|2022-04-24 09:35:00|243.55|241.25|243.5|241.2|243.62|241.32|243.49|241.19|113
1650793200000|2022-04-24 09:40:00|243.49|241.19|243.64|241.34|243.71|241.41|243.37|241.07|87
1650793500000|2022-04-24 09:45:00|243.63|241.33|243.81|241.51|244.03|241.73|243.63|241.33|86
1650793800000|2022-04-24 09:50:00|243.82|241.52|243.6|241.3|243.92|241.62|243.6|241.3|109
1650794100000|2022-04-24 09:55:00|243.61|241.31|243.26|240.96|243.66|241.36|243.25|240.95|96
1650794400000|2022-04-24 10:00:00|243.27|240.97|243.75|241.45|243.81|241.51|243.26|240.96|119
1650794700000|2022-04-24 10:05:00|243.76|241.46|243.83|241.53|243.87|241.57|243.58|241.28|81
1650795000000|2022-04-24 10:10:00|243.82|241.52|243.53|241.23|243.83|241.53|243.47|241.17|56
1650795300000|2022-04-24 10:15:00|243.52|241.22|242.75|240.45|243.55|241.25|242.74|240.44|115
1650795600000|2022-04-24 10:20:00|242.76|240.46|242.46|240.16|242.9|240.6|242.46|240.16|112
1650795900000|2022-04-24 10:25:00|242.45|240.15|242.53|240.23|242.71|240.41|242.44|240.14|98
1650796200000|2022-04-24 10:30:00|242.51|240.21|242.53|240.23|242.58|240.28|242.43|240.13|146
1650796500000|2022-04-24 10:35:00|242.54|240.24|242.23|239.93|242.63|240.33|242.23|239.93|92
1650796800000|2022-04-24 10:40:00|242.21|239.91|242.7|240.4|242.7|240.4|241.9|239.6|77
1650797100000|2022-04-24 10:45:00|242.71|240.41|242.73|240.43|243.05|240.75|242.7|240.4|61
1650797400000|2022-04-24 10:50:00|242.74|240.44|242.73|240.43|243.03|240.73|242.59|240.29|110
1650797700000|2022-04-24 10:55:00|242.74|240.44|242.93|240.63|243.04|240.74|242.74|240.44|94
1650798000000|2022-04-24 11:00:00|242.94|240.64|242.88|240.58|242.95|240.65|242.75|240.45|58
1650798300000|2022-04-24 11:05:00|242.87|240.57|242.95|240.65|243.18|240.88|242.86|240.56|51
1650798600000|2022-04-24 11:10:00|242.96|240.66|242.85|240.55|242.96|240.66|242.84|240.54|28
1650798900000|2022-04-24 11:15:00|242.86|240.56|241.71|239.41|242.89|240.59|241.52|239.22|134
1650799200000|2022-04-24 11:20:00|241.73|239.43|241.51|239.21|241.79|239.49|241.5|239.2|133
1650799500000|2022-04-24 11:25:00|241.5|239.2|240.8|238.5|241.65|239.35|239.88|237.58|257
1650799800000|2022-04-24 11:30:00|240.84|238.54|241.37|239.07|241.4|239.1|240.76|238.46|184
1650800100000|2022-04-24 11:35:00|241.36|239.06|241.43|239.13|241.98|239.68|241.36|239.06|150
1650800400000|2022-04-24 11:40:00|241.42|239.12|240.7|238.4|241.54|239.24|240.66|238.36|121
1650800700000|2022-04-24 11:45:00|240.69|238.39|240.71|238.41|241.58|239.28|240.69|238.39|169
1650801000000|2022-04-24 11:50:00|240.7|238.4|240.48|238.18|241.03|238.73|240.39|238.09|219
1650801300000|2022-04-24 11:55:00|240.43|238.13|240.84|238.54|240.91|238.61|240.43|238.13|134
1650801600000|2022-04-24 12:00:00|240.85|238.55|240.67|238.37|241.33|239.03|239.96|237.66|195
1650801900000|2022-04-24 12:05:00|240.69|238.39|241.28|238.98|241.4|239.1|240.4|238.1|188
1650802200000|2022-04-24 12:10:00|241.27|238.97|239.27|236.97|241.27|238.97|238.83|236.53|327
1650802500000|2022-04-24 12:15:00|239.25|236.95|239.37|237.07|239.53|237.23|238.6|236.3|229
1650802800000|2022-04-24 12:20:00|239.39|237.09|239.11|236.81|239.67|237.37|238.83|236.53|188
1650803100000|2022-04-24 12:25:00|239.1|236.8|238.8|236.5|239.25|236.95|238.62|236.32|133
1650803400000|2022-04-24 12:30:00|238.85|236.55|238.85|236.55|239.56|237.26|238.69|236.39|239
1650803700000|2022-04-24 12:35:00|238.86|236.56|239.33|237.03|239.41|237.11|238.79|236.49|131
1650804000000|2022-04-24 12:40:00|239.31|237.01|239.13|236.83|239.54|237.24|238.91|236.61|138
1650804300000|2022-04-24 12:45:00|239.1|236.8|238.82|236.52|239.29|236.99|238.73|236.43|116
1650804600000|2022-04-24 12:50:00|238.81|236.51|239.27|236.97|239.27|236.97|238.71|236.41|108
1650804900000|2022-04-24 12:55:00|239.28|236.98|238.97|236.67|239.45|237.15|238.72|236.42|151
1650805200000|2022-04-24 13:00:00|238.96|236.66|238.7|236.4|238.96|236.66|238.62|236.32|122
1650805500000|2022-04-24 13:05:00|238.71|236.41|237.96|235.66|238.75|236.45|237.53|235.23|418
1650805800000|2022-04-24 13:10:00|237.91|235.61|238.24|235.94|238.42|236.12|237.79|235.49|200
1650806100000|2022-04-24 13:15:00|238.23|235.93|238.71|236.41|238.71|236.41|238.22|235.92|128
1650806400000|2022-04-24 13:20:00|238.72|236.42|238.54|236.24|238.9|236.6|238.54|236.24|144
1650806700000|2022-04-24 13:25:00|238.53|236.23|238.54|236.24|238.76|236.46|238.04|235.74|156
1650807000000|2022-04-24 13:30:00|238.53|236.23|238.5|236.2|238.55|236.25|237.99|235.69|190
1650807300000|2022-04-24 13:35:00|238.49|236.19|237.06|234.76|238.58|236.28|236.33|234.03|322
1650807600000|2022-04-24 13:40:00|237.04|234.74|238.25|235.95|238.33|236.03|236.45|234.15|405
1650807900000|2022-04-24 13:45:00|238.26|235.96|238.51|236.21|238.96|236.66|238.25|235.95|285
1650808200000|2022-04-24 13:50:00|238.5|236.2|238.74|236.44|238.76|236.46|238.29|235.99|140
1650808500000|2022-04-24 13:55:00|238.73|236.43|238.58|236.28|238.73|236.43|238.45|236.15|153
1650808800000|2022-04-24 14:00:00|238.59|236.29|239.39|237.09|239.42|237.12|238.41|236.11|150
1650809100000|2022-04-24 14:05:00|239.4|237.1|238.93|236.63|239.49|237.19|238.82|236.52|132
1650809400000|2022-04-24 14:10:00|238.91|236.61|238.81|236.51|238.97|236.67|238.7|236.4|117
1650809700000|2022-04-24 14:15:00|238.82|236.52|238.32|236.02|238.95|236.65|238.3|236|166
1650810000000|2022-04-24 14:20:00|238.31|236.01|237.7|235.4|238.31|236.01|237.63|235.33|129
1650810300000|2022-04-24 14:25:00|237.71|235.41|237.79|235.49|237.91|235.61|237.57|235.27|162
1650810600000|2022-04-24 14:30:00|237.78|235.48|237.56|235.26|238.28|235.98|236.87|234.57|257
1650810900000|2022-04-24 14:35:00|237.54|235.24|238.38|236.08|238.39|236.09|237.52|235.22|128
1650811200000|2022-04-24 14:40:00|238.39|236.09|239.73|237.43|239.73|237.43|238.32|236.02|357
1650811500000|2022-04-24 14:45:00|239.72|237.42|239.41|237.11|239.73|237.43|239.28|236.98|222
1650811800000|2022-04-24 14:50:00|239.42|237.12|240.36|238.06|240.6|238.3|239.4|237.1|352
1650812100000|2022-04-24 14:55:00|240.35|238.05|239.96|237.66|240.63|238.33|239.82|237.52|195
1650812400000|2022-04-24 15:00:00|239.97|237.67|239.91|237.61|240.48|238.18|239.91|237.61|144
1650812700000|2022-04-24 15:05:00|239.92|237.62|239.26|236.96|239.92|237.62|239.04|236.74|143
1650813000000|2022-04-24 15:10:00|239.25|236.95|239.26|236.96|239.65|237.35|238.95|236.65|130
1650813300000|2022-04-24 15:15:00|239.28|236.98|239.34|237.04|239.51|237.21|238.79|236.49|124
1650813600000|2022-04-24 15:20:00|239.35|237.05|239.89|237.59|239.89|237.59|239.34|237.04|116
1650813900000|2022-04-24 15:25:00|239.88|237.58|239.92|237.62|239.97|237.67|239.54|237.24|109
1650814200000|2022-04-24 15:30:00|239.93|237.63|239.67|237.37|239.95|237.65|239.46|237.16|131
1650814500000|2022-04-24 15:35:00|239.64|237.34|239.46|237.16|239.65|237.35|239.42|237.12|103
1650814800000|2022-04-24 15:40:00|239.47|237.17|239.47|237.17|239.54|237.24|239.41|237.11|98
1650815100000|2022-04-24 15:45:00|239.44|237.14|239.44|237.14|239.59|237.29|239.37|237.07|67
1650815400000|2022-04-24 15:50:00|239.43|237.13|239.56|237.26|239.63|237.33|239.43|237.13|89
1650815700000|2022-04-24 15:55:00|239.53|237.23|239.6|237.3|239.96|237.66|239.53|237.23|99
1650816000000|2022-04-24 16:00:00|239.66|237.36|239.99|237.69|240.23|237.93|239.6|237.3|144
1650816300000|2022-04-24 16:05:00|239.96|237.66|239.03|236.73|240.04|237.74|239.02|236.72|122
1650816600000|2022-04-24 16:10:00|239.02|236.72|239.41|237.11|239.49|237.19|238.95|236.65|131
1650816900000|2022-04-24 16:15:00|239.4|237.1|239.53|237.23|239.8|237.5|239.29|236.99|133
1650817200000|2022-04-24 16:20:00|239.54|237.24|238.78|236.48|239.77|237.47|238.57|236.27|211
1650817500000|2022-04-24 16:25:00|238.83|236.53|238.79|236.49|238.96|236.66|238.71|236.41|98
1650817800000|2022-04-24 16:30:00|238.78|236.48|238.28|235.98|238.78|236.48|238.02|235.72|202
1650818100000|2022-04-24 16:35:00|238.29|235.99|237.97|235.67|238.48|236.18|237.92|235.62|162
1650818400000|2022-04-24 16:40:00|237.93|235.63|238.22|235.92|238.46|236.16|237.9|235.6|116
1650818700000|2022-04-24 16:45:00|238.19|235.89|238.23|235.93|238.47|236.17|237.63|235.33|218
1650819000000|2022-04-24 16:50:00|238.2|235.9|235.96|233.66|238.2|235.9|235.48|233.18|495
1650819300000|2022-04-24 16:55:00|235.95|233.65|238.42|236.12|239.12|236.82|235.94|233.64|541
1650819600000|2022-04-24 17:00:00|238.41|236.11|237.49|235.19|238.64|236.34|237.43|235.13|333
1650819900000|2022-04-24 17:05:00|237.48|235.18|237.13|234.83|237.48|235.18|236.91|234.61|289
1650820200000|2022-04-24 17:10:00|237.14|234.84|236.85|234.55|237.63|235.33|236.74|234.44|241
1650820500000|2022-04-24 17:15:00|236.78|234.48|236.91|234.61|237.29|234.99|236.72|234.42|179
1650820800000|2022-04-24 17:20:00|236.9|234.6|236.33|234.03|236.9|234.6|235.88|233.58|221
1650821100000|2022-04-24 17:25:00|236.34|234.04|236.54|234.24|236.83|234.53|235.99|233.69|303
1650821400000|2022-04-24 17:30:00|236.51|234.21|236.58|234.28|236.81|234.51|236.46|234.16|202
1650821700000|2022-04-24 17:35:00|236.56|234.26|236.69|234.39|236.78|234.48|236.36|234.06|173
1650822000000|2022-04-24 17:40:00|236.68|234.38|236.85|234.55|236.93|234.63|236.53|234.23|132
1650822300000|2022-04-24 17:45:00|236.84|234.54|236.82|234.52|236.88|234.58|236.52|234.22|130
1650822600000|2022-04-24 17:50:00|236.84|234.54|236.66|234.36|236.92|234.62|236.53|234.23|136
1650822900000|2022-04-24 17:55:00|236.65|234.35|236.73|234.43|236.81|234.51|236.65|234.35|87
1650823200000|2022-04-24 18:00:00|236.78|234.48|236.76|234.46|237.05|234.75|236.74|234.44|134
1650823500000|2022-04-24 18:05:00|236.72|234.42|237.08|234.78|237.2|234.9|236.72|234.42|105
1650823800000|2022-04-24 18:10:00|237.02|234.72|237.49|235.19|237.53|235.23|236.98|234.68|80
1650824100000|2022-04-24 18:15:00|237.52|235.22|237.7|235.4|237.72|235.42|237.52|235.22|75
1650824400000|2022-04-24 18:20:00|237.71|235.41|238.32|236.02|238.4|236.1|237.71|235.41|92
1650824700000|2022-04-24 18:25:00|238.33|236.03|238.49|236.19|238.6|236.3|237.89|235.59|194
1650825000000|2022-04-24 18:30:00|238.52|236.22|238.66|236.36|238.66|236.36|238.45|236.15|48
1650825300000|2022-04-24 18:35:00|238.58|236.28|238.64|236.34|238.8|236.5|238.52|236.22|64
1650825600000|2022-04-24 18:40:00|238.65|236.35|238.49|236.19|238.73|236.43|238.49|236.19|80
1650825900000|2022-04-24 18:45:00|238.51|236.21|238.6|236.3|238.71|236.41|238.5|236.2|55
1650826200000|2022-04-24 18:50:00|238.59|236.29|238.89|236.59|238.94|236.64|238.53|236.23|73
1650826500000|2022-04-24 18:55:00|238.9|236.6|238.97|236.67|239.24|236.94|238.7|236.4|107
1650826800000|2022-04-24 19:00:00|238.98|236.68|239.47|237.17|239.7|237.4|238.88|236.58|256
1650827100000|2022-04-24 19:05:00|239.5|237.2|239.66|237.36|239.82|237.52|239.38|237.08|162
1650827400000|2022-04-24 19:10:00|239.65|237.35|239.4|237.1|239.8|237.5|239.4|237.1|121
1650827700000|2022-04-24 19:15:00|239.38|237.08|239.52|237.22|239.59|237.29|239.38|237.08|139
1650828000000|2022-04-24 19:20:00|239.51|237.21|239.8|237.5|239.89|237.59|239.5|237.2|105
1650828300000|2022-04-24 19:25:00|239.81|237.51|239.88|237.58|239.89|237.59|239.61|237.31|83
1650828600000|2022-04-24 19:30:00|239.91|237.61|239.75|237.45|239.96|237.66|239.59|237.29|71
1650828900000|2022-04-24 19:35:00|239.78|237.48|239.7|237.4|239.8|237.5|239.7|237.4|52
1650829200000|2022-04-24 19:40:00|239.68|237.38|239.71|237.41|239.78|237.48|239.47|237.17|71
1650829500000|2022-04-24 19:45:00|239.72|237.42|239.48|237.18|239.78|237.48|239.4|237.1|117
1650829800000|2022-04-24 19:50:00|239.49|237.19|239.32|237.02|239.54|237.24|239.07|236.77|88
1650830100000|2022-04-24 19:55:00|239.33|237.03|239.47|237.17|239.47|237.17|239.32|237.02|39
1650830400000|2022-04-24 20:00:00|239.48|237.18|239.57|237.27|239.68|237.38|239.41|237.11|92
1650830700000|2022-04-24 20:05:00|239.59|237.29|239|236.7|239.65|237.35|238.99|236.69|132
1650831000000|2022-04-24 20:10:00|239.01|236.71|238.52|236.22|239.32|237.02|238.45|236.15|150
1650831300000|2022-04-24 20:15:00|238.51|236.21|238.58|236.28|238.73|236.43|238.35|236.05|116
1650831600000|2022-04-24 20:20:00|238.59|236.29|238.47|236.17|238.78|236.48|238.37|236.07|118
1650831900000|2022-04-24 20:25:00|238.5|236.2|238.61|236.31|238.79|236.49|238.5|236.2|117
1650832200000|2022-04-24 20:30:00|238.6|236.3|238.7|236.4|238.78|236.48|238.58|236.28|85
1650832500000|2022-04-24 20:35:00|238.68|236.38|238.44|236.14|238.82|236.52|238.41|236.11|67
1650832800000|2022-04-24 20:40:00|238.43|236.13|238.52|236.22|238.52|236.22|238.4|236.1|113
1650833100000|2022-04-24 20:45:00|238.55|236.25|238.45|236.15|238.55|236.25|238.29|235.99|94
1650833400000|2022-04-24 20:50:00|238.47|236.17|237.9|235.6|238.63|236.33|237.9|235.6|97
1650833700000|2022-04-24 20:55:00|237.88|235.58|237.97|235.67|238.19|235.89|237.86|235.56|76
1650834000000|2022-04-24 21:00:00|237.98|235.68|238.07|235.77|238.34|236.04|237.97|235.67|124
1650834300000|2022-04-24 21:05:00|238.09|235.79|237.99|235.69|238.31|236.01|237.75|235.45|144
1650834600000|2022-04-24 21:10:00|238.03|235.73|237.74|235.44|238.06|235.76|237.42|235.12|158
1650834900000|2022-04-24 21:15:00|237.73|235.43|237.44|235.14|237.73|235.43|237.37|235.07|116
1650835200000|2022-04-24 21:20:00|237.48|235.18|237.67|235.37|237.69|235.39|237.32|235.02|96
1650835500000|2022-04-24 21:25:00|237.71|235.41|237.91|235.61|237.96|235.66|237.65|235.35|80
1650835800000|2022-04-24 21:30:00|237.89|235.59|238.54|236.24|238.56|236.26|237.89|235.59|82
1650836100000|2022-04-24 21:35:00|238.55|236.25|238.55|236.25|238.58|236.28|238.42|236.12|80
1650836400000|2022-04-24 21:40:00|238.54|236.24|238.52|236.22|238.56|236.26|238.43|236.13|94
1650836700000|2022-04-24 21:45:00|238.53|236.23|238.51|236.21|238.55|236.25|238.44|236.14|53
1650837000000|2022-04-24 21:50:00|238.5|236.2|238.76|236.46|238.79|236.49|238.48|236.18|112
1650837300000|2022-04-24 21:55:00|238.73|236.43|239.38|237.08|239.42|237.12|238.67|236.37|128
1650837600000|2022-04-24 22:00:00|239.41|237.11|238.83|236.53|239.62|237.32|238.8|236.5|162
1650837900000|2022-04-24 22:05:00|238.79|236.49|239.67|237.37|239.75|237.45|238.73|236.43|186
1650838200000|2022-04-24 22:10:00|239.64|237.34|239.75|237.45|239.95|237.65|239.42|237.12|171
1650838500000|2022-04-24 22:15:00|239.74|237.44|239.44|237.14|239.75|237.45|239.43|237.13|112
1650838800000|2022-04-24 22:20:00|239.49|237.19|239.17|236.87|239.5|237.2|238.95|236.65|171
1650839100000|2022-04-24 22:25:00|239.14|236.84|239.3|237|239.46|237.16|238.94|236.64|117
1650839400000|2022-04-24 22:30:00|239.33|237.03|239.54|237.24|239.58|237.28|239.09|236.79|98
1650839700000|2022-04-24 22:35:00|239.58|237.28|239.29|236.99|240.46|238.16|239.18|236.88|230
1650840000000|2022-04-24 22:40:00|239.28|236.98|238.89|236.59|239.41|237.11|238.49|236.19|199
1650840300000|2022-04-24 22:45:00|238.91|236.61|238.73|236.43|238.91|236.61|238.46|236.16|141
1650840600000|2022-04-24 22:50:00|238.77|236.47|238.62|236.32|238.78|236.48|238.31|236.01|142
1650840900000|2022-04-24 22:55:00|238.64|236.34|238.64|236.34|238.78|236.48|238.59|236.29|95
1650841200000|2022-04-24 23:00:00|238.65|236.35|238.42|236.12|238.68|236.38|238.38|236.08|108
1650841500000|2022-04-24 23:05:00|238.38|236.08|238.25|235.95|238.65|236.35|238|235.7|174
1650841800000|2022-04-24 23:10:00|238.28|235.98|238.89|236.59|239.34|237.04|238.25|235.95|137
1650842100000|2022-04-24 23:15:00|238.86|236.56|237.87|235.57|239.01|236.71|237.71|235.41|249
1650842400000|2022-04-24 23:20:00|237.84|235.54|237.84|235.54|237.92|235.62|237.6|235.3|138
1650842700000|2022-04-24 23:25:00|237.88|235.58|237.74|235.44|237.92|235.62|237.4|235.1|119
1650843000000|2022-04-24 23:30:00|237.72|235.42|237.85|235.55|238|235.7|237.72|235.42|110
1650843300000|2022-04-24 23:35:00|237.86|235.56|237.1|234.8|237.86|235.56|237|234.7|122
1650843600000|2022-04-24 23:40:00|237.11|234.81|237.24|234.94|237.45|235.15|237.1|234.8|152
1650843900000|2022-04-24 23:45:00|237.08|234.78|236.47|234.17|237.42|235.12|236.46|234.16|198
1650844200000|2022-04-24 23:50:00|236.5|234.2|236.12|233.82|236.61|234.31|236.01|233.71|226
1650844500000|2022-04-24 23:55:00|236.03|233.73|236.2|233.9|236.37|234.07|235.93|233.63|186
1650844800000|2022-04-25 00:00:00|236.21|233.91|236.25|233.95|236.97|234.67|236.12|233.82|304
1650845100000|2022-04-25 00:05:00|236.26|233.96|235.67|233.37|236.45|234.15|235.3|233|303
1650845400000|2022-04-25 00:10:00|235.68|233.38|234.88|232.58|235.89|233.59|234.44|232.14|443
1650845700000|2022-04-25 00:15:00|234.87|232.57|234.83|232.53|235.56|233.26|234.64|232.34|451
1650846000000|2022-04-25 00:20:00|234.84|232.54|228.61|226.31|234.84|232.54|228.24|225.94|660
1650846300000|2022-04-25 00:25:00|228.77|226.47|230.04|227.74|230.41|228.11|227.25|224.95|781
1650846600000|2022-04-25 00:30:00|229.98|227.68|230.22|227.92|230.84|228.54|229.35|227.05|615
1650846900000|2022-04-25 00:35:00|230.23|227.93|230.88|228.58|230.89|228.59|229.73|227.43|458
1650847200000|2022-04-25 00:40:00|230.87|228.57|230.39|228.09|230.9|228.6|230.08|227.78|376
1650847500000|2022-04-25 00:45:00|230.4|228.1|229.56|227.26|230.55|228.25|229.37|227.07|417
1650847800000|2022-04-25 00:50:00|229.55|227.25|227.24|224.94|230.24|227.94|227.18|224.88|335
1650848100000|2022-04-25 00:55:00|227.23|224.93|228.82|226.52|229.25|226.95|227.23|224.93|568
1650848400000|2022-04-25 01:00:00|228.81|226.51|228.7|226.4|229.75|227.45|227.78|225.48|563
1650848700000|2022-04-25 01:05:00|228.66|226.36|229.61|227.31|229.81|227.51|228.37|226.07|514
1650849000000|2022-04-25 01:10:00|229.59|227.29|229.31|227.01|229.87|227.57|228.97|226.67|347
1650849300000|2022-04-25 01:15:00|229.35|227.05|229.31|227.01|229.68|227.38|228.91|226.61|300
1650849600000|2022-04-25 01:20:00|229.25|226.95|229.14|226.84|229.59|227.29|228.72|226.42|341
1650849900000|2022-04-25 01:25:00|229.13|226.83|229.2|226.9|229.36|227.06|228.78|226.48|234
1650850200000|2022-04-25 01:30:00|229.21|226.91|229.46|227.16|229.67|227.37|229.16|226.86|222
1650850500000|2022-04-25 01:35:00|229.47|227.17|230.36|228.06|230.39|228.09|229.38|227.08|288
1650850800000|2022-04-25 01:40:00|230.37|228.07|230.31|228.01|230.47|228.17|230.02|227.72|368
1650851100000|2022-04-25 01:45:00|230.29|227.99|229.82|227.52|230.39|228.09|229.77|227.47|306
1650851400000|2022-04-25 01:50:00|229.81|227.51|229.76|227.46|230.04|227.74|229.67|227.37|270
1650851700000|2022-04-25 01:55:00|229.78|227.48|229.95|227.65|230.36|228.06|229.72|227.42|317
1650852000000|2022-04-25 02:00:00|229.97|227.67|230.25|227.95|230.54|228.24|229.89|227.59|309
1650852300000|2022-04-25 02:05:00|230.27|227.97|230.32|228.02|230.44|228.14|229.84|227.54|302
1650852600000|2022-04-25 02:10:00|230.31|228.01|230.22|227.92|230.4|228.1|229.92|227.62|149
1650852900000|2022-04-25 02:15:00|230.21|227.91|230.37|228.07|230.54|228.24|230.12|227.82|142
1650853200000|2022-04-25 02:20:00|230.38|228.08|230.31|228.01|230.68|228.38|230.29|227.99|171
1650853500000|2022-04-25 02:25:00|230.3|228|229.51|227.21|230.32|228.02|229.3|227|284
1650853800000|2022-04-25 02:30:00|229.5|227.2|229.47|227.17|229.7|227.4|229.22|226.92|218
1650854100000|2022-04-25 02:35:00|229.45|227.15|229.39|227.09|229.75|227.45|229.31|227.01|217
1650854400000|2022-04-25 02:40:00|229.34|227.04|229.61|227.31|229.67|227.37|229.32|227.02|133
1650854700000|2022-04-25 02:45:00|229.62|227.32|229.64|227.34|229.75|227.45|229.51|227.21|108
1650855000000|2022-04-25 02:50:00|229.61|227.31|229.85|227.55|230.16|227.86|229.53|227.23|182
1650855300000|2022-04-25 02:55:00|229.9|227.6|230.26|227.96|230.46|228.16|229.83|227.53|130
1650855600000|2022-04-25 03:00:00|230.25|227.95|230.47|228.17|230.47|228.17|230.24|227.94|188
1650855900000|2022-04-25 03:05:00|230.44|228.14|230.43|228.13|230.53|228.23|230.35|228.05|156
1650856200000|2022-04-25 03:10:00|230.46|228.16|230.89|228.59|230.94|228.64|230.41|228.11|197
1650856500000|2022-04-25 03:15:00|230.9|228.6|231.28|228.98|231.35|229.05|230.8|228.5|160
1650856800000|2022-04-25 03:20:00|231.34|229.04|231.46|229.16|231.56|229.26|231.15|228.85|198
1650857100000|2022-04-25 03:25:00|231.39|229.09|232.4|230.1|232.81|230.51|231.39|229.09|293
1650857400000|2022-04-25 03:30:00|232.38|230.08|232.32|230.02|232.5|230.2|232.18|229.88|151
1650857700000|2022-04-25 03:35:00|232.33|230.03|232.47|230.17|232.53|230.23|232.31|230.01|127
1650858000000|2022-04-25 03:40:00|232.45|230.15|232.63|230.33|232.88|230.58|232.36|230.06|196
1650858300000|2022-04-25 03:45:00|232.65|230.35|232.37|230.07|232.77|230.47|232.29|229.99|195
1650858600000|2022-04-25 03:50:00|232.38|230.08|232.26|229.96|232.57|230.27|232.24|229.94|130
1650858900000|2022-04-25 03:55:00|232.24|229.94|232.46|230.16|232.57|230.27|232.01|229.71|132
1650859200000|2022-04-25 04:00:00|232.47|230.17|232.25|229.95|232.65|230.35|232.04|229.74|165
1650859500000|2022-04-25 04:05:00|232.26|229.96|232.3|230|232.45|230.15|232.2|229.9|105
1650859800000|2022-04-25 04:10:00|232.31|230.01|232.62|230.32|232.64|230.34|232.23|229.93|153
1650860100000|2022-04-25 04:15:00|232.63|230.33|232.45|230.15|232.95|230.65|232.44|230.14|205
1650860400000|2022-04-25 04:20:00|232.44|230.14|232.48|230.18|232.52|230.22|232.21|229.91|135
1650860700000|2022-04-25 04:25:00|232.47|230.17|232.42|230.12|232.51|230.21|232.22|229.92|119
1650861000000|2022-04-25 04:30:00|232.45|230.15|232.34|230.04|232.46|230.16|232.25|229.95|98
1650861300000|2022-04-25 04:35:00|232.37|230.07|232.24|229.94|232.37|230.07|232.22|229.92|84
1650861600000|2022-04-25 04:40:00|232.23|229.93|232.28|229.98|232.3|230|232.03|229.73|114
1650861900000|2022-04-25 04:45:00|232.25|229.95|232.31|230.01|232.35|230.05|231.85|229.55|113
1650862200000|2022-04-25 04:50:00|232.33|230.03|232.3|230|232.57|230.27|232.28|229.98|135
1650862500000|2022-04-25 04:55:00|232.29|229.99|231.78|229.48|232.3|230|231.75|229.45|109
1650862800000|2022-04-25 05:00:00|231.77|229.47|231.68|229.38|231.86|229.56|231.65|229.35|135
1650863100000|2022-04-25 05:05:00|231.7|229.4|231.44|229.14|231.74|229.44|231.3|229|161
1650863400000|2022-04-25 05:10:00|231.43|229.13|232.26|229.96|232.28|229.98|231.37|229.07|175
1650863700000|2022-04-25 05:15:00|232.27|229.97|232.26|229.96|232.37|230.07|232.07|229.77|130
1650864000000|2022-04-25 05:20:00|232.28|229.98|232.32|230.02|232.41|230.11|232.25|229.95|125
1650864300000|2022-04-25 05:25:00|232.27|229.97|232.2|229.9|232.33|230.03|232.17|229.87|68
1650864600000|2022-04-25 05:30:00|232.21|229.91|232.37|230.07|232.56|230.26|232.19|229.89|132
1650864900000|2022-04-25 05:35:00|232.36|230.06|231.92|229.62|232.41|230.11|231.84|229.54|117
1650865200000|2022-04-25 05:40:00|231.91|229.61|231.38|229.08|232.04|229.74|231.38|229.08|192
1650865500000|2022-04-25 05:45:00|231.39|229.09|231.44|229.14|231.54|229.24|231.35|229.05|152
1650865800000|2022-04-25 05:50:00|231.47|229.17|230.53|228.23|231.48|229.18|230.15|227.85|307
1650866100000|2022-04-25 05:55:00|230.54|228.24|230.24|227.94|230.78|228.48|230.23|227.93|185
1650866400000|2022-04-25 06:00:00|230.26|227.96|229.93|227.63|230.48|228.18|229.88|227.58|185
1650866700000|2022-04-25 06:05:00|229.91|227.61|229.81|227.51|229.93|227.63|229.18|226.88|320
1650867000000|2022-04-25 06:10:00|229.8|227.5|229.4|227.1|229.86|227.56|228.72|226.42|350
1650867300000|2022-04-25 06:15:00|229.41|227.11|229.21|226.91|229.72|227.42|229.13|226.83|262
1650867600000|2022-04-25 06:20:00|229.22|226.92|230.37|228.07|230.48|228.18|229.22|226.92|228
1650867900000|2022-04-25 06:25:00|230.46|228.16|230.22|227.92|230.85|228.55|230.2|227.9|238
1650868200000|2022-04-25 06:30:00|230.25|227.95|230.43|228.13|230.63|228.33|230.22|227.92|217
1650868500000|2022-04-25 06:35:00|230.41|228.11|229.93|227.63|230.53|228.23|229.77|227.47|191
1650868800000|2022-04-25 06:40:00|229.96|227.66|229.76|227.46|230.3|228|229.33|227.03|346
1650869100000|2022-04-25 06:45:00|229.75|227.45|229.88|227.58|229.9|227.6|229.43|227.13|284
1650869400000|2022-04-25 06:50:00|229.89|227.59|228.49|226.19|229.9|227.6|227.81|225.51|576
1650869700000|2022-04-25 06:55:00|228.45|226.15|227.41|225.11|228.49|226.19|226.94|224.64|610
1650870000000|2022-04-25 07:00:00|227.4|225.1|223.74|221.44|227.42|225.12|223.56|221.26|775
1650870300000|2022-04-25 07:05:00|223.65|221.35|224.82|222.52|225.51|223.21|223.24|220.94|616
1650870600000|2022-04-25 07:10:00|224.81|222.51|224.65|222.35|225.48|223.18|224.55|222.25|540
1650870900000|2022-04-25 07:15:00|224.64|222.34|225.53|223.23|225.78|223.48|224.3|222|557
1650871200000|2022-04-25 07:20:00|225.54|223.24|225.48|223.18|225.64|223.34|224.76|222.46|363
1650871500000|2022-04-25 07:25:00|225.5|223.2|225.71|223.41|226.47|224.17|225.5|223.2|392
1650871800000|2022-04-25 07:30:00|225.7|223.4|225.47|223.17|225.81|223.51|224.84|222.54|297
1650872100000|2022-04-25 07:35:00|225.46|223.16|226.4|224.1|226.57|224.27|225.38|223.08|325
1650872400000|2022-04-25 07:40:00|226.41|224.11|225.51|223.21|227.8|225.5|225.46|223.16|445
1650872700000|2022-04-25 07:45:00|225.52|223.22|225.48|223.18|225.73|223.43|224.7|222.4|450
1650873000000|2022-04-25 07:50:00|225.49|223.19|224.8|222.5|225.49|223.19|224.59|222.29|322
1650873300000|2022-04-25 07:55:00|224.79|222.49|224.71|222.41|225.01|222.71|224.58|222.28|282
1650873600000|2022-04-25 08:00:00|224.7|222.4|224.83|222.53|225.26|222.96|224.47|222.17|385
1650873900000|2022-04-25 08:05:00|224.82|222.52|225.43|223.13|225.54|223.24|224.82|222.52|191
1650874200000|2022-04-25 08:10:00|225.45|223.15|225.52|223.22|225.9|223.6|225.45|223.15|232
1650874500000|2022-04-25 08:15:00|225.53|223.23|225.95|223.65|226.28|223.98|225.45|223.15|227
1650874800000|2022-04-25 08:20:00|225.96|223.66|225.5|223.2|226.01|223.71|225.44|223.14|208
1650875100000|2022-04-25 08:25:00|225.47|223.17|224.95|222.65|225.64|223.34|224.92|222.62|249
1650875400000|2022-04-25 08:30:00|224.9|222.6|225.63|223.33|225.74|223.44|224.86|222.56|240
1650875700000|2022-04-25 08:35:00|225.66|223.36|226.02|223.72|226.28|223.98|225.49|223.19|171
1650876000000|2022-04-25 08:40:00|226.01|223.71|225.85|223.55|226.22|223.92|225.82|223.52|162
1650876300000|2022-04-25 08:45:00|225.86|223.56|225.47|223.17|225.96|223.66|225.39|223.09|260
1650876600000|2022-04-25 08:50:00|225.46|223.16|225.48|223.18|225.67|223.37|225.34|223.04|160
1650876900000|2022-04-25 08:55:00|225.47|223.17|225.57|223.27|225.78|223.48|225.25|222.95|173
1650877200000|2022-04-25 09:00:00|225.62|223.32|225.64|223.34|225.92|223.62|225.31|223.01|320
1650877500000|2022-04-25 09:05:00|225.63|223.33|225.61|223.31|226.02|223.72|225.44|223.14|298
1650877800000|2022-04-25 09:10:00|225.62|223.32|224.37|222.07|225.8|223.5|223.93|221.63|313
1650878100000|2022-04-25 09:15:00|224.38|222.08|223.99|221.69|224.54|222.24|223.33|221.03|376
1650878400000|2022-04-25 09:20:00|223.98|221.68|222.9|220.6|223.98|221.68|222.06|219.76|399
1650878700000|2022-04-25 09:25:00|222.92|220.62|224.59|222.29|224.68|222.38|222.92|220.62|416
1650879000000|2022-04-25 09:30:00|224.6|222.3|225.48|223.18|225.56|223.26|224.4|222.1|289
1650879300000|2022-04-25 09:35:00|225.47|223.17|225.49|223.19|226|223.7|225.34|223.04|359
1650879600000|2022-04-25 09:40:00|225.51|223.21|225.85|223.55|225.91|223.61|225.45|223.15|247
1650879900000|2022-04-25 09:45:00|225.89|223.59|225.75|223.45|226|223.7|225.58|223.28|211
1650880200000|2022-04-25 09:50:00|225.84|223.54|225.82|223.52|225.94|223.64|225.58|223.28|240
1650880500000|2022-04-25 09:55:00|225.84|223.54|226|223.7|226.01|223.71|225.7|223.4|176
1650880800000|2022-04-25 10:00:00|225.99|223.69|225.76|223.46|226.43|224.13|225.71|223.41|195
1650881100000|2022-04-25 10:05:00|225.79|223.49|225.62|223.32|225.79|223.49|225.05|222.75|276
1650881400000|2022-04-25 10:10:00|225.59|223.29|225.66|223.36|225.83|223.53|225.45|223.15|154
1650881700000|2022-04-25 10:15:00|225.69|223.39|225.91|223.61|225.95|223.65|225.65|223.35|150
1650882000000|2022-04-25 10:20:00|225.92|223.62|226.28|223.98|226.42|224.12|225.89|223.59|143
1650882300000|2022-04-25 10:25:00|226.27|223.97|226|223.7|226.27|223.97|225.71|223.41|202
1650882600000|2022-04-25 10:30:00|226.01|223.71|225.85|223.55|226.3|224|225.8|223.5|146
1650882900000|2022-04-25 10:35:00|225.84|223.54|225.91|223.61|226.03|223.73|225.69|223.39|219
1650883200000|2022-04-25 10:40:00|225.92|223.62|225.93|223.63|226.11|223.81|225.81|223.51|121
1650883500000|2022-04-25 10:45:00|225.92|223.62|226.15|223.85|226.36|224.06|225.87|223.57|141
1650883800000|2022-04-25 10:50:00|226.16|223.86|225.75|223.45|226.16|223.86|225.64|223.34|117
1650884100000|2022-04-25 10:55:00|225.76|223.46|225.62|223.32|225.85|223.55|225.46|223.16|202
1650884400000|2022-04-25 11:00:00|225.65|223.35|225.74|223.44|225.84|223.54|225.4|223.1|225
1650884700000|2022-04-25 11:05:00|225.7|223.4|225.82|223.52|225.88|223.58|225.6|223.3|173
1650885000000|2022-04-25 11:10:00|225.83|223.53|225.61|223.31|225.99|223.69|224.6|222.3|322
1650885300000|2022-04-25 11:15:00|225.64|223.34|225.76|223.46|226.07|223.77|224.83|222.53|458
1650885600000|2022-04-25 11:20:00|225.75|223.45|227.88|225.58|227.92|225.62|225.72|223.42|438
1650885900000|2022-04-25 11:25:00|227.87|225.57|226.9|224.6|227.92|225.62|226.25|223.95|455
1650886200000|2022-04-25 11:30:00|226.89|224.59|227.85|225.55|228.75|226.45|226.83|224.53|619
1650886500000|2022-04-25 11:35:00|227.84|225.54|227.99|225.69|228.84|226.54|227.83|225.53|455
1650886800000|2022-04-25 11:40:00|228|225.7|228.55|226.25|228.63|226.33|227.82|225.52|343
1650887100000|2022-04-25 11:45:00|228.56|226.26|228.8|226.5|229.04|226.74|228.21|225.91|464
1650887400000|2022-04-25 11:50:00|228.83|226.53|229.29|226.99|229.52|227.22|228.73|226.43|310
1650887700000|2022-04-25 11:55:00|229.3|227|230.14|227.84|230.21|227.91|229.21|226.91|303
1650888000000|2022-04-25 12:00:00|230.18|227.88|230.21|227.91|230.43|228.13|229.72|227.42|358
1650888300000|2022-04-25 12:05:00|230.22|227.92|230.29|227.99|230.4|228.1|229.92|227.62|202
1650888600000|2022-04-25 12:10:00|230.32|228.02|229.82|227.52|230.39|228.09|229.81|227.51|268
1650888900000|2022-04-25 12:15:00|229.84|227.54|230.73|228.43|230.79|228.49|229.63|227.33|256
1650889200000|2022-04-25 12:20:00|230.81|228.51|232.44|230.14|232.68|230.38|230.67|228.37|459
1650889500000|2022-04-25 12:25:00|232.48|230.18|233.04|230.74|233.36|231.06|232.1|229.8|380
1650889800000|2022-04-25 12:30:00|233.07|230.77|232.37|230.07|233.34|231.04|232.11|229.81|356
1650890100000|2022-04-25 12:35:00|232.39|230.09|232.42|230.12|232.43|230.13|231.81|229.51|270
1650890400000|2022-04-25 12:40:00|232.41|230.11|231.97|229.67|232.59|230.29|231.97|229.67|326
1650890700000|2022-04-25 12:45:00|231.96|229.66|231.83|229.53|232.04|229.74|231.45|229.15|292
1650891000000|2022-04-25 12:50:00|231.82|229.52|231.54|229.24|231.89|229.59|231.44|229.14|212
1650891300000|2022-04-25 12:55:00|231.53|229.23|231.78|229.48|231.92|229.62|231.53|229.23|218
1650891600000|2022-04-25 13:00:00|231.75|229.45|231.34|229.04|231.91|229.61|231.3|229|229
1650891900000|2022-04-25 13:05:00|231.33|229.03|231.23|228.93|231.58|229.28|230.83|228.53|309
1650892200000|2022-04-25 13:10:00|231.24|228.94|231.91|229.61|231.92|229.62|231.24|228.94|182
1650892500000|2022-04-25 13:15:00|231.88|229.58|231.92|229.62|232.15|229.85|231.74|229.44|146
1650892800000|2022-04-25 13:20:00|232|229.7|231.88|229.58|232.12|229.82|231.79|229.49|162
1650893100000|2022-04-25 13:25:00|231.9|229.6|231.6|229.3|231.94|229.64|231.55|229.25|218
1650893400000|2022-04-25 13:30:00|231.59|229.29|230.55|228.25|231.62|229.32|229.73|227.43|465
1650893700000|2022-04-25 13:35:00|230.57|228.27|232.71|230.41|234.03|231.73|230.57|228.27|564
1650894000000|2022-04-25 13:40:00|232.69|230.39|231.71|229.41|233.25|230.95|231.62|229.32|467
1650894300000|2022-04-25 13:45:00|231.72|229.42|231.55|229.25|232.02|229.72|231.26|228.96|421
1650894600000|2022-04-25 13:50:00|231.92|229.62|231.33|229.03|232.72|230.42|231.27|228.97|336
1650894900000|2022-04-25 13:55:00|231.36|229.06|230.63|228.33|231.61|229.31|230.53|228.23|378
1650895200000|2022-04-25 14:00:00|230.61|228.31|230.45|228.15|230.84|228.54|230.34|228.04|421
1650895500000|2022-04-25 14:05:00|230.42|228.12|231|228.7|231.09|228.79|230.21|227.91|250
1650895800000|2022-04-25 14:10:00|230.98|228.68|230.64|228.34|231.42|229.12|230.36|228.06|330
1650896100000|2022-04-25 14:15:00|230.63|228.33|230.67|228.37|230.83|228.53|230.39|228.09|304
1650896400000|2022-04-25 14:20:00|230.68|228.38|230.75|228.45|230.93|228.63|229.69|227.39|403
1650896700000|2022-04-25 14:25:00|230.76|228.46|231.37|229.07|231.5|229.2|230.75|228.45|192
1650897000000|2022-04-25 14:30:00|231.35|229.05|233.28|230.98|233.4|231.1|231.32|229.02|400
1650897300000|2022-04-25 14:35:00|233.29|230.99|233.17|230.87|233.64|231.34|233.01|230.71|407
1650897600000|2022-04-25 14:40:00|233.11|230.81|232.62|230.32|233.17|230.87|232.28|229.98|352
1650897900000|2022-04-25 14:45:00|232.59|230.29|232.82|230.52|232.91|230.61|232.42|230.12|328
1650898200000|2022-04-25 14:50:00|232.83|230.53|232.05|229.75|232.91|230.61|231.59|229.29|318
1650898500000|2022-04-25 14:55:00|232.07|229.77|231.6|229.3|232.11|229.81|231.4|229.1|231
1650898800000|2022-04-25 15:00:00|231.61|229.31|231.96|229.66|231.99|229.69|231.37|229.07|270
1650899100000|2022-04-25 15:05:00|231.94|229.64|231.84|229.54|231.94|229.64|231.41|229.11|204
1650899400000|2022-04-25 15:10:00|231.86|229.56|232.67|230.37|233.02|230.72|231.79|229.49|331
1650899700000|2022-04-25 15:15:00|232.69|230.39|232.34|230.04|232.69|230.39|231.95|229.65|267
1650900000000|2022-04-25 15:20:00|232.36|230.06|232.79|230.49|232.92|230.62|232.34|230.04|298
1650900300000|2022-04-25 15:25:00|232.8|230.5|232.79|230.49|233.1|230.8|232.75|230.45|194
1650900600000|2022-04-25 15:30:00|232.78|230.48|232.59|230.29|232.92|230.62|232.36|230.06|285
1650900900000|2022-04-25 15:35:00|232.58|230.28|232.53|230.23|233|230.7|232.38|230.08|306
1650901200000|2022-04-25 15:40:00|232.55|230.25|232.24|229.94|232.67|230.37|232.24|229.94|256
1650901500000|2022-04-25 15:45:00|232.28|229.98|231.4|229.1|232.36|230.06|231.38|229.08|353
1650901800000|2022-04-25 15:50:00|231.39|229.09|231.08|228.78|231.68|229.38|230.95|228.65|272
1650902100000|2022-04-25 15:55:00|231.06|228.76|231.39|229.09|231.47|229.17|230.9|228.6|283
1650902400000|2022-04-25 16:00:00|231.41|229.11|231.55|229.25|231.77|229.47|230.86|228.56|311
1650902700000|2022-04-25 16:05:00|231.54|229.24|231.9|229.6|232.29|229.99|231.52|229.22|308
1650903000000|2022-04-25 16:10:00|231.89|229.59|232.76|230.46|232.78|230.48|231.82|229.52|349
1650903300000|2022-04-25 16:15:00|232.75|230.45|232.65|230.35|233.49|231.19|232.42|230.12|449
1650903600000|2022-04-25 16:20:00|232.64|230.34|232.87|230.57|233.1|230.8|232.55|230.25|256
1650903900000|2022-04-25 16:25:00|232.88|230.58|232.9|230.6|233.33|231.03|232.72|230.42|298
1650904200000|2022-04-25 16:30:00|232.91|230.61|233.46|231.16|233.53|231.23|232.7|230.4|283
1650904500000|2022-04-25 16:35:00|233.47|231.17|233.64|231.34|233.8|231.5|233.41|231.11|230
1650904800000|2022-04-25 16:40:00|233.67|231.37|233.98|231.68|234.52|232.22|233.52|231.22|299
1650905100000|2022-04-25 16:45:00|233.95|231.65|234.44|232.14|234.48|232.18|233.57|231.27|378
1650905400000|2022-04-25 16:50:00|234.46|232.16|234.29|231.99|234.57|232.27|233.98|231.68|383
1650905700000|2022-04-25 16:55:00|234.23|231.93|234.32|232.02|234.53|232.23|233.91|231.61|273
1650906000000|2022-04-25 17:00:00|234.31|232.01|234.26|231.96|234.59|232.29|234.01|231.71|274
1650906300000|2022-04-25 17:05:00|234.27|231.97|234.52|232.22|234.58|232.28|233.84|231.54|287
1650906600000|2022-04-25 17:10:00|234.53|232.23|234.92|232.62|235.17|232.87|234.33|232.03|264
1650906900000|2022-04-25 17:15:00|235|232.7|235.44|233.14|235.5|233.2|234.93|232.63|201
1650907200000|2022-04-25 17:20:00|235.45|233.15|235.91|233.61|235.97|233.67|235.45|233.15|247
1650907500000|2022-04-25 17:25:00|235.95|233.65|235.55|233.25|235.96|233.66|234.94|232.64|320
1650907800000|2022-04-25 17:30:00|235.56|233.26|234.6|232.3|235.58|233.28|234.44|232.14|351
1650908100000|2022-04-25 17:35:00|234.56|232.26|233.63|231.33|234.61|232.31|233.6|231.3|275
1650908400000|2022-04-25 17:40:00|233.64|231.34|233.93|231.63|234.01|231.71|233.64|231.34|319
1650908700000|2022-04-25 17:45:00|233.92|231.62|233.93|231.63|234.03|231.73|233.81|231.51|240
1650909000000|2022-04-25 17:50:00|233.95|231.65|233.6|231.3|233.95|231.65|233.41|231.11|283
1650909300000|2022-04-25 17:55:00|233.61|231.31|233.78|231.48|233.97|231.67|233.51|231.21|191
1650909600000|2022-04-25 18:00:00|233.82|231.52|233.11|230.81|233.84|231.54|232.92|230.62|247
1650909900000|2022-04-25 18:05:00|233.07|230.77|233.75|231.45|233.8|231.5|233.07|230.77|265
1650910200000|2022-04-25 18:10:00|233.78|231.48|233.47|231.17|233.88|231.58|233.29|230.99|320
1650910500000|2022-04-25 18:15:00|233.52|231.22|233.59|231.29|233.83|231.53|233.49|231.19|232
1650910800000|2022-04-25 18:20:00|233.6|231.3|233.67|231.37|233.91|231.61|233.5|231.2|164
1650911100000|2022-04-25 18:25:00|233.68|231.38|233.85|231.55|233.98|231.68|233.67|231.37|210
1650911400000|2022-04-25 18:30:00|233.86|231.56|234.36|232.06|234.43|232.13|233.81|231.51|159
1650911700000|2022-04-25 18:35:00|234.3|232|234.64|232.34|234.84|232.54|234.12|231.82|195
1650912000000|2022-04-25 18:40:00|234.63|232.33|234.47|232.17|234.85|232.55|234.35|232.05|213
1650912300000|2022-04-25 18:45:00|234.46|232.16|236.51|234.21|236.75|234.45|234.41|232.11|422
1650912600000|2022-04-25 18:50:00|236.49|234.19|237.32|235.02|237.38|235.08|236.34|234.04|568
1650912900000|2022-04-25 18:55:00|237.31|235.01|236.37|234.07|237.37|235.07|236.36|234.06|449
1650913200000|2022-04-25 19:00:00|236.36|234.06|236.11|233.81|236.52|234.22|235.82|233.52|414
1650913500000|2022-04-25 19:05:00|236.12|233.82|236.81|234.51|236.85|234.55|235.91|233.61|407
1650913800000|2022-04-25 19:10:00|236.82|234.52|236.14|233.84|236.83|234.53|235.93|233.63|409
1650914100000|2022-04-25 19:15:00|236.13|233.83|237.01|234.71|237.02|234.72|236|233.7|387
1650914400000|2022-04-25 19:20:00|237.07|234.77|237.4|235.1|237.67|235.37|237.02|234.72|303
1650914700000|2022-04-25 19:25:00|237.39|235.09|237.72|235.42|237.75|235.45|236.6|234.3|409
1650915000000|2022-04-25 19:30:00|237.73|235.43|237.63|235.33|238.56|236.26|237.43|235.13|564
1650915300000|2022-04-25 19:35:00|237.62|235.32|237.9|235.6|238.15|235.85|237.59|235.29|360
1650915600000|2022-04-25 19:40:00|237.94|235.64|237.97|235.67|238.32|236.02|237.29|234.99|383
1650915900000|2022-04-25 19:45:00|238.01|235.71|238.42|236.12|238.73|236.43|237.98|235.68|299
1650916200000|2022-04-25 19:50:00|238.4|236.1|238.67|236.37|238.82|236.52|238.05|235.75|335
1650916500000|2022-04-25 19:55:00|238.68|236.38|238.8|236.5|239.42|237.12|238.57|236.27|351
1650916800000|2022-04-25 20:00:00|238.81|236.51|238.72|236.42|238.83|236.53|238.32|236.02|282
1650917100000|2022-04-25 20:05:00|238.71|236.41|239.34|237.04|239.37|237.07|238.55|236.25|180
1650917400000|2022-04-25 20:10:00|239.33|237.03|238.66|236.36|239.33|237.03|238.6|236.3|253
1650917700000|2022-04-25 20:15:00|238.7|236.4|238.74|236.44|238.96|236.66|238.53|236.23|163
1650918000000|2022-04-25 20:20:00|238.73|236.43|238.37|236.07|238.99|236.69|238.32|236.02|169
1650918300000|2022-04-25 20:25:00|238.41|236.11|238.26|235.96|238.43|236.13|237.95|235.65|203
1650918600000|2022-04-25 20:30:00|238.27|235.97|238.37|236.07|238.46|236.16|237.85|235.55|178
1650918900000|2022-04-25 20:35:00|238.38|236.08|239.56|237.26|239.57|237.27|238.08|235.78|213
1650919200000|2022-04-25 20:40:00|239.53|237.23|239.35|237.05|239.95|237.65|239.32|237.02|270
1650919500000|2022-04-25 20:45:00|239.39|237.09|239.45|237.15|239.84|237.54|239.35|237.05|176
1650919800000|2022-04-25 20:50:00|239.47|237.17|239.41|237.11|239.58|237.28|239.1|236.8|210
1650920100000|2022-04-25 20:55:00|239.42|237.12|239.53|237.23|239.72|237.42|239.12|236.82|182
1650920400000|2022-04-25 21:00:00|239.54|237.24|239.32|237.02|239.58|237.28|239.3|237|125
1650920700000|2022-04-25 21:05:00|239.31|237.01|239.46|237.16|239.46|237.16|239.27|236.97|71
1650921000000|2022-04-25 21:10:00|239.43|237.13|239.73|237.43|239.8|237.5|239.42|237.12|122
1650921300000|2022-04-25 21:15:00|239.8|237.5|239.62|237.32|240|237.7|239.6|237.3|149
1650921600000|2022-04-25 21:20:00|239.64|237.34|239.54|237.24|239.73|237.43|239.51|237.21|84
1650921900000|2022-04-25 21:25:00|239.55|237.25|239.45|237.15|239.58|237.28|239.3|237|116
1650922200000|2022-04-25 21:30:00|239.46|237.16|239.31|237.01|239.48|237.18|239.23|236.93|99
1650922500000|2022-04-25 21:35:00|239.32|237.02|239.3|237|239.36|237.06|239.25|236.95|100
1650922800000|2022-04-25 21:40:00|239.28|236.98|239.49|237.19|239.61|237.31|239.28|236.98|113
1650923100000|2022-04-25 21:45:00|239.51|237.21|239.96|237.66|240|237.7|239.45|237.15|132
1650923400000|2022-04-25 21:50:00|239.98|237.68|240.17|237.87|240.17|237.87|239.8|237.5|122
1650923700000|2022-04-25 21:55:00|240.15|237.85|240.6|238.3|240.66|238.36|240.09|237.79|181
1650924000000|2022-04-25 22:00:00|240.63|238.33|240.04|237.74|240.73|238.43|240.03|237.73|221
1650924300000|2022-04-25 22:05:00|240.03|237.73|240.38|238.08|240.46|238.16|239.96|237.66|133
1650924600000|2022-04-25 22:10:00|240.35|238.05|240.61|238.31|240.63|238.33|240.09|237.79|181
1650924900000|2022-04-25 22:15:00|240.59|238.29|240.3|238|240.61|238.31|240.16|237.86|144
1650925200000|2022-04-25 22:20:00|240.31|238.01|239.62|237.32|240.4|238.1|239.56|237.26|197
1650925500000|2022-04-25 22:25:00|239.64|237.34|239.9|237.6|240.01|237.71|239.61|237.31|192
1650925800000|2022-04-25 22:30:00|239.91|237.61|239.83|237.53|240.01|237.71|239.74|237.44|144
1650926100000|2022-04-25 22:35:00|239.84|237.54|238.79|236.49|239.92|237.62|238.79|236.49|172
1650926400000|2022-04-25 22:40:00|238.78|236.48|239.42|237.12|239.43|237.13|238.78|236.48|139
1650926700000|2022-04-25 22:45:00|239.4|237.1|239.41|237.11|240.5|238.2|239.17|236.87|283
1650927000000|2022-04-25 22:50:00|239.36|237.06|237.89|235.59|239.49|237.19|237.75|235.45|365
1650927300000|2022-04-25 22:55:00|237.93|235.63|236.73|234.43|238.5|236.2|236.73|234.43|308
1650927600000|2022-04-25 23:00:00|236.75|234.45|236.83|234.53|237.48|235.18|236.56|234.26|313
1650927900000|2022-04-25 23:05:00|236.84|234.54|237.44|235.14|237.46|235.16|236.75|234.45|257
1650928200000|2022-04-25 23:10:00|237.45|235.15|237.87|235.57|237.93|235.63|237.33|235.03|133
1650928500000|2022-04-25 23:15:00|237.91|235.61|237.89|235.59|238.25|235.95|237.68|235.38|218
1650928800000|2022-04-25 23:20:00|237.88|235.58|237.95|235.65|238.2|235.9|237.75|235.45|169
1650929100000|2022-04-25 23:25:00|237.94|235.64|238|235.7|238.32|236.02|237.8|235.5|172
1650929400000|2022-04-25 23:30:00|238.03|235.73|238.78|236.48|238.89|236.59|238.01|235.71|275
1650929700000|2022-04-25 23:35:00|238.79|236.49|238.82|236.52|238.97|236.67|238.73|236.43|183
1650930000000|2022-04-25 23:40:00|238.86|236.56|238.58|236.28|238.93|236.63|238.48|236.18|208
1650930300000|2022-04-25 23:45:00|238.59|236.29|238.71|236.41|238.88|236.58|238.52|236.22|222
1650930600000|2022-04-25 23:50:00|238.7|236.4|238.98|236.68|239.02|236.72|238.7|236.4|197
1650930900000|2022-04-25 23:55:00|238.86|236.56|239|236.7|239|236.7|238.83|236.53|155
1650931200000|2022-04-26 00:00:00|238.96|236.66|238.36|236.06|239.19|236.89|238.32|236.02|350
1650931500000|2022-04-26 00:05:00|238.35|236.05|238.5|236.2|238.8|236.5|238.35|236.05|211
1650931800000|2022-04-26 00:10:00|238.51|236.21|238.97|236.67|239|236.7|238.5|236.2|152
1650932100000|2022-04-26 00:15:00|239.01|236.71|238.19|235.89|239.01|236.71|238.19|235.89|197
1650932400000|2022-04-26 00:20:00|238.1|235.8|238.39|236.09|238.49|236.19|237.96|235.66|150
1650932700000|2022-04-26 00:25:00|238.35|236.05|238.51|236.21|238.66|236.36|238.34|236.04|212
1650933000000|2022-04-26 00:30:00|238.49|236.19|238.55|236.25|238.73|236.43|238.35|236.05|159
1650933300000|2022-04-26 00:35:00|238.54|236.24|239.4|237.1|239.56|237.26|238.54|236.24|228
1650933600000|2022-04-26 00:40:00|239.41|237.11|239.31|237.01|239.45|237.15|238.81|236.51|192
1650933900000|2022-04-26 00:45:00|239.3|237|239.54|237.24|239.71|237.41|239.26|236.96|155
1650934200000|2022-04-26 00:50:00|239.58|237.28|239.42|237.12|239.58|237.28|239.22|236.92|140
1650934500000|2022-04-26 00:55:00|239.41|237.11|239.11|236.81|239.53|237.23|239.11|236.81|135
1650934800000|2022-04-26 01:00:00|239.12|236.82|239|236.7|239.3|237|238.9|236.6|154
1650935100000|2022-04-26 01:05:00|239.02|236.72|238.69|236.39|239.21|236.91|238.58|236.28|147
1650935400000|2022-04-26 01:10:00|238.71|236.41|238.85|236.55|238.9|236.6|238.59|236.29|165
1650935700000|2022-04-26 01:15:00|238.84|236.54|239.11|236.81|239.39|237.09|238.56|236.26|192
1650936000000|2022-04-26 01:20:00|239.12|236.82|239.45|237.15|239.78|237.48|239.1|236.8|171
1650936300000|2022-04-26 01:25:00|239.48|237.18|239.45|237.15|239.58|237.28|239.1|236.8|163
1650936600000|2022-04-26 01:30:00|239.48|237.18|239.42|237.12|239.6|237.3|239.34|237.04|203
1650936900000|2022-04-26 01:35:00|239.41|237.11|238.71|236.41|239.44|237.14|238.7|236.4|240
1650937200000|2022-04-26 01:40:00|238.65|236.35|239.13|236.83|239.19|236.89|238.65|236.35|145
1650937500000|2022-04-26 01:45:00|239.15|236.85|238.72|236.42|239.19|236.89|238.57|236.27|148
1650937800000|2022-04-26 01:50:00|238.7|236.4|238.34|236.04|238.73|236.43|238.21|235.91|208
1650938100000|2022-04-26 01:55:00|238.29|235.99|236.88|234.58|238.41|236.11|236.85|234.55|229
1650938400000|2022-04-26 02:00:00|236.85|234.55|237.19|234.89|237.47|235.17|236.85|234.55|157
1650938700000|2022-04-26 02:05:00|237.2|234.9|236.95|234.65|237.2|234.9|236.83|234.53|207
1650939000000|2022-04-26 02:10:00|236.94|234.64|236.89|234.59|236.98|234.68|236.82|234.52|144
1650939300000|2022-04-26 02:15:00|236.92|234.62|237.38|235.08|237.42|235.12|236.88|234.58|98
1650939600000|2022-04-26 02:20:00|237.34|235.04|237.56|235.26|237.84|235.54|237.34|235.04|148
1650939900000|2022-04-26 02:25:00|237.59|235.29|237.62|235.32|237.85|235.55|237.56|235.26|109
1650940200000|2022-04-26 02:30:00|237.63|235.33|237.63|235.33|238|235.7|237.6|235.3|175
1650940500000|2022-04-26 02:35:00|237.64|235.34|237.05|234.75|237.7|235.4|236.97|234.67|216
1650940800000|2022-04-26 02:40:00|237.02|234.72|237.1|234.8|237.12|234.82|236.8|234.5|168
1650941100000|2022-04-26 02:45:00|237.04|234.74|237.44|235.14|237.47|235.17|236.95|234.65|99
1650941400000|2022-04-26 02:50:00|237.4|235.1|236.94|234.64|237.45|235.15|236.94|234.64|128
1650941700000|2022-04-26 02:55:00|236.96|234.66|236.97|234.67|237.12|234.82|236.82|234.52|141
1650942000000|2022-04-26 03:00:00|236.94|234.64|236.85|234.55|237.04|234.74|236.59|234.29|211
1650942300000|2022-04-26 03:05:00|236.82|234.52|237.37|235.07|237.38|235.08|236.8|234.5|91
1650942600000|2022-04-26 03:10:00|237.38|235.08|237.47|235.17|237.55|235.25|237.3|235|147
1650942900000|2022-04-26 03:15:00|237.5|235.2|237.35|235.05|237.57|235.27|237.29|234.99|124
1650943200000|2022-04-26 03:20:00|237.34|235.04|237.12|234.82|237.36|235.06|236.98|234.68|93
1650943500000|2022-04-26 03:25:00|237.16|234.86|237.4|235.1|237.45|235.15|237.01|234.71|79
1650943800000|2022-04-26 03:30:00|237.42|235.12|237.04|234.74|237.45|235.15|236.93|234.63|93
1650944100000|2022-04-26 03:35:00|237.06|234.76|237.02|234.72|237.39|235.09|236.94|234.64|128
1650944400000|2022-04-26 03:40:00|237.06|234.76|236.84|234.54|237.07|234.77|236.74|234.44|203
1650944700000|2022-04-26 03:45:00|236.85|234.55|236.73|234.43|236.88|234.58|236.57|234.27|176
1650945000000|2022-04-26 03:50:00|236.76|234.46|236.62|234.32|236.81|234.51|236.62|234.32|59
1650945300000|2022-04-26 03:55:00|236.64|234.34|236.54|234.24|236.78|234.48|236.48|234.18|109
1650945600000|2022-04-26 04:00:00|236.62|234.32|236.95|234.65|237.02|234.72|236.62|234.32|192
1650945900000|2022-04-26 04:05:00|236.94|234.64|237.69|235.39|237.89|235.59|236.76|234.46|205
1650946200000|2022-04-26 04:10:00|237.7|235.4|237.43|235.13|237.72|235.42|237.41|235.11|111
1650946500000|2022-04-26 04:15:00|237.44|235.14|237.52|235.22|237.61|235.31|237.41|235.11|97
1650946800000|2022-04-26 04:20:00|237.51|235.21|237.72|235.42|237.85|235.55|237.46|235.16|88
1650947100000|2022-04-26 04:25:00|237.71|235.41|237.81|235.51|237.94|235.64|237.7|235.4|88
1650947400000|2022-04-26 04:30:00|237.82|235.52|238.06|235.76|238.07|235.77|237.82|235.52|147
1650947700000|2022-04-26 04:35:00|238.04|235.74|238.36|236.06|238.45|236.15|238.04|235.74|124
1650948000000|2022-04-26 04:40:00|238.39|236.09|238.49|236.19|238.53|236.23|238.35|236.05|111
1650948300000|2022-04-26 04:45:00|238.53|236.23|238.43|236.13|238.59|236.29|238.3|236|161
1650948600000|2022-04-26 04:50:00|238.44|236.14|238.47|236.17|238.66|236.36|238.26|235.96|151
1650948900000|2022-04-26 04:55:00|238.53|236.23|237.84|235.54|238.65|236.35|237.84|235.54|150
1650949200000|2022-04-26 05:00:00|237.91|235.61|238.51|236.21|238.66|236.36|237.91|235.61|166
1650949500000|2022-04-26 05:05:00|238.52|236.22|239.02|236.72|239.04|236.74|238.5|236.2|122
1650949800000|2022-04-26 05:10:00|239.08|236.78|239.01|236.71|239.41|237.11|238.9|236.6|128
1650950100000|2022-04-26 05:15:00|239.02|236.72|239.28|236.98|239.39|237.09|239.01|236.71|139
1650950400000|2022-04-26 05:20:00|239.29|236.99|239.09|236.79|239.42|237.12|239.02|236.72|131
1650950700000|2022-04-26 05:25:00|239.1|236.8|238.91|236.61|239.19|236.89|238.9|236.6|99
1650951000000|2022-04-26 05:30:00|238.9|236.6|238.71|236.41|238.93|236.63|238.63|236.33|161
1650951300000|2022-04-26 05:35:00|238.72|236.42|238.34|236.04|238.85|236.55|238.13|235.83|159
1650951600000|2022-04-26 05:40:00|238.33|236.03|238.86|236.56|238.86|236.56|238.33|236.03|107
1650951900000|2022-04-26 05:45:00|238.87|236.57|238.92|236.62|239.01|236.71|238.82|236.52|140
1650952200000|2022-04-26 05:50:00|238.9|236.6|238.74|236.44|239.26|236.96|238.65|236.35|143
1650952500000|2022-04-26 05:55:00|238.73|236.43|238.62|236.32|238.79|236.49|238.55|236.25|152
1650952800000|2022-04-26 06:00:00|238.64|236.34|238.84|236.54|238.99|236.69|238.58|236.28|165
1650953100000|2022-04-26 06:05:00|238.83|236.53|238.62|236.32|238.85|236.55|238.6|236.3|152
1650953400000|2022-04-26 06:10:00|238.63|236.33|238.4|236.1|238.69|236.39|238.31|236.01|145
1650953700000|2022-04-26 06:15:00|238.39|236.09|238.37|236.07|238.51|236.21|238.09|235.79|168
1650954000000|2022-04-26 06:20:00|238.39|236.09|238.01|235.71|238.39|236.09|237.92|235.62|159
1650954300000|2022-04-26 06:25:00|238|235.7|237.79|235.49|238.06|235.76|237.59|235.29|149
1650954600000|2022-04-26 06:30:00|237.82|235.52|237.43|235.13|238.02|235.72|237.41|235.11|147
1650954900000|2022-04-26 06:35:00|237.41|235.11|236.87|234.57|237.65|235.35|236.81|234.51|196
1650955200000|2022-04-26 06:40:00|236.85|234.55|237.31|235.01|237.38|235.08|236.84|234.54|148
1650955500000|2022-04-26 06:45:00|237.34|235.04|237.52|235.22|237.72|235.42|237.28|234.98|172
1650955800000|2022-04-26 06:50:00|237.54|235.24|237.28|234.98|237.78|235.48|237.27|234.97|163
1650956100000|2022-04-26 06:55:00|237.26|234.96|236.94|234.64|237.38|235.08|236.79|234.49|133
1650956400000|2022-04-26 07:00:00|236.99|234.69|236.82|234.52|237.04|234.74|236.5|234.2|260
1650956700000|2022-04-26 07:05:00|236.85|234.55|236.75|234.45|236.94|234.64|235.82|233.52|351
1650957000000|2022-04-26 07:10:00|236.8|234.5|236.98|234.68|237.22|234.92|236.63|234.33|254
1650957300000|2022-04-26 07:15:00|236.99|234.69|237.15|234.85|237.41|235.11|236.67|234.37|262
1650957600000|2022-04-26 07:20:00|237.19|234.89|236.72|234.42|237.19|234.89|236.57|234.27|208
1650957900000|2022-04-26 07:25:00|236.71|234.41|236.73|234.43|236.87|234.57|236.58|234.28|173
1650958200000|2022-04-26 07:30:00|236.72|234.42|237.1|234.8|237.19|234.89|236.61|234.31|149
1650958500000|2022-04-26 07:35:00|237.16|234.86|237.05|234.75|237.16|234.86|236.91|234.61|123
1650958800000|2022-04-26 07:40:00|237.11|234.81|237.64|235.34|237.84|235.54|237.04|234.74|186
1650959100000|2022-04-26 07:45:00|237.67|235.37|239.92|237.62|240.19|237.89|237.66|235.36|269
1650959400000|2022-04-26 07:50:00|239.93|237.63|239.72|237.42|240.3|238|239.57|237.27|267
1650959700000|2022-04-26 07:55:00|239.71|237.41|241.97|239.67|243.3|241|239.66|237.36|468
1650960000000|2022-04-26 08:00:00|241.98|239.68|243.41|241.11|243.53|241.23|241.47|239.17|448
1650960300000|2022-04-26 08:05:00|243.43|241.13|243.38|241.08|244.65|242.35|243.2|240.9|526
1650960600000|2022-04-26 08:10:00|243.35|241.05|242.93|240.63|244.01|241.71|242.61|240.31|391
1650960900000|2022-04-26 08:15:00|242.94|240.64|243.56|241.26|244.75|242.45|242.93|240.63|325
1650961200000|2022-04-26 08:20:00|243.55|241.25|243.67|241.37|244.75|242.45|243.5|241.2|323
1650961500000|2022-04-26 08:25:00|243.65|241.35|242.92|240.62|243.88|241.58|242.92|240.62|319
1650961800000|2022-04-26 08:30:00|242.91|240.61|244.82|242.52|244.97|242.67|242.86|240.56|485
1650962100000|2022-04-26 08:35:00|244.81|242.51|244.47|242.17|244.84|242.54|243.86|241.56|383
1650962400000|2022-04-26 08:40:00|244.46|242.16|244.44|242.14|244.8|242.5|244.1|241.8|235
1650962700000|2022-04-26 08:45:00|244.45|242.15|243.91|241.61|244.47|242.17|243.8|241.5|296
1650963000000|2022-04-26 08:50:00|243.92|241.62|244.88|242.58|245|242.7|243.71|241.41|314
1650963300000|2022-04-26 08:55:00|244.87|242.57|244.43|242.13|245.99|243.69|244.25|241.95|451
1650963600000|2022-04-26 09:00:00|244.44|242.14|244.08|241.78|244.56|242.26|243.83|241.53|268
1650963900000|2022-04-26 09:05:00|244.09|241.79|244.35|242.05|244.48|242.18|243.78|241.48|274
1650964200000|2022-04-26 09:10:00|244.36|242.06|243.45|241.15|244.39|242.09|243.14|240.84|240
1650964500000|2022-04-26 09:15:00|243.44|241.14|244.36|242.06|244.38|242.08|243.37|241.07|209
1650964800000|2022-04-26 09:20:00|244.39|242.09|243.83|241.53|244.39|242.09|243.76|241.46|172
1650965100000|2022-04-26 09:25:00|243.84|241.54|243.34|241.04|244.01|241.71|243.24|240.94|200
1650965400000|2022-04-26 09:30:00|243.35|241.05|243.27|240.97|243.43|241.13|243.23|240.93|219
1650965700000|2022-04-26 09:35:00|243.28|240.98|242.66|240.36|243.28|240.98|242.6|240.3|218
1650966000000|2022-04-26 09:40:00|242.67|240.37|241.83|239.53|242.68|240.38|241.8|239.5|273
1650966300000|2022-04-26 09:45:00|241.84|239.54|241.41|239.11|241.98|239.68|240.74|238.44|294
1650966600000|2022-04-26 09:50:00|241.4|239.1|241.18|238.88|241.5|239.2|241.02|238.72|203
1650966900000|2022-04-26 09:55:00|241.19|238.89|241.68|239.38|241.91|239.61|241.17|238.87|252
1650967200000|2022-04-26 10:00:00|241.67|239.37|241.85|239.55|241.94|239.64|241.64|239.34|187
1650967500000|2022-04-26 10:05:00|241.86|239.56|241.07|238.77|241.91|239.61|240.94|238.64|181
1650967800000|2022-04-26 10:10:00|241.06|238.76|241.68|239.38|241.84|239.54|240.72|238.42|226
1650968100000|2022-04-26 10:15:00|241.66|239.36|241.66|239.36|242.76|240.46|241.58|239.28|237
1650968400000|2022-04-26 10:20:00|241.65|239.35|241.56|239.26|241.98|239.68|241.41|239.11|159
1650968700000|2022-04-26 10:25:00|241.55|239.25|241.75|239.45|241.92|239.62|241.53|239.23|137
1650969000000|2022-04-26 10:30:00|241.72|239.42|242.27|239.97|242.28|239.98|241.62|239.32|159
1650969300000|2022-04-26 10:35:00|242.3|240|242.29|239.99|242.45|240.15|242.04|239.74|131
1650969600000|2022-04-26 10:40:00|242.31|240.01|242.22|239.92|242.46|240.16|242.03|239.73|194
1650969900000|2022-04-26 10:45:00|242.21|239.91|241.06|238.76|242.26|239.96|240.96|238.66|274
1650970200000|2022-04-26 10:50:00|241.05|238.75|240.78|238.48|241.35|239.05|240.76|238.46|186
1650970500000|2022-04-26 10:55:00|240.76|238.46|240.74|238.44|241.36|239.06|240.64|238.34|206
1650970800000|2022-04-26 11:00:00|240.79|238.49|240.53|238.23|241.25|238.95|240.11|237.81|203
1650971100000|2022-04-26 11:05:00|240.52|238.22|239.77|237.47|240.74|238.44|239.73|237.43|277
1650971400000|2022-04-26 11:10:00|239.78|237.48|240.82|238.52|241.24|238.94|239.76|237.46|296
1650971700000|2022-04-26 11:15:00|240.83|238.53|241.3|239|241.37|239.07|240.73|238.43|199
1650972000000|2022-04-26 11:20:00|241.36|239.06|241.91|239.61|241.92|239.62|241.34|239.04|144
1650972300000|2022-04-26 11:25:00|241.85|239.55|241.55|239.25|241.87|239.57|241.39|239.09|147
1650972600000|2022-04-26 11:30:00|241.54|239.24|241.02|238.72|241.55|239.25|241|238.7|199
1650972900000|2022-04-26 11:35:00|241|238.7|241|238.7|241.33|239.03|240.92|238.62|108
1650973200000|2022-04-26 11:40:00|241.02|238.72|241.38|239.08|241.46|239.16|240.53|238.23|202
1650973500000|2022-04-26 11:45:00|241.37|239.07|241.32|239.02|241.62|239.32|241.16|238.86|195
1650973800000|2022-04-26 11:50:00|241.33|239.03|240.81|238.51|241.45|239.15|240.79|238.49|157
1650974100000|2022-04-26 11:55:00|240.76|238.46|240.91|238.61|241.01|238.71|240.69|238.39|106
1650974400000|2022-04-26 12:00:00|240.92|238.62|240.89|238.59|241.33|239.03|240.89|238.59|143
1650974700000|2022-04-26 12:05:00|240.93|238.63|241.12|238.82|241.13|238.83|240.6|238.3|177
1650975000000|2022-04-26 12:10:00|241.16|238.86|241.27|238.97|241.38|239.08|241.07|238.77|137
1650975300000|2022-04-26 12:15:00|241.28|238.98|241.03|238.73|241.37|239.07|240.92|238.62|187
1650975600000|2022-04-26 12:20:00|241.01|238.71|240.89|238.59|241.01|238.71|240.81|238.51|126
1650975900000|2022-04-26 12:25:00|240.87|238.57|241.33|239.03|241.4|239.1|240.83|238.53|104
1650976200000|2022-04-26 12:30:00|241.34|239.04|241.66|239.36|241.73|239.43|241.27|238.97|176
1650976500000|2022-04-26 12:35:00|241.67|239.37|241.35|239.05|241.81|239.51|241.3|239|198
1650976800000|2022-04-26 12:40:00|241.38|239.08|240.59|238.29|241.43|239.13|240.35|238.05|246
1650977100000|2022-04-26 12:45:00|240.58|238.28|239.7|237.4|240.58|238.28|238.9|236.6|410
1650977400000|2022-04-26 12:50:00|239.69|237.39|238.52|236.22|239.79|237.49|237.8|235.5|526
1650977700000|2022-04-26 12:55:00|238.51|236.21|238.33|236.03|238.73|236.43|238.1|235.8|313
1650978000000|2022-04-26 13:00:00|238.38|236.08|238.9|236.6|238.92|236.62|237.83|235.53|393
1650978300000|2022-04-26 13:05:00|238.91|236.61|238.92|236.62|239.03|236.73|238.55|236.25|306
1650978600000|2022-04-26 13:10:00|238.93|236.63|238.63|236.33|239|236.7|238.03|235.73|264
1650978900000|2022-04-26 13:15:00|238.65|236.35|237.71|235.41|238.86|236.56|237.54|235.24|329
1650979200000|2022-04-26 13:20:00|237.61|235.31|236.97|234.67|237.92|235.62|236.64|234.34|491
1650979500000|2022-04-26 13:25:00|236.98|234.68|237.42|235.12|237.77|235.47|236.8|234.5|343
1650979800000|2022-04-26 13:30:00|237.41|235.11|236.8|234.5|237.86|235.56|236.77|234.47|457
1650980100000|2022-04-26 13:35:00|236.78|234.48|236.13|233.83|236.93|234.63|236.1|233.8|443
1650980400000|2022-04-26 13:40:00|236.12|233.82|234.89|232.59|236.15|233.85|234.62|232.32|403
1650980700000|2022-04-26 13:45:00|234.9|232.6|234.95|232.65|235.54|233.24|234.85|232.55|291
1650981000000|2022-04-26 13:50:00|234.99|232.69|233.76|231.46|234.99|232.69|233.64|231.34|377
1650981300000|2022-04-26 13:55:00|233.78|231.48|232.8|230.5|233.84|231.54|232.64|230.34|394
1650981600000|2022-04-26 14:00:00|232.79|230.49|233.44|231.14|233.52|231.22|232.2|229.9|399
1650981900000|2022-04-26 14:05:00|233.45|231.15|233.76|231.46|233.95|231.65|232.78|230.48|430
1650982200000|2022-04-26 14:10:00|233.74|231.44|232.92|230.62|233.9|231.6|232.58|230.28|394
1650982500000|2022-04-26 14:15:00|232.91|230.61|230.6|228.3|232.92|230.62|229.86|227.56|479
1650982800000|2022-04-26 14:20:00|230.54|228.24|230.93|228.63|231.74|229.44|230.33|228.03|485
1650983100000|2022-04-26 14:25:00|230.97|228.67|231.68|229.38|231.68|229.38|230.84|228.54|364
1650983400000|2022-04-26 14:30:00|231.69|229.39|230.23|227.93|231.69|229.39|230.06|227.76|359
1650983700000|2022-04-26 14:35:00|230.22|227.92|229.6|227.3|230.71|228.41|228.99|226.69|358
1650984000000|2022-04-26 14:40:00|229.59|227.29|229.44|227.14|229.9|227.6|228.85|226.55|448
1650984300000|2022-04-26 14:45:00|229.43|227.13|229.78|227.48|230.17|227.87|229.36|227.06|515
1650984600000|2022-04-26 14:50:00|229.79|227.49|228.28|225.98|229.79|227.49|228|225.7|490
1650984900000|2022-04-26 14:55:00|228.27|225.97|227.8|225.5|228.41|226.11|227.28|224.98|546
1650985200000|2022-04-26 15:00:00|227.79|225.49|227.53|225.23|228.2|225.9|226.76|224.46|535
1650985500000|2022-04-26 15:05:00|227.52|225.22|228.65|226.35|228.72|226.42|226.46|224.16|488
1650985800000|2022-04-26 15:10:00|228.66|226.36|228.53|226.23|228.88|226.58|228.08|225.78|480
1650986100000|2022-04-26 15:15:00|228.57|226.27|227.35|225.05|228.59|226.29|227.14|224.84|417
1650986400000|2022-04-26 15:20:00|227.33|225.03|228.11|225.81|228.37|226.07|227.12|224.82|435
1650986700000|2022-04-26 15:25:00|228.12|225.82|228.15|225.85|228.62|226.32|227.92|225.62|360
1650987000000|2022-04-26 15:30:00|228.14|225.84|228.03|225.73|228.72|226.42|227.84|225.54|450
1650987300000|2022-04-26 15:35:00|228.05|225.75|227.81|225.51|228.25|225.95|227.44|225.14|371
1650987600000|2022-04-26 15:40:00|227.78|225.48|226.99|224.69|227.79|225.49|226.33|224.03|444
1650987900000|2022-04-26 15:45:00|226.98|224.68|226.89|224.59|227.4|225.1|226.47|224.17|417
1650988200000|2022-04-26 15:50:00|226.9|224.6|226.54|224.24|227.12|224.82|226.43|224.13|334
1650988500000|2022-04-26 15:55:00|226.55|224.25|226.3|224|227.1|224.8|225.58|223.28|567
1650988800000|2022-04-26 16:00:00|226.28|223.98|226.02|223.72|227.07|224.77|224.24|221.94|601
1650989100000|2022-04-26 16:05:00|225.97|223.67|227.51|225.21|227.51|225.21|225.82|223.52|467
1650989400000|2022-04-26 16:10:00|227.56|225.26|227.25|224.95|227.57|225.27|226.84|224.54|375
1650989700000|2022-04-26 16:15:00|227.26|224.96|226.7|224.4|227.38|225.08|226.35|224.05|451
1650990000000|2022-04-26 16:20:00|226.71|224.41|227.69|225.39|228.2|225.9|226.71|224.41|447
1650990300000|2022-04-26 16:25:00|227.67|225.37|228.02|225.72|228.51|226.21|227.47|225.17|428
1650990600000|2022-04-26 16:30:00|227.95|225.65|227.12|224.82|227.98|225.68|227.05|224.75|485
1650990900000|2022-04-26 16:35:00|227.11|224.81|227.08|224.78|227.87|225.57|226.95|224.65|449
1650991200000|2022-04-26 16:40:00|227.1|224.8|227.33|225.03|227.6|225.3|226.83|224.53|418
1650991500000|2022-04-26 16:45:00|227.34|225.04|227.61|225.31|227.67|225.37|227.05|224.75|327
1650991800000|2022-04-26 16:50:00|227.56|225.26|228.34|226.04|228.37|226.07|227.48|225.18|284
1650992100000|2022-04-26 16:55:00|228.36|226.06|228.75|226.45|228.88|226.58|227.85|225.55|320
1650992400000|2022-04-26 17:00:00|228.77|226.47|227.59|225.29|228.77|226.47|227.5|225.2|318
1650992700000|2022-04-26 17:05:00|227.58|225.28|227.59|225.29|227.7|225.4|227.37|225.07|326
1650993000000|2022-04-26 17:10:00|227.58|225.28|226.81|224.51|227.92|225.62|226.71|224.41|370
1650993300000|2022-04-26 17:15:00|226.8|224.5|226.33|224.03|227|224.7|225.94|223.64|469
1650993600000|2022-04-26 17:20:00|226.34|224.04|224.81|222.51|226.46|224.16|224.63|222.33|567
1650993900000|2022-04-26 17:25:00|224.86|222.56|226.33|224.03|226.33|224.03|224.81|222.51|369
1650994200000|2022-04-26 17:30:00|226.3|224|226.11|223.81|226.45|224.15|225.48|223.18|401
1650994500000|2022-04-26 17:35:00|226.12|223.82|226.46|224.16|226.57|224.27|225.53|223.23|372
1650994800000|2022-04-26 17:40:00|226.45|224.15|226.89|224.59|227.4|225.1|226.44|224.14|325
1650995100000|2022-04-26 17:45:00|226.85|224.55|226.72|224.42|226.93|224.63|226.3|224|356
1650995400000|2022-04-26 17:50:00|226.75|224.45|226.75|224.45|227.27|224.97|226.27|223.97|308
1650995700000|2022-04-26 17:55:00|226.73|224.43|226.9|224.6|227.07|224.77|226.46|224.16|291
1650996000000|2022-04-26 18:00:00|226.89|224.59|225.67|223.37|226.9|224.6|225.6|223.3|380
1650996300000|2022-04-26 18:05:00|225.71|223.41|225.86|223.56|226.32|224.02|225.33|223.03|327
1650996600000|2022-04-26 18:10:00|225.85|223.55|226.47|224.17|226.57|224.27|225.84|223.54|245
1650996900000|2022-04-26 18:15:00|226.48|224.18|225.82|223.52|226.64|224.34|225.77|223.47|318
1650997200000|2022-04-26 18:20:00|225.81|223.51|225.79|223.49|226.45|224.15|225.65|223.35|295
1650997500000|2022-04-26 18:25:00|225.78|223.48|226.26|223.96|226.38|224.08|225.72|223.42|207
1650997800000|2022-04-26 18:30:00|226.23|223.93|226.22|223.92|226.47|224.17|225.68|223.38|335
1650998100000|2022-04-26 18:35:00|226.26|223.96|225.65|223.35|226.27|223.97|225.6|223.3|285
1650998400000|2022-04-26 18:40:00|225.66|223.36|224.89|222.59|225.66|223.36|224.88|222.58|247
1650998700000|2022-04-26 18:45:00|224.92|222.62|225.23|222.93|225.29|222.99|224.91|222.61|189
1650999000000|2022-04-26 18:50:00|225.21|222.91|224.91|222.61|225.31|223.01|224.7|222.4|277
1650999300000|2022-04-26 18:55:00|224.92|222.62|225.55|223.25|225.59|223.29|224.9|222.6|166
1650999600000|2022-04-26 19:00:00|225.53|223.23|224.99|222.69|225.61|223.31|224.98|222.68|218
1650999900000|2022-04-26 19:05:00|224.98|222.68|225.91|223.61|225.99|223.69|224.98|222.68|180
1651000200000|2022-04-26 19:10:00|225.92|223.62|225.62|223.32|226.15|223.85|225.57|223.27|242
1651000500000|2022-04-26 19:15:00|225.63|223.33|224.02|221.72|225.63|223.33|223.7|221.4|418
1651000800000|2022-04-26 19:20:00|224.03|221.73|224.22|221.92|224.59|222.29|224.02|221.72|282
1651001100000|2022-04-26 19:25:00|224.23|221.93|222.98|220.68|224.28|221.98|222.86|220.56|351
1651001400000|2022-04-26 19:30:00|222.99|220.69|220.97|218.67|223.29|220.99|220.01|217.71|489
1651001700000|2022-04-26 19:35:00|221|218.7|222.5|220.2|222.68|220.38|220.57|218.27|529
1651002000000|2022-04-26 19:40:00|222.51|220.21|222.8|220.5|222.96|220.66|221.6|219.3|473
1651002300000|2022-04-26 19:45:00|222.79|220.49|222.47|220.17|222.97|220.67|222.26|219.96|442
1651002600000|2022-04-26 19:50:00|222.46|220.16|222.94|220.64|223.4|221.1|222.33|220.03|480
1651002900000|2022-04-26 19:55:00|222.92|220.62|222.49|220.19|223.38|221.08|222.44|220.14|459
1651003200000|2022-04-26 20:00:00|222.48|220.18|222.51|220.21|223.31|221.01|221.63|219.33|576
1651003500000|2022-04-26 20:05:00|222.5|220.2|221.65|219.35|222.5|220.2|221.38|219.08|517
1651003800000|2022-04-26 20:10:00|221.67|219.37|220.41|218.11|221.88|219.58|220.32|218.02|531
1651004100000|2022-04-26 20:15:00|220.4|218.1|221.61|219.31|221.87|219.57|220.37|218.07|588
1651004400000|2022-04-26 20:20:00|221.62|219.32|221.2|218.9|221.8|219.5|221.04|218.74|384
1651004700000|2022-04-26 20:25:00|221.18|218.88|220.49|218.19|221.21|218.91|219.81|217.51|379
1651005000000|2022-04-26 20:30:00|220.54|218.24|220.34|218.04|220.66|218.36|220.19|217.89|372
1651005300000|2022-04-26 20:35:00|220.35|218.05|220.78|218.48|220.88|218.58|220.27|217.97|329
1651005600000|2022-04-26 20:40:00|220.75|218.45|220.86|218.56|220.91|218.61|220.54|218.24|256
1651005900000|2022-04-26 20:45:00|220.87|218.57|220.91|218.61|220.99|218.69|220.6|218.3|237
1651006200000|2022-04-26 20:50:00|220.92|218.62|220.53|218.23|221.1|218.8|220.29|217.99|279
1651006500000|2022-04-26 20:55:00|220.54|218.24|221.65|219.35|221.75|219.45|220.51|218.21|288
1651006800000|2022-04-26 21:00:00|221.64|219.34|221.44|219.14|221.65|219.35|221.31|219.01|187
1651007100000|2022-04-26 21:05:00|221.45|219.15|222.5|220.2|222.5|220.2|221.45|219.15|104
1651007400000|2022-04-26 21:10:00|222.52|220.22|222.82|220.52|222.88|220.58|222.29|219.99|179
1651007700000|2022-04-26 21:15:00|222.81|220.51|222.82|220.52|222.87|220.57|222.58|220.28|125
1651008000000|2022-04-26 21:20:00|222.83|220.53|222.63|220.33|222.83|220.53|222.2|219.9|129
1651008300000|2022-04-26 21:25:00|222.64|220.34|222.75|220.45|222.76|220.46|222.64|220.34|84
1651008600000|2022-04-26 21:30:00|222.76|220.46|222.71|220.41|222.81|220.51|222.67|220.37|98
1651008900000|2022-04-26 21:35:00|222.72|220.42|223.35|221.05|223.35|221.05|222.49|220.19|145
1651009200000|2022-04-26 21:40:00|223.32|221.02|223.78|221.48|223.9|221.6|223.31|221.01|118
1651009500000|2022-04-26 21:45:00|223.8|221.5|223.68|221.38|224.17|221.87|223.62|221.32|151
1651009800000|2022-04-26 21:50:00|223.67|221.37|224|221.7|224.02|221.72|223.58|221.28|153
1651010100000|2022-04-26 21:55:00|224.02|221.72|223.52|221.22|224.04|221.74|223.46|221.16|181
1651010400000|2022-04-26 22:00:00|223.51|221.21|223.49|221.19|223.61|221.31|223.15|220.85|166
1651010700000|2022-04-26 22:05:00|223.5|221.2|224.28|221.98|224.34|222.04|223.41|221.11|151
1651011000000|2022-04-26 22:10:00|224.26|221.96|224.43|222.13|224.53|222.23|224.2|221.9|184
1651011300000|2022-04-26 22:15:00|224.4|222.1|224.5|222.2|225.08|222.78|224.36|222.06|201
1651011600000|2022-04-26 22:20:00|224.53|222.23|223.99|221.69|224.6|222.3|223.88|221.58|241
1651011900000|2022-04-26 22:25:00|224|221.7|224.16|221.86|224.29|221.99|223.81|221.51|143
1651012200000|2022-04-26 22:30:00|224.17|221.87|223.97|221.67|224.56|222.26|223.77|221.47|162
1651012500000|2022-04-26 22:35:00|223.96|221.66|223.64|221.34|223.98|221.68|223.36|221.06|219
1651012800000|2022-04-26 22:40:00|223.66|221.36|222.99|220.69|223.73|221.43|222.79|220.49|205
1651013100000|2022-04-26 22:45:00|222.98|220.68|223.12|220.82|223.39|221.09|222.95|220.65|165
1651013400000|2022-04-26 22:50:00|223.15|220.85|222.47|220.17|223.49|221.19|222.47|220.17|207
1651013700000|2022-04-26 22:55:00|222.45|220.15|222.3|220|222.68|220.38|222.22|219.92|172
1651014000000|2022-04-26 23:00:00|222.31|220.01|222.63|220.33|222.63|220.33|222.22|219.92|189
1651014300000|2022-04-26 23:05:00|222.62|220.32|221.88|219.58|222.64|220.34|221.64|219.34|275
1651014600000|2022-04-26 23:10:00|221.95|219.65|220|217.7|221.95|219.65|219.74|217.44|427
1651014900000|2022-04-26 23:15:00|219.96|217.66|216.06|213.76|220.1|217.8|216.01|213.71|525
1651015200000|2022-04-26 23:20:00|216.03|213.73|217.89|215.59|218.13|215.83|216.03|213.73|583
1651015500000|2022-04-26 23:25:00|217.81|215.51|217.67|215.37|218|215.7|216.94|214.64|422
1651015800000|2022-04-26 23:30:00|217.68|215.38|219.48|217.18|219.65|217.35|217.48|215.18|443
1651016100000|2022-04-26 23:35:00|219.46|217.16|219.64|217.34|219.9|217.6|218.82|216.52|404
1651016400000|2022-04-26 23:40:00|219.65|217.35|220.13|217.83|220.3|218|219.58|217.28|343
1651016700000|2022-04-26 23:45:00|220.12|217.82|220.53|218.23|220.61|218.31|219.75|217.45|304
1651017000000|2022-04-26 23:50:00|220.54|218.24|219.03|216.73|220.67|218.37|218.88|216.58|285
1651017300000|2022-04-26 23:55:00|219|216.7|219.61|217.31|220.17|217.87|218.99|216.69|331
1651017600000|2022-04-27 00:00:00|219.62|217.32|219.84|217.54|219.84|217.54|218.32|216.02|513
1651017900000|2022-04-27 00:05:00|219.87|217.57|220.31|218.01|220.39|218.09|219.46|217.16|336
1651018200000|2022-04-27 00:10:00|220.32|218.02|220.58|218.28|221.34|219.04|220.32|218.02|251
1651018500000|2022-04-27 00:15:00|220.61|218.31|220.63|218.33|220.9|218.6|220.43|218.13|295
1651018800000|2022-04-27 00:20:00|220.64|218.34|220.58|218.28|221.01|218.71|220.47|218.17|287
1651019100000|2022-04-27 00:25:00|220.55|218.25|221.59|219.29|221.71|219.41|220.45|218.15|301
1651019400000|2022-04-27 00:30:00|221.63|219.33|221.42|219.12|221.68|219.38|221.13|218.83|242
1651019700000|2022-04-27 00:35:00|221.43|219.13|221.02|218.72|221.79|219.49|220.87|218.57|240
1651020000000|2022-04-27 00:40:00|221.01|218.71|218.81|216.51|221.03|218.73|218.75|216.45|430
1651020300000|2022-04-27 00:45:00|218.82|216.52|219.41|217.11|219.55|217.25|217.3|215|489
1651020600000|2022-04-27 00:50:00|219.42|217.12|219.87|217.57|219.96|217.66|219.34|217.04|373
1651020900000|2022-04-27 00:55:00|219.88|217.58|220.08|217.78|220.14|217.84|219.32|217.02|288
1651021200000|2022-04-27 01:00:00|220.04|217.74|220.46|218.16|220.69|218.39|219.84|217.54|262
1651021500000|2022-04-27 01:05:00|220.45|218.15|220.89|218.59|221.35|219.05|220.28|217.98|281
1651021800000|2022-04-27 01:10:00|220.9|218.6|221.02|218.72|221.14|218.84|220.86|218.56|188
1651022100000|2022-04-27 01:15:00|221|218.7|221.23|218.93|221.76|219.46|220.93|218.63|252
1651022400000|2022-04-27 01:20:00|221.26|218.96|221.03|218.73|221.93|219.63|221.03|218.73|311
1651022700000|2022-04-27 01:25:00|221.07|218.77|221.63|219.33|221.75|219.45|221|218.7|226
1651023000000|2022-04-27 01:30:00|221.64|219.34|221.63|219.33|221.92|219.62|221.39|219.09|132
1651023300000|2022-04-27 01:35:00|221.64|219.34|222.36|220.06|222.46|220.16|221.47|219.17|160
1651023600000|2022-04-27 01:40:00|222.35|220.05|222.47|220.17|222.51|220.21|222.31|220.01|155
1651023900000|2022-04-27 01:45:00|222.5|220.2|222.02|219.72|222.5|220.2|221.94|219.64|211
1651024200000|2022-04-27 01:50:00|222.05|219.75|222.24|219.94|222.66|220.36|221.84|219.54|211
1651024500000|2022-04-27 01:55:00|222.19|219.89|222.48|220.18|222.6|220.3|222.19|219.89|155
1651024800000|2022-04-27 02:00:00|222.49|220.19|222.4|220.1|222.54|220.24|222|219.7|168
1651025100000|2022-04-27 02:05:00|222.39|220.09|221.96|219.66|222.39|220.09|221.78|219.48|164
1651025400000|2022-04-27 02:10:00|221.95|219.65|222.65|220.35|222.69|220.39|221.91|219.61|185
1651025700000|2022-04-27 02:15:00|222.64|220.34|222.8|220.5|222.84|220.54|222.31|220.01|171
1651026000000|2022-04-27 02:20:00|222.82|220.52|223.1|220.8|223.1|220.8|222.71|220.41|171
1651026300000|2022-04-27 02:25:00|223.09|220.79|223.63|221.33|223.71|221.41|223.09|220.79|208
1651026600000|2022-04-27 02:30:00|223.64|221.34|223.57|221.27|223.71|221.41|223.43|221.13|146
1651026900000|2022-04-27 02:35:00|223.6|221.3|223.73|221.43|223.81|221.51|223.44|221.14|150
1651027200000|2022-04-27 02:40:00|223.77|221.47|223.92|221.62|224|221.7|223.77|221.47|114
1651027500000|2022-04-27 02:45:00|224.01|221.71|223.93|221.63|224.09|221.79|223.89|221.59|110
1651027800000|2022-04-27 02:50:00|223.94|221.64|223.99|221.69|224|221.7|223.4|221.1|165
1651028100000|2022-04-27 02:55:00|224|221.7|224.53|222.23|224.63|222.33|223.89|221.59|193
1651028400000|2022-04-27 03:00:00|224.52|222.22|224.15|221.85|224.55|222.25|224.1|221.8|88
1651028700000|2022-04-27 03:05:00|224.2|221.9|224.17|221.87|224.33|222.03|223.29|220.99|212
1651029000000|2022-04-27 03:10:00|224.14|221.84|224.32|222.02|224.5|222.2|223.91|221.61|201
1651029300000|2022-04-27 03:15:00|224.35|222.05|223.25|220.95|224.5|222.2|223.25|220.95|197
1651029600000|2022-04-27 03:20:00|223.24|220.94|223.49|221.19|223.53|221.23|223.23|220.93|125
1651029900000|2022-04-27 03:25:00|223.47|221.17|223.34|221.04|223.65|221.35|223.28|220.98|158
1651030200000|2022-04-27 03:30:00|223.35|221.05|222.27|219.97|223.35|221.05|221.86|219.56|241
1651030500000|2022-04-27 03:35:00|222.31|220.01|222.2|219.9|222.41|220.11|222.18|219.88|94
1651030800000|2022-04-27 03:40:00|222.25|219.95|221.73|219.43|222.44|220.14|221.66|219.36|217
1651031100000|2022-04-27 03:45:00|221.74|219.44|221.66|219.36|221.85|219.55|220.9|218.6|351
1651031400000|2022-04-27 03:50:00|221.74|219.44|221.56|219.26|221.86|219.56|221.56|219.26|105
1651031700000|2022-04-27 03:55:00|221.57|219.27|221.66|219.36|221.69|219.39|221.38|219.08|172
1651032000000|2022-04-27 04:00:00|221.67|219.37|221.46|219.16|221.7|219.4|220.73|218.43|188
1651032300000|2022-04-27 04:05:00|221.49|219.19|221.8|219.5|221.93|219.63|221.46|219.16|163
1651032600000|2022-04-27 04:10:00|221.79|219.49|222.86|220.56|223.42|221.12|221.76|219.46|199
1651032900000|2022-04-27 04:15:00|222.85|220.55|223.51|221.21|223.55|221.25|222.83|220.53|159
1651033200000|2022-04-27 04:20:00|223.47|221.17|223.34|221.04|223.54|221.24|223.11|220.81|176
1651033500000|2022-04-27 04:25:00|223.36|221.06|223.77|221.47|223.92|221.62|223.12|220.82|177
1651033800000|2022-04-27 04:30:00|223.78|221.48|224.08|221.78|224.11|221.81|223.77|221.47|129
1651034100000|2022-04-27 04:35:00|224.06|221.76|224.26|221.96|224.46|222.16|223.92|221.62|96
1651034400000|2022-04-27 04:40:00|224.27|221.97|224.36|222.06|224.4|222.1|223.85|221.55|142
1651034700000|2022-04-27 04:45:00|224.34|222.04|224.49|222.19|224.59|222.29|224.23|221.93|165
1651035000000|2022-04-27 04:50:00|224.48|222.18|224.43|222.13|224.51|222.21|224.32|222.02|99
1651035300000|2022-04-27 04:55:00|224.45|222.15|223.66|221.36|224.53|222.23|223.65|221.35|148
1651035600000|2022-04-27 05:00:00|223.65|221.35|224.18|221.88|224.39|222.09|223.65|221.35|178
1651035900000|2022-04-27 05:05:00|224.17|221.87|224|221.7|224.17|221.87|223.75|221.45|162
1651036200000|2022-04-27 05:10:00|224.01|221.71|224.63|222.33|224.7|222.4|223.99|221.69|125
1651036500000|2022-04-27 05:15:00|224.62|222.32|224.66|222.36|224.83|222.53|224.57|222.27|133
1651036800000|2022-04-27 05:20:00|224.65|222.35|224.87|222.57|224.89|222.59|224.45|222.15|135
1651037100000|2022-04-27 05:25:00|224.88|222.58|225.09|222.79|225.09|222.79|224.75|222.45|167
1651037400000|2022-04-27 05:30:00|225.08|222.78|224.76|222.46|225.48|223.18|224.59|222.29|199
1651037700000|2022-04-27 05:35:00|224.75|222.45|225.4|223.1|225.52|223.22|224.67|222.37|201
1651038000000|2022-04-27 05:40:00|225.41|223.11|225.69|223.39|225.85|223.55|225.4|223.1|185
1651038300000|2022-04-27 05:45:00|225.7|223.4|225.42|223.12|225.85|223.55|225.2|222.9|218
1651038600000|2022-04-27 05:50:00|225.41|223.11|225.31|223.01|225.49|223.19|224.99|222.69|114
1651038900000|2022-04-27 05:55:00|225.34|223.04|225.44|223.14|225.53|223.23|225.01|222.71|202
1651039200000|2022-04-27 06:00:00|225.46|223.16|225.03|222.73|227.07|224.77|225.03|222.73|389
1651039500000|2022-04-27 06:05:00|225.04|222.74|224.45|222.15|225.11|222.81|223.98|221.68|287
1651039800000|2022-04-27 06:10:00|224.46|222.16|224.39|222.09|224.54|222.24|223.92|221.62|201
1651040100000|2022-04-27 06:15:00|224.37|222.07|224.73|222.43|224.73|222.43|224.36|222.06|184
1651040400000|2022-04-27 06:20:00|224.7|222.4|224.87|222.57|224.9|222.6|224.67|222.37|133
1651040700000|2022-04-27 06:25:00|224.85|222.55|225.37|223.07|225.44|223.14|224.8|222.5|106
1651041000000|2022-04-27 06:30:00|225.36|223.06|225.76|223.46|225.82|223.52|225.33|223.03|143
1651041300000|2022-04-27 06:35:00|225.77|223.47|225.75|223.45|226.18|223.88|225.64|223.34|174
1651041600000|2022-04-27 06:40:00|225.74|223.44|225.84|223.54|225.92|223.62|225.59|223.29|153
1651041900000|2022-04-27 06:45:00|225.83|223.53|226.01|223.71|226.34|224.04|225.71|223.41|177
1651042200000|2022-04-27 06:50:00|226|223.7|226.35|224.05|226.72|224.42|225.94|223.64|282
1651042500000|2022-04-27 06:55:00|226.37|224.07|226.43|224.13|226.63|224.33|226.02|223.72|195
1651042800000|2022-04-27 07:00:00|226.42|224.12|226.83|224.53|226.98|224.68|226.26|223.96|289
1651043100000|2022-04-27 07:05:00|226.85|224.55|226.91|224.61|226.99|224.69|226.44|224.14|242
1651043400000|2022-04-27 07:10:00|226.9|224.6|226.51|224.21|226.9|224.6|226.46|224.16|202
1651043700000|2022-04-27 07:15:00|226.56|224.26|226.32|224.02|226.63|224.33|226.31|224.01|126
1651044000000|2022-04-27 07:20:00|226.29|223.99|226.4|224.1|226.62|224.32|226.23|223.93|242
1651044300000|2022-04-27 07:25:00|226.41|224.11|226.02|223.72|226.47|224.17|225.91|223.61|204
1651044600000|2022-04-27 07:30:00|226.01|223.71|226.46|224.16|226.5|224.2|225.91|223.61|165
1651044900000|2022-04-27 07:35:00|226.42|224.12|226.69|224.39|226.73|224.43|226.02|223.72|156
1651045200000|2022-04-27 07:40:00|226.7|224.4|226.94|224.64|227.07|224.77|226.66|224.36|215
1651045500000|2022-04-27 07:45:00|226.98|224.68|226.92|224.62|227.23|224.93|226.54|224.24|249
1651045800000|2022-04-27 07:50:00|226.93|224.63|227.5|225.2|227.53|225.23|226.71|224.41|190
1651046100000|2022-04-27 07:55:00|227.53|225.23|227.95|225.65|227.95|225.65|227.42|225.12|274
1651046400000|2022-04-27 08:00:00|228.03|225.73|228.39|226.09|228.81|226.51|227.82|225.52|380
1651046700000|2022-04-27 08:05:00|228.38|226.08|227.6|225.3|228.49|226.19|227.43|225.13|301
1651047000000|2022-04-27 08:10:00|227.61|225.31|227.57|225.27|227.72|225.42|227.26|224.96|227
1651047300000|2022-04-27 08:15:00|227.56|225.26|227.88|225.58|228.38|226.08|227.53|225.23|339
1651047600000|2022-04-27 08:20:00|227.92|225.62|227.54|225.24|227.95|225.65|227.45|225.15|200
1651047900000|2022-04-27 08:25:00|227.56|225.26|227.04|224.74|227.63|225.33|227.01|224.71|200
1651048200000|2022-04-27 08:30:00|227.06|224.76|225.4|223.1|227.38|225.08|225.04|222.74|349
1651048500000|2022-04-27 08:35:00|225.41|223.11|225.74|223.44|226.38|224.08|225.41|223.11|258
1651048800000|2022-04-27 08:40:00|225.73|223.43|226.01|223.71|226.33|224.03|225.73|223.43|238
1651049100000|2022-04-27 08:45:00|226.02|223.72|224.83|222.53|226.11|223.81|224.72|222.42|277
1651049400000|2022-04-27 08:50:00|224.84|222.54|224.79|222.49|224.99|222.69|224|221.7|387
1651049700000|2022-04-27 08:55:00|224.78|222.48|226.35|224.05|226.42|224.12|224.77|222.47|320
1651050000000|2022-04-27 09:00:00|226.36|224.06|227.01|224.71|227.23|224.93|226.32|224.02|314
1651050300000|2022-04-27 09:05:00|227|224.7|225.89|223.59|227.39|225.09|225.89|223.59|345
1651050600000|2022-04-27 09:10:00|225.95|223.65|226.25|223.95|226.52|224.22|225.82|223.52|213
1651050900000|2022-04-27 09:15:00|226.24|223.94|226.65|224.35|226.74|224.44|226.24|223.94|162
1651051200000|2022-04-27 09:20:00|226.68|224.38|226.92|224.62|227.3|225|226.65|224.35|213
1651051500000|2022-04-27 09:25:00|226.93|224.63|227.06|224.76|227.35|225.05|226.78|224.48|158
1651051800000|2022-04-27 09:30:00|227.01|224.71|226.78|224.48|227.33|225.03|226.66|224.36|207
1651052100000|2022-04-27 09:35:00|226.79|224.49|226.84|224.54|226.89|224.59|226.5|224.2|193
1651052400000|2022-04-27 09:40:00|226.83|224.53|226.66|224.36|227.01|224.71|226.65|224.35|169
1651052700000|2022-04-27 09:45:00|226.68|224.38|226.71|224.41|227.01|224.71|226.58|224.28|201
1651053000000|2022-04-27 09:50:00|226.75|224.45|226.92|224.62|226.97|224.67|226.6|224.3|136
1651053300000|2022-04-27 09:55:00|226.91|224.61|227.06|224.76|227.46|225.16|226.84|224.54|163
1651053600000|2022-04-27 10:00:00|227.04|224.74|226.92|224.62|227.29|224.99|226.68|224.38|181
1651053900000|2022-04-27 10:05:00|226.91|224.61|226.4|224.1|226.95|224.65|226.34|224.04|193
1651054200000|2022-04-27 10:10:00|226.41|224.11|226.64|224.34|226.75|224.45|226.4|224.1|83
1651054500000|2022-04-27 10:15:00|226.61|224.31|226.82|224.52|227.01|224.71|226.53|224.23|123
1651054800000|2022-04-27 10:20:00|226.81|224.51|227|224.7|227.1|224.8|226.62|224.32|118
1651055100000|2022-04-27 10:25:00|227.01|224.71|227.22|224.92|227.29|224.99|226.98|224.68|86
1651055400000|2022-04-27 10:30:00|227.21|224.91|226.98|224.68|227.3|225|226.85|224.55|107
1651055700000|2022-04-27 10:35:00|227|224.7|226.94|224.64|227.32|225.02|226.9|224.6|102
1651056000000|2022-04-27 10:40:00|226.91|224.61|226.87|224.57|227.02|224.72|226.66|224.36|112
1651056300000|2022-04-27 10:45:00|226.92|224.62|226.29|223.99|227.05|224.75|226.17|223.87|267
1651056600000|2022-04-27 10:50:00|226.31|224.01|227.01|224.71|227.01|224.71|226.31|224.01|129
1651056900000|2022-04-27 10:55:00|227.02|224.72|227|224.7|227.18|224.88|226.89|224.59|79
1651057200000|2022-04-27 11:00:00|227.03|224.73|226.55|224.25|227.1|224.8|226.55|224.25|125
1651057500000|2022-04-27 11:05:00|226.56|224.26|225|222.7|226.56|224.26|224.99|222.69|251
1651057800000|2022-04-27 11:10:00|224.98|222.68|224.38|222.08|225.23|222.93|224.36|222.06|231
1651058100000|2022-04-27 11:15:00|224.39|222.09|224.24|221.94|224.8|222.5|224.23|221.93|164
1651058400000|2022-04-27 11:20:00|224.23|221.93|222.82|220.52|224.23|221.93|221.62|219.32|458
1651058700000|2022-04-27 11:25:00|222.81|220.51|223.5|221.2|223.86|221.56|222.25|219.95|455
1651059000000|2022-04-27 11:30:00|223.47|221.17|224.42|222.12|224.83|222.53|223.46|221.16|385
1651059300000|2022-04-27 11:35:00|224.47|222.17|224.54|222.24|224.81|222.51|224.41|222.11|276
1651059600000|2022-04-27 11:40:00|224.58|222.28|224.61|222.31|224.83|222.53|224.36|222.06|309
1651059900000|2022-04-27 11:45:00|224.55|222.25|224.82|222.52|224.89|222.59|224.5|222.2|218
1651060200000|2022-04-27 11:50:00|224.81|222.51|224.55|222.25|224.93|222.63|224.39|222.09|227
1651060500000|2022-04-27 11:55:00|224.54|222.24|224.63|222.33|225.33|223.03|224.42|222.12|347
1651060800000|2022-04-27 12:00:00|224.66|222.36|226.48|224.18|226.55|224.25|224.59|222.29|386
1651061100000|2022-04-27 12:05:00|226.46|224.16|226.63|224.33|226.68|224.38|226.25|223.95|398
1651061400000|2022-04-27 12:10:00|226.61|224.31|226.49|224.19|226.7|224.4|226.4|224.1|253
1651061700000|2022-04-27 12:15:00|226.48|224.18|225.42|223.12|226.52|224.22|225.42|223.12|298
1651062000000|2022-04-27 12:20:00|225.39|223.09|225.79|223.49|225.8|223.5|225.37|223.07|263
1651062300000|2022-04-27 12:25:00|225.78|223.48|225.9|223.6|226.02|223.72|225.66|223.36|183
1651062600000|2022-04-27 12:30:00|225.91|223.61|225.35|223.05|226.01|223.71|224.99|222.69|257
1651062900000|2022-04-27 12:35:00|225.36|223.06|225.27|222.97|225.36|223.06|224.73|222.43|269
1651063200000|2022-04-27 12:40:00|225.29|222.99|225.13|222.83|225.55|223.25|224.93|222.63|314
1651063500000|2022-04-27 12:45:00|225.15|222.85|224.23|221.93|225.37|223.07|223.85|221.55|265
1651063800000|2022-04-27 12:50:00|224.27|221.97|224.34|222.04|224.49|222.19|224.24|221.94|245
1651064100000|2022-04-27 12:55:00|224.27|221.97|223.82|221.52|224.45|222.15|223.78|221.48|220
1651064400000|2022-04-27 13:00:00|223.77|221.47|225.02|222.72|225.11|222.81|223.77|221.47|290
1651064700000|2022-04-27 13:05:00|225.01|222.71|224.44|222.14|225.11|222.81|224.31|222.01|319
1651065000000|2022-04-27 13:10:00|224.43|222.13|224.03|221.73|224.66|222.36|223.94|221.64|246
1651065300000|2022-04-27 13:15:00|224|221.7|224.63|222.33|224.67|222.37|224|221.7|173
1651065600000|2022-04-27 13:20:00|224.64|222.34|225.1|222.8|225.35|223.05|224.61|222.31|188
1651065900000|2022-04-27 13:25:00|225.12|222.82|225.47|223.17|225.51|223.21|225.1|222.8|225
1651066200000|2022-04-27 13:30:00|225.43|223.13|226.77|224.47|227.54|225.24|225.4|223.1|601
1651066500000|2022-04-27 13:35:00|226.78|224.48|226.96|224.66|228.01|225.71|226.75|224.45|518
1651066800000|2022-04-27 13:40:00|226.97|224.67|227.27|224.97|227.51|225.21|226.93|224.63|403
1651067100000|2022-04-27 13:45:00|227.28|224.98|229.02|226.72|229.08|226.78|227.28|224.98|488
1651067400000|2022-04-27 13:50:00|229.01|226.71|228.5|226.2|229.5|227.2|228.4|226.1|504
1651067700000|2022-04-27 13:55:00|228.51|226.21|227.56|225.26|228.52|226.22|227.47|225.17|398
1651068000000|2022-04-27 14:00:00|227.57|225.27|224.91|222.61|227.91|225.61|224.87|222.57|621
1651068300000|2022-04-27 14:05:00|224.9|222.6|225.3|223|225.98|223.68|224.51|222.21|548
1651068600000|2022-04-27 14:10:00|225.2|222.9|224.36|222.06|225.37|223.07|223.99|221.69|539
1651068900000|2022-04-27 14:15:00|224.35|222.05|225.18|222.88|225.37|223.07|223.56|221.26|530
1651069200000|2022-04-27 14:20:00|225.19|222.89|225.33|223.03|226.05|223.75|224.6|222.3|490
1651069500000|2022-04-27 14:25:00|225.34|223.04|224.47|222.17|225.96|223.66|224.4|222.1|514
1651069800000|2022-04-27 14:30:00|224.51|222.21|224.82|222.52|224.89|222.59|223.68|221.38|441
1651070100000|2022-04-27 14:35:00|224.85|222.55|225.43|223.13|225.78|223.48|224.58|222.28|533
1651070400000|2022-04-27 14:40:00|225.42|223.12|225.75|223.45|225.99|223.69|225.2|222.9|417
1651070700000|2022-04-27 14:45:00|225.76|223.46|225.91|223.61|226.49|224.19|225.48|223.18|447
1651071000000|2022-04-27 14:50:00|225.94|223.64|224.65|222.35|225.97|223.67|224.59|222.29|363
1651071300000|2022-04-27 14:55:00|224.66|222.36|224.57|222.27|224.98|222.68|224.43|222.13|282
1651071600000|2022-04-27 15:00:00|224.61|222.31|224.91|222.61|225.41|223.11|224.5|222.2|402
1651071900000|2022-04-27 15:05:00|224.92|222.62|224.6|222.3|225.01|222.71|224.38|222.08|380
1651072200000|2022-04-27 15:10:00|224.62|222.32|224.42|222.12|225|222.7|224|221.7|414
1651072500000|2022-04-27 15:15:00|224.43|222.13|225.11|222.81|225.35|223.05|224.43|222.13|428
1651072800000|2022-04-27 15:20:00|225.12|222.82|225.15|222.85|225.44|223.14|224.46|222.16|403
1651073100000|2022-04-27 15:25:00|225.12|222.82|225.36|223.06|225.61|223.31|224.83|222.53|378
1651073400000|2022-04-27 15:30:00|225.33|223.03|226.09|223.79|226.6|224.3|225.32|223.02|423
1651073700000|2022-04-27 15:35:00|226.14|223.84|226.08|223.78|226.46|224.16|225.94|223.64|259
1651074000000|2022-04-27 15:40:00|226.1|223.8|226.01|223.71|226.68|224.38|225.75|223.45|361
1651074300000|2022-04-27 15:45:00|226.02|223.72|226.3|224|226.51|224.21|225.98|223.68|246
1651074600000|2022-04-27 15:50:00|226.33|224.03|225.98|223.68|226.77|224.47|225.82|223.52|292
1651074900000|2022-04-27 15:55:00|225.97|223.67|226.41|224.11|226.48|224.18|225.84|223.54|267
1651075200000|2022-04-27 16:00:00|226.43|224.13|226.83|224.53|227.37|225.07|226.1|223.8|388
1651075500000|2022-04-27 16:05:00|226.87|224.57|227.24|224.94|227.38|225.08|226.83|224.53|418
1651075800000|2022-04-27 16:10:00|227.29|224.99|227.34|225.04|227.4|225.1|227.1|224.8|287
1651076100000|2022-04-27 16:15:00|227.33|225.03|226.21|223.91|227.42|225.12|225.97|223.67|311
1651076400000|2022-04-27 16:20:00|226.23|223.93|226.94|224.64|227.3|225|226.1|223.8|300
1651076700000|2022-04-27 16:25:00|226.93|224.63|227.12|224.82|227.39|225.09|226.88|224.58|247
1651077000000|2022-04-27 16:30:00|227.11|224.81|226.93|224.63|227.34|225.04|226.79|224.49|260
1651077300000|2022-04-27 16:35:00|226.94|224.64|226.6|224.3|226.94|224.64|226.15|223.85|319
1651077600000|2022-04-27 16:40:00|226.62|224.32|226.36|224.06|226.64|224.34|226.2|223.9|265
1651077900000|2022-04-27 16:45:00|226.39|224.09|226.26|223.96|226.5|224.2|226.03|223.73|287
1651078200000|2022-04-27 16:50:00|226.27|223.97|225.53|223.23|226.32|224.02|225.39|223.09|248
1651078500000|2022-04-27 16:55:00|225.54|223.24|225.77|223.47|225.84|223.54|225.46|223.16|217
1651078800000|2022-04-27 17:00:00|225.83|223.53|225.83|223.53|225.85|223.55|224.81|222.51|506
1651079100000|2022-04-27 17:05:00|225.82|223.52|225.48|223.18|226.02|223.72|225.4|223.1|285
1651079400000|2022-04-27 17:10:00|225.54|223.24|225.49|223.19|225.55|223.25|224.81|222.51|320
1651079700000|2022-04-27 17:15:00|225.48|223.18|224.89|222.59|225.5|223.2|224.82|222.52|315
1651080000000|2022-04-27 17:20:00|224.88|222.58|224.92|222.62|225.16|222.86|224.85|222.55|212
1651080300000|2022-04-27 17:25:00|225|222.7|225.03|222.73|225.41|223.11|224.68|222.38|278
1651080600000|2022-04-27 17:30:00|225.06|222.76|225.14|222.84|225.44|223.14|225|222.7|242
1651080900000|2022-04-27 17:35:00|225.16|222.86|224.76|222.46|225.42|223.12|224.71|222.41|227
1651081200000|2022-04-27 17:40:00|224.77|222.47|224.77|222.47|224.87|222.57|224.65|222.35|186
1651081500000|2022-04-27 17:45:00|224.78|222.48|224.91|222.61|225.17|222.87|224.52|222.22|225
1651081800000|2022-04-27 17:50:00|224.96|222.66|225.22|222.92|225.3|223|224.89|222.59|160
1651082100000|2022-04-27 17:55:00|225.18|222.88|225.1|222.8|225.34|223.04|225|222.7|138
1651082400000|2022-04-27 18:00:00|225.11|222.81|225.56|223.26|225.98|223.68|225.01|222.71|273
1651082700000|2022-04-27 18:05:00|225.54|223.24|225.72|223.42|225.81|223.51|225.51|223.21|183
1651083000000|2022-04-27 18:10:00|225.71|223.41|225.68|223.38|225.85|223.55|225.62|223.32|127
1651083300000|2022-04-27 18:15:00|225.7|223.4|225.02|222.72|225.71|223.41|224.75|222.45|184
1651083600000|2022-04-27 18:20:00|225|222.7|224.81|222.51|225.1|222.8|224.81|222.51|167
1651083900000|2022-04-27 18:25:00|224.8|222.5|224.74|222.44|224.99|222.69|224.51|222.21|224
1651084200000|2022-04-27 18:30:00|224.73|222.43|224.83|222.53|225|222.7|224.64|222.34|167
1651084500000|2022-04-27 18:35:00|224.82|222.52|224.68|222.38|224.96|222.66|224|221.7|242
1651084800000|2022-04-27 18:40:00|224.7|222.4|224.99|222.69|225.11|222.81|224.7|222.4|242
1651085100000|2022-04-27 18:45:00|224.97|222.67|224.63|222.33|225.1|222.8|224.43|222.13|197
1651085400000|2022-04-27 18:50:00|224.64|222.34|224.02|221.72|224.65|222.35|224|221.7|173
1651085700000|2022-04-27 18:55:00|224.09|221.79|223.79|221.49|224.12|221.82|223.54|221.24|278
1651086000000|2022-04-27 19:00:00|223.8|221.5|223.73|221.43|223.91|221.61|223.53|221.23|216
1651086300000|2022-04-27 19:05:00|223.72|221.42|223.54|221.24|223.82|221.52|223.5|221.2|180
1651086600000|2022-04-27 19:10:00|223.53|221.23|223.74|221.44|223.81|221.51|223.44|221.14|197
1651086900000|2022-04-27 19:15:00|223.76|221.46|223.06|220.76|223.87|221.57|222.92|220.62|238
1651087200000|2022-04-27 19:20:00|223.07|220.77|223.01|220.71|223.32|221.02|222.76|220.46|298
1651087500000|2022-04-27 19:25:00|223|220.7|223.22|220.92|223.26|220.96|222.92|220.62|204
1651087800000|2022-04-27 19:30:00|223.28|220.98|222.93|220.63|223.37|221.07|222.73|220.43|282
1651088100000|2022-04-27 19:35:00|222.92|220.62|223.38|221.08|223.38|221.08|222.83|220.53|168
1651088400000|2022-04-27 19:40:00|223.41|221.11|223.59|221.29|223.91|221.61|223.06|220.76|296
1651088700000|2022-04-27 19:45:00|223.58|221.28|223.61|221.31|223.97|221.67|223.51|221.21|286
1651089000000|2022-04-27 19:50:00|223.59|221.29|223.57|221.27|223.75|221.45|223.43|221.13|294
1651089300000|2022-04-27 19:55:00|223.59|221.29|223.5|221.2|223.81|221.51|223.47|221.17|276
1651089600000|2022-04-27 20:00:00|223.51|221.21|223.55|221.25|223.62|221.32|223.45|221.15|198
1651089900000|2022-04-27 20:05:00|223.6|221.3|223.93|221.63|224.76|222.46|223.6|221.3|466
1651090200000|2022-04-27 20:10:00|223.94|221.64|223.84|221.54|224.3|222|223.82|221.52|244
1651090500000|2022-04-27 20:15:00|223.85|221.55|224.54|222.24|224.72|222.42|223.83|221.53|256
1651090800000|2022-04-27 20:20:00|224.55|222.25|224.98|222.68|225.01|222.71|224.2|221.9|204
1651091100000|2022-04-27 20:25:00|224.95|222.65|224.6|222.3|224.95|222.65|224.49|222.19|302
1651091400000|2022-04-27 20:30:00|224.59|222.29|224.43|222.13|224.8|222.5|224.35|222.05|162
1651091700000|2022-04-27 20:35:00|224.41|222.11|224.27|221.97|224.69|222.39|224.19|221.89|209
1651092000000|2022-04-27 20:40:00|224.28|221.98|224.27|221.97|224.5|222.2|224.03|221.73|171
1651092300000|2022-04-27 20:45:00|224.25|221.95|224.09|221.79|224.58|222.28|224.08|221.78|197
1651092600000|2022-04-27 20:50:00|224.08|221.78|223.92|221.62|224.47|222.17|223.92|221.62|157
1651092900000|2022-04-27 20:55:00|223.93|221.63|223.63|221.33|223.99|221.69|223.49|221.19|162
1651093200000|2022-04-27 21:00:00|223.61|221.31|223.74|221.44|223.81|221.51|223.6|221.3|108
1651093500000|2022-04-27 21:05:00|223.72|221.42|223.59|221.29|223.88|221.58|223.49|221.19|99
1651093800000|2022-04-27 21:10:00|223.62|221.32|223.56|221.26|223.62|221.32|223.38|221.08|101
1651094100000|2022-04-27 21:15:00|223.57|221.27|223.59|221.29|223.64|221.34|223.43|221.13|56
1651094400000|2022-04-27 21:20:00|223.61|221.31|223.65|221.35|223.65|221.35|223.32|221.02|179
1651094700000|2022-04-27 21:25:00|223.64|221.34|223.92|221.62|223.95|221.65|223.44|221.14|144
1651095000000|2022-04-27 21:30:00|223.95|221.65|224.38|222.08|224.38|222.08|223.83|221.53|74
1651095300000|2022-04-27 21:35:00|224.41|222.11|224.62|222.32|224.66|222.36|224.35|222.05|131
1651095600000|2022-04-27 21:40:00|224.61|222.31|224.82|222.52|225|222.7|224.58|222.28|139
1651095900000|2022-04-27 21:45:00|224.83|222.53|224.52|222.22|224.87|222.57|224.52|222.22|119
1651096200000|2022-04-27 21:50:00|224.53|222.23|224.53|222.23|224.57|222.27|224.45|222.15|74
1651096500000|2022-04-27 21:55:00|224.54|222.24|224.61|222.31|224.62|222.32|224.52|222.22|61
1651096800000|2022-04-27 22:00:00|224.62|222.32|225|222.7|225.02|222.72|224.55|222.25|107
1651097100000|2022-04-27 22:05:00|225.01|222.71|226.05|223.75|226.1|223.8|225|222.7|155
1651097400000|2022-04-27 22:10:00|226.09|223.79|226.83|224.53|226.92|224.62|226.04|223.74|216
1651097700000|2022-04-27 22:15:00|226.78|224.48|225.42|223.12|226.86|224.56|225.35|223.05|170
1651098000000|2022-04-27 22:20:00|225.44|223.14|225.51|223.21|225.79|223.49|225.34|223.04|198
1651098300000|2022-04-27 22:25:00|225.5|223.2|225.55|223.25|225.55|223.25|224.85|222.55|185
1651098600000|2022-04-27 22:30:00|225.52|223.22|225.41|223.11|225.7|223.4|225.37|223.07|226
1651098900000|2022-04-27 22:35:00|225.4|223.1|225.03|222.73|225.4|223.1|224.61|222.31|188
1651099200000|2022-04-27 22:40:00|225.05|222.75|224.96|222.66|225.07|222.77|224.8|222.5|195
1651099500000|2022-04-27 22:45:00|224.94|222.64|225.51|223.21|225.87|223.57|224.93|222.63|243
1651099800000|2022-04-27 22:50:00|225.54|223.24|225.56|223.26|225.86|223.56|225.49|223.19|153
1651100100000|2022-04-27 22:55:00|225.57|223.27|225.37|223.07|225.57|223.27|225.31|223.01|106
1651100400000|2022-04-27 23:00:00|225.29|222.99|225.24|222.94|225.44|223.14|225.19|222.89|136
1651100700000|2022-04-27 23:05:00|225.23|222.93|225.5|223.2|225.54|223.24|225.23|222.93|133
1651101000000|2022-04-27 23:10:00|225.53|223.23|225.52|223.22|225.63|223.33|225.35|223.05|126
1651101300000|2022-04-27 23:15:00|225.54|223.24|225.88|223.58|226.13|223.83|225.44|223.14|132
1651101600000|2022-04-27 23:20:00|225.85|223.55|225.8|223.5|225.93|223.63|225.74|223.44|75
1651101900000|2022-04-27 23:25:00|225.82|223.52|225.83|223.53|225.93|223.63|225.73|223.43|157
1651102200000|2022-04-27 23:30:00|225.82|223.52|225.78|223.48|226.46|224.16|225.4|223.1|257
1651102500000|2022-04-27 23:35:00|225.76|223.46|226.02|223.72|226.25|223.95|225.67|223.37|139
1651102800000|2022-04-27 23:40:00|226.03|223.73|226.12|223.82|226.12|223.82|225.93|223.63|110
1651103100000|2022-04-27 23:45:00|226.13|223.83|225.95|223.65|226.4|224.1|225.88|223.58|183
1651103400000|2022-04-27 23:50:00|225.96|223.66|226.62|224.32|226.64|224.34|225.92|223.62|175
1651103700000|2022-04-27 23:55:00|226.6|224.3|226.6|224.3|226.68|224.38|226.48|224.18|111
1651104000000|2022-04-28 00:00:00|226.61|224.31|226.31|224.01|227.06|224.76|225.93|223.63|269
1651104300000|2022-04-28 00:05:00|226.33|224.03|225.92|223.62|226.36|224.06|225.75|223.45|160
1651104600000|2022-04-28 00:10:00|225.97|223.67|226.77|224.47|226.82|224.52|225.86|223.56|127
1651104900000|2022-04-28 00:15:00|226.73|224.43|226.75|224.45|226.96|224.66|226.48|224.18|203
1651105200000|2022-04-28 00:20:00|226.84|224.54|226.37|224.07|226.84|224.54|225.83|223.53|174
1651105500000|2022-04-28 00:25:00|226.38|224.08|227.41|225.11|227.46|225.16|226.37|224.07|227
1651105800000|2022-04-28 00:30:00|227.39|225.09|227.58|225.28|227.64|225.34|226.83|224.53|295
1651106100000|2022-04-28 00:35:00|227.57|225.27|227.75|225.45|227.82|225.52|227.36|225.06|255
1651106400000|2022-04-28 00:40:00|227.74|225.44|227.97|225.67|228.02|225.72|227.66|225.36|174
1651106700000|2022-04-28 00:45:00|227.93|225.63|228.43|226.13|228.54|226.24|227.93|225.63|249
1651107000000|2022-04-28 00:50:00|228.44|226.14|228.04|225.74|228.6|226.3|227.96|225.66|191
1651107300000|2022-04-28 00:55:00|228.02|225.72|228.39|226.09|228.5|226.2|227.96|225.66|109
1651107600000|2022-04-28 01:00:00|228.38|226.08|228.53|226.23|228.54|226.24|228.18|225.88|176
1651107900000|2022-04-28 01:05:00|228.54|226.24|229.4|227.1|229.49|227.19|228.41|226.11|392
1651108200000|2022-04-28 01:10:00|229.41|227.11|229.36|227.06|229.64|227.34|228.98|226.68|248
1651108500000|2022-04-28 01:15:00|229.35|227.05|228.35|226.05|229.37|227.07|227.9|225.6|359
1651108800000|2022-04-28 01:20:00|228.39|226.09|228.61|226.31|228.7|226.4|228.07|225.77|292
1651109100000|2022-04-28 01:25:00|228.6|226.3|228.93|226.63|228.94|226.64|228.34|226.04|199
1651109400000|2022-04-28 01:30:00|228.94|226.64|228.68|226.38|228.98|226.68|228.63|226.33|241
1651109700000|2022-04-28 01:35:00|228.69|226.39|228.51|226.21|229.53|227.23|228.32|226.02|255
1651110000000|2022-04-28 01:40:00|228.53|226.23|228.72|226.42|228.72|226.42|228.17|225.87|227
1651110300000|2022-04-28 01:45:00|228.65|226.35|228.55|226.25|228.8|226.5|228.35|226.05|232
1651110600000|2022-04-28 01:50:00|228.53|226.23|228.45|226.15|229.48|227.18|228.4|226.1|367
1651110900000|2022-04-28 01:55:00|228.44|226.14|228.88|226.58|229.57|227.27|228.37|226.07|280
1651111200000|2022-04-28 02:00:00|228.87|226.57|228.01|225.71|228.87|226.57|227.41|225.11|356
1651111500000|2022-04-28 02:05:00|228.04|225.74|228.23|225.93|228.39|226.09|227.85|225.55|205
1651111800000|2022-04-28 02:10:00|228.25|225.95|228.34|226.04|228.7|226.4|228.13|225.83|271
1651112100000|2022-04-28 02:15:00|228.33|226.03|228.44|226.14|228.5|226.2|228.25|225.95|148
1651112400000|2022-04-28 02:20:00|228.43|226.13|228.71|226.41|228.82|226.52|228.43|226.13|216
1651112700000|2022-04-28 02:25:00|228.72|226.42|228.73|226.43|228.8|226.5|228.6|226.3|128
1651113000000|2022-04-28 02:30:00|228.74|226.44|228.37|226.07|228.76|226.46|228.34|226.04|205
1651113300000|2022-04-28 02:35:00|228.41|226.11|228.45|226.15|228.59|226.29|228.35|226.05|107
1651113600000|2022-04-28 02:40:00|228.44|226.14|228.26|225.96|228.67|226.37|227.94|225.64|143
1651113900000|2022-04-28 02:45:00|228.32|226.02|227.99|225.69|228.44|226.14|227.84|225.54|165
1651114200000|2022-04-28 02:50:00|227.97|225.67|227.94|225.64|228.01|225.71|227.86|225.56|111
1651114500000|2022-04-28 02:55:00|227.93|225.63|228|225.7|228|225.7|227.82|225.52|124
1651114800000|2022-04-28 03:00:00|227.99|225.69|227.82|225.52|227.99|225.69|227.67|225.37|105
1651115100000|2022-04-28 03:05:00|227.81|225.51|227.6|225.3|228.29|225.99|227.55|225.25|190
1651115400000|2022-04-28 03:10:00|227.59|225.29|227.7|225.4|227.85|225.55|227.58|225.28|120
1651115700000|2022-04-28 03:15:00|227.71|225.41|227.48|225.18|227.78|225.48|227|224.7|119
1651116000000|2022-04-28 03:20:00|227.49|225.19|226.81|224.51|227.58|225.28|226.75|224.45|144
1651116300000|2022-04-28 03:25:00|226.82|224.52|227|224.7|227.02|224.72|226.72|224.42|107
1651116600000|2022-04-28 03:30:00|227.02|224.72|227.02|224.72|227.06|224.76|226.85|224.55|95
1651116900000|2022-04-28 03:35:00|227.01|224.71|226.91|224.61|227.09|224.79|226.76|224.46|124
1651117200000|2022-04-28 03:40:00|226.92|224.62|226.73|224.43|226.92|224.62|226.69|224.39|100
1651117500000|2022-04-28 03:45:00|226.74|224.44|226.93|224.63|226.98|224.68|226.57|224.27|149
1651117800000|2022-04-28 03:50:00|226.92|224.62|226.58|224.28|227|224.7|226.43|224.13|230
1651118100000|2022-04-28 03:55:00|226.59|224.29|226.64|224.34|226.71|224.41|226.55|224.25|134
1651118400000|2022-04-28 04:00:00|226.7|224.4|226.73|224.43|226.89|224.59|226.64|224.34|97
1651118700000|2022-04-28 04:05:00|226.76|224.46|226.82|224.52|226.85|224.55|226.69|224.39|107
1651119000000|2022-04-28 04:10:00|226.79|224.49|227.11|224.81|227.11|224.81|226.76|224.46|152
1651119300000|2022-04-28 04:15:00|227.18|224.88|227.4|225.1|227.54|225.24|227.06|224.76|141
1651119600000|2022-04-28 04:20:00|227.43|225.13|227.1|224.8|227.44|225.14|226.9|224.6|122
1651119900000|2022-04-28 04:25:00|227.09|224.79|227.55|225.25|227.62|225.32|226.99|224.69|153
1651120200000|2022-04-28 04:30:00|227.56|225.26|227.89|225.59|227.89|225.59|227.5|225.2|108
1651120500000|2022-04-28 04:35:00|227.9|225.6|228|225.7|228|225.7|227.8|225.5|86
1651120800000|2022-04-28 04:40:00|228.01|225.71|227.91|225.61|228.12|225.82|227.76|225.46|107
1651121100000|2022-04-28 04:45:00|227.9|225.6|227.83|225.53|227.97|225.67|227.53|225.23|166
1651121400000|2022-04-28 04:50:00|227.85|225.55|227.77|225.47|227.89|225.59|227.69|225.39|146
1651121700000|2022-04-28 04:55:00|227.76|225.46|227.83|225.53|227.89|225.59|227.47|225.17|138
1651122000000|2022-04-28 05:00:00|227.84|225.54|228|225.7|228.52|226.22|227.81|225.51|188
1651122300000|2022-04-28 05:05:00|228.03|225.73|227.58|225.28|228.03|225.73|227.46|225.16|131
1651122600000|2022-04-28 05:10:00|227.6|225.3|227.47|225.17|227.67|225.37|227.47|225.17|79
1651122900000|2022-04-28 05:15:00|227.45|225.15|227.46|225.16|227.49|225.19|227.42|225.12|99
1651123200000|2022-04-28 05:20:00|227.47|225.17|227.26|224.96|227.47|225.17|226.9|224.6|119
1651123500000|2022-04-28 05:25:00|227.27|224.97|226.82|224.52|227.27|224.97|226.68|224.38|191
1651123800000|2022-04-28 05:30:00|226.78|224.48|226.76|224.46|226.84|224.54|226.6|224.3|128
1651124100000|2022-04-28 05:35:00|226.78|224.48|226.74|224.44|226.84|224.54|226.71|224.41|90
1651124400000|2022-04-28 05:40:00|226.75|224.45|226.58|224.28|226.87|224.57|226.58|224.28|146
1651124700000|2022-04-28 05:45:00|226.6|224.3|227.44|225.14|227.46|225.16|226.5|224.2|164
1651125000000|2022-04-28 05:50:00|227.41|225.11|227.24|224.94|227.47|225.17|227.22|224.92|63
1651125300000|2022-04-28 05:55:00|227.23|224.93|225.99|223.69|227.42|225.12|225.91|223.61|213
1651125600000|2022-04-28 06:00:00|225.97|223.67|226.35|224.05|226.47|224.17|225.83|223.53|117
1651125900000|2022-04-28 06:05:00|226.34|224.04|225.78|223.48|226.35|224.05|225.61|223.31|182
1651126200000|2022-04-28 06:10:00|225.76|223.46|225.74|223.44|225.92|223.62|225.72|223.42|83
1651126500000|2022-04-28 06:15:00|225.73|223.43|226.52|224.22|226.68|224.38|225.67|223.37|176
1651126800000|2022-04-28 06:20:00|226.51|224.21|226.94|224.64|227.1|224.8|226.47|224.17|178
1651127100000|2022-04-28 06:25:00|226.92|224.62|226.75|224.45|227.14|224.84|226.67|224.37|131
1651127400000|2022-04-28 06:30:00|226.74|224.44|226.77|224.47|226.8|224.5|226.59|224.29|116
1651127700000|2022-04-28 06:35:00|226.76|224.46|226.8|224.5|226.88|224.58|226.64|224.34|107
1651128000000|2022-04-28 06:40:00|226.79|224.49|226.36|224.06|226.8|224.5|226.36|224.06|110
1651128300000|2022-04-28 06:45:00|226.39|224.09|226.1|223.8|226.65|224.35|225.74|223.44|288
1651128600000|2022-04-28 06:50:00|226.11|223.81|226.32|224.02|226.63|224.33|226.1|223.8|146
1651128900000|2022-04-28 06:55:00|226.33|224.03|226.52|224.22|226.52|224.22|226|223.7|122
1651129200000|2022-04-28 07:00:00|226.56|224.26|226.43|224.13|226.61|224.31|225.99|223.69|194
1651129500000|2022-04-28 07:05:00|226.4|224.1|226.44|224.14|226.89|224.59|226.34|224.04|195
1651129800000|2022-04-28 07:10:00|226.43|224.13|227.55|225.25|227.75|225.45|226.43|224.13|233
1651130100000|2022-04-28 07:15:00|227.56|225.26|227.5|225.2|227.95|225.65|227.41|225.11|205
1651130400000|2022-04-28 07:20:00|227.51|225.21|227.47|225.17|227.63|225.33|227.34|225.04|195
1651130700000|2022-04-28 07:25:00|227.5|225.2|227.39|225.09|227.91|225.61|227.37|225.07|227
1651131000000|2022-04-28 07:30:00|227.38|225.08|227.38|225.08|227.78|225.48|227.1|224.8|192
1651131300000|2022-04-28 07:35:00|227.43|225.13|227.74|225.44|227.9|225.6|227.43|225.13|194
1651131600000|2022-04-28 07:40:00|227.69|225.39|228.44|226.14|228.5|226.2|227.66|225.36|223
1651131900000|2022-04-28 07:45:00|228.45|226.15|228.02|225.72|229.3|227|227.94|225.64|488
1651132200000|2022-04-28 07:50:00|228.01|225.71|227.68|225.38|228.36|226.06|227.68|225.38|292
1651132500000|2022-04-28 07:55:00|227.69|225.39|227.61|225.31|227.82|225.52|227.48|225.18|219
1651132800000|2022-04-28 08:00:00|227.6|225.3|227.43|225.13|227.96|225.66|227.23|224.93|299
1651133100000|2022-04-28 08:05:00|227.44|225.14|227.84|225.54|227.94|225.64|227.36|225.06|173
1651133400000|2022-04-28 08:10:00|227.85|225.55|228.62|226.32|228.63|226.33|227.78|225.48|242
1651133700000|2022-04-28 08:15:00|228.63|226.33|228.66|226.36|229.01|226.71|228.45|226.15|218
1651134000000|2022-04-28 08:20:00|228.7|226.4|231.27|228.97|231.99|229.69|228.66|226.36|459
1651134300000|2022-04-28 08:25:00|231.22|228.92|230.74|228.44|231.63|229.33|230.72|228.42|334
1651134600000|2022-04-28 08:30:00|230.76|228.46|232.19|229.89|232.2|229.9|230.73|228.43|305
1651134900000|2022-04-28 08:35:00|232.2|229.9|232.36|230.06|232.78|230.48|231.72|229.42|273
1651135200000|2022-04-28 08:40:00|232.35|230.05|232.46|230.16|233.34|231.04|232.27|229.97|288
1651135500000|2022-04-28 08:45:00|232.43|230.13|232.8|230.5|232.86|230.56|232.43|230.13|232
1651135800000|2022-04-28 08:50:00|232.77|230.47|232.1|229.8|232.81|230.51|232.1|229.8|180
1651136100000|2022-04-28 08:55:00|232.04|229.74|231.84|229.54|232.71|230.41|231.68|229.38|254
1651136400000|2022-04-28 09:00:00|231.83|229.53|232.07|229.77|232.77|230.47|231.82|229.52|339
1651136700000|2022-04-28 09:05:00|232.09|229.79|232.55|230.25|232.66|230.36|232.04|229.74|324
1651137000000|2022-04-28 09:10:00|232.57|230.27|232.61|230.31|232.73|230.43|232.54|230.24|299
1651137300000|2022-04-28 09:15:00|232.57|230.27|232.42|230.12|232.71|230.41|232.35|230.05|291
1651137600000|2022-04-28 09:20:00|232.39|230.09|232.24|229.94|232.58|230.28|231.88|229.58|422
1651137900000|2022-04-28 09:25:00|232.23|229.93|231.88|229.58|232.41|230.11|231.88|229.58|133
1651138200000|2022-04-28 09:30:00|231.83|229.53|231.79|229.49|232.04|229.74|231.77|229.47|174
1651138500000|2022-04-28 09:35:00|231.8|229.5|231.89|229.59|232.14|229.84|231.78|229.48|116
1651138800000|2022-04-28 09:40:00|231.91|229.61|232.84|230.54|232.94|230.64|231.9|229.6|202
1651139100000|2022-04-28 09:45:00|232.8|230.5|232.71|230.41|234.19|231.89|232.65|230.35|356
1651139400000|2022-04-28 09:50:00|232.72|230.42|232.29|229.99|232.72|230.42|231.77|229.47|232
1651139700000|2022-04-28 09:55:00|232.31|230.01|231.87|229.57|232.32|230.02|231.87|229.57|120
1651140000000|2022-04-28 10:00:00|231.86|229.56|232.32|230.02|232.33|230.03|231.57|229.27|184
1651140300000|2022-04-28 10:05:00|232.33|230.03|232.16|229.86|232.48|230.18|232.12|229.82|112
1651140600000|2022-04-28 10:10:00|232.15|229.85|231.42|229.12|232.16|229.86|231.35|229.05|196
1651140900000|2022-04-28 10:15:00|231.43|229.13|230.65|228.35|231.43|229.13|230.52|228.22|246
1651141200000|2022-04-28 10:20:00|230.66|228.36|231.03|228.73|231.3|229|230.54|228.24|136
1651141500000|2022-04-28 10:25:00|231.02|228.72|231.16|228.86|231.48|229.18|230.87|228.57|132
1651141800000|2022-04-28 10:30:00|231.17|228.87|231.3|229|231.39|229.09|230.98|228.68|117
1651142100000|2022-04-28 10:35:00|231.29|228.99|230.96|228.66|231.44|229.14|230.93|228.63|78
1651142400000|2022-04-28 10:40:00|230.95|228.65|230.87|228.57|231.06|228.76|230.71|228.41|80
1651142700000|2022-04-28 10:45:00|230.88|228.58|231.02|228.72|231.05|228.75|230.85|228.55|78
1651143000000|2022-04-28 10:50:00|231.03|228.73|231.98|229.68|231.98|229.68|231|228.7|90
1651143300000|2022-04-28 10:55:00|231.95|229.65|231.67|229.37|231.99|229.69|231.6|229.3|131
1651143600000|2022-04-28 11:00:00|231.66|229.36|231.74|229.44|231.74|229.44|231.57|229.27|94
1651143900000|2022-04-28 11:05:00|231.75|229.45|232.37|230.07|232.43|230.13|231.72|229.42|120
1651144200000|2022-04-28 11:10:00|232.41|230.11|234.35|232.05|234.51|232.21|232.34|230.04|200
1651144500000|2022-04-28 11:15:00|234.31|232.01|232.86|230.56|234.6|232.3|232.86|230.56|220
1651144800000|2022-04-28 11:20:00|232.84|230.54|236.24|233.94|236.27|233.97|232.8|230.5|474
1651145100000|2022-04-28 11:25:00|236.21|233.91|235.57|233.27|236.57|234.27|235.48|233.18|293
1651145400000|2022-04-28 11:30:00|235.54|233.24|235.36|233.06|236.01|233.71|235.2|232.9|218
1651145700000|2022-04-28 11:35:00|235.4|233.1|234.11|231.81|235.58|233.28|233.81|231.51|213
1651146000000|2022-04-28 11:40:00|234.1|231.8|234.08|231.78|234.72|232.42|234.08|231.78|219
1651146300000|2022-04-28 11:45:00|234.09|231.79|233.86|231.56|234.18|231.88|233.82|231.52|188
1651146600000|2022-04-28 11:50:00|233.87|231.57|233.59|231.29|234.08|231.78|233.26|230.96|223
1651146900000|2022-04-28 11:55:00|233.58|231.28|233.35|231.05|233.82|231.52|233.34|231.04|192
1651147200000|2022-04-28 12:00:00|233.34|231.04|233.89|231.59|234.46|232.16|233.3|231|247
1651147500000|2022-04-28 12:05:00|233.9|231.6|234.35|232.05|234.45|232.15|233.86|231.56|211
1651147800000|2022-04-28 12:10:00|234.49|232.19|233.98|231.68|235.95|233.65|233.89|231.59|349
1651148100000|2022-04-28 12:15:00|233.94|231.64|234.77|232.47|234.9|232.6|233.63|231.33|313
1651148400000|2022-04-28 12:20:00|234.71|232.41|234.94|232.64|235.28|232.98|234.54|232.24|231
1651148700000|2022-04-28 12:25:00|234.93|232.63|234.48|232.18|234.98|232.68|234.34|232.04|279
1651149000000|2022-04-28 12:30:00|234.49|232.19|235.1|232.8|235.5|233.2|233.8|231.5|514
1651149300000|2022-04-28 12:35:00|235.16|232.86|234.3|232|235.2|232.9|234.16|231.86|294
1651149600000|2022-04-28 12:40:00|234.31|232.01|233.62|231.32|234.35|232.05|233.2|230.9|322
1651149900000|2022-04-28 12:45:00|233.63|231.33|233.29|230.99|233.63|231.33|233.19|230.89|167
1651150200000|2022-04-28 12:50:00|233.28|230.98|232.24|229.94|233.28|230.98|232.16|229.86|335
1651150500000|2022-04-28 12:55:00|232.25|229.95|231.97|229.67|232.25|229.95|231.58|229.28|303
1651150800000|2022-04-28 13:00:00|231.98|229.68|232.35|230.05|232.72|230.42|231.37|229.07|423
1651151100000|2022-04-28 13:05:00|232.34|230.04|231.91|229.61|232.4|230.1|231.79|229.49|242
1651151400000|2022-04-28 13:10:00|231.9|229.6|231|228.7|231.9|229.6|230.62|228.32|415
1651151700000|2022-04-28 13:15:00|231.01|228.71|230.01|227.71|231.4|229.1|229.82|227.52|351
1651152000000|2022-04-28 13:20:00|230.04|227.74|231.71|229.41|231.72|229.42|229.99|227.69|389
1651152300000|2022-04-28 13:25:00|231.68|229.38|232|229.7|232.16|229.86|231.56|229.26|345
1651152600000|2022-04-28 13:30:00|232.01|229.71|231.84|229.54|232.58|230.28|231.41|229.11|514
1651152900000|2022-04-28 13:35:00|231.85|229.55|231.92|229.62|232.38|230.08|231.73|229.43|485
1651153200000|2022-04-28 13:40:00|231.91|229.61|231|228.7|232.66|230.36|230.92|228.62|524
1651153500000|2022-04-28 13:45:00|230.99|228.69|230.45|228.15|231.69|229.39|230.37|228.07|572
1651153800000|2022-04-28 13:50:00|230.43|228.13|230.84|228.54|230.98|228.68|230.28|227.98|489
1651154100000|2022-04-28 13:55:00|230.81|228.51|230.82|228.52|231.34|229.04|230.6|228.3|380
1651154400000|2022-04-28 14:00:00|230.91|228.61|228.65|226.35|230.92|228.62|228.09|225.79|545
1651154700000|2022-04-28 14:05:00|228.64|226.34|229.91|227.61|230.54|228.24|228.52|226.22|470
1651155000000|2022-04-28 14:10:00|229.9|227.6|229.44|227.14|230.36|228.06|229|226.7|445
1651155300000|2022-04-28 14:15:00|229.43|227.13|230.75|228.45|230.78|228.48|228.91|226.61|450
1651155600000|2022-04-28 14:20:00|230.76|228.46|230.48|228.18|231|228.7|230.15|227.85|420
1651155900000|2022-04-28 14:25:00|230.43|228.13|229.65|227.35|230.46|228.16|229.54|227.24|419
1651156200000|2022-04-28 14:30:00|229.64|227.34|229.26|226.96|229.68|227.38|228.87|226.57|365
1651156500000|2022-04-28 14:35:00|229.33|227.03|229.22|226.92|229.65|227.35|228.81|226.51|331
1651156800000|2022-04-28 14:40:00|229.21|226.91|229.61|227.31|229.62|227.32|228.95|226.65|346
1651157100000|2022-04-28 14:45:00|229.62|227.32|230.44|228.14|230.52|228.22|229.57|227.27|462
1651157400000|2022-04-28 14:50:00|230.43|228.13|230.52|228.22|230.59|228.29|230.21|227.91|297
1651157700000|2022-04-28 14:55:00|230.55|228.25|231.43|229.13|232.04|229.74|230.55|228.25|337
1651158000000|2022-04-28 15:00:00|231.44|229.14|232.06|229.76|232.33|230.03|230.85|228.55|534
1651158300000|2022-04-28 15:05:00|232.09|229.79|235.37|233.07|235.42|233.12|231.85|229.55|716
1651158600000|2022-04-28 15:10:00|235.34|233.04|234.65|232.35|235.5|233.2|234.26|231.96|577
1651158900000|2022-04-28 15:15:00|234.66|232.36|232.41|230.11|234.97|232.67|232.38|230.08|577
1651159200000|2022-04-28 15:20:00|232.43|230.13|231.69|229.39|232.54|230.24|231.08|228.78|611
1651159500000|2022-04-28 15:25:00|231.72|229.42|231.9|229.6|232.64|230.34|231.72|229.42|487
1651159800000|2022-04-28 15:30:00|231.91|229.61|231.6|229.3|232.2|229.9|231|228.7|453
1651160100000|2022-04-28 15:35:00|231.59|229.29|231.09|228.79|231.92|229.62|231.09|228.79|378
1651160400000|2022-04-28 15:40:00|231.1|228.8|230.95|228.65|231.33|229.03|230.91|228.61|309
1651160700000|2022-04-28 15:45:00|230.9|228.6|229.9|227.6|230.99|228.69|229.08|226.78|482
1651161000000|2022-04-28 15:50:00|229.89|227.59|231.45|229.15|231.93|229.63|229.4|227.1|369
1651161300000|2022-04-28 15:55:00|231.46|229.16|231.05|228.75|231.53|229.23|230.61|228.31|413
1651161600000|2022-04-28 16:00:00|231.01|228.71|231.46|229.16|231.8|229.5|230.57|228.27|419
1651161900000|2022-04-28 16:05:00|231.47|229.17|230.8|228.5|231.77|229.47|230.58|228.28|376
1651162200000|2022-04-28 16:10:00|230.81|228.51|230.98|228.68|231.07|228.77|229.78|227.48|402
1651162500000|2022-04-28 16:15:00|230.95|228.65|231.44|229.14|231.56|229.26|230.59|228.29|387
1651162800000|2022-04-28 16:20:00|231.45|229.15|231.94|229.64|232|229.7|231.06|228.76|417
1651163100000|2022-04-28 16:25:00|231.96|229.66|231.89|229.59|232.4|230.1|231.81|229.51|293
1651163400000|2022-04-28 16:30:00|231.85|229.55|231.62|229.32|232.02|229.72|231.22|228.92|327
1651163700000|2022-04-28 16:35:00|231.63|229.33|232.37|230.07|232.46|230.16|231.63|229.33|276
1651164000000|2022-04-28 16:40:00|232.35|230.05|233.83|231.53|233.83|231.53|232.28|229.98|418
1651164300000|2022-04-28 16:45:00|233.79|231.49|234.47|232.17|234.57|232.27|233.34|231.04|580
1651164600000|2022-04-28 16:50:00|234.46|232.16|233.7|231.4|234.54|232.24|233.34|231.04|466
1651164900000|2022-04-28 16:55:00|233.69|231.39|233.94|231.64|234.01|231.71|233.38|231.08|368
1651165200000|2022-04-28 17:00:00|233.93|231.63|233.74|231.44|234.17|231.87|233.51|231.21|382
1651165500000|2022-04-28 17:05:00|233.73|231.43|234.44|232.14|234.52|232.22|233.59|231.29|334
1651165800000|2022-04-28 17:10:00|234.48|232.18|233.96|231.66|234.56|232.26|233.51|231.21|371
1651166100000|2022-04-28 17:15:00|233.97|231.67|233.65|231.35|234.36|232.06|233.43|231.13|359
1651166400000|2022-04-28 17:20:00|233.61|231.31|232.96|230.66|233.65|231.35|232.76|230.46|390
1651166700000|2022-04-28 17:25:00|233|230.7|233.44|231.14|233.53|231.23|232.55|230.25|379
1651167000000|2022-04-28 17:30:00|233.45|231.15|233.87|231.57|233.88|231.58|233.05|230.75|410
1651167300000|2022-04-28 17:35:00|233.89|231.59|233.95|231.65|234.07|231.77|233.48|231.18|317
1651167600000|2022-04-28 17:40:00|233.96|231.66|233.51|231.21|233.96|231.66|233.43|231.13|291
1651167900000|2022-04-28 17:45:00|233.5|231.2|233.86|231.56|234.05|231.75|233.37|231.07|274
1651168200000|2022-04-28 17:50:00|233.87|231.57|234.33|232.03|234.44|232.14|233.65|231.35|270
1651168500000|2022-04-28 17:55:00|234.34|232.04|234.54|232.24|234.64|232.34|233.94|231.64|316
1651168800000|2022-04-28 18:00:00|234.55|232.25|234.61|232.31|234.9|232.6|234.12|231.82|374
1651169100000|2022-04-28 18:05:00|234.6|232.3|234.1|231.8|234.71|232.41|233.91|231.61|400
1651169400000|2022-04-28 18:10:00|234.11|231.81|233.86|231.56|234.24|231.94|233.86|231.56|292
1651169700000|2022-04-28 18:15:00|233.87|231.57|233.22|230.92|234.02|231.72|233.2|230.9|299
1651170000000|2022-04-28 18:20:00|233.15|230.85|233.24|230.94|233.31|231.01|232.95|230.65|246
1651170300000|2022-04-28 18:25:00|233.29|230.99|233.29|230.99|233.62|231.32|233.05|230.75|270
1651170600000|2022-04-28 18:30:00|233.26|230.96|233.36|231.06|233.5|231.2|233.18|230.88|231
1651170900000|2022-04-28 18:35:00|233.37|231.07|233.93|231.63|234.15|231.85|233.33|231.03|246
1651171200000|2022-04-28 18:40:00|233.95|231.65|233.72|231.42|234.02|231.72|233.64|231.34|194
1651171500000|2022-04-28 18:45:00|233.7|231.4|232.93|230.63|233.74|231.44|232.82|230.52|230
1651171800000|2022-04-28 18:50:00|232.94|230.64|232.87|230.57|233.33|231.03|232.84|230.54|176
1651172100000|2022-04-28 18:55:00|232.89|230.59|232.83|230.53|233.14|230.84|232.7|230.4|244
1651172400000|2022-04-28 19:00:00|232.86|230.56|233.01|230.71|233.21|230.91|232.76|230.46|295
1651172700000|2022-04-28 19:05:00|232.99|230.69|233.22|230.92|233.34|231.04|232.94|230.64|246
1651173000000|2022-04-28 19:10:00|233.2|230.9|232.89|230.59|233.26|230.96|232.86|230.56|319
1651173300000|2022-04-28 19:15:00|232.88|230.58|232.84|230.54|232.97|230.67|232.7|230.4|159
1651173600000|2022-04-28 19:20:00|232.83|230.53|232.91|230.61|233.02|230.72|232.8|230.5|167
1651173900000|2022-04-28 19:25:00|232.95|230.65|232.78|230.48|232.98|230.68|232.76|230.46|184
1651174200000|2022-04-28 19:30:00|232.76|230.46|232.77|230.47|232.92|230.62|232.73|230.43|152
1651174500000|2022-04-28 19:35:00|232.78|230.48|232.92|230.62|233.06|230.76|232.77|230.47|245
1651174800000|2022-04-28 19:40:00|232.91|230.61|233.09|230.79|233.53|231.23|232.84|230.54|304
1651175100000|2022-04-28 19:45:00|233.1|230.8|232.5|230.2|233.36|231.06|232.5|230.2|209
1651175400000|2022-04-28 19:50:00|232.53|230.23|232.02|229.72|232.53|230.23|231.92|229.62|223
1651175700000|2022-04-28 19:55:00|232.01|229.71|231.86|229.56|232.05|229.75|231.81|229.51|258
1651176000000|2022-04-28 20:00:00|231.85|229.55|231.6|229.3|231.94|229.64|230.91|228.61|431
1651176300000|2022-04-28 20:05:00|231.58|229.28|230.89|228.59|231.9|229.6|230.47|228.17|367
1651176600000|2022-04-28 20:10:00|230.88|228.58|230.92|228.62|231.11|228.81|230.8|228.5|228
1651176900000|2022-04-28 20:15:00|230.95|228.65|231.37|229.07|231.44|229.14|230.91|228.61|121
1651177200000|2022-04-28 20:20:00|231.35|229.05|231.5|229.2|231.71|229.41|231.1|228.8|250
1651177500000|2022-04-28 20:25:00|231.57|229.27|231.96|229.66|232.06|229.76|231.47|229.17|179
1651177800000|2022-04-28 20:30:00|231.95|229.65|232.77|230.47|233.16|230.86|231.95|229.65|530
1651178100000|2022-04-28 20:35:00|232.78|230.48|232.8|230.5|232.88|230.58|232.5|230.2|232
1651178400000|2022-04-28 20:40:00|232.78|230.48|232.72|230.42|232.84|230.54|232.59|230.29|102
1651178700000|2022-04-28 20:45:00|232.73|230.43|231.92|229.62|232.75|230.45|231.75|229.45|198
1651179000000|2022-04-28 20:50:00|231.95|229.65|231.72|229.42|232.01|229.71|231.62|229.32|167
1651179300000|2022-04-28 20:55:00|231.71|229.41|232.03|229.73|232.03|229.73|231.5|229.2|180
1651179600000|2022-04-28 21:00:00|231.96|229.66|231.97|229.67|232.04|229.74|231.8|229.5|119
1651179900000|2022-04-28 21:05:00|231.98|229.68|232.53|230.23|232.54|230.24|231.98|229.68|66
1651180200000|2022-04-28 21:10:00|232.52|230.22|232.74|230.44|232.78|230.48|232.52|230.22|62
1651180500000|2022-04-28 21:15:00|232.76|230.46|232.65|230.35|232.85|230.55|232.52|230.22|98
1651180800000|2022-04-28 21:20:00|232.67|230.37|232.3|230|232.68|230.38|232.25|229.95|109
1651181100000|2022-04-28 21:25:00|232.29|229.99|231.88|229.58|232.29|229.99|231.82|229.52|131
1651181400000|2022-04-28 21:30:00|231.9|229.6|231.77|229.47|231.94|229.64|231.74|229.44|79
1651181700000|2022-04-28 21:35:00|231.76|229.46|231.11|228.81|231.76|229.46|231.09|228.79|113
1651182000000|2022-04-28 21:40:00|231.12|228.82|230.84|228.54|231.13|228.83|230.7|228.4|114
1651182300000|2022-04-28 21:45:00|230.81|228.51|231.26|228.96|231.32|229.02|230.81|228.51|119
1651182600000|2022-04-28 21:50:00|231.29|228.99|231.55|229.25|231.63|229.33|231.22|228.92|125
1651182900000|2022-04-28 21:55:00|231.57|229.27|232.19|229.89|232.19|229.89|231.54|229.24|134
1651183200000|2022-04-28 22:00:00|232.2|229.9|231.81|229.51|232.74|230.44|231.81|229.51|138
1651183500000|2022-04-28 22:05:00|231.83|229.53|231.75|229.45|232.1|229.8|231.72|229.42|142
1651183800000|2022-04-28 22:10:00|231.76|229.46|230.84|228.54|231.76|229.46|230.83|228.53|152
1651184100000|2022-04-28 22:15:00|230.9|228.6|231.27|228.97|231.31|229.01|230.81|228.51|93
1651184400000|2022-04-28 22:20:00|231.28|228.98|231.49|229.19|231.94|229.64|231.26|228.96|159
1651184700000|2022-04-28 22:25:00|231.5|229.2|230.82|228.52|231.59|229.29|230.5|228.2|261
1651185000000|2022-04-28 22:30:00|230.81|228.51|231.11|228.81|231.33|229.03|230.81|228.51|139
1651185300000|2022-04-28 22:35:00|231.1|228.8|231.25|228.95|231.33|229.03|230.8|228.5|150
1651185600000|2022-04-28 22:40:00|231.27|228.97|230.63|228.33|231.27|228.97|230.34|228.04|216
1651185900000|2022-04-28 22:45:00|230.62|228.32|231.34|229.04|231.42|229.12|230.57|228.27|196
1651186200000|2022-04-28 22:50:00|231.35|229.05|231.6|229.3|231.69|229.39|231.33|229.03|94
1651186500000|2022-04-28 22:55:00|231.63|229.33|231.53|229.23|231.72|229.42|231.45|229.15|104
1651186800000|2022-04-28 23:00:00|231.55|229.25|231.19|228.89|231.67|229.37|231.02|228.72|175
1651187100000|2022-04-28 23:05:00|231.15|228.85|231.64|229.34|231.87|229.57|230.97|228.67|188
1651187400000|2022-04-28 23:10:00|231.63|229.33|232.05|229.75|232.1|229.8|231.61|229.31|122
1651187700000|2022-04-28 23:15:00|232.04|229.74|232.08|229.78|232.14|229.84|231.91|229.61|78
1651188000000|2022-04-28 23:20:00|232.06|229.76|232.01|229.71|232.07|229.77|231.85|229.55|119
1651188300000|2022-04-28 23:25:00|232.03|229.73|233.34|231.04|233.34|231.04|231.94|229.64|187
1651188600000|2022-04-28 23:30:00|233.33|231.03|233.4|231.1|233.75|231.45|233.28|230.98|207
1651188900000|2022-04-28 23:35:00|233.39|231.09|233.29|230.99|233.42|231.12|233.26|230.96|121
1651189200000|2022-04-28 23:40:00|233.3|231|232.58|230.28|233.3|231|232.16|229.86|157
1651189500000|2022-04-28 23:45:00|232.61|230.31|232.85|230.55|232.88|230.58|232.32|230.02|148
1651189800000|2022-04-28 23:50:00|232.84|230.54|233.48|231.18|233.54|231.24|232.79|230.49|145
1651190100000|2022-04-28 23:55:00|233.46|231.16|232.66|230.36|233.53|231.23|232.52|230.22|227
1651190400000|2022-04-29 00:00:00|232.68|230.38|232.78|230.48|233.38|231.08|232.66|230.36|217
1651190700000|2022-04-29 00:05:00|232.77|230.47|232.96|230.66|233.06|230.76|232.69|230.39|139
1651191000000|2022-04-29 00:10:00|232.98|230.68|232.74|230.44|233.65|231.35|232.71|230.41|270
1651191300000|2022-04-29 00:15:00|232.77|230.47|232.85|230.55|233.66|231.36|232.75|230.45|197
1651191600000|2022-04-29 00:20:00|232.84|230.54|232.33|230.03|233.03|230.73|232.14|229.84|186
1651191900000|2022-04-29 00:25:00|232.36|230.06|232.06|229.76|232.58|230.28|232.04|229.74|156
1651192200000|2022-04-29 00:30:00|232.05|229.75|232.73|230.43|233.66|231.36|231.86|229.56|213
1651192500000|2022-04-29 00:35:00|232.74|230.44|233.99|231.69|233.99|231.69|232.25|229.95|214
1651192800000|2022-04-29 00:40:00|233.92|231.62|234.29|231.99|234.36|232.06|233.62|231.32|157
1651193100000|2022-04-29 00:45:00|234.3|232|235.85|233.55|235.93|233.63|234|231.7|299
1651193400000|2022-04-29 00:50:00|235.9|233.6|235.65|233.35|238.15|235.85|235.47|233.17|439
1651193700000|2022-04-29 00:55:00|235.66|233.36|235.85|233.55|235.96|233.66|235.58|233.28|234
1651194000000|2022-04-29 01:00:00|235.88|233.58|236.06|233.76|236.87|234.57|235.7|233.4|222
1651194300000|2022-04-29 01:05:00|236.07|233.77|237.69|235.39|237.7|235.4|235.97|233.67|276
1651194600000|2022-04-29 01:10:00|237.7|235.4|237.5|235.2|237.72|235.42|237.42|235.12|226
1651194900000|2022-04-29 01:15:00|237.48|235.18|238.37|236.07|238.98|236.68|237.48|235.18|298
1651195200000|2022-04-29 01:20:00|238.36|236.06|237|234.7|238.39|236.09|236.64|234.34|226
1651195500000|2022-04-29 01:25:00|237.01|234.71|236.86|234.56|237.54|235.24|236.75|234.45|167
1651195800000|2022-04-29 01:30:00|236.84|234.54|237.21|234.91|237.21|234.91|236.75|234.45|153
1651196100000|2022-04-29 01:35:00|237.17|234.87|237.33|235.03|237.57|235.27|237.11|234.81|128
1651196400000|2022-04-29 01:40:00|237.32|235.02|237.05|234.75|237.4|235.1|236.82|234.52|177
1651196700000|2022-04-29 01:45:00|237.01|234.71|236.74|234.44|237.03|234.73|236.74|234.44|120
1651197000000|2022-04-29 01:50:00|236.73|234.43|236.11|233.81|236.77|234.47|236|233.7|214
1651197300000|2022-04-29 01:55:00|236.1|233.8|236.66|234.36|236.97|234.67|236.1|233.8|217
1651197600000|2022-04-29 02:00:00|236.65|234.35|235.96|233.66|236.66|234.36|235.91|233.61|202
1651197900000|2022-04-29 02:05:00|235.91|233.61|236.2|233.9|236.52|234.22|235.91|233.61|160
1651198200000|2022-04-29 02:10:00|236.18|233.88|234.91|232.61|236.22|233.92|234.91|232.61|202
1651198500000|2022-04-29 02:15:00|234.87|232.57|234.91|232.61|235.2|232.9|234.42|232.12|245
1651198800000|2022-04-29 02:20:00|234.95|232.65|235.19|232.89|235.69|233.39|234.53|232.23|294
1651199100000|2022-04-29 02:25:00|235.2|232.9|234.8|232.5|235.21|232.91|234.52|232.22|233
1651199400000|2022-04-29 02:30:00|234.79|232.49|234.81|232.51|235.01|232.71|234.38|232.08|181
1651199700000|2022-04-29 02:35:00|234.86|232.56|234.81|232.51|234.93|232.63|234.7|232.4|152
1651200000000|2022-04-29 02:40:00|234.83|232.53|236.16|233.86|236.2|233.9|234.81|232.51|130
1651200300000|2022-04-29 02:45:00|236.13|233.83|235.48|233.18|236.56|234.26|235.47|233.17|181
1651200600000|2022-04-29 02:50:00|235.49|233.19|234.97|232.67|235.51|233.21|234.83|232.53|139
1651200900000|2022-04-29 02:55:00|234.98|232.68|234.72|232.42|234.98|232.68|233.65|231.35|451
1651201200000|2022-04-29 03:00:00|234.73|232.43|234.98|232.68|234.98|232.68|234.35|232.05|326
1651201500000|2022-04-29 03:05:00|234.97|232.67|234.69|232.39|235.16|232.86|234.65|232.35|167
1651201800000|2022-04-29 03:10:00|234.7|232.4|234.05|231.75|234.96|232.66|233.32|231.02|391
1651202100000|2022-04-29 03:15:00|234.04|231.74|234.09|231.79|234.39|232.09|233.61|231.31|227
1651202400000|2022-04-29 03:20:00|234.08|231.78|234.46|232.16|234.53|232.23|233.91|231.61|191
1651202700000|2022-04-29 03:25:00|234.45|232.15|234.12|231.82|234.62|232.32|233.92|231.62|198
1651203000000|2022-04-29 03:30:00|234.13|231.83|233.37|231.07|234.19|231.89|233.02|230.72|229
1651203300000|2022-04-29 03:35:00|233.38|231.08|233.52|231.22|233.58|231.28|232.72|230.42|267
1651203600000|2022-04-29 03:40:00|233.53|231.23|233.54|231.24|233.94|231.64|233.36|231.06|264
1651203900000|2022-04-29 03:45:00|233.56|231.26|233.73|231.43|233.73|231.43|233.16|230.86|244
1651204200000|2022-04-29 03:50:00|233.72|231.42|233.73|231.43|233.97|231.67|233.09|230.79|251
1651204500000|2022-04-29 03:55:00|233.71|231.41|233.63|231.33|233.76|231.46|233.47|231.17|248
1651204800000|2022-04-29 04:00:00|233.64|231.34|233.09|230.79|233.81|231.51|232.98|230.68|252
1651205100000|2022-04-29 04:05:00|233.1|230.8|232.92|230.62|233.1|230.8|232.42|230.12|292
1651205400000|2022-04-29 04:10:00|232.93|230.63|232.93|230.63|233.32|231.02|232.88|230.58|183
1651205700000|2022-04-29 04:15:00|232.95|230.65|232.95|230.65|233.33|231.03|232.72|230.42|274
1651206000000|2022-04-29 04:20:00|232.96|230.66|232.81|230.51|233.1|230.8|232.67|230.37|199
1651206300000|2022-04-29 04:25:00|232.83|230.53|233.5|231.2|233.56|231.26|232.83|230.53|119
1651206600000|2022-04-29 04:30:00|233.55|231.25|233.43|231.13|233.76|231.46|233.4|231.1|177
1651206900000|2022-04-29 04:35:00|233.45|231.15|233.62|231.32|233.76|231.46|233.3|231|193
1651207200000|2022-04-29 04:40:00|233.61|231.31|233.94|231.64|233.96|231.66|233.59|231.29|168
1651207500000|2022-04-29 04:45:00|233.95|231.65|233.89|231.59|233.98|231.68|233.62|231.32|220
1651207800000|2022-04-29 04:50:00|233.87|231.57|232.83|230.53|233.95|231.65|232.77|230.47|234
1651208100000|2022-04-29 04:55:00|232.87|230.57|232.13|229.83|232.89|230.59|232.13|229.83|196
1651208400000|2022-04-29 05:00:00|232.14|229.84|232.92|230.62|233|230.7|232.13|229.83|273
1651208700000|2022-04-29 05:05:00|232.93|230.63|232.7|230.4|233.27|230.97|232.65|230.35|159
1651209000000|2022-04-29 05:10:00|232.67|230.37|233|230.7|233|230.7|232.54|230.24|85
1651209300000|2022-04-29 05:15:00|233.01|230.71|233.63|231.33|233.72|231.42|233.01|230.71|117
1651209600000|2022-04-29 05:20:00|233.65|231.35|233.9|231.6|233.9|231.6|233.53|231.23|200
1651209900000|2022-04-29 05:25:00|233.92|231.62|234.01|231.71|234.04|231.74|233.9|231.6|65
1651210200000|2022-04-29 05:30:00|234.02|231.72|234.41|232.11|234.51|232.21|234|231.7|160
1651210500000|2022-04-29 05:35:00|234.39|232.09|234.33|232.03|234.6|232.3|234.26|231.96|168
1651210800000|2022-04-29 05:40:00|234.32|232.02|234.46|232.16|234.49|232.19|234.02|231.72|165
1651211100000|2022-04-29 05:45:00|234.47|232.17|234.05|231.75|234.53|232.23|233.92|231.62|186
1651211400000|2022-04-29 05:50:00|234.1|231.8|234.21|231.91|234.38|232.08|234.1|231.8|96
1651211700000|2022-04-29 05:55:00|234.22|231.92|233.9|231.6|234.37|232.07|233.9|231.6|123
1651212000000|2022-04-29 06:00:00|233.89|231.59|233.7|231.4|233.96|231.66|233.57|231.27|104
1651212300000|2022-04-29 06:05:00|233.71|231.41|234.08|231.78|234.35|232.05|233.71|231.41|141
1651212600000|2022-04-29 06:10:00|234.06|231.76|233.75|231.45|234.11|231.81|233.11|230.81|265
1651212900000|2022-04-29 06:15:00|233.76|231.46|233.58|231.28|233.97|231.67|233.09|230.79|213
1651213200000|2022-04-29 06:20:00|233.59|231.29|233.48|231.18|233.72|231.42|233|230.7|216
1651213500000|2022-04-29 06:25:00|233.52|231.22|233.92|231.62|233.93|231.63|233.44|231.14|146
1651213800000|2022-04-29 06:30:00|233.95|231.65|234.63|232.33|234.75|232.45|233.9|231.6|137
1651214100000|2022-04-29 06:35:00|234.68|232.38|234.88|232.58|234.91|232.61|234.58|232.28|110
1651214400000|2022-04-29 06:40:00|234.91|232.61|235.51|233.21|235.62|233.32|234.81|232.51|226
1651214700000|2022-04-29 06:45:00|235.5|233.2|235.67|233.37|235.95|233.65|235.5|233.2|179
1651215000000|2022-04-29 06:50:00|235.66|233.36|235.5|233.2|235.75|233.45|235.4|233.1|169
1651215300000|2022-04-29 06:55:00|235.49|233.19|235.3|233|235.57|233.27|235.27|232.97|161
1651215600000|2022-04-29 07:00:00|235.31|233.01|235.01|232.71|235.77|233.47|234.87|232.57|214
1651215900000|2022-04-29 07:05:00|235.02|232.72|234.7|232.4|235.18|232.88|234.51|232.21|223
1651216200000|2022-04-29 07:10:00|234.72|232.42|235.06|232.76|235.07|232.77|234.6|232.3|231
1651216500000|2022-04-29 07:15:00|235.08|232.78|235.39|233.09|236.73|234.43|234.97|232.67|315
1651216800000|2022-04-29 07:20:00|235.42|233.12|235.49|233.19|235.56|233.26|234.44|232.14|266
1651217100000|2022-04-29 07:25:00|235.53|233.23|235.82|233.52|236.01|233.71|235.38|233.08|173
1651217400000|2022-04-29 07:30:00|235.83|233.53|235.9|233.6|236.27|233.97|235.27|232.97|249
1651217700000|2022-04-29 07:35:00|235.91|233.61|235.84|233.54|236.06|233.76|235.68|233.38|124
1651218000000|2022-04-29 07:40:00|235.86|233.56|235.52|233.22|235.91|233.61|235.5|233.2|134
1651218300000|2022-04-29 07:45:00|235.54|233.24|235.31|233.01|235.56|233.26|235.3|233|88
1651218600000|2022-04-29 07:50:00|235.32|233.02|235.49|233.19|235.52|233.22|235|232.7|141
1651218900000|2022-04-29 07:55:00|235.47|233.17|235.19|232.89|235.5|233.2|234.82|232.52|114
1651219200000|2022-04-29 08:00:00|235.17|232.87|235.11|232.81|235.45|233.15|235.1|232.8|141
1651219500000|2022-04-29 08:05:00|235.1|232.8|234.42|232.12|235.12|232.82|234.15|231.85|197
1651219800000|2022-04-29 08:10:00|234.41|232.11|234.43|232.13|234.59|232.29|234.1|231.8|190
1651220100000|2022-04-29 08:15:00|234.44|232.14|234.12|231.82|234.8|232.5|234.1|231.8|214
1651220400000|2022-04-29 08:20:00|234.11|231.81|234.66|232.36|234.71|232.41|234.11|231.81|143
1651220700000|2022-04-29 08:25:00|234.69|232.39|234.36|232.06|234.7|232.4|234.31|232.01|150
1651221000000|2022-04-29 08:30:00|234.41|232.11|233.16|230.86|234.53|232.23|233.15|230.85|175
1651221300000|2022-04-29 08:35:00|233.15|230.85|233.55|231.25|233.68|231.38|233.14|230.84|239
1651221600000|2022-04-29 08:40:00|233.56|231.26|233.39|231.09|233.75|231.45|233.27|230.97|151
1651221900000|2022-04-29 08:45:00|233.38|231.08|234.01|231.71|234.03|231.73|233.26|230.96|182
1651222200000|2022-04-29 08:50:00|234.02|231.72|234.7|232.4|235.01|232.71|234.02|231.72|243
1651222500000|2022-04-29 08:55:00|234.69|232.39|233.62|231.32|234.71|232.41|233.55|231.25|153
1651222800000|2022-04-29 09:00:00|233.61|231.31|232.67|230.37|233.61|231.31|232.55|230.25|301
1651223100000|2022-04-29 09:05:00|232.68|230.38|231|228.7|232.68|230.38|230.8|228.5|498
1651223400000|2022-04-29 09:10:00|231.02|228.72|230.78|228.48|231.44|229.14|230.78|228.48|265
1651223700000|2022-04-29 09:15:00|230.79|228.49|230.62|228.32|230.91|228.61|229.18|226.88|439
1651224000000|2022-04-29 09:20:00|230.61|228.31|230.61|228.31|230.9|228.6|230.4|228.1|320
1651224300000|2022-04-29 09:25:00|230.63|228.33|230.34|228.04|230.75|228.45|230.01|227.71|257
1651224600000|2022-04-29 09:30:00|230.38|228.08|230.35|228.05|230.69|228.39|229.76|227.46|250
1651224900000|2022-04-29 09:35:00|230.33|228.03|231.01|228.71|231.07|228.77|230.09|227.79|178
1651225200000|2022-04-29 09:40:00|231|228.7|231.52|229.22|231.59|229.29|230.92|228.62|122
1651225500000|2022-04-29 09:45:00|231.51|229.21|231.61|229.31|231.75|229.45|230.95|228.65|219
1651225800000|2022-04-29 09:50:00|231.62|229.32|231.46|229.16|231.88|229.58|231.29|228.99|240
1651226100000|2022-04-29 09:55:00|231.45|229.15|231.41|229.11|231.53|229.23|231.1|228.8|197
1651226400000|2022-04-29 10:00:00|231.42|229.12|231.36|229.06|231.42|229.12|230.58|228.28|238
1651226700000|2022-04-29 10:05:00|231.37|229.07|232.59|230.29|232.65|230.35|231.3|229|232
1651227000000|2022-04-29 10:10:00|232.61|230.31|232.36|230.06|232.63|230.33|232.13|229.83|106
1651227300000|2022-04-29 10:15:00|232.39|230.09|232.76|230.46|232.95|230.65|232.01|229.71|260
1651227600000|2022-04-29 10:20:00|232.77|230.47|233.54|231.24|233.55|231.25|232.69|230.39|223
1651227900000|2022-04-29 10:25:00|233.59|231.29|235.94|233.64|236.84|234.54|233.54|231.24|441
1651228200000|2022-04-29 10:30:00|235.92|233.62|235.64|233.34|236.7|234.4|234.44|232.14|433
1651228500000|2022-04-29 10:35:00|235.61|233.31|234.48|232.18|235.61|233.31|233.92|231.62|416
1651228800000|2022-04-29 10:40:00|234.46|232.16|231.27|228.97|234.64|232.34|231.23|228.93|528
1651229100000|2022-04-29 10:45:00|231.28|228.98|228.77|226.47|231.71|229.41|227.54|225.24|660
1651229400000|2022-04-29 10:50:00|228.78|226.48|228.83|226.53|229.67|227.37|228.54|226.24|556
1651229700000|2022-04-29 10:55:00|228.87|226.57|228.78|226.48|228.94|226.64|228.11|225.81|478
1651230000000|2022-04-29 11:00:00|228.74|226.44|228.76|226.46|229.39|227.09|228.29|225.99|394
1651230300000|2022-04-29 11:05:00|228.78|226.48|229.79|227.49|229.83|227.53|228.38|226.08|382
1651230600000|2022-04-29 11:10:00|229.78|227.48|228.31|226.01|229.79|227.49|228.31|226.01|351
1651230900000|2022-04-29 11:15:00|228.15|225.85|227.9|225.6|228.16|225.86|227.03|224.73|434
1651231200000|2022-04-29 11:20:00|227.89|225.59|228.91|226.61|228.94|226.64|227.89|225.59|284
1651231500000|2022-04-29 11:25:00|228.9|226.6|228|225.7|228.92|226.62|227.72|225.42|309
1651231800000|2022-04-29 11:30:00|228.01|225.71|227.8|225.5|228.87|226.57|227.8|225.5|368
1651232100000|2022-04-29 11:35:00|227.79|225.49|226.67|224.37|227.97|225.67|226.45|224.15|346
1651232400000|2022-04-29 11:40:00|226.65|224.35|227.72|225.42|227.77|225.47|226.14|223.84|568
1651232700000|2022-04-29 11:45:00|227.74|225.44|228.74|226.44|228.75|226.45|227.72|225.42|306
1651233000000|2022-04-29 11:50:00|228.72|226.42|227.34|225.04|228.77|226.47|227.18|224.88|340
1651233300000|2022-04-29 11:55:00|227.39|225.09|227.62|225.32|228.01|225.71|227.36|225.06|265
1651233600000|2022-04-29 12:00:00|227.63|225.33|228.07|225.77|228.48|226.18|227.57|225.27|283
1651233900000|2022-04-29 12:05:00|228.08|225.78|228.64|226.34|228.64|226.34|227.29|224.99|268
1651234200000|2022-04-29 12:10:00|228.65|226.35|228.7|226.4|228.78|226.48|228.28|225.98|273
1651234500000|2022-04-29 12:15:00|228.76|226.46|228.99|226.69|229.04|226.74|228.63|226.33|291
1651234800000|2022-04-29 12:20:00|229|226.7|229.44|227.14|229.55|227.25|228.66|226.36|205
1651235100000|2022-04-29 12:25:00|229.43|227.13|229.45|227.15|229.49|227.19|229.14|226.84|217
1651235400000|2022-04-29 12:30:00|229.44|227.14|229.49|227.19|229.7|227.4|228.73|226.43|347
1651235700000|2022-04-29 12:35:00|229.48|227.18|229.01|226.71|229.48|227.18|228.66|226.36|279
1651236000000|2022-04-29 12:40:00|229.02|226.72|230.13|227.83|230.41|228.11|228.86|226.56|255
1651236300000|2022-04-29 12:45:00|230.14|227.84|229.88|227.58|230.31|228.01|229.78|227.48|269
1651236600000|2022-04-29 12:50:00|229.85|227.55|229.33|227.03|229.85|227.55|229.31|227.01|213
1651236900000|2022-04-29 12:55:00|229.34|227.04|228.77|226.47|229.34|227.04|228.66|226.36|184
1651237200000|2022-04-29 13:00:00|228.78|226.48|229.03|226.73|229.41|227.11|228.68|226.38|243
1651237500000|2022-04-29 13:05:00|229.04|226.74|228.35|226.05|229.11|226.81|228.35|226.05|333
1651237800000|2022-04-29 13:10:00|228.36|226.06|228.54|226.24|228.82|226.52|228.01|225.71|221
1651238100000|2022-04-29 13:15:00|228.52|226.22|229.78|227.48|229.82|227.52|228.46|226.16|295
1651238400000|2022-04-29 13:20:00|229.79|227.49|229.84|227.54|230.4|228.1|229.68|227.38|277
1651238700000|2022-04-29 13:25:00|229.85|227.55|229.82|227.52|229.99|227.69|229.57|227.27|238
1651239000000|2022-04-29 13:30:00|229.83|227.53|230.23|227.93|230.56|228.26|229.12|226.82|499
1651239300000|2022-04-29 13:35:00|230.25|227.95|230.36|228.06|230.66|228.36|229.87|227.57|493
1651239600000|2022-04-29 13:40:00|230.37|228.07|229.86|227.56|230.71|228.41|229.82|227.52|256
1651239900000|2022-04-29 13:45:00|229.87|227.57|230.08|227.78|230.3|228|229.6|227.3|335
1651240200000|2022-04-29 13:50:00|230.09|227.79|230.22|227.92|230.32|228.02|229.94|227.64|286
1651240500000|2022-04-29 13:55:00|230.23|227.93|231.3|229|231.59|229.29|230.23|227.93|343
1651240800000|2022-04-29 14:00:00|231.22|228.92|231.82|229.52|232.02|229.72|230.98|228.68|314
1651241100000|2022-04-29 14:05:00|231.81|229.51|231.48|229.18|231.81|229.51|231.11|228.81|373
1651241400000|2022-04-29 14:10:00|231.49|229.19|230.67|228.37|231.75|229.45|230.59|228.29|331
1651241700000|2022-04-29 14:15:00|230.68|228.38|229.54|227.24|230.92|228.62|229.27|226.97|394
1651242000000|2022-04-29 14:20:00|229.53|227.23|228.95|226.65|229.65|227.35|228.91|226.61|309
1651242300000|2022-04-29 14:25:00|228.94|226.64|228.88|226.58|228.99|226.69|228.46|226.16|306
1651242600000|2022-04-29 14:30:00|228.89|226.59|229.09|226.79|229.41|227.11|228.7|226.4|210
1651242900000|2022-04-29 14:35:00|229.1|226.8|229.51|227.21|229.73|227.43|228.5|226.2|315
1651243200000|2022-04-29 14:40:00|229.52|227.22|229.27|226.97|229.71|227.41|228.72|226.42|260
1651243500000|2022-04-29 14:45:00|229.25|226.95|228.3|226|229.35|227.05|228.3|226|263
1651243800000|2022-04-29 14:50:00|228.31|226.01|228.41|226.11|228.62|226.32|227.81|225.51|328
1651244100000|2022-04-29 14:55:00|228.38|226.08|228.8|226.5|228.8|226.5|228.32|226.02|288
1651244400000|2022-04-29 15:00:00|228.79|226.49|229.1|226.8|229.32|227.02|228.58|226.28|290
1651244700000|2022-04-29 15:05:00|229.12|226.82|228.71|226.41|229.87|227.57|228.7|226.4|355
1651245000000|2022-04-29 15:10:00|228.72|226.42|228.99|226.69|229.06|226.76|228.31|226.01|334
1651245300000|2022-04-29 15:15:00|229|226.7|229.49|227.19|229.7|227.4|228.85|226.55|252
1651245600000|2022-04-29 15:20:00|229.48|227.18|229.64|227.34|229.82|227.52|229.21|226.91|262
1651245900000|2022-04-29 15:25:00|229.63|227.33|229.54|227.24|229.82|227.52|229.11|226.81|227
1651246200000|2022-04-29 15:30:00|229.55|227.25|229.91|227.61|230.45|228.15|229.49|227.19|299
1651246500000|2022-04-29 15:35:00|229.9|227.6|230.01|227.71|230.27|227.97|229.88|227.58|220
1651246800000|2022-04-29 15:40:00|229.99|227.69|231.15|228.85|231.15|228.85|229.93|227.63|311
1651247100000|2022-04-29 15:45:00|231.18|228.88|231.71|229.41|231.78|229.48|231.1|228.8|330
1651247400000|2022-04-29 15:50:00|231.72|229.42|235.69|233.39|235.69|233.39|231.7|229.4|583
1651247700000|2022-04-29 15:55:00|235.7|233.4|234.41|232.11|236.59|234.29|234.02|231.72|480
1651248000000|2022-04-29 16:00:00|234.39|232.09|232.78|230.48|237.55|235.25|232.74|230.44|632
1651248300000|2022-04-29 16:05:00|232.8|230.5|233.59|231.29|233.59|231.29|232.63|230.33|378
1651248600000|2022-04-29 16:10:00|233.6|231.3|233.47|231.17|233.71|231.41|231.93|229.63|371
1651248900000|2022-04-29 16:15:00|233.48|231.18|232.92|230.62|233.65|231.35|232.79|230.49|237
1651249200000|2022-04-29 16:20:00|232.95|230.65|234.25|231.95|234.25|231.95|232.78|230.48|222
1651249500000|2022-04-29 16:25:00|234.26|231.96|234.81|232.51|234.87|232.57|233.73|231.43|249
1651249800000|2022-04-29 16:30:00|234.82|232.52|234.83|232.53|235.51|233.21|234.12|231.82|325
1651250100000|2022-04-29 16:35:00|234.9|232.6|233.39|231.09|234.94|232.64|233.38|231.08|352
1651250400000|2022-04-29 16:40:00|233.38|231.08|230.12|227.82|233.44|231.14|230.12|227.82|548
1651250700000|2022-04-29 16:45:00|230.15|227.85|232.73|230.43|232.99|230.69|230.15|227.85|474
1651251000000|2022-04-29 16:50:00|232.74|230.44|233.28|230.98|233.74|231.44|231.91|229.61|356
1651251300000|2022-04-29 16:55:00|233.27|230.97|232.44|230.14|233.29|230.99|231.47|229.17|435
1651251600000|2022-04-29 17:00:00|232.46|230.16|232.45|230.15|232.89|230.59|232.07|229.77|385
1651251900000|2022-04-29 17:05:00|232.44|230.14|232.08|229.78|232.55|230.25|231.94|229.64|298
1651252200000|2022-04-29 17:10:00|232.09|229.79|231.66|229.36|232.1|229.8|230.6|228.3|338
1651252500000|2022-04-29 17:15:00|231.7|229.4|232.37|230.07|232.61|230.31|231.31|229.01|300
1651252800000|2022-04-29 17:20:00|232.48|230.18|232.53|230.23|233.06|230.76|231.99|229.69|302
1651253100000|2022-04-29 17:25:00|232.54|230.24|232.73|230.43|233.31|231.01|232.54|230.24|277
1651253400000|2022-04-29 17:30:00|232.74|230.44|232.72|230.42|233.1|230.8|232.72|230.42|131
1651253700000|2022-04-29 17:35:00|232.76|230.46|232.89|230.59|232.98|230.68|232.3|230|192
1651254000000|2022-04-29 17:40:00|232.91|230.61|233.08|230.78|233.11|230.81|232.61|230.31|182
1651254300000|2022-04-29 17:45:00|233.07|230.77|231.95|229.65|233.08|230.78|230.91|228.61|346
1651254600000|2022-04-29 17:50:00|231.96|229.66|232.97|230.67|233.32|231.02|231.77|229.47|348
1651254900000|2022-04-29 17:55:00|232.99|230.69|232.55|230.25|232.99|230.69|232.23|229.93|297
1651255200000|2022-04-29 18:00:00|232.54|230.24|232.73|230.43|232.93|230.63|231.71|229.41|410
1651255500000|2022-04-29 18:05:00|232.74|230.44|232.04|229.74|232.94|230.64|231.99|229.69|251
1651255800000|2022-04-29 18:10:00|232.05|229.75|232.17|229.87|232.39|230.09|231.78|229.48|476
1651256100000|2022-04-29 18:15:00|232.16|229.86|232.08|229.78|232.82|230.52|231.95|229.65|321
1651256400000|2022-04-29 18:20:00|232.09|229.79|230.86|228.56|232.09|229.79|230.5|228.2|332
1651256700000|2022-04-29 18:25:00|230.87|228.57|231.73|229.43|231.82|229.52|230.77|228.47|320
1651257000000|2022-04-29 18:30:00|231.72|229.42|231.74|229.44|231.98|229.68|231.52|229.22|204
1651257300000|2022-04-29 18:35:00|231.81|229.51|230.92|228.62|231.91|229.61|230.84|228.54|209
1651257600000|2022-04-29 18:40:00|230.9|228.6|229.26|226.96|231.09|228.79|228.66|226.36|357
1651257900000|2022-04-29 18:45:00|229.31|227.01|227.7|225.4|229.37|227.07|227.46|225.16|536
1651258200000|2022-04-29 18:50:00|227.69|225.39|227.79|225.49|228.56|226.26|227.69|225.39|442
1651258500000|2022-04-29 18:55:00|227.77|225.47|229.71|227.41|229.88|227.58|227.75|225.45|442
1651258800000|2022-04-29 19:00:00|229.73|227.43|229.91|227.61|230.04|227.74|229.35|227.05|450
1651259100000|2022-04-29 19:05:00|229.9|227.6|229.21|226.91|229.9|227.6|229.11|226.81|262
1651259400000|2022-04-29 19:10:00|229.19|226.89|228.1|225.8|229.19|226.89|227.82|225.52|366
1651259700000|2022-04-29 19:15:00|228.12|225.82|229.14|226.84|229.27|226.97|228.12|225.82|394
1651260000000|2022-04-29 19:20:00|229.13|226.83|228.9|226.6|229.52|227.22|228.7|226.4|359
1651260300000|2022-04-29 19:25:00|228.88|226.58|228.08|225.78|229.72|227.42|227.92|225.62|388
1651260600000|2022-04-29 19:30:00|228.07|225.77|228.59|226.29|228.72|226.42|227.58|225.28|507
1651260900000|2022-04-29 19:35:00|228.55|226.25|228.58|226.28|228.73|226.43|227.73|225.43|392
1651261200000|2022-04-29 19:40:00|228.59|226.29|228.23|225.93|228.85|226.55|228.23|225.93|314
1651261500000|2022-04-29 19:45:00|228.22|225.92|226.99|224.69|228.54|226.24|226.42|224.12|457
1651261800000|2022-04-29 19:50:00|227|224.7|224.35|222.05|227.4|225.1|223.67|221.37|552
1651262100000|2022-04-29 19:55:00|224.3|222|224.48|222.18|225.7|223.4|223.74|221.44|602
1651262400000|2022-04-29 20:00:00|224.47|222.17|225.6|223.3|225.62|223.32|224.38|222.08|410
1651262700000|2022-04-29 20:05:00|225.59|223.29|225.05|222.75|225.96|223.66|224.89|222.59|351
1651263000000|2022-04-29 20:10:00|225.02|222.72|224.98|222.68|225.37|223.07|224.73|222.43|233
1651263300000|2022-04-29 20:15:00|224.99|222.69|226.48|224.18|226.48|224.18|224.92|222.62|294
1651263600000|2022-04-29 20:20:00|226.5|224.2|226.91|224.61|226.95|224.65|226.19|223.89|297
1651263900000|2022-04-29 20:25:00|226.9|224.6|226.45|224.15|226.9|224.6|226.38|224.08|223
1651264200000|2022-04-29 20:30:00|226.47|224.17|226.38|224.08|226.83|224.53|226.31|224.01|200
1651264500000|2022-04-29 20:35:00|226.39|224.09|226.48|224.18|226.64|224.34|226.24|223.94|153
1651264800000|2022-04-29 20:40:00|226.49|224.19|226.35|224.05|226.68|224.38|226.27|223.97|148
1651265100000|2022-04-29 20:45:00|226.38|224.08|226.62|224.32|226.76|224.46|226.38|224.08|169
1651265400000|2022-04-29 20:50:00|226.61|224.31|226.88|224.58|227.31|225.01|226.44|224.14|139
1651265700000|2022-04-29 20:55:00|226.86|224.56|226.71|224.41|226.86|224.56|226.65|224.35|104
1651302000000|2022-04-30 07:00:00|228.03|225.73|227.61|225.31|228.29|225.99|227.53|225.23|143
1651302300000|2022-04-30 07:05:00|227.6|225.3|226.99|224.69|227.66|225.36|226.81|224.51|94
1651302600000|2022-04-30 07:10:00|227|224.7|226.79|224.49|227|224.7|226.65|224.35|102
1651302900000|2022-04-30 07:15:00|226.78|224.48|227|224.7|227.47|225.17|226.78|224.48|111
1651303200000|2022-04-30 07:20:00|227.01|224.71|227.45|225.15|227.46|225.16|226.99|224.69|45
1651303500000|2022-04-30 07:25:00|227.48|225.18|226.99|224.69|227.66|225.36|226.98|224.68|94
1651303800000|2022-04-30 07:30:00|226.98|224.68|226.95|224.65|227.48|225.18|226.88|224.58|79
1651304100000|2022-04-30 07:35:00|226.96|224.66|227.33|225.03|227.36|225.06|226.92|224.62|86
1651304400000|2022-04-30 07:40:00|227.32|225.02|226.87|224.57|227.57|225.27|226.7|224.4|138
1651304700000|2022-04-30 07:45:00|226.88|224.58|226.45|224.15|227.03|224.73|226.29|223.99|139
1651305000000|2022-04-30 07:50:00|226.47|224.17|226.61|224.31|226.61|224.31|226.31|224.01|60
1651305300000|2022-04-30 07:55:00|226.62|224.32|226.65|224.35|226.7|224.4|226.4|224.1|80
1651305600000|2022-04-30 08:00:00|226.68|224.38|226.63|224.33|226.74|224.44|226.4|224.1|150
1651305900000|2022-04-30 08:05:00|226.64|224.34|226.72|224.42|226.82|224.52|226.64|224.34|74
1651306200000|2022-04-30 08:10:00|226.78|224.48|227.65|225.35|227.86|225.56|226.78|224.48|170
1651306500000|2022-04-30 08:15:00|227.67|225.37|226.94|224.64|227.71|225.41|226.93|224.63|107
1651306800000|2022-04-30 08:20:00|226.93|224.63|226.34|224.04|226.93|224.63|226.33|224.03|219
1651307100000|2022-04-30 08:25:00|226.33|224.03|226.27|223.97|226.79|224.49|225.95|223.65|185
1651307400000|2022-04-30 08:30:00|226.28|223.98|225.77|223.47|226.5|224.2|225.59|223.29|201
1651307700000|2022-04-30 08:35:00|225.78|223.48|226.42|224.12|226.45|224.15|225.77|223.47|135
1651308000000|2022-04-30 08:40:00|226.43|224.13|226.69|224.39|226.88|224.58|226.43|224.13|140
1651308300000|2022-04-30 08:45:00|226.68|224.38|226.27|223.97|226.72|224.42|226.27|223.97|82
1651308600000|2022-04-30 08:50:00|226.32|224.02|226.79|224.49|226.8|224.5|226.25|223.95|99
1651308900000|2022-04-30 08:55:00|226.8|224.5|226.66|224.36|227.03|224.73|226.66|224.36|196
1651309200000|2022-04-30 09:00:00|226.61|224.31|226.77|224.47|226.83|224.53|226.47|224.17|173
1651309500000|2022-04-30 09:05:00|226.76|224.46|226.89|224.59|227.04|224.74|226.73|224.43|150
1651309800000|2022-04-30 09:10:00|226.9|224.6|227.3|225|227.6|225.3|226.86|224.56|113
1651310100000|2022-04-30 09:15:00|227.31|225.01|226.81|224.51|227.38|225.08|226.81|224.51|75
1651310400000|2022-04-30 09:20:00|226.8|224.5|226.54|224.24|226.82|224.52|226.39|224.09|97
1651310700000|2022-04-30 09:25:00|226.55|224.25|226.85|224.55|226.92|224.62|226.55|224.25|97
1651311000000|2022-04-30 09:30:00|226.86|224.56|227.4|225.1|227.42|225.12|226.73|224.43|115
1651311300000|2022-04-30 09:35:00|227.39|225.09|226.75|224.45|227.4|225.1|226.69|224.39|118
1651311600000|2022-04-30 09:40:00|226.8|224.5|226.69|224.39|226.81|224.51|226.56|224.26|127
1651311900000|2022-04-30 09:45:00|226.68|224.38|226.9|224.6|226.92|224.62|226.58|224.28|109
1651312200000|2022-04-30 09:50:00|226.92|224.62|226.74|224.44|226.92|224.62|226.71|224.41|58
1651312500000|2022-04-30 09:55:00|226.73|224.43|226.77|224.47|226.95|224.65|226.71|224.41|123
1651312800000|2022-04-30 10:00:00|226.76|224.46|226.54|224.24|226.82|224.52|226.48|224.18|58
1651313100000|2022-04-30 10:05:00|226.55|224.25|226.48|224.18|226.55|224.25|226.47|224.17|19
1651313400000|2022-04-30 10:10:00|226.49|224.19|226.38|224.08|226.49|224.19|226.26|223.96|56
1651313700000|2022-04-30 10:15:00|226.36|224.06|226.27|223.97|226.42|224.12|226.08|223.78|47
1651314000000|2022-04-30 10:20:00|226.28|223.98|226.4|224.1|226.43|224.13|226.25|223.95|45
1651314300000|2022-04-30 10:25:00|226.39|224.09|226.8|224.5|226.8|224.5|226.34|224.04|75
1651314600000|2022-04-30 10:30:00|226.81|224.51|226.99|224.69|227.05|224.75|226.81|224.51|99
1651314900000|2022-04-30 10:35:00|227|224.7|226.43|224.13|227.05|224.75|226.43|224.13|139
1651315200000|2022-04-30 10:40:00|226.42|224.12|226.59|224.29|226.6|224.3|226.31|224.01|118
1651315500000|2022-04-30 10:45:00|226.6|224.3|226.59|224.29|226.62|224.32|226.57|224.27|55
1651315800000|2022-04-30 10:50:00|226.76|224.46|226.49|224.19|226.78|224.48|226.42|224.12|72
1651316100000|2022-04-30 10:55:00|226.48|224.18|226.39|224.09|226.64|224.34|226.39|224.09|86
1651316400000|2022-04-30 11:00:00|226.41|224.11|226.59|224.29|226.71|224.41|226.35|224.05|108
1651316700000|2022-04-30 11:05:00|226.58|224.28|227.03|224.73|227.04|224.74|226.58|224.28|81
1651317000000|2022-04-30 11:10:00|227.04|224.74|227.05|224.75|227.12|224.82|226.89|224.59|67
1651317300000|2022-04-30 11:15:00|227.06|224.76|226.91|224.61|227.13|224.83|226.87|224.57|105
1651317600000|2022-04-30 11:20:00|226.89|224.59|226.88|224.58|226.95|224.65|226.59|224.29|99
1651317900000|2022-04-30 11:25:00|226.87|224.57|226.85|224.55|226.89|224.59|226.59|224.29|75
1651318200000|2022-04-30 11:30:00|226.87|224.57|226.97|224.67|227.02|224.72|226.84|224.54|66
1651318500000|2022-04-30 11:35:00|226.94|224.64|226.56|224.26|226.98|224.68|226.49|224.19|114
1651318800000|2022-04-30 11:40:00|226.57|224.27|226.59|224.29|226.63|224.33|226.41|224.11|107
1651319100000|2022-04-30 11:45:00|226.57|224.27|226.65|224.35|226.66|224.36|226.56|224.26|67
1651319400000|2022-04-30 11:50:00|226.64|224.34|226.74|224.44|226.74|224.44|226.52|224.22|78
1651319700000|2022-04-30 11:55:00|226.73|224.43|226.78|224.48|226.99|224.69|226.73|224.43|105
1651320000000|2022-04-30 12:00:00|226.77|224.47|227.4|225.1|227.4|225.1|226.77|224.47|84
1651320300000|2022-04-30 12:05:00|227.39|225.09|227.35|225.05|227.75|225.45|227.32|225.02|110
1651320600000|2022-04-30 12:10:00|227.33|225.03|226.97|224.67|227.46|225.16|226.9|224.6|112
1651320900000|2022-04-30 12:15:00|226.99|224.69|226.74|224.44|227.03|224.73|226.65|224.35|104
1651321200000|2022-04-30 12:20:00|226.75|224.45|227.59|225.29|227.6|225.3|226.74|224.44|77
1651321500000|2022-04-30 12:25:00|227.58|225.28|227.9|225.6|228.06|225.76|227.56|225.26|140
1651321800000|2022-04-30 12:30:00|227.89|225.59|227.77|225.47|227.98|225.68|227.77|225.47|93
1651322100000|2022-04-30 12:35:00|227.76|225.46|227.57|225.27|227.76|225.46|227.45|225.15|128
1651322400000|2022-04-30 12:40:00|227.58|225.28|227.01|224.71|227.74|225.44|227.01|224.71|178
1651322700000|2022-04-30 12:45:00|227.02|224.72|227.02|224.72|227.43|225.13|227.02|224.72|107
1651323000000|2022-04-30 12:50:00|226.99|224.69|227.72|225.42|227.72|225.42|226.75|224.45|108
1651323300000|2022-04-30 12:55:00|227.71|225.41|227.92|225.62|227.97|225.67|227.71|225.41|83
1651323600000|2022-04-30 13:00:00|227.87|225.57|228.29|225.99|228.83|226.53|227.71|225.41|225
1651323900000|2022-04-30 13:05:00|228.3|226|229.76|227.46|230.34|228.04|228.3|226|281
1651324200000|2022-04-30 13:10:00|229.77|227.47|229.35|227.05|229.81|227.51|228.84|226.54|201
1651324500000|2022-04-30 13:15:00|229.34|227.04|229.35|227.05|229.53|227.23|229.32|227.02|101
1651324800000|2022-04-30 13:20:00|229.34|227.04|228.88|226.58|229.44|227.14|228.88|226.58|75
1651325100000|2022-04-30 13:25:00|228.94|226.64|228.63|226.33|228.94|226.64|228|225.7|128
1651325400000|2022-04-30 13:30:00|228.64|226.34|227.52|225.22|228.8|226.5|227.52|225.22|189
1651325700000|2022-04-30 13:35:00|227.54|225.24|227.43|225.13|227.85|225.55|227.28|224.98|212
1651326000000|2022-04-30 13:40:00|227.42|225.12|226.95|224.65|227.52|225.22|226.55|224.25|241
1651326300000|2022-04-30 13:45:00|226.96|224.66|226.68|224.38|227.41|225.11|226.47|224.17|198
1651326600000|2022-04-30 13:50:00|226.7|224.4|226.77|224.47|227.04|224.74|226.7|224.4|178
1651326900000|2022-04-30 13:55:00|226.76|224.46|226.36|224.06|226.76|224.46|225.96|223.66|153
1651327200000|2022-04-30 14:00:00|226.35|224.05|225.58|223.28|226.65|224.35|224.49|222.19|309
1651327500000|2022-04-30 14:05:00|225.59|223.29|225.53|223.23|226.59|224.29|224.97|222.67|459
1651327800000|2022-04-30 14:10:00|225.54|223.24|226.02|223.72|226.46|224.16|225.37|223.07|235
1651328100000|2022-04-30 14:15:00|226.01|223.71|224.64|222.34|226.01|223.71|224.62|222.32|275
1651328400000|2022-04-30 14:20:00|224.68|222.38|223.9|221.6|224.83|222.53|223.8|221.5|322
1651328700000|2022-04-30 14:25:00|223.91|221.61|223.57|221.27|223.94|221.64|222.92|220.62|252
1651329000000|2022-04-30 14:30:00|223.58|221.28|223.61|221.31|224.07|221.77|223.43|221.13|230
1651329300000|2022-04-30 14:35:00|223.6|221.3|222.87|220.57|223.61|221.31|222.31|220.01|236
1651329600000|2022-04-30 14:40:00|222.85|220.55|222.57|220.27|222.92|220.62|222.37|220.07|197
1651329900000|2022-04-30 14:45:00|222.58|220.28|220.62|218.32|222.69|220.39|220.29|217.99|339
1651330200000|2022-04-30 14:50:00|220.61|218.31|219.62|217.32|220.68|218.38|219.51|217.21|363
1651330500000|2022-04-30 14:55:00|219.68|217.38|218.56|216.26|220.12|217.82|218.47|216.17|464
1651330800000|2022-04-30 15:00:00|218.59|216.29|217.97|215.67|219.35|217.05|217.78|215.48|464
1651331100000|2022-04-30 15:05:00|218.01|215.71|219.77|217.47|219.89|217.59|217.95|215.65|442
1651331400000|2022-04-30 15:10:00|219.84|217.54|219.79|217.49|220.5|218.2|219.76|217.46|364
1651331700000|2022-04-30 15:15:00|219.8|217.5|219.14|216.84|219.81|217.51|218.68|216.38|354
1651332000000|2022-04-30 15:20:00|219.15|216.85|218.86|216.56|219.17|216.87|218.11|215.81|337
1651332300000|2022-04-30 15:25:00|218.85|216.55|220.38|218.08|220.44|218.14|218.83|216.53|258
1651332600000|2022-04-30 15:30:00|220.37|218.07|220.53|218.23|220.82|218.52|219.6|217.3|342
1651332900000|2022-04-30 15:35:00|220.55|218.25|219.77|217.47|220.56|218.26|219.7|217.4|234
1651333200000|2022-04-30 15:40:00|219.78|217.48|219.81|217.51|220.33|218.03|219.75|217.45|165
1651333500000|2022-04-30 15:45:00|219.82|217.52|219.86|217.56|220.01|217.71|219.59|217.29|134
1651333800000|2022-04-30 15:50:00|219.87|217.57|220.46|218.16|220.46|218.16|219.8|217.5|170
1651334100000|2022-04-30 15:55:00|220.47|218.17|219.96|217.66|220.56|218.26|219.63|217.33|249
1651334400000|2022-04-30 16:00:00|219.97|217.67|219.59|217.29|220.39|218.09|219.5|217.2|302
1651334700000|2022-04-30 16:05:00|219.6|217.3|220.38|218.08|220.54|218.24|219.6|217.3|276
1651335000000|2022-04-30 16:10:00|220.4|218.1|220.33|218.03|220.56|218.26|220.25|217.95|181
1651335300000|2022-04-30 16:15:00|220.34|218.04|220.28|217.98|220.61|218.31|219.68|217.38|251
1651335600000|2022-04-30 16:20:00|220.29|217.99|220.84|218.54|220.99|218.69|220.24|217.94|148
1651335900000|2022-04-30 16:25:00|220.85|218.55|220.84|218.54|220.98|218.68|220.68|218.38|197
1651336200000|2022-04-30 16:30:00|220.83|218.53|221.28|218.98|221.39|219.09|220.78|218.48|181
1651336500000|2022-04-30 16:35:00|221.27|218.97|220.83|218.53|221.29|218.99|220.37|218.07|240
1651336800000|2022-04-30 16:40:00|220.82|218.52|220.82|218.52|220.92|218.62|220.59|218.29|172
1651337100000|2022-04-30 16:45:00|220.81|218.51|220.79|218.49|220.88|218.58|220.64|218.34|113
1651337400000|2022-04-30 16:50:00|220.78|218.48|220.76|218.46|220.78|218.48|220.48|218.18|107
1651337700000|2022-04-30 16:55:00|220.75|218.45|219.4|217.1|220.78|218.48|219|216.7|272
1651338000000|2022-04-30 17:00:00|219.41|217.11|218.6|216.3|219.45|217.15|218.36|216.06|334
1651338300000|2022-04-30 17:05:00|218.59|216.29|218.91|216.61|219.03|216.73|218.58|216.28|187
1651338600000|2022-04-30 17:10:00|218.9|216.6|218.5|216.2|218.94|216.64|218.37|216.07|246
1651338900000|2022-04-30 17:15:00|218.49|216.19|218.7|216.4|218.88|216.58|217.78|215.48|239
1651339200000|2022-04-30 17:20:00|218.71|216.41|218.91|216.61|219.08|216.78|218.39|216.09|266
1651339500000|2022-04-30 17:25:00|218.93|216.63|218.75|216.45|219.12|216.82|218.56|216.26|212
1651339800000|2022-04-30 17:30:00|218.76|216.46|218.95|216.65|219.57|217.27|218.73|216.43|336
1651340100000|2022-04-30 17:35:00|218.96|216.66|218.75|216.45|219.67|217.37|218.55|216.25|350
1651340400000|2022-04-30 17:40:00|218.73|216.43|216.93|214.63|218.73|216.43|216.64|214.34|311
1651340700000|2022-04-30 17:45:00|216.94|214.64|217.47|215.17|217.55|215.25|216.91|214.61|228
1651341000000|2022-04-30 17:50:00|217.46|215.16|215.29|212.99|217.46|215.16|214.47|212.17|531
1651341300000|2022-04-30 17:55:00|215.3|213|215.73|213.43|216.04|213.74|215.07|212.77|286
1651341600000|2022-04-30 18:00:00|215.74|213.44|216.29|213.99|216.38|214.08|215.5|213.2|306
1651341900000|2022-04-30 18:05:00|216.3|214|216.39|214.09|216.55|214.25|216.24|213.94|224
1651342200000|2022-04-30 18:10:00|216.38|214.08|215.89|213.59|216.38|214.08|215.48|213.18|265
1651342500000|2022-04-30 18:15:00|215.87|213.57|216.37|214.07|216.57|214.27|215.87|213.57|224
1651342800000|2022-04-30 18:20:00|216.36|214.06|215.65|213.35|216.45|214.15|215.51|213.21|188
1651343100000|2022-04-30 18:25:00|215.64|213.34|216.49|214.19|216.54|214.24|215.59|213.29|217
1651343400000|2022-04-30 18:30:00|216.48|214.18|215.28|212.98|216.48|214.18|215.13|212.83|194
1651343700000|2022-04-30 18:35:00|215.3|213|215.58|213.28|215.76|213.46|214.81|212.51|258
1651344000000|2022-04-30 18:40:00|215.59|213.29|215.6|213.3|215.87|213.57|215.55|213.25|149
1651344300000|2022-04-30 18:45:00|215.58|213.28|215.26|212.96|215.96|213.66|215.26|212.96|228
1651344600000|2022-04-30 18:50:00|215.27|212.97|215.57|213.27|215.81|213.51|214.85|212.55|232
1651344900000|2022-04-30 18:55:00|215.58|213.28|216.37|214.07|216.5|214.2|215.58|213.28|217
1651345200000|2022-04-30 19:00:00|216.4|214.1|216.41|214.11|216.42|214.12|215.9|213.6|174
1651345500000|2022-04-30 19:05:00|216.4|214.1|215.93|213.63|216.41|214.11|215.8|213.5|170
1651345800000|2022-04-30 19:10:00|215.92|213.62|215.78|213.48|215.98|213.68|215.61|213.31|119
1651346100000|2022-04-30 19:15:00|215.76|213.46|215.78|213.48|216.02|213.72|215.42|213.12|212
1651346400000|2022-04-30 19:20:00|215.77|213.47|215.47|213.17|215.79|213.49|215.39|213.09|155
1651346700000|2022-04-30 19:25:00|215.46|213.16|215.7|213.4|215.97|213.67|215.4|213.1|208
1651347000000|2022-04-30 19:30:00|215.71|213.41|215.62|213.32|215.76|213.46|215.53|213.23|140
1651347300000|2022-04-30 19:35:00|215.66|213.36|215.74|213.44|215.83|213.53|215.61|213.31|137
1651347600000|2022-04-30 19:40:00|215.75|213.45|216.44|214.14|216.49|214.19|215.75|213.45|133
1651347900000|2022-04-30 19:45:00|216.43|214.13|216.45|214.15|216.48|214.18|215.73|213.43|177
1651348200000|2022-04-30 19:50:00|216.47|214.17|217.4|215.1|217.41|215.11|216.39|214.09|246
1651348500000|2022-04-30 19:55:00|217.41|215.11|216.96|214.66|217.48|215.18|216.78|214.48|188
1651348800000|2022-04-30 20:00:00|216.97|214.67|216.85|214.55|217.05|214.75|216.71|214.41|160
1651349100000|2022-04-30 20:05:00|216.87|214.57|216.73|214.43|216.94|214.64|216.71|214.41|123
1651349400000|2022-04-30 20:10:00|216.69|214.39|216.41|214.11|216.69|214.39|216.38|214.08|133
1651349700000|2022-04-30 20:15:00|216.43|214.13|216.49|214.19|216.59|214.29|216.4|214.1|94
1651350000000|2022-04-30 20:20:00|216.5|214.2|216.07|213.77|216.65|214.35|215.79|213.49|192
1651350300000|2022-04-30 20:25:00|216.08|213.78|215.9|213.6|216.12|213.82|215.87|213.57|81
1651350600000|2022-04-30 20:30:00|215.89|213.59|216.09|213.79|216.16|213.86|215.81|213.51|139
1651350900000|2022-04-30 20:35:00|216.08|213.78|216.09|213.79|216.1|213.8|215.82|213.52|120
1651351200000|2022-04-30 20:40:00|216.08|213.78|215.96|213.66|216.08|213.78|215.94|213.64|94
1651351500000|2022-04-30 20:45:00|215.95|213.65|215.86|213.56|216.08|213.78|215.85|213.55|142
1651351800000|2022-04-30 20:50:00|215.87|213.57|215.33|213.03|215.87|213.57|214.97|212.67|210
1651352100000|2022-04-30 20:55:00|215.35|213.05|215.15|212.85|215.49|213.19|215.01|212.71|106
1651352400000|2022-04-30 21:00:00|215.14|212.84|215.45|213.15|215.77|213.47|215.05|212.75|165
1651352700000|2022-04-30 21:05:00|215.44|213.14|215.04|212.74|215.45|213.15|214.97|212.67|145
1651353000000|2022-04-30 21:10:00|215.05|212.75|214.31|212.01|215.3|213|213.87|211.57|205
1651353300000|2022-04-30 21:15:00|214.32|212.02|213.82|211.52|214.57|212.27|213.82|211.52|102
1651353600000|2022-04-30 21:20:00|213.84|211.54|211.97|209.67|213.98|211.68|211.69|209.39|222
1651353900000|2022-04-30 21:25:00|211.98|209.68|212.69|210.39|212.69|210.39|211.98|209.68|104
1651354200000|2022-04-30 21:30:00|212.72|210.42|213.37|211.07|213.37|211.07|212.72|210.42|112
1651354500000|2022-04-30 21:35:00|213.38|211.08|213.42|211.12|213.44|211.14|213.37|211.07|32
1651354800000|2022-04-30 21:40:00|213.43|211.13|213.42|211.12|213.43|211.13|213.31|211.01|76
1651355100000|2022-04-30 21:45:00|213.43|211.13|213.5|211.2|213.53|211.23|213.42|211.12|43
1651355400000|2022-04-30 21:50:00|213.49|211.19|213.67|211.37|213.7|211.4|213.36|211.06|73
1651355700000|2022-04-30 21:55:00|213.7|211.4|213.49|211.19|213.8|211.5|213.48|211.18|81
1651356000000|2022-04-30 22:00:00|213.5|211.2|210.33|208.03|213.5|211.2|209.69|207.39|394
1651356300000|2022-04-30 22:05:00|210.32|208.02|210.6|208.3|210.79|208.49|209.87|207.57|319
1651356600000|2022-04-30 22:10:00|210.59|208.29|211.45|209.15|211.46|209.16|210.3|208|241
1651356900000|2022-04-30 22:15:00|211.49|209.19|212.01|209.71|212.47|210.17|211.34|209.04|232
1651357200000|2022-04-30 22:20:00|212|209.7|212.42|210.12|212.47|210.17|211.51|209.21|236
1651357500000|2022-04-30 22:25:00|212.43|210.13|213.7|211.4|213.7|211.4|212.37|210.07|272
1651357800000|2022-04-30 22:30:00|213.66|211.36|212.72|210.42|213.73|211.43|212.6|210.3|296
1651358100000|2022-04-30 22:35:00|212.7|210.4|212.46|210.16|212.8|210.5|211.13|208.83|385
1651358400000|2022-04-30 22:40:00|212.5|210.2|212.49|210.19|212.68|210.38|211.45|209.15|371
1651358700000|2022-04-30 22:45:00|212.52|210.22|211.79|209.49|212.52|210.22|211.49|209.19|260
1651359000000|2022-04-30 22:50:00|211.81|209.51|211.76|209.46|212.36|210.06|211.5|209.2|322
1651359300000|2022-04-30 22:55:00|211.72|209.42|210.6|208.3|211.72|209.42|210.08|207.78|527
1651359600000|2022-04-30 23:00:00|210.57|208.27|206.45|204.15|211.81|209.51|206.41|204.11|680
1651359900000|2022-04-30 23:05:00|206.42|204.12|194.77|192.47|206.45|204.15|194.73|192.43|920
1651360200000|2022-04-30 23:10:00|194.78|192.48|198.97|196.67|199.4|197.1|192.91|190.61|847
1651360500000|2022-04-30 23:15:00|198.95|196.65|200.1|197.8|201.42|199.12|198.06|195.76|817
1651360800000|2022-04-30 23:20:00|200.09|197.79|200.7|198.4|201.29|198.99|198.69|196.39|725
1651361100000|2022-04-30 23:25:00|200.66|198.36|201.01|198.71|201.34|199.04|199.63|197.33|602
1651361400000|2022-04-30 23:30:00|201.05|198.75|201.3|199|203.31|201.01|200.73|198.43|669
1651361700000|2022-04-30 23:35:00|201.31|199.01|201.43|199.13|202.1|199.8|200.8|198.5|473
1651362000000|2022-04-30 23:40:00|201.42|199.12|202.1|199.8|202.55|200.25|201.33|199.03|498
1651362300000|2022-04-30 23:45:00|202.12|199.82|202.05|199.75|202.46|200.16|201.54|199.24|471
1651362600000|2022-04-30 23:50:00|202.04|199.74|202.54|200.24|204|201.7|201.37|199.07|627
1651362900000|2022-04-30 23:55:00|202.53|200.23|202.48|200.18|202.74|200.44|202.03|199.73|402
1651363200000|2022-05-01 00:00:00|202.49|200.19|203.61|201.31|203.78|201.48|202.34|200.04|449
1651363500000|2022-05-01 00:05:00|203.62|201.32|204.23|201.93|204.23|201.93|203.33|201.03|399
1651363800000|2022-05-01 00:10:00|204.24|201.94|204.52|202.22|204.53|202.23|203.51|201.21|380
1651364100000|2022-05-01 00:15:00|204.56|202.26|204.36|202.06|204.67|202.37|204.19|201.89|338
1651364400000|2022-05-01 00:20:00|204.35|202.05|203.97|201.67|204.4|202.1|203.82|201.52|282
1651364700000|2022-05-01 00:25:00|203.96|201.66|202.88|200.58|203.96|201.66|202.88|200.58|284
1651365000000|2022-05-01 00:30:00|202.84|200.54|204|201.7|204.2|201.9|201.27|198.97|454
1651365300000|2022-05-01 00:35:00|204.02|201.72|205.6|203.3|205.8|203.5|203.78|201.48|394
1651365600000|2022-05-01 00:40:00|205.59|203.29|204.84|202.54|205.64|203.34|204.7|202.4|356
1651365900000|2022-05-01 00:45:00|204.87|202.57|204.51|202.21|204.88|202.58|203.91|201.61|342
1651366200000|2022-05-01 00:50:00|204.5|202.2|203.99|201.69|204.52|202.22|203.74|201.44|314
1651366500000|2022-05-01 00:55:00|204|201.7|204.44|202.14|204.57|202.27|203.88|201.58|248
1651366800000|2022-05-01 01:00:00|204.43|202.13|205.21|202.91|205.34|203.04|203.93|201.63|291
1651367100000|2022-05-01 01:05:00|205.2|202.9|204.61|202.31|205.24|202.94|204.39|202.09|255
1651367400000|2022-05-01 01:10:00|204.6|202.3|204.36|202.06|204.94|202.64|204.35|202.05|143
1651367700000|2022-05-01 01:15:00|204.37|202.07|204.04|201.74|204.38|202.08|203.71|201.41|230
1651368000000|2022-05-01 01:20:00|204.03|201.73|203.42|201.12|204.41|202.11|203.42|201.12|228
1651368300000|2022-05-01 01:25:00|203.41|201.11|202.99|200.69|203.68|201.38|202.86|200.56|351
1651368600000|2022-05-01 01:30:00|202.98|200.68|202.79|200.49|203.48|201.18|202.68|200.38|264
1651368900000|2022-05-01 01:35:00|202.78|200.48|203.8|201.5|203.99|201.69|201.67|199.37|433
1651369200000|2022-05-01 01:40:00|203.79|201.49|205.92|203.62|206.25|203.95|203.56|201.26|420
1651369500000|2022-05-01 01:45:00|205.9|203.6|206.42|204.12|206.44|204.14|205.38|203.08|350
1651369800000|2022-05-01 01:50:00|206.4|204.1|207.79|205.49|208.33|206.03|206.4|204.1|466
1651370100000|2022-05-01 01:55:00|207.8|205.5|207.23|204.93|207.81|205.51|206.76|204.46|258
1651370400000|2022-05-01 02:00:00|207.22|204.92|205.91|203.61|207.23|204.93|205.74|203.44|262
1651370700000|2022-05-01 02:05:00|205.9|203.6|206.57|204.27|206.58|204.28|205.6|203.3|210
1651371000000|2022-05-01 02:10:00|206.58|204.28|206.87|204.57|206.88|204.58|206.4|204.1|215
1651371300000|2022-05-01 02:15:00|206.85|204.55|207.56|205.26|207.56|205.26|206.4|204.1|240
1651371600000|2022-05-01 02:20:00|207.57|205.27|206.76|204.46|207.57|205.27|206.7|204.4|206
1651371900000|2022-05-01 02:25:00|206.74|204.44|206.56|204.26|206.78|204.48|206.43|204.13|211
1651372200000|2022-05-01 02:30:00|206.57|204.27|206.24|203.94|206.64|204.34|206.22|203.92|177
1651372500000|2022-05-01 02:35:00|206.23|203.93|205.74|203.44|206.36|204.06|205.49|203.19|191
1651372800000|2022-05-01 02:40:00|205.73|203.43|205.86|203.56|205.94|203.64|205.4|203.1|174
1651373100000|2022-05-01 02:45:00|205.87|203.57|205.84|203.54|205.98|203.68|205.62|203.32|204
1651373400000|2022-05-01 02:50:00|205.85|203.55|205.31|203.01|205.88|203.58|204.77|202.47|242
1651373700000|2022-05-01 02:55:00|205.32|203.02|205.27|202.97|205.47|203.17|204.88|202.58|140
1651374000000|2022-05-01 03:00:00|205.29|202.99|205.73|203.43|205.91|203.61|205.2|202.9|247
1651374300000|2022-05-01 03:05:00|205.75|203.45|206.31|204.01|206.75|204.45|205.53|203.23|187
1651374600000|2022-05-01 03:10:00|206.3|204|206.4|204.1|206.44|204.14|206.22|203.92|137
1651374900000|2022-05-01 03:15:00|206.39|204.09|206.01|203.71|206.41|204.11|205.69|203.39|141
1651375200000|2022-05-01 03:20:00|206.02|203.72|206.61|204.31|206.63|204.33|205.98|203.68|157
1651375500000|2022-05-01 03:25:00|206.63|204.33|206.81|204.51|206.83|204.53|206.35|204.05|139
1651375800000|2022-05-01 03:30:00|206.83|204.53|206.4|204.1|206.85|204.55|206.25|203.95|156
1651376100000|2022-05-01 03:35:00|206.39|204.09|206.03|203.73|206.39|204.09|205.61|203.31|160
1651376400000|2022-05-01 03:40:00|206.04|203.74|205.84|203.54|206.04|203.74|205.81|203.51|110
1651376700000|2022-05-01 03:45:00|205.83|203.53|206.03|203.73|206.25|203.95|205.76|203.46|150
1651377000000|2022-05-01 03:50:00|206.04|203.74|206.52|204.22|206.56|204.26|205.74|203.44|130
1651377300000|2022-05-01 03:55:00|206.51|204.21|205.75|203.45|206.51|204.21|205.74|203.44|175
1651377600000|2022-05-01 04:00:00|205.78|203.48|205.57|203.27|206.03|203.73|205.38|203.08|194
1651377900000|2022-05-01 04:05:00|205.59|203.29|205.68|203.38|205.85|203.55|205.41|203.11|174
1651378200000|2022-05-01 04:10:00|205.69|203.39|205.03|202.73|205.69|203.39|204.84|202.54|185
1651378500000|2022-05-01 04:15:00|205.02|202.72|205.33|203.03|205.57|203.27|204.96|202.66|175
1651378800000|2022-05-01 04:20:00|205.34|203.04|205.68|203.38|205.69|203.39|205.34|203.04|139
1651379100000|2022-05-01 04:25:00|205.7|203.4|205.65|203.35|205.71|203.41|205.52|203.22|107
1651379400000|2022-05-01 04:30:00|205.63|203.33|205.8|203.5|205.81|203.51|205.36|203.06|179
1651379700000|2022-05-01 04:35:00|205.79|203.49|205.4|203.1|205.84|203.54|205.33|203.03|152
1651380000000|2022-05-01 04:40:00|205.41|203.11|205.33|203.03|205.45|203.15|205|202.7|149
1651380300000|2022-05-01 04:45:00|205.32|203.02|204.93|202.63|205.35|203.05|204.93|202.63|64
1651380600000|2022-05-01 04:50:00|204.92|202.62|204.77|202.47|204.93|202.63|204.6|202.3|125
1651380900000|2022-05-01 04:55:00|204.78|202.48|205.03|202.73|205.32|203.02|204.77|202.47|136
1651381200000|2022-05-01 05:00:00|205.04|202.74|205.56|203.26|205.57|203.27|205.04|202.74|124
1651381500000|2022-05-01 05:05:00|205.57|203.27|205.78|203.48|205.87|203.57|205.26|202.96|119
1651381800000|2022-05-01 05:10:00|205.87|203.57|207.29|204.99|207.29|204.99|205.84|203.54|314
1651382100000|2022-05-01 05:15:00|207.3|205|207.01|204.71|207.58|205.28|206.79|204.49|258
1651382400000|2022-05-01 05:20:00|206.99|204.69|207.44|205.14|207.8|205.5|206.99|204.69|229
1651382700000|2022-05-01 05:25:00|207.46|205.16|208.6|206.3|208.61|206.31|207.01|204.71|221
1651383000000|2022-05-01 05:30:00|208.63|206.33|208.3|206|208.99|206.69|207.51|205.21|244
1651383300000|2022-05-01 05:35:00|208.29|205.99|207.97|205.67|208.42|206.12|207.78|205.48|218
1651383600000|2022-05-01 05:40:00|207.99|205.69|208.27|205.97|208.41|206.11|207.84|205.54|197
1651383900000|2022-05-01 05:45:00|208.26|205.96|207.5|205.2|208.3|206|207.32|205.02|241
1651384200000|2022-05-01 05:50:00|207.52|205.22|207.46|205.16|207.54|205.24|207.33|205.03|107
1651384500000|2022-05-01 05:55:00|207.45|205.15|207.42|205.12|207.6|205.3|206.98|204.68|164
1651384800000|2022-05-01 06:00:00|207.43|205.13|207.69|205.39|207.77|205.47|207.13|204.83|198
1651385100000|2022-05-01 06:05:00|207.72|205.42|208.52|206.22|208.66|206.36|207.72|205.42|224
1651385400000|2022-05-01 06:10:00|208.57|206.27|208.43|206.13|208.67|206.37|208.42|206.12|125
1651385700000|2022-05-01 06:15:00|208.44|206.14|208.34|206.04|208.57|206.27|208.23|205.93|140
1651386000000|2022-05-01 06:20:00|208.36|206.06|207.77|205.47|208.36|206.06|207.64|205.34|178
1651386300000|2022-05-01 06:25:00|207.76|205.46|207.66|205.36|207.78|205.48|207.34|205.04|171
1651386600000|2022-05-01 06:30:00|207.65|205.35|207.43|205.13|207.8|205.5|206.83|204.53|225
1651386900000|2022-05-01 06:35:00|207.44|205.14|207.52|205.22|207.66|205.36|207.44|205.14|133
1651387200000|2022-05-01 06:40:00|207.51|205.21|207.37|205.07|207.7|205.4|207.26|204.96|129
1651387500000|2022-05-01 06:45:00|207.36|205.06|206.94|204.64|207.48|205.18|206.89|204.59|146
1651387800000|2022-05-01 06:50:00|206.93|204.63|206.56|204.26|206.97|204.67|206.56|204.26|114
1651388100000|2022-05-01 06:55:00|206.51|204.21|206.04|203.74|206.52|204.22|205.97|203.67|170
1651388400000|2022-05-01 07:00:00|206.07|203.77|206.43|204.13|206.5|204.2|205.7|203.4|233
1651388700000|2022-05-01 07:05:00|206.44|204.14|207.01|204.71|207.01|204.71|206.43|204.13|143
1651389000000|2022-05-01 07:10:00|207|204.7|206.79|204.49|208.4|206.1|206.6|204.3|305
1651389300000|2022-05-01 07:15:00|206.81|204.51|204.96|202.66|206.95|204.65|204.85|202.55|263
1651389600000|2022-05-01 07:20:00|204.99|202.69|205.39|203.09|205.48|203.18|204.92|202.62|117
1651389900000|2022-05-01 07:25:00|205.42|203.12|205.55|203.25|205.77|203.47|205.42|203.12|125
1651390200000|2022-05-01 07:30:00|205.56|203.26|205.84|203.54|206.01|203.71|205.5|203.2|104
1651390500000|2022-05-01 07:35:00|205.85|203.55|205.94|203.64|206.26|203.96|205.72|203.42|158
1651390800000|2022-05-01 07:40:00|205.95|203.65|205.62|203.32|206.36|204.06|205.61|203.31|128
1651391100000|2022-05-01 07:45:00|205.63|203.33|206.04|203.74|206.05|203.75|205.62|203.32|119
1651391400000|2022-05-01 07:50:00|206.05|203.75|205.44|203.14|206.05|203.75|205.43|203.13|99
1651391700000|2022-05-01 07:55:00|205.45|203.15|205.6|203.3|205.63|203.33|205.14|202.84|145
1651392000000|2022-05-01 08:00:00|205.61|203.31|205.86|203.56|205.99|203.69|205.57|203.27|150
1651392300000|2022-05-01 08:05:00|205.77|203.47|206.27|203.97|206.37|204.07|205.77|203.47|135
1651392600000|2022-05-01 08:10:00|206.28|203.98|206.89|204.59|206.95|204.65|206.2|203.9|178
1651392900000|2022-05-01 08:15:00|206.88|204.58|206.94|204.64|207.05|204.75|206.78|204.48|127
1651393200000|2022-05-01 08:20:00|206.96|204.66|206.62|204.32|207.01|204.71|206.33|204.03|141
1651393500000|2022-05-01 08:25:00|206.61|204.31|206.29|203.99|206.61|204.31|206.25|203.95|107
1651393800000|2022-05-01 08:30:00|206.31|204.01|206.73|204.43|206.73|204.43|206.26|203.96|108
1651394100000|2022-05-01 08:35:00|206.74|204.44|205.8|203.5|206.81|204.51|205.79|203.49|163
1651394400000|2022-05-01 08:40:00|205.81|203.51|206.42|204.12|206.42|204.12|205.67|203.37|111
1651394700000|2022-05-01 08:45:00|206.41|204.11|206.36|204.06|206.49|204.19|205.91|203.61|111
1651395000000|2022-05-01 08:50:00|206.4|204.1|206.96|204.66|207.26|204.96|206.37|204.07|129
1651395300000|2022-05-01 08:55:00|206.95|204.65|206.93|204.63|207.06|204.76|206.9|204.6|93
1651395600000|2022-05-01 09:00:00|206.95|204.65|207.41|205.11|207.53|205.23|206.95|204.65|132
1651395900000|2022-05-01 09:05:00|207.4|205.1|206.98|204.68|207.48|205.18|206.79|204.49|140
1651396200000|2022-05-01 09:10:00|206.97|204.67|206.49|204.19|207|204.7|206.31|204.01|134
1651396500000|2022-05-01 09:15:00|206.5|204.2|206.4|204.1|206.73|204.43|206.4|204.1|79
1651396800000|2022-05-01 09:20:00|206.41|204.11|206.25|203.95|206.62|204.32|206.21|203.91|71
1651397100000|2022-05-01 09:25:00|206.24|203.94|206.24|203.94|206.46|204.16|206|203.7|126
1651397400000|2022-05-01 09:30:00|206.26|203.96|205.55|203.25|206.26|203.96|205.48|203.18|131
1651397700000|2022-05-01 09:35:00|205.56|203.26|205.45|203.15|205.8|203.5|204.98|202.68|166
1651398000000|2022-05-01 09:40:00|205.44|203.14|205.72|203.42|205.73|203.43|205.37|203.07|122
1651398300000|2022-05-01 09:45:00|205.73|203.43|205.95|203.65|205.97|203.67|205.67|203.37|132
1651398600000|2022-05-01 09:50:00|205.96|203.66|206.36|204.06|206.52|204.22|205.96|203.66|86
1651398900000|2022-05-01 09:55:00|206.37|204.07|206.58|204.28|206.71|204.41|206.37|204.07|116
1651399200000|2022-05-01 10:00:00|206.56|204.26|206.44|204.14|206.73|204.43|206.44|204.14|120
1651399500000|2022-05-01 10:05:00|206.43|204.13|206.78|204.48|206.84|204.54|206.4|204.1|103
1651399800000|2022-05-01 10:10:00|206.79|204.49|206.62|204.32|206.84|204.54|206.61|204.31|92
1651400100000|2022-05-01 10:15:00|206.6|204.3|206.58|204.28|206.65|204.35|205.94|203.64|140
1651400400000|2022-05-01 10:20:00|206.57|204.27|206.71|204.41|206.8|204.5|206.42|204.12|118
1651400700000|2022-05-01 10:25:00|206.76|204.46|206.68|204.38|206.8|204.5|206.58|204.28|108
1651401000000|2022-05-01 10:30:00|206.71|204.41|206.89|204.59|206.89|204.59|206.7|204.4|93
1651401300000|2022-05-01 10:35:00|206.92|204.62|206.58|204.28|207|204.7|206.47|204.17|124
1651401600000|2022-05-01 10:40:00|206.57|204.27|206.31|204.01|206.59|204.29|205.98|203.68|113
1651401900000|2022-05-01 10:45:00|206.32|204.02|206.36|204.06|206.74|204.44|206.32|204.02|125
1651402200000|2022-05-01 10:50:00|206.35|204.05|206.76|204.46|206.76|204.46|206.16|203.86|146
1651402500000|2022-05-01 10:55:00|206.75|204.45|206.57|204.27|206.97|204.67|206.48|204.18|81
1651402800000|2022-05-01 11:00:00|206.56|204.26|206.38|204.08|206.79|204.49|206.38|204.08|103
1651403100000|2022-05-01 11:05:00|206.39|204.09|206.38|204.08|206.52|204.22|206.17|203.87|85
1651403400000|2022-05-01 11:10:00|206.39|204.09|205.71|203.41|206.4|204.1|205.66|203.36|127
1651403700000|2022-05-01 11:15:00|205.7|203.4|205.79|203.49|205.89|203.59|205.38|203.08|234
1651404000000|2022-05-01 11:20:00|205.78|203.48|205.94|203.64|206.42|204.12|205.77|203.47|169
1651404300000|2022-05-01 11:25:00|205.91|203.61|205.73|203.43|205.97|203.67|205.61|203.31|214
1651404600000|2022-05-01 11:30:00|205.72|203.42|205.51|203.21|205.83|203.53|205.36|203.06|147
1651404900000|2022-05-01 11:35:00|205.5|203.2|205.44|203.14|205.57|203.27|205.23|202.93|105
1651405200000|2022-05-01 11:40:00|205.43|203.13|205.33|203.03|205.49|203.19|205.13|202.83|80
1651405500000|2022-05-01 11:45:00|205.35|203.05|205.67|203.37|205.71|203.41|205.28|202.98|145
1651405800000|2022-05-01 11:50:00|205.66|203.36|205.41|203.11|205.68|203.38|205.39|203.09|152
1651406100000|2022-05-01 11:55:00|205.39|203.09|205.46|203.16|205.64|203.34|205.36|203.06|120
1651406400000|2022-05-01 12:00:00|205.48|203.18|205.43|203.13|206.35|204.05|205.34|203.04|264
1651406700000|2022-05-01 12:05:00|205.47|203.17|205.17|202.87|205.62|203.32|205.09|202.79|170
1651407000000|2022-05-01 12:10:00|205.16|202.86|205.26|202.96|205.26|202.96|204.69|202.39|207
1651407300000|2022-05-01 12:15:00|205.27|202.97|205.27|202.97|205.58|203.28|205.02|202.72|135
1651407600000|2022-05-01 12:20:00|205.29|202.99|206.06|203.76|206.22|203.92|205.27|202.97|156
1651407900000|2022-05-01 12:25:00|206.07|203.77|206.01|203.71|206.41|204.11|205.89|203.59|176
1651408200000|2022-05-01 12:30:00|206.02|203.72|205.7|203.4|206.05|203.75|205.56|203.26|148
1651408500000|2022-05-01 12:35:00|205.69|203.39|205.71|203.41|205.92|203.62|205.67|203.37|124
1651408800000|2022-05-01 12:40:00|205.72|203.42|205.97|203.67|205.97|203.67|205.72|203.42|83
1651409100000|2022-05-01 12:45:00|205.98|203.68|205.49|203.19|206.02|203.72|205.24|202.94|180
1651409400000|2022-05-01 12:50:00|205.48|203.18|205.49|203.19|205.67|203.37|205.32|203.02|141
1651409700000|2022-05-01 12:55:00|205.51|203.21|205.82|203.52|205.82|203.52|205.48|203.18|72
1651410000000|2022-05-01 13:00:00|205.83|203.53|205.72|203.42|206.4|204.1|205.72|203.42|111
1651410300000|2022-05-01 13:05:00|205.7|203.4|205.81|203.51|205.89|203.59|205.67|203.37|100
1651410600000|2022-05-01 13:10:00|205.8|203.5|206.41|204.11|206.47|204.17|205.79|203.49|113
1651410900000|2022-05-01 13:15:00|206.42|204.12|206.34|204.04|206.67|204.37|206.2|203.9|158
1651411200000|2022-05-01 13:20:00|206.33|204.03|206.22|203.92|206.35|204.05|205.94|203.64|119
1651411500000|2022-05-01 13:25:00|206.23|203.93|206.36|204.06|206.53|204.23|206.23|203.93|95
1651411800000|2022-05-01 13:30:00|206.37|204.07|206.35|204.05|206.55|204.25|206.29|203.99|117
1651412100000|2022-05-01 13:35:00|206.36|204.06|206.29|203.99|206.59|204.29|206.08|203.78|116
1651412400000|2022-05-01 13:40:00|206.33|204.03|206.04|203.74|206.35|204.05|205.84|203.54|101
1651412700000|2022-05-01 13:45:00|206.06|203.76|205.48|203.18|206.06|203.76|205.48|203.18|111
1651413000000|2022-05-01 13:50:00|205.49|203.19|205.31|203.01|205.56|203.26|205.25|202.95|137
1651413300000|2022-05-01 13:55:00|205.32|203.02|205.26|202.96|205.52|203.22|205.06|202.76|103
1651413600000|2022-05-01 14:00:00|205.27|202.97|205.56|203.26|205.61|203.31|205.14|202.84|141
1651413900000|2022-05-01 14:05:00|205.55|203.25|205.32|203.02|205.68|203.38|205.25|202.95|102
1651414200000|2022-05-01 14:10:00|205.34|203.04|205.21|202.91|205.4|203.1|205.2|202.9|99
1651414500000|2022-05-01 14:15:00|205.13|202.83|205.87|203.57|205.87|203.57|205.13|202.83|113
1651414800000|2022-05-01 14:20:00|205.86|203.56|205.4|203.1|205.88|203.58|205.29|202.99|139
1651415100000|2022-05-01 14:25:00|205.41|203.11|205.33|203.03|205.44|203.14|205.25|202.95|72
1651415400000|2022-05-01 14:30:00|205.34|203.04|205.22|202.92|205.7|203.4|205.08|202.78|128
1651415700000|2022-05-01 14:35:00|205.23|202.93|205.26|202.96|205.38|203.08|204.83|202.53|201
1651416000000|2022-05-01 14:40:00|205.3|203|205.63|203.33|205.65|203.35|205.3|203|144
1651416300000|2022-05-01 14:45:00|205.6|203.3|206.33|204.03|206.33|204.03|205.42|203.12|114
1651416600000|2022-05-01 14:50:00|206.32|204.02|206.38|204.08|206.54|204.24|205.95|203.65|120
1651416900000|2022-05-01 14:55:00|206.39|204.09|205.94|203.64|206.39|204.09|205.81|203.51|123
1651417200000|2022-05-01 15:00:00|205.95|203.65|206.42|204.12|206.43|204.13|205.94|203.64|115
1651417500000|2022-05-01 15:05:00|206.44|204.14|206.86|204.56|206.89|204.59|206.25|203.95|117
1651417800000|2022-05-01 15:10:00|206.83|204.53|206.81|204.51|206.97|204.67|206.7|204.4|120
1651418100000|2022-05-01 15:15:00|206.8|204.5|206.56|204.26|206.86|204.56|206.37|204.07|125
1651418400000|2022-05-01 15:20:00|206.57|204.27|208.3|206|208.39|206.09|206.56|204.26|268
1651418700000|2022-05-01 15:25:00|208.29|205.99|209.61|207.31|209.74|207.44|208.29|205.99|376
1651419000000|2022-05-01 15:30:00|209.59|207.29|208.82|206.52|210.03|207.73|208.32|206.02|355
1651419300000|2022-05-01 15:35:00|208.91|206.61|208.72|206.42|208.92|206.62|208.51|206.21|225
1651419600000|2022-05-01 15:40:00|208.71|206.41|208.76|206.46|208.76|206.46|208.35|206.05|219
1651419900000|2022-05-01 15:45:00|208.75|206.45|209.33|207.03|209.54|207.24|208.59|206.29|217
1651420200000|2022-05-01 15:50:00|209.35|207.05|210.64|208.34|211.37|209.07|209.33|207.03|316
1651420500000|2022-05-01 15:55:00|210.63|208.33|210.48|208.18|211.31|209.01|210.37|208.07|342
1651420800000|2022-05-01 16:00:00|210.5|208.2|209.91|207.61|210.73|208.43|209.91|207.61|321
1651421100000|2022-05-01 16:05:00|209.87|207.57|210.64|208.34|210.81|208.51|209.73|207.43|257
1651421400000|2022-05-01 16:10:00|210.67|208.37|211.48|209.18|211.84|209.54|210.61|208.31|292
1651421700000|2022-05-01 16:15:00|211.49|209.19|211.74|209.44|211.92|209.62|211.36|209.06|295
1651422000000|2022-05-01 16:20:00|211.73|209.43|211.76|209.46|212.01|209.71|211.45|209.15|284
1651422300000|2022-05-01 16:25:00|211.75|209.45|211|208.7|212.43|210.13|211|208.7|283
1651422600000|2022-05-01 16:30:00|211.01|208.71|210.61|208.31|211.41|209.11|210.44|208.14|243
1651422900000|2022-05-01 16:35:00|210.6|208.3|210.79|208.49|210.85|208.55|210.6|208.3|125
1651423200000|2022-05-01 16:40:00|210.78|208.48|211.7|209.4|211.75|209.45|210.67|208.37|185
1651423500000|2022-05-01 16:45:00|211.66|209.36|211.61|209.31|211.86|209.56|211.22|208.92|172
1651423800000|2022-05-01 16:50:00|211.62|209.32|211.5|209.2|211.62|209.32|211.44|209.14|82
1651424100000|2022-05-01 16:55:00|211.51|209.21|210.81|208.51|211.52|209.22|210.69|208.39|141
1651424400000|2022-05-01 17:00:00|210.82|208.52|211.43|209.13|211.46|209.16|210.82|208.52|135
1651424700000|2022-05-01 17:05:00|211.44|209.14|211.95|209.65|212.11|209.81|211.43|209.13|201
1651425000000|2022-05-01 17:10:00|211.96|209.66|211.96|209.66|212.16|209.86|211.91|209.61|109
1651425300000|2022-05-01 17:15:00|211.91|209.61|211.74|209.44|212.05|209.75|211.58|209.28|156
1651425600000|2022-05-01 17:20:00|211.73|209.43|210.36|208.06|211.74|209.44|210.36|208.06|151
1651425900000|2022-05-01 17:25:00|210.32|208.02|210.82|208.52|210.82|208.52|210.27|207.97|194
1651426200000|2022-05-01 17:30:00|210.83|208.53|210.96|208.66|211|208.7|210.54|208.24|165
1651426500000|2022-05-01 17:35:00|210.97|208.67|210.75|208.45|210.98|208.68|210.71|208.41|99
1651426800000|2022-05-01 17:40:00|210.72|208.42|210.82|208.52|210.83|208.53|210.35|208.05|142
1651427100000|2022-05-01 17:45:00|210.83|208.53|210.06|207.76|211.02|208.72|210.06|207.76|129
1651427400000|2022-05-01 17:50:00|210.05|207.75|210.3|208|210.46|208.16|210.04|207.74|80
1651427700000|2022-05-01 17:55:00|210.34|208.04|210.58|208.28|210.58|208.28|210.26|207.96|104
1651428000000|2022-05-01 18:00:00|210.6|208.3|209.64|207.34|210.63|208.33|209.64|207.34|123
1651428300000|2022-05-01 18:05:00|209.65|207.35|209.93|207.63|209.93|207.63|209.65|207.35|60
1651428600000|2022-05-01 18:10:00|209.94|207.64|209.93|207.63|210.39|208.09|209.8|207.5|128
1651428900000|2022-05-01 18:15:00|209.94|207.64|209.69|207.39|209.96|207.66|209.68|207.38|87
1651429200000|2022-05-01 18:20:00|209.68|207.38|208.88|206.58|209.69|207.39|208.86|206.56|196
1651429500000|2022-05-01 18:25:00|208.89|206.59|208.86|206.56|208.97|206.67|208.65|206.35|187
1651429800000|2022-05-01 18:30:00|208.89|206.59|209.41|207.11|209.41|207.11|208.71|206.41|208
1651430100000|2022-05-01 18:35:00|209.44|207.14|208.73|206.43|209.44|207.14|208.7|206.4|154
1651430400000|2022-05-01 18:40:00|208.71|206.41|208.65|206.35|208.74|206.44|208.49|206.19|124
1651430700000|2022-05-01 18:45:00|208.62|206.32|208.46|206.16|208.7|206.4|208.25|205.95|136
1651431000000|2022-05-01 18:50:00|208.47|206.17|207.51|205.21|208.47|206.17|207.29|204.99|337
1651431300000|2022-05-01 18:55:00|207.52|205.22|207.33|205.03|207.92|205.62|207.32|205.02|243
1651431600000|2022-05-01 19:00:00|207.3|205|207.05|204.75|207.56|205.26|206.57|204.27|314
1651431900000|2022-05-01 19:05:00|207.06|204.76|206.95|204.65|207.39|205.09|206.82|204.52|216
1651432200000|2022-05-01 19:10:00|206.96|204.66|207.06|204.76|207.15|204.85|206.78|204.48|181
1651432500000|2022-05-01 19:15:00|207.07|204.77|206.76|204.46|207.4|205.1|206.47|204.17|281
1651432800000|2022-05-01 19:20:00|206.79|204.49|206.48|204.18|206.86|204.56|206.47|204.17|182
1651433100000|2022-05-01 19:25:00|206.49|204.19|206.44|204.14|206.85|204.55|206.33|204.03|189
1651433400000|2022-05-01 19:30:00|206.45|204.15|206.41|204.11|206.73|204.43|205.82|203.52|261
1651433700000|2022-05-01 19:35:00|206.42|204.12|207.33|205.03|207.57|205.27|206.42|204.12|244
1651434000000|2022-05-01 19:40:00|207.34|205.04|207.73|205.43|207.8|205.5|206.96|204.66|322
1651434300000|2022-05-01 19:45:00|207.77|205.47|207.59|205.29|207.89|205.59|207.57|205.27|220
1651434600000|2022-05-01 19:50:00|207.58|205.28|207.47|205.17|207.63|205.33|207.33|205.03|155
1651434900000|2022-05-01 19:55:00|207.46|205.16|207.27|204.97|207.5|205.2|207.26|204.96|143
1651435200000|2022-05-01 20:00:00|207.28|204.98|207.61|205.31|207.66|205.36|206.71|204.41|269
1651435500000|2022-05-01 20:05:00|207.6|205.3|207.48|205.18|207.62|205.32|207.29|204.99|154
1651435800000|2022-05-01 20:10:00|207.49|205.19|207.6|205.3|207.71|205.41|207.46|205.16|147
1651436100000|2022-05-01 20:15:00|207.59|205.29|207.69|205.39|207.87|205.57|207.48|205.18|162
1651436400000|2022-05-01 20:20:00|207.68|205.38|207.77|205.47|207.87|205.57|207.42|205.12|198
1651436700000|2022-05-01 20:25:00|207.78|205.48|207.84|205.54|208|205.7|207.7|205.4|173
1651437000000|2022-05-01 20:30:00|207.85|205.55|207.83|205.53|207.91|205.61|207.69|205.39|129
1651437300000|2022-05-01 20:35:00|207.84|205.54|207.58|205.28|207.9|205.6|207.43|205.13|93
1651437600000|2022-05-01 20:40:00|207.59|205.29|207.38|205.08|207.6|205.3|207.28|204.98|83
1651437900000|2022-05-01 20:45:00|207.34|205.04|207.26|204.96|207.62|205.32|207.26|204.96|141
1651438200000|2022-05-01 20:50:00|207.27|204.97|208.26|205.96|208.28|205.98|207.26|204.96|152
1651438500000|2022-05-01 20:55:00|208.28|205.98|209.47|207.17|209.61|207.31|207.98|205.68|320
1651438800000|2022-05-01 21:00:00|209.48|207.18|209.6|207.3|209.75|207.45|209|206.7|325
1651439100000|2022-05-01 21:05:00|209.59|207.29|208.05|205.75|209.6|207.3|208.05|205.75|332
1651439400000|2022-05-01 21:10:00|208.03|205.73|208.22|205.92|208.47|206.17|207.73|205.43|300
1651439700000|2022-05-01 21:15:00|208.21|205.91|208.32|206.02|208.41|206.11|208.21|205.91|101
1651440000000|2022-05-01 21:20:00|208.33|206.03|208.75|206.45|208.76|206.46|208.33|206.03|114
1651440300000|2022-05-01 21:25:00|208.84|206.54|208.81|206.51|208.9|206.6|208.74|206.44|110
1651440600000|2022-05-01 21:30:00|208.8|206.5|208.7|206.4|208.82|206.52|208.63|206.33|54
1651440900000|2022-05-01 21:35:00|208.65|206.35|207.69|205.39|208.69|206.39|207.45|205.15|186
1651441200000|2022-05-01 21:40:00|207.72|205.42|208.4|206.1|208.5|206.2|207.66|205.36|129
1651441500000|2022-05-01 21:45:00|208.53|206.23|208.39|206.09|208.64|206.34|208.28|205.98|140
1651441800000|2022-05-01 21:50:00|208.38|206.08|208.82|206.52|208.9|206.6|208.33|206.03|128
1651442100000|2022-05-01 21:55:00|208.83|206.53|208.78|206.48|208.98|206.68|208.64|206.34|151
1651442400000|2022-05-01 22:00:00|208.79|206.49|209.72|207.42|209.84|207.54|208.72|206.42|205
1651442700000|2022-05-01 22:05:00|209.71|207.41|209.65|207.35|209.9|207.6|209.44|207.14|156
1651443000000|2022-05-01 22:10:00|209.66|207.36|210.36|208.06|210.45|208.15|209.34|207.04|254
1651443300000|2022-05-01 22:15:00|210.43|208.13|209.84|207.54|210.43|208.13|209.74|207.44|176
1651443600000|2022-05-01 22:20:00|209.83|207.53|208.72|206.42|209.89|207.59|208.61|206.31|270
1651443900000|2022-05-01 22:25:00|208.71|206.41|208.82|206.52|208.87|206.57|208.71|206.41|134
1651444200000|2022-05-01 22:30:00|208.84|206.54|208.61|206.31|208.84|206.54|208.61|206.31|88
1651444500000|2022-05-01 22:35:00|208.63|206.33|208.5|206.2|208.63|206.33|208.43|206.13|90
1651444800000|2022-05-01 22:40:00|208.47|206.17|208.55|206.25|208.61|206.31|208.46|206.16|62
1651445100000|2022-05-01 22:45:00|208.51|206.21|208.15|205.85|208.62|206.32|208.09|205.79|90
1651445400000|2022-05-01 22:50:00|208.16|205.86|208.32|206.02|208.33|206.03|208.16|205.86|45
1651445700000|2022-05-01 22:55:00|208.37|206.07|208.28|205.98|208.82|206.52|207.99|205.69|312
1651446000000|2022-05-01 23:00:00|208.29|205.99|208.74|206.44|208.92|206.62|207.8|205.5|378
1651446300000|2022-05-01 23:05:00|208.75|206.45|209.01|206.71|209.09|206.79|208.21|205.91|261
1651446600000|2022-05-01 23:10:00|209.02|206.72|210.02|207.72|210.32|208.02|208.8|206.5|238
1651446900000|2022-05-01 23:15:00|210.03|207.73|210.38|208.08|210.46|208.16|209.49|207.19|219
1651447200000|2022-05-01 23:20:00|210.4|208.1|211.63|209.33|211.65|209.35|210.35|208.05|357
1651447500000|2022-05-01 23:25:00|211.6|209.3|211.56|209.26|212.37|210.07|211.04|208.74|443
1651447800000|2022-05-01 23:30:00|211.57|209.27|211.54|209.24|211.77|209.47|210.92|208.62|340
1651448100000|2022-05-01 23:35:00|211.59|209.29|211.91|209.61|211.91|209.61|211.03|208.73|302
1651448400000|2022-05-01 23:40:00|211.9|209.6|211.79|209.49|211.92|209.62|211.46|209.16|276
1651448700000|2022-05-01 23:45:00|211.78|209.48|211.61|209.31|212.31|210.01|211.34|209.04|347
1651449000000|2022-05-01 23:50:00|211.6|209.3|212.09|209.79|212.41|210.11|211.56|209.26|210
1651449300000|2022-05-01 23:55:00|212.1|209.8|212.09|209.79|212.19|209.89|211.71|209.41|202
1651449600000|2022-05-02 00:00:00|212.08|209.78|211.65|209.35|212.08|209.78|211.3|209|353
1651449900000|2022-05-02 00:05:00|211.63|209.33|211.64|209.34|212.06|209.76|211.55|209.25|291
1651450200000|2022-05-02 00:10:00|211.63|209.33|211.83|209.53|212.04|209.74|211.6|209.3|190
1651450500000|2022-05-02 00:15:00|211.82|209.52|212.83|210.53|213.04|210.74|211.71|209.41|441
1651450800000|2022-05-02 00:20:00|212.82|210.52|213.35|211.05|213.36|211.06|212.64|210.34|314
1651451100000|2022-05-02 00:25:00|213.36|211.06|212.9|210.6|213.39|211.09|212.81|210.51|187
1651451400000|2022-05-02 00:30:00|212.91|210.61|213.38|211.08|213.54|211.24|212.63|210.33|298
1651451700000|2022-05-02 00:35:00|213.37|211.07|212.86|210.56|213.37|211.07|212.62|210.32|222
1651452000000|2022-05-02 00:40:00|212.93|210.63|213.13|210.83|213.3|211|212.81|210.51|214
1651452300000|2022-05-02 00:45:00|213.12|210.82|212.56|210.26|213.32|211.02|212.05|209.75|265
1651452600000|2022-05-02 00:50:00|212.55|210.25|212.71|210.41|212.83|210.53|212.36|210.06|184
1651452900000|2022-05-02 00:55:00|212.72|210.42|212.87|210.57|213.05|210.75|212.59|210.29|256
1651453200000|2022-05-02 01:00:00|212.88|210.58|212.88|210.58|213.36|211.06|212.76|210.46|227
1651453500000|2022-05-02 01:05:00|212.87|210.57|213.46|211.16|213.49|211.19|212.8|210.5|147
1651453800000|2022-05-02 01:10:00|213.47|211.17|213.6|211.3|213.67|211.37|213.32|211.02|221
1651454100000|2022-05-02 01:15:00|213.61|211.31|212.78|210.48|213.61|211.31|212.7|210.4|243
1651454400000|2022-05-02 01:20:00|212.77|210.47|212.95|210.65|213.06|210.76|212.69|210.39|205
1651454700000|2022-05-02 01:25:00|212.97|210.67|212.71|210.41|213.04|210.74|212.62|210.32|183
1651455000000|2022-05-02 01:30:00|212.74|210.44|211.84|209.54|212.91|210.61|211.67|209.37|264
1651455300000|2022-05-02 01:35:00|211.83|209.53|211.86|209.56|211.97|209.67|211.55|209.25|194
1651455600000|2022-05-02 01:40:00|211.87|209.57|212.32|210.02|212.46|210.16|211.86|209.56|198
1651455900000|2022-05-02 01:45:00|212.3|210|211.96|209.66|212.47|210.17|211.79|209.49|211
1651456200000|2022-05-02 01:50:00|211.98|209.68|211.66|209.36|212.11|209.81|211.59|209.29|200
1651456500000|2022-05-02 01:55:00|211.67|209.37|211.1|208.8|211.69|209.39|211.01|208.71|209
1651456800000|2022-05-02 02:00:00|211.13|208.83|210.01|207.71|211.13|208.83|209.99|207.69|322
1651457100000|2022-05-02 02:05:00|210|207.7|210.01|207.71|210.24|207.94|209.37|207.07|306
1651457400000|2022-05-02 02:10:00|210|207.7|209.61|207.31|210.09|207.79|209.6|207.3|311
1651457700000|2022-05-02 02:15:00|209.48|207.18|209.51|207.21|209.76|207.46|209.29|206.99|257
1651458000000|2022-05-02 02:20:00|209.46|207.16|209.66|207.36|209.67|207.37|209.04|206.74|283
1651458300000|2022-05-02 02:25:00|209.62|207.32|210.52|208.22|210.53|208.23|209.62|207.32|226
1651458600000|2022-05-02 02:30:00|210.53|208.23|210.6|208.3|210.71|208.41|210.46|208.16|192
1651458900000|2022-05-02 02:35:00|210.59|208.29|210.32|208.02|210.65|208.35|210.24|207.94|186
1651459200000|2022-05-02 02:40:00|210.33|208.03|210.47|208.17|210.61|208.31|210.31|208.01|159
1651459500000|2022-05-02 02:45:00|210.45|208.15|210.53|208.23|210.66|208.36|210.34|208.04|167
1651459800000|2022-05-02 02:50:00|210.54|208.24|211.02|208.72|211.04|208.74|210.54|208.24|152
1651460100000|2022-05-02 02:55:00|211.06|208.76|211.52|209.22|211.52|209.22|211.04|208.74|134
1651460400000|2022-05-02 03:00:00|211.5|209.2|211.55|209.25|212.15|209.85|211.48|209.18|206
1651460700000|2022-05-02 03:05:00|211.57|209.27|211.53|209.23|211.65|209.35|211.35|209.05|138
1651461000000|2022-05-02 03:10:00|211.55|209.25|211.36|209.06|211.61|209.31|211.11|208.81|185
1651461300000|2022-05-02 03:15:00|211.35|209.05|211.42|209.12|211.58|209.28|211.25|208.95|169
1651461600000|2022-05-02 03:20:00|211.34|209.04|211.46|209.16|211.47|209.17|211.29|208.99|106
1651461900000|2022-05-02 03:25:00|211.51|209.21|211.49|209.19|211.57|209.27|211.38|209.08|123
1651462200000|2022-05-02 03:30:00|211.51|209.21|211.92|209.62|211.92|209.62|211.33|209.03|160
1651462500000|2022-05-02 03:35:00|211.94|209.64|211.53|209.23|212.08|209.78|211.46|209.16|159
1651462800000|2022-05-02 03:40:00|211.54|209.24|211.66|209.36|211.72|209.42|211.5|209.2|80
1651463100000|2022-05-02 03:45:00|211.71|209.41|211.78|209.48|211.9|209.6|211.48|209.18|121
1651463400000|2022-05-02 03:50:00|211.74|209.44|212.12|209.82|212.3|210|211.74|209.44|156
1651463700000|2022-05-02 03:55:00|212.14|209.84|211.77|209.47|212.27|209.97|211.76|209.46|132
1651464000000|2022-05-02 04:00:00|211.79|209.49|211.75|209.45|212.1|209.8|211.65|209.35|188
1651464300000|2022-05-02 04:05:00|211.76|209.46|211.47|209.17|211.84|209.54|211.2|208.9|186
1651464600000|2022-05-02 04:10:00|211.48|209.18|211.4|209.1|211.82|209.52|211.34|209.04|139
1651464900000|2022-05-02 04:15:00|211.39|209.09|211.06|208.76|211.47|209.17|211.01|208.71|212
1651465200000|2022-05-02 04:20:00|211.04|208.74|212.27|209.97|212.35|210.05|211.01|208.71|176
1651465500000|2022-05-02 04:25:00|212.26|209.96|212.38|210.08|212.46|210.16|212.24|209.94|163
1651465800000|2022-05-02 04:30:00|212.39|210.09|212.51|210.21|212.69|210.39|212.38|210.08|166
1651466100000|2022-05-02 04:35:00|212.53|210.23|212.75|210.45|212.97|210.67|212.27|209.97|200
1651466400000|2022-05-02 04:40:00|212.74|210.44|213.26|210.96|213.52|211.22|212.74|210.44|174
1651466700000|2022-05-02 04:45:00|213.25|210.95|213.42|211.12|213.43|211.13|213.09|210.79|111
1651467000000|2022-05-02 04:50:00|213.41|211.11|214.43|212.13|214.69|212.39|213.31|211.01|374
1651467300000|2022-05-02 04:55:00|214.45|212.15|214.1|211.8|214.57|212.27|213.83|211.53|309
1651467600000|2022-05-02 05:00:00|214.11|211.81|214.44|212.14|214.58|212.28|213.94|211.64|288
1651467900000|2022-05-02 05:05:00|214.42|212.12|214.02|211.72|214.42|212.12|213.82|211.52|210
1651468200000|2022-05-02 05:10:00|214.01|211.71|214.32|212.02|214.48|212.18|213.96|211.66|146
1651468500000|2022-05-02 05:15:00|214.33|212.03|213.87|211.57|214.48|212.18|213.82|211.52|225
1651468800000|2022-05-02 05:20:00|213.75|211.45|213.03|210.73|213.75|211.45|212.81|210.51|210
1651469100000|2022-05-02 05:25:00|213.01|210.71|213.4|211.1|213.4|211.1|212.92|210.62|155
1651469400000|2022-05-02 05:30:00|213.39|211.09|213.74|211.44|214.05|211.75|213.36|211.06|217
1651469700000|2022-05-02 05:35:00|213.7|211.4|214.37|212.07|214.67|212.37|213.7|211.4|222
1651470000000|2022-05-02 05:40:00|214.36|212.06|214.22|211.92|214.63|212.33|214.03|211.73|195
1651470300000|2022-05-02 05:45:00|214.25|211.95|214.43|212.13|214.47|212.17|214.18|211.88|149
1651470600000|2022-05-02 05:50:00|214.44|212.14|214.48|212.18|214.66|212.36|214.26|211.96|185
1651470900000|2022-05-02 05:55:00|214.42|212.12|214.84|212.54|214.96|212.66|214.33|212.03|195
1651471200000|2022-05-02 06:00:00|214.79|212.49|214.44|212.14|214.85|212.55|213.95|211.65|229
1651471500000|2022-05-02 06:05:00|214.45|212.15|214.57|212.27|214.92|212.62|214.43|212.13|276
1651471800000|2022-05-02 06:10:00|214.56|212.26|213.71|211.41|214.58|212.28|213.55|211.25|212
1651472100000|2022-05-02 06:15:00|213.68|211.38|213.82|211.52|213.9|211.6|213.6|211.3|151
1651472400000|2022-05-02 06:20:00|213.83|211.53|213.69|211.39|213.96|211.66|213.69|211.39|177
1651472700000|2022-05-02 06:25:00|213.7|211.4|214.52|212.22|214.91|212.61|213.36|211.06|231
1651473000000|2022-05-02 06:30:00|214.5|212.2|214.49|212.19|214.77|212.47|214.39|212.09|172
1651473300000|2022-05-02 06:35:00|214.46|212.16|214.28|211.98|214.56|212.26|214.12|211.82|181
1651473600000|2022-05-02 06:40:00|214.3|212|214.34|212.04|214.46|212.16|214.13|211.83|151
1651473900000|2022-05-02 06:45:00|214.33|212.03|215.64|213.34|215.73|213.43|214.23|211.93|242
1651474200000|2022-05-02 06:50:00|215.63|213.33|213.9|211.6|216.51|214.21|213.85|211.55|449
1651474500000|2022-05-02 06:55:00|213.86|211.56|212.95|210.65|213.86|211.56|212.93|210.63|347
1651474800000|2022-05-02 07:00:00|212.96|210.66|213.4|211.1|213.74|211.44|212.96|210.66|315
1651475100000|2022-05-02 07:05:00|213.39|211.09|213.91|211.61|214.05|211.75|213.35|211.05|284
1651475400000|2022-05-02 07:10:00|213.86|211.56|213.78|211.48|214.09|211.79|213.68|211.38|172
1651475700000|2022-05-02 07:15:00|213.77|211.47|213.74|211.44|214.04|211.74|213.71|211.41|199
1651476000000|2022-05-02 07:20:00|213.75|211.45|213.43|211.13|213.76|211.46|213.37|211.07|142
1651476300000|2022-05-02 07:25:00|213.46|211.16|213.44|211.14|213.64|211.34|213.37|211.07|150
1651476600000|2022-05-02 07:30:00|213.43|211.13|213.32|211.02|213.58|211.28|213.04|210.74|233
1651476900000|2022-05-02 07:35:00|213.33|211.03|213.5|211.2|213.55|211.25|213.22|210.92|148
1651477200000|2022-05-02 07:40:00|213.52|211.22|213.72|211.42|213.75|211.45|213.3|211|174
1651477500000|2022-05-02 07:45:00|213.73|211.43|213.85|211.55|213.93|211.63|213.56|211.26|139
1651477800000|2022-05-02 07:50:00|213.82|211.52|213.59|211.29|214.1|211.8|213.59|211.29|95
1651478100000|2022-05-02 07:55:00|213.53|211.23|212.93|210.63|213.55|211.25|212.61|210.31|179
1651478400000|2022-05-02 08:00:00|212.92|210.62|212.32|210.02|213.02|210.72|211.71|209.41|228
1651478700000|2022-05-02 08:05:00|212.33|210.03|212.73|210.43|212.81|210.51|212.33|210.03|227
1651479000000|2022-05-02 08:10:00|212.77|210.47|212.36|210.06|212.77|210.47|212.3|210|186
1651479300000|2022-05-02 08:15:00|212.38|210.08|212.4|210.1|212.46|210.16|212.1|209.8|181
1651479600000|2022-05-02 08:20:00|212.41|210.11|211.77|209.47|212.5|210.2|211.59|209.29|220
1651479900000|2022-05-02 08:25:00|211.79|209.49|211.51|209.21|211.86|209.56|211.01|208.71|228
1651480200000|2022-05-02 08:30:00|211.52|209.22|210.46|208.16|211.52|209.22|210.31|208.01|284
1651480500000|2022-05-02 08:35:00|210.45|208.15|210.25|207.95|210.64|208.34|210.02|207.72|240
1651480800000|2022-05-02 08:40:00|210.31|208.01|211.01|208.71|211.18|208.88|210.31|208.01|249
1651481100000|2022-05-02 08:45:00|211|208.7|210.74|208.44|211.01|208.71|210.66|208.36|191
1651481400000|2022-05-02 08:50:00|210.73|208.43|210.03|207.73|210.86|208.56|210.03|207.73|226
1651481700000|2022-05-02 08:55:00|210.08|207.78|210.46|208.16|210.5|208.2|209.74|207.44|231
1651482000000|2022-05-02 09:00:00|210.47|208.17|209.94|207.64|210.96|208.66|209.93|207.63|227
1651482300000|2022-05-02 09:05:00|209.93|207.63|210|207.7|210.54|208.24|209.92|207.62|202
1651482600000|2022-05-02 09:10:00|209.94|207.64|210.33|208.03|210.58|208.28|209.93|207.63|181
1651482900000|2022-05-02 09:15:00|210.26|207.96|210|207.7|210.62|208.32|210|207.7|182
1651483200000|2022-05-02 09:20:00|210.01|207.71|210.32|208.02|210.4|208.1|209.91|207.61|119
1651483500000|2022-05-02 09:25:00|210.33|208.03|210.48|208.18|210.64|208.34|210.29|207.99|132
1651483800000|2022-05-02 09:30:00|210.49|208.19|210.79|208.49|211.11|208.81|210.46|208.16|152
1651484100000|2022-05-02 09:35:00|210.8|208.5|211.3|209|211.33|209.03|210.54|208.24|165
1651484400000|2022-05-02 09:40:00|211.29|208.99|210.56|208.26|211.3|209|210.43|208.13|156
1651484700000|2022-05-02 09:45:00|210.52|208.22|208.72|206.42|210.63|208.33|207.96|205.66|433
1651485000000|2022-05-02 09:50:00|208.73|206.43|208.69|206.39|209.04|206.74|208.4|206.1|290
1651485300000|2022-05-02 09:55:00|208.7|206.4|208.01|205.71|208.84|206.54|207.91|205.61|253
1651485600000|2022-05-02 10:00:00|208|205.7|208.41|206.11|208.76|206.46|207.8|205.5|307
1651485900000|2022-05-02 10:05:00|208.39|206.09|208.6|206.3|208.67|206.37|208.36|206.06|189
1651486200000|2022-05-02 10:10:00|208.58|206.28|208.44|206.14|208.81|206.51|208.39|206.09|189
1651486500000|2022-05-02 10:15:00|208.45|206.15|208.06|205.76|208.71|206.41|207.7|205.4|235
1651486800000|2022-05-02 10:20:00|208.03|205.73|208.44|206.14|208.51|206.21|207.77|205.47|233
1651487100000|2022-05-02 10:25:00|208.47|206.17|208.55|206.25|208.64|206.34|208.32|206.02|152
1651487400000|2022-05-02 10:30:00|208.54|206.24|208.71|206.41|208.78|206.48|208.49|206.19|197
1651487700000|2022-05-02 10:35:00|208.7|206.4|208.88|206.58|209|206.7|208.68|206.38|120
1651488000000|2022-05-02 10:40:00|208.91|206.61|208.31|206.01|208.92|206.62|208.3|206|175
1651488300000|2022-05-02 10:45:00|208.32|206.02|208.39|206.09|208.61|206.31|207.99|205.69|218
1651488600000|2022-05-02 10:50:00|208.38|206.08|208.06|205.76|208.4|206.1|207.9|205.6|183
1651488900000|2022-05-02 10:55:00|208|205.7|208.19|205.89|208.54|206.24|207.79|205.49|216
1651489200000|2022-05-02 11:00:00|208.2|205.9|208.45|206.15|208.56|206.26|208.16|205.86|125
1651489500000|2022-05-02 11:05:00|208.44|206.14|208.01|205.71|208.6|206.3|207.94|205.64|176
1651489800000|2022-05-02 11:10:00|208.02|205.72|207.04|204.74|208.03|205.73|207.02|204.72|274
1651490100000|2022-05-02 11:15:00|207.07|204.77|207.35|205.05|207.56|205.26|206.76|204.46|194
1651490400000|2022-05-02 11:20:00|207.34|205.04|207.85|205.55|208.1|205.8|207.34|205.04|161
1651490700000|2022-05-02 11:25:00|207.86|205.56|207.82|205.52|208.1|205.8|207.7|205.4|215
1651491000000|2022-05-02 11:30:00|207.81|205.51|207.39|205.09|207.83|205.53|207.3|205|205
1651491300000|2022-05-02 11:35:00|207.35|205.05|205.85|203.55|207.39|205.09|205.63|203.33|347
1651491600000|2022-05-02 11:40:00|205.84|203.54|205.83|203.53|205.96|203.66|205.63|203.33|299
1651491900000|2022-05-02 11:45:00|205.86|203.56|205.45|203.15|205.86|203.56|204.72|202.42|341
1651492200000|2022-05-02 11:50:00|205.44|203.14|205.82|203.52|205.99|203.69|205.44|203.14|175
1651492500000|2022-05-02 11:55:00|205.83|203.53|205.35|203.05|205.95|203.65|204.91|202.61|282
1651492800000|2022-05-02 12:00:00|205.34|203.04|205.92|203.62|205.97|203.67|204.91|202.61|269
1651493100000|2022-05-02 12:05:00|205.95|203.65|205.88|203.58|205.95|203.65|205.39|203.09|229
1651493400000|2022-05-02 12:10:00|205.84|203.54|206.19|203.89|206.39|204.09|205.54|203.24|190
1651493700000|2022-05-02 12:15:00|206.21|203.91|207|204.7|207.21|204.91|206.16|203.86|245
1651494000000|2022-05-02 12:20:00|207.01|204.71|207.16|204.86|207.44|205.14|206.9|204.6|220
1651494300000|2022-05-02 12:25:00|207.17|204.87|206.91|204.61|207.17|204.87|206.8|204.5|190
1651494600000|2022-05-02 12:30:00|206.9|204.6|206.9|204.6|207.54|205.24|206.74|204.44|249
1651494900000|2022-05-02 12:35:00|206.92|204.62|207|204.7|207.19|204.89|206.75|204.45|177
1651495200000|2022-05-02 12:40:00|206.99|204.69|206.91|204.61|207.04|204.74|206.54|204.24|155
1651495500000|2022-05-02 12:45:00|206.9|204.6|206.49|204.19|206.94|204.64|206.49|204.19|172
1651495800000|2022-05-02 12:50:00|206.52|204.22|206.58|204.28|206.59|204.29|206.1|203.8|156
1651496100000|2022-05-02 12:55:00|206.57|204.27|205.9|203.6|206.69|204.39|205.87|203.57|192
1651496400000|2022-05-02 13:00:00|205.89|203.59|207.42|205.12|207.51|205.21|205.83|203.53|270
1651496700000|2022-05-02 13:05:00|207.43|205.13|208.03|205.73|208.1|205.8|207.34|205.04|222
1651497000000|2022-05-02 13:10:00|208.05|205.75|208.85|206.55|208.99|206.69|207.91|205.61|299
1651497300000|2022-05-02 13:15:00|208.88|206.58|208.47|206.17|208.95|206.65|208.1|205.8|270
1651497600000|2022-05-02 13:20:00|208.51|206.21|208.44|206.14|208.55|206.25|208.01|205.71|190
1651497900000|2022-05-02 13:25:00|208.46|206.16|208.89|206.59|209.41|207.11|208.36|206.06|272
1651498200000|2022-05-02 13:30:00|208.92|206.62|207.34|205.04|209.62|207.32|207.15|204.85|523
1651498500000|2022-05-02 13:35:00|207.35|205.05|207.69|205.39|208|205.7|205.13|202.83|677
1651498800000|2022-05-02 13:40:00|207.66|205.36|209.62|207.32|210.05|207.75|206.71|204.41|715
1651499100000|2022-05-02 13:45:00|209.61|207.31|209.1|206.8|210.43|208.13|208.7|206.4|670
1651499400000|2022-05-02 13:50:00|209.09|206.79|210.1|207.8|210.1|207.8|208.6|206.3|586
1651499700000|2022-05-02 13:55:00|210.05|207.75|210|207.7|210.9|208.6|209.8|207.5|495
1651500000000|2022-05-02 14:00:00|209.99|207.69|210.21|207.91|210.66|208.36|209.61|207.31|493
1651500300000|2022-05-02 14:05:00|210.2|207.9|209.54|207.24|210.36|208.06|209.02|206.72|426
1651500600000|2022-05-02 14:10:00|209.53|207.23|209.44|207.14|210.11|207.81|209.34|207.04|376
1651500900000|2022-05-02 14:15:00|209.43|207.13|209.63|207.33|209.68|207.38|208.74|206.44|398
1651501200000|2022-05-02 14:20:00|209.62|207.32|210.36|208.06|210.56|208.26|209.47|207.17|368
1651501500000|2022-05-02 14:25:00|210.35|208.05|210.93|208.63|211.11|208.81|210.34|208.04|340
1651501800000|2022-05-02 14:30:00|210.99|208.69|211.84|209.54|211.98|209.68|210.85|208.55|442
1651502100000|2022-05-02 14:35:00|211.81|209.51|211.31|209.01|211.98|209.68|210.96|208.66|380
1651502400000|2022-05-02 14:40:00|211.3|209|211.01|208.71|211.91|209.61|210.94|208.64|340
1651502700000|2022-05-02 14:45:00|211|208.7|210.54|208.24|211.07|208.77|210.38|208.08|290
1651503000000|2022-05-02 14:50:00|210.55|208.25|210.43|208.13|210.63|208.33|210.05|207.75|270
1651503300000|2022-05-02 14:55:00|210.42|208.12|210.6|208.3|211.12|208.82|210.01|207.71|405
1651503600000|2022-05-02 15:00:00|210.58|208.28|209.83|207.53|210.62|208.32|209.81|207.51|310
1651503900000|2022-05-02 15:05:00|209.85|207.55|210.64|208.34|210.67|208.37|209.76|207.46|309
1651504200000|2022-05-02 15:10:00|210.66|208.36|211.34|209.04|211.34|209.04|210.55|208.25|249
1651504500000|2022-05-02 15:15:00|211.35|209.05|209.74|207.44|211.49|209.19|209.73|207.43|369
1651504800000|2022-05-02 15:20:00|209.73|207.43|209.75|207.45|209.9|207.6|209.6|207.3|293
1651505100000|2022-05-02 15:25:00|209.76|207.46|209.85|207.55|210.32|208.02|209.5|207.2|400
1651505400000|2022-05-02 15:30:00|209.84|207.54|209.75|207.45|210.09|207.79|209.37|207.07|395
1651505700000|2022-05-02 15:35:00|209.76|207.46|209.35|207.05|210.26|207.96|208.99|206.69|364
1651506000000|2022-05-02 15:40:00|209.36|207.06|209.17|206.87|209.62|207.32|208.8|206.5|373
1651506300000|2022-05-02 15:45:00|209.16|206.86|209.54|207.24|209.92|207.62|209.05|206.75|286
1651506600000|2022-05-02 15:50:00|209.55|207.25|209.66|207.36|210.01|207.71|209.46|207.16|326
1651506900000|2022-05-02 15:55:00|209.67|207.37|210.8|208.5|210.8|208.5|209.64|207.34|301
1651507200000|2022-05-02 16:00:00|210.73|208.43|210.66|208.36|210.99|208.69|210.4|208.1|324
1651507500000|2022-05-02 16:05:00|210.67|208.37|210.62|208.32|210.76|208.46|210.45|208.15|207
1651507800000|2022-05-02 16:10:00|210.64|208.34|210.75|208.45|210.85|208.55|210.57|208.27|178
1651508100000|2022-05-02 16:15:00|210.79|208.49|210.89|208.59|210.98|208.68|210.34|208.04|209
1651508400000|2022-05-02 16:20:00|210.88|208.58|211.37|209.07|211.72|209.42|210.81|208.51|262
1651508700000|2022-05-02 16:25:00|211.41|209.11|211.4|209.1|211.55|209.25|211.3|209|157
1651509000000|2022-05-02 16:30:00|211.41|209.11|211.36|209.06|211.49|209.19|210.99|208.69|164
1651509300000|2022-05-02 16:35:00|211.35|209.05|210.99|208.69|211.45|209.15|210.88|208.58|222
1651509600000|2022-05-02 16:40:00|210.98|208.68|210.71|208.41|211.03|208.73|210.6|208.3|167
1651509900000|2022-05-02 16:45:00|210.72|208.42|210|207.7|210.75|208.45|209.99|207.69|210
1651510200000|2022-05-02 16:50:00|209.99|207.69|209.58|207.28|210.03|207.73|209.48|207.18|229
1651510500000|2022-05-02 16:55:00|209.7|207.4|208.96|206.66|209.91|207.61|208.78|206.48|337
1651510800000|2022-05-02 17:00:00|208.89|206.59|208.43|206.13|209|206.7|207.72|205.42|278
1651511100000|2022-05-02 17:05:00|208.45|206.15|208.61|206.31|208.92|206.62|208.2|205.9|346
1651511400000|2022-05-02 17:10:00|208.65|206.35|208.87|206.57|208.99|206.69|208.52|206.22|281
1651511700000|2022-05-02 17:15:00|208.8|206.5|208.51|206.21|208.87|206.57|208.51|206.21|196
1651512000000|2022-05-02 17:20:00|208.52|206.22|207.99|205.69|208.52|206.22|207.88|205.58|290
1651512300000|2022-05-02 17:25:00|208|205.7|208|205.7|208.4|206.1|207.59|205.29|276
1651512600000|2022-05-02 17:30:00|208.01|205.71|207.64|205.34|208.33|206.03|207.57|205.27|306
1651512900000|2022-05-02 17:35:00|207.67|205.37|207.55|205.25|207.83|205.53|207.47|205.17|246
1651513200000|2022-05-02 17:40:00|207.57|205.27|206.87|204.57|207.71|205.41|206.8|204.5|288
1651513500000|2022-05-02 17:45:00|206.86|204.56|206.35|204.05|206.89|204.59|206|203.7|348
1651513800000|2022-05-02 17:50:00|206.34|204.04|206.34|204.04|206.53|204.23|205.96|203.66|244
1651514100000|2022-05-02 17:55:00|206.32|204.02|206.63|204.33|206.63|204.33|206.3|204|251
1651514400000|2022-05-02 18:00:00|206.61|204.31|206.9|204.6|206.92|204.62|206.3|204|236
1651514700000|2022-05-02 18:05:00|206.98|204.68|206.52|204.22|207.1|204.8|206.52|204.22|191
1651515000000|2022-05-02 18:10:00|206.51|204.21|205.45|203.15|206.55|204.25|204.97|202.67|361
1651515300000|2022-05-02 18:15:00|205.43|203.13|205.35|203.05|205.81|203.51|205.1|202.8|338
1651515600000|2022-05-02 18:20:00|205.36|203.06|205.76|203.46|205.95|203.65|205.24|202.94|359
1651515900000|2022-05-02 18:25:00|205.73|203.43|205.49|203.19|206.02|203.72|205.39|203.09|362
1651516200000|2022-05-02 18:30:00|205.5|203.2|205.49|203.19|205.89|203.59|205.29|202.99|315
1651516500000|2022-05-02 18:35:00|205.48|203.18|205.34|203.04|205.51|203.21|205.09|202.79|245
1651516800000|2022-05-02 18:40:00|205.35|203.05|205|202.7|205.45|203.15|204.53|202.23|273
1651517100000|2022-05-02 18:45:00|205.01|202.71|205.61|203.31|205.78|203.48|205.01|202.71|306
1651517400000|2022-05-02 18:50:00|205.6|203.3|206|203.7|206.22|203.92|205.1|202.8|404
1651517700000|2022-05-02 18:55:00|206.01|203.71|206.09|203.79|206.41|204.11|205.84|203.54|272
1651518000000|2022-05-02 19:00:00|206.1|203.8|206.19|203.89|206.35|204.05|205.81|203.51|258
1651518300000|2022-05-02 19:05:00|206.18|203.88|206.86|204.56|207.16|204.86|206.17|203.87|228
1651518600000|2022-05-02 19:10:00|206.85|204.55|207.53|205.23|207.81|205.51|206.85|204.55|224
1651518900000|2022-05-02 19:15:00|207.56|205.26|207.63|205.33|207.7|205.4|207.4|205.1|194
1651519200000|2022-05-02 19:20:00|207.64|205.34|208.79|206.49|208.83|206.53|207.64|205.34|252
1651519500000|2022-05-02 19:25:00|208.78|206.48|208.09|205.79|208.8|206.5|208|205.7|256
1651519800000|2022-05-02 19:30:00|208.1|205.8|208.89|206.59|208.89|206.59|208.1|205.8|279
1651520100000|2022-05-02 19:35:00|208.87|206.57|208.5|206.2|208.91|206.61|208.35|206.05|267
1651520400000|2022-05-02 19:40:00|208.51|206.21|208.03|205.73|208.62|206.32|208.01|205.71|228
1651520700000|2022-05-02 19:45:00|207.94|205.64|208.8|206.5|208.97|206.67|207.92|205.62|237
1651521000000|2022-05-02 19:50:00|208.81|206.51|208.93|206.63|209|206.7|208.78|206.48|214
1651521300000|2022-05-02 19:55:00|208.91|206.61|208.99|206.69|209.12|206.82|208.8|206.5|197
1651521600000|2022-05-02 20:00:00|209|206.7|208.81|206.51|209.1|206.8|208.77|206.47|279
1651521900000|2022-05-02 20:05:00|208.82|206.52|208.74|206.44|208.83|206.53|208.51|206.21|133
1651522200000|2022-05-02 20:10:00|208.8|206.5|208.42|206.12|208.82|206.52|208.42|206.12|122
1651522500000|2022-05-02 20:15:00|208.41|206.11|208.6|206.3|208.72|206.42|208.41|206.11|127
1651522800000|2022-05-02 20:20:00|208.62|206.32|208.75|206.45|208.8|206.5|208.53|206.23|72
1651523100000|2022-05-02 20:25:00|208.76|206.46|208.64|206.34|208.81|206.51|208.54|206.24|118
1651523400000|2022-05-02 20:30:00|208.66|206.36|208.61|206.31|208.8|206.5|208.61|206.31|84
1651523700000|2022-05-02 20:35:00|208.6|206.3|208.54|206.24|208.9|206.6|208.54|206.24|115
1651524000000|2022-05-02 20:40:00|208.53|206.23|208.33|206.03|208.58|206.28|208.28|205.98|117
1651524300000|2022-05-02 20:45:00|208.35|206.05|207.77|205.47|208.35|206.05|207.29|204.99|215
1651524600000|2022-05-02 20:50:00|207.78|205.48|207.53|205.23|207.8|205.5|207.46|205.16|130
1651524900000|2022-05-02 20:55:00|207.56|205.26|207.63|205.33|207.69|205.39|207.49|205.19|110
1651525200000|2022-05-02 21:00:00|207.62|205.32|207.61|205.31|207.73|205.43|207.55|205.25|96
1651525500000|2022-05-02 21:05:00|207.62|205.32|207.88|205.58|207.94|205.64|207.62|205.32|103
1651525800000|2022-05-02 21:10:00|207.91|205.61|208.09|205.79|208.2|205.9|207.85|205.55|74
1651526100000|2022-05-02 21:15:00|208.1|205.8|208.98|206.68|208.99|206.69|208.07|205.77|148
1651526400000|2022-05-02 21:20:00|208.97|206.67|208.98|206.68|209.2|206.9|208.95|206.65|97
1651526700000|2022-05-02 21:25:00|208.99|206.69|209.02|206.72|209.25|206.95|208.94|206.64|82
1651527000000|2022-05-02 21:30:00|208.92|206.62|210.35|208.05|210.37|208.07|208.92|206.62|212
1651527300000|2022-05-02 21:35:00|210.36|208.06|210.9|208.6|210.9|208.6|209.93|207.63|199
1651527600000|2022-05-02 21:40:00|210.92|208.62|211.17|208.87|211.2|208.9|210.83|208.53|188
1651527900000|2022-05-02 21:45:00|211.16|208.86|211.37|209.07|211.42|209.12|210.91|208.61|115
1651528200000|2022-05-02 21:50:00|211.36|209.06|211.1|208.8|211.4|209.1|210.97|208.67|95
1651528500000|2022-05-02 21:55:00|211.09|208.79|211.4|209.1|211.43|209.13|211.05|208.75|125
1651528800000|2022-05-02 22:00:00|211.41|209.11|212.17|209.87|212.17|209.87|211.4|209.1|92
1651529100000|2022-05-02 22:05:00|212.2|209.9|212.28|209.98|212.37|210.07|212.01|209.71|125
1651529400000|2022-05-02 22:10:00|212.32|210.02|212.99|210.69|213.1|210.8|212.03|209.73|179
1651529700000|2022-05-02 22:15:00|212.97|210.67|212.63|210.33|214.33|212.03|212.63|210.33|371
1651530000000|2022-05-02 22:20:00|212.61|210.31|212.37|210.07|212.71|210.41|212.15|209.85|229
1651530300000|2022-05-02 22:25:00|212.3|210|212.71|210.41|212.73|210.43|212.3|210|150
1651530600000|2022-05-02 22:30:00|212.68|210.38|212.64|210.34|212.72|210.42|212.4|210.1|201
1651530900000|2022-05-02 22:35:00|212.63|210.33|212.09|209.79|212.73|210.43|212.09|209.79|127
1651531200000|2022-05-02 22:40:00|212.08|209.78|212.06|209.76|212.18|209.88|211.89|209.59|97
1651531500000|2022-05-02 22:45:00|212.07|209.77|211.91|209.61|212.09|209.79|211.82|209.52|141
1651531800000|2022-05-02 22:50:00|211.9|209.6|211.81|209.51|212.08|209.78|211.72|209.42|110
1651532100000|2022-05-02 22:55:00|211.82|209.52|211.55|209.25|211.82|209.52|211.5|209.2|101
1651532400000|2022-05-02 23:00:00|211.59|209.29|211.77|209.47|211.78|209.48|211.54|209.24|75
1651532700000|2022-05-02 23:05:00|211.78|209.48|212.05|209.75|212.06|209.76|211.72|209.42|147
1651533000000|2022-05-02 23:10:00|212.07|209.77|212.24|209.94|212.56|210.26|212|209.7|155
1651533300000|2022-05-02 23:15:00|212.16|209.86|212.4|210.1|212.42|210.12|212.09|209.79|122
1651533600000|2022-05-02 23:20:00|212.41|210.11|212.5|210.2|212.68|210.38|212.26|209.96|207
1651533900000|2022-05-02 23:25:00|212.49|210.19|212.3|210|212.52|210.22|212.3|210|102
1651534200000|2022-05-02 23:30:00|212.33|210.03|211.65|209.35|212.33|210.03|211.62|209.32|204
1651534500000|2022-05-02 23:35:00|211.68|209.38|210.77|208.47|211.7|209.4|209.95|207.65|223
1651534800000|2022-05-02 23:40:00|210.75|208.45|210.47|208.17|210.77|208.47|210.16|207.86|183
1651535100000|2022-05-02 23:45:00|210.48|208.18|210.48|208.18|210.51|208.21|210.22|207.92|192
1651535400000|2022-05-02 23:50:00|210.47|208.17|210.6|208.3|210.67|208.37|210.41|208.11|162
1651535700000|2022-05-02 23:55:00|210.56|208.26|210.79|208.49|210.79|208.49|210.54|208.24|119
1651536000000|2022-05-03 00:00:00|210.77|208.47|211.02|208.72|211.7|209.4|210.76|208.46|238
1651536300000|2022-05-03 00:05:00|211.03|208.73|211|208.7|211.11|208.81|210.71|208.41|150
1651536600000|2022-05-03 00:10:00|210.99|208.69|211|208.7|211.02|208.72|210.72|208.42|132
1651536900000|2022-05-03 00:15:00|210.99|208.69|210.53|208.23|211.03|208.73|210.46|208.16|149
1651537200000|2022-05-03 00:20:00|210.55|208.25|210.25|207.95|210.56|208.26|209.83|207.53|182
1651537500000|2022-05-03 00:25:00|210.23|207.93|210.21|207.91|210.42|208.12|210|207.7|139
1651537800000|2022-05-03 00:30:00|210.2|207.9|209.99|207.69|210.33|208.03|209.99|207.69|166
1651538100000|2022-05-03 00:35:00|210|207.7|210.25|207.95|210.34|208.04|210|207.7|96
1651538400000|2022-05-03 00:40:00|210.28|207.98|210.1|207.8|210.32|208.02|210.03|207.73|96
1651538700000|2022-05-03 00:45:00|210.09|207.79|210.02|207.72|210.1|207.8|209.99|207.69|80
1651539000000|2022-05-03 00:50:00|210.01|207.71|209.92|207.62|210.17|207.87|209.89|207.59|109
1651539300000|2022-05-03 00:55:00|209.94|207.64|209.99|207.69|210.08|207.78|209.88|207.58|87
1651539600000|2022-05-03 01:00:00|210|207.7|210.62|208.32|210.64|208.34|209.99|207.69|122
1651539900000|2022-05-03 01:05:00|210.65|208.35|210.42|208.12|211|208.7|210.42|208.12|188
1651540200000|2022-05-03 01:10:00|210.44|208.14|209.9|207.6|210.51|208.21|209.52|207.22|217
1651540500000|2022-05-03 01:15:00|209.89|207.59|209.73|207.43|209.96|207.66|209.69|207.39|198
1651540800000|2022-05-03 01:20:00|209.7|207.4|209.92|207.62|209.98|207.68|209.7|207.4|195
1651541100000|2022-05-03 01:25:00|209.9|207.6|209.76|207.46|210.07|207.77|209.75|207.45|160
1651541400000|2022-05-03 01:30:00|209.7|207.4|210.53|208.23|210.58|208.28|209.7|207.4|169
1651541700000|2022-05-03 01:35:00|210.55|208.25|210.74|208.44|210.91|208.61|210.43|208.13|146
1651542000000|2022-05-03 01:40:00|210.73|208.43|210.83|208.53|210.87|208.57|210.64|208.34|143
1651542300000|2022-05-03 01:45:00|210.81|208.51|210.92|208.62|211.09|208.79|210.62|208.32|155
1651542600000|2022-05-03 01:50:00|210.96|208.66|210.91|208.61|211.1|208.8|210.85|208.55|133
1651542900000|2022-05-03 01:55:00|210.9|208.6|211.45|209.15|211.46|209.16|210.79|208.49|141
1651543200000|2022-05-03 02:00:00|211.46|209.16|211.77|209.47|211.89|209.59|211.33|209.03|157
1651543500000|2022-05-03 02:05:00|211.75|209.45|211.55|209.25|211.89|209.59|211.55|209.25|140
1651543800000|2022-05-03 02:10:00|211.54|209.24|211.42|209.12|211.55|209.25|210.97|208.67|160
1651544100000|2022-05-03 02:15:00|211.43|209.13|211.42|209.12|211.48|209.18|211.3|209|142
1651544400000|2022-05-03 02:20:00|211.44|209.14|210.9|208.6|211.45|209.15|210.88|208.58|106
1651544700000|2022-05-03 02:25:00|210.91|208.61|210.62|208.32|210.95|208.65|210.6|208.3|114
1651545000000|2022-05-03 02:30:00|210.61|208.31|210.51|208.21|210.73|208.43|210.35|208.05|195
1651545300000|2022-05-03 02:35:00|210.5|208.2|210.32|208.02|210.64|208.34|210.12|207.82|185
1651545600000|2022-05-03 02:40:00|210.31|208.01|210.73|208.43|210.73|208.43|209.93|207.63|165
1651545900000|2022-05-03 02:45:00|210.72|208.42|211|208.7|211.09|208.79|210.6|208.3|159
1651546200000|2022-05-03 02:50:00|211.02|208.72|212|209.7|212.11|209.81|210.99|208.69|231
1651546500000|2022-05-03 02:55:00|211.99|209.69|211.52|209.22|211.99|209.69|211.5|209.2|214
1651546800000|2022-05-03 03:00:00|211.51|209.21|211.55|209.25|211.57|209.27|211.4|209.1|135
1651547100000|2022-05-03 03:05:00|211.53|209.23|212.09|209.79|212.6|210.3|211.44|209.14|238
1651547400000|2022-05-03 03:10:00|212.11|209.81|212.01|209.71|212.48|210.18|211.98|209.68|172
1651547700000|2022-05-03 03:15:00|212.03|209.73|211.98|209.68|212.16|209.86|211.91|209.61|140
1651548000000|2022-05-03 03:20:00|211.99|209.69|212.48|210.18|212.64|210.34|211.97|209.67|142
1651548300000|2022-05-03 03:25:00|212.43|210.13|212.23|209.93|212.53|210.23|212.12|209.82|188
1651548600000|2022-05-03 03:30:00|212.27|209.97|212.03|209.73|212.37|210.07|211.93|209.63|105
1651548900000|2022-05-03 03:35:00|212.04|209.74|211.8|209.5|212.11|209.81|211.5|209.2|169
1651549200000|2022-05-03 03:40:00|211.79|209.49|211.72|209.42|211.81|209.51|211.61|209.31|84
1651549500000|2022-05-03 03:45:00|211.73|209.43|211.71|209.41|211.73|209.43|211.59|209.29|114
1651549800000|2022-05-03 03:50:00|211.68|209.38|211.4|209.1|211.75|209.45|211.33|209.03|129
1651550100000|2022-05-03 03:55:00|211.43|209.13|211.68|209.38|211.7|209.4|211.42|209.12|133
1651550400000|2022-05-03 04:00:00|211.69|209.39|211.35|209.05|211.84|209.54|211.11|208.81|195
1651550700000|2022-05-03 04:05:00|211.38|209.08|211.63|209.33|211.73|209.43|211.35|209.05|134
1651551000000|2022-05-03 04:10:00|211.65|209.35|211.57|209.27|211.68|209.38|211.44|209.14|64
1651551300000|2022-05-03 04:15:00|211.59|209.29|211|208.7|211.6|209.3|210.9|208.6|120
1651551600000|2022-05-03 04:20:00|211.01|208.71|210.9|208.6|211.01|208.71|210.72|208.42|146
1651551900000|2022-05-03 04:25:00|210.86|208.56|210.86|208.56|211.01|208.71|210.8|208.5|77
1651552200000|2022-05-03 04:30:00|210.83|208.53|211.04|208.74|211.14|208.84|210.78|208.48|78
1651552500000|2022-05-03 04:35:00|211.03|208.73|211.1|208.8|211.1|208.8|210.93|208.63|83
1651552800000|2022-05-03 04:40:00|211.09|208.79|211|208.7|211.14|208.84|210.99|208.69|77
1651553100000|2022-05-03 04:45:00|211.01|208.71|211.01|208.71|211.09|208.79|210.93|208.63|95
1651553400000|2022-05-03 04:50:00|211|208.7|211.52|209.22|211.62|209.32|210.92|208.62|115
1651553700000|2022-05-03 04:55:00|211.5|209.2|212.2|209.9|212.61|210.31|211.5|209.2|137
1651554000000|2022-05-03 05:00:00|212.22|209.92|212.3|210|212.53|210.23|212.2|209.9|141
1651554300000|2022-05-03 05:05:00|212.29|209.99|211.02|208.72|212.29|209.99|210.83|208.53|200
1651554600000|2022-05-03 05:10:00|211|208.7|211.3|209|211.3|209|210.92|208.62|153
1651554900000|2022-05-03 05:15:00|211.26|208.96|212.34|210.04|212.46|210.16|211.26|208.96|186
1651555200000|2022-05-03 05:20:00|212.33|210.03|211.76|209.46|213.47|211.17|211.76|209.46|328
1651555500000|2022-05-03 05:25:00|211.77|209.47|211.71|209.41|211.87|209.57|210.92|208.62|218
1651555800000|2022-05-03 05:30:00|211.73|209.43|211.73|209.43|211.83|209.53|211.43|209.13|127
1651556100000|2022-05-03 05:35:00|211.74|209.44|212.01|209.71|212.02|209.72|211.73|209.43|136
1651556400000|2022-05-03 05:40:00|212.04|209.74|211.66|209.36|212.11|209.81|211.64|209.34|111
1651556700000|2022-05-03 05:45:00|211.65|209.35|211.46|209.16|211.76|209.46|211.35|209.05|151
1651557000000|2022-05-03 05:50:00|211.47|209.17|211.8|209.5|211.85|209.55|211.4|209.1|120
1651557300000|2022-05-03 05:55:00|211.82|209.52|211.7|209.4|211.97|209.67|211.62|209.32|118
1651557600000|2022-05-03 06:00:00|211.69|209.39|211.77|209.47|211.84|209.54|211.48|209.18|112
1651557900000|2022-05-03 06:05:00|211.79|209.49|211.73|209.43|211.99|209.69|211.47|209.17|126
1651558200000|2022-05-03 06:10:00|211.74|209.44|211.24|208.94|211.74|209.44|211.18|208.88|135
1651558500000|2022-05-03 06:15:00|211.25|208.95|211.36|209.06|211.6|209.3|210.92|208.62|239
1651558800000|2022-05-03 06:20:00|211.38|209.08|211.54|209.24|211.58|209.28|211.11|208.81|124
1651559100000|2022-05-03 06:25:00|211.59|209.29|211.46|209.16|211.6|209.3|211.36|209.06|106
1651559400000|2022-05-03 06:30:00|211.48|209.18|211.83|209.53|211.84|209.54|211.34|209.04|110
1651559700000|2022-05-03 06:35:00|211.84|209.54|211.85|209.55|212.03|209.73|211.81|209.51|137
1651560000000|2022-05-03 06:40:00|211.86|209.56|212.19|209.89|212.2|209.9|211.84|209.54|83
1651560300000|2022-05-03 06:45:00|212.18|209.88|211.81|209.51|212.2|209.9|211.7|209.4|113
1651560600000|2022-05-03 06:50:00|211.84|209.54|211.81|209.51|211.95|209.65|211.65|209.35|91
1651560900000|2022-05-03 06:55:00|211.79|209.49|211.83|209.53|211.89|209.59|211.68|209.38|86
1651561200000|2022-05-03 07:00:00|211.84|209.54|211.61|209.31|211.92|209.62|211.51|209.21|135
1651561500000|2022-05-03 07:05:00|211.59|209.29|211.91|209.61|211.91|209.61|211.43|209.13|169
1651561800000|2022-05-03 07:10:00|211.96|209.66|212.11|209.81|212.2|209.9|211.64|209.34|146
1651562100000|2022-05-03 07:15:00|212.13|209.83|212.1|209.8|212.36|210.06|212.08|209.78|136
1651562400000|2022-05-03 07:20:00|212.08|209.78|212.01|209.71|212.2|209.9|211.97|209.67|92
1651562700000|2022-05-03 07:25:00|211.98|209.68|212.1|209.8|212.26|209.96|211.97|209.67|85
1651563000000|2022-05-03 07:30:00|212.09|209.79|212.06|209.76|212.1|209.8|211.8|209.5|163
1651563300000|2022-05-03 07:35:00|212.07|209.77|212.07|209.77|212.17|209.87|211.99|209.69|112
1651563600000|2022-05-03 07:40:00|212.06|209.76|211.71|209.41|212.1|209.8|211.71|209.41|165
1651563900000|2022-05-03 07:45:00|211.7|209.4|211.61|209.31|211.84|209.54|211.31|209.01|205
1651564200000|2022-05-03 07:50:00|211.64|209.34|211.98|209.68|212.09|209.79|211.62|209.32|132
1651564500000|2022-05-03 07:55:00|211.97|209.67|212.79|210.49|212.81|210.51|211.97|209.67|142
1651564800000|2022-05-03 08:00:00|212.78|210.48|212.81|210.51|213|210.7|212.7|210.4|172
1651565100000|2022-05-03 08:05:00|212.82|210.52|213.01|210.71|213.04|210.74|212.8|210.5|130
1651565400000|2022-05-03 08:10:00|213|210.7|213.28|210.98|213.44|211.14|212.98|210.68|108
1651565700000|2022-05-03 08:15:00|213.27|210.97|213.42|211.12|213.51|211.21|213.27|210.97|120
1651566000000|2022-05-03 08:20:00|213.41|211.11|213.18|210.88|213.46|211.16|213.09|210.79|87
1651566300000|2022-05-03 08:25:00|213.19|210.89|213.25|210.95|213.52|211.22|213.16|210.86|114
1651566600000|2022-05-03 08:30:00|213.35|211.05|213.09|210.79|213.37|211.07|212.99|210.69|91
1651566900000|2022-05-03 08:35:00|213.08|210.78|213|210.7|213.22|210.92|212.97|210.67|77
1651567200000|2022-05-03 08:40:00|212.99|210.69|212.55|210.25|213|210.7|212.55|210.25|95
1651567500000|2022-05-03 08:45:00|212.53|210.23|212.23|209.93|212.59|210.29|212.1|209.8|151
1651567800000|2022-05-03 08:50:00|212.24|209.94|212.08|209.78|212.38|210.08|212.06|209.76|95
1651568100000|2022-05-03 08:55:00|212.1|209.8|212.35|210.05|212.42|210.12|212|209.7|83
1651568400000|2022-05-03 09:00:00|212.3|210|211.83|209.53|212.38|210.08|211.52|209.22|138
1651568700000|2022-05-03 09:05:00|211.8|209.5|211.42|209.12|211.85|209.55|211.13|208.83|163
1651569000000|2022-05-03 09:10:00|211.43|209.13|211.45|209.15|211.75|209.45|211.4|209.1|135
1651569300000|2022-05-03 09:15:00|211.49|209.19|211.44|209.14|211.58|209.28|211.39|209.09|92
1651569600000|2022-05-03 09:20:00|211.4|209.1|211.19|208.89|211.44|209.14|211.02|208.72|151
1651569900000|2022-05-03 09:25:00|211.18|208.88|211.01|208.71|211.48|209.18|211.01|208.71|142
1651570200000|2022-05-03 09:30:00|211|208.7|211.54|209.24|211.54|209.24|210.84|208.54|123
1651570500000|2022-05-03 09:35:00|211.52|209.22|211.56|209.26|211.77|209.47|211.39|209.09|117
1651570800000|2022-05-03 09:40:00|211.58|209.28|211|208.7|211.58|209.28|210.82|208.52|133
1651571100000|2022-05-03 09:45:00|210.99|208.69|211.02|208.72|211.13|208.83|210.98|208.68|52
1651571400000|2022-05-03 09:50:00|211.03|208.73|211|208.7|211.06|208.76|210.92|208.62|47
1651571700000|2022-05-03 09:55:00|211.01|208.71|210.84|208.54|211.02|208.72|210.61|208.31|181
1651572000000|2022-05-03 10:00:00|210.83|208.53|210.64|208.34|210.84|208.54|210.61|208.31|106
1651572300000|2022-05-03 10:05:00|210.68|208.38|210.34|208.04|210.68|208.38|210.02|207.72|131
1651572600000|2022-05-03 10:10:00|210.33|208.03|210.45|208.15|210.52|208.22|210.33|208.03|78
1651572900000|2022-05-03 10:15:00|210.44|208.14|211|208.7|211.02|208.72|210.43|208.13|122
1651573200000|2022-05-03 10:20:00|211.01|208.71|210.28|207.98|211.01|208.71|210.28|207.98|151
1651573500000|2022-05-03 10:25:00|210.29|207.99|210.33|208.03|210.43|208.13|210|207.7|170
1651573800000|2022-05-03 10:30:00|210.32|208.02|209.99|207.69|210.47|208.17|209.85|207.55|169
1651574100000|2022-05-03 10:35:00|209.98|207.68|209.87|207.57|210.13|207.83|209.84|207.54|166
1651574400000|2022-05-03 10:40:00|209.88|207.58|209.76|207.46|210.06|207.76|209.55|207.25|213
1651574700000|2022-05-03 10:45:00|209.74|207.44|209.63|207.33|209.93|207.63|209.6|207.3|132
1651575000000|2022-05-03 10:50:00|209.65|207.35|209.61|207.31|209.81|207.51|208.87|206.57|242
1651575300000|2022-05-03 10:55:00|209.63|207.33|209.89|207.59|209.89|207.59|209.63|207.33|132
1651575600000|2022-05-03 11:00:00|209.88|207.58|209.91|207.61|209.91|207.61|209.6|207.3|175
1651575900000|2022-05-03 11:05:00|209.9|207.6|210.03|207.73|210.23|207.93|209.88|207.58|148
1651576200000|2022-05-03 11:10:00|210.02|207.72|210.1|207.8|210.19|207.89|209.95|207.65|100
1651576500000|2022-05-03 11:15:00|210.09|207.79|210|207.7|210.22|207.92|209.96|207.66|102
1651576800000|2022-05-03 11:20:00|209.99|207.69|209.44|207.14|210.08|207.78|209.06|206.76|210
1651577100000|2022-05-03 11:25:00|209.43|207.13|210.63|208.33|210.65|208.35|209.43|207.13|253
1651577400000|2022-05-03 11:30:00|210.61|208.31|210.92|208.62|210.94|208.64|210.42|208.12|219
1651577700000|2022-05-03 11:35:00|210.93|208.63|210.8|208.5|210.97|208.67|210.78|208.48|159
1651578000000|2022-05-03 11:40:00|210.83|208.53|210.45|208.15|210.83|208.53|210.43|208.13|166
1651578300000|2022-05-03 11:45:00|210.44|208.14|210.81|208.51|210.91|208.61|210.43|208.13|136
1651578600000|2022-05-03 11:50:00|210.82|208.52|212.01|209.71|212.22|209.92|210.81|208.51|254
1651578900000|2022-05-03 11:55:00|212|209.7|211.83|209.53|212.05|209.75|211.67|209.37|191
1651579200000|2022-05-03 12:00:00|211.84|209.54|211.62|209.32|212.1|209.8|211.49|209.19|227
1651579500000|2022-05-03 12:05:00|211.63|209.33|211.83|209.53|211.95|209.65|211.44|209.14|157
1651579800000|2022-05-03 12:10:00|211.84|209.54|211.73|209.43|212.01|209.71|211.72|209.42|107
1651580100000|2022-05-03 12:15:00|211.8|209.5|212.01|209.71|212.11|209.81|211.46|209.16|173
1651580400000|2022-05-03 12:20:00|212.02|209.72|211.54|209.24|212.11|209.81|211.54|209.24|164
1651580700000|2022-05-03 12:25:00|211.55|209.25|211.54|209.24|211.72|209.42|211.4|209.1|124
1651581000000|2022-05-03 12:30:00|211.55|209.25|212.1|209.8|212.36|210.06|211.47|209.17|123
1651581300000|2022-05-03 12:35:00|212.11|209.81|212.46|210.16|212.97|210.67|212.1|209.8|202
1651581600000|2022-05-03 12:40:00|212.47|210.17|212.41|210.11|212.56|210.26|212.14|209.84|170
1651581900000|2022-05-03 12:45:00|212.42|210.12|212.06|209.76|212.48|210.18|212.04|209.74|131
1651582200000|2022-05-03 12:50:00|212.09|209.79|212.32|210.02|212.35|210.05|212|209.7|122
1651582500000|2022-05-03 12:55:00|212.31|210.01|211.61|209.31|212.42|210.12|211.57|209.27|148
1651582800000|2022-05-03 13:00:00|211.59|209.29|211.5|209.2|211.74|209.44|211.46|209.16|133
1651583100000|2022-05-03 13:05:00|211.51|209.21|211.75|209.45|211.84|209.54|211.51|209.21|157
1651583400000|2022-05-03 13:10:00|211.74|209.44|211.38|209.08|211.86|209.56|211.37|209.07|194
1651583700000|2022-05-03 13:15:00|211.37|209.07|211.35|209.05|211.42|209.12|211.11|208.81|150
1651584000000|2022-05-03 13:20:00|211.33|209.03|211.39|209.09|211.53|209.23|211.27|208.97|213
1651584300000|2022-05-03 13:25:00|211.41|209.11|211.31|209.01|211.43|209.13|210.77|208.47|204
1651584600000|2022-05-03 13:30:00|211.3|209|211.66|209.36|211.72|209.42|210.28|207.98|352
1651584900000|2022-05-03 13:35:00|211.65|209.35|210.65|208.35|211.82|209.52|210.61|208.31|361
1651585200000|2022-05-03 13:40:00|210.71|208.41|210.38|208.08|210.76|208.46|210.21|207.91|356
1651585500000|2022-05-03 13:45:00|210.4|208.1|209.42|207.12|210.42|208.12|209.12|206.82|373
1651585800000|2022-05-03 13:50:00|209.4|207.1|209.83|207.53|209.83|207.53|209.06|206.76|368
1651586100000|2022-05-03 13:55:00|209.88|207.58|210.37|208.07|210.49|208.19|209.7|207.4|259
1651586400000|2022-05-03 14:00:00|210.36|208.06|211.41|209.11|211.62|209.32|210.36|208.06|324
1651586700000|2022-05-03 14:05:00|211.4|209.1|209.92|207.62|211.57|209.27|209.9|207.6|266
1651587000000|2022-05-03 14:10:00|209.94|207.64|209.5|207.2|210.1|207.8|208.64|206.34|343
1651587300000|2022-05-03 14:15:00|209.49|207.19|209.09|206.79|209.49|207.19|208.74|206.44|292
1651587600000|2022-05-03 14:20:00|209.03|206.73|209.1|206.8|209.63|207.33|208.93|206.63|240
1651587900000|2022-05-03 14:25:00|209.13|206.83|210|207.7|210|207.7|208.99|206.69|234
1651588200000|2022-05-03 14:30:00|210.01|207.71|209.92|207.62|210.15|207.85|209.59|207.29|245
1651588500000|2022-05-03 14:35:00|209.93|207.63|209.54|207.24|210.1|207.8|209.54|207.24|158
1651588800000|2022-05-03 14:40:00|209.55|207.25|208.99|206.69|209.55|207.25|208.87|206.57|155
1651589100000|2022-05-03 14:45:00|208.95|206.65|208.91|206.61|209.12|206.82|208.56|206.26|220
1651589400000|2022-05-03 14:50:00|208.92|206.62|209.33|207.03|209.46|207.16|208.89|206.59|164
1651589700000|2022-05-03 14:55:00|209.34|207.04|209.73|207.43|209.78|207.48|209.22|206.92|356
1651590000000|2022-05-03 15:00:00|209.71|207.41|210|207.7|210|207.7|209.19|206.89|313
1651590300000|2022-05-03 15:05:00|210.01|207.71|210.7|208.4|210.8|208.5|209.9|207.6|253
1651590600000|2022-05-03 15:10:00|210.69|208.39|210.44|208.14|210.7|208.4|210.21|207.91|193
1651590900000|2022-05-03 15:15:00|210.45|208.15|210.1|207.8|210.56|208.26|209.83|207.53|253
1651591200000|2022-05-03 15:20:00|210.11|207.81|210.77|208.47|210.81|208.51|210.1|207.8|158
1651591500000|2022-05-03 15:25:00|210.78|208.48|210.75|208.45|210.96|208.66|210.65|208.35|117
1651591800000|2022-05-03 15:30:00|210.78|208.48|210.92|208.62|211.12|208.82|210.52|208.22|130
1651592100000|2022-05-03 15:35:00|210.97|208.67|210.09|207.79|210.97|208.67|210|207.7|206
1651592400000|2022-05-03 15:40:00|210.1|207.8|209.84|207.54|210.12|207.82|209.79|207.49|158
1651592700000|2022-05-03 15:45:00|209.85|207.55|209.74|207.44|209.98|207.68|209.57|207.27|118
1651593000000|2022-05-03 15:50:00|209.75|207.45|209.82|207.52|209.9|207.6|209.46|207.16|149
1651593300000|2022-05-03 15:55:00|209.83|207.53|209.91|207.61|209.99|207.69|209.4|207.1|163
1651593600000|2022-05-03 16:00:00|209.92|207.62|210.28|207.98|210.72|208.42|209.81|207.51|162
1651593900000|2022-05-03 16:05:00|210.23|207.93|208.52|206.22|210.23|207.93|207.81|205.51|374
1651594200000|2022-05-03 16:10:00|208.51|206.21|208.88|206.58|209.12|206.82|208.39|206.09|283
1651594500000|2022-05-03 16:15:00|208.87|206.57|209|206.7|209.11|206.81|208.47|206.17|258
1651594800000|2022-05-03 16:20:00|208.97|206.67|208.92|206.62|209.15|206.85|208.75|206.45|209
1651595100000|2022-05-03 16:25:00|208.93|206.63|208.59|206.29|209.12|206.82|208.58|206.28|178
1651595400000|2022-05-03 16:30:00|208.56|206.26|207.81|205.51|208.57|206.27|207.75|205.45|299
1651595700000|2022-05-03 16:35:00|207.82|205.52|207.74|205.44|208.28|205.98|207.44|205.14|211
1651596000000|2022-05-03 16:40:00|207.72|205.42|208.27|205.97|208.55|206.25|207.24|204.94|292
1651596300000|2022-05-03 16:45:00|208.28|205.98|208.26|205.96|208.53|206.23|207.8|205.5|281
1651596600000|2022-05-03 16:50:00|208.27|205.97|207.92|205.62|208.3|206|207.92|205.62|145
1651596900000|2022-05-03 16:55:00|207.91|205.61|207.87|205.57|208.14|205.84|207.6|205.3|265
1651597200000|2022-05-03 17:00:00|207.86|205.56|207.83|205.53|208.45|206.15|207.71|205.41|217
1651597500000|2022-05-03 17:05:00|207.82|205.52|207.37|205.07|207.82|205.52|207.02|204.72|222
1651597800000|2022-05-03 17:10:00|207.38|205.08|207.73|205.43|207.87|205.57|207.23|204.93|219
1651598100000|2022-05-03 17:15:00|207.74|205.44|208.6|206.3|208.79|206.49|207.74|205.44|233
1651598400000|2022-05-03 17:20:00|208.61|206.31|208.23|205.93|208.89|206.59|208.21|205.91|184
1651598700000|2022-05-03 17:25:00|208.24|205.94|207.83|205.53|208.24|205.94|207.8|205.5|110
1651599000000|2022-05-03 17:30:00|207.84|205.54|207.64|205.34|207.93|205.63|207.5|205.2|208
1651599300000|2022-05-03 17:35:00|207.63|205.33|207.91|205.61|208.03|205.73|207.52|205.22|127
1651599600000|2022-05-03 17:40:00|207.9|205.6|208.01|205.71|208.1|205.8|207.6|205.3|143
1651599900000|2022-05-03 17:45:00|208.02|205.72|207.82|205.52|208.03|205.73|207.61|205.31|170
1651600200000|2022-05-03 17:50:00|207.84|205.54|207.59|205.29|207.84|205.54|207.46|205.16|206
1651600500000|2022-05-03 17:55:00|207.57|205.27|207.05|204.75|207.58|205.28|207.03|204.73|138
1651600800000|2022-05-03 18:00:00|207.04|204.74|205.67|203.37|207.04|204.74|205.42|203.12|416
1651601100000|2022-05-03 18:05:00|205.68|203.38|205.88|203.58|205.95|203.65|205.27|202.97|377
1651601400000|2022-05-03 18:10:00|205.89|203.59|205.63|203.33|205.91|203.61|205.57|203.27|287
1651601700000|2022-05-03 18:15:00|205.61|203.31|205.45|203.15|205.94|203.64|205.22|202.92|295
1651602000000|2022-05-03 18:20:00|205.48|203.18|205.46|203.16|205.73|203.43|205.3|203|202
1651602300000|2022-05-03 18:25:00|205.45|203.15|205.24|202.94|205.64|203.34|205.21|202.91|246
1651602600000|2022-05-03 18:30:00|205.25|202.95|206.09|203.79|206.44|204.14|205.2|202.9|316
1651602900000|2022-05-03 18:35:00|206.08|203.78|205.63|203.33|206.64|204.34|205.52|203.22|299
1651603200000|2022-05-03 18:40:00|205.61|203.31|205.89|203.59|205.89|203.59|204.84|202.54|368
1651603500000|2022-05-03 18:45:00|205.88|203.58|205.92|203.62|206|203.7|205.51|203.21|338
1651603800000|2022-05-03 18:50:00|205.9|203.6|205.82|203.52|206.02|203.72|205.8|203.5|209
1651604100000|2022-05-03 18:55:00|205.83|203.53|206.53|204.23|206.54|204.24|205.78|203.48|246
1651604400000|2022-05-03 19:00:00|206.51|204.21|205.76|203.46|206.61|204.31|205.73|203.43|287
1651604700000|2022-05-03 19:05:00|205.75|203.45|205.65|203.35|205.81|203.51|205.56|203.26|176
1651605000000|2022-05-03 19:10:00|205.66|203.36|205.78|203.48|205.85|203.55|205.54|203.24|171
1651605300000|2022-05-03 19:15:00|205.79|203.49|205.61|203.31|205.8|203.5|205.48|203.18|252
1651605600000|2022-05-03 19:20:00|205.6|203.3|204.97|202.67|205.75|203.45|204.84|202.54|285
1651605900000|2022-05-03 19:25:00|204.98|202.68|205.1|202.8|205.11|202.81|204.52|202.22|245
1651606200000|2022-05-03 19:30:00|205.09|202.79|205.52|203.22|205.55|203.25|204.99|202.69|195
1651606500000|2022-05-03 19:35:00|205.53|203.23|204.15|201.85|205.56|203.26|203.95|201.65|373
1651606800000|2022-05-03 19:40:00|204.16|201.86|204.11|201.81|204.41|202.11|203.81|201.51|292
1651607100000|2022-05-03 19:45:00|204.14|201.84|204.9|202.6|205.09|202.79|203.99|201.69|232
1651607400000|2022-05-03 19:50:00|204.89|202.59|205.38|203.08|205.46|203.16|204.84|202.54|238
1651607700000|2022-05-03 19:55:00|205.37|203.07|204.68|202.38|205.46|203.16|204.55|202.25|209
1651608000000|2022-05-03 20:00:00|204.65|202.35|204|201.7|204.65|202.35|203.74|201.44|143
1651608300000|2022-05-03 20:05:00|203.99|201.69|204.06|201.76|204.5|202.2|203.88|201.58|163
1651608600000|2022-05-03 20:10:00|204.07|201.77|203.84|201.54|204.46|202.16|203.62|201.32|243
1651608900000|2022-05-03 20:15:00|203.85|201.55|203.5|201.2|203.91|201.61|203.37|201.07|238
1651609200000|2022-05-03 20:20:00|203.51|201.21|204.32|202.02|204.35|202.05|203|200.7|233
1651609500000|2022-05-03 20:25:00|204.31|202.01|204.5|202.2|204.52|202.22|204.31|202.01|98
1651609800000|2022-05-03 20:30:00|204.49|202.19|204.72|202.42|204.76|202.46|204.23|201.93|111
1651610100000|2022-05-03 20:35:00|204.73|202.43|203.9|201.6|204.73|202.43|203.9|201.6|168
1651610400000|2022-05-03 20:40:00|203.91|201.61|203.91|201.61|204.11|201.81|203.72|201.42|125
1651610700000|2022-05-03 20:45:00|203.92|201.62|204|201.7|204.61|202.31|203.89|201.59|145
1651611000000|2022-05-03 20:50:00|204.01|201.71|204.43|202.13|204.68|202.38|204.01|201.71|117
1651611300000|2022-05-03 20:55:00|204.42|202.12|205.87|203.57|206.34|204.04|204.42|202.12|201
1651611600000|2022-05-03 21:00:00|205.86|203.56|205.66|203.36|206.02|203.72|205.64|203.34|139
1651611900000|2022-05-03 21:05:00|205.65|203.35|204.9|202.6|205.65|203.35|204.69|202.39|144
1651612200000|2022-05-03 21:10:00|204.92|202.62|205.92|203.62|205.95|203.65|204.92|202.62|208
1651612500000|2022-05-03 21:15:00|205.91|203.61|206.3|204|206.36|204.06|205.91|203.61|108
1651612800000|2022-05-03 21:20:00|206.31|204.01|206.73|204.43|206.73|204.43|206.19|203.89|173
1651613100000|2022-05-03 21:25:00|206.75|204.45|206.93|204.63|207.1|204.8|206.74|204.44|243
1651613400000|2022-05-03 21:30:00|206.94|204.64|206.91|204.61|207.03|204.73|206.83|204.53|166
1651613700000|2022-05-03 21:35:00|206.88|204.58|206.61|204.31|206.88|204.58|206.6|204.3|94
1651614000000|2022-05-03 21:40:00|206.62|204.32|206.66|204.36|206.71|204.41|206.52|204.22|77
1651614300000|2022-05-03 21:45:00|206.67|204.37|207.44|205.14|207.48|205.18|206.65|204.35|134
1651614600000|2022-05-03 21:50:00|207.45|205.15|206.91|204.61|207.46|205.16|206.77|204.47|146
1651614900000|2022-05-03 21:55:00|206.86|204.56|206.6|204.3|206.97|204.67|206.56|204.26|113
1651615200000|2022-05-03 22:00:00|206.56|204.26|206.55|204.25|206.64|204.34|206.52|204.22|111
1651615500000|2022-05-03 22:05:00|206.57|204.27|206.27|203.97|206.57|204.27|205.86|203.56|159
1651615800000|2022-05-03 22:10:00|206.28|203.98|206.1|203.8|206.29|203.99|205.86|203.56|110
1651616100000|2022-05-03 22:15:00|206.12|203.82|206.87|204.57|207.08|204.78|205.98|203.68|169
1651616400000|2022-05-03 22:20:00|206.84|204.54|207.21|204.91|207.4|205.1|206.82|204.52|165
1651616700000|2022-05-03 22:25:00|207.2|204.9|207.34|205.04|207.57|205.27|206.89|204.59|207
1651617000000|2022-05-03 22:30:00|207.35|205.05|207.1|204.8|207.52|205.22|207.01|204.71|94
1651617300000|2022-05-03 22:35:00|207.09|204.79|206.91|204.61|207.1|204.8|206.6|204.3|139
1651617600000|2022-05-03 22:40:00|206.9|204.6|206.5|204.2|206.93|204.63|206.46|204.16|131
1651617900000|2022-05-03 22:45:00|206.51|204.21|206.63|204.33|206.68|204.38|205.9|203.6|205
1651618200000|2022-05-03 22:50:00|206.6|204.3|206.24|203.94|206.72|204.42|205.97|203.67|118
1651618500000|2022-05-03 22:55:00|206.2|203.9|205.73|203.43|206.24|203.94|205.65|203.35|132
1651618800000|2022-05-03 23:00:00|205.75|203.45|205.72|203.42|205.84|203.54|205.56|203.26|168
1651619100000|2022-05-03 23:05:00|205.71|203.41|205.58|203.28|205.97|203.67|205.48|203.18|204
1651619400000|2022-05-03 23:10:00|205.61|203.31|205.8|203.5|205.95|203.65|205.15|202.85|223
1651619700000|2022-05-03 23:15:00|205.86|203.56|205.82|203.52|205.98|203.68|205.62|203.32|127
1651620000000|2022-05-03 23:20:00|205.79|203.49|205.42|203.12|205.99|203.69|205.4|203.1|178
1651620300000|2022-05-03 23:25:00|205.4|203.1|205.34|203.04|205.73|203.43|205.13|202.83|152
1651620600000|2022-05-03 23:30:00|205.4|203.1|205.53|203.23|205.53|203.23|204.7|202.4|206
1651620900000|2022-05-03 23:35:00|205.57|203.27|206.06|203.76|206.06|203.76|205.33|203.03|187
1651621200000|2022-05-03 23:40:00|206.07|203.77|205.96|203.66|206.1|203.8|205.83|203.53|115
1651621500000|2022-05-03 23:45:00|205.97|203.67|206.33|204.03|206.88|204.58|205.91|203.61|186
1651621800000|2022-05-03 23:50:00|206.31|204.01|206.44|204.14|206.51|204.21|206.2|203.9|117
1651622100000|2022-05-03 23:55:00|206.42|204.12|206.61|204.31|206.63|204.33|206.35|204.05|141
1651622400000|2022-05-04 00:00:00|206.63|204.33|205.87|203.57|206.81|204.51|205.73|203.43|316
1651622700000|2022-05-04 00:05:00|205.88|203.58|206.99|204.69|207.04|204.74|205.88|203.58|216
1651623000000|2022-05-04 00:10:00|206.98|204.68|206.74|204.44|206.98|204.68|206.7|204.4|175
1651623300000|2022-05-04 00:15:00|206.73|204.43|207.51|205.21|207.6|205.3|206.6|204.3|187
1651623600000|2022-05-04 00:20:00|207.5|205.2|207.31|205.01|207.65|205.35|207.2|204.9|151
1651623900000|2022-05-04 00:25:00|207.3|205|207.19|204.89|207.64|205.34|207.01|204.71|145
1651624200000|2022-05-04 00:30:00|207.18|204.88|207.75|205.45|207.87|205.57|207.13|204.83|223
1651624500000|2022-05-04 00:35:00|207.71|205.41|208.01|205.71|208.3|206|207.71|205.41|187
1651624800000|2022-05-04 00:40:00|208.03|205.73|208.2|205.9|208.61|206.31|208|205.7|247
1651625100000|2022-05-04 00:45:00|208.31|206.01|208.15|205.85|208.45|206.15|207.98|205.68|109
1651625400000|2022-05-04 00:50:00|208.18|205.88|208.76|206.46|208.9|206.6|208.12|205.82|249
1651625700000|2022-05-04 00:55:00|208.75|206.45|209.19|206.89|209.53|207.23|208.66|206.36|197
1651626000000|2022-05-04 01:00:00|209.18|206.88|209.2|206.9|209.54|207.24|208.96|206.66|246
1651626300000|2022-05-04 01:05:00|209.19|206.89|209.55|207.25|209.89|207.59|209.1|206.8|169
1651626600000|2022-05-04 01:10:00|209.54|207.24|208.85|206.55|209.61|207.31|208.8|206.5|207
1651626900000|2022-05-04 01:15:00|208.81|206.51|208.89|206.59|209.19|206.89|208.79|206.49|106
1651627200000|2022-05-04 01:20:00|208.88|206.58|209.83|207.53|209.88|207.58|208.83|206.53|177
1651627500000|2022-05-04 01:25:00|209.82|207.52|208.93|206.63|209.85|207.55|208.83|206.53|136
1651627800000|2022-05-04 01:30:00|208.9|206.6|208.42|206.12|209.06|206.76|208.42|206.12|169
1651628100000|2022-05-04 01:35:00|208.35|206.05|208.01|205.71|208.39|206.09|208|205.7|145
1651628400000|2022-05-04 01:40:00|208.03|205.73|208.2|205.9|208.44|206.14|207.81|205.51|151
1651628700000|2022-05-04 01:45:00|208.21|205.91|208.93|206.63|208.93|206.63|207.96|205.66|138
1651629000000|2022-05-04 01:50:00|208.92|206.62|208.95|206.65|209|206.7|208.67|206.37|146
1651629300000|2022-05-04 01:55:00|208.99|206.69|208.83|206.53|209|206.7|208.66|206.36|128
1651629600000|2022-05-04 02:00:00|208.82|206.52|209.08|206.78|209.26|206.96|208.75|206.45|140
1651629900000|2022-05-04 02:05:00|209.03|206.73|209.19|206.89|209.35|207.05|208.88|206.58|119
1651630200000|2022-05-04 02:10:00|209.14|206.84|209.09|206.79|209.52|207.22|209.05|206.75|162
1651630500000|2022-05-04 02:15:00|209.11|206.81|209.25|206.95|209.46|207.16|209.08|206.78|126
1651630800000|2022-05-04 02:20:00|209.27|206.97|209.69|207.39|209.72|207.42|208.8|206.5|202
1651631100000|2022-05-04 02:25:00|209.71|207.41|209.57|207.27|210|207.7|209.56|207.26|198
1651631400000|2022-05-04 02:30:00|209.56|207.26|208.98|206.68|209.59|207.29|208.93|206.63|187
1651631700000|2022-05-04 02:35:00|208.99|206.69|208.89|206.59|209|206.7|208.84|206.54|84
1651632000000|2022-05-04 02:40:00|208.87|206.57|209.05|206.75|209.16|206.86|208.74|206.44|199
1651632300000|2022-05-04 02:45:00|209.06|206.76|208.99|206.69|209.17|206.87|208.77|206.47|213
1651632600000|2022-05-04 02:50:00|208.98|206.68|209.72|207.42|209.72|207.42|208.95|206.65|143
1651632900000|2022-05-04 02:55:00|209.67|207.37|209.72|207.42|209.83|207.53|209.52|207.22|131
1651633200000|2022-05-04 03:00:00|209.71|207.41|209.89|207.59|210.09|207.79|209.71|207.41|173
1651633500000|2022-05-04 03:05:00|209.9|207.6|209.61|207.31|209.98|207.68|209.45|207.15|111
1651633800000|2022-05-04 03:10:00|209.59|207.29|209.13|206.83|209.74|207.44|209.09|206.79|146
1651634100000|2022-05-04 03:15:00|209.15|206.85|209.33|207.03|209.37|207.07|208.83|206.53|144
1651634400000|2022-05-04 03:20:00|209.34|207.04|209.43|207.13|209.46|207.16|209.03|206.73|129
1651634700000|2022-05-04 03:25:00|209.44|207.14|209.32|207.02|209.44|207.14|209.04|206.74|104
1651635000000|2022-05-04 03:30:00|209.33|207.03|209.47|207.17|209.51|207.21|209.24|206.94|106
1651635300000|2022-05-04 03:35:00|209.48|207.18|209.73|207.43|209.73|207.43|209.45|207.15|108
1651635600000|2022-05-04 03:40:00|209.76|207.46|209.82|207.52|209.84|207.54|209.7|207.4|127
1651635900000|2022-05-04 03:45:00|209.81|207.51|209.73|207.43|209.81|207.51|209.12|206.82|146
1651636200000|2022-05-04 03:50:00|209.7|207.4|209.44|207.14|209.77|207.47|209.43|207.13|147
1651636500000|2022-05-04 03:55:00|209.45|207.15|209.44|207.14|209.51|207.21|209.22|206.92|102
1651636800000|2022-05-04 04:00:00|209.45|207.15|210.25|207.95|210.54|208.24|209.45|207.15|183
1651637100000|2022-05-04 04:05:00|210.2|207.9|209.82|207.52|210.25|207.95|209.7|207.4|116
1651637400000|2022-05-04 04:10:00|209.81|207.51|209.62|207.32|209.82|207.52|209.39|207.09|145
1651637700000|2022-05-04 04:15:00|209.59|207.29|208.97|206.67|209.66|207.36|208.79|206.49|122
1651638000000|2022-05-04 04:20:00|208.99|206.69|208.82|206.52|209|206.7|208.66|206.36|104
1651638300000|2022-05-04 04:25:00|208.84|206.54|208.36|206.06|208.84|206.54|208.33|206.03|103
1651638600000|2022-05-04 04:30:00|208.35|206.05|208.56|206.26|208.64|206.34|208.01|205.71|151
1651638900000|2022-05-04 04:35:00|208.55|206.25|208.18|205.88|208.76|206.46|208.11|205.81|104
1651639200000|2022-05-04 04:40:00|208.14|205.84|207.99|205.69|208.41|206.11|207.89|205.59|125
1651639500000|2022-05-04 04:45:00|207.98|205.68|207.9|205.6|207.98|205.68|207.55|205.25|109
1651639800000|2022-05-04 04:50:00|207.93|205.63|207.99|205.69|208.02|205.72|207.88|205.58|76
1651640100000|2022-05-04 04:55:00|208.02|205.72|208.35|206.05|208.48|206.18|207.99|205.69|117
1651640400000|2022-05-04 05:00:00|208.44|206.14|208.14|205.84|208.56|206.26|208.14|205.84|125
1651640700000|2022-05-04 05:05:00|208.17|205.87|208.39|206.09|208.47|206.17|207.88|205.58|119
1651641000000|2022-05-04 05:10:00|208.38|206.08|208.09|205.79|208.43|206.13|207.9|205.6|79
1651641300000|2022-05-04 05:15:00|208.11|205.81|207.35|205.05|208.12|205.82|207.1|204.8|152
1651641600000|2022-05-04 05:20:00|207.34|205.04|207.62|205.32|207.82|205.52|207.34|205.04|130
1651641900000|2022-05-04 05:25:00|207.6|205.3|207.81|205.51|207.94|205.64|207.59|205.29|107
1651642200000|2022-05-04 05:30:00|207.79|205.49|208.47|206.17|208.65|206.35|207.79|205.49|156
1651642500000|2022-05-04 05:35:00|208.51|206.21|208.52|206.22|208.65|206.35|208.4|206.1|87
1651642800000|2022-05-04 05:40:00|208.53|206.23|208.09|205.79|208.66|206.36|207.95|205.65|170
1651643100000|2022-05-04 05:45:00|208.04|205.74|208.08|205.78|208.35|206.05|207.73|205.43|126
1651643400000|2022-05-04 05:50:00|208.09|205.79|208.82|206.52|208.91|206.61|208.08|205.78|156
1651643700000|2022-05-04 05:55:00|208.84|206.54|209.48|207.18|210.01|207.71|208.82|206.52|298
1651644000000|2022-05-04 06:00:00|209.43|207.13|209.09|206.79|209.6|207.3|208.49|206.19|364
1651644300000|2022-05-04 06:05:00|209.14|206.84|209.8|207.5|209.96|207.66|208.86|206.56|223
1651644600000|2022-05-04 06:10:00|209.79|207.49|209.53|207.23|210.1|207.8|209.41|207.11|215
1651644900000|2022-05-04 06:15:00|209.55|207.25|209.35|207.05|209.62|207.32|209.08|206.78|179
1651645200000|2022-05-04 06:20:00|209.33|207.03|209.63|207.33|209.73|207.43|209.32|207.02|156
1651645500000|2022-05-04 06:25:00|209.65|207.35|209.45|207.15|209.75|207.45|209.38|207.08|101
1651645800000|2022-05-04 06:30:00|209.49|207.19|209.39|207.09|209.57|207.27|209.23|206.93|78
1651646100000|2022-05-04 06:35:00|209.37|207.07|209.89|207.59|209.93|207.63|209.37|207.07|150
1651646400000|2022-05-04 06:40:00|209.88|207.58|210|207.7|210.1|207.8|209.83|207.53|131
1651646700000|2022-05-04 06:45:00|210.01|207.71|210.01|207.71|210.09|207.79|209.75|207.45|185
1651647000000|2022-05-04 06:50:00|210.02|207.72|210.01|207.71|210.13|207.83|210|207.7|89
1651647300000|2022-05-04 06:55:00|210.05|207.75|209.98|207.68|210.38|208.08|209.74|207.44|121
1651647600000|2022-05-04 07:00:00|209.99|207.69|209.71|207.41|210.1|207.8|209.47|207.17|247
1651647900000|2022-05-04 07:05:00|209.7|207.4|210.5|208.2|210.5|208.2|209.52|207.22|142
1651648200000|2022-05-04 07:10:00|210.52|208.22|210.29|207.99|210.55|208.25|210.18|207.88|235
1651648500000|2022-05-04 07:15:00|210.3|208|210.31|208.01|210.41|208.11|210.16|207.86|114
1651648800000|2022-05-04 07:20:00|210.3|208|210.46|208.16|210.51|208.21|210.3|208|121
1651649100000|2022-05-04 07:25:00|210.45|208.15|210.66|208.36|210.72|208.42|210.44|208.14|145
1651649400000|2022-05-04 07:30:00|210.65|208.35|210.41|208.11|211.31|209.01|210.41|208.11|208
1651649700000|2022-05-04 07:35:00|210.4|208.1|210.82|208.52|210.97|208.67|210.4|208.1|132
1651650000000|2022-05-04 07:40:00|210.83|208.53|211|208.7|211.19|208.89|210.82|208.52|128
1651650300000|2022-05-04 07:45:00|211.01|208.71|211.49|209.19|211.7|209.4|211.01|208.71|264
1651650600000|2022-05-04 07:50:00|211.51|209.21|211.64|209.34|212.08|209.78|211.51|209.21|309
1651650900000|2022-05-04 07:55:00|211.63|209.33|211.58|209.28|211.74|209.44|211.49|209.19|194
1651651200000|2022-05-04 08:00:00|211.59|209.29|211.85|209.55|212.09|209.79|211.57|209.27|212
1651651500000|2022-05-04 08:05:00|211.81|209.51|211.92|209.62|212.08|209.78|211.56|209.26|218
1651651800000|2022-05-04 08:10:00|211.93|209.63|212.27|209.97|212.48|210.18|211.91|209.61|246
1651652100000|2022-05-04 08:15:00|212.24|209.94|212.37|210.07|212.69|210.39|212.22|209.92|206
1651652400000|2022-05-04 08:20:00|212.39|210.09|212.69|210.39|212.8|210.5|212.3|210|188
1651652700000|2022-05-04 08:25:00|212.67|210.37|212.74|210.44|212.83|210.53|212.64|210.34|137
1651653000000|2022-05-04 08:30:00|212.75|210.45|213|210.7|213.04|210.74|212.72|210.42|113
1651653300000|2022-05-04 08:35:00|212.97|210.67|212.95|210.65|213.58|211.28|212.81|210.51|245
1651653600000|2022-05-04 08:40:00|212.94|210.64|212.43|210.13|213.01|210.71|212.31|210.01|221
1651653900000|2022-05-04 08:45:00|212.47|210.17|211.4|209.1|212.5|210.2|211.07|208.77|275
1651654200000|2022-05-04 08:50:00|211.53|209.23|212.01|209.71|212.38|210.08|211.12|208.82|234
1651654500000|2022-05-04 08:55:00|212|209.7|212.43|210.13|212.47|210.17|212|209.7|176
1651654800000|2022-05-04 09:00:00|212.42|210.12|212.92|210.62|212.94|210.64|212.42|210.12|222
1651655100000|2022-05-04 09:05:00|212.88|210.58|212.83|210.53|213.01|210.71|212.8|210.5|165
1651655400000|2022-05-04 09:10:00|212.82|210.52|212.99|210.69|213.05|210.75|212.6|210.3|160
1651655700000|2022-05-04 09:15:00|213|210.7|213.25|210.95|213.39|211.09|212.91|210.61|167
1651656000000|2022-05-04 09:20:00|213.26|210.96|212.43|210.13|213.33|211.03|212.43|210.13|190
1651656300000|2022-05-04 09:25:00|212.4|210.1|212.7|210.4|212.89|210.59|212.4|210.1|171
1651656600000|2022-05-04 09:30:00|212.68|210.38|212.85|210.55|212.95|210.65|212.6|210.3|127
1651656900000|2022-05-04 09:35:00|212.84|210.54|212.85|210.55|212.99|210.69|212.75|210.45|128
1651657200000|2022-05-04 09:40:00|212.9|210.6|212.71|210.41|213.01|210.71|212.53|210.23|149
1651657500000|2022-05-04 09:45:00|212.7|210.4|212.44|210.14|212.71|210.41|212.36|210.06|193
1651657800000|2022-05-04 09:50:00|212.45|210.15|212.03|209.73|212.51|210.21|212.03|209.73|176
1651658100000|2022-05-04 09:55:00|212.04|209.74|212.1|209.8|212.2|209.9|211.9|209.6|136
1651658400000|2022-05-04 10:00:00|212.11|209.81|212.07|209.77|212.33|210.03|211.96|209.66|119
1651658700000|2022-05-04 10:05:00|212.06|209.76|212.25|209.95|212.32|210.02|211.97|209.67|100
1651659000000|2022-05-04 10:10:00|212.29|209.99|212.92|210.62|212.94|210.64|212.27|209.97|159
1651659300000|2022-05-04 10:15:00|212.93|210.63|212.72|210.42|213.17|210.87|212.53|210.23|228
1651659600000|2022-05-04 10:20:00|212.71|210.41|212.9|210.6|212.99|210.69|212.71|210.41|224
1651659900000|2022-05-04 10:25:00|212.91|210.61|213.83|211.53|213.9|211.6|212.9|210.6|222
1651660200000|2022-05-04 10:30:00|213.84|211.54|214.67|212.37|214.67|212.37|213.53|211.23|272
1651660500000|2022-05-04 10:35:00|214.62|212.32|213.96|211.66|214.89|212.59|213.94|211.64|213
1651660800000|2022-05-04 10:40:00|213.97|211.67|213.81|211.51|214.38|212.08|213.32|211.02|341
1651661100000|2022-05-04 10:45:00|213.82|211.52|213.99|211.69|214.06|211.76|213.64|211.34|175
1651661400000|2022-05-04 10:50:00|213.93|211.63|213.59|211.29|214.07|211.77|213.51|211.21|147
1651661700000|2022-05-04 10:55:00|213.6|211.3|213.64|211.34|213.65|211.35|212.68|210.38|201
1651662000000|2022-05-04 11:00:00|213.67|211.37|214|211.7|214.04|211.74|213.67|211.37|190
1651662300000|2022-05-04 11:05:00|213.99|211.69|212.91|210.61|214.02|211.72|212.73|210.43|194
1651662600000|2022-05-04 11:10:00|212.93|210.63|212.8|210.5|212.96|210.66|212.54|210.24|245
1651662900000|2022-05-04 11:15:00|212.83|210.53|212.97|210.67|212.97|210.67|212.42|210.12|232
1651663200000|2022-05-04 11:20:00|212.98|210.68|213.43|211.13|213.43|211.13|212.88|210.58|204
1651663500000|2022-05-04 11:25:00|213.41|211.11|213.22|210.92|213.98|211.68|213.16|210.86|234
1651663800000|2022-05-04 11:30:00|213.24|210.94|213.1|210.8|213.24|210.94|212.52|210.22|191
1651664100000|2022-05-04 11:35:00|213.05|210.75|213.62|211.32|213.69|211.39|213.03|210.73|179
1651664400000|2022-05-04 11:40:00|213.63|211.33|213.8|211.5|213.93|211.63|213.48|211.18|179
1651664700000|2022-05-04 11:45:00|213.79|211.49|213.59|211.29|213.79|211.49|213.28|210.98|145
1651665000000|2022-05-04 11:50:00|213.58|211.28|213.5|211.2|213.77|211.47|213.43|211.13|158
1651665300000|2022-05-04 11:55:00|213.51|211.21|213.42|211.12|213.54|211.24|213.15|210.85|148
1651665600000|2022-05-04 12:00:00|213.41|211.11|213.33|211.03|213.8|211.5|213.21|210.91|187
1651665900000|2022-05-04 12:05:00|213.37|211.07|213.97|211.67|214|211.7|213.37|211.07|236
1651666200000|2022-05-04 12:10:00|213.99|211.69|212.96|210.66|214.01|211.71|212.63|210.33|358
1651666500000|2022-05-04 12:15:00|212.97|210.67|212.63|210.33|213.17|210.87|212.4|210.1|347
1651666800000|2022-05-04 12:20:00|212.64|210.34|212.49|210.19|212.66|210.36|212.18|209.88|195
1651667100000|2022-05-04 12:25:00|212.48|210.18|211.69|209.39|212.48|210.18|211.66|209.36|227
1651667400000|2022-05-04 12:30:00|211.7|209.4|211.42|209.12|211.84|209.54|211.39|209.09|175
1651667700000|2022-05-04 12:35:00|211.41|209.11|210.68|208.38|211.59|209.29|210.66|208.36|242
1651668000000|2022-05-04 12:40:00|210.69|208.39|211.5|209.2|211.68|209.38|210.67|208.37|214
1651668300000|2022-05-04 12:45:00|211.51|209.21|211.71|209.41|211.78|209.48|211.49|209.19|195
1651668600000|2022-05-04 12:50:00|211.69|209.39|211.6|209.3|211.84|209.54|211.53|209.23|154
1651668900000|2022-05-04 12:55:00|211.61|209.31|211.65|209.35|212|209.7|211.55|209.25|172
1651669200000|2022-05-04 13:00:00|211.64|209.34|212.01|209.71|212.36|210.06|211.62|209.32|168
1651669500000|2022-05-04 13:05:00|212|209.7|212|209.7|212.1|209.8|211.9|209.6|174
1651669800000|2022-05-04 13:10:00|211.99|209.69|211.97|209.67|212.09|209.79|211.85|209.55|179
1651670100000|2022-05-04 13:15:00|211.98|209.68|212.44|210.14|212.57|210.27|211.9|209.6|170
1651670400000|2022-05-04 13:20:00|212.47|210.17|212.4|210.1|212.69|210.39|212.35|210.05|153
1651670700000|2022-05-04 13:25:00|212.37|210.07|212.24|209.94|212.68|210.38|212.04|209.74|191
1651671000000|2022-05-04 13:30:00|212.26|209.96|211.94|209.64|212.32|210.02|211.61|209.31|362
1651671300000|2022-05-04 13:35:00|211.93|209.63|211.71|209.41|212.09|209.79|211.71|209.41|266
1651671600000|2022-05-04 13:40:00|211.69|209.39|211.89|209.59|212|209.7|211.58|209.28|298
1651671900000|2022-05-04 13:45:00|211.9|209.6|211.91|209.61|211.97|209.67|211.66|209.36|284
1651672200000|2022-05-04 13:50:00|211.9|209.6|211.56|209.26|211.91|209.61|211.55|209.25|238
1651672500000|2022-05-04 13:55:00|211.52|209.22|210.46|208.16|211.64|209.34|210.44|208.14|336
1651672800000|2022-05-04 14:00:00|210.45|208.15|210.52|208.22|211.07|208.77|210.32|208.02|359
1651673100000|2022-05-04 14:05:00|210.51|208.21|210.98|208.68|211.19|208.89|210.41|208.11|270
1651673400000|2022-05-04 14:10:00|210.99|208.69|211.1|208.8|211.52|209.22|210.94|208.64|204
1651673700000|2022-05-04 14:15:00|211.09|208.79|210.8|208.5|211.1|208.8|210.71|208.41|206
1651674000000|2022-05-04 14:20:00|210.79|208.49|211.34|209.04|211.5|209.2|210.78|208.48|203
1651674300000|2022-05-04 14:25:00|211.33|209.03|211.63|209.33|211.75|209.45|211.1|208.8|193
1651674600000|2022-05-04 14:30:00|211.66|209.36|210.74|208.44|211.7|209.4|210.58|208.28|237
1651674900000|2022-05-04 14:35:00|210.73|208.43|210.93|208.63|210.93|208.63|210.54|208.24|174
1651675200000|2022-05-04 14:40:00|210.92|208.62|210.79|208.49|211.2|208.9|210.71|208.41|211
1651675500000|2022-05-04 14:45:00|210.8|208.5|210.74|208.44|211|208.7|210.67|208.37|171
1651675800000|2022-05-04 14:50:00|210.71|208.41|210.33|208.03|210.72|208.42|210.21|207.91|206
1651676100000|2022-05-04 14:55:00|210.35|208.05|210.31|208.01|210.63|208.33|210.3|208|168
1651676400000|2022-05-04 15:00:00|210.29|207.99|210.43|208.13|210.45|208.15|209.83|207.53|238
1651676700000|2022-05-04 15:05:00|210.44|208.14|210.32|208.02|210.47|208.17|209.73|207.43|312
1651677000000|2022-05-04 15:10:00|210.36|208.06|209.91|207.61|210.65|208.35|209.86|207.56|254
1651677300000|2022-05-04 15:15:00|209.9|207.6|210.63|208.33|210.72|208.42|209.9|207.6|170
1651677600000|2022-05-04 15:20:00|210.6|208.3|210.71|208.41|210.82|208.52|210.52|208.22|116
1651677900000|2022-05-04 15:25:00|210.72|208.42|210.19|207.89|210.83|208.53|210.09|207.79|186
1651678200000|2022-05-04 15:30:00|210.18|207.88|209.65|207.35|210.34|208.04|209.47|207.17|234
1651678500000|2022-05-04 15:35:00|209.66|207.36|210.74|208.44|210.78|208.48|209.63|207.33|178
1651678800000|2022-05-04 15:40:00|210.75|208.45|211.55|209.25|212.11|209.81|210.75|208.45|306
1651679100000|2022-05-04 15:45:00|211.56|209.26|212.49|210.19|212.6|210.3|211.33|209.03|269
1651679400000|2022-05-04 15:50:00|212.5|210.2|212.17|209.87|212.53|210.23|211.92|209.62|257
1651679700000|2022-05-04 15:55:00|212.18|209.88|211.84|209.54|212.59|210.29|211.82|209.52|229
1651680000000|2022-05-04 16:00:00|211.83|209.53|211.68|209.38|212.03|209.73|211.37|209.07|273
1651680300000|2022-05-04 16:05:00|211.69|209.39|212.31|210.01|212.4|210.1|211.57|209.27|205
1651680600000|2022-05-04 16:10:00|212.32|210.02|212.74|210.44|212.79|210.49|212.28|209.98|179
1651680900000|2022-05-04 16:15:00|212.73|210.43|212.39|210.09|212.82|210.52|211.9|209.6|232
1651681200000|2022-05-04 16:20:00|212.34|210.04|213.81|211.51|215.33|213.03|212.32|210.02|451
1651681500000|2022-05-04 16:25:00|213.8|211.5|214.73|212.43|214.73|212.43|213.74|211.44|302
1651681800000|2022-05-04 16:30:00|214.72|212.42|213.85|211.55|214.74|212.44|213.82|211.52|249
1651682100000|2022-05-04 16:35:00|213.86|211.56|214.49|212.19|214.59|212.29|213.78|211.48|228
1651682400000|2022-05-04 16:40:00|214.48|212.18|214.83|212.53|214.84|212.54|214.32|212.02|236
1651682700000|2022-05-04 16:45:00|214.84|212.54|213.77|211.47|214.9|212.6|213.63|211.33|282
1651683000000|2022-05-04 16:50:00|213.78|211.48|214.44|212.14|214.63|212.33|213.67|211.37|221
1651683300000|2022-05-04 16:55:00|214.43|212.13|214.9|212.6|214.93|212.63|214.37|212.07|228
1651683600000|2022-05-04 17:00:00|214.89|212.59|214.21|211.91|215.2|212.9|213.99|211.69|197
1651683900000|2022-05-04 17:05:00|214.22|211.92|213.04|210.74|214.57|212.27|213|210.7|316
1651684200000|2022-05-04 17:10:00|213.03|210.73|212.51|210.21|213.05|210.75|212.15|209.85|390
1651684500000|2022-05-04 17:15:00|212.52|210.22|212.7|210.4|212.81|210.51|212.31|210.01|239
1651684800000|2022-05-04 17:20:00|212.71|210.41|212.84|210.54|213.25|210.95|212.6|210.3|283
1651685100000|2022-05-04 17:25:00|212.85|210.55|212.91|210.61|213.1|210.8|212.8|210.5|202
1651685400000|2022-05-04 17:30:00|212.93|210.63|212.66|210.36|213.16|210.86|212.45|210.15|260
1651685700000|2022-05-04 17:35:00|212.67|210.37|212.64|210.34|212.92|210.62|212.28|209.98|331
1651686000000|2022-05-04 17:40:00|212.62|210.32|212.77|210.47|212.86|210.56|212.54|210.24|215
1651686300000|2022-05-04 17:45:00|212.78|210.48|212.34|210.04|213.03|210.73|212.1|209.8|319
1651686600000|2022-05-04 17:50:00|212.32|210.02|212.64|210.34|212.73|210.43|212.29|209.99|215
1651686900000|2022-05-04 17:55:00|212.59|210.29|213.56|211.26|214.62|212.32|212.53|210.23|551
1651687200000|2022-05-04 18:00:00|213.55|211.25|214.64|212.34|215.39|213.09|213.13|210.83|659
1651687500000|2022-05-04 18:05:00|214.65|212.35|214.09|211.79|215.43|213.13|213.52|211.22|494
1651687800000|2022-05-04 18:10:00|214.13|211.83|214.34|212.04|214.7|212.4|213.76|211.46|502
1651688100000|2022-05-04 18:15:00|214.33|212.03|213.82|211.52|214.43|212.13|213.47|211.17|327
1651688400000|2022-05-04 18:20:00|213.81|211.51|213.79|211.49|213.9|211.6|212.71|210.41|475
1651688700000|2022-05-04 18:25:00|213.8|211.5|214.51|212.21|214.86|212.56|213.77|211.47|470
1651689000000|2022-05-04 18:30:00|214.5|212.2|213.1|210.8|214.94|212.64|212.66|210.36|683
1651689300000|2022-05-04 18:35:00|213.09|210.79|213.84|211.54|213.94|211.64|212.45|210.15|693
1651689600000|2022-05-04 18:40:00|213.88|211.58|215.5|213.2|215.72|213.42|213.63|211.33|578
1651689900000|2022-05-04 18:45:00|215.47|213.17|219.12|216.82|219.51|217.21|215.47|213.17|684
1651690200000|2022-05-04 18:50:00|219.11|216.81|220.67|218.37|220.95|218.65|218.8|216.5|728
1651690500000|2022-05-04 18:55:00|220.69|218.39|219.61|217.31|220.96|218.66|219.28|216.98|570
1651690800000|2022-05-04 19:00:00|219.66|217.36|219.77|217.47|220.41|218.11|219.46|217.16|571
1651691100000|2022-05-04 19:05:00|219.78|217.48|221.57|219.27|221.75|219.45|219.76|217.46|560
1651691400000|2022-05-04 19:10:00|221.56|219.26|221.54|219.24|222.03|219.73|221.34|219.04|455
1651691700000|2022-05-04 19:15:00|221.52|219.22|221.56|219.26|222.88|220.58|221.28|218.98|499
1651692000000|2022-05-04 19:20:00|221.55|219.25|221.81|219.51|222.12|219.82|221.22|218.92|438
1651692300000|2022-05-04 19:25:00|221.8|219.5|221.89|219.59|222.07|219.77|221.42|219.12|313
1651692600000|2022-05-04 19:30:00|221.9|219.6|222.03|219.73|222.35|220.05|221.6|219.3|246
1651692900000|2022-05-04 19:35:00|222.01|219.71|221.91|219.61|222.39|220.09|221.53|219.23|325
1651693200000|2022-05-04 19:40:00|221.92|219.62|221.72|219.42|221.97|219.67|221.39|219.09|383
1651693500000|2022-05-04 19:45:00|221.68|219.38|221.81|219.51|222|219.7|221.08|218.78|346
1651693800000|2022-05-04 19:50:00|221.82|219.52|221.73|219.43|222|219.7|221.7|219.4|232
1651694100000|2022-05-04 19:55:00|221.72|219.42|221.43|219.13|221.95|219.65|221.38|219.08|304
1651694400000|2022-05-04 20:00:00|221.45|219.15|221.35|219.05|222.34|220.04|221.35|219.05|288
1651694700000|2022-05-04 20:05:00|221.36|219.06|222.42|220.12|222.54|220.24|221.35|219.05|210
1651695000000|2022-05-04 20:10:00|222.43|220.13|222.29|219.99|222.86|220.56|221.96|219.66|271
1651695300000|2022-05-04 20:15:00|222.26|219.96|222.34|220.04|222.43|220.13|222.25|219.95|182
1651695600000|2022-05-04 20:20:00|222.36|220.06|222.36|220.06|222.41|220.11|222.04|219.74|120
1651695900000|2022-05-04 20:25:00|222.34|220.04|222.74|220.44|222.89|220.59|222.34|220.04|140
1651696200000|2022-05-04 20:30:00|222.78|220.48|222.92|220.62|222.98|220.68|222.67|220.37|159
1651696500000|2022-05-04 20:35:00|222.9|220.6|222.81|220.51|222.98|220.68|222.72|220.42|121
1651696800000|2022-05-04 20:40:00|222.82|220.52|222.97|220.67|222.98|220.68|222.72|220.42|117
1651697100000|2022-05-04 20:45:00|222.98|220.68|222.91|220.61|223.42|221.12|222.54|220.24|191
1651697400000|2022-05-04 20:50:00|222.9|220.6|222.95|220.65|223.04|220.74|222.72|220.42|148
1651697700000|2022-05-04 20:55:00|222.94|220.64|222.46|220.16|222.95|220.65|222.31|220.01|136
1651698000000|2022-05-04 21:00:00|222.45|220.15|222.72|220.42|222.74|220.44|222.33|220.03|128
1651698300000|2022-05-04 21:05:00|222.73|220.43|222.78|220.48|222.88|220.58|222.73|220.43|70
1651698600000|2022-05-04 21:10:00|222.76|220.46|222.82|220.52|222.91|220.61|222.66|220.36|80
1651698900000|2022-05-04 21:15:00|222.83|220.53|222.69|220.39|222.83|220.53|222.56|220.26|89
1651699200000|2022-05-04 21:20:00|222.66|220.36|222.73|220.43|222.91|220.61|222.66|220.36|114
1651699500000|2022-05-04 21:25:00|222.68|220.38|222.78|220.48|222.89|220.59|222.68|220.38|86
1651699800000|2022-05-04 21:30:00|222.77|220.47|224.01|221.71|224.03|221.73|222.71|220.41|143
1651700100000|2022-05-04 21:35:00|224.02|221.72|222.91|220.61|224.08|221.78|222.86|220.56|140
1651700400000|2022-05-04 21:40:00|222.89|220.59|222.28|219.98|222.91|220.61|222.28|219.98|194
1651700700000|2022-05-04 21:45:00|222.27|219.97|222.49|220.19|222.51|220.21|222.26|219.96|93
1651701000000|2022-05-04 21:50:00|222.5|220.2|222.78|220.48|222.81|220.51|222.5|220.2|73
1651701300000|2022-05-04 21:55:00|222.77|220.47|222.31|220.01|222.8|220.5|222.29|219.99|110
1651701600000|2022-05-04 22:00:00|222.32|220.02|222.41|220.11|222.55|220.25|222.28|219.98|125
1651701900000|2022-05-04 22:05:00|222.42|220.12|222.33|220.03|222.63|220.33|222.23|219.93|132
1651702200000|2022-05-04 22:10:00|222.34|220.04|222.29|219.99|222.43|220.13|222.13|219.83|128
1651702500000|2022-05-04 22:15:00|222.27|219.97|222.45|220.15|222.69|220.39|222.22|219.92|233
1651702800000|2022-05-04 22:20:00|222.46|220.16|222.43|220.13|222.57|220.27|222.36|220.06|158
1651703100000|2022-05-04 22:25:00|222.45|220.15|222.52|220.22|222.72|220.42|222.36|220.06|66
1651703400000|2022-05-04 22:30:00|222.51|220.21|222.44|220.14|222.58|220.28|222.33|220.03|135
1651703700000|2022-05-04 22:35:00|222.45|220.15|222.33|220.03|222.76|220.46|222.3|220|151
1651704000000|2022-05-04 22:40:00|222.35|220.05|221.67|219.37|222.35|220.05|221.61|219.31|202
1651704300000|2022-05-04 22:45:00|221.66|219.36|222|219.7|222.03|219.73|221.55|219.25|157
1651704600000|2022-05-04 22:50:00|222.01|219.71|221.83|219.53|222.01|219.71|221.73|219.43|156
1651704900000|2022-05-04 22:55:00|221.84|219.54|221.81|219.51|221.89|219.59|221.73|219.43|159
1651705200000|2022-05-04 23:00:00|221.82|219.52|222.49|220.19|222.54|220.24|221.72|219.42|197
1651705500000|2022-05-04 23:05:00|222.5|220.2|222.35|220.05|222.65|220.35|222.28|219.98|178
1651705800000|2022-05-04 23:10:00|222.34|220.04|223.01|220.71|223.47|221.17|222.28|219.98|219
1651706100000|2022-05-04 23:15:00|223|220.7|223.12|220.82|223.13|220.83|222.86|220.56|158
1651706400000|2022-05-04 23:20:00|223.11|220.81|223.2|220.9|223.31|221.01|223.01|220.71|132
1651706700000|2022-05-04 23:25:00|223.18|220.88|223.15|220.85|223.32|221.02|223.08|220.78|87
1651707000000|2022-05-04 23:30:00|223.14|220.84|223.54|221.24|223.57|221.27|223.07|220.77|117
1651707300000|2022-05-04 23:35:00|223.53|221.23|223.41|221.11|223.58|221.28|223.33|221.03|92
1651707600000|2022-05-04 23:40:00|223.4|221.1|223.29|220.99|223.42|221.12|223.1|220.8|97
1651707900000|2022-05-04 23:45:00|223.3|221|223.82|221.52|223.93|221.63|223.29|220.99|204
1651708200000|2022-05-04 23:50:00|223.83|221.53|224.31|222.01|224.87|222.57|223.32|221.02|269
1651708500000|2022-05-04 23:55:00|224.23|221.93|223.9|221.6|224.49|222.19|223.9|221.6|255
1651708800000|2022-05-05 00:00:00|223.89|221.59|224.6|222.3|224.98|222.68|223.69|221.39|386
1651709100000|2022-05-05 00:05:00|224.62|222.32|225.72|223.42|226.16|223.86|224.62|222.32|327
1651709400000|2022-05-05 00:10:00|225.7|223.4|225.6|223.3|226.17|223.87|225.3|223|223
1651709700000|2022-05-05 00:15:00|225.55|223.25|224.01|221.71|225.69|223.39|223.82|221.52|302
1651710000000|2022-05-05 00:20:00|224|221.7|224.25|221.95|224.57|222.27|223.97|221.67|246
1651710300000|2022-05-05 00:25:00|224.15|221.85|224.32|222.02|224.4|222.1|223.98|221.68|189
1651710600000|2022-05-05 00:30:00|224.3|222|224.29|221.99|224.45|222.15|224.09|221.79|172
1651710900000|2022-05-05 00:35:00|224.3|222|224.39|222.09|224.56|222.26|224.19|221.89|146
1651711200000|2022-05-05 00:40:00|224.38|222.08|224.66|222.36|224.79|222.49|224.37|222.07|160
1651711500000|2022-05-05 00:45:00|224.64|222.34|224.61|222.31|224.73|222.43|224.47|222.17|155
1651711800000|2022-05-05 00:50:00|224.62|222.32|224.91|222.61|224.92|222.62|224.57|222.27|126
1651712100000|2022-05-05 00:55:00|224.92|222.62|224.91|222.61|225.3|223|224.82|222.52|134
1651712400000|2022-05-05 01:00:00|224.9|222.6|224.7|222.4|225|222.7|224.56|222.26|204
1651712700000|2022-05-05 01:05:00|224.72|222.42|224.82|222.52|224.83|222.53|224.39|222.09|201
1651713000000|2022-05-05 01:10:00|224.81|222.51|225.6|223.3|225.62|223.32|224.55|222.25|205
1651713300000|2022-05-05 01:15:00|225.54|223.24|224.78|222.48|225.66|223.36|224.67|222.37|203
1651713600000|2022-05-05 01:20:00|224.8|222.5|224.73|222.43|224.95|222.65|224.48|222.18|177
1651713900000|2022-05-05 01:25:00|224.72|222.42|224.8|222.5|225.05|222.75|224.65|222.35|196
1651714200000|2022-05-05 01:30:00|224.79|222.49|224.71|222.41|224.96|222.66|224.6|222.3|221
1651714500000|2022-05-05 01:35:00|224.69|222.39|224.2|221.9|224.82|222.52|224.18|221.88|175
1651714800000|2022-05-05 01:40:00|224.21|221.91|224.07|221.77|224.39|222.09|223.88|221.58|121
1651715100000|2022-05-05 01:45:00|224.05|221.75|223.62|221.32|224.1|221.8|223.51|221.21|145
1651715400000|2022-05-05 01:50:00|223.63|221.33|223.47|221.17|223.65|221.35|223.24|220.94|167
1651715700000|2022-05-05 01:55:00|223.41|221.11|223.71|221.41|223.88|221.58|223.39|221.09|152
1651716000000|2022-05-05 02:00:00|223.7|221.4|224.05|221.75|224.08|221.78|223.5|221.2|186
1651716300000|2022-05-05 02:05:00|224.06|221.76|223.62|221.32|224.06|221.76|223.32|221.02|179
1651716600000|2022-05-05 02:10:00|223.67|221.37|223.98|221.68|224.01|221.71|223.45|221.15|187
1651716900000|2022-05-05 02:15:00|224|221.7|224.16|221.86|224.2|221.9|223.92|221.62|66
1651717200000|2022-05-05 02:20:00|224.17|221.87|224.16|221.86|224.2|221.9|224.06|221.76|88
1651717500000|2022-05-05 02:25:00|224.15|221.85|224.33|222.03|224.36|222.06|223.85|221.55|200
1651717800000|2022-05-05 02:30:00|224.36|222.06|224.57|222.27|224.6|222.3|224.31|222.01|112
1651718100000|2022-05-05 02:35:00|224.56|222.26|224.61|222.31|224.69|222.39|224.5|222.2|92
1651718400000|2022-05-05 02:40:00|224.63|222.33|224.66|222.36|224.74|222.44|224.42|222.12|117
1651718700000|2022-05-05 02:45:00|224.64|222.34|224.72|222.42|224.82|222.52|224.63|222.33|85
1651719000000|2022-05-05 02:50:00|224.73|222.43|224.5|222.2|224.78|222.48|224.4|222.1|80
1651719300000|2022-05-05 02:55:00|224.43|222.13|224.6|222.3|224.96|222.66|224.42|222.12|194
1651719600000|2022-05-05 03:00:00|224.61|222.31|224.27|221.97|224.63|222.33|224.25|221.95|122
1651719900000|2022-05-05 03:05:00|224.17|221.87|224.32|222.02|224.44|222.14|224.12|221.82|110
1651720200000|2022-05-05 03:10:00|224.33|222.03|224.58|222.28|224.59|222.29|224.3|222|103
1651720500000|2022-05-05 03:15:00|224.6|222.3|224.57|222.27|224.61|222.31|224.38|222.08|186
1651720800000|2022-05-05 03:20:00|224.61|222.31|224.59|222.29|224.67|222.37|224.44|222.14|116
1651721100000|2022-05-05 03:25:00|224.58|222.28|224.61|222.31|224.7|222.4|224.55|222.25|121
1651721400000|2022-05-05 03:30:00|224.64|222.34|224.19|221.89|224.64|222.34|224.18|221.88|149
1651721700000|2022-05-05 03:35:00|224.15|221.85|223.61|221.31|224.15|221.85|223.6|221.3|196
1651722000000|2022-05-05 03:40:00|223.62|221.32|223.6|221.3|223.78|221.48|223.56|221.26|131
1651722300000|2022-05-05 03:45:00|223.61|221.31|223.62|221.32|223.8|221.5|223.46|221.16|165
1651722600000|2022-05-05 03:50:00|223.61|221.31|223.8|221.5|223.81|221.51|223.58|221.28|153
1651722900000|2022-05-05 03:55:00|223.82|221.52|223.82|221.52|223.86|221.56|223.66|221.36|149
1651723200000|2022-05-05 04:00:00|223.85|221.55|224.5|222.2|224.71|222.41|223.79|221.49|173
1651723500000|2022-05-05 04:05:00|224.49|222.19|223.99|221.69|224.49|222.19|223.83|221.53|183
1651723800000|2022-05-05 04:10:00|223.92|221.62|223.56|221.26|224.07|221.77|223.43|221.13|185
1651724100000|2022-05-05 04:15:00|223.57|221.27|223.78|221.48|223.9|221.6|223.56|221.26|130
1651724400000|2022-05-05 04:20:00|223.77|221.47|223.99|221.69|224|221.7|223.77|221.47|106
1651724700000|2022-05-05 04:25:00|223.95|221.65|223.92|221.62|224|221.7|223.85|221.55|58
1651725000000|2022-05-05 04:30:00|223.91|221.61|223.82|221.52|224.11|221.81|223.76|221.46|107
1651725300000|2022-05-05 04:35:00|223.83|221.53|223.71|221.41|223.84|221.54|223.66|221.36|96
1651725600000|2022-05-05 04:40:00|223.73|221.43|224.09|221.79|224.24|221.94|223.69|221.39|104
1651725900000|2022-05-05 04:45:00|224.11|221.81|224.09|221.79|224.19|221.89|223.93|221.63|76
1651726200000|2022-05-05 04:50:00|224.06|221.76|223.87|221.57|224.06|221.76|223.77|221.47|89
1651726500000|2022-05-05 04:55:00|223.88|221.58|223.86|221.56|223.92|221.62|223.76|221.46|101
1651726800000|2022-05-05 05:00:00|223.89|221.59|223.99|221.69|224.09|221.79|223.86|221.56|68
1651727100000|2022-05-05 05:05:00|224.01|221.71|224.44|222.14|224.47|222.17|223.97|221.67|131
1651727400000|2022-05-05 05:10:00|224.42|222.12|224.43|222.13|224.47|222.17|224.12|221.82|128
1651727700000|2022-05-05 05:15:00|224.44|222.14|224.39|222.09|224.78|222.48|224.36|222.06|177
1651728000000|2022-05-05 05:20:00|224.37|222.07|223.96|221.66|224.41|222.11|223.8|221.5|154
1651728300000|2022-05-05 05:25:00|223.98|221.68|223.72|221.42|223.98|221.68|223.72|221.42|89
1651728600000|2022-05-05 05:30:00|223.74|221.44|223.7|221.4|223.78|221.48|223.44|221.14|160
1651728900000|2022-05-05 05:35:00|223.71|221.41|223.38|221.08|223.77|221.47|223.38|221.08|135
1651729200000|2022-05-05 05:40:00|223.35|221.05|222.81|220.51|223.37|221.07|222.6|220.3|196
1651729500000|2022-05-05 05:45:00|222.83|220.53|222.71|220.41|222.85|220.55|222.64|220.34|144
1651729800000|2022-05-05 05:50:00|222.72|220.42|222.09|219.79|222.8|220.5|222.05|219.75|159
1651730100000|2022-05-05 05:55:00|222.08|219.78|222|219.7|222.17|219.87|221.88|219.58|151
1651730400000|2022-05-05 06:00:00|221.99|219.69|223.09|220.79|223.35|221.05|221.99|219.69|194
1651730700000|2022-05-05 06:05:00|223.11|220.81|222.97|220.67|223.11|220.81|222.94|220.64|61
1651731000000|2022-05-05 06:10:00|222.96|220.66|222.84|220.54|223.57|221.27|222.8|220.5|160
1651731300000|2022-05-05 06:15:00|222.85|220.55|223.33|221.03|223.42|221.12|222.79|220.49|97
1651731600000|2022-05-05 06:20:00|223.36|221.06|223.35|221.05|223.55|221.25|223.27|220.97|145
1651731900000|2022-05-05 06:25:00|223.41|221.11|223.04|220.74|223.51|221.21|222.9|220.6|103
1651732200000|2022-05-05 06:30:00|223.03|220.73|222.73|220.43|223.12|220.82|222.62|220.32|188
1651732500000|2022-05-05 06:35:00|222.75|220.45|222.42|220.12|222.75|220.45|222.29|219.99|148
1651732800000|2022-05-05 06:40:00|222.43|220.13|221.84|219.54|222.43|220.13|221.82|219.52|140
1651733100000|2022-05-05 06:45:00|221.83|219.53|221.82|219.52|221.87|219.57|221.67|219.37|134
1651733400000|2022-05-05 06:50:00|221.83|219.53|221.72|219.42|222.13|219.83|221.59|219.29|114
1651733700000|2022-05-05 06:55:00|221.73|219.43|221.58|219.28|221.83|219.53|221.5|219.2|169
1651734000000|2022-05-05 07:00:00|221.59|219.29|221.74|219.44|221.74|219.44|221.49|219.19|149
1651734300000|2022-05-05 07:05:00|221.73|219.43|221.45|219.15|221.82|219.52|220.93|218.63|225
1651734600000|2022-05-05 07:10:00|221.47|219.17|221.42|219.12|221.52|219.22|221.34|219.04|133
1651734900000|2022-05-05 07:15:00|221.41|219.11|221.42|219.12|221.54|219.24|221|218.7|176
1651735200000|2022-05-05 07:20:00|221.41|219.11|221.65|219.35|222.12|219.82|221.4|219.1|182
1651735500000|2022-05-05 07:25:00|221.67|219.37|221.93|219.63|222.1|219.8|221.64|219.34|147
1651735800000|2022-05-05 07:30:00|221.96|219.66|222.1|219.8|222.28|219.98|221.96|219.66|110
1651736100000|2022-05-05 07:35:00|222.11|219.81|222.24|219.94|222.51|220.21|222|219.7|124
1651736400000|2022-05-05 07:40:00|222.23|219.93|222.28|219.98|222.59|220.29|222.23|219.93|121
1651736700000|2022-05-05 07:45:00|222.27|219.97|222.1|219.8|222.52|220.22|221.93|219.63|129
1651737000000|2022-05-05 07:50:00|222.09|219.79|222.35|220.05|222.53|220.23|221.95|219.65|133
1651737300000|2022-05-05 07:55:00|222.36|220.06|222.27|219.97|222.36|220.06|222.09|219.79|67
1651737600000|2022-05-05 08:00:00|222.23|219.93|222.53|220.23|222.57|220.27|221.67|219.37|287
1651737900000|2022-05-05 08:05:00|222.54|220.24|222.53|220.23|224.06|221.76|222.53|220.23|362
1651738200000|2022-05-05 08:10:00|222.56|220.26|222.68|220.38|222.79|220.49|221.82|219.52|363
1651738500000|2022-05-05 08:15:00|222.67|220.37|222.75|220.45|222.93|220.63|222.59|220.29|208
1651738800000|2022-05-05 08:20:00|222.76|220.46|222.75|220.45|222.79|220.49|222.57|220.27|151
1651739100000|2022-05-05 08:25:00|222.74|220.44|222.31|220.01|222.8|220.5|222.31|220.01|150
1651739400000|2022-05-05 08:30:00|222.3|220|221.83|219.53|222.3|220|221.77|219.47|148
1651739700000|2022-05-05 08:35:00|221.82|219.52|221.83|219.53|221.94|219.64|221.74|219.44|111
1651740000000|2022-05-05 08:40:00|221.84|219.54|221.02|218.72|221.84|219.54|220.71|218.41|213
1651740300000|2022-05-05 08:45:00|221.01|218.71|221.44|219.14|221.6|219.3|220.95|218.65|167
1651740600000|2022-05-05 08:50:00|221.45|219.15|221.39|219.09|221.5|219.2|221.37|219.07|115
1651740900000|2022-05-05 08:55:00|221.38|219.08|220.63|218.33|221.48|219.18|220.48|218.18|204
1651741200000|2022-05-05 09:00:00|220.64|218.34|221.83|219.53|221.87|219.57|220.53|218.23|225
1651741500000|2022-05-05 09:05:00|221.85|219.55|222.1|219.8|222.2|219.9|221.77|219.47|161
1651741800000|2022-05-05 09:10:00|222.11|219.81|222.35|220.05|222.41|220.11|222.1|219.8|136
1651742100000|2022-05-05 09:15:00|222.39|220.09|222.3|220|222.44|220.14|222.25|219.95|123
1651742400000|2022-05-05 09:20:00|222.32|220.02|221.82|219.52|222.4|220.1|221.72|219.42|375
1651742700000|2022-05-05 09:25:00|221.81|219.51|221.73|219.43|221.91|219.61|221.53|219.23|307
1651743000000|2022-05-05 09:30:00|221.72|219.42|221.67|219.37|221.86|219.56|221.32|219.02|231
1651743300000|2022-05-05 09:35:00|221.68|219.38|221.89|219.59|221.96|219.66|221.66|219.36|203
1651743600000|2022-05-05 09:40:00|221.88|219.58|221.65|219.35|221.9|219.6|221.55|219.25|159
1651743900000|2022-05-05 09:45:00|221.66|219.36|221.51|219.21|221.79|219.49|221.35|219.05|185
1651744200000|2022-05-05 09:50:00|221.52|219.22|221.35|219.05|221.53|219.23|221|218.7|293
1651744500000|2022-05-05 09:55:00|221.39|219.09|221.38|219.08|221.56|219.26|221.2|218.9|165
1651744800000|2022-05-05 10:00:00|221.39|219.09|221.57|219.27|221.81|219.51|221.12|218.82|234
1651745100000|2022-05-05 10:05:00|221.59|219.29|221.74|219.44|221.79|219.49|221.41|219.11|182
1651745400000|2022-05-05 10:10:00|221.73|219.43|221.2|218.9|221.83|219.53|221.03|218.73|208
1651745700000|2022-05-05 10:15:00|221.22|218.92|220.83|218.53|221.22|218.92|220.74|218.44|143
1651746000000|2022-05-05 10:20:00|220.82|218.52|221.37|219.07|221.61|219.31|220.74|218.44|206
1651746300000|2022-05-05 10:25:00|221.4|219.1|221.91|219.61|221.99|219.69|221.33|219.03|318
1651746600000|2022-05-05 10:30:00|221.98|219.68|222.02|219.72|222.23|219.93|221.81|219.51|195
1651746900000|2022-05-05 10:35:00|222.03|219.73|222.7|220.4|222.7|220.4|222.02|219.72|129
1651747200000|2022-05-05 10:40:00|222.71|220.41|222.44|220.14|223|220.7|222.44|220.14|178
1651747500000|2022-05-05 10:45:00|222.43|220.13|222.05|219.75|222.44|220.14|221.96|219.66|115
1651747800000|2022-05-05 10:50:00|222.06|219.76|221.66|219.36|222.19|219.89|221.66|219.36|122
1651748100000|2022-05-05 10:55:00|221.68|219.38|221.75|219.45|221.83|219.53|221.4|219.1|143
1651748400000|2022-05-05 11:00:00|221.73|219.43|222.14|219.84|222.14|219.84|221.61|219.31|191
1651748700000|2022-05-05 11:05:00|222.13|219.83|222.09|219.79|222.36|220.06|221.9|219.6|136
1651749000000|2022-05-05 11:10:00|222.08|219.78|222.09|219.79|222.41|220.11|221.86|219.56|117
1651749300000|2022-05-05 11:15:00|222.1|219.8|221.7|219.4|222.1|219.8|221.58|219.28|98
1651749600000|2022-05-05 11:20:00|221.71|219.41|221.92|219.62|221.98|219.68|221.62|219.32|180
1651749900000|2022-05-05 11:25:00|221.9|219.6|222.32|220.02|222.32|220.02|221.88|219.58|143
1651750200000|2022-05-05 11:30:00|222.31|220.01|222.52|220.22|222.71|220.41|222.1|219.8|160
1651750500000|2022-05-05 11:35:00|222.5|220.2|222.77|220.47|222.8|220.5|222.48|220.18|140
1651750800000|2022-05-05 11:40:00|222.78|220.48|222.82|220.52|222.96|220.66|222.64|220.34|160
1651751100000|2022-05-05 11:45:00|222.84|220.54|221.61|219.31|222.84|220.54|221.59|219.29|220
1651751400000|2022-05-05 11:50:00|221.63|219.33|220.5|218.2|221.64|219.34|220.35|218.05|248
1651751700000|2022-05-05 11:55:00|220.49|218.19|220.82|218.52|220.83|218.53|220.35|218.05|196
1651752000000|2022-05-05 12:00:00|220.83|218.53|220.68|218.38|220.84|218.54|220.32|218.02|214
1651752300000|2022-05-05 12:05:00|220.67|218.37|220.98|218.68|220.99|218.69|220.63|218.33|191
1651752600000|2022-05-05 12:10:00|220.99|218.69|221.3|219|221.36|219.06|220.95|218.65|174
1651752900000|2022-05-05 12:15:00|221.29|218.99|221.11|218.81|221.3|219|220.74|218.44|223
1651753200000|2022-05-05 12:20:00|221.1|218.8|220.64|218.34|221.2|218.9|220.6|218.3|338
1651753500000|2022-05-05 12:25:00|220.68|218.38|221.34|219.04|221.44|219.14|220.5|218.2|260
1651753800000|2022-05-05 12:30:00|221.35|219.05|221.49|219.19|221.72|219.42|221.3|219|204
1651754100000|2022-05-05 12:35:00|221.47|219.17|221.61|219.31|221.66|219.36|221.39|219.09|185
1651754400000|2022-05-05 12:40:00|221.6|219.3|221.99|219.69|221.99|219.69|221.47|219.17|143
1651754700000|2022-05-05 12:45:00|221.97|219.67|221.75|219.45|222.15|219.85|221.72|219.42|190
1651755000000|2022-05-05 12:50:00|221.73|219.43|221.42|219.12|221.75|219.45|221.4|219.1|142
1651755300000|2022-05-05 12:55:00|221.41|219.11|221.1|218.8|221.41|219.11|220.73|218.43|188
1651755600000|2022-05-05 13:00:00|221.09|218.79|220.59|218.29|221.1|218.8|220.38|218.08|196
1651755900000|2022-05-05 13:05:00|220.6|218.3|221.34|219.04|221.41|219.11|220.55|218.25|178
1651756200000|2022-05-05 13:10:00|221.35|219.05|221.37|219.07|221.41|219.11|221.24|218.94|133
1651756500000|2022-05-05 13:15:00|221.39|219.09|221.02|218.72|221.89|219.59|221.02|218.72|225
1651756800000|2022-05-05 13:20:00|221.01|218.71|220.93|218.63|221.2|218.9|220.76|218.46|192
1651757100000|2022-05-05 13:25:00|220.91|218.61|221.2|218.9|221.38|219.08|220.87|218.57|163
1651757400000|2022-05-05 13:30:00|221.21|218.91|220.4|218.1|221.26|218.96|219.94|217.64|412
1651757700000|2022-05-05 13:35:00|220.41|218.11|220.07|217.77|220.93|218.63|220.02|217.72|350
1651758000000|2022-05-05 13:40:00|220.06|217.76|220.1|217.8|220.92|218.62|219.98|217.68|326
1651758300000|2022-05-05 13:45:00|220.08|217.78|218.9|216.6|220.4|218.1|218.79|216.49|363
1651758600000|2022-05-05 13:50:00|218.91|216.61|218.49|216.19|219.71|217.41|218.48|216.18|476
1651758900000|2022-05-05 13:55:00|218.52|216.22|217.5|215.2|218.74|216.44|217.12|214.82|562
1651759200000|2022-05-05 14:00:00|217.48|215.18|216.87|214.57|218.35|216.05|216.8|214.5|601
1651759500000|2022-05-05 14:05:00|216.88|214.58|216.84|214.54|217.05|214.75|215.91|213.61|642
1651759800000|2022-05-05 14:10:00|216.82|214.52|216.9|214.6|217.55|215.25|216.2|213.9|499
1651760100000|2022-05-05 14:15:00|216.89|214.59|216.52|214.22|217|214.7|216.09|213.79|498
1651760400000|2022-05-05 14:20:00|216.53|214.23|214.5|212.2|216.62|214.32|213.72|211.42|557
1651760700000|2022-05-05 14:25:00|214.49|212.19|214.87|212.57|215.65|213.35|214.49|212.19|487
1651761000000|2022-05-05 14:30:00|214.88|212.58|213.65|211.35|215|212.7|213.63|211.33|525
1651761300000|2022-05-05 14:35:00|213.64|211.34|212.73|210.43|214.34|212.04|212.7|210.4|473
1651761600000|2022-05-05 14:40:00|212.81|210.51|212.95|210.65|213.4|211.1|211.51|209.21|567
1651761900000|2022-05-05 14:45:00|212.94|210.64|211.94|209.64|213.3|211|210.99|208.69|573
1651762200000|2022-05-05 14:50:00|212.02|209.72|211.67|209.37|212.75|210.45|211.39|209.09|618
1651762500000|2022-05-05 14:55:00|211.64|209.34|212.35|210.05|212.39|210.09|210.79|208.49|501
1651762800000|2022-05-05 15:00:00|212.36|210.06|209.6|207.3|212.37|210.07|209.47|207.17|628
1651763100000|2022-05-05 15:05:00|209.62|207.32|203.9|201.6|209.68|207.38|202.51|200.21|869
1651763400000|2022-05-05 15:10:00|203.91|201.61|207.02|204.72|208.09|205.79|203.86|201.56|868
1651763700000|2022-05-05 15:15:00|207.01|204.71|207|204.7|207.56|205.26|204.82|202.52|724
1651764000000|2022-05-05 15:20:00|206.98|204.68|204.86|202.56|207.36|205.06|204.78|202.48|685
1651764300000|2022-05-05 15:25:00|204.84|202.54|204.78|202.48|205.04|202.74|203.54|201.24|768
1651764600000|2022-05-05 15:30:00|204.8|202.5|205.02|202.72|205.9|203.6|204.07|201.77|790
1651764900000|2022-05-05 15:35:00|205.01|202.71|205.45|203.15|206.15|203.85|204.84|202.54|627
1651765200000|2022-05-05 15:40:00|205.42|203.12|203.87|201.57|205.83|203.53|203.87|201.57|590
1651765500000|2022-05-05 15:45:00|203.84|201.54|202.66|200.36|204.02|201.72|202.56|200.26|533
1651765800000|2022-05-05 15:50:00|202.67|200.37|200.69|198.39|202.82|200.52|200.49|198.19|755
1651766100000|2022-05-05 15:55:00|200.66|198.36|202.63|200.33|202.95|200.65|200.53|198.23|680
1651766400000|2022-05-05 16:00:00|202.61|200.31|203.09|200.79|203.46|201.16|201.27|198.97|706
1651766700000|2022-05-05 16:05:00|203.1|200.8|202.02|199.72|203.56|201.26|201.69|199.39|634
1651767000000|2022-05-05 16:10:00|202|199.7|202.55|200.25|202.93|200.63|201.43|199.13|569
1651767300000|2022-05-05 16:15:00|202.56|200.26|203.34|201.04|203.36|201.06|202.12|199.82|453
1651767600000|2022-05-05 16:20:00|203.35|201.05|204|201.7|205.06|202.76|203.33|201.03|547
1651767900000|2022-05-05 16:25:00|204.01|201.71|204.3|202|205.04|202.74|203.76|201.46|472
1651768200000|2022-05-05 16:30:00|204.15|201.85|203.35|201.05|204.4|202.1|203.31|201.01|477
1651768500000|2022-05-05 16:35:00|203.34|201.04|202.72|200.42|203.34|201.04|202.05|199.75|547
1651768800000|2022-05-05 16:40:00|202.71|200.41|202.3|200|202.82|200.52|201.74|199.44|462
1651769100000|2022-05-05 16:45:00|202.29|199.99|202.33|200.03|202.79|200.49|201.9|199.6|497
1651769400000|2022-05-05 16:50:00|202.31|200.01|203.07|200.77|203.94|201.64|202.29|199.99|420
1651769700000|2022-05-05 16:55:00|203.08|200.78|203.57|201.27|203.89|201.59|203.08|200.78|410
1651770000000|2022-05-05 17:00:00|203.59|201.29|204.48|202.18|204.84|202.54|203.51|201.21|407
1651770300000|2022-05-05 17:05:00|204.49|202.19|205.22|202.92|205.6|203.3|204.26|201.96|389
1651770600000|2022-05-05 17:10:00|205.24|202.94|204.59|202.29|205.29|202.99|204.59|202.29|360
1651770900000|2022-05-05 17:15:00|204.56|202.26|204.71|202.41|204.91|202.61|203.91|201.61|361
1651771200000|2022-05-05 17:20:00|204.68|202.38|204.5|202.2|204.8|202.5|204.25|201.95|347
1651771500000|2022-05-05 17:25:00|204.48|202.18|204.33|202.03|204.54|202.24|203.62|201.32|421
1651771800000|2022-05-05 17:30:00|204.32|202.02|203.93|201.63|204.33|202.03|203.5|201.2|403
1651772100000|2022-05-05 17:35:00|203.94|201.64|202.67|200.37|204.68|202.38|202.59|200.29|406
1651772400000|2022-05-05 17:40:00|202.66|200.36|202.68|200.38|203.26|200.96|202.53|200.23|328
1651772700000|2022-05-05 17:45:00|202.67|200.37|201.95|199.65|202.72|200.42|201.77|199.47|361
1651773000000|2022-05-05 17:50:00|201.98|199.68|202.13|199.83|202.39|200.09|201.53|199.23|323
1651773300000|2022-05-05 17:55:00|202.24|199.94|201.98|199.68|202.33|200.03|201.62|199.32|366
1651773600000|2022-05-05 18:00:00|201.97|199.67|201|198.7|202|199.7|200.58|198.28|376
1651773900000|2022-05-05 18:05:00|201.01|198.71|201.76|199.46|202.16|199.86|200.57|198.27|398
1651774200000|2022-05-05 18:10:00|201.77|199.47|201.22|198.92|201.9|199.6|200.34|198.04|480
1651774500000|2022-05-05 18:15:00|201.17|198.87|202.31|200.01|202.36|200.06|200.77|198.47|447
1651774800000|2022-05-05 18:20:00|202.32|200.02|197.78|195.48|202.44|200.14|197.45|195.15|520
1651775100000|2022-05-05 18:25:00|197.84|195.54|198.75|196.45|199.8|197.5|197.59|195.29|763
1651775400000|2022-05-05 18:30:00|198.76|196.46|199.42|197.12|199.87|197.57|198.74|196.44|546
1651775700000|2022-05-05 18:35:00|199.43|197.13|199.93|197.63|200.8|198.5|199.35|197.05|497
1651776000000|2022-05-05 18:40:00|199.92|197.62|199.94|197.64|200|197.7|199.52|197.22|437
1651776300000|2022-05-05 18:45:00|199.96|197.66|200.93|198.63|201.43|199.13|199.96|197.66|429
1651776600000|2022-05-05 18:50:00|200.91|198.61|200.92|198.62|202.07|199.77|200.91|198.61|489
1651776900000|2022-05-05 18:55:00|200.91|198.61|201.39|199.09|201.44|199.14|200.45|198.15|463
1651777200000|2022-05-05 19:00:00|201.43|199.13|199.94|197.64|201.43|199.13|199.85|197.55|547
1651777500000|2022-05-05 19:05:00|199.98|197.68|199.77|197.47|200.52|198.22|198.58|196.28|642
1651777800000|2022-05-05 19:10:00|199.78|197.48|199.26|196.96|200.58|198.28|199.1|196.8|591
1651778100000|2022-05-05 19:15:00|199.29|196.99|199.65|197.35|199.94|197.64|197.84|195.54|664
1651778400000|2022-05-05 19:20:00|199.67|197.37|198.84|196.54|199.94|197.64|198.57|196.27|628
1651778700000|2022-05-05 19:25:00|198.81|196.51|198.91|196.61|199.87|197.57|198.65|196.35|559
1651779000000|2022-05-05 19:30:00|198.9|196.6|199.95|197.65|200.49|198.19|198.67|196.37|547
1651779300000|2022-05-05 19:35:00|200|197.7|199.97|197.67|200.82|198.52|199.28|196.98|608
1651779600000|2022-05-05 19:40:00|200.04|197.74|200.3|198|200.74|198.44|200.04|197.74|547
1651779900000|2022-05-05 19:45:00|200.31|198.01|200.09|197.79|200.79|198.49|199.69|197.39|518
1651780200000|2022-05-05 19:50:00|200.17|197.87|201.4|199.1|201.77|199.47|200.17|197.87|660
1651780500000|2022-05-05 19:55:00|201.41|199.11|202.11|199.81|202.37|200.07|201.4|199.1|488
1651780800000|2022-05-05 20:00:00|202.1|199.8|201.42|199.12|202.28|199.98|201|198.7|469
1651781100000|2022-05-05 20:05:00|201.43|199.13|201.32|199.02|201.7|199.4|200.82|198.52|275
1651781400000|2022-05-05 20:10:00|201.31|199.01|202.26|199.96|202.35|200.05|201.24|198.94|251
1651781700000|2022-05-05 20:15:00|202.23|199.93|201.93|199.63|202.33|200.03|201.69|199.39|223
1651782000000|2022-05-05 20:20:00|201.92|199.62|201.99|199.69|202.3|200|201.68|199.38|174
1651782300000|2022-05-05 20:25:00|201.95|199.65|201.98|199.68|202.47|200.17|201.85|199.55|261
1651782600000|2022-05-05 20:30:00|202|199.7|202.56|200.26|202.69|200.39|201.48|199.18|220
1651782900000|2022-05-05 20:35:00|202.55|200.25|201.92|199.62|202.59|200.29|201.87|199.57|230
1651783200000|2022-05-05 20:40:00|201.93|199.63|202.41|200.11|202.42|200.12|201.73|199.43|144
1651783500000|2022-05-05 20:45:00|202.42|200.12|202.53|200.23|202.65|200.35|202.09|199.79|198
1651783800000|2022-05-05 20:50:00|202.52|200.22|202.74|200.44|202.82|200.52|202.39|200.09|198
1651784100000|2022-05-05 20:55:00|202.75|200.45|202.87|200.57|202.9|200.6|202.62|200.32|247
1651784400000|2022-05-05 21:00:00|202.86|200.56|202.75|200.45|202.88|200.58|202.48|200.18|181
1651784700000|2022-05-05 21:05:00|202.74|200.44|202.06|199.76|202.74|200.44|201.84|199.54|165
1651785000000|2022-05-05 21:10:00|202.07|199.77|202.62|200.32|202.68|200.38|201.75|199.45|179
1651785300000|2022-05-05 21:15:00|202.6|200.3|203.09|200.79|203.11|200.81|202.58|200.28|115
1651785600000|2022-05-05 21:20:00|203.07|200.77|203.46|201.16|203.6|201.3|203.04|200.74|212
1651785900000|2022-05-05 21:25:00|203.45|201.15|203.57|201.27|203.6|201.3|203.38|201.08|149
1651786200000|2022-05-05 21:30:00|203.58|201.28|203.9|201.6|203.95|201.65|203.56|201.26|128
1651786500000|2022-05-05 21:35:00|203.88|201.58|203.89|201.59|203.96|201.66|203.69|201.39|91
1651786800000|2022-05-05 21:40:00|203.9|201.6|204.23|201.93|204.36|202.06|203.88|201.58|102
1651787100000|2022-05-05 21:45:00|204.44|202.14|203.84|201.54|204.59|202.29|203.8|201.5|171
1651787400000|2022-05-05 21:50:00|203.83|201.53|203.4|201.1|203.85|201.55|203.4|201.1|127
1651787700000|2022-05-05 21:55:00|203.37|201.07|202.91|200.61|203.52|201.22|202.86|200.56|135
1651788000000|2022-05-05 22:00:00|202.92|200.62|202.9|200.6|203.16|200.86|202.64|200.34|197
1651788300000|2022-05-05 22:05:00|202.89|200.59|203.52|201.22|203.54|201.24|202.89|200.59|127
1651788600000|2022-05-05 22:10:00|203.53|201.23|203.39|201.09|203.53|201.23|202.95|200.65|111
1651788900000|2022-05-05 22:15:00|203.36|201.06|202.52|200.22|203.39|201.09|202.52|200.22|162
1651789200000|2022-05-05 22:20:00|202.5|200.2|202.61|200.31|202.84|200.54|202.42|200.12|173
1651789500000|2022-05-05 22:25:00|202.6|200.3|202.3|200|202.6|200.3|201.84|199.54|225
1651789800000|2022-05-05 22:30:00|202.29|199.99|202.46|200.16|202.48|200.18|202.08|199.78|161
1651790100000|2022-05-05 22:35:00|202.49|200.19|202.03|199.73|202.67|200.37|201.96|199.66|277
1651790400000|2022-05-05 22:40:00|202.02|199.72|201.54|199.24|202.1|199.8|201.54|199.24|178
1651790700000|2022-05-05 22:45:00|201.52|199.22|201.81|199.51|201.88|199.58|201.49|199.19|182
1651791000000|2022-05-05 22:50:00|201.8|199.5|201.33|199.03|201.8|199.5|200.98|198.68|290
1651791300000|2022-05-05 22:55:00|201.34|199.04|201.16|198.86|201.53|199.23|200.82|198.52|235
1651791600000|2022-05-05 23:00:00|201.15|198.85|201.6|199.3|201.69|199.39|200.99|198.69|198
1651791900000|2022-05-05 23:05:00|201.59|199.29|202.9|200.6|202.9|200.6|201.58|199.28|223
1651792200000|2022-05-05 23:10:00|202.88|200.58|203.47|201.17|203.82|201.52|202.13|199.83|263
1651792500000|2022-05-05 23:15:00|203.48|201.18|202.8|200.5|204.3|202|202.79|200.49|389
1651792800000|2022-05-05 23:20:00|202.77|200.47|202.7|200.4|202.87|200.57|202.24|199.94|231
1651793100000|2022-05-05 23:25:00|202.66|200.36|202.71|200.41|203|200.7|202.48|200.18|222
1651793400000|2022-05-05 23:30:00|202.7|200.4|202.5|200.2|202.87|200.57|202.38|200.08|237
1651793700000|2022-05-05 23:35:00|202.52|200.22|202.82|200.52|202.88|200.58|202.41|200.11|182
1651794000000|2022-05-05 23:40:00|202.78|200.48|202.8|200.5|202.98|200.68|202.48|200.18|145
1651794300000|2022-05-05 23:45:00|202.75|200.45|202.99|200.69|203.21|200.91|202.43|200.13|198
1651794600000|2022-05-05 23:50:00|203|200.7|202.96|200.66|203.42|201.12|202.93|200.63|174
1651794900000|2022-05-05 23:55:00|202.99|200.69|202.46|200.16|203.03|200.73|202.33|200.03|280
1651795200000|2022-05-06 00:00:00|202.51|200.21|202.98|200.68|202.98|200.68|202|199.7|354
1651795500000|2022-05-06 00:05:00|202.95|200.65|202.58|200.28|203.38|201.08|202.48|200.18|283
1651795800000|2022-05-06 00:10:00|202.59|200.29|201.81|199.51|202.7|200.4|201.77|199.47|241
1651796100000|2022-05-06 00:15:00|201.8|199.5|202.61|200.31|202.77|200.47|201.72|199.42|251
1651796400000|2022-05-06 00:20:00|202.6|200.3|202.71|200.41|202.81|200.51|202.58|200.28|180
1651796700000|2022-05-06 00:25:00|202.7|200.4|202.7|200.4|202.98|200.68|202.61|200.31|140
1651797000000|2022-05-06 00:30:00|202.71|200.41|201.99|199.69|202.71|200.41|201.8|199.5|222
1651797300000|2022-05-06 00:35:00|202|199.7|201.47|199.17|202.37|200.07|201.25|198.95|217
1651797600000|2022-05-06 00:40:00|201.48|199.18|201.09|198.79|201.69|199.39|201.09|198.79|185
1651797900000|2022-05-06 00:45:00|201.1|198.8|201|198.7|201.31|199.01|200.92|198.62|160
1651798200000|2022-05-06 00:50:00|201.01|198.71|199.63|197.33|201.1|198.8|199.37|197.07|293
1651798500000|2022-05-06 00:55:00|199.65|197.35|201|198.7|201.21|198.91|199.57|197.27|299
1651798800000|2022-05-06 01:00:00|200.99|198.69|201.3|199|201.63|199.33|200.89|198.59|254
1651799100000|2022-05-06 01:05:00|201.29|198.99|201.31|199.01|201.49|199.19|200.82|198.52|200
1651799400000|2022-05-06 01:10:00|201.33|199.03|201.23|198.93|201.72|199.42|201.21|198.91|175
1651799700000|2022-05-06 01:15:00|201.28|198.98|201.79|199.49|202.29|199.99|201.22|198.92|297
1651800000000|2022-05-06 01:20:00|201.78|199.48|200.7|198.4|201.92|199.62|200.7|198.4|233
1651800300000|2022-05-06 01:25:00|200.65|198.35|201.11|198.81|201.26|198.96|200.52|198.22|240
1651800600000|2022-05-06 01:30:00|201.1|198.8|200.98|198.68|201.42|199.12|200.77|198.47|199
1651800900000|2022-05-06 01:35:00|200.99|198.69|201.39|199.09|201.47|199.17|200.92|198.62|161
1651801200000|2022-05-06 01:40:00|201.38|199.08|201.45|199.15|201.71|199.41|201.26|198.96|178
1651801500000|2022-05-06 01:45:00|201.43|199.13|201.48|199.18|201.8|199.5|201.28|198.98|176
1651801800000|2022-05-06 01:50:00|201.5|199.2|201.31|199.01|201.5|199.2|200.99|198.69|166
1651802100000|2022-05-06 01:55:00|201.32|199.02|201.58|199.28|201.69|199.39|201.32|199.02|154
1651802400000|2022-05-06 02:00:00|201.54|199.24|201.75|199.45|201.89|199.59|201.3|199|190
1651802700000|2022-05-06 02:05:00|201.74|199.44|202.52|200.22|202.56|200.26|201.72|199.42|139
1651803000000|2022-05-06 02:10:00|202.54|200.24|202.73|200.43|202.76|200.46|202.23|199.93|205
1651803300000|2022-05-06 02:15:00|202.7|200.4|202.91|200.61|203.04|200.74|202.43|200.13|260
1651803600000|2022-05-06 02:20:00|202.88|200.58|203.71|201.41|203.79|201.49|202.57|200.27|274
1651803900000|2022-05-06 02:25:00|203.7|201.4|203.88|201.58|204.1|201.8|203.68|201.38|210
1651804200000|2022-05-06 02:30:00|203.89|201.59|203.63|201.33|203.91|201.61|203.03|200.73|193
1651804500000|2022-05-06 02:35:00|203.61|201.31|203.34|201.04|203.73|201.43|203.25|200.95|120
1651804800000|2022-05-06 02:40:00|203.35|201.05|203.4|201.1|203.5|201.2|202.98|200.68|175
1651805100000|2022-05-06 02:45:00|203.39|201.09|203.22|200.92|203.81|201.51|203.22|200.92|130
1651805400000|2022-05-06 02:50:00|203.21|200.91|203.33|201.03|203.64|201.34|203.21|200.91|140
1651805700000|2022-05-06 02:55:00|203.4|201.1|203.15|200.85|203.43|201.13|202.83|200.53|159
1651806000000|2022-05-06 03:00:00|203.17|200.87|203.42|201.12|203.51|201.21|203.15|200.85|118
1651806300000|2022-05-06 03:05:00|203.43|201.13|202.99|200.69|203.43|201.13|202.94|200.64|139
1651806600000|2022-05-06 03:10:00|202.98|200.68|202.75|200.45|202.98|200.68|202.43|200.13|196
1651806900000|2022-05-06 03:15:00|202.74|200.44|202.7|200.4|202.98|200.68|202.39|200.09|178
1651807200000|2022-05-06 03:20:00|202.72|200.42|202.54|200.24|202.72|200.42|202.39|200.09|171
1651807500000|2022-05-06 03:25:00|202.57|200.27|202.53|200.23|202.62|200.32|202.19|199.89|165
1651807800000|2022-05-06 03:30:00|202.57|200.27|202.81|200.51|202.86|200.56|202.25|199.95|126
1651808100000|2022-05-06 03:35:00|202.84|200.54|203.23|200.93|203.3|201|202.84|200.54|133
1651808400000|2022-05-06 03:40:00|203.25|200.95|202.67|200.37|203.3|201|202.42|200.12|182
1651808700000|2022-05-06 03:45:00|202.69|200.39|203.41|201.11|203.42|201.12|202.69|200.39|136
1651809000000|2022-05-06 03:50:00|203.34|201.04|203.51|201.21|203.62|201.32|203.33|201.03|127
1651809300000|2022-05-06 03:55:00|203.5|201.2|203.55|201.25|203.75|201.45|202.76|200.46|245
1651809600000|2022-05-06 04:00:00|203.54|201.24|204.36|202.06|204.36|202.06|203.3|201|194
1651809900000|2022-05-06 04:05:00|204.34|202.04|202.94|200.64|204.36|202.06|202.93|200.63|284
1651810200000|2022-05-06 04:10:00|202.95|200.65|202.63|200.33|203.1|200.8|202.57|200.27|263
1651810500000|2022-05-06 04:15:00|202.62|200.32|202.46|200.16|203.52|201.22|202.35|200.05|231
1651810800000|2022-05-06 04:20:00|202.44|200.14|202.69|200.39|202.87|200.57|202.43|200.13|177
1651811100000|2022-05-06 04:25:00|202.67|200.37|202.81|200.51|202.91|200.61|202.36|200.06|186
1651811400000|2022-05-06 04:30:00|202.82|200.52|202.79|200.49|202.92|200.62|202.39|200.09|181
1651811700000|2022-05-06 04:35:00|202.82|200.52|202|199.7|203.01|200.71|201.98|199.68|202
1651812000000|2022-05-06 04:40:00|201.94|199.64|202.39|200.09|202.55|200.25|201.74|199.44|214
1651812300000|2022-05-06 04:45:00|202.4|200.1|203.5|201.2|203.53|201.23|202.39|200.09|190
1651812600000|2022-05-06 04:50:00|203.51|201.21|202.49|200.19|203.69|201.39|202.48|200.18|278
1651812900000|2022-05-06 04:55:00|202.5|200.2|203.08|200.78|203.08|200.78|202.35|200.05|239
1651813200000|2022-05-06 05:00:00|203.07|200.77|203.18|200.88|203.32|201.02|202.89|200.59|172
1651813500000|2022-05-06 05:05:00|203.19|200.89|202.52|200.22|203.43|201.13|202.51|200.21|203
1651813800000|2022-05-06 05:10:00|202.55|200.25|203.09|200.79|203.35|201.05|202.54|200.24|174
1651814100000|2022-05-06 05:15:00|203.1|200.8|203.08|200.78|203.46|201.16|202.85|200.55|158
1651814400000|2022-05-06 05:20:00|203.09|200.79|203|200.7|203.34|201.04|202.99|200.69|101
1651814700000|2022-05-06 05:25:00|203.08|200.78|203.42|201.12|203.44|201.14|203.04|200.74|130
1651815000000|2022-05-06 05:30:00|203.44|201.14|203.72|201.42|203.88|201.58|202.89|200.59|210
1651815300000|2022-05-06 05:35:00|203.73|201.43|204.44|202.14|204.61|202.31|203.7|201.4|181
1651815600000|2022-05-06 05:40:00|204.43|202.13|204.09|201.79|204.47|202.17|203.83|201.53|165
1651815900000|2022-05-06 05:45:00|204.11|201.81|203.84|201.54|204.11|201.81|203.77|201.47|100
1651816200000|2022-05-06 05:50:00|203.83|201.53|203.71|201.41|204|201.7|203.56|201.26|170
1651816500000|2022-05-06 05:55:00|203.7|201.4|204|201.7|204.1|201.8|203.43|201.13|137
1651816800000|2022-05-06 06:00:00|203.99|201.69|204.51|202.21|204.52|202.22|203.89|201.59|168
1651817100000|2022-05-06 06:05:00|204.52|202.22|204.48|202.18|204.8|202.5|204.34|202.04|169
1651817400000|2022-05-06 06:10:00|204.47|202.17|203.85|201.55|204.49|202.19|203.85|201.55|133
1651817700000|2022-05-06 06:15:00|203.88|201.58|203.45|201.15|203.88|201.58|203.18|200.88|196
1651818000000|2022-05-06 06:20:00|203.46|201.16|203.84|201.54|203.91|201.61|203.44|201.14|129
1651818300000|2022-05-06 06:25:00|203.83|201.53|203.09|200.79|203.83|201.53|203|200.7|156
1651818600000|2022-05-06 06:30:00|203.01|200.71|203.44|201.14|203.45|201.15|202.95|200.65|130
1651818900000|2022-05-06 06:35:00|203.46|201.16|203.62|201.32|203.91|201.61|203.31|201.01|168
1651819200000|2022-05-06 06:40:00|203.61|201.31|203.5|201.2|203.67|201.37|203.16|200.86|137
1651819500000|2022-05-06 06:45:00|203.51|201.21|203.63|201.33|203.91|201.61|203.51|201.21|126
1651819800000|2022-05-06 06:50:00|203.65|201.35|203.55|201.25|203.73|201.43|203.48|201.18|148
1651820100000|2022-05-06 06:55:00|203.54|201.24|203.6|201.3|203.85|201.55|203.54|201.24|156
1651820400000|2022-05-06 07:00:00|203.61|201.31|203.58|201.28|203.72|201.42|203.14|200.84|172
1651820700000|2022-05-06 07:05:00|203.56|201.26|203.64|201.34|203.73|201.43|203.28|200.98|209
1651821000000|2022-05-06 07:10:00|203.66|201.36|203.52|201.22|203.75|201.45|203.47|201.17|192
1651821300000|2022-05-06 07:15:00|203.59|201.29|203.99|201.69|204.02|201.72|203.59|201.29|144
1651821600000|2022-05-06 07:20:00|204|201.7|203.63|201.33|204.05|201.75|203.62|201.32|185
1651821900000|2022-05-06 07:25:00|203.62|201.32|204.33|202.03|204.42|202.12|203.52|201.22|273
1651822200000|2022-05-06 07:30:00|204.35|202.05|202.51|200.21|204.85|202.55|202.43|200.13|476
1651822500000|2022-05-06 07:35:00|202.53|200.23|199.84|197.54|202.54|200.24|199.53|197.23|580
1651822800000|2022-05-06 07:40:00|199.86|197.56|198.45|196.15|199.86|197.56|197.86|195.56|747
1651823100000|2022-05-06 07:45:00|198.46|196.16|200.79|198.49|201.51|199.21|198.08|195.78|617
1651823400000|2022-05-06 07:50:00|200.8|198.5|201.8|199.5|202.15|199.85|200.38|198.08|616
1651823700000|2022-05-06 07:55:00|201.79|199.49|200.9|198.6|202.54|200.24|200.85|198.55|450
1651824000000|2022-05-06 08:00:00|200.92|198.62|201.1|198.8|201.36|199.06|200.62|198.32|436
1651824300000|2022-05-06 08:05:00|201.06|198.76|202.03|199.73|202.74|200.44|200.77|198.47|483
1651824600000|2022-05-06 08:10:00|202.02|199.72|201.53|199.23|202.48|200.18|201.42|199.12|257
1651824900000|2022-05-06 08:15:00|201.54|199.24|202.51|200.21|202.87|200.57|201.54|199.24|401
1651825200000|2022-05-06 08:20:00|202.5|200.2|202.82|200.52|202.9|200.6|201.89|199.59|405
1651825500000|2022-05-06 08:25:00|202.77|200.47|202.43|200.13|202.88|200.58|202.16|199.86|222
1651825800000|2022-05-06 08:30:00|202.44|200.14|202.61|200.31|202.99|200.69|202.18|199.88|394
1651826100000|2022-05-06 08:35:00|202.62|200.32|201.91|199.61|202.79|200.49|201.82|199.52|250
1651826400000|2022-05-06 08:40:00|201.9|199.6|201.51|199.21|201.94|199.64|201.19|198.89|303
1651826700000|2022-05-06 08:45:00|201.5|199.2|201.73|199.43|201.96|199.66|201.27|198.97|334
1651827000000|2022-05-06 08:50:00|201.72|199.42|201.34|199.04|202.08|199.78|201.33|199.03|236
1651827300000|2022-05-06 08:55:00|201.35|199.05|201.45|199.15|201.88|199.58|201.18|198.88|268
1651827600000|2022-05-06 09:00:00|201.44|199.14|201.51|199.21|201.81|199.51|201.26|198.96|263
1651827900000|2022-05-06 09:05:00|201.56|199.26|200.84|198.54|201.58|199.28|200.63|198.33|215
1651828200000|2022-05-06 09:10:00|200.9|198.6|200.93|198.63|201.39|199.09|200.79|198.49|207
1651828500000|2022-05-06 09:15:00|200.91|198.61|201.06|198.76|201.49|199.19|200.61|198.31|234
1651828800000|2022-05-06 09:20:00|201|198.7|201.45|199.15|201.55|199.25|200.95|198.65|201
1651829100000|2022-05-06 09:25:00|201.48|199.18|201.83|199.53|201.92|199.62|201.48|199.18|166
1651829400000|2022-05-06 09:30:00|201.82|199.52|202.2|199.9|202.37|200.07|201.74|199.44|132
1651829700000|2022-05-06 09:35:00|202.21|199.91|202.73|200.43|202.89|200.59|202.17|199.87|201
1651830000000|2022-05-06 09:40:00|202.74|200.44|202.71|200.41|202.89|200.59|202.35|200.05|214
1651830300000|2022-05-06 09:45:00|202.7|200.4|202.81|200.51|202.95|200.65|202.61|200.31|202
1651830600000|2022-05-06 09:50:00|202.8|200.5|202.68|200.38|202.88|200.58|202.49|200.19|170
1651830900000|2022-05-06 09:55:00|202.65|200.35|202.59|200.29|202.91|200.61|202.52|200.22|177
1651831200000|2022-05-06 10:00:00|202.58|200.28|202.41|200.11|202.91|200.61|202.16|199.86|272
1651831500000|2022-05-06 10:05:00|202.38|200.08|202.5|200.2|202.55|200.25|201.94|199.64|178
1651831800000|2022-05-06 10:10:00|202.46|200.16|202.14|199.84|202.57|200.27|202.08|199.78|154
1651832100000|2022-05-06 10:15:00|202.15|199.85|201.69|199.39|202.18|199.88|201.63|199.33|184
1651832400000|2022-05-06 10:20:00|201.67|199.37|201.84|199.54|201.91|199.61|201.65|199.35|119
1651832700000|2022-05-06 10:25:00|201.87|199.57|201.62|199.32|201.9|199.6|201.51|199.21|127
1651833000000|2022-05-06 10:30:00|201.61|199.31|201.59|199.29|201.84|199.54|201.31|199.01|243
1651833300000|2022-05-06 10:35:00|201.58|199.28|201.4|199.1|201.7|199.4|201.18|198.88|227
1651833600000|2022-05-06 10:40:00|201.41|199.11|200.58|198.28|201.42|199.12|200.41|198.11|285
1651833900000|2022-05-06 10:45:00|200.57|198.27|200.48|198.18|200.95|198.65|200.39|198.09|278
1651834200000|2022-05-06 10:50:00|200.5|198.2|199.88|197.58|200.5|198.2|199.61|197.31|304
1651834500000|2022-05-06 10:55:00|199.83|197.53|199.8|197.5|199.86|197.56|198.56|196.26|321
1651834800000|2022-05-06 11:00:00|199.81|197.51|199.59|197.29|200.7|198.4|199|196.7|480
1651835100000|2022-05-06 11:05:00|199.58|197.28|199.04|196.74|199.84|197.54|199|196.7|359
1651835400000|2022-05-06 11:10:00|199.03|196.73|198.04|195.74|199.03|196.73|197.78|195.48|507
1651835700000|2022-05-06 11:15:00|198.07|195.77|198.55|196.25|198.62|196.32|198|195.7|357
1651836000000|2022-05-06 11:20:00|198.54|196.24|198.57|196.27|198.81|196.51|198.21|195.91|356
1651836300000|2022-05-06 11:25:00|198.56|196.26|198.36|196.06|198.58|196.28|197.22|194.92|479
1651836600000|2022-05-06 11:30:00|198.33|196.03|199.19|196.89|199.19|196.89|197.7|195.4|377
1651836900000|2022-05-06 11:35:00|199.08|196.78|199.83|197.53|200.09|197.79|199.06|196.76|361
1651837200000|2022-05-06 11:40:00|199.82|197.52|199.1|196.8|199.94|197.64|198.74|196.44|286
1651837500000|2022-05-06 11:45:00|199.06|196.76|198.83|196.53|199.12|196.82|198.61|196.31|249
1651837800000|2022-05-06 11:50:00|198.8|196.5|198.82|196.52|199.42|197.12|198.61|196.31|293
1651838100000|2022-05-06 11:55:00|198.79|196.49|199.34|197.04|199.54|197.24|198.74|196.44|291
1651838400000|2022-05-06 12:00:00|199.37|197.07|200.91|198.61|201.17|198.87|199.33|197.03|411
1651838700000|2022-05-06 12:05:00|200.93|198.63|200.1|197.8|200.99|198.69|200.01|197.71|307
1651839000000|2022-05-06 12:10:00|200.11|197.81|199.3|197|200.15|197.85|199.19|196.89|295
1651839300000|2022-05-06 12:15:00|199.31|197.01|198.94|196.64|199.52|197.22|198.83|196.53|307
1651839600000|2022-05-06 12:20:00|198.93|196.63|199.9|197.6|199.97|197.67|198.88|196.58|263
1651839900000|2022-05-06 12:25:00|199.92|197.62|200.2|197.9|200.74|198.44|199.07|196.77|418
1651840200000|2022-05-06 12:30:00|200.29|197.99|201.33|199.03|202.01|199.71|200.29|197.99|608
1651840500000|2022-05-06 12:35:00|201.39|199.09|201.4|199.1|202.1|199.8|201.3|199|447
1651840800000|2022-05-06 12:40:00|201.39|199.09|200.64|198.34|201.39|199.09|200.44|198.14|395
1651841100000|2022-05-06 12:45:00|200.63|198.33|199.76|197.46|200.76|198.46|199.7|197.4|379
1651841400000|2022-05-06 12:50:00|199.77|197.47|199.98|197.68|200.33|198.03|199.51|197.21|336
1651841700000|2022-05-06 12:55:00|199.9|197.6|199.81|197.51|200.53|198.23|199.58|197.28|305
1651842000000|2022-05-06 13:00:00|199.82|197.52|199.36|197.06|200.45|198.15|199.36|197.06|344
1651842300000|2022-05-06 13:05:00|199.3|197|199.82|197.52|200.17|197.87|199.3|197|255
1651842600000|2022-05-06 13:10:00|199.81|197.51|200.34|198.04|200.63|198.33|199.8|197.5|259
1651842900000|2022-05-06 13:15:00|200.32|198.02|200.37|198.07|200.52|198.22|199.74|197.44|237
1651843200000|2022-05-06 13:20:00|200.4|198.1|200.2|197.9|200.51|198.21|199.91|197.61|255
1651843500000|2022-05-06 13:25:00|200.19|197.89|200.36|198.06|200.36|198.06|199.99|197.69|250
1651843800000|2022-05-06 13:30:00|200.35|198.05|198.14|195.84|200.61|198.31|197.87|195.57|530
1651844100000|2022-05-06 13:35:00|198.15|195.85|195.64|193.34|198.15|195.85|195.07|192.77|761
1651844400000|2022-05-06 13:40:00|195.67|193.37|196.56|194.26|197.9|195.6|195.66|193.36|789
1651844700000|2022-05-06 13:45:00|196.52|194.22|196.73|194.43|196.91|194.61|195.23|192.93|776
1651845000000|2022-05-06 13:50:00|196.7|194.4|196.69|194.39|197.49|195.19|195.97|193.67|533
1651845300000|2022-05-06 13:55:00|196.7|194.4|197.98|195.68|198.01|195.71|196.66|194.36|443
1651845600000|2022-05-06 14:00:00|198|195.7|198.05|195.75|198.73|196.43|197.31|195.01|472
1651845900000|2022-05-06 14:05:00|198.06|195.76|198.51|196.21|199.44|197.14|198.06|195.76|388
1651846200000|2022-05-06 14:10:00|198.5|196.2|199.62|197.32|200.05|197.75|198.22|195.92|511
1651846500000|2022-05-06 14:15:00|199.63|197.33|200.95|198.65|201.54|199.24|199.6|197.3|501
1651846800000|2022-05-06 14:20:00|200.97|198.67|200.61|198.31|201.06|198.76|200.33|198.03|606
1651847100000|2022-05-06 14:25:00|200.6|198.3|199.67|197.37|200.92|198.62|199.67|197.37|474
1651847400000|2022-05-06 14:30:00|199.68|197.38|199.55|197.25|200.52|198.22|199.4|197.1|478
1651847700000|2022-05-06 14:35:00|199.54|197.24|199.84|197.54|199.96|197.66|199|196.7|471
1651848000000|2022-05-06 14:40:00|199.87|197.57|200.65|198.35|200.85|198.55|199.8|197.5|422
1651848300000|2022-05-06 14:45:00|200.63|198.33|201.7|199.4|201.79|199.49|200.55|198.25|527
1651848600000|2022-05-06 14:50:00|201.73|199.43|202.02|199.72|202.03|199.73|201.36|199.06|484
1651848900000|2022-05-06 14:55:00|202.03|199.73|202.62|200.32|203.06|200.76|201.89|199.59|360
1651849200000|2022-05-06 15:00:00|202.61|200.31|201.99|199.69|203.36|201.06|201.8|199.5|497
1651849500000|2022-05-06 15:05:00|202|199.7|203.25|200.95|203.34|201.04|202|199.7|373
1651849800000|2022-05-06 15:10:00|203.24|200.94|203.51|201.21|203.51|201.21|202.34|200.04|333
1651850100000|2022-05-06 15:15:00|203.48|201.18|203.73|201.43|203.96|201.66|203.42|201.12|393
1651850400000|2022-05-06 15:20:00|203.78|201.48|205.37|203.07|205.67|203.37|203.71|201.41|425
1651850700000|2022-05-06 15:25:00|205.34|203.04|204.78|202.48|205.55|203.25|204.65|202.35|373
1651851000000|2022-05-06 15:30:00|204.77|202.47|203.6|201.3|205.45|203.15|203.59|201.29|429
1651851300000|2022-05-06 15:35:00|203.61|201.31|203.11|200.81|203.81|201.51|203.06|200.76|396
1651851600000|2022-05-06 15:40:00|203.12|200.82|203.52|201.22|203.73|201.43|203.02|200.72|307
1651851900000|2022-05-06 15:45:00|203.5|201.2|203.1|200.8|203.53|201.23|202.98|200.68|253
1651852200000|2022-05-06 15:50:00|203.13|200.83|202.75|200.45|203.96|201.66|202|199.7|403
1651852500000|2022-05-06 15:55:00|202.74|200.44|202.91|200.61|203.07|200.77|202.51|200.21|331
1651852800000|2022-05-06 16:00:00|202.84|200.54|203.82|201.52|203.95|201.65|202.71|200.41|392
1651853100000|2022-05-06 16:05:00|203.87|201.57|203|200.7|204.58|202.28|202.99|200.69|408
1651853400000|2022-05-06 16:10:00|203.01|200.71|202.67|200.37|203.62|201.32|202.49|200.19|424
1651853700000|2022-05-06 16:15:00|202.66|200.36|202.92|200.62|203.7|201.4|202.51|200.21|326
1651854000000|2022-05-06 16:20:00|202.94|200.64|203.75|201.45|204.2|201.9|202.78|200.48|349
1651854300000|2022-05-06 16:25:00|203.76|201.46|203.85|201.55|204.42|202.12|203.6|201.3|357
1651854600000|2022-05-06 16:30:00|203.84|201.54|204.04|201.74|204.36|202.06|203.59|201.29|351
1651854900000|2022-05-06 16:35:00|204.05|201.75|203.88|201.58|204.13|201.83|203.14|200.84|344
1651855200000|2022-05-06 16:40:00|203.89|201.59|204.26|201.96|204.35|202.05|203.63|201.33|276
1651855500000|2022-05-06 16:45:00|204.25|201.95|203.85|201.55|204.51|202.21|203.85|201.55|271
1651855800000|2022-05-06 16:50:00|203.86|201.56|204.81|202.51|204.82|202.52|203.37|201.07|368
1651856100000|2022-05-06 16:55:00|204.82|202.52|204.58|202.28|204.95|202.65|204.46|202.16|223
1651856400000|2022-05-06 17:00:00|204.59|202.29|204.77|202.47|204.93|202.63|204.2|201.9|294
1651856700000|2022-05-06 17:05:00|204.76|202.46|204.39|202.09|204.8|202.5|203.86|201.56|269
1651857000000|2022-05-06 17:10:00|204.35|202.05|203.95|201.65|204.4|202.1|203.87|201.57|191
1651857300000|2022-05-06 17:15:00|203.98|201.68|203.43|201.13|204|201.7|203.33|201.03|331
1651857600000|2022-05-06 17:20:00|203.42|201.12|203.83|201.53|204.33|202.03|203.05|200.75|251
1651857900000|2022-05-06 17:25:00|203.82|201.52|204.07|201.77|204.35|202.05|203.64|201.34|285
1651858200000|2022-05-06 17:30:00|204.06|201.76|204.35|202.05|204.51|202.21|203.7|201.4|228
1651858500000|2022-05-06 17:35:00|204.34|202.04|204.04|201.74|204.57|202.27|203.73|201.43|202
1651858800000|2022-05-06 17:40:00|204.02|201.72|204.71|202.41|204.96|202.66|204.02|201.72|310
1651859100000|2022-05-06 17:45:00|204.73|202.43|204.17|201.87|204.83|202.53|204.16|201.86|285
1651859400000|2022-05-06 17:50:00|204.16|201.86|203.31|201.01|204.19|201.89|203.11|200.81|351
1651859700000|2022-05-06 17:55:00|203.32|201.02|203|200.7|203.44|201.14|202.98|200.68|135
1651860000000|2022-05-06 18:00:00|203.01|200.71|202.22|199.92|203.09|200.79|202.21|199.91|314
1651860300000|2022-05-06 18:05:00|202.28|199.98|202|199.7|202.38|200.08|201.98|199.68|124
1651860600000|2022-05-06 18:10:00|202.04|199.74|202.09|199.79|202.33|200.03|201.99|199.69|190
1651860900000|2022-05-06 18:15:00|202.11|199.81|202.54|200.24|202.56|200.26|202.1|199.8|289
1651861200000|2022-05-06 18:20:00|202.53|200.23|202.56|200.26|202.87|200.57|202.46|200.16|168
1651861500000|2022-05-06 18:25:00|202.55|200.25|202.65|200.35|202.82|200.52|202.19|199.89|232
1651861800000|2022-05-06 18:30:00|202.72|200.42|202.37|200.07|202.9|200.6|201.98|199.68|259
1651862100000|2022-05-06 18:35:00|202.43|200.13|202.89|200.59|202.95|200.65|202.37|200.07|174
1651862400000|2022-05-06 18:40:00|202.95|200.65|202.56|200.26|203.02|200.72|202.56|200.26|148
1651862700000|2022-05-06 18:45:00|202.54|200.24|203.01|200.71|203.11|200.81|202.39|200.09|268
1651863000000|2022-05-06 18:50:00|202.99|200.69|203.89|201.59|204.07|201.77|202.96|200.66|261
1651863300000|2022-05-06 18:55:00|203.9|201.6|203.36|201.06|204.03|201.73|203.36|201.06|292
1651863600000|2022-05-06 19:00:00|203.35|201.05|203.53|201.23|203.55|201.25|202.89|200.59|156
1651863900000|2022-05-06 19:05:00|203.54|201.24|202.91|200.61|203.78|201.48|202.79|200.49|236
1651864200000|2022-05-06 19:10:00|202.88|200.58|202.84|200.54|203.2|200.9|202.75|200.45|248
1651864500000|2022-05-06 19:15:00|202.83|200.53|202.78|200.48|202.93|200.63|202.1|199.8|233
1651864800000|2022-05-06 19:20:00|202.71|200.41|202.16|199.86|202.8|200.5|202.07|199.77|252
1651865100000|2022-05-06 19:25:00|202.19|199.89|202.99|200.69|203.2|200.9|202.07|199.77|260
1651865400000|2022-05-06 19:30:00|203|200.7|203.52|201.22|203.81|201.51|202.94|200.64|279
1651865700000|2022-05-06 19:35:00|203.53|201.23|203.87|201.57|204.28|201.98|203.53|201.23|282
1651866000000|2022-05-06 19:40:00|203.89|201.59|204.42|202.12|204.62|202.32|203.88|201.58|257
1651866300000|2022-05-06 19:45:00|204.45|202.15|204.47|202.17|204.83|202.53|204.24|201.94|243
1651866600000|2022-05-06 19:50:00|204.39|202.09|204.32|202.02|204.63|202.33|204.26|201.96|197
1651866900000|2022-05-06 19:55:00|204.31|202.01|203.83|201.53|204.35|202.05|203.44|201.14|218
1651867200000|2022-05-06 20:00:00|203.84|201.54|203.38|201.08|203.85|201.55|203.38|201.08|160
1651867500000|2022-05-06 20:05:00|203.37|201.07|204.03|201.73|204.39|202.09|203.36|201.06|148
1651867800000|2022-05-06 20:10:00|204.04|201.74|203.81|201.51|204.53|202.23|203.75|201.45|114
1651868100000|2022-05-06 20:15:00|203.82|201.52|203.57|201.27|203.88|201.58|203.49|201.19|121
1651868400000|2022-05-06 20:20:00|203.56|201.26|203.75|201.45|203.79|201.49|203.46|201.16|90
1651868700000|2022-05-06 20:25:00|203.76|201.46|203.61|201.31|203.89|201.59|203.58|201.28|63
1651869000000|2022-05-06 20:30:00|203.6|201.3|203.59|201.29|203.68|201.38|203.05|200.75|140
1651869300000|2022-05-06 20:35:00|203.6|201.3|203.86|201.56|203.88|201.58|203.43|201.13|103
1651869600000|2022-05-06 20:40:00|203.85|201.55|204.35|202.05|204.43|202.13|203.78|201.48|128
1651869900000|2022-05-06 20:45:00|204.34|202.04|204.47|202.17|204.62|202.32|204.32|202.02|105
1651870200000|2022-05-06 20:50:00|204.45|202.15|204.89|202.59|204.9|202.6|204.45|202.15|107
1651870500000|2022-05-06 20:55:00|204.92|202.62|204.57|202.27|204.93|202.63|204.57|202.27|103
1651906800000|2022-05-07 07:00:00|203.03|200.73|203.46|201.16|203.5|201.2|202.83|200.53|96
1651907100000|2022-05-07 07:05:00|203.43|201.13|203.73|201.43|203.93|201.63|203.4|201.1|100
1651907400000|2022-05-07 07:10:00|203.8|201.5|203.43|201.13|203.8|201.5|202.99|200.69|214
1651907700000|2022-05-07 07:15:00|203.42|201.12|203.81|201.51|204.02|201.72|203.42|201.12|163
1651908000000|2022-05-07 07:20:00|203.86|201.56|203.34|201.04|203.97|201.67|203.09|200.79|234
1651908300000|2022-05-07 07:25:00|203.33|201.03|202.76|200.46|203.44|201.14|202.72|200.42|187
1651908600000|2022-05-07 07:30:00|202.75|200.45|203.29|200.99|203.33|201.03|202.65|200.35|143
1651908900000|2022-05-07 07:35:00|203.28|200.98|203.73|201.43|203.8|201.5|203.28|200.98|97
1651909200000|2022-05-07 07:40:00|203.74|201.44|203.77|201.47|203.86|201.56|203.57|201.27|131
1651909500000|2022-05-07 07:45:00|203.76|201.46|203.82|201.52|203.87|201.57|203.66|201.36|78
1651909800000|2022-05-07 07:50:00|203.81|201.51|203.98|201.68|204.38|202.08|203.81|201.51|123
1651910100000|2022-05-07 07:55:00|203.96|201.66|203.99|201.69|204.45|202.15|203.95|201.65|93
1651910400000|2022-05-07 08:00:00|204|201.7|204.56|202.26|204.76|202.46|203.99|201.69|148
1651910700000|2022-05-07 08:05:00|204.55|202.25|203.83|201.53|204.56|202.26|203.6|201.3|155
1651911000000|2022-05-07 08:10:00|203.84|201.54|204.72|202.42|204.78|202.48|203.79|201.49|158
1651911300000|2022-05-07 08:15:00|204.74|202.44|204.41|202.11|205.09|202.79|204.08|201.78|234
1651911600000|2022-05-07 08:20:00|204.43|202.13|204.54|202.24|204.56|202.26|204|201.7|120
1651911900000|2022-05-07 08:25:00|204.53|202.23|204.52|202.22|204.65|202.35|203.99|201.69|137
1651912200000|2022-05-07 08:30:00|204.51|202.21|204.75|202.45|205.41|203.11|204.51|202.21|206
1651912500000|2022-05-07 08:35:00|204.76|202.46|204.77|202.47|204.81|202.51|204.61|202.31|98
1651912800000|2022-05-07 08:40:00|204.78|202.48|204.96|202.66|204.97|202.67|204.61|202.31|93
1651913100000|2022-05-07 08:45:00|204.95|202.65|205.1|202.8|205.65|203.35|204.89|202.59|225
1651913400000|2022-05-07 08:50:00|205.09|202.79|204.75|202.45|205.09|202.79|204.58|202.28|113
1651913700000|2022-05-07 08:55:00|204.74|202.44|204.77|202.47|205|202.7|204.64|202.34|112
1651914000000|2022-05-07 09:00:00|204.7|202.4|204.17|201.87|204.88|202.58|204.16|201.86|157
1651914300000|2022-05-07 09:05:00|204.18|201.88|204.05|201.75|204.18|201.88|203.96|201.66|81
1651914600000|2022-05-07 09:10:00|204.04|201.74|204.86|202.56|205|202.7|204.01|201.71|105
1651914900000|2022-05-07 09:15:00|204.87|202.57|204.73|202.43|205.32|203.02|204.73|202.43|124
1651915200000|2022-05-07 09:20:00|204.74|202.44|204.58|202.28|204.79|202.49|204.55|202.25|125
1651915500000|2022-05-07 09:25:00|204.59|202.29|204.73|202.43|204.77|202.47|204.57|202.27|106
1651915800000|2022-05-07 09:30:00|204.74|202.44|204.37|202.07|204.78|202.48|204.37|202.07|129
1651916100000|2022-05-07 09:35:00|204.35|202.05|204.02|201.72|204.37|202.07|203.89|201.59|97
1651916400000|2022-05-07 09:40:00|204.04|201.74|204.59|202.29|204.64|202.34|203.94|201.64|102
1651916700000|2022-05-07 09:45:00|204.6|202.3|203.9|201.6|204.6|202.3|203.75|201.45|163
1651917000000|2022-05-07 09:50:00|203.88|201.58|204.14|201.84|204.16|201.86|203.83|201.53|127
1651917300000|2022-05-07 09:55:00|204.08|201.78|204.14|201.84|204.37|202.07|203.99|201.69|111
1651917600000|2022-05-07 10:00:00|204.15|201.85|204.09|201.79|204.16|201.86|203.81|201.51|131
1651917900000|2022-05-07 10:05:00|204.1|201.8|204.16|201.86|204.35|202.05|204.07|201.77|88
1651918200000|2022-05-07 10:10:00|204.33|202.03|204.6|202.3|204.73|202.43|204.33|202.03|98
1651918500000|2022-05-07 10:15:00|204.58|202.28|204.03|201.73|204.73|202.43|203.81|201.51|104
1651918800000|2022-05-07 10:20:00|204.05|201.75|204.63|202.33|204.79|202.49|204.05|201.75|127
1651919100000|2022-05-07 10:25:00|204.64|202.34|204.8|202.5|204.84|202.54|204.56|202.26|73
1651919400000|2022-05-07 10:30:00|204.81|202.51|204.66|202.36|204.85|202.55|204.53|202.23|92
1651919700000|2022-05-07 10:35:00|204.67|202.37|204.99|202.69|205.47|203.17|204.67|202.37|157
1651920000000|2022-05-07 10:40:00|205|202.7|204.99|202.69|205.3|203|204.87|202.57|113
1651920300000|2022-05-07 10:45:00|204.98|202.68|205|202.7|205.05|202.75|204.69|202.39|121
1651920600000|2022-05-07 10:50:00|204.99|202.69|204.8|202.5|205.04|202.74|204.76|202.46|64
1651920900000|2022-05-07 10:55:00|204.81|202.51|205.14|202.84|205.5|203.2|204.75|202.45|93
1651921200000|2022-05-07 11:00:00|205.15|202.85|205.42|203.12|205.42|203.12|204.91|202.61|95
1651921500000|2022-05-07 11:05:00|205.41|203.11|205.06|202.76|205.41|203.11|205.03|202.73|70
1651921800000|2022-05-07 11:10:00|205|202.7|205.47|203.17|205.58|203.28|205|202.7|118
1651922100000|2022-05-07 11:15:00|205.46|203.16|205.9|203.6|205.98|203.68|205.38|203.08|167
1651922400000|2022-05-07 11:20:00|205.89|203.59|205.68|203.38|206.02|203.72|205.64|203.34|176
1651922700000|2022-05-07 11:25:00|205.67|203.37|204.99|202.69|205.67|203.37|204.98|202.68|131
1651923000000|2022-05-07 11:30:00|204.98|202.68|204.75|202.45|205.31|203.01|204.75|202.45|126
1651923300000|2022-05-07 11:35:00|204.74|202.44|203.94|201.64|204.74|202.44|203.93|201.63|143
1651923600000|2022-05-07 11:40:00|203.95|201.65|204.65|202.35|204.7|202.4|203.83|201.53|178
1651923900000|2022-05-07 11:45:00|204.66|202.36|204.16|201.86|204.69|202.39|203.99|201.69|104
1651924200000|2022-05-07 11:50:00|204.17|201.87|204.67|202.37|204.67|202.37|204.17|201.87|56
1651924500000|2022-05-07 11:55:00|204.66|202.36|204.96|202.66|204.98|202.68|204.09|201.79|170
1651924800000|2022-05-07 12:00:00|204.97|202.67|204.32|202.02|204.97|202.67|204.32|202.02|162
1651925100000|2022-05-07 12:05:00|204.34|202.04|204.92|202.62|204.92|202.62|203.89|201.59|105
1651925400000|2022-05-07 12:10:00|204.93|202.63|205|202.7|205.2|202.9|204.78|202.48|90
1651925700000|2022-05-07 12:15:00|204.99|202.69|204.74|202.44|205.05|202.75|204.69|202.39|89
1651926000000|2022-05-07 12:20:00|204.75|202.45|204.58|202.28|204.91|202.61|204.47|202.17|95
1651926300000|2022-05-07 12:25:00|204.59|202.29|204.46|202.16|204.72|202.42|204.45|202.15|64
1651926600000|2022-05-07 12:30:00|204.45|202.15|204.64|202.34|204.89|202.59|204.44|202.14|95
1651926900000|2022-05-07 12:35:00|204.7|202.4|204.62|202.32|204.85|202.55|204.52|202.22|114
1651927200000|2022-05-07 12:40:00|204.63|202.33|203.78|201.48|204.71|202.41|203.56|201.26|180
1651927500000|2022-05-07 12:45:00|203.76|201.46|204.79|202.49|204.92|202.62|203.69|201.39|202
1651927800000|2022-05-07 12:50:00|204.78|202.48|204.79|202.49|205.07|202.77|204.48|202.18|131
1651928100000|2022-05-07 12:55:00|204.81|202.51|204.83|202.53|205.03|202.73|204.47|202.17|146
1651928400000|2022-05-07 13:00:00|204.86|202.56|204.47|202.17|204.98|202.68|204.36|202.06|170
1651928700000|2022-05-07 13:05:00|204.52|202.22|203.87|201.57|204.52|202.22|203.77|201.47|155
1651929000000|2022-05-07 13:10:00|203.86|201.56|203.43|201.13|204.11|201.81|203.32|201.02|208
1651929300000|2022-05-07 13:15:00|203.45|201.15|203.88|201.58|203.88|201.58|203.36|201.06|172
1651929600000|2022-05-07 13:20:00|203.87|201.57|204.4|202.1|204.68|202.38|203.87|201.57|163
1651929900000|2022-05-07 13:25:00|204.41|202.11|203.8|201.5|204.62|202.32|203.8|201.5|180
1651930200000|2022-05-07 13:30:00|203.84|201.54|204|201.7|204.14|201.84|203.65|201.35|212
1651930500000|2022-05-07 13:35:00|204.01|201.71|204.36|202.06|204.55|202.25|203.98|201.68|100
1651930800000|2022-05-07 13:40:00|204.35|202.05|203.93|201.63|204.61|202.31|203.9|201.6|118
1651931100000|2022-05-07 13:45:00|203.92|201.62|204.57|202.27|204.65|202.35|203.91|201.61|128
1651931400000|2022-05-07 13:50:00|204.56|202.26|204.89|202.59|205.1|202.8|204.56|202.26|128
1651931700000|2022-05-07 13:55:00|204.88|202.58|204.58|202.28|204.88|202.58|204.36|202.06|116
1651932000000|2022-05-07 14:00:00|204.57|202.27|204.59|202.29|204.72|202.42|204.44|202.14|97
1651932300000|2022-05-07 14:05:00|204.6|202.3|204.45|202.15|204.87|202.57|204.37|202.07|175
1651932600000|2022-05-07 14:10:00|204.46|202.16|204.41|202.11|204.51|202.21|204.27|201.97|90
1651932900000|2022-05-07 14:15:00|204.4|202.1|204.64|202.34|204.77|202.47|204.04|201.74|165
1651933200000|2022-05-07 14:20:00|204.66|202.36|204.4|202.1|204.78|202.48|204.28|201.98|137
1651933500000|2022-05-07 14:25:00|204.39|202.09|204.45|202.15|204.48|202.18|204.28|201.98|77
1651933800000|2022-05-07 14:30:00|204.47|202.17|204.77|202.47|204.88|202.58|204.47|202.17|81
1651934100000|2022-05-07 14:35:00|204.76|202.46|204.54|202.24|204.76|202.46|204.28|201.98|96
1651934400000|2022-05-07 14:40:00|204.53|202.23|204.64|202.34|204.69|202.39|204.4|202.1|123
1651934700000|2022-05-07 14:45:00|204.63|202.33|204.57|202.27|204.74|202.44|204.56|202.26|112
1651935000000|2022-05-07 14:50:00|204.59|202.29|204.88|202.58|205.07|202.77|204.51|202.21|163
1651935300000|2022-05-07 14:55:00|204.89|202.59|205.04|202.74|205.39|203.09|204.88|202.58|123
1651935600000|2022-05-07 15:00:00|205.02|202.72|204.74|202.44|205.02|202.72|204.57|202.27|114
1651935900000|2022-05-07 15:05:00|204.75|202.45|204.82|202.52|205.08|202.78|204.74|202.44|109
1651936200000|2022-05-07 15:10:00|204.85|202.55|205.43|203.13|205.47|203.17|204.82|202.52|82
1651936500000|2022-05-07 15:15:00|205.45|203.15|205.3|203|205.5|203.2|204.83|202.53|104
1651936800000|2022-05-07 15:20:00|205.31|203.01|205.57|203.27|205.65|203.35|204.99|202.69|164
1651937100000|2022-05-07 15:25:00|205.55|203.25|205.08|202.78|205.6|203.3|205.03|202.73|170
1651937400000|2022-05-07 15:30:00|205.06|202.76|204.94|202.64|205.54|203.24|204.94|202.64|178
1651937700000|2022-05-07 15:35:00|204.95|202.65|203.89|201.59|204.95|202.65|203.89|201.59|159
1651938000000|2022-05-07 15:40:00|203.9|201.6|203.86|201.56|204.39|202.09|203.55|201.25|219
1651938300000|2022-05-07 15:45:00|203.87|201.57|204.6|202.3|204.6|202.3|203.86|201.56|116
1651938600000|2022-05-07 15:50:00|204.63|202.33|204.48|202.18|204.9|202.6|204.48|202.18|99
1651938900000|2022-05-07 15:55:00|204.49|202.19|204.84|202.54|204.87|202.57|204.49|202.19|68
1651939200000|2022-05-07 16:00:00|204.87|202.57|204.66|202.36|204.89|202.59|204.33|202.03|149
1651939500000|2022-05-07 16:05:00|204.64|202.34|204|201.7|204.64|202.34|204|201.7|111
1651939800000|2022-05-07 16:10:00|204.01|201.71|203.85|201.55|204.04|201.74|203.55|201.25|103
1651940100000|2022-05-07 16:15:00|203.86|201.56|204.35|202.05|204.35|202.05|203.67|201.37|97
1651940400000|2022-05-07 16:20:00|204.38|202.08|203.96|201.66|204.49|202.19|203.95|201.65|77
1651940700000|2022-05-07 16:25:00|203.95|201.65|204.39|202.09|204.4|202.1|203.95|201.65|51
1651941000000|2022-05-07 16:30:00|204.38|202.08|203.95|201.65|204.48|202.18|203.88|201.58|97
1651941300000|2022-05-07 16:35:00|203.96|201.66|204.14|201.84|204.14|201.84|203.89|201.59|58
1651941600000|2022-05-07 16:40:00|204.13|201.83|204.42|202.12|204.43|202.13|203.93|201.63|60
1651941900000|2022-05-07 16:45:00|204.44|202.14|203.91|201.61|204.44|202.14|203.81|201.51|78
1651942200000|2022-05-07 16:50:00|203.89|201.59|203.74|201.44|203.89|201.59|203.45|201.15|185
1651942500000|2022-05-07 16:55:00|203.7|201.4|204.45|202.15|204.47|202.17|203.66|201.36|135
1651942800000|2022-05-07 17:00:00|204.46|202.16|204.43|202.13|204.7|202.4|204.37|202.07|112
1651943100000|2022-05-07 17:05:00|204.44|202.14|203.96|201.66|204.58|202.28|203.87|201.57|109
1651943400000|2022-05-07 17:10:00|203.94|201.64|204.06|201.76|204.12|201.82|203.68|201.38|143
1651943700000|2022-05-07 17:15:00|204.05|201.75|203.98|201.68|204.06|201.76|203.62|201.32|105
1651944000000|2022-05-07 17:20:00|203.97|201.67|203.96|201.66|203.98|201.68|203.66|201.36|121
1651944300000|2022-05-07 17:25:00|203.97|201.67|203.82|201.52|204.05|201.75|203.82|201.52|41
1651944600000|2022-05-07 17:30:00|203.81|201.51|203.67|201.37|203.88|201.58|203.6|201.3|112
1651944900000|2022-05-07 17:35:00|203.66|201.36|203.76|201.46|203.78|201.48|203.44|201.14|137
1651945200000|2022-05-07 17:40:00|203.74|201.44|204.06|201.76|204.07|201.77|203.72|201.42|86
1651945500000|2022-05-07 17:45:00|203.97|201.67|203.76|201.46|204.03|201.73|203.68|201.38|98
1651945800000|2022-05-07 17:50:00|203.75|201.45|204.01|201.71|204.05|201.75|203.62|201.32|46
1651946100000|2022-05-07 17:55:00|204.02|201.72|203.7|201.4|204.04|201.74|203.7|201.4|72
1651946400000|2022-05-07 18:00:00|203.69|201.39|203.82|201.52|203.85|201.55|203.64|201.34|107
1651946700000|2022-05-07 18:05:00|203.81|201.51|203.69|201.39|203.86|201.56|203.66|201.36|118
1651947000000|2022-05-07 18:10:00|203.7|201.4|203.87|201.57|203.88|201.58|203.65|201.35|82
1651947300000|2022-05-07 18:15:00|203.92|201.62|204.74|202.44|204.74|202.44|203.92|201.62|185
1651947600000|2022-05-07 18:20:00|204.77|202.47|204.54|202.24|204.83|202.53|204.5|202.2|99
1651947900000|2022-05-07 18:25:00|204.55|202.25|204.07|201.77|204.61|202.31|203.97|201.67|120
1651948200000|2022-05-07 18:30:00|204.08|201.78|204.09|201.79|204.47|202.17|204.07|201.77|75
1651948500000|2022-05-07 18:35:00|204.06|201.76|204.1|201.8|204.1|201.8|203.93|201.63|55
1651948800000|2022-05-07 18:40:00|204.08|201.78|203.9|201.6|204.1|201.8|203.76|201.46|56
1651949100000|2022-05-07 18:45:00|203.92|201.62|203.88|201.58|203.96|201.66|203.61|201.31|91
1651949400000|2022-05-07 18:50:00|203.89|201.59|203.64|201.34|204.06|201.76|203.51|201.21|113
1651949700000|2022-05-07 18:55:00|203.65|201.35|204.05|201.75|204.05|201.75|203.59|201.29|128
1651950000000|2022-05-07 19:00:00|204.04|201.74|204.45|202.15|204.49|202.19|203.96|201.66|99
1651950300000|2022-05-07 19:05:00|204.46|202.16|204.06|201.76|204.59|202.29|204|201.7|109
1651950600000|2022-05-07 19:10:00|204.05|201.75|203.9|201.6|204.05|201.75|203.82|201.52|69
1651950900000|2022-05-07 19:15:00|203.89|201.59|204.05|201.75|204.25|201.95|203.89|201.59|70
1651951200000|2022-05-07 19:20:00|204.04|201.74|203.72|201.42|204.05|201.75|203.66|201.36|123
1651951500000|2022-05-07 19:25:00|203.73|201.43|203.82|201.52|203.88|201.58|203.69|201.39|74
1651951800000|2022-05-07 19:30:00|203.81|201.51|203.67|201.37|203.82|201.52|203.66|201.36|76
1651952100000|2022-05-07 19:35:00|203.66|201.36|203.79|201.49|203.8|201.5|203.62|201.32|64
1651952400000|2022-05-07 19:40:00|203.77|201.47|204.04|201.74|204.13|201.83|203.65|201.35|100
1651952700000|2022-05-07 19:45:00|204.02|201.72|203.71|201.41|204.05|201.75|203.67|201.37|98
1651953000000|2022-05-07 19:50:00|203.72|201.42|203.76|201.46|203.84|201.54|203.69|201.39|49
1651953300000|2022-05-07 19:55:00|203.78|201.48|203.64|201.34|203.78|201.48|203.48|201.18|123
1651953600000|2022-05-07 20:00:00|203.63|201.33|203.11|200.81|203.8|201.5|203.05|200.75|166
1651953900000|2022-05-07 20:05:00|203.08|200.78|203.71|201.41|203.79|201.49|203.08|200.78|112
1651954200000|2022-05-07 20:10:00|203.7|201.4|203.46|201.16|203.74|201.44|203.46|201.16|93
1651954500000|2022-05-07 20:15:00|203.47|201.17|203.11|200.81|203.5|201.2|202.94|200.64|93
1651954800000|2022-05-07 20:20:00|203.1|200.8|203.52|201.22|203.52|201.22|202.93|200.63|77
1651955100000|2022-05-07 20:25:00|203.53|201.23|203.41|201.11|203.61|201.31|203.34|201.04|63
1651955400000|2022-05-07 20:30:00|203.42|201.12|202.36|200.06|203.43|201.13|201.99|199.69|154
1651955700000|2022-05-07 20:35:00|202.41|200.11|202.81|200.51|202.93|200.63|202.41|200.11|110
1651956000000|2022-05-07 20:40:00|202.8|200.5|202.73|200.43|202.81|200.51|202.62|200.32|79
1651956300000|2022-05-07 20:45:00|202.72|200.42|202.85|200.55|202.85|200.55|202.57|200.27|85
1651956600000|2022-05-07 20:50:00|202.86|200.56|203.55|201.25|203.66|201.36|202.86|200.56|80
1651956900000|2022-05-07 20:55:00|203.53|201.23|203.51|201.21|203.78|201.48|203.14|200.84|97
1651957200000|2022-05-07 21:00:00|203.52|201.22|203.82|201.52|203.82|201.52|203.42|201.12|123
1651957500000|2022-05-07 21:05:00|203.84|201.54|203.35|201.05|203.84|201.54|202.98|200.68|137
1651957800000|2022-05-07 21:10:00|203.34|201.04|201.66|199.36|203.35|201.05|200.68|198.38|355
1651958100000|2022-05-07 21:15:00|201.67|199.37|201.92|199.62|201.98|199.68|201.42|199.12|231
1651958400000|2022-05-07 21:20:00|201.91|199.61|201.13|198.83|202.06|199.76|200.71|198.41|228
1651958700000|2022-05-07 21:25:00|201.12|198.82|201.21|198.91|201.47|199.17|200.98|198.68|137
1651959000000|2022-05-07 21:30:00|201.23|198.93|201.06|198.76|201.23|198.93|200.73|198.43|157
1651959300000|2022-05-07 21:35:00|201.07|198.77|201.48|199.18|201.48|199.18|201.03|198.73|78
1651959600000|2022-05-07 21:40:00|201.47|199.17|201.12|198.82|201.54|199.24|201.11|198.81|84
1651959900000|2022-05-07 21:45:00|201.13|198.83|200.59|198.29|201.43|199.13|200.42|198.12|174
1651960200000|2022-05-07 21:50:00|200.61|198.31|199.65|197.35|200.66|198.36|199.07|196.77|216
1651960500000|2022-05-07 21:55:00|199.66|197.36|197.25|194.95|199.67|197.37|197.25|194.95|270
1651960800000|2022-05-07 22:00:00|197.26|194.96|198.8|196.5|198.97|196.67|197.26|194.96|466
1651961100000|2022-05-07 22:05:00|198.81|196.51|198.64|196.34|199.47|197.17|198.61|196.31|269
1651961400000|2022-05-07 22:10:00|198.63|196.33|199.02|196.72|199.11|196.81|198.59|196.29|217
1651961700000|2022-05-07 22:15:00|199.01|196.71|198.84|196.54|199.39|197.09|198.5|196.2|249
1651962000000|2022-05-07 22:20:00|198.83|196.53|197.73|195.43|198.85|196.55|197.51|195.21|279
1651962300000|2022-05-07 22:25:00|197.74|195.44|198.41|196.11|198.7|196.4|197.66|195.36|251
1651962600000|2022-05-07 22:30:00|198.42|196.12|198.56|196.26|199.44|197.14|198.31|196.01|273
1651962900000|2022-05-07 22:35:00|198.57|196.27|197.96|195.66|198.8|196.5|197.82|195.52|271
1651963200000|2022-05-07 22:40:00|197.95|195.65|197.87|195.57|198.14|195.84|197.55|195.25|226
1651963500000|2022-05-07 22:45:00|197.89|195.59|196.5|194.2|198.07|195.77|196.29|193.99|375
1651963800000|2022-05-07 22:50:00|196.49|194.19|194.95|192.65|196.78|194.48|194.15|191.85|629
1651964100000|2022-05-07 22:55:00|194.94|192.64|196.02|193.72|196.71|194.41|194.78|192.48|593
1651964400000|2022-05-07 23:00:00|196.01|193.71|197.07|194.77|197.6|195.3|195.78|193.48|493
1651964700000|2022-05-07 23:05:00|197.06|194.76|197.61|195.31|198.37|196.07|197.01|194.71|396
1651965000000|2022-05-07 23:10:00|197.62|195.32|198.79|196.49|198.84|196.54|197.56|195.26|425
1651965300000|2022-05-07 23:15:00|198.83|196.53|198.63|196.33|199.15|196.85|197.93|195.63|381
1651965600000|2022-05-07 23:20:00|198.61|196.31|198.73|196.43|198.99|196.69|198.37|196.07|243
1651965900000|2022-05-07 23:25:00|198.74|196.44|199.78|197.48|200.41|198.11|198.69|196.39|427
1651966200000|2022-05-07 23:30:00|199.81|197.51|199.84|197.54|200.77|198.47|199.6|197.3|420
1651966500000|2022-05-07 23:35:00|199.83|197.53|199.3|197|199.95|197.65|199.17|196.87|255
1651966800000|2022-05-07 23:40:00|199.31|197.01|199.12|196.82|199.6|197.3|198.93|196.63|268
1651967100000|2022-05-07 23:45:00|199.21|196.91|199.43|197.13|199.64|197.34|198.86|196.56|244
1651967400000|2022-05-07 23:50:00|199.45|197.15|199.53|197.23|199.73|197.43|199.34|197.04|236
1651967700000|2022-05-07 23:55:00|199.51|197.21|198.85|196.55|199.51|197.21|198.75|196.45|166
1651968000000|2022-05-08 00:00:00|198.86|196.56|198.96|196.66|199.8|197.5|198.86|196.56|283
1651968300000|2022-05-08 00:05:00|198.95|196.65|199.98|197.68|200.01|197.71|198.87|196.57|196
1651968600000|2022-05-08 00:10:00|199.99|197.69|199.71|197.41|200.53|198.23|199.53|197.23|201
1651968900000|2022-05-08 00:15:00|199.72|197.42|199.44|197.14|199.73|197.43|199.38|197.08|157
1651969200000|2022-05-08 00:20:00|199.43|197.13|199.42|197.12|199.87|197.57|198.86|196.56|289
1651969500000|2022-05-08 00:25:00|199.45|197.15|199.56|197.26|199.67|197.37|199.15|196.85|207
1651969800000|2022-05-08 00:30:00|199.55|197.25|199.47|197.17|199.72|197.42|199.41|197.11|158
1651970100000|2022-05-08 00:35:00|199.48|197.18|199.36|197.06|199.88|197.58|199.31|197.01|175
1651970400000|2022-05-08 00:40:00|199.35|197.05|199.05|196.75|199.35|197.05|198.89|196.59|183
1651970700000|2022-05-08 00:45:00|199.07|196.77|198.85|196.55|199.81|197.51|198.8|196.5|223
1651971000000|2022-05-08 00:50:00|198.82|196.52|198.51|196.21|198.99|196.69|198.4|196.1|199
1651971300000|2022-05-08 00:55:00|198.52|196.22|198.55|196.25|198.57|196.27|198.16|195.86|191
1651971600000|2022-05-08 01:00:00|198.6|196.3|198.82|196.52|199.06|196.76|198.57|196.27|226
1651971900000|2022-05-08 01:05:00|198.83|196.53|198.9|196.6|199.38|197.08|198.77|196.47|227
1651972200000|2022-05-08 01:10:00|198.89|196.59|199.39|197.09|199.39|197.09|198.69|196.39|178
1651972500000|2022-05-08 01:15:00|199.38|197.08|197.99|195.69|199.47|197.17|197.74|195.44|276
1651972800000|2022-05-08 01:20:00|198|195.7|198.63|196.33|198.63|196.33|197.46|195.16|303
1651973100000|2022-05-08 01:25:00|198.64|196.34|198.61|196.31|198.9|196.6|198.46|196.16|219
1651973400000|2022-05-08 01:30:00|198.6|196.3|198.62|196.32|198.79|196.49|197.43|195.13|294
1651973700000|2022-05-08 01:35:00|198.63|196.33|198.81|196.51|198.99|196.69|198.61|196.31|163
1651974000000|2022-05-08 01:40:00|198.8|196.5|198.18|195.88|199.07|196.77|198.17|195.87|224
1651974300000|2022-05-08 01:45:00|198.17|195.87|197.42|195.12|198.47|196.17|196.71|194.41|312
1651974600000|2022-05-08 01:50:00|197.43|195.13|197.02|194.72|197.82|195.52|196.58|194.28|520
1651974900000|2022-05-08 01:55:00|197.04|194.74|196.86|194.56|197.77|195.47|196.86|194.56|361
1651975200000|2022-05-08 02:00:00|196.85|194.55|196.53|194.23|197.57|195.27|196.53|194.23|322
1651975500000|2022-05-08 02:05:00|196.52|194.22|195.75|193.45|196.53|194.23|194.87|192.57|568
1651975800000|2022-05-08 02:10:00|195.79|193.49|195.01|192.71|196.14|193.84|194.86|192.56|452
1651976100000|2022-05-08 02:15:00|195.02|192.72|195.96|193.66|196.12|193.82|194.03|191.73|555
1651976400000|2022-05-08 02:20:00|195.94|193.64|196.01|193.71|196.08|193.78|195.1|192.8|323
1651976700000|2022-05-08 02:25:00|196.02|193.72|195.73|193.43|196.39|194.09|195.46|193.16|388
1651977000000|2022-05-08 02:30:00|195.78|193.48|195.85|193.55|195.9|193.6|194.76|192.46|469
1651977300000|2022-05-08 02:35:00|195.84|193.54|195.9|193.6|196.67|194.37|195.55|193.25|389
1651977600000|2022-05-08 02:40:00|195.89|193.59|195.82|193.52|195.99|193.69|195.15|192.85|366
1651977900000|2022-05-08 02:45:00|195.81|193.51|196.04|193.74|196.62|194.32|195.58|193.28|312
1651978200000|2022-05-08 02:50:00|196.03|193.73|194.45|192.15|196.34|194.04|194.45|192.15|263
1651978500000|2022-05-08 02:55:00|194.46|192.16|196.58|194.28|196.76|194.46|194.43|192.13|490
1651978800000|2022-05-08 03:00:00|196.57|194.27|196.37|194.07|197.47|195.17|196.13|193.83|336
1651979100000|2022-05-08 03:05:00|196.36|194.06|195.81|193.51|196.63|194.33|195.74|193.44|383
1651979400000|2022-05-08 03:10:00|195.85|193.55|196.54|194.24|196.68|194.38|194.85|192.55|517
1651979700000|2022-05-08 03:15:00|196.55|194.25|196.66|194.36|196.88|194.58|195.9|193.6|402
1651980000000|2022-05-08 03:20:00|196.65|194.35|196.74|194.44|196.87|194.57|196.51|194.21|272
1651980300000|2022-05-08 03:25:00|196.75|194.45|196.59|194.29|196.82|194.52|196.1|193.8|222
1651980600000|2022-05-08 03:30:00|196.61|194.31|196.41|194.11|196.78|194.48|195.98|193.68|283
1651980900000|2022-05-08 03:35:00|196.42|194.12|195.58|193.28|196.52|194.22|195.58|193.28|266
1651981200000|2022-05-08 03:40:00|195.57|193.27|196.12|193.82|196.16|193.86|195.57|193.27|181
1651981500000|2022-05-08 03:45:00|196.14|193.84|197.46|195.16|197.5|195.2|196.14|193.84|302
1651981800000|2022-05-08 03:50:00|197.47|195.17|197.22|194.92|197.87|195.57|197.09|194.79|219
1651982100000|2022-05-08 03:55:00|197.17|194.87|197.5|195.2|197.58|195.28|197.1|194.8|191
1651982400000|2022-05-08 04:00:00|197.49|195.19|197.83|195.53|198.14|195.84|197.49|195.19|240
1651982700000|2022-05-08 04:05:00|197.85|195.55|197.62|195.32|198.16|195.86|197.62|195.32|201
1651983000000|2022-05-08 04:10:00|197.61|195.31|197.74|195.44|197.92|195.62|197.56|195.26|162
1651983300000|2022-05-08 04:15:00|197.73|195.43|197.77|195.47|197.89|195.59|197.63|195.33|141
1651983600000|2022-05-08 04:20:00|197.79|195.49|197.73|195.43|197.89|195.59|197.47|195.17|179
1651983900000|2022-05-08 04:25:00|197.72|195.42|197.82|195.52|197.89|195.59|197.54|195.24|116
1651984200000|2022-05-08 04:30:00|197.83|195.53|197.61|195.31|198.04|195.74|197.61|195.31|167
1651984500000|2022-05-08 04:35:00|197.62|195.32|197.79|195.49|197.82|195.52|197.44|195.14|219
1651984800000|2022-05-08 04:40:00|197.8|195.5|197.76|195.46|197.92|195.62|197.7|195.4|102
1651985100000|2022-05-08 04:45:00|197.75|195.45|197.69|195.39|197.75|195.45|197.36|195.06|135
1651985400000|2022-05-08 04:50:00|197.68|195.38|197.14|194.84|197.68|195.38|197.09|194.79|142
1651985700000|2022-05-08 04:55:00|197.19|194.89|197.04|194.74|197.66|195.36|196.93|194.63|189
1651986000000|2022-05-08 05:00:00|197.03|194.73|196.94|194.64|197.4|195.1|196.83|194.53|169
1651986300000|2022-05-08 05:05:00|196.95|194.65|197.63|195.33|197.68|195.38|196.91|194.61|197
1651986600000|2022-05-08 05:10:00|197.64|195.34|197.39|195.09|197.64|195.34|197.29|194.99|118
1651986900000|2022-05-08 05:15:00|197.38|195.08|197.44|195.14|197.51|195.21|197.04|194.74|99
1651987200000|2022-05-08 05:20:00|197.43|195.13|196.97|194.67|197.56|195.26|196.91|194.61|107
1651987500000|2022-05-08 05:25:00|196.96|194.66|196.36|194.06|196.96|194.66|195.96|193.66|236
1651987800000|2022-05-08 05:30:00|196.35|194.05|196.12|193.82|196.77|194.47|196|193.7|150
1651988100000|2022-05-08 05:35:00|196.13|193.83|197.1|194.8|197.1|194.8|196.06|193.76|183
1651988400000|2022-05-08 05:40:00|197.09|194.79|197.59|195.29|197.63|195.33|196.91|194.61|261
1651988700000|2022-05-08 05:45:00|197.6|195.3|196.8|194.5|198.16|195.86|196.63|194.33|396
1651989000000|2022-05-08 05:50:00|196.79|194.49|197.12|194.82|197.12|194.82|196.21|193.91|233
1651989300000|2022-05-08 05:55:00|197.11|194.81|196.89|194.59|197.13|194.83|196.62|194.32|183
1651989600000|2022-05-08 06:00:00|196.9|194.6|197.54|195.24|197.89|195.59|196.9|194.6|237
1651989900000|2022-05-08 06:05:00|197.59|195.29|197.88|195.58|197.92|195.62|197.39|195.09|148
1651990200000|2022-05-08 06:10:00|197.89|195.59|198.4|196.1|198.45|196.15|197.78|195.48|198
1651990500000|2022-05-08 06:15:00|198.41|196.11|198|195.7|198.48|196.18|197.81|195.51|183
1651990800000|2022-05-08 06:20:00|198.02|195.72|197.98|195.68|198.41|196.11|197.96|195.66|73
1651991100000|2022-05-08 06:25:00|197.97|195.67|198.05|195.75|198.6|196.3|197.86|195.56|139
1651991400000|2022-05-08 06:30:00|198.03|195.73|198.04|195.74|198.07|195.77|197.86|195.56|129
1651991700000|2022-05-08 06:35:00|198.06|195.76|198.78|196.48|198.78|196.48|198.06|195.76|154
1651992000000|2022-05-08 06:40:00|198.74|196.44|198.52|196.22|198.74|196.44|198.04|195.74|152
1651992300000|2022-05-08 06:45:00|198.53|196.23|198.99|196.69|199.39|197.09|198.51|196.21|176
1651992600000|2022-05-08 06:50:00|199|196.7|199.1|196.8|199.67|197.37|198.88|196.58|171
1651992900000|2022-05-08 06:55:00|199.08|196.78|198.97|196.67|199.15|196.85|198.8|196.5|152
1651993200000|2022-05-08 07:00:00|198.98|196.68|199.7|197.4|199.74|197.44|198.95|196.65|144
1651993500000|2022-05-08 07:05:00|199.71|197.41|199.04|196.74|199.71|197.41|199|196.7|135
1651993800000|2022-05-08 07:10:00|199.03|196.73|198.96|196.66|199.04|196.74|198.64|196.34|158
1651994100000|2022-05-08 07:15:00|198.97|196.67|199.59|197.29|199.61|197.31|198.89|196.59|152
1651994400000|2022-05-08 07:20:00|199.58|197.28|199.05|196.75|199.68|197.38|199.01|196.71|126
1651994700000|2022-05-08 07:25:00|199.04|196.74|198.61|196.31|199.04|196.74|198.55|196.25|140
1651995000000|2022-05-08 07:30:00|198.62|196.32|198.87|196.57|198.87|196.57|198.48|196.18|126
1651995300000|2022-05-08 07:35:00|198.86|196.56|198.61|196.31|198.96|196.66|198.6|196.3|137
1651995600000|2022-05-08 07:40:00|198.63|196.33|198.43|196.13|198.73|196.43|198.42|196.12|129
1651995900000|2022-05-08 07:45:00|198.44|196.14|198.45|196.15|198.52|196.22|198.28|195.98|130
1651996200000|2022-05-08 07:50:00|198.46|196.16|198.46|196.16|199.08|196.78|198.41|196.11|196
1651996500000|2022-05-08 07:55:00|198.48|196.18|198.39|196.09|198.58|196.28|198.14|195.84|117
1651996800000|2022-05-08 08:00:00|198.38|196.08|198.53|196.23|198.7|196.4|198.23|195.93|161
1651997100000|2022-05-08 08:05:00|198.51|196.21|198.74|196.44|198.85|196.55|198.49|196.19|101
1651997400000|2022-05-08 08:10:00|198.79|196.49|198.69|196.39|199|196.7|198.67|196.37|129
1651997700000|2022-05-08 08:15:00|198.71|196.41|198.88|196.58|198.88|196.58|198.49|196.19|89
1651998000000|2022-05-08 08:20:00|198.89|196.59|198.63|196.33|198.99|196.69|198.59|196.29|122
1651998300000|2022-05-08 08:25:00|198.62|196.32|197.98|195.68|198.72|196.42|197.76|195.46|183
1651998600000|2022-05-08 08:30:00|197.97|195.67|198.17|195.87|198.18|195.88|197.7|195.4|187
1651998900000|2022-05-08 08:35:00|198.18|195.88|197.99|195.69|198.63|196.33|197.94|195.64|123
1651999200000|2022-05-08 08:40:00|197.92|195.62|198.59|196.29|198.61|196.31|197.92|195.62|105
1651999500000|2022-05-08 08:45:00|198.6|196.3|198.71|196.41|198.73|196.43|198.52|196.22|141
1651999800000|2022-05-08 08:50:00|198.7|196.4|198.74|196.44|198.86|196.56|198.61|196.31|159
1652000100000|2022-05-08 08:55:00|198.75|196.45|198.85|196.55|198.9|196.6|198.73|196.43|92
1652000400000|2022-05-08 09:00:00|198.86|196.56|199|196.7|199.36|197.06|198.79|196.49|121
1652000700000|2022-05-08 09:05:00|199.01|196.71|198.46|196.16|199.14|196.84|198.44|196.14|161
1652001000000|2022-05-08 09:10:00|198.48|196.18|198.57|196.27|198.68|196.38|198.04|195.74|148
1652001300000|2022-05-08 09:15:00|198.6|196.3|198.44|196.14|198.62|196.32|198.36|196.06|114
1652001600000|2022-05-08 09:20:00|198.43|196.13|198.61|196.31|198.61|196.31|198.34|196.04|85
1652001900000|2022-05-08 09:25:00|198.62|196.32|198.42|196.12|198.69|196.39|198.36|196.06|100
1652002200000|2022-05-08 09:30:00|198.41|196.11|198.56|196.26|198.58|196.28|198.37|196.07|97
1652002500000|2022-05-08 09:35:00|198.55|196.25|198.54|196.24|198.67|196.37|198.4|196.1|114
1652002800000|2022-05-08 09:40:00|198.53|196.23|198.7|196.4|198.7|196.4|197.94|195.64|152
1652003100000|2022-05-08 09:45:00|198.77|196.47|198.65|196.35|199.04|196.74|198.65|196.35|149
1652003400000|2022-05-08 09:50:00|198.64|196.34|198.84|196.54|198.86|196.56|198.56|196.26|139
1652003700000|2022-05-08 09:55:00|198.83|196.53|198.76|196.46|198.91|196.61|198.67|196.37|116
1652004000000|2022-05-08 10:00:00|198.78|196.48|198.6|196.3|199.01|196.71|198.56|196.26|131
1652004300000|2022-05-08 10:05:00|198.56|196.26|198.7|196.4|198.78|196.48|198.14|195.84|185
1652004600000|2022-05-08 10:10:00|198.71|196.41|199.02|196.72|199.42|197.12|198.7|196.4|140
1652004900000|2022-05-08 10:15:00|199.03|196.73|199.52|197.22|199.55|197.25|198.92|196.62|149
1652005200000|2022-05-08 10:20:00|199.51|197.21|199.02|196.72|199.66|197.36|198.83|196.53|216
1652005500000|2022-05-08 10:25:00|199|196.7|198.83|196.53|199.05|196.75|198.83|196.53|79
1652005800000|2022-05-08 10:30:00|198.82|196.52|198.97|196.67|198.98|196.68|198.82|196.52|63
1652006100000|2022-05-08 10:35:00|198.96|196.66|198.8|196.5|199.13|196.83|198.76|196.46|139
1652006400000|2022-05-08 10:40:00|198.81|196.51|198.55|196.25|198.82|196.52|198.51|196.21|94
1652006700000|2022-05-08 10:45:00|198.54|196.24|199.18|196.88|199.6|197.3|198.46|196.16|182
1652007000000|2022-05-08 10:50:00|199.19|196.89|199.18|196.88|199.3|197|199.01|196.71|95
1652007300000|2022-05-08 10:55:00|199.09|196.79|199.57|197.27|199.57|197.27|199.09|196.79|107
1652007600000|2022-05-08 11:00:00|199.6|197.3|199.82|197.52|200.06|197.76|199.6|197.3|218
1652007900000|2022-05-08 11:05:00|199.81|197.51|200.14|197.84|200.53|198.23|199.8|197.5|193
1652008200000|2022-05-08 11:10:00|200.15|197.85|199.64|197.34|200.15|197.85|199.61|197.31|146
1652008500000|2022-05-08 11:15:00|199.66|197.36|199.5|197.2|199.76|197.46|199.38|197.08|145
1652008800000|2022-05-08 11:20:00|199.49|197.19|199.48|197.18|199.57|197.27|198.97|196.67|109
1652009100000|2022-05-08 11:25:00|199.47|197.17|199.69|197.39|200.02|197.72|199.44|197.14|168
1652009400000|2022-05-08 11:30:00|199.7|197.4|199.03|196.73|199.78|197.48|198.97|196.67|145
1652009700000|2022-05-08 11:35:00|199.04|196.74|199.48|197.18|199.5|197.2|198.99|196.69|113
1652010000000|2022-05-08 11:40:00|199.49|197.19|199.01|196.71|199.51|197.21|198.94|196.64|82
1652010300000|2022-05-08 11:45:00|198.99|196.69|198.98|196.68|199.56|197.26|198.86|196.56|129
1652010600000|2022-05-08 11:50:00|198.99|196.69|199.51|197.21|199.53|197.23|198.92|196.62|95
1652010900000|2022-05-08 11:55:00|199.52|197.22|199.7|197.4|199.79|197.49|199.39|197.09|145
1652011200000|2022-05-08 12:00:00|199.65|197.35|199.75|197.45|199.84|197.54|199.37|197.07|170
1652011500000|2022-05-08 12:05:00|199.74|197.44|199.69|197.39|199.79|197.49|199.51|197.21|139
1652011800000|2022-05-08 12:10:00|199.67|197.37|199.53|197.23|199.7|197.4|199.42|197.12|137
1652012100000|2022-05-08 12:15:00|199.55|197.25|199.06|196.76|199.59|197.29|199.06|196.76|108
1652012400000|2022-05-08 12:20:00|199.05|196.75|198.84|196.54|199.05|196.75|198.79|196.49|106
1652012700000|2022-05-08 12:25:00|198.85|196.55|198.38|196.08|198.85|196.55|198.14|195.84|223
1652013000000|2022-05-08 12:30:00|198.39|196.09|198.33|196.03|198.49|196.19|198.1|195.8|153
1652013300000|2022-05-08 12:35:00|198.34|196.04|197.82|195.52|198.34|196.04|197.75|195.45|135
1652013600000|2022-05-08 12:40:00|197.81|195.51|198.41|196.11|198.51|196.21|197.81|195.51|153
1652013900000|2022-05-08 12:45:00|198.4|196.1|198.07|195.77|198.62|196.32|198.06|195.76|134
1652014200000|2022-05-08 12:50:00|198.01|195.71|198.02|195.72|198.07|195.77|196.92|194.62|313
1652014500000|2022-05-08 12:55:00|198.05|195.75|197.69|195.39|198.06|195.76|197.37|195.07|214
1652014800000|2022-05-08 13:00:00|197.67|195.37|197.58|195.28|198.05|195.75|197.52|195.22|198
1652015100000|2022-05-08 13:05:00|197.57|195.27|197.61|195.31|197.83|195.53|197.33|195.03|186
1652015400000|2022-05-08 13:10:00|197.59|195.29|197.42|195.12|197.76|195.46|196.83|194.53|259
1652015700000|2022-05-08 13:15:00|197.39|195.09|196.97|194.67|197.51|195.21|196.47|194.17|276
1652016000000|2022-05-08 13:20:00|196.98|194.68|197.71|195.41|197.72|195.42|196.94|194.64|220
1652016300000|2022-05-08 13:25:00|197.72|195.42|197.73|195.43|198.72|196.42|197.61|195.31|286
1652016600000|2022-05-08 13:30:00|197.74|195.44|198.02|195.72|198.03|195.73|197.65|195.35|167
1652016900000|2022-05-08 13:35:00|198.01|195.71|197.89|195.59|198.05|195.75|197.76|195.46|140
1652017200000|2022-05-08 13:40:00|197.88|195.58|198.03|195.73|198.03|195.73|197.55|195.25|215
1652017500000|2022-05-08 13:45:00|198.04|195.74|198.06|195.76|198.6|196.3|197.99|195.69|220
1652017800000|2022-05-08 13:50:00|198.05|195.75|197.78|195.48|198.08|195.78|197.6|195.3|170
1652018100000|2022-05-08 13:55:00|197.79|195.49|195.78|193.48|198|195.7|195.64|193.34|396
1652018400000|2022-05-08 14:00:00|195.79|193.49|196.85|194.55|197.09|194.79|195.49|193.19|509
1652018700000|2022-05-08 14:05:00|196.86|194.56|196.97|194.67|197.12|194.82|196.5|194.2|282
1652019000000|2022-05-08 14:10:00|196.98|194.68|196.54|194.24|196.99|194.69|196.11|193.81|352
1652019300000|2022-05-08 14:15:00|196.55|194.25|196.39|194.09|196.83|194.53|196.34|194.04|309
1652019600000|2022-05-08 14:20:00|196.41|194.11|196.07|193.77|196.52|194.22|195.98|193.68|248
1652019900000|2022-05-08 14:25:00|196.09|193.79|196.96|194.66|197.01|194.71|196.08|193.78|297
1652020200000|2022-05-08 14:30:00|196.97|194.67|197.6|195.3|197.6|195.3|196.68|194.38|208
1652020500000|2022-05-08 14:35:00|197.61|195.31|197.43|195.13|198.12|195.82|197.41|195.11|235
1652020800000|2022-05-08 14:40:00|197.42|195.12|196.64|194.34|197.56|195.26|196.58|194.28|287
1652021100000|2022-05-08 14:45:00|196.62|194.32|197.09|194.79|197.73|195.43|196.62|194.32|331
1652021400000|2022-05-08 14:50:00|197.07|194.77|197.58|195.28|197.65|195.35|197.06|194.76|186
1652021700000|2022-05-08 14:55:00|197.59|195.29|197.74|195.44|197.97|195.67|197.59|195.29|174
1652022000000|2022-05-08 15:00:00|197.73|195.43|198.59|196.29|198.6|196.3|197.73|195.43|221
1652022300000|2022-05-08 15:05:00|198.58|196.28|198.02|195.72|198.73|196.43|197.9|195.6|278
1652022600000|2022-05-08 15:10:00|198.01|195.71|198.05|195.75|198.05|195.75|197.8|195.5|183
1652022900000|2022-05-08 15:15:00|198.06|195.76|198.14|195.84|198.72|196.42|198.06|195.76|248
1652023200000|2022-05-08 15:20:00|198.13|195.83|198.6|196.3|198.65|196.35|198.05|195.75|164
1652023500000|2022-05-08 15:25:00|198.61|196.31|198.6|196.3|199.05|196.75|198.5|196.2|234
1652023800000|2022-05-08 15:30:00|198.59|196.29|198.83|196.53|198.97|196.67|198.47|196.17|165
1652024100000|2022-05-08 15:35:00|198.82|196.52|198.83|196.53|199.38|197.08|198.71|196.41|187
1652024400000|2022-05-08 15:40:00|198.84|196.54|198.63|196.33|198.89|196.59|198.55|196.25|216
1652024700000|2022-05-08 15:45:00|198.64|196.34|198.61|196.31|198.73|196.43|198.41|196.11|169
1652025000000|2022-05-08 15:50:00|198.59|196.29|198.42|196.12|198.64|196.34|197.99|195.69|174
1652025300000|2022-05-08 15:55:00|198.43|196.13|197.86|195.56|198.52|196.22|197.82|195.52|188
1652025600000|2022-05-08 16:00:00|197.83|195.53|198.39|196.09|198.78|196.48|197.83|195.53|326
1652025900000|2022-05-08 16:05:00|198.38|196.08|198.73|196.43|198.87|196.57|198.37|196.07|227
1652026200000|2022-05-08 16:10:00|198.76|196.46|198.46|196.16|198.79|196.49|198.11|195.81|203
1652026500000|2022-05-08 16:15:00|198.47|196.17|198.47|196.17|198.71|196.41|198.43|196.13|112
1652026800000|2022-05-08 16:20:00|198.46|196.16|197.91|195.61|198.47|196.17|197.8|195.5|194
1652027100000|2022-05-08 16:25:00|197.92|195.62|199.13|196.83|199.17|196.87|197.91|195.61|221
1652027400000|2022-05-08 16:30:00|199.09|196.79|199.09|196.79|199.68|197.38|199.01|196.71|182
1652027700000|2022-05-08 16:35:00|199.08|196.78|199.48|197.18|199.63|197.33|199.04|196.74|181
1652028000000|2022-05-08 16:40:00|199.47|197.17|199.06|196.76|199.51|197.21|198.94|196.64|176
1652028300000|2022-05-08 16:45:00|199.09|196.79|199.47|197.17|199.52|197.22|199.03|196.73|181
1652028600000|2022-05-08 16:50:00|199.5|197.2|198.73|196.43|199.54|197.24|198.73|196.43|172
1652028900000|2022-05-08 16:55:00|198.75|196.45|198.61|196.31|198.79|196.49|198.51|196.21|189
1652029200000|2022-05-08 17:00:00|198.62|196.32|196.61|194.31|198.65|196.35|195.59|193.29|572
1652029500000|2022-05-08 17:05:00|196.6|194.3|194.81|192.51|196.78|194.48|194.5|192.2|678
1652029800000|2022-05-08 17:10:00|194.8|192.5|196.44|194.14|196.98|194.68|194.53|192.23|695
1652030100000|2022-05-08 17:15:00|196.43|194.13|195.83|193.53|197.25|194.95|195.81|193.51|468
1652030400000|2022-05-08 17:20:00|195.82|193.52|195.95|193.65|196.6|194.3|195.09|192.79|385
1652030700000|2022-05-08 17:25:00|195.91|193.61|196.15|193.85|196.72|194.42|195.76|193.46|405
1652031000000|2022-05-08 17:30:00|196.14|193.84|195.07|192.77|196.14|193.84|195.04|192.74|356
1652031300000|2022-05-08 17:35:00|195.06|192.76|195.38|193.08|195.97|193.67|194.91|192.61|362
1652031600000|2022-05-08 17:40:00|195.39|193.09|195.97|193.67|195.98|193.68|194.89|192.59|275
1652031900000|2022-05-08 17:45:00|195.98|193.68|196.69|194.39|196.82|194.52|195.64|193.34|332
1652032200000|2022-05-08 17:50:00|196.7|194.4|197.46|195.16|197.46|195.16|196.64|194.34|279
1652032500000|2022-05-08 17:55:00|197.45|195.15|197.98|195.68|198.01|195.71|197.44|195.14|307
1652032800000|2022-05-08 18:00:00|197.99|195.69|197.09|194.79|198.49|196.19|197.09|194.79|319
1652033100000|2022-05-08 18:05:00|197.1|194.8|196.97|194.67|197.55|195.25|196.97|194.67|269
1652033400000|2022-05-08 18:10:00|197.01|194.71|196.63|194.33|197.01|194.71|195.95|193.65|250
1652033700000|2022-05-08 18:15:00|196.62|194.32|197.37|195.07|197.44|195.14|196.35|194.05|266
1652034000000|2022-05-08 18:20:00|197.38|195.08|198.45|196.15|198.65|196.35|197.38|195.08|384
1652034300000|2022-05-08 18:25:00|198.46|196.16|197.74|195.44|198.61|196.31|197.65|195.35|264
1652034600000|2022-05-08 18:30:00|197.75|195.45|198.99|196.69|199.02|196.72|197.7|195.4|308
1652034900000|2022-05-08 18:35:00|199|196.7|198.95|196.65|199.57|197.27|198.86|196.56|354
1652035200000|2022-05-08 18:40:00|198.96|196.66|199.53|197.23|199.55|197.25|198.79|196.49|264
1652035500000|2022-05-08 18:45:00|199.55|197.25|199.51|197.21|199.81|197.51|199.15|196.85|276
1652035800000|2022-05-08 18:50:00|199.5|197.2|199.42|197.12|199.66|197.36|199|196.7|184
1652036100000|2022-05-08 18:55:00|199.44|197.14|199.41|197.11|199.55|197.25|199|196.7|170
1652036400000|2022-05-08 19:00:00|199.44|197.14|199.07|196.77|199.7|197.4|199.06|196.76|146
1652036700000|2022-05-08 19:05:00|199.06|196.76|199.53|197.23|199.63|197.33|199|196.7|158
1652037000000|2022-05-08 19:10:00|199.56|197.26|199.61|197.31|199.98|197.68|199.44|197.14|240
1652037300000|2022-05-08 19:15:00|199.6|197.3|200|197.7|200.32|198.02|199.56|197.26|263
1652037600000|2022-05-08 19:20:00|200.01|197.71|199.86|197.56|200.08|197.78|199.77|197.47|151
1652037900000|2022-05-08 19:25:00|199.87|197.57|199.95|197.65|199.96|197.66|199.64|197.34|131
1652038200000|2022-05-08 19:30:00|199.94|197.64|199.7|197.4|200.14|197.84|199.67|197.37|155
1652038500000|2022-05-08 19:35:00|199.69|197.39|199.73|197.43|199.74|197.44|199.52|197.22|127
1652038800000|2022-05-08 19:40:00|199.74|197.44|199.55|197.25|199.74|197.44|199.45|197.15|161
1652039100000|2022-05-08 19:45:00|199.54|197.24|199.65|197.35|199.67|197.37|199.39|197.09|99
1652039400000|2022-05-08 19:50:00|199.66|197.36|199.74|197.44|199.74|197.44|199.4|197.1|135
1652039700000|2022-05-08 19:55:00|199.75|197.45|199.66|197.36|199.86|197.56|199.52|197.22|149
1652040000000|2022-05-08 20:00:00|199.65|197.35|199.05|196.75|199.87|197.57|199.05|196.75|216
1652040300000|2022-05-08 20:05:00|199.04|196.74|199.4|197.1|199.58|197.28|198.84|196.54|168
1652040600000|2022-05-08 20:10:00|199.38|197.08|199.12|196.82|199.38|197.08|198.87|196.57|176
1652040900000|2022-05-08 20:15:00|199.11|196.81|199.02|196.72|199.14|196.84|198.88|196.58|85
1652041200000|2022-05-08 20:20:00|199.01|196.71|198.76|196.46|199.07|196.77|198.67|196.37|125
1652041500000|2022-05-08 20:25:00|198.75|196.45|198.33|196.03|198.78|196.48|197.94|195.64|182
1652041800000|2022-05-08 20:30:00|198.32|196.02|198.5|196.2|198.54|196.24|198.12|195.82|184
1652042100000|2022-05-08 20:35:00|198.49|196.19|198.55|196.25|198.67|196.37|198.4|196.1|119
1652042400000|2022-05-08 20:40:00|198.56|196.26|197.93|195.63|198.8|196.5|197.73|195.43|234
1652042700000|2022-05-08 20:45:00|197.92|195.62|197.91|195.61|198.41|196.11|197.79|195.49|215
1652043000000|2022-05-08 20:50:00|197.9|195.6|197.62|195.32|197.99|195.69|197.62|195.32|125
1652043300000|2022-05-08 20:55:00|197.61|195.31|197.88|195.58|198.11|195.81|197.55|195.25|185
1652043600000|2022-05-08 21:00:00|197.86|195.56|198.06|195.76|198.47|196.17|197.86|195.56|148
1652043900000|2022-05-08 21:05:00|198.05|195.75|198.46|196.16|198.49|196.19|197.95|195.65|176
1652044200000|2022-05-08 21:10:00|198.45|196.15|198.63|196.33|198.8|196.5|198.34|196.04|160
1652044500000|2022-05-08 21:15:00|198.57|196.27|198.61|196.31|198.73|196.43|198.47|196.17|112
1652044800000|2022-05-08 21:20:00|198.62|196.32|198.62|196.32|198.75|196.45|198.55|196.25|95
1652045100000|2022-05-08 21:25:00|198.63|196.33|198.66|196.36|198.71|196.41|198.59|196.29|83
1652045400000|2022-05-08 21:30:00|198.65|196.35|198.74|196.44|198.84|196.54|198.61|196.31|83
1652045700000|2022-05-08 21:35:00|198.67|196.37|198.99|196.69|199|196.7|198.64|196.34|85
1652046000000|2022-05-08 21:40:00|198.95|196.65|199.08|196.78|199.1|196.8|198.95|196.65|47
1652046300000|2022-05-08 21:45:00|199.07|196.77|198.99|196.69|199.08|196.78|198.94|196.64|59
1652046600000|2022-05-08 21:50:00|199.03|196.73|199.03|196.73|199.08|196.78|198.9|196.6|57
1652046900000|2022-05-08 21:55:00|198.98|196.68|199.18|196.88|199.18|196.88|198.96|196.66|42
1652047200000|2022-05-08 22:00:00|199.09|196.79|198.54|196.24|199.4|197.1|196.9|194.6|413
1652047500000|2022-05-08 22:05:00|198.53|196.23|198.45|196.15|198.81|196.51|197.79|195.49|252
1652047800000|2022-05-08 22:10:00|198.49|196.19|198.01|195.71|198.61|196.31|197.97|195.67|157
1652048100000|2022-05-08 22:15:00|197.99|195.69|197.98|195.68|198.56|196.26|197.78|195.48|182
1652048400000|2022-05-08 22:20:00|197.9|195.6|197.82|195.52|197.91|195.61|197.65|195.35|136
1652048700000|2022-05-08 22:25:00|197.79|195.49|197.18|194.88|197.89|195.59|197.1|194.8|197
1652049000000|2022-05-08 22:30:00|197.2|194.9|197.06|194.76|197.2|194.9|196.73|194.43|220
1652049300000|2022-05-08 22:35:00|197.09|194.79|196.9|194.6|197.69|195.39|196.89|194.59|163
1652049600000|2022-05-08 22:40:00|196.92|194.62|197.27|194.97|197.72|195.42|196.9|194.6|193
1652049900000|2022-05-08 22:45:00|197.26|194.96|197.47|195.17|197.49|195.19|197.16|194.86|134
1652050200000|2022-05-08 22:50:00|197.51|195.21|197.72|195.42|198.1|195.8|197.39|195.09|229
1652050500000|2022-05-08 22:55:00|197.73|195.43|197.52|195.22|197.92|195.62|197.5|195.2|163
1652050800000|2022-05-08 23:00:00|197.53|195.23|197.63|195.33|197.64|195.34|197.42|195.12|181
1652051100000|2022-05-08 23:05:00|197.7|195.4|197.1|194.8|197.85|195.55|196.88|194.58|165
1652051400000|2022-05-08 23:10:00|197.11|194.81|197|194.7|197.18|194.88|196.89|194.59|99
1652051700000|2022-05-08 23:15:00|197.02|194.72|197.3|195|197.4|195.1|196.89|194.59|111
1652052000000|2022-05-08 23:20:00|197.35|195.05|197.51|195.21|197.73|195.43|197.03|194.73|141
1652052300000|2022-05-08 23:25:00|197.52|195.22|196.8|194.5|197.67|195.37|196.73|194.43|194
1652052600000|2022-05-08 23:30:00|196.81|194.51|196.07|193.77|196.81|194.51|195.82|193.52|333
1652052900000|2022-05-08 23:35:00|196.02|193.72|196.1|193.8|196.32|194.02|195.8|193.5|195
1652053200000|2022-05-08 23:40:00|196.09|193.79|196.17|193.87|196.26|193.96|195.88|193.58|158
1652053500000|2022-05-08 23:45:00|196.15|193.85|195.77|193.47|196.42|194.12|195.65|193.35|258
1652053800000|2022-05-08 23:50:00|195.76|193.46|195.55|193.25|195.81|193.51|195.07|192.77|259
1652054100000|2022-05-08 23:55:00|195.56|193.26|196.1|193.8|196.57|194.27|195.47|193.17|245
1652054400000|2022-05-09 00:00:00|196.18|193.88|196.54|194.24|196.71|194.41|195.76|193.46|268
1652054700000|2022-05-09 00:05:00|196.56|194.26|196.68|194.38|196.78|194.48|196.39|194.09|173
1652055000000|2022-05-09 00:10:00|196.67|194.37|196.8|194.5|197.48|195.18|196.57|194.27|219
1652055300000|2022-05-09 00:15:00|196.87|194.57|196.58|194.28|197|194.7|196.55|194.25|225
1652055600000|2022-05-09 00:20:00|196.55|194.25|197.16|194.86|197.35|195.05|196.55|194.25|200
1652055900000|2022-05-09 00:25:00|197.2|194.9|197.31|195.01|197.39|195.09|196.91|194.61|155
1652056200000|2022-05-09 00:30:00|197.3|195|197.98|195.68|197.99|195.69|197.24|194.94|199
1652056500000|2022-05-09 00:35:00|197.94|195.64|198.44|196.14|198.44|196.14|197.88|195.58|177
1652056800000|2022-05-09 00:40:00|198.43|196.13|198.66|196.36|198.73|196.43|198.32|196.02|227
1652057100000|2022-05-09 00:45:00|198.68|196.38|198.54|196.24|198.84|196.54|198.1|195.8|194
1652057400000|2022-05-09 00:50:00|198.53|196.23|198.17|195.87|198.55|196.25|197.93|195.63|166
1652057700000|2022-05-09 00:55:00|198.11|195.81|197.78|195.48|198.16|195.86|197.7|195.4|155
1652058000000|2022-05-09 01:00:00|197.8|195.5|197.37|195.07|197.83|195.53|197.15|194.85|203
1652058300000|2022-05-09 01:05:00|197.33|195.03|197.36|195.06|197.73|195.43|197.11|194.81|204
1652058600000|2022-05-09 01:10:00|197.33|195.03|197.09|194.79|197.48|195.18|196.99|194.69|178
1652058900000|2022-05-09 01:15:00|197.1|194.8|197.89|195.59|198.03|195.73|197.09|194.79|197
1652059200000|2022-05-09 01:20:00|197.9|195.6|197.73|195.43|198.16|195.86|197.71|195.41|189
1652059500000|2022-05-09 01:25:00|197.75|195.45|197.97|195.67|198.16|195.86|197.69|195.39|183
1652059800000|2022-05-09 01:30:00|198|195.7|198.46|196.16|198.55|196.25|197.86|195.56|117
1652060100000|2022-05-09 01:35:00|198.47|196.17|196.89|194.59|198.5|196.2|196.8|194.5|264
1652060400000|2022-05-09 01:40:00|196.97|194.67|197.36|195.06|197.56|195.26|196.94|194.64|241
1652060700000|2022-05-09 01:45:00|197.37|195.07|196.8|194.5|197.41|195.11|196.59|194.29|246
1652061000000|2022-05-09 01:50:00|196.77|194.47|196.69|194.39|196.9|194.6|196.4|194.1|244
1652061300000|2022-05-09 01:55:00|196.68|194.38|196.43|194.13|196.88|194.58|196.36|194.06|202
1652061600000|2022-05-09 02:00:00|196.46|194.16|195.71|193.41|196.64|194.34|195.5|193.2|231
1652061900000|2022-05-09 02:05:00|195.75|193.45|195.17|192.87|196.11|193.81|195.04|192.74|328
1652062200000|2022-05-09 02:10:00|195.18|192.88|195.56|193.26|195.56|193.26|194.65|192.35|281
1652062500000|2022-05-09 02:15:00|195.55|193.25|194.97|192.67|195.56|193.26|194.93|192.63|199
1652062800000|2022-05-09 02:20:00|194.98|192.68|194.64|192.34|195.11|192.81|194.49|192.19|300
1652063100000|2022-05-09 02:25:00|194.68|192.38|192.73|190.43|194.84|192.54|192.01|189.71|628
1652063400000|2022-05-09 02:30:00|192.74|190.44|193.15|190.85|193.48|191.18|192.35|190.05|559
1652063700000|2022-05-09 02:35:00|193.16|190.86|191.75|189.45|193.4|191.1|190.92|188.62|585
1652064000000|2022-05-09 02:40:00|191.77|189.47|192.08|189.78|192.74|190.44|191.69|189.39|492
1652064300000|2022-05-09 02:45:00|192.09|189.79|191.65|189.35|192.81|190.51|191.62|189.32|431
1652064600000|2022-05-09 02:50:00|191.64|189.34|191.63|189.33|191.81|189.51|190.93|188.63|508
1652064900000|2022-05-09 02:55:00|191.64|189.34|192.17|189.87|192.63|190.33|190.67|188.37|519
1652065200000|2022-05-09 03:00:00|192.15|189.85|191.89|189.59|192.17|189.87|191.58|189.28|346
1652065500000|2022-05-09 03:05:00|191.97|189.67|193.19|190.89|193.43|191.13|191.94|189.64|425
1652065800000|2022-05-09 03:10:00|193.2|190.9|193.58|191.28|193.91|191.61|192.89|190.59|330
1652066100000|2022-05-09 03:15:00|193.61|191.31|194.18|191.88|194.77|192.47|193.61|191.31|449
1652066400000|2022-05-09 03:20:00|194.17|191.87|194.46|192.16|194.61|192.31|193.54|191.24|381
1652066700000|2022-05-09 03:25:00|194.5|192.2|193.71|191.41|194.56|192.26|193.56|191.26|216
1652067000000|2022-05-09 03:30:00|193.7|191.4|194.53|192.23|194.56|192.26|193.65|191.35|315
1652067300000|2022-05-09 03:35:00|194.52|192.22|194|191.7|194.59|192.29|194|191.7|227
1652067600000|2022-05-09 03:40:00|194.01|191.71|193.91|191.61|194.19|191.89|193.6|191.3|158
1652067900000|2022-05-09 03:45:00|193.92|191.62|194.02|191.72|194.02|191.72|193.52|191.22|234
1652068200000|2022-05-09 03:50:00|194.03|191.73|194.13|191.83|194.57|192.27|193.79|191.49|196
1652068500000|2022-05-09 03:55:00|194.14|191.84|193.64|191.34|194.19|191.89|193.59|191.29|181
1652068800000|2022-05-09 04:00:00|193.63|191.33|193.42|191.12|193.81|191.51|193.16|190.86|239
1652069100000|2022-05-09 04:05:00|193.43|191.13|193.82|191.52|194.14|191.84|193.34|191.04|324
1652069400000|2022-05-09 04:10:00|193.83|191.53|194.89|192.59|195|192.7|193.82|191.52|336
1652069700000|2022-05-09 04:15:00|194.95|192.65|194.78|192.48|194.98|192.68|194.49|192.19|292
1652070000000|2022-05-09 04:20:00|194.79|192.49|194.65|192.35|194.87|192.57|194.38|192.08|208
1652070300000|2022-05-09 04:25:00|194.71|192.41|194.81|192.51|195.28|192.98|194.51|192.21|220
1652070600000|2022-05-09 04:30:00|194.82|192.52|194.73|192.43|194.97|192.67|194.57|192.27|137
1652070900000|2022-05-09 04:35:00|194.68|192.38|194.66|192.36|195.03|192.73|194.53|192.23|195
1652071200000|2022-05-09 04:40:00|194.65|192.35|194.72|192.42|194.77|192.47|194.3|192|203
1652071500000|2022-05-09 04:45:00|194.73|192.43|194.18|191.88|194.84|192.54|194.09|191.79|224
1652071800000|2022-05-09 04:50:00|194.17|191.87|193.89|191.59|194.47|192.17|193.86|191.56|165
1652072100000|2022-05-09 04:55:00|193.9|191.6|194|191.7|194.2|191.9|193.8|191.5|157
1652072400000|2022-05-09 05:00:00|193.96|191.66|193.9|191.6|194.7|192.4|193.86|191.56|216
1652072700000|2022-05-09 05:05:00|193.89|191.59|194.66|192.36|194.73|192.43|193.73|191.43|230
1652073000000|2022-05-09 05:10:00|194.73|192.43|193.8|191.5|194.73|192.43|193.71|191.41|235
1652073300000|2022-05-09 05:15:00|193.82|191.52|194.53|192.23|194.56|192.26|193.8|191.5|213
1652073600000|2022-05-09 05:20:00|194.55|192.25|193.62|191.32|194.55|192.25|193.48|191.18|263
1652073900000|2022-05-09 05:25:00|193.63|191.33|193.66|191.36|193.77|191.47|193.53|191.23|150
1652074200000|2022-05-09 05:30:00|193.68|191.38|193.49|191.19|193.71|191.41|193.17|190.87|245
1652074500000|2022-05-09 05:35:00|193.46|191.16|193.19|190.89|193.55|191.25|193.04|190.74|205
1652074800000|2022-05-09 05:40:00|193.2|190.9|192.83|190.53|193.2|190.9|192.64|190.34|278
1652075100000|2022-05-09 05:45:00|192.84|190.54|192.19|189.89|193.01|190.71|191.97|189.67|203
1652075400000|2022-05-09 05:50:00|192.26|189.96|192.62|190.32|192.72|190.42|192.26|189.96|284
1652075700000|2022-05-09 05:55:00|192.63|190.33|192.45|190.15|192.65|190.35|192.22|189.92|257
1652076000000|2022-05-09 06:00:00|192.44|190.14|192.78|190.48|193.13|190.83|192.43|190.13|291
1652076300000|2022-05-09 06:05:00|192.79|190.49|191.79|189.49|192.9|190.6|191.71|189.41|305
1652076600000|2022-05-09 06:10:00|191.8|189.5|191.5|189.2|191.82|189.52|190.98|188.68|435
1652076900000|2022-05-09 06:15:00|191.51|189.21|192.47|190.17|192.47|190.17|191.44|189.14|321
1652077200000|2022-05-09 06:20:00|192.46|190.16|191.89|189.59|192.5|190.2|191.6|189.3|241
1652077500000|2022-05-09 06:25:00|191.91|189.61|192.09|189.79|192.38|190.08|191.66|189.36|240
1652077800000|2022-05-09 06:30:00|192.08|189.78|192.82|190.52|192.98|190.68|191.91|189.61|298
1652078100000|2022-05-09 06:35:00|192.81|190.51|192.63|190.33|192.87|190.57|192.19|189.89|260
1652078400000|2022-05-09 06:40:00|192.64|190.34|192.99|190.69|193.1|190.8|192|189.7|321
1652078700000|2022-05-09 06:45:00|192.94|190.64|194.12|191.82|194.65|192.35|192.79|190.49|404
1652079000000|2022-05-09 06:50:00|194.07|191.77|193|190.7|194.07|191.77|192.72|190.42|282
1652079300000|2022-05-09 06:55:00|192.89|190.59|192.85|190.55|193.24|190.94|192.17|189.87|330
1652079600000|2022-05-09 07:00:00|192.8|190.5|193.61|191.31|193.84|191.54|192.73|190.43|325
1652079900000|2022-05-09 07:05:00|193.6|191.3|193.98|191.68|194|191.7|193.6|191.3|199
1652080200000|2022-05-09 07:10:00|193.99|191.69|193.73|191.43|194.44|192.14|193.68|191.38|230
1652080500000|2022-05-09 07:15:00|193.74|191.44|192.91|190.61|193.81|191.51|192.79|190.49|241
1652080800000|2022-05-09 07:20:00|192.94|190.64|192.47|190.17|192.97|190.67|192.39|190.09|203
1652081100000|2022-05-09 07:25:00|192.51|190.21|192.4|190.1|192.59|190.29|191.94|189.64|263
1652081400000|2022-05-09 07:30:00|192.38|190.08|192.73|190.43|192.92|190.62|191.9|189.6|270
1652081700000|2022-05-09 07:35:00|192.71|190.41|192.7|190.4|192.93|190.63|192.46|190.16|272
1652082000000|2022-05-09 07:40:00|192.71|190.41|192.74|190.44|193|190.7|192.68|190.38|193
1652082300000|2022-05-09 07:45:00|192.78|190.48|192.48|190.18|193.19|190.89|192.25|189.95|224
1652082600000|2022-05-09 07:50:00|192.46|190.16|192.52|190.22|193.2|190.9|192.4|190.1|272
1652082900000|2022-05-09 07:55:00|192.51|190.21|192.36|190.06|192.62|190.32|192.33|190.03|190
1652083200000|2022-05-09 08:00:00|192.35|190.05|191.92|189.62|192.36|190.06|191.8|189.5|214
1652083500000|2022-05-09 08:05:00|191.93|189.63|192.04|189.74|192.04|189.74|191.45|189.15|244
1652083800000|2022-05-09 08:10:00|192.05|189.75|192.15|189.85|192.2|189.9|191.9|189.6|177
1652084100000|2022-05-09 08:15:00|192.18|189.88|191.76|189.46|192.41|190.11|191.39|189.09|395
1652084400000|2022-05-09 08:20:00|191.75|189.45|191.4|189.1|191.83|189.53|191|188.7|368
1652084700000|2022-05-09 08:25:00|191.39|189.09|191.89|189.59|191.9|189.6|191.26|188.96|400
1652085000000|2022-05-09 08:30:00|191.86|189.56|191.56|189.26|192.01|189.71|190.94|188.64|461
1652085300000|2022-05-09 08:35:00|191.55|189.25|192.08|189.78|192.44|190.14|191.34|189.04|304
1652085600000|2022-05-09 08:40:00|192.07|189.77|191.97|189.67|192.5|190.2|191.57|189.27|299
1652085900000|2022-05-09 08:45:00|191.99|189.69|192.55|190.25|192.72|190.42|191.69|189.39|285
1652086200000|2022-05-09 08:50:00|192.6|190.3|193.15|190.85|193.2|190.9|192.55|190.25|308
1652086500000|2022-05-09 08:55:00|193.16|190.86|193.36|191.06|193.52|191.22|192.73|190.43|351
1652086800000|2022-05-09 09:00:00|193.35|191.05|193.09|190.79|193.48|191.18|192.88|190.58|209
1652087100000|2022-05-09 09:05:00|193.1|190.8|192.9|190.6|193.21|190.91|192.79|190.49|232
1652087400000|2022-05-09 09:10:00|192.89|190.59|193.53|191.23|193.66|191.36|192.89|190.59|240
1652087700000|2022-05-09 09:15:00|193.49|191.19|192.72|190.42|193.64|191.34|192.5|190.2|231
1652088000000|2022-05-09 09:20:00|192.78|190.48|192.9|190.6|193.04|190.74|192.69|190.39|186
1652088300000|2022-05-09 09:25:00|192.91|190.61|192.57|190.27|192.95|190.65|192.47|190.17|233
1652088600000|2022-05-09 09:30:00|192.56|190.26|192.33|190.03|192.68|190.38|191.97|189.67|251
1652088900000|2022-05-09 09:35:00|192.35|190.05|192.24|189.94|192.78|190.48|192|189.7|265
1652089200000|2022-05-09 09:40:00|192.25|189.95|192.75|190.45|192.96|190.66|192.06|189.76|270
1652089500000|2022-05-09 09:45:00|192.74|190.44|192.47|190.17|192.89|190.59|192.42|190.12|198
1652089800000|2022-05-09 09:50:00|192.49|190.19|192.55|190.25|193|190.7|192.37|190.07|232
1652090100000|2022-05-09 09:55:00|192.58|190.28|192.54|190.24|192.62|190.32|192.09|189.79|190
1652090400000|2022-05-09 10:00:00|192.53|190.23|192.73|190.43|192.81|190.51|191.98|189.68|289
1652090700000|2022-05-09 10:05:00|192.72|190.42|191.75|189.45|192.79|190.49|191.64|189.34|271
1652091000000|2022-05-09 10:10:00|191.74|189.44|191.75|189.45|192|189.7|191.62|189.32|251
1652091300000|2022-05-09 10:15:00|191.7|189.4|191.44|189.14|191.91|189.61|191.44|189.14|266
1652091600000|2022-05-09 10:20:00|191.45|189.15|191.13|188.83|191.81|189.51|190.88|188.58|417
1652091900000|2022-05-09 10:25:00|191.14|188.84|190.46|188.16|191.22|188.92|189.47|187.17|560
1652092200000|2022-05-09 10:30:00|190.48|188.18|187.69|185.39|190.67|188.37|187.36|185.06|574
1652092500000|2022-05-09 10:35:00|187.7|185.4|188.35|186.05|188.91|186.61|187.53|185.23|580
1652092800000|2022-05-09 10:40:00|188.36|186.06|185.93|183.63|188.79|186.49|184.68|182.38|555
1652093100000|2022-05-09 10:45:00|185.9|183.6|185.76|183.46|186.86|184.56|184.07|181.77|823
1652093400000|2022-05-09 10:50:00|185.75|183.45|185.37|183.07|186.82|184.52|185.09|182.79|718
1652093700000|2022-05-09 10:55:00|185.41|183.11|185.4|183.1|185.8|183.5|184.43|182.13|726
1652094000000|2022-05-09 11:00:00|185.38|183.08|186.31|184.01|186.31|184.01|185.21|182.91|597
1652094300000|2022-05-09 11:05:00|186.28|183.98|185.43|183.13|186.55|184.25|185.32|183.02|619
1652094600000|2022-05-09 11:10:00|185.45|183.15|186.14|183.84|186.4|184.1|185.4|183.1|439
1652094900000|2022-05-09 11:15:00|186.1|183.8|185.71|183.41|186.67|184.37|185.64|183.34|453
1652095200000|2022-05-09 11:20:00|185.7|183.4|185.9|183.6|186.02|183.72|184.79|182.49|416
1652095500000|2022-05-09 11:25:00|185.89|183.59|185.75|183.45|186.34|184.04|185.73|183.43|301
1652095800000|2022-05-09 11:30:00|185.78|183.48|185.94|183.64|186.08|183.78|185.54|183.24|351
1652096100000|2022-05-09 11:35:00|185.92|183.62|186.73|184.43|186.83|184.53|185.92|183.62|407
1652096400000|2022-05-09 11:40:00|186.7|184.4|186.64|184.34|186.84|184.54|186.38|184.08|287
1652096700000|2022-05-09 11:45:00|186.67|184.37|187.11|184.81|187.71|185.41|186.36|184.06|319
1652097000000|2022-05-09 11:50:00|187.18|184.88|187.88|185.58|188.02|185.72|187.16|184.86|375
1652097300000|2022-05-09 11:55:00|187.89|185.59|188.5|186.2|188.58|186.28|187.89|185.59|318
1652097600000|2022-05-09 12:00:00|188.51|186.21|187.74|185.44|188.63|186.33|187.61|185.31|379
1652097900000|2022-05-09 12:05:00|187.75|185.45|187.58|185.28|188.29|185.99|187.57|185.27|336
1652098200000|2022-05-09 12:10:00|187.48|185.18|187.19|184.89|187.66|185.36|186.84|184.54|348
1652098500000|2022-05-09 12:15:00|187.18|184.88|186.8|184.5|187.37|185.07|186.76|184.46|250
1652098800000|2022-05-09 12:20:00|186.81|184.51|188.02|185.72|188.08|185.78|186.79|184.49|312
1652099100000|2022-05-09 12:25:00|187.99|185.69|187.87|185.57|188.02|185.72|187.61|185.31|264
1652099400000|2022-05-09 12:30:00|187.89|185.59|187.68|185.38|188.14|185.84|187.5|185.2|378
1652099700000|2022-05-09 12:35:00|187.62|185.32|188.35|186.05|188.35|186.05|187.53|185.23|268
1652100000000|2022-05-09 12:40:00|188.34|186.04|188.29|185.99|188.97|186.67|188.28|185.98|342
1652100300000|2022-05-09 12:45:00|188.34|186.04|188.53|186.23|188.64|186.34|188.01|185.71|278
1652100600000|2022-05-09 12:50:00|188.54|186.24|187.98|185.68|188.86|186.56|187.97|185.67|290
1652100900000|2022-05-09 12:55:00|187.96|185.66|186.98|184.68|187.96|185.66|186.69|184.39|444
1652101200000|2022-05-09 13:00:00|186.99|184.69|187.7|185.4|187.71|185.41|186.84|184.54|366
1652101500000|2022-05-09 13:05:00|187.71|185.41|187.8|185.5|187.91|185.61|187.26|184.96|327
1652101800000|2022-05-09 13:10:00|187.77|185.47|187.53|185.23|187.89|185.59|186.97|184.67|343
1652102100000|2022-05-09 13:15:00|187.54|185.24|186.81|184.51|187.54|185.24|186.73|184.43|241
1652102400000|2022-05-09 13:20:00|186.82|184.52|186.8|184.5|186.82|184.52|186.08|183.78|385
1652102700000|2022-05-09 13:25:00|186.79|184.49|185.89|183.59|186.82|184.52|185.89|183.59|434
1652103000000|2022-05-09 13:30:00|185.9|183.6|187.86|185.56|188.64|186.34|185.87|183.57|799
1652103300000|2022-05-09 13:35:00|187.87|185.57|189.98|187.68|190.94|188.64|187.87|185.57|717
1652103600000|2022-05-09 13:40:00|190.01|187.71|189.37|187.07|190.08|187.78|188.75|186.45|732
1652103900000|2022-05-09 13:45:00|189.38|187.08|188.07|185.77|189.42|187.12|187.67|185.37|628
1652104200000|2022-05-09 13:50:00|188.08|185.78|189.57|187.27|189.64|187.34|187.9|185.6|588
1652104500000|2022-05-09 13:55:00|189.54|187.24|189.17|186.87|189.62|187.32|188.48|186.18|444
1652104800000|2022-05-09 14:00:00|189.25|186.95|188.74|186.44|189.53|187.23|188.45|186.15|461
1652105100000|2022-05-09 14:05:00|188.75|186.45|187.53|185.23|188.99|186.69|187.47|185.17|422
1652105400000|2022-05-09 14:10:00|187.49|185.19|188.9|186.6|189.17|186.87|187.49|185.19|393
1652105700000|2022-05-09 14:15:00|188.89|186.59|187.8|185.5|189.08|186.78|187.77|185.47|459
1652106000000|2022-05-09 14:20:00|187.83|185.53|186.98|184.68|188.18|185.88|186.98|184.68|385
1652106300000|2022-05-09 14:25:00|186.92|184.62|187.48|185.18|187.83|185.53|186.85|184.55|371
1652106600000|2022-05-09 14:30:00|187.46|185.16|187.58|185.28|187.93|185.63|186.73|184.43|483
1652106900000|2022-05-09 14:35:00|187.59|185.29|185.63|183.33|187.89|185.59|185.62|183.32|485
1652107200000|2022-05-09 14:40:00|185.62|183.32|187.07|184.77|187.09|184.79|185.62|183.32|553
1652107500000|2022-05-09 14:45:00|187.08|184.78|187.61|185.31|187.85|185.55|186.64|184.34|465
1652107800000|2022-05-09 14:50:00|187.57|185.27|186.74|184.44|187.64|185.34|186.64|184.34|444
1652108100000|2022-05-09 14:55:00|186.72|184.42|186.33|184.03|186.89|184.59|186.01|183.71|427
1652108400000|2022-05-09 15:00:00|186.22|183.92|186.91|184.61|186.98|184.68|185.91|183.61|490
1652108700000|2022-05-09 15:05:00|186.9|184.6|187.24|184.94|187.24|184.94|186.55|184.25|430
1652109000000|2022-05-09 15:10:00|187.29|184.99|186.8|184.5|187.65|185.35|186.55|184.25|367
1652109300000|2022-05-09 15:15:00|186.79|184.49|186.83|184.53|187.44|185.14|186.75|184.45|344
1652109600000|2022-05-09 15:20:00|186.8|184.5|185.93|183.63|186.84|184.54|185.72|183.42|478
1652109900000|2022-05-09 15:25:00|185.99|183.69|185.11|182.81|186.15|183.85|185.01|182.71|437
1652110200000|2022-05-09 15:30:00|185.1|182.8|182.92|180.62|185.17|182.87|181.91|179.61|738
1652110500000|2022-05-09 15:35:00|182.98|180.68|184.32|182.02|184.37|182.07|182.5|180.2|586
1652110800000|2022-05-09 15:40:00|184.33|182.03|183.87|181.57|184.45|182.15|183.66|181.36|383
1652111100000|2022-05-09 15:45:00|183.86|181.56|183.1|180.8|184.16|181.86|183.1|180.8|408
1652111400000|2022-05-09 15:50:00|183.11|180.81|184.13|181.83|184.62|182.32|183.11|180.81|439
1652111700000|2022-05-09 15:55:00|184.11|181.81|184.13|181.83|184.65|182.35|183.79|181.49|396
1652112000000|2022-05-09 16:00:00|184.12|181.82|183.1|180.8|184.13|181.83|182.81|180.51|494
1652112300000|2022-05-09 16:05:00|183.09|180.79|183.9|181.6|185.08|182.78|183.01|180.71|476
1652112600000|2022-05-09 16:10:00|183.88|181.58|184.84|182.54|185.1|182.8|183.86|181.56|434
1652112900000|2022-05-09 16:15:00|184.86|182.56|185.02|182.72|185.78|183.48|184.78|182.48|458
1652113200000|2022-05-09 16:20:00|185.01|182.71|185.13|182.83|185.55|183.25|184.6|182.3|438
1652113500000|2022-05-09 16:25:00|185.15|182.85|184.65|182.35|185.4|183.1|184.33|182.03|415
1652113800000|2022-05-09 16:30:00|184.66|182.36|184.33|182.03|185.07|182.77|184.3|182|457
1652114100000|2022-05-09 16:35:00|184.35|182.05|181.92|179.62|184.36|182.06|181.82|179.52|497
1652114400000|2022-05-09 16:40:00|181.93|179.63|178.51|176.21|182.65|180.35|178.06|175.76|630
1652114700000|2022-05-09 16:45:00|178.49|176.19|178.41|176.11|179.72|177.42|177.69|175.39|758
1652115000000|2022-05-09 16:50:00|178.43|176.13|174.04|171.74|178.74|176.44|171.87|169.57|893
1652115300000|2022-05-09 16:55:00|174.1|171.8|175.71|173.41|176.4|174.1|174.1|171.8|803
1652115600000|2022-05-09 17:00:00|175.72|173.42|174.06|171.76|176.56|174.26|173.85|171.55|836
1652115900000|2022-05-09 17:05:00|174.04|171.74|178.91|176.61|181.35|179.05|171.53|169.23|930
1652116200000|2022-05-09 17:10:00|178.9|176.6|177.84|175.54|179.38|177.08|177.3|175|799
1652116500000|2022-05-09 17:15:00|177.85|175.55|180.76|178.46|181.35|179.05|177.65|175.35|612
1652116800000|2022-05-09 17:20:00|180.77|178.47|180.22|177.92|181.4|179.1|179.88|177.58|655
1652117100000|2022-05-09 17:25:00|180.21|177.91|180.71|178.41|180.94|178.64|179.74|177.44|528
1652117400000|2022-05-09 17:30:00|180.78|178.48|180.69|178.39|181.83|179.53|180.55|178.25|559
1652117700000|2022-05-09 17:35:00|180.63|178.33|180.34|178.04|180.78|178.48|179.73|177.43|465
1652118000000|2022-05-09 17:40:00|180.36|178.06|181.67|179.37|181.86|179.56|179.94|177.64|457
1652118300000|2022-05-09 17:45:00|181.69|179.39|180.9|178.6|181.8|179.5|180.71|178.41|419
1652118600000|2022-05-09 17:50:00|180.92|178.62|179.82|177.52|180.99|178.69|179.36|177.06|501
1652118900000|2022-05-09 17:55:00|179.67|177.37|180.29|177.99|181.14|178.84|179.31|177.01|594
1652119200000|2022-05-09 18:00:00|180.32|178.02|180.71|178.41|181.55|179.25|179.77|177.47|494
1652119500000|2022-05-09 18:05:00|180.7|178.4|179.68|177.38|181.51|179.21|179.29|176.99|489
1652119800000|2022-05-09 18:10:00|179.67|177.37|179.06|176.76|179.73|177.43|178.76|176.46|688
1652120100000|2022-05-09 18:15:00|179.07|176.77|180.1|177.8|180.69|178.39|179.03|176.73|688
1652120400000|2022-05-09 18:20:00|180.24|177.94|177.8|175.5|180.24|177.94|176.75|174.45|798
1652120700000|2022-05-09 18:25:00|177.76|175.46|177.45|175.15|178.96|176.66|177.15|174.85|698
1652121000000|2022-05-09 18:30:00|177.44|175.14|176.92|174.62|177.7|175.4|175.37|173.07|700
1652121300000|2022-05-09 18:35:00|176.94|174.64|174.57|172.27|176.97|174.67|174.57|172.27|774
1652121600000|2022-05-09 18:40:00|174.51|172.21|173.06|170.76|175.27|172.97|172.64|170.34|805
1652121900000|2022-05-09 18:45:00|173.01|170.71|175.81|173.51|176.84|174.54|172.96|170.66|837
1652122200000|2022-05-09 18:50:00|175.87|173.57|175.56|173.26|177.03|174.73|174.81|172.51|788
1652122500000|2022-05-09 18:55:00|175.55|173.25|175.42|173.12|176.9|174.6|175.02|172.72|680
1652122800000|2022-05-09 19:00:00|175.44|173.14|174.72|172.42|176.84|174.54|174.18|171.88|768
1652123100000|2022-05-09 19:05:00|174.7|172.4|174.67|172.37|175.86|173.56|174.48|172.18|656
1652123400000|2022-05-09 19:10:00|174.66|172.36|176.26|173.96|176.68|174.38|174.63|172.33|701
1652123700000|2022-05-09 19:15:00|176.27|173.97|175.49|173.19|176.82|174.52|174.93|172.63|600
1652124000000|2022-05-09 19:20:00|175.5|173.2|173.88|171.58|175.5|173.2|173.75|171.45|603
1652124300000|2022-05-09 19:25:00|173.89|171.59|173.73|171.43|174.69|172.39|173.13|170.83|543
1652124600000|2022-05-09 19:30:00|173.74|171.44|173.87|171.57|174.73|172.43|173.1|170.8|597
1652124900000|2022-05-09 19:35:00|173.89|171.59|175.61|173.31|175.62|173.32|173.43|171.13|585
1652125200000|2022-05-09 19:40:00|175.65|173.35|173.96|171.66|175.65|173.35|173.56|171.26|616
1652125500000|2022-05-09 19:45:00|173.95|171.65|173.4|171.1|174.37|172.07|172.85|170.55|599
1652125800000|2022-05-09 19:50:00|173.39|171.09|174.37|172.07|174.81|172.51|172.44|170.14|593
1652126100000|2022-05-09 19:55:00|174.35|172.05|176.12|173.82|177.04|174.74|174.35|172.05|641
1652126400000|2022-05-09 20:00:00|176.11|173.81|178.41|176.11|178.52|176.22|175.95|173.65|697
1652126700000|2022-05-09 20:05:00|178.4|176.1|178.9|176.6|179.12|176.82|177.61|175.31|523
1652127000000|2022-05-09 20:10:00|178.87|176.57|181.75|179.45|181.95|179.65|178.63|176.33|669
1652127300000|2022-05-09 20:15:00|181.73|179.43|179.59|177.29|181.73|179.43|179.45|177.15|599
1652127600000|2022-05-09 20:20:00|179.55|177.25|180.09|177.79|180.12|177.82|179.09|176.79|543
1652127900000|2022-05-09 20:25:00|180.1|177.8|179.81|177.51|181.11|178.81|179.61|177.31|496
1652128200000|2022-05-09 20:30:00|179.78|177.48|179.42|177.12|180.44|178.14|178.72|176.42|543
1652128500000|2022-05-09 20:35:00|179.39|177.09|177.66|175.36|179.51|177.21|177.66|175.36|496
1652128800000|2022-05-09 20:40:00|177.67|175.37|177.1|174.8|178.17|175.87|176.82|174.52|558
1652129100000|2022-05-09 20:45:00|177.14|174.84|177.92|175.62|178.05|175.75|176.69|174.39|557
1652129400000|2022-05-09 20:50:00|177.93|175.63|179.68|177.38|179.98|177.68|177.67|175.37|530
1652129700000|2022-05-09 20:55:00|179.78|177.48|178.32|176.02|179.78|177.48|177.93|175.63|584
1652130000000|2022-05-09 21:00:00|178.33|176.03|177.85|175.55|178.68|176.38|177.71|175.41|457
1652130300000|2022-05-09 21:05:00|177.84|175.54|179.93|177.63|179.99|177.69|177.78|175.48|449
1652130600000|2022-05-09 21:10:00|179.89|177.59|178.9|176.6|179.99|177.69|178.68|176.38|443
1652130900000|2022-05-09 21:15:00|178.93|176.63|178.06|175.76|179.58|177.28|178.02|175.72|344
1652131200000|2022-05-09 21:20:00|178.1|175.8|179.01|176.71|179.06|176.76|177.9|175.6|304
1652131500000|2022-05-09 21:25:00|178.99|176.69|178.73|176.43|178.99|176.69|178.63|176.33|155
1652131800000|2022-05-09 21:30:00|178.71|176.41|178.4|176.1|178.77|176.47|177.9|175.6|175
1652132100000|2022-05-09 21:35:00|178.41|176.11|178.36|176.06|178.53|176.23|178.36|176.06|126
1652132400000|2022-05-09 21:40:00|178.29|175.99|179.04|176.74|179.15|176.85|177.7|175.4|191
1652132700000|2022-05-09 21:45:00|179.02|176.72|178.85|176.55|179.07|176.77|178.56|176.26|193
1652133000000|2022-05-09 21:50:00|178.83|176.53|177.01|174.71|178.92|176.62|176.97|174.67|259
1652133300000|2022-05-09 21:55:00|177.03|174.73|175.63|173.33|177.03|174.73|175.36|173.06|491
1652133600000|2022-05-09 22:00:00|175.64|173.34|175.65|173.35|176.43|174.13|174.76|172.46|528
1652133900000|2022-05-09 22:05:00|175.66|173.36|176.77|174.47|177.78|175.48|175.66|173.36|613
1652134200000|2022-05-09 22:10:00|176.76|174.46|178.56|176.26|179.55|177.25|176.57|174.27|543
1652134500000|2022-05-09 22:15:00|178.57|176.27|179.31|177.01|179.65|177.35|178.37|176.07|453
1652134800000|2022-05-09 22:20:00|179.33|177.03|178.71|176.41|179.34|177.04|177.75|175.45|345
1652135100000|2022-05-09 22:25:00|178.72|176.42|177.95|175.65|178.72|176.42|177.53|175.23|363
1652135400000|2022-05-09 22:30:00|177.94|175.64|178.8|176.5|178.96|176.66|177.93|175.63|378
1652135700000|2022-05-09 22:35:00|178.86|176.56|178.52|176.22|179.09|176.79|178.36|176.06|344
1652136000000|2022-05-09 22:40:00|178.53|176.23|177.63|175.33|178.64|176.34|177.58|175.28|381
1652136300000|2022-05-09 22:45:00|177.61|175.31|178.17|175.87|178.49|176.19|176.96|174.66|513
1652136600000|2022-05-09 22:50:00|178.16|175.86|177.31|175.01|178.19|175.89|176.77|174.47|551
1652136900000|2022-05-09 22:55:00|177.3|175|176.63|174.33|177.3|175|176.25|173.95|450
1652137200000|2022-05-09 23:00:00|176.62|174.32|177.43|175.13|177.93|175.63|176.43|174.13|415
1652137500000|2022-05-09 23:05:00|177.42|175.12|177.08|174.78|177.91|175.61|176.33|174.03|552
1652137800000|2022-05-09 23:10:00|177.09|174.79|175.91|173.61|177.16|174.86|175.48|173.18|522
1652138100000|2022-05-09 23:15:00|175.87|173.57|175|172.7|176.46|174.16|174.98|172.68|587
1652138400000|2022-05-09 23:20:00|175.01|172.71|174.45|172.15|175.66|173.36|173.82|171.52|613
1652138700000|2022-05-09 23:25:00|174.42|172.12|174.04|171.74|175.84|173.54|173.97|171.67|633
1652139000000|2022-05-09 23:30:00|174.05|171.75|174.5|172.2|175.51|173.21|173.77|171.47|529
1652139300000|2022-05-09 23:35:00|174.51|172.21|172.93|170.63|175.3|173|172.92|170.62|537
1652139600000|2022-05-09 23:40:00|172.94|170.64|171.65|169.35|173.44|171.14|171.55|169.25|721
1652139900000|2022-05-09 23:45:00|171.74|169.44|171.36|169.06|173.31|171.01|170.64|168.34|784
1652140200000|2022-05-09 23:50:00|171.35|169.05|171.88|169.58|172.45|170.15|171.18|168.88|679
1652140500000|2022-05-09 23:55:00|171.82|169.52|159.74|157.44|171.9|169.6|153.32|151.02|847
1652140800000|2022-05-10 00:00:00|159.72|157.42|165.15|162.85|166.5|164.2|159.68|157.38|891
1652141100000|2022-05-10 00:05:00|165.17|162.87|163.02|160.72|166.06|163.76|162.8|160.5|864
1652141400000|2022-05-10 00:10:00|163.01|160.71|164.25|161.95|164.92|162.62|160.84|158.54|920
1652141700000|2022-05-10 00:15:00|164.35|162.05|162.88|160.58|164.43|162.13|162.07|159.77|927
1652142000000|2022-05-10 00:20:00|162.87|160.57|163.74|161.44|164.81|162.51|162.1|159.8|888
1652142300000|2022-05-10 00:25:00|163.76|161.46|163.61|161.31|164.66|162.36|162.72|160.42|946
1652142600000|2022-05-10 00:30:00|163.63|161.33|164.58|162.28|164.82|162.52|162.87|160.57|896
1652142900000|2022-05-10 00:35:00|164.6|162.3|166.73|164.43|167.02|164.72|164.59|162.29|766
1652143200000|2022-05-10 00:40:00|166.74|164.44|170.14|167.84|170.52|168.22|166.73|164.43|763
1652143500000|2022-05-10 00:45:00|170.13|167.83|169.65|167.35|171.76|169.46|169.1|166.8|872
1652143800000|2022-05-10 00:50:00|169.68|167.38|168.57|166.27|170.12|167.82|168.2|165.9|754
1652144100000|2022-05-10 00:55:00|168.56|166.26|170.39|168.09|170.52|168.22|168.32|166.02|675
1652144400000|2022-05-10 01:00:00|170.4|168.1|171.28|168.98|171.28|168.98|169.47|167.17|660
1652144700000|2022-05-10 01:05:00|171.33|169.03|172.46|170.16|172.72|170.42|170.95|168.65|706
1652145000000|2022-05-10 01:10:00|172.51|170.21|170.47|168.17|172.6|170.3|170.41|168.11|433
1652145300000|2022-05-10 01:15:00|170.48|168.18|169.94|167.64|171.63|169.33|169.66|167.36|592
1652145600000|2022-05-10 01:20:00|170.12|167.82|170.39|168.09|170.79|168.49|169.52|167.22|575
1652145900000|2022-05-10 01:25:00|170.37|168.07|170.79|168.49|171.4|169.1|170.37|168.07|573
1652146200000|2022-05-10 01:30:00|170.78|168.48|168.66|166.36|170.79|168.49|168.03|165.73|592
1652146500000|2022-05-10 01:35:00|168.67|166.37|168.49|166.19|168.73|166.43|167.81|165.51|476
1652146800000|2022-05-10 01:40:00|168.5|166.2|168.94|166.64|169.14|166.84|167.62|165.32|573
1652147100000|2022-05-10 01:45:00|168.97|166.67|168.28|165.98|169.55|167.25|168|165.7|540
1652147400000|2022-05-10 01:50:00|168.29|165.99|169.83|167.53|170.09|167.79|168.27|165.97|516
1652147700000|2022-05-10 01:55:00|169.85|167.55|169.09|166.79|170.34|168.04|168.94|166.64|471
1652148000000|2022-05-10 02:00:00|169.2|166.9|168.88|166.58|169.49|167.19|168.01|165.71|424
1652148300000|2022-05-10 02:05:00|168.87|166.57|168|165.7|169|166.7|167.71|165.41|477
1652148600000|2022-05-10 02:10:00|167.97|165.67|168.69|166.39|168.69|166.39|167.67|165.37|462
1652148900000|2022-05-10 02:15:00|168.7|166.4|169.69|167.39|169.78|167.48|168.4|166.1|367
1652149200000|2022-05-10 02:20:00|169.71|167.41|168.93|166.63|169.95|167.65|167.97|165.67|436
1652149500000|2022-05-10 02:25:00|168.94|166.64|170.81|168.51|170.87|168.57|168.88|166.58|459
1652149800000|2022-05-10 02:30:00|170.78|168.48|168.99|166.69|170.79|168.49|168.92|166.62|420
1652150100000|2022-05-10 02:35:00|169|166.7|170.07|167.77|170.07|167.77|168.68|166.38|422
1652150400000|2022-05-10 02:40:00|169.98|167.68|170.5|168.2|170.65|168.35|169.62|167.32|404
1652150700000|2022-05-10 02:45:00|170.48|168.18|170.27|167.97|170.63|168.33|169.44|167.14|466
1652151000000|2022-05-10 02:50:00|170.25|167.95|169.69|167.39|170.76|168.46|169.44|167.14|536
1652151300000|2022-05-10 02:55:00|169.67|167.37|168.99|166.69|169.93|167.63|168.7|166.4|490
1652151600000|2022-05-10 03:00:00|168.95|166.65|168.5|166.2|169.36|167.06|168.31|166.01|496
1652151900000|2022-05-10 03:05:00|168.43|166.13|169.52|167.22|169.65|167.35|167.85|165.55|512
1652152200000|2022-05-10 03:10:00|169.48|167.18|167.84|165.54|169.51|167.21|167.84|165.54|511
1652152500000|2022-05-10 03:15:00|167.82|165.52|168.8|166.5|168.9|166.6|167.82|165.52|564
1652152800000|2022-05-10 03:20:00|168.79|166.49|167.69|165.39|169.26|166.96|167.61|165.31|482
1652153100000|2022-05-10 03:25:00|167.75|165.45|168.08|165.78|168.88|166.58|167.75|165.45|463
1652153400000|2022-05-10 03:30:00|168.07|165.77|168.62|166.32|169.01|166.71|167.89|165.59|376
1652153700000|2022-05-10 03:35:00|168.56|166.26|168.79|166.49|169.46|167.16|168.37|166.07|403
1652154000000|2022-05-10 03:40:00|168.78|166.48|168.69|166.39|169.78|167.48|168.48|166.18|428
1652154300000|2022-05-10 03:45:00|168.73|166.43|168.78|166.48|169.72|167.42|168.45|166.15|446
1652154600000|2022-05-10 03:50:00|168.8|166.5|168.78|166.48|169|166.7|168.41|166.11|469
1652154900000|2022-05-10 03:55:00|168.81|166.51|167.53|165.23|169.75|167.45|167.46|165.16|505
1652155200000|2022-05-10 04:00:00|167.52|165.22|167.62|165.32|168.08|165.78|166.78|164.48|507
1652155500000|2022-05-10 04:05:00|167.61|165.31|169.07|166.77|169.41|167.11|166.89|164.59|571
1652155800000|2022-05-10 04:10:00|169.09|166.79|168.71|166.41|169.66|167.36|168.48|166.18|404
1652156100000|2022-05-10 04:15:00|168.69|166.39|170.74|168.44|170.76|168.46|168.69|166.39|472
1652156400000|2022-05-10 04:20:00|170.73|168.43|170.68|168.38|170.96|168.66|170.33|168.03|427
1652156700000|2022-05-10 04:25:00|170.67|168.37|170.85|168.55|171.4|169.1|170.39|168.09|313
1652157000000|2022-05-10 04:30:00|170.83|168.53|171.77|169.47|171.97|169.67|170.62|168.32|423
1652157300000|2022-05-10 04:35:00|171.76|169.46|172.84|170.54|173.08|170.78|171.42|169.12|398
1652157600000|2022-05-10 04:40:00|172.87|170.57|172.79|170.49|173.69|171.39|172.1|169.8|502
1652157900000|2022-05-10 04:45:00|172.71|170.41|173.17|170.87|173.49|171.19|172.44|170.14|366
1652158200000|2022-05-10 04:50:00|173.18|170.88|173.68|171.38|174.41|172.11|172.99|170.69|448
1652158500000|2022-05-10 04:55:00|173.66|171.36|174.62|172.32|174.89|172.59|173.46|171.16|429
1652158800000|2022-05-10 05:00:00|174.61|172.31|175.28|172.98|175.72|173.42|174.5|172.2|425
1652159100000|2022-05-10 05:05:00|175.27|172.97|175.26|172.96|175.93|173.63|175.03|172.73|485
1652159400000|2022-05-10 05:10:00|175.15|172.85|175.45|173.15|175.5|173.2|174.78|172.48|336
1652159700000|2022-05-10 05:15:00|175.51|173.21|175.51|173.21|175.65|173.35|174.77|172.47|427
1652160000000|2022-05-10 05:20:00|175.5|173.2|174.18|171.88|175.53|173.23|173.79|171.49|329
1652160300000|2022-05-10 05:25:00|174.19|171.89|174.99|172.69|175.45|173.15|174.01|171.71|327
1652160600000|2022-05-10 05:30:00|175.02|172.72|176.01|173.71|176.32|174.02|174.8|172.5|374
1652160900000|2022-05-10 05:35:00|176.02|173.72|176.88|174.58|176.89|174.59|175.69|173.39|357
1652161200000|2022-05-10 05:40:00|176.89|174.59|177.56|175.26|177.72|175.42|176.48|174.18|399
1652161500000|2022-05-10 05:45:00|177.55|175.25|178.9|176.6|179.88|177.58|177.46|175.16|631
1652161800000|2022-05-10 05:50:00|178.88|176.58|177.88|175.58|179.08|176.78|176.9|174.6|610
1652162100000|2022-05-10 05:55:00|177.89|175.59|178.66|176.36|178.96|176.66|177.84|175.54|492
1652162400000|2022-05-10 06:00:00|178.7|176.4|179.36|177.06|179.38|177.08|177.69|175.39|514
1652162700000|2022-05-10 06:05:00|179.35|177.05|178.78|176.48|179.62|177.32|178.7|176.4|420
1652163000000|2022-05-10 06:10:00|178.77|176.47|180.74|178.44|180.97|178.67|178.69|176.39|550
1652163300000|2022-05-10 06:15:00|180.78|178.48|180.23|177.93|181.42|179.12|179.86|177.56|542
1652163600000|2022-05-10 06:20:00|180.13|177.83|180.53|178.23|180.53|178.23|179.5|177.2|496
1652163900000|2022-05-10 06:25:00|180.54|178.24|180.84|178.54|181.53|179.23|179.54|177.24|512
1652164200000|2022-05-10 06:30:00|180.83|178.53|181.32|179.02|181.53|179.23|179.64|177.34|536
1652164500000|2022-05-10 06:35:00|181.31|179.01|181.04|178.74|182.09|179.79|180.81|178.51|510
1652164800000|2022-05-10 06:40:00|181.01|178.71|181|178.7|181.17|178.87|179.93|177.63|585
1652165100000|2022-05-10 06:45:00|180.97|178.67|180|177.7|181.1|178.8|179.57|177.27|517
1652165400000|2022-05-10 06:50:00|179.99|177.69|180.81|178.51|181.46|179.16|178.98|176.68|592
1652165700000|2022-05-10 06:55:00|180.82|178.52|178.71|176.41|181.78|179.48|178.71|176.41|527
1652166000000|2022-05-10 07:00:00|178.73|176.43|179.72|177.42|179.72|177.42|178.72|176.42|510
1652166300000|2022-05-10 07:05:00|179.71|177.41|178|175.7|179.74|177.44|177.97|175.67|484
1652166600000|2022-05-10 07:10:00|178.05|175.75|178.49|176.19|178.5|176.2|177.53|175.23|506
1652166900000|2022-05-10 07:15:00|178.5|176.2|177.55|175.25|178.83|176.53|177.51|175.21|498
1652167200000|2022-05-10 07:20:00|177.57|175.27|177.89|175.59|178.81|176.51|177.25|174.95|483
1652167500000|2022-05-10 07:25:00|177.93|175.63|177.87|175.57|178.34|176.04|177.67|175.37|404
1652167800000|2022-05-10 07:30:00|177.9|175.6|178.3|176|179.26|176.96|177.25|174.95|527
1652168100000|2022-05-10 07:35:00|178.31|176.01|177.5|175.2|178.36|176.06|176.72|174.42|437
1652168400000|2022-05-10 07:40:00|177.48|175.18|176.46|174.16|177.67|175.37|176.41|174.11|347
1652168700000|2022-05-10 07:45:00|176.47|174.17|176.88|174.58|177.49|175.19|176.46|174.16|368
1652169000000|2022-05-10 07:50:00|176.86|174.56|176.49|174.19|177.75|175.45|176.49|174.19|348
1652169300000|2022-05-10 07:55:00|176.51|174.21|176.16|173.86|177.12|174.82|176|173.7|434
1652169600000|2022-05-10 08:00:00|176.15|173.85|176.66|174.36|177.09|174.79|176.11|173.81|365
1652169900000|2022-05-10 08:05:00|176.67|174.37|177.81|175.51|177.91|175.61|176.65|174.35|303
1652170200000|2022-05-10 08:10:00|177.78|175.48|177.46|175.16|178.06|175.76|177.38|175.08|363
1652170500000|2022-05-10 08:15:00|177.45|175.15|178.18|175.88|178.65|176.35|177.45|175.15|337
1652170800000|2022-05-10 08:20:00|178.2|175.9|178.89|176.59|179.12|176.82|178.17|175.87|324
1652171100000|2022-05-10 08:25:00|178.91|176.61|179.38|177.08|179.48|177.18|178.53|176.23|331
1652171400000|2022-05-10 08:30:00|179.37|177.07|178.81|176.51|179.88|177.58|178.55|176.25|384
1652171700000|2022-05-10 08:35:00|178.83|176.53|178.84|176.54|179.43|177.13|178.52|176.22|339
1652172000000|2022-05-10 08:40:00|178.79|176.49|178.81|176.51|179.19|176.89|178.44|176.14|343
1652172300000|2022-05-10 08:45:00|178.77|176.47|178.54|176.24|179.47|177.17|177.95|175.65|394
1652172600000|2022-05-10 08:50:00|178.48|176.18|178.37|176.07|178.93|176.63|177.86|175.56|384
1652172900000|2022-05-10 08:55:00|178.35|176.05|178.56|176.26|178.98|176.68|178.32|176.02|364
1652173200000|2022-05-10 09:00:00|178.55|176.25|178.42|176.12|179.18|176.88|178.18|175.88|363
1652173500000|2022-05-10 09:05:00|178.41|176.11|177.78|175.48|178.8|176.5|177.63|175.33|322
1652173800000|2022-05-10 09:10:00|177.79|175.49|178.64|176.34|178.93|176.63|177.79|175.49|380
1652174100000|2022-05-10 09:15:00|178.65|176.35|177.89|175.59|178.97|176.67|177.7|175.4|241
1652174400000|2022-05-10 09:20:00|177.9|175.6|176.67|174.37|178.39|176.09|176.67|174.37|471
1652174700000|2022-05-10 09:25:00|176.68|174.38|176.07|173.77|177.06|174.76|175.71|173.41|448
1652175000000|2022-05-10 09:30:00|176.1|173.8|176.79|174.49|176.81|174.51|176|173.7|423
1652175300000|2022-05-10 09:35:00|176.74|174.44|177.77|175.47|177.79|175.49|176.54|174.24|426
1652175600000|2022-05-10 09:40:00|177.78|175.48|177.04|174.74|177.99|175.69|176.88|174.58|392
1652175900000|2022-05-10 09:45:00|177.01|174.71|177.18|174.88|177.58|175.28|176.66|174.36|361
1652176200000|2022-05-10 09:50:00|177.27|174.97|176.11|173.81|177.39|175.09|176.11|173.81|332
1652176500000|2022-05-10 09:55:00|176.12|173.82|175.83|173.53|176.69|174.39|175.71|173.41|370
1652176800000|2022-05-10 10:00:00|175.82|173.52|175.42|173.12|176.49|174.19|174.95|172.65|484
1652177100000|2022-05-10 10:05:00|175.41|173.11|175.9|173.6|176.03|173.73|175.39|173.09|412
1652177400000|2022-05-10 10:10:00|175.89|173.59|175.7|173.4|176.45|174.15|175.44|173.14|280
1652177700000|2022-05-10 10:15:00|175.71|173.41|176.57|174.27|176.76|174.46|174.8|172.5|457
1652178000000|2022-05-10 10:20:00|176.55|174.25|176.67|174.37|176.98|174.68|176.07|173.77|383
1652178300000|2022-05-10 10:25:00|176.68|174.38|176.9|174.6|176.96|174.66|176.63|174.33|229
1652178600000|2022-05-10 10:30:00|176.98|174.68|176.19|173.89|177.21|174.91|175.97|173.67|258
1652178900000|2022-05-10 10:35:00|176.16|173.86|175.88|173.58|176.88|174.58|175.47|173.17|373
1652179200000|2022-05-10 10:40:00|175.89|173.59|176.52|174.22|176.63|174.33|175.88|173.58|309
1652179500000|2022-05-10 10:45:00|176.54|174.24|176.66|174.36|176.93|174.63|176.12|173.82|382
1652179800000|2022-05-10 10:50:00|176.74|174.44|175.74|173.44|176.82|174.52|175.66|173.36|278
1652180100000|2022-05-10 10:55:00|175.75|173.45|175.8|173.5|176.1|173.8|175.37|173.07|327
1652180400000|2022-05-10 11:00:00|175.81|173.51|175.89|173.59|176.57|174.27|175.55|173.25|349
1652180700000|2022-05-10 11:05:00|175.82|173.52|176.37|174.07|176.44|174.14|175.61|173.31|251
1652181000000|2022-05-10 11:10:00|176.38|174.08|176.63|174.33|176.73|174.43|176.36|174.06|248
1652181300000|2022-05-10 11:15:00|176.61|174.31|177.67|175.37|177.79|175.49|176.6|174.3|320
1652181600000|2022-05-10 11:20:00|177.73|175.43|178.14|175.84|178.66|176.36|177.32|175.02|357
1652181900000|2022-05-10 11:25:00|178.15|175.85|179.3|177|179.43|177.13|177.87|175.57|317
1652182200000|2022-05-10 11:30:00|179.28|176.98|179.44|177.14|179.91|177.61|178.63|176.33|345
1652182500000|2022-05-10 11:35:00|179.43|177.13|179.45|177.15|179.9|177.6|178.87|176.57|380
1652182800000|2022-05-10 11:40:00|179.46|177.16|179.54|177.24|180.19|177.89|178.93|176.63|381
1652183100000|2022-05-10 11:45:00|179.57|177.27|178.99|176.69|179.71|177.41|178.74|176.44|286
1652183400000|2022-05-10 11:50:00|179.01|176.71|179|176.7|179.75|177.45|178.69|176.39|238
1652183700000|2022-05-10 11:55:00|179.08|176.78|179.37|177.07|179.7|177.4|178.91|176.61|312
1652184000000|2022-05-10 12:00:00|179.41|177.11|178.86|176.56|179.89|177.59|178.8|176.5|410
1652184300000|2022-05-10 12:05:00|178.84|176.54|178.47|176.17|179|176.7|177.98|175.68|411
1652184600000|2022-05-10 12:10:00|178.52|176.22|178.66|176.36|179.02|176.72|178.08|175.78|352
1652184900000|2022-05-10 12:15:00|178.65|176.35|179.98|177.68|180.01|177.71|178.54|176.24|316
1652185200000|2022-05-10 12:20:00|179.99|177.69|179.48|177.18|179.99|177.69|179.3|177|316
1652185500000|2022-05-10 12:25:00|179.54|177.24|179.81|177.51|180.18|177.88|179.49|177.19|271
1652185800000|2022-05-10 12:30:00|179.8|177.5|180.33|178.03|180.55|178.25|179.45|177.15|305
1652186100000|2022-05-10 12:35:00|180.32|178.02|182.03|179.73|182.14|179.84|180.28|177.98|339
1652186400000|2022-05-10 12:40:00|182.02|179.72|181.84|179.54|182.24|179.94|181.6|179.3|346
1652186700000|2022-05-10 12:45:00|181.75|179.45|180.92|178.62|181.76|179.46|180.49|178.19|323
1652187000000|2022-05-10 12:50:00|180.9|178.6|182.63|180.33|182.69|180.39|180.59|178.29|367
1652187300000|2022-05-10 12:55:00|182.62|180.32|181.89|179.59|182.64|180.34|181.68|179.38|375
1652187600000|2022-05-10 13:00:00|181.88|179.58|181.52|179.22|182.46|180.16|180.75|178.45|547
1652187900000|2022-05-10 13:05:00|181.54|179.24|181.01|178.71|181.58|179.28|180.7|178.4|448
1652188200000|2022-05-10 13:10:00|181.06|178.76|180.97|178.67|181.48|179.18|180.76|178.46|225
1652188500000|2022-05-10 13:15:00|180.94|178.64|179.86|177.56|181.07|178.77|179.51|177.21|400
1652188800000|2022-05-10 13:20:00|179.85|177.55|179.77|177.47|180.39|178.09|179.69|177.39|366
1652189100000|2022-05-10 13:25:00|179.8|177.5|180.09|177.79|180.48|178.18|179.72|177.42|334
1652189400000|2022-05-10 13:30:00|180.14|177.84|178.02|175.72|181.42|179.12|178.01|175.71|596
1652189700000|2022-05-10 13:35:00|177.98|175.68|178.81|176.51|179.65|177.35|177.01|174.71|684
1652190000000|2022-05-10 13:40:00|178.86|176.56|178.61|176.31|179.02|176.72|178.39|176.09|559
1652190300000|2022-05-10 13:45:00|178.59|176.29|178.14|175.84|178.69|176.39|177.48|175.18|554
1652190600000|2022-05-10 13:50:00|178.18|175.88|178.73|176.43|179.14|176.84|178.14|175.84|409
1652190900000|2022-05-10 13:55:00|178.74|176.44|179.33|177.03|179.54|177.24|178.57|176.27|431
1652191200000|2022-05-10 14:00:00|179.37|177.07|179.58|177.28|179.97|177.67|178.4|176.1|459
1652191500000|2022-05-10 14:05:00|179.64|177.34|178.99|176.69|180.45|178.15|178.98|176.68|501
1652191800000|2022-05-10 14:10:00|178.98|176.68|178.43|176.13|179.71|177.41|177.74|175.44|580
1652192100000|2022-05-10 14:15:00|178.44|176.14|178.38|176.08|178.89|176.59|177.79|175.49|496
1652192400000|2022-05-10 14:20:00|178.37|176.07|177.94|175.64|178.59|176.29|177.54|175.24|456
1652192700000|2022-05-10 14:25:00|177.92|175.62|177.49|175.19|177.92|175.62|176.73|174.43|417
1652193000000|2022-05-10 14:30:00|177.48|175.18|176.8|174.5|177.87|175.57|176.42|174.12|484
1652193300000|2022-05-10 14:35:00|176.77|174.47|175.99|173.69|176.96|174.66|175.1|172.8|506
1652193600000|2022-05-10 14:40:00|176.02|173.72|175.68|173.38|176.14|173.84|175|172.7|562
1652193900000|2022-05-10 14:45:00|175.66|173.36|173.93|171.63|175.86|173.56|173.87|171.57|608
1652194200000|2022-05-10 14:50:00|173.95|171.65|174.43|172.13|174.84|172.54|172.85|170.55|588
1652194500000|2022-05-10 14:55:00|174.46|172.16|173.59|171.29|174.7|172.4|173.36|171.06|597
1652194800000|2022-05-10 15:00:00|173.66|171.36|172.7|170.4|174.43|172.13|172.13|169.83|648
1652195100000|2022-05-10 15:05:00|172.75|170.45|171.83|169.53|173.01|170.71|171.83|169.53|653
1652195400000|2022-05-10 15:10:00|171.82|169.52|171.82|169.52|173.08|170.78|171.53|169.23|597
1652195700000|2022-05-10 15:15:00|171.81|169.51|173.99|171.69|174.06|171.76|171.56|169.26|588
1652196000000|2022-05-10 15:20:00|173.97|171.67|173.57|171.27|174.69|172.39|173.28|170.98|503
1652196300000|2022-05-10 15:25:00|173.52|171.22|173.82|171.52|174.07|171.77|172.76|170.46|536
1652196600000|2022-05-10 15:30:00|173.83|171.53|174.56|172.26|174.93|172.63|173.63|171.33|524
1652196900000|2022-05-10 15:35:00|174.6|172.3|176.62|174.32|176.96|174.66|174.6|172.3|594
1652197200000|2022-05-10 15:40:00|176.6|174.3|176.06|173.76|176.72|174.42|175.19|172.89|652
1652197500000|2022-05-10 15:45:00|176.07|173.77|175.62|173.32|176.12|173.82|175.01|172.71|612
1652197800000|2022-05-10 15:50:00|175.66|173.36|175.88|173.58|175.97|173.67|174.66|172.36|414
1652198100000|2022-05-10 15:55:00|175.89|173.59|175.39|173.09|176.04|173.74|174.65|172.35|569
1652198400000|2022-05-10 16:00:00|175.42|173.12|176.48|174.18|176.69|174.39|175.4|173.1|599
1652198700000|2022-05-10 16:05:00|176.47|174.17|174.65|172.35|176.67|174.37|174.65|172.35|580
1652199000000|2022-05-10 16:10:00|174.62|172.32|175.53|173.23|175.99|173.69|174.1|171.8|553
1652199300000|2022-05-10 16:15:00|175.52|173.22|174.84|172.54|176.49|174.19|174.78|172.48|502
1652199600000|2022-05-10 16:20:00|174.86|172.56|174.86|172.56|175.57|173.27|174.7|172.4|504
1652199900000|2022-05-10 16:25:00|174.92|172.62|175.02|172.72|175.72|173.42|174.82|172.52|505
1652200200000|2022-05-10 16:30:00|175.01|172.71|174.11|171.81|175.46|173.16|173.58|171.28|558
1652200500000|2022-05-10 16:35:00|174.09|171.79|173.81|171.51|174.77|172.47|173.74|171.44|465
1652200800000|2022-05-10 16:40:00|173.8|171.5|173.99|171.69|174.67|172.37|173.58|171.28|510
1652201100000|2022-05-10 16:45:00|174|171.7|175.35|173.05|175.64|173.34|174|171.7|539
1652201400000|2022-05-10 16:50:00|175.31|173.01|174.91|172.61|175.33|173.03|174.37|172.07|391
1652201700000|2022-05-10 16:55:00|174.9|172.6|174.9|172.6|175.34|173.04|174.39|172.09|414
1652202000000|2022-05-10 17:00:00|174.92|172.62|175.9|173.6|176.46|174.16|174.83|172.53|453
1652202300000|2022-05-10 17:05:00|175.98|173.68|176.35|174.05|176.82|174.52|175.85|173.55|432
1652202600000|2022-05-10 17:10:00|176.25|173.95|176.04|173.74|176.25|173.95|175.52|173.22|347
1652202900000|2022-05-10 17:15:00|176.03|173.73|175.82|173.52|176.65|174.35|175.67|173.37|428
1652203200000|2022-05-10 17:20:00|175.81|173.51|176.46|174.16|176.49|174.19|175.44|173.14|461
1652203500000|2022-05-10 17:25:00|176.45|174.15|177|174.7|177.17|174.87|176.43|174.13|416
1652203800000|2022-05-10 17:30:00|176.99|174.69|177.8|175.5|177.9|175.6|176.99|174.69|363
1652204100000|2022-05-10 17:35:00|177.79|175.49|178.54|176.24|179.53|177.23|177.78|175.48|480
1652204400000|2022-05-10 17:40:00|178.66|176.36|178.45|176.15|179.46|177.16|178.37|176.07|369
1652204700000|2022-05-10 17:45:00|178.43|176.13|179.33|177.03|179.55|177.25|178.43|176.13|351
1652205000000|2022-05-10 17:50:00|179.32|177.02|178.9|176.6|179.44|177.14|178.18|175.88|350
1652205300000|2022-05-10 17:55:00|178.91|176.61|178.88|176.58|178.96|176.66|178.51|176.21|259
1652205600000|2022-05-10 18:00:00|178.9|176.6|178|175.7|178.91|176.61|177.99|175.69|352
1652205900000|2022-05-10 18:05:00|178.06|175.76|177.44|175.14|178.1|175.8|177.4|175.1|337
1652206200000|2022-05-10 18:10:00|177.43|175.13|178.1|175.8|178.11|175.81|177.03|174.73|228
1652206500000|2022-05-10 18:15:00|178.09|175.79|176.97|174.67|178.1|175.8|175.66|173.36|489
1652206800000|2022-05-10 18:20:00|176.98|174.68|176.9|174.6|177.18|174.88|176.64|174.34|377
1652207100000|2022-05-10 18:25:00|176.87|174.57|176.44|174.14|176.9|174.6|175.8|173.5|332
1652207400000|2022-05-10 18:30:00|176.5|174.2|176.08|173.78|176.59|174.29|175.78|173.48|313
1652207700000|2022-05-10 18:35:00|176.09|173.79|176.63|174.33|176.94|174.64|176.04|173.74|345
1652208000000|2022-05-10 18:40:00|176.67|174.37|177.52|175.22|177.7|175.4|175.73|173.43|448
1652208300000|2022-05-10 18:45:00|177.53|175.23|176.99|174.69|177.53|175.23|176.02|173.72|338
1652208600000|2022-05-10 18:50:00|176.98|174.68|176.91|174.61|177.51|175.21|176.72|174.42|276
1652208900000|2022-05-10 18:55:00|176.98|174.68|176.36|174.06|177.04|174.74|175.8|173.5|308
1652209200000|2022-05-10 19:00:00|176.35|174.05|176.01|173.71|176.75|174.45|176|173.7|353
1652209500000|2022-05-10 19:05:00|176|173.7|175.54|173.24|176.55|174.25|175.39|173.09|347
1652209800000|2022-05-10 19:10:00|175.56|173.26|175.8|173.5|175.89|173.59|175.11|172.81|411
1652210100000|2022-05-10 19:15:00|175.77|173.47|175.82|173.52|176.44|174.14|175.27|172.97|355
1652210400000|2022-05-10 19:20:00|175.8|173.5|174.83|172.53|175.83|173.53|174.82|172.52|360
1652210700000|2022-05-10 19:25:00|175.02|172.72|175.05|172.75|175.48|173.18|174.69|172.39|314
1652211000000|2022-05-10 19:30:00|175.06|172.76|174.64|172.34|175.06|172.76|174.58|172.28|327
1652211300000|2022-05-10 19:35:00|174.65|172.35|173.9|171.6|174.76|172.46|173.79|171.49|303
1652211600000|2022-05-10 19:40:00|173.92|171.62|174.15|171.85|174.93|172.63|173.52|171.22|325
1652211900000|2022-05-10 19:45:00|174.16|171.86|174.42|172.12|174.84|172.54|173.93|171.63|345
1652212200000|2022-05-10 19:50:00|174.41|172.11|174.76|172.46|174.87|172.57|173.56|171.26|343
1652212500000|2022-05-10 19:55:00|174.78|172.48|174.14|171.84|174.83|172.53|174.09|171.79|305
1652212800000|2022-05-10 20:00:00|174.12|171.82|173.57|171.27|174.12|171.82|173.1|170.8|312
1652213100000|2022-05-10 20:05:00|173.56|171.26|173.67|171.37|174.46|172.16|173.51|171.21|251
1652213400000|2022-05-10 20:10:00|173.66|171.36|173.52|171.22|173.91|171.61|173.27|170.97|313
1652213700000|2022-05-10 20:15:00|173.55|171.25|173.09|170.79|173.88|171.58|173|170.7|332
1652214000000|2022-05-10 20:20:00|173.1|170.8|173.36|171.06|173.4|171.1|172.89|170.59|223
1652214300000|2022-05-10 20:25:00|173.35|171.05|173.53|171.23|173.68|171.38|173.27|170.97|170
1652214600000|2022-05-10 20:30:00|173.52|171.22|172.7|170.4|173.52|171.22|172.54|170.24|259
1652214900000|2022-05-10 20:35:00|172.69|170.39|172.76|170.46|173.46|171.16|172.4|170.1|281
1652215200000|2022-05-10 20:40:00|172.75|170.45|172.36|170.06|172.87|170.57|172.25|169.95|244
1652215500000|2022-05-10 20:45:00|172.4|170.1|171.52|169.22|172.67|170.37|171.5|169.2|293
1652215800000|2022-05-10 20:50:00|171.55|169.25|171.62|169.32|171.64|169.34|170.57|168.27|419
1652216100000|2022-05-10 20:55:00|171.63|169.33|171.61|169.31|171.74|169.44|171.12|168.82|302
1652216400000|2022-05-10 21:00:00|171.62|169.32|171.78|169.48|172.7|170.4|171.09|168.79|309
1652216700000|2022-05-10 21:05:00|171.77|169.47|170.88|168.58|171.97|169.67|170.88|168.58|302
1652217000000|2022-05-10 21:10:00|170.84|168.54|170.26|167.96|171.03|168.73|169.43|167.13|443
1652217300000|2022-05-10 21:15:00|170.25|167.95|170.76|168.46|170.82|168.52|170.02|167.72|216
1652217600000|2022-05-10 21:20:00|170.78|168.48|169.44|167.14|170.93|168.63|169.4|167.1|308
1652217900000|2022-05-10 21:25:00|169.45|167.15|169.34|167.04|169.85|167.55|168.91|166.61|310
1652218200000|2022-05-10 21:30:00|169.35|167.05|168.45|166.15|169.5|167.2|168.32|166.02|269
1652218500000|2022-05-10 21:35:00|168.5|166.2|166.71|164.41|168.59|166.29|166.69|164.39|241
1652218800000|2022-05-10 21:40:00|166.76|164.46|167|164.7|167.15|164.85|166.44|164.14|213
1652219100000|2022-05-10 21:45:00|166.99|164.69|167.36|165.06|167.82|165.52|166.99|164.69|202
1652219400000|2022-05-10 21:50:00|167.35|165.05|166.31|164.01|167.35|165.05|166.31|164.01|181
1652219700000|2022-05-10 21:55:00|166.25|163.95|165.85|163.55|166.71|164.41|165.77|163.47|248
1652220000000|2022-05-10 22:00:00|165.9|163.6|167.53|165.23|169.15|166.85|165.68|163.38|445
1652220300000|2022-05-10 22:05:00|167.6|165.3|170.65|168.35|170.65|168.35|167.39|165.09|361
1652220600000|2022-05-10 22:10:00|170.63|168.33|170.07|167.77|171.56|169.26|169.47|167.17|339
1652220900000|2022-05-10 22:15:00|170.08|167.78|170.57|168.27|170.59|168.29|169.05|166.75|327
1652221200000|2022-05-10 22:20:00|170.59|168.29|169.91|167.61|170.98|168.68|169.08|166.78|452
1652221500000|2022-05-10 22:25:00|169.96|167.66|168.9|166.6|169.96|167.66|168.62|166.32|435
1652221800000|2022-05-10 22:30:00|168.89|166.59|168.86|166.56|169.2|166.9|168.33|166.03|444
1652222100000|2022-05-10 22:35:00|168.91|166.61|168.07|165.77|168.97|166.67|167.67|165.37|496
1652222400000|2022-05-10 22:40:00|168.03|165.73|168.48|166.18|168.72|166.42|167.61|165.31|449
1652222700000|2022-05-10 22:45:00|168.5|166.2|167.71|165.41|168.98|166.68|166.93|164.63|517
1652223000000|2022-05-10 22:50:00|167.7|165.4|169.66|167.36|169.91|167.61|167.63|165.33|532
1652223300000|2022-05-10 22:55:00|169.69|167.39|169.9|167.6|170.92|168.62|169.19|166.89|507
1652223600000|2022-05-10 23:00:00|170|167.7|171.59|169.29|171.77|169.47|169.53|167.23|618
1652223900000|2022-05-10 23:05:00|171.62|169.32|172.84|170.54|172.92|170.62|171.39|169.09|570
1652224200000|2022-05-10 23:10:00|172.85|170.55|172.19|169.89|173.32|171.02|171.6|169.3|523
1652224500000|2022-05-10 23:15:00|172.22|169.92|172.05|169.75|173.21|170.91|171.76|169.46|468
1652224800000|2022-05-10 23:20:00|172.09|169.79|172.69|170.39|172.84|170.54|171.49|169.19|493
1652225100000|2022-05-10 23:25:00|172.64|170.34|173.45|171.15|174.27|171.97|172.45|170.15|440
1652225400000|2022-05-10 23:30:00|173.44|171.14|172.69|170.39|173.83|171.53|172.47|170.17|471
1652225700000|2022-05-10 23:35:00|172.66|170.36|172.06|169.76|172.92|170.62|171.67|169.37|424
1652226000000|2022-05-10 23:40:00|172.02|169.72|172.05|169.75|172.19|169.89|171.18|168.88|438
1652226300000|2022-05-10 23:45:00|172.04|169.74|171.77|169.47|172.67|170.37|171.36|169.06|491
1652226600000|2022-05-10 23:50:00|171.69|169.39|173.15|170.85|173.4|171.1|171.61|169.31|434
1652226900000|2022-05-10 23:55:00|173.14|170.84|172.79|170.49|173.63|171.33|172.59|170.29|293
1652227200000|2022-05-11 00:00:00|172.8|170.5|172.58|170.28|173.42|171.12|172.1|169.8|554
1652227500000|2022-05-11 00:05:00|172.56|170.26|172.6|170.3|173.74|171.44|172.06|169.76|574
1652227800000|2022-05-11 00:10:00|172.63|170.33|172.75|170.45|172.85|170.55|170.82|168.52|488
1652228100000|2022-05-11 00:15:00|172.72|170.42|172.98|170.68|173.66|171.36|172.55|170.25|540
1652228400000|2022-05-11 00:20:00|173.05|170.75|174.16|171.86|174.46|172.16|172.89|170.59|528
1652228700000|2022-05-11 00:25:00|174.13|171.83|174.74|172.44|174.79|172.49|173.78|171.48|449
1652229000000|2022-05-11 00:30:00|174.75|172.45|174.3|172|174.82|172.52|173.76|171.46|425
1652229300000|2022-05-11 00:35:00|174.29|171.99|173.76|171.46|174.85|172.55|173.62|171.32|384
1652229600000|2022-05-11 00:40:00|173.75|171.45|173.91|171.61|174.37|172.07|173.36|171.06|397
1652229900000|2022-05-11 00:45:00|173.98|171.68|173.4|171.1|174.15|171.85|172.98|170.68|369
1652230200000|2022-05-11 00:50:00|173.49|171.19|173.62|171.32|173.83|171.53|172.74|170.44|349
1652230500000|2022-05-11 00:55:00|173.63|171.33|172.76|170.46|174|171.7|171.92|169.62|503
1652230800000|2022-05-11 01:00:00|172.68|170.38|172.38|170.08|172.98|170.68|171.68|169.38|507
1652231100000|2022-05-11 01:05:00|172.37|170.07|171.18|168.88|172.79|170.49|170.62|168.32|441
1652231400000|2022-05-11 01:10:00|171.19|168.89|170.86|168.56|171.74|169.44|170.81|168.51|441
1652231700000|2022-05-11 01:15:00|170.8|168.5|170.89|168.59|171.68|169.38|170.65|168.35|400
1652232000000|2022-05-11 01:20:00|170.94|168.64|170.78|168.48|171.51|169.21|170.35|168.05|365
1652232300000|2022-05-11 01:25:00|170.79|168.49|170.98|168.68|171.48|169.18|170.54|168.24|297
1652232600000|2022-05-11 01:30:00|170.99|168.69|170.81|168.51|171.68|169.38|170.08|167.78|386
1652232900000|2022-05-11 01:35:00|170.84|168.54|170.41|168.11|171.51|169.21|170.08|167.78|343
1652233200000|2022-05-11 01:40:00|170.44|168.14|170.66|168.36|170.68|168.38|170.1|167.8|305
1652233500000|2022-05-11 01:45:00|170.67|168.37|169.7|167.4|170.67|168.37|168.83|166.53|445
1652233800000|2022-05-11 01:50:00|169.68|167.38|170.32|168.02|170.5|168.2|169.43|167.13|364
1652234100000|2022-05-11 01:55:00|170.33|168.03|169.61|167.31|170.43|168.13|169.45|167.15|302
1652234400000|2022-05-11 02:00:00|169.62|167.32|169.04|166.74|169.68|167.38|168.72|166.42|346
1652234700000|2022-05-11 02:05:00|169.02|166.72|170.17|167.87|170.3|168|168.98|166.68|399
1652235000000|2022-05-11 02:10:00|170.16|167.86|170.67|168.37|170.68|168.38|169.74|167.44|329
1652235300000|2022-05-11 02:15:00|170.69|168.39|170.78|168.48|171.2|168.9|170.49|168.19|323
1652235600000|2022-05-11 02:20:00|170.81|168.51|172.81|170.51|172.99|170.69|170.57|168.27|471
1652235900000|2022-05-11 02:25:00|172.82|170.52|173.44|171.14|173.85|171.55|172.82|170.52|429
1652236200000|2022-05-11 02:30:00|173.39|171.09|173.05|170.75|173.59|171.29|172.58|170.28|410
1652236500000|2022-05-11 02:35:00|173.04|170.74|173.68|171.38|173.76|171.46|172.58|170.28|315
1652236800000|2022-05-11 02:40:00|173.69|171.39|172.89|170.59|173.76|171.46|172.64|170.34|318
1652237100000|2022-05-11 02:45:00|172.91|170.61|172.97|170.67|172.99|170.69|172.16|169.86|408
1652237400000|2022-05-11 02:50:00|172.94|170.64|172.92|170.62|173.8|171.5|172.45|170.15|396
1652237700000|2022-05-11 02:55:00|172.96|170.66|173.18|170.88|173.64|171.34|172.62|170.32|264
1652238000000|2022-05-11 03:00:00|173.19|170.89|173.79|171.49|174.65|172.35|172.89|170.59|331
1652238300000|2022-05-11 03:05:00|173.8|171.5|173.92|171.62|174.47|172.17|173.61|171.31|291
1652238600000|2022-05-11 03:10:00|173.93|171.63|173|170.7|173.93|171.63|173|170.7|296
1652238900000|2022-05-11 03:15:00|173.01|170.71|172.74|170.44|173.53|171.23|172.7|170.4|274
1652239200000|2022-05-11 03:20:00|172.7|170.4|172.66|170.36|173.04|170.74|172.49|170.19|342
1652239500000|2022-05-11 03:25:00|172.67|170.37|172.65|170.35|172.81|170.51|172.07|169.77|273
1652239800000|2022-05-11 03:30:00|172.63|170.33|172.66|170.36|172.92|170.62|172.07|169.77|307
1652240100000|2022-05-11 03:35:00|172.65|170.35|171.85|169.55|172.86|170.56|171.64|169.34|314
1652240400000|2022-05-11 03:40:00|171.84|169.54|171.95|169.65|172.12|169.82|171.62|169.32|302
1652240700000|2022-05-11 03:45:00|171.94|169.64|172.48|170.18|172.66|170.36|171.85|169.55|267
1652241000000|2022-05-11 03:50:00|172.5|170.2|171.8|169.5|172.85|170.55|171.64|169.34|302
1652241300000|2022-05-11 03:55:00|171.78|169.48|171.48|169.18|171.97|169.67|171.46|169.16|268
1652241600000|2022-05-11 04:00:00|171.49|169.19|171.76|169.46|171.9|169.6|171.17|168.87|323
1652241900000|2022-05-11 04:05:00|171.81|169.51|171.79|169.49|172.25|169.95|171.69|169.39|221
1652242200000|2022-05-11 04:10:00|171.86|169.56|170.65|168.35|171.89|169.59|170.3|168|350
1652242500000|2022-05-11 04:15:00|170.67|168.37|171.08|168.78|171.87|169.57|170.48|168.18|414
1652242800000|2022-05-11 04:20:00|171.09|168.79|171.01|168.71|171.88|169.58|170.65|168.35|381
1652243100000|2022-05-11 04:25:00|170.99|168.69|171.98|169.68|172.2|169.9|170.93|168.63|302
1652243400000|2022-05-11 04:30:00|171.99|169.69|171.58|169.28|172.17|169.87|171.45|169.15|315
1652243700000|2022-05-11 04:35:00|171.61|169.31|171.1|168.8|171.92|169.62|170.67|168.37|305
1652244000000|2022-05-11 04:40:00|171.16|168.86|170.07|167.77|171.66|169.36|169.94|167.64|380
1652244300000|2022-05-11 04:45:00|170.08|167.78|170.05|167.75|170.48|168.18|169.65|167.35|372
1652244600000|2022-05-11 04:50:00|170.08|167.78|170.53|168.23|170.64|168.34|169.5|167.2|413
1652244900000|2022-05-11 04:55:00|170.48|168.18|169.96|167.66|170.77|168.47|169.63|167.33|381
1652245200000|2022-05-11 05:00:00|169.95|167.65|169.49|167.19|170.08|167.78|169.14|166.84|367
1652245500000|2022-05-11 05:05:00|169.54|167.24|170.66|168.36|170.66|168.36|168.83|166.53|365
1652245800000|2022-05-11 05:10:00|170.64|168.34|172.39|170.09|173.47|171.17|169.9|167.6|552
1652246100000|2022-05-11 05:15:00|172.4|170.1|173.73|171.43|174.09|171.79|172.4|170.1|413
1652246400000|2022-05-11 05:20:00|173.7|171.4|172.81|170.51|173.78|171.48|172.73|170.43|286
1652246700000|2022-05-11 05:25:00|172.85|170.55|172.73|170.43|173.62|171.32|172.47|170.17|357
1652247000000|2022-05-11 05:30:00|172.76|170.46|172.78|170.48|173.72|171.42|172.58|170.28|356
1652247300000|2022-05-11 05:35:00|172.75|170.45|172.01|169.71|172.8|170.5|171.71|169.41|365
1652247600000|2022-05-11 05:40:00|172.02|169.72|171.65|169.35|172.38|170.08|171.5|169.2|432
1652247900000|2022-05-11 05:45:00|171.63|169.33|170.96|168.66|171.8|169.5|170.83|168.53|389
1652248200000|2022-05-11 05:50:00|171|168.7|170.72|168.42|171.87|169.57|170.52|168.22|510
1652248500000|2022-05-11 05:55:00|170.87|168.57|170.39|168.09|171.11|168.81|169.65|167.35|407
1652248800000|2022-05-11 06:00:00|170.46|168.16|170.8|168.5|170.87|168.57|169.97|167.67|433
1652249100000|2022-05-11 06:05:00|170.84|168.54|170.57|168.27|171.03|168.73|169.91|167.61|406
1652249400000|2022-05-11 06:10:00|170.56|168.26|170.08|167.78|170.87|168.57|169.85|167.55|350
1652249700000|2022-05-11 06:15:00|170.13|167.83|168.85|166.55|170.22|167.92|168.53|166.23|393
1652250000000|2022-05-11 06:20:00|168.76|166.46|168.64|166.34|168.9|166.6|168.23|165.93|466
1652250300000|2022-05-11 06:25:00|168.7|166.4|168.32|166.02|168.87|166.57|167.97|165.67|421
1652250600000|2022-05-11 06:30:00|168.29|165.99|168.47|166.17|168.9|166.6|167.86|165.56|328
1652250900000|2022-05-11 06:35:00|168.48|166.18|167.38|165.08|168.48|166.18|167.22|164.92|257
1652251200000|2022-05-11 06:40:00|167.36|165.06|166.43|164.13|167.67|165.37|166.35|164.05|394
1652251500000|2022-05-11 06:45:00|166.39|164.09|164.3|162|166.53|164.23|164.3|162|490
1652251800000|2022-05-11 06:50:00|164.37|162.07|163|160.7|164.99|162.69|162.51|160.21|621
1652252100000|2022-05-11 06:55:00|163.01|160.71|162.64|160.34|163.09|160.79|161.46|159.16|628
1652252400000|2022-05-11 07:00:00|162.63|160.33|163.3|161|163.58|161.28|161.67|159.37|639
1652252700000|2022-05-11 07:05:00|163.26|160.96|161.8|159.5|163.31|161.01|160.65|158.35|654
1652253000000|2022-05-11 07:10:00|161.79|159.49|162.79|160.49|163.41|161.11|161.5|159.2|728
1652253300000|2022-05-11 07:15:00|162.82|160.52|164.01|161.71|164.78|162.48|162.63|160.33|753
1652253600000|2022-05-11 07:20:00|164|161.7|162.65|160.35|164.34|162.04|162.5|160.2|665
1652253900000|2022-05-11 07:25:00|162.68|160.38|161.99|159.69|163.08|160.78|161.66|159.36|582
1652254200000|2022-05-11 07:30:00|161.98|159.68|160.85|158.55|162.03|159.73|160.8|158.5|610
1652254500000|2022-05-11 07:35:00|160.81|158.51|161.41|159.11|161.68|159.38|160.37|158.07|701
1652254800000|2022-05-11 07:40:00|161.42|159.12|161.83|159.53|162.92|160.62|160.62|158.32|728
1652255100000|2022-05-11 07:45:00|161.79|159.49|162.27|159.97|162.36|160.06|160.82|158.52|785
1652255400000|2022-05-11 07:50:00|162.35|160.05|162.8|160.5|163.55|161.25|161.68|159.38|622
1652255700000|2022-05-11 07:55:00|162.79|160.49|164.39|162.09|164.4|162.1|161.89|159.59|625
1652256000000|2022-05-11 08:00:00|164.38|162.08|163.45|161.15|164.84|162.54|162.65|160.35|708
1652256300000|2022-05-11 08:05:00|163.57|161.27|164.61|162.31|164.63|162.33|162.76|160.46|584
1652256600000|2022-05-11 08:10:00|164.58|162.28|166.87|164.57|166.88|164.58|164.56|162.26|708
1652256900000|2022-05-11 08:15:00|166.88|164.58|166.54|164.24|167.57|165.27|165.93|163.63|654
1652257200000|2022-05-11 08:20:00|166.5|164.2|167.55|165.25|168.65|166.35|165.69|163.39|568
1652257500000|2022-05-11 08:25:00|167.56|165.26|165.79|163.49|167.73|165.43|165.52|163.22|559
1652257800000|2022-05-11 08:30:00|165.59|163.29|164.88|162.58|165.87|163.57|164.44|162.14|577
1652258100000|2022-05-11 08:35:00|164.89|162.59|165.09|162.79|165.66|163.36|164.05|161.75|531
1652258400000|2022-05-11 08:40:00|165.1|162.8|166.77|164.47|166.88|164.58|164.94|162.64|532
1652258700000|2022-05-11 08:45:00|166.78|164.48|166.99|164.69|167.45|165.15|166.11|163.81|486
1652259000000|2022-05-11 08:50:00|166.94|164.64|167.46|165.16|167.87|165.57|166.54|164.24|551
1652259300000|2022-05-11 08:55:00|167.45|165.15|168.7|166.4|168.86|166.56|166.99|164.69|564
1652259600000|2022-05-11 09:00:00|168.82|166.52|167.88|165.58|168.84|166.54|167.39|165.09|529
1652259900000|2022-05-11 09:05:00|167.89|165.59|167.66|165.36|168.62|166.32|167.56|165.26|455
1652260200000|2022-05-11 09:10:00|167.65|165.35|167.08|164.78|167.82|165.52|166.87|164.57|491
1652260500000|2022-05-11 09:15:00|167.07|164.77|168.69|166.39|169.77|167.47|167.02|164.72|559
1652260800000|2022-05-11 09:20:00|168.68|166.38|168.85|166.55|169.18|166.88|168.47|166.17|444
1652261100000|2022-05-11 09:25:00|168.84|166.54|170.29|167.99|170.88|168.58|168.78|166.48|473
1652261400000|2022-05-11 09:30:00|170.3|168|171.49|169.19|171.96|169.66|169.84|167.54|507
1652261700000|2022-05-11 09:35:00|171.48|169.18|171.44|169.14|171.81|169.51|170.14|167.84|617
1652262000000|2022-05-11 09:40:00|171.48|169.18|170.37|168.07|171.67|169.37|170.18|167.88|518
1652262300000|2022-05-11 09:45:00|170.36|168.06|171.18|168.88|171.59|169.29|170.36|168.06|548
1652262600000|2022-05-11 09:50:00|171.17|168.87|171.4|169.1|171.69|169.39|170.67|168.37|436
1652262900000|2022-05-11 09:55:00|171.39|169.09|171.98|169.68|172.65|170.35|170.64|168.34|542
1652263200000|2022-05-11 10:00:00|171.97|169.67|171.38|169.08|172.64|170.34|171.09|168.79|489
1652263500000|2022-05-11 10:05:00|171.41|169.11|170.9|168.6|171.42|169.12|170.48|168.18|352
1652263800000|2022-05-11 10:10:00|170.89|168.59|172.64|170.34|173.08|170.78|170.77|168.47|595
1652264100000|2022-05-11 10:15:00|172.63|170.33|171.08|168.78|173.06|170.76|171.08|168.78|561
1652264400000|2022-05-11 10:20:00|171.09|168.79|170.79|168.49|171.88|169.58|170.75|168.45|564
1652264700000|2022-05-11 10:25:00|170.86|168.56|170.47|168.17|170.9|168.6|170.38|168.08|540
1652265000000|2022-05-11 10:30:00|170.46|168.16|170.8|168.5|171.44|169.14|170.4|168.1|451
1652265300000|2022-05-11 10:35:00|170.73|168.43|171.44|169.14|171.48|169.18|170.5|168.2|378
1652265600000|2022-05-11 10:40:00|171.45|169.15|170.66|168.36|171.55|169.25|170.41|168.11|411
1652265900000|2022-05-11 10:45:00|170.67|168.37|170.18|167.88|171.33|169.03|169.9|167.6|549
1652266200000|2022-05-11 10:50:00|170.19|167.89|170.45|168.15|170.49|168.19|169.46|167.16|445
1652266500000|2022-05-11 10:55:00|170.44|168.14|169.1|166.8|170.54|168.24|168.85|166.55|489
1652266800000|2022-05-11 11:00:00|169.05|166.75|168.42|166.12|169.16|166.86|168.12|165.82|464
1652267100000|2022-05-11 11:05:00|168.41|166.11|167.9|165.6|168.51|166.21|167.58|165.28|429
1652267400000|2022-05-11 11:10:00|167.92|165.62|168.58|166.28|168.85|166.55|167.68|165.38|462
1652267700000|2022-05-11 11:15:00|168.6|166.3|168.07|165.77|168.6|166.3|167.3|165|449
1652268000000|2022-05-11 11:20:00|168.08|165.78|167.08|164.78|168.53|166.23|167|164.7|477
1652268300000|2022-05-11 11:25:00|167.05|164.75|166.21|163.91|167.14|164.84|165.7|163.4|472
1652268600000|2022-05-11 11:30:00|166.23|163.93|166.35|164.05|167.08|164.78|166.05|163.75|456
1652268900000|2022-05-11 11:35:00|166.3|164|165.65|163.35|166.89|164.59|165.57|163.27|509
1652269200000|2022-05-11 11:40:00|165.66|163.36|164.89|162.59|165.78|163.48|164.71|162.41|435
1652269500000|2022-05-11 11:45:00|164.9|162.6|163.88|161.58|165.54|163.24|163.65|161.35|497
1652269800000|2022-05-11 11:50:00|163.87|161.57|162.63|160.33|164.07|161.77|162.62|160.32|486
1652270100000|2022-05-11 11:55:00|162.55|160.25|162.72|160.42|162.88|160.58|161.71|159.41|517
1652270400000|2022-05-11 12:00:00|162.77|160.47|163.49|161.19|163.74|161.44|161.61|159.31|565
1652270700000|2022-05-11 12:05:00|163.48|161.18|164.51|162.21|165.13|162.83|162.97|160.67|556
1652271000000|2022-05-11 12:10:00|164.57|162.27|164.08|161.78|165.31|163.01|163.67|161.37|514
1652271300000|2022-05-11 12:15:00|164.07|161.77|163.02|160.72|164.6|162.3|162.82|160.52|524
1652271600000|2022-05-11 12:20:00|163.04|160.74|163.63|161.33|163.87|161.57|161.73|159.43|649
1652271900000|2022-05-11 12:25:00|163.67|161.37|163.93|161.63|165.3|163|163.63|161.33|630
1652272200000|2022-05-11 12:30:00|163.87|161.57|158.98|156.68|163.87|161.57|157.6|155.3|945
1652272500000|2022-05-11 12:35:00|158.96|156.66|157.93|155.63|161.61|159.31|157.93|155.63|885
1652272800000|2022-05-11 12:40:00|157.92|155.62|157.64|155.34|159.68|157.38|155.93|153.63|923
1652273100000|2022-05-11 12:45:00|157.4|155.1|148.6|146.3|157.76|155.46|148.05|145.75|923
1652273400000|2022-05-11 12:50:00|148.18|145.88|145.81|143.51|149.71|147.41|139.58|137.28|1025
1652273700000|2022-05-11 12:55:00|145.84|143.54|144.13|141.83|147.01|144.71|141.01|138.71|1009
1652274000000|2022-05-11 13:00:00|144.24|141.94|147.34|145.04|148.97|146.67|143.14|140.84|969
1652274300000|2022-05-11 13:05:00|147.48|145.18|148.45|146.15|150.5|148.2|147.3|145|916
1652274600000|2022-05-11 13:10:00|148.37|146.07|147.63|145.33|149.84|147.54|146.79|144.49|908
1652274900000|2022-05-11 13:15:00|147.64|145.34|150.62|148.32|151.57|149.27|146.21|143.91|902
1652275200000|2022-05-11 13:20:00|150.67|148.37|151.7|149.4|155.47|153.17|150.67|148.37|953
1652275500000|2022-05-11 13:25:00|151.69|149.39|154.74|152.44|155.95|153.65|151.31|149.01|949
1652275800000|2022-05-11 13:30:00|154.73|152.43|151.61|149.31|155.72|153.42|150.36|148.06|781
1652276100000|2022-05-11 13:35:00|151.48|149.18|153.67|151.37|153.72|151.42|150.85|148.55|696
1652276400000|2022-05-11 13:40:00|153.66|151.36|159.59|157.29|159.64|157.34|152.59|150.29|814
1652276700000|2022-05-11 13:45:00|159.58|157.28|163.72|161.42|164.27|161.97|157.11|154.81|975
1652277000000|2022-05-11 13:50:00|163.8|161.5|159.99|157.69|164.26|161.96|159.03|156.73|913
1652277300000|2022-05-11 13:55:00|159.96|157.66|161.12|158.82|161.12|158.82|157.8|155.5|877
1652277600000|2022-05-11 14:00:00|161.11|158.81|160.92|158.62|161.88|159.58|158.91|156.61|874
1652277900000|2022-05-11 14:05:00|160.94|158.64|160.93|158.63|164|161.7|160.43|158.13|867
1652278200000|2022-05-11 14:10:00|160.92|158.62|160.23|157.93|161.43|159.13|159.21|156.91|879
1652278500000|2022-05-11 14:15:00|160.22|157.92|160.87|158.57|161.36|159.06|159.73|157.43|833
1652278800000|2022-05-11 14:20:00|160.88|158.58|161.25|158.95|162.14|159.84|160.09|157.79|789
1652279100000|2022-05-11 14:25:00|161.24|158.94|159.1|156.8|161.54|159.24|159.01|156.71|841
1652279400000|2022-05-11 14:30:00|159.03|156.73|160.97|158.67|161.12|158.82|158.94|156.64|784
1652279700000|2022-05-11 14:35:00|160.96|158.66|162.51|160.21|163.48|161.18|160.56|158.26|823
1652280000000|2022-05-11 14:40:00|162.53|160.23|162.92|160.62|162.94|160.64|161.4|159.1|775
1652280300000|2022-05-11 14:45:00|163.06|160.76|162|159.7|164.92|162.62|162|159.7|793
1652280600000|2022-05-11 14:50:00|161.99|159.69|160.58|158.28|161.99|159.69|159.72|157.42|620
1652280900000|2022-05-11 14:55:00|160.59|158.29|161|158.7|161.01|158.71|159.96|157.66|644
1652281200000|2022-05-11 15:00:00|161.01|158.71|160.79|158.49|162.03|159.73|158.81|156.51|803
1652281500000|2022-05-11 15:05:00|160.77|158.47|158.94|156.64|160.89|158.59|158.55|156.25|664
1652281800000|2022-05-11 15:10:00|158.96|156.66|157.52|155.22|159.58|157.28|157.06|154.76|666
1652282100000|2022-05-11 15:15:00|157.44|155.14|159.15|156.85|159.68|157.38|157.22|154.92|675
1652282400000|2022-05-11 15:20:00|159.16|156.86|158.87|156.57|160.62|158.32|158.43|156.13|662
1652282700000|2022-05-11 15:25:00|158.86|156.56|159.03|156.73|159.06|156.76|157.7|155.4|605
1652283000000|2022-05-11 15:30:00|159.06|156.76|157.64|155.34|159.26|156.96|157.61|155.31|517
1652283300000|2022-05-11 15:35:00|157.63|155.33|157.99|155.69|159.82|157.52|156.5|154.2|668
1652283600000|2022-05-11 15:40:00|157.98|155.68|157.79|155.49|159.57|157.27|157.79|155.49|666
1652283900000|2022-05-11 15:45:00|157.81|155.51|156.63|154.33|158.02|155.72|156.54|154.24|610
1652284200000|2022-05-11 15:50:00|156.62|154.32|155.88|153.58|157.42|155.12|155.61|153.31|654
1652284500000|2022-05-11 15:55:00|155.89|153.59|156.4|154.1|156.89|154.59|154.97|152.67|697
1652284800000|2022-05-11 16:00:00|156.35|154.05|156.52|154.22|158.19|155.89|156.04|153.74|745
1652285100000|2022-05-11 16:05:00|156.53|154.23|154.81|152.51|157.57|155.27|154.66|152.36|662
1652285400000|2022-05-11 16:10:00|154.71|152.41|154.99|152.69|155.8|153.5|154.18|151.88|751
1652285700000|2022-05-11 16:15:00|155.01|152.71|153.88|151.58|155.55|153.25|153.84|151.54|664
1652286000000|2022-05-11 16:20:00|153.87|151.57|156.11|153.81|156.52|154.22|153.84|151.54|675
1652286300000|2022-05-11 16:25:00|156.12|153.82|153.78|151.48|156.47|154.17|153.68|151.38|606
1652286600000|2022-05-11 16:30:00|153.77|151.47|153.88|151.58|154.46|152.16|152.94|150.64|597
1652286900000|2022-05-11 16:35:00|153.87|151.57|153.97|151.67|155.11|152.81|153.65|151.35|613
1652287200000|2022-05-11 16:40:00|153.98|151.68|153.83|151.53|155.05|152.75|153.49|151.19|610
1652287500000|2022-05-11 16:45:00|153.9|151.6|152.82|150.52|154.06|151.76|152.75|150.45|434
1652287800000|2022-05-11 16:50:00|152.83|150.53|151.29|148.99|152.83|150.53|150.98|148.68|585
1652288100000|2022-05-11 16:55:00|151.3|149|151.74|149.44|152.04|149.74|150.8|148.5|609
1652288400000|2022-05-11 17:00:00|151.72|149.42|151.65|149.35|152.06|149.76|150.91|148.61|674
1652288700000|2022-05-11 17:05:00|151.59|149.29|152.06|149.76|152.76|150.46|150.24|147.94|611
1652289000000|2022-05-11 17:10:00|152.07|149.77|152.79|150.49|153.76|151.46|152.06|149.76|619
1652289300000|2022-05-11 17:15:00|152.73|150.43|153.61|151.31|153.85|151.55|152.71|150.41|598
1652289600000|2022-05-11 17:20:00|153.6|151.3|152.63|150.33|153.71|151.41|151.8|149.5|672
1652289900000|2022-05-11 17:25:00|152.61|150.31|149.69|147.39|152.72|150.42|148.96|146.66|659
1652290200000|2022-05-11 17:30:00|149.72|147.42|149.69|147.39|150.37|148.07|149.04|146.74|641
1652290500000|2022-05-11 17:35:00|149.68|147.38|148.04|145.74|149.99|147.69|147.62|145.32|617
1652290800000|2022-05-11 17:40:00|148.03|145.73|147.51|145.21|148.35|146.05|147.08|144.78|601
1652291100000|2022-05-11 17:45:00|147.4|145.1|149.99|147.69|150.09|147.79|146.67|144.37|712
1652291400000|2022-05-11 17:50:00|149.96|147.66|149.87|147.57|152.04|149.74|149.72|147.42|764
1652291700000|2022-05-11 17:55:00|149.91|147.61|149.64|147.34|150.88|148.58|148.59|146.29|679
1652292000000|2022-05-11 18:00:00|149.69|147.39|149.88|147.58|150.66|148.36|148.85|146.55|679
1652292300000|2022-05-11 18:05:00|149.89|147.59|148.72|146.42|149.97|147.67|148.64|146.34|502
1652292600000|2022-05-11 18:10:00|148.7|146.4|149.14|146.84|149.34|147.04|148.17|145.87|508
1652292900000|2022-05-11 18:15:00|149.15|146.85|149.42|147.12|149.47|147.17|147.75|145.45|527
1652293200000|2022-05-11 18:20:00|149.4|147.1|150.04|147.74|150.7|148.4|147.97|145.67|613
1652293500000|2022-05-11 18:25:00|150.06|147.76|150.04|147.74|150.77|148.47|149.87|147.57|555
1652293800000|2022-05-11 18:30:00|150.06|147.76|149.43|147.13|150.08|147.78|148.52|146.22|484
1652294100000|2022-05-11 18:35:00|149.44|147.14|149.64|147.34|150.2|147.9|149.04|146.74|527
1652294400000|2022-05-11 18:40:00|149.63|147.33|150.06|147.76|150.07|147.77|148.56|146.26|541
1652294700000|2022-05-11 18:45:00|150.08|147.78|147.88|145.58|150.08|147.78|147.18|144.88|611
1652295000000|2022-05-11 18:50:00|147.9|145.6|147.17|144.87|148.18|145.88|147.06|144.76|448
1652295300000|2022-05-11 18:55:00|147.18|144.88|147.39|145.09|147.9|145.6|146.42|144.12|451
1652295600000|2022-05-11 19:00:00|147.36|145.06|146.87|144.57|147.84|145.54|146.54|144.24|442
1652295900000|2022-05-11 19:05:00|146.79|144.49|147.7|145.4|147.81|145.51|146.36|144.06|481
1652296200000|2022-05-11 19:10:00|147.71|145.41|147.1|144.8|148.89|146.59|147.05|144.75|530
1652296500000|2022-05-11 19:15:00|147.11|144.81|147.12|144.82|148.05|145.75|146.64|144.34|614
1652296800000|2022-05-11 19:20:00|147.1|144.8|145.72|143.42|147.12|144.82|145.44|143.14|627
1652297100000|2022-05-11 19:25:00|145.71|143.41|147.22|144.92|147.23|144.93|145.25|142.95|680
1652297400000|2022-05-11 19:30:00|147.29|144.99|145.52|143.22|147.84|145.54|145.52|143.22|624
1652297700000|2022-05-11 19:35:00|145.49|143.19|143.98|141.68|145.5|143.2|143.64|141.34|623
1652298000000|2022-05-11 19:40:00|143.97|141.67|143.77|141.47|144.62|142.32|143.14|140.84|586
1652298300000|2022-05-11 19:45:00|143.79|141.49|143.76|141.46|144.97|142.67|143.66|141.36|519
1652298600000|2022-05-11 19:50:00|143.77|141.47|145.79|143.49|145.82|143.52|143.77|141.47|571
1652298900000|2022-05-11 19:55:00|145.87|143.57|144.89|142.59|145.91|143.61|144.37|142.07|489
1652299200000|2022-05-11 20:00:00|144.87|142.57|145.18|142.88|146.91|144.61|144.87|142.57|640
1652299500000|2022-05-11 20:05:00|145.17|142.87|143.72|141.42|145.77|143.47|143.71|141.41|489
1652299800000|2022-05-11 20:10:00|143.66|141.36|143.31|141.01|144.72|142.42|143.23|140.93|593
1652300100000|2022-05-11 20:15:00|143.37|141.07|143.8|141.5|145.04|142.74|142.65|140.35|777
1652300400000|2022-05-11 20:20:00|143.79|141.49|143.01|140.71|144.32|142.02|142.91|140.61|686
1652300700000|2022-05-11 20:25:00|143.03|140.73|142.95|140.65|143.06|140.76|142.07|139.77|589
1652301000000|2022-05-11 20:30:00|142.97|140.67|141.95|139.65|142.98|140.68|141.33|139.03|541
1652301300000|2022-05-11 20:35:00|141.96|139.66|143.04|140.74|143.09|140.79|141.44|139.14|534
1652301600000|2022-05-11 20:40:00|143.07|140.77|143.11|140.81|143.64|141.34|142.51|140.21|483
1652301900000|2022-05-11 20:45:00|143.13|140.83|142.06|139.76|143.35|141.05|141.86|139.56|488
1652302200000|2022-05-11 20:50:00|142.05|139.75|137.72|135.42|142.11|139.81|137.71|135.41|520
1652302500000|2022-05-11 20:55:00|137.68|135.38|136.66|134.36|137.76|135.46|135.94|133.64|818
1652302800000|2022-05-11 21:00:00|136.65|134.35|141.37|139.07|142.05|139.75|136.65|134.35|803
1652303100000|2022-05-11 21:05:00|141.36|139.06|139.4|137.1|141.42|139.12|139.26|136.96|624
1652303400000|2022-05-11 21:10:00|139.08|136.78|138.69|136.39|139.16|136.86|137.19|134.89|607
1652303700000|2022-05-11 21:15:00|138.79|136.49|139.79|137.49|141.35|139.05|138.78|136.48|503
1652304000000|2022-05-11 21:20:00|139.81|137.51|137.93|135.63|139.85|137.55|137.9|135.6|379
1652304300000|2022-05-11 21:25:00|137.92|135.62|136.12|133.82|137.93|135.63|135.08|132.78|523
1652304600000|2022-05-11 21:30:00|136.11|133.81|137.84|135.54|137.98|135.68|136.06|133.76|313
1652304900000|2022-05-11 21:35:00|137.83|135.53|139.91|137.61|140.01|137.71|136.67|134.37|382
1652305200000|2022-05-11 21:40:00|139.92|137.62|139.99|137.69|140.33|138.03|139|136.7|408
1652305500000|2022-05-11 21:45:00|140|137.7|140.74|138.44|141.07|138.77|138.98|136.68|527
1652305800000|2022-05-11 21:50:00|140.72|138.42|141.89|139.59|143.62|141.32|140.7|138.4|718
1652306100000|2022-05-11 21:55:00|141.91|139.61|142.98|140.68|143.1|140.8|141|138.7|673
1652306400000|2022-05-11 22:00:00|142.99|140.69|141.11|138.81|143.32|141.02|140.93|138.63|634
1652306700000|2022-05-11 22:05:00|140.95|138.65|143.02|140.72|143.03|140.73|140.72|138.42|700
1652307000000|2022-05-11 22:10:00|143.03|140.73|142.71|140.41|143.85|141.55|142.56|140.26|600
1652307300000|2022-05-11 22:15:00|142.67|140.37|141.97|139.67|142.69|140.39|141.6|139.3|530
1652307600000|2022-05-11 22:20:00|141.98|139.68|142.88|140.58|143.38|141.08|141.9|139.6|419
1652307900000|2022-05-11 22:25:00|142.81|140.51|141.6|139.3|142.81|140.51|141.59|139.29|413
1652308200000|2022-05-11 22:30:00|141.61|139.31|139.79|137.49|141.94|139.64|139.13|136.83|567
1652308500000|2022-05-11 22:35:00|139.8|137.5|138.83|136.53|139.81|137.51|138.04|135.74|538
1652308800000|2022-05-11 22:40:00|138.88|136.58|139.36|137.06|140.9|138.6|138.4|136.1|588
1652309100000|2022-05-11 22:45:00|139.35|137.05|139.01|136.71|140.2|137.9|138.63|136.33|552
1652309400000|2022-05-11 22:50:00|139|136.7|142.53|140.23|142.53|140.23|138.7|136.4|675
1652309700000|2022-05-11 22:55:00|142.5|140.2|142.43|140.13|143.35|141.05|142.01|139.71|632
1652310000000|2022-05-11 23:00:00|142.21|139.91|144.07|141.77|144.47|142.17|141.91|139.61|690
1652310300000|2022-05-11 23:05:00|144.06|141.76|144.18|141.88|145.42|143.12|143.15|140.85|620
1652310600000|2022-05-11 23:10:00|144.19|141.89|143.42|141.12|144.22|141.92|142.99|140.69|529
1652310900000|2022-05-11 23:15:00|143.41|141.11|141.15|138.85|143.66|141.36|140.87|138.57|596
1652311200000|2022-05-11 23:20:00|141.14|138.84|140.92|138.62|141.42|139.12|140.21|137.91|452
1652311500000|2022-05-11 23:25:00|140.93|138.63|140.5|138.2|141.89|139.59|140.16|137.86|491
1652311800000|2022-05-11 23:30:00|140.43|138.13|141.34|139.04|142.06|139.76|139.91|137.61|472
1652312100000|2022-05-11 23:35:00|141.47|139.17|141.19|138.89|141.93|139.63|140.21|137.91|504
1652312400000|2022-05-11 23:40:00|141.22|138.92|142.1|139.8|142.22|139.92|140.87|138.57|431
1652312700000|2022-05-11 23:45:00|142.11|139.81|142.15|139.85|142.35|140.05|141.67|139.37|484
1652313000000|2022-05-11 23:50:00|142.22|139.92|140.67|138.37|142.42|140.12|140.53|138.23|411
1652313300000|2022-05-11 23:55:00|140.66|138.36|141.85|139.55|141.9|139.6|140.02|137.72|434
1652313600000|2022-05-12 00:00:00|141.83|139.53|141.7|139.4|142.51|140.21|140.66|138.36|563
1652313900000|2022-05-12 00:05:00|141.76|139.46|140.96|138.66|141.91|139.61|139.11|136.81|583
1652314200000|2022-05-12 00:10:00|141|138.7|143.56|141.26|143.94|141.64|139.85|137.55|699
1652314500000|2022-05-12 00:15:00|143.59|141.29|141.92|139.62|144.38|142.08|141.04|138.74|648
1652314800000|2022-05-12 00:20:00|141.93|139.63|144.05|141.75|144.65|142.35|141.26|138.96|640
1652315100000|2022-05-12 00:25:00|144.06|141.76|144.12|141.82|145.41|143.11|143.81|141.51|603
1652315400000|2022-05-12 00:30:00|144.1|141.8|144.25|141.95|145.12|142.82|143.25|140.95|562
1652315700000|2022-05-12 00:35:00|144.26|141.96|143.75|141.45|145.23|142.93|143.01|140.71|513
1652316000000|2022-05-12 00:40:00|144.02|141.72|145.75|143.45|146.61|144.31|143.87|141.57|725
1652316300000|2022-05-12 00:45:00|145.78|143.48|145.99|143.69|146.18|143.88|143.9|141.6|665
1652316600000|2022-05-12 00:50:00|146.02|143.72|144.78|142.48|146.23|143.93|144.54|142.24|562
1652316900000|2022-05-12 00:55:00|144.8|142.5|144.09|141.79|145.5|143.2|143.93|141.63|525
1652317200000|2022-05-12 01:00:00|144.1|141.8|145.8|143.5|146.03|143.73|143.7|141.4|561
1652317500000|2022-05-12 01:05:00|145.82|143.52|144.18|141.88|145.82|143.52|144.13|141.83|440
1652317800000|2022-05-12 01:10:00|144.19|141.89|144.09|141.79|144.8|142.5|143.47|141.17|454
1652318100000|2022-05-12 01:15:00|143.92|141.62|144.04|141.74|145.17|142.87|143.69|141.39|438
1652318400000|2022-05-12 01:20:00|144.1|141.8|143.02|140.72|144.93|142.63|142.68|140.38|459
1652318700000|2022-05-12 01:25:00|143.03|140.73|143|140.7|144.07|141.77|142.48|140.18|360
1652319000000|2022-05-12 01:30:00|142.9|140.6|142.98|140.68|144|141.7|142.5|140.2|168
1652319300000|2022-05-12 01:35:00|142.97|140.67|142.27|139.97|143.07|140.77|142.08|139.78|400
1652319600000|2022-05-12 01:40:00|142.28|139.98|142.35|140.05|143.38|141.08|142.04|139.74|393
1652319900000|2022-05-12 01:45:00|142.34|140.04|142.93|140.63|143.86|141.56|142.03|139.73|442
1652320200000|2022-05-12 01:50:00|142.91|140.61|142.04|139.74|143.34|141.04|141.96|139.66|376
1652320500000|2022-05-12 01:55:00|142.19|139.89|140.86|138.56|142.2|139.9|140.06|137.76|603
1652320800000|2022-05-12 02:00:00|141.07|138.77|141.25|138.95|141.33|139.03|139.59|137.29|512
1652321100000|2022-05-12 02:05:00|141.24|138.94|140.04|137.74|141.43|139.13|139.58|137.28|595
1652321400000|2022-05-12 02:10:00|140.02|137.72|140.37|138.07|141.04|138.74|139.72|137.42|562
1652321700000|2022-05-12 02:15:00|140.47|138.17|139.68|137.38|141.29|138.99|139.46|137.16|622
1652322000000|2022-05-12 02:20:00|139.69|137.39|139.06|136.76|140.3|138|138.7|136.4|529
1652322300000|2022-05-12 02:25:00|139.33|137.03|138.86|136.56|139.85|137.55|138.3|136|541
1652322600000|2022-05-12 02:30:00|138.81|136.51|139.23|136.93|139.23|136.93|137.86|135.56|566
1652322900000|2022-05-12 02:35:00|139.18|136.88|138.04|135.74|139.53|137.23|137.22|134.92|660
1652323200000|2022-05-12 02:40:00|138.14|135.84|136.75|134.45|138.2|135.9|136.11|133.81|619
1652323500000|2022-05-12 02:45:00|136.76|134.46|137.27|134.97|138.22|135.92|136.08|133.78|660
1652323800000|2022-05-12 02:50:00|137.29|134.99|137.07|134.77|138.18|135.88|137.03|134.73|578
1652324100000|2022-05-12 02:55:00|137.06|134.76|136.64|134.34|137.3|135|135.62|133.32|584
1652324400000|2022-05-12 03:00:00|136.31|134.01|136.03|133.73|137.34|135.04|135.95|133.65|594
1652324700000|2022-05-12 03:05:00|135.99|133.69|135.14|132.84|136.22|133.92|135.14|132.84|483
1652325000000|2022-05-12 03:10:00|135.27|132.97|135.49|133.19|137.08|134.78|134.9|132.6|673
1652325300000|2022-05-12 03:15:00|135.48|133.18|136.16|133.86|137.2|134.9|135.28|132.98|561
1652325600000|2022-05-12 03:20:00|136.09|133.79|135.17|132.87|136.33|134.03|133.97|131.67|677
1652325900000|2022-05-12 03:25:00|135.21|132.91|134.23|131.93|135.4|133.1|134.06|131.76|551
1652326200000|2022-05-12 03:30:00|134.24|131.94|137.08|134.78|137.17|134.87|133.7|131.4|637
1652326500000|2022-05-12 03:35:00|137.21|134.91|136.3|134|137.27|134.97|135.12|132.82|601
1652326800000|2022-05-12 03:40:00|136.31|134.01|135.6|133.3|136.36|134.06|135.03|132.73|573
1652327100000|2022-05-12 03:45:00|135.61|133.31|134.18|131.88|136.17|133.87|133.76|131.46|549
1652327400000|2022-05-12 03:50:00|134.19|131.89|132.44|130.14|134.38|132.08|131.74|129.44|459
1652327700000|2022-05-12 03:55:00|132.82|130.52|131.01|128.71|132.95|130.65|130.82|128.52|586
1652328000000|2022-05-12 04:00:00|131.27|128.97|130.74|128.44|132.41|130.11|130.72|128.42|503
1652328300000|2022-05-12 04:05:00|130.73|128.43|129.34|127.04|131.46|129.16|128.77|126.47|624
1652328600000|2022-05-12 04:10:00|129.49|127.19|127.95|125.65|129.91|127.61|127.06|124.76|573
1652328900000|2022-05-12 04:15:00|127.96|125.66|128.52|126.22|129.71|127.41|127.66|125.36|637
1652329200000|2022-05-12 04:20:00|128.6|126.3|125.22|122.92|128.89|126.59|123.93|121.63|757
1652329500000|2022-05-12 04:25:00|125.23|122.93|129.6|127.3|130.07|127.77|124.73|122.43|773
1652329800000|2022-05-12 04:30:00|129.86|127.56|127.07|124.77|131.06|128.76|127.07|124.77|724
1652330100000|2022-05-12 04:35:00|127.08|124.78|128.17|125.87|129.84|127.54|127.08|124.78|739
1652330400000|2022-05-12 04:40:00|128.18|125.88|128.15|125.85|129.43|127.13|127.32|125.02|639
1652330700000|2022-05-12 04:45:00|128.2|125.9|126.15|123.85|128.51|126.21|125.84|123.54|606
1652331000000|2022-05-12 04:50:00|125.9|123.6|126|123.7|127.01|124.71|125.09|122.79|563
1652331300000|2022-05-12 04:55:00|126.01|123.71|125.89|123.59|126.6|124.3|125.05|122.75|629
1652331600000|2022-05-12 05:00:00|125.91|123.61|124.15|121.85|126.45|124.15|123.82|121.52|621
1652331900000|2022-05-12 05:05:00|124.13|121.83|122.92|120.62|124.44|122.14|122.21|119.91|659
1652332200000|2022-05-12 05:10:00|123.26|120.96|121.38|119.08|124.21|121.91|120.75|118.45|694
1652332500000|2022-05-12 05:15:00|121.32|119.02|124.8|122.5|125.1|122.8|120.92|118.62|481
1652332800000|2022-05-12 05:20:00|124.85|122.55|123.35|121.05|125.31|123.01|122.75|120.45|360
1652333100000|2022-05-12 05:25:00|123.39|121.09|124.29|121.99|125.2|122.9|123.05|120.75|609
1652333400000|2022-05-12 05:30:00|123.92|121.62|127.23|124.93|127.38|125.08|123.88|121.58|568
1652333700000|2022-05-12 05:35:00|127.18|124.88|125.18|122.88|127.18|124.88|124.94|122.64|525
1652334000000|2022-05-12 05:40:00|125.14|122.84|123.92|121.62|125.78|123.48|123.05|120.75|572
1652334300000|2022-05-12 05:45:00|124.26|121.96|124.68|122.38|125.61|123.31|123.1|120.8|735
1652334600000|2022-05-12 05:50:00|124.7|122.4|120.99|118.69|126.15|123.85|120.98|118.68|649
1652334900000|2022-05-12 05:55:00|121.37|119.07|122.23|119.93|124.09|121.79|120.97|118.67|340
1652335200000|2022-05-12 06:00:00|123.75|121.45|123.74|121.44|124.27|121.97|122.09|119.79|677
1652335500000|2022-05-12 06:05:00|123.73|121.43|125.92|123.62|126.58|124.28|122.1|119.8|660
1652335800000|2022-05-12 06:10:00|125.9|123.6|124.52|122.22|126.22|123.92|123.12|120.82|508
1652336100000|2022-05-12 06:15:00|124.59|122.29|124.04|121.74|124.67|122.37|121.98|119.68|662
1652336400000|2022-05-12 06:20:00|123.6|121.3|124.37|122.07|124.76|122.46|123.2|120.9|456
1652336700000|2022-05-12 06:25:00|123.6|121.3|126.53|124.23|127.02|124.72|123|120.7|379
1652337000000|2022-05-12 06:30:00|126.51|124.21|126.91|124.61|128.95|126.65|125.71|123.41|575
1652337300000|2022-05-12 06:35:00|126.92|124.62|127.65|125.35|128.05|125.75|125.77|123.47|176
1652337600000|2022-05-12 06:40:00|126.36|124.06|125.94|123.64|127.45|125.15|123.09|120.79|539
1652337900000|2022-05-12 06:45:00|125.95|123.65|126.35|124.05|126.57|124.27|125.02|122.72|541
1652338200000|2022-05-12 06:50:00|126.32|124.02|125.1|122.8|126.61|124.31|124.23|121.93|558
1652338500000|2022-05-12 06:55:00|125.03|122.73|124.01|121.71|126.57|124.27|123.98|121.68|729
1652338800000|2022-05-12 07:00:00|124.1|121.8|120.91|118.61|124.1|121.8|120.05|117.75|196
1652345100000|2022-05-12 08:45:00|122.95|120.65|123.12|120.82|123.91|121.61|122.22|119.92|362
1652345400000|2022-05-12 08:50:00|123.14|120.84|123.9|121.6|124.36|122.06|123.11|120.81|382
1652345700000|2022-05-12 08:55:00|123.91|121.61|123.21|120.91|124.62|122.32|122.83|120.53|335
1652346000000|2022-05-12 09:00:00|123.17|120.87|123.13|120.83|123.58|121.28|122.41|120.11|412
1652346300000|2022-05-12 09:05:00|123.27|120.97|122.68|120.38|123.7|121.4|122.5|120.2|398
1652346600000|2022-05-12 09:10:00|122.67|120.37|122.25|119.95|123.13|120.83|122.12|119.82|440
1652346900000|2022-05-12 09:15:00|122.27|119.97|123.45|121.15|123.68|121.38|122.05|119.75|480
1652347200000|2022-05-12 09:20:00|123.44|121.14|124.64|122.34|125|122.7|123.01|120.71|461
1652347500000|2022-05-12 09:25:00|124.65|122.35|124.75|122.45|125.33|123.03|124.34|122.04|504
1652347800000|2022-05-12 09:30:00|124.74|122.44|123.82|121.52|125.04|122.74|123.6|121.3|545
1652348100000|2022-05-12 09:35:00|123.81|121.51|124.79|122.49|125.15|122.85|123.81|121.51|475
1652348400000|2022-05-12 09:40:00|124.8|122.5|124.26|121.96|125.34|123.04|124.22|121.92|425
1652348700000|2022-05-12 09:45:00|124.25|121.95|124.11|121.81|124.97|122.67|123.98|121.68|460
1652349000000|2022-05-12 09:50:00|124.07|121.77|123.74|121.44|124.29|121.99|123.49|121.19|394
1652349300000|2022-05-12 09:55:00|123.73|121.43|122.8|120.5|123.74|121.44|122.7|120.4|425
1652349600000|2022-05-12 10:00:00|122.79|120.49|121.66|119.36|122.79|120.49|121.27|118.97|376
1652349900000|2022-05-12 10:05:00|121.67|119.37|122.74|120.44|124.07|121.77|121.67|119.37|422
1652350200000|2022-05-12 10:10:00|122.73|120.43|121.47|119.17|122.73|120.43|120.65|118.35|398
1652350500000|2022-05-12 10:15:00|121.46|119.16|121.99|119.69|122.7|120.4|121.11|118.81|426
1652350800000|2022-05-12 10:20:00|121.98|119.68|123.51|121.21|123.56|121.26|121.66|119.36|421
1652351100000|2022-05-12 10:25:00|123.52|121.22|123.97|121.67|124.54|122.24|122.56|120.26|388
1652351400000|2022-05-12 10:30:00|123.9|121.6|123.84|121.54|124.45|122.15|123.49|121.19|327
1652351700000|2022-05-12 10:35:00|123.83|121.53|125.36|123.06|125.38|123.08|123.65|121.35|392
1652352000000|2022-05-12 10:40:00|125.38|123.08|126.15|123.85|126.32|124.02|124.75|122.45|405
1652352300000|2022-05-12 10:45:00|126.11|123.81|126.23|123.93|126.94|124.64|125.86|123.56|447
1652352600000|2022-05-12 10:50:00|126.24|123.94|127.77|125.47|127.98|125.68|126.24|123.94|460
1652352900000|2022-05-12 10:55:00|127.79|125.49|127.63|125.33|128.08|125.78|127.08|124.78|416
1652353200000|2022-05-12 11:00:00|127.62|125.32|127.74|125.44|127.91|125.61|126.55|124.25|385
1652353500000|2022-05-12 11:05:00|127.77|125.47|126.97|124.67|128.43|126.13|126.44|124.14|514
1652353800000|2022-05-12 11:10:00|126.98|124.68|127.52|125.22|127.83|125.53|126.45|124.15|412
1652354100000|2022-05-12 11:15:00|127.53|125.23|127.61|125.31|127.76|125.46|126.76|124.46|433
1652354400000|2022-05-12 11:20:00|127.6|125.3|129.46|127.16|129.59|127.29|127.38|125.08|404
1652354700000|2022-05-12 11:25:00|129.48|127.18|128.53|126.23|129.63|127.33|128.53|126.23|451
1652355000000|2022-05-12 11:30:00|128.54|126.24|127.9|125.6|128.73|126.43|127.8|125.5|414
1652355300000|2022-05-12 11:35:00|127.92|125.62|127.38|125.08|127.95|125.65|126.95|124.65|391
1652355600000|2022-05-12 11:40:00|127.4|125.1|126.25|123.95|127.7|125.4|126.2|123.9|454
1652355900000|2022-05-12 11:45:00|126.24|123.94|125.32|123.02|126.85|124.55|125.32|123.02|502
1652356200000|2022-05-12 11:50:00|125.33|123.03|126.55|124.25|127.05|124.75|125.24|122.94|425
1652356500000|2022-05-12 11:55:00|126.53|124.23|126.04|123.74|126.54|124.24|125.48|123.18|455
1652356800000|2022-05-12 12:00:00|126.03|123.73|124.92|122.62|126.49|124.19|124.75|122.45|416
1652357100000|2022-05-12 12:05:00|124.93|122.63|125.34|123.04|125.57|123.27|124.71|122.41|361
1652357400000|2022-05-12 12:10:00|125.35|123.05|125.02|122.72|125.78|123.48|124.54|122.24|437
1652357700000|2022-05-12 12:15:00|125.01|122.71|124.68|122.38|125.34|123.04|124.59|122.29|295
1652358000000|2022-05-12 12:20:00|124.7|122.4|124.75|122.45|125.1|122.8|124.28|121.98|266
1652358300000|2022-05-12 12:25:00|124.78|122.48|123.45|121.15|124.94|122.64|123.26|120.96|232
1652358600000|2022-05-12 12:30:00|123.4|121.1|124.29|121.99|124.59|122.29|123.38|121.08|329
1652358900000|2022-05-12 12:35:00|124.28|121.98|125.89|123.59|126.66|124.36|124.24|121.94|406
1652359200000|2022-05-12 12:40:00|125.96|123.66|126.27|123.97|126.7|124.4|125.52|123.22|432
1652359500000|2022-05-12 12:45:00|126.28|123.98|127.24|124.94|127.25|124.95|125.65|123.35|435
1652359800000|2022-05-12 12:50:00|127.31|125.01|128.3|126|128.41|126.11|126.32|124.02|456
1652360100000|2022-05-12 12:55:00|128.28|125.98|127.34|125.04|128.29|125.99|127.08|124.78|442
1652360400000|2022-05-12 13:00:00|127.35|125.05|127.34|125.04|127.73|125.43|126.36|124.06|416
1652360700000|2022-05-12 13:05:00|127.33|125.03|127.31|125.01|127.72|125.42|126.49|124.19|404
1652361000000|2022-05-12 13:10:00|127.3|125|126.96|124.66|127.8|125.5|126.89|124.59|379
1652361300000|2022-05-12 13:15:00|126.95|124.65|126.51|124.21|127.41|125.11|126.23|123.93|382
1652361600000|2022-05-12 13:20:00|126.52|124.22|127.8|125.5|127.95|125.65|126.33|124.03|329
1652361900000|2022-05-12 13:25:00|127.76|125.46|127.51|125.21|128.04|125.74|126.9|124.6|462
1652362200000|2022-05-12 13:30:00|127.5|125.2|124.94|122.64|127.99|125.69|124.5|122.2|600
1652362500000|2022-05-12 13:35:00|124.89|122.59|123.55|121.25|125.44|123.14|123.37|121.07|542
1652362800000|2022-05-12 13:40:00|123.58|121.28|125.16|122.86|125.16|122.86|123.44|121.14|508
1652363100000|2022-05-12 13:45:00|125.17|122.87|125.26|122.96|126.05|123.75|124.3|122|530
1652363400000|2022-05-12 13:50:00|125.24|122.94|125.5|123.2|125.95|123.65|124.48|122.18|502
1652363700000|2022-05-12 13:55:00|125.49|123.19|124.21|121.91|125.49|123.19|124.06|121.76|446
1652364000000|2022-05-12 14:00:00|124.2|121.9|123.41|121.11|124.2|121.9|122.94|120.64|455
1652364300000|2022-05-12 14:05:00|123.42|121.12|125.43|123.13|125.53|123.23|123.24|120.94|399
1652364600000|2022-05-12 14:10:00|125.42|123.12|126.34|124.04|127.4|125.1|125.21|122.91|380
1652364900000|2022-05-12 14:15:00|126.35|124.05|127.07|124.77|127.35|125.05|126.18|123.88|482
1652365200000|2022-05-12 14:20:00|127.06|124.76|128.42|126.12|128.46|126.16|126.83|124.53|449
1652365500000|2022-05-12 14:25:00|128.41|126.11|127.54|125.24|128.98|126.68|127.47|125.17|416
1652365800000|2022-05-12 14:30:00|127.55|125.25|127.53|125.23|128.32|126.02|127.08|124.78|506
1652366100000|2022-05-12 14:35:00|127.59|125.29|128|125.7|128.05|125.75|127.22|124.92|410
1652366400000|2022-05-12 14:40:00|128.02|125.72|127.42|125.12|128.07|125.77|127.34|125.04|461
1652366700000|2022-05-12 14:45:00|127.52|125.22|127.95|125.65|128.39|126.09|127.07|124.77|382
1652367000000|2022-05-12 14:50:00|127.96|125.66|129.22|126.92|129.48|127.18|127.96|125.66|376
1652367300000|2022-05-12 14:55:00|129.23|126.93|130.46|128.16|130.87|128.57|129.2|126.9|473
1652367600000|2022-05-12 15:00:00|130.47|128.17|132.04|129.74|132.4|130.1|129.8|127.5|542
1652367900000|2022-05-12 15:05:00|132.03|129.73|133.65|131.35|133.65|131.35|131.24|128.94|541
1652368200000|2022-05-12 15:10:00|133.7|131.4|132.38|130.08|133.86|131.56|131.73|129.43|476
1652368500000|2022-05-12 15:15:00|132.36|130.06|132.63|130.33|132.75|130.45|131.63|129.33|417
1652368800000|2022-05-12 15:20:00|132.66|130.36|131.69|129.39|133.27|130.97|131.27|128.97|553
1652369100000|2022-05-12 15:25:00|131.72|129.42|131.21|128.91|132.35|130.05|131.05|128.75|434
1652369400000|2022-05-12 15:30:00|131.24|128.94|131.44|129.14|131.77|129.47|130.55|128.25|450
1652369700000|2022-05-12 15:35:00|131.49|129.19|133.25|130.95|133.46|131.16|131.47|129.17|490
1652370000000|2022-05-12 15:40:00|133.26|130.96|132.44|130.14|133.38|131.08|132.18|129.88|478
1652370300000|2022-05-12 15:45:00|132.45|130.15|131.29|128.99|132.58|130.28|130.96|128.66|397
1652370600000|2022-05-12 15:50:00|131.28|128.98|131.39|129.09|131.69|129.39|131.02|128.72|433
1652370900000|2022-05-12 15:55:00|131.38|129.08|130.4|128.1|131.58|129.28|130.4|128.1|275
1652371200000|2022-05-12 16:00:00|130.39|128.09|131.41|129.11|131.41|129.11|130.35|128.05|345
1652371500000|2022-05-12 16:05:00|131.42|129.12|132.98|130.68|133.08|130.78|130.81|128.51|444
1652371800000|2022-05-12 16:10:00|132.97|130.67|132.47|130.17|133.47|131.17|131.93|129.63|430
1652372100000|2022-05-12 16:15:00|132.46|130.16|133.25|130.95|133.35|131.05|132.33|130.03|394
1652372400000|2022-05-12 16:20:00|133.26|130.96|134.06|131.76|134.06|131.76|132.94|130.64|342
1652372700000|2022-05-12 16:25:00|134.05|131.75|134.32|132.02|134.69|132.39|133.74|131.44|375
1652373000000|2022-05-12 16:30:00|134.33|132.03|135.23|132.93|135.55|133.25|134.26|131.96|435
1652373300000|2022-05-12 16:35:00|135.22|132.92|134.33|132.03|135.65|133.35|134.26|131.96|361
1652373600000|2022-05-12 16:40:00|134.31|132.01|135|132.7|135.08|132.78|133.67|131.37|377
1652373900000|2022-05-12 16:45:00|135.1|132.8|135.31|133.01|135.78|133.48|134.78|132.48|422
1652374200000|2022-05-12 16:50:00|135.29|132.99|135.07|132.77|135.74|133.44|134.88|132.58|326
1652374500000|2022-05-12 16:55:00|135.08|132.78|135.01|132.71|136.01|133.71|134.3|132|388
1652374800000|2022-05-12 17:00:00|135.02|132.72|134.74|132.44|135.69|133.39|134.59|132.29|286
1652375100000|2022-05-12 17:05:00|134.72|132.42|133.6|131.3|134.76|132.46|133.27|130.97|391
1652375400000|2022-05-12 17:10:00|133.62|131.32|133.39|131.09|134.11|131.81|132.94|130.64|356
1652375700000|2022-05-12 17:15:00|133.4|131.1|132.79|130.49|133.79|131.49|132.47|130.17|351
1652376000000|2022-05-12 17:20:00|132.8|130.5|132.89|130.59|133.27|130.97|132.51|130.21|347
1652376300000|2022-05-12 17:25:00|132.92|130.62|133.18|130.88|133.33|131.03|132.63|130.33|253
1652376600000|2022-05-12 17:30:00|133.15|130.85|132.57|130.27|133.8|131.5|132.34|130.04|370
1652376900000|2022-05-12 17:35:00|132.56|130.26|132.08|129.78|132.74|130.44|132|129.7|293
1652377200000|2022-05-12 17:40:00|132.09|129.79|132.58|130.28|132.58|130.28|132.09|129.79|142
1652377500000|2022-05-12 17:45:00|132.1|129.8|130.9|128.6|132.24|129.94|130.51|128.21|294
1652377800000|2022-05-12 17:50:00|130.89|128.59|130.57|128.27|131.38|129.08|130.45|128.15|328
1652378100000|2022-05-12 17:55:00|130.62|128.32|130.5|128.2|130.9|128.6|130.25|127.95|332
1652378400000|2022-05-12 18:00:00|130.49|128.19|131.08|128.78|131.28|128.98|130.49|128.19|189
1652378700000|2022-05-12 18:05:00|131.06|128.76|130.62|128.32|131.56|129.26|130.6|128.3|242
1652379000000|2022-05-12 18:10:00|130.61|128.31|130.58|128.28|131.12|128.82|130.45|128.15|196
1652379300000|2022-05-12 18:15:00|130.57|128.27|130.48|128.18|130.8|128.5|130.17|127.87|204
1652379600000|2022-05-12 18:20:00|130.47|128.17|130.26|127.96|130.94|128.64|130.03|127.73|162
1652379900000|2022-05-12 18:25:00|130.25|127.95|130|127.7|130.25|127.95|129.5|127.2|262
1652380200000|2022-05-12 18:30:00|129.99|127.69|129.4|127.1|130.02|127.72|128.88|126.58|327
1652380500000|2022-05-12 18:35:00|129.41|127.11|128.7|126.4|129.41|127.11|128.68|126.38|218
1652380800000|2022-05-12 18:40:00|128.61|126.31|128.58|126.28|128.63|126.33|128.52|126.22|15
1652381100000|2022-05-12 18:45:00|128.57|126.27|127.35|125.05|128.86|126.56|127.28|124.98|199
1652381400000|2022-05-12 18:50:00|127.33|125.03|127.34|125.04|127.72|125.42|127.05|124.75|194
1652381700000|2022-05-12 18:55:00|127.35|125.05|127.28|124.98|127.63|125.33|126.86|124.56|191
1652382000000|2022-05-12 19:00:00|127.29|124.99|127.87|125.57|127.97|125.67|126.9|124.6|219
1652382300000|2022-05-12 19:05:00|127.9|125.6|127.9|125.6|128.11|125.81|127.81|125.51|48
1652382600000|2022-05-12 19:10:00|127.89|125.59|127.99|125.69|128.01|125.71|127.89|125.59|39
1652382900000|2022-05-12 19:15:00|128|125.7|128.26|125.96|128.31|126.01|127.64|125.34|293
1652383200000|2022-05-12 19:20:00|128.23|125.93|129.78|127.48|129.82|127.52|128.2|125.9|293
1652383500000|2022-05-12 19:25:00|129.77|127.47|128.75|126.45|130.24|127.94|128.65|126.35|292
1652383800000|2022-05-12 19:30:00|128.62|126.32|129.19|126.89|129.4|127.1|128.61|126.31|304
1652384100000|2022-05-12 19:35:00|129.16|126.86|127.92|125.62|129.24|126.94|127.88|125.58|327
1652384400000|2022-05-12 19:40:00|127.99|125.69|128.12|125.82|128.72|126.42|127.44|125.14|290
1652384700000|2022-05-12 19:45:00|128.11|125.81|128|125.7|128.42|126.12|127.42|125.12|332
1652385000000|2022-05-12 19:50:00|127.99|125.69|128.44|126.14|128.78|126.48|127.96|125.66|292
1652385300000|2022-05-12 19:55:00|128.45|126.15|128.54|126.24|129.07|126.77|128.44|126.14|279
1652385600000|2022-05-12 20:00:00|128.53|126.23|127.84|125.54|128.89|126.59|127.83|125.53|244
1652385900000|2022-05-12 20:05:00|127.78|125.48|127.89|125.59|128.11|125.81|127.31|125.01|237
1652386200000|2022-05-12 20:10:00|127.86|125.56|127.51|125.21|127.86|125.56|127.27|124.97|214
1652386500000|2022-05-12 20:15:00|127.53|125.23|128.29|125.99|128.36|126.06|127.53|125.23|239
1652386800000|2022-05-12 20:20:00|128.33|126.03|128.7|126.4|128.79|126.49|127.86|125.56|211
1652387100000|2022-05-12 20:25:00|128.69|126.39|128.95|126.65|128.95|126.65|128.34|126.04|226
1652387400000|2022-05-12 20:30:00|128.94|126.64|127.89|125.59|128.94|126.64|127.81|125.51|267
1652387700000|2022-05-12 20:35:00|127.9|125.6|128.61|126.31|128.72|126.42|127.81|125.51|253
1652388000000|2022-05-12 20:40:00|128.62|126.32|128.56|126.26|129.28|126.98|128.43|126.13|270
1652388300000|2022-05-12 20:45:00|128.55|126.25|128.64|126.34|128.88|126.58|128.46|126.16|208
1652388600000|2022-05-12 20:50:00|128.63|126.33|127.85|125.55|128.63|126.33|127.85|125.55|177
1652388900000|2022-05-12 20:55:00|127.81|125.51|127.32|125.02|127.9|125.6|127.14|124.84|186
1652389200000|2022-05-12 21:00:00|127.31|125.01|126.3|124|127.31|125.01|126.15|123.85|193
1652389500000|2022-05-12 21:05:00|126.31|124.01|126.16|123.86|126.42|124.12|125.99|123.69|102
1652389800000|2022-05-12 21:10:00|126.17|123.87|126.33|124.03|127.65|125.35|126.17|123.87|325
1652390100000|2022-05-12 21:15:00|126.37|124.07|125.83|123.53|126.83|124.53|125.63|123.33|127
1652390400000|2022-05-12 21:20:00|125.84|123.54|125.72|123.42|125.85|123.55|125.5|123.2|64
1652390700000|2022-05-12 21:25:00|125.65|123.35|125.4|123.1|125.72|123.42|125.38|123.08|61
1652391000000|2022-05-12 21:30:00|125.41|123.11|124.98|122.68|125.48|123.18|124.89|122.59|164
1652391300000|2022-05-12 21:35:00|124.99|122.69|124.56|122.26|125.02|122.72|124.53|122.23|108
1652391600000|2022-05-12 21:40:00|124.58|122.28|125.96|123.66|126.08|123.78|124.58|122.28|116
1652391900000|2022-05-12 21:45:00|125.95|123.65|125.69|123.39|126.48|124.18|125.65|123.35|120
1652392200000|2022-05-12 21:50:00|125.7|123.4|125.54|123.24|125.86|123.56|125.54|123.24|119
1652392500000|2022-05-12 21:55:00|125.55|123.25|126.24|123.94|126.5|124.2|125.55|123.25|128
1652392800000|2022-05-12 22:00:00|126.16|123.86|126.16|123.86|126.24|123.94|126.16|123.86|5
1652393700000|2022-05-12 22:15:00|126.35|124.05|126.31|124.01|126.42|124.12|126.22|123.92|73
1652394000000|2022-05-12 22:20:00|126.32|124.02|125.25|122.95|126.45|124.15|125.18|122.88|118
1652394300000|2022-05-12 22:25:00|125.26|122.96|124.91|122.61|125.33|123.03|124.82|122.52|89
1652394600000|2022-05-12 22:30:00|124.92|122.62|124.53|122.23|124.92|122.62|124.15|121.85|147
1652394900000|2022-05-12 22:35:00|124.45|122.15|124.52|122.22|124.57|122.27|124.26|121.96|88
1652395200000|2022-05-12 22:40:00|124.53|122.23|125.44|123.14|125.49|123.19|124.38|122.08|156
1652395500000|2022-05-12 22:45:00|125.45|123.15|125.43|123.13|125.9|123.6|125.3|123|165
1652395800000|2022-05-12 22:50:00|125.44|123.14|125.21|122.91|125.68|123.38|125.19|122.89|97
1652396100000|2022-05-12 22:55:00|125.2|122.9|125.97|123.67|125.98|123.68|125.19|122.89|121
1652396400000|2022-05-12 23:00:00|125.98|123.68|126.77|124.47|126.8|124.5|125.97|123.67|129
1652396700000|2022-05-12 23:05:00|126.78|124.48|127.43|125.13|127.82|125.52|126.78|124.48|261
1652397000000|2022-05-12 23:10:00|127.37|125.07|127.38|125.08|127.97|125.67|127.16|124.86|196
1652397300000|2022-05-12 23:15:00|127.39|125.09|127.44|125.14|127.55|125.25|127.09|124.79|162
1652397600000|2022-05-12 23:20:00|127.49|125.19|127.75|125.45|127.75|125.45|127.34|125.04|116
1652397900000|2022-05-12 23:25:00|127.81|125.51|127.68|125.38|127.93|125.63|127.64|125.34|148
1652398200000|2022-05-12 23:30:00|127.69|125.39|128.08|125.78|128.1|125.8|127.26|124.96|234
1652398500000|2022-05-12 23:35:00|128.09|125.79|128.37|126.07|128.51|126.21|128.05|125.75|221
1652398800000|2022-05-12 23:40:00|128.36|126.06|128.66|126.36|128.85|126.55|128.21|125.91|279
1652399100000|2022-05-12 23:45:00|128.55|126.25|129.1|126.8|129.54|127.24|128.49|126.19|270
1652399400000|2022-05-12 23:50:00|129.22|126.92|128.38|126.08|129.25|126.95|128.36|126.06|209
1652399700000|2022-05-12 23:55:00|128.34|126.04|128.15|125.85|128.34|126.04|127.91|125.61|146
1652400000000|2022-05-13 00:00:00|128.16|125.86|128.74|126.44|128.8|126.5|128.07|125.77|228
1652400300000|2022-05-13 00:05:00|128.73|126.43|127.87|125.57|128.73|126.43|127.47|125.17|355
1652400600000|2022-05-13 00:10:00|127.86|125.56|127.54|125.24|128.09|125.79|127.29|124.99|306
1652400900000|2022-05-13 00:15:00|127.53|125.23|126.99|124.69|127.56|125.26|126.92|124.62|219
1652401200000|2022-05-13 00:20:00|126.98|124.68|127.13|124.83|127.14|124.84|126.86|124.56|156
1652401500000|2022-05-13 00:25:00|127.14|124.84|128.01|125.71|128.04|125.74|127.14|124.84|129
1652401800000|2022-05-13 00:30:00|128.02|125.72|129.66|127.36|129.69|127.39|127.88|125.58|308
1652402100000|2022-05-13 00:35:00|129.65|127.35|129.38|127.08|129.9|127.6|129.03|126.73|279
1652402400000|2022-05-13 00:40:00|129.4|127.1|130.05|127.75|130.45|128.15|129.4|127.1|198
1652402700000|2022-05-13 00:45:00|130.06|127.76|130.97|128.67|131.05|128.75|129.95|127.65|269
1652403000000|2022-05-13 00:50:00|130.98|128.68|131.43|129.13|131.65|129.35|130.59|128.29|222
1652403300000|2022-05-13 00:55:00|131.42|129.12|131.93|129.63|132.19|129.89|130.95|128.65|205
1652403600000|2022-05-13 01:00:00|131.92|129.62|133.95|131.65|133.95|131.65|131.75|129.45|263
1652403900000|2022-05-13 01:05:00|133.96|131.66|134.93|132.63|135.02|132.72|133.51|131.21|298
1652404200000|2022-05-13 01:10:00|134.88|132.58|133.57|131.27|134.88|132.58|133.29|130.99|343
1652404500000|2022-05-13 01:15:00|133.56|131.26|133.4|131.1|134.36|132.06|133.26|130.96|227
1652404800000|2022-05-13 01:20:00|133.42|131.12|133.02|130.72|133.64|131.34|133.01|130.71|193
1652405100000|2022-05-13 01:25:00|133.04|130.74|132.96|130.66|133.3|131|132.79|130.49|135
1652405400000|2022-05-13 01:30:00|132.95|130.65|132.42|130.12|133.07|130.77|132.23|129.93|202
1652405700000|2022-05-13 01:35:00|132.43|130.13|131.66|129.36|132.43|130.13|131.52|129.22|205
1652406000000|2022-05-13 01:40:00|131.67|129.37|131.67|129.37|131.9|129.6|131.63|129.33|105
1652406300000|2022-05-13 01:45:00|131.68|129.38|131.4|129.1|131.75|129.45|131.26|128.96|157
1652406600000|2022-05-13 01:50:00|131.41|129.11|132.12|129.82|132.19|129.89|131.39|129.09|148
1652406900000|2022-05-13 01:55:00|132.14|129.84|132.41|130.11|132.8|130.5|132.14|129.84|151
1652407200000|2022-05-13 02:00:00|132.42|130.12|132.1|129.8|132.94|130.64|131.78|129.48|215
1652407500000|2022-05-13 02:05:00|132.14|129.84|132.63|130.33|132.77|130.47|131.94|129.64|203
1652407800000|2022-05-13 02:10:00|132.62|130.32|133.1|130.8|133.35|131.05|132.53|130.23|166
1652408100000|2022-05-13 02:15:00|133.11|130.81|132.3|130|133.3|131|131.92|129.62|211
1652408400000|2022-05-13 02:20:00|132.33|130.03|133.28|130.98|133.48|131.18|131.99|129.69|205
1652408700000|2022-05-13 02:25:00|133.27|130.97|134.97|132.67|135|132.7|133.07|130.77|291
1652409000000|2022-05-13 02:30:00|134.98|132.68|134.57|132.27|135.74|133.44|134.55|132.25|314
1652409300000|2022-05-13 02:35:00|134.56|132.26|134.96|132.66|135.25|132.95|134.13|131.83|303
1652409600000|2022-05-13 02:40:00|134.97|132.67|135.89|133.59|135.89|133.59|134.77|132.47|269
1652409900000|2022-05-13 02:45:00|135.91|133.61|135.2|132.9|136.08|133.78|134.67|132.37|240
1652410200000|2022-05-13 02:50:00|135.22|132.92|134.91|132.61|135.28|132.98|134.76|132.46|201
1652410500000|2022-05-13 02:55:00|134.92|132.62|135.84|133.54|135.98|133.68|134.87|132.57|230
1652410800000|2022-05-13 03:00:00|135.8|133.5|136.05|133.75|136.47|134.17|135.76|133.46|232
1652411100000|2022-05-13 03:05:00|136.06|133.76|137.84|135.54|138.93|136.63|135.96|133.66|474
1652411400000|2022-05-13 03:10:00|137.83|135.53|138.09|135.79|138.49|136.19|137.68|135.38|292
1652411700000|2022-05-13 03:15:00|138.1|135.8|138.03|135.73|138.65|136.35|137.76|135.46|375
1652412000000|2022-05-13 03:20:00|138.02|135.72|138.77|136.47|138.77|136.47|137.07|134.77|369
1652412300000|2022-05-13 03:25:00|138.79|136.49|139|136.7|139.09|136.79|138.55|136.25|276
1652412600000|2022-05-13 03:30:00|139.01|136.71|138.11|135.81|139.65|137.35|138.02|135.72|282
1652412900000|2022-05-13 03:35:00|138.12|135.82|138.16|135.86|138.84|136.54|138.1|135.8|210
1652413200000|2022-05-13 03:40:00|138.17|135.87|139.02|136.72|139.02|136.72|138.17|135.87|213
1652413500000|2022-05-13 03:45:00|139.05|136.75|139.93|137.63|140.14|137.84|138.56|136.26|252
1652413800000|2022-05-13 03:50:00|139.94|137.64|140.59|138.29|140.77|138.47|139.87|137.57|237
1652414100000|2022-05-13 03:55:00|140.6|138.3|140.02|137.72|140.98|138.68|139.9|137.6|175
1652414400000|2022-05-13 04:00:00|140.05|137.75|138.56|136.26|140.1|137.8|138.44|136.14|243
1652414700000|2022-05-13 04:05:00|138.53|136.23|138.56|136.26|138.98|136.68|138.32|136.02|170
1652415000000|2022-05-13 04:10:00|138.5|136.2|138.85|136.55|138.88|136.58|138.08|135.78|181
1652415300000|2022-05-13 04:15:00|138.86|136.56|139.45|137.15|139.48|137.18|138.62|136.32|134
1652415600000|2022-05-13 04:20:00|139.46|137.16|138.95|136.65|139.48|137.18|138.85|136.55|166
1652415900000|2022-05-13 04:25:00|138.97|136.67|139.65|137.35|139.84|137.54|138.95|136.65|135
1652416200000|2022-05-13 04:30:00|139.64|137.34|138.56|136.26|140.12|137.82|138.55|136.25|260
1652416500000|2022-05-13 04:35:00|138.55|136.25|138.71|136.41|139.24|136.94|138.45|136.15|217
1652416800000|2022-05-13 04:40:00|138.68|136.38|139.43|137.13|139.64|137.34|138.66|136.36|132
1652417100000|2022-05-13 04:45:00|139.44|137.14|139.65|137.35|139.65|137.35|139.38|137.08|143
1652417400000|2022-05-13 04:50:00|139.64|137.34|138.89|136.59|139.64|137.34|138.55|136.25|196
1652417700000|2022-05-13 04:55:00|138.9|136.6|139.5|137.2|139.95|137.65|138.78|136.48|167
1652418000000|2022-05-13 05:00:00|139.52|137.22|138.99|136.69|139.79|137.49|138.98|136.68|201
1652418300000|2022-05-13 05:05:00|138.98|136.68|140.12|137.82|140.12|137.82|138.97|136.67|110
1652418600000|2022-05-13 05:10:00|141.65|139.35|141.65|139.35|142.65|140.35|141.65|139.35|5
1652418900000|2022-05-13 05:15:00|142.15|139.85|142.18|139.88|143.19|140.89|141.8|139.5|391
1652419200000|2022-05-13 05:20:00|142.22|139.92|143.08|140.78|143.84|141.54|142.04|139.74|332
1652419500000|2022-05-13 05:25:00|143.09|140.79|143.34|141.04|143.63|141.33|142.65|140.35|397
1652419800000|2022-05-13 05:30:00|143.35|141.05|142.41|140.11|143.43|141.13|142.32|140.02|335
1652420100000|2022-05-13 05:35:00|142.43|140.13|143.07|140.77|143.07|140.77|142.36|140.06|152
1652420400000|2022-05-13 05:40:00|143.09|140.79|144.12|141.82|144.13|141.83|143.03|140.73|188
1652420700000|2022-05-13 05:45:00|144.16|141.86|144.97|142.67|144.97|142.67|143.3|141|245
1652421000000|2022-05-13 05:50:00|144.86|142.56|142.51|140.21|144.91|142.61|142.22|139.92|458
1652421300000|2022-05-13 05:55:00|142.52|140.22|141.8|139.5|142.57|140.27|141.61|139.31|326
1652421600000|2022-05-13 06:00:00|141.81|139.51|142.46|140.16|142.89|140.59|141.7|139.4|258
1652421900000|2022-05-13 06:05:00|142.47|140.17|143.12|140.82|143.37|141.07|142.44|140.14|261
1652422200000|2022-05-13 06:10:00|143.13|140.83|142.93|140.63|143.26|140.96|142.39|140.09|288
1652422500000|2022-05-13 06:15:00|142.94|140.64|143|140.7|143.1|140.8|142.12|139.82|308
1652422800000|2022-05-13 06:20:00|143.01|140.71|141.61|139.31|143.06|140.76|141.31|139.01|327
1652423100000|2022-05-13 06:25:00|141.62|139.32|141.7|139.4|141.8|139.5|141.52|139.22|131
1652423400000|2022-05-13 06:30:00|141.69|139.39|141.87|139.57|142.15|139.85|141.59|139.29|185
1652423700000|2022-05-13 06:35:00|141.86|139.56|142.36|140.06|142.47|140.17|141.81|139.51|210
1652424000000|2022-05-13 06:40:00|142.35|140.05|142.11|139.81|142.41|140.11|141.57|139.27|229
1652424300000|2022-05-13 06:45:00|142.13|139.83|142.85|140.55|142.85|140.55|141.89|139.59|147
1652424600000|2022-05-13 06:50:00|142.86|140.56|141.86|139.56|142.92|140.62|141.84|139.54|165
1652424900000|2022-05-13 06:55:00|141.79|139.49|142.57|140.27|142.66|140.36|141.61|139.31|271
1652425200000|2022-05-13 07:00:00|142.5|140.2|143.04|140.74|143.04|140.74|142.08|139.78|293
1652425500000|2022-05-13 07:05:00|143.03|140.73|139.97|137.67|143.39|141.09|139.87|137.57|473
1652425800000|2022-05-13 07:10:00|140.01|137.71|141.1|138.8|141.11|138.81|139.99|137.69|256
1652426100000|2022-05-13 07:15:00|141.12|138.82|140.81|138.51|141.91|139.61|140.7|138.4|281
1652426400000|2022-05-13 07:20:00|140.8|138.5|141.53|139.23|141.75|139.45|140.61|138.31|197
1652426700000|2022-05-13 07:25:00|141.56|139.26|141.14|138.84|141.6|139.3|140.27|137.97|237
1652427000000|2022-05-13 07:30:00|141.12|138.82|140.39|138.09|141.12|138.82|139.81|137.51|346
1652427300000|2022-05-13 07:35:00|140.4|138.1|141.33|139.03|141.33|139.03|140.07|137.77|195
1652427600000|2022-05-13 07:40:00|141.28|138.98|140.42|138.12|141.32|139.02|140.26|137.96|320
1652427900000|2022-05-13 07:45:00|140.43|138.13|139.31|137.01|140.43|138.13|139.31|137.01|284
1652428200000|2022-05-13 07:50:00|139.26|136.96|139.31|137.01|139.75|137.45|139.24|136.94|217
1652428500000|2022-05-13 07:55:00|139.36|137.06|138.92|136.62|139.63|137.33|138.92|136.62|256
1652428800000|2022-05-13 08:00:00|138.93|136.63|139.73|137.43|139.75|137.45|138.93|136.63|184
1652429100000|2022-05-13 08:05:00|139.75|137.45|139.75|137.45|140.64|138.34|139.7|137.4|225
1652429400000|2022-05-13 08:10:00|139.74|137.44|139.75|137.45|139.92|137.62|139.34|137.04|149
1652429700000|2022-05-13 08:15:00|139.76|137.46|140.07|137.77|140.14|137.84|139.4|137.1|184
1652430000000|2022-05-13 08:20:00|140.06|137.76|140.31|138.01|140.31|138.01|139.5|137.2|196
1652430300000|2022-05-13 08:25:00|140.4|138.1|140.04|137.74|140.81|138.51|139.91|137.61|185
1652430600000|2022-05-13 08:30:00|140.03|137.73|140.17|137.87|140.29|137.99|139.56|137.26|259
1652430900000|2022-05-13 08:35:00|140.16|137.86|139.91|137.61|140.16|137.86|139.55|137.25|206
1652431200000|2022-05-13 08:40:00|139.9|137.6|140.65|138.35|141.14|138.84|139.74|137.44|203
1652431500000|2022-05-13 08:45:00|140.67|138.37|139.99|137.69|141.48|139.18|139.88|137.58|281
1652431800000|2022-05-13 08:50:00|140|137.7|139.95|137.65|140.34|138.04|139.79|137.49|210
1652432100000|2022-05-13 08:55:00|139.91|137.61|140.37|138.07|140.37|138.07|139.87|137.57|140
1652432400000|2022-05-13 09:00:00|140.38|138.08|141|138.7|141.02|138.72|140.38|138.08|130
1652432700000|2022-05-13 09:05:00|141.01|138.71|141.36|139.06|141.77|139.47|141.01|138.71|151
1652433000000|2022-05-13 09:10:00|141.35|139.05|142.55|140.25|142.61|140.31|141.35|139.05|208
1652433300000|2022-05-13 09:15:00|142.56|140.26|143.35|141.05|143.63|141.33|142.55|140.25|190
1652433600000|2022-05-13 09:20:00|143.32|141.02|143.24|140.94|143.33|141.03|142.73|140.43|126
1652433900000|2022-05-13 09:25:00|143.23|140.93|142.41|140.11|143.68|141.38|142.31|140.01|274
1652434200000|2022-05-13 09:30:00|142.4|140.1|141.98|139.68|142.68|140.38|141.78|139.48|186
1652434500000|2022-05-13 09:35:00|141.97|139.67|141.27|138.97|142|139.7|141.14|138.84|186
1652434800000|2022-05-13 09:40:00|141.28|138.98|141.56|139.26|141.57|139.27|141.28|138.98|130
1652435100000|2022-05-13 09:45:00|141.57|139.27|140.95|138.65|142.06|139.76|140.82|138.52|263
1652435400000|2022-05-13 09:50:00|140.96|138.66|140.9|138.6|140.99|138.69|140.52|138.22|231
1652435700000|2022-05-13 09:55:00|140.91|138.61|141.4|139.1|141.72|139.42|140.65|138.35|185
1652436000000|2022-05-13 10:00:00|141.39|139.09|141.22|138.92|141.57|139.27|141.19|138.89|188
1652436300000|2022-05-13 10:05:00|141.21|138.91|140.47|138.17|141.29|138.99|140.39|138.09|169
1652436600000|2022-05-13 10:10:00|140.46|138.16|140.6|138.3|140.6|138.3|140.01|137.71|104
1652436900000|2022-05-13 10:15:00|140.58|138.28|140.51|138.21|140.64|138.34|140.42|138.12|99
1652437200000|2022-05-13 10:20:00|140.5|138.2|141.02|138.72|141.27|138.97|140.29|137.99|146
1652437500000|2022-05-13 10:25:00|141.01|138.71|139.82|137.52|141.1|138.8|139.82|137.52|176
1652437800000|2022-05-13 10:30:00|139.8|137.5|140.23|137.93|140.57|138.27|139.73|137.43|149
1652438100000|2022-05-13 10:35:00|140.22|137.92|141.2|138.9|141.36|139.06|140.21|137.91|108
1652438400000|2022-05-13 10:40:00|141.21|138.91|141.5|139.2|141.5|139.2|141.04|138.74|91
1652438700000|2022-05-13 10:45:00|141.6|139.3|142.17|139.87|142.19|139.89|141.56|139.26|192
1652439000000|2022-05-13 10:50:00|142.29|139.99|142.21|139.91|142.51|140.21|141.94|139.64|157
1652439300000|2022-05-13 10:55:00|142.22|139.92|142.24|139.94|142.76|140.46|142.2|139.9|165
1652439600000|2022-05-13 11:00:00|142.23|139.93|142.53|140.23|143.06|140.76|142.23|139.93|173
1652439900000|2022-05-13 11:05:00|142.51|140.21|142.52|140.22|142.72|140.42|141.94|139.64|207
1652440200000|2022-05-13 11:10:00|142.51|140.21|141.86|139.56|142.62|140.32|141.83|139.53|191
1652440500000|2022-05-13 11:15:00|141.87|139.57|141.83|139.53|142.04|139.74|141.33|139.03|281
1652440800000|2022-05-13 11:20:00|141.86|139.56|141.63|139.33|141.97|139.67|141.45|139.15|150
1652441100000|2022-05-13 11:25:00|141.64|139.34|142.58|140.28|142.72|140.42|141.64|139.34|200
1652441400000|2022-05-13 11:30:00|142.59|140.29|142.93|140.63|142.95|140.65|141.98|139.68|253
1652441700000|2022-05-13 11:35:00|142.94|140.64|142.94|140.64|143.16|140.86|142.72|140.42|145
1652442000000|2022-05-13 11:40:00|142.95|140.65|143.38|141.08|143.39|141.09|142.94|140.64|141
1652442300000|2022-05-13 11:45:00|143.37|141.07|144.45|142.15|144.53|142.23|143.27|140.97|222
1652442600000|2022-05-13 11:50:00|144.39|142.09|145.86|143.56|146.76|144.46|144.39|142.09|373
1652442900000|2022-05-13 11:55:00|145.85|143.55|146.36|144.06|146.84|144.54|145.33|143.03|322
1652443200000|2022-05-13 12:00:00|146.39|144.09|145.55|143.25|146.52|144.22|145.55|143.25|243
1652443500000|2022-05-13 12:05:00|145.54|143.24|144.46|142.16|145.54|143.24|144.35|142.05|195
1652443800000|2022-05-13 12:10:00|144.36|142.06|144.52|142.22|144.57|142.27|144.22|141.92|165
1652444100000|2022-05-13 12:15:00|144.51|142.21|145.2|142.9|145.56|143.26|144.51|142.21|186
1652444400000|2022-05-13 12:20:00|145.19|142.89|144.57|142.27|145.45|143.15|144.49|142.19|184
1652444700000|2022-05-13 12:25:00|144.58|142.28|145.6|143.3|145.76|143.46|144.52|142.22|109
1652445000000|2022-05-13 12:30:00|145.53|143.23|146.4|144.1|146.65|144.35|145.43|143.13|217
1652445300000|2022-05-13 12:35:00|146.39|144.09|145.23|142.93|146.41|144.11|145.23|142.93|222
1652445600000|2022-05-13 12:40:00|145.22|142.92|144.62|142.32|145.22|142.92|144.24|141.94|260
1652445900000|2022-05-13 12:45:00|144.61|142.31|144.58|142.28|145.01|142.71|144.56|142.26|168
1652446200000|2022-05-13 12:50:00|144.59|142.29|145.61|143.31|145.61|143.31|144.59|142.29|132
1652446500000|2022-05-13 12:55:00|145.65|143.35|145.33|143.03|145.66|143.36|145.27|142.97|156
1652446800000|2022-05-13 13:00:00|145.34|143.04|145.43|143.13|145.43|143.13|144.85|142.55|163
1652447100000|2022-05-13 13:05:00|145.41|143.11|143.91|141.61|145.41|143.11|143.66|141.36|324
1652447400000|2022-05-13 13:10:00|143.93|141.63|143.38|141.08|143.98|141.68|143.03|140.73|272
1652447700000|2022-05-13 13:15:00|143.37|141.07|143.18|140.88|143.6|141.3|142.32|140.02|289
1652448000000|2022-05-13 13:20:00|143.17|140.87|143.1|140.8|143.67|141.37|143.01|140.71|165
1652448300000|2022-05-13 13:25:00|143.09|140.79|142.96|140.66|143.49|141.19|142.69|140.39|223
1652448600000|2022-05-13 13:30:00|142.97|140.67|141.81|139.51|144.84|142.54|141.71|139.41|490
1652448900000|2022-05-13 13:35:00|141.8|139.5|142.9|140.6|143.98|141.68|141.78|139.48|523
1652449200000|2022-05-13 13:40:00|142.91|140.61|144.24|141.94|144.67|142.37|142.64|140.34|441
1652449500000|2022-05-13 13:45:00|144.25|141.95|144.24|141.94|144.59|142.29|143.77|141.47|383
1652449800000|2022-05-13 13:50:00|144.23|141.93|145.28|142.98|145.62|143.32|144.23|141.93|263
1652450100000|2022-05-13 13:55:00|145.29|142.99|145.02|142.72|145.29|142.99|144.41|142.11|296
1652450400000|2022-05-13 14:00:00|145.05|142.75|145.52|143.22|146.2|143.9|144.97|142.67|283
1652450700000|2022-05-13 14:05:00|145.53|143.23|145.58|143.28|145.63|143.33|145.19|142.89|261
1652451000000|2022-05-13 14:10:00|145.59|143.29|144.73|142.43|145.71|143.41|144.46|142.16|334
1652451300000|2022-05-13 14:15:00|144.74|142.44|144.24|141.94|144.79|142.49|144.21|141.91|222
1652451600000|2022-05-13 14:20:00|144.25|141.95|145.18|142.88|145.54|143.24|144.25|141.95|219
1652451900000|2022-05-13 14:25:00|145.17|142.87|145.27|142.97|146.14|143.84|145.03|142.73|309
1652452200000|2022-05-13 14:30:00|145.28|142.98|145.56|143.26|145.79|143.49|144.99|142.69|290
1652452500000|2022-05-13 14:35:00|145.57|143.27|145.68|143.38|145.87|143.57|145.43|143.13|212
1652452800000|2022-05-13 14:40:00|145.67|143.37|145.01|142.71|145.76|143.46|145.01|142.71|204
1652453100000|2022-05-13 14:45:00|145|142.7|144.52|142.22|145.02|142.72|144.02|141.72|334
1652453400000|2022-05-13 14:50:00|144.51|142.21|144.85|142.55|144.85|142.55|144.23|141.93|151
1652453700000|2022-05-13 14:55:00|144.83|142.53|144.52|142.22|144.83|142.53|144.41|142.11|173
1652454000000|2022-05-13 15:00:00|144.51|142.21|144.12|141.82|144.73|142.43|143.75|141.45|289
1652454300000|2022-05-13 15:05:00|144.13|141.83|144.61|142.31|144.62|142.32|144.13|141.83|164
1652454600000|2022-05-13 15:10:00|144.62|142.32|144.56|142.26|144.85|142.55|144.43|142.13|181
1652454900000|2022-05-13 15:15:00|144.55|142.25|143.29|140.99|144.64|142.34|143.2|140.9|257
1652455200000|2022-05-13 15:20:00|143.33|141.03|142.95|140.65|143.52|141.22|142.92|140.62|218
1652455500000|2022-05-13 15:25:00|142.96|140.66|143.3|141|143.54|141.24|142.83|140.53|172
1652455800000|2022-05-13 15:30:00|143.29|140.99|142.26|139.96|143.53|141.23|142.05|139.75|283
1652456100000|2022-05-13 15:35:00|142.27|139.97|142.56|140.26|142.67|140.37|142.13|139.83|209
1652456400000|2022-05-13 15:40:00|142.58|140.28|141.7|139.4|142.59|140.29|141.63|139.33|226
1652456700000|2022-05-13 15:45:00|141.71|139.41|142.26|139.96|142.39|140.09|140.87|138.57|301
1652457000000|2022-05-13 15:50:00|142.25|139.95|141.34|139.04|142.3|140|141.23|138.93|271
1652457300000|2022-05-13 15:55:00|141.35|139.05|141.31|139.01|141.55|139.25|140.97|138.67|280
1652457600000|2022-05-13 16:00:00|141.32|139.02|142.1|139.8|142.28|139.98|141.26|138.96|227
1652457900000|2022-05-13 16:05:00|142.11|139.81|142.9|140.6|143.25|140.95|141.95|139.65|231
1652458200000|2022-05-13 16:10:00|142.91|140.61|142.7|140.4|143.21|140.91|142.7|140.4|220
1652458500000|2022-05-13 16:15:00|142.71|140.41|142.22|139.92|142.84|140.54|142.15|139.85|223
1652458800000|2022-05-13 16:20:00|142.21|139.91|141.57|139.27|142.53|140.23|141.32|139.02|255
1652459100000|2022-05-13 16:25:00|141.56|139.26|140.91|138.61|141.56|139.26|140.56|138.26|299
1652459400000|2022-05-13 16:30:00|140.84|138.54|139.06|136.76|141.04|138.74|138.98|136.68|384
1652459700000|2022-05-13 16:35:00|139.1|136.8|139.69|137.39|139.69|137.39|138.3|136|444
1652460000000|2022-05-13 16:40:00|139.72|137.42|138.58|136.28|139.76|137.46|138.58|136.28|355
1652460300000|2022-05-13 16:45:00|138.57|136.27|139.06|136.76|139.57|137.27|138.57|136.27|387
1652460600000|2022-05-13 16:50:00|139.05|136.75|139.1|136.8|139.39|137.09|138.53|136.23|351
1652460900000|2022-05-13 16:55:00|139.11|136.81|139.32|137.02|139.72|137.42|139.05|136.75|255
1652461200000|2022-05-13 17:00:00|139.33|137.03|139.48|137.18|140.1|137.8|139.33|137.03|249
1652461500000|2022-05-13 17:05:00|139.47|137.17|138.92|136.62|139.51|137.21|138.82|136.52|244
1652461800000|2022-05-13 17:10:00|138.91|136.61|140.25|137.95|140.25|137.95|138.59|136.29|334
1652462100000|2022-05-13 17:15:00|140.22|137.92|139.39|137.09|140.22|137.92|139.3|137|292
1652462400000|2022-05-13 17:20:00|139.38|137.08|139.71|137.41|139.82|137.52|139.17|136.87|225
1652462700000|2022-05-13 17:25:00|139.63|137.33|139.27|136.97|139.68|137.38|139.18|136.88|204
1652463000000|2022-05-13 17:30:00|139.29|136.99|139.56|137.26|139.62|137.32|139.16|136.86|133
1652463300000|2022-05-13 17:35:00|139.54|137.24|139.15|136.85|139.62|137.32|139.13|136.83|182
1652463600000|2022-05-13 17:40:00|139.14|136.84|137.99|135.69|139.15|136.85|137.71|135.41|269
1652463900000|2022-05-13 17:45:00|138|135.7|137.7|135.4|138.03|135.73|136.81|134.51|346
1652464200000|2022-05-13 17:50:00|137.68|135.38|138.25|135.95|138.29|135.99|137.53|135.23|289
1652464500000|2022-05-13 17:55:00|138.26|135.96|137.37|135.07|138.26|135.96|137.23|134.93|297
1652464800000|2022-05-13 18:00:00|137.36|135.06|135.43|133.13|137.52|135.22|135.4|133.1|337
1652465100000|2022-05-13 18:05:00|135.41|133.11|136.82|134.52|137.1|134.8|135.41|133.11|252
1652465400000|2022-05-13 18:10:00|136.81|134.51|137.28|134.98|137.71|135.41|136.8|134.5|309
1652465700000|2022-05-13 18:15:00|137.32|135.02|137.75|135.45|137.75|135.45|137.06|134.76|224
1652466000000|2022-05-13 18:20:00|137.74|135.44|136.81|134.51|137.87|135.57|136.78|134.48|216
1652466300000|2022-05-13 18:25:00|136.8|134.5|137.11|134.81|137.4|135.1|136.52|134.22|258
1652466600000|2022-05-13 18:30:00|137.1|134.8|137.58|135.28|138.06|135.76|136.94|134.64|303
1652466900000|2022-05-13 18:35:00|137.57|135.27|137.05|134.75|137.73|135.43|136.81|134.51|337
1652467200000|2022-05-13 18:40:00|137.04|134.74|137.26|134.96|137.41|135.11|136.43|134.13|271
1652467500000|2022-05-13 18:45:00|137.25|134.95|136.73|134.43|137.25|134.95|136.47|134.17|262
1652467800000|2022-05-13 18:50:00|136.72|134.42|138.43|136.13|138.62|136.32|136.68|134.38|255
1652468100000|2022-05-13 18:55:00|138.44|136.14|138.58|136.28|138.81|136.51|138.35|136.05|189
1652468400000|2022-05-13 19:00:00|138.59|136.29|137.82|135.52|138.59|136.29|137.78|135.48|220
1652468700000|2022-05-13 19:05:00|137.83|135.53|138.43|136.13|138.52|136.22|137.82|135.52|131
1652469000000|2022-05-13 19:10:00|138.42|136.12|137.85|135.55|138.42|136.12|137.85|135.55|166
1652469300000|2022-05-13 19:15:00|137.86|135.56|137.87|135.57|138.13|135.83|137.34|135.04|173
1652469600000|2022-05-13 19:20:00|137.86|135.56|138.26|135.96|138.31|136.01|137.46|135.16|162
1652469900000|2022-05-13 19:25:00|138.25|135.95|137.67|135.37|138.46|136.16|137.42|135.12|143
1652470200000|2022-05-13 19:30:00|137.66|135.36|136.91|134.61|137.94|135.64|136.88|134.58|203
1652470500000|2022-05-13 19:35:00|136.9|134.6|137.32|135.02|137.72|135.42|136.63|134.33|295
1652470800000|2022-05-13 19:40:00|137.33|135.03|137.3|135|137.59|135.29|137.13|134.83|228
1652471100000|2022-05-13 19:45:00|137.29|134.99|137.01|134.71|137.5|135.2|136.79|134.49|242
1652471400000|2022-05-13 19:50:00|137.02|134.72|136.24|133.94|137.08|134.78|136.13|133.83|240
1652471700000|2022-05-13 19:55:00|136.3|134|136.67|134.37|136.74|134.44|136.24|133.94|181
1652472000000|2022-05-13 20:00:00|136.71|134.41|136.07|133.77|137.09|134.79|136.07|133.77|175
1652472300000|2022-05-13 20:05:00|136.08|133.78|135.6|133.3|136.11|133.81|135.51|133.21|171
1652472600000|2022-05-13 20:10:00|135.63|133.33|135.9|133.6|136.08|133.78|135.62|133.32|141
1652472900000|2022-05-13 20:15:00|135.89|133.59|136.7|134.4|136.83|134.53|135.86|133.56|152
1652473200000|2022-05-13 20:20:00|136.69|134.39|137.81|135.51|137.91|135.61|136.21|133.91|191
1652473500000|2022-05-13 20:25:00|137.79|135.49|137.72|135.42|137.97|135.67|137.21|134.91|147
1652473800000|2022-05-13 20:30:00|137.71|135.41|137.54|135.24|138.03|135.73|137.29|134.99|167
1652474100000|2022-05-13 20:35:00|137.55|135.25|137.99|135.69|138.01|135.71|137.55|135.25|149
1652474400000|2022-05-13 20:40:00|137.98|135.68|137.6|135.3|138.26|135.96|137.44|135.14|146
1652474700000|2022-05-13 20:45:00|137.63|135.33|136.99|134.69|137.64|135.34|136.89|134.59|197
1652475000000|2022-05-13 20:50:00|136.98|134.68|136.5|134.2|137.05|134.75|136.34|134.04|212
1652475300000|2022-05-13 20:55:00|136.49|134.19|136.41|134.11|136.64|134.34|136.21|133.91|117
1652511600000|2022-05-14 07:00:00|136.39|134.09|136.28|133.98|136.64|134.34|136.22|133.92|77
1652511900000|2022-05-14 07:05:00|136.29|133.99|136.97|134.67|137.09|134.79|136.29|133.99|135
1652512200000|2022-05-14 07:10:00|136.98|134.68|136.86|134.56|137.06|134.76|136.81|134.51|87
1652512500000|2022-05-14 07:15:00|136.9|134.6|136.45|134.15|137.02|134.72|136.45|134.15|118
1652512800000|2022-05-14 07:20:00|136.44|134.14|136.93|134.63|136.93|134.63|136.35|134.05|158
1652513100000|2022-05-14 07:25:00|136.92|134.62|136.95|134.65|137.09|134.79|136.91|134.61|87
1652513400000|2022-05-14 07:30:00|136.94|134.64|136.46|134.16|136.94|134.64|136.45|134.15|95
1652513700000|2022-05-14 07:35:00|136.47|134.17|136.44|134.14|136.84|134.54|136.36|134.06|92
1652514000000|2022-05-14 07:40:00|136.42|134.12|135.79|133.49|136.58|134.28|135.72|133.42|114
1652514300000|2022-05-14 07:45:00|135.73|133.43|135.9|133.6|136.08|133.78|135.55|133.25|137
1652514600000|2022-05-14 07:50:00|135.89|133.59|135.87|133.57|135.89|133.59|135.57|133.27|124
1652514900000|2022-05-14 07:55:00|135.88|133.58|136.03|133.73|136.21|133.91|135.72|133.42|135
1652515200000|2022-05-14 08:00:00|136.02|133.72|135.77|133.47|136.28|133.98|135.71|133.41|132
1652515500000|2022-05-14 08:05:00|135.76|133.46|135.71|133.41|135.77|133.47|135.58|133.28|98
1652515800000|2022-05-14 08:10:00|135.7|133.4|135.98|133.68|136|133.7|135.52|133.22|82
1652516100000|2022-05-14 08:15:00|135.97|133.67|135.62|133.32|136.09|133.79|135.6|133.3|112
1652516400000|2022-05-14 08:20:00|135.63|133.33|135.31|133.01|135.85|133.55|135.3|133|71
1652516700000|2022-05-14 08:25:00|135.33|133.03|135.69|133.39|135.69|133.39|134.76|132.46|166
1652517000000|2022-05-14 08:30:00|135.7|133.4|136.57|134.27|136.9|134.6|135.7|133.4|198
1652517300000|2022-05-14 08:35:00|136.58|134.28|136|133.7|136.75|134.45|135.7|133.4|119
1652517600000|2022-05-14 08:40:00|135.99|133.69|135.35|133.05|135.99|133.69|135.23|132.93|116
1652517900000|2022-05-14 08:45:00|135.34|133.04|136.11|133.81|136.13|133.83|135.32|133.02|150
1652518200000|2022-05-14 08:50:00|136.12|133.82|136.27|133.97|136.34|134.04|135.85|133.55|127
1652518500000|2022-05-14 08:55:00|136.22|133.92|136.39|134.09|136.64|134.34|136.19|133.89|91
1652518800000|2022-05-14 09:00:00|136.36|134.06|136.46|134.16|136.75|134.45|136.17|133.87|102
1652519100000|2022-05-14 09:05:00|136.44|134.14|136.97|134.67|136.99|134.69|136.39|134.09|157
1652519400000|2022-05-14 09:10:00|136.98|134.68|136.32|134.02|136.98|134.68|136.32|134.02|144
1652519700000|2022-05-14 09:15:00|136.33|134.03|136.82|134.52|136.82|134.52|136.28|133.98|127
1652520000000|2022-05-14 09:20:00|136.83|134.53|136.32|134.02|136.89|134.59|136.32|134.02|83
1652520300000|2022-05-14 09:25:00|136.3|134|136.28|133.98|136.37|134.07|135.53|133.23|173
1652520600000|2022-05-14 09:30:00|136.27|133.97|135.32|133.02|136.95|134.65|134.98|132.68|257
1652520900000|2022-05-14 09:35:00|135.34|133.04|135.18|132.88|136.01|133.71|135.16|132.86|194
1652521200000|2022-05-14 09:40:00|135.19|132.89|134.46|132.16|136.54|134.24|134.4|132.1|406
1652521500000|2022-05-14 09:45:00|134.54|132.24|134.24|131.94|134.95|132.65|134.06|131.76|308
1652521800000|2022-05-14 09:50:00|134.23|131.93|134.45|132.15|134.59|132.29|133.94|131.64|153
1652522100000|2022-05-14 09:55:00|134.46|132.16|134.86|132.56|134.99|132.69|134.31|132.01|158
1652522400000|2022-05-14 10:00:00|134.87|132.57|133.54|131.24|134.98|132.68|133.48|131.18|164
1652522700000|2022-05-14 10:05:00|133.53|131.23|133.96|131.66|134.13|131.83|133.37|131.07|147
1652523000000|2022-05-14 10:10:00|133.95|131.65|133.57|131.27|134.08|131.78|133.44|131.14|126
1652523300000|2022-05-14 10:15:00|133.58|131.28|133.22|130.92|133.63|131.33|133.19|130.89|105
1652523600000|2022-05-14 10:20:00|133.24|130.94|133.1|130.8|133.49|131.19|132.93|130.63|118
1652523900000|2022-05-14 10:25:00|133.11|130.81|133.77|131.47|133.94|131.64|133.11|130.81|115
1652524200000|2022-05-14 10:30:00|133.72|131.42|133.64|131.34|133.84|131.54|133.18|130.88|123
1652524500000|2022-05-14 10:35:00|133.65|131.35|133.63|131.33|133.89|131.59|133.5|131.2|90
1652524800000|2022-05-14 10:40:00|133.62|131.32|132.93|130.63|133.62|131.32|132.91|130.61|126
1652525100000|2022-05-14 10:45:00|132.91|130.61|133.02|130.72|133.1|130.8|132.57|130.27|166
1652525400000|2022-05-14 10:50:00|133.03|130.73|131.32|129.02|133.04|130.74|131.2|128.9|169
1652525700000|2022-05-14 10:55:00|131.31|129.01|131.49|129.19|131.54|129.24|130.42|128.12|222
1652526000000|2022-05-14 11:00:00|131.5|129.2|131.65|129.35|131.82|129.52|130.58|128.28|235
1652526300000|2022-05-14 11:05:00|131.6|129.3|131.18|128.88|132.04|129.74|131.18|128.88|198
1652526600000|2022-05-14 11:10:00|131.17|128.87|129.39|127.09|131.22|128.92|129.33|127.03|379
1652526900000|2022-05-14 11:15:00|129.38|127.08|129.56|127.26|130.14|127.84|128.83|126.53|340
1652527200000|2022-05-14 11:20:00|129.57|127.27|129.44|127.14|130.26|127.96|129.21|126.91|298
1652527500000|2022-05-14 11:25:00|129.45|127.15|128.44|126.14|129.61|127.31|128.3|126|265
1652527800000|2022-05-14 11:30:00|128.41|126.11|129.08|126.78|129.3|127|128.12|125.82|336
1652528100000|2022-05-14 11:35:00|129.09|126.79|129.9|127.6|130.28|127.98|129.09|126.79|286
1652528400000|2022-05-14 11:40:00|129.92|127.62|129.35|127.05|130.12|127.82|129.33|127.03|231
1652528700000|2022-05-14 11:45:00|129.36|127.06|129.89|127.59|130|127.7|129.36|127.06|183
1652529000000|2022-05-14 11:50:00|129.87|127.57|129.93|127.63|130.38|128.08|129.61|127.31|153
1652529300000|2022-05-14 11:55:00|130.01|127.71|130.64|128.34|131.37|129.07|130.01|127.71|254
1652529600000|2022-05-14 12:00:00|130.61|128.31|130.37|128.07|130.61|128.31|130.24|127.94|179
1652529900000|2022-05-14 12:05:00|130.35|128.05|129.97|127.67|130.48|128.18|129.94|127.64|151
1652530200000|2022-05-14 12:10:00|129.95|127.65|129.69|127.39|129.95|127.65|129.54|127.24|175
1652530500000|2022-05-14 12:15:00|129.68|127.38|129.37|127.07|129.99|127.69|129.28|126.98|124
1652530800000|2022-05-14 12:20:00|129.38|127.08|130.39|128.09|130.51|128.21|129.38|127.08|198
1652531100000|2022-05-14 12:25:00|130.41|128.11|130.67|128.37|130.98|128.68|130.4|128.1|218
1652531400000|2022-05-14 12:30:00|130.66|128.36|130.59|128.29|131.19|128.89|130.34|128.04|283
1652531700000|2022-05-14 12:35:00|130.58|128.28|130.72|128.42|130.72|128.42|130.32|128.02|156
1652532000000|2022-05-14 12:40:00|130.73|128.43|130.34|128.04|130.93|128.63|130.33|128.03|137
1652532300000|2022-05-14 12:45:00|130.35|128.05|130.72|128.42|130.72|128.42|130.35|128.05|114
1652532600000|2022-05-14 12:50:00|130.71|128.41|130.47|128.17|130.81|128.51|130.39|128.09|100
1652532900000|2022-05-14 12:55:00|130.46|128.16|130.57|128.27|130.57|128.27|130.14|127.84|123
1652533200000|2022-05-14 13:00:00|130.58|128.28|129.22|126.92|130.88|128.58|129.21|126.91|220
1652533500000|2022-05-14 13:05:00|129.26|126.96|129.46|127.16|130.02|127.72|129.26|126.96|212
1652533800000|2022-05-14 13:10:00|129.44|127.14|129.05|126.75|129.53|127.23|128.49|126.19|290
1652534100000|2022-05-14 13:15:00|129.06|126.76|128.98|126.68|129.37|127.07|128.27|125.97|292
1652534400000|2022-05-14 13:20:00|128.97|126.67|129.42|127.12|129.61|127.31|128.62|126.32|216
1652534700000|2022-05-14 13:25:00|129.43|127.13|129.08|126.78|129.63|127.33|129.08|126.78|206
1652535000000|2022-05-14 13:30:00|129.07|126.77|129.37|127.07|129.45|127.15|128.48|126.18|206
1652535300000|2022-05-14 13:35:00|129.36|127.06|128.41|126.11|129.37|127.07|128.41|126.11|189
1652535600000|2022-05-14 13:40:00|128.4|126.1|128.82|126.52|128.94|126.64|128.21|125.91|237
1652535900000|2022-05-14 13:45:00|128.81|126.51|128.34|126.04|129.13|126.83|127.44|125.14|305
1652536200000|2022-05-14 13:50:00|128.35|126.05|127.98|125.68|128.38|126.08|127.72|125.42|281
1652536500000|2022-05-14 13:55:00|128.01|125.71|128.19|125.89|128.47|126.17|127.97|125.67|240
1652536800000|2022-05-14 14:00:00|128.18|125.88|127.47|125.17|128.3|126|127.29|124.99|266
1652537100000|2022-05-14 14:05:00|127.52|125.22|127.65|125.35|127.65|125.35|126.96|124.66|237
1652537400000|2022-05-14 14:10:00|127.66|125.36|128.34|126.04|128.35|126.05|127.65|125.35|228
1652537700000|2022-05-14 14:15:00|128.35|126.05|128.73|126.43|128.85|126.55|128.35|126.05|234
1652538000000|2022-05-14 14:20:00|128.66|126.36|128.53|126.23|128.95|126.65|128.21|125.91|188
1652538300000|2022-05-14 14:25:00|128.52|126.22|128.73|126.43|128.8|126.5|128.3|126|208
1652538600000|2022-05-14 14:30:00|128.72|126.42|128.45|126.15|128.75|126.45|128.24|125.94|156
1652538900000|2022-05-14 14:35:00|128.49|126.19|128.78|126.48|128.78|126.48|128.34|126.04|125
1652539200000|2022-05-14 14:40:00|128.76|126.46|128.85|126.55|129.11|126.81|128.43|126.13|155
1652539500000|2022-05-14 14:45:00|128.79|126.49|128.23|125.93|128.79|126.49|128.13|125.83|117
1652539800000|2022-05-14 14:50:00|128.22|125.92|128.39|126.09|128.55|126.25|128.18|125.88|89
1652540100000|2022-05-14 14:55:00|128.4|126.1|128.71|126.41|128.74|126.44|128.22|125.92|125
1652540400000|2022-05-14 15:00:00|128.72|126.42|128.82|126.52|128.82|126.52|128.46|126.16|133
1652540700000|2022-05-14 15:05:00|128.79|126.49|129.54|127.24|129.54|127.24|128.7|126.4|200
1652541000000|2022-05-14 15:10:00|129.55|127.25|129.69|127.39|130.15|127.85|129.24|126.94|237
1652541300000|2022-05-14 15:15:00|129.68|127.38|129.24|126.94|129.71|127.41|129.24|126.94|195
1652541600000|2022-05-14 15:20:00|129.22|126.92|129.37|127.07|129.41|127.11|129.12|126.82|129
1652541900000|2022-05-14 15:25:00|129.35|127.05|129.44|127.14|129.57|127.27|129.17|126.87|152
1652542200000|2022-05-14 15:30:00|129.43|127.13|129.16|126.86|129.5|127.2|128.71|126.41|166
1652542500000|2022-05-14 15:35:00|129.13|126.83|128.6|126.3|129.13|126.83|128.17|125.87|175
1652542800000|2022-05-14 15:40:00|128.61|126.31|127.52|125.22|128.72|126.42|127.51|125.21|203
1652543100000|2022-05-14 15:45:00|127.6|125.3|128.2|125.9|128.64|126.34|127.57|125.27|156
1652543400000|2022-05-14 15:50:00|128.15|125.85|127.88|125.58|128.42|126.12|127.71|125.41|188
1652543700000|2022-05-14 15:55:00|127.87|125.57|127.7|125.4|128.05|125.75|127.41|125.11|145
1652544000000|2022-05-14 16:00:00|127.71|125.41|127.63|125.33|127.99|125.69|127.5|125.2|154
1652544300000|2022-05-14 16:05:00|127.64|125.34|127.36|125.06|128.02|125.72|127.32|125.02|137
1652544600000|2022-05-14 16:10:00|127.37|125.07|127.98|125.68|127.99|125.69|126.05|123.75|337
1652544900000|2022-05-14 16:15:00|127.96|125.66|128.66|126.36|128.91|126.61|127.68|125.38|284
1652545200000|2022-05-14 16:20:00|128.67|126.37|129.68|127.38|129.73|127.43|128.67|126.37|351
1652545500000|2022-05-14 16:25:00|129.62|127.32|129.71|127.41|129.8|127.5|129.27|126.97|351
1652545800000|2022-05-14 16:30:00|129.72|127.42|130.98|128.68|131.19|128.89|129.72|127.42|315
1652546100000|2022-05-14 16:35:00|130.96|128.66|130.63|128.33|130.96|128.66|130.55|128.25|248
1652546400000|2022-05-14 16:40:00|130.62|128.32|130.75|128.45|130.89|128.59|130.27|127.97|213
1652546700000|2022-05-14 16:45:00|130.76|128.46|132.25|129.95|132.25|129.95|130.63|128.33|230
1652547000000|2022-05-14 16:50:00|132.22|129.92|132.3|130|133.24|130.94|131.97|129.67|383
1652547300000|2022-05-14 16:55:00|132.31|130.01|131.74|129.44|132.41|130.11|131.71|129.41|226
1652547600000|2022-05-14 17:00:00|131.75|129.45|131.3|129|131.84|129.54|131.16|128.86|246
1652547900000|2022-05-14 17:05:00|131.29|128.99|132.29|129.99|132.31|130.01|131.29|128.99|241
1652548200000|2022-05-14 17:10:00|132.32|130.02|131.9|129.6|132.73|130.43|131.83|129.53|168
1652548500000|2022-05-14 17:15:00|131.88|129.58|132.38|130.08|132.63|130.33|131.77|129.47|148
1652548800000|2022-05-14 17:20:00|132.41|130.11|132.19|129.89|132.82|130.52|132.18|129.88|222
1652549100000|2022-05-14 17:25:00|132.21|129.91|132.53|130.23|132.55|130.25|132.04|129.74|166
1652549400000|2022-05-14 17:30:00|132.55|130.25|131.81|129.51|132.55|130.25|131.79|129.49|176
1652549700000|2022-05-14 17:35:00|131.8|129.5|132.28|129.98|132.28|129.98|131.57|129.27|207
1652550000000|2022-05-14 17:40:00|132.29|129.99|132.03|129.73|132.59|130.29|131.98|129.68|188
1652550300000|2022-05-14 17:45:00|132.04|129.74|132.54|130.24|132.59|130.29|132.04|129.74|119
1652550600000|2022-05-14 17:50:00|132.56|130.26|132.33|130.03|132.72|130.42|132.26|129.96|160
1652550900000|2022-05-14 17:55:00|132.34|130.04|132.95|130.65|133.09|130.79|132.34|130.04|130
1652551200000|2022-05-14 18:00:00|132.96|130.66|132.71|130.41|133.2|130.9|132.4|130.1|254
1652551500000|2022-05-14 18:05:00|132.7|130.4|132.78|130.48|132.91|130.61|132.41|130.11|174
1652551800000|2022-05-14 18:10:00|132.77|130.47|133.85|131.55|133.96|131.66|132.68|130.38|288
1652552100000|2022-05-14 18:15:00|133.84|131.54|133.76|131.46|134.33|132.03|133.4|131.1|250
1652552400000|2022-05-14 18:20:00|133.75|131.45|133.45|131.15|133.75|131.45|133.17|130.87|231
1652552700000|2022-05-14 18:25:00|133.47|131.17|133.51|131.21|133.68|131.38|133.17|130.87|246
1652553000000|2022-05-14 18:30:00|133.5|131.2|132.88|130.58|133.61|131.31|132.78|130.48|202
1652553300000|2022-05-14 18:35:00|132.89|130.59|132.57|130.27|132.96|130.66|132.47|130.17|161
1652553600000|2022-05-14 18:40:00|132.56|130.26|132.88|130.58|132.93|130.63|132.55|130.25|125
1652553900000|2022-05-14 18:45:00|132.87|130.57|132.46|130.16|132.87|130.57|132.44|130.14|145
1652554200000|2022-05-14 18:50:00|132.47|130.17|132.22|129.92|132.71|130.41|132.11|129.81|152
1652554500000|2022-05-14 18:55:00|132.23|129.93|132.38|130.08|132.58|130.28|132.23|129.93|113
1652554800000|2022-05-14 19:00:00|132.39|130.09|132.22|129.92|132.57|130.27|132.14|129.84|132
1652555100000|2022-05-14 19:05:00|132.24|129.94|132.53|130.23|132.87|130.57|132.16|129.86|128
1652555400000|2022-05-14 19:10:00|132.49|130.19|132.48|130.18|132.53|130.23|132.23|129.93|116
1652555700000|2022-05-14 19:15:00|132.47|130.17|131.97|129.67|132.65|130.35|131.91|129.61|142
1652556000000|2022-05-14 19:20:00|131.98|129.68|132.01|129.71|132.11|129.81|131.82|129.52|130
1652556300000|2022-05-14 19:25:00|132|129.7|131.9|129.6|132.06|129.76|131.82|129.52|99
1652556600000|2022-05-14 19:30:00|131.93|129.63|131.84|129.54|132.11|129.81|131.8|129.5|81
1652556900000|2022-05-14 19:35:00|131.89|129.59|131.62|129.32|132.1|129.8|131.48|129.18|158
1652557200000|2022-05-14 19:40:00|131.63|129.33|131.87|129.57|131.97|129.67|131.61|129.31|123
1652557500000|2022-05-14 19:45:00|131.86|129.56|131.81|129.51|131.88|129.58|131.51|129.21|127
1652557800000|2022-05-14 19:50:00|131.82|129.52|131.97|129.67|131.97|129.67|131.6|129.3|93
1652558100000|2022-05-14 19:55:00|132|129.7|131.75|129.45|132.09|129.79|131.59|129.29|111
1652558400000|2022-05-14 20:00:00|131.76|129.46|132.49|130.19|132.56|130.26|131.64|129.34|165
1652558700000|2022-05-14 20:05:00|132.47|130.17|132.31|130.01|132.93|130.63|132.23|129.93|191
1652559000000|2022-05-14 20:10:00|132.34|130.04|132.93|130.63|133.1|130.8|132.34|130.04|132
1652559300000|2022-05-14 20:15:00|132.92|130.62|133.28|130.98|133.31|131.01|132.64|130.34|144
1652559600000|2022-05-14 20:20:00|133.27|130.97|132.94|130.64|133.35|131.05|132.94|130.64|148
1652559900000|2022-05-14 20:25:00|132.91|130.61|132.89|130.59|133|130.7|132.75|130.45|117
1652560200000|2022-05-14 20:30:00|132.9|130.6|132.76|130.46|133.08|130.78|132.69|130.39|83
1652560500000|2022-05-14 20:35:00|132.77|130.47|132.4|130.1|132.96|130.66|132.36|130.06|162
1652560800000|2022-05-14 20:40:00|132.41|130.11|132.34|130.04|132.53|130.23|132.18|129.88|107
1652561100000|2022-05-14 20:45:00|132.35|130.05|132.86|130.56|132.86|130.56|132.15|129.85|115
1652561400000|2022-05-14 20:50:00|132.85|130.55|132.6|130.3|132.96|130.66|132.41|130.11|134
1652561700000|2022-05-14 20:55:00|132.61|130.31|132.84|130.54|132.95|130.65|132.61|130.31|134
1652562000000|2022-05-14 21:00:00|132.87|130.57|132.6|130.3|133.14|130.84|132.6|130.3|105
1652562300000|2022-05-14 21:05:00|132.61|130.31|132.86|130.56|132.88|130.58|132.47|130.17|117
1652562600000|2022-05-14 21:10:00|132.87|130.57|132.58|130.28|132.87|130.57|132.33|130.03|56
1652562900000|2022-05-14 21:15:00|132.59|130.29|132.73|130.43|132.81|130.51|132.59|130.29|62
1652563200000|2022-05-14 21:20:00|132.75|130.45|133.04|130.74|133.08|130.78|132.69|130.39|82
1652563500000|2022-05-14 21:25:00|133.03|130.73|132.99|130.69|133.05|130.75|132.9|130.6|42
1652563800000|2022-05-14 21:30:00|133|130.7|133.86|131.56|133.86|131.56|133|130.7|84
1652564100000|2022-05-14 21:35:00|133.85|131.55|134.02|131.72|134.02|131.72|133.85|131.55|16
1652564400000|2022-05-14 21:40:00|133.99|131.69|135.81|133.51|135.81|133.51|133.99|131.69|163
1652564700000|2022-05-14 21:45:00|135.92|133.62|136.71|134.41|136.73|134.43|135.9|133.6|270
1652565000000|2022-05-14 21:50:00|136.69|134.39|135.94|133.64|136.71|134.41|135.91|133.61|171
1652565300000|2022-05-14 21:55:00|135.93|133.63|135.3|133|135.93|133.63|135.28|132.98|123
1652565600000|2022-05-14 22:00:00|135.28|132.98|134.44|132.14|135.6|133.3|134.42|132.12|109
1652565900000|2022-05-14 22:05:00|134.43|132.13|134.94|132.64|134.95|132.65|134.3|132|119
1652566200000|2022-05-14 22:10:00|134.93|132.63|135.65|133.35|135.65|133.35|134.84|132.54|165
1652566500000|2022-05-14 22:15:00|135.64|133.34|135.62|133.32|135.71|133.41|135.5|133.2|133
1652566800000|2022-05-14 22:20:00|135.61|133.31|135.25|132.95|135.61|133.31|135.12|132.82|100
1652567100000|2022-05-14 22:25:00|135.24|132.94|134.9|132.6|135.25|132.95|134.79|132.49|108
1652567400000|2022-05-14 22:30:00|134.89|132.59|134.83|132.53|134.96|132.66|134.6|132.3|106
1652567700000|2022-05-14 22:35:00|134.85|132.55|134.39|132.09|134.99|132.69|134.38|132.08|109
1652568000000|2022-05-14 22:40:00|134.4|132.1|134.76|132.46|134.76|132.46|134.15|131.85|154
1652568300000|2022-05-14 22:45:00|134.77|132.47|135.05|132.75|135.11|132.81|134.5|132.2|147
1652568600000|2022-05-14 22:50:00|135.08|132.78|136.33|134.03|136.56|134.26|135.04|132.74|309
1652568900000|2022-05-14 22:55:00|136.32|134.02|135.99|133.69|137.22|134.92|135.87|133.57|280
1652569200000|2022-05-14 23:00:00|136|133.7|135.89|133.59|136.61|134.31|135.83|133.53|228
1652569500000|2022-05-14 23:05:00|135.91|133.61|135.51|133.21|136.01|133.71|135.35|133.05|229
1652569800000|2022-05-14 23:10:00|135.49|133.19|135.36|133.06|135.79|133.49|135.2|132.9|201
1652570100000|2022-05-14 23:15:00|135.35|133.05|135.75|133.45|136.04|133.74|135.35|133.05|200
1652570400000|2022-05-14 23:20:00|135.77|133.47|135.63|133.33|135.83|133.53|135.1|132.8|146
1652570700000|2022-05-14 23:25:00|135.64|133.34|136.12|133.82|136.16|133.86|135.59|133.29|127
1652571000000|2022-05-14 23:30:00|136.11|133.81|136.28|133.98|136.31|134.01|135.49|133.19|184
1652571300000|2022-05-14 23:35:00|136.29|133.99|136.71|134.41|136.72|134.42|136.27|133.97|127
1652571600000|2022-05-14 23:40:00|136.7|134.4|136.74|134.44|136.75|134.45|136.19|133.89|158
1652571900000|2022-05-14 23:45:00|136.75|134.45|136.16|133.86|136.9|134.6|136.15|133.85|207
1652572200000|2022-05-14 23:50:00|136.21|133.91|136.81|134.51|136.9|134.6|135.97|133.67|210
1652572500000|2022-05-14 23:55:00|136.79|134.49|136.16|133.86|137.17|134.87|135.99|133.69|180
1652572800000|2022-05-15 00:00:00|136.17|133.87|136.36|134.06|137.11|134.81|136|133.7|277
1652573100000|2022-05-15 00:05:00|136.37|134.07|136.08|133.78|136.87|134.57|136.02|133.72|235
1652573400000|2022-05-15 00:10:00|136.07|133.77|135.54|133.24|136.11|133.81|135.51|133.21|193
1652573700000|2022-05-15 00:15:00|135.53|133.23|137.71|135.41|137.71|135.41|135.51|133.21|241
1652574000000|2022-05-15 00:20:00|137.7|135.4|137.7|135.4|138.3|136|137.46|135.16|248
1652574300000|2022-05-15 00:25:00|137.71|135.41|137.41|135.11|137.92|135.62|137.2|134.9|179
1652574600000|2022-05-15 00:30:00|137.42|135.12|136.69|134.39|137.69|135.39|136.57|134.27|179
1652574900000|2022-05-15 00:35:00|136.68|134.38|136.15|133.85|136.68|134.38|135.97|133.67|228
1652575200000|2022-05-15 00:40:00|136.16|133.86|136|133.7|136.32|134.02|135.78|133.48|114
1652575500000|2022-05-15 00:45:00|135.98|133.68|135.79|133.49|135.99|133.69|135.75|133.45|116
1652575800000|2022-05-15 00:50:00|135.78|133.48|135.58|133.28|135.99|133.69|135.46|133.16|102
1652576100000|2022-05-15 00:55:00|135.57|133.27|135.76|133.46|135.85|133.55|135.43|133.13|106
1652576400000|2022-05-15 01:00:00|135.75|133.45|134.96|132.66|135.88|133.58|134.54|132.24|170
1652576700000|2022-05-15 01:05:00|134.97|132.67|134.83|132.53|135.41|133.11|134.69|132.39|208
1652577000000|2022-05-15 01:10:00|134.84|132.54|134.77|132.47|135.06|132.76|134.75|132.45|164
1652577300000|2022-05-15 01:15:00|134.78|132.48|134.92|132.62|135.44|133.14|134.78|132.48|146
1652577600000|2022-05-15 01:20:00|134.91|132.61|134.73|132.43|134.91|132.61|134.65|132.35|90
1652577900000|2022-05-15 01:25:00|134.66|132.36|134.51|132.21|135|132.7|134.5|132.2|132
1652578200000|2022-05-15 01:30:00|134.57|132.27|134.29|131.99|134.74|132.44|134.08|131.78|119
1652578500000|2022-05-15 01:35:00|134.3|132|134.47|132.17|134.79|132.49|134.22|131.92|102
1652578800000|2022-05-15 01:40:00|134.48|132.18|134.95|132.65|135.28|132.98|134.48|132.18|134
1652579100000|2022-05-15 01:45:00|134.93|132.63|135.36|133.06|135.57|133.27|134.85|132.55|141
1652579400000|2022-05-15 01:50:00|135.38|133.08|135.37|133.07|135.57|133.27|135.34|133.04|73
1652579700000|2022-05-15 01:55:00|135.38|133.08|134.91|132.61|135.53|133.23|134.91|132.61|93
1652580000000|2022-05-15 02:00:00|134.92|132.62|135.73|133.43|135.77|133.47|134.92|132.62|130
1652580300000|2022-05-15 02:05:00|135.76|133.46|135.47|133.17|135.81|133.51|135.46|133.16|61
1652580600000|2022-05-15 02:10:00|135.46|133.16|134.05|131.75|135.54|133.24|134.01|131.71|168
1652580900000|2022-05-15 02:15:00|134.03|131.73|133.59|131.29|134.08|131.78|132.98|130.68|195
1652581200000|2022-05-15 02:20:00|133.6|131.3|133.71|131.41|134.12|131.82|133.6|131.3|154
1652581500000|2022-05-15 02:25:00|133.7|131.4|133.46|131.16|133.81|131.51|133.41|131.11|94
1652581800000|2022-05-15 02:30:00|133.47|131.17|133.36|131.06|133.66|131.36|133.33|131.03|93
1652582100000|2022-05-15 02:35:00|133.38|131.08|133.19|130.89|133.67|131.37|133.19|130.89|98
1652582400000|2022-05-15 02:40:00|133.18|130.88|133.27|130.97|133.61|131.31|133.17|130.87|123
1652582700000|2022-05-15 02:45:00|133.26|130.96|133.29|130.99|133.55|131.25|132.9|130.6|141
1652583000000|2022-05-15 02:50:00|133.3|131|133.54|131.24|133.66|131.36|133.18|130.88|125
1652583300000|2022-05-15 02:55:00|133.55|131.25|133.56|131.26|133.88|131.58|133.46|131.16|99
1652583600000|2022-05-15 03:00:00|133.57|131.27|133.66|131.36|133.77|131.47|133.57|131.27|115
1652583900000|2022-05-15 03:05:00|133.69|131.39|133.53|131.23|133.75|131.45|133.41|131.11|128
1652584200000|2022-05-15 03:10:00|133.54|131.24|133.35|131.05|133.67|131.37|133.35|131.05|97
1652584500000|2022-05-15 03:15:00|133.36|131.06|132.48|130.18|133.53|131.23|132.48|130.18|195
1652584800000|2022-05-15 03:20:00|132.49|130.19|132.63|130.33|132.87|130.57|132.49|130.19|127
1652585100000|2022-05-15 03:25:00|132.65|130.35|132.46|130.16|132.74|130.44|132.29|129.99|140
1652585400000|2022-05-15 03:30:00|132.45|130.15|132.72|130.42|132.72|130.42|131.98|129.68|125
1652585700000|2022-05-15 03:35:00|132.73|130.43|132.85|130.55|132.96|130.66|132.73|130.43|128
1652586000000|2022-05-15 03:40:00|132.86|130.56|132.91|130.61|132.99|130.69|132.83|130.53|90
1652586300000|2022-05-15 03:45:00|132.9|130.6|132.94|130.64|132.97|130.67|132.86|130.56|95
1652586600000|2022-05-15 03:50:00|132.88|130.58|133.04|130.74|133.07|130.77|132.88|130.58|43
1652586900000|2022-05-15 03:55:00|133.02|130.72|133.14|130.84|133.14|130.84|132.98|130.68|78
1652587200000|2022-05-15 04:00:00|133.15|130.85|133.23|130.93|133.5|131.2|133.15|130.85|48
1652587500000|2022-05-15 04:05:00|133.26|130.96|133.52|131.22|133.6|131.3|132.83|130.53|138
1652587800000|2022-05-15 04:10:00|133.57|131.27|133.73|131.43|133.83|131.53|133.47|131.17|78
1652588100000|2022-05-15 04:15:00|133.72|131.42|133.73|131.43|133.8|131.5|133.44|131.14|93
1652588400000|2022-05-15 04:20:00|133.72|131.42|133.27|130.97|133.78|131.48|133.27|130.97|86
1652588700000|2022-05-15 04:25:00|133.25|130.95|133.41|131.11|133.63|131.33|133.21|130.91|77
1652589000000|2022-05-15 04:30:00|133.44|131.14|132.62|130.32|133.55|131.25|132.61|130.31|77
1652589300000|2022-05-15 04:35:00|132.63|130.33|132.62|130.32|132.95|130.65|132.51|130.21|136
1652589600000|2022-05-15 04:40:00|132.63|130.33|133.32|131.02|133.4|131.1|132.3|130|180
1652589900000|2022-05-15 04:45:00|133.31|131.01|133.5|131.2|133.55|131.25|133.18|130.88|79
1652590200000|2022-05-15 04:50:00|133.51|131.21|133.54|131.24|133.74|131.44|133.29|130.99|93
1652590500000|2022-05-15 04:55:00|133.55|131.25|133.44|131.14|133.65|131.35|133.23|130.93|108
1652590800000|2022-05-15 05:00:00|133.43|131.13|133.26|130.96|133.84|131.54|133.2|130.9|167
1652591100000|2022-05-15 05:05:00|133.28|130.98|132.83|130.53|133.34|131.04|132.75|130.45|151
1652591400000|2022-05-15 05:10:00|132.84|130.54|133.06|130.76|133.15|130.85|132.83|130.53|119
1652591700000|2022-05-15 05:15:00|133.02|130.72|132.98|130.68|133.06|130.76|132.81|130.51|107
1652592000000|2022-05-15 05:20:00|132.95|130.65|133.3|131|133.3|131|132.95|130.65|76
1652592300000|2022-05-15 05:25:00|133.29|130.99|133.74|131.44|133.86|131.56|133.15|130.85|94
1652592600000|2022-05-15 05:30:00|133.75|131.45|133.32|131.02|133.82|131.52|133.31|131.01|76
1652592900000|2022-05-15 05:35:00|133.31|131.01|133.52|131.22|133.61|131.31|133.28|130.98|52
1652593200000|2022-05-15 05:40:00|133.51|131.21|134.08|131.78|134.08|131.78|133.43|131.13|156
1652593500000|2022-05-15 05:45:00|134.07|131.77|135|132.7|135.03|132.73|133.97|131.67|168
1652593800000|2022-05-15 05:50:00|134.98|132.68|135.89|133.59|135.89|133.59|134.96|132.66|264
1652594100000|2022-05-15 05:55:00|135.94|133.64|135.69|133.39|136|133.7|135.38|133.08|154
1652594400000|2022-05-15 06:00:00|135.7|133.4|135.98|133.68|136.59|134.29|135.7|133.4|167
1652594700000|2022-05-15 06:05:00|135.95|133.65|135.48|133.18|135.95|133.65|135.46|133.16|125
1652595000000|2022-05-15 06:10:00|135.49|133.19|135.35|133.05|135.82|133.52|135.3|133|136
1652595300000|2022-05-15 06:15:00|135.36|133.06|135.7|133.4|135.71|133.41|135.02|132.72|142
1652595600000|2022-05-15 06:20:00|135.71|133.41|135.83|133.53|135.95|133.65|135.65|133.35|99
1652595900000|2022-05-15 06:25:00|135.81|133.51|135.52|133.22|135.9|133.6|135.43|133.13|119
1652596200000|2022-05-15 06:30:00|135.55|133.25|135.54|133.24|135.64|133.34|135.43|133.13|83
1652596500000|2022-05-15 06:35:00|135.5|133.2|135.02|132.72|135.5|133.2|134.97|132.67|114
1652596800000|2022-05-15 06:40:00|135.03|132.73|134.78|132.48|135.1|132.8|134.78|132.48|70
1652597100000|2022-05-15 06:45:00|134.81|132.51|135.41|133.11|135.41|133.11|134.68|132.38|139
1652597400000|2022-05-15 06:50:00|135.42|133.12|136.29|133.99|136.32|134.02|135.33|133.03|123
1652597700000|2022-05-15 06:55:00|136.27|133.97|136.8|134.5|136.91|134.61|136.19|133.89|213
1652598000000|2022-05-15 07:00:00|136.81|134.51|136.45|134.15|137.48|135.18|136.21|133.91|238
1652598300000|2022-05-15 07:05:00|136.46|134.16|136.71|134.41|136.76|134.46|136.36|134.06|144
1652598600000|2022-05-15 07:10:00|136.72|134.42|136.53|134.23|136.99|134.69|136.46|134.16|181
1652598900000|2022-05-15 07:15:00|136.54|134.24|137.44|135.14|137.47|135.17|136.54|134.24|179
1652599200000|2022-05-15 07:20:00|137.43|135.13|136.98|134.68|138.42|136.12|136.72|134.42|265
1652599500000|2022-05-15 07:25:00|137.04|134.74|136.54|134.24|137.4|135.1|136.4|134.1|165
1652599800000|2022-05-15 07:30:00|136.57|134.27|137.94|135.64|137.94|135.64|136.57|134.27|188
1652600100000|2022-05-15 07:35:00|137.95|135.65|136.63|134.33|138.28|135.98|135.86|133.56|278
1652600400000|2022-05-15 07:40:00|136.64|134.34|136.75|134.45|137.05|134.75|136.64|134.34|99
1652600700000|2022-05-15 07:45:00|136.71|134.41|135.99|133.69|136.77|134.47|135.81|133.51|188
1652601000000|2022-05-15 07:50:00|135.98|133.68|136.07|133.77|136.07|133.77|135.66|133.36|129
1652601300000|2022-05-15 07:55:00|136.08|133.78|135.45|133.15|136.08|133.78|135.29|132.99|140
1652601600000|2022-05-15 08:00:00|135.44|133.14|135.19|132.89|135.76|133.46|135.17|132.87|155
1652601900000|2022-05-15 08:05:00|135.2|132.9|134.85|132.55|135.26|132.96|134.83|132.53|126
1652602200000|2022-05-15 08:10:00|134.86|132.56|134.9|132.6|135.66|133.36|134.8|132.5|149
1652602500000|2022-05-15 08:15:00|134.92|132.62|134.83|132.53|135.11|132.81|134.4|132.1|211
1652602800000|2022-05-15 08:20:00|134.86|132.56|135.14|132.84|135.16|132.86|134.81|132.51|103
1652603100000|2022-05-15 08:25:00|135.15|132.85|134.76|132.46|135.28|132.98|134.7|132.4|132
1652603400000|2022-05-15 08:30:00|134.75|132.45|134.39|132.09|134.88|132.58|134.38|132.08|89
1652603700000|2022-05-15 08:35:00|134.42|132.12|134.57|132.27|134.57|132.27|134.25|131.95|86
1652604000000|2022-05-15 08:40:00|134.58|132.28|134.77|132.47|135.1|132.8|134.58|132.28|122
1652604300000|2022-05-15 08:45:00|134.81|132.51|134.06|131.76|134.82|132.52|133.81|131.51|145
1652604600000|2022-05-15 08:50:00|134.02|131.72|134.12|131.82|134.13|131.83|133.7|131.4|198
1652604900000|2022-05-15 08:55:00|134.13|131.83|134.13|131.83|134.52|132.22|134.01|131.71|137
1652605200000|2022-05-15 09:00:00|134.09|131.79|134.07|131.77|134.69|132.39|134.02|131.72|143
1652605500000|2022-05-15 09:05:00|134.08|131.78|133.71|131.41|134.14|131.84|133.64|131.34|109
1652605800000|2022-05-15 09:10:00|133.7|131.4|133.49|131.19|133.7|131.4|133.48|131.18|90
1652606100000|2022-05-15 09:15:00|133.48|131.18|134.45|132.15|134.51|132.21|133.42|131.12|182
1652606400000|2022-05-15 09:20:00|134.44|132.14|134.45|132.15|134.5|132.2|133.9|131.6|130
1652606700000|2022-05-15 09:25:00|134.47|132.17|134.56|132.26|134.92|132.62|134.46|132.16|152
1652607000000|2022-05-15 09:30:00|134.53|132.23|134.32|132.02|134.72|132.42|134.32|132.02|120
1652607300000|2022-05-15 09:35:00|134.31|132.01|134.35|132.05|134.53|132.23|134.24|131.94|84
1652607600000|2022-05-15 09:40:00|134.44|132.14|134.93|132.63|134.97|132.67|134.44|132.14|172
1652607900000|2022-05-15 09:45:00|134.94|132.64|134.93|132.63|135.12|132.82|134.85|132.55|110
1652608200000|2022-05-15 09:50:00|134.94|132.64|134.76|132.46|134.94|132.64|134.54|132.24|124
1652608500000|2022-05-15 09:55:00|134.75|132.45|134.92|132.62|134.96|132.66|134.75|132.45|93
1652608800000|2022-05-15 10:00:00|134.93|132.63|135.07|132.77|135.24|132.94|134.77|132.47|91
1652609100000|2022-05-15 10:05:00|135.06|132.76|134.28|131.98|135.06|132.76|134.27|131.97|137
1652609400000|2022-05-15 10:10:00|134.27|131.97|134.63|132.33|134.63|132.33|134.19|131.89|116
1652609700000|2022-05-15 10:15:00|134.64|132.34|134.35|132.05|134.65|132.35|134.23|131.93|89
1652610000000|2022-05-15 10:20:00|134.36|132.06|134.25|131.95|134.54|132.24|134.22|131.92|57
1652610300000|2022-05-15 10:25:00|134.26|131.96|134.41|132.11|134.58|132.28|134.26|131.96|106
1652610600000|2022-05-15 10:30:00|134.4|132.1|134.04|131.74|134.52|132.22|133.85|131.55|117
1652610900000|2022-05-15 10:35:00|134.05|131.75|134.56|132.26|134.57|132.27|134.05|131.75|125
1652611200000|2022-05-15 10:40:00|134.57|132.27|134.45|132.15|134.67|132.37|134.27|131.97|92
1652611500000|2022-05-15 10:45:00|134.46|132.16|134.88|132.58|134.99|132.69|134.35|132.05|119
1652611800000|2022-05-15 10:50:00|134.89|132.59|135.3|133|135.5|133.2|134.87|132.57|175
1652612100000|2022-05-15 10:55:00|135.37|133.07|135.67|133.37|135.7|133.4|135.08|132.78|183
1652612400000|2022-05-15 11:00:00|135.66|133.36|135.44|133.14|135.84|133.54|135.35|133.05|173
1652612700000|2022-05-15 11:05:00|135.39|133.09|135.57|133.27|135.58|133.28|135.25|132.95|92
1652613000000|2022-05-15 11:10:00|135.56|133.26|135.37|133.07|135.75|133.45|135.25|132.95|137
1652613300000|2022-05-15 11:15:00|135.36|133.06|134.84|132.54|135.41|133.11|134.75|132.45|124
1652613600000|2022-05-15 11:20:00|134.85|132.55|134.97|132.67|135.15|132.85|134.49|132.19|178
1652613900000|2022-05-15 11:25:00|134.96|132.66|135.87|133.57|136.03|133.73|134.89|132.59|211
1652614200000|2022-05-15 11:30:00|135.85|133.55|136.84|134.54|136.88|134.58|135.66|133.36|260
1652614500000|2022-05-15 11:35:00|136.83|134.53|137.22|134.92|137.22|134.92|136.67|134.37|240
1652614800000|2022-05-15 11:40:00|137.23|134.93|136.9|134.6|137.28|134.98|136.89|134.59|220
1652615100000|2022-05-15 11:45:00|136.91|134.61|137.64|135.34|137.88|135.58|136.91|134.61|224
1652615400000|2022-05-15 11:50:00|137.66|135.36|137.55|135.25|137.85|135.55|137.54|135.24|161
1652615700000|2022-05-15 11:55:00|137.54|135.24|137.59|135.29|137.66|135.36|137.24|134.94|165
1652616000000|2022-05-15 12:00:00|137.6|135.3|138.22|135.92|138.44|136.14|137.53|135.23|220
1652616300000|2022-05-15 12:05:00|138.23|135.93|138.05|135.75|138.34|136.04|137.87|135.57|178
1652616600000|2022-05-15 12:10:00|138.04|135.74|137.7|135.4|138.04|135.74|137.39|135.09|211
1652616900000|2022-05-15 12:15:00|137.69|135.39|138.17|135.87|138.18|135.88|137.69|135.39|148
1652617200000|2022-05-15 12:20:00|138.18|135.88|138.37|136.07|138.69|136.39|138.18|135.88|178
1652617500000|2022-05-15 12:25:00|138.36|136.06|137.19|134.89|138.43|136.13|137.16|134.86|185
1652617800000|2022-05-15 12:30:00|137.18|134.88|136.68|134.38|137.18|134.88|136.46|134.16|229
1652618100000|2022-05-15 12:35:00|136.67|134.37|136.86|134.56|137.41|135.11|136.59|134.29|167
1652618400000|2022-05-15 12:40:00|136.87|134.57|136.71|134.41|137.1|134.8|136.36|134.06|183
1652618700000|2022-05-15 12:45:00|136.7|134.4|137.02|134.72|137.14|134.84|136.55|134.25|188
1652619000000|2022-05-15 12:50:00|137|134.7|136.46|134.16|137.02|134.72|136.37|134.07|175
1652619300000|2022-05-15 12:55:00|136.47|134.17|136.96|134.66|137.14|134.84|136.42|134.12|174
1652619600000|2022-05-15 13:00:00|136.95|134.65|136.72|134.42|136.95|134.65|136.38|134.08|170
1652619900000|2022-05-15 13:05:00|136.69|134.39|136.65|134.35|136.75|134.45|136.25|133.95|167
1652620200000|2022-05-15 13:10:00|136.64|134.34|136.61|134.31|136.8|134.5|136.44|134.14|177
1652620500000|2022-05-15 13:15:00|136.62|134.32|136.22|133.92|136.8|134.5|136.2|133.9|153
1652620800000|2022-05-15 13:20:00|136.21|133.91|135.73|133.43|136.26|133.96|135.73|133.43|141
1652621100000|2022-05-15 13:25:00|135.74|133.44|135.48|133.18|135.83|133.53|135.2|132.9|171
1652621400000|2022-05-15 13:30:00|135.49|133.19|135.37|133.07|135.57|133.27|134.94|132.64|187
1652621700000|2022-05-15 13:35:00|135.38|133.08|135.65|133.35|135.86|133.56|135.37|133.07|140
1652622000000|2022-05-15 13:40:00|135.66|133.36|135.22|132.92|135.67|133.37|135.16|132.86|160
1652622300000|2022-05-15 13:45:00|135.27|132.97|135.28|132.98|135.66|133.36|134.96|132.66|184
1652622600000|2022-05-15 13:50:00|135.3|133|135.46|133.16|135.49|133.19|135.19|132.89|146
1652622900000|2022-05-15 13:55:00|135.47|133.17|135.09|132.79|135.61|133.31|135|132.7|117
1652623200000|2022-05-15 14:00:00|135.08|132.78|134|131.7|135.39|133.09|133.98|131.68|188
1652623500000|2022-05-15 14:05:00|133.93|131.63|134.01|131.71|134.13|131.83|133.6|131.3|191
1652623800000|2022-05-15 14:10:00|134.02|131.72|134.11|131.81|134.38|132.08|133.92|131.62|126
1652624100000|2022-05-15 14:15:00|134.1|131.8|134.36|132.06|134.36|132.06|134.1|131.8|90
1652624400000|2022-05-15 14:20:00|134.38|132.08|133.43|131.13|134.41|132.11|133.24|130.94|139
1652624700000|2022-05-15 14:25:00|133.46|131.16|133.9|131.6|133.94|131.64|133.31|131.01|160
1652625000000|2022-05-15 14:30:00|133.91|131.61|133.65|131.35|134.13|131.83|132.86|130.56|277
1652625300000|2022-05-15 14:35:00|133.64|131.34|134.23|131.93|134.24|131.94|133.32|131.02|169
1652625600000|2022-05-15 14:40:00|134.22|131.92|134.36|132.06|134.61|132.31|133.98|131.68|129
1652625900000|2022-05-15 14:45:00|134.35|132.05|134.32|132.02|134.72|132.42|134.19|131.89|176
1652626200000|2022-05-15 14:50:00|134.35|132.05|134.28|131.98|134.59|132.29|134.26|131.96|73
1652626500000|2022-05-15 14:55:00|134.35|132.05|134.13|131.83|134.35|132.05|133.82|131.52|146
1652626800000|2022-05-15 15:00:00|134.08|131.78|134.49|132.19|134.55|132.25|134.06|131.76|123
1652627100000|2022-05-15 15:05:00|134.5|132.2|135.1|132.8|135.38|133.08|134.48|132.18|235
1652627400000|2022-05-15 15:10:00|135.12|132.82|135.29|132.99|135.55|133.25|134.86|132.56|167
1652627700000|2022-05-15 15:15:00|135.28|132.98|134.7|132.4|135.28|132.98|134.46|132.16|199
1652628000000|2022-05-15 15:20:00|134.69|132.39|134.61|132.31|134.75|132.45|134.39|132.09|136
1652628300000|2022-05-15 15:25:00|134.62|132.32|134.5|132.2|134.86|132.56|134.39|132.09|160
1652628600000|2022-05-15 15:30:00|134.49|132.19|134.02|131.72|134.49|132.19|133.87|131.57|154
1652628900000|2022-05-15 15:35:00|134.03|131.73|134.01|131.71|134.05|131.75|133.67|131.37|150
1652629200000|2022-05-15 15:40:00|134.02|131.72|133.98|131.68|134.13|131.83|133.58|131.28|141
1652629500000|2022-05-15 15:45:00|133.97|131.67|134.35|132.05|134.46|132.16|133.91|131.61|111
1652629800000|2022-05-15 15:50:00|134.33|132.03|133.43|131.13|134.33|132.03|133.28|130.98|151
1652630100000|2022-05-15 15:55:00|133.42|131.12|134.29|131.99|134.43|132.13|133.21|130.91|173
1652630400000|2022-05-15 16:00:00|134.3|132|134.81|132.51|134.96|132.66|134.2|131.9|240
1652630700000|2022-05-15 16:05:00|134.8|132.5|134.78|132.48|134.93|132.63|134.59|132.29|129
1652631000000|2022-05-15 16:10:00|134.79|132.49|134.48|132.18|134.89|132.59|134.21|131.91|135
1652631300000|2022-05-15 16:15:00|134.47|132.17|134.64|132.34|135.05|132.75|134.47|132.17|147
1652631600000|2022-05-15 16:20:00|134.65|132.35|134.71|132.41|135.02|132.72|134.62|132.32|143
1652631900000|2022-05-15 16:25:00|134.7|132.4|134.8|132.5|134.99|132.69|134.61|132.31|86
1652632200000|2022-05-15 16:30:00|134.79|132.49|135.09|132.79|135.24|132.94|134.39|132.09|243
1652632500000|2022-05-15 16:35:00|135.08|132.78|135.54|133.24|135.72|133.42|134.99|132.69|236
1652632800000|2022-05-15 16:40:00|135.53|133.23|136.35|134.05|136.46|134.16|135.5|133.2|196
1652633100000|2022-05-15 16:45:00|136.36|134.06|135.67|133.37|136.43|134.13|135.59|133.29|152
1652633400000|2022-05-15 16:50:00|135.66|133.36|135.95|133.65|136.06|133.76|135.56|133.26|104
1652633700000|2022-05-15 16:55:00|135.94|133.64|135.74|133.44|135.95|133.65|135.65|133.35|102
1652634000000|2022-05-15 17:00:00|135.75|133.45|135.53|133.23|135.97|133.67|135.43|133.13|132
1652634300000|2022-05-15 17:05:00|135.52|133.22|135.77|133.47|136.04|133.74|135.41|133.11|145
1652634600000|2022-05-15 17:10:00|135.75|133.45|135.93|133.63|135.93|133.63|135.46|133.16|126
1652634900000|2022-05-15 17:15:00|135.91|133.61|135.57|133.27|136.08|133.78|135.56|133.26|129
1652635200000|2022-05-15 17:20:00|135.56|133.26|135.55|133.25|135.81|133.51|135.52|133.22|86
1652635500000|2022-05-15 17:25:00|135.56|133.26|135.41|133.11|135.68|133.38|135.36|133.06|104
1652635800000|2022-05-15 17:30:00|135.42|133.12|135.37|133.07|135.45|133.15|134.96|132.66|122
1652636100000|2022-05-15 17:35:00|135.36|133.06|135.04|132.74|135.37|133.07|135.03|132.73|62
1652636400000|2022-05-15 17:40:00|135.11|132.81|134.74|132.44|135.12|132.82|134.74|132.44|104
1652636700000|2022-05-15 17:45:00|134.76|132.46|134.55|132.25|135|132.7|134.55|132.25|81
1652637000000|2022-05-15 17:50:00|134.54|132.24|134.25|131.95|134.64|132.34|134.25|131.95|66
1652637300000|2022-05-15 17:55:00|134.26|131.96|134.46|132.16|134.6|132.3|134.26|131.96|71
1652637600000|2022-05-15 18:00:00|134.49|132.19|134.44|132.14|134.49|132.19|133.63|131.33|127
1652637900000|2022-05-15 18:05:00|134.45|132.15|134.22|131.92|134.7|132.4|134.18|131.88|95
1652638200000|2022-05-15 18:10:00|134.23|131.93|134.66|132.36|134.66|132.36|133.99|131.69|116
1652638500000|2022-05-15 18:15:00|134.67|132.37|134.87|132.57|134.99|132.69|134.67|132.37|121
1652638800000|2022-05-15 18:20:00|134.82|132.52|133.98|131.68|134.82|132.52|133.98|131.68|119
1652639100000|2022-05-15 18:25:00|133.99|131.69|134.28|131.98|134.72|132.42|133.99|131.69|173
1652639400000|2022-05-15 18:30:00|134.27|131.97|134.74|132.44|134.79|132.49|134.14|131.84|128
1652639700000|2022-05-15 18:35:00|134.73|132.43|134.58|132.28|134.83|132.53|134.38|132.08|158
1652640000000|2022-05-15 18:40:00|134.56|132.26|135.81|133.51|135.82|133.52|134.36|132.06|265
1652640300000|2022-05-15 18:45:00|135.82|133.52|135.14|132.84|135.98|133.68|135.14|132.84|153
1652640600000|2022-05-15 18:50:00|135.16|132.86|135.36|133.06|135.47|133.17|135.03|132.73|114
1652640900000|2022-05-15 18:55:00|135.37|133.07|135.44|133.14|135.66|133.36|135.13|132.83|124
1652641200000|2022-05-15 19:00:00|135.45|133.15|134.87|132.57|135.47|133.17|134.86|132.56|119
1652641500000|2022-05-15 19:05:00|134.86|132.56|134.87|132.57|135.33|133.03|134.75|132.45|150
1652641800000|2022-05-15 19:10:00|134.86|132.56|134.9|132.6|135|132.7|134.69|132.39|116
1652642100000|2022-05-15 19:15:00|134.88|132.58|135.49|133.19|135.53|133.23|134.73|132.43|111
1652642400000|2022-05-15 19:20:00|135.48|133.18|135.73|133.43|135.74|133.44|135.26|132.96|76
1652642700000|2022-05-15 19:25:00|135.7|133.4|135.33|133.03|135.78|133.48|135.21|132.91|101
1652643000000|2022-05-15 19:30:00|135.38|133.08|136.39|134.09|136.43|134.13|135.31|133.01|153
1652643300000|2022-05-15 19:35:00|136.38|134.08|136.4|134.1|136.49|134.19|136.18|133.88|99
1652643600000|2022-05-15 19:40:00|136.39|134.09|136.25|133.95|136.39|134.09|135.82|133.52|83
1652643900000|2022-05-15 19:45:00|136.27|133.97|136.66|134.36|136.87|134.57|136.25|133.95|170
1652644200000|2022-05-15 19:50:00|136.65|134.35|136.39|134.09|136.66|134.36|136.17|133.87|82
1652644500000|2022-05-15 19:55:00|136.38|134.08|136.86|134.56|136.95|134.65|136.34|134.04|178
1652644800000|2022-05-15 20:00:00|136.85|134.55|136.99|134.69|137.29|134.99|136.52|134.22|157
1652645100000|2022-05-15 20:05:00|136.98|134.68|136.77|134.47|136.98|134.68|136.57|134.27|137
1652645400000|2022-05-15 20:10:00|136.79|134.49|138.57|136.27|138.6|136.3|136.75|134.45|279
1652645700000|2022-05-15 20:15:00|138.58|136.28|138.79|136.49|138.99|136.69|138.3|136|234
1652646000000|2022-05-15 20:20:00|138.8|136.5|139.54|137.24|139.91|137.61|138.52|136.22|329
1652646300000|2022-05-15 20:25:00|139.52|137.22|139.21|136.91|139.55|137.25|138.96|136.66|271
1652646600000|2022-05-15 20:30:00|139.22|136.92|139.32|137.02|139.42|137.12|138.62|136.32|197
1652646900000|2022-05-15 20:35:00|139.31|137.01|139.45|137.15|139.56|137.26|139.17|136.87|102
1652647200000|2022-05-15 20:40:00|139.46|137.16|139.26|136.96|139.46|137.16|138.9|136.6|129
1652647500000|2022-05-15 20:45:00|139.21|136.91|139.46|137.16|139.47|137.17|138.81|136.51|119
1652647800000|2022-05-15 20:50:00|139.48|137.18|139.42|137.12|139.82|137.52|139.38|137.08|108
1652648100000|2022-05-15 20:55:00|139.45|137.15|139.77|137.47|139.9|137.6|139.43|137.13|124
1652648400000|2022-05-15 21:00:00|139.78|137.48|140.03|137.73|140.05|137.75|139.6|137.3|161
1652648700000|2022-05-15 21:05:00|140.02|137.72|139.79|137.49|140.16|137.86|139.42|137.12|226
1652649000000|2022-05-15 21:10:00|139.8|137.5|139.38|137.08|139.83|137.53|139.38|137.08|120
1652649300000|2022-05-15 21:15:00|139.37|137.07|138.94|136.64|139.37|137.07|138.9|136.6|112
1652649600000|2022-05-15 21:20:00|138.97|136.67|138.94|136.64|139.02|136.72|138.88|136.58|54
1652649900000|2022-05-15 21:25:00|138.95|136.65|139.28|136.98|139.33|137.03|138.95|136.65|47
1652650200000|2022-05-15 21:30:00|139.27|136.97|139.29|136.99|139.35|137.05|139.27|136.97|12
1652650500000|2022-05-15 21:35:00|139.3|137|139.3|137|139.33|137.03|139.3|137|11
1652650800000|2022-05-15 21:40:00|139.27|136.97|139.61|137.31|139.63|137.33|139.26|136.96|34
1652651100000|2022-05-15 21:45:00|139.57|137.27|139.55|137.25|139.62|137.32|139.41|137.11|67
1652651400000|2022-05-15 21:50:00|139.49|137.19|139.45|137.15|139.49|137.19|139.42|137.12|15
1652651700000|2022-05-15 21:55:00|139.46|137.16|139.7|137.4|139.72|137.42|139.45|137.15|70
1652652000000|2022-05-15 22:00:00|139.71|137.41|141.19|138.89|141.36|139.06|139.71|137.41|157
1652652300000|2022-05-15 22:05:00|141.18|138.88|140.35|138.05|141.18|138.88|140.33|138.03|198
1652652600000|2022-05-15 22:10:00|140.36|138.06|140.44|138.14|140.69|138.39|140.27|137.97|85
1652652900000|2022-05-15 22:15:00|140.42|138.12|140.41|138.11|140.83|138.53|140.35|138.05|127
1652653200000|2022-05-15 22:20:00|140.43|138.13|140.82|138.52|140.82|138.52|140.43|138.13|119
1652653500000|2022-05-15 22:25:00|140.83|138.53|140.66|138.36|140.83|138.53|140.65|138.35|63
1652653800000|2022-05-15 22:30:00|140.64|138.34|140.67|138.37|140.9|138.6|140.5|138.2|76
1652654100000|2022-05-15 22:35:00|140.66|138.36|140.48|138.18|140.66|138.36|140.47|138.17|117
1652654400000|2022-05-15 22:40:00|140.47|138.17|140.53|138.23|140.79|138.49|140.34|138.04|111
1652654700000|2022-05-15 22:45:00|140.49|138.19|140.68|138.38|140.76|138.46|140.41|138.11|86
1652655000000|2022-05-15 22:50:00|140.67|138.37|140.22|137.92|140.67|138.37|139.97|137.67|112
1652655300000|2022-05-15 22:55:00|140.21|137.91|139.82|137.52|140.21|137.91|139.82|137.52|98
1652655600000|2022-05-15 23:00:00|139.83|137.53|139.53|137.23|139.96|137.66|139.52|137.22|149
1652655900000|2022-05-15 23:05:00|139.6|137.3|139.6|137.3|139.73|137.43|139.46|137.16|123
1652656200000|2022-05-15 23:10:00|139.59|137.29|139.68|137.38|139.86|137.56|139.56|137.26|88
1652656500000|2022-05-15 23:15:00|139.7|137.4|139.97|137.67|140.12|137.82|139.7|137.4|82
1652656800000|2022-05-15 23:20:00|139.93|137.63|140.45|138.15|140.45|138.15|139.93|137.63|104
1652657100000|2022-05-15 23:25:00|140.44|138.14|140.42|138.12|140.45|138.15|140.2|137.9|69
1652657400000|2022-05-15 23:30:00|140.41|138.11|140.32|138.02|140.44|138.14|140.21|137.91|88
1652657700000|2022-05-15 23:35:00|140.33|138.03|140.16|137.86|140.34|138.04|140.15|137.85|37
1652658000000|2022-05-15 23:40:00|140.22|137.92|140.73|138.43|141.01|138.71|140.22|137.92|126
1652658300000|2022-05-15 23:45:00|140.72|138.42|140.89|138.59|141.37|139.07|140.72|138.42|126
1652658600000|2022-05-15 23:50:00|140.88|138.58|141.63|139.33|141.87|139.57|140.85|138.55|175
1652658900000|2022-05-15 23:55:00|141.64|139.34|141.66|139.36|141.95|139.65|141.55|139.25|112
1652659200000|2022-05-16 00:00:00|141.63|139.33|140.79|138.49|141.81|139.51|140.42|138.12|260
1652659500000|2022-05-16 00:05:00|140.77|138.47|140.16|137.86|140.8|138.5|140.16|137.86|169
1652659800000|2022-05-16 00:10:00|140.26|137.96|140.21|137.91|140.87|138.57|140.21|137.91|194
1652660100000|2022-05-16 00:15:00|140.2|137.9|139.34|137.04|140.2|137.9|139.16|136.86|222
1652660400000|2022-05-16 00:20:00|139.33|137.03|139.25|136.95|139.53|137.23|138.96|136.66|141
1652660700000|2022-05-16 00:25:00|139.26|136.96|139.27|136.97|139.44|137.14|139.17|136.87|91
1652661000000|2022-05-16 00:30:00|139.29|136.99|139.08|136.78|139.35|137.05|138.81|136.51|146
1652661300000|2022-05-16 00:35:00|139.09|136.79|139.05|136.75|139.39|137.09|139|136.7|138
1652661600000|2022-05-16 00:40:00|139.04|136.74|138.87|136.57|139.23|136.93|138.62|136.32|119
1652661900000|2022-05-16 00:45:00|138.88|136.58|139.05|136.75|139.11|136.81|138.61|136.31|141
1652662200000|2022-05-16 00:50:00|139.03|136.73|138.93|136.63|139.11|136.81|138.63|136.33|147
1652662500000|2022-05-16 00:55:00|138.94|136.64|139.46|137.16|139.48|137.18|138.87|136.57|81
1652662800000|2022-05-16 01:00:00|139.45|137.15|139.55|137.25|139.93|137.63|139.34|137.04|165
1652663100000|2022-05-16 01:05:00|139.52|137.22|138.44|136.14|139.61|137.31|138.31|136.01|208
1652663400000|2022-05-16 01:10:00|138.43|136.13|138.68|136.38|138.68|136.38|138.05|135.75|190
1652663700000|2022-05-16 01:15:00|138.69|136.39|138.94|136.64|139.01|136.71|138.5|136.2|141
1652664000000|2022-05-16 01:20:00|138.95|136.65|138.59|136.29|138.99|136.69|138.54|136.24|121
1652664300000|2022-05-16 01:25:00|138.61|136.31|138.4|136.1|138.67|136.37|138.03|135.73|178
1652664600000|2022-05-16 01:30:00|138.44|136.14|137.88|135.58|138.45|136.15|137.72|135.42|228
1652664900000|2022-05-16 01:35:00|137.85|135.55|137.95|135.65|137.99|135.69|137.55|135.25|186
1652665200000|2022-05-16 01:40:00|137.94|135.64|137.61|135.31|138.06|135.76|137.53|135.23|172
1652665500000|2022-05-16 01:45:00|137.62|135.32|137.45|135.15|137.84|135.54|137.36|135.06|148
1652665800000|2022-05-16 01:50:00|137.46|135.16|137.72|135.42|137.85|135.55|137.46|135.16|151
1652666100000|2022-05-16 01:55:00|137.73|135.43|137.92|135.62|137.96|135.66|137.7|135.4|122
1652666400000|2022-05-16 02:00:00|137.93|135.63|137.59|135.29|137.94|135.64|137.53|135.23|122
1652666700000|2022-05-16 02:05:00|137.6|135.3|137.32|135.02|137.8|135.5|137.32|135.02|134
1652667000000|2022-05-16 02:10:00|137.33|135.03|136.93|134.63|137.64|135.34|136.71|134.41|253
1652667300000|2022-05-16 02:15:00|136.94|134.64|137.44|135.14|137.48|135.18|136.9|134.6|173
1652667600000|2022-05-16 02:20:00|137.43|135.13|137.49|135.19|137.62|135.32|137.29|134.99|145
1652667900000|2022-05-16 02:25:00|137.48|135.18|137.62|135.32|137.79|135.49|137.46|135.16|114
1652668200000|2022-05-16 02:30:00|137.63|135.33|137.83|135.53|137.84|135.54|137.58|135.28|99
1652668500000|2022-05-16 02:35:00|137.82|135.52|137.88|135.58|137.91|135.61|137.67|135.37|105
1652668800000|2022-05-16 02:40:00|137.87|135.57|137.58|135.28|137.87|135.57|137.49|135.19|148
1652669100000|2022-05-16 02:45:00|137.56|135.26|137.16|134.86|137.56|135.26|137.13|134.83|131
1652669400000|2022-05-16 02:50:00|137.17|134.87|136.94|134.64|137.56|135.26|136.81|134.51|161
1652669700000|2022-05-16 02:55:00|136.93|134.63|137.03|134.73|137.09|134.79|136.84|134.54|99
1652670000000|2022-05-16 03:00:00|137.05|134.75|137.33|135.03|137.54|135.24|137|134.7|145
1652670300000|2022-05-16 03:05:00|137.32|135.02|136.55|134.25|137.32|135.02|136.55|134.25|117
1652670600000|2022-05-16 03:10:00|136.54|134.24|136.34|134.04|136.58|134.28|136.2|133.9|151
1652670900000|2022-05-16 03:15:00|136.33|134.03|136.13|133.83|136.36|134.06|136.03|133.73|120
1652671200000|2022-05-16 03:20:00|136.12|133.82|135.96|133.66|136.29|133.99|135.95|133.65|111
1652671500000|2022-05-16 03:25:00|135.95|133.65|135.96|133.66|135.98|133.68|135.95|133.65|43
1652671800000|2022-05-16 03:30:00|135.95|133.65|135.8|133.5|136.17|133.87|135.7|133.4|149
1652672100000|2022-05-16 03:35:00|135.81|133.51|135.8|133.5|136.03|133.73|135.8|133.5|115
1652672400000|2022-05-16 03:40:00|135.79|133.49|135.6|133.3|135.93|133.63|135.48|133.18|135
1652672700000|2022-05-16 03:45:00|135.58|133.28|135.03|132.73|135.65|133.35|134.78|132.48|159
1652673000000|2022-05-16 03:50:00|135.04|132.74|135.58|133.28|135.61|133.31|135.04|132.74|147
1652673300000|2022-05-16 03:55:00|135.66|133.36|136.24|133.94|136.24|133.94|135.54|133.24|147
1652673600000|2022-05-16 04:00:00|136.23|133.93|135.64|133.34|136.47|134.17|135.58|133.28|161
1652673900000|2022-05-16 04:05:00|135.67|133.37|134.92|132.62|135.79|133.49|134.89|132.59|171
1652674200000|2022-05-16 04:10:00|134.91|132.61|134.93|132.63|135.04|132.74|134.74|132.44|155
1652674500000|2022-05-16 04:15:00|134.94|132.64|135.39|133.09|135.39|133.09|134.72|132.42|144
1652674800000|2022-05-16 04:20:00|135.4|133.1|135.52|133.22|135.68|133.38|135.4|133.1|162
1652675100000|2022-05-16 04:25:00|135.53|133.23|135.62|133.32|135.8|133.5|135.47|133.17|170
1652675400000|2022-05-16 04:30:00|135.63|133.33|134.75|132.45|135.8|133.5|134.65|132.35|204
1652675700000|2022-05-16 04:35:00|134.76|132.46|135.05|132.75|135.14|132.84|134.76|132.46|182
1652676000000|2022-05-16 04:40:00|135.04|132.74|135.57|133.27|135.66|133.36|135.04|132.74|183
1652676300000|2022-05-16 04:45:00|135.59|133.29|135.58|133.28|135.66|133.36|135.29|132.99|130
1652676600000|2022-05-16 04:50:00|135.57|133.27|135.73|133.43|135.73|133.43|135.47|133.17|70
1652676900000|2022-05-16 04:55:00|135.72|133.42|135.66|133.36|135.78|133.48|135.54|133.24|82
1652677200000|2022-05-16 05:00:00|135.64|133.34|135.75|133.45|135.95|133.65|135.64|133.34|90
1652677500000|2022-05-16 05:05:00|135.74|133.44|135.99|133.69|136.07|133.77|135.4|133.1|130
1652677800000|2022-05-16 05:10:00|135.98|133.68|136.21|133.91|136.34|134.04|135.89|133.59|91
1652678100000|2022-05-16 05:15:00|136.22|133.92|136.36|134.06|136.55|134.25|136.19|133.89|107
1652678400000|2022-05-16 05:20:00|136.37|134.07|136.73|134.43|136.81|134.51|136.29|133.99|73
1652678700000|2022-05-16 05:25:00|136.72|134.42|136.59|134.29|136.72|134.42|136.48|134.18|94
1652679000000|2022-05-16 05:30:00|136.58|134.28|136.31|134.01|136.58|134.28|136.16|133.86|111
1652679300000|2022-05-16 05:35:00|136.3|134|136.42|134.12|136.44|134.14|136.28|133.98|84
1652679600000|2022-05-16 05:40:00|136.4|134.1|136.46|134.16|136.46|134.16|136.14|133.84|92
1652679900000|2022-05-16 05:45:00|136.45|134.15|136.26|133.96|136.46|134.16|136.17|133.87|66
1652680200000|2022-05-16 05:50:00|136.23|133.93|135.39|133.09|136.25|133.95|135.36|133.06|140
1652680500000|2022-05-16 05:55:00|135.38|133.08|135.56|133.26|135.65|133.35|135.29|132.99|109
1652680800000|2022-05-16 06:00:00|135.55|133.25|133.55|131.25|135.55|133.25|133.54|131.24|272
1652681100000|2022-05-16 06:05:00|133.56|131.26|132.34|130.04|133.6|131.3|132.25|129.95|378
1652681400000|2022-05-16 06:10:00|132.35|130.05|133.58|131.28|133.58|131.28|132.25|129.95|332
1652681700000|2022-05-16 06:15:00|133.49|131.19|130.65|128.35|134.41|132.11|130.03|127.73|527
1652682000000|2022-05-16 06:20:00|130.72|128.42|130.4|128.1|130.97|128.67|129.98|127.68|443
1652682300000|2022-05-16 06:25:00|130.37|128.07|129.93|127.63|130.53|128.23|129.45|127.15|453
1652682600000|2022-05-16 06:30:00|129.9|127.6|129.22|126.92|130.53|128.23|129.15|126.85|370
1652682900000|2022-05-16 06:35:00|129.23|126.93|130.07|127.77|130.21|127.91|128.96|126.66|293
1652683200000|2022-05-16 06:40:00|130.06|127.76|130.67|128.37|130.7|128.4|129.61|127.31|276
1652683500000|2022-05-16 06:45:00|130.66|128.36|131.34|129.04|131.37|129.07|130.21|127.91|261
1652683800000|2022-05-16 06:50:00|131.35|129.05|130.85|128.55|131.35|129.05|130.52|128.22|274
1652684100000|2022-05-16 06:55:00|130.84|128.54|131.57|129.27|131.7|129.4|130.79|128.49|271
1652684400000|2022-05-16 07:00:00|131.56|129.26|130.9|128.6|131.56|129.26|130.81|128.51|243
1652684700000|2022-05-16 07:05:00|130.92|128.62|130.87|128.57|131.03|128.73|130.1|127.8|315
1652685000000|2022-05-16 07:10:00|130.91|128.61|130.86|128.56|131.11|128.81|130.42|128.12|234
1652685300000|2022-05-16 07:15:00|130.85|128.55|130.81|128.51|131.11|128.81|130.68|128.38|243
1652685600000|2022-05-16 07:20:00|130.82|128.52|131.62|129.32|131.7|129.4|130.56|128.26|238
1652685900000|2022-05-16 07:25:00|131.61|129.31|131.43|129.13|131.68|129.38|131.18|128.88|221
1652686200000|2022-05-16 07:30:00|131.44|129.14|131.3|129|131.54|129.24|131.07|128.77|156
1652686500000|2022-05-16 07:35:00|131.31|129.01|131.59|129.29|131.61|129.31|130.99|128.69|162
1652686800000|2022-05-16 07:40:00|131.6|129.3|131.71|129.41|131.78|129.48|131.49|129.19|167
1652687100000|2022-05-16 07:45:00|131.7|129.4|132.17|129.87|132.26|129.96|131.59|129.29|183
1652687400000|2022-05-16 07:50:00|132.16|129.86|131.73|129.43|132.16|129.86|131.72|129.42|131
1652687700000|2022-05-16 07:55:00|131.72|129.42|131.52|129.22|131.85|129.55|131.51|129.21|130
1652688000000|2022-05-16 08:00:00|131.51|129.21|132.43|130.13|132.43|130.13|131.42|129.12|178
1652688300000|2022-05-16 08:05:00|132.42|130.12|132.33|130.03|132.55|130.25|132.19|129.89|107
1652688600000|2022-05-16 08:10:00|132.34|130.04|132.48|130.18|132.56|130.26|132.33|130.03|92
1652688900000|2022-05-16 08:15:00|132.47|130.17|132.87|130.57|133.01|130.71|132.4|130.1|126
1652689200000|2022-05-16 08:20:00|132.88|130.58|133.01|130.71|133.12|130.82|132.84|130.54|108
1652689500000|2022-05-16 08:25:00|133|130.7|132.71|130.41|133|130.7|132.44|130.14|97
1652689800000|2022-05-16 08:30:00|132.66|130.36|132.86|130.56|132.93|130.63|132.53|130.23|98
1652690100000|2022-05-16 08:35:00|132.9|130.6|133.05|130.75|133.12|130.82|132.82|130.52|88
1652690400000|2022-05-16 08:40:00|133.06|130.76|133.39|131.09|133.41|131.11|132.91|130.61|98
1652690700000|2022-05-16 08:45:00|133.4|131.1|133.33|131.03|133.4|131.1|133.19|130.89|90
1652691000000|2022-05-16 08:50:00|133.34|131.04|133.6|131.3|133.6|131.3|133.2|130.9|85
1652691300000|2022-05-16 08:55:00|133.59|131.29|133.25|130.95|133.59|131.29|133.23|130.93|86
1652691600000|2022-05-16 09:00:00|133.24|130.94|132.78|130.48|133.24|130.94|132.74|130.44|92
1652691900000|2022-05-16 09:05:00|132.77|130.47|132.74|130.44|132.84|130.54|132.28|129.98|177
1652692200000|2022-05-16 09:10:00|132.75|130.45|132.45|130.15|132.75|130.45|132.23|129.93|158
1652692500000|2022-05-16 09:15:00|132.46|130.16|132.34|130.04|132.66|130.36|132.2|129.9|149
1652692800000|2022-05-16 09:20:00|132.35|130.05|131.48|129.18|132.56|130.26|131.47|129.17|155
1652693100000|2022-05-16 09:25:00|131.49|129.19|131.76|129.46|131.96|129.66|131.49|129.19|187
1652693400000|2022-05-16 09:30:00|131.75|129.45|132.38|130.08|132.63|130.33|131.75|129.45|196
1652693700000|2022-05-16 09:35:00|132.37|130.07|131.89|129.59|132.51|130.21|131.79|129.49|156
1652694000000|2022-05-16 09:40:00|131.88|129.58|131.88|129.58|131.93|129.63|131.62|129.32|100
1652694300000|2022-05-16 09:45:00|131.9|129.6|132.58|130.28|132.77|130.47|131.89|129.59|220
1652694600000|2022-05-16 09:50:00|132.59|130.29|132.31|130.01|132.77|130.47|132.15|129.85|178
1652694900000|2022-05-16 09:55:00|132.32|130.02|131.74|129.44|132.33|130.03|131.71|129.41|189
1652695200000|2022-05-16 10:00:00|131.75|129.45|131.68|129.38|131.8|129.5|131.47|129.17|165
1652695500000|2022-05-16 10:05:00|131.69|129.39|131.03|128.73|131.84|129.54|131.03|128.73|140
1652695800000|2022-05-16 10:10:00|131.02|128.72|132.52|130.22|132.73|130.43|130.46|128.16|432
1652696100000|2022-05-16 10:15:00|132.53|130.23|133.07|130.77|133.28|130.98|132.4|130.1|288
1652696400000|2022-05-16 10:20:00|133.06|130.76|133.21|130.91|133.45|131.15|132.94|130.64|244
1652696700000|2022-05-16 10:25:00|133.2|130.9|132.54|130.24|133.23|130.93|132.41|130.11|200
1652697000000|2022-05-16 10:30:00|132.55|130.25|132.77|130.47|132.89|130.59|132.45|130.15|196
1652697300000|2022-05-16 10:35:00|132.78|130.48|133.5|131.2|133.61|131.31|132.75|130.45|181
1652697600000|2022-05-16 10:40:00|133.54|131.24|133.25|130.95|133.54|131.24|133.17|130.87|194
1652697900000|2022-05-16 10:45:00|133.23|130.93|133.59|131.29|133.6|131.3|133.19|130.89|146
1652698200000|2022-05-16 10:50:00|133.58|131.28|133.91|131.61|134.13|131.83|133.58|131.28|227
1652698500000|2022-05-16 10:55:00|133.92|131.62|134.19|131.89|134.32|132.02|133.88|131.58|194
1652698800000|2022-05-16 11:00:00|134.18|131.88|133.58|131.28|134.19|131.89|133.47|131.17|192
1652699100000|2022-05-16 11:05:00|133.57|131.27|133.59|131.29|133.71|131.41|133.47|131.17|142
1652699400000|2022-05-16 11:10:00|133.57|131.27|133.08|130.78|133.57|131.27|132.91|130.61|155
1652699700000|2022-05-16 11:15:00|133.03|130.73|132.64|130.34|133.03|130.73|132.45|130.15|139
1652700000000|2022-05-16 11:20:00|132.67|130.37|132.76|130.46|132.79|130.49|132.55|130.25|133
1652700300000|2022-05-16 11:25:00|132.77|130.47|132.8|130.5|132.95|130.65|132.75|130.45|116
1652700600000|2022-05-16 11:30:00|132.81|130.51|132.5|130.2|132.98|130.68|132.45|130.15|178
1652700900000|2022-05-16 11:35:00|132.49|130.19|132.7|130.4|133.01|130.71|132.38|130.08|180
1652701200000|2022-05-16 11:40:00|132.71|130.41|132.42|130.12|132.82|130.52|132.42|130.12|129
1652701500000|2022-05-16 11:45:00|132.43|130.13|132.63|130.33|132.82|130.52|132.39|130.09|119
1652701800000|2022-05-16 11:50:00|132.61|130.31|132.8|130.5|132.8|130.5|132.34|130.04|161
1652702100000|2022-05-16 11:55:00|132.81|130.51|132.4|130.1|132.81|130.51|132.4|130.1|158
1652702400000|2022-05-16 12:00:00|132.41|130.11|131.65|129.35|132.73|130.43|131.51|129.21|267
1652702700000|2022-05-16 12:05:00|131.66|129.36|132.59|130.29|132.62|130.32|131.57|129.27|198
1652703000000|2022-05-16 12:10:00|132.58|130.28|132.67|130.37|132.81|130.51|132.51|130.21|148
1652703300000|2022-05-16 12:15:00|132.66|130.36|131.58|129.28|132.7|130.4|131.58|129.28|232
1652703600000|2022-05-16 12:20:00|131.57|129.27|132.59|130.29|132.59|130.29|131.35|129.05|211
1652703900000|2022-05-16 12:25:00|132.6|130.3|134.02|131.72|134.16|131.86|132.51|130.21|306
1652704200000|2022-05-16 12:30:00|134.03|131.73|134.47|132.17|134.8|132.5|133.9|131.6|292
1652704500000|2022-05-16 12:35:00|134.46|132.16|133.67|131.37|134.5|132.2|133.66|131.36|199
1652704800000|2022-05-16 12:40:00|133.69|131.39|133.23|130.93|133.74|131.44|132.69|130.39|240
1652705100000|2022-05-16 12:45:00|133.24|130.94|132.77|130.47|133.48|131.18|132.61|130.31|235
1652705400000|2022-05-16 12:50:00|132.76|130.46|133.55|131.25|133.56|131.26|132.52|130.22|216
1652705700000|2022-05-16 12:55:00|133.54|131.24|133.39|131.09|133.6|131.3|132.91|130.61|196
1652706000000|2022-05-16 13:00:00|133.38|131.08|134.36|132.06|134.37|132.07|133.14|130.84|255
1652706300000|2022-05-16 13:05:00|134.38|132.08|133.84|131.54|134.44|132.14|133.84|131.54|159
1652706600000|2022-05-16 13:10:00|133.83|131.53|133.02|130.72|133.87|131.57|133.02|130.72|185
1652706900000|2022-05-16 13:15:00|133.01|130.71|132.86|130.56|133.09|130.79|132.66|130.36|181
1652707200000|2022-05-16 13:20:00|132.85|130.55|132.63|130.33|132.88|130.58|132.4|130.1|231
1652707500000|2022-05-16 13:25:00|132.58|130.28|132.62|130.32|133.05|130.75|132.27|129.97|255
1652707800000|2022-05-16 13:30:00|132.67|130.37|132.56|130.26|133.24|130.94|132.27|129.97|388
1652708100000|2022-05-16 13:35:00|132.57|130.27|133.5|131.2|133.5|131.2|132.23|129.93|316
1652708400000|2022-05-16 13:40:00|133.51|131.21|132.62|130.32|133.7|131.4|132.62|130.32|350
1652708700000|2022-05-16 13:45:00|132.61|130.31|131.61|129.31|132.75|130.45|131.49|129.19|395
1652709000000|2022-05-16 13:50:00|131.6|129.3|132.43|130.13|133.76|131.46|131.1|128.8|496
1652709300000|2022-05-16 13:55:00|132.42|130.12|131.59|129.29|132.74|130.44|131.57|129.27|367
1652709600000|2022-05-16 14:00:00|131.58|129.28|131.83|129.53|131.92|129.62|131.15|128.85|287
1652709900000|2022-05-16 14:05:00|131.85|129.55|133.34|131.04|133.34|131.04|131.83|129.53|308
1652710200000|2022-05-16 14:10:00|133.35|131.05|132.49|130.19|133.54|131.24|132.48|130.18|263
1652710500000|2022-05-16 14:15:00|132.5|130.2|133.39|131.09|133.53|131.23|132.5|130.2|276
1652710800000|2022-05-16 14:20:00|133.4|131.1|133.17|130.87|133.58|131.28|133.15|130.85|250
1652711100000|2022-05-16 14:25:00|133.18|130.88|133.39|131.09|133.42|131.12|132.62|130.32|261
1652711400000|2022-05-16 14:30:00|133.4|131.1|132.2|129.9|133.59|131.29|132.08|129.78|291
1652711700000|2022-05-16 14:35:00|132.19|129.89|132.41|130.11|132.49|130.19|132.11|129.81|189
1652712000000|2022-05-16 14:40:00|132.4|130.1|132|129.7|132.4|130.1|131.78|129.48|236
1652712300000|2022-05-16 14:45:00|131.99|129.69|131.53|129.23|131.99|129.69|131.27|128.97|168
1652712600000|2022-05-16 14:50:00|131.52|129.22|131.32|129.02|131.7|129.4|131.2|128.9|154
1652712900000|2022-05-16 14:55:00|131.31|129.01|130.88|128.58|131.47|129.17|130.88|128.58|177
1652713200000|2022-05-16 15:00:00|130.83|128.53|131.05|128.75|131.46|129.16|130.72|128.42|212
1652713500000|2022-05-16 15:05:00|131.02|128.72|131.72|129.42|131.72|129.42|130.96|128.66|211
1652713800000|2022-05-16 15:10:00|131.68|129.38|131.2|128.9|131.84|129.54|131.16|128.86|161
1652714100000|2022-05-16 15:15:00|131.21|128.91|131.73|129.43|131.85|129.55|131.17|128.87|196
1652714400000|2022-05-16 15:20:00|131.72|129.42|132.01|129.71|132.03|129.73|131.65|129.35|182
1652714700000|2022-05-16 15:25:00|132|129.7|131.72|129.42|132|129.7|131.48|129.18|201
1652715000000|2022-05-16 15:30:00|131.73|129.43|131.1|128.8|131.8|129.5|130.99|128.69|213
1652715300000|2022-05-16 15:35:00|131.11|128.81|130.57|128.27|131.24|128.94|129.92|127.62|346
1652715600000|2022-05-16 15:40:00|130.58|128.28|130.67|128.37|130.68|128.38|129.89|127.59|307
1652715900000|2022-05-16 15:45:00|130.65|128.35|131.39|129.09|131.47|129.17|130.6|128.3|332
1652716200000|2022-05-16 15:50:00|131.38|129.08|132.24|129.94|132.24|129.94|131.35|129.05|233
1652716500000|2022-05-16 15:55:00|132.25|129.95|132.28|129.98|132.65|130.35|132.2|129.9|190
1652716800000|2022-05-16 16:00:00|132.27|129.97|132.55|130.25|132.63|130.33|132.12|129.82|203
1652717100000|2022-05-16 16:05:00|132.54|130.24|131.42|129.12|132.54|130.24|131.41|129.11|218
1652717400000|2022-05-16 16:10:00|131.43|129.13|131.72|129.42|131.95|129.65|131.17|128.87|231
1652717700000|2022-05-16 16:15:00|131.71|129.41|132.3|130|132.35|130.05|131.38|129.08|245
1652718000000|2022-05-16 16:20:00|132.28|129.98|132.22|129.92|132.52|130.22|132.17|129.87|173
1652718300000|2022-05-16 16:25:00|132.21|129.91|132.09|129.79|132.21|129.91|131.61|129.31|179
1652718600000|2022-05-16 16:30:00|132.06|129.76|132.4|130.1|132.5|130.2|131.76|129.46|198
1652718900000|2022-05-16 16:35:00|132.41|130.11|131.96|129.66|132.63|130.33|131.96|129.66|180
1652719200000|2022-05-16 16:40:00|131.95|129.65|131.22|128.92|131.95|129.65|131.1|128.8|170
1652719500000|2022-05-16 16:45:00|131.21|128.91|131.8|129.5|131.85|129.55|130.79|128.49|256
1652719800000|2022-05-16 16:50:00|131.79|129.49|131.52|129.22|131.87|129.57|131.46|129.16|189
1652720100000|2022-05-16 16:55:00|131.51|129.21|131.73|129.43|131.74|129.44|131.36|129.06|134
1652720400000|2022-05-16 17:00:00|131.7|129.4|132.06|129.76|132.08|129.78|131.57|129.27|182
1652720700000|2022-05-16 17:05:00|132.05|129.75|132.04|129.74|132.06|129.76|131.86|129.56|155
1652721000000|2022-05-16 17:10:00|132.03|129.73|132.42|130.12|132.49|130.19|131.93|129.63|158
1652721300000|2022-05-16 17:15:00|132.43|130.13|131.86|129.56|132.45|130.15|131.84|129.54|182
1652721600000|2022-05-16 17:20:00|131.87|129.57|132.61|130.31|133.01|130.71|131.78|129.48|206
1652721900000|2022-05-16 17:25:00|132.62|130.32|132.59|130.29|132.66|130.36|132.37|130.07|160
1652722200000|2022-05-16 17:30:00|132.61|130.31|133.04|130.74|133.36|131.06|132.6|130.3|171
1652722500000|2022-05-16 17:35:00|133.05|130.75|132.92|130.62|133.13|130.83|132.64|130.34|119
1652722800000|2022-05-16 17:40:00|132.9|130.6|132.85|130.55|133.13|130.83|132.47|130.17|166
1652723100000|2022-05-16 17:45:00|132.86|130.56|132.79|130.49|132.86|130.56|132.48|130.18|164
1652723400000|2022-05-16 17:50:00|132.8|130.5|132.88|130.58|132.95|130.65|132.78|130.48|102
1652723700000|2022-05-16 17:55:00|132.89|130.59|133|130.7|133.14|130.84|132.86|130.56|137
1652724000000|2022-05-16 18:00:00|133.01|130.71|133.26|130.96|133.26|130.96|132.46|130.16|144
1652724300000|2022-05-16 18:05:00|133.28|130.98|133.5|131.2|133.68|131.38|133.26|130.96|155
1652724600000|2022-05-16 18:10:00|133.49|131.19|133.65|131.35|133.68|131.38|133.3|131|122
1652724900000|2022-05-16 18:15:00|133.66|131.36|133.41|131.11|133.71|131.41|133.3|131|100
1652725200000|2022-05-16 18:20:00|133.43|131.13|133.55|131.25|133.56|131.26|133.25|130.95|91
1652725500000|2022-05-16 18:25:00|133.5|131.2|133.92|131.62|134.06|131.76|133.45|131.15|113
1652725800000|2022-05-16 18:30:00|133.93|131.63|133.82|131.52|134.25|131.95|133.82|131.52|114
1652726100000|2022-05-16 18:35:00|133.83|131.53|133.79|131.49|133.91|131.61|133.68|131.38|110
1652726400000|2022-05-16 18:40:00|133.8|131.5|133.65|131.35|133.95|131.65|133.65|131.35|97
1652726700000|2022-05-16 18:45:00|133.64|131.34|133.59|131.29|133.81|131.51|133.53|131.23|83
1652727000000|2022-05-16 18:50:00|133.58|131.28|133.88|131.58|133.96|131.66|133.56|131.26|83
1652727300000|2022-05-16 18:55:00|133.87|131.57|133.92|131.62|134.04|131.74|133.81|131.51|79
1652727600000|2022-05-16 19:00:00|133.93|131.63|133.89|131.59|134.3|132|133.75|131.45|93
1652727900000|2022-05-16 19:05:00|133.88|131.58|133.93|131.63|134.11|131.81|133.87|131.57|96
1652728200000|2022-05-16 19:10:00|133.92|131.62|133.59|131.29|133.96|131.66|133.51|131.21|110
1652728500000|2022-05-16 19:15:00|133.58|131.28|133.6|131.3|133.65|131.35|133.37|131.07|104
1652728800000|2022-05-16 19:20:00|133.58|131.28|133.61|131.31|133.65|131.35|133.51|131.21|98
1652729100000|2022-05-16 19:25:00|133.6|131.3|133.46|131.16|133.73|131.43|133.31|131.01|91
1652729400000|2022-05-16 19:30:00|133.47|131.17|133.4|131.1|133.54|131.24|133.31|131.01|91
1652729700000|2022-05-16 19:35:00|133.39|131.09|133.22|130.92|133.39|131.09|133.16|130.86|64
1652730000000|2022-05-16 19:40:00|133.24|130.94|133.38|131.08|133.41|131.11|133.19|130.89|66
1652730300000|2022-05-16 19:45:00|133.39|131.09|133.54|131.24|135.58|133.28|133.39|131.09|314
1652730600000|2022-05-16 19:50:00|133.55|131.25|133.17|130.87|133.75|131.45|133.14|130.84|205
1652730900000|2022-05-16 19:55:00|133.18|130.88|133.28|130.98|133.34|131.04|132.84|130.54|164
1652731200000|2022-05-16 20:00:00|133.24|130.94|133.34|131.04|133.52|131.22|133.17|130.87|119
1652731500000|2022-05-16 20:05:00|133.31|131.01|133.64|131.34|133.64|131.34|133.22|130.92|53
1652731800000|2022-05-16 20:10:00|133.67|131.37|133.84|131.54|134.11|131.81|133.67|131.37|84
1652732100000|2022-05-16 20:15:00|133.85|131.55|133.81|131.51|134.13|131.83|133.8|131.5|108
1652732400000|2022-05-16 20:20:00|133.86|131.56|133.55|131.25|133.89|131.59|133.52|131.22|62
1652732700000|2022-05-16 20:25:00|133.54|131.24|133.83|131.53|133.83|131.53|133.51|131.21|100
1652733000000|2022-05-16 20:30:00|133.86|131.56|133.86|131.56|134.02|131.72|133.72|131.42|67
1652733300000|2022-05-16 20:35:00|133.88|131.58|133.84|131.54|134.04|131.74|133.82|131.52|49
1652733600000|2022-05-16 20:40:00|133.8|131.5|133.95|131.65|133.96|131.66|133.58|131.28|134
1652733900000|2022-05-16 20:45:00|133.93|131.63|134.17|131.87|134.34|132.04|133.9|131.6|102
1652734200000|2022-05-16 20:50:00|134.19|131.89|134.44|132.14|134.51|132.21|134.18|131.88|58
1652734500000|2022-05-16 20:55:00|134.48|132.18|134.46|132.16|134.57|132.27|134.33|132.03|65
1652734800000|2022-05-16 21:00:00|134.47|132.17|134.67|132.37|134.73|132.43|134.33|132.03|70
1652735100000|2022-05-16 21:05:00|134.69|132.39|135.28|132.98|135.62|133.32|134.69|132.39|190
1652735400000|2022-05-16 21:10:00|135.29|132.99|135.05|132.75|135.56|133.26|134.9|132.6|75
1652735700000|2022-05-16 21:15:00|135.04|132.74|134.96|132.66|135.04|132.74|134.68|132.38|100
1652736000000|2022-05-16 21:20:00|134.95|132.65|135.1|132.8|135.13|132.83|134.86|132.56|50
1652736300000|2022-05-16 21:25:00|135.11|132.81|134.82|132.52|135.13|132.83|134.81|132.51|51
1652736600000|2022-05-16 21:30:00|134.81|132.51|134.69|132.39|134.83|132.53|134.39|132.09|73
1652736900000|2022-05-16 21:35:00|134.68|132.38|134.85|132.55|134.85|132.55|134.66|132.36|31
1652737200000|2022-05-16 21:40:00|134.94|132.64|135.24|132.94|135.27|132.97|134.94|132.64|44
1652737500000|2022-05-16 21:45:00|135.23|132.93|135.17|132.87|135.23|132.93|135.16|132.86|26
1652737800000|2022-05-16 21:50:00|135.16|132.86|134.73|132.43|135.16|132.86|134.56|132.26|59
1652738100000|2022-05-16 21:55:00|134.7|132.4|135.17|132.87|135.17|132.87|134.7|132.4|59
1652738400000|2022-05-16 22:00:00|135.19|132.89|135.34|133.04|135.59|133.29|135.19|132.89|84
1652738700000|2022-05-16 22:05:00|135.33|133.03|135.27|132.97|135.48|133.18|135.17|132.87|98
1652739000000|2022-05-16 22:10:00|135.3|133|135.62|133.32|135.63|133.33|135.29|132.99|67
1652739300000|2022-05-16 22:15:00|135.63|133.33|135.4|133.1|135.66|133.36|135.25|132.95|93
1652739600000|2022-05-16 22:20:00|135.39|133.09|135.2|132.9|135.58|133.28|135.2|132.9|193
1652739900000|2022-05-16 22:25:00|135.21|132.91|134.76|132.46|135.27|132.97|134.59|132.29|122
1652740200000|2022-05-16 22:30:00|134.79|132.49|134.67|132.37|134.8|132.5|134.51|132.21|104
1652740500000|2022-05-16 22:35:00|134.66|132.36|134.75|132.45|134.75|132.45|134.62|132.32|24
1652740800000|2022-05-16 22:40:00|134.76|132.46|134.72|132.42|134.89|132.59|134.71|132.41|32
1652741100000|2022-05-16 22:45:00|134.76|132.46|134.57|132.27|134.89|132.59|134.57|132.27|41
1652741400000|2022-05-16 22:50:00|134.56|132.26|133.76|131.46|134.56|132.26|133.42|131.12|108
1652741700000|2022-05-16 22:55:00|133.77|131.47|133.67|131.37|133.77|131.47|133.49|131.19|49
1652742000000|2022-05-16 23:00:00|133.68|131.38|133.54|131.24|133.77|131.47|133.51|131.21|46
1652742300000|2022-05-16 23:05:00|133.55|131.25|133.26|130.96|133.73|131.43|133.26|130.96|81
1652742600000|2022-05-16 23:10:00|133.27|130.97|133.53|131.23|133.64|131.34|133.25|130.95|88
1652742900000|2022-05-16 23:15:00|133.52|131.22|133.42|131.12|133.52|131.22|132.91|130.61|110
1652743200000|2022-05-16 23:20:00|133.41|131.11|133.24|130.94|133.59|131.29|133.24|130.94|75
1652743500000|2022-05-16 23:25:00|133.26|130.96|133.29|130.99|133.7|131.4|133.25|130.95|100
1652743800000|2022-05-16 23:30:00|133.28|130.98|132.82|130.52|133.39|131.09|132.76|130.46|113
1652744100000|2022-05-16 23:35:00|132.81|130.51|132.95|130.65|132.96|130.66|132.47|130.17|132
1652744400000|2022-05-16 23:40:00|132.96|130.66|132.81|130.51|132.98|130.68|132.72|130.42|172
1652744700000|2022-05-16 23:45:00|132.75|130.45|132.9|130.6|133|130.7|132.17|129.87|155
1652745000000|2022-05-16 23:50:00|132.91|130.61|132.82|130.52|133.05|130.75|132.72|130.42|96
1652745300000|2022-05-16 23:55:00|132.83|130.53|132.72|130.42|132.91|130.61|131.98|129.68|145
1652745600000|2022-05-17 00:00:00|132.74|130.44|132.59|130.29|133|130.7|132.27|129.97|217
1652745900000|2022-05-17 00:05:00|132.58|130.28|132.95|130.65|132.97|130.67|132.54|130.24|206
1652746200000|2022-05-17 00:10:00|132.96|130.66|133.41|131.11|133.78|131.48|132.96|130.66|192
1652746500000|2022-05-17 00:15:00|133.4|131.1|134.19|131.89|134.24|131.94|133.35|131.05|213
1652746800000|2022-05-17 00:20:00|134.26|131.96|134.3|132|134.5|132.2|134.17|131.87|163
1652747100000|2022-05-17 00:25:00|134.28|131.98|134.23|131.93|134.46|132.16|134.1|131.8|75
1652747400000|2022-05-17 00:30:00|134.22|131.92|134.38|132.08|134.43|132.13|133.89|131.59|128
1652747700000|2022-05-17 00:35:00|134.37|132.07|134.7|132.4|134.85|132.55|134.28|131.98|146
1652748000000|2022-05-17 00:40:00|134.69|132.39|134.73|132.43|134.83|132.53|134.52|132.22|115
1652748300000|2022-05-17 00:45:00|134.76|132.46|134.38|132.08|134.79|132.49|134.37|132.07|152
1652748600000|2022-05-17 00:50:00|134.37|132.07|134.87|132.57|135.02|132.72|134.32|132.02|244
1652748900000|2022-05-17 00:55:00|134.86|132.56|134.78|132.48|135|132.7|134.72|132.42|105
1652749200000|2022-05-17 01:00:00|134.79|132.49|134.76|132.46|135|132.7|134.6|132.3|153
1652749500000|2022-05-17 01:05:00|134.77|132.47|134.43|132.13|134.85|132.55|134.24|131.94|133
1652749800000|2022-05-17 01:10:00|134.4|132.1|134.01|131.71|134.61|132.31|134.01|131.71|172
1652750100000|2022-05-17 01:15:00|133.98|131.68|133.81|131.51|134.04|131.74|133.74|131.44|129
1652750400000|2022-05-17 01:20:00|133.82|131.52|134.1|131.8|134.12|131.82|133.81|131.51|100
1652750700000|2022-05-17 01:25:00|134.11|131.81|133.71|131.41|134.35|132.05|133.71|131.41|114
1652751000000|2022-05-17 01:30:00|133.73|131.43|133.63|131.33|134.05|131.75|133.51|131.21|145
1652751300000|2022-05-17 01:35:00|133.62|131.32|134.46|132.16|134.46|132.16|133.61|131.31|120
1652751600000|2022-05-17 01:40:00|134.42|132.12|134.33|132.03|134.54|132.24|134.29|131.99|139
1652751900000|2022-05-17 01:45:00|134.34|132.04|134.44|132.14|134.63|132.33|134.3|132|125
1652752200000|2022-05-17 01:50:00|134.45|132.15|134.9|132.6|134.95|132.65|134.39|132.09|129
1652752500000|2022-05-17 01:55:00|134.91|132.61|134.8|132.5|134.96|132.66|134.68|132.38|112
1652752800000|2022-05-17 02:00:00|134.81|132.51|134.97|132.67|135.26|132.96|134.75|132.45|88
1652753100000|2022-05-17 02:05:00|134.98|132.68|134.93|132.63|135.04|132.74|134.81|132.51|58
1652753400000|2022-05-17 02:10:00|134.92|132.62|135.3|133|135.41|133.11|134.92|132.62|117
1652753700000|2022-05-17 02:15:00|135.33|133.03|134.86|132.56|135.38|133.08|134.85|132.55|90
1652754000000|2022-05-17 02:20:00|134.85|132.55|134.46|132.16|134.85|132.55|134.32|132.02|97
1652754300000|2022-05-17 02:25:00|134.44|132.14|134.37|132.07|134.45|132.15|134.25|131.95|62
1652754600000|2022-05-17 02:30:00|134.38|132.08|134.77|132.47|134.82|132.52|134.29|131.99|81
1652754900000|2022-05-17 02:35:00|134.79|132.49|134.92|132.62|134.92|132.62|134.66|132.36|71
1652755200000|2022-05-17 02:40:00|134.93|132.63|134.92|132.62|135.05|132.75|134.84|132.54|86
1652755500000|2022-05-17 02:45:00|134.93|132.63|135.39|133.09|135.39|133.09|134.93|132.63|58
1652755800000|2022-05-17 02:50:00|135.4|133.1|135.35|133.05|135.42|133.12|135.03|132.73|96
1652756100000|2022-05-17 02:55:00|135.36|133.06|135.49|133.19|135.49|133.19|135.28|132.98|55
1652756400000|2022-05-17 03:00:00|135.5|133.2|135.49|133.19|135.51|133.21|135.39|133.09|64
1652756700000|2022-05-17 03:05:00|135.52|133.22|135.88|133.58|135.97|133.67|135.52|133.22|157
1652757000000|2022-05-17 03:10:00|135.91|133.61|135.83|133.53|136.02|133.72|135.6|133.3|135
1652757300000|2022-05-17 03:15:00|135.84|133.54|135.96|133.66|136.02|133.72|135.75|133.45|85
1652757600000|2022-05-17 03:20:00|135.97|133.67|136.11|133.81|136.17|133.87|135.96|133.66|79
1652757900000|2022-05-17 03:25:00|136.12|133.82|136.34|134.04|136.35|134.05|136.08|133.78|49
1652758200000|2022-05-17 03:30:00|136.35|134.05|136.8|134.5|136.96|134.66|136.22|133.92|140
1652758500000|2022-05-17 03:35:00|136.79|134.49|137.57|135.27|137.62|135.32|136.73|134.43|187
1652758800000|2022-05-17 03:40:00|137.56|135.26|137.39|135.09|137.76|135.46|137.24|134.94|134
1652759100000|2022-05-17 03:45:00|137.38|135.08|137.35|135.05|137.38|135.08|137.24|134.94|64
1652759400000|2022-05-17 03:50:00|137.44|135.14|137.46|135.16|137.63|135.33|137.31|135.01|99
1652759700000|2022-05-17 03:55:00|137.44|135.14|136.97|134.67|137.59|135.29|136.97|134.67|81
1652760000000|2022-05-17 04:00:00|136.95|134.65|136.6|134.3|137.02|134.72|136.6|134.3|84
1652760300000|2022-05-17 04:05:00|136.61|134.31|136.54|134.24|136.62|134.32|136.45|134.15|82
1652760600000|2022-05-17 04:10:00|136.55|134.25|136.65|134.35|136.72|134.42|136.52|134.22|62
1652760900000|2022-05-17 04:15:00|136.61|134.31|136.66|134.36|136.67|134.37|136.44|134.14|82
1652761200000|2022-05-17 04:20:00|136.67|134.37|136.48|134.18|136.75|134.45|136.47|134.17|50
1652761500000|2022-05-17 04:25:00|136.47|134.17|136.58|134.28|136.59|134.29|136.39|134.09|66
1652761800000|2022-05-17 04:30:00|136.59|134.29|136.8|134.5|136.83|134.53|136.58|134.28|72
1652762100000|2022-05-17 04:35:00|136.81|134.51|137.74|135.44|139.71|137.41|136.79|134.49|289
1652762400000|2022-05-17 04:40:00|137.75|135.45|137.26|134.96|138.77|136.47|137.23|134.93|232
1652762700000|2022-05-17 04:45:00|137.27|134.97|137.55|135.25|137.65|135.35|137.18|134.88|109
1652763000000|2022-05-17 04:50:00|137.56|135.26|137.75|135.45|137.86|135.56|137.51|135.21|88
1652763300000|2022-05-17 04:55:00|137.73|135.43|137.65|135.35|137.73|135.43|137.51|135.21|66
1652763600000|2022-05-17 05:00:00|137.64|135.34|137.65|135.35|137.82|135.52|137.63|135.33|42
1652763900000|2022-05-17 05:05:00|137.66|135.36|137.5|135.2|137.93|135.63|137.5|135.2|97
1652764200000|2022-05-17 05:10:00|137.47|135.17|137.4|135.1|137.58|135.28|137.3|135|84
1652764500000|2022-05-17 05:15:00|137.41|135.11|137.37|135.07|137.48|135.18|136.99|134.69|86
1652764800000|2022-05-17 05:20:00|137.38|135.08|137.43|135.13|137.54|135.24|137.29|134.99|59
1652765100000|2022-05-17 05:25:00|137.44|135.14|137.39|135.09|137.53|135.23|137.38|135.08|58
1652765400000|2022-05-17 05:30:00|137.43|135.13|137.41|135.11|137.49|135.19|137.35|135.05|38
1652765700000|2022-05-17 05:35:00|137.37|135.07|137.81|135.51|137.81|135.51|137.37|135.07|79
1652766000000|2022-05-17 05:40:00|137.85|135.55|138.31|136.01|138.57|136.27|137.85|135.55|97
1652766300000|2022-05-17 05:45:00|138.32|136.02|138.56|136.26|138.56|136.26|138.27|135.97|139
1652766600000|2022-05-17 05:50:00|138.59|136.29|138.76|136.46|138.76|136.46|138.46|136.16|89
1652766900000|2022-05-17 05:55:00|138.83|136.53|138.7|136.4|138.98|136.68|138.7|136.4|73
1652767200000|2022-05-17 06:00:00|138.71|136.41|138.98|136.68|139.05|136.75|138.4|136.1|140
1652767500000|2022-05-17 06:05:00|138.97|136.67|138.55|136.25|139.99|137.69|138.53|136.23|216
1652767800000|2022-05-17 06:10:00|138.54|136.24|138.5|136.2|138.64|136.34|137.31|135.01|268
1652768100000|2022-05-17 06:15:00|138.54|136.24|138.36|136.06|138.72|136.42|138.32|136.02|107
1652768400000|2022-05-17 06:20:00|138.35|136.05|138.33|136.03|138.36|136.06|138.02|135.72|82
1652768700000|2022-05-17 06:25:00|138.34|136.04|138.22|135.92|138.41|136.11|138.18|135.88|66
1652769000000|2022-05-17 06:30:00|138.21|135.91|138.64|136.34|138.72|136.42|138.17|135.87|76
1652769300000|2022-05-17 06:35:00|138.65|136.35|138.96|136.66|139.03|136.73|138.57|136.27|71
1652769600000|2022-05-17 06:40:00|138.97|136.67|138.86|136.56|139.05|136.75|138.79|136.49|68
1652769900000|2022-05-17 06:45:00|138.87|136.57|139.26|136.96|139.33|137.03|138.55|136.25|162
1652770200000|2022-05-17 06:50:00|139.31|137.01|139.25|136.95|139.35|137.05|139.16|136.86|89
1652770500000|2022-05-17 06:55:00|139.3|137|139.38|137.08|139.39|137.09|139.16|136.86|116
1652770800000|2022-05-17 07:00:00|139.39|137.09|139.27|136.97|139.44|137.14|138.94|136.64|147
1652771100000|2022-05-17 07:05:00|139.3|137|138.65|136.35|139.36|137.06|138.65|136.35|143
1652771400000|2022-05-17 07:10:00|138.66|136.36|138.71|136.41|138.85|136.55|138.64|136.34|90
1652771700000|2022-05-17 07:15:00|138.7|136.4|137.95|135.65|138.7|136.4|137.95|135.65|95
1652772000000|2022-05-17 07:20:00|137.93|135.63|138.12|135.82|138.19|135.89|137.86|135.56|105
1652772300000|2022-05-17 07:25:00|138.13|135.83|137.63|135.33|138.14|135.84|137.52|135.22|78
1652772600000|2022-05-17 07:30:00|137.62|135.32|137.3|135|137.72|135.42|136.79|134.49|125
1652772900000|2022-05-17 07:35:00|137.31|135.01|137.65|135.35|137.65|135.35|137.31|135.01|80
1652773200000|2022-05-17 07:40:00|137.63|135.33|137.53|135.23|137.64|135.34|137.32|135.02|94
1652773500000|2022-05-17 07:45:00|137.54|135.24|137.42|135.12|137.7|135.4|137.31|135.01|56
1652773800000|2022-05-17 07:50:00|137.43|135.13|137.21|134.91|137.73|135.43|137.21|134.91|83
1652774100000|2022-05-17 07:55:00|137.23|134.93|136.75|134.45|137.23|134.93|136.62|134.32|135
1652774400000|2022-05-17 08:00:00|136.78|134.48|137.25|134.95|137.34|135.04|136.76|134.46|158
1652774700000|2022-05-17 08:05:00|137.29|134.99|137.01|134.71|137.73|135.43|136.81|134.51|180
1652775000000|2022-05-17 08:10:00|136.99|134.69|137.04|134.74|137.42|135.12|136.91|134.61|142
1652775300000|2022-05-17 08:15:00|137.05|134.75|137.31|135.01|137.37|135.07|137.05|134.75|112
1652775600000|2022-05-17 08:20:00|137.32|135.02|137.68|135.38|137.79|135.49|137.32|135.02|79
1652775900000|2022-05-17 08:25:00|137.67|135.37|137.69|135.39|137.77|135.47|137.26|134.96|143
1652776200000|2022-05-17 08:30:00|137.7|135.4|137.87|135.57|138.01|135.71|137.26|134.96|160
1652776500000|2022-05-17 08:35:00|137.88|135.58|138.38|136.08|138.57|136.27|137.83|135.53|194
1652776800000|2022-05-17 08:40:00|138.37|136.07|138.34|136.04|138.54|136.24|138.16|135.86|158
1652777100000|2022-05-17 08:45:00|138.35|136.05|138.22|135.92|138.45|136.15|138.19|135.89|73
1652777400000|2022-05-17 08:50:00|138.21|135.91|138.04|135.74|138.21|135.91|137.81|135.51|44
1652777700000|2022-05-17 08:55:00|138.03|135.73|137.61|135.31|138.03|135.73|137.56|135.26|65
1652778000000|2022-05-17 09:00:00|137.6|135.3|137.98|135.68|138.1|135.8|137.6|135.3|76
1652778300000|2022-05-17 09:05:00|137.89|135.59|138.04|135.74|138.14|135.84|137.86|135.56|81
1652778600000|2022-05-17 09:10:00|138.05|135.75|137.92|135.62|138.38|136.08|137.92|135.62|99
1652778900000|2022-05-17 09:15:00|137.91|135.61|138.04|135.74|138.15|135.85|137.88|135.58|73
1652779200000|2022-05-17 09:20:00|138.05|135.75|138.61|136.31|138.65|136.35|138.05|135.75|109
1652779500000|2022-05-17 09:25:00|138.62|136.32|138.54|136.24|138.74|136.44|138.46|136.16|87
1652779800000|2022-05-17 09:30:00|138.55|136.25|138.63|136.33|138.71|136.41|138.49|136.19|89
1652780100000|2022-05-17 09:35:00|138.62|136.32|138.48|136.18|138.71|136.41|138.45|136.15|83
1652780400000|2022-05-17 09:40:00|138.47|136.17|138.64|136.34|138.67|136.37|138.28|135.98|75
1652780700000|2022-05-17 09:45:00|138.6|136.3|138.15|135.85|138.67|136.37|138.15|135.85|70
1652781000000|2022-05-17 09:50:00|138.17|135.87|138.05|135.75|138.29|135.99|137.91|135.61|89
1652781300000|2022-05-17 09:55:00|138.06|135.76|138.13|135.83|138.17|135.87|137.93|135.63|92
1652781600000|2022-05-17 10:00:00|138.15|135.85|138.17|135.87|138.41|136.11|138.09|135.79|98
1652781900000|2022-05-17 10:05:00|138.19|135.89|138.32|136.02|138.41|136.11|138.18|135.88|98
1652782200000|2022-05-17 10:10:00|138.33|136.03|138.4|136.1|138.65|136.35|137.92|135.62|119
1652782500000|2022-05-17 10:15:00|138.39|136.09|138.17|135.87|138.39|136.09|137.94|135.64|99
1652782800000|2022-05-17 10:20:00|138.16|135.86|138.37|136.07|138.37|136.07|138.13|135.83|57
1652783100000|2022-05-17 10:25:00|138.38|136.08|138.64|136.34|138.64|136.34|138.38|136.08|30
1652783400000|2022-05-17 10:30:00|138.68|136.38|138.53|136.23|138.75|136.45|138.51|136.21|53
1652783700000|2022-05-17 10:35:00|138.52|136.22|138.35|136.05|138.61|136.31|138.35|136.05|50
1652784000000|2022-05-17 10:40:00|138.34|136.04|138.3|136|138.37|136.07|138.2|135.9|64
1652784300000|2022-05-17 10:45:00|138.31|136.01|138.56|136.26|138.56|136.26|138.31|136.01|64
1652784600000|2022-05-17 10:50:00|138.58|136.28|138.48|136.18|138.79|136.49|138.48|136.18|49
1652784900000|2022-05-17 10:55:00|138.47|136.17|138.15|135.85|138.54|136.24|138.14|135.84|59
1652785200000|2022-05-17 11:00:00|138.14|135.84|137.97|135.67|138.24|135.94|137.87|135.57|66
1652785500000|2022-05-17 11:05:00|137.98|135.68|137.85|135.55|138.1|135.8|137.77|135.47|72
1652785800000|2022-05-17 11:10:00|137.84|135.54|137.83|135.53|137.96|135.66|137.82|135.52|31
1652786100000|2022-05-17 11:15:00|137.84|135.54|137.85|135.55|138.83|136.53|137.72|135.42|154
1652786400000|2022-05-17 11:20:00|137.84|135.54|138.39|136.09|138.51|136.21|137.84|135.54|180
1652786700000|2022-05-17 11:25:00|138.37|136.07|138.41|136.11|138.55|136.25|138.17|135.87|115
1652787000000|2022-05-17 11:30:00|138.4|136.1|138.02|135.72|138.49|136.19|137.99|135.69|90
1652787300000|2022-05-17 11:35:00|138.03|135.73|137.6|135.3|138.1|135.8|137.39|135.09|248
1652787600000|2022-05-17 11:40:00|137.62|135.32|137.7|135.4|137.84|135.54|137.61|135.31|103
1652787900000|2022-05-17 11:45:00|137.71|135.41|137.7|135.4|137.75|135.45|137.62|135.32|48
1652788200000|2022-05-17 11:50:00|137.71|135.41|137.48|135.18|137.75|135.45|137.38|135.08|107
1652788500000|2022-05-17 11:55:00|137.43|135.13|137.6|135.3|137.93|135.63|137.43|135.13|75
1652788800000|2022-05-17 12:00:00|137.59|135.29|137.74|135.44|137.82|135.52|137.3|135|141
1652789100000|2022-05-17 12:05:00|137.73|135.43|138.58|136.28|138.64|136.34|137.71|135.41|108
1652789400000|2022-05-17 12:10:00|138.6|136.3|138.41|136.11|138.62|136.32|138.39|136.09|69
1652789700000|2022-05-17 12:15:00|138.43|136.13|138.88|136.58|138.99|136.69|138.4|136.1|117
1652790000000|2022-05-17 12:20:00|138.86|136.56|139.53|137.23|139.69|137.39|138.83|136.53|153
1652790300000|2022-05-17 12:25:00|139.54|137.24|138.97|136.67|139.62|137.32|138.89|136.59|138
1652790600000|2022-05-17 12:30:00|138.96|136.66|139.05|136.75|139.26|136.96|138.53|136.23|198
1652790900000|2022-05-17 12:35:00|139.02|136.72|139.39|137.09|139.6|137.3|138.99|136.69|176
1652791200000|2022-05-17 12:40:00|139.38|137.08|139.21|136.91|139.48|137.18|139.21|136.91|66
1652791500000|2022-05-17 12:45:00|139.23|136.93|139.2|136.9|139.58|137.28|139.18|136.88|123
1652791800000|2022-05-17 12:50:00|139.19|136.89|138.96|136.66|139.4|137.1|138.87|136.57|97
1652792100000|2022-05-17 12:55:00|138.95|136.65|139.31|137.01|139.37|137.07|138.82|136.52|100
1652792400000|2022-05-17 13:00:00|139.34|137.04|139.33|137.03|139.34|137.04|139.13|136.83|55
1652792700000|2022-05-17 13:05:00|139.32|137.02|138.95|136.65|139.32|137.02|138.79|136.49|76
1652793000000|2022-05-17 13:10:00|138.94|136.64|138.81|136.51|138.98|136.68|138.69|136.39|71
1652793300000|2022-05-17 13:15:00|138.8|136.5|138.7|136.4|139.06|136.76|138.59|136.29|159
1652793600000|2022-05-17 13:20:00|138.69|136.39|138.74|136.44|138.77|136.47|138.45|136.15|121
1652793900000|2022-05-17 13:25:00|138.75|136.45|139.03|136.73|139.19|136.89|138.75|136.45|140
1652794200000|2022-05-17 13:30:00|139.02|136.72|139.38|137.08|139.42|137.12|138.2|135.9|377
1652794500000|2022-05-17 13:35:00|139.42|137.12|139.83|137.53|139.94|137.64|139.26|136.96|324
1652794800000|2022-05-17 13:40:00|139.87|137.57|140.31|138.01|140.34|138.04|139.84|137.54|233
1652795100000|2022-05-17 13:45:00|140.32|138.02|139.7|137.4|140.41|138.11|139.7|137.4|228
1652795400000|2022-05-17 13:50:00|139.75|137.45|139.41|137.11|139.94|137.64|139.36|137.06|139
1652795700000|2022-05-17 13:55:00|139.4|137.1|139.21|136.91|139.68|137.38|139.09|136.79|142
1652796000000|2022-05-17 14:00:00|139.2|136.9|138.97|136.67|139.22|136.92|138.74|136.44|88
1652796300000|2022-05-17 14:05:00|138.96|136.66|138.51|136.21|138.96|136.66|138.28|135.98|142
1652796600000|2022-05-17 14:10:00|138.5|136.2|138.7|136.4|138.74|136.44|138.08|135.78|147
1652796900000|2022-05-17 14:15:00|138.62|136.32|138.99|136.69|139.02|136.72|138.6|136.3|141
1652797200000|2022-05-17 14:20:00|139|136.7|138.83|136.53|139.03|136.73|138.63|136.33|125
1652797500000|2022-05-17 14:25:00|138.84|136.54|138.31|136.01|138.95|136.65|138.3|136|147
1652797800000|2022-05-17 14:30:00|138.33|136.03|137.6|135.3|138.43|136.13|137.42|135.12|246
1652798100000|2022-05-17 14:35:00|137.59|135.29|137.29|134.99|137.73|135.43|137.25|134.95|177
1652798400000|2022-05-17 14:40:00|137.28|134.98|135.56|133.26|137.57|135.27|135.56|133.26|224
1652798700000|2022-05-17 14:45:00|135.57|133.27|135.86|133.56|136.14|133.84|135.57|133.27|235
1652799000000|2022-05-17 14:50:00|135.87|133.57|135.66|133.36|136.1|133.8|135.33|133.03|191
1652799300000|2022-05-17 14:55:00|135.7|133.4|135.56|133.26|135.97|133.67|135.37|133.07|152
1652799600000|2022-05-17 15:00:00|135.53|133.23|135.8|133.5|135.94|133.64|135.52|133.22|220
1652799900000|2022-05-17 15:05:00|135.81|133.51|136.17|133.87|136.17|133.87|135.81|133.51|255
1652800200000|2022-05-17 15:10:00|136.2|133.9|136.84|134.54|136.87|134.57|136.2|133.9|243
1652800500000|2022-05-17 15:15:00|136.86|134.56|136.06|133.76|136.86|134.56|135.37|133.07|264
1652800800000|2022-05-17 15:20:00|136.05|133.75|135.72|133.42|136.05|133.75|135.61|133.31|249
1652801100000|2022-05-17 15:25:00|135.71|133.41|135.7|133.4|135.94|133.64|135.42|133.12|246
1652801400000|2022-05-17 15:30:00|135.75|133.45|136.37|134.07|136.37|134.07|135.68|133.38|204
1652801700000|2022-05-17 15:35:00|136.38|134.08|136.32|134.02|136.65|134.35|136.31|134.01|317
1652802000000|2022-05-17 15:40:00|136.3|134|136.06|133.76|136.47|134.17|135.97|133.67|232
1652802300000|2022-05-17 15:45:00|136.04|133.74|136.56|134.26|136.72|134.42|136.01|133.71|227
1652802600000|2022-05-17 15:50:00|136.6|134.3|136.47|134.17|136.6|134.3|136.36|134.06|171
1652802900000|2022-05-17 15:55:00|136.51|134.21|136.57|134.27|136.6|134.3|136.38|134.08|156
1652803200000|2022-05-17 16:00:00|136.55|134.25|136.75|134.45|136.84|134.54|136.39|134.09|190
1652803500000|2022-05-17 16:05:00|136.72|134.42|135.92|133.62|136.77|134.47|135.89|133.59|252
1652803800000|2022-05-17 16:10:00|135.91|133.61|135.98|133.68|136.09|133.79|135.73|133.43|258
1652804100000|2022-05-17 16:15:00|135.97|133.67|136.26|133.96|136.41|134.11|135.91|133.61|205
1652804400000|2022-05-17 16:20:00|136.24|133.94|135.51|133.21|136.24|133.94|135.28|132.98|275
1652804700000|2022-05-17 16:25:00|135.52|133.22|135.78|133.48|135.9|133.6|135.48|133.18|242
1652805000000|2022-05-17 16:30:00|135.79|133.49|136.49|134.19|136.53|134.23|135.55|133.25|270
1652805300000|2022-05-17 16:35:00|136.48|134.18|136.52|134.22|136.63|134.33|136.35|134.05|218
1652805600000|2022-05-17 16:40:00|136.51|134.21|136.62|134.32|136.64|134.34|136.35|134.05|168
1652805900000|2022-05-17 16:45:00|136.65|134.35|137.06|134.76|137.15|134.85|136.49|134.19|169
1652806200000|2022-05-17 16:50:00|137.07|134.77|137.72|135.42|137.75|135.45|137.04|134.74|120
1652806500000|2022-05-17 16:55:00|137.69|135.39|137.47|135.17|137.69|135.39|137.47|135.17|140
1652806800000|2022-05-17 17:00:00|137.48|135.18|137.77|135.47|137.82|135.52|137.19|134.89|225
1652807100000|2022-05-17 17:05:00|137.75|135.45|137.79|135.49|137.89|135.59|137.63|135.33|182
1652807400000|2022-05-17 17:10:00|137.78|135.48|137.62|135.32|138|135.7|137.61|135.31|116
1652807700000|2022-05-17 17:15:00|137.64|135.34|137.97|135.67|137.98|135.68|137.61|135.31|213
1652808000000|2022-05-17 17:20:00|137.95|135.65|137.87|135.57|138.07|135.77|137.7|135.4|216
1652808300000|2022-05-17 17:25:00|137.89|135.59|137.63|135.33|137.89|135.59|137.62|135.32|188
1652808600000|2022-05-17 17:30:00|137.62|135.32|138.09|135.79|138.1|135.8|137.5|135.2|191
1652808900000|2022-05-17 17:35:00|138.1|135.8|138.12|135.82|138.37|136.07|137.88|135.58|183
1652809200000|2022-05-17 17:40:00|138.09|135.79|137.89|135.59|138.42|136.12|137.76|135.46|194
1652809500000|2022-05-17 17:45:00|137.87|135.57|137.49|135.19|137.87|135.57|137.29|134.99|220
1652809800000|2022-05-17 17:50:00|137.48|135.18|137.34|135.04|137.55|135.25|137.33|135.03|163
1652810100000|2022-05-17 17:55:00|137.35|135.05|136.13|133.83|137.49|135.19|136.13|133.83|230
1652810400000|2022-05-17 18:00:00|136.12|133.82|135.66|133.36|136.17|133.87|135.58|133.28|233
1652810700000|2022-05-17 18:05:00|135.68|133.38|137.27|134.97|137.27|134.97|135.68|133.38|221
1652811000000|2022-05-17 18:10:00|137.28|134.98|135.49|133.19|137.3|135|135.25|132.95|421
1652811300000|2022-05-17 18:15:00|135.53|133.23|133.55|131.25|135.58|133.28|133.23|130.93|492
1652811600000|2022-05-17 18:20:00|133.56|131.26|133.42|131.12|133.64|131.34|132.44|130.14|397
1652811900000|2022-05-17 18:25:00|133.43|131.13|133.41|131.11|133.88|131.58|133.26|130.96|413
1652812200000|2022-05-17 18:30:00|133.35|131.05|132.92|130.62|133.85|131.55|132.77|130.47|327
1652812500000|2022-05-17 18:35:00|132.91|130.61|133.51|131.21|133.51|131.21|132.51|130.21|322
1652812800000|2022-05-17 18:40:00|133.5|131.2|133.88|131.58|133.98|131.68|132.94|130.64|352
1652813100000|2022-05-17 18:45:00|133.89|131.59|134.37|132.07|134.39|132.09|133.32|131.02|225
1652813400000|2022-05-17 18:50:00|134.35|132.05|133.87|131.57|134.42|132.12|133.79|131.49|278
1652813700000|2022-05-17 18:55:00|133.85|131.55|134.39|132.09|134.42|132.12|133.59|131.29|266
1652814000000|2022-05-17 19:00:00|134.38|132.08|134.67|132.37|134.74|132.44|133.88|131.58|306
1652814300000|2022-05-17 19:05:00|134.69|132.39|135.63|133.33|135.95|133.65|134.65|132.35|397
1652814600000|2022-05-17 19:10:00|135.64|133.34|135.8|133.5|135.98|133.68|135.4|133.1|308
1652814900000|2022-05-17 19:15:00|135.84|133.54|135.67|133.37|135.98|133.68|135.58|133.28|278
1652815200000|2022-05-17 19:20:00|135.65|133.35|136.57|134.27|136.64|134.34|135.65|133.35|289
1652815500000|2022-05-17 19:25:00|136.56|134.26|136.51|134.21|136.6|134.3|136.27|133.97|296
1652815800000|2022-05-17 19:30:00|136.57|134.27|136.91|134.61|137.1|134.8|136.5|134.2|209
1652816100000|2022-05-17 19:35:00|136.92|134.62|136.49|134.19|137.09|134.79|136.48|134.18|234
1652816400000|2022-05-17 19:40:00|136.53|134.23|136.59|134.29|136.86|134.56|136.4|134.1|236
1652816700000|2022-05-17 19:45:00|136.6|134.3|135.71|133.41|136.6|134.3|135.66|133.36|308
1652817000000|2022-05-17 19:50:00|135.72|133.42|135.89|133.59|135.97|133.67|135.68|133.38|192
1652817300000|2022-05-17 19:55:00|135.88|133.58|136.03|133.73|136.28|133.98|135.74|133.44|168
1652817600000|2022-05-17 20:00:00|136.02|133.72|135.9|133.6|136.03|133.73|135.8|133.5|147
1652817900000|2022-05-17 20:05:00|135.91|133.61|135.91|133.61|136.11|133.81|135.67|133.37|154
1652818200000|2022-05-17 20:10:00|135.9|133.6|135.91|133.61|135.99|133.69|135.81|133.51|88
1652818500000|2022-05-17 20:15:00|135.9|133.6|136.29|133.99|136.31|134.01|135.9|133.6|83
1652818800000|2022-05-17 20:20:00|136.3|134|136.71|134.41|136.72|134.42|136.22|133.92|134
1652819100000|2022-05-17 20:25:00|136.7|134.4|136.49|134.19|136.77|134.47|136.49|134.19|143
1652819400000|2022-05-17 20:30:00|136.5|134.2|136.42|134.12|136.61|134.31|136.09|133.79|159
1652819700000|2022-05-17 20:35:00|136.4|134.1|136.6|134.3|136.61|134.31|136.4|134.1|73
1652820000000|2022-05-17 20:40:00|136.59|134.29|136.7|134.4|136.8|134.5|136.57|134.27|84
1652820300000|2022-05-17 20:45:00|136.69|134.39|136.8|134.5|136.9|134.6|136.68|134.38|83
1652820600000|2022-05-17 20:50:00|136.79|134.49|136.45|134.15|136.79|134.49|136.36|134.06|133
1652820900000|2022-05-17 20:55:00|136.44|134.14|135.98|133.68|136.56|134.26|135.98|133.68|114
1652821200000|2022-05-17 21:00:00|135.97|133.67|136.32|134.02|136.33|134.03|135.87|133.57|98
1652821500000|2022-05-17 21:05:00|136.31|134.01|136.43|134.13|136.43|134.13|136.19|133.89|55
1652821800000|2022-05-17 21:10:00|136.44|134.14|136.64|134.34|136.67|134.37|136.43|134.13|47
1652822100000|2022-05-17 21:15:00|136.63|134.33|136.52|134.22|136.73|134.43|136.47|134.17|60
1652822400000|2022-05-17 21:20:00|136.53|134.23|137.01|134.71|137.05|134.75|136.53|134.23|95
1652822700000|2022-05-17 21:25:00|136.99|134.69|136.96|134.66|137.03|134.73|136.94|134.64|42
1652823000000|2022-05-17 21:30:00|136.95|134.65|137.18|134.88|137.22|134.92|136.95|134.65|77
1652823300000|2022-05-17 21:35:00|137.19|134.89|137.43|135.13|137.49|135.19|137.19|134.89|111
1652823600000|2022-05-17 21:40:00|137.44|135.14|137.7|135.4|137.72|135.42|137.42|135.12|57
1652823900000|2022-05-17 21:45:00|137.71|135.41|137.81|135.51|137.82|135.52|137.7|135.4|55
1652824200000|2022-05-17 21:50:00|137.8|135.5|138.49|136.19|138.51|136.21|137.79|135.49|93
1652824500000|2022-05-17 21:55:00|138.5|136.2|138.35|136.05|138.61|136.31|138.35|136.05|73
1652824800000|2022-05-17 22:00:00|138.33|136.03|138.52|136.22|138.54|136.24|138.25|135.95|150
1652825100000|2022-05-17 22:05:00|138.54|136.24|139.11|136.81|139.11|136.81|138.51|136.21|149
1652825400000|2022-05-17 22:10:00|139.09|136.79|138.95|136.65|139.12|136.82|138.83|136.53|121
1652825700000|2022-05-17 22:15:00|138.96|136.66|138.39|136.09|139|136.7|138.3|136|152
1652826000000|2022-05-17 22:20:00|138.36|136.06|137.96|135.66|138.39|136.09|137.92|135.62|185
1652826300000|2022-05-17 22:25:00|137.94|135.64|137.86|135.56|137.98|135.68|137.77|135.47|80
1652826600000|2022-05-17 22:30:00|137.85|135.55|137.6|135.3|137.9|135.6|137.59|135.29|111
1652826900000|2022-05-17 22:35:00|137.58|135.28|137.91|135.61|137.94|135.64|137.42|135.12|106
1652827200000|2022-05-17 22:40:00|137.92|135.62|137.68|135.38|137.97|135.67|137.68|135.38|89
1652827500000|2022-05-17 22:45:00|137.71|135.41|137.98|135.68|138.11|135.81|137.7|135.4|117
1652827800000|2022-05-17 22:50:00|138|135.7|137.99|135.69|138.15|135.85|137.94|135.64|83
1652828100000|2022-05-17 22:55:00|137.98|135.68|138.44|136.14|138.45|136.15|137.98|135.68|86
1652828400000|2022-05-17 23:00:00|138.47|136.17|138.81|136.51|138.81|136.51|138.47|136.17|177
1652828700000|2022-05-17 23:05:00|138.82|136.52|138.86|136.56|139.46|137.16|138.82|136.52|246
1652829000000|2022-05-17 23:10:00|138.84|136.54|138.98|136.68|139.07|136.77|138.83|136.53|84
1652829300000|2022-05-17 23:15:00|139.06|136.76|138.91|136.61|139.15|136.85|138.9|136.6|107
1652829600000|2022-05-17 23:20:00|138.93|136.63|139.03|136.73|139.16|136.86|138.93|136.63|127
1652829900000|2022-05-17 23:25:00|139.04|136.74|139.18|136.88|139.18|136.88|138.96|136.66|150
1652830200000|2022-05-17 23:30:00|139.19|136.89|138.99|136.69|139.2|136.9|138.99|136.69|91
1652830500000|2022-05-17 23:35:00|138.92|136.62|138.6|136.3|139|136.7|138.58|136.28|168
1652830800000|2022-05-17 23:40:00|138.63|136.33|138.8|136.5|138.89|136.59|138.52|136.22|129
1652831100000|2022-05-17 23:45:00|138.79|136.49|138.67|136.37|138.93|136.63|138.67|136.37|128
1652831400000|2022-05-17 23:50:00|138.68|136.38|138.67|136.37|138.89|136.59|138.57|136.27|151
1652831700000|2022-05-17 23:55:00|138.68|136.38|138.84|136.54|138.86|136.56|138.58|136.28|113
1652832000000|2022-05-18 00:00:00|138.83|136.53|139.22|136.92|139.63|137.33|138.22|135.92|245
1652832300000|2022-05-18 00:05:00|139.23|136.93|139.86|137.56|140.04|137.74|139.23|136.93|145
1652832600000|2022-05-18 00:10:00|139.85|137.55|139.67|137.37|140|137.7|139.51|137.21|127
1652832900000|2022-05-18 00:15:00|139.68|137.38|139.93|137.63|139.94|137.64|139.51|137.21|93
1652833200000|2022-05-18 00:20:00|139.94|137.64|139.69|137.39|140.01|137.71|139.63|137.33|85
1652833500000|2022-05-18 00:25:00|139.68|137.38|139.99|137.69|140|137.7|139.67|137.37|74
1652833800000|2022-05-18 00:30:00|140|137.7|140.05|137.75|140.1|137.8|139.74|137.44|123
1652834100000|2022-05-18 00:35:00|140.06|137.76|139.43|137.13|140.09|137.79|139.38|137.08|142
1652834400000|2022-05-18 00:40:00|139.42|137.12|139.03|136.73|139.43|137.13|139.01|136.71|127
1652834700000|2022-05-18 00:45:00|139.02|136.72|138.91|136.61|139.06|136.76|138.62|136.32|102
1652835000000|2022-05-18 00:50:00|138.9|136.6|138.58|136.28|138.9|136.6|138.58|136.28|122
1652835300000|2022-05-18 00:55:00|138.55|136.25|138.91|136.61|139.04|136.74|138.54|136.24|77
1652835600000|2022-05-18 01:00:00|138.9|136.6|138.75|136.45|139.01|136.71|138.53|136.23|178
1652835900000|2022-05-18 01:05:00|138.76|136.46|138.57|136.27|138.8|136.5|138.49|136.19|104
1652836200000|2022-05-18 01:10:00|138.59|136.29|138.81|136.51|138.84|136.54|138.57|136.27|96
1652836500000|2022-05-18 01:15:00|138.82|136.52|138.8|136.5|139.02|136.72|138.7|136.4|66
1652836800000|2022-05-18 01:20:00|138.82|136.52|138.82|136.52|138.93|136.63|138.79|136.49|75
1652837100000|2022-05-18 01:25:00|138.81|136.51|138.21|135.91|138.81|136.51|138.18|135.88|179
1652837400000|2022-05-18 01:30:00|138.2|135.9|138.6|136.3|138.61|136.31|138.13|135.83|133
1652837700000|2022-05-18 01:35:00|138.61|136.31|138.7|136.4|138.75|136.45|138.59|136.29|75
1652838000000|2022-05-18 01:40:00|138.69|136.39|138.21|135.91|138.69|136.39|138.2|135.9|165
1652838300000|2022-05-18 01:45:00|138.2|135.9|137.66|135.36|138.22|135.92|137.61|135.31|215
1652838600000|2022-05-18 01:50:00|137.68|135.38|137.46|135.16|137.68|135.38|137.42|135.12|171
1652838900000|2022-05-18 01:55:00|137.45|135.15|137.48|135.18|137.57|135.27|137.29|134.99|201
1652839200000|2022-05-18 02:00:00|137.49|135.19|137.88|135.58|137.91|135.61|137.32|135.02|171
1652839500000|2022-05-18 02:05:00|137.87|135.57|137.79|135.49|137.93|135.63|137.76|135.46|83
1652839800000|2022-05-18 02:10:00|137.82|135.52|137.63|135.33|138.01|135.71|137.56|135.26|94
1652840100000|2022-05-18 02:15:00|137.62|135.32|137.55|135.25|137.86|135.56|137.47|135.17|118
1652840400000|2022-05-18 02:20:00|137.54|135.24|137.8|135.5|137.84|135.54|137.54|135.24|94
1652840700000|2022-05-18 02:25:00|137.79|135.49|137.99|135.69|138.04|135.74|137.7|135.4|105
1652841000000|2022-05-18 02:30:00|137.98|135.68|137.76|135.46|137.98|135.68|137.59|135.29|87
1652841300000|2022-05-18 02:35:00|137.78|135.48|137.99|135.69|138.09|135.79|137.75|135.45|71
1652841600000|2022-05-18 02:40:00|138|135.7|138.82|136.52|138.87|136.57|138|135.7|97
1652841900000|2022-05-18 02:45:00|138.81|136.51|138.68|136.38|138.85|136.55|138.56|136.26|100
1652842200000|2022-05-18 02:50:00|138.67|136.37|138.79|136.49|138.83|136.53|138.58|136.28|72
1652842500000|2022-05-18 02:55:00|138.78|136.48|138.72|136.42|138.83|136.53|138.67|136.37|49
1652842800000|2022-05-18 03:00:00|138.73|136.43|138.56|136.26|138.73|136.43|138.44|136.14|128
1652843100000|2022-05-18 03:05:00|138.58|136.28|138.32|136.02|138.62|136.32|138.32|136.02|135
1652843400000|2022-05-18 03:10:00|138.31|136.01|136.66|134.36|138.33|136.03|136.65|134.35|272
1652843700000|2022-05-18 03:15:00|136.65|134.35|136.61|134.31|136.89|134.59|136.49|134.19|217
1652844000000|2022-05-18 03:20:00|136.6|134.3|136.36|134.06|136.79|134.49|136.27|133.97|202
1652844300000|2022-05-18 03:25:00|136.38|134.08|136.51|134.21|136.7|134.4|136.33|134.03|181
1652844600000|2022-05-18 03:30:00|136.5|134.2|136.64|134.34|136.65|134.35|136.28|133.98|139
1652844900000|2022-05-18 03:35:00|136.63|134.33|136.55|134.25|136.79|134.49|135.97|133.67|222
1652845200000|2022-05-18 03:40:00|136.56|134.26|136.55|134.25|136.6|134.3|136.21|133.91|199
1652845500000|2022-05-18 03:45:00|136.56|134.26|136.31|134.01|136.64|134.34|136.13|133.83|165
1652845800000|2022-05-18 03:50:00|136.33|134.03|135.8|133.5|136.46|134.16|135.77|133.47|182
1652846100000|2022-05-18 03:55:00|135.79|133.49|135.44|133.14|135.79|133.49|134.95|132.65|243
1652846400000|2022-05-18 04:00:00|135.43|133.13|135.72|133.42|135.73|133.43|135.31|133.01|146
1652846700000|2022-05-18 04:05:00|135.71|133.41|135.86|133.56|135.98|133.68|135.71|133.41|123
1652847000000|2022-05-18 04:10:00|135.87|133.57|135.84|133.54|136.01|133.71|135.8|133.5|89
1652847300000|2022-05-18 04:15:00|135.85|133.55|135.61|133.31|135.97|133.67|135.51|133.21|121
1652847600000|2022-05-18 04:20:00|135.6|133.3|136.17|133.87|136.17|133.87|135.6|133.3|85
1652847900000|2022-05-18 04:25:00|136.18|133.88|135.98|133.68|136.43|134.13|135.97|133.67|109
1652848200000|2022-05-18 04:30:00|135.97|133.67|136.08|133.78|136.39|134.09|135.87|133.57|150
1652848500000|2022-05-18 04:35:00|136.09|133.79|135.75|133.45|136.09|133.79|135.58|133.28|134
1652848800000|2022-05-18 04:40:00|135.76|133.46|135.82|133.52|135.96|133.66|135.76|133.46|106
1652849100000|2022-05-18 04:45:00|135.83|133.53|136.08|133.78|136.09|133.79|135.49|133.19|138
1652849400000|2022-05-18 04:50:00|136.12|133.82|135.88|133.58|136.14|133.84|135.76|133.46|107
1652849700000|2022-05-18 04:55:00|135.89|133.59|135.68|133.38|135.89|133.59|135.41|133.11|159
1652850000000|2022-05-18 05:00:00|135.65|133.35|135.55|133.25|135.84|133.54|135.52|133.22|123
1652850300000|2022-05-18 05:05:00|135.58|133.28|136.39|134.09|136.39|134.09|135.56|133.26|153
1652850600000|2022-05-18 05:10:00|136.37|134.07|136.16|133.86|136.47|134.17|136.06|133.76|141
1652850900000|2022-05-18 05:15:00|136.17|133.87|136.62|134.32|136.65|134.35|136.1|133.8|126
1652851200000|2022-05-18 05:20:00|136.61|134.31|136.66|134.36|136.8|134.5|136.49|134.19|150
1652851500000|2022-05-18 05:25:00|136.65|134.35|136.66|134.36|136.81|134.51|136.54|134.24|118
1652851800000|2022-05-18 05:30:00|136.67|134.37|136.95|134.65|136.96|134.66|136.67|134.37|70
1652852100000|2022-05-18 05:35:00|136.92|134.62|136.71|134.41|137.01|134.71|136.7|134.4|226
1652852400000|2022-05-18 05:40:00|136.7|134.4|136.64|134.34|136.72|134.42|136.52|134.22|156
1652852700000|2022-05-18 05:45:00|136.62|134.32|136.72|134.42|136.87|134.57|136.58|134.28|195
1652853000000|2022-05-18 05:50:00|136.69|134.39|136.85|134.55|136.96|134.66|136.69|134.39|46
1652853300000|2022-05-18 05:55:00|136.84|134.54|136.8|134.5|136.89|134.59|136.75|134.45|90
1652853600000|2022-05-18 06:00:00|136.81|134.51|137.02|134.72|137.1|134.8|136.7|134.4|127
1652853900000|2022-05-18 06:05:00|137.01|134.71|136.9|134.6|137.1|134.8|136.88|134.58|65
1652854200000|2022-05-18 06:10:00|136.89|134.59|136.9|134.6|136.91|134.61|136.55|134.25|94
1652854500000|2022-05-18 06:15:00|136.89|134.59|136.57|134.27|136.89|134.59|136.57|134.27|101
1652854800000|2022-05-18 06:20:00|136.55|134.25|135.86|133.56|136.56|134.26|135.8|133.5|133
1652855100000|2022-05-18 06:25:00|135.87|133.57|135.98|133.68|136.09|133.79|135.83|133.53|51
1652855400000|2022-05-18 06:30:00|135.99|133.69|136.06|133.76|136.07|133.77|135.9|133.6|57
1652855700000|2022-05-18 06:35:00|136.05|133.75|136.05|133.75|136.31|134.01|135.82|133.52|99
1652856000000|2022-05-18 06:40:00|136.04|133.74|136.11|133.81|136.11|133.81|135.91|133.61|95
1652856300000|2022-05-18 06:45:00|136.07|133.77|135.69|133.39|136.07|133.77|135.54|133.24|119
1652856600000|2022-05-18 06:50:00|135.7|133.4|135.55|133.25|135.7|133.4|135.35|133.05|214
1652856900000|2022-05-18 06:55:00|135.53|133.23|135.06|132.76|135.63|133.33|135.06|132.76|159
1652857200000|2022-05-18 07:00:00|135.07|132.77|135.49|133.19|135.58|133.28|134.94|132.64|195
1652857500000|2022-05-18 07:05:00|135.48|133.18|135.56|133.26|135.57|133.27|135.23|132.93|156
1652857800000|2022-05-18 07:10:00|135.55|133.25|135.04|132.74|135.55|133.25|135.03|132.73|135
1652858100000|2022-05-18 07:15:00|135.06|132.76|134.98|132.68|135.1|132.8|134.93|132.63|81
1652858400000|2022-05-18 07:20:00|134.97|132.67|135.1|132.8|135.48|133.18|134.94|132.64|111
1652858700000|2022-05-18 07:25:00|135.09|132.79|134.95|132.65|135.38|133.08|134.95|132.65|93
1652859000000|2022-05-18 07:30:00|134.97|132.67|134.92|132.62|135.36|133.06|134.91|132.61|187
1652859300000|2022-05-18 07:35:00|134.93|132.63|135.32|133.02|135.41|133.11|134.93|132.63|133
1652859600000|2022-05-18 07:40:00|135.31|133.01|135.87|133.57|135.96|133.66|135.3|133|130
1652859900000|2022-05-18 07:45:00|135.86|133.56|135.97|133.67|136.11|133.81|135.76|133.46|124
1652860200000|2022-05-18 07:50:00|135.96|133.66|135.71|133.41|135.96|133.66|135.69|133.39|113
1652860500000|2022-05-18 07:55:00|135.72|133.42|136.39|134.09|136.47|134.17|135.72|133.42|133
1652860800000|2022-05-18 08:00:00|136.37|134.07|136.58|134.28|136.76|134.46|136.14|133.84|172
1652861100000|2022-05-18 08:05:00|136.59|134.29|136.5|134.2|136.65|134.35|136.28|133.98|178
1652861400000|2022-05-18 08:10:00|136.49|134.19|136.33|134.03|136.53|134.23|136.16|133.86|185
1652861700000|2022-05-18 08:15:00|136.35|134.05|135.77|133.47|136.54|134.24|135.76|133.46|201
1652862000000|2022-05-18 08:20:00|135.78|133.48|135.81|133.51|135.86|133.56|135.57|133.27|108
1652862300000|2022-05-18 08:25:00|135.8|133.5|136.05|133.75|136.09|133.79|135.73|133.43|133
1652862600000|2022-05-18 08:30:00|136.06|133.76|135.57|133.27|136.14|133.84|135.57|133.27|145
1652862900000|2022-05-18 08:35:00|135.6|133.3|135.67|133.37|135.81|133.51|135.56|133.26|155
1652863200000|2022-05-18 08:40:00|135.66|133.36|135.82|133.52|136.01|133.71|135.62|133.32|147
1652863500000|2022-05-18 08:45:00|135.83|133.53|135.83|133.53|135.99|133.69|135.73|133.43|125
1652863800000|2022-05-18 08:50:00|135.82|133.52|136.11|133.81|136.11|133.81|135.75|133.45|153
1652864100000|2022-05-18 08:55:00|136.07|133.77|136.33|134.03|136.34|134.04|136.03|133.73|112
1652864400000|2022-05-18 09:00:00|136.32|134.02|136.52|134.22|136.61|134.31|136.32|134.02|101
1652864700000|2022-05-18 09:05:00|136.51|134.21|136.53|134.23|136.54|134.24|136.48|134.18|93
1652865000000|2022-05-18 09:10:00|136.54|134.24|136.64|134.34|136.83|134.53|136.54|134.24|122
1652865300000|2022-05-18 09:15:00|136.63|134.33|135.38|133.08|136.63|134.33|135.24|132.94|212
1652865600000|2022-05-18 09:20:00|135.39|133.09|135.35|133.05|135.67|133.37|135.24|132.94|224
1652865900000|2022-05-18 09:25:00|135.36|133.06|135.65|133.35|135.76|133.46|135.34|133.04|219
1652866200000|2022-05-18 09:30:00|135.64|133.34|135.74|133.44|135.75|133.45|135.3|133|162
1652866500000|2022-05-18 09:35:00|135.73|133.43|135.67|133.37|135.83|133.53|135.58|133.28|135
1652866800000|2022-05-18 09:40:00|135.65|133.35|135.97|133.67|135.97|133.67|135.59|133.29|106
1652867100000|2022-05-18 09:45:00|135.98|133.68|136.41|134.11|136.58|134.28|135.98|133.68|169
1652867400000|2022-05-18 09:50:00|136.4|134.1|136.3|134|136.44|134.14|136.27|133.97|89
1652867700000|2022-05-18 09:55:00|136.29|133.99|136.49|134.19|136.49|134.19|136.19|133.89|116
1652868000000|2022-05-18 10:00:00|136.48|134.18|136.83|134.53|136.87|134.57|136.46|134.16|169
1652868300000|2022-05-18 10:05:00|136.87|134.57|136.92|134.62|136.98|134.68|136.78|134.48|84
1652868600000|2022-05-18 10:10:00|136.91|134.61|136.9|134.6|136.92|134.62|136.79|134.49|73
1652868900000|2022-05-18 10:15:00|136.91|134.61|136.91|134.61|136.91|134.61|136.5|134.2|96
1652869200000|2022-05-18 10:20:00|136.9|134.6|136.99|134.69|137.01|134.71|136.89|134.59|37
1652869500000|2022-05-18 10:25:00|136.98|134.68|137.33|135.03|137.37|135.07|136.97|134.67|86
1652869800000|2022-05-18 10:30:00|137.34|135.04|136.91|134.61|137.34|135.04|136.9|134.6|113
1652870100000|2022-05-18 10:35:00|136.92|134.62|136.81|134.51|136.92|134.62|136.7|134.4|101
1652870400000|2022-05-18 10:40:00|136.8|134.5|136.73|134.43|136.83|134.53|136.69|134.39|54
1652870700000|2022-05-18 10:45:00|136.74|134.44|136.38|134.08|136.74|134.44|136.38|134.08|58
1652871000000|2022-05-18 10:50:00|136.37|134.07|136.61|134.31|136.75|134.45|136.27|133.97|119
1652871300000|2022-05-18 10:55:00|136.6|134.3|136.74|134.44|136.74|134.44|136.42|134.12|103
1652871600000|2022-05-18 11:00:00|136.73|134.43|136.03|133.73|137.04|134.74|136.01|133.71|183
1652871900000|2022-05-18 11:05:00|136|133.7|135.89|133.59|136.05|133.75|135.83|133.53|140
1652872200000|2022-05-18 11:10:00|135.88|133.58|135.93|133.63|136.05|133.75|135.85|133.55|79
1652872500000|2022-05-18 11:15:00|135.92|133.62|135.83|133.53|136.12|133.82|135.66|133.36|172
1652872800000|2022-05-18 11:20:00|135.84|133.54|136.39|134.09|136.49|134.19|135.84|133.54|146
1652873100000|2022-05-18 11:25:00|136.38|134.08|135.9|133.6|136.61|134.31|135.87|133.57|128
1652873400000|2022-05-18 11:30:00|135.97|133.67|136.42|134.12|136.65|134.35|135.93|133.63|199
1652873700000|2022-05-18 11:35:00|136.43|134.13|136.38|134.08|136.54|134.24|136.27|133.97|174
1652874000000|2022-05-18 11:40:00|136.37|134.07|136.19|133.89|136.41|134.11|135.86|133.56|209
1652874300000|2022-05-18 11:45:00|136.23|133.93|136.43|134.13|136.62|134.32|135.93|133.63|196
1652874600000|2022-05-18 11:50:00|136.42|134.12|136.5|134.2|136.51|134.21|136.31|134.01|144
1652874900000|2022-05-18 11:55:00|136.49|134.19|136.37|134.07|136.5|134.2|136.26|133.96|147
1652875200000|2022-05-18 12:00:00|136.38|134.08|136.3|134|136.41|134.11|136.26|133.96|148
1652875500000|2022-05-18 12:05:00|136.31|134.01|136.26|133.96|136.55|134.25|136.21|133.91|111
1652875800000|2022-05-18 12:10:00|136.23|133.93|134.86|132.56|136.25|133.95|134.81|132.51|207
1652876100000|2022-05-18 12:15:00|134.83|132.53|135.59|133.29|135.77|133.47|134.81|132.51|296
1652876400000|2022-05-18 12:20:00|135.57|133.27|136|133.7|136.05|133.75|135.56|133.26|176
1652876700000|2022-05-18 12:25:00|136.01|133.71|136.05|133.75|136.2|133.9|135.92|133.62|168
1652877000000|2022-05-18 12:30:00|136.06|133.76|136.02|133.72|136.15|133.85|135.66|133.36|173
1652877300000|2022-05-18 12:35:00|136.05|133.75|135.5|133.2|136.05|133.75|135.28|132.98|217
1652877600000|2022-05-18 12:40:00|135.48|133.18|135.65|133.35|135.77|133.47|135.25|132.95|176
1652877900000|2022-05-18 12:45:00|135.63|133.33|134.44|132.14|135.87|133.57|134.4|132.1|300
1652878200000|2022-05-18 12:50:00|134.43|132.13|133.64|131.34|134.56|132.26|133.54|131.24|338
1652878500000|2022-05-18 12:55:00|133.63|131.33|133.79|131.49|133.79|131.49|133.51|131.21|329
1652878800000|2022-05-18 13:00:00|133.78|131.48|133.86|131.56|134.55|132.25|133.65|131.35|349
1652879100000|2022-05-18 13:05:00|133.84|131.54|133.85|131.55|134.28|131.98|133.52|131.22|275
1652879400000|2022-05-18 13:10:00|133.84|131.54|134.63|132.33|134.77|132.47|133.84|131.54|224
1652879700000|2022-05-18 13:15:00|134.64|132.34|134.59|132.29|134.96|132.66|134.45|132.15|263
1652880000000|2022-05-18 13:20:00|134.57|132.27|133.77|131.47|134.57|132.27|133.74|131.44|230
1652880300000|2022-05-18 13:25:00|133.75|131.45|133.48|131.18|133.78|131.48|132.73|130.43|383
1652880600000|2022-05-18 13:30:00|133.45|131.15|133.54|131.24|133.73|131.43|132.77|130.47|518
1652880900000|2022-05-18 13:35:00|133.57|131.27|133.1|130.8|134.04|131.74|133.04|130.74|461
1652881200000|2022-05-18 13:40:00|133.08|130.78|132.56|130.26|133.15|130.85|131.91|129.61|444
1652881500000|2022-05-18 13:45:00|132.54|130.24|132.65|130.35|132.99|130.69|132.42|130.12|378
1652881800000|2022-05-18 13:50:00|132.67|130.37|132.75|130.45|132.96|130.66|131.94|129.64|391
1652882100000|2022-05-18 13:55:00|132.73|130.43|132.39|130.09|132.82|130.52|132.27|129.97|296
1652882400000|2022-05-18 14:00:00|132.35|130.05|132.72|130.42|132.8|130.5|132.07|129.77|308
1652882700000|2022-05-18 14:05:00|132.71|130.41|132.91|130.61|133.12|130.82|132.7|130.4|325
1652883000000|2022-05-18 14:10:00|132.89|130.59|132.95|130.65|133.1|130.8|132.55|130.25|328
1652883300000|2022-05-18 14:15:00|132.96|130.66|133.54|131.24|133.61|131.31|132.84|130.54|334
1652883600000|2022-05-18 14:20:00|133.57|131.27|133.47|131.17|133.64|131.34|132.99|130.69|282
1652883900000|2022-05-18 14:25:00|133.45|131.15|132.8|130.5|133.45|131.15|132.77|130.47|257
1652884200000|2022-05-18 14:30:00|132.79|130.49|132.79|130.49|133.02|130.72|132.65|130.35|219
1652884500000|2022-05-18 14:35:00|132.75|130.45|132.36|130.06|132.75|130.45|132.32|130.02|255
1652884800000|2022-05-18 14:40:00|132.35|130.05|131.55|129.25|132.38|130.08|131.15|128.85|368
1652885100000|2022-05-18 14:45:00|131.52|129.22|131.75|129.45|132.03|129.73|130.78|128.48|458
1652885400000|2022-05-18 14:50:00|131.73|129.43|131.5|129.2|131.9|129.6|131.27|128.97|380
1652885700000|2022-05-18 14:55:00|131.49|129.19|131.56|129.26|131.93|129.63|131.27|128.97|289
1652886000000|2022-05-18 15:00:00|131.54|129.24|130.94|128.64|131.67|129.37|130.54|128.24|351
1652886300000|2022-05-18 15:05:00|130.91|128.61|130.73|128.43|131.1|128.8|130.52|128.22|296
1652886600000|2022-05-18 15:10:00|130.75|128.45|130.65|128.35|130.81|128.51|129.88|127.58|412
1652886900000|2022-05-18 15:15:00|130.64|128.34|129.61|127.31|130.7|128.4|129.4|127.1|443
1652887200000|2022-05-18 15:20:00|129.6|127.3|129.1|126.8|129.6|127.3|128.53|126.23|484
1652887500000|2022-05-18 15:25:00|129.09|126.79|129.52|127.22|129.69|127.39|128.87|126.57|426
1652887800000|2022-05-18 15:30:00|129.5|127.2|129.79|127.49|129.87|127.57|128.91|126.61|401
1652888100000|2022-05-18 15:35:00|129.8|127.5|129.71|127.41|130.01|127.71|129.68|127.38|287
1652888400000|2022-05-18 15:40:00|129.69|127.39|129.55|127.25|129.83|127.53|129.27|126.97|369
1652888700000|2022-05-18 15:45:00|129.54|127.24|129.23|126.93|129.65|127.35|128.95|126.65|301
1652889000000|2022-05-18 15:50:00|129.24|126.94|128.31|126.01|129.52|127.22|127.95|125.65|344
1652889300000|2022-05-18 15:55:00|128.32|126.02|128.75|126.45|129.09|126.79|128.32|126.02|350
1652889600000|2022-05-18 16:00:00|128.76|126.46|128.44|126.14|128.87|126.57|128.39|126.09|363
1652889900000|2022-05-18 16:05:00|128.47|126.17|128.66|126.36|128.85|126.55|128.28|125.98|291
1652890200000|2022-05-18 16:10:00|128.7|126.4|129.58|127.28|129.58|127.28|128.26|125.96|336
1652890500000|2022-05-18 16:15:00|129.57|127.27|130.15|127.85|130.6|128.3|129.42|127.12|433
1652890800000|2022-05-18 16:20:00|130.14|127.84|129.53|127.23|130.35|128.05|129.42|127.12|291
1652891100000|2022-05-18 16:25:00|129.51|127.21|130.09|127.79|130.46|128.16|129.48|127.18|271
1652891400000|2022-05-18 16:30:00|130.1|127.8|130.99|128.69|130.99|128.69|129.8|127.5|319
1652891700000|2022-05-18 16:35:00|131|128.7|130.34|128.04|131.07|128.77|130.22|127.92|401
1652892000000|2022-05-18 16:40:00|130.32|128.02|129.93|127.63|130.32|128.02|129.77|127.47|347
1652892300000|2022-05-18 16:45:00|129.94|127.64|130.4|128.1|130.54|128.24|129.87|127.57|202
1652892600000|2022-05-18 16:50:00|130.38|128.08|130.63|128.33|130.86|128.56|130.34|128.04|263
1652892900000|2022-05-18 16:55:00|130.64|128.34|130.87|128.57|130.88|128.58|130.36|128.06|225
1652893200000|2022-05-18 17:00:00|130.88|128.58|130.58|128.28|130.88|128.58|130.46|128.16|238
1652893500000|2022-05-18 17:05:00|130.57|128.27|129.83|127.53|130.58|128.28|129.81|127.51|232
1652893800000|2022-05-18 17:10:00|129.84|127.54|129.87|127.57|129.99|127.69|129.71|127.41|163
1652894100000|2022-05-18 17:15:00|129.86|127.56|129.93|127.63|130.06|127.76|129.71|127.41|142
1652894400000|2022-05-18 17:20:00|129.94|127.64|130|127.7|130.43|128.13|129.82|127.52|195
1652894700000|2022-05-18 17:25:00|130.01|127.71|130.33|128.03|130.38|128.08|129.86|127.56|231
1652895000000|2022-05-18 17:30:00|130.32|128.02|130.83|128.53|130.83|128.53|129.94|127.64|216
1652895300000|2022-05-18 17:35:00|130.81|128.51|130.79|128.49|130.81|128.51|130.56|128.26|187
1652895600000|2022-05-18 17:40:00|130.78|128.48|130.09|127.79|130.79|128.49|129.96|127.66|230
1652895900000|2022-05-18 17:45:00|130.07|127.77|129.79|127.49|130.09|127.79|129.72|127.42|281
1652896200000|2022-05-18 17:50:00|129.8|127.5|129.71|127.41|129.9|127.6|129.51|127.21|264
1652896500000|2022-05-18 17:55:00|129.7|127.4|129.58|127.28|129.7|127.4|129.35|127.05|237
1652896800000|2022-05-18 18:00:00|129.59|127.29|129.5|127.2|129.84|127.54|128.93|126.63|310
1652897100000|2022-05-18 18:05:00|129.51|127.21|129.34|127.04|129.53|127.23|128.95|126.65|295
1652897400000|2022-05-18 18:10:00|129.38|127.08|129.65|127.35|129.76|127.46|129.24|126.94|408
1652897700000|2022-05-18 18:15:00|129.63|127.33|129.88|127.58|129.97|127.67|129.46|127.16|268
1652898000000|2022-05-18 18:20:00|129.89|127.59|129.96|127.66|130.09|127.79|129.81|127.51|313
1652898300000|2022-05-18 18:25:00|129.97|127.67|130.48|128.18|130.49|128.19|129.96|127.66|172
1652898600000|2022-05-18 18:30:00|130.49|128.19|130.28|127.98|130.57|128.27|130.08|127.78|230
1652898900000|2022-05-18 18:35:00|130.29|127.99|129.96|127.66|130.32|128.02|129.93|127.63|191
1652899200000|2022-05-18 18:40:00|129.94|127.64|130.12|127.82|130.28|127.98|129.94|127.64|205
1652899500000|2022-05-18 18:45:00|130.11|127.81|130.36|128.06|130.38|128.08|129.85|127.55|238
1652899800000|2022-05-18 18:50:00|130.37|128.07|130.39|128.09|130.54|128.24|130.27|127.97|215
1652900100000|2022-05-18 18:55:00|130.38|128.08|130.5|128.2|130.53|128.23|130.18|127.88|193
1652900400000|2022-05-18 19:00:00|130.49|128.19|131.16|128.86|131.18|128.88|130.44|128.14|291
1652900700000|2022-05-18 19:05:00|131.14|128.84|131.44|129.14|131.56|129.26|131|128.7|386
1652901000000|2022-05-18 19:10:00|131.45|129.15|131.1|128.8|131.56|129.26|130.99|128.69|269
1652901300000|2022-05-18 19:15:00|131.08|128.78|131|128.7|131.44|129.14|130.88|128.58|192
1652901600000|2022-05-18 19:20:00|131.01|128.71|130.75|128.45|131.08|128.78|130.69|128.39|133
1652901900000|2022-05-18 19:25:00|130.76|128.46|130.95|128.65|131.02|128.72|130.76|128.46|232
1652902200000|2022-05-18 19:30:00|130.96|128.66|130.76|128.46|131.07|128.77|130.74|128.44|196
1652902500000|2022-05-18 19:35:00|130.75|128.45|131.47|129.17|131.51|129.21|130.74|128.44|180
1652902800000|2022-05-18 19:40:00|131.48|129.18|131.55|129.25|131.67|129.37|131.47|129.17|192
1652903100000|2022-05-18 19:45:00|131.54|129.24|131.59|129.29|131.66|129.36|131.49|129.19|271
1652903400000|2022-05-18 19:50:00|131.58|129.28|131.39|129.09|131.65|129.35|131.38|129.08|156
1652903700000|2022-05-18 19:55:00|131.4|129.1|131.69|129.39|131.76|129.46|131.4|129.1|146
1652904000000|2022-05-18 20:00:00|131.7|129.4|131.57|129.27|131.78|129.48|131.54|129.24|158
1652904300000|2022-05-18 20:05:00|131.56|129.26|131.11|128.81|131.56|129.26|131.03|128.73|222
1652904600000|2022-05-18 20:10:00|131.12|128.82|131|128.7|131.12|128.82|130.82|128.52|252
1652904900000|2022-05-18 20:15:00|131.01|128.71|130.94|128.64|131.03|128.73|130.73|128.43|275
1652905200000|2022-05-18 20:20:00|130.92|128.62|130.49|128.19|130.94|128.64|130.46|128.16|141
1652905500000|2022-05-18 20:25:00|130.5|128.2|130.54|128.24|130.67|128.37|130.41|128.11|194
1652905800000|2022-05-18 20:30:00|130.56|128.26|129.99|127.69|130.8|128.5|129.88|127.58|190
1652906100000|2022-05-18 20:35:00|130|127.7|130.14|127.84|130.24|127.94|129.56|127.26|179
1652906400000|2022-05-18 20:40:00|130.15|127.85|130.51|128.21|130.54|128.24|129.93|127.63|111
1652906700000|2022-05-18 20:45:00|130.5|128.2|130.83|128.53|130.83|128.53|130.41|128.11|155
1652907000000|2022-05-18 20:50:00|130.82|128.52|130.84|128.54|130.92|128.62|130.68|128.38|236
1652907300000|2022-05-18 20:55:00|130.85|128.55|130.91|128.61|131.01|128.71|130.85|128.55|128
1652907600000|2022-05-18 21:00:00|130.92|128.62|130.77|128.47|130.93|128.63|130.73|128.43|200
1652907900000|2022-05-18 21:05:00|130.78|128.48|130.9|128.6|130.9|128.6|130.68|128.38|44
1652908200000|2022-05-18 21:10:00|130.94|128.64|131.12|128.82|131.15|128.85|130.86|128.56|324
1652908500000|2022-05-18 21:15:00|131.13|128.83|130.77|128.47|131.18|128.88|130.76|128.46|177
1652908800000|2022-05-18 21:20:00|130.78|128.48|131.09|128.79|131.09|128.79|130.78|128.48|41
1652909100000|2022-05-18 21:25:00|131.05|128.75|131.12|128.82|131.16|128.86|131.05|128.75|72
1652909400000|2022-05-18 21:30:00|131.13|128.83|130.55|128.25|131.15|128.85|130.54|128.24|165
1652909700000|2022-05-18 21:35:00|130.56|128.26|130.47|128.17|130.56|128.26|130.45|128.15|40
1652910000000|2022-05-18 21:40:00|130.49|128.19|130.53|128.23|130.59|128.29|130.49|128.19|100
1652910300000|2022-05-18 21:45:00|130.5|128.2|130.45|128.15|130.54|128.24|130.44|128.14|385
1652910600000|2022-05-18 21:50:00|130.46|128.16|129.86|127.56|130.5|128.2|129.84|127.54|408
1652910900000|2022-05-18 21:55:00|129.85|127.55|130.38|128.08|130.4|128.1|129.84|127.54|120
1652911200000|2022-05-18 22:00:00|130.39|128.09|129.98|127.68|130.4|128.1|129.97|127.67|202
1652911500000|2022-05-18 22:05:00|130|127.7|130.08|127.78|130.08|127.78|129.87|127.57|142
1652911800000|2022-05-18 22:10:00|130.09|127.79|130.79|128.49|130.79|128.49|130.08|127.78|130
1652912100000|2022-05-18 22:15:00|130.78|128.48|130.94|128.64|130.94|128.64|130.33|128.03|168
1652912400000|2022-05-18 22:20:00|130.95|128.65|131.59|129.29|131.7|129.4|130.95|128.65|202
1652912700000|2022-05-18 22:25:00|131.6|129.3|130.61|128.31|131.8|129.5|130.54|128.24|241
1652913000000|2022-05-18 22:30:00|130.6|128.3|130.76|128.46|130.92|128.62|130.59|128.29|240
1652913300000|2022-05-18 22:35:00|130.73|128.43|130.72|128.42|130.98|128.68|130.44|128.14|191
1652913600000|2022-05-18 22:40:00|130.74|128.44|130.38|128.08|130.75|128.45|130.34|128.04|337
1652913900000|2022-05-18 22:45:00|130.36|128.06|130.68|128.38|130.75|128.45|130.32|128.02|283
1652914200000|2022-05-18 22:50:00|130.67|128.37|130.46|128.16|130.7|128.4|130.28|127.98|231
1652914500000|2022-05-18 22:55:00|130.47|128.17|130.49|128.19|130.57|128.27|130.1|127.8|202
1652914800000|2022-05-18 23:00:00|130.47|128.17|130.85|128.55|130.87|128.57|130.47|128.17|130
1652915100000|2022-05-18 23:05:00|130.87|128.57|130.91|128.61|131.05|128.75|130.87|128.57|148
1652915400000|2022-05-18 23:10:00|130.89|128.59|130.72|128.42|130.94|128.64|130.58|128.28|211
1652915700000|2022-05-18 23:15:00|130.71|128.41|130.71|128.41|130.79|128.49|130.55|128.25|201
1652916000000|2022-05-18 23:20:00|130.7|128.4|129.19|126.89|130.71|128.41|129.13|126.83|213
1652916300000|2022-05-18 23:25:00|129.26|126.96|127.9|125.6|129.55|127.25|127.69|125.39|408
1652916600000|2022-05-18 23:30:00|127.92|125.62|128.63|126.33|128.74|126.44|127.76|125.46|320
1652916900000|2022-05-18 23:35:00|128.62|126.32|127.7|125.4|128.87|126.57|127.24|124.94|457
1652917200000|2022-05-18 23:40:00|127.66|125.36|128|125.7|128.02|125.72|127.15|124.85|247
1652917500000|2022-05-18 23:45:00|128.01|125.71|128.16|125.86|128.58|126.28|127.7|125.4|288
1652917800000|2022-05-18 23:50:00|128.17|125.87|128.08|125.78|128.49|126.19|128.06|125.76|201
1652918100000|2022-05-18 23:55:00|128.07|125.77|127.7|125.4|128.43|126.13|127.32|125.02|363
1652918400000|2022-05-19 00:00:00|127.69|125.39|127.37|125.07|128.52|126.22|127.2|124.9|445
1652918700000|2022-05-19 00:05:00|127.38|125.08|127.81|125.51|127.94|125.64|126.68|124.38|327
1652919000000|2022-05-19 00:10:00|127.8|125.5|128.12|125.82|128.15|125.85|127.59|125.29|225
1652919300000|2022-05-19 00:15:00|128.11|125.81|128.4|126.1|128.66|126.36|128.11|125.81|435
1652919600000|2022-05-19 00:20:00|128.39|126.09|128.3|126|128.52|126.22|128.02|125.72|344
1652919900000|2022-05-19 00:25:00|128.32|126.02|128.28|125.98|128.58|126.28|128.05|125.75|273
1652920200000|2022-05-19 00:30:00|128.27|125.97|128.58|126.28|128.67|126.37|128.15|125.85|250
1652920500000|2022-05-19 00:35:00|128.59|126.29|128.56|126.26|129.04|126.74|128.43|126.13|244
1652920800000|2022-05-19 00:40:00|128.59|126.29|126.91|124.61|128.59|126.29|126.85|124.55|254
1652921100000|2022-05-19 00:45:00|126.92|124.62|127.76|125.46|127.9|125.6|126.91|124.61|294
1652921400000|2022-05-19 00:50:00|127.77|125.47|127.54|125.24|127.78|125.48|127.29|124.99|318
1652921700000|2022-05-19 00:55:00|127.53|125.23|127.14|124.84|127.53|125.23|126.87|124.57|182
1652922000000|2022-05-19 01:00:00|127.13|124.83|127.98|125.68|127.98|125.68|126.99|124.69|196
1652922300000|2022-05-19 01:05:00|127.97|125.67|127.71|125.41|128.1|125.8|127.62|125.32|217
1652922600000|2022-05-19 01:10:00|127.7|125.4|128.34|126.04|128.48|126.18|127.69|125.39|219
1652922900000|2022-05-19 01:15:00|128.35|126.05|128.62|126.32|128.73|126.43|128.32|126.02|192
1652923200000|2022-05-19 01:20:00|128.61|126.31|128.11|125.81|128.67|126.37|128.01|125.71|270
1652923500000|2022-05-19 01:25:00|128.1|125.8|128.51|126.21|128.54|126.24|128.09|125.79|186
1652923800000|2022-05-19 01:30:00|128.5|126.2|128.01|125.71|128.51|126.21|128|125.7|167
1652924100000|2022-05-19 01:35:00|128|125.7|127.83|125.53|128.02|125.72|127.79|125.49|200
1652924400000|2022-05-19 01:40:00|127.81|125.51|127.48|125.18|127.85|125.55|127.22|124.92|226
1652924700000|2022-05-19 01:45:00|127.5|125.2|126.67|124.37|127.51|125.21|126.41|124.11|252
1652925000000|2022-05-19 01:50:00|126.66|124.36|126.02|123.72|126.76|124.46|125.87|123.57|309
1652925300000|2022-05-19 01:55:00|126.01|123.71|125.04|122.74|126.08|123.78|124.01|121.71|385
1652925600000|2022-05-19 02:00:00|125.01|122.71|125.44|123.14|125.68|123.38|125.01|122.71|349
1652925900000|2022-05-19 02:05:00|125.43|123.13|124.91|122.61|125.68|123.38|124.9|122.6|303
1652926200000|2022-05-19 02:10:00|124.89|122.59|124.51|122.21|124.93|122.63|123.47|121.17|361
1652926500000|2022-05-19 02:15:00|124.53|122.23|125.03|122.73|125.03|122.73|124.3|122|281
1652926800000|2022-05-19 02:20:00|125.05|122.75|125.31|123.01|125.4|123.1|124.55|122.25|277
1652927100000|2022-05-19 02:25:00|125.32|123.02|124.82|122.52|125.35|123.05|124.68|122.38|199
1652927400000|2022-05-19 02:30:00|124.83|122.53|124.97|122.67|125.43|123.13|124.56|122.26|324
1652927700000|2022-05-19 02:35:00|124.93|122.63|125.31|123.01|125.42|123.12|124.68|122.38|239
1652928000000|2022-05-19 02:40:00|125.33|123.03|125.31|123.01|125.57|123.27|125.22|122.92|175
1652928300000|2022-05-19 02:45:00|125.35|123.05|127.41|125.11|127.83|125.53|125.35|123.05|513
1652928600000|2022-05-19 02:50:00|127.4|125.1|127.19|124.89|127.88|125.58|127.18|124.88|363
1652928900000|2022-05-19 02:55:00|127.18|124.88|127.82|125.52|127.97|125.67|127.18|124.88|270
1652929200000|2022-05-19 03:00:00|127.83|125.53|128.58|126.28|128.58|126.28|127.64|125.34|343
1652929500000|2022-05-19 03:05:00|128.59|126.29|128.96|126.66|129.1|126.8|128.36|126.06|336
1652929800000|2022-05-19 03:10:00|128.97|126.67|128.4|126.1|129.19|126.89|128.29|125.99|334
1652930100000|2022-05-19 03:15:00|128.43|126.13|128.37|126.07|128.55|126.25|128.24|125.94|298
1652930400000|2022-05-19 03:20:00|128.38|126.08|128.8|126.5|128.89|126.59|128.38|126.08|267
1652930700000|2022-05-19 03:25:00|128.81|126.51|128.65|126.35|128.81|126.51|128.33|126.03|187
1652931000000|2022-05-19 03:30:00|128.63|126.33|128.49|126.19|128.8|126.5|128.46|126.16|146
1652931300000|2022-05-19 03:35:00|128.48|126.18|128.86|126.56|128.87|126.57|128.38|126.08|241
1652931600000|2022-05-19 03:40:00|128.87|126.57|128.7|126.4|128.98|126.68|128.68|126.38|128
1652931900000|2022-05-19 03:45:00|128.69|126.39|128.8|126.5|128.97|126.67|128.68|126.38|149
1652932200000|2022-05-19 03:50:00|128.79|126.49|128.57|126.27|128.87|126.57|128.5|126.2|180
1652932500000|2022-05-19 03:55:00|128.55|126.25|128.5|126.2|128.76|126.46|128.4|126.1|118
1652932800000|2022-05-19 04:00:00|128.49|126.19|128.88|126.58|129|126.7|128.4|126.1|187
1652933100000|2022-05-19 04:05:00|128.89|126.59|129.33|127.03|129.43|127.13|128.88|126.58|83
1652933400000|2022-05-19 04:10:00|129.32|127.02|128.9|126.6|129.42|127.12|128.85|126.55|130
1652933700000|2022-05-19 04:15:00|128.89|126.59|129.11|126.81|129.29|126.99|128.89|126.59|117
1652934000000|2022-05-19 04:20:00|129.1|126.8|128.84|126.54|129.16|126.86|128.84|126.54|112
1652934300000|2022-05-19 04:25:00|128.83|126.53|128.55|126.25|128.83|126.53|128.53|126.23|124
1652934600000|2022-05-19 04:30:00|128.56|126.26|128.48|126.18|128.69|126.39|128.35|126.05|129
1652934900000|2022-05-19 04:35:00|128.47|126.17|128.36|126.06|128.56|126.26|128.31|126.01|152
1652935200000|2022-05-19 04:40:00|128.35|126.05|128.26|125.96|128.39|126.09|128.19|125.89|157
1652935500000|2022-05-19 04:45:00|128.25|125.95|128.44|126.14|128.57|126.27|127.83|125.53|204
1652935800000|2022-05-19 04:50:00|128.42|126.12|128.37|126.07|128.42|126.12|128.26|125.96|191
1652936100000|2022-05-19 04:55:00|128.36|126.06|128.15|125.85|128.48|126.18|128.15|125.85|225
1652936400000|2022-05-19 05:00:00|128.16|125.86|127.86|125.56|128.16|125.86|127.77|125.47|133
1652936700000|2022-05-19 05:05:00|127.85|125.55|128.3|126|128.46|126.16|127.85|125.55|188
1652937000000|2022-05-19 05:10:00|128.28|125.98|128.49|126.19|128.49|126.19|128.04|125.74|157
1652937300000|2022-05-19 05:15:00|128.51|126.21|128.29|125.99|128.6|126.3|128.28|125.98|132
1652937600000|2022-05-19 05:20:00|128.3|126|127.7|125.4|128.31|126.01|127.6|125.3|177
1652937900000|2022-05-19 05:25:00|127.69|125.39|127.7|125.4|127.84|125.54|127.48|125.18|145
1652938200000|2022-05-19 05:30:00|127.71|125.41|127.63|125.33|127.74|125.44|127.53|125.23|115
1652938500000|2022-05-19 05:35:00|127.62|125.32|127.17|124.87|127.68|125.38|127.09|124.79|142
1652938800000|2022-05-19 05:40:00|127.15|124.85|127.11|124.81|127.34|125.04|126.86|124.56|171
1652939100000|2022-05-19 05:45:00|127.12|124.82|126.9|124.6|127.42|125.12|126.81|124.51|137
1652939400000|2022-05-19 05:50:00|126.89|124.59|126.83|124.53|127.1|124.8|126.82|124.52|110
1652939700000|2022-05-19 05:55:00|126.84|124.54|126.99|124.69|127.15|124.85|126.84|124.54|138
1652940000000|2022-05-19 06:00:00|127.01|124.71|127.43|125.13|127.45|125.15|126.93|124.63|216
1652940300000|2022-05-19 06:05:00|127.44|125.14|127.91|125.61|127.93|125.63|127.33|125.03|141
1652940600000|2022-05-19 06:10:00|127.92|125.62|128.03|125.73|128.18|125.88|127.91|125.61|121
1652940900000|2022-05-19 06:15:00|128.04|125.74|128.41|126.11|128.44|126.14|128.02|125.72|140
1652941200000|2022-05-19 06:20:00|128.35|126.05|128.41|126.11|128.54|126.24|128.25|125.95|148
1652941500000|2022-05-19 06:25:00|128.42|126.12|128.48|126.18|128.65|126.35|128.31|126.01|110
1652941800000|2022-05-19 06:30:00|128.53|126.23|128.62|126.32|128.8|126.5|128.39|126.09|134
1652942100000|2022-05-19 06:35:00|128.65|126.35|128.63|126.33|128.73|126.43|128.52|126.22|147
1652942400000|2022-05-19 06:40:00|128.64|126.34|128.36|126.06|128.73|126.43|128.32|126.02|166
1652942700000|2022-05-19 06:45:00|128.38|126.08|128.65|126.35|128.71|126.41|128.25|125.95|138
1652943000000|2022-05-19 06:50:00|128.68|126.38|128.93|126.63|129.03|126.73|128.64|126.34|93
1652943300000|2022-05-19 06:55:00|128.94|126.64|129.51|127.21|129.81|127.51|128.88|126.58|202
1652943600000|2022-05-19 07:00:00|129.52|127.22|129.33|127.03|129.59|127.29|129.15|126.85|202
1652943900000|2022-05-19 07:05:00|129.34|127.04|129.49|127.19|129.53|127.23|129.33|127.03|248
1652944200000|2022-05-19 07:10:00|129.46|127.16|129.22|126.92|129.48|127.18|129.19|126.89|229
1652944500000|2022-05-19 07:15:00|129.21|126.91|129.02|126.72|129.39|127.09|128.98|126.68|204
1652944800000|2022-05-19 07:20:00|129.06|126.76|128.46|126.16|129.06|126.76|128.4|126.1|240
1652945100000|2022-05-19 07:25:00|128.45|126.15|128.44|126.14|128.56|126.26|128.41|126.11|187
1652945400000|2022-05-19 07:30:00|128.45|126.15|128.11|125.81|128.45|126.15|128|125.7|300
1652945700000|2022-05-19 07:35:00|128.1|125.8|127.62|125.32|128.12|125.82|127.46|125.16|204
1652946000000|2022-05-19 07:40:00|127.61|125.31|127.59|125.29|127.75|125.45|127.44|125.14|189
1652946300000|2022-05-19 07:45:00|127.58|125.28|127.54|125.24|127.72|125.42|127.53|125.23|102
1652946600000|2022-05-19 07:50:00|127.55|125.25|127.31|125.01|127.63|125.33|127.2|124.9|147
1652946900000|2022-05-19 07:55:00|127.32|125.02|127.55|125.25|127.62|125.32|127.31|125.01|159
1652947200000|2022-05-19 08:00:00|127.54|125.24|127.07|124.77|127.66|125.36|127.03|124.73|185
1652947500000|2022-05-19 08:05:00|127.03|124.73|126.83|124.53|127.03|124.73|126.48|124.18|143
1652947800000|2022-05-19 08:10:00|126.84|124.54|127.54|125.24|127.56|125.26|126.72|124.42|208
1652948100000|2022-05-19 08:15:00|127.55|125.25|127.6|125.3|127.85|125.55|127.45|125.15|176
1652948400000|2022-05-19 08:20:00|127.61|125.31|127.7|125.4|127.8|125.5|127.47|125.17|150
1652948700000|2022-05-19 08:25:00|127.71|125.41|127.88|125.58|127.99|125.69|127.71|125.41|183
1652949000000|2022-05-19 08:30:00|127.89|125.59|127.3|125|127.96|125.66|127.29|124.99|136
1652949300000|2022-05-19 08:35:00|127.29|124.99|127.69|125.39|127.69|125.39|127.29|124.99|194
1652949600000|2022-05-19 08:40:00|127.68|125.38|127.63|125.33|127.82|125.52|127.42|125.12|179
1652949900000|2022-05-19 08:45:00|127.64|125.34|127.43|125.13|127.81|125.51|127.34|125.04|183
1652950200000|2022-05-19 08:50:00|127.42|125.12|126.83|124.53|127.61|125.31|126.71|124.41|256
1652950500000|2022-05-19 08:55:00|126.84|124.54|126.63|124.33|127.01|124.71|126.63|124.33|151
1652950800000|2022-05-19 09:00:00|126.62|124.32|126.56|124.26|126.83|124.53|126.42|124.12|191
1652951100000|2022-05-19 09:05:00|126.57|124.27|126.83|124.53|127.02|124.72|126.57|124.27|136
1652951400000|2022-05-19 09:10:00|126.82|124.52|126.6|124.3|126.83|124.53|126.54|124.24|100
1652951700000|2022-05-19 09:15:00|126.59|124.29|126.52|124.22|126.6|124.3|126.52|124.22|23
1652952000000|2022-05-19 09:20:00|126.54|124.24|126.47|124.17|126.63|124.33|126.43|124.13|27
1652952300000|2022-05-19 09:25:00|126.46|124.16|125.92|123.62|126.53|124.23|125.9|123.6|250
1652952600000|2022-05-19 09:30:00|125.91|123.61|125.71|123.41|125.91|123.61|125.32|123.02|140
1652952900000|2022-05-19 09:35:00|125.69|123.39|125.62|123.32|125.82|123.52|125.54|123.24|135
1652953200000|2022-05-19 09:40:00|125.63|123.33|126.11|123.81|126.12|123.82|125.22|122.92|172
1652953500000|2022-05-19 09:45:00|126.1|123.8|126.4|124.1|126.44|124.14|125.69|123.39|216
1652953800000|2022-05-19 09:50:00|126.42|124.12|126.73|124.43|126.78|124.48|126.42|124.12|166
1652954100000|2022-05-19 09:55:00|126.74|124.44|126.65|124.35|126.75|124.45|126.4|124.1|263
1652954400000|2022-05-19 10:00:00|126.64|124.34|126.73|124.43|126.86|124.56|126.51|124.21|187
1652954700000|2022-05-19 10:05:00|126.72|124.42|126.76|124.46|126.84|124.54|126.63|124.33|132
1652955000000|2022-05-19 10:10:00|126.77|124.47|126.56|124.26|127.05|124.75|126.55|124.25|170
1652955300000|2022-05-19 10:15:00|126.55|124.25|126.79|124.49|127.14|124.84|126.55|124.25|118
1652955600000|2022-05-19 10:20:00|126.76|124.46|126.73|124.43|126.99|124.69|126.72|124.42|102
1652955900000|2022-05-19 10:25:00|126.72|124.42|126.52|124.22|126.74|124.44|126.42|124.12|98
1652956200000|2022-05-19 10:30:00|126.51|124.21|126.29|123.99|126.53|124.23|126.21|123.91|205
1652956500000|2022-05-19 10:35:00|126.26|123.96|127.1|124.8|127.11|124.81|126.23|123.93|183
1652956800000|2022-05-19 10:40:00|127.11|124.81|127.54|125.24|127.71|125.41|127.06|124.76|223
1652957100000|2022-05-19 10:45:00|127.55|125.25|127.6|125.3|127.94|125.64|127.5|125.2|184
1652957400000|2022-05-19 10:50:00|127.61|125.31|127.73|125.43|127.8|125.5|127.34|125.04|171
1652957700000|2022-05-19 10:55:00|127.72|125.42|127.54|125.24|127.9|125.6|127.53|125.23|139
1652958000000|2022-05-19 11:00:00|127.53|125.23|127.33|125.03|127.71|125.41|127.19|124.89|150
1652958300000|2022-05-19 11:05:00|127.32|125.02|127.1|124.8|127.34|125.04|126.93|124.63|111
1652958600000|2022-05-19 11:10:00|127.11|124.81|127.3|125|127.35|125.05|126.88|124.58|179
1652958900000|2022-05-19 11:15:00|127.31|125.01|127.43|125.13|127.5|125.2|127.06|124.76|187
1652959200000|2022-05-19 11:20:00|127.42|125.12|127.77|125.47|128.05|125.75|127.41|125.11|215
1652959500000|2022-05-19 11:25:00|127.81|125.51|127.78|125.48|128.02|125.72|127.65|125.35|178
1652959800000|2022-05-19 11:30:00|127.79|125.49|127.64|125.34|127.91|125.61|127.41|125.11|225
1652960100000|2022-05-19 11:35:00|127.67|125.37|128.08|125.78|128.08|125.78|127.61|125.31|157
1652960400000|2022-05-19 11:40:00|128.07|125.77|128.48|126.18|128.66|126.36|128|125.7|207
1652960700000|2022-05-19 11:45:00|128.46|126.16|129.15|126.85|129.25|126.95|128.26|125.96|193
1652961000000|2022-05-19 11:50:00|129.14|126.84|129.36|127.06|129.44|127.14|128.8|126.5|210
1652961300000|2022-05-19 11:55:00|129.37|127.07|129.93|127.63|130.18|127.88|129.37|127.07|220
1652961600000|2022-05-19 12:00:00|129.95|127.65|129.63|127.33|130.02|127.72|129.51|127.21|255
1652961900000|2022-05-19 12:05:00|129.62|127.32|129.54|127.24|129.79|127.49|129.33|127.03|226
1652962200000|2022-05-19 12:10:00|129.5|127.2|129.94|127.64|130.35|128.05|129.44|127.14|251
1652962500000|2022-05-19 12:15:00|129.92|127.62|129.46|127.16|129.92|127.62|129.43|127.13|210
1652962800000|2022-05-19 12:20:00|129.48|127.18|129.44|127.14|129.79|127.49|129.37|127.07|196
1652963100000|2022-05-19 12:25:00|129.45|127.15|129.86|127.56|130.09|127.79|129.44|127.14|256
1652963400000|2022-05-19 12:30:00|129.84|127.54|129.21|126.91|130.03|127.73|129.21|126.91|301
1652963700000|2022-05-19 12:35:00|129.22|126.92|128.91|126.61|129.31|127.01|128.84|126.54|248
1652964000000|2022-05-19 12:40:00|128.9|126.6|129.02|126.72|129.13|126.83|128.85|126.55|177
1652964300000|2022-05-19 12:45:00|129.01|126.71|129.04|126.74|129.17|126.87|128.83|126.53|92
1652964600000|2022-05-19 12:50:00|129.03|126.73|129.31|127.01|129.42|127.12|128.96|126.66|156
1652964900000|2022-05-19 12:55:00|129.28|126.98|129.32|127.02|129.55|127.25|129.25|126.95|171
1652965200000|2022-05-19 13:00:00|129.33|127.03|129.41|127.11|129.44|127.14|129.31|127.01|69
1652965500000|2022-05-19 13:05:00|129.42|127.12|129.63|127.33|129.63|127.33|129.39|127.09|26
1652965800000|2022-05-19 13:10:00|129.54|127.24|130.82|128.52|131.02|128.72|129.5|127.2|406
1652966100000|2022-05-19 13:15:00|130.83|128.53|130.66|128.36|131.12|128.82|130.35|128.05|243
1652966400000|2022-05-19 13:20:00|130.65|128.35|130.43|128.13|130.78|128.48|130.43|128.13|151
1652966700000|2022-05-19 13:25:00|130.44|128.14|130.57|128.27|130.99|128.69|130.41|128.11|179
1652967000000|2022-05-19 13:30:00|130.59|128.29|131.37|129.07|131.43|129.13|130.51|128.21|253
1652967300000|2022-05-19 13:35:00|131.42|129.12|131.87|129.57|132|129.7|131.12|128.82|273
1652967600000|2022-05-19 13:40:00|131.86|129.56|130.81|128.51|131.86|129.56|130.73|128.43|236
1652967900000|2022-05-19 13:45:00|130.79|128.49|129.98|127.68|130.79|128.49|129.48|127.18|292
1652968200000|2022-05-19 13:50:00|129.96|127.66|129.93|127.63|130.03|127.73|129.35|127.05|292
1652968500000|2022-05-19 13:55:00|129.92|127.62|130.6|128.3|131.08|128.78|129.89|127.59|297
1652968800000|2022-05-19 14:00:00|130.61|128.31|131.41|129.11|132.15|129.85|130.61|128.31|377
1652969100000|2022-05-19 14:05:00|131.4|129.1|131.17|128.87|131.59|129.29|131.13|128.83|364
1652969400000|2022-05-19 14:10:00|131.13|128.83|131.41|129.11|131.74|129.44|131.06|128.76|393
1652969700000|2022-05-19 14:15:00|131.42|129.12|131.65|129.35|131.94|129.64|131.41|129.11|306
1652970000000|2022-05-19 14:20:00|131.68|129.38|132.14|129.84|132.54|130.24|131.68|129.38|293
1652970300000|2022-05-19 14:25:00|132.12|129.82|131.45|129.15|132.12|129.82|131.15|128.85|333
1652970600000|2022-05-19 14:30:00|131.44|129.14|131.97|129.67|132.05|129.75|131.17|128.87|267
1652970900000|2022-05-19 14:35:00|131.96|129.66|131.49|129.19|132.1|129.8|131.18|128.88|289
1652971200000|2022-05-19 14:40:00|131.48|129.18|131.22|128.92|131.48|129.18|130.97|128.67|272
1652971500000|2022-05-19 14:45:00|131.2|128.9|130.73|128.43|131.44|129.14|130.46|128.16|358
1652971800000|2022-05-19 14:50:00|130.72|128.42|131.44|129.14|131.44|129.14|130.45|128.15|233
1652972100000|2022-05-19 14:55:00|131.42|129.12|131.46|129.16|131.54|129.24|131.24|128.94|223
1652972400000|2022-05-19 15:00:00|131.47|129.17|131.35|129.05|131.79|129.49|131.02|128.72|309
1652972700000|2022-05-19 15:05:00|131.37|129.07|131.14|128.84|131.38|129.08|130.83|128.53|263
1652973000000|2022-05-19 15:10:00|131.13|128.83|132.06|129.76|132.1|129.8|131.11|128.81|238
1652973300000|2022-05-19 15:15:00|132.05|129.75|132.25|129.95|132.44|130.14|131.72|129.42|311
1652973600000|2022-05-19 15:20:00|132.24|129.94|133.29|130.99|133.34|131.04|132.05|129.75|377
1652973900000|2022-05-19 15:25:00|133.3|131|133.14|130.84|133.3|131|132.96|130.66|285
1652974200000|2022-05-19 15:30:00|133.19|130.89|134.46|132.16|134.46|132.16|133.15|130.85|396
1652974500000|2022-05-19 15:35:00|134.47|132.17|134.2|131.9|134.51|132.21|133.85|131.55|365
1652974800000|2022-05-19 15:40:00|134.21|131.91|133.99|131.69|134.36|132.06|133.93|131.63|245
1652975100000|2022-05-19 15:45:00|134.05|131.75|134.56|132.26|134.62|132.32|133.83|131.53|201
1652975400000|2022-05-19 15:50:00|134.55|132.25|133.39|131.09|134.55|132.25|133.39|131.09|234
1652975700000|2022-05-19 15:55:00|133.4|131.1|133.68|131.38|133.72|131.42|133.34|131.04|213
1652976000000|2022-05-19 16:00:00|133.66|131.36|134.13|131.83|134.37|132.07|133.47|131.17|281
1652976300000|2022-05-19 16:05:00|134.14|131.84|133.6|131.3|134.14|131.84|133.55|131.25|242
1652976600000|2022-05-19 16:10:00|133.61|131.31|133.61|131.31|133.72|131.42|133.33|131.03|255
1652976900000|2022-05-19 16:15:00|133.63|131.33|133.48|131.18|133.7|131.4|133.11|130.81|223
1652977200000|2022-05-19 16:20:00|133.47|131.17|133.13|130.83|133.51|131.21|133.12|130.82|236
1652977500000|2022-05-19 16:25:00|133.15|130.85|133.38|131.08|133.41|131.11|133.12|130.82|198
1652977800000|2022-05-19 16:30:00|133.39|131.09|133.21|130.91|133.6|131.3|133.11|130.81|215
1652978100000|2022-05-19 16:35:00|133.22|130.92|132.75|130.45|133.33|131.03|132.74|130.44|171
1652978400000|2022-05-19 16:40:00|132.76|130.46|132.81|130.51|132.93|130.63|132.75|130.45|146
1652978700000|2022-05-19 16:45:00|132.85|130.55|132.86|130.56|132.96|130.66|132.77|130.47|112
1652979000000|2022-05-19 16:50:00|132.88|130.58|132.54|130.24|133.16|130.86|132.53|130.23|197
1652979300000|2022-05-19 16:55:00|132.53|130.23|132.99|130.69|133|130.7|132.53|130.23|194
1652979600000|2022-05-19 17:00:00|133|130.7|132.85|130.55|133.15|130.85|132.82|130.52|155
1652979900000|2022-05-19 17:05:00|132.86|130.56|132.85|130.55|133.35|131.05|132.81|130.51|142
1652980200000|2022-05-19 17:10:00|132.84|130.54|132.51|130.21|132.88|130.58|132.31|130.01|186
1652980500000|2022-05-19 17:15:00|132.52|130.22|132.64|130.34|132.73|130.43|132.27|129.97|194
1652980800000|2022-05-19 17:20:00|132.65|130.35|132.6|130.3|132.71|130.41|132.43|130.13|191
1652981100000|2022-05-19 17:25:00|132.61|130.31|132.32|130.02|132.62|130.32|132.22|129.92|146
1652981400000|2022-05-19 17:30:00|132.33|130.03|132.43|130.13|132.72|130.42|132.33|130.03|152
1652981700000|2022-05-19 17:35:00|132.42|130.12|132.81|130.51|132.91|130.61|132.39|130.09|184
1652982000000|2022-05-19 17:40:00|132.8|130.5|132.64|130.34|132.91|130.61|132.52|130.22|154
1652982300000|2022-05-19 17:45:00|132.63|130.33|132.24|129.94|132.89|130.59|132.21|129.91|220
1652982600000|2022-05-19 17:50:00|132.22|129.92|132.72|130.42|132.72|130.42|132.05|129.75|272
1652982900000|2022-05-19 17:55:00|132.73|130.43|133.01|130.71|133.15|130.85|132.73|130.43|207
1652983200000|2022-05-19 18:00:00|133.06|130.76|132.84|130.54|133.12|130.82|132.74|130.44|202
1652983500000|2022-05-19 18:05:00|132.85|130.55|132.98|130.68|133.12|130.82|132.83|130.53|189
1652983800000|2022-05-19 18:10:00|132.99|130.69|132.96|130.66|133.14|130.84|132.83|130.53|205
1652984100000|2022-05-19 18:15:00|132.95|130.65|132.85|130.55|133.02|130.72|132.8|130.5|163
1652984400000|2022-05-19 18:20:00|132.86|130.56|132.89|130.59|132.94|130.64|132.75|130.45|90
1652984700000|2022-05-19 18:25:00|132.88|130.58|132.75|130.45|133|130.7|132.65|130.35|144
1652985000000|2022-05-19 18:30:00|132.76|130.46|132.65|130.35|132.8|130.5|132.47|130.17|148
1652985300000|2022-05-19 18:35:00|132.64|130.34|132.84|130.54|133.07|130.77|132.52|130.22|168
1652985600000|2022-05-19 18:40:00|132.83|130.53|132.69|130.39|132.83|130.53|132.4|130.1|186
1652985900000|2022-05-19 18:45:00|132.72|130.42|132.91|130.61|132.92|130.62|132.62|130.32|162
1652986200000|2022-05-19 18:50:00|132.9|130.6|132.8|130.5|132.94|130.64|132.64|130.34|227
1652986500000|2022-05-19 18:55:00|132.84|130.54|132.74|130.44|132.92|130.62|132.47|130.17|220
1652986800000|2022-05-19 19:00:00|132.73|130.43|132.91|130.61|133.03|130.73|132.72|130.42|204
1652987100000|2022-05-19 19:05:00|132.93|130.63|131.92|129.62|132.95|130.65|131.91|129.61|289
1652987400000|2022-05-19 19:10:00|131.91|129.61|131.91|129.61|132.19|129.89|131.73|129.43|287
1652987700000|2022-05-19 19:15:00|131.9|129.6|132.08|129.78|132.12|129.82|131.73|129.43|262
1652988000000|2022-05-19 19:20:00|132.07|129.77|132|129.7|132.08|129.78|131.87|129.57|166
1652988300000|2022-05-19 19:25:00|132.01|129.71|131.63|129.33|132.08|129.78|131.54|129.24|221
1652988600000|2022-05-19 19:30:00|131.62|129.32|131.63|129.33|131.92|129.62|131.61|129.31|154
1652988900000|2022-05-19 19:35:00|131.65|129.35|131.54|129.24|131.85|129.55|131.53|129.23|172
1652989200000|2022-05-19 19:40:00|131.53|129.23|131.75|129.45|131.93|129.63|131.52|129.22|166
1652989500000|2022-05-19 19:45:00|131.74|129.44|131.61|129.31|131.85|129.55|131.49|129.19|205
1652989800000|2022-05-19 19:50:00|131.63|129.33|131.69|129.39|131.75|129.45|131.51|129.21|140
1652990100000|2022-05-19 19:55:00|131.7|129.4|131.42|129.12|131.82|129.52|131.42|129.12|148
1652990400000|2022-05-19 20:00:00|131.41|129.11|131.5|129.2|131.58|129.28|131.31|129.01|163
1652990700000|2022-05-19 20:05:00|131.51|129.21|131.72|129.42|131.82|129.52|131.51|129.21|123
1652991000000|2022-05-19 20:10:00|131.73|129.43|131.81|129.51|131.83|129.53|131.62|129.32|91
1652991300000|2022-05-19 20:15:00|131.83|129.53|131.88|129.58|131.9|129.6|131.7|129.4|154
1652991600000|2022-05-19 20:20:00|131.87|129.57|131.81|129.51|131.87|129.57|131.64|129.34|83
1652991900000|2022-05-19 20:25:00|131.82|129.52|131.8|129.5|131.91|129.61|131.64|129.34|140
1652992200000|2022-05-19 20:30:00|131.81|129.51|131.72|129.42|131.89|129.59|131.61|129.31|68
1652992500000|2022-05-19 20:35:00|131.71|129.41|132.2|129.9|132.22|129.92|131.71|129.41|91
1652992800000|2022-05-19 20:40:00|132.15|129.85|132.2|129.9|132.2|129.9|132.11|129.81|17
1652993100000|2022-05-19 20:45:00|132.22|129.92|132.41|130.11|132.52|130.22|132.17|129.87|129
1652993400000|2022-05-19 20:50:00|132.44|130.14|132.61|130.31|132.63|130.33|132.4|130.1|49
1652993700000|2022-05-19 20:55:00|132.62|130.32|132.68|130.38|132.74|130.44|132.6|130.3|56
1652994000000|2022-05-19 21:00:00|132.67|130.37|132.37|130.07|132.67|130.37|132.29|129.99|160
1652994300000|2022-05-19 21:05:00|132.35|130.05|132.42|130.12|132.59|130.29|132.3|130|55
1652994600000|2022-05-19 21:10:00|132.43|130.13|132.86|130.56|132.86|130.56|132.41|130.11|102
1652994900000|2022-05-19 21:15:00|132.85|130.55|132.81|130.51|132.96|130.66|132.78|130.48|64
1652995200000|2022-05-19 21:20:00|132.8|130.5|132.34|130.04|132.82|130.52|132.34|130.04|95
1652995500000|2022-05-19 21:25:00|132.4|130.1|132.49|130.19|132.65|130.35|132.34|130.04|73
1652995800000|2022-05-19 21:30:00|132.5|130.2|131.96|129.66|132.5|130.2|131.88|129.58|101
1652996100000|2022-05-19 21:35:00|131.95|129.65|132.02|129.72|132.05|129.75|131.87|129.57|40
1652996400000|2022-05-19 21:40:00|132.03|129.73|131.82|129.52|132.06|129.76|131.82|129.52|53
1652996700000|2022-05-19 21:45:00|131.78|129.48|131.82|129.52|131.82|129.52|131.77|129.47|11
1652997000000|2022-05-19 21:50:00|131.75|129.45|131.92|129.62|131.95|129.65|131.73|129.43|23
1652997300000|2022-05-19 21:55:00|131.85|129.55|131.92|129.62|132.02|129.72|131.82|129.52|54
1652997600000|2022-05-19 22:00:00|131.94|129.64|131.4|129.1|131.94|129.64|131.34|129.04|72
1652997900000|2022-05-19 22:05:00|131.41|129.11|131.33|129.03|131.42|129.12|131.27|128.97|59
1652998200000|2022-05-19 22:10:00|131.32|129.02|131.37|129.07|131.37|129.07|131.18|128.88|31
1652998500000|2022-05-19 22:15:00|131.33|129.03|131.15|128.85|131.37|129.07|131.08|128.78|48
1652998800000|2022-05-19 22:20:00|131.14|128.84|130.91|128.61|131.16|128.86|130.8|128.5|48
1652999100000|2022-05-19 22:25:00|130.92|128.62|130.9|128.6|130.98|128.68|130.84|128.54|33
1652999400000|2022-05-19 22:30:00|130.91|128.61|130.8|128.5|130.91|128.61|130.52|128.22|51
1652999700000|2022-05-19 22:35:00|130.79|128.49|130.59|128.29|130.91|128.61|130.59|128.29|45
1653000000000|2022-05-19 22:40:00|130.57|128.27|130.55|128.25|130.69|128.39|130.54|128.24|56
1653000300000|2022-05-19 22:45:00|130.54|128.24|130.54|128.24|130.61|128.31|130.52|128.22|45
1653000600000|2022-05-19 22:50:00|130.56|128.26|130.73|128.43|130.73|128.43|130.54|128.24|32
1653000900000|2022-05-19 22:55:00|130.75|128.45|131.25|128.95|131.37|129.07|130.75|128.45|109
1653001200000|2022-05-19 23:00:00|131.27|128.97|132.33|130.03|132.96|130.66|131.27|128.97|281
1653001500000|2022-05-19 23:05:00|132.29|129.99|131.83|129.53|132.45|130.15|131.83|129.53|162
1653001800000|2022-05-19 23:10:00|131.82|129.52|131.65|129.35|132.04|129.74|131.65|129.35|85
1653002100000|2022-05-19 23:15:00|131.59|129.29|132.65|130.35|132.66|130.36|131.51|129.21|93
1653002400000|2022-05-19 23:20:00|132.64|130.34|132.55|130.25|132.64|130.34|132.26|129.96|121
1653002700000|2022-05-19 23:25:00|132.54|130.24|132.8|130.5|132.83|130.53|132.32|130.02|130
1653003000000|2022-05-19 23:30:00|132.81|130.51|133.75|131.45|133.76|131.46|132.64|130.34|126
1653003300000|2022-05-19 23:35:00|133.8|131.5|133.52|131.22|133.8|131.5|133.52|131.22|125
1653003600000|2022-05-19 23:40:00|133.51|131.21|133.52|131.22|133.76|131.46|133.35|131.05|164
1653003900000|2022-05-19 23:45:00|133.54|131.24|133.74|131.44|134.05|131.75|133.52|131.22|247
1653004200000|2022-05-19 23:50:00|133.73|131.43|133.43|131.13|133.74|131.44|133.01|130.71|173
1653004500000|2022-05-19 23:55:00|133.42|131.12|133.14|130.84|133.42|131.12|132.8|130.5|135
1653004800000|2022-05-20 00:00:00|133.12|130.82|133.22|130.92|133.51|131.21|132.68|130.38|246
1653005100000|2022-05-20 00:05:00|133.24|130.94|133.52|131.22|133.82|131.52|133.02|130.72|277
1653005400000|2022-05-20 00:10:00|133.54|131.24|132.92|130.62|133.61|131.31|132.73|130.43|192
1653005700000|2022-05-20 00:15:00|132.91|130.61|132.59|130.29|133.23|130.93|132.59|130.29|153
1653006000000|2022-05-20 00:20:00|132.6|130.3|132.33|130.03|132.6|130.3|132.14|129.84|191
1653006300000|2022-05-20 00:25:00|132.32|130.02|132.23|129.93|132.5|130.2|132.17|129.87|116
1653006600000|2022-05-20 00:30:00|132.21|129.91|132.53|130.23|132.56|130.26|132.16|129.86|182
1653006900000|2022-05-20 00:35:00|132.5|130.2|132.83|130.53|132.9|130.6|132.44|130.14|146
1653007200000|2022-05-20 00:40:00|132.8|130.5|133.33|131.03|133.41|131.11|132.74|130.44|181
1653007500000|2022-05-20 00:45:00|133.32|131.02|133.64|131.34|133.67|131.37|133.32|131.02|143
1653007800000|2022-05-20 00:50:00|133.63|131.33|133.79|131.49|133.86|131.56|133.24|130.94|188
1653008100000|2022-05-20 00:55:00|133.8|131.5|133.71|131.41|133.81|131.51|133.51|131.21|70
1653008400000|2022-05-20 01:00:00|133.65|131.35|132.76|130.46|133.68|131.38|132.72|130.42|176
1653008700000|2022-05-20 01:05:00|132.75|130.45|133.04|130.74|133.15|130.85|132.63|130.33|149
1653009000000|2022-05-20 01:10:00|133.05|130.75|133.53|131.23|133.77|131.47|133.05|130.75|160
1653009300000|2022-05-20 01:15:00|133.52|131.22|133.59|131.29|133.84|131.54|133.32|131.02|166
1653009600000|2022-05-20 01:20:00|133.58|131.28|133.9|131.6|133.93|131.63|133.51|131.21|166
1653009900000|2022-05-20 01:25:00|133.87|131.57|134.01|131.71|134.21|131.91|133.71|131.41|214
1653010200000|2022-05-20 01:30:00|133.98|131.68|134.62|132.32|134.65|132.35|133.96|131.66|192
1653010500000|2022-05-20 01:35:00|134.67|132.37|135.49|133.19|135.76|133.46|134.53|132.23|299
1653010800000|2022-05-20 01:40:00|135.5|133.2|135.15|132.85|135.75|133.45|135.12|132.82|335
1653011100000|2022-05-20 01:45:00|135.16|132.86|134.77|132.47|135.43|133.13|134.75|132.45|237
1653011400000|2022-05-20 01:50:00|134.78|132.48|134.51|132.21|134.78|132.48|134.33|132.03|216
1653011700000|2022-05-20 01:55:00|134.52|132.22|134.75|132.45|134.82|132.52|134.44|132.14|130
1653012000000|2022-05-20 02:00:00|134.74|132.44|133.99|131.69|134.88|132.58|133.94|131.64|158
1653012300000|2022-05-20 02:05:00|133.98|131.68|133.53|131.23|134.02|131.72|133.18|130.88|197
1653012600000|2022-05-20 02:10:00|133.56|131.26|133.21|130.91|133.71|131.41|133.11|130.81|185
1653012900000|2022-05-20 02:15:00|133.22|130.92|133.42|131.12|133.55|131.25|133.22|130.92|124
1653013200000|2022-05-20 02:20:00|133.43|131.13|133.01|130.71|133.43|131.13|133|130.7|134
1653013500000|2022-05-20 02:25:00|133.04|130.74|133.09|130.79|133.43|131.13|133.02|130.72|140
1653013800000|2022-05-20 02:30:00|133.11|130.81|133.34|131.04|133.42|131.12|132.95|130.65|166
1653014100000|2022-05-20 02:35:00|133.33|131.03|133.57|131.27|133.64|131.34|133.26|130.96|84
1653014400000|2022-05-20 02:40:00|133.58|131.28|133.92|131.62|133.92|131.62|133.32|131.02|161
1653014700000|2022-05-20 02:45:00|133.93|131.63|133.83|131.53|134.02|131.72|133.63|131.33|167
1653015000000|2022-05-20 02:50:00|133.82|131.52|133.77|131.47|133.98|131.68|133.7|131.4|136
1653015300000|2022-05-20 02:55:00|133.74|131.44|133.69|131.39|133.82|131.52|133.51|131.21|134
1653015600000|2022-05-20 03:00:00|133.68|131.38|133.52|131.22|134.01|131.71|133.5|131.2|146
1653015900000|2022-05-20 03:05:00|133.51|131.21|133.34|131.04|133.53|131.23|133.2|130.9|147
1653016200000|2022-05-20 03:10:00|133.35|131.05|133.31|131.01|133.45|131.15|133.12|130.82|141
1653016500000|2022-05-20 03:15:00|133.34|131.04|133.09|130.79|133.34|131.04|133.06|130.76|135
1653016800000|2022-05-20 03:20:00|133.11|130.81|133.15|130.85|133.34|131.04|133.11|130.81|98
1653017100000|2022-05-20 03:25:00|133.18|130.88|133.26|130.96|133.37|131.07|133.13|130.83|169
1653017400000|2022-05-20 03:30:00|133.27|130.97|132.85|130.55|133.27|130.97|132.85|130.55|98
1653017700000|2022-05-20 03:35:00|132.82|130.52|132.51|130.21|132.94|130.64|132.42|130.12|137
1653018000000|2022-05-20 03:40:00|132.54|130.24|132.26|129.96|132.75|130.45|132.01|129.71|213
1653018300000|2022-05-20 03:45:00|132.27|129.97|132.5|130.2|132.5|130.2|132.18|129.88|175
1653018600000|2022-05-20 03:50:00|132.51|130.21|132.34|130.04|132.57|130.27|132.24|129.94|164
1653018900000|2022-05-20 03:55:00|132.35|130.05|132.44|130.14|132.56|130.26|132.26|129.96|153
1653019200000|2022-05-20 04:00:00|132.45|130.15|133.11|130.81|133.12|130.82|132.36|130.06|173
1653019500000|2022-05-20 04:05:00|133.13|130.83|133.11|130.81|133.25|130.95|132.84|130.54|111
1653019800000|2022-05-20 04:10:00|133.14|130.84|132.82|130.52|133.15|130.85|132.73|130.43|66
1653020100000|2022-05-20 04:15:00|132.87|130.57|132.44|130.14|133.04|130.74|132.44|130.14|136
1653020400000|2022-05-20 04:20:00|132.47|130.17|131.89|129.59|132.63|130.33|131.83|129.53|164
1653020700000|2022-05-20 04:25:00|131.9|129.6|132.6|130.3|132.6|130.3|131.89|129.59|126
1653021000000|2022-05-20 04:30:00|132.61|130.31|132.52|130.22|132.62|130.32|132.33|130.03|117
1653021300000|2022-05-20 04:35:00|132.51|130.21|132.62|130.32|132.64|130.34|132.43|130.13|85
1653021600000|2022-05-20 04:40:00|132.61|130.31|132.01|129.71|132.61|130.31|132.01|129.71|150
1653021900000|2022-05-20 04:45:00|132.02|129.72|132|129.7|132.02|129.72|131.39|129.09|194
1653022200000|2022-05-20 04:50:00|131.98|129.68|131.84|129.54|131.99|129.69|131.74|129.44|112
1653022500000|2022-05-20 04:55:00|131.83|129.53|131.85|129.55|131.9|129.6|131.64|129.34|102
1653022800000|2022-05-20 05:00:00|131.84|129.54|131.27|128.97|131.85|129.55|131.26|128.96|199
1653023100000|2022-05-20 05:05:00|131.28|128.98|131.55|129.25|131.68|129.38|131.27|128.97|111
1653023400000|2022-05-20 05:10:00|131.57|129.27|131.35|129.05|131.78|129.48|131.33|129.03|162
1653023700000|2022-05-20 05:15:00|131.34|129.04|131.31|129.01|131.49|129.19|131.17|128.87|197
1653024000000|2022-05-20 05:20:00|131.33|129.03|131.44|129.14|131.67|129.37|131.33|129.03|102
1653024300000|2022-05-20 05:25:00|131.45|129.15|131.75|129.45|131.86|129.56|131.45|129.15|111
1653024600000|2022-05-20 05:30:00|131.74|129.44|131.85|129.55|131.94|129.64|131.72|129.42|139
1653024900000|2022-05-20 05:35:00|131.84|129.54|131.85|129.55|131.86|129.56|131.63|129.33|164
1653025200000|2022-05-20 05:40:00|131.83|129.53|132.72|130.42|132.95|130.65|131.83|129.53|169
1653025500000|2022-05-20 05:45:00|132.67|130.37|132.11|129.81|132.67|130.37|132.05|129.75|208
1653025800000|2022-05-20 05:50:00|132.1|129.8|132.37|130.07|132.43|130.13|132.05|129.75|113
1653026100000|2022-05-20 05:55:00|132.35|130.05|132.53|130.23|132.67|130.37|132.35|130.05|145
1653026400000|2022-05-20 06:00:00|132.54|130.24|132.73|130.43|132.74|130.44|132.44|130.14|180
1653026700000|2022-05-20 06:05:00|132.74|130.44|132.64|130.34|132.74|130.44|132.39|130.09|151
1653027000000|2022-05-20 06:10:00|132.63|130.33|132.57|130.27|132.85|130.55|132.39|130.09|176
1653027300000|2022-05-20 06:15:00|132.59|130.29|132.15|129.85|132.59|130.29|131.92|129.62|130
1653027600000|2022-05-20 06:20:00|132.14|129.84|132.11|129.81|132.17|129.87|131.82|129.52|112
1653027900000|2022-05-20 06:25:00|132.1|129.8|131.11|128.81|132.1|129.8|130.92|128.62|206
1653028200000|2022-05-20 06:30:00|131.09|128.79|130.92|128.62|131.11|128.81|130.62|128.32|358
1653028500000|2022-05-20 06:35:00|130.91|128.61|131|128.7|131.08|128.78|130.81|128.51|252
1653028800000|2022-05-20 06:40:00|131.01|128.71|131.35|129.05|131.49|129.19|131.01|128.71|143
1653029100000|2022-05-20 06:45:00|131.34|129.04|131.02|128.72|131.39|129.09|130.83|128.53|159
1653029400000|2022-05-20 06:50:00|131.03|128.73|131.07|128.77|131.11|128.81|130.87|128.57|125
1653029700000|2022-05-20 06:55:00|131.02|128.72|131.46|129.16|131.54|129.24|131.02|128.72|109
1653030000000|2022-05-20 07:00:00|131.47|129.17|131.06|128.76|131.69|129.39|130.93|128.63|177
1653030300000|2022-05-20 07:05:00|131.07|128.77|131.36|129.06|131.49|129.19|130.96|128.66|142
1653030600000|2022-05-20 07:10:00|131.38|129.08|131.66|129.36|131.82|129.52|131.38|129.08|143
1653030900000|2022-05-20 07:15:00|131.65|129.35|131.69|129.39|131.99|129.69|131.54|129.24|139
1653031200000|2022-05-20 07:20:00|131.71|129.41|131.75|129.45|131.84|129.54|131.42|129.12|136
1653031500000|2022-05-20 07:25:00|131.78|129.48|131.6|129.3|131.94|129.64|131.58|129.28|142
1653031800000|2022-05-20 07:30:00|131.61|129.31|131.72|129.42|131.89|129.59|131.5|129.2|152
1653032100000|2022-05-20 07:35:00|131.71|129.41|131.97|129.67|132.07|129.77|131.71|129.41|120
1653032400000|2022-05-20 07:40:00|131.96|129.66|131.97|129.67|132.09|129.79|131.87|129.57|85
1653032700000|2022-05-20 07:45:00|131.96|129.66|132.18|129.88|132.19|129.89|131.89|129.59|137
1653033000000|2022-05-20 07:50:00|132.17|129.87|132.41|130.11|132.42|130.12|132.08|129.78|114
1653033300000|2022-05-20 07:55:00|132.4|130.1|131.91|129.61|132.4|130.1|131.91|129.61|109
1653033600000|2022-05-20 08:00:00|131.87|129.57|131.92|129.62|132.7|130.4|131.79|129.49|187
1653033900000|2022-05-20 08:05:00|131.91|129.61|131.84|129.54|132.03|129.73|131.64|129.34|120
1653034200000|2022-05-20 08:10:00|131.82|129.52|132.33|130.03|132.42|130.12|131.82|129.52|150
1653034500000|2022-05-20 08:15:00|132.32|130.02|132.54|130.24|132.56|130.26|132.31|130.01|99
1653034800000|2022-05-20 08:20:00|132.53|130.23|132.73|130.43|132.75|130.45|132.44|130.14|103
1653035100000|2022-05-20 08:25:00|132.72|130.42|132.96|130.66|133|130.7|132.72|130.42|128
1653035400000|2022-05-20 08:30:00|132.97|130.67|132.98|130.68|133.12|130.82|132.85|130.55|179
1653035700000|2022-05-20 08:35:00|132.97|130.67|132.98|130.68|133.18|130.88|132.94|130.64|119
1653036000000|2022-05-20 08:40:00|132.97|130.67|132.97|130.67|133.1|130.8|132.95|130.65|149
1653036300000|2022-05-20 08:45:00|132.96|130.66|132.55|130.25|132.96|130.66|132.53|130.23|135
1653036600000|2022-05-20 08:50:00|132.58|130.28|132.26|129.96|132.58|130.28|132.25|129.95|131
1653036900000|2022-05-20 08:55:00|132.32|130.02|132.45|130.15|132.48|130.18|132.25|129.95|67
1653037200000|2022-05-20 09:00:00|132.44|130.14|132.7|130.4|132.82|130.52|132.25|129.95|115
1653037500000|2022-05-20 09:05:00|132.68|130.38|132.45|130.15|132.69|130.39|132.37|130.07|94
1653037800000|2022-05-20 09:10:00|132.44|130.14|132.56|130.26|132.73|130.43|132.06|129.76|144
1653038100000|2022-05-20 09:15:00|132.57|130.27|133.06|130.76|133.17|130.87|132.57|130.27|163
1653038400000|2022-05-20 09:20:00|133.07|130.77|133.02|130.72|133.15|130.85|132.93|130.63|79
1653038700000|2022-05-20 09:25:00|133.03|130.73|132.97|130.67|133.04|130.74|132.9|130.6|73
1653039000000|2022-05-20 09:30:00|133|130.7|133.34|131.04|133.37|131.07|132.92|130.62|126
1653039300000|2022-05-20 09:35:00|133.37|131.07|133.72|131.42|133.74|131.44|133.34|131.04|119
1653039600000|2022-05-20 09:40:00|133.73|131.43|133.62|131.32|133.8|131.5|133.61|131.31|79
1653039900000|2022-05-20 09:45:00|133.6|131.3|133.52|131.22|133.66|131.36|133.51|131.21|86
1653040200000|2022-05-20 09:50:00|133.51|131.21|133.61|131.31|133.76|131.46|133.51|131.21|119
1653040500000|2022-05-20 09:55:00|133.6|131.3|133.42|131.12|133.81|131.51|133.41|131.11|178
1653040800000|2022-05-20 10:00:00|133.41|131.11|133.68|131.38|133.86|131.56|133.3|131|167
1653041100000|2022-05-20 10:05:00|133.67|131.37|133.99|131.69|133.99|131.69|133.67|131.37|136
1653041400000|2022-05-20 10:10:00|133.98|131.68|133.95|131.65|134.02|131.72|133.91|131.61|66
1653041700000|2022-05-20 10:15:00|133.96|131.66|133.96|131.66|134.06|131.76|133.86|131.56|88
1653042000000|2022-05-20 10:20:00|133.97|131.67|134.03|131.73|134.22|131.92|133.87|131.57|126
1653042300000|2022-05-20 10:25:00|133.97|131.67|133.48|131.18|134.01|131.71|133.45|131.15|115
1653042600000|2022-05-20 10:30:00|133.45|131.15|133.45|131.15|133.56|131.26|133.33|131.03|83
1653042900000|2022-05-20 10:35:00|133.46|131.16|133.55|131.25|133.64|131.34|133.45|131.15|93
1653043200000|2022-05-20 10:40:00|133.57|131.27|133.54|131.24|133.65|131.35|133.44|131.14|115
1653043500000|2022-05-20 10:45:00|133.55|131.25|133.76|131.46|133.87|131.57|133.54|131.24|109
1653043800000|2022-05-20 10:50:00|133.75|131.45|133.65|131.35|133.76|131.46|133.64|131.34|68
1653044100000|2022-05-20 10:55:00|133.64|131.34|134.13|131.83|134.13|131.83|133.63|131.33|84
1653044400000|2022-05-20 11:00:00|134.12|131.82|134.55|132.25|134.72|132.42|134.07|131.77|170
1653044700000|2022-05-20 11:05:00|134.47|132.17|134.38|132.08|134.67|132.37|134.36|132.06|161
1653045000000|2022-05-20 11:10:00|134.36|132.06|133.83|131.53|134.45|132.15|133.66|131.36|198
1653045300000|2022-05-20 11:15:00|133.84|131.54|133.65|131.35|133.96|131.66|133.54|131.24|118
1653045600000|2022-05-20 11:20:00|133.66|131.36|133.1|130.8|133.66|131.36|133.1|130.8|125
1653045900000|2022-05-20 11:25:00|133.08|130.78|133.17|130.87|133.26|130.96|132.91|130.61|115
1653046200000|2022-05-20 11:30:00|133.18|130.88|133.58|131.28|133.6|131.3|133.15|130.85|126
1653046500000|2022-05-20 11:35:00|133.59|131.29|133.68|131.38|133.75|131.45|133.35|131.05|143
1653046800000|2022-05-20 11:40:00|133.69|131.39|133.65|131.35|133.85|131.55|133.65|131.35|119
1653047100000|2022-05-20 11:45:00|133.66|131.36|133.95|131.65|133.99|131.69|133.65|131.35|125
1653047400000|2022-05-20 11:50:00|133.96|131.66|133.99|131.69|134.4|132.1|133.9|131.6|196
1653047700000|2022-05-20 11:55:00|133.98|131.68|133.89|131.59|134.42|132.12|133.86|131.56|234
1653048000000|2022-05-20 12:00:00|133.94|131.64|133.97|131.67|134.42|132.12|133.87|131.57|157
1653048300000|2022-05-20 12:05:00|133.95|131.65|133.97|131.67|134.15|131.85|133.95|131.65|69
1653048600000|2022-05-20 12:10:00|133.96|131.66|133.82|131.52|134.02|131.72|133.81|131.51|95
1653048900000|2022-05-20 12:15:00|133.81|131.51|133.92|131.62|134.08|131.78|133.81|131.51|119
1653049200000|2022-05-20 12:20:00|133.9|131.6|133.81|131.51|133.93|131.63|133.8|131.5|81
1653049500000|2022-05-20 12:25:00|133.8|131.5|133.69|131.39|133.8|131.5|133.42|131.12|101
1653049800000|2022-05-20 12:30:00|133.67|131.37|133.48|131.18|133.76|131.46|133.48|131.18|84
1653050100000|2022-05-20 12:35:00|133.47|131.17|133.63|131.33|133.64|131.34|133.38|131.08|117
1653050400000|2022-05-20 12:40:00|133.64|131.34|133.38|131.08|133.64|131.34|133.14|130.84|144
1653050700000|2022-05-20 12:45:00|133.4|131.1|132.36|130.06|133.47|131.17|131.81|129.51|239
1653051000000|2022-05-20 12:50:00|132.35|130.05|132.38|130.08|132.45|130.15|132.06|129.76|274
1653051300000|2022-05-20 12:55:00|132.36|130.06|132.72|130.42|132.77|130.47|132.26|129.96|162
1653051600000|2022-05-20 13:00:00|132.69|130.39|132.27|129.97|132.77|130.47|132.25|129.95|243
1653051900000|2022-05-20 13:05:00|132.26|129.96|132.12|129.82|132.55|130.25|131.97|129.67|263
1653052200000|2022-05-20 13:10:00|132.13|129.83|132.85|130.55|132.92|130.62|132.06|129.76|249
1653052500000|2022-05-20 13:15:00|132.88|130.58|132.67|130.37|132.9|130.6|132.46|130.16|228
1653052800000|2022-05-20 13:20:00|132.65|130.35|133.35|131.05|133.35|131.05|132.64|130.34|207
1653053100000|2022-05-20 13:25:00|133.37|131.07|133.04|130.74|133.6|131.3|133|130.7|328
1653053400000|2022-05-20 13:30:00|133|130.7|132.69|130.39|133.48|131.18|132.64|130.34|467
1653053700000|2022-05-20 13:35:00|132.68|130.38|132.25|129.95|132.74|130.44|131.76|129.46|363
1653054000000|2022-05-20 13:40:00|132.21|129.91|133.1|130.8|133.1|130.8|132.05|129.75|403
1653054300000|2022-05-20 13:45:00|133.08|130.78|132.56|130.26|133.11|130.81|132.44|130.14|325
1653054600000|2022-05-20 13:50:00|132.57|130.27|132.85|130.55|132.95|130.65|132.5|130.2|350
1653054900000|2022-05-20 13:55:00|132.84|130.54|132.86|130.56|132.96|130.66|132.66|130.36|271
1653055200000|2022-05-20 14:00:00|132.88|130.58|132.45|130.15|132.89|130.59|132.45|130.15|285
1653055500000|2022-05-20 14:05:00|132.47|130.17|131.54|129.24|132.47|130.17|131.34|129.04|210
1653055800000|2022-05-20 14:10:00|131.53|129.23|131.36|129.06|131.64|129.34|131.24|128.94|248
1653056100000|2022-05-20 14:15:00|131.43|129.13|131.04|128.74|131.76|129.46|131.04|128.74|345
1653056400000|2022-05-20 14:20:00|131.03|128.73|130.73|128.43|131.04|128.74|130.33|128.03|362
1653056700000|2022-05-20 14:25:00|130.72|128.42|130.64|128.34|130.86|128.56|130.1|127.8|378
1653057000000|2022-05-20 14:30:00|130.63|128.33|130.85|128.55|130.93|128.63|130.4|128.1|235
1653057300000|2022-05-20 14:35:00|130.86|128.56|129.99|127.69|130.86|128.56|129.73|127.43|229
1653057600000|2022-05-20 14:40:00|130|127.7|130.56|128.26|130.71|128.41|129.77|127.47|303
1653057900000|2022-05-20 14:45:00|130.58|128.28|130|127.7|131.07|128.77|130|127.7|415
1653058200000|2022-05-20 14:50:00|130.01|127.71|129.36|127.06|130.4|128.1|129.31|127.01|448
1653058500000|2022-05-20 14:55:00|129.35|127.05|129.17|126.87|129.52|127.22|128.88|126.58|343
1653058800000|2022-05-20 15:00:00|129.15|126.85|127.89|125.59|129.15|126.85|127.7|125.4|418
1653059100000|2022-05-20 15:05:00|127.92|125.62|128.34|126.04|128.4|126.1|127.64|125.34|418
1653059400000|2022-05-20 15:10:00|128.33|126.03|128.36|126.06|128.46|126.16|127.88|125.58|325
1653059700000|2022-05-20 15:15:00|128.35|126.05|127.64|125.34|128.35|126.05|127.37|125.07|373
1653060000000|2022-05-20 15:20:00|127.63|125.33|127.96|125.66|127.98|125.68|127.37|125.07|411
1653060300000|2022-05-20 15:25:00|127.97|125.67|128.53|126.23|128.81|126.51|127.91|125.61|298
1653060600000|2022-05-20 15:30:00|128.57|126.27|128.89|126.59|128.96|126.66|128.27|125.97|359
1653060900000|2022-05-20 15:35:00|128.99|126.69|128.83|126.53|129.49|127.19|128.61|126.31|324
1653061200000|2022-05-20 15:40:00|128.82|126.52|128.65|126.35|129.13|126.83|128.64|126.34|311
1653061500000|2022-05-20 15:45:00|128.68|126.38|128.59|126.29|129.01|126.71|128.52|126.22|283
1653061800000|2022-05-20 15:50:00|128.6|126.3|128.56|126.26|128.88|126.58|128.4|126.1|305
1653062100000|2022-05-20 15:55:00|128.57|126.27|128.5|126.2|128.66|126.36|128.41|126.11|186
1653062400000|2022-05-20 16:00:00|128.51|126.21|127.73|125.43|128.58|126.28|127.66|125.36|319
1653062700000|2022-05-20 16:05:00|127.75|125.45|126.88|124.58|127.84|125.54|126.81|124.51|326
1653063000000|2022-05-20 16:10:00|126.86|124.56|127.67|125.37|127.67|125.37|126.57|124.27|337
1653063300000|2022-05-20 16:15:00|127.66|125.36|126.72|124.42|127.66|125.36|126.56|124.26|348
1653063600000|2022-05-20 16:20:00|126.73|124.43|127.11|124.81|127.14|124.84|126.65|124.35|262
1653063900000|2022-05-20 16:25:00|127.09|124.79|126.81|124.51|127.11|124.81|126.63|124.33|307
1653064200000|2022-05-20 16:30:00|126.8|124.5|126.74|124.44|127.15|124.85|126.58|124.28|284
1653064500000|2022-05-20 16:35:00|126.73|124.43|126.3|124|126.82|124.52|126.27|123.97|304
1653064800000|2022-05-20 16:40:00|126.31|124.01|126.09|123.79|126.31|124.01|125.77|123.47|367
1653065100000|2022-05-20 16:45:00|126.07|123.77|126.93|124.63|126.95|124.65|125.84|123.54|358
1653065400000|2022-05-20 16:50:00|126.94|124.64|126.61|124.31|126.99|124.69|126.48|124.18|323
1653065700000|2022-05-20 16:55:00|126.6|124.3|126.69|124.39|126.73|124.43|126.35|124.05|260
1653066000000|2022-05-20 17:00:00|126.68|124.38|126.12|123.82|126.69|124.39|125.91|123.61|272
1653066300000|2022-05-20 17:05:00|126.1|123.8|126.02|123.72|126.15|123.85|125.86|123.56|243
1653066600000|2022-05-20 17:10:00|126.01|123.71|126.55|124.25|126.55|124.25|125.99|123.69|242
1653066900000|2022-05-20 17:15:00|126.54|124.24|126.61|124.31|126.8|124.5|126.45|124.15|243
1653067200000|2022-05-20 17:20:00|126.59|124.29|126.33|124.03|126.61|124.31|126.08|123.78|167
1653067500000|2022-05-20 17:25:00|126.32|124.02|125.98|123.68|126.32|124.02|125.86|123.56|169
1653067800000|2022-05-20 17:30:00|126|123.7|126.51|124.21|126.62|124.32|125.86|123.56|326
1653068100000|2022-05-20 17:35:00|126.52|124.22|126.7|124.4|126.81|124.51|126.4|124.1|248
1653068400000|2022-05-20 17:40:00|126.69|124.39|126.65|124.35|126.72|124.42|126.4|124.1|200
1653068700000|2022-05-20 17:45:00|126.64|124.34|126.83|124.53|126.99|124.69|126.43|124.13|231
1653069000000|2022-05-20 17:50:00|126.85|124.55|127.13|124.83|127.21|124.91|126.59|124.29|255
1653069300000|2022-05-20 17:55:00|127.12|124.82|127.15|124.85|127.24|124.94|126.98|124.68|164
1653069600000|2022-05-20 18:00:00|127.12|124.82|126.89|124.59|127.12|124.82|126.78|124.48|251
1653069900000|2022-05-20 18:05:00|126.9|124.6|126.82|124.52|126.93|124.63|126.44|124.14|201
1653070200000|2022-05-20 18:10:00|126.83|124.53|126.74|124.44|126.93|124.63|126.55|124.25|204
1653070500000|2022-05-20 18:15:00|126.73|124.43|126.69|124.39|126.82|124.52|126.61|124.31|240
1653070800000|2022-05-20 18:20:00|126.7|124.4|126.53|124.23|126.73|124.43|126.45|124.15|180
1653071100000|2022-05-20 18:25:00|126.52|124.22|126.81|124.51|126.84|124.54|126.48|124.18|227
1653071400000|2022-05-20 18:30:00|126.8|124.5|126.6|124.3|126.97|124.67|126.5|124.2|171
1653071700000|2022-05-20 18:35:00|126.59|124.29|126.71|124.41|126.81|124.51|126.55|124.25|197
1653072000000|2022-05-20 18:40:00|126.68|124.38|127.09|124.79|127.09|124.79|126.66|124.36|153
1653072300000|2022-05-20 18:45:00|127.11|124.81|127.42|125.12|127.5|125.2|126.96|124.66|164
1653072600000|2022-05-20 18:50:00|127.41|125.11|127.65|125.35|127.75|125.45|127.34|125.04|249
1653072900000|2022-05-20 18:55:00|127.66|125.36|127.23|124.93|127.66|125.36|127.09|124.79|142
1653073200000|2022-05-20 19:00:00|127.26|124.96|127.11|124.81|127.59|125.29|127.04|124.74|202
1653073500000|2022-05-20 19:05:00|127.12|124.82|127.7|125.4|127.7|125.4|127.11|124.81|121
1653073800000|2022-05-20 19:10:00|127.71|125.41|127.68|125.38|127.77|125.47|127.62|125.32|124
1653074100000|2022-05-20 19:15:00|127.69|125.39|127.52|125.22|127.75|125.45|127.32|125.02|178
1653074400000|2022-05-20 19:20:00|127.51|125.21|127.48|125.18|127.64|125.34|127.36|125.06|160
1653074700000|2022-05-20 19:25:00|127.49|125.19|127.76|125.46|127.91|125.61|127.44|125.14|112
1653075000000|2022-05-20 19:30:00|127.77|125.47|127.8|125.5|127.88|125.58|127.58|125.28|174
1653075300000|2022-05-20 19:35:00|127.81|125.51|128.03|125.73|128.03|125.73|127.71|125.41|125
1653075600000|2022-05-20 19:40:00|128.02|125.72|128.73|126.43|128.91|126.61|128.01|125.71|254
1653075900000|2022-05-20 19:45:00|128.76|126.46|128.88|126.58|129.04|126.74|128.56|126.26|250
1653076200000|2022-05-20 19:50:00|128.9|126.6|129.08|126.78|129.14|126.84|128.85|126.55|194
1653076500000|2022-05-20 19:55:00|129.04|126.74|128.89|126.59|129.14|126.84|128.85|126.55|140
1653076800000|2022-05-20 20:00:00|128.87|126.57|128.67|126.37|128.96|126.66|128.49|126.19|125
1653077100000|2022-05-20 20:05:00|128.69|126.39|129.23|126.93|129.33|127.03|128.68|126.38|128
1653077400000|2022-05-20 20:10:00|129.21|126.91|129.12|126.82|129.25|126.95|129.06|126.76|133
1653077700000|2022-05-20 20:15:00|129.13|126.83|129.7|127.4|129.71|127.41|129.13|126.83|115
1653078000000|2022-05-20 20:20:00|129.71|127.41|129.48|127.18|129.75|127.45|129.46|127.16|130
1653078300000|2022-05-20 20:25:00|129.5|127.2|129.67|127.37|129.67|127.37|129.38|127.08|110
1653078600000|2022-05-20 20:30:00|129.68|127.38|129.4|127.1|129.69|127.39|129.4|127.1|94
1653078900000|2022-05-20 20:35:00|129.39|127.09|128.78|126.48|129.39|127.09|128.54|126.24|160
1653079200000|2022-05-20 20:40:00|128.77|126.47|128.31|126.01|128.82|126.52|128.31|126.01|108
1653079500000|2022-05-20 20:45:00|128.33|126.03|127.99|125.69|128.4|126.1|127.66|125.36|146
1653079800000|2022-05-20 20:50:00|128|125.7|128.14|125.84|128.15|125.85|127.95|125.65|59
1653080100000|2022-05-20 20:55:00|128.15|125.85|128.52|126.22|128.66|126.36|128.15|125.85|69
1653116400000|2022-05-21 07:00:00|129.01|126.71|128.74|126.44|129.38|127.08|128.73|126.43|85
1653116700000|2022-05-21 07:05:00|128.73|126.43|128.8|126.5|128.91|126.61|128.71|126.41|46
1653117000000|2022-05-21 07:10:00|128.79|126.49|128.61|126.31|128.82|126.52|128.61|126.31|91
1653117300000|2022-05-21 07:15:00|128.63|126.33|128.71|126.41|128.8|126.5|128.63|126.33|58
1653117600000|2022-05-21 07:20:00|128.72|126.42|129.33|127.03|129.41|127.11|128.72|126.42|137
1653117900000|2022-05-21 07:25:00|129.32|127.02|129.42|127.12|129.51|127.21|129.07|126.77|110
1653118200000|2022-05-21 07:30:00|129.43|127.13|129.42|127.12|129.59|127.29|129.31|127.01|105
1653118500000|2022-05-21 07:35:00|129.41|127.11|129.85|127.55|129.94|127.64|129.41|127.11|143
1653118800000|2022-05-21 07:40:00|129.86|127.56|129.89|127.59|129.94|127.64|129.72|127.42|111
1653119100000|2022-05-21 07:45:00|129.9|127.6|129.78|127.48|129.9|127.6|129.68|127.38|87
1653119400000|2022-05-21 07:50:00|129.79|127.49|129.64|127.34|129.79|127.49|129.53|127.23|109
1653119700000|2022-05-21 07:55:00|129.62|127.32|129.96|127.66|129.97|127.67|129.62|127.32|105
1653120000000|2022-05-21 08:00:00|129.98|127.68|130.01|127.71|130.08|127.78|129.93|127.63|51
1653120300000|2022-05-21 08:05:00|130.02|127.72|129.97|127.67|130.29|127.99|129.95|127.65|90
1653120600000|2022-05-21 08:10:00|129.98|127.68|130.28|127.98|130.39|128.09|129.92|127.62|80
1653120900000|2022-05-21 08:15:00|130.27|127.97|129.86|127.56|130.27|127.97|129.85|127.55|77
1653121200000|2022-05-21 08:20:00|129.85|127.55|130.02|127.72|130.08|127.78|129.83|127.53|41
1653121500000|2022-05-21 08:25:00|130.06|127.76|130.01|127.71|130.14|127.84|130.01|127.71|53
1653121800000|2022-05-21 08:30:00|130.02|127.72|130.11|127.81|130.14|127.84|130.02|127.72|26
1653122100000|2022-05-21 08:35:00|130.1|127.8|130.16|127.86|130.18|127.88|130.06|127.76|39
1653122400000|2022-05-21 08:40:00|130.15|127.85|130.01|127.71|130.15|127.85|129.98|127.68|37
1653122700000|2022-05-21 08:45:00|130|127.7|129.71|127.41|130.1|127.8|129.7|127.4|83
1653123000000|2022-05-21 08:50:00|129.72|127.42|129.92|127.62|129.92|127.62|129.71|127.41|50
1653123300000|2022-05-21 08:55:00|129.93|127.63|129.9|127.6|130|127.7|129.87|127.57|54
1653123600000|2022-05-21 09:00:00|129.91|127.61|129.81|127.51|130.08|127.78|129.79|127.49|57
1653123900000|2022-05-21 09:05:00|129.79|127.49|129.54|127.24|129.79|127.49|129.52|127.22|132
1653124200000|2022-05-21 09:10:00|129.53|127.23|129.65|127.35|129.71|127.41|129.53|127.23|76
1653124500000|2022-05-21 09:15:00|129.64|127.34|129.64|127.34|129.86|127.56|129.62|127.32|123
1653124800000|2022-05-21 09:20:00|129.63|127.33|129.76|127.46|129.77|127.47|129.52|127.22|117
1653125100000|2022-05-21 09:25:00|129.77|127.47|129.46|127.16|129.77|127.47|129.45|127.15|97
1653125400000|2022-05-21 09:30:00|129.47|127.17|129.46|127.16|129.61|127.31|129.41|127.11|112
1653125700000|2022-05-21 09:35:00|129.47|127.17|129.52|127.22|129.54|127.24|129.4|127.1|66
1653126000000|2022-05-21 09:40:00|129.53|127.23|129.38|127.08|129.56|127.26|129.34|127.04|73
1653126300000|2022-05-21 09:45:00|129.39|127.09|129.57|127.27|129.59|127.29|129.39|127.09|45
1653126600000|2022-05-21 09:50:00|129.56|127.26|129.76|127.46|129.87|127.57|129.56|127.26|84
1653126900000|2022-05-21 09:55:00|129.77|127.47|129.78|127.48|129.78|127.48|129.66|127.36|125
1653127200000|2022-05-21 10:00:00|129.79|127.49|130.55|128.25|130.55|128.25|129.79|127.49|123
1653127500000|2022-05-21 10:05:00|130.54|128.24|130.4|128.1|130.55|128.25|130.29|127.99|54
1653127800000|2022-05-21 10:10:00|130.42|128.12|130.3|128|130.57|128.27|130.29|127.99|96
1653128100000|2022-05-21 10:15:00|130.29|127.99|130.35|128.05|130.4|128.1|130.15|127.85|85
1653128400000|2022-05-21 10:20:00|130.34|128.04|129.92|127.62|130.34|128.04|129.77|127.47|118
1653128700000|2022-05-21 10:25:00|129.93|127.63|129.48|127.18|129.93|127.63|129.45|127.15|73
1653129000000|2022-05-21 10:30:00|129.49|127.19|129.86|127.56|129.86|127.56|129.49|127.19|95
1653129300000|2022-05-21 10:35:00|129.87|127.57|130|127.7|130.14|127.84|129.87|127.57|52
1653129600000|2022-05-21 10:40:00|130.01|127.71|130.08|127.78|130.08|127.78|129.89|127.59|46
1653129900000|2022-05-21 10:45:00|130.09|127.79|129.95|127.65|130.39|128.09|129.94|127.64|61
1653130200000|2022-05-21 10:50:00|130.01|127.71|130.03|127.73|130.09|127.79|129.93|127.63|38
1653130500000|2022-05-21 10:55:00|130.04|127.74|129.9|127.6|130.13|127.83|129.9|127.6|34
1653130800000|2022-05-21 11:00:00|129.91|127.61|129.72|127.42|130.03|127.73|129.66|127.36|80
1653131100000|2022-05-21 11:05:00|129.71|127.41|129.89|127.59|130.01|127.71|129.71|127.41|62
1653131400000|2022-05-21 11:10:00|129.88|127.58|129.79|127.49|129.92|127.62|129.72|127.42|62
1653131700000|2022-05-21 11:15:00|129.8|127.5|129.62|127.32|129.89|127.59|129.62|127.32|53
1653132000000|2022-05-21 11:20:00|129.63|127.33|129.92|127.62|130.02|127.72|129.55|127.25|51
1653132300000|2022-05-21 11:25:00|129.93|127.63|129.73|127.43|129.93|127.63|129.64|127.34|102
1653132600000|2022-05-21 11:30:00|129.72|127.42|129.51|127.21|129.95|127.65|129.49|127.19|72
1653132900000|2022-05-21 11:35:00|129.5|127.2|129.15|126.85|129.52|127.22|129.06|126.76|101
1653133200000|2022-05-21 11:40:00|129.16|126.86|129.1|126.8|129.19|126.89|129|126.7|65
1653133500000|2022-05-21 11:45:00|129.11|126.81|129.65|127.35|129.83|127.53|129.1|126.8|123
1653133800000|2022-05-21 11:50:00|129.64|127.34|129.93|127.63|129.94|127.64|129.64|127.34|125
1653134100000|2022-05-21 11:55:00|129.95|127.65|129.9|127.6|129.95|127.65|129.76|127.46|44
1653134400000|2022-05-21 12:00:00|130|127.7|130.1|127.8|130.11|127.81|129.88|127.58|68
1653134700000|2022-05-21 12:05:00|130.09|127.79|130.11|127.81|130.16|127.86|129.99|127.69|24
1653135000000|2022-05-21 12:10:00|130.1|127.8|130.4|128.1|130.49|128.19|130.09|127.79|143
1653135300000|2022-05-21 12:15:00|130.44|128.14|129.96|127.66|130.47|128.17|129.95|127.65|87
1653135600000|2022-05-21 12:20:00|129.97|127.67|129.9|127.6|130.01|127.71|129.88|127.58|54
1653135900000|2022-05-21 12:25:00|129.89|127.59|129.89|127.59|129.92|127.62|129.79|127.49|37
1653136200000|2022-05-21 12:30:00|129.88|127.58|129.84|127.54|130.11|127.81|129.83|127.53|82
1653136500000|2022-05-21 12:35:00|129.81|127.51|129.84|127.54|129.84|127.54|129.44|127.14|135
1653136800000|2022-05-21 12:40:00|129.88|127.58|129.91|127.61|130.02|127.72|129.72|127.42|89
1653137100000|2022-05-21 12:45:00|129.92|127.62|129.94|127.64|130.13|127.83|129.92|127.62|82
1653137400000|2022-05-21 12:50:00|129.93|127.63|129.73|127.43|129.93|127.63|129.63|127.33|97
1653137700000|2022-05-21 12:55:00|129.72|127.42|129.92|127.62|129.93|127.63|129.71|127.41|42
1653138000000|2022-05-21 13:00:00|129.93|127.63|129.74|127.44|130.11|127.81|129.73|127.43|70
1653138300000|2022-05-21 13:05:00|129.73|127.43|129.67|127.37|129.93|127.63|129.66|127.36|77
1653138600000|2022-05-21 13:10:00|129.68|127.38|130.03|127.73|130.05|127.75|129.66|127.36|75
1653138900000|2022-05-21 13:15:00|130.02|127.72|129.91|127.61|130.02|127.72|129.8|127.5|62
1653139200000|2022-05-21 13:20:00|129.92|127.62|130.16|127.86|130.17|127.87|129.92|127.62|52
1653139500000|2022-05-21 13:25:00|130.15|127.85|130.37|128.07|130.42|128.12|130|127.7|59
1653139800000|2022-05-21 13:30:00|130.38|128.08|130.77|128.47|130.82|128.52|130.38|128.08|105
1653140100000|2022-05-21 13:35:00|130.79|128.49|130.66|128.36|130.79|128.49|130.57|128.27|80
1653140400000|2022-05-21 13:40:00|130.67|128.37|130.74|128.44|130.83|128.53|130.62|128.32|56
1653140700000|2022-05-21 13:45:00|130.73|128.43|130.68|128.38|130.73|128.43|130.58|128.28|55
1653141000000|2022-05-21 13:50:00|130.69|128.39|130.67|128.37|130.91|128.61|130.65|128.35|137
1653141300000|2022-05-21 13:55:00|130.65|128.35|130.45|128.15|130.71|128.41|130.44|128.14|136
1653141600000|2022-05-21 14:00:00|130.44|128.14|130.64|128.34|130.64|128.34|130.44|128.14|58
1653141900000|2022-05-21 14:05:00|130.65|128.35|130.64|128.34|130.68|128.38|130.62|128.32|42
1653142200000|2022-05-21 14:10:00|130.63|128.33|130.5|128.2|130.63|128.33|130.5|128.2|45
1653142500000|2022-05-21 14:15:00|130.48|128.18|130.41|128.11|130.49|128.19|130.36|128.06|52
1653142800000|2022-05-21 14:20:00|130.42|128.12|130.41|128.11|130.57|128.27|130.4|128.1|69
1653143100000|2022-05-21 14:25:00|130.42|128.12|130.47|128.17|130.57|128.27|130.31|128.01|108
1653143400000|2022-05-21 14:30:00|130.48|128.18|130.75|128.45|130.75|128.45|130.44|128.14|59
1653143700000|2022-05-21 14:35:00|130.74|128.44|130.94|128.64|130.94|128.64|130.74|128.44|58
1653144000000|2022-05-21 14:40:00|130.96|128.66|132.18|129.88|132.22|129.92|130.96|128.66|117
1653144300000|2022-05-21 14:45:00|132.12|129.82|131.86|129.56|132.17|129.87|131.62|129.32|144
1653144600000|2022-05-21 14:50:00|131.84|129.54|131.62|129.32|131.91|129.61|131.45|129.15|141
1653144900000|2022-05-21 14:55:00|131.61|129.31|131.88|129.58|131.91|129.61|131.45|129.15|107
1653145200000|2022-05-21 15:00:00|131.87|129.57|132.06|129.76|132.14|129.84|131.6|129.3|165
1653145500000|2022-05-21 15:05:00|132.05|129.75|131.84|129.54|132.05|129.75|131.68|129.38|116
1653145800000|2022-05-21 15:10:00|131.83|129.53|130.67|128.37|131.83|129.53|130.57|128.27|217
1653146100000|2022-05-21 15:15:00|130.65|128.35|131.32|129.02|131.4|129.1|130.65|128.35|111
1653146400000|2022-05-21 15:20:00|131.33|129.03|131.3|129|131.38|129.08|131.05|128.75|86
1653146700000|2022-05-21 15:25:00|131.31|129.01|131.06|128.76|131.31|129.01|130.9|128.6|94
1653147000000|2022-05-21 15:30:00|131.07|128.77|131.98|129.68|132.06|129.76|130.83|128.53|152
1653147300000|2022-05-21 15:35:00|131.99|129.69|132.02|129.72|132.05|129.75|131.82|129.52|101
1653147600000|2022-05-21 15:40:00|132.01|129.71|132.29|129.99|132.37|130.07|131.82|129.52|161
1653147900000|2022-05-21 15:45:00|132.28|129.98|132.43|130.13|132.51|130.21|132.2|129.9|165
1653148200000|2022-05-21 15:50:00|132.42|130.12|132.92|130.62|133.04|130.74|132.38|130.08|284
1653148500000|2022-05-21 15:55:00|132.91|130.61|132.75|130.45|132.91|130.61|132.68|130.38|144
1653148800000|2022-05-21 16:00:00|132.76|130.46|133.45|131.15|133.46|131.16|132.63|130.33|153
1653149100000|2022-05-21 16:05:00|133.44|131.14|132.97|130.67|133.45|131.15|132.97|130.67|119
1653149400000|2022-05-21 16:10:00|132.96|130.66|133.03|130.73|133.55|131.25|132.96|130.66|183
1653149700000|2022-05-21 16:15:00|133.04|130.74|132.43|130.13|133.04|130.74|132.37|130.07|123
1653150000000|2022-05-21 16:20:00|132.42|130.12|132.96|130.66|133.06|130.76|132.39|130.09|144
1653150300000|2022-05-21 16:25:00|132.95|130.65|132.59|130.29|133.05|130.75|132.58|130.28|73
1653150600000|2022-05-21 16:30:00|132.57|130.27|132.84|130.54|132.95|130.65|132.47|130.17|126
1653150900000|2022-05-21 16:35:00|132.85|130.55|132.41|130.11|132.86|130.56|132.41|130.11|56
1653151200000|2022-05-21 16:40:00|132.4|130.1|132.41|130.11|132.41|130.11|132.24|129.94|75
1653151500000|2022-05-21 16:45:00|132.4|130.1|132.59|130.29|132.59|130.29|132.34|130.04|58
1653151800000|2022-05-21 16:50:00|132.58|130.28|132.56|130.26|132.65|130.35|132.39|130.09|102
1653152100000|2022-05-21 16:55:00|132.55|130.25|132.31|130.01|132.77|130.47|132.31|130.01|110
1653152400000|2022-05-21 17:00:00|132.34|130.04|132.21|129.91|132.59|130.29|132.21|129.91|111
1653152700000|2022-05-21 17:05:00|132.2|129.9|132.51|130.21|132.6|130.3|132.2|129.9|116
1653153000000|2022-05-21 17:10:00|132.5|130.2|132.62|130.32|132.71|130.41|132.47|130.17|128
1653153300000|2022-05-21 17:15:00|132.57|130.27|132.31|130.01|132.68|130.38|132.3|130|128
1653153600000|2022-05-21 17:20:00|132.3|130|132.01|129.71|132.3|130|131.84|129.54|136
1653153900000|2022-05-21 17:25:00|131.97|129.67|132.12|129.82|132.14|129.84|131.96|129.66|72
1653154200000|2022-05-21 17:30:00|132.13|129.83|131.96|129.66|132.19|129.89|131.96|129.66|86
1653154500000|2022-05-21 17:35:00|131.95|129.65|131.79|129.49|131.95|129.65|131.4|129.1|134
1653154800000|2022-05-21 17:40:00|131.81|129.51|131.73|129.43|131.91|129.61|131.72|129.42|41
1653155100000|2022-05-21 17:45:00|131.74|129.44|131.93|129.63|131.93|129.63|131.66|129.36|76
1653155400000|2022-05-21 17:50:00|131.95|129.65|131.68|129.38|131.98|129.68|131.59|129.29|97
1653155700000|2022-05-21 17:55:00|131.69|129.39|131.53|129.23|131.89|129.59|131.48|129.18|129
1653156000000|2022-05-21 18:00:00|131.54|129.24|131.69|129.39|131.77|129.47|131.53|129.23|121
1653156300000|2022-05-21 18:05:00|131.68|129.38|131.97|129.67|131.99|129.69|131.68|129.38|59
1653156600000|2022-05-21 18:10:00|131.95|129.65|131.8|129.5|131.95|129.65|131.76|129.46|54
1653156900000|2022-05-21 18:15:00|131.79|129.49|131.96|129.66|132.04|129.74|131.78|129.48|75
1653157200000|2022-05-21 18:20:00|131.95|129.65|132.18|129.88|132.19|129.89|131.8|129.5|49
1653157500000|2022-05-21 18:25:00|132.12|129.82|131.93|129.63|132.13|129.83|131.93|129.63|40
1653157800000|2022-05-21 18:30:00|131.92|129.62|132.18|129.88|132.19|129.89|131.92|129.62|74
1653158100000|2022-05-21 18:35:00|132.19|129.89|132.09|129.79|132.19|129.89|132.01|129.71|39
1653158400000|2022-05-21 18:40:00|132.08|129.78|132.14|129.84|132.18|129.88|132.03|129.73|37
1653158700000|2022-05-21 18:45:00|132.09|129.79|131.91|129.61|132.15|129.85|131.91|129.61|34
1653159000000|2022-05-21 18:50:00|131.92|129.62|132.03|129.73|132.04|129.74|131.91|129.61|23
1653159300000|2022-05-21 18:55:00|132.04|129.74|132.6|130.3|132.7|130.4|132.03|129.73|81
1653159600000|2022-05-21 19:00:00|132.58|130.28|132.72|130.42|132.85|130.55|132.56|130.26|79
1653159900000|2022-05-21 19:05:00|132.7|130.4|132.67|130.37|132.94|130.64|132.63|130.33|121
1653160200000|2022-05-21 19:10:00|132.68|130.38|132.63|130.33|132.73|130.43|132.57|130.27|127
1653160500000|2022-05-21 19:15:00|132.64|130.34|132.47|130.17|132.64|130.34|132.41|130.11|127
1653160800000|2022-05-21 19:20:00|132.48|130.18|132.6|130.3|132.63|130.33|132.48|130.18|46
1653161100000|2022-05-21 19:25:00|132.61|130.31|131.72|129.42|132.61|130.31|131.55|129.25|157
1653161400000|2022-05-21 19:30:00|131.68|129.38|131.74|129.44|131.76|129.46|131.55|129.25|60
1653161700000|2022-05-21 19:35:00|131.75|129.45|132.02|129.72|132.03|129.73|131.74|129.44|53
1653162000000|2022-05-21 19:40:00|132.03|129.73|132.13|129.83|132.14|129.84|131.97|129.67|50
1653162300000|2022-05-21 19:45:00|132.1|129.8|132.14|129.84|132.18|129.88|132.06|129.76|43
1653162600000|2022-05-21 19:50:00|132.15|129.85|131.93|129.63|132.15|129.85|131.73|129.43|76
1653162900000|2022-05-21 19:55:00|131.94|129.64|132.16|129.86|132.27|129.97|131.94|129.64|46
1653163200000|2022-05-21 20:00:00|132.17|129.87|132.07|129.77|132.17|129.87|131.74|129.44|80
1653163500000|2022-05-21 20:05:00|131.99|129.69|132.08|129.78|132.14|129.84|131.94|129.64|42
1653163800000|2022-05-21 20:10:00|132.09|129.79|132.05|129.75|132.16|129.86|132.04|129.74|28
1653164100000|2022-05-21 20:15:00|132.04|129.74|132.07|129.77|132.15|129.85|132.04|129.74|26
1653164400000|2022-05-21 20:20:00|132.04|129.74|132.02|129.72|132.11|129.81|131.94|129.64|112
1653164700000|2022-05-21 20:25:00|132.01|129.71|131.76|129.46|132.01|129.71|131.62|129.32|75
1653165000000|2022-05-21 20:30:00|131.77|129.47|131.67|129.37|131.96|129.66|131.66|129.36|119
1653165300000|2022-05-21 20:35:00|131.66|129.36|131.48|129.18|131.67|129.37|131.35|129.05|87
1653165600000|2022-05-21 20:40:00|131.49|129.19|131.53|129.23|131.66|129.36|131.39|129.09|115
1653165900000|2022-05-21 20:45:00|131.57|129.27|131.66|129.36|131.72|129.42|131.53|129.23|79
1653166200000|2022-05-21 20:50:00|131.67|129.37|131.6|129.3|131.78|129.48|131.59|129.29|66
1653166500000|2022-05-21 20:55:00|131.59|129.29|131.51|129.21|131.6|129.3|131.5|129.2|54
1653166800000|2022-05-21 21:00:00|131.5|129.2|131.69|129.39|131.69|129.39|131.06|128.76|99
1653167100000|2022-05-21 21:05:00|131.68|129.38|131.84|129.54|131.85|129.55|131.67|129.37|38
1653167400000|2022-05-21 21:10:00|131.8|129.5|131.94|129.64|131.97|129.67|131.75|129.45|68
1653167700000|2022-05-21 21:15:00|131.95|129.65|131.54|129.24|131.97|129.67|131.53|129.23|73
1653168000000|2022-05-21 21:20:00|131.56|129.26|131.55|129.25|131.56|129.26|131.54|129.24|12
1653168300000|2022-05-21 21:25:00|131.99|129.69|132|129.7|132.09|129.79|131.99|129.69|24
1653168600000|2022-05-21 21:30:00|131.99|129.69|131.95|129.65|131.99|129.69|131.95|129.65|3
1653168900000|2022-05-21 21:35:00|131.99|129.69|131.99|129.69|132|129.7|131.97|129.67|7
1653169200000|2022-05-21 21:40:00|131.98|129.68|131.98|129.68|131.99|129.69|131.97|129.67|64
1653169500000|2022-05-21 21:45:00|131.99|129.69|131.52|129.22|131.99|129.69|131.51|129.21|69
1653169800000|2022-05-21 21:50:00|131.51|129.21|131.33|129.03|131.51|129.21|131.31|129.01|44
1653170100000|2022-05-21 21:55:00|131.34|129.04|130.54|128.24|131.35|129.05|130.33|128.03|169
1653170400000|2022-05-21 22:00:00|130.53|128.23|131.02|128.72|131.05|128.75|130.22|127.92|158
1653170700000|2022-05-21 22:05:00|131.03|128.73|130.87|128.57|131.03|128.73|130.79|128.49|35
1653171000000|2022-05-21 22:10:00|130.86|128.56|131.12|128.82|131.12|128.82|130.79|128.49|60
1653171300000|2022-05-21 22:15:00|131.11|128.81|131.01|128.71|131.13|128.83|130.98|128.68|61
1653171600000|2022-05-21 22:20:00|131.04|128.74|131.18|128.88|131.43|129.13|131.04|128.74|70
1653171900000|2022-05-21 22:25:00|131.17|128.87|131.13|128.83|131.17|128.87|131.04|128.74|17
1653172200000|2022-05-21 22:30:00|131.15|128.85|131.59|129.29|131.59|129.29|131.15|128.85|98
1653172500000|2022-05-21 22:35:00|131.6|129.3|131.87|129.57|131.91|129.61|131.6|129.3|65
1653172800000|2022-05-21 22:40:00|131.89|129.59|131.98|129.68|131.99|129.69|131.76|129.46|46
1653173100000|2022-05-21 22:45:00|131.94|129.64|131.85|129.55|131.96|129.66|131.85|129.55|46
1653173400000|2022-05-21 22:50:00|131.84|129.54|131.95|129.65|131.95|129.65|131.53|129.23|74
1653173700000|2022-05-21 22:55:00|131.94|129.64|132.09|129.79|132.11|129.81|131.8|129.5|57
1653174000000|2022-05-21 23:00:00|132.08|129.78|132.15|129.85|132.19|129.89|131.94|129.64|89
1653174300000|2022-05-21 23:05:00|132.14|129.84|131.76|129.46|132.14|129.84|131.76|129.46|73
1653174600000|2022-05-21 23:10:00|131.8|129.5|131.96|129.66|132.04|129.74|131.79|129.49|107
1653174900000|2022-05-21 23:15:00|131.95|129.65|131.69|129.39|131.99|129.69|131.55|129.25|132
1653175200000|2022-05-21 23:20:00|131.7|129.4|131.98|129.68|132.08|129.78|131.66|129.36|122
1653175500000|2022-05-21 23:25:00|132.03|129.73|132.47|130.17|132.5|130.2|131.93|129.63|142
1653175800000|2022-05-21 23:30:00|132.48|130.18|132.26|129.96|132.67|130.37|132.26|129.96|190
1653176100000|2022-05-21 23:35:00|132.27|129.97|132.32|130.02|132.49|130.19|132.21|129.91|96
1653176400000|2022-05-21 23:40:00|132.31|130.01|131.89|129.59|132.32|130.02|131.89|129.59|89
1653176700000|2022-05-21 23:45:00|131.86|129.56|131.76|129.46|132.17|129.87|131.76|129.46|77
1653177000000|2022-05-21 23:50:00|131.75|129.45|131.69|129.39|131.8|129.5|131.49|129.19|84
1653177300000|2022-05-21 23:55:00|131.71|129.41|131.68|129.38|131.99|129.69|131.62|129.32|115
1653177600000|2022-05-22 00:00:00|131.67|129.37|131.9|129.6|132.15|129.85|131.63|129.33|135
1653177900000|2022-05-22 00:05:00|131.89|129.59|131.7|129.4|132.14|129.84|131.7|129.4|84
1653178200000|2022-05-22 00:10:00|131.68|129.38|131.67|129.37|131.84|129.54|131.59|129.29|67
1653178500000|2022-05-22 00:15:00|131.65|129.35|131.98|129.68|132.08|129.78|131.6|129.3|72
1653178800000|2022-05-22 00:20:00|131.99|129.69|131.96|129.66|132.15|129.85|131.87|129.57|38
1653179100000|2022-05-22 00:25:00|131.95|129.65|131.96|129.66|132.09|129.79|131.94|129.64|49
1653179400000|2022-05-22 00:30:00|131.95|129.65|132.44|130.14|132.58|130.28|131.95|129.65|71
1653179700000|2022-05-22 00:35:00|132.45|130.15|132.45|130.15|132.52|130.22|132.34|130.04|92
1653180000000|2022-05-22 00:40:00|132.46|130.16|131.98|129.68|132.51|130.21|131.9|129.6|123
1653180300000|2022-05-22 00:45:00|131.99|129.69|132.13|129.83|132.18|129.88|131.98|129.68|39
1653180600000|2022-05-22 00:50:00|132.12|129.82|132.17|129.87|132.19|129.89|132.1|129.8|16
1653180900000|2022-05-22 00:55:00|132.16|129.86|132.03|129.73|132.16|129.86|132.03|129.73|27
1653181200000|2022-05-22 01:00:00|132.04|129.74|132.41|130.11|132.49|130.19|132.02|129.72|95
1653181500000|2022-05-22 01:05:00|132.4|130.1|132.46|130.16|132.47|130.17|132.4|130.1|33
1653181800000|2022-05-22 01:10:00|132.48|130.18|132.49|130.19|132.49|130.19|132.38|130.08|48
1653182100000|2022-05-22 01:15:00|132.5|130.2|132.41|130.11|132.57|130.27|132.36|130.06|100
1653182400000|2022-05-22 01:20:00|132.4|130.1|131.83|129.53|132.4|130.1|131.73|129.43|114
1653182700000|2022-05-22 01:25:00|131.81|129.51|131.85|129.55|131.85|129.55|131.75|129.45|66
1653183000000|2022-05-22 01:30:00|131.84|129.54|131.99|129.69|131.99|129.69|131.75|129.45|132
1653183300000|2022-05-22 01:35:00|132.01|129.71|131.85|129.55|132.1|129.8|131.85|129.55|33
1653183600000|2022-05-22 01:40:00|131.84|129.54|132.05|129.75|132.11|129.81|131.78|129.48|79
1653183900000|2022-05-22 01:45:00|132.04|129.74|132.11|129.81|132.14|129.84|131.97|129.67|75
1653184200000|2022-05-22 01:50:00|132.12|129.82|132.03|129.73|132.18|129.88|132.02|129.72|39
1653184500000|2022-05-22 01:55:00|132.04|129.74|131.94|129.64|132.05|129.75|131.89|129.59|20
1653184800000|2022-05-22 02:00:00|131.91|129.61|131.86|129.56|131.99|129.69|131.79|129.49|134
1653185100000|2022-05-22 02:05:00|131.87|129.57|131.65|129.35|131.87|129.57|131.54|129.24|63
1653185400000|2022-05-22 02:10:00|131.66|129.36|132.56|130.26|132.65|130.35|131.65|129.35|106
1653185700000|2022-05-22 02:15:00|132.57|130.27|131.63|129.33|132.57|130.27|131.61|129.31|160
1653186000000|2022-05-22 02:20:00|131.64|129.34|132.05|129.75|132.54|130.24|131.61|129.31|129
1653186300000|2022-05-22 02:25:00|132.06|129.76|132.64|130.34|132.83|130.53|132.06|129.76|108
1653186600000|2022-05-22 02:30:00|132.63|130.33|132.33|130.03|132.63|130.33|132.26|129.96|86
1653186900000|2022-05-22 02:35:00|132.32|130.02|131.71|129.41|132.32|130.02|131.69|129.39|107
1653187200000|2022-05-22 02:40:00|131.7|129.4|131.7|129.4|131.78|129.48|131.63|129.33|70
1653187500000|2022-05-22 02:45:00|131.71|129.41|131.77|129.47|131.94|129.64|131.56|129.26|109
1653187800000|2022-05-22 02:50:00|131.76|129.46|132.06|129.76|132.07|129.77|131.76|129.46|60
1653188100000|2022-05-22 02:55:00|132.04|129.74|132.14|129.84|132.45|130.15|131.89|129.59|79
1653188400000|2022-05-22 03:00:00|132.11|129.81|131.86|129.56|132.11|129.81|131.72|129.42|76
1653188700000|2022-05-22 03:05:00|131.84|129.54|132.71|130.41|132.71|130.41|131.77|129.47|88
1653189000000|2022-05-22 03:10:00|132.74|130.44|132.58|130.28|132.84|130.54|132.54|130.24|112
1653189300000|2022-05-22 03:15:00|132.6|130.3|132.44|130.14|132.7|130.4|132.42|130.12|109
1653189600000|2022-05-22 03:20:00|132.43|130.13|132.56|130.26|132.57|130.27|132.31|130.01|93
1653189900000|2022-05-22 03:25:00|132.58|130.28|132.61|130.31|132.66|130.36|132.49|130.19|34
1653190200000|2022-05-22 03:30:00|132.6|130.3|132.52|130.22|132.61|130.31|132.49|130.19|63
1653190500000|2022-05-22 03:35:00|132.53|130.23|131.94|129.64|132.6|130.3|131.94|129.64|74
1653190800000|2022-05-22 03:40:00|132|129.7|131.77|129.47|132.09|129.79|131.76|129.46|72
1653191100000|2022-05-22 03:45:00|131.76|129.46|131.28|128.98|131.76|129.46|131.28|128.98|69
1653191400000|2022-05-22 03:50:00|131.32|129.02|131.12|128.82|131.41|129.11|130.81|128.51|105
1653191700000|2022-05-22 03:55:00|131.13|128.83|131.55|129.25|131.58|129.28|131.13|128.83|67
1653192000000|2022-05-22 04:00:00|131.53|129.23|131.39|129.09|131.55|129.25|131.36|129.06|75
1653192300000|2022-05-22 04:05:00|131.4|129.1|131.4|129.1|131.55|129.25|131.38|129.08|104
1653192600000|2022-05-22 04:10:00|131.39|129.09|131.75|129.45|131.75|129.45|131.39|129.09|96
1653192900000|2022-05-22 04:15:00|131.76|129.46|130.42|128.12|131.85|129.55|130.4|128.1|193
1653193200000|2022-05-22 04:20:00|130.45|128.15|130.97|128.67|131.32|129.02|130.45|128.15|114
1653193500000|2022-05-22 04:25:00|130.99|128.69|130.88|128.58|131.14|128.84|130.84|128.54|91
1653193800000|2022-05-22 04:30:00|130.87|128.57|131|128.7|131.05|128.75|130.66|128.36|70
1653194100000|2022-05-22 04:35:00|131.03|128.73|130.85|128.55|131.05|128.75|130.83|128.53|57
1653194400000|2022-05-22 04:40:00|130.89|128.59|130.92|128.62|131.03|128.73|130.88|128.58|47
1653194700000|2022-05-22 04:45:00|130.93|128.63|130.95|128.65|131.01|128.71|130.92|128.62|25
1653195000000|2022-05-22 04:50:00|130.99|128.69|130.77|128.47|131.15|128.85|130.77|128.47|54
1653195300000|2022-05-22 04:55:00|130.75|128.45|130.61|128.31|130.85|128.55|130.57|128.27|75
1653195600000|2022-05-22 05:00:00|130.62|128.32|130.86|128.56|130.9|128.6|130.54|128.24|79
1653195900000|2022-05-22 05:05:00|130.88|128.58|131.14|128.84|131.14|128.84|130.86|128.56|52
1653196200000|2022-05-22 05:10:00|131.12|128.82|130.99|128.69|131.14|128.84|130.94|128.64|35
1653196500000|2022-05-22 05:15:00|130.98|128.68|130.78|128.48|131.06|128.76|130.77|128.47|68
1653196800000|2022-05-22 05:20:00|130.77|128.47|131.04|128.74|131.04|128.74|130.69|128.39|70
1653197100000|2022-05-22 05:25:00|131.02|128.72|131.55|129.25|131.55|129.25|130.93|128.63|62
1653197400000|2022-05-22 05:30:00|131.58|129.28|131.95|129.65|132.04|129.74|131.58|129.28|78
1653197700000|2022-05-22 05:35:00|131.96|129.66|131.95|129.65|132.05|129.75|131.87|129.57|69
1653198000000|2022-05-22 05:40:00|131.96|129.66|131.82|129.52|131.99|129.69|131.82|129.52|44
1653198300000|2022-05-22 05:45:00|131.81|129.51|131.85|129.55|131.99|129.69|131.78|129.48|83
1653198600000|2022-05-22 05:50:00|131.86|129.56|131.71|129.41|131.91|129.61|131.68|129.38|104
1653198900000|2022-05-22 05:55:00|131.73|129.43|131.83|129.53|131.83|129.53|131.71|129.41|31
1653199200000|2022-05-22 06:00:00|131.81|129.51|131.91|129.61|131.98|129.68|131.81|129.51|54
1653199500000|2022-05-22 06:05:00|131.93|129.63|132.01|129.71|132.02|129.72|131.8|129.5|76
1653199800000|2022-05-22 06:10:00|132|129.7|132.71|130.41|132.84|130.54|131.99|129.69|142
1653200100000|2022-05-22 06:15:00|132.72|130.42|132.98|130.68|133.06|130.76|132.71|130.41|133
1653200400000|2022-05-22 06:20:00|132.99|130.69|133.52|131.22|134.07|131.77|132.99|130.69|188
1653200700000|2022-05-22 06:25:00|133.51|131.21|133.8|131.5|133.8|131.5|133.36|131.06|104
1653201000000|2022-05-22 06:30:00|133.78|131.48|133.69|131.39|133.99|131.69|133.56|131.26|116
1653201300000|2022-05-22 06:35:00|133.68|131.38|133.35|131.05|133.68|131.38|133.34|131.04|87
1653201600000|2022-05-22 06:40:00|133.34|131.04|133.5|131.2|133.61|131.31|133.34|131.04|64
1653201900000|2022-05-22 06:45:00|133.51|131.21|133.14|130.84|133.57|131.27|133.14|130.84|62
1653202200000|2022-05-22 06:50:00|133.07|130.77|133.59|131.29|133.6|131.3|132.87|130.57|103
1653202500000|2022-05-22 06:55:00|133.58|131.28|133.48|131.18|133.59|131.29|133.44|131.14|44
1653202800000|2022-05-22 07:00:00|133.46|131.16|133.67|131.37|133.67|131.37|133.45|131.15|28
1653203100000|2022-05-22 07:05:00|133.63|131.33|133.41|131.11|133.63|131.33|133.27|130.97|76
1653203400000|2022-05-22 07:10:00|133.4|131.1|132.87|130.57|133.4|131.1|132.7|130.4|88
1653203700000|2022-05-22 07:15:00|132.89|130.59|133.13|130.83|133.15|130.85|132.77|130.47|74
1653204000000|2022-05-22 07:20:00|133.12|130.82|132.95|130.65|133.12|130.82|132.9|130.6|59
1653204300000|2022-05-22 07:25:00|132.99|130.69|132.9|130.6|133.1|130.8|132.88|130.58|44
1653204600000|2022-05-22 07:30:00|132.95|130.65|133.05|130.75|133.17|130.87|132.81|130.51|72
1653204900000|2022-05-22 07:35:00|133.04|130.74|132.94|130.64|133.1|130.8|132.94|130.64|43
1653205200000|2022-05-22 07:40:00|132.93|130.63|133.03|130.73|133.15|130.85|132.88|130.58|76
1653205500000|2022-05-22 07:45:00|133.01|130.71|133.57|131.27|133.63|131.33|133.01|130.71|90
1653205800000|2022-05-22 07:50:00|133.56|131.26|133.35|131.05|133.58|131.28|133.28|130.98|105
1653206100000|2022-05-22 07:55:00|133.36|131.06|133.67|131.37|133.73|131.43|133.36|131.06|82
1653206400000|2022-05-22 08:00:00|133.68|131.38|133.49|131.19|133.68|131.38|133.49|131.19|56
1653206700000|2022-05-22 08:05:00|133.48|131.18|133.49|131.19|133.59|131.29|133.43|131.13|49
1653207000000|2022-05-22 08:10:00|133.48|131.18|133.29|130.99|133.59|131.29|133.29|130.99|62
1653207300000|2022-05-22 08:15:00|133.28|130.98|133.48|131.18|133.56|131.26|133.26|130.96|57
1653207600000|2022-05-22 08:20:00|133.47|131.17|133.29|130.99|133.47|131.17|133.27|130.97|30
1653207900000|2022-05-22 08:25:00|133.27|130.97|133.61|131.31|133.62|131.32|133.27|130.97|46
1653208200000|2022-05-22 08:30:00|133.58|131.28|133.8|131.5|133.83|131.53|133.52|131.22|79
1653208500000|2022-05-22 08:35:00|133.83|131.53|133.75|131.45|133.83|131.53|133.72|131.42|53
1653208800000|2022-05-22 08:40:00|133.76|131.46|133.89|131.59|134|131.7|133.75|131.45|79
1653209100000|2022-05-22 08:45:00|133.9|131.6|133.95|131.65|134.13|131.83|133.83|131.53|68
1653209400000|2022-05-22 08:50:00|133.98|131.68|133.69|131.39|134.07|131.77|133.68|131.38|105
1653209700000|2022-05-22 08:55:00|133.67|131.37|133.79|131.49|133.91|131.61|133.65|131.35|137
1653210000000|2022-05-22 09:00:00|133.78|131.48|133.8|131.5|134|131.7|133.78|131.48|158
1653210300000|2022-05-22 09:05:00|133.79|131.49|134.07|131.77|134.08|131.78|133.76|131.46|89
1653210600000|2022-05-22 09:10:00|134.08|131.78|136.06|133.76|136.06|133.76|134.06|131.76|478
1653210900000|2022-05-22 09:15:00|136.08|133.78|135.48|133.18|136.68|134.38|134.08|131.78|525
1653211200000|2022-05-22 09:20:00|135.47|133.17|135.72|133.42|137.19|134.89|134.77|132.47|590
1653211500000|2022-05-22 09:25:00|135.7|133.4|135.62|133.32|135.7|133.4|135.3|133|186
1653211800000|2022-05-22 09:30:00|135.64|133.34|136.83|134.53|137.25|134.95|135.62|133.32|362
1653212100000|2022-05-22 09:35:00|136.82|134.52|136.63|134.33|137.2|134.9|136.5|134.2|347
1653212400000|2022-05-22 09:40:00|136.61|134.31|136.69|134.39|136.89|134.59|136.41|134.11|296
1653212700000|2022-05-22 09:45:00|136.68|134.38|136.12|133.82|136.68|134.38|135.88|133.58|204
1653213000000|2022-05-22 09:50:00|136.13|133.83|136.22|133.92|136.67|134.37|136.13|133.83|162
1653213300000|2022-05-22 09:55:00|136.21|133.91|136.75|134.45|137.05|134.75|136.2|133.9|210
1653213600000|2022-05-22 10:00:00|136.79|134.49|136.8|134.5|137.29|134.99|136.75|134.45|239
1653213900000|2022-05-22 10:05:00|136.77|134.47|136.92|134.62|137.06|134.76|136.63|134.33|171
1653214200000|2022-05-22 10:10:00|136.93|134.63|136.78|134.48|137.12|134.82|136.76|134.46|152
1653214500000|2022-05-22 10:15:00|136.79|134.49|136.69|134.39|136.93|134.63|136.69|134.39|78
1653214800000|2022-05-22 10:20:00|136.68|134.38|136.65|134.35|136.74|134.44|136.5|134.2|83
1653215100000|2022-05-22 10:25:00|136.66|134.36|136.84|134.54|137.01|134.71|136.66|134.36|73
1653215400000|2022-05-22 10:30:00|136.85|134.55|136.58|134.28|136.95|134.65|136.58|134.28|100
1653215700000|2022-05-22 10:35:00|136.57|134.27|136.63|134.33|136.67|134.37|136.56|134.26|62
1653216000000|2022-05-22 10:40:00|136.61|134.31|136.5|134.2|136.64|134.34|136.37|134.07|102
1653216300000|2022-05-22 10:45:00|136.49|134.19|136.6|134.3|136.7|134.4|136.39|134.09|104
1653216600000|2022-05-22 10:50:00|136.63|134.33|136.33|134.03|136.8|134.5|136.33|134.03|78
1653216900000|2022-05-22 10:55:00|136.31|134.01|136.57|134.27|136.6|134.3|136.28|133.98|94
1653217200000|2022-05-22 11:00:00|136.56|134.26|136.7|134.4|136.93|134.63|136.48|134.18|73
1653217500000|2022-05-22 11:05:00|136.71|134.41|136.62|134.32|136.73|134.43|136.57|134.27|53
1653217800000|2022-05-22 11:10:00|136.63|134.33|136.91|134.61|136.97|134.67|136.57|134.27|103
1653218100000|2022-05-22 11:15:00|136.92|134.62|136.85|134.55|136.92|134.62|136.77|134.47|49
1653218400000|2022-05-22 11:20:00|136.86|134.56|136.85|134.55|136.91|134.61|136.83|134.53|49
1653218700000|2022-05-22 11:25:00|136.86|134.56|136.28|133.98|136.86|134.56|136.24|133.94|201
1653219000000|2022-05-22 11:30:00|136.27|133.97|135.6|133.3|136.27|133.97|135.3|133|304
1653219300000|2022-05-22 11:35:00|135.59|133.29|135.73|133.43|135.83|133.53|135.45|133.15|122
1653219600000|2022-05-22 11:40:00|135.74|133.44|135.84|133.54|135.84|133.54|135.63|133.33|96
1653219900000|2022-05-22 11:45:00|135.83|133.53|135.54|133.24|135.84|133.54|135.18|132.88|183
1653220200000|2022-05-22 11:50:00|135.5|133.2|135.4|133.1|135.63|133.33|135.4|133.1|91
1653220500000|2022-05-22 11:55:00|135.39|133.09|135.57|133.27|135.71|133.41|135.36|133.06|153
1653220800000|2022-05-22 12:00:00|135.59|133.29|136.33|134.03|136.35|134.05|135.5|133.2|136
1653221100000|2022-05-22 12:05:00|136.34|134.04|136.5|134.2|136.5|134.2|136.31|134.01|65
1653221400000|2022-05-22 12:10:00|136.49|134.19|136.49|134.19|136.49|134.19|136.3|134|127
1653221700000|2022-05-22 12:15:00|136.48|134.18|136.56|134.26|136.63|134.33|136.22|133.92|109
1653222000000|2022-05-22 12:20:00|136.57|134.27|136.7|134.4|136.8|134.5|136.52|134.22|165
1653222300000|2022-05-22 12:25:00|136.72|134.42|136.72|134.42|136.91|134.61|136.7|134.4|145
1653222600000|2022-05-22 12:30:00|136.71|134.41|136.95|134.65|136.99|134.69|136.71|134.41|99
1653222900000|2022-05-22 12:35:00|136.96|134.66|137.16|134.86|137.2|134.9|136.96|134.66|47
1653223200000|2022-05-22 12:40:00|137.17|134.87|137.4|135.1|138.09|135.79|137.16|134.86|219
1653223500000|2022-05-22 12:45:00|137.41|135.11|137.69|135.39|137.94|135.64|137.33|135.03|184
1653223800000|2022-05-22 12:50:00|137.7|135.4|137.73|135.43|137.82|135.52|137.55|135.25|163
1653224100000|2022-05-22 12:55:00|137.74|135.44|137.51|135.21|137.87|135.57|137.5|135.2|145
1653224400000|2022-05-22 13:00:00|137.54|135.24|137.69|135.39|137.83|135.53|137.52|135.22|143
1653224700000|2022-05-22 13:05:00|137.7|135.4|137.4|135.1|137.78|135.48|137.4|135.1|91
1653225000000|2022-05-22 13:10:00|137.39|135.09|137.47|135.17|137.57|135.27|137.3|135|109
1653225300000|2022-05-22 13:15:00|137.45|135.15|136.97|134.67|137.49|135.19|136.82|134.52|148
1653225600000|2022-05-22 13:20:00|136.92|134.62|137.16|134.86|137.16|134.86|136.83|134.53|96
1653225900000|2022-05-22 13:25:00|137.17|134.87|137.13|134.83|137.17|134.87|136.89|134.59|109
1653226200000|2022-05-22 13:30:00|137.12|134.82|137.1|134.8|137.21|134.91|137.06|134.76|81
1653226500000|2022-05-22 13:35:00|137.09|134.79|137|134.7|137.16|134.86|136.99|134.69|42
1653226800000|2022-05-22 13:40:00|137.06|134.76|137.53|135.23|137.6|135.3|137.06|134.76|117
1653227100000|2022-05-22 13:45:00|137.52|135.22|137.24|134.94|137.6|135.3|137.21|134.91|136
1653227400000|2022-05-22 13:50:00|137.25|134.95|136.69|134.39|137.25|134.95|136.5|134.2|124
1653227700000|2022-05-22 13:55:00|136.72|134.42|136.79|134.49|136.8|134.5|136.62|134.32|97
1653228000000|2022-05-22 14:00:00|136.77|134.47|137.17|134.87|137.22|134.92|136.7|134.4|90
1653228300000|2022-05-22 14:05:00|137.16|134.86|136.6|134.3|137.17|134.87|136.59|134.29|123
1653228600000|2022-05-22 14:10:00|136.62|134.32|136.81|134.51|136.94|134.64|136.42|134.12|124
1653228900000|2022-05-22 14:15:00|136.8|134.5|136.61|134.31|136.8|134.5|136.6|134.3|110
1653229200000|2022-05-22 14:20:00|136.63|134.33|136.67|134.37|136.87|134.57|136.59|134.29|71
1653229500000|2022-05-22 14:25:00|136.68|134.38|136.83|134.53|136.99|134.69|136.68|134.38|123
1653229800000|2022-05-22 14:30:00|136.84|134.54|136.64|134.34|136.92|134.62|136.59|134.29|121
1653230100000|2022-05-22 14:35:00|136.63|134.33|136.63|134.33|136.78|134.48|136.48|134.18|131
1653230400000|2022-05-22 14:40:00|136.64|134.34|136.85|134.55|137|134.7|136.64|134.34|109
1653230700000|2022-05-22 14:45:00|136.92|134.62|136.52|134.22|136.94|134.64|136.5|134.2|82
1653231000000|2022-05-22 14:50:00|136.53|134.23|136.31|134.01|136.53|134.23|136.31|134.01|64
1653231300000|2022-05-22 14:55:00|136.35|134.05|136.49|134.19|136.54|134.24|136.31|134.01|120
1653231600000|2022-05-22 15:00:00|136.5|134.2|135.98|133.68|136.74|134.44|135.9|133.6|149
1653231900000|2022-05-22 15:05:00|135.97|133.67|136.09|133.79|136.12|133.82|135.97|133.67|54
1653232200000|2022-05-22 15:10:00|136.1|133.8|135.74|133.44|136.17|133.87|135.61|133.31|121
1653232500000|2022-05-22 15:15:00|135.76|133.46|135.37|133.07|135.93|133.63|135.2|132.9|191
1653232800000|2022-05-22 15:20:00|135.36|133.06|134.56|132.26|135.37|133.07|134.3|132|275
1653233100000|2022-05-22 15:25:00|134.58|132.28|134.49|132.19|134.73|132.43|134.4|132.1|168
1653233400000|2022-05-22 15:30:00|134.51|132.21|134.57|132.27|134.8|132.5|134.33|132.03|147
1653233700000|2022-05-22 15:35:00|134.58|132.28|134.71|132.41|134.86|132.56|134.49|132.19|159
1653234000000|2022-05-22 15:40:00|134.72|132.42|134.7|132.4|134.74|132.44|134.56|132.26|67
1653234300000|2022-05-22 15:45:00|134.69|132.39|135.32|133.02|135.42|133.12|134.67|132.37|180
1653234600000|2022-05-22 15:50:00|135.31|133.01|135.29|132.99|135.35|133.05|135.18|132.88|94
1653234900000|2022-05-22 15:55:00|135.28|132.98|135.08|132.78|135.28|132.98|134.91|132.61|92
1653235200000|2022-05-22 16:00:00|135.09|132.79|135.16|132.86|135.2|132.9|134.97|132.67|81
1653235500000|2022-05-22 16:05:00|135.14|132.84|135.03|132.73|135.14|132.84|134.94|132.64|51
1653235800000|2022-05-22 16:10:00|135|132.7|133.81|131.51|135|132.7|133.4|131.1|219
1653236100000|2022-05-22 16:15:00|133.8|131.5|134.1|131.8|134.17|131.87|133.8|131.5|96
1653236400000|2022-05-22 16:20:00|134.11|131.81|134.18|131.88|134.19|131.89|134.03|131.73|40
1653236700000|2022-05-22 16:25:00|134.2|131.9|134.67|132.37|134.68|132.38|134.2|131.9|152
1653237000000|2022-05-22 16:30:00|134.68|132.38|134.91|132.61|134.92|132.62|134.64|132.34|103
1653237300000|2022-05-22 16:35:00|134.92|132.62|134.73|132.43|134.92|132.62|134.57|132.27|92
1653237600000|2022-05-22 16:40:00|134.71|132.41|134.87|132.57|134.93|132.63|134.6|132.3|133
1653237900000|2022-05-22 16:45:00|134.86|132.56|134.94|132.64|135|132.7|134.71|132.41|77
1653238200000|2022-05-22 16:50:00|134.95|132.65|135.6|133.3|135.64|133.34|134.95|132.65|79
1653238500000|2022-05-22 16:55:00|135.59|133.29|135.76|133.46|135.89|133.59|135.38|133.08|117
1653238800000|2022-05-22 17:00:00|135.75|133.45|136.1|133.8|136.11|133.81|135.62|133.32|133
1653239100000|2022-05-22 17:05:00|136.11|133.81|136.76|134.46|137.02|134.72|136.11|133.81|171
1653239400000|2022-05-22 17:10:00|136.79|134.49|136.79|134.49|136.9|134.6|136.43|134.13|188
1653239700000|2022-05-22 17:15:00|136.8|134.5|136.95|134.65|136.99|134.69|136.42|134.12|290
1653240000000|2022-05-22 17:20:00|136.94|134.64|137.35|135.05|137.41|135.11|136.74|134.44|188
1653240300000|2022-05-22 17:25:00|137.34|135.04|137.32|135.02|137.37|135.07|137.2|134.9|203
1653240600000|2022-05-22 17:30:00|137.31|135.01|137.13|134.83|137.35|135.05|137.12|134.82|120
1653240900000|2022-05-22 17:35:00|137.12|134.82|137.18|134.88|137.19|134.89|137.04|134.74|148
1653241200000|2022-05-22 17:40:00|137.19|134.89|136.75|134.45|137.19|134.89|136.65|134.35|133
1653241500000|2022-05-22 17:45:00|136.74|134.44|136.15|133.85|136.77|134.47|136.12|133.82|177
1653241800000|2022-05-22 17:50:00|136.18|133.88|136.3|134|136.31|134.01|136.18|133.88|183
1653242100000|2022-05-22 17:55:00|136.29|133.99|136.2|133.9|136.48|134.18|136.14|133.84|150
1653242400000|2022-05-22 18:00:00|136.21|133.91|135.97|133.67|136.23|133.93|135.66|133.36|103
1653242700000|2022-05-22 18:05:00|135.98|133.68|135.94|133.64|136.02|133.72|135.81|133.51|65
1653243000000|2022-05-22 18:10:00|135.91|133.61|135.94|133.64|135.94|133.64|135.74|133.44|55
1653243300000|2022-05-22 18:15:00|135.97|133.67|135.64|133.34|136|133.7|135.47|133.17|101
1653243600000|2022-05-22 18:20:00|135.63|133.33|135.96|133.66|135.97|133.67|135.57|133.27|43
1653243900000|2022-05-22 18:25:00|135.97|133.67|136.54|134.24|136.55|134.25|135.86|133.56|88
1653244200000|2022-05-22 18:30:00|136.5|134.2|136.65|134.35|136.65|134.35|136.2|133.9|153
1653244500000|2022-05-22 18:35:00|136.64|134.34|136.43|134.13|136.66|134.36|136.43|134.13|82
1653244800000|2022-05-22 18:40:00|136.41|134.11|136.45|134.15|136.47|134.17|136.3|134|71
1653245100000|2022-05-22 18:45:00|136.42|134.12|136.36|134.06|136.5|134.2|136.32|134.02|60
1653245400000|2022-05-22 18:50:00|136.35|134.05|136.55|134.25|136.59|134.29|136.3|134|90
1653245700000|2022-05-22 18:55:00|136.57|134.27|136.47|134.17|136.58|134.28|136.45|134.15|76
1653246000000|2022-05-22 19:00:00|136.46|134.16|136.62|134.32|136.71|134.41|136.36|134.06|73
1653246300000|2022-05-22 19:05:00|136.63|134.33|136.41|134.11|136.74|134.44|136.38|134.08|82
1653246600000|2022-05-22 19:10:00|136.42|134.12|136.33|134.03|136.44|134.14|136.27|133.97|58
1653246900000|2022-05-22 19:15:00|136.34|134.04|136.39|134.09|136.48|134.18|136.34|134.04|224
1653247200000|2022-05-22 19:20:00|136.38|134.08|136.54|134.24|136.56|134.26|136.38|134.08|74
1653247500000|2022-05-22 19:25:00|136.55|134.25|135.91|133.61|136.55|134.25|135.86|133.56|163
1653247800000|2022-05-22 19:30:00|135.9|133.6|135.94|133.64|136.06|133.76|135.85|133.55|67
1653248100000|2022-05-22 19:35:00|135.93|133.63|136.04|133.74|136.08|133.78|135.92|133.62|39
1653248400000|2022-05-22 19:40:00|136.03|133.73|136.03|133.73|136.04|133.74|135.82|133.52|90
1653248700000|2022-05-22 19:45:00|136.04|133.74|135.92|133.62|136.13|133.83|135.83|133.53|71
1653249000000|2022-05-22 19:50:00|135.91|133.61|135.56|133.26|135.91|133.61|135.37|133.07|106
1653249300000|2022-05-22 19:55:00|135.54|133.24|135.62|133.32|135.75|133.45|135.47|133.17|61
1653249600000|2022-05-22 20:00:00|135.61|133.31|135.44|133.14|135.81|133.51|135.33|133.03|104
1653249900000|2022-05-22 20:05:00|135.45|133.15|135.39|133.09|135.55|133.25|135.36|133.06|57
1653250200000|2022-05-22 20:10:00|135.4|133.1|135.47|133.17|135.54|133.24|135.31|133.01|50
1653250500000|2022-05-22 20:15:00|135.49|133.19|135.67|133.37|135.67|133.37|135.49|133.19|40
1653250800000|2022-05-22 20:20:00|135.66|133.36|135.78|133.48|135.8|133.5|135.49|133.19|93
1653251100000|2022-05-22 20:25:00|135.77|133.47|135.94|133.64|135.94|133.64|135.72|133.42|48
1653251400000|2022-05-22 20:30:00|135.95|133.65|135.93|133.63|136.02|133.72|135.74|133.44|121
1653251700000|2022-05-22 20:35:00|135.94|133.64|135.78|133.48|136.03|133.73|135.76|133.46|67
1653252000000|2022-05-22 20:40:00|135.79|133.49|135.82|133.52|135.92|133.62|135.74|133.44|102
1653252300000|2022-05-22 20:45:00|135.84|133.54|135.66|133.36|135.94|133.64|135.64|133.34|75
1653252600000|2022-05-22 20:50:00|135.65|133.35|135.65|133.35|135.75|133.45|135.64|133.34|34
1653252900000|2022-05-22 20:55:00|135.64|133.34|135.47|133.17|135.65|133.35|135.46|133.16|68
1653253200000|2022-05-22 21:00:00|135.46|133.16|135.47|133.17|135.55|133.25|135.35|133.05|76
1653253500000|2022-05-22 21:05:00|135.46|133.16|135.77|133.47|135.78|133.48|135.31|133.01|109
1653253800000|2022-05-22 21:10:00|135.76|133.46|135.68|133.38|135.77|133.47|135.59|133.29|101
1653254100000|2022-05-22 21:15:00|135.67|133.37|135.79|133.49|135.81|133.51|135.56|133.26|66
1653254400000|2022-05-22 21:20:00|135.8|133.5|135.96|133.66|136.04|133.74|135.77|133.47|85
1653254700000|2022-05-22 21:25:00|135.95|133.65|135.86|133.56|135.96|133.66|135.75|133.45|81
1653255000000|2022-05-22 21:30:00|135.84|133.54|135.54|133.24|135.89|133.59|135.22|132.92|79
1653255300000|2022-05-22 21:35:00|135.53|133.23|135.3|133|135.55|133.25|135.28|132.98|84
1653255600000|2022-05-22 21:40:00|135.28|132.98|135.07|132.77|135.3|133|134.87|132.57|121
1653255900000|2022-05-22 21:45:00|135.1|132.8|135.19|132.89|135.2|132.9|135.07|132.77|61
1653256200000|2022-05-22 21:50:00|135.2|132.9|135.2|132.9|135.21|132.91|135.18|132.88|74
1653256500000|2022-05-22 21:55:00|135.16|132.86|134.92|132.62|135.2|132.9|134.92|132.62|67
1653256800000|2022-05-22 22:00:00|134.93|132.63|136|133.7|136.01|133.71|134.93|132.63|180
1653257100000|2022-05-22 22:05:00|135.99|133.69|136.07|133.77|136.13|133.83|135.98|133.68|110
1653257400000|2022-05-22 22:10:00|136.09|133.79|136.51|134.21|136.59|134.29|136.09|133.79|80
1653257700000|2022-05-22 22:15:00|136.52|134.22|136.64|134.34|136.77|134.47|136.46|134.16|71
1653258000000|2022-05-22 22:20:00|136.65|134.35|137.13|134.83|137.44|135.14|136.65|134.35|236
1653258300000|2022-05-22 22:25:00|137.11|134.81|137.02|134.72|137.11|134.81|136.85|134.55|161
1653258600000|2022-05-22 22:30:00|137.01|134.71|136.93|134.63|137.18|134.88|136.91|134.61|111
1653258900000|2022-05-22 22:35:00|136.94|134.64|136.93|134.63|137.06|134.76|136.83|134.53|98
1653259200000|2022-05-22 22:40:00|136.92|134.62|136.83|134.53|136.96|134.66|136.82|134.52|54
1653259500000|2022-05-22 22:45:00|136.82|134.52|137.02|134.72|137.08|134.78|136.81|134.51|130
1653259800000|2022-05-22 22:50:00|137.03|134.73|137.05|134.75|137.19|134.89|136.94|134.64|99
1653260100000|2022-05-22 22:55:00|137.04|134.74|136.69|134.39|137.04|134.74|136.56|134.26|58
1653260400000|2022-05-22 23:00:00|136.71|134.41|136.99|134.69|136.99|134.69|136.71|134.41|112
1653260700000|2022-05-22 23:05:00|136.98|134.68|137.15|134.85|137.15|134.85|136.89|134.59|74
1653261000000|2022-05-22 23:10:00|137.17|134.87|137.25|134.95|137.35|135.05|137.13|134.83|152
1653261300000|2022-05-22 23:15:00|137.26|134.96|137.34|135.04|137.34|135.04|137.23|134.93|120
1653261600000|2022-05-22 23:20:00|137.33|135.03|137.28|134.98|137.39|135.09|137.26|134.96|152
1653261900000|2022-05-22 23:25:00|137.27|134.97|137.35|135.05|137.65|135.35|137.25|134.95|218
1653262200000|2022-05-22 23:30:00|137.36|135.06|136.88|134.58|137.37|135.07|136.82|134.52|126
1653262500000|2022-05-22 23:35:00|136.87|134.57|136.81|134.51|136.95|134.65|136.75|134.45|105
1653262800000|2022-05-22 23:40:00|136.83|134.53|136.75|134.45|136.83|134.53|136.63|134.33|106
1653263100000|2022-05-22 23:45:00|136.74|134.44|136.83|134.53|136.95|134.65|136.7|134.4|200
1653263400000|2022-05-22 23:50:00|136.84|134.54|136.97|134.67|136.97|134.67|136.75|134.45|70
1653263700000|2022-05-22 23:55:00|136.98|134.68|136.51|134.21|137.17|134.87|136.51|134.21|146
1653264000000|2022-05-23 00:00:00|136.49|134.19|136.64|134.34|136.78|134.48|136.31|134.01|202
1653264300000|2022-05-23 00:05:00|136.66|134.36|137.12|134.82|137.19|134.89|136.54|134.24|164
1653264600000|2022-05-23 00:10:00|137.13|134.83|137.49|135.19|137.5|135.2|136.85|134.55|172
1653264900000|2022-05-23 00:15:00|137.48|135.18|137.78|135.48|137.94|135.64|137.45|135.15|212
1653265200000|2022-05-23 00:20:00|137.77|135.47|137.24|134.94|137.84|135.54|137.2|134.9|169
1653265500000|2022-05-23 00:25:00|137.23|134.93|136.67|134.37|137.23|134.93|136.62|134.32|146
1653265800000|2022-05-23 00:30:00|136.68|134.38|136.8|134.5|136.82|134.52|136.63|134.33|166
1653266100000|2022-05-23 00:35:00|136.79|134.49|136.89|134.59|136.93|134.63|136.63|134.33|270
1653266400000|2022-05-23 00:40:00|136.88|134.58|137.05|134.75|137.11|134.81|136.84|134.54|73
1653266700000|2022-05-23 00:45:00|137.06|134.76|137.19|134.89|137.19|134.89|136.81|134.51|122
1653267000000|2022-05-23 00:50:00|137.2|134.9|137.1|134.8|137.2|134.9|136.98|134.68|363
1653267300000|2022-05-23 00:55:00|137.09|134.79|137.51|135.21|137.53|135.23|137.09|134.79|166
1653267600000|2022-05-23 01:00:00|137.53|135.23|137.21|134.91|137.53|135.23|137.21|134.91|216
1653267900000|2022-05-23 01:05:00|137.22|134.92|136.78|134.48|137.24|134.94|136.61|134.31|123
1653268200000|2022-05-23 01:10:00|136.82|134.52|136.71|134.41|136.82|134.52|136.6|134.3|105
1653268500000|2022-05-23 01:15:00|136.69|134.39|137.49|135.19|137.5|135.2|136.53|134.23|316
1653268800000|2022-05-23 01:20:00|137.47|135.17|137.57|135.27|137.62|135.32|137.42|135.12|207
1653269100000|2022-05-23 01:25:00|137.56|135.26|137.75|135.45|137.76|135.46|137.49|135.19|100
1653269400000|2022-05-23 01:30:00|137.78|135.48|137.49|135.19|137.9|135.6|137.49|135.19|202
1653269700000|2022-05-23 01:35:00|137.48|135.18|137.39|135.09|137.54|135.24|137.23|134.93|115
1653270000000|2022-05-23 01:40:00|137.4|135.1|137.01|134.71|137.4|135.1|136.89|134.59|112
1653270300000|2022-05-23 01:45:00|137.03|134.73|136.9|134.6|137.05|134.75|136.89|134.59|41
1653270600000|2022-05-23 01:50:00|136.92|134.62|136.81|134.51|136.93|134.63|136.64|134.34|61
1653270900000|2022-05-23 01:55:00|136.82|134.52|136.7|134.4|136.91|134.61|136.53|134.23|71
1653271200000|2022-05-23 02:00:00|136.69|134.39|135.69|133.39|136.7|134.4|135.58|133.28|169
1653271500000|2022-05-23 02:05:00|135.71|133.41|135.52|133.22|135.71|133.41|135.32|133.02|120
1653271800000|2022-05-23 02:10:00|135.51|133.21|134.67|132.37|135.56|133.26|134.62|132.32|165
1653272100000|2022-05-23 02:15:00|134.7|132.4|134.69|132.39|134.86|132.56|134.4|132.1|135
1653272400000|2022-05-23 02:20:00|134.68|132.38|135.1|132.8|135.1|132.8|134.6|132.3|99
1653272700000|2022-05-23 02:25:00|135.08|132.78|134.44|132.14|135.09|132.79|134.44|132.14|121
1653273000000|2022-05-23 02:30:00|134.45|132.15|134.17|131.87|134.85|132.55|134.05|131.75|212
1653273300000|2022-05-23 02:35:00|134.15|131.85|134.51|132.21|134.65|132.35|134.13|131.83|78
1653273600000|2022-05-23 02:40:00|134.52|132.22|134.92|132.62|134.93|132.63|134.51|132.21|77
1653273900000|2022-05-23 02:45:00|134.94|132.64|134.96|132.66|135.13|132.83|134.67|132.37|98
1653274200000|2022-05-23 02:50:00|134.95|132.65|134.65|132.35|134.95|132.65|134.63|132.33|58
1653274500000|2022-05-23 02:55:00|134.66|132.36|134.55|132.25|134.77|132.47|134.43|132.13|104
1653274800000|2022-05-23 03:00:00|134.54|132.24|134.67|132.37|134.76|132.46|134.54|132.24|69
1653275100000|2022-05-23 03:05:00|134.66|132.36|135.06|132.76|135.16|132.86|134.5|132.2|110
1653275400000|2022-05-23 03:10:00|135.05|132.75|135.11|132.81|135.13|132.83|135.05|132.75|68
1653275700000|2022-05-23 03:15:00|135.12|132.82|135.03|132.73|135.2|132.9|134.95|132.65|60
1653276000000|2022-05-23 03:20:00|135.04|132.74|135.43|133.13|135.47|133.17|135.04|132.74|43
1653276300000|2022-05-23 03:25:00|135.5|133.2|135.43|133.13|135.56|133.26|135.43|133.13|72
1653276600000|2022-05-23 03:30:00|135.44|133.14|135.69|133.39|135.95|133.65|135.32|133.02|143
1653276900000|2022-05-23 03:35:00|135.67|133.37|135.39|133.09|135.72|133.42|135.19|132.89|64
1653277200000|2022-05-23 03:40:00|135.47|133.17|135.54|133.24|135.57|133.27|135.43|133.13|64
1653277500000|2022-05-23 03:45:00|135.53|133.23|135.5|133.2|135.54|133.24|135.25|132.95|81
1653277800000|2022-05-23 03:50:00|135.51|133.21|135.73|133.43|135.84|133.54|135.5|133.2|112
1653278100000|2022-05-23 03:55:00|135.72|133.42|135.65|133.35|135.74|133.44|135.5|133.2|97
1653278400000|2022-05-23 04:00:00|135.64|133.34|136.04|133.74|136.04|133.74|135.64|133.34|51
1653278700000|2022-05-23 04:05:00|136.03|133.73|136.41|134.11|136.41|134.11|135.94|133.64|154
1653279000000|2022-05-23 04:10:00|136.42|134.12|136.93|134.63|136.96|134.66|136.42|134.12|164
1653279300000|2022-05-23 04:15:00|136.97|134.67|137.96|135.66|138.07|135.77|136.97|134.67|206
1653279600000|2022-05-23 04:20:00|137.95|135.65|137.82|135.52|138.08|135.78|137.79|135.49|283
1653279900000|2022-05-23 04:25:00|137.83|135.53|138.13|135.83|138.13|135.83|137.79|135.49|165
1653280200000|2022-05-23 04:30:00|138.16|135.86|138.48|136.18|139.17|136.87|138.16|135.86|226
1653280500000|2022-05-23 04:35:00|138.49|136.19|138.42|136.12|138.67|136.37|138.25|135.95|121
1653280800000|2022-05-23 04:40:00|138.41|136.11|138.44|136.14|138.57|136.27|138.27|135.97|87
1653281100000|2022-05-23 04:45:00|138.43|136.13|138.4|136.1|138.62|136.32|138.37|136.07|64
1653281400000|2022-05-23 04:50:00|138.37|136.07|137.77|135.47|138.57|136.27|137.69|135.39|134
1653281700000|2022-05-23 04:55:00|137.74|135.44|137.63|135.33|137.88|135.58|137.63|135.33|65
1653282000000|2022-05-23 05:00:00|137.64|135.34|138.1|135.8|138.12|135.82|137.5|135.2|85
1653282300000|2022-05-23 05:05:00|138.08|135.78|138.15|135.85|138.17|135.87|137.87|135.57|49
1653282600000|2022-05-23 05:10:00|138.12|135.82|138.64|136.34|138.69|136.39|138.05|135.75|54
1653282900000|2022-05-23 05:15:00|138.63|136.33|138.01|135.71|138.64|136.34|137.82|135.52|124
1653283200000|2022-05-23 05:20:00|137.99|135.69|137.87|135.57|138.17|135.87|137.6|135.3|117
1653283500000|2022-05-23 05:25:00|137.86|135.56|137.5|135.2|138.1|135.8|137.37|135.07|144
1653283800000|2022-05-23 05:30:00|137.49|135.19|137.04|134.74|137.53|135.23|136.81|134.51|137
1653284100000|2022-05-23 05:35:00|137.03|134.73|136.98|134.68|137.15|134.85|136.9|134.6|106
1653284400000|2022-05-23 05:40:00|136.96|134.66|137.07|134.77|137.16|134.86|136.9|134.6|100
1653284700000|2022-05-23 05:45:00|137.05|134.75|137.83|135.53|138.01|135.71|137.02|134.72|117
1653285000000|2022-05-23 05:50:00|137.84|135.54|137.67|135.37|137.86|135.56|137.59|135.29|97
1653285300000|2022-05-23 05:55:00|137.69|135.39|137.68|135.38|137.97|135.67|137.68|135.38|113
1653285600000|2022-05-23 06:00:00|137.69|135.39|138.36|136.06|138.47|136.17|137.68|135.38|106
1653285900000|2022-05-23 06:05:00|138.37|136.07|138.59|136.29|138.59|136.29|138.32|136.02|117
1653286200000|2022-05-23 06:10:00|138.55|136.25|138.31|136.01|138.55|136.25|138.24|135.94|113
1653286500000|2022-05-23 06:15:00|138.3|136|138.2|135.9|138.51|136.21|138.19|135.89|152
1653286800000|2022-05-23 06:20:00|138.21|135.91|138.43|136.13|138.44|136.14|138.2|135.9|133
1653287100000|2022-05-23 06:25:00|138.44|136.14|138.31|136.01|138.44|136.14|138.18|135.88|116
1653287400000|2022-05-23 06:30:00|138.32|136.02|138.3|136|138.44|136.14|138.2|135.9|99
1653287700000|2022-05-23 06:35:00|138.31|136.01|138.32|136.02|138.51|136.21|138.2|135.9|134
1653288000000|2022-05-23 06:40:00|138.3|136|138.7|136.4|139.12|136.82|138.29|135.99|252
1653288300000|2022-05-23 06:45:00|138.69|136.39|138.99|136.69|139.07|136.77|138.68|136.38|126
1653288600000|2022-05-23 06:50:00|139|136.7|138.67|136.37|139.07|136.77|138.67|136.37|116
1653288900000|2022-05-23 06:55:00|138.69|136.39|138.69|136.39|138.69|136.39|138.42|136.12|59
1653289200000|2022-05-23 07:00:00|138.7|136.4|138.73|136.43|138.98|136.68|138.7|136.4|144
1653289500000|2022-05-23 07:05:00|138.72|136.42|138.6|136.3|138.72|136.42|138.32|136.02|92
1653289800000|2022-05-23 07:10:00|138.65|136.35|138.95|136.65|138.95|136.65|138.6|136.3|69
1653290100000|2022-05-23 07:15:00|138.94|136.64|139.01|136.71|139.03|136.73|138.75|136.45|91
1653290400000|2022-05-23 07:20:00|139.02|136.72|139.24|136.94|139.24|136.94|138.93|136.63|62
1653290700000|2022-05-23 07:25:00|139.23|136.93|139.46|137.16|139.75|137.45|139.23|136.93|225
1653291000000|2022-05-23 07:30:00|139.45|137.15|139.64|137.34|139.81|137.51|139.26|136.96|218
1653291300000|2022-05-23 07:35:00|139.65|137.35|139.78|137.48|139.86|137.56|139.54|137.24|108
1653291600000|2022-05-23 07:40:00|139.77|137.47|139.45|137.15|139.78|137.48|139.44|137.14|178
1653291900000|2022-05-23 07:45:00|139.48|137.18|139.42|137.12|139.55|137.25|139.25|136.95|164
1653292200000|2022-05-23 07:50:00|139.41|137.11|139.28|136.98|139.49|137.19|139.25|136.95|106
1653292500000|2022-05-23 07:55:00|139.27|136.97|138.83|136.53|139.32|137.02|138.67|136.37|138
1653292800000|2022-05-23 08:00:00|138.82|136.52|138.91|136.61|139.11|136.81|138.63|136.33|218
1653293100000|2022-05-23 08:05:00|138.92|136.62|139.17|136.87|139.17|136.87|138.91|136.61|60
1653293400000|2022-05-23 08:10:00|139.2|136.9|138.67|136.37|139.45|137.15|138.63|136.33|116
1653293700000|2022-05-23 08:15:00|138.64|136.34|138.05|135.75|138.64|136.34|138.04|135.74|187
1653294000000|2022-05-23 08:20:00|138.04|135.74|138.18|135.88|138.22|135.92|138.01|135.71|119
1653294300000|2022-05-23 08:25:00|138.19|135.89|138.25|135.95|138.25|135.95|138.19|135.89|30
1653294600000|2022-05-23 08:30:00|138.26|135.96|138.25|135.95|138.77|136.47|138.22|135.92|86
1653294900000|2022-05-23 08:35:00|138.27|135.97|138.15|135.85|138.28|135.98|137.85|135.55|129
1653295200000|2022-05-23 08:40:00|138.16|135.86|138.32|136.02|138.65|136.35|138.13|135.83|140
1653295500000|2022-05-23 08:45:00|138.31|136.01|138.21|135.91|138.34|136.04|137.82|135.52|160
1653295800000|2022-05-23 08:50:00|138.23|135.93|138.79|136.49|138.85|136.55|138.22|135.92|134
1653296100000|2022-05-23 08:55:00|138.82|136.52|138.66|136.36|138.82|136.52|138.52|136.22|122
1653296400000|2022-05-23 09:00:00|138.65|136.35|138.43|136.13|138.81|136.51|138.3|136|167
1653296700000|2022-05-23 09:05:00|138.42|136.12|137.91|135.61|138.5|136.2|137.86|135.56|116
1653297000000|2022-05-23 09:10:00|137.9|135.6|137.79|135.49|137.95|135.65|137.75|135.45|87
1653297300000|2022-05-23 09:15:00|137.77|135.47|137.73|135.43|137.84|135.54|137.45|135.15|157
1653297600000|2022-05-23 09:20:00|137.74|135.44|137.66|135.36|137.77|135.47|137.65|135.35|70
1653297900000|2022-05-23 09:25:00|137.65|135.35|137.92|135.62|137.93|135.63|137.65|135.35|89
1653298200000|2022-05-23 09:30:00|137.93|135.63|138.16|135.86|138.17|135.87|137.93|135.63|95
1653298500000|2022-05-23 09:35:00|138.18|135.88|138.93|136.63|138.93|136.63|138.05|135.75|116
1653298800000|2022-05-23 09:40:00|138.94|136.64|138.96|136.66|139.15|136.85|138.93|136.63|98
1653299100000|2022-05-23 09:45:00|139.01|136.71|139.65|137.35|139.66|137.36|138.65|136.35|132
1653299400000|2022-05-23 09:50:00|139.66|137.36|139.85|137.55|140.02|137.72|139.66|137.36|108
1653299700000|2022-05-23 09:55:00|139.84|137.54|140.36|138.06|140.57|138.27|139.71|137.41|167
1653300000000|2022-05-23 10:00:00|140.37|138.07|139.99|137.69|140.68|138.38|139.75|137.45|233
1653300300000|2022-05-23 10:05:00|139.98|137.68|139.93|137.63|140.15|137.85|139.85|137.55|108
1653300600000|2022-05-23 10:10:00|139.92|137.62|140.22|137.92|140.27|137.97|139.91|137.61|156
1653300900000|2022-05-23 10:15:00|140.23|137.93|140.16|137.86|140.63|138.33|140.12|137.82|178
1653301200000|2022-05-23 10:20:00|140.14|137.84|140.06|137.76|140.2|137.9|140.05|137.75|130
1653301500000|2022-05-23 10:25:00|140.08|137.78|140.81|138.51|140.87|138.57|140.08|137.78|255
1653301800000|2022-05-23 10:30:00|140.82|138.52|140.65|138.35|140.88|138.58|140.58|138.28|242
1653302100000|2022-05-23 10:35:00|140.66|138.36|140.97|138.67|140.97|138.67|140.65|138.35|168
1653302400000|2022-05-23 10:40:00|140.96|138.66|141.76|139.46|141.91|139.61|140.9|138.6|254
1653302700000|2022-05-23 10:45:00|141.75|139.45|141.68|139.38|141.82|139.52|141.39|139.09|183
1653303000000|2022-05-23 10:50:00|141.67|139.37|141.65|139.35|141.69|139.39|141.33|139.03|184
1653303300000|2022-05-23 10:55:00|141.66|139.36|141.92|139.62|142.21|139.91|141.61|139.31|275
1653303600000|2022-05-23 11:00:00|141.94|139.64|142.59|140.29|142.68|140.38|141.93|139.63|298
1653303900000|2022-05-23 11:05:00|142.58|140.28|141.8|139.5|142.59|140.29|141.65|139.35|202
1653304200000|2022-05-23 11:10:00|141.84|139.54|141.96|139.66|142.51|140.21|141.74|139.44|198
1653304500000|2022-05-23 11:15:00|141.95|139.65|142.58|140.28|142.62|140.32|141.91|139.61|135
1653304800000|2022-05-23 11:20:00|142.57|140.27|141.71|139.41|142.63|140.33|141.68|139.38|237
1653305100000|2022-05-23 11:25:00|141.69|139.39|141.94|139.64|142.06|139.76|141.69|139.39|155
1653305400000|2022-05-23 11:30:00|141.93|139.63|141.68|139.38|142.11|139.81|141.66|139.36|149
1653305700000|2022-05-23 11:35:00|141.66|139.36|142.52|140.22|142.52|140.22|141.35|139.05|265
1653306000000|2022-05-23 11:40:00|142.55|140.25|144.01|141.71|144.72|142.42|142.37|140.07|469
1653306300000|2022-05-23 11:45:00|144.02|141.72|143.14|140.84|144.02|141.72|142.81|140.51|337
1653306600000|2022-05-23 11:50:00|143.12|140.82|142.94|140.64|143.52|141.22|142.75|140.45|246
1653306900000|2022-05-23 11:55:00|142.93|140.63|143|140.7|143.17|140.87|142.88|140.58|140
1653307200000|2022-05-23 12:00:00|142.98|140.68|142.56|140.26|143.17|140.87|141.91|139.61|219
1653307500000|2022-05-23 12:05:00|142.54|140.24|142.61|140.31|143|140.7|142.5|140.2|206
1653307800000|2022-05-23 12:10:00|142.6|140.3|142.95|140.65|142.95|140.65|142.44|140.14|117
1653308100000|2022-05-23 12:15:00|142.94|140.64|142.81|140.51|143.44|141.14|142.8|140.5|258
1653308400000|2022-05-23 12:20:00|142.82|140.52|142.67|140.37|142.97|140.67|142.61|140.31|230
1653308700000|2022-05-23 12:25:00|142.66|140.36|142.33|140.03|142.66|140.36|142.27|139.97|129
1653309000000|2022-05-23 12:30:00|142.41|140.11|141.68|139.38|142.47|140.17|141.58|139.28|215
1653309300000|2022-05-23 12:35:00|141.7|139.4|141.67|139.37|141.97|139.67|141.61|139.31|169
1653309600000|2022-05-23 12:40:00|141.66|139.36|141.77|139.47|141.82|139.52|141.4|139.1|153
1653309900000|2022-05-23 12:45:00|141.76|139.46|141.67|139.37|141.88|139.58|141.54|139.24|196
1653310200000|2022-05-23 12:50:00|141.69|139.39|141.51|139.21|141.76|139.46|141.51|139.21|126
1653310500000|2022-05-23 12:55:00|141.5|139.2|140.88|138.58|141.5|139.2|140.68|138.38|225
1653310800000|2022-05-23 13:00:00|140.89|138.59|139.77|137.47|140.89|138.59|139.39|137.09|320
1653311100000|2022-05-23 13:05:00|139.78|137.48|139.99|137.69|140.16|137.86|139.78|137.48|154
1653311400000|2022-05-23 13:10:00|140.03|137.73|140.15|137.85|140.21|137.91|140.03|137.73|150
1653311700000|2022-05-23 13:15:00|140.16|137.86|140.57|138.27|140.57|138.27|139.56|137.26|224
1653312000000|2022-05-23 13:20:00|140.58|138.28|140.54|138.24|140.7|138.4|140.53|138.23|199
1653312300000|2022-05-23 13:25:00|140.55|138.25|140.34|138.04|140.59|138.29|140.23|137.93|238
1653312600000|2022-05-23 13:30:00|140.35|138.05|140.61|138.31|141.14|138.84|139.97|137.67|462
1653312900000|2022-05-23 13:35:00|140.59|138.29|139.52|137.22|140.8|138.5|139.14|136.84|432
1653313200000|2022-05-23 13:40:00|139.46|137.16|140.21|137.91|140.21|137.91|138.81|136.51|476
1653313500000|2022-05-23 13:45:00|140.2|137.9|140.74|138.44|141|138.7|139.92|137.62|392
1653313800000|2022-05-23 13:50:00|140.76|138.46|140.36|138.06|141.02|138.72|140.35|138.05|286
1653314100000|2022-05-23 13:55:00|140.35|138.05|139.93|137.63|140.55|138.25|139.87|137.57|317
1653314400000|2022-05-23 14:00:00|139.91|137.61|138.95|136.65|139.98|137.68|138.66|136.36|348
1653314700000|2022-05-23 14:05:00|138.97|136.67|138.64|136.34|139.21|136.91|138.08|135.78|341
1653315000000|2022-05-23 14:10:00|138.62|136.32|138.97|136.67|139.17|136.87|138.52|136.22|368
1653315300000|2022-05-23 14:15:00|138.98|136.68|139.83|137.53|140|137.7|138.98|136.68|336
1653315600000|2022-05-23 14:20:00|139.82|137.52|139.44|137.14|139.84|137.54|139.31|137.01|287
1653315900000|2022-05-23 14:25:00|139.47|137.17|139.65|137.35|139.65|137.35|138.86|136.56|302
1653316200000|2022-05-23 14:30:00|139.66|137.36|140.43|138.13|140.58|138.28|139.46|137.16|298
1653316500000|2022-05-23 14:35:00|140.44|138.14|140.04|137.74|140.62|138.32|139.92|137.62|282
1653316800000|2022-05-23 14:40:00|140.03|137.73|139.88|137.58|140.21|137.91|139.66|137.36|222
1653317100000|2022-05-23 14:45:00|139.89|137.59|140.03|137.73|140.2|137.9|139.6|137.3|260
1653317400000|2022-05-23 14:50:00|140.02|137.72|139.35|137.95|140.07|138.06|139.14|137.52|253
1653317700000|2022-05-23 14:55:00|139.34|137.94|139.39|137.99|139.44|138.04|138.96|137.56|252
1653318000000|2022-05-23 15:00:00|139.4|138|140.43|139.03|140.44|139.04|139.34|137.94|290
1653318300000|2022-05-23 15:05:00|140.42|139.02|140.43|139.03|140.55|139.15|140.26|138.86|218
1653318600000|2022-05-23 15:10:00|140.44|139.04|140.75|139.35|140.76|139.36|140.33|138.93|180
1653318900000|2022-05-23 15:15:00|140.76|139.36|140.54|139.14|140.76|139.36|140.42|139.02|190
1653319200000|2022-05-23 15:20:00|140.53|139.13|140.95|139.55|141.1|139.7|140.44|139.04|192
1653319500000|2022-05-23 15:25:00|140.94|139.54|141.23|139.83|141.26|139.86|140.85|139.45|157
1653319800000|2022-05-23 15:30:00|141.16|139.76|141.1|139.7|141.16|139.76|140.85|139.45|129
1653320100000|2022-05-23 15:35:00|141.08|139.68|141.14|139.74|141.17|139.77|140.74|139.34|150
1653320400000|2022-05-23 15:40:00|141.17|139.77|141.05|139.65|141.31|139.91|140.95|139.55|135
1653320700000|2022-05-23 15:45:00|141.1|139.7|140.61|139.21|141.31|139.91|140.45|139.05|201
1653321000000|2022-05-23 15:50:00|140.62|139.22|140.69|139.29|140.71|139.31|140.55|139.15|123
1653321300000|2022-05-23 15:55:00|140.68|139.28|141.11|139.71|141.44|140.04|140.64|139.24|168
1653321600000|2022-05-23 16:00:00|141.1|139.7|141.46|140.06|141.46|140.06|141.02|139.62|182
1653321900000|2022-05-23 16:05:00|141.49|140.09|141.57|140.17|141.71|140.31|141.36|139.96|112
1653322200000|2022-05-23 16:10:00|141.64|140.24|141.33|139.93|141.77|140.37|141.24|139.84|79
1653322500000|2022-05-23 16:15:00|141.34|139.94|141.12|139.72|141.36|139.96|140.99|139.59|147
1653322800000|2022-05-23 16:20:00|141.24|139.84|142.11|140.71|142.23|140.83|141.24|139.84|173
1653323100000|2022-05-23 16:25:00|142.1|140.7|141.32|139.92|142.1|140.7|141.32|139.92|124
1653323400000|2022-05-23 16:30:00|141.31|139.91|140.73|139.33|141.31|139.91|140.69|139.29|170
1653323700000|2022-05-23 16:35:00|140.74|139.34|140.75|139.35|140.8|139.4|140.47|139.07|95
1653324000000|2022-05-23 16:40:00|140.81|139.41|140.61|139.21|140.92|139.52|140.43|139.03|133
1653324300000|2022-05-23 16:45:00|140.58|139.18|140.46|139.06|140.7|139.3|140.35|138.95|108
1653324600000|2022-05-23 16:50:00|140.49|139.09|140.14|138.74|140.55|139.15|140.04|138.64|135
1653324900000|2022-05-23 16:55:00|140.12|138.72|140.42|139.02|140.75|139.35|139.96|138.56|123
1653325200000|2022-05-23 17:00:00|140.44|139.04|139.6|138.2|140.52|139.12|139.6|138.2|244
1653325500000|2022-05-23 17:05:00|139.58|138.18|139.85|138.45|140.16|138.76|139.52|138.12|163
1653325800000|2022-05-23 17:10:00|139.84|138.44|139.51|138.11|140.08|138.68|139.45|138.05|164
1653326100000|2022-05-23 17:15:00|139.5|138.1|139.04|137.64|139.51|138.11|138.85|137.45|205
1653326400000|2022-05-23 17:20:00|139.03|137.63|139.19|137.79|139.32|137.92|138.77|137.37|148
1653326700000|2022-05-23 17:25:00|139.2|137.8|139.24|137.84|139.32|137.92|139.11|137.71|112
1653327000000|2022-05-23 17:30:00|139.22|137.82|139.06|137.66|139.32|137.92|138.49|137.09|180
1653327300000|2022-05-23 17:35:00|139.04|137.64|139.45|138.05|139.67|138.27|139.03|137.63|122
1653327600000|2022-05-23 17:40:00|139.44|138.04|139.35|137.95|139.51|138.11|139.16|137.76|139
1653327900000|2022-05-23 17:45:00|139.36|137.96|139.56|138.16|139.73|138.33|139.2|137.8|99
1653328200000|2022-05-23 17:50:00|139.55|138.15|139.32|137.92|139.57|138.17|139.19|137.79|83
1653328500000|2022-05-23 17:55:00|139.3|137.9|139.36|137.96|139.43|138.03|139.13|137.73|125
1653328800000|2022-05-23 18:00:00|139.35|137.95|139.07|137.67|139.44|138.04|138.76|137.36|122
1653329100000|2022-05-23 18:05:00|139.08|137.68|139.63|138.23|139.72|138.32|138.96|137.56|105
1653329400000|2022-05-23 18:10:00|139.62|138.22|139.4|138|139.75|138.35|139.4|138|112
1653329700000|2022-05-23 18:15:00|139.39|137.99|139.3|137.9|139.49|138.09|139.21|137.81|106
1653330000000|2022-05-23 18:20:00|139.31|137.91|138.83|137.43|139.32|137.92|138.82|137.42|77
1653330300000|2022-05-23 18:25:00|138.85|137.45|138.85|137.45|139.12|137.72|138.83|137.43|106
1653330600000|2022-05-23 18:30:00|138.82|137.42|139.39|137.99|139.45|138.05|138.73|137.33|107
1653330900000|2022-05-23 18:35:00|139.38|137.98|139.38|137.98|139.39|137.99|138.91|137.51|85
1653331200000|2022-05-23 18:40:00|139.39|137.99|139.66|138.26|139.66|138.26|139.1|137.7|176
1653331500000|2022-05-23 18:45:00|139.68|138.28|139.54|138.14|139.73|138.33|139.31|137.91|113
1653331800000|2022-05-23 18:50:00|139.53|138.13|138.17|136.77|139.73|138.33|138.17|136.77|220
1653332100000|2022-05-23 18:55:00|138.16|136.76|137.66|136.26|138.36|136.96|137.54|136.14|298
1653332400000|2022-05-23 19:00:00|137.68|136.28|136.35|134.95|137.71|136.31|136.05|134.65|447
1653332700000|2022-05-23 19:05:00|136.39|134.99|136.76|135.36|136.92|135.52|136.34|134.94|232
1653333000000|2022-05-23 19:10:00|136.75|135.35|136.18|134.78|136.75|135.35|136.07|134.67|310
1653333300000|2022-05-23 19:15:00|136.19|134.79|135.98|134.58|136.19|134.79|135.11|133.71|388
1653333600000|2022-05-23 19:20:00|135.99|134.59|135.45|134.05|136.07|134.67|135.19|133.79|343
1653333900000|2022-05-23 19:25:00|135.44|134.04|135.32|133.92|135.74|134.34|134.86|133.46|339
1653334200000|2022-05-23 19:30:00|135.34|133.94|135.55|134.15|135.73|134.33|135.19|133.79|251
1653334500000|2022-05-23 19:35:00|135.54|134.14|135.09|133.69|135.58|134.18|134.97|133.57|309
1653334800000|2022-05-23 19:40:00|135.08|133.68|134.7|133.3|135.27|133.87|134.5|133.1|276
1653335100000|2022-05-23 19:45:00|134.69|133.29|134.59|133.19|134.75|133.35|134.49|133.09|239
1653335400000|2022-05-23 19:50:00|134.64|133.24|134.6|133.2|135.56|134.16|134.44|133.04|293
1653335700000|2022-05-23 19:55:00|134.59|133.19|134.05|132.65|134.69|133.29|133.98|132.58|337
1653336000000|2022-05-23 20:00:00|134.04|132.64|134.48|133.08|134.7|133.3|133.74|132.34|376
1653336300000|2022-05-23 20:05:00|134.51|133.11|135.18|133.78|135.44|134.04|134.43|133.03|283
1653336600000|2022-05-23 20:10:00|135.2|133.8|134.59|133.19|135.25|133.85|134.58|133.18|198
1653336900000|2022-05-23 20:15:00|134.58|133.18|135.02|133.62|135.29|133.89|134.56|133.16|300
1653337200000|2022-05-23 20:20:00|135.04|133.64|134.89|133.49|135.15|133.75|134.87|133.47|171
1653337500000|2022-05-23 20:25:00|134.9|133.5|135.06|133.66|135.2|133.8|134.85|133.45|264
1653337800000|2022-05-23 20:30:00|135.04|133.64|135.23|133.83|135.23|133.83|134.9|133.5|272
1653338100000|2022-05-23 20:35:00|135.26|133.86|135.11|133.71|135.26|133.86|135|133.6|199
1653338400000|2022-05-23 20:40:00|135.12|133.72|135.31|133.91|135.41|134.01|135.1|133.7|180
1653338700000|2022-05-23 20:45:00|135.3|133.9|135.5|134.1|135.61|134.21|135.27|133.87|124
1653339000000|2022-05-23 20:50:00|135.49|134.09|135.24|133.84|135.51|134.11|135|133.6|139
1653339300000|2022-05-23 20:55:00|135.22|133.82|135.39|133.99|135.41|134.01|135.07|133.67|139
1653339600000|2022-05-23 21:00:00|135.37|133.97|135.19|133.79|135.58|134.18|135.18|133.78|114
1653339900000|2022-05-23 21:05:00|135.2|133.8|135.59|134.19|135.59|134.19|135.19|133.79|86
1653340200000|2022-05-23 21:10:00|135.61|134.21|136.03|134.63|136.17|134.77|135.61|134.21|132
1653340500000|2022-05-23 21:15:00|136.06|134.66|136.08|134.68|136.17|134.77|136|134.6|139
1653340800000|2022-05-23 21:20:00|136.09|134.69|136.16|134.76|136.16|134.76|135.99|134.59|164
1653341100000|2022-05-23 21:25:00|136.15|134.75|136.27|134.87|136.3|134.9|136.15|134.75|175
1653341400000|2022-05-23 21:30:00|136.29|134.89|136.21|134.81|136.36|134.96|136.19|134.79|188
1653341700000|2022-05-23 21:35:00|136.22|134.82|135.99|134.59|136.26|134.86|135.96|134.56|171
1653342000000|2022-05-23 21:40:00|135.98|134.58|135.85|134.45|136|134.6|135.83|134.43|205
1653342300000|2022-05-23 21:45:00|135.86|134.46|135.15|133.75|135.89|134.49|135.14|133.74|87
1653342600000|2022-05-23 21:50:00|135.14|133.74|135.31|133.91|135.39|133.99|134.96|133.56|158
1653342900000|2022-05-23 21:55:00|135.3|133.9|134.57|133.17|135.31|133.91|134.52|133.12|192
1653343200000|2022-05-23 22:00:00|134.58|133.18|133.3|131.9|134.58|133.18|133.1|131.7|298
1653343500000|2022-05-23 22:05:00|133.31|131.91|133.37|131.97|133.7|132.3|132.86|131.46|269
1653343800000|2022-05-23 22:10:00|133.38|131.98|133.41|132.01|133.66|132.26|133.29|131.89|149
1653344100000|2022-05-23 22:15:00|133.4|132|133.3|131.9|133.4|132|132.89|131.49|165
1653344400000|2022-05-23 22:20:00|133.31|131.91|132.35|130.95|133.48|132.08|132.06|130.66|203
1653344700000|2022-05-23 22:25:00|132.33|130.93|132.1|130.7|132.53|131.13|131.83|130.43|261
1653345000000|2022-05-23 22:30:00|132.09|130.69|132.02|130.62|132.32|130.92|131.74|130.34|203
1653345300000|2022-05-23 22:35:00|132.03|130.63|132.49|131.09|132.85|131.45|131.98|130.58|190
1653345600000|2022-05-23 22:40:00|132.47|131.07|132.2|130.8|132.64|131.24|132.18|130.78|176
1653345900000|2022-05-23 22:45:00|132.19|130.79|132.41|131.01|132.57|131.17|132.19|130.79|146
1653346200000|2022-05-23 22:50:00|132.4|131|132.66|131.26|132.66|131.26|132.32|130.92|90
1653346500000|2022-05-23 22:55:00|132.67|131.27|132.68|131.28|132.71|131.31|132.5|131.1|135
1653346800000|2022-05-23 23:00:00|132.67|131.27|132.11|130.71|132.67|131.27|131.98|130.58|150
1653347100000|2022-05-23 23:05:00|132.12|130.72|131.67|130.27|132.12|130.72|131.51|130.11|111
1653347400000|2022-05-23 23:10:00|131.62|130.22|130.71|129.31|131.62|130.22|130.71|129.31|229
1653347700000|2022-05-23 23:15:00|130.7|129.3|130.48|129.08|131.27|129.87|129.83|128.43|355
1653348000000|2022-05-23 23:20:00|130.51|129.11|131.36|129.96|131.38|129.98|130.49|129.09|319
1653348300000|2022-05-23 23:25:00|131.37|129.97|131.1|129.7|131.37|129.97|130.83|129.43|255
1653348600000|2022-05-23 23:30:00|131.11|129.71|131.34|129.94|131.48|130.08|131.02|129.62|280
1653348900000|2022-05-23 23:35:00|131.33|129.93|131.14|129.74|131.43|130.03|130.97|129.57|172
1653349200000|2022-05-23 23:40:00|131.13|129.73|131.28|129.88|131.34|129.94|130.9|129.5|335
1653349500000|2022-05-23 23:45:00|131.29|129.89|131.24|129.84|131.46|130.06|130.93|129.53|205
1653349800000|2022-05-23 23:50:00|131.25|129.85|131.14|129.74|131.35|129.95|131.09|129.69|205
1653350100000|2022-05-23 23:55:00|131.15|129.75|131.3|129.9|131.31|129.91|130.95|129.55|256
1653350400000|2022-05-24 00:00:00|131.29|129.89|131.78|130.38|131.92|130.52|130.75|129.35|314
1653350700000|2022-05-24 00:05:00|131.75|130.35|132.04|130.64|132.08|130.68|131.59|130.19|286
1653351000000|2022-05-24 00:10:00|132.02|130.62|131.7|130.3|132.07|130.67|131.42|130.02|190
1653351300000|2022-05-24 00:15:00|131.71|130.31|131.91|130.51|132.11|130.71|131.64|130.24|213
1653351600000|2022-05-24 00:20:00|131.89|130.49|131.44|130.04|131.91|130.51|131.31|129.91|133
1653351900000|2022-05-24 00:25:00|131.42|130.02|131.7|130.3|131.75|130.35|131.39|129.99|178
1653352200000|2022-05-24 00:30:00|131.69|130.29|131.96|130.56|132.11|130.71|131.63|130.23|115
1653352500000|2022-05-24 00:35:00|131.97|130.57|132.18|130.78|132.18|130.78|131.95|130.55|94
1653352800000|2022-05-24 00:40:00|132.16|130.76|132.08|130.68|132.34|130.94|132.04|130.64|170
1653353100000|2022-05-24 00:45:00|132.09|130.69|132.36|130.96|132.37|130.97|132.01|130.61|98
1653353400000|2022-05-24 00:50:00|132.33|130.93|132.2|130.8|132.34|130.94|132.12|130.72|182
1653353700000|2022-05-24 00:55:00|132.21|130.81|131.87|130.47|132.33|130.93|131.83|130.43|146
1653354000000|2022-05-24 01:00:00|131.85|130.45|131.76|130.36|131.88|130.48|131.55|130.15|127
1653354300000|2022-05-24 01:05:00|131.86|130.46|132.04|130.64|132.08|130.68|131.76|130.36|143
1653354600000|2022-05-24 01:10:00|132.03|130.63|132.05|130.65|132.26|130.86|131.96|130.56|144
1653354900000|2022-05-24 01:15:00|132.07|130.67|131.4|130|132.12|130.72|131.39|129.99|160
1653355200000|2022-05-24 01:20:00|131.39|129.99|131.47|130.07|131.53|130.13|131.3|129.9|117
1653355500000|2022-05-24 01:25:00|131.45|130.05|131.48|130.08|131.6|130.2|131.42|130.02|87
1653355800000|2022-05-24 01:30:00|131.5|130.1|131.54|130.14|131.55|130.15|131.17|129.77|92
1653356100000|2022-05-24 01:35:00|131.55|130.15|131.66|130.26|131.68|130.28|131.46|130.06|70
1653356400000|2022-05-24 01:40:00|131.68|130.28|131.47|130.07|131.73|130.33|131.45|130.05|79
1653356700000|2022-05-24 01:45:00|131.46|130.06|131.96|130.56|132|130.6|131.35|129.95|108
1653357000000|2022-05-24 01:50:00|131.97|130.57|132.57|131.17|132.57|131.17|131.96|130.56|133
1653357300000|2022-05-24 01:55:00|132.56|131.16|132.52|131.12|132.6|131.2|132.46|131.06|105
1653357600000|2022-05-24 02:00:00|132.53|131.13|132.55|131.15|132.65|131.25|132.47|131.07|139
1653357900000|2022-05-24 02:05:00|132.53|131.13|132.63|131.23|132.7|131.3|132.48|131.08|85
1653358200000|2022-05-24 02:10:00|132.62|131.22|132.61|131.21|132.62|131.22|132.45|131.05|62
1653358500000|2022-05-24 02:15:00|132.62|131.22|132.29|130.89|132.65|131.25|132.2|130.8|128
1653358800000|2022-05-24 02:20:00|132.3|130.9|132.67|131.27|132.77|131.37|132.22|130.82|107
1653359100000|2022-05-24 02:25:00|132.66|131.26|132.51|131.11|133.01|131.61|132.45|131.05|101
1653359400000|2022-05-24 02:30:00|132.5|131.1|132.55|131.15|132.7|131.3|132.34|130.94|130
1653359700000|2022-05-24 02:35:00|132.54|131.14|132.52|131.12|132.64|131.24|132.45|131.05|109
1653360000000|2022-05-24 02:40:00|132.54|131.14|132.66|131.26|132.72|131.32|132.52|131.12|71
1653360300000|2022-05-24 02:45:00|132.64|131.24|132.64|131.24|132.7|131.3|132.55|131.15|75
1653360600000|2022-05-24 02:50:00|132.63|131.23|132.74|131.34|132.75|131.35|132.6|131.2|56
1653360900000|2022-05-24 02:55:00|132.73|131.33|133.14|131.74|133.32|131.92|132.65|131.25|104
1653361200000|2022-05-24 03:00:00|133.16|131.76|133.04|131.64|133.16|131.76|132.91|131.51|109
1653361500000|2022-05-24 03:05:00|133.02|131.62|133.15|131.75|133.29|131.89|132.87|131.47|113
1653361800000|2022-05-24 03:10:00|133.17|131.77|133.27|131.87|133.3|131.9|133.13|131.73|85
1653362100000|2022-05-24 03:15:00|133.26|131.86|133.32|131.92|133.32|131.92|133.15|131.75|197
1653362400000|2022-05-24 03:20:00|133.35|131.95|133.32|131.92|133.35|131.95|133.24|131.84|152
1653362700000|2022-05-24 03:25:00|133.33|131.93|133.12|131.72|133.33|131.93|133.12|131.72|94
1653363000000|2022-05-24 03:30:00|133.11|131.71|133.28|131.88|133.3|131.9|133.1|131.7|78
1653363300000|2022-05-24 03:35:00|133.27|131.87|133.33|131.93|133.35|131.95|133.25|131.85|85
1653363600000|2022-05-24 03:40:00|133.32|131.92|133.29|131.89|133.35|131.95|133.19|131.79|100
1653363900000|2022-05-24 03:45:00|133.28|131.88|133.23|131.83|133.35|131.95|133.21|131.81|79
1653364200000|2022-05-24 03:50:00|133.21|131.81|133.28|131.88|133.3|131.9|133.17|131.77|63
1653364500000|2022-05-24 03:55:00|133.29|131.89|133.2|131.8|133.36|131.96|133.18|131.78|68
1653364800000|2022-05-24 04:00:00|133.19|131.79|132.46|131.06|133.26|131.86|132.27|130.87|149
1653365100000|2022-05-24 04:05:00|132.48|131.08|132.63|131.23|132.66|131.26|132.46|131.06|67
1653365400000|2022-05-24 04:10:00|132.62|131.22|132.48|131.08|132.72|131.32|132.47|131.07|61
1653365700000|2022-05-24 04:15:00|132.46|131.06|132.63|131.23|132.72|131.32|132.35|130.95|118
1653366000000|2022-05-24 04:20:00|132.64|131.24|132.77|131.37|132.79|131.39|132.62|131.22|52
1653366300000|2022-05-24 04:25:00|132.87|131.47|133.23|131.83|133.35|131.95|132.87|131.47|116
1653366600000|2022-05-24 04:30:00|133.22|131.82|133.18|131.78|133.28|131.88|133.12|131.72|166
1653366900000|2022-05-24 04:35:00|133.17|131.77|133.47|132.07|133.48|132.08|133|131.6|104
1653367200000|2022-05-24 04:40:00|133.45|132.05|133.87|132.47|133.97|132.57|133.45|132.05|150
1653367500000|2022-05-24 04:45:00|133.86|132.46|133.88|132.48|133.96|132.56|133.76|132.36|151
1653367800000|2022-05-24 04:50:00|133.87|132.47|133.49|132.09|133.87|132.47|133.49|132.09|89
1653368100000|2022-05-24 04:55:00|133.48|132.08|133.22|131.82|133.48|132.08|133.2|131.8|96
1653368400000|2022-05-24 05:00:00|133.2|131.8|133.3|131.9|133.3|131.9|133.03|131.63|92
1653368700000|2022-05-24 05:05:00|133.32|131.92|133.65|132.25|133.69|132.29|133.32|131.92|62
1653369000000|2022-05-24 05:10:00|133.67|132.27|133.7|132.3|133.72|132.32|133.63|132.23|52
1653369300000|2022-05-24 05:15:00|133.67|132.27|133.68|132.28|133.76|132.36|133.6|132.2|63
1653369600000|2022-05-24 05:20:00|133.69|132.29|133.74|132.34|133.76|132.36|133.69|132.29|68
1653369900000|2022-05-24 05:25:00|133.73|132.33|133.95|132.55|134.22|132.82|133.66|132.26|94
1653370200000|2022-05-24 05:30:00|133.94|132.54|134.05|132.65|134.28|132.88|133.86|132.46|101
1653370500000|2022-05-24 05:35:00|134.06|132.66|133.57|132.17|134.1|132.7|133.49|132.09|153
1653370800000|2022-05-24 05:40:00|133.58|132.18|133.24|131.84|133.58|132.18|133.12|131.72|122
1653371100000|2022-05-24 05:45:00|133.27|131.87|133.24|131.84|133.27|131.87|133.06|131.66|95
1653371400000|2022-05-24 05:50:00|133.23|131.83|133.07|131.67|133.27|131.87|133.07|131.67|76
1653371700000|2022-05-24 05:55:00|133.08|131.68|133.03|131.63|133.25|131.85|132.87|131.47|120
1653372000000|2022-05-24 06:00:00|133.04|131.64|133.45|132.05|133.46|132.06|132.98|131.58|102
1653372300000|2022-05-24 06:05:00|133.46|132.06|133.38|131.98|133.5|132.1|133.28|131.88|90
1653372600000|2022-05-24 06:10:00|133.37|131.97|133.34|131.94|133.38|131.98|133.27|131.87|72
1653372900000|2022-05-24 06:15:00|133.38|131.98|133.27|131.87|133.39|131.99|133.27|131.87|54
1653373200000|2022-05-24 06:20:00|133.28|131.88|133.37|131.97|133.47|132.07|133.27|131.87|110
1653373500000|2022-05-24 06:25:00|133.38|131.98|133.37|131.97|133.49|132.09|133.36|131.96|38
1653373800000|2022-05-24 06:30:00|133.35|131.95|133.25|131.85|133.38|131.98|133.08|131.68|95
1653374100000|2022-05-24 06:35:00|133.28|131.88|132.69|131.29|133.38|131.98|132.46|131.06|176
1653374400000|2022-05-24 06:40:00|132.68|131.28|132.86|131.46|133.07|131.67|132.48|131.08|146
1653374700000|2022-05-24 06:45:00|132.85|131.45|132.7|131.3|132.89|131.49|132.29|130.89|147
1653375000000|2022-05-24 06:50:00|132.71|131.31|132.68|131.28|132.79|131.39|132.68|131.28|44
1653375300000|2022-05-24 06:55:00|132.67|131.27|132.69|131.29|132.75|131.35|132.58|131.18|42
1653375600000|2022-05-24 07:00:00|132.7|131.3|132.75|131.35|133.07|131.67|132.68|131.28|100
1653375900000|2022-05-24 07:05:00|132.74|131.34|132.88|131.48|133.08|131.68|132.46|131.06|131
1653376200000|2022-05-24 07:10:00|132.89|131.49|133.41|132.01|133.42|132.02|132.88|131.48|142
1653376500000|2022-05-24 07:15:00|133.42|132.02|133.15|131.75|133.6|132.2|133.15|131.75|180
1653376800000|2022-05-24 07:20:00|133.16|131.76|133.15|131.75|133.19|131.79|132.96|131.56|188
1653377100000|2022-05-24 07:25:00|133.17|131.77|133.24|131.84|133.38|131.98|133.14|131.74|149
1653377400000|2022-05-24 07:30:00|133.25|131.85|133.38|131.98|133.72|132.32|133.25|131.85|141
1653377700000|2022-05-24 07:35:00|133.39|131.99|133.43|132.03|133.51|132.11|133.28|131.88|151
1653378000000|2022-05-24 07:40:00|133.42|132.02|133.42|132.02|133.5|132.1|133.33|131.93|245
1653378300000|2022-05-24 07:45:00|133.4|132|133.69|132.29|133.69|132.29|133.36|131.96|132
1653378600000|2022-05-24 07:50:00|133.7|132.3|134|132.6|134.05|132.65|133.7|132.3|121
1653378900000|2022-05-24 07:55:00|134.01|132.61|133.95|132.55|134.06|132.66|133.84|132.44|251
1653379200000|2022-05-24 08:00:00|133.96|132.56|134.04|132.64|134.27|132.87|133.79|132.39|232
1653379500000|2022-05-24 08:05:00|134.05|132.65|134.26|132.86|134.26|132.86|134.05|132.65|30
1653379800000|2022-05-24 08:10:00|134.27|132.87|134.28|132.88|134.3|132.9|134.1|132.7|71
1653380100000|2022-05-24 08:15:00|134.3|132.9|133.89|132.49|134.3|132.9|133.45|132.05|114
1653380400000|2022-05-24 08:20:00|133.91|132.51|134.25|132.85|134.27|132.87|133.86|132.46|73
1653380700000|2022-05-24 08:25:00|134.26|132.86|134.11|132.71|134.28|132.88|134.04|132.64|114
1653381000000|2022-05-24 08:30:00|134.12|132.72|133.83|132.43|134.18|132.78|133.75|132.35|151
1653381300000|2022-05-24 08:35:00|133.82|132.42|133.91|132.51|133.91|132.51|133.75|132.35|185
1653381600000|2022-05-24 08:40:00|133.95|132.55|133.77|132.37|134.04|132.64|133.76|132.36|103
1653381900000|2022-05-24 08:45:00|133.76|132.36|133.71|132.31|133.8|132.4|133.69|132.29|73
1653382200000|2022-05-24 08:50:00|133.7|132.3|132.46|131.06|133.7|132.3|131.95|130.55|211
1653382500000|2022-05-24 08:55:00|132.45|131.05|131.92|130.52|132.55|131.15|131.91|130.51|194
1653382800000|2022-05-24 09:00:00|131.91|130.51|132.6|131.2|132.63|131.23|131.91|130.51|169
1653383100000|2022-05-24 09:05:00|132.58|131.18|131.59|130.19|132.75|131.35|131.03|129.63|242
1653383400000|2022-05-24 09:10:00|131.57|130.17|132.68|131.28|132.76|131.36|131.57|130.17|233
1653383700000|2022-05-24 09:15:00|132.69|131.29|133.08|131.68|134.14|132.74|132.69|131.29|411
1653384000000|2022-05-24 09:20:00|133.09|131.69|133.04|131.64|133.17|131.77|132.84|131.44|206
1653384300000|2022-05-24 09:25:00|133.03|131.63|133.12|131.72|133.23|131.83|132.95|131.55|159
1653384600000|2022-05-24 09:30:00|133.13|131.73|133.03|131.63|133.24|131.84|132.86|131.46|174
1653384900000|2022-05-24 09:35:00|133.02|131.62|133.16|131.76|133.36|131.96|132.92|131.52|133
1653385200000|2022-05-24 09:40:00|133.23|131.83|133.09|131.69|133.27|131.87|133.09|131.69|95
1653385500000|2022-05-24 09:45:00|133.07|131.67|133.01|131.61|133.28|131.88|132.88|131.48|181
1653385800000|2022-05-24 09:50:00|133|131.6|132.68|131.28|133.04|131.64|132.43|131.03|118
1653386100000|2022-05-24 09:55:00|132.69|131.29|133.74|132.34|133.74|132.34|132.69|131.29|143
1653386400000|2022-05-24 10:00:00|133.8|132.4|133.54|132.14|134.01|132.61|133.51|132.11|173
1653386700000|2022-05-24 10:05:00|133.52|132.12|133.47|132.07|133.54|132.14|133.23|131.83|119
1653387000000|2022-05-24 10:10:00|133.48|132.08|133.22|131.82|133.63|132.23|133.22|131.82|121
1653387300000|2022-05-24 10:15:00|133.2|131.8|133.41|132.01|133.51|132.11|133.08|131.68|167
1653387600000|2022-05-24 10:20:00|133.4|132|133.51|132.11|133.64|132.24|133.37|131.97|138
1653387900000|2022-05-24 10:25:00|133.52|132.12|133.52|132.12|133.54|132.14|133.16|131.76|107
1653388200000|2022-05-24 10:30:00|133.51|132.11|133.45|132.05|133.65|132.25|133.29|131.89|130
1653388500000|2022-05-24 10:35:00|133.44|132.04|133.42|132.02|133.46|132.06|133.08|131.68|133
1653388800000|2022-05-24 10:40:00|133.43|132.03|133.71|132.31|133.71|132.31|133.4|132|101
1653389100000|2022-05-24 10:45:00|133.72|132.32|133.66|132.26|133.95|132.55|133.51|132.11|117
1653389400000|2022-05-24 10:50:00|133.65|132.25|133.7|132.3|134.06|132.66|133.45|132.05|132
1653389700000|2022-05-24 10:55:00|133.71|132.31|133.95|132.55|134.03|132.63|133.7|132.3|173
1653390000000|2022-05-24 11:00:00|133.96|132.56|133.66|132.26|134.12|132.72|133.66|132.26|178
1653390300000|2022-05-24 11:05:00|133.68|132.28|133.92|132.52|133.98|132.58|133.52|132.12|124
1653390600000|2022-05-24 11:10:00|133.9|132.5|134.06|132.66|134.13|132.73|133.88|132.48|142
1653390900000|2022-05-24 11:15:00|134.07|132.67|134.13|132.73|134.26|132.86|134.05|132.65|146
1653391200000|2022-05-24 11:20:00|134.16|132.76|133.77|132.37|134.17|132.77|133.76|132.36|142
1653391500000|2022-05-24 11:25:00|133.76|132.36|133.36|131.96|133.78|132.38|133.36|131.96|118
1653391800000|2022-05-24 11:30:00|133.34|131.94|133.55|132.15|133.55|132.15|133.34|131.94|93
1653392100000|2022-05-24 11:35:00|133.58|132.18|133.19|131.79|133.66|132.26|133.18|131.78|148
1653392400000|2022-05-24 11:40:00|133.18|131.78|133.25|131.85|133.38|131.98|133.16|131.76|105
1653392700000|2022-05-24 11:45:00|133.24|131.84|133.25|131.85|133.36|131.96|132.94|131.54|158
1653393000000|2022-05-24 11:50:00|133.21|131.81|133.27|131.87|133.5|132.1|133.19|131.79|92
1653393300000|2022-05-24 11:55:00|133.28|131.88|133.56|132.16|133.61|132.21|133.08|131.68|129
1653393600000|2022-05-24 12:00:00|133.55|132.15|133.76|132.36|133.84|132.44|133.37|131.97|140
1653393900000|2022-05-24 12:05:00|133.77|132.37|132.83|131.43|133.97|132.57|132.81|131.41|166
1653394200000|2022-05-24 12:10:00|132.8|131.4|132.76|131.36|133.11|131.71|132.74|131.34|124
1653394500000|2022-05-24 12:15:00|132.75|131.35|133.13|131.73|133.13|131.73|132.5|131.1|109
1653394800000|2022-05-24 12:20:00|133.12|131.72|132.57|131.17|133.12|131.72|132.51|131.11|114
1653395100000|2022-05-24 12:25:00|132.58|131.18|132.7|131.3|132.77|131.37|132.15|130.75|184
1653395400000|2022-05-24 12:30:00|132.69|131.29|132.96|131.56|133.05|131.65|132.51|131.11|160
1653395700000|2022-05-24 12:35:00|132.95|131.55|133.09|131.69|133.34|131.94|132.81|131.41|323
1653396000000|2022-05-24 12:40:00|133.1|131.7|132.99|131.59|133.16|131.76|132.99|131.59|104
1653396300000|2022-05-24 12:45:00|132.98|131.58|132.97|131.57|133.07|131.67|132.96|131.56|94
1653396600000|2022-05-24 12:50:00|132.98|131.58|133.06|131.66|133.16|131.76|132.87|131.47|116
1653396900000|2022-05-24 12:55:00|133.04|131.64|132.67|131.27|133.04|131.64|132.55|131.15|103
1653397200000|2022-05-24 13:00:00|132.69|131.29|132.34|130.94|132.69|131.29|132.24|130.84|115
1653397500000|2022-05-24 13:05:00|132.33|130.93|132.63|131.23|132.63|131.23|132.25|130.85|113
1653397800000|2022-05-24 13:10:00|132.62|131.22|132.6|131.2|132.62|131.22|132.25|130.85|113
1653398100000|2022-05-24 13:15:00|132.62|131.22|132.45|131.05|133.04|131.64|132.44|131.04|149
1653398400000|2022-05-24 13:20:00|132.44|131.04|132.58|131.18|132.75|131.35|132.43|131.03|70
1653398700000|2022-05-24 13:25:00|132.57|131.17|132.17|130.77|132.58|131.18|132.13|130.73|196
1653399000000|2022-05-24 13:30:00|132.16|130.76|132.53|131.13|133.01|131.61|132.08|130.68|481
1653399300000|2022-05-24 13:35:00|132.52|131.12|131.67|130.27|132.64|131.24|131.61|130.21|365
1653399600000|2022-05-24 13:40:00|131.66|130.26|131.85|130.45|132.14|130.74|131.64|130.24|249
1653399900000|2022-05-24 13:45:00|131.86|130.46|129.83|128.43|132.3|130.9|129.83|128.43|439
1653400200000|2022-05-24 13:50:00|129.71|128.31|129.65|128.25|130.47|129.07|129.18|127.78|535
1653400500000|2022-05-24 13:55:00|129.68|128.28|129.19|127.79|130.2|128.8|128.28|126.88|525
1653400800000|2022-05-24 14:00:00|129.16|127.76|129.64|128.24|130.15|128.75|128.41|127.01|507
1653401100000|2022-05-24 14:05:00|129.63|128.23|128.7|127.3|130|128.6|128.27|126.87|544
1653401400000|2022-05-24 14:10:00|128.69|127.29|128.68|127.28|129.22|127.82|127.9|126.5|533
1653401700000|2022-05-24 14:15:00|128.67|127.27|128.37|126.97|129.29|127.89|128.37|126.97|512
1653402000000|2022-05-24 14:20:00|128.36|126.96|129.17|127.77|129.69|128.29|128.35|126.95|406
1653402300000|2022-05-24 14:25:00|129.16|127.76|129.61|128.21|129.66|128.26|128.79|127.39|371
1653402600000|2022-05-24 14:30:00|129.59|128.19|129.87|128.47|130.52|129.12|129.41|128.01|448
1653402900000|2022-05-24 14:35:00|129.79|128.39|129.65|128.25|130.23|128.83|129.63|128.23|295
1653403200000|2022-05-24 14:40:00|129.61|128.21|129.97|128.57|130.04|128.64|129.23|127.83|314
1653403500000|2022-05-24 14:45:00|129.98|128.58|129.48|128.08|130.29|128.89|129.25|127.85|383
1653403800000|2022-05-24 14:50:00|129.51|128.11|129.78|128.38|129.93|128.53|129.4|128|223
1653404100000|2022-05-24 14:55:00|129.77|128.37|130.25|128.85|130.27|128.87|129.77|128.37|289
1653404400000|2022-05-24 15:00:00|130.21|128.81|130.24|128.84|130.51|129.11|130.07|128.67|259
1653404700000|2022-05-24 15:05:00|130.23|128.83|130.33|128.93|130.45|129.05|130.05|128.65|228
1653405000000|2022-05-24 15:10:00|130.34|128.94|130.15|128.75|130.44|129.04|130.12|128.72|264
1653405300000|2022-05-24 15:15:00|130.1|128.7|130.14|128.74|130.52|129.12|130|128.6|246
1653405600000|2022-05-24 15:20:00|130.12|128.72|130.39|128.99|130.45|129.05|129.93|128.53|232
1653405900000|2022-05-24 15:25:00|130.41|129.01|130.99|129.59|131.06|129.66|130.41|129.01|140
1653406200000|2022-05-24 15:30:00|130.98|129.58|131.05|129.65|131.18|129.78|130.81|129.41|249
1653406500000|2022-05-24 15:35:00|131.04|129.64|131.09|129.69|131.17|129.77|130.86|129.46|218
1653406800000|2022-05-24 15:40:00|131.12|129.72|132.25|130.85|132.26|130.86|131.1|129.7|347
1653407100000|2022-05-24 15:45:00|132.24|130.84|133.58|132.18|134.13|132.73|132.21|130.81|453
1653407400000|2022-05-24 15:50:00|133.57|132.17|133.14|131.74|133.57|132.17|132.97|131.57|301
1653407700000|2022-05-24 15:55:00|133.13|131.73|133.04|131.64|133.37|131.97|132.75|131.35|341
1653408000000|2022-05-24 16:00:00|133.03|131.63|133.18|131.78|133.33|131.93|132.89|131.49|378
1653408300000|2022-05-24 16:05:00|133.2|131.8|133.72|132.32|133.72|132.32|132.94|131.54|366
1653408600000|2022-05-24 16:10:00|133.71|132.31|133.52|132.12|133.85|132.45|133.44|132.04|258
1653408900000|2022-05-24 16:15:00|133.55|132.15|133.02|131.62|133.76|132.36|132.89|131.49|369
1653409200000|2022-05-24 16:20:00|132.99|131.59|132.67|131.27|132.99|131.59|132.59|131.19|256
1653409500000|2022-05-24 16:25:00|132.68|131.28|132.02|130.62|132.69|131.29|131.91|130.51|233
1653409800000|2022-05-24 16:30:00|132.03|130.63|131.92|130.52|132.29|130.89|131.8|130.4|276
1653410100000|2022-05-24 16:35:00|131.93|130.53|131.9|130.5|132.11|130.71|131.83|130.43|241
1653410400000|2022-05-24 16:40:00|131.91|130.51|132.21|130.81|132.44|131.04|131.91|130.51|132
1653410700000|2022-05-24 16:45:00|132.22|130.82|132.45|131.05|132.6|131.2|132.11|130.71|190
1653411000000|2022-05-24 16:50:00|132.44|131.04|132.15|130.75|132.48|131.08|131.85|130.45|178
1653411300000|2022-05-24 16:55:00|132.16|130.76|132.6|131.2|132.76|131.36|132.15|130.75|167
1653411600000|2022-05-24 17:00:00|132.58|131.18|131.88|130.48|132.6|131.2|131.84|130.44|226
1653411900000|2022-05-24 17:05:00|131.87|130.47|131.81|130.41|132.07|130.67|131.8|130.4|148
1653412200000|2022-05-24 17:10:00|131.78|130.38|131.82|130.42|132|130.6|131.75|130.35|196
1653412500000|2022-05-24 17:15:00|131.83|130.43|131.48|130.08|131.9|130.5|131.25|129.85|171
1653412800000|2022-05-24 17:20:00|131.47|130.07|130.93|129.53|131.49|130.09|130.47|129.07|235
1653413100000|2022-05-24 17:25:00|130.9|129.5|131.31|129.91|131.35|129.95|130.84|129.44|242
1653413400000|2022-05-24 17:30:00|131.3|129.9|131.22|129.82|131.3|129.9|131|129.6|211
1653413700000|2022-05-24 17:35:00|131.23|129.83|131.62|130.22|131.64|130.24|131.18|129.78|207
1653414000000|2022-05-24 17:40:00|131.61|130.21|132.03|130.63|132.1|130.7|131.61|130.21|249
1653414300000|2022-05-24 17:45:00|132.02|130.62|132.01|130.61|132.25|130.85|131.99|130.59|186
1653414600000|2022-05-24 17:50:00|132|130.6|132.11|130.71|132.19|130.79|131.95|130.55|219
1653414900000|2022-05-24 17:55:00|132.12|130.72|132.41|131.01|132.46|131.06|132.1|130.7|192
1653415200000|2022-05-24 18:00:00|132.44|131.04|132.27|130.87|132.53|131.13|132.21|130.81|180
1653415500000|2022-05-24 18:05:00|132.28|130.88|133.05|131.65|133.22|131.82|132.18|130.78|217
1653415800000|2022-05-24 18:10:00|133.04|131.64|133.1|131.7|133.71|132.31|133|131.6|195
1653416100000|2022-05-24 18:15:00|133.12|131.72|132.96|131.56|133.32|131.92|132.92|131.52|186
1653416400000|2022-05-24 18:20:00|132.95|131.55|133.33|131.93|133.38|131.98|132.84|131.44|190
1653416700000|2022-05-24 18:25:00|133.34|131.94|133.27|131.87|133.53|132.13|133.24|131.84|160
1653417000000|2022-05-24 18:30:00|133.26|131.86|133.47|132.07|133.47|132.07|133.21|131.81|96
1653417300000|2022-05-24 18:35:00|133.48|132.08|133.52|132.12|133.65|132.25|133.36|131.96|211
1653417600000|2022-05-24 18:40:00|133.53|132.13|132.56|131.16|133.53|132.13|132.52|131.12|194
1653417900000|2022-05-24 18:45:00|132.55|131.15|132.37|130.97|132.87|131.47|132.28|130.88|210
1653418200000|2022-05-24 18:50:00|132.36|130.96|132.32|130.92|132.58|131.18|132.27|130.87|233
1653418500000|2022-05-24 18:55:00|132.31|130.91|132.41|131.01|132.42|131.02|132.04|130.64|215
1653418800000|2022-05-24 19:00:00|132.4|131|132.56|131.16|132.69|131.29|132.23|130.83|211
1653419100000|2022-05-24 19:05:00|132.54|131.14|132.85|131.45|132.98|131.58|132.51|131.11|163
1653419400000|2022-05-24 19:10:00|132.86|131.46|132.54|131.14|133.02|131.62|132.44|131.04|245
1653419700000|2022-05-24 19:15:00|132.55|131.15|132.34|130.94|132.63|131.23|132.32|130.92|157
1653420000000|2022-05-24 19:20:00|132.33|130.93|132.72|131.32|132.72|131.32|132.04|130.64|235
1653420300000|2022-05-24 19:25:00|132.75|131.35|133.15|131.75|133.36|131.96|132.61|131.21|231
1653420600000|2022-05-24 19:30:00|133.14|131.74|133.24|131.84|133.28|131.88|133.13|131.73|163
1653420900000|2022-05-24 19:35:00|133.25|131.85|133.53|132.13|133.7|132.3|133.2|131.8|243
1653421200000|2022-05-24 19:40:00|133.54|132.14|133.34|131.94|133.57|132.17|133.33|131.93|158
1653421500000|2022-05-24 19:45:00|133.33|131.93|133.61|132.21|133.73|132.33|133.32|131.92|142
1653421800000|2022-05-24 19:50:00|133.66|132.26|133.4|132|133.71|132.31|133.29|131.89|172
1653422100000|2022-05-24 19:55:00|133.39|131.99|133.41|132.01|133.43|132.03|133.28|131.88|132
1653422400000|2022-05-24 20:00:00|133.42|132.02|133.43|132.03|133.54|132.14|133.21|131.81|162
1653422700000|2022-05-24 20:05:00|133.4|132|133.15|131.75|133.4|132|133.02|131.62|141
1653423000000|2022-05-24 20:10:00|133.17|131.77|133.34|131.94|133.41|132.01|133.09|131.69|98
1653423300000|2022-05-24 20:15:00|133.32|131.92|133.33|131.93|133.43|132.03|133.19|131.79|103
1653423600000|2022-05-24 20:20:00|133.34|131.94|133.03|131.63|133.34|131.94|132.64|131.24|151
1653423900000|2022-05-24 20:25:00|133.01|131.61|133.08|131.68|133.13|131.73|132.93|131.53|80
1653424200000|2022-05-24 20:30:00|133.11|131.71|133.12|131.72|133.27|131.87|132.87|131.47|106
1653424500000|2022-05-24 20:35:00|133.13|131.73|133.52|132.12|133.53|132.13|133.13|131.73|148
1653424800000|2022-05-24 20:40:00|133.53|132.13|133.69|132.29|133.76|132.36|133.52|132.12|98
1653425100000|2022-05-24 20:45:00|133.7|132.3|134.15|132.75|134.15|132.75|133.7|132.3|173
1653425400000|2022-05-24 20:50:00|134.19|132.79|134.09|132.69|134.19|132.79|133.95|132.55|121
1653425700000|2022-05-24 20:55:00|134.11|132.71|134.37|132.97|134.69|133.29|134.11|132.71|141
1653426000000|2022-05-24 21:00:00|134.39|132.99|134.12|132.72|134.63|133.23|134.1|132.7|152
1653426300000|2022-05-24 21:05:00|134.11|132.71|134.26|132.86|134.27|132.87|134.05|132.65|44
1653426600000|2022-05-24 21:10:00|134.33|132.93|134.39|132.99|134.58|133.18|134.26|132.86|122
1653426900000|2022-05-24 21:15:00|134.4|133|134.1|132.7|134.44|133.04|134.09|132.69|119
1653427200000|2022-05-24 21:20:00|134.09|132.69|134.2|132.8|134.21|132.81|134.09|132.69|37
1653427500000|2022-05-24 21:25:00|134.21|132.81|134.3|132.9|134.31|132.91|134.03|132.63|44
1653427800000|2022-05-24 21:30:00|134.29|132.89|134.18|132.78|134.36|132.96|134.16|132.76|68
1653428100000|2022-05-24 21:35:00|134.19|132.79|134.18|132.78|134.46|133.06|134.17|132.77|61
1653428400000|2022-05-24 21:40:00|134.2|132.8|134.48|133.08|134.49|133.09|134.17|132.77|46
1653428700000|2022-05-24 21:45:00|134.5|133.1|134.48|133.08|134.6|133.2|134.43|133.03|47
1653429000000|2022-05-24 21:50:00|134.49|133.09|134.68|133.28|134.72|133.32|134.49|133.09|54
1653429300000|2022-05-24 21:55:00|134.69|133.29|135|133.6|135.03|133.63|134.69|133.29|120
1653429600000|2022-05-24 22:00:00|134.99|133.59|134.78|133.38|135.52|134.12|134.75|133.35|162
1653429900000|2022-05-24 22:05:00|134.76|133.36|135.06|133.66|135.08|133.68|134.76|133.36|156
1653430200000|2022-05-24 22:10:00|135.07|133.67|135.45|134.05|135.46|134.06|135.06|133.66|189
1653430500000|2022-05-24 22:15:00|135.46|134.06|135.4|134|135.72|134.32|135.16|133.76|261
1653430800000|2022-05-24 22:20:00|135.39|133.99|135.19|133.79|135.45|134.05|135.1|133.7|129
1653431100000|2022-05-24 22:25:00|135.18|133.78|135|133.6|135.19|133.79|134.95|133.55|127
1653431400000|2022-05-24 22:30:00|135.01|133.61|134.97|133.57|135.01|133.61|134.9|133.5|234
1653431700000|2022-05-24 22:35:00|134.96|133.56|134.99|133.59|135.07|133.67|134.8|133.4|164
1653432000000|2022-05-24 22:40:00|135|133.6|135|133.6|135.09|133.69|134.91|133.51|116
1653432300000|2022-05-24 22:45:00|135.01|133.61|134.99|133.59|135.14|133.74|134.99|133.59|81
1653432600000|2022-05-24 22:50:00|134.98|133.58|135.51|134.11|135.51|134.11|134.97|133.57|84
1653432900000|2022-05-24 22:55:00|135.5|134.1|135.42|134.02|135.5|134.1|135.31|133.91|61
1653433200000|2022-05-24 23:00:00|135.41|134.01|135.18|133.78|135.72|134.32|135.17|133.77|152
1653433500000|2022-05-24 23:05:00|135.17|133.77|136.12|134.72|136.19|134.79|135.11|133.71|142
1653433800000|2022-05-24 23:10:00|136.09|134.69|136.04|134.64|136.39|134.99|135.72|134.32|247
1653434100000|2022-05-24 23:15:00|136.05|134.65|136.24|134.84|136.3|134.9|136|134.6|199
1653434400000|2022-05-24 23:20:00|136.23|134.83|135.86|134.46|136.24|134.84|135.77|134.37|201
1653434700000|2022-05-24 23:25:00|135.85|134.45|135.63|134.23|136|134.6|135.5|134.1|175
1653435000000|2022-05-24 23:30:00|135.64|134.24|135.5|134.1|135.73|134.33|135.41|134.01|142
1653435300000|2022-05-24 23:35:00|135.51|134.11|135.18|133.78|135.51|134.11|135.02|133.62|167
1653435600000|2022-05-24 23:40:00|135.19|133.79|135.2|133.8|135.29|133.89|135.1|133.7|172
1653435900000|2022-05-24 23:45:00|135.21|133.81|135.1|133.7|135.22|133.82|135|133.6|67
1653436200000|2022-05-24 23:50:00|135.09|133.69|135.21|133.81|135.32|133.92|135.09|133.69|86
1653436500000|2022-05-24 23:55:00|135.2|133.8|135.1|133.7|135.31|133.91|135.02|133.62|173
1653436800000|2022-05-25 00:00:00|135.08|133.68|135.82|134.42|136.03|134.63|134.92|133.52|243
1653437100000|2022-05-25 00:05:00|135.81|134.41|135.31|133.91|136|134.6|135.14|133.74|156
1653437400000|2022-05-25 00:10:00|135.32|133.92|134.95|133.55|135.32|133.92|134.94|133.54|129
1653437700000|2022-05-25 00:15:00|134.93|133.53|135.09|133.69|135.4|134|134.76|133.36|100
1653438000000|2022-05-25 00:20:00|135.1|133.7|135.07|133.67|135.3|133.9|134.89|133.49|147
1653438300000|2022-05-25 00:25:00|135.06|133.66|134.98|133.58|135.1|133.7|134.86|133.46|169
1653438600000|2022-05-25 00:30:00|134.99|133.59|134.82|133.42|135.09|133.69|134.78|133.38|146
1653438900000|2022-05-25 00:35:00|134.8|133.4|135.1|133.7|135.11|133.71|134.8|133.4|142
1653439200000|2022-05-25 00:40:00|135.11|133.71|135.25|133.85|135.32|133.92|135.11|133.71|110
1653439500000|2022-05-25 00:45:00|135.26|133.86|134.97|133.57|135.36|133.96|134.97|133.57|92
1653439800000|2022-05-25 00:50:00|134.96|133.56|135.08|133.68|135.19|133.79|134.96|133.56|110
1653440100000|2022-05-25 00:55:00|135.07|133.67|134.65|133.25|135.07|133.67|134.58|133.18|67
1653440400000|2022-05-25 01:00:00|134.64|133.24|134.55|133.15|134.64|133.24|134|132.6|170
1653440700000|2022-05-25 01:05:00|134.54|133.14|134.99|133.59|135.1|133.7|134.53|133.13|98
1653441000000|2022-05-25 01:10:00|135|133.6|135.3|133.9|135.33|133.93|134.95|133.55|90
1653441300000|2022-05-25 01:15:00|135.33|133.93|135.08|133.68|135.37|133.97|135.07|133.67|98
1653441600000|2022-05-25 01:20:00|135.1|133.7|134.36|132.96|135.1|133.7|134.32|132.92|153
1653441900000|2022-05-25 01:25:00|134.35|132.95|134.44|133.04|134.47|133.07|134.23|132.83|145
1653442200000|2022-05-25 01:30:00|134.48|133.08|134.59|133.19|134.67|133.27|134.36|132.96|118
1653442500000|2022-05-25 01:35:00|134.6|133.2|134.56|133.16|134.67|133.27|134.52|133.12|81
1653442800000|2022-05-25 01:40:00|134.57|133.17|134.48|133.08|134.67|133.27|134.48|133.08|71
1653443100000|2022-05-25 01:45:00|134.5|133.1|134.69|133.29|134.75|133.35|134.36|132.96|107
1653443400000|2022-05-25 01:50:00|134.71|133.31|134.94|133.54|135.1|133.7|134.6|133.2|79
1653443700000|2022-05-25 01:55:00|134.93|133.53|135.54|134.14|135.61|134.21|134.86|133.46|140
1653444000000|2022-05-25 02:00:00|135.57|134.17|135.33|133.93|136.02|134.62|135.32|133.92|158
1653444300000|2022-05-25 02:05:00|135.34|133.94|135.01|133.61|135.42|134.02|135.01|133.61|80
1653444600000|2022-05-25 02:10:00|135.03|133.63|135.36|133.96|135.53|134.13|135.03|133.63|91
1653444900000|2022-05-25 02:15:00|135.38|133.98|135.54|134.14|135.56|134.16|135.27|133.87|74
1653445200000|2022-05-25 02:20:00|135.53|134.13|136.75|135.35|136.9|135.5|135.52|134.12|204
1653445500000|2022-05-25 02:25:00|136.76|135.36|136.45|135.05|136.76|135.36|136.14|134.74|182
1653445800000|2022-05-25 02:30:00|136.51|135.11|136.97|135.57|137.05|135.65|136.36|134.96|199
1653446100000|2022-05-25 02:35:00|136.98|135.58|136.89|135.49|137.01|135.61|136.69|135.29|139
1653446400000|2022-05-25 02:40:00|136.88|135.48|136.95|135.55|137.13|135.73|136.87|135.47|137
1653446700000|2022-05-25 02:45:00|136.96|135.56|137.09|135.69|137.13|135.73|136.77|135.37|111
1653447000000|2022-05-25 02:50:00|137.1|135.7|137.57|136.17|137.87|136.47|137.1|135.7|154
1653447300000|2022-05-25 02:55:00|137.61|136.21|137.44|136.04|137.9|136.5|137.35|135.95|180
1653447600000|2022-05-25 03:00:00|137.45|136.05|137.56|136.16|137.67|136.27|137.44|136.04|108
1653447900000|2022-05-25 03:05:00|137.55|136.15|137.16|135.76|137.56|136.16|137.16|135.76|73
1653448200000|2022-05-25 03:10:00|137.17|135.77|137.36|135.96|137.36|135.96|137.08|135.68|105
1653448500000|2022-05-25 03:15:00|137.35|135.95|136.88|135.48|137.35|135.95|136.83|135.43|144
1653448800000|2022-05-25 03:20:00|136.87|135.47|137.02|135.62|137.03|135.63|136.86|135.46|128
1653449100000|2022-05-25 03:25:00|137.04|135.64|136.95|135.55|137.36|135.96|136.95|135.55|271
1653449400000|2022-05-25 03:30:00|136.96|135.56|136.19|134.79|137.04|135.64|136.02|134.62|185
1653449700000|2022-05-25 03:35:00|136.2|134.8|136.49|135.09|136.67|135.27|136.2|134.8|122
1653450000000|2022-05-25 03:40:00|136.48|135.08|137.18|135.78|137.36|135.96|136.47|135.07|231
1653450300000|2022-05-25 03:45:00|137.19|135.79|137.08|135.68|137.19|135.79|136.93|135.53|154
1653450600000|2022-05-25 03:50:00|137.07|135.67|136.97|135.57|137.08|135.68|136.95|135.55|141
1653450900000|2022-05-25 03:55:00|136.96|135.56|137.06|135.66|137.06|135.66|136.42|135.02|136
1653451200000|2022-05-25 04:00:00|137.05|135.65|136.97|135.57|137.12|135.72|136.95|135.55|89
1653451500000|2022-05-25 04:05:00|137.01|135.61|136.63|135.23|137.01|135.61|136.46|135.06|79
1653451800000|2022-05-25 04:10:00|136.62|135.22|136.81|135.41|136.89|135.49|136.53|135.13|166
1653452100000|2022-05-25 04:15:00|136.84|135.44|136.9|135.5|137.04|135.64|136.81|135.41|60
1653452400000|2022-05-25 04:20:00|136.92|135.52|136.94|135.54|136.96|135.56|136.77|135.37|120
1653452700000|2022-05-25 04:25:00|136.93|135.53|136.7|135.3|136.95|135.55|136.69|135.29|103
1653453000000|2022-05-25 04:30:00|136.69|135.29|136.73|135.33|136.8|135.4|136.65|135.25|65
1653453300000|2022-05-25 04:35:00|136.72|135.32|136.28|134.88|136.73|135.33|136.08|134.68|142
1653453600000|2022-05-25 04:40:00|136.29|134.89|136.3|134.9|136.45|135.05|136.19|134.79|112
1653453900000|2022-05-25 04:45:00|136.29|134.89|136.01|134.61|136.29|134.89|135.99|134.59|93
1653454200000|2022-05-25 04:50:00|136.03|134.63|136.17|134.77|136.29|134.89|135.9|134.5|127
1653454500000|2022-05-25 04:55:00|136.15|134.75|136.15|134.75|136.2|134.8|136.05|134.65|63
1653454800000|2022-05-25 05:00:00|136.17|134.77|136.1|134.7|136.19|134.79|136.08|134.68|108
1653455100000|2022-05-25 05:05:00|136.09|134.69|136.06|134.66|136.12|134.72|135.96|134.56|81
1653455400000|2022-05-25 05:10:00|136.08|134.68|136.48|135.08|136.57|135.17|136.06|134.66|117
1653455700000|2022-05-25 05:15:00|136.49|135.09|136.57|135.17|136.68|135.28|136.49|135.09|44
1653456000000|2022-05-25 05:20:00|136.58|135.18|136.55|135.15|136.65|135.25|136.34|134.94|93
1653456300000|2022-05-25 05:25:00|136.56|135.16|136.36|134.96|136.57|135.17|136.31|134.91|107
1653456600000|2022-05-25 05:30:00|136.35|134.95|135.46|134.06|136.35|134.95|135.44|134.04|227
1653456900000|2022-05-25 05:35:00|135.45|134.05|135.46|134.06|135.57|134.17|135.38|133.98|173
1653457200000|2022-05-25 05:40:00|135.45|134.05|135.52|134.12|135.59|134.19|135.43|134.03|109
1653457500000|2022-05-25 05:45:00|135.51|134.11|135|133.6|135.69|134.29|134.99|133.59|165
1653457800000|2022-05-25 05:50:00|135.01|133.61|134.66|133.26|135.1|133.7|134.56|133.16|170
1653458100000|2022-05-25 05:55:00|134.67|133.27|134.99|133.59|135.1|133.7|134.67|133.27|64
1653458400000|2022-05-25 06:00:00|135|133.6|134.9|133.5|135.33|133.93|134.85|133.45|126
1653458700000|2022-05-25 06:05:00|134.88|133.48|134.37|132.97|134.88|133.48|134.27|132.87|169
1653459000000|2022-05-25 06:10:00|134.41|133.01|134.67|133.27|134.74|133.34|134.37|132.97|110
1653459300000|2022-05-25 06:15:00|134.69|133.29|134.45|133.05|134.71|133.31|134.2|132.8|128
1653459600000|2022-05-25 06:20:00|134.44|133.04|134.2|132.8|134.69|133.29|134.2|132.8|138
1653459900000|2022-05-25 06:25:00|134.21|132.81|134.64|133.24|134.72|133.32|134.1|132.7|151
1653460200000|2022-05-25 06:30:00|134.62|133.22|135.19|133.79|135.28|133.88|134.28|132.88|179
1653460500000|2022-05-25 06:35:00|135.18|133.78|135.05|133.65|135.18|133.78|134.82|133.42|192
1653460800000|2022-05-25 06:40:00|135.04|133.64|135.06|133.66|135.11|133.71|134.89|133.49|405
1653461100000|2022-05-25 06:45:00|135.05|133.65|135.24|133.84|135.31|133.91|134.97|133.57|227
1653461400000|2022-05-25 06:50:00|135.26|133.86|135.35|133.95|135.36|133.96|135.23|133.83|124
1653461700000|2022-05-25 06:55:00|135.34|133.94|135.25|133.85|135.34|133.94|135.06|133.66|122
1653462000000|2022-05-25 07:00:00|135.27|133.87|134.99|133.59|135.27|133.87|134.86|133.46|118
1653462300000|2022-05-25 07:05:00|135|133.6|135.23|133.83|135.26|133.86|134.88|133.48|235
1653462600000|2022-05-25 07:10:00|135.24|133.84|135.28|133.88|135.36|133.96|135.23|133.83|149
1653462900000|2022-05-25 07:15:00|135.29|133.89|135.05|133.65|135.35|133.95|135.05|133.65|200
1653463200000|2022-05-25 07:20:00|135.04|133.64|134.94|133.54|135.09|133.69|134.77|133.37|174
1653463500000|2022-05-25 07:25:00|134.95|133.55|134.83|133.43|135.07|133.67|134.83|133.43|126
1653463800000|2022-05-25 07:30:00|134.84|133.44|134.46|133.06|134.84|133.44|134.33|132.93|153
1653464100000|2022-05-25 07:35:00|134.44|133.04|134.61|133.21|134.72|133.32|134.44|133.04|139
1653464400000|2022-05-25 07:40:00|134.62|133.22|134.6|133.2|134.72|133.32|134.58|133.18|183
1653464700000|2022-05-25 07:45:00|134.59|133.19|134.96|133.56|135.04|133.64|134.36|132.96|148
1653465000000|2022-05-25 07:50:00|134.97|133.57|134.84|133.44|135.14|133.74|134.83|133.43|81
1653465300000|2022-05-25 07:55:00|134.83|133.43|134.45|133.05|134.84|133.44|134.33|132.93|155
1653465600000|2022-05-25 08:00:00|134.46|133.06|134.24|132.84|134.72|133.32|133.31|131.91|311
1653465900000|2022-05-25 08:05:00|134.28|132.88|134.25|132.85|134.45|133.05|134.18|132.78|123
1653466200000|2022-05-25 08:10:00|134.26|132.86|133.96|132.56|134.42|133.02|133.94|132.54|238
1653466500000|2022-05-25 08:15:00|133.94|132.54|133.86|132.46|134.15|132.75|133.78|132.38|139
1653466800000|2022-05-25 08:20:00|133.84|132.44|133.89|132.49|133.99|132.59|133.76|132.36|89
1653467100000|2022-05-25 08:25:00|133.9|132.5|133.88|132.48|133.9|132.5|133.74|132.34|72
1653467400000|2022-05-25 08:30:00|133.89|132.49|134.28|132.88|134.95|133.55|133.17|131.77|360
1653467700000|2022-05-25 08:35:00|134.27|132.87|133.61|132.21|134.32|132.92|133.55|132.15|173
1653468000000|2022-05-25 08:40:00|133.6|132.2|134.11|132.71|134.15|132.75|133.48|132.08|127
1653468300000|2022-05-25 08:45:00|134.13|132.73|134.5|133.1|134.53|133.13|133.55|132.15|171
1653468600000|2022-05-25 08:50:00|134.53|133.13|134.35|132.95|134.68|133.28|134.35|132.95|212
1653468900000|2022-05-25 08:55:00|134.34|132.94|135.06|133.66|135.6|134.2|134.23|132.83|283
1653469200000|2022-05-25 09:00:00|135.07|133.67|134.55|133.15|135.07|133.67|134.42|133.02|133
1653469500000|2022-05-25 09:05:00|134.56|133.16|134.02|132.62|135.41|134.01|133.98|132.58|259
1653469800000|2022-05-25 09:10:00|134.04|132.64|134.17|132.77|134.49|133.09|133.57|132.17|267
1653470100000|2022-05-25 09:15:00|134.18|132.78|134.05|132.65|134.34|132.94|133.82|132.42|205
1653470400000|2022-05-25 09:20:00|134.06|132.66|134.04|132.64|134.24|132.84|133.91|132.51|153
1653470700000|2022-05-25 09:25:00|134.03|132.63|133.85|132.45|134.22|132.82|133.84|132.44|157
1653471000000|2022-05-25 09:30:00|133.86|132.46|134.05|132.65|134.06|132.66|133.43|132.03|174
1653471300000|2022-05-25 09:35:00|134.04|132.64|134.23|132.83|134.27|132.87|133.98|132.58|118
1653471600000|2022-05-25 09:40:00|134.24|132.84|134.15|132.75|134.26|132.86|134.11|132.71|215
1653471900000|2022-05-25 09:45:00|134.22|132.82|134.48|133.08|134.48|133.08|134.22|132.82|186
1653472200000|2022-05-25 09:50:00|134.47|133.07|134.55|133.15|134.59|133.19|134.39|132.99|122
1653472500000|2022-05-25 09:55:00|134.56|133.16|134.49|133.09|134.59|133.19|134.47|133.07|114
1653472800000|2022-05-25 10:00:00|134.5|133.1|134.82|133.42|135|133.6|134.38|132.98|115
1653473100000|2022-05-25 10:05:00|134.83|133.43|134.78|133.38|135.06|133.66|134.74|133.34|122
1653473400000|2022-05-25 10:10:00|134.79|133.39|134.42|133.02|134.9|133.5|134.36|132.96|238
1653473700000|2022-05-25 10:15:00|134.43|133.03|134.25|132.85|134.45|133.05|134.08|132.68|126
1653474000000|2022-05-25 10:20:00|134.23|132.83|134.14|132.74|134.28|132.88|133.95|132.55|105
1653474300000|2022-05-25 10:25:00|134.13|132.73|134.4|133|134.53|133.13|134.12|132.72|110
1653474600000|2022-05-25 10:30:00|134.39|132.99|133.85|132.45|134.4|133|133.85|132.45|99
1653474900000|2022-05-25 10:35:00|133.86|132.46|133.8|132.4|133.97|132.57|133.74|132.34|137
1653475200000|2022-05-25 10:40:00|133.82|132.42|134.02|132.62|134.16|132.76|133.82|132.42|131
1653475500000|2022-05-25 10:45:00|134.03|132.63|133.42|132.02|134.04|132.64|133.34|131.94|133
1653475800000|2022-05-25 10:50:00|133.41|132.01|133.52|132.12|133.54|132.14|133.09|131.69|113
1653476100000|2022-05-25 10:55:00|133.5|132.1|133.37|131.97|133.62|132.22|133.35|131.95|84
1653476400000|2022-05-25 11:00:00|133.36|131.96|133.62|132.22|133.71|132.31|133.34|131.94|95
1653476700000|2022-05-25 11:05:00|133.63|132.23|133.53|132.13|133.72|132.32|133.48|132.08|98
1653477000000|2022-05-25 11:10:00|133.52|132.12|132.03|130.63|133.52|132.12|131.86|130.46|265
1653477300000|2022-05-25 11:15:00|132.04|130.64|132.68|131.28|132.7|131.3|132.04|130.64|216
1653477600000|2022-05-25 11:20:00|132.67|131.27|132.13|130.73|132.69|131.29|132.13|130.73|149
1653477900000|2022-05-25 11:25:00|132.09|130.69|132.12|130.72|132.29|130.89|131.87|130.47|244
1653478200000|2022-05-25 11:30:00|132.1|130.7|131.93|130.53|132.45|131.05|131.8|130.4|321
1653478500000|2022-05-25 11:35:00|131.94|130.54|132.18|130.78|132.2|130.8|131.89|130.49|229
1653478800000|2022-05-25 11:40:00|132.16|130.76|132.36|130.96|132.4|131|132.08|130.68|229
1653479100000|2022-05-25 11:45:00|132.35|130.95|132.06|130.66|132.43|131.03|131.78|130.38|225
1653479400000|2022-05-25 11:50:00|132.04|130.64|131.82|130.42|132.17|130.77|131.54|130.14|149
1653479700000|2022-05-25 11:55:00|131.84|130.44|131.81|130.41|132|130.6|131.41|130.01|200
1653480000000|2022-05-25 12:00:00|131.8|130.4|131.69|130.29|131.8|130.4|131.2|129.8|224
1653480300000|2022-05-25 12:05:00|131.68|130.28|132|130.6|132.16|130.76|131.63|130.23|156
1653480600000|2022-05-25 12:10:00|131.99|130.59|132.16|130.76|132.31|130.91|131.98|130.58|160
1653480900000|2022-05-25 12:15:00|132.18|130.78|131.98|130.58|132.32|130.92|131.96|130.56|196
1653481200000|2022-05-25 12:20:00|131.96|130.56|131.93|130.53|132.13|130.73|131.8|130.4|93
1653481500000|2022-05-25 12:25:00|131.92|130.52|131.51|130.11|132.03|130.63|131.46|130.06|176
1653481800000|2022-05-25 12:30:00|131.5|130.1|132.2|130.8|132.32|130.92|131.38|129.98|174
1653482100000|2022-05-25 12:35:00|132.21|130.81|132.31|130.91|132.44|131.04|132.14|130.74|170
1653482400000|2022-05-25 12:40:00|132.3|130.9|132.28|130.88|132.32|130.92|132.13|130.73|175
1653482700000|2022-05-25 12:45:00|132.26|130.86|132.68|131.28|132.75|131.35|132.21|130.81|143
1653483000000|2022-05-25 12:50:00|132.67|131.27|132.48|131.08|132.75|131.35|132.43|131.03|140
1653483300000|2022-05-25 12:55:00|132.47|131.07|132.52|131.12|132.55|131.15|132.42|131.02|209
1653483600000|2022-05-25 13:00:00|132.53|131.13|133.55|132.15|134.01|132.61|132.42|131.02|354
1653483900000|2022-05-25 13:05:00|133.56|132.16|133.16|131.76|133.58|132.18|133.11|131.71|248
1653484200000|2022-05-25 13:10:00|133.12|131.72|132.97|131.57|133.15|131.75|132.87|131.47|174
1653484500000|2022-05-25 13:15:00|132.96|131.56|133.07|131.67|133.16|131.76|132.92|131.52|85
1653484800000|2022-05-25 13:20:00|133.06|131.66|133.08|131.68|133.36|131.96|132.94|131.54|76
1653485100000|2022-05-25 13:25:00|133.1|131.7|132.48|131.08|133.15|131.75|132.4|131|113
1653485400000|2022-05-25 13:30:00|132.45|131.05|133.43|132.03|133.54|132.14|132.45|131.05|337
1653485700000|2022-05-25 13:35:00|133.42|132.02|133.64|132.24|134.22|132.82|133.28|131.88|344
1653486000000|2022-05-25 13:40:00|133.66|132.26|133.62|132.22|133.68|132.28|133.24|131.84|212
1653486300000|2022-05-25 13:45:00|133.63|132.23|133.35|131.95|134.2|132.8|133.26|131.86|347
1653486600000|2022-05-25 13:50:00|133.36|131.96|133.59|132.19|133.7|132.3|133.36|131.96|283
1653486900000|2022-05-25 13:55:00|133.61|132.21|133.96|132.56|134.11|132.71|133.56|132.16|238
1653487200000|2022-05-25 14:00:00|133.95|132.55|134.09|132.69|134.18|132.78|133.58|132.18|256
1653487500000|2022-05-25 14:05:00|134.08|132.68|133.48|132.08|134.09|132.69|133.47|132.07|202
1653487800000|2022-05-25 14:10:00|133.49|132.09|134.08|132.68|134.19|132.79|133.31|131.91|195
1653488100000|2022-05-25 14:15:00|134.07|132.67|134.39|132.99|134.45|133.05|134.07|132.67|211
1653488400000|2022-05-25 14:20:00|134.38|132.98|134.36|132.96|134.47|133.07|134.16|132.76|165
1653488700000|2022-05-25 14:25:00|134.4|133|134.29|132.89|134.44|133.04|134.14|132.74|167
1653489000000|2022-05-25 14:30:00|134.28|132.88|133.99|132.59|134.44|133.04|133.87|132.47|152
1653489300000|2022-05-25 14:35:00|134.02|132.62|133.88|132.48|134.07|132.67|133.81|132.41|123
1653489600000|2022-05-25 14:40:00|133.89|132.49|133.35|131.95|133.89|132.49|133.29|131.89|123
1653489900000|2022-05-25 14:45:00|133.36|131.96|132.9|131.5|133.45|132.05|132.75|131.35|169
1653490200000|2022-05-25 14:50:00|132.91|131.51|133.13|131.73|133.19|131.79|132.91|131.51|115
1653490500000|2022-05-25 14:55:00|133.1|131.7|133.32|131.92|133.41|132.01|133.07|131.67|152
1653490800000|2022-05-25 15:00:00|133.35|131.95|132.97|131.57|133.68|132.28|132.88|131.48|213
1653491100000|2022-05-25 15:05:00|132.96|131.56|133.28|131.88|133.28|131.88|132.8|131.4|142
1653491400000|2022-05-25 15:10:00|133.26|131.86|133.51|132.11|133.62|132.22|133.2|131.8|119
1653491700000|2022-05-25 15:15:00|133.5|132.1|133.38|131.98|133.67|132.27|133.37|131.97|132
1653492000000|2022-05-25 15:20:00|133.37|131.97|133.19|131.79|133.38|131.98|133.07|131.67|123
1653492300000|2022-05-25 15:25:00|133.18|131.78|133.16|131.76|133.19|131.79|132.99|131.59|118
1653492600000|2022-05-25 15:30:00|133.15|131.75|132.71|131.31|133.31|131.91|132.71|131.31|236
1653492900000|2022-05-25 15:35:00|132.7|131.3|132.55|131.15|132.79|131.39|132.4|131|143
1653493200000|2022-05-25 15:40:00|132.56|131.16|132.84|131.44|133.06|131.66|132.52|131.12|158
1653493500000|2022-05-25 15:45:00|132.83|131.43|132.79|131.39|132.97|131.57|132.75|131.35|168
1653493800000|2022-05-25 15:50:00|132.8|131.4|132.98|131.58|133.36|131.96|132.43|131.03|228
1653494100000|2022-05-25 15:55:00|133.02|131.62|133.09|131.69|133.27|131.87|132.96|131.56|186
1653494400000|2022-05-25 16:00:00|133.08|131.68|132.99|131.59|133.35|131.95|132.88|131.48|207
1653494700000|2022-05-25 16:05:00|132.98|131.58|132.46|131.06|133.12|131.72|132.4|131|139
1653495000000|2022-05-25 16:10:00|132.45|131.05|133.23|131.83|133.27|131.87|132.4|131|213
1653495300000|2022-05-25 16:15:00|133.24|131.84|132.95|131.55|133.36|131.96|132.85|131.45|198
1653495600000|2022-05-25 16:20:00|132.96|131.56|132.21|130.81|132.96|131.56|132.02|130.62|230
1653495900000|2022-05-25 16:25:00|132.2|130.8|132.28|130.88|132.33|130.93|132.01|130.61|256
1653496200000|2022-05-25 16:30:00|132.29|130.89|132.02|130.62|132.49|131.09|132.01|130.61|184
1653496500000|2022-05-25 16:35:00|132.01|130.61|132.12|130.72|132.24|130.84|131.91|130.51|191
1653496800000|2022-05-25 16:40:00|132.1|130.7|132.35|130.95|132.38|130.98|132.1|130.7|106
1653497100000|2022-05-25 16:45:00|132.36|130.96|132.45|131.05|132.62|131.22|132.27|130.87|153
1653497400000|2022-05-25 16:50:00|132.43|131.03|132.33|130.93|132.47|131.07|132.27|130.87|106
1653497700000|2022-05-25 16:55:00|132.32|130.92|132.45|131.05|132.46|131.06|132.27|130.87|134
1653498000000|2022-05-25 17:00:00|132.43|131.03|132.5|131.1|132.57|131.17|132.35|130.95|91
1653498300000|2022-05-25 17:05:00|132.54|131.14|132.69|131.29|132.72|131.32|132.44|131.04|126
1653498600000|2022-05-25 17:10:00|132.7|131.3|132.51|131.11|132.7|131.3|132.27|130.87|138
1653498900000|2022-05-25 17:15:00|132.49|131.09|132.86|131.46|132.95|131.55|132.46|131.06|144
1653499200000|2022-05-25 17:20:00|132.87|131.47|132.96|131.56|132.96|131.56|132.77|131.37|140
1653499500000|2022-05-25 17:25:00|132.95|131.55|132.99|131.59|133.08|131.68|132.78|131.38|165
1653499800000|2022-05-25 17:30:00|133|131.6|132.85|131.45|133.09|131.69|132.85|131.45|149
1653500100000|2022-05-25 17:35:00|132.87|131.47|133.19|131.79|133.19|131.79|132.87|131.47|137
1653500400000|2022-05-25 17:40:00|133.18|131.78|133.35|131.95|133.37|131.97|133.05|131.65|123
1653500700000|2022-05-25 17:45:00|133.36|131.96|132.97|131.57|133.39|131.99|132.85|131.45|193
1653501000000|2022-05-25 17:50:00|132.99|131.59|132.85|131.45|133.05|131.65|132.76|131.36|109
1653501300000|2022-05-25 17:55:00|132.86|131.46|132.63|131.23|132.89|131.49|132.53|131.13|156
1653501600000|2022-05-25 18:00:00|132.62|131.22|133.36|131.96|133.85|132.45|132.47|131.07|504
1653501900000|2022-05-25 18:05:00|133.34|131.94|132.35|130.95|133.64|132.24|131.68|130.28|495
1653502200000|2022-05-25 18:10:00|132.36|130.96|132.93|131.53|133.21|131.81|132.35|130.95|470
1653502500000|2022-05-25 18:15:00|132.94|131.54|132.84|131.44|133.52|132.12|132.76|131.36|398
1653502800000|2022-05-25 18:20:00|132.85|131.45|133.03|131.63|133.23|131.83|132.78|131.38|322
1653503100000|2022-05-25 18:25:00|133.02|131.62|133.5|132.1|133.52|132.12|132.86|131.46|267
1653503400000|2022-05-25 18:30:00|133.51|132.11|133.76|132.36|133.81|132.41|133.46|132.06|236
1653503700000|2022-05-25 18:35:00|133.77|132.37|133.43|132.03|133.96|132.56|133.41|132.01|357
1653504000000|2022-05-25 18:40:00|133.44|132.04|133.25|131.85|133.71|132.31|133.25|131.85|251
1653504300000|2022-05-25 18:45:00|133.24|131.84|133.05|131.65|133.43|132.03|133.05|131.65|274
1653504600000|2022-05-25 18:50:00|133.06|131.66|133.48|132.08|133.54|132.14|133.06|131.66|322
1653504900000|2022-05-25 18:55:00|133.49|132.09|133.53|132.13|133.72|132.32|133.43|132.03|235
1653505200000|2022-05-25 19:00:00|133.54|132.14|133.88|132.48|134.01|132.61|133.35|131.95|189
1653505500000|2022-05-25 19:05:00|133.9|132.5|133.57|132.17|133.94|132.54|133.47|132.07|161
1653505800000|2022-05-25 19:10:00|133.58|132.18|133.42|132.02|133.66|132.26|133.37|131.97|132
1653506100000|2022-05-25 19:15:00|133.43|132.03|133.01|131.61|133.44|132.04|133.01|131.61|180
1653506400000|2022-05-25 19:20:00|133.03|131.63|133.31|131.91|133.32|131.92|133.01|131.61|158
1653506700000|2022-05-25 19:25:00|133.34|131.94|133.31|131.91|133.49|132.09|133.18|131.78|144
1653507000000|2022-05-25 19:30:00|133.32|131.92|133.32|131.92|133.4|132|133.24|131.84|315
1653507300000|2022-05-25 19:35:00|133.31|131.91|133.26|131.86|133.31|131.91|133.15|131.75|141
1653507600000|2022-05-25 19:40:00|133.25|131.85|133.33|131.93|133.39|131.99|133.2|131.8|126
1653507900000|2022-05-25 19:45:00|133.35|131.95|133.25|131.85|133.44|132.04|133.2|131.8|229
1653508200000|2022-05-25 19:50:00|133.24|131.84|133.09|131.69|133.24|131.84|132.91|131.51|158
1653508500000|2022-05-25 19:55:00|133.08|131.68|132.74|131.34|133.27|131.87|132.74|131.34|178
1653508800000|2022-05-25 20:00:00|132.75|131.35|133.03|131.63|133.08|131.68|132.72|131.32|115
1653509100000|2022-05-25 20:05:00|133.06|131.66|133.01|131.61|133.08|131.68|132.91|131.51|166
1653509400000|2022-05-25 20:10:00|133.02|131.62|133.03|131.63|133.04|131.64|133|131.6|43
1653509700000|2022-05-25 20:15:00|133.02|131.62|133.36|131.96|133.36|131.96|132.91|131.51|108
1653510000000|2022-05-25 20:20:00|133.37|131.97|133.14|131.74|133.39|131.99|133.12|131.72|318
1653510300000|2022-05-25 20:25:00|133.12|131.72|132.92|131.52|133.14|131.74|132.75|131.35|105
1653510600000|2022-05-25 20:30:00|132.93|131.53|133.37|131.97|133.38|131.98|132.85|131.45|123
1653510900000|2022-05-25 20:35:00|133.38|131.98|133.48|132.08|133.55|132.15|133.38|131.98|295
1653511200000|2022-05-25 20:40:00|133.47|132.07|133.38|131.98|133.48|132.08|133.36|131.96|403
1653511500000|2022-05-25 20:45:00|133.39|131.99|133.67|132.27|133.73|132.33|133.36|131.96|519
1653511800000|2022-05-25 20:50:00|133.66|132.26|133.57|132.17|133.66|132.26|133.57|132.17|58
1653512100000|2022-05-25 20:55:00|133.59|132.19|133.68|132.28|133.85|132.45|133.56|132.16|252
1653512400000|2022-05-25 21:00:00|133.65|132.25|133.84|132.44|133.94|132.54|133.61|132.21|78
1653512700000|2022-05-25 21:05:00|133.85|132.45|133.51|132.11|133.85|132.45|133.39|131.99|93
1653513000000|2022-05-25 21:10:00|133.52|132.12|133.49|132.09|133.53|132.13|133.43|132.03|74
1653513300000|2022-05-25 21:15:00|133.48|132.08|133.49|132.09|133.49|132.09|133.43|132.03|73
1653513600000|2022-05-25 21:20:00|133.5|132.1|133.5|132.1|133.51|132.11|133.49|132.09|15
1653513900000|2022-05-25 21:25:00|133.49|132.09|133.6|132.2|133.6|132.2|133.49|132.09|38
1653514200000|2022-05-25 21:30:00|133.61|132.21|133.6|132.2|133.61|132.21|133.6|132.2|16
1653514500000|2022-05-25 21:35:00|133.61|132.21|133.32|131.92|133.61|132.21|133.31|131.91|36
1653514800000|2022-05-25 21:40:00|133.31|131.91|133.4|132|133.44|132.04|133.31|131.91|72
1653515100000|2022-05-25 21:45:00|133.39|131.99|133.22|131.82|133.4|132|133.2|131.8|69
1653515400000|2022-05-25 21:50:00|133.21|131.81|133.51|132.11|133.52|132.12|133.21|131.81|125
1653515700000|2022-05-25 21:55:00|133.52|132.12|133.68|132.28|133.7|132.3|133.51|132.11|64
1653516000000|2022-05-25 22:00:00|133.67|132.27|133.73|132.33|133.99|132.59|133.66|132.26|100
1653516300000|2022-05-25 22:05:00|133.7|132.3|133.54|132.14|133.71|132.31|133.45|132.05|71
1653516600000|2022-05-25 22:10:00|133.51|132.11|133.44|132.04|133.58|132.18|133.41|132.01|100
1653516900000|2022-05-25 22:15:00|133.42|132.02|133.24|131.84|133.44|132.04|133.17|131.77|88
1653517200000|2022-05-25 22:20:00|133.23|131.83|133.4|132|133.52|132.12|133.2|131.8|115
1653517500000|2022-05-25 22:25:00|133.39|131.99|133.21|131.81|133.42|132.02|133.11|131.71|116
1653517800000|2022-05-25 22:30:00|133.22|131.82|133.27|131.87|133.3|131.9|133.15|131.75|100
1653518100000|2022-05-25 22:35:00|133.28|131.88|133.86|132.46|133.87|132.47|133.27|131.87|113
1653518400000|2022-05-25 22:40:00|133.85|132.45|133.91|132.51|134.07|132.67|133.85|132.45|93
1653518700000|2022-05-25 22:45:00|133.86|132.46|133.48|132.08|133.87|132.47|133.37|131.97|117
1653519000000|2022-05-25 22:50:00|133.49|132.09|133.51|132.11|133.51|132.11|133.37|131.97|179
1653519300000|2022-05-25 22:55:00|133.5|132.1|133.61|132.21|133.63|132.23|133.22|131.82|183
1653519600000|2022-05-25 23:00:00|133.62|132.22|133.37|131.97|133.63|132.23|133.25|131.85|178
1653519900000|2022-05-25 23:05:00|133.38|131.98|133.28|131.88|133.43|132.03|133.24|131.84|123
1653520200000|2022-05-25 23:10:00|133.27|131.87|133.37|131.97|133.4|132|133.18|131.78|109
1653520500000|2022-05-25 23:15:00|133.38|131.98|133.02|131.62|133.47|132.07|133.02|131.62|95
1653520800000|2022-05-25 23:20:00|133.04|131.64|133.09|131.69|133.16|131.76|132.82|131.42|127
1653521100000|2022-05-25 23:25:00|133.12|131.72|133.35|131.95|133.38|131.98|133.12|131.72|84
1653521400000|2022-05-25 23:30:00|133.36|131.96|132.79|131.39|133.38|131.98|132.69|131.29|181
1653521700000|2022-05-25 23:35:00|132.8|131.4|132.75|131.35|132.92|131.52|132.71|131.31|231
1653522000000|2022-05-25 23:40:00|132.76|131.36|132.81|131.41|133.05|131.65|132.7|131.3|208
1653522300000|2022-05-25 23:45:00|132.79|131.39|132.83|131.43|133.03|131.63|132.75|131.35|128
1653522600000|2022-05-25 23:50:00|132.82|131.42|132.5|131.1|132.89|131.49|132.4|131|123
1653522900000|2022-05-25 23:55:00|132.47|131.07|133.03|131.63|133.18|131.78|132.42|131.02|156
1653523200000|2022-05-26 00:00:00|133.02|131.62|133.25|131.85|133.44|132.04|132.77|131.37|245
1653523500000|2022-05-26 00:05:00|133.26|131.86|134.05|132.65|134.15|132.75|133.23|131.83|155
1653523800000|2022-05-26 00:10:00|134.06|132.66|134.28|132.88|134.43|133.03|133.77|132.37|239
1653524100000|2022-05-26 00:15:00|134.27|132.87|134.15|132.75|134.29|132.89|133.89|132.49|204
1653524400000|2022-05-26 00:20:00|134.13|132.73|134.05|132.65|134.36|132.96|134.03|132.63|209
1653524700000|2022-05-26 00:25:00|134.04|132.64|134.48|133.08|134.5|133.1|134.03|132.63|173
1653525000000|2022-05-26 00:30:00|134.47|133.07|134.65|133.25|134.68|133.28|134.28|132.88|174
1653525300000|2022-05-26 00:35:00|134.64|133.24|134.37|132.97|134.66|133.26|134.32|132.92|136
1653525600000|2022-05-26 00:40:00|134.36|132.96|134.37|132.97|134.43|133.03|134.2|132.8|91
1653525900000|2022-05-26 00:45:00|134.39|132.99|134.45|133.05|134.55|133.15|134.34|132.94|129
1653526200000|2022-05-26 00:50:00|134.46|133.06|134.15|132.75|134.46|133.06|134.06|132.66|201
1653526500000|2022-05-26 00:55:00|134.16|132.76|134.13|132.73|134.17|132.77|133.93|132.53|78
1653526800000|2022-05-26 01:00:00|134.15|132.75|134.19|132.79|134.32|132.92|134.14|132.74|82
1653527100000|2022-05-26 01:05:00|134.2|132.8|134.05|132.65|134.23|132.83|134.03|132.63|112
1653527400000|2022-05-26 01:10:00|134.03|132.63|133.96|132.56|134.27|132.87|133.91|132.51|112
1653527700000|2022-05-26 01:15:00|133.95|132.55|134.01|132.61|134.15|132.75|133.94|132.54|140
1653528000000|2022-05-26 01:20:00|133.99|132.59|133.99|132.59|134.05|132.65|133.68|132.28|132
1653528300000|2022-05-26 01:25:00|133.98|132.58|134.09|132.69|134.22|132.82|133.86|132.46|100
1653528600000|2022-05-26 01:30:00|134.08|132.68|133.91|132.51|134.23|132.83|133.86|132.46|114
1653528900000|2022-05-26 01:35:00|133.9|132.5|133.32|131.92|133.91|132.51|133.28|131.88|153
1653529200000|2022-05-26 01:40:00|133.33|131.93|133.3|131.9|133.45|132.05|133.16|131.76|188
1653529500000|2022-05-26 01:45:00|133.28|131.88|132.97|131.57|133.28|131.88|132.96|131.56|108
1653529800000|2022-05-26 01:50:00|132.96|131.56|133.24|131.84|133.25|131.85|132.92|131.52|180
1653530100000|2022-05-26 01:55:00|133.23|131.83|133.21|131.81|133.35|131.95|133.08|131.68|105
1653530400000|2022-05-26 02:00:00|133.3|131.9|133.48|132.08|133.55|132.15|133.26|131.86|137
1653530700000|2022-05-26 02:05:00|133.47|132.07|133.44|132.04|133.48|132.08|133.2|131.8|109
1653531000000|2022-05-26 02:10:00|133.46|132.06|133.15|131.75|133.58|132.18|133.08|131.68|107
1653531300000|2022-05-26 02:15:00|133.13|131.73|133.53|132.13|133.54|132.14|133.13|131.73|49
1653531600000|2022-05-26 02:20:00|133.55|132.15|133.45|132.05|133.63|132.23|133.38|131.98|94
1653531900000|2022-05-26 02:25:00|133.47|132.07|133.42|132.02|133.54|132.14|133.36|131.96|53
1653532200000|2022-05-26 02:30:00|133.41|132.01|133.52|132.12|133.63|132.23|133.41|132.01|97
1653532500000|2022-05-26 02:35:00|133.53|132.13|133.66|132.26|133.74|132.34|133.43|132.03|121
1653532800000|2022-05-26 02:40:00|133.65|132.25|133.61|132.21|133.94|132.54|133.5|132.1|133
1653533100000|2022-05-26 02:45:00|133.65|132.25|133.64|132.24|133.7|132.3|133.47|132.07|99
1653533400000|2022-05-26 02:50:00|133.66|132.26|133.93|132.53|134.05|132.65|133.65|132.25|127
1653533700000|2022-05-26 02:55:00|133.95|132.55|133.73|132.33|133.98|132.58|133.73|132.33|139
1653534000000|2022-05-26 03:00:00|133.76|132.36|133.24|131.84|133.86|132.46|133.19|131.79|125
1653534300000|2022-05-26 03:05:00|133.25|131.85|133.09|131.69|133.29|131.89|133.02|131.62|105
1653534600000|2022-05-26 03:10:00|133.08|131.68|133.05|131.65|133.17|131.77|133.02|131.62|144
1653534900000|2022-05-26 03:15:00|133.07|131.67|132.78|131.38|133.27|131.87|132.77|131.37|122
1653535200000|2022-05-26 03:20:00|132.8|131.4|133.18|131.78|133.2|131.8|132.77|131.37|100
1653535500000|2022-05-26 03:25:00|133.19|131.79|133.18|131.78|133.27|131.87|133.06|131.66|108
1653535800000|2022-05-26 03:30:00|133.17|131.77|133.35|131.95|133.47|132.07|132.98|131.58|234
1653536100000|2022-05-26 03:35:00|133.36|131.96|133.34|131.94|133.49|132.09|133.21|131.81|172
1653536400000|2022-05-26 03:40:00|133.33|131.93|133.51|132.11|133.62|132.22|133.33|131.93|221
1653536700000|2022-05-26 03:45:00|133.53|132.13|133.41|132.01|133.62|132.22|133.33|131.93|133
1653537000000|2022-05-26 03:50:00|133.4|132|133.6|132.2|133.63|132.23|133.28|131.88|58
1653537300000|2022-05-26 03:55:00|133.61|132.21|133.69|132.29|133.71|132.31|133.56|132.16|114
1653537600000|2022-05-26 04:00:00|133.7|132.3|133.29|131.89|133.72|132.32|133.29|131.89|150
1653537900000|2022-05-26 04:05:00|133.3|131.9|133.53|132.13|133.63|132.23|133.28|131.88|123
1653538200000|2022-05-26 04:10:00|133.52|132.12|133.67|132.27|133.74|132.34|133.48|132.08|72
1653538500000|2022-05-26 04:15:00|133.66|132.26|133.7|132.3|133.7|132.3|133.53|132.13|204
1653538800000|2022-05-26 04:20:00|133.71|132.31|133.26|131.86|133.72|132.32|133.24|131.84|109
1653539100000|2022-05-26 04:25:00|133.27|131.87|133.05|131.65|133.27|131.87|133.03|131.63|85
1653539400000|2022-05-26 04:30:00|133.04|131.64|133.05|131.65|133.18|131.78|133|131.6|116
1653539700000|2022-05-26 04:35:00|133.04|131.64|133.25|131.85|133.35|131.95|133.04|131.64|81
1653540000000|2022-05-26 04:40:00|133.26|131.86|133.31|131.91|133.46|132.06|133.16|131.76|87
1653540300000|2022-05-26 04:45:00|133.32|131.92|133.07|131.67|133.45|132.05|133.07|131.67|97
1653540600000|2022-05-26 04:50:00|133.06|131.66|133.12|131.72|133.16|131.76|132.99|131.59|112
1653540900000|2022-05-26 04:55:00|133.1|131.7|132.83|131.43|133.12|131.72|132.73|131.33|119
1653541200000|2022-05-26 05:00:00|132.85|131.45|132.96|131.56|132.97|131.57|132.68|131.28|133
1653541500000|2022-05-26 05:05:00|132.97|131.57|133.33|131.93|133.33|131.93|132.94|131.54|81
1653541800000|2022-05-26 05:10:00|133.35|131.95|133.27|131.87|133.38|131.98|133.24|131.84|107
1653542100000|2022-05-26 05:15:00|133.28|131.88|133.16|131.76|133.28|131.88|133.05|131.65|112
1653542400000|2022-05-26 05:20:00|133.17|131.77|132.1|130.7|133.17|131.77|131.98|130.58|224
1653542700000|2022-05-26 05:25:00|132.09|130.69|131.67|130.27|132.27|130.87|131.1|129.7|271
1653543000000|2022-05-26 05:30:00|131.66|130.26|131.56|130.16|132.08|130.68|131.36|129.96|236
1653543300000|2022-05-26 05:35:00|131.55|130.15|130.9|129.5|131.66|130.26|130.29|128.89|352
1653543600000|2022-05-26 05:40:00|130.91|129.51|131.12|129.72|131.22|129.82|130.68|129.28|238
1653543900000|2022-05-26 05:45:00|131.11|129.71|130.62|129.22|131.32|129.92|130.62|129.22|181
1653544200000|2022-05-26 05:50:00|130.61|129.21|130.45|129.05|130.82|129.42|130.15|128.75|255
1653544500000|2022-05-26 05:55:00|130.44|129.04|130.46|129.06|130.74|129.34|130.41|129.01|183
1653544800000|2022-05-26 06:00:00|130.44|129.04|129.99|128.59|130.54|129.14|129.99|128.59|178
1653545100000|2022-05-26 06:05:00|130|128.6|129.53|128.13|130.14|128.74|129.36|127.96|211
1653545400000|2022-05-26 06:10:00|129.54|128.14|129.55|128.15|130.09|128.69|129.36|127.96|338
1653545700000|2022-05-26 06:15:00|129.53|128.13|130.04|128.64|130.17|128.77|129.28|127.88|325
1653546000000|2022-05-26 06:20:00|130.05|128.65|130.2|128.8|130.27|128.87|130.01|128.61|170
1653546300000|2022-05-26 06:25:00|130.21|128.81|129.92|128.52|130.21|128.81|129.9|128.5|154
1653546600000|2022-05-26 06:30:00|129.9|128.5|130.04|128.64|130.05|128.65|129.5|128.1|195
1653546900000|2022-05-26 06:35:00|130.03|128.63|130.17|128.77|130.3|128.9|130.03|128.63|110
1653547200000|2022-05-26 06:40:00|130.18|128.78|129.97|128.57|130.36|128.96|129.93|128.53|95
1653547500000|2022-05-26 06:45:00|129.94|128.54|129.57|128.17|130.1|128.7|129.56|128.16|173
1653547800000|2022-05-26 06:50:00|129.59|128.19|129.57|128.17|129.75|128.35|129.56|128.16|113
1653548100000|2022-05-26 06:55:00|129.58|128.18|130.09|128.69|130.17|128.77|129.58|128.18|136
1653548400000|2022-05-26 07:00:00|130.08|128.68|129.87|128.47|130.12|128.72|129.87|128.47|142
1653548700000|2022-05-26 07:05:00|129.86|128.46|129.65|128.25|129.88|128.48|129.51|128.11|144
1653549000000|2022-05-26 07:10:00|129.66|128.26|129.52|128.12|130.1|128.7|129.51|128.11|166
1653549300000|2022-05-26 07:15:00|129.53|128.13|129.27|127.87|129.63|128.23|129.11|127.71|185
1653549600000|2022-05-26 07:20:00|129.26|127.86|130.07|128.67|130.15|128.75|129.21|127.81|271
1653549900000|2022-05-26 07:25:00|130.06|128.66|130.18|128.78|130.19|128.79|129.96|128.56|132
1653550200000|2022-05-26 07:30:00|130.17|128.77|130.29|128.89|130.45|129.05|130.07|128.67|122
1653550500000|2022-05-26 07:35:00|130.28|128.88|130.47|129.07|130.56|129.16|130.26|128.86|157
1653550800000|2022-05-26 07:40:00|130.42|129.02|130.37|128.97|130.49|129.09|130.28|128.88|275
1653551100000|2022-05-26 07:45:00|130.38|128.98|130.29|128.89|130.48|129.08|130.19|128.79|172
1653551400000|2022-05-26 07:50:00|130.28|128.88|130.46|129.06|130.46|129.06|130.27|128.87|96
1653551700000|2022-05-26 07:55:00|130.45|129.05|130.39|128.99|130.58|129.18|130.37|128.97|75
1653552000000|2022-05-26 08:00:00|130.38|128.98|130.07|128.67|130.47|129.07|130.07|128.67|180
1653552300000|2022-05-26 08:05:00|130.06|128.66|130.07|128.67|130.14|128.74|129.76|128.36|116
1653552600000|2022-05-26 08:10:00|130.06|128.66|129.05|127.65|130.07|128.67|128.97|127.57|145
1653552900000|2022-05-26 08:15:00|129.04|127.64|128.26|126.86|129.04|127.64|128.25|126.85|190
1653553200000|2022-05-26 08:20:00|128.27|126.87|126.29|124.89|128.45|127.05|125.71|124.31|407
1653553500000|2022-05-26 08:25:00|126.27|124.87|125.84|124.44|126.3|124.9|125.54|124.14|433
1653553800000|2022-05-26 08:30:00|125.86|124.46|124.89|123.49|126.11|124.71|124.72|123.32|399
1653554100000|2022-05-26 08:35:00|124.86|123.46|125.35|123.95|125.38|123.98|124.85|123.45|243
1653554400000|2022-05-26 08:40:00|125.32|123.92|124.58|123.18|125.35|123.95|124.52|123.12|204
1653554700000|2022-05-26 08:45:00|124.59|123.19|124.46|123.06|124.59|123.19|122.98|121.58|429
1653555000000|2022-05-26 08:50:00|124.45|123.05|124.24|122.84|124.54|123.14|124.03|122.63|212
1653555300000|2022-05-26 08:55:00|124.26|122.86|124.24|122.84|124.28|122.88|123.87|122.47|203
1653555600000|2022-05-26 09:00:00|124.23|122.83|123.69|122.29|124.23|122.83|123.38|121.98|262
1653555900000|2022-05-26 09:05:00|123.7|122.3|124.29|122.89|124.38|122.98|123.63|122.23|235
1653556200000|2022-05-26 09:10:00|124.3|122.9|124.48|123.08|124.49|123.09|124.07|122.67|95
1653556500000|2022-05-26 09:15:00|124.49|123.09|124.64|123.24|124.76|123.36|124.49|123.09|153
1653556800000|2022-05-26 09:20:00|124.65|123.25|124.59|123.19|124.65|123.25|124.44|123.04|44
1653557100000|2022-05-26 09:25:00|124.6|123.2|124.66|123.26|124.66|123.26|124.53|123.13|91
1653557400000|2022-05-26 09:30:00|124.67|123.27|124.73|123.33|124.83|123.43|124.61|123.21|85
1653557700000|2022-05-26 09:35:00|124.77|123.37|125.05|123.65|125.05|123.65|124.74|123.34|65
1653558000000|2022-05-26 09:40:00|125.03|123.63|125.71|124.31|125.77|124.37|124.97|123.57|157
1653558300000|2022-05-26 09:45:00|125.68|124.28|124.97|123.57|125.68|124.28|124.87|123.47|146
1653558600000|2022-05-26 09:50:00|125.07|123.67|125.01|123.61|125.22|123.82|124.8|123.4|162
1653558900000|2022-05-26 09:55:00|125.03|123.63|125.06|123.66|125.15|123.75|125|123.6|82
1653559200000|2022-05-26 10:00:00|125.05|123.65|125.19|123.79|125.19|123.79|124.97|123.57|70
1653559500000|2022-05-26 10:05:00|125.2|123.8|125.3|123.9|125.3|123.9|125.15|123.75|60
1653559800000|2022-05-26 10:10:00|125.32|123.92|125.3|123.9|125.41|124.01|125.23|123.83|57
1653560100000|2022-05-26 10:15:00|125.29|123.89|125.09|123.69|125.29|123.89|124.97|123.57|64
1653560400000|2022-05-26 10:20:00|125.08|123.68|125.21|123.81|125.22|123.82|125.07|123.67|43
1653560700000|2022-05-26 10:25:00|125.2|123.8|125.11|123.71|125.27|123.87|125.04|123.64|65
1653561000000|2022-05-26 10:30:00|125.1|123.7|125.34|123.94|125.35|123.95|125.1|123.7|55
1653561300000|2022-05-26 10:35:00|125.35|123.95|125.13|123.73|125.36|123.96|125.02|123.62|97
1653561600000|2022-05-26 10:40:00|125.14|123.74|124.94|123.54|125.2|123.8|124.88|123.48|101
1653561900000|2022-05-26 10:45:00|124.93|123.53|125.05|123.65|125.06|123.66|124.92|123.52|93
1653562200000|2022-05-26 10:50:00|125.06|123.66|124.96|123.56|125.17|123.77|124.94|123.54|91
1653562500000|2022-05-26 10:55:00|124.95|123.55|124.81|123.41|125.13|123.73|124.81|123.41|117
1653562800000|2022-05-26 11:00:00|124.8|123.4|124.5|123.1|125.02|123.62|124.35|122.95|119
1653563100000|2022-05-26 11:05:00|124.51|123.11|123.81|122.41|124.59|123.19|123.75|122.35|133
1653563400000|2022-05-26 11:10:00|123.86|122.46|124.38|122.98|124.38|122.98|123.11|121.71|260
1653563700000|2022-05-26 11:15:00|124.37|122.97|123.4|122|124.37|122.97|123.38|121.98|346
1653564000000|2022-05-26 11:20:00|123.41|122.01|123.62|122.22|123.62|122.22|123.02|121.62|255
1653564300000|2022-05-26 11:25:00|123.63|122.23|124.19|122.79|124.19|122.79|123.51|122.11|194
1653564600000|2022-05-26 11:30:00|124.2|122.8|123.8|122.4|124.3|122.9|123.77|122.37|254
1653564900000|2022-05-26 11:35:00|123.79|122.39|124.1|122.7|124.16|122.76|123.41|122.01|221
1653565200000|2022-05-26 11:40:00|124.09|122.69|124.33|122.93|124.52|123.12|124.08|122.68|157
1653565500000|2022-05-26 11:45:00|124.32|122.92|124.43|123.03|124.82|123.42|124.13|122.73|208
1653565800000|2022-05-26 11:50:00|124.44|123.04|124.37|122.97|124.45|123.05|124.11|122.71|158
1653566100000|2022-05-26 11:55:00|124.36|122.96|124.31|122.91|124.55|123.15|124.18|122.78|156
1653566400000|2022-05-26 12:00:00|124.32|122.92|123.84|122.44|124.5|123.1|123.81|122.41|213
1653566700000|2022-05-26 12:05:00|123.86|122.46|123.83|122.43|123.95|122.55|123.76|122.36|184
1653567000000|2022-05-26 12:10:00|123.84|122.44|125.03|123.63|125.08|123.68|123.73|122.33|313
1653567300000|2022-05-26 12:15:00|125.01|123.61|124.62|123.22|125.06|123.66|124.56|123.16|196
1653567600000|2022-05-26 12:20:00|124.61|123.21|124.49|123.09|124.99|123.59|124.36|122.96|269
1653567900000|2022-05-26 12:25:00|124.5|123.1|124.45|123.05|124.58|123.18|124.41|123.01|160
1653568200000|2022-05-26 12:30:00|124.44|123.04|124.14|122.74|124.49|123.09|124.07|122.67|368
1653568500000|2022-05-26 12:35:00|124.12|122.72|124.11|122.71|124.3|122.9|123.96|122.56|250
1653568800000|2022-05-26 12:40:00|124.09|122.69|124.31|122.91|124.41|123.01|123.59|122.19|264
1653569100000|2022-05-26 12:45:00|124.29|122.89|124.3|122.9|124.42|123.02|124.16|122.76|255
1653569400000|2022-05-26 12:50:00|124.29|122.89|124.98|123.58|124.99|123.59|124.23|122.83|226
1653569700000|2022-05-26 12:55:00|124.97|123.57|125.07|123.67|125.18|123.78|124.96|123.56|243
1653570000000|2022-05-26 13:00:00|125.06|123.66|125.18|123.78|125.3|123.9|124.93|123.53|262
1653570300000|2022-05-26 13:05:00|125.17|123.77|124.25|122.85|125.17|123.77|124.25|122.85|294
1653570600000|2022-05-26 13:10:00|124.24|122.84|123.16|121.76|124.55|123.15|122.64|121.24|509
1653570900000|2022-05-26 13:15:00|123.15|121.75|120.56|119.16|123.22|121.82|119.56|118.16|630
1653571200000|2022-05-26 13:20:00|120.57|119.17|120.35|118.95|121.05|119.65|120.18|118.78|589
1653571500000|2022-05-26 13:25:00|120.36|118.96|120.79|119.39|121.23|119.83|120.36|118.96|498
1653571800000|2022-05-26 13:30:00|120.78|119.38|122.44|121.04|122.67|121.27|120.7|119.3|630
1653572100000|2022-05-26 13:35:00|122.4|121|122.34|120.94|122.72|121.32|122.08|120.68|516
1653572400000|2022-05-26 13:40:00|122.35|120.95|122.64|121.24|122.71|121.31|122.02|120.62|352
1653572700000|2022-05-26 13:45:00|122.67|121.27|124.34|122.94|124.56|123.16|122.4|121|507
1653573000000|2022-05-26 13:50:00|124.37|122.97|124.18|122.78|124.47|123.07|124|122.6|446
1653573300000|2022-05-26 13:55:00|124.16|122.76|124.28|122.88|124.88|123.48|123.89|122.49|361
1653573600000|2022-05-26 14:00:00|124.29|122.89|124.56|123.16|125.02|123.62|124.29|122.89|412
1653573900000|2022-05-26 14:05:00|124.53|123.13|125.36|123.96|125.69|124.29|124.53|123.13|421
1653574200000|2022-05-26 14:10:00|125.37|123.97|125.71|124.31|126.07|124.67|125.04|123.64|370
1653574500000|2022-05-26 14:15:00|125.69|124.29|125.51|124.11|125.99|124.59|125.18|123.78|385
1653574800000|2022-05-26 14:20:00|125.54|124.14|125.96|124.56|126.13|124.73|125.36|123.96|354
1653575100000|2022-05-26 14:25:00|125.98|124.58|125.77|124.37|126.22|124.82|125.69|124.29|317
1653575400000|2022-05-26 14:30:00|125.8|124.4|125.77|124.37|125.99|124.59|125.51|124.11|231
1653575700000|2022-05-26 14:35:00|125.79|124.39|125.98|124.58|125.98|124.58|125.75|124.35|184
1653576000000|2022-05-26 14:40:00|125.97|124.57|126.3|124.9|126.61|125.21|125.88|124.48|276
1653576300000|2022-05-26 14:45:00|126.29|124.89|126.51|125.11|126.54|125.14|125.99|124.59|267
1653576600000|2022-05-26 14:50:00|126.48|125.08|126.06|124.66|126.54|125.14|125.99|124.59|196
1653576900000|2022-05-26 14:55:00|126.04|124.64|126.12|124.72|126.26|124.86|125.82|124.42|196
1653577200000|2022-05-26 15:00:00|126.11|124.71|126.88|125.48|126.97|125.57|126.05|124.65|244
1653577500000|2022-05-26 15:05:00|126.87|125.47|126.4|125|127.24|125.84|126.3|124.9|273
1653577800000|2022-05-26 15:10:00|126.41|125.01|126.54|125.14|126.54|125.14|126.28|124.88|163
1653578100000|2022-05-26 15:15:00|126.52|125.12|126.58|125.18|126.85|125.45|126.37|124.97|188
1653578400000|2022-05-26 15:20:00|126.57|125.17|126.37|124.97|126.85|125.45|126.29|124.89|197
1653578700000|2022-05-26 15:25:00|126.39|124.99|125.95|124.55|126.52|125.12|125.84|124.44|221
1653579000000|2022-05-26 15:30:00|125.93|124.53|126.07|124.67|126.12|124.72|125.78|124.38|257
1653579300000|2022-05-26 15:35:00|126.06|124.66|126.42|125.02|126.45|125.05|125.99|124.59|189
1653579600000|2022-05-26 15:40:00|126.41|125.01|126.63|125.23|126.68|125.28|126.39|124.99|205
1653579900000|2022-05-26 15:45:00|126.64|125.24|126.45|125.05|126.68|125.28|126.35|124.95|227
1653580200000|2022-05-26 15:50:00|126.46|125.06|126.86|125.46|126.87|125.47|126.44|125.04|149
1653580500000|2022-05-26 15:55:00|126.85|125.45|126.45|125.05|127.06|125.66|126.03|124.63|202
1653580800000|2022-05-26 16:00:00|126.44|125.04|127.29|125.89|127.43|126.03|126.36|124.96|202
1653581100000|2022-05-26 16:05:00|127.27|125.87|127.19|125.79|127.28|125.88|126.99|125.59|193
1653581400000|2022-05-26 16:10:00|127.2|125.8|127.5|126.1|127.67|126.27|127.09|125.69|257
1653581700000|2022-05-26 16:15:00|127.51|126.11|128|126.6|128.25|126.85|127.29|125.89|217
1653582000000|2022-05-26 16:20:00|127.98|126.58|127.87|126.47|128.43|127.03|127.63|126.23|324
1653582300000|2022-05-26 16:25:00|127.86|126.46|127.75|126.35|127.89|126.49|127.47|126.07|186
1653582600000|2022-05-26 16:30:00|127.74|126.34|127.51|126.11|127.93|126.53|127.5|126.1|233
1653582900000|2022-05-26 16:35:00|127.5|126.1|127.48|126.08|127.62|126.22|127.35|125.95|128
1653583200000|2022-05-26 16:40:00|127.47|126.07|127.1|125.7|127.47|126.07|126.98|125.58|245
1653583500000|2022-05-26 16:45:00|127.09|125.69|127.28|125.88|127.3|125.9|126.96|125.56|172
1653583800000|2022-05-26 16:50:00|127.29|125.89|127.38|125.98|127.38|125.98|127.18|125.78|96
1653584100000|2022-05-26 16:55:00|127.39|125.99|127.32|125.92|127.4|126|127.16|125.76|83
1653584400000|2022-05-26 17:00:00|127.33|125.93|127.26|125.86|127.44|126.04|127.25|125.85|148
1653584700000|2022-05-26 17:05:00|127.25|125.85|127.01|125.61|127.36|125.96|126.89|125.49|175
1653585000000|2022-05-26 17:10:00|127.02|125.62|126.86|125.46|127.07|125.67|126.7|125.3|95
1653585300000|2022-05-26 17:15:00|126.87|125.47|126.81|125.41|126.87|125.47|126.72|125.32|120
1653585600000|2022-05-26 17:20:00|126.82|125.42|126.91|125.51|126.95|125.55|126.77|125.37|141
1653585900000|2022-05-26 17:25:00|126.86|125.46|126.83|125.43|126.95|125.55|126.76|125.36|134
1653586200000|2022-05-26 17:30:00|126.82|125.42|126.93|125.53|126.98|125.58|126.74|125.34|117
1653586500000|2022-05-26 17:35:00|126.91|125.51|126.96|125.56|126.99|125.59|126.78|125.38|166
1653586800000|2022-05-26 17:40:00|126.94|125.54|126.98|125.58|126.99|125.59|126.78|125.38|153
1653587100000|2022-05-26 17:45:00|126.97|125.57|126.88|125.48|127.08|125.68|126.85|125.45|141
1653587400000|2022-05-26 17:50:00|126.89|125.49|126.82|125.42|126.91|125.51|126.8|125.4|114
1653587700000|2022-05-26 17:55:00|126.83|125.43|127|125.6|127.03|125.63|126.53|125.13|140
1653588000000|2022-05-26 18:00:00|126.98|125.58|126.49|125.09|127.02|125.62|126.43|125.03|137
1653588300000|2022-05-26 18:05:00|126.48|125.08|126.17|124.77|126.54|125.14|126.09|124.69|187
1653588600000|2022-05-26 18:10:00|126.16|124.76|126.37|124.97|126.41|125.01|126.15|124.75|118
1653588900000|2022-05-26 18:15:00|126.4|125|126.23|124.83|126.42|125.02|126.15|124.75|162
1653589200000|2022-05-26 18:20:00|126.25|124.85|126.35|124.95|126.53|125.13|126.25|124.85|127
1653589500000|2022-05-26 18:25:00|126.33|124.93|126.02|124.62|126.33|124.93|125.86|124.46|195
1653589800000|2022-05-26 18:30:00|126.03|124.63|125.98|124.58|126.13|124.73|125.77|124.37|211
1653590100000|2022-05-26 18:35:00|125.97|124.57|126.1|124.7|126.17|124.77|125.81|124.41|131
1653590400000|2022-05-26 18:40:00|126.11|124.71|126.25|124.85|126.28|124.88|125.99|124.59|153
1653590700000|2022-05-26 18:45:00|126.24|124.84|126.27|124.87|126.28|124.88|126.16|124.76|107
1653591000000|2022-05-26 18:50:00|126.26|124.86|125.99|124.59|126.33|124.93|125.95|124.55|107
1653591300000|2022-05-26 18:55:00|125.98|124.58|125.88|124.48|126.11|124.71|125.82|124.42|92
1653591600000|2022-05-26 19:00:00|125.91|124.51|125.33|123.93|125.96|124.56|125.21|123.81|169
1653591900000|2022-05-26 19:05:00|125.31|123.91|125.32|123.92|125.51|124.11|125.24|123.84|158
1653592200000|2022-05-26 19:10:00|125.31|123.91|125.14|123.74|125.39|123.99|124.88|123.48|221
1653592500000|2022-05-26 19:15:00|125.16|123.76|125.24|123.84|125.31|123.91|124.92|123.52|144
1653592800000|2022-05-26 19:20:00|125.22|123.82|125.15|123.75|125.26|123.86|124.91|123.51|170
1653593100000|2022-05-26 19:25:00|125.14|123.74|125.04|123.64|125.18|123.78|124.86|123.46|177
1653593400000|2022-05-26 19:30:00|125.02|123.62|125.09|123.69|125.17|123.77|124.87|123.47|141
1653593700000|2022-05-26 19:35:00|125.1|123.7|124.4|123|125.1|123.7|124.29|122.89|154
1653594000000|2022-05-26 19:40:00|124.41|123.01|124.5|123.1|124.53|123.13|124.38|122.98|127
1653594300000|2022-05-26 19:45:00|124.53|123.13|124.98|123.58|125.01|123.61|124.52|123.12|166
1653594600000|2022-05-26 19:50:00|124.99|123.59|124.42|123.02|125.01|123.61|124.41|123.01|164
1653594900000|2022-05-26 19:55:00|124.44|123.04|124.18|122.78|124.49|123.09|124.14|122.74|191
1653595200000|2022-05-26 20:00:00|124.19|122.79|124.19|122.79|124.66|123.26|124.1|122.7|201
1653595500000|2022-05-26 20:05:00|124.18|122.78|124.06|122.66|124.38|122.98|124.04|122.64|171
1653595800000|2022-05-26 20:10:00|124.05|122.65|123.98|122.58|124.27|122.87|123.98|122.58|130
1653596100000|2022-05-26 20:15:00|123.97|122.57|124.33|122.93|124.37|122.97|123.97|122.57|167
1653596400000|2022-05-26 20:20:00|124.31|122.91|124.04|122.64|124.35|122.95|123.96|122.56|165
1653596700000|2022-05-26 20:25:00|124.07|122.67|124.87|123.47|124.87|123.47|124.02|122.62|173
1653597000000|2022-05-26 20:30:00|124.88|123.48|125.11|123.71|125.25|123.85|124.88|123.48|179
1653597300000|2022-05-26 20:35:00|125.07|123.67|125.19|123.79|125.24|123.84|124.88|123.48|181
1653597600000|2022-05-26 20:40:00|125.2|123.8|125.26|123.86|125.3|123.9|125.17|123.77|85
1653597900000|2022-05-26 20:45:00|125.22|123.82|125.32|123.92|125.38|123.98|125.09|123.69|126
1653598200000|2022-05-26 20:50:00|125.31|123.91|125.11|123.71|125.33|123.93|125.04|123.64|117
1653598500000|2022-05-26 20:55:00|125.16|123.76|125.14|123.74|125.28|123.88|125.14|123.74|91
1653598800000|2022-05-26 21:00:00|125.15|123.75|125.39|123.99|125.4|124|125.14|123.74|38
1653599100000|2022-05-26 21:05:00|125.36|123.96|126.15|124.75|126.16|124.76|125.36|123.96|173
1653599400000|2022-05-26 21:10:00|126.16|124.76|126.07|124.67|126.3|124.9|125.96|124.56|203
1653599700000|2022-05-26 21:15:00|126.06|124.66|126.04|124.64|126.06|124.66|125.94|124.54|35
1653600000000|2022-05-26 21:20:00|126.06|124.66|126.08|124.68|126.1|124.7|125.97|124.57|181
1653600300000|2022-05-26 21:25:00|126.09|124.69|125.89|124.49|126.09|124.69|125.81|124.41|114
1653600600000|2022-05-26 21:30:00|125.88|124.48|125.86|124.46|125.9|124.5|125.84|124.44|33
1653600900000|2022-05-26 21:35:00|125.87|124.47|125.89|124.49|126|124.6|125.8|124.4|93
1653601200000|2022-05-26 21:40:00|125.9|124.5|125.78|124.38|125.98|124.58|125.77|124.37|54
1653601500000|2022-05-26 21:45:00|125.79|124.39|125.39|123.99|125.81|124.41|125.36|123.96|80
1653601800000|2022-05-26 21:50:00|125.38|123.98|125.55|124.15|125.6|124.2|125.38|123.98|75
1653602100000|2022-05-26 21:55:00|125.54|124.14|125.62|124.22|125.63|124.23|125.35|123.95|120
1653602400000|2022-05-26 22:00:00|125.61|124.21|125.72|124.32|125.74|124.34|125.52|124.12|56
1653602700000|2022-05-26 22:05:00|125.74|124.34|126.43|125.03|126.53|125.13|125.74|124.34|137
1653603000000|2022-05-26 22:10:00|126.42|125.02|126.56|125.16|126.59|125.19|126.39|124.99|112
1653603300000|2022-05-26 22:15:00|126.57|125.17|126.44|125.04|126.58|125.18|126.4|125|110
1653603600000|2022-05-26 22:20:00|126.43|125.03|126.48|125.08|126.52|125.12|126.32|124.92|145
1653603900000|2022-05-26 22:25:00|126.5|125.1|126.33|124.93|126.53|125.13|126.3|124.9|193
1653604200000|2022-05-26 22:30:00|126.32|124.92|126.15|124.75|126.63|125.23|126.15|124.75|148
1653604500000|2022-05-26 22:35:00|126.14|124.74|125.85|124.45|126.19|124.79|125.84|124.44|150
1653604800000|2022-05-26 22:40:00|125.81|124.41|126.02|124.62|126.04|124.64|125.76|124.36|111
1653605100000|2022-05-26 22:45:00|126.01|124.61|125.55|124.15|126.04|124.64|125.55|124.15|129
1653605400000|2022-05-26 22:50:00|125.54|124.14|125.51|124.11|125.66|124.26|125.48|124.08|118
1653605700000|2022-05-26 22:55:00|125.53|124.13|125.34|123.94|125.56|124.16|125.32|123.92|115
1653606000000|2022-05-26 23:00:00|125.32|123.92|125.43|124.03|125.57|124.17|125.11|123.71|178
1653606300000|2022-05-26 23:05:00|125.39|123.99|125.64|124.24|125.72|124.32|125.39|123.99|89
1653606600000|2022-05-26 23:10:00|125.65|124.25|125.24|123.84|126.55|125.15|125.1|123.7|327
1653606900000|2022-05-26 23:15:00|125.23|123.83|125.9|124.5|126.04|124.64|125.05|123.65|281
1653607200000|2022-05-26 23:20:00|125.89|124.49|126.12|124.72|126.15|124.75|125.83|124.43|186
1653607500000|2022-05-26 23:25:00|126.11|124.71|125.9|124.5|126.23|124.83|125.82|124.42|206
1653607800000|2022-05-26 23:30:00|125.91|124.51|125.78|124.38|126.03|124.63|125.77|124.37|115
1653608100000|2022-05-26 23:35:00|125.79|124.39|125.61|124.21|125.8|124.4|125.37|123.97|268
1653608400000|2022-05-26 23:40:00|125.62|124.22|125.45|124.05|125.67|124.27|125.35|123.95|132
1653608700000|2022-05-26 23:45:00|125.46|124.06|124.84|123.44|125.47|124.07|124.32|122.92|333
1653609000000|2022-05-26 23:50:00|124.83|123.43|124.91|123.51|124.94|123.54|124.58|123.18|110
1653609300000|2022-05-26 23:55:00|124.92|123.52|124.48|123.08|124.92|123.52|124.26|122.86|283
1653609600000|2022-05-27 00:00:00|124.44|123.04|124.62|123.22|125.03|123.63|124.3|122.9|371
1653609900000|2022-05-27 00:05:00|124.6|123.2|124.11|122.71|124.61|123.21|123.57|122.17|255
1653610200000|2022-05-27 00:10:00|124.1|122.7|124.5|123.1|124.52|123.12|123.9|122.5|274
1653610500000|2022-05-27 00:15:00|124.51|123.11|124.68|123.28|125|123.6|124.42|123.02|266
1653610800000|2022-05-27 00:20:00|124.67|123.27|124.87|123.47|124.95|123.55|124.43|123.03|146
1653611100000|2022-05-27 00:25:00|124.89|123.49|125.09|123.69|125.19|123.79|124.89|123.49|115
1653611400000|2022-05-27 00:30:00|125.08|123.68|124.96|123.56|125.18|123.78|124.88|123.48|136
1653611700000|2022-05-27 00:35:00|124.97|123.57|124.76|123.36|124.97|123.57|124.56|123.16|109
1653612000000|2022-05-27 00:40:00|124.74|123.34|123.98|122.58|124.74|123.34|123.94|122.54|257
1653612300000|2022-05-27 00:45:00|123.99|122.59|123.98|122.58|124.22|122.82|123.77|122.37|294
1653612600000|2022-05-27 00:50:00|124|122.6|124.01|122.61|124.13|122.73|123.79|122.39|163
1653612900000|2022-05-27 00:55:00|124|122.6|123.9|122.5|124.03|122.63|123.76|122.36|187
1653613200000|2022-05-27 01:00:00|123.91|122.51|123.33|121.93|124.31|122.91|123.33|121.93|315
1653613500000|2022-05-27 01:05:00|123.36|121.96|123.12|121.72|123.56|122.16|122.93|121.53|310
1653613800000|2022-05-27 01:10:00|123.11|121.71|122.63|121.23|123.27|121.87|122.34|120.94|279
1653614100000|2022-05-27 01:15:00|122.62|121.22|122.55|121.15|123.16|121.76|122.55|121.15|210
1653614400000|2022-05-27 01:20:00|122.54|121.14|122.2|120.8|122.64|121.24|122.11|120.71|256
1653614700000|2022-05-27 01:25:00|122.19|120.79|122.14|120.74|122.38|120.98|122.13|120.73|176
1653615000000|2022-05-27 01:30:00|122.15|120.75|122.06|120.66|122.46|121.06|122.03|120.63|235
1653615300000|2022-05-27 01:35:00|122.05|120.65|122.87|121.47|122.93|121.53|121.84|120.44|186
1653615600000|2022-05-27 01:40:00|122.88|121.48|122.86|121.46|123.04|121.64|122.85|121.45|202
1653615900000|2022-05-27 01:45:00|122.85|121.45|122.43|121.03|123.03|121.63|122.43|121.03|292
1653616200000|2022-05-27 01:50:00|122.44|121.04|121.85|120.45|122.55|121.15|121.74|120.34|223
1653616500000|2022-05-27 01:55:00|121.86|120.46|121.06|119.66|121.86|120.46|120.89|119.49|311
1653616800000|2022-05-27 02:00:00|121.07|119.67|120.08|118.68|121.1|119.7|120.07|118.67|397
1653617100000|2022-05-27 02:05:00|120.06|118.66|120.56|119.16|120.72|119.32|120.06|118.66|276
1653617400000|2022-05-27 02:10:00|120.55|119.15|120.26|118.86|120.69|119.29|120.22|118.82|286
1653617700000|2022-05-27 02:15:00|120.3|118.9|120.71|119.31|120.73|119.33|119.71|118.31|275
1653618000000|2022-05-27 02:20:00|120.69|119.29|122.1|120.7|122.25|120.85|120.64|119.24|376
1653618300000|2022-05-27 02:25:00|122.11|120.71|121.77|120.37|122.16|120.76|121.45|120.05|330
1653618600000|2022-05-27 02:30:00|121.78|120.38|121.16|119.76|121.78|120.38|121.09|119.69|258
1653618900000|2022-05-27 02:35:00|121.13|119.73|121.3|119.9|121.6|120.2|121.13|119.73|217
1653619200000|2022-05-27 02:40:00|121.29|119.89|121.28|119.88|121.38|119.98|121.06|119.66|191
1653619500000|2022-05-27 02:45:00|121.29|119.89|120.67|119.27|121.29|119.89|120.48|119.08|226
1653619800000|2022-05-27 02:50:00|120.66|119.26|120.78|119.38|120.97|119.57|120.47|119.07|178
1653620100000|2022-05-27 02:55:00|120.8|119.4|121.23|119.83|121.28|119.88|120.8|119.4|143
1653620400000|2022-05-27 03:00:00|121.22|119.82|121.55|120.15|121.59|120.19|121.13|119.73|136
1653620700000|2022-05-27 03:05:00|121.56|120.16|122.07|120.67|122.2|120.8|121.38|119.98|140
1653621000000|2022-05-27 03:10:00|122.08|120.68|122.14|120.74|122.47|121.07|122.08|120.68|161
1653621300000|2022-05-27 03:15:00|122.13|120.73|122.67|121.27|122.69|121.29|122.09|120.69|157
1653621600000|2022-05-27 03:20:00|122.68|121.28|122.96|121.56|123.03|121.63|122.67|121.27|188
1653621900000|2022-05-27 03:25:00|122.97|121.57|123.62|122.22|123.63|122.23|122.92|121.52|150
1653622200000|2022-05-27 03:30:00|123.68|122.28|124.17|122.77|124.44|123.04|123.66|122.26|205
1653622500000|2022-05-27 03:35:00|124.12|122.72|123.86|122.46|124.22|122.82|123.79|122.39|203
1653622800000|2022-05-27 03:40:00|123.87|122.47|123.57|122.17|123.87|122.47|123.52|122.12|135
1653623100000|2022-05-27 03:45:00|123.56|122.16|124.25|122.85|124.28|122.88|123.48|122.08|189
1653623400000|2022-05-27 03:50:00|124.27|122.87|124.24|122.84|124.29|122.89|124.07|122.67|95
1653623700000|2022-05-27 03:55:00|124.23|122.83|124.04|122.64|124.36|122.96|124.04|122.64|111
1653624000000|2022-05-27 04:00:00|124.05|122.65|123.54|122.14|124.18|122.78|123.44|122.04|192
1653624300000|2022-05-27 04:05:00|123.53|122.13|123.67|122.27|123.69|122.29|123.48|122.08|69
1653624600000|2022-05-27 04:10:00|123.68|122.28|124.06|122.66|124.24|122.84|123.68|122.28|150
1653624900000|2022-05-27 04:15:00|124.07|122.67|124.56|123.16|124.6|123.2|124.07|122.67|158
1653625200000|2022-05-27 04:20:00|124.57|123.17|124.07|122.67|124.61|123.21|124.04|122.64|178
1653625500000|2022-05-27 04:25:00|124.06|122.66|123.94|122.54|124.16|122.76|123.92|122.52|136
1653625800000|2022-05-27 04:30:00|123.95|122.55|123.27|121.87|124.04|122.64|123.14|121.74|238
1653626100000|2022-05-27 04:35:00|123.26|121.86|122.94|121.54|123.26|121.86|122.85|121.45|206
1653626400000|2022-05-27 04:40:00|122.95|121.55|122.9|121.5|123.04|121.64|122.75|121.35|160
1653626700000|2022-05-27 04:45:00|122.89|121.49|122.49|121.09|122.9|121.5|122.34|120.94|175
1653627000000|2022-05-27 04:50:00|122.52|121.12|122.44|121.04|122.62|121.22|122.18|120.78|187
1653627300000|2022-05-27 04:55:00|122.45|121.05|122.24|120.84|122.6|121.2|121.96|120.56|165
1653627600000|2022-05-27 05:00:00|122.23|120.83|121.73|120.33|122.45|121.05|121.51|120.11|241
1653627900000|2022-05-27 05:05:00|121.74|120.34|122.75|121.35|122.75|121.35|121.64|120.24|198
1653628200000|2022-05-27 05:10:00|122.82|121.42|122.77|121.37|123.1|121.7|122.73|121.33|156
1653628500000|2022-05-27 05:15:00|122.79|121.39|122.28|120.88|122.92|121.52|121.98|120.58|245
1653628800000|2022-05-27 05:20:00|122.29|120.89|121.96|120.56|122.44|121.04|121.84|120.44|201
1653629100000|2022-05-27 05:25:00|121.97|120.57|122.23|120.83|122.3|120.9|121.84|120.44|212
1653629400000|2022-05-27 05:30:00|122.26|120.86|121.94|120.54|122.27|120.87|121.68|120.28|222
1653629700000|2022-05-27 05:35:00|121.96|120.56|120.04|118.64|121.96|120.56|120.03|118.63|366
1653630000000|2022-05-27 05:40:00|120.06|118.66|120.19|118.79|120.41|119.01|119.37|117.97|413
1653630300000|2022-05-27 05:45:00|120.23|118.83|120.5|119.1|120.66|119.26|119.78|118.38|319
1653630600000|2022-05-27 05:50:00|120.49|119.09|120.39|118.99|120.52|119.12|120.26|118.86|242
1653630900000|2022-05-27 05:55:00|120.41|119.01|120.51|119.11|120.51|119.11|120.08|118.68|218
1653631200000|2022-05-27 06:00:00|120.53|119.13|119.9|118.5|120.53|119.13|119.79|118.39|272
1653631500000|2022-05-27 06:05:00|119.91|118.51|120.03|118.63|120.03|118.63|119.48|118.08|242
1653631800000|2022-05-27 06:10:00|120.04|118.64|121.26|119.86|121.63|120.23|120.03|118.63|275
1653632100000|2022-05-27 06:15:00|121.27|119.87|120.79|119.39|121.42|120.02|120.7|119.3|274
1653632400000|2022-05-27 06:20:00|120.78|119.38|121.3|119.9|121.3|119.9|120.42|119.02|223
1653632700000|2022-05-27 06:25:00|121.31|119.91|121.22|119.82|121.37|119.97|120.99|119.59|225
1653633000000|2022-05-27 06:30:00|121.21|119.81|122.12|120.72|122.18|120.78|120.9|119.5|193
1653633300000|2022-05-27 06:35:00|122.14|120.74|122.72|121.32|123|121.6|122.14|120.74|256
1653633600000|2022-05-27 06:40:00|122.71|121.31|122.38|120.98|122.71|121.31|122.17|120.77|199
1653633900000|2022-05-27 06:45:00|122.39|120.99|122.6|121.2|122.78|121.38|122.39|120.99|98
1653634200000|2022-05-27 06:50:00|122.59|121.19|122.6|121.2|122.65|121.25|122.29|120.89|124
1653634500000|2022-05-27 06:55:00|122.61|121.21|123.1|121.7|123.29|121.89|122.37|120.97|230
1653634800000|2022-05-27 07:00:00|123.11|121.71|122.95|121.55|123.27|121.87|122.82|121.42|260
1653635100000|2022-05-27 07:05:00|123.05|121.65|123.05|121.65|123.08|121.68|122.74|121.34|196
1653635400000|2022-05-27 07:10:00|123.1|121.7|123.19|121.79|123.63|122.23|123.08|121.68|144
1653635700000|2022-05-27 07:15:00|123.2|121.8|124.07|122.67|124.16|122.76|123.08|121.68|257
1653636000000|2022-05-27 07:20:00|124.1|122.7|124.17|122.77|124.26|122.86|123.81|122.41|158
1653636300000|2022-05-27 07:25:00|124.15|122.75|124.77|123.37|124.93|123.53|124.12|122.72|232
1653636600000|2022-05-27 07:30:00|124.74|123.34|124.08|122.68|124.74|123.34|124.04|122.64|182
1653636900000|2022-05-27 07:35:00|124.09|122.69|123.99|122.59|124.17|122.77|123.99|122.59|127
1653637200000|2022-05-27 07:40:00|124.01|122.61|123.96|122.56|124.1|122.7|123.78|122.38|95
1653637500000|2022-05-27 07:45:00|123.94|122.54|123.49|122.09|123.97|122.57|123.49|122.09|113
1653637800000|2022-05-27 07:50:00|123.5|122.1|123.53|122.13|123.56|122.16|123.39|121.99|135
1653638100000|2022-05-27 07:55:00|123.52|122.12|123.07|121.67|123.63|122.23|122.89|121.49|116
1653638400000|2022-05-27 08:00:00|123.06|121.66|122.42|121.02|123.06|121.66|122.23|120.83|245
1653638700000|2022-05-27 08:05:00|122.41|121.01|123.48|122.08|123.61|122.21|122.21|120.81|201
1653639000000|2022-05-27 08:10:00|123.47|122.07|123.77|122.37|123.86|122.46|123.37|121.97|208
1653639300000|2022-05-27 08:15:00|123.76|122.36|123.76|122.36|123.92|122.52|123.59|122.19|208
1653639600000|2022-05-27 08:20:00|123.78|122.38|123.39|121.99|123.97|122.57|123.29|121.89|206
1653639900000|2022-05-27 08:25:00|123.4|122|123.4|122|123.49|122.09|123.38|121.98|106
1653640200000|2022-05-27 08:30:00|123.41|122.01|123.42|122.02|123.57|122.17|123.02|121.62|143
1653640500000|2022-05-27 08:35:00|123.43|122.03|123.48|122.08|123.66|122.26|123.42|122.02|52
1653640800000|2022-05-27 08:40:00|123.45|122.05|123.16|121.76|123.49|122.09|122.99|121.59|119
1653641100000|2022-05-27 08:45:00|123.1|121.7|123.2|121.8|123.36|121.96|123.09|121.69|87
1653641400000|2022-05-27 08:50:00|123.21|121.81|122.54|121.14|123.32|121.92|122.47|121.07|191
1653641700000|2022-05-27 08:55:00|122.53|121.13|122.55|121.15|122.87|121.47|122.48|121.08|150
1653642000000|2022-05-27 09:00:00|122.58|121.18|122.45|121.05|122.72|121.32|122.28|120.88|189
1653642300000|2022-05-27 09:05:00|122.46|121.06|122.49|121.09|122.62|121.22|122.27|120.87|111
1653642600000|2022-05-27 09:10:00|122.5|121.1|122.58|121.18|122.63|121.23|122.4|121|94
1653642900000|2022-05-27 09:15:00|122.54|121.14|122.97|121.57|122.99|121.59|122.41|121.01|127
1653643200000|2022-05-27 09:20:00|122.99|121.59|122.69|121.29|122.99|121.59|122.49|121.09|130
1653643500000|2022-05-27 09:25:00|122.68|121.28|122.88|121.48|122.91|121.51|122.6|121.2|110
1653643800000|2022-05-27 09:30:00|122.87|121.47|122.98|121.58|122.98|121.58|122.62|121.22|164
1653644100000|2022-05-27 09:35:00|122.99|121.59|123.22|121.82|123.24|121.84|122.94|121.54|89
1653644400000|2022-05-27 09:40:00|123.24|121.84|122.91|121.51|123.39|121.99|122.9|121.5|114
1653644700000|2022-05-27 09:45:00|122.9|121.5|122.6|121.2|123.01|121.61|122.51|121.11|142
1653645000000|2022-05-27 09:50:00|122.61|121.21|123.56|122.16|123.56|122.16|122.51|121.11|153
1653645300000|2022-05-27 09:55:00|123.57|122.17|124.21|122.81|124.22|122.82|123.56|122.16|146
1653645600000|2022-05-27 10:00:00|124.16|122.76|123.99|122.59|124.3|122.9|123.97|122.57|123
1653645900000|2022-05-27 10:05:00|123.97|122.57|124.3|122.9|124.64|123.24|123.74|122.34|157
1653646200000|2022-05-27 10:10:00|124.32|122.92|124.36|122.96|124.97|123.57|124.32|122.92|179
1653646500000|2022-05-27 10:15:00|124.39|122.99|124.57|123.17|124.63|123.23|124.21|122.81|155
1653646800000|2022-05-27 10:20:00|124.59|123.19|124.08|122.68|124.64|123.24|124.07|122.67|157
1653647100000|2022-05-27 10:25:00|124.07|122.67|124.04|122.64|124.16|122.76|123.96|122.56|155
1653647400000|2022-05-27 10:30:00|124.05|122.65|123.6|122.2|124.08|122.68|123.6|122.2|118
1653647700000|2022-05-27 10:35:00|123.66|122.26|123.95|122.55|124|122.6|123.58|122.18|165
1653648000000|2022-05-27 10:40:00|123.94|122.54|124.17|122.77|124.42|123.02|123.89|122.49|229
1653648300000|2022-05-27 10:45:00|124.16|122.76|123.78|122.38|124.16|122.76|123.78|122.38|128
1653648600000|2022-05-27 10:50:00|123.79|122.39|123.65|122.25|123.92|122.52|123.48|122.08|117
1653648900000|2022-05-27 10:55:00|123.66|122.26|123.33|121.93|123.69|122.29|122.98|121.58|158
1653649200000|2022-05-27 11:00:00|123.34|121.94|123.52|122.12|123.53|122.13|123.16|121.76|135
1653649500000|2022-05-27 11:05:00|123.51|122.11|124.11|122.71|124.26|122.86|123.5|122.1|111
1653649800000|2022-05-27 11:10:00|124.1|122.7|124.41|123.01|124.41|123.01|124.09|122.69|62
1653650100000|2022-05-27 11:15:00|124.48|123.08|124.22|122.82|124.55|123.15|124.22|122.82|132
1653650400000|2022-05-27 11:20:00|124.23|122.83|124.44|123.04|124.44|123.04|124.1|122.7|115
1653650700000|2022-05-27 11:25:00|124.54|123.14|125.34|123.94|125.35|123.95|124.54|123.14|137
1653651000000|2022-05-27 11:30:00|125.36|123.96|125.15|123.75|125.41|124.01|125.1|123.7|124
1653651300000|2022-05-27 11:35:00|125.17|123.77|125.2|123.8|125.28|123.88|125.05|123.65|115
1653651600000|2022-05-27 11:40:00|125.19|123.79|125.11|123.71|125.36|123.96|125.09|123.69|119
1653651900000|2022-05-27 11:45:00|125.12|123.72|124.88|123.48|125.18|123.78|124.8|123.4|179
1653652200000|2022-05-27 11:50:00|124.87|123.47|124.43|123.03|125.07|123.67|124.41|123.01|135
1653652500000|2022-05-27 11:55:00|124.42|123.02|124.63|123.23|124.7|123.3|124.42|123.02|140
1653652800000|2022-05-27 12:00:00|124.62|123.22|124.38|122.98|124.62|123.22|124.11|122.71|209
1653653100000|2022-05-27 12:05:00|124.39|122.99|124.57|123.17|124.6|123.2|124.39|122.99|84
1653653400000|2022-05-27 12:10:00|124.58|123.18|124.45|123.05|124.67|123.27|124.17|122.77|161
1653653700000|2022-05-27 12:15:00|124.46|123.06|124.74|123.34|124.75|123.35|124.17|122.77|117
1653654000000|2022-05-27 12:20:00|124.75|123.35|125.38|123.98|125.49|124.09|124.75|123.35|153
1653654300000|2022-05-27 12:25:00|125.37|123.97|125.16|123.76|125.46|124.06|124.97|123.57|201
1653654600000|2022-05-27 12:30:00|125.18|123.78|125.39|123.99|125.86|124.46|124.84|123.44|399
1653654900000|2022-05-27 12:35:00|125.41|124.01|126|124.6|126.11|124.71|125.39|123.99|266
1653655200000|2022-05-27 12:40:00|126.01|124.61|126.45|125.05|126.61|125.21|125.81|124.41|301
1653655500000|2022-05-27 12:45:00|126.46|125.06|126.41|125.01|126.57|125.17|126.13|124.73|255
1653655800000|2022-05-27 12:50:00|126.42|125.02|126.02|124.62|126.42|125.02|126.02|124.62|168
1653656100000|2022-05-27 12:55:00|126.03|124.63|126.22|124.82|126.3|124.9|125.82|124.42|150
1653656400000|2022-05-27 13:00:00|126.21|124.81|126.02|124.62|126.3|124.9|125.91|124.51|250
1653656700000|2022-05-27 13:05:00|126.01|124.61|126.05|124.65|126.34|124.94|126.01|124.61|198
1653657000000|2022-05-27 13:10:00|126.06|124.66|126.3|124.9|126.31|124.91|126|124.6|208
1653657300000|2022-05-27 13:15:00|126.31|124.91|126.2|124.8|126.61|125.21|126.2|124.8|130
1653657600000|2022-05-27 13:20:00|126.19|124.79|125.39|123.99|126.2|124.8|125.37|123.97|207
1653657900000|2022-05-27 13:25:00|125.37|123.97|125.42|124.02|125.52|124.12|125.31|123.91|151
1653658200000|2022-05-27 13:30:00|125.47|124.07|125.18|123.78|125.74|124.34|125.16|123.76|293
1653658500000|2022-05-27 13:35:00|125.19|123.79|125.51|124.11|125.69|124.29|125.05|123.65|259
1653658800000|2022-05-27 13:40:00|125.5|124.1|125.25|123.85|125.71|124.31|125.25|123.85|241
1653659100000|2022-05-27 13:45:00|125.23|123.83|125.5|124.1|125.57|124.17|124.96|123.56|224
1653659400000|2022-05-27 13:50:00|125.51|124.11|125.88|124.48|125.88|124.48|125.48|124.08|162
1653659700000|2022-05-27 13:55:00|125.89|124.49|125.99|124.59|126.27|124.87|125.89|124.49|201
1653660000000|2022-05-27 14:00:00|126.02|124.62|126.09|124.69|126.27|124.87|125.83|124.43|203
1653660300000|2022-05-27 14:05:00|126.08|124.68|125.35|123.95|126.08|124.68|125.32|123.92|144
1653660600000|2022-05-27 14:10:00|125.36|123.96|125.41|124.01|125.6|124.2|125.35|123.95|153
1653660900000|2022-05-27 14:15:00|125.4|124|125.04|123.64|125.48|124.08|124.96|123.56|190
1653661200000|2022-05-27 14:20:00|125.03|123.63|125.36|123.96|125.4|124|124.97|123.57|151
1653661500000|2022-05-27 14:25:00|125.35|123.95|125.07|123.67|125.56|124.16|125.02|123.62|138
1653661800000|2022-05-27 14:30:00|125.06|123.66|124.56|123.16|125.12|123.72|124.48|123.08|156
1653662100000|2022-05-27 14:35:00|124.53|123.13|124.63|123.23|124.65|123.25|124|122.6|175
1653662400000|2022-05-27 14:40:00|124.64|123.24|123.49|122.09|124.64|123.24|123.49|122.09|173
1653662700000|2022-05-27 14:45:00|123.48|122.08|123.7|122.3|123.9|122.5|123.21|121.81|253
1653663000000|2022-05-27 14:50:00|123.73|122.33|123.45|122.05|124.01|122.61|123.01|121.61|281
1653663300000|2022-05-27 14:55:00|123.46|122.06|123.4|122|123.59|122.19|123.19|121.79|119
1653663600000|2022-05-27 15:00:00|123.39|121.99|122.8|121.4|123.44|122.04|122.4|121|281
1653663900000|2022-05-27 15:05:00|122.81|121.41|123.17|121.77|123.51|122.11|122.76|121.36|218
1653664200000|2022-05-27 15:10:00|123.18|121.78|123.39|121.99|123.64|122.24|123.18|121.78|143
1653664500000|2022-05-27 15:15:00|123.4|122|124.17|122.77|124.41|123.01|123.25|121.85|247
1653664800000|2022-05-27 15:20:00|124.16|122.76|123.96|122.56|124.19|122.79|123.8|122.4|197
1653665100000|2022-05-27 15:25:00|123.95|122.55|124.55|123.15|125.27|123.87|123.76|122.36|435
1653665400000|2022-05-27 15:30:00|124.54|123.14|124.64|123.24|125.07|123.67|124.49|123.09|271
1653665700000|2022-05-27 15:35:00|124.63|123.23|124.54|123.14|124.99|123.59|124.54|123.14|192
1653666000000|2022-05-27 15:40:00|124.53|123.13|124.96|123.56|124.97|123.57|124.39|122.99|196
1653666300000|2022-05-27 15:45:00|124.95|123.55|125.22|123.82|125.27|123.87|124.8|123.4|276
1653666600000|2022-05-27 15:50:00|125.21|123.81|124.38|122.98|125.22|123.82|124.38|122.98|173
1653666900000|2022-05-27 15:55:00|124.37|122.97|124.2|122.8|124.38|122.98|123.79|122.39|255
1653667200000|2022-05-27 16:00:00|124.19|122.79|123.85|122.45|124.54|123.14|123.85|122.45|298
1653667500000|2022-05-27 16:05:00|123.84|122.44|123.4|122|123.84|122.44|123.1|121.7|296
1653667800000|2022-05-27 16:10:00|123.42|122.02|124.38|122.98|124.5|123.1|123.41|122.01|258
1653668100000|2022-05-27 16:15:00|124.39|122.99|124.1|122.7|124.39|122.99|123.9|122.5|265
1653668400000|2022-05-27 16:20:00|124.13|122.73|123.53|122.13|124.21|122.81|123.41|122.01|221
1653668700000|2022-05-27 16:25:00|123.52|122.12|123.31|121.91|123.69|122.29|123.24|121.84|301
1653669000000|2022-05-27 16:30:00|123.32|121.92|123.62|122.22|123.75|122.35|123.08|121.68|296
1653669300000|2022-05-27 16:35:00|123.61|122.21|123.93|122.53|124.13|122.73|123.17|121.77|253
1653669600000|2022-05-27 16:40:00|123.95|122.55|124.01|122.61|124.22|122.82|123.95|122.55|226
1653669900000|2022-05-27 16:45:00|124|122.6|124.17|122.77|124.28|122.88|123.87|122.47|246
1653670200000|2022-05-27 16:50:00|124.16|122.76|123.07|121.67|124.19|122.79|122.87|121.47|322
1653670500000|2022-05-27 16:55:00|123.06|121.66|123.35|121.95|123.43|122.03|123.05|121.65|192
1653670800000|2022-05-27 17:00:00|123.34|121.94|123.5|122.1|123.59|122.19|123.04|121.64|240
1653671100000|2022-05-27 17:05:00|123.51|122.11|124.13|122.73|124.13|122.73|123.42|122.02|186
1653671400000|2022-05-27 17:10:00|124.14|122.74|124.08|122.68|124.28|122.88|123.87|122.47|223
1653671700000|2022-05-27 17:15:00|124.07|122.67|122.51|121.11|124.09|122.69|122.26|120.86|428
1653672000000|2022-05-27 17:20:00|122.52|121.12|122.16|120.76|122.52|121.12|121.53|120.13|359
1653672300000|2022-05-27 17:25:00|122.18|120.78|122.81|121.41|122.92|121.52|122.18|120.78|286
1653672600000|2022-05-27 17:30:00|122.79|121.39|122.05|120.65|123.05|121.65|121.86|120.46|246
1653672900000|2022-05-27 17:35:00|122.03|120.63|122.24|120.84|122.38|120.98|121.92|120.52|295
1653673200000|2022-05-27 17:40:00|122.22|120.82|121.88|120.48|122.35|120.95|121.71|120.31|253
1653673500000|2022-05-27 17:45:00|121.9|120.5|122.2|120.8|122.21|120.81|121.53|120.13|334
1653673800000|2022-05-27 17:50:00|122.21|120.81|121.93|120.53|122.48|121.08|121.92|120.52|232
1653674100000|2022-05-27 17:55:00|121.91|120.51|121.6|120.2|121.93|120.53|121.33|119.93|301
1653674400000|2022-05-27 18:00:00|121.61|120.21|122.23|120.83|122.24|120.84|121.25|119.85|277
1653674700000|2022-05-27 18:05:00|122.22|120.82|122.18|120.78|122.33|120.93|122.03|120.63|228
1653675000000|2022-05-27 18:10:00|122.17|120.77|121.47|120.07|122.22|120.82|121.45|120.05|210
1653675300000|2022-05-27 18:15:00|121.48|120.08|121.52|120.12|121.71|120.31|121.24|119.84|282
1653675600000|2022-05-27 18:20:00|121.55|120.15|121.62|120.22|121.94|120.54|121.48|120.08|195
1653675900000|2022-05-27 18:25:00|121.61|120.21|121.5|120.1|121.62|120.22|121.22|119.82|187
1653676200000|2022-05-27 18:30:00|121.51|120.11|121.71|120.31|121.72|120.32|121.39|119.99|191
1653676500000|2022-05-27 18:35:00|121.72|120.32|121.87|120.47|122.14|120.74|121.62|120.22|212
1653676800000|2022-05-27 18:40:00|121.86|120.46|120.55|119.15|121.95|120.55|120.43|119.03|325
1653677100000|2022-05-27 18:45:00|120.54|119.14|121.31|119.91|121.32|119.92|120.19|118.79|341
1653677400000|2022-05-27 18:50:00|121.3|119.9|121.22|119.82|121.43|120.03|120.95|119.55|250
1653677700000|2022-05-27 18:55:00|121.24|119.84|121.51|120.11|121.62|120.22|121.24|119.84|163
1653678000000|2022-05-27 19:00:00|121.52|120.12|121.37|119.97|121.95|120.55|121.14|119.74|248
1653678300000|2022-05-27 19:05:00|121.36|119.96|121.37|119.97|121.63|120.23|121.34|119.94|211
1653678600000|2022-05-27 19:10:00|121.38|119.98|120.9|119.5|121.38|119.98|120.86|119.46|235
1653678900000|2022-05-27 19:15:00|120.92|119.52|120.38|118.98|121.11|119.71|120.35|118.95|303
1653679200000|2022-05-27 19:20:00|120.37|118.97|120.69|119.29|120.73|119.33|120.33|118.93|152
1653679500000|2022-05-27 19:25:00|120.71|119.31|121.03|119.63|121.23|119.83|120.71|119.31|160
1653679800000|2022-05-27 19:30:00|121|119.6|121.14|119.74|121.41|120.01|120.89|119.49|285
1653680100000|2022-05-27 19:35:00|121.16|119.76|121.28|119.88|121.42|120.02|121.03|119.63|205
1653680400000|2022-05-27 19:40:00|121.26|119.86|121.71|120.31|121.72|120.32|121.2|119.8|180
1653680700000|2022-05-27 19:45:00|121.72|120.32|122.1|120.7|122.11|120.71|121.53|120.13|183
1653681000000|2022-05-27 19:50:00|122.11|120.71|123.91|122.51|123.91|122.51|122.09|120.69|385
1653681300000|2022-05-27 19:55:00|123.9|122.5|123.17|121.77|124.08|122.68|123.06|121.66|322
1653681600000|2022-05-27 20:00:00|123.16|121.76|123.88|122.48|123.92|122.52|122.74|121.34|348
1653681900000|2022-05-27 20:05:00|123.87|122.47|124.06|122.66|124.23|122.83|123.87|122.47|245
1653682200000|2022-05-27 20:10:00|124.07|122.67|123.51|122.11|124.11|122.71|123.39|121.99|177
1653682500000|2022-05-27 20:15:00|123.56|122.16|123.69|122.29|123.75|122.35|123.47|122.07|87
1653682800000|2022-05-27 20:20:00|123.68|122.28|124.41|123.01|124.42|123.02|123.65|122.25|174
1653683100000|2022-05-27 20:25:00|124.42|123.02|124.17|122.77|124.42|123.02|123.97|122.57|124
1653683400000|2022-05-27 20:30:00|124.16|122.76|124.01|122.61|124.16|122.76|123.88|122.48|150
1653683700000|2022-05-27 20:35:00|124.07|122.67|123.9|122.5|124.18|122.78|123.88|122.48|112
1653684000000|2022-05-27 20:40:00|123.89|122.49|123.89|122.49|123.97|122.57|123.68|122.28|91
1653684300000|2022-05-27 20:45:00|123.88|122.48|123.63|122.23|123.89|122.49|123.53|122.13|92
1653684600000|2022-05-27 20:50:00|123.64|122.24|123.24|121.84|123.72|122.32|123.24|121.84|102
1653684900000|2022-05-27 20:55:00|123.23|121.83|123.06|121.66|123.26|121.86|123.05|121.65|59
1653721200000|2022-05-28 07:00:00|125.08|123.68|125.08|123.68|125.19|123.79|125.07|123.67|64
1653721500000|2022-05-28 07:05:00|125.04|123.64|124.8|123.4|125.04|123.64|124.75|123.35|56
1653721800000|2022-05-28 07:10:00|124.79|123.39|124.53|123.13|124.8|123.4|124.5|123.1|105
1653722100000|2022-05-28 07:15:00|124.52|123.12|124.54|123.14|124.68|123.28|124.37|122.97|98
1653722400000|2022-05-28 07:20:00|124.53|123.13|124.59|123.19|124.65|123.25|124.49|123.09|42
1653722700000|2022-05-28 07:25:00|124.54|123.14|124.44|123.04|124.56|123.16|124.43|123.03|31
1653723000000|2022-05-28 07:30:00|124.45|123.05|124.13|122.73|124.47|123.07|124.09|122.69|85
1653723300000|2022-05-28 07:35:00|124.14|122.74|124.36|122.96|124.37|122.97|124.13|122.73|56
1653723600000|2022-05-28 07:40:00|124.35|122.95|124.08|122.68|124.43|123.03|124.07|122.67|84
1653723900000|2022-05-28 07:45:00|124.07|122.67|124.18|122.78|124.18|122.78|124.07|122.67|40
1653724200000|2022-05-28 07:50:00|124.19|122.79|125.01|123.61|125.1|123.7|124.19|122.79|87
1653724500000|2022-05-28 07:55:00|125|123.6|124.67|123.27|125.06|123.66|124.11|122.71|127
1653724800000|2022-05-28 08:00:00|124.68|123.28|124.53|123.13|124.69|123.29|124.38|122.98|126
1653725100000|2022-05-28 08:05:00|124.52|123.12|125.01|123.61|125.02|123.62|124.52|123.12|51
1653725400000|2022-05-28 08:10:00|125.02|123.62|125|123.6|125.13|123.73|124.96|123.56|145
1653725700000|2022-05-28 08:15:00|124.99|123.59|124.99|123.59|125.08|123.68|124.96|123.56|75
1653726000000|2022-05-28 08:20:00|124.97|123.57|124.44|123.04|124.99|123.59|124.44|123.04|68
1653726300000|2022-05-28 08:25:00|124.41|123.01|124.49|123.09|124.53|123.13|124.33|122.93|73
1653726600000|2022-05-28 08:30:00|124.48|123.08|124.08|122.68|124.48|123.08|123.97|122.57|153
1653726900000|2022-05-28 08:35:00|124.09|122.69|124.46|123.06|124.46|123.06|124.09|122.69|47
1653727200000|2022-05-28 08:40:00|124.47|123.07|124.65|123.25|124.65|123.25|124.39|122.99|48
1653727500000|2022-05-28 08:45:00|124.66|123.26|124.89|123.49|125.01|123.61|124.66|123.26|86
1653727800000|2022-05-28 08:50:00|124.88|123.48|124.25|122.85|124.88|123.48|124.25|122.85|53
1653728100000|2022-05-28 08:55:00|124.21|122.81|124.29|122.89|124.37|122.97|124.18|122.78|47
1653728400000|2022-05-28 09:00:00|124.31|122.91|124.21|122.81|124.41|123.01|124.05|122.65|94
1653728700000|2022-05-28 09:05:00|124.22|122.82|124.14|122.74|124.29|122.89|124.08|122.68|84
1653729000000|2022-05-28 09:10:00|124.16|122.76|124.37|122.97|124.42|123.02|124.11|122.71|97
1653729300000|2022-05-28 09:15:00|124.36|122.96|124.51|123.11|124.67|123.27|124.3|122.9|76
1653729600000|2022-05-28 09:20:00|124.52|123.12|124.59|123.19|124.6|123.2|124.46|123.06|48
1653729900000|2022-05-28 09:25:00|124.58|123.18|124.44|123.04|124.58|123.18|124.39|122.99|35
1653730200000|2022-05-28 09:30:00|124.46|123.06|124.12|122.72|124.46|123.06|124.1|122.7|54
1653730500000|2022-05-28 09:35:00|124.13|122.73|124.24|122.84|124.35|122.95|124.1|122.7|55
1653730800000|2022-05-28 09:40:00|124.27|122.87|124.29|122.89|124.43|123.03|124.25|122.85|67
1653731100000|2022-05-28 09:45:00|124.28|122.88|124.41|123.01|124.46|123.06|124.11|122.71|102
1653731400000|2022-05-28 09:50:00|124.4|123|124.6|123.2|124.65|123.25|124.35|122.95|70
1653731700000|2022-05-28 09:55:00|124.59|123.19|124.51|123.11|124.59|123.19|124.42|123.02|65
1653732000000|2022-05-28 10:00:00|124.5|123.1|124.58|123.18|124.7|123.3|124.44|123.04|78
1653732300000|2022-05-28 10:05:00|124.59|123.19|124.23|122.83|124.64|123.24|124.21|122.81|57
1653732600000|2022-05-28 10:10:00|124.24|122.84|124.19|122.79|124.32|122.92|124.17|122.77|55
1653732900000|2022-05-28 10:15:00|124.2|122.8|124.16|122.76|124.29|122.89|124.11|122.71|54
1653733200000|2022-05-28 10:20:00|124.15|122.75|124.96|123.56|125.01|123.61|123.94|122.54|104
1653733500000|2022-05-28 10:25:00|124.98|123.58|125.06|123.66|125.12|123.72|124.98|123.58|50
1653733800000|2022-05-28 10:30:00|125.07|123.67|124.78|123.38|125.1|123.7|124.7|123.3|59
1653734100000|2022-05-28 10:35:00|124.77|123.37|124.66|123.26|124.79|123.39|124.66|123.26|60
1653734400000|2022-05-28 10:40:00|124.55|123.15|124.41|123.01|124.55|123.15|124.27|122.87|76
1653734700000|2022-05-28 10:45:00|124.42|123.02|124.53|123.13|124.61|123.21|124.42|123.02|53
1653735000000|2022-05-28 10:50:00|124.54|123.14|124.65|123.25|124.72|123.32|124.54|123.14|39
1653735300000|2022-05-28 10:55:00|124.64|123.24|124.65|123.25|124.7|123.3|124.47|123.07|37
1653735600000|2022-05-28 11:00:00|124.64|123.24|124.43|123.03|124.64|123.24|124.34|122.94|60
1653735900000|2022-05-28 11:05:00|124.4|123|125.24|123.84|125.29|123.89|124.4|123|77
1653736200000|2022-05-28 11:10:00|125.22|123.82|125.88|124.48|125.88|124.48|125.1|123.7|148
1653736500000|2022-05-28 11:15:00|125.89|124.49|125.45|124.05|125.89|124.49|125.26|123.86|144
1653736800000|2022-05-28 11:20:00|125.44|124.04|126.15|124.75|126.21|124.81|125.39|123.99|113
1653737100000|2022-05-28 11:25:00|126.16|124.76|126|124.6|126.16|124.76|125.8|124.4|162
1653737400000|2022-05-28 11:30:00|125.99|124.59|125.43|124.03|126|124.6|125.38|123.98|138
1653737700000|2022-05-28 11:35:00|125.42|124.02|125.54|124.14|125.57|124.17|125.33|123.93|94
1653738000000|2022-05-28 11:40:00|125.55|124.15|125.71|124.31|125.71|124.31|125.4|124|88
1653738300000|2022-05-28 11:45:00|125.72|124.32|125.41|124.01|126.06|124.66|125.36|123.96|108
1653738600000|2022-05-28 11:50:00|125.4|124|125.13|123.73|125.42|124.02|125.09|123.69|92
1653738900000|2022-05-28 11:55:00|125.12|123.72|125.1|123.7|125.21|123.81|125.01|123.61|100
1653739200000|2022-05-28 12:00:00|125.09|123.69|125.13|123.73|125.37|123.97|125.04|123.64|91
1653739500000|2022-05-28 12:05:00|125.15|123.75|125.31|123.91|125.37|123.97|125.15|123.75|67
1653739800000|2022-05-28 12:10:00|125.3|123.9|124.78|123.38|125.3|123.9|124.78|123.38|62
1653740100000|2022-05-28 12:15:00|124.79|123.39|124.98|123.58|124.98|123.58|124.79|123.39|72
1653740400000|2022-05-28 12:20:00|124.99|123.59|125.09|123.69|125.17|123.77|124.99|123.59|54
1653740700000|2022-05-28 12:25:00|125.07|123.67|125.41|124.01|125.45|124.05|125.07|123.67|131
1653741000000|2022-05-28 12:30:00|125.39|123.99|125.32|123.92|125.42|124.02|125.25|123.85|69
1653741300000|2022-05-28 12:35:00|125.28|123.88|125.24|123.84|125.36|123.96|125.24|123.84|30
1653741600000|2022-05-28 12:40:00|125.23|123.83|125.32|123.92|125.41|124.01|125.22|123.82|57
1653741900000|2022-05-28 12:45:00|125.31|123.91|125.4|124|125.41|124.01|125.25|123.85|20
1653742200000|2022-05-28 12:50:00|125.42|124.02|125.98|124.58|126.04|124.64|125.42|124.02|97
1653742500000|2022-05-28 12:55:00|125.97|124.57|125.77|124.37|126.01|124.61|125.77|124.37|82
1653742800000|2022-05-28 13:00:00|125.78|124.38|125.47|124.07|125.86|124.46|125.45|124.05|93
1653743100000|2022-05-28 13:05:00|125.46|124.06|125.55|124.15|125.67|124.27|125.43|124.03|65
1653743400000|2022-05-28 13:10:00|125.48|124.08|125.95|124.55|126.02|124.62|125.46|124.06|94
1653743700000|2022-05-28 13:15:00|125.94|124.54|126.43|125.03|126.53|125.13|125.94|124.54|202
1653744000000|2022-05-28 13:20:00|126.42|125.02|126.37|124.97|126.49|125.09|126.32|124.92|113
1653744300000|2022-05-28 13:25:00|126.36|124.96|126.05|124.65|126.36|124.96|126|124.6|111
1653744600000|2022-05-28 13:30:00|126.06|124.66|126.12|124.72|126.15|124.75|125.74|124.34|143
1653744900000|2022-05-28 13:35:00|126.13|124.73|126.25|124.85|126.36|124.96|126.08|124.68|114
1653745200000|2022-05-28 13:40:00|126.24|124.84|125.78|124.38|126.54|125.14|125.78|124.38|140
1653745500000|2022-05-28 13:45:00|125.79|124.39|126.04|124.64|126.06|124.66|125.79|124.39|82
1653745800000|2022-05-28 13:50:00|126.05|124.65|126.1|124.7|126.1|124.7|125.88|124.48|75
1653746100000|2022-05-28 13:55:00|126.11|124.71|126.18|124.78|126.21|124.81|126.09|124.69|58
1653746400000|2022-05-28 14:00:00|126.17|124.77|126.15|124.75|126.41|125.01|126.09|124.69|76
1653746700000|2022-05-28 14:05:00|126.14|124.74|125.7|124.3|126.15|124.75|125.7|124.3|59
1653747000000|2022-05-28 14:10:00|125.69|124.29|125.37|123.97|125.69|124.29|125.34|123.94|79
1653747300000|2022-05-28 14:15:00|125.36|123.96|125.43|124.03|125.45|124.05|125.2|123.8|76
1653747600000|2022-05-28 14:20:00|125.44|124.04|125.34|123.94|125.55|124.15|125.27|123.87|81
1653747900000|2022-05-28 14:25:00|125.35|123.95|125.36|123.96|125.36|123.96|125.33|123.93|7
1653748200000|2022-05-28 14:30:00|125.35|123.95|125.59|124.19|125.59|124.19|125.26|123.86|46
1653748500000|2022-05-28 14:35:00|125.58|124.18|125.36|123.96|125.58|124.18|125.36|123.96|45
1653748800000|2022-05-28 14:40:00|125.37|123.97|125.55|124.15|125.55|124.15|125.35|123.95|36
1653749100000|2022-05-28 14:45:00|125.54|124.14|125.29|123.89|125.57|124.17|125.17|123.77|138
1653749400000|2022-05-28 14:50:00|125.28|123.88|125.54|124.14|125.54|124.14|125.28|123.88|48
1653749700000|2022-05-28 14:55:00|125.55|124.15|125.53|124.13|125.55|124.15|125.52|124.12|14
1653750000000|2022-05-28 15:00:00|125.58|124.18|125.7|124.3|125.7|124.3|125.35|123.95|119
1653750300000|2022-05-28 15:05:00|125.72|124.32|125.99|124.59|126.18|124.78|125.72|124.32|69
1653750600000|2022-05-28 15:10:00|125.98|124.58|126.14|124.74|126.22|124.82|125.93|124.53|87
1653750900000|2022-05-28 15:15:00|126.12|124.72|126.04|124.64|126.47|125.07|125.9|124.5|171
1653751200000|2022-05-28 15:20:00|126.06|124.66|126.2|124.8|126.3|124.9|126.03|124.63|57
1653751500000|2022-05-28 15:25:00|126.21|124.81|126.32|124.92|126.45|125.05|126.14|124.74|84
1653751800000|2022-05-28 15:30:00|126.31|124.91|126.64|125.24|126.88|125.48|126.29|124.89|186
1653752100000|2022-05-28 15:35:00|126.63|125.23|126.83|125.43|126.94|125.54|126.6|125.2|88
1653752400000|2022-05-28 15:40:00|126.82|125.42|126.33|124.93|126.82|125.42|126.22|124.82|120
1653752700000|2022-05-28 15:45:00|126.32|124.92|126.06|124.66|126.43|125.03|126.04|124.64|101
1653753000000|2022-05-28 15:50:00|126.05|124.65|126.41|125.01|126.46|125.06|126.04|124.64|79
1653753300000|2022-05-28 15:55:00|126.42|125.02|126.28|124.88|126.47|125.07|126.22|124.82|77
1653753600000|2022-05-28 16:00:00|126.29|124.89|126.59|125.19|126.59|125.19|125.92|124.52|156
1653753900000|2022-05-28 16:05:00|126.51|125.11|126.45|125.05|126.55|125.15|126.35|124.95|68
1653754200000|2022-05-28 16:10:00|126.4|125|126.15|124.75|126.4|125|126.11|124.71|31
1653754500000|2022-05-28 16:15:00|126.13|124.73|126.07|124.67|126.13|124.73|125.89|124.49|42
1653754800000|2022-05-28 16:20:00|126.08|124.68|126.44|125.04|126.44|125.04|126.08|124.68|61
1653755100000|2022-05-28 16:25:00|126.43|125.03|126.45|125.05|126.56|125.16|126.41|125.01|62
1653755400000|2022-05-28 16:30:00|126.49|125.09|126.66|125.26|126.66|125.26|126.49|125.09|47
1653755700000|2022-05-28 16:35:00|126.67|125.27|126.79|125.39|126.79|125.39|126.36|124.96|93
1653756000000|2022-05-28 16:40:00|126.78|125.38|126.23|124.83|126.8|125.4|126.22|124.82|50
1653756300000|2022-05-28 16:45:00|126.22|124.82|126.15|124.75|126.33|124.93|126.15|124.75|35
1653756600000|2022-05-28 16:50:00|126.14|124.74|125.88|124.48|126.14|124.74|125.88|124.48|33
1653756900000|2022-05-28 16:55:00|125.87|124.47|125.44|124.04|125.88|124.48|125.32|123.92|68
1653757200000|2022-05-28 17:00:00|125.45|124.05|125.35|123.95|125.45|124.05|125.35|123.95|33
1653757500000|2022-05-28 17:05:00|125.36|123.96|125.26|123.86|125.39|123.99|125.25|123.85|40
1653757800000|2022-05-28 17:10:00|125.27|123.87|125.25|123.85|125.27|123.87|125.24|123.84|17
1653758100000|2022-05-28 17:15:00|125.3|123.9|125.58|124.18|126.07|124.67|125.3|123.9|332
1653758400000|2022-05-28 17:20:00|125.61|124.21|125.14|123.74|125.68|124.28|125.01|123.61|145
1653758700000|2022-05-28 17:25:00|125.15|123.75|125.08|123.68|125.18|123.78|124.78|123.38|141
1653759000000|2022-05-28 17:30:00|125.07|123.67|125.08|123.68|125.38|123.98|124.97|123.57|84
1653759300000|2022-05-28 17:35:00|125.07|123.67|125.03|123.63|125.16|123.76|124.88|123.48|89
1653759600000|2022-05-28 17:40:00|125.01|123.61|125.41|124.01|125.46|124.06|124.99|123.59|83
1653759900000|2022-05-28 17:45:00|125.42|124.02|125.4|124|125.62|124.22|125.19|123.79|80
1653760200000|2022-05-28 17:50:00|125.39|123.99|125.3|123.9|125.41|124.01|125.28|123.88|53
1653760500000|2022-05-28 17:55:00|125.31|123.91|125.44|124.04|125.62|124.22|125.31|123.91|37
1653760800000|2022-05-28 18:00:00|125.45|124.05|125.55|124.15|125.61|124.21|125.43|124.03|60
1653761100000|2022-05-28 18:05:00|125.56|124.16|125.66|124.26|125.71|124.31|125.49|124.09|60
1653761400000|2022-05-28 18:10:00|125.65|124.25|125.77|124.37|125.79|124.39|125.56|124.16|35
1653761700000|2022-05-28 18:15:00|125.75|124.35|125.99|124.59|126.08|124.68|125.66|124.26|99
1653762000000|2022-05-28 18:20:00|126|124.6|125.98|124.58|126.03|124.63|125.97|124.57|45
1653762300000|2022-05-28 18:25:00|125.97|124.57|125.98|124.58|126.09|124.69|125.97|124.57|27
1653762600000|2022-05-28 18:30:00|125.97|124.57|126.42|125.02|126.54|125.14|125.97|124.57|47
1653762900000|2022-05-28 18:35:00|126.41|125.01|126.3|124.9|126.55|125.15|126.28|124.88|38
1653763200000|2022-05-28 18:40:00|126.29|124.89|126.15|124.75|126.29|124.89|126.06|124.66|38
1653763500000|2022-05-28 18:45:00|126.14|124.74|126.14|124.74|126.15|124.75|126.14|124.74|3
1653763800000|2022-05-28 18:50:00|126.15|124.75|126.28|124.88|126.28|124.88|126.07|124.67|54
1653764100000|2022-05-28 18:55:00|126.27|124.87|126.38|124.98|126.56|125.16|126.25|124.85|50
1653764400000|2022-05-28 19:00:00|126.33|124.93|126.26|124.86|126.46|125.06|126.17|124.77|48
1653764700000|2022-05-28 19:05:00|126.27|124.87|126.06|124.66|126.27|124.87|126.04|124.64|24
1653765000000|2022-05-28 19:10:00|126.07|124.67|126.07|124.67|126.24|124.84|125.97|124.57|61
1653765300000|2022-05-28 19:15:00|126.06|124.66|126.06|124.66|126.08|124.68|125.8|124.4|55
1653765600000|2022-05-28 19:20:00|126.03|124.63|125.99|124.59|126.03|124.63|125.92|124.52|20
1653765900000|2022-05-28 19:25:00|125.98|124.58|125.88|124.48|125.99|124.59|125.81|124.41|58
1653766200000|2022-05-28 19:30:00|125.89|124.49|125.78|124.38|125.94|124.54|125.78|124.38|46
1653766500000|2022-05-28 19:35:00|125.77|124.37|126.11|124.71|126.19|124.79|125.77|124.37|62
1653766800000|2022-05-28 19:40:00|126.1|124.7|125.95|124.55|126.2|124.8|125.91|124.51|65
1653767100000|2022-05-28 19:45:00|125.96|124.56|126.36|124.96|126.37|124.97|125.96|124.56|91
1653767400000|2022-05-28 19:50:00|126.37|124.97|126.43|125.03|126.54|125.14|126.36|124.96|94
1653767700000|2022-05-28 19:55:00|126.41|125.01|126.21|124.81|126.45|125.05|126.13|124.73|66
1653768000000|2022-05-28 20:00:00|126.23|124.83|126.15|124.75|126.35|124.95|126.06|124.66|72
1653768300000|2022-05-28 20:05:00|126.14|124.74|126.14|124.74|126.16|124.76|126.06|124.66|47
1653768600000|2022-05-28 20:10:00|126.15|124.75|125.88|124.48|126.15|124.75|125.76|124.36|59
1653768900000|2022-05-28 20:15:00|125.93|124.53|126.16|124.76|126.18|124.78|125.93|124.53|44
1653769200000|2022-05-28 20:20:00|126.17|124.77|125.9|124.5|126.17|124.77|125.8|124.4|53
1653769500000|2022-05-28 20:25:00|125.89|124.49|125.97|124.57|125.98|124.58|125.77|124.37|53
1653769800000|2022-05-28 20:30:00|125.96|124.56|125.79|124.39|125.97|124.57|125.78|124.38|38
1653770100000|2022-05-28 20:35:00|125.76|124.36|125.95|124.55|125.98|124.58|125.71|124.31|51
1653770400000|2022-05-28 20:40:00|125.96|124.56|126.03|124.63|126.14|124.74|125.95|124.55|52
1653770700000|2022-05-28 20:45:00|126.01|124.61|126.02|124.62|126.03|124.63|125.9|124.5|22
1653771000000|2022-05-28 20:50:00|126.03|124.63|126.21|124.81|126.21|124.81|126.03|124.63|32
1653771300000|2022-05-28 20:55:00|126.2|124.8|126.33|124.93|126.41|125.01|126.01|124.61|56
1653771600000|2022-05-28 21:00:00|126.39|124.99|126.47|125.07|126.6|125.2|126.39|124.99|52
1653771900000|2022-05-28 21:05:00|126.48|125.08|126.11|124.71|126.6|125.2|126.11|124.71|78
1653772200000|2022-05-28 21:10:00|126.09|124.69|126.14|124.74|126.14|124.74|126.04|124.64|25
1653772500000|2022-05-28 21:15:00|126.15|124.75|126.26|124.86|126.28|124.88|126.13|124.73|21
1653772800000|2022-05-28 21:20:00|126.27|124.87|125.99|124.59|126.29|124.89|125.98|124.58|53
1653773100000|2022-05-28 21:25:00|125.98|124.58|126.11|124.71|126.12|124.72|125.96|124.56|53
1653773400000|2022-05-28 21:30:00|126.1|124.7|126.12|124.72|126.12|124.72|126.09|124.69|16
1653773700000|2022-05-28 21:35:00|126.11|124.71|126.16|124.76|126.16|124.76|126.11|124.71|11
1653774000000|2022-05-28 21:40:00|126.15|124.75|125.98|124.58|126.16|124.76|125.96|124.56|41
1653774300000|2022-05-28 21:45:00|125.97|124.57|125.73|124.33|125.97|124.57|125.72|124.32|27
1653774600000|2022-05-28 21:50:00|125.74|124.34|125.81|124.41|125.81|124.41|125.72|124.32|27
1653774900000|2022-05-28 21:55:00|125.8|124.4|125.83|124.43|125.91|124.51|125.8|124.4|32
1653775200000|2022-05-28 22:00:00|125.82|124.42|125.21|123.81|125.83|124.43|125.09|123.69|81
1653775500000|2022-05-28 22:05:00|125.2|123.8|125.36|123.96|125.4|124|125.2|123.8|20
1653775800000|2022-05-28 22:10:00|125.38|123.98|125.5|124.1|125.5|124.1|125.38|123.98|27
1653776100000|2022-05-28 22:15:00|125.51|124.11|125.24|123.84|125.51|124.11|125.23|123.83|22
1653776400000|2022-05-28 22:20:00|125.23|123.83|125.26|123.86|125.37|123.97|125.23|123.83|38
1653776700000|2022-05-28 22:25:00|125.25|123.85|125.3|123.9|125.37|123.97|125.22|123.82|37
1653777000000|2022-05-28 22:30:00|125.29|123.89|125.47|124.07|125.47|124.07|125.23|123.83|61
1653777300000|2022-05-28 22:35:00|125.46|124.06|125.53|124.13|125.57|124.17|125.44|124.04|53
1653777600000|2022-05-28 22:40:00|125.51|124.11|125.54|124.14|125.54|124.14|125.42|124.02|26
1653777900000|2022-05-28 22:45:00|125.55|124.15|125.67|124.27|125.69|124.29|125.51|124.11|24
1653778200000|2022-05-28 22:50:00|125.62|124.22|125.41|124.01|125.62|124.22|125.4|124|53
1653778500000|2022-05-28 22:55:00|125.4|124|125.32|123.92|125.51|124.11|125.31|123.91|47
1653778800000|2022-05-28 23:00:00|125.31|123.91|125.42|124.02|125.42|124.02|125.22|123.82|51
1653779100000|2022-05-28 23:05:00|125.41|124.01|125.62|124.22|125.64|124.24|125.41|124.01|37
1653779400000|2022-05-28 23:10:00|125.63|124.23|126.2|124.8|126.39|124.99|125.63|124.23|154
1653779700000|2022-05-28 23:15:00|126.22|124.82|126.04|124.64|126.23|124.83|126.03|124.63|84
1653780000000|2022-05-28 23:20:00|126.05|124.65|126.16|124.76|126.21|124.81|125.94|124.54|93
1653780300000|2022-05-28 23:25:00|126.14|124.74|126.7|125.3|126.95|125.55|126.13|124.73|98
1653780600000|2022-05-28 23:30:00|126.72|125.32|126.52|125.12|126.87|125.47|126.24|124.84|130
1653780900000|2022-05-28 23:35:00|126.53|125.13|126.42|125.02|126.61|125.21|126.39|124.99|102
1653781200000|2022-05-28 23:40:00|126.4|125|126.61|125.21|126.85|125.45|126.4|125|81
1653781500000|2022-05-28 23:45:00|126.63|125.23|126.25|124.85|127.12|125.72|126.12|124.72|178
1653781800000|2022-05-28 23:50:00|126.26|124.86|126.33|124.93|126.33|124.93|126|124.6|108
1653782100000|2022-05-28 23:55:00|126.32|124.92|126.18|124.78|126.42|125.02|126.18|124.78|60
1653782400000|2022-05-29 00:00:00|126.19|124.79|126.23|124.83|126.51|125.11|125.93|124.53|131
1653782700000|2022-05-29 00:05:00|126.25|124.85|126.88|125.48|126.98|125.58|126.21|124.81|76
1653783000000|2022-05-29 00:10:00|126.87|125.47|126.38|124.98|126.9|125.5|126.37|124.97|102
1653783300000|2022-05-29 00:15:00|126.37|124.97|126.58|125.18|126.61|125.21|126.15|124.75|78
1653783600000|2022-05-29 00:20:00|126.54|125.14|126.42|125.02|126.56|125.16|126.22|124.82|59
1653783900000|2022-05-29 00:25:00|126.43|125.03|126.54|125.14|126.69|125.29|126.43|125.03|51
1653784200000|2022-05-29 00:30:00|126.55|125.15|126.22|124.82|126.64|125.24|126.21|124.81|93
1653784500000|2022-05-29 00:35:00|126.23|124.83|125.96|124.56|126.51|125.11|125.96|124.56|70
1653784800000|2022-05-29 00:40:00|125.95|124.55|125.61|124.21|125.95|124.55|125.32|123.92|114
1653785100000|2022-05-29 00:45:00|125.56|124.16|126.06|124.66|126.16|124.76|125.53|124.13|78
1653785400000|2022-05-29 00:50:00|126.04|124.64|126.14|124.74|126.34|124.94|125.87|124.47|82
1653785700000|2022-05-29 00:55:00|126.15|124.75|125.85|124.45|126.15|124.75|125.85|124.45|55
1653786000000|2022-05-29 01:00:00|125.86|124.46|125.45|124.05|125.94|124.54|125.36|123.96|111
1653786300000|2022-05-29 01:05:00|125.44|124.04|125.56|124.16|125.56|124.16|125.34|123.94|61
1653786600000|2022-05-29 01:10:00|125.57|124.17|125.23|123.83|125.65|124.25|125.23|123.83|77
1653786900000|2022-05-29 01:15:00|125.22|123.82|125.7|124.3|125.7|124.3|125.21|123.81|71
1653787200000|2022-05-29 01:20:00|125.65|124.25|125.98|124.58|126.07|124.67|125.65|124.25|124
1653787500000|2022-05-29 01:25:00|126|124.6|125.24|123.84|126.01|124.61|125.24|123.84|111
1653787800000|2022-05-29 01:30:00|125.23|123.83|124.83|123.43|125.23|123.83|124.76|123.36|150
1653788100000|2022-05-29 01:35:00|124.82|123.42|125.25|123.85|125.26|123.86|124.82|123.42|99
1653788400000|2022-05-29 01:40:00|125.24|123.84|125|123.6|125.35|123.95|124.95|123.55|160
1653788700000|2022-05-29 01:45:00|124.99|123.59|125.13|123.73|125.2|123.8|124.98|123.58|72
1653789000000|2022-05-29 01:50:00|125.14|123.74|124.89|123.49|125.22|123.82|124.43|123.03|112
1653789300000|2022-05-29 01:55:00|124.9|123.5|124.99|123.59|125.17|123.77|124.9|123.5|49
1653789600000|2022-05-29 02:00:00|124.95|123.55|125.09|123.69|125.17|123.77|124.21|122.81|186
1653789900000|2022-05-29 02:05:00|125.1|123.7|124.51|123.11|125.45|124.05|124.36|122.96|293
1653790200000|2022-05-29 02:10:00|124.53|123.13|124.23|122.83|124.53|123.13|123.93|122.53|189
1653790500000|2022-05-29 02:15:00|124.22|122.82|124.13|122.73|124.5|123.1|123.85|122.45|166
1653790800000|2022-05-29 02:20:00|124.17|122.77|124.17|122.77|124.32|122.92|123.9|122.5|147
1653791100000|2022-05-29 02:25:00|124.18|122.78|124.37|122.97|124.37|122.97|124.05|122.65|84
1653791400000|2022-05-29 02:30:00|124.36|122.96|124.2|122.8|124.57|123.17|124.15|122.75|73
1653791700000|2022-05-29 02:35:00|124.21|122.81|124.34|122.94|124.47|123.07|124.2|122.8|64
1653792000000|2022-05-29 02:40:00|124.33|122.93|124.26|122.86|124.45|123.05|124.15|122.75|101
1653792300000|2022-05-29 02:45:00|124.27|122.87|124|122.6|124.36|122.96|123.88|122.48|91
1653792600000|2022-05-29 02:50:00|124.05|122.65|124.4|123|124.4|123|123.98|122.58|70
1653792900000|2022-05-29 02:55:00|124.39|122.99|123.99|122.59|124.47|123.07|123.98|122.58|95
1653793200000|2022-05-29 03:00:00|123.98|122.58|123.9|122.5|124.13|122.73|123.85|122.45|99
1653793500000|2022-05-29 03:05:00|123.92|122.52|124.01|122.61|124.09|122.69|123.85|122.45|76
1653793800000|2022-05-29 03:10:00|124|122.6|124.4|123|124.46|123.06|124|122.6|92
1653794100000|2022-05-29 03:15:00|124.39|122.99|124.2|122.8|124.39|122.99|124.16|122.76|91
1653794400000|2022-05-29 03:20:00|124.19|122.79|124.28|122.88|124.3|122.9|124.16|122.76|58
1653794700000|2022-05-29 03:25:00|124.25|122.85|124.45|123.05|124.51|123.11|124.25|122.85|32
1653795000000|2022-05-29 03:30:00|124.46|123.06|124.29|122.89|124.62|123.22|124.25|122.85|56
1653795300000|2022-05-29 03:35:00|124.28|122.88|124.53|123.13|124.55|123.15|124.27|122.87|78
1653795600000|2022-05-29 03:40:00|124.52|123.12|124.63|123.23|124.71|123.31|124.36|122.96|72
1653795900000|2022-05-29 03:45:00|124.62|123.22|124.42|123.02|124.62|123.22|124.42|123.02|59
1653796200000|2022-05-29 03:50:00|124.43|123.03|124.61|123.21|124.67|123.27|124.43|123.03|47
1653796500000|2022-05-29 03:55:00|124.6|123.2|124.88|123.48|125|123.6|124.53|123.13|66
1653796800000|2022-05-29 04:00:00|124.91|123.51|124.72|123.32|124.91|123.51|124.72|123.32|55
1653797100000|2022-05-29 04:05:00|124.73|123.33|125.13|123.73|125.15|123.75|124.69|123.29|47
1653797400000|2022-05-29 04:10:00|125.14|123.74|124.89|123.49|125.14|123.74|124.89|123.49|47
1653797700000|2022-05-29 04:15:00|124.88|123.48|124.4|123|124.88|123.48|124.19|122.79|96
1653798000000|2022-05-29 04:20:00|124.39|122.99|124.35|122.95|124.49|123.09|124.24|122.84|59
1653798300000|2022-05-29 04:25:00|124.32|122.92|124.45|123.05|124.46|123.06|124.09|122.69|62
1653798600000|2022-05-29 04:30:00|124.44|123.04|124.39|122.99|124.44|123.04|124.25|122.85|61
1653798900000|2022-05-29 04:35:00|124.4|123|124.37|122.97|124.42|123.02|124.27|122.87|57
1653799200000|2022-05-29 04:40:00|124.34|122.94|124.69|123.29|124.69|123.29|124.34|122.94|48
1653799500000|2022-05-29 04:45:00|124.65|123.25|124.53|123.13|124.69|123.29|124.52|123.12|41
1653799800000|2022-05-29 04:50:00|124.52|123.12|124.24|122.84|124.52|123.12|124.22|122.82|41
1653800100000|2022-05-29 04:55:00|124.23|122.83|124.32|122.92|124.34|122.94|124.22|122.82|49
1653800400000|2022-05-29 05:00:00|124.33|122.93|124.33|122.93|124.36|122.96|124.11|122.71|66
1653800700000|2022-05-29 05:05:00|124.34|122.94|124.39|122.99|124.39|122.99|124.16|122.76|55
1653801000000|2022-05-29 05:10:00|124.38|122.98|124.24|122.84|124.41|123.01|124.22|122.82|42
1653801300000|2022-05-29 05:15:00|124.29|122.89|124.57|123.17|124.61|123.21|124.29|122.89|47
1653801600000|2022-05-29 05:20:00|124.55|123.15|124.55|123.15|124.55|123.15|124.34|122.94|36
1653801900000|2022-05-29 05:25:00|124.56|123.16|124.54|123.14|124.66|123.26|124.4|123|70
1653802200000|2022-05-29 05:30:00|124.55|123.15|124.43|123.03|124.55|123.15|124.32|122.92|42
1653802500000|2022-05-29 05:35:00|124.42|123.02|124.27|122.87|124.44|123.04|124.25|122.85|35
1653802800000|2022-05-29 05:40:00|124.29|122.89|124.37|122.97|124.45|123.05|124.23|122.83|47
1653803100000|2022-05-29 05:45:00|124.34|122.94|124.37|122.97|124.45|123.05|124.34|122.94|26
1653803400000|2022-05-29 05:50:00|124.34|122.94|124.33|122.93|124.36|122.96|124.2|122.8|49
1653803700000|2022-05-29 05:55:00|124.31|122.91|125.04|123.64|125.04|123.64|124.24|122.84|103
1653804000000|2022-05-29 06:00:00|125.05|123.65|125.23|123.83|125.51|124.11|125.04|123.64|95
1653804300000|2022-05-29 06:05:00|125.22|123.82|125.12|123.72|125.25|123.85|125.08|123.68|57
1653804600000|2022-05-29 06:10:00|125.11|123.71|125.23|123.83|125.24|123.84|124.94|123.54|62
1653804900000|2022-05-29 06:15:00|125.24|123.84|124.97|123.57|125.25|123.85|124.97|123.57|46
1653805200000|2022-05-29 06:20:00|124.96|123.56|125.12|123.72|125.21|123.81|124.94|123.54|47
1653805500000|2022-05-29 06:25:00|125.13|123.73|125.26|123.86|125.28|123.88|125.11|123.71|74
1653805800000|2022-05-29 06:30:00|125.25|123.85|125.16|123.76|125.3|123.9|125.14|123.74|49
1653806100000|2022-05-29 06:35:00|125.17|123.77|125.09|123.69|125.17|123.77|125.06|123.66|31
1653806400000|2022-05-29 06:40:00|125.08|123.68|125.24|123.84|125.24|123.84|125.06|123.66|67
1653806700000|2022-05-29 06:45:00|125.25|123.85|125.17|123.77|125.27|123.87|125.08|123.68|51
1653807000000|2022-05-29 06:50:00|125.18|123.78|125.35|123.95|125.36|123.96|125.17|123.77|37
1653807300000|2022-05-29 06:55:00|125.37|123.97|125.24|123.84|125.37|123.97|125.15|123.75|39
1653807600000|2022-05-29 07:00:00|125.25|123.85|125.24|123.84|125.37|123.97|125.19|123.79|41
1653807900000|2022-05-29 07:05:00|125.23|123.83|125.22|123.82|125.32|123.92|125.19|123.79|44
1653808200000|2022-05-29 07:10:00|125.24|123.84|125.42|124.02|125.42|124.02|125.22|123.82|30
1653808500000|2022-05-29 07:15:00|125.4|124|125.31|123.91|125.46|124.06|125.22|123.82|58
1653808800000|2022-05-29 07:20:00|125.3|123.9|125.17|123.77|125.3|123.9|125.12|123.72|66
1653809100000|2022-05-29 07:25:00|125.18|123.78|125.58|124.18|125.58|124.18|125.15|123.75|82
1653809400000|2022-05-29 07:30:00|125.59|124.19|125.32|123.92|125.67|124.27|125.3|123.9|67
1653809700000|2022-05-29 07:35:00|125.33|123.93|125.58|124.18|125.59|124.19|125.3|123.9|59
1653810000000|2022-05-29 07:40:00|125.59|124.19|125.64|124.24|125.67|124.27|125.59|124.19|29
1653810300000|2022-05-29 07:45:00|125.65|124.25|125.38|123.98|125.71|124.31|125.38|123.98|45
1653810600000|2022-05-29 07:50:00|125.39|123.99|125.45|124.05|125.56|124.16|125.39|123.99|28
1653810900000|2022-05-29 07:55:00|125.44|124.04|125.49|124.09|125.49|124.09|125.26|123.86|41
1653811200000|2022-05-29 08:00:00|125.48|124.08|125.34|123.94|125.52|124.12|125.19|123.79|62
1653811500000|2022-05-29 08:05:00|125.33|123.93|125.4|124|125.45|124.05|125.32|123.92|21
1653811800000|2022-05-29 08:10:00|125.39|123.99|125.33|123.93|125.42|124.02|125.16|123.76|56
1653812100000|2022-05-29 08:15:00|125.32|123.92|125.61|124.21|125.71|124.31|125.32|123.92|66
1653812400000|2022-05-29 08:20:00|125.62|124.22|126.16|124.76|126.26|124.86|125.62|124.22|103
1653812700000|2022-05-29 08:25:00|126.15|124.75|126.22|124.82|126.38|124.98|126.13|124.73|88
1653813000000|2022-05-29 08:30:00|126.23|124.83|126.08|124.68|126.4|125|126.08|124.68|103
1653813300000|2022-05-29 08:35:00|126.06|124.66|125.98|124.58|126.18|124.78|125.97|124.57|50
1653813600000|2022-05-29 08:40:00|125.97|124.57|125.88|124.48|125.99|124.59|125.77|124.37|35
1653813900000|2022-05-29 08:45:00|125.89|124.49|125.88|124.48|125.89|124.49|125.83|124.43|13
1653814200000|2022-05-29 08:50:00|125.89|124.49|125.63|124.23|125.89|124.49|125.53|124.13|48
1653814500000|2022-05-29 08:55:00|125.64|124.24|125.52|124.12|125.7|124.3|125.52|124.12|22
1653814800000|2022-05-29 09:00:00|125.53|124.13|125.71|124.31|125.71|124.31|125.53|124.13|18
1653815100000|2022-05-29 09:05:00|125.67|124.27|125.43|124.03|125.69|124.29|125.32|123.92|103
1653815400000|2022-05-29 09:10:00|125.44|124.04|125.43|124.03|125.54|124.14|125.31|123.91|47
1653815700000|2022-05-29 09:15:00|125.41|124.01|125.07|123.67|125.47|124.07|125.05|123.65|66
1653816000000|2022-05-29 09:20:00|125.06|123.66|125.02|123.62|125.18|123.78|124.97|123.57|79
1653816300000|2022-05-29 09:25:00|125.01|123.61|125.4|124|125.52|124.12|124.99|123.59|82
1653816600000|2022-05-29 09:30:00|125.43|124.03|125.27|123.87|125.46|124.06|125.23|123.83|61
1653816900000|2022-05-29 09:35:00|125.28|123.88|125.53|124.13|125.56|124.16|125.26|123.86|70
1653817200000|2022-05-29 09:40:00|125.54|124.14|125.12|123.72|125.54|124.14|125.12|123.72|56
1653817500000|2022-05-29 09:45:00|125.11|123.71|125.19|123.79|125.27|123.87|125.11|123.71|46
1653817800000|2022-05-29 09:50:00|125.18|123.78|125.28|123.88|125.28|123.88|125.04|123.64|64
1653818100000|2022-05-29 09:55:00|125.27|123.87|125.18|123.78|125.31|123.91|125.13|123.73|44
1653818400000|2022-05-29 10:00:00|125.17|123.77|125.47|124.07|125.5|124.1|125.16|123.76|55
1653818700000|2022-05-29 10:05:00|125.46|124.06|125.83|124.43|125.95|124.55|125.46|124.06|69
1653819000000|2022-05-29 10:10:00|125.84|124.44|126.02|124.62|126.07|124.67|125.84|124.44|68
1653819300000|2022-05-29 10:15:00|126.04|124.64|126.45|125.05|126.51|125.11|125.99|124.59|139
1653819600000|2022-05-29 10:20:00|126.44|125.04|126.28|124.88|126.46|125.06|126.28|124.88|57
1653819900000|2022-05-29 10:25:00|126.27|124.87|125.97|124.57|126.28|124.88|125.97|124.57|63
1653820200000|2022-05-29 10:30:00|125.98|124.58|126.35|124.95|126.4|125|125.98|124.58|64
1653820500000|2022-05-29 10:35:00|126.33|124.93|126.17|124.77|126.37|124.97|126.15|124.75|52
1653820800000|2022-05-29 10:40:00|126.15|124.75|126.11|124.71|126.17|124.77|126.06|124.66|39
1653821100000|2022-05-29 10:45:00|126.13|124.73|125.95|124.55|126.14|124.74|125.95|124.55|57
1653821400000|2022-05-29 10:50:00|125.94|124.54|125.93|124.53|125.96|124.56|125.84|124.44|53
1653821700000|2022-05-29 10:55:00|125.94|124.54|126.42|125.02|126.43|125.03|125.94|124.54|139
1653822000000|2022-05-29 11:00:00|126.4|125|126.63|125.23|126.74|125.34|126.4|125|95
1653822300000|2022-05-29 11:05:00|126.66|125.26|126.56|125.16|126.71|125.31|126.52|125.12|72
1653822600000|2022-05-29 11:10:00|126.55|125.15|126.36|124.96|126.58|125.18|126.28|124.88|82
1653822900000|2022-05-29 11:15:00|126.39|124.99|126.42|125.02|126.47|125.07|126.36|124.96|53
1653823200000|2022-05-29 11:20:00|126.44|125.04|126.48|125.08|126.56|125.16|126.35|124.95|70
1653823500000|2022-05-29 11:25:00|126.47|125.07|126.19|124.79|126.55|125.15|126.18|124.78|64
1653823800000|2022-05-29 11:30:00|126.18|124.78|126.19|124.79|126.48|125.08|126.16|124.76|75
1653824100000|2022-05-29 11:35:00|126.18|124.78|126.08|124.68|126.26|124.86|126.08|124.68|32
1653824400000|2022-05-29 11:40:00|126.15|124.75|126.16|124.76|126.16|124.76|126|124.6|47
1653824700000|2022-05-29 11:45:00|126.13|124.73|126.33|124.93|126.55|125.15|126.09|124.69|101
1653825000000|2022-05-29 11:50:00|126.32|124.92|126.28|124.88|126.34|124.94|126.21|124.81|45
1653825300000|2022-05-29 11:55:00|126.29|124.89|126.54|125.14|126.64|125.24|126.29|124.89|107
1653825600000|2022-05-29 12:00:00|126.55|125.15|126.77|125.37|126.88|125.48|126.55|125.15|87
1653825900000|2022-05-29 12:05:00|126.78|125.38|127.33|125.93|127.52|126.12|126.76|125.36|187
1653826200000|2022-05-29 12:10:00|127.34|125.94|127.55|126.15|127.83|126.43|127.33|125.93|207
1653826500000|2022-05-29 12:15:00|127.6|126.2|127.47|126.07|127.78|126.38|127.34|125.94|80
1653826800000|2022-05-29 12:20:00|127.46|126.06|127.47|126.07|127.52|126.12|127.17|125.77|86
1653827100000|2022-05-29 12:25:00|127.48|126.08|127.37|125.97|127.59|126.19|127.27|125.87|32
1653827400000|2022-05-29 12:30:00|127.31|125.91|127.27|125.87|127.47|126.07|127.27|125.87|60
1653827700000|2022-05-29 12:35:00|127.28|125.88|127|125.6|127.38|125.98|126.95|125.55|81
1653828000000|2022-05-29 12:40:00|126.99|125.59|127.19|125.79|127.29|125.89|126.98|125.58|60
1653828300000|2022-05-29 12:45:00|127.18|125.78|127.3|125.9|127.51|126.11|127.11|125.71|120
1653828600000|2022-05-29 12:50:00|127.29|125.89|127.58|126.18|127.66|126.26|127.28|125.88|108
1653828900000|2022-05-29 12:55:00|127.59|126.19|127.53|126.13|127.73|126.33|127.34|125.94|175
1653829200000|2022-05-29 13:00:00|127.54|126.14|127.93|126.53|128.07|126.67|127.54|126.14|121
1653829500000|2022-05-29 13:05:00|127.94|126.54|127.74|126.34|128.23|126.83|127.72|126.32|131
1653829800000|2022-05-29 13:10:00|127.75|126.35|127.29|125.89|127.82|126.42|127.26|125.86|126
1653830100000|2022-05-29 13:15:00|127.28|125.88|127.52|126.12|127.6|126.2|127.26|125.86|98
1653830400000|2022-05-29 13:20:00|127.55|126.15|127.41|126.01|127.64|126.24|127.41|126.01|51
1653830700000|2022-05-29 13:25:00|127.38|125.98|127.81|126.41|127.87|126.47|127.38|125.98|72
1653831000000|2022-05-29 13:30:00|127.82|126.42|127.88|126.48|127.93|126.53|127.68|126.28|73
1653831300000|2022-05-29 13:35:00|127.87|126.47|128.14|126.74|128.16|126.76|127.75|126.35|94
1653831600000|2022-05-29 13:40:00|128.15|126.75|128.12|126.72|128.15|126.75|127.87|126.47|58
1653831900000|2022-05-29 13:45:00|128.13|126.73|127.42|126.02|128.15|126.75|127.42|126.02|86
1653832200000|2022-05-29 13:50:00|127.41|126.01|127.32|125.92|127.61|126.21|127.3|125.9|70
1653832500000|2022-05-29 13:55:00|127.35|125.95|127.27|125.87|127.38|125.98|127.23|125.83|84
1653832800000|2022-05-29 14:00:00|127.28|125.88|127.13|125.73|127.37|125.97|127.08|125.68|105
1653833100000|2022-05-29 14:05:00|127.14|125.74|127.05|125.65|127.24|125.84|127.04|125.64|67
1653833400000|2022-05-29 14:10:00|127.06|125.66|127.44|126.04|127.47|126.07|127.06|125.66|65
1653833700000|2022-05-29 14:15:00|127.43|126.03|127.55|126.15|127.62|126.22|127.36|125.96|58
1653834000000|2022-05-29 14:20:00|127.45|126.05|127.53|126.13|127.69|126.29|127.42|126.02|85
1653834300000|2022-05-29 14:25:00|127.54|126.14|127.5|126.1|127.68|126.28|127.47|126.07|35
1653834600000|2022-05-29 14:30:00|127.51|126.11|127.49|126.09|127.71|126.31|127.48|126.08|57
1653834900000|2022-05-29 14:35:00|127.48|126.08|127.52|126.12|127.58|126.18|127.45|126.05|41
1653835200000|2022-05-29 14:40:00|127.51|126.11|128.03|126.63|128.07|126.67|127.47|126.07|71
1653835500000|2022-05-29 14:45:00|128.02|126.62|128.21|126.81|128.25|126.85|127.93|126.53|61
1653835800000|2022-05-29 14:50:00|128.22|126.82|128.1|126.7|128.23|126.83|128|126.6|60
1653836100000|2022-05-29 14:55:00|128.11|126.71|127.89|126.49|128.13|126.73|127.77|126.37|86
1653836400000|2022-05-29 15:00:00|127.91|126.51|127.03|125.63|127.91|126.51|126.97|125.57|243
1653836700000|2022-05-29 15:05:00|127.04|125.64|127.22|125.82|127.34|125.94|127.03|125.63|109
1653837000000|2022-05-29 15:10:00|127.21|125.81|127.32|125.92|127.38|125.98|127.15|125.75|84
1653837300000|2022-05-29 15:15:00|127.31|125.91|126.82|125.42|127.31|125.91|126.77|125.37|115
1653837600000|2022-05-29 15:20:00|126.81|125.41|126.96|125.56|126.99|125.59|126.8|125.4|97
1653837900000|2022-05-29 15:25:00|126.97|125.57|126.89|125.49|126.99|125.59|126.89|125.49|53
1653838200000|2022-05-29 15:30:00|126.9|125.5|126.66|125.26|127.02|125.62|126.6|125.2|95
1653838500000|2022-05-29 15:35:00|126.67|125.27|126.66|125.26|126.81|125.41|126.43|125.03|141
1653838800000|2022-05-29 15:40:00|126.67|125.27|126.9|125.5|126.99|125.59|126.53|125.13|90
1653839100000|2022-05-29 15:45:00|126.89|125.49|126.9|125.5|127.07|125.67|126.88|125.48|61
1653839400000|2022-05-29 15:50:00|126.89|125.49|127.16|125.76|127.21|125.81|126.89|125.49|67
1653839700000|2022-05-29 15:55:00|127.17|125.77|127.07|125.67|127.26|125.86|127.07|125.67|44
1653840000000|2022-05-29 16:00:00|127.1|125.7|127.42|126.02|127.42|126.02|127.1|125.7|87
1653840300000|2022-05-29 16:05:00|127.43|126.03|127.37|125.97|127.46|126.06|127.25|125.85|77
1653840600000|2022-05-29 16:10:00|127.35|125.95|127.21|125.81|127.35|125.95|127.13|125.73|55
1653840900000|2022-05-29 16:15:00|127.2|125.8|127.55|126.15|127.6|126.2|127.15|125.75|72
1653841200000|2022-05-29 16:20:00|127.56|126.16|127.81|126.41|127.84|126.44|127.49|126.09|79
1653841500000|2022-05-29 16:25:00|127.8|126.4|127.8|126.4|127.83|126.43|127.66|126.26|52
1653841800000|2022-05-29 16:30:00|127.79|126.39|127.89|126.49|127.94|126.54|127.76|126.36|75
1653842100000|2022-05-29 16:35:00|127.88|126.48|127.96|126.56|128.01|126.61|127.88|126.48|29
1653842400000|2022-05-29 16:40:00|127.98|126.58|127.89|126.49|127.99|126.59|127.89|126.49|34
1653842700000|2022-05-29 16:45:00|127.9|126.5|127.72|126.32|127.98|126.58|127.72|126.32|47
1653843000000|2022-05-29 16:50:00|127.71|126.31|127.77|126.37|127.81|126.41|127.7|126.3|62
1653843300000|2022-05-29 16:55:00|127.76|126.36|127.54|126.14|127.8|126.4|127.42|126.02|55
1653843600000|2022-05-29 17:00:00|127.55|126.15|127.56|126.16|127.57|126.17|127.36|125.96|47
1653843900000|2022-05-29 17:05:00|127.57|126.17|127.57|126.17|127.63|126.23|127.53|126.13|47
1653844200000|2022-05-29 17:10:00|127.58|126.18|127.54|126.14|127.58|126.18|127.45|126.05|28
1653844500000|2022-05-29 17:15:00|127.55|126.15|127.18|125.78|127.67|126.27|127.17|125.77|59
1653844800000|2022-05-29 17:20:00|127.16|125.76|127.03|125.63|127.34|125.94|127.02|125.62|63
1653845100000|2022-05-29 17:25:00|127.05|125.65|127.98|126.58|127.98|126.58|127.05|125.65|86
1653845400000|2022-05-29 17:30:00|127.99|126.59|127.9|126.5|128.1|126.7|127.9|126.5|69
1653845700000|2022-05-29 17:35:00|127.89|126.49|127.98|126.58|127.98|126.58|127.78|126.38|42
1653846000000|2022-05-29 17:40:00|127.97|126.57|128.06|126.66|128.08|126.68|127.93|126.53|31
1653846300000|2022-05-29 17:45:00|128.04|126.64|127.67|126.27|128.04|126.64|127.66|126.26|71
1653846600000|2022-05-29 17:50:00|127.7|126.3|127.38|125.98|127.73|126.33|127.18|125.78|90
1653846900000|2022-05-29 17:55:00|127.44|126.04|127.48|126.08|127.57|126.17|127.36|125.96|58
1653847200000|2022-05-29 18:00:00|127.49|126.09|127.26|125.86|127.56|126.16|127.26|125.86|40
1653847500000|2022-05-29 18:05:00|127.25|125.85|127.43|126.03|127.45|126.05|127.18|125.78|29
1653847800000|2022-05-29 18:10:00|127.41|126.01|127.33|125.93|127.42|126.02|127.16|125.76|34
1653848100000|2022-05-29 18:15:00|127.29|125.89|127.34|125.94|127.52|126.12|127.24|125.84|96
1653848400000|2022-05-29 18:20:00|127.33|125.93|127.32|125.92|127.43|126.03|127.31|125.91|33
1653848700000|2022-05-29 18:25:00|127.31|125.91|127.42|126.02|127.44|126.04|127.3|125.9|55
1653849000000|2022-05-29 18:30:00|127.43|126.03|127.42|126.02|127.52|126.12|127.42|126.02|30
1653849300000|2022-05-29 18:35:00|127.43|126.03|127.32|125.92|127.44|126.04|127.31|125.91|29
1653849600000|2022-05-29 18:40:00|127.3|125.9|127.24|125.84|127.32|125.92|127.06|125.66|52
1653849900000|2022-05-29 18:45:00|127.23|125.83|127.44|126.04|127.47|126.07|127.22|125.82|45
1653850200000|2022-05-29 18:50:00|127.45|126.05|127.35|125.95|127.45|126.05|127.17|125.77|64
1653850500000|2022-05-29 18:55:00|127.34|125.94|127.29|125.89|127.34|125.94|127.12|125.72|65
1653850800000|2022-05-29 19:00:00|127.3|125.9|127.59|126.19|127.61|126.21|127.12|125.72|134
1653851100000|2022-05-29 19:05:00|127.6|126.2|127.38|125.98|127.6|126.2|127.29|125.89|93
1653851400000|2022-05-29 19:10:00|127.4|126|127.6|126.2|127.69|126.29|127.4|126|68
1653851700000|2022-05-29 19:15:00|127.61|126.21|127.29|125.89|127.66|126.26|127.29|125.89|89
1653852000000|2022-05-29 19:20:00|127.28|125.88|127.34|125.94|127.44|126.04|127.25|125.85|75
1653852300000|2022-05-29 19:25:00|127.33|125.93|127.33|125.93|127.49|126.09|127.22|125.82|71
1653852600000|2022-05-29 19:30:00|127.32|125.92|127.61|126.21|127.64|126.24|127.31|125.91|94
1653852900000|2022-05-29 19:35:00|127.62|126.22|127.52|126.12|127.63|126.23|127.52|126.12|31
1653853200000|2022-05-29 19:40:00|127.51|126.11|127.54|126.14|127.55|126.15|127.43|126.03|48
1653853500000|2022-05-29 19:45:00|127.53|126.13|127.81|126.41|127.89|126.49|127.52|126.12|67
1653853800000|2022-05-29 19:50:00|127.8|126.4|127.67|126.27|127.8|126.4|127.5|126.1|70
1653854100000|2022-05-29 19:55:00|127.64|126.24|128.23|126.83|128.26|126.86|127.5|126.1|84
1653854400000|2022-05-29 20:00:00|128.22|126.82|128.87|127.47|128.89|127.49|128.13|126.73|128
1653854700000|2022-05-29 20:05:00|128.86|127.46|128.86|127.46|128.91|127.51|128.77|127.37|57
1653855000000|2022-05-29 20:10:00|128.87|127.47|128.41|127.01|128.87|127.47|128.41|127.01|46
1653855300000|2022-05-29 20:15:00|128.42|127.02|128.4|127|128.7|127.3|128.35|126.95|61
1653855600000|2022-05-29 20:20:00|128.41|127.01|128.79|127.39|128.8|127.4|128.33|126.93|50
1653855900000|2022-05-29 20:25:00|128.8|127.4|129.11|127.71|129.18|127.78|128.8|127.4|98
1653856200000|2022-05-29 20:30:00|129.12|127.72|129.52|128.12|129.98|128.58|129.12|127.72|149
1653856500000|2022-05-29 20:35:00|129.51|128.11|129.9|128.5|129.95|128.55|129.43|128.03|75
1653856800000|2022-05-29 20:40:00|129.89|128.49|129.77|128.37|129.9|128.5|129.75|128.35|60
1653857100000|2022-05-29 20:45:00|129.78|128.38|129.42|128.02|129.82|128.42|129.23|127.83|67
1653857400000|2022-05-29 20:50:00|129.41|128.01|129.44|128.04|129.48|128.08|129.3|127.9|60
1653857700000|2022-05-29 20:55:00|129.43|128.03|129.48|128.08|129.52|128.12|129.28|127.88|46
1653858000000|2022-05-29 21:00:00|129.47|128.07|129.21|127.81|129.52|128.12|129.2|127.8|66
1653858300000|2022-05-29 21:05:00|129.2|127.8|129.47|128.07|129.47|128.07|129.16|127.76|72
1653858600000|2022-05-29 21:10:00|129.5|128.1|129.38|127.98|129.58|128.18|129.38|127.98|52
1653858900000|2022-05-29 21:15:00|129.41|128.01|129.36|127.96|129.48|128.08|129.35|127.95|32
1653859200000|2022-05-29 21:20:00|129.37|127.97|129.37|127.97|129.39|127.99|129.36|127.96|7
1653859500000|2022-05-29 21:25:00|129.35|127.95|129.38|127.98|129.39|127.99|129.3|127.9|33
1653859800000|2022-05-29 21:30:00|129.37|127.97|129.39|127.99|129.39|127.99|129.32|127.92|62
1653860100000|2022-05-29 21:35:00|129.38|127.98|129.36|127.96|129.41|128.01|129.32|127.92|24
1653860400000|2022-05-29 21:40:00|129.32|127.92|129.32|127.92|129.4|128|129.29|127.89|21
1653860700000|2022-05-29 21:45:00|129.33|127.93|129.32|127.92|129.33|127.93|129.31|127.91|26
1653861000000|2022-05-29 21:50:00|129.33|127.93|129.1|127.7|129.33|127.93|129.08|127.68|72
1653861300000|2022-05-29 21:55:00|129.09|127.69|129.19|127.79|129.25|127.85|129.09|127.69|17
1653861600000|2022-05-29 22:00:00|129.23|127.83|128.66|127.26|129.39|127.99|128.66|127.26|143
1653861900000|2022-05-29 22:05:00|128.67|127.27|128.44|127.04|128.68|127.28|128.34|126.94|93
1653862200000|2022-05-29 22:10:00|128.45|127.05|128.72|127.32|128.72|127.32|128.45|127.05|39
1653862500000|2022-05-29 22:15:00|128.76|127.36|129.11|127.71|129.19|127.79|128.72|127.32|109
1653862800000|2022-05-29 22:20:00|129.1|127.7|129.34|127.94|129.38|127.98|129.07|127.67|113
1653863100000|2022-05-29 22:25:00|129.35|127.95|129.15|127.75|129.5|128.1|129.14|127.74|151
1653863400000|2022-05-29 22:30:00|129.09|127.69|129.24|127.84|129.29|127.89|129.03|127.63|102
1653863700000|2022-05-29 22:35:00|129.25|127.85|129.5|128.1|129.67|128.27|129.25|127.85|123
1653864000000|2022-05-29 22:40:00|129.52|128.12|129.14|127.74|129.61|128.21|129.06|127.66|137
1653864300000|2022-05-29 22:45:00|129.16|127.76|129.17|127.77|129.31|127.91|129.06|127.66|59
1653864600000|2022-05-29 22:50:00|129.26|127.86|128.96|127.56|129.31|127.91|128.94|127.54|46
1653864900000|2022-05-29 22:55:00|128.97|127.57|128.88|127.48|129.21|127.81|128.87|127.47|125
1653865200000|2022-05-29 23:00:00|128.9|127.5|129.03|127.63|129.04|127.64|128.82|127.42|64
1653865500000|2022-05-29 23:05:00|129.04|127.64|129.28|127.88|129.33|127.93|129.04|127.64|65
1653865800000|2022-05-29 23:10:00|129.29|127.89|129.52|128.12|129.59|128.19|129.29|127.89|54
1653866100000|2022-05-29 23:15:00|129.51|128.11|129.64|128.24|129.67|128.27|129.49|128.09|43
1653866400000|2022-05-29 23:20:00|129.68|128.28|129.57|128.17|129.7|128.3|129.57|128.17|41
1653866700000|2022-05-29 23:25:00|129.54|128.14|129.57|128.17|129.62|128.22|129.49|128.09|36
1653867000000|2022-05-29 23:30:00|129.58|128.18|129.49|128.09|129.62|128.22|129.22|127.82|110
1653867300000|2022-05-29 23:35:00|129.52|128.12|129.9|128.5|129.95|128.55|129.29|127.89|102
1653867600000|2022-05-29 23:40:00|129.89|128.49|130.05|128.65|130.08|128.68|129.88|128.48|50
1653867900000|2022-05-29 23:45:00|130.06|128.66|129.97|128.57|130.07|128.67|129.76|128.36|117
1653868200000|2022-05-29 23:50:00|129.98|128.58|129.96|128.56|129.99|128.59|129.89|128.49|63
1653868500000|2022-05-29 23:55:00|129.97|128.57|129.97|128.57|130.08|128.68|129.95|128.55|58
1653868800000|2022-05-30 00:00:00|129.96|128.56|129.99|128.59|130.39|128.99|129.92|128.52|128
1653869100000|2022-05-30 00:05:00|129.98|128.58|129.17|127.77|130|128.6|129.17|127.77|109
1653869400000|2022-05-30 00:10:00|129.27|127.87|129.37|127.97|129.51|128.11|129.27|127.87|81
1653869700000|2022-05-30 00:15:00|129.42|128.02|129.43|128.03|129.69|128.29|129.36|127.96|90
1653870000000|2022-05-30 00:20:00|129.42|128.02|129.57|128.17|129.58|128.18|129.38|127.98|59
1653870300000|2022-05-30 00:25:00|129.58|128.18|129.3|127.9|129.61|128.21|129.27|127.87|99
1653870600000|2022-05-30 00:30:00|129.31|127.91|129.18|127.78|129.53|128.13|129.17|127.77|74
1653870900000|2022-05-30 00:35:00|129.17|127.77|129.11|127.71|129.27|127.87|129.05|127.65|82
1653871200000|2022-05-30 00:40:00|129.15|127.75|129.15|127.75|129.19|127.79|128.94|127.54|104
1653871500000|2022-05-30 00:45:00|129.18|127.78|129.07|127.67|129.26|127.86|129.07|127.67|65
1653871800000|2022-05-30 00:50:00|129.09|127.69|129.03|127.63|129.09|127.69|128.85|127.45|66
1653872100000|2022-05-30 00:55:00|129.06|127.66|129.14|127.74|129.15|127.75|128.93|127.53|74
1653872400000|2022-05-30 01:00:00|129.16|127.76|129.24|127.84|129.29|127.89|129.07|127.67|76
1653872700000|2022-05-30 01:05:00|129.23|127.83|129.27|127.87|129.31|127.91|129.14|127.74|88
1653873000000|2022-05-30 01:10:00|129.26|127.86|129.46|128.06|129.47|128.07|129.18|127.78|54
1653873300000|2022-05-30 01:15:00|129.47|128.07|129.89|128.49|129.9|128.5|129.46|128.06|49
1653873600000|2022-05-30 01:20:00|129.9|128.5|129.97|128.57|130.09|128.69|129.79|128.39|103
1653873900000|2022-05-30 01:25:00|130.01|128.61|130.25|128.85|130.28|128.88|129.97|128.57|68
1653874200000|2022-05-30 01:30:00|130.3|128.9|131.56|130.16|131.59|130.19|130.3|128.9|109
1653874500000|2022-05-30 01:35:00|131.57|130.17|132.4|131|132.67|131.27|131.57|130.17|231
1653874800000|2022-05-30 01:40:00|132.41|131.01|132.26|130.86|132.53|131.13|131.87|130.47|179
1653875100000|2022-05-30 01:45:00|132.31|130.91|132.34|130.94|132.39|130.99|131.81|130.41|201
1653875400000|2022-05-30 01:50:00|132.32|130.92|132.17|130.77|132.47|131.07|131.93|130.53|166
1653875700000|2022-05-30 01:55:00|132.18|130.78|132.38|130.98|132.46|131.06|132.01|130.61|138
1653876000000|2022-05-30 02:00:00|132.4|131|133.45|132.05|133.45|132.05|132.37|130.97|246
1653876300000|2022-05-30 02:05:00|133.52|132.12|133.44|132.04|133.8|132.4|133.19|131.79|289
1653876600000|2022-05-30 02:10:00|133.45|132.05|133.37|131.97|133.56|132.16|133.2|131.8|139
1653876900000|2022-05-30 02:15:00|133.43|132.03|133.45|132.05|133.73|132.33|133.41|132.01|120
1653877200000|2022-05-30 02:20:00|133.46|132.06|133.98|132.58|134.04|132.64|133.46|132.06|126
1653877500000|2022-05-30 02:25:00|133.99|132.59|133.8|132.4|134.08|132.68|133.74|132.34|137
1653877800000|2022-05-30 02:30:00|133.78|132.38|133.89|132.49|134.04|132.64|133.68|132.28|107
1653878100000|2022-05-30 02:35:00|133.88|132.48|133.96|132.56|133.96|132.56|133.4|132|96
1653878400000|2022-05-30 02:40:00|133.97|132.57|134.06|132.66|134.12|132.72|133.9|132.5|96
1653878700000|2022-05-30 02:45:00|134.11|132.71|133.51|132.11|134.11|132.71|133.4|132|86
1653879000000|2022-05-30 02:50:00|133.52|132.12|133.37|131.97|133.52|132.12|133.37|131.97|29
1653879300000|2022-05-30 02:55:00|133.39|131.99|133.42|132.02|133.43|132.03|133.28|131.88|46
1653879600000|2022-05-30 03:00:00|133.47|132.07|133.8|132.4|134.14|132.74|133.37|131.97|156
1653879900000|2022-05-30 03:05:00|133.82|132.42|133.32|131.92|133.84|132.44|133.21|131.81|143
1653880200000|2022-05-30 03:10:00|133.33|131.93|133.11|131.71|133.33|131.93|133.07|131.67|87
1653880500000|2022-05-30 03:15:00|133.12|131.72|133.29|131.89|133.4|132|133.12|131.72|56
1653880800000|2022-05-30 03:20:00|133.28|131.88|133.29|131.89|133.38|131.98|133.27|131.87|49
1653881100000|2022-05-30 03:25:00|133.28|131.88|133.36|131.96|133.36|131.96|132.89|131.49|98
1653881400000|2022-05-30 03:30:00|133.38|131.98|133.48|132.08|133.63|132.23|133.3|131.9|48
1653881700000|2022-05-30 03:35:00|133.51|132.11|133.54|132.14|133.6|132.2|133.39|131.99|40
1653882000000|2022-05-30 03:40:00|133.53|132.13|133.58|132.18|133.64|132.24|133.46|132.06|36
1653882300000|2022-05-30 03:45:00|133.6|132.2|133.29|131.89|133.71|132.31|133.24|131.84|101
1653882600000|2022-05-30 03:50:00|133.28|131.88|133.19|131.79|133.3|131.9|133.12|131.72|48
1653882900000|2022-05-30 03:55:00|133.2|131.8|133.01|131.61|133.31|131.91|132.98|131.58|58
1653883200000|2022-05-30 04:00:00|133.02|131.62|133.11|131.71|133.35|131.95|133.02|131.62|108
1653883500000|2022-05-30 04:05:00|133.14|131.74|132.97|131.57|133.22|131.82|132.79|131.39|131
1653883800000|2022-05-30 04:10:00|132.98|131.58|132.98|131.58|132.99|131.59|132.82|131.42|52
1653884100000|2022-05-30 04:15:00|132.99|131.59|132.89|131.49|133.14|131.74|132.89|131.49|94
1653884400000|2022-05-30 04:20:00|132.92|131.52|133.09|131.69|133.15|131.75|132.89|131.49|85
1653884700000|2022-05-30 04:25:00|133.11|131.71|133.18|131.78|133.28|131.88|133.11|131.71|48
1653885000000|2022-05-30 04:30:00|133.2|131.8|132.99|131.59|133.2|131.8|132.81|131.41|118
1653885300000|2022-05-30 04:35:00|133|131.6|133.12|131.72|133.17|131.77|132.99|131.59|62
1653885600000|2022-05-30 04:40:00|133.11|131.71|133.08|131.68|133.15|131.75|133.07|131.67|23
1653885900000|2022-05-30 04:45:00|133.07|131.67|133|131.6|133.11|131.71|132.99|131.59|43
1653886200000|2022-05-30 04:50:00|132.99|131.59|133.01|131.61|133.01|131.61|132.91|131.51|40
1653886500000|2022-05-30 04:55:00|133|131.6|133.04|131.64|133.12|131.72|132.92|131.52|53
1653886800000|2022-05-30 05:00:00|133.05|131.65|133.21|131.81|133.29|131.89|133.01|131.61|66
1653887100000|2022-05-30 05:05:00|133.2|131.8|133.3|131.9|133.41|132.01|133.2|131.8|70
1653887400000|2022-05-30 05:10:00|133.29|131.89|133.82|132.42|133.93|132.53|133.28|131.88|117
1653887700000|2022-05-30 05:15:00|133.9|132.5|134.29|132.89|134.58|133.18|133.81|132.41|179
1653888000000|2022-05-30 05:20:00|134.31|132.91|134.01|132.61|134.35|132.95|134|132.6|75
1653888300000|2022-05-30 05:25:00|134.05|132.65|134.11|132.71|134.22|132.82|134.01|132.61|73
1653888600000|2022-05-30 05:30:00|134.12|132.72|134.01|132.61|134.22|132.82|134|132.6|117
1653888900000|2022-05-30 05:35:00|134.02|132.62|134.28|132.88|134.3|132.9|133.99|132.59|104
1653889200000|2022-05-30 05:40:00|134.32|132.92|134.19|132.79|134.69|133.29|134.19|132.79|99
1653889500000|2022-05-30 05:45:00|134.2|132.8|134.15|132.75|134.32|132.92|133.89|132.49|95
1653889800000|2022-05-30 05:50:00|134.16|132.76|134.9|133.5|134.91|133.51|134.16|132.76|55
1653890100000|2022-05-30 05:55:00|134.89|133.49|134.98|133.58|135.03|133.63|134.79|133.39|122
1653890400000|2022-05-30 06:00:00|134.99|133.59|134.8|133.4|135.02|133.62|134.72|133.32|99
1653890700000|2022-05-30 06:05:00|134.83|133.43|135.1|133.7|135.16|133.76|134.72|133.32|125
1653891000000|2022-05-30 06:10:00|135.09|133.69|135.21|133.81|135.36|133.96|134.89|133.49|147
1653891300000|2022-05-30 06:15:00|135.24|133.84|136.15|134.75|136.2|134.8|135.18|133.78|251
1653891600000|2022-05-30 06:20:00|136.14|134.74|136|134.6|136.27|134.87|135.81|134.41|166
1653891900000|2022-05-30 06:25:00|135.99|134.59|135.8|134.4|135.99|134.59|135.75|134.35|192
1653892200000|2022-05-30 06:30:00|135.82|134.42|136.12|134.72|136.12|134.72|135.81|134.41|169
1653892500000|2022-05-30 06:35:00|136.14|134.74|136|134.6|136.61|135.21|135.99|134.59|200
1653892800000|2022-05-30 06:40:00|135.98|134.58|135.64|134.24|136.02|134.62|135.49|134.09|177
1653893100000|2022-05-30 06:45:00|135.65|134.25|136.01|134.61|136.1|134.7|135.65|134.25|126
1653893400000|2022-05-30 06:50:00|136.04|134.64|135.74|134.34|136.08|134.68|135.74|134.34|138
1653893700000|2022-05-30 06:55:00|135.73|134.33|135.62|134.22|135.9|134.5|135.5|134.1|128
1653894000000|2022-05-30 07:00:00|135.63|134.23|135.82|134.42|136.06|134.66|135.63|134.23|141
1653894300000|2022-05-30 07:05:00|135.86|134.46|135.4|134|135.88|134.48|135.31|133.91|98
1653894600000|2022-05-30 07:10:00|135.41|134.01|135.51|134.11|135.7|134.3|135.33|133.93|104
1653894900000|2022-05-30 07:15:00|135.53|134.13|135.43|134.03|135.64|134.24|135.34|133.94|53
1653895200000|2022-05-30 07:20:00|135.42|134.02|135.5|134.1|135.6|134.2|135.42|134.02|75
1653895500000|2022-05-30 07:25:00|135.51|134.11|135.44|134.04|135.67|134.27|135.44|134.04|56
1653895800000|2022-05-30 07:30:00|135.49|134.09|135.35|133.95|135.52|134.12|135.29|133.89|63
1653896100000|2022-05-30 07:35:00|135.34|133.94|135.53|134.13|135.57|134.17|135.27|133.87|61
1653896400000|2022-05-30 07:40:00|135.51|134.11|135.51|134.11|135.64|134.24|135.48|134.08|69
1653896700000|2022-05-30 07:45:00|135.54|134.14|135.68|134.28|135.71|134.31|135.49|134.09|57
1653897000000|2022-05-30 07:50:00|135.7|134.3|135.3|133.9|135.7|134.3|135.3|133.9|112
1653897300000|2022-05-30 07:55:00|135.32|133.92|135.69|134.29|135.7|134.3|135.3|133.9|69
1653897600000|2022-05-30 08:00:00|135.7|134.3|135.98|134.58|136|134.6|135.69|134.29|80
1653897900000|2022-05-30 08:05:00|135.96|134.56|135.88|134.48|136.29|134.89|135.88|134.48|92
1653898200000|2022-05-30 08:10:00|135.89|134.49|136.01|134.61|136.08|134.68|135.72|134.32|62
1653898500000|2022-05-30 08:15:00|136.02|134.62|136.29|134.89|136.31|134.91|136|134.6|81
1653898800000|2022-05-30 08:20:00|136.3|134.9|136.19|134.79|136.35|134.95|136.09|134.69|69
1653899100000|2022-05-30 08:25:00|136.18|134.78|136.09|134.69|136.21|134.81|135.98|134.58|77
1653899400000|2022-05-30 08:30:00|136.1|134.7|135.9|134.5|136.1|134.7|135.79|134.39|81
1653899700000|2022-05-30 08:35:00|135.91|134.51|135.98|134.58|136.05|134.65|135.79|134.39|83
1653900000000|2022-05-30 08:40:00|135.96|134.56|135.8|134.4|135.96|134.56|135.74|134.34|61
1653900300000|2022-05-30 08:45:00|135.81|134.41|135.8|134.4|135.89|134.49|135.74|134.34|87
1653900600000|2022-05-30 08:50:00|135.79|134.39|135.9|134.5|135.95|134.55|135.74|134.34|72
1653900900000|2022-05-30 08:55:00|135.89|134.49|135.9|134.5|135.93|134.53|135.82|134.42|55
1653901200000|2022-05-30 09:00:00|135.93|134.53|135.51|134.11|136.1|134.7|135.5|134.1|116
1653901500000|2022-05-30 09:05:00|135.5|134.1|135.15|133.75|135.5|134.1|135.11|133.71|120
1653901800000|2022-05-30 09:10:00|135.16|133.76|135.03|133.63|135.16|133.76|134.93|133.53|116
1653902100000|2022-05-30 09:15:00|135.05|133.65|135.7|134.3|135.7|134.3|134.52|133.12|184
1653902400000|2022-05-30 09:20:00|135.71|134.31|135.85|134.45|135.95|134.55|135.7|134.3|117
1653902700000|2022-05-30 09:25:00|135.87|134.47|135.82|134.42|135.95|134.55|135.77|134.37|96
1653903000000|2022-05-30 09:30:00|135.85|134.45|135.29|133.89|135.85|134.45|135.29|133.89|74
1653903300000|2022-05-30 09:35:00|135.3|133.9|135.44|134.04|135.88|134.48|135.29|133.89|139
1653903600000|2022-05-30 09:40:00|135.43|134.03|135.41|134.01|135.61|134.21|135.32|133.92|149
1653903900000|2022-05-30 09:45:00|135.42|134.02|135.53|134.13|135.63|134.23|135.4|134|35
1653904200000|2022-05-30 09:50:00|135.54|134.14|135.41|134.01|135.63|134.23|135.4|134|40
1653904500000|2022-05-30 09:55:00|135.4|134|135.3|133.9|135.42|134.02|135.19|133.79|122
1653904800000|2022-05-30 10:00:00|135.29|133.89|135.41|134.01|135.67|134.27|135.21|133.81|100
1653905100000|2022-05-30 10:05:00|135.4|134|135.01|133.61|135.4|134|135|133.6|90
1653905400000|2022-05-30 10:10:00|135|133.6|135.22|133.82|135.22|133.82|134.84|133.44|78
1653905700000|2022-05-30 10:15:00|135.21|133.81|135.2|133.8|135.23|133.83|135.12|133.72|45
1653906000000|2022-05-30 10:20:00|135.25|133.85|135.37|133.97|135.41|134.01|135.25|133.85|30
1653906300000|2022-05-30 10:25:00|135.32|133.92|135.26|133.86|135.36|133.96|135.09|133.69|61
1653906600000|2022-05-30 10:30:00|135.28|133.88|135.21|133.81|135.4|134|135.08|133.68|189
1653906900000|2022-05-30 10:35:00|135.17|133.77|135.09|133.69|135.2|133.8|134.79|133.39|76
1653907200000|2022-05-30 10:40:00|135.08|133.68|135.2|133.8|135.21|133.81|134.99|133.59|56
1653907500000|2022-05-30 10:45:00|135.19|133.79|135.11|133.71|135.24|133.84|135.05|133.65|73
1653907800000|2022-05-30 10:50:00|135.12|133.72|134.98|133.58|135.2|133.8|134.98|133.58|42
1653908100000|2022-05-30 10:55:00|134.97|133.57|134.75|133.35|134.98|133.58|134.73|133.33|60
1653908400000|2022-05-30 11:00:00|134.74|133.34|134.09|132.69|134.98|133.58|134.08|132.68|106
1653908700000|2022-05-30 11:05:00|134.11|132.71|134.58|133.18|134.7|133.3|134.11|132.71|96
1653909000000|2022-05-30 11:10:00|134.61|133.21|134.75|133.35|134.75|133.35|134.6|133.2|39
1653909300000|2022-05-30 11:15:00|134.77|133.37|134.75|133.35|134.77|133.37|134.67|133.27|29
1653909600000|2022-05-30 11:20:00|134.7|133.3|135|133.6|135.02|133.62|134.58|133.18|83
1653909900000|2022-05-30 11:25:00|135.02|133.62|135.33|133.93|135.45|134.05|135|133.6|98
1653910200000|2022-05-30 11:30:00|135.32|133.92|135.21|133.81|135.32|133.92|135.1|133.7|98
1653910500000|2022-05-30 11:35:00|135.2|133.8|135.14|133.74|135.2|133.8|135.09|133.69|65
1653910800000|2022-05-30 11:40:00|135.15|133.75|135.18|133.78|135.22|133.82|135.08|133.68|48
1653911100000|2022-05-30 11:45:00|135.17|133.77|134.88|133.48|135.17|133.77|134.87|133.47|100
1653911400000|2022-05-30 11:50:00|134.87|133.47|135.01|133.61|135.05|133.65|134.87|133.47|77
1653911700000|2022-05-30 11:55:00|135|133.6|135.13|133.73|135.13|133.73|134.88|133.48|52
1653912000000|2022-05-30 12:00:00|135.12|133.72|134.97|133.57|135.12|133.72|134.82|133.42|61
1653912300000|2022-05-30 12:05:00|134.98|133.58|135.08|133.68|135.21|133.81|134.88|133.48|96
1653912600000|2022-05-30 12:10:00|135.09|133.69|135.21|133.81|135.31|133.91|135.07|133.67|93
1653912900000|2022-05-30 12:15:00|135.22|133.82|135.88|134.48|135.89|134.49|135.09|133.69|69
1653913200000|2022-05-30 12:20:00|135.87|134.47|134.79|133.39|135.89|134.49|134.7|133.3|171
1653913500000|2022-05-30 12:25:00|134.78|133.38|133.93|132.53|134.82|133.42|133.93|132.53|179
1653913800000|2022-05-30 12:30:00|133.99|132.59|133.65|132.25|134.2|132.8|133.32|131.92|233
1653914100000|2022-05-30 12:35:00|133.66|132.26|134.26|132.86|134.27|132.87|133.6|132.2|98
1653914400000|2022-05-30 12:40:00|134.27|132.87|134.06|132.66|134.36|132.96|133.97|132.57|97
1653914700000|2022-05-30 12:45:00|134.05|132.65|134.15|132.75|134.46|133.06|133.97|132.57|120
1653915000000|2022-05-30 12:50:00|134.16|132.76|134.97|133.57|135.24|133.84|134.16|132.76|126
1653915300000|2022-05-30 12:55:00|134.96|133.56|134.46|133.06|134.96|133.56|134.46|133.06|120
1653915600000|2022-05-30 13:00:00|134.45|133.05|134.39|132.99|134.75|133.35|134.39|132.99|105
1653915900000|2022-05-30 13:05:00|134.38|132.98|134.2|132.8|134.39|132.99|134.02|132.62|94
1653916200000|2022-05-30 13:10:00|134.18|132.78|133.87|132.47|134.18|132.78|133.81|132.41|154
1653916500000|2022-05-30 13:15:00|133.86|132.46|133.72|132.32|134.03|132.63|133.72|132.32|154
1653916800000|2022-05-30 13:20:00|133.73|132.33|134.06|132.66|134.24|132.84|133.72|132.32|120
1653917100000|2022-05-30 13:25:00|134.11|132.71|133.74|132.34|134.17|132.77|133.68|132.28|131
1653917400000|2022-05-30 13:30:00|133.75|132.35|133.98|132.58|134.02|132.62|133.72|132.32|98
1653917700000|2022-05-30 13:35:00|134|132.6|134.1|132.7|134.1|132.7|133.69|132.29|107
1653918000000|2022-05-30 13:40:00|134.13|132.73|133.91|132.51|134.21|132.81|133.91|132.51|105
1653918300000|2022-05-30 13:45:00|133.89|132.49|134.09|132.69|134.2|132.8|133.88|132.48|82
1653918600000|2022-05-30 13:50:00|134.08|132.68|134.5|133.1|134.52|133.12|134.08|132.68|103
1653918900000|2022-05-30 13:55:00|134.49|133.09|134.52|133.12|134.52|133.12|134.3|132.9|67
1653919200000|2022-05-30 14:00:00|134.51|133.11|134.52|133.12|134.6|133.2|134.37|132.97|83
1653919500000|2022-05-30 14:05:00|134.53|133.13|135.57|134.17|135.57|134.17|134.52|133.12|153
1653919800000|2022-05-30 14:10:00|135.6|134.2|135.46|134.06|136.03|134.63|135.37|133.97|224
1653920100000|2022-05-30 14:15:00|135.45|134.05|135.99|134.59|135.99|134.59|135.39|133.99|114
1653920400000|2022-05-30 14:20:00|136|134.6|135.95|134.55|136.18|134.78|135.95|134.55|103
1653920700000|2022-05-30 14:25:00|135.96|134.56|135.89|134.49|136.02|134.62|135.73|134.33|82
1653921000000|2022-05-30 14:30:00|135.91|134.51|135.49|134.09|136.02|134.62|135.48|134.08|82
1653921300000|2022-05-30 14:35:00|135.48|134.08|135.33|133.93|135.59|134.19|135.31|133.91|80
1653921600000|2022-05-30 14:40:00|135.32|133.92|134.85|133.45|135.34|133.94|134.82|133.42|171
1653921900000|2022-05-30 14:45:00|134.84|133.44|135.02|133.62|135.18|133.78|134.82|133.42|127
1653922200000|2022-05-30 14:50:00|135.01|133.61|134.75|133.35|135.12|133.72|134.75|133.35|102
1653922500000|2022-05-30 14:55:00|134.71|133.31|134.4|133|134.84|133.44|134.21|132.81|133
1653922800000|2022-05-30 15:00:00|134.41|133.01|134.62|133.22|134.63|133.23|134.22|132.82|98
1653923100000|2022-05-30 15:05:00|134.61|133.21|135.08|133.68|135.13|133.73|134.61|133.21|65
1653923400000|2022-05-30 15:10:00|135.13|133.73|135.09|133.69|135.16|133.76|135.08|133.68|74
1653923700000|2022-05-30 15:15:00|135.08|133.68|134.55|133.15|135.09|133.69|134.41|133.01|126
1653924000000|2022-05-30 15:20:00|134.54|133.14|135.28|133.88|135.28|133.88|134.49|133.09|91
1653924300000|2022-05-30 15:25:00|135.29|133.89|135.3|133.9|135.47|134.07|135.13|133.73|75
1653924600000|2022-05-30 15:30:00|135.29|133.89|134.99|133.59|135.39|133.99|134.98|133.58|99
1653924900000|2022-05-30 15:35:00|135|133.6|134.78|133.38|135.03|133.63|134.7|133.3|98
1653925200000|2022-05-30 15:40:00|134.79|133.39|135.17|133.77|135.17|133.77|134.78|133.38|89
1653925500000|2022-05-30 15:45:00|135.18|133.78|134.9|133.5|135.4|134|134.9|133.5|137
1653925800000|2022-05-30 15:50:00|134.92|133.52|134.98|133.58|135.07|133.67|134.79|133.39|64
1653926100000|2022-05-30 15:55:00|134.99|133.59|134.88|133.48|135.06|133.66|134.88|133.48|76
1653926400000|2022-05-30 16:00:00|134.89|133.49|134.42|133.02|135.14|133.74|134.35|132.95|119
1653926700000|2022-05-30 16:05:00|134.48|133.08|135.3|133.9|135.39|133.99|134.44|133.04|86
1653927000000|2022-05-30 16:10:00|135.31|133.91|135.25|133.85|135.31|133.91|135.01|133.61|61
1653927300000|2022-05-30 16:15:00|135.3|133.9|135.27|133.87|135.47|134.07|135.17|133.77|53
1653927600000|2022-05-30 16:20:00|135.28|133.88|135.49|134.09|135.65|134.25|135.05|133.65|103
1653927900000|2022-05-30 16:25:00|135.5|134.1|135.49|134.09|135.58|134.18|135.36|133.96|77
1653928200000|2022-05-30 16:30:00|135.48|134.08|135.2|133.8|135.72|134.32|135.19|133.79|126
1653928500000|2022-05-30 16:35:00|135.19|133.79|135.33|133.93|135.37|133.97|135.06|133.66|77
1653928800000|2022-05-30 16:40:00|135.31|133.91|135.6|134.2|135.64|134.24|135.31|133.91|56
1653929100000|2022-05-30 16:45:00|135.61|134.21|135.9|134.5|136.1|134.7|135.54|134.14|155
1653929400000|2022-05-30 16:50:00|135.84|134.44|135.32|133.92|135.88|134.48|135.31|133.91|111
1653929700000|2022-05-30 16:55:00|135.31|133.91|135.15|133.75|135.34|133.94|134.9|133.5|121
1653930000000|2022-05-30 17:00:00|135.2|133.8|135.04|133.64|135.25|133.85|134.99|133.59|97
1653930300000|2022-05-30 17:05:00|135.03|133.63|135.03|133.63|135.25|133.85|135.01|133.61|67
1653930600000|2022-05-30 17:10:00|135.06|133.66|135.29|133.89|135.31|133.91|135.06|133.66|53
1653930900000|2022-05-30 17:15:00|135.31|133.91|135.62|134.22|135.72|134.32|135.31|133.91|114
1653931200000|2022-05-30 17:20:00|135.61|134.21|135.31|133.91|135.62|134.22|135.3|133.9|85
1653931500000|2022-05-30 17:25:00|135.32|133.92|135.91|134.51|136.09|134.69|135.31|133.91|112
1653931800000|2022-05-30 17:30:00|135.92|134.52|135.32|133.92|135.93|134.53|135.29|133.89|102
1653932100000|2022-05-30 17:35:00|135.33|133.93|135.3|133.9|135.41|134.01|135.21|133.81|64
1653932400000|2022-05-30 17:40:00|135.29|133.89|135.51|134.11|135.51|134.11|135.29|133.89|73
1653932700000|2022-05-30 17:45:00|135.5|134.1|135.65|134.25|135.7|134.3|135.5|134.1|41
1653933000000|2022-05-30 17:50:00|135.66|134.26|135.39|133.99|135.67|134.27|135.38|133.98|66
1653933300000|2022-05-30 17:55:00|135.4|134|135.51|134.11|135.54|134.14|135.36|133.96|49
1653933600000|2022-05-30 18:00:00|135.5|134.1|135.93|134.53|135.98|134.58|135.5|134.1|71
1653933900000|2022-05-30 18:05:00|135.94|134.54|135.91|134.51|136.02|134.62|135.82|134.42|81
1653934200000|2022-05-30 18:10:00|135.9|134.5|135.94|134.54|136.03|134.63|135.82|134.42|58
1653934500000|2022-05-30 18:15:00|135.96|134.56|135.41|134.01|135.96|134.56|135.41|134.01|66
1653934800000|2022-05-30 18:20:00|135.43|134.03|135.49|134.09|135.52|134.12|135.35|133.95|39
1653935100000|2022-05-30 18:25:00|135.54|134.14|135.92|134.52|136.06|134.66|135.54|134.14|60
1653935400000|2022-05-30 18:30:00|135.93|134.53|135.51|134.11|136.02|134.62|135.5|134.1|89
1653935700000|2022-05-30 18:35:00|135.5|134.1|135.41|134.01|135.5|134.1|135.13|133.73|67
1653936000000|2022-05-30 18:40:00|135.45|134.05|136.01|134.61|136.03|134.63|135.45|134.05|64
1653936300000|2022-05-30 18:45:00|136.02|134.62|136.21|134.81|136.34|134.94|135.94|134.54|69
1653936600000|2022-05-30 18:50:00|136.24|134.84|136.02|134.62|136.24|134.84|135.93|134.53|61
1653936900000|2022-05-30 18:55:00|136.01|134.61|135.83|134.43|136.12|134.72|135.82|134.42|63
1653937200000|2022-05-30 19:00:00|135.81|134.41|135.75|134.35|135.83|134.43|135.74|134.34|36
1653937500000|2022-05-30 19:05:00|135.74|134.34|136.22|134.82|136.22|134.82|135.72|134.32|44
1653937800000|2022-05-30 19:10:00|136.24|134.84|136.31|134.91|136.37|134.97|136.19|134.79|48
1653938100000|2022-05-30 19:15:00|136.32|134.92|136|134.6|136.32|134.92|135.88|134.48|86
1653938400000|2022-05-30 19:20:00|135.99|134.59|136.01|134.61|136.12|134.72|135.95|134.55|48
1653938700000|2022-05-30 19:25:00|136|134.6|136.22|134.82|136.22|134.82|136|134.6|35
1653939000000|2022-05-30 19:30:00|136.21|134.81|135.91|134.51|136.25|134.85|135.8|134.4|103
1653939300000|2022-05-30 19:35:00|135.9|134.5|135.94|134.54|136.11|134.71|135.89|134.49|53
1653939600000|2022-05-30 19:40:00|135.93|134.53|136.11|134.71|136.47|135.07|135.91|134.51|136
1653939900000|2022-05-30 19:45:00|136.13|134.73|135.57|134.17|136.13|134.73|135.57|134.17|121
1653940200000|2022-05-30 19:50:00|135.61|134.21|135.55|134.15|135.61|134.21|135.23|133.83|65
1653940500000|2022-05-30 19:55:00|135.58|134.18|136.25|134.85|136.3|134.9|135.58|134.18|67
1653940800000|2022-05-30 20:00:00|136.3|134.9|136.39|134.99|136.51|135.11|136.2|134.8|167
1653941100000|2022-05-30 20:05:00|136.38|134.98|137.23|135.83|137.24|135.84|136.38|134.98|108
1653941400000|2022-05-30 20:10:00|137.28|135.88|137.08|135.68|137.4|136|137.01|135.61|112
1653941700000|2022-05-30 20:15:00|137.11|135.71|137.29|135.89|137.48|136.08|137.08|135.68|129
1653942000000|2022-05-30 20:20:00|137.3|135.9|137.93|136.53|137.95|136.55|136.95|135.55|134
1653942300000|2022-05-30 20:25:00|137.95|136.55|138.44|137.04|139.36|137.96|137.95|136.55|414
1653942600000|2022-05-30 20:30:00|138.45|137.05|137.99|136.59|138.45|137.05|137.82|136.42|310
1653942900000|2022-05-30 20:35:00|137.98|136.58|137.4|136|137.98|136.58|137.3|135.9|133
1653943200000|2022-05-30 20:40:00|137.39|135.99|137.58|136.18|137.66|136.26|137.3|135.9|119
1653943500000|2022-05-30 20:45:00|137.59|136.19|137.59|136.19|137.73|136.33|137.48|136.08|83
1653943800000|2022-05-30 20:50:00|137.6|136.2|137.89|136.49|137.97|136.57|137.19|135.79|138
1653944100000|2022-05-30 20:55:00|137.82|136.42|138.29|136.89|138.31|136.91|137.79|136.39|105
1653944400000|2022-05-30 21:00:00|138.33|136.93|138.28|136.88|138.56|137.16|138.24|136.84|119
1653944700000|2022-05-30 21:05:00|138.29|136.89|138.06|136.66|138.33|136.93|137.99|136.59|83
1653945000000|2022-05-30 21:10:00|138.1|136.7|138.73|137.33|138.98|137.58|138.09|136.69|136
1653945300000|2022-05-30 21:15:00|138.72|137.32|139.86|138.46|139.98|138.58|138.72|137.32|198
1653945600000|2022-05-30 21:20:00|139.87|138.47|140.12|138.72|140.76|139.36|139.87|138.47|368
1653945900000|2022-05-30 21:25:00|140.16|138.76|139.91|138.51|140.22|138.82|139.85|138.45|223
1653946200000|2022-05-30 21:30:00|139.9|138.5|139.76|138.36|139.99|138.59|139.76|138.36|52
1653946500000|2022-05-30 21:35:00|139.73|138.33|138.83|137.43|139.73|138.33|138.81|137.41|189
1653946800000|2022-05-30 21:40:00|138.84|137.44|138.37|136.97|138.88|137.48|138.33|136.93|125
1653947100000|2022-05-30 21:45:00|138.36|136.96|138.12|136.72|138.41|137.01|137.96|136.56|146
1653947400000|2022-05-30 21:50:00|138.11|136.71|138.33|136.93|138.44|137.04|138.09|136.69|71
1653947700000|2022-05-30 21:55:00|138.35|136.95|139|137.6|139|137.6|138.35|136.95|116
1653948000000|2022-05-30 22:00:00|139.01|137.61|138.93|137.53|139.25|137.85|138.93|137.53|128
1653948300000|2022-05-30 22:05:00|138.92|137.52|139.14|137.74|139.18|137.78|138.75|137.35|141
1653948600000|2022-05-30 22:10:00|139.13|137.73|138.52|137.12|139.14|137.74|138.42|137.02|112
1653948900000|2022-05-30 22:15:00|138.51|137.11|138.3|136.9|138.61|137.21|138|136.6|163
1653949200000|2022-05-30 22:20:00|138.29|136.89|138.69|137.29|138.7|137.3|138.28|136.88|73
1653949500000|2022-05-30 22:25:00|138.7|137.3|138.61|137.21|139.01|137.61|138.49|137.09|116
1653949800000|2022-05-30 22:30:00|138.6|137.2|138.42|137.02|138.61|137.21|138.2|136.8|137
1653950100000|2022-05-30 22:35:00|138.43|137.03|138.5|137.1|138.51|137.11|138.1|136.7|145
1653950400000|2022-05-30 22:40:00|138.49|137.09|138.5|137.1|138.67|137.27|138.34|136.94|155
1653950700000|2022-05-30 22:45:00|138.49|137.09|138.47|137.07|138.51|137.11|138.23|136.83|58
1653951000000|2022-05-30 22:50:00|138.48|137.08|139.09|137.69|139.14|137.74|138.34|136.94|148
1653951300000|2022-05-30 22:55:00|139.1|137.7|138.98|137.58|139.15|137.75|138.79|137.39|91
1653951600000|2022-05-30 23:00:00|138.99|137.59|138.72|137.32|139.26|137.86|138.4|137|192
1653951900000|2022-05-30 23:05:00|138.75|137.35|139.32|137.92|139.56|138.16|138.75|137.35|207
1653952200000|2022-05-30 23:10:00|139.31|137.91|139.51|138.11|139.66|138.26|139.3|137.9|182
1653952500000|2022-05-30 23:15:00|139.55|138.15|139.51|138.11|139.59|138.19|139.24|137.84|153
1653952800000|2022-05-30 23:20:00|139.52|138.12|139.4|138|139.84|138.44|139.39|137.99|135
1653953100000|2022-05-30 23:25:00|139.39|137.99|139.41|138.01|139.61|138.21|139.37|137.97|110
1653953400000|2022-05-30 23:30:00|139.43|138.03|139.25|137.85|139.44|138.04|139.1|137.7|140
1653953700000|2022-05-30 23:35:00|139.24|137.84|139.31|137.91|139.43|138.03|139.19|137.79|138
1653954000000|2022-05-30 23:40:00|139.33|137.93|139.29|137.89|139.45|138.05|139.12|137.72|87
1653954300000|2022-05-30 23:45:00|139.3|137.9|138.99|137.59|139.41|138.01|138.91|137.51|147
1653954600000|2022-05-30 23:50:00|139.01|137.61|139.11|137.71|139.38|137.98|138.92|137.52|129
1653954900000|2022-05-30 23:55:00|139.13|137.73|139.38|137.98|139.44|138.04|139.08|137.68|84
1653955200000|2022-05-31 00:00:00|139.39|137.99|139.83|138.43|139.95|138.55|139.03|137.63|171
1653955500000|2022-05-31 00:05:00|139.82|138.42|140.2|138.8|140.24|138.84|139.82|138.42|191
1653955800000|2022-05-31 00:10:00|140.19|138.79|139.34|137.94|140.5|139.1|139.34|137.94|226
1653956100000|2022-05-31 00:15:00|139.33|137.93|139.23|137.83|139.47|138.07|139.22|137.82|115
1653956400000|2022-05-31 00:20:00|139.25|137.85|139.2|137.8|139.36|137.96|138.9|137.5|158
1653956700000|2022-05-31 00:25:00|139.18|137.78|139.22|137.82|139.33|137.93|138.95|137.55|110
1653957000000|2022-05-31 00:30:00|139.23|137.83|138.88|137.48|139.25|137.85|138.88|137.48|88
1653957300000|2022-05-31 00:35:00|138.85|137.45|139.6|138.2|140.09|138.69|138.83|137.43|128
1653957600000|2022-05-31 00:40:00|139.62|138.22|139.42|138.02|139.67|138.27|139.4|138|74
1653957900000|2022-05-31 00:45:00|139.43|138.03|138.93|137.53|139.49|138.09|138.89|137.49|152
1653958200000|2022-05-31 00:50:00|138.94|137.54|139.42|138.02|139.51|138.11|138.75|137.35|175
1653958500000|2022-05-31 00:55:00|139.41|138.01|139.31|137.91|139.49|138.09|139.3|137.9|65
1653958800000|2022-05-31 01:00:00|139.3|137.9|139.41|138.01|139.41|138.01|139.01|137.61|150
1653959100000|2022-05-31 01:05:00|139.42|138.02|139.4|138|139.5|138.1|139.21|137.81|113
1653959400000|2022-05-31 01:10:00|139.39|137.99|139.1|137.7|139.42|138.02|138.89|137.49|79
1653959700000|2022-05-31 01:15:00|139.09|137.69|138.49|137.09|139.09|137.69|138.49|137.09|110
1653960000000|2022-05-31 01:20:00|138.48|137.08|138.37|136.97|138.61|137.21|138.16|136.76|143
1653960300000|2022-05-31 01:25:00|138.4|137|138.42|137.02|138.53|137.13|138.4|137|46
1653960600000|2022-05-31 01:30:00|138.41|137.01|138.08|136.68|138.47|137.07|137.92|136.52|102
1653960900000|2022-05-31 01:35:00|138.05|136.65|137.55|136.15|138.05|136.65|137.32|135.92|144
1653961200000|2022-05-31 01:40:00|137.57|136.17|137.69|136.29|137.74|136.34|137.53|136.13|94
1653961500000|2022-05-31 01:45:00|137.71|136.31|138.1|136.7|138.11|136.71|137.69|136.29|137
1653961800000|2022-05-31 01:50:00|138.11|136.71|138.12|136.72|138.14|136.74|137.91|136.51|84
1653962100000|2022-05-31 01:55:00|138.13|136.73|137.62|136.22|138.21|136.81|137.12|135.72|138
1653962400000|2022-05-31 02:00:00|137.63|136.23|137.83|136.43|137.96|136.56|137.51|136.11|76
1653962700000|2022-05-31 02:05:00|137.8|136.4|138|136.6|138|136.6|137.75|136.35|92
1653963000000|2022-05-31 02:10:00|137.98|136.58|138.22|136.82|138.26|136.86|137.98|136.58|76
1653963300000|2022-05-31 02:15:00|138.24|136.84|138.29|136.89|138.32|136.92|138.2|136.8|60
1653963600000|2022-05-31 02:20:00|138.33|136.93|138.51|137.11|138.56|137.16|138.29|136.89|44
1653963900000|2022-05-31 02:25:00|138.52|137.12|139.08|137.68|139.08|137.68|138.41|137.01|62
1653964200000|2022-05-31 02:30:00|139.1|137.7|138.92|137.52|139.12|137.72|138.73|137.33|137
1653964500000|2022-05-31 02:35:00|138.97|137.57|139.03|137.63|139.19|137.79|138.91|137.51|70
1653964800000|2022-05-31 02:40:00|139.08|137.68|138.89|137.49|139.08|137.68|138.81|137.41|76
1653965100000|2022-05-31 02:45:00|138.9|137.5|138.91|137.51|139.2|137.8|138.9|137.5|115
1653965400000|2022-05-31 02:50:00|138.93|137.53|138.98|137.58|138.99|137.59|138.78|137.38|59
1653965700000|2022-05-31 02:55:00|138.97|137.57|139.17|137.77|139.25|137.85|138.97|137.57|56
1653966000000|2022-05-31 03:00:00|139.21|137.81|139.47|138.07|139.47|138.07|139.21|137.81|77
1653966300000|2022-05-31 03:05:00|139.49|138.09|139.57|138.17|139.58|138.18|139.44|138.04|49
1653966600000|2022-05-31 03:10:00|139.56|138.16|139.65|138.25|139.66|138.26|139.47|138.07|74
1653966900000|2022-05-31 03:15:00|139.66|138.26|139.28|137.88|139.73|138.33|139.06|137.66|99
1653967200000|2022-05-31 03:20:00|139.29|137.89|139.14|137.74|139.33|137.93|139.09|137.69|95
1653967500000|2022-05-31 03:25:00|139.15|137.75|138.8|137.4|139.15|137.75|138.78|137.38|129
1653967800000|2022-05-31 03:30:00|138.81|137.41|138.45|137.05|138.9|137.5|138.4|137|99
1653968100000|2022-05-31 03:35:00|138.44|137.04|138.57|137.17|138.58|137.18|138.37|136.97|82
1653968400000|2022-05-31 03:40:00|138.58|137.18|138.67|137.27|138.68|137.28|138.56|137.16|65
1653968700000|2022-05-31 03:45:00|138.66|137.26|138.86|137.46|138.92|137.52|138.59|137.19|76
1653969000000|2022-05-31 03:50:00|138.85|137.45|138.5|137.1|138.9|137.5|138.35|136.95|92
1653969300000|2022-05-31 03:55:00|138.49|137.09|138.52|137.12|138.63|137.23|138.48|137.08|68
1653969600000|2022-05-31 04:00:00|138.48|137.08|138.12|136.72|138.52|137.12|138.01|136.61|92
1653969900000|2022-05-31 04:05:00|138.13|136.73|138.15|136.75|138.21|136.81|137.94|136.54|101
1653970200000|2022-05-31 04:10:00|138.22|136.82|138.44|137.04|138.45|137.05|138.22|136.82|82
1653970500000|2022-05-31 04:15:00|138.43|137.03|138.32|136.92|138.44|137.04|138.31|136.91|37
1653970800000|2022-05-31 04:20:00|138.33|136.93|138.42|137.02|138.49|137.09|138.31|136.91|72
1653971100000|2022-05-31 04:25:00|138.43|137.03|138.4|137|138.48|137.08|138.35|136.95|52
1653971400000|2022-05-31 04:30:00|138.39|136.99|138.54|137.14|138.57|137.17|138.39|136.99|64
1653971700000|2022-05-31 04:35:00|138.55|137.15|138.38|136.98|138.55|137.15|138.26|136.86|75
1653972000000|2022-05-31 04:40:00|138.37|136.97|137.93|136.53|138.37|136.97|137.72|136.32|126
1653972300000|2022-05-31 04:45:00|137.94|136.54|138.16|136.76|138.17|136.77|137.94|136.54|43
1653972600000|2022-05-31 04:50:00|138.18|136.78|138.48|137.08|138.48|137.08|138.18|136.78|36
1653972900000|2022-05-31 04:55:00|138.42|137.02|138.08|136.68|138.46|137.06|137.99|136.59|67
1653973200000|2022-05-31 05:00:00|138.09|136.69|138.13|136.73|138.25|136.85|137.95|136.55|93
1653973500000|2022-05-31 05:05:00|138.14|136.74|137.98|136.58|138.36|136.96|137.98|136.58|62
1653973800000|2022-05-31 05:10:00|137.97|136.57|137.92|136.52|138.15|136.75|137.38|135.98|174
1653974100000|2022-05-31 05:15:00|137.93|136.53|138.31|136.91|138.35|136.95|137.93|136.53|127
1653974400000|2022-05-31 05:20:00|138.3|136.9|139.17|137.77|139.2|137.8|138.25|136.85|137
1653974700000|2022-05-31 05:25:00|139.16|137.76|139.27|137.87|139.54|138.14|139.05|137.65|162
1653975000000|2022-05-31 05:30:00|139.29|137.89|138.96|137.56|139.39|137.99|138.75|137.35|199
1653975300000|2022-05-31 05:35:00|138.95|137.55|138.47|137.07|139.04|137.64|138.4|137|151
1653975600000|2022-05-31 05:40:00|138.48|137.08|138.68|137.28|138.77|137.37|138.48|137.08|110
1653975900000|2022-05-31 05:45:00|138.62|137.22|139.04|137.64|139.05|137.65|138.5|137.1|122
1653976200000|2022-05-31 05:50:00|139.03|137.63|138.87|137.47|139.13|137.73|138.79|137.39|157
1653976500000|2022-05-31 05:55:00|138.88|137.48|138.69|137.29|138.97|137.57|138.69|137.29|109
1653976800000|2022-05-31 06:00:00|138.7|137.3|138.44|137.04|138.8|137.4|138.17|136.77|126
1653977100000|2022-05-31 06:05:00|138.41|137.01|138.43|137.03|138.54|137.14|138.39|136.99|114
1653977400000|2022-05-31 06:10:00|138.42|137.02|138.56|137.16|138.59|137.19|138.42|137.02|85
1653977700000|2022-05-31 06:15:00|138.57|137.17|137.34|135.94|138.59|137.19|137.2|135.8|225
1653978000000|2022-05-31 06:20:00|137.32|135.92|137.43|136.03|137.43|136.03|137.16|135.76|90
1653978300000|2022-05-31 06:25:00|137.44|136.04|137.56|136.16|137.7|136.3|137.39|135.99|114
1653978600000|2022-05-31 06:30:00|137.58|136.18|137.99|136.59|138.23|136.83|137.56|136.16|135
1653978900000|2022-05-31 06:35:00|137.93|136.53|136.68|135.28|137.95|136.55|136.61|135.21|225
1653979200000|2022-05-31 06:40:00|136.67|135.27|137.55|136.15|137.67|136.27|136.65|135.25|195
1653979500000|2022-05-31 06:45:00|137.56|136.16|137.38|135.98|137.98|136.58|137.06|135.66|137
1653979800000|2022-05-31 06:50:00|137.37|135.97|137.39|135.99|137.68|136.28|137.2|135.8|155
1653980100000|2022-05-31 06:55:00|137.38|135.98|137.44|136.04|137.66|136.26|137.38|135.98|101
1653980400000|2022-05-31 07:00:00|137.47|136.07|137.5|136.1|137.72|136.32|137.33|135.93|189
1653980700000|2022-05-31 07:05:00|137.51|136.11|137.39|135.99|137.58|136.18|137.33|135.93|151
1653981000000|2022-05-31 07:10:00|137.38|135.98|137.08|135.68|137.43|136.03|136.88|135.48|145
1653981300000|2022-05-31 07:15:00|137.09|135.69|136.26|134.86|137.09|135.69|136.11|134.71|175
1653981600000|2022-05-31 07:20:00|136.29|134.89|136.51|135.11|136.95|135.55|136.29|134.89|197
1653981900000|2022-05-31 07:25:00|136.52|135.12|136.75|135.35|136.75|135.35|136.37|134.97|91
1653982200000|2022-05-31 07:30:00|136.73|135.33|136.9|135.5|136.94|135.54|136.58|135.18|98
1653982500000|2022-05-31 07:35:00|136.89|135.49|137.12|135.72|137.22|135.82|136.72|135.32|155
1653982800000|2022-05-31 07:40:00|137.13|135.73|137.13|135.73|137.18|135.78|137.04|135.64|88
1653983100000|2022-05-31 07:45:00|137.14|135.74|136.86|135.46|137.14|135.74|136.71|135.31|128
1653983400000|2022-05-31 07:50:00|136.88|135.48|137.14|135.74|137.29|135.89|136.81|135.41|106
1653983700000|2022-05-31 07:55:00|137.13|135.73|137.93|136.53|137.94|136.54|137.11|135.71|124
1653984000000|2022-05-31 08:00:00|137.94|136.54|138.29|136.89|138.29|136.89|137.72|136.32|189
1653984300000|2022-05-31 08:05:00|138.28|136.88|137.91|136.51|138.35|136.95|137.79|136.39|105
1653984600000|2022-05-31 08:10:00|137.93|136.53|137.51|136.11|137.93|136.53|137.42|136.02|118
1653984900000|2022-05-31 08:15:00|137.5|136.1|137.7|136.3|137.7|136.3|137.5|136.1|64
1653985200000|2022-05-31 08:20:00|137.71|136.31|137.85|136.45|137.98|136.58|137.7|136.3|94
1653985500000|2022-05-31 08:25:00|137.84|136.44|138.09|136.69|138.11|136.71|137.81|136.41|77
1653985800000|2022-05-31 08:30:00|138.08|136.68|138.04|136.64|138.12|136.72|137.97|136.57|61
1653986100000|2022-05-31 08:35:00|138.02|136.62|138.09|136.69|138.28|136.88|138|136.6|69
1653986400000|2022-05-31 08:40:00|138.1|136.7|138.2|136.8|138.2|136.8|137.96|136.56|67
1653986700000|2022-05-31 08:45:00|138.21|136.81|138.09|136.69|138.24|136.84|138.09|136.69|76
1653987000000|2022-05-31 08:50:00|138.1|136.7|138.4|137|138.72|137.32|138.07|136.67|107
1653987300000|2022-05-31 08:55:00|138.39|136.99|137.91|136.51|138.39|136.99|137.85|136.45|118
1653987600000|2022-05-31 09:00:00|137.89|136.49|137.86|136.46|138.04|136.64|137.79|136.39|94
1653987900000|2022-05-31 09:05:00|137.87|136.47|137.26|135.86|137.89|136.49|137.25|135.85|116
1653988200000|2022-05-31 09:10:00|137.25|135.85|137.37|135.97|137.39|135.99|136.88|135.48|151
1653988500000|2022-05-31 09:15:00|137.38|135.98|137|135.6|137.38|135.98|136.91|135.51|163
1653988800000|2022-05-31 09:20:00|137.01|135.61|136.92|135.52|137.3|135.9|136.86|135.46|126
1653989100000|2022-05-31 09:25:00|136.91|135.51|137.31|135.91|137.37|135.97|136.9|135.5|122
1653989400000|2022-05-31 09:30:00|137.3|135.9|137.1|135.7|137.4|136|137.07|135.67|100
1653989700000|2022-05-31 09:35:00|137.09|135.69|135.21|133.81|137.09|135.69|134.99|133.59|270
1653990000000|2022-05-31 09:40:00|135.17|133.77|135.28|133.88|135.7|134.3|135.11|133.71|174
1653990300000|2022-05-31 09:45:00|135.29|133.89|135.77|134.37|135.77|134.37|135.22|133.82|119
1653990600000|2022-05-31 09:50:00|135.8|134.4|136|134.6|136.19|134.79|135.8|134.4|71
1653990900000|2022-05-31 09:55:00|136.01|134.61|136.19|134.79|136.32|134.92|135.76|134.36|91
1653991200000|2022-05-31 10:00:00|136.2|134.8|136.17|134.77|136.55|135.15|136.17|134.77|98
1653991500000|2022-05-31 10:05:00|136.16|134.76|136.37|134.97|136.41|135.01|135.97|134.57|92
1653991800000|2022-05-31 10:10:00|136.36|134.96|136.49|135.09|136.68|135.28|136.36|134.96|74
1653992100000|2022-05-31 10:15:00|136.5|135.1|136.16|134.76|136.65|135.25|136.16|134.76|99
1653992400000|2022-05-31 10:20:00|136.18|134.78|136.49|135.09|136.54|135.14|136.08|134.68|80
1653992700000|2022-05-31 10:25:00|136.57|135.17|136.38|134.98|136.65|135.25|136.33|134.93|73
1653993000000|2022-05-31 10:30:00|136.39|134.99|136.38|134.98|136.53|135.13|136.37|134.97|56
1653993300000|2022-05-31 10:35:00|136.41|135.01|136.68|135.28|136.7|135.3|136.37|134.97|40
1653993600000|2022-05-31 10:40:00|136.7|135.3|137.09|135.69|137.09|135.69|136.7|135.3|52
1653993900000|2022-05-31 10:45:00|137.08|135.68|136.97|135.57|137.21|135.81|136.93|135.53|110
1653994200000|2022-05-31 10:50:00|137.04|135.64|136.87|135.47|137.12|135.72|136.86|135.46|86
1653994500000|2022-05-31 10:55:00|136.9|135.5|136.97|135.57|136.98|135.58|136.75|135.35|110
1653994800000|2022-05-31 11:00:00|136.98|135.58|137.26|135.86|137.29|135.89|136.88|135.48|98
1653995100000|2022-05-31 11:05:00|137.27|135.87|137.57|136.17|137.58|136.18|137.22|135.82|59
1653995400000|2022-05-31 11:10:00|137.56|136.16|137.01|135.61|137.66|136.26|136.98|135.58|128
1653995700000|2022-05-31 11:15:00|137.02|135.62|136.81|135.41|137.02|135.62|136.7|135.3|111
1653996000000|2022-05-31 11:20:00|136.82|135.42|137.01|135.61|137.02|135.62|136.8|135.4|74
1653996300000|2022-05-31 11:25:00|137.04|135.64|137.5|136.1|137.55|136.15|137.04|135.64|95
1653996600000|2022-05-31 11:30:00|137.46|136.06|137.21|135.81|137.46|136.06|137.2|135.8|102
1653996900000|2022-05-31 11:35:00|137.22|135.82|137.28|135.88|137.5|136.1|137.2|135.8|76
1653997200000|2022-05-31 11:40:00|137.29|135.89|137.34|135.94|137.34|135.94|137.12|135.72|68
1653997500000|2022-05-31 11:45:00|137.37|135.97|136.92|135.52|137.55|136.15|136.84|135.44|185
1653997800000|2022-05-31 11:50:00|136.94|135.54|137.1|135.7|137.12|135.72|136.9|135.5|108
1653998100000|2022-05-31 11:55:00|137.11|135.71|137.17|135.77|137.22|135.82|137.01|135.61|69
1653998400000|2022-05-31 12:00:00|137.21|135.81|136.97|135.57|137.21|135.81|136.9|135.5|102
1653998700000|2022-05-31 12:05:00|136.98|135.58|137.09|135.69|137.11|135.71|136.88|135.48|71
1653999000000|2022-05-31 12:10:00|137.08|135.68|137.5|136.1|137.57|136.17|137.06|135.66|89
1653999300000|2022-05-31 12:15:00|137.48|136.08|137.6|136.2|137.67|136.27|137.23|135.83|105
1653999600000|2022-05-31 12:20:00|137.61|136.21|137.01|135.61|137.61|136.21|136.92|135.52|123
1653999900000|2022-05-31 12:25:00|137.02|135.62|137.17|135.77|137.17|135.77|136.92|135.52|121
1654000200000|2022-05-31 12:30:00|137.16|135.76|136.79|135.39|137.21|135.81|136.79|135.39|114
1654000500000|2022-05-31 12:35:00|136.8|135.4|136.67|135.27|136.82|135.42|136.02|134.62|200
1654000800000|2022-05-31 12:40:00|136.66|135.26|136.1|134.7|136.66|135.26|136.01|134.61|160
1654001100000|2022-05-31 12:45:00|136.09|134.69|136.24|134.84|136.36|134.96|136.06|134.66|119
1654001400000|2022-05-31 12:50:00|136.21|134.81|135.79|134.39|136.36|134.96|135.78|134.38|124
1654001700000|2022-05-31 12:55:00|135.8|134.4|136.22|134.82|136.32|134.92|135.79|134.39|130
1654002000000|2022-05-31 13:00:00|136.21|134.81|136.38|134.98|136.49|135.09|136.11|134.71|108
1654002300000|2022-05-31 13:05:00|136.37|134.97|136.3|134.9|136.74|135.34|136.3|134.9|105
1654002600000|2022-05-31 13:10:00|136.33|134.93|136.6|135.2|136.65|135.25|136.18|134.78|95
1654002900000|2022-05-31 13:15:00|136.65|135.25|136.41|135.01|136.65|135.25|136.28|134.88|85
1654003200000|2022-05-31 13:20:00|136.42|135.02|136.54|135.14|136.72|135.32|136.38|134.98|110
1654003500000|2022-05-31 13:25:00|136.52|135.12|137.09|135.69|137.37|135.97|136.49|135.09|135
1654003800000|2022-05-31 13:30:00|137.1|135.7|135.22|133.82|137.15|135.75|135.22|133.82|342
1654004100000|2022-05-31 13:35:00|135.26|133.86|134.26|132.86|135.46|134.06|134.22|132.82|346
1654004400000|2022-05-31 13:40:00|134.24|132.84|134.33|132.93|134.37|132.97|133.65|132.25|320
1654004700000|2022-05-31 13:45:00|134.32|132.92|134.31|132.91|134.89|133.49|134.3|132.9|346
1654005000000|2022-05-31 13:50:00|134.3|132.9|134.49|133.09|134.69|133.29|134.29|132.89|245
1654005300000|2022-05-31 13:55:00|134.47|133.07|134.53|133.13|134.96|133.56|134.41|133.01|215
1654005600000|2022-05-31 14:00:00|134.52|133.12|133.79|132.39|134.54|133.14|133.78|132.38|282
1654005900000|2022-05-31 14:05:00|133.8|132.4|133.89|132.49|134.1|132.7|133.72|132.32|243
1654006200000|2022-05-31 14:10:00|133.88|132.48|134.49|133.09|134.55|133.15|133.88|132.48|177
1654006500000|2022-05-31 14:15:00|134.5|133.1|134.88|133.48|135.01|133.61|134.28|132.88|232
1654006800000|2022-05-31 14:20:00|134.91|133.51|134.72|133.32|135.14|133.74|134.71|133.31|195
1654007100000|2022-05-31 14:25:00|134.77|133.37|134.9|133.5|135.11|133.71|134.7|133.3|155
1654007400000|2022-05-31 14:30:00|134.91|133.51|135.11|133.71|135.48|134.08|134.89|133.49|184
1654007700000|2022-05-31 14:35:00|135.1|133.7|136.2|134.8|136.32|134.92|135.02|133.62|219
1654008000000|2022-05-31 14:40:00|136.21|134.81|136.17|134.77|136.49|135.09|136.08|134.68|147
1654008300000|2022-05-31 14:45:00|136.16|134.76|136|134.6|136.47|135.07|135.97|134.57|134
1654008600000|2022-05-31 14:50:00|135.99|134.59|135.97|134.57|136.07|134.67|135.86|134.46|110
1654008900000|2022-05-31 14:55:00|135.98|134.58|135.98|134.58|136|134.6|135.78|134.38|113
1654009200000|2022-05-31 15:00:00|135.99|134.59|135.97|134.57|136.16|134.76|135.88|134.48|120
1654009500000|2022-05-31 15:05:00|135.99|134.59|135.35|133.95|136.07|134.67|135.2|133.8|196
1654009800000|2022-05-31 15:10:00|135.34|133.94|135.29|133.89|135.63|134.23|135.25|133.85|142
1654010100000|2022-05-31 15:15:00|135.28|133.88|135.62|134.22|135.67|134.27|135.2|133.8|104
1654010400000|2022-05-31 15:20:00|135.6|134.2|135.16|133.76|135.66|134.26|135.15|133.75|146
1654010700000|2022-05-31 15:25:00|135.15|133.75|135.38|133.98|135.6|134.2|134.94|133.54|148
1654011000000|2022-05-31 15:30:00|135.36|133.96|135.16|133.76|135.42|134.02|135.04|133.64|128
1654011300000|2022-05-31 15:35:00|135.11|133.71|135.62|134.22|135.62|134.22|135.02|133.62|72
1654011600000|2022-05-31 15:40:00|135.63|134.23|136.1|134.7|136.25|134.85|135.63|134.23|154
1654011900000|2022-05-31 15:45:00|136.09|134.69|137.03|135.63|137.05|135.65|136.09|134.69|119
1654012200000|2022-05-31 15:50:00|136.98|135.58|138.53|137.13|138.71|137.31|136.95|135.55|346
1654012500000|2022-05-31 15:55:00|138.54|137.14|137.84|136.44|138.61|137.21|137.78|136.38|238
1654012800000|2022-05-31 16:00:00|137.85|136.45|138.22|136.82|138.42|137.02|137.8|136.4|245
1654013100000|2022-05-31 16:05:00|138.21|136.81|136.9|135.5|138.21|136.81|136.86|135.46|276
1654013400000|2022-05-31 16:10:00|136.88|135.48|135.73|134.33|137.22|135.82|135.73|134.33|281
1654013700000|2022-05-31 16:15:00|135.76|134.36|135.96|134.56|136.16|134.76|135.72|134.32|273
1654014000000|2022-05-31 16:20:00|135.95|134.55|136.29|134.89|136.32|134.92|135.95|134.55|147
1654014300000|2022-05-31 16:25:00|136.3|134.9|136.48|135.08|136.52|135.12|136.17|134.77|143
1654014600000|2022-05-31 16:30:00|136.47|135.07|136.54|135.14|136.55|135.15|135.99|134.59|158
1654014900000|2022-05-31 16:35:00|136.58|135.18|136.55|135.15|136.63|135.23|136.22|134.82|173
1654015200000|2022-05-31 16:40:00|136.54|135.14|137.03|135.63|137.24|135.84|136.48|135.08|214
1654015500000|2022-05-31 16:45:00|137.02|135.62|137.04|135.64|137.28|135.88|136.76|135.36|232
1654015800000|2022-05-31 16:50:00|137.05|135.65|136.99|135.59|137.14|135.74|136.9|135.5|154
1654016100000|2022-05-31 16:55:00|137|135.6|136.79|135.39|137.03|135.63|136.7|135.3|139
1654016400000|2022-05-31 17:00:00|136.77|135.37|136.37|134.97|136.96|135.56|136.29|134.89|139
1654016700000|2022-05-31 17:05:00|136.38|134.98|136.98|135.58|137.04|135.64|136.37|134.97|90
1654017000000|2022-05-31 17:10:00|136.97|135.57|136.87|135.47|137.02|135.62|136.83|135.43|80
1654017300000|2022-05-31 17:15:00|136.86|135.46|136.28|134.88|136.86|135.46|136.1|134.7|231
1654017600000|2022-05-31 17:20:00|136.27|134.87|136.07|134.67|136.28|134.88|135.89|134.49|167
1654017900000|2022-05-31 17:25:00|136.05|134.65|136.15|134.75|136.34|134.94|135.91|134.51|118
1654018200000|2022-05-31 17:30:00|136.14|134.74|136.15|134.75|136.24|134.84|135.99|134.59|155
1654018500000|2022-05-31 17:35:00|136.14|134.74|135.97|134.57|136.22|134.82|135.85|134.45|134
1654018800000|2022-05-31 17:40:00|135.96|134.56|136.17|134.77|136.17|134.77|135.8|134.4|132
1654019100000|2022-05-31 17:45:00|136.16|134.76|136.29|134.89|136.44|135.04|136.16|134.76|138
1654019400000|2022-05-31 17:50:00|136.3|134.9|136.38|134.98|136.54|135.14|136.17|134.77|104
1654019700000|2022-05-31 17:55:00|136.39|134.99|137.86|136.46|137.86|136.46|136.37|134.97|217
1654020000000|2022-05-31 18:00:00|137.84|136.44|137.77|136.37|138.04|136.64|137.7|136.3|172
1654020300000|2022-05-31 18:05:00|137.78|136.38|137.39|135.99|137.78|136.38|137.03|135.63|217
1654020600000|2022-05-31 18:10:00|137.4|136|137.51|136.11|137.54|136.14|137.21|135.81|121
1654020900000|2022-05-31 18:15:00|137.5|136.1|137.59|136.19|137.59|136.19|137.21|135.81|112
1654021200000|2022-05-31 18:20:00|137.6|136.2|137.55|136.15|137.6|136.2|137.19|135.79|107
1654021500000|2022-05-31 18:25:00|137.53|136.13|137.38|135.98|137.53|136.13|137.26|135.86|91
1654021800000|2022-05-31 18:30:00|137.37|135.97|137.15|135.75|137.48|136.08|137.06|135.66|156
1654022100000|2022-05-31 18:35:00|137.13|135.73|137.22|135.82|137.22|135.82|136.96|135.56|147
1654022400000|2022-05-31 18:40:00|137.21|135.81|136.32|134.92|137.23|135.83|136.11|134.71|242
1654022700000|2022-05-31 18:45:00|136.31|134.91|136.09|134.69|136.31|134.91|135.9|134.5|200
1654023000000|2022-05-31 18:50:00|136.1|134.7|135.92|134.52|136.18|134.78|135.72|134.32|141
1654023300000|2022-05-31 18:55:00|135.9|134.5|135.11|133.71|135.93|134.53|135.11|133.71|218
1654023600000|2022-05-31 19:00:00|135.07|133.67|135.41|134.01|135.42|134.02|134.97|133.57|251
1654023900000|2022-05-31 19:05:00|135.4|134|135.17|133.77|135.41|134.01|135.11|133.71|128
1654024200000|2022-05-31 19:10:00|135.19|133.79|134.69|133.29|135.28|133.88|134.36|132.96|186
1654024500000|2022-05-31 19:15:00|134.7|133.3|134.99|133.59|135.32|133.92|134.69|133.29|144
1654024800000|2022-05-31 19:20:00|135.03|133.63|135.02|133.62|135.2|133.8|134.93|133.53|113
1654025100000|2022-05-31 19:25:00|134.99|133.59|135|133.6|135.13|133.73|134.96|133.56|54
1654025400000|2022-05-31 19:30:00|134.99|133.59|135.15|133.75|135.18|133.78|134.96|133.56|92
1654025700000|2022-05-31 19:35:00|135.14|133.74|134.91|133.51|135.17|133.77|134.91|133.51|57
1654026000000|2022-05-31 19:40:00|134.9|133.5|134.72|133.32|135.09|133.69|134.72|133.32|118
1654026300000|2022-05-31 19:45:00|134.73|133.33|135.1|133.7|135.1|133.7|134.73|133.33|109
1654026600000|2022-05-31 19:50:00|135.09|133.69|134.85|133.45|135.17|133.77|134.84|133.44|116
1654026900000|2022-05-31 19:55:00|134.84|133.44|135.96|134.56|136.3|134.9|134.76|133.36|222
1654027200000|2022-05-31 20:00:00|135.94|134.54|135.41|134.01|136.38|134.98|135.39|133.99|181
1654027500000|2022-05-31 20:05:00|135.44|134.04|135.38|133.98|135.58|134.18|135.38|133.98|74
1654027800000|2022-05-31 20:10:00|135.37|133.97|136.14|134.74|136.2|134.8|135.37|133.97|139
1654028100000|2022-05-31 20:15:00|136.18|134.78|136.06|134.66|136.2|134.8|136.04|134.64|60
1654028400000|2022-05-31 20:20:00|136.09|134.69|136.27|134.87|136.27|134.87|136|134.6|67
1654028700000|2022-05-31 20:25:00|136.25|134.85|136.23|134.83|136.33|134.93|136.06|134.66|70
1654029000000|2022-05-31 20:30:00|136.27|134.87|136.05|134.65|136.27|134.87|135.99|134.59|65
1654029300000|2022-05-31 20:35:00|136.1|134.7|136.15|134.75|136.21|134.81|135.98|134.58|63
1654029600000|2022-05-31 20:40:00|136.16|134.76|136.1|134.7|136.2|134.8|136.1|134.7|30
1654029900000|2022-05-31 20:45:00|136.16|134.76|136.09|134.69|136.21|134.81|135.93|134.53|46
1654030200000|2022-05-31 20:50:00|136.11|134.71|136.57|135.17|136.58|135.18|136.11|134.71|83
1654030500000|2022-05-31 20:55:00|136.56|135.16|136.67|135.27|136.69|135.29|136.51|135.11|69
1654030800000|2022-05-31 21:00:00|136.68|135.28|136.69|135.29|136.69|135.29|136.56|135.16|57
1654031100000|2022-05-31 21:05:00|136.68|135.28|136.46|135.06|136.7|135.3|136.46|135.06|34
1654031400000|2022-05-31 21:10:00|136.47|135.07|136.46|135.06|136.48|135.08|136.37|134.97|32
1654031700000|2022-05-31 21:15:00|136.47|135.07|136.5|135.1|136.62|135.22|136.46|135.06|44
1654032000000|2022-05-31 21:20:00|136.45|135.05|136.65|135.25|136.66|135.26|136.37|134.97|63
1654032300000|2022-05-31 21:25:00|136.66|135.26|136.7|135.3|136.7|135.3|136.66|135.26|11
1654032600000|2022-05-31 21:30:00|136.72|135.32|136.79|135.39|136.79|135.39|136.72|135.32|9
1654032900000|2022-05-31 21:35:00|136.81|135.41|137|135.6|137|135.6|136.78|135.38|45
1654033200000|2022-05-31 21:40:00|137.01|135.61|136.83|135.43|137.04|135.64|136.81|135.41|60
1654033500000|2022-05-31 21:45:00|136.82|135.42|136.99|135.59|136.99|135.59|136.82|135.42|55
1654033800000|2022-05-31 21:50:00|137|135.6|136.52|135.12|137.08|135.68|136.33|134.93|110
1654034100000|2022-05-31 21:55:00|136.5|135.1|136.68|135.28|136.68|135.28|136.46|135.06|68
1654034400000|2022-05-31 22:00:00|136.67|135.27|137.41|136.01|137.42|136.02|136.59|135.19|133
1654034700000|2022-05-31 22:05:00|137.4|136|137.47|136.07|137.58|136.18|137.37|135.97|106
1654035000000|2022-05-31 22:10:00|137.46|136.06|137.2|135.8|137.53|136.13|137.19|135.79|143
1654035300000|2022-05-31 22:15:00|137.21|135.81|137.2|135.8|137.28|135.88|137.16|135.76|109
1654035600000|2022-05-31 22:20:00|137.18|135.78|137.51|136.11|137.51|136.11|137.16|135.76|69
1654035900000|2022-05-31 22:25:00|137.52|136.12|137.54|136.14|137.71|136.31|137.44|136.04|123
1654036200000|2022-05-31 22:30:00|137.55|136.15|138.38|136.98|138.52|137.12|137.55|136.15|189
1654036500000|2022-05-31 22:35:00|138.36|136.96|138.47|137.07|138.53|137.13|138.23|136.83|93
1654036800000|2022-05-31 22:40:00|138.48|137.08|139.13|137.73|139.52|138.12|138.44|137.04|165
1654037100000|2022-05-31 22:45:00|139.12|137.72|139.21|137.81|139.29|137.89|138.98|137.58|116
1654037400000|2022-05-31 22:50:00|139.22|137.82|139.21|137.81|139.39|137.99|139.16|137.76|68
1654037700000|2022-05-31 22:55:00|139.19|137.79|139.42|138.02|139.45|138.05|139.1|137.7|110
1654038000000|2022-05-31 23:00:00|139.46|138.06|139.46|138.06|139.49|138.09|139.25|137.85|125
1654038300000|2022-05-31 23:05:00|139.47|138.07|138.98|137.58|139.47|138.07|138.97|137.57|143
1654038600000|2022-05-31 23:10:00|138.97|137.57|138.99|137.59|139.07|137.67|138.87|137.47|100
1654038900000|2022-05-31 23:15:00|139.03|137.63|139.14|137.74|139.22|137.82|138.96|137.56|102
1654039200000|2022-05-31 23:20:00|139.16|137.76|139.42|138.02|139.54|138.14|139.13|137.73|109
1654039500000|2022-05-31 23:25:00|139.41|138.01|139.31|137.91|139.55|138.15|139.26|137.86|99
1654039800000|2022-05-31 23:30:00|139.32|137.92|139.43|138.03|139.51|138.11|139.32|137.92|121
1654040100000|2022-05-31 23:35:00|139.44|138.04|139.26|137.86|139.57|138.17|139.16|137.76|91
1654040400000|2022-05-31 23:40:00|139.27|137.87|139.1|137.7|139.28|137.88|139.05|137.65|91
1654040700000|2022-05-31 23:45:00|139.11|137.71|139.29|137.89|139.37|137.97|139.11|137.71|62
1654041000000|2022-05-31 23:50:00|139.32|137.92|138.8|137.4|139.4|138|138.8|137.4|138
1654041300000|2022-05-31 23:55:00|138.81|137.41|138.6|137.2|138.94|137.54|138.38|136.98|143
1654041600000|2022-06-01 00:00:00|138.64|137.24|138.9|137.5|138.96|137.56|138.59|137.19|123
1654041900000|2022-06-01 00:05:00|138.91|137.51|138.85|137.45|139.1|137.7|138.83|137.43|117
1654042200000|2022-06-01 00:10:00|138.84|137.44|138.05|136.65|138.84|137.44|137.55|136.15|202
1654042500000|2022-06-01 00:15:00|138.06|136.66|138.53|137.13|138.65|137.25|138.05|136.65|166
1654042800000|2022-06-01 00:20:00|138.54|137.14|137.29|135.89|138.54|137.14|136.8|135.4|267
1654043100000|2022-06-01 00:25:00|137.28|135.88|138.2|136.8|138.45|137.05|137.24|135.84|155
1654043400000|2022-06-01 00:30:00|138.21|136.81|138.68|137.28|138.7|137.3|137.98|136.58|181
1654043700000|2022-06-01 00:35:00|138.67|137.27|138.61|137.21|139.1|137.7|138.4|137|134
1654044000000|2022-06-01 00:40:00|138.62|137.22|139.08|137.68|139.21|137.81|138.62|137.22|149
1654044300000|2022-06-01 00:45:00|139.07|137.67|139|137.6|139.42|138.02|138.94|137.54|188
1654044600000|2022-06-01 00:50:00|138.99|137.59|140.16|138.76|140.3|138.9|138.9|137.5|196
1654044900000|2022-06-01 00:55:00|140.19|138.79|140.91|139.51|141.18|139.78|140.18|138.78|205
1654045200000|2022-06-01 01:00:00|140.93|139.53|139.89|138.49|141.05|139.65|139.8|138.4|269
1654045500000|2022-06-01 01:05:00|139.9|138.5|139.4|138|139.91|138.51|139.14|137.74|157
1654045800000|2022-06-01 01:10:00|139.39|137.99|139.41|138.01|139.43|138.03|139.24|137.84|114
1654046100000|2022-06-01 01:15:00|139.42|138.02|139.31|137.91|139.44|138.04|139.22|137.82|141
1654046400000|2022-06-01 01:20:00|139.32|137.92|138.7|137.3|139.32|137.92|138.47|137.07|139
1654046700000|2022-06-01 01:25:00|138.73|137.33|139.63|138.23|139.65|138.25|138.73|137.33|120
1654047000000|2022-06-01 01:30:00|139.61|138.21|139.65|138.25|139.72|138.32|139.53|138.13|91
1654047300000|2022-06-01 01:35:00|139.64|138.24|138.82|137.42|139.64|138.24|138.79|137.39|140
1654047600000|2022-06-01 01:40:00|138.81|137.41|137.97|136.57|138.96|137.56|137.96|136.56|186
1654047900000|2022-06-01 01:45:00|137.98|136.58|138.28|136.88|138.33|136.93|137.98|136.58|76
1654048200000|2022-06-01 01:50:00|138.3|136.9|138.94|137.54|139.07|137.67|138.3|136.9|101
1654048500000|2022-06-01 01:55:00|138.95|137.55|138.74|137.34|139.07|137.67|138.74|137.34|106
1654048800000|2022-06-01 02:00:00|138.78|137.38|138.55|137.15|138.78|137.38|138.42|137.02|74
1654049100000|2022-06-01 02:05:00|138.5|137.1|138.17|136.77|138.54|137.14|138.16|136.76|104
1654049400000|2022-06-01 02:10:00|138.16|136.76|138.21|136.81|138.29|136.89|138.08|136.68|95
1654049700000|2022-06-01 02:15:00|138.2|136.8|138.69|137.29|138.7|137.3|138.01|136.61|156
1654050000000|2022-06-01 02:20:00|138.67|137.27|138.54|137.14|138.67|137.27|138.34|136.94|100
1654050300000|2022-06-01 02:25:00|138.56|137.16|138.66|137.26|138.69|137.29|138.45|137.05|77
1654050600000|2022-06-01 02:30:00|138.64|137.24|138.55|137.15|138.64|137.24|138.45|137.05|98
1654050900000|2022-06-01 02:35:00|138.5|137.1|138.46|137.06|138.51|137.11|138.37|136.97|63
1654051200000|2022-06-01 02:40:00|138.45|137.05|138.63|137.23|138.71|137.31|138.36|136.96|100
1654051500000|2022-06-01 02:45:00|138.62|137.22|138.4|137|138.62|137.22|138.38|136.98|120
1654051800000|2022-06-01 02:50:00|138.39|136.99|138.3|136.9|138.48|137.08|137.91|136.51|130
1654052100000|2022-06-01 02:55:00|138.32|136.92|139.07|137.67|139.11|137.71|138.32|136.92|101
1654052400000|2022-06-01 03:00:00|139.08|137.68|138.06|136.66|139.09|137.69|137.98|136.58|144
1654052700000|2022-06-01 03:05:00|138.07|136.67|137.72|136.32|138.15|136.75|137.72|136.32|129
1654053000000|2022-06-01 03:10:00|137.73|136.33|136.48|135.08|137.78|136.38|136.48|135.08|197
1654053300000|2022-06-01 03:15:00|136.45|135.05|136.4|135|136.62|135.22|135.76|134.36|263
1654053600000|2022-06-01 03:20:00|136.41|135.01|137.21|135.81|137.35|135.95|136.41|135.01|138
1654053900000|2022-06-01 03:25:00|137.22|135.82|137.16|135.76|137.35|135.95|137.1|135.7|100
1654054200000|2022-06-01 03:30:00|137.15|135.75|136.38|134.98|137.17|135.77|136.21|134.81|179
1654054500000|2022-06-01 03:35:00|136.39|134.99|137.12|135.72|137.28|135.88|136.32|134.92|123
1654054800000|2022-06-01 03:40:00|137.11|135.71|136.95|135.55|137.22|135.82|136.94|135.54|121
1654055100000|2022-06-01 03:45:00|136.94|135.54|137.35|135.95|137.4|136|136.94|135.54|124
1654055400000|2022-06-01 03:50:00|137.36|135.96|137.42|136.02|137.42|136.02|137.17|135.77|87
1654055700000|2022-06-01 03:55:00|137.41|136.01|137.23|135.83|137.5|136.1|137.14|135.74|121
1654056000000|2022-06-01 04:00:00|137.25|135.85|137.42|136.02|137.7|136.3|137.15|135.75|115
1654056300000|2022-06-01 04:05:00|137.4|136|136.37|134.97|137.4|136|136.36|134.96|205
1654056600000|2022-06-01 04:10:00|136.36|134.96|136.58|135.18|136.59|135.19|136.08|134.68|232
1654056900000|2022-06-01 04:15:00|136.64|135.24|137.21|135.81|137.32|135.92|136.63|135.23|168
1654057200000|2022-06-01 04:20:00|137.2|135.8|136.84|135.44|137.2|135.8|136.84|135.44|141
1654057500000|2022-06-01 04:25:00|136.82|135.42|136.89|135.49|136.98|135.58|136.74|135.34|124
1654057800000|2022-06-01 04:30:00|136.9|135.5|137.36|135.96|137.5|136.1|136.86|135.46|139
1654058100000|2022-06-01 04:35:00|137.34|135.94|137.43|136.03|137.43|136.03|137.16|135.76|115
1654058400000|2022-06-01 04:40:00|137.44|136.04|137.36|135.96|137.48|136.08|137.33|135.93|107
1654058700000|2022-06-01 04:45:00|137.35|135.95|137.5|136.1|137.97|136.57|137.35|135.95|97
1654059000000|2022-06-01 04:50:00|137.51|136.11|137.38|135.98|137.6|136.2|137.34|135.94|144
1654059300000|2022-06-01 04:55:00|137.36|135.96|137.49|136.09|137.64|136.24|137.31|135.91|149
1654059600000|2022-06-01 05:00:00|137.5|136.1|137.49|136.09|137.7|136.3|137.27|135.87|114
1654059900000|2022-06-01 05:05:00|137.56|136.16|137.69|136.29|137.75|136.35|137.55|136.15|71
1654060200000|2022-06-01 05:10:00|137.7|136.3|137.71|136.31|137.72|136.32|137.64|136.24|56
1654060500000|2022-06-01 05:15:00|137.69|136.29|137.91|136.51|137.92|136.52|137.58|136.18|105
1654060800000|2022-06-01 05:20:00|137.9|136.5|137.23|135.83|137.9|136.5|137.18|135.78|183
1654061100000|2022-06-01 05:25:00|137.22|135.82|137.29|135.89|137.33|135.93|137.01|135.61|159
1654061400000|2022-06-01 05:30:00|137.27|135.87|136.51|135.11|137.27|135.87|136.49|135.09|166
1654061700000|2022-06-01 05:35:00|136.5|135.1|135.52|134.12|136.54|135.14|135.09|133.69|145
1654062000000|2022-06-01 05:40:00|135.51|134.11|136.39|134.99|136.48|135.08|135.2|133.8|176
1654062300000|2022-06-01 05:45:00|136.4|135|136.35|134.95|136.57|135.17|136.34|134.94|112
1654062600000|2022-06-01 05:50:00|136.34|134.94|136.34|134.94|136.52|135.12|136.3|134.9|98
1654062900000|2022-06-01 05:55:00|136.32|134.92|136.52|135.12|136.54|135.14|136.27|134.87|112
1654063200000|2022-06-01 06:00:00|136.54|135.14|137.13|135.73|137.14|135.74|136.37|134.97|135
1654063500000|2022-06-01 06:05:00|137.16|135.76|137.26|135.86|137.37|135.97|137.13|135.73|123
1654063800000|2022-06-01 06:10:00|137.25|135.85|137.35|135.95|137.41|136.01|137.15|135.75|43
1654064100000|2022-06-01 06:15:00|137.34|135.94|137.12|135.72|137.34|135.94|136.96|135.56|110
1654064400000|2022-06-01 06:20:00|137.13|135.73|137.7|136.3|137.7|136.3|137.08|135.68|79
1654064700000|2022-06-01 06:25:00|137.74|136.34|137.51|136.11|137.86|136.46|137.4|136|89
1654065000000|2022-06-01 06:30:00|137.55|136.15|137.16|135.76|137.62|136.22|137.13|135.73|116
1654065300000|2022-06-01 06:35:00|137.17|135.77|137.38|135.98|137.38|135.98|137.07|135.67|63
1654065600000|2022-06-01 06:40:00|137.39|135.99|137.26|135.86|137.5|136.1|137.26|135.86|68
1654065900000|2022-06-01 06:45:00|137.33|135.93|137.07|135.67|137.33|135.93|136.88|135.48|88
1654066200000|2022-06-01 06:50:00|137.06|135.66|137.17|135.77|137.18|135.78|136.99|135.59|72
1654066500000|2022-06-01 06:55:00|137.18|135.78|137.05|135.65|137.19|135.79|136.99|135.59|91
1654066800000|2022-06-01 07:00:00|137.08|135.68|137.36|135.96|137.61|136.21|136.5|135.1|206
1654067100000|2022-06-01 07:05:00|137.35|135.95|136.82|135.42|137.4|136|136.75|135.35|199
1654067400000|2022-06-01 07:10:00|136.81|135.41|137.16|135.76|137.24|135.84|136.79|135.39|128
1654067700000|2022-06-01 07:15:00|137.17|135.77|136.76|135.36|137.32|135.92|136.7|135.3|168
1654068000000|2022-06-01 07:20:00|136.77|135.37|136.93|135.53|136.93|135.53|136.77|135.37|62
1654068300000|2022-06-01 07:25:00|136.91|135.51|137.17|135.77|137.29|135.89|136.88|135.48|94
1654068600000|2022-06-01 07:30:00|137.16|135.76|137.28|135.88|137.35|135.95|136.97|135.57|103
1654068900000|2022-06-01 07:35:00|137.33|135.93|137.25|135.85|137.56|136.16|137.25|135.85|79
1654069200000|2022-06-01 07:40:00|137.24|135.84|136.47|135.07|137.35|135.95|136.44|135.04|204
1654069500000|2022-06-01 07:45:00|136.48|135.08|136.59|135.19|136.68|135.28|136.39|134.99|110
1654069800000|2022-06-01 07:50:00|136.6|135.2|136.56|135.16|136.74|135.34|136.47|135.07|89
1654070100000|2022-06-01 07:55:00|136.55|135.15|136.28|134.88|136.55|135.15|136.19|134.79|144
1654070400000|2022-06-01 08:00:00|136.29|134.89|136.6|135.2|136.68|135.28|136.28|134.88|123
1654070700000|2022-06-01 08:05:00|136.57|135.17|136.39|134.99|136.57|135.17|135.99|134.59|138
1654071000000|2022-06-01 08:10:00|136.37|134.97|136.53|135.13|136.58|135.18|136.31|134.91|76
1654071300000|2022-06-01 08:15:00|136.54|135.14|136.59|135.19|136.7|135.3|136.54|135.14|29
1654071600000|2022-06-01 08:20:00|136.6|135.2|136.51|135.11|136.63|135.23|136.39|134.99|76
1654071900000|2022-06-01 08:25:00|136.55|135.15|136.49|135.09|136.55|135.15|136.48|135.08|24
1654072200000|2022-06-01 08:30:00|136.51|135.11|136.53|135.13|136.6|135.2|136.31|134.91|86
1654072500000|2022-06-01 08:35:00|136.55|135.15|136.45|135.05|136.68|135.28|136.39|134.99|89
1654072800000|2022-06-01 08:40:00|136.44|135.04|136.42|135.02|136.57|135.17|136.26|134.86|99
1654073100000|2022-06-01 08:45:00|136.4|135|136.67|135.27|136.67|135.27|136.39|134.99|64
1654073400000|2022-06-01 08:50:00|136.7|135.3|136.69|135.29|136.76|135.36|136.59|135.19|93
1654073700000|2022-06-01 08:55:00|136.7|135.3|136.6|135.2|136.7|135.3|136.58|135.18|43
1654074000000|2022-06-01 09:00:00|136.61|135.21|136.6|135.2|136.7|135.3|136.55|135.15|49
1654074300000|2022-06-01 09:05:00|136.59|135.19|136.75|135.35|136.75|135.35|136.59|135.19|24
1654074600000|2022-06-01 09:10:00|136.76|135.36|136.36|134.96|136.76|135.36|136.35|134.95|102
1654074900000|2022-06-01 09:15:00|136.37|134.97|136.6|135.2|136.7|135.3|136.34|134.94|69
1654075200000|2022-06-01 09:20:00|136.62|135.22|137.06|135.66|137.13|135.73|136.59|135.19|76
1654075500000|2022-06-01 09:25:00|137.08|135.68|137.09|135.69|137.16|135.76|136.99|135.59|60
1654075800000|2022-06-01 09:30:00|137.11|135.71|137.17|135.77|137.21|135.81|136.97|135.57|107
1654076100000|2022-06-01 09:35:00|137.19|135.79|137.19|135.79|137.22|135.82|137.08|135.68|57
1654076400000|2022-06-01 09:40:00|137.23|135.83|137.09|135.69|137.23|135.83|137.07|135.67|115
1654076700000|2022-06-01 09:45:00|137.11|135.71|137.31|135.91|137.34|135.94|137.08|135.68|66
1654077000000|2022-06-01 09:50:00|137.3|135.9|137.29|135.89|137.38|135.98|137.28|135.88|62
1654077300000|2022-06-01 09:55:00|137.37|135.97|137.32|135.92|137.4|136|137.19|135.79|65
1654077600000|2022-06-01 10:00:00|137.34|135.94|137.08|135.68|137.44|136.04|137.07|135.67|60
1654077900000|2022-06-01 10:05:00|137.07|135.67|136.97|135.57|137.21|135.81|136.9|135.5|114
1654078200000|2022-06-01 10:10:00|136.93|135.53|137.15|135.75|137.22|135.82|136.91|135.51|56
1654078500000|2022-06-01 10:15:00|137.17|135.77|137.12|135.72|137.2|135.8|136.8|135.4|93
1654078800000|2022-06-01 10:20:00|137.14|135.74|136.93|135.53|137.14|135.74|136.89|135.49|99
1654079100000|2022-06-01 10:25:00|136.95|135.55|136.9|135.5|136.95|135.55|136.79|135.39|77
1654079400000|2022-06-01 10:30:00|136.92|135.52|137.1|135.7|137.23|135.83|136.92|135.52|61
1654079700000|2022-06-01 10:35:00|137.11|135.71|136.84|135.44|137.22|135.82|136.75|135.35|118
1654080000000|2022-06-01 10:40:00|136.82|135.42|137.29|135.89|138.34|136.94|136.8|135.4|106
1654080300000|2022-06-01 10:45:00|137.3|135.9|137.31|135.91|137.4|136|137.17|135.77|68
1654080600000|2022-06-01 10:50:00|137.28|135.88|136.93|135.53|137.33|135.93|136.93|135.53|106
1654080900000|2022-06-01 10:55:00|136.92|135.52|136.86|135.46|137.06|135.66|136.74|135.34|130
1654081200000|2022-06-01 11:00:00|136.83|135.43|137.02|135.62|137.06|135.66|136.8|135.4|109
1654081500000|2022-06-01 11:05:00|137.03|135.63|137.23|135.83|137.3|135.9|137.01|135.61|70
1654081800000|2022-06-01 11:10:00|137.24|135.84|137.5|136.1|137.52|136.12|137.22|135.82|65
1654082100000|2022-06-01 11:15:00|137.52|136.12|136.44|135.04|137.52|136.12|136.44|135.04|111
1654082400000|2022-06-01 11:20:00|136.43|135.03|136.63|135.23|136.63|135.23|136.18|134.78|167
1654082700000|2022-06-01 11:25:00|136.67|135.27|136.52|135.12|136.69|135.29|136.33|134.93|104
1654083000000|2022-06-01 11:30:00|136.53|135.13|136.89|135.49|136.93|135.53|136.22|134.82|134
1654083300000|2022-06-01 11:35:00|136.88|135.48|136.37|134.97|137.01|135.61|136.34|134.94|230
1654083600000|2022-06-01 11:40:00|136.36|134.96|136.23|134.83|136.39|134.99|135.81|134.41|337
1654083900000|2022-06-01 11:45:00|136.22|134.82|136.33|134.93|136.52|135.12|136.02|134.62|308
1654084200000|2022-06-01 11:50:00|136.34|134.94|136.53|135.13|136.57|135.17|136.13|134.73|317
1654084500000|2022-06-01 11:55:00|136.52|135.12|136.15|134.75|136.58|135.18|136.12|134.72|277
1654084800000|2022-06-01 12:00:00|136.18|134.78|136.34|134.94|136.45|135.05|136.15|134.75|212
1654085100000|2022-06-01 12:05:00|136.35|134.95|136.07|134.67|136.43|135.03|136.02|134.62|239
1654085400000|2022-06-01 12:10:00|136.08|134.68|136.15|134.75|136.26|134.86|136.03|134.63|201
1654085700000|2022-06-01 12:15:00|136.18|134.78|136.04|134.64|136.49|135.09|135.96|134.56|225
1654086000000|2022-06-01 12:20:00|136.06|134.66|136.46|135.06|136.46|135.06|135.95|134.55|155
1654086300000|2022-06-01 12:25:00|136.45|135.05|136.51|135.11|136.57|135.17|136.36|134.96|140
1654086600000|2022-06-01 12:30:00|136.52|135.12|136.54|135.14|136.65|135.25|136.29|134.89|145
1654086900000|2022-06-01 12:35:00|136.53|135.13|137.05|135.65|137.16|135.76|136.44|135.04|212
1654087200000|2022-06-01 12:40:00|137.04|135.64|137.18|135.78|137.26|135.86|136.8|135.4|208
1654087500000|2022-06-01 12:45:00|137.17|135.77|137.37|135.97|138.32|136.92|137.16|135.76|312
1654087800000|2022-06-01 12:50:00|137.36|135.96|137.02|135.62|137.39|135.99|136.93|135.53|125
1654088100000|2022-06-01 12:55:00|137.03|135.63|136.99|135.59|137.17|135.77|136.95|135.55|73
1654088400000|2022-06-01 13:00:00|137.04|135.64|137.08|135.68|137.17|135.77|136.83|135.43|137
1654088700000|2022-06-01 13:05:00|137.13|135.73|138|136.6|138.03|136.63|137.08|135.68|93
1654089000000|2022-06-01 13:10:00|138.01|136.61|138.03|136.63|138.12|136.72|137.92|136.52|118
1654089300000|2022-06-01 13:15:00|138.06|136.66|138.27|136.87|138.27|136.87|137.53|136.13|161
1654089600000|2022-06-01 13:20:00|138.26|136.86|137.62|136.22|138.31|136.91|137.24|135.84|159
1654089900000|2022-06-01 13:25:00|137.63|136.23|137.62|136.22|137.73|136.33|137.4|136|262
1654090200000|2022-06-01 13:30:00|137.61|136.21|137.5|136.1|138.14|136.74|137.22|135.82|300
1654090500000|2022-06-01 13:35:00|137.53|136.13|137.22|135.82|138.04|136.64|137.21|135.81|279
1654090800000|2022-06-01 13:40:00|137.21|135.81|137.33|135.93|137.61|136.21|137.15|135.75|264
1654091100000|2022-06-01 13:45:00|137.32|135.92|137.16|135.76|137.33|135.93|136.93|135.53|240
1654091400000|2022-06-01 13:50:00|137.18|135.78|137.45|136.05|137.57|136.17|137.12|135.72|234
1654091700000|2022-06-01 13:55:00|137.46|136.06|137.57|136.17|137.62|136.22|137.42|136.02|132
1654092000000|2022-06-01 14:00:00|137.59|136.19|137.52|136.12|137.75|136.35|137.39|135.99|158
1654092300000|2022-06-01 14:05:00|137.53|136.13|137.03|135.63|137.56|136.16|136.98|135.58|193
1654092600000|2022-06-01 14:10:00|137.04|135.64|135.83|134.43|137.14|135.74|135.83|134.43|185
1654092900000|2022-06-01 14:15:00|135.85|134.45|135.29|133.89|135.91|134.51|134.94|133.54|226
1654093200000|2022-06-01 14:20:00|135.26|133.86|135.12|133.72|135.75|134.35|135.03|133.63|284
1654093500000|2022-06-01 14:25:00|135.11|133.71|134.7|133.3|135.41|134.01|134.6|133.2|204
1654093800000|2022-06-01 14:30:00|134.68|133.28|134.35|132.95|135.12|133.72|134.03|132.63|271
1654094100000|2022-06-01 14:35:00|134.34|132.94|133.5|132.1|134.36|132.96|132.45|131.05|372
1654094400000|2022-06-01 14:40:00|133.49|132.09|133.99|132.59|134.03|132.63|133.23|131.83|236
1654094700000|2022-06-01 14:45:00|133.98|132.58|133.71|132.31|133.98|132.58|133.65|132.25|107
1654095000000|2022-06-01 14:50:00|133.7|132.3|134.04|132.64|134.13|132.73|133.23|131.83|159
1654095300000|2022-06-01 14:55:00|134.01|132.61|133.84|132.44|134.32|132.92|133.8|132.4|167
1654095600000|2022-06-01 15:00:00|133.81|132.41|133.43|132.03|133.81|132.41|133.14|131.74|194
1654095900000|2022-06-01 15:05:00|133.41|132.01|133.12|131.72|133.66|132.26|133.11|131.71|132
1654096200000|2022-06-01 15:10:00|133.14|131.74|133.51|132.11|133.53|132.13|133.09|131.69|59
1654096500000|2022-06-01 15:15:00|133.5|132.1|133.02|131.62|133.5|132.1|132.99|131.59|124
1654096800000|2022-06-01 15:20:00|133.01|131.61|132.49|131.09|133.08|131.68|132.04|130.64|201
1654097100000|2022-06-01 15:25:00|132.48|131.08|132.97|131.57|132.97|131.57|132.18|130.78|262
1654097400000|2022-06-01 15:30:00|132.98|131.58|132.65|131.25|133.07|131.67|132.41|131.01|211
1654097700000|2022-06-01 15:35:00|132.62|131.22|132.73|131.33|132.76|131.36|132.17|130.77|233
1654098000000|2022-06-01 15:40:00|132.74|131.34|132.58|131.18|132.96|131.56|132.55|131.15|185
1654098300000|2022-06-01 15:45:00|132.57|131.17|132.79|131.39|133.05|131.65|132.48|131.08|133
1654098600000|2022-06-01 15:50:00|132.78|131.38|132.58|131.18|132.78|131.38|132.18|130.78|200
1654098900000|2022-06-01 15:55:00|132.57|131.17|131.74|130.34|132.6|131.2|131.67|130.27|129
1654099200000|2022-06-01 16:00:00|131.75|130.35|131.33|129.93|131.91|130.51|130.51|129.11|420
1654099500000|2022-06-01 16:05:00|131.28|129.88|131.28|129.88|131.36|129.96|130.64|129.24|290
1654099800000|2022-06-01 16:10:00|131.29|129.89|131.33|129.93|131.35|129.95|130.67|129.27|209
1654100100000|2022-06-01 16:15:00|131.28|129.88|130.98|129.58|131.64|130.24|130.88|129.48|188
1654100400000|2022-06-01 16:20:00|130.99|129.59|130.61|129.21|130.99|129.59|130.53|129.13|170
1654100700000|2022-06-01 16:25:00|130.67|129.27|130.12|128.72|130.72|129.32|130.03|128.63|231
1654101000000|2022-06-01 16:30:00|130.11|128.71|130.8|129.4|131.15|129.75|130.05|128.65|260
1654101300000|2022-06-01 16:35:00|130.79|129.39|131.65|130.25|131.66|130.26|130.79|129.39|139
1654101600000|2022-06-01 16:40:00|131.64|130.24|131.1|129.7|131.68|130.28|131.1|129.7|87
1654101900000|2022-06-01 16:45:00|131.11|129.71|130.98|129.58|131.15|129.75|130.83|129.43|138
1654102200000|2022-06-01 16:50:00|130.97|129.57|131.16|129.76|131.16|129.76|130.91|129.51|35
1654102500000|2022-06-01 16:55:00|131.11|129.71|130.98|129.58|131.18|129.78|130.87|129.47|55
1654102800000|2022-06-01 17:00:00|130.97|129.57|130.33|128.93|131.01|129.61|130.2|128.8|162
1654103100000|2022-06-01 17:05:00|130.31|128.91|130.25|128.85|130.31|128.91|130.11|128.71|89
1654103400000|2022-06-01 17:10:00|130.22|128.82|130.24|128.84|130.35|128.95|130.19|128.79|60
1654103700000|2022-06-01 17:15:00|130.22|128.82|129.89|128.49|130.34|128.94|129.83|128.43|92
1654104000000|2022-06-01 17:20:00|129.88|128.48|129.43|128.03|129.9|128.5|129.3|127.9|117
1654104300000|2022-06-01 17:25:00|129.44|128.04|130.16|128.76|130.17|128.77|129.44|128.04|84
1654104600000|2022-06-01 17:30:00|130.13|128.73|129.9|128.5|130.18|128.78|129.86|128.46|104
1654104900000|2022-06-01 17:35:00|129.89|128.49|130.27|128.87|130.35|128.95|129.75|128.35|134
1654105200000|2022-06-01 17:40:00|130.25|128.85|130.16|128.76|130.27|128.87|130.06|128.66|76
1654105500000|2022-06-01 17:45:00|130.15|128.75|130.16|128.76|130.21|128.81|130.02|128.62|104
1654105800000|2022-06-01 17:50:00|130.15|128.75|129.48|128.08|130.24|128.84|129.42|128.02|163
1654106100000|2022-06-01 17:55:00|129.47|128.07|129.69|128.29|129.71|128.31|129.46|128.06|68
1654106400000|2022-06-01 18:00:00|129.7|128.3|129.88|128.48|129.9|128.5|129.6|128.2|54
1654106700000|2022-06-01 18:05:00|129.91|128.51|130.26|128.86|130.37|128.97|129.89|128.49|124
1654107000000|2022-06-01 18:10:00|130.25|128.85|130.14|128.74|130.26|128.86|130.04|128.64|52
1654107300000|2022-06-01 18:15:00|130.13|128.73|129.99|128.59|130.2|128.8|129.95|128.55|72
1654107600000|2022-06-01 18:20:00|129.98|128.58|130.53|129.13|130.57|129.17|129.98|128.58|100
1654107900000|2022-06-01 18:25:00|130.52|129.12|130.55|129.15|130.72|129.32|130.52|129.12|100
1654108200000|2022-06-01 18:30:00|130.53|129.13|129.91|128.51|130.74|129.34|129.66|128.26|176
1654108500000|2022-06-01 18:35:00|129.9|128.5|130.11|128.71|130.47|129.07|129.9|128.5|290
1654108800000|2022-06-01 18:40:00|130.1|128.7|130.37|128.97|130.38|128.98|130|128.6|148
1654109100000|2022-06-01 18:45:00|130.38|128.98|130.19|128.79|130.38|128.98|130.09|128.69|209
1654109400000|2022-06-01 18:50:00|130.18|128.78|130|128.6|130.29|128.89|129.91|128.51|189
1654109700000|2022-06-01 18:55:00|130.02|128.62|129.31|127.91|130.12|128.72|129.07|127.67|260
1654110000000|2022-06-01 19:00:00|129.32|127.92|128.69|127.29|129.35|127.95|128.44|127.04|252
1654110300000|2022-06-01 19:05:00|128.7|127.3|129.01|127.61|129.25|127.85|128.69|127.29|130
1654110600000|2022-06-01 19:10:00|129.06|127.66|129.14|127.74|129.17|127.77|128.85|127.45|178
1654110900000|2022-06-01 19:15:00|129.11|127.71|129.18|127.78|129.41|128.01|128.89|127.49|161
1654111200000|2022-06-01 19:20:00|129.17|127.77|129.01|127.61|129.23|127.83|128.89|127.49|183
1654111500000|2022-06-01 19:25:00|129|127.6|128.61|127.21|129.01|127.61|128.58|127.18|110
1654111800000|2022-06-01 19:30:00|128.6|127.2|128.73|127.33|128.8|127.4|128.53|127.13|91
1654112100000|2022-06-01 19:35:00|128.72|127.32|128.79|127.39|128.85|127.45|128.59|127.19|65
1654112400000|2022-06-01 19:40:00|128.75|127.35|129.28|127.88|129.39|127.99|128.75|127.35|79
1654112700000|2022-06-01 19:45:00|129.29|127.89|129.29|127.89|129.35|127.95|129.08|127.68|130
1654113000000|2022-06-01 19:50:00|129.31|127.91|129.09|127.69|129.32|127.92|129.08|127.68|192
1654113300000|2022-06-01 19:55:00|129.11|127.71|129.2|127.8|129.32|127.92|128.98|127.58|152
1654113600000|2022-06-01 20:00:00|129.23|127.83|128.67|127.27|129.28|127.88|128.4|127|164
1654113900000|2022-06-01 20:05:00|128.66|127.26|128.1|126.7|128.66|127.26|127.7|126.3|180
1654114200000|2022-06-01 20:10:00|128.15|126.75|128.19|126.79|128.23|126.83|128.03|126.63|83
1654114500000|2022-06-01 20:15:00|128.2|126.8|127.9|126.5|128.27|126.87|127.77|126.37|116
1654114800000|2022-06-01 20:20:00|127.89|126.49|128|126.6|128.14|126.74|127.84|126.44|95
1654115100000|2022-06-01 20:25:00|127.97|126.57|126.31|124.91|128.14|126.74|126.01|124.61|303
1654115400000|2022-06-01 20:30:00|126.33|124.93|126.01|124.61|126.5|125.1|124.8|123.4|448
1654115700000|2022-06-01 20:35:00|126|124.6|126.08|124.68|126.12|124.72|125.53|124.13|259
1654116000000|2022-06-01 20:40:00|126.13|124.73|125.99|124.59|126.17|124.77|125.62|124.22|165
1654116300000|2022-06-01 20:45:00|125.98|124.58|126.51|125.11|126.65|125.25|125.8|124.4|170
1654116600000|2022-06-01 20:50:00|126.53|125.13|126.44|125.04|126.92|125.52|126.3|124.9|133
1654116900000|2022-06-01 20:55:00|126.41|125.01|126.35|124.95|126.61|125.21|126.31|124.91|112
1654117200000|2022-06-01 21:00:00|126.34|124.94|126.53|125.13|126.53|125.13|126.25|124.85|123
1654117500000|2022-06-01 21:05:00|126.54|125.14|126.69|125.29|126.69|125.29|126.49|125.09|60
1654117800000|2022-06-01 21:10:00|126.7|125.3|126.51|125.11|126.72|125.32|126.51|125.11|54
1654118100000|2022-06-01 21:15:00|126.5|125.1|126.45|125.05|126.58|125.18|126.3|124.9|113
1654118400000|2022-06-01 21:20:00|126.48|125.08|126.48|125.08|126.49|125.09|126.3|124.9|51
1654118700000|2022-06-01 21:25:00|126.47|125.07|126.49|125.09|126.52|125.12|126.38|124.98|45
1654119000000|2022-06-01 21:30:00|126.51|125.11|126.48|125.08|126.58|125.18|126.47|125.07|51
1654119300000|2022-06-01 21:35:00|126.47|125.07|126.51|125.11|126.54|125.14|126.47|125.07|14
1654119600000|2022-06-01 21:40:00|126.55|125.15|126.68|125.28|126.68|125.28|126.55|125.15|8
1654119900000|2022-06-01 21:45:00|126.69|125.29|126.54|125.14|126.75|125.35|126.49|125.09|43
1654120200000|2022-06-01 21:50:00|126.53|125.13|126.48|125.08|126.54|125.14|126.47|125.07|23
1654120500000|2022-06-01 21:55:00|126.55|125.15|126.35|124.95|126.6|125.2|126.29|124.89|50
1654120800000|2022-06-01 22:00:00|126.29|124.89|126.53|125.13|126.58|125.18|125.81|124.41|126
1654121100000|2022-06-01 22:05:00|126.51|125.11|126.39|124.99|126.55|125.15|126.29|124.89|70
1654121400000|2022-06-01 22:10:00|126.4|125|126.1|124.7|126.44|125.04|126.1|124.7|63
1654121700000|2022-06-01 22:15:00|126.12|124.72|126.52|125.12|126.52|125.12|125.97|124.57|73
1654122000000|2022-06-01 22:20:00|126.56|125.16|126.59|125.19|126.64|125.24|126.49|125.09|45
1654122300000|2022-06-01 22:25:00|126.58|125.18|126.4|125|126.58|125.18|126.29|124.89|50
1654122600000|2022-06-01 22:30:00|126.39|124.99|126.12|124.72|126.46|125.06|126.11|124.71|77
1654122900000|2022-06-01 22:35:00|126.11|124.71|126.16|124.76|126.22|124.82|126|124.6|73
1654123200000|2022-06-01 22:40:00|126.11|124.71|126.54|125.14|126.57|125.17|126.01|124.61|64
1654123500000|2022-06-01 22:45:00|126.58|125.18|126.69|125.29|126.72|125.32|126.58|125.18|12
1654123800000|2022-06-01 22:50:00|126.68|125.28|126.59|125.19|126.68|125.28|126.48|125.08|72
1654124100000|2022-06-01 22:55:00|126.61|125.21|126.59|125.19|126.69|125.29|126.51|125.11|53
1654124400000|2022-06-01 23:00:00|126.6|125.2|127.4|126|127.41|126.01|126.41|125.01|116
1654124700000|2022-06-01 23:05:00|127.41|126.01|128.37|126.97|128.43|127.03|127.31|125.91|216
1654125000000|2022-06-01 23:10:00|128.36|126.96|128.17|126.77|128.4|127|127.92|126.52|175
1654125300000|2022-06-01 23:15:00|128.2|126.8|127.89|126.49|128.3|126.9|127.82|126.42|172
1654125600000|2022-06-01 23:20:00|127.88|126.48|128.11|126.71|128.13|126.73|127.82|126.42|92
1654125900000|2022-06-01 23:25:00|128.09|126.69|128|126.6|128.16|126.76|127.94|126.54|90
1654126200000|2022-06-01 23:30:00|128.01|126.61|127.9|126.5|128.13|126.73|127.84|126.44|121
1654126500000|2022-06-01 23:35:00|127.89|126.49|127.61|126.21|127.92|126.52|127.3|125.9|82
1654126800000|2022-06-01 23:40:00|127.62|126.22|127.49|126.09|127.62|126.22|127.39|125.99|33
1654127100000|2022-06-01 23:45:00|127.4|126|127.8|126.4|128.14|126.74|127.28|125.88|121
1654127400000|2022-06-01 23:50:00|127.81|126.41|127.39|125.99|127.97|126.57|127.28|125.88|111
1654127700000|2022-06-01 23:55:00|127.38|125.98|127.29|125.89|127.42|126.02|127.07|125.67|152
1654128000000|2022-06-02 00:00:00|127.3|125.9|126.99|125.59|127.38|125.98|126.9|125.5|178
1654128300000|2022-06-02 00:05:00|127|125.6|127.02|125.62|127.39|125.99|126.56|125.16|210
1654128600000|2022-06-02 00:10:00|127.01|125.61|126.59|125.19|127.02|125.62|126.42|125.02|143
1654128900000|2022-06-02 00:15:00|126.61|125.21|126.69|125.29|127.05|125.65|126.5|125.1|146
1654129200000|2022-06-02 00:20:00|126.68|125.28|126.26|124.86|126.75|125.35|126.1|124.7|130
1654129500000|2022-06-02 00:25:00|126.31|124.91|126.97|125.57|127.03|125.63|126.26|124.86|153
1654129800000|2022-06-02 00:30:00|127.01|125.61|126.03|124.63|127.13|125.73|126.03|124.63|184
1654130100000|2022-06-02 00:35:00|126.01|124.61|126.69|125.29|126.81|125.41|126|124.6|147
1654130400000|2022-06-02 00:40:00|126.7|125.3|126.7|125.3|126.84|125.44|126.6|125.2|148
1654130700000|2022-06-02 00:45:00|126.72|125.32|126.59|125.19|126.78|125.38|126.28|124.88|112
1654131000000|2022-06-02 00:50:00|126.61|125.21|127.08|125.68|127.52|126.12|126.61|125.21|202
1654131300000|2022-06-02 00:55:00|127.11|125.71|126.98|125.58|127.13|125.73|126.9|125.5|116
1654131600000|2022-06-02 01:00:00|127.04|125.64|127.04|125.64|127.08|125.68|126.77|125.37|137
1654131900000|2022-06-02 01:05:00|127.08|125.68|127.93|126.53|128.05|126.65|126.99|125.59|115
1654132200000|2022-06-02 01:10:00|127.91|126.51|128.05|126.65|128.14|126.74|127.81|126.41|124
1654132500000|2022-06-02 01:15:00|128.11|126.71|128|126.6|128.12|126.72|127.75|126.35|125
1654132800000|2022-06-02 01:20:00|127.99|126.59|127.79|126.39|128.15|126.75|127.79|126.39|120
1654133100000|2022-06-02 01:25:00|127.78|126.38|127.89|126.49|127.93|126.53|127.78|126.38|108
1654133400000|2022-06-02 01:30:00|127.88|126.48|128.08|126.68|128.13|126.73|127.32|125.92|159
1654133700000|2022-06-02 01:35:00|128.11|126.71|128|126.6|128.14|126.74|127.91|126.51|116
1654134000000|2022-06-02 01:40:00|127.99|126.59|127.94|126.54|128.21|126.81|127.9|126.5|119
1654134300000|2022-06-02 01:45:00|127.93|126.53|127.98|126.58|128.09|126.69|127.89|126.49|95
1654134600000|2022-06-02 01:50:00|128.03|126.63|127.99|126.59|128.12|126.72|127.88|126.48|93
1654134900000|2022-06-02 01:55:00|128.03|126.63|127.49|126.09|128.08|126.68|127.39|125.99|131
1654135200000|2022-06-02 02:00:00|127.48|126.08|127.08|125.68|127.49|126.09|126.88|125.48|154
1654135500000|2022-06-02 02:05:00|127.09|125.69|127.38|125.98|127.42|126.02|127|125.6|111
1654135800000|2022-06-02 02:10:00|127.4|126|127.47|126.07|127.53|126.13|127.37|125.97|77
1654136100000|2022-06-02 02:15:00|127.42|126.02|127.55|126.15|127.62|126.22|127.18|125.78|98
1654136400000|2022-06-02 02:20:00|127.6|126.2|127.5|126.1|127.61|126.21|127.38|125.98|60
1654136700000|2022-06-02 02:25:00|127.54|126.14|127.49|126.09|127.64|126.24|127.28|125.88|105
1654137000000|2022-06-02 02:30:00|127.42|126.02|127.41|126.01|127.45|126.05|127.08|125.68|111
1654137300000|2022-06-02 02:35:00|127.44|126.04|128.01|126.61|128.12|126.72|127.44|126.04|110
1654137600000|2022-06-02 02:40:00|128|126.6|127.98|126.58|128.05|126.65|127.7|126.3|139
1654137900000|2022-06-02 02:45:00|128.01|126.61|127.64|126.24|128.03|126.63|127.39|125.99|107
1654138200000|2022-06-02 02:50:00|127.66|126.26|127.57|126.17|127.71|126.31|127.38|125.98|104
1654138500000|2022-06-02 02:55:00|127.61|126.21|127.56|126.16|127.66|126.26|127.38|125.98|167
1654138800000|2022-06-02 03:00:00|127.57|126.17|127.56|126.16|127.62|126.22|127.31|125.91|104
1654139100000|2022-06-02 03:05:00|127.54|126.14|127.33|125.93|127.63|126.23|127.12|125.72|130
1654139400000|2022-06-02 03:10:00|127.36|125.96|126.75|125.35|127.36|125.96|126.43|125.03|147
1654139700000|2022-06-02 03:15:00|126.78|125.38|127.15|125.75|127.22|125.82|126.78|125.38|120
1654140000000|2022-06-02 03:20:00|127.18|125.78|127.38|125.98|127.45|126.05|127.15|125.75|59
1654140300000|2022-06-02 03:25:00|127.4|126|126.9|125.5|127.42|126.02|126.9|125.5|103
1654140600000|2022-06-02 03:30:00|126.89|125.49|127.11|125.71|127.13|125.73|126.89|125.49|119
1654140900000|2022-06-02 03:35:00|127.14|125.74|126.58|125.18|127.14|125.74|126.48|125.08|190
1654141200000|2022-06-02 03:40:00|126.59|125.19|126.99|125.59|127.08|125.68|126.49|125.09|103
1654141500000|2022-06-02 03:45:00|127.05|125.65|127|125.6|127.08|125.68|126.57|125.17|146
1654141800000|2022-06-02 03:50:00|127.02|125.62|125.7|124.3|127.06|125.66|125.58|124.18|158
1654142100000|2022-06-02 03:55:00|125.68|124.28|126.6|125.2|126.69|125.29|125.68|124.28|146
1654142400000|2022-06-02 04:00:00|126.59|125.19|126.6|125.2|126.63|125.23|126.32|124.92|126
1654142700000|2022-06-02 04:05:00|126.61|125.21|125.49|124.09|126.63|125.23|125.48|124.08|140
1654143000000|2022-06-02 04:10:00|125.51|124.11|125.46|124.06|125.6|124.2|125.28|123.88|143
1654143300000|2022-06-02 04:15:00|125.41|124.01|126.21|124.81|126.28|124.88|125.3|123.9|160
1654143600000|2022-06-02 04:20:00|126.25|124.85|125.98|124.58|126.3|124.9|125.88|124.48|115
1654143900000|2022-06-02 04:25:00|125.99|124.59|125.9|124.5|126.09|124.69|125.86|124.46|76
1654144200000|2022-06-02 04:30:00|125.93|124.53|126.27|124.87|126.4|125|125.91|124.51|120
1654144500000|2022-06-02 04:35:00|126.28|124.88|126.26|124.86|126.39|124.99|126.25|124.85|68
1654144800000|2022-06-02 04:40:00|126.25|124.85|126.19|124.79|126.39|124.99|126.08|124.68|94
1654145100000|2022-06-02 04:45:00|126.2|124.8|126.19|124.79|126.38|124.98|126.19|124.79|76
1654145400000|2022-06-02 04:50:00|126.22|124.82|126.07|124.67|126.27|124.87|126.06|124.66|131
1654145700000|2022-06-02 04:55:00|126.09|124.69|126.26|124.86|126.3|124.9|126.06|124.66|59
1654146000000|2022-06-02 05:00:00|126.25|124.85|125.94|124.54|126.28|124.88|125.94|124.54|115
1654146300000|2022-06-02 05:05:00|125.97|124.57|125.67|124.27|126|124.6|125.44|124.04|158
1654146600000|2022-06-02 05:10:00|125.65|124.25|125.55|124.15|125.68|124.28|125.42|124.02|154
1654146900000|2022-06-02 05:15:00|125.54|124.14|125.57|124.17|125.7|124.3|125.47|124.07|138
1654147200000|2022-06-02 05:20:00|125.56|124.16|125.58|124.18|125.75|124.35|125.49|124.09|88
1654147500000|2022-06-02 05:25:00|125.59|124.19|125.75|124.35|126|124.6|125.47|124.07|112
1654147800000|2022-06-02 05:30:00|125.76|124.36|125.75|124.35|126.04|124.64|125.74|124.34|112
1654148100000|2022-06-02 05:35:00|125.74|124.34|125.87|124.47|125.88|124.48|125.48|124.08|116
1654148400000|2022-06-02 05:40:00|125.88|124.48|126.4|125|126.65|125.25|125.87|124.47|139
1654148700000|2022-06-02 05:45:00|126.43|125.03|126.3|124.9|126.67|125.27|126.1|124.7|149
1654149000000|2022-06-02 05:50:00|126.29|124.89|126.37|124.97|126.39|124.99|126.15|124.75|116
1654149300000|2022-06-02 05:55:00|126.39|124.99|126.48|125.08|126.56|125.16|126.37|124.97|83
1654149600000|2022-06-02 06:00:00|126.49|125.09|126.57|125.17|126.62|125.22|126.48|125.08|67
1654149900000|2022-06-02 06:05:00|126.6|125.2|126.47|125.07|126.61|125.21|126.45|125.05|55
1654150200000|2022-06-02 06:10:00|126.5|125.1|126.55|125.15|126.58|125.18|126.43|125.03|41
1654150500000|2022-06-02 06:15:00|126.56|125.16|126.35|124.95|126.56|125.16|126.34|124.94|38
1654150800000|2022-06-02 06:20:00|126.36|124.96|126.47|125.07|126.47|125.07|126.32|124.92|23
1654151100000|2022-06-02 06:25:00|126.46|125.06|126.36|124.96|126.55|125.15|126.36|124.96|45
1654151400000|2022-06-02 06:30:00|126.38|124.98|126.28|124.88|126.48|125.08|126.25|124.85|46
1654151700000|2022-06-02 06:35:00|126.3|124.9|126.18|124.78|126.3|124.9|126.18|124.78|36
1654152000000|2022-06-02 06:40:00|126.22|124.82|126.39|124.99|126.39|124.99|126.17|124.77|36
1654152300000|2022-06-02 06:45:00|126.38|124.98|126.56|125.16|126.68|125.28|126.38|124.98|70
1654152600000|2022-06-02 06:50:00|126.58|125.18|127.07|125.67|127.12|125.72|126.53|125.13|77
1654152900000|2022-06-02 06:55:00|127.08|125.68|127|125.6|127.11|125.71|127|125.6|69
1654153200000|2022-06-02 07:00:00|127.02|125.62|127.49|126.09|127.6|126.2|127|125.6|116
1654153500000|2022-06-02 07:05:00|127.51|126.11|127.1|125.7|127.51|126.11|127.1|125.7|91
1654153800000|2022-06-02 07:10:00|127.11|125.71|126.98|125.58|127.16|125.76|126.98|125.58|111
1654154100000|2022-06-02 07:15:00|127.01|125.61|127.07|125.67|127.86|126.46|127.01|125.61|131
1654154400000|2022-06-02 07:20:00|127.06|125.66|127.37|125.97|127.43|126.03|127.06|125.66|122
1654154700000|2022-06-02 07:25:00|127.38|125.98|127.9|126.5|128.1|126.7|127.37|125.97|144
1654155000000|2022-06-02 07:30:00|127.89|126.49|127.47|126.07|128.01|126.61|127.36|125.96|126
1654155300000|2022-06-02 07:35:00|127.41|126.01|127.75|126.35|127.76|126.36|127.36|125.96|85
1654155600000|2022-06-02 07:40:00|127.74|126.34|127.35|125.95|127.74|126.34|127.35|125.95|74
1654155900000|2022-06-02 07:45:00|127.37|125.97|126.89|125.49|127.37|125.97|126.89|125.49|126
1654156200000|2022-06-02 07:50:00|126.94|125.54|127.34|125.94|127.34|125.94|126.88|125.48|69
1654156500000|2022-06-02 07:55:00|127.35|125.95|127.27|125.87|127.37|125.97|127.06|125.66|95
1654156800000|2022-06-02 08:00:00|127.26|125.86|126.58|125.18|127.26|125.86|126.5|125.1|171
1654157100000|2022-06-02 08:05:00|126.6|125.2|127.19|125.79|127.29|125.89|126.53|125.13|122
1654157400000|2022-06-02 08:10:00|127.22|125.82|127.1|125.7|127.42|126.02|126.99|125.59|109
1654157700000|2022-06-02 08:15:00|127.08|125.68|127.66|126.26|127.7|126.3|126.97|125.57|160
1654158000000|2022-06-02 08:20:00|127.68|126.28|127.36|125.96|127.69|126.29|127.36|125.96|95
1654158300000|2022-06-02 08:25:00|127.37|125.97|127.35|125.95|127.5|126.1|127.25|125.85|98
1654158600000|2022-06-02 08:30:00|127.36|125.96|127.57|126.17|127.76|126.36|127.36|125.96|78
1654158900000|2022-06-02 08:35:00|127.56|126.16|127.53|126.13|127.59|126.19|127.34|125.94|86
1654159200000|2022-06-02 08:40:00|127.54|126.14|127.37|125.97|127.54|126.14|127.36|125.96|88
1654159500000|2022-06-02 08:45:00|127.36|125.96|127.38|125.98|127.46|126.06|127.35|125.95|63
1654159800000|2022-06-02 08:50:00|127.39|125.99|127.67|126.27|127.75|126.35|127.39|125.99|61
1654160100000|2022-06-02 08:55:00|127.68|126.28|127.39|125.99|127.69|126.29|127.37|125.97|46
1654160400000|2022-06-02 09:00:00|127.41|126.01|127.5|126.1|127.71|126.31|127.37|125.97|120
1654160700000|2022-06-02 09:05:00|127.49|126.09|127.3|125.9|127.49|126.09|127.19|125.79|67
1654161000000|2022-06-02 09:10:00|127.29|125.89|127.68|126.28|127.72|126.32|127.27|125.87|64
1654161300000|2022-06-02 09:15:00|127.67|126.27|127.78|126.38|127.93|126.53|127.59|126.19|75
1654161600000|2022-06-02 09:20:00|127.79|126.39|127.6|126.2|127.82|126.42|127.58|126.18|75
1654161900000|2022-06-02 09:25:00|127.59|126.19|127.85|126.45|127.9|126.5|127.54|126.14|34
1654162200000|2022-06-02 09:30:00|127.89|126.49|127.56|126.16|128.04|126.64|127.56|126.16|70
1654162500000|2022-06-02 09:35:00|127.57|126.17|127.17|125.77|127.58|126.18|127.08|125.68|102
1654162800000|2022-06-02 09:40:00|127.12|125.72|127.16|125.76|127.16|125.76|126.85|125.45|96
1654163100000|2022-06-02 09:45:00|127.19|125.79|127.38|125.98|127.58|126.18|127.06|125.66|93
1654163400000|2022-06-02 09:50:00|127.39|125.99|127.38|125.98|127.58|126.18|127.36|125.96|52
1654163700000|2022-06-02 09:55:00|127.43|126.03|127.45|126.05|127.45|126.05|127.15|125.75|54
1654164000000|2022-06-02 10:00:00|127.46|126.06|127.67|126.27|127.68|126.28|127.46|126.06|47
1654164300000|2022-06-02 10:05:00|127.68|126.28|127.36|125.96|127.68|126.28|127.27|125.87|70
1654164600000|2022-06-02 10:10:00|127.35|125.95|127.46|126.06|127.48|126.08|127.25|125.85|35
1654164900000|2022-06-02 10:15:00|127.48|126.08|127.25|125.85|127.48|126.08|127.04|125.64|90
1654165200000|2022-06-02 10:20:00|127.2|125.8|127.42|126.02|127.5|126.1|127.2|125.8|57
1654165500000|2022-06-02 10:25:00|127.47|126.07|127.07|125.67|127.49|126.09|127.06|125.66|92
1654165800000|2022-06-02 10:30:00|127.08|125.68|127.28|125.88|127.38|125.98|127.06|125.66|93
1654166100000|2022-06-02 10:35:00|127.3|125.9|127.7|126.3|127.71|126.31|127.26|125.86|62
1654166400000|2022-06-02 10:40:00|127.71|126.31|128.18|126.78|128.19|126.79|127.66|126.26|91
1654166700000|2022-06-02 10:45:00|128.2|126.8|127.55|126.15|128.61|127.21|127.38|125.98|227
1654167000000|2022-06-02 10:50:00|127.5|126.1|127.48|126.08|127.55|126.15|127.09|125.69|110
1654167300000|2022-06-02 10:55:00|127.51|126.11|128.17|126.77|128.26|126.86|127.5|126.1|94
1654167600000|2022-06-02 11:00:00|128.15|126.75|127.84|126.44|128.17|126.77|127.82|126.42|82
1654167900000|2022-06-02 11:05:00|127.8|126.4|127.8|126.4|127.9|126.5|127.79|126.39|67
1654168200000|2022-06-02 11:10:00|127.84|126.44|128.1|126.7|128.13|126.73|127.7|126.3|69
1654168500000|2022-06-02 11:15:00|128.13|126.73|128|126.6|128.21|126.81|127.97|126.57|115
1654168800000|2022-06-02 11:20:00|128.05|126.65|128.38|126.98|128.59|127.19|127.99|126.59|117
1654169100000|2022-06-02 11:25:00|128.37|126.97|128.57|127.17|128.64|127.24|128.29|126.89|137
1654169400000|2022-06-02 11:30:00|128.55|127.15|128.37|126.97|128.7|127.3|128.28|126.88|98
1654169700000|2022-06-02 11:35:00|128.38|126.98|128.28|126.88|128.42|127.02|128.26|126.86|82
1654170000000|2022-06-02 11:40:00|128.29|126.89|128.39|126.99|128.41|127.01|128.25|126.85|86
1654170300000|2022-06-02 11:45:00|128.35|126.95|128.63|127.23|128.7|127.3|128.3|126.9|92
1654170600000|2022-06-02 11:50:00|128.67|127.27|128.98|127.58|129.03|127.63|128.57|127.17|106
1654170900000|2022-06-02 11:55:00|129|127.6|128.99|127.59|129.11|127.71|128.87|127.47|123
1654171200000|2022-06-02 12:00:00|129|127.6|128.48|127.08|129.1|127.7|128.48|127.08|100
1654171500000|2022-06-02 12:05:00|128.49|127.09|128.26|126.86|128.49|127.09|128.19|126.79|106
1654171800000|2022-06-02 12:10:00|128.25|126.85|128.39|126.99|128.4|127|128.17|126.77|81
1654172100000|2022-06-02 12:15:00|128.38|126.98|128.07|126.67|128.6|127.2|128.07|126.67|130
1654172400000|2022-06-02 12:20:00|128.08|126.68|128.24|126.84|128.29|126.89|128.07|126.67|96
1654172700000|2022-06-02 12:25:00|128.2|126.8|128.28|126.88|128.41|127.01|128.19|126.79|63
1654173000000|2022-06-02 12:30:00|128.27|126.87|127.95|126.55|128.49|127.09|127.87|126.47|162
1654173300000|2022-06-02 12:35:00|127.96|126.56|128.3|126.9|128.34|126.94|127.85|126.45|111
1654173600000|2022-06-02 12:40:00|128.32|126.92|128.18|126.78|128.43|127.03|128.18|126.78|82
1654173900000|2022-06-02 12:45:00|128.17|126.77|128.28|126.88|128.38|126.98|128.09|126.69|67
1654174200000|2022-06-02 12:50:00|128.31|126.91|128.37|126.97|128.39|126.99|128.27|126.87|33
1654174500000|2022-06-02 12:55:00|128.38|126.98|128.06|126.66|128.47|127.07|128.06|126.66|78
1654174800000|2022-06-02 13:00:00|128.08|126.68|127.58|126.18|128.28|126.88|127.57|126.17|172
1654175100000|2022-06-02 13:05:00|127.57|126.17|127.4|126|127.67|126.27|127.37|125.97|161
1654175400000|2022-06-02 13:10:00|127.39|125.99|126.41|125.01|127.41|126.01|126.23|124.83|310
1654175700000|2022-06-02 13:15:00|126.4|125|126.01|124.61|126.51|125.11|125.97|124.57|251
1654176000000|2022-06-02 13:20:00|126|124.6|126.21|124.81|126.33|124.93|125.89|124.49|170
1654176300000|2022-06-02 13:25:00|126.2|124.8|126.49|125.09|126.69|125.29|125.83|124.43|194
1654176600000|2022-06-02 13:30:00|126.52|125.12|126.45|125.05|126.6|125.2|125.98|124.58|298
1654176900000|2022-06-02 13:35:00|126.44|125.04|127.02|125.62|127.1|125.7|126.02|124.62|225
1654177200000|2022-06-02 13:40:00|126.99|125.59|128.37|126.97|128.57|127.17|126.8|125.4|318
1654177500000|2022-06-02 13:45:00|128.33|126.93|127.7|126.3|128.36|126.96|127.41|126.01|290
1654177800000|2022-06-02 13:50:00|127.69|126.29|127.13|125.73|127.69|126.29|127.13|125.73|194
1654178100000|2022-06-02 13:55:00|127.12|125.72|127.12|125.72|127.18|125.78|126.31|124.91|274
1654178400000|2022-06-02 14:00:00|127.1|125.7|127.22|125.82|127.55|126.15|126.9|125.5|247
1654178700000|2022-06-02 14:05:00|127.24|125.84|127.34|125.94|127.43|126.03|126.99|125.59|213
1654179000000|2022-06-02 14:10:00|127.35|125.95|127.9|126.5|128.21|126.81|127.35|125.95|257
1654179300000|2022-06-02 14:15:00|127.94|126.54|127.49|126.09|128.09|126.69|127.48|126.08|178
1654179600000|2022-06-02 14:20:00|127.48|126.08|126.99|125.59|127.57|126.17|126.91|125.51|263
1654179900000|2022-06-02 14:25:00|126.98|125.58|127.11|125.71|127.16|125.76|126.8|125.4|204
1654180200000|2022-06-02 14:30:00|127.1|125.7|127.52|126.12|127.6|126.2|126.95|125.55|207
1654180500000|2022-06-02 14:35:00|127.51|126.11|127.41|126.01|127.65|126.25|127.35|125.95|153
1654180800000|2022-06-02 14:40:00|127.42|126.02|127.59|126.19|127.64|126.24|127.2|125.8|174
1654181100000|2022-06-02 14:45:00|127.6|126.2|127.82|126.42|127.88|126.48|127.3|125.9|128
1654181400000|2022-06-02 14:50:00|127.81|126.41|127.3|125.9|127.87|126.47|127.3|125.9|154
1654181700000|2022-06-02 14:55:00|127.34|125.94|127.96|126.56|128|126.6|127.32|125.92|110
1654182000000|2022-06-02 15:00:00|127.9|126.5|127.97|126.57|128.2|126.8|127.86|126.46|135
1654182300000|2022-06-02 15:05:00|127.96|126.56|128|126.6|128.2|126.8|127.89|126.49|124
1654182600000|2022-06-02 15:10:00|127.99|126.59|128.28|126.88|128.33|126.93|127.98|126.58|94
1654182900000|2022-06-02 15:15:00|128.27|126.87|128.09|126.69|128.27|126.87|127.88|126.48|127
1654183200000|2022-06-02 15:20:00|128.08|126.68|128.67|127.27|128.7|127.3|128.02|126.62|131
1654183500000|2022-06-02 15:25:00|128.68|127.28|128.51|127.11|128.68|127.28|128.36|126.96|111
1654183800000|2022-06-02 15:30:00|128.5|127.1|128.47|127.07|128.53|127.13|128.06|126.66|160
1654184100000|2022-06-02 15:35:00|128.42|127.02|128.47|127.07|128.5|127.1|128.27|126.87|102
1654184400000|2022-06-02 15:40:00|128.42|127.02|128.76|127.36|128.99|127.59|128.38|126.98|147
1654184700000|2022-06-02 15:45:00|128.75|127.35|128.89|127.49|128.93|127.53|128.73|127.33|78
1654185000000|2022-06-02 15:50:00|128.88|127.48|128.57|127.17|128.97|127.57|128.57|127.17|80
1654185300000|2022-06-02 15:55:00|128.56|127.16|128.28|126.88|128.64|127.24|128.17|126.77|142
1654185600000|2022-06-02 16:00:00|128.36|126.96|128.99|127.59|128.99|127.59|128.27|126.87|100
1654185900000|2022-06-02 16:05:00|128.98|127.58|128.48|127.08|128.99|127.59|128.44|127.04|125
1654186200000|2022-06-02 16:10:00|128.5|127.1|128.68|127.28|128.68|127.28|128.4|127|72
1654186500000|2022-06-02 16:15:00|128.67|127.27|128.74|127.34|129.08|127.68|128.59|127.19|87
1654186800000|2022-06-02 16:20:00|128.73|127.33|128.27|126.87|128.73|127.33|128.18|126.78|104
1654187100000|2022-06-02 16:25:00|128.25|126.85|128.31|126.91|128.36|126.96|127.98|126.58|76
1654187400000|2022-06-02 16:30:00|128.37|126.97|128.54|127.14|128.62|127.22|128.21|126.81|81
1654187700000|2022-06-02 16:35:00|128.53|127.13|128.54|127.14|128.56|127.16|128.36|126.96|74
1654188000000|2022-06-02 16:40:00|128.53|127.13|128.88|127.48|129.23|127.83|128.5|127.1|151
1654188300000|2022-06-02 16:45:00|128.91|127.51|128.27|126.87|129.06|127.66|128.27|126.87|163
1654188600000|2022-06-02 16:50:00|128.26|126.86|128.98|127.58|129.09|127.69|128.25|126.85|92
1654188900000|2022-06-02 16:55:00|128.97|127.57|128.61|127.21|128.98|127.58|128.46|127.06|104
1654189200000|2022-06-02 17:00:00|128.6|127.2|129.19|127.79|129.2|127.8|128.56|127.16|91
1654189500000|2022-06-02 17:05:00|129.2|127.8|128.99|127.59|129.21|127.81|128.86|127.46|120
1654189800000|2022-06-02 17:10:00|129|127.6|128.49|127.09|129.07|127.67|128.2|126.8|148
1654190100000|2022-06-02 17:15:00|128.5|127.1|128.39|126.99|128.62|127.22|128.37|126.97|143
1654190400000|2022-06-02 17:20:00|128.4|127|128.48|127.08|128.6|127.2|128.38|126.98|63
1654190700000|2022-06-02 17:25:00|128.46|127.06|128.41|127.01|128.58|127.18|128.24|126.84|83
1654191000000|2022-06-02 17:30:00|128.4|127|128.53|127.13|128.53|127.13|128.23|126.83|96
1654191300000|2022-06-02 17:35:00|128.63|127.23|128.55|127.15|128.63|127.23|128.39|126.99|89
1654191600000|2022-06-02 17:40:00|128.54|127.14|128.41|127.01|128.58|127.18|127.97|126.57|144
1654191900000|2022-06-02 17:45:00|128.43|127.03|128.66|127.26|128.69|127.29|128.43|127.03|68
1654192200000|2022-06-02 17:50:00|128.68|127.28|128.38|126.98|128.75|127.35|128.38|126.98|71
1654192500000|2022-06-02 17:55:00|128.42|127.02|128.51|127.11|128.54|127.14|128.17|126.77|109
1654192800000|2022-06-02 18:00:00|128.52|127.12|128.66|127.26|128.66|127.26|128.28|126.88|96
1654193100000|2022-06-02 18:05:00|128.61|127.21|128.61|127.21|128.75|127.35|128.56|127.16|51
1654193400000|2022-06-02 18:10:00|128.59|127.19|129.04|127.64|129.04|127.64|128.58|127.18|51
1654193700000|2022-06-02 18:15:00|129.03|127.63|129.33|127.93|129.41|128.01|129|127.6|54
1654194000000|2022-06-02 18:20:00|129.29|127.89|129.18|127.78|129.42|128.02|129.18|127.78|63
1654194300000|2022-06-02 18:25:00|129.17|127.77|128.97|127.57|129.17|127.77|128.89|127.49|64
1654194600000|2022-06-02 18:30:00|128.99|127.59|128.99|127.59|129.08|127.68|128.9|127.5|54
1654194900000|2022-06-02 18:35:00|129|127.6|129.02|127.62|129.18|127.78|128.99|127.59|57
1654195200000|2022-06-02 18:40:00|129.01|127.61|128.98|127.58|129.09|127.69|128.77|127.37|61
1654195500000|2022-06-02 18:45:00|128.99|127.59|128.08|126.68|129.1|127.7|128.05|126.65|170
1654195800000|2022-06-02 18:50:00|128.07|126.67|128.48|127.08|128.52|127.12|127.95|126.55|117
1654196100000|2022-06-02 18:55:00|128.47|127.07|128.17|126.77|128.56|127.16|128.14|126.74|116
1654196400000|2022-06-02 19:00:00|128.18|126.78|128.07|126.67|128.27|126.87|127.62|126.22|92
1654196700000|2022-06-02 19:05:00|128.06|126.66|128.05|126.65|128.23|126.83|128|126.6|103
1654197000000|2022-06-02 19:10:00|128.04|126.64|128.18|126.78|128.34|126.94|127.98|126.58|153
1654197300000|2022-06-02 19:15:00|128.12|126.72|127.88|126.48|128.2|126.8|127.77|126.37|149
1654197600000|2022-06-02 19:20:00|127.9|126.5|128.28|126.88|128.33|126.93|127.77|126.37|123
1654197900000|2022-06-02 19:25:00|128.27|126.87|128.08|126.68|128.4|127|127.98|126.58|141
1654198200000|2022-06-02 19:30:00|128.03|126.63|127.89|126.49|128.19|126.79|127.85|126.45|106
1654198500000|2022-06-02 19:35:00|127.93|126.53|128.2|126.8|128.29|126.89|127.93|126.53|56
1654198800000|2022-06-02 19:40:00|128.19|126.79|128.39|126.99|128.41|127.01|128.06|126.66|46
1654199100000|2022-06-02 19:45:00|128.38|126.98|128.39|126.99|128.48|127.08|128.16|126.76|81
1654199400000|2022-06-02 19:50:00|128.41|127.01|128.54|127.14|128.7|127.3|128.41|127.01|86
1654199700000|2022-06-02 19:55:00|128.53|127.13|128.67|127.27|128.69|127.29|128.47|127.07|81
1654200000000|2022-06-02 20:00:00|128.66|127.26|128.98|127.58|129|127.6|128.48|127.08|70
1654200300000|2022-06-02 20:05:00|129|127.6|129.07|127.67|129.08|127.68|128.97|127.57|43
1654200600000|2022-06-02 20:10:00|129.06|127.66|128.91|127.51|129.06|127.66|128.86|127.46|72
1654200900000|2022-06-02 20:15:00|128.96|127.56|129.07|127.67|129.22|127.82|128.94|127.54|49
1654201200000|2022-06-02 20:20:00|129.01|127.61|129.17|127.77|129.21|127.81|129.01|127.61|34
1654201500000|2022-06-02 20:25:00|129.16|127.76|129.15|127.75|129.18|127.78|129.04|127.64|40
1654201800000|2022-06-02 20:30:00|129.17|127.77|128.86|127.46|129.17|127.77|128.86|127.46|76
1654202100000|2022-06-02 20:35:00|128.9|127.5|128.95|127.55|129.01|127.61|128.9|127.5|26
1654202400000|2022-06-02 20:40:00|128.96|127.56|129.09|127.69|129.12|127.72|128.9|127.5|32
1654202700000|2022-06-02 20:45:00|129.08|127.68|128.87|127.47|129.09|127.69|128.87|127.47|46
1654203000000|2022-06-02 20:50:00|128.88|127.48|128.96|127.56|129.11|127.71|128.87|127.47|49
1654203300000|2022-06-02 20:55:00|129|127.6|128.88|127.48|129.1|127.7|128.86|127.46|70
1654203600000|2022-06-02 21:00:00|128.86|127.46|128.92|127.52|128.95|127.55|128.78|127.38|63
1654203900000|2022-06-02 21:05:00|128.93|127.53|128.96|127.56|129.06|127.66|128.92|127.52|38
1654204200000|2022-06-02 21:10:00|128.97|127.57|128.96|127.56|129.08|127.68|128.95|127.55|33
1654204500000|2022-06-02 21:15:00|128.95|127.55|129.21|127.81|129.22|127.82|128.95|127.55|19
1654204800000|2022-06-02 21:20:00|129.23|127.83|129.27|127.87|129.27|127.87|129.22|127.82|6
1654205100000|2022-06-02 21:25:00|129.26|127.86|129.28|127.88|129.28|127.88|129.23|127.83|15
1654205400000|2022-06-02 21:30:00|129.27|127.87|129.32|127.92|129.39|127.99|129.26|127.86|37
1654205700000|2022-06-02 21:35:00|129.31|127.91|129.33|127.93|129.36|127.96|129.29|127.89|23
1654206000000|2022-06-02 21:40:00|129.34|127.94|129.38|127.98|129.42|128.02|129.34|127.94|18
1654206300000|2022-06-02 21:45:00|129.39|127.99|129.4|128|129.42|128.02|129.32|127.92|39
1654206600000|2022-06-02 21:50:00|129.39|127.99|129.43|128.03|129.48|128.08|129.39|127.99|34
1654206900000|2022-06-02 21:55:00|129.4|128|129.51|128.11|129.56|128.16|129.39|127.99|40
1654207200000|2022-06-02 22:00:00|129.52|128.12|129.53|128.13|129.55|128.15|129.52|128.12|6
1654207500000|2022-06-02 22:05:00|129.94|128.54|130.05|128.65|130.43|129.03|129.94|128.54|150
1654207800000|2022-06-02 22:10:00|130.03|128.63|130.03|128.63|130.44|129.04|129.99|128.59|165
1654208100000|2022-06-02 22:15:00|130.02|128.62|129.99|128.59|130.1|128.7|129.59|128.19|141
1654208400000|2022-06-02 22:20:00|130.01|128.61|130.11|128.71|130.27|128.87|129.79|128.39|106
1654208700000|2022-06-02 22:25:00|130.13|128.73|129.9|128.5|130.15|128.75|129.82|128.42|78
1654209000000|2022-06-02 22:30:00|129.91|128.51|129.62|128.22|130.03|128.63|129.52|128.12|88
1654209300000|2022-06-02 22:35:00|129.63|128.23|129.75|128.35|129.75|128.35|129.62|128.22|30
1654209600000|2022-06-02 22:40:00|129.77|128.37|130.03|128.63|130.17|128.77|129.75|128.35|67
1654209900000|2022-06-02 22:45:00|130.02|128.62|129.94|128.54|130.04|128.64|129.92|128.52|66
1654210200000|2022-06-02 22:50:00|129.92|128.52|129.91|128.51|130.03|128.63|129.78|128.38|87
1654210500000|2022-06-02 22:55:00|129.95|128.55|129.82|128.42|129.95|128.55|129.76|128.36|52
1654210800000|2022-06-02 23:00:00|129.88|128.48|129.92|128.52|129.95|128.55|129.72|128.32|58
1654211100000|2022-06-02 23:05:00|129.95|128.55|129.92|128.52|130.08|128.68|129.88|128.48|65
1654211400000|2022-06-02 23:10:00|129.96|128.56|130.1|128.7|130.13|128.73|129.91|128.51|71
1654211700000|2022-06-02 23:15:00|130.11|128.71|130.3|128.9|130.4|129|130.1|128.7|66
1654212000000|2022-06-02 23:20:00|130.34|128.94|130.44|129.04|130.51|129.11|130.3|128.9|82
1654212300000|2022-06-02 23:25:00|130.46|129.06|130.42|129.02|130.47|129.07|130.32|128.92|58
1654212600000|2022-06-02 23:30:00|130.45|129.05|130.22|128.82|130.45|129.05|130.21|128.81|72
1654212900000|2022-06-02 23:35:00|130.23|128.83|130.22|128.82|130.35|128.95|130.21|128.81|70
1654213200000|2022-06-02 23:40:00|130.24|128.84|130.25|128.85|130.33|128.93|130.04|128.64|80
1654213500000|2022-06-02 23:45:00|130.24|128.84|130.24|128.84|130.45|129.05|130.22|128.82|76
1654213800000|2022-06-02 23:50:00|130.23|128.83|130.32|128.92|130.32|128.92|130.12|128.72|61
1654214100000|2022-06-02 23:55:00|130.36|128.96|129.89|128.49|130.48|129.08|129.41|128.01|74
1654214400000|2022-06-03 00:00:00|129.9|128.5|130.4|129|130.46|129.06|129.81|128.41|163
1654214700000|2022-06-03 00:05:00|130.41|129.01|130.2|128.8|130.47|129.07|130.2|128.8|62
1654215000000|2022-06-03 00:10:00|130.19|128.79|130.22|128.82|130.36|128.96|130.07|128.67|68
1654215300000|2022-06-03 00:15:00|130.24|128.84|130.39|128.99|130.4|129|129.96|128.56|65
1654215600000|2022-06-03 00:20:00|130.38|128.98|130.38|128.98|130.51|129.11|130.34|128.94|57
1654215900000|2022-06-03 00:25:00|130.37|128.97|130.19|128.79|130.38|128.98|129.99|128.59|65
1654216200000|2022-06-03 00:30:00|130.18|128.78|129.8|128.4|130.4|129|129.79|128.39|103
1654216500000|2022-06-03 00:35:00|129.79|128.39|129.78|128.38|129.92|128.52|129.71|128.31|142
1654216800000|2022-06-03 00:40:00|129.79|128.39|129.48|128.08|129.91|128.51|129.48|128.08|78
1654217100000|2022-06-03 00:45:00|129.47|128.07|129.61|128.21|129.7|128.3|129.34|127.94|85
1654217400000|2022-06-03 00:50:00|129.66|128.26|129.62|128.22|129.7|128.3|129.6|128.2|35
1654217700000|2022-06-03 00:55:00|129.61|128.21|129.45|128.05|129.61|128.21|129.35|127.95|66
1654218000000|2022-06-03 01:00:00|129.42|128.02|129.39|127.99|129.43|128.03|129.2|127.8|90
1654218300000|2022-06-03 01:05:00|129.4|128|129.7|128.3|129.7|128.3|129.28|127.88|70
1654218600000|2022-06-03 01:10:00|129.71|128.31|130.19|128.79|130.19|128.79|129.71|128.31|76
1654218900000|2022-06-03 01:15:00|130.2|128.8|129.98|128.58|130.23|128.83|129.9|128.5|83
1654219200000|2022-06-03 01:20:00|129.97|128.57|130.19|128.79|130.2|128.8|129.91|128.51|69
1654219500000|2022-06-03 01:25:00|130.18|128.78|130.08|128.68|130.22|128.82|130.01|128.61|70
1654219800000|2022-06-03 01:30:00|130.07|128.67|129.89|128.49|130.07|128.67|129.77|128.37|79
1654220100000|2022-06-03 01:35:00|129.92|128.52|130.5|129.1|130.54|129.14|129.92|128.52|123
1654220400000|2022-06-03 01:40:00|130.49|129.09|130.37|128.97|130.65|129.25|130.37|128.97|84
1654220700000|2022-06-03 01:45:00|130.36|128.96|130.22|128.82|130.44|129.04|130.11|128.71|92
1654221000000|2022-06-03 01:50:00|130.2|128.8|130.62|129.22|130.63|129.23|130.2|128.8|55
1654221300000|2022-06-03 01:55:00|130.64|129.24|130.68|129.28|130.69|129.29|130.51|129.11|54
1654221600000|2022-06-03 02:00:00|130.69|129.29|130.59|129.19|130.72|129.32|130.54|129.14|30
1654221900000|2022-06-03 02:05:00|130.6|129.2|130.48|129.08|130.61|129.21|130.48|129.08|45
1654222200000|2022-06-03 02:10:00|130.41|129.01|130.37|128.97|130.52|129.12|130.31|128.91|58
1654222500000|2022-06-03 02:15:00|130.38|128.98|130.38|128.98|130.49|129.09|130.3|128.9|74
1654222800000|2022-06-03 02:20:00|130.41|129.01|130.39|128.99|130.52|129.12|130.34|128.94|53
1654223100000|2022-06-03 02:25:00|130.4|129|130.39|128.99|130.5|129.1|130.37|128.97|54
1654223400000|2022-06-03 02:30:00|130.4|129|130.51|129.11|130.58|129.18|130.08|128.68|97
1654223700000|2022-06-03 02:35:00|130.59|129.19|130.47|129.07|130.66|129.26|130.42|129.02|45
1654224000000|2022-06-03 02:40:00|130.48|129.08|130.62|129.22|130.64|129.24|130.48|129.08|50
1654224300000|2022-06-03 02:45:00|130.61|129.21|130.37|128.97|130.61|129.21|130.3|128.9|74
1654224600000|2022-06-03 02:50:00|130.4|129|130.39|128.99|130.42|129.02|130.39|128.99|22
1654224900000|2022-06-03 02:55:00|130.42|129.02|130.4|129|130.44|129.04|130.28|128.88|43
1654225200000|2022-06-03 03:00:00|130.38|128.98|130.31|128.91|130.44|129.04|130.18|128.78|94
1654225500000|2022-06-03 03:05:00|130.32|128.92|130.3|128.9|130.32|128.92|130.1|128.7|43
1654225800000|2022-06-03 03:10:00|130.29|128.89|130.2|128.8|130.3|128.9|130.19|128.79|32
1654226100000|2022-06-03 03:15:00|130.21|128.81|130.19|128.79|130.21|128.81|130.08|128.68|24
1654226400000|2022-06-03 03:20:00|130.18|128.78|130.18|128.78|130.21|128.81|130.15|128.75|28
1654226700000|2022-06-03 03:25:00|130.21|128.81|130.22|128.82|130.32|128.92|130.06|128.66|94
1654227000000|2022-06-03 03:30:00|130.21|128.81|130.07|128.67|130.21|128.81|130|128.6|48
1654227300000|2022-06-03 03:35:00|130.08|128.68|130.11|128.71|130.2|128.8|130.08|128.68|27
1654227600000|2022-06-03 03:40:00|130.09|128.69|130.1|128.7|130.32|128.92|130.09|128.69|49
1654227900000|2022-06-03 03:45:00|130.13|128.73|130.17|128.77|130.19|128.79|130.1|128.7|42
1654228200000|2022-06-03 03:50:00|130.18|128.78|130.31|128.91|130.35|128.95|130.17|128.77|36
1654228500000|2022-06-03 03:55:00|130.32|128.92|130.31|128.91|130.41|129.01|130.21|128.81|50
1654228800000|2022-06-03 04:00:00|130.32|128.92|130.53|129.13|130.62|129.22|130.2|128.8|81
1654229100000|2022-06-03 04:05:00|130.52|129.12|129.99|128.59|130.6|129.2|129.99|128.59|51
1654229400000|2022-06-03 04:10:00|129.98|128.58|129.7|128.3|129.98|128.58|129.48|128.08|102
1654229700000|2022-06-03 04:15:00|129.71|128.31|129.7|128.3|129.75|128.35|129.59|128.19|41
1654230000000|2022-06-03 04:20:00|129.71|128.31|129.51|128.11|129.75|128.35|129.5|128.1|46
1654230300000|2022-06-03 04:25:00|129.54|128.14|129.69|128.29|129.7|128.3|129.51|128.11|31
1654230600000|2022-06-03 04:30:00|129.68|128.28|129.52|128.12|129.7|128.3|129.49|128.09|39
1654230900000|2022-06-03 04:35:00|129.53|128.13|129.49|128.09|129.61|128.21|129.48|128.08|20
1654231200000|2022-06-03 04:40:00|129.48|128.08|129.68|128.28|129.7|128.3|129.47|128.07|25
1654231500000|2022-06-03 04:45:00|129.69|128.29|129.39|127.99|129.7|128.3|129.37|127.97|51
1654231800000|2022-06-03 04:50:00|129.45|128.05|129.46|128.06|129.61|128.21|129.4|128|35
1654232100000|2022-06-03 04:55:00|129.45|128.05|129.28|127.88|129.45|128.05|129.18|127.78|63
1654232400000|2022-06-03 05:00:00|129.29|127.89|129.64|128.24|129.7|128.3|129.21|127.81|55
1654232700000|2022-06-03 05:05:00|129.62|128.22|129.51|128.11|129.7|128.3|129.5|128.1|35
1654233000000|2022-06-03 05:10:00|129.5|128.1|129.31|127.91|129.54|128.14|129.29|127.89|33
1654233300000|2022-06-03 05:15:00|129.29|127.89|129.02|127.62|129.31|127.91|128.91|127.51|51
1654233600000|2022-06-03 05:20:00|129.07|127.67|129.27|127.87|129.27|127.87|129.06|127.66|24
1654233900000|2022-06-03 05:25:00|129.26|127.86|129.6|128.2|129.65|128.25|129.26|127.86|59
1654234200000|2022-06-03 05:30:00|129.62|128.22|129.69|128.29|129.7|128.3|129.56|128.16|46
1654234500000|2022-06-03 05:35:00|129.72|128.32|129.95|128.55|130.03|128.63|129.68|128.28|43
1654234800000|2022-06-03 05:40:00|129.94|128.54|129.79|128.39|129.94|128.54|129.79|128.39|45
1654235100000|2022-06-03 05:45:00|129.8|128.4|129.78|128.38|129.91|128.51|129.78|128.38|38
1654235400000|2022-06-03 05:50:00|129.82|128.42|129.45|128.05|129.85|128.45|129.22|127.82|134
1654235700000|2022-06-03 05:55:00|129.47|128.07|129.4|128|129.53|128.13|129.39|127.99|31
1654236000000|2022-06-03 06:00:00|129.38|127.98|129.13|127.73|129.38|127.98|129.09|127.69|69
1654236300000|2022-06-03 06:05:00|129.19|127.79|129.43|128.03|129.46|128.06|129.13|127.73|65
1654236600000|2022-06-03 06:10:00|129.45|128.05|129.3|127.9|129.56|128.16|129.3|127.9|55
1654236900000|2022-06-03 06:15:00|129.34|127.94|129.18|127.78|129.39|127.99|129.1|127.7|62
1654237200000|2022-06-03 06:20:00|129.22|127.82|129.41|128.01|129.44|128.04|129.07|127.67|54
1654237500000|2022-06-03 06:25:00|129.43|128.03|129.3|127.9|129.44|128.04|129.3|127.9|40
1654237800000|2022-06-03 06:30:00|129.32|127.92|129.32|127.92|129.48|128.08|129.3|127.9|34
1654238100000|2022-06-03 06:35:00|129.36|127.96|129.35|127.95|129.42|128.02|129.2|127.8|32
1654238400000|2022-06-03 06:40:00|129.39|127.99|129.29|127.89|129.55|128.15|129.29|127.89|35
1654238700000|2022-06-03 06:45:00|129.33|127.93|129.49|128.09|129.64|128.24|129.29|127.89|43
1654239000000|2022-06-03 06:50:00|129.5|128.1|129.09|127.69|129.51|128.11|129.09|127.69|41
1654239300000|2022-06-03 06:55:00|129.08|127.68|128.91|127.51|129.22|127.82|128.88|127.48|86
1654239600000|2022-06-03 07:00:00|128.92|127.52|128.99|127.59|129.07|127.67|128.91|127.51|68
1654239900000|2022-06-03 07:05:00|128.98|127.58|128.91|127.51|129|127.6|128.7|127.3|117
1654240200000|2022-06-03 07:10:00|128.9|127.5|129.3|127.9|129.3|127.9|128.9|127.5|74
1654240500000|2022-06-03 07:15:00|129.31|127.91|128.88|127.48|129.33|127.93|128.83|127.43|91
1654240800000|2022-06-03 07:20:00|128.91|127.51|128.39|126.99|128.91|127.51|128.39|126.99|89
1654241100000|2022-06-03 07:25:00|128.38|126.98|128.44|127.04|128.46|127.06|128.27|126.87|63
1654241400000|2022-06-03 07:30:00|128.43|127.03|128.59|127.19|128.69|127.29|128.39|126.99|73
1654241700000|2022-06-03 07:35:00|128.58|127.18|128.38|126.98|128.58|127.18|128.3|126.9|74
1654242000000|2022-06-03 07:40:00|128.37|126.97|128.9|127.5|128.96|127.56|128.29|126.89|66
1654242300000|2022-06-03 07:45:00|128.92|127.52|128.9|127.5|129.18|127.78|128.82|127.42|85
1654242600000|2022-06-03 07:50:00|128.95|127.55|128.8|127.4|129.01|127.61|128.79|127.39|80
1654242900000|2022-06-03 07:55:00|128.85|127.45|128.9|127.5|129.22|127.82|128.77|127.37|104
1654243200000|2022-06-03 08:00:00|128.89|127.49|128.64|127.24|128.9|127.5|128.58|127.18|107
1654243500000|2022-06-03 08:05:00|128.63|127.23|129.19|127.79|129.32|127.92|128.63|127.23|179
1654243800000|2022-06-03 08:10:00|129.21|127.81|129.09|127.69|129.23|127.83|129.02|127.62|73
1654244100000|2022-06-03 08:15:00|129.19|127.79|129.29|127.89|129.32|127.92|129.17|127.77|46
1654244400000|2022-06-03 08:20:00|129.28|127.88|129.02|127.62|129.28|127.88|129.01|127.61|68
1654244700000|2022-06-03 08:25:00|129.01|127.61|128.9|127.5|129.12|127.72|128.9|127.5|53
1654245000000|2022-06-03 08:30:00|128.97|127.57|129.07|127.67|129.23|127.83|128.89|127.49|46
1654245300000|2022-06-03 08:35:00|129.1|127.7|128.88|127.48|129.1|127.7|128.88|127.48|62
1654245600000|2022-06-03 08:40:00|128.89|127.49|128.29|126.89|128.9|127.5|128.29|126.89|62
1654245900000|2022-06-03 08:45:00|128.28|126.88|128.48|127.08|128.63|127.23|128.28|126.88|90
1654246200000|2022-06-03 08:50:00|128.49|127.09|128.47|127.07|128.54|127.14|128.38|126.98|35
1654246500000|2022-06-03 08:55:00|128.48|127.08|128.39|126.99|128.49|127.09|128.17|126.77|67
1654246800000|2022-06-03 09:00:00|128.38|126.98|128.4|127|128.49|127.09|127.9|126.5|138
1654247100000|2022-06-03 09:05:00|128.39|126.99|128.18|126.78|128.62|127.22|128.18|126.78|97
1654247400000|2022-06-03 09:10:00|128.22|126.82|127.57|126.17|128.31|126.91|127.57|126.17|186
1654247700000|2022-06-03 09:15:00|127.56|126.16|127.47|126.07|127.86|126.46|127.47|126.07|141
1654248000000|2022-06-03 09:20:00|127.5|126.1|127.27|125.87|127.76|126.36|127.25|125.85|180
1654248300000|2022-06-03 09:25:00|127.3|125.9|127.38|125.98|127.47|126.07|127.26|125.86|119
1654248600000|2022-06-03 09:30:00|127.39|125.99|127.37|125.97|127.49|126.09|127.08|125.68|112
1654248900000|2022-06-03 09:35:00|127.36|125.96|127.07|125.67|127.37|125.97|126.86|125.46|139
1654249200000|2022-06-03 09:40:00|127.09|125.69|127.08|125.68|127.21|125.81|126.7|125.3|140
1654249500000|2022-06-03 09:45:00|127.07|125.67|127.31|125.91|127.47|126.07|126.78|125.38|161
1654249800000|2022-06-03 09:50:00|127.32|125.92|127.19|125.79|127.4|126|127.17|125.77|109
1654250100000|2022-06-03 09:55:00|127.18|125.78|127.19|125.79|127.26|125.86|127|125.6|97
1654250400000|2022-06-03 10:00:00|127.18|125.78|127.05|125.65|127.27|125.87|127|125.6|85
1654250700000|2022-06-03 10:05:00|127.01|125.61|126.69|125.29|127.09|125.69|126.69|125.29|96
1654251000000|2022-06-03 10:10:00|126.68|125.28|126.47|125.07|126.74|125.34|126.37|124.97|112
1654251300000|2022-06-03 10:15:00|126.46|125.06|126.7|125.3|126.73|125.33|126.28|124.88|81
1654251600000|2022-06-03 10:20:00|126.73|125.33|126.37|124.97|126.73|125.33|126.22|124.82|106
1654251900000|2022-06-03 10:25:00|126.36|124.96|126.3|124.9|126.37|124.97|125.98|124.58|149
1654252200000|2022-06-03 10:30:00|126.29|124.89|126.17|124.77|126.39|124.99|126|124.6|175
1654252500000|2022-06-03 10:35:00|126.18|124.78|125.88|124.48|126.28|124.88|125.78|124.38|114
1654252800000|2022-06-03 10:40:00|125.91|124.51|125.34|123.94|126.09|124.69|125.16|123.76|208
1654253100000|2022-06-03 10:45:00|125.33|123.93|125.31|123.91|125.68|124.28|125.17|123.77|168
1654253400000|2022-06-03 10:50:00|125.32|123.92|125.21|123.81|125.54|124.14|125.19|123.79|101
1654253700000|2022-06-03 10:55:00|125.2|123.8|125.08|123.68|125.26|123.86|124.92|123.52|162
1654254000000|2022-06-03 11:00:00|125.11|123.71|125.58|124.18|125.58|124.18|124.98|123.58|142
1654254300000|2022-06-03 11:05:00|125.53|124.13|125.09|123.69|125.55|124.15|125.09|123.69|144
1654254600000|2022-06-03 11:10:00|125.13|123.73|125.03|123.63|125.2|123.8|124.71|123.31|199
1654254900000|2022-06-03 11:15:00|125.02|123.62|125.23|123.83|125.44|124.04|124.71|123.31|148
1654255200000|2022-06-03 11:20:00|125.22|123.82|125.19|123.79|125.26|123.86|124.9|123.5|110
1654255500000|2022-06-03 11:25:00|125.2|123.8|125.18|123.78|125.22|123.82|125|123.6|107
1654255800000|2022-06-03 11:30:00|125.17|123.77|125.5|124.1|125.53|124.13|124.98|123.58|97
1654256100000|2022-06-03 11:35:00|125.51|124.11|125.79|124.39|126.39|124.99|125.51|124.11|189
1654256400000|2022-06-03 11:40:00|125.78|124.38|125.36|123.96|125.82|124.42|125.36|123.96|82
1654256700000|2022-06-03 11:45:00|125.35|123.95|125.29|123.89|125.39|123.99|125.08|123.68|119
1654257000000|2022-06-03 11:50:00|125.3|123.9|125.39|123.99|125.65|124.25|125.28|123.88|112
1654257300000|2022-06-03 11:55:00|125.38|123.98|125.69|124.29|125.7|124.3|125.29|123.89|84
1654257600000|2022-06-03 12:00:00|125.7|124.3|125.99|124.59|126.12|124.72|125.69|124.29|96
1654257900000|2022-06-03 12:05:00|126.01|124.61|125.8|124.4|126.09|124.69|125.72|124.32|109
1654258200000|2022-06-03 12:10:00|125.81|124.41|126.07|124.67|126.14|124.74|125.79|124.39|84
1654258500000|2022-06-03 12:15:00|126.08|124.68|125.97|124.57|126.17|124.77|125.97|124.57|68
1654258800000|2022-06-03 12:20:00|125.98|124.58|125.56|124.16|125.98|124.58|125.43|124.03|86
1654259100000|2022-06-03 12:25:00|125.58|124.18|125.67|124.27|125.7|124.3|125.31|123.91|78
1654259400000|2022-06-03 12:30:00|125.68|124.28|126.25|124.85|126.42|125.02|125.53|124.13|398
1654259700000|2022-06-03 12:35:00|126.23|124.83|125.38|123.98|126.23|124.83|125.14|123.74|308
1654260000000|2022-06-03 12:40:00|125.39|123.99|125.37|123.97|125.39|123.99|124.99|123.59|178
1654260300000|2022-06-03 12:45:00|125.31|123.91|125.31|123.91|125.65|124.25|125.28|123.88|102
1654260600000|2022-06-03 12:50:00|125.3|123.9|125.3|123.9|125.37|123.97|125.1|123.7|112
1654260900000|2022-06-03 12:55:00|125.31|123.91|124.54|123.14|125.31|123.91|124.19|122.79|244
1654261200000|2022-06-03 13:00:00|124.53|123.13|125.02|123.62|125.08|123.68|124.37|122.97|181
1654261500000|2022-06-03 13:05:00|125.08|123.68|125|123.6|125.38|123.98|124.88|123.48|175
1654261800000|2022-06-03 13:10:00|124.99|123.59|125.18|123.78|125.34|123.94|124.9|123.5|138
1654262100000|2022-06-03 13:15:00|125.17|123.77|125.3|123.9|125.49|124.09|125.08|123.68|118
1654262400000|2022-06-03 13:20:00|125.32|123.92|125.28|123.88|125.4|124|125.28|123.88|71
1654262700000|2022-06-03 13:25:00|125.27|123.87|125.03|123.63|125.3|123.9|125.02|123.62|159
1654263000000|2022-06-03 13:30:00|125.01|123.61|125.69|124.29|125.86|124.46|124.91|123.51|309
1654263300000|2022-06-03 13:35:00|125.7|124.3|125.49|124.09|125.7|124.3|125.09|123.69|216
1654263600000|2022-06-03 13:40:00|125.5|124.1|125.05|123.65|125.63|124.23|125.03|123.63|201
1654263900000|2022-06-03 13:45:00|125.09|123.69|125.29|123.89|125.34|123.94|124.97|123.57|174
1654264200000|2022-06-03 13:50:00|125.28|123.88|125.31|123.91|125.4|124|125.17|123.77|123
1654264500000|2022-06-03 13:55:00|125.3|123.9|125.62|124.22|125.63|124.23|125.3|123.9|88
1654264800000|2022-06-03 14:00:00|125.63|124.23|125.6|124.2|126.02|124.62|125.58|124.18|127
1654265100000|2022-06-03 14:05:00|125.61|124.21|125.56|124.16|125.7|124.3|125.38|123.98|79
1654265400000|2022-06-03 14:10:00|125.55|124.15|125.52|124.12|125.55|124.15|125.26|123.86|102
1654265700000|2022-06-03 14:15:00|125.51|124.11|125.25|123.85|125.52|124.12|125.17|123.77|107
1654266000000|2022-06-03 14:20:00|125.24|123.84|125.04|123.64|125.33|123.93|124.99|123.59|102
1654266300000|2022-06-03 14:25:00|125.03|123.63|124.96|123.56|125.11|123.71|124.87|123.47|88
1654266600000|2022-06-03 14:30:00|124.95|123.55|125.16|123.76|125.19|123.79|124.76|123.36|109
1654266900000|2022-06-03 14:35:00|125.17|123.77|124.36|122.96|125.24|123.84|124.36|122.96|139
1654267200000|2022-06-03 14:40:00|124.39|122.99|124.28|122.88|124.39|122.99|124.05|122.65|133
1654267500000|2022-06-03 14:45:00|124.31|122.91|124.7|123.3|124.72|123.32|123.99|122.59|118
1654267800000|2022-06-03 14:50:00|124.72|123.32|125.01|123.61|125.25|123.85|124.67|123.27|136
1654268100000|2022-06-03 14:55:00|125.02|123.62|125.1|123.7|125.19|123.79|124.96|123.56|105
1654268400000|2022-06-03 15:00:00|125.09|123.69|124.87|123.47|125.17|123.77|124.75|123.35|167
1654268700000|2022-06-03 15:05:00|124.91|123.51|124.67|123.27|124.98|123.58|124.67|123.27|149
1654269000000|2022-06-03 15:10:00|124.62|123.22|124.38|122.98|124.62|123.22|124.17|122.77|115
1654269300000|2022-06-03 15:15:00|124.41|123.01|124.99|123.59|125.09|123.69|124.38|122.98|97
1654269600000|2022-06-03 15:20:00|124.98|123.58|124.85|123.45|125.12|123.72|124.85|123.45|96
1654269900000|2022-06-03 15:25:00|124.87|123.47|125.27|123.87|125.27|123.87|124.86|123.46|65
1654270200000|2022-06-03 15:30:00|125.28|123.88|125.48|124.08|125.58|124.18|125.23|123.83|94
1654270500000|2022-06-03 15:35:00|125.52|124.12|125.25|123.85|125.57|124.17|125.25|123.85|90
1654270800000|2022-06-03 15:40:00|125.27|123.87|125.07|123.67|125.32|123.92|124.98|123.58|113
1654271100000|2022-06-03 15:45:00|125.08|123.68|125.07|123.67|125.11|123.71|124.94|123.54|119
1654271400000|2022-06-03 15:50:00|125.06|123.66|124.94|123.54|125.06|123.66|124.82|123.42|110
1654271700000|2022-06-03 15:55:00|124.96|123.56|124.86|123.46|125.02|123.62|124.85|123.45|73
1654272000000|2022-06-03 16:00:00|124.88|123.48|125.06|123.66|125.06|123.66|124.77|123.37|94
1654272300000|2022-06-03 16:05:00|125.05|123.65|124.7|123.3|125.06|123.66|124.7|123.3|58
1654272600000|2022-06-03 16:10:00|124.71|123.31|124.69|123.29|124.72|123.32|124.47|123.07|56
1654272900000|2022-06-03 16:15:00|124.68|123.28|124.7|123.3|125.16|123.76|124.68|123.28|117
1654273200000|2022-06-03 16:20:00|124.69|123.29|124.88|123.48|125.02|123.62|124.48|123.08|85
1654273500000|2022-06-03 16:25:00|124.89|123.49|124.98|123.58|125.04|123.64|124.83|123.43|71
1654273800000|2022-06-03 16:30:00|124.97|123.57|125.08|123.68|125.08|123.68|124.76|123.36|87
1654274100000|2022-06-03 16:35:00|125.07|123.67|125.28|123.88|125.37|123.97|125.05|123.65|50
1654274400000|2022-06-03 16:40:00|125.27|123.87|124.74|123.34|125.27|123.87|124.71|123.31|68
1654274700000|2022-06-03 16:45:00|124.76|123.36|125.35|123.95|125.46|124.06|124.74|123.34|93
1654275000000|2022-06-03 16:50:00|125.34|123.94|125.38|123.98|125.46|124.06|125.13|123.73|59
1654275300000|2022-06-03 16:55:00|125.37|123.97|125.5|124.1|125.69|124.29|125.37|123.97|48
1654275600000|2022-06-03 17:00:00|125.47|124.07|126.07|124.67|126.19|124.79|125.47|124.07|84
1654275900000|2022-06-03 17:05:00|126.1|124.7|125.47|124.07|126.17|124.77|125.46|124.06|108
1654276200000|2022-06-03 17:10:00|125.46|124.06|125.28|123.88|125.46|124.06|125.24|123.84|116
1654276500000|2022-06-03 17:15:00|125.3|123.9|125.28|123.88|125.41|124.01|125.22|123.82|104
1654276800000|2022-06-03 17:20:00|125.31|123.91|125.45|124.05|125.46|124.06|125.24|123.84|109
1654277100000|2022-06-03 17:25:00|125.43|124.03|125.28|123.88|125.44|124.04|125.23|123.83|74
1654277400000|2022-06-03 17:30:00|125.27|123.87|125.21|123.81|125.39|123.99|125.16|123.76|78
1654277700000|2022-06-03 17:35:00|125.24|123.84|125.32|123.92|125.54|124.14|125.21|123.81|68
1654278000000|2022-06-03 17:40:00|125.33|123.93|124.98|123.58|125.39|123.99|124.88|123.48|98
1654278300000|2022-06-03 17:45:00|124.99|123.59|125.48|124.08|125.49|124.09|124.97|123.57|85
1654278600000|2022-06-03 17:50:00|125.49|124.09|125.28|123.88|125.52|124.12|125.28|123.88|65
1654278900000|2022-06-03 17:55:00|125.27|123.87|125.29|123.89|125.42|124.02|125.07|123.67|78
1654279200000|2022-06-03 18:00:00|125.28|123.88|125.4|124|125.45|124.05|125.04|123.64|89
1654279500000|2022-06-03 18:05:00|125.39|123.99|125.17|123.77|125.48|124.08|125.17|123.77|84
1654279800000|2022-06-03 18:10:00|125.2|123.8|124.94|123.54|125.28|123.88|124.86|123.46|82
1654280100000|2022-06-03 18:15:00|125|123.6|125.29|123.89|125.3|123.9|124.86|123.46|74
1654280400000|2022-06-03 18:20:00|125.28|123.88|125.29|123.89|125.29|123.89|125.08|123.68|98
1654280700000|2022-06-03 18:25:00|125.28|123.88|125.38|123.98|125.39|123.99|125.14|123.74|75
1654281000000|2022-06-03 18:30:00|125.33|123.93|125.49|124.09|125.52|124.12|125.23|123.83|60
1654281300000|2022-06-03 18:35:00|125.52|124.12|125.19|123.79|125.54|124.14|125.18|123.78|70
1654281600000|2022-06-03 18:40:00|125.21|123.81|125.35|123.95|125.36|123.96|125.08|123.68|49
1654281900000|2022-06-03 18:45:00|125.34|123.94|125.07|123.67|125.34|123.94|125|123.6|81
1654282200000|2022-06-03 18:50:00|125.09|123.69|125.11|123.71|125.38|123.98|125.05|123.65|70
1654282500000|2022-06-03 18:55:00|125.09|123.69|125.27|123.87|125.29|123.89|125.06|123.66|57
1654282800000|2022-06-03 19:00:00|125.31|123.91|125.59|124.19|125.64|124.24|125.27|123.87|98
1654283100000|2022-06-03 19:05:00|125.69|124.29|125.86|124.46|125.97|124.57|125.69|124.29|95
1654283400000|2022-06-03 19:10:00|125.88|124.48|125.78|124.38|125.9|124.5|125.74|124.34|94
1654283700000|2022-06-03 19:15:00|125.81|124.41|125.75|124.35|125.86|124.46|125.71|124.31|75
1654284000000|2022-06-03 19:20:00|125.74|124.34|125.37|123.97|125.74|124.34|125.26|123.86|75
1654284300000|2022-06-03 19:25:00|125.36|123.96|125.5|124.1|125.51|124.11|125.27|123.87|76
1654284600000|2022-06-03 19:30:00|125.49|124.09|125.07|123.67|125.49|124.09|125.07|123.67|117
1654284900000|2022-06-03 19:35:00|125.11|123.71|125.27|123.87|125.36|123.96|125.06|123.66|78
1654285200000|2022-06-03 19:40:00|125.28|123.88|125.34|123.94|125.44|124.04|125.28|123.88|30
1654285500000|2022-06-03 19:45:00|125.35|123.95|125.48|124.08|125.59|124.19|125.24|123.84|81
1654285800000|2022-06-03 19:50:00|125.49|124.09|125.51|124.11|125.53|124.13|125.25|123.85|66
1654286100000|2022-06-03 19:55:00|125.54|124.14|125.39|123.99|125.59|124.19|125.39|123.99|36
1654286400000|2022-06-03 20:00:00|125.38|123.98|125.37|123.97|125.41|124.01|125.23|123.83|62
1654286700000|2022-06-03 20:05:00|125.38|123.98|126.07|124.67|126.08|124.68|125.38|123.98|33
1654287000000|2022-06-03 20:10:00|126.06|124.66|125.9|124.5|126.17|124.77|125.89|124.49|81
1654287300000|2022-06-03 20:15:00|125.93|124.53|125.9|124.5|125.97|124.57|125.77|124.37|61
1654287600000|2022-06-03 20:20:00|125.91|124.51|126|124.6|126.08|124.68|125.88|124.48|43
1654287900000|2022-06-03 20:25:00|126.01|124.61|125.96|124.56|126.19|124.79|125.93|124.53|67
1654288200000|2022-06-03 20:30:00|125.95|124.55|126|124.6|126.01|124.61|125.77|124.37|48
1654288500000|2022-06-03 20:35:00|125.98|124.58|125.89|124.49|126|124.6|125.87|124.47|30
1654288800000|2022-06-03 20:40:00|125.9|124.5|125.97|124.57|126.09|124.69|125.8|124.4|56
1654289100000|2022-06-03 20:45:00|125.95|124.55|125.98|124.58|126.07|124.67|125.8|124.4|51
1654289400000|2022-06-03 20:50:00|125.99|124.59|126.09|124.69|126.17|124.77|125.98|124.58|59
1654289700000|2022-06-03 20:55:00|126.1|124.7|126|124.6|126.13|124.73|126|124.6|22
1654326000000|2022-06-04 07:00:00|127.31|125.91|127.09|125.69|127.32|125.92|127.05|125.65|41
1654326300000|2022-06-04 07:05:00|127.08|125.68|126.8|125.4|127.08|125.68|126.79|125.39|63
1654326600000|2022-06-04 07:10:00|126.81|125.41|126.89|125.49|126.92|125.52|126.79|125.39|37
1654326900000|2022-06-04 07:15:00|126.9|125.5|126.93|125.53|126.95|125.55|126.83|125.43|54
1654327200000|2022-06-04 07:20:00|126.92|125.52|127.09|125.69|127.09|125.69|126.9|125.5|30
1654327500000|2022-06-04 07:25:00|127.11|125.71|126.98|125.58|127.17|125.77|126.98|125.58|36
1654327800000|2022-06-04 07:30:00|126.99|125.59|127.56|126.16|127.56|126.16|126.98|125.58|50
1654328100000|2022-06-04 07:35:00|127.55|126.15|127.49|126.09|127.56|126.16|127.47|126.07|26
1654328400000|2022-06-04 07:40:00|127.48|126.08|127.31|125.91|127.48|126.08|127.3|125.9|34
1654328700000|2022-06-04 07:45:00|127.32|125.92|127.33|125.93|127.43|126.03|127.32|125.92|40
1654329000000|2022-06-04 07:50:00|127.35|125.95|127.32|125.92|127.35|125.95|127.16|125.76|39
1654329300000|2022-06-04 07:55:00|127.33|125.93|127.46|126.06|127.55|126.15|127.17|125.77|42
1654329600000|2022-06-04 08:00:00|127.47|126.07|127.64|126.24|127.77|126.37|127.37|125.97|51
1654329900000|2022-06-04 08:05:00|127.66|126.26|127.3|125.9|127.67|126.27|127.3|125.9|35
1654330200000|2022-06-04 08:10:00|127.29|125.89|127.46|126.06|127.46|126.06|127.21|125.81|49
1654330500000|2022-06-04 08:15:00|127.47|126.07|128.2|126.8|128.25|126.85|127.47|126.07|69
1654330800000|2022-06-04 08:20:00|128.18|126.78|128.06|126.66|128.18|126.78|127.8|126.4|76
1654331100000|2022-06-04 08:25:00|128.05|126.65|127.99|126.59|128.21|126.81|127.99|126.59|83
1654331400000|2022-06-04 08:30:00|128.01|126.61|128.16|126.76|128.34|126.94|128.01|126.61|92
1654331700000|2022-06-04 08:35:00|128.15|126.75|128.16|126.76|128.24|126.84|128.04|126.64|55
1654332000000|2022-06-04 08:40:00|128.14|126.74|128.16|126.76|128.3|126.9|128.1|126.7|62
1654332300000|2022-06-04 08:45:00|128.15|126.75|128.27|126.87|128.27|126.87|128.07|126.67|32
1654332600000|2022-06-04 08:50:00|128.26|126.86|128.15|126.75|128.26|126.86|128.06|126.66|61
1654332900000|2022-06-04 08:55:00|128.14|126.74|128.26|126.86|128.27|126.87|128.07|126.67|67
1654333200000|2022-06-04 09:00:00|128.27|126.87|128.45|127.05|128.45|127.05|128.26|126.86|50
1654333500000|2022-06-04 09:05:00|128.46|127.06|128.06|126.66|128.46|127.06|127.95|126.55|67
1654333800000|2022-06-04 09:10:00|128.07|126.67|128.31|126.91|128.33|126.93|128.07|126.67|42
1654334100000|2022-06-04 09:15:00|128.3|126.9|128.07|126.67|128.3|126.9|128.06|126.66|39
1654334400000|2022-06-04 09:20:00|128.05|126.65|127.99|126.59|128.05|126.65|127.98|126.58|42
1654334700000|2022-06-04 09:25:00|128|126.6|127.97|126.57|128.01|126.61|127.95|126.55|32
1654335000000|2022-06-04 09:30:00|127.98|126.58|127.42|126.02|127.98|126.58|127.39|125.99|61
1654335300000|2022-06-04 09:35:00|127.41|126.01|127.44|126.04|127.56|126.16|127.39|125.99|44
1654335600000|2022-06-04 09:40:00|127.41|126.01|127.34|125.94|127.44|126.04|127.32|125.92|41
1654335900000|2022-06-04 09:45:00|127.38|125.98|127.43|126.03|127.43|126.03|127.34|125.94|33
1654336200000|2022-06-04 09:50:00|127.42|126.02|127.56|126.16|127.56|126.16|127.41|126.01|38
1654336500000|2022-06-04 09:55:00|127.57|126.17|128.03|126.63|128.1|126.7|127.57|126.17|42
1654336800000|2022-06-04 10:00:00|128.04|126.64|128.23|126.83|128.32|126.92|128.04|126.64|80
1654337100000|2022-06-04 10:05:00|128.22|126.82|127.96|126.56|128.23|126.83|127.96|126.56|32
1654337400000|2022-06-04 10:10:00|127.93|126.53|128.27|126.87|128.29|126.89|127.9|126.5|34
1654337700000|2022-06-04 10:15:00|128.26|126.86|128.32|126.92|128.42|127.02|128.26|126.86|36
1654338000000|2022-06-04 10:20:00|128.34|126.94|128.41|127.01|128.43|127.03|128.32|126.92|28
1654338300000|2022-06-04 10:25:00|128.39|126.99|128.19|126.79|128.39|126.99|128.18|126.78|43
1654338600000|2022-06-04 10:30:00|128.18|126.78|127.97|126.57|128.18|126.78|127.87|126.47|50
1654338900000|2022-06-04 10:35:00|127.98|126.58|127.99|126.59|128.1|126.7|127.96|126.56|22
1654339200000|2022-06-04 10:40:00|128.05|126.65|128.15|126.75|128.22|126.82|128.02|126.62|83
1654339500000|2022-06-04 10:45:00|128.16|126.76|128.27|126.87|128.29|126.89|128.15|126.75|33
1654339800000|2022-06-04 10:50:00|128.26|126.86|128.4|127|128.54|127.14|128.26|126.86|74
1654340100000|2022-06-04 10:55:00|128.39|126.99|128.5|127.1|128.51|127.11|128.39|126.99|34
1654340400000|2022-06-04 11:00:00|128.51|127.11|128.46|127.06|128.62|127.22|128.45|127.05|48
1654340700000|2022-06-04 11:05:00|128.43|127.03|128.43|127.03|128.46|127.06|128.4|127|26
1654341000000|2022-06-04 11:10:00|128.44|127.04|128.34|126.94|128.46|127.06|128.26|126.86|49
1654341300000|2022-06-04 11:15:00|128.36|126.96|128.18|126.78|128.36|126.96|128.08|126.68|49
1654341600000|2022-06-04 11:20:00|128.2|126.8|128.18|126.78|128.32|126.92|128.18|126.78|38
1654341900000|2022-06-04 11:25:00|128.17|126.77|128.18|126.78|128.19|126.79|128.12|126.72|26
1654342200000|2022-06-04 11:30:00|128.17|126.77|128.17|126.77|128.27|126.87|128.16|126.76|27
1654342500000|2022-06-04 11:35:00|128.19|126.79|128.37|126.97|128.45|127.05|128.19|126.79|41
1654342800000|2022-06-04 11:40:00|128.34|126.94|128.18|126.78|128.37|126.97|128.09|126.69|29
1654343100000|2022-06-04 11:45:00|128.17|126.77|127.94|126.54|128.26|126.86|127.87|126.47|63
1654343400000|2022-06-04 11:50:00|127.97|126.57|127.61|126.21|127.97|126.57|127.36|125.96|116
1654343700000|2022-06-04 11:55:00|127.6|126.2|127.61|126.21|127.65|126.25|127.46|126.06|36
1654344000000|2022-06-04 12:00:00|127.62|126.22|127.53|126.13|127.63|126.23|127.34|125.94|80
1654344300000|2022-06-04 12:05:00|127.52|126.12|127.06|125.66|127.52|126.12|126.92|125.52|102
1654344600000|2022-06-04 12:10:00|127.08|125.68|127.18|125.78|127.34|125.94|126.99|125.59|78
1654344900000|2022-06-04 12:15:00|127.17|125.77|127.14|125.74|127.26|125.86|127.06|125.66|64
1654345200000|2022-06-04 12:20:00|127.13|125.73|127.07|125.67|127.25|125.85|127.07|125.67|35
1654345500000|2022-06-04 12:25:00|127.08|125.68|127.11|125.71|127.16|125.76|126.88|125.48|59
1654345800000|2022-06-04 12:30:00|127.13|125.73|127.14|125.74|127.17|125.77|127.06|125.66|43
1654346100000|2022-06-04 12:35:00|127.15|125.75|126.95|125.55|127.22|125.82|126.95|125.55|41
1654346400000|2022-06-04 12:40:00|126.96|125.56|126.98|125.58|127|125.6|126.72|125.32|76
1654346700000|2022-06-04 12:45:00|126.99|125.59|126.98|125.58|127.01|125.61|126.88|125.48|45
1654347000000|2022-06-04 12:50:00|126.96|125.56|127.08|125.68|127.09|125.69|126.4|125|106
1654347300000|2022-06-04 12:55:00|127.07|125.67|127.01|125.61|127.12|125.72|126.82|125.42|42
1654347600000|2022-06-04 13:00:00|127|125.6|127.5|126.1|127.58|126.18|126.91|125.51|106
1654347900000|2022-06-04 13:05:00|127.48|126.08|127.43|126.03|127.7|126.3|127.4|126|57
1654348200000|2022-06-04 13:10:00|127.44|126.04|127.29|125.89|127.47|126.07|127.19|125.79|67
1654348500000|2022-06-04 13:15:00|127.27|125.87|127.39|125.99|127.66|126.26|127.26|125.86|92
1654348800000|2022-06-04 13:20:00|127.4|126|127.3|125.9|127.46|126.06|127.3|125.9|25
1654349100000|2022-06-04 13:25:00|127.27|125.87|127.64|126.24|127.65|126.25|127.15|125.75|77
1654349400000|2022-06-04 13:30:00|127.65|126.25|127.32|125.92|127.65|126.25|127.31|125.91|48
1654349700000|2022-06-04 13:35:00|127.31|125.91|127.3|125.9|127.42|126.02|127.2|125.8|46
1654350000000|2022-06-04 13:40:00|127.31|125.91|127.38|125.98|127.43|126.03|127.3|125.9|64
1654350300000|2022-06-04 13:45:00|127.35|125.95|127.28|125.88|127.38|125.98|127.26|125.86|46
1654350600000|2022-06-04 13:50:00|127.29|125.89|127.2|125.8|127.29|125.89|127.11|125.71|60
1654350900000|2022-06-04 13:55:00|127.19|125.79|127.54|126.14|127.54|126.14|127.12|125.72|54
1654351200000|2022-06-04 14:00:00|127.53|126.13|127.27|125.87|127.6|126.2|127.08|125.68|57
1654351500000|2022-06-04 14:05:00|127.29|125.89|127.01|125.61|127.36|125.96|126.91|125.51|123
1654351800000|2022-06-04 14:10:00|127.02|125.62|127.3|125.9|127.3|125.9|126.92|125.52|91
1654352100000|2022-06-04 14:15:00|127.29|125.89|127.48|126.08|127.51|126.11|127.27|125.87|52
1654352400000|2022-06-04 14:20:00|127.47|126.07|128.23|126.83|128.29|126.89|127.39|125.99|152
1654352700000|2022-06-04 14:25:00|128.24|126.84|128.59|127.19|128.66|127.26|128.2|126.8|101
1654353000000|2022-06-04 14:30:00|128.58|127.18|129.01|127.61|129.41|128.01|128.58|127.18|240
1654353300000|2022-06-04 14:35:00|129.02|127.62|128.33|126.93|129.1|127.7|128.3|126.9|120
1654353600000|2022-06-04 14:40:00|128.32|126.92|128.45|127.05|128.55|127.15|128.14|126.74|132
1654353900000|2022-06-04 14:45:00|128.47|127.07|128.31|126.91|128.66|127.26|128.28|126.88|106
1654354200000|2022-06-04 14:50:00|128.34|126.94|128.62|127.22|128.7|127.3|128.34|126.94|78
1654354500000|2022-06-04 14:55:00|128.63|127.23|128.26|126.86|128.65|127.25|128.23|126.83|92
1654354800000|2022-06-04 15:00:00|128.32|126.92|128.28|126.88|128.35|126.95|128.17|126.77|77
1654355100000|2022-06-04 15:05:00|128.27|126.87|128.55|127.15|128.55|127.15|128.23|126.83|70
1654355400000|2022-06-04 15:10:00|128.57|127.17|128.63|127.23|128.68|127.28|128.55|127.15|52
1654355700000|2022-06-04 15:15:00|128.64|127.24|128.27|126.87|128.64|127.24|128.23|126.83|78
1654356000000|2022-06-04 15:20:00|128.26|126.86|128.37|126.97|128.44|127.04|128.23|126.83|60
1654356300000|2022-06-04 15:25:00|128.38|126.98|128.89|127.49|129.06|127.66|128.37|126.97|84
1654356600000|2022-06-04 15:30:00|128.9|127.5|128.9|127.5|129.04|127.64|128.89|127.49|45
1654356900000|2022-06-04 15:35:00|128.89|127.49|128.83|127.43|128.91|127.51|128.77|127.37|66
1654357200000|2022-06-04 15:40:00|128.84|127.44|128.39|126.99|128.84|127.44|128.31|126.91|83
1654357500000|2022-06-04 15:45:00|128.41|127.01|128.33|126.93|128.44|127.04|128.28|126.88|95
1654357800000|2022-06-04 15:50:00|128.35|126.95|128.46|127.06|128.55|127.15|128.34|126.94|57
1654358100000|2022-06-04 15:55:00|128.54|127.14|128.44|127.04|128.64|127.24|128.33|126.93|65
1654358400000|2022-06-04 16:00:00|128.45|127.05|128.43|127.03|128.48|127.08|128.23|126.83|74
1654358700000|2022-06-04 16:05:00|128.44|127.04|128.45|127.05|128.47|127.07|128.37|126.97|37
1654359000000|2022-06-04 16:10:00|128.44|127.04|128.36|126.96|128.44|127.04|128.3|126.9|19
1654359300000|2022-06-04 16:15:00|128.41|127.01|128.38|126.98|128.51|127.11|128.38|126.98|35
1654359600000|2022-06-04 16:20:00|128.37|126.97|128.44|127.04|128.46|127.06|128.17|126.77|56
1654359900000|2022-06-04 16:25:00|128.42|127.02|128.57|127.17|128.61|127.21|128.37|126.97|46
1654360200000|2022-06-04 16:30:00|128.55|127.15|128.53|127.13|128.64|127.24|128.52|127.12|41
1654360500000|2022-06-04 16:35:00|128.54|127.14|128.38|126.98|128.54|127.14|128.35|126.95|40
1654360800000|2022-06-04 16:40:00|128.35|126.95|128.21|126.81|128.37|126.97|128.21|126.81|17
1654361100000|2022-06-04 16:45:00|128.23|126.83|128.15|126.75|128.23|126.83|128.05|126.65|25
1654361400000|2022-06-04 16:50:00|128.14|126.74|128.32|126.92|128.34|126.94|128.09|126.69|38
1654361700000|2022-06-04 16:55:00|128.31|126.91|128.26|126.86|128.34|126.94|128.09|126.69|35
1654362000000|2022-06-04 17:00:00|128.24|126.84|128.18|126.78|128.25|126.85|128.16|126.76|46
1654362300000|2022-06-04 17:05:00|128.19|126.79|128.16|126.76|128.19|126.79|128.06|126.66|52
1654362600000|2022-06-04 17:10:00|128.17|126.77|128.09|126.69|128.26|126.86|128.08|126.68|55
1654362900000|2022-06-04 17:15:00|128.08|126.68|127.99|126.59|128.1|126.7|127.78|126.38|97
1654363200000|2022-06-04 17:20:00|127.98|126.58|127.9|126.5|127.98|126.58|127.89|126.49|40
1654363500000|2022-06-04 17:25:00|127.89|126.49|127.9|126.5|127.99|126.59|127.88|126.48|34
1654363800000|2022-06-04 17:30:00|127.98|126.58|128.03|126.63|128.08|126.68|127.43|126.03|104
1654364100000|2022-06-04 17:35:00|128.04|126.64|128.1|126.7|128.22|126.82|128.04|126.64|36
1654364400000|2022-06-04 17:40:00|128.09|126.69|128.09|126.69|128.21|126.81|128.08|126.68|44
1654364700000|2022-06-04 17:45:00|128.1|126.7|128.17|126.77|128.27|126.87|128.05|126.65|33
1654365000000|2022-06-04 17:50:00|128.15|126.75|128.28|126.88|128.39|126.99|128.12|126.72|48
1654365300000|2022-06-04 17:55:00|128.29|126.89|128.28|126.88|128.29|126.89|128.28|126.88|2
1654365600000|2022-06-04 18:00:00|128.19|126.79|128.48|127.08|128.57|127.17|128.19|126.79|72
1654365900000|2022-06-04 18:05:00|128.45|127.05|128.35|126.95|128.49|127.09|128.35|126.95|47
1654366200000|2022-06-04 18:10:00|128.37|126.97|128.27|126.87|128.38|126.98|128.19|126.79|48
1654366500000|2022-06-04 18:15:00|128.29|126.89|128.33|126.93|128.37|126.97|128.23|126.83|74
1654366800000|2022-06-04 18:20:00|128.32|126.92|128.38|126.98|128.41|127.01|128.31|126.91|25
1654367100000|2022-06-04 18:25:00|128.39|126.99|128.4|127|128.49|127.09|128.29|126.89|63
1654367400000|2022-06-04 18:30:00|128.42|127.02|128.54|127.14|128.54|127.14|128.36|126.96|46
1654367700000|2022-06-04 18:35:00|128.55|127.15|128.65|127.25|128.7|127.3|128.52|127.12|47
1654368000000|2022-06-04 18:40:00|128.64|127.24|128.68|127.28|128.71|127.31|128.61|127.21|29
1654368300000|2022-06-04 18:45:00|128.69|127.29|128.91|127.51|128.97|127.57|128.69|127.29|51
1654368600000|2022-06-04 18:50:00|128.9|127.5|128.92|127.52|128.93|127.53|128.81|127.41|55
1654368900000|2022-06-04 18:55:00|128.93|127.53|128.91|127.51|129.02|127.62|128.91|127.51|21
1654369200000|2022-06-04 19:00:00|128.9|127.5|128.84|127.44|128.9|127.5|128.73|127.33|83
1654369500000|2022-06-04 19:05:00|128.83|127.43|128.29|126.89|128.84|127.44|128.28|126.88|88
1654369800000|2022-06-04 19:10:00|128.27|126.87|128.33|126.93|128.4|127|128.05|126.65|99
1654370100000|2022-06-04 19:15:00|128.31|126.91|128.29|126.89|128.35|126.95|128.19|126.79|75
1654370400000|2022-06-04 19:20:00|128.3|126.9|128.37|126.97|128.38|126.98|128.28|126.88|28
1654370700000|2022-06-04 19:25:00|128.38|126.98|128.37|126.97|128.38|126.98|128.28|126.88|38
1654371000000|2022-06-04 19:30:00|128.38|126.98|128.28|126.88|128.38|126.98|128.27|126.87|22
1654371300000|2022-06-04 19:35:00|128.29|126.89|128.14|126.74|128.3|126.9|128.08|126.68|58
1654371600000|2022-06-04 19:40:00|128.13|126.73|128.19|126.79|128.19|126.79|128.05|126.65|29
1654371900000|2022-06-04 19:45:00|128.23|126.83|128.15|126.75|128.29|126.89|128.15|126.75|46
1654372200000|2022-06-04 19:50:00|128.16|126.76|128.2|126.8|128.25|126.85|128.14|126.74|35
1654372500000|2022-06-04 19:55:00|128.21|126.81|128.35|126.95|128.39|126.99|128.2|126.8|83
1654372800000|2022-06-04 20:00:00|128.34|126.94|128.68|127.28|128.68|127.28|128.24|126.84|39
1654373100000|2022-06-04 20:05:00|128.69|127.29|129.03|127.63|129.11|127.71|128.69|127.29|52
1654373400000|2022-06-04 20:10:00|129.02|127.62|128.12|126.72|129.02|127.62|128.07|126.67|60
1654373700000|2022-06-04 20:15:00|128.13|126.73|128.47|127.07|128.55|127.15|128.13|126.73|41
1654374000000|2022-06-04 20:20:00|128.52|127.12|128.47|127.07|128.54|127.14|128.46|127.06|14
1654374300000|2022-06-04 20:25:00|128.46|127.06|128.34|126.94|128.48|127.08|128.34|126.94|27
1654374600000|2022-06-04 20:30:00|128.33|126.93|128.54|127.14|128.56|127.16|128.26|126.86|30
1654374900000|2022-06-04 20:35:00|128.53|127.13|128.39|126.99|128.53|127.13|128.38|126.98|32
1654375200000|2022-06-04 20:40:00|128.38|126.98|128.37|126.97|128.39|126.99|128.29|126.89|17
1654375500000|2022-06-04 20:45:00|128.38|126.98|128.28|126.88|128.38|126.98|128.28|126.88|19
1654375800000|2022-06-04 20:50:00|128.27|126.87|128.48|127.08|128.48|127.08|128.2|126.8|40
1654376100000|2022-06-04 20:55:00|128.5|127.1|128.85|127.45|128.93|127.53|128.48|127.08|67
1654376400000|2022-06-04 21:00:00|128.89|127.49|129.01|127.61|129.09|127.69|128.88|127.48|57
1654376700000|2022-06-04 21:05:00|129.03|127.63|128.84|127.44|129.11|127.71|128.84|127.44|52
1654377000000|2022-06-04 21:10:00|128.83|127.43|128.8|127.4|128.83|127.43|128.77|127.37|28
1654377300000|2022-06-04 21:15:00|128.81|127.41|128.8|127.4|128.81|127.41|128.79|127.39|22
1654377600000|2022-06-04 21:20:00|128.81|127.41|128.99|127.59|128.99|127.59|128.8|127.4|27
1654377900000|2022-06-04 21:25:00|128.98|127.58|128.89|127.49|128.99|127.59|128.88|127.48|38
1654378200000|2022-06-04 21:30:00|128.9|127.5|128.79|127.39|128.9|127.5|128.77|127.37|26
1654378500000|2022-06-04 21:35:00|128.78|127.38|128.73|127.33|128.79|127.39|128.72|127.32|28
1654378800000|2022-06-04 21:40:00|128.74|127.34|128.98|127.58|129.04|127.64|128.73|127.33|47
1654379100000|2022-06-04 21:45:00|128.99|127.59|128.68|127.28|128.99|127.59|128.68|127.28|62
1654379400000|2022-06-04 21:50:00|128.67|127.27|128.35|126.95|128.67|127.27|128.33|126.93|39
1654379700000|2022-06-04 21:55:00|128.36|126.96|128.55|127.15|128.62|127.22|128.34|126.94|55
1654380000000|2022-06-04 22:00:00|128.54|127.14|129|127.6|129|127.6|128.33|126.93|134
1654380300000|2022-06-04 22:05:00|129.03|127.63|129.43|128.03|129.46|128.06|128.99|127.59|118
1654380600000|2022-06-04 22:10:00|129.42|128.02|129.6|128.2|129.69|128.29|129.37|127.97|83
1654380900000|2022-06-04 22:15:00|129.63|128.23|129.9|128.5|130.08|128.68|129.63|128.23|101
1654381200000|2022-06-04 22:20:00|129.89|128.49|129.82|128.42|130.08|128.68|129.73|128.33|67
1654381500000|2022-06-04 22:25:00|129.83|128.43|129.08|127.68|129.83|128.43|129.02|127.62|80
1654381800000|2022-06-04 22:30:00|129.15|127.75|129.37|127.97|129.39|127.99|129.14|127.74|28
1654382100000|2022-06-04 22:35:00|129.31|127.91|129.01|127.61|129.31|127.91|128.91|127.51|79
1654382400000|2022-06-04 22:40:00|129|127.6|129|127.6|129.13|127.73|128.94|127.54|36
1654382700000|2022-06-04 22:45:00|129.01|127.61|129.16|127.76|129.28|127.88|129.01|127.61|56
1654383000000|2022-06-04 22:50:00|129.15|127.75|129.16|127.76|129.17|127.77|129.14|127.74|30
1654383300000|2022-06-04 22:55:00|129.15|127.75|129.16|127.76|129.26|127.86|129.15|127.75|40
1654383600000|2022-06-04 23:00:00|129.15|127.75|129.06|127.66|129.24|127.84|129.02|127.62|56
1654383900000|2022-06-04 23:05:00|129.07|127.67|129.1|127.7|129.27|127.87|129.07|127.67|73
1654384200000|2022-06-04 23:10:00|129.17|127.77|129.11|127.71|129.3|127.9|129.09|127.69|66
1654384500000|2022-06-04 23:15:00|129.14|127.74|128.91|127.51|129.21|127.81|128.83|127.43|73
1654384800000|2022-06-04 23:20:00|128.9|127.5|129.1|127.7|129.11|127.71|128.88|127.48|52
1654385100000|2022-06-04 23:25:00|129.08|127.68|129.11|127.71|129.17|127.77|129|127.6|72
1654385400000|2022-06-04 23:30:00|129.1|127.7|129.19|127.79|129.28|127.88|129.1|127.7|34
1654385700000|2022-06-04 23:35:00|129.2|127.8|129.22|127.82|129.32|127.92|129.19|127.79|61
1654386000000|2022-06-04 23:40:00|129.23|127.83|129.2|127.8|129.33|127.93|129.09|127.69|47
1654386300000|2022-06-04 23:45:00|129.19|127.79|129.39|127.99|129.41|128.01|129.1|127.7|80
1654386600000|2022-06-04 23:50:00|129.4|128|129.32|127.92|129.43|128.03|129.31|127.91|38
1654386900000|2022-06-04 23:55:00|129.33|127.93|129.14|127.74|129.46|128.06|129.08|127.68|69
1654387200000|2022-06-05 00:00:00|129.13|127.73|129.19|127.79|129.88|128.48|129.09|127.69|122
1654387500000|2022-06-05 00:05:00|129.18|127.78|129.02|127.62|129.31|127.91|129|127.6|52
1654387800000|2022-06-05 00:10:00|129.03|127.63|129.28|127.88|129.31|127.91|129.02|127.62|68
1654388100000|2022-06-05 00:15:00|129.29|127.89|129.14|127.74|129.33|127.93|129.14|127.74|62
1654388400000|2022-06-05 00:20:00|129.13|127.73|129.16|127.76|129.31|127.91|129.12|127.72|65
1654388700000|2022-06-05 00:25:00|129.17|127.77|129.1|127.7|129.25|127.85|129.1|127.7|36
1654389000000|2022-06-05 00:30:00|129.09|127.69|129.11|127.71|129.19|127.79|128.88|127.48|68
1654389300000|2022-06-05 00:35:00|129.14|127.74|129|127.6|129.24|127.84|129|127.6|38
1654389600000|2022-06-05 00:40:00|129.01|127.61|128.39|126.99|129.02|127.62|128.39|126.99|114
1654389900000|2022-06-05 00:45:00|128.4|127|128.45|127.05|128.46|127.06|128.31|126.91|51
1654390200000|2022-06-05 00:50:00|128.46|127.06|128.38|126.98|128.49|127.09|128.29|126.89|47
1654390500000|2022-06-05 00:55:00|128.37|126.97|128.12|126.72|128.49|127.09|128.12|126.72|83
1654390800000|2022-06-05 01:00:00|128.11|126.71|127.86|126.46|128.12|126.72|127.76|126.36|62
1654391100000|2022-06-05 01:05:00|127.84|126.44|127.5|126.1|127.92|126.52|127.4|126|96
1654391400000|2022-06-05 01:10:00|127.49|126.09|127.35|125.95|127.51|126.11|127.33|125.93|73
1654391700000|2022-06-05 01:15:00|127.32|125.92|127.02|125.62|127.32|125.92|126.65|125.25|177
1654392000000|2022-06-05 01:20:00|127.03|125.63|127.2|125.8|127.2|125.8|126.96|125.56|55
1654392300000|2022-06-05 01:25:00|127.21|125.81|127.33|125.93|127.33|125.93|127.14|125.74|47
1654392600000|2022-06-05 01:30:00|127.32|125.92|127.27|125.87|127.37|125.97|127.13|125.73|78
1654392900000|2022-06-05 01:35:00|127.28|125.88|127.13|125.73|127.33|125.93|126.91|125.51|82
1654393200000|2022-06-05 01:40:00|127.12|125.72|127.14|125.74|127.21|125.81|127.1|125.7|45
1654393500000|2022-06-05 01:45:00|127.2|125.8|127|125.6|127.24|125.84|126.87|125.47|57
1654393800000|2022-06-05 01:50:00|126.99|125.59|126.96|125.56|127.2|125.8|126.79|125.39|91
1654394100000|2022-06-05 01:55:00|126.95|125.55|126.47|125.07|127|125.6|126.41|125.01|111
1654394400000|2022-06-05 02:00:00|126.46|125.06|126.83|125.43|126.83|125.43|126.32|124.92|80
1654394700000|2022-06-05 02:05:00|126.82|125.42|127|125.6|127.01|125.61|126.7|125.3|65
1654395000000|2022-06-05 02:10:00|126.99|125.59|127.09|125.69|127.19|125.79|126.91|125.51|119
1654395300000|2022-06-05 02:15:00|127.08|125.68|127.27|125.87|127.38|125.98|127.07|125.67|36
1654395600000|2022-06-05 02:20:00|127.28|125.88|127.38|125.98|127.38|125.98|127.19|125.79|48
1654395900000|2022-06-05 02:25:00|127.42|126.02|127.37|125.97|127.49|126.09|127.36|125.96|29
1654396200000|2022-06-05 02:30:00|127.36|125.96|127.45|126.05|127.53|126.13|127.36|125.96|58
1654396500000|2022-06-05 02:35:00|127.46|126.06|127.42|126.02|127.54|126.14|127.34|125.94|48
1654396800000|2022-06-05 02:40:00|127.43|126.03|127.47|126.07|127.49|126.09|127.33|125.93|32
1654397100000|2022-06-05 02:45:00|127.48|126.08|127.66|126.26|127.68|126.28|127.48|126.08|24
1654397400000|2022-06-05 02:50:00|127.65|126.25|127.58|126.18|127.68|126.28|127.56|126.16|29
1654397700000|2022-06-05 02:55:00|127.59|126.19|127.59|126.19|127.65|126.25|127.57|126.17|26
1654398000000|2022-06-05 03:00:00|127.6|126.2|127.44|126.04|127.63|126.23|127.32|125.92|46
1654398300000|2022-06-05 03:05:00|127.45|126.05|127.65|126.25|127.67|126.27|127.45|126.05|28
1654398600000|2022-06-05 03:10:00|127.67|126.27|127.98|126.58|128.04|126.64|127.67|126.27|68
1654398900000|2022-06-05 03:15:00|127.97|126.57|127.9|126.5|127.98|126.58|127.86|126.46|53
1654399200000|2022-06-05 03:20:00|127.91|126.51|127.98|126.58|128.08|126.68|127.91|126.51|27
1654399500000|2022-06-05 03:25:00|127.99|126.59|127.99|126.59|128.11|126.71|127.97|126.57|38
1654399800000|2022-06-05 03:30:00|128|126.6|127.83|126.43|128.01|126.61|127.8|126.4|57
1654400100000|2022-06-05 03:35:00|127.82|126.42|127.79|126.39|127.83|126.43|127.77|126.37|23
1654400400000|2022-06-05 03:40:00|127.8|126.4|127.54|126.14|127.8|126.4|127.46|126.06|65
1654400700000|2022-06-05 03:45:00|127.53|126.13|127.37|125.97|127.53|126.13|127.36|125.96|38
1654401000000|2022-06-05 03:50:00|127.35|125.95|127.28|125.88|127.36|125.96|127.16|125.76|67
1654401300000|2022-06-05 03:55:00|127.26|125.86|127.81|126.41|127.83|126.43|127.25|125.85|62
1654401600000|2022-06-05 04:00:00|127.8|126.4|127.82|126.42|127.83|126.43|127.79|126.39|20
1654401900000|2022-06-05 04:05:00|127.83|126.43|127.53|126.13|128|126.6|127.46|126.06|114
1654402200000|2022-06-05 04:10:00|127.46|126.06|127.24|125.84|127.46|126.06|127.24|125.84|52
1654402500000|2022-06-05 04:15:00|127.23|125.83|127.46|126.06|127.54|126.14|127.22|125.82|44
1654402800000|2022-06-05 04:20:00|127.45|126.05|127.25|125.85|127.47|126.07|127.24|125.84|37
1654403100000|2022-06-05 04:25:00|127.24|125.84|127.33|125.93|127.33|125.93|127.11|125.71|47
1654403400000|2022-06-05 04:30:00|127.32|125.92|127.16|125.76|127.32|125.92|127.15|125.75|42
1654403700000|2022-06-05 04:35:00|127.18|125.78|127.36|125.96|127.37|125.97|127.18|125.78|36
1654404000000|2022-06-05 04:40:00|127.37|125.97|127.37|125.97|127.59|126.19|127.34|125.94|42
1654404300000|2022-06-05 04:45:00|127.36|125.96|127.46|126.06|127.46|126.06|127.26|125.86|47
1654404600000|2022-06-05 04:50:00|127.45|126.05|127.36|125.96|127.52|126.12|127.36|125.96|40
1654404900000|2022-06-05 04:55:00|127.35|125.95|127.24|125.84|127.35|125.95|127.24|125.84|19
1654405200000|2022-06-05 05:00:00|127.25|125.85|127.47|126.07|127.47|126.07|127.25|125.85|39
1654405500000|2022-06-05 05:05:00|127.46|126.06|127.52|126.12|127.55|126.15|126.88|125.48|116
1654405800000|2022-06-05 05:10:00|127.53|126.13|127.9|126.5|127.95|126.55|127.45|126.05|106
1654406100000|2022-06-05 05:15:00|127.89|126.49|127.79|126.39|127.91|126.51|127.79|126.39|32
1654406400000|2022-06-05 05:20:00|127.8|126.4|127.9|126.5|127.96|126.56|127.71|126.31|33
1654406700000|2022-06-05 05:25:00|127.87|126.47|127.99|126.59|127.99|126.59|127.73|126.33|42
1654407000000|2022-06-05 05:30:00|127.98|126.58|127.98|126.58|128.05|126.65|127.88|126.48|58
1654407300000|2022-06-05 05:35:00|127.99|126.59|127.89|126.49|128.06|126.66|127.89|126.49|36
1654407600000|2022-06-05 05:40:00|127.88|126.48|127.89|126.49|127.98|126.58|127.77|126.37|56
1654407900000|2022-06-05 05:45:00|127.9|126.5|127.98|126.58|128.16|126.76|127.86|126.46|78
1654408200000|2022-06-05 05:50:00|127.97|126.57|128.05|126.65|128.07|126.67|127.96|126.56|52
1654408500000|2022-06-05 05:55:00|128.06|126.66|128.06|126.66|128.18|126.78|128.05|126.65|44
1654408800000|2022-06-05 06:00:00|128.08|126.68|127.95|126.55|128.17|126.77|127.89|126.49|45
1654409100000|2022-06-05 06:05:00|127.96|126.56|127.89|126.49|127.96|126.56|127.79|126.39|35
1654409400000|2022-06-05 06:10:00|127.88|126.48|127.78|126.38|127.91|126.51|127.77|126.37|32
1654409700000|2022-06-05 06:15:00|127.79|126.39|127.78|126.38|127.8|126.4|127.77|126.37|16
1654410000000|2022-06-05 06:20:00|127.77|126.37|127.44|126.04|127.86|126.46|127.34|125.94|84
1654410300000|2022-06-05 06:25:00|127.45|126.05|127.49|126.09|127.62|126.22|127.39|125.99|49
1654410600000|2022-06-05 06:30:00|127.47|126.07|127.8|126.4|127.83|126.43|127.45|126.05|67
1654410900000|2022-06-05 06:35:00|127.81|126.41|127.99|126.59|128|126.6|127.79|126.39|50
1654411200000|2022-06-05 06:40:00|128|126.6|127.9|126.5|128|126.6|127.9|126.5|34
1654411500000|2022-06-05 06:45:00|127.89|126.49|127.72|126.32|127.9|126.5|127.71|126.31|43
1654411800000|2022-06-05 06:50:00|127.7|126.3|127.46|126.06|127.72|126.32|127.45|126.05|38
1654412100000|2022-06-05 06:55:00|127.45|126.05|127.47|126.07|127.54|126.14|127.33|125.93|65
1654412400000|2022-06-05 07:00:00|127.46|126.06|127.4|126|127.49|126.09|127.27|125.87|57
1654412700000|2022-06-05 07:05:00|127.37|125.97|127.56|126.16|127.57|126.17|127.37|125.97|57
1654413000000|2022-06-05 07:10:00|127.57|126.17|127.49|126.09|127.69|126.29|127.49|126.09|35
1654413300000|2022-06-05 07:15:00|127.51|126.11|127.25|125.85|127.57|126.17|127.25|125.85|42
1654413600000|2022-06-05 07:20:00|127.24|125.84|127.51|126.11|127.59|126.19|127.24|125.84|36
1654413900000|2022-06-05 07:25:00|127.52|126.12|127.67|126.27|127.69|126.29|127.52|126.12|22
1654414200000|2022-06-05 07:30:00|127.62|126.22|127.5|126.1|127.68|126.28|127.47|126.07|58
1654414500000|2022-06-05 07:35:00|127.49|126.09|127.47|126.07|127.52|126.12|127.38|125.98|25
1654414800000|2022-06-05 07:40:00|127.48|126.08|127.59|126.19|127.61|126.21|127.44|126.04|35
1654415100000|2022-06-05 07:45:00|127.58|126.18|127.25|125.85|127.58|126.18|127.24|125.84|51
1654415400000|2022-06-05 07:50:00|127.26|125.86|127.19|125.79|127.4|126|127.14|125.74|85
1654415700000|2022-06-05 07:55:00|127.2|125.8|127.16|125.76|127.21|125.81|127.13|125.73|57
1654416000000|2022-06-05 08:00:00|127.15|125.75|127.24|125.84|127.26|125.86|127.15|125.75|27
1654416300000|2022-06-05 08:05:00|127.25|125.85|127.5|126.1|127.5|126.1|127.16|125.76|41
1654416600000|2022-06-05 08:10:00|127.49|126.09|127.53|126.13|127.64|126.24|127.49|126.09|30
1654416900000|2022-06-05 08:15:00|127.52|126.12|127.99|126.59|128.06|126.66|127.43|126.03|62
1654417200000|2022-06-05 08:20:00|128.02|126.62|128.15|126.75|128.15|126.75|127.99|126.59|68
1654417500000|2022-06-05 08:25:00|128.13|126.73|127.96|126.56|128.14|126.74|127.95|126.55|32
1654417800000|2022-06-05 08:30:00|127.95|126.55|127.73|126.33|128.05|126.65|127.71|126.31|67
1654418100000|2022-06-05 08:35:00|127.72|126.32|127.31|125.91|127.73|126.33|127.29|125.89|50
1654418400000|2022-06-05 08:40:00|127.3|125.9|127.24|125.84|127.39|125.99|127.21|125.81|28
1654418700000|2022-06-05 08:45:00|127.22|125.82|127.34|125.94|127.48|126.08|127.22|125.82|44
1654419000000|2022-06-05 08:50:00|127.36|125.96|127.39|125.99|127.41|126.01|127.26|125.86|40
1654419300000|2022-06-05 08:55:00|127.4|126|127.29|125.89|127.46|126.06|127.28|125.88|40
1654419600000|2022-06-05 09:00:00|127.28|125.88|127.45|126.05|127.46|126.06|127.2|125.8|49
1654419900000|2022-06-05 09:05:00|127.44|126.04|127.27|125.87|127.44|126.04|127.27|125.87|42
1654420200000|2022-06-05 09:10:00|127.28|125.88|127.11|125.71|127.33|125.93|126.99|125.59|99
1654420500000|2022-06-05 09:15:00|127.09|125.69|127.28|125.88|127.29|125.89|127|125.6|73
1654420800000|2022-06-05 09:20:00|127.29|125.89|127.08|125.68|127.32|125.92|127.06|125.66|58
1654421100000|2022-06-05 09:25:00|127.07|125.67|127.2|125.8|127.47|126.07|127.07|125.67|82
1654421400000|2022-06-05 09:30:00|127.19|125.79|127.09|125.69|127.29|125.89|127.09|125.69|58
1654421700000|2022-06-05 09:35:00|127.1|125.7|126.71|125.31|127.16|125.76|126.5|125.1|113
1654422000000|2022-06-05 09:40:00|126.7|125.3|127.1|125.7|127.19|125.79|126.57|125.17|64
1654422300000|2022-06-05 09:45:00|127.11|125.71|126.99|125.59|127.18|125.78|126.89|125.49|79
1654422600000|2022-06-05 09:50:00|127|125.6|127.11|125.71|127.17|125.77|126.99|125.59|50
1654422900000|2022-06-05 09:55:00|127.09|125.69|127.16|125.76|127.26|125.86|127|125.6|80
1654423200000|2022-06-05 10:00:00|127.15|125.75|127.21|125.81|127.3|125.9|127.13|125.73|39
1654423500000|2022-06-05 10:05:00|127.22|125.82|127.2|125.8|127.35|125.95|127.19|125.79|65
1654423800000|2022-06-05 10:10:00|127.21|125.81|127.4|126|127.4|126|127.19|125.79|43
1654424100000|2022-06-05 10:15:00|127.39|125.99|127.59|126.19|127.67|126.27|127.31|125.91|56
1654424400000|2022-06-05 10:20:00|127.6|126.2|127.38|125.98|127.6|126.2|127.32|125.92|47
1654424700000|2022-06-05 10:25:00|127.37|125.97|127.32|125.92|127.39|125.99|127.3|125.9|45
1654425000000|2022-06-05 10:30:00|127.34|125.94|127.36|125.96|127.46|126.06|127.3|125.9|47
1654425300000|2022-06-05 10:35:00|127.35|125.95|127.42|126.02|127.43|126.03|127.3|125.9|31
1654425600000|2022-06-05 10:40:00|127.41|126.01|127.26|125.86|127.41|126.01|127.25|125.85|62
1654425900000|2022-06-05 10:45:00|127.25|125.85|127.35|125.95|127.4|126|127.19|125.79|59
1654426200000|2022-06-05 10:50:00|127.36|125.96|127.27|125.87|127.42|126.02|127.26|125.86|47
1654426500000|2022-06-05 10:55:00|127.28|125.88|127.19|125.79|127.28|125.88|127.19|125.79|23
1654426800000|2022-06-05 11:00:00|127.2|125.8|127.24|125.84|127.27|125.87|127.19|125.79|39
1654427100000|2022-06-05 11:05:00|127.26|125.86|127.08|125.68|127.26|125.86|127.08|125.68|14
1654427400000|2022-06-05 11:10:00|127.07|125.67|127.06|125.66|127.09|125.69|127.05|125.65|51
1654427700000|2022-06-05 11:15:00|127.07|125.67|127.15|125.75|127.27|125.87|127.06|125.66|36
1654428000000|2022-06-05 11:20:00|127.16|125.76|127.39|125.99|127.39|125.99|127.15|125.75|44
1654428300000|2022-06-05 11:25:00|127.38|125.98|127.47|126.07|127.5|126.1|127.37|125.97|48
1654428600000|2022-06-05 11:30:00|127.48|126.08|127.49|126.09|127.5|126.1|127.36|125.96|26
1654428900000|2022-06-05 11:35:00|127.48|126.08|127.38|125.98|127.59|126.19|127.37|125.97|38
1654429200000|2022-06-05 11:40:00|127.39|125.99|127.48|126.08|127.58|126.18|127.39|125.99|41
1654429500000|2022-06-05 11:45:00|127.49|126.09|127.56|126.16|127.66|126.26|127.49|126.09|43
1654429800000|2022-06-05 11:50:00|127.57|126.17|127.66|126.26|127.69|126.29|127.57|126.17|24
1654430100000|2022-06-05 11:55:00|127.65|126.25|127.6|126.2|127.7|126.3|127.53|126.13|51
1654430400000|2022-06-05 12:00:00|127.66|126.26|127.74|126.34|127.75|126.35|127.6|126.2|33
1654430700000|2022-06-05 12:05:00|127.81|126.41|128.05|126.65|128.07|126.67|127.81|126.41|68
1654431000000|2022-06-05 12:10:00|128.07|126.67|128|126.6|128.08|126.68|127.97|126.57|39
1654431300000|2022-06-05 12:15:00|127.99|126.59|127.88|126.48|128|126.6|127.7|126.3|63
1654431600000|2022-06-05 12:20:00|127.87|126.47|127.97|126.57|127.98|126.58|127.87|126.47|30
1654431900000|2022-06-05 12:25:00|127.96|126.56|128.19|126.79|128.31|126.91|127.88|126.48|76
1654432200000|2022-06-05 12:30:00|128.2|126.8|127.97|126.57|128.28|126.88|127.9|126.5|69
1654432500000|2022-06-05 12:35:00|127.98|126.58|127.8|126.4|127.98|126.58|127.78|126.38|30
1654432800000|2022-06-05 12:40:00|127.79|126.39|127.89|126.49|127.99|126.59|127.79|126.39|65
1654433100000|2022-06-05 12:45:00|127.88|126.48|127.88|126.48|127.97|126.57|127.86|126.46|35
1654433400000|2022-06-05 12:50:00|127.9|126.5|127.97|126.57|127.98|126.58|127.87|126.47|49
1654433700000|2022-06-05 12:55:00|127.99|126.59|127.98|126.58|128|126.6|127.89|126.49|38
1654434000000|2022-06-05 13:00:00|127.99|126.59|128.07|126.67|128.15|126.75|127.97|126.57|85
1654434300000|2022-06-05 13:05:00|128.06|126.66|128.09|126.69|128.15|126.75|127.97|126.57|53
1654434600000|2022-06-05 13:10:00|128.1|126.7|128.16|126.76|128.19|126.79|128.09|126.69|14
1654434900000|2022-06-05 13:15:00|128.15|126.75|128.15|126.75|128.16|126.76|128.04|126.64|49
1654435200000|2022-06-05 13:20:00|128.14|126.74|127.97|126.57|128.14|126.74|127.97|126.57|39
1654435500000|2022-06-05 13:25:00|127.98|126.58|127.89|126.49|127.98|126.58|127.89|126.49|39
1654435800000|2022-06-05 13:30:00|127.9|126.5|127.8|126.4|127.91|126.51|127.7|126.3|74
1654436100000|2022-06-05 13:35:00|127.81|126.41|127.98|126.58|128|126.6|127.79|126.39|43
1654436400000|2022-06-05 13:40:00|127.99|126.59|127.7|126.3|128|126.6|127.69|126.29|50
1654436700000|2022-06-05 13:45:00|127.72|126.32|127.99|126.59|128|126.6|127.72|126.32|74
1654437000000|2022-06-05 13:50:00|127.98|126.58|127.16|125.76|127.98|126.58|127.15|125.75|105
1654437300000|2022-06-05 13:55:00|127.18|125.78|127.32|125.92|127.34|125.94|127.14|125.74|134
1654437600000|2022-06-05 14:00:00|127.3|125.9|127.24|125.84|127.3|125.9|127.03|125.63|95
1654437900000|2022-06-05 14:05:00|127.26|125.86|127.3|125.9|127.31|125.91|127.16|125.76|61
1654438200000|2022-06-05 14:10:00|127.31|125.91|127.21|125.81|127.31|125.91|127.12|125.72|54
1654438500000|2022-06-05 14:15:00|127.2|125.8|127.39|125.99|127.48|126.08|127.16|125.76|108
1654438800000|2022-06-05 14:20:00|127.41|126.01|127.61|126.21|127.7|126.3|127.41|126.01|95
1654439100000|2022-06-05 14:25:00|127.65|126.25|127.52|126.12|127.68|126.28|127.44|126.04|42
1654439400000|2022-06-05 14:30:00|127.53|126.13|127.53|126.13|127.66|126.26|127.52|126.12|58
1654439700000|2022-06-05 14:35:00|127.52|126.12|127.6|126.2|127.62|126.22|127.42|126.02|54
1654440000000|2022-06-05 14:40:00|127.59|126.19|127.78|126.38|127.89|126.49|127.58|126.18|88
1654440300000|2022-06-05 14:45:00|127.79|126.39|127.79|126.39|127.82|126.42|127.74|126.34|45
1654440600000|2022-06-05 14:50:00|127.8|126.4|127.9|126.5|128|126.6|127.78|126.38|64
1654440900000|2022-06-05 14:55:00|127.91|126.51|127.81|126.41|127.93|126.53|127.8|126.4|54
1654441200000|2022-06-05 15:00:00|127.82|126.42|127.9|126.5|128.01|126.61|127.82|126.42|70
1654441500000|2022-06-05 15:05:00|127.89|126.49|127.98|126.58|128.01|126.61|127.88|126.48|57
1654441800000|2022-06-05 15:10:00|127.99|126.59|128.08|126.68|128.19|126.79|127.99|126.59|80
1654442100000|2022-06-05 15:15:00|128.06|126.66|128.11|126.71|128.16|126.76|127.96|126.56|58
1654442400000|2022-06-05 15:20:00|128.1|126.7|128.25|126.85|128.36|126.96|128.08|126.68|108
1654442700000|2022-06-05 15:25:00|128.26|126.86|128.06|126.66|128.27|126.87|128.04|126.64|79
1654443000000|2022-06-05 15:30:00|128.07|126.67|128.13|126.73|128.21|126.81|127.89|126.49|91
1654443300000|2022-06-05 15:35:00|128.14|126.74|128.42|127.02|128.45|127.05|128.14|126.74|81
1654443600000|2022-06-05 15:40:00|128.43|127.03|128.36|126.96|128.53|127.13|128.34|126.94|100
1654443900000|2022-06-05 15:45:00|128.38|126.98|128.64|127.24|128.67|127.27|128.35|126.95|73
1654444200000|2022-06-05 15:50:00|128.65|127.25|128.88|127.48|128.88|127.48|128.54|127.14|89
1654444500000|2022-06-05 15:55:00|128.89|127.49|129.08|127.68|129.14|127.74|128.83|127.43|115
1654444800000|2022-06-05 16:00:00|129.06|127.66|129.3|127.9|129.3|127.9|129.06|127.66|109
1654445100000|2022-06-05 16:05:00|129.31|127.91|129.88|128.48|129.89|128.49|129.31|127.91|162
1654445400000|2022-06-05 16:10:00|129.87|128.47|129.49|128.09|130.05|128.65|129.49|128.09|135
1654445700000|2022-06-05 16:15:00|129.52|128.12|128.96|127.56|129.64|128.24|128.95|127.55|195
1654446000000|2022-06-05 16:20:00|128.97|127.57|128.62|127.22|129.14|127.74|128.61|127.21|86
1654446300000|2022-06-05 16:25:00|128.63|127.23|128.44|127.04|128.64|127.24|128.3|126.9|108
1654446600000|2022-06-05 16:30:00|128.45|127.05|128.22|126.82|128.5|127.1|128|126.6|137
1654446900000|2022-06-05 16:35:00|128.19|126.79|128.43|127.03|128.47|127.07|128.19|126.79|118
1654447200000|2022-06-05 16:40:00|128.44|127.04|128.3|126.9|128.53|127.13|128.1|126.7|123
1654447500000|2022-06-05 16:45:00|128.29|126.89|128.07|126.67|128.29|126.89|128.06|126.66|59
1654447800000|2022-06-05 16:50:00|128.08|126.68|128.18|126.78|128.22|126.82|128.04|126.64|60
1654448100000|2022-06-05 16:55:00|128.19|126.79|128.08|126.68|128.35|126.95|128.01|126.61|60
1654448400000|2022-06-05 17:00:00|128.07|126.67|128.3|126.9|128.4|127|127.9|126.5|91
1654448700000|2022-06-05 17:05:00|128.29|126.89|128.36|126.96|128.39|126.99|128.17|126.77|86
1654449000000|2022-06-05 17:10:00|128.33|126.93|128.28|126.88|128.33|126.93|128.17|126.77|93
1654449300000|2022-06-05 17:15:00|128.27|126.87|128.5|127.1|128.51|127.11|128.19|126.79|70
1654449600000|2022-06-05 17:20:00|128.52|127.12|128.86|127.46|128.89|127.49|128.46|127.06|122
1654449900000|2022-06-05 17:25:00|128.87|127.47|128.88|127.48|129.1|127.7|128.8|127.4|129
1654450200000|2022-06-05 17:30:00|128.89|127.49|129.05|127.65|129.18|127.78|128.79|127.39|104
1654450500000|2022-06-05 17:35:00|129.04|127.64|129.05|127.65|129.09|127.69|128.86|127.46|100
1654450800000|2022-06-05 17:40:00|129.01|127.61|128.89|127.49|129.08|127.68|128.78|127.38|90
1654451100000|2022-06-05 17:45:00|128.92|127.52|128.89|127.49|129.16|127.76|128.87|127.47|118
1654451400000|2022-06-05 17:50:00|128.9|127.5|128.89|127.49|129.1|127.7|128.87|127.47|70
1654451700000|2022-06-05 17:55:00|128.86|127.46|128.96|127.56|129.04|127.64|128.86|127.46|72
1654452000000|2022-06-05 18:00:00|128.97|127.57|129.09|127.69|129.31|127.91|128.97|127.57|88
1654452300000|2022-06-05 18:05:00|129.08|127.68|128.89|127.49|129.09|127.69|128.89|127.49|41
1654452600000|2022-06-05 18:10:00|128.88|127.48|128.72|127.32|128.89|127.49|128.69|127.29|62
1654452900000|2022-06-05 18:15:00|128.73|127.33|128.43|127.03|128.73|127.33|128.34|126.94|78
1654453200000|2022-06-05 18:20:00|128.5|127.1|128.43|127.03|128.57|127.17|128.35|126.95|48
1654453500000|2022-06-05 18:25:00|128.42|127.02|128.44|127.04|128.47|127.07|128.35|126.95|44
1654453800000|2022-06-05 18:30:00|128.43|127.03|128.31|126.91|128.48|127.08|128.25|126.85|59
1654454100000|2022-06-05 18:35:00|128.3|126.9|128.18|126.78|128.3|126.9|128.15|126.75|46
1654454400000|2022-06-05 18:40:00|128.17|126.77|128.35|126.95|128.39|126.99|128.17|126.77|34
1654454700000|2022-06-05 18:45:00|128.36|126.96|128.57|127.17|128.69|127.29|128.36|126.96|56
1654455000000|2022-06-05 18:50:00|128.56|127.16|128.47|127.07|128.56|127.16|128.45|127.05|46
1654455300000|2022-06-05 18:55:00|128.46|127.06|128.16|126.76|128.46|127.06|128.11|126.71|66
1654455600000|2022-06-05 19:00:00|128.15|126.75|128.37|126.97|128.55|127.15|128.15|126.75|57
1654455900000|2022-06-05 19:05:00|128.36|126.96|128.34|126.94|128.36|126.96|128.32|126.92|47
1654456200000|2022-06-05 19:10:00|128.32|126.92|128.24|126.84|128.39|126.99|128.2|126.8|51
1654456500000|2022-06-05 19:15:00|128.25|126.85|128.22|126.82|128.27|126.87|128.19|126.79|40
1654456800000|2022-06-05 19:20:00|128.21|126.81|128.27|126.87|128.37|126.97|128.21|126.81|45
1654457100000|2022-06-05 19:25:00|128.29|126.89|128.36|126.96|128.37|126.97|128.25|126.85|42
1654457400000|2022-06-05 19:30:00|128.35|126.95|128.37|126.97|128.46|127.06|128.32|126.92|50
1654457700000|2022-06-05 19:35:00|128.38|126.98|128.32|126.92|128.47|127.07|128.31|126.91|26
1654458000000|2022-06-05 19:40:00|128.29|126.89|128.35|126.95|128.44|127.04|128.28|126.88|37
1654458300000|2022-06-05 19:45:00|128.36|126.96|128.59|127.19|128.72|127.32|128.35|126.95|74
1654458600000|2022-06-05 19:50:00|128.58|127.18|128.56|127.16|128.74|127.34|128.55|127.15|68
1654458900000|2022-06-05 19:55:00|128.57|127.17|129.02|127.62|129.04|127.64|128.55|127.15|68
1654459200000|2022-06-05 20:00:00|129.03|127.63|128.92|127.52|129.1|127.7|128.78|127.38|99
1654459500000|2022-06-05 20:05:00|128.9|127.5|129.16|127.76|129.17|127.77|128.89|127.49|83
1654459800000|2022-06-05 20:10:00|129.19|127.79|129.09|127.69|129.28|127.88|129.08|127.68|54
1654460100000|2022-06-05 20:15:00|129.1|127.7|128.99|127.59|129.12|127.72|128.88|127.48|94
1654460400000|2022-06-05 20:20:00|129|127.6|128.97|127.57|129|127.6|128.81|127.41|115
1654460700000|2022-06-05 20:25:00|128.96|127.56|129.02|127.62|129.09|127.69|128.95|127.55|46
1654461000000|2022-06-05 20:30:00|129.03|127.63|128.98|127.58|129.13|127.73|128.89|127.49|53
1654461300000|2022-06-05 20:35:00|128.99|127.59|128.92|127.52|129.02|127.62|128.88|127.48|63
1654461600000|2022-06-05 20:40:00|128.93|127.53|129|127.6|129.01|127.61|128.88|127.48|41
1654461900000|2022-06-05 20:45:00|128.99|127.59|129.01|127.61|129.06|127.66|128.9|127.5|41
1654462200000|2022-06-05 20:50:00|129|127.6|128.93|127.53|129.02|127.62|128.89|127.49|32
1654462500000|2022-06-05 20:55:00|128.94|127.54|128.8|127.4|128.97|127.57|128.78|127.38|70
1654462800000|2022-06-05 21:00:00|128.81|127.41|128.66|127.26|128.89|127.49|128.66|127.26|89
1654463100000|2022-06-05 21:05:00|128.65|127.25|128.39|126.99|128.66|127.26|128.37|126.97|75
1654463400000|2022-06-05 21:10:00|128.38|126.98|128.59|127.19|128.64|127.24|128.31|126.91|51
1654463700000|2022-06-05 21:15:00|128.6|127.2|128.4|127|128.62|127.22|128.32|126.92|55
1654464000000|2022-06-05 21:20:00|128.39|126.99|128.39|126.99|128.41|127.01|128.38|126.98|25
1654464300000|2022-06-05 21:25:00|128.38|126.98|128.31|126.91|128.39|126.99|128.28|126.88|41
1654464600000|2022-06-05 21:30:00|128.33|126.93|128.38|126.98|128.39|126.99|128.31|126.91|17
1654464900000|2022-06-05 21:35:00|128.42|127.02|128.53|127.13|128.53|127.13|128.42|127.02|7
1654465200000|2022-06-05 21:40:00|128.5|127.1|128.83|127.43|128.86|127.46|128.5|127.1|24
1654465500000|2022-06-05 21:45:00|128.82|127.42|128.76|127.36|128.9|127.5|128.75|127.35|53
1654465800000|2022-06-05 21:50:00|128.77|127.37|128.92|127.52|128.96|127.56|128.77|127.37|44
1654466100000|2022-06-05 21:55:00|128.95|127.55|128.93|127.53|129.04|127.64|128.92|127.52|74
1654466400000|2022-06-05 22:00:00|128.94|127.54|129.2|127.8|129.2|127.8|128.79|127.39|150
1654466700000|2022-06-05 22:05:00|129.19|127.79|129.23|127.83|129.31|127.91|129.18|127.78|52
1654467000000|2022-06-05 22:10:00|129.25|127.85|128.83|127.43|129.25|127.85|128.83|127.43|72
1654467300000|2022-06-05 22:15:00|128.91|127.51|128.94|127.54|129.09|127.69|128.91|127.51|53
1654467600000|2022-06-05 22:20:00|128.93|127.53|129.01|127.61|129.12|127.72|128.92|127.52|47
1654467900000|2022-06-05 22:25:00|129.02|127.62|128.31|126.91|129.05|127.65|128.31|126.91|94
1654468200000|2022-06-05 22:30:00|128.33|126.93|128.03|126.63|128.39|126.99|128.01|126.61|130
1654468500000|2022-06-05 22:35:00|128.02|126.62|128.23|126.83|128.31|126.91|128.02|126.62|99
1654468800000|2022-06-05 22:40:00|128.24|126.84|128.47|127.07|128.54|127.14|128.24|126.84|85
1654469100000|2022-06-05 22:45:00|128.48|127.08|128.6|127.2|128.75|127.35|128.48|127.08|69
1654469400000|2022-06-05 22:50:00|128.59|127.19|128.7|127.3|128.75|127.35|128.59|127.19|36
1654469700000|2022-06-05 22:55:00|128.75|127.35|128.64|127.24|128.77|127.37|128.49|127.09|40
1654470000000|2022-06-05 23:00:00|128.69|127.29|128.69|127.29|128.76|127.36|128.6|127.2|42
1654470300000|2022-06-05 23:05:00|128.68|127.28|128.51|127.11|128.75|127.35|128.22|126.82|83
1654470600000|2022-06-05 23:10:00|128.52|127.12|128.61|127.21|128.69|127.29|128.52|127.12|46
1654470900000|2022-06-05 23:15:00|128.6|127.2|128.25|126.85|128.61|127.21|127.98|126.58|128
1654471200000|2022-06-05 23:20:00|128.24|126.84|128.38|126.98|128.39|126.99|128.09|126.69|74
1654471500000|2022-06-05 23:25:00|128.37|126.97|127.79|126.39|128.37|126.97|127.79|126.39|80
1654471800000|2022-06-05 23:30:00|127.78|126.38|127.99|126.59|128.1|126.7|127.78|126.38|104
1654472100000|2022-06-05 23:35:00|128.01|126.61|127.68|126.28|128.01|126.61|127.48|126.08|110
1654472400000|2022-06-05 23:40:00|127.69|126.29|127.68|126.28|127.7|126.3|127.48|126.08|53
1654472700000|2022-06-05 23:45:00|127.69|126.29|127.7|126.3|127.9|126.5|127.6|126.2|84
1654473000000|2022-06-05 23:50:00|127.71|126.31|127.89|126.49|127.92|126.52|127.67|126.27|73
1654473300000|2022-06-05 23:55:00|127.88|126.48|127.59|126.19|127.91|126.51|127.32|125.92|91
1654473600000|2022-06-06 00:00:00|127.58|126.18|127.57|126.17|127.67|126.27|126.92|125.52|177
1654473900000|2022-06-06 00:05:00|127.58|126.18|127.71|126.31|127.73|126.33|127.58|126.18|45
1654474200000|2022-06-06 00:10:00|127.72|126.32|127.88|126.48|128.2|126.8|127.72|126.32|112
1654474500000|2022-06-06 00:15:00|127.92|126.52|128.69|127.29|128.72|127.32|127.92|126.52|122
1654474800000|2022-06-06 00:20:00|128.7|127.3|128.86|127.46|128.96|127.56|128.58|127.18|60
1654475100000|2022-06-06 00:25:00|128.85|127.45|128.47|127.07|128.87|127.47|128.47|127.07|92
1654475400000|2022-06-06 00:30:00|128.46|127.06|128.9|127.5|128.99|127.59|128.46|127.06|84
1654475700000|2022-06-06 00:35:00|128.91|127.51|128.62|127.22|128.91|127.51|128.55|127.15|65
1654476000000|2022-06-06 00:40:00|128.63|127.23|128.99|127.59|129.01|127.61|128.63|127.23|71
1654476300000|2022-06-06 00:45:00|129.04|127.64|129.54|128.14|129.74|128.34|128.83|127.43|181
1654476600000|2022-06-06 00:50:00|129.53|128.13|129.52|128.12|129.71|128.31|129.38|127.98|137
1654476900000|2022-06-06 00:55:00|129.5|128.1|129.65|128.25|129.66|128.26|129.5|128.1|74
1654477200000|2022-06-06 01:00:00|129.67|128.27|130.08|128.68|130.08|128.68|129.66|128.26|120
1654477500000|2022-06-06 01:05:00|130.09|128.69|130.17|128.77|130.44|129.04|130.08|128.68|129
1654477800000|2022-06-06 01:10:00|130.18|128.78|130.18|128.78|130.23|128.83|130.02|128.62|130
1654478100000|2022-06-06 01:15:00|130.19|128.79|130.33|128.93|130.51|129.11|130.19|128.79|172
1654478400000|2022-06-06 01:20:00|130.32|128.92|130.37|128.97|130.43|129.03|130.2|128.8|136
1654478700000|2022-06-06 01:25:00|130.34|128.94|130.97|129.57|131.02|129.62|130.34|128.94|127
1654479000000|2022-06-06 01:30:00|131|129.6|130.97|129.57|131.02|129.62|130.69|129.29|96
1654479300000|2022-06-06 01:35:00|130.98|129.58|131|129.6|131.15|129.75|130.97|129.57|66
1654479600000|2022-06-06 01:40:00|131.01|129.61|131|129.6|131.04|129.64|130.81|129.41|125
1654479900000|2022-06-06 01:45:00|131.01|129.61|131.12|129.72|131.19|129.79|130.82|129.42|110
1654480200000|2022-06-06 01:50:00|131.14|129.74|131.35|129.95|131.5|130.1|131.11|129.71|238
1654480500000|2022-06-06 01:55:00|131.34|129.94|131.32|129.92|131.5|130.1|131.2|129.8|179
1654480800000|2022-06-06 02:00:00|131.34|129.94|131.61|130.21|131.72|130.32|131.34|129.94|192
1654481100000|2022-06-06 02:05:00|131.63|130.23|131.39|129.99|131.7|130.3|131.28|129.88|115
1654481400000|2022-06-06 02:10:00|131.42|130.02|131.49|130.09|131.49|130.09|131.2|129.8|108
1654481700000|2022-06-06 02:15:00|131.51|130.11|131.2|129.8|131.51|130.11|131.2|129.8|96
1654482000000|2022-06-06 02:20:00|131.21|129.81|130.99|129.59|131.31|129.91|130.99|129.59|102
1654482300000|2022-06-06 02:25:00|131|129.6|131.29|129.89|131.33|129.93|130.99|129.59|91
1654482600000|2022-06-06 02:30:00|131.3|129.9|131.51|130.11|131.89|130.49|131.3|129.9|122
1654482900000|2022-06-06 02:35:00|131.53|130.13|131.4|130|131.54|130.14|131.28|129.88|76
1654483200000|2022-06-06 02:40:00|131.41|130.01|130.83|129.43|131.91|130.51|130.83|129.43|168
1654483500000|2022-06-06 02:45:00|130.82|129.42|131.4|130|131.55|130.15|130.46|129.06|220
1654483800000|2022-06-06 02:50:00|131.38|129.98|131.18|129.78|131.42|130.02|131.13|129.73|88
1654484100000|2022-06-06 02:55:00|131.19|129.79|131.08|129.68|131.19|129.79|131.03|129.63|80
1654484400000|2022-06-06 03:00:00|131.09|129.69|131.3|129.9|131.37|129.97|131.05|129.65|99
1654484700000|2022-06-06 03:05:00|131.29|129.89|131.38|129.98|131.59|130.19|131.19|129.79|79
1654485000000|2022-06-06 03:10:00|131.37|129.97|131.57|130.17|131.69|130.29|131.27|129.87|72
1654485300000|2022-06-06 03:15:00|131.58|130.18|131.67|130.27|131.67|130.27|131.38|129.98|71
1654485600000|2022-06-06 03:20:00|131.66|130.26|131.64|130.24|131.82|130.42|131.56|130.16|86
1654485900000|2022-06-06 03:25:00|131.63|130.23|131.47|130.07|131.63|130.23|131.28|129.88|35
1654486200000|2022-06-06 03:30:00|131.48|130.08|131.49|130.09|131.59|130.19|131.39|129.99|73
1654486500000|2022-06-06 03:35:00|131.48|130.08|131.66|130.26|131.69|130.29|131.47|130.07|60
1654486800000|2022-06-06 03:40:00|131.67|130.27|131.66|130.26|131.67|130.27|131.46|130.06|79
1654487100000|2022-06-06 03:45:00|131.65|130.25|131.97|130.57|132.34|130.94|131.58|130.18|169
1654487400000|2022-06-06 03:50:00|131.98|130.58|132.06|130.66|132.11|130.71|131.89|130.49|114
1654487700000|2022-06-06 03:55:00|132.07|130.67|132.11|130.71|132.33|130.93|131.98|130.58|84
1654488000000|2022-06-06 04:00:00|132.1|130.7|132.57|131.17|132.57|131.17|132.1|130.7|77
1654488300000|2022-06-06 04:05:00|132.56|131.16|132.44|131.04|132.58|131.18|132.39|130.99|63
1654488600000|2022-06-06 04:10:00|132.43|131.03|132.48|131.08|132.51|131.11|132.19|130.79|93
1654488900000|2022-06-06 04:15:00|132.46|131.06|131.97|130.57|132.58|131.18|131.97|130.57|78
1654489200000|2022-06-06 04:20:00|131.96|130.56|132.3|130.9|132.3|130.9|131.77|130.37|114
1654489500000|2022-06-06 04:25:00|132.29|130.89|132.38|130.98|132.38|130.98|132.2|130.8|100
1654489800000|2022-06-06 04:30:00|132.4|131|132.19|130.79|132.41|131.01|132.17|130.77|78
1654490100000|2022-06-06 04:35:00|132.18|130.78|132.36|130.96|132.36|130.96|132.16|130.76|53
1654490400000|2022-06-06 04:40:00|132.37|130.97|131.97|130.57|132.38|130.98|131.88|130.48|102
1654490700000|2022-06-06 04:45:00|131.98|130.58|132.19|130.79|132.24|130.84|131.88|130.48|74
1654491000000|2022-06-06 04:50:00|132.15|130.75|132.29|130.89|132.35|130.95|132.11|130.71|102
1654491300000|2022-06-06 04:55:00|132.3|130.9|132.11|130.71|132.4|131|132.09|130.69|80
1654491600000|2022-06-06 05:00:00|132.15|130.75|132.08|130.68|132.19|130.79|131.98|130.58|64
1654491900000|2022-06-06 05:05:00|132.09|130.69|132.28|130.88|132.33|130.93|132.08|130.68|66
1654492200000|2022-06-06 05:10:00|132.29|130.89|131.79|130.39|132.29|130.89|131.79|130.39|81
1654492500000|2022-06-06 05:15:00|131.82|130.42|131.87|130.47|131.9|130.5|131.72|130.32|96
1654492800000|2022-06-06 05:20:00|131.86|130.46|131.3|129.9|131.88|130.48|131.08|129.68|116
1654493100000|2022-06-06 05:25:00|131.29|129.89|131.39|129.99|131.39|129.99|131.27|129.87|44
1654493400000|2022-06-06 05:30:00|131.42|130.02|131.4|130|131.62|130.22|131.39|129.99|59
1654493700000|2022-06-06 05:35:00|131.39|129.99|131.49|130.09|131.51|130.11|131.38|129.98|27
1654494000000|2022-06-06 05:40:00|131.5|130.1|131.45|130.05|131.67|130.27|131.45|130.05|39
1654494300000|2022-06-06 05:45:00|131.44|130.04|131.24|129.84|131.49|130.09|131.2|129.8|59
1654494600000|2022-06-06 05:50:00|131.23|129.83|131.28|129.88|131.34|129.94|131.18|129.78|88
1654494900000|2022-06-06 05:55:00|131.24|129.84|131.11|129.71|131.29|129.89|131.02|129.62|86
1654495200000|2022-06-06 06:00:00|131.1|129.7|131.19|129.79|131.29|129.89|131.1|129.7|36
1654495500000|2022-06-06 06:05:00|131.18|129.78|131.12|129.72|131.19|129.79|131.09|129.69|34
1654495800000|2022-06-06 06:10:00|131.18|129.78|131.07|129.67|131.18|129.78|131.03|129.63|30
1654496100000|2022-06-06 06:15:00|131.06|129.66|131.34|129.94|131.34|129.94|131.06|129.66|51
1654496400000|2022-06-06 06:20:00|131.35|129.95|131.39|129.99|131.41|130.01|131.3|129.9|44
1654496700000|2022-06-06 06:25:00|131.38|129.98|131.39|129.99|131.44|130.04|131.31|129.91|25
1654497000000|2022-06-06 06:30:00|131.41|130.01|131.5|130.1|131.6|130.2|131.39|129.99|59
1654497300000|2022-06-06 06:35:00|131.52|130.12|131.57|130.17|131.58|130.18|131.38|129.98|54
1654497600000|2022-06-06 06:40:00|131.58|130.18|131.61|130.21|132|130.6|131.57|130.17|72
1654497900000|2022-06-06 06:45:00|131.63|130.23|132.29|130.89|132.31|130.91|131.63|130.23|99
1654498200000|2022-06-06 06:50:00|132.31|130.91|132.46|131.06|132.67|131.27|132.1|130.7|138
1654498500000|2022-06-06 06:55:00|132.42|131.02|132.21|130.81|132.63|131.23|132.18|130.78|151
1654498800000|2022-06-06 07:00:00|132.2|130.8|133.14|131.74|133.16|131.76|132.18|130.78|126
1654499100000|2022-06-06 07:05:00|133.12|131.72|132.79|131.39|133.18|131.78|132.76|131.36|109
1654499400000|2022-06-06 07:10:00|132.78|131.38|132.48|131.08|132.87|131.47|132.39|130.99|71
1654499700000|2022-06-06 07:15:00|132.5|131.1|132.37|130.97|132.64|131.24|132.23|130.83|88
1654500000000|2022-06-06 07:20:00|132.32|130.92|132.62|131.22|132.62|131.22|132.23|130.83|127
1654500300000|2022-06-06 07:25:00|132.67|131.27|132.5|131.1|132.67|131.27|132.45|131.05|39
1654500600000|2022-06-06 07:30:00|132.49|131.09|132.37|130.97|132.56|131.16|132.26|130.86|67
1654500900000|2022-06-06 07:35:00|132.36|130.96|132.28|130.88|132.36|130.96|132.16|130.76|45
1654501200000|2022-06-06 07:40:00|132.27|130.87|132.17|130.77|132.45|131.05|132.17|130.77|30
1654501500000|2022-06-06 07:45:00|132.18|130.78|132.49|131.09|132.53|131.13|132.18|130.78|45
1654501800000|2022-06-06 07:50:00|132.47|131.07|132.45|131.05|132.63|131.23|132.43|131.03|58
1654502100000|2022-06-06 07:55:00|132.44|131.04|132.51|131.11|132.54|131.14|132.42|131.02|41
1654502400000|2022-06-06 08:00:00|132.52|131.12|133.08|131.68|133.11|131.71|132.52|131.12|114
1654502700000|2022-06-06 08:05:00|133.09|131.69|133.11|131.71|133.11|131.71|132.85|131.45|69
1654503000000|2022-06-06 08:10:00|133.1|131.7|132.99|131.59|133.19|131.79|132.99|131.59|65
1654503300000|2022-06-06 08:15:00|133|131.6|133.08|131.68|133.1|131.7|132.97|131.57|50
1654503600000|2022-06-06 08:20:00|133.1|131.7|133.18|131.78|133.35|131.95|133.08|131.68|69
1654503900000|2022-06-06 08:25:00|133.23|131.83|133.23|131.83|133.34|131.94|133.17|131.77|52
1654504200000|2022-06-06 08:30:00|133.24|131.84|133.23|131.83|133.32|131.92|132.98|131.58|139
1654504500000|2022-06-06 08:35:00|133.24|131.84|133.08|131.68|133.24|131.84|133.07|131.67|69
1654504800000|2022-06-06 08:40:00|133.07|131.67|132.89|131.49|133.07|131.67|132.89|131.49|56
1654505100000|2022-06-06 08:45:00|132.9|131.5|132.96|131.56|132.98|131.58|132.77|131.37|103
1654505400000|2022-06-06 08:50:00|132.97|131.57|132.96|131.56|133.06|131.66|132.87|131.47|85
1654505700000|2022-06-06 08:55:00|132.97|131.57|132.97|131.57|133.03|131.63|132.86|131.46|49
1654506000000|2022-06-06 09:00:00|132.98|131.58|133.06|131.66|133.27|131.87|132.96|131.56|108
1654506300000|2022-06-06 09:05:00|133.05|131.65|133.3|131.9|133.3|131.9|133.05|131.65|53
1654506600000|2022-06-06 09:10:00|133.29|131.89|133.17|131.77|133.35|131.95|133.17|131.77|70
1654506900000|2022-06-06 09:15:00|133.18|131.78|133.17|131.77|133.29|131.89|133.11|131.71|85
1654507200000|2022-06-06 09:20:00|133.16|131.76|133.27|131.87|133.4|132|133.1|131.7|79
1654507500000|2022-06-06 09:25:00|133.29|131.89|133.17|131.77|133.3|131.9|133.06|131.66|83
1654507800000|2022-06-06 09:30:00|133.18|131.78|133.3|131.9|133.33|131.93|133.11|131.71|60
1654508100000|2022-06-06 09:35:00|133.29|131.89|133.08|131.68|133.32|131.92|133.08|131.68|58
1654508400000|2022-06-06 09:40:00|133.09|131.69|133.27|131.87|133.29|131.89|133.06|131.66|62
1654508700000|2022-06-06 09:45:00|133.29|131.89|133.27|131.87|133.35|131.95|133.19|131.79|32
1654509000000|2022-06-06 09:50:00|133.29|131.89|133.27|131.87|133.33|131.93|133.24|131.84|46
1654509300000|2022-06-06 09:55:00|133.26|131.86|133.3|131.9|133.3|131.9|133.15|131.75|43
1654509600000|2022-06-06 10:00:00|133.29|131.89|133.39|131.99|133.6|132.2|133.27|131.87|45
1654509900000|2022-06-06 10:05:00|133.38|131.98|133.1|131.7|133.38|131.98|133.1|131.7|71
1654510200000|2022-06-06 10:10:00|133.11|131.71|133.3|131.9|133.3|131.9|133.1|131.7|47
1654510500000|2022-06-06 10:15:00|133.29|131.89|133.18|131.78|133.29|131.89|133.17|131.77|36
1654510800000|2022-06-06 10:20:00|133.17|131.77|133.48|132.08|133.48|132.08|133.14|131.74|36
1654511100000|2022-06-06 10:25:00|133.47|132.07|133.38|131.98|133.47|132.07|133.37|131.97|41
1654511400000|2022-06-06 10:30:00|133.39|131.99|133.81|132.41|133.83|132.43|133.16|131.76|82
1654511700000|2022-06-06 10:35:00|133.82|132.42|133.79|132.39|134|132.6|133.71|132.31|84
1654512000000|2022-06-06 10:40:00|133.81|132.41|133.6|132.2|133.99|132.59|133.55|132.15|89
1654512300000|2022-06-06 10:45:00|133.59|132.19|133.98|132.58|133.98|132.58|133.49|132.09|69
1654512600000|2022-06-06 10:50:00|134.03|132.63|133.38|131.98|134.04|132.64|133.38|131.98|71
1654512900000|2022-06-06 10:55:00|133.39|131.99|133.17|131.77|133.44|132.04|132.98|131.58|81
1654513200000|2022-06-06 11:00:00|133.18|131.78|133.3|131.9|133.34|131.94|133.17|131.77|44
1654513500000|2022-06-06 11:05:00|133.29|131.89|133.39|131.99|133.65|132.25|133.26|131.86|89
1654513800000|2022-06-06 11:10:00|133.4|132|132.7|131.3|133.4|132|132.57|131.17|98
1654514100000|2022-06-06 11:15:00|132.69|131.29|133.19|131.79|133.29|131.89|132.68|131.28|65
1654514400000|2022-06-06 11:20:00|133.2|131.8|133.01|131.61|133.2|131.8|132.88|131.48|122
1654514700000|2022-06-06 11:25:00|133.02|131.62|132.92|131.52|133.12|131.72|132.9|131.5|58
1654515000000|2022-06-06 11:30:00|133.02|131.62|133.01|131.61|133.1|131.7|132.92|131.52|75
1654515300000|2022-06-06 11:35:00|133.02|131.62|132.58|131.18|133.03|131.63|132.42|131.02|84
1654515600000|2022-06-06 11:40:00|132.59|131.19|132.68|131.28|132.7|131.3|132.48|131.08|70
1654515900000|2022-06-06 11:45:00|132.67|131.27|132.47|131.07|132.7|131.3|132.47|131.07|54
1654516200000|2022-06-06 11:50:00|132.46|131.06|132.59|131.19|132.68|131.28|132.24|130.84|61
1654516500000|2022-06-06 11:55:00|132.58|131.18|132.56|131.16|132.58|131.18|132.56|131.16|7
1654516800000|2022-06-06 12:00:00|132.58|131.18|132.57|131.17|132.66|131.26|132.57|131.17|20
1654517100000|2022-06-06 12:05:00|132.56|131.16|132.67|131.27|132.69|131.29|132.56|131.16|24
1654517400000|2022-06-06 12:10:00|132.73|131.33|132.77|131.37|132.95|131.55|132.73|131.33|69
1654517700000|2022-06-06 12:15:00|132.76|131.36|132.38|130.98|132.78|131.38|132.38|130.98|69
1654518000000|2022-06-06 12:20:00|132.37|130.97|132.36|130.96|132.42|131.02|132.34|130.94|40
1654518300000|2022-06-06 12:25:00|132.35|130.95|132.61|131.21|132.63|131.23|132.35|130.95|57
1654518600000|2022-06-06 12:30:00|132.62|131.22|132.7|131.3|132.71|131.31|132.59|131.19|32
1654518900000|2022-06-06 12:35:00|132.69|131.29|132.78|131.38|132.86|131.46|132.49|131.09|68
1654519200000|2022-06-06 12:40:00|132.79|131.39|132.75|131.35|132.96|131.56|132.72|131.32|92
1654519500000|2022-06-06 12:45:00|132.74|131.34|132.57|131.17|132.96|131.56|132.53|131.13|70
1654519800000|2022-06-06 12:50:00|132.56|131.16|132.24|130.84|132.56|131.16|132.05|130.65|72
1654520100000|2022-06-06 12:55:00|132.23|130.83|132.39|130.99|132.58|131.18|132.23|130.83|69
1654520400000|2022-06-06 13:00:00|132.38|130.98|132.47|131.07|132.53|131.13|132.26|130.86|41
1654520700000|2022-06-06 13:05:00|132.48|131.08|132.16|130.76|132.56|131.16|132.16|130.76|42
1654521000000|2022-06-06 13:10:00|132.15|130.75|132.26|130.86|132.28|130.88|131.86|130.46|64
1654521300000|2022-06-06 13:15:00|132.21|130.81|132.16|130.76|132.23|130.83|131.97|130.57|68
1654521600000|2022-06-06 13:20:00|132.17|130.77|132.21|130.81|132.24|130.84|132|130.6|47
1654521900000|2022-06-06 13:25:00|132.25|130.85|132.5|131.1|132.52|131.12|132.15|130.75|53
1654522200000|2022-06-06 13:30:00|132.49|131.09|132.32|130.92|132.61|131.21|132.09|130.69|163
1654522500000|2022-06-06 13:35:00|132.3|130.9|131.53|130.13|132.31|130.91|131.41|130.01|206
1654522800000|2022-06-06 13:40:00|131.52|130.12|131.98|130.58|132.03|130.63|131.04|129.64|144
1654523100000|2022-06-06 13:45:00|131.97|130.57|131.94|130.54|132.07|130.67|131.59|130.19|192
1654523400000|2022-06-06 13:50:00|131.91|130.51|132.02|130.62|132.06|130.66|131.77|130.37|158
1654523700000|2022-06-06 13:55:00|132.01|130.61|132.17|130.77|132.18|130.78|131.86|130.46|147
1654524000000|2022-06-06 14:00:00|132.18|130.78|132.62|131.22|132.63|131.23|132.08|130.68|118
1654524300000|2022-06-06 14:05:00|132.63|131.23|132.79|131.39|133.2|131.8|132.63|131.23|211
1654524600000|2022-06-06 14:10:00|132.8|131.4|132.81|131.41|133.05|131.65|132.77|131.37|125
1654524900000|2022-06-06 14:15:00|132.85|131.45|132.48|131.08|132.89|131.49|132.37|130.97|136
1654525200000|2022-06-06 14:20:00|132.47|131.07|132.64|131.24|132.65|131.25|132.38|130.98|117
1654525500000|2022-06-06 14:25:00|132.62|131.22|133.02|131.62|133.11|131.71|132.46|131.06|121
1654525800000|2022-06-06 14:30:00|133.01|131.61|132.8|131.4|133.2|131.8|132.79|131.39|118
1654526100000|2022-06-06 14:35:00|132.79|131.39|132.91|131.51|133.07|131.67|132.79|131.39|138
1654526400000|2022-06-06 14:40:00|132.9|131.5|132.41|131.01|132.97|131.57|132.28|130.88|113
1654526700000|2022-06-06 14:45:00|132.45|131.05|132.08|130.68|132.49|131.09|132|130.6|133
1654527000000|2022-06-06 14:50:00|132.07|130.67|131.82|130.42|132.09|130.69|131.77|130.37|154
1654527300000|2022-06-06 14:55:00|131.83|130.43|131.82|130.42|131.91|130.51|131.58|130.18|152
1654527600000|2022-06-06 15:00:00|131.85|130.45|131.5|130.1|132.06|130.66|131.49|130.09|169
1654527900000|2022-06-06 15:05:00|131.49|130.09|131.29|129.89|131.62|130.22|131.26|129.86|187
1654528200000|2022-06-06 15:10:00|131.3|129.9|131.21|129.81|131.4|130|130.92|129.52|191
1654528500000|2022-06-06 15:15:00|131.2|129.8|130.48|129.08|131.43|130.03|130.48|129.08|218
1654528800000|2022-06-06 15:20:00|130.47|129.07|130.95|129.55|131.07|129.67|130.29|128.89|203
1654529100000|2022-06-06 15:25:00|130.96|129.56|130.86|129.46|131.16|129.76|130.71|129.31|132
1654529400000|2022-06-06 15:30:00|130.85|129.45|131.28|129.88|131.42|130.02|130.85|129.45|119
1654529700000|2022-06-06 15:35:00|131.27|129.87|131.17|129.77|131.36|129.96|130.98|129.58|165
1654530000000|2022-06-06 15:40:00|131.18|129.78|131.54|130.14|131.55|130.15|131.15|129.75|139
1654530300000|2022-06-06 15:45:00|131.53|130.13|131.14|129.74|131.71|130.31|131.13|129.73|196
1654530600000|2022-06-06 15:50:00|131.13|129.73|131.38|129.98|131.46|130.06|131.08|129.68|113
1654530900000|2022-06-06 15:55:00|131.37|129.97|131.87|130.47|132.03|130.63|131.36|129.96|94
1654531200000|2022-06-06 16:00:00|131.88|130.48|131.09|129.69|131.92|130.52|130.93|129.53|147
1654531500000|2022-06-06 16:05:00|131.08|129.68|131.32|129.92|131.42|130.02|131.03|129.63|154
1654531800000|2022-06-06 16:10:00|131.31|129.91|131.08|129.68|131.56|130.16|131.06|129.66|122
1654532100000|2022-06-06 16:15:00|131.1|129.7|131|129.6|131.11|129.71|130.87|129.47|130
1654532400000|2022-06-06 16:20:00|130.99|129.59|130.58|129.18|131.08|129.68|130.57|129.17|106
1654532700000|2022-06-06 16:25:00|130.59|129.19|130.76|129.36|130.86|129.46|130.59|129.19|98
1654533000000|2022-06-06 16:30:00|130.75|129.35|130.76|129.36|130.76|129.36|130.34|128.94|126
1654533300000|2022-06-06 16:35:00|130.78|129.38|130.69|129.29|131|129.6|130.68|129.28|153
1654533600000|2022-06-06 16:40:00|130.68|129.28|130.37|128.97|130.68|129.28|130.36|128.96|135
1654533900000|2022-06-06 16:45:00|130.36|128.96|130.45|129.05|130.61|129.21|130.26|128.86|100
1654534200000|2022-06-06 16:50:00|130.42|129.02|129.96|128.56|130.43|129.03|129.77|128.37|165
1654534500000|2022-06-06 16:55:00|129.93|128.53|130.23|128.83|130.36|128.96|129.93|128.53|136
1654534800000|2022-06-06 17:00:00|130.27|128.87|130.09|128.69|130.45|129.05|130.01|128.61|207
1654535100000|2022-06-06 17:05:00|130.1|128.7|129.89|128.49|130.35|128.95|129.89|128.49|162
1654535400000|2022-06-06 17:10:00|129.9|128.5|129.77|128.37|129.92|128.52|129.46|128.06|150
1654535700000|2022-06-06 17:15:00|129.78|128.38|129.41|128.01|129.78|128.38|129.36|127.96|201
1654536000000|2022-06-06 17:20:00|129.4|128|129.68|128.28|129.71|128.31|129.29|127.89|181
1654536300000|2022-06-06 17:25:00|129.69|128.29|129.59|128.19|129.75|128.35|129.55|128.15|152
1654536600000|2022-06-06 17:30:00|129.57|128.17|129.69|128.29|129.98|128.58|129.56|128.16|126
1654536900000|2022-06-06 17:35:00|129.68|128.28|129.81|128.41|129.88|128.48|129.49|128.09|145
1654537200000|2022-06-06 17:40:00|129.8|128.4|130|128.6|130.01|128.61|129.57|128.17|85
1654537500000|2022-06-06 17:45:00|130.03|128.63|129.95|128.55|130.06|128.66|129.75|128.35|110
1654537800000|2022-06-06 17:50:00|129.96|128.56|130.16|128.76|130.18|128.78|129.88|128.48|133
1654538100000|2022-06-06 17:55:00|130.18|128.78|130.07|128.67|130.28|128.88|130.04|128.64|90
1654538400000|2022-06-06 18:00:00|130.06|128.66|130.17|128.77|130.17|128.77|129.85|128.45|107
1654538700000|2022-06-06 18:05:00|130.15|128.75|129.9|128.5|130.21|128.81|129.79|128.39|126
1654539000000|2022-06-06 18:10:00|129.89|128.49|130|128.6|130.02|128.62|129.87|128.47|61
1654539300000|2022-06-06 18:15:00|129.99|128.59|130.28|128.88|130.3|128.9|129.88|128.48|79
1654539600000|2022-06-06 18:20:00|130.27|128.87|129.97|128.57|130.27|128.87|129.87|128.47|60
1654539900000|2022-06-06 18:25:00|129.98|128.58|130.06|128.66|130.06|128.66|129.87|128.47|65
1654540200000|2022-06-06 18:30:00|130.01|128.61|130.07|128.67|130.08|128.68|129.95|128.55|70
1654540500000|2022-06-06 18:35:00|130.06|128.66|129.49|128.09|130.12|128.72|129.49|128.09|99
1654540800000|2022-06-06 18:40:00|129.5|128.1|130.12|128.72|130.12|128.72|129.5|128.1|56
1654541100000|2022-06-06 18:45:00|130.13|128.73|129.93|128.53|130.33|128.93|129.93|128.53|113
1654541400000|2022-06-06 18:50:00|129.92|128.52|129.7|128.3|129.92|128.52|129.39|127.99|106
1654541700000|2022-06-06 18:55:00|129.75|128.35|130|128.6|130.09|128.69|129.68|128.28|85
1654542000000|2022-06-06 19:00:00|129.99|128.59|129.88|128.48|130.16|128.76|129.86|128.46|117
1654542300000|2022-06-06 19:05:00|129.87|128.47|130.05|128.65|130.05|128.65|129.77|128.37|88
1654542600000|2022-06-06 19:10:00|130.03|128.63|129.88|128.48|130.05|128.65|129.77|128.37|112
1654542900000|2022-06-06 19:15:00|129.87|128.47|129.89|128.49|130.11|128.71|129.87|128.47|90
1654543200000|2022-06-06 19:20:00|129.9|128.5|129.99|128.59|130.02|128.62|129.77|128.37|97
1654543500000|2022-06-06 19:25:00|129.98|128.58|129.98|128.58|130.07|128.67|129.89|128.49|81
1654543800000|2022-06-06 19:30:00|129.97|128.57|130.02|128.62|130.07|128.67|129.88|128.48|91
1654544100000|2022-06-06 19:35:00|130.01|128.61|130.2|128.8|130.22|128.82|129.97|128.57|72
1654544400000|2022-06-06 19:40:00|130.22|128.82|130.43|129.03|130.54|129.14|130.14|128.74|116
1654544700000|2022-06-06 19:45:00|130.44|129.04|130.39|128.99|130.49|129.09|130.31|128.91|61
1654545000000|2022-06-06 19:50:00|130.43|129.03|130.51|129.11|130.55|129.15|130.35|128.95|84
1654545300000|2022-06-06 19:55:00|130.49|129.09|130.51|129.11|130.67|129.27|130.44|129.04|91
1654545600000|2022-06-06 20:00:00|130.5|129.1|130.17|128.77|130.54|129.14|130.16|128.76|104
1654545900000|2022-06-06 20:05:00|130.16|128.76|129.49|128.09|130.21|128.81|129.46|128.06|115
1654546200000|2022-06-06 20:10:00|129.45|128.05|129.59|128.19|129.59|128.19|128.96|127.56|180
1654546500000|2022-06-06 20:15:00|129.6|128.2|130.39|128.99|130.48|129.08|129.53|128.13|151
1654546800000|2022-06-06 20:20:00|130.38|128.98|129.99|128.59|130.38|128.98|129.88|128.48|126
1654547100000|2022-06-06 20:25:00|130|128.6|130.02|128.62|130.08|128.68|129.78|128.38|92
1654547400000|2022-06-06 20:30:00|129.99|128.59|129.96|128.56|130.23|128.83|129.89|128.49|80
1654547700000|2022-06-06 20:35:00|129.95|128.55|129.72|128.32|129.95|128.55|129.66|128.26|56
1654548000000|2022-06-06 20:40:00|129.71|128.31|129.91|128.51|130.1|128.7|129.71|128.31|85
1654548300000|2022-06-06 20:45:00|129.93|128.53|130.2|128.8|130.2|128.8|129.91|128.51|86
1654548600000|2022-06-06 20:50:00|130.21|128.81|130.31|128.91|130.36|128.96|130.1|128.7|69
1654548900000|2022-06-06 20:55:00|130.3|128.9|130.27|128.87|130.4|129|130.19|128.79|64
1654549200000|2022-06-06 21:00:00|130.26|128.86|130.54|129.14|130.66|129.26|130.23|128.83|95
1654549500000|2022-06-06 21:05:00|130.57|129.17|130.45|129.05|130.57|129.17|130.36|128.96|30
1654549800000|2022-06-06 21:10:00|130.47|129.07|130.64|129.24|130.67|129.27|130.45|129.05|37
1654550100000|2022-06-06 21:15:00|130.65|129.25|130.67|129.27|130.67|129.27|130.59|129.19|48
1654550400000|2022-06-06 21:20:00|130.66|129.26|130.6|129.2|130.75|129.35|130.57|129.17|59
1654550700000|2022-06-06 21:25:00|130.59|129.19|130.64|129.24|130.65|129.25|130.58|129.18|49
1654551000000|2022-06-06 21:30:00|130.63|129.23|130.49|129.09|130.63|129.23|130.34|128.94|144
1654551300000|2022-06-06 21:35:00|130.52|129.12|130.62|129.22|130.63|129.23|130.46|129.06|52
1654551600000|2022-06-06 21:40:00|130.63|129.23|130.63|129.23|130.65|129.25|130.61|129.21|24
1654551900000|2022-06-06 21:45:00|130.62|129.22|130.62|129.22|130.71|129.31|130.61|129.21|34
1654552200000|2022-06-06 21:50:00|130.61|129.21|130.7|129.3|130.7|129.3|130.61|129.21|29
1654552500000|2022-06-06 21:55:00|130.72|129.32|130.91|129.51|130.96|129.56|130.68|129.28|14
1654552800000|2022-06-06 22:00:00|130.92|129.52|131.02|129.62|131.02|129.62|130.91|129.51|34
1654553100000|2022-06-06 22:05:00|131.03|129.63|131.52|130.12|131.53|130.13|131|129.6|72
1654553400000|2022-06-06 22:10:00|131.51|130.11|131.21|129.81|131.51|130.11|131.12|129.72|62
1654553700000|2022-06-06 22:15:00|131.18|129.78|130.9|129.5|131.21|129.81|130.9|129.5|105
1654554000000|2022-06-06 22:20:00|130.89|129.49|130.82|129.42|130.9|129.5|130.8|129.4|54
1654554300000|2022-06-06 22:25:00|130.8|129.4|130.9|129.5|130.94|129.54|130.77|129.37|39
1654554600000|2022-06-06 22:30:00|130.94|129.54|130.58|129.18|130.94|129.54|130.55|129.15|46
1654554900000|2022-06-06 22:35:00|130.57|129.17|130.67|129.27|130.67|129.27|130.56|129.16|20
1654555200000|2022-06-06 22:40:00|130.66|129.26|130.4|129|130.67|129.27|130.4|129|31
1654555500000|2022-06-06 22:45:00|130.44|129.04|130.11|128.71|130.48|129.08|130.02|128.62|72
1654555800000|2022-06-06 22:50:00|130.12|128.72|130.3|128.9|130.43|129.03|130.1|128.7|68
1654556100000|2022-06-06 22:55:00|130.31|128.91|130.19|128.79|130.41|129.01|130.12|128.72|67
1654556400000|2022-06-06 23:00:00|130.15|128.75|130.3|128.9|130.3|128.9|130.09|128.69|43
1654556700000|2022-06-06 23:05:00|130.32|128.92|130.5|129.1|130.51|129.11|130.32|128.92|30
1654557000000|2022-06-06 23:10:00|130.51|129.11|130.47|129.07|130.51|129.11|130.25|128.85|89
1654557300000|2022-06-06 23:15:00|130.48|129.08|130.65|129.25|130.69|129.29|130.46|129.06|31
1654557600000|2022-06-06 23:20:00|130.68|129.28|130.47|129.07|130.72|129.32|130.46|129.06|41
1654557900000|2022-06-06 23:25:00|130.45|129.05|130.49|129.09|130.54|129.14|130.25|128.85|102
1654558200000|2022-06-06 23:30:00|130.48|129.08|130.14|128.74|130.49|129.09|130|128.6|68
1654558500000|2022-06-06 23:35:00|130.15|128.75|130.36|128.96|130.44|129.04|130.13|128.73|166
1654558800000|2022-06-06 23:40:00|130.38|128.98|131.15|129.75|131.17|129.77|130.35|128.95|173
1654559100000|2022-06-06 23:45:00|131.16|129.76|131.16|129.76|131.33|129.93|131.14|129.74|125
1654559400000|2022-06-06 23:50:00|131.17|129.77|131.15|129.75|131.23|129.83|130.84|129.44|109
1654559700000|2022-06-06 23:55:00|131.16|129.76|131|129.6|131.26|129.86|130.93|129.53|57
1654560000000|2022-06-07 00:00:00|130.99|129.59|130.12|128.72|131.04|129.64|130.12|128.72|134
1654560300000|2022-06-07 00:05:00|130.11|128.71|130.98|129.58|131.16|129.76|130.02|128.62|176
1654560600000|2022-06-07 00:10:00|130.94|129.54|130.42|129.02|131.11|129.71|130.41|129.01|156
1654560900000|2022-06-07 00:15:00|130.41|129.01|130.81|129.41|131.1|129.7|130.32|128.92|188
1654561200000|2022-06-07 00:20:00|130.8|129.4|127.9|126.5|130.89|129.49|127.9|126.5|396
1654561500000|2022-06-07 00:25:00|127.87|126.47|127.79|126.39|127.96|126.56|127.23|125.83|351
1654561800000|2022-06-07 00:30:00|127.81|126.41|126.6|125.2|127.81|126.41|126.27|124.87|426
1654562100000|2022-06-07 00:35:00|126.62|125.22|125.89|124.49|126.77|125.37|125.38|123.98|598
1654562400000|2022-06-07 00:40:00|125.9|124.5|125.68|124.28|126.43|125.03|125.57|124.17|463
1654562700000|2022-06-07 00:45:00|125.67|124.27|125.7|124.3|126.12|124.72|125.63|124.23|255
1654563000000|2022-06-07 00:50:00|125.69|124.29|125.37|123.97|125.69|124.29|124.96|123.56|193
1654563300000|2022-06-07 00:55:00|125.36|123.96|125.23|123.83|125.38|123.98|124.93|123.53|162
1654563600000|2022-06-07 01:00:00|125.21|123.81|125.21|123.81|125.26|123.86|124.16|122.76|288
1654563900000|2022-06-07 01:05:00|125.2|123.8|125.67|124.27|125.67|124.27|125.12|123.72|136
1654564200000|2022-06-07 01:10:00|125.63|124.23|125.47|124.07|125.66|124.26|125.21|123.81|212
1654564500000|2022-06-07 01:15:00|125.44|124.04|125.24|123.84|125.45|124.05|125.04|123.64|217
1654564800000|2022-06-07 01:20:00|125.25|123.85|125.43|124.03|125.46|124.06|124.82|123.42|165
1654565100000|2022-06-07 01:25:00|125.42|124.02|125.11|123.71|125.42|124.02|124.82|123.42|230
1654565400000|2022-06-07 01:30:00|125.1|123.7|124.93|123.53|125.1|123.7|124.44|123.04|221
1654565700000|2022-06-07 01:35:00|124.94|123.54|124.83|123.43|125|123.6|124.73|123.33|128
1654566000000|2022-06-07 01:40:00|124.82|123.42|124.33|122.93|124.82|123.42|124.28|122.88|191
1654566300000|2022-06-07 01:45:00|124.36|122.96|123.85|122.45|124.41|123.01|123.85|122.45|124
1654566600000|2022-06-07 01:50:00|123.8|122.4|122.98|121.58|123.8|122.4|122.55|121.15|371
1654566900000|2022-06-07 01:55:00|123|121.6|123.95|122.55|124.05|122.65|122.84|121.44|210
1654567200000|2022-06-07 02:00:00|123.97|122.57|123.45|122.05|123.97|122.57|123.31|121.91|187
1654567500000|2022-06-07 02:05:00|123.43|122.03|123.22|121.82|123.48|122.08|123.08|121.68|149
1654567800000|2022-06-07 02:10:00|123.25|121.85|123.41|122.01|123.6|122.2|123.15|121.75|111
1654568100000|2022-06-07 02:15:00|123.4|122|123.13|121.73|123.45|122.05|122.93|121.53|213
1654568400000|2022-06-07 02:20:00|123.15|121.75|123.22|121.82|123.35|121.95|122.7|121.3|243
1654568700000|2022-06-07 02:25:00|123.25|121.85|123.13|121.73|123.46|122.06|123.09|121.69|231
1654569000000|2022-06-07 02:30:00|123.11|121.71|123.32|121.92|123.4|122|122.93|121.53|232
1654569300000|2022-06-07 02:35:00|123.33|121.93|124.02|122.62|124.05|122.65|123.32|121.92|150
1654569600000|2022-06-07 02:40:00|124.03|122.63|123.9|122.5|124.09|122.69|123.88|122.48|151
1654569900000|2022-06-07 02:45:00|123.95|122.55|124.4|123|124.43|123.03|123.86|122.46|181
1654570200000|2022-06-07 02:50:00|124.41|123.01|124.24|122.84|124.45|123.05|124.05|122.65|143
1654570500000|2022-06-07 02:55:00|124.22|122.82|124.07|122.67|124.24|122.84|124.05|122.65|85
1654570800000|2022-06-07 03:00:00|124.06|122.66|124.13|122.73|124.13|122.73|123.82|122.42|137
1654571100000|2022-06-07 03:05:00|124.12|122.72|124.25|122.85|124.3|122.9|124.06|122.66|83
1654571400000|2022-06-07 03:10:00|124.26|122.86|124.48|123.08|124.49|123.09|124.2|122.8|76
1654571700000|2022-06-07 03:15:00|124.51|123.11|124.67|123.27|124.7|123.3|124.48|123.08|65
1654572000000|2022-06-07 03:20:00|124.66|123.26|125.17|123.77|125.26|123.86|124.66|123.26|131
1654572300000|2022-06-07 03:25:00|125.22|123.82|125.12|123.72|125.52|124.12|125.11|123.71|118
1654572600000|2022-06-07 03:30:00|125.14|123.74|125.02|123.62|125.23|123.83|124.99|123.59|116
1654572900000|2022-06-07 03:35:00|125.03|123.63|125.33|123.93|125.34|123.94|125.02|123.62|55
1654573200000|2022-06-07 03:40:00|125.32|123.92|125.32|123.92|125.39|123.99|125.12|123.72|64
1654573500000|2022-06-07 03:45:00|125.31|123.91|125.02|123.62|125.33|123.93|124.91|123.51|158
1654573800000|2022-06-07 03:50:00|125.01|123.61|125.22|123.82|125.24|123.84|124.99|123.59|106
1654574100000|2022-06-07 03:55:00|125.21|123.81|125.49|124.09|125.66|124.26|125.19|123.79|70
1654574400000|2022-06-07 04:00:00|125.52|124.12|124.99|123.59|125.55|124.15|124.92|123.52|116
1654574700000|2022-06-07 04:05:00|124.98|123.58|124.92|123.52|125.12|123.72|124.8|123.4|102
1654575000000|2022-06-07 04:10:00|124.91|123.51|124.95|123.55|125.03|123.63|124.84|123.44|40
1654575300000|2022-06-07 04:15:00|124.93|123.53|125.08|123.68|125.12|123.72|124.92|123.52|60
1654575600000|2022-06-07 04:20:00|125.07|123.67|125.12|123.72|125.13|123.73|124.93|123.53|61
1654575900000|2022-06-07 04:25:00|125.14|123.74|125.26|123.86|125.3|123.9|125.14|123.74|50
1654576200000|2022-06-07 04:30:00|125.28|123.88|125.06|123.66|125.32|123.92|124.89|123.49|90
1654576500000|2022-06-07 04:35:00|125.07|123.67|125.02|123.62|125.2|123.8|125.02|123.62|53
1654576800000|2022-06-07 04:40:00|125.03|123.63|125.11|123.71|125.23|123.83|125.03|123.63|75
1654577100000|2022-06-07 04:45:00|125.1|123.7|125.37|123.97|125.37|123.97|125.05|123.65|48
1654577400000|2022-06-07 04:50:00|125.35|123.95|125.13|123.73|125.35|123.95|125.1|123.7|72
1654577700000|2022-06-07 04:55:00|125.16|123.76|125.16|123.76|125.26|123.86|125.11|123.71|62
1654578000000|2022-06-07 05:00:00|125.14|123.74|125.15|123.75|125.26|123.86|125.09|123.69|105
1654578300000|2022-06-07 05:05:00|125.18|123.78|125.25|123.85|125.32|123.92|125.03|123.63|104
1654578600000|2022-06-07 05:10:00|125.24|123.84|124.9|123.5|125.29|123.89|124.82|123.42|99
1654578900000|2022-06-07 05:15:00|124.91|123.51|125.12|123.72|125.13|123.73|124.9|123.5|98
1654579200000|2022-06-07 05:20:00|125.14|123.74|124.93|123.53|125.18|123.78|124.9|123.5|83
1654579500000|2022-06-07 05:25:00|124.92|123.52|124.46|123.06|124.94|123.54|124.37|122.97|63
1654579800000|2022-06-07 05:30:00|124.47|123.07|124.7|123.3|124.7|123.3|124.46|123.06|54
1654580100000|2022-06-07 05:35:00|124.72|123.32|124.65|123.25|124.72|123.32|124.49|123.09|64
1654580400000|2022-06-07 05:40:00|124.7|123.3|124.94|123.54|125.02|123.62|124.7|123.3|78
1654580700000|2022-06-07 05:45:00|124.95|123.55|125.01|123.61|125.02|123.62|124.71|123.31|71
1654581000000|2022-06-07 05:50:00|125.05|123.65|125.22|123.82|125.41|124.01|125.01|123.61|95
1654581300000|2022-06-07 05:55:00|125.24|123.84|124.9|123.5|125.3|123.9|124.84|123.44|119
1654581600000|2022-06-07 06:00:00|124.89|123.49|125.11|123.71|125.26|123.86|124.88|123.48|84
1654581900000|2022-06-07 06:05:00|125.13|123.73|124.91|123.51|125.13|123.73|124.91|123.51|53
1654582200000|2022-06-07 06:10:00|124.89|123.49|124.98|123.58|125.04|123.64|124.89|123.49|39
1654582500000|2022-06-07 06:15:00|125|123.6|125.03|123.63|125.1|123.7|124.9|123.5|44
1654582800000|2022-06-07 06:20:00|125.01|123.61|124.81|123.41|125.05|123.65|124.79|123.39|67
1654583100000|2022-06-07 06:25:00|124.8|123.4|125.09|123.69|125.13|123.73|124.8|123.4|57
1654583400000|2022-06-07 06:30:00|125.13|123.73|124.8|123.4|125.13|123.73|124.78|123.38|77
1654583700000|2022-06-07 06:35:00|124.83|123.43|125.12|123.72|125.15|123.75|124.8|123.4|53
1654584000000|2022-06-07 06:40:00|125.1|123.7|124.94|123.54|125.16|123.76|124.93|123.53|64
1654584300000|2022-06-07 06:45:00|124.93|123.53|125.3|123.9|125.3|123.9|124.91|123.51|58
1654584600000|2022-06-07 06:50:00|125.35|123.95|125.09|123.69|125.36|123.96|125.09|123.69|64
1654584900000|2022-06-07 06:55:00|125.12|123.72|125.14|123.74|125.18|123.78|125.09|123.69|37
1654585200000|2022-06-07 07:00:00|125.12|123.72|125.2|123.8|125.35|123.95|125.12|123.72|52
1654585500000|2022-06-07 07:05:00|125.19|123.79|125.31|123.91|125.32|123.92|125.14|123.74|31
1654585800000|2022-06-07 07:10:00|125.32|123.92|125.35|123.95|125.35|123.95|125.21|123.81|26
1654586100000|2022-06-07 07:15:00|125.37|123.97|125.21|123.81|125.53|124.13|125.21|123.81|76
1654586400000|2022-06-07 07:20:00|125.2|123.8|125.25|123.85|125.28|123.88|125.07|123.67|50
1654586700000|2022-06-07 07:25:00|125.24|123.84|125.36|123.96|125.43|124.03|125.16|123.76|67
1654587000000|2022-06-07 07:30:00|125.34|123.94|125.27|123.87|125.38|123.98|125.16|123.76|52
1654587300000|2022-06-07 07:35:00|125.22|123.82|125.29|123.89|125.3|123.9|125.16|123.76|65
1654587600000|2022-06-07 07:40:00|125.35|123.95|125.24|123.84|125.53|124.13|125.24|123.84|71
1654587900000|2022-06-07 07:45:00|125.23|123.83|125.17|123.77|125.32|123.92|125.17|123.77|66
1654588200000|2022-06-07 07:50:00|125.18|123.78|125.23|123.83|125.23|123.83|125.17|123.77|7
1654588500000|2022-06-07 07:55:00|125.28|123.88|125.27|123.87|125.33|123.93|125.26|123.86|37
1654588800000|2022-06-07 08:00:00|125.25|123.85|125.28|123.88|125.28|123.88|125.19|123.79|81
1654589100000|2022-06-07 08:05:00|125.27|123.87|125.47|124.07|125.48|124.08|125.22|123.82|44
1654589400000|2022-06-07 08:10:00|125.46|124.06|125.63|124.23|125.66|124.26|125.41|124.01|43
1654589700000|2022-06-07 08:15:00|125.65|124.25|125.92|124.52|125.94|124.54|125.61|124.21|56
1654590000000|2022-06-07 08:20:00|125.93|124.53|125.89|124.49|125.94|124.54|125.8|124.4|44
1654590300000|2022-06-07 08:25:00|125.88|124.48|125.89|124.49|125.91|124.51|125.79|124.39|74
1654590600000|2022-06-07 08:30:00|125.88|124.48|125.79|124.39|125.89|124.49|125.79|124.39|53
1654590900000|2022-06-07 08:35:00|125.78|124.38|126.15|124.75|126.28|124.88|125.78|124.38|80
1654591200000|2022-06-07 08:40:00|126.16|124.76|126.25|124.85|126.29|124.89|126.14|124.74|112
1654591500000|2022-06-07 08:45:00|126.26|124.86|126.24|124.84|126.3|124.9|126.15|124.75|106
1654591800000|2022-06-07 08:50:00|126.26|124.86|126.1|124.7|126.26|124.86|126.04|124.64|86
1654592100000|2022-06-07 08:55:00|126.12|124.72|126.12|124.72|126.19|124.79|126.09|124.69|76
1654592400000|2022-06-07 09:00:00|126.15|124.75|125.57|124.17|126.19|124.79|125.57|124.17|106
1654592700000|2022-06-07 09:05:00|125.56|124.16|125.49|124.09|125.66|124.26|125.44|124.04|66
1654593000000|2022-06-07 09:10:00|125.5|124.1|125.43|124.03|125.5|124.1|125.38|123.98|59
1654593300000|2022-06-07 09:15:00|125.44|124.04|125.6|124.2|125.62|124.22|125.31|123.91|66
1654593600000|2022-06-07 09:20:00|125.59|124.19|125.56|124.16|125.66|124.26|125.56|124.16|65
1654593900000|2022-06-07 09:25:00|125.57|124.17|125.5|124.1|125.6|124.2|125.5|124.1|60
1654594200000|2022-06-07 09:30:00|125.49|124.09|125.45|124.05|125.56|124.16|125.42|124.02|48
1654594500000|2022-06-07 09:35:00|125.46|124.06|125.5|124.1|125.55|124.15|125.44|124.04|27
1654594800000|2022-06-07 09:40:00|125.49|124.09|125.47|124.07|125.49|124.09|125.39|123.99|44
1654595100000|2022-06-07 09:45:00|125.46|124.06|125.5|124.1|125.52|124.12|125.41|124.01|23
1654595400000|2022-06-07 09:50:00|125.54|124.14|125.42|124.02|125.54|124.14|125.41|124.01|25
1654595700000|2022-06-07 09:55:00|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|18
1654596000000|2022-06-07 10:00:00|125.41|124.01|125.4|124|125.47|124.07|125.36|123.96|22
1654596300000|2022-06-07 10:05:00|125.39|123.99|125.37|123.97|125.4|124|125.36|123.96|7
1654596600000|2022-06-07 10:10:00|125.42|124.02|125.43|124.03|125.44|124.04|125.36|123.96|30
1654596900000|2022-06-07 10:15:00|125.44|124.04|125.36|123.96|125.52|124.12|125.36|123.96|44
1654597200000|2022-06-07 10:20:00|125.33|123.93|125.27|123.87|125.33|123.93|125.18|123.78|43
1654597500000|2022-06-07 10:25:00|125.26|123.86|125.4|124|125.5|124.1|125.23|123.83|41
1654597800000|2022-06-07 10:30:00|125.39|123.99|125.67|124.27|125.7|124.3|125.39|123.99|31
1654598100000|2022-06-07 10:35:00|125.68|124.28|125.95|124.55|125.96|124.56|125.62|124.22|38
1654598400000|2022-06-07 10:40:00|125.96|124.56|125.98|124.58|126.08|124.68|125.96|124.56|53
1654598700000|2022-06-07 10:45:00|125.99|124.59|125.99|124.59|126.09|124.69|125.98|124.58|28
1654599000000|2022-06-07 10:50:00|126|124.6|125.99|124.59|126.13|124.73|125.99|124.59|45
1654599300000|2022-06-07 10:55:00|125.98|124.58|125.59|124.19|126.1|124.7|125.58|124.18|71
1654599600000|2022-06-07 11:00:00|125.58|124.18|124.2|122.8|125.81|124.41|124.07|122.67|327
1654599900000|2022-06-07 11:05:00|124.21|122.81|124.66|123.26|124.99|123.59|124.2|122.8|188
1654600200000|2022-06-07 11:10:00|124.63|123.23|124.28|122.88|124.66|123.26|123.97|122.57|263
1654600500000|2022-06-07 11:15:00|124.27|122.87|124.56|123.16|124.58|123.18|124.18|122.78|143
1654600800000|2022-06-07 11:20:00|124.54|123.14|124.39|122.99|124.54|123.14|123.99|122.59|162
1654601100000|2022-06-07 11:25:00|124.4|123|124.47|123.07|124.51|123.11|124.1|122.7|137
1654601400000|2022-06-07 11:30:00|124.48|123.08|124.34|122.94|124.56|123.16|124.28|122.88|110
1654601700000|2022-06-07 11:35:00|124.33|122.93|124.27|122.87|124.41|123.01|124.08|122.68|137
1654602000000|2022-06-07 11:40:00|124.26|122.86|124.31|122.91|124.37|122.97|124.19|122.79|84
1654602300000|2022-06-07 11:45:00|124.32|122.92|124.4|123|124.46|123.06|124.16|122.76|103
1654602600000|2022-06-07 11:50:00|124.39|122.99|124.42|123.02|124.46|123.06|124.2|122.8|66
1654602900000|2022-06-07 11:55:00|124.43|123.03|125.19|123.79|125.33|123.93|124.43|123.03|65
1654603200000|2022-06-07 12:00:00|125.25|123.85|125.07|123.67|125.28|123.88|125|123.6|93
1654603500000|2022-06-07 12:05:00|125.09|123.69|124.98|123.58|125.09|123.69|124.96|123.56|83
1654603800000|2022-06-07 12:10:00|124.97|123.57|124.93|123.53|124.98|123.58|124.83|123.43|88
1654604100000|2022-06-07 12:15:00|124.89|123.49|124.87|123.47|124.98|123.58|124.8|123.4|62
1654604400000|2022-06-07 12:20:00|124.86|123.46|124.47|123.07|125.03|123.63|124.38|122.98|140
1654604700000|2022-06-07 12:25:00|124.48|123.08|124.26|122.86|124.48|123.08|124.18|122.78|108
1654605000000|2022-06-07 12:30:00|124.25|122.85|124.34|122.94|124.34|122.94|124.05|122.65|92
1654605300000|2022-06-07 12:35:00|124.31|122.91|124.88|123.48|124.95|123.55|124.29|122.89|117
1654605600000|2022-06-07 12:40:00|124.86|123.46|125.12|123.72|125.17|123.77|124.79|123.39|93
1654605900000|2022-06-07 12:45:00|125.11|123.71|124.82|123.42|125.22|123.82|124.79|123.39|88
1654606200000|2022-06-07 12:50:00|124.83|123.43|124.99|123.59|124.99|123.59|124.81|123.41|80
1654606500000|2022-06-07 12:55:00|125|123.6|124.86|123.46|125|123.6|124.86|123.46|42
1654606800000|2022-06-07 13:00:00|124.85|123.45|124.99|123.59|125.05|123.65|124.78|123.38|102
1654607100000|2022-06-07 13:05:00|125|123.6|125.11|123.71|125.17|123.77|124.99|123.59|40
1654607400000|2022-06-07 13:10:00|125.12|123.72|124.79|123.39|125.28|123.88|124.76|123.36|89
1654607700000|2022-06-07 13:15:00|124.86|123.46|124.89|123.49|124.99|123.59|124.76|123.36|73
1654608000000|2022-06-07 13:20:00|124.88|123.48|124.8|123.4|124.89|123.49|124.7|123.3|68
1654608300000|2022-06-07 13:25:00|124.81|123.41|124.93|123.53|125.12|123.72|124.73|123.33|114
1654608600000|2022-06-07 13:30:00|124.92|123.52|125.17|123.77|125.33|123.93|124.41|123.01|240
1654608900000|2022-06-07 13:35:00|125.16|123.76|125.46|124.06|125.55|124.15|125.16|123.76|165
1654609200000|2022-06-07 13:40:00|125.47|124.07|125.57|124.17|125.61|124.21|125.4|124|98
1654609500000|2022-06-07 13:45:00|125.58|124.18|125.56|124.16|126|124.6|125.48|124.08|145
1654609800000|2022-06-07 13:50:00|125.57|124.17|125.89|124.49|126.17|124.77|125.57|124.17|176
1654610100000|2022-06-07 13:55:00|125.9|124.5|125.47|124.07|126.02|124.62|125.37|123.97|147
1654610400000|2022-06-07 14:00:00|125.48|124.08|125.65|124.25|125.67|124.27|125.36|123.96|112
1654610700000|2022-06-07 14:05:00|125.64|124.24|125.28|123.88|125.69|124.29|125.27|123.87|112
1654611000000|2022-06-07 14:10:00|125.27|123.87|125.26|123.86|125.36|123.96|125.09|123.69|105
1654611300000|2022-06-07 14:15:00|125.25|123.85|125.3|123.9|125.49|124.09|125.18|123.78|146
1654611600000|2022-06-07 14:20:00|125.29|123.89|125.6|124.2|125.63|124.23|125.28|123.88|116
1654611900000|2022-06-07 14:25:00|125.59|124.19|126.13|124.73|126.18|124.78|125.48|124.08|107
1654612200000|2022-06-07 14:30:00|126.14|124.74|126.51|125.11|126.54|125.14|125.97|124.57|166
1654612500000|2022-06-07 14:35:00|126.5|125.1|126.78|125.38|126.85|125.45|126.36|124.96|200
1654612800000|2022-06-07 14:40:00|126.79|125.39|126.89|125.49|126.96|125.56|126.56|125.16|162
1654613100000|2022-06-07 14:45:00|126.9|125.5|127.09|125.69|127.13|125.73|126.9|125.5|160
1654613400000|2022-06-07 14:50:00|127.08|125.68|126.9|125.5|127.09|125.69|126.68|125.28|155
1654613700000|2022-06-07 14:55:00|126.89|125.49|126.39|124.99|126.89|125.49|126.31|124.91|124
1654614000000|2022-06-07 15:00:00|126.4|125|126.18|124.78|126.49|125.09|126.18|124.78|129
1654614300000|2022-06-07 15:05:00|126.22|124.82|126.43|125.03|126.43|125.03|125.89|124.49|124
1654614600000|2022-06-07 15:10:00|126.42|125.02|126.42|125.02|126.52|125.12|126.22|124.82|156
1654614900000|2022-06-07 15:15:00|126.4|125|126.44|125.04|126.86|125.46|126.38|124.98|121
1654615200000|2022-06-07 15:20:00|126.43|125.03|126.24|124.84|126.43|125.03|125.97|124.57|148
1654615500000|2022-06-07 15:25:00|126.2|124.8|125.88|124.48|126.38|124.98|125.85|124.45|151
1654615800000|2022-06-07 15:30:00|125.87|124.47|126.1|124.7|126.14|124.74|125.83|124.43|142
1654616100000|2022-06-07 15:35:00|126.08|124.68|126.1|124.7|126.12|124.72|125.88|124.48|118
1654616400000|2022-06-07 15:40:00|126.12|124.72|125.99|124.59|126.2|124.8|125.98|124.58|120
1654616700000|2022-06-07 15:45:00|126|124.6|125.88|124.48|126.32|124.92|125.87|124.47|138
1654617000000|2022-06-07 15:50:00|125.87|124.47|126.09|124.69|126.24|124.84|125.83|124.43|138
1654617300000|2022-06-07 15:55:00|126.08|124.68|125.99|124.59|126.39|124.99|125.99|124.59|127
1654617600000|2022-06-07 16:00:00|125.98|124.58|125.87|124.47|125.99|124.59|125.8|124.4|105
1654617900000|2022-06-07 16:05:00|125.82|124.42|125.84|124.54|125.88|124.55|125.67|124.27|83
1654618200000|2022-06-07 16:10:00|125.85|124.55|125.95|124.65|126.02|124.72|125.77|124.47|94
1654618500000|2022-06-07 16:15:00|125.96|124.66|125.52|124.22|125.96|124.66|125.31|124.01|106
1654618800000|2022-06-07 16:20:00|125.51|124.21|125.57|124.27|125.6|124.3|125.48|124.18|58
1654619100000|2022-06-07 16:25:00|125.54|124.24|125.74|124.44|125.87|124.57|125.52|124.22|111
1654619400000|2022-06-07 16:30:00|125.73|124.43|126.33|125.03|126.34|125.04|125.66|124.36|136
1654619700000|2022-06-07 16:35:00|126.34|125.04|126.41|125.11|126.43|125.13|126.3|125|50
1654620000000|2022-06-07 16:40:00|126.42|125.12|126.65|125.35|126.81|125.51|126.42|125.12|103
1654620300000|2022-06-07 16:45:00|126.66|125.36|126.36|125.06|126.73|125.43|126.32|125.02|71
1654620600000|2022-06-07 16:50:00|126.35|125.05|126.41|125.11|126.44|125.14|126.21|124.91|99
1654620900000|2022-06-07 16:55:00|126.4|125.1|126.32|125.02|126.51|125.21|126.32|125.02|109
1654621200000|2022-06-07 17:00:00|126.31|125.01|126.51|125.21|126.52|125.22|126.16|124.86|100
1654621500000|2022-06-07 17:05:00|126.5|125.2|126.54|125.24|126.75|125.45|126.47|125.17|83
1654621800000|2022-06-07 17:10:00|126.53|125.23|126.82|125.52|127.03|125.73|126.53|125.23|139
1654622100000|2022-06-07 17:15:00|126.83|125.53|126.77|125.47|126.96|125.66|126.75|125.45|89
1654622400000|2022-06-07 17:20:00|126.76|125.46|126.5|125.2|126.85|125.55|126.42|125.12|99
1654622700000|2022-06-07 17:25:00|126.49|125.19|126.51|125.21|126.53|125.23|126.32|125.02|90
1654623000000|2022-06-07 17:30:00|126.52|125.22|126.3|125|126.58|125.28|126.26|124.96|93
1654623300000|2022-06-07 17:35:00|126.29|124.99|126.45|125.15|126.46|125.16|126.27|124.97|81
1654623600000|2022-06-07 17:40:00|126.43|125.13|126.39|125.09|126.46|125.16|126.32|125.02|62
1654623900000|2022-06-07 17:45:00|126.38|125.08|126.46|125.16|126.54|125.24|126.31|125.01|66
1654624200000|2022-06-07 17:50:00|126.45|125.15|126.53|125.23|126.63|125.33|126.34|125.04|77
1654624500000|2022-06-07 17:55:00|126.52|125.22|126.46|125.16|126.52|125.22|126.43|125.13|50
1654624800000|2022-06-07 18:00:00|126.45|125.15|126.48|125.18|126.54|125.24|126.42|125.12|67
1654625100000|2022-06-07 18:05:00|126.47|125.17|127.03|125.73|127.04|125.74|126.43|125.13|82
1654625400000|2022-06-07 18:10:00|127.06|125.76|127.36|126.06|127.46|126.16|126.95|125.65|148
1654625700000|2022-06-07 18:15:00|127.37|126.07|127.14|125.84|127.42|126.12|126.99|125.69|120
1654626000000|2022-06-07 18:20:00|127.19|125.89|127.34|126.04|127.4|126.1|127.04|125.74|80
1654626300000|2022-06-07 18:25:00|127.35|126.05|127.5|126.2|127.53|126.23|127.14|125.84|77
1654626600000|2022-06-07 18:30:00|127.49|126.19|127.95|126.65|128.05|126.75|127.47|126.17|144
1654626900000|2022-06-07 18:35:00|127.96|126.66|127.97|126.67|128.11|126.81|127.92|126.62|118
1654627200000|2022-06-07 18:40:00|127.96|126.66|127.76|126.46|128.06|126.76|127.74|126.44|129
1654627500000|2022-06-07 18:45:00|127.75|126.45|127.95|126.65|127.95|126.65|127.75|126.45|98
1654627800000|2022-06-07 18:50:00|127.91|126.61|127.96|126.66|128.1|126.8|127.86|126.56|116
1654628100000|2022-06-07 18:55:00|127.97|126.67|127.95|126.65|128.16|126.86|127.95|126.65|71
1654628400000|2022-06-07 19:00:00|127.96|126.66|128.05|126.75|128.11|126.81|127.95|126.65|84
1654628700000|2022-06-07 19:05:00|128.04|126.74|128.09|126.79|128.18|126.88|127.88|126.58|174
1654629000000|2022-06-07 19:10:00|128.11|126.81|128.37|127.07|128.42|127.12|128.08|126.78|134
1654629300000|2022-06-07 19:15:00|128.36|127.06|128.32|127.02|128.36|127.06|128.11|126.81|88
1654629600000|2022-06-07 19:20:00|128.31|127.01|128.37|127.07|128.37|127.07|128.18|126.88|96
1654629900000|2022-06-07 19:25:00|128.39|127.09|128.28|126.98|128.47|127.17|128.16|126.86|85
1654630200000|2022-06-07 19:30:00|128.3|127|128.88|127.58|129.02|127.72|128.29|126.99|164
1654630500000|2022-06-07 19:35:00|128.89|127.59|129.51|128.21|129.51|128.21|128.84|127.54|229
1654630800000|2022-06-07 19:40:00|129.5|128.2|129.96|128.66|129.99|128.69|129.39|128.09|152
1654631100000|2022-06-07 19:45:00|129.97|128.67|131|129.7|131.09|129.79|129.87|128.57|313
1654631400000|2022-06-07 19:50:00|130.99|129.69|130.79|129.49|131.14|129.84|130.27|128.97|321
1654631700000|2022-06-07 19:55:00|130.83|129.53|130.48|129.18|130.9|129.6|129.93|128.63|309
1654632000000|2022-06-07 20:00:00|130.47|129.17|131.08|129.78|131.12|129.82|130.41|129.11|205
1654632300000|2022-06-07 20:05:00|131.12|129.82|131.78|130.48|131.99|130.69|131.07|129.77|230
1654632600000|2022-06-07 20:10:00|131.8|130.5|131.48|130.18|131.91|130.61|131.37|130.07|257
1654632900000|2022-06-07 20:15:00|131.46|130.16|131.94|130.64|132.19|130.89|131.46|130.16|184
1654633200000|2022-06-07 20:20:00|131.92|130.62|132.07|130.77|132.32|131.02|131.85|130.55|180
1654633500000|2022-06-07 20:25:00|132.06|130.76|132.16|130.86|133.01|131.71|132.03|130.73|222
1654633800000|2022-06-07 20:30:00|132.15|130.85|131.53|130.23|132.24|130.94|131.46|130.16|204
1654634100000|2022-06-07 20:35:00|131.54|130.24|131.64|130.34|131.9|130.6|131.3|130|186
1654634400000|2022-06-07 20:40:00|131.66|130.36|132.05|130.75|132.17|130.87|131.66|130.36|151
1654634700000|2022-06-07 20:45:00|132.06|130.76|131.88|130.58|132.31|131.01|131.85|130.55|147
1654635000000|2022-06-07 20:50:00|131.9|130.6|132.12|130.82|132.34|131.04|131.87|130.57|95
1654635300000|2022-06-07 20:55:00|132.16|130.86|131.82|130.52|132.33|131.03|131.82|130.52|145
1654635600000|2022-06-07 21:00:00|131.81|130.51|131.83|130.53|131.91|130.61|131.78|130.48|121
1654635900000|2022-06-07 21:05:00|131.84|130.54|132.21|130.91|132.26|130.96|131.82|130.52|95
1654636200000|2022-06-07 21:10:00|132.24|130.94|132.1|130.8|132.48|131.18|132.1|130.8|91
1654636500000|2022-06-07 21:15:00|132.09|130.79|132.15|130.85|132.23|130.93|132.09|130.79|47
1654636800000|2022-06-07 21:20:00|132.14|130.84|132.11|130.81|132.23|130.93|132.09|130.79|41
1654637100000|2022-06-07 21:25:00|132.12|130.82|131.35|130.05|132.12|130.82|131.35|130.05|101
1654637400000|2022-06-07 21:30:00|131.34|130.04|131.22|129.92|131.35|130.05|131.05|129.75|54
1654637700000|2022-06-07 21:35:00|131.24|129.94|131.51|130.21|131.56|130.26|131.2|129.9|32
1654638000000|2022-06-07 21:40:00|131.54|130.24|131.64|130.34|131.64|130.34|131.51|130.21|37
1654638300000|2022-06-07 21:45:00|131.65|130.35|131.45|130.15|131.65|130.35|131.44|130.14|39
1654638600000|2022-06-07 21:50:00|131.44|130.14|132.02|130.72|132.02|130.72|131.38|130.08|66
1654638900000|2022-06-07 21:55:00|132.01|130.71|131.35|130.05|132.05|130.75|131.34|130.04|107
1654639200000|2022-06-07 22:00:00|131.34|130.04|132.26|130.96|132.29|130.99|131.34|130.04|94
1654639500000|2022-06-07 22:05:00|132.25|130.95|132.04|130.74|132.25|130.95|131.75|130.45|96
1654639800000|2022-06-07 22:10:00|132.05|130.75|131.96|130.66|132.17|130.87|131.96|130.66|42
1654640100000|2022-06-07 22:15:00|131.95|130.65|131.55|130.25|132.09|130.79|131.54|130.24|85
1654640400000|2022-06-07 22:20:00|131.51|130.21|131.18|129.88|131.51|130.21|131.17|129.87|72
1654640700000|2022-06-07 22:25:00|131.23|129.93|131.16|129.86|131.39|130.09|131.16|129.86|44
1654641000000|2022-06-07 22:30:00|131.15|129.85|130.33|129.03|131.15|129.85|130.3|129|121
1654641300000|2022-06-07 22:35:00|130.34|129.04|130.35|129.05|130.61|129.31|130.26|128.96|74
1654641600000|2022-06-07 22:40:00|130.34|129.04|129.25|127.95|130.36|129.06|129.15|127.85|147
1654641900000|2022-06-07 22:45:00|129.33|128.03|126.38|125.08|129.82|128.52|126.34|125.04|415
1654642200000|2022-06-07 22:50:00|126.37|125.07|129.42|128.12|129.42|128.12|126.26|124.96|532
1654642500000|2022-06-07 22:55:00|129.43|128.13|128.65|127.35|129.85|128.55|128.4|127.1|620
1654642800000|2022-06-07 23:00:00|128.69|127.39|128.46|127.16|128.94|127.64|127.67|126.37|517
1654643100000|2022-06-07 23:05:00|128.47|127.17|129.05|127.75|129.07|127.77|128.33|127.03|313
1654643400000|2022-06-07 23:10:00|129|127.7|129.15|127.85|129.39|128.09|128.96|127.66|188
1654643700000|2022-06-07 23:15:00|129.14|127.84|128.85|127.55|129.28|127.98|128.53|127.23|262
1654644000000|2022-06-07 23:20:00|128.86|127.56|129.63|128.33|129.78|128.48|128.83|127.53|186
1654644300000|2022-06-07 23:25:00|129.61|128.31|129.01|127.71|129.61|128.31|129.01|127.71|186
1654644600000|2022-06-07 23:30:00|129.02|127.72|128.88|127.58|129.27|127.97|128.86|127.56|132
1654644900000|2022-06-07 23:35:00|128.87|127.57|128.97|127.67|129.28|127.98|128.86|127.56|122
1654645200000|2022-06-07 23:40:00|128.98|127.68|129.26|127.96|129.53|128.23|128.97|127.67|173
1654645500000|2022-06-07 23:45:00|129.25|127.95|129.04|127.74|129.35|128.05|129.03|127.73|77
1654645800000|2022-06-07 23:50:00|129.03|127.73|128.85|127.55|129.15|127.85|128.75|127.45|213
1654646100000|2022-06-07 23:55:00|128.84|127.54|129.06|127.76|129.13|127.83|128.65|127.35|133
1654646400000|2022-06-08 00:00:00|129.09|127.79|129.23|127.93|129.65|128.35|128.88|127.58|236
1654646700000|2022-06-08 00:05:00|129.22|127.92|129.21|127.91|129.22|127.92|128.84|127.54|117
1654647000000|2022-06-08 00:10:00|129.23|127.93|129.86|128.56|129.91|128.61|129.15|127.85|114
1654647300000|2022-06-08 00:15:00|129.85|128.55|129.22|127.92|129.94|128.64|129.22|127.92|122
1654647600000|2022-06-08 00:20:00|129.21|127.91|129.33|128.03|129.48|128.18|129.12|127.82|99
1654647900000|2022-06-08 00:25:00|129.36|128.06|129.58|128.28|129.59|128.29|129.36|128.06|71
1654648200000|2022-06-08 00:30:00|129.57|128.27|129.81|128.51|129.89|128.59|129.56|128.26|120
1654648500000|2022-06-08 00:35:00|129.82|128.52|129.62|128.32|129.82|128.52|129.53|128.23|134
1654648800000|2022-06-08 00:40:00|129.56|128.26|129.67|128.37|129.9|128.6|129.54|128.24|113
1654649100000|2022-06-08 00:45:00|129.68|128.38|129.33|128.03|129.68|128.38|129.26|127.96|53
1654649400000|2022-06-08 00:50:00|129.34|128.04|129.44|128.14|129.44|128.14|129.33|128.03|47
1654649700000|2022-06-08 00:55:00|129.48|128.18|129.32|128.02|129.53|128.23|129.12|127.82|90
1654650000000|2022-06-08 01:00:00|129.36|128.06|128.95|127.65|129.38|128.08|128.76|127.46|205
1654650300000|2022-06-08 01:05:00|128.94|127.64|128.6|127.3|129.03|127.73|128.04|126.74|310
1654650600000|2022-06-08 01:10:00|128.62|127.32|129.01|127.71|129.05|127.75|128.62|127.32|191
1654650900000|2022-06-08 01:15:00|129|127.7|128.95|127.65|129.34|128.04|128.83|127.53|248
1654651200000|2022-06-08 01:20:00|128.96|127.66|129.32|128.02|129.37|128.07|128.85|127.55|178
1654651500000|2022-06-08 01:25:00|129.37|128.07|129.25|127.95|129.37|128.07|129.22|127.92|42
1654651800000|2022-06-08 01:30:00|129.24|127.94|129.35|128.05|129.59|128.29|129.14|127.84|107
1654652100000|2022-06-08 01:35:00|129.37|128.07|129.95|128.65|130|128.7|129.37|128.07|98
1654652400000|2022-06-08 01:40:00|129.99|128.69|130.08|128.78|130.08|128.78|129.83|128.53|86
1654652700000|2022-06-08 01:45:00|130.07|128.77|129.76|128.46|130.09|128.79|129.73|128.43|101
1654653000000|2022-06-08 01:50:00|129.74|128.44|129.95|128.65|130.03|128.73|129.73|128.43|92
1654653300000|2022-06-08 01:55:00|129.94|128.64|130.03|128.73|130.03|128.73|129.85|128.55|78
1654653600000|2022-06-08 02:00:00|130.01|128.71|130.37|129.07|130.38|129.08|129.93|128.63|92
1654653900000|2022-06-08 02:05:00|130.44|129.14|130.96|129.66|131.27|129.97|130.42|129.12|189
1654654200000|2022-06-08 02:10:00|130.95|129.65|130.51|129.21|130.98|129.68|130.48|129.18|107
1654654500000|2022-06-08 02:15:00|130.49|129.19|130.25|128.95|130.61|129.31|130.15|128.85|106
1654654800000|2022-06-08 02:20:00|130.26|128.96|130.06|128.76|130.27|128.97|130.02|128.72|78
1654655100000|2022-06-08 02:25:00|130.05|128.75|130.15|128.85|130.17|128.87|129.95|128.65|77
1654655400000|2022-06-08 02:30:00|130.14|128.84|130.36|129.06|130.36|129.06|130.13|128.83|70
1654655700000|2022-06-08 02:35:00|130.35|129.05|130.34|129.04|130.4|129.1|130.26|128.96|42
1654656000000|2022-06-08 02:40:00|130.36|129.06|129.96|128.66|130.38|129.08|129.94|128.64|96
1654656300000|2022-06-08 02:45:00|129.95|128.65|129.97|128.67|129.98|128.68|129.81|128.51|56
1654656600000|2022-06-08 02:50:00|129.96|128.66|129.75|128.45|130.11|128.81|129.72|128.42|107
1654656900000|2022-06-08 02:55:00|129.76|128.46|129.57|128.27|129.81|128.51|129.56|128.26|91
1654657200000|2022-06-08 03:00:00|129.6|128.3|129.59|128.29|129.66|128.36|129.43|128.13|108
1654657500000|2022-06-08 03:05:00|129.57|128.27|128.77|127.47|129.57|128.27|128.77|127.47|141
1654657800000|2022-06-08 03:10:00|128.78|127.48|128.81|127.51|128.81|127.51|128.48|127.18|135
1654658100000|2022-06-08 03:15:00|128.8|127.5|127.99|126.69|128.84|127.54|127.82|126.52|287
1654658400000|2022-06-08 03:20:00|128.02|126.72|127.87|126.57|128.41|127.11|127.65|126.35|424
1654658700000|2022-06-08 03:25:00|127.88|126.58|126.91|125.61|127.88|126.58|126.87|125.57|349
1654659000000|2022-06-08 03:30:00|126.92|125.62|125.92|124.62|126.92|125.62|125.92|124.62|415
1654659300000|2022-06-08 03:35:00|125.91|124.61|126.11|124.81|126.43|125.13|125.88|124.58|274
1654659600000|2022-06-08 03:40:00|126.1|124.8|125.96|124.66|126.23|124.93|125.87|124.57|198
1654659900000|2022-06-08 03:45:00|125.95|124.65|127.07|125.77|127.15|125.85|125.88|124.58|235
1654660200000|2022-06-08 03:50:00|127.06|125.76|126.48|125.18|127.13|125.83|126.46|125.16|222
1654660500000|2022-06-08 03:55:00|126.47|125.17|126.53|125.23|126.61|125.31|126.31|125.01|211
1654660800000|2022-06-08 04:00:00|126.54|125.24|126.19|124.89|126.57|125.27|126.02|124.72|193
1654661100000|2022-06-08 04:05:00|126.2|124.9|126.44|125.14|126.49|125.19|125.91|124.61|176
1654661400000|2022-06-08 04:10:00|126.45|125.15|127.35|126.05|127.56|126.26|126.45|125.15|228
1654661700000|2022-06-08 04:15:00|127.34|126.04|126.73|125.43|127.4|126.1|126.59|125.29|251
1654662000000|2022-06-08 04:20:00|126.75|125.45|127.32|126.02|128.68|127.38|126.75|125.45|402
1654662300000|2022-06-08 04:25:00|127.31|126.01|127.34|126.04|127.56|126.26|126.57|125.27|251
1654662600000|2022-06-08 04:30:00|127.32|126.02|126.99|125.69|127.36|126.06|126.96|125.66|102
1654662900000|2022-06-08 04:35:00|126.98|125.68|127.35|126.05|127.48|126.18|126.98|125.68|85
1654663200000|2022-06-08 04:40:00|127.36|126.06|127.39|126.09|127.47|126.17|127.29|125.99|66
1654663500000|2022-06-08 04:45:00|127.44|126.14|127.41|126.11|127.48|126.18|127.12|125.82|155
1654663800000|2022-06-08 04:50:00|127.42|126.12|127.07|125.77|127.48|126.18|126.98|125.68|116
1654664100000|2022-06-08 04:55:00|127.09|125.79|126.99|125.69|127.23|125.93|126.9|125.6|85
1654664400000|2022-06-08 05:00:00|127|125.7|127.38|126.08|127.39|126.09|126.87|125.57|103
1654664700000|2022-06-08 05:05:00|127.39|126.09|127.18|125.88|127.57|126.27|127.18|125.88|74
1654665000000|2022-06-08 05:10:00|127.22|125.92|127.37|126.07|127.41|126.11|127.17|125.87|66
1654665300000|2022-06-08 05:15:00|127.36|126.06|127.41|126.11|127.49|126.19|127.28|125.98|65
1654665600000|2022-06-08 05:20:00|127.4|126.1|127.55|126.25|127.68|126.38|127.35|126.05|86
1654665900000|2022-06-08 05:25:00|127.53|126.23|127.35|126.05|127.53|126.23|127.19|125.89|73
1654666200000|2022-06-08 05:30:00|127.34|126.04|127.6|126.3|127.64|126.34|127.29|125.99|97
1654666500000|2022-06-08 05:35:00|127.59|126.29|127.98|126.68|128.11|126.81|127.59|126.29|77
1654666800000|2022-06-08 05:40:00|128|126.7|128.18|126.88|128.54|127.24|127.98|126.68|239
1654667100000|2022-06-08 05:45:00|128.19|126.89|128.05|126.75|128.39|127.09|127.98|126.68|153
1654667400000|2022-06-08 05:50:00|128.06|126.76|128.2|126.9|128.29|126.99|128.05|126.75|81
1654667700000|2022-06-08 05:55:00|128.25|126.95|128.08|126.78|128.27|126.97|127.87|126.57|88
1654668000000|2022-06-08 06:00:00|128.07|126.77|128.38|127.08|128.49|127.19|127.97|126.67|115
1654668300000|2022-06-08 06:05:00|128.37|127.07|127.96|126.66|128.37|127.07|127.91|126.61|83
1654668600000|2022-06-08 06:10:00|127.97|126.67|127.86|126.56|128.09|126.79|127.86|126.56|106
1654668900000|2022-06-08 06:15:00|127.89|126.59|127.77|126.47|127.91|126.61|127.68|126.38|94
1654669200000|2022-06-08 06:20:00|127.8|126.5|127.8|126.5|127.98|126.68|127.71|126.41|75
1654669500000|2022-06-08 06:25:00|127.79|126.49|127.59|126.29|127.87|126.57|127.28|125.98|146
1654669800000|2022-06-08 06:30:00|127.6|126.3|127.37|126.07|127.63|126.33|127.37|126.07|81
1654670100000|2022-06-08 06:35:00|127.41|126.11|127.49|126.19|127.59|126.29|127.29|125.99|74
1654670400000|2022-06-08 06:40:00|127.57|126.27|127.46|126.16|127.64|126.34|127.45|126.15|73
1654670700000|2022-06-08 06:45:00|127.45|126.15|127.59|126.29|127.68|126.38|127.45|126.15|41
1654671000000|2022-06-08 06:50:00|127.58|126.28|127.36|126.06|127.68|126.38|127.36|126.06|46
1654671300000|2022-06-08 06:55:00|127.35|126.05|127.89|126.59|127.95|126.65|127.27|125.97|70
1654671600000|2022-06-08 07:00:00|127.88|126.58|127.54|126.24|128.06|126.76|127.42|126.12|120
1654671900000|2022-06-08 07:05:00|127.53|126.23|127.17|125.87|127.55|126.25|126.97|125.67|157
1654672200000|2022-06-08 07:10:00|127.16|125.86|127.41|126.11|127.45|126.15|126.96|125.66|101
1654672500000|2022-06-08 07:15:00|127.42|126.12|127.03|125.73|127.43|126.13|127.03|125.73|114
1654672800000|2022-06-08 07:20:00|127.02|125.72|127.24|125.94|127.25|125.95|126.94|125.64|145
1654673100000|2022-06-08 07:25:00|127.25|125.95|127.06|125.76|127.38|126.08|127.06|125.76|126
1654673400000|2022-06-08 07:30:00|127.05|125.75|126.96|125.66|127.07|125.77|126.92|125.62|102
1654673700000|2022-06-08 07:35:00|126.95|125.65|127.25|125.95|127.32|126.02|126.93|125.63|98
1654674000000|2022-06-08 07:40:00|127.28|125.98|127.76|126.46|127.82|126.52|127.27|125.97|60
1654674300000|2022-06-08 07:45:00|127.74|126.44|127.88|126.58|128.17|126.87|127.74|126.44|210
1654674600000|2022-06-08 07:50:00|127.87|126.57|127.48|126.18|127.95|126.65|127.36|126.06|154
1654674900000|2022-06-08 07:55:00|127.5|126.2|127.31|126.01|127.6|126.3|127.28|125.98|103
1654675200000|2022-06-08 08:00:00|127.36|126.06|127.27|125.97|127.6|126.3|127.17|125.87|111
1654675500000|2022-06-08 08:05:00|127.26|125.96|127.15|125.85|127.34|126.04|127.07|125.77|109
1654675800000|2022-06-08 08:10:00|127.16|125.86|127.29|125.99|127.33|126.03|127.08|125.78|93
1654676100000|2022-06-08 08:15:00|127.3|126|127.17|125.87|127.32|126.02|126.8|125.5|162
1654676400000|2022-06-08 08:20:00|127.16|125.86|127.46|126.16|127.59|126.29|127.16|125.86|133
1654676700000|2022-06-08 08:25:00|127.45|126.15|127.41|126.11|127.49|126.19|127.2|125.9|77
1654677000000|2022-06-08 08:30:00|127.42|126.12|127.29|125.99|127.58|126.28|127.28|125.98|86
1654677300000|2022-06-08 08:35:00|127.3|126|127.37|126.07|127.48|126.18|127.3|126|69
1654677600000|2022-06-08 08:40:00|127.38|126.08|127.55|126.25|127.58|126.28|127.16|125.86|126
1654677900000|2022-06-08 08:45:00|127.56|126.26|127.26|125.96|127.57|126.27|127.25|125.95|112
1654678200000|2022-06-08 08:50:00|127.27|125.97|127.35|126.05|127.39|126.09|127.16|125.86|86
1654678500000|2022-06-08 08:55:00|127.34|126.04|127.51|126.21|127.51|126.21|127.27|125.97|87
1654678800000|2022-06-08 09:00:00|127.5|126.2|127.16|125.86|127.53|126.23|127.15|125.85|74
1654679100000|2022-06-08 09:05:00|127.17|125.87|127.18|125.88|127.39|126.09|127.14|125.84|128
1654679400000|2022-06-08 09:10:00|127.17|125.87|127.35|126.05|127.41|126.11|126.98|125.68|113
1654679700000|2022-06-08 09:15:00|127.36|126.06|127.25|125.95|127.39|126.09|127.01|125.71|109
1654680000000|2022-06-08 09:20:00|127.26|125.96|126.98|125.68|127.26|125.96|126.95|125.65|75
1654680300000|2022-06-08 09:25:00|127.06|125.76|127.35|126.05|127.39|126.09|126.97|125.67|66
1654680600000|2022-06-08 09:30:00|127.34|126.04|127.78|126.48|127.78|126.48|127.15|125.85|128
1654680900000|2022-06-08 09:35:00|127.7|126.4|127.76|126.46|127.93|126.63|127.65|126.35|109
1654681200000|2022-06-08 09:40:00|127.77|126.47|127.79|126.49|127.88|126.58|127.75|126.45|71
1654681500000|2022-06-08 09:45:00|127.78|126.48|127.52|126.22|127.87|126.57|127.47|126.17|90
1654681800000|2022-06-08 09:50:00|127.51|126.21|127.48|126.18|127.59|126.29|127.39|126.09|69
1654682100000|2022-06-08 09:55:00|127.5|126.2|127.89|126.59|127.91|126.61|127.48|126.18|77
1654682400000|2022-06-08 10:00:00|127.95|126.65|127.77|126.47|127.95|126.65|127.67|126.37|73
1654682700000|2022-06-08 10:05:00|127.8|126.5|127.56|126.26|127.8|126.5|127.28|125.98|104
1654683000000|2022-06-08 10:10:00|127.55|126.25|127.46|126.16|127.57|126.27|127.44|126.14|33
1654683300000|2022-06-08 10:15:00|127.47|126.17|127.2|125.9|127.56|126.26|127.19|125.89|68
1654683600000|2022-06-08 10:20:00|127.18|125.88|127.52|126.22|127.52|126.22|127.17|125.87|56
1654683900000|2022-06-08 10:25:00|127.54|126.24|127.48|126.18|127.7|126.4|127.47|126.17|40
1654684200000|2022-06-08 10:30:00|127.49|126.19|127.48|126.18|127.59|126.29|127.36|126.06|68
1654684500000|2022-06-08 10:35:00|127.49|126.19|127.55|126.25|127.62|126.32|127.47|126.17|45
1654684800000|2022-06-08 10:40:00|127.56|126.26|127.76|126.46|127.84|126.54|127.56|126.26|64
1654685100000|2022-06-08 10:45:00|127.77|126.47|127.24|125.94|127.77|126.47|127.08|125.78|94
1654685400000|2022-06-08 10:50:00|127.23|125.93|127.28|125.98|127.42|126.12|127|125.7|80
1654685700000|2022-06-08 10:55:00|127.27|125.97|127.27|125.97|127.39|126.09|127.18|125.88|48
1654686000000|2022-06-08 11:00:00|127.28|125.98|127.18|125.88|127.44|126.14|126.96|125.66|106
1654686300000|2022-06-08 11:05:00|127.19|125.89|127.26|125.96|127.29|125.99|127.16|125.86|54
1654686600000|2022-06-08 11:10:00|127.25|125.95|127.54|126.24|127.57|126.27|127.25|125.95|79
1654686900000|2022-06-08 11:15:00|127.55|126.25|127.87|126.57|127.87|126.57|127.47|126.17|73
1654687200000|2022-06-08 11:20:00|127.91|126.61|127.45|126.15|127.92|126.62|127.38|126.08|86
1654687500000|2022-06-08 11:25:00|127.48|126.18|127.37|126.07|127.62|126.32|127.36|126.06|89
1654687800000|2022-06-08 11:30:00|127.39|126.09|127.92|126.62|127.93|126.63|127.27|125.97|92
1654688100000|2022-06-08 11:35:00|127.91|126.61|127.78|126.48|127.93|126.63|127.72|126.42|57
1654688400000|2022-06-08 11:40:00|127.77|126.47|127.46|126.16|127.77|126.47|127.26|125.96|90
1654688700000|2022-06-08 11:45:00|127.45|126.15|127.09|125.79|127.45|126.15|127.08|125.78|107
1654689000000|2022-06-08 11:50:00|127.1|125.8|127.16|125.86|127.43|126.13|127.05|125.75|84
1654689300000|2022-06-08 11:55:00|127.15|125.85|127.24|125.94|127.45|126.15|127.14|125.84|100
1654689600000|2022-06-08 12:00:00|127.22|125.92|127.26|125.96|127.33|126.03|126.95|125.65|113
1654689900000|2022-06-08 12:05:00|127.27|125.97|127.16|125.86|127.41|126.11|127.11|125.81|69
1654690200000|2022-06-08 12:10:00|127.17|125.87|127.36|126.06|127.36|126.06|127.17|125.87|59
1654690500000|2022-06-08 12:15:00|127.37|126.07|127.16|125.86|127.37|126.07|127|125.7|78
1654690800000|2022-06-08 12:20:00|127.18|125.88|126.39|125.09|127.36|126.06|126.2|124.9|126
1654691100000|2022-06-08 12:25:00|126.38|125.08|126.27|124.97|126.57|125.27|125.78|124.48|388
1654691400000|2022-06-08 12:30:00|126.26|124.96|126.39|125.09|126.56|125.26|126.07|124.77|240
1654691700000|2022-06-08 12:35:00|126.37|125.07|126.18|124.88|126.49|125.19|126.18|124.88|118
1654692000000|2022-06-08 12:40:00|126.16|124.86|126.3|125|126.43|125.13|126.06|124.76|145
1654692300000|2022-06-08 12:45:00|126.29|124.99|126.26|124.96|126.43|125.13|126.24|124.94|131
1654692600000|2022-06-08 12:50:00|126.25|124.95|125.99|124.69|126.37|125.07|125.99|124.69|83
1654692900000|2022-06-08 12:55:00|125.97|124.67|126.05|124.75|126.34|125.04|125.94|124.64|120
1654693200000|2022-06-08 13:00:00|126.04|124.74|127.04|125.74|127.06|125.76|125.87|124.57|191
1654693500000|2022-06-08 13:05:00|127.06|125.76|127.45|126.15|127.5|126.2|127.06|125.76|88
1654693800000|2022-06-08 13:10:00|127.44|126.14|127.53|126.23|127.54|126.24|127.25|125.95|77
1654694100000|2022-06-08 13:15:00|127.52|126.22|127.27|125.97|127.63|126.33|127.18|125.88|104
1654694400000|2022-06-08 13:20:00|127.3|126|127.32|126.02|127.36|126.06|127.24|125.94|47
1654694700000|2022-06-08 13:25:00|127.33|126.03|127.33|126.03|127.55|126.25|127.25|125.95|134
1654695000000|2022-06-08 13:30:00|127.32|126.02|127.5|126.2|127.54|126.24|126.64|125.34|363
1654695300000|2022-06-08 13:35:00|127.49|126.19|128.22|126.92|128.25|126.95|127.45|126.15|262
1654695600000|2022-06-08 13:40:00|128.2|126.9|127.84|126.54|128.25|126.95|127.7|126.4|332
1654695900000|2022-06-08 13:45:00|127.82|126.52|128.65|127.35|128.86|127.56|127.76|126.46|285
1654696200000|2022-06-08 13:50:00|128.7|127.4|128.74|127.44|129.04|127.74|128.33|127.03|280
1654696500000|2022-06-08 13:55:00|128.75|127.45|128.26|126.96|128.81|127.51|128.25|126.95|204
1654696800000|2022-06-08 14:00:00|128.3|127|128.53|127.23|128.56|127.26|128.07|126.77|244
1654697100000|2022-06-08 14:05:00|128.55|127.25|128.05|126.75|128.55|127.25|128.04|126.74|232
1654697400000|2022-06-08 14:10:00|128.04|126.74|127.77|126.47|128.25|126.95|127.76|126.46|232
1654697700000|2022-06-08 14:15:00|127.78|126.48|128.05|126.75|128.05|126.75|127.55|126.25|215
1654698000000|2022-06-08 14:20:00|128.06|126.76|128.07|126.77|128.07|126.77|127.86|126.56|155
1654698300000|2022-06-08 14:25:00|128.08|126.78|127.58|126.28|128.19|126.89|127.57|126.27|164
1654698600000|2022-06-08 14:30:00|127.57|126.27|127.47|126.17|127.71|126.41|127.28|125.98|199
1654698900000|2022-06-08 14:35:00|127.48|126.18|127.44|126.14|127.67|126.37|127.36|126.06|170
1654699200000|2022-06-08 14:40:00|127.42|126.12|127.14|125.84|127.62|126.32|127.08|125.78|232
1654699500000|2022-06-08 14:45:00|127.12|125.82|127.19|125.89|127.38|126.08|127.04|125.74|239
1654699800000|2022-06-08 14:50:00|127.18|125.88|127.09|125.79|127.36|126.06|127.06|125.76|178
1654700100000|2022-06-08 14:55:00|127.07|125.77|127.06|125.76|127.17|125.87|126.83|125.53|201
1654700400000|2022-06-08 15:00:00|127.09|125.79|127.26|125.96|127.31|126.01|126.88|125.58|129
1654700700000|2022-06-08 15:05:00|127.29|125.99|127.45|126.15|127.52|126.22|127.26|125.96|140
1654701000000|2022-06-08 15:10:00|127.44|126.14|127.59|126.29|127.6|126.3|127.29|125.99|122
1654701300000|2022-06-08 15:15:00|127.61|126.31|127.92|126.62|128.03|126.73|127.46|126.16|124
1654701600000|2022-06-08 15:20:00|127.91|126.61|127.87|126.57|127.93|126.63|127.75|126.45|112
1654701900000|2022-06-08 15:25:00|127.86|126.56|127.82|126.52|127.91|126.61|127.77|126.47|114
1654702200000|2022-06-08 15:30:00|127.79|126.49|127.85|126.55|127.9|126.6|127.59|126.29|113
1654702500000|2022-06-08 15:35:00|127.87|126.57|127.85|126.55|127.92|126.62|127.76|126.46|93
1654702800000|2022-06-08 15:40:00|127.88|126.58|127.6|126.3|128.01|126.71|127.59|126.29|133
1654703100000|2022-06-08 15:45:00|127.62|126.32|127.54|126.24|127.67|126.37|127.46|126.16|113
1654703400000|2022-06-08 15:50:00|127.55|126.25|127.76|126.46|127.97|126.67|127.55|126.25|102
1654703700000|2022-06-08 15:55:00|127.77|126.47|127.87|126.57|127.96|126.66|127.75|126.45|83
1654704000000|2022-06-08 16:00:00|127.88|126.58|128.13|126.83|128.26|126.96|127.85|126.55|122
1654704300000|2022-06-08 16:05:00|128.16|126.86|127.97|126.67|128.16|126.86|127.76|126.46|126
1654704600000|2022-06-08 16:10:00|127.98|126.68|128.18|126.88|128.3|127|127.95|126.65|118
1654704900000|2022-06-08 16:15:00|128.17|126.87|128.24|126.94|128.25|126.95|127.96|126.66|101
1654705200000|2022-06-08 16:20:00|128.25|126.95|127.65|126.35|128.25|126.95|127.36|126.06|180
1654705500000|2022-06-08 16:25:00|127.7|126.4|127.45|126.15|127.84|126.54|127.33|126.03|119
1654705800000|2022-06-08 16:30:00|127.38|126.08|126.96|125.66|127.38|126.08|126.56|125.26|175
1654706100000|2022-06-08 16:35:00|126.99|125.69|126.73|125.43|127.01|125.71|126.73|125.43|135
1654706400000|2022-06-08 16:40:00|126.74|125.44|126.46|125.16|126.97|125.67|126.37|125.07|158
1654706700000|2022-06-08 16:45:00|126.5|125.2|126.76|125.46|126.88|125.58|126.36|125.06|146
1654707000000|2022-06-08 16:50:00|126.82|125.52|126.79|125.49|126.87|125.57|126.69|125.39|109
1654707300000|2022-06-08 16:55:00|126.84|125.54|126.96|125.66|127|125.7|126.78|125.48|90
1654707600000|2022-06-08 17:00:00|126.99|125.69|126.55|125.25|126.99|125.69|126.46|125.16|108
1654707900000|2022-06-08 17:05:00|126.53|125.23|126.65|125.35|126.65|125.35|126.46|125.16|50
1654708200000|2022-06-08 17:10:00|126.64|125.34|126.98|125.68|127.06|125.76|126.64|125.34|88
1654708500000|2022-06-08 17:15:00|127.04|125.74|127.18|125.88|127.27|125.97|126.88|125.58|81
1654708800000|2022-06-08 17:20:00|127.17|125.87|127.17|125.87|127.21|125.91|127.06|125.76|98
1654709100000|2022-06-08 17:25:00|127.18|125.88|127.04|125.74|127.27|125.97|126.98|125.68|75
1654709400000|2022-06-08 17:30:00|126.98|125.68|126.67|125.37|127|125.7|126.57|125.27|93
1654709700000|2022-06-08 17:35:00|126.58|125.28|126.53|125.23|126.62|125.32|126.45|125.15|40
1654710000000|2022-06-08 17:40:00|126.56|125.26|126.96|125.66|126.99|125.69|126.56|125.26|89
1654710300000|2022-06-08 17:45:00|126.98|125.68|126.96|125.66|127.08|125.78|126.76|125.46|96
1654710600000|2022-06-08 17:50:00|127.02|125.72|126.9|125.6|127.02|125.72|126.76|125.46|62
1654710900000|2022-06-08 17:55:00|126.88|125.58|126.87|125.57|127.07|125.77|126.82|125.52|47
1654711200000|2022-06-08 18:00:00|126.89|125.59|126.98|125.68|127.22|125.92|126.87|125.57|103
1654711500000|2022-06-08 18:05:00|126.92|125.62|126.81|125.51|127|125.7|126.77|125.47|102
1654711800000|2022-06-08 18:10:00|126.8|125.5|126.65|125.35|126.83|125.53|126.65|125.35|69
1654712100000|2022-06-08 18:15:00|126.59|125.29|126.17|124.87|126.61|125.31|126.08|124.78|75
1654712400000|2022-06-08 18:20:00|126.19|124.89|126.18|124.88|126.4|125.1|126|124.7|132
1654712700000|2022-06-08 18:25:00|126.2|124.9|126.13|124.83|126.2|124.9|125.98|124.68|89
1654713000000|2022-06-08 18:30:00|126.14|124.84|125.18|123.88|126.14|124.84|125.18|123.88|138
1654713300000|2022-06-08 18:35:00|125.19|123.89|125.37|124.07|125.51|124.21|124.85|123.55|258
1654713600000|2022-06-08 18:40:00|125.38|124.08|125.98|124.68|126.05|124.75|125.37|124.07|147
1654713900000|2022-06-08 18:45:00|125.97|124.67|126.16|124.86|126.49|125.19|125.97|124.67|171
1654714200000|2022-06-08 18:50:00|126.18|124.88|126.06|124.76|126.27|124.97|126.06|124.76|59
1654714500000|2022-06-08 18:55:00|126.05|124.75|126.16|124.86|126.26|124.96|126.05|124.75|81
1654714800000|2022-06-08 19:00:00|126.15|124.85|125.96|124.66|126.15|124.85|125.74|124.44|157
1654715100000|2022-06-08 19:05:00|125.94|124.64|125.74|124.44|125.99|124.69|125.37|124.07|158
1654715400000|2022-06-08 19:10:00|125.76|124.46|125.86|124.56|126.06|124.76|125.74|124.44|138
1654715700000|2022-06-08 19:15:00|125.87|124.57|125.83|124.53|125.98|124.68|125.56|124.26|151
1654716000000|2022-06-08 19:20:00|125.85|124.55|126.45|125.15|126.56|125.26|125.85|124.55|120
1654716300000|2022-06-08 19:25:00|126.46|125.16|126.18|124.88|126.49|125.19|126.17|124.87|84
1654716600000|2022-06-08 19:30:00|126.2|124.9|126.36|125.06|126.46|125.16|126.08|124.78|132
1654716900000|2022-06-08 19:35:00|126.35|125.05|126.36|125.06|126.52|125.22|126.26|124.96|77
1654717200000|2022-06-08 19:40:00|126.38|125.08|126.45|125.15|126.49|125.19|126.35|125.05|65
1654717500000|2022-06-08 19:45:00|126.46|125.16|126.34|125.04|126.48|125.18|126.24|124.94|106
1654717800000|2022-06-08 19:50:00|126.35|125.05|126.47|125.17|126.65|125.35|126.34|125.04|113
1654718100000|2022-06-08 19:55:00|126.5|125.2|126.25|124.95|126.57|125.27|126.16|124.86|78
1654718400000|2022-06-08 20:00:00|126.24|124.94|126.44|125.14|126.48|125.18|126.12|124.82|77
1654718700000|2022-06-08 20:05:00|126.43|125.13|126.28|124.98|126.43|125.13|126.16|124.86|44
1654719000000|2022-06-08 20:10:00|126.27|124.97|126.36|125.06|126.37|125.07|126.12|124.82|60
1654719300000|2022-06-08 20:15:00|126.35|125.05|126.47|125.17|126.62|125.32|126.33|125.03|31
1654719600000|2022-06-08 20:20:00|126.46|125.16|126.44|125.14|126.52|125.22|126.37|125.07|43
1654719900000|2022-06-08 20:25:00|126.45|125.15|126.42|125.12|126.45|125.15|126.16|124.86|56
1654720200000|2022-06-08 20:30:00|126.41|125.11|126.92|125.62|127.04|125.74|126.36|125.06|63
1654720500000|2022-06-08 20:35:00|126.93|125.63|126.87|125.57|126.93|125.63|126.25|124.95|98
1654720800000|2022-06-08 20:40:00|126.93|125.63|126.54|125.24|126.93|125.63|126.54|125.24|66
1654721100000|2022-06-08 20:45:00|126.55|125.25|126.37|125.07|126.55|125.25|126.25|124.95|66
1654721400000|2022-06-08 20:50:00|126.36|125.06|126.32|125.02|126.38|125.08|126.12|124.82|51
1654721700000|2022-06-08 20:55:00|126.35|125.05|126.23|124.93|126.53|125.23|126.23|124.93|56
1654722000000|2022-06-08 21:00:00|126.25|124.95|126.47|125.17|126.56|125.26|126.24|124.94|76
1654722300000|2022-06-08 21:05:00|126.49|125.19|126.43|125.13|126.49|125.19|126.34|125.04|71
1654722600000|2022-06-08 21:10:00|126.46|125.16|126.51|125.21|126.51|125.21|126.33|125.03|25
1654722900000|2022-06-08 21:15:00|126.5|125.2|126.52|125.22|126.52|125.22|126.43|125.13|24
1654723200000|2022-06-08 21:20:00|126.51|125.21|126.63|125.33|126.63|125.33|126.51|125.21|4
1654723500000|2022-06-08 21:25:00|126.65|125.35|126.85|125.55|126.97|125.67|126.65|125.35|51
1654723800000|2022-06-08 21:30:00|126.87|125.57|126.84|125.54|126.87|125.57|126.75|125.45|52
1654724100000|2022-06-08 21:35:00|126.88|125.58|126.78|125.48|126.94|125.64|126.77|125.47|54
1654724400000|2022-06-08 21:40:00|126.82|125.52|126.77|125.47|126.85|125.55|126.77|125.47|29
1654724700000|2022-06-08 21:45:00|126.81|125.51|126.44|125.14|126.82|125.52|126.44|125.14|42
1654725000000|2022-06-08 21:50:00|126.48|125.18|126.59|125.29|126.65|125.35|126.46|125.16|39
1654725300000|2022-06-08 21:55:00|126.58|125.28|127.25|125.95|127.29|125.99|126.58|125.28|68
1654725600000|2022-06-08 22:00:00|127.28|125.98|126.99|125.69|127.38|126.08|126.96|125.66|88
1654725900000|2022-06-08 22:05:00|126.98|125.68|127.25|125.95|127.38|126.08|126.96|125.66|96
1654726200000|2022-06-08 22:10:00|127.26|125.96|126.95|125.65|127.36|126.06|126.95|125.65|45
1654726500000|2022-06-08 22:15:00|126.98|125.68|126.84|125.54|127|125.7|126.75|125.45|83
1654726800000|2022-06-08 22:20:00|126.88|125.58|126.75|125.45|127.02|125.72|126.75|125.45|81
1654727100000|2022-06-08 22:25:00|126.76|125.46|126.84|125.54|127.02|125.72|126.73|125.43|50
1654727400000|2022-06-08 22:30:00|126.83|125.53|126.94|125.64|127.14|125.84|126.83|125.53|94
1654727700000|2022-06-08 22:35:00|126.95|125.65|126.77|125.47|126.96|125.66|126.74|125.44|94
1654728000000|2022-06-08 22:40:00|126.78|125.48|127.02|125.72|127.02|125.72|126.34|125.04|96
1654728300000|2022-06-08 22:45:00|126.97|125.67|126.99|125.69|127.14|125.84|126.85|125.55|95
1654728600000|2022-06-08 22:50:00|127.02|125.72|126.43|125.13|127.05|125.75|126.28|124.98|134
1654728900000|2022-06-08 22:55:00|126.42|125.12|126.15|124.85|126.42|125.12|126.06|124.76|96
1654729200000|2022-06-08 23:00:00|126.17|124.87|126.17|124.87|126.35|125.05|126.05|124.75|68
1654729500000|2022-06-08 23:05:00|126.16|124.86|126.35|125.05|126.37|125.07|126.05|124.75|35
1654729800000|2022-06-08 23:10:00|126.36|125.06|126.24|124.94|126.4|125.1|126.08|124.78|65
1654730100000|2022-06-08 23:15:00|126.27|124.97|126.26|124.96|126.32|125.02|126.15|124.85|51
1654730400000|2022-06-08 23:20:00|126.25|124.95|126.34|125.04|126.56|125.26|126.22|124.92|54
1654730700000|2022-06-08 23:25:00|126.33|125.03|126.05|124.75|126.34|125.04|125.85|124.55|131
1654731000000|2022-06-08 23:30:00|126.04|124.74|126.37|125.07|126.53|125.23|125.97|124.67|62
1654731300000|2022-06-08 23:35:00|126.35|125.05|126.03|124.73|126.4|125.1|125.76|124.46|154
1654731600000|2022-06-08 23:40:00|126.04|124.74|125.86|124.56|126.23|124.93|125.73|124.43|165
1654731900000|2022-06-08 23:45:00|125.84|124.54|126.14|124.84|126.26|124.96|125.78|124.48|112
1654732200000|2022-06-08 23:50:00|126.16|124.86|126.05|124.75|126.16|124.86|125.72|124.42|161
1654732500000|2022-06-08 23:55:00|126.09|124.79|125.94|124.64|126.17|124.87|125.94|124.64|101
1654732800000|2022-06-09 00:00:00|125.98|124.68|125.65|124.35|126.26|124.96|125.62|124.32|143
1654733100000|2022-06-09 00:05:00|125.7|124.4|125.16|123.86|125.95|124.65|125.07|123.77|125
1654733400000|2022-06-09 00:10:00|125.18|123.88|125.38|124.08|125.55|124.25|125.18|123.88|112
1654733700000|2022-06-09 00:15:00|125.37|124.07|125.33|124.03|125.38|124.08|125.04|123.74|143
1654734000000|2022-06-09 00:20:00|125.34|124.04|125.23|123.93|125.35|124.05|125.04|123.74|91
1654734300000|2022-06-09 00:25:00|125.22|123.92|125.05|123.75|125.23|123.93|125.02|123.72|99
1654734600000|2022-06-09 00:30:00|125.1|123.8|124.96|123.66|125.16|123.86|124.84|123.54|132
1654734900000|2022-06-09 00:35:00|124.97|123.67|125.35|124.05|125.47|124.17|124.97|123.67|131
1654735200000|2022-06-09 00:40:00|125.33|124.03|125.45|124.15|125.45|124.15|125.13|123.83|91
1654735500000|2022-06-09 00:45:00|125.44|124.14|125.84|124.54|126|124.7|125.38|124.08|177
1654735800000|2022-06-09 00:50:00|125.85|124.55|125.97|124.67|126.05|124.75|125.76|124.46|76
1654736100000|2022-06-09 00:55:00|125.95|124.65|125.95|124.65|126.05|124.75|125.84|124.54|91
1654736400000|2022-06-09 01:00:00|125.96|124.66|126.14|124.84|126.23|124.93|125.85|124.55|87
1654736700000|2022-06-09 01:05:00|126.08|124.78|126.54|125.24|126.64|125.34|126.03|124.73|98
1654737000000|2022-06-09 01:10:00|126.58|125.28|126.28|124.98|126.62|125.32|126.23|124.93|89
1654737300000|2022-06-09 01:15:00|126.27|124.97|126.25|124.95|126.4|125.1|126.13|124.83|70
1654737600000|2022-06-09 01:20:00|126.26|124.96|126.25|124.95|126.33|125.03|126.15|124.85|65
1654737900000|2022-06-09 01:25:00|126.22|124.92|126.05|124.75|126.22|124.92|125.88|124.58|92
1654738200000|2022-06-09 01:30:00|126.04|124.74|125.87|124.57|126.05|124.75|125.76|124.46|106
1654738500000|2022-06-09 01:35:00|125.89|124.59|125.42|124.12|126.05|124.75|125.42|124.12|117
1654738800000|2022-06-09 01:40:00|125.43|124.13|125.45|124.15|125.66|124.36|125.43|124.13|64
1654739100000|2022-06-09 01:45:00|125.47|124.17|125.24|123.94|125.47|124.17|125.14|123.84|116
1654739400000|2022-06-09 01:50:00|125.29|123.99|125.34|124.04|125.37|124.07|125.24|123.94|80
1654739700000|2022-06-09 01:55:00|125.36|124.06|124.98|123.68|125.38|124.08|124.98|123.68|96
1654740000000|2022-06-09 02:00:00|125.01|123.71|125.17|123.87|125.24|123.94|124.95|123.65|124
1654740300000|2022-06-09 02:05:00|125.21|123.91|125.16|123.86|125.28|123.98|125.05|123.75|74
1654740600000|2022-06-09 02:10:00|125.17|123.87|125.25|123.95|125.28|123.98|124.86|123.56|78
1654740900000|2022-06-09 02:15:00|125.24|123.94|125.35|124.05|125.44|124.14|125|123.7|103
1654741200000|2022-06-09 02:20:00|125.34|124.04|125.48|124.18|126.13|124.83|125.34|124.04|174
1654741500000|2022-06-09 02:25:00|125.47|124.17|125.44|124.14|125.61|124.31|125.04|123.74|107
1654741800000|2022-06-09 02:30:00|125.46|124.16|125.79|124.49|126.36|125.06|125.46|124.16|183
1654742100000|2022-06-09 02:35:00|125.82|124.52|125.45|124.15|125.82|124.52|125.12|123.82|178
1654742400000|2022-06-09 02:40:00|125.48|124.18|125.54|124.24|125.66|124.36|125.39|124.09|41
1654742700000|2022-06-09 02:45:00|125.56|124.26|125.53|124.23|125.66|124.36|125.51|124.21|53
1654743000000|2022-06-09 02:50:00|125.54|124.24|125.55|124.25|125.65|124.35|125.23|123.93|65
1654743300000|2022-06-09 02:55:00|125.57|124.27|125.82|124.52|125.99|124.69|125.54|124.24|72
1654743600000|2022-06-09 03:00:00|125.86|124.56|126.03|124.73|126.08|124.78|125.73|124.43|58
1654743900000|2022-06-09 03:05:00|126.06|124.76|125.83|124.53|126.07|124.77|125.81|124.51|75
1654744200000|2022-06-09 03:10:00|125.86|124.56|125.85|124.55|125.96|124.66|125.81|124.51|70
1654744500000|2022-06-09 03:15:00|125.88|124.58|125.94|124.64|125.94|124.64|125.71|124.41|65
1654744800000|2022-06-09 03:20:00|125.95|124.65|126.02|124.72|126.27|124.97|125.94|124.64|81
1654745100000|2022-06-09 03:25:00|126.03|124.73|126.05|124.75|126.13|124.83|125.82|124.52|66
1654745400000|2022-06-09 03:30:00|126.04|124.74|125.93|124.63|126.06|124.76|125.86|124.56|78
1654745700000|2022-06-09 03:35:00|125.94|124.64|125.96|124.66|126.09|124.79|125.83|124.53|74
1654746000000|2022-06-09 03:40:00|125.99|124.69|126.12|124.82|126.12|124.82|125.84|124.54|73
1654746300000|2022-06-09 03:45:00|126.07|124.77|126.12|124.82|126.18|124.88|126.03|124.73|65
1654746600000|2022-06-09 03:50:00|126.11|124.81|126.15|124.85|126.34|125.04|126.11|124.81|55
1654746900000|2022-06-09 03:55:00|126.16|124.86|126.14|124.84|126.32|125.02|126.13|124.83|67
1654747200000|2022-06-09 04:00:00|126.16|124.86|125.89|124.59|126.23|124.93|125.89|124.59|50
1654747500000|2022-06-09 04:05:00|125.91|124.61|126.12|124.82|126.12|124.82|125.9|124.6|39
1654747800000|2022-06-09 04:10:00|126.11|124.81|125.89|124.59|126.14|124.84|125.89|124.59|47
1654748100000|2022-06-09 04:15:00|125.92|124.62|125.91|124.61|125.93|124.63|125.79|124.49|34
1654748400000|2022-06-09 04:20:00|125.9|124.6|126.13|124.83|126.21|124.91|125.89|124.59|39
1654748700000|2022-06-09 04:25:00|126.15|124.85|126.02|124.72|126.31|125.01|126.01|124.71|52
1654749000000|2022-06-09 04:30:00|126|124.7|125.91|124.61|126.01|124.71|125.72|124.42|55
1654749300000|2022-06-09 04:35:00|125.89|124.59|126.12|124.82|126.13|124.83|125.82|124.52|49
1654749600000|2022-06-09 04:40:00|126.13|124.83|126.13|124.83|126.24|124.94|125.95|124.65|53
1654749900000|2022-06-09 04:45:00|126.15|124.85|125.91|124.61|126.17|124.87|125.85|124.55|62
1654750200000|2022-06-09 04:50:00|125.92|124.62|125.84|124.54|126.13|124.83|125.84|124.54|66
1654750500000|2022-06-09 04:55:00|125.83|124.53|126.02|124.72|126.12|124.82|125.68|124.38|64
1654750800000|2022-06-09 05:00:00|126.04|124.74|125.93|124.63|126.12|124.82|125.91|124.61|65
1654751100000|2022-06-09 05:05:00|125.92|124.62|126.34|125.04|126.36|125.06|125.92|124.62|72
1654751400000|2022-06-09 05:10:00|126.36|125.06|126.22|124.92|126.46|125.16|126.11|124.81|81
1654751700000|2022-06-09 05:15:00|126.23|124.93|126.23|124.93|126.42|125.12|126.22|124.92|71
1654752000000|2022-06-09 05:20:00|126.26|124.96|126.41|125.11|126.42|125.12|126.26|124.96|50
1654752300000|2022-06-09 05:25:00|126.43|125.13|126.41|125.11|126.46|125.16|126.39|125.09|15
1654752600000|2022-06-09 05:30:00|126.46|125.16|126.55|125.25|126.65|125.35|126.32|125.02|65
1654752900000|2022-06-09 05:35:00|126.57|125.27|126.55|125.25|126.7|125.4|126.5|125.2|35
1654753200000|2022-06-09 05:40:00|126.56|125.26|126.81|125.51|126.81|125.51|126.52|125.22|35
1654753500000|2022-06-09 05:45:00|126.8|125.5|126.84|125.54|126.96|125.66|126.71|125.41|60
1654753800000|2022-06-09 05:50:00|126.85|125.55|126.53|125.23|126.92|125.62|126.43|125.13|81
1654754100000|2022-06-09 05:55:00|126.55|125.25|126.42|125.12|126.63|125.33|126.41|125.11|94
1654754400000|2022-06-09 06:00:00|126.43|125.13|126.43|125.13|126.6|125.3|126.43|125.13|71
1654754700000|2022-06-09 06:05:00|126.46|125.16|126.42|125.12|126.51|125.21|126.22|124.92|47
1654755000000|2022-06-09 06:10:00|126.41|125.11|126.64|125.34|126.64|125.34|126.32|125.02|74
1654755300000|2022-06-09 06:15:00|126.63|125.33|126.05|124.75|127.05|125.75|125.85|124.55|203
1654755600000|2022-06-09 06:20:00|126.08|124.78|126.23|124.93|126.51|125.21|126.08|124.78|62
1654755900000|2022-06-09 06:25:00|126.28|124.98|126.21|124.91|127.08|125.78|126.2|124.9|175
1654756200000|2022-06-09 06:30:00|126.28|124.98|126.45|125.15|126.45|125.15|125.84|124.54|166
1654756500000|2022-06-09 06:35:00|126.44|125.14|126.14|124.84|126.45|125.15|126.13|124.83|58
1654756800000|2022-06-09 06:40:00|126.15|124.85|126.24|124.94|126.33|125.03|126.12|124.82|52
1654757100000|2022-06-09 06:45:00|126.25|124.95|126.1|124.8|126.36|125.06|126.06|124.76|77
1654757400000|2022-06-09 06:50:00|126.06|124.76|126.16|124.86|126.23|124.93|126.05|124.75|87
1654757700000|2022-06-09 06:55:00|126.15|124.85|126.26|124.96|126.33|125.03|126.06|124.76|62
1654758000000|2022-06-09 07:00:00|126.31|125.01|126.36|125.06|126.52|125.22|126.25|124.95|71
1654758300000|2022-06-09 07:05:00|126.35|125.05|126.55|125.25|126.55|125.25|126.33|125.03|66
1654758600000|2022-06-09 07:10:00|126.56|125.26|126.6|125.3|126.63|125.33|126.52|125.22|49
1654758900000|2022-06-09 07:15:00|126.59|125.29|126.82|125.52|126.91|125.61|126.51|125.21|68
1654759200000|2022-06-09 07:20:00|126.81|125.51|126.95|125.65|127.11|125.81|126.81|125.51|51
1654759500000|2022-06-09 07:25:00|127.02|125.72|127.05|125.75|127.13|125.83|127|125.7|52
1654759800000|2022-06-09 07:30:00|127.04|125.74|126.84|125.54|127.2|125.9|126.84|125.54|103
1654760100000|2022-06-09 07:35:00|126.87|125.57|126.96|125.66|126.97|125.67|126.84|125.54|86
1654760400000|2022-06-09 07:40:00|126.99|125.69|126.96|125.66|126.99|125.69|126.85|125.55|43
1654760700000|2022-06-09 07:45:00|126.94|125.64|126.97|125.67|127.26|125.96|126.85|125.55|127
1654761000000|2022-06-09 07:50:00|126.96|125.66|127.06|125.76|127.26|125.96|126.95|125.65|97
1654761300000|2022-06-09 07:55:00|127.05|125.75|127.37|126.07|127.37|126.07|127.04|125.74|89
1654761600000|2022-06-09 08:00:00|127.36|126.06|127.13|125.83|127.48|126.18|127.12|125.82|189
1654761900000|2022-06-09 08:05:00|127.12|125.82|127.05|125.75|127.18|125.88|126.93|125.63|112
1654762200000|2022-06-09 08:10:00|127.07|125.77|126.84|125.54|127.07|125.77|126.82|125.52|64
1654762500000|2022-06-09 08:15:00|126.86|125.56|126.95|125.65|127.06|125.76|126.83|125.53|74
1654762800000|2022-06-09 08:20:00|126.96|125.66|127.18|125.88|127.25|125.95|126.87|125.57|75
1654763100000|2022-06-09 08:25:00|127.19|125.89|127.06|125.76|127.19|125.89|127.06|125.76|58
1654763400000|2022-06-09 08:30:00|127.09|125.79|127.15|125.85|127.18|125.88|126.86|125.56|64
1654763700000|2022-06-09 08:35:00|127.07|125.77|126.9|125.6|127.07|125.77|126.85|125.55|63
1654764000000|2022-06-09 08:40:00|126.85|125.55|126.98|125.68|127.06|125.76|126.85|125.55|61
1654764300000|2022-06-09 08:45:00|126.95|125.65|127.17|125.87|127.17|125.87|126.94|125.64|75
1654764600000|2022-06-09 08:50:00|127.15|125.85|127.14|125.84|127.19|125.89|127.04|125.74|116
1654764900000|2022-06-09 08:55:00|127.15|125.85|127.25|125.95|127.38|126.08|127.13|125.83|112
1654765200000|2022-06-09 09:00:00|127.27|125.97|127.37|126.07|127.5|126.2|127.26|125.96|102
1654765500000|2022-06-09 09:05:00|127.4|126.1|127.47|126.17|127.6|126.3|127.35|126.05|76
1654765800000|2022-06-09 09:10:00|127.49|126.19|127.45|126.15|127.54|126.24|127.44|126.14|44
1654766100000|2022-06-09 09:15:00|127.43|126.13|127.39|126.09|127.43|126.13|127.39|126.09|5
1654766400000|2022-06-09 09:20:00|127.37|126.07|127.76|126.46|127.79|126.49|127.34|126.04|112
1654766700000|2022-06-09 09:25:00|127.78|126.48|128.1|126.8|128.17|126.87|127.76|126.46|85
1654767000000|2022-06-09 09:30:00|128.08|126.78|128.19|126.89|128.28|126.98|128.07|126.77|64
1654767300000|2022-06-09 09:35:00|128.2|126.9|127.98|126.68|128.23|126.93|127.98|126.68|80
1654767600000|2022-06-09 09:40:00|128.01|126.71|127.96|126.66|128.01|126.71|127.76|126.46|64
1654767900000|2022-06-09 09:45:00|127.95|126.65|127.98|126.68|128.11|126.81|127.95|126.65|31
1654768200000|2022-06-09 09:50:00|127.97|126.67|127.77|126.47|128.07|126.77|127.77|126.47|51
1654768500000|2022-06-09 09:55:00|127.76|126.46|127.56|126.26|127.76|126.46|127.47|126.17|86
1654768800000|2022-06-09 10:00:00|127.58|126.28|127.58|126.28|127.67|126.37|127.55|126.25|67
1654769100000|2022-06-09 10:05:00|127.59|126.29|127.34|126.04|127.65|126.35|127.34|126.04|45
1654769400000|2022-06-09 10:10:00|127.36|126.06|127.37|126.07|127.59|126.29|127.25|125.95|92
1654769700000|2022-06-09 10:15:00|127.39|126.09|127.48|126.18|127.52|126.22|127.39|126.09|35
1654770000000|2022-06-09 10:20:00|127.49|126.19|127.48|126.18|127.53|126.23|127.35|126.05|59
1654770300000|2022-06-09 10:25:00|127.47|126.17|127.55|126.25|127.58|126.28|127.25|125.95|67
1654770600000|2022-06-09 10:30:00|127.53|126.23|127.18|125.88|127.59|126.29|127.07|125.77|105
1654770900000|2022-06-09 10:35:00|127.17|125.87|127.27|125.97|127.34|126.04|127.14|125.84|63
1654771200000|2022-06-09 10:40:00|127.28|125.98|127.27|125.97|127.33|126.03|127.14|125.84|60
1654771500000|2022-06-09 10:45:00|127.29|125.99|127.05|125.75|127.32|126.02|127.05|125.75|54
1654771800000|2022-06-09 10:50:00|127.07|125.77|127.06|125.76|127.28|125.98|126.99|125.69|76
1654772100000|2022-06-09 10:55:00|127.05|125.75|127.05|125.75|127.27|125.97|126.9|125.6|117
1654772400000|2022-06-09 11:00:00|127.06|125.76|127.16|125.86|127.26|125.96|126.96|125.66|119
1654772700000|2022-06-09 11:05:00|127.19|125.89|127.09|125.79|127.25|125.95|127.04|125.74|85
1654773000000|2022-06-09 11:10:00|127.07|125.77|127.06|125.76|127.18|125.88|126.97|125.67|69
1654773300000|2022-06-09 11:15:00|127.05|125.75|126.86|125.56|127.08|125.78|126.84|125.54|102
1654773600000|2022-06-09 11:20:00|126.88|125.58|126.99|125.69|127.21|125.91|126.84|125.54|89
1654773900000|2022-06-09 11:25:00|127.01|125.71|127.06|125.76|127.06|125.76|126.96|125.66|39
1654774200000|2022-06-09 11:30:00|127.11|125.81|126.87|125.57|127.25|125.95|126.87|125.57|98
1654774500000|2022-06-09 11:35:00|126.89|125.59|126.96|125.66|127.09|125.79|126.85|125.55|57
1654774800000|2022-06-09 11:40:00|127|125.7|126.96|125.66|127|125.7|126.75|125.45|120
1654775100000|2022-06-09 11:45:00|126.99|125.69|126.55|125.25|127.21|125.91|126.54|125.24|140
1654775400000|2022-06-09 11:50:00|126.54|125.24|126.56|125.26|126.7|125.4|126.5|125.2|111
1654775700000|2022-06-09 11:55:00|126.57|125.27|126.36|125.06|126.59|125.29|126.36|125.06|140
1654776000000|2022-06-09 12:00:00|126.37|125.07|126.76|125.46|126.8|125.5|126.36|125.06|84
1654776300000|2022-06-09 12:05:00|126.78|125.48|126.62|125.32|126.92|125.62|126.55|125.25|107
1654776600000|2022-06-09 12:10:00|126.58|125.28|126.52|125.22|126.65|125.35|126.34|125.04|75
1654776900000|2022-06-09 12:15:00|126.48|125.18|125.76|124.46|126.49|125.19|125.67|124.37|165
1654777200000|2022-06-09 12:20:00|125.77|124.47|125.38|124.08|125.88|124.58|125.27|123.97|252
1654777500000|2022-06-09 12:25:00|125.37|124.07|125.94|124.64|125.97|124.67|125.37|124.07|152
1654777800000|2022-06-09 12:30:00|125.95|124.65|125.61|124.31|125.96|124.66|125.57|124.27|203
1654778100000|2022-06-09 12:35:00|125.58|124.28|125.57|124.27|125.61|124.31|125.35|124.05|153
1654778400000|2022-06-09 12:40:00|125.56|124.26|125.35|124.05|125.57|124.27|125.3|124|137
1654778700000|2022-06-09 12:45:00|125.34|124.04|125.87|124.57|125.95|124.65|125.34|124.04|128
1654779000000|2022-06-09 12:50:00|125.88|124.58|126.05|124.75|126.19|124.89|125.84|124.54|106
1654779300000|2022-06-09 12:55:00|126.06|124.76|125.96|124.66|126.09|124.79|125.86|124.56|99
1654779600000|2022-06-09 13:00:00|125.97|124.67|125.96|124.66|126.06|124.76|125.9|124.6|70
1654779900000|2022-06-09 13:05:00|125.95|124.65|125.57|124.27|125.97|124.67|125.57|124.27|107
1654780200000|2022-06-09 13:10:00|125.56|124.26|125.99|124.69|126.18|124.88|125.56|124.26|159
1654780500000|2022-06-09 13:15:00|126.03|124.73|125.98|124.68|126.15|124.85|125.94|124.64|128
1654780800000|2022-06-09 13:20:00|126|124.7|125.97|124.67|126.04|124.74|125.88|124.58|92
1654781100000|2022-06-09 13:25:00|125.95|124.65|125.85|124.55|126.06|124.76|125.83|124.53|54
1654781400000|2022-06-09 13:30:00|125.86|124.56|125.98|124.68|126.08|124.78|125.55|124.25|229
1654781700000|2022-06-09 13:35:00|126.04|124.74|125.45|124.15|126.08|124.78|125.45|124.15|248
1654782000000|2022-06-09 13:40:00|125.44|124.14|125.2|123.9|125.59|124.29|125.05|123.75|180
1654782300000|2022-06-09 13:45:00|125.19|123.89|125.87|124.57|125.88|124.58|125.17|123.87|176
1654782600000|2022-06-09 13:50:00|125.86|124.56|125.95|124.65|126.08|124.78|125.75|124.45|124
1654782900000|2022-06-09 13:55:00|125.96|124.66|126.13|124.83|126.17|124.87|125.88|124.58|194
1654783200000|2022-06-09 14:00:00|126.16|124.86|126.12|124.82|126.18|124.88|125.96|124.66|96
1654783500000|2022-06-09 14:05:00|126.09|124.79|125.73|124.43|126.12|124.82|125.71|124.41|151
1654783800000|2022-06-09 14:10:00|125.72|124.42|125.97|124.67|125.97|124.67|125.57|124.27|146
1654784100000|2022-06-09 14:15:00|125.96|124.66|125.97|124.67|126.27|124.97|125.86|124.56|197
1654784400000|2022-06-09 14:20:00|125.98|124.68|126.07|124.77|126.17|124.87|125.95|124.65|108
1654784700000|2022-06-09 14:25:00|126.09|124.79|126.19|124.89|126.2|124.9|126.07|124.77|119
1654785000000|2022-06-09 14:30:00|126.21|124.91|126.16|124.86|126.26|124.96|125.98|124.68|75
1654785300000|2022-06-09 14:35:00|126.15|124.85|126.08|124.78|126.24|124.94|126.06|124.76|103
1654785600000|2022-06-09 14:40:00|126.06|124.76|126.04|124.74|126.1|124.8|125.95|124.65|74
1654785900000|2022-06-09 14:45:00|126.05|124.75|125.95|124.65|126.06|124.76|125.84|124.54|115
1654786200000|2022-06-09 14:50:00|125.94|124.64|125.56|124.26|125.94|124.64|125.56|124.26|124
1654786500000|2022-06-09 14:55:00|125.57|124.27|125.57|124.27|125.65|124.35|125.55|124.25|88
1654786800000|2022-06-09 15:00:00|125.6|124.3|125.46|124.16|125.62|124.32|125.35|124.05|84
1654787100000|2022-06-09 15:05:00|125.44|124.14|125.35|124.05|125.44|124.14|125.16|123.86|123
1654787400000|2022-06-09 15:10:00|125.36|124.06|125.37|124.07|125.57|124.27|125.25|123.95|86
1654787700000|2022-06-09 15:15:00|125.39|124.09|125.56|124.26|125.56|124.26|125.35|124.05|75
1654788000000|2022-06-09 15:20:00|125.57|124.27|125.65|124.35|125.7|124.4|125.57|124.27|27
1654788300000|2022-06-09 15:25:00|125.66|124.36|125.79|124.49|125.92|124.62|125.66|124.36|116
1654788600000|2022-06-09 15:30:00|125.77|124.47|125.94|124.64|126.07|124.77|125.73|124.43|117
1654788900000|2022-06-09 15:35:00|125.95|124.65|126.17|124.87|126.26|124.96|125.95|124.65|78
1654789200000|2022-06-09 15:40:00|126.19|124.89|126.15|124.85|126.27|124.97|126.06|124.76|84
1654789500000|2022-06-09 15:45:00|126.13|124.83|125.88|124.58|126.13|124.83|125.85|124.55|108
1654789800000|2022-06-09 15:50:00|125.91|124.61|126.26|124.96|126.27|124.97|125.74|124.44|127
1654790100000|2022-06-09 15:55:00|126.27|124.97|126.22|124.92|126.36|125.06|126.15|124.85|100
1654790400000|2022-06-09 16:00:00|126.16|124.86|126.05|124.75|126.28|124.98|125.85|124.55|128
1654790700000|2022-06-09 16:05:00|126.06|124.76|126.1|124.8|126.18|124.88|125.86|124.56|81
1654791000000|2022-06-09 16:10:00|126.07|124.77|125.95|124.65|126.17|124.87|125.85|124.55|85
1654791300000|2022-06-09 16:15:00|125.96|124.66|125.96|124.66|126|124.7|125.75|124.45|75
1654791600000|2022-06-09 16:20:00|125.99|124.69|125.96|124.66|126.08|124.78|125.86|124.56|49
1654791900000|2022-06-09 16:25:00|125.97|124.67|125.97|124.67|126.1|124.8|125.87|124.57|94
1654792200000|2022-06-09 16:30:00|125.98|124.68|126.16|124.86|126.16|124.86|125.76|124.46|68
1654792500000|2022-06-09 16:35:00|126.15|124.85|126.07|124.77|126.17|124.87|125.96|124.66|56
1654792800000|2022-06-09 16:40:00|126.08|124.78|126.47|125.17|126.58|125.28|126.07|124.77|90
1654793100000|2022-06-09 16:45:00|126.46|125.16|126.36|125.06|126.53|125.23|126.12|124.82|120
1654793400000|2022-06-09 16:50:00|126.37|125.07|126.28|124.98|126.5|125.2|126.28|124.98|66
1654793700000|2022-06-09 16:55:00|126.29|124.99|126.56|125.26|126.57|125.27|126.27|124.97|105
1654794000000|2022-06-09 17:00:00|126.55|125.25|126.75|125.45|126.85|125.55|126.36|125.06|142
1654794300000|2022-06-09 17:05:00|126.77|125.47|126.74|125.44|127.14|125.84|126.74|125.44|140
1654794600000|2022-06-09 17:10:00|126.76|125.46|126.74|125.44|126.86|125.56|126.55|125.25|139
1654794900000|2022-06-09 17:15:00|126.75|125.45|126.56|125.26|126.89|125.59|126.46|125.16|131
1654795200000|2022-06-09 17:20:00|126.55|125.25|126.36|125.06|126.65|125.35|126.36|125.06|110
1654795500000|2022-06-09 17:25:00|126.42|125.12|126.35|125.05|126.46|125.16|126.24|124.94|98
1654795800000|2022-06-09 17:30:00|126.34|125.04|126.36|125.06|126.45|125.15|126.12|124.82|94
1654796100000|2022-06-09 17:35:00|126.35|125.05|126.26|124.96|126.39|125.09|126.16|124.86|84
1654796400000|2022-06-09 17:40:00|126.27|124.97|126.16|124.86|126.35|125.05|126.12|124.82|90
1654796700000|2022-06-09 17:45:00|126.15|124.85|126.27|124.97|126.35|125.05|126.13|124.83|44
1654797000000|2022-06-09 17:50:00|126.28|124.98|126.27|124.97|126.34|125.04|126.22|124.92|70
1654797300000|2022-06-09 17:55:00|126.28|124.98|126.51|125.21|126.51|125.21|126.17|124.87|94
1654797600000|2022-06-09 18:00:00|126.52|125.22|126.35|125.05|126.53|125.23|126.32|125.02|65
1654797900000|2022-06-09 18:05:00|126.34|125.04|126.18|124.88|126.39|125.09|126.16|124.86|108
1654798200000|2022-06-09 18:10:00|126.21|124.91|126.46|125.16|126.46|125.16|126.17|124.87|84
1654798500000|2022-06-09 18:15:00|126.45|125.15|126.27|124.97|126.58|125.28|126.26|124.96|62
1654798800000|2022-06-09 18:20:00|126.26|124.96|125.95|124.65|126.36|125.06|125.82|124.52|118
1654799100000|2022-06-09 18:25:00|125.96|124.66|126.23|124.93|126.25|124.95|125.92|124.62|60
1654799400000|2022-06-09 18:30:00|126.22|124.92|125.86|124.56|126.22|124.92|125.84|124.54|76
1654799700000|2022-06-09 18:35:00|125.87|124.57|125.94|124.64|126.02|124.72|125.85|124.55|59
1654800000000|2022-06-09 18:40:00|125.95|124.65|125.92|124.62|126|124.7|125.88|124.58|62
1654800300000|2022-06-09 18:45:00|125.91|124.61|125.83|124.53|125.97|124.67|125.74|124.44|103
1654800600000|2022-06-09 18:50:00|125.85|124.55|125.95|124.65|126|124.7|125.85|124.55|57
1654800900000|2022-06-09 18:55:00|125.96|124.66|125.92|124.62|126.06|124.76|125.86|124.56|71
1654801200000|2022-06-09 19:00:00|125.93|124.63|125.47|124.17|125.93|124.63|125.46|124.16|129
1654801500000|2022-06-09 19:05:00|125.46|124.16|125.44|124.14|125.52|124.22|125.43|124.13|112
1654801800000|2022-06-09 19:10:00|125.45|124.15|125.45|124.15|125.55|124.25|125.36|124.06|82
1654802100000|2022-06-09 19:15:00|125.44|124.14|125.49|124.19|125.51|124.21|125.33|124.03|73
1654802400000|2022-06-09 19:20:00|125.48|124.18|125.43|124.13|125.49|124.19|125.24|123.94|103
1654802700000|2022-06-09 19:25:00|125.42|124.12|125.31|124.01|125.42|124.12|125.2|123.9|101
1654803000000|2022-06-09 19:30:00|125.3|124|125.34|124.04|125.46|124.16|125.25|123.95|61
1654803300000|2022-06-09 19:35:00|125.35|124.05|125.46|124.16|125.47|124.17|125.24|123.94|96
1654803600000|2022-06-09 19:40:00|125.45|124.15|125.5|124.2|125.55|124.25|125.33|124.03|87
1654803900000|2022-06-09 19:45:00|125.49|124.19|125.28|123.98|125.51|124.21|125.23|123.93|90
1654804200000|2022-06-09 19:50:00|125.27|123.97|125.38|124.08|125.42|124.12|125.25|123.95|107
1654804500000|2022-06-09 19:55:00|125.37|124.07|124.39|123.09|125.49|124.19|124.3|123|188
1654804800000|2022-06-09 20:00:00|124.4|123.1|124.38|123.08|124.47|123.17|123.61|122.31|206
1654805100000|2022-06-09 20:05:00|124.36|123.06|124.13|122.83|124.44|123.14|123.98|122.68|106
1654805400000|2022-06-09 20:10:00|124.15|122.85|124.64|123.34|124.7|123.4|124.15|122.85|112
1654805700000|2022-06-09 20:15:00|124.65|123.35|124.7|123.4|124.7|123.4|124.45|123.15|62
1654806000000|2022-06-09 20:20:00|124.77|123.47|124.86|123.56|124.97|123.67|124.7|123.4|93
1654806300000|2022-06-09 20:25:00|124.85|123.55|125.05|123.75|125.08|123.78|124.84|123.54|58
1654806600000|2022-06-09 20:30:00|125.06|123.76|125.03|123.73|125.06|123.76|124.84|123.54|61
1654806900000|2022-06-09 20:35:00|125.02|123.72|124.92|123.62|125.02|123.72|124.84|123.54|63
1654807200000|2022-06-09 20:40:00|124.93|123.63|124.83|123.53|125.03|123.73|124.82|123.52|74
1654807500000|2022-06-09 20:45:00|124.82|123.52|125.04|123.74|125.06|123.76|124.72|123.42|63
1654807800000|2022-06-09 20:50:00|125.06|123.76|125.1|123.8|125.15|123.85|124.89|123.59|65
1654808100000|2022-06-09 20:55:00|125.07|123.77|124.93|123.63|125.07|123.77|124.92|123.62|74
1654808400000|2022-06-09 21:00:00|124.94|123.64|125|123.7|125|123.7|124.93|123.63|24
1654808700000|2022-06-09 21:05:00|124.99|123.69|125|123.7|125.02|123.72|124.95|123.65|46
1654809000000|2022-06-09 21:10:00|125.04|123.74|125.23|123.93|125.26|123.96|125.04|123.74|58
1654809300000|2022-06-09 21:15:00|125.24|123.94|125.23|123.93|125.28|123.98|125.21|123.91|40
1654809600000|2022-06-09 21:20:00|125.25|123.95|125.06|123.76|125.25|123.95|125.04|123.74|54
1654809900000|2022-06-09 21:25:00|125.07|123.77|124.96|123.66|125.07|123.77|124.94|123.64|57
1654810200000|2022-06-09 21:30:00|124.95|123.65|124.95|123.65|124.99|123.69|124.93|123.63|53
1654810500000|2022-06-09 21:35:00|124.96|123.66|125.05|123.75|125.06|123.76|124.96|123.66|29
1654810800000|2022-06-09 21:40:00|125.04|123.74|125.04|123.74|125.06|123.76|125.03|123.73|34
1654811100000|2022-06-09 21:45:00|125.06|123.76|124.94|123.64|125.06|123.76|124.93|123.63|47
1654811400000|2022-06-09 21:50:00|124.97|123.67|125.08|123.78|125.09|123.79|124.93|123.63|33
1654811700000|2022-06-09 21:55:00|125.09|123.79|124.96|123.66|125.13|123.83|124.94|123.64|50
1654812000000|2022-06-09 22:00:00|124.95|123.65|125.06|123.76|125.25|123.95|124.95|123.65|62
1654812900000|2022-06-09 22:15:00|124.95|123.65|124.85|123.55|124.95|123.65|124.85|123.55|16
1654813200000|2022-06-09 22:20:00|124.86|123.56|124.76|123.46|124.96|123.66|124.74|123.44|44
1654813500000|2022-06-09 22:25:00|124.74|123.44|125.16|123.86|125.17|123.87|124.74|123.44|26
1654813800000|2022-06-09 22:30:00|125.19|123.89|125.08|123.78|125.3|124|125.05|123.75|43
1654814100000|2022-06-09 22:35:00|125.06|123.76|124.85|123.55|125.07|123.77|124.77|123.47|40
1654814400000|2022-06-09 22:40:00|124.86|123.56|124.94|123.64|124.98|123.68|124.78|123.48|44
1654814700000|2022-06-09 22:45:00|124.96|123.66|124.95|123.65|124.97|123.67|124.75|123.45|63
1654815000000|2022-06-09 22:50:00|124.98|123.68|124.55|123.25|125.03|123.73|124.55|123.25|73
1654815300000|2022-06-09 22:55:00|124.54|123.24|124.7|123.4|124.7|123.4|124.43|123.13|51
1654815600000|2022-06-09 23:00:00|124.65|123.35|124.51|123.21|124.65|123.35|124.42|123.12|54
1654815900000|2022-06-09 23:05:00|124.52|123.22|124.45|123.15|124.62|123.32|124.36|123.06|90
1654816200000|2022-06-09 23:10:00|124.38|123.08|124.25|122.95|124.47|123.17|124.21|122.91|92
1654816500000|2022-06-09 23:15:00|124.23|122.93|124.81|123.51|124.81|123.51|123.94|122.64|110
1654816800000|2022-06-09 23:20:00|124.82|123.52|124.95|123.65|125.1|123.8|124.78|123.48|116
1654817100000|2022-06-09 23:25:00|125.01|123.71|124.93|123.63|125.04|123.74|124.55|123.25|133
1654817400000|2022-06-09 23:30:00|124.92|123.62|125.07|123.77|125.14|123.84|124.79|123.49|78
1654817700000|2022-06-09 23:35:00|125.05|123.75|125.03|123.73|125.07|123.77|124.85|123.55|125
1654818000000|2022-06-09 23:40:00|125.05|123.75|124.95|123.65|125.16|123.86|124.86|123.56|83
1654818300000|2022-06-09 23:45:00|124.96|123.66|125.03|123.73|125.07|123.77|124.85|123.55|84
1654818600000|2022-06-09 23:50:00|125.02|123.72|124.86|123.56|125.04|123.74|124.77|123.47|90
1654818900000|2022-06-09 23:55:00|124.87|123.57|124.55|123.25|125.06|123.76|124.54|123.24|75
1654819200000|2022-06-10 00:00:00|124.57|123.27|124.93|123.63|124.93|123.63|124.45|123.15|75
1654819500000|2022-06-10 00:05:00|124.94|123.64|124.98|123.68|125.04|123.74|124.69|123.39|120
1654819800000|2022-06-10 00:10:00|125.01|123.71|124.34|123.04|125.01|123.71|124.25|122.95|136
1654820100000|2022-06-10 00:15:00|124.33|123.03|122.47|121.17|124.34|123.04|121.91|120.61|446
1654820400000|2022-06-10 00:20:00|122.46|121.16|123.16|121.86|123.27|121.97|122.42|121.12|267
1654820700000|2022-06-10 00:25:00|123.15|121.85|123.48|122.18|123.54|122.24|123.06|121.76|199
1654821000000|2022-06-10 00:30:00|123.47|122.17|123.46|122.16|123.51|122.21|123.02|121.72|168
1654821300000|2022-06-10 00:35:00|123.47|122.17|124.03|122.73|124.08|122.78|123.4|122.1|84
1654821600000|2022-06-10 00:40:00|124.05|122.75|123.94|122.64|124.15|122.85|123.86|122.56|181
1654821900000|2022-06-10 00:45:00|123.93|122.63|123.94|122.64|124.07|122.77|123.85|122.55|74
1654822200000|2022-06-10 00:50:00|123.93|122.63|123.94|122.64|123.96|122.66|123.74|122.44|141
1654822500000|2022-06-10 00:55:00|123.93|122.63|123.79|122.49|123.96|122.66|123.74|122.44|135
1654822800000|2022-06-10 01:00:00|123.82|122.52|123.85|122.55|123.96|122.66|123.46|122.16|142
1654823100000|2022-06-10 01:05:00|123.87|122.57|123.48|122.18|123.89|122.59|123.36|122.06|89
1654823400000|2022-06-10 01:10:00|123.51|122.21|123.37|122.07|123.54|122.24|123.26|121.96|109
1654823700000|2022-06-10 01:15:00|123.39|122.09|123.99|122.69|124.11|122.81|123.24|121.94|140
1654824000000|2022-06-10 01:20:00|123.97|122.67|123.86|122.56|124.25|122.95|123.78|122.48|145
1654824300000|2022-06-10 01:25:00|123.87|122.57|124.13|122.83|124.15|122.85|123.79|122.49|46
1654824600000|2022-06-10 01:30:00|124.12|122.82|124.07|122.77|124.17|122.87|124.05|122.75|77
1654824900000|2022-06-10 01:35:00|124.06|122.76|124.07|122.77|124.16|122.86|123.97|122.67|79
1654825200000|2022-06-10 01:40:00|124.06|122.76|124.15|122.85|124.15|122.85|124.04|122.74|53
1654825500000|2022-06-10 01:45:00|124.16|122.86|124.15|122.85|124.18|122.88|124.05|122.75|57
1654825800000|2022-06-10 01:50:00|124.14|122.84|123.94|122.64|124.2|122.9|123.93|122.63|50
1654826100000|2022-06-10 01:55:00|123.98|122.68|123.86|122.56|124.14|122.84|123.86|122.56|83
1654826400000|2022-06-10 02:00:00|123.87|122.57|124.15|122.85|124.15|122.85|123.75|122.45|97
1654826700000|2022-06-10 02:05:00|124.16|122.86|124.04|122.74|124.37|123.07|124.04|122.74|95
1654827000000|2022-06-10 02:10:00|124.05|122.75|124.15|122.85|124.27|122.97|123.99|122.69|84
1654827300000|2022-06-10 02:15:00|124.16|122.86|124.26|122.96|124.28|122.98|124.15|122.85|52
1654827600000|2022-06-10 02:20:00|124.29|122.99|124.56|123.26|124.6|123.3|124.24|122.94|59
1654827900000|2022-06-10 02:25:00|124.54|123.24|124.59|123.29|124.65|123.35|124.43|123.13|48
1654828200000|2022-06-10 02:30:00|124.6|123.3|124.55|123.25|124.65|123.35|124.44|123.14|55
1654828500000|2022-06-10 02:35:00|124.56|123.26|124.61|123.31|124.67|123.37|124.52|123.22|47
1654828800000|2022-06-10 02:40:00|124.6|123.3|124.65|123.35|124.7|123.4|124.6|123.3|21
1654829100000|2022-06-10 02:45:00|124.64|123.34|124.64|123.34|124.66|123.36|124.61|123.31|24
1654829400000|2022-06-10 02:50:00|124.63|123.33|124.65|123.35|124.67|123.37|124.55|123.25|34
1654829700000|2022-06-10 02:55:00|124.63|123.33|124.67|123.37|124.67|123.37|124.62|123.32|11
1654830000000|2022-06-10 03:00:00|124.71|123.41|125.46|124.16|125.53|124.23|124.71|123.41|198
1654830300000|2022-06-10 03:05:00|125.45|124.15|125.24|123.94|125.45|124.15|125.02|123.72|162
1654830600000|2022-06-10 03:10:00|125.26|123.96|125.28|123.98|125.34|124.04|125.15|123.85|83
1654830900000|2022-06-10 03:15:00|125.33|124.03|125.35|124.05|125.44|124.14|125.25|123.95|79
1654831200000|2022-06-10 03:20:00|125.36|124.06|125.55|124.25|125.7|124.4|125.36|124.06|42
1654831500000|2022-06-10 03:25:00|125.51|124.21|125.55|124.25|125.64|124.34|125.46|124.16|31
1654831800000|2022-06-10 03:30:00|125.57|124.27|125.42|124.12|125.64|124.34|125.41|124.11|48
1654832100000|2022-06-10 03:35:00|125.43|124.13|125.43|124.13|125.44|124.14|125.32|124.02|28
1654832400000|2022-06-10 03:40:00|125.44|124.14|125.37|124.07|125.45|124.15|125.33|124.03|59
1654832700000|2022-06-10 03:45:00|125.34|124.04|125.34|124.04|125.44|124.14|125.33|124.03|36
1654833000000|2022-06-10 03:50:00|125.35|124.05|125.15|123.85|125.36|124.06|125.13|123.83|51
1654833300000|2022-06-10 03:55:00|125.14|123.84|124.96|123.66|125.17|123.87|124.87|123.57|65
1654833600000|2022-06-10 04:00:00|124.95|123.65|124.97|123.67|125.05|123.75|124.84|123.54|83
1654833900000|2022-06-10 04:05:00|124.95|123.65|125.25|123.95|125.25|123.95|124.94|123.64|45
1654834200000|2022-06-10 04:10:00|125.24|123.94|124.97|123.67|125.26|123.96|124.96|123.66|59
1654834500000|2022-06-10 04:15:00|124.96|123.66|125.07|123.77|125.11|123.81|124.86|123.56|51
1654834800000|2022-06-10 04:20:00|125.08|123.78|125.06|123.76|125.1|123.8|125.05|123.75|40
1654835100000|2022-06-10 04:25:00|125.05|123.75|124.65|123.35|125.07|123.77|124.46|123.16|68
1654835400000|2022-06-10 04:30:00|124.63|123.33|124.76|123.46|124.82|123.52|124.58|123.28|29
1654835700000|2022-06-10 04:35:00|124.77|123.47|124.73|123.43|124.79|123.49|124.71|123.41|41
1654836000000|2022-06-10 04:40:00|124.76|123.46|124.79|123.49|124.83|123.53|124.75|123.45|54
1654836300000|2022-06-10 04:45:00|124.81|123.51|124.97|123.67|124.99|123.69|124.77|123.47|37
1654836600000|2022-06-10 04:50:00|125.01|123.71|124.96|123.66|125.17|123.87|124.91|123.61|66
1654836900000|2022-06-10 04:55:00|125.01|123.71|125.05|123.75|125.09|123.79|124.96|123.66|44
1654837200000|2022-06-10 05:00:00|125.06|123.76|125.44|124.14|125.52|124.22|125.05|123.75|94
1654837500000|2022-06-10 05:05:00|125.45|124.15|125.26|123.96|125.46|124.16|125.15|123.85|61
1654837800000|2022-06-10 05:10:00|125.28|123.98|125.45|124.15|125.45|124.15|125.26|123.96|30
1654838100000|2022-06-10 05:15:00|125.47|124.17|125.46|124.16|125.56|124.26|125.37|124.07|48
1654838400000|2022-06-10 05:20:00|125.45|124.15|125.47|124.17|125.55|124.25|125.43|124.13|43
1654838700000|2022-06-10 05:25:00|125.5|124.2|125.57|124.27|125.6|124.3|125.42|124.12|56
1654839000000|2022-06-10 05:30:00|125.59|124.29|125.77|124.47|125.81|124.51|125.59|124.29|37
1654839300000|2022-06-10 05:35:00|125.79|124.49|125.7|124.4|125.8|124.5|125.69|124.39|51
1654839600000|2022-06-10 05:40:00|125.69|124.39|125.54|124.24|125.76|124.46|125.54|124.24|57
1654839900000|2022-06-10 05:45:00|125.55|124.25|125.34|124.04|125.65|124.35|125.25|123.95|69
1654840200000|2022-06-10 05:50:00|125.36|124.06|125.17|123.87|125.36|124.06|125.05|123.75|51
1654840500000|2022-06-10 05:55:00|125.19|123.89|125.14|123.84|125.37|124.07|125.14|123.84|47
1654840800000|2022-06-10 06:00:00|125.15|123.85|125.26|123.96|125.35|124.05|125.06|123.76|120
1654841100000|2022-06-10 06:05:00|125.27|123.97|125.15|123.85|125.36|124.06|125.14|123.84|66
1654841400000|2022-06-10 06:10:00|125.17|123.87|125.36|124.06|125.39|124.09|125.15|123.85|55
1654841700000|2022-06-10 06:15:00|125.37|124.07|125.36|124.06|125.62|124.32|125.16|123.86|97
1654842000000|2022-06-10 06:20:00|125.37|124.07|125.15|123.85|125.6|124.3|125.05|123.75|118
1654842300000|2022-06-10 06:25:00|125.16|123.86|125.27|123.97|125.29|123.99|125.06|123.76|40
1654842600000|2022-06-10 06:30:00|125.26|123.96|125.06|123.76|125.37|124.07|125.06|123.76|54
1654842900000|2022-06-10 06:35:00|125.07|123.77|125.17|123.87|125.26|123.96|125.06|123.76|56
1654843200000|2022-06-10 06:40:00|125.18|123.88|125.28|123.98|125.39|124.09|125.18|123.88|61
1654843500000|2022-06-10 06:45:00|125.29|123.99|125.28|123.98|125.39|124.09|125.28|123.98|34
1654843800000|2022-06-10 06:50:00|125.29|123.99|125.24|123.94|125.34|124.04|125.16|123.86|47
1654844100000|2022-06-10 06:55:00|125.23|123.93|125.06|123.76|125.3|124|124.96|123.66|101
1654844400000|2022-06-10 07:00:00|125.08|123.78|125.26|123.96|125.36|124.06|125.03|123.73|84
1654844700000|2022-06-10 07:05:00|125.27|123.97|125.26|123.96|125.34|124.04|125.24|123.94|50
1654845000000|2022-06-10 07:10:00|125.25|123.95|125.22|123.92|125.29|123.99|125.12|123.82|73
1654845300000|2022-06-10 07:15:00|125.23|123.93|125.46|124.16|125.56|124.26|125.21|123.91|94
1654845600000|2022-06-10 07:20:00|125.47|124.17|125.26|123.96|125.47|124.17|125.24|123.94|54
1654845900000|2022-06-10 07:25:00|125.27|123.97|125.36|124.06|125.4|124.1|125.26|123.96|48
1654846200000|2022-06-10 07:30:00|125.38|124.08|125.24|123.94|125.45|124.15|125.13|123.83|67
1654846500000|2022-06-10 07:35:00|125.25|123.95|125.23|123.93|125.34|124.04|125.23|123.93|26
1654846800000|2022-06-10 07:40:00|125.22|123.92|125.26|123.96|125.28|123.98|125.16|123.86|35
1654847100000|2022-06-10 07:45:00|125.27|123.97|125.23|123.93|125.45|124.15|125.16|123.86|41
1654847400000|2022-06-10 07:50:00|125.22|123.92|125.22|123.92|125.34|124.04|125.22|123.92|63
1654847700000|2022-06-10 07:55:00|125.21|123.91|125.07|123.77|125.28|123.98|125.06|123.76|48
1654848000000|2022-06-10 08:00:00|125.06|123.76|125.14|123.84|125.26|123.96|125.02|123.72|86
1654848300000|2022-06-10 08:05:00|125.15|123.85|125.45|124.15|125.45|124.15|125.15|123.85|48
1654848600000|2022-06-10 08:10:00|125.46|124.16|125.28|123.98|125.5|124.2|125.28|123.98|56
1654848900000|2022-06-10 08:15:00|125.27|123.97|125.36|124.06|125.38|124.08|125.25|123.95|50
1654849200000|2022-06-10 08:20:00|125.34|124.04|125.25|123.95|125.34|124.04|125.25|123.95|18
1654849500000|2022-06-10 08:25:00|125.24|123.94|125.15|123.85|125.24|123.94|124.96|123.66|76
1654849800000|2022-06-10 08:30:00|125.14|123.84|124.86|123.56|125.14|123.84|124.86|123.56|63
1654850100000|2022-06-10 08:35:00|124.87|123.57|124.65|123.35|124.87|123.57|124.55|123.25|52
1654850400000|2022-06-10 08:40:00|124.67|123.37|124.61|123.31|124.68|123.38|124.54|123.24|50
1654850700000|2022-06-10 08:45:00|124.62|123.32|124.64|123.34|124.7|123.4|124.61|123.31|29
1654851000000|2022-06-10 08:50:00|124.65|123.35|124.56|123.26|124.67|123.37|124.44|123.14|46
1654851300000|2022-06-10 08:55:00|124.58|123.28|124.64|123.34|124.65|123.35|124.45|123.15|58
1654851600000|2022-06-10 09:00:00|124.65|123.35|124.55|123.25|124.65|123.35|124.45|123.15|58
1654851900000|2022-06-10 09:05:00|124.54|123.24|124.38|123.08|124.56|123.26|124.36|123.06|56
1654852200000|2022-06-10 09:10:00|124.36|123.06|124.44|123.14|124.53|123.23|124.21|122.91|49
1654852500000|2022-06-10 09:15:00|124.45|123.15|123.85|122.55|124.48|123.18|123.77|122.47|137
1654852800000|2022-06-10 09:20:00|123.86|122.56|124.46|123.16|124.66|123.36|123.82|122.52|115
1654853100000|2022-06-10 09:25:00|124.49|123.19|124.49|123.19|124.56|123.26|124.43|123.13|73
1654853400000|2022-06-10 09:30:00|124.51|123.21|124.25|122.95|124.57|123.27|124.25|122.95|77
1654853700000|2022-06-10 09:35:00|124.26|122.96|124.26|122.96|124.44|123.14|124.05|122.75|142
1654854000000|2022-06-10 09:40:00|124.23|122.93|124.26|122.96|124.43|123.13|124.14|122.84|112
1654854300000|2022-06-10 09:45:00|124.27|122.97|123.87|122.57|124.36|123.06|123.85|122.55|97
1654854600000|2022-06-10 09:50:00|123.86|122.56|123.62|122.32|124.04|122.74|123.46|122.16|175
1654854900000|2022-06-10 09:55:00|123.58|122.28|123.65|122.35|123.69|122.39|123.52|122.22|95
1654855200000|2022-06-10 10:00:00|123.68|122.38|124.03|122.73|124.04|122.74|123.46|122.16|106
1654855500000|2022-06-10 10:05:00|124.04|122.74|123.96|122.66|124.08|122.78|123.87|122.57|73
1654855800000|2022-06-10 10:10:00|123.99|122.69|124|122.7|124|122.7|123.78|122.48|52
1654856100000|2022-06-10 10:15:00|123.99|122.69|124.22|122.92|124.22|122.92|123.94|122.64|63
1654856400000|2022-06-10 10:20:00|124.21|122.91|124.06|122.76|124.22|122.92|124.04|122.74|54
1654856700000|2022-06-10 10:25:00|124.08|122.78|124.26|122.96|124.36|123.06|123.96|122.66|74
1654857000000|2022-06-10 10:30:00|124.25|122.95|124.23|122.93|124.32|123.02|124.22|122.92|46
1654857300000|2022-06-10 10:35:00|124.22|122.92|124.15|122.85|124.22|122.92|124.13|122.83|32
1654857600000|2022-06-10 10:40:00|124.14|122.84|124.22|122.92|124.22|122.92|124.09|122.79|42
1654857900000|2022-06-10 10:45:00|124.23|122.93|124.25|122.95|124.44|123.14|124.16|122.86|50
1654858200000|2022-06-10 10:50:00|124.26|122.96|124.24|122.94|124.35|123.05|124.15|122.85|56
1654858500000|2022-06-10 10:55:00|124.22|122.92|124.26|122.96|124.29|122.99|124.14|122.84|33
1654858800000|2022-06-10 11:00:00|124.25|122.95|124.15|122.85|124.36|123.06|124.14|122.84|59
1654859100000|2022-06-10 11:05:00|124.16|122.86|124.35|123.05|124.35|123.05|124.16|122.86|27
1654859400000|2022-06-10 11:10:00|124.36|123.06|124.25|122.95|124.36|123.06|124.24|122.94|33
1654859700000|2022-06-10 11:15:00|124.24|122.94|124.24|122.94|124.24|122.94|124.13|122.83|22
1654860000000|2022-06-10 11:20:00|124.23|122.93|124.13|122.83|124.23|122.93|124.11|122.81|47
1654860300000|2022-06-10 11:25:00|124.12|122.82|123.95|122.65|124.12|122.82|123.93|122.63|33
1654860600000|2022-06-10 11:30:00|123.96|122.66|124.45|123.15|124.54|123.24|123.95|122.65|69
1654860900000|2022-06-10 11:35:00|124.44|123.14|124.47|123.17|124.65|123.35|124.36|123.06|58
1654861200000|2022-06-10 11:40:00|124.46|123.16|124.52|123.22|124.58|123.28|124.44|123.14|27
1654861500000|2022-06-10 11:45:00|124.5|123.2|124.51|123.21|124.52|123.22|124.4|123.1|32
1654861800000|2022-06-10 11:50:00|124.5|123.2|124.34|123.04|124.51|123.21|124.27|122.97|32
1654862100000|2022-06-10 11:55:00|124.33|123.03|124.19|122.89|124.44|123.14|124.19|122.89|54
1654862400000|2022-06-10 12:00:00|124.2|122.9|124.24|122.94|124.44|123.14|124.05|122.75|72
1654862700000|2022-06-10 12:05:00|124.25|122.95|124.45|123.15|124.61|123.31|124.25|122.95|98
1654863000000|2022-06-10 12:10:00|124.44|123.14|124.48|123.18|124.53|123.23|124.44|123.14|36
1654863300000|2022-06-10 12:15:00|124.49|123.19|124.4|123.1|124.51|123.21|124.36|123.06|51
1654863600000|2022-06-10 12:20:00|124.43|123.13|124.53|123.23|124.53|123.23|124.43|123.13|17
1654863900000|2022-06-10 12:25:00|124.55|123.25|124.53|123.23|124.66|123.36|124.47|123.17|73
1654864200000|2022-06-10 12:30:00|124.48|123.18|120.85|119.55|124.48|123.18|119.51|118.21|752
1654864500000|2022-06-10 12:35:00|120.84|119.54|122.01|120.71|122.28|120.98|120.57|119.27|545
1654864800000|2022-06-10 12:40:00|122.04|120.74|121.85|120.55|122.45|121.15|121.77|120.47|380
1654865100000|2022-06-10 12:45:00|121.89|120.59|122.15|120.85|122.34|121.04|121.43|120.13|361
1654865400000|2022-06-10 12:50:00|122.18|120.88|121.53|120.23|122.24|120.94|121.04|119.74|356
1654865700000|2022-06-10 12:55:00|121.52|120.22|121.22|119.92|121.62|120.32|121.22|119.92|234
1654866000000|2022-06-10 13:00:00|121.17|119.87|121.46|120.16|121.49|120.19|120.92|119.62|244
1654866300000|2022-06-10 13:05:00|121.47|120.17|120.99|119.69|121.47|120.17|120.72|119.42|210
1654866600000|2022-06-10 13:10:00|121.02|119.72|121.05|119.75|121.24|119.94|120.84|119.54|161
1654866900000|2022-06-10 13:15:00|121.06|119.76|120.93|119.63|121.12|119.82|120.81|119.51|122
1654867200000|2022-06-10 13:20:00|120.92|119.62|120.49|119.19|121.01|119.71|120.35|119.05|220
1654867500000|2022-06-10 13:25:00|120.48|119.18|120.3|119|120.57|119.27|119.56|118.26|397
1654867800000|2022-06-10 13:30:00|120.33|119.03|120.08|118.78|120.74|119.44|119.7|118.4|416
1654868100000|2022-06-10 13:35:00|120.07|118.77|120.24|118.94|120.5|119.2|119.94|118.64|312
1654868400000|2022-06-10 13:40:00|120.23|118.93|120.89|119.59|120.9|119.6|120.15|118.85|236
1654868700000|2022-06-10 13:45:00|120.94|119.64|120.52|119.22|121.16|119.86|120.41|119.11|231
1654869000000|2022-06-10 13:50:00|120.53|119.23|120.38|119.08|120.59|119.29|120.32|119.02|185
1654869300000|2022-06-10 13:55:00|120.37|119.07|120.44|119.14|120.63|119.33|120.22|118.92|137
1654869600000|2022-06-10 14:00:00|120.43|119.13|120.52|119.22|120.54|119.24|120|118.7|153
1654869900000|2022-06-10 14:05:00|120.51|119.21|120.63|119.33|120.81|119.51|120.41|119.11|112
1654870200000|2022-06-10 14:10:00|120.64|119.34|120.81|119.51|120.9|119.6|120.4|119.1|152
1654870500000|2022-06-10 14:15:00|120.79|119.49|121.51|120.21|121.51|120.21|120.7|119.4|180
1654870800000|2022-06-10 14:20:00|121.53|120.23|121.57|120.27|121.66|120.36|121.46|120.16|103
1654871100000|2022-06-10 14:25:00|121.56|120.26|121.43|120.13|121.56|120.26|121.42|120.12|112
1654871400000|2022-06-10 14:30:00|121.42|120.12|122.05|120.75|122.14|120.84|121.31|120.01|193
1654871700000|2022-06-10 14:35:00|122.04|120.74|122.03|120.73|122.29|120.99|121.84|120.54|118
1654872000000|2022-06-10 14:40:00|122.05|120.75|122.09|120.79|122.13|120.83|121.79|120.49|103
1654872300000|2022-06-10 14:45:00|122.06|120.76|122.14|120.84|122.14|120.84|122.01|120.71|123
1654872600000|2022-06-10 14:50:00|122.15|120.85|122.22|120.92|122.41|121.11|122.14|120.84|84
1654872900000|2022-06-10 14:55:00|122.23|120.93|121.83|120.53|122.23|120.93|121.81|120.51|103
1654873200000|2022-06-10 15:00:00|121.86|120.56|122.12|120.82|122.21|120.91|121.81|120.51|117
1654873500000|2022-06-10 15:05:00|122.13|120.83|122.03|120.73|122.13|120.83|121.9|120.6|104
1654873800000|2022-06-10 15:10:00|122.02|120.72|121.84|120.54|122.02|120.72|121.79|120.49|122
1654874100000|2022-06-10 15:15:00|121.83|120.53|121.48|120.18|121.83|120.53|121.28|119.98|122
1654874400000|2022-06-10 15:20:00|121.5|120.2|121.12|119.82|121.51|120.21|121.12|119.82|75
1654874700000|2022-06-10 15:25:00|121.13|119.83|121.22|119.92|121.31|120.01|120.95|119.65|126
1654875000000|2022-06-10 15:30:00|121.21|119.91|121.33|120.03|121.33|120.03|121.03|119.73|104
1654875300000|2022-06-10 15:35:00|121.32|120.02|121.06|119.76|121.32|120.02|121|119.7|87
1654875600000|2022-06-10 15:40:00|121.04|119.74|121.12|119.82|121.32|120.02|120.99|119.69|85
1654875900000|2022-06-10 15:45:00|121.14|119.84|121.43|120.13|121.47|120.17|121.12|119.82|119
1654876200000|2022-06-10 15:50:00|121.42|120.12|121.32|120.02|121.53|120.23|121.3|120|68
1654876500000|2022-06-10 15:55:00|121.31|120.01|121.42|120.12|121.52|120.22|121.3|120|65
1654876800000|2022-06-10 16:00:00|121.41|120.11|121.1|119.8|121.55|120.25|121.09|119.79|111
1654877100000|2022-06-10 16:05:00|121.09|119.79|120.92|119.62|121.3|120|120.91|119.61|124
1654877400000|2022-06-10 16:10:00|120.9|119.6|120.45|119.15|120.92|119.62|120.45|119.15|110
1654877700000|2022-06-10 16:15:00|120.44|119.14|120.43|119.13|120.59|119.29|120.29|118.99|93
1654878000000|2022-06-10 16:20:00|120.44|119.14|120.47|119.17|121.02|119.72|120.44|119.14|162
1654878300000|2022-06-10 16:25:00|120.46|119.16|118.28|116.98|120.46|119.16|117.72|116.42|384
1654878600000|2022-06-10 16:30:00|118.29|116.99|118.71|117.41|119.33|118.03|118.25|116.95|369
1654878900000|2022-06-10 16:35:00|118.68|117.38|118.53|117.23|119.1|117.8|118.53|117.23|310
1654879200000|2022-06-10 16:40:00|118.52|117.22|118.87|117.57|119.04|117.74|118.19|116.89|304
1654879500000|2022-06-10 16:45:00|118.86|117.56|118.95|117.65|119.14|117.84|118.48|117.18|217
1654879800000|2022-06-10 16:50:00|118.93|117.63|119.08|117.78|119.12|117.82|118.16|116.86|256
1654880100000|2022-06-10 16:55:00|119.06|117.76|119.14|117.84|119.47|118.17|118.77|117.47|224
1654880400000|2022-06-10 17:00:00|119.12|117.82|119.35|118.05|119.38|118.08|119.04|117.74|177
1654880700000|2022-06-10 17:05:00|119.34|118.04|119|117.7|119.34|118.04|118.92|117.62|173
1654881000000|2022-06-10 17:10:00|119.01|117.71|119.12|117.82|119.26|117.96|118.84|117.54|169
1654881300000|2022-06-10 17:15:00|119.11|117.81|119.38|118.08|119.43|118.13|119.02|117.72|182
1654881600000|2022-06-10 17:20:00|119.41|118.11|119.48|118.18|119.5|118.2|119.24|117.94|112
1654881900000|2022-06-10 17:25:00|119.49|118.19|119.83|118.53|119.85|118.55|119.44|118.14|140
1654882200000|2022-06-10 17:30:00|119.84|118.54|119.08|117.78|119.84|118.54|119.03|117.73|160
1654882500000|2022-06-10 17:35:00|119.09|117.79|119.3|118|119.42|118.12|119.08|117.78|76
1654882800000|2022-06-10 17:40:00|119.31|118.01|119.24|117.94|119.35|118.05|119.21|117.91|100
1654883100000|2022-06-10 17:45:00|119.25|117.95|119.44|118.14|119.54|118.24|119.25|117.95|92
1654883400000|2022-06-10 17:50:00|119.45|118.15|119.33|118.03|119.59|118.29|119.32|118.02|105
1654883700000|2022-06-10 17:55:00|119.32|118.02|119.44|118.14|119.5|118.2|119.24|117.94|82
1654884000000|2022-06-10 18:00:00|119.43|118.13|119.37|118.07|119.48|118.18|119.3|118|99
1654884300000|2022-06-10 18:05:00|119.36|118.06|119.26|117.96|119.49|118.19|119.21|117.91|34
1654884600000|2022-06-10 18:10:00|119.29|117.99|119.44|118.14|119.44|118.14|118.95|117.65|93
1654884900000|2022-06-10 18:15:00|119.43|118.13|119.53|118.23|119.58|118.28|119.35|118.05|48
1654885200000|2022-06-10 18:20:00|119.52|118.22|119.2|117.9|119.52|118.22|119.17|117.87|51
1654885500000|2022-06-10 18:25:00|119.18|117.88|119.06|117.76|119.35|118.05|119.01|117.71|88
1654885800000|2022-06-10 18:30:00|119.1|117.8|119.21|117.91|119.28|117.98|119.1|117.8|54
1654886100000|2022-06-10 18:35:00|119.18|117.88|119.03|117.73|119.23|117.93|118.9|117.6|101
1654886400000|2022-06-10 18:40:00|119.02|117.72|118.82|117.52|119.03|117.73|118.49|117.19|139
1654886700000|2022-06-10 18:45:00|118.8|117.5|118.94|117.64|119.01|117.71|118.79|117.49|90
1654887000000|2022-06-10 18:50:00|118.95|117.65|118.84|117.54|119.02|117.72|118.74|117.44|109
1654887300000|2022-06-10 18:55:00|118.85|117.55|119.02|117.72|119.21|117.91|118.82|117.52|82
1654887600000|2022-06-10 19:00:00|119.03|117.73|118.92|117.62|119.12|117.82|118.9|117.6|113
1654887900000|2022-06-10 19:05:00|118.91|117.61|118.91|117.61|119|117.7|118.74|117.44|148
1654888200000|2022-06-10 19:10:00|118.92|117.62|119.06|117.76|119.11|117.81|118.92|117.62|81
1654888500000|2022-06-10 19:15:00|119.05|117.75|119.09|117.79|119.19|117.89|119.01|117.71|90
1654888800000|2022-06-10 19:20:00|119.1|117.8|119.21|117.91|119.21|117.91|118.89|117.59|85
1654889100000|2022-06-10 19:25:00|119.22|117.92|119.28|117.98|120.01|118.71|119.22|117.92|149
1654889400000|2022-06-10 19:30:00|119.29|117.99|119.8|118.5|119.93|118.63|119.21|117.91|139
1654889700000|2022-06-10 19:35:00|119.82|118.52|119.78|118.48|119.97|118.67|119.71|118.41|111
1654890000000|2022-06-10 19:40:00|119.79|118.49|119.39|118.09|119.81|118.51|119.39|118.09|87
1654890300000|2022-06-10 19:45:00|119.4|118.1|119.2|117.9|119.44|118.14|119.09|117.79|120
1654890600000|2022-06-10 19:50:00|119.19|117.89|119.2|117.9|119.3|118|119.1|117.8|80
1654890900000|2022-06-10 19:55:00|119.21|117.91|119.01|117.71|119.32|118.02|119.01|117.71|93
1654891200000|2022-06-10 20:00:00|119.03|117.73|119.65|118.35|119.66|118.36|119.01|117.71|81
1654891500000|2022-06-10 20:05:00|119.64|118.34|119.48|118.18|119.66|118.36|119.41|118.11|69
1654891800000|2022-06-10 20:10:00|119.51|118.21|119.49|118.19|119.66|118.36|119.48|118.18|70
1654892100000|2022-06-10 20:15:00|119.5|118.2|119.56|118.26|119.58|118.28|119.49|118.19|38
1654892400000|2022-06-10 20:20:00|119.53|118.23|119.53|118.23|119.79|118.49|119.42|118.12|92
1654892700000|2022-06-10 20:25:00|119.54|118.24|119.56|118.26|119.62|118.32|119.45|118.15|36
1654893000000|2022-06-10 20:30:00|119.57|118.27|119.8|118.5|119.8|118.5|119.54|118.24|37
1654893300000|2022-06-10 20:35:00|119.81|118.51|120.18|118.88|120.18|118.88|119.81|118.51|77
1654893600000|2022-06-10 20:40:00|120.17|118.87|120.01|118.71|120.17|118.87|119.98|118.68|58
1654893900000|2022-06-10 20:45:00|120|118.7|119.78|118.48|120.2|118.9|119.77|118.47|61
1654894200000|2022-06-10 20:50:00|119.79|118.49|119.93|118.63|120.04|118.74|119.73|118.43|51
1654894500000|2022-06-10 20:55:00|119.92|118.62|119.9|118.6|120|118.7|119.89|118.59|37
1654930800000|2022-06-11 07:00:00|121.46|120.16|121.49|120.19|121.49|120.19|121.23|119.93|53
1654931100000|2022-06-11 07:05:00|121.5|120.2|121.38|120.08|121.54|120.24|121.28|119.98|49
1654931400000|2022-06-11 07:10:00|121.36|120.06|121.28|119.98|121.41|120.11|121.2|119.9|34
1654931700000|2022-06-11 07:15:00|121.27|119.97|121.34|120.04|121.47|120.17|121.19|119.89|89
1654932000000|2022-06-11 07:20:00|121.33|120.03|121.84|120.54|122.03|120.73|121.28|119.98|99
1654932300000|2022-06-11 07:25:00|121.83|120.53|121.48|120.18|121.83|120.53|121.39|120.09|70
1654932600000|2022-06-11 07:30:00|121.49|120.19|121.49|120.19|121.6|120.3|121.47|120.17|39
1654932900000|2022-06-11 07:35:00|121.51|120.21|121.58|120.28|121.59|120.29|121.47|120.17|29
1654933200000|2022-06-11 07:40:00|121.59|120.29|121.49|120.19|121.64|120.34|121.49|120.19|53
1654933500000|2022-06-11 07:45:00|121.52|120.22|121.35|120.05|121.59|120.29|121.3|120|54
1654933800000|2022-06-11 07:50:00|121.34|120.04|121.38|120.08|121.38|120.08|121.31|120.01|27
1654934100000|2022-06-11 07:55:00|121.37|120.07|121.35|120.05|121.37|120.07|121.34|120.04|9
1654934400000|2022-06-11 08:00:00|121.36|120.06|121.37|120.07|121.69|120.39|121.36|120.06|55
1654934700000|2022-06-11 08:05:00|121.36|120.06|121.43|120.13|121.54|120.24|121.36|120.06|30
1654935000000|2022-06-11 08:10:00|121.42|120.12|121.35|120.05|121.42|120.12|121.25|119.95|34
1654935300000|2022-06-11 08:15:00|121.34|120.04|121.43|120.13|121.45|120.15|121.34|120.04|36
1654935600000|2022-06-11 08:20:00|121.44|120.14|121.28|119.98|121.53|120.23|121.2|119.9|70
1654935900000|2022-06-11 08:25:00|121.27|119.97|121.33|120.03|121.38|120.08|121.22|119.92|66
1654936200000|2022-06-11 08:30:00|121.35|120.05|121.34|120.04|121.5|120.2|121.27|119.97|51
1654936500000|2022-06-11 08:35:00|121.37|120.07|120.23|118.93|121.4|120.1|119.91|118.61|287
1654936800000|2022-06-11 08:40:00|120.21|118.91|119.44|118.14|120.42|119.12|119.08|117.78|276
1654937100000|2022-06-11 08:45:00|119.38|118.08|119.41|118.11|119.44|118.14|119.21|117.91|135
1654937400000|2022-06-11 08:50:00|119.42|118.12|119.45|118.15|119.45|118.15|119.32|118.02|42
1654937700000|2022-06-11 08:55:00|119.41|118.11|118.35|117.05|119.45|118.15|118.35|117.05|142
1654938000000|2022-06-11 09:00:00|118.32|117.02|117.97|116.67|118.32|117.02|117.12|115.82|605
1654938300000|2022-06-11 09:05:00|117.96|116.66|118.43|117.13|118.5|117.2|117.73|116.43|376
1654938600000|2022-06-11 09:10:00|118.44|117.14|118.35|117.05|118.59|117.29|118.23|116.93|190
1654938900000|2022-06-11 09:15:00|118.36|117.06|119.02|117.72|119.08|117.78|118.23|116.93|236
1654939200000|2022-06-11 09:20:00|119.03|117.73|118.8|117.5|119.1|117.8|118.8|117.5|111
1654939500000|2022-06-11 09:25:00|118.81|117.51|118.99|117.69|119.01|117.71|118.79|117.49|113
1654939800000|2022-06-11 09:30:00|118.98|117.68|119.38|118.08|119.43|118.13|118.98|117.68|118
1654940100000|2022-06-11 09:35:00|119.39|118.09|120.12|118.82|120.2|118.9|119.33|118.03|205
1654940400000|2022-06-11 09:40:00|120.13|118.83|119.95|118.65|120.13|118.83|119.89|118.59|135
1654940700000|2022-06-11 09:45:00|119.94|118.64|119.94|118.64|119.96|118.66|119.82|118.52|55
1654941000000|2022-06-11 09:50:00|119.95|118.65|119.82|118.52|120.06|118.76|119.76|118.46|93
1654941300000|2022-06-11 09:55:00|119.83|118.53|119.7|118.4|119.94|118.64|119.7|118.4|79
1654941600000|2022-06-11 10:00:00|119.68|118.38|120.1|118.8|120.1|118.8|119.67|118.37|63
1654941900000|2022-06-11 10:05:00|120.08|118.78|120.11|118.81|120.22|118.92|120.05|118.75|60
1654942200000|2022-06-11 10:10:00|120.12|118.82|120.12|118.82|120.21|118.91|120.04|118.74|44
1654942500000|2022-06-11 10:15:00|120.14|118.84|120.13|118.83|120.21|118.91|120.12|118.82|24
1654942800000|2022-06-11 10:20:00|120.14|118.84|120.03|118.73|120.14|118.84|119.94|118.64|38
1654943100000|2022-06-11 10:25:00|120.02|118.72|119.99|118.69|120.03|118.73|119.84|118.54|57
1654943400000|2022-06-11 10:30:00|120|118.7|120.02|118.72|120.02|118.72|119.51|118.21|132
1654943700000|2022-06-11 10:35:00|120.03|118.73|119.69|118.39|120.04|118.74|119.69|118.39|49
1654944000000|2022-06-11 10:40:00|119.68|118.38|119.36|118.06|119.75|118.45|119.29|117.99|95
1654944300000|2022-06-11 10:45:00|119.33|118.03|119.28|117.98|119.46|118.16|119.06|117.76|118
1654944600000|2022-06-11 10:50:00|119.27|117.97|118.85|117.55|119.27|117.97|118.83|117.53|84
1654944900000|2022-06-11 10:55:00|118.83|117.53|119.21|117.91|119.21|117.91|118.8|117.5|99
1654945200000|2022-06-11 11:00:00|119.2|117.9|118.37|117.07|119.2|117.9|117.65|116.35|295
1654945500000|2022-06-11 11:05:00|118.33|117.03|118.29|116.99|118.35|117.05|117.94|116.64|131
1654945800000|2022-06-11 11:10:00|118.3|117|118.29|116.99|118.53|117.23|118.26|116.96|135
1654946100000|2022-06-11 11:15:00|118.28|116.98|117.98|116.68|118.29|116.99|117.78|116.48|146
1654946400000|2022-06-11 11:20:00|117.97|116.67|116.42|115.12|117.97|116.67|116.32|115.02|333
1654946700000|2022-06-11 11:25:00|116.46|115.16|116.91|115.61|117.19|115.89|116.39|115.09|212
1654947000000|2022-06-11 11:30:00|116.9|115.6|117.25|115.95|117.48|116.18|116.9|115.6|134
1654947300000|2022-06-11 11:35:00|117.26|115.96|116.83|115.53|117.36|116.06|116.25|114.95|272
1654947600000|2022-06-11 11:40:00|116.85|115.55|117.1|115.8|117.11|115.81|116.8|115.5|271
1654947900000|2022-06-11 11:45:00|117.09|115.79|117.06|115.76|117.15|115.85|116.93|115.63|131
1654948200000|2022-06-11 11:50:00|117.07|115.77|116.87|115.57|117.14|115.84|116.82|115.52|194
1654948500000|2022-06-11 11:55:00|116.88|115.58|117.2|115.9|117.34|116.04|116.78|115.48|175
1654948800000|2022-06-11 12:00:00|117.18|115.88|117.56|116.26|117.92|116.62|117.12|115.82|192
1654949100000|2022-06-11 12:05:00|117.55|116.25|117.21|115.91|117.83|116.53|117.18|115.88|111
1654949400000|2022-06-11 12:10:00|117.22|115.92|117.25|115.95|117.46|116.16|117.2|115.9|68
1654949700000|2022-06-11 12:15:00|117.24|115.94|117.05|115.75|117.39|116.09|116.98|115.68|122
1654950000000|2022-06-11 12:20:00|117.06|115.76|117.04|115.74|117.11|115.81|116.84|115.54|127
1654950300000|2022-06-11 12:25:00|117.03|115.73|117.54|116.24|117.54|116.24|116.98|115.68|116
1654950600000|2022-06-11 12:30:00|117.52|116.22|117.25|115.95|117.53|116.23|116.79|115.49|243
1654950900000|2022-06-11 12:35:00|117.23|115.93|116.91|115.61|117.23|115.93|116.82|115.52|153
1654951200000|2022-06-11 12:40:00|116.92|115.62|117.01|115.71|117.06|115.76|116.5|115.2|149
1654951500000|2022-06-11 12:45:00|117|115.7|116.3|115|117.01|115.71|116.03|114.73|263
1654951800000|2022-06-11 12:50:00|116.29|114.99|116.06|114.76|116.39|115.09|116.03|114.73|135
1654952100000|2022-06-11 12:55:00|116.07|114.77|114.37|113.07|116.53|115.23|114.37|113.07|300
1654952400000|2022-06-11 13:00:00|114.35|113.05|114.24|112.94|115.29|113.99|113.95|112.65|361
1654952700000|2022-06-11 13:05:00|114.26|112.96|115.09|113.79|115.09|113.79|113.95|112.65|289
1654953000000|2022-06-11 13:10:00|115.1|113.8|115.41|114.11|115.51|114.21|115.1|113.8|244
1654953300000|2022-06-11 13:15:00|115.4|114.1|115.26|113.96|115.82|114.52|115.08|113.78|263
1654953600000|2022-06-11 13:20:00|115.25|113.95|115.32|114.02|115.54|114.24|115.12|113.82|170
1654953900000|2022-06-11 13:25:00|115.31|114.01|115.55|114.25|115.58|114.28|115.28|113.98|107
1654954200000|2022-06-11 13:30:00|115.54|114.24|116.1|114.8|116.32|115.02|115.54|114.24|224
1654954500000|2022-06-11 13:35:00|116.11|114.81|115.89|114.59|116.19|114.89|115.82|114.52|154
1654954800000|2022-06-11 13:40:00|115.94|114.64|115.93|114.63|116.08|114.78|115.82|114.52|113
1654955100000|2022-06-11 13:45:00|115.97|114.67|115.92|114.62|116.17|114.87|115.84|114.54|105
1654955400000|2022-06-11 13:50:00|115.93|114.63|116.12|114.82|116.2|114.9|115.93|114.63|106
1654955700000|2022-06-11 13:55:00|116.11|114.81|116.19|114.89|116.22|114.92|116|114.7|58
1654956000000|2022-06-11 14:00:00|116.2|114.9|116.03|114.73|116.27|114.97|116.02|114.72|51
1654956300000|2022-06-11 14:05:00|116.01|114.71|115.92|114.62|116.11|114.81|115.75|114.45|114
1654956600000|2022-06-11 14:10:00|115.91|114.61|115.9|114.6|115.91|114.61|115.74|114.44|103
1654956900000|2022-06-11 14:15:00|115.89|114.59|115.34|114.04|115.89|114.59|115.21|113.91|172
1654957200000|2022-06-11 14:20:00|115.35|114.05|114.91|113.61|115.39|114.09|114.91|113.61|118
1654957500000|2022-06-11 14:25:00|114.92|113.62|115.08|113.78|115.27|113.97|114.92|113.62|143
1654957800000|2022-06-11 14:30:00|115.07|113.77|114.99|113.69|115.37|114.07|114.94|113.64|129
1654958100000|2022-06-11 14:35:00|114.98|113.68|114.92|113.62|114.99|113.69|114.75|113.45|108
1654958400000|2022-06-11 14:40:00|114.91|113.61|114.38|113.08|115.01|113.71|114.05|112.75|166
1654958700000|2022-06-11 14:45:00|114.39|113.09|115.09|113.79|115.12|113.82|114.22|112.92|247
1654959000000|2022-06-11 14:50:00|115.08|113.78|112.89|111.59|115.1|113.8|112.87|111.57|251
1654959300000|2022-06-11 14:55:00|112.9|111.6|113.05|111.75|113.45|112.15|112.81|111.51|458
1654959600000|2022-06-11 15:00:00|113.06|111.76|112.85|111.55|113.32|112.02|111.49|110.19|493
1654959900000|2022-06-11 15:05:00|112.84|111.54|113.19|111.89|113.46|112.16|112.84|111.54|307
1654960200000|2022-06-11 15:10:00|113.2|111.9|113.03|111.73|113.26|111.96|112.75|111.45|163
1654960500000|2022-06-11 15:15:00|113.04|111.74|112.26|110.96|113.04|111.74|112.14|110.84|259
1654960800000|2022-06-11 15:20:00|112.24|110.94|112.08|110.78|112.42|111.12|111.28|109.98|368
1654961100000|2022-06-11 15:25:00|112.09|110.79|112.45|111.15|112.98|111.68|112.09|110.79|391
1654961400000|2022-06-11 15:30:00|112.42|111.12|112.05|110.75|112.56|111.26|111.7|110.4|287
1654961700000|2022-06-11 15:35:00|112.06|110.76|111.62|110.32|112.11|110.81|111.28|109.98|347
1654962000000|2022-06-11 15:40:00|111.63|110.33|110.92|109.62|111.65|110.35|110.37|109.07|343
1654962300000|2022-06-11 15:45:00|110.91|109.61|111.2|109.9|111.91|110.61|110.79|109.49|406
1654962600000|2022-06-11 15:50:00|111.19|109.89|111.26|109.96|111.39|110.09|110.89|109.59|325
1654962900000|2022-06-11 15:55:00|111.29|109.99|112.05|110.75|112.19|110.89|111.26|109.96|226
1654963200000|2022-06-11 16:00:00|112.04|110.74|112.25|110.95|112.33|111.03|111.72|110.42|283
1654963500000|2022-06-11 16:05:00|112.24|110.94|113.1|111.8|113.11|111.81|112.24|110.94|266
1654963800000|2022-06-11 16:10:00|113.07|111.77|112.84|111.54|113.1|111.8|112.63|111.33|184
1654964100000|2022-06-11 16:15:00|112.85|111.55|111.46|110.16|112.92|111.62|111.38|110.08|443
1654964400000|2022-06-11 16:20:00|111.47|110.17|112.09|110.79|112.09|110.79|111.44|110.14|252
1654964700000|2022-06-11 16:25:00|112.08|110.78|112|110.7|112.13|110.83|111.84|110.54|187
1654965000000|2022-06-11 16:30:00|112.02|110.72|111.46|110.16|112.11|110.81|111.26|109.96|203
1654965300000|2022-06-11 16:35:00|111.47|110.17|112.13|110.83|112.13|110.83|111.2|109.9|157
1654965600000|2022-06-11 16:40:00|112.14|110.84|112.55|111.25|112.62|111.32|112.09|110.79|137
1654965900000|2022-06-11 16:45:00|112.57|111.27|113.47|112.17|113.57|112.27|112.56|111.26|229
1654966200000|2022-06-11 16:50:00|113.45|112.15|113.37|112.07|113.49|112.19|113.19|111.89|105
1654966500000|2022-06-11 16:55:00|113.36|112.06|113.22|111.92|113.36|112.06|112.91|111.61|115
1654966800000|2022-06-11 17:00:00|113.21|111.91|113|111.7|113.24|111.94|112.77|111.47|130
1654967100000|2022-06-11 17:05:00|112.99|111.69|113.1|111.8|113.47|112.17|112.94|111.64|221
1654967400000|2022-06-11 17:10:00|113.11|111.81|113.12|111.82|113.33|112.03|113.09|111.79|147
1654967700000|2022-06-11 17:15:00|113.11|111.81|112.9|111.6|113.31|112.01|112.82|111.52|156
1654968000000|2022-06-11 17:20:00|112.91|111.61|112.85|111.55|112.93|111.63|112.48|111.18|121
1654968300000|2022-06-11 17:25:00|112.86|111.56|112.93|111.63|113.22|111.92|112.85|111.55|160
1654968600000|2022-06-11 17:30:00|112.94|111.64|112.94|111.64|113.03|111.73|112.22|110.92|199
1654968900000|2022-06-11 17:35:00|112.95|111.65|113.1|111.8|113.18|111.88|112.74|111.44|125
1654969200000|2022-06-11 17:40:00|113.09|111.79|112.75|111.45|113.22|111.92|112.58|111.28|156
1654969500000|2022-06-11 17:45:00|112.76|111.46|112.55|111.25|112.85|111.55|112.48|111.18|110
1654969800000|2022-06-11 17:50:00|112.56|111.26|113.04|111.74|113.05|111.75|112.55|111.25|110
1654970100000|2022-06-11 17:55:00|113.05|111.75|113.1|111.8|113.4|112.1|113.04|111.74|182
1654970400000|2022-06-11 18:00:00|113.11|111.81|113.11|111.81|113.18|111.88|113|111.7|143
1654970700000|2022-06-11 18:05:00|113.09|111.79|113.39|112.09|113.41|112.11|113.09|111.79|87
1654971000000|2022-06-11 18:10:00|113.38|112.08|113.19|111.89|113.38|112.08|112.83|111.53|159
1654971300000|2022-06-11 18:15:00|113.17|111.87|113.29|111.99|113.29|111.99|112.92|111.62|144
1654971600000|2022-06-11 18:20:00|113.27|111.97|113.12|111.82|113.48|112.18|113.11|111.81|118
1654971900000|2022-06-11 18:25:00|113.11|111.81|112.99|111.69|113.11|111.81|112.88|111.58|88
1654972200000|2022-06-11 18:30:00|112.98|111.68|113.29|111.99|113.29|111.99|112.92|111.62|118
1654972500000|2022-06-11 18:35:00|113.28|111.98|114.32|113.02|114.66|113.36|113.19|111.89|200
1654972800000|2022-06-11 18:40:00|114.34|113.04|113.94|112.64|114.46|113.16|113.84|112.54|241
1654973100000|2022-06-11 18:45:00|113.95|112.65|113.93|112.63|114.04|112.74|113.62|112.32|178
1654973400000|2022-06-11 18:50:00|113.94|112.64|114.08|112.78|114.38|113.08|113.91|112.61|137
1654973700000|2022-06-11 18:55:00|114.07|112.77|113.94|112.64|114.16|112.86|113.89|112.59|112
1654974000000|2022-06-11 19:00:00|113.98|112.68|114.02|112.72|114.11|112.81|113.82|112.52|144
1654974300000|2022-06-11 19:05:00|114.01|112.71|114.33|113.03|114.62|113.32|113.93|112.63|170
1654974600000|2022-06-11 19:10:00|114.34|113.04|114.35|113.05|114.45|113.15|114.25|112.95|128
1654974900000|2022-06-11 19:15:00|114.36|113.06|114.2|112.9|114.43|113.13|114.06|112.76|123
1654975200000|2022-06-11 19:20:00|114.18|112.88|114|112.7|114.19|112.89|113.91|112.61|83
1654975500000|2022-06-11 19:25:00|113.99|112.69|113.81|112.51|114.01|112.71|113.75|112.45|82
1654975800000|2022-06-11 19:30:00|113.78|112.48|113.87|112.57|114|112.7|113.71|112.41|72
1654976100000|2022-06-11 19:35:00|113.86|112.56|113.73|112.43|113.91|112.61|113.39|112.09|108
1654976400000|2022-06-11 19:40:00|113.72|112.42|113.85|112.55|113.93|112.63|113.68|112.38|93
1654976700000|2022-06-11 19:45:00|113.84|112.54|113.92|112.62|113.93|112.63|113.67|112.37|78
1654977000000|2022-06-11 19:50:00|113.89|112.59|113.82|112.52|113.89|112.59|113.47|112.17|101
1654977300000|2022-06-11 19:55:00|113.81|112.51|113.37|112.07|113.81|112.51|113.34|112.04|89
1654977600000|2022-06-11 20:00:00|113.36|112.06|113.32|112.02|113.49|112.19|113.04|111.74|134
1654977900000|2022-06-11 20:05:00|113.33|112.03|113.27|111.97|113.38|112.08|113.24|111.94|65
1654978200000|2022-06-11 20:10:00|113.26|111.96|113.09|111.79|113.26|111.96|112.5|111.2|165
1654978500000|2022-06-11 20:15:00|113.08|111.78|113.02|111.72|113.19|111.89|113.02|111.72|58
1654978800000|2022-06-11 20:20:00|113.01|111.71|113.22|111.92|113.3|112|112.79|111.49|113
1654979100000|2022-06-11 20:25:00|113.21|111.91|113.01|111.71|113.21|111.91|113.01|111.71|54
1654979400000|2022-06-11 20:30:00|113.02|111.72|112.89|111.59|113.05|111.75|112.47|111.17|163
1654979700000|2022-06-11 20:35:00|112.9|111.6|113.02|111.72|113.24|111.94|112.88|111.58|110
1654980000000|2022-06-11 20:40:00|113.01|111.71|113.1|111.8|113.24|111.94|112.91|111.61|103
1654980300000|2022-06-11 20:45:00|113.07|111.77|113.14|111.84|113.25|111.95|112.98|111.68|83
1654980600000|2022-06-11 20:50:00|113.13|111.83|113.03|111.73|113.23|111.93|112.98|111.68|68
1654980900000|2022-06-11 20:55:00|113.07|111.77|112.52|111.22|113.07|111.77|112.37|111.07|172
1654981200000|2022-06-11 21:00:00|112.53|111.23|112.53|111.23|112.64|111.34|112.35|111.05|92
1654981500000|2022-06-11 21:05:00|112.54|111.24|112.8|111.5|112.9|111.6|112.51|111.21|91
1654981800000|2022-06-11 21:10:00|112.78|111.48|113.16|111.86|113.19|111.89|112.78|111.48|84
1654982100000|2022-06-11 21:15:00|113.15|111.85|113.09|111.79|113.26|111.96|113.08|111.78|61
1654982400000|2022-06-11 21:20:00|113.08|111.78|113.37|112.07|113.42|112.12|113.08|111.78|38
1654982700000|2022-06-11 21:25:00|113.36|112.06|113.27|111.97|113.48|112.18|113.27|111.97|41
1654983000000|2022-06-11 21:30:00|113.28|111.98|113.17|111.87|113.28|111.98|113.17|111.87|10
1654983300000|2022-06-11 21:35:00|113.18|111.88|113.44|112.14|113.44|112.14|113.15|111.85|30
1654983600000|2022-06-11 21:40:00|113.45|112.15|113.63|112.33|113.64|112.34|113.45|112.15|35
1654983900000|2022-06-11 21:45:00|113.64|112.34|113.83|112.53|113.87|112.57|113.64|112.34|23
1654984200000|2022-06-11 21:50:00|113.84|112.54|113.89|112.59|113.89|112.59|113.74|112.44|34
1654984500000|2022-06-11 21:55:00|113.88|112.58|113.84|112.54|113.88|112.58|113.83|112.53|18
1654984800000|2022-06-11 22:00:00|113.85|112.55|113.8|112.5|113.92|112.62|113.67|112.37|32
1654985100000|2022-06-11 22:05:00|113.81|112.51|113.97|112.67|113.97|112.67|113.81|112.51|45
1654985400000|2022-06-11 22:10:00|113.95|112.65|114.11|112.81|114.12|112.82|113.94|112.64|32
1654985700000|2022-06-11 22:15:00|114.1|112.8|114.04|112.74|114.17|112.87|114.03|112.73|51
1654986000000|2022-06-11 22:20:00|114.03|112.73|114.12|112.82|114.12|112.82|113.97|112.67|22
1654986300000|2022-06-11 22:25:00|114.11|112.81|114.14|112.84|114.23|112.93|114.1|112.8|46
1654986600000|2022-06-11 22:30:00|114.12|112.82|114.14|112.84|114.19|112.89|114.09|112.79|55
1654986900000|2022-06-11 22:35:00|114.12|112.82|114.09|112.79|114.14|112.84|113.99|112.69|63
1654987200000|2022-06-11 22:40:00|114.1|112.8|114.02|112.72|114.1|112.8|113.99|112.69|31
1654987500000|2022-06-11 22:45:00|114.01|112.71|113.98|112.68|114.02|112.72|113.83|112.53|42
1654987800000|2022-06-11 22:50:00|113.99|112.69|114.16|112.86|114.21|112.91|113.99|112.69|62
1654988100000|2022-06-11 22:55:00|114.17|112.87|113.98|112.68|114.17|112.87|113.98|112.68|45
1654988400000|2022-06-11 23:00:00|113.97|112.67|113.38|112.08|113.97|112.67|113.38|112.08|115
1654988700000|2022-06-11 23:05:00|113.37|112.07|113.02|111.72|113.46|112.16|113.01|111.71|83
1654989000000|2022-06-11 23:10:00|113.01|111.71|112.55|111.25|113.08|111.78|112.51|111.21|104
1654989300000|2022-06-11 23:15:00|112.56|111.26|112.84|111.54|112.92|111.62|112.54|111.24|94
1654989600000|2022-06-11 23:20:00|112.83|111.53|112.41|111.11|112.88|111.58|112.34|111.04|81
1654989900000|2022-06-11 23:25:00|112.42|111.12|112.36|111.06|112.63|111.33|112.22|110.92|111
1654990200000|2022-06-11 23:30:00|112.35|111.05|112.23|110.93|112.36|111.06|111.99|110.69|140
1654990500000|2022-06-11 23:35:00|112.22|110.92|111.83|110.53|112.23|110.93|111.73|110.43|196
1654990800000|2022-06-11 23:40:00|111.82|110.52|112.11|110.81|112.16|110.86|111.72|110.42|111
1654991100000|2022-06-11 23:45:00|112.09|110.79|112.36|111.06|112.37|111.07|111.79|110.49|164
1654991400000|2022-06-11 23:50:00|112.37|111.07|112.27|110.97|112.4|111.1|112.11|110.81|94
1654991700000|2022-06-11 23:55:00|112.25|110.95|112.35|111.05|112.35|111.05|112.09|110.79|90
1654992000000|2022-06-12 00:00:00|112.36|111.06|112.57|111.27|112.61|111.31|111.85|110.55|162
1654992300000|2022-06-12 00:05:00|112.56|111.26|112.85|111.55|113.08|111.78|112.41|111.11|98
1654992600000|2022-06-12 00:10:00|112.86|111.56|113.08|111.78|113.16|111.86|112.85|111.55|99
1654992900000|2022-06-12 00:15:00|113.09|111.79|113.03|111.73|113.16|111.86|112.92|111.62|67
1654993200000|2022-06-12 00:20:00|113.02|111.72|113.01|111.71|113.16|111.86|112.99|111.69|41
1654993500000|2022-06-12 00:25:00|112.98|111.68|113.06|111.76|113.16|111.86|112.76|111.46|99
1654993800000|2022-06-12 00:30:00|113.07|111.77|113.15|111.85|113.16|111.86|112.8|111.5|95
1654994100000|2022-06-12 00:35:00|113.16|111.86|113.07|111.77|113.19|111.89|113.05|111.75|57
1654994400000|2022-06-12 00:40:00|113.06|111.76|113.16|111.86|113.16|111.86|112.97|111.67|73
1654994700000|2022-06-12 00:45:00|113.15|111.85|113.09|111.79|113.22|111.92|112.72|111.42|117
1654995000000|2022-06-12 00:50:00|113.1|111.8|113.06|111.76|113.14|111.84|113.01|111.71|57
1654995300000|2022-06-12 00:55:00|113.05|111.75|112.99|111.69|113.1|111.8|112.97|111.67|41
1654995600000|2022-06-12 01:00:00|112.97|111.67|112.8|111.5|113.02|111.72|112.73|111.43|124
1654995900000|2022-06-12 01:05:00|112.79|111.49|112.25|110.95|112.79|111.49|112.23|110.93|122
1654996200000|2022-06-12 01:10:00|112.23|110.93|112.06|110.76|112.28|110.98|111.75|110.45|192
1654996500000|2022-06-12 01:15:00|112.07|110.77|111.39|110.09|112.07|110.77|111.11|109.81|243
1654996800000|2022-06-12 01:20:00|111.38|110.08|111.17|109.87|111.46|110.16|110.99|109.69|110
1654997100000|2022-06-12 01:25:00|111.15|109.85|111.15|109.85|111.19|109.89|110.98|109.68|153
1654997400000|2022-06-12 01:30:00|111.18|109.88|111.39|110.09|111.46|110.16|110.68|109.38|234
1654997700000|2022-06-12 01:35:00|111.42|110.12|111.39|110.09|111.83|110.53|111.39|110.09|115
1654998000000|2022-06-12 01:40:00|111.38|110.08|111.19|109.89|111.44|110.14|110.98|109.68|164
1654998300000|2022-06-12 01:45:00|111.2|109.9|111.22|109.92|111.47|110.17|111.17|109.87|109
1654998600000|2022-06-12 01:50:00|111.24|109.94|111.16|109.86|111.33|110.03|111.13|109.83|48
1654998900000|2022-06-12 01:55:00|111.17|109.87|110.14|108.84|111.25|109.95|109.9|108.6|329
1654999200000|2022-06-12 02:00:00|110.13|108.83|110.62|109.32|110.65|109.35|110|108.7|186
1654999500000|2022-06-12 02:05:00|110.61|109.31|110.3|109|110.61|109.31|110.09|108.79|160
1654999800000|2022-06-12 02:10:00|110.31|109.01|110.81|109.51|110.86|109.56|110.3|109|116
1655000100000|2022-06-12 02:15:00|110.79|109.49|110|108.7|110.8|109.5|109.8|108.5|185
1655000400000|2022-06-12 02:20:00|109.99|108.69|109.19|107.89|109.99|108.69|109.02|107.72|304
1655000700000|2022-06-12 02:25:00|109.18|107.88|106.33|105.03|109.18|107.88|105.82|104.52|525
1655001000000|2022-06-12 02:30:00|106.34|105.04|107.52|106.22|107.79|106.49|106.23|104.93|446
1655001300000|2022-06-12 02:35:00|107.53|106.23|107.06|105.76|107.62|106.32|106.99|105.69|289
1655001600000|2022-06-12 02:40:00|107.07|105.77|106.26|104.96|107.16|105.86|105.52|104.22|442
1655001900000|2022-06-12 02:45:00|106.27|104.97|106.92|105.62|107.29|105.99|106.16|104.86|374
1655002200000|2022-06-12 02:50:00|106.93|105.63|106.21|104.91|107|105.7|106.2|104.9|228
1655002500000|2022-06-12 02:55:00|106.23|104.93|105.98|104.68|106.41|105.11|105.4|104.1|342
1655002800000|2022-06-12 03:00:00|105.97|104.67|107|105.7|107.02|105.72|105.81|104.51|311
1655003100000|2022-06-12 03:05:00|107.04|105.74|106.77|105.47|107.09|105.79|106.63|105.33|174
1655003400000|2022-06-12 03:10:00|106.79|105.49|107.09|105.79|107.4|106.1|106.79|105.49|194
1655003700000|2022-06-12 03:15:00|107.08|105.78|106.53|105.23|107.18|105.88|106.48|105.18|184
1655004000000|2022-06-12 03:20:00|106.55|105.25|106.38|105.08|106.65|105.35|106.3|105|140
1655004300000|2022-06-12 03:25:00|106.4|105.1|106.43|105.13|106.54|105.24|106.18|104.88|162
1655004600000|2022-06-12 03:30:00|106.41|105.11|107.63|106.33|107.64|106.34|106.41|105.11|239
1655004900000|2022-06-12 03:35:00|107.62|106.32|107.37|106.07|108.05|106.75|107.27|105.97|229
1655005200000|2022-06-12 03:40:00|107.38|106.08|107.53|106.23|107.57|106.27|107.15|105.85|177
1655005500000|2022-06-12 03:45:00|107.52|106.22|107.47|106.17|107.61|106.31|107.29|105.99|151
1655005800000|2022-06-12 03:50:00|107.44|106.14|107.33|106.03|107.45|106.15|107.06|105.76|135
1655006100000|2022-06-12 03:55:00|107.35|106.05|107.23|105.93|107.46|106.16|107.23|105.93|101
1655006400000|2022-06-12 04:00:00|107.22|105.92|108.12|106.82|108.3|107|107.19|105.89|157
1655006700000|2022-06-12 04:05:00|108.1|106.8|107.43|106.13|108.11|106.81|107.35|106.05|156
1655007000000|2022-06-12 04:10:00|107.44|106.14|107.19|105.89|107.56|106.26|107.03|105.73|138
1655007300000|2022-06-12 04:15:00|107.18|105.88|107.16|105.86|107.4|106.1|107.1|105.8|120
1655007600000|2022-06-12 04:20:00|107.15|105.85|107.09|105.79|107.15|105.85|106.83|105.53|93
1655007900000|2022-06-12 04:25:00|107.08|105.78|106.81|105.51|107.08|105.78|106.58|105.28|153
1655008200000|2022-06-12 04:30:00|106.8|105.5|106.94|105.64|107.18|105.88|106.8|105.5|132
1655008500000|2022-06-12 04:35:00|106.93|105.63|106.39|105.09|106.93|105.63|106.23|104.93|155
1655008800000|2022-06-12 04:40:00|106.38|105.08|106.52|105.22|106.83|105.53|106.38|105.08|107
1655009100000|2022-06-12 04:45:00|106.48|105.18|106.37|105.07|106.55|105.25|106.1|104.8|180
1655009400000|2022-06-12 04:50:00|106.45|105.15|105.86|104.56|106.48|105.18|105.86|104.56|146
1655009700000|2022-06-12 04:55:00|105.85|104.55|106|104.7|106.23|104.93|105.56|104.26|156
1655010000000|2022-06-12 05:00:00|105.99|104.69|105.18|103.88|106.23|104.93|105|103.7|346
1655010300000|2022-06-12 05:05:00|105.17|103.87|105.13|103.83|105.33|104.03|105.09|103.79|239
1655010600000|2022-06-12 05:10:00|105.14|103.84|105.53|104.23|105.81|104.51|105.14|103.84|169
1655010900000|2022-06-12 05:15:00|105.55|104.25|105.45|104.15|105.9|104.6|105.44|104.14|150
1655011200000|2022-06-12 05:20:00|105.46|104.16|105.43|104.13|105.53|104.23|105.02|103.72|192
1655011500000|2022-06-12 05:25:00|105.44|104.14|105.07|103.77|105.57|104.27|105.02|103.72|251
1655011800000|2022-06-12 05:30:00|105.04|103.74|105.12|103.82|105.28|103.98|104.9|103.6|204
1655012100000|2022-06-12 05:35:00|105.11|103.81|105.12|103.82|105.48|104.18|104.92|103.62|130
1655012400000|2022-06-12 05:40:00|105.11|103.81|105.42|104.12|105.49|104.19|105.11|103.81|120
1655012700000|2022-06-12 05:45:00|105.43|104.13|105.83|104.53|106.29|104.99|105.29|103.99|259
1655013000000|2022-06-12 05:50:00|105.84|104.54|105.82|104.52|106.18|104.88|105.75|104.45|178
1655013300000|2022-06-12 05:55:00|105.83|104.53|105.22|103.92|105.9|104.6|105.09|103.79|186
1655013600000|2022-06-12 06:00:00|105.21|103.91|105.33|104.03|105.54|104.24|105.03|103.73|220
1655013900000|2022-06-12 06:05:00|105.34|104.04|105.5|104.2|105.63|104.33|105.23|103.93|97
1655014200000|2022-06-12 06:10:00|105.49|104.19|105.93|104.63|106.02|104.72|105.36|104.06|135
1655014500000|2022-06-12 06:15:00|105.92|104.62|105.91|104.61|106.17|104.87|105.86|104.56|114
1655014800000|2022-06-12 06:20:00|105.92|104.62|106.1|104.8|106.12|104.82|105.84|104.54|94
1655015100000|2022-06-12 06:25:00|106.05|104.75|106.89|105.59|107.08|105.78|105.98|104.68|158
1655015400000|2022-06-12 06:30:00|106.9|105.6|106.84|105.54|107.18|105.88|106.79|105.49|192
1655015700000|2022-06-12 06:35:00|106.83|105.53|106.33|105.03|106.83|105.53|106.3|105|146
1655016000000|2022-06-12 06:40:00|106.34|105.04|106.39|105.09|106.45|105.15|106.16|104.86|109
1655016300000|2022-06-12 06:45:00|106.44|105.14|106.41|105.11|106.85|105.55|106.37|105.07|99
1655016600000|2022-06-12 06:50:00|106.44|105.14|106.56|105.26|106.81|105.51|106.44|105.14|98
1655016900000|2022-06-12 06:55:00|106.55|105.25|106.34|105.04|106.63|105.33|106.3|105|92
1655017200000|2022-06-12 07:00:00|106.35|105.05|106.42|105.12|106.5|105.2|106.34|105.04|72
1655017500000|2022-06-12 07:05:00|106.43|105.13|106.18|104.88|106.43|105.13|105.99|104.69|154
1655017800000|2022-06-12 07:10:00|106.17|104.87|106.13|104.83|106.24|104.94|106.01|104.71|134
1655018100000|2022-06-12 07:15:00|106.15|104.85|106.05|104.75|106.2|104.9|106|104.7|108
1655018400000|2022-06-12 07:20:00|106.06|104.76|106.12|104.82|106.15|104.85|106.04|104.74|100
1655018700000|2022-06-12 07:25:00|106.11|104.81|105.92|104.62|106.16|104.86|105.91|104.61|99
1655019000000|2022-06-12 07:30:00|105.91|104.61|105.82|104.52|105.96|104.66|105.77|104.47|82
1655019300000|2022-06-12 07:35:00|105.81|104.51|106.11|104.81|106.14|104.84|105.74|104.44|93
1655019600000|2022-06-12 07:40:00|106.1|104.8|106.03|104.73|106.23|104.93|106.03|104.73|91
1655019900000|2022-06-12 07:45:00|106.02|104.72|105.82|104.52|106.18|104.88|105.82|104.52|55
1655020200000|2022-06-12 07:50:00|105.84|104.54|106.55|105.25|106.85|105.55|105.84|104.54|183
1655020500000|2022-06-12 07:55:00|106.54|105.24|107.38|106.08|107.47|106.17|106.52|105.22|194
1655020800000|2022-06-12 08:00:00|107.37|106.07|107.05|105.75|107.37|106.07|107.02|105.72|154
1655021100000|2022-06-12 08:05:00|107.07|105.77|107.12|105.82|107.26|105.96|107.01|105.71|115
1655021400000|2022-06-12 08:10:00|107.14|105.84|107.03|105.73|107.23|105.93|107.03|105.73|111
1655021700000|2022-06-12 08:15:00|107.04|105.74|107.57|106.27|107.63|106.33|107.04|105.74|120
1655022000000|2022-06-12 08:20:00|107.53|106.23|107.43|106.13|107.58|106.28|107.39|106.09|57
1655022300000|2022-06-12 08:25:00|107.41|106.11|108.09|106.79|108.48|107.18|107.32|106.02|237
1655022600000|2022-06-12 08:30:00|108.08|106.78|107.93|106.63|108.48|107.18|107.82|106.52|229
1655022900000|2022-06-12 08:35:00|107.92|106.62|108.08|106.78|108.27|106.97|107.91|106.61|198
1655023200000|2022-06-12 08:40:00|108.09|106.79|108.05|106.75|108.18|106.88|108|106.7|142
1655023500000|2022-06-12 08:45:00|108.04|106.74|107.85|106.55|108.1|106.8|107.56|106.26|188
1655023800000|2022-06-12 08:50:00|107.84|106.54|107.9|106.6|108.02|106.72|107.84|106.54|107
1655024100000|2022-06-12 08:55:00|107.89|106.59|107.9|106.6|107.98|106.68|107.89|106.59|33
1655024400000|2022-06-12 09:00:00|107.91|106.61|108.03|106.73|108.03|106.73|107.5|106.2|130
1655024700000|2022-06-12 09:05:00|108.01|106.71|107.98|106.68|108.08|106.78|107.81|106.51|95
1655025000000|2022-06-12 09:10:00|107.96|106.66|107.9|106.6|108.2|106.9|107.9|106.6|103
1655025300000|2022-06-12 09:15:00|107.89|106.59|108.21|106.91|108.39|107.09|107.53|106.23|157
1655025600000|2022-06-12 09:20:00|108.18|106.88|108.12|106.82|108.2|106.9|108.06|106.76|107
1655025900000|2022-06-12 09:25:00|108.1|106.8|107.93|106.63|108.15|106.85|107.88|106.58|79
1655026200000|2022-06-12 09:30:00|107.95|106.65|107.16|105.86|107.97|106.67|107.09|105.79|125
1655026500000|2022-06-12 09:35:00|107.15|105.85|107.11|105.81|107.33|106.03|107.09|105.79|105
1655026800000|2022-06-12 09:40:00|107.14|105.84|107.1|105.8|107.16|105.86|106.73|105.43|133
1655027100000|2022-06-12 09:45:00|107.11|105.81|106.99|105.69|107.18|105.88|106.88|105.58|112
1655027400000|2022-06-12 09:50:00|107.06|105.76|106.72|105.42|107.08|105.78|106.72|105.42|74
1655027700000|2022-06-12 09:55:00|106.71|105.41|106.76|105.46|106.91|105.61|106.49|105.19|112
1655028000000|2022-06-12 10:00:00|106.74|105.44|106.8|105.5|106.92|105.62|106.58|105.28|117
1655028300000|2022-06-12 10:05:00|106.81|105.51|106.93|105.63|107|105.7|106.53|105.23|163
1655028600000|2022-06-12 10:10:00|106.92|105.62|106.56|105.26|106.92|105.62|106.42|105.12|177
1655028900000|2022-06-12 10:15:00|106.57|105.27|106.99|105.69|107.05|105.75|106.52|105.22|147
1655029200000|2022-06-12 10:20:00|107|105.7|107.04|105.74|107.25|105.95|106.9|105.6|127
1655029500000|2022-06-12 10:25:00|107.03|105.73|107.22|105.92|107.47|106.17|107.03|105.73|155
1655029800000|2022-06-12 10:30:00|107.2|105.9|107.35|106.05|107.44|106.14|107.19|105.89|128
1655030100000|2022-06-12 10:35:00|107.34|106.04|107.29|105.99|107.37|106.07|107.25|105.95|89
1655030400000|2022-06-12 10:40:00|107.28|105.98|107.1|105.8|107.44|106.14|107.02|105.72|115
1655030700000|2022-06-12 10:45:00|107.06|105.76|106.71|105.41|107.1|105.8|106.71|105.41|136
1655031000000|2022-06-12 10:50:00|106.72|105.42|107.02|105.72|107.04|105.74|106.72|105.42|134
1655031300000|2022-06-12 10:55:00|107.03|105.73|106.92|105.62|107.13|105.83|106.82|105.52|119
1655031600000|2022-06-12 11:00:00|106.91|105.61|106.82|105.52|106.97|105.67|106.7|105.4|132
1655031900000|2022-06-12 11:05:00|106.84|105.54|106.56|105.26|107.02|105.72|106.55|105.25|139
1655032200000|2022-06-12 11:10:00|106.55|105.25|106.93|105.63|107.02|105.72|106.5|105.2|85
1655032500000|2022-06-12 11:15:00|106.94|105.64|106.84|105.54|107|105.7|106.59|105.29|95
1655032800000|2022-06-12 11:20:00|106.83|105.53|106.16|104.86|106.85|105.55|105.96|104.66|142
1655033100000|2022-06-12 11:25:00|106.17|104.87|106.08|104.78|106.27|104.97|105.93|104.63|145
1655033400000|2022-06-12 11:30:00|106.04|104.74|106.51|105.21|106.52|105.22|106.02|104.72|130
1655033700000|2022-06-12 11:35:00|106.5|105.2|106.99|105.69|107.04|105.74|106.46|105.16|114
1655034000000|2022-06-12 11:40:00|106.98|105.68|106.93|105.63|107.06|105.76|106.67|105.37|111
1655034300000|2022-06-12 11:45:00|106.99|105.69|107.27|105.97|107.28|105.98|106.98|105.68|124
1655034600000|2022-06-12 11:50:00|107.26|105.96|107.55|106.25|107.73|106.43|107.23|105.93|123
1655034900000|2022-06-12 11:55:00|107.54|106.24|107.25|105.95|107.54|106.24|107.1|105.8|110
1655035200000|2022-06-12 12:00:00|107.27|105.97|107.81|106.51|107.88|106.58|107.18|105.88|138
1655035500000|2022-06-12 12:05:00|107.8|106.5|107.75|106.45|107.92|106.62|107.72|106.42|98
1655035800000|2022-06-12 12:10:00|107.76|106.46|107.8|106.5|107.84|106.54|107.7|106.4|61
1655036100000|2022-06-12 12:15:00|107.79|106.49|107.37|106.07|108.01|106.71|107.34|106.04|86
1655036400000|2022-06-12 12:20:00|107.39|106.09|107.37|106.07|107.51|106.21|107.23|105.93|69
1655036700000|2022-06-12 12:25:00|107.38|106.08|107.42|106.12|107.83|106.53|107.38|106.08|105
1655037000000|2022-06-12 12:30:00|107.43|106.13|107.29|105.99|107.65|106.35|107.29|105.99|99
1655037300000|2022-06-12 12:35:00|107.32|106.02|107.1|105.8|107.37|106.07|107.08|105.78|61
1655037600000|2022-06-12 12:40:00|107.11|105.81|107.02|105.72|107.18|105.88|106.82|105.52|102
1655037900000|2022-06-12 12:45:00|107.03|105.73|107.14|105.84|107.28|105.98|106.99|105.69|127
1655038200000|2022-06-12 12:50:00|107.15|105.85|107.19|105.89|107.3|106|107.08|105.78|80
1655038500000|2022-06-12 12:55:00|107.17|105.87|107|105.7|107.25|105.95|106.98|105.68|77
1655038800000|2022-06-12 13:00:00|106.99|105.69|106.93|105.63|107.36|106.06|106.87|105.57|117
1655039100000|2022-06-12 13:05:00|106.92|105.62|107.06|105.76|107.09|105.79|106.84|105.54|93
1655039400000|2022-06-12 13:10:00|107.07|105.77|107.17|105.87|107.3|106|106.89|105.59|119
1655039700000|2022-06-12 13:15:00|107.19|105.89|107.08|105.78|107.28|105.98|106.93|105.63|100
1655040000000|2022-06-12 13:20:00|107.09|105.79|107.18|105.88|107.2|105.9|106.97|105.67|81
1655040300000|2022-06-12 13:25:00|107.19|105.89|106.94|105.64|107.29|105.99|106.82|105.52|126
1655040600000|2022-06-12 13:30:00|106.93|105.63|106.86|105.56|106.94|105.64|106.72|105.42|86
1655040900000|2022-06-12 13:35:00|106.85|105.55|106.83|105.53|106.93|105.63|106.76|105.46|103
1655041200000|2022-06-12 13:40:00|106.84|105.54|107.02|105.72|107.03|105.73|106.84|105.54|59
1655041500000|2022-06-12 13:45:00|106.99|105.69|106.39|105.09|106.99|105.69|106.36|105.06|181
1655041800000|2022-06-12 13:50:00|106.4|105.1|106.02|104.72|106.62|105.32|105.79|104.49|269
1655042100000|2022-06-12 13:55:00|106.01|104.71|106.27|104.97|106.4|105.1|105.88|104.58|197
1655042400000|2022-06-12 14:00:00|106.24|104.94|106.46|105.16|106.65|105.35|106.16|104.86|185
1655042700000|2022-06-12 14:05:00|106.47|105.17|106.55|105.25|106.56|105.26|106.34|105.04|82
1655043000000|2022-06-12 14:10:00|106.56|105.26|106.13|104.83|106.56|105.26|106.13|104.83|73
1655043300000|2022-06-12 14:15:00|106.12|104.82|105.1|103.8|106.26|104.96|104.92|103.62|381
1655043600000|2022-06-12 14:20:00|105.16|103.86|107.34|106.04|107.34|106.04|105.11|103.81|358
1655043900000|2022-06-12 14:25:00|107.35|106.05|107.91|106.61|107.92|106.62|107.15|105.85|396
1655044200000|2022-06-12 14:30:00|107.88|106.58|108.82|107.52|109.47|108.17|107.87|106.57|394
1655044500000|2022-06-12 14:35:00|108.83|107.53|109.07|107.77|109.48|108.18|108.78|107.48|279
1655044800000|2022-06-12 14:40:00|109.06|107.76|108.52|107.22|109.16|107.86|108.5|107.2|198
1655045100000|2022-06-12 14:45:00|108.5|107.2|109.16|107.86|109.27|107.97|108.37|107.07|258
1655045400000|2022-06-12 14:50:00|109.15|107.85|110.92|109.62|111.16|109.86|109.12|107.82|452
1655045700000|2022-06-12 14:55:00|110.86|109.56|110.35|109.05|111.01|109.71|110.18|108.88|351
1655046000000|2022-06-12 15:00:00|110.36|109.06|110.86|109.56|111.23|109.93|110.28|108.98|362
1655046300000|2022-06-12 15:05:00|110.85|109.55|111.06|109.76|111.55|110.25|110.71|109.41|305
1655046600000|2022-06-12 15:10:00|111.05|109.75|110.95|109.65|111.27|109.97|110.66|109.36|273
1655046900000|2022-06-12 15:15:00|110.96|109.66|112.29|110.99|112.5|111.2|110.96|109.66|445
1655047200000|2022-06-12 15:20:00|112.27|110.97|111.47|110.17|112.42|111.12|111.45|110.15|290
1655047500000|2022-06-12 15:25:00|111.46|110.16|111.42|110.12|111.64|110.34|111.23|109.93|256
1655047800000|2022-06-12 15:30:00|111.4|110.1|111.77|110.47|111.85|110.55|111.08|109.78|292
1655048100000|2022-06-12 15:35:00|111.76|110.46|110.85|109.55|111.76|110.46|110.83|109.53|326
1655048400000|2022-06-12 15:40:00|110.86|109.56|111.21|109.91|111.4|110.1|110.74|109.44|191
1655048700000|2022-06-12 15:45:00|111.22|109.92|110.93|109.63|111.26|109.96|110.47|109.17|267
1655049000000|2022-06-12 15:50:00|110.92|109.62|110.97|109.67|111.18|109.88|110.69|109.39|201
1655049300000|2022-06-12 15:55:00|110.98|109.68|111.02|109.72|111.05|109.75|110.95|109.65|99
1655049600000|2022-06-12 16:00:00|111|109.7|110.91|109.61|111.02|109.72|110.42|109.12|181
1655049900000|2022-06-12 16:05:00|110.9|109.6|111.13|109.83|111.19|109.89|110.79|109.49|184
1655050200000|2022-06-12 16:10:00|111.12|109.82|111.29|109.99|111.3|110|110.98|109.68|214
1655050500000|2022-06-12 16:15:00|111.27|109.97|111.02|109.72|111.48|110.18|110.97|109.67|171
1655050800000|2022-06-12 16:20:00|111.01|109.71|110.48|109.18|111.01|109.71|110.38|109.08|117
1655051100000|2022-06-12 16:25:00|110.49|109.19|110.04|108.74|110.61|109.31|110.03|108.73|119
1655051400000|2022-06-12 16:30:00|110.05|108.75|110.14|108.84|110.31|109.01|109.92|108.62|126
1655051700000|2022-06-12 16:35:00|110.13|108.83|109.49|108.19|110.2|108.9|109.47|108.17|171
1655052000000|2022-06-12 16:40:00|109.5|108.2|110.04|108.74|110.13|108.83|109.5|108.2|167
1655052300000|2022-06-12 16:45:00|110.03|108.73|109.93|108.63|110.13|108.83|109.91|108.61|94
1655052600000|2022-06-12 16:50:00|109.91|108.61|109.54|108.24|109.94|108.64|109.35|108.05|116
1655052900000|2022-06-12 16:55:00|109.56|108.26|109.45|108.15|109.57|108.27|109|107.7|192
1655053200000|2022-06-12 17:00:00|109.44|108.14|109.57|108.27|109.57|108.27|109.38|108.08|131
1655053500000|2022-06-12 17:05:00|109.56|108.26|110.02|108.72|110.21|108.91|109.56|108.26|161
1655053800000|2022-06-12 17:10:00|110.03|108.73|110.27|108.97|110.57|109.27|110.03|108.73|191
1655054100000|2022-06-12 17:15:00|110.28|108.98|110.37|109.07|110.48|109.18|110.15|108.85|138
1655054400000|2022-06-12 17:20:00|110.36|109.06|110.32|109.02|110.4|109.1|110.22|108.92|83
1655054700000|2022-06-12 17:25:00|110.33|109.03|110.33|109.03|110.48|109.18|110.25|108.95|123
1655055000000|2022-06-12 17:30:00|110.32|109.02|110.22|108.92|110.32|109.02|110|108.7|111
1655055300000|2022-06-12 17:35:00|110.28|108.98|110.24|108.94|110.38|109.08|110.12|108.82|87
1655055600000|2022-06-12 17:40:00|110.23|108.93|110.22|108.92|110.29|108.99|110.01|108.71|129
1655055900000|2022-06-12 17:45:00|110.21|108.91|110.29|108.99|110.4|109.1|110.21|108.91|112
1655056200000|2022-06-12 17:50:00|110.27|108.97|110.47|109.17|110.47|109.17|110.27|108.97|37
1655056500000|2022-06-12 17:55:00|110.45|109.15|110.15|108.85|110.45|109.15|109.74|108.44|165
1655056800000|2022-06-12 18:00:00|110.14|108.84|109.8|108.5|110.26|108.96|109.71|108.41|144
1655057100000|2022-06-12 18:05:00|109.83|108.53|109.55|108.25|110.03|108.73|109.45|108.15|145
1655057400000|2022-06-12 18:10:00|109.56|108.26|109.64|108.34|109.67|108.37|109.46|108.16|82
1655057700000|2022-06-12 18:15:00|109.65|108.35|109.73|108.43|109.95|108.65|109.57|108.27|115
1655058000000|2022-06-12 18:20:00|109.72|108.42|109.56|108.26|109.92|108.62|109.36|108.06|107
1655058300000|2022-06-12 18:25:00|109.58|108.28|109.47|108.17|109.65|108.35|109.47|108.17|36
1655058600000|2022-06-12 18:30:00|109.46|108.16|109.4|108.1|109.48|108.18|109.3|108|101
1655058900000|2022-06-12 18:35:00|109.39|108.09|109.38|108.08|109.4|108.1|109.18|107.88|103
1655059200000|2022-06-12 18:40:00|109.37|108.07|109.13|107.83|109.48|108.18|109.13|107.83|73
1655059500000|2022-06-12 18:45:00|109.15|107.85|109.19|107.89|109.64|108.34|109.13|107.83|136
1655059800000|2022-06-12 18:50:00|109.2|107.9|109.38|108.08|109.39|108.09|109.2|107.9|98
1655060100000|2022-06-12 18:55:00|109.39|108.09|109.29|107.99|109.46|108.16|109.23|107.93|87
1655060400000|2022-06-12 19:00:00|109.28|107.98|109.11|107.81|109.57|108.27|109.1|107.8|92
1655060700000|2022-06-12 19:05:00|109.12|107.82|109.13|107.83|109.21|107.91|108.94|107.64|73
1655061000000|2022-06-12 19:10:00|109.14|107.84|109.04|107.74|109.2|107.9|108.94|107.64|105
1655061300000|2022-06-12 19:15:00|109.03|107.73|108.19|106.89|109.03|107.73|108.02|106.72|387
1655061600000|2022-06-12 19:20:00|108.2|106.9|108.65|107.35|108.86|107.56|108.14|106.84|305
1655061900000|2022-06-12 19:25:00|108.63|107.33|108.28|106.98|108.65|107.35|108.22|106.92|228
1655062200000|2022-06-12 19:30:00|108.29|106.99|108.31|107.01|108.63|107.33|108.17|106.87|241
1655062500000|2022-06-12 19:35:00|108.3|107|108.37|107.07|108.39|107.09|108.03|106.73|143
1655062800000|2022-06-12 19:40:00|108.36|107.06|108.37|107.07|108.51|107.21|108.13|106.83|144
1655063100000|2022-06-12 19:45:00|108.38|107.08|108.53|107.23|108.56|107.26|108.19|106.89|197
1655063400000|2022-06-12 19:50:00|108.54|107.24|108.37|107.07|108.55|107.25|108.29|106.99|166
1655063700000|2022-06-12 19:55:00|108.38|107.08|108.18|106.88|108.47|107.17|108.18|106.88|157
1655064000000|2022-06-12 20:00:00|108.17|106.87|108.38|107.08|108.63|107.33|108.1|106.8|178
1655064300000|2022-06-12 20:05:00|108.37|107.07|108.04|106.74|108.37|107.07|107.87|106.57|174
1655064600000|2022-06-12 20:10:00|108.05|106.75|108.44|107.14|108.48|107.18|108.03|106.73|97
1655064900000|2022-06-12 20:15:00|108.43|107.13|108.49|107.19|108.65|107.35|108.27|106.97|94
1655065200000|2022-06-12 20:20:00|108.5|107.2|108.5|107.2|108.58|107.28|108.5|107.2|23
1655065500000|2022-06-12 20:25:00|108.49|107.19|108.36|107.06|108.56|107.26|108.27|106.97|120
1655065800000|2022-06-12 20:30:00|108.35|107.05|108.35|107.05|108.41|107.11|108.06|106.76|122
1655066100000|2022-06-12 20:35:00|108.33|107.03|108.23|106.93|108.39|107.09|108.21|106.91|84
1655066400000|2022-06-12 20:40:00|108.24|106.94|108.17|106.87|108.24|106.94|108.09|106.79|72
1655066700000|2022-06-12 20:45:00|108.16|106.86|108.06|106.76|108.21|106.91|108.02|106.72|95
1655067000000|2022-06-12 20:50:00|108.07|106.77|108.01|106.71|108.2|106.9|108|106.7|73
1655067300000|2022-06-12 20:55:00|108.02|106.72|107.93|106.63|108.13|106.83|107.74|106.44|128
1655067600000|2022-06-12 21:00:00|107.96|106.66|107.73|106.43|108.15|106.85|107.7|106.4|161
1655067900000|2022-06-12 21:05:00|107.78|106.48|108.22|106.92|108.22|106.92|107.72|106.42|140
1655068200000|2022-06-12 21:10:00|108.21|106.91|108.43|107.13|108.45|107.15|108.14|106.84|88
1655068500000|2022-06-12 21:15:00|108.46|107.16|108.43|107.13|108.53|107.23|108.33|107.03|50
1655068800000|2022-06-12 21:20:00|108.44|107.14|108.45|107.15|108.53|107.23|108.32|107.02|72
1655069100000|2022-06-12 21:25:00|108.47|107.17|108.34|107.04|108.5|107.2|108.34|107.04|51
1655069400000|2022-06-12 21:30:00|108.35|107.05|108.35|107.05|108.44|107.14|108.33|107.03|58
1655069700000|2022-06-12 21:35:00|108.39|107.09|108.12|106.82|108.39|107.09|108.1|106.8|108
1655070000000|2022-06-12 21:40:00|108.13|106.83|108.24|106.94|108.24|106.94|108.12|106.82|37
1655070300000|2022-06-12 21:45:00|108.23|106.93|108.13|106.83|108.23|106.93|108.12|106.82|60
1655070600000|2022-06-12 21:50:00|108.12|106.82|107.94|106.64|108.13|106.83|107.93|106.63|67
1655070900000|2022-06-12 21:55:00|107.95|106.65|107.84|106.54|107.96|106.66|107.83|106.53|73
1655071200000|2022-06-12 22:00:00|107.83|106.53|107.16|105.86|107.83|106.53|106.75|105.45|235
1655071500000|2022-06-12 22:05:00|107.17|105.87|107.24|105.94|107.4|106.1|107.08|105.78|127
1655071800000|2022-06-12 22:10:00|107.23|105.93|107.41|106.11|107.54|106.24|107.23|105.93|106
1655072100000|2022-06-12 22:15:00|107.36|106.06|107.36|106.06|107.67|106.37|107.33|106.03|97
1655072400000|2022-06-12 22:20:00|107.37|106.07|107.42|106.12|107.62|106.32|107.29|105.99|97
1655072700000|2022-06-12 22:25:00|107.43|106.13|107.01|105.71|107.45|106.15|106.83|105.53|82
1655073000000|2022-06-12 22:30:00|107|105.7|107.1|105.8|107.22|105.92|106.84|105.54|91
1655073300000|2022-06-12 22:35:00|107.09|105.79|106.9|105.6|107.15|105.85|106.84|105.54|111
1655073600000|2022-06-12 22:40:00|106.91|105.61|106.4|105.1|106.98|105.68|106.13|104.83|203
1655073900000|2022-06-12 22:45:00|106.39|105.09|106.5|105.2|106.71|105.41|106.31|105.01|134
1655074200000|2022-06-12 22:50:00|106.52|105.22|106.22|104.92|106.6|105.3|105.92|104.62|165
1655074500000|2022-06-12 22:55:00|106.21|104.91|106.08|104.78|106.4|105.1|106.01|104.71|199
1655074800000|2022-06-12 23:00:00|106.09|104.79|106.12|104.82|106.51|105.21|105.91|104.61|170
1655075100000|2022-06-12 23:05:00|106.11|104.81|106.43|105.13|106.44|105.14|106.09|104.79|146
1655075400000|2022-06-12 23:10:00|106.42|105.12|106.71|105.41|106.85|105.55|106.39|105.09|97
1655075700000|2022-06-12 23:15:00|106.72|105.42|106.29|104.99|106.76|105.46|106.28|104.98|152
1655076000000|2022-06-12 23:20:00|106.31|105.01|106.12|104.82|106.43|105.13|106|104.7|197
1655076300000|2022-06-12 23:25:00|106.15|104.85|106.41|105.11|106.41|105.11|106.01|104.71|135
1655076600000|2022-06-12 23:30:00|106.42|105.12|105.81|104.51|106.43|105.13|105.81|104.51|214
1655076900000|2022-06-12 23:35:00|105.83|104.53|105.91|104.61|106.06|104.76|105.43|104.13|229
1655077200000|2022-06-12 23:40:00|105.92|104.62|104.93|103.63|105.97|104.67|104.2|102.9|412
1655077500000|2022-06-12 23:45:00|104.97|103.67|104.93|103.63|105.3|104|104.29|102.99|322
1655077800000|2022-06-12 23:50:00|104.91|103.61|104.4|103.1|105.27|103.97|104.4|103.1|277
1655078100000|2022-06-12 23:55:00|104.42|103.12|103.58|102.28|104.78|103.48|103.53|102.23|371
1655078400000|2022-06-13 00:00:00|103.59|102.29|103.29|101.99|104.29|102.99|103.24|101.94|406
1655078700000|2022-06-13 00:05:00|103.25|101.95|104.84|103.54|105|103.7|103.13|101.83|408
1655079000000|2022-06-13 00:10:00|104.89|103.59|104.02|102.72|104.97|103.67|104.01|102.71|319
1655079300000|2022-06-13 00:15:00|104.01|102.71|103.93|102.63|104.26|102.96|103.13|101.83|409
1655079600000|2022-06-13 00:20:00|103.95|102.65|104.31|103.01|104.58|103.28|103.95|102.65|310
1655079900000|2022-06-13 00:25:00|104.32|103.02|104.32|103.02|104.58|103.28|104.18|102.88|259
1655080200000|2022-06-13 00:30:00|104.31|103.01|104.7|103.4|105.04|103.74|104.02|102.72|276
1655080500000|2022-06-13 00:35:00|104.76|103.46|103.9|102.6|104.94|103.64|103.9|102.6|185
1655080800000|2022-06-13 00:40:00|103.82|102.52|103.31|102.01|104|102.7|103.31|102.01|276
1655081100000|2022-06-13 00:45:00|103.3|102|102.27|100.97|103.54|102.24|102.22|100.92|365
1655081400000|2022-06-13 00:50:00|102.29|100.99|102.63|101.33|103.05|101.75|101.85|100.55|461
1655081700000|2022-06-13 00:55:00|102.62|101.32|102.15|100.85|102.7|101.4|101.88|100.58|342
1655082000000|2022-06-13 01:00:00|102.17|100.87|102.25|100.95|102.62|101.32|101.77|100.47|425
1655082300000|2022-06-13 01:05:00|102.24|100.94|100.97|99.67|102.46|101.16|100.97|99.67|366
1655082600000|2022-06-13 01:10:00|100.95|99.65|99.69|98.39|101.38|100.08|99.69|98.39|492
1655082900000|2022-06-13 01:15:00|99.68|98.38|100.64|99.34|100.7|99.4|99.64|98.34|464
1655083200000|2022-06-13 01:20:00|100.65|99.35|99.83|98.53|100.97|99.67|99.77|98.47|403
1655083500000|2022-06-13 01:25:00|99.84|98.54|99.22|97.92|100.02|98.72|99.05|97.75|362
1655083800000|2022-06-13 01:30:00|99.2|97.9|99.9|98.6|100.49|99.19|99.11|97.81|375
1655084100000|2022-06-13 01:35:00|99.91|98.61|99.86|98.56|100.17|98.87|99.26|97.96|335
1655084400000|2022-06-13 01:40:00|99.9|98.6|100.31|99.01|100.59|99.29|99.82|98.52|288
1655084700000|2022-06-13 01:45:00|100.3|99|99.91|98.61|100.3|99|99.64|98.34|323
1655085000000|2022-06-13 01:50:00|99.9|98.6|99.22|97.92|99.9|98.6|98.95|97.65|285
1655085300000|2022-06-13 01:55:00|99.23|97.93|100.51|99.21|100.68|99.38|98.88|97.58|356
1655085600000|2022-06-13 02:00:00|100.52|99.22|100|98.7|100.71|99.41|99.81|98.51|320
1655085900000|2022-06-13 02:05:00|100.03|98.73|100.51|99.21|100.54|99.24|99.89|98.59|229
1655086200000|2022-06-13 02:10:00|100.54|99.24|99.31|98.01|100.54|99.24|99.13|97.83|313
1655086500000|2022-06-13 02:15:00|99.3|98|99.47|98.17|99.51|98.21|99.01|97.71|385
1655086800000|2022-06-13 02:20:00|99.42|98.12|99.03|97.73|99.61|98.31|98.71|97.41|316
1655087100000|2022-06-13 02:25:00|99.04|97.74|100.23|98.93|100.41|99.11|99|97.7|277
1655087400000|2022-06-13 02:30:00|100.24|98.94|99.95|98.65|100.49|99.19|99.82|98.52|270
1655087700000|2022-06-13 02:35:00|99.94|98.64|99.76|98.46|100.03|98.73|99.3|98|245
1655088000000|2022-06-13 02:40:00|99.82|98.52|99.53|98.23|100|98.7|99.42|98.12|227
1655088300000|2022-06-13 02:45:00|99.56|98.26|99.01|97.71|99.56|98.26|98.82|97.52|275
1655088600000|2022-06-13 02:50:00|99|97.7|98.51|97.21|99.22|97.92|98.13|96.83|268
1655088900000|2022-06-13 02:55:00|98.5|97.2|98.21|96.91|98.77|97.47|98.14|96.84|309
1655089200000|2022-06-13 03:00:00|98.2|96.9|96.28|94.98|98.4|97.1|96.23|94.93|381
1655089500000|2022-06-13 03:05:00|96.33|95.03|97.3|96|97.3|96|96.28|94.98|438
1655089800000|2022-06-13 03:10:00|97.32|96.02|98.3|97|98.88|97.58|97.32|96.02|422
1655090100000|2022-06-13 03:15:00|98.29|96.99|97.54|96.24|98.33|97.03|96.94|95.64|419
1655090400000|2022-06-13 03:20:00|97.55|96.25|97.17|95.87|98.3|97|97.17|95.87|452
1655090700000|2022-06-13 03:25:00|97.16|95.86|98.09|96.79|98.41|97.11|97.12|95.82|324
1655091000000|2022-06-13 03:30:00|98.05|96.75|99.1|97.8|99.15|97.85|98.03|96.73|367
1655091300000|2022-06-13 03:35:00|99.09|97.79|99.33|98.03|99.43|98.13|98.67|97.37|261
1655091600000|2022-06-13 03:40:00|99.38|98.08|99.19|97.89|99.95|98.65|99.11|97.81|315
1655091900000|2022-06-13 03:45:00|99.18|97.88|99.28|97.98|99.93|98.63|99.09|97.79|278
1655092200000|2022-06-13 03:50:00|99.24|97.94|99.2|97.9|99.53|98.23|99.1|97.8|250
1655092500000|2022-06-13 03:55:00|99.17|97.87|98.83|97.53|99.36|98.06|98.81|97.51|266
1655092800000|2022-06-13 04:00:00|98.86|97.56|99.12|97.82|99.13|97.83|98.47|97.17|235
1655093100000|2022-06-13 04:05:00|99.11|97.81|100.11|98.81|100.21|98.91|99.03|97.73|260
1655093400000|2022-06-13 04:10:00|100.13|98.83|100.33|99.03|100.64|99.34|100.01|98.71|291
1655093700000|2022-06-13 04:15:00|100.34|99.04|100.55|99.25|100.84|99.54|100.2|98.9|291
1655094000000|2022-06-13 04:20:00|100.54|99.24|101.15|99.85|101.2|99.9|100.41|99.11|279
1655094300000|2022-06-13 04:25:00|101.2|99.9|100.62|99.32|101.31|100.01|100.42|99.12|273
1655094600000|2022-06-13 04:30:00|100.6|99.3|100.21|98.91|100.84|99.54|99.76|98.46|302
1655094900000|2022-06-13 04:35:00|100.23|98.93|100.12|98.82|100.32|99.02|100.02|98.72|200
1655095200000|2022-06-13 04:40:00|100.1|98.8|99.9|98.6|100.1|98.8|99.44|98.14|244
1655095500000|2022-06-13 04:45:00|99.85|98.55|99.34|98.04|99.88|98.58|99.03|97.73|234
1655095800000|2022-06-13 04:50:00|99.36|98.06|99.11|97.81|99.36|98.06|98.73|97.43|284
1655096100000|2022-06-13 04:55:00|99.15|97.85|98.33|97.03|99.22|97.92|98.33|97.03|221
1655096400000|2022-06-13 05:00:00|98.32|97.02|98.74|97.44|98.82|97.52|98.32|97.02|168
1655096700000|2022-06-13 05:05:00|98.75|97.45|98.82|97.52|99.12|97.82|98.71|97.41|211
1655097000000|2022-06-13 05:10:00|98.81|97.51|99|97.7|99.05|97.75|98.3|97|171
1655097300000|2022-06-13 05:15:00|98.95|97.65|98.9|97.6|99.45|98.15|98.71|97.41|215
1655097600000|2022-06-13 05:20:00|98.91|97.61|98.58|97.28|99.03|97.73|98.48|97.18|152
1655097900000|2022-06-13 05:25:00|98.57|97.27|98.3|97|98.57|97.27|98.21|96.91|187
1655098200000|2022-06-13 05:30:00|98.33|97.03|98.43|97.13|98.97|97.67|98.05|96.75|224
1655098500000|2022-06-13 05:35:00|98.42|97.12|98|96.7|98.45|97.15|97.83|96.53|140
1655098800000|2022-06-13 05:40:00|97.99|96.69|97.55|96.25|98.04|96.74|97.44|96.14|240
1655099100000|2022-06-13 05:45:00|97.54|96.24|96.84|95.54|98|96.7|96.84|95.54|307
1655099400000|2022-06-13 05:50:00|96.83|95.53|96.8|95.5|97.04|95.74|96.65|95.35|277
1655099700000|2022-06-13 05:55:00|96.76|95.46|96.59|95.29|97.07|95.77|96.3|95|257
1655100000000|2022-06-13 06:00:00|96.57|95.27|95.64|94.34|96.62|95.32|95.64|94.34|264
1655100300000|2022-06-13 06:05:00|95.65|94.35|95.94|94.64|96.13|94.83|95.32|94.02|293
1655100600000|2022-06-13 06:10:00|95.93|94.63|97.04|95.74|97.23|95.93|95.87|94.57|327
1655100900000|2022-06-13 06:15:00|97.03|95.73|97.39|96.09|98.01|96.71|97.03|95.73|315
1655101200000|2022-06-13 06:20:00|97.41|96.11|96.92|95.62|97.44|96.14|96.78|95.48|265
1655101500000|2022-06-13 06:25:00|96.94|95.64|96.92|95.62|97.26|95.96|96.79|95.49|230
1655101800000|2022-06-13 06:30:00|96.91|95.61|97.28|95.98|97.44|96.14|96.64|95.34|225
1655102100000|2022-06-13 06:35:00|97.29|95.99|97|95.7|97.31|96.01|96.76|95.46|209
1655102400000|2022-06-13 06:40:00|97.01|95.71|95.33|94.03|97.01|95.71|95.33|94.03|303
1655102700000|2022-06-13 06:45:00|95.32|94.02|95.43|94.13|96.06|94.76|95.06|93.76|355
1655103000000|2022-06-13 06:50:00|95.41|94.11|96.02|94.72|96.08|94.78|95.3|94|263
1655103300000|2022-06-13 06:55:00|96.04|94.74|96.47|95.17|96.57|95.27|95.73|94.43|267
1655103600000|2022-06-13 07:00:00|96.46|95.16|96.62|95.32|97.23|95.93|96.4|95.1|269
1655103900000|2022-06-13 07:05:00|96.64|95.34|97.11|95.81|97.39|96.09|96.48|95.18|228
1655104200000|2022-06-13 07:10:00|97.13|95.83|96.91|95.61|97.19|95.89|96.76|95.46|224
1655104500000|2022-06-13 07:15:00|96.92|95.62|97.02|95.72|97.55|96.25|96.86|95.56|231
1655104800000|2022-06-13 07:20:00|97.01|95.71|97.14|95.84|97.14|95.84|96.63|95.33|280
1655105100000|2022-06-13 07:25:00|97.13|95.83|96.43|95.13|97.14|95.84|96.23|94.93|262
1655105400000|2022-06-13 07:30:00|96.44|95.14|95.9|94.6|96.58|95.28|95.61|94.31|295
1655105700000|2022-06-13 07:35:00|95.91|94.61|94.65|93.35|96.25|94.95|94.64|93.34|291
1655106000000|2022-06-13 07:40:00|94.64|93.34|93.44|92.14|95.11|93.81|93.14|91.84|492
1655106300000|2022-06-13 07:45:00|93.43|92.13|94.33|93.03|95.14|93.84|93.16|91.86|415
1655106600000|2022-06-13 07:50:00|94.34|93.04|93.45|92.15|94.59|93.29|93.41|92.11|413
1655106900000|2022-06-13 07:55:00|93.44|92.14|94.33|93.03|94.34|93.04|92.97|91.67|412
1655107200000|2022-06-13 08:00:00|94.34|93.04|94.79|93.49|95.33|94.03|93.25|91.95|469
1655107500000|2022-06-13 08:05:00|94.77|93.47|95.02|93.72|95.04|93.74|93.83|92.53|397
1655107800000|2022-06-13 08:10:00|94.99|93.69|94.31|93.01|95|93.7|94.12|92.82|311
1655108100000|2022-06-13 08:15:00|94.29|92.99|94.06|92.76|94.47|93.17|93.7|92.4|338
1655108400000|2022-06-13 08:20:00|94.04|92.74|93.16|91.86|94.13|92.83|92.96|91.66|323
1655108700000|2022-06-13 08:25:00|93.17|91.87|93.64|92.34|93.65|92.35|92.41|91.11|408
1655109000000|2022-06-13 08:30:00|93.63|92.33|95.06|93.76|95.09|93.79|93.52|92.22|404
1655109300000|2022-06-13 08:35:00|95.1|93.8|94.02|92.72|95.15|93.85|93.59|92.29|402
1655109600000|2022-06-13 08:40:00|94.07|92.77|94.08|92.78|94.59|93.29|93.32|92.02|481
1655109900000|2022-06-13 08:45:00|94.1|92.8|92.21|90.91|94.1|92.8|92.21|90.91|508
1655110200000|2022-06-13 08:50:00|92.26|90.96|91.49|90.19|92.46|91.16|91.29|89.99|428
1655110500000|2022-06-13 08:55:00|91.48|90.18|91.08|89.78|91.94|90.64|90.86|89.56|472
1655110800000|2022-06-13 09:00:00|91.07|89.77|91.83|90.53|92.37|91.07|91.01|89.71|370
1655111100000|2022-06-13 09:05:00|91.8|90.5|90.37|89.07|92.12|90.82|88.52|87.22|531
1655111400000|2022-06-13 09:10:00|90.4|89.1|92.82|91.52|92.82|91.52|90.26|88.96|514
1655111700000|2022-06-13 09:15:00|92.83|91.53|93.51|92.21|94.07|92.77|92.48|91.18|378
1655112000000|2022-06-13 09:20:00|93.53|92.23|92.7|91.4|93.59|92.29|92.47|91.17|386
1655112300000|2022-06-13 09:25:00|92.75|91.45|93.03|91.73|93.26|91.96|92.38|91.08|421
1655112600000|2022-06-13 09:30:00|93.06|91.76|91.98|90.68|93.21|91.91|91.31|90.01|460
1655112900000|2022-06-13 09:35:00|92|90.7|91.07|89.77|92.43|91.13|90.91|89.61|509
1655113200000|2022-06-13 09:40:00|91.06|89.76|91.51|90.21|91.74|90.44|90.63|89.33|441
1655113500000|2022-06-13 09:45:00|91.55|90.25|91.21|89.91|92.19|90.89|91.1|89.8|398
1655113800000|2022-06-13 09:50:00|91.24|89.94|91.99|90.69|92.05|90.75|91.1|89.8|291
1655114100000|2022-06-13 09:55:00|92.01|90.71|92.81|91.51|93.33|92.03|91.59|90.29|357
1655114400000|2022-06-13 10:00:00|92.87|91.57|93.08|91.78|93.41|92.11|92.53|91.23|418
1655114700000|2022-06-13 10:05:00|93.07|91.77|93.52|92.22|93.65|92.35|92.99|91.69|388
1655115000000|2022-06-13 10:10:00|93.5|92.2|92.42|91.12|93.58|92.28|92.16|90.86|360
1655115300000|2022-06-13 10:15:00|92.41|91.11|92.19|90.89|92.41|91.11|91.89|90.59|382
1655115600000|2022-06-13 10:20:00|92.21|90.91|92.23|90.93|92.5|91.2|91.72|90.42|377
1655115900000|2022-06-13 10:25:00|92.2|90.9|93.12|91.82|93.26|91.96|92|90.7|305
1655116200000|2022-06-13 10:30:00|93.17|91.87|92.74|91.44|93.45|92.15|92.7|91.4|321
1655116500000|2022-06-13 10:35:00|92.76|91.46|92.92|91.62|93.56|92.26|92.69|91.39|246
1655116800000|2022-06-13 10:40:00|92.91|91.61|93.11|91.81|93.49|92.19|92.41|91.11|285
1655117100000|2022-06-13 10:45:00|93.1|91.8|92.08|90.78|93.14|91.84|91.88|90.58|389
1655117400000|2022-06-13 10:50:00|92.07|90.77|91.95|90.65|92.27|90.97|91.86|90.56|259
1655117700000|2022-06-13 10:55:00|91.9|90.6|92.08|90.78|92.28|90.98|91.6|90.3|281
1655118000000|2022-06-13 11:00:00|92.1|90.8|92.55|91.25|92.55|91.25|91.95|90.65|277
1655118300000|2022-06-13 11:05:00|92.54|91.24|91.42|90.12|92.56|91.26|91.32|90.02|304
1655118600000|2022-06-13 11:10:00|91.41|90.11|91.46|90.16|91.55|90.25|90.91|89.61|342
1655118900000|2022-06-13 11:15:00|91.45|90.15|90.44|89.14|91.45|90.15|90.3|89|365
1655119200000|2022-06-13 11:20:00|90.41|89.11|90.37|89.07|90.55|89.25|90.07|88.77|341
1655119500000|2022-06-13 11:25:00|90.36|89.06|90.15|88.85|90.94|89.64|90.07|88.77|341
1655119800000|2022-06-13 11:30:00|90.16|88.86|91.01|89.71|91.46|90.16|90.05|88.75|394
1655120100000|2022-06-13 11:35:00|91|89.7|91.03|89.73|91.32|90.02|90.79|89.49|249
1655120400000|2022-06-13 11:40:00|91.08|89.78|90.98|89.68|91.23|89.93|90.45|89.15|301
1655120700000|2022-06-13 11:45:00|90.97|89.67|90.29|88.99|91.16|89.86|90.29|88.99|273
1655121000000|2022-06-13 11:50:00|90.32|89.02|90.15|88.85|90.64|89.34|89.97|88.67|273
1655121300000|2022-06-13 11:55:00|90.13|88.83|91.18|89.88|91.22|89.92|89.93|88.63|336
1655121600000|2022-06-13 12:00:00|91.21|89.91|91.7|90.4|92.09|90.79|91.21|89.91|376
1655121900000|2022-06-13 12:05:00|91.75|90.45|92.09|90.79|92.28|90.98|91.51|90.21|283
1655122200000|2022-06-13 12:10:00|92.12|90.82|93.89|92.59|93.95|92.65|92.09|90.79|370
1655122500000|2022-06-13 12:15:00|93.88|92.58|92.76|91.46|93.89|92.59|92.62|91.32|454
1655122800000|2022-06-13 12:20:00|92.8|91.5|93.2|91.9|93.46|92.16|92.78|91.48|304
1655123100000|2022-06-13 12:25:00|93.21|91.91|93.31|92.01|93.48|92.18|92.81|91.51|246
1655123400000|2022-06-13 12:30:00|93.33|92.03|93.4|92.1|93.58|92.28|92.83|91.53|320
1655123700000|2022-06-13 12:35:00|93.41|92.11|93.03|91.73|93.52|92.22|92.85|91.55|210
1655124000000|2022-06-13 12:40:00|93.02|91.72|92.52|91.22|93.28|91.98|92.4|91.1|221
1655124300000|2022-06-13 12:45:00|92.51|91.21|92.43|91.13|93.07|91.77|92.14|90.84|291
1655124600000|2022-06-13 12:50:00|92.42|91.12|92.02|90.72|92.72|91.42|91.86|90.56|275
1655124900000|2022-06-13 12:55:00|92.04|90.74|91.62|90.32|92.11|90.81|91.47|90.17|306
1655125200000|2022-06-13 13:00:00|91.61|90.31|91.6|90.3|91.96|90.66|91.12|89.82|294
1655125500000|2022-06-13 13:05:00|91.62|90.32|91.62|90.32|91.83|90.53|91.2|89.9|220
1655125800000|2022-06-13 13:10:00|91.61|90.31|91.48|90.18|92.08|90.78|91.35|90.05|272
1655126100000|2022-06-13 13:15:00|91.47|90.17|90.81|89.51|91.66|90.36|90.7|89.4|340
1655126400000|2022-06-13 13:20:00|90.8|89.5|91.22|89.92|91.84|90.54|90.74|89.44|358
1655126700000|2022-06-13 13:25:00|91.23|89.93|90.99|89.69|91.85|90.55|90.95|89.65|287
1655127000000|2022-06-13 13:30:00|91.02|89.72|93.01|91.71|93.54|92.24|90.98|89.68|472
1655127300000|2022-06-13 13:35:00|93|91.7|92.18|90.88|93.24|91.94|92.12|90.82|408
1655127600000|2022-06-13 13:40:00|92.16|90.86|92.65|91.35|92.92|91.62|91.55|90.25|535
1655127900000|2022-06-13 13:45:00|92.67|91.37|93.53|92.23|95.32|94.02|92.64|91.34|506
1655128200000|2022-06-13 13:50:00|93.52|92.22|92.84|91.54|93.64|92.34|92.83|91.53|496
1655128500000|2022-06-13 13:55:00|92.83|91.53|93.15|91.85|93.5|92.2|92.76|91.46|462
1655128800000|2022-06-13 14:00:00|93.14|91.84|92.84|91.54|93.46|92.16|92.72|91.42|446
1655129100000|2022-06-13 14:05:00|92.85|91.55|92.28|90.98|93.39|92.09|92.21|90.91|432
1655129400000|2022-06-13 14:10:00|92.27|90.97|92.17|90.87|92.49|91.19|91.92|90.62|444
1655129700000|2022-06-13 14:15:00|92.16|90.86|91.82|90.52|92.39|91.09|91.51|90.21|400
1655130000000|2022-06-13 14:20:00|91.81|90.51|91.34|90.04|92.18|90.88|91.33|90.03|375
1655130300000|2022-06-13 14:25:00|91.36|90.06|92.46|91.16|92.46|91.16|91.36|90.06|320
1655130600000|2022-06-13 14:30:00|92.48|91.18|92.19|90.89|92.51|91.21|91.87|90.57|392
1655130900000|2022-06-13 14:35:00|92.18|90.88|92.02|90.72|92.44|91.14|92.01|90.71|268
1655131200000|2022-06-13 14:40:00|92.01|90.71|91.11|89.81|92.01|90.71|90.67|89.37|410
1655131500000|2022-06-13 14:45:00|91.12|89.82|89.96|88.66|91.46|90.16|89.96|88.66|353
1655131800000|2022-06-13 14:50:00|89.97|88.67|90.27|88.97|90.5|89.2|88.87|87.57|633
1655132100000|2022-06-13 14:55:00|90.28|88.98|90.45|89.15|91.01|89.71|90.03|88.73|404
1655132400000|2022-06-13 15:00:00|90.44|89.14|90.43|89.13|91.45|90.15|90.12|88.82|454
1655132700000|2022-06-13 15:05:00|90.44|89.14|90.81|89.51|91.07|89.77|90.15|88.85|486
1655133000000|2022-06-13 15:10:00|90.79|89.49|91.64|90.34|91.67|90.37|90.7|89.4|383
1655133300000|2022-06-13 15:15:00|91.66|90.36|92.97|91.67|93.04|91.74|91.64|90.34|521
1655133600000|2022-06-13 15:20:00|92.98|91.68|93.31|92.01|93.35|92.05|92.47|91.17|336
1655133900000|2022-06-13 15:25:00|93.3|92|92.41|91.11|93.3|92|92.18|90.88|364
1655134200000|2022-06-13 15:30:00|92.4|91.1|93.19|91.89|93.33|92.03|92.37|91.07|351
1655134500000|2022-06-13 15:35:00|93.18|91.88|93.41|92.11|93.61|92.31|92.98|91.68|297
1655134800000|2022-06-13 15:40:00|93.42|92.12|94.38|93.08|94.46|93.16|92.99|91.69|357
1655135100000|2022-06-13 15:45:00|94.37|93.07|93.47|92.17|94.39|93.09|93.13|91.83|385
1655135400000|2022-06-13 15:50:00|93.46|92.16|93.87|92.57|93.89|92.59|92.89|91.59|381
1655135700000|2022-06-13 15:55:00|93.88|92.58|93.85|92.55|94.04|92.74|93.38|92.08|349
1655136000000|2022-06-13 16:00:00|93.86|92.56|94.07|92.77|94.16|92.86|93.07|91.77|433
1655136300000|2022-06-13 16:05:00|94.1|92.8|94.32|93.02|95.04|93.74|93.8|92.5|424
1655136600000|2022-06-13 16:10:00|94.29|92.99|95.19|93.89|95.97|94.67|94.28|92.98|536
1655136900000|2022-06-13 16:15:00|95.17|93.87|95.17|93.87|95.35|94.05|94.47|93.17|377
1655137200000|2022-06-13 16:20:00|95.21|93.91|95.06|93.76|95.31|94.01|94.57|93.27|339
1655137500000|2022-06-13 16:25:00|95.07|93.77|95.15|93.85|95.44|94.14|94.77|93.47|329
1655137800000|2022-06-13 16:30:00|95.13|93.83|95.91|94.61|96.1|94.8|94.97|93.67|297
1655138100000|2022-06-13 16:35:00|95.9|94.6|95.37|94.07|96.07|94.77|95.35|94.05|238
1655138400000|2022-06-13 16:40:00|95.4|94.1|94.48|93.18|95.43|94.13|94.48|93.18|327
1655138700000|2022-06-13 16:45:00|94.47|93.17|95.09|93.79|95.43|94.13|94.46|93.16|277
1655139000000|2022-06-13 16:50:00|95.1|93.8|94.55|93.25|95.19|93.89|94.45|93.15|214
1655139300000|2022-06-13 16:55:00|94.54|93.24|94.47|93.17|94.79|93.49|94.36|93.06|171
1655139600000|2022-06-13 17:00:00|94.46|93.16|93.87|92.57|94.62|93.32|93.71|92.41|250
1655139900000|2022-06-13 17:05:00|93.85|92.55|94.24|92.94|94.56|93.26|93.7|92.4|201
1655140200000|2022-06-13 17:10:00|94.27|92.97|94|92.7|94.3|93|93.56|92.26|182
1655140500000|2022-06-13 17:15:00|94.01|92.71|93.95|92.65|94.15|92.85|93.35|92.05|211
1655140800000|2022-06-13 17:20:00|94|92.7|93.57|92.27|94.08|92.78|93.57|92.27|185
1655141100000|2022-06-13 17:25:00|93.56|92.26|93.42|92.12|93.77|92.47|93.24|91.94|243
1655141400000|2022-06-13 17:30:00|93.41|92.11|93.25|91.95|93.57|92.27|93.24|91.94|191
1655141700000|2022-06-13 17:35:00|93.24|91.94|93.15|91.85|93.51|92.21|92.85|91.55|267
1655142000000|2022-06-13 17:40:00|93.2|91.9|93.89|92.59|93.91|92.61|93.06|91.76|259
1655142300000|2022-06-13 17:45:00|93.88|92.58|93.98|92.68|94.06|92.76|93.44|92.14|207
1655142600000|2022-06-13 17:50:00|93.97|92.67|94.07|92.77|94.07|92.77|93.81|92.51|151
1655142900000|2022-06-13 17:55:00|94.09|92.79|94.27|92.97|94.37|93.07|93.86|92.56|188
1655143200000|2022-06-13 18:00:00|94.26|92.96|94.11|92.81|94.27|92.97|93.94|92.64|114
1655143500000|2022-06-13 18:05:00|94.13|92.83|94.36|93.06|94.39|93.09|93.96|92.66|115
1655143800000|2022-06-13 18:10:00|94.37|93.07|94.58|93.28|94.62|93.32|94.16|92.86|132
1655144100000|2022-06-13 18:15:00|94.59|93.29|94.37|93.07|94.88|93.58|94.15|92.85|201
1655144400000|2022-06-13 18:20:00|94.4|93.1|94.97|93.67|95.08|93.78|94.37|93.07|207
1655144700000|2022-06-13 18:25:00|94.98|93.68|95.06|93.76|95.26|93.96|94.95|93.65|191
1655145000000|2022-06-13 18:30:00|95.08|93.78|94.94|93.64|95.27|93.97|94.85|93.55|220
1655145300000|2022-06-13 18:35:00|94.93|93.63|95.17|93.87|95.36|94.06|94.89|93.59|168
1655145600000|2022-06-13 18:40:00|95.18|93.88|95.3|94|95.44|94.14|95.06|93.76|135
1655145900000|2022-06-13 18:45:00|95.29|93.99|94.93|93.63|95.43|94.13|94.86|93.56|178
1655146200000|2022-06-13 18:50:00|94.91|93.61|94.51|93.21|94.96|93.66|94.44|93.14|113
1655146500000|2022-06-13 18:55:00|94.5|93.2|94.19|92.89|94.62|93.32|94.16|92.86|150
1655146800000|2022-06-13 19:00:00|94.18|92.88|94.23|92.93|94.32|93.02|93.86|92.56|145
1655147100000|2022-06-13 19:05:00|94.24|92.94|94.32|93.02|94.35|93.05|94.14|92.84|145
1655147400000|2022-06-13 19:10:00|94.27|92.97|93.93|92.63|94.36|93.06|93.93|92.63|154
1655147700000|2022-06-13 19:15:00|93.97|92.67|94.39|93.09|94.62|93.32|93.76|92.46|276
1655148000000|2022-06-13 19:20:00|94.38|93.08|94.05|92.75|94.46|93.16|94.01|92.71|153
1655148300000|2022-06-13 19:25:00|94.06|92.76|94.03|92.73|94.24|92.94|93.96|92.66|126
1655148600000|2022-06-13 19:30:00|94.04|92.74|94.04|92.74|94.32|93.02|93.58|92.28|183
1655148900000|2022-06-13 19:35:00|94.05|92.75|94.29|92.99|94.36|93.06|94.05|92.75|144
1655149200000|2022-06-13 19:40:00|94.33|93.03|94.15|92.85|94.51|93.21|94.12|92.82|111
1655149500000|2022-06-13 19:45:00|94.13|92.83|94.29|92.99|94.39|93.09|94.13|92.83|82
1655149800000|2022-06-13 19:50:00|94.31|93.01|93.97|92.67|94.32|93.02|93.95|92.65|132
1655150100000|2022-06-13 19:55:00|93.96|92.66|94.14|92.84|94.32|93.02|93.95|92.65|101
1655150400000|2022-06-13 20:00:00|94.19|92.89|95.07|93.77|95.14|93.84|94.19|92.89|155
1655150700000|2022-06-13 20:05:00|95.08|93.78|95.59|94.29|95.59|94.29|95.06|93.76|66
1655151000000|2022-06-13 20:10:00|95.64|94.34|95.34|94.04|95.64|94.34|95.33|94.03|70
1655151300000|2022-06-13 20:15:00|95.33|94.03|95.98|94.68|96.07|94.77|95.33|94.03|193
1655151600000|2022-06-13 20:20:00|95.99|94.69|96.15|94.85|96.3|95|95.94|94.64|108
1655151900000|2022-06-13 20:25:00|96.18|94.88|96.65|95.35|96.74|95.44|96.18|94.88|60
1655152200000|2022-06-13 20:30:00|96.66|95.36|96.5|95.2|97.25|95.95|96.39|95.09|196
1655152500000|2022-06-13 20:35:00|96.46|95.16|96.13|94.83|96.53|95.23|96.13|94.83|57
1655152800000|2022-06-13 20:40:00|96.14|94.84|96.2|94.9|96.41|95.11|96.09|94.79|73
1655153100000|2022-06-13 20:45:00|96.19|94.89|95.76|94.46|96.29|94.99|95.46|94.16|148
1655153400000|2022-06-13 20:50:00|95.7|94.4|95.51|94.21|95.7|94.4|95.36|94.06|102
1655153700000|2022-06-13 20:55:00|95.5|94.2|95.11|93.81|95.5|94.2|95.1|93.8|92
1655154000000|2022-06-13 21:00:00|95.13|93.83|95.51|94.21|95.51|94.21|95|93.7|99
1655154300000|2022-06-13 21:05:00|95.52|94.22|95.43|94.13|95.53|94.23|95.11|93.81|84
1655154600000|2022-06-13 21:10:00|95.39|94.09|95.13|93.83|95.39|94.09|95.01|93.71|104
1655154900000|2022-06-13 21:15:00|95.12|93.82|95.19|93.89|95.35|94.05|95.11|93.81|50
1655155200000|2022-06-13 21:20:00|95.2|93.9|95.16|93.86|95.22|93.92|95.03|93.73|55
1655155500000|2022-06-13 21:25:00|95.15|93.85|94.96|93.66|95.2|93.9|94.95|93.65|59
1655155800000|2022-06-13 21:30:00|94.97|93.67|95.05|93.75|95.16|93.86|94.96|93.66|51
1655156100000|2022-06-13 21:35:00|95.04|93.74|94.86|93.56|95.1|93.8|94.85|93.55|98
1655156400000|2022-06-13 21:40:00|94.85|93.55|94.3|93|94.88|93.58|93.96|92.66|163
1655156700000|2022-06-13 21:45:00|94.28|92.98|94.32|93.02|94.43|93.13|94.17|92.87|76
1655157000000|2022-06-13 21:50:00|94.31|93.01|93.76|92.46|94.38|93.08|93.75|92.45|124
1655157300000|2022-06-13 21:55:00|93.77|92.47|93.96|92.66|93.96|92.66|93.74|92.44|70
1655157600000|2022-06-13 22:00:00|93.95|92.65|94.22|92.92|94.28|92.98|93.85|92.55|119
1655157900000|2022-06-13 22:05:00|94.21|92.91|93.4|92.1|94.21|92.91|93.27|91.97|138
1655158200000|2022-06-13 22:10:00|93.41|92.11|93.25|91.95|93.52|92.22|92.95|91.65|148
1655158500000|2022-06-13 22:15:00|93.24|91.94|92.51|91.21|93.3|92|92.51|91.21|145
1655158800000|2022-06-13 22:20:00|92.52|91.22|92.93|91.63|93|91.7|92.46|91.16|136
1655159100000|2022-06-13 22:25:00|92.92|91.62|92.48|91.18|92.92|91.62|92.42|91.12|135
1655159400000|2022-06-13 22:30:00|92.47|91.17|93.09|91.79|93.09|91.79|92.45|91.15|193
1655159700000|2022-06-13 22:35:00|93.06|91.76|91.81|90.51|93.06|91.76|91.58|90.28|168
1655160000000|2022-06-13 22:40:00|91.8|90.5|92.42|91.12|92.68|91.38|91.78|90.48|351
1655160300000|2022-06-13 22:45:00|92.43|91.13|91.9|90.6|92.52|91.22|91.39|90.09|376
1655160600000|2022-06-13 22:50:00|91.91|90.61|91.52|90.22|91.94|90.64|91.37|90.07|195
1655160900000|2022-06-13 22:55:00|91.54|90.24|90.85|89.55|91.56|90.26|90.69|89.39|352
1655161200000|2022-06-13 23:00:00|90.86|89.56|90.75|89.45|91.58|90.28|90.68|89.38|390
1655161500000|2022-06-13 23:05:00|90.76|89.46|90.54|89.24|91.24|89.94|90.36|89.06|339
1655161800000|2022-06-13 23:10:00|90.55|89.25|90.9|89.6|91.14|89.84|90.55|89.25|275
1655162100000|2022-06-13 23:15:00|90.91|89.61|91|89.7|91.06|89.76|90.16|88.86|297
1655162400000|2022-06-13 23:20:00|90.99|89.69|91.32|90.02|91.55|90.25|90.65|89.35|346
1655162700000|2022-06-13 23:25:00|91.31|90.01|91.01|89.71|91.31|90.01|90.42|89.12|332
1655163000000|2022-06-13 23:30:00|91.03|89.73|90.86|89.56|91.18|89.88|90.22|88.92|452
1655163300000|2022-06-13 23:35:00|90.87|89.57|90.81|89.51|91.48|90.18|90.81|89.51|280
1655163600000|2022-06-13 23:40:00|90.82|89.52|91.1|89.8|91.31|90.01|90.81|89.51|234
1655163900000|2022-06-13 23:45:00|91.09|89.79|91.62|90.32|91.62|90.32|90.86|89.56|237
1655164200000|2022-06-13 23:50:00|91.63|90.33|92.03|90.73|92.09|90.79|91.34|90.04|154
1655164500000|2022-06-13 23:55:00|92.04|90.74|92.41|91.11|92.59|91.29|91.98|90.68|231
1655164800000|2022-06-14 00:00:00|92.39|91.09|92.12|90.82|92.39|91.09|91.14|89.84|357
1655165100000|2022-06-14 00:05:00|92.13|90.83|92.98|91.68|92.98|91.68|92.07|90.77|335
1655165400000|2022-06-14 00:10:00|92.97|91.67|93.02|91.72|93.13|91.83|92.7|91.4|229
1655165700000|2022-06-14 00:15:00|93.01|91.71|92.68|91.38|93.01|91.71|92.32|91.02|241
1655166000000|2022-06-14 00:20:00|92.7|91.4|92|90.7|92.7|91.4|91.94|90.64|157
1655166300000|2022-06-14 00:25:00|91.97|90.67|91.64|90.34|92.03|90.73|91.52|90.22|163
1655166600000|2022-06-14 00:30:00|91.63|90.33|92.15|90.85|92.26|90.96|91.52|90.22|174
1655166900000|2022-06-14 00:35:00|92.16|90.86|91.83|90.53|92.47|91.17|91.83|90.53|195
1655167200000|2022-06-14 00:40:00|91.87|90.57|92.43|91.13|92.49|91.19|91.64|90.34|207
1655167500000|2022-06-14 00:45:00|92.42|91.12|91.64|90.34|92.43|91.13|91.63|90.33|166
1655167800000|2022-06-14 00:50:00|91.65|90.35|91.04|89.74|91.65|90.35|90.95|89.65|146
1655168100000|2022-06-14 00:55:00|91.05|89.75|90.32|89.02|91.21|89.91|90.32|89.02|248
1655168400000|2022-06-14 01:00:00|90.34|89.04|90.47|89.17|90.6|89.3|90.18|88.88|312
1655168700000|2022-06-14 01:05:00|90.45|89.15|89.58|88.28|90.45|89.15|89.29|87.99|331
1655169000000|2022-06-14 01:10:00|89.64|88.34|90.14|88.84|90.42|89.12|89.34|88.04|368
1655169300000|2022-06-14 01:15:00|90.13|88.83|89.61|88.31|90.23|88.93|89.61|88.31|301
1655169600000|2022-06-14 01:20:00|89.6|88.3|89.11|87.81|89.92|88.62|89.04|87.74|348
1655169900000|2022-06-14 01:25:00|89.12|87.82|87.99|86.69|89.13|87.83|87.86|86.56|413
1655170200000|2022-06-14 01:30:00|87.97|86.67|87.96|86.66|88.61|87.31|87.92|86.62|326
1655170500000|2022-06-14 01:35:00|87.93|86.63|87.48|86.18|88.16|86.86|87.34|86.04|363
1655170800000|2022-06-14 01:40:00|87.47|86.17|86.84|85.54|87.76|86.46|86.8|85.5|399
1655171100000|2022-06-14 01:45:00|86.85|85.55|87.45|86.15|88.11|86.81|86.85|85.55|423
1655171400000|2022-06-14 01:50:00|87.44|86.14|86.78|85.48|87.54|86.24|86.75|85.45|321
1655171700000|2022-06-14 01:55:00|86.77|85.47|86.24|84.94|87.09|85.79|86.23|84.93|372
1655172000000|2022-06-14 02:00:00|86.26|84.96|85.94|84.64|87.01|85.71|85.81|84.51|385
1655172300000|2022-06-14 02:05:00|85.93|84.63|87.38|86.08|87.82|86.52|85.89|84.59|440
1655172600000|2022-06-14 02:10:00|87.37|86.07|87.4|86.1|87.94|86.64|87.05|85.75|307
1655172900000|2022-06-14 02:15:00|87.38|86.08|87.91|86.61|88.19|86.89|87.37|86.07|318
1655173200000|2022-06-14 02:20:00|87.9|86.6|87.07|85.77|88.01|86.71|87.07|85.77|288
1655173500000|2022-06-14 02:25:00|87.08|85.78|86.64|85.34|87.25|85.95|86|84.7|457
1655173800000|2022-06-14 02:30:00|86.65|85.35|87|85.7|87.23|85.93|86.59|85.29|438
1655174100000|2022-06-14 02:35:00|86.98|85.68|87.93|86.63|88.12|86.82|86.16|84.86|426
1655174400000|2022-06-14 02:40:00|87.92|86.62|88.55|87.25|88.62|87.32|87.05|85.75|473
1655174700000|2022-06-14 02:45:00|88.54|87.24|89.02|87.72|89.04|87.74|88.2|86.9|366
1655175000000|2022-06-14 02:50:00|89.01|87.71|89.17|87.87|89.62|88.32|88.83|87.53|404
1655175300000|2022-06-14 02:55:00|89.2|87.9|89.92|88.62|90.02|88.72|88.92|87.62|290
1655175600000|2022-06-14 03:00:00|89.95|88.65|89.14|87.84|90.03|88.73|89.08|87.78|379
1655175900000|2022-06-14 03:05:00|89.17|87.87|89.87|88.57|90.03|88.73|89.15|87.85|299
1655176200000|2022-06-14 03:10:00|89.89|88.59|90.21|88.91|90.37|89.07|89.67|88.37|290
1655176500000|2022-06-14 03:15:00|90.18|88.88|91.15|89.85|91.29|89.99|90.03|88.73|455
1655176800000|2022-06-14 03:20:00|91.14|89.84|91.1|89.8|91.16|89.86|90.71|89.41|283
1655177100000|2022-06-14 03:25:00|91.09|89.79|91.92|90.62|92.05|90.75|91.04|89.74|394
1655177400000|2022-06-14 03:30:00|91.89|90.59|92.95|91.65|92.95|91.65|91.4|90.1|438
1655177700000|2022-06-14 03:35:00|92.96|91.66|92.4|91.1|92.99|91.69|92.21|90.91|256
1655178000000|2022-06-14 03:40:00|92.39|91.09|92.54|91.24|92.92|91.62|92.14|90.84|305
1655178300000|2022-06-14 03:45:00|92.53|91.23|92.35|91.05|92.63|91.33|91.86|90.56|318
1655178600000|2022-06-14 03:50:00|92.34|91.04|92.61|91.31|92.66|91.36|92.12|90.82|229
1655178900000|2022-06-14 03:55:00|92.62|91.32|92.91|91.61|93.34|92.04|92.61|91.31|379
1655179200000|2022-06-14 04:00:00|92.95|91.65|93.89|92.59|94.21|92.91|92.85|91.55|392
1655179500000|2022-06-14 04:05:00|93.9|92.6|93.04|91.74|94.01|92.71|93.04|91.74|293
1655179800000|2022-06-14 04:10:00|93.05|91.75|92.54|91.24|93.09|91.79|92.44|91.14|228
1655180100000|2022-06-14 04:15:00|92.53|91.23|91.82|90.52|92.57|91.27|91.77|90.47|349
1655180400000|2022-06-14 04:20:00|91.81|90.51|91.88|90.58|92|90.7|91.4|90.1|239
1655180700000|2022-06-14 04:25:00|91.89|90.59|91.6|90.3|92.1|90.8|91.52|90.22|170
1655181000000|2022-06-14 04:30:00|91.61|90.31|91.88|90.58|91.93|90.63|91.23|89.93|196
1655181300000|2022-06-14 04:35:00|91.87|90.57|92.04|90.74|92.11|90.81|91.67|90.37|228
1655181600000|2022-06-14 04:40:00|92.02|90.72|91.78|90.48|92.21|90.91|91.78|90.48|252
1655181900000|2022-06-14 04:45:00|91.77|90.47|91.56|90.26|92.22|90.92|91.44|90.14|235
1655182200000|2022-06-14 04:50:00|91.55|90.25|91.16|89.86|91.55|90.25|90.95|89.65|294
1655182500000|2022-06-14 04:55:00|91.15|89.85|91.59|90.29|91.72|90.42|91.03|89.73|189
1655182800000|2022-06-14 05:00:00|91.6|90.3|92.21|90.91|92.3|91|91.38|90.08|232
1655183100000|2022-06-14 05:05:00|92.2|90.9|92.62|91.32|92.62|91.32|92.08|90.78|277
1655183400000|2022-06-14 05:10:00|92.61|91.31|93.1|91.8|93.35|92.05|92.61|91.31|240
1655183700000|2022-06-14 05:15:00|93.11|91.81|94.52|93.22|95.04|93.74|93.04|91.74|386
1655184000000|2022-06-14 05:20:00|94.51|93.21|95.39|94.09|96.25|94.95|94.37|93.07|430
1655184300000|2022-06-14 05:25:00|95.37|94.07|95.4|94.1|96.11|94.81|95.29|93.99|353
1655184600000|2022-06-14 05:30:00|95.41|94.11|95.03|93.73|95.71|94.41|94.89|93.59|294
1655184900000|2022-06-14 05:35:00|95.06|93.76|96.61|95.31|96.65|95.35|94.8|93.5|340
1655185200000|2022-06-14 05:40:00|96.59|95.29|96.03|94.73|96.59|95.29|95.99|94.69|248
1655185500000|2022-06-14 05:45:00|96|94.7|96.23|94.93|96.75|95.45|95.86|94.56|351
1655185800000|2022-06-14 05:50:00|96.22|94.92|95.94|94.64|96.35|95.05|95.8|94.5|292
1655186100000|2022-06-14 05:55:00|95.93|94.63|95.91|94.61|96.08|94.78|95.74|94.44|262
1655186400000|2022-06-14 06:00:00|95.9|94.6|96|94.7|96.2|94.9|95.44|94.14|265
1655186700000|2022-06-14 06:05:00|96.01|94.71|95.36|94.06|96.06|94.76|95.21|93.91|245
1655187000000|2022-06-14 06:10:00|95.35|94.05|95.3|94|95.5|94.2|94.94|93.64|250
1655187300000|2022-06-14 06:15:00|95.29|93.99|95.09|93.79|95.29|93.99|94.73|93.43|247
1655187600000|2022-06-14 06:20:00|95.07|93.77|95.11|93.81|95.58|94.28|95.03|93.73|248
1655187900000|2022-06-14 06:25:00|95.1|93.8|95.35|94.05|95.5|94.2|95.1|93.8|159
1655188200000|2022-06-14 06:30:00|95.36|94.06|95.94|94.64|96.08|94.78|95.19|93.89|253
1655188500000|2022-06-14 06:35:00|95.99|94.69|95.61|94.31|96.28|94.98|95.61|94.31|239
1655188800000|2022-06-14 06:40:00|95.62|94.32|95.44|94.14|96.1|94.8|95.34|94.04|229
1655189100000|2022-06-14 06:45:00|95.43|94.13|95.95|94.65|95.96|94.66|95.14|93.84|190
1655189400000|2022-06-14 06:50:00|95.94|94.64|95.83|94.53|96.19|94.89|95.61|94.31|211
1655189700000|2022-06-14 06:55:00|95.82|94.52|95.93|94.63|96.08|94.78|95.56|94.26|176
1655190000000|2022-06-14 07:00:00|95.94|94.64|95.33|94.03|96.39|95.09|95.31|94.01|314
1655190300000|2022-06-14 07:05:00|95.32|94.02|95.06|93.76|95.66|94.36|95.03|93.73|223
1655190600000|2022-06-14 07:10:00|95.1|93.8|94.75|93.45|95.14|93.84|94.58|93.28|303
1655190900000|2022-06-14 07:15:00|94.76|93.46|94.58|93.28|94.94|93.64|94.11|92.81|302
1655191200000|2022-06-14 07:20:00|94.57|93.27|94.42|93.12|94.7|93.4|93.91|92.61|221
1655191500000|2022-06-14 07:25:00|94.41|93.11|94.6|93.3|94.61|93.31|94.22|92.92|196
1655191800000|2022-06-14 07:30:00|94.59|93.29|95.11|93.81|95.14|93.84|93.98|92.68|311
1655192100000|2022-06-14 07:35:00|95.1|93.8|95.59|94.29|95.65|94.35|94.88|93.58|277
1655192400000|2022-06-14 07:40:00|95.57|94.27|95.65|94.35|95.83|94.53|95.41|94.11|227
1655192700000|2022-06-14 07:45:00|95.67|94.37|95.93|94.63|96.23|94.93|95.45|94.15|246
1655193000000|2022-06-14 07:50:00|95.94|94.64|96.2|94.9|96.62|95.32|95.91|94.61|245
1655193300000|2022-06-14 07:55:00|96.21|94.91|96.01|94.71|96.4|95.1|95.88|94.58|226
1655193600000|2022-06-14 08:00:00|96|94.7|95.65|94.35|96.18|94.88|95.43|94.13|268
1655193900000|2022-06-14 08:05:00|95.64|94.34|95.44|94.14|95.66|94.36|95.2|93.9|180
1655194200000|2022-06-14 08:10:00|95.43|94.13|95.23|93.93|95.62|94.32|95.02|93.72|168
1655194500000|2022-06-14 08:15:00|95.24|93.94|95.13|93.83|95.25|93.95|95.04|93.74|128
1655194800000|2022-06-14 08:20:00|95.09|93.79|95.28|93.98|95.28|93.98|95.05|93.75|83
1655195100000|2022-06-14 08:25:00|95.29|93.99|95.21|93.91|95.35|94.05|94.76|93.46|156
1655195400000|2022-06-14 08:30:00|95.15|93.85|95.49|94.19|95.49|94.19|94.97|93.67|124
1655195700000|2022-06-14 08:35:00|95.48|94.18|95.39|94.09|95.8|94.5|95.18|93.88|202
1655196000000|2022-06-14 08:40:00|95.42|94.12|95.41|94.11|95.62|94.32|95.14|93.84|180
1655196300000|2022-06-14 08:45:00|95.38|94.08|95.18|93.88|95.47|94.17|95.12|93.82|153
1655196600000|2022-06-14 08:50:00|95.19|93.89|94.73|93.43|95.46|94.16|94.7|93.4|234
1655196900000|2022-06-14 08:55:00|94.74|93.44|94.9|93.6|95.06|93.76|94.73|93.43|168
1655197200000|2022-06-14 09:00:00|94.94|93.64|94.74|93.44|95.02|93.72|94.73|93.43|136
1655197500000|2022-06-14 09:05:00|94.75|93.45|94.49|93.19|94.83|93.53|94.16|92.86|156
1655197800000|2022-06-14 09:10:00|94.48|93.18|94.36|93.06|94.6|93.3|94.28|92.98|110
1655198100000|2022-06-14 09:15:00|94.35|93.05|94.22|92.92|94.53|93.23|94.03|92.73|161
1655198400000|2022-06-14 09:20:00|94.25|92.95|94.75|93.45|95|93.7|94.24|92.94|115
1655198700000|2022-06-14 09:25:00|94.73|93.43|93.38|92.08|94.74|93.44|93.35|92.05|310
1655199000000|2022-06-14 09:30:00|93.39|92.09|93.33|92.03|93.55|92.25|92.97|91.67|312
1655199300000|2022-06-14 09:35:00|93.32|92.02|93.43|92.13|93.86|92.56|93.25|91.95|137
1655199600000|2022-06-14 09:40:00|93.44|92.14|93.33|92.03|93.65|92.35|93.23|91.93|145
1655199900000|2022-06-14 09:45:00|93.32|92.02|93.91|92.61|93.95|92.65|93.04|91.74|170
1655200200000|2022-06-14 09:50:00|93.92|92.62|93.22|91.92|94.01|92.71|93.11|91.81|193
1655200500000|2022-06-14 09:55:00|93.21|91.91|92.71|91.41|93.22|91.92|92.71|91.41|245
1655200800000|2022-06-14 10:00:00|92.73|91.43|92.55|91.25|93.04|91.74|92.47|91.17|229
1655201100000|2022-06-14 10:05:00|92.56|91.26|92.92|91.62|92.94|91.64|92.43|91.13|145
1655201400000|2022-06-14 10:10:00|92.93|91.63|92.57|91.27|93.05|91.75|92.54|91.24|124
1655201700000|2022-06-14 10:15:00|92.56|91.26|93.22|91.92|93.35|92.05|92.31|91.01|188
1655202000000|2022-06-14 10:20:00|93.26|91.96|93.44|92.14|93.6|92.3|93.22|91.92|124
1655202300000|2022-06-14 10:25:00|93.45|92.15|93.45|92.15|93.52|92.22|93.22|91.92|99
1655202600000|2022-06-14 10:30:00|93.49|92.19|94.05|92.75|94.07|92.77|93.36|92.06|208
1655202900000|2022-06-14 10:35:00|94.04|92.74|93.82|92.52|94.07|92.77|93.73|92.43|154
1655203200000|2022-06-14 10:40:00|93.85|92.55|93.52|92.22|93.86|92.56|93.23|91.93|149
1655203500000|2022-06-14 10:45:00|93.54|92.24|93.05|91.75|93.83|92.53|93.05|91.75|158
1655203800000|2022-06-14 10:50:00|93.04|91.74|93.09|91.79|93.2|91.9|92.94|91.64|133
1655204100000|2022-06-14 10:55:00|93.1|91.8|93.06|91.76|93.21|91.91|92.94|91.64|138
1655204400000|2022-06-14 11:00:00|93.07|91.77|93.3|92|93.31|92.01|92.93|91.63|155
1655204700000|2022-06-14 11:05:00|93.29|91.99|93.03|91.73|93.31|92.01|92.85|91.55|133
1655205000000|2022-06-14 11:10:00|93|91.7|92.84|91.54|93.22|91.92|92.36|91.06|271
1655205300000|2022-06-14 11:15:00|92.83|91.53|92.68|91.38|93.11|91.81|92.52|91.22|264
1655205600000|2022-06-14 11:20:00|92.67|91.37|92.5|91.2|93|91.7|92.5|91.2|160
1655205900000|2022-06-14 11:25:00|92.51|91.21|91.86|90.56|92.55|91.25|91.83|90.53|250
1655206200000|2022-06-14 11:30:00|91.87|90.57|91.95|90.65|92.12|90.82|91.85|90.55|181
1655206500000|2022-06-14 11:35:00|91.94|90.64|91.81|90.51|92.23|90.93|91.81|90.51|209
1655206800000|2022-06-14 11:40:00|91.8|90.5|91.34|90.04|91.81|90.51|91.32|90.02|210
1655207100000|2022-06-14 11:45:00|91.33|90.03|91.95|90.65|92.05|90.75|91.24|89.94|273
1655207400000|2022-06-14 11:50:00|91.96|90.66|92.04|90.74|92.23|90.93|91.92|90.62|194
1655207700000|2022-06-14 11:55:00|92.03|90.73|92.33|91.03|92.51|91.21|91.95|90.65|178
1655208000000|2022-06-14 12:00:00|92.34|91.04|92.52|91.22|92.95|91.65|92.23|90.93|264
1655208300000|2022-06-14 12:05:00|92.45|91.15|92.24|90.94|92.64|91.34|92.22|90.92|159
1655208600000|2022-06-14 12:10:00|92.23|90.93|92.24|90.94|92.28|90.98|92.1|90.8|131
1655208900000|2022-06-14 12:15:00|92.25|90.95|91.95|90.65|92.25|90.95|91.75|90.45|183
1655209200000|2022-06-14 12:20:00|91.96|90.66|91.94|90.64|92.04|90.74|91.83|90.53|100
1655209500000|2022-06-14 12:25:00|91.93|90.63|91.46|90.16|91.93|90.63|91.24|89.94|187
1655209800000|2022-06-14 12:30:00|91.47|90.17|92.88|91.58|92.95|91.65|91.47|90.17|294
1655210100000|2022-06-14 12:35:00|92.86|91.56|93.24|91.94|93.57|92.27|92.54|91.24|252
1655210400000|2022-06-14 12:40:00|93.23|91.93|93.35|92.05|94.16|92.86|93.22|91.92|282
1655210700000|2022-06-14 12:45:00|93.38|92.08|93.01|91.71|93.93|92.63|93.01|91.71|235
1655211000000|2022-06-14 12:50:00|93.03|91.73|93.35|92.05|93.45|92.15|92.84|91.54|187
1655211300000|2022-06-14 12:55:00|93.37|92.07|93.24|91.94|93.6|92.3|93.21|91.91|190
1655211600000|2022-06-14 13:00:00|93.23|91.93|93.73|92.43|93.81|92.51|93.13|91.83|179
1655211900000|2022-06-14 13:05:00|93.75|92.45|93.49|92.19|93.75|92.45|93.06|91.76|162
1655212200000|2022-06-14 13:10:00|93.5|92.2|93.93|92.63|94.15|92.85|93.5|92.2|220
1655212500000|2022-06-14 13:15:00|93.94|92.64|94.38|93.08|94.83|93.53|93.94|92.64|243
1655212800000|2022-06-14 13:20:00|94.37|93.07|94.22|92.92|94.53|93.23|94.01|92.71|202
1655213100000|2022-06-14 13:25:00|94.23|92.93|94.44|93.14|94.67|93.37|93.9|92.6|169
1655213400000|2022-06-14 13:30:00|94.43|93.13|94.54|93.24|94.69|93.39|94.12|92.82|277
1655213700000|2022-06-14 13:35:00|94.53|93.23|93.94|92.64|94.53|93.23|93.87|92.57|286
1655214000000|2022-06-14 13:40:00|93.95|92.65|92.97|91.67|94|92.7|92.79|91.49|310
1655214300000|2022-06-14 13:45:00|93.01|91.71|93.25|91.95|93.41|92.11|92.95|91.65|339
1655214600000|2022-06-14 13:50:00|93.27|91.97|93.33|92.03|93.35|92.05|92.55|91.25|265
1655214900000|2022-06-14 13:55:00|93.35|92.05|94.02|92.72|94.13|92.83|93.25|91.95|241
1655215200000|2022-06-14 14:00:00|94|92.7|93.62|92.32|94.35|93.05|93.62|92.32|265
1655215500000|2022-06-14 14:05:00|93.61|92.31|93.08|91.78|93.64|92.34|93.05|91.75|259
1655215800000|2022-06-14 14:10:00|93.09|91.79|93.27|91.97|93.34|92.04|92.92|91.62|227
1655216100000|2022-06-14 14:15:00|93.26|91.96|93.43|92.13|93.64|92.34|93.01|91.71|235
1655216400000|2022-06-14 14:20:00|93.42|92.12|93.13|91.83|93.51|92.21|93.04|91.74|252
1655216700000|2022-06-14 14:25:00|93.12|91.82|93.55|92.25|93.58|92.28|93.05|91.75|212
1655217000000|2022-06-14 14:30:00|93.56|92.26|93.25|91.95|93.56|92.26|92.85|91.55|286
1655217300000|2022-06-14 14:35:00|93.26|91.96|93.42|92.12|93.68|92.38|93.24|91.94|195
1655217600000|2022-06-14 14:40:00|93.41|92.11|93.17|91.87|93.6|92.3|92.96|91.66|195
1655217900000|2022-06-14 14:45:00|93.21|91.91|94.37|93.07|94.4|93.1|93.14|91.84|291
1655218200000|2022-06-14 14:50:00|94.36|93.06|93.83|92.53|94.56|93.26|93.77|92.47|240
1655218500000|2022-06-14 14:55:00|93.82|92.52|94.34|93.04|94.45|93.15|93.74|92.44|225
1655218800000|2022-06-14 15:00:00|94.33|93.03|94.53|93.23|94.96|93.66|94.07|92.77|309
1655219100000|2022-06-14 15:05:00|94.54|93.24|94.32|93.02|94.69|93.39|94.24|92.94|237
1655219400000|2022-06-14 15:10:00|94.31|93.01|94.54|93.24|94.64|93.34|94.22|92.92|160
1655219700000|2022-06-14 15:15:00|94.56|93.26|94.35|93.05|94.61|93.31|94.01|92.71|234
1655220000000|2022-06-14 15:20:00|94.36|93.06|95.02|93.72|95.06|93.76|94.22|92.92|108
1655220300000|2022-06-14 15:25:00|95.05|93.75|94.92|93.62|95.15|93.85|94.72|93.42|174
1655220600000|2022-06-14 15:30:00|94.91|93.61|94.55|93.25|94.91|93.61|93.93|92.63|206
1655220900000|2022-06-14 15:35:00|94.58|93.28|94.48|93.18|95.03|93.73|94.44|93.14|247
1655221200000|2022-06-14 15:40:00|94.47|93.17|95.13|93.83|95.15|93.85|94.44|93.14|214
1655221500000|2022-06-14 15:45:00|95.12|93.82|95.13|93.83|95.66|94.36|94.92|93.62|258
1655221800000|2022-06-14 15:50:00|95.15|93.85|95.13|93.83|95.4|94.1|94.92|93.62|197
1655222100000|2022-06-14 15:55:00|95.12|93.82|95.33|94.03|95.49|94.19|94.91|93.61|190
1655222400000|2022-06-14 16:00:00|95.32|94.02|95.06|93.76|95.79|94.49|94.91|93.61|314
1655222700000|2022-06-14 16:05:00|94.95|93.65|95.36|94.06|95.47|94.17|94.82|93.52|274
1655223000000|2022-06-14 16:10:00|95.38|94.08|95.04|93.74|95.43|94.13|95.04|93.74|121
1655223300000|2022-06-14 16:15:00|95.02|93.72|95.45|94.15|95.45|94.15|94.95|93.65|180
1655223600000|2022-06-14 16:20:00|95.47|94.17|94.95|93.65|95.55|94.25|94.83|93.53|186
1655223900000|2022-06-14 16:25:00|94.96|93.66|95.16|93.86|95.23|93.93|94.86|93.56|161
1655224200000|2022-06-14 16:30:00|95.18|93.88|94.95|93.65|95.45|94.15|94.75|93.45|188
1655224500000|2022-06-14 16:35:00|94.96|93.66|94.51|93.21|94.96|93.66|94.45|93.15|221
1655224800000|2022-06-14 16:40:00|94.5|93.2|94.17|92.87|94.62|93.32|94.15|92.85|163
1655225100000|2022-06-14 16:45:00|94.18|92.88|94.27|92.97|94.35|93.05|93.96|92.66|185
1655225400000|2022-06-14 16:50:00|94.26|92.96|94.09|92.79|94.27|92.97|94.04|92.74|83
1655225700000|2022-06-14 16:55:00|94.08|92.78|94.03|92.73|94.28|92.98|93.65|92.35|156
1655226000000|2022-06-14 17:00:00|94.02|92.72|94.33|93.03|94.35|93.05|93.74|92.44|214
1655226300000|2022-06-14 17:05:00|94.32|93.02|94.51|93.21|94.54|93.24|94.24|92.94|184
1655226600000|2022-06-14 17:10:00|94.52|93.22|94.25|92.95|94.55|93.25|94.25|92.95|128
1655226900000|2022-06-14 17:15:00|94.26|92.96|94.49|93.19|94.6|93.3|94.26|92.96|135
1655227200000|2022-06-14 17:20:00|94.51|93.21|94.58|93.28|94.63|93.33|94.32|93.02|110
1655227500000|2022-06-14 17:25:00|94.59|93.29|94.47|93.17|94.65|93.35|94.43|93.13|92
1655227800000|2022-06-14 17:30:00|94.46|93.16|94|92.7|94.59|93.29|93.95|92.65|162
1655228100000|2022-06-14 17:35:00|94.01|92.71|93.92|92.62|94.12|92.82|93.7|92.4|243
1655228400000|2022-06-14 17:40:00|93.91|92.61|93.94|92.64|94.05|92.75|93.62|92.32|223
1655228700000|2022-06-14 17:45:00|93.92|92.62|93.42|92.12|94.15|92.85|93.33|92.03|256
1655229000000|2022-06-14 17:50:00|93.41|92.11|93.92|92.62|94.01|92.71|93.2|91.9|128
1655229300000|2022-06-14 17:55:00|93.91|92.61|93.42|92.12|93.91|92.61|93.42|92.12|123
1655229600000|2022-06-14 18:00:00|93.43|92.13|93.94|92.64|94.05|92.75|93.35|92.05|161
1655229900000|2022-06-14 18:05:00|93.95|92.65|94.15|92.85|95.47|94.17|93.94|92.64|260
1655230200000|2022-06-14 18:10:00|94.14|92.84|94.12|92.82|94.16|92.86|93.87|92.57|112
1655230500000|2022-06-14 18:15:00|94.13|92.83|93.96|92.66|94.23|92.93|93.75|92.45|170
1655230800000|2022-06-14 18:20:00|93.97|92.67|93.5|92.2|94.12|92.82|93.47|92.17|145
1655231100000|2022-06-14 18:25:00|93.62|92.32|93.55|92.25|95.5|94.2|93.55|92.25|366
1655231400000|2022-06-14 18:30:00|93.56|92.26|94.54|93.24|94.75|93.45|93.44|92.14|257
1655231700000|2022-06-14 18:35:00|94.53|93.23|94.85|93.55|94.86|93.56|94.14|92.84|190
1655232000000|2022-06-14 18:40:00|94.78|93.48|94.36|93.06|94.78|93.48|94.23|92.93|166
1655232300000|2022-06-14 18:45:00|94.35|93.05|93.73|92.43|94.56|93.26|93.7|92.4|230
1655232600000|2022-06-14 18:50:00|93.74|92.44|93.34|92.04|93.74|92.44|93.33|92.03|166
1655232900000|2022-06-14 18:55:00|93.35|92.05|93.82|92.52|93.85|92.55|93.24|91.94|169
1655233200000|2022-06-14 19:00:00|93.81|92.51|93.74|92.44|93.96|92.66|93.54|92.24|179
1655233500000|2022-06-14 19:05:00|93.77|92.47|93.49|92.19|93.83|92.53|93.49|92.19|105
1655233800000|2022-06-14 19:10:00|93.5|92.2|93.23|91.93|93.62|92.32|93.14|91.84|157
1655234100000|2022-06-14 19:15:00|93.24|91.94|93.04|91.74|93.35|92.05|93.01|91.71|127
1655234400000|2022-06-14 19:20:00|93.03|91.73|92.85|91.55|93.23|91.93|92.85|91.55|89
1655234700000|2022-06-14 19:25:00|92.83|91.53|93.07|91.77|93.14|91.84|92.72|91.42|133
1655235000000|2022-06-14 19:30:00|93.06|91.76|93.33|92.03|93.46|92.16|92.94|91.64|115
1655235300000|2022-06-14 19:35:00|93.34|92.04|93.45|92.15|93.55|92.25|93.32|92.02|87
1655235600000|2022-06-14 19:40:00|93.46|92.16|93.55|92.25|93.62|92.32|93.46|92.16|56
1655235900000|2022-06-14 19:45:00|93.56|92.26|93.84|92.54|93.86|92.56|93.44|92.14|92
1655236200000|2022-06-14 19:50:00|93.83|92.53|93.45|92.15|93.83|92.53|93.42|92.12|102
1655236500000|2022-06-14 19:55:00|93.46|92.16|93.55|92.25|93.61|92.31|93.44|92.14|60
1655236800000|2022-06-14 20:00:00|93.57|92.27|93.44|92.14|93.63|92.33|93.42|92.12|60
1655237100000|2022-06-14 20:05:00|93.45|92.15|93.35|92.05|93.49|92.19|93.32|92.02|54
1655237400000|2022-06-14 20:10:00|93.34|92.04|93.21|91.91|93.41|92.11|93.21|91.91|56
1655237700000|2022-06-14 20:15:00|93.2|91.9|93.36|92.06|93.43|92.13|93.18|91.88|51
1655238000000|2022-06-14 20:20:00|93.35|92.05|92.48|91.18|93.38|92.08|92.39|91.09|189
1655238300000|2022-06-14 20:25:00|92.47|91.17|92.35|91.05|92.49|91.19|92.25|90.95|151
1655238600000|2022-06-14 20:30:00|92.4|91.1|92.92|91.62|93.07|91.77|92.23|90.93|184
1655238900000|2022-06-14 20:35:00|92.91|91.61|92.5|91.2|92.91|91.61|92.4|91.1|156
1655239200000|2022-06-14 20:40:00|92.51|91.21|92.34|91.04|92.51|91.21|92.34|91.04|82
1655239500000|2022-06-14 20:45:00|92.35|91.05|92.39|91.09|92.54|91.24|92.32|91.02|95
1655239800000|2022-06-14 20:50:00|92.4|91.1|92.76|91.46|92.97|91.67|92.39|91.09|222
1655240100000|2022-06-14 20:55:00|92.78|91.48|92.86|91.56|92.95|91.65|92.72|91.42|112
1655240400000|2022-06-14 21:00:00|92.85|91.55|93.12|91.82|93.17|91.87|92.85|91.55|110
1655240700000|2022-06-14 21:05:00|93.11|91.81|92.74|91.44|93.15|91.85|92.73|91.43|90
1655241000000|2022-06-14 21:10:00|92.76|91.46|92.83|91.53|92.99|91.69|92.69|91.39|74
1655241300000|2022-06-14 21:15:00|92.84|91.54|92.64|91.34|92.87|91.57|92.63|91.33|68
1655241600000|2022-06-14 21:20:00|92.65|91.35|91.83|90.53|92.67|91.37|91.76|90.46|172
1655241900000|2022-06-14 21:25:00|91.82|90.52|91.87|90.57|92.02|90.72|91.82|90.52|96
1655242200000|2022-06-14 21:30:00|91.86|90.56|92.03|90.73|92.24|90.94|91.85|90.55|80
1655242500000|2022-06-14 21:35:00|92.02|90.72|91.93|90.63|92.05|90.75|91.92|90.62|39
1655242800000|2022-06-14 21:40:00|91.94|90.64|91.54|90.24|92.08|90.78|91.44|90.14|91
1655243100000|2022-06-14 21:45:00|91.53|90.23|91.42|90.12|91.58|90.28|91.41|90.11|47
1655243400000|2022-06-14 21:50:00|91.41|90.11|91|89.7|91.41|90.11|91|89.7|86
1655243700000|2022-06-14 21:55:00|90.94|89.64|91.55|90.25|91.71|90.41|90.88|89.58|119
1655244000000|2022-06-14 22:00:00|91.54|90.24|91.7|90.4|91.7|90.4|91.35|90.05|58
1655244300000|2022-06-14 22:05:00|91.72|90.42|91.83|90.53|92.17|90.87|91.7|90.4|60
1655244600000|2022-06-14 22:10:00|91.84|90.54|92.23|90.93|92.51|91.21|91.83|90.53|97
1655244900000|2022-06-14 22:15:00|92.25|90.95|92.07|90.77|92.29|90.99|91.94|90.64|65
1655245200000|2022-06-14 22:20:00|92.08|90.78|92.23|90.93|92.3|91|92.03|90.73|56
1655245500000|2022-06-14 22:25:00|92.22|90.92|92.33|91.03|92.43|91.13|92.22|90.92|42
1655245800000|2022-06-14 22:30:00|92.36|91.06|91.82|90.52|92.42|91.12|91.82|90.52|122
1655246100000|2022-06-14 22:35:00|91.83|90.53|92.17|90.87|92.34|91.04|91.83|90.53|106
1655246400000|2022-06-14 22:40:00|92.19|90.89|92.67|91.37|92.77|91.47|92.12|90.82|98
1655246700000|2022-06-14 22:45:00|92.69|91.39|92.44|91.14|92.78|91.48|92.25|90.95|123
1655247000000|2022-06-14 22:50:00|92.45|91.15|92.54|91.24|92.61|91.31|92.33|91.03|155
1655247300000|2022-06-14 22:55:00|92.53|91.23|92.44|91.14|92.6|91.3|92.43|91.13|76
1655247600000|2022-06-14 23:00:00|92.35|91.05|92.5|91.2|92.56|91.26|92.27|90.97|68
1655247900000|2022-06-14 23:05:00|92.52|91.22|93.36|92.06|93.57|92.27|92.52|91.22|325
1655248200000|2022-06-14 23:10:00|93.35|92.05|92.95|91.65|93.43|92.13|92.74|91.44|220
1655248500000|2022-06-14 23:15:00|92.94|91.64|93.22|91.92|93.23|91.93|92.85|91.55|147
1655248800000|2022-06-14 23:20:00|93.23|91.93|93.94|92.64|94.13|92.83|93.14|91.84|231
1655249100000|2022-06-14 23:25:00|93.93|92.63|94.11|92.81|94.15|92.85|93.86|92.56|301
1655249400000|2022-06-14 23:30:00|94.1|92.8|94.4|93.1|94.55|93.25|94.06|92.76|175
1655249700000|2022-06-14 23:35:00|94.42|93.12|95.05|93.75|95.12|93.82|94.4|93.1|235
1655250000000|2022-06-14 23:40:00|95.06|93.76|94.5|93.2|95.06|93.76|94.45|93.15|177
1655250300000|2022-06-14 23:45:00|94.51|93.21|94.51|93.21|94.97|93.67|94.34|93.04|201
1655250600000|2022-06-14 23:50:00|94.5|93.2|94.97|93.67|95.04|93.74|94.49|93.19|152
1655250900000|2022-06-14 23:55:00|94.96|93.66|94.72|93.42|95.06|93.76|94.72|93.42|171
1655251200000|2022-06-15 00:00:00|94.71|93.41|94.67|93.37|94.94|93.64|94.57|93.27|281
1655251500000|2022-06-15 00:05:00|94.58|93.28|94.36|93.06|94.58|93.28|94.26|92.96|191
1655251800000|2022-06-15 00:10:00|94.37|93.07|94.28|92.98|94.42|93.12|93.99|92.69|121
1655252100000|2022-06-15 00:15:00|94.27|92.97|94.53|93.23|94.62|93.32|94.16|92.86|194
1655252400000|2022-06-15 00:20:00|94.55|93.25|94.85|93.55|94.96|93.66|94.54|93.24|187
1655252700000|2022-06-15 00:25:00|94.84|93.54|94.95|93.65|94.98|93.68|94.83|93.53|123
1655253000000|2022-06-15 00:30:00|94.94|93.64|95.15|93.85|95.16|93.86|94.57|93.27|187
1655253300000|2022-06-15 00:35:00|95.1|93.8|95.26|93.96|95.36|94.06|95.06|93.76|123
1655253600000|2022-06-15 00:40:00|95.28|93.98|95.16|93.86|95.29|93.99|95.04|93.74|106
1655253900000|2022-06-15 00:45:00|95.17|93.87|94.47|93.17|95.26|93.96|94.47|93.17|150
1655254200000|2022-06-15 00:50:00|94.46|93.16|94.01|92.71|94.46|93.16|93.77|92.47|144
1655254500000|2022-06-15 00:55:00|94.06|92.76|93.85|92.55|94.06|92.76|93.65|92.35|184
1655254800000|2022-06-15 01:00:00|93.86|92.56|94.05|92.75|94.08|92.78|93.75|92.45|161
1655255100000|2022-06-15 01:05:00|94.04|92.74|93.87|92.57|94.06|92.76|93.74|92.44|119
1655255400000|2022-06-15 01:10:00|93.89|92.59|94.17|92.87|94.24|92.94|93.86|92.56|188
1655255700000|2022-06-15 01:15:00|94.2|92.9|94.18|92.88|94.33|93.03|94.15|92.85|173
1655256000000|2022-06-15 01:20:00|94.17|92.87|94.18|92.88|94.29|92.99|94.05|92.75|121
1655256300000|2022-06-15 01:25:00|94.19|92.89|94.55|93.25|94.64|93.34|94.17|92.87|116
1655256600000|2022-06-15 01:30:00|94.57|93.27|94.36|93.06|94.62|93.32|94.24|92.94|136
1655256900000|2022-06-15 01:35:00|94.34|93.04|94.7|93.4|94.76|93.46|94.26|92.96|111
1655257200000|2022-06-15 01:40:00|94.75|93.45|95.47|94.17|95.56|94.26|94.75|93.45|224
1655257500000|2022-06-15 01:45:00|95.48|94.18|95.46|94.16|95.77|94.47|95.36|94.06|155
1655257800000|2022-06-15 01:50:00|95.45|94.15|95.62|94.32|95.65|94.35|95.35|94.05|98
1655258100000|2022-06-15 01:55:00|95.61|94.31|95.65|94.35|95.66|94.36|95.54|94.24|74
1655258400000|2022-06-15 02:00:00|95.63|94.33|95.25|93.95|95.69|94.39|95.23|93.93|142
1655258700000|2022-06-15 02:05:00|95.24|93.94|95.16|93.86|95.28|93.98|94.95|93.65|143
1655259000000|2022-06-15 02:10:00|95.15|93.85|95.05|93.75|95.21|93.91|95.05|93.75|60
1655259300000|2022-06-15 02:15:00|95.06|93.76|94.77|93.47|95.15|93.85|94.44|93.14|112
1655259600000|2022-06-15 02:20:00|94.79|93.49|94.44|93.14|94.79|93.49|94.44|93.14|89
1655259900000|2022-06-15 02:25:00|94.42|93.12|94.33|93.03|94.45|93.15|94.16|92.86|141
1655260200000|2022-06-15 02:30:00|94.35|93.05|94|92.7|94.38|93.08|93.91|92.61|131
1655260500000|2022-06-15 02:35:00|94.01|92.71|94.04|92.74|94.07|92.77|93.87|92.57|87
1655260800000|2022-06-15 02:40:00|94.05|92.75|93.51|92.21|94.16|92.86|93.45|92.15|112
1655261100000|2022-06-15 02:45:00|93.5|92.2|93.95|92.65|94.05|92.75|93.49|92.19|145
1655261400000|2022-06-15 02:50:00|93.96|92.66|93.95|92.65|94.2|92.9|93.93|92.63|102
1655261700000|2022-06-15 02:55:00|93.96|92.66|94.24|92.94|94.26|92.96|93.93|92.63|109
1655262000000|2022-06-15 03:00:00|94.25|92.95|94.48|93.18|94.6|93.3|94.24|92.94|99
1655262300000|2022-06-15 03:05:00|94.49|93.19|93.77|92.47|94.49|93.19|93.77|92.47|131
1655262600000|2022-06-15 03:10:00|93.76|92.46|93.55|92.25|93.76|92.46|93.36|92.06|123
1655262900000|2022-06-15 03:15:00|93.56|92.26|93.36|92.06|93.56|92.26|93.34|92.04|103
1655263200000|2022-06-15 03:20:00|93.35|92.05|93.11|91.81|93.38|92.08|93.05|91.75|135
1655263500000|2022-06-15 03:25:00|93.12|91.82|92.66|91.36|93.13|91.83|92.55|91.25|177
1655263800000|2022-06-15 03:30:00|92.67|91.37|92.44|91.14|92.67|91.37|92.32|91.02|171
1655264100000|2022-06-15 03:35:00|92.43|91.13|92.26|90.96|92.46|91.16|92.09|90.79|142
1655264400000|2022-06-15 03:40:00|92.25|90.95|92.14|90.84|92.35|91.05|92.13|90.83|82
1655264700000|2022-06-15 03:45:00|92.15|90.85|92.17|90.87|92.51|91.21|92.13|90.83|128
1655265000000|2022-06-15 03:50:00|92.19|90.89|92.05|90.75|92.33|91.03|92.03|90.73|100
1655265300000|2022-06-15 03:55:00|92.08|90.78|91.97|90.67|92.2|90.9|91.73|90.43|211
1655265600000|2022-06-15 04:00:00|91.96|90.66|91.44|90.14|92.22|90.92|91.44|90.14|228
1655265900000|2022-06-15 04:05:00|91.43|90.13|90.78|89.48|91.44|90.14|90.76|89.46|204
1655266200000|2022-06-15 04:10:00|90.77|89.47|90.5|89.2|90.84|89.54|89.65|88.35|343
1655266500000|2022-06-15 04:15:00|90.56|89.26|90.15|88.85|90.83|89.53|89.89|88.59|315
1655266800000|2022-06-15 04:20:00|90.16|88.86|90.12|88.82|90.23|88.93|89.65|88.35|261
1655267100000|2022-06-15 04:25:00|90.13|88.83|89.62|88.32|90.15|88.85|89.47|88.17|206
1655267400000|2022-06-15 04:30:00|89.61|88.31|89.84|88.54|90.31|89.01|89.47|88.17|234
1655267700000|2022-06-15 04:35:00|89.85|88.55|90.02|88.72|90.02|88.72|89.25|87.95|281
1655268000000|2022-06-15 04:40:00|90.01|88.71|90.02|88.72|90.08|88.78|89.72|88.42|199
1655268300000|2022-06-15 04:45:00|89.99|88.69|90.45|89.15|91.16|89.86|89.95|88.65|302
1655268600000|2022-06-15 04:50:00|90.46|89.16|90.5|89.2|90.64|89.34|90.33|89.03|150
1655268900000|2022-06-15 04:55:00|90.53|89.23|90.36|89.06|90.6|89.3|90.31|89.01|200
1655269200000|2022-06-15 05:00:00|90.37|89.07|90.53|89.23|91.32|90.02|90.34|89.04|261
1655269500000|2022-06-15 05:05:00|90.52|89.22|90.96|89.66|90.98|89.68|90.48|89.18|173
1655269800000|2022-06-15 05:10:00|90.97|89.67|90.63|89.33|91.12|89.82|90.62|89.32|143
1655270100000|2022-06-15 05:15:00|90.62|89.32|89.96|88.66|90.65|89.35|89.86|88.56|256
1655270400000|2022-06-15 05:20:00|89.95|88.65|88.85|87.55|89.95|88.65|88.77|87.47|308
1655270700000|2022-06-15 05:25:00|88.86|87.56|88.93|87.63|89.2|87.9|88.76|87.46|274
1655271000000|2022-06-15 05:30:00|88.92|87.62|90.01|88.71|90.22|88.92|88.16|86.86|540
1655271300000|2022-06-15 05:35:00|90|88.7|89.94|88.64|90.23|88.93|89.76|88.46|265
1655271600000|2022-06-15 05:40:00|89.95|88.65|89.37|88.07|89.95|88.65|88.92|87.62|220
1655271900000|2022-06-15 05:45:00|89.38|88.08|89.57|88.27|89.66|88.36|89.13|87.83|204
1655272200000|2022-06-15 05:50:00|89.58|88.28|89.83|88.53|90.08|88.78|89.2|87.9|203
1655272500000|2022-06-15 05:55:00|89.84|88.54|89.24|87.94|89.84|88.54|89.17|87.87|143
1655272800000|2022-06-15 06:00:00|89.23|87.93|89.74|88.44|89.74|88.44|89.06|87.76|222
1655273100000|2022-06-15 06:05:00|89.75|88.45|89.85|88.55|90.18|88.88|89.64|88.34|222
1655273400000|2022-06-15 06:10:00|89.84|88.54|89.4|88.1|89.86|88.56|89.37|88.07|161
1655273700000|2022-06-15 06:15:00|89.39|88.09|89.09|87.79|89.55|88.25|89.09|87.79|246
1655274000000|2022-06-15 06:20:00|89.1|87.8|88.38|87.08|89.11|87.81|88.34|87.04|231
1655274300000|2022-06-15 06:25:00|88.39|87.09|88.68|87.38|88.73|87.43|88.38|87.08|160
1655274600000|2022-06-15 06:30:00|88.69|87.39|89.15|87.85|89.22|87.92|88.36|87.06|226
1655274900000|2022-06-15 06:35:00|89.17|87.87|89.56|88.26|89.6|88.3|89.17|87.87|122
1655275200000|2022-06-15 06:40:00|89.52|88.22|89.92|88.62|90.03|88.73|89.44|88.14|170
1655275500000|2022-06-15 06:45:00|89.91|88.61|89.86|88.56|90.01|88.71|89.72|88.42|133
1655275800000|2022-06-15 06:50:00|89.85|88.55|90.37|89.07|90.52|89.22|89.85|88.55|180
1655276100000|2022-06-15 06:55:00|90.36|89.06|90.34|89.04|90.65|89.35|90.15|88.85|146
1655276400000|2022-06-15 07:00:00|90.28|88.98|90.34|89.04|90.6|89.3|90.24|88.94|111
1655276700000|2022-06-15 07:05:00|90.36|89.06|90.34|89.04|90.66|89.36|90.34|89.04|122
1655277000000|2022-06-15 07:10:00|90.35|89.05|90.26|88.96|90.55|89.25|90.24|88.94|148
1655277300000|2022-06-15 07:15:00|90.27|88.97|90.45|89.15|90.57|89.27|90.24|88.94|111
1655277600000|2022-06-15 07:20:00|90.44|89.14|90.24|88.94|90.44|89.14|90.08|88.78|131
1655277900000|2022-06-15 07:25:00|90.23|88.93|89.93|88.63|90.27|88.97|89.75|88.45|214
1655278200000|2022-06-15 07:30:00|89.92|88.62|89.83|88.53|89.94|88.64|89.32|88.02|181
1655278500000|2022-06-15 07:35:00|89.86|88.56|90.04|88.74|90.06|88.76|89.8|88.5|153
1655278800000|2022-06-15 07:40:00|90.03|88.73|89.95|88.65|90.04|88.74|89.72|88.42|176
1655279100000|2022-06-15 07:45:00|89.98|88.68|88.67|87.37|90.03|88.73|88.67|87.37|280
1655279400000|2022-06-15 07:50:00|88.66|87.36|88.57|87.27|89.15|87.85|88.3|87|409
1655279700000|2022-06-15 07:55:00|88.56|87.26|88.93|87.63|89.14|87.84|88.43|87.13|194
1655280000000|2022-06-15 08:00:00|88.94|87.64|87.33|86.03|88.94|87.64|87.22|85.92|408
1655280300000|2022-06-15 08:05:00|87.31|86.01|87.37|86.07|88.06|86.76|87.03|85.73|356
1655280600000|2022-06-15 08:10:00|87.38|86.08|86.89|85.59|87.82|86.52|86.65|85.35|350
1655280900000|2022-06-15 08:15:00|86.86|85.56|87.27|85.97|87.42|86.12|86.57|85.27|347
1655281200000|2022-06-15 08:20:00|87.26|85.96|86.83|85.53|87.4|86.1|86.76|85.46|314
1655281500000|2022-06-15 08:25:00|86.84|85.54|87.09|85.79|87.5|86.2|86.84|85.54|259
1655281800000|2022-06-15 08:30:00|87.1|85.8|88|86.7|88.01|86.71|87.04|85.74|248
1655282100000|2022-06-15 08:35:00|87.99|86.69|88.03|86.73|88.31|87.01|87.75|86.45|329
1655282400000|2022-06-15 08:40:00|88.02|86.72|87.13|85.83|88.06|86.76|87.09|85.79|269
1655282700000|2022-06-15 08:45:00|87.14|85.84|86.93|85.63|87.22|85.92|86.37|85.07|425
1655283000000|2022-06-15 08:50:00|86.97|85.67|86.44|85.14|87.62|86.32|86.42|85.12|356
1655283300000|2022-06-15 08:55:00|86.43|85.13|86.52|85.22|86.84|85.54|86.28|84.98|327
1655283600000|2022-06-15 09:00:00|86.55|85.25|87.43|86.13|87.61|86.31|86.24|84.94|409
1655283900000|2022-06-15 09:05:00|87.42|86.12|87.24|85.94|87.46|86.16|86.47|85.17|323
1655284200000|2022-06-15 09:10:00|87.25|85.95|86.15|84.85|87.32|86.02|86.15|84.85|386
1655284500000|2022-06-15 09:15:00|86.14|84.84|86.47|85.17|86.89|85.59|86.13|84.83|326
1655284800000|2022-06-15 09:20:00|86.45|85.15|86.53|85.23|86.73|85.43|85.99|84.69|258
1655285100000|2022-06-15 09:25:00|86.55|85.25|86.38|85.08|86.68|85.38|86.12|84.82|277
1655285400000|2022-06-15 09:30:00|86.35|85.05|86.3|85|87.03|85.73|86.2|84.9|365
1655285700000|2022-06-15 09:35:00|86.29|84.99|86.91|85.61|86.93|85.63|86|84.7|315
1655286000000|2022-06-15 09:40:00|86.89|85.59|87.04|85.74|87.09|85.79|86.38|85.08|305
1655286300000|2022-06-15 09:45:00|87.03|85.73|86.4|85.1|87.15|85.85|86.33|85.03|262
1655286600000|2022-06-15 09:50:00|86.41|85.11|87.21|85.91|87.24|85.94|86.34|85.04|224
1655286900000|2022-06-15 09:55:00|87.2|85.9|87.21|85.91|87.39|86.09|86.76|85.46|276
1655287200000|2022-06-15 10:00:00|87.25|85.95|86.9|85.6|87.54|86.24|86.9|85.6|249
1655287500000|2022-06-15 10:05:00|86.89|85.59|86.91|85.61|87.36|86.06|86.88|85.58|236
1655287800000|2022-06-15 10:10:00|86.9|85.6|87.19|85.89|87.22|85.92|86.79|85.49|209
1655288100000|2022-06-15 10:15:00|87.16|85.86|88.82|87.52|89.05|87.75|86.98|85.68|394
1655288400000|2022-06-15 10:20:00|88.79|87.49|87.65|86.35|89.25|87.95|87.58|86.28|451
1655288700000|2022-06-15 10:25:00|87.64|86.34|88.02|86.72|88.19|86.89|87.38|86.08|429
1655289000000|2022-06-15 10:30:00|88.01|86.71|88.05|86.75|88.49|87.19|87.7|86.4|347
1655289300000|2022-06-15 10:35:00|88.03|86.73|88.06|86.76|88.48|87.18|88.03|86.73|204
1655289600000|2022-06-15 10:40:00|88.05|86.75|88.61|87.31|88.66|87.36|88.01|86.71|155
1655289900000|2022-06-15 10:45:00|88.6|87.3|88.49|87.19|88.67|87.37|88.1|86.8|132
1655290200000|2022-06-15 10:50:00|88.48|87.18|88.4|87.1|88.49|87.19|88.04|86.74|156
1655290500000|2022-06-15 10:55:00|88.39|87.09|88.22|86.92|88.48|87.18|88.22|86.92|145
1655290800000|2022-06-15 11:00:00|88.23|86.93|87.96|86.66|88.42|87.12|87.93|86.63|134
1655291100000|2022-06-15 11:05:00|87.94|86.64|88.01|86.71|88.13|86.83|87.73|86.43|176
1655291400000|2022-06-15 11:10:00|87.96|86.66|88.45|87.15|88.48|87.18|87.91|86.61|109
1655291700000|2022-06-15 11:15:00|88.44|87.14|88.35|87.05|88.51|87.21|88.28|86.98|95
1655292000000|2022-06-15 11:20:00|88.34|87.04|90.02|88.72|90.13|88.83|88.34|87.04|359
1655292300000|2022-06-15 11:25:00|90.07|88.77|90.14|88.84|90.38|89.08|89.5|88.2|263
1655292600000|2022-06-15 11:30:00|90.2|88.9|90.41|89.11|91.07|89.77|90.09|88.79|341
1655292900000|2022-06-15 11:35:00|90.42|89.12|90.36|89.06|91.09|89.79|90.17|88.87|322
1655293200000|2022-06-15 11:40:00|90.35|89.05|90.92|89.62|91.02|89.72|90.09|88.79|250
1655293500000|2022-06-15 11:45:00|90.91|89.61|90.26|88.96|90.93|89.63|90.17|88.87|188
1655293800000|2022-06-15 11:50:00|90.25|88.95|90.44|89.14|90.54|89.24|89.94|88.64|185
1655294100000|2022-06-15 11:55:00|90.43|89.13|90.69|89.39|90.86|89.56|90.29|88.99|169
1655294400000|2022-06-15 12:00:00|90.67|89.37|90.44|89.14|90.86|89.56|90.35|89.05|200
1655294700000|2022-06-15 12:05:00|90.43|89.13|90.83|89.53|90.91|89.61|90.29|88.99|165
1655295000000|2022-06-15 12:10:00|90.81|89.51|91.28|89.98|91.43|90.13|90.51|89.21|282
1655295300000|2022-06-15 12:15:00|91.27|89.97|90.79|89.49|92.23|90.93|90.62|89.32|452
1655295600000|2022-06-15 12:20:00|90.78|89.48|90.52|89.22|90.85|89.55|90.43|89.13|240
1655295900000|2022-06-15 12:25:00|90.53|89.23|90.61|89.31|90.83|89.53|90.3|89|184
1655296200000|2022-06-15 12:30:00|90.62|89.32|90.66|89.36|90.82|89.52|90.29|88.99|200
1655296500000|2022-06-15 12:35:00|90.65|89.35|90.28|88.98|90.66|89.36|90.18|88.88|156
1655296800000|2022-06-15 12:40:00|90.29|88.99|90.68|89.38|90.68|89.38|90.28|88.98|123
1655297100000|2022-06-15 12:45:00|90.69|89.39|90.92|89.62|91.36|90.06|90.6|89.3|207
1655297400000|2022-06-15 12:50:00|90.91|89.61|90.8|89.5|91.19|89.89|90.75|89.45|164
1655297700000|2022-06-15 12:55:00|90.83|89.53|90.43|89.13|90.83|89.53|90.4|89.1|138
1655298000000|2022-06-15 13:00:00|90.42|89.12|90.43|89.13|90.56|89.26|90.24|88.94|156
1655298300000|2022-06-15 13:05:00|90.42|89.12|91.09|89.79|91.09|89.79|90.4|89.1|118
1655298600000|2022-06-15 13:10:00|91.08|89.78|91.37|90.07|91.59|90.29|91.02|89.72|141
1655298900000|2022-06-15 13:15:00|91.36|90.06|91.79|90.49|91.91|90.61|91.02|89.72|208
1655299200000|2022-06-15 13:20:00|91.8|90.5|91.16|89.86|92.28|90.98|91.15|89.85|277
1655299500000|2022-06-15 13:25:00|91.15|89.85|91.2|89.9|91.25|89.95|91|89.7|193
1655299800000|2022-06-15 13:30:00|91.25|89.95|91.27|89.97|91.54|90.24|90.91|89.61|344
1655300100000|2022-06-15 13:35:00|91.25|89.95|91.04|89.74|91.51|90.21|90.86|89.56|278
1655300400000|2022-06-15 13:40:00|91.06|89.76|91.88|90.58|91.88|90.58|91.06|89.76|226
1655300700000|2022-06-15 13:45:00|91.86|90.56|92.45|91.15|92.5|91.2|91.84|90.54|276
1655301000000|2022-06-15 13:50:00|92.5|91.2|92.32|91.02|92.94|91.64|92.19|90.89|309
1655301300000|2022-06-15 13:55:00|92.31|91.01|92.41|91.11|92.68|91.38|92.3|91|304
1655301600000|2022-06-15 14:00:00|92.4|91.1|92.84|91.54|92.92|91.62|92.4|91.1|260
1655301900000|2022-06-15 14:05:00|92.83|91.53|92.56|91.26|93.09|91.79|92.44|91.14|252
1655302200000|2022-06-15 14:10:00|92.55|91.25|92.25|90.95|92.55|91.25|92.15|90.85|256
1655302500000|2022-06-15 14:15:00|92.26|90.96|91.18|89.88|92.26|90.96|91.15|89.85|276
1655302800000|2022-06-15 14:20:00|91.17|89.87|91.44|90.14|91.68|90.38|90.92|89.62|242
1655303100000|2022-06-15 14:25:00|91.43|90.13|91.33|90.03|91.51|90.21|91.26|89.96|146
1655303400000|2022-06-15 14:30:00|91.28|89.98|91.25|89.95|91.39|90.09|90.94|89.64|254
1655303700000|2022-06-15 14:35:00|91.27|89.97|90.86|89.56|91.35|90.05|90.86|89.56|251
1655304000000|2022-06-15 14:40:00|90.85|89.55|91.02|89.72|91.46|90.16|90.77|89.47|235
1655304300000|2022-06-15 14:45:00|90.96|89.66|91.35|90.05|91.45|90.15|90.95|89.65|155
1655304600000|2022-06-15 14:50:00|91.38|90.08|90.34|89.04|91.43|90.13|90.3|89|177
1655304900000|2022-06-15 14:55:00|90.33|89.03|90.92|89.62|90.93|89.63|90.23|88.93|195
1655305200000|2022-06-15 15:00:00|90.91|89.61|91.15|89.85|91.31|90.01|90.53|89.23|255
1655305500000|2022-06-15 15:05:00|91.14|89.84|90.95|89.65|91.23|89.93|90.95|89.65|148
1655305800000|2022-06-15 15:10:00|90.93|89.63|90.95|89.65|91.32|90.02|90.92|89.62|177
1655306100000|2022-06-15 15:15:00|90.98|89.68|91.13|89.83|91.51|90.21|90.93|89.63|174
1655306400000|2022-06-15 15:20:00|91.14|89.84|90.86|89.56|91.23|89.93|90.64|89.34|258
1655306700000|2022-06-15 15:25:00|90.87|89.57|91.12|89.82|91.18|89.88|90.84|89.54|122
1655307000000|2022-06-15 15:30:00|91.13|89.83|91.04|89.74|91.27|89.97|90.83|89.53|212
1655307300000|2022-06-15 15:35:00|91.03|89.73|91.57|90.27|91.91|90.61|91.03|89.73|235
1655307600000|2022-06-15 15:40:00|91.55|90.25|91.61|90.31|91.73|90.43|91.51|90.21|78
1655307900000|2022-06-15 15:45:00|91.63|90.33|92.03|90.73|92.26|90.96|91.55|90.25|250
1655308200000|2022-06-15 15:50:00|92.02|90.72|92.15|90.85|92.21|90.91|91.94|90.64|114
1655308500000|2022-06-15 15:55:00|92.17|90.87|92.13|90.83|92.2|90.9|91.92|90.62|142
1655308800000|2022-06-15 16:00:00|92.12|90.82|92.26|90.96|92.65|91.35|92.04|90.74|208
1655309100000|2022-06-15 16:05:00|92.27|90.97|92.44|91.14|92.45|91.15|92.03|90.73|137
1655309400000|2022-06-15 16:10:00|92.5|91.2|92.04|90.74|92.54|91.24|92.03|90.73|132
1655309700000|2022-06-15 16:15:00|92.05|90.75|92.25|90.95|92.26|90.96|91.96|90.66|136
1655310000000|2022-06-15 16:20:00|92.26|90.96|91.78|90.48|92.32|91.02|91.64|90.34|165
1655310300000|2022-06-15 16:25:00|91.77|90.47|91.45|90.15|91.95|90.65|91.21|89.91|162
1655310600000|2022-06-15 16:30:00|91.44|90.14|90.65|89.35|91.44|90.14|90.65|89.35|319
1655310900000|2022-06-15 16:35:00|90.64|89.34|90.38|89.08|90.94|89.64|90.29|88.99|319
1655311200000|2022-06-15 16:40:00|90.37|89.07|89.96|88.66|90.43|89.13|89.86|88.56|296
1655311500000|2022-06-15 16:45:00|89.97|88.67|90.12|88.82|90.12|88.82|89.69|88.39|215
1655311800000|2022-06-15 16:50:00|90.13|88.83|89.85|88.55|90.15|88.85|89.82|88.52|170
1655312100000|2022-06-15 16:55:00|89.84|88.54|89.87|88.57|89.94|88.64|89.26|87.96|206
1655312400000|2022-06-15 17:00:00|89.85|88.55|89.65|88.35|89.95|88.65|89.44|88.14|130
1655312700000|2022-06-15 17:05:00|89.68|88.38|89.08|87.78|89.68|88.38|88.98|87.68|188
1655313000000|2022-06-15 17:10:00|89.07|87.77|89.55|88.25|89.62|88.32|88.99|87.69|158
1655313300000|2022-06-15 17:15:00|89.54|88.24|90.65|89.35|90.66|89.36|89.54|88.24|204
1655313600000|2022-06-15 17:20:00|90.7|89.4|90.35|89.05|90.99|89.69|90.14|88.84|221
1655313900000|2022-06-15 17:25:00|90.34|89.04|89.86|88.56|90.34|89.04|89.82|88.52|190
1655314200000|2022-06-15 17:30:00|89.85|88.55|90.05|88.75|90.33|89.03|89.15|87.85|347
1655314500000|2022-06-15 17:35:00|90.09|88.79|89.87|88.57|90.19|88.89|89.71|88.41|271
1655314800000|2022-06-15 17:40:00|89.88|88.58|90.02|88.72|90.34|89.04|89.88|88.58|186
1655315100000|2022-06-15 17:45:00|90.03|88.73|89.95|88.65|90.33|89.03|89.83|88.53|180
1655315400000|2022-06-15 17:50:00|89.94|88.64|91.37|90.07|91.38|90.08|89.86|88.56|213
1655315700000|2022-06-15 17:55:00|91.38|90.08|91.75|90.45|92.2|90.9|90.86|89.56|482
1655316000000|2022-06-15 18:00:00|91.76|90.46|90.58|89.28|92.18|90.88|90.28|88.98|792
1655316300000|2022-06-15 18:05:00|90.59|89.29|89.22|87.92|90.63|89.33|88.83|87.53|605
1655316600000|2022-06-15 18:10:00|89.21|87.91|89.06|87.76|89.43|88.13|88.16|86.86|520
1655316900000|2022-06-15 18:15:00|89.05|87.75|89.35|88.05|90|88.7|88.77|87.47|543
1655317200000|2022-06-15 18:20:00|89.36|88.06|89.17|87.87|90.02|88.72|88.87|87.57|418
1655317500000|2022-06-15 18:25:00|89.22|87.92|90.15|88.85|90.38|89.08|89.15|87.85|450
1655317800000|2022-06-15 18:30:00|90.14|88.84|89.83|88.53|90.25|88.95|89.05|87.75|522
1655318100000|2022-06-15 18:35:00|89.81|88.51|90.73|89.43|90.84|89.54|89.74|88.44|289
1655318400000|2022-06-15 18:40:00|91.23|89.93|94.94|93.64|94.96|93.66|91.23|89.93|156
1655318700000|2022-06-15 18:45:00|94.91|93.61|96.46|95.16|97.65|96.35|94.91|93.61|540
1655319000000|2022-06-15 18:50:00|96.45|95.15|96.03|94.73|96.61|95.31|94.92|93.62|665
1655319300000|2022-06-15 18:55:00|96|94.7|95.4|94.1|96.65|95.35|94.96|93.66|589
1655319600000|2022-06-15 19:00:00|95.39|94.09|96.8|95.5|97.28|95.98|95.36|94.06|589
1655319900000|2022-06-15 19:05:00|96.81|95.51|96.89|95.59|97.65|96.35|96.39|95.09|579
1655320200000|2022-06-15 19:10:00|96.88|95.58|96.85|95.55|97.29|95.99|96|94.7|501
1655320500000|2022-06-15 19:15:00|96.82|95.52|96.63|95.33|97.13|95.83|96.27|94.97|530
1655320800000|2022-06-15 19:20:00|96.62|95.32|97.58|96.28|97.66|96.36|96.47|95.17|430
1655321100000|2022-06-15 19:25:00|97.57|96.27|97.63|96.33|97.95|96.65|97.16|95.86|443
1655321400000|2022-06-15 19:30:00|97.62|96.32|98.71|97.41|98.71|97.41|97.26|95.96|435
1655321700000|2022-06-15 19:35:00|98.75|97.45|97.97|96.67|98.83|97.53|97.86|96.56|480
1655322000000|2022-06-15 19:40:00|97.96|96.66|97.58|96.28|98.11|96.81|97.46|96.16|411
1655322300000|2022-06-15 19:45:00|97.56|96.26|98.06|96.76|98.2|96.9|97.47|96.17|406
1655322600000|2022-06-15 19:50:00|98.07|96.77|97.2|95.9|98.07|96.77|96.96|95.66|276
1655322900000|2022-06-15 19:55:00|97.21|95.91|97.25|95.95|97.61|96.31|97.21|95.91|293
1655323200000|2022-06-15 20:00:00|97.28|95.98|97.59|96.29|97.85|96.55|97.04|95.74|279
1655323500000|2022-06-15 20:05:00|97.58|96.28|97.84|96.54|97.9|96.6|97.46|96.16|187
1655323800000|2022-06-15 20:10:00|97.83|96.53|97.27|95.97|97.88|96.58|97.24|95.94|179
1655324100000|2022-06-15 20:15:00|97.28|95.98|96.78|95.48|97.5|96.2|96.65|95.35|296
1655324400000|2022-06-15 20:20:00|96.79|95.49|96.98|95.68|97.08|95.78|96.74|95.44|201
1655324700000|2022-06-15 20:25:00|96.97|95.67|97.03|95.73|97.17|95.87|96.91|95.61|169
1655325000000|2022-06-15 20:30:00|97.02|95.72|97.28|95.98|97.44|96.14|96.86|95.56|202
1655325300000|2022-06-15 20:35:00|97.33|96.03|97.64|96.34|97.89|96.59|97.25|95.95|157
1655325600000|2022-06-15 20:40:00|97.65|96.35|97.96|96.66|97.98|96.68|97.54|96.24|148
1655325900000|2022-06-15 20:45:00|97.95|96.65|98.06|96.76|98.27|96.97|97.83|96.53|184
1655326200000|2022-06-15 20:50:00|98.05|96.75|98.02|96.72|98.13|96.83|97.84|96.54|153
1655326500000|2022-06-15 20:55:00|98.07|96.77|97.82|96.52|98.14|96.84|97.81|96.51|106
1655326800000|2022-06-15 21:00:00|97.83|96.53|97.81|96.51|97.97|96.67|97.74|96.44|102
1655327100000|2022-06-15 21:05:00|97.82|96.52|98.12|96.82|98.12|96.82|97.81|96.51|99
1655327400000|2022-06-15 21:10:00|98.15|96.85|98.16|96.86|98.34|97.04|98.12|96.82|73
1655327700000|2022-06-15 21:15:00|98.21|96.91|98.33|97.03|98.39|97.09|98.21|96.91|41
1655328000000|2022-06-15 21:20:00|98.34|97.04|98.47|97.17|98.63|97.33|98.33|97.03|55
1655328300000|2022-06-15 21:25:00|98.46|97.16|98.62|97.32|98.63|97.33|98.44|97.14|53
1655328600000|2022-06-15 21:30:00|98.6|97.3|98.55|97.25|98.62|97.32|98.45|97.15|50
1655328900000|2022-06-15 21:35:00|98.56|97.26|99.39|98.09|99.4|98.1|98.54|97.24|128
1655329200000|2022-06-15 21:40:00|99.35|98.05|99.64|98.34|99.92|98.62|99.33|98.03|121
1655329500000|2022-06-15 21:45:00|99.7|98.4|100.15|98.85|100.18|98.88|99.62|98.32|134
1655329800000|2022-06-15 21:50:00|100.16|98.86|99.84|98.54|100.48|99.18|99.82|98.52|125
1655330100000|2022-06-15 21:55:00|99.86|98.56|99.56|98.26|100.01|98.71|99.56|98.26|128
1655330400000|2022-06-15 22:00:00|99.57|98.27|100.48|99.18|100.5|99.2|99.57|98.27|145
1655330700000|2022-06-15 22:05:00|100.5|99.2|100.65|99.35|101.82|100.52|100.45|99.15|296
1655331000000|2022-06-15 22:10:00|100.63|99.33|101.13|99.83|101.33|100.03|100.48|99.18|206
1655331300000|2022-06-15 22:15:00|101.14|99.84|100.57|99.27|101.35|100.05|100.56|99.26|195
1655331600000|2022-06-15 22:20:00|100.6|99.3|100.65|99.35|100.76|99.46|100.36|99.06|168
1655331900000|2022-06-15 22:25:00|100.64|99.34|101.9|100.6|102.12|100.82|100.64|99.34|367
1655332200000|2022-06-15 22:30:00|101.91|100.61|101.84|100.54|102.09|100.79|101.44|100.14|246
1655332500000|2022-06-15 22:35:00|101.83|100.53|101.32|100.02|101.85|100.55|101.16|99.86|157
1655332800000|2022-06-15 22:40:00|101.26|99.96|100.93|99.63|101.36|100.06|100.75|99.45|174
1655333100000|2022-06-15 22:45:00|100.94|99.64|100.56|99.26|100.94|99.64|100.45|99.15|170
1655333400000|2022-06-15 22:50:00|100.55|99.25|100.37|99.07|100.55|99.25|100.13|98.83|99
1655333700000|2022-06-15 22:55:00|100.36|99.06|100.22|98.92|100.37|99.07|99.98|98.68|119
1655334000000|2022-06-15 23:00:00|100.17|98.87|100.18|98.88|100.29|98.99|99.77|98.47|149
1655334300000|2022-06-15 23:05:00|100.17|98.87|100.43|99.13|100.46|99.16|100.14|98.84|84
1655334600000|2022-06-15 23:10:00|100.44|99.14|100.61|99.31|100.64|99.34|100.43|99.13|59
1655334900000|2022-06-15 23:15:00|100.57|99.27|101.18|99.88|101.28|99.98|100.46|99.16|80
1655335200000|2022-06-15 23:20:00|101.21|99.91|101.45|100.15|101.53|100.23|101.16|99.86|101
1655335500000|2022-06-15 23:25:00|101.44|100.14|101.47|100.17|101.59|100.29|101.17|99.87|145
1655335800000|2022-06-15 23:30:00|101.51|100.21|100.97|99.67|101.55|100.25|100.58|99.28|208
1655336100000|2022-06-15 23:35:00|101.02|99.72|100.57|99.27|101.05|99.75|100.37|99.07|202
1655336400000|2022-06-15 23:40:00|100.56|99.26|100.59|99.29|100.85|99.55|100.26|98.96|152
1655336700000|2022-06-15 23:45:00|100.6|99.3|101.39|100.09|101.42|100.12|100.57|99.27|305
1655337000000|2022-06-15 23:50:00|101.38|100.08|100.94|99.64|101.38|100.08|100.94|99.64|160
1655337300000|2022-06-15 23:55:00|100.95|99.65|101.49|100.19|101.63|100.33|100.93|99.63|168
1655337600000|2022-06-16 00:00:00|101.54|100.24|102.68|101.38|102.71|101.41|101.35|100.05|248
1655337900000|2022-06-16 00:05:00|102.76|101.46|102.47|101.17|102.99|101.69|102.18|100.88|394
1655338200000|2022-06-16 00:10:00|102.46|101.16|102.25|100.95|102.51|101.21|102.05|100.75|300
1655338500000|2022-06-16 00:15:00|102.26|100.96|101.38|100.08|102.26|100.96|101.35|100.05|217
1655338800000|2022-06-16 00:20:00|101.37|100.07|100.76|99.46|101.42|100.12|100.75|99.45|230
1655339100000|2022-06-16 00:25:00|100.77|99.47|100.98|99.68|101.12|99.82|100.76|99.46|134
1655339400000|2022-06-16 00:30:00|100.99|99.69|101.05|99.75|101.33|100.03|100.85|99.55|201
1655339700000|2022-06-16 00:35:00|101.04|99.74|100.93|99.63|101.51|100.21|100.79|99.49|144
1655340000000|2022-06-16 00:40:00|100.94|99.64|100.67|99.37|101|99.7|100.65|99.35|124
1655340300000|2022-06-16 00:45:00|100.7|99.4|100.68|99.38|101.11|99.81|100.68|99.38|145
1655340600000|2022-06-16 00:50:00|100.65|99.35|100.97|99.67|101.08|99.78|100.56|99.26|188
1655340900000|2022-06-16 00:55:00|100.96|99.66|101.18|99.88|101.26|99.96|100.95|99.65|136
1655341200000|2022-06-16 01:00:00|101.17|99.87|101.4|100.1|101.51|100.21|101.16|99.86|168
1655341500000|2022-06-16 01:05:00|101.39|100.09|101.35|100.05|101.57|100.27|101.19|99.89|121
1655341800000|2022-06-16 01:10:00|101.37|100.07|102.43|101.13|102.43|101.13|101.35|100.05|223
1655342100000|2022-06-16 01:15:00|102.49|101.19|101.67|100.37|102.53|101.23|101.67|100.37|257
1655342400000|2022-06-16 01:20:00|101.65|100.35|101.26|99.96|101.66|100.36|101.25|99.95|169
1655342700000|2022-06-16 01:25:00|101.27|99.97|101.26|99.96|101.44|100.14|101.19|99.89|153
1655343000000|2022-06-16 01:30:00|101.25|99.95|101.14|99.84|101.4|100.1|100.98|99.68|205
1655343300000|2022-06-16 01:35:00|101.15|99.85|100.77|99.47|101.24|99.94|100.74|99.44|167
1655343600000|2022-06-16 01:40:00|100.78|99.48|100.84|99.54|100.97|99.67|100.72|99.42|196
1655343900000|2022-06-16 01:45:00|100.85|99.55|100.75|99.45|100.99|99.69|100.64|99.34|150
1655344200000|2022-06-16 01:50:00|100.78|99.48|100.55|99.25|100.84|99.54|100.53|99.23|132
1655344500000|2022-06-16 01:55:00|100.56|99.26|100.11|98.81|100.56|99.26|100.05|98.75|233
1655344800000|2022-06-16 02:00:00|100.1|98.8|100.7|99.4|100.7|99.4|100.04|98.74|111
1655345100000|2022-06-16 02:05:00|100.74|99.44|100.82|99.52|101.07|99.77|100.74|99.44|130
1655345400000|2022-06-16 02:10:00|100.83|99.53|100.89|99.59|100.94|99.64|100.63|99.33|118
1655345700000|2022-06-16 02:15:00|100.85|99.55|100.87|99.57|101.34|100.04|100.81|99.51|157
1655346000000|2022-06-16 02:20:00|100.86|99.56|100.67|99.37|101.18|99.88|100.46|99.16|136
1655346300000|2022-06-16 02:25:00|100.65|99.35|100.58|99.28|100.93|99.63|100.35|99.05|131
1655346600000|2022-06-16 02:30:00|100.6|99.3|100.77|99.47|100.83|99.53|100.55|99.25|92
1655346900000|2022-06-16 02:35:00|100.76|99.46|100.47|99.17|100.82|99.52|100.44|99.14|75
1655347200000|2022-06-16 02:40:00|100.53|99.23|100.5|99.2|100.6|99.3|100.32|99.02|110
1655347500000|2022-06-16 02:45:00|100.52|99.22|100.8|99.5|100.83|99.53|100.42|99.12|127
1655347800000|2022-06-16 02:50:00|100.77|99.47|100.79|99.49|100.85|99.55|100.73|99.43|125
1655348100000|2022-06-16 02:55:00|100.78|99.48|100.68|99.38|100.84|99.54|100.68|99.38|101
1655348400000|2022-06-16 03:00:00|100.66|99.36|100.88|99.58|101.13|99.83|100.66|99.36|91
1655348700000|2022-06-16 03:05:00|100.9|99.6|100.4|99.1|101.01|99.71|100.31|99.01|139
1655349000000|2022-06-16 03:10:00|100.47|99.17|100.13|98.83|100.6|99.3|100.13|98.83|125
1655349300000|2022-06-16 03:15:00|100.14|98.84|99.88|98.58|100.48|99.18|99.83|98.53|230
1655349600000|2022-06-16 03:20:00|99.9|98.6|100.03|98.73|100.11|98.81|99.83|98.53|134
1655349900000|2022-06-16 03:25:00|100.05|98.75|100.01|98.71|100.14|98.84|99.9|98.6|124
1655350200000|2022-06-16 03:30:00|100.02|98.72|100.15|98.85|100.24|98.94|99.91|98.61|103
1655350500000|2022-06-16 03:35:00|100.13|98.83|100.12|98.82|100.22|98.92|100.06|98.76|73
1655350800000|2022-06-16 03:40:00|100.11|98.81|99.58|98.28|100.22|98.92|99.5|98.2|132
1655351100000|2022-06-16 03:45:00|99.59|98.29|99.81|98.51|99.92|98.62|99.5|98.2|116
1655351400000|2022-06-16 03:50:00|99.82|98.52|99.83|98.53|99.97|98.67|99.81|98.51|98
1655351700000|2022-06-16 03:55:00|99.81|98.51|99.61|98.31|99.95|98.65|99.61|98.31|105
1655352000000|2022-06-16 04:00:00|99.63|98.33|99.82|98.52|100.14|98.84|99.63|98.33|108
1655352300000|2022-06-16 04:05:00|99.81|98.51|100.07|98.77|100.13|98.83|99.71|98.41|164
1655352600000|2022-06-16 04:10:00|100.11|98.81|100.37|99.07|100.41|99.11|99.99|98.69|114
1655352900000|2022-06-16 04:15:00|100.36|99.06|100.35|99.05|100.49|99.19|100.25|98.95|91
1655353200000|2022-06-16 04:20:00|100.37|99.07|100.29|98.99|100.41|99.11|100.25|98.95|59
1655353500000|2022-06-16 04:25:00|100.26|98.96|100.31|99.01|100.38|99.08|100.26|98.96|63
1655353800000|2022-06-16 04:30:00|100.33|99.03|100.33|99.03|100.35|99.05|100.2|98.9|54
1655354100000|2022-06-16 04:35:00|100.34|99.04|100.03|98.73|100.34|99.04|99.86|98.56|61
1655354400000|2022-06-16 04:40:00|100.04|98.74|99.26|97.96|100.06|98.76|99.24|97.94|122
1655354700000|2022-06-16 04:45:00|99.27|97.97|99.23|97.93|99.39|98.09|99.09|97.79|160
1655355000000|2022-06-16 04:50:00|99.18|97.88|98.99|97.69|99.27|97.97|98.8|97.5|180
1655355300000|2022-06-16 04:55:00|98.96|97.66|98.92|97.62|99.1|97.8|98.92|97.62|94
1655355600000|2022-06-16 05:00:00|98.93|97.63|98.99|97.69|99.1|97.8|98.85|97.55|112
1655355900000|2022-06-16 05:05:00|99|97.7|99.5|98.2|99.53|98.23|98.94|97.64|77
1655356200000|2022-06-16 05:10:00|99.51|98.21|99|97.7|100.2|98.9|98.97|97.67|274
1655356500000|2022-06-16 05:15:00|98.99|97.69|99.55|98.25|99.57|98.27|98.99|97.69|145
1655356800000|2022-06-16 05:20:00|99.54|98.24|99.29|97.99|99.67|98.37|99.21|97.91|130
1655357100000|2022-06-16 05:25:00|99.3|98|99.32|98.02|99.45|98.15|99.3|98|98
1655357400000|2022-06-16 05:30:00|99.31|98.01|99.21|97.91|99.4|98.1|99.18|97.88|99
1655357700000|2022-06-16 05:35:00|99.22|97.92|99.1|97.8|99.23|97.93|99.07|97.77|122
1655358000000|2022-06-16 05:40:00|99.11|97.81|99.02|97.72|99.2|97.9|98.87|97.57|134
1655358300000|2022-06-16 05:45:00|99.03|97.73|98.71|97.41|99.1|97.8|98.7|97.4|141
1655358600000|2022-06-16 05:50:00|98.65|97.35|98.37|97.07|98.65|97.35|98.08|96.78|173
1655358900000|2022-06-16 05:55:00|98.41|97.11|98.47|97.17|98.56|97.26|98.35|97.05|89
1655359200000|2022-06-16 06:00:00|98.44|97.14|98.55|97.25|98.65|97.35|98.41|97.11|102
1655359500000|2022-06-16 06:05:00|98.56|97.26|98.51|97.21|98.67|97.37|98.43|97.13|49
1655359800000|2022-06-16 06:10:00|98.53|97.23|98.5|97.2|98.61|97.31|98.38|97.08|98
1655360100000|2022-06-16 06:15:00|98.51|97.21|98.5|97.2|98.62|97.32|98.44|97.14|72
1655360400000|2022-06-16 06:20:00|98.49|97.19|98.23|96.93|98.57|97.27|98.12|96.82|124
1655360700000|2022-06-16 06:25:00|98.24|96.94|98.21|96.91|98.41|97.11|98.21|96.91|117
1655361000000|2022-06-16 06:30:00|98.22|96.92|97.98|96.68|98.3|97|97.82|96.52|168
1655361300000|2022-06-16 06:35:00|97.97|96.67|97.78|96.48|98.05|96.75|97.69|96.39|125
1655361600000|2022-06-16 06:40:00|97.79|96.49|97.57|96.27|97.8|96.5|97.51|96.21|91
1655361900000|2022-06-16 06:45:00|97.62|96.32|97.51|96.21|97.64|96.34|97.28|95.98|86
1655362200000|2022-06-16 06:50:00|97.5|96.2|97.31|96.01|97.59|96.29|97.25|95.95|97
1655362500000|2022-06-16 06:55:00|97.32|96.02|97.45|96.15|97.49|96.19|97.12|95.82|106
1655362800000|2022-06-16 07:00:00|97.43|96.13|97.92|96.62|97.94|96.64|97.43|96.13|161
1655363100000|2022-06-16 07:05:00|97.93|96.63|97.99|96.69|98.03|96.73|97.85|96.55|110
1655363400000|2022-06-16 07:10:00|98|96.7|97.92|96.62|98.09|96.79|97.9|96.6|155
1655363700000|2022-06-16 07:15:00|97.91|96.61|97.49|96.19|97.95|96.65|97.4|96.1|176
1655364000000|2022-06-16 07:20:00|97.48|96.18|96.92|95.62|97.58|96.28|96.91|95.61|172
1655364300000|2022-06-16 07:25:00|96.93|95.63|97.11|95.81|97.19|95.89|96.74|95.44|188
1655364600000|2022-06-16 07:30:00|97.12|95.82|96.9|95.6|97.12|95.82|96.56|95.26|203
1655364900000|2022-06-16 07:35:00|96.89|95.59|96.68|95.38|97.03|95.73|96.63|95.33|219
1655365200000|2022-06-16 07:40:00|96.67|95.37|96.45|95.15|96.71|95.41|96.3|95|193
1655365500000|2022-06-16 07:45:00|96.44|95.14|96.65|95.35|96.68|95.38|96.42|95.12|157
1655365800000|2022-06-16 07:50:00|96.64|95.34|96.53|95.23|96.64|95.34|96.34|95.04|209
1655366100000|2022-06-16 07:55:00|96.54|95.24|96.62|95.32|96.69|95.39|96.34|95.04|142
1655366400000|2022-06-16 08:00:00|96.61|95.31|96.65|95.35|96.69|95.39|96.34|95.04|121
1655366700000|2022-06-16 08:05:00|96.66|95.36|96.22|94.92|96.66|95.36|96.22|94.92|142
1655367000000|2022-06-16 08:10:00|96.21|94.91|96.13|94.83|96.27|94.97|96.09|94.79|124
1655367300000|2022-06-16 08:15:00|96.14|94.84|96.11|94.81|96.26|94.96|95.99|94.69|107
1655367600000|2022-06-16 08:20:00|96.12|94.82|96.39|95.09|96.42|95.12|96.11|94.81|126
1655367900000|2022-06-16 08:25:00|96.38|95.08|96.84|95.54|96.85|95.55|96.35|95.05|127
1655368200000|2022-06-16 08:30:00|96.85|95.55|97.13|95.83|97.32|96.02|96.74|95.44|185
1655368500000|2022-06-16 08:35:00|97.12|95.82|97.29|95.99|97.38|96.08|97.04|95.74|137
1655368800000|2022-06-16 08:40:00|97.26|95.96|96.91|95.61|97.27|95.97|96.81|95.51|128
1655369100000|2022-06-16 08:45:00|96.92|95.62|97.02|95.72|97.04|95.74|96.8|95.5|117
1655369400000|2022-06-16 08:50:00|97.03|95.73|97.14|95.84|97.14|95.84|96.67|95.37|136
1655369700000|2022-06-16 08:55:00|97.13|95.83|97.05|95.75|97.22|95.92|97.01|95.71|120
1655370000000|2022-06-16 09:00:00|97.04|95.74|96.43|95.13|97.07|95.77|96.34|95.04|196
1655370300000|2022-06-16 09:05:00|96.41|95.11|95.74|94.44|96.41|95.11|95.6|94.3|331
1655370600000|2022-06-16 09:10:00|95.73|94.43|95.46|94.16|95.75|94.45|95.25|93.95|221
1655370900000|2022-06-16 09:15:00|95.47|94.17|95.17|93.87|95.52|94.22|94.97|93.67|259
1655371200000|2022-06-16 09:20:00|95.18|93.88|94.98|93.68|95.32|94.02|94.96|93.66|193
1655371500000|2022-06-16 09:25:00|94.99|93.69|94.96|93.66|95.11|93.81|94.74|93.44|279
1655371800000|2022-06-16 09:30:00|94.97|93.67|94.51|93.21|94.98|93.68|94.41|93.11|211
1655372100000|2022-06-16 09:35:00|94.5|93.2|94.03|92.73|94.55|93.25|94.03|92.73|145
1655372400000|2022-06-16 09:40:00|94.06|92.76|94.1|92.8|94.21|92.91|93.87|92.57|139
1655372700000|2022-06-16 09:45:00|94.09|92.79|93.94|92.64|94.28|92.98|93.85|92.55|141
1655373000000|2022-06-16 09:50:00|93.95|92.65|94.13|92.83|94.14|92.84|93.75|92.45|152
1655373300000|2022-06-16 09:55:00|94.12|92.82|94.39|93.09|94.41|93.11|94.09|92.79|90
1655373600000|2022-06-16 10:00:00|94.41|93.11|94.13|92.83|94.51|93.21|94.12|92.82|115
1655373900000|2022-06-16 10:05:00|94.12|92.82|94.07|92.77|94.13|92.83|93.89|92.59|67
1655374200000|2022-06-16 10:10:00|94.08|92.78|93.94|92.64|94.15|92.85|93.85|92.55|132
1655374500000|2022-06-16 10:15:00|93.95|92.65|94.04|92.74|94.16|92.86|93.84|92.54|116
1655374800000|2022-06-16 10:20:00|94.05|92.75|93.95|92.65|94.12|92.82|93.92|92.62|84
1655375100000|2022-06-16 10:25:00|93.97|92.67|93.35|92.05|93.97|92.67|93.17|91.87|189
1655375400000|2022-06-16 10:30:00|93.34|92.04|93.04|91.74|93.44|92.14|93.04|91.74|90
1655375700000|2022-06-16 10:35:00|93.05|91.75|92.92|91.62|93.31|92.01|92.9|91.6|169
1655376000000|2022-06-16 10:40:00|92.91|91.61|93.18|91.88|93.2|91.9|92.79|91.49|163
1655376300000|2022-06-16 10:45:00|93.19|91.89|93.1|91.8|93.24|91.94|93.03|91.73|123
1655376600000|2022-06-16 10:50:00|93.13|91.83|94.14|92.84|94.42|93.12|92.83|91.53|258
1655376900000|2022-06-16 10:55:00|94.15|92.85|94.24|92.94|94.65|93.35|93.73|92.43|286
1655377200000|2022-06-16 11:00:00|94.23|92.93|94.45|93.15|94.45|93.15|93.94|92.64|264
1655377500000|2022-06-16 11:05:00|94.47|93.17|94.33|93.03|94.65|93.35|94.25|92.95|195
1655377800000|2022-06-16 11:10:00|94.32|93.02|94.39|93.09|94.39|93.09|94.17|92.87|175
1655378100000|2022-06-16 11:15:00|94.38|93.08|94.16|92.86|94.39|93.09|94.08|92.78|151
1655378400000|2022-06-16 11:20:00|94.15|92.85|93.34|92.04|94.16|92.86|93.34|92.04|206
1655378700000|2022-06-16 11:25:00|93.38|92.08|93.48|92.18|93.72|92.42|93.29|91.99|160
1655379000000|2022-06-16 11:30:00|93.54|92.24|93.92|92.62|93.92|92.62|93.19|91.89|192
1655379300000|2022-06-16 11:35:00|93.91|92.61|93.74|92.44|94.01|92.71|93.74|92.44|164
1655379600000|2022-06-16 11:40:00|93.73|92.43|93.74|92.44|93.95|92.65|93.71|92.41|161
1655379900000|2022-06-16 11:45:00|93.75|92.45|93.21|91.91|93.75|92.45|93.11|91.81|213
1655380200000|2022-06-16 11:50:00|93.22|91.92|92.56|91.26|93.33|92.03|92.52|91.22|136
1655380500000|2022-06-16 11:55:00|92.55|91.25|93.22|91.92|93.32|92.02|92.25|90.95|264
1655380800000|2022-06-16 12:00:00|93.17|91.87|93.57|92.27|93.62|92.32|93.13|91.83|204
1655381100000|2022-06-16 12:05:00|93.58|92.28|93.64|92.34|93.67|92.37|93.41|92.11|122
1655381400000|2022-06-16 12:10:00|93.65|92.35|93.66|92.36|93.72|92.42|93.52|92.22|83
1655381700000|2022-06-16 12:15:00|93.65|92.35|93.04|91.74|93.7|92.4|92.95|91.65|193
1655382000000|2022-06-16 12:20:00|93.05|91.75|94.58|93.28|94.58|93.28|93.05|91.75|233
1655382300000|2022-06-16 12:25:00|94.62|93.32|94.74|93.44|95.38|94.08|94.26|92.96|331
1655382600000|2022-06-16 12:30:00|94.75|93.45|95.16|93.86|95.66|94.36|94.59|93.29|424
1655382900000|2022-06-16 12:35:00|95.15|93.85|94.91|93.61|95.18|93.88|94.87|93.57|317
1655383200000|2022-06-16 12:40:00|94.92|93.62|94.44|93.14|94.92|93.62|94.18|92.88|258
1655383500000|2022-06-16 12:45:00|94.43|93.13|94.35|93.05|94.59|93.29|93.93|92.63|243
1655383800000|2022-06-16 12:50:00|94.36|93.06|93.95|92.65|94.39|93.09|93.84|92.54|216
1655384100000|2022-06-16 12:55:00|93.96|92.66|93.6|92.3|94.01|92.71|93.6|92.3|164
1655384400000|2022-06-16 13:00:00|93.58|92.28|94.65|93.35|94.67|93.37|93.53|92.23|188
1655384700000|2022-06-16 13:05:00|94.72|93.42|94.58|93.28|94.86|93.56|94.19|92.89|185
1655385000000|2022-06-16 13:10:00|94.57|93.27|94.57|93.27|94.86|93.56|94.24|92.94|191
1655385300000|2022-06-16 13:15:00|94.56|93.26|94.03|92.73|94.68|93.38|94.01|92.71|217
1655385600000|2022-06-16 13:20:00|94.04|92.74|94.29|92.99|94.31|93.01|94.03|92.73|155
1655385900000|2022-06-16 13:25:00|94.28|92.98|94.45|93.15|94.52|93.22|94.14|92.84|201
1655386200000|2022-06-16 13:30:00|94.44|93.14|93.39|92.09|95.14|93.84|93.15|91.85|452
1655386500000|2022-06-16 13:35:00|93.38|92.08|93.38|92.08|94.36|93.06|93.09|91.79|482
1655386800000|2022-06-16 13:40:00|93.36|92.06|93.19|91.89|93.97|92.67|92.96|91.66|393
1655387100000|2022-06-16 13:45:00|93.22|91.92|93.9|92.6|94.08|92.78|93.07|91.77|371
1655387400000|2022-06-16 13:50:00|93.86|92.56|92.44|91.14|93.86|92.56|91.76|90.46|420
1655387700000|2022-06-16 13:55:00|92.43|91.13|92.78|91.48|92.98|91.68|92.12|90.82|334
1655388000000|2022-06-16 14:00:00|92.75|91.45|91.75|90.45|92.75|91.45|91.73|90.43|424
1655388300000|2022-06-16 14:05:00|91.74|90.44|92.2|90.9|92.22|90.92|91.57|90.27|403
1655388600000|2022-06-16 14:10:00|92.19|90.89|92.14|90.84|92.36|91.06|91.85|90.55|246
1655388900000|2022-06-16 14:15:00|92.13|90.83|92.61|91.31|93.11|91.81|91.95|90.65|308
1655389200000|2022-06-16 14:20:00|92.6|91.3|92.78|91.48|93.22|91.92|92.6|91.3|317
1655389500000|2022-06-16 14:25:00|92.76|91.46|93.27|91.97|93.42|92.12|92.76|91.46|220
1655389800000|2022-06-16 14:30:00|93.23|91.93|93.47|92.17|93.95|92.65|93.03|91.73|325
1655390100000|2022-06-16 14:35:00|93.46|92.16|93.15|91.85|93.64|92.34|93.13|91.83|223
1655390400000|2022-06-16 14:40:00|93.19|91.89|92.95|91.65|93.57|92.27|92.95|91.65|219
1655390700000|2022-06-16 14:45:00|92.93|91.63|93.37|92.07|93.57|92.27|92.73|91.43|307
1655391000000|2022-06-16 14:50:00|93.35|92.05|93.43|92.13|93.45|92.15|92.68|91.38|296
1655391300000|2022-06-16 14:55:00|93.49|92.19|92.95|91.65|93.65|92.35|92.93|91.63|230
1655391600000|2022-06-16 15:00:00|92.96|91.66|93.53|92.23|93.57|92.27|92.95|91.65|264
1655391900000|2022-06-16 15:05:00|93.54|92.24|94.23|92.93|94.29|92.99|93.42|92.12|263
1655392200000|2022-06-16 15:10:00|94.25|92.95|94.31|93.01|94.57|93.27|94.03|92.73|244
1655392500000|2022-06-16 15:15:00|94.32|93.02|93.97|92.67|94.75|93.45|93.84|92.54|272
1655392800000|2022-06-16 15:20:00|93.98|92.68|94.27|92.97|94.36|93.06|93.83|92.53|238
1655393100000|2022-06-16 15:25:00|94.24|92.94|94.55|93.25|95|93.7|94.21|92.91|221
1655393400000|2022-06-16 15:30:00|94.56|93.26|94.48|93.18|94.67|93.37|94.28|92.98|186
1655393700000|2022-06-16 15:35:00|94.47|93.17|95|93.7|95.02|93.72|94.23|92.93|116
1655394000000|2022-06-16 15:40:00|94.98|93.68|94.89|93.59|95.01|93.71|94.6|93.3|222
1655394300000|2022-06-16 15:45:00|94.88|93.58|94.75|93.45|95.06|93.76|94.6|93.3|187
1655394600000|2022-06-16 15:50:00|94.78|93.48|94.25|92.95|94.78|93.48|94.12|92.82|224
1655394900000|2022-06-16 15:55:00|94.24|92.94|94.5|93.2|94.51|93.21|94.1|92.8|103
1655395200000|2022-06-16 16:00:00|94.49|93.19|93.92|92.62|94.49|93.19|93.85|92.55|224
1655395500000|2022-06-16 16:05:00|93.91|92.61|94.04|92.74|94.13|92.83|93.85|92.55|93
1655395800000|2022-06-16 16:10:00|94|92.7|93.69|92.39|94.05|92.75|93.69|92.39|214
1655396100000|2022-06-16 16:15:00|93.68|92.38|94.16|92.86|94.27|92.97|93.58|92.28|193
1655396400000|2022-06-16 16:20:00|94.15|92.85|94.51|93.21|94.57|93.27|94.04|92.74|224
1655396700000|2022-06-16 16:25:00|94.55|93.25|94.6|93.3|94.66|93.36|94.43|93.13|154
1655397000000|2022-06-16 16:30:00|94.63|93.33|94.53|93.23|94.77|93.47|94.33|93.03|178
1655397300000|2022-06-16 16:35:00|94.52|93.22|94.62|93.32|94.63|93.33|94.32|93.02|92
1655397600000|2022-06-16 16:40:00|94.65|93.35|94.7|93.4|94.76|93.46|94.5|93.2|100
1655397900000|2022-06-16 16:45:00|94.73|93.43|95.02|93.72|95.13|93.83|94.41|93.11|164
1655398200000|2022-06-16 16:50:00|95.03|93.73|94.93|93.63|95.25|93.95|94.91|93.61|170
1655398500000|2022-06-16 16:55:00|94.92|93.62|95.03|93.73|95.03|93.73|94.82|93.52|173
1655398800000|2022-06-16 17:00:00|95.07|93.77|94.93|93.63|95.08|93.78|94.88|93.58|142
1655399100000|2022-06-16 17:05:00|94.92|93.62|95.06|93.76|95.07|93.77|94.72|93.42|190
1655399400000|2022-06-16 17:10:00|95.05|93.75|95.23|93.93|95.27|93.97|95.01|93.71|140
1655399700000|2022-06-16 17:15:00|95.22|93.92|95.24|93.94|95.71|94.41|95.11|93.81|176
1655400000000|2022-06-16 17:20:00|95.23|93.93|95.11|93.81|95.34|94.04|95.02|93.72|195
1655400300000|2022-06-16 17:25:00|95.12|93.82|95.33|94.03|95.44|94.14|94.93|93.63|167
1655400600000|2022-06-16 17:30:00|95.35|94.05|95.5|94.2|95.52|94.22|95.15|93.85|142
1655400900000|2022-06-16 17:35:00|95.51|94.21|95.33|94.03|95.53|94.23|95.22|93.92|142
1655401200000|2022-06-16 17:40:00|95.35|94.05|94.94|93.64|95.35|94.05|94.94|93.64|171
1655401500000|2022-06-16 17:45:00|94.93|93.63|94.75|93.45|95.12|93.82|94.71|93.41|207
1655401800000|2022-06-16 17:50:00|94.76|93.46|94.7|93.4|94.79|93.49|94.64|93.34|125
1655402100000|2022-06-16 17:55:00|94.72|93.42|94.71|93.41|94.75|93.45|94.63|93.33|101
1655402400000|2022-06-16 18:00:00|94.69|93.39|94.76|93.46|94.86|93.56|94.67|93.37|106
1655402700000|2022-06-16 18:05:00|94.78|93.48|94.41|93.11|94.88|93.58|94.11|92.81|146
1655403000000|2022-06-16 18:10:00|94.4|93.1|94.3|93|94.54|93.24|94.24|92.94|111
1655403300000|2022-06-16 18:15:00|94.29|92.99|94.26|92.96|94.34|93.04|94.11|92.81|142
1655403600000|2022-06-16 18:20:00|94.25|92.95|94.21|92.91|94.38|93.08|93.96|92.66|125
1655403900000|2022-06-16 18:25:00|94.2|92.9|94.15|92.85|94.27|92.97|94.12|92.82|47
1655404200000|2022-06-16 18:30:00|94.12|92.82|94.23|92.93|94.34|93.04|94.11|92.81|80
1655404500000|2022-06-16 18:35:00|94.22|92.92|94.41|93.11|94.41|93.11|93.91|92.61|100
1655404800000|2022-06-16 18:40:00|94.43|93.13|94.38|93.08|94.53|93.23|94.34|93.04|25
1655405100000|2022-06-16 18:45:00|94.37|93.07|93.92|92.62|94.53|93.23|93.91|92.61|145
1655405400000|2022-06-16 18:50:00|93.93|92.63|94.03|92.73|94.19|92.89|93.93|92.63|109
1655405700000|2022-06-16 18:55:00|94.06|92.76|94.45|93.15|94.45|93.15|94.04|92.74|69
1655406000000|2022-06-16 19:00:00|94.44|93.14|94.6|93.3|94.9|93.6|94.41|93.11|96
1655406300000|2022-06-16 19:05:00|94.59|93.29|94.99|93.69|95|93.7|94.41|93.11|119
1655406600000|2022-06-16 19:10:00|94.95|93.65|94.37|93.07|95.03|93.73|94.23|92.93|193
1655406900000|2022-06-16 19:15:00|94.36|93.06|94.48|93.18|94.48|93.18|94.19|92.89|145
1655407200000|2022-06-16 19:20:00|94.5|93.2|94.43|93.13|94.6|93.3|94.41|93.11|117
1655407500000|2022-06-16 19:25:00|94.42|93.12|94.52|93.22|94.59|93.29|94.41|93.11|118
1655407800000|2022-06-16 19:30:00|94.51|93.21|93.62|92.32|94.57|93.27|93.62|92.32|172
1655408100000|2022-06-16 19:35:00|93.63|92.33|93.12|91.82|93.74|92.44|92.6|91.3|372
1655408400000|2022-06-16 19:40:00|93.16|91.86|93.24|91.94|93.46|92.16|93.13|91.83|202
1655408700000|2022-06-16 19:45:00|93.25|91.95|92.71|91.41|93.43|92.13|92.67|91.37|193
1655409000000|2022-06-16 19:50:00|92.74|91.44|92.94|91.64|92.97|91.67|92.74|91.44|146
1655409300000|2022-06-16 19:55:00|92.99|91.69|93|91.7|93.02|91.72|92.82|91.52|149
1655409600000|2022-06-16 20:00:00|93.01|91.71|93.7|92.4|93.72|92.42|92.86|91.56|157
1655409900000|2022-06-16 20:05:00|93.69|92.39|93.33|92.03|93.72|92.42|93.33|92.03|106
1655410200000|2022-06-16 20:10:00|93.34|92.04|93.7|92.4|93.71|92.41|93.34|92.04|98
1655410500000|2022-06-16 20:15:00|93.71|92.41|93.61|92.31|93.75|92.45|93.61|92.31|58
1655410800000|2022-06-16 20:20:00|93.62|92.32|93.64|92.34|93.73|92.43|93.53|92.23|61
1655411100000|2022-06-16 20:25:00|93.65|92.35|93.89|92.59|93.93|92.63|93.6|92.3|89
1655411400000|2022-06-16 20:30:00|93.91|92.61|93.75|92.45|93.91|92.61|93.66|92.36|108
1655411700000|2022-06-16 20:35:00|93.76|92.46|93.85|92.55|94.16|92.86|93.05|91.75|252
1655412000000|2022-06-16 20:40:00|93.84|92.54|94.24|92.94|94.24|92.94|93.6|92.3|245
1655412300000|2022-06-16 20:45:00|94.25|92.95|94.23|92.93|94.35|93.05|94.02|92.72|251
1655412600000|2022-06-16 20:50:00|94.22|92.92|94.05|92.75|94.27|92.97|94|92.7|156
1655412900000|2022-06-16 20:55:00|94.03|92.73|93.98|92.68|94.2|92.9|93.82|92.52|161
1655413200000|2022-06-16 21:00:00|94.01|92.71|94.02|92.72|94.16|92.86|93.87|92.57|108
1655413500000|2022-06-16 21:05:00|94.03|92.73|93.85|92.55|94.14|92.84|93.84|92.54|99
1655413800000|2022-06-16 21:10:00|93.86|92.56|93.93|92.63|94.02|92.72|93.77|92.47|121
1655414100000|2022-06-16 21:15:00|93.95|92.65|94.1|92.8|94.16|92.86|93.95|92.65|68
1655414400000|2022-06-16 21:20:00|94.09|92.79|94.33|93.03|94.36|93.06|94.05|92.75|51
1655414700000|2022-06-16 21:25:00|94.34|93.04|94.25|92.95|94.38|93.08|94.24|92.94|64
1655415000000|2022-06-16 21:30:00|94.24|92.94|94.77|93.47|95.27|93.97|94.22|92.92|134
1655415300000|2022-06-16 21:35:00|94.75|93.45|94.75|93.45|94.77|93.47|94.73|93.43|33
1655415600000|2022-06-16 21:40:00|94.76|93.46|94.23|92.93|94.76|93.46|94.23|92.93|63
1655415900000|2022-06-16 21:45:00|94.24|92.94|94.08|92.78|94.33|93.03|94.08|92.78|58
1655416200000|2022-06-16 21:50:00|94.07|92.77|93.69|92.39|94.08|92.78|93.68|92.38|140
1655416500000|2022-06-16 21:55:00|93.68|92.38|93.26|91.96|93.7|92.4|93.19|91.89|126
1655416800000|2022-06-16 22:00:00|93.25|91.95|93.03|91.73|93.32|92.02|92.94|91.64|111
1655417100000|2022-06-16 22:05:00|93.04|91.74|92.85|91.55|93.04|91.74|92.85|91.55|23
1654365600000|2022-06-04 18:00:00|128.19|126.79|128.48|127.08|128.57|127.17|128.19|126.79|72
1654365900000|2022-06-04 18:05:00|128.45|127.05|128.35|126.95|128.49|127.09|128.35|126.95|47
1654366200000|2022-06-04 18:10:00|128.37|126.97|128.27|126.87|128.38|126.98|128.19|126.79|48
1654366500000|2022-06-04 18:15:00|128.29|126.89|128.33|126.93|128.37|126.97|128.23|126.83|74
1654366800000|2022-06-04 18:20:00|128.32|126.92|128.38|126.98|128.41|127.01|128.31|126.91|25
1654367100000|2022-06-04 18:25:00|128.39|126.99|128.4|127|128.49|127.09|128.29|126.89|63
1654367400000|2022-06-04 18:30:00|128.42|127.02|128.54|127.14|128.54|127.14|128.36|126.96|46
1654367700000|2022-06-04 18:35:00|128.55|127.15|128.65|127.25|128.7|127.3|128.52|127.12|47
1654368000000|2022-06-04 18:40:00|128.64|127.24|128.68|127.28|128.71|127.31|128.61|127.21|29
1654368300000|2022-06-04 18:45:00|128.69|127.29|128.91|127.51|128.97|127.57|128.69|127.29|51
1654368600000|2022-06-04 18:50:00|128.9|127.5|128.92|127.52|128.93|127.53|128.81|127.41|55
1654368900000|2022-06-04 18:55:00|128.93|127.53|128.91|127.51|129.02|127.62|128.91|127.51|21
1654369200000|2022-06-04 19:00:00|128.9|127.5|128.84|127.44|128.9|127.5|128.73|127.33|83
1654369500000|2022-06-04 19:05:00|128.83|127.43|128.29|126.89|128.84|127.44|128.28|126.88|88
1654369800000|2022-06-04 19:10:00|128.27|126.87|128.33|126.93|128.4|127|128.05|126.65|99
1654370100000|2022-06-04 19:15:00|128.31|126.91|128.29|126.89|128.35|126.95|128.19|126.79|75
1654370400000|2022-06-04 19:20:00|128.3|126.9|128.37|126.97|128.38|126.98|128.28|126.88|28
1654370700000|2022-06-04 19:25:00|128.38|126.98|128.37|126.97|128.38|126.98|128.28|126.88|38
1654371000000|2022-06-04 19:30:00|128.38|126.98|128.28|126.88|128.38|126.98|128.27|126.87|22
1654371300000|2022-06-04 19:35:00|128.29|126.89|128.14|126.74|128.3|126.9|128.08|126.68|58
1654371600000|2022-06-04 19:40:00|128.13|126.73|128.19|126.79|128.19|126.79|128.05|126.65|29
1654371900000|2022-06-04 19:45:00|128.23|126.83|128.15|126.75|128.29|126.89|128.15|126.75|46
1654372200000|2022-06-04 19:50:00|128.16|126.76|128.2|126.8|128.25|126.85|128.14|126.74|35
1654372500000|2022-06-04 19:55:00|128.21|126.81|128.35|126.95|128.39|126.99|128.2|126.8|83
1654372800000|2022-06-04 20:00:00|128.34|126.94|128.68|127.28|128.68|127.28|128.24|126.84|39
1654373100000|2022-06-04 20:05:00|128.69|127.29|129.03|127.63|129.11|127.71|128.69|127.29|52
1654373400000|2022-06-04 20:10:00|129.02|127.62|128.12|126.72|129.02|127.62|128.07|126.67|60
1654373700000|2022-06-04 20:15:00|128.13|126.73|128.47|127.07|128.55|127.15|128.13|126.73|41
1654374000000|2022-06-04 20:20:00|128.52|127.12|128.47|127.07|128.54|127.14|128.46|127.06|14
1654374300000|2022-06-04 20:25:00|128.46|127.06|128.34|126.94|128.48|127.08|128.34|126.94|27
1654374600000|2022-06-04 20:30:00|128.33|126.93|128.54|127.14|128.56|127.16|128.26|126.86|30
1654374900000|2022-06-04 20:35:00|128.53|127.13|128.39|126.99|128.53|127.13|128.38|126.98|32
1654375200000|2022-06-04 20:40:00|128.38|126.98|128.37|126.97|128.39|126.99|128.29|126.89|17
1654375500000|2022-06-04 20:45:00|128.38|126.98|128.28|126.88|128.38|126.98|128.28|126.88|19
1654375800000|2022-06-04 20:50:00|128.27|126.87|128.48|127.08|128.48|127.08|128.2|126.8|40
1654376100000|2022-06-04 20:55:00|128.5|127.1|128.85|127.45|128.93|127.53|128.48|127.08|67
1654376400000|2022-06-04 21:00:00|128.89|127.49|129.01|127.61|129.09|127.69|128.88|127.48|57
1654376700000|2022-06-04 21:05:00|129.03|127.63|128.84|127.44|129.11|127.71|128.84|127.44|52
1654377000000|2022-06-04 21:10:00|128.83|127.43|128.8|127.4|128.83|127.43|128.77|127.37|28
1654377300000|2022-06-04 21:15:00|128.81|127.41|128.8|127.4|128.81|127.41|128.79|127.39|22
1654377600000|2022-06-04 21:20:00|128.81|127.41|128.99|127.59|128.99|127.59|128.8|127.4|27
1654377900000|2022-06-04 21:25:00|128.98|127.58|128.89|127.49|128.99|127.59|128.88|127.48|38
1654378200000|2022-06-04 21:30:00|128.9|127.5|128.79|127.39|128.9|127.5|128.77|127.37|26
1654378500000|2022-06-04 21:35:00|128.78|127.38|128.73|127.33|128.79|127.39|128.72|127.32|28
1654378800000|2022-06-04 21:40:00|128.74|127.34|128.98|127.58|129.04|127.64|128.73|127.33|47
1654379100000|2022-06-04 21:45:00|128.99|127.59|128.68|127.28|128.99|127.59|128.68|127.28|62
1654379400000|2022-06-04 21:50:00|128.67|127.27|128.35|126.95|128.67|127.27|128.33|126.93|39
1654379700000|2022-06-04 21:55:00|128.36|126.96|128.55|127.15|128.62|127.22|128.34|126.94|55
1654380000000|2022-06-04 22:00:00|128.54|127.14|129|127.6|129|127.6|128.33|126.93|134
1654380300000|2022-06-04 22:05:00|129.03|127.63|129.43|128.03|129.46|128.06|128.99|127.59|118
1654380600000|2022-06-04 22:10:00|129.42|128.02|129.6|128.2|129.69|128.29|129.37|127.97|83
1654380900000|2022-06-04 22:15:00|129.63|128.23|129.9|128.5|130.08|128.68|129.63|128.23|101
1654381200000|2022-06-04 22:20:00|129.89|128.49|129.82|128.42|130.08|128.68|129.73|128.33|67
1654381500000|2022-06-04 22:25:00|129.83|128.43|129.08|127.68|129.83|128.43|129.02|127.62|80
1654381800000|2022-06-04 22:30:00|129.15|127.75|129.37|127.97|129.39|127.99|129.14|127.74|28
1654382100000|2022-06-04 22:35:00|129.31|127.91|129.01|127.61|129.31|127.91|128.91|127.51|79
1654382400000|2022-06-04 22:40:00|129|127.6|129|127.6|129.13|127.73|128.94|127.54|36
1654382700000|2022-06-04 22:45:00|129.01|127.61|129.16|127.76|129.28|127.88|129.01|127.61|56
1654383000000|2022-06-04 22:50:00|129.15|127.75|129.16|127.76|129.17|127.77|129.14|127.74|30
1654383300000|2022-06-04 22:55:00|129.15|127.75|129.16|127.76|129.26|127.86|129.15|127.75|40
1654383600000|2022-06-04 23:00:00|129.15|127.75|129.06|127.66|129.24|127.84|129.02|127.62|56
1654383900000|2022-06-04 23:05:00|129.07|127.67|129.1|127.7|129.27|127.87|129.07|127.67|73
1654384200000|2022-06-04 23:10:00|129.17|127.77|129.11|127.71|129.3|127.9|129.09|127.69|66
1654384500000|2022-06-04 23:15:00|129.14|127.74|128.91|127.51|129.21|127.81|128.83|127.43|73
1654384800000|2022-06-04 23:20:00|128.9|127.5|129.1|127.7|129.11|127.71|128.88|127.48|52
1654385100000|2022-06-04 23:25:00|129.08|127.68|129.11|127.71|129.17|127.77|129|127.6|72
1654385400000|2022-06-04 23:30:00|129.1|127.7|129.19|127.79|129.28|127.88|129.1|127.7|34
1654385700000|2022-06-04 23:35:00|129.2|127.8|129.22|127.82|129.32|127.92|129.19|127.79|61
1654386000000|2022-06-04 23:40:00|129.23|127.83|129.2|127.8|129.33|127.93|129.09|127.69|47
1654386300000|2022-06-04 23:45:00|129.19|127.79|129.39|127.99|129.41|128.01|129.1|127.7|80
1654386600000|2022-06-04 23:50:00|129.4|128|129.32|127.92|129.43|128.03|129.31|127.91|38
1654386900000|2022-06-04 23:55:00|129.33|127.93|129.14|127.74|129.46|128.06|129.08|127.68|69
1654387200000|2022-06-05 00:00:00|129.13|127.73|129.19|127.79|129.88|128.48|129.09|127.69|122
1654387500000|2022-06-05 00:05:00|129.18|127.78|129.02|127.62|129.31|127.91|129|127.6|52
1654387800000|2022-06-05 00:10:00|129.03|127.63|129.28|127.88|129.31|127.91|129.02|127.62|68
1654388100000|2022-06-05 00:15:00|129.29|127.89|129.14|127.74|129.33|127.93|129.14|127.74|62
1654388400000|2022-06-05 00:20:00|129.13|127.73|129.16|127.76|129.31|127.91|129.12|127.72|65
1654388700000|2022-06-05 00:25:00|129.17|127.77|129.1|127.7|129.25|127.85|129.1|127.7|36
1654389000000|2022-06-05 00:30:00|129.09|127.69|129.11|127.71|129.19|127.79|128.88|127.48|68
1654389300000|2022-06-05 00:35:00|129.14|127.74|129|127.6|129.24|127.84|129|127.6|38
1654389600000|2022-06-05 00:40:00|129.01|127.61|128.39|126.99|129.02|127.62|128.39|126.99|114
1654389900000|2022-06-05 00:45:00|128.4|127|128.45|127.05|128.46|127.06|128.31|126.91|51
1654390200000|2022-06-05 00:50:00|128.46|127.06|128.38|126.98|128.49|127.09|128.29|126.89|47
1654390500000|2022-06-05 00:55:00|128.37|126.97|128.12|126.72|128.49|127.09|128.12|126.72|83
1654390800000|2022-06-05 01:00:00|128.11|126.71|127.86|126.46|128.12|126.72|127.76|126.36|62
1654391100000|2022-06-05 01:05:00|127.84|126.44|127.5|126.1|127.92|126.52|127.4|126|96
1654391400000|2022-06-05 01:10:00|127.49|126.09|127.35|125.95|127.51|126.11|127.33|125.93|73
1654391700000|2022-06-05 01:15:00|127.32|125.92|127.02|125.62|127.32|125.92|126.65|125.25|177
1654392000000|2022-06-05 01:20:00|127.03|125.63|127.2|125.8|127.2|125.8|126.96|125.56|55
1654392300000|2022-06-05 01:25:00|127.21|125.81|127.33|125.93|127.33|125.93|127.14|125.74|47
1654392600000|2022-06-05 01:30:00|127.32|125.92|127.27|125.87|127.37|125.97|127.13|125.73|78
1654392900000|2022-06-05 01:35:00|127.28|125.88|127.13|125.73|127.33|125.93|126.91|125.51|82
1654393200000|2022-06-05 01:40:00|127.12|125.72|127.14|125.74|127.21|125.81|127.1|125.7|45
1654393500000|2022-06-05 01:45:00|127.2|125.8|127|125.6|127.24|125.84|126.87|125.47|57
1654393800000|2022-06-05 01:50:00|126.99|125.59|126.96|125.56|127.2|125.8|126.79|125.39|91
1654394100000|2022-06-05 01:55:00|126.95|125.55|126.47|125.07|127|125.6|126.41|125.01|111
1654394400000|2022-06-05 02:00:00|126.46|125.06|126.83|125.43|126.83|125.43|126.32|124.92|80
1654394700000|2022-06-05 02:05:00|126.82|125.42|127|125.6|127.01|125.61|126.7|125.3|65
1654395000000|2022-06-05 02:10:00|126.99|125.59|127.09|125.69|127.19|125.79|126.91|125.51|119
1654395300000|2022-06-05 02:15:00|127.08|125.68|127.27|125.87|127.38|125.98|127.07|125.67|36
1654395600000|2022-06-05 02:20:00|127.28|125.88|127.38|125.98|127.38|125.98|127.19|125.79|48
1654395900000|2022-06-05 02:25:00|127.42|126.02|127.37|125.97|127.49|126.09|127.36|125.96|29
1654396200000|2022-06-05 02:30:00|127.36|125.96|127.45|126.05|127.53|126.13|127.36|125.96|58
1654396500000|2022-06-05 02:35:00|127.46|126.06|127.42|126.02|127.54|126.14|127.34|125.94|48
1654396800000|2022-06-05 02:40:00|127.43|126.03|127.47|126.07|127.49|126.09|127.33|125.93|32
1654397100000|2022-06-05 02:45:00|127.48|126.08|127.66|126.26|127.68|126.28|127.48|126.08|24
1654397400000|2022-06-05 02:50:00|127.65|126.25|127.58|126.18|127.68|126.28|127.56|126.16|29
1654397700000|2022-06-05 02:55:00|127.59|126.19|127.59|126.19|127.65|126.25|127.57|126.17|26
1654398000000|2022-06-05 03:00:00|127.6|126.2|127.44|126.04|127.63|126.23|127.32|125.92|46
1654398300000|2022-06-05 03:05:00|127.45|126.05|127.65|126.25|127.67|126.27|127.45|126.05|28
1654398600000|2022-06-05 03:10:00|127.67|126.27|127.98|126.58|128.04|126.64|127.67|126.27|68
1654398900000|2022-06-05 03:15:00|127.97|126.57|127.9|126.5|127.98|126.58|127.86|126.46|53
1654399200000|2022-06-05 03:20:00|127.91|126.51|127.98|126.58|128.08|126.68|127.91|126.51|27
1654399500000|2022-06-05 03:25:00|127.99|126.59|127.99|126.59|128.11|126.71|127.97|126.57|38
1654399800000|2022-06-05 03:30:00|128|126.6|127.83|126.43|128.01|126.61|127.8|126.4|57
1654400100000|2022-06-05 03:35:00|127.82|126.42|127.79|126.39|127.83|126.43|127.77|126.37|23
1654400400000|2022-06-05 03:40:00|127.8|126.4|127.54|126.14|127.8|126.4|127.46|126.06|65
1654400700000|2022-06-05 03:45:00|127.53|126.13|127.37|125.97|127.53|126.13|127.36|125.96|38
1654401000000|2022-06-05 03:50:00|127.35|125.95|127.28|125.88|127.36|125.96|127.16|125.76|67
1654401300000|2022-06-05 03:55:00|127.26|125.86|127.81|126.41|127.83|126.43|127.25|125.85|62
1654401600000|2022-06-05 04:00:00|127.8|126.4|127.82|126.42|127.83|126.43|127.79|126.39|20
1654401900000|2022-06-05 04:05:00|127.83|126.43|127.53|126.13|128|126.6|127.46|126.06|114
1654402200000|2022-06-05 04:10:00|127.46|126.06|127.24|125.84|127.46|126.06|127.24|125.84|52
1654402500000|2022-06-05 04:15:00|127.23|125.83|127.46|126.06|127.54|126.14|127.22|125.82|44
1654402800000|2022-06-05 04:20:00|127.45|126.05|127.25|125.85|127.47|126.07|127.24|125.84|37
1654403100000|2022-06-05 04:25:00|127.24|125.84|127.33|125.93|127.33|125.93|127.11|125.71|47
1654403400000|2022-06-05 04:30:00|127.32|125.92|127.16|125.76|127.32|125.92|127.15|125.75|42
1654403700000|2022-06-05 04:35:00|127.18|125.78|127.36|125.96|127.37|125.97|127.18|125.78|36
1654404000000|2022-06-05 04:40:00|127.37|125.97|127.37|125.97|127.59|126.19|127.34|125.94|42
1654404300000|2022-06-05 04:45:00|127.36|125.96|127.46|126.06|127.46|126.06|127.26|125.86|47
1654404600000|2022-06-05 04:50:00|127.45|126.05|127.36|125.96|127.52|126.12|127.36|125.96|40
1654404900000|2022-06-05 04:55:00|127.35|125.95|127.24|125.84|127.35|125.95|127.24|125.84|19
1654405200000|2022-06-05 05:00:00|127.25|125.85|127.47|126.07|127.47|126.07|127.25|125.85|39
1654405500000|2022-06-05 05:05:00|127.46|126.06|127.52|126.12|127.55|126.15|126.88|125.48|116
1654405800000|2022-06-05 05:10:00|127.53|126.13|127.9|126.5|127.95|126.55|127.45|126.05|106
1654406100000|2022-06-05 05:15:00|127.89|126.49|127.79|126.39|127.91|126.51|127.79|126.39|32
1654406400000|2022-06-05 05:20:00|127.8|126.4|127.9|126.5|127.96|126.56|127.71|126.31|33
1654406700000|2022-06-05 05:25:00|127.87|126.47|127.99|126.59|127.99|126.59|127.73|126.33|42
1654407000000|2022-06-05 05:30:00|127.98|126.58|127.98|126.58|128.05|126.65|127.88|126.48|58
1654407300000|2022-06-05 05:35:00|127.99|126.59|127.89|126.49|128.06|126.66|127.89|126.49|36
1654407600000|2022-06-05 05:40:00|127.88|126.48|127.89|126.49|127.98|126.58|127.77|126.37|56
1654407900000|2022-06-05 05:45:00|127.9|126.5|127.98|126.58|128.16|126.76|127.86|126.46|78
1654408200000|2022-06-05 05:50:00|127.97|126.57|128.05|126.65|128.07|126.67|127.96|126.56|52
1654408500000|2022-06-05 05:55:00|128.06|126.66|128.06|126.66|128.18|126.78|128.05|126.65|44
1654408800000|2022-06-05 06:00:00|128.08|126.68|127.95|126.55|128.17|126.77|127.89|126.49|45
1654409100000|2022-06-05 06:05:00|127.96|126.56|127.89|126.49|127.96|126.56|127.79|126.39|35
1654409400000|2022-06-05 06:10:00|127.88|126.48|127.78|126.38|127.91|126.51|127.77|126.37|32
1654409700000|2022-06-05 06:15:00|127.79|126.39|127.78|126.38|127.8|126.4|127.77|126.37|16
1654410000000|2022-06-05 06:20:00|127.77|126.37|127.44|126.04|127.86|126.46|127.34|125.94|84
1654410300000|2022-06-05 06:25:00|127.45|126.05|127.49|126.09|127.62|126.22|127.39|125.99|49
1654410600000|2022-06-05 06:30:00|127.47|126.07|127.8|126.4|127.83|126.43|127.45|126.05|67
1654410900000|2022-06-05 06:35:00|127.81|126.41|127.99|126.59|128|126.6|127.79|126.39|50
1654411200000|2022-06-05 06:40:00|128|126.6|127.9|126.5|128|126.6|127.9|126.5|34
1654411500000|2022-06-05 06:45:00|127.89|126.49|127.72|126.32|127.9|126.5|127.71|126.31|43
1654411800000|2022-06-05 06:50:00|127.7|126.3|127.46|126.06|127.72|126.32|127.45|126.05|38
1654412100000|2022-06-05 06:55:00|127.45|126.05|127.47|126.07|127.54|126.14|127.33|125.93|65
1654412400000|2022-06-05 07:00:00|127.46|126.06|127.4|126|127.49|126.09|127.27|125.87|57
1654412700000|2022-06-05 07:05:00|127.37|125.97|127.56|126.16|127.57|126.17|127.37|125.97|57
1654413000000|2022-06-05 07:10:00|127.57|126.17|127.49|126.09|127.69|126.29|127.49|126.09|35
1654413300000|2022-06-05 07:15:00|127.51|126.11|127.25|125.85|127.57|126.17|127.25|125.85|42
1654413600000|2022-06-05 07:20:00|127.24|125.84|127.51|126.11|127.59|126.19|127.24|125.84|36
1654413900000|2022-06-05 07:25:00|127.52|126.12|127.67|126.27|127.69|126.29|127.52|126.12|22
1654414200000|2022-06-05 07:30:00|127.62|126.22|127.5|126.1|127.68|126.28|127.47|126.07|58
1654414500000|2022-06-05 07:35:00|127.49|126.09|127.47|126.07|127.52|126.12|127.38|125.98|25
1654414800000|2022-06-05 07:40:00|127.48|126.08|127.59|126.19|127.61|126.21|127.44|126.04|35
1654415100000|2022-06-05 07:45:00|127.58|126.18|127.25|125.85|127.58|126.18|127.24|125.84|51
1654415400000|2022-06-05 07:50:00|127.26|125.86|127.19|125.79|127.4|126|127.14|125.74|85
1654415700000|2022-06-05 07:55:00|127.2|125.8|127.16|125.76|127.21|125.81|127.13|125.73|57
1654416000000|2022-06-05 08:00:00|127.15|125.75|127.24|125.84|127.26|125.86|127.15|125.75|27
1654416300000|2022-06-05 08:05:00|127.25|125.85|127.5|126.1|127.5|126.1|127.16|125.76|41
1654416600000|2022-06-05 08:10:00|127.49|126.09|127.53|126.13|127.64|126.24|127.49|126.09|30
1654416900000|2022-06-05 08:15:00|127.52|126.12|127.99|126.59|128.06|126.66|127.43|126.03|62
1654417200000|2022-06-05 08:20:00|128.02|126.62|128.15|126.75|128.15|126.75|127.99|126.59|68
1654417500000|2022-06-05 08:25:00|128.13|126.73|127.96|126.56|128.14|126.74|127.95|126.55|32
1654417800000|2022-06-05 08:30:00|127.95|126.55|127.73|126.33|128.05|126.65|127.71|126.31|67
1654418100000|2022-06-05 08:35:00|127.72|126.32|127.31|125.91|127.73|126.33|127.29|125.89|50
1654418400000|2022-06-05 08:40:00|127.3|125.9|127.24|125.84|127.39|125.99|127.21|125.81|28
1654418700000|2022-06-05 08:45:00|127.22|125.82|127.34|125.94|127.48|126.08|127.22|125.82|44
1654419000000|2022-06-05 08:50:00|127.36|125.96|127.39|125.99|127.41|126.01|127.26|125.86|40
1654419300000|2022-06-05 08:55:00|127.4|126|127.29|125.89|127.46|126.06|127.28|125.88|40
1654419600000|2022-06-05 09:00:00|127.28|125.88|127.45|126.05|127.46|126.06|127.2|125.8|49
1654419900000|2022-06-05 09:05:00|127.44|126.04|127.27|125.87|127.44|126.04|127.27|125.87|42
1654420200000|2022-06-05 09:10:00|127.28|125.88|127.11|125.71|127.33|125.93|126.99|125.59|99
1654420500000|2022-06-05 09:15:00|127.09|125.69|127.28|125.88|127.29|125.89|127|125.6|73
1654420800000|2022-06-05 09:20:00|127.29|125.89|127.08|125.68|127.32|125.92|127.06|125.66|58
1654421100000|2022-06-05 09:25:00|127.07|125.67|127.2|125.8|127.47|126.07|127.07|125.67|82
1654421400000|2022-06-05 09:30:00|127.19|125.79|127.09|125.69|127.29|125.89|127.09|125.69|58
1654421700000|2022-06-05 09:35:00|127.1|125.7|126.71|125.31|127.16|125.76|126.5|125.1|113
1654422000000|2022-06-05 09:40:00|126.7|125.3|127.1|125.7|127.19|125.79|126.57|125.17|64
1654422300000|2022-06-05 09:45:00|127.11|125.71|126.99|125.59|127.18|125.78|126.89|125.49|79
1654422600000|2022-06-05 09:50:00|127|125.6|127.11|125.71|127.17|125.77|126.99|125.59|50
1654422900000|2022-06-05 09:55:00|127.09|125.69|127.16|125.76|127.26|125.86|127|125.6|80
1654423200000|2022-06-05 10:00:00|127.15|125.75|127.21|125.81|127.3|125.9|127.13|125.73|39
1654423500000|2022-06-05 10:05:00|127.22|125.82|127.2|125.8|127.35|125.95|127.19|125.79|65
1654423800000|2022-06-05 10:10:00|127.21|125.81|127.4|126|127.4|126|127.19|125.79|43
1654424100000|2022-06-05 10:15:00|127.39|125.99|127.59|126.19|127.67|126.27|127.31|125.91|56
1654424400000|2022-06-05 10:20:00|127.6|126.2|127.38|125.98|127.6|126.2|127.32|125.92|47
1654424700000|2022-06-05 10:25:00|127.37|125.97|127.32|125.92|127.39|125.99|127.3|125.9|45
1654425000000|2022-06-05 10:30:00|127.34|125.94|127.36|125.96|127.46|126.06|127.3|125.9|47
1654425300000|2022-06-05 10:35:00|127.35|125.95|127.42|126.02|127.43|126.03|127.3|125.9|31
1654425600000|2022-06-05 10:40:00|127.41|126.01|127.26|125.86|127.41|126.01|127.25|125.85|62
1654425900000|2022-06-05 10:45:00|127.25|125.85|127.35|125.95|127.4|126|127.19|125.79|59
1654426200000|2022-06-05 10:50:00|127.36|125.96|127.27|125.87|127.42|126.02|127.26|125.86|47
1654426500000|2022-06-05 10:55:00|127.28|125.88|127.19|125.79|127.28|125.88|127.19|125.79|23
1654426800000|2022-06-05 11:00:00|127.2|125.8|127.24|125.84|127.27|125.87|127.19|125.79|39
1654427100000|2022-06-05 11:05:00|127.26|125.86|127.08|125.68|127.26|125.86|127.08|125.68|14
1654427400000|2022-06-05 11:10:00|127.07|125.67|127.06|125.66|127.09|125.69|127.05|125.65|51
1654427700000|2022-06-05 11:15:00|127.07|125.67|127.15|125.75|127.27|125.87|127.06|125.66|36
1654428000000|2022-06-05 11:20:00|127.16|125.76|127.39|125.99|127.39|125.99|127.15|125.75|44
1654428300000|2022-06-05 11:25:00|127.38|125.98|127.47|126.07|127.5|126.1|127.37|125.97|48
1654428600000|2022-06-05 11:30:00|127.48|126.08|127.49|126.09|127.5|126.1|127.36|125.96|26
1654428900000|2022-06-05 11:35:00|127.48|126.08|127.38|125.98|127.59|126.19|127.37|125.97|38
1654429200000|2022-06-05 11:40:00|127.39|125.99|127.48|126.08|127.58|126.18|127.39|125.99|41
1654429500000|2022-06-05 11:45:00|127.49|126.09|127.56|126.16|127.66|126.26|127.49|126.09|43
1654429800000|2022-06-05 11:50:00|127.57|126.17|127.66|126.26|127.69|126.29|127.57|126.17|24
1654430100000|2022-06-05 11:55:00|127.65|126.25|127.6|126.2|127.7|126.3|127.53|126.13|51
1654430400000|2022-06-05 12:00:00|127.66|126.26|127.74|126.34|127.75|126.35|127.6|126.2|33
1654430700000|2022-06-05 12:05:00|127.81|126.41|128.05|126.65|128.07|126.67|127.81|126.41|68
1654431000000|2022-06-05 12:10:00|128.07|126.67|128|126.6|128.08|126.68|127.97|126.57|39
1654431300000|2022-06-05 12:15:00|127.99|126.59|127.88|126.48|128|126.6|127.7|126.3|63
1654431600000|2022-06-05 12:20:00|127.87|126.47|127.97|126.57|127.98|126.58|127.87|126.47|30
1654431900000|2022-06-05 12:25:00|127.96|126.56|128.19|126.79|128.31|126.91|127.88|126.48|76
1654432200000|2022-06-05 12:30:00|128.2|126.8|127.97|126.57|128.28|126.88|127.9|126.5|69
1654432500000|2022-06-05 12:35:00|127.98|126.58|127.8|126.4|127.98|126.58|127.78|126.38|30
1654432800000|2022-06-05 12:40:00|127.79|126.39|127.89|126.49|127.99|126.59|127.79|126.39|65
1654433100000|2022-06-05 12:45:00|127.88|126.48|127.88|126.48|127.97|126.57|127.86|126.46|35
1654433400000|2022-06-05 12:50:00|127.9|126.5|127.97|126.57|127.98|126.58|127.87|126.47|49
1654433700000|2022-06-05 12:55:00|127.99|126.59|127.98|126.58|128|126.6|127.89|126.49|38
1654434000000|2022-06-05 13:00:00|127.99|126.59|128.07|126.67|128.15|126.75|127.97|126.57|85
1654434300000|2022-06-05 13:05:00|128.06|126.66|128.09|126.69|128.15|126.75|127.97|126.57|53
1654434600000|2022-06-05 13:10:00|128.1|126.7|128.16|126.76|128.19|126.79|128.09|126.69|14
1654434900000|2022-06-05 13:15:00|128.15|126.75|128.15|126.75|128.16|126.76|128.04|126.64|49
1654435200000|2022-06-05 13:20:00|128.14|126.74|127.97|126.57|128.14|126.74|127.97|126.57|39
1654435500000|2022-06-05 13:25:00|127.98|126.58|127.89|126.49|127.98|126.58|127.89|126.49|39
1654435800000|2022-06-05 13:30:00|127.9|126.5|127.8|126.4|127.91|126.51|127.7|126.3|74
1654436100000|2022-06-05 13:35:00|127.81|126.41|127.98|126.58|128|126.6|127.79|126.39|43
1654436400000|2022-06-05 13:40:00|127.99|126.59|127.7|126.3|128|126.6|127.69|126.29|50
1654436700000|2022-06-05 13:45:00|127.72|126.32|127.99|126.59|128|126.6|127.72|126.32|74
1654437000000|2022-06-05 13:50:00|127.98|126.58|127.16|125.76|127.98|126.58|127.15|125.75|105
1654437300000|2022-06-05 13:55:00|127.18|125.78|127.32|125.92|127.34|125.94|127.14|125.74|134
1654437600000|2022-06-05 14:00:00|127.3|125.9|127.24|125.84|127.3|125.9|127.03|125.63|95
1654437900000|2022-06-05 14:05:00|127.26|125.86|127.3|125.9|127.31|125.91|127.16|125.76|61
1654438200000|2022-06-05 14:10:00|127.31|125.91|127.21|125.81|127.31|125.91|127.12|125.72|54
1654438500000|2022-06-05 14:15:00|127.2|125.8|127.39|125.99|127.48|126.08|127.16|125.76|108
1654438800000|2022-06-05 14:20:00|127.41|126.01|127.61|126.21|127.7|126.3|127.41|126.01|95
1654439100000|2022-06-05 14:25:00|127.65|126.25|127.52|126.12|127.68|126.28|127.44|126.04|42
1654439400000|2022-06-05 14:30:00|127.53|126.13|127.53|126.13|127.66|126.26|127.52|126.12|58
1654439700000|2022-06-05 14:35:00|127.52|126.12|127.6|126.2|127.62|126.22|127.42|126.02|54
1654440000000|2022-06-05 14:40:00|127.59|126.19|127.78|126.38|127.89|126.49|127.58|126.18|88
1654440300000|2022-06-05 14:45:00|127.79|126.39|127.79|126.39|127.82|126.42|127.74|126.34|45
1654440600000|2022-06-05 14:50:00|127.8|126.4|127.9|126.5|128|126.6|127.78|126.38|64
1654440900000|2022-06-05 14:55:00|127.91|126.51|127.81|126.41|127.93|126.53|127.8|126.4|54
1654441200000|2022-06-05 15:00:00|127.82|126.42|127.9|126.5|128.01|126.61|127.82|126.42|70
1654441500000|2022-06-05 15:05:00|127.89|126.49|127.98|126.58|128.01|126.61|127.88|126.48|57
1654441800000|2022-06-05 15:10:00|127.99|126.59|128.08|126.68|128.19|126.79|127.99|126.59|80
1654442100000|2022-06-05 15:15:00|128.06|126.66|128.11|126.71|128.16|126.76|127.96|126.56|58
1654442400000|2022-06-05 15:20:00|128.1|126.7|128.25|126.85|128.36|126.96|128.08|126.68|108
1654442700000|2022-06-05 15:25:00|128.26|126.86|128.06|126.66|128.27|126.87|128.04|126.64|79
1654443000000|2022-06-05 15:30:00|128.07|126.67|128.13|126.73|128.21|126.81|127.89|126.49|91
1654443300000|2022-06-05 15:35:00|128.14|126.74|128.42|127.02|128.45|127.05|128.14|126.74|81
1654443600000|2022-06-05 15:40:00|128.43|127.03|128.36|126.96|128.53|127.13|128.34|126.94|100
1654443900000|2022-06-05 15:45:00|128.38|126.98|128.64|127.24|128.67|127.27|128.35|126.95|73
1654444200000|2022-06-05 15:50:00|128.65|127.25|128.88|127.48|128.88|127.48|128.54|127.14|89
1654444500000|2022-06-05 15:55:00|128.89|127.49|129.08|127.68|129.14|127.74|128.83|127.43|115
1654444800000|2022-06-05 16:00:00|129.06|127.66|129.3|127.9|129.3|127.9|129.06|127.66|109
1654445100000|2022-06-05 16:05:00|129.31|127.91|129.88|128.48|129.89|128.49|129.31|127.91|162
1654445400000|2022-06-05 16:10:00|129.87|128.47|129.49|128.09|130.05|128.65|129.49|128.09|135
1654445700000|2022-06-05 16:15:00|129.52|128.12|128.96|127.56|129.64|128.24|128.95|127.55|195
1654446000000|2022-06-05 16:20:00|128.97|127.57|128.62|127.22|129.14|127.74|128.61|127.21|86
1654446300000|2022-06-05 16:25:00|128.63|127.23|128.44|127.04|128.64|127.24|128.3|126.9|108
1654446600000|2022-06-05 16:30:00|128.45|127.05|128.22|126.82|128.5|127.1|128|126.6|137
1654446900000|2022-06-05 16:35:00|128.19|126.79|128.43|127.03|128.47|127.07|128.19|126.79|118
1654447200000|2022-06-05 16:40:00|128.44|127.04|128.3|126.9|128.53|127.13|128.1|126.7|123
1654447500000|2022-06-05 16:45:00|128.29|126.89|128.07|126.67|128.29|126.89|128.06|126.66|59
1654447800000|2022-06-05 16:50:00|128.08|126.68|128.18|126.78|128.22|126.82|128.04|126.64|60
1654448100000|2022-06-05 16:55:00|128.19|126.79|128.08|126.68|128.35|126.95|128.01|126.61|60
1654448400000|2022-06-05 17:00:00|128.07|126.67|128.3|126.9|128.4|127|127.9|126.5|91
1654448700000|2022-06-05 17:05:00|128.29|126.89|128.36|126.96|128.39|126.99|128.17|126.77|86
1654449000000|2022-06-05 17:10:00|128.33|126.93|128.28|126.88|128.33|126.93|128.17|126.77|93
1654449300000|2022-06-05 17:15:00|128.27|126.87|128.5|127.1|128.51|127.11|128.19|126.79|70
1654449600000|2022-06-05 17:20:00|128.52|127.12|128.86|127.46|128.89|127.49|128.46|127.06|122
1654449900000|2022-06-05 17:25:00|128.87|127.47|128.88|127.48|129.1|127.7|128.8|127.4|129
1654450200000|2022-06-05 17:30:00|128.89|127.49|129.05|127.65|129.18|127.78|128.79|127.39|104
1654450500000|2022-06-05 17:35:00|129.04|127.64|129.05|127.65|129.09|127.69|128.86|127.46|100
1654450800000|2022-06-05 17:40:00|129.01|127.61|128.89|127.49|129.08|127.68|128.78|127.38|90
1654451100000|2022-06-05 17:45:00|128.92|127.52|128.89|127.49|129.16|127.76|128.87|127.47|118
1654451400000|2022-06-05 17:50:00|128.9|127.5|128.89|127.49|129.1|127.7|128.87|127.47|70
1654451700000|2022-06-05 17:55:00|128.86|127.46|128.96|127.56|129.04|127.64|128.86|127.46|72
1654452000000|2022-06-05 18:00:00|128.97|127.57|129.09|127.69|129.31|127.91|128.97|127.57|88
1654452300000|2022-06-05 18:05:00|129.08|127.68|128.89|127.49|129.09|127.69|128.89|127.49|41
1654452600000|2022-06-05 18:10:00|128.88|127.48|128.72|127.32|128.89|127.49|128.69|127.29|62
1654452900000|2022-06-05 18:15:00|128.73|127.33|128.43|127.03|128.73|127.33|128.34|126.94|78
1654453200000|2022-06-05 18:20:00|128.5|127.1|128.43|127.03|128.57|127.17|128.35|126.95|48
1654453500000|2022-06-05 18:25:00|128.42|127.02|128.44|127.04|128.47|127.07|128.35|126.95|44
1654453800000|2022-06-05 18:30:00|128.43|127.03|128.31|126.91|128.48|127.08|128.25|126.85|59
1654454100000|2022-06-05 18:35:00|128.3|126.9|128.18|126.78|128.3|126.9|128.15|126.75|46
1654454400000|2022-06-05 18:40:00|128.17|126.77|128.35|126.95|128.39|126.99|128.17|126.77|34
1654454700000|2022-06-05 18:45:00|128.36|126.96|128.57|127.17|128.69|127.29|128.36|126.96|56
1654455000000|2022-06-05 18:50:00|128.56|127.16|128.47|127.07|128.56|127.16|128.45|127.05|46
1654455300000|2022-06-05 18:55:00|128.46|127.06|128.16|126.76|128.46|127.06|128.11|126.71|66
1654455600000|2022-06-05 19:00:00|128.15|126.75|128.37|126.97|128.55|127.15|128.15|126.75|57
1654455900000|2022-06-05 19:05:00|128.36|126.96|128.34|126.94|128.36|126.96|128.32|126.92|47
1654456200000|2022-06-05 19:10:00|128.32|126.92|128.24|126.84|128.39|126.99|128.2|126.8|51
1654456500000|2022-06-05 19:15:00|128.25|126.85|128.22|126.82|128.27|126.87|128.19|126.79|40
1654456800000|2022-06-05 19:20:00|128.21|126.81|128.27|126.87|128.37|126.97|128.21|126.81|45
1654457100000|2022-06-05 19:25:00|128.29|126.89|128.36|126.96|128.37|126.97|128.25|126.85|42
1654457400000|2022-06-05 19:30:00|128.35|126.95|128.37|126.97|128.46|127.06|128.32|126.92|50
1654457700000|2022-06-05 19:35:00|128.38|126.98|128.32|126.92|128.47|127.07|128.31|126.91|26
1654458000000|2022-06-05 19:40:00|128.29|126.89|128.35|126.95|128.44|127.04|128.28|126.88|37
1654458300000|2022-06-05 19:45:00|128.36|126.96|128.59|127.19|128.72|127.32|128.35|126.95|74
1654458600000|2022-06-05 19:50:00|128.58|127.18|128.56|127.16|128.74|127.34|128.55|127.15|68
1654458900000|2022-06-05 19:55:00|128.57|127.17|129.02|127.62|129.04|127.64|128.55|127.15|68
1654459200000|2022-06-05 20:00:00|129.03|127.63|128.92|127.52|129.1|127.7|128.78|127.38|99
1654459500000|2022-06-05 20:05:00|128.9|127.5|129.16|127.76|129.17|127.77|128.89|127.49|83
1654459800000|2022-06-05 20:10:00|129.19|127.79|129.09|127.69|129.28|127.88|129.08|127.68|54
1654460100000|2022-06-05 20:15:00|129.1|127.7|128.99|127.59|129.12|127.72|128.88|127.48|94
1654460400000|2022-06-05 20:20:00|129|127.6|128.97|127.57|129|127.6|128.81|127.41|115
1654460700000|2022-06-05 20:25:00|128.96|127.56|129.02|127.62|129.09|127.69|128.95|127.55|46
1654461000000|2022-06-05 20:30:00|129.03|127.63|128.98|127.58|129.13|127.73|128.89|127.49|53
1654461300000|2022-06-05 20:35:00|128.99|127.59|128.92|127.52|129.02|127.62|128.88|127.48|63
1654461600000|2022-06-05 20:40:00|128.93|127.53|129|127.6|129.01|127.61|128.88|127.48|41
1654461900000|2022-06-05 20:45:00|128.99|127.59|129.01|127.61|129.06|127.66|128.9|127.5|41
1654462200000|2022-06-05 20:50:00|129|127.6|128.93|127.53|129.02|127.62|128.89|127.49|32
1654462500000|2022-06-05 20:55:00|128.94|127.54|128.8|127.4|128.97|127.57|128.78|127.38|70
1654462800000|2022-06-05 21:00:00|128.81|127.41|128.66|127.26|128.89|127.49|128.66|127.26|89
1654463100000|2022-06-05 21:05:00|128.65|127.25|128.39|126.99|128.66|127.26|128.37|126.97|75
1654463400000|2022-06-05 21:10:00|128.38|126.98|128.59|127.19|128.64|127.24|128.31|126.91|51
1654463700000|2022-06-05 21:15:00|128.6|127.2|128.4|127|128.62|127.22|128.32|126.92|55
1654464000000|2022-06-05 21:20:00|128.39|126.99|128.39|126.99|128.41|127.01|128.38|126.98|25
1654464300000|2022-06-05 21:25:00|128.38|126.98|128.31|126.91|128.39|126.99|128.28|126.88|41
1654464600000|2022-06-05 21:30:00|128.33|126.93|128.38|126.98|128.39|126.99|128.31|126.91|17
1654464900000|2022-06-05 21:35:00|128.42|127.02|128.53|127.13|128.53|127.13|128.42|127.02|7
1654465200000|2022-06-05 21:40:00|128.5|127.1|128.83|127.43|128.86|127.46|128.5|127.1|24
1654465500000|2022-06-05 21:45:00|128.82|127.42|128.76|127.36|128.9|127.5|128.75|127.35|53
1654465800000|2022-06-05 21:50:00|128.77|127.37|128.92|127.52|128.96|127.56|128.77|127.37|44
1654466100000|2022-06-05 21:55:00|128.95|127.55|128.93|127.53|129.04|127.64|128.92|127.52|74
1654466400000|2022-06-05 22:00:00|128.94|127.54|129.2|127.8|129.2|127.8|128.79|127.39|150
1654466700000|2022-06-05 22:05:00|129.19|127.79|129.23|127.83|129.31|127.91|129.18|127.78|52
1654467000000|2022-06-05 22:10:00|129.25|127.85|128.83|127.43|129.25|127.85|128.83|127.43|72
1654467300000|2022-06-05 22:15:00|128.91|127.51|128.94|127.54|129.09|127.69|128.91|127.51|53
1654467600000|2022-06-05 22:20:00|128.93|127.53|129.01|127.61|129.12|127.72|128.92|127.52|47
1654467900000|2022-06-05 22:25:00|129.02|127.62|128.31|126.91|129.05|127.65|128.31|126.91|94
1654468200000|2022-06-05 22:30:00|128.33|126.93|128.03|126.63|128.39|126.99|128.01|126.61|130
1654468500000|2022-06-05 22:35:00|128.02|126.62|128.23|126.83|128.31|126.91|128.02|126.62|99
1654468800000|2022-06-05 22:40:00|128.24|126.84|128.47|127.07|128.54|127.14|128.24|126.84|85
1654469100000|2022-06-05 22:45:00|128.48|127.08|128.6|127.2|128.75|127.35|128.48|127.08|69
1654469400000|2022-06-05 22:50:00|128.59|127.19|128.7|127.3|128.75|127.35|128.59|127.19|36
1654469700000|2022-06-05 22:55:00|128.75|127.35|128.64|127.24|128.77|127.37|128.49|127.09|40
1654470000000|2022-06-05 23:00:00|128.69|127.29|128.69|127.29|128.76|127.36|128.6|127.2|42
1654470300000|2022-06-05 23:05:00|128.68|127.28|128.51|127.11|128.75|127.35|128.22|126.82|83
1654470600000|2022-06-05 23:10:00|128.52|127.12|128.61|127.21|128.69|127.29|128.52|127.12|46
1654470900000|2022-06-05 23:15:00|128.6|127.2|128.25|126.85|128.61|127.21|127.98|126.58|128
1654471200000|2022-06-05 23:20:00|128.24|126.84|128.38|126.98|128.39|126.99|128.09|126.69|74
1654471500000|2022-06-05 23:25:00|128.37|126.97|127.79|126.39|128.37|126.97|127.79|126.39|80
1654471800000|2022-06-05 23:30:00|127.78|126.38|127.99|126.59|128.1|126.7|127.78|126.38|104
1654472100000|2022-06-05 23:35:00|128.01|126.61|127.68|126.28|128.01|126.61|127.48|126.08|110
1654472400000|2022-06-05 23:40:00|127.69|126.29|127.68|126.28|127.7|126.3|127.48|126.08|53
1654472700000|2022-06-05 23:45:00|127.69|126.29|127.7|126.3|127.9|126.5|127.6|126.2|84
1654473000000|2022-06-05 23:50:00|127.71|126.31|127.89|126.49|127.92|126.52|127.67|126.27|73
1654473300000|2022-06-05 23:55:00|127.88|126.48|127.59|126.19|127.91|126.51|127.32|125.92|91
1654473600000|2022-06-06 00:00:00|127.58|126.18|127.57|126.17|127.67|126.27|126.92|125.52|177
1654473900000|2022-06-06 00:05:00|127.58|126.18|127.71|126.31|127.73|126.33|127.58|126.18|45
1654474200000|2022-06-06 00:10:00|127.72|126.32|127.88|126.48|128.2|126.8|127.72|126.32|112
1654474500000|2022-06-06 00:15:00|127.92|126.52|128.69|127.29|128.72|127.32|127.92|126.52|122
1654474800000|2022-06-06 00:20:00|128.7|127.3|128.86|127.46|128.96|127.56|128.58|127.18|60
1654475100000|2022-06-06 00:25:00|128.85|127.45|128.47|127.07|128.87|127.47|128.47|127.07|92
1654475400000|2022-06-06 00:30:00|128.46|127.06|128.9|127.5|128.99|127.59|128.46|127.06|84
1654475700000|2022-06-06 00:35:00|128.91|127.51|128.62|127.22|128.91|127.51|128.55|127.15|65
1654476000000|2022-06-06 00:40:00|128.63|127.23|128.99|127.59|129.01|127.61|128.63|127.23|71
1654476300000|2022-06-06 00:45:00|129.04|127.64|129.54|128.14|129.74|128.34|128.83|127.43|181
1654476600000|2022-06-06 00:50:00|129.53|128.13|129.52|128.12|129.71|128.31|129.38|127.98|137
1654476900000|2022-06-06 00:55:00|129.5|128.1|129.65|128.25|129.66|128.26|129.5|128.1|74
1654477200000|2022-06-06 01:00:00|129.67|128.27|130.08|128.68|130.08|128.68|129.66|128.26|120
1654477500000|2022-06-06 01:05:00|130.09|128.69|130.17|128.77|130.44|129.04|130.08|128.68|129
1654477800000|2022-06-06 01:10:00|130.18|128.78|130.18|128.78|130.23|128.83|130.02|128.62|130
1654478100000|2022-06-06 01:15:00|130.19|128.79|130.33|128.93|130.51|129.11|130.19|128.79|172
1654478400000|2022-06-06 01:20:00|130.32|128.92|130.37|128.97|130.43|129.03|130.2|128.8|136
1654478700000|2022-06-06 01:25:00|130.34|128.94|130.97|129.57|131.02|129.62|130.34|128.94|127
1654479000000|2022-06-06 01:30:00|131|129.6|130.97|129.57|131.02|129.62|130.69|129.29|96
1654479300000|2022-06-06 01:35:00|130.98|129.58|131|129.6|131.15|129.75|130.97|129.57|66
1654479600000|2022-06-06 01:40:00|131.01|129.61|131|129.6|131.04|129.64|130.81|129.41|125
1654479900000|2022-06-06 01:45:00|131.01|129.61|131.12|129.72|131.19|129.79|130.82|129.42|110
1654480200000|2022-06-06 01:50:00|131.14|129.74|131.35|129.95|131.5|130.1|131.11|129.71|238
1654480500000|2022-06-06 01:55:00|131.34|129.94|131.32|129.92|131.5|130.1|131.2|129.8|179
1654480800000|2022-06-06 02:00:00|131.34|129.94|131.61|130.21|131.72|130.32|131.34|129.94|192
1654481100000|2022-06-06 02:05:00|131.63|130.23|131.39|129.99|131.7|130.3|131.28|129.88|115
1654481400000|2022-06-06 02:10:00|131.42|130.02|131.49|130.09|131.49|130.09|131.2|129.8|108
1654481700000|2022-06-06 02:15:00|131.51|130.11|131.2|129.8|131.51|130.11|131.2|129.8|96
1654482000000|2022-06-06 02:20:00|131.21|129.81|130.99|129.59|131.31|129.91|130.99|129.59|102
1654482300000|2022-06-06 02:25:00|131|129.6|131.29|129.89|131.33|129.93|130.99|129.59|91
1654482600000|2022-06-06 02:30:00|131.3|129.9|131.51|130.11|131.89|130.49|131.3|129.9|122
1654482900000|2022-06-06 02:35:00|131.53|130.13|131.4|130|131.54|130.14|131.28|129.88|76
1654483200000|2022-06-06 02:40:00|131.41|130.01|130.83|129.43|131.91|130.51|130.83|129.43|168
1654483500000|2022-06-06 02:45:00|130.82|129.42|131.4|130|131.55|130.15|130.46|129.06|220
1654483800000|2022-06-06 02:50:00|131.38|129.98|131.18|129.78|131.42|130.02|131.13|129.73|88
1654484100000|2022-06-06 02:55:00|131.19|129.79|131.08|129.68|131.19|129.79|131.03|129.63|80
1654484400000|2022-06-06 03:00:00|131.09|129.69|131.3|129.9|131.37|129.97|131.05|129.65|99
1654484700000|2022-06-06 03:05:00|131.29|129.89|131.38|129.98|131.59|130.19|131.19|129.79|79
1654485000000|2022-06-06 03:10:00|131.37|129.97|131.57|130.17|131.69|130.29|131.27|129.87|72
1654485300000|2022-06-06 03:15:00|131.58|130.18|131.67|130.27|131.67|130.27|131.38|129.98|71
1654485600000|2022-06-06 03:20:00|131.66|130.26|131.64|130.24|131.82|130.42|131.56|130.16|86
1654485900000|2022-06-06 03:25:00|131.63|130.23|131.47|130.07|131.63|130.23|131.28|129.88|35
1654486200000|2022-06-06 03:30:00|131.48|130.08|131.49|130.09|131.59|130.19|131.39|129.99|73
1654486500000|2022-06-06 03:35:00|131.48|130.08|131.66|130.26|131.69|130.29|131.47|130.07|60
1654486800000|2022-06-06 03:40:00|131.67|130.27|131.66|130.26|131.67|130.27|131.46|130.06|79
1654487100000|2022-06-06 03:45:00|131.65|130.25|131.97|130.57|132.34|130.94|131.58|130.18|169
1654487400000|2022-06-06 03:50:00|131.98|130.58|132.06|130.66|132.11|130.71|131.89|130.49|114
1654487700000|2022-06-06 03:55:00|132.07|130.67|132.11|130.71|132.33|130.93|131.98|130.58|84
1654488000000|2022-06-06 04:00:00|132.1|130.7|132.57|131.17|132.57|131.17|132.1|130.7|77
1654488300000|2022-06-06 04:05:00|132.56|131.16|132.44|131.04|132.58|131.18|132.39|130.99|63
1654488600000|2022-06-06 04:10:00|132.43|131.03|132.48|131.08|132.51|131.11|132.19|130.79|93
1654488900000|2022-06-06 04:15:00|132.46|131.06|131.97|130.57|132.58|131.18|131.97|130.57|78
1654489200000|2022-06-06 04:20:00|131.96|130.56|132.3|130.9|132.3|130.9|131.77|130.37|114
1654489500000|2022-06-06 04:25:00|132.29|130.89|132.38|130.98|132.38|130.98|132.2|130.8|100
1654489800000|2022-06-06 04:30:00|132.4|131|132.19|130.79|132.41|131.01|132.17|130.77|78
1654490100000|2022-06-06 04:35:00|132.18|130.78|132.36|130.96|132.36|130.96|132.16|130.76|53
1654490400000|2022-06-06 04:40:00|132.37|130.97|131.97|130.57|132.38|130.98|131.88|130.48|102
1654490700000|2022-06-06 04:45:00|131.98|130.58|132.19|130.79|132.24|130.84|131.88|130.48|74
1654491000000|2022-06-06 04:50:00|132.15|130.75|132.29|130.89|132.35|130.95|132.11|130.71|102
1654491300000|2022-06-06 04:55:00|132.3|130.9|132.11|130.71|132.4|131|132.09|130.69|80
1654491600000|2022-06-06 05:00:00|132.15|130.75|132.08|130.68|132.19|130.79|131.98|130.58|64
1654491900000|2022-06-06 05:05:00|132.09|130.69|132.28|130.88|132.33|130.93|132.08|130.68|66
1654492200000|2022-06-06 05:10:00|132.29|130.89|131.79|130.39|132.29|130.89|131.79|130.39|81
1654492500000|2022-06-06 05:15:00|131.82|130.42|131.87|130.47|131.9|130.5|131.72|130.32|96
1654492800000|2022-06-06 05:20:00|131.86|130.46|131.3|129.9|131.88|130.48|131.08|129.68|116
1654493100000|2022-06-06 05:25:00|131.29|129.89|131.39|129.99|131.39|129.99|131.27|129.87|44
1654493400000|2022-06-06 05:30:00|131.42|130.02|131.4|130|131.62|130.22|131.39|129.99|59
1654493700000|2022-06-06 05:35:00|131.39|129.99|131.49|130.09|131.51|130.11|131.38|129.98|27
1654494000000|2022-06-06 05:40:00|131.5|130.1|131.45|130.05|131.67|130.27|131.45|130.05|39
1654494300000|2022-06-06 05:45:00|131.44|130.04|131.24|129.84|131.49|130.09|131.2|129.8|59
1654494600000|2022-06-06 05:50:00|131.23|129.83|131.28|129.88|131.34|129.94|131.18|129.78|88
1654494900000|2022-06-06 05:55:00|131.24|129.84|131.11|129.71|131.29|129.89|131.02|129.62|86
1654495200000|2022-06-06 06:00:00|131.1|129.7|131.19|129.79|131.29|129.89|131.1|129.7|36
1654495500000|2022-06-06 06:05:00|131.18|129.78|131.12|129.72|131.19|129.79|131.09|129.69|34
1654495800000|2022-06-06 06:10:00|131.18|129.78|131.07|129.67|131.18|129.78|131.03|129.63|30
1654496100000|2022-06-06 06:15:00|131.06|129.66|131.34|129.94|131.34|129.94|131.06|129.66|51
1654496400000|2022-06-06 06:20:00|131.35|129.95|131.39|129.99|131.41|130.01|131.3|129.9|44
1654496700000|2022-06-06 06:25:00|131.38|129.98|131.39|129.99|131.44|130.04|131.31|129.91|25
1654497000000|2022-06-06 06:30:00|131.41|130.01|131.5|130.1|131.6|130.2|131.39|129.99|59
1654497300000|2022-06-06 06:35:00|131.52|130.12|131.57|130.17|131.58|130.18|131.38|129.98|54
1654497600000|2022-06-06 06:40:00|131.58|130.18|131.61|130.21|132|130.6|131.57|130.17|72
1654497900000|2022-06-06 06:45:00|131.63|130.23|132.29|130.89|132.31|130.91|131.63|130.23|99
1654498200000|2022-06-06 06:50:00|132.31|130.91|132.46|131.06|132.67|131.27|132.1|130.7|138
1654498500000|2022-06-06 06:55:00|132.42|131.02|132.21|130.81|132.63|131.23|132.18|130.78|151
1654498800000|2022-06-06 07:00:00|132.2|130.8|133.14|131.74|133.16|131.76|132.18|130.78|126
1654499100000|2022-06-06 07:05:00|133.12|131.72|132.79|131.39|133.18|131.78|132.76|131.36|109
1654499400000|2022-06-06 07:10:00|132.78|131.38|132.48|131.08|132.87|131.47|132.39|130.99|71
1654499700000|2022-06-06 07:15:00|132.5|131.1|132.37|130.97|132.64|131.24|132.23|130.83|88
1654500000000|2022-06-06 07:20:00|132.32|130.92|132.62|131.22|132.62|131.22|132.23|130.83|127
1654500300000|2022-06-06 07:25:00|132.67|131.27|132.5|131.1|132.67|131.27|132.45|131.05|39
1654500600000|2022-06-06 07:30:00|132.49|131.09|132.37|130.97|132.56|131.16|132.26|130.86|67
1654500900000|2022-06-06 07:35:00|132.36|130.96|132.28|130.88|132.36|130.96|132.16|130.76|45
1654501200000|2022-06-06 07:40:00|132.27|130.87|132.17|130.77|132.45|131.05|132.17|130.77|30
1654501500000|2022-06-06 07:45:00|132.18|130.78|132.49|131.09|132.53|131.13|132.18|130.78|45
1654501800000|2022-06-06 07:50:00|132.47|131.07|132.45|131.05|132.63|131.23|132.43|131.03|58
1654502100000|2022-06-06 07:55:00|132.44|131.04|132.51|131.11|132.54|131.14|132.42|131.02|41
1654502400000|2022-06-06 08:00:00|132.52|131.12|133.08|131.68|133.11|131.71|132.52|131.12|114
1654502700000|2022-06-06 08:05:00|133.09|131.69|133.11|131.71|133.11|131.71|132.85|131.45|69
1654503000000|2022-06-06 08:10:00|133.1|131.7|132.99|131.59|133.19|131.79|132.99|131.59|65
1654503300000|2022-06-06 08:15:00|133|131.6|133.08|131.68|133.1|131.7|132.97|131.57|50
1654503600000|2022-06-06 08:20:00|133.1|131.7|133.18|131.78|133.35|131.95|133.08|131.68|69
1654503900000|2022-06-06 08:25:00|133.23|131.83|133.23|131.83|133.34|131.94|133.17|131.77|52
1654504200000|2022-06-06 08:30:00|133.24|131.84|133.23|131.83|133.32|131.92|132.98|131.58|139
1654504500000|2022-06-06 08:35:00|133.24|131.84|133.08|131.68|133.24|131.84|133.07|131.67|69
1654504800000|2022-06-06 08:40:00|133.07|131.67|132.89|131.49|133.07|131.67|132.89|131.49|56
1654505100000|2022-06-06 08:45:00|132.9|131.5|132.96|131.56|132.98|131.58|132.77|131.37|103
1654505400000|2022-06-06 08:50:00|132.97|131.57|132.96|131.56|133.06|131.66|132.87|131.47|85
1654505700000|2022-06-06 08:55:00|132.97|131.57|132.97|131.57|133.03|131.63|132.86|131.46|49
1654506000000|2022-06-06 09:00:00|132.98|131.58|133.06|131.66|133.27|131.87|132.96|131.56|108
1654506300000|2022-06-06 09:05:00|133.05|131.65|133.3|131.9|133.3|131.9|133.05|131.65|53
1654506600000|2022-06-06 09:10:00|133.29|131.89|133.17|131.77|133.35|131.95|133.17|131.77|70
1654506900000|2022-06-06 09:15:00|133.18|131.78|133.17|131.77|133.29|131.89|133.11|131.71|85
1654507200000|2022-06-06 09:20:00|133.16|131.76|133.27|131.87|133.4|132|133.1|131.7|79
1654507500000|2022-06-06 09:25:00|133.29|131.89|133.17|131.77|133.3|131.9|133.06|131.66|83
1654507800000|2022-06-06 09:30:00|133.18|131.78|133.3|131.9|133.33|131.93|133.11|131.71|60
1654508100000|2022-06-06 09:35:00|133.29|131.89|133.08|131.68|133.32|131.92|133.08|131.68|58
1654508400000|2022-06-06 09:40:00|133.09|131.69|133.27|131.87|133.29|131.89|133.06|131.66|62
1654508700000|2022-06-06 09:45:00|133.29|131.89|133.27|131.87|133.35|131.95|133.19|131.79|32
1654509000000|2022-06-06 09:50:00|133.29|131.89|133.27|131.87|133.33|131.93|133.24|131.84|46
1654509300000|2022-06-06 09:55:00|133.26|131.86|133.3|131.9|133.3|131.9|133.15|131.75|43
1654509600000|2022-06-06 10:00:00|133.29|131.89|133.39|131.99|133.6|132.2|133.27|131.87|45
1654509900000|2022-06-06 10:05:00|133.38|131.98|133.1|131.7|133.38|131.98|133.1|131.7|71
1654510200000|2022-06-06 10:10:00|133.11|131.71|133.3|131.9|133.3|131.9|133.1|131.7|47
1654510500000|2022-06-06 10:15:00|133.29|131.89|133.18|131.78|133.29|131.89|133.17|131.77|36
1654510800000|2022-06-06 10:20:00|133.17|131.77|133.48|132.08|133.48|132.08|133.14|131.74|36
1654511100000|2022-06-06 10:25:00|133.47|132.07|133.38|131.98|133.47|132.07|133.37|131.97|41
1654511400000|2022-06-06 10:30:00|133.39|131.99|133.81|132.41|133.83|132.43|133.16|131.76|82
1654511700000|2022-06-06 10:35:00|133.82|132.42|133.79|132.39|134|132.6|133.71|132.31|84
1654512000000|2022-06-06 10:40:00|133.81|132.41|133.6|132.2|133.99|132.59|133.55|132.15|89
1654512300000|2022-06-06 10:45:00|133.59|132.19|133.98|132.58|133.98|132.58|133.49|132.09|69
1654512600000|2022-06-06 10:50:00|134.03|132.63|133.38|131.98|134.04|132.64|133.38|131.98|71
1654512900000|2022-06-06 10:55:00|133.39|131.99|133.17|131.77|133.44|132.04|132.98|131.58|81
1654513200000|2022-06-06 11:00:00|133.18|131.78|133.3|131.9|133.34|131.94|133.17|131.77|44
1654513500000|2022-06-06 11:05:00|133.29|131.89|133.39|131.99|133.65|132.25|133.26|131.86|89
1654513800000|2022-06-06 11:10:00|133.4|132|132.7|131.3|133.4|132|132.57|131.17|98
1654514100000|2022-06-06 11:15:00|132.69|131.29|133.19|131.79|133.29|131.89|132.68|131.28|65
1654514400000|2022-06-06 11:20:00|133.2|131.8|133.01|131.61|133.2|131.8|132.88|131.48|122
1654514700000|2022-06-06 11:25:00|133.02|131.62|132.92|131.52|133.12|131.72|132.9|131.5|58
1654515000000|2022-06-06 11:30:00|133.02|131.62|133.01|131.61|133.1|131.7|132.92|131.52|75
1654515300000|2022-06-06 11:35:00|133.02|131.62|132.58|131.18|133.03|131.63|132.42|131.02|84
1654515600000|2022-06-06 11:40:00|132.59|131.19|132.68|131.28|132.7|131.3|132.48|131.08|70
1654515900000|2022-06-06 11:45:00|132.67|131.27|132.47|131.07|132.7|131.3|132.47|131.07|54
1654516200000|2022-06-06 11:50:00|132.46|131.06|132.59|131.19|132.68|131.28|132.24|130.84|61
1654516500000|2022-06-06 11:55:00|132.58|131.18|132.56|131.16|132.58|131.18|132.56|131.16|7
1654516800000|2022-06-06 12:00:00|132.58|131.18|132.57|131.17|132.66|131.26|132.57|131.17|20
1654517100000|2022-06-06 12:05:00|132.56|131.16|132.67|131.27|132.69|131.29|132.56|131.16|24
1654517400000|2022-06-06 12:10:00|132.73|131.33|132.77|131.37|132.95|131.55|132.73|131.33|69
1654517700000|2022-06-06 12:15:00|132.76|131.36|132.38|130.98|132.78|131.38|132.38|130.98|69
1654518000000|2022-06-06 12:20:00|132.37|130.97|132.36|130.96|132.42|131.02|132.34|130.94|40
1654518300000|2022-06-06 12:25:00|132.35|130.95|132.61|131.21|132.63|131.23|132.35|130.95|57
1654518600000|2022-06-06 12:30:00|132.62|131.22|132.7|131.3|132.71|131.31|132.59|131.19|32
1654518900000|2022-06-06 12:35:00|132.69|131.29|132.78|131.38|132.86|131.46|132.49|131.09|68
1654519200000|2022-06-06 12:40:00|132.79|131.39|132.75|131.35|132.96|131.56|132.72|131.32|92
1654519500000|2022-06-06 12:45:00|132.74|131.34|132.57|131.17|132.96|131.56|132.53|131.13|70
1654519800000|2022-06-06 12:50:00|132.56|131.16|132.24|130.84|132.56|131.16|132.05|130.65|72
1654520100000|2022-06-06 12:55:00|132.23|130.83|132.39|130.99|132.58|131.18|132.23|130.83|69
1654520400000|2022-06-06 13:00:00|132.38|130.98|132.47|131.07|132.53|131.13|132.26|130.86|41
1654520700000|2022-06-06 13:05:00|132.48|131.08|132.16|130.76|132.56|131.16|132.16|130.76|42
1654521000000|2022-06-06 13:10:00|132.15|130.75|132.26|130.86|132.28|130.88|131.86|130.46|64
1654521300000|2022-06-06 13:15:00|132.21|130.81|132.16|130.76|132.23|130.83|131.97|130.57|68
1654521600000|2022-06-06 13:20:00|132.17|130.77|132.21|130.81|132.24|130.84|132|130.6|47
1654521900000|2022-06-06 13:25:00|132.25|130.85|132.5|131.1|132.52|131.12|132.15|130.75|53
1654522200000|2022-06-06 13:30:00|132.49|131.09|132.32|130.92|132.61|131.21|132.09|130.69|163
1654522500000|2022-06-06 13:35:00|132.3|130.9|131.53|130.13|132.31|130.91|131.41|130.01|206
1654522800000|2022-06-06 13:40:00|131.52|130.12|131.98|130.58|132.03|130.63|131.04|129.64|144
1654523100000|2022-06-06 13:45:00|131.97|130.57|131.94|130.54|132.07|130.67|131.59|130.19|192
1654523400000|2022-06-06 13:50:00|131.91|130.51|132.02|130.62|132.06|130.66|131.77|130.37|158
1654523700000|2022-06-06 13:55:00|132.01|130.61|132.17|130.77|132.18|130.78|131.86|130.46|147
1654524000000|2022-06-06 14:00:00|132.18|130.78|132.62|131.22|132.63|131.23|132.08|130.68|118
1654524300000|2022-06-06 14:05:00|132.63|131.23|132.79|131.39|133.2|131.8|132.63|131.23|211
1654524600000|2022-06-06 14:10:00|132.8|131.4|132.81|131.41|133.05|131.65|132.77|131.37|125
1654524900000|2022-06-06 14:15:00|132.85|131.45|132.48|131.08|132.89|131.49|132.37|130.97|136
1654525200000|2022-06-06 14:20:00|132.47|131.07|132.64|131.24|132.65|131.25|132.38|130.98|117
1654525500000|2022-06-06 14:25:00|132.62|131.22|133.02|131.62|133.11|131.71|132.46|131.06|121
1654525800000|2022-06-06 14:30:00|133.01|131.61|132.8|131.4|133.2|131.8|132.79|131.39|118
1654526100000|2022-06-06 14:35:00|132.79|131.39|132.91|131.51|133.07|131.67|132.79|131.39|138
1654526400000|2022-06-06 14:40:00|132.9|131.5|132.41|131.01|132.97|131.57|132.28|130.88|113
1654526700000|2022-06-06 14:45:00|132.45|131.05|132.08|130.68|132.49|131.09|132|130.6|133
1654527000000|2022-06-06 14:50:00|132.07|130.67|131.82|130.42|132.09|130.69|131.77|130.37|154
1654527300000|2022-06-06 14:55:00|131.83|130.43|131.82|130.42|131.91|130.51|131.58|130.18|152
1654527600000|2022-06-06 15:00:00|131.85|130.45|131.5|130.1|132.06|130.66|131.49|130.09|169
1654527900000|2022-06-06 15:05:00|131.49|130.09|131.29|129.89|131.62|130.22|131.26|129.86|187
1654528200000|2022-06-06 15:10:00|131.3|129.9|131.21|129.81|131.4|130|130.92|129.52|191
1654528500000|2022-06-06 15:15:00|131.2|129.8|130.48|129.08|131.43|130.03|130.48|129.08|218
1654528800000|2022-06-06 15:20:00|130.47|129.07|130.95|129.55|131.07|129.67|130.29|128.89|203
1654529100000|2022-06-06 15:25:00|130.96|129.56|130.86|129.46|131.16|129.76|130.71|129.31|132
1654529400000|2022-06-06 15:30:00|130.85|129.45|131.28|129.88|131.42|130.02|130.85|129.45|119
1654529700000|2022-06-06 15:35:00|131.27|129.87|131.17|129.77|131.36|129.96|130.98|129.58|165
1654530000000|2022-06-06 15:40:00|131.18|129.78|131.54|130.14|131.55|130.15|131.15|129.75|139
1654530300000|2022-06-06 15:45:00|131.53|130.13|131.14|129.74|131.71|130.31|131.13|129.73|196
1654530600000|2022-06-06 15:50:00|131.13|129.73|131.38|129.98|131.46|130.06|131.08|129.68|113
1654530900000|2022-06-06 15:55:00|131.37|129.97|131.87|130.47|132.03|130.63|131.36|129.96|94
1654531200000|2022-06-06 16:00:00|131.88|130.48|131.09|129.69|131.92|130.52|130.93|129.53|147
1654531500000|2022-06-06 16:05:00|131.08|129.68|131.32|129.92|131.42|130.02|131.03|129.63|154
1654531800000|2022-06-06 16:10:00|131.31|129.91|131.08|129.68|131.56|130.16|131.06|129.66|122
1654532100000|2022-06-06 16:15:00|131.1|129.7|131|129.6|131.11|129.71|130.87|129.47|130
1654532400000|2022-06-06 16:20:00|130.99|129.59|130.58|129.18|131.08|129.68|130.57|129.17|106
1654532700000|2022-06-06 16:25:00|130.59|129.19|130.76|129.36|130.86|129.46|130.59|129.19|98
1654533000000|2022-06-06 16:30:00|130.75|129.35|130.76|129.36|130.76|129.36|130.34|128.94|126
1654533300000|2022-06-06 16:35:00|130.78|129.38|130.69|129.29|131|129.6|130.68|129.28|153
1654533600000|2022-06-06 16:40:00|130.68|129.28|130.37|128.97|130.68|129.28|130.36|128.96|135
1654533900000|2022-06-06 16:45:00|130.36|128.96|130.45|129.05|130.61|129.21|130.26|128.86|100
1654534200000|2022-06-06 16:50:00|130.42|129.02|129.96|128.56|130.43|129.03|129.77|128.37|165
1654534500000|2022-06-06 16:55:00|129.93|128.53|130.23|128.83|130.36|128.96|129.93|128.53|136
1654534800000|2022-06-06 17:00:00|130.27|128.87|130.09|128.69|130.45|129.05|130.01|128.61|207
1654535100000|2022-06-06 17:05:00|130.1|128.7|129.89|128.49|130.35|128.95|129.89|128.49|162
1654535400000|2022-06-06 17:10:00|129.9|128.5|129.77|128.37|129.92|128.52|129.46|128.06|150
1654535700000|2022-06-06 17:15:00|129.78|128.38|129.41|128.01|129.78|128.38|129.36|127.96|201
1654536000000|2022-06-06 17:20:00|129.4|128|129.68|128.28|129.71|128.31|129.29|127.89|181
1654536300000|2022-06-06 17:25:00|129.69|128.29|129.59|128.19|129.75|128.35|129.55|128.15|152
1654536600000|2022-06-06 17:30:00|129.57|128.17|129.69|128.29|129.98|128.58|129.56|128.16|126
1654536900000|2022-06-06 17:35:00|129.68|128.28|129.81|128.41|129.88|128.48|129.49|128.09|145
1654537200000|2022-06-06 17:40:00|129.8|128.4|130|128.6|130.01|128.61|129.57|128.17|85
1654537500000|2022-06-06 17:45:00|130.03|128.63|129.95|128.55|130.06|128.66|129.75|128.35|110
1654537800000|2022-06-06 17:50:00|129.96|128.56|130.16|128.76|130.18|128.78|129.88|128.48|133
1654538100000|2022-06-06 17:55:00|130.18|128.78|130.07|128.67|130.28|128.88|130.04|128.64|90
1654538400000|2022-06-06 18:00:00|130.06|128.66|130.17|128.77|130.17|128.77|129.85|128.45|107
1654538700000|2022-06-06 18:05:00|130.15|128.75|129.9|128.5|130.21|128.81|129.79|128.39|126
1654539000000|2022-06-06 18:10:00|129.89|128.49|130|128.6|130.02|128.62|129.87|128.47|61
1654539300000|2022-06-06 18:15:00|129.99|128.59|130.28|128.88|130.3|128.9|129.88|128.48|79
1654539600000|2022-06-06 18:20:00|130.27|128.87|129.97|128.57|130.27|128.87|129.87|128.47|60
1654539900000|2022-06-06 18:25:00|129.98|128.58|130.06|128.66|130.06|128.66|129.87|128.47|65
1654540200000|2022-06-06 18:30:00|130.01|128.61|130.07|128.67|130.08|128.68|129.95|128.55|70
1654540500000|2022-06-06 18:35:00|130.06|128.66|129.49|128.09|130.12|128.72|129.49|128.09|99
1654540800000|2022-06-06 18:40:00|129.5|128.1|130.12|128.72|130.12|128.72|129.5|128.1|56
1654541100000|2022-06-06 18:45:00|130.13|128.73|129.93|128.53|130.33|128.93|129.93|128.53|113
1654541400000|2022-06-06 18:50:00|129.92|128.52|129.7|128.3|129.92|128.52|129.39|127.99|106
1654541700000|2022-06-06 18:55:00|129.75|128.35|130|128.6|130.09|128.69|129.68|128.28|85
1654542000000|2022-06-06 19:00:00|129.99|128.59|129.88|128.48|130.16|128.76|129.86|128.46|117
1654542300000|2022-06-06 19:05:00|129.87|128.47|130.05|128.65|130.05|128.65|129.77|128.37|88
1654542600000|2022-06-06 19:10:00|130.03|128.63|129.88|128.48|130.05|128.65|129.77|128.37|112
1654542900000|2022-06-06 19:15:00|129.87|128.47|129.89|128.49|130.11|128.71|129.87|128.47|90
1654543200000|2022-06-06 19:20:00|129.9|128.5|129.99|128.59|130.02|128.62|129.77|128.37|97
1654543500000|2022-06-06 19:25:00|129.98|128.58|129.98|128.58|130.07|128.67|129.89|128.49|81
1654543800000|2022-06-06 19:30:00|129.97|128.57|130.02|128.62|130.07|128.67|129.88|128.48|91
1654544100000|2022-06-06 19:35:00|130.01|128.61|130.2|128.8|130.22|128.82|129.97|128.57|72
1654544400000|2022-06-06 19:40:00|130.22|128.82|130.43|129.03|130.54|129.14|130.14|128.74|116
1654544700000|2022-06-06 19:45:00|130.44|129.04|130.39|128.99|130.49|129.09|130.31|128.91|61
1654545000000|2022-06-06 19:50:00|130.43|129.03|130.51|129.11|130.55|129.15|130.35|128.95|84
1654545300000|2022-06-06 19:55:00|130.49|129.09|130.51|129.11|130.67|129.27|130.44|129.04|91
1654545600000|2022-06-06 20:00:00|130.5|129.1|130.17|128.77|130.54|129.14|130.16|128.76|104
1654545900000|2022-06-06 20:05:00|130.16|128.76|129.49|128.09|130.21|128.81|129.46|128.06|115
1654546200000|2022-06-06 20:10:00|129.45|128.05|129.59|128.19|129.59|128.19|128.96|127.56|180
1654546500000|2022-06-06 20:15:00|129.6|128.2|130.39|128.99|130.48|129.08|129.53|128.13|151
1654546800000|2022-06-06 20:20:00|130.38|128.98|129.99|128.59|130.38|128.98|129.88|128.48|126
1654547100000|2022-06-06 20:25:00|130|128.6|130.02|128.62|130.08|128.68|129.78|128.38|92
1654547400000|2022-06-06 20:30:00|129.99|128.59|129.96|128.56|130.23|128.83|129.89|128.49|80
1654547700000|2022-06-06 20:35:00|129.95|128.55|129.72|128.32|129.95|128.55|129.66|128.26|56
1654548000000|2022-06-06 20:40:00|129.71|128.31|129.91|128.51|130.1|128.7|129.71|128.31|85
1654548300000|2022-06-06 20:45:00|129.93|128.53|130.2|128.8|130.2|128.8|129.91|128.51|86
1654548600000|2022-06-06 20:50:00|130.21|128.81|130.31|128.91|130.36|128.96|130.1|128.7|69
1654548900000|2022-06-06 20:55:00|130.3|128.9|130.27|128.87|130.4|129|130.19|128.79|64
1654549200000|2022-06-06 21:00:00|130.26|128.86|130.54|129.14|130.66|129.26|130.23|128.83|95
1654549500000|2022-06-06 21:05:00|130.57|129.17|130.45|129.05|130.57|129.17|130.36|128.96|30
1654549800000|2022-06-06 21:10:00|130.47|129.07|130.64|129.24|130.67|129.27|130.45|129.05|37
1654550100000|2022-06-06 21:15:00|130.65|129.25|130.67|129.27|130.67|129.27|130.59|129.19|48
1654550400000|2022-06-06 21:20:00|130.66|129.26|130.6|129.2|130.75|129.35|130.57|129.17|59
1654550700000|2022-06-06 21:25:00|130.59|129.19|130.64|129.24|130.65|129.25|130.58|129.18|49
1654551000000|2022-06-06 21:30:00|130.63|129.23|130.49|129.09|130.63|129.23|130.34|128.94|144
1654551300000|2022-06-06 21:35:00|130.52|129.12|130.62|129.22|130.63|129.23|130.46|129.06|52
1654551600000|2022-06-06 21:40:00|130.63|129.23|130.63|129.23|130.65|129.25|130.61|129.21|24
1654551900000|2022-06-06 21:45:00|130.62|129.22|130.62|129.22|130.71|129.31|130.61|129.21|34
1654552200000|2022-06-06 21:50:00|130.61|129.21|130.7|129.3|130.7|129.3|130.61|129.21|29
1654552500000|2022-06-06 21:55:00|130.72|129.32|130.91|129.51|130.96|129.56|130.68|129.28|14
1654552800000|2022-06-06 22:00:00|130.92|129.52|131.02|129.62|131.02|129.62|130.91|129.51|34
1654553100000|2022-06-06 22:05:00|131.03|129.63|131.52|130.12|131.53|130.13|131|129.6|72
1654553400000|2022-06-06 22:10:00|131.51|130.11|131.21|129.81|131.51|130.11|131.12|129.72|62
1654553700000|2022-06-06 22:15:00|131.18|129.78|130.9|129.5|131.21|129.81|130.9|129.5|105
1654554000000|2022-06-06 22:20:00|130.89|129.49|130.82|129.42|130.9|129.5|130.8|129.4|54
1654554300000|2022-06-06 22:25:00|130.8|129.4|130.9|129.5|130.94|129.54|130.77|129.37|39
1654554600000|2022-06-06 22:30:00|130.94|129.54|130.58|129.18|130.94|129.54|130.55|129.15|46
1654554900000|2022-06-06 22:35:00|130.57|129.17|130.67|129.27|130.67|129.27|130.56|129.16|20
1654555200000|2022-06-06 22:40:00|130.66|129.26|130.4|129|130.67|129.27|130.4|129|31
1654555500000|2022-06-06 22:45:00|130.44|129.04|130.11|128.71|130.48|129.08|130.02|128.62|72
1654555800000|2022-06-06 22:50:00|130.12|128.72|130.3|128.9|130.43|129.03|130.1|128.7|68
1654556100000|2022-06-06 22:55:00|130.31|128.91|130.19|128.79|130.41|129.01|130.12|128.72|67
1654556400000|2022-06-06 23:00:00|130.15|128.75|130.3|128.9|130.3|128.9|130.09|128.69|43
1654556700000|2022-06-06 23:05:00|130.32|128.92|130.5|129.1|130.51|129.11|130.32|128.92|30
1654557000000|2022-06-06 23:10:00|130.51|129.11|130.47|129.07|130.51|129.11|130.25|128.85|89
1654557300000|2022-06-06 23:15:00|130.48|129.08|130.65|129.25|130.69|129.29|130.46|129.06|31
1654557600000|2022-06-06 23:20:00|130.68|129.28|130.47|129.07|130.72|129.32|130.46|129.06|41
1654557900000|2022-06-06 23:25:00|130.45|129.05|130.49|129.09|130.54|129.14|130.25|128.85|102
1654558200000|2022-06-06 23:30:00|130.48|129.08|130.14|128.74|130.49|129.09|130|128.6|68
1654558500000|2022-06-06 23:35:00|130.15|128.75|130.36|128.96|130.44|129.04|130.13|128.73|166
1654558800000|2022-06-06 23:40:00|130.38|128.98|131.15|129.75|131.17|129.77|130.35|128.95|173
1654559100000|2022-06-06 23:45:00|131.16|129.76|131.16|129.76|131.33|129.93|131.14|129.74|125
1654559400000|2022-06-06 23:50:00|131.17|129.77|131.15|129.75|131.23|129.83|130.84|129.44|109
1654559700000|2022-06-06 23:55:00|131.16|129.76|131|129.6|131.26|129.86|130.93|129.53|57
1654560000000|2022-06-07 00:00:00|130.99|129.59|130.12|128.72|131.04|129.64|130.12|128.72|134
1654560300000|2022-06-07 00:05:00|130.11|128.71|130.98|129.58|131.16|129.76|130.02|128.62|176
1654560600000|2022-06-07 00:10:00|130.94|129.54|130.42|129.02|131.11|129.71|130.41|129.01|156
1654560900000|2022-06-07 00:15:00|130.41|129.01|130.81|129.41|131.1|129.7|130.32|128.92|188
1654561200000|2022-06-07 00:20:00|130.8|129.4|127.9|126.5|130.89|129.49|127.9|126.5|396
1654561500000|2022-06-07 00:25:00|127.87|126.47|127.79|126.39|127.96|126.56|127.23|125.83|351
1654561800000|2022-06-07 00:30:00|127.81|126.41|126.6|125.2|127.81|126.41|126.27|124.87|426
1654562100000|2022-06-07 00:35:00|126.62|125.22|125.89|124.49|126.77|125.37|125.38|123.98|598
1654562400000|2022-06-07 00:40:00|125.9|124.5|125.68|124.28|126.43|125.03|125.57|124.17|463
1654562700000|2022-06-07 00:45:00|125.67|124.27|125.7|124.3|126.12|124.72|125.63|124.23|255
1654563000000|2022-06-07 00:50:00|125.69|124.29|125.37|123.97|125.69|124.29|124.96|123.56|193
1654563300000|2022-06-07 00:55:00|125.36|123.96|125.23|123.83|125.38|123.98|124.93|123.53|162
1654563600000|2022-06-07 01:00:00|125.21|123.81|125.21|123.81|125.26|123.86|124.16|122.76|288
1654563900000|2022-06-07 01:05:00|125.2|123.8|125.67|124.27|125.67|124.27|125.12|123.72|136
1654564200000|2022-06-07 01:10:00|125.63|124.23|125.47|124.07|125.66|124.26|125.21|123.81|212
1654564500000|2022-06-07 01:15:00|125.44|124.04|125.24|123.84|125.45|124.05|125.04|123.64|217
1654564800000|2022-06-07 01:20:00|125.25|123.85|125.43|124.03|125.46|124.06|124.82|123.42|165
1654565100000|2022-06-07 01:25:00|125.42|124.02|125.11|123.71|125.42|124.02|124.82|123.42|230
1654565400000|2022-06-07 01:30:00|125.1|123.7|124.93|123.53|125.1|123.7|124.44|123.04|221
1654565700000|2022-06-07 01:35:00|124.94|123.54|124.83|123.43|125|123.6|124.73|123.33|128
1654566000000|2022-06-07 01:40:00|124.82|123.42|124.33|122.93|124.82|123.42|124.28|122.88|191
1654566300000|2022-06-07 01:45:00|124.36|122.96|123.85|122.45|124.41|123.01|123.85|122.45|124
1654566600000|2022-06-07 01:50:00|123.8|122.4|122.98|121.58|123.8|122.4|122.55|121.15|371
1654566900000|2022-06-07 01:55:00|123|121.6|123.95|122.55|124.05|122.65|122.84|121.44|210
1654567200000|2022-06-07 02:00:00|123.97|122.57|123.45|122.05|123.97|122.57|123.31|121.91|187
1654567500000|2022-06-07 02:05:00|123.43|122.03|123.22|121.82|123.48|122.08|123.08|121.68|149
1654567800000|2022-06-07 02:10:00|123.25|121.85|123.41|122.01|123.6|122.2|123.15|121.75|111
1654568100000|2022-06-07 02:15:00|123.4|122|123.13|121.73|123.45|122.05|122.93|121.53|213
1654568400000|2022-06-07 02:20:00|123.15|121.75|123.22|121.82|123.35|121.95|122.7|121.3|243
1654568700000|2022-06-07 02:25:00|123.25|121.85|123.13|121.73|123.46|122.06|123.09|121.69|231
1654569000000|2022-06-07 02:30:00|123.11|121.71|123.32|121.92|123.4|122|122.93|121.53|232
1654569300000|2022-06-07 02:35:00|123.33|121.93|124.02|122.62|124.05|122.65|123.32|121.92|150
1654569600000|2022-06-07 02:40:00|124.03|122.63|123.9|122.5|124.09|122.69|123.88|122.48|151
1654569900000|2022-06-07 02:45:00|123.95|122.55|124.4|123|124.43|123.03|123.86|122.46|181
1654570200000|2022-06-07 02:50:00|124.41|123.01|124.24|122.84|124.45|123.05|124.05|122.65|143
1654570500000|2022-06-07 02:55:00|124.22|122.82|124.07|122.67|124.24|122.84|124.05|122.65|85
1654570800000|2022-06-07 03:00:00|124.06|122.66|124.13|122.73|124.13|122.73|123.82|122.42|137
1654571100000|2022-06-07 03:05:00|124.12|122.72|124.25|122.85|124.3|122.9|124.06|122.66|83
1654571400000|2022-06-07 03:10:00|124.26|122.86|124.48|123.08|124.49|123.09|124.2|122.8|76
1654571700000|2022-06-07 03:15:00|124.51|123.11|124.67|123.27|124.7|123.3|124.48|123.08|65
1654572000000|2022-06-07 03:20:00|124.66|123.26|125.17|123.77|125.26|123.86|124.66|123.26|131
1654572300000|2022-06-07 03:25:00|125.22|123.82|125.12|123.72|125.52|124.12|125.11|123.71|118
1654572600000|2022-06-07 03:30:00|125.14|123.74|125.02|123.62|125.23|123.83|124.99|123.59|116
1654572900000|2022-06-07 03:35:00|125.03|123.63|125.33|123.93|125.34|123.94|125.02|123.62|55
1654573200000|2022-06-07 03:40:00|125.32|123.92|125.32|123.92|125.39|123.99|125.12|123.72|64
1654573500000|2022-06-07 03:45:00|125.31|123.91|125.02|123.62|125.33|123.93|124.91|123.51|158
1654573800000|2022-06-07 03:50:00|125.01|123.61|125.22|123.82|125.24|123.84|124.99|123.59|106
1654574100000|2022-06-07 03:55:00|125.21|123.81|125.49|124.09|125.66|124.26|125.19|123.79|70
1654574400000|2022-06-07 04:00:00|125.52|124.12|124.99|123.59|125.55|124.15|124.92|123.52|116
1654574700000|2022-06-07 04:05:00|124.98|123.58|124.92|123.52|125.12|123.72|124.8|123.4|102
1654575000000|2022-06-07 04:10:00|124.91|123.51|124.95|123.55|125.03|123.63|124.84|123.44|40
1654575300000|2022-06-07 04:15:00|124.93|123.53|125.08|123.68|125.12|123.72|124.92|123.52|60
1654575600000|2022-06-07 04:20:00|125.07|123.67|125.12|123.72|125.13|123.73|124.93|123.53|61
1654575900000|2022-06-07 04:25:00|125.14|123.74|125.26|123.86|125.3|123.9|125.14|123.74|50
1654576200000|2022-06-07 04:30:00|125.28|123.88|125.06|123.66|125.32|123.92|124.89|123.49|90
1654576500000|2022-06-07 04:35:00|125.07|123.67|125.02|123.62|125.2|123.8|125.02|123.62|53
1654576800000|2022-06-07 04:40:00|125.03|123.63|125.11|123.71|125.23|123.83|125.03|123.63|75
1654577100000|2022-06-07 04:45:00|125.1|123.7|125.37|123.97|125.37|123.97|125.05|123.65|48
1654577400000|2022-06-07 04:50:00|125.35|123.95|125.13|123.73|125.35|123.95|125.1|123.7|72
1654577700000|2022-06-07 04:55:00|125.16|123.76|125.16|123.76|125.26|123.86|125.11|123.71|62
1654578000000|2022-06-07 05:00:00|125.14|123.74|125.15|123.75|125.26|123.86|125.09|123.69|105
1654578300000|2022-06-07 05:05:00|125.18|123.78|125.25|123.85|125.32|123.92|125.03|123.63|104
1654578600000|2022-06-07 05:10:00|125.24|123.84|124.9|123.5|125.29|123.89|124.82|123.42|99
1654578900000|2022-06-07 05:15:00|124.91|123.51|125.12|123.72|125.13|123.73|124.9|123.5|98
1654579200000|2022-06-07 05:20:00|125.14|123.74|124.93|123.53|125.18|123.78|124.9|123.5|83
1654579500000|2022-06-07 05:25:00|124.92|123.52|124.46|123.06|124.94|123.54|124.37|122.97|63
1654579800000|2022-06-07 05:30:00|124.47|123.07|124.7|123.3|124.7|123.3|124.46|123.06|54
1654580100000|2022-06-07 05:35:00|124.72|123.32|124.65|123.25|124.72|123.32|124.49|123.09|64
1654580400000|2022-06-07 05:40:00|124.7|123.3|124.94|123.54|125.02|123.62|124.7|123.3|78
1654580700000|2022-06-07 05:45:00|124.95|123.55|125.01|123.61|125.02|123.62|124.71|123.31|71
1654581000000|2022-06-07 05:50:00|125.05|123.65|125.22|123.82|125.41|124.01|125.01|123.61|95
1654581300000|2022-06-07 05:55:00|125.24|123.84|124.9|123.5|125.3|123.9|124.84|123.44|119
1654581600000|2022-06-07 06:00:00|124.89|123.49|125.11|123.71|125.26|123.86|124.88|123.48|84
1654581900000|2022-06-07 06:05:00|125.13|123.73|124.91|123.51|125.13|123.73|124.91|123.51|53
1654582200000|2022-06-07 06:10:00|124.89|123.49|124.98|123.58|125.04|123.64|124.89|123.49|39
1654582500000|2022-06-07 06:15:00|125|123.6|125.03|123.63|125.1|123.7|124.9|123.5|44
1654582800000|2022-06-07 06:20:00|125.01|123.61|124.81|123.41|125.05|123.65|124.79|123.39|67
1654583100000|2022-06-07 06:25:00|124.8|123.4|125.09|123.69|125.13|123.73|124.8|123.4|57
1654583400000|2022-06-07 06:30:00|125.13|123.73|124.8|123.4|125.13|123.73|124.78|123.38|77
1654583700000|2022-06-07 06:35:00|124.83|123.43|125.12|123.72|125.15|123.75|124.8|123.4|53
1654584000000|2022-06-07 06:40:00|125.1|123.7|124.94|123.54|125.16|123.76|124.93|123.53|64
1654584300000|2022-06-07 06:45:00|124.93|123.53|125.3|123.9|125.3|123.9|124.91|123.51|58
1654584600000|2022-06-07 06:50:00|125.35|123.95|125.09|123.69|125.36|123.96|125.09|123.69|64
1654584900000|2022-06-07 06:55:00|125.12|123.72|125.14|123.74|125.18|123.78|125.09|123.69|37
1654585200000|2022-06-07 07:00:00|125.12|123.72|125.2|123.8|125.35|123.95|125.12|123.72|52
1654585500000|2022-06-07 07:05:00|125.19|123.79|125.31|123.91|125.32|123.92|125.14|123.74|31
1654585800000|2022-06-07 07:10:00|125.32|123.92|125.35|123.95|125.35|123.95|125.21|123.81|26
1654586100000|2022-06-07 07:15:00|125.37|123.97|125.21|123.81|125.53|124.13|125.21|123.81|76
1654586400000|2022-06-07 07:20:00|125.2|123.8|125.25|123.85|125.28|123.88|125.07|123.67|50
1654586700000|2022-06-07 07:25:00|125.24|123.84|125.36|123.96|125.43|124.03|125.16|123.76|67
1654587000000|2022-06-07 07:30:00|125.34|123.94|125.27|123.87|125.38|123.98|125.16|123.76|52
1654587300000|2022-06-07 07:35:00|125.22|123.82|125.29|123.89|125.3|123.9|125.16|123.76|65
1654587600000|2022-06-07 07:40:00|125.35|123.95|125.24|123.84|125.53|124.13|125.24|123.84|71
1654587900000|2022-06-07 07:45:00|125.23|123.83|125.17|123.77|125.32|123.92|125.17|123.77|66
1654588200000|2022-06-07 07:50:00|125.18|123.78|125.23|123.83|125.23|123.83|125.17|123.77|7
1654588500000|2022-06-07 07:55:00|125.28|123.88|125.27|123.87|125.33|123.93|125.26|123.86|37
1654588800000|2022-06-07 08:00:00|125.25|123.85|125.28|123.88|125.28|123.88|125.19|123.79|81
1654589100000|2022-06-07 08:05:00|125.27|123.87|125.47|124.07|125.48|124.08|125.22|123.82|44
1654589400000|2022-06-07 08:10:00|125.46|124.06|125.63|124.23|125.66|124.26|125.41|124.01|43
1654589700000|2022-06-07 08:15:00|125.65|124.25|125.92|124.52|125.94|124.54|125.61|124.21|56
1654590000000|2022-06-07 08:20:00|125.93|124.53|125.89|124.49|125.94|124.54|125.8|124.4|44
1654590300000|2022-06-07 08:25:00|125.88|124.48|125.89|124.49|125.91|124.51|125.79|124.39|74
1654590600000|2022-06-07 08:30:00|125.88|124.48|125.79|124.39|125.89|124.49|125.79|124.39|53
1654590900000|2022-06-07 08:35:00|125.78|124.38|126.15|124.75|126.28|124.88|125.78|124.38|80
1654591200000|2022-06-07 08:40:00|126.16|124.76|126.25|124.85|126.29|124.89|126.14|124.74|112
1654591500000|2022-06-07 08:45:00|126.26|124.86|126.24|124.84|126.3|124.9|126.15|124.75|106
1654591800000|2022-06-07 08:50:00|126.26|124.86|126.1|124.7|126.26|124.86|126.04|124.64|86
1654592100000|2022-06-07 08:55:00|126.12|124.72|126.12|124.72|126.19|124.79|126.09|124.69|76
1654592400000|2022-06-07 09:00:00|126.15|124.75|125.57|124.17|126.19|124.79|125.57|124.17|106
1654592700000|2022-06-07 09:05:00|125.56|124.16|125.49|124.09|125.66|124.26|125.44|124.04|66
1654593000000|2022-06-07 09:10:00|125.5|124.1|125.43|124.03|125.5|124.1|125.38|123.98|59
1654593300000|2022-06-07 09:15:00|125.44|124.04|125.6|124.2|125.62|124.22|125.31|123.91|66
1654593600000|2022-06-07 09:20:00|125.59|124.19|125.56|124.16|125.66|124.26|125.56|124.16|65
1654593900000|2022-06-07 09:25:00|125.57|124.17|125.5|124.1|125.6|124.2|125.5|124.1|60
1654594200000|2022-06-07 09:30:00|125.49|124.09|125.45|124.05|125.56|124.16|125.42|124.02|48
1654594500000|2022-06-07 09:35:00|125.46|124.06|125.5|124.1|125.55|124.15|125.44|124.04|27
1654594800000|2022-06-07 09:40:00|125.49|124.09|125.47|124.07|125.49|124.09|125.39|123.99|44
1654595100000|2022-06-07 09:45:00|125.46|124.06|125.5|124.1|125.52|124.12|125.41|124.01|23
1654595400000|2022-06-07 09:50:00|125.54|124.14|125.42|124.02|125.54|124.14|125.41|124.01|25
1654595700000|2022-06-07 09:55:00|125.41|124.01|125.36|123.96|125.41|124.01|125.36|123.96|18
1654596000000|2022-06-07 10:00:00|125.41|124.01|125.4|124|125.47|124.07|125.36|123.96|22
1654596300000|2022-06-07 10:05:00|125.39|123.99|125.37|123.97|125.4|124|125.36|123.96|7
1654596600000|2022-06-07 10:10:00|125.42|124.02|125.43|124.03|125.44|124.04|125.36|123.96|30
1654596900000|2022-06-07 10:15:00|125.44|124.04|125.36|123.96|125.52|124.12|125.36|123.96|44
1654597200000|2022-06-07 10:20:00|125.33|123.93|125.27|123.87|125.33|123.93|125.18|123.78|43
1654597500000|2022-06-07 10:25:00|125.26|123.86|125.4|124|125.5|124.1|125.23|123.83|41
1654597800000|2022-06-07 10:30:00|125.39|123.99|125.67|124.27|125.7|124.3|125.39|123.99|31
1654598100000|2022-06-07 10:35:00|125.68|124.28|125.95|124.55|125.96|124.56|125.62|124.22|38
1654598400000|2022-06-07 10:40:00|125.96|124.56|125.98|124.58|126.08|124.68|125.96|124.56|53
1654598700000|2022-06-07 10:45:00|125.99|124.59|125.99|124.59|126.09|124.69|125.98|124.58|28
1654599000000|2022-06-07 10:50:00|126|124.6|125.99|124.59|126.13|124.73|125.99|124.59|45
1654599300000|2022-06-07 10:55:00|125.98|124.58|125.59|124.19|126.1|124.7|125.58|124.18|71
1654599600000|2022-06-07 11:00:00|125.58|124.18|124.2|122.8|125.81|124.41|124.07|122.67|327
1654599900000|2022-06-07 11:05:00|124.21|122.81|124.66|123.26|124.99|123.59|124.2|122.8|188
1654600200000|2022-06-07 11:10:00|124.63|123.23|124.28|122.88|124.66|123.26|123.97|122.57|263
1654600500000|2022-06-07 11:15:00|124.27|122.87|124.56|123.16|124.58|123.18|124.18|122.78|143
1654600800000|2022-06-07 11:20:00|124.54|123.14|124.39|122.99|124.54|123.14|123.99|122.59|162
1654601100000|2022-06-07 11:25:00|124.4|123|124.47|123.07|124.51|123.11|124.1|122.7|137
1654601400000|2022-06-07 11:30:00|124.48|123.08|124.34|122.94|124.56|123.16|124.28|122.88|110
1654601700000|2022-06-07 11:35:00|124.33|122.93|124.27|122.87|124.41|123.01|124.08|122.68|137
1654602000000|2022-06-07 11:40:00|124.26|122.86|124.31|122.91|124.37|122.97|124.19|122.79|84
1654602300000|2022-06-07 11:45:00|124.32|122.92|124.4|123|124.46|123.06|124.16|122.76|103
1654602600000|2022-06-07 11:50:00|124.39|122.99|124.42|123.02|124.46|123.06|124.2|122.8|66
1654602900000|2022-06-07 11:55:00|124.43|123.03|125.19|123.79|125.33|123.93|124.43|123.03|65
1654603200000|2022-06-07 12:00:00|125.25|123.85|125.07|123.67|125.28|123.88|125|123.6|93
1654603500000|2022-06-07 12:05:00|125.09|123.69|124.98|123.58|125.09|123.69|124.96|123.56|83
1654603800000|2022-06-07 12:10:00|124.97|123.57|124.93|123.53|124.98|123.58|124.83|123.43|88
1654604100000|2022-06-07 12:15:00|124.89|123.49|124.87|123.47|124.98|123.58|124.8|123.4|62
1654604400000|2022-06-07 12:20:00|124.86|123.46|124.47|123.07|125.03|123.63|124.38|122.98|140
1654604700000|2022-06-07 12:25:00|124.48|123.08|124.26|122.86|124.48|123.08|124.18|122.78|108
1654605000000|2022-06-07 12:30:00|124.25|122.85|124.34|122.94|124.34|122.94|124.05|122.65|92
1654605300000|2022-06-07 12:35:00|124.31|122.91|124.88|123.48|124.95|123.55|124.29|122.89|117
1654605600000|2022-06-07 12:40:00|124.86|123.46|125.12|123.72|125.17|123.77|124.79|123.39|93
1654605900000|2022-06-07 12:45:00|125.11|123.71|124.82|123.42|125.22|123.82|124.79|123.39|88
1654606200000|2022-06-07 12:50:00|124.83|123.43|124.99|123.59|124.99|123.59|124.81|123.41|80
1654606500000|2022-06-07 12:55:00|125|123.6|124.86|123.46|125|123.6|124.86|123.46|42
1654606800000|2022-06-07 13:00:00|124.85|123.45|124.99|123.59|125.05|123.65|124.78|123.38|102
1654607100000|2022-06-07 13:05:00|125|123.6|125.11|123.71|125.17|123.77|124.99|123.59|40
1654607400000|2022-06-07 13:10:00|125.12|123.72|124.79|123.39|125.28|123.88|124.76|123.36|89
1654607700000|2022-06-07 13:15:00|124.86|123.46|124.89|123.49|124.99|123.59|124.76|123.36|73
1654608000000|2022-06-07 13:20:00|124.88|123.48|124.8|123.4|124.89|123.49|124.7|123.3|68
1654608300000|2022-06-07 13:25:00|124.81|123.41|124.93|123.53|125.12|123.72|124.73|123.33|114
1654608600000|2022-06-07 13:30:00|124.92|123.52|125.17|123.77|125.33|123.93|124.41|123.01|240
1654608900000|2022-06-07 13:35:00|125.16|123.76|125.46|124.06|125.55|124.15|125.16|123.76|165
1654609200000|2022-06-07 13:40:00|125.47|124.07|125.57|124.17|125.61|124.21|125.4|124|98
1654609500000|2022-06-07 13:45:00|125.58|124.18|125.56|124.16|126|124.6|125.48|124.08|145
1654609800000|2022-06-07 13:50:00|125.57|124.17|125.89|124.49|126.17|124.77|125.57|124.17|176
1654610100000|2022-06-07 13:55:00|125.9|124.5|125.47|124.07|126.02|124.62|125.37|123.97|147
1654610400000|2022-06-07 14:00:00|125.48|124.08|125.65|124.25|125.67|124.27|125.36|123.96|112
1654610700000|2022-06-07 14:05:00|125.64|124.24|125.28|123.88|125.69|124.29|125.27|123.87|112
1654611000000|2022-06-07 14:10:00|125.27|123.87|125.26|123.86|125.36|123.96|125.09|123.69|105
1654611300000|2022-06-07 14:15:00|125.25|123.85|125.3|123.9|125.49|124.09|125.18|123.78|146
1654611600000|2022-06-07 14:20:00|125.29|123.89|125.6|124.2|125.63|124.23|125.28|123.88|116
1654611900000|2022-06-07 14:25:00|125.59|124.19|126.13|124.73|126.18|124.78|125.48|124.08|107
1654612200000|2022-06-07 14:30:00|126.14|124.74|126.51|125.11|126.54|125.14|125.97|124.57|166
1654612500000|2022-06-07 14:35:00|126.5|125.1|126.78|125.38|126.85|125.45|126.36|124.96|200
1654612800000|2022-06-07 14:40:00|126.79|125.39|126.89|125.49|126.96|125.56|126.56|125.16|162
1654613100000|2022-06-07 14:45:00|126.9|125.5|127.09|125.69|127.13|125.73|126.9|125.5|160
1654613400000|2022-06-07 14:50:00|127.08|125.68|126.9|125.5|127.09|125.69|126.68|125.28|155
1654613700000|2022-06-07 14:55:00|126.89|125.49|126.39|124.99|126.89|125.49|126.31|124.91|124
1654614000000|2022-06-07 15:00:00|126.4|125|126.18|124.78|126.49|125.09|126.18|124.78|129
1654614300000|2022-06-07 15:05:00|126.22|124.82|126.43|125.03|126.43|125.03|125.89|124.49|124
1654614600000|2022-06-07 15:10:00|126.42|125.02|126.42|125.02|126.52|125.12|126.22|124.82|156
1654614900000|2022-06-07 15:15:00|126.4|125|126.44|125.04|126.86|125.46|126.38|124.98|121
1654615200000|2022-06-07 15:20:00|126.43|125.03|126.24|124.84|126.43|125.03|125.97|124.57|148
1654615500000|2022-06-07 15:25:00|126.2|124.8|125.88|124.48|126.38|124.98|125.85|124.45|151
1654615800000|2022-06-07 15:30:00|125.87|124.47|126.1|124.7|126.14|124.74|125.83|124.43|142
1654616100000|2022-06-07 15:35:00|126.08|124.68|126.1|124.7|126.12|124.72|125.88|124.48|118
1654616400000|2022-06-07 15:40:00|126.12|124.72|125.99|124.59|126.2|124.8|125.98|124.58|120
1654616700000|2022-06-07 15:45:00|126|124.6|125.88|124.48|126.32|124.92|125.87|124.47|138
1654617000000|2022-06-07 15:50:00|125.87|124.47|126.09|124.69|126.24|124.84|125.83|124.43|138
1654617300000|2022-06-07 15:55:00|126.08|124.68|125.99|124.59|126.39|124.99|125.99|124.59|127
1654617600000|2022-06-07 16:00:00|125.98|124.58|125.87|124.47|125.99|124.59|125.8|124.4|105
1654617900000|2022-06-07 16:05:00|125.82|124.42|125.84|124.54|125.88|124.55|125.67|124.27|83
1654618200000|2022-06-07 16:10:00|125.85|124.55|125.95|124.65|126.02|124.72|125.77|124.47|94
1654618500000|2022-06-07 16:15:00|125.96|124.66|125.52|124.22|125.96|124.66|125.31|124.01|106
1654618800000|2022-06-07 16:20:00|125.51|124.21|125.57|124.27|125.6|124.3|125.48|124.18|58
1654619100000|2022-06-07 16:25:00|125.54|124.24|125.74|124.44|125.87|124.57|125.52|124.22|111
1654619400000|2022-06-07 16:30:00|125.73|124.43|126.33|125.03|126.34|125.04|125.66|124.36|136
1654619700000|2022-06-07 16:35:00|126.34|125.04|126.41|125.11|126.43|125.13|126.3|125|50
1654620000000|2022-06-07 16:40:00|126.42|125.12|126.65|125.35|126.81|125.51|126.42|125.12|103
1654620300000|2022-06-07 16:45:00|126.66|125.36|126.36|125.06|126.73|125.43|126.32|125.02|71
1654620600000|2022-06-07 16:50:00|126.35|125.05|126.41|125.11|126.44|125.14|126.21|124.91|99
1654620900000|2022-06-07 16:55:00|126.4|125.1|126.32|125.02|126.51|125.21|126.32|125.02|109
1654621200000|2022-06-07 17:00:00|126.31|125.01|126.51|125.21|126.52|125.22|126.16|124.86|100
1654621500000|2022-06-07 17:05:00|126.5|125.2|126.54|125.24|126.75|125.45|126.47|125.17|83
1654621800000|2022-06-07 17:10:00|126.53|125.23|126.82|125.52|127.03|125.73|126.53|125.23|139
1654622100000|2022-06-07 17:15:00|126.83|125.53|126.77|125.47|126.96|125.66|126.75|125.45|89
1654622400000|2022-06-07 17:20:00|126.76|125.46|126.5|125.2|126.85|125.55|126.42|125.12|99
1654622700000|2022-06-07 17:25:00|126.49|125.19|126.51|125.21|126.53|125.23|126.32|125.02|90
1654623000000|2022-06-07 17:30:00|126.52|125.22|126.3|125|126.58|125.28|126.26|124.96|93
1654623300000|2022-06-07 17:35:00|126.29|124.99|126.45|125.15|126.46|125.16|126.27|124.97|81
1654623600000|2022-06-07 17:40:00|126.43|125.13|126.39|125.09|126.46|125.16|126.32|125.02|62
1654623900000|2022-06-07 17:45:00|126.38|125.08|126.46|125.16|126.54|125.24|126.31|125.01|66
1654624200000|2022-06-07 17:50:00|126.45|125.15|126.53|125.23|126.63|125.33|126.34|125.04|77
1654624500000|2022-06-07 17:55:00|126.52|125.22|126.46|125.16|126.52|125.22|126.43|125.13|50
1654624800000|2022-06-07 18:00:00|126.45|125.15|126.48|125.18|126.54|125.24|126.42|125.12|67
1654625100000|2022-06-07 18:05:00|126.47|125.17|127.03|125.73|127.04|125.74|126.43|125.13|82
1654625400000|2022-06-07 18:10:00|127.06|125.76|127.36|126.06|127.46|126.16|126.95|125.65|148
1654625700000|2022-06-07 18:15:00|127.37|126.07|127.14|125.84|127.42|126.12|126.99|125.69|120
1654626000000|2022-06-07 18:20:00|127.19|125.89|127.34|126.04|127.4|126.1|127.04|125.74|80
1654626300000|2022-06-07 18:25:00|127.35|126.05|127.5|126.2|127.53|126.23|127.14|125.84|77
1654626600000|2022-06-07 18:30:00|127.49|126.19|127.95|126.65|128.05|126.75|127.47|126.17|144
1654626900000|2022-06-07 18:35:00|127.96|126.66|127.97|126.67|128.11|126.81|127.92|126.62|118
1654627200000|2022-06-07 18:40:00|127.96|126.66|127.76|126.46|128.06|126.76|127.74|126.44|129
1654627500000|2022-06-07 18:45:00|127.75|126.45|127.95|126.65|127.95|126.65|127.75|126.45|98
1654627800000|2022-06-07 18:50:00|127.91|126.61|127.96|126.66|128.1|126.8|127.86|126.56|116
1654628100000|2022-06-07 18:55:00|127.97|126.67|127.95|126.65|128.16|126.86|127.95|126.65|71
1654628400000|2022-06-07 19:00:00|127.96|126.66|128.05|126.75|128.11|126.81|127.95|126.65|84
1654628700000|2022-06-07 19:05:00|128.04|126.74|128.09|126.79|128.18|126.88|127.88|126.58|174
1654629000000|2022-06-07 19:10:00|128.11|126.81|128.37|127.07|128.42|127.12|128.08|126.78|134
1654629300000|2022-06-07 19:15:00|128.36|127.06|128.32|127.02|128.36|127.06|128.11|126.81|88
1654629600000|2022-06-07 19:20:00|128.31|127.01|128.37|127.07|128.37|127.07|128.18|126.88|96
1654629900000|2022-06-07 19:25:00|128.39|127.09|128.28|126.98|128.47|127.17|128.16|126.86|85
1654630200000|2022-06-07 19:30:00|128.3|127|128.88|127.58|129.02|127.72|128.29|126.99|164
1654630500000|2022-06-07 19:35:00|128.89|127.59|129.51|128.21|129.51|128.21|128.84|127.54|229
1654630800000|2022-06-07 19:40:00|129.5|128.2|129.96|128.66|129.99|128.69|129.39|128.09|152
1654631100000|2022-06-07 19:45:00|129.97|128.67|131|129.7|131.09|129.79|129.87|128.57|313
1654631400000|2022-06-07 19:50:00|130.99|129.69|130.79|129.49|131.14|129.84|130.27|128.97|321
1654631700000|2022-06-07 19:55:00|130.83|129.53|130.48|129.18|130.9|129.6|129.93|128.63|309
1654632000000|2022-06-07 20:00:00|130.47|129.17|131.08|129.78|131.12|129.82|130.41|129.11|205
1654632300000|2022-06-07 20:05:00|131.12|129.82|131.78|130.48|131.99|130.69|131.07|129.77|230
1654632600000|2022-06-07 20:10:00|131.8|130.5|131.48|130.18|131.91|130.61|131.37|130.07|257
1654632900000|2022-06-07 20:15:00|131.46|130.16|131.94|130.64|132.19|130.89|131.46|130.16|184
1654633200000|2022-06-07 20:20:00|131.92|130.62|132.07|130.77|132.32|131.02|131.85|130.55|180
1654633500000|2022-06-07 20:25:00|132.06|130.76|132.16|130.86|133.01|131.71|132.03|130.73|222
1654633800000|2022-06-07 20:30:00|132.15|130.85|131.53|130.23|132.24|130.94|131.46|130.16|204
1654634100000|2022-06-07 20:35:00|131.54|130.24|131.64|130.34|131.9|130.6|131.3|130|186
1654634400000|2022-06-07 20:40:00|131.66|130.36|132.05|130.75|132.17|130.87|131.66|130.36|151
1654634700000|2022-06-07 20:45:00|132.06|130.76|131.88|130.58|132.31|131.01|131.85|130.55|147
1654635000000|2022-06-07 20:50:00|131.9|130.6|132.12|130.82|132.34|131.04|131.87|130.57|95
1654635300000|2022-06-07 20:55:00|132.16|130.86|131.82|130.52|132.33|131.03|131.82|130.52|145
1654635600000|2022-06-07 21:00:00|131.81|130.51|131.83|130.53|131.91|130.61|131.78|130.48|121
1654635900000|2022-06-07 21:05:00|131.84|130.54|132.21|130.91|132.26|130.96|131.82|130.52|95
1654636200000|2022-06-07 21:10:00|132.24|130.94|132.1|130.8|132.48|131.18|132.1|130.8|91
1654636500000|2022-06-07 21:15:00|132.09|130.79|132.15|130.85|132.23|130.93|132.09|130.79|47
1654636800000|2022-06-07 21:20:00|132.14|130.84|132.11|130.81|132.23|130.93|132.09|130.79|41
1654637100000|2022-06-07 21:25:00|132.12|130.82|131.35|130.05|132.12|130.82|131.35|130.05|101
1654637400000|2022-06-07 21:30:00|131.34|130.04|131.22|129.92|131.35|130.05|131.05|129.75|54
1654637700000|2022-06-07 21:35:00|131.24|129.94|131.51|130.21|131.56|130.26|131.2|129.9|32
1654638000000|2022-06-07 21:40:00|131.54|130.24|131.64|130.34|131.64|130.34|131.51|130.21|37
1654638300000|2022-06-07 21:45:00|131.65|130.35|131.45|130.15|131.65|130.35|131.44|130.14|39
1654638600000|2022-06-07 21:50:00|131.44|130.14|132.02|130.72|132.02|130.72|131.38|130.08|66
1654638900000|2022-06-07 21:55:00|132.01|130.71|131.35|130.05|132.05|130.75|131.34|130.04|107
1654639200000|2022-06-07 22:00:00|131.34|130.04|132.26|130.96|132.29|130.99|131.34|130.04|94
1654639500000|2022-06-07 22:05:00|132.25|130.95|132.04|130.74|132.25|130.95|131.75|130.45|96
1654639800000|2022-06-07 22:10:00|132.05|130.75|131.96|130.66|132.17|130.87|131.96|130.66|42
1654640100000|2022-06-07 22:15:00|131.95|130.65|131.55|130.25|132.09|130.79|131.54|130.24|85
1654640400000|2022-06-07 22:20:00|131.51|130.21|131.18|129.88|131.51|130.21|131.17|129.87|72
1654640700000|2022-06-07 22:25:00|131.23|129.93|131.16|129.86|131.39|130.09|131.16|129.86|44
1654641000000|2022-06-07 22:30:00|131.15|129.85|130.33|129.03|131.15|129.85|130.3|129|121
1654641300000|2022-06-07 22:35:00|130.34|129.04|130.35|129.05|130.61|129.31|130.26|128.96|74
1654641600000|2022-06-07 22:40:00|130.34|129.04|129.25|127.95|130.36|129.06|129.15|127.85|147
1654641900000|2022-06-07 22:45:00|129.33|128.03|126.38|125.08|129.82|128.52|126.34|125.04|415
1654642200000|2022-06-07 22:50:00|126.37|125.07|129.42|128.12|129.42|128.12|126.26|124.96|532
1654642500000|2022-06-07 22:55:00|129.43|128.13|128.65|127.35|129.85|128.55|128.4|127.1|620
1654642800000|2022-06-07 23:00:00|128.69|127.39|128.46|127.16|128.94|127.64|127.67|126.37|517
1654643100000|2022-06-07 23:05:00|128.47|127.17|129.05|127.75|129.07|127.77|128.33|127.03|313
1654643400000|2022-06-07 23:10:00|129|127.7|129.15|127.85|129.39|128.09|128.96|127.66|188
1654643700000|2022-06-07 23:15:00|129.14|127.84|128.85|127.55|129.28|127.98|128.53|127.23|262
1654644000000|2022-06-07 23:20:00|128.86|127.56|129.63|128.33|129.78|128.48|128.83|127.53|186
1654644300000|2022-06-07 23:25:00|129.61|128.31|129.01|127.71|129.61|128.31|129.01|127.71|186
1654644600000|2022-06-07 23:30:00|129.02|127.72|128.88|127.58|129.27|127.97|128.86|127.56|132
1654644900000|2022-06-07 23:35:00|128.87|127.57|128.97|127.67|129.28|127.98|128.86|127.56|122
1654645200000|2022-06-07 23:40:00|128.98|127.68|129.26|127.96|129.53|128.23|128.97|127.67|173
1654645500000|2022-06-07 23:45:00|129.25|127.95|129.04|127.74|129.35|128.05|129.03|127.73|77
1654645800000|2022-06-07 23:50:00|129.03|127.73|128.85|127.55|129.15|127.85|128.75|127.45|213
1654646100000|2022-06-07 23:55:00|128.84|127.54|129.06|127.76|129.13|127.83|128.65|127.35|133
1654646400000|2022-06-08 00:00:00|129.09|127.79|129.23|127.93|129.65|128.35|128.88|127.58|236
1654646700000|2022-06-08 00:05:00|129.22|127.92|129.21|127.91|129.22|127.92|128.84|127.54|117
1654647000000|2022-06-08 00:10:00|129.23|127.93|129.86|128.56|129.91|128.61|129.15|127.85|114
1654647300000|2022-06-08 00:15:00|129.85|128.55|129.22|127.92|129.94|128.64|129.22|127.92|122
1654647600000|2022-06-08 00:20:00|129.21|127.91|129.33|128.03|129.48|128.18|129.12|127.82|99
1654647900000|2022-06-08 00:25:00|129.36|128.06|129.58|128.28|129.59|128.29|129.36|128.06|71
1654648200000|2022-06-08 00:30:00|129.57|128.27|129.81|128.51|129.89|128.59|129.56|128.26|120
1654648500000|2022-06-08 00:35:00|129.82|128.52|129.62|128.32|129.82|128.52|129.53|128.23|134
1654648800000|2022-06-08 00:40:00|129.56|128.26|129.67|128.37|129.9|128.6|129.54|128.24|113
1654649100000|2022-06-08 00:45:00|129.68|128.38|129.33|128.03|129.68|128.38|129.26|127.96|53
1654649400000|2022-06-08 00:50:00|129.34|128.04|129.44|128.14|129.44|128.14|129.33|128.03|47
1654649700000|2022-06-08 00:55:00|129.48|128.18|129.32|128.02|129.53|128.23|129.12|127.82|90
1654650000000|2022-06-08 01:00:00|129.36|128.06|128.95|127.65|129.38|128.08|128.76|127.46|205
1654650300000|2022-06-08 01:05:00|128.94|127.64|128.6|127.3|129.03|127.73|128.04|126.74|310
1654650600000|2022-06-08 01:10:00|128.62|127.32|129.01|127.71|129.05|127.75|128.62|127.32|191
1654650900000|2022-06-08 01:15:00|129|127.7|128.95|127.65|129.34|128.04|128.83|127.53|248
1654651200000|2022-06-08 01:20:00|128.96|127.66|129.32|128.02|129.37|128.07|128.85|127.55|178
1654651500000|2022-06-08 01:25:00|129.37|128.07|129.25|127.95|129.37|128.07|129.22|127.92|42
1654651800000|2022-06-08 01:30:00|129.24|127.94|129.35|128.05|129.59|128.29|129.14|127.84|107
1654652100000|2022-06-08 01:35:00|129.37|128.07|129.95|128.65|130|128.7|129.37|128.07|98
1654652400000|2022-06-08 01:40:00|129.99|128.69|130.08|128.78|130.08|128.78|129.83|128.53|86
1654652700000|2022-06-08 01:45:00|130.07|128.77|129.76|128.46|130.09|128.79|129.73|128.43|101
1654653000000|2022-06-08 01:50:00|129.74|128.44|129.95|128.65|130.03|128.73|129.73|128.43|92
1654653300000|2022-06-08 01:55:00|129.94|128.64|130.03|128.73|130.03|128.73|129.85|128.55|78
1654653600000|2022-06-08 02:00:00|130.01|128.71|130.37|129.07|130.38|129.08|129.93|128.63|92
1654653900000|2022-06-08 02:05:00|130.44|129.14|130.96|129.66|131.27|129.97|130.42|129.12|189
1654654200000|2022-06-08 02:10:00|130.95|129.65|130.51|129.21|130.98|129.68|130.48|129.18|107
1654654500000|2022-06-08 02:15:00|130.49|129.19|130.25|128.95|130.61|129.31|130.15|128.85|106
1654654800000|2022-06-08 02:20:00|130.26|128.96|130.06|128.76|130.27|128.97|130.02|128.72|78
1654655100000|2022-06-08 02:25:00|130.05|128.75|130.15|128.85|130.17|128.87|129.95|128.65|77
1654655400000|2022-06-08 02:30:00|130.14|128.84|130.36|129.06|130.36|129.06|130.13|128.83|70
1654655700000|2022-06-08 02:35:00|130.35|129.05|130.34|129.04|130.4|129.1|130.26|128.96|42
1654656000000|2022-06-08 02:40:00|130.36|129.06|129.96|128.66|130.38|129.08|129.94|128.64|96
1654656300000|2022-06-08 02:45:00|129.95|128.65|129.97|128.67|129.98|128.68|129.81|128.51|56
1654656600000|2022-06-08 02:50:00|129.96|128.66|129.75|128.45|130.11|128.81|129.72|128.42|107
1654656900000|2022-06-08 02:55:00|129.76|128.46|129.57|128.27|129.81|128.51|129.56|128.26|91
1654657200000|2022-06-08 03:00:00|129.6|128.3|129.59|128.29|129.66|128.36|129.43|128.13|108
1654657500000|2022-06-08 03:05:00|129.57|128.27|128.77|127.47|129.57|128.27|128.77|127.47|141
1654657800000|2022-06-08 03:10:00|128.78|127.48|128.81|127.51|128.81|127.51|128.48|127.18|135
1654658100000|2022-06-08 03:15:00|128.8|127.5|127.99|126.69|128.84|127.54|127.82|126.52|287
1654658400000|2022-06-08 03:20:00|128.02|126.72|127.87|126.57|128.41|127.11|127.65|126.35|424
1654658700000|2022-06-08 03:25:00|127.88|126.58|126.91|125.61|127.88|126.58|126.87|125.57|349
1654659000000|2022-06-08 03:30:00|126.92|125.62|125.92|124.62|126.92|125.62|125.92|124.62|415
1654659300000|2022-06-08 03:35:00|125.91|124.61|126.11|124.81|126.43|125.13|125.88|124.58|274
1654659600000|2022-06-08 03:40:00|126.1|124.8|125.96|124.66|126.23|124.93|125.87|124.57|198
1654659900000|2022-06-08 03:45:00|125.95|124.65|127.07|125.77|127.15|125.85|125.88|124.58|235
1654660200000|2022-06-08 03:50:00|127.06|125.76|126.48|125.18|127.13|125.83|126.46|125.16|222
1654660500000|2022-06-08 03:55:00|126.47|125.17|126.53|125.23|126.61|125.31|126.31|125.01|211
1654660800000|2022-06-08 04:00:00|126.54|125.24|126.19|124.89|126.57|125.27|126.02|124.72|193
1654661100000|2022-06-08 04:05:00|126.2|124.9|126.44|125.14|126.49|125.19|125.91|124.61|176
1654661400000|2022-06-08 04:10:00|126.45|125.15|127.35|126.05|127.56|126.26|126.45|125.15|228
1654661700000|2022-06-08 04:15:00|127.34|126.04|126.73|125.43|127.4|126.1|126.59|125.29|251
1654662000000|2022-06-08 04:20:00|126.75|125.45|127.32|126.02|128.68|127.38|126.75|125.45|402
1654662300000|2022-06-08 04:25:00|127.31|126.01|127.34|126.04|127.56|126.26|126.57|125.27|251
1654662600000|2022-06-08 04:30:00|127.32|126.02|126.99|125.69|127.36|126.06|126.96|125.66|102
1654662900000|2022-06-08 04:35:00|126.98|125.68|127.35|126.05|127.48|126.18|126.98|125.68|85
1654663200000|2022-06-08 04:40:00|127.36|126.06|127.39|126.09|127.47|126.17|127.29|125.99|66
1654663500000|2022-06-08 04:45:00|127.44|126.14|127.41|126.11|127.48|126.18|127.12|125.82|155
1654663800000|2022-06-08 04:50:00|127.42|126.12|127.07|125.77|127.48|126.18|126.98|125.68|116
1654664100000|2022-06-08 04:55:00|127.09|125.79|126.99|125.69|127.23|125.93|126.9|125.6|85
1654664400000|2022-06-08 05:00:00|127|125.7|127.38|126.08|127.39|126.09|126.87|125.57|103
1654664700000|2022-06-08 05:05:00|127.39|126.09|127.18|125.88|127.57|126.27|127.18|125.88|74
1654665000000|2022-06-08 05:10:00|127.22|125.92|127.37|126.07|127.41|126.11|127.17|125.87|66
1654665300000|2022-06-08 05:15:00|127.36|126.06|127.41|126.11|127.49|126.19|127.28|125.98|65
1654665600000|2022-06-08 05:20:00|127.4|126.1|127.55|126.25|127.68|126.38|127.35|126.05|86
1654665900000|2022-06-08 05:25:00|127.53|126.23|127.35|126.05|127.53|126.23|127.19|125.89|73
1654666200000|2022-06-08 05:30:00|127.34|126.04|127.6|126.3|127.64|126.34|127.29|125.99|97
1654666500000|2022-06-08 05:35:00|127.59|126.29|127.98|126.68|128.11|126.81|127.59|126.29|77
1654666800000|2022-06-08 05:40:00|128|126.7|128.18|126.88|128.54|127.24|127.98|126.68|239
1654667100000|2022-06-08 05:45:00|128.19|126.89|128.05|126.75|128.39|127.09|127.98|126.68|153
1654667400000|2022-06-08 05:50:00|128.06|126.76|128.2|126.9|128.29|126.99|128.05|126.75|81
1654667700000|2022-06-08 05:55:00|128.25|126.95|128.08|126.78|128.27|126.97|127.87|126.57|88
1654668000000|2022-06-08 06:00:00|128.07|126.77|128.38|127.08|128.49|127.19|127.97|126.67|115
1654668300000|2022-06-08 06:05:00|128.37|127.07|127.96|126.66|128.37|127.07|127.91|126.61|83
1654668600000|2022-06-08 06:10:00|127.97|126.67|127.86|126.56|128.09|126.79|127.86|126.56|106
1654668900000|2022-06-08 06:15:00|127.89|126.59|127.77|126.47|127.91|126.61|127.68|126.38|94
1654669200000|2022-06-08 06:20:00|127.8|126.5|127.8|126.5|127.98|126.68|127.71|126.41|75
1654669500000|2022-06-08 06:25:00|127.79|126.49|127.59|126.29|127.87|126.57|127.28|125.98|146
1654669800000|2022-06-08 06:30:00|127.6|126.3|127.37|126.07|127.63|126.33|127.37|126.07|81
1654670100000|2022-06-08 06:35:00|127.41|126.11|127.49|126.19|127.59|126.29|127.29|125.99|74
1654670400000|2022-06-08 06:40:00|127.57|126.27|127.46|126.16|127.64|126.34|127.45|126.15|73
1654670700000|2022-06-08 06:45:00|127.45|126.15|127.59|126.29|127.68|126.38|127.45|126.15|41
1654671000000|2022-06-08 06:50:00|127.58|126.28|127.36|126.06|127.68|126.38|127.36|126.06|46
1654671300000|2022-06-08 06:55:00|127.35|126.05|127.89|126.59|127.95|126.65|127.27|125.97|70
1654671600000|2022-06-08 07:00:00|127.88|126.58|127.54|126.24|128.06|126.76|127.42|126.12|120
1654671900000|2022-06-08 07:05:00|127.53|126.23|127.17|125.87|127.55|126.25|126.97|125.67|157
1654672200000|2022-06-08 07:10:00|127.16|125.86|127.41|126.11|127.45|126.15|126.96|125.66|101
1654672500000|2022-06-08 07:15:00|127.42|126.12|127.03|125.73|127.43|126.13|127.03|125.73|114
1654672800000|2022-06-08 07:20:00|127.02|125.72|127.24|125.94|127.25|125.95|126.94|125.64|145
1654673100000|2022-06-08 07:25:00|127.25|125.95|127.06|125.76|127.38|126.08|127.06|125.76|126
1654673400000|2022-06-08 07:30:00|127.05|125.75|126.96|125.66|127.07|125.77|126.92|125.62|102
1654673700000|2022-06-08 07:35:00|126.95|125.65|127.25|125.95|127.32|126.02|126.93|125.63|98
1654674000000|2022-06-08 07:40:00|127.28|125.98|127.76|126.46|127.82|126.52|127.27|125.97|60
1654674300000|2022-06-08 07:45:00|127.74|126.44|127.88|126.58|128.17|126.87|127.74|126.44|210
1654674600000|2022-06-08 07:50:00|127.87|126.57|127.48|126.18|127.95|126.65|127.36|126.06|154
1654674900000|2022-06-08 07:55:00|127.5|126.2|127.31|126.01|127.6|126.3|127.28|125.98|103
1654675200000|2022-06-08 08:00:00|127.36|126.06|127.27|125.97|127.6|126.3|127.17|125.87|111
1654675500000|2022-06-08 08:05:00|127.26|125.96|127.15|125.85|127.34|126.04|127.07|125.77|109
1654675800000|2022-06-08 08:10:00|127.16|125.86|127.29|125.99|127.33|126.03|127.08|125.78|93
1654676100000|2022-06-08 08:15:00|127.3|126|127.17|125.87|127.32|126.02|126.8|125.5|162
1654676400000|2022-06-08 08:20:00|127.16|125.86|127.46|126.16|127.59|126.29|127.16|125.86|133
1654676700000|2022-06-08 08:25:00|127.45|126.15|127.41|126.11|127.49|126.19|127.2|125.9|77
1654677000000|2022-06-08 08:30:00|127.42|126.12|127.29|125.99|127.58|126.28|127.28|125.98|86
1654677300000|2022-06-08 08:35:00|127.3|126|127.37|126.07|127.48|126.18|127.3|126|69
1654677600000|2022-06-08 08:40:00|127.38|126.08|127.55|126.25|127.58|126.28|127.16|125.86|126
1654677900000|2022-06-08 08:45:00|127.56|126.26|127.26|125.96|127.57|126.27|127.25|125.95|112
1654678200000|2022-06-08 08:50:00|127.27|125.97|127.35|126.05|127.39|126.09|127.16|125.86|86
1654678500000|2022-06-08 08:55:00|127.34|126.04|127.51|126.21|127.51|126.21|127.27|125.97|87
1654678800000|2022-06-08 09:00:00|127.5|126.2|127.16|125.86|127.53|126.23|127.15|125.85|74
1654679100000|2022-06-08 09:05:00|127.17|125.87|127.18|125.88|127.39|126.09|127.14|125.84|128
1654679400000|2022-06-08 09:10:00|127.17|125.87|127.35|126.05|127.41|126.11|126.98|125.68|113
1654679700000|2022-06-08 09:15:00|127.36|126.06|127.25|125.95|127.39|126.09|127.01|125.71|109
1654680000000|2022-06-08 09:20:00|127.26|125.96|126.98|125.68|127.26|125.96|126.95|125.65|75
1654680300000|2022-06-08 09:25:00|127.06|125.76|127.35|126.05|127.39|126.09|126.97|125.67|66
1654680600000|2022-06-08 09:30:00|127.34|126.04|127.78|126.48|127.78|126.48|127.15|125.85|128
1654680900000|2022-06-08 09:35:00|127.7|126.4|127.76|126.46|127.93|126.63|127.65|126.35|109
1654681200000|2022-06-08 09:40:00|127.77|126.47|127.79|126.49|127.88|126.58|127.75|126.45|71
1654681500000|2022-06-08 09:45:00|127.78|126.48|127.52|126.22|127.87|126.57|127.47|126.17|90
1654681800000|2022-06-08 09:50:00|127.51|126.21|127.48|126.18|127.59|126.29|127.39|126.09|69
1654682100000|2022-06-08 09:55:00|127.5|126.2|127.89|126.59|127.91|126.61|127.48|126.18|77
1654682400000|2022-06-08 10:00:00|127.95|126.65|127.77|126.47|127.95|126.65|127.67|126.37|73
1654682700000|2022-06-08 10:05:00|127.8|126.5|127.56|126.26|127.8|126.5|127.28|125.98|104
1654683000000|2022-06-08 10:10:00|127.55|126.25|127.46|126.16|127.57|126.27|127.44|126.14|33
1654683300000|2022-06-08 10:15:00|127.47|126.17|127.2|125.9|127.56|126.26|127.19|125.89|68
1654683600000|2022-06-08 10:20:00|127.18|125.88|127.52|126.22|127.52|126.22|127.17|125.87|56
1654683900000|2022-06-08 10:25:00|127.54|126.24|127.48|126.18|127.7|126.4|127.47|126.17|40
1654684200000|2022-06-08 10:30:00|127.49|126.19|127.48|126.18|127.59|126.29|127.36|126.06|68
1654684500000|2022-06-08 10:35:00|127.49|126.19|127.55|126.25|127.62|126.32|127.47|126.17|45
1654684800000|2022-06-08 10:40:00|127.56|126.26|127.76|126.46|127.84|126.54|127.56|126.26|64
1654685100000|2022-06-08 10:45:00|127.77|126.47|127.24|125.94|127.77|126.47|127.08|125.78|94
1654685400000|2022-06-08 10:50:00|127.23|125.93|127.28|125.98|127.42|126.12|127|125.7|80
1654685700000|2022-06-08 10:55:00|127.27|125.97|127.27|125.97|127.39|126.09|127.18|125.88|48
1654686000000|2022-06-08 11:00:00|127.28|125.98|127.18|125.88|127.44|126.14|126.96|125.66|106
1654686300000|2022-06-08 11:05:00|127.19|125.89|127.26|125.96|127.29|125.99|127.16|125.86|54
1654686600000|2022-06-08 11:10:00|127.25|125.95|127.54|126.24|127.57|126.27|127.25|125.95|79
1654686900000|2022-06-08 11:15:00|127.55|126.25|127.87|126.57|127.87|126.57|127.47|126.17|73
1654687200000|2022-06-08 11:20:00|127.91|126.61|127.45|126.15|127.92|126.62|127.38|126.08|86
1654687500000|2022-06-08 11:25:00|127.48|126.18|127.37|126.07|127.62|126.32|127.36|126.06|89
1654687800000|2022-06-08 11:30:00|127.39|126.09|127.92|126.62|127.93|126.63|127.27|125.97|92
1654688100000|2022-06-08 11:35:00|127.91|126.61|127.78|126.48|127.93|126.63|127.72|126.42|57
1654688400000|2022-06-08 11:40:00|127.77|126.47|127.46|126.16|127.77|126.47|127.26|125.96|90
1654688700000|2022-06-08 11:45:00|127.45|126.15|127.09|125.79|127.45|126.15|127.08|125.78|107
1654689000000|2022-06-08 11:50:00|127.1|125.8|127.16|125.86|127.43|126.13|127.05|125.75|84
1654689300000|2022-06-08 11:55:00|127.15|125.85|127.24|125.94|127.45|126.15|127.14|125.84|100
1654689600000|2022-06-08 12:00:00|127.22|125.92|127.26|125.96|127.33|126.03|126.95|125.65|113
1654689900000|2022-06-08 12:05:00|127.27|125.97|127.16|125.86|127.41|126.11|127.11|125.81|69
1654690200000|2022-06-08 12:10:00|127.17|125.87|127.36|126.06|127.36|126.06|127.17|125.87|59
1654690500000|2022-06-08 12:15:00|127.37|126.07|127.16|125.86|127.37|126.07|127|125.7|78
1654690800000|2022-06-08 12:20:00|127.18|125.88|126.39|125.09|127.36|126.06|126.2|124.9|126
1654691100000|2022-06-08 12:25:00|126.38|125.08|126.27|124.97|126.57|125.27|125.78|124.48|388
1654691400000|2022-06-08 12:30:00|126.26|124.96|126.39|125.09|126.56|125.26|126.07|124.77|240
1654691700000|2022-06-08 12:35:00|126.37|125.07|126.18|124.88|126.49|125.19|126.18|124.88|118
1654692000000|2022-06-08 12:40:00|126.16|124.86|126.3|125|126.43|125.13|126.06|124.76|145
1654692300000|2022-06-08 12:45:00|126.29|124.99|126.26|124.96|126.43|125.13|126.24|124.94|131
1654692600000|2022-06-08 12:50:00|126.25|124.95|125.99|124.69|126.37|125.07|125.99|124.69|83
1654692900000|2022-06-08 12:55:00|125.97|124.67|126.05|124.75|126.34|125.04|125.94|124.64|120
1654693200000|2022-06-08 13:00:00|126.04|124.74|127.04|125.74|127.06|125.76|125.87|124.57|191
1654693500000|2022-06-08 13:05:00|127.06|125.76|127.45|126.15|127.5|126.2|127.06|125.76|88
1654693800000|2022-06-08 13:10:00|127.44|126.14|127.53|126.23|127.54|126.24|127.25|125.95|77
1654694100000|2022-06-08 13:15:00|127.52|126.22|127.27|125.97|127.63|126.33|127.18|125.88|104
1654694400000|2022-06-08 13:20:00|127.3|126|127.32|126.02|127.36|126.06|127.24|125.94|47
1654694700000|2022-06-08 13:25:00|127.33|126.03|127.33|126.03|127.55|126.25|127.25|125.95|134
1654695000000|2022-06-08 13:30:00|127.32|126.02|127.5|126.2|127.54|126.24|126.64|125.34|363
1654695300000|2022-06-08 13:35:00|127.49|126.19|128.22|126.92|128.25|126.95|127.45|126.15|262
1654695600000|2022-06-08 13:40:00|128.2|126.9|127.84|126.54|128.25|126.95|127.7|126.4|332
1654695900000|2022-06-08 13:45:00|127.82|126.52|128.65|127.35|128.86|127.56|127.76|126.46|285
1654696200000|2022-06-08 13:50:00|128.7|127.4|128.74|127.44|129.04|127.74|128.33|127.03|280
1654696500000|2022-06-08 13:55:00|128.75|127.45|128.26|126.96|128.81|127.51|128.25|126.95|204
1654696800000|2022-06-08 14:00:00|128.3|127|128.53|127.23|128.56|127.26|128.07|126.77|244
1654697100000|2022-06-08 14:05:00|128.55|127.25|128.05|126.75|128.55|127.25|128.04|126.74|232
1654697400000|2022-06-08 14:10:00|128.04|126.74|127.77|126.47|128.25|126.95|127.76|126.46|232
1654697700000|2022-06-08 14:15:00|127.78|126.48|128.05|126.75|128.05|126.75|127.55|126.25|215
1654698000000|2022-06-08 14:20:00|128.06|126.76|128.07|126.77|128.07|126.77|127.86|126.56|155
1654698300000|2022-06-08 14:25:00|128.08|126.78|127.58|126.28|128.19|126.89|127.57|126.27|164
1654698600000|2022-06-08 14:30:00|127.57|126.27|127.47|126.17|127.71|126.41|127.28|125.98|199
1654698900000|2022-06-08 14:35:00|127.48|126.18|127.44|126.14|127.67|126.37|127.36|126.06|170
1654699200000|2022-06-08 14:40:00|127.42|126.12|127.14|125.84|127.62|126.32|127.08|125.78|232
1654699500000|2022-06-08 14:45:00|127.12|125.82|127.19|125.89|127.38|126.08|127.04|125.74|239
1654699800000|2022-06-08 14:50:00|127.18|125.88|127.09|125.79|127.36|126.06|127.06|125.76|178
1654700100000|2022-06-08 14:55:00|127.07|125.77|127.06|125.76|127.17|125.87|126.83|125.53|201
1654700400000|2022-06-08 15:00:00|127.09|125.79|127.26|125.96|127.31|126.01|126.88|125.58|129
1654700700000|2022-06-08 15:05:00|127.29|125.99|127.45|126.15|127.52|126.22|127.26|125.96|140
1654701000000|2022-06-08 15:10:00|127.44|126.14|127.59|126.29|127.6|126.3|127.29|125.99|122
1654701300000|2022-06-08 15:15:00|127.61|126.31|127.92|126.62|128.03|126.73|127.46|126.16|124
1654701600000|2022-06-08 15:20:00|127.91|126.61|127.87|126.57|127.93|126.63|127.75|126.45|112
1654701900000|2022-06-08 15:25:00|127.86|126.56|127.82|126.52|127.91|126.61|127.77|126.47|114
1654702200000|2022-06-08 15:30:00|127.79|126.49|127.85|126.55|127.9|126.6|127.59|126.29|113
1654702500000|2022-06-08 15:35:00|127.87|126.57|127.85|126.55|127.92|126.62|127.76|126.46|93
1654702800000|2022-06-08 15:40:00|127.88|126.58|127.6|126.3|128.01|126.71|127.59|126.29|133
1654703100000|2022-06-08 15:45:00|127.62|126.32|127.54|126.24|127.67|126.37|127.46|126.16|113
1654703400000|2022-06-08 15:50:00|127.55|126.25|127.76|126.46|127.97|126.67|127.55|126.25|102
1654703700000|2022-06-08 15:55:00|127.77|126.47|127.87|126.57|127.96|126.66|127.75|126.45|83
1654704000000|2022-06-08 16:00:00|127.88|126.58|128.13|126.83|128.26|126.96|127.85|126.55|122
1654704300000|2022-06-08 16:05:00|128.16|126.86|127.97|126.67|128.16|126.86|127.76|126.46|126
1654704600000|2022-06-08 16:10:00|127.98|126.68|128.18|126.88|128.3|127|127.95|126.65|118
1654704900000|2022-06-08 16:15:00|128.17|126.87|128.24|126.94|128.25|126.95|127.96|126.66|101
1654705200000|2022-06-08 16:20:00|128.25|126.95|127.65|126.35|128.25|126.95|127.36|126.06|180
1654705500000|2022-06-08 16:25:00|127.7|126.4|127.45|126.15|127.84|126.54|127.33|126.03|119
1654705800000|2022-06-08 16:30:00|127.38|126.08|126.96|125.66|127.38|126.08|126.56|125.26|175
1654706100000|2022-06-08 16:35:00|126.99|125.69|126.73|125.43|127.01|125.71|126.73|125.43|135
1654706400000|2022-06-08 16:40:00|126.74|125.44|126.46|125.16|126.97|125.67|126.37|125.07|158
1654706700000|2022-06-08 16:45:00|126.5|125.2|126.76|125.46|126.88|125.58|126.36|125.06|146
1654707000000|2022-06-08 16:50:00|126.82|125.52|126.79|125.49|126.87|125.57|126.69|125.39|109
1654707300000|2022-06-08 16:55:00|126.84|125.54|126.96|125.66|127|125.7|126.78|125.48|90
1654707600000|2022-06-08 17:00:00|126.99|125.69|126.55|125.25|126.99|125.69|126.46|125.16|108
1654707900000|2022-06-08 17:05:00|126.53|125.23|126.65|125.35|126.65|125.35|126.46|125.16|50
1654708200000|2022-06-08 17:10:00|126.64|125.34|126.98|125.68|127.06|125.76|126.64|125.34|88
1654708500000|2022-06-08 17:15:00|127.04|125.74|127.18|125.88|127.27|125.97|126.88|125.58|81
1654708800000|2022-06-08 17:20:00|127.17|125.87|127.17|125.87|127.21|125.91|127.06|125.76|98
1654709100000|2022-06-08 17:25:00|127.18|125.88|127.04|125.74|127.27|125.97|126.98|125.68|75
1654709400000|2022-06-08 17:30:00|126.98|125.68|126.67|125.37|127|125.7|126.57|125.27|93
1654709700000|2022-06-08 17:35:00|126.58|125.28|126.53|125.23|126.62|125.32|126.45|125.15|40
1654710000000|2022-06-08 17:40:00|126.56|125.26|126.96|125.66|126.99|125.69|126.56|125.26|89
1654710300000|2022-06-08 17:45:00|126.98|125.68|126.96|125.66|127.08|125.78|126.76|125.46|96
1654710600000|2022-06-08 17:50:00|127.02|125.72|126.9|125.6|127.02|125.72|126.76|125.46|62
1654710900000|2022-06-08 17:55:00|126.88|125.58|126.87|125.57|127.07|125.77|126.82|125.52|47
1654711200000|2022-06-08 18:00:00|126.89|125.59|126.98|125.68|127.22|125.92|126.87|125.57|103
1654711500000|2022-06-08 18:05:00|126.92|125.62|126.81|125.51|127|125.7|126.77|125.47|102
1654711800000|2022-06-08 18:10:00|126.8|125.5|126.65|125.35|126.83|125.53|126.65|125.35|69
1654712100000|2022-06-08 18:15:00|126.59|125.29|126.17|124.87|126.61|125.31|126.08|124.78|75
1654712400000|2022-06-08 18:20:00|126.19|124.89|126.18|124.88|126.4|125.1|126|124.7|132
1654712700000|2022-06-08 18:25:00|126.2|124.9|126.13|124.83|126.2|124.9|125.98|124.68|89
1654713000000|2022-06-08 18:30:00|126.14|124.84|125.18|123.88|126.14|124.84|125.18|123.88|138
1654713300000|2022-06-08 18:35:00|125.19|123.89|125.37|124.07|125.51|124.21|124.85|123.55|258
1654713600000|2022-06-08 18:40:00|125.38|124.08|125.98|124.68|126.05|124.75|125.37|124.07|147
1654713900000|2022-06-08 18:45:00|125.97|124.67|126.16|124.86|126.49|125.19|125.97|124.67|171
1654714200000|2022-06-08 18:50:00|126.18|124.88|126.06|124.76|126.27|124.97|126.06|124.76|59
1654714500000|2022-06-08 18:55:00|126.05|124.75|126.16|124.86|126.26|124.96|126.05|124.75|81
1654714800000|2022-06-08 19:00:00|126.15|124.85|125.96|124.66|126.15|124.85|125.74|124.44|157
1654715100000|2022-06-08 19:05:00|125.94|124.64|125.74|124.44|125.99|124.69|125.37|124.07|158
1654715400000|2022-06-08 19:10:00|125.76|124.46|125.86|124.56|126.06|124.76|125.74|124.44|138
1654715700000|2022-06-08 19:15:00|125.87|124.57|125.83|124.53|125.98|124.68|125.56|124.26|151
1654716000000|2022-06-08 19:20:00|125.85|124.55|126.45|125.15|126.56|125.26|125.85|124.55|120
1654716300000|2022-06-08 19:25:00|126.46|125.16|126.18|124.88|126.49|125.19|126.17|124.87|84
1654716600000|2022-06-08 19:30:00|126.2|124.9|126.36|125.06|126.46|125.16|126.08|124.78|132
1654716900000|2022-06-08 19:35:00|126.35|125.05|126.36|125.06|126.52|125.22|126.26|124.96|77
1654717200000|2022-06-08 19:40:00|126.38|125.08|126.45|125.15|126.49|125.19|126.35|125.05|65
1654717500000|2022-06-08 19:45:00|126.46|125.16|126.34|125.04|126.48|125.18|126.24|124.94|106
1654717800000|2022-06-08 19:50:00|126.35|125.05|126.47|125.17|126.65|125.35|126.34|125.04|113
1654718100000|2022-06-08 19:55:00|126.5|125.2|126.25|124.95|126.57|125.27|126.16|124.86|78
1654718400000|2022-06-08 20:00:00|126.24|124.94|126.44|125.14|126.48|125.18|126.12|124.82|77
1654718700000|2022-06-08 20:05:00|126.43|125.13|126.28|124.98|126.43|125.13|126.16|124.86|44
1654719000000|2022-06-08 20:10:00|126.27|124.97|126.36|125.06|126.37|125.07|126.12|124.82|60
1654719300000|2022-06-08 20:15:00|126.35|125.05|126.47|125.17|126.62|125.32|126.33|125.03|31
1654719600000|2022-06-08 20:20:00|126.46|125.16|126.44|125.14|126.52|125.22|126.37|125.07|43
1654719900000|2022-06-08 20:25:00|126.45|125.15|126.42|125.12|126.45|125.15|126.16|124.86|56
1654720200000|2022-06-08 20:30:00|126.41|125.11|126.92|125.62|127.04|125.74|126.36|125.06|63
1654720500000|2022-06-08 20:35:00|126.93|125.63|126.87|125.57|126.93|125.63|126.25|124.95|98
1654720800000|2022-06-08 20:40:00|126.93|125.63|126.54|125.24|126.93|125.63|126.54|125.24|66
1654721100000|2022-06-08 20:45:00|126.55|125.25|126.37|125.07|126.55|125.25|126.25|124.95|66
1654721400000|2022-06-08 20:50:00|126.36|125.06|126.32|125.02|126.38|125.08|126.12|124.82|51
1654721700000|2022-06-08 20:55:00|126.35|125.05|126.23|124.93|126.53|125.23|126.23|124.93|56
1654722000000|2022-06-08 21:00:00|126.25|124.95|126.47|125.17|126.56|125.26|126.24|124.94|76
1654722300000|2022-06-08 21:05:00|126.49|125.19|126.43|125.13|126.49|125.19|126.34|125.04|71
1654722600000|2022-06-08 21:10:00|126.46|125.16|126.51|125.21|126.51|125.21|126.33|125.03|25
1654722900000|2022-06-08 21:15:00|126.5|125.2|126.52|125.22|126.52|125.22|126.43|125.13|24
1654723200000|2022-06-08 21:20:00|126.51|125.21|126.63|125.33|126.63|125.33|126.51|125.21|4
1654723500000|2022-06-08 21:25:00|126.65|125.35|126.85|125.55|126.97|125.67|126.65|125.35|51
1654723800000|2022-06-08 21:30:00|126.87|125.57|126.84|125.54|126.87|125.57|126.75|125.45|52
1654724100000|2022-06-08 21:35:00|126.88|125.58|126.78|125.48|126.94|125.64|126.77|125.47|54
1654724400000|2022-06-08 21:40:00|126.82|125.52|126.77|125.47|126.85|125.55|126.77|125.47|29
1654724700000|2022-06-08 21:45:00|126.81|125.51|126.44|125.14|126.82|125.52|126.44|125.14|42
1654725000000|2022-06-08 21:50:00|126.48|125.18|126.59|125.29|126.65|125.35|126.46|125.16|39
1654725300000|2022-06-08 21:55:00|126.58|125.28|127.25|125.95|127.29|125.99|126.58|125.28|68
1654725600000|2022-06-08 22:00:00|127.28|125.98|126.99|125.69|127.38|126.08|126.96|125.66|88
1654725900000|2022-06-08 22:05:00|126.98|125.68|127.25|125.95|127.38|126.08|126.96|125.66|96
1654726200000|2022-06-08 22:10:00|127.26|125.96|126.95|125.65|127.36|126.06|126.95|125.65|45
1654726500000|2022-06-08 22:15:00|126.98|125.68|126.84|125.54|127|125.7|126.75|125.45|83
1654726800000|2022-06-08 22:20:00|126.88|125.58|126.75|125.45|127.02|125.72|126.75|125.45|81
1654727100000|2022-06-08 22:25:00|126.76|125.46|126.84|125.54|127.02|125.72|126.73|125.43|50
1654727400000|2022-06-08 22:30:00|126.83|125.53|126.94|125.64|127.14|125.84|126.83|125.53|94
1654727700000|2022-06-08 22:35:00|126.95|125.65|126.77|125.47|126.96|125.66|126.74|125.44|94
1654728000000|2022-06-08 22:40:00|126.78|125.48|127.02|125.72|127.02|125.72|126.34|125.04|96
1654728300000|2022-06-08 22:45:00|126.97|125.67|126.99|125.69|127.14|125.84|126.85|125.55|95
1654728600000|2022-06-08 22:50:00|127.02|125.72|126.43|125.13|127.05|125.75|126.28|124.98|134
1654728900000|2022-06-08 22:55:00|126.42|125.12|126.15|124.85|126.42|125.12|126.06|124.76|96
1654729200000|2022-06-08 23:00:00|126.17|124.87|126.17|124.87|126.35|125.05|126.05|124.75|68
1654729500000|2022-06-08 23:05:00|126.16|124.86|126.35|125.05|126.37|125.07|126.05|124.75|35
1654729800000|2022-06-08 23:10:00|126.36|125.06|126.24|124.94|126.4|125.1|126.08|124.78|65
1654730100000|2022-06-08 23:15:00|126.27|124.97|126.26|124.96|126.32|125.02|126.15|124.85|51
1654730400000|2022-06-08 23:20:00|126.25|124.95|126.34|125.04|126.56|125.26|126.22|124.92|54
1654730700000|2022-06-08 23:25:00|126.33|125.03|126.05|124.75|126.34|125.04|125.85|124.55|131
1654731000000|2022-06-08 23:30:00|126.04|124.74|126.37|125.07|126.53|125.23|125.97|124.67|62
1654731300000|2022-06-08 23:35:00|126.35|125.05|126.03|124.73|126.4|125.1|125.76|124.46|154
1654731600000|2022-06-08 23:40:00|126.04|124.74|125.86|124.56|126.23|124.93|125.73|124.43|165
1654731900000|2022-06-08 23:45:00|125.84|124.54|126.14|124.84|126.26|124.96|125.78|124.48|112
1654732200000|2022-06-08 23:50:00|126.16|124.86|126.05|124.75|126.16|124.86|125.72|124.42|161
1654732500000|2022-06-08 23:55:00|126.09|124.79|125.94|124.64|126.17|124.87|125.94|124.64|101
1654732800000|2022-06-09 00:00:00|125.98|124.68|125.65|124.35|126.26|124.96|125.62|124.32|143
1654733100000|2022-06-09 00:05:00|125.7|124.4|125.16|123.86|125.95|124.65|125.07|123.77|125
1654733400000|2022-06-09 00:10:00|125.18|123.88|125.38|124.08|125.55|124.25|125.18|123.88|112
1654733700000|2022-06-09 00:15:00|125.37|124.07|125.33|124.03|125.38|124.08|125.04|123.74|143
1654734000000|2022-06-09 00:20:00|125.34|124.04|125.23|123.93|125.35|124.05|125.04|123.74|91
1654734300000|2022-06-09 00:25:00|125.22|123.92|125.05|123.75|125.23|123.93|125.02|123.72|99
1654734600000|2022-06-09 00:30:00|125.1|123.8|124.96|123.66|125.16|123.86|124.84|123.54|132
1654734900000|2022-06-09 00:35:00|124.97|123.67|125.35|124.05|125.47|124.17|124.97|123.67|131
1654735200000|2022-06-09 00:40:00|125.33|124.03|125.45|124.15|125.45|124.15|125.13|123.83|91
1654735500000|2022-06-09 00:45:00|125.44|124.14|125.84|124.54|126|124.7|125.38|124.08|177
1654735800000|2022-06-09 00:50:00|125.85|124.55|125.97|124.67|126.05|124.75|125.76|124.46|76
1654736100000|2022-06-09 00:55:00|125.95|124.65|125.95|124.65|126.05|124.75|125.84|124.54|91
1654736400000|2022-06-09 01:00:00|125.96|124.66|126.14|124.84|126.23|124.93|125.85|124.55|87
1654736700000|2022-06-09 01:05:00|126.08|124.78|126.54|125.24|126.64|125.34|126.03|124.73|98
1654737000000|2022-06-09 01:10:00|126.58|125.28|126.28|124.98|126.62|125.32|126.23|124.93|89
1654737300000|2022-06-09 01:15:00|126.27|124.97|126.25|124.95|126.4|125.1|126.13|124.83|70
1654737600000|2022-06-09 01:20:00|126.26|124.96|126.25|124.95|126.33|125.03|126.15|124.85|65
1654737900000|2022-06-09 01:25:00|126.22|124.92|126.05|124.75|126.22|124.92|125.88|124.58|92
1654738200000|2022-06-09 01:30:00|126.04|124.74|125.87|124.57|126.05|124.75|125.76|124.46|106
1654738500000|2022-06-09 01:35:00|125.89|124.59|125.42|124.12|126.05|124.75|125.42|124.12|117
1654738800000|2022-06-09 01:40:00|125.43|124.13|125.45|124.15|125.66|124.36|125.43|124.13|64
1654739100000|2022-06-09 01:45:00|125.47|124.17|125.24|123.94|125.47|124.17|125.14|123.84|116
1654739400000|2022-06-09 01:50:00|125.29|123.99|125.34|124.04|125.37|124.07|125.24|123.94|80
1654739700000|2022-06-09 01:55:00|125.36|124.06|124.98|123.68|125.38|124.08|124.98|123.68|96
1654740000000|2022-06-09 02:00:00|125.01|123.71|125.17|123.87|125.24|123.94|124.95|123.65|124
1654740300000|2022-06-09 02:05:00|125.21|123.91|125.16|123.86|125.28|123.98|125.05|123.75|74
1654740600000|2022-06-09 02:10:00|125.17|123.87|125.25|123.95|125.28|123.98|124.86|123.56|78
1654740900000|2022-06-09 02:15:00|125.24|123.94|125.35|124.05|125.44|124.14|125|123.7|103
1654741200000|2022-06-09 02:20:00|125.34|124.04|125.48|124.18|126.13|124.83|125.34|124.04|174
1654741500000|2022-06-09 02:25:00|125.47|124.17|125.44|124.14|125.61|124.31|125.04|123.74|107
1654741800000|2022-06-09 02:30:00|125.46|124.16|125.79|124.49|126.36|125.06|125.46|124.16|183
1654742100000|2022-06-09 02:35:00|125.82|124.52|125.45|124.15|125.82|124.52|125.12|123.82|178
1654742400000|2022-06-09 02:40:00|125.48|124.18|125.54|124.24|125.66|124.36|125.39|124.09|41
1654742700000|2022-06-09 02:45:00|125.56|124.26|125.53|124.23|125.66|124.36|125.51|124.21|53
1654743000000|2022-06-09 02:50:00|125.54|124.24|125.55|124.25|125.65|124.35|125.23|123.93|65
1654743300000|2022-06-09 02:55:00|125.57|124.27|125.82|124.52|125.99|124.69|125.54|124.24|72
1654743600000|2022-06-09 03:00:00|125.86|124.56|126.03|124.73|126.08|124.78|125.73|124.43|58
1654743900000|2022-06-09 03:05:00|126.06|124.76|125.83|124.53|126.07|124.77|125.81|124.51|75
1654744200000|2022-06-09 03:10:00|125.86|124.56|125.85|124.55|125.96|124.66|125.81|124.51|70
1654744500000|2022-06-09 03:15:00|125.88|124.58|125.94|124.64|125.94|124.64|125.71|124.41|65
1654744800000|2022-06-09 03:20:00|125.95|124.65|126.02|124.72|126.27|124.97|125.94|124.64|81
1654745100000|2022-06-09 03:25:00|126.03|124.73|126.05|124.75|126.13|124.83|125.82|124.52|66
1654745400000|2022-06-09 03:30:00|126.04|124.74|125.93|124.63|126.06|124.76|125.86|124.56|78
1654745700000|2022-06-09 03:35:00|125.94|124.64|125.96|124.66|126.09|124.79|125.83|124.53|74
1654746000000|2022-06-09 03:40:00|125.99|124.69|126.12|124.82|126.12|124.82|125.84|124.54|73
1654746300000|2022-06-09 03:45:00|126.07|124.77|126.12|124.82|126.18|124.88|126.03|124.73|65
1654746600000|2022-06-09 03:50:00|126.11|124.81|126.15|124.85|126.34|125.04|126.11|124.81|55
1654746900000|2022-06-09 03:55:00|126.16|124.86|126.14|124.84|126.32|125.02|126.13|124.83|67
1654747200000|2022-06-09 04:00:00|126.16|124.86|125.89|124.59|126.23|124.93|125.89|124.59|50
1654747500000|2022-06-09 04:05:00|125.91|124.61|126.12|124.82|126.12|124.82|125.9|124.6|39
1654747800000|2022-06-09 04:10:00|126.11|124.81|125.89|124.59|126.14|124.84|125.89|124.59|47
1654748100000|2022-06-09 04:15:00|125.92|124.62|125.91|124.61|125.93|124.63|125.79|124.49|34
1654748400000|2022-06-09 04:20:00|125.9|124.6|126.13|124.83|126.21|124.91|125.89|124.59|39
1654748700000|2022-06-09 04:25:00|126.15|124.85|126.02|124.72|126.31|125.01|126.01|124.71|52
1654749000000|2022-06-09 04:30:00|126|124.7|125.91|124.61|126.01|124.71|125.72|124.42|55
1654749300000|2022-06-09 04:35:00|125.89|124.59|126.12|124.82|126.13|124.83|125.82|124.52|49
1654749600000|2022-06-09 04:40:00|126.13|124.83|126.13|124.83|126.24|124.94|125.95|124.65|53
1654749900000|2022-06-09 04:45:00|126.15|124.85|125.91|124.61|126.17|124.87|125.85|124.55|62
1654750200000|2022-06-09 04:50:00|125.92|124.62|125.84|124.54|126.13|124.83|125.84|124.54|66
1654750500000|2022-06-09 04:55:00|125.83|124.53|126.02|124.72|126.12|124.82|125.68|124.38|64
1654750800000|2022-06-09 05:00:00|126.04|124.74|125.93|124.63|126.12|124.82|125.91|124.61|65
1654751100000|2022-06-09 05:05:00|125.92|124.62|126.34|125.04|126.36|125.06|125.92|124.62|72
1654751400000|2022-06-09 05:10:00|126.36|125.06|126.22|124.92|126.46|125.16|126.11|124.81|81
1654751700000|2022-06-09 05:15:00|126.23|124.93|126.23|124.93|126.42|125.12|126.22|124.92|71
1654752000000|2022-06-09 05:20:00|126.26|124.96|126.41|125.11|126.42|125.12|126.26|124.96|50
1654752300000|2022-06-09 05:25:00|126.43|125.13|126.41|125.11|126.46|125.16|126.39|125.09|15
1654752600000|2022-06-09 05:30:00|126.46|125.16|126.55|125.25|126.65|125.35|126.32|125.02|65
1654752900000|2022-06-09 05:35:00|126.57|125.27|126.55|125.25|126.7|125.4|126.5|125.2|35
1654753200000|2022-06-09 05:40:00|126.56|125.26|126.81|125.51|126.81|125.51|126.52|125.22|35
1654753500000|2022-06-09 05:45:00|126.8|125.5|126.84|125.54|126.96|125.66|126.71|125.41|60
1654753800000|2022-06-09 05:50:00|126.85|125.55|126.53|125.23|126.92|125.62|126.43|125.13|81
1654754100000|2022-06-09 05:55:00|126.55|125.25|126.42|125.12|126.63|125.33|126.41|125.11|94
1654754400000|2022-06-09 06:00:00|126.43|125.13|126.43|125.13|126.6|125.3|126.43|125.13|71
1654754700000|2022-06-09 06:05:00|126.46|125.16|126.42|125.12|126.51|125.21|126.22|124.92|47
1654755000000|2022-06-09 06:10:00|126.41|125.11|126.64|125.34|126.64|125.34|126.32|125.02|74
1654755300000|2022-06-09 06:15:00|126.63|125.33|126.05|124.75|127.05|125.75|125.85|124.55|203
1654755600000|2022-06-09 06:20:00|126.08|124.78|126.23|124.93|126.51|125.21|126.08|124.78|62
1654755900000|2022-06-09 06:25:00|126.28|124.98|126.21|124.91|127.08|125.78|126.2|124.9|175
1654756200000|2022-06-09 06:30:00|126.28|124.98|126.45|125.15|126.45|125.15|125.84|124.54|166
1654756500000|2022-06-09 06:35:00|126.44|125.14|126.14|124.84|126.45|125.15|126.13|124.83|58
1654756800000|2022-06-09 06:40:00|126.15|124.85|126.24|124.94|126.33|125.03|126.12|124.82|52
1654757100000|2022-06-09 06:45:00|126.25|124.95|126.1|124.8|126.36|125.06|126.06|124.76|77
1654757400000|2022-06-09 06:50:00|126.06|124.76|126.16|124.86|126.23|124.93|126.05|124.75|87
1654757700000|2022-06-09 06:55:00|126.15|124.85|126.26|124.96|126.33|125.03|126.06|124.76|62
1654758000000|2022-06-09 07:00:00|126.31|125.01|126.36|125.06|126.52|125.22|126.25|124.95|71
1654758300000|2022-06-09 07:05:00|126.35|125.05|126.55|125.25|126.55|125.25|126.33|125.03|66
1654758600000|2022-06-09 07:10:00|126.56|125.26|126.6|125.3|126.63|125.33|126.52|125.22|49
1654758900000|2022-06-09 07:15:00|126.59|125.29|126.82|125.52|126.91|125.61|126.51|125.21|68
1654759200000|2022-06-09 07:20:00|126.81|125.51|126.95|125.65|127.11|125.81|126.81|125.51|51
1654759500000|2022-06-09 07:25:00|127.02|125.72|127.05|125.75|127.13|125.83|127|125.7|52
1654759800000|2022-06-09 07:30:00|127.04|125.74|126.84|125.54|127.2|125.9|126.84|125.54|103
1654760100000|2022-06-09 07:35:00|126.87|125.57|126.96|125.66|126.97|125.67|126.84|125.54|86
1654760400000|2022-06-09 07:40:00|126.99|125.69|126.96|125.66|126.99|125.69|126.85|125.55|43
1654760700000|2022-06-09 07:45:00|126.94|125.64|126.97|125.67|127.26|125.96|126.85|125.55|127
1654761000000|2022-06-09 07:50:00|126.96|125.66|127.06|125.76|127.26|125.96|126.95|125.65|97
1654761300000|2022-06-09 07:55:00|127.05|125.75|127.37|126.07|127.37|126.07|127.04|125.74|89
1654761600000|2022-06-09 08:00:00|127.36|126.06|127.13|125.83|127.48|126.18|127.12|125.82|189
1654761900000|2022-06-09 08:05:00|127.12|125.82|127.05|125.75|127.18|125.88|126.93|125.63|112
1654762200000|2022-06-09 08:10:00|127.07|125.77|126.84|125.54|127.07|125.77|126.82|125.52|64
1654762500000|2022-06-09 08:15:00|126.86|125.56|126.95|125.65|127.06|125.76|126.83|125.53|74
1654762800000|2022-06-09 08:20:00|126.96|125.66|127.18|125.88|127.25|125.95|126.87|125.57|75
1654763100000|2022-06-09 08:25:00|127.19|125.89|127.06|125.76|127.19|125.89|127.06|125.76|58
1654763400000|2022-06-09 08:30:00|127.09|125.79|127.15|125.85|127.18|125.88|126.86|125.56|64
1654763700000|2022-06-09 08:35:00|127.07|125.77|126.9|125.6|127.07|125.77|126.85|125.55|63
1654764000000|2022-06-09 08:40:00|126.85|125.55|126.98|125.68|127.06|125.76|126.85|125.55|61
1654764300000|2022-06-09 08:45:00|126.95|125.65|127.17|125.87|127.17|125.87|126.94|125.64|75
1654764600000|2022-06-09 08:50:00|127.15|125.85|127.14|125.84|127.19|125.89|127.04|125.74|116
1654764900000|2022-06-09 08:55:00|127.15|125.85|127.25|125.95|127.38|126.08|127.13|125.83|112
1654765200000|2022-06-09 09:00:00|127.27|125.97|127.37|126.07|127.5|126.2|127.26|125.96|102
1654765500000|2022-06-09 09:05:00|127.4|126.1|127.47|126.17|127.6|126.3|127.35|126.05|76
1654765800000|2022-06-09 09:10:00|127.49|126.19|127.45|126.15|127.54|126.24|127.44|126.14|44
1654766100000|2022-06-09 09:15:00|127.43|126.13|127.39|126.09|127.43|126.13|127.39|126.09|5
1654766400000|2022-06-09 09:20:00|127.37|126.07|127.76|126.46|127.79|126.49|127.34|126.04|112
1654766700000|2022-06-09 09:25:00|127.78|126.48|128.1|126.8|128.17|126.87|127.76|126.46|85
1654767000000|2022-06-09 09:30:00|128.08|126.78|128.19|126.89|128.28|126.98|128.07|126.77|64
1654767300000|2022-06-09 09:35:00|128.2|126.9|127.98|126.68|128.23|126.93|127.98|126.68|80
1654767600000|2022-06-09 09:40:00|128.01|126.71|127.96|126.66|128.01|126.71|127.76|126.46|64
1654767900000|2022-06-09 09:45:00|127.95|126.65|127.98|126.68|128.11|126.81|127.95|126.65|31
1654768200000|2022-06-09 09:50:00|127.97|126.67|127.77|126.47|128.07|126.77|127.77|126.47|51
1654768500000|2022-06-09 09:55:00|127.76|126.46|127.56|126.26|127.76|126.46|127.47|126.17|86
1654768800000|2022-06-09 10:00:00|127.58|126.28|127.58|126.28|127.67|126.37|127.55|126.25|67
1654769100000|2022-06-09 10:05:00|127.59|126.29|127.34|126.04|127.65|126.35|127.34|126.04|45
1654769400000|2022-06-09 10:10:00|127.36|126.06|127.37|126.07|127.59|126.29|127.25|125.95|92
1654769700000|2022-06-09 10:15:00|127.39|126.09|127.48|126.18|127.52|126.22|127.39|126.09|35
1654770000000|2022-06-09 10:20:00|127.49|126.19|127.48|126.18|127.53|126.23|127.35|126.05|59
1654770300000|2022-06-09 10:25:00|127.47|126.17|127.55|126.25|127.58|126.28|127.25|125.95|67
1654770600000|2022-06-09 10:30:00|127.53|126.23|127.18|125.88|127.59|126.29|127.07|125.77|105
1654770900000|2022-06-09 10:35:00|127.17|125.87|127.27|125.97|127.34|126.04|127.14|125.84|63
1654771200000|2022-06-09 10:40:00|127.28|125.98|127.27|125.97|127.33|126.03|127.14|125.84|60
1654771500000|2022-06-09 10:45:00|127.29|125.99|127.05|125.75|127.32|126.02|127.05|125.75|54
1654771800000|2022-06-09 10:50:00|127.07|125.77|127.06|125.76|127.28|125.98|126.99|125.69|76
1654772100000|2022-06-09 10:55:00|127.05|125.75|127.05|125.75|127.27|125.97|126.9|125.6|117
1654772400000|2022-06-09 11:00:00|127.06|125.76|127.16|125.86|127.26|125.96|126.96|125.66|119
1654772700000|2022-06-09 11:05:00|127.19|125.89|127.09|125.79|127.25|125.95|127.04|125.74|85
1654773000000|2022-06-09 11:10:00|127.07|125.77|127.06|125.76|127.18|125.88|126.97|125.67|69
1654773300000|2022-06-09 11:15:00|127.05|125.75|126.86|125.56|127.08|125.78|126.84|125.54|102
1654773600000|2022-06-09 11:20:00|126.88|125.58|126.99|125.69|127.21|125.91|126.84|125.54|89
1654773900000|2022-06-09 11:25:00|127.01|125.71|127.06|125.76|127.06|125.76|126.96|125.66|39
1654774200000|2022-06-09 11:30:00|127.11|125.81|126.87|125.57|127.25|125.95|126.87|125.57|98
1654774500000|2022-06-09 11:35:00|126.89|125.59|126.96|125.66|127.09|125.79|126.85|125.55|57
1654774800000|2022-06-09 11:40:00|127|125.7|126.96|125.66|127|125.7|126.75|125.45|120
1654775100000|2022-06-09 11:45:00|126.99|125.69|126.55|125.25|127.21|125.91|126.54|125.24|140
1654775400000|2022-06-09 11:50:00|126.54|125.24|126.56|125.26|126.7|125.4|126.5|125.2|111
1654775700000|2022-06-09 11:55:00|126.57|125.27|126.36|125.06|126.59|125.29|126.36|125.06|140
1654776000000|2022-06-09 12:00:00|126.37|125.07|126.76|125.46|126.8|125.5|126.36|125.06|84
1654776300000|2022-06-09 12:05:00|126.78|125.48|126.62|125.32|126.92|125.62|126.55|125.25|107
1654776600000|2022-06-09 12:10:00|126.58|125.28|126.52|125.22|126.65|125.35|126.34|125.04|75
1654776900000|2022-06-09 12:15:00|126.48|125.18|125.76|124.46|126.49|125.19|125.67|124.37|165
1654777200000|2022-06-09 12:20:00|125.77|124.47|125.38|124.08|125.88|124.58|125.27|123.97|252
1654777500000|2022-06-09 12:25:00|125.37|124.07|125.94|124.64|125.97|124.67|125.37|124.07|152
1654777800000|2022-06-09 12:30:00|125.95|124.65|125.61|124.31|125.96|124.66|125.57|124.27|203
1654778100000|2022-06-09 12:35:00|125.58|124.28|125.57|124.27|125.61|124.31|125.35|124.05|153
1654778400000|2022-06-09 12:40:00|125.56|124.26|125.35|124.05|125.57|124.27|125.3|124|137
1654778700000|2022-06-09 12:45:00|125.34|124.04|125.87|124.57|125.95|124.65|125.34|124.04|128
1654779000000|2022-06-09 12:50:00|125.88|124.58|126.05|124.75|126.19|124.89|125.84|124.54|106
1654779300000|2022-06-09 12:55:00|126.06|124.76|125.96|124.66|126.09|124.79|125.86|124.56|99
1654779600000|2022-06-09 13:00:00|125.97|124.67|125.96|124.66|126.06|124.76|125.9|124.6|70
1654779900000|2022-06-09 13:05:00|125.95|124.65|125.57|124.27|125.97|124.67|125.57|124.27|107
1654780200000|2022-06-09 13:10:00|125.56|124.26|125.99|124.69|126.18|124.88|125.56|124.26|159
1654780500000|2022-06-09 13:15:00|126.03|124.73|125.98|124.68|126.15|124.85|125.94|124.64|128
1654780800000|2022-06-09 13:20:00|126|124.7|125.97|124.67|126.04|124.74|125.88|124.58|92
1654781100000|2022-06-09 13:25:00|125.95|124.65|125.85|124.55|126.06|124.76|125.83|124.53|54
1654781400000|2022-06-09 13:30:00|125.86|124.56|125.98|124.68|126.08|124.78|125.55|124.25|229
1654781700000|2022-06-09 13:35:00|126.04|124.74|125.45|124.15|126.08|124.78|125.45|124.15|248
1654782000000|2022-06-09 13:40:00|125.44|124.14|125.2|123.9|125.59|124.29|125.05|123.75|180
1654782300000|2022-06-09 13:45:00|125.19|123.89|125.87|124.57|125.88|124.58|125.17|123.87|176
1654782600000|2022-06-09 13:50:00|125.86|124.56|125.95|124.65|126.08|124.78|125.75|124.45|124
1654782900000|2022-06-09 13:55:00|125.96|124.66|126.13|124.83|126.17|124.87|125.88|124.58|194
1654783200000|2022-06-09 14:00:00|126.16|124.86|126.12|124.82|126.18|124.88|125.96|124.66|96
1654783500000|2022-06-09 14:05:00|126.09|124.79|125.73|124.43|126.12|124.82|125.71|124.41|151
1654783800000|2022-06-09 14:10:00|125.72|124.42|125.97|124.67|125.97|124.67|125.57|124.27|146
1654784100000|2022-06-09 14:15:00|125.96|124.66|125.97|124.67|126.27|124.97|125.86|124.56|197
1654784400000|2022-06-09 14:20:00|125.98|124.68|126.07|124.77|126.17|124.87|125.95|124.65|108
1654784700000|2022-06-09 14:25:00|126.09|124.79|126.19|124.89|126.2|124.9|126.07|124.77|119
1654785000000|2022-06-09 14:30:00|126.21|124.91|126.16|124.86|126.26|124.96|125.98|124.68|75
1654785300000|2022-06-09 14:35:00|126.15|124.85|126.08|124.78|126.24|124.94|126.06|124.76|103
1654785600000|2022-06-09 14:40:00|126.06|124.76|126.04|124.74|126.1|124.8|125.95|124.65|74
1654785900000|2022-06-09 14:45:00|126.05|124.75|125.95|124.65|126.06|124.76|125.84|124.54|115
1654786200000|2022-06-09 14:50:00|125.94|124.64|125.56|124.26|125.94|124.64|125.56|124.26|124
1654786500000|2022-06-09 14:55:00|125.57|124.27|125.57|124.27|125.65|124.35|125.55|124.25|88
1654786800000|2022-06-09 15:00:00|125.6|124.3|125.46|124.16|125.62|124.32|125.35|124.05|84
1654787100000|2022-06-09 15:05:00|125.44|124.14|125.35|124.05|125.44|124.14|125.16|123.86|123
1654787400000|2022-06-09 15:10:00|125.36|124.06|125.37|124.07|125.57|124.27|125.25|123.95|86
1654787700000|2022-06-09 15:15:00|125.39|124.09|125.56|124.26|125.56|124.26|125.35|124.05|75
1654788000000|2022-06-09 15:20:00|125.57|124.27|125.65|124.35|125.7|124.4|125.57|124.27|27
1654788300000|2022-06-09 15:25:00|125.66|124.36|125.79|124.49|125.92|124.62|125.66|124.36|116
1654788600000|2022-06-09 15:30:00|125.77|124.47|125.94|124.64|126.07|124.77|125.73|124.43|117
1654788900000|2022-06-09 15:35:00|125.95|124.65|126.17|124.87|126.26|124.96|125.95|124.65|78
1654789200000|2022-06-09 15:40:00|126.19|124.89|126.15|124.85|126.27|124.97|126.06|124.76|84
1654789500000|2022-06-09 15:45:00|126.13|124.83|125.88|124.58|126.13|124.83|125.85|124.55|108
1654789800000|2022-06-09 15:50:00|125.91|124.61|126.26|124.96|126.27|124.97|125.74|124.44|127
1654790100000|2022-06-09 15:55:00|126.27|124.97|126.22|124.92|126.36|125.06|126.15|124.85|100
1654790400000|2022-06-09 16:00:00|126.16|124.86|126.05|124.75|126.28|124.98|125.85|124.55|128
1654790700000|2022-06-09 16:05:00|126.06|124.76|126.1|124.8|126.18|124.88|125.86|124.56|81
1654791000000|2022-06-09 16:10:00|126.07|124.77|125.95|124.65|126.17|124.87|125.85|124.55|85
1654791300000|2022-06-09 16:15:00|125.96|124.66|125.96|124.66|126|124.7|125.75|124.45|75
1654791600000|2022-06-09 16:20:00|125.99|124.69|125.96|124.66|126.08|124.78|125.86|124.56|49
1654791900000|2022-06-09 16:25:00|125.97|124.67|125.97|124.67|126.1|124.8|125.87|124.57|94
1654792200000|2022-06-09 16:30:00|125.98|124.68|126.16|124.86|126.16|124.86|125.76|124.46|68
1654792500000|2022-06-09 16:35:00|126.15|124.85|126.07|124.77|126.17|124.87|125.96|124.66|56
1654792800000|2022-06-09 16:40:00|126.08|124.78|126.47|125.17|126.58|125.28|126.07|124.77|90
1654793100000|2022-06-09 16:45:00|126.46|125.16|126.36|125.06|126.53|125.23|126.12|124.82|120
1654793400000|2022-06-09 16:50:00|126.37|125.07|126.28|124.98|126.5|125.2|126.28|124.98|66
1654793700000|2022-06-09 16:55:00|126.29|124.99|126.56|125.26|126.57|125.27|126.27|124.97|105
1654794000000|2022-06-09 17:00:00|126.55|125.25|126.75|125.45|126.85|125.55|126.36|125.06|142
1654794300000|2022-06-09 17:05:00|126.77|125.47|126.74|125.44|127.14|125.84|126.74|125.44|140
1654794600000|2022-06-09 17:10:00|126.76|125.46|126.74|125.44|126.86|125.56|126.55|125.25|139
1654794900000|2022-06-09 17:15:00|126.75|125.45|126.56|125.26|126.89|125.59|126.46|125.16|131
1654795200000|2022-06-09 17:20:00|126.55|125.25|126.36|125.06|126.65|125.35|126.36|125.06|110
1654795500000|2022-06-09 17:25:00|126.42|125.12|126.35|125.05|126.46|125.16|126.24|124.94|98
1654795800000|2022-06-09 17:30:00|126.34|125.04|126.36|125.06|126.45|125.15|126.12|124.82|94
1654796100000|2022-06-09 17:35:00|126.35|125.05|126.26|124.96|126.39|125.09|126.16|124.86|84
1654796400000|2022-06-09 17:40:00|126.27|124.97|126.16|124.86|126.35|125.05|126.12|124.82|90
1654796700000|2022-06-09 17:45:00|126.15|124.85|126.27|124.97|126.35|125.05|126.13|124.83|44
1654797000000|2022-06-09 17:50:00|126.28|124.98|126.27|124.97|126.34|125.04|126.22|124.92|70
1654797300000|2022-06-09 17:55:00|126.28|124.98|126.51|125.21|126.51|125.21|126.17|124.87|94
1654797600000|2022-06-09 18:00:00|126.52|125.22|126.35|125.05|126.53|125.23|126.32|125.02|65
1654797900000|2022-06-09 18:05:00|126.34|125.04|126.18|124.88|126.39|125.09|126.16|124.86|108
1654798200000|2022-06-09 18:10:00|126.21|124.91|126.46|125.16|126.46|125.16|126.17|124.87|84
1654798500000|2022-06-09 18:15:00|126.45|125.15|126.27|124.97|126.58|125.28|126.26|124.96|62
1654798800000|2022-06-09 18:20:00|126.26|124.96|125.95|124.65|126.36|125.06|125.82|124.52|118
1654799100000|2022-06-09 18:25:00|125.96|124.66|126.23|124.93|126.25|124.95|125.92|124.62|60
1654799400000|2022-06-09 18:30:00|126.22|124.92|125.86|124.56|126.22|124.92|125.84|124.54|76
1654799700000|2022-06-09 18:35:00|125.87|124.57|125.94|124.64|126.02|124.72|125.85|124.55|59
1654800000000|2022-06-09 18:40:00|125.95|124.65|125.92|124.62|126|124.7|125.88|124.58|62
1654800300000|2022-06-09 18:45:00|125.91|124.61|125.83|124.53|125.97|124.67|125.74|124.44|103
1654800600000|2022-06-09 18:50:00|125.85|124.55|125.95|124.65|126|124.7|125.85|124.55|57
1654800900000|2022-06-09 18:55:00|125.96|124.66|125.92|124.62|126.06|124.76|125.86|124.56|71
1654801200000|2022-06-09 19:00:00|125.93|124.63|125.47|124.17|125.93|124.63|125.46|124.16|129
1654801500000|2022-06-09 19:05:00|125.46|124.16|125.44|124.14|125.52|124.22|125.43|124.13|112
1654801800000|2022-06-09 19:10:00|125.45|124.15|125.45|124.15|125.55|124.25|125.36|124.06|82
1654802100000|2022-06-09 19:15:00|125.44|124.14|125.49|124.19|125.51|124.21|125.33|124.03|73
1654802400000|2022-06-09 19:20:00|125.48|124.18|125.43|124.13|125.49|124.19|125.24|123.94|103
1654802700000|2022-06-09 19:25:00|125.42|124.12|125.31|124.01|125.42|124.12|125.2|123.9|101
1654803000000|2022-06-09 19:30:00|125.3|124|125.34|124.04|125.46|124.16|125.25|123.95|61
1654803300000|2022-06-09 19:35:00|125.35|124.05|125.46|124.16|125.47|124.17|125.24|123.94|96
1654803600000|2022-06-09 19:40:00|125.45|124.15|125.5|124.2|125.55|124.25|125.33|124.03|87
1654803900000|2022-06-09 19:45:00|125.49|124.19|125.28|123.98|125.51|124.21|125.23|123.93|90
1654804200000|2022-06-09 19:50:00|125.27|123.97|125.38|124.08|125.42|124.12|125.25|123.95|107
1654804500000|2022-06-09 19:55:00|125.37|124.07|124.39|123.09|125.49|124.19|124.3|123|188
1654804800000|2022-06-09 20:00:00|124.4|123.1|124.38|123.08|124.47|123.17|123.61|122.31|206
1654805100000|2022-06-09 20:05:00|124.36|123.06|124.13|122.83|124.44|123.14|123.98|122.68|106
1654805400000|2022-06-09 20:10:00|124.15|122.85|124.64|123.34|124.7|123.4|124.15|122.85|112
1654805700000|2022-06-09 20:15:00|124.65|123.35|124.7|123.4|124.7|123.4|124.45|123.15|62
1654806000000|2022-06-09 20:20:00|124.77|123.47|124.86|123.56|124.97|123.67|124.7|123.4|93
1654806300000|2022-06-09 20:25:00|124.85|123.55|125.05|123.75|125.08|123.78|124.84|123.54|58
1654806600000|2022-06-09 20:30:00|125.06|123.76|125.03|123.73|125.06|123.76|124.84|123.54|61
1654806900000|2022-06-09 20:35:00|125.02|123.72|124.92|123.62|125.02|123.72|124.84|123.54|63
1654807200000|2022-06-09 20:40:00|124.93|123.63|124.83|123.53|125.03|123.73|124.82|123.52|74
1654807500000|2022-06-09 20:45:00|124.82|123.52|125.04|123.74|125.06|123.76|124.72|123.42|63
1654807800000|2022-06-09 20:50:00|125.06|123.76|125.1|123.8|125.15|123.85|124.89|123.59|65
1654808100000|2022-06-09 20:55:00|125.07|123.77|124.93|123.63|125.07|123.77|124.92|123.62|74
1654808400000|2022-06-09 21:00:00|124.94|123.64|125|123.7|125|123.7|124.93|123.63|24
1654808700000|2022-06-09 21:05:00|124.99|123.69|125|123.7|125.02|123.72|124.95|123.65|46
1654809000000|2022-06-09 21:10:00|125.04|123.74|125.23|123.93|125.26|123.96|125.04|123.74|58
1654809300000|2022-06-09 21:15:00|125.24|123.94|125.23|123.93|125.28|123.98|125.21|123.91|40
1654809600000|2022-06-09 21:20:00|125.25|123.95|125.06|123.76|125.25|123.95|125.04|123.74|54
1654809900000|2022-06-09 21:25:00|125.07|123.77|124.96|123.66|125.07|123.77|124.94|123.64|57
1654810200000|2022-06-09 21:30:00|124.95|123.65|124.95|123.65|124.99|123.69|124.93|123.63|53
1654810500000|2022-06-09 21:35:00|124.96|123.66|125.05|123.75|125.06|123.76|124.96|123.66|29
1654810800000|2022-06-09 21:40:00|125.04|123.74|125.04|123.74|125.06|123.76|125.03|123.73|34
1654811100000|2022-06-09 21:45:00|125.06|123.76|124.94|123.64|125.06|123.76|124.93|123.63|47
1654811400000|2022-06-09 21:50:00|124.97|123.67|125.08|123.78|125.09|123.79|124.93|123.63|33
1654811700000|2022-06-09 21:55:00|125.09|123.79|124.96|123.66|125.13|123.83|124.94|123.64|50
1654812000000|2022-06-09 22:00:00|124.95|123.65|125.06|123.76|125.25|123.95|124.95|123.65|62
1654812900000|2022-06-09 22:15:00|124.95|123.65|124.85|123.55|124.95|123.65|124.85|123.55|16
1654813200000|2022-06-09 22:20:00|124.86|123.56|124.76|123.46|124.96|123.66|124.74|123.44|44
1654813500000|2022-06-09 22:25:00|124.74|123.44|125.16|123.86|125.17|123.87|124.74|123.44|26
1654813800000|2022-06-09 22:30:00|125.19|123.89|125.08|123.78|125.3|124|125.05|123.75|43
1654814100000|2022-06-09 22:35:00|125.06|123.76|124.85|123.55|125.07|123.77|124.77|123.47|40
1654814400000|2022-06-09 22:40:00|124.86|123.56|124.94|123.64|124.98|123.68|124.78|123.48|44
1654814700000|2022-06-09 22:45:00|124.96|123.66|124.95|123.65|124.97|123.67|124.75|123.45|63
1654815000000|2022-06-09 22:50:00|124.98|123.68|124.55|123.25|125.03|123.73|124.55|123.25|73
1654815300000|2022-06-09 22:55:00|124.54|123.24|124.7|123.4|124.7|123.4|124.43|123.13|51
1654815600000|2022-06-09 23:00:00|124.65|123.35|124.51|123.21|124.65|123.35|124.42|123.12|54
1654815900000|2022-06-09 23:05:00|124.52|123.22|124.45|123.15|124.62|123.32|124.36|123.06|90
1654816200000|2022-06-09 23:10:00|124.38|123.08|124.25|122.95|124.47|123.17|124.21|122.91|92
1654816500000|2022-06-09 23:15:00|124.23|122.93|124.81|123.51|124.81|123.51|123.94|122.64|110
1654816800000|2022-06-09 23:20:00|124.82|123.52|124.95|123.65|125.1|123.8|124.78|123.48|116
1654817100000|2022-06-09 23:25:00|125.01|123.71|124.93|123.63|125.04|123.74|124.55|123.25|133
1654817400000|2022-06-09 23:30:00|124.92|123.62|125.07|123.77|125.14|123.84|124.79|123.49|78
1654817700000|2022-06-09 23:35:00|125.05|123.75|125.03|123.73|125.07|123.77|124.85|123.55|125
1654818000000|2022-06-09 23:40:00|125.05|123.75|124.95|123.65|125.16|123.86|124.86|123.56|83
1654818300000|2022-06-09 23:45:00|124.96|123.66|125.03|123.73|125.07|123.77|124.85|123.55|84
1654818600000|2022-06-09 23:50:00|125.02|123.72|124.86|123.56|125.04|123.74|124.77|123.47|90
1654818900000|2022-06-09 23:55:00|124.87|123.57|124.55|123.25|125.06|123.76|124.54|123.24|75
1654819200000|2022-06-10 00:00:00|124.57|123.27|124.93|123.63|124.93|123.63|124.45|123.15|75
1654819500000|2022-06-10 00:05:00|124.94|123.64|124.98|123.68|125.04|123.74|124.69|123.39|120
1654819800000|2022-06-10 00:10:00|125.01|123.71|124.34|123.04|125.01|123.71|124.25|122.95|136
1654820100000|2022-06-10 00:15:00|124.33|123.03|122.47|121.17|124.34|123.04|121.91|120.61|446
1654820400000|2022-06-10 00:20:00|122.46|121.16|123.16|121.86|123.27|121.97|122.42|121.12|267
1654820700000|2022-06-10 00:25:00|123.15|121.85|123.48|122.18|123.54|122.24|123.06|121.76|199
1654821000000|2022-06-10 00:30:00|123.47|122.17|123.46|122.16|123.51|122.21|123.02|121.72|168
1654821300000|2022-06-10 00:35:00|123.47|122.17|124.03|122.73|124.08|122.78|123.4|122.1|84
1654821600000|2022-06-10 00:40:00|124.05|122.75|123.94|122.64|124.15|122.85|123.86|122.56|181
1654821900000|2022-06-10 00:45:00|123.93|122.63|123.94|122.64|124.07|122.77|123.85|122.55|74
1654822200000|2022-06-10 00:50:00|123.93|122.63|123.94|122.64|123.96|122.66|123.74|122.44|141
1654822500000|2022-06-10 00:55:00|123.93|122.63|123.79|122.49|123.96|122.66|123.74|122.44|135
1654822800000|2022-06-10 01:00:00|123.82|122.52|123.85|122.55|123.96|122.66|123.46|122.16|142
1654823100000|2022-06-10 01:05:00|123.87|122.57|123.48|122.18|123.89|122.59|123.36|122.06|89
1654823400000|2022-06-10 01:10:00|123.51|122.21|123.37|122.07|123.54|122.24|123.26|121.96|109
1654823700000|2022-06-10 01:15:00|123.39|122.09|123.99|122.69|124.11|122.81|123.24|121.94|140
1654824000000|2022-06-10 01:20:00|123.97|122.67|123.86|122.56|124.25|122.95|123.78|122.48|145
1654824300000|2022-06-10 01:25:00|123.87|122.57|124.13|122.83|124.15|122.85|123.79|122.49|46
1654824600000|2022-06-10 01:30:00|124.12|122.82|124.07|122.77|124.17|122.87|124.05|122.75|77
1654824900000|2022-06-10 01:35:00|124.06|122.76|124.07|122.77|124.16|122.86|123.97|122.67|79
1654825200000|2022-06-10 01:40:00|124.06|122.76|124.15|122.85|124.15|122.85|124.04|122.74|53
1654825500000|2022-06-10 01:45:00|124.16|122.86|124.15|122.85|124.18|122.88|124.05|122.75|57
1654825800000|2022-06-10 01:50:00|124.14|122.84|123.94|122.64|124.2|122.9|123.93|122.63|50
1654826100000|2022-06-10 01:55:00|123.98|122.68|123.86|122.56|124.14|122.84|123.86|122.56|83
1654826400000|2022-06-10 02:00:00|123.87|122.57|124.15|122.85|124.15|122.85|123.75|122.45|97
1654826700000|2022-06-10 02:05:00|124.16|122.86|124.04|122.74|124.37|123.07|124.04|122.74|95
1654827000000|2022-06-10 02:10:00|124.05|122.75|124.15|122.85|124.27|122.97|123.99|122.69|84
1654827300000|2022-06-10 02:15:00|124.16|122.86|124.26|122.96|124.28|122.98|124.15|122.85|52
1654827600000|2022-06-10 02:20:00|124.29|122.99|124.56|123.26|124.6|123.3|124.24|122.94|59
1654827900000|2022-06-10 02:25:00|124.54|123.24|124.59|123.29|124.65|123.35|124.43|123.13|48
1654828200000|2022-06-10 02:30:00|124.6|123.3|124.55|123.25|124.65|123.35|124.44|123.14|55
1654828500000|2022-06-10 02:35:00|124.56|123.26|124.61|123.31|124.67|123.37|124.52|123.22|47
1654828800000|2022-06-10 02:40:00|124.6|123.3|124.65|123.35|124.7|123.4|124.6|123.3|21
1654829100000|2022-06-10 02:45:00|124.64|123.34|124.64|123.34|124.66|123.36|124.61|123.31|24
1654829400000|2022-06-10 02:50:00|124.63|123.33|124.65|123.35|124.67|123.37|124.55|123.25|34
1654829700000|2022-06-10 02:55:00|124.63|123.33|124.67|123.37|124.67|123.37|124.62|123.32|11
1654830000000|2022-06-10 03:00:00|124.71|123.41|125.46|124.16|125.53|124.23|124.71|123.41|198
1654830300000|2022-06-10 03:05:00|125.45|124.15|125.24|123.94|125.45|124.15|125.02|123.72|162
1654830600000|2022-06-10 03:10:00|125.26|123.96|125.28|123.98|125.34|124.04|125.15|123.85|83
1654830900000|2022-06-10 03:15:00|125.33|124.03|125.35|124.05|125.44|124.14|125.25|123.95|79
1654831200000|2022-06-10 03:20:00|125.36|124.06|125.55|124.25|125.7|124.4|125.36|124.06|42
1654831500000|2022-06-10 03:25:00|125.51|124.21|125.55|124.25|125.64|124.34|125.46|124.16|31
1654831800000|2022-06-10 03:30:00|125.57|124.27|125.42|124.12|125.64|124.34|125.41|124.11|48
1654832100000|2022-06-10 03:35:00|125.43|124.13|125.43|124.13|125.44|124.14|125.32|124.02|28
1654832400000|2022-06-10 03:40:00|125.44|124.14|125.37|124.07|125.45|124.15|125.33|124.03|59
1654832700000|2022-06-10 03:45:00|125.34|124.04|125.34|124.04|125.44|124.14|125.33|124.03|36
1654833000000|2022-06-10 03:50:00|125.35|124.05|125.15|123.85|125.36|124.06|125.13|123.83|51
1654833300000|2022-06-10 03:55:00|125.14|123.84|124.96|123.66|125.17|123.87|124.87|123.57|65
1654833600000|2022-06-10 04:00:00|124.95|123.65|124.97|123.67|125.05|123.75|124.84|123.54|83
1654833900000|2022-06-10 04:05:00|124.95|123.65|125.25|123.95|125.25|123.95|124.94|123.64|45
1654834200000|2022-06-10 04:10:00|125.24|123.94|124.97|123.67|125.26|123.96|124.96|123.66|59
1654834500000|2022-06-10 04:15:00|124.96|123.66|125.07|123.77|125.11|123.81|124.86|123.56|51
1654834800000|2022-06-10 04:20:00|125.08|123.78|125.06|123.76|125.1|123.8|125.05|123.75|40
1654835100000|2022-06-10 04:25:00|125.05|123.75|124.65|123.35|125.07|123.77|124.46|123.16|68
1654835400000|2022-06-10 04:30:00|124.63|123.33|124.76|123.46|124.82|123.52|124.58|123.28|29
1654835700000|2022-06-10 04:35:00|124.77|123.47|124.73|123.43|124.79|123.49|124.71|123.41|41
1654836000000|2022-06-10 04:40:00|124.76|123.46|124.79|123.49|124.83|123.53|124.75|123.45|54
1654836300000|2022-06-10 04:45:00|124.81|123.51|124.97|123.67|124.99|123.69|124.77|123.47|37
1654836600000|2022-06-10 04:50:00|125.01|123.71|124.96|123.66|125.17|123.87|124.91|123.61|66
1654836900000|2022-06-10 04:55:00|125.01|123.71|125.05|123.75|125.09|123.79|124.96|123.66|44
1654837200000|2022-06-10 05:00:00|125.06|123.76|125.44|124.14|125.52|124.22|125.05|123.75|94
1654837500000|2022-06-10 05:05:00|125.45|124.15|125.26|123.96|125.46|124.16|125.15|123.85|61
1654837800000|2022-06-10 05:10:00|125.28|123.98|125.45|124.15|125.45|124.15|125.26|123.96|30
1654838100000|2022-06-10 05:15:00|125.47|124.17|125.46|124.16|125.56|124.26|125.37|124.07|48
1654838400000|2022-06-10 05:20:00|125.45|124.15|125.47|124.17|125.55|124.25|125.43|124.13|43
1654838700000|2022-06-10 05:25:00|125.5|124.2|125.57|124.27|125.6|124.3|125.42|124.12|56
1654839000000|2022-06-10 05:30:00|125.59|124.29|125.77|124.47|125.81|124.51|125.59|124.29|37
1654839300000|2022-06-10 05:35:00|125.79|124.49|125.7|124.4|125.8|124.5|125.69|124.39|51
1654839600000|2022-06-10 05:40:00|125.69|124.39|125.54|124.24|125.76|124.46|125.54|124.24|57
1654839900000|2022-06-10 05:45:00|125.55|124.25|125.34|124.04|125.65|124.35|125.25|123.95|69
1654840200000|2022-06-10 05:50:00|125.36|124.06|125.17|123.87|125.36|124.06|125.05|123.75|51
1654840500000|2022-06-10 05:55:00|125.19|123.89|125.14|123.84|125.37|124.07|125.14|123.84|47
1654840800000|2022-06-10 06:00:00|125.15|123.85|125.26|123.96|125.35|124.05|125.06|123.76|120
1654841100000|2022-06-10 06:05:00|125.27|123.97|125.15|123.85|125.36|124.06|125.14|123.84|66
1654841400000|2022-06-10 06:10:00|125.17|123.87|125.36|124.06|125.39|124.09|125.15|123.85|55
1654841700000|2022-06-10 06:15:00|125.37|124.07|125.36|124.06|125.62|124.32|125.16|123.86|97
1654842000000|2022-06-10 06:20:00|125.37|124.07|125.15|123.85|125.6|124.3|125.05|123.75|118
1654842300000|2022-06-10 06:25:00|125.16|123.86|125.27|123.97|125.29|123.99|125.06|123.76|40
1654842600000|2022-06-10 06:30:00|125.26|123.96|125.06|123.76|125.37|124.07|125.06|123.76|54
1654842900000|2022-06-10 06:35:00|125.07|123.77|125.17|123.87|125.26|123.96|125.06|123.76|56
1654843200000|2022-06-10 06:40:00|125.18|123.88|125.28|123.98|125.39|124.09|125.18|123.88|61
1654843500000|2022-06-10 06:45:00|125.29|123.99|125.28|123.98|125.39|124.09|125.28|123.98|34
1654843800000|2022-06-10 06:50:00|125.29|123.99|125.24|123.94|125.34|124.04|125.16|123.86|47
1654844100000|2022-06-10 06:55:00|125.23|123.93|125.06|123.76|125.3|124|124.96|123.66|101
1654844400000|2022-06-10 07:00:00|125.08|123.78|125.26|123.96|125.36|124.06|125.03|123.73|84
1654844700000|2022-06-10 07:05:00|125.27|123.97|125.26|123.96|125.34|124.04|125.24|123.94|50
1654845000000|2022-06-10 07:10:00|125.25|123.95|125.22|123.92|125.29|123.99|125.12|123.82|73
1654845300000|2022-06-10 07:15:00|125.23|123.93|125.46|124.16|125.56|124.26|125.21|123.91|94
1654845600000|2022-06-10 07:20:00|125.47|124.17|125.26|123.96|125.47|124.17|125.24|123.94|54
1654845900000|2022-06-10 07:25:00|125.27|123.97|125.36|124.06|125.4|124.1|125.26|123.96|48
1654846200000|2022-06-10 07:30:00|125.38|124.08|125.24|123.94|125.45|124.15|125.13|123.83|67
1654846500000|2022-06-10 07:35:00|125.25|123.95|125.23|123.93|125.34|124.04|125.23|123.93|26
1654846800000|2022-06-10 07:40:00|125.22|123.92|125.26|123.96|125.28|123.98|125.16|123.86|35
1654847100000|2022-06-10 07:45:00|125.27|123.97|125.23|123.93|125.45|124.15|125.16|123.86|41
1654847400000|2022-06-10 07:50:00|125.22|123.92|125.22|123.92|125.34|124.04|125.22|123.92|63
1654847700000|2022-06-10 07:55:00|125.21|123.91|125.07|123.77|125.28|123.98|125.06|123.76|48
1654848000000|2022-06-10 08:00:00|125.06|123.76|125.14|123.84|125.26|123.96|125.02|123.72|86
1654848300000|2022-06-10 08:05:00|125.15|123.85|125.45|124.15|125.45|124.15|125.15|123.85|48
1654848600000|2022-06-10 08:10:00|125.46|124.16|125.28|123.98|125.5|124.2|125.28|123.98|56
1654848900000|2022-06-10 08:15:00|125.27|123.97|125.36|124.06|125.38|124.08|125.25|123.95|50
1654849200000|2022-06-10 08:20:00|125.34|124.04|125.25|123.95|125.34|124.04|125.25|123.95|18
1654849500000|2022-06-10 08:25:00|125.24|123.94|125.15|123.85|125.24|123.94|124.96|123.66|76
1654849800000|2022-06-10 08:30:00|125.14|123.84|124.86|123.56|125.14|123.84|124.86|123.56|63
1654850100000|2022-06-10 08:35:00|124.87|123.57|124.65|123.35|124.87|123.57|124.55|123.25|52
1654850400000|2022-06-10 08:40:00|124.67|123.37|124.61|123.31|124.68|123.38|124.54|123.24|50
1654850700000|2022-06-10 08:45:00|124.62|123.32|124.64|123.34|124.7|123.4|124.61|123.31|29
1654851000000|2022-06-10 08:50:00|124.65|123.35|124.56|123.26|124.67|123.37|124.44|123.14|46
1654851300000|2022-06-10 08:55:00|124.58|123.28|124.64|123.34|124.65|123.35|124.45|123.15|58
1654851600000|2022-06-10 09:00:00|124.65|123.35|124.55|123.25|124.65|123.35|124.45|123.15|58
1654851900000|2022-06-10 09:05:00|124.54|123.24|124.38|123.08|124.56|123.26|124.36|123.06|56
1654852200000|2022-06-10 09:10:00|124.36|123.06|124.44|123.14|124.53|123.23|124.21|122.91|49
1654852500000|2022-06-10 09:15:00|124.45|123.15|123.85|122.55|124.48|123.18|123.77|122.47|137
1654852800000|2022-06-10 09:20:00|123.86|122.56|124.46|123.16|124.66|123.36|123.82|122.52|115
1654853100000|2022-06-10 09:25:00|124.49|123.19|124.49|123.19|124.56|123.26|124.43|123.13|73
1654853400000|2022-06-10 09:30:00|124.51|123.21|124.25|122.95|124.57|123.27|124.25|122.95|77
1654853700000|2022-06-10 09:35:00|124.26|122.96|124.26|122.96|124.44|123.14|124.05|122.75|142
1654854000000|2022-06-10 09:40:00|124.23|122.93|124.26|122.96|124.43|123.13|124.14|122.84|112
1654854300000|2022-06-10 09:45:00|124.27|122.97|123.87|122.57|124.36|123.06|123.85|122.55|97
1654854600000|2022-06-10 09:50:00|123.86|122.56|123.62|122.32|124.04|122.74|123.46|122.16|175
1654854900000|2022-06-10 09:55:00|123.58|122.28|123.65|122.35|123.69|122.39|123.52|122.22|95
1654855200000|2022-06-10 10:00:00|123.68|122.38|124.03|122.73|124.04|122.74|123.46|122.16|106
1654855500000|2022-06-10 10:05:00|124.04|122.74|123.96|122.66|124.08|122.78|123.87|122.57|73
1654855800000|2022-06-10 10:10:00|123.99|122.69|124|122.7|124|122.7|123.78|122.48|52
1654856100000|2022-06-10 10:15:00|123.99|122.69|124.22|122.92|124.22|122.92|123.94|122.64|63
1654856400000|2022-06-10 10:20:00|124.21|122.91|124.06|122.76|124.22|122.92|124.04|122.74|54
1654856700000|2022-06-10 10:25:00|124.08|122.78|124.26|122.96|124.36|123.06|123.96|122.66|74
1654857000000|2022-06-10 10:30:00|124.25|122.95|124.23|122.93|124.32|123.02|124.22|122.92|46
1654857300000|2022-06-10 10:35:00|124.22|122.92|124.15|122.85|124.22|122.92|124.13|122.83|32
1654857600000|2022-06-10 10:40:00|124.14|122.84|124.22|122.92|124.22|122.92|124.09|122.79|42
1654857900000|2022-06-10 10:45:00|124.23|122.93|124.25|122.95|124.44|123.14|124.16|122.86|50
1654858200000|2022-06-10 10:50:00|124.26|122.96|124.24|122.94|124.35|123.05|124.15|122.85|56
1654858500000|2022-06-10 10:55:00|124.22|122.92|124.26|122.96|124.29|122.99|124.14|122.84|33
1654858800000|2022-06-10 11:00:00|124.25|122.95|124.15|122.85|124.36|123.06|124.14|122.84|59
1654859100000|2022-06-10 11:05:00|124.16|122.86|124.35|123.05|124.35|123.05|124.16|122.86|27
1654859400000|2022-06-10 11:10:00|124.36|123.06|124.25|122.95|124.36|123.06|124.24|122.94|33
1654859700000|2022-06-10 11:15:00|124.24|122.94|124.24|122.94|124.24|122.94|124.13|122.83|22
1654860000000|2022-06-10 11:20:00|124.23|122.93|124.13|122.83|124.23|122.93|124.11|122.81|47
1654860300000|2022-06-10 11:25:00|124.12|122.82|123.95|122.65|124.12|122.82|123.93|122.63|33
1654860600000|2022-06-10 11:30:00|123.96|122.66|124.45|123.15|124.54|123.24|123.95|122.65|69
1654860900000|2022-06-10 11:35:00|124.44|123.14|124.47|123.17|124.65|123.35|124.36|123.06|58
1654861200000|2022-06-10 11:40:00|124.46|123.16|124.52|123.22|124.58|123.28|124.44|123.14|27
1654861500000|2022-06-10 11:45:00|124.5|123.2|124.51|123.21|124.52|123.22|124.4|123.1|32
1654861800000|2022-06-10 11:50:00|124.5|123.2|124.34|123.04|124.51|123.21|124.27|122.97|32
1654862100000|2022-06-10 11:55:00|124.33|123.03|124.19|122.89|124.44|123.14|124.19|122.89|54
1654862400000|2022-06-10 12:00:00|124.2|122.9|124.24|122.94|124.44|123.14|124.05|122.75|72
1654862700000|2022-06-10 12:05:00|124.25|122.95|124.45|123.15|124.61|123.31|124.25|122.95|98
1654863000000|2022-06-10 12:10:00|124.44|123.14|124.48|123.18|124.53|123.23|124.44|123.14|36
1654863300000|2022-06-10 12:15:00|124.49|123.19|124.4|123.1|124.51|123.21|124.36|123.06|51
1654863600000|2022-06-10 12:20:00|124.43|123.13|124.53|123.23|124.53|123.23|124.43|123.13|17
1654863900000|2022-06-10 12:25:00|124.55|123.25|124.53|123.23|124.66|123.36|124.47|123.17|73
1654864200000|2022-06-10 12:30:00|124.48|123.18|120.85|119.55|124.48|123.18|119.51|118.21|752
1654864500000|2022-06-10 12:35:00|120.84|119.54|122.01|120.71|122.28|120.98|120.57|119.27|545
1654864800000|2022-06-10 12:40:00|122.04|120.74|121.85|120.55|122.45|121.15|121.77|120.47|380
1654865100000|2022-06-10 12:45:00|121.89|120.59|122.15|120.85|122.34|121.04|121.43|120.13|361
1654865400000|2022-06-10 12:50:00|122.18|120.88|121.53|120.23|122.24|120.94|121.04|119.74|356
1654865700000|2022-06-10 12:55:00|121.52|120.22|121.22|119.92|121.62|120.32|121.22|119.92|234
1654866000000|2022-06-10 13:00:00|121.17|119.87|121.46|120.16|121.49|120.19|120.92|119.62|244
1654866300000|2022-06-10 13:05:00|121.47|120.17|120.99|119.69|121.47|120.17|120.72|119.42|210
1654866600000|2022-06-10 13:10:00|121.02|119.72|121.05|119.75|121.24|119.94|120.84|119.54|161
1654866900000|2022-06-10 13:15:00|121.06|119.76|120.93|119.63|121.12|119.82|120.81|119.51|122
1654867200000|2022-06-10 13:20:00|120.92|119.62|120.49|119.19|121.01|119.71|120.35|119.05|220
1654867500000|2022-06-10 13:25:00|120.48|119.18|120.3|119|120.57|119.27|119.56|118.26|397
1654867800000|2022-06-10 13:30:00|120.33|119.03|120.08|118.78|120.74|119.44|119.7|118.4|416
1654868100000|2022-06-10 13:35:00|120.07|118.77|120.24|118.94|120.5|119.2|119.94|118.64|312
1654868400000|2022-06-10 13:40:00|120.23|118.93|120.89|119.59|120.9|119.6|120.15|118.85|236
1654868700000|2022-06-10 13:45:00|120.94|119.64|120.52|119.22|121.16|119.86|120.41|119.11|231
1654869000000|2022-06-10 13:50:00|120.53|119.23|120.38|119.08|120.59|119.29|120.32|119.02|185
1654869300000|2022-06-10 13:55:00|120.37|119.07|120.44|119.14|120.63|119.33|120.22|118.92|137
1654869600000|2022-06-10 14:00:00|120.43|119.13|120.52|119.22|120.54|119.24|120|118.7|153
1654869900000|2022-06-10 14:05:00|120.51|119.21|120.63|119.33|120.81|119.51|120.41|119.11|112
1654870200000|2022-06-10 14:10:00|120.64|119.34|120.81|119.51|120.9|119.6|120.4|119.1|152
1654870500000|2022-06-10 14:15:00|120.79|119.49|121.51|120.21|121.51|120.21|120.7|119.4|180
1654870800000|2022-06-10 14:20:00|121.53|120.23|121.57|120.27|121.66|120.36|121.46|120.16|103
1654871100000|2022-06-10 14:25:00|121.56|120.26|121.43|120.13|121.56|120.26|121.42|120.12|112
1654871400000|2022-06-10 14:30:00|121.42|120.12|122.05|120.75|122.14|120.84|121.31|120.01|193
1654871700000|2022-06-10 14:35:00|122.04|120.74|122.03|120.73|122.29|120.99|121.84|120.54|118
1654872000000|2022-06-10 14:40:00|122.05|120.75|122.09|120.79|122.13|120.83|121.79|120.49|103
1654872300000|2022-06-10 14:45:00|122.06|120.76|122.14|120.84|122.14|120.84|122.01|120.71|123
1654872600000|2022-06-10 14:50:00|122.15|120.85|122.22|120.92|122.41|121.11|122.14|120.84|84
1654872900000|2022-06-10 14:55:00|122.23|120.93|121.83|120.53|122.23|120.93|121.81|120.51|103
1654873200000|2022-06-10 15:00:00|121.86|120.56|122.12|120.82|122.21|120.91|121.81|120.51|117
1654873500000|2022-06-10 15:05:00|122.13|120.83|122.03|120.73|122.13|120.83|121.9|120.6|104
1654873800000|2022-06-10 15:10:00|122.02|120.72|121.84|120.54|122.02|120.72|121.79|120.49|122
1654874100000|2022-06-10 15:15:00|121.83|120.53|121.48|120.18|121.83|120.53|121.28|119.98|122
1654874400000|2022-06-10 15:20:00|121.5|120.2|121.12|119.82|121.51|120.21|121.12|119.82|75
1654874700000|2022-06-10 15:25:00|121.13|119.83|121.22|119.92|121.31|120.01|120.95|119.65|126
1654875000000|2022-06-10 15:30:00|121.21|119.91|121.33|120.03|121.33|120.03|121.03|119.73|104
1654875300000|2022-06-10 15:35:00|121.32|120.02|121.06|119.76|121.32|120.02|121|119.7|87
1654875600000|2022-06-10 15:40:00|121.04|119.74|121.12|119.82|121.32|120.02|120.99|119.69|85
1654875900000|2022-06-10 15:45:00|121.14|119.84|121.43|120.13|121.47|120.17|121.12|119.82|119
1654876200000|2022-06-10 15:50:00|121.42|120.12|121.32|120.02|121.53|120.23|121.3|120|68
1654876500000|2022-06-10 15:55:00|121.31|120.01|121.42|120.12|121.52|120.22|121.3|120|65
1654876800000|2022-06-10 16:00:00|121.41|120.11|121.1|119.8|121.55|120.25|121.09|119.79|111
1654877100000|2022-06-10 16:05:00|121.09|119.79|120.92|119.62|121.3|120|120.91|119.61|124
1654877400000|2022-06-10 16:10:00|120.9|119.6|120.45|119.15|120.92|119.62|120.45|119.15|110
1654877700000|2022-06-10 16:15:00|120.44|119.14|120.43|119.13|120.59|119.29|120.29|118.99|93
1654878000000|2022-06-10 16:20:00|120.44|119.14|120.47|119.17|121.02|119.72|120.44|119.14|162
1654878300000|2022-06-10 16:25:00|120.46|119.16|118.28|116.98|120.46|119.16|117.72|116.42|384
1654878600000|2022-06-10 16:30:00|118.29|116.99|118.71|117.41|119.33|118.03|118.25|116.95|369
1654878900000|2022-06-10 16:35:00|118.68|117.38|118.53|117.23|119.1|117.8|118.53|117.23|310
1654879200000|2022-06-10 16:40:00|118.52|117.22|118.87|117.57|119.04|117.74|118.19|116.89|304
1654879500000|2022-06-10 16:45:00|118.86|117.56|118.95|117.65|119.14|117.84|118.48|117.18|217
1654879800000|2022-06-10 16:50:00|118.93|117.63|119.08|117.78|119.12|117.82|118.16|116.86|256
1654880100000|2022-06-10 16:55:00|119.06|117.76|119.14|117.84|119.47|118.17|118.77|117.47|224
1654880400000|2022-06-10 17:00:00|119.12|117.82|119.35|118.05|119.38|118.08|119.04|117.74|177
1654880700000|2022-06-10 17:05:00|119.34|118.04|119|117.7|119.34|118.04|118.92|117.62|173
1654881000000|2022-06-10 17:10:00|119.01|117.71|119.12|117.82|119.26|117.96|118.84|117.54|169
1654881300000|2022-06-10 17:15:00|119.11|117.81|119.38|118.08|119.43|118.13|119.02|117.72|182
1654881600000|2022-06-10 17:20:00|119.41|118.11|119.48|118.18|119.5|118.2|119.24|117.94|112
1654881900000|2022-06-10 17:25:00|119.49|118.19|119.83|118.53|119.85|118.55|119.44|118.14|140
1654882200000|2022-06-10 17:30:00|119.84|118.54|119.08|117.78|119.84|118.54|119.03|117.73|160
1654882500000|2022-06-10 17:35:00|119.09|117.79|119.3|118|119.42|118.12|119.08|117.78|76
1654882800000|2022-06-10 17:40:00|119.31|118.01|119.24|117.94|119.35|118.05|119.21|117.91|100
1654883100000|2022-06-10 17:45:00|119.25|117.95|119.44|118.14|119.54|118.24|119.25|117.95|92
1654883400000|2022-06-10 17:50:00|119.45|118.15|119.33|118.03|119.59|118.29|119.32|118.02|105
1654883700000|2022-06-10 17:55:00|119.32|118.02|119.44|118.14|119.5|118.2|119.24|117.94|82
1654884000000|2022-06-10 18:00:00|119.43|118.13|119.37|118.07|119.48|118.18|119.3|118|99
1654884300000|2022-06-10 18:05:00|119.36|118.06|119.26|117.96|119.49|118.19|119.21|117.91|34
1654884600000|2022-06-10 18:10:00|119.29|117.99|119.44|118.14|119.44|118.14|118.95|117.65|93
1654884900000|2022-06-10 18:15:00|119.43|118.13|119.53|118.23|119.58|118.28|119.35|118.05|48
1654885200000|2022-06-10 18:20:00|119.52|118.22|119.2|117.9|119.52|118.22|119.17|117.87|51
1654885500000|2022-06-10 18:25:00|119.18|117.88|119.06|117.76|119.35|118.05|119.01|117.71|88
1654885800000|2022-06-10 18:30:00|119.1|117.8|119.21|117.91|119.28|117.98|119.1|117.8|54
1654886100000|2022-06-10 18:35:00|119.18|117.88|119.03|117.73|119.23|117.93|118.9|117.6|101
1654886400000|2022-06-10 18:40:00|119.02|117.72|118.82|117.52|119.03|117.73|118.49|117.19|139
1654886700000|2022-06-10 18:45:00|118.8|117.5|118.94|117.64|119.01|117.71|118.79|117.49|90
1654887000000|2022-06-10 18:50:00|118.95|117.65|118.84|117.54|119.02|117.72|118.74|117.44|109
1654887300000|2022-06-10 18:55:00|118.85|117.55|119.02|117.72|119.21|117.91|118.82|117.52|82
1654887600000|2022-06-10 19:00:00|119.03|117.73|118.92|117.62|119.12|117.82|118.9|117.6|113
1654887900000|2022-06-10 19:05:00|118.91|117.61|118.91|117.61|119|117.7|118.74|117.44|148
1654888200000|2022-06-10 19:10:00|118.92|117.62|119.06|117.76|119.11|117.81|118.92|117.62|81
1654888500000|2022-06-10 19:15:00|119.05|117.75|119.09|117.79|119.19|117.89|119.01|117.71|90
1654888800000|2022-06-10 19:20:00|119.1|117.8|119.21|117.91|119.21|117.91|118.89|117.59|85
1654889100000|2022-06-10 19:25:00|119.22|117.92|119.28|117.98|120.01|118.71|119.22|117.92|149
1654889400000|2022-06-10 19:30:00|119.29|117.99|119.8|118.5|119.93|118.63|119.21|117.91|139
1654889700000|2022-06-10 19:35:00|119.82|118.52|119.78|118.48|119.97|118.67|119.71|118.41|111
1654890000000|2022-06-10 19:40:00|119.79|118.49|119.39|118.09|119.81|118.51|119.39|118.09|87
1654890300000|2022-06-10 19:45:00|119.4|118.1|119.2|117.9|119.44|118.14|119.09|117.79|120
1654890600000|2022-06-10 19:50:00|119.19|117.89|119.2|117.9|119.3|118|119.1|117.8|80
1654890900000|2022-06-10 19:55:00|119.21|117.91|119.01|117.71|119.32|118.02|119.01|117.71|93
1654891200000|2022-06-10 20:00:00|119.03|117.73|119.65|118.35|119.66|118.36|119.01|117.71|81
1654891500000|2022-06-10 20:05:00|119.64|118.34|119.48|118.18|119.66|118.36|119.41|118.11|69
1654891800000|2022-06-10 20:10:00|119.51|118.21|119.49|118.19|119.66|118.36|119.48|118.18|70
1654892100000|2022-06-10 20:15:00|119.5|118.2|119.56|118.26|119.58|118.28|119.49|118.19|38
1654892400000|2022-06-10 20:20:00|119.53|118.23|119.53|118.23|119.79|118.49|119.42|118.12|92
1654892700000|2022-06-10 20:25:00|119.54|118.24|119.56|118.26|119.62|118.32|119.45|118.15|36
1654893000000|2022-06-10 20:30:00|119.57|118.27|119.8|118.5|119.8|118.5|119.54|118.24|37
1654893300000|2022-06-10 20:35:00|119.81|118.51|120.18|118.88|120.18|118.88|119.81|118.51|77
1654893600000|2022-06-10 20:40:00|120.17|118.87|120.01|118.71|120.17|118.87|119.98|118.68|58
1654893900000|2022-06-10 20:45:00|120|118.7|119.78|118.48|120.2|118.9|119.77|118.47|61
1654894200000|2022-06-10 20:50:00|119.79|118.49|119.93|118.63|120.04|118.74|119.73|118.43|51
1654894500000|2022-06-10 20:55:00|119.92|118.62|119.9|118.6|120|118.7|119.89|118.59|37
1654930800000|2022-06-11 07:00:00|121.46|120.16|121.49|120.19|121.49|120.19|121.23|119.93|53
1654931100000|2022-06-11 07:05:00|121.5|120.2|121.38|120.08|121.54|120.24|121.28|119.98|49
1654931400000|2022-06-11 07:10:00|121.36|120.06|121.28|119.98|121.41|120.11|121.2|119.9|34
1654931700000|2022-06-11 07:15:00|121.27|119.97|121.34|120.04|121.47|120.17|121.19|119.89|89
1654932000000|2022-06-11 07:20:00|121.33|120.03|121.84|120.54|122.03|120.73|121.28|119.98|99
1654932300000|2022-06-11 07:25:00|121.83|120.53|121.48|120.18|121.83|120.53|121.39|120.09|70
1654932600000|2022-06-11 07:30:00|121.49|120.19|121.49|120.19|121.6|120.3|121.47|120.17|39
1654932900000|2022-06-11 07:35:00|121.51|120.21|121.58|120.28|121.59|120.29|121.47|120.17|29
1654933200000|2022-06-11 07:40:00|121.59|120.29|121.49|120.19|121.64|120.34|121.49|120.19|53
1654933500000|2022-06-11 07:45:00|121.52|120.22|121.35|120.05|121.59|120.29|121.3|120|54
1654933800000|2022-06-11 07:50:00|121.34|120.04|121.38|120.08|121.38|120.08|121.31|120.01|27
1654934100000|2022-06-11 07:55:00|121.37|120.07|121.35|120.05|121.37|120.07|121.34|120.04|9
1654934400000|2022-06-11 08:00:00|121.36|120.06|121.37|120.07|121.69|120.39|121.36|120.06|55
1654934700000|2022-06-11 08:05:00|121.36|120.06|121.43|120.13|121.54|120.24|121.36|120.06|30
1654935000000|2022-06-11 08:10:00|121.42|120.12|121.35|120.05|121.42|120.12|121.25|119.95|34
1654935300000|2022-06-11 08:15:00|121.34|120.04|121.43|120.13|121.45|120.15|121.34|120.04|36
1654935600000|2022-06-11 08:20:00|121.44|120.14|121.28|119.98|121.53|120.23|121.2|119.9|70
1654935900000|2022-06-11 08:25:00|121.27|119.97|121.33|120.03|121.38|120.08|121.22|119.92|66
1654936200000|2022-06-11 08:30:00|121.35|120.05|121.34|120.04|121.5|120.2|121.27|119.97|51
1654936500000|2022-06-11 08:35:00|121.37|120.07|120.23|118.93|121.4|120.1|119.91|118.61|287
1654936800000|2022-06-11 08:40:00|120.21|118.91|119.44|118.14|120.42|119.12|119.08|117.78|276
1654937100000|2022-06-11 08:45:00|119.38|118.08|119.41|118.11|119.44|118.14|119.21|117.91|135
1654937400000|2022-06-11 08:50:00|119.42|118.12|119.45|118.15|119.45|118.15|119.32|118.02|42
1654937700000|2022-06-11 08:55:00|119.41|118.11|118.35|117.05|119.45|118.15|118.35|117.05|142
1654938000000|2022-06-11 09:00:00|118.32|117.02|117.97|116.67|118.32|117.02|117.12|115.82|605
1654938300000|2022-06-11 09:05:00|117.96|116.66|118.43|117.13|118.5|117.2|117.73|116.43|376
1654938600000|2022-06-11 09:10:00|118.44|117.14|118.35|117.05|118.59|117.29|118.23|116.93|190
1654938900000|2022-06-11 09:15:00|118.36|117.06|119.02|117.72|119.08|117.78|118.23|116.93|236
1654939200000|2022-06-11 09:20:00|119.03|117.73|118.8|117.5|119.1|117.8|118.8|117.5|111
1654939500000|2022-06-11 09:25:00|118.81|117.51|118.99|117.69|119.01|117.71|118.79|117.49|113
1654939800000|2022-06-11 09:30:00|118.98|117.68|119.38|118.08|119.43|118.13|118.98|117.68|118
1654940100000|2022-06-11 09:35:00|119.39|118.09|120.12|118.82|120.2|118.9|119.33|118.03|205
1654940400000|2022-06-11 09:40:00|120.13|118.83|119.95|118.65|120.13|118.83|119.89|118.59|135
1654940700000|2022-06-11 09:45:00|119.94|118.64|119.94|118.64|119.96|118.66|119.82|118.52|55
1654941000000|2022-06-11 09:50:00|119.95|118.65|119.82|118.52|120.06|118.76|119.76|118.46|93
1654941300000|2022-06-11 09:55:00|119.83|118.53|119.7|118.4|119.94|118.64|119.7|118.4|79
1654941600000|2022-06-11 10:00:00|119.68|118.38|120.1|118.8|120.1|118.8|119.67|118.37|63
1654941900000|2022-06-11 10:05:00|120.08|118.78|120.11|118.81|120.22|118.92|120.05|118.75|60
1654942200000|2022-06-11 10:10:00|120.12|118.82|120.12|118.82|120.21|118.91|120.04|118.74|44
1654942500000|2022-06-11 10:15:00|120.14|118.84|120.13|118.83|120.21|118.91|120.12|118.82|24
1654942800000|2022-06-11 10:20:00|120.14|118.84|120.03|118.73|120.14|118.84|119.94|118.64|38
1654943100000|2022-06-11 10:25:00|120.02|118.72|119.99|118.69|120.03|118.73|119.84|118.54|57
1654943400000|2022-06-11 10:30:00|120|118.7|120.02|118.72|120.02|118.72|119.51|118.21|132
1654943700000|2022-06-11 10:35:00|120.03|118.73|119.69|118.39|120.04|118.74|119.69|118.39|49
1654944000000|2022-06-11 10:40:00|119.68|118.38|119.36|118.06|119.75|118.45|119.29|117.99|95
1654944300000|2022-06-11 10:45:00|119.33|118.03|119.28|117.98|119.46|118.16|119.06|117.76|118
1654944600000|2022-06-11 10:50:00|119.27|117.97|118.85|117.55|119.27|117.97|118.83|117.53|84
1654944900000|2022-06-11 10:55:00|118.83|117.53|119.21|117.91|119.21|117.91|118.8|117.5|99
1654945200000|2022-06-11 11:00:00|119.2|117.9|118.37|117.07|119.2|117.9|117.65|116.35|295
1654945500000|2022-06-11 11:05:00|118.33|117.03|118.29|116.99|118.35|117.05|117.94|116.64|131
1654945800000|2022-06-11 11:10:00|118.3|117|118.29|116.99|118.53|117.23|118.26|116.96|135
1654946100000|2022-06-11 11:15:00|118.28|116.98|117.98|116.68|118.29|116.99|117.78|116.48|146
1654946400000|2022-06-11 11:20:00|117.97|116.67|116.42|115.12|117.97|116.67|116.32|115.02|333
1654946700000|2022-06-11 11:25:00|116.46|115.16|116.91|115.61|117.19|115.89|116.39|115.09|212
1654947000000|2022-06-11 11:30:00|116.9|115.6|117.25|115.95|117.48|116.18|116.9|115.6|134
1654947300000|2022-06-11 11:35:00|117.26|115.96|116.83|115.53|117.36|116.06|116.25|114.95|272
1654947600000|2022-06-11 11:40:00|116.85|115.55|117.1|115.8|117.11|115.81|116.8|115.5|271
1654947900000|2022-06-11 11:45:00|117.09|115.79|117.06|115.76|117.15|115.85|116.93|115.63|131
1654948200000|2022-06-11 11:50:00|117.07|115.77|116.87|115.57|117.14|115.84|116.82|115.52|194
1654948500000|2022-06-11 11:55:00|116.88|115.58|117.2|115.9|117.34|116.04|116.78|115.48|175
1654948800000|2022-06-11 12:00:00|117.18|115.88|117.56|116.26|117.92|116.62|117.12|115.82|192
1654949100000|2022-06-11 12:05:00|117.55|116.25|117.21|115.91|117.83|116.53|117.18|115.88|111
1654949400000|2022-06-11 12:10:00|117.22|115.92|117.25|115.95|117.46|116.16|117.2|115.9|68
1654949700000|2022-06-11 12:15:00|117.24|115.94|117.05|115.75|117.39|116.09|116.98|115.68|122
1654950000000|2022-06-11 12:20:00|117.06|115.76|117.04|115.74|117.11|115.81|116.84|115.54|127
1654950300000|2022-06-11 12:25:00|117.03|115.73|117.54|116.24|117.54|116.24|116.98|115.68|116
1654950600000|2022-06-11 12:30:00|117.52|116.22|117.25|115.95|117.53|116.23|116.79|115.49|243
1654950900000|2022-06-11 12:35:00|117.23|115.93|116.91|115.61|117.23|115.93|116.82|115.52|153
1654951200000|2022-06-11 12:40:00|116.92|115.62|117.01|115.71|117.06|115.76|116.5|115.2|149
1654951500000|2022-06-11 12:45:00|117|115.7|116.3|115|117.01|115.71|116.03|114.73|263
1654951800000|2022-06-11 12:50:00|116.29|114.99|116.06|114.76|116.39|115.09|116.03|114.73|135
1654952100000|2022-06-11 12:55:00|116.07|114.77|114.37|113.07|116.53|115.23|114.37|113.07|300
1654952400000|2022-06-11 13:00:00|114.35|113.05|114.24|112.94|115.29|113.99|113.95|112.65|361
1654952700000|2022-06-11 13:05:00|114.26|112.96|115.09|113.79|115.09|113.79|113.95|112.65|289
1654953000000|2022-06-11 13:10:00|115.1|113.8|115.41|114.11|115.51|114.21|115.1|113.8|244
1654953300000|2022-06-11 13:15:00|115.4|114.1|115.26|113.96|115.82|114.52|115.08|113.78|263
1654953600000|2022-06-11 13:20:00|115.25|113.95|115.32|114.02|115.54|114.24|115.12|113.82|170
1654953900000|2022-06-11 13:25:00|115.31|114.01|115.55|114.25|115.58|114.28|115.28|113.98|107
1654954200000|2022-06-11 13:30:00|115.54|114.24|116.1|114.8|116.32|115.02|115.54|114.24|224
1654954500000|2022-06-11 13:35:00|116.11|114.81|115.89|114.59|116.19|114.89|115.82|114.52|154
1654954800000|2022-06-11 13:40:00|115.94|114.64|115.93|114.63|116.08|114.78|115.82|114.52|113
1654955100000|2022-06-11 13:45:00|115.97|114.67|115.92|114.62|116.17|114.87|115.84|114.54|105
1654955400000|2022-06-11 13:50:00|115.93|114.63|116.12|114.82|116.2|114.9|115.93|114.63|106
1654955700000|2022-06-11 13:55:00|116.11|114.81|116.19|114.89|116.22|114.92|116|114.7|58
1654956000000|2022-06-11 14:00:00|116.2|114.9|116.03|114.73|116.27|114.97|116.02|114.72|51
1654956300000|2022-06-11 14:05:00|116.01|114.71|115.92|114.62|116.11|114.81|115.75|114.45|114
1654956600000|2022-06-11 14:10:00|115.91|114.61|115.9|114.6|115.91|114.61|115.74|114.44|103
1654956900000|2022-06-11 14:15:00|115.89|114.59|115.34|114.04|115.89|114.59|115.21|113.91|172
1654957200000|2022-06-11 14:20:00|115.35|114.05|114.91|113.61|115.39|114.09|114.91|113.61|118
1654957500000|2022-06-11 14:25:00|114.92|113.62|115.08|113.78|115.27|113.97|114.92|113.62|143
1654957800000|2022-06-11 14:30:00|115.07|113.77|114.99|113.69|115.37|114.07|114.94|113.64|129
1654958100000|2022-06-11 14:35:00|114.98|113.68|114.92|113.62|114.99|113.69|114.75|113.45|108
1654958400000|2022-06-11 14:40:00|114.91|113.61|114.38|113.08|115.01|113.71|114.05|112.75|166
1654958700000|2022-06-11 14:45:00|114.39|113.09|115.09|113.79|115.12|113.82|114.22|112.92|247
1654959000000|2022-06-11 14:50:00|115.08|113.78|112.89|111.59|115.1|113.8|112.87|111.57|251
1654959300000|2022-06-11 14:55:00|112.9|111.6|113.05|111.75|113.45|112.15|112.81|111.51|458
1654959600000|2022-06-11 15:00:00|113.06|111.76|112.85|111.55|113.32|112.02|111.49|110.19|493
1654959900000|2022-06-11 15:05:00|112.84|111.54|113.19|111.89|113.46|112.16|112.84|111.54|307
1654960200000|2022-06-11 15:10:00|113.2|111.9|113.03|111.73|113.26|111.96|112.75|111.45|163
1654960500000|2022-06-11 15:15:00|113.04|111.74|112.26|110.96|113.04|111.74|112.14|110.84|259
1654960800000|2022-06-11 15:20:00|112.24|110.94|112.08|110.78|112.42|111.12|111.28|109.98|368
1654961100000|2022-06-11 15:25:00|112.09|110.79|112.45|111.15|112.98|111.68|112.09|110.79|391
1654961400000|2022-06-11 15:30:00|112.42|111.12|112.05|110.75|112.56|111.26|111.7|110.4|287
1654961700000|2022-06-11 15:35:00|112.06|110.76|111.62|110.32|112.11|110.81|111.28|109.98|347
1654962000000|2022-06-11 15:40:00|111.63|110.33|110.92|109.62|111.65|110.35|110.37|109.07|343
1654962300000|2022-06-11 15:45:00|110.91|109.61|111.2|109.9|111.91|110.61|110.79|109.49|406
1654962600000|2022-06-11 15:50:00|111.19|109.89|111.26|109.96|111.39|110.09|110.89|109.59|325
1654962900000|2022-06-11 15:55:00|111.29|109.99|112.05|110.75|112.19|110.89|111.26|109.96|226
1654963200000|2022-06-11 16:00:00|112.04|110.74|112.25|110.95|112.33|111.03|111.72|110.42|283
1654963500000|2022-06-11 16:05:00|112.24|110.94|113.1|111.8|113.11|111.81|112.24|110.94|266
1654963800000|2022-06-11 16:10:00|113.07|111.77|112.84|111.54|113.1|111.8|112.63|111.33|184
1654964100000|2022-06-11 16:15:00|112.85|111.55|111.46|110.16|112.92|111.62|111.38|110.08|443
1654964400000|2022-06-11 16:20:00|111.47|110.17|112.09|110.79|112.09|110.79|111.44|110.14|252
1654964700000|2022-06-11 16:25:00|112.08|110.78|112|110.7|112.13|110.83|111.84|110.54|187
1654965000000|2022-06-11 16:30:00|112.02|110.72|111.46|110.16|112.11|110.81|111.26|109.96|203
1654965300000|2022-06-11 16:35:00|111.47|110.17|112.13|110.83|112.13|110.83|111.2|109.9|157
1654965600000|2022-06-11 16:40:00|112.14|110.84|112.55|111.25|112.62|111.32|112.09|110.79|137
1654965900000|2022-06-11 16:45:00|112.57|111.27|113.47|112.17|113.57|112.27|112.56|111.26|229
1654966200000|2022-06-11 16:50:00|113.45|112.15|113.37|112.07|113.49|112.19|113.19|111.89|105
1654966500000|2022-06-11 16:55:00|113.36|112.06|113.22|111.92|113.36|112.06|112.91|111.61|115
1654966800000|2022-06-11 17:00:00|113.21|111.91|113|111.7|113.24|111.94|112.77|111.47|130
1654967100000|2022-06-11 17:05:00|112.99|111.69|113.1|111.8|113.47|112.17|112.94|111.64|221
1654967400000|2022-06-11 17:10:00|113.11|111.81|113.12|111.82|113.33|112.03|113.09|111.79|147
1654967700000|2022-06-11 17:15:00|113.11|111.81|112.9|111.6|113.31|112.01|112.82|111.52|156
1654968000000|2022-06-11 17:20:00|112.91|111.61|112.85|111.55|112.93|111.63|112.48|111.18|121
1654968300000|2022-06-11 17:25:00|112.86|111.56|112.93|111.63|113.22|111.92|112.85|111.55|160
1654968600000|2022-06-11 17:30:00|112.94|111.64|112.94|111.64|113.03|111.73|112.22|110.92|199
1654968900000|2022-06-11 17:35:00|112.95|111.65|113.1|111.8|113.18|111.88|112.74|111.44|125
1654969200000|2022-06-11 17:40:00|113.09|111.79|112.75|111.45|113.22|111.92|112.58|111.28|156
1654969500000|2022-06-11 17:45:00|112.76|111.46|112.55|111.25|112.85|111.55|112.48|111.18|110
1654969800000|2022-06-11 17:50:00|112.56|111.26|113.04|111.74|113.05|111.75|112.55|111.25|110
1654970100000|2022-06-11 17:55:00|113.05|111.75|113.1|111.8|113.4|112.1|113.04|111.74|182
1654970400000|2022-06-11 18:00:00|113.11|111.81|113.11|111.81|113.18|111.88|113|111.7|143
1654970700000|2022-06-11 18:05:00|113.09|111.79|113.39|112.09|113.41|112.11|113.09|111.79|87
1654971000000|2022-06-11 18:10:00|113.38|112.08|113.19|111.89|113.38|112.08|112.83|111.53|159
1654971300000|2022-06-11 18:15:00|113.17|111.87|113.29|111.99|113.29|111.99|112.92|111.62|144
1654971600000|2022-06-11 18:20:00|113.27|111.97|113.12|111.82|113.48|112.18|113.11|111.81|118
1654971900000|2022-06-11 18:25:00|113.11|111.81|112.99|111.69|113.11|111.81|112.88|111.58|88
1654972200000|2022-06-11 18:30:00|112.98|111.68|113.29|111.99|113.29|111.99|112.92|111.62|118
1654972500000|2022-06-11 18:35:00|113.28|111.98|114.32|113.02|114.66|113.36|113.19|111.89|200
1654972800000|2022-06-11 18:40:00|114.34|113.04|113.94|112.64|114.46|113.16|113.84|112.54|241
1654973100000|2022-06-11 18:45:00|113.95|112.65|113.93|112.63|114.04|112.74|113.62|112.32|178
1654973400000|2022-06-11 18:50:00|113.94|112.64|114.08|112.78|114.38|113.08|113.91|112.61|137
1654973700000|2022-06-11 18:55:00|114.07|112.77|113.94|112.64|114.16|112.86|113.89|112.59|112
1654974000000|2022-06-11 19:00:00|113.98|112.68|114.02|112.72|114.11|112.81|113.82|112.52|144
1654974300000|2022-06-11 19:05:00|114.01|112.71|114.33|113.03|114.62|113.32|113.93|112.63|170
1654974600000|2022-06-11 19:10:00|114.34|113.04|114.35|113.05|114.45|113.15|114.25|112.95|128
1654974900000|2022-06-11 19:15:00|114.36|113.06|114.2|112.9|114.43|113.13|114.06|112.76|123
1654975200000|2022-06-11 19:20:00|114.18|112.88|114|112.7|114.19|112.89|113.91|112.61|83
1654975500000|2022-06-11 19:25:00|113.99|112.69|113.81|112.51|114.01|112.71|113.75|112.45|82
1654975800000|2022-06-11 19:30:00|113.78|112.48|113.87|112.57|114|112.7|113.71|112.41|72
1654976100000|2022-06-11 19:35:00|113.86|112.56|113.73|112.43|113.91|112.61|113.39|112.09|108
1654976400000|2022-06-11 19:40:00|113.72|112.42|113.85|112.55|113.93|112.63|113.68|112.38|93
1654976700000|2022-06-11 19:45:00|113.84|112.54|113.92|112.62|113.93|112.63|113.67|112.37|78
1654977000000|2022-06-11 19:50:00|113.89|112.59|113.82|112.52|113.89|112.59|113.47|112.17|101
1654977300000|2022-06-11 19:55:00|113.81|112.51|113.37|112.07|113.81|112.51|113.34|112.04|89
1654977600000|2022-06-11 20:00:00|113.36|112.06|113.32|112.02|113.49|112.19|113.04|111.74|134
1654977900000|2022-06-11 20:05:00|113.33|112.03|113.27|111.97|113.38|112.08|113.24|111.94|65
1654978200000|2022-06-11 20:10:00|113.26|111.96|113.09|111.79|113.26|111.96|112.5|111.2|165
1654978500000|2022-06-11 20:15:00|113.08|111.78|113.02|111.72|113.19|111.89|113.02|111.72|58
1654978800000|2022-06-11 20:20:00|113.01|111.71|113.22|111.92|113.3|112|112.79|111.49|113
1654979100000|2022-06-11 20:25:00|113.21|111.91|113.01|111.71|113.21|111.91|113.01|111.71|54
1654979400000|2022-06-11 20:30:00|113.02|111.72|112.89|111.59|113.05|111.75|112.47|111.17|163
1654979700000|2022-06-11 20:35:00|112.9|111.6|113.02|111.72|113.24|111.94|112.88|111.58|110
1654980000000|2022-06-11 20:40:00|113.01|111.71|113.1|111.8|113.24|111.94|112.91|111.61|103
1654980300000|2022-06-11 20:45:00|113.07|111.77|113.14|111.84|113.25|111.95|112.98|111.68|83
1654980600000|2022-06-11 20:50:00|113.13|111.83|113.03|111.73|113.23|111.93|112.98|111.68|68
1654980900000|2022-06-11 20:55:00|113.07|111.77|112.52|111.22|113.07|111.77|112.37|111.07|172
1654981200000|2022-06-11 21:00:00|112.53|111.23|112.53|111.23|112.64|111.34|112.35|111.05|92
1654981500000|2022-06-11 21:05:00|112.54|111.24|112.8|111.5|112.9|111.6|112.51|111.21|91
1654981800000|2022-06-11 21:10:00|112.78|111.48|113.16|111.86|113.19|111.89|112.78|111.48|84
1654982100000|2022-06-11 21:15:00|113.15|111.85|113.09|111.79|113.26|111.96|113.08|111.78|61
1654982400000|2022-06-11 21:20:00|113.08|111.78|113.37|112.07|113.42|112.12|113.08|111.78|38
1654982700000|2022-06-11 21:25:00|113.36|112.06|113.27|111.97|113.48|112.18|113.27|111.97|41
1654983000000|2022-06-11 21:30:00|113.28|111.98|113.17|111.87|113.28|111.98|113.17|111.87|10
1654983300000|2022-06-11 21:35:00|113.18|111.88|113.44|112.14|113.44|112.14|113.15|111.85|30
1654983600000|2022-06-11 21:40:00|113.45|112.15|113.63|112.33|113.64|112.34|113.45|112.15|35
1654983900000|2022-06-11 21:45:00|113.64|112.34|113.83|112.53|113.87|112.57|113.64|112.34|23
1654984200000|2022-06-11 21:50:00|113.84|112.54|113.89|112.59|113.89|112.59|113.74|112.44|34
1654984500000|2022-06-11 21:55:00|113.88|112.58|113.84|112.54|113.88|112.58|113.83|112.53|18
1654984800000|2022-06-11 22:00:00|113.85|112.55|113.8|112.5|113.92|112.62|113.67|112.37|32
1654985100000|2022-06-11 22:05:00|113.81|112.51|113.97|112.67|113.97|112.67|113.81|112.51|45
1654985400000|2022-06-11 22:10:00|113.95|112.65|114.11|112.81|114.12|112.82|113.94|112.64|32
1654985700000|2022-06-11 22:15:00|114.1|112.8|114.04|112.74|114.17|112.87|114.03|112.73|51
1654986000000|2022-06-11 22:20:00|114.03|112.73|114.12|112.82|114.12|112.82|113.97|112.67|22
1654986300000|2022-06-11 22:25:00|114.11|112.81|114.14|112.84|114.23|112.93|114.1|112.8|46
1654986600000|2022-06-11 22:30:00|114.12|112.82|114.14|112.84|114.19|112.89|114.09|112.79|55
1654986900000|2022-06-11 22:35:00|114.12|112.82|114.09|112.79|114.14|112.84|113.99|112.69|63
1654987200000|2022-06-11 22:40:00|114.1|112.8|114.02|112.72|114.1|112.8|113.99|112.69|31
1654987500000|2022-06-11 22:45:00|114.01|112.71|113.98|112.68|114.02|112.72|113.83|112.53|42
1654987800000|2022-06-11 22:50:00|113.99|112.69|114.16|112.86|114.21|112.91|113.99|112.69|62
1654988100000|2022-06-11 22:55:00|114.17|112.87|113.98|112.68|114.17|112.87|113.98|112.68|45
1654988400000|2022-06-11 23:00:00|113.97|112.67|113.38|112.08|113.97|112.67|113.38|112.08|115
1654988700000|2022-06-11 23:05:00|113.37|112.07|113.02|111.72|113.46|112.16|113.01|111.71|83
1654989000000|2022-06-11 23:10:00|113.01|111.71|112.55|111.25|113.08|111.78|112.51|111.21|104
1654989300000|2022-06-11 23:15:00|112.56|111.26|112.84|111.54|112.92|111.62|112.54|111.24|94
1654989600000|2022-06-11 23:20:00|112.83|111.53|112.41|111.11|112.88|111.58|112.34|111.04|81
1654989900000|2022-06-11 23:25:00|112.42|111.12|112.36|111.06|112.63|111.33|112.22|110.92|111
1654990200000|2022-06-11 23:30:00|112.35|111.05|112.23|110.93|112.36|111.06|111.99|110.69|140
1654990500000|2022-06-11 23:35:00|112.22|110.92|111.83|110.53|112.23|110.93|111.73|110.43|196
1654990800000|2022-06-11 23:40:00|111.82|110.52|112.11|110.81|112.16|110.86|111.72|110.42|111
1654991100000|2022-06-11 23:45:00|112.09|110.79|112.36|111.06|112.37|111.07|111.79|110.49|164
1654991400000|2022-06-11 23:50:00|112.37|111.07|112.27|110.97|112.4|111.1|112.11|110.81|94
1654991700000|2022-06-11 23:55:00|112.25|110.95|112.35|111.05|112.35|111.05|112.09|110.79|90
1654992000000|2022-06-12 00:00:00|112.36|111.06|112.57|111.27|112.61|111.31|111.85|110.55|162
1654992300000|2022-06-12 00:05:00|112.56|111.26|112.85|111.55|113.08|111.78|112.41|111.11|98
1654992600000|2022-06-12 00:10:00|112.86|111.56|113.08|111.78|113.16|111.86|112.85|111.55|99
1654992900000|2022-06-12 00:15:00|113.09|111.79|113.03|111.73|113.16|111.86|112.92|111.62|67
1654993200000|2022-06-12 00:20:00|113.02|111.72|113.01|111.71|113.16|111.86|112.99|111.69|41
1654993500000|2022-06-12 00:25:00|112.98|111.68|113.06|111.76|113.16|111.86|112.76|111.46|99
1654993800000|2022-06-12 00:30:00|113.07|111.77|113.15|111.85|113.16|111.86|112.8|111.5|95
1654994100000|2022-06-12 00:35:00|113.16|111.86|113.07|111.77|113.19|111.89|113.05|111.75|57
1654994400000|2022-06-12 00:40:00|113.06|111.76|113.16|111.86|113.16|111.86|112.97|111.67|73
1654994700000|2022-06-12 00:45:00|113.15|111.85|113.09|111.79|113.22|111.92|112.72|111.42|117
1654995000000|2022-06-12 00:50:00|113.1|111.8|113.06|111.76|113.14|111.84|113.01|111.71|57
1654995300000|2022-06-12 00:55:00|113.05|111.75|112.99|111.69|113.1|111.8|112.97|111.67|41
1654995600000|2022-06-12 01:00:00|112.97|111.67|112.8|111.5|113.02|111.72|112.73|111.43|124
1654995900000|2022-06-12 01:05:00|112.79|111.49|112.25|110.95|112.79|111.49|112.23|110.93|122
1654996200000|2022-06-12 01:10:00|112.23|110.93|112.06|110.76|112.28|110.98|111.75|110.45|192
1654996500000|2022-06-12 01:15:00|112.07|110.77|111.39|110.09|112.07|110.77|111.11|109.81|243
1654996800000|2022-06-12 01:20:00|111.38|110.08|111.17|109.87|111.46|110.16|110.99|109.69|110
1654997100000|2022-06-12 01:25:00|111.15|109.85|111.15|109.85|111.19|109.89|110.98|109.68|153
1654997400000|2022-06-12 01:30:00|111.18|109.88|111.39|110.09|111.46|110.16|110.68|109.38|234
1654997700000|2022-06-12 01:35:00|111.42|110.12|111.39|110.09|111.83|110.53|111.39|110.09|115
1654998000000|2022-06-12 01:40:00|111.38|110.08|111.19|109.89|111.44|110.14|110.98|109.68|164
1654998300000|2022-06-12 01:45:00|111.2|109.9|111.22|109.92|111.47|110.17|111.17|109.87|109
1654998600000|2022-06-12 01:50:00|111.24|109.94|111.16|109.86|111.33|110.03|111.13|109.83|48
1654998900000|2022-06-12 01:55:00|111.17|109.87|110.14|108.84|111.25|109.95|109.9|108.6|329
1654999200000|2022-06-12 02:00:00|110.13|108.83|110.62|109.32|110.65|109.35|110|108.7|186
1654999500000|2022-06-12 02:05:00|110.61|109.31|110.3|109|110.61|109.31|110.09|108.79|160
1654999800000|2022-06-12 02:10:00|110.31|109.01|110.81|109.51|110.86|109.56|110.3|109|116
1655000100000|2022-06-12 02:15:00|110.79|109.49|110|108.7|110.8|109.5|109.8|108.5|185
1655000400000|2022-06-12 02:20:00|109.99|108.69|109.19|107.89|109.99|108.69|109.02|107.72|304
1655000700000|2022-06-12 02:25:00|109.18|107.88|106.33|105.03|109.18|107.88|105.82|104.52|525
1655001000000|2022-06-12 02:30:00|106.34|105.04|107.52|106.22|107.79|106.49|106.23|104.93|446
1655001300000|2022-06-12 02:35:00|107.53|106.23|107.06|105.76|107.62|106.32|106.99|105.69|289
1655001600000|2022-06-12 02:40:00|107.07|105.77|106.26|104.96|107.16|105.86|105.52|104.22|442
1655001900000|2022-06-12 02:45:00|106.27|104.97|106.92|105.62|107.29|105.99|106.16|104.86|374
1655002200000|2022-06-12 02:50:00|106.93|105.63|106.21|104.91|107|105.7|106.2|104.9|228
1655002500000|2022-06-12 02:55:00|106.23|104.93|105.98|104.68|106.41|105.11|105.4|104.1|342
1655002800000|2022-06-12 03:00:00|105.97|104.67|107|105.7|107.02|105.72|105.81|104.51|311
1655003100000|2022-06-12 03:05:00|107.04|105.74|106.77|105.47|107.09|105.79|106.63|105.33|174
1655003400000|2022-06-12 03:10:00|106.79|105.49|107.09|105.79|107.4|106.1|106.79|105.49|194
1655003700000|2022-06-12 03:15:00|107.08|105.78|106.53|105.23|107.18|105.88|106.48|105.18|184
1655004000000|2022-06-12 03:20:00|106.55|105.25|106.38|105.08|106.65|105.35|106.3|105|140
1655004300000|2022-06-12 03:25:00|106.4|105.1|106.43|105.13|106.54|105.24|106.18|104.88|162
1655004600000|2022-06-12 03:30:00|106.41|105.11|107.63|106.33|107.64|106.34|106.41|105.11|239
1655004900000|2022-06-12 03:35:00|107.62|106.32|107.37|106.07|108.05|106.75|107.27|105.97|229
1655005200000|2022-06-12 03:40:00|107.38|106.08|107.53|106.23|107.57|106.27|107.15|105.85|177
1655005500000|2022-06-12 03:45:00|107.52|106.22|107.47|106.17|107.61|106.31|107.29|105.99|151
1655005800000|2022-06-12 03:50:00|107.44|106.14|107.33|106.03|107.45|106.15|107.06|105.76|135
1655006100000|2022-06-12 03:55:00|107.35|106.05|107.23|105.93|107.46|106.16|107.23|105.93|101
1655006400000|2022-06-12 04:00:00|107.22|105.92|108.12|106.82|108.3|107|107.19|105.89|157
1655006700000|2022-06-12 04:05:00|108.1|106.8|107.43|106.13|108.11|106.81|107.35|106.05|156
1655007000000|2022-06-12 04:10:00|107.44|106.14|107.19|105.89|107.56|106.26|107.03|105.73|138
1655007300000|2022-06-12 04:15:00|107.18|105.88|107.16|105.86|107.4|106.1|107.1|105.8|120
1655007600000|2022-06-12 04:20:00|107.15|105.85|107.09|105.79|107.15|105.85|106.83|105.53|93
1655007900000|2022-06-12 04:25:00|107.08|105.78|106.81|105.51|107.08|105.78|106.58|105.28|153
1655008200000|2022-06-12 04:30:00|106.8|105.5|106.94|105.64|107.18|105.88|106.8|105.5|132
1655008500000|2022-06-12 04:35:00|106.93|105.63|106.39|105.09|106.93|105.63|106.23|104.93|155
1655008800000|2022-06-12 04:40:00|106.38|105.08|106.52|105.22|106.83|105.53|106.38|105.08|107
1655009100000|2022-06-12 04:45:00|106.48|105.18|106.37|105.07|106.55|105.25|106.1|104.8|180
1655009400000|2022-06-12 04:50:00|106.45|105.15|105.86|104.56|106.48|105.18|105.86|104.56|146
1655009700000|2022-06-12 04:55:00|105.85|104.55|106|104.7|106.23|104.93|105.56|104.26|156
1655010000000|2022-06-12 05:00:00|105.99|104.69|105.18|103.88|106.23|104.93|105|103.7|346
1655010300000|2022-06-12 05:05:00|105.17|103.87|105.13|103.83|105.33|104.03|105.09|103.79|239
1655010600000|2022-06-12 05:10:00|105.14|103.84|105.53|104.23|105.81|104.51|105.14|103.84|169
1655010900000|2022-06-12 05:15:00|105.55|104.25|105.45|104.15|105.9|104.6|105.44|104.14|150
1655011200000|2022-06-12 05:20:00|105.46|104.16|105.43|104.13|105.53|104.23|105.02|103.72|192
1655011500000|2022-06-12 05:25:00|105.44|104.14|105.07|103.77|105.57|104.27|105.02|103.72|251
1655011800000|2022-06-12 05:30:00|105.04|103.74|105.12|103.82|105.28|103.98|104.9|103.6|204
1655012100000|2022-06-12 05:35:00|105.11|103.81|105.12|103.82|105.48|104.18|104.92|103.62|130
1655012400000|2022-06-12 05:40:00|105.11|103.81|105.42|104.12|105.49|104.19|105.11|103.81|120
1655012700000|2022-06-12 05:45:00|105.43|104.13|105.83|104.53|106.29|104.99|105.29|103.99|259
1655013000000|2022-06-12 05:50:00|105.84|104.54|105.82|104.52|106.18|104.88|105.75|104.45|178
1655013300000|2022-06-12 05:55:00|105.83|104.53|105.22|103.92|105.9|104.6|105.09|103.79|186
1655013600000|2022-06-12 06:00:00|105.21|103.91|105.33|104.03|105.54|104.24|105.03|103.73|220
1655013900000|2022-06-12 06:05:00|105.34|104.04|105.5|104.2|105.63|104.33|105.23|103.93|97
1655014200000|2022-06-12 06:10:00|105.49|104.19|105.93|104.63|106.02|104.72|105.36|104.06|135
1655014500000|2022-06-12 06:15:00|105.92|104.62|105.91|104.61|106.17|104.87|105.86|104.56|114
1655014800000|2022-06-12 06:20:00|105.92|104.62|106.1|104.8|106.12|104.82|105.84|104.54|94
1655015100000|2022-06-12 06:25:00|106.05|104.75|106.89|105.59|107.08|105.78|105.98|104.68|158
1655015400000|2022-06-12 06:30:00|106.9|105.6|106.84|105.54|107.18|105.88|106.79|105.49|192
1655015700000|2022-06-12 06:35:00|106.83|105.53|106.33|105.03|106.83|105.53|106.3|105|146
1655016000000|2022-06-12 06:40:00|106.34|105.04|106.39|105.09|106.45|105.15|106.16|104.86|109
1655016300000|2022-06-12 06:45:00|106.44|105.14|106.41|105.11|106.85|105.55|106.37|105.07|99
1655016600000|2022-06-12 06:50:00|106.44|105.14|106.56|105.26|106.81|105.51|106.44|105.14|98
1655016900000|2022-06-12 06:55:00|106.55|105.25|106.34|105.04|106.63|105.33|106.3|105|92
1655017200000|2022-06-12 07:00:00|106.35|105.05|106.42|105.12|106.5|105.2|106.34|105.04|72
1655017500000|2022-06-12 07:05:00|106.43|105.13|106.18|104.88|106.43|105.13|105.99|104.69|154
1655017800000|2022-06-12 07:10:00|106.17|104.87|106.13|104.83|106.24|104.94|106.01|104.71|134
1655018100000|2022-06-12 07:15:00|106.15|104.85|106.05|104.75|106.2|104.9|106|104.7|108
1655018400000|2022-06-12 07:20:00|106.06|104.76|106.12|104.82|106.15|104.85|106.04|104.74|100
1655018700000|2022-06-12 07:25:00|106.11|104.81|105.92|104.62|106.16|104.86|105.91|104.61|99
1655019000000|2022-06-12 07:30:00|105.91|104.61|105.82|104.52|105.96|104.66|105.77|104.47|82
1655019300000|2022-06-12 07:35:00|105.81|104.51|106.11|104.81|106.14|104.84|105.74|104.44|93
1655019600000|2022-06-12 07:40:00|106.1|104.8|106.03|104.73|106.23|104.93|106.03|104.73|91
1655019900000|2022-06-12 07:45:00|106.02|104.72|105.82|104.52|106.18|104.88|105.82|104.52|55
1655020200000|2022-06-12 07:50:00|105.84|104.54|106.55|105.25|106.85|105.55|105.84|104.54|183
1655020500000|2022-06-12 07:55:00|106.54|105.24|107.38|106.08|107.47|106.17|106.52|105.22|194
1655020800000|2022-06-12 08:00:00|107.37|106.07|107.05|105.75|107.37|106.07|107.02|105.72|154
1655021100000|2022-06-12 08:05:00|107.07|105.77|107.12|105.82|107.26|105.96|107.01|105.71|115
1655021400000|2022-06-12 08:10:00|107.14|105.84|107.03|105.73|107.23|105.93|107.03|105.73|111
1655021700000|2022-06-12 08:15:00|107.04|105.74|107.57|106.27|107.63|106.33|107.04|105.74|120
1655022000000|2022-06-12 08:20:00|107.53|106.23|107.43|106.13|107.58|106.28|107.39|106.09|57
1655022300000|2022-06-12 08:25:00|107.41|106.11|108.09|106.79|108.48|107.18|107.32|106.02|237
1655022600000|2022-06-12 08:30:00|108.08|106.78|107.93|106.63|108.48|107.18|107.82|106.52|229
1655022900000|2022-06-12 08:35:00|107.92|106.62|108.08|106.78|108.27|106.97|107.91|106.61|198
1655023200000|2022-06-12 08:40:00|108.09|106.79|108.05|106.75|108.18|106.88|108|106.7|142
1655023500000|2022-06-12 08:45:00|108.04|106.74|107.85|106.55|108.1|106.8|107.56|106.26|188
1655023800000|2022-06-12 08:50:00|107.84|106.54|107.9|106.6|108.02|106.72|107.84|106.54|107
1655024100000|2022-06-12 08:55:00|107.89|106.59|107.9|106.6|107.98|106.68|107.89|106.59|33
1655024400000|2022-06-12 09:00:00|107.91|106.61|108.03|106.73|108.03|106.73|107.5|106.2|130
1655024700000|2022-06-12 09:05:00|108.01|106.71|107.98|106.68|108.08|106.78|107.81|106.51|95
1655025000000|2022-06-12 09:10:00|107.96|106.66|107.9|106.6|108.2|106.9|107.9|106.6|103
1655025300000|2022-06-12 09:15:00|107.89|106.59|108.21|106.91|108.39|107.09|107.53|106.23|157
1655025600000|2022-06-12 09:20:00|108.18|106.88|108.12|106.82|108.2|106.9|108.06|106.76|107
1655025900000|2022-06-12 09:25:00|108.1|106.8|107.93|106.63|108.15|106.85|107.88|106.58|79
1655026200000|2022-06-12 09:30:00|107.95|106.65|107.16|105.86|107.97|106.67|107.09|105.79|125
1655026500000|2022-06-12 09:35:00|107.15|105.85|107.11|105.81|107.33|106.03|107.09|105.79|105
1655026800000|2022-06-12 09:40:00|107.14|105.84|107.1|105.8|107.16|105.86|106.73|105.43|133
1655027100000|2022-06-12 09:45:00|107.11|105.81|106.99|105.69|107.18|105.88|106.88|105.58|112
1655027400000|2022-06-12 09:50:00|107.06|105.76|106.72|105.42|107.08|105.78|106.72|105.42|74
1655027700000|2022-06-12 09:55:00|106.71|105.41|106.76|105.46|106.91|105.61|106.49|105.19|112
1655028000000|2022-06-12 10:00:00|106.74|105.44|106.8|105.5|106.92|105.62|106.58|105.28|117
1655028300000|2022-06-12 10:05:00|106.81|105.51|106.93|105.63|107|105.7|106.53|105.23|163
1655028600000|2022-06-12 10:10:00|106.92|105.62|106.56|105.26|106.92|105.62|106.42|105.12|177
1655028900000|2022-06-12 10:15:00|106.57|105.27|106.99|105.69|107.05|105.75|106.52|105.22|147
1655029200000|2022-06-12 10:20:00|107|105.7|107.04|105.74|107.25|105.95|106.9|105.6|127
1655029500000|2022-06-12 10:25:00|107.03|105.73|107.22|105.92|107.47|106.17|107.03|105.73|155
1655029800000|2022-06-12 10:30:00|107.2|105.9|107.35|106.05|107.44|106.14|107.19|105.89|128
1655030100000|2022-06-12 10:35:00|107.34|106.04|107.29|105.99|107.37|106.07|107.25|105.95|89
1655030400000|2022-06-12 10:40:00|107.28|105.98|107.1|105.8|107.44|106.14|107.02|105.72|115
1655030700000|2022-06-12 10:45:00|107.06|105.76|106.71|105.41|107.1|105.8|106.71|105.41|136
1655031000000|2022-06-12 10:50:00|106.72|105.42|107.02|105.72|107.04|105.74|106.72|105.42|134
1655031300000|2022-06-12 10:55:00|107.03|105.73|106.92|105.62|107.13|105.83|106.82|105.52|119
1655031600000|2022-06-12 11:00:00|106.91|105.61|106.82|105.52|106.97|105.67|106.7|105.4|132
1655031900000|2022-06-12 11:05:00|106.84|105.54|106.56|105.26|107.02|105.72|106.55|105.25|139
1655032200000|2022-06-12 11:10:00|106.55|105.25|106.93|105.63|107.02|105.72|106.5|105.2|85
1655032500000|2022-06-12 11:15:00|106.94|105.64|106.84|105.54|107|105.7|106.59|105.29|95
1655032800000|2022-06-12 11:20:00|106.83|105.53|106.16|104.86|106.85|105.55|105.96|104.66|142
1655033100000|2022-06-12 11:25:00|106.17|104.87|106.08|104.78|106.27|104.97|105.93|104.63|145
1655033400000|2022-06-12 11:30:00|106.04|104.74|106.51|105.21|106.52|105.22|106.02|104.72|130
1655033700000|2022-06-12 11:35:00|106.5|105.2|106.99|105.69|107.04|105.74|106.46|105.16|114
1655034000000|2022-06-12 11:40:00|106.98|105.68|106.93|105.63|107.06|105.76|106.67|105.37|111
1655034300000|2022-06-12 11:45:00|106.99|105.69|107.27|105.97|107.28|105.98|106.98|105.68|124
1655034600000|2022-06-12 11:50:00|107.26|105.96|107.55|106.25|107.73|106.43|107.23|105.93|123
1655034900000|2022-06-12 11:55:00|107.54|106.24|107.25|105.95|107.54|106.24|107.1|105.8|110
1655035200000|2022-06-12 12:00:00|107.27|105.97|107.81|106.51|107.88|106.58|107.18|105.88|138
1655035500000|2022-06-12 12:05:00|107.8|106.5|107.75|106.45|107.92|106.62|107.72|106.42|98
1655035800000|2022-06-12 12:10:00|107.76|106.46|107.8|106.5|107.84|106.54|107.7|106.4|61
1655036100000|2022-06-12 12:15:00|107.79|106.49|107.37|106.07|108.01|106.71|107.34|106.04|86
1655036400000|2022-06-12 12:20:00|107.39|106.09|107.37|106.07|107.51|106.21|107.23|105.93|69
1655036700000|2022-06-12 12:25:00|107.38|106.08|107.42|106.12|107.83|106.53|107.38|106.08|105
1655037000000|2022-06-12 12:30:00|107.43|106.13|107.29|105.99|107.65|106.35|107.29|105.99|99
1655037300000|2022-06-12 12:35:00|107.32|106.02|107.1|105.8|107.37|106.07|107.08|105.78|61
1655037600000|2022-06-12 12:40:00|107.11|105.81|107.02|105.72|107.18|105.88|106.82|105.52|102
1655037900000|2022-06-12 12:45:00|107.03|105.73|107.14|105.84|107.28|105.98|106.99|105.69|127
1655038200000|2022-06-12 12:50:00|107.15|105.85|107.19|105.89|107.3|106|107.08|105.78|80
1655038500000|2022-06-12 12:55:00|107.17|105.87|107|105.7|107.25|105.95|106.98|105.68|77
1655038800000|2022-06-12 13:00:00|106.99|105.69|106.93|105.63|107.36|106.06|106.87|105.57|117
1655039100000|2022-06-12 13:05:00|106.92|105.62|107.06|105.76|107.09|105.79|106.84|105.54|93
1655039400000|2022-06-12 13:10:00|107.07|105.77|107.17|105.87|107.3|106|106.89|105.59|119
1655039700000|2022-06-12 13:15:00|107.19|105.89|107.08|105.78|107.28|105.98|106.93|105.63|100
1655040000000|2022-06-12 13:20:00|107.09|105.79|107.18|105.88|107.2|105.9|106.97|105.67|81
1655040300000|2022-06-12 13:25:00|107.19|105.89|106.94|105.64|107.29|105.99|106.82|105.52|126
1655040600000|2022-06-12 13:30:00|106.93|105.63|106.86|105.56|106.94|105.64|106.72|105.42|86
1655040900000|2022-06-12 13:35:00|106.85|105.55|106.83|105.53|106.93|105.63|106.76|105.46|103
1655041200000|2022-06-12 13:40:00|106.84|105.54|107.02|105.72|107.03|105.73|106.84|105.54|59
1655041500000|2022-06-12 13:45:00|106.99|105.69|106.39|105.09|106.99|105.69|106.36|105.06|181
1655041800000|2022-06-12 13:50:00|106.4|105.1|106.02|104.72|106.62|105.32|105.79|104.49|269
1655042100000|2022-06-12 13:55:00|106.01|104.71|106.27|104.97|106.4|105.1|105.88|104.58|197
1655042400000|2022-06-12 14:00:00|106.24|104.94|106.46|105.16|106.65|105.35|106.16|104.86|185
1655042700000|2022-06-12 14:05:00|106.47|105.17|106.55|105.25|106.56|105.26|106.34|105.04|82
1655043000000|2022-06-12 14:10:00|106.56|105.26|106.13|104.83|106.56|105.26|106.13|104.83|73
1655043300000|2022-06-12 14:15:00|106.12|104.82|105.1|103.8|106.26|104.96|104.92|103.62|381
1655043600000|2022-06-12 14:20:00|105.16|103.86|107.34|106.04|107.34|106.04|105.11|103.81|358
1655043900000|2022-06-12 14:25:00|107.35|106.05|107.91|106.61|107.92|106.62|107.15|105.85|396
1655044200000|2022-06-12 14:30:00|107.88|106.58|108.82|107.52|109.47|108.17|107.87|106.57|394
1655044500000|2022-06-12 14:35:00|108.83|107.53|109.07|107.77|109.48|108.18|108.78|107.48|279
1655044800000|2022-06-12 14:40:00|109.06|107.76|108.52|107.22|109.16|107.86|108.5|107.2|198
1655045100000|2022-06-12 14:45:00|108.5|107.2|109.16|107.86|109.27|107.97|108.37|107.07|258
1655045400000|2022-06-12 14:50:00|109.15|107.85|110.92|109.62|111.16|109.86|109.12|107.82|452
1655045700000|2022-06-12 14:55:00|110.86|109.56|110.35|109.05|111.01|109.71|110.18|108.88|351
1655046000000|2022-06-12 15:00:00|110.36|109.06|110.86|109.56|111.23|109.93|110.28|108.98|362
1655046300000|2022-06-12 15:05:00|110.85|109.55|111.06|109.76|111.55|110.25|110.71|109.41|305
1655046600000|2022-06-12 15:10:00|111.05|109.75|110.95|109.65|111.27|109.97|110.66|109.36|273
1655046900000|2022-06-12 15:15:00|110.96|109.66|112.29|110.99|112.5|111.2|110.96|109.66|445
1655047200000|2022-06-12 15:20:00|112.27|110.97|111.47|110.17|112.42|111.12|111.45|110.15|290
1655047500000|2022-06-12 15:25:00|111.46|110.16|111.42|110.12|111.64|110.34|111.23|109.93|256
1655047800000|2022-06-12 15:30:00|111.4|110.1|111.77|110.47|111.85|110.55|111.08|109.78|292
1655048100000|2022-06-12 15:35:00|111.76|110.46|110.85|109.55|111.76|110.46|110.83|109.53|326
1655048400000|2022-06-12 15:40:00|110.86|109.56|111.21|109.91|111.4|110.1|110.74|109.44|191
1655048700000|2022-06-12 15:45:00|111.22|109.92|110.93|109.63|111.26|109.96|110.47|109.17|267
1655049000000|2022-06-12 15:50:00|110.92|109.62|110.97|109.67|111.18|109.88|110.69|109.39|201
1655049300000|2022-06-12 15:55:00|110.98|109.68|111.02|109.72|111.05|109.75|110.95|109.65|99
1655049600000|2022-06-12 16:00:00|111|109.7|110.91|109.61|111.02|109.72|110.42|109.12|181
1655049900000|2022-06-12 16:05:00|110.9|109.6|111.13|109.83|111.19|109.89|110.79|109.49|184
1655050200000|2022-06-12 16:10:00|111.12|109.82|111.29|109.99|111.3|110|110.98|109.68|214
1655050500000|2022-06-12 16:15:00|111.27|109.97|111.02|109.72|111.48|110.18|110.97|109.67|171
1655050800000|2022-06-12 16:20:00|111.01|109.71|110.48|109.18|111.01|109.71|110.38|109.08|117
1655051100000|2022-06-12 16:25:00|110.49|109.19|110.04|108.74|110.61|109.31|110.03|108.73|119
1655051400000|2022-06-12 16:30:00|110.05|108.75|110.14|108.84|110.31|109.01|109.92|108.62|126
1655051700000|2022-06-12 16:35:00|110.13|108.83|109.49|108.19|110.2|108.9|109.47|108.17|171
1655052000000|2022-06-12 16:40:00|109.5|108.2|110.04|108.74|110.13|108.83|109.5|108.2|167
1655052300000|2022-06-12 16:45:00|110.03|108.73|109.93|108.63|110.13|108.83|109.91|108.61|94
1655052600000|2022-06-12 16:50:00|109.91|108.61|109.54|108.24|109.94|108.64|109.35|108.05|116
1655052900000|2022-06-12 16:55:00|109.56|108.26|109.45|108.15|109.57|108.27|109|107.7|192
1655053200000|2022-06-12 17:00:00|109.44|108.14|109.57|108.27|109.57|108.27|109.38|108.08|131
1655053500000|2022-06-12 17:05:00|109.56|108.26|110.02|108.72|110.21|108.91|109.56|108.26|161
1655053800000|2022-06-12 17:10:00|110.03|108.73|110.27|108.97|110.57|109.27|110.03|108.73|191
1655054100000|2022-06-12 17:15:00|110.28|108.98|110.37|109.07|110.48|109.18|110.15|108.85|138
1655054400000|2022-06-12 17:20:00|110.36|109.06|110.32|109.02|110.4|109.1|110.22|108.92|83
1655054700000|2022-06-12 17:25:00|110.33|109.03|110.33|109.03|110.48|109.18|110.25|108.95|123
1655055000000|2022-06-12 17:30:00|110.32|109.02|110.22|108.92|110.32|109.02|110|108.7|111
1655055300000|2022-06-12 17:35:00|110.28|108.98|110.24|108.94|110.38|109.08|110.12|108.82|87
1655055600000|2022-06-12 17:40:00|110.23|108.93|110.22|108.92|110.29|108.99|110.01|108.71|129
1655055900000|2022-06-12 17:45:00|110.21|108.91|110.29|108.99|110.4|109.1|110.21|108.91|112
1655056200000|2022-06-12 17:50:00|110.27|108.97|110.47|109.17|110.47|109.17|110.27|108.97|37
1655056500000|2022-06-12 17:55:00|110.45|109.15|110.15|108.85|110.45|109.15|109.74|108.44|165
1655056800000|2022-06-12 18:00:00|110.14|108.84|109.8|108.5|110.26|108.96|109.71|108.41|144
1655057100000|2022-06-12 18:05:00|109.83|108.53|109.55|108.25|110.03|108.73|109.45|108.15|145
1655057400000|2022-06-12 18:10:00|109.56|108.26|109.64|108.34|109.67|108.37|109.46|108.16|82
1655057700000|2022-06-12 18:15:00|109.65|108.35|109.73|108.43|109.95|108.65|109.57|108.27|115
1655058000000|2022-06-12 18:20:00|109.72|108.42|109.56|108.26|109.92|108.62|109.36|108.06|107
1655058300000|2022-06-12 18:25:00|109.58|108.28|109.47|108.17|109.65|108.35|109.47|108.17|36
1655058600000|2022-06-12 18:30:00|109.46|108.16|109.4|108.1|109.48|108.18|109.3|108|101
1655058900000|2022-06-12 18:35:00|109.39|108.09|109.38|108.08|109.4|108.1|109.18|107.88|103
1655059200000|2022-06-12 18:40:00|109.37|108.07|109.13|107.83|109.48|108.18|109.13|107.83|73
1655059500000|2022-06-12 18:45:00|109.15|107.85|109.19|107.89|109.64|108.34|109.13|107.83|136
1655059800000|2022-06-12 18:50:00|109.2|107.9|109.38|108.08|109.39|108.09|109.2|107.9|98
1655060100000|2022-06-12 18:55:00|109.39|108.09|109.29|107.99|109.46|108.16|109.23|107.93|87
1655060400000|2022-06-12 19:00:00|109.28|107.98|109.11|107.81|109.57|108.27|109.1|107.8|92
1655060700000|2022-06-12 19:05:00|109.12|107.82|109.13|107.83|109.21|107.91|108.94|107.64|73
1655061000000|2022-06-12 19:10:00|109.14|107.84|109.04|107.74|109.2|107.9|108.94|107.64|105
1655061300000|2022-06-12 19:15:00|109.03|107.73|108.19|106.89|109.03|107.73|108.02|106.72|387
1655061600000|2022-06-12 19:20:00|108.2|106.9|108.65|107.35|108.86|107.56|108.14|106.84|305
1655061900000|2022-06-12 19:25:00|108.63|107.33|108.28|106.98|108.65|107.35|108.22|106.92|228
1655062200000|2022-06-12 19:30:00|108.29|106.99|108.31|107.01|108.63|107.33|108.17|106.87|241
1655062500000|2022-06-12 19:35:00|108.3|107|108.37|107.07|108.39|107.09|108.03|106.73|143
1655062800000|2022-06-12 19:40:00|108.36|107.06|108.37|107.07|108.51|107.21|108.13|106.83|144
1655063100000|2022-06-12 19:45:00|108.38|107.08|108.53|107.23|108.56|107.26|108.19|106.89|197
1655063400000|2022-06-12 19:50:00|108.54|107.24|108.37|107.07|108.55|107.25|108.29|106.99|166
1655063700000|2022-06-12 19:55:00|108.38|107.08|108.18|106.88|108.47|107.17|108.18|106.88|157
1655064000000|2022-06-12 20:00:00|108.17|106.87|108.38|107.08|108.63|107.33|108.1|106.8|178
1655064300000|2022-06-12 20:05:00|108.37|107.07|108.04|106.74|108.37|107.07|107.87|106.57|174
1655064600000|2022-06-12 20:10:00|108.05|106.75|108.44|107.14|108.48|107.18|108.03|106.73|97
1655064900000|2022-06-12 20:15:00|108.43|107.13|108.49|107.19|108.65|107.35|108.27|106.97|94
1655065200000|2022-06-12 20:20:00|108.5|107.2|108.5|107.2|108.58|107.28|108.5|107.2|23
1655065500000|2022-06-12 20:25:00|108.49|107.19|108.36|107.06|108.56|107.26|108.27|106.97|120
1655065800000|2022-06-12 20:30:00|108.35|107.05|108.35|107.05|108.41|107.11|108.06|106.76|122
1655066100000|2022-06-12 20:35:00|108.33|107.03|108.23|106.93|108.39|107.09|108.21|106.91|84
1655066400000|2022-06-12 20:40:00|108.24|106.94|108.17|106.87|108.24|106.94|108.09|106.79|72
1655066700000|2022-06-12 20:45:00|108.16|106.86|108.06|106.76|108.21|106.91|108.02|106.72|95
1655067000000|2022-06-12 20:50:00|108.07|106.77|108.01|106.71|108.2|106.9|108|106.7|73
1655067300000|2022-06-12 20:55:00|108.02|106.72|107.93|106.63|108.13|106.83|107.74|106.44|128
1655067600000|2022-06-12 21:00:00|107.96|106.66|107.73|106.43|108.15|106.85|107.7|106.4|161
1655067900000|2022-06-12 21:05:00|107.78|106.48|108.22|106.92|108.22|106.92|107.72|106.42|140
1655068200000|2022-06-12 21:10:00|108.21|106.91|108.43|107.13|108.45|107.15|108.14|106.84|88
1655068500000|2022-06-12 21:15:00|108.46|107.16|108.43|107.13|108.53|107.23|108.33|107.03|50
1655068800000|2022-06-12 21:20:00|108.44|107.14|108.45|107.15|108.53|107.23|108.32|107.02|72
1655069100000|2022-06-12 21:25:00|108.47|107.17|108.34|107.04|108.5|107.2|108.34|107.04|51
1655069400000|2022-06-12 21:30:00|108.35|107.05|108.35|107.05|108.44|107.14|108.33|107.03|58
1655069700000|2022-06-12 21:35:00|108.39|107.09|108.12|106.82|108.39|107.09|108.1|106.8|108
1655070000000|2022-06-12 21:40:00|108.13|106.83|108.24|106.94|108.24|106.94|108.12|106.82|37
1655070300000|2022-06-12 21:45:00|108.23|106.93|108.13|106.83|108.23|106.93|108.12|106.82|60
1655070600000|2022-06-12 21:50:00|108.12|106.82|107.94|106.64|108.13|106.83|107.93|106.63|67
1655070900000|2022-06-12 21:55:00|107.95|106.65|107.84|106.54|107.96|106.66|107.83|106.53|73
1655071200000|2022-06-12 22:00:00|107.83|106.53|107.16|105.86|107.83|106.53|106.75|105.45|235
1655071500000|2022-06-12 22:05:00|107.17|105.87|107.24|105.94|107.4|106.1|107.08|105.78|127
1655071800000|2022-06-12 22:10:00|107.23|105.93|107.41|106.11|107.54|106.24|107.23|105.93|106
1655072100000|2022-06-12 22:15:00|107.36|106.06|107.36|106.06|107.67|106.37|107.33|106.03|97
1655072400000|2022-06-12 22:20:00|107.37|106.07|107.42|106.12|107.62|106.32|107.29|105.99|97
1655072700000|2022-06-12 22:25:00|107.43|106.13|107.01|105.71|107.45|106.15|106.83|105.53|82
1655073000000|2022-06-12 22:30:00|107|105.7|107.1|105.8|107.22|105.92|106.84|105.54|91
1655073300000|2022-06-12 22:35:00|107.09|105.79|106.9|105.6|107.15|105.85|106.84|105.54|111
1655073600000|2022-06-12 22:40:00|106.91|105.61|106.4|105.1|106.98|105.68|106.13|104.83|203
1655073900000|2022-06-12 22:45:00|106.39|105.09|106.5|105.2|106.71|105.41|106.31|105.01|134
1655074200000|2022-06-12 22:50:00|106.52|105.22|106.22|104.92|106.6|105.3|105.92|104.62|165
1655074500000|2022-06-12 22:55:00|106.21|104.91|106.08|104.78|106.4|105.1|106.01|104.71|199
1655074800000|2022-06-12 23:00:00|106.09|104.79|106.12|104.82|106.51|105.21|105.91|104.61|170
1655075100000|2022-06-12 23:05:00|106.11|104.81|106.43|105.13|106.44|105.14|106.09|104.79|146
1655075400000|2022-06-12 23:10:00|106.42|105.12|106.71|105.41|106.85|105.55|106.39|105.09|97
1655075700000|2022-06-12 23:15:00|106.72|105.42|106.29|104.99|106.76|105.46|106.28|104.98|152
1655076000000|2022-06-12 23:20:00|106.31|105.01|106.12|104.82|106.43|105.13|106|104.7|197
1655076300000|2022-06-12 23:25:00|106.15|104.85|106.41|105.11|106.41|105.11|106.01|104.71|135
1655076600000|2022-06-12 23:30:00|106.42|105.12|105.81|104.51|106.43|105.13|105.81|104.51|214
1655076900000|2022-06-12 23:35:00|105.83|104.53|105.91|104.61|106.06|104.76|105.43|104.13|229
1655077200000|2022-06-12 23:40:00|105.92|104.62|104.93|103.63|105.97|104.67|104.2|102.9|412
1655077500000|2022-06-12 23:45:00|104.97|103.67|104.93|103.63|105.3|104|104.29|102.99|322
1655077800000|2022-06-12 23:50:00|104.91|103.61|104.4|103.1|105.27|103.97|104.4|103.1|277
1655078100000|2022-06-12 23:55:00|104.42|103.12|103.58|102.28|104.78|103.48|103.53|102.23|371
1655078400000|2022-06-13 00:00:00|103.59|102.29|103.29|101.99|104.29|102.99|103.24|101.94|406
1655078700000|2022-06-13 00:05:00|103.25|101.95|104.84|103.54|105|103.7|103.13|101.83|408
1655079000000|2022-06-13 00:10:00|104.89|103.59|104.02|102.72|104.97|103.67|104.01|102.71|319
1655079300000|2022-06-13 00:15:00|104.01|102.71|103.93|102.63|104.26|102.96|103.13|101.83|409
1655079600000|2022-06-13 00:20:00|103.95|102.65|104.31|103.01|104.58|103.28|103.95|102.65|310
1655079900000|2022-06-13 00:25:00|104.32|103.02|104.32|103.02|104.58|103.28|104.18|102.88|259
1655080200000|2022-06-13 00:30:00|104.31|103.01|104.7|103.4|105.04|103.74|104.02|102.72|276
1655080500000|2022-06-13 00:35:00|104.76|103.46|103.9|102.6|104.94|103.64|103.9|102.6|185
1655080800000|2022-06-13 00:40:00|103.82|102.52|103.31|102.01|104|102.7|103.31|102.01|276
1655081100000|2022-06-13 00:45:00|103.3|102|102.27|100.97|103.54|102.24|102.22|100.92|365
1655081400000|2022-06-13 00:50:00|102.29|100.99|102.63|101.33|103.05|101.75|101.85|100.55|461
1655081700000|2022-06-13 00:55:00|102.62|101.32|102.15|100.85|102.7|101.4|101.88|100.58|342
1655082000000|2022-06-13 01:00:00|102.17|100.87|102.25|100.95|102.62|101.32|101.77|100.47|425
1655082300000|2022-06-13 01:05:00|102.24|100.94|100.97|99.67|102.46|101.16|100.97|99.67|366
1655082600000|2022-06-13 01:10:00|100.95|99.65|99.69|98.39|101.38|100.08|99.69|98.39|492
1655082900000|2022-06-13 01:15:00|99.68|98.38|100.64|99.34|100.7|99.4|99.64|98.34|464
1655083200000|2022-06-13 01:20:00|100.65|99.35|99.83|98.53|100.97|99.67|99.77|98.47|403
1655083500000|2022-06-13 01:25:00|99.84|98.54|99.22|97.92|100.02|98.72|99.05|97.75|362
1655083800000|2022-06-13 01:30:00|99.2|97.9|99.9|98.6|100.49|99.19|99.11|97.81|375
1655084100000|2022-06-13 01:35:00|99.91|98.61|99.86|98.56|100.17|98.87|99.26|97.96|335
1655084400000|2022-06-13 01:40:00|99.9|98.6|100.31|99.01|100.59|99.29|99.82|98.52|288
1655084700000|2022-06-13 01:45:00|100.3|99|99.91|98.61|100.3|99|99.64|98.34|323
1655085000000|2022-06-13 01:50:00|99.9|98.6|99.22|97.92|99.9|98.6|98.95|97.65|285
1655085300000|2022-06-13 01:55:00|99.23|97.93|100.51|99.21|100.68|99.38|98.88|97.58|356
1655085600000|2022-06-13 02:00:00|100.52|99.22|100|98.7|100.71|99.41|99.81|98.51|320
1655085900000|2022-06-13 02:05:00|100.03|98.73|100.51|99.21|100.54|99.24|99.89|98.59|229
1655086200000|2022-06-13 02:10:00|100.54|99.24|99.31|98.01|100.54|99.24|99.13|97.83|313
1655086500000|2022-06-13 02:15:00|99.3|98|99.47|98.17|99.51|98.21|99.01|97.71|385
1655086800000|2022-06-13 02:20:00|99.42|98.12|99.03|97.73|99.61|98.31|98.71|97.41|316
1655087100000|2022-06-13 02:25:00|99.04|97.74|100.23|98.93|100.41|99.11|99|97.7|277
1655087400000|2022-06-13 02:30:00|100.24|98.94|99.95|98.65|100.49|99.19|99.82|98.52|270
1655087700000|2022-06-13 02:35:00|99.94|98.64|99.76|98.46|100.03|98.73|99.3|98|245
1655088000000|2022-06-13 02:40:00|99.82|98.52|99.53|98.23|100|98.7|99.42|98.12|227
1655088300000|2022-06-13 02:45:00|99.56|98.26|99.01|97.71|99.56|98.26|98.82|97.52|275
1655088600000|2022-06-13 02:50:00|99|97.7|98.51|97.21|99.22|97.92|98.13|96.83|268
1655088900000|2022-06-13 02:55:00|98.5|97.2|98.21|96.91|98.77|97.47|98.14|96.84|309
1655089200000|2022-06-13 03:00:00|98.2|96.9|96.28|94.98|98.4|97.1|96.23|94.93|381
1655089500000|2022-06-13 03:05:00|96.33|95.03|97.3|96|97.3|96|96.28|94.98|438
1655089800000|2022-06-13 03:10:00|97.32|96.02|98.3|97|98.88|97.58|97.32|96.02|422
1655090100000|2022-06-13 03:15:00|98.29|96.99|97.54|96.24|98.33|97.03|96.94|95.64|419
1655090400000|2022-06-13 03:20:00|97.55|96.25|97.17|95.87|98.3|97|97.17|95.87|452
1655090700000|2022-06-13 03:25:00|97.16|95.86|98.09|96.79|98.41|97.11|97.12|95.82|324
1655091000000|2022-06-13 03:30:00|98.05|96.75|99.1|97.8|99.15|97.85|98.03|96.73|367
1655091300000|2022-06-13 03:35:00|99.09|97.79|99.33|98.03|99.43|98.13|98.67|97.37|261
1655091600000|2022-06-13 03:40:00|99.38|98.08|99.19|97.89|99.95|98.65|99.11|97.81|315
1655091900000|2022-06-13 03:45:00|99.18|97.88|99.28|97.98|99.93|98.63|99.09|97.79|278
1655092200000|2022-06-13 03:50:00|99.24|97.94|99.2|97.9|99.53|98.23|99.1|97.8|250
1655092500000|2022-06-13 03:55:00|99.17|97.87|98.83|97.53|99.36|98.06|98.81|97.51|266
1655092800000|2022-06-13 04:00:00|98.86|97.56|99.12|97.82|99.13|97.83|98.47|97.17|235
1655093100000|2022-06-13 04:05:00|99.11|97.81|100.11|98.81|100.21|98.91|99.03|97.73|260
1655093400000|2022-06-13 04:10:00|100.13|98.83|100.33|99.03|100.64|99.34|100.01|98.71|291
1655093700000|2022-06-13 04:15:00|100.34|99.04|100.55|99.25|100.84|99.54|100.2|98.9|291
1655094000000|2022-06-13 04:20:00|100.54|99.24|101.15|99.85|101.2|99.9|100.41|99.11|279
1655094300000|2022-06-13 04:25:00|101.2|99.9|100.62|99.32|101.31|100.01|100.42|99.12|273
1655094600000|2022-06-13 04:30:00|100.6|99.3|100.21|98.91|100.84|99.54|99.76|98.46|302
1655094900000|2022-06-13 04:35:00|100.23|98.93|100.12|98.82|100.32|99.02|100.02|98.72|200
1655095200000|2022-06-13 04:40:00|100.1|98.8|99.9|98.6|100.1|98.8|99.44|98.14|244
1655095500000|2022-06-13 04:45:00|99.85|98.55|99.34|98.04|99.88|98.58|99.03|97.73|234
1655095800000|2022-06-13 04:50:00|99.36|98.06|99.11|97.81|99.36|98.06|98.73|97.43|284
1655096100000|2022-06-13 04:55:00|99.15|97.85|98.33|97.03|99.22|97.92|98.33|97.03|221
1655096400000|2022-06-13 05:00:00|98.32|97.02|98.74|97.44|98.82|97.52|98.32|97.02|168
1655096700000|2022-06-13 05:05:00|98.75|97.45|98.82|97.52|99.12|97.82|98.71|97.41|211
1655097000000|2022-06-13 05:10:00|98.81|97.51|99|97.7|99.05|97.75|98.3|97|171
1655097300000|2022-06-13 05:15:00|98.95|97.65|98.9|97.6|99.45|98.15|98.71|97.41|215
1655097600000|2022-06-13 05:20:00|98.91|97.61|98.58|97.28|99.03|97.73|98.48|97.18|152
1655097900000|2022-06-13 05:25:00|98.57|97.27|98.3|97|98.57|97.27|98.21|96.91|187
1655098200000|2022-06-13 05:30:00|98.33|97.03|98.43|97.13|98.97|97.67|98.05|96.75|224
1655098500000|2022-06-13 05:35:00|98.42|97.12|98|96.7|98.45|97.15|97.83|96.53|140
1655098800000|2022-06-13 05:40:00|97.99|96.69|97.55|96.25|98.04|96.74|97.44|96.14|240
1655099100000|2022-06-13 05:45:00|97.54|96.24|96.84|95.54|98|96.7|96.84|95.54|307
1655099400000|2022-06-13 05:50:00|96.83|95.53|96.8|95.5|97.04|95.74|96.65|95.35|277
1655099700000|2022-06-13 05:55:00|96.76|95.46|96.59|95.29|97.07|95.77|96.3|95|257
1655100000000|2022-06-13 06:00:00|96.57|95.27|95.64|94.34|96.62|95.32|95.64|94.34|264
1655100300000|2022-06-13 06:05:00|95.65|94.35|95.94|94.64|96.13|94.83|95.32|94.02|293
1655100600000|2022-06-13 06:10:00|95.93|94.63|97.04|95.74|97.23|95.93|95.87|94.57|327
1655100900000|2022-06-13 06:15:00|97.03|95.73|97.39|96.09|98.01|96.71|97.03|95.73|315
1655101200000|2022-06-13 06:20:00|97.41|96.11|96.92|95.62|97.44|96.14|96.78|95.48|265
1655101500000|2022-06-13 06:25:00|96.94|95.64|96.92|95.62|97.26|95.96|96.79|95.49|230
1655101800000|2022-06-13 06:30:00|96.91|95.61|97.28|95.98|97.44|96.14|96.64|95.34|225
1655102100000|2022-06-13 06:35:00|97.29|95.99|97|95.7|97.31|96.01|96.76|95.46|209
1655102400000|2022-06-13 06:40:00|97.01|95.71|95.33|94.03|97.01|95.71|95.33|94.03|303
1655102700000|2022-06-13 06:45:00|95.32|94.02|95.43|94.13|96.06|94.76|95.06|93.76|355
1655103000000|2022-06-13 06:50:00|95.41|94.11|96.02|94.72|96.08|94.78|95.3|94|263
1655103300000|2022-06-13 06:55:00|96.04|94.74|96.47|95.17|96.57|95.27|95.73|94.43|267
1655103600000|2022-06-13 07:00:00|96.46|95.16|96.62|95.32|97.23|95.93|96.4|95.1|269
1655103900000|2022-06-13 07:05:00|96.64|95.34|97.11|95.81|97.39|96.09|96.48|95.18|228
1655104200000|2022-06-13 07:10:00|97.13|95.83|96.91|95.61|97.19|95.89|96.76|95.46|224
1655104500000|2022-06-13 07:15:00|96.92|95.62|97.02|95.72|97.55|96.25|96.86|95.56|231
1655104800000|2022-06-13 07:20:00|97.01|95.71|97.14|95.84|97.14|95.84|96.63|95.33|280
1655105100000|2022-06-13 07:25:00|97.13|95.83|96.43|95.13|97.14|95.84|96.23|94.93|262
1655105400000|2022-06-13 07:30:00|96.44|95.14|95.9|94.6|96.58|95.28|95.61|94.31|295
1655105700000|2022-06-13 07:35:00|95.91|94.61|94.65|93.35|96.25|94.95|94.64|93.34|291
1655106000000|2022-06-13 07:40:00|94.64|93.34|93.44|92.14|95.11|93.81|93.14|91.84|492
1655106300000|2022-06-13 07:45:00|93.43|92.13|94.33|93.03|95.14|93.84|93.16|91.86|415
1655106600000|2022-06-13 07:50:00|94.34|93.04|93.45|92.15|94.59|93.29|93.41|92.11|413
1655106900000|2022-06-13 07:55:00|93.44|92.14|94.33|93.03|94.34|93.04|92.97|91.67|412
1655107200000|2022-06-13 08:00:00|94.34|93.04|94.79|93.49|95.33|94.03|93.25|91.95|469
1655107500000|2022-06-13 08:05:00|94.77|93.47|95.02|93.72|95.04|93.74|93.83|92.53|397
1655107800000|2022-06-13 08:10:00|94.99|93.69|94.31|93.01|95|93.7|94.12|92.82|311
1655108100000|2022-06-13 08:15:00|94.29|92.99|94.06|92.76|94.47|93.17|93.7|92.4|338
1655108400000|2022-06-13 08:20:00|94.04|92.74|93.16|91.86|94.13|92.83|92.96|91.66|323
1655108700000|2022-06-13 08:25:00|93.17|91.87|93.64|92.34|93.65|92.35|92.41|91.11|408
1655109000000|2022-06-13 08:30:00|93.63|92.33|95.06|93.76|95.09|93.79|93.52|92.22|404
1655109300000|2022-06-13 08:35:00|95.1|93.8|94.02|92.72|95.15|93.85|93.59|92.29|402
1655109600000|2022-06-13 08:40:00|94.07|92.77|94.08|92.78|94.59|93.29|93.32|92.02|481
1655109900000|2022-06-13 08:45:00|94.1|92.8|92.21|90.91|94.1|92.8|92.21|90.91|508
1655110200000|2022-06-13 08:50:00|92.26|90.96|91.49|90.19|92.46|91.16|91.29|89.99|428
1655110500000|2022-06-13 08:55:00|91.48|90.18|91.08|89.78|91.94|90.64|90.86|89.56|472
1655110800000|2022-06-13 09:00:00|91.07|89.77|91.83|90.53|92.37|91.07|91.01|89.71|370
1655111100000|2022-06-13 09:05:00|91.8|90.5|90.37|89.07|92.12|90.82|88.52|87.22|531
1655111400000|2022-06-13 09:10:00|90.4|89.1|92.82|91.52|92.82|91.52|90.26|88.96|514
1655111700000|2022-06-13 09:15:00|92.83|91.53|93.51|92.21|94.07|92.77|92.48|91.18|378
1655112000000|2022-06-13 09:20:00|93.53|92.23|92.7|91.4|93.59|92.29|92.47|91.17|386
1655112300000|2022-06-13 09:25:00|92.75|91.45|93.03|91.73|93.26|91.96|92.38|91.08|421
1655112600000|2022-06-13 09:30:00|93.06|91.76|91.98|90.68|93.21|91.91|91.31|90.01|460
1655112900000|2022-06-13 09:35:00|92|90.7|91.07|89.77|92.43|91.13|90.91|89.61|509
1655113200000|2022-06-13 09:40:00|91.06|89.76|91.51|90.21|91.74|90.44|90.63|89.33|441
1655113500000|2022-06-13 09:45:00|91.55|90.25|91.21|89.91|92.19|90.89|91.1|89.8|398
1655113800000|2022-06-13 09:50:00|91.24|89.94|91.99|90.69|92.05|90.75|91.1|89.8|291
1655114100000|2022-06-13 09:55:00|92.01|90.71|92.81|91.51|93.33|92.03|91.59|90.29|357
1655114400000|2022-06-13 10:00:00|92.87|91.57|93.08|91.78|93.41|92.11|92.53|91.23|418
1655114700000|2022-06-13 10:05:00|93.07|91.77|93.52|92.22|93.65|92.35|92.99|91.69|388
1655115000000|2022-06-13 10:10:00|93.5|92.2|92.42|91.12|93.58|92.28|92.16|90.86|360
1655115300000|2022-06-13 10:15:00|92.41|91.11|92.19|90.89|92.41|91.11|91.89|90.59|382
1655115600000|2022-06-13 10:20:00|92.21|90.91|92.23|90.93|92.5|91.2|91.72|90.42|377
1655115900000|2022-06-13 10:25:00|92.2|90.9|93.12|91.82|93.26|91.96|92|90.7|305
1655116200000|2022-06-13 10:30:00|93.17|91.87|92.74|91.44|93.45|92.15|92.7|91.4|321
1655116500000|2022-06-13 10:35:00|92.76|91.46|92.92|91.62|93.56|92.26|92.69|91.39|246
1655116800000|2022-06-13 10:40:00|92.91|91.61|93.11|91.81|93.49|92.19|92.41|91.11|285
1655117100000|2022-06-13 10:45:00|93.1|91.8|92.08|90.78|93.14|91.84|91.88|90.58|389
1655117400000|2022-06-13 10:50:00|92.07|90.77|91.95|90.65|92.27|90.97|91.86|90.56|259
1655117700000|2022-06-13 10:55:00|91.9|90.6|92.08|90.78|92.28|90.98|91.6|90.3|281
1655118000000|2022-06-13 11:00:00|92.1|90.8|92.55|91.25|92.55|91.25|91.95|90.65|277
1655118300000|2022-06-13 11:05:00|92.54|91.24|91.42|90.12|92.56|91.26|91.32|90.02|304
1655118600000|2022-06-13 11:10:00|91.41|90.11|91.46|90.16|91.55|90.25|90.91|89.61|342
1655118900000|2022-06-13 11:15:00|91.45|90.15|90.44|89.14|91.45|90.15|90.3|89|365
1655119200000|2022-06-13 11:20:00|90.41|89.11|90.37|89.07|90.55|89.25|90.07|88.77|341
1655119500000|2022-06-13 11:25:00|90.36|89.06|90.15|88.85|90.94|89.64|90.07|88.77|341
1655119800000|2022-06-13 11:30:00|90.16|88.86|91.01|89.71|91.46|90.16|90.05|88.75|394
1655120100000|2022-06-13 11:35:00|91|89.7|91.03|89.73|91.32|90.02|90.79|89.49|249
1655120400000|2022-06-13 11:40:00|91.08|89.78|90.98|89.68|91.23|89.93|90.45|89.15|301
1655120700000|2022-06-13 11:45:00|90.97|89.67|90.29|88.99|91.16|89.86|90.29|88.99|273
1655121000000|2022-06-13 11:50:00|90.32|89.02|90.15|88.85|90.64|89.34|89.97|88.67|273
1655121300000|2022-06-13 11:55:00|90.13|88.83|91.18|89.88|91.22|89.92|89.93|88.63|336
1655121600000|2022-06-13 12:00:00|91.21|89.91|91.7|90.4|92.09|90.79|91.21|89.91|376
1655121900000|2022-06-13 12:05:00|91.75|90.45|92.09|90.79|92.28|90.98|91.51|90.21|283
1655122200000|2022-06-13 12:10:00|92.12|90.82|93.89|92.59|93.95|92.65|92.09|90.79|370
1655122500000|2022-06-13 12:15:00|93.88|92.58|92.76|91.46|93.89|92.59|92.62|91.32|454
1655122800000|2022-06-13 12:20:00|92.8|91.5|93.2|91.9|93.46|92.16|92.78|91.48|304
1655123100000|2022-06-13 12:25:00|93.21|91.91|93.31|92.01|93.48|92.18|92.81|91.51|246
1655123400000|2022-06-13 12:30:00|93.33|92.03|93.4|92.1|93.58|92.28|92.83|91.53|320
1655123700000|2022-06-13 12:35:00|93.41|92.11|93.03|91.73|93.52|92.22|92.85|91.55|210
1655124000000|2022-06-13 12:40:00|93.02|91.72|92.52|91.22|93.28|91.98|92.4|91.1|221
1655124300000|2022-06-13 12:45:00|92.51|91.21|92.43|91.13|93.07|91.77|92.14|90.84|291
1655124600000|2022-06-13 12:50:00|92.42|91.12|92.02|90.72|92.72|91.42|91.86|90.56|275
1655124900000|2022-06-13 12:55:00|92.04|90.74|91.62|90.32|92.11|90.81|91.47|90.17|306
1655125200000|2022-06-13 13:00:00|91.61|90.31|91.6|90.3|91.96|90.66|91.12|89.82|294
1655125500000|2022-06-13 13:05:00|91.62|90.32|91.62|90.32|91.83|90.53|91.2|89.9|220
1655125800000|2022-06-13 13:10:00|91.61|90.31|91.48|90.18|92.08|90.78|91.35|90.05|272
1655126100000|2022-06-13 13:15:00|91.47|90.17|90.81|89.51|91.66|90.36|90.7|89.4|340
1655126400000|2022-06-13 13:20:00|90.8|89.5|91.22|89.92|91.84|90.54|90.74|89.44|358
1655126700000|2022-06-13 13:25:00|91.23|89.93|90.99|89.69|91.85|90.55|90.95|89.65|287
1655127000000|2022-06-13 13:30:00|91.02|89.72|93.01|91.71|93.54|92.24|90.98|89.68|472
1655127300000|2022-06-13 13:35:00|93|91.7|92.18|90.88|93.24|91.94|92.12|90.82|408
1655127600000|2022-06-13 13:40:00|92.16|90.86|92.65|91.35|92.92|91.62|91.55|90.25|535
1655127900000|2022-06-13 13:45:00|92.67|91.37|93.53|92.23|95.32|94.02|92.64|91.34|506
1655128200000|2022-06-13 13:50:00|93.52|92.22|92.84|91.54|93.64|92.34|92.83|91.53|496
1655128500000|2022-06-13 13:55:00|92.83|91.53|93.15|91.85|93.5|92.2|92.76|91.46|462
1655128800000|2022-06-13 14:00:00|93.14|91.84|92.84|91.54|93.46|92.16|92.72|91.42|446
1655129100000|2022-06-13 14:05:00|92.85|91.55|92.28|90.98|93.39|92.09|92.21|90.91|432
1655129400000|2022-06-13 14:10:00|92.27|90.97|92.17|90.87|92.49|91.19|91.92|90.62|444
1655129700000|2022-06-13 14:15:00|92.16|90.86|91.82|90.52|92.39|91.09|91.51|90.21|400
1655130000000|2022-06-13 14:20:00|91.81|90.51|91.34|90.04|92.18|90.88|91.33|90.03|375
1655130300000|2022-06-13 14:25:00|91.36|90.06|92.46|91.16|92.46|91.16|91.36|90.06|320
1655130600000|2022-06-13 14:30:00|92.48|91.18|92.19|90.89|92.51|91.21|91.87|90.57|392
1655130900000|2022-06-13 14:35:00|92.18|90.88|92.02|90.72|92.44|91.14|92.01|90.71|268
1655131200000|2022-06-13 14:40:00|92.01|90.71|91.11|89.81|92.01|90.71|90.67|89.37|410
1655131500000|2022-06-13 14:45:00|91.12|89.82|89.96|88.66|91.46|90.16|89.96|88.66|353
1655131800000|2022-06-13 14:50:00|89.97|88.67|90.27|88.97|90.5|89.2|88.87|87.57|633
1655132100000|2022-06-13 14:55:00|90.28|88.98|90.45|89.15|91.01|89.71|90.03|88.73|404
1655132400000|2022-06-13 15:00:00|90.44|89.14|90.43|89.13|91.45|90.15|90.12|88.82|454
1655132700000|2022-06-13 15:05:00|90.44|89.14|90.81|89.51|91.07|89.77|90.15|88.85|486
1655133000000|2022-06-13 15:10:00|90.79|89.49|91.64|90.34|91.67|90.37|90.7|89.4|383
1655133300000|2022-06-13 15:15:00|91.66|90.36|92.97|91.67|93.04|91.74|91.64|90.34|521
1655133600000|2022-06-13 15:20:00|92.98|91.68|93.31|92.01|93.35|92.05|92.47|91.17|336
1655133900000|2022-06-13 15:25:00|93.3|92|92.41|91.11|93.3|92|92.18|90.88|364
1655134200000|2022-06-13 15:30:00|92.4|91.1|93.19|91.89|93.33|92.03|92.37|91.07|351
1655134500000|2022-06-13 15:35:00|93.18|91.88|93.41|92.11|93.61|92.31|92.98|91.68|297
1655134800000|2022-06-13 15:40:00|93.42|92.12|94.38|93.08|94.46|93.16|92.99|91.69|357
1655135100000|2022-06-13 15:45:00|94.37|93.07|93.47|92.17|94.39|93.09|93.13|91.83|385
1655135400000|2022-06-13 15:50:00|93.46|92.16|93.87|92.57|93.89|92.59|92.89|91.59|381
1655135700000|2022-06-13 15:55:00|93.88|92.58|93.85|92.55|94.04|92.74|93.38|92.08|349
1655136000000|2022-06-13 16:00:00|93.86|92.56|94.07|92.77|94.16|92.86|93.07|91.77|433
1655136300000|2022-06-13 16:05:00|94.1|92.8|94.32|93.02|95.04|93.74|93.8|92.5|424
1655136600000|2022-06-13 16:10:00|94.29|92.99|95.19|93.89|95.97|94.67|94.28|92.98|536
1655136900000|2022-06-13 16:15:00|95.17|93.87|95.17|93.87|95.35|94.05|94.47|93.17|377
1655137200000|2022-06-13 16:20:00|95.21|93.91|95.06|93.76|95.31|94.01|94.57|93.27|339
1655137500000|2022-06-13 16:25:00|95.07|93.77|95.15|93.85|95.44|94.14|94.77|93.47|329
1655137800000|2022-06-13 16:30:00|95.13|93.83|95.91|94.61|96.1|94.8|94.97|93.67|297
1655138100000|2022-06-13 16:35:00|95.9|94.6|95.37|94.07|96.07|94.77|95.35|94.05|238
1655138400000|2022-06-13 16:40:00|95.4|94.1|94.48|93.18|95.43|94.13|94.48|93.18|327
1655138700000|2022-06-13 16:45:00|94.47|93.17|95.09|93.79|95.43|94.13|94.46|93.16|277
1655139000000|2022-06-13 16:50:00|95.1|93.8|94.55|93.25|95.19|93.89|94.45|93.15|214
1655139300000|2022-06-13 16:55:00|94.54|93.24|94.47|93.17|94.79|93.49|94.36|93.06|171
1655139600000|2022-06-13 17:00:00|94.46|93.16|93.87|92.57|94.62|93.32|93.71|92.41|250
1655139900000|2022-06-13 17:05:00|93.85|92.55|94.24|92.94|94.56|93.26|93.7|92.4|201
1655140200000|2022-06-13 17:10:00|94.27|92.97|94|92.7|94.3|93|93.56|92.26|182
1655140500000|2022-06-13 17:15:00|94.01|92.71|93.95|92.65|94.15|92.85|93.35|92.05|211
1655140800000|2022-06-13 17:20:00|94|92.7|93.57|92.27|94.08|92.78|93.57|92.27|185
1655141100000|2022-06-13 17:25:00|93.56|92.26|93.42|92.12|93.77|92.47|93.24|91.94|243
1655141400000|2022-06-13 17:30:00|93.41|92.11|93.25|91.95|93.57|92.27|93.24|91.94|191
1655141700000|2022-06-13 17:35:00|93.24|91.94|93.15|91.85|93.51|92.21|92.85|91.55|267
1655142000000|2022-06-13 17:40:00|93.2|91.9|93.89|92.59|93.91|92.61|93.06|91.76|259
1655142300000|2022-06-13 17:45:00|93.88|92.58|93.98|92.68|94.06|92.76|93.44|92.14|207
1655142600000|2022-06-13 17:50:00|93.97|92.67|94.07|92.77|94.07|92.77|93.81|92.51|151
1655142900000|2022-06-13 17:55:00|94.09|92.79|94.27|92.97|94.37|93.07|93.86|92.56|188
1655143200000|2022-06-13 18:00:00|94.26|92.96|94.11|92.81|94.27|92.97|93.94|92.64|114
1655143500000|2022-06-13 18:05:00|94.13|92.83|94.36|93.06|94.39|93.09|93.96|92.66|115
1655143800000|2022-06-13 18:10:00|94.37|93.07|94.58|93.28|94.62|93.32|94.16|92.86|132
1655144100000|2022-06-13 18:15:00|94.59|93.29|94.37|93.07|94.88|93.58|94.15|92.85|201
1655144400000|2022-06-13 18:20:00|94.4|93.1|94.97|93.67|95.08|93.78|94.37|93.07|207
1655144700000|2022-06-13 18:25:00|94.98|93.68|95.06|93.76|95.26|93.96|94.95|93.65|191
1655145000000|2022-06-13 18:30:00|95.08|93.78|94.94|93.64|95.27|93.97|94.85|93.55|220
1655145300000|2022-06-13 18:35:00|94.93|93.63|95.17|93.87|95.36|94.06|94.89|93.59|168
1655145600000|2022-06-13 18:40:00|95.18|93.88|95.3|94|95.44|94.14|95.06|93.76|135
1655145900000|2022-06-13 18:45:00|95.29|93.99|94.93|93.63|95.43|94.13|94.86|93.56|178
1655146200000|2022-06-13 18:50:00|94.91|93.61|94.51|93.21|94.96|93.66|94.44|93.14|113
1655146500000|2022-06-13 18:55:00|94.5|93.2|94.19|92.89|94.62|93.32|94.16|92.86|150
1655146800000|2022-06-13 19:00:00|94.18|92.88|94.23|92.93|94.32|93.02|93.86|92.56|145
1655147100000|2022-06-13 19:05:00|94.24|92.94|94.32|93.02|94.35|93.05|94.14|92.84|145
1655147400000|2022-06-13 19:10:00|94.27|92.97|93.93|92.63|94.36|93.06|93.93|92.63|154
1655147700000|2022-06-13 19:15:00|93.97|92.67|94.39|93.09|94.62|93.32|93.76|92.46|276
1655148000000|2022-06-13 19:20:00|94.38|93.08|94.05|92.75|94.46|93.16|94.01|92.71|153
1655148300000|2022-06-13 19:25:00|94.06|92.76|94.03|92.73|94.24|92.94|93.96|92.66|126
1655148600000|2022-06-13 19:30:00|94.04|92.74|94.04|92.74|94.32|93.02|93.58|92.28|183
1655148900000|2022-06-13 19:35:00|94.05|92.75|94.29|92.99|94.36|93.06|94.05|92.75|144
1655149200000|2022-06-13 19:40:00|94.33|93.03|94.15|92.85|94.51|93.21|94.12|92.82|111
1655149500000|2022-06-13 19:45:00|94.13|92.83|94.29|92.99|94.39|93.09|94.13|92.83|82
1655149800000|2022-06-13 19:50:00|94.31|93.01|93.97|92.67|94.32|93.02|93.95|92.65|132
1655150100000|2022-06-13 19:55:00|93.96|92.66|94.14|92.84|94.32|93.02|93.95|92.65|101
1655150400000|2022-06-13 20:00:00|94.19|92.89|95.07|93.77|95.14|93.84|94.19|92.89|155
1655150700000|2022-06-13 20:05:00|95.08|93.78|95.59|94.29|95.59|94.29|95.06|93.76|66
1655151000000|2022-06-13 20:10:00|95.64|94.34|95.34|94.04|95.64|94.34|95.33|94.03|70
1655151300000|2022-06-13 20:15:00|95.33|94.03|95.98|94.68|96.07|94.77|95.33|94.03|193
1655151600000|2022-06-13 20:20:00|95.99|94.69|96.15|94.85|96.3|95|95.94|94.64|108
1655151900000|2022-06-13 20:25:00|96.18|94.88|96.65|95.35|96.74|95.44|96.18|94.88|60
1655152200000|2022-06-13 20:30:00|96.66|95.36|96.5|95.2|97.25|95.95|96.39|95.09|196
1655152500000|2022-06-13 20:35:00|96.46|95.16|96.13|94.83|96.53|95.23|96.13|94.83|57
1655152800000|2022-06-13 20:40:00|96.14|94.84|96.2|94.9|96.41|95.11|96.09|94.79|73
1655153100000|2022-06-13 20:45:00|96.19|94.89|95.76|94.46|96.29|94.99|95.46|94.16|148
1655153400000|2022-06-13 20:50:00|95.7|94.4|95.51|94.21|95.7|94.4|95.36|94.06|102
1655153700000|2022-06-13 20:55:00|95.5|94.2|95.11|93.81|95.5|94.2|95.1|93.8|92
1655154000000|2022-06-13 21:00:00|95.13|93.83|95.51|94.21|95.51|94.21|95|93.7|99
1655154300000|2022-06-13 21:05:00|95.52|94.22|95.43|94.13|95.53|94.23|95.11|93.81|84
1655154600000|2022-06-13 21:10:00|95.39|94.09|95.13|93.83|95.39|94.09|95.01|93.71|104
1655154900000|2022-06-13 21:15:00|95.12|93.82|95.19|93.89|95.35|94.05|95.11|93.81|50
1655155200000|2022-06-13 21:20:00|95.2|93.9|95.16|93.86|95.22|93.92|95.03|93.73|55
1655155500000|2022-06-13 21:25:00|95.15|93.85|94.96|93.66|95.2|93.9|94.95|93.65|59
1655155800000|2022-06-13 21:30:00|94.97|93.67|95.05|93.75|95.16|93.86|94.96|93.66|51
1655156100000|2022-06-13 21:35:00|95.04|93.74|94.86|93.56|95.1|93.8|94.85|93.55|98
1655156400000|2022-06-13 21:40:00|94.85|93.55|94.3|93|94.88|93.58|93.96|92.66|163
1655156700000|2022-06-13 21:45:00|94.28|92.98|94.32|93.02|94.43|93.13|94.17|92.87|76
1655157000000|2022-06-13 21:50:00|94.31|93.01|93.76|92.46|94.38|93.08|93.75|92.45|124
1655157300000|2022-06-13 21:55:00|93.77|92.47|93.96|92.66|93.96|92.66|93.74|92.44|70
1655157600000|2022-06-13 22:00:00|93.95|92.65|94.22|92.92|94.28|92.98|93.85|92.55|119
1655157900000|2022-06-13 22:05:00|94.21|92.91|93.4|92.1|94.21|92.91|93.27|91.97|138
1655158200000|2022-06-13 22:10:00|93.41|92.11|93.25|91.95|93.52|92.22|92.95|91.65|148
1655158500000|2022-06-13 22:15:00|93.24|91.94|92.51|91.21|93.3|92|92.51|91.21|145
1655158800000|2022-06-13 22:20:00|92.52|91.22|92.93|91.63|93|91.7|92.46|91.16|136
1655159100000|2022-06-13 22:25:00|92.92|91.62|92.48|91.18|92.92|91.62|92.42|91.12|135
1655159400000|2022-06-13 22:30:00|92.47|91.17|93.09|91.79|93.09|91.79|92.45|91.15|193
1655159700000|2022-06-13 22:35:00|93.06|91.76|91.81|90.51|93.06|91.76|91.58|90.28|168
1655160000000|2022-06-13 22:40:00|91.8|90.5|92.42|91.12|92.68|91.38|91.78|90.48|351
1655160300000|2022-06-13 22:45:00|92.43|91.13|91.9|90.6|92.52|91.22|91.39|90.09|376
1655160600000|2022-06-13 22:50:00|91.91|90.61|91.52|90.22|91.94|90.64|91.37|90.07|195
1655160900000|2022-06-13 22:55:00|91.54|90.24|90.85|89.55|91.56|90.26|90.69|89.39|352
1655161200000|2022-06-13 23:00:00|90.86|89.56|90.75|89.45|91.58|90.28|90.68|89.38|390
1655161500000|2022-06-13 23:05:00|90.76|89.46|90.54|89.24|91.24|89.94|90.36|89.06|339
1655161800000|2022-06-13 23:10:00|90.55|89.25|90.9|89.6|91.14|89.84|90.55|89.25|275
1655162100000|2022-06-13 23:15:00|90.91|89.61|91|89.7|91.06|89.76|90.16|88.86|297
1655162400000|2022-06-13 23:20:00|90.99|89.69|91.32|90.02|91.55|90.25|90.65|89.35|346
1655162700000|2022-06-13 23:25:00|91.31|90.01|91.01|89.71|91.31|90.01|90.42|89.12|332
1655163000000|2022-06-13 23:30:00|91.03|89.73|90.86|89.56|91.18|89.88|90.22|88.92|452
1655163300000|2022-06-13 23:35:00|90.87|89.57|90.81|89.51|91.48|90.18|90.81|89.51|280
1655163600000|2022-06-13 23:40:00|90.82|89.52|91.1|89.8|91.31|90.01|90.81|89.51|234
1655163900000|2022-06-13 23:45:00|91.09|89.79|91.62|90.32|91.62|90.32|90.86|89.56|237
1655164200000|2022-06-13 23:50:00|91.63|90.33|92.03|90.73|92.09|90.79|91.34|90.04|154
1655164500000|2022-06-13 23:55:00|92.04|90.74|92.41|91.11|92.59|91.29|91.98|90.68|231
1655164800000|2022-06-14 00:00:00|92.39|91.09|92.12|90.82|92.39|91.09|91.14|89.84|357
1655165100000|2022-06-14 00:05:00|92.13|90.83|92.98|91.68|92.98|91.68|92.07|90.77|335
1655165400000|2022-06-14 00:10:00|92.97|91.67|93.02|91.72|93.13|91.83|92.7|91.4|229
1655165700000|2022-06-14 00:15:00|93.01|91.71|92.68|91.38|93.01|91.71|92.32|91.02|241
1655166000000|2022-06-14 00:20:00|92.7|91.4|92|90.7|92.7|91.4|91.94|90.64|157
1655166300000|2022-06-14 00:25:00|91.97|90.67|91.64|90.34|92.03|90.73|91.52|90.22|163
1655166600000|2022-06-14 00:30:00|91.63|90.33|92.15|90.85|92.26|90.96|91.52|90.22|174
1655166900000|2022-06-14 00:35:00|92.16|90.86|91.83|90.53|92.47|91.17|91.83|90.53|195
1655167200000|2022-06-14 00:40:00|91.87|90.57|92.43|91.13|92.49|91.19|91.64|90.34|207
1655167500000|2022-06-14 00:45:00|92.42|91.12|91.64|90.34|92.43|91.13|91.63|90.33|166
1655167800000|2022-06-14 00:50:00|91.65|90.35|91.04|89.74|91.65|90.35|90.95|89.65|146
1655168100000|2022-06-14 00:55:00|91.05|89.75|90.32|89.02|91.21|89.91|90.32|89.02|248
1655168400000|2022-06-14 01:00:00|90.34|89.04|90.47|89.17|90.6|89.3|90.18|88.88|312
1655168700000|2022-06-14 01:05:00|90.45|89.15|89.58|88.28|90.45|89.15|89.29|87.99|331
1655169000000|2022-06-14 01:10:00|89.64|88.34|90.14|88.84|90.42|89.12|89.34|88.04|368
1655169300000|2022-06-14 01:15:00|90.13|88.83|89.61|88.31|90.23|88.93|89.61|88.31|301
1655169600000|2022-06-14 01:20:00|89.6|88.3|89.11|87.81|89.92|88.62|89.04|87.74|348
1655169900000|2022-06-14 01:25:00|89.12|87.82|87.99|86.69|89.13|87.83|87.86|86.56|413
1655170200000|2022-06-14 01:30:00|87.97|86.67|87.96|86.66|88.61|87.31|87.92|86.62|326
1655170500000|2022-06-14 01:35:00|87.93|86.63|87.48|86.18|88.16|86.86|87.34|86.04|363
1655170800000|2022-06-14 01:40:00|87.47|86.17|86.84|85.54|87.76|86.46|86.8|85.5|399
1655171100000|2022-06-14 01:45:00|86.85|85.55|87.45|86.15|88.11|86.81|86.85|85.55|423
1655171400000|2022-06-14 01:50:00|87.44|86.14|86.78|85.48|87.54|86.24|86.75|85.45|321
1655171700000|2022-06-14 01:55:00|86.77|85.47|86.24|84.94|87.09|85.79|86.23|84.93|372
1655172000000|2022-06-14 02:00:00|86.26|84.96|85.94|84.64|87.01|85.71|85.81|84.51|385
1655172300000|2022-06-14 02:05:00|85.93|84.63|87.38|86.08|87.82|86.52|85.89|84.59|440
1655172600000|2022-06-14 02:10:00|87.37|86.07|87.4|86.1|87.94|86.64|87.05|85.75|307
1655172900000|2022-06-14 02:15:00|87.38|86.08|87.91|86.61|88.19|86.89|87.37|86.07|318
1655173200000|2022-06-14 02:20:00|87.9|86.6|87.07|85.77|88.01|86.71|87.07|85.77|288
1655173500000|2022-06-14 02:25:00|87.08|85.78|86.64|85.34|87.25|85.95|86|84.7|457
1655173800000|2022-06-14 02:30:00|86.65|85.35|87|85.7|87.23|85.93|86.59|85.29|438
1655174100000|2022-06-14 02:35:00|86.98|85.68|87.93|86.63|88.12|86.82|86.16|84.86|426
1655174400000|2022-06-14 02:40:00|87.92|86.62|88.55|87.25|88.62|87.32|87.05|85.75|473
1655174700000|2022-06-14 02:45:00|88.54|87.24|89.02|87.72|89.04|87.74|88.2|86.9|366
1655175000000|2022-06-14 02:50:00|89.01|87.71|89.17|87.87|89.62|88.32|88.83|87.53|404
1655175300000|2022-06-14 02:55:00|89.2|87.9|89.92|88.62|90.02|88.72|88.92|87.62|290
1655175600000|2022-06-14 03:00:00|89.95|88.65|89.14|87.84|90.03|88.73|89.08|87.78|379
1655175900000|2022-06-14 03:05:00|89.17|87.87|89.87|88.57|90.03|88.73|89.15|87.85|299
1655176200000|2022-06-14 03:10:00|89.89|88.59|90.21|88.91|90.37|89.07|89.67|88.37|290
1655176500000|2022-06-14 03:15:00|90.18|88.88|91.15|89.85|91.29|89.99|90.03|88.73|455
1655176800000|2022-06-14 03:20:00|91.14|89.84|91.1|89.8|91.16|89.86|90.71|89.41|283
1655177100000|2022-06-14 03:25:00|91.09|89.79|91.92|90.62|92.05|90.75|91.04|89.74|394
1655177400000|2022-06-14 03:30:00|91.89|90.59|92.95|91.65|92.95|91.65|91.4|90.1|438
1655177700000|2022-06-14 03:35:00|92.96|91.66|92.4|91.1|92.99|91.69|92.21|90.91|256
1655178000000|2022-06-14 03:40:00|92.39|91.09|92.54|91.24|92.92|91.62|92.14|90.84|305
1655178300000|2022-06-14 03:45:00|92.53|91.23|92.35|91.05|92.63|91.33|91.86|90.56|318
1655178600000|2022-06-14 03:50:00|92.34|91.04|92.61|91.31|92.66|91.36|92.12|90.82|229
1655178900000|2022-06-14 03:55:00|92.62|91.32|92.91|91.61|93.34|92.04|92.61|91.31|379
1655179200000|2022-06-14 04:00:00|92.95|91.65|93.89|92.59|94.21|92.91|92.85|91.55|392
1655179500000|2022-06-14 04:05:00|93.9|92.6|93.04|91.74|94.01|92.71|93.04|91.74|293
1655179800000|2022-06-14 04:10:00|93.05|91.75|92.54|91.24|93.09|91.79|92.44|91.14|228
1655180100000|2022-06-14 04:15:00|92.53|91.23|91.82|90.52|92.57|91.27|91.77|90.47|349
1655180400000|2022-06-14 04:20:00|91.81|90.51|91.88|90.58|92|90.7|91.4|90.1|239
1655180700000|2022-06-14 04:25:00|91.89|90.59|91.6|90.3|92.1|90.8|91.52|90.22|170
1655181000000|2022-06-14 04:30:00|91.61|90.31|91.88|90.58|91.93|90.63|91.23|89.93|196
1655181300000|2022-06-14 04:35:00|91.87|90.57|92.04|90.74|92.11|90.81|91.67|90.37|228
1655181600000|2022-06-14 04:40:00|92.02|90.72|91.78|90.48|92.21|90.91|91.78|90.48|252
1655181900000|2022-06-14 04:45:00|91.77|90.47|91.56|90.26|92.22|90.92|91.44|90.14|235
1655182200000|2022-06-14 04:50:00|91.55|90.25|91.16|89.86|91.55|90.25|90.95|89.65|294
1655182500000|2022-06-14 04:55:00|91.15|89.85|91.59|90.29|91.72|90.42|91.03|89.73|189
1655182800000|2022-06-14 05:00:00|91.6|90.3|92.21|90.91|92.3|91|91.38|90.08|232
1655183100000|2022-06-14 05:05:00|92.2|90.9|92.62|91.32|92.62|91.32|92.08|90.78|277
1655183400000|2022-06-14 05:10:00|92.61|91.31|93.1|91.8|93.35|92.05|92.61|91.31|240
1655183700000|2022-06-14 05:15:00|93.11|91.81|94.52|93.22|95.04|93.74|93.04|91.74|386
1655184000000|2022-06-14 05:20:00|94.51|93.21|95.39|94.09|96.25|94.95|94.37|93.07|430
1655184300000|2022-06-14 05:25:00|95.37|94.07|95.4|94.1|96.11|94.81|95.29|93.99|353
1655184600000|2022-06-14 05:30:00|95.41|94.11|95.03|93.73|95.71|94.41|94.89|93.59|294
1655184900000|2022-06-14 05:35:00|95.06|93.76|96.61|95.31|96.65|95.35|94.8|93.5|340
1655185200000|2022-06-14 05:40:00|96.59|95.29|96.03|94.73|96.59|95.29|95.99|94.69|248
1655185500000|2022-06-14 05:45:00|96|94.7|96.23|94.93|96.75|95.45|95.86|94.56|351
1655185800000|2022-06-14 05:50:00|96.22|94.92|95.94|94.64|96.35|95.05|95.8|94.5|292
1655186100000|2022-06-14 05:55:00|95.93|94.63|95.91|94.61|96.08|94.78|95.74|94.44|262
1655186400000|2022-06-14 06:00:00|95.9|94.6|96|94.7|96.2|94.9|95.44|94.14|265
1655186700000|2022-06-14 06:05:00|96.01|94.71|95.36|94.06|96.06|94.76|95.21|93.91|245
1655187000000|2022-06-14 06:10:00|95.35|94.05|95.3|94|95.5|94.2|94.94|93.64|250
1655187300000|2022-06-14 06:15:00|95.29|93.99|95.09|93.79|95.29|93.99|94.73|93.43|247
1655187600000|2022-06-14 06:20:00|95.07|93.77|95.11|93.81|95.58|94.28|95.03|93.73|248
1655187900000|2022-06-14 06:25:00|95.1|93.8|95.35|94.05|95.5|94.2|95.1|93.8|159
1655188200000|2022-06-14 06:30:00|95.36|94.06|95.94|94.64|96.08|94.78|95.19|93.89|253
1655188500000|2022-06-14 06:35:00|95.99|94.69|95.61|94.31|96.28|94.98|95.61|94.31|239
1655188800000|2022-06-14 06:40:00|95.62|94.32|95.44|94.14|96.1|94.8|95.34|94.04|229
1655189100000|2022-06-14 06:45:00|95.43|94.13|95.95|94.65|95.96|94.66|95.14|93.84|190
1655189400000|2022-06-14 06:50:00|95.94|94.64|95.83|94.53|96.19|94.89|95.61|94.31|211
1655189700000|2022-06-14 06:55:00|95.82|94.52|95.93|94.63|96.08|94.78|95.56|94.26|176
1655190000000|2022-06-14 07:00:00|95.94|94.64|95.33|94.03|96.39|95.09|95.31|94.01|314
1655190300000|2022-06-14 07:05:00|95.32|94.02|95.06|93.76|95.66|94.36|95.03|93.73|223
1655190600000|2022-06-14 07:10:00|95.1|93.8|94.75|93.45|95.14|93.84|94.58|93.28|303
1655190900000|2022-06-14 07:15:00|94.76|93.46|94.58|93.28|94.94|93.64|94.11|92.81|302
1655191200000|2022-06-14 07:20:00|94.57|93.27|94.42|93.12|94.7|93.4|93.91|92.61|221
1655191500000|2022-06-14 07:25:00|94.41|93.11|94.6|93.3|94.61|93.31|94.22|92.92|196
1655191800000|2022-06-14 07:30:00|94.59|93.29|95.11|93.81|95.14|93.84|93.98|92.68|311
1655192100000|2022-06-14 07:35:00|95.1|93.8|95.59|94.29|95.65|94.35|94.88|93.58|277
1655192400000|2022-06-14 07:40:00|95.57|94.27|95.65|94.35|95.83|94.53|95.41|94.11|227
1655192700000|2022-06-14 07:45:00|95.67|94.37|95.93|94.63|96.23|94.93|95.45|94.15|246
1655193000000|2022-06-14 07:50:00|95.94|94.64|96.2|94.9|96.62|95.32|95.91|94.61|245
1655193300000|2022-06-14 07:55:00|96.21|94.91|96.01|94.71|96.4|95.1|95.88|94.58|226
1655193600000|2022-06-14 08:00:00|96|94.7|95.65|94.35|96.18|94.88|95.43|94.13|268
1655193900000|2022-06-14 08:05:00|95.64|94.34|95.44|94.14|95.66|94.36|95.2|93.9|180
1655194200000|2022-06-14 08:10:00|95.43|94.13|95.23|93.93|95.62|94.32|95.02|93.72|168
1655194500000|2022-06-14 08:15:00|95.24|93.94|95.13|93.83|95.25|93.95|95.04|93.74|128
1655194800000|2022-06-14 08:20:00|95.09|93.79|95.28|93.98|95.28|93.98|95.05|93.75|83
1655195100000|2022-06-14 08:25:00|95.29|93.99|95.21|93.91|95.35|94.05|94.76|93.46|156
1655195400000|2022-06-14 08:30:00|95.15|93.85|95.49|94.19|95.49|94.19|94.97|93.67|124
1655195700000|2022-06-14 08:35:00|95.48|94.18|95.39|94.09|95.8|94.5|95.18|93.88|202
1655196000000|2022-06-14 08:40:00|95.42|94.12|95.41|94.11|95.62|94.32|95.14|93.84|180
1655196300000|2022-06-14 08:45:00|95.38|94.08|95.18|93.88|95.47|94.17|95.12|93.82|153
1655196600000|2022-06-14 08:50:00|95.19|93.89|94.73|93.43|95.46|94.16|94.7|93.4|234
1655196900000|2022-06-14 08:55:00|94.74|93.44|94.9|93.6|95.06|93.76|94.73|93.43|168
1655197200000|2022-06-14 09:00:00|94.94|93.64|94.74|93.44|95.02|93.72|94.73|93.43|136
1655197500000|2022-06-14 09:05:00|94.75|93.45|94.49|93.19|94.83|93.53|94.16|92.86|156
1655197800000|2022-06-14 09:10:00|94.48|93.18|94.36|93.06|94.6|93.3|94.28|92.98|110
1655198100000|2022-06-14 09:15:00|94.35|93.05|94.22|92.92|94.53|93.23|94.03|92.73|161
1655198400000|2022-06-14 09:20:00|94.25|92.95|94.75|93.45|95|93.7|94.24|92.94|115
1655198700000|2022-06-14 09:25:00|94.73|93.43|93.38|92.08|94.74|93.44|93.35|92.05|310
1655199000000|2022-06-14 09:30:00|93.39|92.09|93.33|92.03|93.55|92.25|92.97|91.67|312
1655199300000|2022-06-14 09:35:00|93.32|92.02|93.43|92.13|93.86|92.56|93.25|91.95|137
1655199600000|2022-06-14 09:40:00|93.44|92.14|93.33|92.03|93.65|92.35|93.23|91.93|145
1655199900000|2022-06-14 09:45:00|93.32|92.02|93.91|92.61|93.95|92.65|93.04|91.74|170
1655200200000|2022-06-14 09:50:00|93.92|92.62|93.22|91.92|94.01|92.71|93.11|91.81|193
1655200500000|2022-06-14 09:55:00|93.21|91.91|92.71|91.41|93.22|91.92|92.71|91.41|245
1655200800000|2022-06-14 10:00:00|92.73|91.43|92.55|91.25|93.04|91.74|92.47|91.17|229
1655201100000|2022-06-14 10:05:00|92.56|91.26|92.92|91.62|92.94|91.64|92.43|91.13|145
1655201400000|2022-06-14 10:10:00|92.93|91.63|92.57|91.27|93.05|91.75|92.54|91.24|124
1655201700000|2022-06-14 10:15:00|92.56|91.26|93.22|91.92|93.35|92.05|92.31|91.01|188
1655202000000|2022-06-14 10:20:00|93.26|91.96|93.44|92.14|93.6|92.3|93.22|91.92|124
1655202300000|2022-06-14 10:25:00|93.45|92.15|93.45|92.15|93.52|92.22|93.22|91.92|99
1655202600000|2022-06-14 10:30:00|93.49|92.19|94.05|92.75|94.07|92.77|93.36|92.06|208
1655202900000|2022-06-14 10:35:00|94.04|92.74|93.82|92.52|94.07|92.77|93.73|92.43|154
1655203200000|2022-06-14 10:40:00|93.85|92.55|93.52|92.22|93.86|92.56|93.23|91.93|149
1655203500000|2022-06-14 10:45:00|93.54|92.24|93.05|91.75|93.83|92.53|93.05|91.75|158
1655203800000|2022-06-14 10:50:00|93.04|91.74|93.09|91.79|93.2|91.9|92.94|91.64|133
1655204100000|2022-06-14 10:55:00|93.1|91.8|93.06|91.76|93.21|91.91|92.94|91.64|138
1655204400000|2022-06-14 11:00:00|93.07|91.77|93.3|92|93.31|92.01|92.93|91.63|155
1655204700000|2022-06-14 11:05:00|93.29|91.99|93.03|91.73|93.31|92.01|92.85|91.55|133
1655205000000|2022-06-14 11:10:00|93|91.7|92.84|91.54|93.22|91.92|92.36|91.06|271
1655205300000|2022-06-14 11:15:00|92.83|91.53|92.68|91.38|93.11|91.81|92.52|91.22|264
1655205600000|2022-06-14 11:20:00|92.67|91.37|92.5|91.2|93|91.7|92.5|91.2|160
1655205900000|2022-06-14 11:25:00|92.51|91.21|91.86|90.56|92.55|91.25|91.83|90.53|250
1655206200000|2022-06-14 11:30:00|91.87|90.57|91.95|90.65|92.12|90.82|91.85|90.55|181
1655206500000|2022-06-14 11:35:00|91.94|90.64|91.81|90.51|92.23|90.93|91.81|90.51|209
1655206800000|2022-06-14 11:40:00|91.8|90.5|91.34|90.04|91.81|90.51|91.32|90.02|210
1655207100000|2022-06-14 11:45:00|91.33|90.03|91.95|90.65|92.05|90.75|91.24|89.94|273
1655207400000|2022-06-14 11:50:00|91.96|90.66|92.04|90.74|92.23|90.93|91.92|90.62|194
1655207700000|2022-06-14 11:55:00|92.03|90.73|92.33|91.03|92.51|91.21|91.95|90.65|178
1655208000000|2022-06-14 12:00:00|92.34|91.04|92.52|91.22|92.95|91.65|92.23|90.93|264
1655208300000|2022-06-14 12:05:00|92.45|91.15|92.24|90.94|92.64|91.34|92.22|90.92|159
1655208600000|2022-06-14 12:10:00|92.23|90.93|92.24|90.94|92.28|90.98|92.1|90.8|131
1655208900000|2022-06-14 12:15:00|92.25|90.95|91.95|90.65|92.25|90.95|91.75|90.45|183
1655209200000|2022-06-14 12:20:00|91.96|90.66|91.94|90.64|92.04|90.74|91.83|90.53|100
1655209500000|2022-06-14 12:25:00|91.93|90.63|91.46|90.16|91.93|90.63|91.24|89.94|187
1655209800000|2022-06-14 12:30:00|91.47|90.17|92.88|91.58|92.95|91.65|91.47|90.17|294
1655210100000|2022-06-14 12:35:00|92.86|91.56|93.24|91.94|93.57|92.27|92.54|91.24|252
1655210400000|2022-06-14 12:40:00|93.23|91.93|93.35|92.05|94.16|92.86|93.22|91.92|282
1655210700000|2022-06-14 12:45:00|93.38|92.08|93.01|91.71|93.93|92.63|93.01|91.71|235
1655211000000|2022-06-14 12:50:00|93.03|91.73|93.35|92.05|93.45|92.15|92.84|91.54|187
1655211300000|2022-06-14 12:55:00|93.37|92.07|93.24|91.94|93.6|92.3|93.21|91.91|190
1655211600000|2022-06-14 13:00:00|93.23|91.93|93.73|92.43|93.81|92.51|93.13|91.83|179
1655211900000|2022-06-14 13:05:00|93.75|92.45|93.49|92.19|93.75|92.45|93.06|91.76|162
1655212200000|2022-06-14 13:10:00|93.5|92.2|93.93|92.63|94.15|92.85|93.5|92.2|220
1655212500000|2022-06-14 13:15:00|93.94|92.64|94.38|93.08|94.83|93.53|93.94|92.64|243
1655212800000|2022-06-14 13:20:00|94.37|93.07|94.22|92.92|94.53|93.23|94.01|92.71|202
1655213100000|2022-06-14 13:25:00|94.23|92.93|94.44|93.14|94.67|93.37|93.9|92.6|169
1655213400000|2022-06-14 13:30:00|94.43|93.13|94.54|93.24|94.69|93.39|94.12|92.82|277
1655213700000|2022-06-14 13:35:00|94.53|93.23|93.94|92.64|94.53|93.23|93.87|92.57|286
1655214000000|2022-06-14 13:40:00|93.95|92.65|92.97|91.67|94|92.7|92.79|91.49|310
1655214300000|2022-06-14 13:45:00|93.01|91.71|93.25|91.95|93.41|92.11|92.95|91.65|339
1655214600000|2022-06-14 13:50:00|93.27|91.97|93.33|92.03|93.35|92.05|92.55|91.25|265
1655214900000|2022-06-14 13:55:00|93.35|92.05|94.02|92.72|94.13|92.83|93.25|91.95|241
1655215200000|2022-06-14 14:00:00|94|92.7|93.62|92.32|94.35|93.05|93.62|92.32|265
1655215500000|2022-06-14 14:05:00|93.61|92.31|93.08|91.78|93.64|92.34|93.05|91.75|259
1655215800000|2022-06-14 14:10:00|93.09|91.79|93.27|91.97|93.34|92.04|92.92|91.62|227
1655216100000|2022-06-14 14:15:00|93.26|91.96|93.43|92.13|93.64|92.34|93.01|91.71|235
1655216400000|2022-06-14 14:20:00|93.42|92.12|93.13|91.83|93.51|92.21|93.04|91.74|252
1655216700000|2022-06-14 14:25:00|93.12|91.82|93.55|92.25|93.58|92.28|93.05|91.75|212
1655217000000|2022-06-14 14:30:00|93.56|92.26|93.25|91.95|93.56|92.26|92.85|91.55|286
1655217300000|2022-06-14 14:35:00|93.26|91.96|93.42|92.12|93.68|92.38|93.24|91.94|195
1655217600000|2022-06-14 14:40:00|93.41|92.11|93.17|91.87|93.6|92.3|92.96|91.66|195
1655217900000|2022-06-14 14:45:00|93.21|91.91|94.37|93.07|94.4|93.1|93.14|91.84|291
1655218200000|2022-06-14 14:50:00|94.36|93.06|93.83|92.53|94.56|93.26|93.77|92.47|240
1655218500000|2022-06-14 14:55:00|93.82|92.52|94.34|93.04|94.45|93.15|93.74|92.44|225
1655218800000|2022-06-14 15:00:00|94.33|93.03|94.53|93.23|94.96|93.66|94.07|92.77|309
1655219100000|2022-06-14 15:05:00|94.54|93.24|94.32|93.02|94.69|93.39|94.24|92.94|237
1655219400000|2022-06-14 15:10:00|94.31|93.01|94.54|93.24|94.64|93.34|94.22|92.92|160
1655219700000|2022-06-14 15:15:00|94.56|93.26|94.35|93.05|94.61|93.31|94.01|92.71|234
1655220000000|2022-06-14 15:20:00|94.36|93.06|95.02|93.72|95.06|93.76|94.22|92.92|108
1655220300000|2022-06-14 15:25:00|95.05|93.75|94.92|93.62|95.15|93.85|94.72|93.42|174
1655220600000|2022-06-14 15:30:00|94.91|93.61|94.55|93.25|94.91|93.61|93.93|92.63|206
1655220900000|2022-06-14 15:35:00|94.58|93.28|94.48|93.18|95.03|93.73|94.44|93.14|247
1655221200000|2022-06-14 15:40:00|94.47|93.17|95.13|93.83|95.15|93.85|94.44|93.14|214
1655221500000|2022-06-14 15:45:00|95.12|93.82|95.13|93.83|95.66|94.36|94.92|93.62|258
1655221800000|2022-06-14 15:50:00|95.15|93.85|95.13|93.83|95.4|94.1|94.92|93.62|197
1655222100000|2022-06-14 15:55:00|95.12|93.82|95.33|94.03|95.49|94.19|94.91|93.61|190
1655222400000|2022-06-14 16:00:00|95.32|94.02|95.06|93.76|95.79|94.49|94.91|93.61|314
1655222700000|2022-06-14 16:05:00|94.95|93.65|95.36|94.06|95.47|94.17|94.82|93.52|274
1655223000000|2022-06-14 16:10:00|95.38|94.08|95.04|93.74|95.43|94.13|95.04|93.74|121
1655223300000|2022-06-14 16:15:00|95.02|93.72|95.45|94.15|95.45|94.15|94.95|93.65|180
1655223600000|2022-06-14 16:20:00|95.47|94.17|94.95|93.65|95.55|94.25|94.83|93.53|186
1655223900000|2022-06-14 16:25:00|94.96|93.66|95.16|93.86|95.23|93.93|94.86|93.56|161
1655224200000|2022-06-14 16:30:00|95.18|93.88|94.95|93.65|95.45|94.15|94.75|93.45|188
1655224500000|2022-06-14 16:35:00|94.96|93.66|94.51|93.21|94.96|93.66|94.45|93.15|221
1655224800000|2022-06-14 16:40:00|94.5|93.2|94.17|92.87|94.62|93.32|94.15|92.85|163
1655225100000|2022-06-14 16:45:00|94.18|92.88|94.27|92.97|94.35|93.05|93.96|92.66|185
1655225400000|2022-06-14 16:50:00|94.26|92.96|94.09|92.79|94.27|92.97|94.04|92.74|83
1655225700000|2022-06-14 16:55:00|94.08|92.78|94.03|92.73|94.28|92.98|93.65|92.35|156
1655226000000|2022-06-14 17:00:00|94.02|92.72|94.33|93.03|94.35|93.05|93.74|92.44|214
1655226300000|2022-06-14 17:05:00|94.32|93.02|94.51|93.21|94.54|93.24|94.24|92.94|184
1655226600000|2022-06-14 17:10:00|94.52|93.22|94.25|92.95|94.55|93.25|94.25|92.95|128
1655226900000|2022-06-14 17:15:00|94.26|92.96|94.49|93.19|94.6|93.3|94.26|92.96|135
1655227200000|2022-06-14 17:20:00|94.51|93.21|94.58|93.28|94.63|93.33|94.32|93.02|110
1655227500000|2022-06-14 17:25:00|94.59|93.29|94.47|93.17|94.65|93.35|94.43|93.13|92
1655227800000|2022-06-14 17:30:00|94.46|93.16|94|92.7|94.59|93.29|93.95|92.65|162
1655228100000|2022-06-14 17:35:00|94.01|92.71|93.92|92.62|94.12|92.82|93.7|92.4|243
1655228400000|2022-06-14 17:40:00|93.91|92.61|93.94|92.64|94.05|92.75|93.62|92.32|223
1655228700000|2022-06-14 17:45:00|93.92|92.62|93.42|92.12|94.15|92.85|93.33|92.03|256
1655229000000|2022-06-14 17:50:00|93.41|92.11|93.92|92.62|94.01|92.71|93.2|91.9|128
1655229300000|2022-06-14 17:55:00|93.91|92.61|93.42|92.12|93.91|92.61|93.42|92.12|123
1655229600000|2022-06-14 18:00:00|93.43|92.13|93.94|92.64|94.05|92.75|93.35|92.05|161
1655229900000|2022-06-14 18:05:00|93.95|92.65|94.15|92.85|95.47|94.17|93.94|92.64|260
1655230200000|2022-06-14 18:10:00|94.14|92.84|94.12|92.82|94.16|92.86|93.87|92.57|112
1655230500000|2022-06-14 18:15:00|94.13|92.83|93.96|92.66|94.23|92.93|93.75|92.45|170
1655230800000|2022-06-14 18:20:00|93.97|92.67|93.5|92.2|94.12|92.82|93.47|92.17|145
1655231100000|2022-06-14 18:25:00|93.62|92.32|93.55|92.25|95.5|94.2|93.55|92.25|366
1655231400000|2022-06-14 18:30:00|93.56|92.26|94.54|93.24|94.75|93.45|93.44|92.14|257
1655231700000|2022-06-14 18:35:00|94.53|93.23|94.85|93.55|94.86|93.56|94.14|92.84|190
1655232000000|2022-06-14 18:40:00|94.78|93.48|94.36|93.06|94.78|93.48|94.23|92.93|166
1655232300000|2022-06-14 18:45:00|94.35|93.05|93.73|92.43|94.56|93.26|93.7|92.4|230
1655232600000|2022-06-14 18:50:00|93.74|92.44|93.34|92.04|93.74|92.44|93.33|92.03|166
1655232900000|2022-06-14 18:55:00|93.35|92.05|93.82|92.52|93.85|92.55|93.24|91.94|169
1655233200000|2022-06-14 19:00:00|93.81|92.51|93.74|92.44|93.96|92.66|93.54|92.24|179
1655233500000|2022-06-14 19:05:00|93.77|92.47|93.49|92.19|93.83|92.53|93.49|92.19|105
1655233800000|2022-06-14 19:10:00|93.5|92.2|93.23|91.93|93.62|92.32|93.14|91.84|157
1655234100000|2022-06-14 19:15:00|93.24|91.94|93.04|91.74|93.35|92.05|93.01|91.71|127
1655234400000|2022-06-14 19:20:00|93.03|91.73|92.85|91.55|93.23|91.93|92.85|91.55|89
1655234700000|2022-06-14 19:25:00|92.83|91.53|93.07|91.77|93.14|91.84|92.72|91.42|133
1655235000000|2022-06-14 19:30:00|93.06|91.76|93.33|92.03|93.46|92.16|92.94|91.64|115
1655235300000|2022-06-14 19:35:00|93.34|92.04|93.45|92.15|93.55|92.25|93.32|92.02|87
1655235600000|2022-06-14 19:40:00|93.46|92.16|93.55|92.25|93.62|92.32|93.46|92.16|56
1655235900000|2022-06-14 19:45:00|93.56|92.26|93.84|92.54|93.86|92.56|93.44|92.14|92
1655236200000|2022-06-14 19:50:00|93.83|92.53|93.45|92.15|93.83|92.53|93.42|92.12|102
1655236500000|2022-06-14 19:55:00|93.46|92.16|93.55|92.25|93.61|92.31|93.44|92.14|60
1655236800000|2022-06-14 20:00:00|93.57|92.27|93.44|92.14|93.63|92.33|93.42|92.12|60
1655237100000|2022-06-14 20:05:00|93.45|92.15|93.35|92.05|93.49|92.19|93.32|92.02|54
1655237400000|2022-06-14 20:10:00|93.34|92.04|93.21|91.91|93.41|92.11|93.21|91.91|56
1655237700000|2022-06-14 20:15:00|93.2|91.9|93.36|92.06|93.43|92.13|93.18|91.88|51
1655238000000|2022-06-14 20:20:00|93.35|92.05|92.48|91.18|93.38|92.08|92.39|91.09|189
1655238300000|2022-06-14 20:25:00|92.47|91.17|92.35|91.05|92.49|91.19|92.25|90.95|151
1655238600000|2022-06-14 20:30:00|92.4|91.1|92.92|91.62|93.07|91.77|92.23|90.93|184
1655238900000|2022-06-14 20:35:00|92.91|91.61|92.5|91.2|92.91|91.61|92.4|91.1|156
1655239200000|2022-06-14 20:40:00|92.51|91.21|92.34|91.04|92.51|91.21|92.34|91.04|82
1655239500000|2022-06-14 20:45:00|92.35|91.05|92.39|91.09|92.54|91.24|92.32|91.02|95
1655239800000|2022-06-14 20:50:00|92.4|91.1|92.76|91.46|92.97|91.67|92.39|91.09|222
1655240100000|2022-06-14 20:55:00|92.78|91.48|92.86|91.56|92.95|91.65|92.72|91.42|112
1655240400000|2022-06-14 21:00:00|92.85|91.55|93.12|91.82|93.17|91.87|92.85|91.55|110
1655240700000|2022-06-14 21:05:00|93.11|91.81|92.74|91.44|93.15|91.85|92.73|91.43|90
1655241000000|2022-06-14 21:10:00|92.76|91.46|92.83|91.53|92.99|91.69|92.69|91.39|74
1655241300000|2022-06-14 21:15:00|92.84|91.54|92.64|91.34|92.87|91.57|92.63|91.33|68
1655241600000|2022-06-14 21:20:00|92.65|91.35|91.83|90.53|92.67|91.37|91.76|90.46|172
1655241900000|2022-06-14 21:25:00|91.82|90.52|91.87|90.57|92.02|90.72|91.82|90.52|96
1655242200000|2022-06-14 21:30:00|91.86|90.56|92.03|90.73|92.24|90.94|91.85|90.55|80
1655242500000|2022-06-14 21:35:00|92.02|90.72|91.93|90.63|92.05|90.75|91.92|90.62|39
1655242800000|2022-06-14 21:40:00|91.94|90.64|91.54|90.24|92.08|90.78|91.44|90.14|91
1655243100000|2022-06-14 21:45:00|91.53|90.23|91.42|90.12|91.58|90.28|91.41|90.11|47
1655243400000|2022-06-14 21:50:00|91.41|90.11|91|89.7|91.41|90.11|91|89.7|86
1655243700000|2022-06-14 21:55:00|90.94|89.64|91.55|90.25|91.71|90.41|90.88|89.58|119
1655244000000|2022-06-14 22:00:00|91.54|90.24|91.7|90.4|91.7|90.4|91.35|90.05|58
1655244300000|2022-06-14 22:05:00|91.72|90.42|91.83|90.53|92.17|90.87|91.7|90.4|60
1655244600000|2022-06-14 22:10:00|91.84|90.54|92.23|90.93|92.51|91.21|91.83|90.53|97
1655244900000|2022-06-14 22:15:00|92.25|90.95|92.07|90.77|92.29|90.99|91.94|90.64|65
1655245200000|2022-06-14 22:20:00|92.08|90.78|92.23|90.93|92.3|91|92.03|90.73|56
1655245500000|2022-06-14 22:25:00|92.22|90.92|92.33|91.03|92.43|91.13|92.22|90.92|42
1655245800000|2022-06-14 22:30:00|92.36|91.06|91.82|90.52|92.42|91.12|91.82|90.52|122
1655246100000|2022-06-14 22:35:00|91.83|90.53|92.17|90.87|92.34|91.04|91.83|90.53|106
1655246400000|2022-06-14 22:40:00|92.19|90.89|92.67|91.37|92.77|91.47|92.12|90.82|98
1655246700000|2022-06-14 22:45:00|92.69|91.39|92.44|91.14|92.78|91.48|92.25|90.95|123
1655247000000|2022-06-14 22:50:00|92.45|91.15|92.54|91.24|92.61|91.31|92.33|91.03|155
1655247300000|2022-06-14 22:55:00|92.53|91.23|92.44|91.14|92.6|91.3|92.43|91.13|76
1655247600000|2022-06-14 23:00:00|92.35|91.05|92.5|91.2|92.56|91.26|92.27|90.97|68
1655247900000|2022-06-14 23:05:00|92.52|91.22|93.36|92.06|93.57|92.27|92.52|91.22|325
1655248200000|2022-06-14 23:10:00|93.35|92.05|92.95|91.65|93.43|92.13|92.74|91.44|220
1655248500000|2022-06-14 23:15:00|92.94|91.64|93.22|91.92|93.23|91.93|92.85|91.55|147
1655248800000|2022-06-14 23:20:00|93.23|91.93|93.94|92.64|94.13|92.83|93.14|91.84|231
1655249100000|2022-06-14 23:25:00|93.93|92.63|94.11|92.81|94.15|92.85|93.86|92.56|301
1655249400000|2022-06-14 23:30:00|94.1|92.8|94.4|93.1|94.55|93.25|94.06|92.76|175
1655249700000|2022-06-14 23:35:00|94.42|93.12|95.05|93.75|95.12|93.82|94.4|93.1|235
1655250000000|2022-06-14 23:40:00|95.06|93.76|94.5|93.2|95.06|93.76|94.45|93.15|177
1655250300000|2022-06-14 23:45:00|94.51|93.21|94.51|93.21|94.97|93.67|94.34|93.04|201
1655250600000|2022-06-14 23:50:00|94.5|93.2|94.97|93.67|95.04|93.74|94.49|93.19|152
1655250900000|2022-06-14 23:55:00|94.96|93.66|94.72|93.42|95.06|93.76|94.72|93.42|171
1655251200000|2022-06-15 00:00:00|94.71|93.41|94.67|93.37|94.94|93.64|94.57|93.27|281
1655251500000|2022-06-15 00:05:00|94.58|93.28|94.36|93.06|94.58|93.28|94.26|92.96|191
1655251800000|2022-06-15 00:10:00|94.37|93.07|94.28|92.98|94.42|93.12|93.99|92.69|121
1655252100000|2022-06-15 00:15:00|94.27|92.97|94.53|93.23|94.62|93.32|94.16|92.86|194
1655252400000|2022-06-15 00:20:00|94.55|93.25|94.85|93.55|94.96|93.66|94.54|93.24|187
1655252700000|2022-06-15 00:25:00|94.84|93.54|94.95|93.65|94.98|93.68|94.83|93.53|123
1655253000000|2022-06-15 00:30:00|94.94|93.64|95.15|93.85|95.16|93.86|94.57|93.27|187
1655253300000|2022-06-15 00:35:00|95.1|93.8|95.26|93.96|95.36|94.06|95.06|93.76|123
1655253600000|2022-06-15 00:40:00|95.28|93.98|95.16|93.86|95.29|93.99|95.04|93.74|106
1655253900000|2022-06-15 00:45:00|95.17|93.87|94.47|93.17|95.26|93.96|94.47|93.17|150
1655254200000|2022-06-15 00:50:00|94.46|93.16|94.01|92.71|94.46|93.16|93.77|92.47|144
1655254500000|2022-06-15 00:55:00|94.06|92.76|93.85|92.55|94.06|92.76|93.65|92.35|184
1655254800000|2022-06-15 01:00:00|93.86|92.56|94.05|92.75|94.08|92.78|93.75|92.45|161
1655255100000|2022-06-15 01:05:00|94.04|92.74|93.87|92.57|94.06|92.76|93.74|92.44|119
1655255400000|2022-06-15 01:10:00|93.89|92.59|94.17|92.87|94.24|92.94|93.86|92.56|188
1655255700000|2022-06-15 01:15:00|94.2|92.9|94.18|92.88|94.33|93.03|94.15|92.85|173
1655256000000|2022-06-15 01:20:00|94.17|92.87|94.18|92.88|94.29|92.99|94.05|92.75|121
1655256300000|2022-06-15 01:25:00|94.19|92.89|94.55|93.25|94.64|93.34|94.17|92.87|116
1655256600000|2022-06-15 01:30:00|94.57|93.27|94.36|93.06|94.62|93.32|94.24|92.94|136
1655256900000|2022-06-15 01:35:00|94.34|93.04|94.7|93.4|94.76|93.46|94.26|92.96|111
1655257200000|2022-06-15 01:40:00|94.75|93.45|95.47|94.17|95.56|94.26|94.75|93.45|224
1655257500000|2022-06-15 01:45:00|95.48|94.18|95.46|94.16|95.77|94.47|95.36|94.06|155
1655257800000|2022-06-15 01:50:00|95.45|94.15|95.62|94.32|95.65|94.35|95.35|94.05|98
1655258100000|2022-06-15 01:55:00|95.61|94.31|95.65|94.35|95.66|94.36|95.54|94.24|74
1655258400000|2022-06-15 02:00:00|95.63|94.33|95.25|93.95|95.69|94.39|95.23|93.93|142
1655258700000|2022-06-15 02:05:00|95.24|93.94|95.16|93.86|95.28|93.98|94.95|93.65|143
1655259000000|2022-06-15 02:10:00|95.15|93.85|95.05|93.75|95.21|93.91|95.05|93.75|60
1655259300000|2022-06-15 02:15:00|95.06|93.76|94.77|93.47|95.15|93.85|94.44|93.14|112
1655259600000|2022-06-15 02:20:00|94.79|93.49|94.44|93.14|94.79|93.49|94.44|93.14|89
1655259900000|2022-06-15 02:25:00|94.42|93.12|94.33|93.03|94.45|93.15|94.16|92.86|141
1655260200000|2022-06-15 02:30:00|94.35|93.05|94|92.7|94.38|93.08|93.91|92.61|131
1655260500000|2022-06-15 02:35:00|94.01|92.71|94.04|92.74|94.07|92.77|93.87|92.57|87
1655260800000|2022-06-15 02:40:00|94.05|92.75|93.51|92.21|94.16|92.86|93.45|92.15|112
1655261100000|2022-06-15 02:45:00|93.5|92.2|93.95|92.65|94.05|92.75|93.49|92.19|145
1655261400000|2022-06-15 02:50:00|93.96|92.66|93.95|92.65|94.2|92.9|93.93|92.63|102
1655261700000|2022-06-15 02:55:00|93.96|92.66|94.24|92.94|94.26|92.96|93.93|92.63|109
1655262000000|2022-06-15 03:00:00|94.25|92.95|94.48|93.18|94.6|93.3|94.24|92.94|99
1655262300000|2022-06-15 03:05:00|94.49|93.19|93.77|92.47|94.49|93.19|93.77|92.47|131
1655262600000|2022-06-15 03:10:00|93.76|92.46|93.55|92.25|93.76|92.46|93.36|92.06|123
1655262900000|2022-06-15 03:15:00|93.56|92.26|93.36|92.06|93.56|92.26|93.34|92.04|103
1655263200000|2022-06-15 03:20:00|93.35|92.05|93.11|91.81|93.38|92.08|93.05|91.75|135
1655263500000|2022-06-15 03:25:00|93.12|91.82|92.66|91.36|93.13|91.83|92.55|91.25|177
1655263800000|2022-06-15 03:30:00|92.67|91.37|92.44|91.14|92.67|91.37|92.32|91.02|171
1655264100000|2022-06-15 03:35:00|92.43|91.13|92.26|90.96|92.46|91.16|92.09|90.79|142
1655264400000|2022-06-15 03:40:00|92.25|90.95|92.14|90.84|92.35|91.05|92.13|90.83|82
1655264700000|2022-06-15 03:45:00|92.15|90.85|92.17|90.87|92.51|91.21|92.13|90.83|128
1655265000000|2022-06-15 03:50:00|92.19|90.89|92.05|90.75|92.33|91.03|92.03|90.73|100
1655265300000|2022-06-15 03:55:00|92.08|90.78|91.97|90.67|92.2|90.9|91.73|90.43|211
1655265600000|2022-06-15 04:00:00|91.96|90.66|91.44|90.14|92.22|90.92|91.44|90.14|228
1655265900000|2022-06-15 04:05:00|91.43|90.13|90.78|89.48|91.44|90.14|90.76|89.46|204
1655266200000|2022-06-15 04:10:00|90.77|89.47|90.5|89.2|90.84|89.54|89.65|88.35|343
1655266500000|2022-06-15 04:15:00|90.56|89.26|90.15|88.85|90.83|89.53|89.89|88.59|315
1655266800000|2022-06-15 04:20:00|90.16|88.86|90.12|88.82|90.23|88.93|89.65|88.35|261
1655267100000|2022-06-15 04:25:00|90.13|88.83|89.62|88.32|90.15|88.85|89.47|88.17|206
1655267400000|2022-06-15 04:30:00|89.61|88.31|89.84|88.54|90.31|89.01|89.47|88.17|234
1655267700000|2022-06-15 04:35:00|89.85|88.55|90.02|88.72|90.02|88.72|89.25|87.95|281
1655268000000|2022-06-15 04:40:00|90.01|88.71|90.02|88.72|90.08|88.78|89.72|88.42|199
1655268300000|2022-06-15 04:45:00|89.99|88.69|90.45|89.15|91.16|89.86|89.95|88.65|302
1655268600000|2022-06-15 04:50:00|90.46|89.16|90.5|89.2|90.64|89.34|90.33|89.03|150
1655268900000|2022-06-15 04:55:00|90.53|89.23|90.36|89.06|90.6|89.3|90.31|89.01|200
1655269200000|2022-06-15 05:00:00|90.37|89.07|90.53|89.23|91.32|90.02|90.34|89.04|261
1655269500000|2022-06-15 05:05:00|90.52|89.22|90.96|89.66|90.98|89.68|90.48|89.18|173
1655269800000|2022-06-15 05:10:00|90.97|89.67|90.63|89.33|91.12|89.82|90.62|89.32|143
1655270100000|2022-06-15 05:15:00|90.62|89.32|89.96|88.66|90.65|89.35|89.86|88.56|256
1655270400000|2022-06-15 05:20:00|89.95|88.65|88.85|87.55|89.95|88.65|88.77|87.47|308
1655270700000|2022-06-15 05:25:00|88.86|87.56|88.93|87.63|89.2|87.9|88.76|87.46|274
1655271000000|2022-06-15 05:30:00|88.92|87.62|90.01|88.71|90.22|88.92|88.16|86.86|540
1655271300000|2022-06-15 05:35:00|90|88.7|89.94|88.64|90.23|88.93|89.76|88.46|265
1655271600000|2022-06-15 05:40:00|89.95|88.65|89.37|88.07|89.95|88.65|88.92|87.62|220
1655271900000|2022-06-15 05:45:00|89.38|88.08|89.57|88.27|89.66|88.36|89.13|87.83|204
1655272200000|2022-06-15 05:50:00|89.58|88.28|89.83|88.53|90.08|88.78|89.2|87.9|203
1655272500000|2022-06-15 05:55:00|89.84|88.54|89.24|87.94|89.84|88.54|89.17|87.87|143
1655272800000|2022-06-15 06:00:00|89.23|87.93|89.74|88.44|89.74|88.44|89.06|87.76|222
1655273100000|2022-06-15 06:05:00|89.75|88.45|89.85|88.55|90.18|88.88|89.64|88.34|222
1655273400000|2022-06-15 06:10:00|89.84|88.54|89.4|88.1|89.86|88.56|89.37|88.07|161
1655273700000|2022-06-15 06:15:00|89.39|88.09|89.09|87.79|89.55|88.25|89.09|87.79|246
1655274000000|2022-06-15 06:20:00|89.1|87.8|88.38|87.08|89.11|87.81|88.34|87.04|231
1655274300000|2022-06-15 06:25:00|88.39|87.09|88.68|87.38|88.73|87.43|88.38|87.08|160
1655274600000|2022-06-15 06:30:00|88.69|87.39|89.15|87.85|89.22|87.92|88.36|87.06|226
1655274900000|2022-06-15 06:35:00|89.17|87.87|89.56|88.26|89.6|88.3|89.17|87.87|122
1655275200000|2022-06-15 06:40:00|89.52|88.22|89.92|88.62|90.03|88.73|89.44|88.14|170
1655275500000|2022-06-15 06:45:00|89.91|88.61|89.86|88.56|90.01|88.71|89.72|88.42|133
1655275800000|2022-06-15 06:50:00|89.85|88.55|90.37|89.07|90.52|89.22|89.85|88.55|180
1655276100000|2022-06-15 06:55:00|90.36|89.06|90.34|89.04|90.65|89.35|90.15|88.85|146
1655276400000|2022-06-15 07:00:00|90.28|88.98|90.34|89.04|90.6|89.3|90.24|88.94|111
1655276700000|2022-06-15 07:05:00|90.36|89.06|90.34|89.04|90.66|89.36|90.34|89.04|122
1655277000000|2022-06-15 07:10:00|90.35|89.05|90.26|88.96|90.55|89.25|90.24|88.94|148
1655277300000|2022-06-15 07:15:00|90.27|88.97|90.45|89.15|90.57|89.27|90.24|88.94|111
1655277600000|2022-06-15 07:20:00|90.44|89.14|90.24|88.94|90.44|89.14|90.08|88.78|131
1655277900000|2022-06-15 07:25:00|90.23|88.93|89.93|88.63|90.27|88.97|89.75|88.45|214
1655278200000|2022-06-15 07:30:00|89.92|88.62|89.83|88.53|89.94|88.64|89.32|88.02|181
1655278500000|2022-06-15 07:35:00|89.86|88.56|90.04|88.74|90.06|88.76|89.8|88.5|153
1655278800000|2022-06-15 07:40:00|90.03|88.73|89.95|88.65|90.04|88.74|89.72|88.42|176
1655279100000|2022-06-15 07:45:00|89.98|88.68|88.67|87.37|90.03|88.73|88.67|87.37|280
1655279400000|2022-06-15 07:50:00|88.66|87.36|88.57|87.27|89.15|87.85|88.3|87|409
1655279700000|2022-06-15 07:55:00|88.56|87.26|88.93|87.63|89.14|87.84|88.43|87.13|194
1655280000000|2022-06-15 08:00:00|88.94|87.64|87.33|86.03|88.94|87.64|87.22|85.92|408
1655280300000|2022-06-15 08:05:00|87.31|86.01|87.37|86.07|88.06|86.76|87.03|85.73|356
1655280600000|2022-06-15 08:10:00|87.38|86.08|86.89|85.59|87.82|86.52|86.65|85.35|350
1655280900000|2022-06-15 08:15:00|86.86|85.56|87.27|85.97|87.42|86.12|86.57|85.27|347
1655281200000|2022-06-15 08:20:00|87.26|85.96|86.83|85.53|87.4|86.1|86.76|85.46|314
1655281500000|2022-06-15 08:25:00|86.84|85.54|87.09|85.79|87.5|86.2|86.84|85.54|259
1655281800000|2022-06-15 08:30:00|87.1|85.8|88|86.7|88.01|86.71|87.04|85.74|248
1655282100000|2022-06-15 08:35:00|87.99|86.69|88.03|86.73|88.31|87.01|87.75|86.45|329
1655282400000|2022-06-15 08:40:00|88.02|86.72|87.13|85.83|88.06|86.76|87.09|85.79|269
1655282700000|2022-06-15 08:45:00|87.14|85.84|86.93|85.63|87.22|85.92|86.37|85.07|425
1655283000000|2022-06-15 08:50:00|86.97|85.67|86.44|85.14|87.62|86.32|86.42|85.12|356
1655283300000|2022-06-15 08:55:00|86.43|85.13|86.52|85.22|86.84|85.54|86.28|84.98|327
1655283600000|2022-06-15 09:00:00|86.55|85.25|87.43|86.13|87.61|86.31|86.24|84.94|409
1655283900000|2022-06-15 09:05:00|87.42|86.12|87.24|85.94|87.46|86.16|86.47|85.17|323
1655284200000|2022-06-15 09:10:00|87.25|85.95|86.15|84.85|87.32|86.02|86.15|84.85|386
1655284500000|2022-06-15 09:15:00|86.14|84.84|86.47|85.17|86.89|85.59|86.13|84.83|326
1655284800000|2022-06-15 09:20:00|86.45|85.15|86.53|85.23|86.73|85.43|85.99|84.69|258
1655285100000|2022-06-15 09:25:00|86.55|85.25|86.38|85.08|86.68|85.38|86.12|84.82|277
1655285400000|2022-06-15 09:30:00|86.35|85.05|86.3|85|87.03|85.73|86.2|84.9|365
1655285700000|2022-06-15 09:35:00|86.29|84.99|86.91|85.61|86.93|85.63|86|84.7|315
1655286000000|2022-06-15 09:40:00|86.89|85.59|87.04|85.74|87.09|85.79|86.38|85.08|305
1655286300000|2022-06-15 09:45:00|87.03|85.73|86.4|85.1|87.15|85.85|86.33|85.03|262
1655286600000|2022-06-15 09:50:00|86.41|85.11|87.21|85.91|87.24|85.94|86.34|85.04|224
1655286900000|2022-06-15 09:55:00|87.2|85.9|87.21|85.91|87.39|86.09|86.76|85.46|276
1655287200000|2022-06-15 10:00:00|87.25|85.95|86.9|85.6|87.54|86.24|86.9|85.6|249
1655287500000|2022-06-15 10:05:00|86.89|85.59|86.91|85.61|87.36|86.06|86.88|85.58|236
1655287800000|2022-06-15 10:10:00|86.9|85.6|87.19|85.89|87.22|85.92|86.79|85.49|209
1655288100000|2022-06-15 10:15:00|87.16|85.86|88.82|87.52|89.05|87.75|86.98|85.68|394
1655288400000|2022-06-15 10:20:00|88.79|87.49|87.65|86.35|89.25|87.95|87.58|86.28|451
1655288700000|2022-06-15 10:25:00|87.64|86.34|88.02|86.72|88.19|86.89|87.38|86.08|429
1655289000000|2022-06-15 10:30:00|88.01|86.71|88.05|86.75|88.49|87.19|87.7|86.4|347
1655289300000|2022-06-15 10:35:00|88.03|86.73|88.06|86.76|88.48|87.18|88.03|86.73|204
1655289600000|2022-06-15 10:40:00|88.05|86.75|88.61|87.31|88.66|87.36|88.01|86.71|155
1655289900000|2022-06-15 10:45:00|88.6|87.3|88.49|87.19|88.67|87.37|88.1|86.8|132
1655290200000|2022-06-15 10:50:00|88.48|87.18|88.4|87.1|88.49|87.19|88.04|86.74|156
1655290500000|2022-06-15 10:55:00|88.39|87.09|88.22|86.92|88.48|87.18|88.22|86.92|145
1655290800000|2022-06-15 11:00:00|88.23|86.93|87.96|86.66|88.42|87.12|87.93|86.63|134
1655291100000|2022-06-15 11:05:00|87.94|86.64|88.01|86.71|88.13|86.83|87.73|86.43|176
1655291400000|2022-06-15 11:10:00|87.96|86.66|88.45|87.15|88.48|87.18|87.91|86.61|109
1655291700000|2022-06-15 11:15:00|88.44|87.14|88.35|87.05|88.51|87.21|88.28|86.98|95
1655292000000|2022-06-15 11:20:00|88.34|87.04|90.02|88.72|90.13|88.83|88.34|87.04|359
1655292300000|2022-06-15 11:25:00|90.07|88.77|90.14|88.84|90.38|89.08|89.5|88.2|263
1655292600000|2022-06-15 11:30:00|90.2|88.9|90.41|89.11|91.07|89.77|90.09|88.79|341
1655292900000|2022-06-15 11:35:00|90.42|89.12|90.36|89.06|91.09|89.79|90.17|88.87|322
1655293200000|2022-06-15 11:40:00|90.35|89.05|90.92|89.62|91.02|89.72|90.09|88.79|250
1655293500000|2022-06-15 11:45:00|90.91|89.61|90.26|88.96|90.93|89.63|90.17|88.87|188
1655293800000|2022-06-15 11:50:00|90.25|88.95|90.44|89.14|90.54|89.24|89.94|88.64|185
1655294100000|2022-06-15 11:55:00|90.43|89.13|90.69|89.39|90.86|89.56|90.29|88.99|169
1655294400000|2022-06-15 12:00:00|90.67|89.37|90.44|89.14|90.86|89.56|90.35|89.05|200
1655294700000|2022-06-15 12:05:00|90.43|89.13|90.83|89.53|90.91|89.61|90.29|88.99|165
1655295000000|2022-06-15 12:10:00|90.81|89.51|91.28|89.98|91.43|90.13|90.51|89.21|282
1655295300000|2022-06-15 12:15:00|91.27|89.97|90.79|89.49|92.23|90.93|90.62|89.32|452
1655295600000|2022-06-15 12:20:00|90.78|89.48|90.52|89.22|90.85|89.55|90.43|89.13|240
1655295900000|2022-06-15 12:25:00|90.53|89.23|90.61|89.31|90.83|89.53|90.3|89|184
1655296200000|2022-06-15 12:30:00|90.62|89.32|90.66|89.36|90.82|89.52|90.29|88.99|200
1655296500000|2022-06-15 12:35:00|90.65|89.35|90.28|88.98|90.66|89.36|90.18|88.88|156
1655296800000|2022-06-15 12:40:00|90.29|88.99|90.68|89.38|90.68|89.38|90.28|88.98|123
1655297100000|2022-06-15 12:45:00|90.69|89.39|90.92|89.62|91.36|90.06|90.6|89.3|207
1655297400000|2022-06-15 12:50:00|90.91|89.61|90.8|89.5|91.19|89.89|90.75|89.45|164
1655297700000|2022-06-15 12:55:00|90.83|89.53|90.43|89.13|90.83|89.53|90.4|89.1|138
1655298000000|2022-06-15 13:00:00|90.42|89.12|90.43|89.13|90.56|89.26|90.24|88.94|156
1655298300000|2022-06-15 13:05:00|90.42|89.12|91.09|89.79|91.09|89.79|90.4|89.1|118
1655298600000|2022-06-15 13:10:00|91.08|89.78|91.37|90.07|91.59|90.29|91.02|89.72|141
1655298900000|2022-06-15 13:15:00|91.36|90.06|91.79|90.49|91.91|90.61|91.02|89.72|208
1655299200000|2022-06-15 13:20:00|91.8|90.5|91.16|89.86|92.28|90.98|91.15|89.85|277
1655299500000|2022-06-15 13:25:00|91.15|89.85|91.2|89.9|91.25|89.95|91|89.7|193
1655299800000|2022-06-15 13:30:00|91.25|89.95|91.27|89.97|91.54|90.24|90.91|89.61|344
1655300100000|2022-06-15 13:35:00|91.25|89.95|91.04|89.74|91.51|90.21|90.86|89.56|278
1655300400000|2022-06-15 13:40:00|91.06|89.76|91.88|90.58|91.88|90.58|91.06|89.76|226
1655300700000|2022-06-15 13:45:00|91.86|90.56|92.45|91.15|92.5|91.2|91.84|90.54|276
1655301000000|2022-06-15 13:50:00|92.5|91.2|92.32|91.02|92.94|91.64|92.19|90.89|309
1655301300000|2022-06-15 13:55:00|92.31|91.01|92.41|91.11|92.68|91.38|92.3|91|304
1655301600000|2022-06-15 14:00:00|92.4|91.1|92.84|91.54|92.92|91.62|92.4|91.1|260
1655301900000|2022-06-15 14:05:00|92.83|91.53|92.56|91.26|93.09|91.79|92.44|91.14|252
1655302200000|2022-06-15 14:10:00|92.55|91.25|92.25|90.95|92.55|91.25|92.15|90.85|256
1655302500000|2022-06-15 14:15:00|92.26|90.96|91.18|89.88|92.26|90.96|91.15|89.85|276
1655302800000|2022-06-15 14:20:00|91.17|89.87|91.44|90.14|91.68|90.38|90.92|89.62|242
1655303100000|2022-06-15 14:25:00|91.43|90.13|91.33|90.03|91.51|90.21|91.26|89.96|146
1655303400000|2022-06-15 14:30:00|91.28|89.98|91.25|89.95|91.39|90.09|90.94|89.64|254
1655303700000|2022-06-15 14:35:00|91.27|89.97|90.86|89.56|91.35|90.05|90.86|89.56|251
1655304000000|2022-06-15 14:40:00|90.85|89.55|91.02|89.72|91.46|90.16|90.77|89.47|235
1655304300000|2022-06-15 14:45:00|90.96|89.66|91.35|90.05|91.45|90.15|90.95|89.65|155
1655304600000|2022-06-15 14:50:00|91.38|90.08|90.34|89.04|91.43|90.13|90.3|89|177
1655304900000|2022-06-15 14:55:00|90.33|89.03|90.92|89.62|90.93|89.63|90.23|88.93|195
1655305200000|2022-06-15 15:00:00|90.91|89.61|91.15|89.85|91.31|90.01|90.53|89.23|255
1655305500000|2022-06-15 15:05:00|91.14|89.84|90.95|89.65|91.23|89.93|90.95|89.65|148
1655305800000|2022-06-15 15:10:00|90.93|89.63|90.95|89.65|91.32|90.02|90.92|89.62|177
1655306100000|2022-06-15 15:15:00|90.98|89.68|91.13|89.83|91.51|90.21|90.93|89.63|174
1655306400000|2022-06-15 15:20:00|91.14|89.84|90.86|89.56|91.23|89.93|90.64|89.34|258
1655306700000|2022-06-15 15:25:00|90.87|89.57|91.12|89.82|91.18|89.88|90.84|89.54|122
1655307000000|2022-06-15 15:30:00|91.13|89.83|91.04|89.74|91.27|89.97|90.83|89.53|212
1655307300000|2022-06-15 15:35:00|91.03|89.73|91.57|90.27|91.91|90.61|91.03|89.73|235
1655307600000|2022-06-15 15:40:00|91.55|90.25|91.61|90.31|91.73|90.43|91.51|90.21|78
1655307900000|2022-06-15 15:45:00|91.63|90.33|92.03|90.73|92.26|90.96|91.55|90.25|250
1655308200000|2022-06-15 15:50:00|92.02|90.72|92.15|90.85|92.21|90.91|91.94|90.64|114
1655308500000|2022-06-15 15:55:00|92.17|90.87|92.13|90.83|92.2|90.9|91.92|90.62|142
1655308800000|2022-06-15 16:00:00|92.12|90.82|92.26|90.96|92.65|91.35|92.04|90.74|208
1655309100000|2022-06-15 16:05:00|92.27|90.97|92.44|91.14|92.45|91.15|92.03|90.73|137
1655309400000|2022-06-15 16:10:00|92.5|91.2|92.04|90.74|92.54|91.24|92.03|90.73|132
1655309700000|2022-06-15 16:15:00|92.05|90.75|92.25|90.95|92.26|90.96|91.96|90.66|136
1655310000000|2022-06-15 16:20:00|92.26|90.96|91.78|90.48|92.32|91.02|91.64|90.34|165
1655310300000|2022-06-15 16:25:00|91.77|90.47|91.45|90.15|91.95|90.65|91.21|89.91|162
1655310600000|2022-06-15 16:30:00|91.44|90.14|90.65|89.35|91.44|90.14|90.65|89.35|319
1655310900000|2022-06-15 16:35:00|90.64|89.34|90.38|89.08|90.94|89.64|90.29|88.99|319
1655311200000|2022-06-15 16:40:00|90.37|89.07|89.96|88.66|90.43|89.13|89.86|88.56|296
1655311500000|2022-06-15 16:45:00|89.97|88.67|90.12|88.82|90.12|88.82|89.69|88.39|215
1655311800000|2022-06-15 16:50:00|90.13|88.83|89.85|88.55|90.15|88.85|89.82|88.52|170
1655312100000|2022-06-15 16:55:00|89.84|88.54|89.87|88.57|89.94|88.64|89.26|87.96|206
1655312400000|2022-06-15 17:00:00|89.85|88.55|89.65|88.35|89.95|88.65|89.44|88.14|130
1655312700000|2022-06-15 17:05:00|89.68|88.38|89.08|87.78|89.68|88.38|88.98|87.68|188
1655313000000|2022-06-15 17:10:00|89.07|87.77|89.55|88.25|89.62|88.32|88.99|87.69|158
1655313300000|2022-06-15 17:15:00|89.54|88.24|90.65|89.35|90.66|89.36|89.54|88.24|204
1655313600000|2022-06-15 17:20:00|90.7|89.4|90.35|89.05|90.99|89.69|90.14|88.84|221
1655313900000|2022-06-15 17:25:00|90.34|89.04|89.86|88.56|90.34|89.04|89.82|88.52|190
1655314200000|2022-06-15 17:30:00|89.85|88.55|90.05|88.75|90.33|89.03|89.15|87.85|347
1655314500000|2022-06-15 17:35:00|90.09|88.79|89.87|88.57|90.19|88.89|89.71|88.41|271
1655314800000|2022-06-15 17:40:00|89.88|88.58|90.02|88.72|90.34|89.04|89.88|88.58|186
1655315100000|2022-06-15 17:45:00|90.03|88.73|89.95|88.65|90.33|89.03|89.83|88.53|180
1655315400000|2022-06-15 17:50:00|89.94|88.64|91.37|90.07|91.38|90.08|89.86|88.56|213
1655315700000|2022-06-15 17:55:00|91.38|90.08|91.75|90.45|92.2|90.9|90.86|89.56|482
1655316000000|2022-06-15 18:00:00|91.76|90.46|90.58|89.28|92.18|90.88|90.28|88.98|792
1655316300000|2022-06-15 18:05:00|90.59|89.29|89.22|87.92|90.63|89.33|88.83|87.53|605
1655316600000|2022-06-15 18:10:00|89.21|87.91|89.06|87.76|89.43|88.13|88.16|86.86|520
1655316900000|2022-06-15 18:15:00|89.05|87.75|89.35|88.05|90|88.7|88.77|87.47|543
1655317200000|2022-06-15 18:20:00|89.36|88.06|89.17|87.87|90.02|88.72|88.87|87.57|418
1655317500000|2022-06-15 18:25:00|89.22|87.92|90.15|88.85|90.38|89.08|89.15|87.85|450
1655317800000|2022-06-15 18:30:00|90.14|88.84|89.83|88.53|90.25|88.95|89.05|87.75|522
1655318100000|2022-06-15 18:35:00|89.81|88.51|90.73|89.43|90.84|89.54|89.74|88.44|289
1655318400000|2022-06-15 18:40:00|91.23|89.93|94.94|93.64|94.96|93.66|91.23|89.93|156
1655318700000|2022-06-15 18:45:00|94.91|93.61|96.46|95.16|97.65|96.35|94.91|93.61|540
1655319000000|2022-06-15 18:50:00|96.45|95.15|96.03|94.73|96.61|95.31|94.92|93.62|665
1655319300000|2022-06-15 18:55:00|96|94.7|95.4|94.1|96.65|95.35|94.96|93.66|589
1655319600000|2022-06-15 19:00:00|95.39|94.09|96.8|95.5|97.28|95.98|95.36|94.06|589
1655319900000|2022-06-15 19:05:00|96.81|95.51|96.89|95.59|97.65|96.35|96.39|95.09|579
1655320200000|2022-06-15 19:10:00|96.88|95.58|96.85|95.55|97.29|95.99|96|94.7|501
1655320500000|2022-06-15 19:15:00|96.82|95.52|96.63|95.33|97.13|95.83|96.27|94.97|530
1655320800000|2022-06-15 19:20:00|96.62|95.32|97.58|96.28|97.66|96.36|96.47|95.17|430
1655321100000|2022-06-15 19:25:00|97.57|96.27|97.63|96.33|97.95|96.65|97.16|95.86|443
1655321400000|2022-06-15 19:30:00|97.62|96.32|98.71|97.41|98.71|97.41|97.26|95.96|435
1655321700000|2022-06-15 19:35:00|98.75|97.45|97.97|96.67|98.83|97.53|97.86|96.56|480
1655322000000|2022-06-15 19:40:00|97.96|96.66|97.58|96.28|98.11|96.81|97.46|96.16|411
1655322300000|2022-06-15 19:45:00|97.56|96.26|98.06|96.76|98.2|96.9|97.47|96.17|406
1655322600000|2022-06-15 19:50:00|98.07|96.77|97.2|95.9|98.07|96.77|96.96|95.66|276
1655322900000|2022-06-15 19:55:00|97.21|95.91|97.25|95.95|97.61|96.31|97.21|95.91|293
1655323200000|2022-06-15 20:00:00|97.28|95.98|97.59|96.29|97.85|96.55|97.04|95.74|279
1655323500000|2022-06-15 20:05:00|97.58|96.28|97.84|96.54|97.9|96.6|97.46|96.16|187
1655323800000|2022-06-15 20:10:00|97.83|96.53|97.27|95.97|97.88|96.58|97.24|95.94|179
1655324100000|2022-06-15 20:15:00|97.28|95.98|96.78|95.48|97.5|96.2|96.65|95.35|296
1655324400000|2022-06-15 20:20:00|96.79|95.49|96.98|95.68|97.08|95.78|96.74|95.44|201
1655324700000|2022-06-15 20:25:00|96.97|95.67|97.03|95.73|97.17|95.87|96.91|95.61|169
1655325000000|2022-06-15 20:30:00|97.02|95.72|97.28|95.98|97.44|96.14|96.86|95.56|202
1655325300000|2022-06-15 20:35:00|97.33|96.03|97.64|96.34|97.89|96.59|97.25|95.95|157
1655325600000|2022-06-15 20:40:00|97.65|96.35|97.96|96.66|97.98|96.68|97.54|96.24|148
1655325900000|2022-06-15 20:45:00|97.95|96.65|98.06|96.76|98.27|96.97|97.83|96.53|184
1655326200000|2022-06-15 20:50:00|98.05|96.75|98.02|96.72|98.13|96.83|97.84|96.54|153
1655326500000|2022-06-15 20:55:00|98.07|96.77|97.82|96.52|98.14|96.84|97.81|96.51|106
1655326800000|2022-06-15 21:00:00|97.83|96.53|97.81|96.51|97.97|96.67|97.74|96.44|102
1655327100000|2022-06-15 21:05:00|97.82|96.52|98.12|96.82|98.12|96.82|97.81|96.51|99
1655327400000|2022-06-15 21:10:00|98.15|96.85|98.16|96.86|98.34|97.04|98.12|96.82|73
1655327700000|2022-06-15 21:15:00|98.21|96.91|98.33|97.03|98.39|97.09|98.21|96.91|41
1655328000000|2022-06-15 21:20:00|98.34|97.04|98.47|97.17|98.63|97.33|98.33|97.03|55
1655328300000|2022-06-15 21:25:00|98.46|97.16|98.62|97.32|98.63|97.33|98.44|97.14|53
1655328600000|2022-06-15 21:30:00|98.6|97.3|98.55|97.25|98.62|97.32|98.45|97.15|50
1655328900000|2022-06-15 21:35:00|98.56|97.26|99.39|98.09|99.4|98.1|98.54|97.24|128
1655329200000|2022-06-15 21:40:00|99.35|98.05|99.64|98.34|99.92|98.62|99.33|98.03|121
1655329500000|2022-06-15 21:45:00|99.7|98.4|100.15|98.85|100.18|98.88|99.62|98.32|134
1655329800000|2022-06-15 21:50:00|100.16|98.86|99.84|98.54|100.48|99.18|99.82|98.52|125
1655330100000|2022-06-15 21:55:00|99.86|98.56|99.56|98.26|100.01|98.71|99.56|98.26|128
1655330400000|2022-06-15 22:00:00|99.57|98.27|100.48|99.18|100.5|99.2|99.57|98.27|145
1655330700000|2022-06-15 22:05:00|100.5|99.2|100.65|99.35|101.82|100.52|100.45|99.15|296
1655331000000|2022-06-15 22:10:00|100.63|99.33|101.13|99.83|101.33|100.03|100.48|99.18|206
1655331300000|2022-06-15 22:15:00|101.14|99.84|100.57|99.27|101.35|100.05|100.56|99.26|195
1655331600000|2022-06-15 22:20:00|100.6|99.3|100.65|99.35|100.76|99.46|100.36|99.06|168
1655331900000|2022-06-15 22:25:00|100.64|99.34|101.9|100.6|102.12|100.82|100.64|99.34|367
1655332200000|2022-06-15 22:30:00|101.91|100.61|101.84|100.54|102.09|100.79|101.44|100.14|246
1655332500000|2022-06-15 22:35:00|101.83|100.53|101.32|100.02|101.85|100.55|101.16|99.86|157
1655332800000|2022-06-15 22:40:00|101.26|99.96|100.93|99.63|101.36|100.06|100.75|99.45|174
1655333100000|2022-06-15 22:45:00|100.94|99.64|100.56|99.26|100.94|99.64|100.45|99.15|170
1655333400000|2022-06-15 22:50:00|100.55|99.25|100.37|99.07|100.55|99.25|100.13|98.83|99
1655333700000|2022-06-15 22:55:00|100.36|99.06|100.22|98.92|100.37|99.07|99.98|98.68|119
1655334000000|2022-06-15 23:00:00|100.17|98.87|100.18|98.88|100.29|98.99|99.77|98.47|149
1655334300000|2022-06-15 23:05:00|100.17|98.87|100.43|99.13|100.46|99.16|100.14|98.84|84
1655334600000|2022-06-15 23:10:00|100.44|99.14|100.61|99.31|100.64|99.34|100.43|99.13|59
1655334900000|2022-06-15 23:15:00|100.57|99.27|101.18|99.88|101.28|99.98|100.46|99.16|80
1655335200000|2022-06-15 23:20:00|101.21|99.91|101.45|100.15|101.53|100.23|101.16|99.86|101
1655335500000|2022-06-15 23:25:00|101.44|100.14|101.47|100.17|101.59|100.29|101.17|99.87|145
1655335800000|2022-06-15 23:30:00|101.51|100.21|100.97|99.67|101.55|100.25|100.58|99.28|208
1655336100000|2022-06-15 23:35:00|101.02|99.72|100.57|99.27|101.05|99.75|100.37|99.07|202
1655336400000|2022-06-15 23:40:00|100.56|99.26|100.59|99.29|100.85|99.55|100.26|98.96|152
1655336700000|2022-06-15 23:45:00|100.6|99.3|101.39|100.09|101.42|100.12|100.57|99.27|305
1655337000000|2022-06-15 23:50:00|101.38|100.08|100.94|99.64|101.38|100.08|100.94|99.64|160
1655337300000|2022-06-15 23:55:00|100.95|99.65|101.49|100.19|101.63|100.33|100.93|99.63|168
1655337600000|2022-06-16 00:00:00|101.54|100.24|102.68|101.38|102.71|101.41|101.35|100.05|248
1655337900000|2022-06-16 00:05:00|102.76|101.46|102.47|101.17|102.99|101.69|102.18|100.88|394
1655338200000|2022-06-16 00:10:00|102.46|101.16|102.25|100.95|102.51|101.21|102.05|100.75|300
1655338500000|2022-06-16 00:15:00|102.26|100.96|101.38|100.08|102.26|100.96|101.35|100.05|217
1655338800000|2022-06-16 00:20:00|101.37|100.07|100.76|99.46|101.42|100.12|100.75|99.45|230
1655339100000|2022-06-16 00:25:00|100.77|99.47|100.98|99.68|101.12|99.82|100.76|99.46|134
1655339400000|2022-06-16 00:30:00|100.99|99.69|101.05|99.75|101.33|100.03|100.85|99.55|201
1655339700000|2022-06-16 00:35:00|101.04|99.74|100.93|99.63|101.51|100.21|100.79|99.49|144
1655340000000|2022-06-16 00:40:00|100.94|99.64|100.67|99.37|101|99.7|100.65|99.35|124
1655340300000|2022-06-16 00:45:00|100.7|99.4|100.68|99.38|101.11|99.81|100.68|99.38|145
1655340600000|2022-06-16 00:50:00|100.65|99.35|100.97|99.67|101.08|99.78|100.56|99.26|188
1655340900000|2022-06-16 00:55:00|100.96|99.66|101.18|99.88|101.26|99.96|100.95|99.65|136
1655341200000|2022-06-16 01:00:00|101.17|99.87|101.4|100.1|101.51|100.21|101.16|99.86|168
1655341500000|2022-06-16 01:05:00|101.39|100.09|101.35|100.05|101.57|100.27|101.19|99.89|121
1655341800000|2022-06-16 01:10:00|101.37|100.07|102.43|101.13|102.43|101.13|101.35|100.05|223
1655342100000|2022-06-16 01:15:00|102.49|101.19|101.67|100.37|102.53|101.23|101.67|100.37|257
1655342400000|2022-06-16 01:20:00|101.65|100.35|101.26|99.96|101.66|100.36|101.25|99.95|169
1655342700000|2022-06-16 01:25:00|101.27|99.97|101.26|99.96|101.44|100.14|101.19|99.89|153
1655343000000|2022-06-16 01:30:00|101.25|99.95|101.14|99.84|101.4|100.1|100.98|99.68|205
1655343300000|2022-06-16 01:35:00|101.15|99.85|100.77|99.47|101.24|99.94|100.74|99.44|167
1655343600000|2022-06-16 01:40:00|100.78|99.48|100.84|99.54|100.97|99.67|100.72|99.42|196
1655343900000|2022-06-16 01:45:00|100.85|99.55|100.75|99.45|100.99|99.69|100.64|99.34|150
1655344200000|2022-06-16 01:50:00|100.78|99.48|100.55|99.25|100.84|99.54|100.53|99.23|132
1655344500000|2022-06-16 01:55:00|100.56|99.26|100.11|98.81|100.56|99.26|100.05|98.75|233
1655344800000|2022-06-16 02:00:00|100.1|98.8|100.7|99.4|100.7|99.4|100.04|98.74|111
1655345100000|2022-06-16 02:05:00|100.74|99.44|100.82|99.52|101.07|99.77|100.74|99.44|130
1655345400000|2022-06-16 02:10:00|100.83|99.53|100.89|99.59|100.94|99.64|100.63|99.33|118
1655345700000|2022-06-16 02:15:00|100.85|99.55|100.87|99.57|101.34|100.04|100.81|99.51|157
1655346000000|2022-06-16 02:20:00|100.86|99.56|100.67|99.37|101.18|99.88|100.46|99.16|136
1655346300000|2022-06-16 02:25:00|100.65|99.35|100.58|99.28|100.93|99.63|100.35|99.05|131
1655346600000|2022-06-16 02:30:00|100.6|99.3|100.77|99.47|100.83|99.53|100.55|99.25|92
1655346900000|2022-06-16 02:35:00|100.76|99.46|100.47|99.17|100.82|99.52|100.44|99.14|75
1655347200000|2022-06-16 02:40:00|100.53|99.23|100.5|99.2|100.6|99.3|100.32|99.02|110
1655347500000|2022-06-16 02:45:00|100.52|99.22|100.8|99.5|100.83|99.53|100.42|99.12|127
1655347800000|2022-06-16 02:50:00|100.77|99.47|100.79|99.49|100.85|99.55|100.73|99.43|125
1655348100000|2022-06-16 02:55:00|100.78|99.48|100.68|99.38|100.84|99.54|100.68|99.38|101
1655348400000|2022-06-16 03:00:00|100.66|99.36|100.88|99.58|101.13|99.83|100.66|99.36|91
1655348700000|2022-06-16 03:05:00|100.9|99.6|100.4|99.1|101.01|99.71|100.31|99.01|139
1655349000000|2022-06-16 03:10:00|100.47|99.17|100.13|98.83|100.6|99.3|100.13|98.83|125
1655349300000|2022-06-16 03:15:00|100.14|98.84|99.88|98.58|100.48|99.18|99.83|98.53|230
1655349600000|2022-06-16 03:20:00|99.9|98.6|100.03|98.73|100.11|98.81|99.83|98.53|134
1655349900000|2022-06-16 03:25:00|100.05|98.75|100.01|98.71|100.14|98.84|99.9|98.6|124
1655350200000|2022-06-16 03:30:00|100.02|98.72|100.15|98.85|100.24|98.94|99.91|98.61|103
1655350500000|2022-06-16 03:35:00|100.13|98.83|100.12|98.82|100.22|98.92|100.06|98.76|73
1655350800000|2022-06-16 03:40:00|100.11|98.81|99.58|98.28|100.22|98.92|99.5|98.2|132
1655351100000|2022-06-16 03:45:00|99.59|98.29|99.81|98.51|99.92|98.62|99.5|98.2|116
1655351400000|2022-06-16 03:50:00|99.82|98.52|99.83|98.53|99.97|98.67|99.81|98.51|98
1655351700000|2022-06-16 03:55:00|99.81|98.51|99.61|98.31|99.95|98.65|99.61|98.31|105
1655352000000|2022-06-16 04:00:00|99.63|98.33|99.82|98.52|100.14|98.84|99.63|98.33|108
1655352300000|2022-06-16 04:05:00|99.81|98.51|100.07|98.77|100.13|98.83|99.71|98.41|164
1655352600000|2022-06-16 04:10:00|100.11|98.81|100.37|99.07|100.41|99.11|99.99|98.69|114
1655352900000|2022-06-16 04:15:00|100.36|99.06|100.35|99.05|100.49|99.19|100.25|98.95|91
1655353200000|2022-06-16 04:20:00|100.37|99.07|100.29|98.99|100.41|99.11|100.25|98.95|59
1655353500000|2022-06-16 04:25:00|100.26|98.96|100.31|99.01|100.38|99.08|100.26|98.96|63
1655353800000|2022-06-16 04:30:00|100.33|99.03|100.33|99.03|100.35|99.05|100.2|98.9|54
1655354100000|2022-06-16 04:35:00|100.34|99.04|100.03|98.73|100.34|99.04|99.86|98.56|61
1655354400000|2022-06-16 04:40:00|100.04|98.74|99.26|97.96|100.06|98.76|99.24|97.94|122
1655354700000|2022-06-16 04:45:00|99.27|97.97|99.23|97.93|99.39|98.09|99.09|97.79|160
1655355000000|2022-06-16 04:50:00|99.18|97.88|98.99|97.69|99.27|97.97|98.8|97.5|180
1655355300000|2022-06-16 04:55:00|98.96|97.66|98.92|97.62|99.1|97.8|98.92|97.62|94
1655355600000|2022-06-16 05:00:00|98.93|97.63|98.99|97.69|99.1|97.8|98.85|97.55|112
1655355900000|2022-06-16 05:05:00|99|97.7|99.5|98.2|99.53|98.23|98.94|97.64|77
1655356200000|2022-06-16 05:10:00|99.51|98.21|99|97.7|100.2|98.9|98.97|97.67|274
1655356500000|2022-06-16 05:15:00|98.99|97.69|99.55|98.25|99.57|98.27|98.99|97.69|145
1655356800000|2022-06-16 05:20:00|99.54|98.24|99.29|97.99|99.67|98.37|99.21|97.91|130
1655357100000|2022-06-16 05:25:00|99.3|98|99.32|98.02|99.45|98.15|99.3|98|98
1655357400000|2022-06-16 05:30:00|99.31|98.01|99.21|97.91|99.4|98.1|99.18|97.88|99
1655357700000|2022-06-16 05:35:00|99.22|97.92|99.1|97.8|99.23|97.93|99.07|97.77|122
1655358000000|2022-06-16 05:40:00|99.11|97.81|99.02|97.72|99.2|97.9|98.87|97.57|134
1655358300000|2022-06-16 05:45:00|99.03|97.73|98.71|97.41|99.1|97.8|98.7|97.4|141
1655358600000|2022-06-16 05:50:00|98.65|97.35|98.37|97.07|98.65|97.35|98.08|96.78|173
1655358900000|2022-06-16 05:55:00|98.41|97.11|98.47|97.17|98.56|97.26|98.35|97.05|89
1655359200000|2022-06-16 06:00:00|98.44|97.14|98.55|97.25|98.65|97.35|98.41|97.11|102
1655359500000|2022-06-16 06:05:00|98.56|97.26|98.51|97.21|98.67|97.37|98.43|97.13|49
1655359800000|2022-06-16 06:10:00|98.53|97.23|98.5|97.2|98.61|97.31|98.38|97.08|98
1655360100000|2022-06-16 06:15:00|98.51|97.21|98.5|97.2|98.62|97.32|98.44|97.14|72
1655360400000|2022-06-16 06:20:00|98.49|97.19|98.23|96.93|98.57|97.27|98.12|96.82|124
1655360700000|2022-06-16 06:25:00|98.24|96.94|98.21|96.91|98.41|97.11|98.21|96.91|117
1655361000000|2022-06-16 06:30:00|98.22|96.92|97.98|96.68|98.3|97|97.82|96.52|168
1655361300000|2022-06-16 06:35:00|97.97|96.67|97.78|96.48|98.05|96.75|97.69|96.39|125
1655361600000|2022-06-16 06:40:00|97.79|96.49|97.57|96.27|97.8|96.5|97.51|96.21|91
1655361900000|2022-06-16 06:45:00|97.62|96.32|97.51|96.21|97.64|96.34|97.28|95.98|86
1655362200000|2022-06-16 06:50:00|97.5|96.2|97.31|96.01|97.59|96.29|97.25|95.95|97
1655362500000|2022-06-16 06:55:00|97.32|96.02|97.45|96.15|97.49|96.19|97.12|95.82|106
1655362800000|2022-06-16 07:00:00|97.43|96.13|97.92|96.62|97.94|96.64|97.43|96.13|161
1655363100000|2022-06-16 07:05:00|97.93|96.63|97.99|96.69|98.03|96.73|97.85|96.55|110
1655363400000|2022-06-16 07:10:00|98|96.7|97.92|96.62|98.09|96.79|97.9|96.6|155
1655363700000|2022-06-16 07:15:00|97.91|96.61|97.49|96.19|97.95|96.65|97.4|96.1|176
1655364000000|2022-06-16 07:20:00|97.48|96.18|96.92|95.62|97.58|96.28|96.91|95.61|172
1655364300000|2022-06-16 07:25:00|96.93|95.63|97.11|95.81|97.19|95.89|96.74|95.44|188
1655364600000|2022-06-16 07:30:00|97.12|95.82|96.9|95.6|97.12|95.82|96.56|95.26|203
1655364900000|2022-06-16 07:35:00|96.89|95.59|96.68|95.38|97.03|95.73|96.63|95.33|219
1655365200000|2022-06-16 07:40:00|96.67|95.37|96.45|95.15|96.71|95.41|96.3|95|193
1655365500000|2022-06-16 07:45:00|96.44|95.14|96.65|95.35|96.68|95.38|96.42|95.12|157
1655365800000|2022-06-16 07:50:00|96.64|95.34|96.53|95.23|96.64|95.34|96.34|95.04|209
1655366100000|2022-06-16 07:55:00|96.54|95.24|96.62|95.32|96.69|95.39|96.34|95.04|142
1655366400000|2022-06-16 08:00:00|96.61|95.31|96.65|95.35|96.69|95.39|96.34|95.04|121
1655366700000|2022-06-16 08:05:00|96.66|95.36|96.22|94.92|96.66|95.36|96.22|94.92|142
1655367000000|2022-06-16 08:10:00|96.21|94.91|96.13|94.83|96.27|94.97|96.09|94.79|124
1655367300000|2022-06-16 08:15:00|96.14|94.84|96.11|94.81|96.26|94.96|95.99|94.69|107
1655367600000|2022-06-16 08:20:00|96.12|94.82|96.39|95.09|96.42|95.12|96.11|94.81|126
1655367900000|2022-06-16 08:25:00|96.38|95.08|96.84|95.54|96.85|95.55|96.35|95.05|127
1655368200000|2022-06-16 08:30:00|96.85|95.55|97.13|95.83|97.32|96.02|96.74|95.44|185
1655368500000|2022-06-16 08:35:00|97.12|95.82|97.29|95.99|97.38|96.08|97.04|95.74|137
1655368800000|2022-06-16 08:40:00|97.26|95.96|96.91|95.61|97.27|95.97|96.81|95.51|128
1655369100000|2022-06-16 08:45:00|96.92|95.62|97.02|95.72|97.04|95.74|96.8|95.5|117
1655369400000|2022-06-16 08:50:00|97.03|95.73|97.14|95.84|97.14|95.84|96.67|95.37|136
1655369700000|2022-06-16 08:55:00|97.13|95.83|97.05|95.75|97.22|95.92|97.01|95.71|120
1655370000000|2022-06-16 09:00:00|97.04|95.74|96.43|95.13|97.07|95.77|96.34|95.04|196
1655370300000|2022-06-16 09:05:00|96.41|95.11|95.74|94.44|96.41|95.11|95.6|94.3|331
1655370600000|2022-06-16 09:10:00|95.73|94.43|95.46|94.16|95.75|94.45|95.25|93.95|221
1655370900000|2022-06-16 09:15:00|95.47|94.17|95.17|93.87|95.52|94.22|94.97|93.67|259
1655371200000|2022-06-16 09:20:00|95.18|93.88|94.98|93.68|95.32|94.02|94.96|93.66|193
1655371500000|2022-06-16 09:25:00|94.99|93.69|94.96|93.66|95.11|93.81|94.74|93.44|279
1655371800000|2022-06-16 09:30:00|94.97|93.67|94.51|93.21|94.98|93.68|94.41|93.11|211
1655372100000|2022-06-16 09:35:00|94.5|93.2|94.03|92.73|94.55|93.25|94.03|92.73|145
1655372400000|2022-06-16 09:40:00|94.06|92.76|94.1|92.8|94.21|92.91|93.87|92.57|139
1655372700000|2022-06-16 09:45:00|94.09|92.79|93.94|92.64|94.28|92.98|93.85|92.55|141
1655373000000|2022-06-16 09:50:00|93.95|92.65|94.13|92.83|94.14|92.84|93.75|92.45|152
1655373300000|2022-06-16 09:55:00|94.12|92.82|94.39|93.09|94.41|93.11|94.09|92.79|90
1655373600000|2022-06-16 10:00:00|94.41|93.11|94.13|92.83|94.51|93.21|94.12|92.82|115
1655373900000|2022-06-16 10:05:00|94.12|92.82|94.07|92.77|94.13|92.83|93.89|92.59|67
1655374200000|2022-06-16 10:10:00|94.08|92.78|93.94|92.64|94.15|92.85|93.85|92.55|132
1655374500000|2022-06-16 10:15:00|93.95|92.65|94.04|92.74|94.16|92.86|93.84|92.54|116
1655374800000|2022-06-16 10:20:00|94.05|92.75|93.95|92.65|94.12|92.82|93.92|92.62|84
1655375100000|2022-06-16 10:25:00|93.97|92.67|93.35|92.05|93.97|92.67|93.17|91.87|189
1655375400000|2022-06-16 10:30:00|93.34|92.04|93.04|91.74|93.44|92.14|93.04|91.74|90
1655375700000|2022-06-16 10:35:00|93.05|91.75|92.92|91.62|93.31|92.01|92.9|91.6|169
1655376000000|2022-06-16 10:40:00|92.91|91.61|93.18|91.88|93.2|91.9|92.79|91.49|163
1655376300000|2022-06-16 10:45:00|93.19|91.89|93.1|91.8|93.24|91.94|93.03|91.73|123
1655376600000|2022-06-16 10:50:00|93.13|91.83|94.14|92.84|94.42|93.12|92.83|91.53|258
1655376900000|2022-06-16 10:55:00|94.15|92.85|94.24|92.94|94.65|93.35|93.73|92.43|286
1655377200000|2022-06-16 11:00:00|94.23|92.93|94.45|93.15|94.45|93.15|93.94|92.64|264
1655377500000|2022-06-16 11:05:00|94.47|93.17|94.33|93.03|94.65|93.35|94.25|92.95|195
1655377800000|2022-06-16 11:10:00|94.32|93.02|94.39|93.09|94.39|93.09|94.17|92.87|175
1655378100000|2022-06-16 11:15:00|94.38|93.08|94.16|92.86|94.39|93.09|94.08|92.78|151
1655378400000|2022-06-16 11:20:00|94.15|92.85|93.34|92.04|94.16|92.86|93.34|92.04|206
1655378700000|2022-06-16 11:25:00|93.38|92.08|93.48|92.18|93.72|92.42|93.29|91.99|160
1655379000000|2022-06-16 11:30:00|93.54|92.24|93.92|92.62|93.92|92.62|93.19|91.89|192
1655379300000|2022-06-16 11:35:00|93.91|92.61|93.74|92.44|94.01|92.71|93.74|92.44|164
1655379600000|2022-06-16 11:40:00|93.73|92.43|93.74|92.44|93.95|92.65|93.71|92.41|161
1655379900000|2022-06-16 11:45:00|93.75|92.45|93.21|91.91|93.75|92.45|93.11|91.81|213
1655380200000|2022-06-16 11:50:00|93.22|91.92|92.56|91.26|93.33|92.03|92.52|91.22|136
1655380500000|2022-06-16 11:55:00|92.55|91.25|93.22|91.92|93.32|92.02|92.25|90.95|264
1655380800000|2022-06-16 12:00:00|93.17|91.87|93.57|92.27|93.62|92.32|93.13|91.83|204
1655381100000|2022-06-16 12:05:00|93.58|92.28|93.64|92.34|93.67|92.37|93.41|92.11|122
1655381400000|2022-06-16 12:10:00|93.65|92.35|93.66|92.36|93.72|92.42|93.52|92.22|83
1655381700000|2022-06-16 12:15:00|93.65|92.35|93.04|91.74|93.7|92.4|92.95|91.65|193
1655382000000|2022-06-16 12:20:00|93.05|91.75|94.58|93.28|94.58|93.28|93.05|91.75|233
1655382300000|2022-06-16 12:25:00|94.62|93.32|94.74|93.44|95.38|94.08|94.26|92.96|331
1655382600000|2022-06-16 12:30:00|94.75|93.45|95.16|93.86|95.66|94.36|94.59|93.29|424
1655382900000|2022-06-16 12:35:00|95.15|93.85|94.91|93.61|95.18|93.88|94.87|93.57|317
1655383200000|2022-06-16 12:40:00|94.92|93.62|94.44|93.14|94.92|93.62|94.18|92.88|258
1655383500000|2022-06-16 12:45:00|94.43|93.13|94.35|93.05|94.59|93.29|93.93|92.63|243
1655383800000|2022-06-16 12:50:00|94.36|93.06|93.95|92.65|94.39|93.09|93.84|92.54|216
1655384100000|2022-06-16 12:55:00|93.96|92.66|93.6|92.3|94.01|92.71|93.6|92.3|164
1655384400000|2022-06-16 13:00:00|93.58|92.28|94.65|93.35|94.67|93.37|93.53|92.23|188
1655384700000|2022-06-16 13:05:00|94.72|93.42|94.58|93.28|94.86|93.56|94.19|92.89|185
1655385000000|2022-06-16 13:10:00|94.57|93.27|94.57|93.27|94.86|93.56|94.24|92.94|191
1655385300000|2022-06-16 13:15:00|94.56|93.26|94.03|92.73|94.68|93.38|94.01|92.71|217
1655385600000|2022-06-16 13:20:00|94.04|92.74|94.29|92.99|94.31|93.01|94.03|92.73|155
1655385900000|2022-06-16 13:25:00|94.28|92.98|94.45|93.15|94.52|93.22|94.14|92.84|201
1655386200000|2022-06-16 13:30:00|94.44|93.14|93.39|92.09|95.14|93.84|93.15|91.85|452
1655386500000|2022-06-16 13:35:00|93.38|92.08|93.38|92.08|94.36|93.06|93.09|91.79|482
1655386800000|2022-06-16 13:40:00|93.36|92.06|93.19|91.89|93.97|92.67|92.96|91.66|393
1655387100000|2022-06-16 13:45:00|93.22|91.92|93.9|92.6|94.08|92.78|93.07|91.77|371
1655387400000|2022-06-16 13:50:00|93.86|92.56|92.44|91.14|93.86|92.56|91.76|90.46|420
1655387700000|2022-06-16 13:55:00|92.43|91.13|92.78|91.48|92.98|91.68|92.12|90.82|334
1655388000000|2022-06-16 14:00:00|92.75|91.45|91.75|90.45|92.75|91.45|91.73|90.43|424
1655388300000|2022-06-16 14:05:00|91.74|90.44|92.2|90.9|92.22|90.92|91.57|90.27|403
1655388600000|2022-06-16 14:10:00|92.19|90.89|92.14|90.84|92.36|91.06|91.85|90.55|246
1655388900000|2022-06-16 14:15:00|92.13|90.83|92.61|91.31|93.11|91.81|91.95|90.65|308
1655389200000|2022-06-16 14:20:00|92.6|91.3|92.78|91.48|93.22|91.92|92.6|91.3|317
1655389500000|2022-06-16 14:25:00|92.76|91.46|93.27|91.97|93.42|92.12|92.76|91.46|220
1655389800000|2022-06-16 14:30:00|93.23|91.93|93.47|92.17|93.95|92.65|93.03|91.73|325
1655390100000|2022-06-16 14:35:00|93.46|92.16|93.15|91.85|93.64|92.34|93.13|91.83|223
1655390400000|2022-06-16 14:40:00|93.19|91.89|92.95|91.65|93.57|92.27|92.95|91.65|219
1655390700000|2022-06-16 14:45:00|92.93|91.63|93.37|92.07|93.57|92.27|92.73|91.43|307
1655391000000|2022-06-16 14:50:00|93.35|92.05|93.43|92.13|93.45|92.15|92.68|91.38|296
1655391300000|2022-06-16 14:55:00|93.49|92.19|92.95|91.65|93.65|92.35|92.93|91.63|230
1655391600000|2022-06-16 15:00:00|92.96|91.66|93.53|92.23|93.57|92.27|92.95|91.65|264
1655391900000|2022-06-16 15:05:00|93.54|92.24|94.23|92.93|94.29|92.99|93.42|92.12|263
1655392200000|2022-06-16 15:10:00|94.25|92.95|94.31|93.01|94.57|93.27|94.03|92.73|244
1655392500000|2022-06-16 15:15:00|94.32|93.02|93.97|92.67|94.75|93.45|93.84|92.54|272
1655392800000|2022-06-16 15:20:00|93.98|92.68|94.27|92.97|94.36|93.06|93.83|92.53|238
1655393100000|2022-06-16 15:25:00|94.24|92.94|94.55|93.25|95|93.7|94.21|92.91|221
1655393400000|2022-06-16 15:30:00|94.56|93.26|94.48|93.18|94.67|93.37|94.28|92.98|186
1655393700000|2022-06-16 15:35:00|94.47|93.17|95|93.7|95.02|93.72|94.23|92.93|116
1655394000000|2022-06-16 15:40:00|94.98|93.68|94.89|93.59|95.01|93.71|94.6|93.3|222
1655394300000|2022-06-16 15:45:00|94.88|93.58|94.75|93.45|95.06|93.76|94.6|93.3|187
1655394600000|2022-06-16 15:50:00|94.78|93.48|94.25|92.95|94.78|93.48|94.12|92.82|224
1655394900000|2022-06-16 15:55:00|94.24|92.94|94.5|93.2|94.51|93.21|94.1|92.8|103
1655395200000|2022-06-16 16:00:00|94.49|93.19|93.92|92.62|94.49|93.19|93.85|92.55|224
1655395500000|2022-06-16 16:05:00|93.91|92.61|94.04|92.74|94.13|92.83|93.85|92.55|93
1655395800000|2022-06-16 16:10:00|94|92.7|93.69|92.39|94.05|92.75|93.69|92.39|214
1655396100000|2022-06-16 16:15:00|93.68|92.38|94.16|92.86|94.27|92.97|93.58|92.28|193
1655396400000|2022-06-16 16:20:00|94.15|92.85|94.51|93.21|94.57|93.27|94.04|92.74|224
1655396700000|2022-06-16 16:25:00|94.55|93.25|94.6|93.3|94.66|93.36|94.43|93.13|154
1655397000000|2022-06-16 16:30:00|94.63|93.33|94.53|93.23|94.77|93.47|94.33|93.03|178
1655397300000|2022-06-16 16:35:00|94.52|93.22|94.62|93.32|94.63|93.33|94.32|93.02|92
1655397600000|2022-06-16 16:40:00|94.65|93.35|94.7|93.4|94.76|93.46|94.5|93.2|100
1655397900000|2022-06-16 16:45:00|94.73|93.43|95.02|93.72|95.13|93.83|94.41|93.11|164
1655398200000|2022-06-16 16:50:00|95.03|93.73|94.93|93.63|95.25|93.95|94.91|93.61|170
1655398500000|2022-06-16 16:55:00|94.92|93.62|95.03|93.73|95.03|93.73|94.82|93.52|173
1655398800000|2022-06-16 17:00:00|95.07|93.77|94.93|93.63|95.08|93.78|94.88|93.58|142
1655399100000|2022-06-16 17:05:00|94.92|93.62|95.06|93.76|95.07|93.77|94.72|93.42|190
1655399400000|2022-06-16 17:10:00|95.05|93.75|95.23|93.93|95.27|93.97|95.01|93.71|140
1655399700000|2022-06-16 17:15:00|95.22|93.92|95.24|93.94|95.71|94.41|95.11|93.81|176
1655400000000|2022-06-16 17:20:00|95.23|93.93|95.11|93.81|95.34|94.04|95.02|93.72|195
1655400300000|2022-06-16 17:25:00|95.12|93.82|95.33|94.03|95.44|94.14|94.93|93.63|167
1655400600000|2022-06-16 17:30:00|95.35|94.05|95.5|94.2|95.52|94.22|95.15|93.85|142
1655400900000|2022-06-16 17:35:00|95.51|94.21|95.33|94.03|95.53|94.23|95.22|93.92|142
1655401200000|2022-06-16 17:40:00|95.35|94.05|94.94|93.64|95.35|94.05|94.94|93.64|171
1655401500000|2022-06-16 17:45:00|94.93|93.63|94.75|93.45|95.12|93.82|94.71|93.41|207
1655401800000|2022-06-16 17:50:00|94.76|93.46|94.7|93.4|94.79|93.49|94.64|93.34|125
1655402100000|2022-06-16 17:55:00|94.72|93.42|94.71|93.41|94.75|93.45|94.63|93.33|101
1655402400000|2022-06-16 18:00:00|94.69|93.39|94.76|93.46|94.86|93.56|94.67|93.37|106
1655402700000|2022-06-16 18:05:00|94.78|93.48|94.41|93.11|94.88|93.58|94.11|92.81|146
1655403000000|2022-06-16 18:10:00|94.4|93.1|94.3|93|94.54|93.24|94.24|92.94|111
1655403300000|2022-06-16 18:15:00|94.29|92.99|94.26|92.96|94.34|93.04|94.11|92.81|142
1655403600000|2022-06-16 18:20:00|94.25|92.95|94.21|92.91|94.38|93.08|93.96|92.66|125
1655403900000|2022-06-16 18:25:00|94.2|92.9|94.15|92.85|94.27|92.97|94.12|92.82|47
1655404200000|2022-06-16 18:30:00|94.12|92.82|94.23|92.93|94.34|93.04|94.11|92.81|80
1655404500000|2022-06-16 18:35:00|94.22|92.92|94.41|93.11|94.41|93.11|93.91|92.61|100
1655404800000|2022-06-16 18:40:00|94.43|93.13|94.38|93.08|94.53|93.23|94.34|93.04|25
1655405100000|2022-06-16 18:45:00|94.37|93.07|93.92|92.62|94.53|93.23|93.91|92.61|145
1655405400000|2022-06-16 18:50:00|93.93|92.63|94.03|92.73|94.19|92.89|93.93|92.63|109
1655405700000|2022-06-16 18:55:00|94.06|92.76|94.45|93.15|94.45|93.15|94.04|92.74|69
1655406000000|2022-06-16 19:00:00|94.44|93.14|94.6|93.3|94.9|93.6|94.41|93.11|96
1655406300000|2022-06-16 19:05:00|94.59|93.29|94.99|93.69|95|93.7|94.41|93.11|119
1655406600000|2022-06-16 19:10:00|94.95|93.65|94.37|93.07|95.03|93.73|94.23|92.93|193
1655406900000|2022-06-16 19:15:00|94.36|93.06|94.48|93.18|94.48|93.18|94.19|92.89|145
1655407200000|2022-06-16 19:20:00|94.5|93.2|94.43|93.13|94.6|93.3|94.41|93.11|117
1655407500000|2022-06-16 19:25:00|94.42|93.12|94.52|93.22|94.59|93.29|94.41|93.11|118
1655407800000|2022-06-16 19:30:00|94.51|93.21|93.62|92.32|94.57|93.27|93.62|92.32|172
1655408100000|2022-06-16 19:35:00|93.63|92.33|93.12|91.82|93.74|92.44|92.6|91.3|372
1655408400000|2022-06-16 19:40:00|93.16|91.86|93.24|91.94|93.46|92.16|93.13|91.83|202
1655408700000|2022-06-16 19:45:00|93.25|91.95|92.71|91.41|93.43|92.13|92.67|91.37|193
1655409000000|2022-06-16 19:50:00|92.74|91.44|92.94|91.64|92.97|91.67|92.74|91.44|146
1655409300000|2022-06-16 19:55:00|92.99|91.69|93|91.7|93.02|91.72|92.82|91.52|149
1655409600000|2022-06-16 20:00:00|93.01|91.71|93.7|92.4|93.72|92.42|92.86|91.56|157
1655409900000|2022-06-16 20:05:00|93.69|92.39|93.33|92.03|93.72|92.42|93.33|92.03|106
1655410200000|2022-06-16 20:10:00|93.34|92.04|93.7|92.4|93.71|92.41|93.34|92.04|98
1655410500000|2022-06-16 20:15:00|93.71|92.41|93.61|92.31|93.75|92.45|93.61|92.31|58
1655410800000|2022-06-16 20:20:00|93.62|92.32|93.64|92.34|93.73|92.43|93.53|92.23|61
1655411100000|2022-06-16 20:25:00|93.65|92.35|93.89|92.59|93.93|92.63|93.6|92.3|89
1655411400000|2022-06-16 20:30:00|93.91|92.61|93.75|92.45|93.91|92.61|93.66|92.36|108
1655411700000|2022-06-16 20:35:00|93.76|92.46|93.85|92.55|94.16|92.86|93.05|91.75|252
1655412000000|2022-06-16 20:40:00|93.84|92.54|94.24|92.94|94.24|92.94|93.6|92.3|245
1655412300000|2022-06-16 20:45:00|94.25|92.95|94.23|92.93|94.35|93.05|94.02|92.72|251
1655412600000|2022-06-16 20:50:00|94.22|92.92|94.05|92.75|94.27|92.97|94|92.7|156
1655412900000|2022-06-16 20:55:00|94.03|92.73|93.98|92.68|94.2|92.9|93.82|92.52|161
1655413200000|2022-06-16 21:00:00|94.01|92.71|94.02|92.72|94.16|92.86|93.87|92.57|108
1655413500000|2022-06-16 21:05:00|94.03|92.73|93.85|92.55|94.14|92.84|93.84|92.54|99
1655413800000|2022-06-16 21:10:00|93.86|92.56|93.93|92.63|94.02|92.72|93.77|92.47|121
1655414100000|2022-06-16 21:15:00|93.95|92.65|94.1|92.8|94.16|92.86|93.95|92.65|68
1655414400000|2022-06-16 21:20:00|94.09|92.79|94.33|93.03|94.36|93.06|94.05|92.75|51
1655414700000|2022-06-16 21:25:00|94.34|93.04|94.25|92.95|94.38|93.08|94.24|92.94|64
1655415000000|2022-06-16 21:30:00|94.24|92.94|94.77|93.47|95.27|93.97|94.22|92.92|134
1655415300000|2022-06-16 21:35:00|94.75|93.45|94.75|93.45|94.77|93.47|94.73|93.43|33
1655415600000|2022-06-16 21:40:00|94.76|93.46|94.23|92.93|94.76|93.46|94.23|92.93|63
1655415900000|2022-06-16 21:45:00|94.24|92.94|94.08|92.78|94.33|93.03|94.08|92.78|58
1655416200000|2022-06-16 21:50:00|94.07|92.77|93.69|92.39|94.08|92.78|93.68|92.38|140
1655416500000|2022-06-16 21:55:00|93.68|92.38|93.26|91.96|93.7|92.4|93.19|91.89|126
1655416800000|2022-06-16 22:00:00|93.25|91.95|93.03|91.73|93.32|92.02|92.94|91.64|111
1655417100000|2022-06-16 22:05:00|93.04|91.74|92.95|91.65|93.04|91.74|92.85|91.55|100
1655417400000|2022-06-16 22:10:00|92.96|91.66|92.93|91.63|93.12|91.82|92.91|91.61|92
1655417700000|2022-06-16 22:15:00|92.96|91.66|93.34|92.04|93.53|92.23|92.93|91.63|101
1655418000000|2022-06-16 22:20:00|93.33|92.03|93.33|92.03|93.53|92.23|93.24|91.94|104
1655418300000|2022-06-16 22:25:00|93.32|92.02|93.03|91.73|93.33|92.03|92.93|91.63|112
1655418600000|2022-06-16 22:30:00|93.04|91.74|93.23|91.93|93.24|91.94|92.85|91.55|143
1655418900000|2022-06-16 22:35:00|93.24|91.94|93.23|91.93|93.24|91.94|93.13|91.83|55
1655419200000|2022-06-16 22:40:00|93.24|91.94|92.73|91.43|93.24|91.94|92.61|91.31|103
1655419500000|2022-06-16 22:45:00|92.7|91.4|92.33|91.03|92.96|91.66|92.17|90.87|203
1655419800000|2022-06-16 22:50:00|92.32|91.02|91.91|90.61|92.33|91.03|91.75|90.45|246
1655420100000|2022-06-16 22:55:00|91.9|90.6|91.76|90.46|91.95|90.65|91.67|90.37|225
1655420400000|2022-06-16 23:00:00|91.77|90.47|91.76|90.46|92.05|90.75|91.64|90.34|134
1655420700000|2022-06-16 23:05:00|91.77|90.47|91.66|90.36|91.89|90.59|91.59|90.29|146
1655421000000|2022-06-16 23:10:00|91.65|90.35|91.21|89.91|91.73|90.43|91.14|89.84|149
1655421300000|2022-06-16 23:15:00|91.2|89.9|90.73|89.43|91.35|90.05|90.71|89.41|224
1655421600000|2022-06-16 23:20:00|90.72|89.42|91.04|89.74|91.25|89.95|90.71|89.41|156
1655421900000|2022-06-16 23:25:00|91.06|89.76|91.58|90.28|91.67|90.37|91.06|89.76|123
1655422200000|2022-06-16 23:30:00|91.6|90.3|91.63|90.33|92.04|90.74|91.23|89.93|267
1655422500000|2022-06-16 23:35:00|91.66|90.36|91.23|89.93|91.73|90.43|91.19|89.89|166
1655422800000|2022-06-16 23:40:00|91.26|89.96|91.03|89.73|91.35|90.05|91.03|89.73|196
1655423100000|2022-06-16 23:45:00|91.07|89.77|91.55|90.25|91.61|90.31|90.93|89.63|225
1655423400000|2022-06-16 23:50:00|91.52|90.22|91.6|90.3|91.6|90.3|91.41|90.11|81
1655423700000|2022-06-16 23:55:00|91.63|90.33|91.59|90.29|91.75|90.45|91.43|90.13|98
1655424000000|2022-06-17 00:00:00|91.6|90.3|91.57|90.27|91.64|90.34|90.99|89.69|269
1655424300000|2022-06-17 00:05:00|91.56|90.26|92.15|90.85|92.15|90.85|91.54|90.24|153
1655424600000|2022-06-17 00:10:00|92.19|90.89|92.25|90.95|92.54|91.24|92.09|90.79|123
1655424900000|2022-06-17 00:15:00|92.24|90.94|93.02|91.72|93.08|91.78|92.24|90.94|187
1655425200000|2022-06-17 00:20:00|93.01|91.71|92.95|91.65|93.24|91.94|92.87|91.57|161
1655425500000|2022-06-17 00:25:00|92.97|91.67|92.7|91.4|92.99|91.69|92.63|91.33|157
1655425800000|2022-06-17 00:30:00|92.68|91.38|91.92|90.62|92.68|91.38|91.81|90.51|254
1655426100000|2022-06-17 00:35:00|91.93|90.63|91.32|90.02|91.93|90.63|91.14|89.84|293
1655426400000|2022-06-17 00:40:00|91.31|90.01|91.51|90.21|91.58|90.28|91.16|89.86|242
1655426700000|2022-06-17 00:45:00|91.52|90.22|92.12|90.82|92.23|90.93|91.52|90.22|209
1655427000000|2022-06-17 00:50:00|92.11|90.81|92.17|90.87|92.24|90.94|92.03|90.73|69
1655427300000|2022-06-17 00:55:00|92.19|90.89|92.29|90.99|92.35|91.05|92.06|90.76|84
1655427600000|2022-06-17 01:00:00|92.33|91.03|92.34|91.04|92.55|91.25|92.25|90.95|93
1655427900000|2022-06-17 01:05:00|92.33|91.03|93.05|91.75|93.06|91.76|92.32|91.02|116
1655428200000|2022-06-17 01:10:00|93.06|91.76|93.22|91.92|93.23|91.93|92.92|91.62|114
1655428500000|2022-06-17 01:15:00|93.27|91.97|93.27|91.97|93.31|92.01|93.03|91.73|128
1655428800000|2022-06-17 01:20:00|93.28|91.98|93.12|91.82|93.28|91.98|92.88|91.58|120
1655429100000|2022-06-17 01:25:00|93.14|91.84|93.02|91.72|93.15|91.85|93.02|91.72|125
1655429400000|2022-06-17 01:30:00|93.01|91.71|92.86|91.56|93.23|91.93|92.73|91.43|221
1655429700000|2022-06-17 01:35:00|92.87|91.57|93.71|92.41|94.03|92.73|92.87|91.57|288
1655430000000|2022-06-17 01:40:00|93.7|92.4|94.38|93.08|94.5|93.2|93.63|92.33|243
1655430300000|2022-06-17 01:45:00|94.39|93.09|94.19|92.89|94.66|93.36|94.09|92.79|272
1655430600000|2022-06-17 01:50:00|94.2|92.9|94.41|93.11|94.46|93.16|94|92.7|181
1655430900000|2022-06-17 01:55:00|94.42|93.12|94.85|93.55|95.1|93.8|94.42|93.12|229
1655431200000|2022-06-17 02:00:00|94.86|93.56|94.99|93.69|95.25|93.95|94.75|93.45|197
1655431500000|2022-06-17 02:05:00|95|93.7|94.85|93.55|95|93.7|94.66|93.36|131
1655431800000|2022-06-17 02:10:00|94.84|93.54|94.85|93.55|94.93|93.63|94.6|93.3|191
1655432100000|2022-06-17 02:15:00|94.86|93.56|94.43|93.13|94.91|93.61|94.31|93.01|207
1655432400000|2022-06-17 02:20:00|94.44|93.14|94.25|92.95|94.51|93.21|94.24|92.94|121
1655432700000|2022-06-17 02:25:00|94.28|92.98|94.24|92.94|94.33|93.03|94.23|92.93|101
1655433000000|2022-06-17 02:30:00|94.25|92.95|94.36|93.06|94.51|93.21|94.23|92.93|69
1655433300000|2022-06-17 02:35:00|94.35|93.05|93.94|92.64|94.41|93.11|93.88|92.58|146
1655433600000|2022-06-17 02:40:00|93.93|92.63|94.4|93.1|94.54|93.24|93.84|92.54|238
1655433900000|2022-06-17 02:45:00|94.39|93.09|94.13|92.83|94.49|93.19|94.08|92.78|177
1655434200000|2022-06-17 02:50:00|94.14|92.84|93.95|92.65|94.19|92.89|93.93|92.63|130
1655434500000|2022-06-17 02:55:00|93.94|92.64|94.02|92.72|94.05|92.75|93.82|92.52|161
1655434800000|2022-06-17 03:00:00|94.01|92.71|93.95|92.65|94.09|92.79|93.73|92.43|175
1655435100000|2022-06-17 03:05:00|93.94|92.64|93.91|92.61|94|92.7|93.84|92.54|137
1655435400000|2022-06-17 03:10:00|93.89|92.59|94.09|92.79|94.11|92.81|93.87|92.57|91
1655435700000|2022-06-17 03:15:00|94.1|92.8|94.55|93.25|94.87|93.57|94.05|92.75|131
1655436000000|2022-06-17 03:20:00|94.54|93.24|94.55|93.25|94.61|93.31|94.34|93.04|73
1655436300000|2022-06-17 03:25:00|94.57|93.27|94.28|92.98|94.58|93.28|94.09|92.79|118
1655436600000|2022-06-17 03:30:00|94.3|93|94.24|92.94|94.49|93.19|94.15|92.85|184
1655436900000|2022-06-17 03:35:00|94.25|92.95|94.34|93.04|94.39|93.09|94.22|92.92|86
1655437200000|2022-06-17 03:40:00|94.33|93.03|94.11|92.81|94.34|93.04|94.02|92.72|144
1655437500000|2022-06-17 03:45:00|94.1|92.8|93.81|92.51|94.11|92.81|93.74|92.44|216
1655437800000|2022-06-17 03:50:00|93.8|92.5|93.26|91.96|93.8|92.5|93.21|91.91|168
1655438100000|2022-06-17 03:55:00|93.27|91.97|93.14|91.84|93.27|91.97|93.04|91.74|148
1655438400000|2022-06-17 04:00:00|93.13|91.83|93.03|91.73|93.27|91.97|92.84|91.54|211
1655438700000|2022-06-17 04:05:00|93.02|91.72|93.04|91.74|93.14|91.84|92.94|91.64|120
1655439000000|2022-06-17 04:10:00|93.05|91.75|93.24|91.94|93.26|91.96|93.04|91.74|109
1655439300000|2022-06-17 04:15:00|93.25|91.95|93.1|91.8|93.28|91.98|92.84|91.54|213
1655439600000|2022-06-17 04:20:00|93.11|91.81|93.35|92.05|93.41|92.11|93.06|91.76|103
1655439900000|2022-06-17 04:25:00|93.36|92.06|93.29|91.99|93.39|92.09|93.23|91.93|116
1655440200000|2022-06-17 04:30:00|93.28|91.98|93.26|91.96|93.38|92.08|93.13|91.83|96
1655440500000|2022-06-17 04:35:00|93.25|91.95|93.45|92.15|93.77|92.47|93.22|91.92|131
1655440800000|2022-06-17 04:40:00|93.46|92.16|93.52|92.22|93.55|92.25|93.43|92.13|49
1655441100000|2022-06-17 04:45:00|93.55|92.25|94.03|92.73|94.12|92.82|93.54|92.24|131
1655441400000|2022-06-17 04:50:00|94.04|92.74|94|92.7|94.06|92.76|93.93|92.63|114
1655441700000|2022-06-17 04:55:00|93.98|92.68|93.86|92.56|94|92.7|93.82|92.52|83
1655442000000|2022-06-17 05:00:00|93.85|92.55|93.94|92.64|94.02|92.72|93.85|92.55|66
1655442300000|2022-06-17 05:05:00|93.95|92.65|93.96|92.66|94.01|92.71|93.83|92.53|56
1655442600000|2022-06-17 05:10:00|94|92.7|94.28|92.98|94.38|93.08|94|92.7|100
1655442900000|2022-06-17 05:15:00|94.27|92.97|94.41|93.11|94.46|93.16|94.14|92.84|123
1655443200000|2022-06-17 05:20:00|94.43|93.13|94.64|93.34|94.67|93.37|94.41|93.11|42
1655443500000|2022-06-17 05:25:00|94.63|93.33|94.66|93.36|94.67|93.37|94.5|93.2|81
1655443800000|2022-06-17 05:30:00|94.67|93.37|95.35|94.05|95.41|94.11|94.59|93.29|140
1655444100000|2022-06-17 05:35:00|95.34|94.04|95.29|93.99|95.41|94.11|95.13|93.83|121
1655444400000|2022-06-17 05:40:00|95.3|94|95.21|93.91|95.38|94.08|95.21|93.91|100
1655444700000|2022-06-17 05:45:00|95.22|93.92|95.11|93.81|95.28|93.98|95.04|93.74|118
1655445000000|2022-06-17 05:50:00|95.12|93.82|95.45|94.15|95.45|94.15|94.91|93.61|89
1655445300000|2022-06-17 05:55:00|95.46|94.16|95.12|93.82|96.17|94.87|95.03|93.73|218
1655445600000|2022-06-17 06:00:00|95.13|93.83|94.63|93.33|95.56|94.26|94.47|93.17|229
1655445900000|2022-06-17 06:05:00|94.62|93.32|94.53|93.23|94.64|93.34|94.49|93.19|70
1655446200000|2022-06-17 06:10:00|94.54|93.24|94.47|93.17|94.55|93.25|94.41|93.11|79
1655446500000|2022-06-17 06:15:00|94.46|93.16|94.38|93.08|94.49|93.19|94.38|93.08|50
1655446800000|2022-06-17 06:20:00|94.41|93.11|94.39|93.09|94.45|93.15|94.23|92.93|45
1655447100000|2022-06-17 06:25:00|94.38|93.08|94.53|93.23|94.55|93.25|94.38|93.08|16
1655447400000|2022-06-17 06:30:00|94.54|93.24|95.11|93.81|95.16|93.86|94.52|93.22|127
1655447700000|2022-06-17 06:35:00|95.12|93.82|95.25|93.95|95.33|94.03|94.72|93.42|152
1655448000000|2022-06-17 06:40:00|95.27|93.97|95.22|93.92|95.29|93.99|95.02|93.72|83
1655448300000|2022-06-17 06:45:00|95.21|93.91|95.41|94.11|95.57|94.27|95.21|93.91|115
1655448600000|2022-06-17 06:50:00|95.42|94.12|95.27|93.97|95.42|94.12|95.04|93.74|119
1655448900000|2022-06-17 06:55:00|95.29|93.99|95.43|94.13|95.44|94.14|95.27|93.97|58
1655449200000|2022-06-17 07:00:00|95.42|94.12|95.2|93.9|95.6|94.3|95.18|93.88|117
1655449500000|2022-06-17 07:05:00|95.21|93.91|95.24|93.94|95.44|94.14|95.2|93.9|106
1655449800000|2022-06-17 07:10:00|95.22|93.92|95.22|93.92|95.3|94|95.11|93.81|118
1655450100000|2022-06-17 07:15:00|95.23|93.93|95.49|94.19|95.49|94.19|95.1|93.8|95
1655450400000|2022-06-17 07:20:00|95.48|94.18|96.24|94.94|96.38|95.08|95.46|94.16|135
1655450700000|2022-06-17 07:25:00|96.25|94.95|96.36|95.06|96.39|95.09|96.12|94.82|116
1655451000000|2022-06-17 07:30:00|96.37|95.07|96.32|95.02|96.46|95.16|96.32|95.02|79
1655451300000|2022-06-17 07:35:00|96.34|95.04|96.31|95.01|96.41|95.11|96.1|94.8|144
1655451600000|2022-06-17 07:40:00|96.3|95|96.43|95.13|96.45|95.15|96.02|94.72|110
1655451900000|2022-06-17 07:45:00|96.44|95.14|96.34|95.04|96.53|95.23|96.23|94.93|118
1655452200000|2022-06-17 07:50:00|96.35|95.05|96.31|95.01|96.43|95.13|96.13|94.83|154
1655452500000|2022-06-17 07:55:00|96.32|95.02|95.97|94.67|96.33|95.03|95.91|94.61|179
1655452800000|2022-06-17 08:00:00|95.95|94.65|95.82|94.52|96.11|94.81|95.69|94.39|143
1655453100000|2022-06-17 08:05:00|95.83|94.53|96.02|94.72|96.02|94.72|95.78|94.48|96
1655453400000|2022-06-17 08:10:00|96.03|94.73|96.57|95.27|96.57|95.27|96.01|94.71|129
1655453700000|2022-06-17 08:15:00|96.54|95.24|96.35|95.05|96.94|95.64|96.33|95.03|139
1655454000000|2022-06-17 08:20:00|96.39|95.09|96.38|95.08|96.42|95.12|96.33|95.03|91
1655454300000|2022-06-17 08:25:00|96.36|95.06|96.43|95.13|96.49|95.19|96.35|95.05|66
1655454600000|2022-06-17 08:30:00|96.45|95.15|96.83|95.53|96.95|95.65|96.33|95.03|113
1655454900000|2022-06-17 08:35:00|96.82|95.52|96.3|95|96.82|95.52|96.26|94.96|85
1655455200000|2022-06-17 08:40:00|96.28|94.98|96.23|94.93|96.28|94.98|95.99|94.69|117
1655455500000|2022-06-17 08:45:00|96.25|94.95|95.96|94.66|96.25|94.95|95.86|94.56|110
1655455800000|2022-06-17 08:50:00|95.98|94.68|95.75|94.45|95.98|94.68|95.71|94.41|81
1655456100000|2022-06-17 08:55:00|95.77|94.47|95.76|94.46|95.87|94.57|95.73|94.43|70
1655456400000|2022-06-17 09:00:00|95.75|94.45|94.93|93.63|95.75|94.45|94.84|93.54|130
1655456700000|2022-06-17 09:05:00|94.94|93.64|95.06|93.76|95.11|93.81|94.94|93.64|104
1655457000000|2022-06-17 09:10:00|95.09|93.79|95.48|94.18|95.54|94.24|95.06|93.76|116
1655457300000|2022-06-17 09:15:00|95.46|94.16|95.27|93.97|95.53|94.23|95.07|93.77|128
1655457600000|2022-06-17 09:20:00|95.26|93.96|95.22|93.92|95.29|93.99|95.13|93.83|98
1655457900000|2022-06-17 09:25:00|95.23|93.93|95.1|93.8|95.28|93.98|94.95|93.65|109
1655458200000|2022-06-17 09:30:00|95.11|93.81|94.94|93.64|95.11|93.81|94.82|93.52|144
1655458500000|2022-06-17 09:35:00|94.93|93.63|94.98|93.68|95.4|94.1|94.93|93.63|155
1655458800000|2022-06-17 09:40:00|94.99|93.69|94.49|93.19|94.99|93.69|94.23|92.93|176
1655459100000|2022-06-17 09:45:00|94.5|93.2|94.33|93.03|94.68|93.38|94.22|92.92|123
1655459400000|2022-06-17 09:50:00|94.35|93.05|94.59|93.29|94.59|93.29|94.33|93.03|113
1655459700000|2022-06-17 09:55:00|94.63|93.33|94.52|93.22|94.63|93.33|94.52|93.22|101
1655460000000|2022-06-17 10:00:00|94.51|93.21|94.46|93.16|94.98|93.68|94.22|92.92|152
1655460300000|2022-06-17 10:05:00|94.48|93.18|95.12|93.82|95.23|93.93|94.32|93.02|108
1655460600000|2022-06-17 10:10:00|95.13|93.83|95.14|93.84|95.29|93.99|95.04|93.74|87
1655460900000|2022-06-17 10:15:00|95.13|93.83|95.04|93.74|95.3|94|95.02|93.72|118
1655461200000|2022-06-17 10:20:00|95.05|93.75|95.32|94.02|95.37|94.07|95|93.7|120
1655461500000|2022-06-17 10:25:00|95.33|94.03|95.46|94.16|95.52|94.22|95.23|93.93|87
1655461800000|2022-06-17 10:30:00|95.45|94.15|95.03|93.73|95.45|94.15|95.03|93.73|134
1655462100000|2022-06-17 10:35:00|95.05|93.75|95.42|94.12|95.43|94.13|95.03|93.73|61
1655462400000|2022-06-17 10:40:00|95.47|94.17|95.49|94.19|95.65|94.35|95.47|94.17|70
1655462700000|2022-06-17 10:45:00|95.48|94.18|95.64|94.34|95.66|94.36|95.41|94.11|102
1655463000000|2022-06-17 10:50:00|95.67|94.37|96.01|94.71|96.09|94.79|95.66|94.36|141
1655463300000|2022-06-17 10:55:00|96.02|94.72|96.02|94.72|96.17|94.87|95.94|94.64|120
1655463600000|2022-06-17 11:00:00|96.03|94.73|96.02|94.72|96.2|94.9|95.91|94.61|189
1655463900000|2022-06-17 11:05:00|95.97|94.67|96.05|94.75|96.15|94.85|95.94|94.64|111
1655464200000|2022-06-17 11:10:00|96.06|94.76|96.26|94.96|96.31|95.01|95.86|94.56|130
1655464500000|2022-06-17 11:15:00|96.27|94.97|95.85|94.55|96.27|94.97|95.79|94.49|164
1655464800000|2022-06-17 11:20:00|95.84|94.54|95.95|94.65|95.96|94.66|95.77|94.47|110
1655465100000|2022-06-17 11:25:00|95.96|94.66|95.79|94.49|95.98|94.68|95.54|94.24|95
1655465400000|2022-06-17 11:30:00|95.82|94.52|96.04|94.74|96.06|94.76|95.75|94.45|68
1655465700000|2022-06-17 11:35:00|96.02|94.72|96.05|94.75|96.11|94.81|95.94|94.64|67
1655466000000|2022-06-17 11:40:00|96.06|94.76|95.86|94.56|96.1|94.8|95.86|94.56|81
1655466300000|2022-06-17 11:45:00|95.88|94.58|95.46|94.16|96.06|94.76|95.46|94.16|115
1655466600000|2022-06-17 11:50:00|95.42|94.12|95.22|93.92|95.49|94.19|95.17|93.87|86
1655466900000|2022-06-17 11:55:00|95.25|93.95|95.32|94.02|95.36|94.06|95.24|93.94|68
1655467200000|2022-06-17 12:00:00|95.34|94.04|95.3|94|95.38|94.08|95.13|93.83|95
1655467500000|2022-06-17 12:05:00|95.34|94.04|95.38|94.08|95.42|94.12|95.31|94.01|61
1655467800000|2022-06-17 12:10:00|95.42|94.12|95.32|94.02|95.42|94.12|95.23|93.93|67
1655468100000|2022-06-17 12:15:00|95.31|94.01|95.34|94.04|95.54|94.24|95.22|93.92|75
1655468400000|2022-06-17 12:20:00|95.35|94.05|95.3|94|95.42|94.12|95.24|93.94|84
1655468700000|2022-06-17 12:25:00|95.29|93.99|95.13|93.83|95.35|94.05|94.92|93.62|146
1655469000000|2022-06-17 12:30:00|95.12|93.82|95.09|93.79|95.25|93.95|95.05|93.75|154
1655469300000|2022-06-17 12:35:00|95.1|93.8|95.03|93.73|95.16|93.86|95.01|93.71|104
1655469600000|2022-06-17 12:40:00|95.04|93.74|94.19|92.89|95.1|93.8|94.05|92.75|202
1655469900000|2022-06-17 12:45:00|94.24|92.94|93.84|92.54|94.61|93.31|93.66|92.36|305
1655470200000|2022-06-17 12:50:00|93.83|92.53|93.07|91.77|93.83|92.53|92.92|91.62|238
1655470500000|2022-06-17 12:55:00|93.08|91.78|93.06|91.76|93.15|91.85|92.96|91.66|187
1655470800000|2022-06-17 13:00:00|93.07|91.77|93.16|91.86|93.17|91.87|92.96|91.66|127
1655471100000|2022-06-17 13:05:00|93.17|91.87|93.05|91.75|93.18|91.88|92.94|91.64|146
1655471400000|2022-06-17 13:10:00|93.06|91.76|92.95|91.65|93.21|91.91|92.86|91.56|122
1655471700000|2022-06-17 13:15:00|92.97|91.67|93.13|91.83|93.16|91.86|92.78|91.48|159
1655472000000|2022-06-17 13:20:00|93.14|91.84|93.22|91.92|93.27|91.97|93.1|91.8|60
1655472300000|2022-06-17 13:25:00|93.21|91.91|93.21|91.91|93.55|92.25|93.15|91.85|168
1655472600000|2022-06-17 13:30:00|93.25|91.95|94.15|92.85|94.25|92.95|93.25|91.95|315
1655472900000|2022-06-17 13:35:00|94.13|92.83|94.05|92.75|94.35|93.05|94.02|92.72|229
1655473200000|2022-06-17 13:40:00|94.06|92.76|94.55|93.25|94.65|93.35|94.06|92.76|273
1655473500000|2022-06-17 13:45:00|94.54|93.24|94.22|92.92|94.64|93.34|94.18|92.88|313
1655473800000|2022-06-17 13:50:00|94.23|92.93|94.52|93.22|94.59|93.29|94.2|92.9|237
1655474100000|2022-06-17 13:55:00|94.51|93.21|94.28|92.98|94.57|93.27|94.23|92.93|218
1655474400000|2022-06-17 14:00:00|94.29|92.99|94.15|92.85|94.32|93.02|93.92|92.62|238
1655474700000|2022-06-17 14:05:00|94.14|92.84|93.84|92.54|94.15|92.85|93.82|92.52|291
1655475000000|2022-06-17 14:10:00|93.85|92.55|93.75|92.45|94.07|92.77|93.72|92.42|238
1655475300000|2022-06-17 14:15:00|93.76|92.46|93.21|91.91|93.81|92.51|93.1|91.8|248
1655475600000|2022-06-17 14:20:00|93.2|91.9|93.01|91.71|93.29|91.99|92.83|91.53|262
1655475900000|2022-06-17 14:25:00|93|91.7|93.19|91.89|93.2|91.9|92.95|91.65|195
1655476200000|2022-06-17 14:30:00|93.18|91.88|92.78|91.48|93.43|92.13|92.78|91.48|206
1655476500000|2022-06-17 14:35:00|92.79|91.49|93.33|92.03|93.44|92.14|92.72|91.42|164
1655476800000|2022-06-17 14:40:00|93.32|92.02|93.41|92.11|93.59|92.29|93.24|91.94|133
1655477100000|2022-06-17 14:45:00|93.39|92.09|93.33|92.03|93.41|92.11|93.02|91.72|171
1655477400000|2022-06-17 14:50:00|93.34|92.04|93.54|92.24|93.61|92.31|93.31|92.01|172
1655477700000|2022-06-17 14:55:00|93.55|92.25|93.62|92.32|93.64|92.34|93.54|92.24|116
1655478000000|2022-06-17 15:00:00|93.61|92.31|94.1|92.8|94.19|92.89|93.49|92.19|224
1655478300000|2022-06-17 15:05:00|94.09|92.79|94.11|92.81|94.31|93.01|94.06|92.76|171
1655478600000|2022-06-17 15:10:00|94.09|92.79|93.86|92.56|94.12|92.82|93.82|92.52|109
1655478900000|2022-06-17 15:15:00|93.87|92.57|94.3|93|94.35|93.05|93.81|92.51|144
1655479200000|2022-06-17 15:20:00|94.31|93.01|94.05|92.75|94.34|93.04|93.98|92.68|108
1655479500000|2022-06-17 15:25:00|94.06|92.76|94.09|92.79|94.2|92.9|93.79|92.49|158
1655479800000|2022-06-17 15:30:00|94.1|92.8|93.84|92.54|94.29|92.99|93.8|92.5|219
1655480100000|2022-06-17 15:35:00|93.85|92.55|93.9|92.6|93.91|92.61|93.66|92.36|167
1655480400000|2022-06-17 15:40:00|93.91|92.61|93.84|92.54|94.01|92.71|93.78|92.48|147
1655480700000|2022-06-17 15:45:00|93.83|92.53|93.87|92.57|94.03|92.73|93.76|92.46|152
1655481000000|2022-06-17 15:50:00|93.86|92.56|93.41|92.11|93.94|92.64|93.35|92.05|109
1655481300000|2022-06-17 15:55:00|93.42|92.12|93.97|92.67|94.09|92.79|93.31|92.01|129
1655481600000|2022-06-17 16:00:00|93.94|92.64|94.16|92.86|94.26|92.96|93.53|92.23|201
1655481900000|2022-06-17 16:05:00|94.15|92.85|94.26|92.96|94.32|93.02|93.98|92.68|160
1655482200000|2022-06-17 16:10:00|94.25|92.95|94.35|93.05|94.46|93.16|94.09|92.79|233
1655482500000|2022-06-17 16:15:00|94.36|93.06|94.08|92.78|94.38|93.08|94.04|92.74|139
1655482800000|2022-06-17 16:20:00|94.07|92.77|94.07|92.77|94.17|92.87|93.93|92.63|129
1655483100000|2022-06-17 16:25:00|94.06|92.76|93.94|92.64|94.13|92.83|93.87|92.57|125
1655483400000|2022-06-17 16:30:00|93.93|92.63|93.35|92.05|93.97|92.67|93.32|92.02|123
1655483700000|2022-06-17 16:35:00|93.36|92.06|93.54|92.24|93.55|92.25|93.29|91.99|107
1655484000000|2022-06-17 16:40:00|93.55|92.25|93.56|92.26|93.56|92.26|93.32|92.02|107
1655484300000|2022-06-17 16:45:00|93.55|92.25|93.92|92.62|93.93|92.63|93.35|92.05|132
1655484600000|2022-06-17 16:50:00|93.91|92.61|93.36|92.06|93.95|92.65|93.26|91.96|159
1655484900000|2022-06-17 16:55:00|93.35|92.05|93.33|92.03|93.57|92.27|93.22|91.92|150
1655485200000|2022-06-17 17:00:00|93.32|92.02|93.36|92.06|93.38|92.08|93.09|91.79|171
1655485500000|2022-06-17 17:05:00|93.42|92.12|93.84|92.54|93.98|92.68|93.23|91.93|154
1655485800000|2022-06-17 17:10:00|93.83|92.53|93.99|92.69|94|92.7|93.73|92.43|169
1655486100000|2022-06-17 17:15:00|94|92.7|93.98|92.68|94.17|92.87|93.89|92.59|169
1655486400000|2022-06-17 17:20:00|93.97|92.67|94.07|92.77|94.07|92.77|93.72|92.42|134
1655486700000|2022-06-17 17:25:00|94.06|92.76|93.38|92.08|94.06|92.76|93.32|92.02|121
1655487000000|2022-06-17 17:30:00|93.39|92.09|93.51|92.21|93.54|92.24|93.25|91.95|172
1655487300000|2022-06-17 17:35:00|93.5|92.2|93.08|91.78|93.5|92.2|93.02|91.72|185
1655487600000|2022-06-17 17:40:00|93.13|91.83|93.38|92.08|93.42|92.12|93.09|91.79|156
1655487900000|2022-06-17 17:45:00|93.37|92.07|93.64|92.34|93.65|92.35|93.02|91.72|164
1655488200000|2022-06-17 17:50:00|93.63|92.33|93.94|92.64|94.05|92.75|93.62|92.32|148
1655488500000|2022-06-17 17:55:00|93.92|92.62|93.97|92.67|93.97|92.67|93.63|92.33|95
1655488800000|2022-06-17 18:00:00|93.98|92.68|93.84|92.54|94|92.7|93.74|92.44|88
1655489100000|2022-06-17 18:05:00|93.85|92.55|93.93|92.63|93.95|92.65|93.64|92.34|77
1655489400000|2022-06-17 18:10:00|93.87|92.57|94.1|92.8|94.13|92.83|93.84|92.54|129
1655489700000|2022-06-17 18:15:00|94.14|92.84|94.09|92.79|94.15|92.85|94.01|92.71|74
1655490000000|2022-06-17 18:20:00|94.1|92.8|94.05|92.75|94.17|92.87|94.01|92.71|82
1655490300000|2022-06-17 18:25:00|94.06|92.76|93.77|92.47|94.06|92.76|93.75|92.45|115
1655490600000|2022-06-17 18:30:00|93.76|92.46|93.32|92.02|93.76|92.46|93.25|91.95|100
1655490900000|2022-06-17 18:35:00|93.35|92.05|93.5|92.2|93.51|92.21|93.24|91.94|53
1655491200000|2022-06-17 18:40:00|93.51|92.21|93.28|91.98|93.6|92.3|93.24|91.94|107
1655491500000|2022-06-17 18:45:00|93.27|91.97|93.44|92.14|93.47|92.17|93.24|91.94|90
1655491800000|2022-06-17 18:50:00|93.42|92.12|93.48|92.18|93.49|92.19|93.36|92.06|103
1655492100000|2022-06-17 18:55:00|93.49|92.19|93.57|92.27|93.57|92.27|93.25|91.95|95
1655492400000|2022-06-17 19:00:00|93.56|92.26|93.86|92.56|94.35|93.05|93.46|92.16|151
1655492700000|2022-06-17 19:05:00|93.87|92.57|93.73|92.43|93.96|92.66|93.64|92.34|109
1655493000000|2022-06-17 19:10:00|93.74|92.44|93.3|92|93.76|92.46|93.12|91.82|104
1655493300000|2022-06-17 19:15:00|93.27|91.97|93.43|92.13|93.44|92.14|93.26|91.96|99
1655493600000|2022-06-17 19:20:00|93.44|92.14|93.51|92.21|93.56|92.26|93.4|92.1|101
1655493900000|2022-06-17 19:25:00|93.53|92.23|93.37|92.07|93.58|92.28|93.37|92.07|93
1655494200000|2022-06-17 19:30:00|93.38|92.08|93.12|91.82|93.4|92.1|93.11|91.81|149
1655494500000|2022-06-17 19:35:00|93.13|91.83|93.5|92.2|93.52|92.22|93.13|91.83|96
1655494800000|2022-06-17 19:40:00|93.49|92.19|93.48|92.18|93.56|92.26|93.4|92.1|87
1655495100000|2022-06-17 19:45:00|93.46|92.16|93.56|92.26|93.59|92.29|93.43|92.13|91
1655495400000|2022-06-17 19:50:00|93.55|92.25|93.56|92.26|93.58|92.28|93.4|92.1|112
1655495700000|2022-06-17 19:55:00|93.57|92.27|93.51|92.21|93.58|92.28|93.38|92.08|76
1655496000000|2022-06-17 20:00:00|93.5|92.2|93.97|92.67|93.97|92.67|93.41|92.11|94
1655496300000|2022-06-17 20:05:00|93.96|92.66|94.05|92.75|94.17|92.87|93.93|92.63|43
1655496600000|2022-06-17 20:10:00|94.06|92.76|94.13|92.83|94.24|92.94|93.99|92.69|65
1655496900000|2022-06-17 20:15:00|94.12|92.82|94.19|92.89|94.3|93|94.09|92.79|87
1655497200000|2022-06-17 20:20:00|94.2|92.9|94.52|93.22|94.56|93.26|94.2|92.9|41
1655497500000|2022-06-17 20:25:00|94.53|93.23|94.49|93.19|94.59|93.29|94.42|93.12|83
1655497800000|2022-06-17 20:30:00|94.48|93.18|94.79|93.49|94.81|93.51|94.38|93.08|75
1655498100000|2022-06-17 20:35:00|94.81|93.51|94.85|93.55|94.88|93.58|94.74|93.44|50
1655498400000|2022-06-17 20:40:00|94.86|93.56|94.42|93.12|94.86|93.56|94.4|93.1|54
1655498700000|2022-06-17 20:45:00|94.41|93.11|94.59|93.29|94.62|93.32|94.41|93.11|73
1655499000000|2022-06-17 20:50:00|94.62|93.32|94.39|93.09|94.62|93.32|94.38|93.08|43
1655499300000|2022-06-17 20:55:00|94.4|93.1|94.48|93.18|94.52|93.22|94.4|93.1|37
1655535600000|2022-06-18 07:00:00|94.44|93.14|94.44|93.14|94.44|93.14|94.44|93.14|1
1655539500000|2022-06-18 08:05:00|88.43|87.13|94.44|93.14|94.44|93.14|88.4|87.1|27
1655542500000|2022-06-18 08:55:00|88.28|86.98|88.25|86.95|88.28|86.98|88.24|86.94|14
1655542800000|2022-06-18 09:00:00|88.24|86.94|88.4|87.1|88.55|87.25|87.83|86.53|255
1655543100000|2022-06-18 09:05:00|88.39|87.09|88.2|86.9|88.51|87.21|88.1|86.8|122
1655543400000|2022-06-18 09:10:00|88.19|86.89|88.2|86.9|88.29|86.99|88.08|86.78|132
1655543700000|2022-06-18 09:15:00|88.21|86.91|88.33|87.03|88.33|87.03|88.18|86.88|80
1655544000000|2022-06-18 09:20:00|88.37|87.07|88.9|87.6|88.92|87.62|88.37|87.07|174
1655544300000|2022-06-18 09:25:00|88.91|87.61|89.35|88.05|89.35|88.05|88.91|87.61|161
1655544600000|2022-06-18 09:30:00|89.34|88.04|89.06|87.76|89.37|88.07|89|87.7|146
1655544900000|2022-06-18 09:35:00|89.05|87.75|88.34|87.04|89.07|87.77|88.34|87.04|137
1655545200000|2022-06-18 09:40:00|88.35|87.05|88.19|86.89|88.38|87.08|88.19|86.89|92
1655545500000|2022-06-18 09:45:00|88.2|86.9|88.35|87.05|88.39|87.09|88.19|86.89|68
1655545800000|2022-06-18 09:50:00|88.34|87.04|88.62|87.32|88.62|87.32|88.34|87.04|63
1655546100000|2022-06-18 09:55:00|88.61|87.31|88.84|87.54|88.87|87.57|88.59|87.29|81
1655546400000|2022-06-18 10:00:00|88.85|87.55|89.13|87.83|89.14|87.84|88.78|87.48|115
1655546700000|2022-06-18 10:05:00|89.15|87.85|89.21|87.91|89.21|87.91|89.06|87.76|82
1655547000000|2022-06-18 10:10:00|89.2|87.9|89.11|87.81|89.21|87.91|89.06|87.76|89
1655547300000|2022-06-18 10:15:00|89.12|87.82|89.97|88.67|90.02|88.72|89.12|87.82|203
1655547600000|2022-06-18 10:20:00|89.96|88.66|89.98|88.68|90.3|89|89.73|88.43|148
1655547900000|2022-06-18 10:25:00|89.97|88.67|90.04|88.74|90.45|89.15|89.9|88.6|217
1655548200000|2022-06-18 10:30:00|90.03|88.73|89.86|88.56|90.16|88.86|89.84|88.54|117
1655548500000|2022-06-18 10:35:00|89.85|88.55|90.07|88.77|90.09|88.79|89.82|88.52|113
1655548800000|2022-06-18 10:40:00|90.04|88.74|90.1|88.8|90.21|88.91|90.01|88.71|40
1655549100000|2022-06-18 10:45:00|90.11|88.81|90.01|88.71|90.21|88.91|89.97|88.67|91
1655549400000|2022-06-18 10:50:00|90.03|88.73|90.12|88.82|90.12|88.82|89.99|88.69|40
1655549700000|2022-06-18 10:55:00|90.09|88.79|89.98|88.68|90.25|88.95|89.89|88.59|78
1655550000000|2022-06-18 11:00:00|89.99|88.69|89.98|88.68|90.07|88.77|89.95|88.65|114
1655550300000|2022-06-18 11:05:00|89.99|88.69|89.3|88|90.06|88.76|89.3|88|138
1655550600000|2022-06-18 11:10:00|89.31|88.01|89.53|88.23|89.54|88.24|89.26|87.96|101
1655550900000|2022-06-18 11:15:00|89.54|88.24|90.09|88.79|90.16|88.86|89.54|88.24|115
1655551200000|2022-06-18 11:20:00|90.08|88.78|89.95|88.65|90.08|88.78|89.94|88.64|96
1655551500000|2022-06-18 11:25:00|89.96|88.66|90.22|88.92|90.25|88.95|89.96|88.66|67
1655551800000|2022-06-18 11:30:00|90.3|89|90.09|88.79|90.3|89|90.08|88.78|33
1655552100000|2022-06-18 11:35:00|90.1|88.8|89.76|88.46|90.13|88.83|89.76|88.46|43
1655552400000|2022-06-18 11:40:00|89.8|88.5|89.88|88.58|89.95|88.65|89.76|88.46|86
1655552700000|2022-06-18 11:45:00|89.9|88.6|89.37|88.07|89.92|88.62|89.36|88.06|111
1655553000000|2022-06-18 11:50:00|89.42|88.12|89.28|87.98|89.43|88.13|89.26|87.96|79
1655553300000|2022-06-18 11:55:00|89.27|87.97|89.31|88.01|89.36|88.06|89.24|87.94|81
1655553600000|2022-06-18 12:00:00|89.35|88.05|89.01|87.71|89.39|88.09|88.91|87.61|85
1655553900000|2022-06-18 12:05:00|89|87.7|88.97|87.67|89.17|87.87|88.96|87.66|75
1655554200000|2022-06-18 12:10:00|89.01|87.71|89.1|87.8|89.14|87.84|89.01|87.71|38
1655554500000|2022-06-18 12:15:00|89.09|87.79|89.11|87.81|89.15|87.85|88.96|87.66|76
1655554800000|2022-06-18 12:20:00|89.1|87.8|89.19|87.89|89.21|87.91|89.1|87.8|28
1655555100000|2022-06-18 12:25:00|89.2|87.9|89.33|88.03|89.39|88.09|89.2|87.9|27
1655555400000|2022-06-18 12:30:00|89.34|88.04|89.46|88.16|89.46|88.16|89.27|87.97|45
1655555700000|2022-06-18 12:35:00|89.45|88.15|89.15|87.85|89.46|88.16|88.98|87.68|76
1655556000000|2022-06-18 12:40:00|89.16|87.86|89.05|87.75|89.16|87.86|88.97|87.67|97
1655556300000|2022-06-18 12:45:00|89.06|87.76|89.06|87.76|89.19|87.89|89.03|87.73|102
1655556600000|2022-06-18 12:50:00|89.08|87.78|89.06|87.76|89.16|87.86|88.98|87.68|73
1655556900000|2022-06-18 12:55:00|89.07|87.77|89.13|87.83|89.26|87.96|89.06|87.76|101
1655557200000|2022-06-18 13:00:00|89.14|87.84|88.85|87.55|89.28|87.98|88.84|87.54|101
1655557500000|2022-06-18 13:05:00|88.86|87.56|89.02|87.72|89.07|87.77|88.85|87.55|76
1655557800000|2022-06-18 13:10:00|89.01|87.71|89.4|88.1|89.4|88.1|88.98|87.68|63
1655558100000|2022-06-18 13:15:00|89.39|88.09|89.46|88.16|89.53|88.23|89.35|88.05|91
1655558400000|2022-06-18 13:20:00|89.47|88.17|89.42|88.12|89.58|88.28|89.4|88.1|71
1655558700000|2022-06-18 13:25:00|89.43|88.13|89.33|88.03|89.55|88.25|89.23|87.93|102
1655559000000|2022-06-18 13:30:00|89.34|88.04|89.34|88.04|89.38|88.08|89.23|87.93|48
1655559300000|2022-06-18 13:35:00|89.33|88.03|89.16|87.86|89.33|88.03|89.01|87.71|114
1655559600000|2022-06-18 13:40:00|89.15|87.85|89.04|87.74|89.21|87.91|89.01|87.71|66
1655559900000|2022-06-18 13:45:00|89.07|87.77|89.38|88.08|89.44|88.14|89.07|87.77|81
1655560200000|2022-06-18 13:50:00|89.39|88.09|89.45|88.15|89.45|88.15|89.38|88.08|45
1655560500000|2022-06-18 13:55:00|89.44|88.14|89.39|88.09|89.45|88.15|89.33|88.03|53
1655560800000|2022-06-18 14:00:00|89.38|88.08|90|88.7|90.07|88.77|89.34|88.04|100
1655561100000|2022-06-18 14:05:00|90.01|88.71|89.81|88.51|90.07|88.77|89.81|88.51|85
1655561400000|2022-06-18 14:10:00|89.82|88.52|89.82|88.52|89.91|88.61|89.75|88.45|55
1655561700000|2022-06-18 14:15:00|89.83|88.53|89.64|88.34|89.96|88.66|89.63|88.33|86
1655562000000|2022-06-18 14:20:00|89.59|88.29|89.57|88.27|89.64|88.34|89.45|88.15|71
1655562300000|2022-06-18 14:25:00|89.55|88.25|89.47|88.17|89.55|88.25|89.33|88.03|46
1655562600000|2022-06-18 14:30:00|89.48|88.18|89.5|88.2|89.5|88.2|89.34|88.04|53
1655562900000|2022-06-18 14:35:00|89.51|88.21|89.58|88.28|89.58|88.28|89.5|88.2|42
1655563200000|2022-06-18 14:40:00|89.57|88.27|89.44|88.14|89.58|88.28|89.41|88.11|43
1655563500000|2022-06-18 14:45:00|89.43|88.13|89.38|88.08|90.02|88.72|89.36|88.06|113
1655563800000|2022-06-18 14:50:00|89.39|88.09|88.99|87.69|89.46|88.16|88.99|87.69|106
1655564100000|2022-06-18 14:55:00|88.98|87.68|89.02|87.72|89.09|87.79|88.9|87.6|78
1655564400000|2022-06-18 15:00:00|89.05|87.75|88.79|87.49|89.06|87.76|88.66|87.36|133
1655564700000|2022-06-18 15:05:00|88.8|87.5|89.09|87.79|89.12|87.82|88.7|87.4|132
1655565000000|2022-06-18 15:10:00|89.08|87.78|89.09|87.79|89.32|88.02|89|87.7|155
1655565300000|2022-06-18 15:15:00|89.08|87.78|89.37|88.07|89.41|88.11|89.05|87.75|82
1655565600000|2022-06-18 15:20:00|89.36|88.06|89.35|88.05|89.36|88.06|89.2|87.9|63
1655565900000|2022-06-18 15:25:00|89.36|88.06|89.41|88.11|89.48|88.18|89.34|88.04|45
1655566200000|2022-06-18 15:30:00|89.4|88.1|89.36|88.06|89.46|88.16|89.32|88.02|95
1655566500000|2022-06-18 15:35:00|89.35|88.05|89.41|88.11|89.42|88.12|89.3|88|36
1655566800000|2022-06-18 15:40:00|89.4|88.1|89.05|87.75|89.4|88.1|89.05|87.75|91
1655567100000|2022-06-18 15:45:00|89.06|87.76|89.01|87.71|89.22|87.92|88.99|87.69|86
1655567400000|2022-06-18 15:50:00|89|87.7|88.93|87.63|89|87.7|88.77|87.47|115
1655567700000|2022-06-18 15:55:00|88.92|87.62|88.72|87.42|88.94|87.64|88.64|87.34|85
1655568000000|2022-06-18 16:00:00|88.73|87.43|88.56|87.26|88.79|87.49|88.19|86.89|111
1655568300000|2022-06-18 16:05:00|88.55|87.25|89.03|87.73|89.03|87.73|88.48|87.18|82
1655568600000|2022-06-18 16:10:00|89.02|87.72|88.94|87.64|89.05|87.75|88.87|87.57|72
1655568900000|2022-06-18 16:15:00|88.93|87.63|89.38|88.08|89.4|88.1|88.93|87.63|91
1655569200000|2022-06-18 16:20:00|89.39|88.09|89.76|88.46|89.76|88.46|89.39|88.09|58
1655569500000|2022-06-18 16:25:00|89.75|88.45|89.42|88.12|89.87|88.57|89.41|88.11|83
1655569800000|2022-06-18 16:30:00|89.47|88.17|89.33|88.03|90.44|89.14|89.31|88.01|256
1655570100000|2022-06-18 16:35:00|89.32|88.02|90.23|88.93|90.23|88.93|88.89|87.59|229
1655570400000|2022-06-18 16:40:00|90.24|88.94|89.07|87.77|90.57|89.27|89.01|87.71|223
1655570700000|2022-06-18 16:45:00|89.08|87.78|88.37|87.07|89.08|87.78|88.12|86.82|315
1655571000000|2022-06-18 16:50:00|88.38|87.08|88.83|87.53|88.92|87.62|88.38|87.08|208
1655571300000|2022-06-18 16:55:00|88.82|87.52|88.41|87.11|88.82|87.52|88.23|86.93|124
1655571600000|2022-06-18 17:00:00|88.43|87.13|88.85|87.55|89.05|87.75|88.4|87.1|151
1655571900000|2022-06-18 17:05:00|88.84|87.54|88.95|87.65|88.99|87.69|88.79|87.49|114
1655572200000|2022-06-18 17:10:00|88.96|87.66|88.37|87.07|88.97|87.67|88.37|87.07|107
1655572500000|2022-06-18 17:15:00|88.38|87.08|88.85|87.55|88.97|87.67|88.22|86.92|154
1655572800000|2022-06-18 17:20:00|88.86|87.56|88.89|87.59|88.95|87.65|88.85|87.55|57
1655573100000|2022-06-18 17:25:00|88.9|87.6|88.44|87.14|88.9|87.6|88.4|87.1|123
1655573400000|2022-06-18 17:30:00|88.45|87.15|88.39|87.09|88.54|87.24|88.2|86.9|125
1655573700000|2022-06-18 17:35:00|88.41|87.11|88.3|87|88.47|87.17|88.28|86.98|90
1655574000000|2022-06-18 17:40:00|88.29|86.99|87.87|86.57|88.34|87.04|86.98|85.68|417
1655574300000|2022-06-18 17:45:00|87.88|86.58|87.34|86.04|87.88|86.58|87.24|85.94|309
1655574600000|2022-06-18 17:50:00|87.35|86.05|87.96|86.66|88.04|86.74|87.35|86.05|168
1655574900000|2022-06-18 17:55:00|87.95|86.65|87.89|86.59|88.03|86.73|87.79|86.49|170
1655575200000|2022-06-18 18:00:00|87.9|86.6|88.1|86.8|88.1|86.8|87.3|86|230
1655575500000|2022-06-18 18:05:00|88.09|86.79|87.87|86.57|88.1|86.8|87.77|86.47|171
1655575800000|2022-06-18 18:10:00|87.86|86.56|87.94|86.64|88.1|86.8|87.85|86.55|125
1655576100000|2022-06-18 18:15:00|87.93|86.63|87.4|86.1|87.96|86.66|86.94|85.64|288
1655576400000|2022-06-18 18:20:00|87.39|86.09|87.74|86.44|87.92|86.62|87.23|85.93|276
1655576700000|2022-06-18 18:25:00|87.75|86.45|87.11|85.81|87.76|86.46|86.99|85.69|252
1655577000000|2022-06-18 18:30:00|87.1|85.8|86.48|85.18|87.47|86.17|86.48|85.18|362
1655577300000|2022-06-18 18:35:00|86.47|85.17|87.25|85.95|87.54|86.24|86.46|85.16|273
1655577600000|2022-06-18 18:40:00|87.26|85.96|87.88|86.58|87.96|86.66|87.25|85.95|195
1655577900000|2022-06-18 18:45:00|87.89|86.59|87.39|86.09|87.97|86.67|87.36|86.06|201
1655578200000|2022-06-18 18:50:00|87.38|86.08|87.31|86.01|87.55|86.25|87.1|85.8|224
1655578500000|2022-06-18 18:55:00|87.32|86.02|86.96|85.66|87.34|86.04|86.94|85.64|186
1655578800000|2022-06-18 19:00:00|86.98|85.68|86.4|85.1|87.19|85.89|86.4|85.1|267
1655579100000|2022-06-18 19:05:00|86.39|85.09|86.79|85.49|86.79|85.49|86.21|84.91|232
1655579400000|2022-06-18 19:10:00|86.8|85.5|86.49|85.19|86.92|85.62|86.49|85.19|165
1655579700000|2022-06-18 19:15:00|86.48|85.18|86.93|85.63|87.32|86.02|86.42|85.12|265
1655580000000|2022-06-18 19:20:00|86.92|85.62|86.94|85.64|87.21|85.91|86.82|85.52|193
1655580300000|2022-06-18 19:25:00|86.93|85.63|86.34|85.04|86.98|85.68|86.18|84.88|231
1655580600000|2022-06-18 19:30:00|86.33|85.03|86.27|84.97|86.49|85.19|86.19|84.89|176
1655580900000|2022-06-18 19:35:00|86.26|84.96|85.25|83.95|86.34|85.04|84.92|83.62|298
1655581200000|2022-06-18 19:40:00|85.27|83.97|84.58|83.28|85.27|83.97|84.26|82.96|300
1655581500000|2022-06-18 19:45:00|84.59|83.29|84.43|83.13|84.94|83.64|84.32|83.02|270
1655581800000|2022-06-18 19:50:00|84.42|83.12|84.53|83.23|84.98|83.68|84.37|83.07|322
1655582100000|2022-06-18 19:55:00|84.57|83.27|83.96|82.66|84.96|83.66|83.9|82.6|294
1655582400000|2022-06-18 20:00:00|83.97|82.67|83.9|82.6|84.4|83.1|83.52|82.22|291
1655582700000|2022-06-18 20:05:00|83.93|82.63|82.85|81.55|84.14|82.84|82.85|81.55|364
1655583000000|2022-06-18 20:10:00|82.89|81.59|84.31|83.01|85.19|83.89|82.16|80.86|502
1655583300000|2022-06-18 20:15:00|84.3|83|84.79|83.49|85.27|83.97|83.83|82.53|547
1655583600000|2022-06-18 20:20:00|84.78|83.48|84.72|83.42|85.33|84.03|84.12|82.82|492
1655583900000|2022-06-18 20:25:00|84.71|83.41|83.84|82.54|84.74|83.44|83.63|82.33|490
1655584200000|2022-06-18 20:30:00|83.83|82.53|83.91|82.61|84.3|83|83.32|82.02|476
1655584500000|2022-06-18 20:35:00|83.97|82.67|84.23|82.93|84.46|83.16|83.83|82.53|386
1655584800000|2022-06-18 20:40:00|84.26|82.96|83.99|82.69|84.38|83.08|83.93|82.63|243
1655585100000|2022-06-18 20:45:00|83.98|82.68|83.34|82.04|84.2|82.9|83.25|81.95|347
1655585400000|2022-06-18 20:50:00|83.33|82.03|83.42|82.12|83.81|82.51|83.12|81.82|309
1655585700000|2022-06-18 20:55:00|83.43|82.13|84.22|82.92|84.25|82.95|83.21|81.91|310
1655586000000|2022-06-18 21:00:00|84.23|82.93|84.99|83.69|85.07|83.77|84.1|82.8|297
1655586300000|2022-06-18 21:05:00|84.98|83.68|84.92|83.62|85.07|83.77|84.71|83.41|153
1655586600000|2022-06-18 21:10:00|84.91|83.61|84.94|83.64|84.95|83.65|84.55|83.25|96
1655586900000|2022-06-18 21:15:00|84.95|83.65|84.89|83.59|85.09|83.79|84.74|83.44|89
1655587200000|2022-06-18 21:20:00|84.9|83.6|85.84|84.54|85.93|84.63|84.9|83.6|150
1655587500000|2022-06-18 21:25:00|85.89|84.59|86.76|85.46|87.17|85.87|85.85|84.55|294
1655587800000|2022-06-18 21:30:00|86.67|85.37|86.34|85.04|86.7|85.4|86.3|85|196
1655588100000|2022-06-18 21:35:00|86.33|85.03|86.83|85.53|86.89|85.59|86.12|84.82|163
1655588400000|2022-06-18 21:40:00|86.82|85.52|87.63|86.33|88.16|86.86|86.72|85.42|426
1655588700000|2022-06-18 21:45:00|87.62|86.32|87.28|85.98|87.65|86.35|87.14|85.84|282
1655589000000|2022-06-18 21:50:00|87.29|85.99|87.48|86.18|87.61|86.31|87.08|85.78|198
1655589300000|2022-06-18 21:55:00|87.49|86.19|87.18|85.88|87.49|86.19|86.96|85.66|187
1655589600000|2022-06-18 22:00:00|87.17|85.87|87.24|85.94|87.25|85.95|86.76|85.46|178
1655589900000|2022-06-18 22:05:00|87.25|85.95|87.53|86.23|87.73|86.43|87.17|85.87|155
1655590200000|2022-06-18 22:10:00|87.51|86.21|87.51|86.21|87.63|86.33|87.4|86.1|151
1655590500000|2022-06-18 22:15:00|87.53|86.23|87.82|86.52|88.22|86.92|87.44|86.14|267
1655590800000|2022-06-18 22:20:00|87.83|86.53|88.21|86.91|88.6|87.3|87.73|86.43|226
1655591100000|2022-06-18 22:25:00|88.2|86.9|89.87|88.57|89.89|88.59|88.13|86.83|454
1655591400000|2022-06-18 22:30:00|89.85|88.55|89.25|87.95|90.27|88.97|89.16|87.86|567
1655591700000|2022-06-18 22:35:00|89.26|87.96|89.37|88.07|89.44|88.14|89.18|87.88|192
1655592000000|2022-06-18 22:40:00|89.36|88.06|89.27|87.97|89.37|88.07|89.13|87.83|207
1655592300000|2022-06-18 22:45:00|89.25|87.95|88.97|87.67|89.32|88.02|88.81|87.51|267
1655592600000|2022-06-18 22:50:00|88.96|87.66|88.92|87.62|89.08|87.78|88.62|87.32|125
1655592900000|2022-06-18 22:55:00|88.94|87.64|89.39|88.09|89.41|88.11|88.8|87.5|157
1655593200000|2022-06-18 23:00:00|89.41|88.11|89.84|88.54|90.02|88.72|89.28|87.98|282
1655593500000|2022-06-18 23:05:00|89.83|88.53|89.22|87.92|89.85|88.55|89.22|87.92|218
1655593800000|2022-06-18 23:10:00|89.23|87.93|89.12|87.82|89.39|88.09|89.09|87.79|120
1655594100000|2022-06-18 23:15:00|89.13|87.83|89|87.7|89.22|87.92|88.8|87.5|209
1655594400000|2022-06-18 23:20:00|89.01|87.71|89.08|87.78|89.19|87.89|88.97|87.67|127
1655594700000|2022-06-18 23:25:00|89.09|87.79|89.63|88.33|89.63|88.33|88.98|87.68|88
1655595000000|2022-06-18 23:30:00|89.64|88.34|89.64|88.34|89.91|88.61|89.48|88.18|205
1655595300000|2022-06-18 23:35:00|89.66|88.36|89.49|88.19|90.06|88.76|89.44|88.14|165
1655595600000|2022-06-18 23:40:00|89.48|88.18|89.04|87.74|89.84|88.54|89.04|87.74|188
1655595900000|2022-06-18 23:45:00|89.07|87.77|89.58|88.28|89.58|88.28|89.07|87.77|161
1655596200000|2022-06-18 23:50:00|89.59|88.29|89.53|88.23|89.7|88.4|89.44|88.14|136
1655596500000|2022-06-18 23:55:00|89.54|88.24|89.28|87.98|89.62|88.32|89.28|87.98|120
1655596800000|2022-06-19 00:00:00|89.29|87.99|89.82|88.52|89.86|88.56|89.16|87.86|210
1655597100000|2022-06-19 00:05:00|89.84|88.54|90.25|88.95|90.27|88.97|89.52|88.22|160
1655597400000|2022-06-19 00:10:00|90.26|88.96|89.29|87.99|90.36|89.06|89.26|87.96|164
1655597700000|2022-06-19 00:15:00|89.28|87.98|89.38|88.08|89.41|88.11|89.26|87.96|83
1655598000000|2022-06-19 00:20:00|89.39|88.09|89.9|88.6|90.24|88.94|89.39|88.09|136
1655598300000|2022-06-19 00:25:00|89.89|88.59|89.81|88.51|90.16|88.86|89.76|88.46|206
1655598600000|2022-06-19 00:30:00|89.82|88.52|89.47|88.17|90.1|88.8|89.32|88.02|201
1655598900000|2022-06-19 00:35:00|89.48|88.18|89.93|88.63|90|88.7|89.44|88.14|150
1655599200000|2022-06-19 00:40:00|89.91|88.61|89.39|88.09|89.91|88.61|89.29|87.99|164
1655599500000|2022-06-19 00:45:00|89.4|88.1|88.96|87.66|89.44|88.14|88.91|87.61|198
1655599800000|2022-06-19 00:50:00|88.97|87.67|88.91|87.61|89|87.7|88.49|87.19|168
1655600100000|2022-06-19 00:55:00|88.89|87.59|88.87|87.57|88.96|87.66|88.79|87.49|149
1655600400000|2022-06-19 01:00:00|88.88|87.58|88.81|87.51|89.03|87.73|88.73|87.43|99
1655600700000|2022-06-19 01:05:00|88.82|87.52|88.6|87.3|88.82|87.52|88.4|87.1|142
1655601000000|2022-06-19 01:10:00|88.59|87.29|88.86|87.56|88.91|87.61|88.59|87.29|93
1655601300000|2022-06-19 01:15:00|88.85|87.55|88.62|87.32|88.94|87.64|88.55|87.25|122
1655601600000|2022-06-19 01:20:00|88.61|87.31|88.49|87.19|88.66|87.36|88.2|86.9|126
1655601900000|2022-06-19 01:25:00|88.48|87.18|88.51|87.21|88.55|87.25|88.47|87.17|101
1655602200000|2022-06-19 01:30:00|88.5|87.2|88.15|86.85|88.52|87.22|88|86.7|161
1655602500000|2022-06-19 01:35:00|88.16|86.86|88.16|86.86|88.2|86.9|88|86.7|114
1655602800000|2022-06-19 01:40:00|88.15|86.85|87.81|86.51|88.15|86.85|87.52|86.22|196
1655603100000|2022-06-19 01:45:00|87.82|86.52|87.83|86.53|87.99|86.69|87.53|86.23|211
1655603400000|2022-06-19 01:50:00|87.85|86.55|87.5|86.2|87.87|86.57|87.5|86.2|162
1655603700000|2022-06-19 01:55:00|87.51|86.21|87.83|86.53|87.89|86.59|87.45|86.15|157
1655604000000|2022-06-19 02:00:00|87.84|86.54|87.86|86.56|88.11|86.81|87.82|86.52|103
1655604300000|2022-06-19 02:05:00|87.85|86.55|87.85|86.55|87.91|86.61|87.73|86.43|98
1655604600000|2022-06-19 02:10:00|87.84|86.54|87.88|86.58|87.93|86.63|87.77|86.47|58
1655604900000|2022-06-19 02:15:00|87.87|86.57|87.45|86.15|87.87|86.57|87.18|85.88|191
1655605200000|2022-06-19 02:20:00|87.46|86.16|87.4|86.1|87.53|86.23|87.3|86|104
1655605500000|2022-06-19 02:25:00|87.42|86.12|87.13|85.83|87.43|86.13|87.08|85.78|156
1655605800000|2022-06-19 02:30:00|87.12|85.82|87.03|85.73|87.23|85.93|86.95|85.65|186
1655606100000|2022-06-19 02:35:00|87.02|85.72|87.38|86.08|87.5|86.2|86.99|85.69|118
1655606400000|2022-06-19 02:40:00|87.39|86.09|87.64|86.34|87.99|86.69|87.38|86.08|148
1655606700000|2022-06-19 02:45:00|87.63|86.33|87.83|86.53|87.97|86.67|87.59|86.29|179
1655607000000|2022-06-19 02:50:00|87.84|86.54|87.89|86.59|88.13|86.83|87.78|86.48|133
1655607300000|2022-06-19 02:55:00|87.9|86.6|87.76|86.46|87.97|86.67|87.74|86.44|91
1655607600000|2022-06-19 03:00:00|87.75|86.45|88.07|86.77|88.07|86.77|87.73|86.43|100
1655607900000|2022-06-19 03:05:00|88.08|86.78|88.43|87.13|88.7|87.4|88.07|86.77|161
1655608200000|2022-06-19 03:10:00|88.44|87.14|89.14|87.84|89.17|87.87|88.39|87.09|182
1655608500000|2022-06-19 03:15:00|89.17|87.87|88.79|87.49|89.17|87.87|88.48|87.18|153
1655608800000|2022-06-19 03:20:00|88.78|87.48|88.89|87.59|88.93|87.63|88.69|87.39|89
1655609100000|2022-06-19 03:25:00|88.91|87.61|88.36|87.06|88.93|87.63|88.26|86.96|115
1655609400000|2022-06-19 03:30:00|88.37|87.07|88.47|87.17|88.5|87.2|88.33|87.03|100
1655609700000|2022-06-19 03:35:00|88.46|87.16|88.22|86.92|88.52|87.22|88.22|86.92|100
1655610000000|2022-06-19 03:40:00|88.21|86.91|88.06|86.76|88.21|86.91|87.9|86.6|182
1655610300000|2022-06-19 03:45:00|88.07|86.77|88.05|86.75|88.07|86.77|87.99|86.69|108
1655610600000|2022-06-19 03:50:00|88.06|86.76|87.8|86.5|88.12|86.82|87.73|86.43|144
1655610900000|2022-06-19 03:55:00|87.79|86.49|87.58|86.28|87.79|86.49|87.47|86.17|154
1655611200000|2022-06-19 04:00:00|87.57|86.27|87.53|86.23|87.62|86.32|87.49|86.19|98
1655611500000|2022-06-19 04:05:00|87.54|86.24|87.91|86.61|87.91|86.61|87.46|86.16|72
1655611800000|2022-06-19 04:10:00|87.9|86.6|87.93|86.63|88.16|86.86|87.8|86.5|143
1655612100000|2022-06-19 04:15:00|87.92|86.62|87.79|86.49|87.98|86.68|87.74|86.44|108
1655612400000|2022-06-19 04:20:00|87.8|86.5|87.84|86.54|87.97|86.67|87.8|86.5|59
1655612700000|2022-06-19 04:25:00|87.85|86.55|87.85|86.55|87.95|86.65|87.83|86.53|61
1655613000000|2022-06-19 04:30:00|87.86|86.56|88.59|87.29|88.59|87.29|87.73|86.43|162
1655613300000|2022-06-19 04:35:00|88.6|87.3|88.22|86.92|88.73|87.43|88.19|86.89|178
1655613600000|2022-06-19 04:40:00|88.23|86.93|88.34|87.04|88.42|87.12|88.23|86.93|97
1655613900000|2022-06-19 04:45:00|88.35|87.05|88.26|86.96|88.42|87.12|88.2|86.9|74
1655614200000|2022-06-19 04:50:00|88.27|86.97|88.26|86.96|88.3|87|88.05|86.75|144
1655614500000|2022-06-19 04:55:00|88.25|86.95|88.26|86.96|88.28|86.98|88.16|86.86|72
1655614800000|2022-06-19 05:00:00|88.27|86.97|88.18|86.88|88.36|87.06|88.18|86.88|52
1655615100000|2022-06-19 05:05:00|88.17|86.87|88.19|86.89|89.34|88.04|87.43|86.13|247
1655615400000|2022-06-19 05:10:00|88.18|86.88|87.74|86.44|88.87|87.57|87.72|86.42|455
1655615700000|2022-06-19 05:15:00|87.75|86.45|87.38|86.08|87.83|86.53|87.12|85.82|309
1655616000000|2022-06-19 05:20:00|87.37|86.07|87.08|85.78|87.51|86.21|86.98|85.68|291
1655616300000|2022-06-19 05:25:00|87.09|85.79|87.14|85.84|87.27|85.97|86.8|85.5|266
1655616600000|2022-06-19 05:30:00|87.16|85.86|87.07|85.77|87.31|86.01|87.03|85.73|160
1655616900000|2022-06-19 05:35:00|87.08|85.78|86.75|85.45|87.08|85.78|86.54|85.24|261
1655617200000|2022-06-19 05:40:00|86.76|85.46|86.9|85.6|86.91|85.61|86.75|85.45|132
1655617500000|2022-06-19 05:45:00|86.91|85.61|87.03|85.73|87.09|85.79|86.79|85.49|157
1655617800000|2022-06-19 05:50:00|87.02|85.72|86.99|85.69|87.15|85.85|86.94|85.64|98
1655618100000|2022-06-19 05:55:00|87|85.7|87.37|86.07|87.48|86.18|86.89|85.59|153
1655618400000|2022-06-19 06:00:00|87.38|86.08|87.28|85.98|87.38|86.08|86.92|85.62|135
1655618700000|2022-06-19 06:05:00|87.29|85.99|87.9|86.6|88.07|86.77|87.26|85.96|222
1655619000000|2022-06-19 06:10:00|87.89|86.59|87.95|86.65|88.04|86.74|87.89|86.59|100
1655619300000|2022-06-19 06:15:00|87.96|86.66|88.96|87.66|89.31|88.01|87.95|86.65|300
1655619600000|2022-06-19 06:20:00|88.97|87.67|88.91|87.61|89.1|87.8|88.33|87.03|346
1655619900000|2022-06-19 06:25:00|88.9|87.6|88.8|87.5|88.93|87.63|88.61|87.31|144
1655620200000|2022-06-19 06:30:00|88.81|87.51|88.6|87.3|88.98|87.68|88.56|87.26|151
1655620500000|2022-06-19 06:35:00|88.59|87.29|88.15|86.85|88.59|87.29|88.08|86.78|99
1655620800000|2022-06-19 06:40:00|88.16|86.86|88.33|87.03|88.39|87.09|88.11|86.81|88
1655621100000|2022-06-19 06:45:00|88.32|87.02|88.1|86.8|88.38|87.08|88.04|86.74|83
1655621400000|2022-06-19 06:50:00|88.11|86.81|88.14|86.84|88.21|86.91|88.04|86.74|57
1655621700000|2022-06-19 06:55:00|88.12|86.82|88.08|86.78|88.54|87.24|88|86.7|125
1655622000000|2022-06-19 07:00:00|88.09|86.79|88.2|86.9|88.22|86.92|87.94|86.64|93
1655622300000|2022-06-19 07:05:00|88.19|86.89|88.53|87.23|88.53|87.23|88.18|86.88|56
1655622600000|2022-06-19 07:10:00|88.54|87.24|88.89|87.59|88.95|87.65|88.46|87.16|141
1655622900000|2022-06-19 07:15:00|88.9|87.6|89.12|87.82|89.31|88.01|88.89|87.59|167
1655623200000|2022-06-19 07:20:00|89.11|87.81|89.13|87.83|89.63|88.33|89.01|87.71|205
1655623500000|2022-06-19 07:25:00|89.12|87.82|89.32|88.02|89.44|88.14|89.03|87.73|154
1655623800000|2022-06-19 07:30:00|89.33|88.03|88.91|87.61|89.38|88.08|88.84|87.54|204
1655624100000|2022-06-19 07:35:00|88.92|87.62|89.01|87.71|89.01|87.71|88.91|87.61|88
1655624400000|2022-06-19 07:40:00|89|87.7|88.81|87.51|89.01|87.71|88.73|87.43|119
1655624700000|2022-06-19 07:45:00|88.82|87.52|88.46|87.16|88.84|87.54|88.35|87.05|105
1655625000000|2022-06-19 07:50:00|88.45|87.15|88.29|86.99|88.45|87.15|88.24|86.94|82
1655625300000|2022-06-19 07:55:00|88.3|87|88.41|87.11|88.41|87.11|88.26|86.96|40
1655625600000|2022-06-19 08:00:00|88.42|87.12|88.33|87.03|88.46|87.16|88.28|86.98|55
1655625900000|2022-06-19 08:05:00|88.34|87.04|88.55|87.25|88.85|87.55|88.31|87.01|98
1655626200000|2022-06-19 08:10:00|88.56|87.26|88.14|86.84|88.56|87.26|88.06|86.76|170
1655626500000|2022-06-19 08:15:00|88.15|86.85|88.06|86.76|88.21|86.91|87.96|86.66|81
1655626800000|2022-06-19 08:20:00|88.07|86.77|88.42|87.12|88.43|87.13|88.07|86.77|83
1655627100000|2022-06-19 08:25:00|88.43|87.13|88.44|87.14|88.44|87.14|88.25|86.95|71
1655627400000|2022-06-19 08:30:00|88.43|87.13|89.07|87.77|89.23|87.93|88.43|87.13|157
1655627700000|2022-06-19 08:35:00|89.08|87.78|88.95|87.65|89.18|87.88|88.82|87.52|140
1655628000000|2022-06-19 08:40:00|88.96|87.66|88.99|87.69|89.06|87.76|88.9|87.6|60
1655628300000|2022-06-19 08:45:00|88.98|87.68|89.09|87.79|89.09|87.79|88.89|87.59|66
1655628600000|2022-06-19 08:50:00|89.07|87.77|89.47|88.17|89.57|88.27|89.07|87.77|87
1655628900000|2022-06-19 08:55:00|89.48|88.18|89.81|88.51|89.96|88.66|89.48|88.18|101
1655629200000|2022-06-19 09:00:00|89.8|88.5|89.79|88.49|89.9|88.6|89.48|88.18|136
1655629500000|2022-06-19 09:05:00|89.8|88.5|89.84|88.54|89.86|88.56|89.69|88.39|92
1655629800000|2022-06-19 09:10:00|89.86|88.56|90.07|88.77|90.08|88.78|89.84|88.54|91
1655630100000|2022-06-19 09:15:00|90.09|88.79|90.74|89.44|91.07|89.77|89.97|88.67|342
1655630400000|2022-06-19 09:20:00|90.66|89.36|90.78|89.48|90.78|89.48|90.44|89.14|130
1655630700000|2022-06-19 09:25:00|90.77|89.47|90.51|89.21|90.78|89.48|90.49|89.19|158
1655631000000|2022-06-19 09:30:00|90.52|89.22|91.09|89.79|91.09|89.79|90.35|89.05|316
1655631300000|2022-06-19 09:35:00|91.08|89.78|90.8|89.5|91.09|89.79|90.71|89.41|199
1655631600000|2022-06-19 09:40:00|90.81|89.51|91.05|89.75|91.06|89.76|90.62|89.32|115
1655631900000|2022-06-19 09:45:00|91.07|89.77|90.92|89.62|91.74|90.44|90.91|89.61|229
1655632200000|2022-06-19 09:50:00|90.91|89.61|90.58|89.28|90.94|89.64|90.41|89.11|173
1655632500000|2022-06-19 09:55:00|90.69|89.39|90.53|89.23|90.89|89.59|90.5|89.2|145
1655632800000|2022-06-19 10:00:00|90.54|89.24|90.54|89.24|90.56|89.26|90.36|89.06|126
1655633100000|2022-06-19 10:05:00|90.53|89.23|90.81|89.51|90.88|89.58|90.51|89.21|115
1655633400000|2022-06-19 10:10:00|90.8|89.5|91.09|89.79|91.12|89.82|90.42|89.12|168
1655633700000|2022-06-19 10:15:00|91.1|89.8|92.04|90.74|92.2|90.9|91.09|89.79|343
1655634000000|2022-06-19 10:20:00|92.03|90.73|93.49|92.19|93.94|92.64|92.03|90.73|559
1655634300000|2022-06-19 10:25:00|93.48|92.18|92.92|91.62|93.48|92.18|92.78|91.48|367
1655634600000|2022-06-19 10:30:00|92.91|91.61|93.49|92.19|93.61|92.31|92.91|91.61|286
1655634900000|2022-06-19 10:35:00|93.48|92.18|93.1|91.8|93.84|92.54|93.02|91.72|219
1655635200000|2022-06-19 10:40:00|93.11|91.81|93.42|92.12|93.81|92.51|93.05|91.75|246
1655635500000|2022-06-19 10:45:00|93.45|92.15|93.36|92.06|93.45|92.15|92.93|91.63|196
1655635800000|2022-06-19 10:50:00|93.37|92.07|93.44|92.14|93.56|92.26|93.19|91.89|127
1655636100000|2022-06-19 10:55:00|93.43|92.13|93.74|92.44|94.29|92.99|93.4|92.1|298
1655636400000|2022-06-19 11:00:00|93.73|92.43|93.33|92.03|94.06|92.76|93.3|92|289
1655636700000|2022-06-19 11:05:00|93.34|92.04|93.24|91.94|93.45|92.15|93.12|91.82|168
1655637000000|2022-06-19 11:10:00|93.23|91.93|93.28|91.98|93.28|91.98|93.07|91.77|112
1655637300000|2022-06-19 11:15:00|93.26|91.96|92.83|91.53|93.44|92.14|92.74|91.44|194
1655637600000|2022-06-19 11:20:00|92.85|91.55|92.87|91.57|93.03|91.73|92.5|91.2|97
1655637900000|2022-06-19 11:25:00|92.86|91.56|93.07|91.77|93.08|91.78|92.84|91.54|90
1655638200000|2022-06-19 11:30:00|93.08|91.78|93.24|91.94|93.47|92.17|93.02|91.72|149
1655638500000|2022-06-19 11:35:00|93.25|91.95|92.76|91.46|93.25|91.95|92.76|91.46|151
1655638800000|2022-06-19 11:40:00|92.75|91.45|92.81|91.51|92.86|91.56|92.66|91.36|198
1655639100000|2022-06-19 11:45:00|92.83|91.53|92.74|91.44|92.83|91.53|92.72|91.42|148
1655639400000|2022-06-19 11:50:00|92.75|91.45|92.76|91.46|92.81|91.51|92.73|91.43|132
1655639700000|2022-06-19 11:55:00|92.77|91.47|92.66|91.36|92.8|91.5|92.57|91.27|97
1655640000000|2022-06-19 12:00:00|92.7|91.4|92.45|91.15|92.84|91.54|92.44|91.14|155
1655640300000|2022-06-19 12:05:00|92.44|91.14|93|91.7|93.03|91.73|92.41|91.11|126
1655640600000|2022-06-19 12:10:00|92.99|91.69|93.14|91.84|93.16|91.86|92.92|91.62|101
1655640900000|2022-06-19 12:15:00|93.15|91.85|93.29|91.99|93.48|92.18|93.07|91.77|134
1655641200000|2022-06-19 12:20:00|93.27|91.97|92.79|91.49|93.32|92.02|92.65|91.35|164
1655641500000|2022-06-19 12:25:00|92.78|91.48|91.8|90.5|92.78|91.48|91.75|90.45|291
1655641800000|2022-06-19 12:30:00|91.79|90.49|92.27|90.97|92.29|90.99|91.55|90.25|172
1655642100000|2022-06-19 12:35:00|92.28|90.98|92.28|90.98|92.45|91.15|92.14|90.84|95
1655642400000|2022-06-19 12:40:00|92.27|90.97|91.78|90.48|92.27|90.97|91.74|90.44|110
1655642700000|2022-06-19 12:45:00|91.79|90.49|91.97|90.67|91.99|90.69|91.79|90.49|122
1655643000000|2022-06-19 12:50:00|91.95|90.65|91.55|90.25|91.99|90.69|91.47|90.17|99
1655643300000|2022-06-19 12:55:00|91.54|90.24|92.04|90.74|92.19|90.89|91.45|90.15|141
1655643600000|2022-06-19 13:00:00|92.06|90.76|92.14|90.84|92.17|90.87|92|90.7|124
1655643900000|2022-06-19 13:05:00|92.13|90.83|92.27|90.97|92.28|90.98|92.13|90.83|54
1655644200000|2022-06-19 13:10:00|92.26|90.96|91.95|90.65|92.29|90.99|91.91|90.61|139
1655644500000|2022-06-19 13:15:00|91.98|90.68|92.36|91.06|92.49|91.19|91.94|90.64|143
1655644800000|2022-06-19 13:20:00|92.37|91.07|92.56|91.26|92.64|91.34|92.33|91.03|90
1655645100000|2022-06-19 13:25:00|92.55|91.25|92.72|91.42|92.78|91.48|92.54|91.24|64
1655645400000|2022-06-19 13:30:00|92.73|91.43|92.44|91.14|92.81|91.51|92.37|91.07|152
1655645700000|2022-06-19 13:35:00|92.43|91.13|92.49|91.19|92.79|91.49|92.41|91.11|96
1655646000000|2022-06-19 13:40:00|92.45|91.15|92.21|90.91|92.52|91.22|92.17|90.87|97
1655646300000|2022-06-19 13:45:00|92.2|90.9|92.28|90.98|92.34|91.04|92.03|90.73|122
1655646600000|2022-06-19 13:50:00|92.29|90.99|91.92|90.62|92.29|90.99|91.91|90.61|140
1655646900000|2022-06-19 13:55:00|91.93|90.63|91.36|90.06|92.07|90.77|91.25|89.95|226
1655647200000|2022-06-19 14:00:00|91.37|90.07|91.74|90.44|91.92|90.62|91.37|90.07|146
1655647500000|2022-06-19 14:05:00|91.75|90.45|91.87|90.57|91.9|90.6|91.72|90.42|104
1655647800000|2022-06-19 14:10:00|91.86|90.56|91.16|89.86|91.89|90.59|91.16|89.86|127
1655648100000|2022-06-19 14:15:00|91.11|89.81|91.71|90.41|91.81|90.51|91.08|89.78|148
1655648400000|2022-06-19 14:20:00|91.72|90.42|91.54|90.24|91.8|90.5|91.5|90.2|99
1655648700000|2022-06-19 14:25:00|91.55|90.25|91.97|90.67|92.02|90.72|91.55|90.25|85
1655649000000|2022-06-19 14:30:00|91.96|90.66|92.15|90.85|92.19|90.89|91.95|90.65|110
1655649300000|2022-06-19 14:35:00|92.16|90.86|92.15|90.85|92.21|90.91|92.08|90.78|48
1655649600000|2022-06-19 14:40:00|92.14|90.84|92.16|90.86|92.19|90.89|92.09|90.79|88
1655649900000|2022-06-19 14:45:00|92.15|90.85|92.34|91.04|92.52|91.22|92.1|90.8|116
1655650200000|2022-06-19 14:50:00|92.35|91.05|92.34|91.04|92.44|91.14|92.23|90.93|73
1655650500000|2022-06-19 14:55:00|92.32|91.02|92.38|91.08|92.4|91.1|92.27|90.97|55
1655650800000|2022-06-19 15:00:00|92.4|91.1|92.38|91.08|92.86|91.56|92.34|91.04|128
1655651100000|2022-06-19 15:05:00|92.36|91.06|92.14|90.84|92.42|91.12|92.12|90.82|115
1655651400000|2022-06-19 15:10:00|92.15|90.85|92.26|90.96|92.33|91.03|92.07|90.77|106
1655651700000|2022-06-19 15:15:00|92.23|90.93|91.91|90.61|92.31|91.01|91.89|90.59|137
1655652000000|2022-06-19 15:20:00|91.92|90.62|92.04|90.74|92.04|90.74|91.92|90.62|74
1655652300000|2022-06-19 15:25:00|92.05|90.75|92.15|90.85|92.17|90.87|92.01|90.71|51
1655652600000|2022-06-19 15:30:00|92.16|90.86|93.29|91.99|93.43|92.13|92.14|90.84|215
1655652900000|2022-06-19 15:35:00|93.28|91.98|93.37|92.07|93.56|92.26|93.16|91.86|176
1655653200000|2022-06-19 15:40:00|93.38|92.08|93.07|91.77|93.38|92.08|92.94|91.64|136
1655653500000|2022-06-19 15:45:00|93.12|91.82|93.34|92.04|93.36|92.06|93.04|91.74|155
1655653800000|2022-06-19 15:50:00|93.33|92.03|93.89|92.59|94.07|92.77|93.23|91.93|244
1655654100000|2022-06-19 15:55:00|93.88|92.58|93.9|92.6|93.98|92.68|93.47|92.17|167
1655654400000|2022-06-19 16:00:00|93.89|92.59|93.89|92.59|93.94|92.64|93.41|92.11|202
1655654700000|2022-06-19 16:05:00|93.9|92.6|93.49|92.19|93.92|92.62|93.42|92.12|171
1655655000000|2022-06-19 16:10:00|93.48|92.18|93.32|92.02|93.52|92.22|93.21|91.91|157
1655655300000|2022-06-19 16:15:00|93.33|92.03|93.16|91.86|93.35|92.05|92.87|91.57|124
1655655600000|2022-06-19 16:20:00|93.15|91.85|93.04|91.74|93.23|91.93|92.86|91.56|119
1655655900000|2022-06-19 16:25:00|93.03|91.73|93.17|91.87|93.17|91.87|93.03|91.73|70
1655656200000|2022-06-19 16:30:00|93.16|91.86|93.1|91.8|93.17|91.87|92.97|91.67|57
1655656500000|2022-06-19 16:35:00|93.12|91.82|93.1|91.8|93.17|91.87|92.94|91.64|125
1655656800000|2022-06-19 16:40:00|93.11|91.81|93.15|91.85|93.17|91.87|92.99|91.69|70
1655657100000|2022-06-19 16:45:00|93.14|91.84|92.4|91.1|93.34|92.04|92.37|91.07|234
1655657400000|2022-06-19 16:50:00|92.39|91.09|92.85|91.55|92.88|91.58|92.37|91.07|118
1655657700000|2022-06-19 16:55:00|92.84|91.54|92.93|91.63|92.96|91.66|92.78|91.48|71
1655658000000|2022-06-19 17:00:00|92.92|91.62|93.01|91.71|93.11|91.81|92.91|91.61|140
1655658300000|2022-06-19 17:05:00|93|91.7|92.67|91.37|93.02|91.72|92.65|91.35|135
1655658600000|2022-06-19 17:10:00|92.66|91.36|92.28|90.98|92.75|91.45|92.28|90.98|96
1655658900000|2022-06-19 17:15:00|92.29|90.99|92.37|91.07|92.52|91.22|92.19|90.89|133
1655659200000|2022-06-19 17:20:00|92.36|91.06|92.4|91.1|92.75|91.45|92.27|90.97|93
1655659500000|2022-06-19 17:25:00|92.41|91.11|92.48|91.18|92.5|91.2|92.41|91.11|39
1655659800000|2022-06-19 17:30:00|92.49|91.19|92.32|91.02|93.42|92.12|92.29|90.99|224
1655660100000|2022-06-19 17:35:00|92.31|91.01|92.46|91.16|92.47|91.17|92.28|90.98|127
1655660400000|2022-06-19 17:40:00|92.47|91.17|92.51|91.21|92.53|91.23|92.44|91.14|53
1655660700000|2022-06-19 17:45:00|92.53|91.23|92.81|91.51|92.92|91.62|92.44|91.14|128
1655661000000|2022-06-19 17:50:00|92.82|91.52|92.9|91.6|92.9|91.6|92.56|91.26|77
1655661300000|2022-06-19 17:55:00|92.89|91.59|92.84|91.54|92.92|91.62|92.5|91.2|112
1655661600000|2022-06-19 18:00:00|92.83|91.53|92.84|91.54|92.93|91.63|92.81|91.51|67
1655661900000|2022-06-19 18:05:00|92.86|91.56|93.1|91.8|93.14|91.84|92.86|91.56|73
1655662200000|2022-06-19 18:10:00|93.08|91.78|93.32|92.02|93.5|92.2|93.08|91.78|133
1655662500000|2022-06-19 18:15:00|93.31|92.01|93.75|92.45|94.07|92.77|93.26|91.96|212
1655662800000|2022-06-19 18:20:00|93.76|92.46|93.79|92.49|93.87|92.57|93.68|92.38|97
1655663100000|2022-06-19 18:25:00|93.75|92.45|93.96|92.66|93.96|92.66|93.49|92.19|82
1655663400000|2022-06-19 18:30:00|93.95|92.65|94.19|92.89|94.21|92.91|93.9|92.6|79
1655663700000|2022-06-19 18:35:00|94.18|92.88|94.01|92.71|94.24|92.94|93.94|92.64|79
1655664000000|2022-06-19 18:40:00|94|92.7|93.91|92.61|94|92.7|93.87|92.57|33
1655664300000|2022-06-19 18:45:00|93.92|92.62|93.97|92.67|94.02|92.72|93.91|92.61|76
1655664600000|2022-06-19 18:50:00|93.98|92.68|94.42|93.12|94.42|93.12|93.93|92.63|94
1655664900000|2022-06-19 18:55:00|94.45|93.15|95.98|94.68|95.98|94.68|94.44|93.14|362
1655665200000|2022-06-19 19:00:00|96.08|94.78|95.97|94.67|96.52|95.22|95.48|94.18|450
1655665500000|2022-06-19 19:05:00|95.98|94.68|95.17|93.87|95.98|94.68|95.02|93.72|306
1655665800000|2022-06-19 19:10:00|95.18|93.88|95.33|94.03|95.55|94.25|95.09|93.79|202
1655666100000|2022-06-19 19:15:00|95.34|94.04|95.05|93.75|95.43|94.13|94.96|93.66|137
1655666400000|2022-06-19 19:20:00|95.04|93.74|95.3|94|95.34|94.04|94.94|93.64|100
1655666700000|2022-06-19 19:25:00|95.29|93.99|95.4|94.1|95.43|94.13|95.13|93.83|140
1655667000000|2022-06-19 19:30:00|95.41|94.11|95.8|94.5|95.83|94.53|95.2|93.9|211
1655667300000|2022-06-19 19:35:00|95.81|94.51|95.73|94.43|95.96|94.66|95.68|94.38|151
1655667600000|2022-06-19 19:40:00|95.72|94.42|95.87|94.57|96.02|94.72|95.72|94.42|123
1655667900000|2022-06-19 19:45:00|95.86|94.56|96.01|94.71|96.08|94.78|95.66|94.36|196
1655668200000|2022-06-19 19:50:00|96.03|94.73|95.59|94.29|96.09|94.79|95.55|94.25|124
1655668500000|2022-06-19 19:55:00|95.6|94.3|95.89|94.59|96.18|94.88|95.6|94.3|138
1655668800000|2022-06-19 20:00:00|95.91|94.61|95.85|94.55|96.17|94.87|95.56|94.26|166
1655669100000|2022-06-19 20:05:00|95.84|94.54|96.04|94.74|96.04|94.74|95.51|94.21|144
1655669400000|2022-06-19 20:10:00|96.06|94.76|95.96|94.66|96.36|95.06|95.9|94.6|238
1655669700000|2022-06-19 20:15:00|95.95|94.65|95.76|94.46|96.12|94.82|95.75|94.45|159
1655670000000|2022-06-19 20:20:00|95.75|94.45|95.92|94.62|95.92|94.62|95.72|94.42|118
1655670300000|2022-06-19 20:25:00|95.91|94.61|96.84|95.54|96.84|95.54|95.91|94.61|156
1655670600000|2022-06-19 20:30:00|96.86|95.56|97.71|96.41|98.21|96.91|96.77|95.47|326
1655670900000|2022-06-19 20:35:00|97.7|96.4|97.26|95.96|97.81|96.51|97.17|95.87|220
1655671200000|2022-06-19 20:40:00|97.21|95.91|97.45|96.15|97.47|96.17|97.19|95.89|169
1655671500000|2022-06-19 20:45:00|97.46|96.16|97.97|96.67|98.25|96.95|97.44|96.14|243
1655671800000|2022-06-19 20:50:00|98.01|96.71|97.36|96.06|98.12|96.82|97.34|96.04|188
1655672100000|2022-06-19 20:55:00|97.42|96.12|97.57|96.27|97.64|96.34|97.27|95.97|173
1655672400000|2022-06-19 21:00:00|97.59|96.29|97.43|96.13|97.59|96.29|97.3|96|117
1655672700000|2022-06-19 21:05:00|97.39|96.09|97.06|95.76|97.65|96.35|96.82|95.52|204
1655673000000|2022-06-19 21:10:00|97.09|95.79|97.01|95.71|97.2|95.9|96.95|95.65|138
1655673300000|2022-06-19 21:15:00|97.02|95.72|96.84|95.54|97.07|95.77|96.75|95.45|179
1655673600000|2022-06-19 21:20:00|96.83|95.53|96.91|95.61|96.97|95.67|96.79|95.49|88
1655673900000|2022-06-19 21:25:00|96.88|95.58|96.84|95.54|96.93|95.63|96.81|95.51|71
1655674200000|2022-06-19 21:30:00|96.83|95.53|96.88|95.58|96.88|95.58|96.81|95.51|47
1655674500000|2022-06-19 21:35:00|96.89|95.59|97.13|95.83|97.15|95.85|96.88|95.58|82
1655674800000|2022-06-19 21:40:00|97.16|95.86|96.93|95.63|97.19|95.89|96.91|95.61|92
1655675100000|2022-06-19 21:45:00|96.94|95.64|97.13|95.83|97.16|95.86|96.91|95.61|71
1655675400000|2022-06-19 21:50:00|97.12|95.82|96.66|95.36|97.13|95.83|96.66|95.36|88
1655675700000|2022-06-19 21:55:00|96.65|95.35|96.81|95.51|96.81|95.51|96.64|95.34|70
1655676000000|2022-06-19 22:00:00|96.8|95.5|96.54|95.24|96.91|95.61|96.5|95.2|105
1655676300000|2022-06-19 22:05:00|96.53|95.23|96.22|94.92|96.53|95.23|96.21|94.91|119
1655676600000|2022-06-19 22:10:00|96.23|94.93|96.77|95.47|96.79|95.49|96.23|94.93|73
1655676900000|2022-06-19 22:15:00|96.78|95.48|97.18|95.88|97.24|95.94|96.76|95.46|175
1655677200000|2022-06-19 22:20:00|97.2|95.9|97.28|95.98|97.54|96.24|97.06|95.76|168
1655677500000|2022-06-19 22:25:00|97.27|95.97|97.19|95.89|97.67|96.37|97.11|95.81|234
1655677800000|2022-06-19 22:30:00|97.22|95.92|96.9|95.6|97.35|96.05|96.88|95.58|181
1655678100000|2022-06-19 22:35:00|96.89|95.59|96.84|95.54|96.93|95.63|96.73|95.43|148
1655678400000|2022-06-19 22:40:00|96.85|95.55|96.85|95.55|96.9|95.6|96.7|95.4|114
1655678700000|2022-06-19 22:45:00|96.82|95.52|96.72|95.42|97.04|95.74|96.47|95.17|232
1655679000000|2022-06-19 22:50:00|96.73|95.43|97|95.7|97|95.7|96.71|95.41|106
1655679300000|2022-06-19 22:55:00|96.99|95.69|96.95|95.65|97.13|95.83|96.86|95.56|174
1655679600000|2022-06-19 23:00:00|96.96|95.66|96.76|95.46|97.02|95.72|96.76|95.46|123
1655679900000|2022-06-19 23:05:00|96.75|95.45|96.34|95.04|96.81|95.51|96.34|95.04|131
1655680200000|2022-06-19 23:10:00|96.31|95.01|96.31|95.01|96.37|95.07|96.24|94.94|88
1655680500000|2022-06-19 23:15:00|96.3|95|96.29|94.99|96.43|95.13|96.14|94.84|134
1655680800000|2022-06-19 23:20:00|96.28|94.98|96.69|95.39|96.69|95.39|96.28|94.98|65
1655681100000|2022-06-19 23:25:00|96.73|95.43|96.75|95.45|96.8|95.5|96.46|95.16|66
1655681400000|2022-06-19 23:30:00|96.74|95.44|96.87|95.57|96.88|95.58|96.72|95.42|56
1655681700000|2022-06-19 23:35:00|96.86|95.56|96.84|95.54|96.89|95.59|96.77|95.47|82
1655682000000|2022-06-19 23:40:00|96.83|95.53|96.43|95.13|96.87|95.57|96.35|95.05|83
1655682300000|2022-06-19 23:45:00|96.44|95.14|96.87|95.57|96.89|95.59|96.44|95.14|82
1655682600000|2022-06-19 23:50:00|96.81|95.51|96.97|95.67|97|95.7|96.78|95.48|127
1655682900000|2022-06-19 23:55:00|97|95.7|97.19|95.89|97.22|95.92|96.95|95.65|94
1655683200000|2022-06-20 00:00:00|97.2|95.9|97.21|95.91|97.79|96.49|96.85|95.55|243
1655683500000|2022-06-20 00:05:00|97.17|95.87|96.75|95.45|97.36|96.06|96.72|95.42|257
1655683800000|2022-06-20 00:10:00|96.74|95.44|96.14|94.84|96.74|95.44|96.05|94.75|346
1655684100000|2022-06-20 00:15:00|96.16|94.86|96.46|95.16|96.52|95.22|96|94.7|183
1655684400000|2022-06-20 00:20:00|96.45|95.15|96.38|95.08|96.51|95.21|96.19|94.89|141
1655684700000|2022-06-20 00:25:00|96.39|95.09|96.22|94.92|96.48|95.18|96.01|94.71|179
1655685000000|2022-06-20 00:30:00|96.21|94.91|95.5|94.2|96.34|95.04|95.26|93.96|232
1655685300000|2022-06-20 00:35:00|95.49|94.19|95.44|94.14|95.59|94.29|95.23|93.93|227
1655685600000|2022-06-20 00:40:00|95.43|94.13|95.17|93.87|95.47|94.17|95.15|93.85|159
1655685900000|2022-06-20 00:45:00|95.19|93.89|95.22|93.92|95.4|94.1|95.14|93.84|202
1655686200000|2022-06-20 00:50:00|95.23|93.93|95.03|93.73|95.24|93.94|94.92|93.62|234
1655686500000|2022-06-20 00:55:00|95.02|93.72|94.91|93.61|95.13|93.83|94.9|93.6|141
1655686800000|2022-06-20 01:00:00|94.9|93.6|95.11|93.81|95.28|93.98|94.9|93.6|159
1655687100000|2022-06-20 01:05:00|95.1|93.8|94.92|93.62|95.19|93.89|94.9|93.6|137
1655687400000|2022-06-20 01:10:00|94.91|93.61|94.57|93.27|94.93|93.63|94.48|93.18|236
1655687700000|2022-06-20 01:15:00|94.56|93.26|94.59|93.29|94.83|93.53|94.48|93.18|274
1655688000000|2022-06-20 01:20:00|94.54|93.24|94.49|93.19|94.64|93.34|94.31|93.01|231
1655688300000|2022-06-20 01:25:00|94.5|93.2|94.73|93.43|94.89|93.59|94.26|92.96|196
1655688600000|2022-06-20 01:30:00|94.72|93.42|94.65|93.35|94.82|93.52|94.56|93.26|148
1655688900000|2022-06-20 01:35:00|94.66|93.36|94.28|92.98|94.79|93.49|94.28|92.98|208
1655689200000|2022-06-20 01:40:00|94.27|92.97|94.22|92.92|94.29|92.99|94.01|92.71|206
1655689500000|2022-06-20 01:45:00|94.21|92.91|93.97|92.67|94.28|92.98|93.97|92.67|202
1655689800000|2022-06-20 01:50:00|93.95|92.65|94.27|92.97|94.27|92.97|93.67|92.37|253
1655690100000|2022-06-20 01:55:00|94.24|92.94|94.42|93.12|94.47|93.17|94.16|92.86|133
1655690400000|2022-06-20 02:00:00|94.41|93.11|94.81|93.51|94.91|93.61|94.41|93.11|161
1655690700000|2022-06-20 02:05:00|94.8|93.5|95.29|93.99|95.45|94.15|94.77|93.47|272
1655691000000|2022-06-20 02:10:00|95.3|94|94.99|93.69|95.3|94|94.95|93.65|189
1655691300000|2022-06-20 02:15:00|94.98|93.68|94.73|93.43|95.04|93.74|94.67|93.37|173
1655691600000|2022-06-20 02:20:00|94.72|93.42|94.38|93.08|94.83|93.53|94.38|93.08|181
1655691900000|2022-06-20 02:25:00|94.39|93.09|93.43|92.13|94.48|93.18|93.39|92.09|346
1655692200000|2022-06-20 02:30:00|93.44|92.14|93.95|92.65|94.01|92.71|93.31|92.01|268
1655692500000|2022-06-20 02:35:00|93.94|92.64|93.97|92.67|94.01|92.71|93.74|92.44|176
1655692800000|2022-06-20 02:40:00|94.01|92.71|94.17|92.87|94.22|92.92|93.95|92.65|154
1655693100000|2022-06-20 02:45:00|94.2|92.9|94.21|92.91|94.31|93.01|94.05|92.75|234
1655693400000|2022-06-20 02:50:00|94.22|92.92|94.03|92.73|94.3|93|93.94|92.64|191
1655693700000|2022-06-20 02:55:00|94.04|92.74|94.12|92.82|94.14|92.84|93.93|92.63|157
1655694000000|2022-06-20 03:00:00|94.11|92.81|93.82|92.52|94.19|92.89|93.81|92.51|203
1655694300000|2022-06-20 03:05:00|93.85|92.55|94.21|92.91|94.32|93.02|93.8|92.5|217
1655694600000|2022-06-20 03:10:00|94.22|92.92|94.15|92.85|94.3|93|94.12|92.82|115
1655694900000|2022-06-20 03:15:00|94.19|92.89|94.11|92.81|94.22|92.92|93.98|92.68|158
1655695200000|2022-06-20 03:20:00|94.1|92.8|94.08|92.78|94.31|93.01|94.06|92.76|121
1655695500000|2022-06-20 03:25:00|94.07|92.77|94.22|92.92|94.39|93.09|93.94|92.64|181
1655695800000|2022-06-20 03:30:00|94.21|92.91|94.27|92.97|94.38|93.08|94.13|92.83|110
1655696100000|2022-06-20 03:35:00|94.26|92.96|94.35|93.05|94.4|93.1|94.22|92.92|124
1655696400000|2022-06-20 03:40:00|94.36|93.06|94.61|93.31|94.62|93.32|94.33|93.03|120
1655696700000|2022-06-20 03:45:00|94.59|93.29|94.71|93.41|94.8|93.5|94.17|92.87|179
1655697000000|2022-06-20 03:50:00|94.64|93.34|94.86|93.56|95.39|94.09|94.6|93.3|186
1655697300000|2022-06-20 03:55:00|94.85|93.55|94.24|92.94|94.86|93.56|93.82|92.52|189
1655697600000|2022-06-20 04:00:00|94.26|92.96|94.22|92.92|94.34|93.04|94.2|92.9|110
1655697900000|2022-06-20 04:05:00|94.2|92.9|94.29|92.99|94.37|93.07|94.11|92.81|130
1655698200000|2022-06-20 04:10:00|94.28|92.98|94.38|93.08|94.45|93.15|94.27|92.97|109
1655698500000|2022-06-20 04:15:00|94.39|93.09|94.43|93.13|94.54|93.24|94.36|93.06|156
1655698800000|2022-06-20 04:20:00|94.44|93.14|94.55|93.25|94.74|93.44|94.42|93.12|143
1655699100000|2022-06-20 04:25:00|94.56|93.26|94.97|93.67|94.97|93.67|94.56|93.26|110
1655699400000|2022-06-20 04:30:00|94.96|93.66|94.92|93.62|94.99|93.69|94.75|93.45|108
1655699700000|2022-06-20 04:35:00|94.94|93.64|94.48|93.18|94.94|93.64|94.43|93.13|127
1655700000000|2022-06-20 04:40:00|94.47|93.17|94.25|92.95|94.47|93.17|94.25|92.95|58
1655700300000|2022-06-20 04:45:00|94.24|92.94|94.11|92.81|94.42|93.12|94.09|92.79|109
1655700600000|2022-06-20 04:50:00|94.09|92.79|94|92.7|94.24|92.94|93.97|92.67|150
1655700900000|2022-06-20 04:55:00|94.01|92.71|93.6|92.3|94.01|92.71|93.53|92.23|228
1655701200000|2022-06-20 05:00:00|93.61|92.31|93.59|92.29|93.67|92.37|93.53|92.23|153
1655701500000|2022-06-20 05:05:00|93.58|92.28|93.79|92.49|93.79|92.49|93.53|92.23|125
1655701800000|2022-06-20 05:10:00|93.77|92.47|93.74|92.44|93.86|92.56|93.43|92.13|145
1655702100000|2022-06-20 05:15:00|93.75|92.45|93.06|91.76|93.76|92.46|92.93|91.63|256
1655702400000|2022-06-20 05:20:00|93.07|91.77|93.23|91.93|93.31|92.01|93.06|91.76|168
1655702700000|2022-06-20 05:25:00|93.24|91.94|93.4|92.1|93.4|92.1|93|91.7|188
1655703000000|2022-06-20 05:30:00|93.38|92.08|93.42|92.12|93.5|92.2|93.06|91.76|198
1655703300000|2022-06-20 05:35:00|93.41|92.11|93.56|92.26|93.57|92.27|93.34|92.04|122
1655703600000|2022-06-20 05:40:00|93.54|92.24|93.8|92.5|93.84|92.54|93.51|92.21|132
1655703900000|2022-06-20 05:45:00|93.78|92.48|93.8|92.5|93.94|92.64|93.65|92.35|143
1655704200000|2022-06-20 05:50:00|93.82|92.52|94.29|92.99|94.29|92.99|93.78|92.48|191
1655704500000|2022-06-20 05:55:00|94.28|92.98|94.52|93.22|94.55|93.25|94.22|92.92|129
1655704800000|2022-06-20 06:00:00|94.51|93.21|94.45|93.15|94.57|93.27|94.43|93.13|106
1655705100000|2022-06-20 06:05:00|94.44|93.14|94.65|93.35|94.83|93.53|94.44|93.14|107
1655705400000|2022-06-20 06:10:00|94.66|93.36|94.95|93.65|94.95|93.65|94.6|93.3|99
1655705700000|2022-06-20 06:15:00|94.96|93.66|94.56|93.26|95.16|93.86|94.55|93.25|214
1655706000000|2022-06-20 06:20:00|94.55|93.25|94.24|92.94|94.61|93.31|94.24|92.94|182
1655706300000|2022-06-20 06:25:00|94.25|92.95|94.15|92.85|94.31|93.01|94.11|92.81|144
1655706600000|2022-06-20 06:30:00|94.14|92.84|94.28|92.98|94.33|93.03|94.04|92.74|155
1655706900000|2022-06-20 06:35:00|94.29|92.99|94.43|93.13|94.59|93.29|94.25|92.95|145
1655707200000|2022-06-20 06:40:00|94.44|93.14|94.63|93.33|94.69|93.39|94.41|93.11|121
1655707500000|2022-06-20 06:45:00|94.64|93.34|94.92|93.62|94.98|93.68|94.63|93.33|114
1655707800000|2022-06-20 06:50:00|94.91|93.61|95.06|93.76|95.12|93.82|94.89|93.59|132
1655708100000|2022-06-20 06:55:00|95.07|93.77|95.09|93.79|95.14|93.84|94.92|93.62|124
1655708400000|2022-06-20 07:00:00|95.07|93.77|95.01|93.71|95.16|93.86|94.93|93.63|178
1655708700000|2022-06-20 07:05:00|95|93.7|94.54|93.24|95|93.7|94.42|93.12|187
1655709000000|2022-06-20 07:10:00|94.53|93.23|94.33|93.03|94.64|93.34|94.33|93.03|172
1655709300000|2022-06-20 07:15:00|94.32|93.02|94.26|92.96|94.38|93.08|94.05|92.75|196
1655709600000|2022-06-20 07:20:00|94.25|92.95|94.13|92.83|94.35|93.05|93.93|92.63|171
1655709900000|2022-06-20 07:25:00|94.12|92.82|94.22|92.92|94.31|93.01|94.03|92.73|206
1655710200000|2022-06-20 07:30:00|94.23|92.93|94.25|92.95|94.3|93|94.17|92.87|128
1655710500000|2022-06-20 07:35:00|94.24|92.94|94.04|92.74|94.24|92.94|93.73|92.43|219
1655710800000|2022-06-20 07:40:00|94.03|92.73|93.83|92.53|94.09|92.79|93.81|92.51|177
1655711100000|2022-06-20 07:45:00|93.82|92.52|93.93|92.63|94.04|92.74|93.74|92.44|220
1655711400000|2022-06-20 07:50:00|93.94|92.64|94.1|92.8|94.13|92.83|93.93|92.63|139
1655711700000|2022-06-20 07:55:00|94.08|92.78|94.55|93.25|94.56|93.26|94.08|92.78|174
1655712000000|2022-06-20 08:00:00|94.56|93.26|94.59|93.29|94.63|93.33|94.41|93.11|183
1655712300000|2022-06-20 08:05:00|94.57|93.27|95.03|93.73|95.12|93.82|94.46|93.16|225
1655712600000|2022-06-20 08:10:00|95.02|93.72|95.51|94.21|95.94|94.64|94.85|93.55|322
1655712900000|2022-06-20 08:15:00|95.52|94.22|95.75|94.45|95.98|94.68|95.4|94.1|247
1655713200000|2022-06-20 08:20:00|95.74|94.44|95.47|94.17|95.74|94.44|95.38|94.08|148
1655713500000|2022-06-20 08:25:00|95.5|94.2|95.9|94.6|95.95|94.65|95.43|94.13|185
1655713800000|2022-06-20 08:30:00|95.89|94.59|95.97|94.67|96.17|94.87|95.76|94.46|207
1655714100000|2022-06-20 08:35:00|95.96|94.66|96.1|94.8|96.31|95.01|95.91|94.61|213
1655714400000|2022-06-20 08:40:00|96.09|94.79|96.27|94.97|96.35|95.05|96.09|94.79|247
1655714700000|2022-06-20 08:45:00|96.26|94.96|96|94.7|96.47|95.17|95.93|94.63|242
1655715000000|2022-06-20 08:50:00|95.98|94.68|95.86|94.56|96.13|94.83|95.86|94.56|133
1655715300000|2022-06-20 08:55:00|95.87|94.57|96.35|95.05|96.35|95.05|95.86|94.56|162
1655715600000|2022-06-20 09:00:00|96.34|95.04|96.26|94.96|96.37|95.07|96.13|94.83|171
1655715900000|2022-06-20 09:05:00|96.25|94.95|96.59|95.29|96.6|95.3|96.2|94.9|183
1655716200000|2022-06-20 09:10:00|96.58|95.28|96.82|95.52|97.15|95.85|96.55|95.25|271
1655716500000|2022-06-20 09:15:00|96.81|95.51|96.43|95.13|96.83|95.53|96.37|95.07|212
1655716800000|2022-06-20 09:20:00|96.42|95.12|96.55|95.25|96.56|95.26|96.36|95.06|181
1655717100000|2022-06-20 09:25:00|96.59|95.29|96.95|95.65|97.02|95.72|96.52|95.22|212
1655717400000|2022-06-20 09:30:00|96.96|95.66|96.93|95.63|97.45|96.15|96.93|95.63|258
1655717700000|2022-06-20 09:35:00|96.92|95.62|96.92|95.62|97.07|95.77|96.45|95.15|260
1655718000000|2022-06-20 09:40:00|96.93|95.63|96.82|95.52|96.96|95.66|96.73|95.43|208
1655718300000|2022-06-20 09:45:00|96.81|95.51|96.51|95.21|96.83|95.53|96.45|95.15|190
1655718600000|2022-06-20 09:50:00|96.54|95.24|96.59|95.29|96.65|95.35|96.44|95.14|175
1655718900000|2022-06-20 09:55:00|96.57|95.27|96.82|95.52|96.84|95.54|96.45|95.15|179
1655719200000|2022-06-20 10:00:00|96.83|95.53|96.91|95.61|96.93|95.63|96.7|95.4|100
1655719500000|2022-06-20 10:05:00|96.9|95.6|96.97|95.67|97.13|95.83|96.84|95.54|203
1655719800000|2022-06-20 10:10:00|96.96|95.66|96.76|95.46|97.4|96.1|96.76|95.46|196
1655720100000|2022-06-20 10:15:00|96.75|95.45|96.89|95.59|97.04|95.74|96.64|95.34|201
1655720400000|2022-06-20 10:20:00|96.85|95.55|96.86|95.56|97.02|95.72|96.72|95.42|172
1655720700000|2022-06-20 10:25:00|96.89|95.59|97.24|95.94|97.25|95.95|96.82|95.52|223
1655721000000|2022-06-20 10:30:00|97.23|95.93|97.46|96.16|97.46|96.16|97.06|95.76|184
1655721300000|2022-06-20 10:35:00|97.47|96.17|98.01|96.71|98.01|96.71|97.47|96.17|195
1655721600000|2022-06-20 10:40:00|98|96.7|98.81|97.51|99.02|97.72|97.89|96.59|332
1655721900000|2022-06-20 10:45:00|98.82|97.52|98.32|97.02|99|97.7|98.24|96.94|269
1655722200000|2022-06-20 10:50:00|98.31|97.01|98.98|97.68|99.01|97.71|98.27|96.97|225
1655722500000|2022-06-20 10:55:00|98.94|97.64|98.69|97.39|98.98|97.68|98.67|97.37|213
1655722800000|2022-06-20 11:00:00|98.7|97.4|98.51|97.21|98.89|97.59|98.39|97.09|176
1655723100000|2022-06-20 11:05:00|98.49|97.19|98.28|96.98|98.49|97.19|98.28|96.98|106
1655723400000|2022-06-20 11:10:00|98.29|96.99|98.27|96.97|98.42|97.12|98.08|96.78|146
1655723700000|2022-06-20 11:15:00|98.28|96.98|98|96.7|98.41|97.11|97.99|96.69|124
1655724000000|2022-06-20 11:20:00|98.01|96.71|98.38|97.08|98.38|97.08|97.88|96.58|189
1655724300000|2022-06-20 11:25:00|98.39|97.09|98.34|97.04|98.42|97.12|98.27|96.97|149
1655724600000|2022-06-20 11:30:00|98.33|97.03|98.16|96.86|98.44|97.14|97.91|96.61|193
1655724900000|2022-06-20 11:35:00|98.15|96.85|98.62|97.32|98.64|97.34|98.1|96.8|140
1655725200000|2022-06-20 11:40:00|98.61|97.31|98.87|97.57|98.97|97.67|98.61|97.31|149
1655725500000|2022-06-20 11:45:00|98.92|97.62|99.02|97.72|99.09|97.79|98.51|97.21|203
1655725800000|2022-06-20 11:50:00|99.01|97.71|98.75|97.45|99.15|97.85|98.68|97.38|143
1655726100000|2022-06-20 11:55:00|98.74|97.44|98.51|97.21|98.84|97.54|98.45|97.15|186
1655726400000|2022-06-20 12:00:00|98.5|97.2|98.05|96.75|98.59|97.29|97.75|96.45|262
1655726700000|2022-06-20 12:05:00|98.08|96.78|97.9|96.6|98.13|96.83|97.73|96.43|191
1655727000000|2022-06-20 12:10:00|97.88|96.58|97.89|96.59|98.02|96.72|97.8|96.5|164
1655727300000|2022-06-20 12:15:00|97.88|96.58|97.49|96.19|97.92|96.62|97.18|95.88|194
1655727600000|2022-06-20 12:20:00|97.48|96.18|97.83|96.53|97.92|96.62|97.42|96.12|112
1655727900000|2022-06-20 12:25:00|97.82|96.52|96.96|95.66|97.88|96.58|96.91|95.61|248
1655728200000|2022-06-20 12:30:00|96.95|95.65|97.05|95.75|97.49|96.19|96.87|95.57|256
1655728500000|2022-06-20 12:35:00|97.07|95.77|96.82|95.52|97.2|95.9|96.79|95.49|225
1655728800000|2022-06-20 12:40:00|96.79|95.49|96.87|95.57|96.93|95.63|96.73|95.43|160
1655729100000|2022-06-20 12:45:00|96.84|95.54|97.06|95.76|97.12|95.82|96.81|95.51|156
1655729400000|2022-06-20 12:50:00|97.05|95.75|96.97|95.67|97.15|95.85|96.83|95.53|138
1655729700000|2022-06-20 12:55:00|96.96|95.66|97.12|95.82|97.21|95.91|96.95|95.65|146
1655730000000|2022-06-20 13:00:00|97.13|95.83|96.96|95.66|97.13|95.83|96.76|95.46|153
1655730300000|2022-06-20 13:05:00|96.95|95.65|96.92|95.62|97.05|95.75|96.75|95.45|196
1655730600000|2022-06-20 13:10:00|96.91|95.61|96.94|95.64|96.99|95.69|96.72|95.42|173
1655730900000|2022-06-20 13:15:00|96.92|95.62|97.07|95.77|97.14|95.84|96.87|95.57|100
1655731200000|2022-06-20 13:20:00|97.06|95.76|97.19|95.89|97.19|95.89|97|95.7|88
1655731500000|2022-06-20 13:25:00|97.18|95.88|97.33|96.03|97.63|96.33|97.18|95.88|223
1655731800000|2022-06-20 13:30:00|97.32|96.02|97.3|96|97.63|96.33|97.3|96|220
1655732100000|2022-06-20 13:35:00|97.31|96.01|97.13|95.83|97.36|96.06|96.84|95.54|247
1655732400000|2022-06-20 13:40:00|97.14|95.84|96.93|95.63|97.18|95.88|96.89|95.59|167
1655732700000|2022-06-20 13:45:00|96.94|95.64|95.95|94.65|96.95|95.65|95.84|94.54|321
1655733000000|2022-06-20 13:50:00|95.94|94.64|96.14|94.84|96.36|95.06|95.92|94.62|205
1655733300000|2022-06-20 13:55:00|96.13|94.83|96.28|94.98|96.42|95.12|96.13|94.83|160
1655733600000|2022-06-20 14:00:00|96.27|94.97|96.56|95.26|96.83|95.53|96.2|94.9|201
1655733900000|2022-06-20 14:05:00|96.55|95.25|96.84|95.54|96.89|95.59|96.46|95.16|150
1655734200000|2022-06-20 14:10:00|96.83|95.53|96.82|95.52|96.98|95.68|96.77|95.47|152
1655734500000|2022-06-20 14:15:00|96.79|95.49|96.93|95.63|97.11|95.81|96.65|95.35|154
1655734800000|2022-06-20 14:20:00|96.94|95.64|97.13|95.83|97.16|95.86|96.94|95.64|92
1655735100000|2022-06-20 14:25:00|97.15|95.85|97.09|95.79|97.31|96.01|97.09|95.79|116
1655735400000|2022-06-20 14:30:00|97.07|95.77|97.33|96.03|97.5|96.2|97|95.7|198
1655735700000|2022-06-20 14:35:00|97.32|96.02|97.17|95.87|97.49|96.19|97.11|95.81|185
1655736000000|2022-06-20 14:40:00|97.18|95.88|97.14|95.84|97.3|96|97.04|95.74|151
1655736300000|2022-06-20 14:45:00|97.13|95.83|97.33|96.03|97.45|96.15|97.12|95.82|205
1655736600000|2022-06-20 14:50:00|97.34|96.04|97.39|96.09|97.74|96.44|97.03|95.73|278
1655736900000|2022-06-20 14:55:00|97.38|96.08|97.47|96.17|97.62|96.32|97.38|96.08|188
1655737200000|2022-06-20 15:00:00|97.48|96.18|97.99|96.69|98|96.7|97.28|95.98|257
1655737500000|2022-06-20 15:05:00|98.04|96.74|97.48|96.18|98.16|96.86|97.28|95.98|263
1655737800000|2022-06-20 15:10:00|97.49|96.19|96.95|95.65|97.49|96.19|96.84|95.54|213
1655738100000|2022-06-20 15:15:00|96.94|95.64|96.5|95.2|97.02|95.72|96.37|95.07|293
1655738400000|2022-06-20 15:20:00|96.52|95.22|96.28|94.98|96.55|95.25|96.11|94.81|170
1655738700000|2022-06-20 15:25:00|96.27|94.97|96.37|95.07|96.42|95.12|96.13|94.83|150
1655739000000|2022-06-20 15:30:00|96.36|95.06|96.4|95.1|96.44|95.14|96.13|94.83|144
1655739300000|2022-06-20 15:35:00|96.39|95.09|96.5|95.2|96.57|95.27|96.32|95.02|115
1655739600000|2022-06-20 15:40:00|96.54|95.24|96.51|95.21|96.8|95.5|96.38|95.08|156
1655739900000|2022-06-20 15:45:00|96.5|95.2|96.84|95.54|96.9|95.6|96.49|95.19|62
1655740200000|2022-06-20 15:50:00|96.86|95.56|97.01|95.71|97.06|95.76|96.82|95.52|136
1655740500000|2022-06-20 15:55:00|96.98|95.68|97.24|95.94|97.3|96|96.98|95.68|122
1655740800000|2022-06-20 16:00:00|97.23|95.93|96.96|95.66|97.41|96.11|96.86|95.56|189
1655741100000|2022-06-20 16:05:00|97.03|95.73|96.86|95.56|97.35|96.05|96.5|95.2|176
1655741400000|2022-06-20 16:10:00|96.87|95.57|96.78|95.48|97.05|95.75|96.64|95.34|157
1655741700000|2022-06-20 16:15:00|96.79|95.49|96.34|95.04|96.94|95.64|96.32|95.02|160
1655742000000|2022-06-20 16:20:00|96.33|95.03|96.31|95.01|96.46|95.16|96.15|94.85|219
1655742300000|2022-06-20 16:25:00|96.3|95|96.36|95.06|96.41|95.11|96.23|94.93|121
1655742600000|2022-06-20 16:30:00|96.37|95.07|96.58|95.28|96.6|95.3|96.36|95.06|144
1655742900000|2022-06-20 16:35:00|96.56|95.26|96.82|95.52|96.82|95.52|96.4|95.1|105
1655743200000|2022-06-20 16:40:00|96.84|95.54|96.11|94.81|96.84|95.54|96.1|94.8|151
1655743500000|2022-06-20 16:45:00|96.15|94.85|96.15|94.85|96.4|95.1|96.08|94.78|158
1655743800000|2022-06-20 16:50:00|96.16|94.86|95.91|94.61|96.3|95|95.76|94.46|128
1655744100000|2022-06-20 16:55:00|95.89|94.59|96.17|94.87|96.24|94.94|95.74|94.44|192
1655744400000|2022-06-20 17:00:00|96.15|94.85|96.32|95.02|96.36|95.06|96.15|94.85|78
1655744700000|2022-06-20 17:05:00|96.3|95|96.26|94.96|96.31|95.01|95.54|94.24|252
1655745000000|2022-06-20 17:10:00|96.25|94.95|96.38|95.08|96.47|95.17|96.21|94.91|184
1655745300000|2022-06-20 17:15:00|96.39|95.09|96.49|95.19|96.6|95.3|96.38|95.08|139
1655745600000|2022-06-20 17:20:00|96.48|95.18|96.44|95.14|96.59|95.29|96.38|95.08|130
1655745900000|2022-06-20 17:25:00|96.45|95.15|96.52|95.22|96.79|95.49|96.35|95.05|191
1655746200000|2022-06-20 17:30:00|96.5|95.2|96.45|95.15|96.53|95.23|95.84|94.54|219
1655746500000|2022-06-20 17:35:00|96.44|95.14|97.04|95.74|97.08|95.78|96.44|95.14|260
1655746800000|2022-06-20 17:40:00|97.03|95.73|96.62|95.32|97.07|95.77|96.08|94.78|259
1655747100000|2022-06-20 17:45:00|96.61|95.31|96.84|95.54|97.03|95.73|96.56|95.26|183
1655747400000|2022-06-20 17:50:00|96.83|95.53|95.93|94.63|96.84|95.54|95.82|94.52|273
1655747700000|2022-06-20 17:55:00|95.92|94.62|95.25|93.95|95.98|94.68|95.24|93.94|259
1655748000000|2022-06-20 18:00:00|95.24|93.94|95.25|93.95|95.46|94.16|94.94|93.64|257
1655748300000|2022-06-20 18:05:00|95.23|93.93|94.96|93.66|95.41|94.11|94.87|93.57|182
1655748600000|2022-06-20 18:10:00|94.97|93.67|94.77|93.47|95.04|93.74|94.57|93.27|158
1655748900000|2022-06-20 18:15:00|94.76|93.46|94.84|93.54|94.91|93.61|94.47|93.17|206
1655749200000|2022-06-20 18:20:00|94.85|93.55|95.07|93.77|95.4|94.1|94.85|93.55|197
1655749500000|2022-06-20 18:25:00|95.08|93.78|95.32|94.02|95.39|94.09|95.08|93.78|107
1655749800000|2022-06-20 18:30:00|95.33|94.03|95.06|93.76|95.45|94.15|94.94|93.64|156
1655750100000|2022-06-20 18:35:00|95.08|93.78|95.2|93.9|95.26|93.96|95.02|93.72|141
1655750400000|2022-06-20 18:40:00|95.19|93.89|95.1|93.8|95.38|94.08|95.09|93.79|92
1655750700000|2022-06-20 18:45:00|95.11|93.81|95.05|93.75|95.18|93.88|94.95|93.65|124
1655751000000|2022-06-20 18:50:00|95.03|93.73|95.25|93.95|95.3|94|95.03|93.73|91
1655751300000|2022-06-20 18:55:00|95.23|93.93|95.35|94.05|95.46|94.16|95.11|93.81|95
1655751600000|2022-06-20 19:00:00|95.36|94.06|95.26|93.96|95.42|94.12|95.23|93.93|75
1655751900000|2022-06-20 19:05:00|95.25|93.95|94.88|93.58|95.26|93.96|94.73|93.43|170
1655752200000|2022-06-20 19:10:00|94.87|93.57|95.37|94.07|95.37|94.07|94.86|93.56|188
1655752500000|2022-06-20 19:15:00|95.35|94.05|95.38|94.08|95.57|94.27|95.16|93.86|171
1655752800000|2022-06-20 19:20:00|95.37|94.07|95.3|94|95.62|94.32|95.3|94|166
1655753100000|2022-06-20 19:25:00|95.29|93.99|95.16|93.86|95.49|94.19|95.11|93.81|169
1655753400000|2022-06-20 19:30:00|95.17|93.87|95.01|93.71|95.24|93.94|94.96|93.66|91
1655753700000|2022-06-20 19:35:00|94.99|93.69|95.43|94.13|95.44|94.14|94.9|93.6|148
1655754000000|2022-06-20 19:40:00|95.44|94.14|95.63|94.33|95.74|94.44|95.4|94.1|132
1655754300000|2022-06-20 19:45:00|95.66|94.36|96.01|94.71|96.1|94.8|95.66|94.36|201
1655754600000|2022-06-20 19:50:00|96.02|94.72|95.96|94.66|96.04|94.74|95.87|94.57|132
1655754900000|2022-06-20 19:55:00|95.95|94.65|95.94|94.64|96.03|94.73|95.84|94.54|108
1655755200000|2022-06-20 20:00:00|95.95|94.65|95.51|94.21|96.08|94.78|95.35|94.05|142
1655755500000|2022-06-20 20:05:00|95.52|94.22|95.88|94.58|96.09|94.79|95.52|94.22|207
1655755800000|2022-06-20 20:10:00|95.9|94.6|96.18|94.88|96.2|94.9|95.9|94.6|118
1655756100000|2022-06-20 20:15:00|96.16|94.86|96.39|95.09|96.54|95.24|96.09|94.79|169
1655756400000|2022-06-20 20:20:00|96.4|95.1|96.24|94.94|96.44|95.14|96.22|94.92|97
1655756700000|2022-06-20 20:25:00|96.25|94.95|96.3|95|96.37|95.07|96.12|94.82|116
1655757000000|2022-06-20 20:30:00|96.29|94.99|96.37|95.07|96.46|95.16|96.19|94.89|110
1655757300000|2022-06-20 20:35:00|96.32|95.02|96.75|95.45|96.8|95.5|96.32|95.02|98
1655757600000|2022-06-20 20:40:00|96.74|95.44|96.6|95.3|96.74|95.44|96.51|95.21|94
1655757900000|2022-06-20 20:45:00|96.59|95.29|96.32|95.02|96.65|95.35|96.28|94.98|78
1655758200000|2022-06-20 20:50:00|96.35|95.05|96.76|95.46|96.92|95.62|96.13|94.83|200
1655758500000|2022-06-20 20:55:00|96.75|95.45|96.75|95.45|96.92|95.62|96.53|95.23|172
1655758800000|2022-06-20 21:00:00|96.76|95.46|97.01|95.71|97.01|95.71|96.76|95.46|113
1655759100000|2022-06-20 21:05:00|97.05|95.75|96.5|95.2|97.05|95.75|96.4|95.1|132
1655759400000|2022-06-20 21:10:00|96.49|95.19|96.33|95.03|96.53|95.23|96.28|94.98|103
1655759700000|2022-06-20 21:15:00|96.34|95.04|96.28|94.98|96.37|95.07|96.2|94.9|48
1655760000000|2022-06-20 21:20:00|96.29|94.99|96.39|95.09|96.41|95.11|96.26|94.96|57
1655760300000|2022-06-20 21:25:00|96.4|95.1|96.17|94.87|96.4|95.1|96.15|94.85|75
1655760600000|2022-06-20 21:30:00|96.15|94.85|96.01|94.71|96.16|94.86|95.99|94.69|44
1655760900000|2022-06-20 21:35:00|96|94.7|95.59|94.29|96.01|94.71|95.48|94.18|66
1655761200000|2022-06-20 21:40:00|95.61|94.31|95.74|94.44|95.84|94.54|95.57|94.27|63
1655761500000|2022-06-20 21:45:00|95.68|94.38|95.13|93.83|95.68|94.38|95.13|93.83|93
1655761800000|2022-06-20 21:50:00|95.14|93.84|95.15|93.85|95.19|93.89|95.02|93.72|77
1655762100000|2022-06-20 21:55:00|95.16|93.86|95.25|93.95|95.41|94.11|95.15|93.85|92
1655762400000|2022-06-20 22:00:00|95.26|93.96|95.01|93.71|95.3|94|94.91|93.61|111
1655762700000|2022-06-20 22:05:00|95|93.7|94.98|93.68|95.13|93.83|94.78|93.48|163
1655763000000|2022-06-20 22:10:00|94.96|93.66|94.93|93.63|95.17|93.87|94.89|93.59|92
1655763300000|2022-06-20 22:15:00|94.94|93.64|94.99|93.69|95.13|93.83|94.76|93.46|155
1655763600000|2022-06-20 22:20:00|94.98|93.68|95.1|93.8|95.32|94.02|94.97|93.67|168
1655763900000|2022-06-20 22:25:00|95.09|93.79|95.33|94.03|95.44|94.14|95.06|93.76|192
1655764200000|2022-06-20 22:30:00|95.38|94.08|95.32|94.02|95.58|94.28|95.25|93.95|181
1655764500000|2022-06-20 22:35:00|95.34|94.04|95.23|93.93|95.45|94.15|95.09|93.79|135
1655764800000|2022-06-20 22:40:00|95.24|93.94|96.01|94.71|96.01|94.71|95.22|93.92|132
1655765100000|2022-06-20 22:45:00|96|94.7|96.17|94.87|96.29|94.99|95.85|94.55|168
1655765400000|2022-06-20 22:50:00|96.16|94.86|96.1|94.8|96.27|94.97|96.06|94.76|96
1655765700000|2022-06-20 22:55:00|96.11|94.81|96|94.7|96.3|95|96|94.7|152
1655766000000|2022-06-20 23:00:00|95.99|94.69|96.03|94.73|96.09|94.79|95.76|94.46|133
1655766300000|2022-06-20 23:05:00|96.05|94.75|95.93|94.63|96.1|94.8|95.86|94.56|131
1655766600000|2022-06-20 23:10:00|95.91|94.61|95.83|94.53|95.92|94.62|95.43|94.13|141
1655766900000|2022-06-20 23:15:00|95.81|94.51|95.52|94.22|95.83|94.53|95.44|94.14|126
1655767200000|2022-06-20 23:20:00|95.49|94.19|95.64|94.34|95.66|94.36|95.45|94.15|98
1655767500000|2022-06-20 23:25:00|95.62|94.32|95.67|94.37|95.67|94.37|95.26|93.96|163
1655767800000|2022-06-20 23:30:00|95.72|94.42|96.46|95.16|96.48|95.18|95.57|94.27|273
1655768100000|2022-06-20 23:35:00|96.45|95.15|96.96|95.66|97|95.7|96.3|95|288
1655768400000|2022-06-20 23:40:00|96.93|95.63|97.07|95.77|97.15|95.85|96.73|95.43|232
1655768700000|2022-06-20 23:45:00|97.06|95.76|97.14|95.84|97.24|95.94|96.87|95.57|295
1655769000000|2022-06-20 23:50:00|97.13|95.83|97.09|95.79|97.21|95.91|97.04|95.74|148
1655769300000|2022-06-20 23:55:00|97.08|95.78|96.76|95.46|97.08|95.78|96.75|95.45|144
1655769600000|2022-06-21 00:00:00|96.75|95.45|96.5|95.2|96.81|95.51|96.33|95.03|206
1655769900000|2022-06-21 00:05:00|96.51|95.21|96.83|95.53|96.87|95.57|96.51|95.21|171
1655770200000|2022-06-21 00:10:00|96.82|95.52|96.8|95.5|96.96|95.66|96.45|95.15|220
1655770500000|2022-06-21 00:15:00|96.75|95.45|96.13|94.83|96.98|95.68|96.02|94.72|277
1655770800000|2022-06-21 00:20:00|96.12|94.82|95.96|94.66|96.15|94.85|95.84|94.54|206
1655771100000|2022-06-21 00:25:00|95.95|94.65|95.89|94.59|95.99|94.69|95.8|94.5|191
1655771400000|2022-06-21 00:30:00|95.92|94.62|95.47|94.17|95.96|94.66|95.17|93.87|209
1655771700000|2022-06-21 00:35:00|95.45|94.15|95.51|94.21|95.6|94.3|95.27|93.97|170
1655772000000|2022-06-21 00:40:00|95.48|94.18|95.26|93.96|95.57|94.27|95.24|93.94|160
1655772300000|2022-06-21 00:45:00|95.28|93.98|96.03|94.73|96.05|94.75|95.25|93.95|202
1655772600000|2022-06-21 00:50:00|96.02|94.72|96.32|95.02|96.41|95.11|96.02|94.72|259
1655772900000|2022-06-21 00:55:00|96.33|95.03|96.66|95.36|96.7|95.4|96.3|95|172
1655773200000|2022-06-21 01:00:00|96.65|95.35|96.9|95.6|97.15|95.85|96.54|95.24|287
1655773500000|2022-06-21 01:05:00|96.88|95.58|96.97|95.67|97.01|95.71|96.78|95.48|169
1655773800000|2022-06-21 01:10:00|96.98|95.68|97.37|96.07|97.63|96.33|96.95|95.65|233
1655774100000|2022-06-21 01:15:00|97.39|96.09|97.11|95.81|97.61|96.31|97.09|95.79|250
1655774400000|2022-06-21 01:20:00|97.12|95.82|97.1|95.8|97.13|95.83|96.93|95.63|176
1655774700000|2022-06-21 01:25:00|97.09|95.79|96.53|95.23|97.12|95.82|96.53|95.23|214
1655775000000|2022-06-21 01:30:00|96.52|95.22|96.54|95.24|96.64|95.34|96.52|95.22|126
1655775300000|2022-06-21 01:35:00|96.55|95.25|96.52|95.22|96.56|95.26|96.52|95.22|38
1655775600000|2022-06-21 01:40:00|96.54|95.24|96.08|94.78|96.54|95.24|96.03|94.73|157
1655775900000|2022-06-21 01:45:00|96.13|94.83|96.4|95.1|96.43|95.13|96.07|94.77|149
1655776200000|2022-06-21 01:50:00|96.41|95.11|96.54|95.24|96.64|95.34|96.4|95.1|107
1655776500000|2022-06-21 01:55:00|96.55|95.25|96.83|95.53|96.9|95.6|96.52|95.22|145
1655776800000|2022-06-21 02:00:00|96.81|95.51|96.75|95.45|97.01|95.71|96.75|95.45|162
1655777100000|2022-06-21 02:05:00|96.74|95.44|95.98|94.68|96.74|95.44|95.9|94.6|246
1655777400000|2022-06-21 02:10:00|95.97|94.67|95.83|94.53|96.02|94.72|95.78|94.48|141
1655777700000|2022-06-21 02:15:00|95.84|94.54|96.03|94.73|96.06|94.76|95.78|94.48|81
1655778000000|2022-06-21 02:20:00|96.06|94.76|96.14|94.84|96.25|94.95|95.63|94.33|159
1655778300000|2022-06-21 02:25:00|96.13|94.83|95.97|94.67|96.22|94.92|95.97|94.67|106
1655778600000|2022-06-21 02:30:00|95.96|94.66|96.01|94.71|96.36|95.06|95.61|94.31|233
1655778900000|2022-06-21 02:35:00|96|94.7|95.86|94.56|96.04|94.74|95.77|94.47|173
1655779200000|2022-06-21 02:40:00|95.84|94.54|95.91|94.61|96.04|94.74|95.48|94.18|162
1655779500000|2022-06-21 02:45:00|95.9|94.6|95.85|94.55|96.06|94.76|95.82|94.52|140
1655779800000|2022-06-21 02:50:00|95.86|94.56|96.12|94.82|96.2|94.9|95.83|94.53|121
1655780100000|2022-06-21 02:55:00|96.11|94.81|96.2|94.9|96.26|94.96|96.02|94.72|134
1655780400000|2022-06-21 03:00:00|96.19|94.89|96.48|95.18|96.5|95.2|95.92|94.62|165
1655780700000|2022-06-21 03:05:00|96.46|95.16|96.32|95.02|96.48|95.18|95.84|94.54|244
1655781000000|2022-06-21 03:10:00|96.3|95|96.8|95.5|96.82|95.52|96.17|94.87|182
1655781300000|2022-06-21 03:15:00|96.78|95.48|96.5|95.2|96.89|95.59|96.46|95.16|177
1655781600000|2022-06-21 03:20:00|96.48|95.18|96.48|95.18|96.61|95.31|96.26|94.96|125
1655781900000|2022-06-21 03:25:00|96.47|95.17|96.14|94.84|96.47|95.17|95.89|94.59|158
1655782200000|2022-06-21 03:30:00|96.13|94.83|96.17|94.87|96.2|94.9|95.86|94.56|166
1655782500000|2022-06-21 03:35:00|96.18|94.88|96.13|94.83|96.32|95.02|96.02|94.72|139
1655782800000|2022-06-21 03:40:00|96.15|94.85|96.5|95.2|96.55|95.25|96.13|94.83|145
1655783100000|2022-06-21 03:45:00|96.52|95.22|96.56|95.26|96.64|95.34|96.43|95.13|139
1655783400000|2022-06-21 03:50:00|96.57|95.27|96.82|95.52|96.84|95.54|96.56|95.26|142
1655783700000|2022-06-21 03:55:00|96.79|95.49|96.75|95.45|96.91|95.61|96.7|95.4|77
1655784000000|2022-06-21 04:00:00|96.77|95.47|96.95|95.65|97.08|95.78|96.77|95.47|97
1655784300000|2022-06-21 04:05:00|97.02|95.72|97.17|95.87|97.63|96.33|97.01|95.71|158
1655784600000|2022-06-21 04:10:00|97.16|95.86|96.88|95.58|97.25|95.95|96.86|95.56|135
1655784900000|2022-06-21 04:15:00|96.89|95.59|96.73|95.43|97.11|95.81|96.68|95.38|106
1655785200000|2022-06-21 04:20:00|96.74|95.44|97.36|96.06|97.36|96.06|96.74|95.44|122
1655785500000|2022-06-21 04:25:00|97.35|96.05|97.55|96.25|98.06|96.76|97|95.7|174
1655785800000|2022-06-21 04:30:00|97.54|96.24|96.74|95.44|98.06|96.76|96.51|95.21|390
1655786100000|2022-06-21 04:35:00|96.73|95.43|97.08|95.78|97.21|95.91|96.53|95.23|212
1655786400000|2022-06-21 04:40:00|97.07|95.77|96.84|95.54|97.07|95.77|96.75|95.45|128
1655786700000|2022-06-21 04:45:00|96.83|95.53|97.18|95.88|97.19|95.89|96.66|95.36|135
1655787000000|2022-06-21 04:50:00|97.17|95.87|97.27|95.97|97.32|96.02|97.07|95.77|98
1655787300000|2022-06-21 04:55:00|97.33|96.03|97.23|95.93|97.39|96.09|97.12|95.82|125
1655787600000|2022-06-21 05:00:00|97.24|95.94|97.44|96.14|97.51|96.21|97.23|95.93|168
1655787900000|2022-06-21 05:05:00|97.46|96.16|97.35|96.05|97.46|96.16|97.21|95.91|94
1655788200000|2022-06-21 05:10:00|97.36|96.06|97.73|96.43|97.89|96.59|97.26|95.96|163
1655788500000|2022-06-21 05:15:00|97.67|96.37|97.76|96.46|97.79|96.49|97.32|96.02|153
1655788800000|2022-06-21 05:20:00|97.75|96.45|98.01|96.71|98.12|96.82|97.75|96.45|206
1655789100000|2022-06-21 05:25:00|98.02|96.72|97.85|96.55|98.06|96.76|97.72|96.42|182
1655789400000|2022-06-21 05:30:00|97.84|96.54|98.03|96.73|98.16|96.86|97.84|96.54|146
1655789700000|2022-06-21 05:35:00|98.05|96.75|98.35|97.05|98.43|97.13|97.97|96.67|187
1655790000000|2022-06-21 05:40:00|98.33|97.03|98.4|97.1|98.86|97.56|98.32|97.02|269
1655790300000|2022-06-21 05:45:00|98.41|97.11|98.75|97.45|98.87|97.57|98.35|97.05|181
1655790600000|2022-06-21 05:50:00|98.74|97.44|98.43|97.13|98.93|97.63|98.38|97.08|171
1655790900000|2022-06-21 05:55:00|98.42|97.12|98.49|97.19|98.58|97.28|98.35|97.05|133
1655791200000|2022-06-21 06:00:00|98.47|97.17|98.86|97.56|98.94|97.64|98.47|97.17|179
1655791500000|2022-06-21 06:05:00|98.85|97.55|99.33|98.03|99.48|98.18|98.6|97.3|339
1655791800000|2022-06-21 06:10:00|99.32|98.02|99.33|98.03|99.4|98.1|99.09|97.79|207
1655792100000|2022-06-21 06:15:00|99.32|98.02|99.1|97.8|99.33|98.03|98.93|97.63|192
1655792400000|2022-06-21 06:20:00|99.07|97.77|99.4|98.1|99.4|98.1|98.83|97.53|170
1655792700000|2022-06-21 06:25:00|99.44|98.14|99.05|97.75|99.44|98.14|98.99|97.69|116
1655794800000|2022-06-21 07:00:00|99.09|97.79|99.02|97.72|99.14|97.84|98.99|97.69|197
1655795100000|2022-06-21 07:05:00|99.06|97.76|98.98|97.68|99.11|97.81|98.85|97.55|185
1655795400000|2022-06-21 07:10:00|99.02|97.72|98.6|97.3|99.02|97.72|98.53|97.23|174
1655795700000|2022-06-21 07:15:00|98.61|97.31|98.51|97.21|98.64|97.34|98.37|97.07|208
1655796000000|2022-06-21 07:20:00|98.5|97.2|98.85|97.55|98.86|97.56|98.45|97.15|183
1655796300000|2022-06-21 07:25:00|98.86|97.56|98.95|97.65|98.99|97.69|98.85|97.55|104
1655796600000|2022-06-21 07:30:00|98.96|97.66|99.17|97.87|99.18|97.88|98.72|97.42|188
1655796900000|2022-06-21 07:35:00|99.14|97.84|98.94|97.64|99.17|97.87|98.89|97.59|95
1655797200000|2022-06-21 07:40:00|98.95|97.65|98.96|97.66|99.02|97.72|98.9|97.6|107
1655797500000|2022-06-21 07:45:00|98.95|97.65|98.85|97.55|98.96|97.66|98.76|97.46|79
1655797800000|2022-06-21 07:50:00|98.83|97.53|98.82|97.52|98.87|97.57|98.79|97.49|62
1655798100000|2022-06-21 07:55:00|98.81|97.51|98.2|96.9|98.86|97.56|97.95|96.65|246
1655798400000|2022-06-21 08:00:00|98.22|96.92|98.33|97.03|98.5|97.2|97.9|96.6|274
1655798700000|2022-06-21 08:05:00|98.32|97.02|98.68|97.38|98.68|97.38|98.31|97.01|207
1655799000000|2022-06-21 08:10:00|98.63|97.33|98.48|97.18|98.81|97.51|98.48|97.18|175
1655799300000|2022-06-21 08:15:00|98.49|97.19|98.47|97.17|98.83|97.53|98.38|97.08|149
1655799600000|2022-06-21 08:20:00|98.49|97.19|99.09|97.79|99.19|97.89|98.42|97.12|185
1655799900000|2022-06-21 08:25:00|99.1|97.8|98.72|97.42|99.13|97.83|98.42|97.12|214
1655800200000|2022-06-21 08:30:00|98.77|97.47|99.2|97.9|99.4|98.1|98.69|97.39|175
1655800500000|2022-06-21 08:35:00|99.18|97.88|99.45|98.15|99.75|98.45|99.17|97.87|286
1655800800000|2022-06-21 08:40:00|99.44|98.14|99.4|98.1|99.47|98.17|99.18|97.88|191
1655801100000|2022-06-21 08:45:00|99.41|98.11|99.31|98.01|99.55|98.25|99.21|97.91|206
1655801400000|2022-06-21 08:50:00|99.3|98|99.41|98.11|99.46|98.16|99.24|97.94|134
1655801700000|2022-06-21 08:55:00|99.45|98.15|100.05|98.75|100.35|99.05|99.39|98.09|192
1655802000000|2022-06-21 09:00:00|100.06|98.76|99.85|98.55|100.18|98.88|99.77|98.47|207
1655802300000|2022-06-21 09:05:00|99.87|98.57|100.29|98.99|100.31|99.01|99.84|98.54|234
1655802600000|2022-06-21 09:10:00|100.33|99.03|99.82|98.52|100.33|99.03|99.82|98.52|212
1655802900000|2022-06-21 09:15:00|99.84|98.54|99.57|98.27|99.86|98.56|99.5|98.2|157
1655803200000|2022-06-21 09:20:00|99.56|98.26|99.33|98.03|99.57|98.27|99.25|97.95|176
1655803500000|2022-06-21 09:25:00|99.32|98.02|98.33|97.03|99.32|98.02|98.3|97|243
1655803800000|2022-06-21 09:30:00|98.36|97.06|98.34|97.04|98.62|97.32|98.27|96.97|145
1655804100000|2022-06-21 09:35:00|98.35|97.05|98.36|97.06|98.47|97.17|98.3|97|145
1655804400000|2022-06-21 09:40:00|98.35|97.05|98.28|96.98|98.45|97.15|98.2|96.9|133
1655804700000|2022-06-21 09:45:00|98.29|96.99|98.31|97.01|98.52|97.22|98.26|96.96|95
1655805000000|2022-06-21 09:50:00|98.32|97.02|98.26|96.96|98.43|97.13|98.13|96.83|174
1655805300000|2022-06-21 09:55:00|98.29|96.99|98.22|96.92|98.35|97.05|98.18|96.88|101
1655805600000|2022-06-21 10:00:00|98.23|96.93|98.18|96.88|98.36|97.06|98.18|96.88|80
1655805900000|2022-06-21 10:05:00|98.17|96.87|98.14|96.84|98.17|96.87|97.98|96.68|66
1655806200000|2022-06-21 10:10:00|98.19|96.89|98.09|96.79|98.19|96.89|98|96.7|73
1655806500000|2022-06-21 10:15:00|98.13|96.83|98.17|96.87|98.21|96.91|98.08|96.78|57
1655806800000|2022-06-21 10:20:00|98.16|96.86|98.11|96.81|98.21|96.91|97.99|96.69|71
1655807100000|2022-06-21 10:25:00|98.08|96.78|98.47|97.17|98.47|97.17|98.08|96.78|49
1655807400000|2022-06-21 10:30:00|98.5|97.2|98.73|97.43|98.74|97.44|98.39|97.09|98
1655807700000|2022-06-21 10:35:00|98.7|97.4|98.93|97.63|99|97.7|98.7|97.4|121
1655808000000|2022-06-21 10:40:00|98.92|97.62|98.91|97.61|99.08|97.78|98.86|97.56|107
1655808300000|2022-06-21 10:45:00|98.9|97.6|99.03|97.73|99.14|97.84|98.9|97.6|123
1655808600000|2022-06-21 10:50:00|99.02|97.72|99.1|97.8|99.13|97.83|98.84|97.54|86
1655808900000|2022-06-21 10:55:00|99.08|97.78|99.21|97.91|99.22|97.92|99.06|97.76|65
1655809200000|2022-06-21 11:00:00|99.2|97.9|99.12|97.82|99.23|97.93|99.01|97.71|108
1655809500000|2022-06-21 11:05:00|99.1|97.8|98.84|97.54|99.27|97.97|98.77|97.47|156
1655809800000|2022-06-21 11:10:00|98.85|97.55|99.16|97.86|99.35|98.05|98.82|97.52|143
1655810100000|2022-06-21 11:15:00|99.17|97.87|99.1|97.8|99.21|97.91|98.9|97.6|146
1655810400000|2022-06-21 11:20:00|99.09|97.79|98.73|97.43|99.12|97.82|98.65|97.35|130
1655810700000|2022-06-21 11:25:00|98.78|97.48|98.41|97.11|98.83|97.53|98.26|96.96|162
1655811000000|2022-06-21 11:30:00|98.43|97.13|98.34|97.04|98.5|97.2|98.26|96.96|133
1655811300000|2022-06-21 11:35:00|98.33|97.03|98.2|96.9|98.33|97.03|97.74|96.44|195
1655811600000|2022-06-21 11:40:00|98.19|96.89|97.88|96.58|98.19|96.89|97.84|96.54|168
1655811900000|2022-06-21 11:45:00|97.86|96.56|97.98|96.68|98.14|96.84|97.8|96.5|174
1655812200000|2022-06-21 11:50:00|97.95|96.65|97.77|96.47|98.02|96.72|97.74|96.44|291
1655812500000|2022-06-21 11:55:00|97.8|96.5|97.89|96.59|98.01|96.71|97.77|96.47|161
1655812800000|2022-06-21 12:00:00|97.85|96.55|97.73|96.43|97.92|96.62|97.73|96.43|108
1655813100000|2022-06-21 12:05:00|97.77|96.47|97.44|96.14|97.81|96.51|97.44|96.14|60
1655813400000|2022-06-21 12:10:00|97.43|96.13|97.83|96.53|97.86|96.56|97.41|96.11|153
1655813700000|2022-06-21 12:15:00|97.91|96.61|98.23|96.93|98.35|97.05|97.83|96.53|209
1655814000000|2022-06-21 12:20:00|98.25|96.95|97.84|96.54|98.42|97.12|97.74|96.44|143
1655814300000|2022-06-21 12:25:00|97.82|96.52|97.82|96.52|97.88|96.58|97.61|96.31|109
1655814600000|2022-06-21 12:30:00|97.83|96.53|98.13|96.83|98.16|96.86|97.75|96.45|146
1655814900000|2022-06-21 12:35:00|98.14|96.84|97.92|96.62|98.22|96.92|97.92|96.62|137
1655815200000|2022-06-21 12:40:00|97.91|96.61|97.91|96.61|98.1|96.8|97.84|96.54|125
1655815500000|2022-06-21 12:45:00|97.92|96.62|98.01|96.71|98.08|96.78|97.77|96.47|107
1655815800000|2022-06-21 12:50:00|97.99|96.69|98.12|96.82|98.31|97.01|97.99|96.69|126
1655816100000|2022-06-21 12:55:00|98.14|96.84|98.04|96.74|98.17|96.87|98.02|96.72|96
1655816400000|2022-06-21 13:00:00|98.03|96.73|97.82|96.52|98.14|96.84|97.81|96.51|101
1655816700000|2022-06-21 13:05:00|97.84|96.54|97.79|96.49|97.91|96.61|97.7|96.4|96
1655817000000|2022-06-21 13:10:00|97.73|96.43|97.94|96.64|97.94|96.64|97.7|96.4|46
1655817300000|2022-06-21 13:15:00|97.92|96.62|98.15|96.85|98.3|97|97.37|96.07|247
1655817600000|2022-06-21 13:20:00|98.17|96.87|98.23|96.93|98.34|97.04|97.97|96.67|185
1655817900000|2022-06-21 13:25:00|98.22|96.92|98.35|97.05|98.55|97.25|98.15|96.85|179
1655818200000|2022-06-21 13:30:00|98.36|97.06|99.14|97.84|99.15|97.85|98.25|96.95|268
1655818500000|2022-06-21 13:35:00|99.12|97.82|99.11|97.81|99.25|97.95|98.85|97.55|319
1655818800000|2022-06-21 13:40:00|99.12|97.82|99.72|98.42|99.89|98.59|99.02|97.72|365
1655819100000|2022-06-21 13:45:00|99.71|98.41|99.67|98.37|99.9|98.6|99.28|97.98|237
1655819400000|2022-06-21 13:50:00|99.63|98.33|99.61|98.31|99.64|98.34|99.31|98.01|286
1655819700000|2022-06-21 13:55:00|99.59|98.29|99.91|98.61|99.95|98.65|99.36|98.06|294
1655820000000|2022-06-21 14:00:00|99.85|98.55|99.9|98.6|100.24|98.94|99.75|98.45|278
1655820300000|2022-06-21 14:05:00|99.93|98.63|99.72|98.42|100.05|98.75|99.72|98.42|267
1655820600000|2022-06-21 14:10:00|99.71|98.41|99.85|98.55|99.94|98.64|99.64|98.34|176
1655820900000|2022-06-21 14:15:00|99.83|98.53|99.93|98.63|100.14|98.84|99.72|98.42|175
1655821200000|2022-06-21 14:20:00|99.92|98.62|99.93|98.63|100.07|98.77|99.82|98.52|175
1655821500000|2022-06-21 14:25:00|99.95|98.65|99.95|98.65|99.99|98.69|99.79|98.49|167
1655821800000|2022-06-21 14:30:00|99.97|98.67|100.28|98.98|100.4|99.1|99.9|98.6|160
1655822100000|2022-06-21 14:35:00|100.27|98.97|100.42|99.12|100.56|99.26|100.2|98.9|150
1655822400000|2022-06-21 14:40:00|100.41|99.11|100.4|99.1|100.67|99.37|100.37|99.07|192
1655822700000|2022-06-21 14:45:00|100.39|99.09|100.89|99.59|101.1|99.8|100.28|98.98|287
1655823000000|2022-06-21 14:50:00|100.88|99.58|100.66|99.36|101.05|99.75|100.48|99.18|202
1655823300000|2022-06-21 14:55:00|100.65|99.35|100.73|99.43|100.78|99.48|100.33|99.03|168
1655823600000|2022-06-21 15:00:00|100.75|99.45|100.18|98.88|100.76|99.46|99.84|98.54|182
1655823900000|2022-06-21 15:05:00|100.2|98.9|100.13|98.83|100.22|98.92|100.02|98.72|124
1655824200000|2022-06-21 15:10:00|100.14|98.84|100.1|98.8|100.15|98.85|99.94|98.64|167
1655824500000|2022-06-21 15:15:00|100.11|98.81|99.93|98.63|100.14|98.84|99.86|98.56|117
1655824800000|2022-06-21 15:20:00|99.92|98.62|99.86|98.56|100.05|98.75|99.81|98.51|101
1655825100000|2022-06-21 15:25:00|99.85|98.55|100.03|98.73|100.11|98.81|99.83|98.53|131
1655825400000|2022-06-21 15:30:00|100.05|98.75|100.13|98.83|100.15|98.85|99.8|98.5|116
1655825700000|2022-06-21 15:35:00|100.12|98.82|99.68|98.38|100.24|98.94|99.68|98.38|155
1655826000000|2022-06-21 15:40:00|99.67|98.37|99.46|98.16|99.67|98.37|99.34|98.04|258
1655826300000|2022-06-21 15:45:00|99.45|98.15|99.46|98.16|99.51|98.21|99.3|98|200
1655826600000|2022-06-21 15:50:00|99.48|98.18|99.26|97.96|99.5|98.2|99.25|97.95|146
1655826900000|2022-06-21 15:55:00|99.25|97.95|99.28|97.98|99.38|98.08|99.15|97.85|115
1655827200000|2022-06-21 16:00:00|99.29|97.99|99.41|98.11|99.42|98.12|99.29|97.99|106
1655827500000|2022-06-21 16:05:00|99.4|98.1|99.1|97.8|99.49|98.19|98.92|97.62|135
1655827800000|2022-06-21 16:10:00|99.11|97.81|99.37|98.07|99.47|98.17|99.01|97.71|119
1655828100000|2022-06-21 16:15:00|99.38|98.08|99.74|98.44|99.74|98.44|99.37|98.07|137
1655828400000|2022-06-21 16:20:00|99.78|98.48|99.82|98.52|99.93|98.63|99.74|98.44|88
1655828700000|2022-06-21 16:25:00|99.81|98.51|99.88|98.58|99.99|98.69|99.73|98.43|100
1655829000000|2022-06-21 16:30:00|99.89|98.59|100.07|98.77|100.11|98.81|99.89|98.59|90
1655829300000|2022-06-21 16:35:00|100.05|98.75|100|98.7|100.1|98.8|99.92|98.62|83
1655829600000|2022-06-21 16:40:00|100.01|98.71|99.86|98.56|100.08|98.78|99.83|98.53|93
1655829900000|2022-06-21 16:45:00|99.85|98.55|99.52|98.22|100.02|98.72|99.37|98.07|129
1655830200000|2022-06-21 16:50:00|99.51|98.21|99.35|98.05|99.51|98.21|99.29|97.99|52
1655830500000|2022-06-21 16:55:00|99.34|98.04|99.34|98.04|99.45|98.15|99.28|97.98|85
1655830800000|2022-06-21 17:00:00|99.35|98.05|99.25|97.95|99.45|98.15|99.12|97.82|174
1655831100000|2022-06-21 17:05:00|99.24|97.94|99.13|97.83|99.34|98.04|99.03|97.73|165
1655831400000|2022-06-21 17:10:00|99.12|97.82|99.28|97.98|99.3|98|99|97.7|99
1655831700000|2022-06-21 17:15:00|99.29|97.99|99.23|97.93|99.37|98.07|99.21|97.91|82
1655832000000|2022-06-21 17:20:00|99.22|97.92|99.5|98.2|99.59|98.29|99.22|97.92|112
1655832300000|2022-06-21 17:25:00|99.51|98.21|99.75|98.45|99.84|98.54|99.49|98.19|105
1655832600000|2022-06-21 17:30:00|99.78|98.48|99.73|98.43|100.05|98.75|99.62|98.32|140
1655832900000|2022-06-21 17:35:00|99.68|98.38|98.96|97.66|99.74|98.44|98.94|97.64|201
1655833200000|2022-06-21 17:40:00|98.95|97.65|99.37|98.07|99.42|98.12|98.95|97.65|132
1655833500000|2022-06-21 17:45:00|99.38|98.08|99.28|97.98|99.41|98.11|99.11|97.81|113
1655833800000|2022-06-21 17:50:00|99.3|98|99.24|97.94|99.4|98.1|99.06|97.76|114
1655834100000|2022-06-21 17:55:00|99.25|97.95|98.87|97.57|99.25|97.95|98.85|97.55|140
1655834400000|2022-06-21 18:00:00|98.88|97.58|98.44|97.14|98.95|97.65|98.33|97.03|179
1655834700000|2022-06-21 18:05:00|98.46|97.16|98.29|96.99|98.48|97.18|98.08|96.78|131
1655835000000|2022-06-21 18:10:00|98.26|96.96|98.25|96.95|98.42|97.12|98.18|96.88|108
1655835300000|2022-06-21 18:15:00|98.24|96.94|98.04|96.74|98.45|97.15|97.99|96.69|131
1655835600000|2022-06-21 18:20:00|98.03|96.73|98.2|96.9|98.31|97.01|98.02|96.72|106
1655835900000|2022-06-21 18:25:00|98.23|96.93|98.47|97.17|98.47|97.17|98.19|96.89|50
1655836200000|2022-06-21 18:30:00|98.48|97.18|98.34|97.04|98.53|97.23|98.32|97.02|40
1655836500000|2022-06-21 18:35:00|98.33|97.03|98.2|96.9|98.33|97.03|98.14|96.84|85
1655836800000|2022-06-21 18:40:00|98.19|96.89|98.35|97.05|98.35|97.05|98.14|96.84|36
1655837100000|2022-06-21 18:45:00|98.36|97.06|98.42|97.12|98.52|97.22|98.36|97.06|104
1655837400000|2022-06-21 18:50:00|98.4|97.1|98.32|97.02|98.5|97.2|98.32|97.02|122
1655837700000|2022-06-21 18:55:00|98.31|97.01|98.17|96.87|98.31|97.01|98.02|96.72|117
1655838000000|2022-06-21 19:00:00|98.15|96.85|98.22|96.92|98.38|97.08|98.1|96.8|133
1655838300000|2022-06-21 19:05:00|98.18|96.88|98.34|97.04|98.39|97.09|98.11|96.81|101
1655838600000|2022-06-21 19:10:00|98.35|97.05|98.45|97.15|98.51|97.21|98.29|96.99|104
1655838900000|2022-06-21 19:15:00|98.46|97.16|98.45|97.15|98.56|97.26|98.32|97.02|109
1655839200000|2022-06-21 19:20:00|98.44|97.14|98.66|97.36|98.77|97.47|98.38|97.08|122
1655839500000|2022-06-21 19:25:00|98.67|97.37|98.81|97.51|98.81|97.51|98.65|97.35|64
1655839800000|2022-06-21 19:30:00|98.79|97.49|99.09|97.79|99.11|97.81|98.68|97.38|103
1655840100000|2022-06-21 19:35:00|99.1|97.8|99.05|97.75|99.3|98|99.02|97.72|157
1655840400000|2022-06-21 19:40:00|99.04|97.74|98.87|97.57|99.07|97.77|98.75|97.45|118
1655840700000|2022-06-21 19:45:00|98.88|97.58|97.6|96.3|98.88|97.58|97.6|96.3|294
1655841000000|2022-06-21 19:50:00|97.61|96.31|97.18|95.88|97.61|96.31|97.11|95.81|181
1655841300000|2022-06-21 19:55:00|97.19|95.89|96.99|95.69|97.28|95.98|96.9|95.6|139
1655841600000|2022-06-21 20:00:00|96.95|95.65|96.94|95.64|97.31|96.01|96.84|95.54|192
1655841900000|2022-06-21 20:05:00|96.95|95.65|96.65|95.35|97.06|95.76|96.63|95.33|139
1655842200000|2022-06-21 20:10:00|96.66|95.36|96.39|95.09|96.78|95.48|96.32|95.02|199
1655842500000|2022-06-21 20:15:00|96.42|95.12|96.35|95.05|96.57|95.27|96.25|94.95|150
1655842800000|2022-06-21 20:20:00|96.36|95.06|96.65|95.35|96.65|95.35|96.34|95.04|130
1655843100000|2022-06-21 20:25:00|96.64|95.34|96.74|95.44|96.77|95.47|96.56|95.26|60
1655843400000|2022-06-21 20:30:00|96.73|95.43|96.85|95.55|96.86|95.56|96.63|95.33|89
1655843700000|2022-06-21 20:35:00|96.84|95.54|97.02|95.72|97.16|95.86|96.83|95.53|95
1655844000000|2022-06-21 20:40:00|97.03|95.73|97.22|95.92|97.34|96.04|97.03|95.73|97
1655844300000|2022-06-21 20:45:00|97.23|95.93|97.02|95.72|97.23|95.93|96.89|95.59|120
1655844600000|2022-06-21 20:50:00|97.03|95.73|96.97|95.67|97.15|95.85|96.96|95.66|73
1655844900000|2022-06-21 20:55:00|96.96|95.66|96.94|95.64|97.1|95.8|96.91|95.61|68
1655845200000|2022-06-21 21:00:00|96.93|95.63|96.96|95.66|97.06|95.76|96.92|95.62|52
1655845500000|2022-06-21 21:05:00|96.95|95.65|97.06|95.76|97.13|95.83|96.95|95.65|51
1655845800000|2022-06-21 21:10:00|97.05|95.75|97.26|95.96|97.26|95.96|96.95|95.65|67
1655846100000|2022-06-21 21:15:00|97.27|95.97|97.25|95.95|97.3|96|97.13|95.83|43
1655846400000|2022-06-21 21:20:00|97.24|95.94|97.25|95.95|97.28|95.98|97.09|95.79|48
1655846700000|2022-06-21 21:25:00|97.24|95.94|97.27|95.97|97.27|95.97|97.2|95.9|57
1655847000000|2022-06-21 21:30:00|97.24|95.94|97.24|95.94|97.28|95.98|97.21|95.91|40
1655847300000|2022-06-21 21:35:00|97.22|95.92|97.2|95.9|97.31|96.01|97.2|95.9|49
1655847600000|2022-06-21 21:40:00|97.19|95.89|96.63|95.33|97.19|95.89|96.63|95.33|98
1655847900000|2022-06-21 21:45:00|96.62|95.32|97.07|95.77|97.15|95.85|96.62|95.32|68
1655848200000|2022-06-21 21:50:00|97.06|95.76|96.85|95.55|97.06|95.76|96.79|95.49|73
1655848500000|2022-06-21 21:55:00|96.86|95.56|97.01|95.71|97.25|95.95|96.84|95.54|137
1655848800000|2022-06-21 22:00:00|97.02|95.72|96.99|95.69|97.08|95.78|96.86|95.56|86
1655849100000|2022-06-21 22:05:00|96.98|95.68|96.87|95.57|97.17|95.87|96.77|95.47|85
1655849400000|2022-06-21 22:10:00|96.86|95.56|96.64|95.34|96.88|95.58|96.57|95.27|70
1655849700000|2022-06-21 22:15:00|96.63|95.33|96.77|95.47|96.79|95.49|96.58|95.28|40
1655850000000|2022-06-21 22:20:00|96.76|95.46|96.86|95.56|96.87|95.57|96.67|95.37|61
1655850300000|2022-06-21 22:25:00|96.87|95.57|97.01|95.71|97.05|95.75|96.82|95.52|63
1655850600000|2022-06-21 22:30:00|96.98|95.68|97.29|95.99|97.29|95.99|96.93|95.63|68
1655850900000|2022-06-21 22:35:00|97.28|95.98|97.17|95.87|97.37|96.07|97.16|95.86|50
1655851200000|2022-06-21 22:40:00|97.18|95.88|97.54|96.24|97.62|96.32|97.18|95.88|71
1655851500000|2022-06-21 22:45:00|97.55|96.25|97.47|96.17|97.63|96.33|97.37|96.07|62
1655851800000|2022-06-21 22:50:00|97.48|96.18|97.43|96.13|97.66|96.36|97.41|96.11|97
1655852100000|2022-06-21 22:55:00|97.45|96.15|97.59|96.29|97.7|96.4|97.43|96.13|100
1655852400000|2022-06-21 23:00:00|97.58|96.28|97.56|96.26|97.65|96.35|97.49|96.19|118
1655852700000|2022-06-21 23:05:00|97.57|96.27|97.63|96.33|97.64|96.34|97.54|96.24|54
1655853000000|2022-06-21 23:10:00|97.64|96.34|97.63|96.33|97.65|96.35|97.56|96.26|42
1655853300000|2022-06-21 23:15:00|97.64|96.34|97.77|96.47|97.92|96.62|97.55|96.25|85
1655853600000|2022-06-21 23:20:00|97.8|96.5|96.93|95.63|97.8|96.5|96.85|95.55|214
1655853900000|2022-06-21 23:25:00|96.92|95.62|96.74|95.44|97.02|95.72|96.6|95.3|156
1655854200000|2022-06-21 23:30:00|96.73|95.43|96.89|95.59|96.95|95.65|96.61|95.31|151
1655854500000|2022-06-21 23:35:00|96.94|95.64|96.81|95.51|96.98|95.68|96.8|95.5|92
1655854800000|2022-06-21 23:40:00|96.77|95.47|96.75|95.45|96.91|95.61|96.64|95.34|76
1655855100000|2022-06-21 23:45:00|96.74|95.44|97|95.7|97.02|95.72|96.61|95.31|144
1655855400000|2022-06-21 23:50:00|96.98|95.68|96.88|95.58|97.09|95.79|96.78|95.48|129
1655855700000|2022-06-21 23:55:00|96.89|95.59|97.01|95.71|97.02|95.72|96.74|95.44|131
1655856000000|2022-06-22 00:00:00|97.02|95.72|96.65|95.35|97.02|95.72|96.61|95.31|88
1655856300000|2022-06-22 00:05:00|96.66|95.36|96.23|94.93|96.75|95.45|95.88|94.58|201
1655856600000|2022-06-22 00:10:00|96.24|94.94|95.52|94.22|96.31|95.01|95.43|94.13|180
1655856900000|2022-06-22 00:15:00|95.51|94.21|95.57|94.27|95.64|94.34|95.16|93.86|186
1655857200000|2022-06-22 00:20:00|95.58|94.28|95.64|94.34|95.77|94.47|95.49|94.19|121
1655857500000|2022-06-22 00:25:00|95.65|94.35|96|94.7|96|94.7|95.64|94.34|78
1655857800000|2022-06-22 00:30:00|96.02|94.72|96.11|94.81|96.29|94.99|95.98|94.68|87
1655858100000|2022-06-22 00:35:00|96.1|94.8|96.18|94.88|96.24|94.94|96.09|94.79|71
1655858400000|2022-06-22 00:40:00|96.17|94.87|96.2|94.9|96.35|95.05|96.15|94.85|98
1655858700000|2022-06-22 00:45:00|96.19|94.89|95.92|94.62|96.23|94.93|95.79|94.49|206
1655859000000|2022-06-22 00:50:00|95.9|94.6|95.64|94.34|95.93|94.63|95.49|94.19|142
1655859300000|2022-06-22 00:55:00|95.65|94.35|95.79|94.49|95.83|94.53|95.6|94.3|93
1655859600000|2022-06-22 01:00:00|95.76|94.46|95.4|94.1|95.81|94.51|95.34|94.04|177
1655859900000|2022-06-22 01:05:00|95.39|94.09|96.03|94.73|96.05|94.75|95.39|94.09|155
1655860200000|2022-06-22 01:10:00|96.04|94.74|96.08|94.78|96.19|94.89|96.02|94.72|130
1655860500000|2022-06-22 01:15:00|96.06|94.76|96.18|94.88|96.22|94.92|95.97|94.67|122
1655860800000|2022-06-22 01:20:00|96.19|94.89|96.16|94.86|96.26|94.96|96.13|94.83|88
1655861100000|2022-06-22 01:25:00|96.22|94.92|96.07|94.77|96.32|95.02|95.86|94.56|142
1655861400000|2022-06-22 01:30:00|96.05|94.75|96.33|95.03|96.46|95.16|96.02|94.72|120
1655861700000|2022-06-22 01:35:00|96.32|95.02|96.37|95.07|96.39|95.09|96.19|94.89|145
1655862000000|2022-06-22 01:40:00|96.41|95.11|95.87|94.57|96.43|95.13|95.83|94.53|154
1655862300000|2022-06-22 01:45:00|95.92|94.62|95.45|94.15|95.92|94.62|95.32|94.02|126
1655862600000|2022-06-22 01:50:00|95.46|94.16|94.96|93.66|95.52|94.22|94.96|93.66|133
1655862900000|2022-06-22 01:55:00|94.94|93.64|94.75|93.45|95.03|93.73|94.74|93.44|265
1655863200000|2022-06-22 02:00:00|94.74|93.44|94.87|93.57|94.91|93.61|94.43|93.13|170
1655863500000|2022-06-22 02:05:00|94.91|93.61|94.82|93.52|94.94|93.64|94.67|93.37|105
1655863800000|2022-06-22 02:10:00|94.81|93.51|94.6|93.3|94.91|93.61|94.42|93.12|112
1655864100000|2022-06-22 02:15:00|94.54|93.24|94.38|93.08|94.62|93.32|94.38|93.08|108
1655864400000|2022-06-22 02:20:00|94.36|93.06|94.43|93.13|94.51|93.21|94.33|93.03|64
1655864700000|2022-06-22 02:25:00|94.42|93.12|94.51|93.21|94.52|93.22|94.38|93.08|133
1655865000000|2022-06-22 02:30:00|94.53|93.23|94.54|93.24|94.56|93.26|94.45|93.15|61
1655865300000|2022-06-22 02:35:00|94.49|93.19|94.73|93.43|94.83|93.53|94.35|93.05|167
1655865600000|2022-06-22 02:40:00|94.75|93.45|94.82|93.52|94.86|93.56|94.72|93.42|69
1655865900000|2022-06-22 02:45:00|94.84|93.54|94.98|93.68|95.09|93.79|94.83|93.53|75
1655866200000|2022-06-22 02:50:00|94.97|93.67|94.87|93.57|95.04|93.74|94.46|93.16|124
1655866500000|2022-06-22 02:55:00|94.86|93.56|94.56|93.26|94.86|93.56|94.5|93.2|103
1655866800000|2022-06-22 03:00:00|94.58|93.28|94.82|93.52|94.86|93.56|94.51|93.21|100
1655867100000|2022-06-22 03:05:00|94.83|93.53|94.9|93.6|94.96|93.66|94.76|93.46|91
1655867400000|2022-06-22 03:10:00|94.91|93.61|94.9|93.6|95.05|93.75|94.77|93.47|119
1655867700000|2022-06-22 03:15:00|94.91|93.61|95.14|93.84|95.18|93.88|94.91|93.61|86
1655868000000|2022-06-22 03:20:00|95.13|93.83|95.1|93.8|95.16|93.86|95.1|93.8|54
1655868300000|2022-06-22 03:25:00|95.11|93.81|95.05|93.75|95.3|94|94.99|93.69|91
1655868600000|2022-06-22 03:30:00|95.03|93.73|94.99|93.69|95.19|93.89|94.83|93.53|133
1655868900000|2022-06-22 03:35:00|94.96|93.66|94.75|93.45|94.99|93.69|94.74|93.44|125
1655869200000|2022-06-22 03:40:00|94.76|93.46|94.77|93.47|94.83|93.53|94.15|92.85|181
1655869500000|2022-06-22 03:45:00|94.76|93.46|94.03|92.73|95|93.7|93.98|92.68|311
1655869800000|2022-06-22 03:50:00|94.04|92.74|93.99|92.69|94.21|92.91|93.73|92.43|257
1655870100000|2022-06-22 03:55:00|93.98|92.68|94.2|92.9|94.26|92.96|93.95|92.65|127
1655870400000|2022-06-22 04:00:00|94.21|92.91|94.14|92.84|94.24|92.94|93.95|92.65|110
1655870700000|2022-06-22 04:05:00|94.2|92.9|94.54|93.24|94.61|93.31|94.13|92.83|139
1655871000000|2022-06-22 04:10:00|94.56|93.26|94.73|93.43|94.81|93.51|94.42|93.12|90
1655871300000|2022-06-22 04:15:00|94.78|93.48|94.7|93.4|94.8|93.5|94.3|93|159
1655871600000|2022-06-22 04:20:00|94.65|93.35|94.42|93.12|94.65|93.35|94.31|93.01|92
1655871900000|2022-06-22 04:25:00|94.41|93.11|94.26|92.96|94.43|93.13|94.17|92.87|82
1655872200000|2022-06-22 04:30:00|94.25|92.95|94.31|93.01|94.56|93.26|94.24|92.94|137
1655872500000|2022-06-22 04:35:00|94.3|93|94.03|92.73|94.31|93.01|93.91|92.61|131
1655872800000|2022-06-22 04:40:00|94.01|92.71|94.31|93.01|94.34|93.04|93.94|92.64|115
1655873100000|2022-06-22 04:45:00|94.32|93.02|94.79|93.49|94.9|93.6|94.32|93.02|109
1655873400000|2022-06-22 04:50:00|94.74|93.44|94.85|93.55|94.91|93.61|94.71|93.41|101
1655873700000|2022-06-22 04:55:00|94.89|93.59|94.83|93.53|94.92|93.62|94.82|93.52|43
1655874000000|2022-06-22 05:00:00|94.87|93.57|94.98|93.68|95.07|93.77|94.83|93.53|95
1655874300000|2022-06-22 05:05:00|94.97|93.67|95.06|93.76|95.35|94.05|94.96|93.66|88
1655874600000|2022-06-22 05:10:00|95.07|93.77|95.07|93.77|95.2|93.9|94.99|93.69|90
1655874900000|2022-06-22 05:15:00|95.06|93.76|95.25|93.95|95.27|93.97|95.04|93.74|81
1655875200000|2022-06-22 05:20:00|95.26|93.96|95.37|94.07|95.4|94.1|95.21|93.91|68
1655875500000|2022-06-22 05:25:00|95.36|94.06|95.24|93.94|95.36|94.06|95.2|93.9|29
1655875800000|2022-06-22 05:30:00|95.25|93.95|95.25|93.95|95.4|94.1|95.19|93.89|91
1655876100000|2022-06-22 05:35:00|95.24|93.94|95.04|93.74|95.24|93.94|94.95|93.65|76
1655876400000|2022-06-22 05:40:00|95.03|93.73|94.94|93.64|95.04|93.74|94.87|93.57|89
1655876700000|2022-06-22 05:45:00|94.93|93.63|94.97|93.67|95.08|93.78|94.9|93.6|112
1655877000000|2022-06-22 05:50:00|94.96|93.66|94.82|93.52|94.96|93.66|94.75|93.45|98
1655877300000|2022-06-22 05:55:00|94.83|93.53|94.55|93.25|94.83|93.53|94.55|93.25|84
1655877600000|2022-06-22 06:00:00|94.54|93.24|94.62|93.32|94.63|93.33|94.32|93.02|127
1655877900000|2022-06-22 06:05:00|94.61|93.31|94.84|93.54|94.88|93.58|94.61|93.31|69
1655878200000|2022-06-22 06:10:00|94.83|93.53|94.5|93.2|94.93|93.63|94.46|93.16|108
1655878500000|2022-06-22 06:15:00|94.51|93.21|93.74|92.44|94.51|93.21|93.5|92.2|224
1655878800000|2022-06-22 06:20:00|93.73|92.43|93.49|92.19|93.73|92.43|93.35|92.05|169
1655879100000|2022-06-22 06:25:00|93.51|92.21|93.32|92.02|93.62|92.32|93.3|92|163
1655879400000|2022-06-22 06:30:00|93.31|92.01|93.25|91.95|93.43|92.13|93.03|91.73|184
1655879700000|2022-06-22 06:35:00|93.24|91.94|93.5|92.2|93.69|92.39|93.24|91.94|94
1655880000000|2022-06-22 06:40:00|93.49|92.19|93.38|92.08|93.57|92.27|93.31|92.01|105
1655880300000|2022-06-22 06:45:00|93.37|92.07|93.95|92.65|94.05|92.75|93.37|92.07|166
1655880600000|2022-06-22 06:50:00|93.94|92.64|93.89|92.59|94.11|92.81|93.84|92.54|148
1655880900000|2022-06-22 06:55:00|93.86|92.56|93.72|92.42|93.92|92.62|93.56|92.26|102
1655881200000|2022-06-22 07:00:00|93.71|92.41|93.38|92.08|93.76|92.46|93.26|91.96|111
1655881500000|2022-06-22 07:05:00|93.37|92.07|92.5|91.2|93.4|92.1|92.45|91.15|183
1655881800000|2022-06-22 07:10:00|92.54|91.24|93.57|92.27|93.57|92.27|92.54|91.24|216
1655882100000|2022-06-22 07:15:00|93.56|92.26|93.48|92.18|93.9|92.6|93.45|92.15|158
1655882400000|2022-06-22 07:20:00|93.47|92.17|93.5|92.2|93.57|92.27|93.28|91.98|113
1655882700000|2022-06-22 07:25:00|93.49|92.19|93.74|92.44|93.83|92.53|93.49|92.19|79
1655883000000|2022-06-22 07:30:00|93.75|92.45|93.85|92.55|93.93|92.63|93.74|92.44|82
1655883300000|2022-06-22 07:35:00|93.84|92.54|93.84|92.54|94|92.7|93.8|92.5|95
1655883600000|2022-06-22 07:40:00|93.85|92.55|93.38|92.08|93.87|92.57|93.38|92.08|120
1655883900000|2022-06-22 07:45:00|93.36|92.06|93.34|92.04|93.41|92.11|93.03|91.73|144
1655884200000|2022-06-22 07:50:00|93.36|92.06|93.15|91.85|93.57|92.27|92.83|91.53|220
1655884500000|2022-06-22 07:55:00|93.04|91.74|93|91.7|93.19|91.89|92.85|91.55|183
1655884800000|2022-06-22 08:00:00|93.02|91.72|92.74|91.44|93.05|91.75|92.67|91.37|104
1655885100000|2022-06-22 08:05:00|92.73|91.43|93.08|91.78|93.08|91.78|92.5|91.2|129
1655885400000|2022-06-22 08:10:00|93.09|91.79|93.32|92.02|93.42|92.12|92.99|91.69|144
1655885700000|2022-06-22 08:15:00|93.31|92.01|93.28|91.98|93.43|92.13|93.19|91.89|95
1655886000000|2022-06-22 08:20:00|93.29|91.99|93.27|91.97|93.43|92.13|93.2|91.9|123
1655886300000|2022-06-22 08:25:00|93.28|91.98|93.23|91.93|93.43|92.13|93.19|91.89|117
1655886600000|2022-06-22 08:30:00|93.22|91.92|93.87|92.57|93.9|92.6|93.12|91.82|155
1655886900000|2022-06-22 08:35:00|93.88|92.58|92.78|91.48|94.13|92.83|92.74|91.44|257
1655887200000|2022-06-22 08:40:00|92.83|91.53|92.89|91.59|92.93|91.63|92.75|91.45|123
1655887500000|2022-06-22 08:45:00|92.91|91.61|93|91.7|93.09|91.79|92.74|91.44|129
1655887800000|2022-06-22 08:50:00|93.04|91.74|93.29|91.99|93.39|92.09|93|91.7|97
1655888100000|2022-06-22 08:55:00|93.28|91.98|93.42|92.12|93.49|92.19|93.16|91.86|115
1655888400000|2022-06-22 09:00:00|93.45|92.15|94.06|92.76|94.15|92.85|93.45|92.15|218
1655888700000|2022-06-22 09:05:00|94.12|92.82|93.8|92.5|94.12|92.82|93.77|92.47|101
1655889000000|2022-06-22 09:10:00|93.77|92.47|93.91|92.61|93.92|92.62|93.73|92.43|122
1655889300000|2022-06-22 09:15:00|93.92|92.62|93.82|92.52|94.11|92.81|93.79|92.49|142
1655889600000|2022-06-22 09:20:00|93.83|92.53|93.76|92.46|93.84|92.54|93.73|92.43|130
1655889900000|2022-06-22 09:25:00|93.75|92.45|93.62|92.32|93.85|92.55|93.5|92.2|103
1655890200000|2022-06-22 09:30:00|93.61|92.31|94.3|93|94.3|93|93.57|92.27|125
1655890500000|2022-06-22 09:35:00|94.31|93.01|94.28|92.98|94.73|93.43|94.22|92.92|180
1655890800000|2022-06-22 09:40:00|94.29|92.99|94.27|92.97|94.42|93.12|94.18|92.88|74
1655891100000|2022-06-22 09:45:00|94.28|92.98|94.48|93.18|94.48|93.18|94.27|92.97|109
1655891400000|2022-06-22 09:50:00|94.47|93.17|94.47|93.17|94.56|93.26|94.29|92.99|133
1655891700000|2022-06-22 09:55:00|94.48|93.18|94.46|93.16|94.55|93.25|94.29|92.99|114
1655892000000|2022-06-22 10:00:00|94.45|93.15|94.52|93.22|94.71|93.41|94.33|93.03|161
1655892300000|2022-06-22 10:05:00|94.53|93.23|94.82|93.52|94.86|93.56|94.53|93.23|105
1655892600000|2022-06-22 10:10:00|94.77|93.47|94.26|92.96|94.92|93.62|94.2|92.9|123
1655892900000|2022-06-22 10:15:00|94.25|92.95|94.16|92.86|94.34|93.04|94.16|92.86|53
1655893200000|2022-06-22 10:20:00|94.18|92.88|94.18|92.88|94.25|92.95|94.15|92.85|66
1655893500000|2022-06-22 10:25:00|94.16|92.86|94.24|92.94|94.27|92.97|93.94|92.64|140
1655893800000|2022-06-22 10:30:00|94.25|92.95|94.1|92.8|94.36|93.06|94.09|92.79|86
1655894100000|2022-06-22 10:35:00|94.11|92.81|94.06|92.76|94.31|93.01|93.96|92.66|102
1655894400000|2022-06-22 10:40:00|94.07|92.77|94.1|92.8|94.15|92.85|93.95|92.65|106
1655894700000|2022-06-22 10:45:00|94.08|92.78|94.17|92.87|94.28|92.98|94|92.7|93
1655895000000|2022-06-22 10:50:00|94.18|92.88|94.42|93.12|94.48|93.18|94.15|92.85|85
1655895300000|2022-06-22 10:55:00|94.41|93.11|94.36|93.06|94.45|93.15|94.19|92.89|71
1655895600000|2022-06-22 11:00:00|94.37|93.07|94.82|93.52|94.83|93.53|94.36|93.06|116
1655895900000|2022-06-22 11:05:00|94.8|93.5|94.54|93.24|94.92|93.62|94.53|93.23|83
1655896200000|2022-06-22 11:10:00|94.51|93.21|94.83|93.53|94.87|93.57|94.26|92.96|96
1655896500000|2022-06-22 11:15:00|94.81|93.51|94.93|93.63|94.97|93.67|94.81|93.51|101
1655896800000|2022-06-22 11:20:00|94.91|93.61|94.85|93.55|95.02|93.72|94.74|93.44|112
1655897100000|2022-06-22 11:25:00|94.84|93.54|95.13|93.83|95.42|94.12|94.81|93.51|140
1655897400000|2022-06-22 11:30:00|95.14|93.84|94.96|93.66|95.32|94.02|94.94|93.64|114
1655897700000|2022-06-22 11:35:00|94.99|93.69|95.15|93.85|95.16|93.86|94.91|93.61|121
1655898000000|2022-06-22 11:40:00|95.16|93.86|95.16|93.86|95.22|93.92|95.01|93.71|110
1655898300000|2022-06-22 11:45:00|95.17|93.87|94.88|93.58|95.19|93.89|94.83|93.53|130
1655898600000|2022-06-22 11:50:00|94.89|93.59|94.81|93.51|94.89|93.59|94.73|93.43|101
1655898900000|2022-06-22 11:55:00|94.8|93.5|94.61|93.31|94.8|93.5|94.49|93.19|60
1655899200000|2022-06-22 12:00:00|94.62|93.32|94.73|93.43|94.97|93.67|94.61|93.31|118
1655899500000|2022-06-22 12:05:00|94.74|93.44|94.58|93.28|94.74|93.44|94.48|93.18|45
1655899800000|2022-06-22 12:10:00|94.57|93.27|94.45|93.15|94.77|93.47|94.45|93.15|65
1655900100000|2022-06-22 12:15:00|94.44|93.14|94.56|93.26|94.57|93.27|94.17|92.87|78
1655900400000|2022-06-22 12:20:00|94.55|93.25|94.55|93.25|94.56|93.26|94.47|93.17|66
1655900700000|2022-06-22 12:25:00|94.6|93.3|94.53|93.23|94.6|93.3|94.46|93.16|60
1655901000000|2022-06-22 12:30:00|94.52|93.22|94.36|93.06|94.54|93.24|94.34|93.04|78
1655901300000|2022-06-22 12:35:00|94.33|93.03|94.9|93.6|94.94|93.64|94.28|92.98|150
1655901600000|2022-06-22 12:40:00|94.89|93.59|93.95|92.65|94.89|93.59|93.82|92.52|206
1655901900000|2022-06-22 12:45:00|93.93|92.63|93.76|92.46|93.97|92.67|93.65|92.35|189
1655902200000|2022-06-22 12:50:00|93.77|92.47|93.93|92.63|93.93|92.63|93.47|92.17|235
1655902500000|2022-06-22 12:55:00|93.9|92.6|94.29|92.99|94.48|93.18|93.89|92.59|141
1655902800000|2022-06-22 13:00:00|94.26|92.96|94|92.7|94.47|93.17|93.93|92.63|172
1655903100000|2022-06-22 13:05:00|94.02|92.72|94.46|93.16|94.47|93.17|93.92|92.62|194
1655903400000|2022-06-22 13:10:00|94.47|93.17|94.41|93.11|94.47|93.17|94.4|93.1|135
1655903700000|2022-06-22 13:15:00|94.45|93.15|94.17|92.87|94.48|93.18|94.07|92.77|191
1655904000000|2022-06-22 13:20:00|94.16|92.86|94.88|93.58|94.92|93.62|94.09|92.79|195
1655904300000|2022-06-22 13:25:00|94.87|93.57|94.98|93.68|95|93.7|94.67|93.37|183
1655904600000|2022-06-22 13:30:00|94.96|93.66|94.84|93.54|95.22|93.92|94.75|93.45|209
1655904900000|2022-06-22 13:35:00|94.85|93.55|94.93|93.63|95.15|93.85|94.75|93.45|208
1655905200000|2022-06-22 13:40:00|94.94|93.64|95.31|94.01|95.35|94.05|94.74|93.44|237
1655905500000|2022-06-22 13:45:00|95.32|94.02|95.44|94.14|95.68|94.38|95.24|93.94|201
1655905800000|2022-06-22 13:50:00|95.43|94.13|95.78|94.48|95.78|94.48|94.95|93.65|180
1655906100000|2022-06-22 13:55:00|95.82|94.52|96|94.7|96.15|94.85|95.79|94.49|215
1655906400000|2022-06-22 14:00:00|96.01|94.71|95.8|94.5|96.13|94.83|95.48|94.18|183
1655906700000|2022-06-22 14:05:00|95.81|94.51|95.78|94.48|95.85|94.55|95.36|94.06|185
1655907000000|2022-06-22 14:10:00|95.79|94.49|96.03|94.73|96.07|94.77|95.53|94.23|141
1655907300000|2022-06-22 14:15:00|96.04|94.74|96.25|94.95|96.25|94.95|95.82|94.52|177
1655907600000|2022-06-22 14:20:00|96.24|94.94|96.28|94.98|96.33|95.03|95.94|94.64|149
1655907900000|2022-06-22 14:25:00|96.3|95|96.23|94.93|96.6|95.3|96.13|94.83|186
1655908200000|2022-06-22 14:30:00|96.25|94.95|96.26|94.96|96.52|95.22|96.2|94.9|248
1655908500000|2022-06-22 14:35:00|96.27|94.97|96.33|95.03|96.45|95.15|96.19|94.89|179
1655908800000|2022-06-22 14:40:00|96.35|95.05|96.18|94.88|96.37|95.07|96.07|94.77|191
1655909100000|2022-06-22 14:45:00|96.17|94.87|95.9|94.6|96.18|94.88|95.67|94.37|164
1655909400000|2022-06-22 14:50:00|95.89|94.59|95.87|94.57|96.04|94.74|95.85|94.55|142
1655909700000|2022-06-22 14:55:00|95.86|94.56|95.96|94.66|96.07|94.77|95.86|94.56|86
1655910000000|2022-06-22 15:00:00|95.97|94.67|95.6|94.3|96|94.7|95.51|94.21|178
1655910300000|2022-06-22 15:05:00|95.61|94.31|95.43|94.13|95.63|94.33|95.38|94.08|160
1655910600000|2022-06-22 15:10:00|95.44|94.14|95.34|94.04|95.55|94.25|95.34|94.04|169
1655910900000|2022-06-22 15:15:00|95.33|94.03|95.51|94.21|95.54|94.24|95.32|94.02|120
1655911200000|2022-06-22 15:20:00|95.5|94.2|95.22|93.92|95.51|94.21|95.2|93.9|112
1655911500000|2022-06-22 15:25:00|95.26|93.96|95.21|93.91|95.33|94.03|95.09|93.79|196
1655911800000|2022-06-22 15:30:00|95.2|93.9|95.28|93.98|95.57|94.27|95.19|93.89|184
1655912100000|2022-06-22 15:35:00|95.27|93.97|95.3|94|95.42|94.12|95.26|93.96|141
1655912400000|2022-06-22 15:40:00|95.31|94.01|94.9|93.6|95.36|94.06|94.81|93.51|224
1655912700000|2022-06-22 15:45:00|94.92|93.62|95.08|93.78|95.17|93.87|94.76|93.46|266
1655913000000|2022-06-22 15:50:00|95.09|93.79|94.55|93.25|95.13|93.83|94.49|93.19|262
1655913300000|2022-06-22 15:55:00|94.53|93.23|94.18|92.88|94.58|93.28|94.08|92.78|311
1655913600000|2022-06-22 16:00:00|94.17|92.87|93.62|92.32|94.37|93.07|93.43|92.13|344
1655913900000|2022-06-22 16:05:00|93.63|92.33|93.29|91.99|93.63|92.33|93.07|91.77|350
1655914200000|2022-06-22 16:10:00|93.3|92|93.22|91.92|93.59|92.29|93.22|91.92|331
1655914500000|2022-06-22 16:15:00|93.25|91.95|93.64|92.34|93.85|92.55|93.2|91.9|213
1655914800000|2022-06-22 16:20:00|93.63|92.33|93.54|92.24|94.04|92.74|93.54|92.24|241
1655915100000|2022-06-22 16:25:00|93.52|92.22|93.75|92.45|93.87|92.57|93.42|92.12|161
1655915400000|2022-06-22 16:30:00|93.76|92.46|94.03|92.73|94.05|92.75|93.65|92.35|131
1655915700000|2022-06-22 16:35:00|94.02|92.72|93.89|92.59|94.11|92.81|93.82|92.52|125
1655916000000|2022-06-22 16:40:00|93.9|92.6|93.95|92.65|94.01|92.71|93.82|92.52|139
1655916300000|2022-06-22 16:45:00|93.97|92.67|93.89|92.59|94.02|92.72|93.75|92.45|173
1655916600000|2022-06-22 16:50:00|93.88|92.58|94.03|92.73|94.06|92.76|93.83|92.53|126
1655916900000|2022-06-22 16:55:00|94.04|92.74|94.53|93.23|94.57|93.27|94.04|92.74|221
1655917200000|2022-06-22 17:00:00|94.54|93.24|94.17|92.87|94.55|93.25|93.99|92.69|204
1655917500000|2022-06-22 17:05:00|94.18|92.88|94.19|92.89|94.27|92.97|94.07|92.77|144
1655917800000|2022-06-22 17:10:00|94.21|92.91|94.31|93.01|94.48|93.18|94.08|92.78|127
1655918100000|2022-06-22 17:15:00|94.29|92.99|94.59|93.29|94.65|93.35|94.29|92.99|156
1655918400000|2022-06-22 17:20:00|94.58|93.28|94.57|93.27|94.69|93.39|94.47|93.17|149
1655918700000|2022-06-22 17:25:00|94.56|93.26|94.46|93.16|94.58|93.28|94.33|93.03|141
1655919000000|2022-06-22 17:30:00|94.45|93.15|94.34|93.04|94.46|93.16|94.33|93.03|86
1655919300000|2022-06-22 17:35:00|94.31|93.01|94.28|92.98|94.42|93.12|94.24|92.94|129
1655919600000|2022-06-22 17:40:00|94.27|92.97|94.06|92.76|94.27|92.97|93.83|92.53|218
1655919900000|2022-06-22 17:45:00|94.05|92.75|94.6|93.3|94.66|93.36|94.02|92.72|221
1655920200000|2022-06-22 17:50:00|94.57|93.27|94.26|92.96|94.64|93.34|94.18|92.88|173
1655920500000|2022-06-22 17:55:00|94.24|92.94|94.09|92.79|94.34|93.04|94.04|92.74|109
1655920800000|2022-06-22 18:00:00|94.1|92.8|93.94|92.64|94.16|92.86|93.94|92.64|124
1655921100000|2022-06-22 18:05:00|93.96|92.66|94.32|93.02|94.38|93.08|93.93|92.63|136
1655921400000|2022-06-22 18:10:00|94.31|93.01|94.49|93.19|94.5|93.2|94.26|92.96|96
1655921700000|2022-06-22 18:15:00|94.48|93.18|94.54|93.24|94.61|93.31|94.43|93.13|115
1655922000000|2022-06-22 18:20:00|94.55|93.25|94.43|93.13|94.57|93.27|94.3|93|109
1655922300000|2022-06-22 18:25:00|94.42|93.12|94.21|92.91|94.43|93.13|94.21|92.91|89
1655922600000|2022-06-22 18:30:00|94.24|92.94|94.32|93.02|94.36|93.06|94.09|92.79|125
1655922900000|2022-06-22 18:35:00|94.31|93.01|94.36|93.06|94.49|93.19|94.27|92.97|135
1655923200000|2022-06-22 18:40:00|94.35|93.05|94.64|93.34|94.66|93.36|94.04|92.74|216
1655923500000|2022-06-22 18:45:00|94.63|93.33|94.48|93.18|95.37|94.07|94.48|93.18|273
1655923800000|2022-06-22 18:50:00|94.46|93.16|94.33|93.03|94.5|93.2|94.23|92.93|217
1655924100000|2022-06-22 18:55:00|94.31|93.01|94.27|92.97|94.43|93.13|94.21|92.91|105
1655924400000|2022-06-22 19:00:00|94.28|92.98|94.32|93.02|94.46|93.16|94.16|92.86|106
1655924700000|2022-06-22 19:05:00|94.33|93.03|93.84|92.54|94.46|93.16|93.82|92.52|173
1655925000000|2022-06-22 19:10:00|93.92|92.62|94.14|92.84|94.23|92.93|93.84|92.54|106
1655925300000|2022-06-22 19:15:00|94.15|92.85|93.97|92.67|94.17|92.87|93.93|92.63|110
1655925600000|2022-06-22 19:20:00|93.96|92.66|94|92.7|94.08|92.78|93.94|92.64|78
1655925900000|2022-06-22 19:25:00|93.99|92.69|93.83|92.53|94.09|92.79|93.74|92.44|116
1655926200000|2022-06-22 19:30:00|93.82|92.52|93.74|92.44|93.92|92.62|93.74|92.44|115
1655926500000|2022-06-22 19:35:00|93.75|92.45|93.36|92.06|93.76|92.46|93.35|92.05|94
1655926800000|2022-06-22 19:40:00|93.33|92.03|93.24|91.94|94.14|92.84|93.03|91.73|342
1655927100000|2022-06-22 19:45:00|93.26|91.96|93.13|91.83|95.51|94.21|93.08|91.78|419
1655927400000|2022-06-22 19:50:00|93.17|91.87|93.85|92.55|93.92|92.62|93.03|91.73|246
1655927700000|2022-06-22 19:55:00|93.86|92.56|93.99|92.69|94.19|92.89|93.86|92.56|150
1655928000000|2022-06-22 20:00:00|94|92.7|93.84|92.54|94.2|92.9|93.65|92.35|173
1655928300000|2022-06-22 20:05:00|93.8|92.5|93.93|92.63|94.19|92.89|93.8|92.5|127
1655928600000|2022-06-22 20:10:00|93.9|92.6|94.37|93.07|94.46|93.16|93.88|92.58|208
1655928900000|2022-06-22 20:15:00|94.36|93.06|94.26|92.96|94.46|93.16|94.23|92.93|125
1655929200000|2022-06-22 20:20:00|94.22|92.92|94.26|92.96|94.31|93.01|94.14|92.84|112
1655929500000|2022-06-22 20:25:00|94.27|92.97|94.08|92.78|94.27|92.97|94.07|92.77|88
1655929800000|2022-06-22 20:30:00|94.07|92.77|93.5|92.2|94.08|92.78|93.48|92.18|145
1655930100000|2022-06-22 20:35:00|93.49|92.19|92.91|91.61|93.59|92.29|92.85|91.55|304
1655930400000|2022-06-22 20:40:00|92.9|91.6|92.93|91.63|93.07|91.77|92.81|91.51|214
1655930700000|2022-06-22 20:45:00|92.92|91.62|93.09|91.79|93.51|92.21|92.5|91.2|201
1655931000000|2022-06-22 20:50:00|93.08|91.78|93.26|91.96|93.37|92.07|93.05|91.75|144
1655931300000|2022-06-22 20:55:00|93.25|91.95|92.99|91.69|93.26|91.96|92.97|91.67|224
1655931600000|2022-06-22 21:00:00|93|91.7|93.25|91.95|93.26|91.96|92.97|91.67|124
1655931900000|2022-06-22 21:05:00|93.26|91.96|93.26|91.96|93.36|92.06|93.08|91.78|135
1655932200000|2022-06-22 21:10:00|93.27|91.97|93.11|91.81|93.28|91.98|92.94|91.64|166
1655932500000|2022-06-22 21:15:00|93.1|91.8|93.21|91.91|93.21|91.91|92.95|91.65|122
1655932800000|2022-06-22 21:20:00|93.22|91.92|92.97|91.67|93.45|92.15|92.97|91.67|144
1655933100000|2022-06-22 21:25:00|92.95|91.65|93.1|91.8|93.1|91.8|92.89|91.59|98
1655933400000|2022-06-22 21:30:00|93.17|91.87|93.14|91.84|93.17|91.87|93.05|91.75|44
1655933700000|2022-06-22 21:35:00|93.15|91.85|92.88|91.58|93.22|91.92|92.83|91.53|95
1655934000000|2022-06-22 21:40:00|92.86|91.56|92.98|91.68|93.05|91.75|92.86|91.56|81
1655934300000|2022-06-22 21:45:00|92.97|91.67|93.46|92.16|93.55|92.25|92.96|91.66|132
1655934600000|2022-06-22 21:50:00|93.47|92.17|93.86|92.56|93.98|92.68|93.46|92.16|108
1655934900000|2022-06-22 21:55:00|93.85|92.55|93.83|92.53|94.04|92.74|93.8|92.5|132
1655935200000|2022-06-22 22:00:00|93.91|92.61|94.11|92.81|94.21|92.91|93.75|92.45|139
1655935500000|2022-06-22 22:05:00|94.08|92.78|94.08|92.78|94.11|92.81|93.87|92.57|157
1655935800000|2022-06-22 22:10:00|94.06|92.76|93.88|92.58|94.4|93.1|93.82|92.52|146
1655936100000|2022-06-22 22:15:00|93.89|92.59|93.65|92.35|94.01|92.71|93.65|92.35|114
1655936400000|2022-06-22 22:20:00|93.64|92.34|93.72|92.42|93.77|92.47|93.63|92.33|59
1655936700000|2022-06-22 22:25:00|93.71|92.41|93.48|92.18|93.88|92.58|93.4|92.1|89
1655937000000|2022-06-22 22:30:00|93.46|92.16|93.92|92.62|93.98|92.68|93.46|92.16|121
1655937300000|2022-06-22 22:35:00|93.91|92.61|94.06|92.76|94.14|92.84|93.9|92.6|108
1655937600000|2022-06-22 22:40:00|94.05|92.75|94.13|92.83|94.16|92.86|93.98|92.68|88
1655937900000|2022-06-22 22:45:00|94.12|92.82|94.08|92.78|94.15|92.85|93.92|92.62|90
1655938200000|2022-06-22 22:50:00|94.06|92.76|94.34|93.04|94.57|93.27|94|92.7|121
1655938500000|2022-06-22 22:55:00|94.35|93.05|94.42|93.12|94.46|93.16|94.32|93.02|61
1655938800000|2022-06-22 23:00:00|94.43|93.13|94.5|93.2|94.55|93.25|94.35|93.05|80
1655939100000|2022-06-22 23:05:00|94.51|93.21|94.14|92.84|94.54|93.24|93.96|92.66|81
1655939400000|2022-06-22 23:10:00|94.15|92.85|94.01|92.71|94.16|92.86|93.98|92.68|129
1655939700000|2022-06-22 23:15:00|94|92.7|93.79|92.49|94.12|92.82|93.75|92.45|106
1655940000000|2022-06-22 23:20:00|93.81|92.51|93.87|92.57|94|92.7|93.74|92.44|111
1655940300000|2022-06-22 23:25:00|93.88|92.58|93.92|92.62|94.03|92.73|93.87|92.57|97
1655940600000|2022-06-22 23:30:00|93.91|92.61|93.87|92.57|94.21|92.91|93.83|92.53|189
1655940900000|2022-06-22 23:35:00|93.88|92.58|93.66|92.36|93.89|92.59|93.63|92.33|87
1655941200000|2022-06-22 23:40:00|93.65|92.35|93.35|92.05|93.66|92.36|93.31|92.01|151
1655941500000|2022-06-22 23:45:00|93.34|92.04|93.21|91.91|93.49|92.19|93.21|91.91|86
1655941800000|2022-06-22 23:50:00|93.22|91.92|93.28|91.98|93.49|92.19|93.18|91.88|100
1655942100000|2022-06-22 23:55:00|93.25|91.95|93.11|91.81|93.28|91.98|93.01|91.71|87
1655942400000|2022-06-23 00:00:00|93.09|91.79|93.23|91.93|93.54|92.24|92.78|91.48|251
1655942700000|2022-06-23 00:05:00|93.22|91.92|93.87|92.57|93.88|92.58|93.22|91.92|177
1655943000000|2022-06-23 00:10:00|93.85|92.55|94.19|92.89|94.22|92.92|93.85|92.55|202
1655943300000|2022-06-23 00:15:00|94.18|92.88|94.53|93.23|94.62|93.32|94.16|92.86|213
1655943600000|2022-06-23 00:20:00|94.49|93.19|94.53|93.23|94.59|93.29|94.37|93.07|150
1655943900000|2022-06-23 00:25:00|94.54|93.24|95.1|93.8|95.34|94.04|94.54|93.24|277
1655944200000|2022-06-23 00:30:00|95.12|93.82|95.16|93.86|95.31|94.01|94.99|93.69|188
1655944500000|2022-06-23 00:35:00|95.15|93.85|95.04|93.74|95.16|93.86|94.91|93.61|134
1655944800000|2022-06-23 00:40:00|95.02|93.72|95.3|94|95.35|94.05|94.98|93.68|100
1655945100000|2022-06-23 00:45:00|95.27|93.97|95.28|93.98|95.35|94.05|95.16|93.86|97
1655945400000|2022-06-23 00:50:00|95.29|93.99|95.75|94.45|95.86|94.56|95.17|93.87|178
1655945700000|2022-06-23 00:55:00|95.76|94.46|95.73|94.43|96|94.7|95.71|94.41|155
1655946000000|2022-06-23 01:00:00|95.74|94.44|95.74|94.44|95.85|94.55|95.63|94.33|110
1655946300000|2022-06-23 01:05:00|95.73|94.43|95.44|94.14|95.73|94.43|95.39|94.09|126
1655946600000|2022-06-23 01:10:00|95.43|94.13|95.24|93.94|95.51|94.21|95.23|93.93|85
1655946900000|2022-06-23 01:15:00|95.28|93.98|95.18|93.88|95.28|93.98|95.1|93.8|119
1655947200000|2022-06-23 01:20:00|95.19|93.89|95.45|94.15|95.46|94.16|95.09|93.79|93
1655947500000|2022-06-23 01:25:00|95.46|94.16|96.09|94.79|96.19|94.89|95.46|94.16|209
1655947800000|2022-06-23 01:30:00|96.1|94.8|96.16|94.86|96.4|95.1|96.1|94.8|197
1655948100000|2022-06-23 01:35:00|96.17|94.87|96.04|94.74|96.23|94.93|96.02|94.72|171
1655948400000|2022-06-23 01:40:00|96.06|94.76|95.85|94.55|96.07|94.77|95.85|94.55|133
1655948700000|2022-06-23 01:45:00|95.86|94.56|95.8|94.5|95.94|94.64|95.71|94.41|106
1655949000000|2022-06-23 01:50:00|95.81|94.51|95.3|94|95.86|94.56|95.28|93.98|113
1655949300000|2022-06-23 01:55:00|95.29|93.99|95.3|94|95.47|94.17|95.26|93.96|80
1655949600000|2022-06-23 02:00:00|95.29|93.99|95.48|94.18|95.5|94.2|95.28|93.98|97
1655949900000|2022-06-23 02:05:00|95.46|94.16|95.33|94.03|95.51|94.21|95.19|93.89|114
1655950200000|2022-06-23 02:10:00|95.32|94.02|95.19|93.89|95.35|94.05|95.1|93.8|64
1655950500000|2022-06-23 02:15:00|95.18|93.88|95.3|94|95.38|94.08|95.11|93.81|51
1655950800000|2022-06-23 02:20:00|95.29|93.99|95.43|94.13|95.59|94.29|95.29|93.99|77
1655951100000|2022-06-23 02:25:00|95.41|94.11|95.5|94.2|95.55|94.25|95.41|94.11|63
1655951400000|2022-06-23 02:30:00|95.49|94.19|95.98|94.68|96.23|94.93|95.49|94.19|184
1655951700000|2022-06-23 02:35:00|95.96|94.66|95.9|94.6|96.1|94.8|95.76|94.46|125
1655952000000|2022-06-23 02:40:00|95.89|94.59|95.8|94.5|95.93|94.63|95.75|94.45|102
1655952300000|2022-06-23 02:45:00|95.81|94.51|96|94.7|96|94.7|95.76|94.46|55
1655952600000|2022-06-23 02:50:00|96.01|94.71|95.88|94.58|96.02|94.72|95.87|94.57|63
1655952900000|2022-06-23 02:55:00|95.92|94.62|95.38|94.08|95.92|94.62|95.29|93.99|142
1655953200000|2022-06-23 03:00:00|95.4|94.1|95.08|93.78|95.46|94.16|95.02|93.72|104
1655953500000|2022-06-23 03:05:00|95.07|93.77|95.16|93.86|95.16|93.86|95.05|93.75|44
1655953800000|2022-06-23 03:10:00|95.18|93.88|95.01|93.71|95.24|93.94|95.01|93.71|68
1655954100000|2022-06-23 03:15:00|95.04|93.74|95.12|93.82|95.14|93.84|94.99|93.69|83
1655954400000|2022-06-23 03:20:00|95.14|93.84|95.2|93.9|95.23|93.93|94.99|93.69|70
1655954700000|2022-06-23 03:25:00|95.21|93.91|95.3|94|95.33|94.03|95.14|93.84|77
1655955000000|2022-06-23 03:30:00|95.29|93.99|95.25|93.95|95.29|93.99|95.08|93.78|67
1655955300000|2022-06-23 03:35:00|95.26|93.96|95.48|94.18|95.52|94.22|95.26|93.96|62
1655955600000|2022-06-23 03:40:00|95.47|94.17|95.37|94.07|95.48|94.18|95.21|93.91|76
1655955900000|2022-06-23 03:45:00|95.38|94.08|95.42|94.12|95.42|94.12|95.21|93.91|79
1655956200000|2022-06-23 03:50:00|95.41|94.11|95.42|94.12|95.5|94.2|95.38|94.08|69
1655956500000|2022-06-23 03:55:00|95.43|94.13|95.28|93.98|95.52|94.22|95.28|93.98|94
1655956800000|2022-06-23 04:00:00|95.23|93.93|95.49|94.19|95.52|94.22|95.18|93.88|105
1655957100000|2022-06-23 04:05:00|95.48|94.18|95.22|93.92|95.55|94.25|95.19|93.89|95
1655957400000|2022-06-23 04:10:00|95.21|93.91|95.33|94.03|95.36|94.06|95.08|93.78|57
1655957700000|2022-06-23 04:15:00|95.34|94.04|95.43|94.13|95.43|94.13|95.24|93.94|62
1655958000000|2022-06-23 04:20:00|95.45|94.15|95.57|94.27|95.59|94.29|95.36|94.06|89
1655958300000|2022-06-23 04:25:00|95.55|94.25|95.98|94.68|96.02|94.72|95.55|94.25|144
1655958600000|2022-06-23 04:30:00|96|94.7|96.07|94.77|96.17|94.87|95.99|94.69|91
1655958900000|2022-06-23 04:35:00|96.08|94.78|96.11|94.81|96.15|94.85|96.07|94.77|68
1655959200000|2022-06-23 04:40:00|96.14|94.84|96.31|95.01|96.39|95.09|96.09|94.79|110
1655959500000|2022-06-23 04:45:00|96.3|95|96.29|94.99|96.38|95.08|96.16|94.86|80
1655959800000|2022-06-23 04:50:00|96.3|95|96.04|94.74|96.33|95.03|95.98|94.68|104
1655960100000|2022-06-23 04:55:00|96.03|94.73|96.16|94.86|96.21|94.91|96.01|94.71|79
1655960400000|2022-06-23 05:00:00|96.17|94.87|96.24|94.94|96.29|94.99|96.14|94.84|83
1655960700000|2022-06-23 05:05:00|96.23|94.93|95.74|94.44|96.24|94.94|95.73|94.43|160
1655961000000|2022-06-23 05:10:00|95.75|94.45|95.97|94.67|95.98|94.68|95.73|94.43|90
1655961300000|2022-06-23 05:15:00|95.98|94.68|95.89|94.59|96.02|94.72|95.84|94.54|73
1655961600000|2022-06-23 05:20:00|95.86|94.56|95.9|94.6|96.1|94.8|95.8|94.5|108
1655961900000|2022-06-23 05:25:00|95.91|94.61|96.31|95.01|96.35|95.05|95.89|94.59|108
1655962200000|2022-06-23 05:30:00|96.32|95.02|96.59|95.29|96.63|95.33|96.31|95.01|110
1655962500000|2022-06-23 05:35:00|96.6|95.3|96.29|94.99|96.64|95.34|96.29|94.99|117
1655962800000|2022-06-23 05:40:00|96.28|94.98|96.33|95.03|96.35|95.05|96.26|94.96|62
1655963100000|2022-06-23 05:45:00|96.32|95.02|96.87|95.57|96.88|95.58|96.28|94.98|141
1655963400000|2022-06-23 05:50:00|96.88|95.58|95.73|94.43|96.96|95.66|95.66|94.36|256
1655963700000|2022-06-23 05:55:00|95.72|94.42|95.89|94.59|95.92|94.62|95.72|94.42|60
1655964000000|2022-06-23 06:00:00|95.9|94.6|95.97|94.67|96|94.7|95.67|94.37|122
1655964300000|2022-06-23 06:05:00|95.98|94.68|95.85|94.55|95.98|94.68|95.78|94.48|119
1655964600000|2022-06-23 06:10:00|95.87|94.57|96.16|94.86|96.2|94.9|95.78|94.48|55
1655964900000|2022-06-23 06:15:00|96.17|94.87|96.13|94.83|96.61|95.31|96.11|94.81|157
1655965200000|2022-06-23 06:20:00|96.09|94.79|96.15|94.85|96.15|94.85|95.62|94.32|228
1655965500000|2022-06-23 06:25:00|96.14|94.84|96.44|95.14|96.53|95.23|96.14|94.84|118
1655965800000|2022-06-23 06:30:00|96.46|95.16|97.14|95.84|97.17|95.87|96.4|95.1|197
1655966100000|2022-06-23 06:35:00|97.13|95.83|97.18|95.88|97.35|96.05|97.13|95.83|182
1655966400000|2022-06-23 06:40:00|97.17|95.87|96.83|95.53|97.33|96.03|96.8|95.5|183
1655966700000|2022-06-23 06:45:00|96.81|95.51|96.98|95.68|97.04|95.74|96.81|95.51|122
1655967000000|2022-06-23 06:50:00|96.97|95.67|96.89|95.59|96.97|95.67|96.87|95.57|51
1655967300000|2022-06-23 06:55:00|96.9|95.6|96.74|95.44|96.97|95.67|96.73|95.43|63
1655967600000|2022-06-23 07:00:00|96.73|95.43|96.9|95.6|96.91|95.61|96.67|95.37|79
1655967900000|2022-06-23 07:05:00|96.88|95.58|97|95.7|97.02|95.72|96.88|95.58|43
1655968200000|2022-06-23 07:10:00|96.99|95.69|97.01|95.71|97.04|95.74|96.92|95.62|67
1655968500000|2022-06-23 07:15:00|97.02|95.72|96.93|95.63|97.02|95.72|96.9|95.6|97
1655968800000|2022-06-23 07:20:00|96.92|95.62|96.53|95.23|96.92|95.62|96.52|95.22|76
1655969100000|2022-06-23 07:25:00|96.52|95.22|96.41|95.11|96.53|95.23|96.41|95.11|69
1655969400000|2022-06-23 07:30:00|96.42|95.12|96.44|95.14|96.47|95.17|96.28|94.98|261
1655969700000|2022-06-23 07:35:00|96.45|95.15|96.39|95.09|96.45|95.15|96.27|94.97|101
1655970000000|2022-06-23 07:40:00|96.38|95.08|96.46|95.16|96.54|95.24|96.38|95.08|54
1655970300000|2022-06-23 07:45:00|96.45|95.15|96.16|94.86|96.47|95.17|96.1|94.8|88
1655970600000|2022-06-23 07:50:00|96.11|94.81|96.19|94.89|96.26|94.96|96.05|94.75|51
1655970900000|2022-06-23 07:55:00|96.18|94.88|96.14|94.84|96.3|95|96.14|94.84|55
1655971200000|2022-06-23 08:00:00|96.11|94.81|96.24|94.94|96.26|94.96|96.06|94.76|66
1655971500000|2022-06-23 08:05:00|96.25|94.95|96.41|95.11|96.42|95.12|96.24|94.94|67
1655971800000|2022-06-23 08:10:00|96.42|95.12|97.03|95.73|97.06|95.76|96.42|95.12|120
1655972100000|2022-06-23 08:15:00|97.02|95.72|96.84|95.54|97.09|95.79|96.76|95.46|117
1655972400000|2022-06-23 08:20:00|96.83|95.53|96.84|95.54|96.89|95.59|96.77|95.47|130
1655972700000|2022-06-23 08:25:00|96.82|95.52|96.82|95.52|96.93|95.63|96.81|95.51|81
1655973000000|2022-06-23 08:30:00|96.84|95.54|96.24|94.94|96.92|95.62|96.2|94.9|134
1655973300000|2022-06-23 08:35:00|96.25|94.95|96.21|94.91|96.43|95.13|96.21|94.91|74
1655973600000|2022-06-23 08:40:00|96.2|94.9|96.21|94.91|96.31|95.01|96.18|94.88|57
1655973900000|2022-06-23 08:45:00|96.22|94.92|96.15|94.85|96.27|94.97|96.05|94.75|122
1655974200000|2022-06-23 08:50:00|96.16|94.86|96.08|94.78|96.18|94.88|96.07|94.77|44
1655974500000|2022-06-23 08:55:00|96.09|94.79|96.35|95.05|96.35|95.05|96.08|94.78|36
1655974800000|2022-06-23 09:00:00|96.34|95.04|96.43|95.13|96.48|95.18|96.34|95.04|54
1655975100000|2022-06-23 09:05:00|96.46|95.16|96.48|95.18|96.48|95.18|96.3|95|67
1655975400000|2022-06-23 09:10:00|96.49|95.19|96.5|95.2|96.52|95.22|96.44|95.14|48
1655975700000|2022-06-23 09:15:00|96.49|95.19|96.53|95.23|96.55|95.25|96.46|95.16|40
1655976000000|2022-06-23 09:20:00|96.52|95.22|96.35|95.05|96.96|95.66|96.35|95.05|152
1655976300000|2022-06-23 09:25:00|96.34|95.04|96.17|94.87|96.49|95.19|96.08|94.78|121
1655976600000|2022-06-23 09:30:00|96.16|94.86|96.41|95.11|96.44|95.14|96.07|94.77|106
1655976900000|2022-06-23 09:35:00|96.4|95.1|96.07|94.77|96.41|95.11|96.07|94.77|48
1655977200000|2022-06-23 09:40:00|96.1|94.8|95.97|94.67|96.1|94.8|95.86|94.56|79
1655977500000|2022-06-23 09:45:00|95.96|94.66|95.97|94.67|96.13|94.83|95.93|94.63|83
1655977800000|2022-06-23 09:50:00|95.98|94.68|96.58|95.28|96.63|95.33|95.98|94.68|162
1655978100000|2022-06-23 09:55:00|96.59|95.29|96.96|95.66|96.99|95.69|96.51|95.21|164
1655978400000|2022-06-23 10:00:00|96.94|95.64|97.08|95.78|97.09|95.79|96.74|95.44|132
1655978700000|2022-06-23 10:05:00|97.09|95.79|97.05|95.75|97.14|95.84|96.9|95.6|125
1655979000000|2022-06-23 10:10:00|97.07|95.77|97.06|95.76|97.11|95.81|96.98|95.68|97
1655979300000|2022-06-23 10:15:00|97.07|95.77|96.85|95.55|97.08|95.78|96.84|95.54|100
1655979600000|2022-06-23 10:20:00|96.88|95.58|96.86|95.56|97|95.7|96.84|95.54|83
1655979900000|2022-06-23 10:25:00|96.85|95.55|96.98|95.68|97.01|95.71|96.85|95.55|86
1655980200000|2022-06-23 10:30:00|96.99|95.69|96.76|95.46|97.03|95.73|96.75|95.45|101
1655980500000|2022-06-23 10:35:00|96.78|95.48|96.94|95.64|96.94|95.64|96.76|95.46|76
1655980800000|2022-06-23 10:40:00|96.92|95.62|97.08|95.78|97.08|95.78|96.9|95.6|45
1655981100000|2022-06-23 10:45:00|97.09|95.79|96.98|95.68|97.12|95.82|96.94|95.64|79
1655981400000|2022-06-23 10:50:00|96.97|95.67|96.91|95.61|96.97|95.67|96.86|95.56|85
1655981700000|2022-06-23 10:55:00|96.9|95.6|97.04|95.74|97.05|95.75|96.88|95.58|48
1655982000000|2022-06-23 11:00:00|97.05|95.75|96.84|95.54|97.1|95.8|96.81|95.51|67
1655982300000|2022-06-23 11:05:00|96.86|95.56|96.82|95.52|96.86|95.56|96.63|95.33|73
1655982600000|2022-06-23 11:10:00|96.83|95.53|96.83|95.53|96.92|95.62|96.75|95.45|42
1655982900000|2022-06-23 11:15:00|96.84|95.54|96.83|95.53|96.94|95.64|96.77|95.47|50
1655983200000|2022-06-23 11:20:00|96.82|95.52|96.88|95.58|96.93|95.63|96.82|95.52|53
1655983500000|2022-06-23 11:25:00|96.89|95.59|97.09|95.79|97.13|95.83|96.77|95.47|53
1655983800000|2022-06-23 11:30:00|97.16|95.86|97|95.7|97.23|95.93|96.93|95.63|77
1655984100000|2022-06-23 11:35:00|97.01|95.71|97.02|95.72|97.1|95.8|97|95.7|50
1655984400000|2022-06-23 11:40:00|97.03|95.73|96.89|95.59|97.03|95.73|96.76|95.46|75
1655984700000|2022-06-23 11:45:00|96.88|95.58|96.86|95.56|96.93|95.63|96.74|95.44|70
1655985000000|2022-06-23 11:50:00|96.9|95.6|96.85|95.55|96.93|95.63|96.84|95.54|33
1655985300000|2022-06-23 11:55:00|96.84|95.54|96.77|95.47|96.85|95.55|96.77|95.47|5
1655985600000|2022-06-23 12:00:00|96.73|95.43|96.92|95.62|96.96|95.66|96.73|95.43|48
1655985900000|2022-06-23 12:05:00|96.97|95.67|96.69|95.39|97.06|95.76|96.69|95.39|44
1655986200000|2022-06-23 12:10:00|96.72|95.42|96.91|95.61|97.31|96.01|96.72|95.42|169
1655986500000|2022-06-23 12:15:00|96.93|95.63|96.82|95.52|97.16|95.86|96.78|95.48|135
1655986800000|2022-06-23 12:20:00|96.83|95.53|97.13|95.83|97.18|95.88|96.79|95.49|102
1655987100000|2022-06-23 12:25:00|97.12|95.82|97.26|95.96|97.76|96.46|97.07|95.77|119
1655987400000|2022-06-23 12:30:00|97.24|95.94|97.12|95.82|97.41|96.11|96.98|95.68|184
1655987700000|2022-06-23 12:35:00|97.13|95.83|96.86|95.56|97.17|95.87|96.76|95.46|157
1655988000000|2022-06-23 12:40:00|96.85|95.55|96.83|95.53|96.95|95.65|96.8|95.5|109
1655988300000|2022-06-23 12:45:00|96.84|95.54|96.77|95.47|96.9|95.6|96.75|95.45|83
1655988600000|2022-06-23 12:50:00|96.76|95.46|96|94.7|96.76|95.46|95.97|94.67|93
1655988900000|2022-06-23 12:55:00|96.01|94.71|96.22|94.92|96.25|94.95|96.01|94.71|49
1655989200000|2022-06-23 13:00:00|96.23|94.93|96.14|94.84|96.42|95.12|96.11|94.81|56
1655989500000|2022-06-23 13:05:00|96.15|94.85|96.3|95|96.32|95.02|96.15|94.85|60
1655989800000|2022-06-23 13:10:00|96.31|95.01|96.22|94.92|96.4|95.1|96.13|94.83|87
1655990100000|2022-06-23 13:15:00|96.27|94.97|96.12|94.82|96.29|94.99|96.11|94.81|86
1655990400000|2022-06-23 13:20:00|96.13|94.83|96.2|94.9|96.3|95|96.08|94.78|100
1655990700000|2022-06-23 13:25:00|96.24|94.94|96.14|94.84|96.24|94.94|96.04|94.74|106
1655991000000|2022-06-23 13:30:00|96.1|94.8|96.35|95.05|96.42|95.12|96|94.7|299
1655991300000|2022-06-23 13:35:00|96.36|95.06|95.98|94.68|96.36|95.06|95.88|94.58|202
1655991600000|2022-06-23 13:40:00|95.99|94.69|95.97|94.67|96.22|94.92|95.91|94.61|116
1655991900000|2022-06-23 13:45:00|95.98|94.68|95.98|94.68|96.13|94.83|95.87|94.57|109
1655992200000|2022-06-23 13:50:00|95.97|94.67|95.23|93.93|96.08|94.78|95.22|93.92|132
1655992500000|2022-06-23 13:55:00|95.24|93.94|95.31|94.01|95.36|94.06|95.22|93.92|35
1655992800000|2022-06-23 14:00:00|95.47|94.17|95.45|94.15|95.47|94.17|95.41|94.11|12
1655993100000|2022-06-23 14:05:00|95.25|93.95|95.17|93.87|95.54|94.24|95.15|93.85|114
1655993400000|2022-06-23 14:10:00|95.18|93.88|95.29|93.99|95.31|94.01|95.17|93.87|46
1655993700000|2022-06-23 14:15:00|95.31|94.01|95.27|93.97|95.35|94.05|95.25|93.95|80
1655994000000|2022-06-23 14:20:00|95.28|93.98|95.42|94.12|95.47|94.17|95.28|93.98|82
1655994300000|2022-06-23 14:25:00|95.4|94.1|95.44|94.14|95.51|94.21|95.36|94.06|146
1655994600000|2022-06-23 14:30:00|95.45|94.15|95.45|94.15|95.51|94.21|95.37|94.07|69
1655994900000|2022-06-23 14:35:00|95.44|94.14|95.35|94.05|95.46|94.16|95.31|94.01|57
1655995200000|2022-06-23 14:40:00|95.36|94.06|95.93|94.63|95.96|94.66|95.36|94.06|113
1655995500000|2022-06-23 14:45:00|95.92|94.62|96.05|94.75|96.09|94.79|95.92|94.62|60
1655995800000|2022-06-23 14:50:00|96.01|94.71|95.98|94.68|96.05|94.75|95.92|94.62|51
1655996100000|2022-06-23 14:55:00|95.96|94.66|96.05|94.75|96.1|94.8|95.92|94.62|71
1655996400000|2022-06-23 15:00:00|96.07|94.77|96.05|94.75|96.14|94.84|96|94.7|53
1655996700000|2022-06-23 15:05:00|96.07|94.77|96.05|94.75|96.07|94.77|95.92|94.62|64
1655997000000|2022-06-23 15:10:00|96.04|94.74|96.21|94.91|96.33|95.03|95.96|94.66|82
1655997300000|2022-06-23 15:15:00|96.25|94.95|96.05|94.75|96.27|94.97|95.97|94.67|81
1655997600000|2022-06-23 15:20:00|96.04|94.74|95.77|94.47|96.12|94.82|95.6|94.3|123
1655997900000|2022-06-23 15:25:00|95.78|94.48|95.67|94.37|95.85|94.55|95.65|94.35|113
1655998200000|2022-06-23 15:30:00|95.7|94.4|95.13|93.83|95.74|94.44|94.96|93.66|117
1655998500000|2022-06-23 15:35:00|95.12|93.82|94.97|93.67|95.15|93.85|94.88|93.58|94
1655998800000|2022-06-23 15:40:00|94.99|93.69|95.06|93.76|95.12|93.82|94.93|93.63|68
1655999100000|2022-06-23 15:45:00|95.08|93.78|95.04|93.74|95.11|93.81|94.98|93.68|61
1655999400000|2022-06-23 15:50:00|95.06|93.76|95.16|93.86|95.22|93.92|95.02|93.72|40
1655999700000|2022-06-23 15:55:00|95.13|93.83|95.16|93.86|95.23|93.93|95.12|93.82|62
1656000000000|2022-06-23 16:00:00|95.15|93.85|94.65|93.35|95.16|93.86|94.53|93.23|97
1656000300000|2022-06-23 16:05:00|94.6|93.3|94.77|93.47|94.91|93.61|94.57|93.27|85
1656000600000|2022-06-23 16:10:00|94.75|93.45|94.84|93.54|94.9|93.6|94.75|93.45|68
1656000900000|2022-06-23 16:15:00|94.83|93.53|95.05|93.75|95.08|93.78|94.83|93.53|71
1656001200000|2022-06-23 16:20:00|95.07|93.77|94.95|93.65|95.08|93.78|94.75|93.45|71
1656001500000|2022-06-23 16:25:00|94.94|93.64|94.96|93.66|95.1|93.8|94.86|93.56|98
1656001800000|2022-06-23 16:30:00|94.97|93.67|95.04|93.74|95.33|94.03|94.96|93.66|89
1656002100000|2022-06-23 16:35:00|95.05|93.75|94.97|93.67|95.11|93.81|94.92|93.62|64
1656002400000|2022-06-23 16:40:00|94.96|93.66|95.05|93.75|95.12|93.82|94.9|93.6|69
1656002700000|2022-06-23 16:45:00|95.06|93.76|95.14|93.84|95.22|93.92|95|93.7|66
1656003000000|2022-06-23 16:50:00|95.15|93.85|95.03|93.73|95.23|93.93|95.03|93.73|69
1656003300000|2022-06-23 16:55:00|95.02|93.72|94.75|93.45|95.02|93.72|94.75|93.45|43
1656003600000|2022-06-23 17:00:00|94.73|93.43|94.34|93.04|94.73|93.43|94.08|92.78|163
1656003900000|2022-06-23 17:05:00|94.33|93.03|94.84|93.54|94.97|93.67|94.32|93.02|164
1656004200000|2022-06-23 17:10:00|94.85|93.55|95.01|93.71|95.08|93.78|94.82|93.52|75
1656004500000|2022-06-23 17:15:00|95|93.7|95.01|93.71|95.08|93.78|94.92|93.62|75
1656004800000|2022-06-23 17:20:00|95.05|93.75|94.97|93.67|95.08|93.78|94.92|93.62|91
1656005100000|2022-06-23 17:25:00|94.98|93.68|94.84|93.54|94.99|93.69|94.72|93.42|137
1656005400000|2022-06-23 17:30:00|94.82|93.52|94.96|93.66|95.17|93.87|94.82|93.52|76
1656005700000|2022-06-23 17:35:00|94.97|93.67|94.95|93.65|94.97|93.67|94.84|93.54|61
1656006000000|2022-06-23 17:40:00|94.94|93.64|95.04|93.74|95.04|93.74|94.76|93.46|54
1656006300000|2022-06-23 17:45:00|95.03|93.73|95|93.7|95.25|93.95|94.9|93.6|61
1656006600000|2022-06-23 17:50:00|94.99|93.69|95.03|93.73|95.28|93.98|94.97|93.67|155
1656006900000|2022-06-23 17:55:00|95.04|93.74|95.02|93.72|95.14|93.84|94.89|93.59|84
1656007200000|2022-06-23 18:00:00|95.03|93.73|95.23|93.93|95.23|93.93|94.94|93.64|61
1656007500000|2022-06-23 18:05:00|95.22|93.92|95.02|93.72|95.22|93.92|95.02|93.72|47
1656007800000|2022-06-23 18:10:00|95.03|93.73|95.13|93.83|95.26|93.96|94.9|93.6|99
1656008100000|2022-06-23 18:15:00|95.14|93.84|95.33|94.03|95.4|94.1|95.14|93.84|103
1656008400000|2022-06-23 18:20:00|95.34|94.04|95.4|94.1|95.44|94.14|95.3|94|46
1656008700000|2022-06-23 18:25:00|95.39|94.09|95.49|94.19|95.51|94.21|95.35|94.05|62
1656009000000|2022-06-23 18:30:00|95.48|94.18|95.82|94.52|95.86|94.56|95.48|94.18|42
1656009300000|2022-06-23 18:35:00|95.79|94.49|95.39|94.09|95.88|94.58|95.2|93.9|67
1656009600000|2022-06-23 18:40:00|95.4|94.1|95.39|94.09|95.5|94.2|95.31|94.01|53
1656009900000|2022-06-23 18:45:00|95.38|94.08|95.18|93.88|95.38|94.08|95.02|93.72|102
1656010200000|2022-06-23 18:50:00|95.19|93.89|95.12|93.82|95.28|93.98|95.1|93.8|55
1656010500000|2022-06-23 18:55:00|95.11|93.81|95.17|93.87|95.2|93.9|95.09|93.79|44
1656010800000|2022-06-23 19:00:00|95.18|93.88|94.98|93.68|95.18|93.88|94.98|93.68|117
1656011100000|2022-06-23 19:05:00|94.99|93.69|95.61|94.31|95.61|94.31|94.9|93.6|109
1656011400000|2022-06-23 19:10:00|95.58|94.28|95.44|94.14|95.77|94.47|95.35|94.05|203
1656011700000|2022-06-23 19:15:00|95.43|94.13|95.47|94.17|95.48|94.18|95.28|93.98|87
1656012000000|2022-06-23 19:20:00|95.46|94.16|95.86|94.56|95.92|94.62|95.39|94.09|195
1656012300000|2022-06-23 19:25:00|95.85|94.55|96.05|94.75|96.28|94.98|95.76|94.46|221
1656012600000|2022-06-23 19:30:00|96.04|94.74|96.31|95.01|96.33|95.03|95.99|94.69|203
1656012900000|2022-06-23 19:35:00|96.3|95|96.44|95.14|96.68|95.38|96.3|95|207
1656013200000|2022-06-23 19:40:00|96.46|95.16|96.47|95.17|96.57|95.27|96.34|95.04|139
1656013500000|2022-06-23 19:45:00|96.48|95.18|96.79|95.49|96.82|95.52|96.36|95.06|210
1656013800000|2022-06-23 19:50:00|96.8|95.5|96.66|95.36|96.94|95.64|96.62|95.32|245
1656014100000|2022-06-23 19:55:00|96.65|95.35|96.54|95.24|96.76|95.46|96.4|95.1|136
1656014400000|2022-06-23 20:00:00|96.53|95.23|96.28|94.98|96.58|95.28|96.22|94.92|198
1656014700000|2022-06-23 20:05:00|96.27|94.97|96.26|94.96|96.32|95.02|96.18|94.88|131
1656015000000|2022-06-23 20:10:00|96.28|94.98|97.39|96.09|97.44|96.14|96.28|94.98|303
1656015300000|2022-06-23 20:15:00|97.38|96.08|97.36|96.06|97.43|96.13|97.11|95.81|213
1656015600000|2022-06-23 20:20:00|97.35|96.05|97.36|96.06|97.45|96.15|97.26|95.96|125
1656015900000|2022-06-23 20:25:00|97.35|96.05|97.27|95.97|97.4|96.1|97.15|95.85|142
1656016200000|2022-06-23 20:30:00|97.28|95.98|97.22|95.92|97.38|96.08|97.13|95.83|119
1656016500000|2022-06-23 20:35:00|97.26|95.96|97.18|95.88|97.36|96.06|97.15|95.85|86
1656016800000|2022-06-23 20:40:00|97.19|95.89|97.26|95.96|97.34|96.04|97.18|95.88|75
1656017100000|2022-06-23 20:45:00|97.27|95.97|97.54|96.24|97.63|96.33|97.26|95.96|88
1656017400000|2022-06-23 20:50:00|97.55|96.25|97.29|95.99|97.57|96.27|97.17|95.87|133
1656017700000|2022-06-23 20:55:00|97.28|95.98|97.19|95.89|97.32|96.02|97.11|95.81|99
1656018000000|2022-06-23 21:00:00|97.2|95.9|97.18|95.88|97.38|96.08|97.16|95.86|72
1656018300000|2022-06-23 21:05:00|97.19|95.89|97.51|96.21|97.52|96.22|97.08|95.78|73
1656018600000|2022-06-23 21:10:00|97.52|96.22|97.46|96.16|97.65|96.35|97.45|96.15|47
1656018900000|2022-06-23 21:15:00|97.45|96.15|97.45|96.15|97.49|96.19|97.36|96.06|66
1656019200000|2022-06-23 21:20:00|97.44|96.14|97.45|96.15|97.49|96.19|97.37|96.07|41
1656019500000|2022-06-23 21:25:00|97.44|96.14|97.54|96.24|97.57|96.27|97.42|96.12|127
1656019800000|2022-06-23 21:30:00|97.53|96.23|97.53|96.23|97.57|96.27|97.52|96.22|112
1656020100000|2022-06-23 21:35:00|97.52|96.22|97.11|95.81|97.52|96.22|97.1|95.8|109
1656020400000|2022-06-23 21:40:00|97.1|95.8|97.04|95.74|97.1|95.8|96.93|95.63|83
1656020700000|2022-06-23 21:45:00|97.05|95.75|96.9|95.6|97.07|95.77|96.89|95.59|48
1656021000000|2022-06-23 21:50:00|96.89|95.59|96.86|95.56|96.95|95.65|96.84|95.54|76
1656021300000|2022-06-23 21:55:00|96.87|95.57|96.29|94.99|96.91|95.61|96.26|94.96|66
1656021600000|2022-06-23 22:00:00|96.32|95.02|97.06|95.76|97.06|95.76|96.26|94.96|184
1656021900000|2022-06-23 22:05:00|97.04|95.74|96.97|95.67|97.1|95.8|96.56|95.26|154
1656022200000|2022-06-23 22:10:00|96.92|95.62|97.18|95.88|97.19|95.89|96.81|95.51|110
1656022500000|2022-06-23 22:15:00|97.21|95.91|97.29|95.99|97.42|96.12|97.01|95.71|112
1656022800000|2022-06-23 22:20:00|97.28|95.98|97.4|96.1|97.42|96.12|97.22|95.92|79
1656023100000|2022-06-23 22:25:00|97.39|96.09|97.85|96.55|97.87|96.57|97.29|95.99|143
1656023400000|2022-06-23 22:30:00|97.87|96.57|98.04|96.74|98.16|96.86|97.85|96.55|238
1656023700000|2022-06-23 22:35:00|98.03|96.73|97.87|96.57|98.03|96.73|97.81|96.51|204
1656024000000|2022-06-23 22:40:00|97.9|96.6|97.79|96.49|97.97|96.67|97.76|96.46|128
1656024300000|2022-06-23 22:45:00|97.78|96.48|97.92|96.62|98.12|96.82|97.76|96.46|92
1656024600000|2022-06-23 22:50:00|97.93|96.63|97.46|96.16|97.94|96.64|97.45|96.15|84
1656024900000|2022-06-23 22:55:00|97.47|96.17|97.51|96.21|97.56|96.26|97.42|96.12|108
1656025200000|2022-06-23 23:00:00|97.46|96.16|97.49|96.19|97.54|96.24|97.43|96.13|63
1656025500000|2022-06-23 23:05:00|97.48|96.18|97.84|96.54|97.88|96.58|97.48|96.18|97
1656025800000|2022-06-23 23:10:00|97.85|96.55|97.91|96.61|97.99|96.69|97.85|96.55|70
1656026100000|2022-06-23 23:15:00|97.92|96.62|97.45|96.15|97.94|96.64|97.3|96|53
1656026400000|2022-06-23 23:20:00|97.44|96.14|97.92|96.62|98.06|96.76|97.44|96.14|110
1656026700000|2022-06-23 23:25:00|97.93|96.63|98.05|96.75|98.07|96.77|97.92|96.62|70
1656027000000|2022-06-23 23:30:00|98.04|96.74|98.06|96.76|98.23|96.93|98.02|96.72|98
1656027300000|2022-06-23 23:35:00|98.1|96.8|97.91|96.61|98.12|96.82|97.88|96.58|85
1656027600000|2022-06-23 23:40:00|97.9|96.6|97.79|96.49|97.94|96.64|97.69|96.39|44
1656027900000|2022-06-23 23:45:00|97.8|96.5|97.85|96.55|97.95|96.65|97.8|96.5|76
1656028200000|2022-06-23 23:50:00|97.87|96.57|97.93|96.63|97.98|96.68|97.75|96.45|63
1656028500000|2022-06-23 23:55:00|97.94|96.64|97.97|96.67|98.03|96.73|97.84|96.54|86
1656028800000|2022-06-24 00:00:00|97.98|96.68|98.32|97.02|98.44|97.14|97.98|96.68|181
1656029100000|2022-06-24 00:05:00|98.33|97.03|98.27|96.97|98.46|97.16|98.09|96.79|192
1656029400000|2022-06-24 00:10:00|98.28|96.98|99.23|97.93|99.45|98.15|98.23|96.93|216
1656029700000|2022-06-24 00:15:00|99.22|97.92|99.24|97.94|99.41|98.11|98.69|97.39|216
1656030000000|2022-06-24 00:20:00|99.26|97.96|99.14|97.84|99.33|98.03|98.94|97.64|166
1656030300000|2022-06-24 00:25:00|99.13|97.83|99.14|97.84|99.25|97.95|98.95|97.65|100
1656030600000|2022-06-24 00:30:00|99.16|97.86|99.18|97.88|99.24|97.94|98.94|97.64|137
1656030900000|2022-06-24 00:35:00|99.17|97.87|98.85|97.55|99.17|97.87|98.74|97.44|94
1656031200000|2022-06-24 00:40:00|98.86|97.56|98.78|97.48|98.92|97.62|98.76|97.46|83
1656031500000|2022-06-24 00:45:00|98.79|97.49|98.77|97.47|98.88|97.58|98.49|97.19|96
1656031800000|2022-06-24 00:50:00|98.76|97.46|98.43|97.13|98.8|97.5|98.2|96.9|91
1656032100000|2022-06-24 00:55:00|98.42|97.12|98.51|97.21|98.58|97.28|98.41|97.11|74
1656032400000|2022-06-24 01:00:00|98.52|97.22|98.49|97.19|98.55|97.25|98.35|97.05|97
1656032700000|2022-06-24 01:05:00|98.48|97.18|99.06|97.76|99.07|97.77|98.48|97.18|135
1656033000000|2022-06-24 01:10:00|99.07|97.77|99.94|98.64|99.99|98.69|99.02|97.72|248
1656033300000|2022-06-24 01:15:00|99.95|98.65|100.15|98.85|100.49|99.19|99.73|98.43|295
1656033600000|2022-06-24 01:20:00|100.14|98.84|101.21|99.91|101.44|100.14|100.14|98.84|285
1656033900000|2022-06-24 01:25:00|101.26|99.96|101.64|100.34|102.12|100.82|101.21|99.91|290
1656034200000|2022-06-24 01:30:00|101.63|100.33|101.36|100.06|101.91|100.61|101.26|99.96|197
1656034500000|2022-06-24 01:35:00|101.39|100.09|101.16|99.86|101.54|100.24|101.06|99.76|148
1656034800000|2022-06-24 01:40:00|101.17|99.87|101.02|99.72|101.23|99.93|100.97|99.67|75
1656035100000|2022-06-24 01:45:00|101.03|99.73|101.77|100.47|102.6|101.3|100.9|99.6|287
1656035400000|2022-06-24 01:50:00|101.76|100.46|101.38|100.08|102.13|100.83|101.26|99.96|237
1656035700000|2022-06-24 01:55:00|101.37|100.07|101.21|99.91|101.5|100.2|101.09|99.79|155
1656036000000|2022-06-24 02:00:00|101.27|99.97|101.03|99.73|101.42|100.12|100.94|99.64|116
1656036300000|2022-06-24 02:05:00|101.06|99.76|100.92|99.62|101.06|99.76|100.78|99.48|116
1656036600000|2022-06-24 02:10:00|100.93|99.63|100.42|99.12|101.02|99.72|100.29|98.99|156
1656036900000|2022-06-24 02:15:00|100.46|99.16|100.3|99|100.48|99.18|100.01|98.71|207
1656037200000|2022-06-24 02:20:00|100.32|99.02|100.6|99.3|100.63|99.33|100.28|98.98|154
1656037500000|2022-06-24 02:25:00|100.61|99.31|100.81|99.51|100.82|99.52|100.53|99.23|146
1656037800000|2022-06-24 02:30:00|100.79|99.49|100.84|99.54|100.9|99.6|100.65|99.35|175
1656038100000|2022-06-24 02:35:00|100.83|99.53|100.82|99.52|101.14|99.84|100.74|99.44|251
1656038400000|2022-06-24 02:40:00|100.8|99.5|100.77|99.47|100.88|99.58|100.65|99.35|127
1656038700000|2022-06-24 02:45:00|100.76|99.46|100.85|99.55|100.95|99.65|100.66|99.36|133
1656039000000|2022-06-24 02:50:00|100.87|99.57|100.79|99.49|100.87|99.57|100.75|99.45|143
1656039300000|2022-06-24 02:55:00|100.77|99.47|100.12|98.82|100.78|99.48|100.11|98.81|185
1656039600000|2022-06-24 03:00:00|100.14|98.84|100.2|98.9|100.27|98.97|100.07|98.77|199
1656039900000|2022-06-24 03:05:00|100.19|98.89|100.22|98.92|100.35|99.05|100.14|98.84|212
1656040200000|2022-06-24 03:10:00|100.24|98.94|100.45|99.15|100.54|99.24|100.14|98.84|168
1656040500000|2022-06-24 03:15:00|100.46|99.16|100.52|99.22|100.54|99.24|100.41|99.11|136
1656040800000|2022-06-24 03:20:00|100.51|99.21|100.14|98.84|100.55|99.25|100.14|98.84|150
1656041100000|2022-06-24 03:25:00|100.13|98.83|100.15|98.85|100.3|99|100.11|98.81|186
1656041400000|2022-06-24 03:30:00|100.14|98.84|99.85|98.55|100.16|98.86|99.81|98.51|120
1656041700000|2022-06-24 03:35:00|99.86|98.56|99.86|98.56|99.92|98.62|99.78|98.48|103
1656042000000|2022-06-24 03:40:00|99.85|98.55|99.65|98.35|99.89|98.59|99.65|98.35|75
1656042300000|2022-06-24 03:45:00|99.66|98.36|99.52|98.22|99.78|98.48|99.5|98.2|169
1656042600000|2022-06-24 03:50:00|99.45|98.15|99.33|98.03|99.61|98.31|99.29|97.99|150
1656042900000|2022-06-24 03:55:00|99.35|98.05|99.61|98.31|99.61|98.31|99.32|98.02|76
1656043200000|2022-06-24 04:00:00|99.6|98.3|99.92|98.62|99.95|98.65|99.54|98.24|56
1656043500000|2022-06-24 04:05:00|99.93|98.63|100.2|98.9|100.28|98.98|99.93|98.63|124
1656043800000|2022-06-24 04:10:00|100.21|98.91|100.12|98.82|100.23|98.93|100.1|98.8|53
1656044100000|2022-06-24 04:15:00|100.14|98.84|100.27|98.97|100.27|98.97|100.09|98.79|112
1656044400000|2022-06-24 04:20:00|100.28|98.98|100.3|99|100.4|99.1|100.2|98.9|67
1656044700000|2022-06-24 04:25:00|100.29|98.99|99.91|98.61|100.29|98.99|99.9|98.6|81
1656045000000|2022-06-24 04:30:00|99.9|98.6|99.08|97.78|99.9|98.6|99|97.7|178
1656045300000|2022-06-24 04:35:00|99.09|97.79|99.18|97.88|99.25|97.95|99|97.7|92
1656045600000|2022-06-24 04:40:00|99.17|97.87|99.14|97.84|99.28|97.98|99.03|97.73|78
1656045900000|2022-06-24 04:45:00|99.15|97.85|99.07|97.77|99.18|97.88|99.05|97.75|43
1656046200000|2022-06-24 04:50:00|99.12|97.82|99.23|97.93|99.24|97.94|99.07|97.77|43
1656046500000|2022-06-24 04:55:00|99.26|97.96|99.26|97.96|99.34|98.04|99.23|97.93|36
1656046800000|2022-06-24 05:00:00|99.27|97.97|99.32|98.02|99.34|98.04|99.24|97.94|55
1656047100000|2022-06-24 05:05:00|99.31|98.01|99.31|98.01|99.47|98.17|99.16|97.86|84
1656047400000|2022-06-24 05:10:00|99.32|98.02|99.37|98.07|99.51|98.21|99.31|98.01|71
1656047700000|2022-06-24 05:15:00|99.35|98.05|99.48|98.18|99.49|98.19|99.27|97.97|71
1656048000000|2022-06-24 05:20:00|99.43|98.13|99.36|98.06|99.47|98.17|99.36|98.06|62
1656048300000|2022-06-24 05:25:00|99.37|98.07|99.46|98.16|99.61|98.31|99.09|97.79|160
1656048600000|2022-06-24 05:30:00|99.45|98.15|100.05|98.75|100.08|98.78|99.44|98.14|155
1656048900000|2022-06-24 05:35:00|100.08|98.78|99.86|98.56|100.49|99.19|99.83|98.53|225
1656049200000|2022-06-24 05:40:00|99.85|98.55|99.97|98.67|100.13|98.83|99.46|98.16|192
1656049500000|2022-06-24 05:45:00|99.96|98.66|99.93|98.63|100.05|98.75|99.86|98.56|79
1656049800000|2022-06-24 05:50:00|99.92|98.62|99.92|98.62|100.05|98.75|99.91|98.61|76
1656050100000|2022-06-24 05:55:00|99.95|98.65|98.78|97.48|99.95|98.65|98.54|97.24|212
1656050400000|2022-06-24 06:00:00|98.81|97.51|98.49|97.19|98.81|97.51|98.37|97.07|202
1656050700000|2022-06-24 06:05:00|98.47|97.17|98.75|97.45|98.81|97.51|98.41|97.11|101
1656051000000|2022-06-24 06:10:00|98.76|97.46|98.85|97.55|98.9|97.6|98.63|97.33|105
1656051300000|2022-06-24 06:15:00|98.84|97.54|98.88|97.58|98.93|97.63|98.74|97.44|71
1656051600000|2022-06-24 06:20:00|98.87|97.57|99.03|97.73|99.03|97.73|98.82|97.52|51
1656051900000|2022-06-24 06:25:00|99.02|97.72|98.97|97.67|99.05|97.75|98.94|97.64|42
1656052200000|2022-06-24 06:30:00|98.98|97.68|99.18|97.88|99.29|97.99|98.98|97.68|88
1656052500000|2022-06-24 06:35:00|99.19|97.89|99.01|97.71|99.25|97.95|98.79|97.49|118
1656052800000|2022-06-24 06:40:00|99.02|97.72|98.84|97.54|99.04|97.74|98.81|97.51|47
1656053100000|2022-06-24 06:45:00|98.83|97.53|98.48|97.18|98.85|97.55|98.42|97.12|114
1656053400000|2022-06-24 06:50:00|98.49|97.19|98.42|97.12|98.52|97.22|98.41|97.11|43
1656053700000|2022-06-24 06:55:00|98.43|97.13|98.55|97.25|98.63|97.33|98.43|97.13|74
1656054000000|2022-06-24 07:00:00|98.54|97.24|98.74|97.44|98.86|97.56|98.53|97.23|96
1656054300000|2022-06-24 07:05:00|98.73|97.43|98.91|97.61|99|97.7|98.72|97.42|74
1656054600000|2022-06-24 07:10:00|98.92|97.62|98.74|97.44|98.99|97.69|98.73|97.43|81
1656054900000|2022-06-24 07:15:00|98.76|97.46|99.14|97.84|99.27|97.97|98.76|97.46|153
1656055200000|2022-06-24 07:20:00|99.13|97.83|99.34|98.04|99.39|98.09|98.89|97.59|169
1656055500000|2022-06-24 07:25:00|99.35|98.05|99.8|98.5|99.88|98.58|99.28|97.98|134
1656055800000|2022-06-24 07:30:00|99.76|98.46|100.13|98.83|100.15|98.85|99.76|98.46|213
1656056100000|2022-06-24 07:35:00|100.12|98.82|100.16|98.86|100.22|98.92|99.96|98.66|170
1656056400000|2022-06-24 07:40:00|100.17|98.87|100.09|98.79|100.34|99.04|100.09|98.79|111
1656056700000|2022-06-24 07:45:00|100.12|98.82|100.14|98.84|100.21|98.91|100.08|98.78|140
1656057000000|2022-06-24 07:50:00|100.12|98.82|99.85|98.55|100.13|98.83|99.83|98.53|131
1656057300000|2022-06-24 07:55:00|99.84|98.54|99.81|98.51|100.05|98.75|99.75|98.45|126
1656057600000|2022-06-24 08:00:00|99.79|98.49|99.94|98.64|100.09|98.79|99.78|98.48|116
1656057900000|2022-06-24 08:05:00|99.97|98.67|99.83|98.53|99.98|98.68|99.72|98.42|137
1656058200000|2022-06-24 08:10:00|99.84|98.54|99.74|98.44|99.85|98.55|99.74|98.44|62
1656058500000|2022-06-24 08:15:00|99.73|98.43|99.85|98.55|99.93|98.63|99.73|98.43|79
1656058800000|2022-06-24 08:20:00|99.89|98.59|99.67|98.37|99.94|98.64|99.64|98.34|107
1656059100000|2022-06-24 08:25:00|99.72|98.42|99.93|98.63|99.97|98.67|99.26|97.96|133
1656059400000|2022-06-24 08:30:00|99.94|98.64|100.28|98.98|100.29|98.99|99.81|98.51|141
1656059700000|2022-06-24 08:35:00|100.3|99|100.75|99.45|100.84|99.54|100.3|99|97
1656060000000|2022-06-24 08:40:00|100.76|99.46|100.64|99.34|100.83|99.53|100.61|99.31|49
1656060300000|2022-06-24 08:45:00|100.65|99.35|100.76|99.46|100.79|99.49|100.4|99.1|92
1656060600000|2022-06-24 08:50:00|100.64|99.34|100.35|99.05|100.64|99.34|100.22|98.92|136
1656060900000|2022-06-24 08:55:00|100.36|99.06|100.33|99.03|100.49|99.19|100.32|99.02|100
1656061200000|2022-06-24 09:00:00|100.34|99.04|100.39|99.09|100.47|99.17|100.32|99.02|129
1656061500000|2022-06-24 09:05:00|100.37|99.07|100.38|99.08|100.42|99.12|100.28|98.98|53
1656061800000|2022-06-24 09:10:00|100.39|99.09|100.34|99.04|100.47|99.17|100.3|99|89
1656062100000|2022-06-24 09:15:00|100.37|99.07|100.13|98.83|100.38|99.08|100.1|98.8|86
1656062400000|2022-06-24 09:20:00|100.16|98.86|100.19|98.89|100.24|98.94|100.05|98.75|69
1656062700000|2022-06-24 09:25:00|100.18|98.88|99.89|98.59|100.2|98.9|99.86|98.56|91
1656063000000|2022-06-24 09:30:00|99.88|98.58|99.84|98.54|99.96|98.66|99.77|98.47|74
1656063300000|2022-06-24 09:35:00|99.86|98.56|99.43|98.13|99.87|98.57|99.43|98.13|101
1656063600000|2022-06-24 09:40:00|99.45|98.15|99.53|98.23|99.66|98.36|99.44|98.14|99
1656063900000|2022-06-24 09:45:00|99.52|98.22|99.19|97.89|99.56|98.26|99.19|97.89|106
1656064200000|2022-06-24 09:50:00|99.2|97.9|99.04|97.74|99.35|98.05|99.01|97.71|143
1656064500000|2022-06-24 09:55:00|99.03|97.73|99.39|98.09|99.39|98.09|99|97.7|94
1656064800000|2022-06-24 10:00:00|99.4|98.1|99.49|98.19|99.5|98.2|99.3|98|96
1656065100000|2022-06-24 10:05:00|99.5|98.2|99.47|98.17|99.64|98.34|99.45|98.15|74
1656065400000|2022-06-24 10:10:00|99.48|98.18|99.47|98.17|99.52|98.22|99.4|98.1|67
1656065700000|2022-06-24 10:15:00|99.48|98.18|99.92|98.62|99.94|98.64|99.47|98.17|67
1656066000000|2022-06-24 10:20:00|99.93|98.63|99.92|98.62|100.01|98.71|99.89|98.59|41
1656066300000|2022-06-24 10:25:00|99.93|98.63|100.03|98.73|100.05|98.75|99.92|98.62|42
1656066600000|2022-06-24 10:30:00|100.05|98.75|100.07|98.77|100.14|98.84|99.98|98.68|82
1656066900000|2022-06-24 10:35:00|100.06|98.76|100.07|98.77|100.07|98.77|99.92|98.62|49
1656067200000|2022-06-24 10:40:00|100.06|98.76|100.06|98.76|100.13|98.83|100.05|98.75|50
1656067500000|2022-06-24 10:45:00|100.05|98.75|99.92|98.62|100.06|98.76|99.83|98.53|59
1656067800000|2022-06-24 10:50:00|99.93|98.63|100.27|98.97|100.28|98.98|99.93|98.63|63
1656068100000|2022-06-24 10:55:00|100.26|98.96|100.37|99.07|100.38|99.08|100.21|98.91|63
1656068400000|2022-06-24 11:00:00|100.36|99.06|100.47|99.17|100.5|99.2|100.32|99.02|121
1656068700000|2022-06-24 11:05:00|100.48|99.18|101|99.7|101.07|99.77|100.35|99.05|105
1656069000000|2022-06-24 11:10:00|100.98|99.68|100.99|99.69|101.04|99.74|100.85|99.55|132
1656069300000|2022-06-24 11:15:00|101|99.7|101.27|99.97|101.33|100.03|101|99.7|165
1656069600000|2022-06-24 11:20:00|101.26|99.96|100.88|99.58|101.28|99.98|100.86|99.56|151
1656069900000|2022-06-24 11:25:00|100.87|99.57|101.1|99.8|101.14|99.84|100.85|99.55|101
1656070200000|2022-06-24 11:30:00|101.11|99.81|101.6|100.3|101.73|100.43|101.08|99.78|275
1656070500000|2022-06-24 11:35:00|101.59|100.29|101.75|100.45|101.76|100.46|101.58|100.28|67
1656070800000|2022-06-24 11:40:00|101.74|100.44|101.76|100.46|102.13|100.83|101.67|100.37|176
1656071100000|2022-06-24 11:45:00|101.77|100.47|101.61|100.31|101.86|100.56|101.61|100.31|67
1656071400000|2022-06-24 11:50:00|101.63|100.33|101.17|99.87|101.63|100.33|101.11|99.81|112
1656071700000|2022-06-24 11:55:00|101.18|99.88|100.92|99.62|101.23|99.93|100.9|99.6|97
1656072000000|2022-06-24 12:00:00|100.91|99.61|100.92|99.62|101.02|99.72|100.86|99.56|61
1656072300000|2022-06-24 12:05:00|100.93|99.63|101.07|99.77|101.07|99.77|100.86|99.56|50
1656072600000|2022-06-24 12:10:00|101.08|99.78|101.37|100.07|101.69|100.39|101.08|99.78|292
1656072900000|2022-06-24 12:15:00|101.36|100.06|101.22|99.92|101.54|100.24|101.18|99.88|227
1656073200000|2022-06-24 12:20:00|101.24|99.94|101.43|100.13|101.48|100.18|101.17|99.87|170
1656073500000|2022-06-24 12:25:00|101.44|100.14|101.92|100.62|101.96|100.66|101.33|100.03|200
1656073800000|2022-06-24 12:30:00|101.93|100.63|101.6|100.3|101.97|100.67|101.6|100.3|90
1656074100000|2022-06-24 12:35:00|101.61|100.31|101.62|100.32|101.68|100.38|101.6|100.3|49
1656074400000|2022-06-24 12:40:00|101.63|100.33|101.84|100.54|101.86|100.56|101.62|100.32|106
1656074700000|2022-06-24 12:45:00|101.79|100.49|101.86|100.56|101.94|100.64|101.64|100.34|104
1656075000000|2022-06-24 12:50:00|101.85|100.55|101.38|100.08|101.88|100.58|101.37|100.07|111
1656075300000|2022-06-24 12:55:00|101.37|100.07|101.29|99.99|101.42|100.12|101.25|99.95|99
1656075600000|2022-06-24 13:00:00|101.3|100|101.3|100|101.42|100.12|101.29|99.99|76
1656075900000|2022-06-24 13:05:00|101.29|99.99|101.48|100.18|101.82|100.52|101.15|99.85|114
1656076200000|2022-06-24 13:10:00|101.49|100.19|101.48|100.18|101.59|100.29|101.45|100.15|83
1656076500000|2022-06-24 13:15:00|101.45|100.15|101.33|100.03|101.58|100.28|101.16|99.86|116
1656076800000|2022-06-24 13:20:00|101.34|100.04|101.48|100.18|101.79|100.49|101.33|100.03|130
1656077100000|2022-06-24 13:25:00|101.47|100.17|101.47|100.17|101.57|100.27|101.46|100.16|66
1656077400000|2022-06-24 13:30:00|101.48|100.18|101.88|100.58|101.93|100.63|101.35|100.05|141
1656077700000|2022-06-24 13:35:00|101.9|100.6|101.91|100.61|102.03|100.73|101.81|100.51|103
1656078000000|2022-06-24 13:40:00|101.94|100.64|101.84|100.54|102.02|100.72|101.75|100.45|149
1656078300000|2022-06-24 13:45:00|101.85|100.55|101.76|100.46|101.86|100.56|101.71|100.41|128
1656078600000|2022-06-24 13:50:00|101.77|100.47|102.12|100.82|102.16|100.86|101.69|100.39|133
1656078900000|2022-06-24 13:55:00|102.11|100.81|101.56|100.26|102.15|100.85|101.54|100.24|154
1656079200000|2022-06-24 14:00:00|101.6|100.3|102.01|100.71|102.11|100.81|101.6|100.3|143
1656079500000|2022-06-24 14:05:00|102.05|100.75|102|100.7|102.08|100.78|101.91|100.61|80
1656079800000|2022-06-24 14:10:00|102.05|100.75|102.13|100.83|102.21|100.91|101.91|100.61|89
1656080100000|2022-06-24 14:15:00|102.15|100.85|102.09|100.79|102.35|101.05|102.06|100.76|97
1656080400000|2022-06-24 14:20:00|102.1|100.8|101.96|100.66|102.1|100.8|101.94|100.64|65
1656080700000|2022-06-24 14:25:00|101.97|100.67|101.76|100.46|101.99|100.69|101.76|100.46|66
1656081000000|2022-06-24 14:30:00|101.79|100.49|101.77|100.47|101.84|100.54|101.57|100.27|98
1656081300000|2022-06-24 14:35:00|101.76|100.46|101.22|99.92|101.77|100.47|101.16|99.86|89
1656081600000|2022-06-24 14:40:00|101.24|99.94|100.81|99.51|101.29|99.99|100.73|99.43|179
1656081900000|2022-06-24 14:45:00|100.82|99.52|100.93|99.63|101.09|99.79|100.59|99.29|227
1656082200000|2022-06-24 14:50:00|100.94|99.64|100.83|99.53|100.96|99.66|100.62|99.32|144
1656082500000|2022-06-24 14:55:00|100.85|99.55|100.84|99.54|100.87|99.57|100.75|99.45|142
1656082800000|2022-06-24 15:00:00|100.86|99.56|100.76|99.46|100.87|99.57|100.68|99.38|160
1656083100000|2022-06-24 15:05:00|100.75|99.45|100.62|99.32|100.75|99.45|100.55|99.25|72
1656083400000|2022-06-24 15:10:00|100.63|99.33|100.21|98.91|100.63|99.33|100.03|98.73|193
1656083700000|2022-06-24 15:15:00|100.2|98.9|99.84|98.54|100.25|98.95|99.83|98.53|107
1656084000000|2022-06-24 15:20:00|99.87|98.57|99.99|98.69|99.99|98.69|99.63|98.33|165
1656084300000|2022-06-24 15:25:00|100.01|98.71|100.13|98.83|100.14|98.84|99.99|98.69|38
1656084600000|2022-06-24 15:30:00|100.16|98.86|100.1|98.8|100.24|98.94|100.01|98.71|75
1656084900000|2022-06-24 15:35:00|100.09|98.79|99.77|98.47|100.13|98.83|99.75|98.45|142
1656085200000|2022-06-24 15:40:00|99.76|98.46|99.83|98.53|99.92|98.62|99.75|98.45|107
1656085500000|2022-06-24 15:45:00|99.85|98.55|100.14|98.84|100.22|98.92|99.76|98.46|126
1656085800000|2022-06-24 15:50:00|100.13|98.83|100.1|98.8|100.22|98.92|100.07|98.77|84
1656086100000|2022-06-24 15:55:00|100.12|98.82|99.98|98.68|100.13|98.83|99.94|98.64|112
1656086400000|2022-06-24 16:00:00|99.99|98.69|100.26|98.96|100.31|99.01|99.97|98.67|123
1656086700000|2022-06-24 16:05:00|100.25|98.95|100.23|98.93|100.31|99.01|100.19|98.89|73
1656087000000|2022-06-24 16:10:00|100.21|98.91|100.07|98.77|100.27|98.97|100.03|98.73|131
1656087300000|2022-06-24 16:15:00|100.05|98.75|100|98.7|100.12|98.82|99.98|98.68|98
1656087600000|2022-06-24 16:20:00|100.01|98.71|100.08|98.78|100.12|98.82|100|98.7|39
1656087900000|2022-06-24 16:25:00|100.12|98.82|99.93|98.63|100.12|98.82|99.88|98.58|104
1656088200000|2022-06-24 16:30:00|99.92|98.62|99.67|98.37|100.02|98.72|99.63|98.33|119
1656088500000|2022-06-24 16:35:00|99.71|98.41|99.16|97.86|99.72|98.42|98.91|97.61|169
1656088800000|2022-06-24 16:40:00|99.15|97.85|99.34|98.04|99.36|98.06|99.11|97.81|67
1656089100000|2022-06-24 16:45:00|99.33|98.03|99.4|98.1|99.4|98.1|99.26|97.96|86
1656089400000|2022-06-24 16:50:00|99.43|98.13|99.45|98.15|99.65|98.35|99.41|98.11|187
1656089700000|2022-06-24 16:55:00|99.44|98.14|99.56|98.26|99.65|98.35|99.41|98.11|103
1656090000000|2022-06-24 17:00:00|99.57|98.27|99.58|98.28|99.73|98.43|99.48|98.18|219
1656090300000|2022-06-24 17:05:00|99.57|98.27|99.59|98.29|99.62|98.32|99.25|97.95|127
1656090600000|2022-06-24 17:10:00|99.64|98.34|99.91|98.61|99.91|98.61|99.59|98.29|122
1656090900000|2022-06-24 17:15:00|99.93|98.63|99.83|98.53|100.03|98.73|99.74|98.44|126
1656091200000|2022-06-24 17:20:00|99.81|98.51|99.95|98.65|99.98|98.68|99.76|98.46|100
1656091500000|2022-06-24 17:25:00|99.94|98.64|99.9|98.6|99.96|98.66|99.79|98.49|69
1656091800000|2022-06-24 17:30:00|99.93|98.63|99.85|98.55|100.12|98.82|99.85|98.55|78
1656092100000|2022-06-24 17:35:00|99.86|98.56|99.39|98.09|99.86|98.56|99.29|97.99|103
1656092400000|2022-06-24 17:40:00|99.38|98.08|99.25|97.95|99.38|98.08|99.17|97.87|93
1656092700000|2022-06-24 17:45:00|99.24|97.94|99.11|97.81|99.27|97.97|99.09|97.79|103
1656093000000|2022-06-24 17:50:00|99.1|97.8|99|97.7|99.19|97.89|98.85|97.55|114
1656093300000|2022-06-24 17:55:00|98.99|97.69|98.84|97.54|99.03|97.73|98.84|97.54|107
1656093600000|2022-06-24 18:00:00|98.83|97.53|98.89|97.59|98.99|97.69|98.74|97.44|81
1656093900000|2022-06-24 18:05:00|98.9|97.6|98.85|97.55|98.94|97.64|98.75|97.45|115
1656094200000|2022-06-24 18:10:00|98.83|97.53|98.94|97.64|99.01|97.71|98.79|97.49|70
1656094500000|2022-06-24 18:15:00|98.93|97.63|99.08|97.78|99.09|97.79|98.93|97.63|55
1656094800000|2022-06-24 18:20:00|99.06|97.76|98.91|97.61|99.06|97.76|98.83|97.53|74
1656095100000|2022-06-24 18:25:00|98.92|97.62|98.95|97.65|99.03|97.73|98.85|97.55|53
1656095400000|2022-06-24 18:30:00|98.98|97.68|99.36|98.06|99.36|98.06|98.97|97.67|90
1656095700000|2022-06-24 18:35:00|99.37|98.07|99.26|97.96|99.41|98.11|99.18|97.88|90
1656096000000|2022-06-24 18:40:00|99.27|97.97|99.48|98.18|99.5|98.2|99.26|97.96|50
1656096300000|2022-06-24 18:45:00|99.49|98.19|99.63|98.33|99.65|98.35|99.46|98.16|73
1656096600000|2022-06-24 18:50:00|99.61|98.31|99.52|98.22|99.61|98.31|99.42|98.12|57
1656096900000|2022-06-24 18:55:00|99.54|98.24|99.64|98.34|99.65|98.35|99.52|98.22|75
1656097200000|2022-06-24 19:00:00|99.62|98.32|99.69|98.39|99.69|98.39|99.58|98.28|36
1656097500000|2022-06-24 19:05:00|99.68|98.38|99.58|98.28|99.68|98.38|99.51|98.21|78
1656097800000|2022-06-24 19:10:00|99.6|98.3|99.44|98.14|99.65|98.35|99.42|98.12|84
1656098100000|2022-06-24 19:15:00|99.43|98.13|99.39|98.09|99.48|98.18|99.38|98.08|85
1656098400000|2022-06-24 19:20:00|99.4|98.1|99.6|98.3|99.62|98.32|99.39|98.09|99
1656098700000|2022-06-24 19:25:00|99.61|98.31|99.64|98.34|99.69|98.39|99.58|98.28|94
1656099000000|2022-06-24 19:30:00|99.65|98.35|99.55|98.25|99.73|98.43|99.45|98.15|117
1656099300000|2022-06-24 19:35:00|99.53|98.23|99.69|98.39|99.74|98.44|99.5|98.2|106
1656099600000|2022-06-24 19:40:00|99.67|98.37|100.22|98.92|100.36|99.06|99.67|98.37|185
1656099900000|2022-06-24 19:45:00|100.21|98.91|100.26|98.96|100.39|99.09|100.2|98.9|93
1656100200000|2022-06-24 19:50:00|100.25|98.95|100.5|99.2|100.51|99.21|100.25|98.95|86
1656100500000|2022-06-24 19:55:00|100.47|99.17|100.99|99.69|100.99|99.69|100.46|99.16|121
1656100800000|2022-06-24 20:00:00|101|99.7|101.16|99.86|101.37|100.07|100.88|99.58|206
1656101100000|2022-06-24 20:05:00|101.19|99.89|101.46|100.16|101.52|100.22|101.19|99.89|193
1656101400000|2022-06-24 20:10:00|101.45|100.15|101.23|99.93|101.48|100.18|101.08|99.78|145
1656101700000|2022-06-24 20:15:00|101.27|99.97|100.89|99.59|101.27|99.97|100.89|99.59|82
1656102000000|2022-06-24 20:20:00|100.9|99.6|100.85|99.55|101.01|99.71|100.78|99.48|93
1656102300000|2022-06-24 20:25:00|100.88|99.58|100.8|99.5|100.9|99.6|100.78|99.48|77
1656102600000|2022-06-24 20:30:00|100.81|99.51|100.82|99.52|100.87|99.57|100.35|99.05|120
1656102900000|2022-06-24 20:35:00|100.83|99.53|100.89|99.59|100.96|99.66|100.77|99.47|63
1656103200000|2022-06-24 20:40:00|100.9|99.6|100.48|99.18|100.9|99.6|100.45|99.15|69
1656103500000|2022-06-24 20:45:00|100.46|99.16|100.51|99.21|100.56|99.26|100.45|99.15|31
1656103800000|2022-06-24 20:50:00|100.71|99.41|101.06|99.76|101.46|100.16|100.71|99.41|155
1656104100000|2022-06-24 20:55:00|101.08|99.78|100.79|99.49|101.15|99.85|100.79|99.49|77
1656140700000|2022-06-25 07:05:00|102.37|101.07|102.37|101.07|102.37|101.07|102.37|101.07|1
1656141000000|2022-06-25 07:10:00|102.36|101.06|102.25|100.95|102.42|101.12|102.01|100.71|92
1656141300000|2022-06-25 07:15:00|102.24|100.94|102.37|101.07|102.49|101.19|102.24|100.94|129
1656141600000|2022-06-25 07:20:00|102.38|101.08|102.47|101.17|102.49|101.19|102.34|101.04|96
1656141900000|2022-06-25 07:25:00|102.46|101.16|102.48|101.18|102.49|101.19|102.43|101.13|94
1656142200000|2022-06-25 07:30:00|102.45|101.15|102.51|101.21|103.13|101.83|102.34|101.04|176
1656142500000|2022-06-25 07:35:00|102.54|101.24|102.97|101.67|103.13|101.83|102.51|101.21|191
1656142800000|2022-06-25 07:40:00|102.95|101.65|102.85|101.55|102.99|101.69|102.76|101.46|121
1656143100000|2022-06-25 07:45:00|102.84|101.54|102.55|101.25|102.84|101.54|102.43|101.13|142
1656143400000|2022-06-25 07:50:00|102.56|101.26|102.55|101.25|102.6|101.3|102.43|101.13|97
1656143700000|2022-06-25 07:55:00|102.54|101.24|102.52|101.22|102.63|101.33|102.41|101.11|73
1656144000000|2022-06-25 08:00:00|102.55|101.25|102.85|101.55|102.89|101.59|102.52|101.22|93
1656144300000|2022-06-25 08:05:00|102.86|101.56|102.82|101.52|103.16|101.86|102.79|101.49|145
1656144600000|2022-06-25 08:10:00|102.86|101.56|102.65|101.35|102.9|101.6|102.65|101.35|61
1656144900000|2022-06-25 08:15:00|102.6|101.3|102.2|100.9|102.6|101.3|102.14|100.84|83
1656145200000|2022-06-25 08:20:00|102.15|100.85|102.3|101|102.31|101.01|102.06|100.76|77
1656145500000|2022-06-25 08:25:00|102.29|100.99|102.19|100.89|102.37|101.07|102.19|100.89|32
1656145800000|2022-06-25 08:30:00|102.18|100.88|101.97|100.67|102.19|100.89|101.86|100.56|77
1656146100000|2022-06-25 08:35:00|101.98|100.68|101.96|100.66|101.98|100.68|101.96|100.66|11
1656146400000|2022-06-25 08:40:00|101.95|100.65|101.94|100.64|102.19|100.89|101.84|100.54|65
1656146700000|2022-06-25 08:45:00|101.95|100.65|101.92|100.62|102.02|100.72|101.91|100.61|36
1656147000000|2022-06-25 08:50:00|101.91|100.61|102.11|100.81|102.16|100.86|101.89|100.59|49
1656147300000|2022-06-25 08:55:00|102.12|100.82|102.08|100.78|102.15|100.85|102.08|100.78|16
1656147600000|2022-06-25 09:00:00|102.1|100.8|101.85|100.55|102.11|100.81|101.81|100.51|33
1656147900000|2022-06-25 09:05:00|101.83|100.53|101.88|100.58|101.91|100.61|101.77|100.47|34
1656148200000|2022-06-25 09:10:00|101.89|100.59|101.97|100.67|102.08|100.78|101.88|100.58|69
1656148500000|2022-06-25 09:15:00|101.96|100.66|101.97|100.67|102.04|100.74|101.95|100.65|44
1656148800000|2022-06-25 09:20:00|101.98|100.68|102.3|101|102.31|101.01|101.98|100.68|75
1656149100000|2022-06-25 09:25:00|102.29|100.99|102.23|100.93|102.48|101.18|102.23|100.93|53
1656149400000|2022-06-25 09:30:00|102.22|100.92|102.25|100.95|102.43|101.13|102.21|100.91|67
1656149700000|2022-06-25 09:35:00|102.24|100.94|102.17|100.87|102.34|101.04|102.13|100.83|55
1656150000000|2022-06-25 09:40:00|102.16|100.86|102.27|100.97|102.35|101.05|102.15|100.85|25
1656150300000|2022-06-25 09:45:00|102.26|100.96|101.94|100.64|102.26|100.96|101.88|100.58|95
1656150600000|2022-06-25 09:50:00|101.93|100.63|102.08|100.78|102.11|100.81|101.9|100.6|52
1656150900000|2022-06-25 09:55:00|102.13|100.83|102.15|100.85|102.22|100.92|102.05|100.75|48
1656151200000|2022-06-25 10:00:00|102.16|100.86|102.18|100.88|102.19|100.89|102.07|100.77|22
1656151500000|2022-06-25 10:05:00|102.11|100.81|102.17|100.87|102.28|100.98|102.06|100.76|37
1656151800000|2022-06-25 10:10:00|102.18|100.88|102.3|101|102.31|101.01|102.18|100.88|34
1656152100000|2022-06-25 10:15:00|102.34|101.04|102.27|100.97|102.38|101.08|102.11|100.81|48
1656152400000|2022-06-25 10:20:00|102.28|100.98|101.96|100.66|102.37|101.07|101.92|100.62|64
1656152700000|2022-06-25 10:25:00|101.94|100.64|101.87|100.57|101.96|100.66|101.75|100.45|106
1656153000000|2022-06-25 10:30:00|101.85|100.55|101.81|100.51|101.97|100.67|101.79|100.49|51
1656153300000|2022-06-25 10:35:00|101.8|100.5|101.48|100.18|101.8|100.5|101.33|100.03|71
1656153600000|2022-06-25 10:40:00|101.47|100.17|101.54|100.24|101.56|100.26|101.34|100.04|170
1656153900000|2022-06-25 10:45:00|101.53|100.23|101.39|100.09|101.55|100.25|101.38|100.08|59
1656154200000|2022-06-25 10:50:00|101.38|100.08|101.46|100.16|101.78|100.48|101.38|100.08|92
1656154500000|2022-06-25 10:55:00|101.47|100.17|101.53|100.23|101.6|100.3|101.47|100.17|80
1656154800000|2022-06-25 11:00:00|101.52|100.22|101.38|100.08|101.54|100.24|101.35|100.05|113
1656155100000|2022-06-25 11:05:00|101.37|100.07|101.54|100.24|101.61|100.31|101.37|100.07|134
1656155400000|2022-06-25 11:10:00|101.53|100.23|102.06|100.76|102.08|100.78|101.53|100.23|95
1656155700000|2022-06-25 11:15:00|102.04|100.74|101.97|100.67|102.11|100.81|101.97|100.67|54
1656156000000|2022-06-25 11:20:00|101.96|100.66|102.11|100.81|102.19|100.89|101.87|100.57|90
1656156300000|2022-06-25 11:25:00|102.1|100.8|102.17|100.87|102.2|100.9|101.97|100.67|59
1656156600000|2022-06-25 11:30:00|102.14|100.84|101.54|100.24|102.14|100.84|101.54|100.24|154
1656156900000|2022-06-25 11:35:00|101.46|100.16|101.36|100.06|101.47|100.17|101.29|99.99|79
1656157200000|2022-06-25 11:40:00|101.35|100.05|101.22|99.92|101.38|100.08|101.21|99.91|90
1656157500000|2022-06-25 11:45:00|101.24|99.94|100.91|99.61|101.24|99.94|100.84|99.54|100
1656157800000|2022-06-25 11:50:00|100.9|99.6|101.07|99.77|101.11|99.81|100.88|99.58|92
1656158100000|2022-06-25 11:55:00|101.05|99.75|100.97|99.67|101.09|99.79|100.87|99.57|50
1656158400000|2022-06-25 12:00:00|100.98|99.68|101.09|99.79|101.12|99.82|100.98|99.68|64
1656158700000|2022-06-25 12:05:00|101.08|99.78|101.09|99.79|101.09|99.79|101|99.7|46
1656159000000|2022-06-25 12:10:00|101.08|99.78|100.26|98.96|101.08|99.78|100|98.7|195
1656159300000|2022-06-25 12:15:00|100.27|98.97|99.82|98.52|100.32|99.02|99.68|98.38|139
1656159600000|2022-06-25 12:20:00|99.83|98.53|99.14|97.84|99.83|98.53|98.78|97.48|191
1656159900000|2022-06-25 12:25:00|99.13|97.83|98.47|97.17|99.13|97.83|98.31|97.01|192
1656160200000|2022-06-25 12:30:00|98.46|97.16|98.24|96.94|98.48|97.18|97.98|96.68|268
1656160500000|2022-06-25 12:35:00|98.23|96.93|98.34|97.04|98.55|97.25|98.03|96.73|232
1656160800000|2022-06-25 12:40:00|98.33|97.03|98.48|97.18|98.51|97.21|98.31|97.01|140
1656161100000|2022-06-25 12:45:00|98.46|97.16|98.84|97.54|99.02|97.72|98.45|97.15|199
1656161400000|2022-06-25 12:50:00|98.85|97.55|98.51|97.21|98.97|97.67|98.35|97.05|129
1656161700000|2022-06-25 12:55:00|98.52|97.22|98.59|97.29|98.61|97.31|98.35|97.05|72
1656162000000|2022-06-25 13:00:00|98.54|97.24|98.06|96.76|98.54|97.24|98.05|96.75|129
1656162300000|2022-06-25 13:05:00|98.05|96.75|98.42|97.12|98.44|97.14|98.01|96.71|127
1656162600000|2022-06-25 13:10:00|98.41|97.11|98.55|97.25|98.85|97.55|98.39|97.09|109
1656162900000|2022-06-25 13:15:00|98.47|97.17|98.84|97.54|98.84|97.54|98.41|97.11|110
1656163200000|2022-06-25 13:20:00|98.86|97.56|98.72|97.42|98.9|97.6|98.66|97.36|75
1656163500000|2022-06-25 13:25:00|98.71|97.41|98.92|97.62|98.92|97.62|98.67|97.37|86
1656163800000|2022-06-25 13:30:00|98.91|97.61|98.93|97.63|98.94|97.64|98.82|97.52|110
1656164100000|2022-06-25 13:35:00|98.92|97.62|99.48|98.18|99.54|98.24|98.85|97.55|136
1656164400000|2022-06-25 13:40:00|99.49|98.19|99.43|98.13|99.51|98.21|99.34|98.04|137
1656164700000|2022-06-25 13:45:00|99.42|98.12|99.21|97.91|99.47|98.17|99.2|97.9|74
1656165000000|2022-06-25 13:50:00|99.2|97.9|99.16|97.86|99.27|97.97|98.93|97.63|74
1656165300000|2022-06-25 13:55:00|99.15|97.85|99.01|97.71|99.16|97.86|98.85|97.55|74
1656165600000|2022-06-25 14:00:00|99|97.7|99.21|97.91|99.28|97.98|98.96|97.66|85
1656165900000|2022-06-25 14:05:00|99.2|97.9|99.07|97.77|99.2|97.9|99.03|97.73|50
1656166200000|2022-06-25 14:10:00|99.05|97.75|99.24|97.94|99.31|98.01|98.78|97.48|111
1656166500000|2022-06-25 14:15:00|99.23|97.93|99.33|98.03|99.33|98.03|99.14|97.84|82
1656166800000|2022-06-25 14:20:00|99.34|98.04|99.05|97.75|99.38|98.08|99.05|97.75|54
1656167100000|2022-06-25 14:25:00|99.03|97.73|98.75|97.45|99.04|97.74|98.75|97.45|107
1656167400000|2022-06-25 14:30:00|98.74|97.44|98.79|97.49|98.9|97.6|98.71|97.41|95
1656167700000|2022-06-25 14:35:00|98.78|97.48|98.96|97.66|99.06|97.76|98.78|97.48|55
1656168000000|2022-06-25 14:40:00|98.95|97.65|98.94|97.64|99.22|97.92|98.93|97.63|66
1656168300000|2022-06-25 14:45:00|98.98|97.68|99.25|97.95|99.31|98.01|98.95|97.65|79
1656168600000|2022-06-25 14:50:00|99.24|97.94|99.16|97.86|99.24|97.94|99.11|97.81|45
1656168900000|2022-06-25 14:55:00|99.15|97.85|99.06|97.76|99.32|98.02|98.98|97.68|105
1656169200000|2022-06-25 15:00:00|99.05|97.75|98.92|97.62|99.05|97.75|98.9|97.6|69
1656169500000|2022-06-25 15:05:00|98.93|97.63|98.83|97.53|99.08|97.78|98.76|97.46|103
1656169800000|2022-06-25 15:10:00|98.82|97.52|98.98|97.68|98.98|97.68|98.74|97.44|160
1656170100000|2022-06-25 15:15:00|98.97|97.67|98.99|97.69|99.1|97.8|98.95|97.65|80
1656170400000|2022-06-25 15:20:00|98.98|97.68|98.81|97.51|98.99|97.69|98.74|97.44|111
1656170700000|2022-06-25 15:25:00|98.82|97.52|99.07|97.77|99.11|97.81|98.74|97.44|97
1656171000000|2022-06-25 15:30:00|99.08|97.78|99.15|97.85|99.2|97.9|99.05|97.75|59
1656171300000|2022-06-25 15:35:00|99.14|97.84|99.16|97.86|99.22|97.92|99.06|97.76|26
1656171600000|2022-06-25 15:40:00|99.17|97.87|99|97.7|99.27|97.97|98.95|97.65|74
1656171900000|2022-06-25 15:45:00|99.01|97.71|98.43|97.13|99.04|97.74|98.33|97.03|194
1656172200000|2022-06-25 15:50:00|98.42|97.12|97.82|96.52|98.42|97.12|97.69|96.39|218
1656172500000|2022-06-25 15:55:00|97.84|96.54|98.02|96.72|98.03|96.73|97.69|96.39|143
1656172800000|2022-06-25 16:00:00|98.01|96.71|98.05|96.75|98.06|96.76|97.77|96.47|123
1656173100000|2022-06-25 16:05:00|98.12|96.82|98.23|96.93|98.25|96.95|97.86|96.56|113
1656173400000|2022-06-25 16:10:00|98.25|96.95|98.33|97.03|98.43|97.13|98.21|96.91|89
1656173700000|2022-06-25 16:15:00|98.34|97.04|98.4|97.1|98.42|97.12|98.3|97|57
1656174000000|2022-06-25 16:20:00|98.41|97.11|98.46|97.16|98.48|97.18|98.3|97|49
1656174300000|2022-06-25 16:25:00|98.45|97.15|98.24|96.94|98.46|97.16|98.18|96.88|91
1656174600000|2022-06-25 16:30:00|98.23|96.93|98.47|97.17|98.48|97.18|98.22|96.92|83
1656174900000|2022-06-25 16:35:00|98.46|97.16|98.4|97.1|98.58|97.28|98.38|97.08|88
1656175200000|2022-06-25 16:40:00|98.39|97.09|98.35|97.05|98.39|97.09|98.27|96.97|45
1656175500000|2022-06-25 16:45:00|98.36|97.06|98.35|97.05|98.37|97.07|98.27|96.97|67
1656175800000|2022-06-25 16:50:00|98.34|97.04|98.36|97.06|98.36|97.06|98.32|97.02|20
1656176100000|2022-06-25 16:55:00|98.42|97.12|98.37|97.07|98.48|97.18|98.37|97.07|27
1656176400000|2022-06-25 17:00:00|98.36|97.06|98.24|96.94|98.44|97.14|98.06|96.76|79
1656176700000|2022-06-25 17:05:00|98.23|96.93|98.38|97.08|98.45|97.15|98.01|96.71|96
1656177000000|2022-06-25 17:10:00|98.42|97.12|98.35|97.05|98.44|97.14|98.26|96.96|49
1656177300000|2022-06-25 17:15:00|98.31|97.01|98.32|97.02|98.34|97.04|98.25|96.95|38
1656177600000|2022-06-25 17:20:00|98.33|97.03|98.36|97.06|98.46|97.16|98.33|97.03|51
1656177900000|2022-06-25 17:25:00|98.37|97.07|99.16|97.86|99.39|98.09|98.37|97.07|134
1656178200000|2022-06-25 17:30:00|99.18|97.88|99.22|97.92|99.32|98.02|99.18|97.88|97
1656178500000|2022-06-25 17:35:00|99.23|97.93|99.12|97.82|99.37|98.07|99.12|97.82|122
1656178800000|2022-06-25 17:40:00|99.11|97.81|99.15|97.85|99.25|97.95|99.11|97.81|65
1656179100000|2022-06-25 17:45:00|99.14|97.84|99.17|97.87|99.22|97.92|99.06|97.76|77
1656179400000|2022-06-25 17:50:00|99.15|97.85|99.26|97.96|99.26|97.96|99.07|97.77|84
1656179700000|2022-06-25 17:55:00|99.24|97.94|99.08|97.78|99.24|97.94|99.06|97.76|76
1656180000000|2022-06-25 18:00:00|99.09|97.79|99.15|97.85|99.19|97.89|99.05|97.75|44
1656180300000|2022-06-25 18:05:00|99.14|97.84|99.24|97.94|99.25|97.95|99.08|97.78|53
1656180600000|2022-06-25 18:10:00|99.23|97.93|99.11|97.81|99.29|97.99|99.09|97.79|41
1656180900000|2022-06-25 18:15:00|99.15|97.85|99.14|97.84|99.19|97.89|98.89|97.59|78
1656181200000|2022-06-25 18:20:00|99.13|97.83|99.05|97.75|99.25|97.95|99.05|97.75|71
1656181500000|2022-06-25 18:25:00|99.04|97.74|99.06|97.76|99.13|97.83|99.02|97.72|47
1656181800000|2022-06-25 18:30:00|99.07|97.77|98.9|97.6|99.16|97.86|98.9|97.6|53
1656182100000|2022-06-25 18:35:00|98.95|97.65|98.96|97.66|98.98|97.68|98.92|97.62|36
1656182400000|2022-06-25 18:40:00|98.97|97.67|99.17|97.87|99.33|98.03|98.97|97.67|77
1656182700000|2022-06-25 18:45:00|99.18|97.88|99.19|97.89|99.3|98|99.15|97.85|37
1656183000000|2022-06-25 18:50:00|99.18|97.88|99.36|98.06|99.37|98.07|99.18|97.88|36
1656183300000|2022-06-25 18:55:00|99.37|98.07|100.09|98.79|100.09|98.79|99.37|98.07|123
1656183600000|2022-06-25 19:00:00|100.16|98.86|100.11|98.81|100.19|98.89|100.03|98.73|110
1656183900000|2022-06-25 19:05:00|100.12|98.82|100.22|98.92|100.28|98.98|100.07|98.77|97
1656184200000|2022-06-25 19:10:00|100.23|98.93|100.26|98.96|100.42|99.12|100.23|98.93|69
1656184500000|2022-06-25 19:15:00|100.25|98.95|100.11|98.81|100.4|99.1|100.11|98.81|96
1656184800000|2022-06-25 19:20:00|100.1|98.8|100.28|98.98|100.34|99.04|100.08|98.78|33
1656185100000|2022-06-25 19:25:00|100.27|98.97|100.06|98.76|100.27|98.97|100.02|98.72|60
1656185400000|2022-06-25 19:30:00|100.15|98.85|100.14|98.84|100.19|98.89|100.02|98.72|52
1656185700000|2022-06-25 19:35:00|100.13|98.83|100.19|98.89|100.21|98.91|100.1|98.8|40
1656186000000|2022-06-25 19:40:00|100.2|98.9|100.17|98.87|100.26|98.96|100.15|98.85|26
1656186300000|2022-06-25 19:45:00|100.18|98.88|100.26|98.96|100.27|98.97|100.18|98.88|19
1656186600000|2022-06-25 19:50:00|100.22|98.92|100.11|98.81|100.22|98.92|100.02|98.72|44
1656186900000|2022-06-25 19:55:00|100.1|98.8|100.18|98.88|100.18|98.88|100.08|98.78|48
1656187200000|2022-06-25 20:00:00|100.17|98.87|100.22|98.92|100.38|99.08|100.17|98.87|39
1656187500000|2022-06-25 20:05:00|100.21|98.91|100.05|98.75|100.44|99.14|100.03|98.73|74
1656187800000|2022-06-25 20:10:00|100.04|98.74|100.27|98.97|100.27|98.97|100.03|98.73|86
1656188100000|2022-06-25 20:15:00|100.26|98.96|100.27|98.97|100.35|99.05|100.1|98.8|68
1656188400000|2022-06-25 20:20:00|100.28|98.98|100.28|98.98|100.3|99|100.17|98.87|46
1656188700000|2022-06-25 20:25:00|100.29|98.99|100.37|99.07|100.4|99.1|100.23|98.93|57
1656189000000|2022-06-25 20:30:00|100.36|99.06|100.37|99.07|100.38|99.08|100.28|98.98|20
1656189300000|2022-06-25 20:35:00|100.36|99.06|100.38|99.08|100.38|99.08|100.26|98.96|23
1656189600000|2022-06-25 20:40:00|100.39|99.09|100.35|99.05|100.47|99.17|100.17|98.87|59
1656189900000|2022-06-25 20:45:00|100.36|99.06|100.46|99.16|100.57|99.27|100.28|98.98|68
1656190200000|2022-06-25 20:50:00|100.45|99.15|100.3|99|100.48|99.18|100.28|98.98|43
1656190500000|2022-06-25 20:55:00|100.29|98.99|100.42|99.12|100.47|99.17|100.27|98.97|45
1656190800000|2022-06-25 21:00:00|100.41|99.11|100.34|99.04|100.48|99.18|100.29|98.99|73
1656191100000|2022-06-25 21:05:00|100.35|99.05|100.48|99.18|100.5|99.2|100.35|99.05|55
1656191400000|2022-06-25 21:10:00|100.49|99.19|101.13|99.83|101.18|99.88|100.49|99.19|208
1656191700000|2022-06-25 21:15:00|101.14|99.84|101.14|99.84|101.49|100.19|101.13|99.83|171
1656192000000|2022-06-25 21:20:00|101.15|99.85|101.42|100.12|101.45|100.15|101.06|99.76|107
1656192300000|2022-06-25 21:25:00|101.43|100.13|101.5|100.2|101.5|100.2|101.38|100.08|43
1656192600000|2022-06-25 21:30:00|101.48|100.18|101.49|100.19|101.61|100.31|101.48|100.18|66
1656192900000|2022-06-25 21:35:00|101.5|100.2|102.04|100.74|102.07|100.77|101.45|100.15|60
1656193200000|2022-06-25 21:40:00|102.03|100.73|101.84|100.54|102.09|100.79|101.75|100.45|97
1656193500000|2022-06-25 21:45:00|101.83|100.53|101.97|100.67|101.98|100.68|101.83|100.53|18
1656193800000|2022-06-25 21:50:00|101.96|100.66|101.98|100.68|101.98|100.68|101.86|100.56|45
1656194100000|2022-06-25 21:55:00|101.97|100.67|102.09|100.79|102.12|100.82|101.97|100.67|78
1656194400000|2022-06-25 22:00:00|102.1|100.8|102.16|100.86|102.29|100.99|102.1|100.8|63
1656194700000|2022-06-25 22:05:00|102.17|100.87|101.89|100.59|102.24|100.94|101.88|100.58|79
1656195000000|2022-06-25 22:10:00|101.9|100.6|101.85|100.55|101.95|100.65|101.74|100.44|75
1656195300000|2022-06-25 22:15:00|101.84|100.54|101.34|100.04|101.85|100.55|101.28|99.98|119
1656195600000|2022-06-25 22:20:00|101.33|100.03|101.2|99.9|101.33|100.03|101.05|99.75|94
1656195900000|2022-06-25 22:25:00|101.19|99.89|101.26|99.96|101.28|99.98|101.16|99.86|47
1656196200000|2022-06-25 22:30:00|101.24|99.94|101.39|100.09|101.48|100.18|101.21|99.91|45
1656196500000|2022-06-25 22:35:00|101.43|100.13|101.38|100.08|101.52|100.22|101.35|100.05|44
1656196800000|2022-06-25 22:40:00|101.35|100.05|101.26|99.96|101.37|100.07|101.19|99.89|54
1656197100000|2022-06-25 22:45:00|101.27|99.97|101.18|99.88|101.32|100.02|101.18|99.88|56
1656197400000|2022-06-25 22:50:00|101.17|99.87|101.26|99.96|101.37|100.07|101.17|99.87|55
1656197700000|2022-06-25 22:55:00|101.22|99.92|101.29|99.99|101.38|100.08|101.04|99.74|122
1656198000000|2022-06-25 23:00:00|101.3|100|101.47|100.17|101.47|100.17|101.16|99.86|45
1656198300000|2022-06-25 23:05:00|101.48|100.18|101.95|100.65|101.95|100.65|101.47|100.17|75
1656198600000|2022-06-25 23:10:00|101.94|100.64|101.91|100.61|101.94|100.64|101.8|100.5|56
1656198900000|2022-06-25 23:15:00|101.93|100.63|101.98|100.68|101.99|100.69|101.82|100.52|38
1656199200000|2022-06-25 23:20:00|101.99|100.69|101.96|100.66|102.03|100.73|101.96|100.66|20
1656199500000|2022-06-25 23:25:00|101.94|100.64|101.53|100.23|101.99|100.69|101.43|100.13|105
1656199800000|2022-06-25 23:30:00|101.52|100.22|101.29|99.99|101.52|100.22|101.26|99.96|69
1656200100000|2022-06-25 23:35:00|101.28|99.98|101.21|99.91|101.29|99.99|101.18|99.88|36
1656200400000|2022-06-25 23:40:00|101.26|99.96|101.21|99.91|101.31|100.01|101.21|99.91|22
1656200700000|2022-06-25 23:45:00|101.22|99.92|101.08|99.78|101.33|100.03|101.05|99.75|74
1656201000000|2022-06-25 23:50:00|101.07|99.77|101.28|99.98|101.29|99.99|101.04|99.74|87
1656201300000|2022-06-25 23:55:00|101.31|100.01|101.31|100.01|101.73|100.43|101.23|99.93|104
1656201600000|2022-06-26 00:00:00|101.3|100|101.28|99.98|101.41|100.11|101.19|99.89|38
1656201900000|2022-06-26 00:05:00|101.29|99.99|101.46|100.16|101.84|100.54|101.21|99.91|102
1656202200000|2022-06-26 00:10:00|101.45|100.15|101.06|99.76|101.45|100.15|100.93|99.63|118
1656202500000|2022-06-26 00:15:00|101.08|99.78|101.15|99.85|101.28|99.98|101.01|99.71|72
1656202800000|2022-06-26 00:20:00|101.16|99.86|101.45|100.15|101.5|100.2|101.16|99.86|75
1656203100000|2022-06-26 00:25:00|101.44|100.14|101.28|99.98|101.5|100.2|101.25|99.95|74
1656203400000|2022-06-26 00:30:00|101.27|99.97|101.04|99.74|101.42|100.12|101.04|99.74|76
1656203700000|2022-06-26 00:35:00|101.03|99.73|101.14|99.84|101.22|99.92|101.03|99.73|48
1656204000000|2022-06-26 00:40:00|101.15|99.85|101.27|99.97|101.45|100.15|101.15|99.85|93
1656204300000|2022-06-26 00:45:00|101.25|99.95|101.66|100.36|101.74|100.44|101.22|99.92|66
1656204600000|2022-06-26 00:50:00|101.68|100.38|101.31|100.01|101.83|100.53|101.21|99.91|73
1656204900000|2022-06-26 00:55:00|101.3|100|101.42|100.12|101.49|100.19|101.25|99.95|64
1656205200000|2022-06-26 01:00:00|101.43|100.13|101.98|100.68|101.98|100.68|101.43|100.13|75
1656205500000|2022-06-26 01:05:00|101.97|100.67|102.02|100.72|102.04|100.74|101.87|100.57|68
1656205800000|2022-06-26 01:10:00|102|100.7|102.2|100.9|102.2|100.9|102|100.7|68
1656206100000|2022-06-26 01:15:00|102.24|100.94|102.1|100.8|102.24|100.94|102.01|100.71|70
1656206400000|2022-06-26 01:20:00|102.08|100.78|102|100.7|102.1|100.8|101.99|100.69|69
1656206700000|2022-06-26 01:25:00|102.01|100.71|101.78|100.48|102.11|100.81|101.71|100.41|72
1656207000000|2022-06-26 01:30:00|101.77|100.47|100.89|99.59|101.77|100.47|100.84|99.54|130
1656207300000|2022-06-26 01:35:00|100.91|99.61|100.36|99.06|100.91|99.61|100.19|98.89|183
1656207600000|2022-06-26 01:40:00|100.35|99.05|100.49|99.19|100.62|99.32|100.3|99|107
1656207900000|2022-06-26 01:45:00|100.5|99.2|100.77|99.47|100.91|99.61|100.5|99.2|82
1656208200000|2022-06-26 01:50:00|100.78|99.48|100.79|99.49|100.85|99.55|100.64|99.34|69
1656208500000|2022-06-26 01:55:00|100.8|99.5|100.91|99.61|100.96|99.66|100.79|99.49|45
1656208800000|2022-06-26 02:00:00|100.92|99.62|101.05|99.75|101.1|99.8|100.92|99.62|43
1656209100000|2022-06-26 02:05:00|101.07|99.77|101.03|99.73|101.2|99.9|100.99|99.69|52
1656209400000|2022-06-26 02:10:00|101.02|99.72|100.97|99.67|101.05|99.75|100.84|99.54|62
1656209700000|2022-06-26 02:15:00|100.93|99.63|100.98|99.68|101.09|99.79|100.9|99.6|70
1656210000000|2022-06-26 02:20:00|100.97|99.67|100.89|99.59|101.05|99.75|100.87|99.57|35
1656210300000|2022-06-26 02:25:00|100.9|99.6|101.02|99.72|101.12|99.82|100.9|99.6|47
1656210600000|2022-06-26 02:30:00|101.03|99.73|101.05|99.75|101.11|99.81|101.02|99.72|23
1656210900000|2022-06-26 02:35:00|101.06|99.76|101.25|99.95|101.38|100.08|101.04|99.74|57
1656211200000|2022-06-26 02:40:00|101.22|99.92|101.29|99.99|101.36|100.06|101.2|99.9|59
1656211500000|2022-06-26 02:45:00|101.31|100.01|100.76|99.46|101.45|100.15|100.7|99.4|104
1656211800000|2022-06-26 02:50:00|100.77|99.47|101.1|99.8|101.18|99.88|100.77|99.47|101
1656212100000|2022-06-26 02:55:00|101.05|99.75|101.12|99.82|101.14|99.84|101|99.7|21
1656212400000|2022-06-26 03:00:00|101.11|99.81|101.07|99.77|101.19|99.89|101.02|99.72|52
1656212700000|2022-06-26 03:05:00|101.08|99.78|101.26|99.96|101.29|99.99|101.08|99.78|30
1656213000000|2022-06-26 03:10:00|101.27|99.97|101.18|99.88|101.32|100.02|101.08|99.78|35
1656213300000|2022-06-26 03:15:00|101.19|99.89|101.14|99.84|101.25|99.95|101.09|99.79|40
1656213600000|2022-06-26 03:20:00|101.13|99.83|101.14|99.84|101.15|99.85|100.99|99.69|57
1656213900000|2022-06-26 03:25:00|101.15|99.85|101.1|99.8|101.26|99.96|101.01|99.71|63
1656214200000|2022-06-26 03:30:00|101.09|99.79|100.93|99.63|101.1|99.8|100.93|99.63|47
1656214500000|2022-06-26 03:35:00|100.91|99.61|101.05|99.75|101.14|99.84|100.91|99.61|45
1656214800000|2022-06-26 03:40:00|101.04|99.74|101.06|99.76|101.18|99.88|101|99.7|35
1656215100000|2022-06-26 03:45:00|101.05|99.75|101.09|99.79|101.12|99.82|100.96|99.66|43
1656215400000|2022-06-26 03:50:00|101.11|99.81|101.19|99.89|101.19|99.89|101.06|99.76|56
1656215700000|2022-06-26 03:55:00|101.17|99.87|101.09|99.79|101.25|99.95|101.04|99.74|44
1656216000000|2022-06-26 04:00:00|101.12|99.82|101.24|99.94|101.25|99.95|101.05|99.75|39
1656216300000|2022-06-26 04:05:00|101.25|99.95|101.24|99.94|101.36|100.06|101.16|99.86|59
1656216600000|2022-06-26 04:10:00|101.25|99.95|101.08|99.78|101.31|100.01|101.07|99.77|49
1656216900000|2022-06-26 04:15:00|101.09|99.79|101.3|100|101.3|100|101.09|99.79|25
1656217200000|2022-06-26 04:20:00|101.31|100.01|101.3|100|101.38|100.08|101.3|100|23
1656217500000|2022-06-26 04:25:00|101.28|99.98|101.02|99.72|101.28|99.98|100.87|99.57|69
1656217800000|2022-06-26 04:30:00|101.01|99.71|101.3|100|101.3|100|100.96|99.66|68
1656218100000|2022-06-26 04:35:00|101.29|99.99|101.35|100.05|101.39|100.09|101.27|99.97|54
1656218400000|2022-06-26 04:40:00|101.33|100.03|101.36|100.06|101.4|100.1|101.23|99.93|24
1656218700000|2022-06-26 04:45:00|101.37|100.07|101.55|100.25|101.62|100.32|101.37|100.07|49
1656219000000|2022-06-26 04:50:00|101.56|100.26|101.46|100.16|101.61|100.31|101.32|100.02|83
1656219300000|2022-06-26 04:55:00|101.45|100.15|101.3|100|101.58|100.28|101.25|99.95|64
1656219600000|2022-06-26 05:00:00|101.31|100.01|101.4|100.1|101.49|100.19|101.31|100.01|50
1656219900000|2022-06-26 05:05:00|101.39|100.09|101.37|100.07|101.4|100.1|101.35|100.05|20
1656220200000|2022-06-26 05:10:00|101.38|100.08|101.57|100.27|101.58|100.28|101.34|100.04|28
1656220500000|2022-06-26 05:15:00|101.56|100.26|101.52|100.22|101.58|100.28|101.47|100.17|51
1656220800000|2022-06-26 05:20:00|101.51|100.21|101.44|100.14|101.58|100.28|101.44|100.14|35
1656221100000|2022-06-26 05:25:00|101.45|100.15|101.39|100.09|101.49|100.19|101.39|100.09|37
1656221400000|2022-06-26 05:30:00|101.43|100.13|101.48|100.18|101.48|100.18|101.36|100.06|19
1656221700000|2022-06-26 05:35:00|101.47|100.17|101.83|100.53|101.84|100.54|101.4|100.1|51
1656222000000|2022-06-26 05:40:00|101.81|100.51|101.62|100.32|101.88|100.58|101.62|100.32|33
1656222300000|2022-06-26 05:45:00|101.55|100.25|101.18|99.88|101.55|100.25|101.18|99.88|58
1656222600000|2022-06-26 05:50:00|101.17|99.87|101.24|99.94|101.26|99.96|101.09|99.79|21
1656222900000|2022-06-26 05:55:00|101.25|99.95|101.37|100.07|101.5|100.2|101.25|99.95|76
1656223200000|2022-06-26 06:00:00|101.38|100.08|101.36|100.06|101.48|100.18|101.31|100.01|61
1656223500000|2022-06-26 06:05:00|101.33|100.03|101.79|100.49|101.81|100.51|101.31|100.01|48
1656223800000|2022-06-26 06:10:00|101.8|100.5|101.78|100.48|102.07|100.77|101.77|100.47|56
1656224100000|2022-06-26 06:15:00|101.79|100.49|101.28|99.98|101.81|100.51|101.2|99.9|99
1656224400000|2022-06-26 06:20:00|101.27|99.97|101.38|100.08|101.38|100.08|101.14|99.84|61
1656224700000|2022-06-26 06:25:00|101.33|100.03|101.56|100.26|101.57|100.27|101.31|100.01|58
1656225000000|2022-06-26 06:30:00|101.55|100.25|102.21|100.91|102.21|100.91|101.55|100.25|144
1656225300000|2022-06-26 06:35:00|102.22|100.92|102.39|101.09|102.46|101.16|102.16|100.86|115
1656225600000|2022-06-26 06:40:00|102.37|101.07|102.29|100.99|102.4|101.1|102.18|100.88|82
1656225900000|2022-06-26 06:45:00|102.25|100.95|102.19|100.89|102.4|101.1|102.19|100.89|67
1656226200000|2022-06-26 06:50:00|102.2|100.9|102.2|100.9|102.44|101.14|102.2|100.9|85
1656226500000|2022-06-26 06:55:00|102.19|100.89|102.25|100.95|102.39|101.09|102.19|100.89|66
1656226800000|2022-06-26 07:00:00|102.26|100.96|102.32|101.02|102.49|101.19|102.26|100.96|80
1656227100000|2022-06-26 07:05:00|102.3|101|101.94|100.64|102.3|101|101.94|100.64|93
1656227400000|2022-06-26 07:10:00|101.95|100.65|102.01|100.71|102.12|100.82|101.94|100.64|88
1656227700000|2022-06-26 07:15:00|102.05|100.75|102.05|100.75|102.12|100.82|102.03|100.73|32
1656228000000|2022-06-26 07:20:00|102.06|100.76|101.95|100.65|102.07|100.77|101.84|100.54|74
1656228300000|2022-06-26 07:25:00|101.94|100.64|102.15|100.85|102.21|100.91|101.91|100.61|80
1656228600000|2022-06-26 07:30:00|102.16|100.86|102.29|100.99|102.29|100.99|102.12|100.82|67
1656228900000|2022-06-26 07:35:00|102.3|101|102.49|101.19|102.49|101.19|102.28|100.98|37
1656229200000|2022-06-26 07:40:00|102.48|101.18|102.17|100.87|102.48|101.18|102|100.7|88
1656229500000|2022-06-26 07:45:00|102.18|100.88|101.99|100.69|102.18|100.88|101.95|100.65|48
1656229800000|2022-06-26 07:50:00|101.98|100.68|101.97|100.67|101.99|100.69|101.87|100.57|50
1656230100000|2022-06-26 07:55:00|101.98|100.68|102.16|100.86|102.17|100.87|101.89|100.59|44
1656230400000|2022-06-26 08:00:00|102.17|100.87|102.42|101.12|102.42|101.12|102.02|100.72|103
1656230700000|2022-06-26 08:05:00|102.44|101.14|102.09|100.79|102.45|101.15|102.04|100.74|67
1656231000000|2022-06-26 08:10:00|102.1|100.8|102.25|100.95|102.28|100.98|102.1|100.8|36
1656231300000|2022-06-26 08:15:00|102.27|100.97|102.31|101.01|102.39|101.09|102.27|100.97|61
1656231600000|2022-06-26 08:20:00|102.32|101.02|102.21|100.91|102.37|101.07|102.2|100.9|30
1656231900000|2022-06-26 08:25:00|102.24|100.94|102.29|100.99|102.3|101|102.19|100.89|38
1656232200000|2022-06-26 08:30:00|102.3|101|102.48|101.18|102.49|101.19|102.21|100.91|81
1656232500000|2022-06-26 08:35:00|102.47|101.17|102.4|101.1|102.47|101.17|102.33|101.03|34
1656232800000|2022-06-26 08:40:00|102.41|101.11|102.13|100.83|102.43|101.13|102.09|100.79|64
1656233100000|2022-06-26 08:45:00|102.15|100.85|102.46|101.16|102.48|101.18|102.15|100.85|65
1656233400000|2022-06-26 08:50:00|102.47|101.17|102.23|100.93|102.48|101.18|102.18|100.88|45
1656233700000|2022-06-26 08:55:00|102.22|100.92|102.18|100.88|102.22|100.92|102.1|100.8|37
1656234000000|2022-06-26 09:00:00|102.19|100.89|102.01|100.71|102.22|100.92|101.94|100.64|44
1656234300000|2022-06-26 09:05:00|102.02|100.72|102.19|100.89|102.2|100.9|101.97|100.67|99
1656234600000|2022-06-26 09:10:00|102.2|100.9|101.89|100.59|102.24|100.94|101.84|100.54|85
1656234900000|2022-06-26 09:15:00|101.9|100.6|101.41|100.11|101.92|100.62|101.32|100.02|129
1656235200000|2022-06-26 09:20:00|101.42|100.12|101.85|100.55|102.01|100.71|101.41|100.11|109
1656235500000|2022-06-26 09:25:00|101.86|100.56|101.88|100.58|101.98|100.68|101.82|100.52|46
1656235800000|2022-06-26 09:30:00|101.89|100.59|102.04|100.74|102.14|100.84|101.89|100.59|73
1656236100000|2022-06-26 09:35:00|102.05|100.75|102.12|100.82|102.19|100.89|102.05|100.75|69
1656236400000|2022-06-26 09:40:00|102.11|100.81|101.92|100.62|102.14|100.84|101.77|100.47|139
1656236700000|2022-06-26 09:45:00|101.91|100.61|101.76|100.46|101.98|100.68|101.75|100.45|99
1656237000000|2022-06-26 09:50:00|101.75|100.45|102|100.7|102|100.7|101.39|100.09|126
1656237300000|2022-06-26 09:55:00|101.99|100.69|102.2|100.9|102.28|100.98|101.99|100.69|70
1656237600000|2022-06-26 10:00:00|102.29|100.99|101.77|100.47|102.43|101.13|101.52|100.22|242
1656237900000|2022-06-26 10:05:00|101.76|100.46|101.8|100.5|101.8|100.5|101.2|99.9|152
1656238200000|2022-06-26 10:10:00|101.82|100.52|101.47|100.17|101.89|100.59|101.44|100.14|75
1656238500000|2022-06-26 10:15:00|101.46|100.16|101.56|100.26|101.64|100.34|101.45|100.15|91
1656238800000|2022-06-26 10:20:00|101.57|100.27|101.55|100.25|101.65|100.35|101.51|100.21|71
1656239100000|2022-06-26 10:25:00|101.56|100.26|101.62|100.32|101.67|100.37|101.55|100.25|74
1656239400000|2022-06-26 10:30:00|101.61|100.31|101.91|100.61|101.97|100.67|101.52|100.22|131
1656239700000|2022-06-26 10:35:00|101.94|100.64|101.93|100.63|101.98|100.68|101.78|100.48|65
1656240000000|2022-06-26 10:40:00|101.94|100.64|101.9|100.6|101.96|100.66|101.87|100.57|42
1656240300000|2022-06-26 10:45:00|101.89|100.59|102.02|100.72|102.02|100.72|101.79|100.49|51
1656240600000|2022-06-26 10:50:00|102.01|100.71|102.06|100.76|102.07|100.77|101.92|100.62|66
1656240900000|2022-06-26 10:55:00|102.08|100.78|102.11|100.81|102.12|100.82|102.05|100.75|36
1656241200000|2022-06-26 11:00:00|102.1|100.8|102.21|100.91|102.22|100.92|102.09|100.79|31
1656241500000|2022-06-26 11:05:00|102.2|100.9|102.14|100.84|102.31|101.01|102.07|100.77|55
1656241800000|2022-06-26 11:10:00|102.15|100.85|102.26|100.96|102.29|100.99|102.07|100.77|44
1656242100000|2022-06-26 11:15:00|102.27|100.97|102.29|100.99|102.32|101.02|102.25|100.95|24
1656242400000|2022-06-26 11:20:00|102.26|100.96|102.41|101.11|102.41|101.11|102.26|100.96|50
1656242700000|2022-06-26 11:25:00|102.42|101.12|102.33|101.03|102.48|101.18|102.32|101.02|60
1656243000000|2022-06-26 11:30:00|102.32|101.02|102.49|101.19|102.49|101.19|102.06|100.76|139
1656243300000|2022-06-26 11:35:00|102.54|101.24|102.89|101.59|102.9|101.6|102.54|101.24|90
1656243600000|2022-06-26 11:40:00|102.9|101.6|103.44|102.14|103.81|102.51|102.89|101.59|280
1656243900000|2022-06-26 11:45:00|103.45|102.15|103.26|101.96|103.51|102.21|103.18|101.88|119
1656244200000|2022-06-26 11:50:00|103.25|101.95|103.57|102.27|103.61|102.31|103.25|101.95|133
1656244500000|2022-06-26 11:55:00|103.66|102.36|104.07|102.77|104.47|103.17|103.66|102.36|315
1656244800000|2022-06-26 12:00:00|104.05|102.75|104|102.7|104.19|102.89|103.91|102.61|155
1656245100000|2022-06-26 12:05:00|103.99|102.69|104.1|102.8|104.33|103.03|103.99|102.69|155
1656245400000|2022-06-26 12:10:00|104.11|102.81|103.96|102.66|104.4|103.1|103.91|102.61|190
1656245700000|2022-06-26 12:15:00|103.95|102.65|103.43|102.13|104.1|102.8|103.39|102.09|165
1656246000000|2022-06-26 12:20:00|103.42|102.12|103.4|102.1|103.61|102.31|103.2|101.9|154
1656246300000|2022-06-26 12:25:00|103.37|102.07|103.32|102.02|103.45|102.15|103.26|101.96|129
1656246600000|2022-06-26 12:30:00|103.31|102.01|103.6|102.3|103.78|102.48|103.31|102.01|144
1656246900000|2022-06-26 12:35:00|103.59|102.29|103.95|102.65|103.95|102.65|103.53|102.23|103
1656247200000|2022-06-26 12:40:00|104|102.7|103.85|102.55|104.01|102.71|103.76|102.46|98
1656247500000|2022-06-26 12:45:00|103.84|102.54|103.82|102.52|103.98|102.68|103.78|102.48|80
1656247800000|2022-06-26 12:50:00|103.84|102.54|103.42|102.12|103.86|102.56|103.42|102.12|69
1656248100000|2022-06-26 12:55:00|103.32|102.02|102.29|100.99|103.32|102.02|102.03|100.73|295
1656248400000|2022-06-26 13:00:00|102.27|100.97|102.36|101.06|102.4|101.1|102.13|100.83|176
1656248700000|2022-06-26 13:05:00|102.35|101.05|102.12|100.82|102.36|101.06|101.76|100.46|272
1656249000000|2022-06-26 13:10:00|102.11|100.81|102.41|101.11|102.41|101.11|102.01|100.71|125
1656249300000|2022-06-26 13:15:00|102.42|101.12|102.29|100.99|102.52|101.22|102.09|100.79|145
1656249600000|2022-06-26 13:20:00|102.28|100.98|102.44|101.14|102.51|101.21|102.28|100.98|87
1656249900000|2022-06-26 13:25:00|102.46|101.16|102.29|100.99|102.47|101.17|102.14|100.84|117
1656250200000|2022-06-26 13:30:00|102.28|100.98|102.34|101.04|102.41|101.11|102.15|100.85|116
1656250500000|2022-06-26 13:35:00|102.38|101.08|102.08|100.78|102.43|101.13|102.02|100.72|96
1656250800000|2022-06-26 13:40:00|102.09|100.79|102.01|100.71|102.25|100.95|102|100.7|89
1656251100000|2022-06-26 13:45:00|102.02|100.72|102.08|100.78|102.2|100.9|102.01|100.71|125
1656251400000|2022-06-26 13:50:00|102.09|100.79|102.05|100.75|102.28|100.98|102.01|100.71|115
1656251700000|2022-06-26 13:55:00|102.04|100.74|102.18|100.88|102.21|100.91|102.04|100.74|58
1656252000000|2022-06-26 14:00:00|102.16|100.86|102.28|100.98|102.34|101.04|102.13|100.83|52
1656252300000|2022-06-26 14:05:00|102.29|100.99|102.38|101.08|102.41|101.11|102.27|100.97|47
1656252600000|2022-06-26 14:10:00|102.37|101.07|102.29|100.99|102.4|101.1|102.23|100.93|48
1656252900000|2022-06-26 14:15:00|102.28|100.98|102.29|100.99|102.39|101.09|102.21|100.91|71
1656253200000|2022-06-26 14:20:00|102.3|101|102.28|100.98|102.3|101|102.15|100.85|33
1656253500000|2022-06-26 14:25:00|102.29|100.99|102.51|101.21|102.59|101.29|102.29|100.99|75
1656253800000|2022-06-26 14:30:00|102.5|101.2|102.37|101.07|102.57|101.27|102.31|101.01|79
1656254100000|2022-06-26 14:35:00|102.36|101.06|102.38|101.08|102.61|101.31|102.22|100.92|133
1656254400000|2022-06-26 14:40:00|102.4|101.1|102.3|101|102.43|101.13|102.3|101|23
1656254700000|2022-06-26 14:45:00|102.29|100.99|102.31|101.01|102.46|101.16|102.29|100.99|33
1656255000000|2022-06-26 14:50:00|102.3|101|102.08|100.78|102.3|101|102.05|100.75|47
1656255300000|2022-06-26 14:55:00|102.09|100.79|102.09|100.79|102.19|100.89|102.09|100.79|24
1656255600000|2022-06-26 15:00:00|102.08|100.78|101.36|100.06|102.1|100.8|101.35|100.05|153
1656255900000|2022-06-26 15:05:00|101.35|100.05|101.07|99.77|101.35|100.05|100.94|99.64|243
1656256200000|2022-06-26 15:10:00|101.06|99.76|101.33|100.03|101.39|100.09|101.06|99.76|102
1656256500000|2022-06-26 15:15:00|101.29|99.99|101.32|100.02|101.35|100.05|101.23|99.93|88
1656256800000|2022-06-26 15:20:00|101.31|100.01|101.31|100.01|101.31|100.01|101.12|99.82|77
1656257100000|2022-06-26 15:25:00|101.3|100|101.4|100.1|101.42|100.12|100.98|99.68|99
1656257400000|2022-06-26 15:30:00|101.41|100.11|101.35|100.05|101.43|100.13|101.12|99.82|85
1656257700000|2022-06-26 15:35:00|101.34|100.04|101.86|100.56|101.86|100.56|101.23|99.93|109
1656258000000|2022-06-26 15:40:00|101.89|100.59|101.91|100.61|101.92|100.62|101.84|100.54|67
1656258300000|2022-06-26 15:45:00|101.9|100.6|101.94|100.64|101.99|100.69|101.85|100.55|56
1656258600000|2022-06-26 15:50:00|101.93|100.63|101.93|100.63|101.94|100.64|101.88|100.58|33
1656258900000|2022-06-26 15:55:00|101.92|100.62|101.82|100.52|101.93|100.63|101.82|100.52|62
1656259200000|2022-06-26 16:00:00|101.81|100.51|102.49|101.19|102.49|101.19|101.39|100.09|184
1656259500000|2022-06-26 16:05:00|102.48|101.18|102.31|101.01|102.52|101.22|102.29|100.99|45
1656259800000|2022-06-26 16:10:00|102.3|101|102.19|100.89|102.3|101|101.99|100.69|91
1656260100000|2022-06-26 16:15:00|102.21|100.91|102.38|101.08|102.39|101.09|102.06|100.76|59
1656260400000|2022-06-26 16:20:00|102.39|101.09|102.94|101.64|102.96|101.66|102.38|101.08|76
1656260700000|2022-06-26 16:25:00|102.95|101.65|103.09|101.79|103.18|101.88|102.94|101.64|60
1656261000000|2022-06-26 16:30:00|103.12|101.82|102.95|101.65|103.12|101.82|102.83|101.53|68
1656261300000|2022-06-26 16:35:00|102.94|101.64|102.98|101.68|103.18|101.88|102.94|101.64|75
1656261600000|2022-06-26 16:40:00|102.97|101.67|103|101.7|103.03|101.73|102.94|101.64|54
1656261900000|2022-06-26 16:45:00|103.01|101.71|103.09|101.79|103.16|101.86|102.94|101.64|82
1656262200000|2022-06-26 16:50:00|103.1|101.8|103.09|101.79|103.12|101.82|103.08|101.78|40
1656262500000|2022-06-26 16:55:00|103.08|101.78|102.62|101.32|103.12|101.82|102.51|101.21|74
1656262800000|2022-06-26 17:00:00|102.61|101.31|102.51|101.21|102.69|101.39|102.36|101.06|180
1656263100000|2022-06-26 17:05:00|102.52|101.22|102.61|101.31|102.63|101.33|102.51|101.21|81
1656263400000|2022-06-26 17:10:00|102.6|101.3|102.47|101.17|102.73|101.43|102.44|101.14|76
1656263700000|2022-06-26 17:15:00|102.48|101.18|102.41|101.11|102.62|101.32|102.37|101.07|135
1656264000000|2022-06-26 17:20:00|102.42|101.12|101.94|100.64|102.42|101.12|101.8|100.5|152
1656264300000|2022-06-26 17:25:00|101.93|100.63|101.91|100.61|102.03|100.73|101.55|100.25|231
1656264600000|2022-06-26 17:30:00|101.9|100.6|101.93|100.63|102.11|100.81|101.75|100.45|182
1656264900000|2022-06-26 17:35:00|101.91|100.61|101.86|100.56|101.95|100.65|101.8|100.5|94
1656265200000|2022-06-26 17:40:00|101.88|100.58|102.15|100.85|102.15|100.85|101.88|100.58|130
1656265500000|2022-06-26 17:45:00|102.16|100.86|102.23|100.93|102.23|100.93|101.96|100.66|112
1656265800000|2022-06-26 17:50:00|102.22|100.92|102.32|101.02|102.36|101.06|102.17|100.87|121
1656266100000|2022-06-26 17:55:00|102.33|101.03|102.26|100.96|102.46|101.16|102.26|100.96|114
1656266400000|2022-06-26 18:00:00|102.27|100.97|102.15|100.85|102.33|101.03|102.11|100.81|77
1656266700000|2022-06-26 18:05:00|102.14|100.84|101.82|100.52|102.2|100.9|101.68|100.38|120
1656267000000|2022-06-26 18:10:00|101.8|100.5|101.72|100.42|101.92|100.62|101.67|100.37|94
1656267300000|2022-06-26 18:15:00|101.71|100.41|101.36|100.06|101.82|100.52|101.22|99.92|112
1656267600000|2022-06-26 18:20:00|101.33|100.03|101.33|100.03|101.49|100.19|101.06|99.76|107
1656267900000|2022-06-26 18:25:00|101.34|100.04|101.28|99.98|101.4|100.1|101.01|99.71|103
1656268200000|2022-06-26 18:30:00|101.26|99.96|101.18|99.88|101.4|100.1|101.07|99.77|154
1656268500000|2022-06-26 18:35:00|101.17|99.87|101.17|99.87|101.31|100.01|101.07|99.77|104
1656268800000|2022-06-26 18:40:00|101.18|99.88|101.4|100.1|101.43|100.13|101.15|99.85|113
1656269100000|2022-06-26 18:45:00|101.44|100.14|101.4|100.1|101.53|100.23|101.34|100.04|84
1656269400000|2022-06-26 18:50:00|101.41|100.11|101.41|100.11|101.48|100.18|101.33|100.03|44
1656269700000|2022-06-26 18:55:00|101.4|100.1|101.29|99.99|101.56|100.26|101.21|99.91|92
1656270000000|2022-06-26 19:00:00|101.28|99.98|101.26|99.96|101.43|100.13|101.23|99.93|76
1656270300000|2022-06-26 19:05:00|101.27|99.97|101.55|100.25|101.64|100.34|101.25|99.95|113
1656270600000|2022-06-26 19:10:00|101.6|100.3|101.86|100.56|101.92|100.62|101.6|100.3|109
1656270900000|2022-06-26 19:15:00|101.85|100.55|102.01|100.71|102.01|100.71|101.84|100.54|87
1656271200000|2022-06-26 19:20:00|102.02|100.72|101.96|100.66|102.08|100.78|101.93|100.63|61
1656271500000|2022-06-26 19:25:00|101.95|100.65|101.94|100.64|102.11|100.81|101.92|100.62|67
1656271800000|2022-06-26 19:30:00|101.93|100.63|101.82|100.52|101.94|100.64|101.82|100.52|36
1656272100000|2022-06-26 19:35:00|101.81|100.51|101.84|100.54|101.94|100.64|101.81|100.51|46
1656272400000|2022-06-26 19:40:00|101.85|100.55|101.74|100.44|101.99|100.69|101.74|100.44|55
1656272700000|2022-06-26 19:45:00|101.75|100.45|102.02|100.72|102.03|100.73|101.75|100.45|38
1656273000000|2022-06-26 19:50:00|102.01|100.71|102.07|100.77|102.22|100.92|101.93|100.63|94
1656273300000|2022-06-26 19:55:00|102.09|100.79|102|100.7|102.13|100.83|101.97|100.67|57
1656273600000|2022-06-26 20:00:00|101.98|100.68|102.11|100.81|102.21|100.91|101.97|100.67|56
1656273900000|2022-06-26 20:05:00|102.12|100.82|102.32|101.02|102.33|101.03|102.12|100.82|64
1656274200000|2022-06-26 20:10:00|102.33|101.03|102.21|100.91|102.4|101.1|102.17|100.87|36
1656274500000|2022-06-26 20:15:00|102.22|100.92|101.94|100.64|102.22|100.92|101.87|100.57|61
1656274800000|2022-06-26 20:20:00|101.95|100.65|102.02|100.72|102.05|100.75|101.82|100.52|62
1656275100000|2022-06-26 20:25:00|101.99|100.69|101.97|100.67|102.08|100.78|101.95|100.65|56
1656275400000|2022-06-26 20:30:00|101.99|100.69|102.4|101.1|102.51|101.21|101.89|100.59|163
1656275700000|2022-06-26 20:35:00|102.41|101.11|102.52|101.22|102.55|101.25|102.37|101.07|59
1656276000000|2022-06-26 20:40:00|102.53|101.23|102.88|101.58|102.88|101.58|102.47|101.17|110
1656276300000|2022-06-26 20:45:00|102.89|101.59|103.23|101.93|103.4|102.1|102.88|101.58|176
1656276600000|2022-06-26 20:50:00|103.26|101.96|103.44|102.14|103.44|102.14|103.16|101.86|123
1656276900000|2022-06-26 20:55:00|103.45|102.15|103.47|102.17|103.6|102.3|103.39|102.09|99
1656277200000|2022-06-26 21:00:00|103.48|102.18|103.35|102.05|103.62|102.32|103.31|102.01|107
1656277500000|2022-06-26 21:05:00|103.34|102.04|102.98|101.68|103.34|102.04|102.95|101.65|98
1656277800000|2022-06-26 21:10:00|102.97|101.67|102.95|101.65|102.99|101.69|102.77|101.47|130
1656278100000|2022-06-26 21:15:00|102.94|101.64|102.84|101.54|102.95|101.65|102.73|101.43|43
1656278400000|2022-06-26 21:20:00|102.86|101.56|102.78|101.48|102.86|101.56|102.77|101.47|39
1656278700000|2022-06-26 21:25:00|102.83|101.53|102.82|101.52|102.87|101.57|102.78|101.48|85
1656279000000|2022-06-26 21:30:00|102.84|101.54|102.79|101.49|102.88|101.58|102.78|101.48|27
1656279300000|2022-06-26 21:35:00|102.81|101.51|103|101.7|103.01|101.71|102.81|101.51|35
1656279600000|2022-06-26 21:40:00|103.01|101.71|103.15|101.85|103.16|101.86|103|101.7|39
1656279900000|2022-06-26 21:45:00|103.16|101.86|103.32|102.02|103.4|102.1|103.15|101.85|102
1656280200000|2022-06-26 21:50:00|103.33|102.03|103.29|101.99|103.34|102.04|103.15|101.85|78
1656280500000|2022-06-26 21:55:00|103.27|101.97|103.22|101.92|103.27|101.97|103.15|101.85|45
1656280800000|2022-06-26 22:00:00|103.25|101.95|103|101.7|103.31|102.01|102.85|101.55|175
1656281100000|2022-06-26 22:05:00|102.99|101.69|102.66|101.36|103|101.7|102.66|101.36|105
1656281400000|2022-06-26 22:10:00|102.65|101.35|102.46|101.16|102.71|101.41|102.38|101.08|134
1656281700000|2022-06-26 22:15:00|102.45|101.15|102.03|100.73|102.49|101.19|101.92|100.62|174
1656282000000|2022-06-26 22:20:00|102.05|100.75|101.74|100.44|102.05|100.75|101.69|100.39|172
1656282300000|2022-06-26 22:25:00|101.75|100.45|100.83|99.53|101.78|100.48|100.74|99.44|247
1656282600000|2022-06-26 22:30:00|100.84|99.54|100.47|99.17|100.91|99.61|100.38|99.08|175
1656282900000|2022-06-26 22:35:00|100.46|99.16|100.61|99.31|101.2|99.9|100.25|98.95|215
1656283200000|2022-06-26 22:40:00|100.63|99.33|100.94|99.64|100.94|99.64|100.59|99.29|112
1656283500000|2022-06-26 22:45:00|100.93|99.63|100.49|99.19|100.93|99.63|100.46|99.16|134
1656283800000|2022-06-26 22:50:00|100.52|99.22|100.4|99.1|100.59|99.29|99.89|98.59|170
1656284100000|2022-06-26 22:55:00|100.41|99.11|100.85|99.55|100.85|99.55|100.29|98.99|125
1656284400000|2022-06-26 23:00:00|100.81|99.51|100.87|99.57|100.89|99.59|100.56|99.26|107
1656284700000|2022-06-26 23:05:00|100.88|99.58|100.52|99.22|101.06|99.76|100.46|99.16|167
1656285000000|2022-06-26 23:10:00|100.55|99.25|100.56|99.26|100.65|99.35|100.45|99.15|105
1656285300000|2022-06-26 23:15:00|100.6|99.3|100.38|99.08|100.6|99.3|100.26|98.96|150
1656285600000|2022-06-26 23:20:00|100.39|99.09|100.52|99.22|100.54|99.24|100.37|99.07|85
1656285900000|2022-06-26 23:25:00|100.53|99.23|100.55|99.25|100.61|99.31|100.17|98.87|144
1656286200000|2022-06-26 23:30:00|100.56|99.26|100.75|99.45|100.91|99.61|100.48|99.18|127
1656286500000|2022-06-26 23:35:00|100.77|99.47|100.18|98.88|100.77|99.47|100.16|98.86|115
1656286800000|2022-06-26 23:40:00|100.17|98.87|99.72|98.42|100.19|98.89|99.51|98.21|258
1656287100000|2022-06-26 23:45:00|99.71|98.41|99.86|98.56|99.94|98.64|99.54|98.24|175
1656287400000|2022-06-26 23:50:00|99.87|98.57|99.71|98.41|99.9|98.6|99.55|98.25|157
1656287700000|2022-06-26 23:55:00|99.7|98.4|99.58|98.28|99.73|98.43|99.35|98.05|141
1656288000000|2022-06-27 00:00:00|99.59|98.29|99.77|98.47|99.95|98.65|99.27|97.97|238
1656288300000|2022-06-27 00:05:00|99.76|98.46|100.16|98.86|100.17|98.87|99.65|98.35|222
1656288600000|2022-06-27 00:10:00|100.15|98.85|99.95|98.65|100.26|98.96|99.76|98.46|184
1656288900000|2022-06-27 00:15:00|99.96|98.66|99.96|98.66|100.09|98.79|99.78|98.48|189
1656289200000|2022-06-27 00:20:00|100|98.7|100.39|99.09|100.47|99.17|99.94|98.64|154
1656289500000|2022-06-27 00:25:00|100.45|99.15|100.25|98.95|100.45|99.15|100.15|98.85|126
1656289800000|2022-06-27 00:30:00|100.28|98.98|100.38|99.08|100.64|99.34|100.19|98.89|125
1656290100000|2022-06-27 00:35:00|100.39|99.09|100.23|98.93|100.61|99.31|100.14|98.84|163
1656290400000|2022-06-27 00:40:00|100.24|98.94|100.58|99.28|100.59|99.29|100.17|98.87|114
1656290700000|2022-06-27 00:45:00|100.57|99.27|100.24|98.94|100.83|99.53|100.16|98.86|138
1656291000000|2022-06-27 00:50:00|100.23|98.93|100.16|98.86|100.54|99.24|100.06|98.76|130
1656291300000|2022-06-27 00:55:00|100.15|98.85|100.54|99.24|100.66|99.36|99.95|98.65|205
1656291600000|2022-06-27 01:00:00|100.53|99.23|100.59|99.29|100.59|99.29|100.34|99.04|73
1656291900000|2022-06-27 01:05:00|100.58|99.28|100.36|99.06|100.65|99.35|100.25|98.95|124
1656292200000|2022-06-27 01:10:00|100.37|99.07|100.14|98.84|100.4|99.1|100.01|98.71|117
1656292500000|2022-06-27 01:15:00|100.16|98.86|100.59|99.29|100.67|99.37|100.04|98.74|195
1656292800000|2022-06-27 01:20:00|100.58|99.28|101.07|99.77|101.14|99.84|100.56|99.26|149
1656293100000|2022-06-27 01:25:00|101.06|99.76|100.86|99.56|101.1|99.8|100.81|99.51|138
1656293400000|2022-06-27 01:30:00|100.88|99.58|100.94|99.64|101.09|99.79|100.73|99.43|166
1656293700000|2022-06-27 01:35:00|100.93|99.63|101.03|99.73|101.05|99.75|100.87|99.57|90
1656294000000|2022-06-27 01:40:00|101.05|99.75|100.77|99.47|101.07|99.77|100.74|99.44|115
1656294300000|2022-06-27 01:45:00|100.79|99.49|100.78|99.48|100.88|99.58|100.71|99.41|99
1656294600000|2022-06-27 01:50:00|100.82|99.52|101.14|99.84|101.14|99.84|100.72|99.42|102
1656294900000|2022-06-27 01:55:00|101.12|99.82|100.92|99.62|101.12|99.82|100.88|99.58|55
1656295200000|2022-06-27 02:00:00|100.95|99.65|100.95|99.65|101.06|99.76|100.88|99.58|71
1656295500000|2022-06-27 02:05:00|100.96|99.66|100.95|99.65|101.07|99.77|100.94|99.64|64
1656295800000|2022-06-27 02:10:00|100.96|99.66|100.85|99.55|100.98|99.68|100.83|99.53|64
1656296100000|2022-06-27 02:15:00|100.86|99.56|101.06|99.76|101.12|99.82|100.85|99.55|56
1656296400000|2022-06-27 02:20:00|101.07|99.77|101.12|99.82|101.19|99.89|100.97|99.67|65
1656296700000|2022-06-27 02:25:00|101.11|99.81|100.84|99.54|101.11|99.81|100.83|99.53|93
1656297000000|2022-06-27 02:30:00|100.85|99.55|101.29|99.99|101.79|100.49|100.84|99.54|177
1656297300000|2022-06-27 02:35:00|101.28|99.98|101.48|100.18|101.51|100.21|101.27|99.97|112
1656297600000|2022-06-27 02:40:00|101.47|100.17|101.37|100.07|101.52|100.22|101.36|100.06|70
1656297900000|2022-06-27 02:45:00|101.38|100.08|101.34|100.04|101.53|100.23|101.3|100|109
1656298200000|2022-06-27 02:50:00|101.36|100.06|101.08|99.78|101.41|100.11|101.02|99.72|63
1656298500000|2022-06-27 02:55:00|101.06|99.76|101.04|99.74|101.18|99.88|101.04|99.74|86
1656298800000|2022-06-27 03:00:00|101.05|99.75|101.01|99.71|101.12|99.82|100.91|99.61|110
1656299100000|2022-06-27 03:05:00|101|99.7|101.09|99.79|101.1|99.8|100.97|99.67|90
1656299400000|2022-06-27 03:10:00|101.08|99.78|101.38|100.08|101.52|100.22|101.08|99.78|89
1656299700000|2022-06-27 03:15:00|101.39|100.09|101.35|100.05|101.57|100.27|101.3|100|92
1656300000000|2022-06-27 03:20:00|101.34|100.04|101.18|99.88|101.46|100.16|101.18|99.88|78
1656300300000|2022-06-27 03:25:00|101.19|99.89|101.09|99.79|101.25|99.95|101.05|99.75|86
1656300600000|2022-06-27 03:30:00|101.08|99.78|101.18|99.88|101.2|99.9|101.08|99.78|63
1656300900000|2022-06-27 03:35:00|101.19|99.89|101.3|100|101.37|100.07|101.12|99.82|46
1656301200000|2022-06-27 03:40:00|101.31|100.01|101.3|100|101.46|100.16|101.22|99.92|60
1656301500000|2022-06-27 03:45:00|101.24|99.94|101.22|99.92|101.32|100.02|101.16|99.86|60
1656301800000|2022-06-27 03:50:00|101.21|99.91|101.66|100.36|101.66|100.36|101.19|99.89|57
1656302100000|2022-06-27 03:55:00|101.63|100.33|101.94|100.64|101.95|100.65|101.63|100.33|63
1656302400000|2022-06-27 04:00:00|101.93|100.63|101.73|100.43|102.15|100.85|101.73|100.43|89
1656302700000|2022-06-27 04:05:00|101.74|100.44|101.84|100.54|101.94|100.64|101.73|100.43|75
1656303000000|2022-06-27 04:10:00|101.85|100.55|101.83|100.53|101.94|100.64|101.76|100.46|29
1656303300000|2022-06-27 04:15:00|101.82|100.52|101.78|100.48|101.92|100.62|101.64|100.34|126
1656303600000|2022-06-27 04:20:00|101.77|100.47|102.08|100.78|102.15|100.85|101.77|100.47|163
1656303900000|2022-06-27 04:25:00|102.07|100.77|101.92|100.62|102.08|100.78|101.84|100.54|85
1656304200000|2022-06-27 04:30:00|101.93|100.63|102.03|100.73|102.04|100.74|101.87|100.57|75
1656304500000|2022-06-27 04:35:00|102|100.7|102.13|100.83|102.14|100.84|101.94|100.64|44
1656304800000|2022-06-27 04:40:00|102.12|100.82|102.12|100.82|102.13|100.83|101.95|100.65|81
1656305100000|2022-06-27 04:45:00|102.11|100.81|101.97|100.67|102.12|100.82|101.95|100.65|86
1656305400000|2022-06-27 04:50:00|101.98|100.68|101.96|100.66|102.07|100.77|101.95|100.65|69
1656305700000|2022-06-27 04:55:00|101.95|100.65|102.04|100.74|102.05|100.75|101.85|100.55|42
1656306000000|2022-06-27 05:00:00|102.02|100.72|101.95|100.65|102.02|100.72|101.88|100.58|43
1656306300000|2022-06-27 05:05:00|101.96|100.66|101.86|100.56|102.02|100.72|101.84|100.54|113
1656306600000|2022-06-27 05:10:00|101.87|100.57|101.75|100.45|101.98|100.68|101.68|100.38|64
1656306900000|2022-06-27 05:15:00|101.74|100.44|101.33|100.03|101.74|100.44|101.24|99.94|104
1656307200000|2022-06-27 05:20:00|101.32|100.02|101.24|99.94|101.42|100.12|101.23|99.93|67
1656307500000|2022-06-27 05:25:00|101.23|99.93|101.12|99.82|101.32|100.02|101.04|99.74|107
1656307800000|2022-06-27 05:30:00|101.1|99.8|101.26|99.96|101.28|99.98|101.09|99.79|52
1656308100000|2022-06-27 05:35:00|101.27|99.97|101.33|100.03|101.34|100.04|101.26|99.96|29
1656308400000|2022-06-27 05:40:00|101.38|100.08|101.36|100.06|101.42|100.12|101.34|100.04|46
1656308700000|2022-06-27 05:45:00|101.37|100.07|101.45|100.15|101.45|100.15|101.37|100.07|9
1656309000000|2022-06-27 05:50:00|101.44|100.14|101.23|99.93|101.44|100.14|101.23|99.93|53
1656309300000|2022-06-27 05:55:00|101.18|99.88|101.14|99.84|101.29|99.99|101.13|99.83|59
1656309600000|2022-06-27 06:00:00|101.16|99.86|101.22|99.92|101.22|99.92|101.12|99.82|30
1656309900000|2022-06-27 06:05:00|101.21|99.91|101.05|99.75|101.21|99.91|101.01|99.71|71
1656310200000|2022-06-27 06:10:00|101.06|99.76|101.15|99.85|101.2|99.9|101.05|99.75|72
1656310500000|2022-06-27 06:15:00|101.14|99.84|101.36|100.06|101.39|100.09|101.14|99.84|28
1656310800000|2022-06-27 06:20:00|101.37|100.07|101.3|100|101.42|100.12|101.29|99.99|23
1656311100000|2022-06-27 06:25:00|101.34|100.04|101.17|99.87|101.37|100.07|101.17|99.87|42
1656311400000|2022-06-27 06:30:00|101.16|99.86|101.26|99.96|101.48|100.18|101.13|99.83|70
1656311700000|2022-06-27 06:35:00|101.3|100|101.24|99.94|101.35|100.05|101.24|99.94|48
1656312000000|2022-06-27 06:40:00|101.25|99.95|101.32|100.02|101.32|100.02|101.23|99.93|26
1656312300000|2022-06-27 06:45:00|101.33|100.03|101.24|99.94|101.41|100.11|101.24|99.94|31
1656312600000|2022-06-27 06:50:00|101.27|99.97|101.58|100.28|101.64|100.34|101.24|99.94|65
1656312900000|2022-06-27 06:55:00|101.59|100.29|101.94|100.64|101.95|100.65|101.58|100.28|77
1656313200000|2022-06-27 07:00:00|101.96|100.66|102.05|100.75|102.13|100.83|101.94|100.64|89
1656313500000|2022-06-27 07:05:00|102.06|100.76|102.14|100.84|102.25|100.95|101.95|100.65|101
1656313800000|2022-06-27 07:10:00|102.15|100.85|102.14|100.84|102.22|100.92|102.13|100.83|67
1656314100000|2022-06-27 07:15:00|102.15|100.85|102.15|100.85|102.26|100.96|102.13|100.83|75
1656314400000|2022-06-27 07:20:00|102.16|100.86|102.35|101.05|102.43|101.13|102.16|100.86|52
1656314700000|2022-06-27 07:25:00|102.36|101.06|102.49|101.19|102.6|101.3|102.35|101.05|88
1656315000000|2022-06-27 07:30:00|102.5|101.2|102.35|101.05|102.51|101.21|102.24|100.94|90
1656315300000|2022-06-27 07:35:00|102.32|101.02|102.35|101.05|102.43|101.13|102.24|100.94|58
1656315600000|2022-06-27 07:40:00|102.34|101.04|102.39|101.09|102.41|101.11|102.28|100.98|53
1656315900000|2022-06-27 07:45:00|102.4|101.1|102.13|100.83|102.45|101.15|102.13|100.83|69
1656316200000|2022-06-27 07:50:00|102.08|100.78|102.04|100.74|102.16|100.86|101.97|100.67|64
1656316500000|2022-06-27 07:55:00|102.05|100.75|102.21|100.91|102.22|100.92|102.04|100.74|29
1656316800000|2022-06-27 08:00:00|102.22|100.92|102.47|101.17|102.48|101.18|102.22|100.92|99
1656317100000|2022-06-27 08:05:00|102.49|101.19|102.56|101.26|102.57|101.27|102.45|101.15|67
1656317400000|2022-06-27 08:10:00|102.55|101.25|102.51|101.21|102.65|101.35|102.48|101.18|50
1656317700000|2022-06-27 08:15:00|102.54|101.24|102.41|101.11|102.59|101.29|102.37|101.07|45
1656318000000|2022-06-27 08:20:00|102.44|101.14|102.47|101.17|102.51|101.21|102.36|101.06|43
1656318300000|2022-06-27 08:25:00|102.46|101.16|102.5|101.2|102.54|101.24|102.46|101.16|16
1656318600000|2022-06-27 08:30:00|102.51|101.21|102.38|101.08|102.52|101.22|102.23|100.93|74
1656318900000|2022-06-27 08:35:00|102.37|101.07|102.58|101.28|102.89|101.59|102.33|101.03|140
1656319200000|2022-06-27 08:40:00|102.59|101.29|102.84|101.54|102.95|101.65|102.59|101.29|97
1656319500000|2022-06-27 08:45:00|102.88|101.58|102.91|101.61|102.95|101.65|102.81|101.51|107
1656319800000|2022-06-27 08:50:00|102.88|101.58|102.85|101.55|102.95|101.65|102.8|101.5|80
1656320100000|2022-06-27 08:55:00|102.84|101.54|102.86|101.56|103.07|101.77|102.8|101.5|121
1656320400000|2022-06-27 09:00:00|102.89|101.59|102.96|101.66|103.03|101.73|102.86|101.56|96
1656320700000|2022-06-27 09:05:00|102.95|101.65|103.21|101.91|103.23|101.93|102.88|101.58|80
1656321000000|2022-06-27 09:10:00|103.22|101.92|103.33|102.03|103.36|102.06|103.2|101.9|42
1656321300000|2022-06-27 09:15:00|103.32|102.02|102.93|101.63|103.32|102.02|102.93|101.63|88
1656321600000|2022-06-27 09:20:00|102.94|101.64|102.86|101.56|102.99|101.69|102.86|101.56|74
1656321900000|2022-06-27 09:25:00|102.83|101.53|102.8|101.5|102.9|101.6|102.79|101.49|56
1656322200000|2022-06-27 09:30:00|102.81|101.51|102.8|101.5|102.85|101.55|102.8|101.5|26
1656322500000|2022-06-27 09:35:00|102.82|101.52|103.03|101.73|103.04|101.74|102.8|101.5|86
1656322800000|2022-06-27 09:40:00|103.04|101.74|102.8|101.5|103.14|101.84|102.8|101.5|92
1656323100000|2022-06-27 09:45:00|102.82|101.52|102.79|101.49|102.9|101.6|102.77|101.47|73
1656323400000|2022-06-27 09:50:00|102.78|101.48|102.47|101.17|102.86|101.56|102.47|101.17|103
1656323700000|2022-06-27 09:55:00|102.49|101.19|102.37|101.07|102.6|101.3|102.37|101.07|34
1656324000000|2022-06-27 10:00:00|102.38|101.08|102.27|100.97|102.47|101.17|102.27|100.97|36
1656324300000|2022-06-27 10:05:00|102.25|100.95|102.17|100.87|102.32|101.02|102.17|100.87|63
1656324600000|2022-06-27 10:10:00|102.19|100.89|102.17|100.87|102.29|100.99|102.15|100.85|62
1656324900000|2022-06-27 10:15:00|102.16|100.86|102.82|101.52|102.85|101.55|102.16|100.86|80
1656325200000|2022-06-27 10:20:00|102.8|101.5|102.54|101.24|102.8|101.5|102.54|101.24|48
1656325500000|2022-06-27 10:25:00|102.57|101.27|102.56|101.26|102.65|101.35|102.55|101.25|39
1656325800000|2022-06-27 10:30:00|102.55|101.25|102.9|101.6|102.95|101.65|102.45|101.15|68
1656326100000|2022-06-27 10:35:00|102.89|101.59|102.84|101.54|102.91|101.61|102.73|101.43|53
1656326400000|2022-06-27 10:40:00|102.81|101.51|102.76|101.46|102.86|101.56|102.7|101.4|71
1656326700000|2022-06-27 10:45:00|102.77|101.47|102.74|101.44|102.92|101.62|102.71|101.41|71
1656327000000|2022-06-27 10:50:00|102.75|101.45|102.79|101.49|102.84|101.54|102.72|101.42|63
1656327300000|2022-06-27 10:55:00|102.8|101.5|102.87|101.57|102.9|101.6|102.77|101.47|85
1656327600000|2022-06-27 11:00:00|102.86|101.56|102.47|101.17|102.89|101.59|102.46|101.16|70
1656327900000|2022-06-27 11:05:00|102.48|101.18|102.45|101.15|102.48|101.18|102.27|100.97|71
1656328200000|2022-06-27 11:10:00|102.46|101.16|102.46|101.16|102.54|101.24|102.43|101.13|40
1656328500000|2022-06-27 11:15:00|102.48|101.18|102.55|101.25|102.57|101.27|102.46|101.16|60
1656328800000|2022-06-27 11:20:00|102.56|101.26|102.22|100.92|102.56|101.26|102.12|100.82|119
1656329100000|2022-06-27 11:25:00|102.23|100.93|102.13|100.83|102.28|100.98|102.01|100.71|122
1656329400000|2022-06-27 11:30:00|102.14|100.84|102.02|100.72|102.25|100.95|101.92|100.62|79
1656329700000|2022-06-27 11:35:00|102.03|100.73|102.06|100.76|102.13|100.83|101.95|100.65|89
1656330000000|2022-06-27 11:40:00|102.05|100.75|102.02|100.72|102.06|100.76|101.75|100.45|75
1656330300000|2022-06-27 11:45:00|102.01|100.71|102.12|100.82|102.35|101.05|101.95|100.65|137
1656330600000|2022-06-27 11:50:00|102.1|100.8|101.58|100.28|102.1|100.8|101.51|100.21|153
1656330900000|2022-06-27 11:55:00|101.59|100.29|101.15|99.85|101.6|100.3|101.06|99.76|150
1656331200000|2022-06-27 12:00:00|101.13|99.83|101.42|100.12|101.42|100.12|101.1|99.8|121
1656331500000|2022-06-27 12:05:00|101.45|100.15|101.61|100.31|101.63|100.33|101.25|99.95|101
1656331800000|2022-06-27 12:10:00|101.58|100.28|101.56|100.26|101.64|100.34|101.39|100.09|65
1656332100000|2022-06-27 12:15:00|101.55|100.25|101.41|100.11|101.61|100.31|101.33|100.03|94
1656332400000|2022-06-27 12:20:00|101.42|100.12|101.33|100.03|101.46|100.16|101.17|99.87|81
1656332700000|2022-06-27 12:25:00|101.34|100.04|101.41|100.11|101.44|100.14|101.19|99.89|70
1656333000000|2022-06-27 12:30:00|101.38|100.08|101.44|100.14|101.45|100.15|101.12|99.82|119
1656333300000|2022-06-27 12:35:00|101.41|100.11|101.31|100.01|101.53|100.23|101.31|100.01|63
1656333600000|2022-06-27 12:40:00|101.32|100.02|101.07|99.77|101.45|100.15|101.07|99.77|66
1656333900000|2022-06-27 12:45:00|101.08|99.78|100.94|99.64|101.17|99.87|100.85|99.55|139
1656334200000|2022-06-27 12:50:00|100.95|99.65|100.86|99.56|100.95|99.65|100.85|99.55|50
1656334500000|2022-06-27 12:55:00|100.87|99.57|101.49|100.19|101.5|100.2|100.85|99.55|112
1656334800000|2022-06-27 13:00:00|101.5|100.2|101.21|99.91|101.5|100.2|101.21|99.91|57
1656335100000|2022-06-27 13:05:00|101.19|99.89|101.9|100.6|101.9|100.6|101.19|99.89|73
1656335400000|2022-06-27 13:10:00|101.89|100.59|102.01|100.71|102.06|100.76|101.84|100.54|106
1656335700000|2022-06-27 13:15:00|102.02|100.72|101.92|100.62|102.07|100.77|101.92|100.62|63
1656336000000|2022-06-27 13:20:00|101.91|100.61|102|100.7|102.1|100.8|101.9|100.6|72
1656336300000|2022-06-27 13:25:00|101.99|100.69|102.1|100.8|102.28|100.98|101.99|100.69|84
1656336600000|2022-06-27 13:30:00|102.09|100.79|101.02|99.72|102.19|100.89|101.01|99.71|282
1656336900000|2022-06-27 13:35:00|101.01|99.71|100.91|99.61|101.17|99.87|100.81|99.51|291
1656337200000|2022-06-27 13:40:00|100.92|99.62|99.89|98.59|100.92|99.62|99.46|98.16|292
1656337500000|2022-06-27 13:45:00|99.88|98.58|99.14|97.84|99.92|98.62|98.97|97.67|323
1656337800000|2022-06-27 13:50:00|99.13|97.83|99.56|98.26|99.61|98.31|99.03|97.73|211
1656338100000|2022-06-27 13:55:00|99.55|98.25|99.15|97.85|99.6|98.3|99.05|97.75|195
1656338400000|2022-06-27 14:00:00|99.16|97.86|98.97|97.67|99.19|97.89|98.3|97|428
1656338700000|2022-06-27 14:05:00|98.96|97.66|98.83|97.53|99.12|97.82|98.45|97.15|318
1656339000000|2022-06-27 14:10:00|98.82|97.52|98.84|97.54|98.89|97.59|98.44|97.14|241
1656339300000|2022-06-27 14:15:00|98.86|97.56|98.74|97.44|99.09|97.79|98.35|97.05|247
1656339600000|2022-06-27 14:20:00|98.76|97.46|98.36|97.06|98.76|97.46|98.33|97.03|203
1656339900000|2022-06-27 14:25:00|98.37|97.07|98.43|97.13|98.6|97.3|98.26|96.96|202
1656340200000|2022-06-27 14:30:00|98.42|97.12|98.73|97.43|98.8|97.5|98.38|97.08|118
1656340500000|2022-06-27 14:35:00|98.78|97.48|98.53|97.23|98.84|97.54|98.51|97.21|106
1656340800000|2022-06-27 14:40:00|98.48|97.18|98.52|97.22|98.52|97.22|98.25|96.95|174
1656341100000|2022-06-27 14:45:00|98.51|97.21|99|97.7|99.08|97.78|98.34|97.04|220
1656341400000|2022-06-27 14:50:00|99.02|97.72|99.03|97.73|99.12|97.82|98.94|97.64|104
1656341700000|2022-06-27 14:55:00|99.02|97.72|99.23|97.93|99.33|98.03|99.02|97.72|116
1656342000000|2022-06-27 15:00:00|99.24|97.94|99.05|97.75|99.32|98.02|99.04|97.74|113
1656342300000|2022-06-27 15:05:00|99.04|97.74|98.73|97.43|99.04|97.74|98.71|97.41|172
1656342600000|2022-06-27 15:10:00|98.72|97.42|98.72|97.42|98.83|97.53|98.66|97.36|107
1656342900000|2022-06-27 15:15:00|98.71|97.41|98.5|97.2|98.86|97.56|98.42|97.12|123
1656343200000|2022-06-27 15:20:00|98.49|97.19|98.8|97.5|98.84|97.54|98.35|97.05|114
1656343500000|2022-06-27 15:25:00|98.81|97.51|98.83|97.53|98.92|97.62|98.72|97.42|115
1656343800000|2022-06-27 15:30:00|98.84|97.54|99.1|97.8|99.22|97.92|98.82|97.52|105
1656344100000|2022-06-27 15:35:00|99.11|97.81|99.13|97.83|99.17|97.87|99.03|97.73|80
1656344400000|2022-06-27 15:40:00|99.11|97.81|99.19|97.89|99.28|97.98|99.1|97.8|106
1656344700000|2022-06-27 15:45:00|99.21|97.91|99.22|97.92|99.47|98.17|99.16|97.86|106
1656345000000|2022-06-27 15:50:00|99.2|97.9|99.09|97.79|99.21|97.91|98.95|97.65|139
1656345300000|2022-06-27 15:55:00|99.1|97.8|99.01|97.71|99.15|97.85|98.93|97.63|98
1656345600000|2022-06-27 16:00:00|98.96|97.66|98.49|97.19|99.07|97.77|98.38|97.08|139
1656345900000|2022-06-27 16:05:00|98.52|97.22|98.42|97.12|98.6|97.3|98.4|97.1|101
1656346200000|2022-06-27 16:10:00|98.41|97.11|98.17|96.87|98.42|97.12|98.09|96.79|155
1656346500000|2022-06-27 16:15:00|98.15|96.85|98.5|97.2|98.5|97.2|98.04|96.74|94
1656346800000|2022-06-27 16:20:00|98.49|97.19|98.06|96.76|98.49|97.19|98.06|96.76|77
1656347100000|2022-06-27 16:25:00|98.05|96.75|98.21|96.91|98.37|97.07|98.05|96.75|136
1656347400000|2022-06-27 16:30:00|98.2|96.9|98.28|96.98|98.42|97.12|98.02|96.72|97
1656347700000|2022-06-27 16:35:00|98.27|96.97|98.85|97.55|98.85|97.55|98.25|96.95|91
1656348000000|2022-06-27 16:40:00|98.84|97.54|98.93|97.63|98.96|97.66|98.74|97.44|60
1656348300000|2022-06-27 16:45:00|98.95|97.65|99.11|97.81|99.22|97.92|98.83|97.53|102
1656348600000|2022-06-27 16:50:00|99.09|97.79|99|97.7|99.21|97.91|98.99|97.69|102
1656348900000|2022-06-27 16:55:00|98.98|97.68|98.73|97.43|98.98|97.68|98.52|97.22|126
1656349200000|2022-06-27 17:00:00|98.72|97.42|98.48|97.18|98.78|97.48|98.4|97.1|125
1656349500000|2022-06-27 17:05:00|98.47|97.17|98.59|97.29|98.6|97.3|98.31|97.01|80
1656349800000|2022-06-27 17:10:00|98.58|97.28|98.63|97.33|98.65|97.35|98.58|97.28|16
1656350100000|2022-06-27 17:15:00|98.62|97.32|98.69|97.39|98.69|97.39|98.4|97.1|108
1656350400000|2022-06-27 17:20:00|98.64|97.34|98.86|97.56|99|97.7|98.54|97.24|55
1656350700000|2022-06-27 17:25:00|98.87|97.57|98.53|97.23|99|97.7|98.44|97.14|108
1656351000000|2022-06-27 17:30:00|98.52|97.22|99.43|98.13|99.98|98.68|98.41|97.11|325
1656351300000|2022-06-27 17:35:00|99.44|98.14|98.86|97.56|99.46|98.16|98.32|97.02|281
1656351600000|2022-06-27 17:40:00|98.85|97.55|98.96|97.66|99.25|97.95|98.76|97.46|190
1656351900000|2022-06-27 17:45:00|98.97|97.67|99.31|98.01|99.46|98.16|98.38|97.08|185
1656352200000|2022-06-27 17:50:00|99.25|97.95|99.01|97.71|99.65|98.35|98.43|97.13|390
1656352500000|2022-06-27 17:55:00|98.97|97.67|99.07|97.77|99.38|98.08|98.95|97.65|154
1656352800000|2022-06-27 18:00:00|99.06|97.76|99.02|97.72|99.08|97.78|98.79|97.49|122
1656353100000|2022-06-27 18:05:00|99.01|97.71|97.85|96.55|99.01|97.71|97.46|96.16|209
1656353400000|2022-06-27 18:10:00|97.84|96.54|98.63|97.33|99.14|97.84|97.83|96.53|320
1656353700000|2022-06-27 18:15:00|98.61|97.31|99.36|98.06|99.48|98.18|98.61|97.31|346
1656354000000|2022-06-27 18:20:00|99.35|98.05|99.35|98.05|99.51|98.21|99.23|97.93|215
1656354300000|2022-06-27 18:25:00|99.34|98.04|99.58|98.28|99.85|98.55|99.33|98.03|189
1656354600000|2022-06-27 18:30:00|99.59|98.29|99.88|98.58|99.97|98.67|99.58|98.28|156
1656354900000|2022-06-27 18:35:00|99.89|98.59|99.75|98.45|99.9|98.6|99.4|98.1|118
1656355200000|2022-06-27 18:40:00|99.76|98.46|99.47|98.17|99.77|98.47|99.37|98.07|71
1656355500000|2022-06-27 18:45:00|99.46|98.16|99.25|97.95|99.46|98.16|99.17|97.87|106
1656355800000|2022-06-27 18:50:00|99.24|97.94|98.96|97.66|99.24|97.94|98.88|97.58|134
1656356100000|2022-06-27 18:55:00|98.95|97.65|99.07|97.77|99.17|97.87|98.95|97.65|76
1656356400000|2022-06-27 19:00:00|99.06|97.76|98.56|97.26|99.06|97.76|98.42|97.12|126
1656356700000|2022-06-27 19:05:00|98.55|97.25|98.39|97.09|98.63|97.33|98.36|97.06|167
1656357000000|2022-06-27 19:10:00|98.38|97.08|98.26|96.96|98.55|97.25|98.21|96.91|165
1656357300000|2022-06-27 19:15:00|98.25|96.95|98.28|96.98|98.3|97|98.11|96.81|137
1656357600000|2022-06-27 19:20:00|98.29|96.99|98.21|96.91|98.32|97.02|98.19|96.89|57
1656357900000|2022-06-27 19:25:00|98.22|96.92|98.8|97.5|98.81|97.51|98.22|96.92|121
1656358200000|2022-06-27 19:30:00|98.79|97.49|98.75|97.45|98.87|97.57|98.68|97.38|129
1656358500000|2022-06-27 19:35:00|98.76|97.46|98.55|97.25|98.77|97.47|98.36|97.06|76
1656358800000|2022-06-27 19:40:00|98.56|97.26|98.83|97.53|98.93|97.63|98.49|97.19|119
1656359100000|2022-06-27 19:45:00|98.82|97.52|99.01|97.71|99.07|97.77|98.77|97.47|145
1656359400000|2022-06-27 19:50:00|98.98|97.68|98.98|97.68|99.04|97.74|98.81|97.51|147
1656359700000|2022-06-27 19:55:00|98.99|97.69|98.96|97.66|99.16|97.86|98.95|97.65|107
1656360000000|2022-06-27 20:00:00|98.97|97.67|99.21|97.91|99.25|97.95|98.97|97.67|98
1656360300000|2022-06-27 20:05:00|99.2|97.9|99.25|97.95|99.31|98.01|98.94|97.64|65
1656360600000|2022-06-27 20:10:00|99.28|97.98|99.23|97.93|99.36|98.06|99.23|97.93|46
1656360900000|2022-06-27 20:15:00|99.22|97.92|99.31|98.01|99.32|98.02|99.14|97.84|44
1656361200000|2022-06-27 20:20:00|99.33|98.03|99.13|97.83|99.37|98.07|99.12|97.82|49
1656361500000|2022-06-27 20:25:00|99.14|97.84|99.34|98.04|99.43|98.13|99.12|97.82|40
1656361800000|2022-06-27 20:30:00|99.35|98.05|99.08|97.78|99.35|98.05|99.08|97.78|48
1656362100000|2022-06-27 20:35:00|99.07|97.77|99.07|97.77|99.17|97.87|98.92|97.62|92
1656362400000|2022-06-27 20:40:00|99.06|97.76|99.24|97.94|99.32|98.02|99.05|97.75|32
1656362700000|2022-06-27 20:45:00|99.23|97.93|99.15|97.85|99.23|97.93|99.14|97.84|47
1656363000000|2022-06-27 20:50:00|99.16|97.86|99.18|97.88|99.19|97.89|99.15|97.85|44
1656363300000|2022-06-27 20:55:00|99.17|97.87|99.13|97.83|99.17|97.87|98.98|97.68|88
1656363600000|2022-06-27 21:00:00|99.12|97.82|99.11|97.81|99.14|97.84|99.03|97.73|40
1656363900000|2022-06-27 21:05:00|99.1|97.8|99.15|97.85|99.22|97.92|99.09|97.79|44
1656364200000|2022-06-27 21:10:00|99.16|97.86|99.65|98.35|99.79|98.49|99.15|97.85|77
1656364500000|2022-06-27 21:15:00|99.64|98.34|99.72|98.42|99.78|98.48|99.61|98.31|52
1656364800000|2022-06-27 21:20:00|99.71|98.41|99.52|98.22|99.71|98.41|99.51|98.21|41
1656365100000|2022-06-27 21:25:00|99.56|98.26|99.6|98.3|99.69|98.39|99.56|98.26|41
1656365400000|2022-06-27 21:30:00|99.59|98.29|99.66|98.36|99.66|98.36|99.56|98.26|80
1656365700000|2022-06-27 21:35:00|99.65|98.35|99.57|98.27|99.66|98.36|99.56|98.26|119
1656366000000|2022-06-27 21:40:00|99.56|98.26|99.12|97.82|99.57|98.27|99.11|97.81|111
1656366300000|2022-06-27 21:45:00|99.13|97.83|99.33|98.03|99.33|98.03|98.96|97.66|127
1656366600000|2022-06-27 21:50:00|99.32|98.02|99.24|97.94|99.33|98.03|99.22|97.92|47
1656366900000|2022-06-27 21:55:00|99.23|97.93|99.18|97.88|99.24|97.94|99.14|97.84|50
1656367200000|2022-06-27 22:00:00|99.17|97.87|99.2|97.9|99.24|97.94|99.03|97.73|60
1656367500000|2022-06-27 22:05:00|99.19|97.89|99.5|98.2|99.5|98.2|99.19|97.89|48
1656367800000|2022-06-27 22:10:00|99.53|98.23|100.16|98.86|100.37|99.07|99.52|98.22|144
1656368100000|2022-06-27 22:15:00|100.17|98.87|99.91|98.61|100.33|99.03|99.85|98.55|289
1656368400000|2022-06-27 22:20:00|99.92|98.62|100.08|98.78|100.3|99|99.85|98.55|137
1656368700000|2022-06-27 22:25:00|100.07|98.77|99.48|98.18|100.08|98.78|99.44|98.14|145
1656369000000|2022-06-27 22:30:00|99.47|98.17|99.24|97.94|99.62|98.32|99.14|97.84|98
1656369300000|2022-06-27 22:35:00|99.25|97.95|99.32|98.02|99.33|98.03|99.12|97.82|96
1656369600000|2022-06-27 22:40:00|99.34|98.04|99.55|98.25|99.55|98.25|99.23|97.93|89
1656369900000|2022-06-27 22:45:00|99.54|98.24|99.73|98.43|99.77|98.47|99.54|98.24|66
1656370200000|2022-06-27 22:50:00|99.72|98.42|99.34|98.04|99.74|98.44|99.33|98.03|98
1656370500000|2022-06-27 22:55:00|99.32|98.02|99.15|97.85|99.45|98.15|99.13|97.83|107
1656370800000|2022-06-27 23:00:00|99.2|97.9|99.3|98|99.36|98.06|99.18|97.88|70
1656371100000|2022-06-27 23:05:00|99.28|97.98|99.42|98.12|99.55|98.25|99.28|97.98|69
1656371400000|2022-06-27 23:10:00|99.43|98.13|99.59|98.29|99.6|98.3|99.42|98.12|62
1656371700000|2022-06-27 23:15:00|99.6|98.3|99.6|98.3|99.65|98.35|99.56|98.26|41
1656372000000|2022-06-27 23:20:00|99.55|98.25|99.26|97.96|99.57|98.27|99.24|97.94|30
1656372300000|2022-06-27 23:25:00|99.27|97.97|99.57|98.27|99.67|98.37|99.27|97.97|122
1656372600000|2022-06-27 23:30:00|99.56|98.26|98.9|97.6|99.58|98.28|98.84|97.54|221
1656372900000|2022-06-27 23:35:00|98.91|97.61|98.8|97.5|98.99|97.69|98.8|97.5|82
1656373200000|2022-06-27 23:40:00|98.82|97.52|98.82|97.52|98.89|97.59|98.8|97.5|44
1656373500000|2022-06-27 23:45:00|98.81|97.51|99.31|98.01|99.36|98.06|98.8|97.5|159
1656373800000|2022-06-27 23:50:00|99.33|98.03|99.2|97.9|99.33|98.03|99.16|97.86|56
1656374100000|2022-06-27 23:55:00|99.19|97.89|99.12|97.82|99.19|97.89|98.89|97.59|124
1656374400000|2022-06-28 00:00:00|99.14|97.84|99.27|97.97|99.39|98.09|98.95|97.65|199
1656374700000|2022-06-28 00:05:00|99.26|97.96|99.56|98.26|99.56|98.26|99.19|97.89|182
1656375000000|2022-06-28 00:10:00|99.55|98.25|100|98.7|100.05|98.75|99.55|98.25|154
1656375300000|2022-06-28 00:15:00|99.98|98.68|99.95|98.65|100.03|98.73|99.84|98.54|81
1656375600000|2022-06-28 00:20:00|99.98|98.68|99.93|98.63|100.05|98.75|99.64|98.34|101
1656375900000|2022-06-28 00:25:00|99.94|98.64|99.84|98.54|100.04|98.74|99.8|98.5|103
1656376200000|2022-06-28 00:30:00|99.83|98.53|99.57|98.27|99.83|98.53|99.42|98.12|102
1656376500000|2022-06-28 00:35:00|99.56|98.26|98.88|97.58|99.56|98.26|98.81|97.51|138
1656376800000|2022-06-28 00:40:00|98.86|97.56|98.63|97.33|98.92|97.62|98.5|97.2|146
1656377100000|2022-06-28 00:45:00|98.62|97.32|98.64|97.34|98.91|97.61|98.55|97.25|152
1656377400000|2022-06-28 00:50:00|98.63|97.33|98.65|97.35|98.68|97.38|98.46|97.16|108
1656377700000|2022-06-28 00:55:00|98.64|97.34|98.77|97.47|98.83|97.53|98.54|97.24|90
1656378000000|2022-06-28 01:00:00|98.76|97.46|99.02|97.72|99.05|97.75|98.74|97.44|100
1656378300000|2022-06-28 01:05:00|99.03|97.73|98.96|97.66|99.04|97.74|98.85|97.55|65
1656378600000|2022-06-28 01:10:00|98.95|97.65|99.03|97.73|99.11|97.81|98.72|97.42|132
1656378900000|2022-06-28 01:15:00|99.02|97.72|98.84|97.54|99.02|97.72|98.82|97.52|80
1656379200000|2022-06-28 01:20:00|98.83|97.53|98.2|96.9|98.84|97.54|98.15|96.85|149
1656379500000|2022-06-28 01:25:00|98.19|96.89|97.83|96.53|98.47|97.17|97.77|96.47|173
1656379800000|2022-06-28 01:30:00|97.82|96.52|97.62|96.32|97.9|96.6|97.33|96.03|192
1656380100000|2022-06-28 01:35:00|97.61|96.31|97.72|96.42|98|96.7|97.61|96.31|174
1656380400000|2022-06-28 01:40:00|97.67|96.37|97.57|96.27|97.82|96.52|97.42|96.12|179
1656380700000|2022-06-28 01:45:00|97.56|96.26|97.43|96.13|97.68|96.38|97.42|96.12|134
1656381000000|2022-06-28 01:50:00|97.4|96.1|97.2|95.9|97.48|96.18|96.92|95.62|301
1656381300000|2022-06-28 01:55:00|97.22|95.92|96.8|95.5|97.22|95.92|96.37|95.07|303
1656381600000|2022-06-28 02:00:00|96.79|95.49|96.88|95.58|96.89|95.59|96.51|95.21|219
1656381900000|2022-06-28 02:05:00|96.92|95.62|96.64|95.34|97.08|95.78|96.64|95.34|166
1656382200000|2022-06-28 02:10:00|96.65|95.35|96.46|95.16|96.66|95.36|96.21|94.91|252
1656382500000|2022-06-28 02:15:00|96.45|95.15|96.3|95|96.76|95.46|96.17|94.87|239
1656382800000|2022-06-28 02:20:00|96.31|95.01|96.33|95.03|96.42|95.12|96.15|94.85|156
1656383100000|2022-06-28 02:25:00|96.34|95.04|96.42|95.12|96.62|95.32|96.29|94.99|154
1656383400000|2022-06-28 02:30:00|96.43|95.13|96.51|95.21|96.52|95.22|96.16|94.86|132
1656383700000|2022-06-28 02:35:00|96.52|95.22|96.39|95.09|96.74|95.44|96.39|95.09|109
1656384000000|2022-06-28 02:40:00|96.38|95.08|96.29|94.99|96.47|95.17|96.13|94.83|192
1656384300000|2022-06-28 02:45:00|96.3|95|96.51|95.21|96.55|95.25|96.1|94.8|169
1656384600000|2022-06-28 02:50:00|96.52|95.22|96.63|95.33|96.7|95.4|96.48|95.18|106
1656384900000|2022-06-28 02:55:00|96.65|95.35|96.62|95.32|96.65|95.35|96.55|95.25|38
1656385200000|2022-06-28 03:00:00|96.61|95.31|96.65|95.35|96.66|95.36|96.52|95.22|63
1656385500000|2022-06-28 03:05:00|96.66|95.36|96.84|95.54|96.98|95.68|96.63|95.33|121
1656385800000|2022-06-28 03:10:00|96.85|95.55|97|95.7|97.05|95.75|96.8|95.5|103
1656386100000|2022-06-28 03:15:00|97.02|95.72|96.93|95.63|97.1|95.8|96.82|95.52|96
1656386400000|2022-06-28 03:20:00|96.92|95.62|96.86|95.56|96.94|95.64|96.67|95.37|96
1656386700000|2022-06-28 03:25:00|96.87|95.57|97.14|95.84|97.16|95.86|96.83|95.53|89
1656387000000|2022-06-28 03:30:00|97.16|95.86|97.24|95.94|97.41|96.11|97.12|95.82|94
1656387300000|2022-06-28 03:35:00|97.22|95.92|97.51|96.21|97.52|96.22|97.16|95.86|108
1656387600000|2022-06-28 03:40:00|97.48|96.18|97.34|96.04|97.48|96.18|97.24|95.94|60
1656387900000|2022-06-28 03:45:00|97.33|96.03|97.28|95.98|97.34|96.04|97.13|95.83|100
1656388200000|2022-06-28 03:50:00|97.27|95.97|97.37|96.07|97.4|96.1|97.27|95.97|36
1656388500000|2022-06-28 03:55:00|97.36|96.06|97.34|96.04|97.44|96.14|97.34|96.04|73
1656388800000|2022-06-28 04:00:00|97.35|96.05|97.4|96.1|97.6|96.3|97.34|96.04|104
1656389100000|2022-06-28 04:05:00|97.42|96.12|97.26|95.96|97.53|96.23|97.16|95.86|96
1656389400000|2022-06-28 04:10:00|97.25|95.95|97.24|95.94|97.33|96.03|97.21|95.91|48
1656389700000|2022-06-28 04:15:00|97.25|95.95|97.41|96.11|97.41|96.11|97.22|95.92|58
1656390000000|2022-06-28 04:20:00|97.4|96.1|97.67|96.37|97.67|96.37|97.37|96.07|85
1656390300000|2022-06-28 04:25:00|97.68|96.38|97.55|96.25|97.83|96.53|97.5|96.2|78
1656390600000|2022-06-28 04:30:00|97.56|96.26|97.59|96.29|97.61|96.31|97.47|96.17|73
1656390900000|2022-06-28 04:35:00|97.6|96.3|97.63|96.33|97.66|96.36|97.6|96.3|20
1656391200000|2022-06-28 04:40:00|97.62|96.32|97.65|96.35|97.73|96.43|97.55|96.25|95
1656391500000|2022-06-28 04:45:00|97.66|96.36|97.74|96.44|97.82|96.52|97.63|96.33|69
1656391800000|2022-06-28 04:50:00|97.78|96.48|97.83|96.53|97.83|96.53|97.72|96.42|88
1656392100000|2022-06-28 04:55:00|97.82|96.52|97.78|96.48|97.91|96.61|97.76|96.46|71
1656392400000|2022-06-28 05:00:00|97.79|96.49|97.76|96.46|97.9|96.6|97.72|96.42|73
1656392700000|2022-06-28 05:05:00|97.77|96.47|97.74|96.44|97.83|96.53|97.69|96.39|52
1656393000000|2022-06-28 05:10:00|97.73|96.43|97.47|96.17|97.75|96.45|97.44|96.14|64
1656393300000|2022-06-28 05:15:00|97.48|96.18|97.84|96.54|97.84|96.54|97.48|96.18|95
1656393600000|2022-06-28 05:20:00|97.85|96.55|98.04|96.74|98.07|96.77|97.83|96.53|119
1656393900000|2022-06-28 05:25:00|98.03|96.73|98.01|96.71|98.19|96.89|97.9|96.6|120
1656394200000|2022-06-28 05:30:00|98.02|96.72|97.87|96.57|98.07|96.77|97.81|96.51|96
1656394500000|2022-06-28 05:35:00|97.88|96.58|98.01|96.71|98.07|96.77|97.84|96.54|90
1656394800000|2022-06-28 05:40:00|98.03|96.73|97.91|96.61|98.03|96.73|97.83|96.53|71
1656395100000|2022-06-28 05:45:00|97.92|96.62|97.81|96.51|97.97|96.67|97.76|96.46|74
1656395400000|2022-06-28 05:50:00|97.82|96.52|97.75|96.45|97.84|96.54|97.72|96.42|71
1656395700000|2022-06-28 05:55:00|97.76|96.46|97.68|96.38|97.93|96.63|97.63|96.33|104
1656396000000|2022-06-28 06:00:00|97.69|96.39|98.22|96.92|98.22|96.92|97.69|96.39|115
1656396300000|2022-06-28 06:05:00|98.21|96.91|98.14|96.84|98.27|96.97|98.08|96.78|98
1656396600000|2022-06-28 06:10:00|98.15|96.85|98.33|97.03|98.44|97.14|98.14|96.84|90
1656396900000|2022-06-28 06:15:00|98.34|97.04|98.28|96.98|98.48|97.18|98.28|96.98|61
1656397200000|2022-06-28 06:20:00|98.27|96.97|98.36|97.06|98.41|97.11|98.27|96.97|90
1656397500000|2022-06-28 06:25:00|98.35|97.05|98.79|97.49|98.88|97.58|98.33|97.03|146
1656397800000|2022-06-28 06:30:00|98.81|97.51|98.87|97.57|98.92|97.62|98.77|97.47|50
1656398100000|2022-06-28 06:35:00|98.9|97.6|98.87|97.57|99.05|97.75|98.72|97.42|123
1656398400000|2022-06-28 06:40:00|98.86|97.56|98.84|97.54|99.02|97.72|98.82|97.52|68
1656398700000|2022-06-28 06:45:00|98.85|97.55|99.02|97.72|99.03|97.73|98.85|97.55|62
1656399000000|2022-06-28 06:50:00|99.03|97.73|99.07|97.77|99.12|97.82|98.94|97.64|42
1656399300000|2022-06-28 06:55:00|99.09|97.79|99.02|97.72|99.13|97.83|98.96|97.66|81
1656399600000|2022-06-28 07:00:00|99.03|97.73|99.44|98.14|99.47|98.17|99.01|97.71|89
1656399900000|2022-06-28 07:05:00|99.43|98.13|99.34|98.04|99.57|98.27|99.34|98.04|109
1656400200000|2022-06-28 07:10:00|99.33|98.03|99.44|98.14|99.51|98.21|99.32|98.02|86
1656400500000|2022-06-28 07:15:00|99.43|98.13|99.51|98.21|99.52|98.22|99.42|98.12|69
1656400800000|2022-06-28 07:20:00|99.5|98.2|99.57|98.27|99.57|98.27|99.42|98.12|62
1656401100000|2022-06-28 07:25:00|99.58|98.28|99.22|97.92|99.58|98.28|99.15|97.85|92
1656401400000|2022-06-28 07:30:00|99.23|97.93|99.55|98.25|99.56|98.26|99.22|97.92|89
1656401700000|2022-06-28 07:35:00|99.54|98.24|99.82|98.52|99.85|98.55|99.5|98.2|101
1656402000000|2022-06-28 07:40:00|99.85|98.55|99.4|98.1|100.08|98.78|99.35|98.05|236
1656402300000|2022-06-28 07:45:00|99.41|98.11|99.18|97.88|99.51|98.21|99.08|97.78|193
1656402600000|2022-06-28 07:50:00|99.17|97.87|99.17|97.87|99.27|97.97|99.12|97.82|97
1656402900000|2022-06-28 07:55:00|99.18|97.88|99.25|97.95|99.35|98.05|99.16|97.86|69
1656403200000|2022-06-28 08:00:00|99.28|97.98|99.34|98.04|99.47|98.17|99.25|97.95|87
1656403500000|2022-06-28 08:05:00|99.35|98.05|99.06|97.76|99.42|98.12|99.04|97.74|120
1656403800000|2022-06-28 08:10:00|99.05|97.75|99.16|97.86|99.34|98.04|99.05|97.75|41
1656404100000|2022-06-28 08:15:00|99.18|97.88|99.03|97.73|99.18|97.88|98.94|97.64|98
1656404400000|2022-06-28 08:20:00|99.04|97.74|99.14|97.84|99.19|97.89|99.04|97.74|69
1656404700000|2022-06-28 08:25:00|99.13|97.83|99.14|97.84|99.16|97.86|99.07|97.77|79
1656405000000|2022-06-28 08:30:00|99.16|97.86|99.19|97.89|99.25|97.95|99.13|97.83|91
1656405300000|2022-06-28 08:35:00|99.18|97.88|99.49|98.19|99.56|98.26|99.15|97.85|36
1656405600000|2022-06-28 08:40:00|99.48|98.18|99.5|98.2|99.55|98.25|99.44|98.14|48
1656405900000|2022-06-28 08:45:00|99.55|98.25|100.08|98.78|100.23|98.93|99.55|98.25|279
1656406200000|2022-06-28 08:50:00|100.09|98.79|100.32|99.02|100.48|99.18|100.09|98.79|134
1656406500000|2022-06-28 08:55:00|100.33|99.03|100.35|99.05|100.61|99.31|100.24|98.94|184
1656406800000|2022-06-28 09:00:00|100.39|99.09|100.62|99.32|100.68|99.38|100.37|99.07|153
1656407100000|2022-06-28 09:05:00|100.63|99.33|100.75|99.45|100.88|99.58|100.62|99.32|134
1656407400000|2022-06-28 09:10:00|100.78|99.48|100.62|99.32|100.8|99.5|100.62|99.32|85
1656407700000|2022-06-28 09:15:00|100.63|99.33|100.67|99.37|100.67|99.37|100.58|99.28|45
1656408000000|2022-06-28 09:20:00|100.7|99.4|100.53|99.23|100.89|99.59|100.52|99.22|96
1656408300000|2022-06-28 09:25:00|100.52|99.22|100.35|99.05|100.59|99.29|100.33|99.03|129
1656408600000|2022-06-28 09:30:00|100.37|99.07|100.45|99.15|100.52|99.22|100.22|98.92|116
1656408900000|2022-06-28 09:35:00|100.44|99.14|100.41|99.11|100.45|99.15|100.35|99.05|100
1656409200000|2022-06-28 09:40:00|100.39|99.09|100.18|98.88|100.41|99.11|100.12|98.82|118
1656409500000|2022-06-28 09:45:00|100.17|98.87|100.22|98.92|100.25|98.95|100.03|98.73|95
1656409800000|2022-06-28 09:50:00|100.2|98.9|100.14|98.84|100.24|98.94|100.11|98.81|59
1656410100000|2022-06-28 09:55:00|100.13|98.83|100.04|98.74|100.18|98.88|100.04|98.74|103
1656410400000|2022-06-28 10:00:00|100.05|98.75|99.97|98.67|100.12|98.82|99.95|98.65|127
1656410700000|2022-06-28 10:05:00|99.96|98.66|99.96|98.66|100.02|98.72|99.93|98.63|56
1656411000000|2022-06-28 10:10:00|99.94|98.64|99.94|98.64|100.04|98.74|99.93|98.63|59
1656411300000|2022-06-28 10:15:00|99.95|98.65|99.96|98.66|100.02|98.72|99.83|98.53|156
1656411600000|2022-06-28 10:20:00|99.97|98.67|99.94|98.64|100.17|98.87|99.93|98.63|123
1656411900000|2022-06-28 10:25:00|99.95|98.65|100.1|98.8|100.12|98.82|99.93|98.63|70
1656412200000|2022-06-28 10:30:00|100.11|98.81|100.21|98.91|100.24|98.94|100.06|98.76|29
1656412500000|2022-06-28 10:35:00|100.17|98.87|100.02|98.72|100.17|98.87|99.99|98.69|27
1656412800000|2022-06-28 10:40:00|100.03|98.73|99.68|98.38|100.12|98.82|99.68|98.38|75
1656413100000|2022-06-28 10:45:00|99.67|98.37|99.85|98.55|99.93|98.63|99.67|98.37|143
1656413400000|2022-06-28 10:50:00|99.86|98.56|99.93|98.63|100.04|98.74|99.84|98.54|106
1656413700000|2022-06-28 10:55:00|99.92|98.62|99.85|98.55|99.93|98.63|99.85|98.55|42
1656414000000|2022-06-28 11:00:00|99.87|98.57|99.55|98.25|99.95|98.65|99.46|98.16|156
1656414300000|2022-06-28 11:05:00|99.56|98.26|99.61|98.31|99.68|98.38|99.37|98.07|130
1656414600000|2022-06-28 11:10:00|99.62|98.32|99.98|98.68|99.99|98.69|99.62|98.32|107
1656414900000|2022-06-28 11:15:00|99.99|98.69|99.79|98.49|100.13|98.83|99.79|98.49|115
1656415200000|2022-06-28 11:20:00|99.81|98.51|99.96|98.66|100.01|98.71|99.75|98.45|90
1656415500000|2022-06-28 11:25:00|99.99|98.69|100.15|98.85|100.2|98.9|99.96|98.66|115
1656415800000|2022-06-28 11:30:00|100.16|98.86|100.27|98.97|100.43|99.13|100.06|98.76|116
1656416100000|2022-06-28 11:35:00|100.28|98.98|100.18|98.88|100.3|99|100.14|98.84|104
1656416400000|2022-06-28 11:40:00|100.2|98.9|100.07|98.77|100.2|98.9|99.98|98.68|66
1656416700000|2022-06-28 11:45:00|100.09|98.79|100.2|98.9|100.21|98.91|100.06|98.76|88
1656417000000|2022-06-28 11:50:00|100.22|98.92|100.09|98.79|100.22|98.92|99.85|98.55|148
1656417300000|2022-06-28 11:55:00|100.1|98.8|99.85|98.55|100.1|98.8|99.77|98.47|112
1656417600000|2022-06-28 12:00:00|99.87|98.57|99.98|98.68|100.01|98.71|99.84|98.54|94
1656417900000|2022-06-28 12:05:00|100|98.7|100.27|98.97|100.29|98.99|99.98|98.68|85
1656418200000|2022-06-28 12:10:00|100.28|98.98|100.55|99.25|100.56|99.26|100.27|98.97|88
1656418500000|2022-06-28 12:15:00|100.56|99.26|100.66|99.36|100.94|99.64|100.56|99.26|104
1656418800000|2022-06-28 12:20:00|100.67|99.37|100.12|98.82|100.81|99.51|100.08|98.78|121
1656419100000|2022-06-28 12:25:00|100.13|98.83|100.29|98.99|100.44|99.14|99.96|98.66|161
1656419400000|2022-06-28 12:30:00|100.27|98.97|100.27|98.97|100.41|99.11|100.02|98.72|168
1656419700000|2022-06-28 12:35:00|100.28|98.98|100.48|99.18|100.63|99.33|100.24|98.94|182
1656420000000|2022-06-28 12:40:00|100.47|99.17|100.54|99.24|100.6|99.3|100.43|99.13|85
1656420300000|2022-06-28 12:45:00|100.59|99.29|100.33|99.03|100.61|99.31|100.31|99.01|90
1656420600000|2022-06-28 12:50:00|100.32|99.02|100.28|98.98|100.34|99.04|100.22|98.92|43
1656420900000|2022-06-28 12:55:00|100.31|99.01|100.19|98.89|100.41|99.11|100.19|98.89|56
1656421200000|2022-06-28 13:00:00|100.17|98.87|100.25|98.95|100.3|99|100.17|98.87|103
1656421500000|2022-06-28 13:05:00|100.24|98.94|100.31|99.01|100.33|99.03|100.13|98.83|102
1656421800000|2022-06-28 13:10:00|100.32|99.02|100.43|99.13|100.48|99.18|100.08|98.78|148
1656422100000|2022-06-28 13:15:00|100.42|99.12|100.52|99.22|100.65|99.35|100.42|99.12|91
1656422400000|2022-06-28 13:20:00|100.53|99.23|100.54|99.24|100.65|99.35|100.5|99.2|78
1656422700000|2022-06-28 13:25:00|100.57|99.27|100.49|99.19|100.6|99.3|100.48|99.18|81
1656423000000|2022-06-28 13:30:00|100.48|99.18|100.49|99.19|101|99.7|100.42|99.12|307
1656423300000|2022-06-28 13:35:00|100.52|99.22|100.82|99.52|100.85|99.55|100.45|99.15|222
1656423600000|2022-06-28 13:40:00|100.81|99.51|100.92|99.62|100.96|99.66|100.72|99.42|189
1656423900000|2022-06-28 13:45:00|100.93|99.63|100.94|99.64|100.97|99.67|100.61|99.31|154
1656424200000|2022-06-28 13:50:00|100.92|99.62|100.86|99.56|101.01|99.71|100.81|99.51|86
1656424500000|2022-06-28 13:55:00|100.89|99.59|100.72|99.42|100.91|99.61|100.56|99.26|170
1656424800000|2022-06-28 14:00:00|100.73|99.43|100.72|99.42|100.87|99.57|100.67|99.37|133
1656425100000|2022-06-28 14:05:00|100.73|99.43|100.3|99|100.73|99.43|100.3|99|123
1656425400000|2022-06-28 14:10:00|100.31|99.01|100.38|99.08|100.48|99.18|100.28|98.98|74
1656425700000|2022-06-28 14:15:00|100.35|99.05|100.21|98.91|100.4|99.1|100.13|98.83|173
1656426000000|2022-06-28 14:20:00|100.23|98.93|100.03|98.73|100.27|98.97|99.93|98.63|185
1656426300000|2022-06-28 14:25:00|100.02|98.72|99.85|98.55|100.13|98.83|99.85|98.55|71
1656426600000|2022-06-28 14:30:00|99.84|98.54|99.47|98.17|99.94|98.64|99.37|98.07|142
1656426900000|2022-06-28 14:35:00|99.45|98.15|99.5|98.2|99.61|98.31|99.3|98|205
1656427200000|2022-06-28 14:40:00|99.51|98.21|99.51|98.21|99.61|98.31|99.32|98.02|178
1656427500000|2022-06-28 14:45:00|99.52|98.22|99.32|98.02|99.56|98.26|99.23|97.93|140
1656427800000|2022-06-28 14:50:00|99.31|98.01|99.31|98.01|99.37|98.07|99.22|97.92|134
1656428100000|2022-06-28 14:55:00|99.33|98.03|99.63|98.33|99.65|98.35|99.33|98.03|105
1656428400000|2022-06-28 15:00:00|99.62|98.32|99.41|98.11|99.64|98.34|99.37|98.07|146
1656428700000|2022-06-28 15:05:00|99.4|98.1|99.09|97.79|99.46|98.16|99.04|97.74|150
1656429000000|2022-06-28 15:10:00|99.1|97.8|99.28|97.98|99.39|98.09|99.07|97.77|109
1656429300000|2022-06-28 15:15:00|99.27|97.97|98.85|97.55|99.31|98.01|98.84|97.54|157
1656429600000|2022-06-28 15:20:00|98.84|97.54|98.77|97.47|98.92|97.62|98.65|97.35|157
1656429900000|2022-06-28 15:25:00|98.76|97.46|98.39|97.09|98.84|97.54|98.39|97.09|180
1656430200000|2022-06-28 15:30:00|98.38|97.08|98.33|97.03|98.45|97.15|98.2|96.9|138
1656430500000|2022-06-28 15:35:00|98.32|97.02|98.01|96.71|98.35|97.05|97.76|96.46|154
1656430800000|2022-06-28 15:40:00|98|96.7|97.8|96.5|98.11|96.81|97.76|96.46|180
1656431100000|2022-06-28 15:45:00|97.79|96.49|97.76|96.46|98.02|96.72|97.74|96.44|187
1656431400000|2022-06-28 15:50:00|97.75|96.45|97.33|96.03|97.75|96.45|97.33|96.03|199
1656431700000|2022-06-28 15:55:00|97.34|96.04|97.32|96.02|97.54|96.24|97.23|95.93|143
1656432000000|2022-06-28 16:00:00|97.29|95.99|97.17|95.87|97.42|96.12|97.05|95.75|192
1656432300000|2022-06-28 16:05:00|97.16|95.86|97.5|96.2|97.51|96.21|96.97|95.67|224
1656432600000|2022-06-28 16:10:00|97.49|96.19|97.77|96.47|98.05|96.75|97.48|96.18|129
1656432900000|2022-06-28 16:15:00|97.76|96.46|97.81|96.51|97.83|96.53|97.54|96.24|109
1656433200000|2022-06-28 16:20:00|97.79|96.49|97.6|96.3|97.81|96.51|97.52|96.22|123
1656433500000|2022-06-28 16:25:00|97.59|96.29|97.74|96.44|97.82|96.52|97.53|96.23|75
1656433800000|2022-06-28 16:30:00|97.75|96.45|97.58|96.28|97.77|96.47|97.53|96.23|91
1656434100000|2022-06-28 16:35:00|97.59|96.29|97.86|96.56|97.87|96.57|97.53|96.23|53
1656434400000|2022-06-28 16:40:00|97.91|96.61|98.01|96.71|98.03|96.73|97.91|96.61|26
1656434700000|2022-06-28 16:45:00|98|96.7|97.82|96.52|98.16|96.86|97.74|96.44|121
1656435000000|2022-06-28 16:50:00|97.81|96.51|97.88|96.58|97.96|96.66|97.76|96.46|73
1656435300000|2022-06-28 16:55:00|97.89|96.59|98.05|96.75|98.24|96.94|97.89|96.59|74
1656435600000|2022-06-28 17:00:00|98.04|96.74|98.1|96.8|98.13|96.83|97.93|96.63|128
1656435900000|2022-06-28 17:05:00|98.11|96.81|97.45|96.15|98.13|96.83|97.44|96.14|150
1656436200000|2022-06-28 17:10:00|97.46|96.16|97.04|95.74|97.6|96.3|97|95.7|190
1656436500000|2022-06-28 17:15:00|97.03|95.73|97.31|96.01|97.31|96.01|96.98|95.68|155
1656436800000|2022-06-28 17:20:00|97.32|96.02|97.34|96.04|97.36|96.06|97.13|95.83|109
1656437100000|2022-06-28 17:25:00|97.37|96.07|97.53|96.23|97.58|96.28|97.22|95.92|148
1656437400000|2022-06-28 17:30:00|97.51|96.21|97.63|96.33|97.78|96.48|97.45|96.15|134
1656437700000|2022-06-28 17:35:00|97.64|96.34|97.52|96.22|97.64|96.34|97.43|96.13|90
1656438000000|2022-06-28 17:40:00|97.51|96.21|97.61|96.31|97.64|96.34|97.44|96.14|87
1656438300000|2022-06-28 17:45:00|97.6|96.3|97.67|96.37|97.7|96.4|97.43|96.13|107
1656438600000|2022-06-28 17:50:00|97.68|96.38|97.51|96.21|97.81|96.51|97.49|96.19|106
1656438900000|2022-06-28 17:55:00|97.53|96.23|97.57|96.27|97.58|96.28|97.38|96.08|97
1656439200000|2022-06-28 18:00:00|97.54|96.24|97.43|96.13|97.66|96.36|97.37|96.07|96
1656439500000|2022-06-28 18:05:00|97.45|96.15|96.66|95.36|97.55|96.25|96.58|95.28|195
1656439800000|2022-06-28 18:10:00|96.7|95.4|96.33|95.03|96.7|95.4|96.22|94.92|154
1656440100000|2022-06-28 18:15:00|96.32|95.02|96.21|94.91|96.36|95.06|95.86|94.56|290
1656440400000|2022-06-28 18:20:00|96.2|94.9|96.14|94.84|96.42|95.12|96.04|94.74|170
1656440700000|2022-06-28 18:25:00|96.15|94.85|96.32|95.02|96.33|95.03|96.06|94.76|108
1656441000000|2022-06-28 18:30:00|96.29|94.99|95.97|94.67|96.29|94.99|95.85|94.55|142
1656441300000|2022-06-28 18:35:00|95.96|94.66|96.26|94.96|96.27|94.97|95.93|94.63|124
1656441600000|2022-06-28 18:40:00|96.25|94.95|96.45|95.15|96.47|95.17|96.13|94.83|56
1656441900000|2022-06-28 18:45:00|96.44|95.14|96.6|95.3|96.84|95.54|96.34|95.04|122
1656442200000|2022-06-28 18:50:00|96.58|95.28|96.57|95.27|96.64|95.34|96.46|95.16|67
1656442500000|2022-06-28 18:55:00|96.58|95.28|96.49|95.19|96.68|95.38|96.4|95.1|70
1656442800000|2022-06-28 19:00:00|96.48|95.18|96.32|95.02|96.5|95.2|96.23|94.93|66
1656443100000|2022-06-28 19:05:00|96.33|95.03|96.45|95.15|96.46|95.16|96.32|95.02|55
1656443400000|2022-06-28 19:10:00|96.46|95.16|96.45|95.15|96.53|95.23|96.33|95.03|54
1656443700000|2022-06-28 19:15:00|96.44|95.14|96.27|94.97|96.47|95.17|96.13|94.83|101
1656444000000|2022-06-28 19:20:00|96.25|94.95|96.34|95.04|96.37|95.07|96.19|94.89|71
1656444300000|2022-06-28 19:25:00|96.33|95.03|96.22|94.92|96.33|95.03|96.12|94.82|113
1656444600000|2022-06-28 19:30:00|96.23|94.93|96.23|94.93|96.5|95.2|96.22|94.92|113
1656444900000|2022-06-28 19:35:00|96.24|94.94|96.22|94.92|96.32|95.02|96.12|94.82|65
1656445200000|2022-06-28 19:40:00|96.27|94.97|96.21|94.91|96.3|95|96.19|94.89|70
1656445500000|2022-06-28 19:45:00|96.2|94.9|96.14|94.84|96.39|95.09|95.98|94.68|125
1656445800000|2022-06-28 19:50:00|96.16|94.86|96.24|94.94|96.24|94.94|96.01|94.71|111
1656446100000|2022-06-28 19:55:00|96.23|94.93|96.31|95.01|96.39|95.09|96.13|94.83|49
1656446400000|2022-06-28 20:00:00|96.3|95|96.31|95.01|96.47|95.17|96.14|94.84|104
1656446700000|2022-06-28 20:05:00|96.3|95|96.12|94.82|96.3|95|96.02|94.72|107
1656447000000|2022-06-28 20:10:00|96.11|94.81|96.27|94.97|96.28|94.98|96.02|94.72|102
1656447300000|2022-06-28 20:15:00|96.26|94.96|96.32|95.02|96.33|95.03|96.23|94.93|78
1656447600000|2022-06-28 20:20:00|96.34|95.04|96.49|95.19|96.5|95.2|96.22|94.92|78
1656447900000|2022-06-28 20:25:00|96.52|95.22|96.64|95.34|96.8|95.5|96.45|95.15|75
1656448200000|2022-06-28 20:30:00|96.63|95.33|96.34|95.04|96.63|95.33|96.26|94.96|112
1656448500000|2022-06-28 20:35:00|96.33|95.03|96.63|95.33|96.66|95.36|96.23|94.93|84
1656448800000|2022-06-28 20:40:00|96.62|95.32|96.56|95.26|96.69|95.39|96.53|95.23|61
1656449100000|2022-06-28 20:45:00|96.57|95.27|96.56|95.26|96.59|95.29|96.51|95.21|38
1656449400000|2022-06-28 20:50:00|96.55|95.25|96.81|95.51|96.83|95.53|96.55|95.25|72
1656449700000|2022-06-28 20:55:00|96.76|95.46|96.56|95.26|96.81|95.51|96.56|95.26|63
1656450000000|2022-06-28 21:00:00|96.55|95.25|96.82|95.52|96.85|95.55|96.55|95.25|49
1656450300000|2022-06-28 21:05:00|96.83|95.53|96.84|95.54|96.89|95.59|96.63|95.33|48
1656450600000|2022-06-28 21:10:00|96.86|95.56|96.95|95.65|96.98|95.68|96.84|95.54|51
1656450900000|2022-06-28 21:15:00|96.96|95.66|96.73|95.43|97.02|95.72|96.67|95.37|64
1656451200000|2022-06-28 21:20:00|96.74|95.44|96.93|95.63|96.94|95.64|96.72|95.42|41
1656451500000|2022-06-28 21:25:00|96.94|95.64|97.16|95.86|97.18|95.88|96.94|95.64|41
1656451800000|2022-06-28 21:30:00|97.15|95.85|97.16|95.86|97.22|95.92|97.14|95.84|34
1656452100000|2022-06-28 21:35:00|97.19|95.89|97.14|95.84|97.2|95.9|97.13|95.83|40
1656452400000|2022-06-28 21:40:00|97.16|95.86|97.12|95.82|97.16|95.86|97.01|95.71|44
1656452700000|2022-06-28 21:45:00|97.1|95.8|97.07|95.77|97.1|95.8|97.04|95.74|25
1656453000000|2022-06-28 21:50:00|97.06|95.76|97.07|95.77|97.09|95.79|97.04|95.74|19
1656453300000|2022-06-28 21:55:00|97.08|95.78|97.09|95.79|97.1|95.8|97.04|95.74|54
1656453600000|2022-06-28 22:00:00|97.07|95.77|97.15|95.85|97.16|95.86|97.03|95.73|43
1656453900000|2022-06-28 22:05:00|97.14|95.84|96.45|95.15|97.22|95.92|96.35|95.05|109
1656454200000|2022-06-28 22:10:00|96.46|95.16|96.84|95.54|96.9|95.6|96.43|95.13|71
1656454500000|2022-06-28 22:15:00|96.85|95.55|96.76|95.46|96.85|95.55|96.66|95.36|73
1656454800000|2022-06-28 22:20:00|96.78|95.48|96.83|95.53|96.94|95.64|96.69|95.39|85
1656455100000|2022-06-28 22:25:00|96.82|95.52|96.39|95.09|96.82|95.52|96.31|95.01|109
1656455400000|2022-06-28 22:30:00|96.38|95.08|95.15|93.85|96.41|95.11|94.83|93.53|236
1656455700000|2022-06-28 22:35:00|95.16|93.86|95.58|94.28|95.59|94.29|95.16|93.86|95
1656456000000|2022-06-28 22:40:00|95.56|94.26|95.28|93.98|95.58|94.28|95.23|93.93|71
1656456300000|2022-06-28 22:45:00|95.27|93.97|95.18|93.88|95.31|94.01|95.04|93.74|88
1656456600000|2022-06-28 22:50:00|95.19|93.89|95.31|94.01|95.42|94.12|95.14|93.84|70
1656456900000|2022-06-28 22:55:00|95.32|94.02|95.15|93.85|95.4|94.1|95.13|93.83|47
1656457200000|2022-06-28 23:00:00|95.16|93.86|95.29|93.99|95.3|94|94.96|93.66|139
1656457500000|2022-06-28 23:05:00|95.3|94|95.45|94.15|95.52|94.22|95.18|93.88|133
1656457800000|2022-06-28 23:10:00|95.43|94.13|95.58|94.28|95.65|94.35|95.38|94.08|138
1656458100000|2022-06-28 23:15:00|95.56|94.26|95.31|94.01|95.57|94.27|95.21|93.91|88
1656458400000|2022-06-28 23:20:00|95.32|94.02|95.62|94.32|95.65|94.35|95.31|94.01|99
1656458700000|2022-06-28 23:25:00|95.61|94.31|95.4|94.1|95.61|94.31|95.39|94.09|86
1656459000000|2022-06-28 23:30:00|95.41|94.11|95.03|93.73|95.48|94.18|95.03|93.73|114
1656459300000|2022-06-28 23:35:00|95.04|93.74|95.06|93.76|95.19|93.89|94.71|93.41|191
1656459600000|2022-06-28 23:40:00|95.05|93.75|94.91|93.61|95.25|93.95|94.91|93.61|99
1656459900000|2022-06-28 23:45:00|94.92|93.62|94.93|93.63|95.22|93.92|94.83|93.53|110
1656460200000|2022-06-28 23:50:00|94.9|93.6|95.11|93.81|95.13|93.83|94.65|93.35|155
1656460500000|2022-06-28 23:55:00|95.14|93.84|95.04|93.74|95.14|93.84|95.02|93.72|65
1656460800000|2022-06-29 00:00:00|95.05|93.75|94.97|93.67|95.23|93.93|94.89|93.59|193
1656461100000|2022-06-29 00:05:00|94.96|93.66|95.03|93.73|95.13|93.83|94.91|93.61|142
1656461400000|2022-06-29 00:10:00|95.01|93.71|95.2|93.9|95.29|93.99|94.38|93.08|290
1656461700000|2022-06-29 00:15:00|95.21|93.91|95.63|94.33|95.81|94.51|95.04|93.74|188
1656462000000|2022-06-29 00:20:00|95.64|94.34|95.46|94.16|95.66|94.36|95.35|94.05|99
1656462300000|2022-06-29 00:25:00|95.45|94.15|95.65|94.35|95.66|94.36|95.43|94.13|93
1656462600000|2022-06-29 00:30:00|95.66|94.36|95.43|94.13|95.83|94.53|95.4|94.1|166
1656462900000|2022-06-29 00:35:00|95.47|94.17|95.2|93.9|95.56|94.26|95.18|93.88|110
1656463200000|2022-06-29 00:40:00|95.19|93.89|95.38|94.08|95.52|94.22|95.1|93.8|171
1656463500000|2022-06-29 00:45:00|95.41|94.11|95.48|94.18|95.5|94.2|95.29|93.99|124
1656463800000|2022-06-29 00:50:00|95.51|94.21|95.2|93.9|95.51|94.21|95.1|93.8|112
1656464100000|2022-06-29 00:55:00|95.18|93.88|95.19|93.89|95.23|93.93|95|93.7|104
1656464400000|2022-06-29 01:00:00|95.22|93.92|95.13|93.83|95.23|93.93|95.02|93.72|89
1656464700000|2022-06-29 01:05:00|95.12|93.82|95.39|94.09|95.39|94.09|95.02|93.72|77
1656465000000|2022-06-29 01:10:00|95.38|94.08|95.52|94.22|95.56|94.26|95.36|94.06|128
1656465300000|2022-06-29 01:15:00|95.51|94.21|95.85|94.55|95.95|94.65|95.46|94.16|104
1656465600000|2022-06-29 01:20:00|95.91|94.61|95.92|94.62|95.94|94.64|95.82|94.52|72
1656465900000|2022-06-29 01:25:00|95.91|94.61|96.07|94.77|96.08|94.78|95.81|94.51|109
1656466200000|2022-06-29 01:30:00|96.06|94.76|96.15|94.85|96.35|95.05|95.91|94.61|97
1656466500000|2022-06-29 01:35:00|96.14|94.84|96.02|94.72|96.2|94.9|96|94.7|64
1656466800000|2022-06-29 01:40:00|95.98|94.68|95.97|94.67|96.02|94.72|95.83|94.53|83
1656467100000|2022-06-29 01:45:00|95.96|94.66|95.83|94.53|95.96|94.66|95.74|94.44|104
1656467400000|2022-06-29 01:50:00|95.84|94.54|95.76|94.46|95.98|94.68|95.76|94.46|118
1656467700000|2022-06-29 01:55:00|95.8|94.5|95.51|94.21|95.83|94.53|95.51|94.21|94
1656468000000|2022-06-29 02:00:00|95.49|94.19|95.67|94.37|95.94|94.64|95.49|94.19|136
1656468300000|2022-06-29 02:05:00|95.66|94.36|95.62|94.32|95.66|94.36|95.61|94.31|71
1656468600000|2022-06-29 02:10:00|95.61|94.31|95.96|94.66|96.09|94.79|95.61|94.31|85
1656468900000|2022-06-29 02:15:00|95.95|94.65|95.86|94.56|96.16|94.86|95.77|94.47|133
1656469200000|2022-06-29 02:20:00|95.85|94.55|95.53|94.23|95.86|94.56|95.48|94.18|143
1656469500000|2022-06-29 02:25:00|95.52|94.22|95.35|94.05|95.59|94.29|95.29|93.99|107
1656469800000|2022-06-29 02:30:00|95.36|94.06|95.69|94.39|95.7|94.4|95.27|93.97|100
1656470100000|2022-06-29 02:35:00|95.68|94.38|95.92|94.62|95.94|94.64|95.47|94.17|127
1656470400000|2022-06-29 02:40:00|95.96|94.66|96.02|94.72|96.09|94.79|95.91|94.61|64
1656470700000|2022-06-29 02:45:00|96|94.7|96.09|94.79|96.22|94.92|95.96|94.66|87
1656471000000|2022-06-29 02:50:00|96.11|94.81|96.21|94.91|96.21|94.91|96.03|94.73|84
1656471300000|2022-06-29 02:55:00|96.22|94.92|96.07|94.77|96.23|94.93|95.92|94.62|100
1656471600000|2022-06-29 03:00:00|96.06|94.76|95.94|94.64|96.19|94.89|95.89|94.59|100
1656471900000|2022-06-29 03:05:00|95.95|94.65|96.08|94.78|96.14|94.84|95.87|94.57|114
1656472200000|2022-06-29 03:10:00|96.06|94.76|96.05|94.75|96.12|94.82|95.98|94.68|99
1656472500000|2022-06-29 03:15:00|96.04|94.74|95.88|94.58|96.06|94.76|95.38|94.08|197
1656472800000|2022-06-29 03:20:00|95.87|94.57|95.52|94.22|95.97|94.67|95.5|94.2|166
1656473100000|2022-06-29 03:25:00|95.51|94.21|95.8|94.5|95.82|94.52|95.49|94.19|94
1656473400000|2022-06-29 03:30:00|95.79|94.49|95.8|94.5|95.94|94.64|95.7|94.4|122
1656473700000|2022-06-29 03:35:00|95.79|94.49|95.55|94.25|95.79|94.49|95.43|94.13|122
1656474000000|2022-06-29 03:40:00|95.56|94.26|95.6|94.3|95.65|94.35|95.45|94.15|107
1656474300000|2022-06-29 03:45:00|95.61|94.31|95.15|93.85|95.75|94.45|95.12|93.82|186
1656474600000|2022-06-29 03:50:00|95.14|93.84|95.3|94|95.39|94.09|95.1|93.8|122
1656474900000|2022-06-29 03:55:00|95.31|94.01|95.42|94.12|95.66|94.36|95.25|93.95|137
1656475200000|2022-06-29 04:00:00|95.4|94.1|95.49|94.19|95.66|94.36|95.39|94.09|99
1656475500000|2022-06-29 04:05:00|95.48|94.18|95.53|94.23|95.57|94.27|95.28|93.98|150
1656475800000|2022-06-29 04:10:00|95.54|94.24|95.66|94.36|95.67|94.37|95.46|94.16|114
1656476100000|2022-06-29 04:15:00|95.65|94.35|95.49|94.19|95.66|94.36|95.49|94.19|79
1656476400000|2022-06-29 04:20:00|95.5|94.2|95.09|93.79|95.51|94.21|95|93.7|118
1656476700000|2022-06-29 04:25:00|95.1|93.8|95.3|94|95.36|94.06|95.03|93.73|110
1656477000000|2022-06-29 04:30:00|95.29|93.99|95.6|94.3|95.61|94.31|95.13|93.83|102
1656477300000|2022-06-29 04:35:00|95.55|94.25|95.48|94.18|95.55|94.25|95.48|94.18|39
1656477600000|2022-06-29 04:40:00|95.46|94.16|95.49|94.19|95.52|94.22|95.37|94.07|70
1656477900000|2022-06-29 04:45:00|95.48|94.18|95.39|94.09|95.48|94.18|95.07|93.77|122
1656478200000|2022-06-29 04:50:00|95.38|94.08|95.48|94.18|95.56|94.26|95.36|94.06|120
1656478500000|2022-06-29 04:55:00|95.49|94.19|95.29|93.99|95.54|94.24|95.26|93.96|124
1656478800000|2022-06-29 05:00:00|95.3|94|95.28|93.98|95.36|94.06|95.11|93.81|126
1656479100000|2022-06-29 05:05:00|95.26|93.96|95.22|93.92|95.33|94.03|95.17|93.87|75
1656479400000|2022-06-29 05:10:00|95.24|93.94|95.21|93.91|95.35|94.05|95.11|93.81|77
1656479700000|2022-06-29 05:15:00|95.2|93.9|95.41|94.11|95.45|94.15|95.12|93.82|69
1656480000000|2022-06-29 05:20:00|95.4|94.1|95.47|94.17|95.74|94.44|95.38|94.08|109
1656480300000|2022-06-29 05:25:00|95.46|94.16|95.2|93.9|95.48|94.18|95.02|93.72|124
1656480600000|2022-06-29 05:30:00|95.19|93.89|94.88|93.58|95.2|93.9|94.75|93.45|174
1656480900000|2022-06-29 05:35:00|94.86|93.56|94.7|93.4|95.14|93.84|94.7|93.4|335
1656481200000|2022-06-29 05:40:00|94.66|93.36|94.89|93.59|94.89|93.59|94.01|92.71|309
1656481500000|2022-06-29 05:45:00|94.88|93.58|94.13|92.83|95.01|93.71|93.91|92.61|354
1656481800000|2022-06-29 05:50:00|94.12|92.82|94.32|93.02|94.36|93.06|93.88|92.58|266
1656482100000|2022-06-29 05:55:00|94.33|93.03|94.37|93.07|94.62|93.32|94.23|92.93|212
1656482400000|2022-06-29 06:00:00|94.38|93.08|94.32|93.02|94.39|93.09|94.21|92.91|94
1656482700000|2022-06-29 06:05:00|94.29|92.99|94.01|92.71|94.29|92.99|93.74|92.44|196
1656483000000|2022-06-29 06:10:00|94.02|92.72|94.16|92.86|94.29|92.99|93.99|92.69|117
1656483300000|2022-06-29 06:15:00|94.17|92.87|94.01|92.71|94.18|92.88|93.93|92.63|123
1656483600000|2022-06-29 06:20:00|94.02|92.72|94.23|92.93|94.3|93|93.84|92.54|199
1656483900000|2022-06-29 06:25:00|94.24|92.94|94.43|93.13|94.48|93.18|94.23|92.93|97
1656484200000|2022-06-29 06:30:00|94.42|93.12|94.29|92.99|94.57|93.27|94.29|92.99|109
1656484500000|2022-06-29 06:35:00|94.28|92.98|93.89|92.59|94.29|92.99|93.84|92.54|170
1656484800000|2022-06-29 06:40:00|93.9|92.6|94.05|92.75|94.11|92.81|93.78|92.48|134
1656485100000|2022-06-29 06:45:00|94.04|92.74|93.88|92.58|94.17|92.87|93.7|92.4|193
1656485400000|2022-06-29 06:50:00|93.87|92.57|93.06|91.76|93.89|92.59|92.79|91.49|303
1656485700000|2022-06-29 06:55:00|93.07|91.77|93.3|92|93.52|92.22|93.01|91.71|234
1656486000000|2022-06-29 07:00:00|93.28|91.98|93.53|92.23|93.56|92.26|93.13|91.83|234
1656486300000|2022-06-29 07:05:00|93.54|92.24|93.23|91.93|93.55|92.25|93.22|91.92|144
1656486600000|2022-06-29 07:10:00|93.22|91.92|93.4|92.1|93.42|92.12|93.21|91.91|145
1656486900000|2022-06-29 07:15:00|93.38|92.08|93.66|92.36|93.69|92.39|93.34|92.04|163
1656487200000|2022-06-29 07:20:00|93.67|92.37|93.86|92.56|93.91|92.61|93.64|92.34|134
1656487500000|2022-06-29 07:25:00|93.85|92.55|94.02|92.72|94.04|92.74|93.83|92.53|128
1656487800000|2022-06-29 07:30:00|94.01|92.71|94.1|92.8|94.13|92.83|93.83|92.53|185
1656488100000|2022-06-29 07:35:00|94.11|92.81|94.04|92.74|94.22|92.92|93.97|92.67|142
1656488400000|2022-06-29 07:40:00|94.06|92.76|94.13|92.83|94.22|92.92|94.02|92.72|120
1656488700000|2022-06-29 07:45:00|94.12|92.82|94.3|93|94.37|93.07|94.09|92.79|150
1656489000000|2022-06-29 07:50:00|94.29|92.99|94.38|93.08|94.38|93.08|94.16|92.86|121
1656489300000|2022-06-29 07:55:00|94.36|93.06|94.33|93.03|94.47|93.17|94.29|92.99|129
1656489600000|2022-06-29 08:00:00|94.32|93.02|94.65|93.35|94.72|93.42|94.2|92.9|122
1656489900000|2022-06-29 08:05:00|94.63|93.33|94.5|93.2|94.76|93.46|94.5|93.2|98
1656490200000|2022-06-29 08:10:00|94.51|93.21|94.5|93.2|94.59|93.29|94.48|93.18|76
1656490500000|2022-06-29 08:15:00|94.49|93.19|94.54|93.24|94.69|93.39|94.47|93.17|78
1656490800000|2022-06-29 08:20:00|94.55|93.25|94.58|93.28|94.68|93.38|94.54|93.24|97
1656491100000|2022-06-29 08:25:00|94.57|93.27|94.36|93.06|94.59|93.29|94.14|92.84|106
1656491400000|2022-06-29 08:30:00|94.37|93.07|94.26|92.96|94.39|93.09|94.24|92.94|99
1656491700000|2022-06-29 08:35:00|94.27|92.97|94.26|92.96|94.38|93.08|94.17|92.87|120
1656492000000|2022-06-29 08:40:00|94.27|92.97|94.22|92.92|94.44|93.14|93.99|92.69|204
1656492300000|2022-06-29 08:45:00|94.23|92.93|94.21|92.91|94.23|92.93|94.04|92.74|114
1656492600000|2022-06-29 08:50:00|94.2|92.9|94.03|92.73|94.2|92.9|93.91|92.61|125
1656492900000|2022-06-29 08:55:00|94.01|92.71|94.02|92.72|94.07|92.77|93.85|92.55|138
1656493200000|2022-06-29 09:00:00|94.01|92.71|94|92.7|94.12|92.82|93.92|92.62|123
1656493500000|2022-06-29 09:05:00|94.01|92.71|94.38|93.08|94.45|93.15|94.01|92.71|153
1656493800000|2022-06-29 09:10:00|94.39|93.09|94.57|93.27|94.66|93.36|94.35|93.05|139
1656494100000|2022-06-29 09:15:00|94.56|93.26|94.99|93.69|95|93.7|94.56|93.26|146
1656494400000|2022-06-29 09:20:00|94.98|93.68|94.78|93.48|95.06|93.76|94.78|93.48|119
1656494700000|2022-06-29 09:25:00|94.77|93.47|94.94|93.64|95.05|93.75|94.76|93.46|167
1656495000000|2022-06-29 09:30:00|94.93|93.63|94.96|93.66|95.13|93.83|94.87|93.57|229
1656495300000|2022-06-29 09:35:00|94.95|93.65|94.82|93.52|94.96|93.66|94.73|93.43|142
1656495600000|2022-06-29 09:40:00|94.8|93.5|94.86|93.56|94.88|93.58|94.76|93.46|94
1656495900000|2022-06-29 09:45:00|94.87|93.57|94.59|93.29|94.87|93.57|94.46|93.16|133
1656496200000|2022-06-29 09:50:00|94.57|93.27|94.49|93.19|94.71|93.41|94.49|93.19|66
1656496500000|2022-06-29 09:55:00|94.48|93.18|94.37|93.07|94.53|93.23|94.35|93.05|65
1656496800000|2022-06-29 10:00:00|94.36|93.06|94.39|93.09|94.45|93.15|94.36|93.06|63
1656497100000|2022-06-29 10:05:00|94.38|93.08|94.46|93.16|94.55|93.25|94.29|92.99|93
1656497400000|2022-06-29 10:10:00|94.47|93.17|94.46|93.16|94.5|93.2|94.38|93.08|73
1656497700000|2022-06-29 10:15:00|94.47|93.17|94.37|93.07|94.55|93.25|94.36|93.06|79
1656498000000|2022-06-29 10:20:00|94.36|93.06|94.18|92.88|94.48|93.18|94.18|92.88|93
1656498300000|2022-06-29 10:25:00|94.17|92.87|94.32|93.02|94.52|93.22|94.17|92.87|107
1656498600000|2022-06-29 10:30:00|94.31|93.01|94.12|92.82|94.46|93.16|94.1|92.8|127
1656498900000|2022-06-29 10:35:00|94.11|92.81|94.17|92.87|94.26|92.96|94.07|92.77|94
1656499200000|2022-06-29 10:40:00|94.18|92.88|94.11|92.81|94.28|92.98|93.98|92.68|132
1656499500000|2022-06-29 10:45:00|94.1|92.8|94.34|93.04|94.35|93.05|93.94|92.64|120
1656499800000|2022-06-29 10:50:00|94.26|92.96|94.3|93|94.36|93.06|94.19|92.89|143
1656500100000|2022-06-29 10:55:00|94.32|93.02|94.2|92.9|94.42|93.12|94.13|92.83|117
1656500400000|2022-06-29 11:00:00|94.19|92.89|94.05|92.75|94.27|92.97|93.92|92.62|177
1656500700000|2022-06-29 11:05:00|94.06|92.76|93.75|92.45|94.07|92.77|93.63|92.33|114
1656501000000|2022-06-29 11:10:00|93.74|92.44|93.38|92.08|93.74|92.44|93.26|91.96|187
1656501300000|2022-06-29 11:15:00|93.37|92.07|93.14|91.84|93.51|92.21|93.12|91.82|237
1656501600000|2022-06-29 11:20:00|93.17|91.87|93.43|92.13|93.46|92.16|93.02|91.72|273
1656501900000|2022-06-29 11:25:00|93.42|92.12|93.65|92.35|93.86|92.56|93.4|92.1|127
1656502200000|2022-06-29 11:30:00|93.66|92.36|94.05|92.75|94.14|92.84|93.65|92.35|170
1656502500000|2022-06-29 11:35:00|94.07|92.77|93.86|92.56|94.09|92.79|93.81|92.51|170
1656502800000|2022-06-29 11:40:00|93.85|92.55|93.82|92.52|93.96|92.66|93.74|92.44|144
1656503100000|2022-06-29 11:45:00|93.77|92.47|93.92|92.62|93.99|92.69|93.74|92.44|125
1656503400000|2022-06-29 11:50:00|93.91|92.61|93.5|92.2|93.92|92.62|93.43|92.13|161
1656503700000|2022-06-29 11:55:00|93.49|92.19|94.06|92.76|94.1|92.8|93.48|92.18|151
1656504000000|2022-06-29 12:00:00|94.05|92.75|94.27|92.97|94.31|93.01|94.05|92.75|173
1656504300000|2022-06-29 12:05:00|94.3|93|94.28|92.98|94.46|93.16|94.21|92.91|147
1656504600000|2022-06-29 12:10:00|94.27|92.97|94.27|92.97|94.34|93.04|94.19|92.89|93
1656504900000|2022-06-29 12:15:00|94.26|92.96|94.25|92.95|94.37|93.07|94.21|92.91|93
1656505200000|2022-06-29 12:20:00|94.28|92.98|94.05|92.75|94.46|93.16|94.02|92.72|157
1656505500000|2022-06-29 12:25:00|94.06|92.76|93.97|92.67|94.08|92.78|93.79|92.49|135
1656505800000|2022-06-29 12:30:00|93.95|92.65|93.82|92.52|94.08|92.78|93.43|92.13|257
1656506100000|2022-06-29 12:35:00|93.83|92.53|93.28|91.98|93.83|92.53|93.12|91.82|260
1656506400000|2022-06-29 12:40:00|93.29|91.99|93.49|92.19|93.59|92.29|93.29|91.99|147
1656506700000|2022-06-29 12:45:00|93.47|92.17|93.58|92.28|93.9|92.6|93.39|92.09|139
1656507000000|2022-06-29 12:50:00|93.55|92.25|93.4|92.1|93.55|92.25|93.28|91.98|140
1656507300000|2022-06-29 12:55:00|93.38|92.08|93.15|91.85|93.38|92.08|93.1|91.8|144
1656507600000|2022-06-29 13:00:00|93.16|91.86|93.55|92.25|93.6|92.3|93.14|91.84|115
1656507900000|2022-06-29 13:05:00|93.56|92.26|93.8|92.5|93.8|92.5|93.52|92.22|85
1656508200000|2022-06-29 13:10:00|93.79|92.49|93.9|92.6|93.97|92.67|93.63|92.33|168
1656508500000|2022-06-29 13:15:00|93.91|92.61|94.01|92.71|94.02|92.72|93.73|92.43|155
1656508800000|2022-06-29 13:20:00|93.99|92.69|93.85|92.55|94.08|92.78|93.8|92.5|116
1656509100000|2022-06-29 13:25:00|93.86|92.56|94.06|92.76|94.13|92.83|93.8|92.5|118
1656509400000|2022-06-29 13:30:00|94.05|92.75|93.64|92.34|94.15|92.85|93.61|92.31|320
1656509700000|2022-06-29 13:35:00|93.63|92.33|93.68|92.38|93.96|92.66|93.51|92.21|237
1656510000000|2022-06-29 13:40:00|93.71|92.41|92.92|91.62|93.71|92.41|92.79|91.49|355
1656510300000|2022-06-29 13:45:00|92.95|91.65|93.41|92.11|93.43|92.13|92.78|91.48|235
1656510600000|2022-06-29 13:50:00|93.4|92.1|94.08|92.78|94.34|93.04|93.31|92.01|302
1656510900000|2022-06-29 13:55:00|94.09|92.79|94.15|92.85|94.25|92.95|94|92.7|209
1656511200000|2022-06-29 14:00:00|94.14|92.84|94.34|93.04|94.45|93.15|94.07|92.77|127
1656511500000|2022-06-29 14:05:00|94.33|93.03|94.56|93.26|94.56|93.26|94.3|93|117
1656511800000|2022-06-29 14:10:00|94.55|93.25|94.57|93.27|94.89|93.59|94.51|93.21|143
1656512100000|2022-06-29 14:15:00|94.54|93.24|94.29|92.99|94.67|93.37|94.2|92.9|170
1656512400000|2022-06-29 14:20:00|94.28|92.98|94.33|93.03|94.5|93.2|94.21|92.91|128
1656512700000|2022-06-29 14:25:00|94.3|93|94.49|93.19|94.56|93.26|94.27|92.97|170
1656513000000|2022-06-29 14:30:00|94.5|93.2|94.4|93.1|94.66|93.36|94.28|92.98|220
1656513300000|2022-06-29 14:35:00|94.39|93.09|94.29|92.99|94.39|93.09|94.1|92.8|141
1656513600000|2022-06-29 14:40:00|94.3|93|94.54|93.24|94.55|93.25|94.25|92.95|131
1656513900000|2022-06-29 14:45:00|94.55|93.25|94.94|93.64|95.01|93.71|94.51|93.21|199
1656514200000|2022-06-29 14:50:00|94.95|93.65|94.89|93.59|95.1|93.8|94.81|93.51|129
1656514500000|2022-06-29 14:55:00|94.9|93.6|94.79|93.49|94.9|93.6|94.71|93.41|98
1656514800000|2022-06-29 15:00:00|94.78|93.48|94.59|93.29|94.87|93.57|94.52|93.22|107
1656515100000|2022-06-29 15:05:00|94.6|93.3|94.73|93.43|94.81|93.51|94.41|93.11|140
1656515400000|2022-06-29 15:10:00|94.72|93.42|94.48|93.18|94.75|93.45|94.4|93.1|118
1656515700000|2022-06-29 15:15:00|94.49|93.19|94.36|93.06|94.55|93.25|94.33|93.03|112
1656516000000|2022-06-29 15:20:00|94.34|93.04|94.3|93|94.42|93.12|94.13|92.83|87
1656516300000|2022-06-29 15:25:00|94.31|93.01|94.42|93.12|94.52|93.22|94.23|92.93|148
1656516600000|2022-06-29 15:30:00|94.41|93.11|94.36|93.06|94.44|93.14|94.19|92.89|148
1656516900000|2022-06-29 15:35:00|94.37|93.07|94.32|93.02|94.44|93.14|94.29|92.99|112
1656517200000|2022-06-29 15:40:00|94.31|93.01|94.28|92.98|94.39|93.09|94.08|92.78|137
1656517500000|2022-06-29 15:45:00|94.27|92.97|94.5|93.2|94.64|93.34|94.25|92.95|136
1656517800000|2022-06-29 15:50:00|94.51|93.21|94.62|93.32|94.65|93.35|94.48|93.18|65
1656518100000|2022-06-29 15:55:00|94.61|93.31|94.44|93.14|94.61|93.31|94.33|93.03|111
1656518400000|2022-06-29 16:00:00|94.43|93.13|94.34|93.04|94.46|93.16|94.2|92.9|120
1656518700000|2022-06-29 16:05:00|94.35|93.05|94.31|93.01|94.5|93.2|94.09|92.79|163
1656519000000|2022-06-29 16:10:00|94.32|93.02|94.4|93.1|94.51|93.21|94.3|93|87
1656519300000|2022-06-29 16:15:00|94.39|93.09|94.48|93.18|94.62|93.32|94.25|92.95|119
1656519600000|2022-06-29 16:20:00|94.49|93.19|93.72|92.42|94.66|93.36|93.51|92.21|224
1656519900000|2022-06-29 16:25:00|93.73|92.43|93.57|92.27|93.8|92.5|93.39|92.09|199
1656520200000|2022-06-29 16:30:00|93.56|92.26|93.57|92.27|93.68|92.38|93.42|92.12|116
1656520500000|2022-06-29 16:35:00|93.56|92.26|93.48|92.18|93.63|92.33|93.37|92.07|191
1656520800000|2022-06-29 16:40:00|93.46|92.16|93.62|92.32|93.62|92.32|93.38|92.08|71
1656521100000|2022-06-29 16:45:00|93.65|92.35|93.34|92.04|93.65|92.35|93.3|92|143
1656521400000|2022-06-29 16:50:00|93.32|92.02|93.28|91.98|93.49|92.19|93.18|91.88|202
1656521700000|2022-06-29 16:55:00|93.3|92|93.5|92.2|93.53|92.23|93.28|91.98|99
1656522000000|2022-06-29 17:00:00|93.49|92.19|93.43|92.13|93.53|92.23|93.41|92.11|150
1656522300000|2022-06-29 17:05:00|93.44|92.14|93.67|92.37|93.67|92.37|93.35|92.05|82
1656522600000|2022-06-29 17:10:00|93.68|92.38|93.29|91.99|93.8|92.5|93.25|91.95|147
1656522900000|2022-06-29 17:15:00|93.28|91.98|93.32|92.02|93.5|92.2|92.96|91.66|243
1656523200000|2022-06-29 17:20:00|93.29|91.99|93.37|92.07|93.54|92.24|93.27|91.97|169
1656523500000|2022-06-29 17:25:00|93.36|92.06|93.42|92.12|93.5|92.2|93.22|91.92|175
1656523800000|2022-06-29 17:30:00|93.41|92.11|93.22|91.92|93.45|92.15|93.12|91.82|208
1656524100000|2022-06-29 17:35:00|93.23|91.93|93.27|91.97|93.29|91.99|93.17|91.87|91
1656524400000|2022-06-29 17:40:00|93.26|91.96|93.57|92.27|93.57|92.27|93.22|91.92|124
1656524700000|2022-06-29 17:45:00|93.58|92.28|93.56|92.26|93.68|92.38|93.56|92.26|103
1656525000000|2022-06-29 17:50:00|93.57|92.27|93.88|92.58|93.89|92.59|93.55|92.25|99
1656525300000|2022-06-29 17:55:00|93.92|92.62|94.2|92.9|94.2|92.9|93.9|92.6|88
1656525600000|2022-06-29 18:00:00|94.19|92.89|94.42|93.12|94.42|93.12|94.19|92.89|56
1656525900000|2022-06-29 18:05:00|94.43|93.13|94.56|93.26|94.57|93.27|94.4|93.1|32
1656526200000|2022-06-29 18:10:00|94.55|93.25|94.76|93.46|94.79|93.49|94.53|93.23|71
1656526500000|2022-06-29 18:15:00|94.75|93.45|94.48|93.18|94.82|93.52|94.48|93.18|71
1656526800000|2022-06-29 18:20:00|94.46|93.16|94.32|93.02|94.46|93.16|94.19|92.89|86
1656527100000|2022-06-29 18:25:00|94.31|93.01|94.54|93.24|94.55|93.25|94.29|92.99|69
1656527400000|2022-06-29 18:30:00|94.56|93.26|94.36|93.06|94.56|93.26|94.22|92.92|90
1656527700000|2022-06-29 18:35:00|94.37|93.07|94.19|92.89|94.37|93.07|94.11|92.81|66
1656528000000|2022-06-29 18:40:00|94.2|92.9|94.19|92.89|94.21|92.91|94.08|92.78|75
1656528300000|2022-06-29 18:45:00|94.18|92.88|94.11|92.81|94.2|92.9|94|92.7|59
1656528600000|2022-06-29 18:50:00|94.1|92.8|94.42|93.12|94.43|93.13|94.1|92.8|97
1656528900000|2022-06-29 18:55:00|94.43|93.13|94.07|92.77|94.47|93.17|94.06|92.76|107
1656529200000|2022-06-29 19:00:00|94.08|92.78|94.02|92.72|94.15|92.85|93.83|92.53|118
1656529500000|2022-06-29 19:05:00|94.03|92.73|94.36|93.06|94.4|93.1|93.94|92.64|155
1656529800000|2022-06-29 19:10:00|94.35|93.05|94.34|93.04|94.36|93.06|94.15|92.85|96
1656530100000|2022-06-29 19:15:00|94.33|93.03|94.34|93.04|94.45|93.15|94.24|92.94|112
1656530400000|2022-06-29 19:20:00|94.33|93.03|94.38|93.08|94.42|93.12|94.33|93.03|71
1656530700000|2022-06-29 19:25:00|94.41|93.11|94.56|93.26|94.61|93.31|94.41|93.11|123
1656531000000|2022-06-29 19:30:00|94.55|93.25|94.41|93.11|94.61|93.31|94.4|93.1|54
1656531300000|2022-06-29 19:35:00|94.42|93.12|94.4|93.1|94.5|93.2|94.32|93.02|84
1656531600000|2022-06-29 19:40:00|94.39|93.09|94.44|93.14|94.44|93.14|94.3|93|44
1656531900000|2022-06-29 19:45:00|94.43|93.13|94.31|93.01|94.52|93.22|94.21|92.91|85
1656532200000|2022-06-29 19:50:00|94.33|93.03|94.94|93.64|95|93.7|94.33|93.03|127
1656532500000|2022-06-29 19:55:00|94.95|93.65|95.15|93.85|95.34|94.04|94.95|93.65|112
1656532800000|2022-06-29 20:00:00|95.19|93.89|95.35|94.05|95.47|94.17|95.01|93.71|194
1656533100000|2022-06-29 20:05:00|95.36|94.06|95.72|94.42|95.75|94.45|95.34|94.04|192
1656533400000|2022-06-29 20:10:00|95.71|94.41|95.41|94.11|95.8|94.5|95.41|94.11|96
1656533700000|2022-06-29 20:15:00|95.42|94.12|95.56|94.26|95.67|94.37|95.42|94.12|59
1656534000000|2022-06-29 20:20:00|95.55|94.25|95.31|94.01|95.63|94.33|95.31|94.01|96
1656534300000|2022-06-29 20:25:00|95.3|94|95.21|93.91|95.31|94.01|95.21|93.91|44
1656534600000|2022-06-29 20:30:00|95.22|93.92|95.01|93.71|95.31|94.01|94.99|93.69|124
1656534900000|2022-06-29 20:35:00|95.02|93.72|94.76|93.46|95.08|93.78|94.75|93.45|116
1656535200000|2022-06-29 20:40:00|94.75|93.45|94.77|93.47|95.07|93.77|94.75|93.45|171
1656535500000|2022-06-29 20:45:00|94.78|93.48|94.87|93.57|94.91|93.61|94.76|93.46|88
1656535800000|2022-06-29 20:50:00|94.88|93.58|94.76|93.46|94.88|93.58|94.75|93.45|60
1656536100000|2022-06-29 20:55:00|94.75|93.45|94.87|93.57|94.97|93.67|94.75|93.45|100
1656536400000|2022-06-29 21:00:00|94.91|93.61|94.79|93.49|94.96|93.66|94.77|93.47|80
1656536700000|2022-06-29 21:05:00|94.78|93.48|95.06|93.76|95.13|93.83|94.77|93.47|55
1656537000000|2022-06-29 21:10:00|95.07|93.77|95.27|93.97|95.3|94|95.07|93.77|88
1656537300000|2022-06-29 21:15:00|95.26|93.96|95.1|93.8|95.26|93.96|95.05|93.75|53
1656537600000|2022-06-29 21:20:00|95.11|93.81|95.16|93.86|95.27|93.97|95.09|93.79|105
1656537900000|2022-06-29 21:25:00|95.17|93.87|95.15|93.85|95.19|93.89|95.15|93.85|25
1656538200000|2022-06-29 21:30:00|95.16|93.86|95.15|93.85|95.21|93.91|95.13|93.83|53
1656538500000|2022-06-29 21:35:00|95.14|93.84|95.17|93.87|95.19|93.89|95.07|93.77|64
1656538800000|2022-06-29 21:40:00|95.16|93.86|95.34|94.04|95.35|94.05|95.16|93.86|22
1656539100000|2022-06-29 21:45:00|95.35|94.05|95.24|93.94|95.35|94.05|95.24|93.94|45
1656539400000|2022-06-29 21:50:00|95.22|93.92|94.98|93.68|95.24|93.94|94.94|93.64|71
1656539700000|2022-06-29 21:55:00|94.99|93.69|95.06|93.76|95.1|93.8|94.97|93.67|43
1656540000000|2022-06-29 22:00:00|95.05|93.75|95.13|93.83|95.2|93.9|94.96|93.66|57
1656540300000|2022-06-29 22:05:00|95.14|93.84|95.22|93.92|95.22|93.92|95.12|93.82|18
1656540600000|2022-06-29 22:10:00|95.24|93.94|95.46|94.16|95.47|94.17|95.24|93.94|43
1656540900000|2022-06-29 22:15:00|95.45|94.15|95.03|93.73|95.46|94.16|94.92|93.62|94
1656541200000|2022-06-29 22:20:00|95.04|93.74|94.97|93.67|95.06|93.76|94.91|93.61|64
1656541500000|2022-06-29 22:25:00|94.96|93.66|94.64|93.34|94.99|93.69|94.64|93.34|118
1656541800000|2022-06-29 22:30:00|94.63|93.33|94.42|93.12|94.7|93.4|94.4|93.1|150
1656542100000|2022-06-29 22:35:00|94.41|93.11|94.34|93.04|94.42|93.12|94.31|93.01|71
1656542400000|2022-06-29 22:40:00|94.4|93.1|94.44|93.14|94.57|93.27|94.38|93.08|73
1656542700000|2022-06-29 22:45:00|94.43|93.13|94.36|93.06|94.51|93.21|94.23|92.93|81
1656543000000|2022-06-29 22:50:00|94.4|93.1|94.7|93.4|94.72|93.42|94.39|93.09|71
1656543300000|2022-06-29 22:55:00|94.64|93.34|94.74|93.44|94.9|93.6|94.63|93.33|76
1656543600000|2022-06-29 23:00:00|94.75|93.45|94.83|93.53|94.83|93.53|94.71|93.41|50
1656543900000|2022-06-29 23:05:00|94.82|93.52|94.01|92.71|94.82|93.52|93.83|92.53|208
1656544200000|2022-06-29 23:10:00|94.02|92.72|93.95|92.65|94.11|92.81|93.84|92.54|129
1656544500000|2022-06-29 23:15:00|93.94|92.64|93.74|92.44|94.02|92.72|93.51|92.21|167
1656544800000|2022-06-29 23:20:00|93.73|92.43|93.64|92.34|93.75|92.45|93.56|92.26|112
1656545100000|2022-06-29 23:25:00|93.63|92.33|93.54|92.24|93.65|92.35|93.45|92.15|116
1656545400000|2022-06-29 23:30:00|93.55|92.25|93.62|92.32|93.64|92.34|93.44|92.14|89
1656545700000|2022-06-29 23:35:00|93.61|92.31|93.79|92.49|94.01|92.71|93.61|92.31|125
1656546000000|2022-06-29 23:40:00|93.8|92.5|93.82|92.52|94.01|92.71|93.78|92.48|110
1656546300000|2022-06-29 23:45:00|93.81|92.51|94.04|92.74|94.05|92.75|93.81|92.51|96
1656546600000|2022-06-29 23:50:00|94.03|92.73|94.03|92.73|94.11|92.81|93.7|92.4|107
1656546900000|2022-06-29 23:55:00|94.02|92.72|94.22|92.92|94.23|92.93|94|92.7|126
1656547200000|2022-06-30 00:00:00|94.21|92.91|94.34|93.04|94.37|93.07|93.96|92.66|191
1656547500000|2022-06-30 00:05:00|94.35|93.05|93.85|92.55|94.35|93.05|93.74|92.44|160
1656547800000|2022-06-30 00:10:00|93.84|92.54|94.34|93.04|94.48|93.18|93.83|92.53|184
1656548100000|2022-06-30 00:15:00|94.35|93.05|94.03|92.73|94.39|93.09|93.81|92.51|225
1656548400000|2022-06-30 00:20:00|94.04|92.74|94.31|93.01|94.34|93.04|94.04|92.74|171
1656548700000|2022-06-30 00:25:00|94.3|93|93.95|92.65|94.3|93|93.94|92.64|141
1656549000000|2022-06-30 00:30:00|93.96|92.66|93.94|92.64|94.3|93|93.91|92.61|186
1656549300000|2022-06-30 00:35:00|93.93|92.63|93.46|92.16|93.97|92.67|93.44|92.14|143
1656549600000|2022-06-30 00:40:00|93.47|92.17|93.25|91.95|93.59|92.29|93.13|91.83|190
1656549900000|2022-06-30 00:45:00|93.24|91.94|93.48|92.18|93.51|92.21|93.21|91.91|153
1656550200000|2022-06-30 00:50:00|93.46|92.16|93.42|92.12|93.53|92.23|93.19|91.89|179
1656550500000|2022-06-30 00:55:00|93.41|92.11|93.2|91.9|93.51|92.21|93.17|91.87|95
1656550800000|2022-06-30 01:00:00|93.19|91.89|93.4|92.1|93.42|92.12|93.03|91.73|162
1656551100000|2022-06-30 01:05:00|93.41|92.11|93.53|92.23|93.61|92.31|93.41|92.11|99
1656551400000|2022-06-30 01:10:00|93.57|92.27|93.63|92.33|93.67|92.37|93.46|92.16|94
1656551700000|2022-06-30 01:15:00|93.62|92.32|92.24|90.94|93.62|92.32|91.93|90.63|246
1656552000000|2022-06-30 01:20:00|92.25|90.95|92.34|91.04|92.48|91.18|91.94|90.64|334
1656552300000|2022-06-30 01:25:00|92.35|91.05|92.67|91.37|92.68|91.38|92.34|91.04|183
1656552600000|2022-06-30 01:30:00|92.68|91.38|92.29|90.99|92.68|91.38|92.23|90.93|124
1656552900000|2022-06-30 01:35:00|92.3|91|92.88|91.58|92.88|91.58|92.29|90.99|132
1656553200000|2022-06-30 01:40:00|92.87|91.57|92.87|91.57|92.92|91.62|92.72|91.42|106
1656553500000|2022-06-30 01:45:00|92.91|91.61|92.94|91.64|93.02|91.72|92.83|91.53|122
1656553800000|2022-06-30 01:50:00|92.95|91.65|92.7|91.4|93.04|91.74|92.69|91.39|115
1656554100000|2022-06-30 01:55:00|92.69|91.39|92.73|91.43|92.87|91.57|92.62|91.32|108
1656554400000|2022-06-30 02:00:00|92.74|91.44|92.8|91.5|92.84|91.54|92.63|91.33|93
1656554700000|2022-06-30 02:05:00|92.79|91.49|93.01|91.71|93.03|91.73|92.71|91.41|58
1656555000000|2022-06-30 02:10:00|93|91.7|92.86|91.56|93.1|91.8|92.76|91.46|119
1656555300000|2022-06-30 02:15:00|92.85|91.55|93.12|91.82|93.13|91.83|92.84|91.54|64
1656555600000|2022-06-30 02:20:00|93.13|91.83|93.03|91.73|93.13|91.83|92.96|91.66|85
1656555900000|2022-06-30 02:25:00|93.02|91.72|93.02|91.72|93.09|91.79|92.96|91.66|104
1656556200000|2022-06-30 02:30:00|93.03|91.73|93.13|91.83|93.19|91.89|93.03|91.73|63
1656556500000|2022-06-30 02:35:00|93.14|91.84|93.45|92.15|93.47|92.17|93.06|91.76|69
1656556800000|2022-06-30 02:40:00|93.43|92.13|93.33|92.03|93.45|92.15|93.29|91.99|50
1656557100000|2022-06-30 02:45:00|93.34|92.04|93.11|91.81|93.34|92.04|93.04|91.74|54
1656557400000|2022-06-30 02:50:00|93.12|91.82|93.22|91.92|93.23|91.93|93.11|91.81|44
1656557700000|2022-06-30 02:55:00|93.26|91.96|93.3|92|93.52|92.22|93.21|91.91|77
1656558000000|2022-06-30 03:00:00|93.31|92.01|93.11|91.81|93.4|92.1|93.11|91.81|77
1656558300000|2022-06-30 03:05:00|93.19|91.89|93.06|91.76|93.21|91.91|93.02|91.72|60
1656558600000|2022-06-30 03:10:00|93.07|91.77|93.21|91.91|93.23|91.93|93.07|91.77|50
1656558900000|2022-06-30 03:15:00|93.2|91.9|93.25|91.95|93.29|91.99|93.03|91.73|70
1656559200000|2022-06-30 03:20:00|93.27|91.97|93.03|91.73|93.39|92.09|93.01|91.71|106
1656559500000|2022-06-30 03:25:00|93.04|91.74|93.24|91.94|93.26|91.96|93.03|91.73|76
1656559800000|2022-06-30 03:30:00|93.23|91.93|93.13|91.83|93.33|92.03|93.13|91.83|87
1656560100000|2022-06-30 03:35:00|93.14|91.84|93.09|91.79|93.15|91.85|93.01|91.71|73
1656560400000|2022-06-30 03:40:00|93.05|91.75|93.34|92.04|93.34|92.04|93.04|91.74|60
1656560700000|2022-06-30 03:45:00|93.33|92.03|93.14|91.84|93.33|92.03|93.13|91.83|57
1656561000000|2022-06-30 03:50:00|93.15|91.85|93.24|91.94|93.25|91.95|93.15|91.85|28
1656561300000|2022-06-30 03:55:00|93.25|91.95|93.35|92.05|93.42|92.12|93.25|91.95|71
1656561600000|2022-06-30 04:00:00|93.33|92.03|93.02|91.72|93.49|92.19|92.85|91.55|117
1656561900000|2022-06-30 04:05:00|93.03|91.73|93.4|92.1|93.4|92.1|92.92|91.62|103
1656562200000|2022-06-30 04:10:00|93.41|92.11|93.52|92.22|93.81|92.51|93.41|92.11|110
1656562500000|2022-06-30 04:15:00|93.53|92.23|93.49|92.19|93.53|92.23|93.33|92.03|84
1656562800000|2022-06-30 04:20:00|93.5|92.2|93.61|92.31|93.64|92.34|93.45|92.15|69
1656563100000|2022-06-30 04:25:00|93.6|92.3|93.32|92.02|93.6|92.3|93.3|92|71
1656563400000|2022-06-30 04:30:00|93.31|92.01|93.22|91.92|93.32|92.02|93.13|91.83|77
1656563700000|2022-06-30 04:35:00|93.21|91.91|93.16|91.86|93.22|91.92|93.05|91.75|68
1656564000000|2022-06-30 04:40:00|93.17|91.87|93.3|92|93.31|92.01|93.05|91.75|56
1656564300000|2022-06-30 04:45:00|93.27|91.97|93.3|92|93.42|92.12|93.23|91.93|87
1656564600000|2022-06-30 04:50:00|93.31|92.01|93.02|91.72|93.38|92.08|92.93|91.63|109
1656564900000|2022-06-30 04:55:00|93.01|91.71|92.98|91.68|93.01|91.71|92.66|91.36|144
1656565200000|2022-06-30 05:00:00|93|91.7|92.95|91.65|93.23|91.93|92.94|91.64|100
1656565500000|2022-06-30 05:05:00|92.96|91.66|92.81|91.51|93.01|91.71|92.79|91.49|127
1656565800000|2022-06-30 05:10:00|92.82|91.52|92.55|91.25|92.9|91.6|92.51|91.21|176
1656566100000|2022-06-30 05:15:00|92.57|91.27|92.73|91.43|92.85|91.55|92.57|91.27|94
1656566400000|2022-06-30 05:20:00|92.72|91.42|92.64|91.34|92.85|91.55|92.43|91.13|130
1656566700000|2022-06-30 05:25:00|92.65|91.35|92.97|91.67|92.99|91.69|92.42|91.12|178
1656567000000|2022-06-30 05:30:00|92.96|91.66|93.09|91.79|93.25|91.95|92.94|91.64|133
1656567300000|2022-06-30 05:35:00|93.1|91.8|93.05|91.75|93.11|91.81|92.85|91.55|166
1656567600000|2022-06-30 05:40:00|93.03|91.73|92.84|91.54|93.04|91.74|92.8|91.5|65
1656567900000|2022-06-30 05:45:00|92.85|91.55|92.94|91.64|93.09|91.79|92.85|91.55|85
1656568200000|2022-06-30 05:50:00|92.92|91.62|92.74|91.44|92.92|91.62|92.74|91.44|77
1656568500000|2022-06-30 05:55:00|92.75|91.45|92.74|91.44|92.89|91.59|92.59|91.29|130
1656568800000|2022-06-30 06:00:00|92.73|91.43|92.63|91.33|93.01|91.71|92.62|91.32|133
1656569100000|2022-06-30 06:05:00|92.59|91.29|92.42|91.12|92.6|91.3|92.34|91.04|135
1656569400000|2022-06-30 06:10:00|92.41|91.11|92.55|91.25|92.61|91.31|92.34|91.04|104
1656569700000|2022-06-30 06:15:00|92.57|91.27|92.54|91.24|92.61|91.31|92.34|91.04|152
1656570000000|2022-06-30 06:20:00|92.53|91.23|92.42|91.12|92.61|91.31|92.3|91|187
1656570300000|2022-06-30 06:25:00|92.41|91.11|91.88|90.58|92.49|91.19|91.88|90.58|206
1656570600000|2022-06-30 06:30:00|91.86|90.56|90.52|89.22|91.87|90.57|90.08|88.78|477
1656570900000|2022-06-30 06:35:00|90.5|89.2|90.54|89.24|90.82|89.52|90.27|88.97|242
1656571200000|2022-06-30 06:40:00|90.53|89.23|90.64|89.34|90.77|89.47|90.42|89.12|207
1656571500000|2022-06-30 06:45:00|90.63|89.33|90.55|89.25|90.66|89.36|90.5|89.2|241
1656571800000|2022-06-30 06:50:00|90.54|89.24|90.55|89.25|90.75|89.45|90.45|89.15|193
1656572100000|2022-06-30 06:55:00|90.54|89.24|90.61|89.31|90.84|89.54|90.43|89.13|181
1656572400000|2022-06-30 07:00:00|90.62|89.32|90.44|89.14|90.76|89.46|90.43|89.13|236
1656572700000|2022-06-30 07:05:00|90.43|89.13|90.61|89.31|90.7|89.4|90.35|89.05|205
1656573000000|2022-06-30 07:10:00|90.6|89.3|90.51|89.21|90.62|89.32|90.37|89.07|190
1656573300000|2022-06-30 07:15:00|90.5|89.2|90.64|89.34|90.66|89.36|90.37|89.07|225
1656573600000|2022-06-30 07:20:00|90.65|89.35|91.01|89.71|91.13|89.83|90.6|89.3|203
1656573900000|2022-06-30 07:25:00|91|89.7|91.11|89.81|91.27|89.97|90.99|89.69|158
1656574200000|2022-06-30 07:30:00|91.16|89.86|90.89|89.59|91.18|89.88|90.87|89.57|147
1656574500000|2022-06-30 07:35:00|90.86|89.56|90.77|89.47|90.86|89.56|90.68|89.38|134
1656574800000|2022-06-30 07:40:00|90.79|89.49|90.8|89.5|90.87|89.57|90.66|89.36|132
1656575100000|2022-06-30 07:45:00|90.79|89.49|90.61|89.31|90.83|89.53|90.6|89.3|126
1656575400000|2022-06-30 07:50:00|90.62|89.32|90.61|89.31|90.72|89.42|90.49|89.19|122
1656575700000|2022-06-30 07:55:00|90.62|89.32|90.81|89.51|90.91|89.61|90.59|89.29|116
1656576000000|2022-06-30 08:00:00|90.83|89.53|90.53|89.23|90.84|89.54|90.36|89.06|196
1656576300000|2022-06-30 08:05:00|90.49|89.19|90.24|88.94|90.58|89.28|90.24|88.94|115
1656576600000|2022-06-30 08:10:00|90.22|88.92|90.53|89.23|90.65|89.35|90.2|88.9|106
1656576900000|2022-06-30 08:15:00|90.52|89.22|90.22|88.92|90.54|89.24|90.16|88.86|150
1656577200000|2022-06-30 08:20:00|90.21|88.91|90.05|88.75|90.45|89.15|90.05|88.75|122
1656577500000|2022-06-30 08:25:00|90.04|88.74|90.11|88.81|90.42|89.12|90.01|88.71|195
1656577800000|2022-06-30 08:30:00|90.12|88.82|90.33|89.03|90.47|89.17|90.11|88.81|178
1656578100000|2022-06-30 08:35:00|90.31|89.01|90.18|88.88|90.31|89.01|90.12|88.82|153
1656578400000|2022-06-30 08:40:00|90.16|88.86|90.22|88.92|90.31|89.01|90.09|88.79|98
1656578700000|2022-06-30 08:45:00|90.21|88.91|90.2|88.9|90.26|88.96|90.1|88.8|96
1656579000000|2022-06-30 08:50:00|90.21|88.91|90.11|88.81|90.21|88.91|89.83|88.53|147
1656579300000|2022-06-30 08:55:00|90.13|88.83|89.93|88.63|90.13|88.83|89.58|88.28|194
1656579600000|2022-06-30 09:00:00|89.95|88.65|89.91|88.61|90.11|88.81|89.79|88.49|206
1656579900000|2022-06-30 09:05:00|89.9|88.6|89.16|87.86|89.93|88.63|89.11|87.81|307
1656580200000|2022-06-30 09:10:00|89.17|87.87|89.19|87.89|89.46|88.16|88.99|87.69|279
1656580500000|2022-06-30 09:15:00|89.17|87.87|88.93|87.63|89.31|88.01|88.81|87.51|234
1656580800000|2022-06-30 09:20:00|88.92|87.62|88.8|87.5|88.98|87.68|88.73|87.43|157
1656581100000|2022-06-30 09:25:00|88.83|87.53|88.39|87.09|88.89|87.59|88.31|87.01|255
1656581400000|2022-06-30 09:30:00|88.37|87.07|88.68|87.38|88.75|87.45|88.28|86.98|247
1656581700000|2022-06-30 09:35:00|88.69|87.39|88.62|87.32|88.76|87.46|88.58|87.28|151
1656582000000|2022-06-30 09:40:00|88.6|87.3|88.67|87.37|88.76|87.46|88.6|87.3|129
1656582300000|2022-06-30 09:45:00|88.7|87.4|89.01|87.71|89.21|87.91|88.67|87.37|146
1656582600000|2022-06-30 09:50:00|89.02|87.72|89.43|88.13|89.43|88.13|88.92|87.62|163
1656582900000|2022-06-30 09:55:00|89.49|88.19|89.42|88.12|89.49|88.19|89.34|88.04|105
1656583200000|2022-06-30 10:00:00|89.44|88.14|89.37|88.07|89.44|88.14|89.33|88.03|87
1656583500000|2022-06-30 10:05:00|89.38|88.08|89.42|88.12|89.45|88.15|89.37|88.07|78
1656583800000|2022-06-30 10:10:00|89.41|88.11|89.44|88.14|89.46|88.16|89.36|88.06|40
1656584100000|2022-06-30 10:15:00|89.43|88.13|89.36|88.06|89.43|88.13|89.16|87.86|96
1656584400000|2022-06-30 10:20:00|89.35|88.05|89.2|87.9|89.35|88.05|89.18|87.88|57
1656584700000|2022-06-30 10:25:00|89.19|87.89|89.1|87.8|89.19|87.89|88.99|87.69|73
1656585000000|2022-06-30 10:30:00|89.06|87.76|89.01|87.71|89.18|87.88|88.93|87.63|82
1656585300000|2022-06-30 10:35:00|89|87.7|89|87.7|89.01|87.71|88.93|87.63|41
1656585600000|2022-06-30 10:40:00|89.01|87.71|88.94|87.64|89.02|87.72|88.82|87.52|77
1656585900000|2022-06-30 10:45:00|88.93|87.63|88.57|87.27|88.93|87.63|88.48|87.18|90
1656586200000|2022-06-30 10:50:00|88.56|87.26|88.73|87.43|88.75|87.45|88.49|87.19|67
1656586500000|2022-06-30 10:55:00|88.75|87.45|89.13|87.83|89.13|87.83|88.7|87.4|95
1656586800000|2022-06-30 11:00:00|89.15|87.85|88.96|87.66|89.15|87.85|88.94|87.64|86
1656587100000|2022-06-30 11:05:00|88.97|87.67|88.94|87.64|89.07|87.77|88.78|87.48|121
1656587400000|2022-06-30 11:10:00|88.95|87.65|88.97|87.67|89.11|87.81|88.95|87.65|128
1656587700000|2022-06-30 11:15:00|88.96|87.66|88.87|87.57|89|87.7|88.78|87.48|115
1656588000000|2022-06-30 11:20:00|88.86|87.56|89.05|87.75|89.06|87.76|88.83|87.53|133
1656588300000|2022-06-30 11:25:00|89.06|87.76|89.15|87.85|89.16|87.86|88.96|87.66|68
1656588600000|2022-06-30 11:30:00|89.16|87.86|89.49|88.19|89.51|88.21|89.15|87.85|74
1656588900000|2022-06-30 11:35:00|89.5|88.2|89.18|87.88|89.64|88.34|89.17|87.87|129
1656589200000|2022-06-30 11:40:00|89.19|87.89|88.92|87.62|89.21|87.91|88.92|87.62|130
1656589500000|2022-06-30 11:45:00|88.94|87.64|88.74|87.44|89|87.7|88.73|87.43|133
1656589800000|2022-06-30 11:50:00|88.76|87.46|88.84|87.54|88.93|87.63|88.75|87.45|109
1656590100000|2022-06-30 11:55:00|88.83|87.53|89.28|87.98|89.37|88.07|88.83|87.53|167
1656590400000|2022-06-30 12:00:00|89.27|87.97|89.29|87.99|89.45|88.15|89.24|87.94|149
1656590700000|2022-06-30 12:05:00|89.3|88|89.16|87.86|89.35|88.05|89.08|87.78|93
1656591000000|2022-06-30 12:10:00|89.15|87.85|89.25|87.95|89.27|87.97|89.14|87.84|40
1656591300000|2022-06-30 12:15:00|89.26|87.96|89.33|88.03|89.33|88.03|89.02|87.72|94
1656591600000|2022-06-30 12:20:00|89.31|88.01|89.56|88.26|89.57|88.27|89.31|88.01|83
1656591900000|2022-06-30 12:25:00|89.57|88.27|89.62|88.32|89.64|88.34|89.37|88.07|83
1656592200000|2022-06-30 12:30:00|89.63|88.33|90.2|88.9|90.34|89.04|89.63|88.33|337
1656592500000|2022-06-30 12:35:00|90.22|88.92|89.95|88.65|90.24|88.94|89.84|88.54|126
1656592800000|2022-06-30 12:40:00|89.94|88.64|90.32|89.02|90.32|89.02|89.94|88.64|98
1656593100000|2022-06-30 12:45:00|90.31|89.01|90.34|89.04|90.56|89.26|90.23|88.93|185
1656593400000|2022-06-30 12:50:00|90.33|89.03|90.14|88.84|90.34|89.04|90.09|88.79|117
1656593700000|2022-06-30 12:55:00|90.13|88.83|90.14|88.84|90.27|88.97|89.95|88.65|84
1656594000000|2022-06-30 13:00:00|90.12|88.82|90.52|89.22|90.52|89.22|90.06|88.76|122
1656594300000|2022-06-30 13:05:00|90.53|89.23|90.12|88.82|90.54|89.24|90.12|88.82|127
1656594600000|2022-06-30 13:10:00|90.11|88.81|89.95|88.65|90.14|88.84|89.86|88.56|172
1656594900000|2022-06-30 13:15:00|89.96|88.66|89.97|88.67|90|88.7|89.64|88.34|154
1656595200000|2022-06-30 13:20:00|89.96|88.66|89.86|88.56|89.98|88.68|89.83|88.53|134
1656595500000|2022-06-30 13:25:00|89.85|88.55|89.97|88.67|90.04|88.74|89.75|88.45|137
1656595800000|2022-06-30 13:30:00|89.98|88.68|89.46|88.16|90.1|88.8|89.29|87.99|341
1656596100000|2022-06-30 13:35:00|89.45|88.15|89.13|87.83|89.46|88.16|89.08|87.78|256
1656596400000|2022-06-30 13:40:00|89.15|87.85|87.67|86.37|89.24|87.94|87.65|86.35|308
1656596700000|2022-06-30 13:45:00|87.68|86.38|88.45|87.15|88.54|87.24|87.67|86.37|444
1656597000000|2022-06-30 13:50:00|88.46|87.16|88.35|87.05|88.46|87.16|88.22|86.92|241
1656597300000|2022-06-30 13:55:00|88.34|87.04|88.16|86.86|88.41|87.11|88.13|86.83|188
1656597600000|2022-06-30 14:00:00|88.15|86.85|88.56|87.26|88.65|87.35|88.15|86.85|185
1656597900000|2022-06-30 14:05:00|88.55|87.25|88.36|87.06|88.64|87.34|88.36|87.06|109
1656598200000|2022-06-30 14:10:00|88.35|87.05|89.06|87.76|89.14|87.84|88.34|87.04|165
1656598500000|2022-06-30 14:15:00|88.89|87.59|88.96|87.66|89.06|87.76|88.74|87.44|104
1656598800000|2022-06-30 14:20:00|88.95|87.65|88.76|87.46|88.96|87.66|88.69|87.39|163
1656599100000|2022-06-30 14:25:00|88.75|87.45|88.75|87.45|88.87|87.57|88.69|87.39|102
1656599400000|2022-06-30 14:30:00|88.77|87.47|89.25|87.95|89.42|88.12|88.75|87.45|223
1656599700000|2022-06-30 14:35:00|89.26|87.96|89.06|87.76|89.26|87.96|89.04|87.74|151
1656600000000|2022-06-30 14:40:00|89.04|87.74|89.15|87.85|89.15|87.85|88.94|87.64|66
1656600300000|2022-06-30 14:45:00|89.14|87.84|89.18|87.88|89.31|88.01|89.14|87.84|67
1656600600000|2022-06-30 14:50:00|89.19|87.89|89.55|88.25|89.7|88.4|89.18|87.88|117
1656600900000|2022-06-30 14:55:00|89.56|88.26|89.74|88.44|89.86|88.56|89.56|88.26|153
1656601200000|2022-06-30 15:00:00|89.75|88.45|89.83|88.53|90.01|88.71|89.71|88.41|171
1656601500000|2022-06-30 15:05:00|89.82|88.52|89.92|88.62|90|88.7|89.78|88.48|105
1656601800000|2022-06-30 15:10:00|89.93|88.63|89.95|88.65|90.03|88.73|89.8|88.5|85
1656602100000|2022-06-30 15:15:00|89.94|88.64|89.83|88.53|90.11|88.81|89.76|88.46|144
1656602400000|2022-06-30 15:20:00|89.82|88.52|90.21|88.91|90.29|88.99|89.76|88.46|145
1656602700000|2022-06-30 15:25:00|90.19|88.89|90.52|89.22|90.77|89.47|90.18|88.88|199
1656603000000|2022-06-30 15:30:00|90.51|89.21|90.13|88.83|90.59|89.29|90.11|88.81|157
1656603300000|2022-06-30 15:35:00|90.12|88.82|90.23|88.93|90.28|88.98|90.06|88.76|100
1656603600000|2022-06-30 15:40:00|90.22|88.92|90.14|88.84|90.22|88.92|90.09|88.79|111
1656603900000|2022-06-30 15:45:00|90.13|88.83|90.3|89|90.46|89.16|90.1|88.8|115
1656604200000|2022-06-30 15:50:00|90.29|88.99|89.98|88.68|90.29|88.99|89.92|88.62|127
1656604500000|2022-06-30 15:55:00|89.97|88.67|90.13|88.83|90.21|88.91|89.83|88.53|158
1656604800000|2022-06-30 16:00:00|90.15|88.85|90.24|88.94|90.37|89.07|90.01|88.71|201
1656605100000|2022-06-30 16:05:00|90.25|88.95|89.85|88.55|90.25|88.95|89.85|88.55|154
1656605400000|2022-06-30 16:10:00|89.84|88.54|89.94|88.64|89.94|88.64|89.73|88.43|113
1656605700000|2022-06-30 16:15:00|89.96|88.66|90.04|88.74|90.08|88.78|89.84|88.54|76
1656606000000|2022-06-30 16:20:00|90.05|88.75|90.55|89.25|90.57|89.27|90.05|88.75|161
1656606300000|2022-06-30 16:25:00|90.54|89.24|90.68|89.38|90.77|89.47|90.53|89.23|127
1656606600000|2022-06-30 16:30:00|90.7|89.4|91.03|89.73|91.13|89.83|90.7|89.4|177
1656606900000|2022-06-30 16:35:00|91.02|89.72|90.8|89.5|91.09|89.79|90.79|89.49|133
1656607200000|2022-06-30 16:40:00|90.79|89.49|90.53|89.23|90.82|89.52|90.49|89.19|128
1656607500000|2022-06-30 16:45:00|90.52|89.22|90.45|89.15|90.66|89.36|90.4|89.1|161
1656607800000|2022-06-30 16:50:00|90.44|89.14|90.31|89.01|90.45|89.15|90.23|88.93|124
1656608100000|2022-06-30 16:55:00|90.32|89.02|90.39|89.09|90.4|89.1|90.23|88.93|67
1656608400000|2022-06-30 17:00:00|90.4|89.1|90.44|89.14|90.51|89.21|90.34|89.04|74
1656608700000|2022-06-30 17:05:00|90.43|89.13|90.32|89.02|90.43|89.13|90.21|88.91|81
1656609000000|2022-06-30 17:10:00|90.31|89.01|90.35|89.05|90.4|89.1|90.19|88.89|114
1656609300000|2022-06-30 17:15:00|90.34|89.04|90.44|89.14|90.5|89.2|90.31|89.01|74
1656609600000|2022-06-30 17:20:00|90.43|89.13|90.48|89.18|90.67|89.37|90.41|89.11|90
1656609900000|2022-06-30 17:25:00|90.45|89.15|90.58|89.28|90.63|89.33|90.44|89.14|86
1656610200000|2022-06-30 17:30:00|90.61|89.31|90.95|89.65|90.95|89.65|90.61|89.31|108
1656610500000|2022-06-30 17:35:00|90.96|89.66|91.11|89.81|91.13|89.83|90.96|89.66|80
1656610800000|2022-06-30 17:40:00|91.12|89.82|90.59|89.29|91.23|89.93|90.52|89.22|163
1656611100000|2022-06-30 17:45:00|90.58|89.28|90.86|89.56|90.91|89.61|90.58|89.28|93
1656611400000|2022-06-30 17:50:00|90.85|89.55|90.91|89.61|91.01|89.71|90.82|89.52|104
1656611700000|2022-06-30 17:55:00|90.92|89.62|90.69|89.39|90.92|89.62|90.65|89.35|118
1656612000000|2022-06-30 18:00:00|90.7|89.4|90.58|89.28|90.83|89.53|90.47|89.17|127
1656612300000|2022-06-30 18:05:00|90.57|89.27|90.39|89.09|90.59|89.29|90.34|89.04|77
1656612600000|2022-06-30 18:10:00|90.38|89.08|90.37|89.07|90.53|89.23|90.33|89.03|78
1656612900000|2022-06-30 18:15:00|90.36|89.06|90.39|89.09|90.5|89.2|90.3|89|103
1656613200000|2022-06-30 18:20:00|90.4|89.1|90.22|88.92|90.49|89.19|90.19|88.89|87
1656613500000|2022-06-30 18:25:00|90.21|88.91|90.13|88.83|90.33|89.03|90.13|88.83|107
1656613800000|2022-06-30 18:30:00|90.15|88.85|90.04|88.74|90.22|88.92|89.82|88.52|163
1656614100000|2022-06-30 18:35:00|90.03|88.73|90.22|88.92|90.22|88.92|89.95|88.65|89
1656614400000|2022-06-30 18:40:00|90.21|88.91|89.53|88.23|90.21|88.91|89.41|88.11|169
1656614700000|2022-06-30 18:45:00|89.54|88.24|89.92|88.62|90|88.7|89.49|88.19|172
1656615000000|2022-06-30 18:50:00|89.93|88.63|89.79|88.49|90.04|88.74|89.67|88.37|133
1656615300000|2022-06-30 18:55:00|89.8|88.5|89.92|88.62|89.99|88.69|89.73|88.43|183
1656615600000|2022-06-30 19:00:00|89.9|88.6|89.84|88.54|89.99|88.69|89.78|88.48|151
1656615900000|2022-06-30 19:05:00|89.85|88.55|89.4|88.1|89.85|88.55|89.39|88.09|89
1656616200000|2022-06-30 19:10:00|89.41|88.11|89.64|88.34|89.67|88.37|89.41|88.11|93
1656616500000|2022-06-30 19:15:00|89.63|88.33|89.59|88.29|89.63|88.33|89.42|88.12|52
1656616800000|2022-06-30 19:20:00|89.6|88.3|90.32|89.02|90.38|89.08|89.6|88.3|162
1656617100000|2022-06-30 19:25:00|90.31|89.01|90.25|88.95|90.46|89.16|90.15|88.85|159
1656617400000|2022-06-30 19:30:00|90.22|88.92|90.29|88.99|90.43|89.13|90.17|88.87|152
1656617700000|2022-06-30 19:35:00|90.28|88.98|90.19|88.89|90.48|89.18|90.18|88.88|127
1656618000000|2022-06-30 19:40:00|90.18|88.88|89.62|88.32|90.24|88.94|89.49|88.19|207
1656618300000|2022-06-30 19:45:00|89.61|88.31|90.03|88.73|90.11|88.81|89.58|88.28|157
1656618600000|2022-06-30 19:50:00|90.05|88.75|89.64|88.34|90.06|88.76|89.58|88.28|147
1656618900000|2022-06-30 19:55:00|89.65|88.35|90.16|88.86|90.19|88.89|89.61|88.31|157
1656619200000|2022-06-30 20:00:00|90.17|88.87|90.08|88.78|90.37|89.07|89.9|88.6|200
1656619500000|2022-06-30 20:05:00|90.09|88.79|90.19|88.89|90.2|88.9|89.8|88.5|170
1656619800000|2022-06-30 20:10:00|90.21|88.91|90.39|89.09|90.46|89.16|90.18|88.88|129
1656620100000|2022-06-30 20:15:00|90.38|89.08|90.39|89.09|90.6|89.3|90.27|88.97|205
1656620400000|2022-06-30 20:20:00|90.4|89.1|90.51|89.21|90.58|89.28|90.39|89.09|130
1656620700000|2022-06-30 20:25:00|90.53|89.23|90.26|88.96|90.64|89.34|90.2|88.9|167
1656621000000|2022-06-30 20:30:00|90.25|88.95|90.18|88.88|90.28|88.98|90.11|88.81|74
1656621300000|2022-06-30 20:35:00|90.2|88.9|89.44|88.14|90.2|88.9|89.41|88.11|175
1656621600000|2022-06-30 20:40:00|89.43|88.13|89.23|87.93|89.51|88.21|89.08|87.78|187
1656621900000|2022-06-30 20:45:00|89.24|87.94|89.04|87.74|89.6|88.3|89|87.7|259
1656622200000|2022-06-30 20:50:00|89.03|87.73|89.13|87.83|89.22|87.92|88.95|87.65|233
1656622500000|2022-06-30 20:55:00|89.14|87.84|89.26|87.96|89.43|88.13|89.13|87.83|155
1656622800000|2022-06-30 21:00:00|89.25|87.95|89.73|88.43|89.75|88.45|89.21|87.91|126
1656623100000|2022-06-30 21:05:00|89.72|88.42|89.8|88.5|90.02|88.72|89.63|88.33|157
1656623400000|2022-06-30 21:10:00|89.81|88.51|89.91|88.61|90.12|88.82|89.71|88.41|206
1656623700000|2022-06-30 21:15:00|89.92|88.62|90|88.7|90.08|88.78|89.92|88.62|58
1656624000000|2022-06-30 21:20:00|90.01|88.71|90|88.7|90.01|88.71|89.92|88.62|101
1656624300000|2022-06-30 21:25:00|90.01|88.71|89.93|88.63|90.06|88.76|89.91|88.61|28
1656624600000|2022-06-30 21:30:00|89.92|88.62|90.15|88.85|90.21|88.91|89.91|88.61|72
1656624900000|2022-06-30 21:35:00|90.16|88.86|90.25|88.95|90.28|88.98|90.15|88.85|58
1656625200000|2022-06-30 21:40:00|90.24|88.94|89.93|88.63|90.26|88.96|89.9|88.6|86
1656625500000|2022-06-30 21:45:00|89.92|88.62|90.02|88.72|90.11|88.81|89.91|88.61|68
1656625800000|2022-06-30 21:50:00|90.03|88.73|90.05|88.75|90.06|88.76|90|88.7|47
1656626100000|2022-06-30 21:55:00|90.06|88.76|89.69|88.39|90.07|88.77|89.69|88.39|103
1656626400000|2022-06-30 22:00:00|89.7|88.4|90.11|88.81|90.12|88.82|89.68|88.38|125
1656626700000|2022-06-30 22:05:00|90.1|88.8|89.57|88.27|90.11|88.81|89.57|88.27|121
1656627000000|2022-06-30 22:10:00|89.56|88.26|89.82|88.52|89.84|88.54|89.53|88.23|141
1656627300000|2022-06-30 22:15:00|89.79|88.49|90.1|88.8|90.14|88.84|89.74|88.44|157
1656627600000|2022-06-30 22:20:00|90.07|88.77|90.51|89.21|90.53|89.23|90.05|88.75|96
1656627900000|2022-06-30 22:25:00|90.56|89.26|90.53|89.23|90.86|89.56|90.53|89.23|121
1656628200000|2022-06-30 22:30:00|90.55|89.25|90.48|89.18|90.66|89.36|90.43|89.13|111
1656628500000|2022-06-30 22:35:00|90.49|89.19|90.97|89.67|90.98|89.68|90.49|89.19|119
1656628800000|2022-06-30 22:40:00|90.96|89.66|90.66|89.36|90.96|89.66|90.65|89.35|129
1656629100000|2022-06-30 22:45:00|90.67|89.37|90.97|89.67|91.02|89.72|90.61|89.31|107
1656629400000|2022-06-30 22:50:00|90.99|89.69|90.64|89.34|91.08|89.78|90.62|89.32|115
1656629700000|2022-06-30 22:55:00|90.65|89.35|90.51|89.21|90.65|89.35|90.42|89.12|90
1656630000000|2022-06-30 23:00:00|90.5|89.2|90.82|89.52|90.83|89.53|90.45|89.15|101
1656630300000|2022-06-30 23:05:00|90.83|89.53|90.81|89.51|90.91|89.61|90.65|89.35|114
1656630600000|2022-06-30 23:10:00|90.82|89.52|90.7|89.4|90.85|89.55|90.66|89.36|128
1656630900000|2022-06-30 23:15:00|90.69|89.39|90.14|88.84|90.76|89.46|89.95|88.65|139
1656631200000|2022-06-30 23:20:00|90.15|88.85|89.99|88.69|90.15|88.85|89.97|88.67|122
1656631500000|2022-06-30 23:25:00|90.01|88.71|89.66|88.36|90.01|88.71|89.63|88.33|155
1656631800000|2022-06-30 23:30:00|89.65|88.35|90.57|89.27|90.58|89.28|89.65|88.35|144
1656632100000|2022-06-30 23:35:00|90.56|89.26|90.5|89.2|90.67|89.37|90.44|89.14|98
1656632400000|2022-06-30 23:40:00|90.49|89.19|90.85|89.55|90.93|89.63|90.43|89.13|155
1656632700000|2022-06-30 23:45:00|90.84|89.54|92.09|90.79|92.1|90.8|90.82|89.52|275
1656633000000|2022-06-30 23:50:00|92.14|90.84|93|91.7|93.19|91.89|92.14|90.84|427
1656633300000|2022-06-30 23:55:00|92.99|91.69|93.23|91.93|93.4|92.1|92.75|91.45|373
1656633600000|2022-07-01 00:00:00|93.22|91.92|92.88|91.58|93.27|91.97|92.75|91.45|334
1656633900000|2022-07-01 00:05:00|92.89|91.59|93.06|91.76|93.18|91.88|92.66|91.36|304
1656634200000|2022-07-01 00:10:00|93.05|91.75|93.08|91.78|93.37|92.07|92.93|91.63|243
1656634500000|2022-07-01 00:15:00|93.07|91.77|93.36|92.06|93.46|92.16|93.03|91.73|205
1656634800000|2022-07-01 00:20:00|93.35|92.05|93.19|91.89|93.43|92.13|93.13|91.83|127
1656635100000|2022-07-01 00:25:00|93.2|91.9|94.93|93.63|95.09|93.79|93.2|91.9|353
1656635400000|2022-07-01 00:30:00|94.96|93.66|95.23|93.93|95.92|94.62|94.94|93.64|554
1656635700000|2022-07-01 00:35:00|95.22|93.92|94.73|93.43|95.26|93.96|94.53|93.23|451
1656636000000|2022-07-01 00:40:00|94.71|93.41|94.83|93.53|95.16|93.86|94.65|93.35|378
1656636300000|2022-07-01 00:45:00|94.84|93.54|95.21|93.91|95.46|94.16|94.84|93.54|311
1656636600000|2022-07-01 00:50:00|95.22|93.92|95.21|93.91|95.29|93.99|94.85|93.55|240
1656636900000|2022-07-01 00:55:00|95.19|93.89|94.87|93.57|95.24|93.94|94.8|93.5|169
1656637200000|2022-07-01 01:00:00|94.88|93.58|95.32|94.02|95.33|94.03|94.88|93.58|215
1656637500000|2022-07-01 01:05:00|95.31|94.01|95.18|93.88|95.52|94.22|95.12|93.82|231
1656637800000|2022-07-01 01:10:00|95.15|93.85|94.96|93.66|95.15|93.85|94.79|93.49|195
1656638100000|2022-07-01 01:15:00|94.97|93.67|94.98|93.68|95.03|93.73|94.84|93.54|162
1656638400000|2022-07-01 01:20:00|94.99|93.69|94.84|93.54|95.16|93.86|94.84|93.54|150
1656638700000|2022-07-01 01:25:00|94.88|93.58|95.1|93.8|95.12|93.82|94.88|93.58|137
1656639000000|2022-07-01 01:30:00|95.09|93.79|94.74|93.44|95.13|93.83|94.62|93.32|208
1656639300000|2022-07-01 01:35:00|94.72|93.42|94.89|93.59|95.02|93.72|94.68|93.38|128
1656639600000|2022-07-01 01:40:00|94.9|93.6|95.04|93.74|95.18|93.88|94.84|93.54|212
1656639900000|2022-07-01 01:45:00|95.05|93.75|94.93|93.63|95.06|93.76|94.84|93.54|124
1656640200000|2022-07-01 01:50:00|94.92|93.62|95.03|93.73|95.04|93.74|94.87|93.57|174
1656640500000|2022-07-01 01:55:00|95.02|93.72|94.95|93.65|95.08|93.78|94.76|93.46|133
1656640800000|2022-07-01 02:00:00|94.99|93.69|94.8|93.5|95.06|93.76|94.79|93.49|123
1656641100000|2022-07-01 02:05:00|94.79|93.49|95.09|93.79|95.14|93.84|94.79|93.49|105
1656641400000|2022-07-01 02:10:00|95.1|93.8|95.06|93.76|95.32|94.02|94.94|93.64|161
1656641700000|2022-07-01 02:15:00|95.05|93.75|95.05|93.75|95.06|93.76|94.96|93.66|120
1656642000000|2022-07-01 02:20:00|95.04|93.74|94.92|93.62|95.04|93.74|94.75|93.45|137
1656642300000|2022-07-01 02:25:00|94.91|93.61|94.87|93.57|95.05|93.75|94.78|93.48|124
1656642600000|2022-07-01 02:30:00|94.88|93.58|94.63|93.33|94.92|93.62|94.59|93.29|156
1656642900000|2022-07-01 02:35:00|94.62|93.32|94.55|93.25|94.66|93.36|94.52|93.22|126
1656643200000|2022-07-01 02:40:00|94.57|93.27|94.67|93.37|94.69|93.39|94.52|93.22|78
1656643500000|2022-07-01 02:45:00|94.68|93.38|94.49|93.19|94.69|93.39|94.38|93.08|140
1656643800000|2022-07-01 02:50:00|94.5|93.2|94.67|93.37|94.79|93.49|94.46|93.16|155
1656644100000|2022-07-01 02:55:00|94.66|93.36|94.49|93.19|94.68|93.38|94.45|93.15|108
1656644400000|2022-07-01 03:00:00|94.48|93.18|94.28|92.98|94.53|93.23|94.22|92.92|144
1656644700000|2022-07-01 03:05:00|94.26|92.96|94.17|92.87|94.37|93.07|94.1|92.8|203
1656645000000|2022-07-01 03:10:00|94.19|92.89|94.21|92.91|94.25|92.95|94.06|92.76|145
1656645300000|2022-07-01 03:15:00|94.2|92.9|94.18|92.88|94.3|93|94.14|92.84|103
1656645600000|2022-07-01 03:20:00|94.17|92.87|94.01|92.71|94.25|92.95|93.88|92.58|193
1656645900000|2022-07-01 03:25:00|94|92.7|93.98|92.68|94.14|92.84|93.91|92.61|133
1656646200000|2022-07-01 03:30:00|93.97|92.67|93.97|92.67|94.11|92.81|93.82|92.52|188
1656646500000|2022-07-01 03:35:00|93.98|92.68|94.12|92.82|94.17|92.87|93.93|92.63|136
1656646800000|2022-07-01 03:40:00|94.11|92.81|93.89|92.59|94.11|92.81|93.87|92.57|126
1656647100000|2022-07-01 03:45:00|93.9|92.6|94|92.7|94|92.7|93.87|92.57|86
1656647400000|2022-07-01 03:50:00|93.99|92.69|92.95|91.65|94.01|92.71|92.93|91.63|341
1656647700000|2022-07-01 03:55:00|92.94|91.64|92.24|90.94|92.95|91.65|92.16|90.86|350
1656648000000|2022-07-01 04:00:00|92.21|90.91|92.03|90.73|92.36|91.06|91.8|90.5|316
1656648300000|2022-07-01 04:05:00|92.02|90.72|92.02|90.72|92.18|90.88|91.7|90.4|271
1656648600000|2022-07-01 04:10:00|92.03|90.73|91.82|90.52|92.32|91.02|91.78|90.48|188
1656648900000|2022-07-01 04:15:00|91.83|90.53|91.71|90.41|91.91|90.61|91.56|90.26|242
1656649200000|2022-07-01 04:20:00|91.72|90.42|91.67|90.37|91.91|90.61|91.56|90.26|152
1656649500000|2022-07-01 04:25:00|91.66|90.36|91.41|90.11|91.74|90.44|91.39|90.09|174
1656649800000|2022-07-01 04:30:00|91.42|90.12|92|90.7|92.15|90.85|91.42|90.12|293
1656650100000|2022-07-01 04:35:00|91.99|90.69|91.65|90.35|92.1|90.8|91.62|90.32|158
1656650400000|2022-07-01 04:40:00|91.64|90.34|91.52|90.22|91.7|90.4|91.43|90.13|98
1656650700000|2022-07-01 04:45:00|91.53|90.23|90.96|89.66|91.6|90.3|90.91|89.61|253
1656651000000|2022-07-01 04:50:00|90.98|89.68|91.3|90|91.42|90.12|90.86|89.56|206
1656651300000|2022-07-01 04:55:00|91.31|90.01|91.25|89.95|91.33|90.03|91.18|89.88|125
1656651600000|2022-07-01 05:00:00|91.24|89.94|91.12|89.82|91.36|90.06|91.08|89.78|191
1656651900000|2022-07-01 05:05:00|91.11|89.81|91.36|90.06|91.38|90.08|91.09|89.79|147
1656652200000|2022-07-01 05:10:00|91.35|90.05|91.34|90.04|91.39|90.09|90.99|89.69|149
1656652500000|2022-07-01 05:15:00|91.33|90.03|91.19|89.89|91.36|90.06|91.1|89.8|115
1656652800000|2022-07-01 05:20:00|91.18|89.88|91.54|90.24|91.73|90.43|90.86|89.56|252
1656653100000|2022-07-01 05:25:00|91.55|90.25|91.48|90.18|91.68|90.38|91.48|90.18|158
1656653400000|2022-07-01 05:30:00|91.49|90.19|90.97|89.67|91.56|90.26|90.76|89.46|247
1656653700000|2022-07-01 05:35:00|90.99|89.69|91.05|89.75|91.17|89.87|90.96|89.66|153
1656654000000|2022-07-01 05:40:00|91.06|89.76|91.3|90|91.35|90.05|90.98|89.68|181
1656654300000|2022-07-01 05:45:00|91.31|90.01|91.35|90.05|91.5|90.2|91.31|90.01|163
1656654600000|2022-07-01 05:50:00|91.36|90.06|91.4|90.1|91.53|90.23|91.33|90.03|97
1656654900000|2022-07-01 05:55:00|91.44|90.14|91.34|90.04|91.47|90.17|91.24|89.94|90
1656655200000|2022-07-01 06:00:00|91.33|90.03|91.45|90.15|91.52|90.22|91.23|89.93|130
1656655500000|2022-07-01 06:05:00|91.46|90.16|91.34|90.04|91.55|90.25|91.27|89.97|128
1656655800000|2022-07-01 06:10:00|91.33|90.03|91.24|89.94|91.43|90.13|91.23|89.93|114
1656656100000|2022-07-01 06:15:00|91.25|89.95|90.83|89.53|91.26|89.96|90.79|89.49|147
1656656400000|2022-07-01 06:20:00|90.82|89.52|90.92|89.62|91.03|89.73|90.64|89.34|154
1656656700000|2022-07-01 06:25:00|90.94|89.64|91.07|89.77|91.18|89.88|90.86|89.56|223
1656657000000|2022-07-01 06:30:00|91.08|89.78|91.03|89.73|91.17|89.87|90.95|89.65|106
1656657300000|2022-07-01 06:35:00|91.04|89.74|91.18|89.88|91.2|89.9|90.94|89.64|118
1656657600000|2022-07-01 06:40:00|91.17|89.87|91.21|89.91|91.3|90|91.06|89.76|78
1656657900000|2022-07-01 06:45:00|91.22|89.92|91.04|89.74|91.29|89.99|90.95|89.65|103
1656658200000|2022-07-01 06:50:00|91.05|89.75|91.05|89.75|91.18|89.88|90.96|89.66|114
1656658500000|2022-07-01 06:55:00|91.06|89.76|91.13|89.83|91.27|89.97|90.95|89.65|118
1656658800000|2022-07-01 07:00:00|91.11|89.81|90.74|89.44|91.15|89.85|90.73|89.43|196
1656659100000|2022-07-01 07:05:00|90.76|89.46|91.11|89.81|91.11|89.81|90.74|89.44|178
1656659400000|2022-07-01 07:10:00|91.12|89.82|91.09|89.79|91.2|89.9|90.99|89.69|130
1656659700000|2022-07-01 07:15:00|91.1|89.8|91.51|90.21|91.51|90.21|91.08|89.78|86
1656660000000|2022-07-01 07:20:00|91.5|90.2|91.78|90.48|91.98|90.68|91.47|90.17|143
1656660300000|2022-07-01 07:25:00|91.77|90.47|91.58|90.28|91.84|90.54|91.48|90.18|166
1656660600000|2022-07-01 07:30:00|91.62|90.32|92.06|90.76|92.18|90.88|91.6|90.3|169
1656660900000|2022-07-01 07:35:00|92.07|90.77|92|90.7|92.27|90.97|91.99|90.69|191
1656661200000|2022-07-01 07:40:00|92.01|90.71|91.99|90.69|92.14|90.84|91.97|90.67|125
1656661500000|2022-07-01 07:45:00|91.98|90.68|92.04|90.74|92.15|90.85|91.92|90.62|141
1656661800000|2022-07-01 07:50:00|92.05|90.75|92.17|90.87|92.28|90.98|92.03|90.73|118
1656662100000|2022-07-01 07:55:00|92.16|90.86|91.98|90.68|92.17|90.87|91.91|90.61|95
1656662400000|2022-07-01 08:00:00|91.96|90.66|91.91|90.61|92.02|90.72|91.88|90.58|89
1656662700000|2022-07-01 08:05:00|91.9|90.6|91.63|90.33|91.9|90.6|91.48|90.18|140
1656663000000|2022-07-01 08:10:00|91.64|90.34|92.53|91.23|92.67|91.37|91.64|90.34|176
1656663300000|2022-07-01 08:15:00|92.54|91.24|92.65|91.35|92.65|91.35|92.39|91.09|184
1656663600000|2022-07-01 08:20:00|92.63|91.33|93.06|91.76|93.06|91.76|92.63|91.33|191
1656663900000|2022-07-01 08:25:00|93.04|91.74|92.69|91.39|93.08|91.78|92.63|91.33|158
1656664200000|2022-07-01 08:30:00|92.7|91.4|92.7|91.4|92.87|91.57|92.52|91.22|124
1656664500000|2022-07-01 08:35:00|92.71|91.41|92.31|91.01|92.73|91.43|92.29|90.99|153
1656664800000|2022-07-01 08:40:00|92.33|91.03|92.04|90.74|92.34|91.04|92.04|90.74|102
1656665100000|2022-07-01 08:45:00|92.02|90.72|92.22|90.92|92.22|90.92|91.99|90.69|75
1656665400000|2022-07-01 08:50:00|92.23|90.93|92.12|90.82|92.3|91|92.11|90.81|59
1656665700000|2022-07-01 08:55:00|92.11|90.81|91.75|90.45|92.2|90.9|91.71|90.41|160
1656666000000|2022-07-01 09:00:00|91.74|90.44|91.83|90.53|91.83|90.53|91.68|90.38|107
1656666300000|2022-07-01 09:05:00|91.82|90.52|91.84|90.54|92.02|90.72|91.81|90.51|124
1656666600000|2022-07-01 09:10:00|91.83|90.53|91.55|90.25|91.83|90.53|91.42|90.12|137
1656666900000|2022-07-01 09:15:00|91.54|90.24|92.12|90.82|92.14|90.84|91.51|90.21|127
1656667200000|2022-07-01 09:20:00|92.11|90.81|92.05|90.75|92.22|90.92|92|90.7|104
1656667500000|2022-07-01 09:25:00|92.04|90.74|91.92|90.62|92.12|90.82|91.72|90.42|120
1656667800000|2022-07-01 09:30:00|91.91|90.61|91.92|90.62|92|90.7|91.64|90.34|172
1656668100000|2022-07-01 09:35:00|91.91|90.61|91.79|90.49|91.91|90.61|91.74|90.44|80
1656668400000|2022-07-01 09:40:00|91.78|90.48|91.67|90.37|91.94|90.64|91.48|90.18|93
1656668700000|2022-07-01 09:45:00|91.66|90.36|91.85|90.55|91.99|90.69|91.61|90.31|146
1656669000000|2022-07-01 09:50:00|91.87|90.57|91.6|90.3|91.87|90.57|91.53|90.23|118
1656669300000|2022-07-01 09:55:00|91.61|90.31|91.58|90.28|91.61|90.31|91.34|90.04|107
1656669600000|2022-07-01 10:00:00|91.59|90.29|91.57|90.27|91.63|90.33|91.45|90.15|104
1656669900000|2022-07-01 10:05:00|91.56|90.26|91.5|90.2|91.59|90.29|91.21|89.91|147
1656670200000|2022-07-01 10:10:00|91.49|90.19|91.69|90.39|91.81|90.51|91.49|90.19|72
1656670500000|2022-07-01 10:15:00|91.74|90.44|91.81|90.51|91.96|90.66|91.74|90.44|82
1656670800000|2022-07-01 10:20:00|91.84|90.54|91.85|90.55|91.93|90.63|91.73|90.43|93
1656671100000|2022-07-01 10:25:00|91.86|90.56|91.73|90.43|91.92|90.62|91.7|90.4|62
1656671400000|2022-07-01 10:30:00|91.72|90.42|91.43|90.13|91.86|90.56|91.43|90.13|124
1656671700000|2022-07-01 10:35:00|91.45|90.15|90.38|89.08|91.52|90.22|90.36|89.06|192
1656672000000|2022-07-01 10:40:00|90.39|89.09|90.27|88.97|90.52|89.22|90.1|88.8|267
1656672300000|2022-07-01 10:45:00|90.29|88.99|90.18|88.88|90.41|89.11|90.06|88.76|210
1656672600000|2022-07-01 10:50:00|90.17|88.87|90.01|88.71|90.2|88.9|89.91|88.61|196
1656672900000|2022-07-01 10:55:00|89.97|88.67|90.04|88.74|90.23|88.93|89.66|88.36|256
1656673200000|2022-07-01 11:00:00|90.03|88.73|89.96|88.66|90.04|88.74|89.53|88.23|243
1656673500000|2022-07-01 11:05:00|89.97|88.67|90.33|89.03|90.36|89.06|89.95|88.65|180
1656673800000|2022-07-01 11:10:00|90.32|89.02|90.15|88.85|90.41|89.11|90.12|88.82|132
1656674100000|2022-07-01 11:15:00|90.16|88.86|90.41|89.11|90.51|89.21|90.1|88.8|182
1656674400000|2022-07-01 11:20:00|90.42|89.12|90.46|89.16|90.47|89.17|90.31|89.01|115
1656674700000|2022-07-01 11:25:00|90.45|89.15|90.48|89.18|90.57|89.27|90.39|89.09|133
1656675000000|2022-07-01 11:30:00|90.49|89.19|90.44|89.14|90.58|89.28|90.31|89.01|110
1656675300000|2022-07-01 11:35:00|90.45|89.15|90.66|89.36|90.72|89.42|90.4|89.1|112
1656675600000|2022-07-01 11:40:00|90.65|89.35|90.54|89.24|90.71|89.41|90.42|89.12|72
1656675900000|2022-07-01 11:45:00|90.53|89.23|90.47|89.17|90.53|89.23|90.34|89.04|86
1656676200000|2022-07-01 11:50:00|90.46|89.16|90.51|89.21|90.52|89.22|90.37|89.07|92
1656676500000|2022-07-01 11:55:00|90.49|89.19|90.65|89.35|90.86|89.56|90.43|89.13|125
1656676800000|2022-07-01 12:00:00|90.66|89.36|90.85|89.55|90.86|89.56|90.63|89.33|112
1656677100000|2022-07-01 12:05:00|90.84|89.54|90.72|89.42|90.88|89.58|90.68|89.38|69
1656677400000|2022-07-01 12:10:00|90.71|89.41|90.85|89.55|90.87|89.57|90.69|89.39|55
1656677700000|2022-07-01 12:15:00|90.79|89.49|90.29|88.99|91.05|89.75|90.29|88.99|202
1656678000000|2022-07-01 12:20:00|90.27|88.97|90.36|89.06|90.56|89.26|90.26|88.96|110
1656678300000|2022-07-01 12:25:00|90.35|89.05|90.77|89.47|90.94|89.64|90.35|89.05|131
1656678600000|2022-07-01 12:30:00|90.78|89.48|90.94|89.64|91.11|89.81|90.71|89.41|184
1656678900000|2022-07-01 12:35:00|90.95|89.65|90.83|89.53|90.98|89.68|90.83|89.53|47
1656679200000|2022-07-01 12:40:00|90.84|89.54|90.88|89.58|90.91|89.61|90.72|89.42|107
1656679500000|2022-07-01 12:45:00|90.89|89.59|90.85|89.55|90.96|89.66|90.77|89.47|113
1656679800000|2022-07-01 12:50:00|90.86|89.56|90.75|89.45|90.97|89.67|90.68|89.38|134
1656680100000|2022-07-01 12:55:00|90.76|89.46|90.84|89.54|90.84|89.54|90.68|89.38|84
1656680400000|2022-07-01 13:00:00|90.83|89.53|90.88|89.58|91.05|89.75|90.66|89.36|81
1656680700000|2022-07-01 13:05:00|90.83|89.53|90.75|89.45|90.86|89.56|90.68|89.38|69
1656681000000|2022-07-01 13:10:00|90.76|89.46|90.87|89.57|91.06|89.76|90.76|89.46|97
1656681300000|2022-07-01 13:15:00|90.86|89.56|91.32|90.02|91.33|90.03|90.83|89.53|118
1656681600000|2022-07-01 13:20:00|91.36|90.06|91.23|89.93|91.52|90.22|91.17|89.87|149
1656681900000|2022-07-01 13:25:00|91.22|89.92|91.1|89.8|91.22|89.92|91.06|89.76|97
1656682200000|2022-07-01 13:30:00|91.09|89.79|91.07|89.77|91.33|90.03|90.86|89.56|310
1656682500000|2022-07-01 13:35:00|91.06|89.76|90.85|89.55|91.07|89.77|90.73|89.43|243
1656682800000|2022-07-01 13:40:00|90.84|89.54|91.65|90.35|91.83|90.53|90.84|89.54|275
1656683100000|2022-07-01 13:45:00|91.68|90.38|92.04|90.74|92.24|90.94|91.59|90.29|366
1656683400000|2022-07-01 13:50:00|92.05|90.75|92.1|90.8|92.13|90.83|91.88|90.58|214
1656683700000|2022-07-01 13:55:00|92.13|90.83|91.84|90.54|92.13|90.83|91.78|90.48|239
1656684000000|2022-07-01 14:00:00|91.91|90.61|91.29|89.99|92.03|90.73|91.26|89.96|314
1656684300000|2022-07-01 14:05:00|91.3|90|91.65|90.35|91.67|90.37|91.29|89.99|221
1656684600000|2022-07-01 14:10:00|91.66|90.36|91.22|89.92|91.89|90.59|91.19|89.89|233
1656684900000|2022-07-01 14:15:00|91.21|89.91|91.33|90.03|91.5|90.2|91.12|89.82|254
1656685200000|2022-07-01 14:20:00|91.31|90.01|91|89.7|91.35|90.05|90.95|89.65|193
1656685500000|2022-07-01 14:25:00|90.98|89.68|90.75|89.45|91|89.7|90.75|89.45|179
1656685800000|2022-07-01 14:30:00|90.76|89.46|90.39|89.09|90.84|89.54|90.36|89.06|167
1656686100000|2022-07-01 14:35:00|90.4|89.1|90.34|89.04|90.43|89.13|90.22|88.92|145
1656686400000|2022-07-01 14:40:00|90.36|89.06|90.65|89.35|90.66|89.36|90.26|88.96|166
1656686700000|2022-07-01 14:45:00|90.66|89.36|90.86|89.56|90.87|89.57|90.63|89.33|86
1656687000000|2022-07-01 14:50:00|90.85|89.55|90.77|89.47|90.86|89.56|90.65|89.35|130
1656687300000|2022-07-01 14:55:00|90.76|89.46|90.81|89.51|90.94|89.64|90.68|89.38|113
1656687600000|2022-07-01 15:00:00|90.83|89.53|90.78|89.48|90.9|89.6|90.72|89.42|135
1656687900000|2022-07-01 15:05:00|90.8|89.5|91.32|90.02|91.33|90.03|90.77|89.47|120
1656688200000|2022-07-01 15:10:00|91.31|90.01|91.17|89.87|91.32|90.02|91.06|89.76|131
1656688500000|2022-07-01 15:15:00|91.16|89.86|91.24|89.94|91.4|90.1|91.14|89.84|131
1656688800000|2022-07-01 15:20:00|91.23|89.93|91.06|89.76|91.32|90.02|90.99|89.69|98
1656689100000|2022-07-01 15:25:00|91.08|89.78|91.01|89.71|91.1|89.8|90.93|89.63|108
1656689400000|2022-07-01 15:30:00|91.02|89.72|91.12|89.82|91.19|89.89|90.97|89.67|130
1656689700000|2022-07-01 15:35:00|91.17|89.87|91.22|89.92|91.22|89.92|90.95|89.65|132
1656690000000|2022-07-01 15:40:00|91.21|89.91|91.12|89.82|91.41|90.11|91.11|89.81|112
1656690300000|2022-07-01 15:45:00|91.11|89.81|90.88|89.58|91.18|89.88|90.84|89.54|155
1656690600000|2022-07-01 15:50:00|90.89|89.59|90.52|89.22|90.92|89.62|90.51|89.21|191
1656690900000|2022-07-01 15:55:00|90.53|89.23|90.83|89.53|90.85|89.55|90.41|89.11|145
1656691200000|2022-07-01 16:00:00|90.79|89.49|90.91|89.61|91.01|89.71|90.6|89.3|133
1656691500000|2022-07-01 16:05:00|90.9|89.6|91.24|89.94|91.27|89.97|90.9|89.6|127
1656691800000|2022-07-01 16:10:00|91.23|89.93|91.21|89.91|91.29|89.99|91.13|89.83|60
1656692100000|2022-07-01 16:15:00|91.22|89.92|91.42|90.12|91.49|90.19|91.14|89.84|99
1656692400000|2022-07-01 16:20:00|91.4|90.1|91.5|90.2|91.58|90.28|91.36|90.06|88
1656692700000|2022-07-01 16:25:00|91.49|90.19|91.51|90.21|91.58|90.28|91.35|90.05|87
1656693000000|2022-07-01 16:30:00|91.5|90.2|91.44|90.14|91.57|90.27|91.39|90.09|63
1656693300000|2022-07-01 16:35:00|91.47|90.17|91.22|89.92|91.48|90.18|91.12|89.82|99
1656693600000|2022-07-01 16:40:00|91.21|89.91|91.38|90.08|91.4|90.1|91.18|89.88|55
1656693900000|2022-07-01 16:45:00|91.37|90.07|91.42|90.12|91.49|90.19|91.32|90.02|56
1656694200000|2022-07-01 16:50:00|91.41|90.11|91.72|90.42|91.8|90.5|91.4|90.1|79
1656694500000|2022-07-01 16:55:00|91.77|90.47|91.31|90.01|91.87|90.57|91.31|90.01|118
1656694800000|2022-07-01 17:00:00|91.32|90.02|91.21|89.91|91.45|90.15|91.21|89.91|69
1656695100000|2022-07-01 17:05:00|91.2|89.9|91.29|89.99|91.31|90.01|91.06|89.76|62
1656695400000|2022-07-01 17:10:00|91.3|90|91.47|90.17|91.47|90.17|91.21|89.91|66
1656695700000|2022-07-01 17:15:00|91.48|90.18|91.62|90.32|91.72|90.42|91.32|90.02|123
1656696000000|2022-07-01 17:20:00|91.61|90.31|91.6|90.3|91.69|90.39|91.52|90.22|100
1656696300000|2022-07-01 17:25:00|91.61|90.31|91.56|90.26|91.67|90.37|91.53|90.23|38
1656696600000|2022-07-01 17:30:00|91.55|90.25|91.4|90.1|91.73|90.43|91.4|90.1|74
1656696900000|2022-07-01 17:35:00|91.41|90.11|92.1|90.8|92.22|90.92|91.37|90.07|141
1656697200000|2022-07-01 17:40:00|92.09|90.79|91.99|90.69|92.29|90.99|91.96|90.66|125
1656697500000|2022-07-01 17:45:00|92.02|90.72|92.04|90.74|92.13|90.83|91.89|90.59|121
1656697800000|2022-07-01 17:50:00|92.03|90.73|91.92|90.62|92.09|90.79|91.91|90.61|87
1656698100000|2022-07-01 17:55:00|91.93|90.63|92.06|90.76|92.11|90.81|91.91|90.61|108
1656698400000|2022-07-01 18:00:00|92.07|90.77|91.86|90.56|92.17|90.87|91.82|90.52|139
1656698700000|2022-07-01 18:05:00|91.88|90.58|91.87|90.57|92.13|90.83|91.72|90.42|106
1656699000000|2022-07-01 18:10:00|91.86|90.56|91.93|90.63|91.98|90.68|91.81|90.51|95
1656699300000|2022-07-01 18:15:00|91.94|90.64|92|90.7|92.01|90.71|91.9|90.6|54
1656699600000|2022-07-01 18:20:00|92.01|90.71|92.21|90.91|92.23|90.93|92.01|90.71|106
1656699900000|2022-07-01 18:25:00|92.2|90.9|92.03|90.73|92.21|90.91|92.01|90.71|60
1656700200000|2022-07-01 18:30:00|92.09|90.79|92.14|90.84|92.22|90.92|92.04|90.74|67
1656700500000|2022-07-01 18:35:00|92.13|90.83|92.01|90.71|92.14|90.84|91.84|90.54|91
1656700800000|2022-07-01 18:40:00|92|90.7|91.92|90.62|92.01|90.71|91.83|90.53|79
1656701100000|2022-07-01 18:45:00|91.94|90.64|91.96|90.66|92.06|90.76|91.85|90.55|73
1656701400000|2022-07-01 18:50:00|91.95|90.65|91.75|90.45|91.97|90.67|91.73|90.43|51
1656701700000|2022-07-01 18:55:00|91.73|90.43|91.86|90.56|91.94|90.64|91.65|90.35|88
1656702000000|2022-07-01 19:00:00|91.85|90.55|91.83|90.53|91.94|90.64|91.74|90.44|106
1656702300000|2022-07-01 19:05:00|91.84|90.54|92.16|90.86|92.16|90.86|91.84|90.54|83
1656702600000|2022-07-01 19:10:00|92.17|90.87|92.21|90.91|92.21|90.91|92.12|90.82|72
1656702900000|2022-07-01 19:15:00|92.22|90.92|91.96|90.66|92.27|90.97|91.96|90.66|71
1656703200000|2022-07-01 19:20:00|91.97|90.67|91.74|90.44|92.03|90.73|91.66|90.36|175
1656703500000|2022-07-01 19:25:00|91.73|90.43|91.82|90.52|91.84|90.54|91.63|90.33|88
1656703800000|2022-07-01 19:30:00|91.83|90.53|91.84|90.54|92.13|90.83|91.8|90.5|72
1656704100000|2022-07-01 19:35:00|91.85|90.55|91.95|90.65|91.97|90.67|91.74|90.44|94
1656704400000|2022-07-01 19:40:00|91.94|90.64|92.03|90.73|92.07|90.77|91.89|90.59|105
1656704700000|2022-07-01 19:45:00|92.04|90.74|92.13|90.83|92.14|90.84|91.98|90.68|71
1656705000000|2022-07-01 19:50:00|92.15|90.85|92.08|90.78|92.15|90.85|91.95|90.65|77
1656705300000|2022-07-01 19:55:00|92.09|90.79|92.24|90.94|92.3|91|92.06|90.76|54
1656705600000|2022-07-01 20:00:00|92.27|90.97|92.16|90.86|92.41|91.11|92.05|90.75|99
1656705900000|2022-07-01 20:05:00|92.17|90.87|92.8|91.5|92.8|91.5|92.17|90.87|129
1656706200000|2022-07-01 20:10:00|92.78|91.48|92.65|91.35|92.8|91.5|92.65|91.35|59
1656706500000|2022-07-01 20:15:00|92.64|91.34|93.08|91.78|93.2|91.9|92.53|91.23|130
1656706800000|2022-07-01 20:20:00|93.09|91.79|93|91.7|93.36|92.06|92.92|91.62|140
1656707100000|2022-07-01 20:25:00|93.02|91.72|93.14|91.84|93.19|91.89|92.94|91.64|54
1656707400000|2022-07-01 20:30:00|93.13|91.83|93.03|91.73|93.15|91.85|92.94|91.64|74
1656707700000|2022-07-01 20:35:00|93.02|91.72|92.77|91.47|93.02|91.72|92.72|91.42|64
1656708000000|2022-07-01 20:40:00|92.78|91.48|92.76|91.46|92.87|91.57|92.72|91.42|58
1656708300000|2022-07-01 20:45:00|92.74|91.44|92.96|91.66|92.97|91.67|92.74|91.44|58
1656708600000|2022-07-01 20:50:00|92.97|91.67|92.96|91.66|93.05|91.75|92.9|91.6|51
1656708900000|2022-07-01 20:55:00|92.44|91.14|92.36|91.06|92.55|91.25|92.36|91.06|66
1656745200000|2022-07-02 07:00:00|91.56|90.26|91.93|90.63|91.95|90.65|91.56|90.26|28
1656745500000|2022-07-02 07:05:00|91.94|90.64|91.96|90.66|91.96|90.66|91.86|90.56|36
1656745800000|2022-07-02 07:10:00|91.98|90.68|91.97|90.67|92.09|90.79|91.89|90.59|58
1656746100000|2022-07-02 07:15:00|91.96|90.66|92.2|90.9|92.26|90.96|91.91|90.61|62
1656746400000|2022-07-02 07:20:00|92.22|90.92|92.26|90.96|92.33|91.03|92.22|90.92|22
1656746700000|2022-07-02 07:25:00|92.27|90.97|91.94|90.64|92.27|90.97|91.94|90.64|83
1656747000000|2022-07-02 07:30:00|91.93|90.63|91.83|90.53|91.99|90.69|91.8|90.5|72
1656747300000|2022-07-02 07:35:00|91.82|90.52|91.94|90.64|91.95|90.65|91.72|90.42|38
1656747600000|2022-07-02 07:40:00|91.95|90.65|91.76|90.46|92|90.7|91.75|90.45|38
1656747900000|2022-07-02 07:45:00|91.77|90.47|91.43|90.13|91.8|90.5|91.37|90.07|79
1656748200000|2022-07-02 07:50:00|91.44|90.14|91.55|90.25|91.62|90.32|91.32|90.02|83
1656748500000|2022-07-02 07:55:00|91.54|90.24|91.51|90.21|91.63|90.33|91.5|90.2|50
1656748800000|2022-07-02 08:00:00|91.53|90.23|91.64|90.34|91.65|90.35|91.53|90.23|32
1656749100000|2022-07-02 08:05:00|91.65|90.35|91.62|90.32|91.75|90.45|91.5|90.2|52
1656749400000|2022-07-02 08:10:00|91.63|90.33|91.7|90.4|91.71|90.41|91.53|90.23|42
1656749700000|2022-07-02 08:15:00|91.71|90.41|91.8|90.5|91.83|90.53|91.71|90.41|37
1656750000000|2022-07-02 08:20:00|91.82|90.52|91.85|90.55|91.88|90.58|91.7|90.4|44
1656750300000|2022-07-02 08:25:00|91.84|90.54|91.88|90.58|91.89|90.59|91.74|90.44|37
1656750600000|2022-07-02 08:30:00|91.87|90.57|91.73|90.43|91.98|90.68|91.73|90.43|65
1656750900000|2022-07-02 08:35:00|91.72|90.42|91.27|89.97|91.72|90.42|91.23|89.93|72
1656751200000|2022-07-02 08:40:00|91.31|90.01|91.27|89.97|91.39|90.09|91.27|89.97|26
1656751500000|2022-07-02 08:45:00|91.26|89.96|91.47|90.17|91.48|90.18|91.26|89.96|66
1656751800000|2022-07-02 08:50:00|91.46|90.16|91.46|90.16|91.62|90.32|91.45|90.15|40
1656752100000|2022-07-02 08:55:00|91.45|90.15|91.31|90.01|91.46|90.16|91.15|89.85|82
1656752400000|2022-07-02 09:00:00|91.3|90|91.41|90.11|91.46|90.16|91.3|90|60
1656752700000|2022-07-02 09:05:00|91.37|90.07|91.5|90.2|91.51|90.21|91.33|90.03|60
1656753000000|2022-07-02 09:10:00|91.49|90.19|91.63|90.33|91.64|90.34|91.43|90.13|68
1656753300000|2022-07-02 09:15:00|91.64|90.34|91.45|90.15|91.64|90.34|91.44|90.14|44
1656753600000|2022-07-02 09:20:00|91.48|90.18|91.17|89.87|91.48|90.18|91.16|89.86|39
1656753900000|2022-07-02 09:25:00|91.14|89.84|90.81|89.51|91.15|89.85|90.53|89.23|170
1656754200000|2022-07-02 09:30:00|90.79|89.49|91.05|89.75|91.2|89.9|90.79|89.49|114
1656754500000|2022-07-02 09:35:00|91.04|89.74|91.26|89.96|91.26|89.96|91.04|89.74|55
1656754800000|2022-07-02 09:40:00|91.25|89.95|91.14|89.84|91.32|90.02|91.08|89.78|61
1656755100000|2022-07-02 09:45:00|91.15|89.85|91.51|90.21|91.56|90.26|91.15|89.85|99
1656755400000|2022-07-02 09:50:00|91.5|90.2|91.47|90.17|91.64|90.34|91.47|90.17|102
1656755700000|2022-07-02 09:55:00|91.46|90.16|91.53|90.23|91.59|90.29|91.37|90.07|79
1656756000000|2022-07-02 10:00:00|91.56|90.26|91.53|90.23|91.66|90.36|91.53|90.23|78
1656756300000|2022-07-02 10:05:00|91.52|90.22|91.42|90.12|91.58|90.28|91.42|90.12|35
1656756600000|2022-07-02 10:10:00|91.41|90.11|91.53|90.23|91.55|90.25|91.41|90.11|28
1656756900000|2022-07-02 10:15:00|91.54|90.24|91.69|90.39|91.78|90.48|91.54|90.24|65
1656757200000|2022-07-02 10:20:00|91.68|90.38|91.53|90.23|91.72|90.42|91.53|90.23|42
1656757500000|2022-07-02 10:25:00|91.54|90.24|91.64|90.34|91.64|90.34|91.45|90.15|45
1656757800000|2022-07-02 10:30:00|91.63|90.33|91.78|90.48|91.79|90.49|91.59|90.29|33
1656758100000|2022-07-02 10:35:00|91.79|90.49|92.2|90.9|92.24|90.94|91.76|90.46|105
1656758400000|2022-07-02 10:40:00|92.21|90.91|92.12|90.82|92.28|90.98|92.04|90.74|60
1656758700000|2022-07-02 10:45:00|92.11|90.81|92.13|90.83|92.19|90.89|92.06|90.76|52
1656759000000|2022-07-02 10:50:00|92.12|90.82|92.15|90.85|92.32|91.02|92.11|90.81|82
1656759300000|2022-07-02 10:55:00|92.14|90.84|92.14|90.84|92.16|90.86|92.11|90.81|18
1656759600000|2022-07-02 11:00:00|92.15|90.85|92.08|90.78|92.23|90.93|92.07|90.77|64
1656759900000|2022-07-02 11:05:00|92.07|90.77|92.07|90.77|92.17|90.87|92.06|90.76|58
1656760200000|2022-07-02 11:10:00|92.05|90.75|92.2|90.9|92.28|90.98|92.03|90.73|57
1656760500000|2022-07-02 11:15:00|92.21|90.91|92.26|90.96|92.28|90.98|92.17|90.87|40
1656760800000|2022-07-02 11:20:00|92.27|90.97|92.18|90.88|92.36|91.06|92.17|90.87|50
1656761100000|2022-07-02 11:25:00|92.17|90.87|92.24|90.94|92.34|91.04|92.16|90.86|42
1656761400000|2022-07-02 11:30:00|92.25|90.95|92.24|90.94|92.34|91.04|92.24|90.94|30
1656761700000|2022-07-02 11:35:00|92.25|90.95|92.04|90.74|92.25|90.95|92.03|90.73|58
1656762000000|2022-07-02 11:40:00|92.05|90.75|92.05|90.75|92.08|90.78|91.96|90.66|93
1656762300000|2022-07-02 11:45:00|92.06|90.76|91.92|90.62|92.12|90.82|91.92|90.62|89
1656762600000|2022-07-02 11:50:00|91.91|90.61|92.25|90.95|92.25|90.95|91.91|90.61|66
1656762900000|2022-07-02 11:55:00|92.26|90.96|92.22|90.92|92.26|90.96|92.22|90.92|14
1656763200000|2022-07-02 12:00:00|92.23|90.93|92.11|90.81|92.52|91.22|92.05|90.75|94
1656763500000|2022-07-02 12:05:00|92.12|90.82|92.4|91.1|92.59|91.29|92.1|90.8|111
1656763800000|2022-07-02 12:10:00|92.41|91.11|92.54|91.24|92.58|91.28|92.41|91.11|69
1656764100000|2022-07-02 12:15:00|92.57|91.27|92.46|91.16|92.84|91.54|92.45|91.15|84
1656764400000|2022-07-02 12:20:00|92.45|91.15|92.54|91.24|92.55|91.25|92.4|91.1|41
1656764700000|2022-07-02 12:25:00|92.55|91.25|92.45|91.15|92.6|91.3|92.44|91.14|34
1656765000000|2022-07-02 12:30:00|92.44|91.14|92.34|91.04|92.48|91.18|92.32|91.02|46
1656765300000|2022-07-02 12:35:00|92.35|91.05|92.58|91.28|92.61|91.31|92.32|91.02|77
1656765600000|2022-07-02 12:40:00|92.57|91.27|93.19|91.89|93.32|92.02|92.42|91.12|199
1656765900000|2022-07-02 12:45:00|93.18|91.88|93.07|91.77|93.27|91.97|92.95|91.65|107
1656766200000|2022-07-02 12:50:00|93.05|91.75|92.84|91.54|93.05|91.75|92.84|91.54|78
1656766500000|2022-07-02 12:55:00|92.82|91.52|92.86|91.56|92.9|91.6|92.8|91.5|54
1656766800000|2022-07-02 13:00:00|92.87|91.57|92.72|91.42|92.9|91.6|92.72|91.42|55
1656767100000|2022-07-02 13:05:00|92.71|91.41|92.69|91.39|92.77|91.47|92.63|91.33|65
1656767400000|2022-07-02 13:10:00|92.71|91.41|92.45|91.15|92.78|91.48|92.44|91.14|113
1656767700000|2022-07-02 13:15:00|92.44|91.14|92.43|91.13|92.5|91.2|92.38|91.08|61
1656768000000|2022-07-02 13:20:00|92.42|91.12|92.53|91.23|92.6|91.3|92.42|91.12|50
1656768300000|2022-07-02 13:25:00|92.52|91.22|92.45|91.15|92.56|91.26|92.43|91.13|59
1656768600000|2022-07-02 13:30:00|92.44|91.14|92.33|91.03|92.59|91.29|92.24|90.94|72
1656768900000|2022-07-02 13:35:00|92.36|91.06|92.4|91.1|92.44|91.14|92.33|91.03|45
1656769200000|2022-07-02 13:40:00|92.41|91.11|92.34|91.04|92.47|91.17|92.26|90.96|55
1656769500000|2022-07-02 13:45:00|92.35|91.05|92.31|91.01|92.4|91.1|92.31|91.01|30
1656769800000|2022-07-02 13:50:00|92.32|91.02|92.43|91.13|92.49|91.19|92.31|91.01|53
1656770100000|2022-07-02 13:55:00|92.44|91.14|92.52|91.22|92.54|91.24|92.38|91.08|62
1656770400000|2022-07-02 14:00:00|92.53|91.23|92.63|91.33|92.63|91.33|92.47|91.17|64
1656770700000|2022-07-02 14:05:00|92.64|91.34|92.59|91.29|92.66|91.36|92.52|91.22|48
1656771000000|2022-07-02 14:10:00|92.6|91.3|92.63|91.33|92.64|91.34|92.55|91.25|37
1656771300000|2022-07-02 14:15:00|92.64|91.34|92.7|91.4|92.94|91.64|92.63|91.33|84
1656771600000|2022-07-02 14:20:00|92.78|91.48|92.87|91.57|92.91|91.61|92.76|91.46|47
1656771900000|2022-07-02 14:25:00|92.86|91.56|92.97|91.67|92.99|91.69|92.86|91.56|57
1656772200000|2022-07-02 14:30:00|92.96|91.66|93.05|91.75|93.11|91.81|92.93|91.63|77
1656772500000|2022-07-02 14:35:00|93.07|91.77|93.16|91.86|93.17|91.87|92.93|91.63|92
1656772800000|2022-07-02 14:40:00|93.15|91.85|93.05|91.75|93.15|91.85|93.04|91.74|36
1656773100000|2022-07-02 14:45:00|93.04|91.74|92.83|91.53|93.08|91.78|92.78|91.48|69
1656773400000|2022-07-02 14:50:00|92.81|91.51|92.71|91.41|92.81|91.51|92.61|91.31|50
1656773700000|2022-07-02 14:55:00|92.72|91.42|92.59|91.29|92.84|91.54|92.55|91.25|63
1656774000000|2022-07-02 15:00:00|92.58|91.28|92.5|91.2|92.65|91.35|92.44|91.14|95
1656774300000|2022-07-02 15:05:00|92.49|91.19|92.55|91.25|92.57|91.27|92.49|91.19|15
1656774600000|2022-07-02 15:10:00|92.54|91.24|92.32|91.02|92.54|91.24|92.28|90.98|74
1656774900000|2022-07-02 15:15:00|92.31|91.01|92.28|90.98|92.34|91.04|92.26|90.96|50
1656775200000|2022-07-02 15:20:00|92.27|90.97|91.97|90.67|92.35|91.05|91.92|90.62|118
1656775500000|2022-07-02 15:25:00|91.99|90.69|91.95|90.65|92.1|90.8|91.86|90.56|97
1656775800000|2022-07-02 15:30:00|91.94|90.64|92.24|90.94|92.25|90.95|91.92|90.62|101
1656776100000|2022-07-02 15:35:00|92.25|90.95|92.39|91.09|92.39|91.09|92.23|90.93|56
1656776400000|2022-07-02 15:40:00|92.4|91.1|92.31|91.01|92.42|91.12|92.28|90.98|50
1656776700000|2022-07-02 15:45:00|92.3|91|92.33|91.03|92.4|91.1|92.22|90.92|59
1656777000000|2022-07-02 15:50:00|92.32|91.02|92.59|91.29|92.61|91.31|92.31|91.01|104
1656777300000|2022-07-02 15:55:00|92.56|91.26|92.44|91.14|92.56|91.26|92.36|91.06|77
1656777600000|2022-07-02 16:00:00|92.45|91.15|92.38|91.08|92.46|91.16|92.33|91.03|48
1656777900000|2022-07-02 16:05:00|92.37|91.07|92.89|91.59|92.93|91.63|92.37|91.07|56
1656778200000|2022-07-02 16:10:00|92.9|91.6|92.7|91.4|93.22|91.92|92.69|91.39|117
1656778500000|2022-07-02 16:15:00|92.69|91.39|92.64|91.34|92.77|91.47|92.46|91.16|91
1656778800000|2022-07-02 16:20:00|92.65|91.35|92.81|91.51|92.83|91.53|92.64|91.34|58
1656779100000|2022-07-02 16:25:00|92.8|91.5|93.29|91.99|93.38|92.08|92.8|91.5|109
1656779400000|2022-07-02 16:30:00|93.28|91.98|93.08|91.78|93.29|91.99|93.07|91.77|56
1656779700000|2022-07-02 16:35:00|93.07|91.77|93.15|91.85|93.18|91.88|93.07|91.77|37
1656780000000|2022-07-02 16:40:00|93.16|91.86|93.13|91.83|93.17|91.87|93.03|91.73|58
1656780300000|2022-07-02 16:45:00|93.16|91.86|93.53|92.23|93.56|92.26|93.16|91.86|84
1656780600000|2022-07-02 16:50:00|93.54|92.24|93.43|92.13|93.56|92.26|93.26|91.96|75
1656780900000|2022-07-02 16:55:00|93.45|92.15|93.46|92.16|93.51|92.21|93.4|92.1|42
1656781200000|2022-07-02 17:00:00|93.47|92.17|93.4|92.1|93.5|92.2|93.35|92.05|46
1656781500000|2022-07-02 17:05:00|93.41|92.11|93.33|92.03|93.5|92.2|93.19|91.89|79
1656781800000|2022-07-02 17:10:00|93.34|92.04|93.25|91.95|93.42|92.12|93.24|91.94|37
1656782100000|2022-07-02 17:15:00|93.26|91.96|93.2|91.9|93.31|92.01|93.18|91.88|46
1656782400000|2022-07-02 17:20:00|93.19|91.89|93.29|91.99|93.4|92.1|93.19|91.89|42
1656782700000|2022-07-02 17:25:00|93.3|92|93.59|92.29|93.59|92.29|93.29|91.99|38
1656783000000|2022-07-02 17:30:00|93.64|92.34|93.52|92.22|93.68|92.38|93.42|92.12|99
1656783300000|2022-07-02 17:35:00|93.51|92.21|93.52|92.22|93.55|92.25|93.46|92.16|49
1656783600000|2022-07-02 17:40:00|93.51|92.21|93.35|92.05|93.51|92.21|93.33|92.03|39
1656783900000|2022-07-02 17:45:00|93.39|92.09|93.52|92.22|93.54|92.24|93.31|92.01|51
1656784200000|2022-07-02 17:50:00|93.53|92.23|93.41|92.11|93.53|92.23|93.33|92.03|59
1656784500000|2022-07-02 17:55:00|93.4|92.1|93.4|92.1|93.47|92.17|93.36|92.06|25
1656784800000|2022-07-02 18:00:00|93.42|92.12|93.34|92.04|93.46|92.16|93.33|92.03|22
1656785100000|2022-07-02 18:05:00|93.32|92.02|93.51|92.21|93.6|92.3|93.24|91.94|70
1656785400000|2022-07-02 18:10:00|93.5|92.2|93.54|92.24|93.59|92.29|93.44|92.14|42
1656785700000|2022-07-02 18:15:00|93.55|92.25|93.47|92.17|93.59|92.29|93.45|92.15|36
1656786000000|2022-07-02 18:20:00|93.46|92.16|93.44|92.14|93.52|92.22|93.4|92.1|23
1656786300000|2022-07-02 18:25:00|93.43|92.13|93.52|92.22|93.53|92.23|93.43|92.13|35
1656786600000|2022-07-02 18:30:00|93.53|92.23|93.6|92.3|93.63|92.33|93.53|92.23|35
1656786900000|2022-07-02 18:35:00|93.59|92.29|93.56|92.26|93.62|92.32|93.55|92.25|45
1656787200000|2022-07-02 18:40:00|93.55|92.25|93.54|92.24|93.58|92.28|93.51|92.21|32
1656787500000|2022-07-02 18:45:00|93.55|92.25|93.8|92.5|93.89|92.59|93.44|92.14|90
1656787800000|2022-07-02 18:50:00|93.79|92.49|94.05|92.75|94.24|92.94|93.78|92.48|134
1656788100000|2022-07-02 18:55:00|94.06|92.76|93.97|92.67|94.13|92.83|93.92|92.62|79
1656788400000|2022-07-02 19:00:00|93.96|92.66|94.08|92.78|94.09|92.79|93.89|92.59|93
1656788700000|2022-07-02 19:05:00|94.07|92.77|93.94|92.64|94.16|92.86|93.93|92.63|77
1656789000000|2022-07-02 19:10:00|93.93|92.63|93.9|92.6|94.03|92.73|93.87|92.57|80
1656789300000|2022-07-02 19:15:00|93.91|92.61|93.91|92.61|93.98|92.68|93.86|92.56|68
1656789600000|2022-07-02 19:20:00|93.9|92.6|93.49|92.19|93.9|92.6|93.41|92.11|96
1656789900000|2022-07-02 19:25:00|93.5|92.2|93.27|91.97|93.68|92.38|93.24|91.94|101
1656790200000|2022-07-02 19:30:00|93.26|91.96|93.27|91.97|93.47|92.17|93.18|91.88|119
1656790500000|2022-07-02 19:35:00|93.28|91.98|93.83|92.53|93.88|92.58|93.28|91.98|108
1656790800000|2022-07-02 19:40:00|93.82|92.52|93.99|92.69|94.1|92.8|93.82|92.52|104
1656791100000|2022-07-02 19:45:00|94|92.7|94.01|92.71|94.08|92.78|93.94|92.64|75
1656791400000|2022-07-02 19:50:00|94.02|92.72|93.99|92.69|94.02|92.72|93.92|92.62|53
1656791700000|2022-07-02 19:55:00|93.98|92.68|94.06|92.76|94.11|92.81|93.94|92.64|90
1656792000000|2022-07-02 20:00:00|94.05|92.75|94.04|92.74|94.19|92.89|94.03|92.73|45
1656792300000|2022-07-02 20:05:00|94.03|92.73|93.97|92.67|94.03|92.73|93.9|92.6|37
1656792600000|2022-07-02 20:10:00|93.96|92.66|93.94|92.64|93.97|92.67|93.89|92.59|41
1656792900000|2022-07-02 20:15:00|93.93|92.63|93.89|92.59|94.03|92.73|93.79|92.49|81
1656793200000|2022-07-02 20:20:00|93.91|92.61|93.99|92.69|94.06|92.76|93.91|92.61|60
1656793500000|2022-07-02 20:25:00|94|92.7|94.12|92.82|94.15|92.85|93.99|92.69|50
1656793800000|2022-07-02 20:30:00|94.15|92.85|94.47|93.17|94.51|93.21|94.09|92.79|62
1656794100000|2022-07-02 20:35:00|94.46|93.16|94.36|93.06|94.46|93.16|94.36|93.06|19
1656794400000|2022-07-02 20:40:00|94.37|93.07|94.41|93.11|94.45|93.15|94.35|93.05|23
1656794700000|2022-07-02 20:45:00|94.4|93.1|94.37|93.07|94.4|93.1|94.35|93.05|21
1656795000000|2022-07-02 20:50:00|94.38|93.08|94.46|93.16|94.46|93.16|94.35|93.05|33
1656795300000|2022-07-02 20:55:00|94.45|93.15|94.28|92.98|94.52|93.22|94.26|92.96|48
1656795600000|2022-07-02 21:00:00|94.29|92.99|94.37|93.07|94.41|93.11|94.25|92.95|34
1656795900000|2022-07-02 21:05:00|94.38|93.08|94.47|93.17|94.62|93.32|94.27|92.97|89
1656796200000|2022-07-02 21:10:00|94.48|93.18|94.54|93.24|94.55|93.25|94.48|93.18|35
1656796500000|2022-07-02 21:15:00|94.53|93.23|94.57|93.27|94.61|93.31|94.53|93.23|33
1656796800000|2022-07-02 21:20:00|94.56|93.26|94.64|93.34|94.66|93.36|94.54|93.24|29
1656797100000|2022-07-02 21:25:00|94.65|93.35|94.76|93.46|94.76|93.46|94.65|93.35|37
1656797400000|2022-07-02 21:30:00|94.75|93.45|94.76|93.46|94.78|93.48|94.74|93.44|35
1656797700000|2022-07-02 21:35:00|94.77|93.47|94.93|93.63|94.93|93.63|94.77|93.47|39
1656798000000|2022-07-02 21:40:00|94.92|93.62|94.96|93.66|94.98|93.68|94.92|93.62|36
1656798300000|2022-07-02 21:45:00|94.97|93.67|94.73|93.43|94.97|93.67|94.73|93.43|82
1656798600000|2022-07-02 21:50:00|94.72|93.42|94.63|93.33|94.82|93.52|94.63|93.33|103
1656798900000|2022-07-02 21:55:00|94.64|93.34|94.61|93.31|94.76|93.46|94.58|93.28|30
1656799200000|2022-07-02 22:00:00|94.63|93.33|94.87|93.57|94.92|93.62|94.63|93.33|47
1656799500000|2022-07-02 22:05:00|94.89|93.59|94.61|93.31|94.89|93.59|94.57|93.27|58
1656799800000|2022-07-02 22:10:00|94.62|93.32|94.63|93.33|94.63|93.33|94.56|93.26|43
1656800100000|2022-07-02 22:15:00|94.61|93.31|94.76|93.46|94.76|93.46|94.58|93.28|37
1656800400000|2022-07-02 22:20:00|94.75|93.45|94.86|93.56|94.87|93.57|94.65|93.35|26
1656800700000|2022-07-02 22:25:00|94.85|93.55|94.83|93.53|94.9|93.6|94.83|93.53|44
1656801000000|2022-07-02 22:30:00|94.84|93.54|94.76|93.46|94.89|93.59|94.76|93.46|52
1656801300000|2022-07-02 22:35:00|94.75|93.45|94.56|93.26|94.76|93.46|94.56|93.26|59
1656801600000|2022-07-02 22:40:00|94.55|93.25|94.53|93.23|94.55|93.25|94.45|93.15|26
1656801900000|2022-07-02 22:45:00|94.52|93.22|94.41|93.11|94.58|93.28|94.37|93.07|51
1656802200000|2022-07-02 22:50:00|94.39|93.09|94.48|93.18|94.53|93.23|94.38|93.08|30
1656802500000|2022-07-02 22:55:00|94.47|93.17|94.49|93.19|94.53|93.23|94.39|93.09|30
1656802800000|2022-07-02 23:00:00|94.5|93.2|94.55|93.25|94.64|93.34|94.5|93.2|68
1656803100000|2022-07-02 23:05:00|94.56|93.26|94.53|93.23|94.56|93.26|94.5|93.2|32
1656803400000|2022-07-02 23:10:00|94.52|93.22|94.35|93.05|94.53|93.23|94.34|93.04|75
1656803700000|2022-07-02 23:15:00|94.34|93.04|94.24|92.94|94.37|93.07|94.24|92.94|55
1656804000000|2022-07-02 23:20:00|94.23|92.93|94.11|92.81|94.24|92.94|94.08|92.78|41
1656804300000|2022-07-02 23:25:00|94.1|92.8|94.21|92.91|94.25|92.95|94.02|92.72|76
1656804600000|2022-07-02 23:30:00|94.23|92.93|94.16|92.86|94.26|92.96|94.07|92.77|53
1656804900000|2022-07-02 23:35:00|94.15|92.85|94.35|93.05|94.36|93.06|94.14|92.84|36
1656805200000|2022-07-02 23:40:00|94.38|93.08|94.58|93.28|94.63|93.33|94.34|93.04|80
1656805500000|2022-07-02 23:45:00|94.59|93.29|94.44|93.14|94.6|93.3|94.3|93|62
1656805800000|2022-07-02 23:50:00|94.43|93.13|94.29|92.99|94.43|93.13|94.23|92.93|43
1656806100000|2022-07-02 23:55:00|94.28|92.98|94.29|92.99|94.3|93|94.22|92.92|29
1656806400000|2022-07-03 00:00:00|94.28|92.98|94.1|92.8|94.48|93.18|94.1|92.8|75
1656806700000|2022-07-03 00:05:00|94.09|92.79|94.14|92.84|94.19|92.89|94.05|92.75|41
1656807000000|2022-07-03 00:10:00|94.15|92.85|94.29|92.99|94.36|93.06|94.15|92.85|44
1656807300000|2022-07-03 00:15:00|94.3|93|93.83|92.53|94.39|93.09|93.79|92.49|96
1656807600000|2022-07-03 00:20:00|93.82|92.52|93.7|92.4|93.84|92.54|93.53|92.23|134
1656807900000|2022-07-03 00:25:00|93.71|92.41|93.5|92.2|93.74|92.44|93.48|92.18|60
1656808200000|2022-07-03 00:30:00|93.53|92.23|93.32|92.02|93.54|92.24|93.24|91.94|114
1656808500000|2022-07-03 00:35:00|93.33|92.03|93.74|92.44|93.82|92.52|93.33|92.03|72
1656808800000|2022-07-03 00:40:00|93.75|92.45|93.72|92.42|93.76|92.46|93.66|92.36|48
1656809100000|2022-07-03 00:45:00|93.73|92.43|93.7|92.4|93.75|92.45|93.66|92.36|45
1656809400000|2022-07-03 00:50:00|93.69|92.39|93.8|92.5|93.82|92.52|93.69|92.39|22
1656809700000|2022-07-03 00:55:00|93.82|92.52|93.84|92.54|93.86|92.56|93.79|92.49|45
1656810000000|2022-07-03 01:00:00|93.85|92.55|93.57|92.27|93.89|92.59|93.56|92.26|76
1656810300000|2022-07-03 01:05:00|93.56|92.26|93.31|92.01|93.56|92.26|93.3|92|69
1656810600000|2022-07-03 01:10:00|93.3|92|93.26|91.96|93.45|92.15|93.26|91.96|33
1656810900000|2022-07-03 01:15:00|93.28|91.98|93.3|92|93.34|92.04|93.27|91.97|45
1656811200000|2022-07-03 01:20:00|93.32|92.02|93.38|92.08|93.52|92.22|93.32|92.02|45
1656811500000|2022-07-03 01:25:00|93.39|92.09|93.51|92.21|93.52|92.22|93.39|92.09|25
1656811800000|2022-07-03 01:30:00|93.49|92.19|93.3|92|93.49|92.19|93.27|91.97|59
1656812100000|2022-07-03 01:35:00|93.31|92.01|93.33|92.03|93.33|92.03|93.24|91.94|40
1656812400000|2022-07-03 01:40:00|93.32|92.02|93.14|91.84|93.32|92.02|93.06|91.76|75
1656812700000|2022-07-03 01:45:00|93.13|91.83|93.08|91.78|93.19|91.89|93.02|91.72|87
1656813000000|2022-07-03 01:50:00|93.05|91.75|93.33|92.03|93.33|92.03|93.03|91.73|72
1656813300000|2022-07-03 01:55:00|93.34|92.04|93.32|92.02|93.42|92.12|93.32|92.02|41
1656813600000|2022-07-03 02:00:00|93.3|92|93.32|92.02|93.34|92.04|93.23|91.93|34
1656813900000|2022-07-03 02:05:00|93.33|92.03|93.34|92.04|93.45|92.15|93.32|92.02|30
1656814200000|2022-07-03 02:10:00|93.35|92.05|93.48|92.18|93.51|92.21|93.34|92.04|37
1656814500000|2022-07-03 02:15:00|93.47|92.17|93.56|92.26|93.57|92.27|93.45|92.15|28
1656814800000|2022-07-03 02:20:00|93.55|92.25|93.56|92.26|93.65|92.35|93.55|92.25|32
1656815100000|2022-07-03 02:25:00|93.55|92.25|93.54|92.24|93.62|92.32|93.52|92.22|44
1656815400000|2022-07-03 02:30:00|93.53|92.23|93.77|92.47|93.81|92.51|93.53|92.23|64
1656815700000|2022-07-03 02:35:00|93.78|92.48|93.89|92.59|93.9|92.6|93.78|92.48|32
1656816000000|2022-07-03 02:40:00|93.9|92.6|93.88|92.58|93.94|92.64|93.85|92.55|40
1656816300000|2022-07-03 02:45:00|93.87|92.57|93.93|92.63|93.93|92.63|93.84|92.54|49
1656816600000|2022-07-03 02:50:00|93.92|92.62|93.74|92.44|93.93|92.63|93.74|92.44|48
1656816900000|2022-07-03 02:55:00|93.75|92.45|93.81|92.51|93.84|92.54|93.75|92.45|62
1656817200000|2022-07-03 03:00:00|93.79|92.49|93.54|92.24|93.79|92.49|93.52|92.22|51
1656817500000|2022-07-03 03:05:00|93.55|92.25|93.49|92.19|93.55|92.25|93.48|92.18|14
1656817800000|2022-07-03 03:10:00|93.47|92.17|93.19|91.89|93.5|92.2|93.18|91.88|58
1656818100000|2022-07-03 03:15:00|93.2|91.9|93.39|92.09|93.41|92.11|93.19|91.89|52
1656818400000|2022-07-03 03:20:00|93.4|92.1|93.34|92.04|93.4|92.1|93.33|92.03|43
1656818700000|2022-07-03 03:25:00|93.35|92.05|93.58|92.28|93.58|92.28|93.34|92.04|54
1656819000000|2022-07-03 03:30:00|93.57|92.27|93.61|92.31|93.66|92.36|93.47|92.17|57
1656819300000|2022-07-03 03:35:00|93.59|92.29|93.83|92.53|93.83|92.53|93.59|92.29|36
1656819600000|2022-07-03 03:40:00|93.82|92.52|93.94|92.64|93.96|92.66|93.82|92.52|59
1656819900000|2022-07-03 03:45:00|93.93|92.63|93.8|92.5|93.93|92.63|93.73|92.43|58
1656820200000|2022-07-03 03:50:00|93.81|92.51|93.75|92.45|93.83|92.53|93.72|92.42|43
1656820500000|2022-07-03 03:55:00|93.77|92.47|93.74|92.44|93.88|92.58|93.73|92.43|41
1656820800000|2022-07-03 04:00:00|93.75|92.45|93.97|92.67|93.97|92.67|93.75|92.45|65
1656821100000|2022-07-03 04:05:00|93.96|92.66|94.02|92.72|94.02|92.72|93.91|92.61|34
1656821400000|2022-07-03 04:10:00|94.04|92.74|94|92.7|94.13|92.83|94|92.7|17
1656821700000|2022-07-03 04:15:00|94.01|92.71|93.97|92.67|94.02|92.72|93.95|92.65|27
1656822000000|2022-07-03 04:20:00|93.98|92.68|93.81|92.51|93.98|92.68|93.77|92.47|47
1656822300000|2022-07-03 04:25:00|93.82|92.52|93.95|92.65|93.95|92.65|93.81|92.51|41
1656822600000|2022-07-03 04:30:00|93.98|92.68|93.9|92.6|94|92.7|93.87|92.57|39
1656822900000|2022-07-03 04:35:00|93.91|92.61|93.97|92.67|94.02|92.72|93.87|92.57|67
1656823200000|2022-07-03 04:40:00|93.98|92.68|94.01|92.71|94.01|92.71|93.96|92.66|25
1656823500000|2022-07-03 04:45:00|94|92.7|93.35|92.05|94.01|92.71|93.35|92.05|103
1656823800000|2022-07-03 04:50:00|93.33|92.03|92.08|90.78|93.34|92.04|92.06|90.76|251
1656824100000|2022-07-03 04:55:00|92.06|90.76|93.76|92.46|93.76|92.46|91.75|90.45|459
1656824400000|2022-07-03 05:00:00|93.75|92.45|93.96|92.66|94.48|93.18|93.62|92.32|333
1656824700000|2022-07-03 05:05:00|93.95|92.65|94.01|92.71|94.2|92.9|93.88|92.58|192
1656825000000|2022-07-03 05:10:00|94|92.7|93.52|92.22|94.01|92.71|93.48|92.18|253
1656825300000|2022-07-03 05:15:00|93.51|92.21|93.2|91.9|93.52|92.22|93.02|91.72|237
1656825600000|2022-07-03 05:20:00|93.21|91.91|93.17|91.87|93.44|92.14|93.17|91.87|143
1656825900000|2022-07-03 05:25:00|93.18|91.88|92.86|91.56|93.22|91.92|92.78|91.48|160
1656826200000|2022-07-03 05:30:00|92.88|91.58|92.81|91.51|93.02|91.72|92.77|91.47|111
1656826500000|2022-07-03 05:35:00|92.82|91.52|92.56|91.26|92.83|91.53|92.44|91.14|137
1656826800000|2022-07-03 05:40:00|92.55|91.25|92.66|91.36|92.66|91.36|92.52|91.22|63
1656827100000|2022-07-03 05:45:00|92.65|91.35|93.08|91.78|93.25|91.95|92.65|91.35|200
1656827400000|2022-07-03 05:50:00|93.09|91.79|92.98|91.68|93.29|91.99|92.98|91.68|117
1656827700000|2022-07-03 05:55:00|92.99|91.69|92.77|91.47|92.99|91.69|92.64|91.34|114
1656828000000|2022-07-03 06:00:00|92.78|91.48|92.74|91.44|92.88|91.58|92.7|91.4|88
1656828300000|2022-07-03 06:05:00|92.72|91.42|92.93|91.63|92.94|91.64|92.72|91.42|76
1656828600000|2022-07-03 06:10:00|92.92|91.62|92.89|91.59|92.99|91.69|92.7|91.4|86
1656828900000|2022-07-03 06:15:00|92.88|91.58|93.06|91.76|93.1|91.8|92.87|91.57|77
1656829200000|2022-07-03 06:20:00|93.04|91.74|93.26|91.96|93.29|91.99|92.99|91.69|49
1656829500000|2022-07-03 06:25:00|93.25|91.95|93.36|92.06|93.52|92.22|93.2|91.9|104
1656829800000|2022-07-03 06:30:00|93.37|92.07|93.54|92.24|93.55|92.25|93.35|92.05|74
1656830100000|2022-07-03 06:35:00|93.56|92.26|93.61|92.31|93.62|92.32|93.53|92.23|16
1656830400000|2022-07-03 06:40:00|93.62|92.32|93.56|92.26|93.79|92.49|93.51|92.21|73
1656830700000|2022-07-03 06:45:00|93.55|92.25|93.43|92.13|93.56|92.26|93.43|92.13|46
1656831000000|2022-07-03 06:50:00|93.42|92.12|93.54|92.24|93.58|92.28|93.25|91.95|101
1656831300000|2022-07-03 06:55:00|93.55|92.25|93.52|92.22|93.61|92.31|93.52|92.22|67
1656831600000|2022-07-03 07:00:00|93.51|92.21|93.52|92.22|93.64|92.34|93.5|92.2|69
1656831900000|2022-07-03 07:05:00|93.51|92.21|93.36|92.06|93.52|92.22|93.36|92.06|52
1656832200000|2022-07-03 07:10:00|93.37|92.07|93.35|92.05|93.43|92.13|93.34|92.04|34
1656832500000|2022-07-03 07:15:00|93.34|92.04|93.31|92.01|93.34|92.04|93.2|91.9|105
1656832800000|2022-07-03 07:20:00|93.32|92.02|93.44|92.14|93.61|92.31|93.27|91.97|61
1656833100000|2022-07-03 07:25:00|93.43|92.13|93.52|92.22|93.52|92.22|93.27|91.97|72
1656833400000|2022-07-03 07:30:00|93.54|92.24|93.45|92.15|93.54|92.24|93.42|92.12|55
1656833700000|2022-07-03 07:35:00|93.44|92.14|93.59|92.29|93.64|92.34|93.44|92.14|87
1656834000000|2022-07-03 07:40:00|93.6|92.3|93.62|92.32|93.64|92.34|93.54|92.24|60
1656834300000|2022-07-03 07:45:00|93.63|92.33|93.41|92.11|93.63|92.33|93.41|92.11|58
1656834600000|2022-07-03 07:50:00|93.42|92.12|93.7|92.4|93.7|92.4|93.41|92.11|25
1656834900000|2022-07-03 07:55:00|93.75|92.45|93.83|92.53|93.95|92.65|93.74|92.44|80
1656835200000|2022-07-03 08:00:00|93.82|92.52|93.81|92.51|93.87|92.57|93.7|92.4|48
1656835500000|2022-07-03 08:05:00|93.82|92.52|93.89|92.59|93.99|92.69|93.81|92.51|71
1656835800000|2022-07-03 08:10:00|93.88|92.58|93.26|91.96|93.9|92.6|93.18|91.88|109
1656836100000|2022-07-03 08:15:00|93.25|91.95|93.14|91.84|93.28|91.98|93.13|91.83|51
1656836400000|2022-07-03 08:20:00|93.15|91.85|93.87|92.57|93.87|92.57|93.15|91.85|114
1656836700000|2022-07-03 08:25:00|93.86|92.56|93.28|91.98|94.03|92.73|93.23|91.93|132
1656837000000|2022-07-03 08:30:00|93.27|91.97|93.14|91.84|93.36|92.06|93.07|91.77|102
1656837300000|2022-07-03 08:35:00|93.15|91.85|93.11|91.81|93.24|91.94|93.05|91.75|80
1656837600000|2022-07-03 08:40:00|93.09|91.79|93.09|91.79|93.14|91.84|93.05|91.75|44
1656837900000|2022-07-03 08:45:00|93.13|91.83|93.19|91.89|93.23|91.93|93.1|91.8|54
1656838200000|2022-07-03 08:50:00|93.18|91.88|93.22|91.92|93.3|92|93.14|91.84|49
1656838500000|2022-07-03 08:55:00|93.21|91.91|93.08|91.78|93.21|91.91|92.84|91.54|181
1656838800000|2022-07-03 09:00:00|93.05|91.75|92.98|91.68|93.08|91.78|92.96|91.66|104
1656839100000|2022-07-03 09:05:00|92.97|91.67|92.92|91.62|92.98|91.68|92.81|91.51|83
1656839400000|2022-07-03 09:10:00|92.9|91.6|92.89|91.59|92.97|91.67|92.85|91.55|97
1656839700000|2022-07-03 09:15:00|92.88|91.58|93.07|91.77|93.2|91.9|92.88|91.58|94
1656840000000|2022-07-03 09:20:00|93.06|91.76|93.04|91.74|93.13|91.83|93.03|91.73|57
1656840300000|2022-07-03 09:25:00|93.07|91.77|93.1|91.8|93.13|91.83|93.07|91.77|45
1656840600000|2022-07-03 09:30:00|93.11|91.81|92.99|91.69|93.12|91.82|92.85|91.55|88
1656840900000|2022-07-03 09:35:00|93.02|91.72|92.94|91.64|93.02|91.72|92.91|91.61|97
1656841200000|2022-07-03 09:40:00|92.93|91.63|93|91.7|93.01|91.71|92.89|91.59|115
1656841500000|2022-07-03 09:45:00|93.01|91.71|93.15|91.85|93.15|91.85|92.97|91.67|71
1656841800000|2022-07-03 09:50:00|93.16|91.86|93.32|92.02|93.33|92.03|93.13|91.83|47
1656842100000|2022-07-03 09:55:00|93.31|92.01|93.21|91.91|93.31|92.01|93.11|91.81|96
1656842400000|2022-07-03 10:00:00|93.2|91.9|93.29|91.99|93.41|92.11|93.16|91.86|67
1656842700000|2022-07-03 10:05:00|93.28|91.98|93.23|91.93|93.28|91.98|93.19|91.89|46
1656843000000|2022-07-03 10:10:00|93.22|91.92|93.22|91.92|93.24|91.94|93.19|91.89|30
1656843300000|2022-07-03 10:15:00|93.21|91.91|93.32|92.02|93.44|92.14|93.2|91.9|66
1656843600000|2022-07-03 10:20:00|93.31|92.01|93.31|92.01|93.36|92.06|93.28|91.98|38
1656843900000|2022-07-03 10:25:00|93.32|92.02|93.31|92.01|93.38|92.08|93.28|91.98|50
1656844200000|2022-07-03 10:30:00|93.3|92|93.47|92.17|93.51|92.21|93.3|92|47
1656844500000|2022-07-03 10:35:00|93.46|92.16|93.36|92.06|93.47|92.17|93.35|92.05|26
1656844800000|2022-07-03 10:40:00|93.35|92.05|93.25|91.95|93.36|92.06|93.18|91.88|37
1656845100000|2022-07-03 10:45:00|93.26|91.96|93.34|92.04|93.37|92.07|93.25|91.95|42
1656845400000|2022-07-03 10:50:00|93.33|92.03|93.28|91.98|93.33|92.03|93.26|91.96|30
1656845700000|2022-07-03 10:55:00|93.31|92.01|93.3|92|93.41|92.11|93.29|91.99|37
1656846000000|2022-07-03 11:00:00|93.29|91.99|93.32|92.02|93.33|92.03|93.26|91.96|41
1656846300000|2022-07-03 11:05:00|93.31|92.01|93.39|92.09|93.42|92.12|93.29|91.99|56
1656846600000|2022-07-03 11:10:00|93.38|92.08|93.39|92.09|93.39|92.09|93.26|91.96|52
1656846900000|2022-07-03 11:15:00|93.38|92.08|93.4|92.1|93.5|92.2|93.35|92.05|64
1656847200000|2022-07-03 11:20:00|93.39|92.09|93.29|91.99|93.4|92.1|93.29|91.99|44
1656847500000|2022-07-03 11:25:00|93.3|92|93.37|92.07|93.39|92.09|93.25|91.95|31
1656847800000|2022-07-03 11:30:00|93.38|92.08|93.26|91.96|93.38|92.08|93.24|91.94|72
1656848100000|2022-07-03 11:35:00|93.24|91.94|93.21|91.91|93.31|92.01|93.21|91.91|34
1656848400000|2022-07-03 11:40:00|93.22|91.92|93.21|91.91|93.22|91.92|93.15|91.85|44
1656848700000|2022-07-03 11:45:00|93.2|91.9|93.07|91.77|93.21|91.91|93.06|91.76|63
1656849000000|2022-07-03 11:50:00|93.08|91.78|93.11|91.81|93.16|91.86|93.07|91.77|42
1656849300000|2022-07-03 11:55:00|93.12|91.82|93.08|91.78|93.12|91.82|93.02|91.72|26
1656849600000|2022-07-03 12:00:00|93.09|91.79|93.16|91.86|93.21|91.91|93.08|91.78|59
1656849900000|2022-07-03 12:05:00|93.17|91.87|93.17|91.87|93.22|91.92|93.16|91.86|48
1656850200000|2022-07-03 12:10:00|93.18|91.88|93.13|91.83|93.21|91.91|93.12|91.82|27
1656850500000|2022-07-03 12:15:00|93.14|91.84|93.11|91.81|93.19|91.89|93.11|91.81|23
1656850800000|2022-07-03 12:20:00|93.1|91.8|93.16|91.86|93.21|91.91|93.1|91.8|38
1656851100000|2022-07-03 12:25:00|93.17|91.87|93.13|91.83|93.18|91.88|93.1|91.8|27
1656851400000|2022-07-03 12:30:00|93.12|91.82|93.13|91.83|93.16|91.86|93.04|91.74|45
1656851700000|2022-07-03 12:35:00|93.14|91.84|93.14|91.84|93.18|91.88|93.08|91.78|31
1656852000000|2022-07-03 12:40:00|93.15|91.85|92.96|91.66|93.17|91.87|92.95|91.65|57
1656852300000|2022-07-03 12:45:00|92.97|91.67|92.82|91.52|93.04|91.74|92.8|91.5|126
1656852600000|2022-07-03 12:50:00|92.83|91.53|92.82|91.52|92.92|91.62|92.8|91.5|96
1656852900000|2022-07-03 12:55:00|92.81|91.51|93.04|91.74|93.04|91.74|92.48|91.18|166
1656853200000|2022-07-03 13:00:00|93.03|91.73|92.95|91.65|93.05|91.75|92.91|91.61|69
1656853500000|2022-07-03 13:05:00|92.96|91.66|92.87|91.57|92.96|91.66|92.73|91.43|63
1656853800000|2022-07-03 13:10:00|92.89|91.59|92.71|91.41|92.89|91.59|92.71|91.41|48
1656854100000|2022-07-03 13:15:00|92.7|91.4|92.5|91.2|92.7|91.4|92.39|91.09|70
1656854400000|2022-07-03 13:20:00|92.51|91.21|92.6|91.3|92.66|91.36|92.5|91.2|63
1656854700000|2022-07-03 13:25:00|92.61|91.31|92.59|91.29|92.64|91.34|92.53|91.23|66
1656855000000|2022-07-03 13:30:00|92.58|91.28|92.49|91.19|92.66|91.36|92.43|91.13|77
1656855300000|2022-07-03 13:35:00|92.5|91.2|92.24|90.94|92.54|91.24|92.04|90.74|169
1656855600000|2022-07-03 13:40:00|92.26|90.96|92.39|91.09|92.41|91.11|92.16|90.86|75
1656855900000|2022-07-03 13:45:00|92.4|91.1|92.18|90.88|92.45|91.15|92.16|90.86|107
1656856200000|2022-07-03 13:50:00|92.17|90.87|92.05|90.75|92.25|90.95|92.02|90.72|87
1656856500000|2022-07-03 13:55:00|92.04|90.74|92.07|90.77|92.15|90.85|92.04|90.74|36
1656856800000|2022-07-03 14:00:00|92.06|90.76|92.29|90.99|92.34|91.04|91.87|90.57|108
1656857100000|2022-07-03 14:05:00|92.28|90.98|92.25|90.95|92.36|91.06|92.23|90.93|61
1656857400000|2022-07-03 14:10:00|92.26|90.96|92.38|91.08|92.4|91.1|92.25|90.95|57
1656857700000|2022-07-03 14:15:00|92.41|91.11|92.4|91.1|92.46|91.16|92.35|91.05|78
1656858000000|2022-07-03 14:20:00|92.38|91.08|92.56|91.26|92.67|91.37|92.36|91.06|88
1656858300000|2022-07-03 14:25:00|92.57|91.27|92.54|91.24|92.58|91.28|92.53|91.23|24
1656858600000|2022-07-03 14:30:00|92.53|91.23|92.56|91.26|92.76|91.46|92.53|91.23|42
1656858900000|2022-07-03 14:35:00|92.55|91.25|92.57|91.27|92.65|91.35|92.55|91.25|41
1656859200000|2022-07-03 14:40:00|92.56|91.26|92.64|91.34|92.65|91.35|92.55|91.25|38
1656859500000|2022-07-03 14:45:00|92.63|91.33|92.3|91|92.63|91.33|92.27|90.97|45
1656859800000|2022-07-03 14:50:00|92.33|91.03|92.53|91.23|92.59|91.29|92.33|91.03|57
1656860100000|2022-07-03 14:55:00|92.52|91.22|92.55|91.25|92.66|91.36|92.49|91.19|90
1656860400000|2022-07-03 15:00:00|92.54|91.24|92.57|91.27|92.61|91.31|92.53|91.23|48
1656860700000|2022-07-03 15:05:00|92.56|91.26|92.7|91.4|92.85|91.55|92.55|91.25|109
1656861000000|2022-07-03 15:10:00|92.71|91.41|92.8|91.5|92.8|91.5|92.63|91.33|44
1656861300000|2022-07-03 15:15:00|92.79|91.49|92.66|91.36|92.8|91.5|92.62|91.32|65
1656861600000|2022-07-03 15:20:00|92.67|91.37|92.8|91.5|92.85|91.55|92.56|91.26|60
1656861900000|2022-07-03 15:25:00|92.81|91.51|92.55|91.25|92.81|91.51|92.55|91.25|58
1656862200000|2022-07-03 15:30:00|92.56|91.26|92.46|91.16|92.64|91.34|92.34|91.04|77
1656862500000|2022-07-03 15:35:00|92.48|91.18|92.61|91.31|92.61|91.31|92.39|91.09|67
1656862800000|2022-07-03 15:40:00|92.6|91.3|92.44|91.14|92.61|91.31|92.37|91.07|49
1656863100000|2022-07-03 15:45:00|92.45|91.15|92.3|91|92.48|91.18|92.23|90.93|71
1656863400000|2022-07-03 15:50:00|92.29|90.99|92.28|90.98|92.4|91.1|92.24|90.94|51
1656863700000|2022-07-03 15:55:00|92.27|90.97|92.35|91.05|92.46|91.16|92.26|90.96|81
1656864000000|2022-07-03 16:00:00|92.36|91.06|92.45|91.15|92.45|91.15|92.24|90.94|78
1656864300000|2022-07-03 16:05:00|92.46|91.16|92.34|91.04|92.52|91.22|92.34|91.04|38
1656864600000|2022-07-03 16:10:00|92.35|91.05|92.43|91.13|92.45|91.15|92.26|90.96|50
1656864900000|2022-07-03 16:15:00|92.45|91.15|92.76|91.46|92.8|91.5|92.43|91.13|61
1656865200000|2022-07-03 16:20:00|92.78|91.48|92.74|91.44|92.91|91.61|92.73|91.43|63
1656865500000|2022-07-03 16:25:00|92.72|91.42|92.74|91.44|92.8|91.5|92.71|91.41|27
1656865800000|2022-07-03 16:30:00|92.73|91.43|92.75|91.45|92.83|91.53|92.71|91.41|32
1656866100000|2022-07-03 16:35:00|92.76|91.46|93.09|91.79|93.16|91.86|92.73|91.43|67
1656866400000|2022-07-03 16:40:00|93.11|91.81|92.87|91.57|93.16|91.86|92.82|91.52|115
1656866700000|2022-07-03 16:45:00|92.88|91.58|92.96|91.66|93.06|91.76|92.88|91.58|48
1656867000000|2022-07-03 16:50:00|92.97|91.67|93.01|91.71|93.05|91.75|92.93|91.63|56
1656867300000|2022-07-03 16:55:00|93|91.7|93.21|91.91|93.25|91.95|93|91.7|38
1656867600000|2022-07-03 17:00:00|93.22|91.92|93.24|91.94|93.28|91.98|93.22|91.92|46
1656867900000|2022-07-03 17:05:00|93.25|91.95|93.2|91.9|93.28|91.98|93.12|91.82|71
1656868200000|2022-07-03 17:10:00|93.21|91.91|93.13|91.83|93.25|91.95|93.11|91.81|30
1656868500000|2022-07-03 17:15:00|93.12|91.82|93.22|91.92|93.24|91.94|93.12|91.82|71
1656868800000|2022-07-03 17:20:00|93.23|91.93|93.13|91.83|93.23|91.93|93.13|91.83|34
1656869100000|2022-07-03 17:25:00|93.14|91.84|93.17|91.87|93.18|91.88|93.13|91.83|24
1656869400000|2022-07-03 17:30:00|93.18|91.88|93.14|91.84|93.18|91.88|93.07|91.77|42
1656869700000|2022-07-03 17:35:00|93.15|91.85|92.9|91.6|93.17|91.87|92.86|91.56|42
1656870000000|2022-07-03 17:40:00|92.89|91.59|92.96|91.66|92.97|91.67|92.87|91.57|39
1656870300000|2022-07-03 17:45:00|92.97|91.67|93.04|91.74|93.1|91.8|92.96|91.66|42
1656870600000|2022-07-03 17:50:00|93.05|91.75|93.14|91.84|93.14|91.84|93.04|91.74|19
1656870900000|2022-07-03 17:55:00|93.13|91.83|93.45|92.15|93.57|92.27|93.13|91.83|89
1656871200000|2022-07-03 18:00:00|93.46|92.16|93.41|92.11|93.53|92.23|93.36|92.06|65
1656871500000|2022-07-03 18:05:00|93.42|92.12|93.57|92.27|93.57|92.27|93.4|92.1|87
1656871800000|2022-07-03 18:10:00|93.53|92.23|93.5|92.2|93.57|92.27|93.39|92.09|76
1656872100000|2022-07-03 18:15:00|93.49|92.19|93.38|92.08|93.59|92.29|93.37|92.07|84
1656872400000|2022-07-03 18:20:00|93.37|92.07|93.25|91.95|93.37|92.07|93.23|91.93|41
1656872700000|2022-07-03 18:25:00|93.26|91.96|93.2|91.9|93.26|91.96|93.18|91.88|43
1656873000000|2022-07-03 18:30:00|93.21|91.91|93.29|91.99|93.33|92.03|93.2|91.9|37
1656873300000|2022-07-03 18:35:00|93.3|92|93.43|92.13|93.43|92.13|93.27|91.97|51
1656873600000|2022-07-03 18:40:00|93.42|92.12|93.43|92.13|93.54|92.24|93.37|92.07|42
1656873900000|2022-07-03 18:45:00|93.44|92.14|93.42|92.12|93.44|92.14|93.35|92.05|31
1656874200000|2022-07-03 18:50:00|93.41|92.11|93.4|92.1|93.46|92.16|93.4|92.1|42
1656874500000|2022-07-03 18:55:00|93.41|92.11|93.52|92.22|93.59|92.29|93.41|92.11|48
1656874800000|2022-07-03 19:00:00|93.53|92.23|93.55|92.25|93.69|92.39|93.53|92.23|61
1656875100000|2022-07-03 19:05:00|93.56|92.26|93.58|92.28|93.65|92.35|93.55|92.25|67
1656875400000|2022-07-03 19:10:00|93.61|92.31|93.5|92.2|93.66|92.36|93.44|92.14|58
1656875700000|2022-07-03 19:15:00|93.49|92.19|93.58|92.28|93.6|92.3|93.49|92.19|40
1656876000000|2022-07-03 19:20:00|93.59|92.29|93.54|92.24|93.61|92.31|93.54|92.24|40
1656876300000|2022-07-03 19:25:00|93.55|92.25|93.54|92.24|93.67|92.37|93.53|92.23|77
1656876600000|2022-07-03 19:30:00|93.53|92.23|94.03|92.73|94.05|92.75|93.53|92.23|129
1656876900000|2022-07-03 19:35:00|94.02|92.72|94.2|92.9|94.22|92.92|93.97|92.67|45
1656877200000|2022-07-03 19:40:00|94.21|92.91|94.34|93.04|94.37|93.07|94.19|92.89|84
1656877500000|2022-07-03 19:45:00|94.35|93.05|94.58|93.28|94.69|93.39|94.33|93.03|194
1656877800000|2022-07-03 19:50:00|94.59|93.29|94.83|93.53|95.1|93.8|94.59|93.29|152
1656878100000|2022-07-03 19:55:00|94.82|93.52|94.82|93.52|94.91|93.61|94.75|93.45|68
1656878400000|2022-07-03 20:00:00|94.86|93.56|95.09|93.79|95.16|93.86|94.86|93.56|126
1656878700000|2022-07-03 20:05:00|95.08|93.78|95.04|93.74|95.27|93.97|94.85|93.55|140
1656879000000|2022-07-03 20:10:00|95.03|93.73|95.13|93.83|95.15|93.85|95.03|93.73|60
1656879300000|2022-07-03 20:15:00|95.14|93.84|95.07|93.77|95.2|93.9|94.84|93.54|98
1656879600000|2022-07-03 20:20:00|95.08|93.78|95.28|93.98|95.28|93.98|95.01|93.71|71
1656879900000|2022-07-03 20:25:00|95.29|93.99|95.37|94.07|95.4|94.1|95.27|93.97|90
1656880200000|2022-07-03 20:30:00|95.36|94.06|95.17|93.87|95.4|94.1|95.15|93.85|99
1656880500000|2022-07-03 20:35:00|95.16|93.86|95.16|93.86|95.22|93.92|95.12|93.82|45
1656880800000|2022-07-03 20:40:00|95.14|93.84|95.16|93.86|95.21|93.91|95.13|93.83|46
1656881100000|2022-07-03 20:45:00|95.17|93.87|95.1|93.8|95.19|93.89|95.1|93.8|37
1656881400000|2022-07-03 20:50:00|95.11|93.81|95.21|93.91|95.35|94.05|95.09|93.79|45
1656881700000|2022-07-03 20:55:00|95.2|93.9|95.15|93.85|95.29|93.99|95.15|93.85|37
1656882000000|2022-07-03 21:00:00|95.17|93.87|95.25|93.95|95.32|94.02|95.14|93.84|59
1656882300000|2022-07-03 21:05:00|95.24|93.94|95.25|93.95|95.35|94.05|95.19|93.89|66
1656882600000|2022-07-03 21:10:00|95.24|93.94|94.94|93.64|95.24|93.94|94.92|93.62|93
1656882900000|2022-07-03 21:15:00|94.93|93.63|94.96|93.66|94.98|93.68|94.87|93.57|53
1656883200000|2022-07-03 21:20:00|94.98|93.68|94.96|93.66|95.03|93.73|94.85|93.55|123
1656883500000|2022-07-03 21:25:00|94.97|93.67|95.07|93.77|95.13|93.83|94.95|93.65|69
1656883800000|2022-07-03 21:30:00|95.06|93.76|95.05|93.75|95.14|93.84|95.05|93.75|55
1656884100000|2022-07-03 21:35:00|95.06|93.76|95.06|93.76|95.12|93.82|95.04|93.74|39
1656884400000|2022-07-03 21:40:00|95.05|93.75|95.05|93.75|95.13|93.83|95.03|93.73|54
1656884700000|2022-07-03 21:45:00|95.06|93.76|95.07|93.77|95.15|93.85|95.05|93.75|35
1656885000000|2022-07-03 21:50:00|95.08|93.78|95.06|93.76|95.08|93.78|95.06|93.76|15
1656885300000|2022-07-03 21:55:00|95.07|93.77|95.06|93.76|95.07|93.77|95.05|93.75|23
1656885600000|2022-07-03 22:00:00|95.07|93.77|95.03|93.73|95.27|93.97|95.02|93.72|67
1656885900000|2022-07-03 22:05:00|95.02|93.72|95.22|93.92|95.26|93.96|95.01|93.71|60
1656886200000|2022-07-03 22:10:00|95.21|93.91|95.34|94.04|95.46|94.16|95.21|93.91|56
1656886500000|2022-07-03 22:15:00|95.35|94.05|95.37|94.07|95.39|94.09|95.33|94.03|45
1656886800000|2022-07-03 22:20:00|95.38|94.08|95.34|94.04|95.38|94.08|95.34|94.04|12
1656887100000|2022-07-03 22:25:00|95.35|94.05|94.9|93.6|95.41|94.11|94.83|93.53|76
1656887400000|2022-07-03 22:30:00|94.89|93.59|94.51|93.21|94.92|93.62|94.47|93.17|101
1656887700000|2022-07-03 22:35:00|94.52|93.22|94.62|93.32|94.64|93.34|94.49|93.19|30
1656888000000|2022-07-03 22:40:00|94.61|93.31|94.63|93.33|94.64|93.34|94.47|93.17|89
1656888300000|2022-07-03 22:45:00|94.64|93.34|94.66|93.36|94.7|93.4|94.53|93.23|69
1656888600000|2022-07-03 22:50:00|94.67|93.37|94.69|93.39|94.84|93.54|94.64|93.34|30
1656888900000|2022-07-03 22:55:00|94.68|93.38|94.81|93.51|94.84|93.54|94.68|93.38|63
1656889200000|2022-07-03 23:00:00|94.83|93.53|94.63|93.33|94.9|93.6|94.63|93.33|80
1656889500000|2022-07-03 23:05:00|94.62|93.32|95.04|93.74|95.04|93.74|94.59|93.29|48
1656889800000|2022-07-03 23:10:00|95.03|93.73|95.12|93.82|95.32|94.02|94.95|93.65|110
1656890100000|2022-07-03 23:15:00|95.11|93.81|95.02|93.72|95.24|93.94|95.02|93.72|88
1656890400000|2022-07-03 23:20:00|95.01|93.71|95.06|93.76|95.09|93.79|94.99|93.69|73
1656890700000|2022-07-03 23:25:00|95.05|93.75|94.51|93.21|95.05|93.75|94.44|93.14|133
1656891000000|2022-07-03 23:30:00|94.5|93.2|94.87|93.57|94.87|93.57|94.46|93.16|61
1656891300000|2022-07-03 23:35:00|94.88|93.58|95.02|93.72|95.02|93.72|94.83|93.53|65
1656891600000|2022-07-03 23:40:00|94.99|93.69|94.97|93.67|94.99|93.69|94.88|93.58|83
1656891900000|2022-07-03 23:45:00|94.99|93.69|94.83|93.53|95|93.7|94.82|93.52|97
1656892200000|2022-07-03 23:50:00|94.84|93.54|94.92|93.62|95.04|93.74|94.83|93.53|63
1656892500000|2022-07-03 23:55:00|94.91|93.61|94.98|93.68|94.99|93.69|94.84|93.54|47
1656892800000|2022-07-04 00:00:00|94.99|93.69|94.69|93.39|95.06|93.76|94.62|93.32|159
1656893100000|2022-07-04 00:05:00|94.76|93.46|95|93.7|95.04|93.74|94.64|93.34|167
1656893400000|2022-07-04 00:10:00|95.04|93.74|95.05|93.75|95.08|93.78|94.94|93.64|81
1656893700000|2022-07-04 00:15:00|95.07|93.77|94.85|93.55|95.07|93.77|94.62|93.32|150
1656894000000|2022-07-04 00:20:00|94.86|93.56|94.77|93.47|94.89|93.59|94.77|93.47|74
1656894300000|2022-07-04 00:25:00|94.76|93.46|94.84|93.54|94.88|93.58|94.61|93.31|108
1656894600000|2022-07-04 00:30:00|94.86|93.56|94.35|93.05|94.96|93.66|94.34|93.04|113
1656894900000|2022-07-04 00:35:00|94.36|93.06|94.35|93.05|94.41|93.11|94.28|92.98|89
1656895200000|2022-07-04 00:40:00|94.33|93.03|94.51|93.21|94.6|93.3|94.33|93.03|84
1656895500000|2022-07-04 00:45:00|94.53|93.23|94.56|93.26|94.86|93.56|94.49|93.19|85
1656895800000|2022-07-04 00:50:00|94.57|93.27|94.69|93.39|94.69|93.39|94.46|93.16|68
1656896100000|2022-07-04 00:55:00|94.78|93.48|94.83|93.53|94.95|93.65|94.78|93.48|45
1656896400000|2022-07-04 01:00:00|94.84|93.54|94.86|93.56|94.96|93.66|94.63|93.33|95
1656896700000|2022-07-04 01:05:00|94.85|93.55|94.45|93.15|94.94|93.64|94.26|92.96|176
1656897000000|2022-07-04 01:10:00|94.46|93.16|94.56|93.26|94.58|93.28|94.26|92.96|99
1656897300000|2022-07-04 01:15:00|94.55|93.25|94.41|93.11|94.66|93.36|94.35|93.05|66
1656897600000|2022-07-04 01:20:00|94.38|93.08|94.29|92.99|94.48|93.18|94.26|92.96|66
1656897900000|2022-07-04 01:25:00|94.3|93|94.25|92.95|94.31|93.01|94.23|92.93|35
1656898200000|2022-07-04 01:30:00|94.24|92.94|94.11|92.81|94.25|92.95|94.11|92.81|32
1656898500000|2022-07-04 01:35:00|94.1|92.8|94.21|92.91|94.25|92.95|94.1|92.8|26
1656898800000|2022-07-04 01:40:00|94.2|92.9|94.21|92.91|94.21|92.91|94.18|92.88|7
1656899100000|2022-07-04 01:45:00|94.2|92.9|94.33|93.03|94.39|93.09|94.11|92.81|45
1656899400000|2022-07-04 01:50:00|94.34|93.04|94.37|93.07|94.41|93.11|94.3|93|44
1656899700000|2022-07-04 01:55:00|94.38|93.08|94.45|93.15|94.48|93.18|94.37|93.07|39
1656900000000|2022-07-04 02:00:00|94.47|93.17|94.41|93.11|94.5|93.2|94.39|93.09|34
1656900300000|2022-07-04 02:05:00|94.4|93.1|94.41|93.11|94.48|93.18|94.33|93.03|60
1656900600000|2022-07-04 02:10:00|94.43|93.13|94.41|93.11|94.48|93.18|94.37|93.07|26
1656900900000|2022-07-04 02:15:00|94.42|93.12|94.32|93.02|94.42|93.12|94.31|93.01|38
1656901200000|2022-07-04 02:20:00|94.31|93.01|94.1|92.8|94.32|93.02|94.1|92.8|35
1656901500000|2022-07-04 02:25:00|94.09|92.79|94.09|92.79|94.15|92.85|94|92.7|51
1656901800000|2022-07-04 02:30:00|94.08|92.78|93.97|92.67|94.2|92.9|93.97|92.67|64
1656902100000|2022-07-04 02:35:00|93.98|92.68|93.99|92.69|94.07|92.77|93.98|92.68|49
1656902400000|2022-07-04 02:40:00|94|92.7|93.83|92.53|94.06|92.76|93.7|92.4|104
1656902700000|2022-07-04 02:45:00|93.81|92.51|93.21|91.91|93.81|92.51|93.08|91.78|176
1656903000000|2022-07-04 02:50:00|93.2|91.9|93.02|91.72|93.28|91.98|93.02|91.72|117
1656903300000|2022-07-04 02:55:00|93.03|91.73|93.03|91.73|93.13|91.83|93.03|91.73|78
1656903600000|2022-07-04 03:00:00|93.02|91.72|92.74|91.44|93.02|91.72|92.72|91.42|146
1656903900000|2022-07-04 03:05:00|92.75|91.45|92.81|91.51|92.82|91.52|92.52|91.22|88
1656904200000|2022-07-04 03:10:00|92.8|91.5|92.86|91.56|92.89|91.59|92.61|91.31|78
1656904500000|2022-07-04 03:15:00|92.88|91.58|92.72|91.42|92.92|91.62|92.61|91.31|81
1656904800000|2022-07-04 03:20:00|92.71|91.41|92.7|91.4|92.72|91.42|92.62|91.32|25
1656905100000|2022-07-04 03:25:00|92.72|91.42|92.75|91.45|92.81|91.51|92.54|91.24|63
1656905400000|2022-07-04 03:30:00|92.74|91.44|92.75|91.45|92.78|91.48|92.69|91.39|50
1656905700000|2022-07-04 03:35:00|92.74|91.44|92.84|91.54|92.85|91.55|92.74|91.44|41
1656906000000|2022-07-04 03:40:00|92.85|91.55|93.04|91.74|93.05|91.75|92.85|91.55|43
1656906300000|2022-07-04 03:45:00|93.1|91.8|93.09|91.79|93.22|91.92|93.08|91.78|40
1656906600000|2022-07-04 03:50:00|93.08|91.78|93.13|91.83|93.14|91.84|93.08|91.78|69
1656906900000|2022-07-04 03:55:00|93.12|91.82|93.09|91.79|93.17|91.87|93.05|91.75|84
1656907200000|2022-07-04 04:00:00|93.08|91.78|92.94|91.64|93.12|91.82|92.94|91.64|102
1656907500000|2022-07-04 04:05:00|92.95|91.65|92.93|91.63|93.06|91.76|92.93|91.63|52
1656907800000|2022-07-04 04:10:00|92.94|91.64|92.93|91.63|92.95|91.65|92.92|91.62|20
1656908100000|2022-07-04 04:15:00|92.94|91.64|93.33|92.03|93.42|92.12|92.92|91.62|94
1656908400000|2022-07-04 04:20:00|93.34|92.04|93.32|92.02|93.41|92.11|93.32|92.02|59
1656908700000|2022-07-04 04:25:00|93.31|92.01|93.24|91.94|93.38|92.08|93.24|91.94|53
1656909000000|2022-07-04 04:30:00|93.23|91.93|93.3|92|93.39|92.09|93.23|91.93|38
1656909300000|2022-07-04 04:35:00|93.33|92.03|93.31|92.01|93.35|92.05|93.23|91.93|42
1656909600000|2022-07-04 04:40:00|93.32|92.02|93.22|91.92|93.36|92.06|93.22|91.92|28
1656909900000|2022-07-04 04:45:00|93.23|91.93|93.22|91.92|93.26|91.96|93.19|91.89|21
1656910200000|2022-07-04 04:50:00|93.21|91.91|93.25|91.95|93.27|91.97|93.2|91.9|31
1656910500000|2022-07-04 04:55:00|93.24|91.94|93.27|91.97|93.29|91.99|93.22|91.92|20
1656910800000|2022-07-04 05:00:00|93.29|91.99|93.31|92.01|93.4|92.1|93.21|91.91|36
1656911100000|2022-07-04 05:05:00|93.3|92|93.31|92.01|93.43|92.13|93.3|92|54
1656911400000|2022-07-04 05:10:00|93.3|92|93.21|91.91|93.31|92.01|93.2|91.9|41
1656911700000|2022-07-04 05:15:00|93.22|91.92|93.25|91.95|93.26|91.96|93.21|91.91|22
1656912000000|2022-07-04 05:20:00|93.24|91.94|93.19|91.89|93.29|91.99|93.15|91.85|38
1656912300000|2022-07-04 05:25:00|93.18|91.88|93.21|91.91|93.3|92|93.18|91.88|27
1656912600000|2022-07-04 05:30:00|93.2|91.9|93.11|91.81|93.24|91.94|93.11|91.81|45
1656912900000|2022-07-04 05:35:00|93.12|91.82|93.12|91.82|93.16|91.86|93.1|91.8|19
1656913200000|2022-07-04 05:40:00|93.15|91.85|93.23|91.93|93.28|91.98|93.14|91.84|34
1656913500000|2022-07-04 05:45:00|93.22|91.92|93.32|92.02|93.35|92.05|93.21|91.91|26
1656913800000|2022-07-04 05:50:00|93.31|92.01|93.52|92.22|93.54|92.24|93.31|92.01|62
1656914100000|2022-07-04 05:55:00|93.53|92.23|93.36|92.06|93.53|92.23|93.35|92.05|32
1656914400000|2022-07-04 06:00:00|93.35|92.05|93.35|92.05|93.39|92.09|93.24|91.94|75
1656914700000|2022-07-04 06:05:00|93.34|92.04|93.33|92.03|93.35|92.05|93.32|92.02|16
1656915000000|2022-07-04 06:10:00|93.34|92.04|93.5|92.2|93.53|92.23|93.34|92.04|47
1656915300000|2022-07-04 06:15:00|93.49|92.19|93.61|92.31|93.64|92.34|93.49|92.19|29
1656915600000|2022-07-04 06:20:00|93.62|92.32|93.58|92.28|93.64|92.34|93.58|92.28|21
1656915900000|2022-07-04 06:25:00|93.57|92.27|93.6|92.3|93.64|92.34|93.54|92.24|18
1656916200000|2022-07-04 06:30:00|93.59|92.29|93.56|92.26|93.66|92.36|93.55|92.25|29
1656916500000|2022-07-04 06:35:00|93.58|92.28|93.53|92.23|93.67|92.37|93.53|92.23|25
1656916800000|2022-07-04 06:40:00|93.51|92.21|93.52|92.22|93.55|92.25|93.51|92.21|15
1656917100000|2022-07-04 06:45:00|93.55|92.25|93.48|92.18|93.55|92.25|93.46|92.16|28
1656917400000|2022-07-04 06:50:00|93.46|92.16|93.47|92.17|93.48|92.18|93.43|92.13|22
1656917700000|2022-07-04 06:55:00|93.46|92.16|93.03|91.73|93.46|92.16|92.9|91.6|127
1656918000000|2022-07-04 07:00:00|93.02|91.72|92.96|91.66|93.07|91.77|92.92|91.62|110
1656918300000|2022-07-04 07:05:00|92.97|91.67|93.05|91.75|93.08|91.78|92.95|91.65|70
1656918600000|2022-07-04 07:10:00|93.06|91.76|93.04|91.74|93.24|91.94|93.04|91.74|81
1656918900000|2022-07-04 07:15:00|93.05|91.75|93.23|91.93|93.24|91.94|93.05|91.75|61
1656919200000|2022-07-04 07:20:00|93.21|91.91|93.09|91.79|93.21|91.91|92.78|91.48|79
1656919500000|2022-07-04 07:25:00|93.08|91.78|93.13|91.83|93.25|91.95|93.04|91.74|60
1656919800000|2022-07-04 07:30:00|93.12|91.82|93.13|91.83|93.2|91.9|93.06|91.76|64
1656920100000|2022-07-04 07:35:00|93.12|91.82|93.09|91.79|93.13|91.83|92.98|91.68|76
1656920400000|2022-07-04 07:40:00|93.08|91.78|93.24|91.94|93.26|91.96|93.08|91.78|40
1656920700000|2022-07-04 07:45:00|93.26|91.96|93.29|91.99|93.34|92.04|93.23|91.93|46
1656921000000|2022-07-04 07:50:00|93.3|92|93.3|92|93.35|92.05|93.27|91.97|40
1656921300000|2022-07-04 07:55:00|93.29|91.99|93.18|91.88|93.29|91.99|93.13|91.83|55
1656921600000|2022-07-04 08:00:00|93.17|91.87|93.18|91.88|93.21|91.91|93.1|91.8|39
1656921900000|2022-07-04 08:05:00|93.17|91.87|93.32|92.02|93.34|92.04|93.08|91.78|45
1656922200000|2022-07-04 08:10:00|93.33|92.03|93.47|92.17|93.49|92.19|93.33|92.03|41
1656922500000|2022-07-04 08:15:00|93.46|92.16|93.48|92.18|93.48|92.18|93.46|92.16|17
1656922800000|2022-07-04 08:20:00|93.47|92.17|93.48|92.18|93.49|92.19|93.47|92.17|5
1656923100000|2022-07-04 08:25:00|93.49|92.19|93.48|92.18|93.57|92.27|93.47|92.17|18
1656923400000|2022-07-04 08:30:00|93.47|92.17|93.23|91.93|93.5|92.2|93.21|91.91|50
1656923700000|2022-07-04 08:35:00|93.22|91.92|93.24|91.94|93.3|92|93.21|91.91|43
1656924000000|2022-07-04 08:40:00|93.25|91.95|93.3|92|93.31|92.01|93.21|91.91|27
1656924300000|2022-07-04 08:45:00|93.34|92.04|93.3|92|93.39|92.09|93.29|91.99|17
1656924600000|2022-07-04 08:50:00|93.29|91.99|93.18|91.88|93.29|91.99|93.11|91.81|35
1656924900000|2022-07-04 08:55:00|93.17|91.87|93.17|91.87|93.2|91.9|93.11|91.81|31
1656925200000|2022-07-04 09:00:00|93.18|91.88|93.27|91.97|93.28|91.98|93.18|91.88|43
1656925500000|2022-07-04 09:05:00|93.28|91.98|93.41|92.11|93.47|92.17|93.27|91.97|37
1656925800000|2022-07-04 09:10:00|93.4|92.1|93.46|92.16|93.48|92.18|93.4|92.1|20
1656926100000|2022-07-04 09:15:00|93.45|92.15|93.49|92.19|93.5|92.2|93.39|92.09|28
1656926400000|2022-07-04 09:20:00|93.5|92.2|93.58|92.28|93.7|92.4|93.45|92.15|65
1656926700000|2022-07-04 09:25:00|93.6|92.3|93.72|92.42|93.84|92.54|93.6|92.3|113
1656927000000|2022-07-04 09:30:00|93.71|92.41|93.94|92.64|94|92.7|93.68|92.38|126
1656927300000|2022-07-04 09:35:00|93.92|92.62|94.04|92.74|94.08|92.78|93.91|92.61|66
1656927600000|2022-07-04 09:40:00|94.03|92.73|94.01|92.71|94.1|92.8|93.95|92.65|42
1656927900000|2022-07-04 09:45:00|94.02|92.72|94.25|92.95|94.4|93.1|94.02|92.72|163
1656928200000|2022-07-04 09:50:00|94.3|93|94.35|93.05|94.52|93.22|94.28|92.98|102
1656928500000|2022-07-04 09:55:00|94.31|93.01|94.21|92.91|94.32|93.02|94.21|92.91|104
1656928800000|2022-07-04 10:00:00|94.3|93|94.51|93.21|94.64|93.34|94.25|92.95|97
1656929100000|2022-07-04 10:05:00|94.53|93.23|94.42|93.12|94.6|93.3|94.41|93.11|66
1656929400000|2022-07-04 10:10:00|94.43|93.13|94.52|93.22|94.59|93.29|94.4|93.1|82
1656929700000|2022-07-04 10:15:00|94.51|93.21|94.56|93.26|94.61|93.31|94.51|93.21|44
1656930000000|2022-07-04 10:20:00|94.57|93.27|94.5|93.2|94.81|93.51|94.49|93.19|92
1656930300000|2022-07-04 10:25:00|94.52|93.22|94.54|93.24|94.58|93.28|94.49|93.19|53
1656930600000|2022-07-04 10:30:00|94.55|93.25|94.42|93.12|94.72|93.42|94.42|93.12|85
1656930900000|2022-07-04 10:35:00|94.41|93.11|94.55|93.25|94.56|93.26|94.41|93.11|42
1656931200000|2022-07-04 10:40:00|94.56|93.26|94.89|93.59|94.93|93.63|94.55|93.25|108
1656931500000|2022-07-04 10:45:00|94.9|93.6|94.9|93.6|95.03|93.73|94.89|93.59|81
1656931800000|2022-07-04 10:50:00|94.91|93.61|94.91|93.61|94.96|93.66|94.79|93.49|88
1656932100000|2022-07-04 10:55:00|94.92|93.62|94.84|93.54|94.92|93.62|94.84|93.54|74
1656932400000|2022-07-04 11:00:00|94.85|93.55|94.89|93.59|94.94|93.64|94.81|93.51|55
1656932700000|2022-07-04 11:05:00|94.87|93.57|94.82|93.52|94.95|93.65|94.81|93.51|70
1656933000000|2022-07-04 11:10:00|94.81|93.51|94.93|93.63|95.02|93.72|94.76|93.46|76
1656933300000|2022-07-04 11:15:00|94.94|93.64|94.82|93.52|95.12|93.82|94.82|93.52|151
1656933600000|2022-07-04 11:20:00|94.81|93.51|94.53|93.23|94.81|93.51|94.52|93.22|89
1656933900000|2022-07-04 11:25:00|94.52|93.22|94.75|93.45|94.81|93.51|94.52|93.22|82
1656934200000|2022-07-04 11:30:00|94.76|93.46|95.1|93.8|95.16|93.86|94.76|93.46|151
1656934500000|2022-07-04 11:35:00|95.09|93.79|95.03|93.73|95.16|93.86|95.02|93.72|97
1656934800000|2022-07-04 11:40:00|95.02|93.72|95.13|93.83|95.2|93.9|95|93.7|77
1656935100000|2022-07-04 11:45:00|95.14|93.84|95.12|93.82|95.17|93.87|95.03|93.73|77
1656935400000|2022-07-04 11:50:00|95.13|93.83|95.51|94.21|95.53|94.23|95.12|93.82|65
1656935700000|2022-07-04 11:55:00|95.52|94.22|96|94.7|96.2|94.9|95.47|94.17|305
1656936000000|2022-07-04 12:00:00|96.01|94.71|96.96|95.66|96.97|95.67|96.01|94.71|263
1656936300000|2022-07-04 12:05:00|96.97|95.67|96.81|95.51|97|95.7|96.81|95.51|136
1656936600000|2022-07-04 12:10:00|96.83|95.53|96.48|95.18|96.83|95.53|96.39|95.09|132
1656936900000|2022-07-04 12:15:00|96.5|95.2|96.55|95.25|96.66|95.36|96.49|95.19|90
1656937200000|2022-07-04 12:20:00|96.56|95.26|96.84|95.54|96.99|95.69|96.55|95.25|184
1656937500000|2022-07-04 12:25:00|96.83|95.53|96.43|95.13|96.87|95.57|96.42|95.12|98
1656937800000|2022-07-04 12:30:00|96.42|95.12|96.45|95.15|96.48|95.18|96.14|94.84|113
1656938100000|2022-07-04 12:35:00|96.46|95.16|96.44|95.14|96.55|95.25|96.4|95.1|102
1656938400000|2022-07-04 12:40:00|96.45|95.15|96.42|95.12|96.48|95.18|96.41|95.11|43
1656938700000|2022-07-04 12:45:00|96.41|95.11|96.39|95.09|96.51|95.21|96.31|95.01|143
1656939000000|2022-07-04 12:50:00|96.4|95.1|96.42|95.12|96.51|95.21|96.39|95.09|91
1656939300000|2022-07-04 12:55:00|96.41|95.11|96.39|95.09|96.58|95.28|96.38|95.08|63
1656939600000|2022-07-04 13:00:00|96.41|95.11|96.56|95.26|96.57|95.27|96.41|95.11|60
1656939900000|2022-07-04 13:05:00|96.55|95.25|96.57|95.27|96.6|95.3|96.5|95.2|54
1656940200000|2022-07-04 13:10:00|96.56|95.26|96.49|95.19|96.6|95.3|96.43|95.13|77
1656940500000|2022-07-04 13:15:00|96.48|95.18|96.43|95.13|96.5|95.2|96.41|95.11|46
1656940800000|2022-07-04 13:20:00|96.42|95.12|96.38|95.08|96.48|95.18|96.38|95.08|66
1656941100000|2022-07-04 13:25:00|96.4|95.1|96.47|95.17|96.48|95.18|96.33|95.03|48
1656941400000|2022-07-04 13:30:00|96.43|95.13|95.84|94.54|96.44|95.14|95.84|94.54|175
1656941700000|2022-07-04 13:35:00|95.83|94.53|96.11|94.81|96.12|94.82|95.79|94.49|177
1656942000000|2022-07-04 13:40:00|96.1|94.8|95.88|94.58|96.25|94.95|95.83|94.53|140
1656942300000|2022-07-04 13:45:00|95.91|94.61|96.09|94.79|96.22|94.92|95.89|94.59|112
1656942600000|2022-07-04 13:50:00|96.1|94.8|96.12|94.82|96.13|94.83|95.92|94.62|134
1656942900000|2022-07-04 13:55:00|96.11|94.81|95.82|94.52|96.12|94.82|95.82|94.52|122
1656943200000|2022-07-04 14:00:00|95.81|94.51|95.81|94.51|96.04|94.74|95.74|94.44|153
1656943500000|2022-07-04 14:05:00|95.82|94.52|95.8|94.5|95.88|94.58|95.7|94.4|66
1656943800000|2022-07-04 14:10:00|95.81|94.51|95.84|94.54|95.93|94.63|95.79|94.49|82
1656944100000|2022-07-04 14:15:00|95.85|94.55|96.04|94.74|96.04|94.74|95.82|94.52|71
1656944400000|2022-07-04 14:20:00|96.05|94.75|96.11|94.81|96.14|94.84|95.94|94.64|109
1656944700000|2022-07-04 14:25:00|96.12|94.82|96.12|94.82|96.22|94.92|96.06|94.76|79
1656945000000|2022-07-04 14:30:00|96.11|94.81|96.11|94.81|96.13|94.83|95.99|94.69|68
1656945300000|2022-07-04 14:35:00|96.12|94.82|96.13|94.83|96.22|94.92|96.11|94.81|37
1656945600000|2022-07-04 14:40:00|96.14|94.84|95.95|94.65|96.17|94.87|95.79|94.49|98
1656945900000|2022-07-04 14:45:00|95.94|94.64|96.01|94.71|96.02|94.72|95.91|94.61|39
1656946200000|2022-07-04 14:50:00|96|94.7|96.02|94.72|96.08|94.78|95.9|94.6|83
1656946500000|2022-07-04 14:55:00|96.04|94.74|96.15|94.85|96.23|94.93|96.04|94.74|47
1656946800000|2022-07-04 15:00:00|96.16|94.86|96.95|95.65|96.97|95.67|96.16|94.86|187
1656947100000|2022-07-04 15:05:00|96.93|95.63|97.4|96.1|98.3|97|96.92|95.62|450
1656947400000|2022-07-04 15:10:00|97.39|96.09|97.45|96.15|97.62|96.32|97.18|95.88|246
1656947700000|2022-07-04 15:15:00|97.44|96.14|97.57|96.27|97.67|96.37|97.43|96.13|231
1656948000000|2022-07-04 15:20:00|97.6|96.3|97.16|95.86|97.73|96.43|97.15|95.85|166
1656948300000|2022-07-04 15:25:00|97.19|95.89|97.11|95.81|97.2|95.9|96.92|95.62|259
1656948600000|2022-07-04 15:30:00|97.09|95.79|97.07|95.77|97.14|95.84|96.97|95.67|169
1656948900000|2022-07-04 15:35:00|97.09|95.79|97.09|95.79|97.14|95.84|96.93|95.63|109
1656949200000|2022-07-04 15:40:00|97.07|95.77|97.04|95.74|97.46|96.16|97.03|95.73|191
1656949500000|2022-07-04 15:45:00|97.07|95.77|97.12|95.82|97.19|95.89|97.01|95.71|167
1656949800000|2022-07-04 15:50:00|97.1|95.8|96.96|95.66|97.12|95.82|96.88|95.58|109
1656950100000|2022-07-04 15:55:00|96.95|95.65|96.93|95.63|96.97|95.67|96.82|95.52|141
1656950400000|2022-07-04 16:00:00|96.92|95.62|97.02|95.72|97.17|95.87|96.92|95.62|163
1656950700000|2022-07-04 16:05:00|97.01|95.71|97.28|95.98|97.37|96.07|96.88|95.58|130
1656951000000|2022-07-04 16:10:00|97.24|95.94|97.23|95.93|97.32|96.02|97.19|95.89|87
1656951300000|2022-07-04 16:15:00|97.22|95.92|97.11|95.81|97.33|96.03|97.04|95.74|133
1656951600000|2022-07-04 16:20:00|97.1|95.8|96.68|95.38|97.11|95.81|96.59|95.29|148
1656951900000|2022-07-04 16:25:00|96.69|95.39|96.68|95.38|96.79|95.49|96.6|95.3|121
1656952200000|2022-07-04 16:30:00|96.67|95.37|96.37|95.07|96.71|95.41|96.28|94.98|83
1656952500000|2022-07-04 16:35:00|96.38|95.08|96.5|95.2|96.57|95.27|96.33|95.03|80
1656952800000|2022-07-04 16:40:00|96.52|95.22|96.61|95.31|96.66|95.36|96.52|95.22|44
1656953100000|2022-07-04 16:45:00|96.6|95.3|96.9|95.6|96.9|95.6|96.57|95.27|110
1656953400000|2022-07-04 16:50:00|96.89|95.59|96.91|95.61|97.09|95.79|96.89|95.59|76
1656953700000|2022-07-04 16:55:00|96.9|95.6|96.96|95.66|97.12|95.82|96.9|95.6|77
1656954000000|2022-07-04 17:00:00|96.95|95.65|97.31|96.01|97.31|96.01|96.9|95.6|70
1656954300000|2022-07-04 17:05:00|97.3|96|97.31|96.01|97.4|96.1|97.23|95.93|82
1656954600000|2022-07-04 17:10:00|97.3|96|97.4|96.1|97.4|96.1|97.21|95.91|33
1656954900000|2022-07-04 17:15:00|97.39|96.09|97.34|96.04|97.58|96.28|97.34|96.04|68
1656955200000|2022-07-04 17:20:00|97.33|96.03|97.42|96.12|97.59|96.29|97.32|96.02|123
1656955500000|2022-07-04 17:25:00|97.48|96.18|97.91|96.61|97.99|96.69|97.47|96.17|239
1656955800000|2022-07-04 17:30:00|97.92|96.62|97.57|96.27|98|96.7|97.52|96.22|274
1656956100000|2022-07-04 17:35:00|97.6|96.3|97.67|96.37|97.78|96.48|97.41|96.11|166
1656956400000|2022-07-04 17:40:00|97.73|96.43|97.9|96.6|97.92|96.62|97.72|96.42|111
1656956700000|2022-07-04 17:45:00|97.93|96.63|97.6|96.3|97.99|96.69|97.54|96.24|167
1656957000000|2022-07-04 17:50:00|97.59|96.29|97.52|96.22|97.63|96.33|97.41|96.11|155
1656957300000|2022-07-04 17:55:00|97.54|96.24|97.46|96.16|97.59|96.29|97.39|96.09|76
1656957600000|2022-07-04 18:00:00|97.48|96.18|97.39|96.09|97.52|96.22|97.32|96.02|107
1656957900000|2022-07-04 18:05:00|97.38|96.08|97.34|96.04|97.52|96.22|97.31|96.01|128
1656958200000|2022-07-04 18:10:00|97.35|96.05|97.38|96.08|97.5|96.2|97.31|96.01|109
1656958500000|2022-07-04 18:15:00|97.39|96.09|97.52|96.22|97.54|96.24|97.32|96.02|83
1656958800000|2022-07-04 18:20:00|97.51|96.21|97.4|96.1|97.53|96.23|97.39|96.09|36
1656959100000|2022-07-04 18:25:00|97.39|96.09|97.3|96|97.39|96.09|97.14|95.84|93
1656959400000|2022-07-04 18:30:00|97.29|95.99|97.35|96.05|97.37|96.07|97.23|95.93|62
1656959700000|2022-07-04 18:35:00|97.38|96.08|97.48|96.18|97.48|96.18|97.3|96|43
1656960000000|2022-07-04 18:40:00|97.47|96.17|97.43|96.13|97.5|96.2|97.29|95.99|53
1656960300000|2022-07-04 18:45:00|97.44|96.14|97.53|96.23|97.59|96.29|97.44|96.14|67
1656960600000|2022-07-04 18:50:00|97.52|96.22|97.83|96.53|97.86|96.56|97.51|96.21|132
1656960900000|2022-07-04 18:55:00|97.82|96.52|97.87|96.57|97.9|96.6|97.76|96.46|67
1656961200000|2022-07-04 19:00:00|97.88|96.58|97.81|96.51|97.97|96.67|97.81|96.51|78
1656961500000|2022-07-04 19:05:00|97.8|96.5|97.69|96.39|97.99|96.69|97.69|96.39|104
1656961800000|2022-07-04 19:10:00|97.68|96.38|97.46|96.16|97.71|96.41|97.44|96.14|130
1656962100000|2022-07-04 19:15:00|97.45|96.15|97.22|95.92|97.51|96.21|97.22|95.92|77
1656962400000|2022-07-04 19:20:00|97.25|95.95|97.26|95.96|97.4|96.1|97.24|95.94|134
1656962700000|2022-07-04 19:25:00|97.27|95.97|97.22|95.92|97.27|95.97|97.16|95.86|59
1656963000000|2022-07-04 19:30:00|97.23|95.93|97.11|95.81|97.24|95.94|97.1|95.8|71
1656963300000|2022-07-04 19:35:00|97.1|95.8|97.21|95.91|97.23|95.93|97.09|95.79|97
1656963600000|2022-07-04 19:40:00|97.2|95.9|97.21|95.91|97.23|95.93|97.13|95.83|62
1656963900000|2022-07-04 19:45:00|97.2|95.9|97.46|96.16|97.55|96.25|97.2|95.9|90
1656964200000|2022-07-04 19:50:00|97.45|96.15|97.48|96.18|97.51|96.21|97.42|96.12|60
1656964500000|2022-07-04 19:55:00|97.5|96.2|97.44|96.14|97.52|96.22|97.41|96.11|50
1656964800000|2022-07-04 20:00:00|97.46|96.16|97.76|96.46|97.93|96.63|97.42|96.12|151
1656965100000|2022-07-04 20:05:00|97.75|96.45|97.94|96.64|97.96|96.66|97.7|96.4|83
1656965400000|2022-07-04 20:10:00|97.93|96.63|97.98|96.68|98|96.7|97.92|96.62|60
1656965700000|2022-07-04 20:15:00|97.97|96.67|97.87|96.57|97.98|96.68|97.84|96.54|33
1656966000000|2022-07-04 20:20:00|97.83|96.53|97.28|95.98|97.87|96.57|97.25|95.95|108
1656966300000|2022-07-04 20:25:00|97.27|95.97|97.36|96.06|97.42|96.12|97.25|95.95|74
1656966600000|2022-07-04 20:30:00|97.35|96.05|97.28|95.98|97.35|96.05|97.23|95.93|61
1656966900000|2022-07-04 20:35:00|97.27|95.97|97.27|95.97|97.28|95.98|97.23|95.93|29
1656967200000|2022-07-04 20:40:00|97.28|95.98|97.28|95.98|97.32|96.02|97.22|95.92|65
1656967500000|2022-07-04 20:45:00|97.27|95.97|97.41|96.11|97.43|96.13|97.24|95.94|36
1656967800000|2022-07-04 20:50:00|97.4|96.1|97.45|96.15|97.5|96.2|97.4|96.1|63
1656968100000|2022-07-04 20:55:00|97.46|96.16|97.38|96.08|97.51|96.21|97.32|96.02|86
1656968400000|2022-07-04 21:00:00|97.37|96.07|97.28|95.98|97.37|96.07|97.2|95.9|36
1656968700000|2022-07-04 21:05:00|97.27|95.97|97.43|96.13|97.43|96.13|97.27|95.97|24
1656969000000|2022-07-04 21:10:00|97.46|96.16|97.6|96.3|97.64|96.34|97.44|96.14|36
1656969300000|2022-07-04 21:15:00|97.61|96.31|97.54|96.24|97.64|96.34|97.53|96.23|16
1656969600000|2022-07-04 21:20:00|97.53|96.23|97.53|96.23|97.53|96.23|97.52|96.22|3
1656969900000|2022-07-04 21:25:00|97.52|96.22|97.37|96.07|97.52|96.22|97.37|96.07|33
1656970200000|2022-07-04 21:30:00|97.36|96.06|97.38|96.08|97.38|96.08|97.34|96.04|62
1656970500000|2022-07-04 21:35:00|97.39|96.09|97.87|96.57|97.97|96.67|97.38|96.08|170
1656970800000|2022-07-04 21:40:00|97.86|96.56|97.8|96.5|97.92|96.62|97.76|96.46|125
1656971100000|2022-07-04 21:45:00|97.82|96.52|98.08|96.78|98.12|96.82|97.8|96.5|79
1656971400000|2022-07-04 21:50:00|98.1|96.8|98.49|97.19|98.82|97.52|98.08|96.78|143
1656971700000|2022-07-04 21:55:00|98.48|97.18|98.4|97.1|98.59|97.29|98.27|96.97|102
1656972000000|2022-07-04 22:00:00|98.41|97.11|98.24|96.94|98.46|97.16|98.22|96.92|151
1656972300000|2022-07-04 22:05:00|98.25|96.95|98.11|96.81|98.29|96.99|98.11|96.81|66
1656972600000|2022-07-04 22:10:00|98.1|96.8|98.11|96.81|98.11|96.81|98.1|96.8|8
1656972900000|2022-07-04 22:15:00|98.08|96.78|98.16|96.86|98.19|96.89|97.95|96.65|83
1656973200000|2022-07-04 22:20:00|98.15|96.85|98.48|97.18|98.48|97.18|98.15|96.85|122
1656973500000|2022-07-04 22:25:00|98.49|97.19|98.6|97.3|98.8|97.5|98.46|97.16|136
1656973800000|2022-07-04 22:30:00|98.59|97.29|98.76|97.46|99.06|97.76|98.52|97.22|230
1656974100000|2022-07-04 22:35:00|98.75|97.45|98.67|97.37|98.86|97.56|98.65|97.35|174
1656974400000|2022-07-04 22:40:00|98.66|97.36|98.52|97.22|98.7|97.4|98.25|96.95|118
1656974700000|2022-07-04 22:45:00|98.53|97.23|98.61|97.31|98.67|97.37|98.41|97.11|91
1656975000000|2022-07-04 22:50:00|98.62|97.32|98.77|97.47|99.1|97.8|98.5|97.2|202
1656975300000|2022-07-04 22:55:00|98.78|97.48|98.71|97.41|98.98|97.68|98.63|97.33|214
1656975600000|2022-07-04 23:00:00|98.72|97.42|98.74|97.44|98.81|97.51|98.59|97.29|124
1656975900000|2022-07-04 23:05:00|98.79|97.49|98.73|97.43|99.1|97.8|98.73|97.43|203
1656976200000|2022-07-04 23:10:00|98.74|97.44|98.26|96.96|98.8|97.5|98.25|96.95|135
1656976500000|2022-07-04 23:15:00|98.25|96.95|98.86|97.56|98.98|97.68|98.25|96.95|155
1656976800000|2022-07-04 23:20:00|98.88|97.58|98.93|97.63|99.05|97.75|98.84|97.54|166
1656977100000|2022-07-04 23:25:00|98.92|97.62|99.05|97.75|99.16|97.86|98.9|97.6|214
1656977400000|2022-07-04 23:30:00|99.04|97.74|98.92|97.62|99.14|97.84|98.75|97.45|156
1656977700000|2022-07-04 23:35:00|98.93|97.63|99.16|97.86|99.29|97.99|98.82|97.52|187
1656978000000|2022-07-04 23:40:00|99.17|97.87|99.05|97.75|99.17|97.87|98.82|97.52|174
1656978300000|2022-07-04 23:45:00|99.06|97.76|99.37|98.07|99.45|98.15|98.95|97.65|193
1656978600000|2022-07-04 23:50:00|99.38|98.08|99.26|97.96|99.41|98.11|99.17|97.87|128
1656978900000|2022-07-04 23:55:00|99.25|97.95|99.2|97.9|99.31|98.01|99.03|97.73|127
1656979200000|2022-07-05 00:00:00|99.19|97.89|98.81|97.51|99.25|97.95|98.7|97.4|195
1656979500000|2022-07-05 00:05:00|98.83|97.53|98.89|97.59|99.12|97.82|98.78|97.48|137
1656979800000|2022-07-05 00:10:00|98.9|97.6|99.4|98.1|99.59|98.29|98.9|97.6|174
1656980100000|2022-07-05 00:15:00|99.49|98.19|99.09|97.79|99.5|98.2|99|97.7|301
1656980400000|2022-07-05 00:20:00|99.08|97.78|99.12|97.82|99.28|97.98|98.9|97.6|202
1656980700000|2022-07-05 00:25:00|99.13|97.83|99.16|97.86|99.3|98|99|97.7|169
1656981000000|2022-07-05 00:30:00|99.21|97.91|99.21|97.91|99.36|98.06|98.94|97.64|254
1656981300000|2022-07-05 00:35:00|99.22|97.92|99.13|97.83|99.27|97.97|99.04|97.74|126
1656981600000|2022-07-05 00:40:00|99.15|97.85|99.12|97.82|99.24|97.94|99.1|97.8|47
1656981900000|2022-07-05 00:45:00|99.13|97.83|99.12|97.82|99.46|98.16|99.06|97.76|119
1656982200000|2022-07-05 00:50:00|99.13|97.83|99.43|98.13|99.44|98.14|99.11|97.81|81
1656982500000|2022-07-05 00:55:00|99.44|98.14|99.23|97.93|99.44|98.14|99.22|97.92|77
1656982800000|2022-07-05 01:00:00|99.22|97.92|98.99|97.69|99.34|98.04|98.95|97.65|85
1656983100000|2022-07-05 01:05:00|99.01|97.71|98.87|97.57|99.03|97.73|98.81|97.51|98
1656983400000|2022-07-05 01:10:00|98.86|97.56|98.74|97.44|98.92|97.62|98.73|97.43|99
1656983700000|2022-07-05 01:15:00|98.73|97.43|98.74|97.44|98.95|97.65|98.72|97.42|87
1656984000000|2022-07-05 01:20:00|98.75|97.45|98.55|97.25|98.75|97.45|98.49|97.19|92
1656984300000|2022-07-05 01:25:00|98.54|97.24|98.55|97.25|98.63|97.33|98.38|97.08|98
1656984600000|2022-07-05 01:30:00|98.57|97.27|98.66|97.36|98.84|97.54|98.53|97.23|111
1656984900000|2022-07-05 01:35:00|98.67|97.37|98.65|97.35|98.71|97.41|98.62|97.32|33
1656985200000|2022-07-05 01:40:00|98.66|97.36|98.64|97.34|98.75|97.45|98.57|97.27|73
1656985500000|2022-07-05 01:45:00|98.62|97.32|98.99|97.69|99.03|97.73|98.6|97.3|136
1656985800000|2022-07-05 01:50:00|99|97.7|98.95|97.65|99.04|97.74|98.92|97.62|92
1656986100000|2022-07-05 01:55:00|98.97|97.67|98.91|97.61|98.97|97.67|98.76|97.46|112
1656986400000|2022-07-05 02:00:00|98.86|97.56|98.92|97.62|98.93|97.63|98.84|97.54|49
1656986700000|2022-07-05 02:05:00|98.93|97.63|98.56|97.26|98.93|97.63|98.56|97.26|86
1656987000000|2022-07-05 02:10:00|98.55|97.25|98.57|97.27|98.65|97.35|98.52|97.22|75
1656987300000|2022-07-05 02:15:00|98.56|97.26|98.43|97.13|98.57|97.27|98.42|97.12|98
1656987600000|2022-07-05 02:20:00|98.42|97.12|98.47|97.17|98.49|97.19|98.32|97.02|124
1656987900000|2022-07-05 02:25:00|98.43|97.13|98.53|97.23|98.62|97.32|98.36|97.06|97
1656988200000|2022-07-05 02:30:00|98.56|97.26|97.97|96.67|98.6|97.3|97.43|96.13|298
1656988500000|2022-07-05 02:35:00|97.96|96.66|98.13|96.83|98.21|96.91|97.94|96.64|153
1656988800000|2022-07-05 02:40:00|98.14|96.84|98.29|96.99|98.31|97.01|98.11|96.81|105
1656989100000|2022-07-05 02:45:00|98.3|97|98.25|96.95|98.44|97.14|98.22|96.92|76
1656989400000|2022-07-05 02:50:00|98.26|96.96|98.33|97.03|98.4|97.1|98.24|96.94|47
1656989700000|2022-07-05 02:55:00|98.32|97.02|98.15|96.85|98.33|97.03|98.02|96.72|86
1656990000000|2022-07-05 03:00:00|98.16|96.86|98.24|96.94|98.33|97.03|98.16|96.86|62
1656990300000|2022-07-05 03:05:00|98.25|96.95|98.34|97.04|98.38|97.08|98.22|96.92|73
1656990600000|2022-07-05 03:10:00|98.35|97.05|98.34|97.04|98.44|97.14|98.32|97.02|52
1656990900000|2022-07-05 03:15:00|98.35|97.05|98.27|96.97|98.4|97.1|98.22|96.92|36
1656991200000|2022-07-05 03:20:00|98.32|97.02|98.33|97.03|98.36|97.06|98.23|96.93|54
1656991500000|2022-07-05 03:25:00|98.32|97.02|98.31|97.01|98.33|97.03|98.23|96.93|52
1656991800000|2022-07-05 03:30:00|98.3|97|98.37|97.07|98.42|97.12|98.3|97|58
1656992100000|2022-07-05 03:35:00|98.36|97.06|98.46|97.16|98.49|97.19|98.33|97.03|92
1656992400000|2022-07-05 03:40:00|98.47|97.17|98.47|97.17|98.53|97.23|98.43|97.13|59
1656992700000|2022-07-05 03:45:00|98.52|97.22|98.69|97.39|98.7|97.4|98.44|97.14|66
1656993000000|2022-07-05 03:50:00|98.68|97.38|98.74|97.44|98.74|97.44|98.66|97.36|25
1656993300000|2022-07-05 03:55:00|98.73|97.43|98.89|97.59|98.89|97.59|98.72|97.42|51
1656993600000|2022-07-05 04:00:00|98.88|97.58|98.82|97.52|98.88|97.58|98.71|97.41|70
1656993900000|2022-07-05 04:05:00|98.81|97.51|98.57|97.27|98.85|97.55|98.56|97.26|48
1656994200000|2022-07-05 04:10:00|98.58|97.28|98.38|97.08|98.75|97.45|98.36|97.06|130
1656994500000|2022-07-05 04:15:00|98.37|97.07|98.17|96.87|98.37|97.07|98.15|96.85|110
1656994800000|2022-07-05 04:20:00|98.16|96.86|98.43|97.13|98.52|97.22|98.16|96.86|97
1656995100000|2022-07-05 04:25:00|98.42|97.12|98.48|97.18|98.59|97.29|98.3|97|93
1656995400000|2022-07-05 04:30:00|98.49|97.19|98.5|97.2|98.63|97.33|98.4|97.1|68
1656995700000|2022-07-05 04:35:00|98.49|97.19|98.61|97.31|98.63|97.33|98.49|97.19|51
1656996000000|2022-07-05 04:40:00|98.6|97.3|98.57|97.27|98.62|97.32|98.43|97.13|86
1656996300000|2022-07-05 04:45:00|98.61|97.31|98.69|97.39|98.69|97.39|98.61|97.31|47
1656996600000|2022-07-05 04:50:00|98.68|97.38|98.82|97.52|98.83|97.53|98.68|97.38|36
1656996900000|2022-07-05 04:55:00|98.81|97.51|98.98|97.68|99.05|97.75|98.81|97.51|87
1656997200000|2022-07-05 05:00:00|98.99|97.69|99.07|97.77|99.15|97.85|98.89|97.59|77
1656997500000|2022-07-05 05:05:00|99.06|97.76|99.1|97.8|99.14|97.84|99.01|97.71|66
1656997800000|2022-07-05 05:10:00|99.09|97.79|98.83|97.53|99.09|97.79|98.82|97.52|84
1656998100000|2022-07-05 05:15:00|98.82|97.52|99.32|98.02|99.34|98.04|98.74|97.44|154
1656998400000|2022-07-05 05:20:00|99.34|98.04|99.34|98.04|99.6|98.3|99.15|97.85|241
1656998700000|2022-07-05 05:25:00|99.35|98.05|99.2|97.9|99.41|98.11|99.12|97.82|92
1656999000000|2022-07-05 05:30:00|99.19|97.89|99.29|97.99|99.39|98.09|99.08|97.78|111
1656999300000|2022-07-05 05:35:00|99.3|98|99.23|97.93|99.4|98.1|99.18|97.88|74
1656999600000|2022-07-05 05:40:00|99.26|97.96|99.34|98.04|99.39|98.09|99.22|97.92|69
1656999900000|2022-07-05 05:45:00|99.33|98.03|99.19|97.89|99.42|98.12|99.1|97.8|119
1657000200000|2022-07-05 05:50:00|99.17|97.87|99.06|97.76|99.2|97.9|98.91|97.61|148
1657000500000|2022-07-05 05:55:00|99.05|97.75|99.1|97.8|99.12|97.82|98.96|97.66|86
1657000800000|2022-07-05 06:00:00|99.09|97.79|99.13|97.83|99.21|97.91|99.09|97.79|66
1657001100000|2022-07-05 06:05:00|99.12|97.82|99.03|97.73|99.21|97.91|99|97.7|53
1657001400000|2022-07-05 06:10:00|99.02|97.72|99.53|98.23|99.6|98.3|98.94|97.64|128
1657001700000|2022-07-05 06:15:00|99.55|98.25|99.49|98.19|99.64|98.34|99.34|98.04|171
1657002000000|2022-07-05 06:20:00|99.48|98.18|99.53|98.23|99.59|98.29|99.39|98.09|94
1657002300000|2022-07-05 06:25:00|99.52|98.22|99.58|98.28|99.65|98.35|99.43|98.13|90
1657002600000|2022-07-05 06:30:00|99.57|98.27|99.41|98.11|99.63|98.33|99.36|98.06|90
1657002900000|2022-07-05 06:35:00|99.42|98.12|99.59|98.29|99.68|98.38|99.42|98.12|55
1657003200000|2022-07-05 06:40:00|99.58|98.28|99.6|98.3|99.71|98.41|99.58|98.28|46
1657003500000|2022-07-05 06:45:00|99.59|98.29|99.66|98.36|99.69|98.39|99.51|98.21|44
1657003800000|2022-07-05 06:50:00|99.67|98.37|99.73|98.43|99.85|98.55|99.62|98.32|64
1657004100000|2022-07-05 06:55:00|99.69|98.39|99.63|98.33|99.72|98.42|99.53|98.23|76
1657004400000|2022-07-05 07:00:00|99.61|98.31|99.53|98.23|99.65|98.35|99.52|98.22|63
1657004700000|2022-07-05 07:05:00|99.54|98.24|99.04|97.74|99.61|98.31|98.96|97.66|188
1657005000000|2022-07-05 07:10:00|99.03|97.73|99.16|97.86|99.16|97.86|98.82|97.52|133
1657005300000|2022-07-05 07:15:00|99.15|97.85|99.12|97.82|99.22|97.92|99.05|97.75|84
1657005600000|2022-07-05 07:20:00|99.11|97.81|98.94|97.64|99.24|97.94|98.85|97.55|178
1657005900000|2022-07-05 07:25:00|98.95|97.65|98.94|97.64|99.06|97.76|98.92|97.62|136
1657006200000|2022-07-05 07:30:00|98.93|97.63|98.95|97.65|99.03|97.73|98.86|97.56|119
1657006500000|2022-07-05 07:35:00|98.97|97.67|98.85|97.55|99.05|97.75|98.78|97.48|118
1657006800000|2022-07-05 07:40:00|98.84|97.54|98.96|97.66|99.01|97.71|98.84|97.54|60
1657007100000|2022-07-05 07:45:00|98.95|97.65|99.22|97.92|99.24|97.94|98.82|97.52|98
1657007400000|2022-07-05 07:50:00|99.21|97.91|99.22|97.92|99.3|98|99.17|97.87|52
1657007700000|2022-07-05 07:55:00|99.21|97.91|99.06|97.76|99.23|97.93|99.01|97.71|69
1657008000000|2022-07-05 08:00:00|99.05|97.75|98.55|97.25|99.05|97.75|98.52|97.22|85
1657008300000|2022-07-05 08:05:00|98.54|97.24|97.91|96.61|98.57|97.27|97.83|96.53|264
1657008600000|2022-07-05 08:10:00|97.92|96.62|97.99|96.69|98.13|96.83|97.87|96.57|151
1657008900000|2022-07-05 08:15:00|98.01|96.71|98.22|96.92|98.29|96.99|97.96|96.66|152
1657009200000|2022-07-05 08:20:00|98.21|96.91|98.02|96.72|98.28|96.98|97.94|96.64|138
1657009500000|2022-07-05 08:25:00|98.01|96.71|97.71|96.41|98.01|96.71|97.3|96|231
1657009800000|2022-07-05 08:30:00|97.68|96.38|97.47|96.17|97.68|96.38|97.32|96.02|214
1657010100000|2022-07-05 08:35:00|97.46|96.16|97.35|96.05|97.5|96.2|97.29|95.99|165
1657010400000|2022-07-05 08:40:00|97.36|96.06|97.1|95.8|97.42|96.12|97.05|95.75|95
1657010700000|2022-07-05 08:45:00|97.09|95.79|97.27|95.97|97.38|96.08|96.94|95.64|180
1657011000000|2022-07-05 08:50:00|97.26|95.96|97.27|95.97|97.3|96|97.15|95.85|110
1657011300000|2022-07-05 08:55:00|97.28|95.98|97.14|95.84|97.37|96.07|97.13|95.83|77
1657011600000|2022-07-05 09:00:00|97.13|95.83|96.96|95.66|97.17|95.87|96.96|95.66|127
1657011900000|2022-07-05 09:05:00|96.98|95.68|97.2|95.9|97.21|95.91|96.94|95.64|86
1657012200000|2022-07-05 09:10:00|97.19|95.89|97.24|95.94|97.35|96.05|97.17|95.87|86
1657012500000|2022-07-05 09:15:00|97.23|95.93|97.16|95.86|97.34|96.04|97.08|95.78|93
1657012800000|2022-07-05 09:20:00|97.15|95.85|97.06|95.76|97.21|95.91|97.01|95.71|112
1657013100000|2022-07-05 09:25:00|97.05|95.75|96.9|95.6|97.05|95.75|96.87|95.57|50
1657013400000|2022-07-05 09:30:00|96.91|95.61|96.46|95.16|97.01|95.71|96.44|95.14|153
1657013700000|2022-07-05 09:35:00|96.45|95.15|96.55|95.25|96.67|95.37|96.44|95.14|112
1657014000000|2022-07-05 09:40:00|96.56|95.26|96.42|95.12|96.62|95.32|96.26|94.96|140
1657014300000|2022-07-05 09:45:00|96.41|95.11|96.18|94.88|96.52|95.22|96.13|94.83|182
1657014600000|2022-07-05 09:50:00|96.17|94.87|96.2|94.9|96.26|94.96|96.1|94.8|84
1657014900000|2022-07-05 09:55:00|96.19|94.89|96.5|95.2|96.55|95.25|96.13|94.83|118
1657015200000|2022-07-05 10:00:00|96.48|95.18|96.27|94.97|96.5|95.2|96.19|94.89|161
1657015500000|2022-07-05 10:05:00|96.25|94.95|96.57|95.27|96.59|95.29|96.24|94.94|125
1657015800000|2022-07-05 10:10:00|96.6|95.3|96.51|95.21|96.6|95.3|96.47|95.17|64
1657016100000|2022-07-05 10:15:00|96.49|95.19|96.57|95.27|96.58|95.28|96.39|95.09|100
1657016400000|2022-07-05 10:20:00|96.56|95.26|96.58|95.28|96.65|95.35|96.48|95.18|117
1657016700000|2022-07-05 10:25:00|96.57|95.27|96.74|95.44|96.75|95.45|96.52|95.22|61
1657017000000|2022-07-05 10:30:00|96.73|95.43|96.99|95.69|97.06|95.76|96.73|95.43|126
1657017300000|2022-07-05 10:35:00|96.96|95.66|96.85|95.55|96.96|95.66|96.82|95.52|76
1657017600000|2022-07-05 10:40:00|96.78|95.48|96.59|95.29|96.78|95.48|96.47|95.17|91
1657017900000|2022-07-05 10:45:00|96.58|95.28|96.6|95.3|96.64|95.34|96.52|95.22|43
1657018200000|2022-07-05 10:50:00|96.61|95.31|96.72|95.42|96.72|95.42|96.58|95.28|74
1657018500000|2022-07-05 10:55:00|96.73|95.43|96.63|95.33|96.73|95.43|96.47|95.17|82
1657018800000|2022-07-05 11:00:00|96.62|95.32|96.73|95.43|96.78|95.48|96.6|95.3|59
1657019100000|2022-07-05 11:05:00|96.72|95.42|96.73|95.43|96.79|95.49|96.57|95.27|92
1657019400000|2022-07-05 11:10:00|96.72|95.42|96.91|95.61|96.97|95.67|96.72|95.42|64
1657019700000|2022-07-05 11:15:00|96.89|95.59|97.02|95.72|97.05|95.75|96.89|95.59|71
1657020000000|2022-07-05 11:20:00|97.01|95.71|97.02|95.72|97.12|95.82|97|95.7|59
1657020300000|2022-07-05 11:25:00|97.03|95.73|96.92|95.62|97.08|95.78|96.89|95.59|60
1657020600000|2022-07-05 11:30:00|96.9|95.6|96.44|95.14|96.97|95.67|96.34|95.04|84
1657020900000|2022-07-05 11:35:00|96.43|95.13|96.52|95.22|96.59|95.29|96.27|94.97|121
1657021200000|2022-07-05 11:40:00|96.53|95.23|96.34|95.04|96.57|95.27|96.23|94.93|112
1657021500000|2022-07-05 11:45:00|96.33|95.03|96.22|94.92|96.36|95.06|96.06|94.76|176
1657021800000|2022-07-05 11:50:00|96.2|94.9|95.79|94.49|96.2|94.9|95.59|94.29|300
1657022100000|2022-07-05 11:55:00|95.84|94.54|95.83|94.53|95.93|94.63|95.56|94.26|210
1657022400000|2022-07-05 12:00:00|95.82|94.52|95.55|94.25|95.82|94.52|95.4|94.1|209
1657022700000|2022-07-05 12:05:00|95.54|94.24|95.44|94.14|95.79|94.49|95.22|93.92|94
1657023000000|2022-07-05 12:10:00|95.43|94.13|95.33|94.03|95.51|94.21|95.27|93.97|142
1657023300000|2022-07-05 12:15:00|95.36|94.06|95.12|93.82|95.36|94.06|95.12|93.82|110
1657023600000|2022-07-05 12:20:00|95.06|93.76|95.06|93.76|95.16|93.86|94.31|93.01|222
1657023900000|2022-07-05 12:25:00|95.08|93.78|95.12|93.82|95.14|93.84|94.98|93.68|150
1657024200000|2022-07-05 12:30:00|95.15|93.85|95|93.7|95.15|93.85|94.94|93.64|106
1657024500000|2022-07-05 12:35:00|95.01|93.71|94.8|93.5|95.07|93.77|94.48|93.18|226
1657024800000|2022-07-05 12:40:00|94.76|93.46|94.85|93.55|94.86|93.56|94.69|93.39|118
1657025100000|2022-07-05 12:45:00|94.84|93.54|94.93|93.63|94.96|93.66|94.75|93.45|129
1657025400000|2022-07-05 12:50:00|94.95|93.65|94.76|93.46|94.95|93.65|94.68|93.38|134
1657025700000|2022-07-05 12:55:00|94.77|93.47|94.57|93.27|94.8|93.5|94.51|93.21|144
1657026000000|2022-07-05 13:00:00|94.56|93.26|94.62|93.32|94.64|93.34|94.25|92.95|258
1657026300000|2022-07-05 13:05:00|94.6|93.3|94.74|93.44|94.82|93.52|94.58|93.28|120
1657026600000|2022-07-05 13:10:00|94.76|93.46|94.74|93.44|94.8|93.5|94.69|93.39|92
1657026900000|2022-07-05 13:15:00|94.79|93.49|94.57|93.27|94.97|93.67|94.51|93.21|195
1657027200000|2022-07-05 13:20:00|94.59|93.29|94.5|93.2|94.64|93.34|94.48|93.18|112
1657027500000|2022-07-05 13:25:00|94.52|93.22|94.56|93.26|94.62|93.32|94.37|93.07|169
1657027800000|2022-07-05 13:30:00|94.54|93.24|94.66|93.36|94.85|93.55|94.31|93.01|327
1657028100000|2022-07-05 13:35:00|94.65|93.35|94.9|93.6|95.03|93.73|94.64|93.34|212
1657028400000|2022-07-05 13:40:00|94.88|93.58|95.02|93.72|95.09|93.79|94.84|93.54|193
1657028700000|2022-07-05 13:45:00|94.94|93.64|94.87|93.57|95.08|93.78|94.86|93.56|250
1657029000000|2022-07-05 13:50:00|94.85|93.55|94.72|93.42|94.89|93.59|94.72|93.42|120
1657029300000|2022-07-05 13:55:00|94.67|93.37|94.36|93.06|94.67|93.37|94.36|93.06|133
1657029600000|2022-07-05 14:00:00|94.35|93.05|94.96|93.66|96.09|94.79|94.27|92.97|557
1657029900000|2022-07-05 14:05:00|94.92|93.62|94.98|93.68|94.98|93.68|93.65|92.35|455
1657030200000|2022-07-05 14:10:00|95|93.7|95.11|93.81|95.11|93.81|94.62|93.32|237
1657030500000|2022-07-05 14:15:00|95.09|93.79|94.8|93.5|95.11|93.81|94.74|93.44|139
1657030800000|2022-07-05 14:20:00|94.79|93.49|95.08|93.78|95.1|93.8|94.75|93.45|162
1657031100000|2022-07-05 14:25:00|95.06|93.76|95.11|93.81|95.28|93.98|94.99|93.69|123
1657031400000|2022-07-05 14:30:00|95.13|93.83|95|93.7|95.19|93.89|94.97|93.67|133
1657031700000|2022-07-05 14:35:00|95.01|93.71|95.25|93.95|95.33|94.03|95|93.7|170
1657032000000|2022-07-05 14:40:00|95.24|93.94|94.9|93.6|95.25|93.95|94.9|93.6|147
1657032300000|2022-07-05 14:45:00|94.88|93.58|94.73|93.43|94.89|93.59|94.55|93.25|126
1657032600000|2022-07-05 14:50:00|94.72|93.42|94.61|93.31|94.75|93.45|94.52|93.22|88
1657032900000|2022-07-05 14:55:00|94.59|93.29|94.71|93.41|94.78|93.48|94.57|93.27|118
1657033200000|2022-07-05 15:00:00|94.72|93.42|94.8|93.5|94.83|93.53|94.41|93.11|196
1657033500000|2022-07-05 15:05:00|94.79|93.49|94.29|92.99|94.8|93.5|94.25|92.95|177
1657033800000|2022-07-05 15:10:00|94.28|92.98|94.28|92.98|94.34|93.04|93.9|92.6|247
1657034100000|2022-07-05 15:15:00|94.26|92.96|94.53|93.23|94.55|93.25|94.2|92.9|189
1657034400000|2022-07-05 15:20:00|94.52|93.22|94.45|93.15|94.56|93.26|94.37|93.07|162
1657034700000|2022-07-05 15:25:00|94.44|93.14|94.43|93.13|94.54|93.24|94.29|92.99|152
1657035000000|2022-07-05 15:30:00|94.47|93.17|94.4|93.1|94.54|93.24|94.27|92.97|159
1657035300000|2022-07-05 15:35:00|94.38|93.08|94.22|92.92|94.46|93.16|94.15|92.85|143
1657035600000|2022-07-05 15:40:00|94.19|92.89|94.4|93.1|94.47|93.17|94.17|92.87|154
1657035900000|2022-07-05 15:45:00|94.41|93.11|94.43|93.13|94.57|93.27|94.36|93.06|156
1657036200000|2022-07-05 15:50:00|94.42|93.12|94.72|93.42|94.78|93.48|94.41|93.11|189
1657036500000|2022-07-05 15:55:00|94.73|93.43|94.82|93.52|94.95|93.65|94.71|93.41|172
1657036800000|2022-07-05 16:00:00|94.8|93.5|94.28|92.98|94.9|93.6|94.15|92.85|134
1657037100000|2022-07-05 16:05:00|94.27|92.97|94.6|93.3|94.6|93.3|93.99|92.69|137
1657037400000|2022-07-05 16:10:00|94.56|93.26|94.72|93.42|94.82|93.52|94.53|93.23|131
1657037700000|2022-07-05 16:15:00|94.71|93.41|94.95|93.65|95.01|93.71|94.56|93.26|137
1657038000000|2022-07-05 16:20:00|94.94|93.64|95.43|94.13|95.46|94.16|94.9|93.6|195
1657038300000|2022-07-05 16:25:00|95.42|94.12|94.92|93.62|95.42|94.12|94.83|93.53|204
1657038600000|2022-07-05 16:30:00|94.9|93.6|94.73|93.43|94.96|93.66|94.73|93.43|105
1657038900000|2022-07-05 16:35:00|94.74|93.44|94.75|93.45|94.83|93.53|94.71|93.41|76
1657039200000|2022-07-05 16:40:00|94.74|93.44|94.37|93.07|94.78|93.48|94.34|93.04|103
1657039500000|2022-07-05 16:45:00|94.39|93.09|94.35|93.05|94.46|93.16|94.26|92.96|97
1657039800000|2022-07-05 16:50:00|94.34|93.04|94.41|93.11|94.44|93.14|94.33|93.03|86
1657040100000|2022-07-05 16:55:00|94.4|93.1|94.29|92.99|94.47|93.17|94.26|92.96|128
1657040400000|2022-07-05 17:00:00|94.28|92.98|94.38|93.08|94.38|93.08|94.26|92.96|100
1657040700000|2022-07-05 17:05:00|94.39|93.09|94.49|93.19|94.54|93.24|94.28|92.98|133
1657041000000|2022-07-05 17:10:00|94.48|93.18|94.65|93.35|94.65|93.35|94.48|93.18|110
1657041300000|2022-07-05 17:15:00|94.67|93.37|94.9|93.6|94.9|93.6|94.65|93.35|59
1657041600000|2022-07-05 17:20:00|94.91|93.61|94.84|93.54|95.08|93.78|94.84|93.54|134
1657041900000|2022-07-05 17:25:00|94.85|93.55|94.88|93.58|95.05|93.75|94.84|93.54|110
1657042200000|2022-07-05 17:30:00|94.87|93.57|95.01|93.71|95.03|93.73|94.86|93.56|104
1657042500000|2022-07-05 17:35:00|95.02|93.72|94.94|93.64|95.13|93.83|94.94|93.64|128
1657042800000|2022-07-05 17:40:00|94.96|93.66|94.74|93.44|95.01|93.71|94.74|93.44|114
1657043100000|2022-07-05 17:45:00|94.79|93.49|94.8|93.5|94.84|93.54|94.69|93.39|65
1657043400000|2022-07-05 17:50:00|94.79|93.49|94.97|93.67|95.09|93.79|94.78|93.48|78
1657043700000|2022-07-05 17:55:00|94.98|93.68|94.85|93.55|95.04|93.74|94.78|93.48|101
1657044000000|2022-07-05 18:00:00|94.86|93.56|94.83|93.53|95.05|93.75|94.78|93.48|116
1657044300000|2022-07-05 18:05:00|94.82|93.52|94.71|93.41|94.86|93.56|94.64|93.34|72
1657044600000|2022-07-05 18:10:00|94.72|93.42|94.9|93.6|94.9|93.6|94.7|93.4|50
1657044900000|2022-07-05 18:15:00|94.88|93.58|94.93|93.63|94.94|93.64|94.72|93.42|87
1657045200000|2022-07-05 18:20:00|94.92|93.62|95.05|93.75|95.05|93.75|94.82|93.52|58
1657045500000|2022-07-05 18:25:00|95.06|93.76|95.12|93.82|95.17|93.87|94.94|93.64|106
1657045800000|2022-07-05 18:30:00|95.13|93.83|95.25|93.95|95.29|93.99|95.1|93.8|118
1657046100000|2022-07-05 18:35:00|95.23|93.93|95.84|94.54|95.87|94.57|95.22|93.92|171
1657046400000|2022-07-05 18:40:00|95.83|94.53|95.86|94.56|95.88|94.58|95.75|94.45|142
1657046700000|2022-07-05 18:45:00|95.87|94.57|96|94.7|96.06|94.76|95.8|94.5|166
1657047000000|2022-07-05 18:50:00|96.02|94.72|96.06|94.76|96.1|94.8|95.82|94.52|164
1657047300000|2022-07-05 18:55:00|96.09|94.79|96.4|95.1|96.42|95.12|96.06|94.76|171
1657047600000|2022-07-05 19:00:00|96.41|95.11|96.83|95.53|96.84|95.54|96.19|94.89|219
1657047900000|2022-07-05 19:05:00|96.81|95.51|96.89|95.59|96.94|95.64|96.72|95.42|158
1657048200000|2022-07-05 19:10:00|96.9|95.6|97.03|95.73|97.05|95.75|96.89|95.59|119
1657048500000|2022-07-05 19:15:00|97.02|95.72|96.74|95.44|97.04|95.74|96.59|95.29|90
1657048800000|2022-07-05 19:20:00|96.73|95.43|97.09|95.79|97.12|95.82|96.73|95.43|49
1657049100000|2022-07-05 19:25:00|97.11|95.81|97.14|95.84|97.14|95.84|96.99|95.69|99
1657049400000|2022-07-05 19:30:00|97.13|95.83|97.42|96.12|97.52|96.22|97.13|95.83|156
1657049700000|2022-07-05 19:35:00|97.4|96.1|97.51|96.21|97.54|96.24|97.29|95.99|173
1657050000000|2022-07-05 19:40:00|97.49|96.19|97.84|96.54|97.91|96.61|97.49|96.19|215
1657050300000|2022-07-05 19:45:00|97.83|96.53|97.85|96.55|97.9|96.6|97.67|96.37|219
1657050600000|2022-07-05 19:50:00|97.83|96.53|97.74|96.44|97.98|96.68|97.72|96.42|121
1657050900000|2022-07-05 19:55:00|97.73|96.43|97.53|96.23|97.83|96.53|97.34|96.04|144
1657051200000|2022-07-05 20:00:00|97.54|96.24|97.96|96.66|98.03|96.73|97.38|96.08|181
1657051500000|2022-07-05 20:05:00|97.97|96.67|99.96|98.66|100.32|99.02|97.94|96.64|279
1657051800000|2022-07-05 20:10:00|99.95|98.65|100.66|99.36|100.66|99.36|99.68|98.38|414
1657052100000|2022-07-05 20:15:00|100.65|99.35|99.59|98.29|100.7|99.4|99.39|98.09|292
1657052400000|2022-07-05 20:20:00|99.6|98.3|99.56|98.26|99.89|98.59|99.53|98.23|232
1657052700000|2022-07-05 20:25:00|99.55|98.25|99.34|98.04|99.59|98.29|99.27|97.97|113
1657053000000|2022-07-05 20:30:00|99.35|98.05|99.73|98.43|99.73|98.43|99.27|97.97|137
1657053300000|2022-07-05 20:35:00|99.7|98.4|99.24|97.94|99.76|98.46|99.18|97.88|121
1657053600000|2022-07-05 20:40:00|99.23|97.93|99.03|97.73|99.23|97.93|98.99|97.69|79
1657053900000|2022-07-05 20:45:00|99.04|97.74|98.88|97.58|99.04|97.74|98.75|97.45|140
1657054200000|2022-07-05 20:50:00|98.87|97.57|98.87|97.57|98.91|97.61|98.83|97.53|50
1657054500000|2022-07-05 20:55:00|98.86|97.56|98.83|97.53|98.87|97.57|98.77|97.47|81
1657054800000|2022-07-05 21:00:00|98.84|97.54|98.83|97.53|98.87|97.57|98.79|97.49|45
1657055100000|2022-07-05 21:05:00|98.82|97.52|98.56|97.26|98.82|97.52|98.52|97.22|101
1657055400000|2022-07-05 21:10:00|98.57|97.27|98.23|96.93|98.58|97.28|98.22|96.92|140
1657055700000|2022-07-05 21:15:00|98.22|96.92|98.34|97.04|98.34|97.04|98.15|96.85|82
1657056000000|2022-07-05 21:20:00|98.35|97.05|98.05|96.75|98.41|97.11|98.05|96.75|79
1657056300000|2022-07-05 21:25:00|98.08|96.78|98.16|96.86|98.16|96.86|98.02|96.72|79
1657056600000|2022-07-05 21:30:00|98.15|96.85|98.19|96.89|98.19|96.89|98.13|96.83|55
1657056900000|2022-07-05 21:35:00|98.17|96.87|98.32|97.02|98.34|97.04|98.17|96.87|74
1657057200000|2022-07-05 21:40:00|98.33|97.03|98.76|97.46|98.79|97.49|98.33|97.03|64
1657057500000|2022-07-05 21:45:00|98.77|97.47|98.87|97.57|98.9|97.6|98.73|97.43|61
1657057800000|2022-07-05 21:50:00|98.86|97.56|98.54|97.24|98.94|97.64|98.47|97.17|64
1657058100000|2022-07-05 21:55:00|98.49|97.19|98.55|97.25|98.57|97.27|98.42|97.12|61
1657058400000|2022-07-05 22:00:00|98.56|97.26|98.86|97.56|98.86|97.56|98.41|97.11|161
1657058700000|2022-07-05 22:05:00|98.87|97.57|98.88|97.58|98.91|97.61|98.74|97.44|69
1657059000000|2022-07-05 22:10:00|98.85|97.55|98.62|97.32|98.9|97.6|98.53|97.23|74
1657059300000|2022-07-05 22:15:00|98.61|97.31|98.2|96.9|98.62|97.32|98.2|96.9|135
1657059600000|2022-07-05 22:20:00|98.22|96.92|98.31|97.01|98.33|97.03|98.12|96.82|98
1657059900000|2022-07-05 22:25:00|98.32|97.02|98.11|96.81|98.32|97.02|98.11|96.81|61
1657060200000|2022-07-05 22:30:00|98.12|96.82|98.1|96.8|98.22|96.92|98.1|96.8|81
1657060500000|2022-07-05 22:35:00|98.12|96.82|98.52|97.22|98.57|97.27|98.12|96.82|86
1657060800000|2022-07-05 22:40:00|98.51|97.21|98.46|97.16|98.56|97.26|98.41|97.11|63
1657061100000|2022-07-05 22:45:00|98.45|97.15|98.76|97.46|98.8|97.5|98.44|97.14|96
1657061400000|2022-07-05 22:50:00|98.77|97.47|98.82|97.52|98.86|97.56|98.72|97.42|69
1657061700000|2022-07-05 22:55:00|98.83|97.53|98.93|97.63|98.95|97.65|98.74|97.44|72
1657062000000|2022-07-05 23:00:00|98.92|97.62|98.84|97.54|98.95|97.65|98.77|97.47|56
1657062300000|2022-07-05 23:05:00|98.85|97.55|98.63|97.33|98.92|97.62|98.6|97.3|59
1657062600000|2022-07-05 23:10:00|98.62|97.32|98.29|96.99|98.63|97.33|98.23|96.93|113
1657062900000|2022-07-05 23:15:00|98.3|97|98.43|97.13|98.43|97.13|98.3|97|67
1657063200000|2022-07-05 23:20:00|98.44|97.14|98.33|97.03|98.52|97.22|98.31|97.01|50
1657063500000|2022-07-05 23:25:00|98.32|97.02|97.77|96.47|98.33|97.03|97.76|96.46|154
1657063800000|2022-07-05 23:30:00|97.76|96.46|97.44|96.14|97.82|96.52|97.31|96.01|164
1657064100000|2022-07-05 23:35:00|97.43|96.13|97.62|96.32|97.66|96.36|97.4|96.1|108
1657064400000|2022-07-05 23:40:00|97.63|96.33|97.74|96.44|97.75|96.45|97.62|96.32|77
1657064700000|2022-07-05 23:45:00|97.73|96.43|97.88|96.58|97.89|96.59|97.73|96.43|82
1657065000000|2022-07-05 23:50:00|97.89|96.59|97.76|96.46|97.93|96.63|97.63|96.33|83
1657065300000|2022-07-05 23:55:00|97.77|96.47|97.77|96.47|97.86|96.56|97.75|96.45|54
1657065600000|2022-07-06 00:00:00|97.76|96.46|98.01|96.71|98.04|96.74|97.75|96.45|140
1657065900000|2022-07-06 00:05:00|98.03|96.73|98.26|96.96|98.38|97.08|97.96|96.66|98
1657066200000|2022-07-06 00:10:00|98.25|96.95|97.87|96.57|98.27|96.97|97.85|96.55|89
1657066500000|2022-07-06 00:15:00|97.88|96.58|98.46|97.16|98.63|97.33|97.88|96.58|72
1657066800000|2022-07-06 00:20:00|98.47|97.17|98.11|96.81|98.77|97.47|97.9|96.6|198
1657067100000|2022-07-06 00:25:00|98.12|96.82|98.26|96.96|98.29|96.99|98.06|96.76|120
1657067400000|2022-07-06 00:30:00|98.25|96.95|98.58|97.28|98.65|97.35|98.15|96.85|124
1657067700000|2022-07-06 00:35:00|98.57|97.27|98.76|97.46|98.85|97.55|98.56|97.26|150
1657068000000|2022-07-06 00:40:00|98.77|97.47|99.57|98.27|99.6|98.3|98.77|97.47|196
1657068300000|2022-07-06 00:45:00|99.58|98.28|99.8|98.5|99.89|98.59|99.31|98.01|224
1657068600000|2022-07-06 00:50:00|99.79|98.49|99.29|97.99|99.86|98.56|99.26|97.96|150
1657068900000|2022-07-06 00:55:00|99.28|97.98|98.89|97.59|99.3|98|98.84|97.54|82
1657069200000|2022-07-06 01:00:00|98.93|97.63|98.88|97.58|99.16|97.86|98.81|97.51|233
1657069500000|2022-07-06 01:05:00|98.87|97.57|98.96|97.66|99.07|97.77|98.87|97.57|98
1657069800000|2022-07-06 01:10:00|98.97|97.67|98.45|97.15|99|97.7|98.4|97.1|151
1657070100000|2022-07-06 01:15:00|98.42|97.12|98.47|97.17|98.49|97.19|98.31|97.01|165
1657070400000|2022-07-06 01:20:00|98.52|97.22|98.75|97.45|98.79|97.49|98.52|97.22|78
1657070700000|2022-07-06 01:25:00|98.74|97.44|98.49|97.19|98.82|97.52|98.44|97.14|98
1657071000000|2022-07-06 01:30:00|98.48|97.18|98.27|96.97|98.5|97.2|98.24|96.94|95
1657071300000|2022-07-06 01:35:00|98.28|96.98|97.97|96.67|98.28|96.98|97.97|96.67|131
1657071600000|2022-07-06 01:40:00|97.98|96.68|97.42|96.12|98.08|96.78|97.26|95.96|268
1657071900000|2022-07-06 01:45:00|97.44|96.14|97.17|95.87|97.51|96.21|96.98|95.68|237
1657072200000|2022-07-06 01:50:00|97.18|95.88|97.21|95.91|97.49|96.19|97.17|95.87|196
1657072500000|2022-07-06 01:55:00|97.22|95.92|97.4|96.1|97.73|96.43|97.15|95.85|131
1657072800000|2022-07-06 02:00:00|97.39|96.09|97.3|96|97.42|96.12|97.27|95.97|105
1657073100000|2022-07-06 02:05:00|97.29|95.99|97.31|96.01|97.31|96.01|97.19|95.89|88
1657073400000|2022-07-06 02:10:00|97.3|96|97.39|96.09|97.42|96.12|97.19|95.89|120
1657073700000|2022-07-06 02:15:00|97.41|96.11|97.78|96.48|97.82|96.52|97.39|96.09|189
1657074000000|2022-07-06 02:20:00|97.79|96.49|97.76|96.46|97.9|96.6|97.64|96.34|98
1657074300000|2022-07-06 02:25:00|97.75|96.45|97.63|96.33|97.77|96.47|97.55|96.25|75
1657074600000|2022-07-06 02:30:00|97.62|96.32|97.14|95.84|97.79|96.49|97.11|95.81|135
1657074900000|2022-07-06 02:35:00|97.15|95.85|97.27|95.97|97.35|96.05|97.14|95.84|98
1657075200000|2022-07-06 02:40:00|97.26|95.96|97.31|96.01|97.38|96.08|97.18|95.88|84
1657075500000|2022-07-06 02:45:00|97.32|96.02|97.46|96.16|97.6|96.3|97.32|96.02|85
1657075800000|2022-07-06 02:50:00|97.44|96.14|97.31|96.01|97.5|96.2|97.22|95.92|95
1657076100000|2022-07-06 02:55:00|97.32|96.02|97.33|96.03|97.42|96.12|97.31|96.01|62
1657076400000|2022-07-06 03:00:00|97.34|96.04|97.3|96|97.34|96.04|97.12|95.82|71
1657076700000|2022-07-06 03:05:00|97.34|96.04|97.26|95.96|97.45|96.15|97.23|95.93|98
1657077000000|2022-07-06 03:10:00|97.25|95.95|97|95.7|97.25|95.95|96.61|95.31|170
1657077300000|2022-07-06 03:15:00|97.01|95.71|96.95|95.65|97.19|95.89|96.84|95.54|128
1657077600000|2022-07-06 03:20:00|96.96|95.66|97.26|95.96|97.31|96.01|96.83|95.53|97
1657077900000|2022-07-06 03:25:00|97.27|95.97|97.18|95.88|97.3|96|97.07|95.77|114
1657078200000|2022-07-06 03:30:00|97.17|95.87|97.38|96.08|97.5|96.2|97.17|95.87|110
1657078500000|2022-07-06 03:35:00|97.37|96.07|97.42|96.12|97.5|96.2|97.26|95.96|96
1657078800000|2022-07-06 03:40:00|97.43|96.13|97.45|96.15|97.45|96.15|97.33|96.03|137
1657079100000|2022-07-06 03:45:00|97.44|96.14|97.49|96.19|97.49|96.19|97.32|96.02|88
1657079400000|2022-07-06 03:50:00|97.48|96.18|97.93|96.63|98.01|96.71|97.46|96.16|153
1657079700000|2022-07-06 03:55:00|97.94|96.64|97.99|96.69|98.07|96.77|97.93|96.63|73
1657080000000|2022-07-06 04:00:00|98|96.7|97.91|96.61|98.05|96.75|97.75|96.45|110
1657080300000|2022-07-06 04:05:00|97.87|96.57|98.82|97.52|98.86|97.56|97.87|96.57|145
1657080600000|2022-07-06 04:10:00|98.81|97.51|98.75|97.45|99.1|97.8|98.65|97.35|317
1657080900000|2022-07-06 04:15:00|98.73|97.43|98.56|97.26|98.89|97.59|98.51|97.21|212
1657081200000|2022-07-06 04:20:00|98.55|97.25|98.92|97.62|98.92|97.62|98.28|96.98|214
1657081500000|2022-07-06 04:25:00|98.93|97.63|98.59|97.29|99.12|97.82|98.59|97.29|140
1657081800000|2022-07-06 04:30:00|98.58|97.28|98.36|97.06|98.61|97.31|98.29|96.99|179
1657082100000|2022-07-06 04:35:00|98.37|97.07|98.46|97.16|98.52|97.22|98.34|97.04|133
1657082400000|2022-07-06 04:40:00|98.45|97.15|98.43|97.13|98.46|97.16|98.28|96.98|113
1657082700000|2022-07-06 04:45:00|98.42|97.12|98.55|97.25|98.58|97.28|98.36|97.06|134
1657083000000|2022-07-06 04:50:00|98.56|97.26|98.5|97.2|98.62|97.32|98.44|97.14|75
1657083300000|2022-07-06 04:55:00|98.49|97.19|98.38|97.08|98.52|97.22|98.17|96.87|115
1657083600000|2022-07-06 05:00:00|98.39|97.09|98.23|96.93|98.51|97.21|98.22|96.92|95
1657083900000|2022-07-06 05:05:00|98.24|96.94|98.5|97.2|98.51|97.21|98.22|96.92|89
1657084200000|2022-07-06 05:10:00|98.51|97.21|98.86|97.56|98.91|97.61|98.51|97.21|109
1657084500000|2022-07-06 05:15:00|98.85|97.55|98.65|97.35|98.97|97.67|98.63|97.33|84
1657084800000|2022-07-06 05:20:00|98.69|97.39|98.11|96.81|98.73|97.43|98.06|96.76|125
1657085100000|2022-07-06 05:25:00|98.1|96.8|98.04|96.74|98.21|96.91|98.02|96.72|90
1657085400000|2022-07-06 05:30:00|98.05|96.75|98.05|96.75|98.13|96.83|97.85|96.55|230
1657085700000|2022-07-06 05:35:00|98.06|96.76|98.13|96.83|98.17|96.87|98.02|96.72|87
1657086000000|2022-07-06 05:40:00|98.14|96.84|98.36|97.06|98.36|97.06|98.13|96.83|70
1657086300000|2022-07-06 05:45:00|98.35|97.05|98.53|97.23|98.58|97.28|98.23|96.93|113
1657086600000|2022-07-06 05:50:00|98.52|97.22|98.54|97.24|98.6|97.3|98.5|97.2|70
1657086900000|2022-07-06 05:55:00|98.53|97.23|98.28|96.98|98.54|97.24|98.17|96.87|81
1657087200000|2022-07-06 06:00:00|98.29|96.99|98.12|96.82|98.31|97.01|98.12|96.82|83
1657087500000|2022-07-06 06:05:00|98.15|96.85|98.1|96.8|98.18|96.88|98.01|96.71|126
1657087800000|2022-07-06 06:10:00|98.11|96.81|98.26|96.96|98.27|96.97|98.02|96.72|97
1657088100000|2022-07-06 06:15:00|98.28|96.98|98.19|96.89|98.47|97.17|98.05|96.75|134
1657088400000|2022-07-06 06:20:00|98.17|96.87|98.19|96.89|98.36|97.06|98.14|96.84|105
1657088700000|2022-07-06 06:25:00|98.18|96.88|97.8|96.5|98.18|96.88|97.72|96.42|217
1657089000000|2022-07-06 06:30:00|97.81|96.51|98|96.7|98.06|96.76|97.75|96.45|132
1657089300000|2022-07-06 06:35:00|97.99|96.69|97.93|96.63|98.05|96.75|97.74|96.44|174
1657089600000|2022-07-06 06:40:00|97.94|96.64|98.18|96.88|98.18|96.88|97.94|96.64|99
1657089900000|2022-07-06 06:45:00|98.22|96.92|98.3|97|98.32|97.02|98.1|96.8|117
1657090200000|2022-07-06 06:50:00|98.29|96.99|98.35|97.05|98.42|97.12|98.23|96.93|113
1657090500000|2022-07-06 06:55:00|98.34|97.04|98.62|97.32|98.65|97.35|98.34|97.04|103
1657090800000|2022-07-06 07:00:00|98.61|97.31|98.61|97.31|98.86|97.56|98.59|97.29|163
1657091100000|2022-07-06 07:05:00|98.59|97.29|98.61|97.31|98.95|97.65|98.59|97.29|131
1657091400000|2022-07-06 07:10:00|98.62|97.32|98.73|97.43|98.81|97.51|98.6|97.3|117
1657091700000|2022-07-06 07:15:00|98.74|97.44|98.8|97.5|98.83|97.53|98.7|97.4|98
1657092000000|2022-07-06 07:20:00|98.81|97.51|98.85|97.55|99.16|97.86|98.77|97.47|160
1657092300000|2022-07-06 07:25:00|98.84|97.54|98.84|97.54|99.03|97.73|98.75|97.45|100
1657092600000|2022-07-06 07:30:00|98.85|97.55|98.81|97.51|98.97|97.67|98.74|97.44|83
1657092900000|2022-07-06 07:35:00|98.82|97.52|98.99|97.69|99|97.7|98.63|97.33|110
1657093200000|2022-07-06 07:40:00|99|97.7|99.03|97.73|99.11|97.81|98.94|97.64|75
1657093500000|2022-07-06 07:45:00|99.04|97.74|98.76|97.46|99.07|97.77|98.75|97.45|98
1657093800000|2022-07-06 07:50:00|98.8|97.5|98.61|97.31|98.8|97.5|98.53|97.23|112
1657094100000|2022-07-06 07:55:00|98.6|97.3|98.62|97.32|98.7|97.4|98.52|97.22|91
1657094400000|2022-07-06 08:00:00|98.61|97.31|98.34|97.04|98.64|97.34|98.15|96.85|129
1657094700000|2022-07-06 08:05:00|98.33|97.03|98.99|97.69|99.11|97.81|98.28|96.98|210
1657095000000|2022-07-06 08:10:00|99|97.7|99.03|97.73|99.18|97.88|98.99|97.69|161
1657095300000|2022-07-06 08:15:00|99.02|97.72|98.95|97.65|99.03|97.73|98.83|97.53|90
1657095600000|2022-07-06 08:20:00|98.96|97.66|98.94|97.64|99.12|97.82|98.88|97.58|134
1657095900000|2022-07-06 08:25:00|98.93|97.63|98.95|97.65|99.05|97.75|98.72|97.42|162
1657096200000|2022-07-06 08:30:00|98.91|97.61|98.86|97.56|98.96|97.66|98.81|97.51|97
1657096500000|2022-07-06 08:35:00|98.85|97.55|99.01|97.71|99.06|97.76|98.72|97.42|161
1657096800000|2022-07-06 08:40:00|99|97.7|98.85|97.55|99.16|97.86|98.81|97.51|139
1657097100000|2022-07-06 08:45:00|98.86|97.56|98.73|97.43|98.86|97.56|98.54|97.24|112
1657097400000|2022-07-06 08:50:00|98.69|97.39|98.85|97.55|98.86|97.56|98.56|97.26|113
1657097700000|2022-07-06 08:55:00|98.83|97.53|98.82|97.52|98.93|97.63|98.75|97.45|88
1657098000000|2022-07-06 09:00:00|98.81|97.51|98.55|97.25|99.02|97.72|98.55|97.25|169
1657098300000|2022-07-06 09:05:00|98.56|97.26|99.08|97.78|99.11|97.81|98.55|97.25|131
1657098600000|2022-07-06 09:10:00|99.11|97.81|98.98|97.68|99.16|97.86|98.95|97.65|110
1657098900000|2022-07-06 09:15:00|98.97|97.67|99.32|98.02|99.33|98.03|98.95|97.65|113
1657099200000|2022-07-06 09:20:00|99.33|98.03|99.47|98.17|99.65|98.35|99.33|98.03|121
1657099500000|2022-07-06 09:25:00|99.48|98.18|99.49|98.19|99.6|98.3|99.43|98.13|105
1657099800000|2022-07-06 09:30:00|99.48|98.18|99.25|97.95|99.51|98.21|99.22|97.92|77
1657100100000|2022-07-06 09:35:00|99.24|97.94|99.19|97.89|99.37|98.07|99.13|97.83|115
1657100400000|2022-07-06 09:40:00|99.2|97.9|99.3|98|99.34|98.04|99.15|97.85|57
1657100700000|2022-07-06 09:45:00|99.28|97.98|99.22|97.92|99.32|98.02|99.15|97.85|68
1657101000000|2022-07-06 09:50:00|99.21|97.91|99.33|98.03|99.33|98.03|99.11|97.81|76
1657101300000|2022-07-06 09:55:00|99.32|98.02|99.2|97.9|99.32|98.02|99.02|97.72|128
1657101600000|2022-07-06 10:00:00|99.22|97.92|99.1|97.8|99.34|98.04|99.06|97.76|83
1657101900000|2022-07-06 10:05:00|99.11|97.81|99.41|98.11|99.72|98.42|99.07|97.77|136
1657102200000|2022-07-06 10:10:00|99.42|98.12|99.16|97.86|99.48|98.18|99.11|97.81|102
1657102500000|2022-07-06 10:15:00|99.15|97.85|99.05|97.75|99.16|97.86|99.03|97.73|86
1657102800000|2022-07-06 10:20:00|99.06|97.76|99.07|97.77|99.09|97.79|98.78|97.48|173
1657103100000|2022-07-06 10:25:00|99.05|97.75|99.35|98.05|99.35|98.05|99.05|97.75|105
1657103400000|2022-07-06 10:30:00|99.34|98.04|99.45|98.15|99.57|98.27|99.34|98.04|89
1657103700000|2022-07-06 10:35:00|99.46|98.16|99.08|97.78|99.46|98.16|98.97|97.67|108
1657104000000|2022-07-06 10:40:00|99.09|97.79|99.23|97.93|99.35|98.05|98.91|97.61|146
1657104300000|2022-07-06 10:45:00|99.22|97.92|98.86|97.56|99.25|97.95|98.84|97.54|113
1657104600000|2022-07-06 10:50:00|98.89|97.59|98.92|97.62|99|97.7|98.85|97.55|111
1657104900000|2022-07-06 10:55:00|98.93|97.63|99.04|97.74|99.15|97.85|98.91|97.61|81
1657105200000|2022-07-06 11:00:00|99.03|97.73|98.9|97.6|99.1|97.8|98.9|97.6|105
1657105500000|2022-07-06 11:05:00|98.93|97.63|99.13|97.83|99.19|97.89|98.86|97.56|148
1657105800000|2022-07-06 11:10:00|99.16|97.86|98.87|97.57|99.17|97.87|98.77|97.47|112
1657106100000|2022-07-06 11:15:00|98.88|97.58|98.61|97.31|98.9|97.6|98.55|97.25|168
1657106400000|2022-07-06 11:20:00|98.62|97.32|98.75|97.45|98.8|97.5|98.61|97.31|61
1657106700000|2022-07-06 11:25:00|98.74|97.44|98.86|97.56|98.86|97.56|98.73|97.43|50
1657107000000|2022-07-06 11:30:00|98.87|97.57|98.95|97.65|99.03|97.73|98.76|97.46|85
1657107300000|2022-07-06 11:35:00|98.96|97.66|98.96|97.66|99.03|97.73|98.89|97.59|77
1657107600000|2022-07-06 11:40:00|98.95|97.65|98.97|97.67|99.02|97.72|98.83|97.53|83
1657107900000|2022-07-06 11:45:00|98.98|97.68|98.73|97.43|98.98|97.68|98.72|97.42|100
1657108200000|2022-07-06 11:50:00|98.72|97.42|98.76|97.46|98.85|97.55|98.72|97.42|76
1657108500000|2022-07-06 11:55:00|98.75|97.45|98.84|97.54|98.86|97.56|98.74|97.44|80
1657108800000|2022-07-06 12:00:00|98.83|97.53|98.43|97.13|98.96|97.66|98.33|97.03|197
1657109100000|2022-07-06 12:05:00|98.44|97.14|98.42|97.12|98.63|97.33|98.34|97.04|164
1657109400000|2022-07-06 12:10:00|98.43|97.13|98.3|97|98.46|97.16|98.2|96.9|102
1657109700000|2022-07-06 12:15:00|98.29|96.99|98.55|97.25|98.63|97.33|98.25|96.95|135
1657110000000|2022-07-06 12:20:00|98.54|97.24|98.99|97.69|99.15|97.85|98.54|97.24|292
1657110300000|2022-07-06 12:25:00|99|97.7|98.74|97.44|99.07|97.77|98.62|97.32|152
1657110600000|2022-07-06 12:30:00|98.75|97.45|98.91|97.61|98.96|97.66|98.71|97.41|153
1657110900000|2022-07-06 12:35:00|98.98|97.68|98.99|97.69|99.11|97.81|98.94|97.64|98
1657111200000|2022-07-06 12:40:00|99|97.7|99.05|97.75|99.11|97.81|98.82|97.52|111
1657111500000|2022-07-06 12:45:00|99.06|97.76|98.92|97.62|99.09|97.79|98.88|97.58|106
1657111800000|2022-07-06 12:50:00|98.91|97.61|98.63|97.33|98.92|97.62|98.6|97.3|89
1657112100000|2022-07-06 12:55:00|98.62|97.32|98.8|97.5|98.82|97.52|98.59|97.29|66
1657112400000|2022-07-06 13:00:00|98.81|97.51|98.8|97.5|98.89|97.59|98.66|97.36|82
1657112700000|2022-07-06 13:05:00|98.77|97.47|98.67|97.37|98.88|97.58|98.65|97.35|77
1657113000000|2022-07-06 13:10:00|98.68|97.38|99.11|97.81|99.11|97.81|98.68|97.38|109
1657113300000|2022-07-06 13:15:00|99.1|97.8|99.11|97.81|99.16|97.86|98.86|97.56|169
1657113600000|2022-07-06 13:20:00|99.12|97.82|99.14|97.84|99.25|97.95|99.04|97.74|158
1657113900000|2022-07-06 13:25:00|99.13|97.83|99.06|97.76|99.24|97.94|99.03|97.73|76
1657114200000|2022-07-06 13:30:00|99.05|97.75|99.31|98.01|99.58|98.28|98.84|97.54|349
1657114500000|2022-07-06 13:35:00|99.3|98|98.54|97.24|99.3|98|98.52|97.22|274
1657114800000|2022-07-06 13:40:00|98.56|97.26|98.84|97.54|99.01|97.71|98.45|97.15|303
1657115100000|2022-07-06 13:45:00|98.85|97.55|98.63|97.33|98.89|97.59|98.44|97.14|214
1657115400000|2022-07-06 13:50:00|98.64|97.34|98.93|97.63|98.97|97.67|98.62|97.32|206
1657115700000|2022-07-06 13:55:00|98.91|97.61|99.18|97.88|99.19|97.89|98.82|97.52|191
1657116000000|2022-07-06 14:00:00|99.14|97.84|99.09|97.79|99.22|97.92|98.86|97.56|311
1657116300000|2022-07-06 14:05:00|99.08|97.78|99.4|98.1|99.45|98.15|99.04|97.74|240
1657116600000|2022-07-06 14:10:00|99.42|98.12|98.86|97.56|99.42|98.12|98.63|97.33|167
1657116900000|2022-07-06 14:15:00|98.85|97.55|98.76|97.46|98.87|97.57|98.63|97.33|151
1657117200000|2022-07-06 14:20:00|98.75|97.45|98.77|97.47|98.87|97.57|98.66|97.36|112
1657117500000|2022-07-06 14:25:00|98.76|97.46|98.97|97.67|99.07|97.77|98.7|97.4|144
1657117800000|2022-07-06 14:30:00|98.98|97.68|98.97|97.67|99.21|97.91|98.96|97.66|108
1657118100000|2022-07-06 14:35:00|98.98|97.68|98.97|97.67|99.01|97.71|98.81|97.51|140
1657118400000|2022-07-06 14:40:00|98.98|97.68|99.18|97.88|99.21|97.91|98.79|97.49|148
1657118700000|2022-07-06 14:45:00|99.19|97.89|99.07|97.77|99.29|97.99|99.04|97.74|118
1657119000000|2022-07-06 14:50:00|99.06|97.76|98.95|97.65|99.11|97.81|98.87|97.57|103
1657119300000|2022-07-06 14:55:00|98.94|97.64|98.93|97.63|98.96|97.66|98.8|97.5|104
1657119600000|2022-07-06 15:00:00|98.91|97.61|98.67|97.37|98.96|97.66|98.57|97.27|106
1657119900000|2022-07-06 15:05:00|98.69|97.39|98.65|97.35|98.77|97.47|98.57|97.27|162
1657120200000|2022-07-06 15:10:00|98.64|97.34|98.53|97.23|98.64|97.34|98.46|97.16|97
1657120500000|2022-07-06 15:15:00|98.52|97.22|98.85|97.55|98.86|97.56|98.52|97.22|101
1657120800000|2022-07-06 15:20:00|98.92|97.62|98.85|97.55|99.08|97.78|98.76|97.46|97
1657121100000|2022-07-06 15:25:00|98.83|97.53|98.66|97.36|98.85|97.55|98.6|97.3|99
1657121400000|2022-07-06 15:30:00|98.65|97.35|98.56|97.26|98.65|97.35|98.47|97.17|55
1657121700000|2022-07-06 15:35:00|98.57|97.27|98.55|97.25|98.6|97.3|98.53|97.23|74
1657122000000|2022-07-06 15:40:00|98.56|97.26|98.57|97.27|98.61|97.31|98.44|97.14|84
1657122300000|2022-07-06 15:45:00|98.56|97.26|98.84|97.54|98.92|97.62|98.54|97.24|75
1657122600000|2022-07-06 15:50:00|98.83|97.53|98.74|97.44|98.92|97.62|98.73|97.43|69
1657122900000|2022-07-06 15:55:00|98.75|97.45|98.83|97.53|98.83|97.53|98.64|97.34|69
1657123200000|2022-07-06 16:00:00|98.85|97.55|98.83|97.53|98.91|97.61|98.76|97.46|104
1657123500000|2022-07-06 16:05:00|98.84|97.54|98.86|97.56|98.89|97.59|98.73|97.43|87
1657123800000|2022-07-06 16:10:00|98.85|97.55|99.02|97.72|99.03|97.73|98.83|97.53|50
1657124100000|2022-07-06 16:15:00|99.03|97.73|99.24|97.94|99.37|98.07|99.01|97.71|104
1657124400000|2022-07-06 16:20:00|99.27|97.97|98.84|97.54|99.27|97.97|98.79|97.49|74
1657124700000|2022-07-06 16:25:00|98.87|97.57|99.13|97.83|99.13|97.83|98.86|97.56|51
1657125000000|2022-07-06 16:30:00|99.12|97.82|98.96|97.66|99.12|97.82|98.95|97.65|62
1657125300000|2022-07-06 16:35:00|99|97.7|99.15|97.85|99.2|97.9|98.96|97.66|105
1657125600000|2022-07-06 16:40:00|99.16|97.86|99.23|97.93|99.24|97.94|99.04|97.74|66
1657125900000|2022-07-06 16:45:00|99.22|97.92|99.12|97.82|99.41|98.11|99.11|97.81|119
1657126200000|2022-07-06 16:50:00|99.13|97.83|99.17|97.87|99.31|98.01|99.12|97.82|109
1657126500000|2022-07-06 16:55:00|99.16|97.86|99.2|97.9|99.24|97.94|99.12|97.82|96
1657126800000|2022-07-06 17:00:00|99.19|97.89|99.37|98.07|99.44|98.14|99.19|97.89|118
1657127100000|2022-07-06 17:05:00|99.36|98.06|99.32|98.02|99.45|98.15|99.32|98.02|101
1657127400000|2022-07-06 17:10:00|99.33|98.03|99.05|97.75|99.35|98.05|99.04|97.74|87
1657127700000|2022-07-06 17:15:00|99.06|97.76|99.05|97.75|99.12|97.82|98.97|97.67|100
1657128000000|2022-07-06 17:20:00|99.04|97.74|99.08|97.78|99.13|97.83|98.99|97.69|96
1657128300000|2022-07-06 17:25:00|99.1|97.8|99.04|97.74|99.12|97.82|98.96|97.66|79
1657128600000|2022-07-06 17:30:00|99.03|97.73|98.92|97.62|99.04|97.74|98.87|97.57|101
1657128900000|2022-07-06 17:35:00|98.93|97.63|98.99|97.69|99.01|97.71|98.92|97.62|40
1657129200000|2022-07-06 17:40:00|99.02|97.72|98.94|97.64|99.13|97.83|98.85|97.55|90
1657129500000|2022-07-06 17:45:00|98.93|97.63|99.04|97.74|99.1|97.8|98.87|97.57|72
1657129800000|2022-07-06 17:50:00|99.02|97.72|99.03|97.73|99.16|97.86|99.02|97.72|49
1657130100000|2022-07-06 17:55:00|99.06|97.76|99.01|97.71|99.13|97.83|99.01|97.71|75
1657130400000|2022-07-06 18:00:00|99.03|97.73|98.73|97.43|99.25|97.95|98.63|97.33|260
1657130700000|2022-07-06 18:05:00|98.74|97.44|99.14|97.84|99.51|98.21|98.74|97.44|270
1657131000000|2022-07-06 18:10:00|99.15|97.85|99.11|97.81|99.16|97.86|98.73|97.43|293
1657131300000|2022-07-06 18:15:00|99.12|97.82|98.76|97.46|99.12|97.82|98.74|97.44|148
1657131600000|2022-07-06 18:20:00|98.77|97.47|99.06|97.76|99.08|97.78|98.77|97.47|120
1657131900000|2022-07-06 18:25:00|99.05|97.75|99.44|98.14|99.44|98.14|98.92|97.62|164
1657132200000|2022-07-06 18:30:00|99.46|98.16|99.58|98.28|99.77|98.47|99.44|98.14|239
1657132500000|2022-07-06 18:35:00|99.59|98.29|99.73|98.43|99.87|98.57|99.58|98.28|153
1657132800000|2022-07-06 18:40:00|99.74|98.44|100.06|98.76|100.2|98.9|99.72|98.42|262
1657133100000|2022-07-06 18:45:00|100.08|98.78|100.07|98.77|100.25|98.95|100.03|98.73|156
1657133400000|2022-07-06 18:50:00|100.06|98.76|99.97|98.67|100.19|98.89|99.93|98.63|175
1657133700000|2022-07-06 18:55:00|99.96|98.66|99.97|98.67|100.05|98.75|99.91|98.61|102
1657134000000|2022-07-06 19:00:00|99.98|98.68|99.9|98.6|100.03|98.73|99.88|98.58|90
1657134300000|2022-07-06 19:05:00|99.89|98.59|100.13|98.83|100.14|98.84|99.87|98.57|121
1657134600000|2022-07-06 19:10:00|100.12|98.82|100.22|98.92|100.26|98.96|100.12|98.82|130
1657134900000|2022-07-06 19:15:00|100.23|98.93|100.19|98.89|100.25|98.95|100.15|98.85|52
1657135200000|2022-07-06 19:20:00|100.21|98.91|100.27|98.97|100.33|99.03|100.19|98.89|65
1657135500000|2022-07-06 19:25:00|100.26|98.96|100.19|98.89|100.26|98.96|100.19|98.89|60
1657135800000|2022-07-06 19:30:00|100.12|98.82|100.09|98.79|100.12|98.82|100.01|98.71|63
1657136100000|2022-07-06 19:35:00|100.1|98.8|100.01|98.71|100.21|98.91|100|98.7|62
1657136400000|2022-07-06 19:40:00|100|98.7|99.8|98.5|100.04|98.74|99.77|98.47|93
1657136700000|2022-07-06 19:45:00|99.81|98.51|99.46|98.16|99.83|98.53|99.38|98.08|153
1657137000000|2022-07-06 19:50:00|99.45|98.15|99.33|98.03|99.48|98.18|99.27|97.97|160
1657137300000|2022-07-06 19:55:00|99.3|98|99.59|98.29|99.62|98.32|99.3|98|129
1657137600000|2022-07-06 20:00:00|99.63|98.33|99.88|98.58|99.92|98.62|99.58|98.28|176
1657137900000|2022-07-06 20:05:00|99.87|98.57|99.97|98.67|100.06|98.76|99.71|98.41|116
1657138200000|2022-07-06 20:10:00|99.96|98.66|99.73|98.43|100.03|98.73|99.73|98.43|71
1657138500000|2022-07-06 20:15:00|99.72|98.42|99.64|98.34|99.82|98.52|99.55|98.25|81
1657138800000|2022-07-06 20:20:00|99.63|98.33|99.58|98.28|99.65|98.35|99.55|98.25|74
1657139100000|2022-07-06 20:25:00|99.57|98.27|99.56|98.26|99.65|98.35|99.56|98.26|64
1657139400000|2022-07-06 20:30:00|99.57|98.27|99.67|98.37|99.67|98.37|99.55|98.25|53
1657139700000|2022-07-06 20:35:00|99.64|98.34|99.57|98.27|99.7|98.4|99.56|98.26|41
1657140000000|2022-07-06 20:40:00|99.58|98.28|99.47|98.17|99.78|98.48|99.45|98.15|109
1657140300000|2022-07-06 20:45:00|99.46|98.16|99.67|98.37|99.67|98.37|99.45|98.15|49
1657140600000|2022-07-06 20:50:00|99.68|98.38|100.14|98.84|100.29|98.99|99.63|98.33|141
1657140900000|2022-07-06 20:55:00|100.15|98.85|100.1|98.8|100.29|98.99|100.1|98.8|91
1657141200000|2022-07-06 21:00:00|100.09|98.79|99.95|98.65|100.14|98.84|99.95|98.65|64
1657141500000|2022-07-06 21:05:00|99.96|98.66|99.89|98.59|100.11|98.81|99.89|98.59|45
1657141800000|2022-07-06 21:10:00|99.9|98.6|100.09|98.79|100.11|98.81|99.89|98.59|58
1657142100000|2022-07-06 21:15:00|100.12|98.82|100.04|98.74|100.12|98.82|100|98.7|23
1657142400000|2022-07-06 21:20:00|100.05|98.75|100.08|98.78|100.09|98.79|99.92|98.62|42
1657142700000|2022-07-06 21:25:00|100.07|98.77|100.05|98.75|100.08|98.78|100.01|98.71|102
1657143000000|2022-07-06 21:30:00|100.06|98.76|100.2|98.9|100.22|98.92|100.04|98.74|49
1657143300000|2022-07-06 21:35:00|100.22|98.92|100.19|98.89|100.24|98.94|100.17|98.87|24
1657143600000|2022-07-06 21:40:00|100.23|98.93|99.87|98.57|100.24|98.94|99.83|98.53|90
1657143900000|2022-07-06 21:45:00|99.85|98.55|99.96|98.66|100|98.7|99.85|98.55|74
1657144200000|2022-07-06 21:50:00|100.01|98.71|99.98|98.68|100.01|98.71|99.94|98.64|36
1657144500000|2022-07-06 21:55:00|99.96|98.66|99.96|98.66|99.97|98.67|99.89|98.59|26
1657144800000|2022-07-06 22:00:00|99.98|98.68|100.23|98.93|100.26|98.96|99.96|98.66|66
1657145100000|2022-07-06 22:05:00|100.24|98.94|101.05|99.75|101.16|99.86|100.22|98.92|226
1657145400000|2022-07-06 22:10:00|101.04|99.74|100.97|99.67|101.17|99.87|100.88|99.58|200
1657145700000|2022-07-06 22:15:00|100.98|99.68|100.84|99.54|101.12|99.82|100.72|99.42|165
1657146000000|2022-07-06 22:20:00|100.83|99.53|100.91|99.61|100.92|99.62|100.71|99.41|83
1657146300000|2022-07-06 22:25:00|100.9|99.6|100.71|99.41|100.91|99.61|100.69|99.39|125
1657146600000|2022-07-06 22:30:00|100.72|99.42|100.57|99.27|100.73|99.43|100.46|99.16|69
1657146900000|2022-07-06 22:35:00|100.56|99.26|100.79|99.49|100.81|99.51|100.56|99.26|100
1657147200000|2022-07-06 22:40:00|100.8|99.5|100.92|99.62|100.94|99.64|100.79|99.49|70
1657147500000|2022-07-06 22:45:00|100.93|99.63|100.56|99.26|101.02|99.72|100.56|99.26|86
1657147800000|2022-07-06 22:50:00|100.58|99.28|100.72|99.42|100.75|99.45|100.58|99.28|84
1657148100000|2022-07-06 22:55:00|100.69|99.39|100.86|99.56|100.94|99.64|100.69|99.39|98
1657148400000|2022-07-06 23:00:00|100.85|99.55|101.51|100.21|101.54|100.24|100.78|99.48|235
1657148700000|2022-07-06 23:05:00|101.53|100.23|101.16|99.86|101.6|100.3|101.15|99.85|162
1657149000000|2022-07-06 23:10:00|101.15|99.85|101.23|99.93|101.25|99.95|101.07|99.77|80
1657149300000|2022-07-06 23:15:00|101.2|99.9|101.09|99.79|101.28|99.98|101.04|99.74|89
1657149600000|2022-07-06 23:20:00|101.08|99.78|100.9|99.6|101.11|99.81|100.9|99.6|88
1657149900000|2022-07-06 23:25:00|100.91|99.61|101.02|99.72|101.19|99.89|100.9|99.6|73
1657150200000|2022-07-06 23:30:00|101.03|99.73|100.99|99.69|101.1|99.8|100.97|99.67|72
1657150500000|2022-07-06 23:35:00|100.98|99.68|100.81|99.51|100.98|99.68|100.81|99.51|81
1657150800000|2022-07-06 23:40:00|100.82|99.52|100.63|99.33|100.85|99.55|100.62|99.32|30
1657151100000|2022-07-06 23:45:00|100.62|99.32|100.59|99.29|100.67|99.37|100.57|99.27|44
1657151400000|2022-07-06 23:50:00|100.62|99.32|100.59|99.29|100.72|99.42|100.59|99.29|62
1657151700000|2022-07-06 23:55:00|100.6|99.3|100.47|99.17|100.6|99.3|100.47|99.17|86
1657152000000|2022-07-07 00:00:00|100.48|99.18|100.31|99.01|100.6|99.3|100.22|98.92|147
1657152300000|2022-07-07 00:05:00|100.29|98.99|100.4|99.1|100.42|99.12|100.21|98.91|116
1657152600000|2022-07-07 00:10:00|100.38|99.08|100.81|99.51|100.81|99.51|100.32|99.02|110
1657152900000|2022-07-07 00:15:00|100.79|99.49|100.64|99.34|100.84|99.54|100.64|99.34|58
1657153200000|2022-07-07 00:20:00|100.63|99.33|100.76|99.46|100.76|99.46|100.48|99.18|102
1657153500000|2022-07-07 00:25:00|100.75|99.45|100.75|99.45|100.84|99.54|100.71|99.41|106
1657153800000|2022-07-07 00:30:00|100.74|99.44|100.74|99.44|100.85|99.55|100.71|99.41|94
1657154100000|2022-07-07 00:35:00|100.71|99.41|100.91|99.61|100.97|99.67|100.71|99.41|114
1657154400000|2022-07-07 00:40:00|100.9|99.6|100.94|99.64|101.05|99.75|100.89|99.59|94
1657154700000|2022-07-07 00:45:00|100.95|99.65|100.86|99.56|101.08|99.78|100.85|99.55|85
1657155000000|2022-07-07 00:50:00|100.87|99.57|100.81|99.51|100.88|99.58|100.69|99.39|116
1657155300000|2022-07-07 00:55:00|100.79|99.49|100.7|99.4|100.81|99.51|100.7|99.4|40
1657155600000|2022-07-07 01:00:00|100.69|99.39|100.29|98.99|100.69|99.39|100.27|98.97|106
1657155900000|2022-07-07 01:05:00|100.28|98.98|100.17|98.87|100.32|99.02|100.16|98.86|55
1657156200000|2022-07-07 01:10:00|100.22|98.92|100.32|99.02|100.34|99.04|100.16|98.86|58
1657156500000|2022-07-07 01:15:00|100.34|99.04|100.2|98.9|100.48|99.18|100.2|98.9|104
1657156800000|2022-07-07 01:20:00|100.22|98.92|100.43|99.13|100.44|99.14|100.18|98.88|70
1657157100000|2022-07-07 01:25:00|100.45|99.15|100.45|99.15|100.47|99.17|100.37|99.07|70
1657157400000|2022-07-07 01:30:00|100.48|99.18|100.45|99.15|100.54|99.24|100.4|99.1|66
1657157700000|2022-07-07 01:35:00|100.47|99.17|100.46|99.16|100.55|99.25|100.45|99.15|40
1657158000000|2022-07-07 01:40:00|100.45|99.15|100.34|99.04|100.45|99.15|100.2|98.9|79
1657158300000|2022-07-07 01:45:00|100.35|99.05|100.45|99.15|100.45|99.15|100.29|98.99|53
1657158600000|2022-07-07 01:50:00|100.51|99.21|100.41|99.11|100.63|99.33|100.41|99.11|77
1657158900000|2022-07-07 01:55:00|100.4|99.1|100.43|99.13|100.45|99.15|100.3|99|60
1657159200000|2022-07-07 02:00:00|100.42|99.12|100.48|99.18|100.64|99.34|100.33|99.03|105
1657159500000|2022-07-07 02:05:00|100.47|99.17|100.42|99.12|100.51|99.21|100.33|99.03|107
1657159800000|2022-07-07 02:10:00|100.41|99.11|100.35|99.05|100.42|99.12|100.34|99.04|34
1657160100000|2022-07-07 02:15:00|100.36|99.06|100.04|98.74|100.46|99.16|100.02|98.72|109
1657160400000|2022-07-07 02:20:00|100.03|98.73|100.11|98.81|100.22|98.92|99.99|98.69|89
1657160700000|2022-07-07 02:25:00|100.08|98.78|100.03|98.73|100.08|98.78|99.91|98.61|102
1657161000000|2022-07-07 02:30:00|100.02|98.72|99.94|98.64|100.13|98.83|99.87|98.57|80
1657161300000|2022-07-07 02:35:00|99.95|98.65|99.92|98.62|99.96|98.66|99.91|98.61|71
1657161600000|2022-07-07 02:40:00|99.93|98.63|99.91|98.61|99.96|98.66|99.83|98.53|68
1657161900000|2022-07-07 02:45:00|99.88|98.58|99.93|98.63|99.97|98.67|99.75|98.45|106
1657162200000|2022-07-07 02:50:00|99.96|98.66|100.01|98.71|100.05|98.75|99.95|98.65|54
1657162500000|2022-07-07 02:55:00|100|98.7|100|98.7|100.05|98.75|100|98.7|20
1657162800000|2022-07-07 03:00:00|100.01|98.71|99.82|98.52|100.03|98.73|99.77|98.47|75
1657163100000|2022-07-07 03:05:00|99.81|98.51|99.88|98.58|99.89|98.59|99.74|98.44|71
1657163400000|2022-07-07 03:10:00|99.87|98.57|100.01|98.71|100.02|98.72|99.81|98.51|88
1657163700000|2022-07-07 03:15:00|100.02|98.72|100.05|98.75|100.06|98.76|99.88|98.58|83
1657164000000|2022-07-07 03:20:00|100.06|98.76|100.04|98.74|100.12|98.82|100.01|98.71|37
1657164300000|2022-07-07 03:25:00|100.06|98.76|100.12|98.82|100.13|98.83|100.04|98.74|22
1657164600000|2022-07-07 03:30:00|100.11|98.81|100.01|98.71|100.14|98.84|99.93|98.63|53
1657164900000|2022-07-07 03:35:00|100|98.7|99.97|98.67|100.03|98.73|99.94|98.64|30
1657165200000|2022-07-07 03:40:00|99.96|98.66|100.26|98.96|100.26|98.96|99.96|98.66|71
1657165500000|2022-07-07 03:45:00|100.27|98.97|100.18|98.88|100.4|99.1|100.18|98.88|96
1657165800000|2022-07-07 03:50:00|100.2|98.9|100.23|98.93|100.31|99.01|100.18|98.88|55
1657166100000|2022-07-07 03:55:00|100.22|98.92|100.31|99.01|100.31|99.01|100.22|98.92|32
1657166400000|2022-07-07 04:00:00|100.3|99|100.38|99.08|100.48|99.18|100.3|99|61
1657166700000|2022-07-07 04:05:00|100.36|99.06|100.23|98.93|100.39|99.09|100.2|98.9|96
1657167000000|2022-07-07 04:10:00|100.22|98.92|100.04|98.74|100.22|98.92|100.01|98.71|85
1657167300000|2022-07-07 04:15:00|100.03|98.73|100.15|98.85|100.15|98.85|100.02|98.72|52
1657167600000|2022-07-07 04:20:00|100.16|98.86|100.02|98.72|100.16|98.86|100.01|98.71|50
1657167900000|2022-07-07 04:25:00|100.01|98.71|100.03|98.73|100.04|98.74|99.91|98.61|72
1657168200000|2022-07-07 04:30:00|100.04|98.74|100.04|98.74|100.04|98.74|99.88|98.58|90
1657168500000|2022-07-07 04:35:00|100.06|98.76|100.16|98.86|100.18|98.88|100.02|98.72|59
1657168800000|2022-07-07 04:40:00|100.15|98.85|100.08|98.78|100.16|98.86|100.06|98.76|38
1657169100000|2022-07-07 04:45:00|100.09|98.79|100.23|98.93|100.24|98.94|99.99|98.69|72
1657169400000|2022-07-07 04:50:00|100.24|98.94|100.23|98.93|100.27|98.97|100.19|98.89|45
1657169700000|2022-07-07 04:55:00|100.22|98.92|100.22|98.92|100.26|98.96|100.19|98.89|52
1657170000000|2022-07-07 05:00:00|100.23|98.93|100.23|98.93|100.24|98.94|100.11|98.81|55
1657170300000|2022-07-07 05:05:00|100.22|98.92|100.28|98.98|100.29|98.99|100.19|98.89|42
1657170600000|2022-07-07 05:10:00|100.29|98.99|100.38|99.08|100.38|99.08|100.27|98.97|38
1657170900000|2022-07-07 05:15:00|100.37|99.07|100.25|98.95|100.42|99.12|100.25|98.95|51
1657171200000|2022-07-07 05:20:00|100.27|98.97|100.12|98.82|100.28|98.98|100.11|98.81|61
1657171500000|2022-07-07 05:25:00|100.11|98.81|100.06|98.76|100.18|98.88|100.05|98.75|70
1657171800000|2022-07-07 05:30:00|100.05|98.75|100.17|98.87|100.19|98.89|99.96|98.66|73
1657172100000|2022-07-07 05:35:00|100.16|98.86|100.14|98.84|100.17|98.87|100.06|98.76|60
1657172400000|2022-07-07 05:40:00|100.13|98.83|100.04|98.74|100.14|98.84|100.03|98.73|61
1657172700000|2022-07-07 05:45:00|100.05|98.75|100.02|98.72|100.15|98.85|100.02|98.72|30
1657173000000|2022-07-07 05:50:00|100.01|98.71|99.66|98.36|100.02|98.72|99.61|98.31|109
1657173300000|2022-07-07 05:55:00|99.65|98.35|99.57|98.27|99.73|98.43|99.53|98.23|87
1657173600000|2022-07-07 06:00:00|99.58|98.28|99.58|98.28|99.63|98.33|99.49|98.19|59
1657173900000|2022-07-07 06:05:00|99.57|98.27|99.73|98.43|99.77|98.47|99.57|98.27|59
1657174200000|2022-07-07 06:10:00|99.72|98.42|99.73|98.43|99.74|98.44|99.67|98.37|42
1657174500000|2022-07-07 06:15:00|99.72|98.42|99.91|98.61|99.93|98.63|99.71|98.41|59
1657174800000|2022-07-07 06:20:00|99.9|98.6|99.96|98.66|99.98|98.68|99.9|98.6|45
1657175100000|2022-07-07 06:25:00|99.94|98.64|99.98|98.68|99.98|98.68|99.88|98.58|51
1657175400000|2022-07-07 06:30:00|99.99|98.69|99.93|98.63|100.04|98.74|99.92|98.62|50
1657175700000|2022-07-07 06:35:00|99.94|98.64|99.84|98.54|99.95|98.65|99.77|98.47|57
1657176000000|2022-07-07 06:40:00|99.83|98.53|99.86|98.56|99.92|98.62|99.81|98.51|46
1657176300000|2022-07-07 06:45:00|99.87|98.57|99.64|98.34|99.89|98.59|99.62|98.32|58
1657176600000|2022-07-07 06:50:00|99.63|98.33|99.92|98.62|99.94|98.64|99.63|98.33|77
1657176900000|2022-07-07 06:55:00|99.91|98.61|99.89|98.59|99.94|98.64|99.82|98.52|46
1657177200000|2022-07-07 07:00:00|99.91|98.61|99.98|98.68|100.07|98.77|99.85|98.55|50
1657177500000|2022-07-07 07:05:00|100.01|98.71|100.04|98.74|100.07|98.77|100|98.7|77
1657177800000|2022-07-07 07:10:00|100.03|98.73|99.95|98.65|100.07|98.77|99.95|98.65|74
1657178100000|2022-07-07 07:15:00|99.96|98.66|99.85|98.55|100.04|98.74|99.85|98.55|94
1657178400000|2022-07-07 07:20:00|99.86|98.56|100.02|98.72|100.03|98.73|99.85|98.55|57
1657178700000|2022-07-07 07:25:00|100.01|98.71|100.05|98.75|100.07|98.77|100.01|98.71|31
1657179000000|2022-07-07 07:30:00|100.06|98.76|100.41|99.11|100.41|99.11|100.06|98.76|76
1657179300000|2022-07-07 07:35:00|100.4|99.1|100.47|99.17|100.47|99.17|100.36|99.06|33
1657179600000|2022-07-07 07:40:00|100.46|99.16|100.36|99.06|100.46|99.16|100.33|99.03|63
1657179900000|2022-07-07 07:45:00|100.35|99.05|100.44|99.14|100.5|99.2|100.34|99.04|67
1657180200000|2022-07-07 07:50:00|100.43|99.13|100.35|99.05|100.43|99.13|100.26|98.96|87
1657180500000|2022-07-07 07:55:00|100.36|99.06|100.34|99.04|100.37|99.07|100.32|99.02|59
1657180800000|2022-07-07 08:00:00|100.35|99.05|100.43|99.13|100.47|99.17|100.35|99.05|78
1657181100000|2022-07-07 08:05:00|100.44|99.14|100.48|99.18|100.53|99.23|100.39|99.09|82
1657181400000|2022-07-07 08:10:00|100.47|99.17|100.53|99.23|100.56|99.26|100.46|99.16|92
1657181700000|2022-07-07 08:15:00|100.52|99.22|100.35|99.05|100.53|99.23|100.32|99.02|64
1657182000000|2022-07-07 08:20:00|100.34|99.04|100.3|99|100.38|99.08|100.29|98.99|34
1657182300000|2022-07-07 08:25:00|100.29|98.99|100.35|99.05|100.35|99.05|100.27|98.97|39
1657182600000|2022-07-07 08:30:00|100.34|99.04|100.34|99.04|100.44|99.14|100.33|99.03|32
1657182900000|2022-07-07 08:35:00|100.33|99.03|100.29|98.99|100.39|99.09|100.28|98.98|45
1657183200000|2022-07-07 08:40:00|100.28|98.98|100.34|99.04|100.36|99.06|100.25|98.95|29
1657183500000|2022-07-07 08:45:00|100.35|99.05|100.76|99.46|100.78|99.48|100.34|99.04|119
1657183800000|2022-07-07 08:50:00|100.78|99.48|100.84|99.54|100.94|99.64|100.78|99.48|126
1657184100000|2022-07-07 08:55:00|100.86|99.56|100.93|99.63|101.04|99.74|100.72|99.42|65
1657184400000|2022-07-07 09:00:00|100.94|99.64|100.95|99.65|101.22|99.92|100.86|99.56|154
1657184700000|2022-07-07 09:05:00|100.98|99.68|100.99|99.69|101.02|99.72|100.86|99.56|97
1657185000000|2022-07-07 09:10:00|101.02|99.72|101.05|99.75|101.11|99.81|101.01|99.71|19
1657185300000|2022-07-07 09:15:00|101.02|99.72|100.97|99.67|101.02|99.72|100.96|99.66|14
1657185600000|2022-07-07 09:20:00|100.96|99.66|100.86|99.56|100.96|99.66|100.86|99.56|29
1657185900000|2022-07-07 09:25:00|100.85|99.55|100.84|99.54|100.86|99.56|100.84|99.54|5
1657186200000|2022-07-07 09:30:00|100.85|99.55|100.85|99.55|100.86|99.56|100.85|99.55|3
1657186500000|2022-07-07 09:35:00|100.86|99.56|100.84|99.54|100.87|99.57|100.84|99.54|4
1657186800000|2022-07-07 09:40:00|100.85|99.55|100.9|99.6|100.92|99.62|100.85|99.55|32
1657187100000|2022-07-07 09:45:00|100.93|99.63|101.01|99.71|101.18|99.88|100.93|99.63|123
1657187400000|2022-07-07 09:50:00|101.02|99.72|100.93|99.63|101.06|99.76|100.91|99.61|78
1657187700000|2022-07-07 09:55:00|100.92|99.62|100.86|99.56|100.96|99.66|100.82|99.52|39
1657188000000|2022-07-07 10:00:00|100.85|99.55|100.95|99.65|100.96|99.66|100.83|99.53|11
1657188300000|2022-07-07 10:05:00|100.94|99.64|100.87|99.57|100.96|99.66|100.86|99.56|14
1657188600000|2022-07-07 10:10:00|100.86|99.56|100.84|99.54|100.89|99.59|100.82|99.52|22
1657188900000|2022-07-07 10:15:00|100.88|99.58|100.91|99.61|100.91|99.61|100.87|99.57|8
1657189200000|2022-07-07 10:20:00|100.88|99.58|100.86|99.56|100.88|99.58|100.84|99.54|6
1657189500000|2022-07-07 10:25:00|100.85|99.55|100.85|99.55|100.86|99.56|100.85|99.55|3
1657189800000|2022-07-07 10:30:00|100.86|99.56|100.86|99.56|100.94|99.64|100.83|99.53|27
1657190100000|2022-07-07 10:35:00|100.85|99.55|100.8|99.5|100.85|99.55|100.8|99.5|7
1657190400000|2022-07-07 10:40:00|100.83|99.53|100.86|99.56|100.87|99.57|100.81|99.51|13
1657190700000|2022-07-07 10:45:00|100.87|99.57|100.55|99.25|100.87|99.57|100.47|99.17|76
1657191000000|2022-07-07 10:50:00|100.57|99.27|100.54|99.24|100.63|99.33|100.53|99.23|48
1657191300000|2022-07-07 10:55:00|100.56|99.26|100.84|99.54|100.85|99.55|100.54|99.24|64
1657191600000|2022-07-07 11:00:00|100.83|99.53|100.57|99.27|100.85|99.55|100.57|99.27|61
1657191900000|2022-07-07 11:05:00|100.56|99.26|100.8|99.5|100.8|99.5|100.54|99.24|42
1657192200000|2022-07-07 11:10:00|100.81|99.51|100.88|99.58|100.91|99.61|100.79|99.49|32
1657192500000|2022-07-07 11:15:00|100.87|99.57|100.54|99.24|100.88|99.58|100.52|99.22|66
1657192800000|2022-07-07 11:20:00|100.53|99.23|100.46|99.16|100.57|99.27|100.4|99.1|53
1657193100000|2022-07-07 11:25:00|100.45|99.15|100.41|99.11|100.55|99.25|100.41|99.11|56
1657193400000|2022-07-07 11:30:00|100.4|99.1|100.49|99.19|100.49|99.19|100.38|99.08|54
1657193700000|2022-07-07 11:35:00|100.48|99.18|100.5|99.2|100.55|99.25|100.43|99.13|73
1657194000000|2022-07-07 11:40:00|100.49|99.19|100.56|99.26|100.56|99.26|100.48|99.18|24
1657194300000|2022-07-07 11:45:00|100.55|99.25|100.63|99.33|100.69|99.39|100.51|99.21|50
1657194600000|2022-07-07 11:50:00|100.62|99.32|100.76|99.46|100.77|99.47|100.59|99.29|38
1657194900000|2022-07-07 11:55:00|100.77|99.47|100.92|99.62|100.93|99.63|100.75|99.45|65
1657195200000|2022-07-07 12:00:00|100.93|99.63|100.9|99.6|100.93|99.63|100.82|99.52|84
1657195500000|2022-07-07 12:05:00|100.91|99.61|100.77|99.47|100.97|99.67|100.73|99.43|82
1657195800000|2022-07-07 12:10:00|100.76|99.46|100.92|99.62|100.92|99.62|100.72|99.42|102
1657196100000|2022-07-07 12:15:00|100.91|99.61|100.84|99.54|101.19|99.89|100.82|99.52|96
1657196400000|2022-07-07 12:20:00|100.85|99.55|100.74|99.44|100.91|99.61|100.7|99.4|133
1657196700000|2022-07-07 12:25:00|100.73|99.43|100.81|99.51|100.86|99.56|100.71|99.41|86
1657197000000|2022-07-07 12:30:00|100.8|99.5|100.4|99.1|100.8|99.5|100.4|99.1|128
1657197300000|2022-07-07 12:35:00|100.39|99.09|100.55|99.25|100.57|99.27|100.36|99.06|99
1657197600000|2022-07-07 12:40:00|100.53|99.23|100.74|99.44|100.76|99.46|100.53|99.23|69
1657197900000|2022-07-07 12:45:00|100.71|99.41|100.83|99.53|100.9|99.6|100.71|99.41|106
1657198200000|2022-07-07 12:50:00|100.84|99.54|100.86|99.56|100.9|99.6|100.79|99.49|87
1657198500000|2022-07-07 12:55:00|100.87|99.57|100.73|99.43|100.9|99.6|100.72|99.42|56
1657198800000|2022-07-07 13:00:00|100.74|99.44|100.87|99.57|100.93|99.63|100.72|99.42|58
1657199100000|2022-07-07 13:05:00|100.88|99.58|100.59|99.29|100.88|99.58|100.51|99.21|80
1657199400000|2022-07-07 13:10:00|100.58|99.28|100.9|99.6|100.9|99.6|100.53|99.23|85
1657199700000|2022-07-07 13:15:00|100.92|99.62|100.73|99.43|100.92|99.62|100.71|99.41|95
1657200000000|2022-07-07 13:20:00|100.72|99.42|100.51|99.21|100.72|99.42|100.49|99.19|94
1657200300000|2022-07-07 13:25:00|100.49|99.19|100.47|99.17|100.55|99.25|100.44|99.14|52
1657200600000|2022-07-07 13:30:00|100.48|99.18|100.8|99.5|100.81|99.51|100.35|99.05|159
1657200900000|2022-07-07 13:35:00|100.81|99.51|100.72|99.42|100.92|99.62|100.62|99.32|148
1657201200000|2022-07-07 13:40:00|100.69|99.39|101.05|99.75|101.08|99.78|100.69|99.39|138
1657201500000|2022-07-07 13:45:00|101.04|99.74|101.18|99.88|101.28|99.98|100.99|99.69|180
1657201800000|2022-07-07 13:50:00|101.22|99.92|100.92|99.62|101.22|99.92|100.78|99.48|181
1657202100000|2022-07-07 13:55:00|100.91|99.61|101.02|99.72|101.07|99.77|100.86|99.56|104
1657202400000|2022-07-07 14:00:00|101.01|99.71|101.1|99.8|101.2|99.9|100.85|99.55|190
1657202700000|2022-07-07 14:05:00|101.13|99.83|101.62|100.32|101.74|100.44|101.04|99.74|161
1657203000000|2022-07-07 14:10:00|101.63|100.33|101.63|100.33|101.75|100.45|101.37|100.07|250
1657203300000|2022-07-07 14:15:00|101.64|100.34|102.24|100.94|102.27|100.97|101.6|100.3|317
1657203600000|2022-07-07 14:20:00|102.22|100.92|101.82|100.52|102.22|100.92|101.71|100.41|203
1657203900000|2022-07-07 14:25:00|101.81|100.51|101.93|100.63|102|100.7|101.77|100.47|171
1657204200000|2022-07-07 14:30:00|101.94|100.64|102.25|100.95|102.33|101.03|101.92|100.62|247
1657204500000|2022-07-07 14:35:00|102.24|100.94|102.48|101.18|102.65|101.35|102.24|100.94|244
1657204800000|2022-07-07 14:40:00|102.5|101.2|102.73|101.43|102.8|101.5|102.5|101.2|168
1657205100000|2022-07-07 14:45:00|102.74|101.44|102.6|101.3|102.81|101.51|102.42|101.12|191
1657205400000|2022-07-07 14:50:00|102.62|101.32|102.85|101.55|102.88|101.58|102.61|101.31|136
1657205700000|2022-07-07 14:55:00|102.87|101.57|102.76|101.46|102.91|101.61|102.66|101.36|127
1657206000000|2022-07-07 15:00:00|102.78|101.48|102.99|101.69|103.07|101.77|102.68|101.38|107
1657206300000|2022-07-07 15:05:00|103|101.7|102.55|101.25|103.1|101.8|102.52|101.22|168
1657206600000|2022-07-07 15:10:00|102.56|101.26|102.42|101.12|102.58|101.28|102.32|101.02|129
1657206900000|2022-07-07 15:15:00|102.4|101.1|102.36|101.06|102.46|101.16|102.2|100.9|114
1657207200000|2022-07-07 15:20:00|102.35|101.05|102.35|101.05|102.47|101.17|102.26|100.96|81
1657207500000|2022-07-07 15:25:00|102.37|101.07|102.27|100.97|102.42|101.12|102.25|100.95|72
1657207800000|2022-07-07 15:30:00|102.26|100.96|102.17|100.87|102.33|101.03|102.09|100.79|106
1657208100000|2022-07-07 15:35:00|102.16|100.86|102.14|100.84|102.19|100.89|102.06|100.76|47
1657208400000|2022-07-07 15:40:00|102.13|100.83|102.25|100.95|102.3|101|102.11|100.81|77
1657208700000|2022-07-07 15:45:00|102.24|100.94|102.31|101.01|102.35|101.05|102.24|100.94|48
1657209000000|2022-07-07 15:50:00|102.32|101.02|102.19|100.89|102.32|101.02|102.14|100.84|83
1657209300000|2022-07-07 15:55:00|102.17|100.87|102.26|100.96|102.27|100.97|102.12|100.82|50
1657209600000|2022-07-07 16:00:00|102.27|100.97|102.5|101.2|102.57|101.27|102.26|100.96|139
1657209900000|2022-07-07 16:05:00|102.51|101.21|102.48|101.18|102.6|101.3|102.38|101.08|104
1657210200000|2022-07-07 16:10:00|102.49|101.19|102.27|100.97|102.49|101.19|102.22|100.92|67
1657210500000|2022-07-07 16:15:00|102.26|100.96|102.49|101.19|102.51|101.21|102.25|100.95|82
1657210800000|2022-07-07 16:20:00|102.48|101.18|102.68|101.38|102.76|101.46|102.47|101.17|78
1657211100000|2022-07-07 16:25:00|102.67|101.37|102.82|101.52|102.87|101.57|102.46|101.16|122
1657211400000|2022-07-07 16:30:00|102.8|101.5|103.16|101.86|103.17|101.87|102.79|101.49|117
1657211700000|2022-07-07 16:35:00|103.17|101.87|103.12|101.82|103.39|102.09|103.1|101.8|119
1657212000000|2022-07-07 16:40:00|103.13|101.83|103.32|102.02|103.57|102.27|103.1|101.8|197
1657212300000|2022-07-07 16:45:00|103.31|102.01|103.25|101.95|103.48|102.18|103.15|101.85|153
1657212600000|2022-07-07 16:50:00|103.22|101.92|103.16|101.86|103.28|101.98|103.07|101.77|78
1657212900000|2022-07-07 16:55:00|103.17|101.87|103.21|101.91|103.23|101.93|103.12|101.82|58
1657213200000|2022-07-07 17:00:00|103.2|101.9|102.91|101.61|103.25|101.95|102.9|101.6|104
1657213500000|2022-07-07 17:05:00|102.9|101.6|102.71|101.41|102.96|101.66|102.6|101.3|117
1657213800000|2022-07-07 17:10:00|102.7|101.4|102.63|101.33|102.74|101.44|102.52|101.22|84
1657214100000|2022-07-07 17:15:00|102.62|101.32|102.59|101.29|102.63|101.33|102.42|101.12|101
1657214400000|2022-07-07 17:20:00|102.58|101.28|102.52|101.22|102.59|101.29|102.46|101.16|74
1657214700000|2022-07-07 17:25:00|102.51|101.21|102.29|100.99|102.51|101.21|102.26|100.96|57
1657215000000|2022-07-07 17:30:00|102.3|101|102.45|101.15|102.49|101.19|102.3|101|99
1657215300000|2022-07-07 17:35:00|102.44|101.14|102.46|101.16|102.51|101.21|102.41|101.11|48
1657215600000|2022-07-07 17:40:00|102.45|101.15|102.43|101.13|102.46|101.16|102.32|101.02|71
1657215900000|2022-07-07 17:45:00|102.42|101.12|102.6|101.3|102.62|101.32|102.42|101.12|94
1657216200000|2022-07-07 17:50:00|102.61|101.31|102.7|101.4|102.76|101.46|102.59|101.29|64
1657216500000|2022-07-07 17:55:00|102.72|101.42|102.62|101.32|102.77|101.47|102.53|101.23|44
1657216800000|2022-07-07 18:00:00|102.63|101.33|102.65|101.35|102.82|101.52|102.62|101.32|64
1657217100000|2022-07-07 18:05:00|102.6|101.3|102.88|101.58|102.88|101.58|102.55|101.25|52
1657217400000|2022-07-07 18:10:00|102.89|101.59|102.87|101.57|102.91|101.61|102.75|101.45|42
1657217700000|2022-07-07 18:15:00|102.88|101.58|103.05|101.75|103.05|101.75|102.87|101.57|67
1657218000000|2022-07-07 18:20:00|103.04|101.74|103.06|101.76|103.13|101.83|102.96|101.66|66
1657218300000|2022-07-07 18:25:00|103.05|101.75|103.28|101.98|103.32|102.02|103.04|101.74|107
1657218600000|2022-07-07 18:30:00|103.26|101.96|103.14|101.84|103.42|102.12|103.11|101.81|127
1657218900000|2022-07-07 18:35:00|103.13|101.83|103.15|101.85|103.25|101.95|102.95|101.65|134
1657219200000|2022-07-07 18:40:00|103.14|101.84|103.13|101.83|103.31|102.01|103.05|101.75|189
1657219500000|2022-07-07 18:45:00|103.12|101.82|103.26|101.96|103.36|102.06|103.11|101.81|113
1657219800000|2022-07-07 18:50:00|103.25|101.95|103.37|102.07|103.41|102.11|103.22|101.92|133
1657220100000|2022-07-07 18:55:00|103.36|102.06|103.23|101.93|103.39|102.09|103.18|101.88|166
1657220400000|2022-07-07 19:00:00|103.24|101.94|103.37|102.07|103.5|102.2|103.24|101.94|118
1657220700000|2022-07-07 19:05:00|103.38|102.08|103.43|102.13|103.58|102.28|103.36|102.06|120
1657221000000|2022-07-07 19:10:00|103.42|102.12|103.5|102.2|103.5|102.2|103.33|102.03|85
1657221300000|2022-07-07 19:15:00|103.51|102.21|103.34|102.04|103.65|102.35|103.34|102.04|85
1657221600000|2022-07-07 19:20:00|103.35|102.05|103.63|102.33|103.63|102.33|103.35|102.05|98
1657221900000|2022-07-07 19:25:00|103.53|102.23|103.82|102.52|103.83|102.53|103.52|102.22|98
1657222200000|2022-07-07 19:30:00|103.83|102.53|103.76|102.46|103.91|102.61|103.65|102.35|97
1657222500000|2022-07-07 19:35:00|103.74|102.44|104.12|102.82|104.15|102.85|103.74|102.44|142
1657222800000|2022-07-07 19:40:00|104.11|102.81|103.96|102.66|104.22|102.92|103.82|102.52|141
1657223100000|2022-07-07 19:45:00|103.91|102.61|104.24|102.94|104.26|102.96|103.9|102.6|127
1657223400000|2022-07-07 19:50:00|104.27|102.97|104.29|102.99|104.41|103.11|104.16|102.86|104
1657223700000|2022-07-07 19:55:00|104.27|102.97|104.29|102.99|104.43|103.13|104.22|102.92|80
1657224000000|2022-07-07 20:00:00|104.32|103.02|103.87|102.57|104.43|103.13|103.87|102.57|115
1657224300000|2022-07-07 20:05:00|103.88|102.58|103.61|102.31|103.88|102.58|103.57|102.27|97
1657224600000|2022-07-07 20:10:00|103.62|102.32|103.91|102.61|104.05|102.75|103.62|102.32|129
1657224900000|2022-07-07 20:15:00|103.92|102.62|103.88|102.58|104.09|102.79|103.84|102.54|83
1657225200000|2022-07-07 20:20:00|103.87|102.57|103.7|102.4|103.89|102.59|103.6|102.3|63
1657225500000|2022-07-07 20:25:00|103.69|102.39|103.95|102.65|103.96|102.66|103.51|102.21|80
1657225800000|2022-07-07 20:30:00|103.96|102.66|103.72|102.42|103.98|102.68|103.69|102.39|51
1657226100000|2022-07-07 20:35:00|103.71|102.41|103.7|102.4|103.78|102.48|103.67|102.37|48
1657226400000|2022-07-07 20:40:00|103.69|102.39|103.77|102.47|103.77|102.47|103.59|102.29|67
1657226700000|2022-07-07 20:45:00|103.76|102.46|103.76|102.46|103.76|102.46|103.66|102.36|34
1657227000000|2022-07-07 20:50:00|103.75|102.45|103.55|102.25|103.75|102.45|103.55|102.25|41
1657227300000|2022-07-07 20:55:00|103.56|102.26|103.75|102.45|103.79|102.49|103.55|102.25|31
1657227600000|2022-07-07 21:00:00|103.74|102.44|103.63|102.33|103.81|102.51|103.59|102.29|45
1657227900000|2022-07-07 21:05:00|103.62|102.32|103.82|102.52|103.83|102.53|103.43|102.13|64
1657228200000|2022-07-07 21:10:00|103.81|102.51|103.91|102.61|103.98|102.68|103.76|102.46|52
1657228500000|2022-07-07 21:15:00|103.92|102.62|103.89|102.59|103.95|102.65|103.89|102.59|26
1657228800000|2022-07-07 21:20:00|103.92|102.62|103.86|102.56|103.92|102.62|103.78|102.48|35
1657229100000|2022-07-07 21:25:00|103.85|102.55|103.75|102.45|103.92|102.62|103.74|102.44|39
1657229400000|2022-07-07 21:30:00|103.76|102.46|103.69|102.39|103.76|102.46|103.69|102.39|13
1657229700000|2022-07-07 21:35:00|103.72|102.42|103.77|102.47|103.79|102.49|103.72|102.42|13
1657230000000|2022-07-07 21:40:00|103.79|102.49|103.77|102.47|103.79|102.49|103.75|102.45|10
1657230300000|2022-07-07 21:45:00|103.76|102.46|103.38|102.08|103.76|102.46|103.38|102.08|57
1657230600000|2022-07-07 21:50:00|103.42|102.12|103.38|102.08|103.42|102.12|103.36|102.06|37
1657230900000|2022-07-07 21:55:00|103.37|102.07|103.58|102.28|103.62|102.32|103.37|102.07|40
1657231200000|2022-07-07 22:00:00|103.57|102.27|103.46|102.16|103.61|102.31|103.35|102.05|81
1657231500000|2022-07-07 22:05:00|103.47|102.17|103.37|102.07|103.5|102.2|103.32|102.02|85
1657231800000|2022-07-07 22:10:00|103.36|102.06|103.8|102.5|103.84|102.54|103.32|102.02|79
1657232100000|2022-07-07 22:15:00|103.79|102.49|103.85|102.55|103.89|102.59|103.77|102.47|81
1657232400000|2022-07-07 22:20:00|103.84|102.54|103.87|102.57|103.88|102.58|103.8|102.5|28
1657232700000|2022-07-07 22:25:00|103.86|102.56|103.33|102.03|103.88|102.58|103.21|101.91|94
1657233000000|2022-07-07 22:30:00|103.36|102.06|103.34|102.04|103.43|102.13|103.32|102.02|42
1657233300000|2022-07-07 22:35:00|103.35|102.05|102.88|101.58|103.4|102.1|102.85|101.55|78
1657233600000|2022-07-07 22:40:00|102.89|101.59|102.75|101.45|102.98|101.68|102.68|101.38|72
1657233900000|2022-07-07 22:45:00|102.76|101.46|102.85|101.55|102.91|101.61|102.75|101.45|62
1657234200000|2022-07-07 22:50:00|102.87|101.57|102.92|101.62|103.12|101.82|102.85|101.55|94
1657234500000|2022-07-07 22:55:00|102.93|101.63|103.09|101.79|103.15|101.85|102.92|101.62|43
1657234800000|2022-07-07 23:00:00|103.1|101.8|103.19|101.89|103.2|101.9|102.98|101.68|44
1657235100000|2022-07-07 23:05:00|103.14|101.84|103.06|101.76|103.24|101.94|103|101.7|34
1657235400000|2022-07-07 23:10:00|103.07|101.77|103.02|101.72|103.11|101.81|102.97|101.67|38
1657235700000|2022-07-07 23:15:00|103.01|101.71|103.29|101.99|103.35|102.05|102.97|101.67|74
1657236000000|2022-07-07 23:20:00|103.28|101.98|103.34|102.04|103.37|102.07|103.28|101.98|46
1657236300000|2022-07-07 23:25:00|103.35|102.05|103.57|102.27|103.57|102.27|103.34|102.04|102
1657236600000|2022-07-07 23:30:00|103.58|102.28|103.74|102.44|103.88|102.58|103.58|102.28|62
1657236900000|2022-07-07 23:35:00|103.75|102.45|103.74|102.44|103.84|102.54|103.74|102.44|61
1657237200000|2022-07-07 23:40:00|103.76|102.46|103.92|102.62|103.94|102.64|103.75|102.45|64
1657237500000|2022-07-07 23:45:00|103.91|102.61|103.83|102.53|104.02|102.72|103.82|102.52|62
1657237800000|2022-07-07 23:50:00|103.81|102.51|103.78|102.48|103.81|102.51|103.74|102.44|33
1657238100000|2022-07-07 23:55:00|103.77|102.47|103.65|102.35|103.77|102.47|103.65|102.35|41
1657238400000|2022-07-08 00:00:00|103.66|102.36|103.65|102.35|103.95|102.65|103.63|102.33|103
1657238700000|2022-07-08 00:05:00|103.6|102.3|103.43|102.13|103.6|102.3|103.35|102.05|79
1657239000000|2022-07-08 00:10:00|103.44|102.14|103.47|102.17|103.55|102.25|103.38|102.08|42
1657239300000|2022-07-08 00:15:00|103.46|102.16|103.51|102.21|103.53|102.23|103.4|102.1|64
1657239600000|2022-07-08 00:20:00|103.49|102.19|103.38|102.08|103.61|102.31|103.24|101.94|91
1657239900000|2022-07-08 00:25:00|103.37|102.07|103.32|102.02|103.42|102.12|103.22|101.92|61
1657240200000|2022-07-08 00:30:00|103.35|102.05|103.31|102.01|103.49|102.19|103.17|101.87|74
1657240500000|2022-07-08 00:35:00|103.3|102|103.77|102.47|103.84|102.54|103.3|102|92
1657240800000|2022-07-08 00:40:00|103.78|102.48|103.84|102.54|103.89|102.59|103.67|102.37|83
1657241100000|2022-07-08 00:45:00|103.85|102.55|103.75|102.45|103.86|102.56|103.67|102.37|66
1657241400000|2022-07-08 00:50:00|103.73|102.43|103.82|102.52|103.92|102.62|103.73|102.43|58
1657241700000|2022-07-08 00:55:00|103.81|102.51|104.03|102.73|104.05|102.75|103.78|102.48|56
1657242000000|2022-07-08 01:00:00|104.05|102.75|104.04|102.74|104.06|102.76|103.87|102.57|108
1657242300000|2022-07-08 01:05:00|104.03|102.73|104.35|103.05|104.43|103.13|104.03|102.73|80
1657242600000|2022-07-08 01:10:00|104.34|103.04|104.35|103.05|104.36|103.06|104.13|102.83|88
1657242900000|2022-07-08 01:15:00|104.34|103.04|105.39|104.09|105.41|104.11|104.16|102.86|149
1657243200000|2022-07-08 01:20:00|105.37|104.07|105.33|104.03|105.37|104.07|105|103.7|139
1657243500000|2022-07-08 01:25:00|105.3|104|107.44|106.14|107.68|106.38|105.26|103.96|392
1657243800000|2022-07-08 01:30:00|107.42|106.12|106.54|105.24|107.42|106.12|106.48|105.18|261
1657244100000|2022-07-08 01:35:00|106.55|105.25|106.35|105.05|106.61|105.31|106.14|104.84|236
1657244400000|2022-07-08 01:40:00|106.34|105.04|106.9|105.6|106.94|105.64|106.2|104.9|198
1657244700000|2022-07-08 01:45:00|106.88|105.58|106.69|105.39|106.9|105.6|106.47|105.17|130
1657245000000|2022-07-08 01:50:00|106.7|105.4|106.59|105.29|106.84|105.54|106.56|105.26|107
1657245300000|2022-07-08 01:55:00|106.58|105.28|106.68|105.38|106.76|105.46|106.57|105.27|78
1657245600000|2022-07-08 02:00:00|106.69|105.39|106.36|105.06|106.84|105.54|106.35|105.05|117
1657245900000|2022-07-08 02:05:00|106.35|105.05|106.02|104.72|106.36|105.06|105.85|104.55|121
1657246200000|2022-07-08 02:10:00|106.03|104.73|106.32|105.02|106.49|105.19|105.97|104.67|75
1657246500000|2022-07-08 02:15:00|106.33|105.03|106.05|104.75|106.4|105.1|106|104.7|78
1657246800000|2022-07-08 02:20:00|106.04|104.74|106.01|104.71|106.21|104.91|105.95|104.65|94
1657247100000|2022-07-08 02:25:00|105.98|104.68|105.32|104.02|105.99|104.69|105.22|103.92|147
1657247400000|2022-07-08 02:30:00|105.31|104.01|105.5|104.2|105.52|104.22|105.31|104.01|66
1657247700000|2022-07-08 02:35:00|105.48|104.18|105.78|104.48|105.78|104.48|105.48|104.18|86
1657248000000|2022-07-08 02:40:00|105.8|104.5|105.77|104.47|105.85|104.55|105.66|104.36|173
1657248300000|2022-07-08 02:45:00|105.76|104.46|105.71|104.41|105.83|104.53|105.69|104.39|64
1657248600000|2022-07-08 02:50:00|105.7|104.4|105.59|104.29|105.7|104.4|105.53|104.23|37
1657248900000|2022-07-08 02:55:00|105.58|104.28|105.72|104.42|105.77|104.47|105.47|104.17|61
1657249200000|2022-07-08 03:00:00|105.73|104.43|105.5|104.2|105.78|104.48|105.42|104.12|48
1657249500000|2022-07-08 03:05:00|105.49|104.19|105.4|104.1|105.56|104.26|105.38|104.08|58
1657249800000|2022-07-08 03:10:00|105.39|104.09|105.52|104.22|105.56|104.26|105.27|103.97|75
1657250100000|2022-07-08 03:15:00|105.54|104.24|105.56|104.26|105.61|104.31|105.48|104.18|54
1657250400000|2022-07-08 03:20:00|105.57|104.27|105.54|104.24|105.57|104.27|105.34|104.04|49
1657250700000|2022-07-08 03:25:00|105.56|104.26|105.5|104.2|105.59|104.29|105.5|104.2|57
1657251000000|2022-07-08 03:30:00|105.52|104.22|105.69|104.39|105.73|104.43|105.5|104.2|119
1657251300000|2022-07-08 03:35:00|105.68|104.38|105.69|104.39|105.77|104.47|105.65|104.35|52
1657251600000|2022-07-08 03:40:00|105.68|104.38|105.46|104.16|105.69|104.39|105.34|104.04|54
1657251900000|2022-07-08 03:45:00|105.45|104.15|105.54|104.24|105.76|104.46|105.34|104.04|79
1657252200000|2022-07-08 03:50:00|105.5|104.2|105.58|104.28|105.59|104.29|105.46|104.16|45
1657252500000|2022-07-08 03:55:00|105.57|104.27|105.74|104.44|105.76|104.46|105.47|104.17|67
1657252800000|2022-07-08 04:00:00|105.73|104.43|105.68|104.38|105.99|104.69|105.68|104.38|76
1657253100000|2022-07-08 04:05:00|105.67|104.37|105.51|104.21|105.67|104.37|105.46|104.16|47
1657253400000|2022-07-08 04:10:00|105.52|104.22|105.94|104.64|105.97|104.67|105.5|104.2|78
1657253700000|2022-07-08 04:15:00|105.93|104.63|105.87|104.57|106.1|104.8|105.72|104.42|158
1657254000000|2022-07-08 04:20:00|105.9|104.6|105.75|104.45|105.95|104.65|105.71|104.41|77
1657254300000|2022-07-08 04:25:00|105.74|104.44|105.64|104.34|105.76|104.46|105.62|104.32|49
1657254600000|2022-07-08 04:30:00|105.65|104.35|105.49|104.19|105.68|104.38|105.31|104.01|86
1657254900000|2022-07-08 04:35:00|105.48|104.18|105.34|104.04|105.48|104.18|105.32|104.02|78
1657255200000|2022-07-08 04:40:00|105.35|104.05|105.4|104.1|105.46|104.16|105.34|104.04|65
1657255500000|2022-07-08 04:45:00|105.39|104.09|105.37|104.07|105.4|104.1|105.3|104|61
1657255800000|2022-07-08 04:50:00|105.36|104.06|105.23|103.93|105.4|104.1|105.16|103.86|80
1657256100000|2022-07-08 04:55:00|105.24|103.94|105.2|103.9|105.25|103.95|105.07|103.77|59
1657256400000|2022-07-08 05:00:00|105.19|103.89|105.23|103.93|105.29|103.99|105.15|103.85|61
1657256700000|2022-07-08 05:05:00|105.24|103.94|105.17|103.87|105.28|103.98|105.14|103.84|26
1657257000000|2022-07-08 05:10:00|105.18|103.88|105.13|103.83|105.18|103.88|104.94|103.64|63
1657257300000|2022-07-08 05:15:00|105.15|103.85|105.23|103.93|105.33|104.03|105.15|103.85|61
1657257600000|2022-07-08 05:20:00|105.22|103.92|105.13|103.83|105.26|103.96|105.05|103.75|52
1657257900000|2022-07-08 05:25:00|105.14|103.84|105.05|103.75|105.17|103.87|105.03|103.73|43
1657258200000|2022-07-08 05:30:00|105.06|103.76|105.16|103.86|105.16|103.86|104.98|103.68|51
1657258500000|2022-07-08 05:35:00|105.17|103.87|105.34|104.04|105.37|104.07|105.1|103.8|77
1657258800000|2022-07-08 05:40:00|105.33|104.03|105.28|103.98|105.34|104.04|105.23|103.93|36
1657259100000|2022-07-08 05:45:00|105.29|103.99|104.74|103.44|105.29|103.99|104.74|103.44|81
1657259400000|2022-07-08 05:50:00|104.77|103.47|104.06|102.76|104.89|103.59|103.89|102.59|251
1657259700000|2022-07-08 05:55:00|104.07|102.77|104.45|103.15|104.53|103.23|104.07|102.77|113
1657260000000|2022-07-08 06:00:00|104.46|103.16|104.36|103.06|104.59|103.29|104.23|102.93|100
1657260300000|2022-07-08 06:05:00|104.35|103.05|104.51|103.21|104.52|103.22|104.27|102.97|88
1657260600000|2022-07-08 06:10:00|104.5|103.2|104.44|103.14|104.67|103.37|104.43|103.13|67
1657260900000|2022-07-08 06:15:00|104.43|103.13|104.57|103.27|104.58|103.28|104.4|103.1|68
1657261200000|2022-07-08 06:20:00|104.56|103.26|104.28|102.98|104.6|103.3|104.25|102.95|73
1657261500000|2022-07-08 06:25:00|104.3|103|103.91|102.61|104.4|103.1|103.87|102.57|91
1657261800000|2022-07-08 06:30:00|103.9|102.6|104.15|102.85|104.19|102.89|103.88|102.58|71
1657262100000|2022-07-08 06:35:00|104.17|102.87|104.06|102.76|104.23|102.93|104|102.7|65
1657262400000|2022-07-08 06:40:00|104.08|102.78|104.17|102.87|104.18|102.88|104.02|102.72|90
1657262700000|2022-07-08 06:45:00|104.16|102.86|104.06|102.76|104.18|102.88|103.99|102.69|74
1657263000000|2022-07-08 06:50:00|104.07|102.77|104.32|103.02|104.35|103.05|103.96|102.66|112
1657263300000|2022-07-08 06:55:00|104.31|103.01|104.24|102.94|104.31|103.01|104.16|102.86|73
1657263600000|2022-07-08 07:00:00|104.26|102.96|104.12|102.82|104.26|102.96|104.1|102.8|45
1657263900000|2022-07-08 07:05:00|104.15|102.85|103.78|102.48|104.19|102.89|103.72|102.42|128
1657264200000|2022-07-08 07:10:00|103.79|102.49|103.87|102.57|103.88|102.58|103.75|102.45|102
1657264500000|2022-07-08 07:15:00|103.88|102.58|103.85|102.55|103.89|102.59|103.66|102.36|87
1657264800000|2022-07-08 07:20:00|103.86|102.56|104.13|102.83|104.14|102.84|103.86|102.56|68
1657265100000|2022-07-08 07:25:00|104.15|102.85|104.09|102.79|104.19|102.89|104.03|102.73|86
1657265400000|2022-07-08 07:30:00|104.1|102.8|104.27|102.97|104.28|102.98|104.04|102.74|57
1657265700000|2022-07-08 07:35:00|104.26|102.96|104.28|102.98|104.39|103.09|104.23|102.93|78
1657266000000|2022-07-08 07:40:00|104.29|102.99|104.17|102.87|104.29|102.99|104.16|102.86|31
1657266300000|2022-07-08 07:45:00|104.18|102.88|104.09|102.79|104.19|102.89|104.04|102.74|66
1657266600000|2022-07-08 07:50:00|104.08|102.78|104.09|102.79|104.14|102.84|104.06|102.76|39
1657266900000|2022-07-08 07:55:00|104.08|102.78|103.99|102.69|104.15|102.85|103.86|102.56|47
1657267200000|2022-07-08 08:00:00|103.98|102.68|103.92|102.62|104.05|102.75|103.88|102.58|64
1657267500000|2022-07-08 08:05:00|103.95|102.65|104.07|102.77|104.12|102.82|103.84|102.54|56
1657267800000|2022-07-08 08:10:00|104.09|102.79|104.23|102.93|104.25|102.95|104.09|102.79|65
1657268100000|2022-07-08 08:15:00|104.26|102.96|104.17|102.87|104.27|102.97|104.09|102.79|58
1657268400000|2022-07-08 08:20:00|104.18|102.88|103.95|102.65|104.21|102.91|103.9|102.6|70
1657268700000|2022-07-08 08:25:00|103.97|102.67|104.07|102.77|104.1|102.8|103.75|102.45|86
1657269000000|2022-07-08 08:30:00|104.06|102.76|103.85|102.55|104.07|102.77|103.79|102.49|84
1657269300000|2022-07-08 08:35:00|103.84|102.54|103.48|102.18|103.95|102.65|103.45|102.15|112
1657269600000|2022-07-08 08:40:00|103.47|102.17|103.49|102.19|103.5|102.2|103.1|101.8|176
1657269900000|2022-07-08 08:45:00|103.48|102.18|103.17|101.87|103.64|102.34|103.08|101.78|121
1657270200000|2022-07-08 08:50:00|103.18|101.88|102.81|101.51|103.18|101.88|102.73|101.43|201
1657270500000|2022-07-08 08:55:00|102.82|101.52|102.57|101.27|102.96|101.66|102.51|101.21|149
1657270800000|2022-07-08 09:00:00|102.56|101.26|102.42|101.12|102.83|101.53|102.34|101.04|171
1657271100000|2022-07-08 09:05:00|102.4|101.1|102.1|100.8|102.49|101.19|102.1|100.8|120
1657271400000|2022-07-08 09:10:00|102.16|100.86|102|100.7|102.19|100.89|101.97|100.67|163
1657271700000|2022-07-08 09:15:00|102.04|100.74|102.42|101.12|102.44|101.14|102|100.7|121
1657272000000|2022-07-08 09:20:00|102.44|101.14|102.33|101.03|102.48|101.18|102.22|100.92|111
1657272300000|2022-07-08 09:25:00|102.32|101.02|102.61|101.31|102.63|101.33|102.29|100.99|125
1657272600000|2022-07-08 09:30:00|102.62|101.32|102.34|101.04|102.62|101.32|102.3|101|88
1657272900000|2022-07-08 09:35:00|102.33|101.03|102.09|100.79|102.34|101.04|101.95|100.65|116
1657273200000|2022-07-08 09:40:00|102.08|100.78|102.24|100.94|102.31|101.01|102.08|100.78|72
1657273500000|2022-07-08 09:45:00|102.25|100.95|102.21|100.91|102.27|100.97|102.08|100.78|86
1657273800000|2022-07-08 09:50:00|102.19|100.89|102.21|100.91|102.31|101.01|102.17|100.87|75
1657274100000|2022-07-08 09:55:00|102.24|100.94|102.22|100.92|102.29|100.99|101.89|100.59|148
1657274400000|2022-07-08 10:00:00|102.21|100.91|102.3|101|102.42|101.12|102.2|100.9|69
1657274700000|2022-07-08 10:05:00|102.29|100.99|102.26|100.96|102.32|101.02|102.13|100.83|79
1657275000000|2022-07-08 10:10:00|102.25|100.95|102.29|100.99|102.29|100.99|102.09|100.79|95
1657275300000|2022-07-08 10:15:00|102.28|100.98|102.75|101.45|102.82|101.52|102.18|100.88|111
1657275600000|2022-07-08 10:20:00|102.76|101.46|102.94|101.64|103|101.7|102.75|101.45|134
1657275900000|2022-07-08 10:25:00|102.96|101.66|103|101.7|103.04|101.74|102.88|101.58|93
1657276200000|2022-07-08 10:30:00|102.99|101.69|102.96|101.66|102.99|101.69|102.83|101.53|76
1657276500000|2022-07-08 10:35:00|102.95|101.65|102.95|101.65|103|101.7|102.82|101.52|79
1657276800000|2022-07-08 10:40:00|102.94|101.64|102.92|101.62|103.01|101.71|102.89|101.59|64
1657277100000|2022-07-08 10:45:00|102.91|101.61|102.87|101.57|102.91|101.61|102.77|101.47|66
1657277400000|2022-07-08 10:50:00|102.86|101.56|102.78|101.48|102.87|101.57|102.64|101.34|72
1657277700000|2022-07-08 10:55:00|102.77|101.47|102.51|101.21|102.77|101.47|102.46|101.16|71
1657278000000|2022-07-08 11:00:00|102.5|101.2|102.4|101.1|102.54|101.24|102.39|101.09|96
1657278300000|2022-07-08 11:05:00|102.41|101.11|102.4|101.1|102.57|101.27|102.33|101.03|91
1657278600000|2022-07-08 11:10:00|102.39|101.09|102.42|101.12|102.43|101.13|102.24|100.94|59
1657278900000|2022-07-08 11:15:00|102.41|101.11|102.52|101.22|102.56|101.26|102.32|101.02|110
1657279200000|2022-07-08 11:20:00|102.51|101.21|102.76|101.46|102.87|101.57|102.51|101.21|92
1657279500000|2022-07-08 11:25:00|102.75|101.45|102.64|101.34|102.75|101.45|102.51|101.21|50
1657279800000|2022-07-08 11:30:00|102.63|101.33|102.81|101.51|102.81|101.51|102.56|101.26|33
1657280100000|2022-07-08 11:35:00|102.8|101.5|102.76|101.46|102.84|101.54|102.66|101.36|79
1657280400000|2022-07-08 11:40:00|102.75|101.45|102.68|101.38|102.81|101.51|102.56|101.26|53
1657280700000|2022-07-08 11:45:00|102.67|101.37|102.83|101.53|102.84|101.54|102.66|101.36|71
1657281000000|2022-07-08 11:50:00|102.78|101.48|102.77|101.47|102.85|101.55|102.75|101.45|30
1657281300000|2022-07-08 11:55:00|102.75|101.45|102.53|101.23|102.75|101.45|102.45|101.15|50
1657281600000|2022-07-08 12:00:00|102.52|101.22|102.36|101.06|102.77|101.47|102.26|100.96|110
1657281900000|2022-07-08 12:05:00|102.37|101.07|102.55|101.25|102.57|101.27|102.21|100.91|84
1657282200000|2022-07-08 12:10:00|102.56|101.26|102.77|101.47|103.06|101.76|102.55|101.25|184
1657282500000|2022-07-08 12:15:00|102.76|101.46|102.82|101.52|103|101.7|102.76|101.46|125
1657282800000|2022-07-08 12:20:00|102.85|101.55|102.35|101.05|102.94|101.64|101.98|100.68|163
1657283100000|2022-07-08 12:25:00|102.36|101.06|102.34|101.04|102.5|101.2|102.31|101.01|141
1657283400000|2022-07-08 12:30:00|102.33|101.03|101.69|100.39|102.33|101.03|101.48|100.18|394
1657283700000|2022-07-08 12:35:00|101.7|100.4|101.77|100.47|101.94|100.64|101.65|100.35|209
1657284000000|2022-07-08 12:40:00|101.76|100.46|101.2|99.9|101.8|100.5|101.14|99.84|239
1657284300000|2022-07-08 12:45:00|101.19|99.89|101.34|100.04|101.55|100.25|101.06|99.76|390
1657284600000|2022-07-08 12:50:00|101.35|100.05|101.44|100.14|101.64|100.34|101.27|99.97|186
1657284900000|2022-07-08 12:55:00|101.47|100.17|101.58|100.28|101.73|100.43|101.45|100.15|157
1657285200000|2022-07-08 13:00:00|101.57|100.27|101.77|100.47|101.78|100.48|101.55|100.25|141
1657285500000|2022-07-08 13:05:00|101.76|100.46|101.68|100.38|101.81|100.51|101.58|100.28|104
1657285800000|2022-07-08 13:10:00|101.69|100.39|101.58|100.28|101.74|100.44|101.51|100.21|67
1657286100000|2022-07-08 13:15:00|101.57|100.27|101.83|100.53|101.85|100.55|101.53|100.23|143
1657286400000|2022-07-08 13:20:00|101.85|100.55|101.61|100.31|101.92|100.62|101.57|100.27|100
1657286700000|2022-07-08 13:25:00|101.6|100.3|101.61|100.31|101.63|100.33|101.32|100.02|129
1657287000000|2022-07-08 13:30:00|101.6|100.3|101.57|100.27|101.76|100.46|101.32|100.02|301
1657287300000|2022-07-08 13:35:00|101.56|100.26|102.01|100.71|102.02|100.72|101.41|100.11|203
1657287600000|2022-07-08 13:40:00|102.02|100.72|102|100.7|102.23|100.93|101.91|100.61|192
1657287900000|2022-07-08 13:45:00|102.01|100.71|101.73|100.43|102.1|100.8|101.72|100.42|144
1657288200000|2022-07-08 13:50:00|101.72|100.42|101.23|99.93|101.78|100.48|101.04|99.74|268
1657288500000|2022-07-08 13:55:00|101.26|99.96|101.28|99.98|101.47|100.17|101.16|99.86|178
1657288800000|2022-07-08 14:00:00|101.27|99.97|101.34|100.04|101.37|100.07|101.06|99.76|187
1657289100000|2022-07-08 14:05:00|101.35|100.05|101.42|100.12|101.49|100.19|101.23|99.93|120
1657289400000|2022-07-08 14:10:00|101.38|100.08|101.58|100.28|101.79|100.49|101.28|99.98|154
1657289700000|2022-07-08 14:15:00|101.59|100.29|101.79|100.49|101.84|100.54|101.56|100.26|145
1657290000000|2022-07-08 14:20:00|101.76|100.46|101.84|100.54|101.89|100.59|101.63|100.33|157
1657290300000|2022-07-08 14:25:00|101.83|100.53|102.31|101.01|102.32|101.02|101.83|100.53|149
1657290600000|2022-07-08 14:30:00|102.32|101.02|102.47|101.17|102.68|101.38|102.25|100.95|184
1657290900000|2022-07-08 14:35:00|102.48|101.18|102.78|101.48|102.84|101.54|102.45|101.15|196
1657291200000|2022-07-08 14:40:00|102.77|101.47|102.66|101.36|102.9|101.6|102.65|101.35|187
1657291500000|2022-07-08 14:45:00|102.67|101.37|102.93|101.63|103.15|101.85|102.65|101.35|276
1657291800000|2022-07-08 14:50:00|102.94|101.64|102.83|101.53|103|101.7|102.59|101.29|221
1657292100000|2022-07-08 14:55:00|102.82|101.52|102.96|101.66|102.99|101.69|102.73|101.43|128
1657292400000|2022-07-08 15:00:00|102.97|101.67|102.89|101.59|103.14|101.84|102.82|101.52|261
1657292700000|2022-07-08 15:05:00|102.87|101.57|103.08|101.78|103.08|101.78|102.78|101.48|130
1657293000000|2022-07-08 15:10:00|103.09|101.79|103.35|102.05|103.51|102.21|103.06|101.76|348
1657293300000|2022-07-08 15:15:00|103.37|102.07|103.21|101.91|103.71|102.41|103.18|101.88|228
1657293600000|2022-07-08 15:20:00|103.26|101.96|103.27|101.97|103.3|102|103.11|101.81|170
1657293900000|2022-07-08 15:25:00|103.25|101.95|103.38|102.08|103.46|102.16|103.19|101.89|167
1657294200000|2022-07-08 15:30:00|103.37|102.07|103.49|102.19|103.6|102.3|103.21|101.91|185
1657294500000|2022-07-08 15:35:00|103.48|102.18|103.59|102.29|103.59|102.29|103.3|102|213
1657294800000|2022-07-08 15:40:00|103.63|102.33|103.14|101.84|103.71|102.41|103.14|101.84|223
1657295100000|2022-07-08 15:45:00|103.15|101.85|102.95|101.65|103.21|101.91|102.9|101.6|195
1657295400000|2022-07-08 15:50:00|102.96|101.66|103.08|101.78|103.12|101.82|102.88|101.58|142
1657295700000|2022-07-08 15:55:00|103.1|101.8|103.11|101.81|103.29|101.99|103.05|101.75|143
1657296000000|2022-07-08 16:00:00|103.13|101.83|103.02|101.72|103.18|101.88|102.94|101.64|139
1657296300000|2022-07-08 16:05:00|103|101.7|102.63|101.33|103.02|101.72|102.59|101.29|161
1657296600000|2022-07-08 16:10:00|102.62|101.32|102.72|101.42|102.84|101.54|102.58|101.28|91
1657296900000|2022-07-08 16:15:00|102.73|101.43|102.69|101.39|102.85|101.55|102.64|101.34|112
1657297200000|2022-07-08 16:20:00|102.66|101.36|102.42|101.12|102.73|101.43|102.32|101.02|185
1657297500000|2022-07-08 16:25:00|102.43|101.13|102.28|100.98|102.51|101.21|102.26|100.96|198
1657297800000|2022-07-08 16:30:00|102.25|100.95|102.25|100.95|102.34|101.04|102.1|100.8|257
1657298100000|2022-07-08 16:35:00|102.26|100.96|102.1|100.8|102.33|101.03|102.07|100.77|130
1657298400000|2022-07-08 16:40:00|102.12|100.82|102.02|100.72|102.13|100.83|101.76|100.46|161
1657298700000|2022-07-08 16:45:00|102.01|100.71|102.39|101.09|102.39|101.09|101.93|100.63|236
1657299000000|2022-07-08 16:50:00|102.38|101.08|102.42|101.12|102.44|101.14|102.23|100.93|136
1657299300000|2022-07-08 16:55:00|102.43|101.13|102.38|101.08|102.44|101.14|102.33|101.03|106
1657299600000|2022-07-08 17:00:00|102.39|101.09|102.26|100.96|102.45|101.15|102.14|100.84|143
1657299900000|2022-07-08 17:05:00|102.25|100.95|102.47|101.17|102.51|101.21|102.23|100.93|94
1657300200000|2022-07-08 17:10:00|102.48|101.18|102.59|101.29|102.7|101.4|102.45|101.15|149
1657300500000|2022-07-08 17:15:00|102.6|101.3|102.19|100.89|102.6|101.3|102.1|100.8|123
1657300800000|2022-07-08 17:20:00|102.18|100.88|102.33|101.03|102.38|101.08|102.13|100.83|105
1657301100000|2022-07-08 17:25:00|102.35|101.05|102.73|101.43|102.73|101.43|102.32|101.02|101
1657301400000|2022-07-08 17:30:00|102.72|101.42|102.74|101.44|102.79|101.49|102.63|101.33|81
1657301700000|2022-07-08 17:35:00|102.73|101.43|102.73|101.43|102.73|101.43|102.48|101.18|115
1657302000000|2022-07-08 17:40:00|102.72|101.42|102.73|101.43|102.85|101.55|102.67|101.37|77
1657302300000|2022-07-08 17:45:00|102.74|101.44|102.9|101.6|102.9|101.6|102.66|101.36|104
1657302600000|2022-07-08 17:50:00|102.89|101.59|102.94|101.64|103.01|101.71|102.81|101.51|77
1657302900000|2022-07-08 17:55:00|102.93|101.63|102.74|101.44|102.94|101.64|102.7|101.4|91
1657303200000|2022-07-08 18:00:00|102.76|101.46|102.85|101.55|102.94|101.64|102.67|101.37|144
1657303500000|2022-07-08 18:05:00|102.86|101.56|102.89|101.59|103.04|101.74|102.85|101.55|134
1657303800000|2022-07-08 18:10:00|102.9|101.6|102.73|101.43|102.9|101.6|102.5|101.2|116
1657304100000|2022-07-08 18:15:00|102.72|101.42|102.98|101.68|102.99|101.69|102.69|101.39|84
1657304400000|2022-07-08 18:20:00|102.99|101.69|103.28|101.98|103.39|102.09|102.99|101.69|156
1657304700000|2022-07-08 18:25:00|103.27|101.97|103.27|101.97|103.35|102.05|103.13|101.83|153
1657305000000|2022-07-08 18:30:00|103.28|101.98|103.32|102.02|103.33|102.03|103.07|101.77|87
1657305300000|2022-07-08 18:35:00|103.31|102.01|103.28|101.98|103.32|102.02|103.25|101.95|34
1657305600000|2022-07-08 18:40:00|103.29|101.99|103.23|101.93|103.42|102.12|103.2|101.9|114
1657305900000|2022-07-08 18:45:00|103.24|101.94|103.15|101.85|103.29|101.99|103.13|101.83|62
1657306200000|2022-07-08 18:50:00|103.16|101.86|102.81|101.51|103.19|101.89|102.8|101.5|50
1657306500000|2022-07-08 18:55:00|102.8|101.5|102.9|101.6|102.92|101.62|102.71|101.41|86
1657306800000|2022-07-08 19:00:00|102.89|101.59|102.76|101.46|102.89|101.59|102.71|101.41|112
1657307100000|2022-07-08 19:05:00|102.75|101.45|102.61|101.31|102.77|101.47|102.57|101.27|88
1657307400000|2022-07-08 19:10:00|102.6|101.3|102.98|101.68|103.14|101.84|102.6|101.3|165
1657307700000|2022-07-08 19:15:00|102.99|101.69|103.2|101.9|103.21|101.91|102.98|101.68|77
1657308000000|2022-07-08 19:20:00|103.19|101.89|102.97|101.67|103.27|101.97|102.96|101.66|81
1657308300000|2022-07-08 19:25:00|102.95|101.65|103.12|101.82|103.12|101.82|102.94|101.64|77
1657308600000|2022-07-08 19:30:00|103.13|101.83|103.11|101.81|103.24|101.94|103|101.7|102
1657308900000|2022-07-08 19:35:00|103.1|101.8|103.19|101.89|103.21|101.91|103.05|101.75|107
1657309200000|2022-07-08 19:40:00|103.18|101.88|103.56|102.26|103.57|102.27|103.17|101.87|166
1657309500000|2022-07-08 19:45:00|103.57|102.27|103.34|102.04|103.57|102.27|103.32|102.02|120
1657309800000|2022-07-08 19:50:00|103.35|102.05|103.27|101.97|103.41|102.11|103.17|101.87|188
1657310100000|2022-07-08 19:55:00|103.25|101.95|103.09|101.79|103.27|101.97|102.98|101.68|109
1657310400000|2022-07-08 20:00:00|103.08|101.78|102.93|101.63|103.21|101.91|102.9|101.6|119
1657310700000|2022-07-08 20:05:00|102.92|101.62|102.97|101.67|103.11|101.81|102.92|101.62|67
1657311000000|2022-07-08 20:10:00|102.98|101.68|103.02|101.72|103.08|101.78|102.97|101.67|53
1657311300000|2022-07-08 20:15:00|103.01|101.71|103.12|101.82|103.16|101.86|102.95|101.65|42
1657311600000|2022-07-08 20:20:00|103.13|101.83|103.18|101.88|103.18|101.88|103.02|101.72|45
1657311900000|2022-07-08 20:25:00|103.16|101.86|103.49|102.19|103.49|102.19|103.1|101.8|83
1657312200000|2022-07-08 20:30:00|103.48|102.18|103.55|102.25|103.67|102.37|103.36|102.06|78
1657312500000|2022-07-08 20:35:00|103.56|102.26|103.48|102.18|103.8|102.5|103.4|102.1|158
1657312800000|2022-07-08 20:40:00|103.47|102.17|103.53|102.23|103.56|102.26|103.28|101.98|177
1657313100000|2022-07-08 20:45:00|103.52|102.22|103.51|102.21|103.54|102.24|103.38|102.08|105
1657313400000|2022-07-08 20:50:00|103.49|102.19|103.48|102.18|103.53|102.23|103.42|102.12|54
1657313700000|2022-07-08 20:55:00|103.52|102.22|103.45|102.15|103.54|102.24|103.38|102.08|36
1657350000000|2022-07-09 07:00:00|103.99|102.69|104.07|102.77|104.08|102.78|103.93|102.63|50
1657350300000|2022-07-09 07:05:00|104.08|102.78|104.15|102.85|104.24|102.94|104.08|102.78|23
1657350600000|2022-07-09 07:10:00|104.16|102.86|104.15|102.85|104.29|102.99|104.15|102.85|61
1657350900000|2022-07-09 07:15:00|104.16|102.86|104.32|103.02|104.38|103.08|104.16|102.86|68
1657351200000|2022-07-09 07:20:00|104.31|103.01|104.29|102.99|104.36|103.06|104.26|102.96|50
1657351500000|2022-07-09 07:25:00|104.28|102.98|104.26|102.96|104.28|102.98|104.21|102.91|19
1657351800000|2022-07-09 07:30:00|104.27|102.97|104.39|103.09|104.41|103.11|104.27|102.97|35
1657352100000|2022-07-09 07:35:00|104.38|103.08|104.17|102.87|104.38|103.08|104.1|102.8|42
1657352400000|2022-07-09 07:40:00|104.15|102.85|104.09|102.79|104.15|102.85|104.07|102.77|23
1657352700000|2022-07-09 07:45:00|104.07|102.77|104.29|102.99|104.29|102.99|104.03|102.73|55
1657353000000|2022-07-09 07:50:00|104.3|103|104.31|103.01|104.42|103.12|104.26|102.96|51
1657353300000|2022-07-09 07:55:00|104.32|103.02|104.25|102.95|104.34|103.04|104.21|102.91|20
1657353600000|2022-07-09 08:00:00|104.26|102.96|104.31|103.01|104.34|103.04|104.24|102.94|42
1657353900000|2022-07-09 08:05:00|104.3|103|104.38|103.08|104.41|103.11|104.3|103|27
1657354200000|2022-07-09 08:10:00|104.39|103.09|104.44|103.14|104.48|103.18|104.39|103.09|36
1657354500000|2022-07-09 08:15:00|104.43|103.13|104.15|102.85|104.46|103.16|104.11|102.81|54
1657354800000|2022-07-09 08:20:00|104.14|102.84|104.24|102.94|104.26|102.96|104.12|102.82|27
1657355100000|2022-07-09 08:25:00|104.21|102.91|104.41|103.11|104.46|103.16|104.21|102.91|55
1657355400000|2022-07-09 08:30:00|104.42|103.12|104.33|103.03|104.5|103.2|104.14|102.84|52
1657355700000|2022-07-09 08:35:00|104.34|103.04|104.37|103.07|104.38|103.08|104.33|103.03|20
1657356000000|2022-07-09 08:40:00|104.36|103.06|104.3|103|104.36|103.06|104.24|102.94|73
1657356300000|2022-07-09 08:45:00|104.32|103.02|104.37|103.07|104.47|103.17|104.29|102.99|64
1657356600000|2022-07-09 08:50:00|104.36|103.06|104.42|103.12|104.46|103.16|104.27|102.97|41
1657356900000|2022-07-09 08:55:00|104.43|103.13|104.49|103.19|104.5|103.2|104.4|103.1|32
1657357200000|2022-07-09 09:00:00|104.48|103.18|104.47|103.17|104.52|103.22|104.42|103.12|46
1657357500000|2022-07-09 09:05:00|104.46|103.16|104.32|103.02|104.47|103.17|104.3|103|46
1657357800000|2022-07-09 09:10:00|104.33|103.03|104.31|103.01|104.37|103.07|104.29|102.99|30
1657358100000|2022-07-09 09:15:00|104.3|103|104.18|102.88|104.33|103.03|104.11|102.81|80
1657358400000|2022-07-09 09:20:00|104.19|102.89|104.15|102.85|104.19|102.89|104.05|102.75|81
1657358700000|2022-07-09 09:25:00|104.16|102.86|104.13|102.83|104.21|102.91|104.13|102.83|19
1657359000000|2022-07-09 09:30:00|104.12|102.82|104.12|102.82|104.24|102.94|104.12|102.82|35
1657359300000|2022-07-09 09:35:00|104.11|102.81|104.22|102.92|104.22|102.92|104.11|102.81|56
1657359600000|2022-07-09 09:40:00|104.21|102.91|104.37|103.07|104.37|103.07|104.21|102.91|39
1657359900000|2022-07-09 09:45:00|104.36|103.06|104.21|102.91|104.36|103.06|104.13|102.83|55
1657360200000|2022-07-09 09:50:00|104.22|102.92|104.41|103.11|104.42|103.12|104.22|102.92|24
1657360500000|2022-07-09 09:55:00|104.43|103.13|104.43|103.13|104.46|103.16|104.42|103.12|15
1657360800000|2022-07-09 10:00:00|104.42|103.12|104.22|102.92|104.47|103.17|104.22|102.92|48
1657361100000|2022-07-09 10:05:00|104.21|102.91|104.45|103.15|104.45|103.15|104.21|102.91|46
1657361400000|2022-07-09 10:10:00|104.46|103.16|104.32|103.02|104.48|103.18|104.32|103.02|40
1657361700000|2022-07-09 10:15:00|104.35|103.05|104.42|103.12|104.42|103.12|104.22|102.92|28
1657362000000|2022-07-09 10:20:00|104.41|103.11|104.41|103.11|104.49|103.19|104.4|103.1|34
1657362300000|2022-07-09 10:25:00|104.42|103.12|104.33|103.03|104.42|103.12|104.32|103.02|14
1657362600000|2022-07-09 10:30:00|104.31|103.01|104.41|103.11|104.43|103.13|104.3|103|37
1657362900000|2022-07-09 10:35:00|104.4|103.1|104.39|103.09|104.46|103.16|104.36|103.06|27
1657363200000|2022-07-09 10:40:00|104.38|103.08|104.52|103.22|104.53|103.23|104.38|103.08|62
1657363500000|2022-07-09 10:45:00|104.53|103.23|104.58|103.28|104.61|103.31|104.48|103.18|42
1657363800000|2022-07-09 10:50:00|104.59|103.29|104.97|103.67|104.97|103.67|104.56|103.26|72
1657364100000|2022-07-09 10:55:00|104.96|103.66|104.96|103.66|104.97|103.67|104.92|103.62|24
1657364400000|2022-07-09 11:00:00|104.97|103.67|104.76|103.46|105.03|103.73|104.75|103.45|74
1657364700000|2022-07-09 11:05:00|104.75|103.45|104.63|103.33|104.8|103.5|104.6|103.3|48
1657365000000|2022-07-09 11:10:00|104.61|103.31|104.55|103.25|104.65|103.35|104.55|103.25|33
1657365300000|2022-07-09 11:15:00|104.53|103.23|104.49|103.19|104.59|103.29|104.41|103.11|54
1657365600000|2022-07-09 11:20:00|104.45|103.15|104.73|103.43|104.75|103.45|104.45|103.15|64
1657365900000|2022-07-09 11:25:00|104.74|103.44|104.59|103.29|104.74|103.44|104.58|103.28|45
1657366200000|2022-07-09 11:30:00|104.56|103.26|104.48|103.18|104.62|103.32|104.4|103.1|60
1657366500000|2022-07-09 11:35:00|104.49|103.19|104.43|103.13|104.51|103.21|104.42|103.12|28
1657366800000|2022-07-09 11:40:00|104.42|103.12|104.43|103.13|104.48|103.18|104.4|103.1|26
1657367100000|2022-07-09 11:45:00|104.42|103.12|104.3|103|104.42|103.12|104.28|102.98|37
1657367400000|2022-07-09 11:50:00|104.29|102.99|104.02|102.72|104.29|102.99|104.01|102.71|33
1657367700000|2022-07-09 11:55:00|104.01|102.71|103.22|101.92|104.01|102.71|103.03|101.73|239
1657368000000|2022-07-09 12:00:00|103.21|101.91|103.33|102.03|103.41|102.11|103|101.7|87
1657368300000|2022-07-09 12:05:00|103.34|102.04|103|101.7|103.41|102.11|102.97|101.67|120
1657368600000|2022-07-09 12:10:00|103.01|101.71|103.19|101.89|103.19|101.89|103.01|101.71|45
1657368900000|2022-07-09 12:15:00|103.2|101.9|103.4|102.1|103.46|102.16|103.17|101.87|71
1657369200000|2022-07-09 12:20:00|103.41|102.11|103.31|102.01|103.45|102.15|103.3|102|40
1657369500000|2022-07-09 12:25:00|103.32|102.02|103.31|102.01|103.39|102.09|103.3|102|60
1657369800000|2022-07-09 12:30:00|103.32|102.02|103.44|102.14|103.5|102.2|103.32|102.02|29
1657370100000|2022-07-09 12:35:00|103.41|102.11|103.4|102.1|103.46|102.16|103.37|102.07|54
1657370400000|2022-07-09 12:40:00|103.39|102.09|103.4|102.1|103.46|102.16|103.34|102.04|33
1657370700000|2022-07-09 12:45:00|103.41|102.11|103.25|101.95|103.47|102.17|103.21|101.91|38
1657371000000|2022-07-09 12:50:00|103.24|101.94|103.35|102.05|103.35|102.05|103.19|101.89|33
1657371300000|2022-07-09 12:55:00|103.34|102.04|103.34|102.04|103.45|102.15|103.32|102.02|46
1657371600000|2022-07-09 13:00:00|103.33|102.03|103.3|102|103.35|102.05|103.21|101.91|33
1657371900000|2022-07-09 13:05:00|103.29|101.99|103.55|102.25|103.56|102.26|103.25|101.95|44
1657372200000|2022-07-09 13:10:00|103.56|102.26|103.59|102.29|103.64|102.34|103.51|102.21|60
1657372500000|2022-07-09 13:15:00|103.61|102.31|103.82|102.52|103.83|102.53|103.61|102.31|51
1657372800000|2022-07-09 13:20:00|103.83|102.53|103.91|102.61|103.92|102.62|103.83|102.53|34
1657373100000|2022-07-09 13:25:00|103.9|102.6|103.97|102.67|103.98|102.68|103.78|102.48|74
1657373400000|2022-07-09 13:30:00|103.95|102.65|103.93|102.63|103.98|102.68|103.89|102.59|43
1657373700000|2022-07-09 13:35:00|103.92|102.62|103.8|102.5|103.94|102.64|103.8|102.5|30
1657374000000|2022-07-09 13:40:00|103.79|102.49|103.85|102.55|103.85|102.55|103.77|102.47|59
1657374300000|2022-07-09 13:45:00|103.87|102.57|103.44|102.14|103.87|102.57|103.39|102.09|64
1657374600000|2022-07-09 13:50:00|103.43|102.13|103.74|102.44|103.79|102.49|103.43|102.13|85
1657374900000|2022-07-09 13:55:00|103.81|102.51|103.83|102.53|103.84|102.54|103.71|102.41|45
1657375200000|2022-07-09 14:00:00|103.79|102.49|103.75|102.45|103.79|102.49|103.67|102.37|38
1657375500000|2022-07-09 14:05:00|103.74|102.44|104.26|102.96|104.33|103.03|103.73|102.43|99
1657375800000|2022-07-09 14:10:00|104.25|102.95|104.28|102.98|104.3|103|104.18|102.88|28
1657376100000|2022-07-09 14:15:00|104.29|102.99|104.07|102.77|104.29|102.99|103.99|102.69|99
1657376400000|2022-07-09 14:20:00|104.06|102.76|104.09|102.79|104.15|102.85|104.05|102.75|46
1657376700000|2022-07-09 14:25:00|104.07|102.77|104.14|102.84|104.19|102.89|103.97|102.67|63
1657377000000|2022-07-09 14:30:00|104.15|102.85|104.09|102.79|104.15|102.85|104|102.7|48
1657377300000|2022-07-09 14:35:00|104.08|102.78|104.07|102.77|104.13|102.83|104.05|102.75|50
1657377600000|2022-07-09 14:40:00|104.09|102.79|103.92|102.62|104.14|102.84|103.86|102.56|69
1657377900000|2022-07-09 14:45:00|103.89|102.59|104.05|102.75|104.13|102.83|103.86|102.56|78
1657378200000|2022-07-09 14:50:00|104.04|102.74|103.99|102.69|104.1|102.8|103.99|102.69|43
1657378500000|2022-07-09 14:55:00|103.98|102.68|103.96|102.66|103.99|102.69|103.83|102.53|53
1657378800000|2022-07-09 15:00:00|103.97|102.67|104.02|102.72|104.02|102.72|103.88|102.58|35
1657379100000|2022-07-09 15:05:00|104.01|102.71|104.03|102.73|104.07|102.77|104.01|102.71|40
1657379400000|2022-07-09 15:10:00|104.04|102.74|104.08|102.78|104.08|102.78|103.97|102.67|34
1657379700000|2022-07-09 15:15:00|104.07|102.77|103.94|102.64|104.1|102.8|103.88|102.58|43
1657380000000|2022-07-09 15:20:00|103.95|102.65|104.07|102.77|104.07|102.77|103.95|102.65|30
1657380300000|2022-07-09 15:25:00|104.08|102.78|104.16|102.86|104.19|102.89|104.03|102.73|21
1657380600000|2022-07-09 15:30:00|104.17|102.87|104.13|102.83|104.2|102.9|104.05|102.75|34
1657380900000|2022-07-09 15:35:00|104.12|102.82|104.18|102.88|104.23|102.93|104.12|102.82|47
1657381200000|2022-07-09 15:40:00|104.19|102.89|104.06|102.76|104.23|102.93|104.05|102.75|57
1657381500000|2022-07-09 15:45:00|104.07|102.77|104.07|102.77|104.1|102.8|103.93|102.63|80
1657381800000|2022-07-09 15:50:00|104.06|102.76|104.04|102.74|104.08|102.78|104.02|102.72|33
1657382100000|2022-07-09 15:55:00|104.03|102.73|104.02|102.72|104.09|102.79|104.01|102.71|24
1657382400000|2022-07-09 16:00:00|104.01|102.71|103.93|102.63|104.15|102.85|103.92|102.62|58
1657382700000|2022-07-09 16:05:00|103.95|102.65|104.2|102.9|104.2|102.9|103.95|102.65|44
1657383000000|2022-07-09 16:10:00|104.19|102.89|104.18|102.88|104.21|102.91|104.09|102.79|46
1657383300000|2022-07-09 16:15:00|104.19|102.89|104.2|102.9|104.28|102.98|104.09|102.79|36
1657383600000|2022-07-09 16:20:00|104.21|102.91|104|102.7|104.26|102.96|104|102.7|24
1657383900000|2022-07-09 16:25:00|104.01|102.71|104.07|102.77|104.19|102.89|104.01|102.71|44
1657384200000|2022-07-09 16:30:00|104.06|102.76|104.3|103|104.31|103.01|104.06|102.76|48
1657384500000|2022-07-09 16:35:00|104.29|102.99|104.29|102.99|104.38|103.08|104.25|102.95|46
1657384800000|2022-07-09 16:40:00|104.3|103|104.18|102.88|104.3|103|104.14|102.84|28
1657385100000|2022-07-09 16:45:00|104.17|102.87|104.14|102.84|104.18|102.88|104.14|102.84|9
1657385400000|2022-07-09 16:50:00|104.19|102.89|104.28|102.98|104.29|102.99|104.08|102.78|47
1657385700000|2022-07-09 16:55:00|104.29|102.99|104.38|103.08|104.51|103.21|104.29|102.99|112
1657386000000|2022-07-09 17:00:00|104.39|103.09|104.33|103.03|104.39|103.09|104.21|102.91|37
1657386300000|2022-07-09 17:05:00|104.32|103.02|104.86|103.56|104.86|103.56|104.31|103.01|57
1657386600000|2022-07-09 17:10:00|104.85|103.55|105|103.7|105.01|103.71|104.85|103.55|46
1657386900000|2022-07-09 17:15:00|104.99|103.69|104.9|103.6|104.99|103.69|104.89|103.59|43
1657387200000|2022-07-09 17:20:00|104.91|103.61|104.83|103.53|104.92|103.62|104.83|103.53|21
1657387500000|2022-07-09 17:25:00|104.8|103.5|104.82|103.52|104.84|103.54|104.8|103.5|12
1657387800000|2022-07-09 17:30:00|104.81|103.51|105.32|104.02|105.33|104.03|104.76|103.46|140
1657388100000|2022-07-09 17:35:00|105.28|103.98|105.16|103.86|105.31|104.01|105.02|103.72|115
1657388400000|2022-07-09 17:40:00|105.17|103.87|105.02|103.72|105.22|103.92|105.02|103.72|52
1657388700000|2022-07-09 17:45:00|105.03|103.73|105.1|103.8|105.12|103.82|104.96|103.66|67
1657389000000|2022-07-09 17:50:00|105.11|103.81|105.13|103.83|105.17|103.87|105.1|103.8|33
1657389300000|2022-07-09 17:55:00|105.15|103.85|105.23|103.93|105.3|104|105.15|103.85|52
1657389600000|2022-07-09 18:00:00|105.24|103.94|105.23|103.93|105.25|103.95|105.23|103.93|4
1657389900000|2022-07-09 18:05:00|105.22|103.92|104.87|103.57|105.22|103.92|104.84|103.54|63
1657390200000|2022-07-09 18:10:00|104.85|103.55|104.94|103.64|104.98|103.68|104.83|103.53|31
1657390500000|2022-07-09 18:15:00|104.93|103.63|104.94|103.64|105.02|103.72|104.93|103.63|31
1657390800000|2022-07-09 18:20:00|104.97|103.67|104.9|103.6|105.02|103.72|104.84|103.54|35
1657391100000|2022-07-09 18:25:00|104.92|103.62|105.01|103.71|105.03|103.73|104.92|103.62|37
1657391400000|2022-07-09 18:30:00|105|103.7|105.32|104.02|105.32|104.02|104.92|103.62|41
1657391700000|2022-07-09 18:35:00|105.36|104.06|105.18|103.88|105.4|104.1|105.14|103.84|83
1657392000000|2022-07-09 18:40:00|105.17|103.87|105.24|103.94|105.24|103.94|105.17|103.87|25
1657392300000|2022-07-09 18:45:00|105.27|103.97|105.13|103.83|105.32|104.02|105.13|103.83|56
1657392600000|2022-07-09 18:50:00|105.14|103.84|104.99|103.69|105.14|103.84|104.98|103.68|58
1657392900000|2022-07-09 18:55:00|105|103.7|104.92|103.62|105|103.7|104.87|103.57|35
1657393200000|2022-07-09 19:00:00|104.91|103.61|105.08|103.78|105.08|103.78|104.9|103.6|34
1657393500000|2022-07-09 19:05:00|105.07|103.77|105.02|103.72|105.07|103.77|105.02|103.72|44
1657393800000|2022-07-09 19:10:00|105.03|103.73|104.51|103.21|105.04|103.74|104.38|103.08|216
1657394100000|2022-07-09 19:15:00|104.48|103.18|104.72|103.42|104.73|103.43|104.46|103.16|92
1657394400000|2022-07-09 19:20:00|104.68|103.38|104.74|103.44|104.74|103.44|104.65|103.35|57
1657394700000|2022-07-09 19:25:00|104.73|103.43|104.66|103.36|104.74|103.44|104.56|103.26|42
1657395000000|2022-07-09 19:30:00|104.65|103.35|104.75|103.45|104.78|103.48|104.65|103.35|63
1657395300000|2022-07-09 19:35:00|104.74|103.44|104.91|103.61|104.91|103.61|104.74|103.44|30
1657395600000|2022-07-09 19:40:00|104.89|103.59|104.76|103.46|104.9|103.6|104.59|103.29|61
1657395900000|2022-07-09 19:45:00|104.75|103.45|104.84|103.54|104.84|103.54|104.73|103.43|44
1657396200000|2022-07-09 19:50:00|104.83|103.53|104.87|103.57|104.88|103.58|104.82|103.52|11
1657396500000|2022-07-09 19:55:00|104.86|103.56|104.87|103.57|104.89|103.59|104.82|103.52|26
1657396800000|2022-07-09 20:00:00|104.86|103.56|104.84|103.54|104.86|103.56|104.78|103.48|29
1657397100000|2022-07-09 20:05:00|104.83|103.53|104.82|103.52|104.84|103.54|104.78|103.48|21
1657397400000|2022-07-09 20:10:00|104.8|103.5|104.84|103.54|104.84|103.54|104.8|103.5|14
1657397700000|2022-07-09 20:15:00|104.83|103.53|104.78|103.48|104.83|103.53|104.78|103.48|6
1657398000000|2022-07-09 20:20:00|104.8|103.5|104.78|103.48|104.81|103.51|104.78|103.48|10
1657398600000|2022-07-09 20:30:00|104.79|103.49|104.78|103.48|104.85|103.55|104.78|103.48|18
1657398900000|2022-07-09 20:35:00|104.79|103.49|104.84|103.54|104.85|103.55|104.79|103.49|6
1657399200000|2022-07-09 20:40:00|104.85|103.55|104.8|103.5|104.9|103.6|104.74|103.44|44
1657399500000|2022-07-09 20:45:00|104.79|103.49|104.88|103.58|104.88|103.58|104.79|103.49|17
1657399800000|2022-07-09 20:50:00|104.87|103.57|104.87|103.57|104.92|103.62|104.82|103.52|58
1657400100000|2022-07-09 20:55:00|104.88|103.58|104.92|103.62|104.97|103.67|104.87|103.57|29
1657400400000|2022-07-09 21:00:00|104.91|103.61|104.93|103.63|104.93|103.63|104.86|103.56|29
1657400700000|2022-07-09 21:05:00|104.94|103.64|104.99|103.69|104.99|103.69|104.93|103.63|19
1657401000000|2022-07-09 21:10:00|104.98|103.68|104.9|103.6|105.03|103.73|104.9|103.6|36
1657401300000|2022-07-09 21:15:00|104.91|103.61|104.82|103.52|104.96|103.66|104.82|103.52|16
1657401600000|2022-07-09 21:20:00|104.81|103.51|104.87|103.57|104.87|103.57|104.79|103.49|18
1657401900000|2022-07-09 21:25:00|104.88|103.58|104.87|103.57|104.94|103.64|104.86|103.56|27
1657402200000|2022-07-09 21:30:00|104.88|103.58|104.9|103.6|104.9|103.6|104.88|103.58|8
1657402500000|2022-07-09 21:35:00|104.91|103.61|104.94|103.64|104.94|103.64|104.91|103.61|8
1657402800000|2022-07-09 21:40:00|104.98|103.68|104.94|103.64|104.99|103.69|104.94|103.64|8
1657403100000|2022-07-09 21:45:00|104.95|103.65|104.98|103.68|105.01|103.71|104.92|103.62|21
1657403400000|2022-07-09 21:50:00|104.96|103.66|104.98|103.68|104.98|103.68|104.96|103.66|5
1657403700000|2022-07-09 21:55:00|104.97|103.67|104.9|103.6|104.99|103.69|104.9|103.6|19
1657404000000|2022-07-09 22:00:00|104.89|103.59|104.98|103.68|105.11|103.81|104.89|103.59|43
1657404300000|2022-07-09 22:05:00|104.97|103.67|105.11|103.81|105.16|103.86|104.89|103.59|56
1657404600000|2022-07-09 22:10:00|105.1|103.8|105.03|103.73|105.13|103.83|105.01|103.71|30
1657404900000|2022-07-09 22:15:00|105.04|103.74|105.02|103.72|105.11|103.81|105.01|103.71|20
1657405200000|2022-07-09 22:20:00|105.04|103.74|105.04|103.74|105.16|103.86|104.92|103.62|60
1657405800000|2022-07-09 22:30:00|105.07|103.77|105.04|103.74|105.12|103.82|105.04|103.74|29
1657406100000|2022-07-09 22:35:00|105.03|103.73|104.93|103.63|105.03|103.73|104.91|103.61|36
1657406400000|2022-07-09 22:40:00|104.92|103.62|104.63|103.33|104.92|103.62|104.61|103.31|36
1657406700000|2022-07-09 22:45:00|104.61|103.31|104.66|103.36|104.66|103.36|104.55|103.25|32
1657407000000|2022-07-09 22:50:00|104.63|103.33|104.14|102.84|104.69|103.39|104.1|102.8|88
1657407300000|2022-07-09 22:55:00|104.15|102.85|104.2|102.9|104.2|102.9|104.12|102.82|43
1657407600000|2022-07-09 23:00:00|104.19|102.89|104.12|102.82|104.19|102.89|104.04|102.74|62
1657407900000|2022-07-09 23:05:00|104.11|102.81|104.31|103.01|104.34|103.04|104.11|102.81|42
1657408200000|2022-07-09 23:10:00|104.32|103.02|104.32|103.02|104.33|103.03|104.26|102.96|22
1657408500000|2022-07-09 23:15:00|104.38|103.08|104.58|103.28|104.62|103.32|104.34|103.04|50
1657408800000|2022-07-09 23:20:00|104.59|103.29|104.57|103.27|104.59|103.29|104.57|103.27|3
1657409100000|2022-07-09 23:25:00|104.55|103.25|104.38|103.08|104.55|103.25|104.35|103.05|16
1657409400000|2022-07-09 23:30:00|104.41|103.11|104.31|103.01|104.49|103.19|104.31|103.01|31
1657409700000|2022-07-09 23:35:00|104.32|103.02|104.34|103.04|104.37|103.07|104.28|102.98|28
1657410000000|2022-07-09 23:40:00|104.36|103.06|104.24|102.94|104.38|103.08|104.24|102.94|20
1657410300000|2022-07-09 23:45:00|104.26|102.96|104.41|103.11|104.44|103.14|104.24|102.94|26
1657410600000|2022-07-09 23:50:00|104.4|103.1|104.56|103.26|104.56|103.26|104.4|103.1|13
1657410900000|2022-07-09 23:55:00|104.58|103.28|104.46|103.16|104.6|103.3|104.46|103.16|28
1657411200000|2022-07-10 00:00:00|104.43|103.13|104.23|102.93|104.44|103.14|104.2|102.9|59
1657411500000|2022-07-10 00:05:00|104.22|102.92|104.07|102.77|104.22|102.92|104.07|102.77|29
1657411800000|2022-07-10 00:10:00|104.06|102.76|103.85|102.55|104.1|102.8|103.69|102.39|81
1657412100000|2022-07-10 00:15:00|103.84|102.54|104.16|102.86|104.35|103.05|103.81|102.51|96
1657412400000|2022-07-10 00:20:00|104.17|102.87|104.02|102.72|104.17|102.87|103.97|102.67|62
1657412700000|2022-07-10 00:25:00|104.03|102.73|104.18|102.88|104.18|102.88|104.03|102.73|25
1657413000000|2022-07-10 00:30:00|104.17|102.87|104.09|102.79|104.17|102.87|104.09|102.79|21
1657413300000|2022-07-10 00:35:00|104.1|102.8|104.15|102.85|104.18|102.88|104.08|102.78|18
1657413600000|2022-07-10 00:40:00|104.14|102.84|103.81|102.51|104.14|102.84|103.76|102.46|53
1657413900000|2022-07-10 00:45:00|103.82|102.52|103.31|102.01|103.91|102.61|103.22|101.92|95
1657414200000|2022-07-10 00:50:00|103.27|101.97|103.3|102|103.39|102.09|103.18|101.88|59
1657414500000|2022-07-10 00:55:00|103.27|101.97|103.23|101.93|103.38|102.08|103.22|101.92|44
1657414800000|2022-07-10 01:00:00|103.22|101.92|103.35|102.05|103.42|102.12|102.93|101.63|95
1657415100000|2022-07-10 01:05:00|103.36|102.06|103.43|102.13|103.43|102.13|103.3|102|47
1657415400000|2022-07-10 01:10:00|103.45|102.15|103.64|102.34|103.69|102.39|103.44|102.14|68
1657415700000|2022-07-10 01:15:00|103.63|102.33|103.63|102.33|103.63|102.33|103.53|102.23|63
1657416000000|2022-07-10 01:20:00|103.64|102.34|103.87|102.57|103.87|102.57|103.64|102.34|41
1657416300000|2022-07-10 01:25:00|103.92|102.62|103.72|102.42|103.92|102.62|103.68|102.38|41
1657416600000|2022-07-10 01:30:00|103.7|102.4|103.61|102.31|103.7|102.4|103.52|102.22|44
1657416900000|2022-07-10 01:35:00|103.6|102.3|103.59|102.29|103.63|102.33|103.55|102.25|33
1657417200000|2022-07-10 01:40:00|103.6|102.3|103.57|102.27|103.66|102.36|103.57|102.27|37
1657417500000|2022-07-10 01:45:00|103.55|102.25|103.43|102.13|103.61|102.31|103.41|102.11|35
1657417800000|2022-07-10 01:50:00|103.44|102.14|103.61|102.31|103.66|102.36|103.44|102.14|54
1657418100000|2022-07-10 01:55:00|103.6|102.3|103.36|102.06|103.62|102.32|103.32|102.02|60
1657418400000|2022-07-10 02:00:00|103.35|102.05|103.12|101.82|103.38|102.08|103|101.7|81
1657418700000|2022-07-10 02:05:00|103.11|101.81|103.42|102.12|103.44|102.14|103.04|101.74|89
1657419000000|2022-07-10 02:10:00|103.41|102.11|103.47|102.17|103.58|102.28|103.4|102.1|94
1657419300000|2022-07-10 02:15:00|103.46|102.16|103.53|102.23|103.59|102.29|103.4|102.1|61
1657419600000|2022-07-10 02:20:00|103.54|102.24|103.57|102.27|103.59|102.29|103.49|102.19|28
1657419900000|2022-07-10 02:25:00|103.56|102.26|102.16|100.86|103.56|102.26|102.16|100.86|229
1657420200000|2022-07-10 02:30:00|102.15|100.85|102.21|100.91|102.33|101.03|101.92|100.62|218
1657420500000|2022-07-10 02:35:00|102.2|100.9|102.2|100.9|102.41|101.11|102.11|100.81|124
1657420800000|2022-07-10 02:40:00|102.21|100.91|102.21|100.91|102.31|101.01|102.17|100.87|56
1657421100000|2022-07-10 02:45:00|102.2|100.9|102.41|101.11|102.5|101.2|102.2|100.9|100
1657421400000|2022-07-10 02:50:00|102.4|101.1|102.41|101.11|102.5|101.2|102.36|101.06|56
1657421700000|2022-07-10 02:55:00|102.4|101.1|102.72|101.42|102.72|101.42|102.4|101.1|45
1657422000000|2022-07-10 03:00:00|102.71|101.41|102.73|101.43|102.74|101.44|102.49|101.19|87
1657422300000|2022-07-10 03:05:00|102.75|101.45|102.77|101.47|102.82|101.52|102.74|101.44|30
1657422600000|2022-07-10 03:10:00|102.78|101.48|102.51|101.21|102.84|101.54|102.35|101.05|95
1657422900000|2022-07-10 03:15:00|102.52|101.22|102.38|101.08|102.52|101.22|102.37|101.07|79
1657423200000|2022-07-10 03:20:00|102.39|101.09|102.28|100.98|102.41|101.11|102.2|100.9|72
1657423500000|2022-07-10 03:25:00|102.29|100.99|102.23|100.93|102.34|101.04|102.1|100.8|78
1657423800000|2022-07-10 03:30:00|102.24|100.94|102.18|100.88|102.24|100.94|102.02|100.72|76
1657424100000|2022-07-10 03:35:00|102.19|100.89|102.28|100.98|102.35|101.05|102.19|100.89|50
1657424400000|2022-07-10 03:40:00|102.29|100.99|102.29|100.99|102.33|101.03|102.24|100.94|33
1657424700000|2022-07-10 03:45:00|102.3|101|102.47|101.17|102.47|101.17|102.29|100.99|22
1657425000000|2022-07-10 03:50:00|102.46|101.16|102.44|101.14|102.46|101.16|102.38|101.08|31
1657425300000|2022-07-10 03:55:00|102.43|101.13|102.34|101.04|102.44|101.14|102.32|101.02|29
1657425600000|2022-07-10 04:00:00|102.35|101.05|102.14|100.84|102.35|101.05|102.1|100.8|44
1657425900000|2022-07-10 04:05:00|102.13|100.83|102.16|100.86|102.25|100.95|101.98|100.68|66
1657426200000|2022-07-10 04:10:00|102.15|100.85|101.97|100.67|102.18|100.88|101.91|100.61|80
1657426500000|2022-07-10 04:15:00|101.96|100.66|102.01|100.71|102.05|100.75|101.91|100.61|83
1657426800000|2022-07-10 04:20:00|102.02|100.72|102.17|100.87|102.23|100.93|101.98|100.68|67
1657427100000|2022-07-10 04:25:00|102.16|100.86|102.23|100.93|102.29|100.99|102.16|100.86|37
1657427400000|2022-07-10 04:30:00|102.21|100.91|102.08|100.78|102.23|100.93|102.02|100.72|53
1657427700000|2022-07-10 04:35:00|102.07|100.77|102.02|100.72|102.11|100.81|101.99|100.69|29
1657428000000|2022-07-10 04:40:00|102.08|100.78|102.3|101|102.32|101.02|102.08|100.78|44
1657428300000|2022-07-10 04:45:00|102.29|100.99|102.3|101|102.32|101.02|102.28|100.98|22
1657428600000|2022-07-10 04:50:00|102.31|101.01|102.44|101.14|102.56|101.26|102.31|101.01|74
1657428900000|2022-07-10 04:55:00|102.45|101.15|102.44|101.14|102.45|101.15|102.4|101.1|30
1657429200000|2022-07-10 05:00:00|102.45|101.15|102.44|101.14|102.46|101.16|102.4|101.1|38
1657429500000|2022-07-10 05:05:00|102.45|101.15|102.59|101.29|102.63|101.33|102.44|101.14|53
1657429800000|2022-07-10 05:10:00|102.6|101.3|102.59|101.29|102.62|101.32|102.56|101.26|54
1657430100000|2022-07-10 05:15:00|102.58|101.28|102.57|101.27|102.62|101.32|102.56|101.26|23
1657430400000|2022-07-10 05:20:00|102.58|101.28|102.54|101.24|102.58|101.28|102.45|101.15|47
1657430700000|2022-07-10 05:25:00|102.53|101.23|102.55|101.25|102.56|101.26|102.46|101.16|26
1657431000000|2022-07-10 05:30:00|102.56|101.26|102.66|101.36|102.69|101.39|102.56|101.26|12
1657431300000|2022-07-10 05:35:00|102.67|101.37|102.82|101.52|102.84|101.54|102.63|101.33|50
1657431600000|2022-07-10 05:40:00|102.83|101.53|102.77|101.47|102.88|101.58|102.76|101.46|53
1657431900000|2022-07-10 05:45:00|102.78|101.48|102.72|101.42|102.81|101.51|102.66|101.36|31
1657432200000|2022-07-10 05:50:00|102.74|101.44|102.84|101.54|102.89|101.59|102.72|101.42|28
1657432500000|2022-07-10 05:55:00|102.83|101.53|102.86|101.56|102.89|101.59|102.83|101.53|9
1657432800000|2022-07-10 06:00:00|102.87|101.57|102.87|101.57|102.89|101.59|102.85|101.55|10
1657433400000|2022-07-10 06:10:00|102.89|101.59|102.58|101.28|102.89|101.59|102.55|101.25|34
1657433700000|2022-07-10 06:15:00|102.57|101.27|102.52|101.22|102.57|101.27|102.46|101.16|21
1657434000000|2022-07-10 06:20:00|102.53|101.23|102.52|101.22|102.54|101.24|102.43|101.13|36
1657434300000|2022-07-10 06:25:00|102.51|101.21|102.57|101.27|102.6|101.3|102.51|101.21|36
1657434600000|2022-07-10 06:30:00|102.56|101.26|102.56|101.26|102.57|101.27|102.51|101.21|30
1657434900000|2022-07-10 06:35:00|102.57|101.27|102.56|101.26|102.73|101.43|102.56|101.26|35
1657435200000|2022-07-10 06:40:00|102.57|101.27|102.6|101.3|102.6|101.3|102.43|101.13|40
1657435500000|2022-07-10 06:45:00|102.61|101.31|102.67|101.37|102.76|101.46|102.61|101.31|33
1657435800000|2022-07-10 06:50:00|102.68|101.38|102.49|101.19|102.73|101.43|102.48|101.18|37
1657436100000|2022-07-10 06:55:00|102.46|101.16|102.48|101.18|102.52|101.22|102.28|100.98|68
1657436400000|2022-07-10 07:00:00|102.47|101.17|102.39|101.09|102.5|101.2|102.38|101.08|34
1657436700000|2022-07-10 07:05:00|102.38|101.08|102.57|101.27|102.59|101.29|102.28|100.98|33
1657437000000|2022-07-10 07:10:00|102.55|101.25|102.83|101.53|102.83|101.53|102.55|101.25|38
1657437300000|2022-07-10 07:15:00|102.82|101.52|102.77|101.47|102.83|101.53|102.75|101.45|17
1657437600000|2022-07-10 07:20:00|102.76|101.46|102.7|101.4|102.76|101.46|102.65|101.35|34
1657437900000|2022-07-10 07:25:00|102.69|101.39|102.85|101.55|102.85|101.55|102.69|101.39|33
1657438200000|2022-07-10 07:30:00|102.84|101.54|102.77|101.47|102.92|101.62|102.77|101.47|28
1657438500000|2022-07-10 07:35:00|102.78|101.48|102.89|101.59|102.9|101.6|102.78|101.48|17
1657438800000|2022-07-10 07:40:00|102.91|101.61|102.86|101.56|102.94|101.64|102.85|101.55|33
1657439100000|2022-07-10 07:45:00|102.87|101.57|102.94|101.64|102.94|101.64|102.85|101.55|55
1657439400000|2022-07-10 07:50:00|102.95|101.65|103.06|101.76|103.07|101.77|102.94|101.64|24
1657439700000|2022-07-10 07:55:00|103.07|101.77|103.08|101.78|103.19|101.89|103.07|101.77|40
1657440000000|2022-07-10 08:00:00|103.07|101.77|103.42|102.12|103.42|102.12|103.05|101.75|29
1657440300000|2022-07-10 08:05:00|103.41|102.11|103.21|101.91|103.45|102.15|103.19|101.89|50
1657440600000|2022-07-10 08:10:00|103.22|101.92|103.25|101.95|103.3|102|103.22|101.92|28
1657440900000|2022-07-10 08:15:00|103.26|101.96|103.25|101.95|103.26|101.96|103.24|101.94|12
1657441200000|2022-07-10 08:20:00|103.21|101.91|103.35|102.05|103.35|102.05|103.16|101.86|29
1657441500000|2022-07-10 08:25:00|103.34|102.04|103.31|102.01|103.5|102.2|103.29|101.99|66
1657441800000|2022-07-10 08:30:00|103.32|102.02|103.43|102.13|103.55|102.25|103.31|102.01|65
1657442100000|2022-07-10 08:35:00|103.41|102.11|103.14|101.84|103.41|102.11|103.1|101.8|52
1657442400000|2022-07-10 08:40:00|103.15|101.85|103.26|101.96|103.31|102.01|103.15|101.85|51
1657442700000|2022-07-10 08:45:00|103.27|101.97|103.26|101.96|103.35|102.05|103.21|101.91|36
1657443000000|2022-07-10 08:50:00|103.25|101.95|103.08|101.78|103.25|101.95|102.87|101.57|84
1657443300000|2022-07-10 08:55:00|103.07|101.77|103.17|101.87|103.18|101.88|103.06|101.76|40
1657443600000|2022-07-10 09:00:00|103.13|101.83|103.23|101.93|103.23|101.93|103.12|101.82|40
1657443900000|2022-07-10 09:05:00|103.29|101.99|103.27|101.97|103.31|102.01|103.22|101.92|24
1657444200000|2022-07-10 09:10:00|103.26|101.96|103.03|101.73|103.27|101.97|103|101.7|34
1657444500000|2022-07-10 09:15:00|103.04|101.74|103.23|101.93|103.23|101.93|103.03|101.73|34
1657444800000|2022-07-10 09:20:00|103.24|101.94|103.07|101.77|103.24|101.94|103.04|101.74|56
1657445100000|2022-07-10 09:25:00|103.08|101.78|102.98|101.68|103.13|101.83|102.97|101.67|19
1657445400000|2022-07-10 09:30:00|102.99|101.69|103.05|101.75|103.05|101.75|102.96|101.66|50
1657445700000|2022-07-10 09:35:00|103.08|101.78|103.36|102.06|103.39|102.09|103.08|101.78|51
1657446000000|2022-07-10 09:40:00|103.37|102.07|103.27|101.97|103.44|102.14|103.26|101.96|24
1657446300000|2022-07-10 09:45:00|103.28|101.98|103.28|101.98|103.28|101.98|103.21|101.91|23
1657446600000|2022-07-10 09:50:00|103.27|101.97|103.14|101.84|103.3|102|103.14|101.84|33
1657446900000|2022-07-10 09:55:00|103.12|101.82|103.1|101.8|103.18|101.88|103.04|101.74|34
1657447200000|2022-07-10 10:00:00|103.09|101.79|103.23|101.93|103.29|101.99|103.08|101.78|38
1657447500000|2022-07-10 10:05:00|103.21|101.91|103.22|101.92|103.23|101.93|103.18|101.88|13
1657447800000|2022-07-10 10:10:00|103.21|101.91|103.22|101.92|103.26|101.96|103.12|101.82|54
1657448100000|2022-07-10 10:15:00|103.23|101.93|103.09|101.79|103.25|101.95|103.07|101.77|42
1657448400000|2022-07-10 10:20:00|103.1|101.8|103.07|101.77|103.1|101.8|103.01|101.71|42
1657448700000|2022-07-10 10:25:00|103.08|101.78|103.07|101.77|103.08|101.78|103.05|101.75|13
1657449000000|2022-07-10 10:30:00|103.06|101.76|103.07|101.77|103.09|101.79|103.03|101.73|15
1657449300000|2022-07-10 10:35:00|103.09|101.79|103.14|101.84|103.16|101.86|103.01|101.71|42
1657449600000|2022-07-10 10:40:00|103.16|101.86|103.03|101.73|103.19|101.89|103.03|101.73|32
1657449900000|2022-07-10 10:45:00|102.98|101.68|102.77|101.47|102.98|101.68|102.65|101.35|109
1657450200000|2022-07-10 10:50:00|102.79|101.49|102.86|101.56|102.91|101.61|102.79|101.49|49
1657450500000|2022-07-10 10:55:00|102.87|101.57|102.88|101.58|102.88|101.58|102.79|101.49|34
1657450800000|2022-07-10 11:00:00|102.87|101.57|102.9|101.6|102.92|101.62|102.87|101.57|16
1657451100000|2022-07-10 11:05:00|102.91|101.61|102.7|101.4|102.91|101.61|102.69|101.39|26
1657451400000|2022-07-10 11:10:00|102.71|101.41|102.65|101.35|102.72|101.42|102.59|101.29|39
1657451700000|2022-07-10 11:15:00|102.66|101.36|102.71|101.41|102.75|101.45|102.65|101.35|27
1657452000000|2022-07-10 11:20:00|102.72|101.42|102.29|100.99|102.74|101.44|102.18|100.88|157
1657452300000|2022-07-10 11:25:00|102.3|101|102.35|101.05|102.35|101.05|102.23|100.93|52
1657452600000|2022-07-10 11:30:00|102.34|101.04|102.32|101.02|102.4|101.1|102.31|101.01|36
1657452900000|2022-07-10 11:35:00|102.35|101.05|102.28|100.98|102.39|101.09|102.26|100.96|74
1657453200000|2022-07-10 11:40:00|102.3|101|102.41|101.11|102.48|101.18|102.3|101|71
1657453500000|2022-07-10 11:45:00|102.4|101.1|102.65|101.35|102.65|101.35|102.35|101.05|69
1657453800000|2022-07-10 11:50:00|102.66|101.36|102.69|101.39|102.69|101.39|102.58|101.28|44
1657454100000|2022-07-10 11:55:00|102.7|101.4|102.79|101.49|102.8|101.5|102.67|101.37|60
1657454400000|2022-07-10 12:00:00|102.78|101.48|102.82|101.52|102.88|101.58|102.77|101.47|30
1657454700000|2022-07-10 12:05:00|102.85|101.55|102.68|101.38|102.88|101.58|102.67|101.37|27
1657455000000|2022-07-10 12:10:00|102.69|101.39|102.8|101.5|102.83|101.53|102.67|101.37|35
1657455300000|2022-07-10 12:15:00|102.81|101.51|102.88|101.58|102.89|101.59|102.81|101.51|38
1657455600000|2022-07-10 12:20:00|102.9|101.6|102.79|101.49|102.93|101.63|102.78|101.48|16
1657455900000|2022-07-10 12:25:00|102.78|101.48|102.76|101.46|102.79|101.49|102.74|101.44|27
1657456200000|2022-07-10 12:30:00|102.77|101.47|102.79|101.49|102.86|101.56|102.73|101.43|32
1657456500000|2022-07-10 12:35:00|102.78|101.48|102.75|101.45|102.78|101.48|102.72|101.42|31
1657456800000|2022-07-10 12:40:00|102.77|101.47|102.7|101.4|102.78|101.48|102.7|101.4|30
1657457100000|2022-07-10 12:45:00|102.69|101.39|102.56|101.26|102.69|101.39|102.51|101.21|34
1657457400000|2022-07-10 12:50:00|102.57|101.27|102.55|101.25|102.63|101.33|102.54|101.24|39
1657457700000|2022-07-10 12:55:00|102.56|101.26|102.72|101.42|102.72|101.42|102.55|101.25|32
1657458000000|2022-07-10 13:00:00|102.73|101.43|102.5|101.2|102.73|101.43|102.49|101.19|46
1657458300000|2022-07-10 13:05:00|102.49|101.19|102.53|101.23|102.55|101.25|102.46|101.16|48
1657458600000|2022-07-10 13:10:00|102.52|101.22|102.44|101.14|102.55|101.25|102.44|101.14|33
1657458900000|2022-07-10 13:15:00|102.45|101.15|102.25|100.95|102.46|101.16|102.24|100.94|60
1657459200000|2022-07-10 13:20:00|102.26|100.96|102.31|101.01|102.36|101.06|102.26|100.96|48
1657459500000|2022-07-10 13:25:00|102.3|101|102.2|100.9|102.34|101.04|102.19|100.89|44
1657459800000|2022-07-10 13:30:00|102.19|100.89|101.9|100.6|102.2|100.9|101.35|100.05|205
1657460100000|2022-07-10 13:35:00|101.89|100.59|101.95|100.65|102.01|100.71|101.77|100.47|96
1657460400000|2022-07-10 13:40:00|101.94|100.64|102.01|100.71|102.01|100.71|101.9|100.6|80
1657460700000|2022-07-10 13:45:00|102|100.7|101.99|100.69|102.06|100.76|101.9|100.6|63
1657461000000|2022-07-10 13:50:00|102|100.7|101.86|100.56|102.05|100.75|101.86|100.56|54
1657461300000|2022-07-10 13:55:00|101.85|100.55|102.01|100.71|102.01|100.71|101.84|100.54|33
1657461600000|2022-07-10 14:00:00|102|100.7|101.76|100.46|102|100.7|101.74|100.44|79
1657461900000|2022-07-10 14:05:00|101.77|100.47|101.49|100.19|101.77|100.47|101.35|100.05|134
1657462200000|2022-07-10 14:10:00|101.5|100.2|101.37|100.07|101.51|100.21|101.33|100.03|67
1657462500000|2022-07-10 14:15:00|101.36|100.06|101.49|100.19|101.54|100.24|101.31|100.01|48
1657462800000|2022-07-10 14:20:00|101.47|100.17|101.47|100.17|101.58|100.28|101.46|100.16|63
1657463100000|2022-07-10 14:25:00|101.46|100.16|101.24|99.94|101.46|100.16|101.1|99.8|144
1657463400000|2022-07-10 14:30:00|101.21|99.91|100.98|99.68|101.21|99.91|100.81|99.51|179
1657463700000|2022-07-10 14:35:00|100.97|99.67|100.86|99.56|100.98|99.68|100.78|99.48|105
1657464000000|2022-07-10 14:40:00|100.85|99.55|100.95|99.65|100.98|99.68|100.85|99.55|46
1657464300000|2022-07-10 14:45:00|100.94|99.64|100.91|99.61|100.96|99.66|100.8|99.5|65
1657464600000|2022-07-10 14:50:00|100.92|99.62|100.73|99.43|101|99.7|100.65|99.35|82
1657464900000|2022-07-10 14:55:00|100.72|99.42|100.49|99.19|100.72|99.42|100.43|99.13|117
1657465200000|2022-07-10 15:00:00|100.46|99.16|100.86|99.56|100.95|99.65|100.3|99|112
1657465500000|2022-07-10 15:05:00|100.87|99.57|100.93|99.63|100.93|99.63|100.81|99.51|52
1657465800000|2022-07-10 15:10:00|100.92|99.62|100.9|99.6|100.92|99.62|100.82|99.52|42
1657466100000|2022-07-10 15:15:00|100.89|99.59|100.83|99.53|101.06|99.76|100.83|99.53|77
1657466400000|2022-07-10 15:20:00|100.84|99.54|101.02|99.72|101.03|99.73|100.74|99.44|96
1657466700000|2022-07-10 15:25:00|101|99.7|101.03|99.73|101.09|99.79|100.88|99.58|48
1657467000000|2022-07-10 15:30:00|101.04|99.74|101.07|99.77|101.13|99.83|101.04|99.74|27
1657467300000|2022-07-10 15:35:00|101.06|99.76|101.01|99.71|101.07|99.77|100.94|99.64|131
1657467600000|2022-07-10 15:40:00|100.98|99.68|101.01|99.71|101.05|99.75|100.94|99.64|40
1657467900000|2022-07-10 15:45:00|101.02|99.72|101.11|99.81|101.11|99.81|101.02|99.72|14
1657468200000|2022-07-10 15:50:00|101.1|99.8|101|99.7|101.12|99.82|100.94|99.64|66
1657468500000|2022-07-10 15:55:00|100.99|99.69|101|99.7|101.07|99.77|100.95|99.65|59
1657468800000|2022-07-10 16:00:00|100.99|99.69|100.96|99.66|101.07|99.77|100.88|99.58|70
1657469100000|2022-07-10 16:05:00|100.97|99.67|100.82|99.52|101|99.7|100.76|99.46|58
1657469400000|2022-07-10 16:10:00|100.83|99.53|100.28|98.98|100.83|99.53|100.28|98.98|143
1657469700000|2022-07-10 16:15:00|100.32|99.02|100.8|99.5|100.82|99.52|100.32|99.02|115
1657470000000|2022-07-10 16:20:00|100.81|99.51|100.8|99.5|100.82|99.52|100.75|99.45|45
1657470300000|2022-07-10 16:25:00|100.81|99.51|100.93|99.63|100.99|99.69|100.79|99.49|44
1657470600000|2022-07-10 16:30:00|100.94|99.64|101.1|99.8|101.13|99.83|100.94|99.64|56
1657470900000|2022-07-10 16:35:00|101.09|99.79|101.12|99.82|101.22|99.92|101.08|99.78|62
1657471200000|2022-07-10 16:40:00|101.13|99.83|101.49|100.19|101.52|100.22|101.13|99.83|92
1657471500000|2022-07-10 16:45:00|101.5|100.2|101.53|100.23|101.73|100.43|101.5|100.2|206
1657471800000|2022-07-10 16:50:00|101.52|100.22|101.52|100.22|101.55|100.25|101.38|100.08|48
1657472100000|2022-07-10 16:55:00|101.53|100.23|101.59|100.29|101.67|100.37|101.52|100.22|78
1657472400000|2022-07-10 17:00:00|101.58|100.28|101.47|100.17|101.6|100.3|101.39|100.09|66
1657472700000|2022-07-10 17:05:00|101.45|100.15|101.5|100.2|101.52|100.22|101.39|100.09|33
1657473000000|2022-07-10 17:10:00|101.51|100.21|101.49|100.19|101.59|100.29|101.45|100.15|41
1657473300000|2022-07-10 17:15:00|101.48|100.18|101.48|100.18|101.5|100.2|101.45|100.15|18
1657473600000|2022-07-10 17:20:00|101.47|100.17|101.48|100.18|101.5|100.2|101.46|100.16|31
1657473900000|2022-07-10 17:25:00|101.49|100.19|101.49|100.19|101.58|100.28|101.47|100.17|40
1657474200000|2022-07-10 17:30:00|101.5|100.2|101.49|100.19|101.6|100.3|101.45|100.15|59
1657474500000|2022-07-10 17:35:00|101.48|100.18|101.33|100.03|101.49|100.19|101.24|99.94|31
1657474800000|2022-07-10 17:40:00|101.34|100.04|101.32|100.02|101.35|100.05|101.29|99.99|21
1657475100000|2022-07-10 17:45:00|101.33|100.03|101.33|100.03|101.33|100.03|101.24|99.94|24
1657475400000|2022-07-10 17:50:00|101.31|100.01|101.17|99.87|101.31|100.01|101.17|99.87|28
1657475700000|2022-07-10 17:55:00|101.16|99.86|101.13|99.83|101.18|99.88|101.13|99.83|26
1657476000000|2022-07-10 18:00:00|101.14|99.84|101.13|99.83|101.14|99.84|101.05|99.75|37
1657476300000|2022-07-10 18:05:00|101.12|99.82|100.99|99.69|101.13|99.83|100.92|99.62|50
1657476600000|2022-07-10 18:10:00|100.98|99.68|100.93|99.63|101|99.7|100.92|99.62|38
1657476900000|2022-07-10 18:15:00|100.94|99.64|100.89|99.59|100.97|99.67|100.89|99.59|20
1657477200000|2022-07-10 18:20:00|100.87|99.57|100.98|99.68|100.99|99.69|100.84|99.54|39
1657477500000|2022-07-10 18:25:00|100.97|99.67|100.92|99.62|100.99|99.69|100.91|99.61|22
1657477800000|2022-07-10 18:30:00|100.93|99.63|100.96|99.66|100.96|99.66|100.91|99.61|20
1657478100000|2022-07-10 18:35:00|100.95|99.65|100.9|99.6|100.95|99.65|100.77|99.47|51
1657478400000|2022-07-10 18:40:00|100.91|99.61|100.94|99.64|101.01|99.71|100.91|99.61|33
1657478700000|2022-07-10 18:45:00|100.93|99.63|100.91|99.61|100.93|99.63|100.82|99.52|35
1657479000000|2022-07-10 18:50:00|100.9|99.6|100.92|99.62|100.92|99.62|100.83|99.53|27
1657479300000|2022-07-10 18:55:00|100.93|99.63|101.07|99.77|101.1|99.8|100.91|99.61|49
1657479600000|2022-07-10 19:00:00|101.06|99.76|100.73|99.43|101.06|99.76|100.72|99.42|58
1657479900000|2022-07-10 19:05:00|100.74|99.44|100.72|99.42|100.74|99.44|100.53|99.23|49
1657480200000|2022-07-10 19:10:00|100.7|99.4|100.83|99.53|100.85|99.55|100.7|99.4|62
1657480500000|2022-07-10 19:15:00|100.84|99.54|100.88|99.58|101.03|99.73|100.84|99.54|57
1657480800000|2022-07-10 19:20:00|100.89|99.59|100.88|99.58|100.91|99.61|100.76|99.46|49
1657481100000|2022-07-10 19:25:00|100.89|99.59|100.82|99.52|100.95|99.65|100.82|99.52|40
1657481400000|2022-07-10 19:30:00|100.83|99.53|100.83|99.53|100.91|99.61|100.81|99.51|35
1657481700000|2022-07-10 19:35:00|100.84|99.54|101.01|99.71|101.06|99.76|100.84|99.54|41
1657482000000|2022-07-10 19:40:00|101.02|99.72|101.11|99.81|101.15|99.85|101.01|99.71|38
1657482300000|2022-07-10 19:45:00|101.09|99.79|101.16|99.86|101.21|99.91|101.09|99.79|23
1657482600000|2022-07-10 19:50:00|101.17|99.87|101.35|100.05|101.36|100.06|101.17|99.87|37
1657482900000|2022-07-10 19:55:00|101.34|100.04|101.55|100.25|101.56|100.26|101.31|100.01|85
1657483200000|2022-07-10 20:00:00|101.52|100.22|101.34|100.04|101.52|100.22|101.3|100|62
1657483500000|2022-07-10 20:05:00|101.33|100.03|101.24|99.94|101.33|100.03|101.18|99.88|44
1657483800000|2022-07-10 20:10:00|101.23|99.93|101.21|99.91|101.26|99.96|101.2|99.9|17
1657484100000|2022-07-10 20:15:00|101.22|99.92|101.25|99.95|101.26|99.96|101.22|99.92|26
1657484400000|2022-07-10 20:20:00|101.24|99.94|101.58|100.28|101.6|100.3|101.21|99.91|89
1657484700000|2022-07-10 20:25:00|101.59|100.29|101.57|100.27|101.78|100.48|101.54|100.24|88
1657485000000|2022-07-10 20:30:00|101.58|100.28|101.45|100.15|101.62|100.32|101.38|100.08|47
1657485300000|2022-07-10 20:35:00|101.44|100.14|101.33|100.03|101.48|100.18|101.32|100.02|40
1657485600000|2022-07-10 20:40:00|101.34|100.04|101.42|100.12|101.44|100.14|101.32|100.02|38
1657485900000|2022-07-10 20:45:00|101.39|100.09|101.34|100.04|101.45|100.15|101.33|100.03|34
1657486200000|2022-07-10 20:50:00|101.33|100.03|101.48|100.18|101.49|100.19|101.33|100.03|46
1657486500000|2022-07-10 20:55:00|101.47|100.17|101.58|100.28|101.59|100.29|101.32|100.02|74
1657486800000|2022-07-10 21:00:00|101.59|100.29|101.91|100.61|101.93|100.63|101.51|100.21|107
1657487100000|2022-07-10 21:05:00|101.92|100.62|102.01|100.71|102.02|100.72|101.82|100.52|93
1657487400000|2022-07-10 21:10:00|102.02|100.72|101.82|100.52|102.03|100.73|101.79|100.49|71
1657487700000|2022-07-10 21:15:00|101.81|100.51|101.87|100.57|101.95|100.65|101.81|100.51|61
1657488000000|2022-07-10 21:20:00|101.88|100.58|101.86|100.56|101.91|100.61|101.81|100.51|43
1657488300000|2022-07-10 21:25:00|101.87|100.57|101.92|100.62|101.94|100.64|101.86|100.56|43
1657488600000|2022-07-10 21:30:00|101.94|100.64|101.88|100.58|101.97|100.67|101.86|100.56|35
1657488900000|2022-07-10 21:35:00|101.91|100.61|101.88|100.58|101.91|100.61|101.87|100.57|11
1657489200000|2022-07-10 21:40:00|101.89|100.59|101.89|100.59|101.9|100.6|101.87|100.57|46
1657489500000|2022-07-10 21:45:00|101.9|100.6|101.89|100.59|101.97|100.67|101.88|100.58|37
1657489800000|2022-07-10 21:50:00|101.88|100.58|101.78|100.48|101.89|100.59|101.78|100.48|35
1657490100000|2022-07-10 21:55:00|101.77|100.47|101.79|100.49|101.83|100.53|101.77|100.47|12
1657490400000|2022-07-10 22:00:00|101.8|100.5|101.13|99.83|101.8|100.5|101.11|99.81|136
1657490700000|2022-07-10 22:05:00|101.12|99.82|101.02|99.72|101.13|99.83|100.91|99.61|171
1657491000000|2022-07-10 22:10:00|101.01|99.71|100.85|99.55|101.02|99.72|100.85|99.55|85
1657491300000|2022-07-10 22:15:00|100.86|99.56|100.75|99.45|100.86|99.56|100.61|99.31|84
1657491600000|2022-07-10 22:20:00|100.74|99.44|100.86|99.56|100.91|99.61|100.73|99.43|63
1657491900000|2022-07-10 22:25:00|100.87|99.57|100.82|99.52|100.93|99.63|100.82|99.52|24
1657492200000|2022-07-10 22:30:00|100.84|99.54|100.94|99.64|100.97|99.67|100.82|99.52|85
1657492500000|2022-07-10 22:35:00|100.93|99.63|100.98|99.68|101.1|99.8|100.93|99.63|72
1657492800000|2022-07-10 22:40:00|100.97|99.67|101.14|99.84|101.16|99.86|100.97|99.67|72
1657493100000|2022-07-10 22:45:00|101.15|99.85|101.24|99.94|101.26|99.96|101.15|99.85|40
1657493400000|2022-07-10 22:50:00|101.23|99.93|101.29|99.99|101.32|100.02|101.23|99.93|32
1657493700000|2022-07-10 22:55:00|101.32|100.02|101.43|100.13|101.52|100.22|101.3|100|54
1657494000000|2022-07-10 23:00:00|101.39|100.09|101.08|99.78|101.39|100.09|101.01|99.71|105
1657494300000|2022-07-10 23:05:00|101.09|99.79|100.84|99.54|101.14|99.84|100.84|99.54|74
1657494600000|2022-07-10 23:10:00|100.85|99.55|100.85|99.55|100.95|99.65|100.82|99.52|44
1657494900000|2022-07-10 23:15:00|100.84|99.54|101.02|99.72|101.02|99.72|100.84|99.54|64
1657495200000|2022-07-10 23:20:00|101.03|99.73|101.16|99.86|101.2|99.9|101.03|99.73|39
1657495500000|2022-07-10 23:25:00|101.17|99.87|101.18|99.88|101.21|99.91|101.07|99.77|48
1657495800000|2022-07-10 23:30:00|101.19|99.89|101.05|99.75|101.21|99.91|101.03|99.73|86
1657496100000|2022-07-10 23:35:00|101.04|99.74|100.75|99.45|101.04|99.74|100.61|99.31|55
1657496400000|2022-07-10 23:40:00|100.74|99.44|100.95|99.65|100.96|99.66|100.73|99.43|50
1657496700000|2022-07-10 23:45:00|100.96|99.66|100.95|99.65|100.98|99.68|100.85|99.55|63
1657497000000|2022-07-10 23:50:00|100.94|99.64|100.95|99.65|100.96|99.66|100.88|99.58|51
1657497300000|2022-07-10 23:55:00|100.96|99.66|100.94|99.64|101|99.7|100.85|99.55|65
1657497600000|2022-07-11 00:00:00|100.95|99.65|100.88|99.58|101.09|99.79|100.66|99.36|219
1657497900000|2022-07-11 00:05:00|100.87|99.57|100.88|99.58|101.03|99.73|100.75|99.45|127
1657498200000|2022-07-11 00:10:00|100.87|99.57|100.88|99.58|101.06|99.76|100.87|99.57|139
1657498500000|2022-07-11 00:15:00|100.9|99.6|100.1|98.8|100.95|99.65|100.07|98.77|134
1657498800000|2022-07-11 00:20:00|100.13|98.83|100.34|99.04|100.36|99.06|100.12|98.82|135
1657499100000|2022-07-11 00:25:00|100.33|99.03|100.18|98.88|100.35|99.05|100.17|98.87|42
1657499400000|2022-07-11 00:30:00|100.17|98.87|100.17|98.87|100.24|98.94|100.16|98.86|62
1657499700000|2022-07-11 00:35:00|100.16|98.86|100.61|99.31|100.61|99.31|100.16|98.86|78
1657500000000|2022-07-11 00:40:00|100.6|99.3|100.58|99.28|100.97|99.67|100.54|99.24|116
1657500300000|2022-07-11 00:45:00|100.6|99.3|100.87|99.57|101|99.7|100.56|99.26|78
1657500600000|2022-07-11 00:50:00|100.88|99.58|101|99.7|101.06|99.76|100.86|99.56|98
1657500900000|2022-07-11 00:55:00|101.02|99.72|101.07|99.77|101.17|99.87|101.02|99.72|80
1657501200000|2022-07-11 01:00:00|101.1|99.8|100.98|99.68|101.1|99.8|100.9|99.6|74
1657501500000|2022-07-11 01:05:00|101|99.7|100.91|99.61|101.03|99.73|100.85|99.55|122
1657501800000|2022-07-11 01:10:00|100.95|99.65|100.91|99.61|100.97|99.67|100.84|99.54|90
1657502100000|2022-07-11 01:15:00|100.92|99.62|100.59|99.29|100.92|99.62|100.59|99.29|95
1657502400000|2022-07-11 01:20:00|100.6|99.3|99.74|98.44|100.64|99.34|99.61|98.31|227
1657502700000|2022-07-11 01:25:00|99.76|98.46|99.7|98.4|99.88|98.58|99.67|98.37|144
1657503000000|2022-07-11 01:30:00|99.67|98.37|99.65|98.35|99.68|98.38|99.48|98.18|87
1657503300000|2022-07-11 01:35:00|99.64|98.34|99.76|98.46|99.8|98.5|99.55|98.25|50
1657503600000|2022-07-11 01:40:00|99.79|98.49|99.89|98.59|99.97|98.67|99.76|98.46|84
1657503900000|2022-07-11 01:45:00|99.9|98.6|99.88|98.58|100.05|98.75|99.86|98.56|62
1657504200000|2022-07-11 01:50:00|99.87|98.57|99.78|98.48|99.87|98.57|99.67|98.37|95
1657504500000|2022-07-11 01:55:00|99.77|98.47|99.71|98.41|99.95|98.65|99.58|98.28|84
1657504800000|2022-07-11 02:00:00|99.7|98.4|99.51|98.21|99.76|98.46|99.51|98.21|72
1657505100000|2022-07-11 02:05:00|99.49|98.19|99.55|98.25|99.63|98.33|99.45|98.15|67
1657505400000|2022-07-11 02:10:00|99.52|98.22|99.35|98.05|99.6|98.3|99.26|97.96|149
1657505700000|2022-07-11 02:15:00|99.34|98.04|99.53|98.23|99.55|98.25|99.29|97.99|57
1657506000000|2022-07-11 02:20:00|99.5|98.2|99.54|98.24|99.58|98.28|99.47|98.17|28
1657506300000|2022-07-11 02:25:00|99.55|98.25|99.87|98.57|99.94|98.64|99.54|98.24|79
1657506600000|2022-07-11 02:30:00|99.9|98.6|99.86|98.56|99.99|98.69|99.85|98.55|63
1657506900000|2022-07-11 02:35:00|99.88|98.58|99.85|98.55|99.88|98.58|99.83|98.53|54
1657507200000|2022-07-11 02:40:00|99.87|98.57|99.94|98.64|99.99|98.69|99.85|98.55|54
1657507500000|2022-07-11 02:45:00|99.95|98.65|99.83|98.53|99.95|98.65|99.78|98.48|63
1657507800000|2022-07-11 02:50:00|99.84|98.54|99.6|98.3|99.95|98.65|99.57|98.27|66
1657508100000|2022-07-11 02:55:00|99.62|98.32|99.45|98.15|99.64|98.34|99.41|98.11|112
1657508400000|2022-07-11 03:00:00|99.44|98.14|99.05|97.75|99.47|98.17|99.04|97.74|112
1657508700000|2022-07-11 03:05:00|99.06|97.76|99.61|98.31|99.62|98.32|99.06|97.76|104
1657509000000|2022-07-11 03:10:00|99.57|98.27|99.86|98.56|99.97|98.67|99.56|98.26|116
1657509300000|2022-07-11 03:15:00|99.89|98.59|99.75|98.45|99.89|98.59|99.7|98.4|93
1657509600000|2022-07-11 03:20:00|99.74|98.44|99.86|98.56|99.9|98.6|99.72|98.42|95
1657509900000|2022-07-11 03:25:00|99.85|98.55|99.62|98.32|99.89|98.59|99.55|98.25|115
1657510200000|2022-07-11 03:30:00|99.63|98.33|99.81|98.51|99.84|98.54|99.58|98.28|95
1657510500000|2022-07-11 03:35:00|99.83|98.53|99.84|98.54|99.9|98.6|99.79|98.49|87
1657510800000|2022-07-11 03:40:00|99.83|98.53|99.8|98.5|99.89|98.59|99.77|98.47|73
1657511100000|2022-07-11 03:45:00|99.79|98.49|99.77|98.47|99.8|98.5|99.74|98.44|23
1657511400000|2022-07-11 03:50:00|99.78|98.48|99.68|98.38|99.8|98.5|99.64|98.34|43
1657511700000|2022-07-11 03:55:00|99.67|98.37|99.7|98.4|99.74|98.44|99.4|98.1|120
1657512000000|2022-07-11 04:00:00|99.69|98.39|99.63|98.33|99.76|98.46|99.5|98.2|70
1657512300000|2022-07-11 04:05:00|99.64|98.34|99.42|98.12|99.65|98.35|99.41|98.11|62
1657512600000|2022-07-11 04:10:00|99.43|98.13|99.49|98.19|99.5|98.2|99.28|97.98|78
1657512900000|2022-07-11 04:15:00|99.48|98.18|99.57|98.27|99.6|98.3|99.42|98.12|45
1657513200000|2022-07-11 04:20:00|99.58|98.28|99.26|97.96|99.63|98.33|99.26|97.96|87
1657513500000|2022-07-11 04:25:00|99.25|97.95|99.17|97.87|99.32|98.02|99.11|97.81|73
1657513800000|2022-07-11 04:30:00|99.22|97.92|99.17|97.87|99.38|98.08|99.16|97.86|69
1657514100000|2022-07-11 04:35:00|99.13|97.83|98.87|97.57|99.14|97.84|98.82|97.52|75
1657514400000|2022-07-11 04:40:00|98.86|97.56|99.05|97.75|99.1|97.8|98.64|97.34|96
1657514700000|2022-07-11 04:45:00|99.07|97.77|99.23|97.93|99.27|97.97|99.05|97.75|126
1657515000000|2022-07-11 04:50:00|99.22|97.92|99.35|98.05|99.36|98.06|99.22|97.92|38
1657515300000|2022-07-11 04:55:00|99.36|98.06|99.36|98.06|99.52|98.22|99.26|97.96|58
1657515600000|2022-07-11 05:00:00|99.35|98.05|99.25|97.95|99.36|98.06|99.25|97.95|46
1657515900000|2022-07-11 05:05:00|99.26|97.96|99.45|98.15|99.55|98.25|99.26|97.96|45
1657516200000|2022-07-11 05:10:00|99.46|98.16|99.18|97.88|99.54|98.24|99.12|97.82|90
1657516500000|2022-07-11 05:15:00|99.21|97.91|99.28|97.98|99.42|98.12|99.17|97.87|68
1657516800000|2022-07-11 05:20:00|99.27|97.97|99.46|98.16|99.52|98.22|99.27|97.97|86
1657517100000|2022-07-11 05:25:00|99.47|98.17|99.52|98.22|99.54|98.24|99.45|98.15|52
1657517400000|2022-07-11 05:30:00|99.53|98.23|99.45|98.15|99.56|98.26|99.44|98.14|41
1657517700000|2022-07-11 05:35:00|99.44|98.14|99.46|98.16|99.5|98.2|99.43|98.13|24
1657518000000|2022-07-11 05:40:00|99.45|98.15|99.53|98.23|99.61|98.31|99.45|98.15|37
1657518300000|2022-07-11 05:45:00|99.52|98.22|99.09|97.79|99.52|98.22|98.94|97.64|98
1657518600000|2022-07-11 05:50:00|99.08|97.78|98.75|97.45|99.08|97.78|98.63|97.33|85
1657518900000|2022-07-11 05:55:00|98.76|97.46|98.89|97.59|98.95|97.65|98.73|97.43|86
1657519200000|2022-07-11 06:00:00|98.88|97.58|98.98|97.68|99.12|97.82|98.83|97.53|104
1657519500000|2022-07-11 06:05:00|98.99|97.69|98.55|97.25|99.02|97.72|98.42|97.12|89
1657519800000|2022-07-11 06:10:00|98.53|97.23|98.33|97.03|98.53|97.23|98.27|96.97|194
1657520100000|2022-07-11 06:15:00|98.31|97.01|98.55|97.25|98.56|97.26|98.22|96.92|105
1657520400000|2022-07-11 06:20:00|98.53|97.23|98.52|97.22|98.54|97.24|98.4|97.1|82
1657520700000|2022-07-11 06:25:00|98.53|97.23|98.52|97.22|98.53|97.23|98.45|97.15|48
1657521000000|2022-07-11 06:30:00|98.51|97.21|98.53|97.23|98.53|97.23|98.46|97.16|54
1657521300000|2022-07-11 06:35:00|98.54|97.24|98.09|96.79|98.57|97.27|98.06|96.76|87
1657521600000|2022-07-11 06:40:00|98.1|96.8|98.23|96.93|98.27|96.97|98.06|96.76|69
1657521900000|2022-07-11 06:45:00|98.24|96.94|98.35|97.05|98.47|97.17|98.23|96.93|40
1657522200000|2022-07-11 06:50:00|98.34|97.04|98.22|96.92|98.35|97.05|98.13|96.83|51
1657522500000|2022-07-11 06:55:00|98.23|96.93|98.22|96.92|98.32|97.02|98.22|96.92|23
1657522800000|2022-07-11 07:00:00|98.17|96.87|98.53|97.23|98.53|97.23|98.04|96.74|78
1657523100000|2022-07-11 07:05:00|98.54|97.24|98.49|97.19|98.63|97.33|98.44|97.14|90
1657523400000|2022-07-11 07:10:00|98.48|97.18|98.55|97.25|98.64|97.34|98.47|97.17|65
1657523700000|2022-07-11 07:15:00|98.56|97.26|98.7|97.4|98.73|97.43|98.54|97.24|48
1657524000000|2022-07-11 07:20:00|98.68|97.38|98.55|97.25|98.76|97.46|98.53|97.23|51
1657524300000|2022-07-11 07:25:00|98.54|97.24|98.57|97.27|98.64|97.34|98.54|97.24|35
1657524600000|2022-07-11 07:30:00|98.56|97.26|98.72|97.42|98.72|97.42|98.47|97.17|48
1657524900000|2022-07-11 07:35:00|98.73|97.43|98.72|97.42|98.76|97.46|98.68|97.38|61
1657525200000|2022-07-11 07:40:00|98.73|97.43|98.85|97.55|98.86|97.56|98.68|97.38|47
1657525500000|2022-07-11 07:45:00|98.86|97.56|98.78|97.48|98.88|97.58|98.77|97.47|45
1657525800000|2022-07-11 07:50:00|98.8|97.5|98.75|97.45|98.85|97.55|98.73|97.43|54
1657526100000|2022-07-11 07:55:00|98.77|97.47|98.66|97.36|98.83|97.53|98.66|97.36|59
1657526400000|2022-07-11 08:00:00|98.65|97.35|98.43|97.13|98.65|97.35|98.38|97.08|77
1657526700000|2022-07-11 08:05:00|98.42|97.12|98.48|97.18|98.56|97.26|98.39|97.09|60
1657527000000|2022-07-11 08:10:00|98.47|97.17|98.75|97.45|98.81|97.51|98.47|97.17|58
1657527300000|2022-07-11 08:15:00|98.74|97.44|98.96|97.66|98.96|97.66|98.74|97.44|58
1657527600000|2022-07-11 08:20:00|98.95|97.65|98.68|97.38|98.95|97.65|98.67|97.37|52
1657527900000|2022-07-11 08:25:00|98.7|97.4|98.75|97.45|98.79|97.49|98.7|97.4|40
1657528200000|2022-07-11 08:30:00|98.76|97.46|98.87|97.57|98.95|97.65|98.75|97.45|56
1657528500000|2022-07-11 08:35:00|98.88|97.58|98.98|97.68|99.15|97.85|98.87|97.57|98
1657528800000|2022-07-11 08:40:00|99.01|97.71|98.92|97.62|99.02|97.72|98.89|97.59|34
1657529100000|2022-07-11 08:45:00|98.88|97.58|99|97.7|99.01|97.71|98.88|97.58|56
1657529400000|2022-07-11 08:50:00|99.01|97.71|99.15|97.85|99.17|97.87|98.96|97.66|63
1657529700000|2022-07-11 08:55:00|99.14|97.84|99.07|97.77|99.14|97.84|98.99|97.69|56
1657530000000|2022-07-11 09:00:00|99.08|97.78|99.22|97.92|99.23|97.93|98.96|97.66|108
1657530300000|2022-07-11 09:05:00|99.23|97.93|99.27|97.97|99.27|97.97|99.17|97.87|42
1657530600000|2022-07-11 09:10:00|99.28|97.98|99.33|98.03|99.35|98.05|99.24|97.94|41
1657530900000|2022-07-11 09:15:00|99.39|98.09|99.35|98.05|99.45|98.15|99.27|97.97|75
1657531200000|2022-07-11 09:20:00|99.34|98.04|99.37|98.07|99.38|98.08|99.32|98.02|18
1657531500000|2022-07-11 09:25:00|99.38|98.08|99.25|97.95|99.42|98.12|99.14|97.84|37
1657531800000|2022-07-11 09:30:00|99.24|97.94|99.15|97.85|99.27|97.97|99.01|97.71|51
1657532100000|2022-07-11 09:35:00|99.17|97.87|99.17|97.87|99.26|97.96|99.15|97.85|41
1657532400000|2022-07-11 09:40:00|99.16|97.86|99.14|97.84|99.21|97.91|99.09|97.79|36
1657532700000|2022-07-11 09:45:00|99.17|97.87|99.07|97.77|99.26|97.96|99.07|97.77|63
1657533000000|2022-07-11 09:50:00|99.08|97.78|99.06|97.76|99.15|97.85|98.98|97.68|57
1657533300000|2022-07-11 09:55:00|99.05|97.75|99.17|97.87|99.21|97.91|99.05|97.75|34
1657533600000|2022-07-11 10:00:00|99.16|97.86|99.23|97.93|99.25|97.95|99.08|97.78|35
1657533900000|2022-07-11 10:05:00|99.25|97.95|99.16|97.86|99.28|97.98|99.16|97.86|47
1657534200000|2022-07-11 10:10:00|99.15|97.85|99.25|97.95|99.26|97.96|99.03|97.73|36
1657534500000|2022-07-11 10:15:00|99.24|97.94|99.25|97.95|99.27|97.97|99.24|97.94|10
1657534800000|2022-07-11 10:20:00|99.26|97.96|99.28|97.98|99.29|97.99|99.18|97.88|49
1657535100000|2022-07-11 10:25:00|99.27|97.97|99.25|97.95|99.29|97.99|99.22|97.92|33
1657535400000|2022-07-11 10:30:00|99.26|97.96|99.25|97.95|99.32|98.02|99.24|97.94|28
1657535700000|2022-07-11 10:35:00|99.26|97.96|99.17|97.87|99.32|98.02|99.16|97.86|54
1657536000000|2022-07-11 10:40:00|99.18|97.88|99.24|97.94|99.24|97.94|99.17|97.87|17
1657536300000|2022-07-11 10:45:00|99.21|97.91|99.44|98.14|99.5|98.2|99.21|97.91|21
1657536600000|2022-07-11 10:50:00|99.38|98.08|99.15|97.85|99.44|98.14|99.15|97.85|58
1657536900000|2022-07-11 10:55:00|99.16|97.86|99.11|97.81|99.22|97.92|99|97.7|49
1657537200000|2022-07-11 11:00:00|99.1|97.8|99.17|97.87|99.2|97.9|99.08|97.78|58
1657537500000|2022-07-11 11:05:00|99.15|97.85|99.13|97.83|99.23|97.93|99.13|97.83|21
1657537800000|2022-07-11 11:10:00|99.15|97.85|99.29|97.99|99.34|98.04|99.14|97.84|40
1657538100000|2022-07-11 11:15:00|99.3|98|99.34|98.04|99.42|98.12|99.3|98|35
1657538400000|2022-07-11 11:20:00|99.33|98.03|99.22|97.92|99.36|98.06|99.22|97.92|36
1657538700000|2022-07-11 11:25:00|99.21|97.91|99.17|97.87|99.26|97.96|99.16|97.86|23
1657539000000|2022-07-11 11:30:00|99.18|97.88|99.23|97.93|99.32|98.02|99.14|97.84|50
1657539300000|2022-07-11 11:35:00|99.21|97.91|98.96|97.66|99.21|97.91|98.96|97.66|82
1657539600000|2022-07-11 11:40:00|98.97|97.67|99.1|97.8|99.14|97.84|98.86|97.56|112
1657539900000|2022-07-11 11:45:00|99.11|97.81|99.05|97.75|99.17|97.87|99.05|97.75|40
1657540200000|2022-07-11 11:50:00|99.02|97.72|98.93|97.63|99.07|97.77|98.89|97.59|77
1657540500000|2022-07-11 11:55:00|98.92|97.62|98.95|97.65|98.98|97.68|98.89|97.59|73
1657540800000|2022-07-11 12:00:00|98.94|97.64|98.68|97.38|98.96|97.66|98.68|97.38|62
1657541100000|2022-07-11 12:05:00|98.67|97.37|98.9|97.6|99.02|97.72|98.62|97.32|104
1657541400000|2022-07-11 12:10:00|98.89|97.59|98.82|97.52|98.95|97.65|98.8|97.5|60
1657541700000|2022-07-11 12:15:00|98.81|97.51|98.79|97.49|98.85|97.55|98.79|97.49|45
1657542000000|2022-07-11 12:20:00|98.78|97.48|99.14|97.84|99.17|97.87|98.76|97.46|75
1657542300000|2022-07-11 12:25:00|99.13|97.83|99.01|97.71|99.15|97.85|98.95|97.65|52
1657542600000|2022-07-11 12:30:00|99.02|97.72|99.04|97.74|99.18|97.88|99.02|97.72|72
1657542900000|2022-07-11 12:35:00|99.05|97.75|99.16|97.86|99.23|97.93|99.05|97.75|55
1657543200000|2022-07-11 12:40:00|99.15|97.85|99.19|97.89|99.2|97.9|99.12|97.82|57
1657543500000|2022-07-11 12:45:00|99.18|97.88|99.12|97.82|99.23|97.93|99.02|97.72|69
1657543800000|2022-07-11 12:50:00|99.13|97.83|99.26|97.96|99.32|98.02|99.13|97.83|54
1657544100000|2022-07-11 12:55:00|99.25|97.95|99.52|98.22|99.58|98.28|99.25|97.95|88
1657544400000|2022-07-11 13:00:00|99.53|98.23|99.41|98.11|99.64|98.34|99.37|98.07|127
1657544700000|2022-07-11 13:05:00|99.39|98.09|99.31|98.01|99.42|98.12|99.29|97.99|62
1657545000000|2022-07-11 13:10:00|99.3|98|99.22|97.92|99.32|98.02|99.22|97.92|21
1657545300000|2022-07-11 13:15:00|99.16|97.86|99.21|97.91|99.23|97.93|99.12|97.82|43
1657545600000|2022-07-11 13:20:00|99.18|97.88|99.25|97.95|99.32|98.02|99.17|97.87|51
1657545900000|2022-07-11 13:25:00|99.24|97.94|99.04|97.74|99.25|97.95|99.04|97.74|80
1657546200000|2022-07-11 13:30:00|99.05|97.75|99.24|97.94|99.78|98.48|98.92|97.62|305
1657546500000|2022-07-11 13:35:00|99.23|97.93|98.88|97.58|99.23|97.93|98.64|97.34|328
1657546800000|2022-07-11 13:40:00|98.87|97.57|98.74|97.44|98.87|97.57|98.53|97.23|153
1657547100000|2022-07-11 13:45:00|98.73|97.43|98.09|96.79|98.73|97.43|97.85|96.55|197
1657547400000|2022-07-11 13:50:00|98.1|96.8|97.96|96.66|98.24|96.94|97.67|96.37|286
1657547700000|2022-07-11 13:55:00|97.95|96.65|97.95|96.65|98.12|96.82|97.91|96.61|212
1657548000000|2022-07-11 14:00:00|97.96|96.66|97.74|96.44|97.96|96.66|97.49|96.19|202
1657548300000|2022-07-11 14:05:00|97.73|96.43|98.03|96.73|98.05|96.75|97.65|96.35|204
1657548600000|2022-07-11 14:10:00|98.04|96.74|98.07|96.77|98.3|97|98.02|96.72|170
1657548900000|2022-07-11 14:15:00|98.06|96.76|98.04|96.74|98.24|96.94|98.01|96.71|129
1657549200000|2022-07-11 14:20:00|98.03|96.73|97.76|96.46|98.09|96.79|97.74|96.44|165
1657549500000|2022-07-11 14:25:00|97.75|96.45|97.73|96.43|97.88|96.58|97.66|96.36|125
1657549800000|2022-07-11 14:30:00|97.75|96.45|97.88|96.58|97.92|96.62|97.72|96.42|107
1657550100000|2022-07-11 14:35:00|97.89|96.59|97.96|96.66|98.06|96.76|97.81|96.51|97
1657550400000|2022-07-11 14:40:00|97.95|96.65|98.08|96.78|98.12|96.82|97.94|96.64|95
1657550700000|2022-07-11 14:45:00|98.09|96.79|98.13|96.83|98.16|96.86|97.97|96.67|87
1657551000000|2022-07-11 14:50:00|98.12|96.82|98.05|96.75|98.18|96.88|98.03|96.73|96
1657551300000|2022-07-11 14:55:00|98.08|96.78|97.76|96.46|98.08|96.78|97.76|96.46|95
1657551600000|2022-07-11 15:00:00|97.81|96.51|97.65|96.35|97.81|96.51|97.63|96.33|75
1657551900000|2022-07-11 15:05:00|97.66|96.36|97.73|96.43|97.77|96.47|97.65|96.35|61
1657552200000|2022-07-11 15:10:00|97.72|96.42|97.73|96.43|97.83|96.53|97.71|96.41|67
1657552500000|2022-07-11 15:15:00|97.72|96.42|97.8|96.5|97.87|96.57|97.69|96.39|99
1657552800000|2022-07-11 15:20:00|97.81|96.51|97.57|96.27|97.84|96.54|97.55|96.25|91
1657553100000|2022-07-11 15:25:00|97.58|96.28|97.77|96.47|97.83|96.53|97.56|96.26|115
1657553400000|2022-07-11 15:30:00|97.78|96.48|97.82|96.52|97.85|96.55|97.74|96.44|79
1657553700000|2022-07-11 15:35:00|97.83|96.53|98.04|96.74|98.11|96.81|97.83|96.53|93
1657554000000|2022-07-11 15:40:00|98.03|96.73|97.96|96.66|98.1|96.8|97.93|96.63|68
1657554300000|2022-07-11 15:45:00|97.98|96.68|97.96|96.66|98.02|96.72|97.89|96.59|50
1657554600000|2022-07-11 15:50:00|97.95|96.65|98.15|96.85|98.17|96.87|97.86|96.56|61
1657554900000|2022-07-11 15:55:00|98.14|96.84|98.11|96.81|98.21|96.91|98.07|96.77|72
1657555200000|2022-07-11 16:00:00|98.13|96.83|97.95|96.65|98.13|96.83|97.83|96.53|83
1657555500000|2022-07-11 16:05:00|97.94|96.64|98.02|96.72|98.03|96.73|97.94|96.64|38
1657555800000|2022-07-11 16:10:00|98.04|96.74|98.15|96.85|98.25|96.95|98.03|96.73|85
1657556100000|2022-07-11 16:15:00|98.16|96.86|98.06|96.76|98.18|96.88|97.95|96.65|64
1657556400000|2022-07-11 16:20:00|98.05|96.75|98.15|96.85|98.22|96.92|97.97|96.67|82
1657556700000|2022-07-11 16:25:00|98.14|96.84|98.13|96.83|98.18|96.88|98.01|96.71|65
1657557000000|2022-07-11 16:30:00|98.14|96.84|98.24|96.94|98.24|96.94|98.09|96.79|52
1657557300000|2022-07-11 16:35:00|98.23|96.93|98.35|97.05|98.39|97.09|98.23|96.93|73
1657557600000|2022-07-11 16:40:00|98.36|97.06|98.06|96.76|98.36|97.06|97.95|96.65|65
1657557900000|2022-07-11 16:45:00|98.08|96.78|98.02|96.72|98.09|96.79|97.96|96.66|69
1657558200000|2022-07-11 16:50:00|98.01|96.71|98.02|96.72|98.07|96.77|97.92|96.62|51
1657558500000|2022-07-11 16:55:00|98.01|96.71|97.85|96.55|98.06|96.76|97.84|96.54|51
1657558800000|2022-07-11 17:00:00|97.86|96.56|97.9|96.6|97.98|96.68|97.77|96.47|91
1657559100000|2022-07-11 17:05:00|97.92|96.62|98.11|96.81|98.11|96.81|97.87|96.57|68
1657559400000|2022-07-11 17:10:00|98.13|96.83|98.59|97.29|98.6|97.3|98.12|96.82|120
1657559700000|2022-07-11 17:15:00|98.6|97.3|98.6|97.3|98.63|97.33|98.51|97.21|64
1657560000000|2022-07-11 17:20:00|98.61|97.31|98.67|97.37|98.8|97.5|98.61|97.31|41
1657560300000|2022-07-11 17:25:00|98.69|97.39|98.84|97.54|98.96|97.66|98.68|97.38|65
1657560600000|2022-07-11 17:30:00|98.83|97.53|98.83|97.53|98.92|97.62|98.83|97.53|26
1657560900000|2022-07-11 17:35:00|98.82|97.52|98.86|97.56|98.93|97.63|98.81|97.51|30
1657561200000|2022-07-11 17:40:00|98.85|97.55|98.88|97.58|99|97.7|98.82|97.52|47
1657561500000|2022-07-11 17:45:00|98.9|97.6|98.89|97.59|98.95|97.65|98.87|97.57|52
1657561800000|2022-07-11 17:50:00|98.88|97.58|98.86|97.56|98.89|97.59|98.77|97.47|60
1657562100000|2022-07-11 17:55:00|98.85|97.55|98.89|97.59|98.94|97.64|98.82|97.52|67
1657562400000|2022-07-11 18:00:00|98.9|97.6|98.64|97.34|98.93|97.63|98.6|97.3|75
1657562700000|2022-07-11 18:05:00|98.65|97.35|98.65|97.35|98.83|97.53|98.64|97.34|87
1657563000000|2022-07-11 18:10:00|98.64|97.34|98.62|97.32|98.66|97.36|98.57|97.27|53
1657563300000|2022-07-11 18:15:00|98.61|97.31|98.43|97.13|98.65|97.35|98.42|97.12|80
1657563600000|2022-07-11 18:20:00|98.45|97.15|98.39|97.09|98.49|97.19|98.37|97.07|27
1657563900000|2022-07-11 18:25:00|98.38|97.08|98.42|97.12|98.51|97.21|98.37|97.07|43
1657564200000|2022-07-11 18:30:00|98.43|97.13|98.5|97.2|98.5|97.2|98.43|97.13|20
1657564500000|2022-07-11 18:35:00|98.49|97.19|98.51|97.21|98.51|97.21|98.42|97.12|60
1657564800000|2022-07-11 18:40:00|98.54|97.24|98.75|97.45|98.85|97.55|98.53|97.23|125
1657565100000|2022-07-11 18:45:00|98.74|97.44|98.54|97.24|98.79|97.49|98.54|97.24|81
1657565400000|2022-07-11 18:50:00|98.5|97.2|98.29|96.99|98.5|97.2|98.18|96.88|122
1657565700000|2022-07-11 18:55:00|98.3|97|98.18|96.88|98.4|97.1|98.16|96.86|78
1657566000000|2022-07-11 19:00:00|98.19|96.89|98.02|96.72|98.27|96.97|97.99|96.69|87
1657566300000|2022-07-11 19:05:00|97.99|96.69|97.92|96.62|98.07|96.77|97.92|96.62|65
1657566600000|2022-07-11 19:10:00|97.91|96.61|97.79|96.49|98|96.7|97.79|96.49|75
1657566900000|2022-07-11 19:15:00|97.82|96.52|97.63|96.33|97.88|96.58|97.6|96.3|102
1657567200000|2022-07-11 19:20:00|97.62|96.32|97.83|96.53|97.86|96.56|97.54|96.24|125
1657567500000|2022-07-11 19:25:00|97.82|96.52|97.99|96.69|98.01|96.71|97.78|96.48|80
1657567800000|2022-07-11 19:30:00|98|96.7|97.94|96.64|98.01|96.71|97.93|96.63|31
1657568100000|2022-07-11 19:35:00|97.95|96.65|97.99|96.69|98.01|96.71|97.82|96.52|88
1657568400000|2022-07-11 19:40:00|97.98|96.68|98.01|96.71|98.14|96.84|97.98|96.68|76
1657568700000|2022-07-11 19:45:00|98|96.7|97.92|96.62|98.06|96.76|97.84|96.54|117
1657569000000|2022-07-11 19:50:00|97.91|96.61|97.8|96.5|97.91|96.61|97.77|96.47|78
1657569300000|2022-07-11 19:55:00|97.81|96.51|97.97|96.67|97.97|96.67|97.8|96.5|56
1657569600000|2022-07-11 20:00:00|97.98|96.68|98.02|96.72|98.1|96.8|97.93|96.63|55
1657569900000|2022-07-11 20:05:00|98.01|96.71|98.04|96.74|98.19|96.89|98.01|96.71|37
1657570200000|2022-07-11 20:10:00|98.03|96.73|98.08|96.78|98.09|96.79|97.94|96.64|38
1657570500000|2022-07-11 20:15:00|98.09|96.79|97.56|96.26|98.09|96.79|97.56|96.26|77
1657570800000|2022-07-11 20:20:00|97.57|96.27|97.57|96.27|97.71|96.41|97.5|96.2|85
1657571100000|2022-07-11 20:25:00|97.56|96.26|97.79|96.49|97.8|96.5|97.54|96.24|65
1657571400000|2022-07-11 20:30:00|97.8|96.5|97.54|96.24|97.82|96.52|97.54|96.24|68
1657571700000|2022-07-11 20:35:00|97.56|96.26|97.63|96.33|97.65|96.35|97.55|96.25|50
1657572000000|2022-07-11 20:40:00|97.64|96.34|97.73|96.43|97.82|96.52|97.61|96.31|62
1657572300000|2022-07-11 20:45:00|97.72|96.42|97.54|96.24|97.73|96.43|97.54|96.24|80
1657572600000|2022-07-11 20:50:00|97.55|96.25|97.58|96.28|97.63|96.33|97.53|96.23|47
1657572900000|2022-07-11 20:55:00|97.57|96.27|97.61|96.31|97.61|96.31|97.42|96.12|72
1657573200000|2022-07-11 21:00:00|97.63|96.33|97.38|96.08|97.65|96.35|97.37|96.07|54
1657573500000|2022-07-11 21:05:00|97.36|96.06|97.45|96.15|97.48|96.18|97.36|96.06|28
1657573800000|2022-07-11 21:10:00|97.5|96.2|97.51|96.21|97.53|96.23|97.43|96.13|32
1657574100000|2022-07-11 21:15:00|97.52|96.22|97.5|96.2|97.54|96.24|97.5|96.2|21
1657574400000|2022-07-11 21:20:00|97.46|96.16|97.12|95.82|97.46|96.16|97.05|95.75|89
1657574700000|2022-07-11 21:25:00|97.11|95.81|97.1|95.8|97.14|95.84|97.09|95.79|41
1657575000000|2022-07-11 21:30:00|97.09|95.79|97.14|95.84|97.15|95.85|97.08|95.78|44
1657575300000|2022-07-11 21:35:00|97.12|95.82|97.15|95.85|97.16|95.86|97.12|95.82|24
1657575600000|2022-07-11 21:40:00|97.13|95.83|97.01|95.71|97.15|95.85|96.95|95.65|60
1657575900000|2022-07-11 21:45:00|97|95.7|95.81|94.51|97.03|95.73|95.81|94.51|128
1657576200000|2022-07-11 21:50:00|95.79|94.49|96.22|94.92|96.26|94.96|95.79|94.49|134
1657576500000|2022-07-11 21:55:00|96.21|94.91|96.33|95.03|96.36|95.06|96.16|94.86|58
1657576800000|2022-07-11 22:00:00|96.26|94.96|95.74|94.44|96.26|94.96|95.69|94.39|167
1657577100000|2022-07-11 22:05:00|95.76|94.46|95.89|94.59|95.89|94.59|95.72|94.42|90
1657577400000|2022-07-11 22:10:00|95.9|94.6|95.83|94.53|95.9|94.6|95.72|94.42|62
1657577700000|2022-07-11 22:15:00|95.82|94.52|95.65|94.35|95.94|94.64|95.63|94.33|66
1657578000000|2022-07-11 22:20:00|95.66|94.36|95.56|94.26|95.8|94.5|95.51|94.21|103
1657578300000|2022-07-11 22:25:00|95.53|94.23|95.35|94.05|95.53|94.23|94.85|93.55|196
1657578600000|2022-07-11 22:30:00|95.34|94.04|95.27|93.97|95.37|94.07|95.18|93.88|121
1657578900000|2022-07-11 22:35:00|95.24|93.94|95.18|93.88|95.27|93.97|95.07|93.77|78
1657579200000|2022-07-11 22:40:00|95.14|93.84|95.12|93.82|95.19|93.89|95.05|93.75|105
1657579500000|2022-07-11 22:45:00|95.11|93.81|94.75|93.45|95.12|93.82|94.69|93.39|110
1657579800000|2022-07-11 22:50:00|94.74|93.44|94.5|93.2|94.81|93.51|94.48|93.18|104
1657580100000|2022-07-11 22:55:00|94.51|93.21|94.7|93.4|94.9|93.6|94.5|93.2|105
1657580400000|2022-07-11 23:00:00|94.73|93.43|94.05|92.75|94.73|93.43|94.05|92.75|133
1657580700000|2022-07-11 23:05:00|94.03|92.73|94.25|92.95|94.3|93|94|92.7|165
1657581000000|2022-07-11 23:10:00|94.26|92.96|94.5|93.2|94.6|93.3|94.26|92.96|139
1657581300000|2022-07-11 23:15:00|94.52|93.22|94.36|93.06|94.57|93.27|94.34|93.04|119
1657581600000|2022-07-11 23:20:00|94.35|93.05|94.35|93.05|94.47|93.17|94.33|93.03|77
1657581900000|2022-07-11 23:25:00|94.33|93.03|94.49|93.19|94.49|93.19|94.13|92.83|108
1657582200000|2022-07-11 23:30:00|94.5|93.2|94.55|93.25|94.58|93.28|94.3|93|127
1657582500000|2022-07-11 23:35:00|94.57|93.27|94.8|93.5|94.94|93.64|94.5|93.2|138
1657582800000|2022-07-11 23:40:00|94.76|93.46|94.78|93.48|94.84|93.54|94.65|93.35|108
1657583100000|2022-07-11 23:45:00|94.77|93.47|94.91|93.61|94.99|93.69|94.69|93.39|129
1657583400000|2022-07-11 23:50:00|94.9|93.6|94.79|93.49|94.9|93.6|94.61|93.31|95
1657583700000|2022-07-11 23:55:00|94.77|93.47|94.57|93.27|94.77|93.47|94.51|93.21|69
1657584000000|2022-07-12 00:00:00|94.55|93.25|94.32|93.02|94.56|93.26|93.88|92.58|223
1657584300000|2022-07-12 00:05:00|94.33|93.03|94.35|93.05|94.48|93.18|94.12|92.82|149
1657584600000|2022-07-12 00:10:00|94.36|93.06|94.53|93.23|94.54|93.24|94.35|93.05|106
1657584900000|2022-07-12 00:15:00|94.52|93.22|94.58|93.28|94.94|93.64|94.43|93.13|169
1657585200000|2022-07-12 00:20:00|94.59|93.29|94.66|93.36|94.74|93.44|94.5|93.2|102
1657585500000|2022-07-12 00:25:00|94.67|93.37|94.62|93.32|94.73|93.43|94.4|93.1|203
1657585800000|2022-07-12 00:30:00|94.6|93.3|94.94|93.64|94.99|93.69|94.34|93.04|170
1657586100000|2022-07-12 00:35:00|94.93|93.63|95.2|93.9|95.24|93.94|94.93|93.63|117
1657586400000|2022-07-12 00:40:00|95.21|93.91|95.09|93.79|95.22|93.92|95.06|93.76|113
1657586700000|2022-07-12 00:45:00|95.08|93.78|95.01|93.71|95.36|94.06|94.95|93.65|166
1657587000000|2022-07-12 00:50:00|94.98|93.68|94.75|93.45|95.01|93.71|94.72|93.42|129
1657587300000|2022-07-12 00:55:00|94.73|93.43|94.62|93.32|94.84|93.54|94.52|93.22|132
1657587600000|2022-07-12 01:00:00|94.6|93.3|94.92|93.62|94.94|93.64|94.58|93.28|150
1657587900000|2022-07-12 01:05:00|94.91|93.61|95.04|93.74|95.04|93.74|94.86|93.56|86
1657588200000|2022-07-12 01:10:00|95.03|93.73|94.98|93.68|95.05|93.75|94.84|93.54|62
1657588500000|2022-07-12 01:15:00|94.99|93.69|94.99|93.69|95.04|93.74|94.9|93.6|65
1657588800000|2022-07-12 01:20:00|94.98|93.68|94.91|93.61|94.99|93.69|94.89|93.59|40
1657589100000|2022-07-12 01:25:00|94.9|93.6|94.98|93.68|94.98|93.68|94.89|93.59|41
1657589400000|2022-07-12 01:30:00|95|93.7|95.23|93.93|95.26|93.96|95|93.7|100
1657589700000|2022-07-12 01:35:00|95.24|93.94|95.22|93.92|95.3|94|95.19|93.89|68
1657590000000|2022-07-12 01:40:00|95.23|93.93|95.22|93.92|95.3|94|95.17|93.87|46
1657590300000|2022-07-12 01:45:00|95.21|93.91|94.97|93.67|95.23|93.93|94.85|93.55|104
1657590600000|2022-07-12 01:50:00|94.98|93.68|95.02|93.72|95.11|93.81|94.96|93.66|84
1657590900000|2022-07-12 01:55:00|95|93.7|94.98|93.68|95.04|93.74|94.91|93.61|58
1657591200000|2022-07-12 02:00:00|94.99|93.69|95|93.7|95.02|93.72|94.89|93.59|87
1657591500000|2022-07-12 02:05:00|94.99|93.69|94.92|93.62|95.03|93.73|94.9|93.6|51
1657591800000|2022-07-12 02:10:00|94.91|93.61|94.84|93.54|94.94|93.64|94.83|93.53|35
1657592100000|2022-07-12 02:15:00|94.83|93.53|94.83|93.53|94.86|93.56|94.81|93.51|32
1657592400000|2022-07-12 02:20:00|94.82|93.52|95.04|93.74|95.08|93.78|94.81|93.51|34
1657592700000|2022-07-12 02:25:00|95.03|93.73|95.04|93.74|95.11|93.81|94.98|93.68|55
1657593000000|2022-07-12 02:30:00|95.03|93.73|95.03|93.73|95.04|93.74|94.92|93.62|67
1657593300000|2022-07-12 02:35:00|95.02|93.72|95.3|94|95.31|94.01|95.02|93.72|62
1657593600000|2022-07-12 02:40:00|95.31|94.01|95.12|93.82|95.32|94.02|95|93.7|102
1657593900000|2022-07-12 02:45:00|95.11|93.81|95.11|93.81|95.13|93.83|95.09|93.79|32
1657594200000|2022-07-12 02:50:00|95.09|93.79|95.32|94.02|95.41|94.11|95.09|93.79|88
1657594500000|2022-07-12 02:55:00|95.31|94.01|95.31|94.01|95.35|94.05|95.29|93.99|48
1657594800000|2022-07-12 03:00:00|95.29|93.99|95.17|93.87|95.31|94.01|95.16|93.86|65
1657595100000|2022-07-12 03:05:00|95.16|93.86|94.83|93.53|95.16|93.86|94.8|93.5|141
1657595400000|2022-07-12 03:10:00|94.82|93.52|94.74|93.44|94.9|93.6|94.71|93.41|81
1657595700000|2022-07-12 03:15:00|94.71|93.41|94.7|93.4|94.77|93.47|94.7|93.4|70
1657596000000|2022-07-12 03:20:00|94.67|93.37|94.64|93.34|94.74|93.44|94.58|93.28|58
1657596300000|2022-07-12 03:25:00|94.65|93.35|94.57|93.27|94.7|93.4|94.57|93.27|56
1657596600000|2022-07-12 03:30:00|94.53|93.23|94.47|93.17|94.61|93.31|94.42|93.12|80
1657596900000|2022-07-12 03:35:00|94.46|93.16|94.43|93.13|94.5|93.2|94.39|93.09|91
1657597200000|2022-07-12 03:40:00|94.45|93.15|94.73|93.43|94.74|93.44|94.44|93.14|78
1657597500000|2022-07-12 03:45:00|94.72|93.42|94.75|93.45|94.77|93.47|94.7|93.4|22
1657597800000|2022-07-12 03:50:00|94.74|93.44|94.76|93.46|94.82|93.52|94.73|93.43|24
1657598100000|2022-07-12 03:55:00|94.75|93.45|94.87|93.57|94.92|93.62|94.72|93.42|43
1657598400000|2022-07-12 04:00:00|94.85|93.55|94.85|93.55|94.89|93.59|94.72|93.42|70
1657598700000|2022-07-12 04:05:00|94.84|93.54|94.86|93.56|94.88|93.58|94.81|93.51|53
1657599000000|2022-07-12 04:10:00|94.85|93.55|94.96|93.66|95.02|93.72|94.84|93.54|60
1657599300000|2022-07-12 04:15:00|94.95|93.65|94.93|93.63|95.04|93.74|94.91|93.61|54
1657599600000|2022-07-12 04:20:00|94.91|93.61|95.13|93.83|95.13|93.83|94.91|93.61|43
1657599900000|2022-07-12 04:25:00|95.12|93.82|95.15|93.85|95.18|93.88|95.08|93.78|59
1657600200000|2022-07-12 04:30:00|95.14|93.84|94.89|93.59|95.18|93.88|94.85|93.55|70
1657600500000|2022-07-12 04:35:00|94.88|93.58|94.87|93.57|94.95|93.65|94.82|93.52|82
1657600800000|2022-07-12 04:40:00|94.85|93.55|95.22|93.92|95.23|93.93|94.85|93.55|69
1657601100000|2022-07-12 04:45:00|95.25|93.95|95.32|94.02|95.33|94.03|95.21|93.91|50
1657601400000|2022-07-12 04:50:00|95.31|94.01|95.32|94.02|95.35|94.05|95.3|94|25
1657601700000|2022-07-12 04:55:00|95.31|94.01|95.33|94.03|95.37|94.07|95.3|94|25
1657602000000|2022-07-12 05:00:00|95.34|94.04|95.31|94.01|95.37|94.07|95.29|93.99|24
1657602300000|2022-07-12 05:05:00|95.3|94|95.37|94.07|95.37|94.07|95.2|93.9|32
1657602600000|2022-07-12 05:10:00|95.36|94.06|95.5|94.2|95.53|94.23|95.36|94.06|35
1657602900000|2022-07-12 05:15:00|95.49|94.19|95.38|94.08|95.49|94.19|95.37|94.07|20
1657603200000|2022-07-12 05:20:00|95.37|94.07|95.35|94.05|95.37|94.07|95.25|93.95|43
1657603500000|2022-07-12 05:25:00|95.32|94.02|95.52|94.22|95.52|94.22|95.3|94|41
1657603800000|2022-07-12 05:30:00|95.51|94.21|95.44|94.14|95.52|94.22|95.43|94.13|41
1657604100000|2022-07-12 05:35:00|95.43|94.13|95.43|94.13|95.47|94.17|95.37|94.07|64
1657604400000|2022-07-12 05:40:00|95.44|94.14|95.42|94.12|95.44|94.14|95.38|94.08|39
1657604700000|2022-07-12 05:45:00|95.43|94.13|95.38|94.08|95.43|94.13|95.37|94.07|44
1657605000000|2022-07-12 05:50:00|95.36|94.06|95.3|94|95.53|94.23|95.18|93.88|122
1657605300000|2022-07-12 05:55:00|95.32|94.02|95.2|93.9|95.41|94.11|95.17|93.87|100
1657605600000|2022-07-12 06:00:00|95.18|93.88|95.1|93.8|95.18|93.88|94.98|93.68|89
1657605900000|2022-07-12 06:05:00|95.08|93.78|94.9|93.6|95.16|93.86|94.88|93.58|116
1657606200000|2022-07-12 06:10:00|94.89|93.59|94.98|93.68|94.98|93.68|94.88|93.58|55
1657606500000|2022-07-12 06:15:00|95|93.7|95.1|93.8|95.18|93.88|94.97|93.67|65
1657606800000|2022-07-12 06:20:00|95.08|93.78|95.06|93.76|95.2|93.9|95.05|93.75|76
1657607100000|2022-07-12 06:25:00|95.05|93.75|94.96|93.66|95.11|93.81|94.95|93.65|55
1657607400000|2022-07-12 06:30:00|94.97|93.67|94.96|93.66|95.08|93.78|94.93|93.63|82
1657607700000|2022-07-12 06:35:00|94.98|93.68|94.59|93.29|95.03|93.73|94.59|93.29|80
1657608000000|2022-07-12 06:40:00|94.6|93.3|94.81|93.51|94.86|93.56|94.56|93.26|72
1657608300000|2022-07-12 06:45:00|94.78|93.48|94.53|93.23|94.83|93.53|94.51|93.21|82
1657608600000|2022-07-12 06:50:00|94.51|93.21|94.48|93.18|94.57|93.27|94.45|93.15|81
1657608900000|2022-07-12 06:55:00|94.49|93.19|94.63|93.33|94.7|93.4|94.47|93.17|76
1657609200000|2022-07-12 07:00:00|94.62|93.32|94.25|92.95|94.65|93.35|94.14|92.84|123
1657609500000|2022-07-12 07:05:00|94.23|92.93|94.21|92.91|94.35|93.05|94.19|92.89|150
1657609800000|2022-07-12 07:10:00|94.19|92.89|94.01|92.71|94.32|93.02|93.88|92.58|240
1657610100000|2022-07-12 07:15:00|94|92.7|94.04|92.74|94.16|92.86|93.84|92.54|210
1657610400000|2022-07-12 07:20:00|94.05|92.75|93.93|92.63|94.14|92.84|93.83|92.53|134
1657610700000|2022-07-12 07:25:00|93.92|92.62|93.74|92.44|93.94|92.64|93.73|92.43|93
1657611000000|2022-07-12 07:30:00|93.73|92.43|93.53|92.23|93.73|92.43|93.51|92.21|45
1657611300000|2022-07-12 07:35:00|93.52|92.22|93.58|92.28|93.59|92.29|93.5|92.2|44
1657611600000|2022-07-12 07:40:00|93.56|92.26|93.69|92.39|93.69|92.39|93.56|92.26|65
1657611900000|2022-07-12 07:45:00|93.68|92.38|93.8|92.5|93.82|92.52|93.68|92.38|51
1657612200000|2022-07-12 07:50:00|93.79|92.49|93.75|92.45|93.8|92.5|93.73|92.43|32
1657612500000|2022-07-12 07:55:00|93.74|92.44|93.89|92.59|94|92.7|93.73|92.43|48
1657612800000|2022-07-12 08:00:00|93.86|92.56|93.88|92.58|93.9|92.6|93.62|92.32|54
1657613100000|2022-07-12 08:05:00|93.91|92.61|94.28|92.98|94.3|93|93.91|92.61|111
1657613400000|2022-07-12 08:10:00|94.23|92.93|94.03|92.73|94.3|93|94|92.7|87
1657613700000|2022-07-12 08:15:00|94.04|92.74|93.95|92.65|94.09|92.79|93.95|92.65|81
1657614000000|2022-07-12 08:20:00|93.94|92.64|93.99|92.69|94.05|92.75|93.79|92.49|102
1657614300000|2022-07-12 08:25:00|93.98|92.68|93.93|92.63|94.02|92.72|93.84|92.54|46
1657614600000|2022-07-12 08:30:00|93.94|92.64|94.16|92.86|94.17|92.87|93.92|92.62|98
1657614900000|2022-07-12 08:35:00|94.14|92.84|94.1|92.8|94.25|92.95|94.1|92.8|50
1657615200000|2022-07-12 08:40:00|94.09|92.79|94.09|92.79|94.12|92.82|94.08|92.78|29
1657615500000|2022-07-12 08:45:00|94.1|92.8|94.02|92.72|94.1|92.8|94.02|92.72|37
1657615800000|2022-07-12 08:50:00|94.01|92.71|94.02|92.72|94.02|92.72|93.95|92.65|38
1657616100000|2022-07-12 08:55:00|94.05|92.75|93.96|92.66|94.07|92.77|93.96|92.66|53
1657616400000|2022-07-12 09:00:00|93.95|92.65|93.9|92.6|94|92.7|93.9|92.6|39
1657616700000|2022-07-12 09:05:00|93.91|92.61|94.01|92.71|94.03|92.73|93.9|92.6|33
1657617000000|2022-07-12 09:10:00|94.02|92.72|93.83|92.53|94.11|92.81|93.75|92.45|70
1657617300000|2022-07-12 09:15:00|93.82|92.52|93.85|92.55|93.92|92.62|93.76|92.46|55
1657617600000|2022-07-12 09:20:00|93.84|92.54|93.72|92.42|93.84|92.54|93.71|92.41|43
1657617900000|2022-07-12 09:25:00|93.71|92.41|93.66|92.36|93.73|92.43|93.66|92.36|16
1657618200000|2022-07-12 09:30:00|93.59|92.29|93.25|91.95|93.61|92.31|93.25|91.95|101
1657618500000|2022-07-12 09:35:00|93.24|91.94|92.9|91.6|93.3|92|92.86|91.56|132
1657618800000|2022-07-12 09:40:00|92.89|91.59|93.09|91.79|93.1|91.8|92.81|91.51|207
1657619100000|2022-07-12 09:45:00|93.1|91.8|93.05|91.75|93.13|91.83|92.87|91.57|136
1657619400000|2022-07-12 09:50:00|93.07|91.77|93.16|91.86|93.27|91.97|93.05|91.75|57
1657619700000|2022-07-12 09:55:00|93.15|91.85|92.94|91.64|93.16|91.86|92.9|91.6|86
1657620000000|2022-07-12 10:00:00|92.93|91.63|93.07|91.77|93.13|91.83|92.92|91.62|46
1657620300000|2022-07-12 10:05:00|93.08|91.78|93.07|91.77|93.12|91.82|93|91.7|43
1657620600000|2022-07-12 10:10:00|93.06|91.76|93.28|91.98|93.47|92.17|93.06|91.76|122
1657620900000|2022-07-12 10:15:00|93.29|91.99|93.39|92.09|93.45|92.15|93.29|91.99|50
1657621200000|2022-07-12 10:20:00|93.4|92.1|93.39|92.09|93.47|92.17|93.37|92.07|37
1657621500000|2022-07-12 10:25:00|93.4|92.1|93.36|92.06|93.47|92.17|93.34|92.04|26
1657621800000|2022-07-12 10:30:00|93.35|92.05|93.37|92.07|93.55|92.25|93.35|92.05|97
1657622100000|2022-07-12 10:35:00|93.36|92.06|93.38|92.08|93.39|92.09|93.28|91.98|75
1657622400000|2022-07-12 10:40:00|93.39|92.09|93.52|92.22|93.58|92.28|93.39|92.09|51
1657622700000|2022-07-12 10:45:00|93.53|92.23|93.64|92.34|93.7|92.4|93.52|92.22|62
1657623000000|2022-07-12 10:50:00|93.63|92.33|93.25|91.95|93.64|92.34|93.25|91.95|71
1657623300000|2022-07-12 10:55:00|93.24|91.94|93.19|91.89|93.26|91.96|93.1|91.8|87
1657623600000|2022-07-12 11:00:00|93.2|91.9|93.25|91.95|93.28|91.98|93.18|91.88|52
1657623900000|2022-07-12 11:05:00|93.24|91.94|93.26|91.96|93.26|91.96|93.16|91.86|42
1657624200000|2022-07-12 11:10:00|93.27|91.97|93.61|92.31|93.63|92.33|93.27|91.97|107
1657624500000|2022-07-12 11:15:00|93.63|92.33|93.71|92.41|93.8|92.5|93.59|92.29|75
1657624800000|2022-07-12 11:20:00|93.73|92.43|93.94|92.64|93.98|92.68|93.72|92.42|101
1657625100000|2022-07-12 11:25:00|93.91|92.61|93.93|92.63|94.11|92.81|93.87|92.57|104
1657625400000|2022-07-12 11:30:00|93.92|92.62|94.05|92.75|94.14|92.84|93.88|92.58|139
1657625700000|2022-07-12 11:35:00|94.03|92.73|93.96|92.66|94.08|92.78|93.84|92.54|98
1657626000000|2022-07-12 11:40:00|93.97|92.67|93.99|92.69|94.07|92.77|93.95|92.65|115
1657626300000|2022-07-12 11:45:00|93.97|92.67|93.84|92.54|93.99|92.69|93.75|92.45|70
1657626600000|2022-07-12 11:50:00|93.83|92.53|93.82|92.52|93.96|92.66|93.76|92.46|84
1657626900000|2022-07-12 11:55:00|93.8|92.5|93.81|92.51|93.86|92.56|93.78|92.48|67
1657627200000|2022-07-12 12:00:00|93.8|92.5|93.81|92.51|94.04|92.74|93.7|92.4|108
1657627500000|2022-07-12 12:05:00|93.84|92.54|93.67|92.37|93.89|92.59|93.66|92.36|76
1657627800000|2022-07-12 12:10:00|93.66|92.36|93.59|92.29|93.66|92.36|93.55|92.25|37
1657628100000|2022-07-12 12:15:00|93.58|92.28|93.75|92.45|93.79|92.49|93.58|92.28|36
1657628400000|2022-07-12 12:20:00|93.76|92.46|94.08|92.78|94.13|92.83|93.76|92.46|176
1657628700000|2022-07-12 12:25:00|94.06|92.76|93.99|92.69|94.15|92.85|93.89|92.59|117
1657629000000|2022-07-12 12:30:00|94.01|92.71|94.1|92.8|94.1|92.8|93.84|92.54|93
1657629300000|2022-07-12 12:35:00|94.09|92.79|94.22|92.92|94.33|93.03|94.08|92.78|114
1657629600000|2022-07-12 12:40:00|94.23|92.93|94.34|93.04|94.34|93.04|94.09|92.79|78
1657629900000|2022-07-12 12:45:00|94.32|93.02|94.17|92.87|94.35|93.05|94.11|92.81|75
1657630200000|2022-07-12 12:50:00|94.16|92.86|94.16|92.86|94.17|92.87|94.09|92.79|55
1657630500000|2022-07-12 12:55:00|94.17|92.87|94.16|92.86|94.17|92.87|94.08|92.78|47
1657630800000|2022-07-12 13:00:00|94.17|92.87|94.21|92.91|94.28|92.98|94.16|92.86|52
1657631100000|2022-07-12 13:05:00|94.22|92.92|94.44|93.14|94.48|93.18|94.21|92.91|81
1657631400000|2022-07-12 13:10:00|94.42|93.12|94.36|93.06|94.43|93.13|94.32|93.02|41
1657631700000|2022-07-12 13:15:00|94.37|93.07|94.37|93.07|94.45|93.15|94.35|93.05|57
1657632000000|2022-07-12 13:20:00|94.36|93.06|93.97|92.67|94.43|93.13|93.97|92.67|85
1657632300000|2022-07-12 13:25:00|93.96|92.66|93.93|92.63|94.03|92.73|93.81|92.51|158
1657632600000|2022-07-12 13:30:00|93.92|92.62|93.86|92.56|94.47|93.17|93.78|92.48|304
1657632900000|2022-07-12 13:35:00|93.93|92.63|94.36|93.06|94.52|93.22|93.86|92.56|277
1657633200000|2022-07-12 13:40:00|94.35|93.05|94.08|92.78|94.4|93.1|94.01|92.71|194
1657633500000|2022-07-12 13:45:00|94.1|92.8|93.85|92.55|94.13|92.83|93.83|92.53|194
1657633800000|2022-07-12 13:50:00|93.84|92.54|93.84|92.54|93.94|92.64|93.8|92.5|131
1657634100000|2022-07-12 13:55:00|93.83|92.53|93.61|92.31|93.89|92.59|93.55|92.25|163
1657634400000|2022-07-12 14:00:00|93.6|92.3|93.41|92.11|93.61|92.31|93.35|92.05|177
1657634700000|2022-07-12 14:05:00|93.4|92.1|93.66|92.36|93.77|92.47|93.37|92.07|119
1657635000000|2022-07-12 14:10:00|93.65|92.35|94.03|92.73|94.12|92.82|93.62|92.32|182
1657635300000|2022-07-12 14:15:00|94.02|92.72|94.1|92.8|94.14|92.84|93.86|92.56|225
1657635600000|2022-07-12 14:20:00|94.09|92.79|93.98|92.68|94.28|92.98|93.9|92.6|195
1657635900000|2022-07-12 14:25:00|93.99|92.69|93.91|92.61|94.13|92.83|93.86|92.56|225
1657636200000|2022-07-12 14:30:00|93.9|92.6|94.34|93.04|94.39|93.09|93.9|92.6|191
1657636500000|2022-07-12 14:35:00|94.33|93.03|94.31|93.01|94.35|93.05|94.28|92.98|98
1657636800000|2022-07-12 14:40:00|94.29|92.99|94.3|93|94.36|93.06|94.12|92.82|100
1657637100000|2022-07-12 14:45:00|94.31|93.01|94.34|93.04|94.43|93.13|94.19|92.89|73
1657637400000|2022-07-12 14:50:00|94.35|93.05|94.29|92.99|94.44|93.14|94.1|92.8|124
1657637700000|2022-07-12 14:55:00|94.28|92.98|94.32|93.02|94.46|93.16|94.27|92.97|84
1657638000000|2022-07-12 15:00:00|94.31|93.01|94.44|93.14|94.47|93.17|94.3|93|88
1657638300000|2022-07-12 15:05:00|94.43|93.13|94.47|93.17|94.53|93.23|94.32|93.02|81
1657638600000|2022-07-12 15:10:00|94.46|93.16|94.67|93.37|94.85|93.55|94.46|93.16|129
1657638900000|2022-07-12 15:15:00|94.68|93.38|94.42|93.12|94.68|93.38|94.32|93.02|76
1657639200000|2022-07-12 15:20:00|94.41|93.11|94.66|93.36|94.74|93.44|94.33|93.03|88
1657639500000|2022-07-12 15:25:00|94.65|93.35|94.74|93.44|94.75|93.45|94.59|93.29|45
1657639800000|2022-07-12 15:30:00|94.75|93.45|94.66|93.36|94.88|93.58|94.65|93.35|72
1657640100000|2022-07-12 15:35:00|94.69|93.39|94.59|93.29|94.75|93.45|94.47|93.17|78
1657640400000|2022-07-12 15:40:00|94.58|93.28|94.54|93.24|94.59|93.29|94.53|93.23|10
1657640700000|2022-07-12 15:45:00|94.53|93.23|94.51|93.21|94.54|93.24|94.44|93.14|27
1657641000000|2022-07-12 15:50:00|94.47|93.17|94.43|93.13|94.65|93.35|94.39|93.09|41
1657641300000|2022-07-12 15:55:00|94.44|93.14|94.5|93.2|94.53|93.23|94.44|93.14|29
1657641600000|2022-07-12 16:00:00|94.51|93.21|94.69|93.39|94.77|93.47|94.47|93.17|59
1657641900000|2022-07-12 16:05:00|94.66|93.36|94.67|93.37|94.91|93.61|94.66|93.36|63
1657642200000|2022-07-12 16:10:00|94.66|93.36|94.81|93.51|94.85|93.55|94.64|93.34|39
1657642500000|2022-07-12 16:15:00|94.82|93.52|95.05|93.75|95.11|93.81|94.82|93.52|80
1657642800000|2022-07-12 16:20:00|95.06|93.76|95.19|93.89|95.2|93.9|95.06|93.76|85
1657643100000|2022-07-12 16:25:00|95.2|93.9|95.24|93.94|95.28|93.98|95.17|93.87|52
1657643400000|2022-07-12 16:30:00|95.25|93.95|95.43|94.13|95.43|94.13|95.08|93.78|99
1657643700000|2022-07-12 16:35:00|95.44|94.14|95.4|94.1|95.47|94.17|95.37|94.07|52
1657644000000|2022-07-12 16:40:00|95.39|94.09|95.33|94.03|95.43|94.13|95.23|93.93|65
1657644300000|2022-07-12 16:45:00|95.32|94.02|95.17|93.87|95.32|94.02|95.11|93.81|68
1657644600000|2022-07-12 16:50:00|95.16|93.86|95.14|93.84|95.17|93.87|95.06|93.76|79
1657644900000|2022-07-12 16:55:00|95.16|93.86|95.23|93.93|95.25|93.95|95.13|93.83|30
1657645200000|2022-07-12 17:00:00|95.24|93.94|95.13|93.83|95.31|94.01|95.06|93.76|78
1657645500000|2022-07-12 17:05:00|95.14|93.84|94.9|93.6|95.14|93.84|94.82|93.52|89
1657645800000|2022-07-12 17:10:00|94.89|93.59|94.89|93.59|94.92|93.62|94.84|93.54|45
1657646100000|2022-07-12 17:15:00|94.9|93.6|94.8|93.5|94.94|93.64|94.8|93.5|68
1657646400000|2022-07-12 17:20:00|94.78|93.48|94.55|93.25|94.78|93.48|94.54|93.24|14
1657646700000|2022-07-12 17:25:00|94.54|93.24|94.61|93.31|94.63|93.33|94.5|93.2|49
1657647000000|2022-07-12 17:30:00|94.6|93.3|94.62|93.32|94.63|93.33|94.59|93.29|17
1657647300000|2022-07-12 17:35:00|94.61|93.31|94.68|93.38|94.68|93.38|94.61|93.31|18
1657647600000|2022-07-12 17:40:00|94.7|93.4|94.82|93.52|94.86|93.56|94.67|93.37|46
1657647900000|2022-07-12 17:45:00|94.83|93.53|94.83|93.53|94.85|93.55|94.75|93.45|31
1657648200000|2022-07-12 17:50:00|94.78|93.48|94.84|93.54|94.86|93.56|94.76|93.46|33
1657648500000|2022-07-12 17:55:00|94.85|93.55|94.93|93.63|94.95|93.65|94.84|93.54|23
1657648800000|2022-07-12 18:00:00|94.95|93.65|94.53|93.23|94.96|93.66|94.46|93.16|37
1657649100000|2022-07-12 18:05:00|94.55|93.25|94.63|93.33|94.63|93.33|94.53|93.23|28
1657649400000|2022-07-12 18:10:00|94.62|93.32|94.74|93.44|94.76|93.46|94.56|93.26|33
1657649700000|2022-07-12 18:15:00|94.73|93.43|94.71|93.41|94.74|93.44|94.63|93.33|47
1657650000000|2022-07-12 18:20:00|94.7|93.4|94.69|93.39|94.73|93.43|94.67|93.37|19
1657650300000|2022-07-12 18:25:00|94.68|93.38|94.57|93.27|94.7|93.4|94.54|93.24|16
1657650600000|2022-07-12 18:30:00|94.56|93.26|94.43|93.13|94.57|93.27|94.38|93.08|56
1657650900000|2022-07-12 18:35:00|94.44|93.14|94.43|93.13|94.45|93.15|94.37|93.07|26
1657651200000|2022-07-12 18:40:00|94.45|93.15|94.43|93.13|94.5|93.2|94.32|93.02|32
1657651500000|2022-07-12 18:45:00|94.42|93.12|94.42|93.12|94.43|93.13|94.39|93.09|28
1657651800000|2022-07-12 18:50:00|94.41|93.11|94.13|92.83|94.42|93.12|94.12|92.82|57
1657652100000|2022-07-12 18:55:00|94.14|92.84|93.93|92.63|94.14|92.84|93.84|92.54|85
1657652400000|2022-07-12 19:00:00|93.92|92.62|93.63|92.33|93.95|92.65|93.62|92.32|63
1657652700000|2022-07-12 19:05:00|93.64|92.34|93.51|92.21|93.82|92.52|93.45|92.15|72
1657653000000|2022-07-12 19:10:00|93.52|92.22|93.52|92.22|93.54|92.24|93.36|92.06|114
1657653300000|2022-07-12 19:15:00|93.51|92.21|93.13|91.83|93.6|92.3|93.07|91.77|210
1657653600000|2022-07-12 19:20:00|93.12|91.82|92.91|91.61|93.19|91.89|92.87|91.57|157
1657653900000|2022-07-12 19:25:00|92.9|91.6|92.84|91.54|92.97|91.67|92.81|91.51|175
1657654200000|2022-07-12 19:30:00|92.83|91.53|92.69|91.39|92.9|91.6|92.56|91.26|111
1657654500000|2022-07-12 19:35:00|92.71|91.41|92.43|91.13|92.71|91.41|92.33|91.03|96
1657654800000|2022-07-12 19:40:00|92.44|91.14|92.75|91.45|92.76|91.46|92.18|90.88|124
1657655100000|2022-07-12 19:45:00|92.76|91.46|93.01|91.71|93.01|91.71|92.75|91.45|109
1657655400000|2022-07-12 19:50:00|93|91.7|92.95|91.65|93.24|91.94|92.91|91.61|159
1657655700000|2022-07-12 19:55:00|92.94|91.64|92.91|91.61|93.06|91.76|92.89|91.59|72
1657656000000|2022-07-12 20:00:00|92.92|91.62|92.83|91.53|92.97|91.67|92.75|91.45|80
1657656300000|2022-07-12 20:05:00|92.84|91.54|92.87|91.57|92.87|91.57|92.73|91.43|33
1657656600000|2022-07-12 20:10:00|92.88|91.58|93.15|91.85|93.24|91.94|92.87|91.57|51
1657656900000|2022-07-12 20:15:00|93.14|91.84|93.15|91.85|93.18|91.88|93.1|91.8|23
1657657200000|2022-07-12 20:20:00|93.16|91.86|93.13|91.83|93.17|91.87|92.94|91.64|71
1657657500000|2022-07-12 20:25:00|93.14|91.84|93.15|91.85|93.21|91.91|93.02|91.72|45
1657657800000|2022-07-12 20:30:00|93.14|91.84|93.28|91.98|93.29|91.99|93.06|91.76|55
1657658100000|2022-07-12 20:35:00|93.27|91.97|93.24|91.94|93.27|91.97|93.22|91.92|36
1657658400000|2022-07-12 20:40:00|93.27|91.97|93.12|91.82|93.27|91.97|93.12|91.82|30
1657658700000|2022-07-12 20:45:00|93.11|91.81|92.9|91.6|93.11|91.81|92.85|91.55|84
1657659000000|2022-07-12 20:50:00|92.88|91.58|92.95|91.65|92.99|91.69|92.88|91.58|64
1657659300000|2022-07-12 20:55:00|92.96|91.66|93.24|91.94|93.27|91.97|92.96|91.66|57
1657659600000|2022-07-12 21:00:00|93.23|91.93|93.13|91.83|93.26|91.96|93.13|91.83|29
1657659900000|2022-07-12 21:05:00|93.12|91.82|93.24|91.94|93.24|91.94|93.11|91.81|40
1657660200000|2022-07-12 21:10:00|93.25|91.95|93.36|92.06|93.43|92.13|93.23|91.93|63
1657660500000|2022-07-12 21:15:00|93.35|92.05|93.34|92.04|93.37|92.07|93.32|92.02|21
1657660800000|2022-07-12 21:20:00|93.37|92.07|93.46|92.16|93.48|92.18|93.33|92.03|26
1657661100000|2022-07-12 21:25:00|93.43|92.13|93.35|92.05|93.44|92.14|93.35|92.05|22
1657661400000|2022-07-12 21:30:00|93.37|92.07|93.35|92.05|93.37|92.07|93.35|92.05|6
1657661700000|2022-07-12 21:35:00|93.37|92.07|93.28|91.98|93.37|92.07|93.27|91.97|16
1657662000000|2022-07-12 21:40:00|93.25|91.95|93.07|91.77|93.26|91.96|93.07|91.77|36
1657662300000|2022-07-12 21:45:00|93.08|91.78|93.07|91.77|93.08|91.78|93.07|91.77|2
1657662600000|2022-07-12 21:50:00|93.08|91.78|93.19|91.89|93.23|91.93|93.06|91.76|36
1657662900000|2022-07-12 21:55:00|93.18|91.88|92.9|91.6|93.19|91.89|92.9|91.6|65
1657663200000|2022-07-12 22:00:00|92.91|91.61|92.85|91.55|92.91|91.61|92.61|91.31|111
1657663500000|2022-07-12 22:05:00|92.84|91.54|93|91.7|93.13|91.83|92.84|91.54|105
1657663800000|2022-07-12 22:10:00|93.02|91.72|92.96|91.66|93.07|91.77|92.86|91.56|45
1657664100000|2022-07-12 22:15:00|92.95|91.65|93.06|91.76|93.1|91.8|92.79|91.49|109
1657664400000|2022-07-12 22:20:00|93.05|91.75|93.03|91.73|93.12|91.82|93|91.7|78
1657664700000|2022-07-12 22:25:00|93.01|91.71|93.16|91.86|93.17|91.87|92.85|91.55|74
1657665000000|2022-07-12 22:30:00|93.15|91.85|93.07|91.77|93.2|91.9|93.06|91.76|49
1657665300000|2022-07-12 22:35:00|93.06|91.76|93.17|91.87|93.25|91.95|93|91.7|73
1657665600000|2022-07-12 22:40:00|93.19|91.89|93.08|91.78|93.24|91.94|93.08|91.78|32
1657665900000|2022-07-12 22:45:00|93.07|91.77|92.93|91.63|93.08|91.78|92.89|91.59|46
1657666200000|2022-07-12 22:50:00|92.92|91.62|92.65|91.35|92.92|91.62|92.64|91.34|51
1657666500000|2022-07-12 22:55:00|92.64|91.34|92.78|91.48|92.78|91.48|92.64|91.34|29
1657666800000|2022-07-12 23:00:00|92.77|91.47|92.76|91.46|92.77|91.47|92.64|91.34|31
1657667100000|2022-07-12 23:05:00|92.79|91.49|93.09|91.79|93.09|91.79|92.79|91.49|33
1657667400000|2022-07-12 23:10:00|93.08|91.78|93.03|91.73|93.21|91.91|93.01|91.71|86
1657667700000|2022-07-12 23:15:00|93.04|91.74|93.11|91.81|93.15|91.85|92.93|91.63|79
1657668000000|2022-07-12 23:20:00|93.1|91.8|92.79|91.49|93.11|91.81|92.73|91.43|84
1657668300000|2022-07-12 23:25:00|92.8|91.5|92.64|91.34|92.82|91.52|92.63|91.33|46
1657668600000|2022-07-12 23:30:00|92.65|91.35|92.84|91.54|93.05|91.75|92.65|91.35|61
1657668900000|2022-07-12 23:35:00|92.83|91.53|92.91|91.61|92.91|91.61|92.81|91.51|85
1657669200000|2022-07-12 23:40:00|92.9|91.6|92.87|91.57|93.05|91.75|92.81|91.51|77
1657669500000|2022-07-12 23:45:00|92.88|91.58|92.85|91.55|93.03|91.73|92.8|91.5|93
1657669800000|2022-07-12 23:50:00|92.86|91.56|92.29|90.99|92.86|91.56|92.11|90.81|223
1657670100000|2022-07-12 23:55:00|92.28|90.98|92.23|90.93|92.41|91.11|92.13|90.83|126
1657670400000|2022-07-13 00:00:00|92.22|90.92|91.49|90.19|92.36|91.06|91.15|89.85|221
1657670700000|2022-07-13 00:05:00|91.5|90.2|91.52|90.22|91.52|90.22|91.15|89.85|89
1657671000000|2022-07-13 00:10:00|91.58|90.28|91.71|90.41|91.85|90.55|91.4|90.1|113
1657671300000|2022-07-13 00:15:00|91.68|90.38|91.8|90.5|91.96|90.66|91.68|90.38|130
1657671600000|2022-07-13 00:20:00|91.79|90.49|91.91|90.61|92.13|90.83|91.74|90.44|152
1657671900000|2022-07-13 00:25:00|91.92|90.62|92.06|90.76|92.13|90.83|91.91|90.61|102
1657672200000|2022-07-13 00:30:00|92.07|90.77|92.22|90.92|92.26|90.96|92|90.7|118
1657672500000|2022-07-13 00:35:00|92.24|90.94|92.48|91.18|92.48|91.18|92.21|90.91|105
1657672800000|2022-07-13 00:40:00|92.49|91.19|92.51|91.21|92.54|91.24|92.41|91.11|109
1657673100000|2022-07-13 00:45:00|92.52|91.22|92.47|91.17|92.55|91.25|92.39|91.09|76
1657673400000|2022-07-13 00:50:00|92.48|91.18|92.4|91.1|92.49|91.19|92.39|91.09|48
1657673700000|2022-07-13 00:55:00|92.39|91.09|92.62|91.32|92.62|91.32|92.36|91.06|85
1657674000000|2022-07-13 01:00:00|92.61|91.31|92.75|91.45|92.77|91.47|92.46|91.16|105
1657674300000|2022-07-13 01:05:00|92.76|91.46|92.91|91.61|92.92|91.62|92.69|91.39|87
1657674600000|2022-07-13 01:10:00|92.9|91.6|92.76|91.46|92.92|91.62|92.69|91.39|96
1657674900000|2022-07-13 01:15:00|92.77|91.47|92.57|91.27|92.84|91.54|92.57|91.27|68
1657675200000|2022-07-13 01:20:00|92.58|91.28|92.63|91.33|92.76|91.46|92.58|91.28|34
1657675500000|2022-07-13 01:25:00|92.59|91.29|92.58|91.28|92.69|91.39|92.52|91.22|59
1657675800000|2022-07-13 01:30:00|92.6|91.3|92.57|91.27|92.6|91.3|92.52|91.22|76
1657676100000|2022-07-13 01:35:00|92.53|91.23|92.5|91.2|92.6|91.3|92.44|91.14|58
1657676400000|2022-07-13 01:40:00|92.49|91.19|92.41|91.11|92.55|91.25|92.39|91.09|68
1657676700000|2022-07-13 01:45:00|92.43|91.13|92.59|91.29|92.59|91.29|92.41|91.11|45
1657677000000|2022-07-13 01:50:00|92.6|91.3|92.74|91.44|92.78|91.48|92.6|91.3|75
1657677300000|2022-07-13 01:55:00|92.73|91.43|92.73|91.43|92.79|91.49|92.69|91.39|64
1657677600000|2022-07-13 02:00:00|92.74|91.44|93.12|91.82|93.12|91.82|92.74|91.44|61
1657677900000|2022-07-13 02:05:00|93.11|91.81|93.27|91.97|93.34|92.04|93.1|91.8|122
1657678200000|2022-07-13 02:10:00|93.28|91.98|93.26|91.96|93.35|92.05|93.26|91.96|51
1657678500000|2022-07-13 02:15:00|93.24|91.94|93.24|91.94|93.28|91.98|93.2|91.9|52
1657678800000|2022-07-13 02:20:00|93.25|91.95|93.29|91.99|93.3|92|93.23|91.93|40
1657679100000|2022-07-13 02:25:00|93.24|91.94|93.24|91.94|93.29|91.99|93.21|91.91|38
1657679400000|2022-07-13 02:30:00|93.26|91.96|93.24|91.94|93.38|92.08|93.24|91.94|55
1657679700000|2022-07-13 02:35:00|93.23|91.93|93.33|92.03|93.33|92.03|93.23|91.93|50
1657680000000|2022-07-13 02:40:00|93.34|92.04|93.32|92.02|93.4|92.1|93.31|92.01|74
1657680300000|2022-07-13 02:45:00|93.31|92.01|93.22|91.92|93.32|92.02|93.18|91.88|65
1657680600000|2022-07-13 02:50:00|93.21|91.91|93.32|92.02|93.33|92.03|93.19|91.89|70
1657680900000|2022-07-13 02:55:00|93.3|92|93.51|92.21|93.61|92.31|93.3|92|104
1657681200000|2022-07-13 03:00:00|93.53|92.23|93.41|92.11|93.55|92.25|93.39|92.09|55
1657681500000|2022-07-13 03:05:00|93.4|92.1|93.39|92.09|93.45|92.15|93.27|91.97|75
1657681800000|2022-07-13 03:10:00|93.38|92.08|93.28|91.98|93.43|92.13|93.25|91.95|65
1657682100000|2022-07-13 03:15:00|93.29|91.99|93.01|91.71|93.29|91.99|93|91.7|48
1657682400000|2022-07-13 03:20:00|93|91.7|93.19|91.89|93.2|91.9|92.97|91.67|51
1657682700000|2022-07-13 03:25:00|93.2|91.9|93|91.7|93.2|91.9|92.98|91.68|31
1657683000000|2022-07-13 03:30:00|93.03|91.73|93.07|91.77|93.08|91.78|92.98|91.68|30
1657683300000|2022-07-13 03:35:00|93.06|91.76|92.96|91.66|93.1|91.8|92.94|91.64|33
1657683600000|2022-07-13 03:40:00|92.97|91.67|92.91|91.61|93.03|91.73|92.88|91.58|87
1657683900000|2022-07-13 03:45:00|92.94|91.64|92.87|91.57|92.94|91.64|92.82|91.52|47
1657684200000|2022-07-13 03:50:00|92.88|91.58|92.99|91.69|92.99|91.69|92.84|91.54|59
1657684500000|2022-07-13 03:55:00|93.04|91.74|93|91.7|93.04|91.74|92.93|91.63|49
1657684800000|2022-07-13 04:00:00|92.99|91.69|93.2|91.9|93.24|91.94|92.95|91.65|70
1657685100000|2022-07-13 04:05:00|93.18|91.88|93.1|91.8|93.24|91.94|93.1|91.8|51
1657685400000|2022-07-13 04:10:00|93.09|91.79|93.12|91.82|93.13|91.83|93.09|91.79|37
1657685700000|2022-07-13 04:15:00|93.11|91.81|93.23|91.93|93.23|91.93|93.1|91.8|37
1657686000000|2022-07-13 04:20:00|93.2|91.9|93.27|91.97|93.29|91.99|93.19|91.89|38
1657686300000|2022-07-13 04:25:00|93.24|91.94|93.18|91.88|93.25|91.95|93.13|91.83|44
1657686600000|2022-07-13 04:30:00|93.19|91.89|93.22|91.92|93.23|91.93|93.09|91.79|74
1657686900000|2022-07-13 04:35:00|93.21|91.91|93.05|91.75|93.24|91.94|93.02|91.72|80
1657687200000|2022-07-13 04:40:00|93.03|91.73|92.9|91.6|93.06|91.76|92.84|91.54|86
1657687500000|2022-07-13 04:45:00|92.89|91.59|92.92|91.62|92.96|91.66|92.81|91.51|72
1657687800000|2022-07-13 04:50:00|92.91|91.61|92.9|91.6|93|91.7|92.81|91.51|72
1657688100000|2022-07-13 04:55:00|92.92|91.62|93.03|91.73|93.03|91.73|92.87|91.57|66
1657688400000|2022-07-13 05:00:00|93.02|91.72|92.97|91.67|93.06|91.76|92.92|91.62|47
1657688700000|2022-07-13 05:05:00|92.96|91.66|92.87|91.57|92.98|91.68|92.81|91.51|48
1657689000000|2022-07-13 05:10:00|92.88|91.58|92.89|91.59|92.92|91.62|92.84|91.54|52
1657689300000|2022-07-13 05:15:00|92.92|91.62|92.89|91.59|93.03|91.73|92.82|91.52|63
1657689600000|2022-07-13 05:20:00|92.92|91.62|93.09|91.79|93.09|91.79|92.79|91.49|88
1657689900000|2022-07-13 05:25:00|93.11|91.81|93.23|91.93|93.36|92.06|93.11|91.81|68
1657690200000|2022-07-13 05:30:00|93.22|91.92|93.21|91.91|93.24|91.94|93.13|91.83|54
1657690500000|2022-07-13 05:35:00|93.19|91.89|93.54|92.24|93.59|92.29|93.19|91.89|122
1657690800000|2022-07-13 05:40:00|93.57|92.27|93.51|92.21|93.57|92.27|93.39|92.09|89
1657691100000|2022-07-13 05:45:00|93.5|92.2|93.57|92.27|93.66|92.36|93.5|92.2|84
1657691400000|2022-07-13 05:50:00|93.61|92.31|93.39|92.09|93.66|92.36|93.39|92.09|77
1657691700000|2022-07-13 05:55:00|93.4|92.1|93.17|91.87|93.4|92.1|93.17|91.87|43
1657692000000|2022-07-13 06:00:00|93.18|91.88|93.24|91.94|93.29|91.99|93.18|91.88|32
1657692300000|2022-07-13 06:05:00|93.27|91.97|93.39|92.09|93.42|92.12|93.26|91.96|18
1657692600000|2022-07-13 06:10:00|93.38|92.08|93.36|92.06|93.38|92.08|93.28|91.98|34
1657692900000|2022-07-13 06:15:00|93.35|92.05|93.25|91.95|93.36|92.06|93.16|91.86|56
1657693200000|2022-07-13 06:20:00|93.26|91.96|93.24|91.94|93.29|91.99|93.24|91.94|31
1657693500000|2022-07-13 06:25:00|93.26|91.96|93.18|91.88|93.26|91.96|93.17|91.87|37
1657693800000|2022-07-13 06:30:00|93.2|91.9|93.26|91.96|93.26|91.96|93.17|91.87|24
1657694100000|2022-07-13 06:35:00|93.27|91.97|93.22|91.92|93.43|92.13|93.2|91.9|49
1657694400000|2022-07-13 06:40:00|93.21|91.91|93.44|92.14|93.47|92.17|93.21|91.91|44
1657694700000|2022-07-13 06:45:00|93.41|92.11|93.46|92.16|93.54|92.24|93.4|92.1|92
1657695000000|2022-07-13 06:50:00|93.45|92.15|93.33|92.03|93.45|92.15|93.29|91.99|60
1657695300000|2022-07-13 06:55:00|93.32|92.02|93.5|92.2|93.52|92.22|93.32|92.02|56
1657695600000|2022-07-13 07:00:00|93.51|92.21|93.59|92.29|93.63|92.33|93.51|92.21|75
1657695900000|2022-07-13 07:05:00|93.6|92.3|93.66|92.36|93.75|92.45|93.58|92.28|51
1657696200000|2022-07-13 07:10:00|93.67|92.37|93.55|92.25|93.75|92.45|93.55|92.25|37
1657696500000|2022-07-13 07:15:00|93.54|92.24|93.5|92.2|93.54|92.24|93.39|92.09|30
1657696800000|2022-07-13 07:20:00|93.51|92.21|93.38|92.08|93.61|92.31|93.36|92.06|60
1657697100000|2022-07-13 07:25:00|93.37|92.07|93.48|92.18|93.49|92.19|93.34|92.04|80
1657697400000|2022-07-13 07:30:00|93.49|92.19|93.62|92.32|93.65|92.35|93.43|92.13|55
1657697700000|2022-07-13 07:35:00|93.64|92.34|93.74|92.44|93.76|92.46|93.43|92.13|86
1657698000000|2022-07-13 07:40:00|93.73|92.43|94.37|93.07|94.37|93.07|93.71|92.41|287
1657698300000|2022-07-13 07:45:00|94.36|93.06|94.48|93.18|94.48|93.18|94.22|92.92|172
1657698600000|2022-07-13 07:50:00|94.47|93.17|94.32|93.02|94.47|93.17|94.23|92.93|108
1657698900000|2022-07-13 07:55:00|94.29|92.99|94.36|93.06|94.39|93.09|94.25|92.95|77
1657699200000|2022-07-13 08:00:00|94.37|93.07|94.56|93.26|94.75|93.45|94.37|93.07|92
1657699500000|2022-07-13 08:05:00|94.54|93.24|94.35|93.05|94.57|93.27|94.22|92.92|92
1657699800000|2022-07-13 08:10:00|94.36|93.06|94.33|93.03|94.43|93.13|94.29|92.99|111
1657700100000|2022-07-13 08:15:00|94.32|93.02|94.15|92.85|94.34|93.04|94.14|92.84|95
1657700400000|2022-07-13 08:20:00|94.14|92.84|94.33|93.03|94.35|93.05|94.12|92.82|84
1657700700000|2022-07-13 08:25:00|94.32|93.02|94.5|93.2|94.55|93.25|94.24|92.94|133
1657701000000|2022-07-13 08:30:00|94.48|93.18|94.49|93.19|94.56|93.26|94.46|93.16|123
1657701300000|2022-07-13 08:35:00|94.5|93.2|94.87|93.57|94.88|93.58|94.47|93.17|187
1657701600000|2022-07-13 08:40:00|94.86|93.56|94.73|93.43|94.91|93.61|94.7|93.4|114
1657701900000|2022-07-13 08:45:00|94.7|93.4|94.82|93.52|94.84|93.54|94.62|93.32|92
1657702200000|2022-07-13 08:50:00|94.84|93.54|94.8|93.5|94.86|93.56|94.74|93.44|99
1657702500000|2022-07-13 08:55:00|94.78|93.48|94.58|93.28|94.84|93.54|94.57|93.27|125
1657702800000|2022-07-13 09:00:00|94.59|93.29|94.58|93.28|94.73|93.43|94.58|93.28|28
1657703100000|2022-07-13 09:05:00|94.59|93.29|94.57|93.27|94.59|93.29|94.4|93.1|99
1657703400000|2022-07-13 09:10:00|94.56|93.26|94.62|93.32|94.63|93.33|94.49|93.19|93
1657703700000|2022-07-13 09:15:00|94.61|93.31|94.51|93.21|94.63|93.33|94.47|93.17|79
1657704000000|2022-07-13 09:20:00|94.52|93.22|94.41|93.11|94.57|93.27|94.38|93.08|89
1657704300000|2022-07-13 09:25:00|94.42|93.12|94.53|93.23|94.57|93.27|94.41|93.11|79
1657704600000|2022-07-13 09:30:00|94.54|93.24|94.28|92.98|94.54|93.24|94.27|92.97|67
1657704900000|2022-07-13 09:35:00|94.29|92.99|94.23|92.93|94.33|93.03|94.19|92.89|106
1657705200000|2022-07-13 09:40:00|94.22|92.92|94.14|92.84|94.23|92.93|94.12|92.82|60
1657705500000|2022-07-13 09:45:00|94.13|92.83|94.22|92.92|94.23|92.93|94.04|92.74|74
1657705800000|2022-07-13 09:50:00|94.21|92.91|94.26|92.96|94.26|92.96|94.16|92.86|53
1657706100000|2022-07-13 09:55:00|94.25|92.95|94.14|92.84|94.26|92.96|94.13|92.83|58
1657706400000|2022-07-13 10:00:00|94.13|92.83|94.02|92.72|94.15|92.85|93.99|92.69|44
1657706700000|2022-07-13 10:05:00|94.01|92.71|94.13|92.83|94.14|92.84|94|92.7|44
1657707000000|2022-07-13 10:10:00|94.12|92.82|94.07|92.77|94.14|92.84|93.99|92.69|69
1657707300000|2022-07-13 10:15:00|94.09|92.79|94.11|92.81|94.13|92.83|94.07|92.77|46
1657707600000|2022-07-13 10:20:00|94.09|92.79|94.13|92.83|94.14|92.84|94.03|92.73|49
1657707900000|2022-07-13 10:25:00|94.12|92.82|93.98|92.68|94.14|92.84|93.93|92.63|101
1657708200000|2022-07-13 10:30:00|93.96|92.66|93.92|92.62|93.97|92.67|93.76|92.46|88
1657708500000|2022-07-13 10:35:00|93.9|92.6|93.93|92.63|93.94|92.64|93.86|92.56|63
1657708800000|2022-07-13 10:40:00|93.92|92.62|94.11|92.81|94.14|92.84|93.92|92.62|85
1657709100000|2022-07-13 10:45:00|94.09|92.79|94.1|92.8|94.14|92.84|94.05|92.75|72
1657709400000|2022-07-13 10:50:00|94.08|92.78|94.03|92.73|94.13|92.83|94.01|92.71|33
1657709700000|2022-07-13 10:55:00|94.02|92.72|94.1|92.8|94.11|92.81|94.01|92.71|42
1657710000000|2022-07-13 11:00:00|94.09|92.79|93.95|92.65|94.1|92.8|93.94|92.64|81
1657710300000|2022-07-13 11:05:00|93.96|92.66|94.12|92.82|94.25|92.95|93.86|92.56|104
1657710600000|2022-07-13 11:10:00|94.11|92.81|94.18|92.88|94.22|92.92|94.11|92.81|61
1657710900000|2022-07-13 11:15:00|94.15|92.85|94|92.7|94.16|92.86|94|92.7|49
1657711200000|2022-07-13 11:20:00|93.99|92.69|93.92|92.62|94.07|92.77|93.92|92.62|45
1657711500000|2022-07-13 11:25:00|93.91|92.61|94.09|92.79|94.13|92.83|93.91|92.61|74
1657711800000|2022-07-13 11:30:00|94.08|92.78|94.12|92.82|94.15|92.85|94.04|92.74|55
1657712100000|2022-07-13 11:35:00|94.1|92.8|94.2|92.9|94.27|92.97|94.1|92.8|69
1657712400000|2022-07-13 11:40:00|94.21|92.91|94.12|92.82|94.23|92.93|94.11|92.81|60
1657712700000|2022-07-13 11:45:00|94.14|92.84|94.29|92.99|94.37|93.07|94.11|92.81|117
1657713000000|2022-07-13 11:50:00|94.3|93|94.23|92.93|94.32|93.02|94.11|92.81|74
1657713300000|2022-07-13 11:55:00|94.24|92.94|94.33|93.03|94.42|93.12|94.22|92.92|124
1657713600000|2022-07-13 12:00:00|94.31|93.01|94.75|93.45|94.76|93.46|94.28|92.98|119
1657713900000|2022-07-13 12:05:00|94.74|93.44|94.54|93.24|94.76|93.46|94.53|93.23|65
1657714200000|2022-07-13 12:10:00|94.57|93.27|94.15|92.85|94.57|93.27|94.11|92.81|104
1657714500000|2022-07-13 12:15:00|94.14|92.84|94.01|92.71|94.16|92.86|93.85|92.55|164
1657714800000|2022-07-13 12:20:00|94.02|92.72|94.69|93.39|94.72|93.42|94.02|92.72|120
1657715100000|2022-07-13 12:25:00|94.68|93.38|95.47|94.17|95.52|94.22|94.6|93.3|256
1657715400000|2022-07-13 12:30:00|95.48|94.18|93.38|92.08|95.48|94.18|93.16|91.86|552
1657715700000|2022-07-13 12:35:00|93.37|92.07|91.9|90.6|93.41|92.11|91.9|90.6|422
1657716000000|2022-07-13 12:40:00|91.91|90.61|90.63|89.33|91.96|90.66|89.65|88.35|549
1657716300000|2022-07-13 12:45:00|90.64|89.34|91.04|89.74|91.04|89.74|90.19|88.89|327
1657716600000|2022-07-13 12:50:00|91.03|89.73|90.55|89.25|91.03|89.73|90.4|89.1|248
1657716900000|2022-07-13 12:55:00|90.56|89.26|90.75|89.45|90.78|89.48|90.23|88.93|163
1657717200000|2022-07-13 13:00:00|90.74|89.44|90.86|89.56|90.9|89.6|90.31|89.01|195
1657717500000|2022-07-13 13:05:00|90.85|89.55|90.69|89.39|90.85|89.55|90.54|89.24|92
1657717800000|2022-07-13 13:10:00|90.7|89.4|90.58|89.28|90.78|89.48|90.54|89.24|118
1657718100000|2022-07-13 13:15:00|90.57|89.27|89.91|88.61|90.64|89.34|89.73|88.43|152
1657718400000|2022-07-13 13:20:00|89.92|88.62|90.12|88.82|90.24|88.94|89.83|88.53|187
1657718700000|2022-07-13 13:25:00|90.14|88.84|89.91|88.61|90.16|88.86|89.78|88.48|171
1657719000000|2022-07-13 13:30:00|89.92|88.62|89.96|88.66|89.96|88.66|89.51|88.21|281
1657719300000|2022-07-13 13:35:00|89.95|88.65|90.62|89.32|90.63|89.33|89.76|88.46|209
1657719600000|2022-07-13 13:40:00|90.61|89.31|90.69|89.39|90.89|89.59|90.56|89.26|183
1657719900000|2022-07-13 13:45:00|90.66|89.36|91.06|89.76|91.06|89.76|90.56|89.26|157
1657720200000|2022-07-13 13:50:00|91.07|89.77|91.06|89.76|91.19|89.89|90.82|89.52|195
1657720500000|2022-07-13 13:55:00|91.07|89.77|91.13|89.83|91.24|89.94|90.88|89.58|137
1657720800000|2022-07-13 14:00:00|91.14|89.84|91.23|89.93|91.26|89.96|90.92|89.62|153
1657721100000|2022-07-13 14:05:00|91.25|89.95|90.97|89.67|91.29|89.99|90.94|89.64|81
1657721400000|2022-07-13 14:10:00|90.98|89.68|91.22|89.92|91.25|89.95|90.97|89.67|116
1657721700000|2022-07-13 14:15:00|91.2|89.9|90.98|89.68|91.27|89.97|90.95|89.65|134
1657722000000|2022-07-13 14:20:00|90.96|89.66|90.86|89.56|91.02|89.72|90.78|89.48|110
1657722300000|2022-07-13 14:25:00|90.84|89.54|91.05|89.75|91.19|89.89|90.84|89.54|107
1657722600000|2022-07-13 14:30:00|91.04|89.74|91.58|90.28|91.6|90.3|90.95|89.65|259
1657722900000|2022-07-13 14:35:00|91.57|90.27|91.66|90.36|91.91|90.61|91.57|90.27|172
1657723200000|2022-07-13 14:40:00|91.67|90.37|92.16|90.86|92.22|90.92|91.66|90.36|190
1657723500000|2022-07-13 14:45:00|92.17|90.87|92.33|91.03|92.5|91.2|91.96|90.66|341
1657723800000|2022-07-13 14:50:00|92.32|91.02|92.19|90.89|92.56|91.26|92.1|90.8|277
1657724100000|2022-07-13 14:55:00|92.18|90.88|92.26|90.96|92.39|91.09|92.14|90.84|202
1657724400000|2022-07-13 15:00:00|92.27|90.97|92.35|91.05|92.49|91.19|92.2|90.9|129
1657724700000|2022-07-13 15:05:00|92.36|91.06|92.44|91.14|92.75|91.45|92.36|91.06|164
1657725000000|2022-07-13 15:10:00|92.43|91.13|92.5|91.2|92.57|91.27|92.37|91.07|80
1657725300000|2022-07-13 15:15:00|92.51|91.21|92.23|90.93|92.53|91.23|92.22|90.92|83
1657725600000|2022-07-13 15:20:00|92.24|90.94|92.07|90.77|92.24|90.94|92.07|90.77|47
1657725900000|2022-07-13 15:25:00|92.06|90.76|91.93|90.63|92.09|90.79|91.93|90.63|92
1657726200000|2022-07-13 15:30:00|91.94|90.64|91.91|90.61|92.06|90.76|91.76|90.46|121
1657726500000|2022-07-13 15:35:00|91.92|90.62|91.94|90.64|91.97|90.67|91.73|90.43|92
1657726800000|2022-07-13 15:40:00|91.93|90.63|91.76|90.46|92.1|90.8|91.76|90.46|95
1657727100000|2022-07-13 15:45:00|91.75|90.45|92|90.7|92.01|90.71|91.74|90.44|118
1657727400000|2022-07-13 15:50:00|92.02|90.72|91.98|90.68|92.15|90.85|91.94|90.64|109
1657727700000|2022-07-13 15:55:00|91.97|90.67|91.77|90.47|91.97|90.67|91.77|90.47|109
1657728000000|2022-07-13 16:00:00|91.76|90.46|91.62|90.32|91.84|90.54|91.58|90.28|111
1657728300000|2022-07-13 16:05:00|91.61|90.31|91.74|90.44|91.75|90.45|91.61|90.31|55
1657728600000|2022-07-13 16:10:00|91.73|90.43|91.33|90.03|91.73|90.43|91.32|90.02|116
1657728900000|2022-07-13 16:15:00|91.32|90.02|91.11|89.81|91.37|90.07|91.1|89.8|189
1657729200000|2022-07-13 16:20:00|91.1|89.8|91.45|90.15|91.5|90.2|91.01|89.71|174
1657729500000|2022-07-13 16:25:00|91.47|90.17|91.56|90.26|91.59|90.29|91.32|90.02|120
1657729800000|2022-07-13 16:30:00|91.55|90.25|91.76|90.46|91.82|90.52|91.51|90.21|98
1657730100000|2022-07-13 16:35:00|91.75|90.45|91.99|90.69|91.99|90.69|91.73|90.43|122
1657730400000|2022-07-13 16:40:00|92|90.7|92.01|90.71|92.01|90.71|91.82|90.52|98
1657730700000|2022-07-13 16:45:00|92.02|90.72|91.81|90.51|92.15|90.85|91.73|90.43|115
1657731000000|2022-07-13 16:50:00|91.84|90.54|92.28|90.98|92.28|90.98|91.76|90.46|125
1657731300000|2022-07-13 16:55:00|92.3|91|92.38|91.08|92.4|91.1|92.28|90.98|84
1657731600000|2022-07-13 17:00:00|92.37|91.07|93.26|91.96|93.61|92.31|92.31|91.01|334
1657731900000|2022-07-13 17:05:00|93.31|92.01|92.87|91.57|93.37|92.07|92.86|91.56|275
1657732200000|2022-07-13 17:10:00|92.9|91.6|93.28|91.98|93.4|92.1|92.86|91.56|229
1657732500000|2022-07-13 17:15:00|93.27|91.97|93|91.7|93.29|91.99|92.92|91.62|205
1657732800000|2022-07-13 17:20:00|92.98|91.68|93.21|91.91|93.21|91.91|92.9|91.6|108
1657733100000|2022-07-13 17:25:00|93.2|91.9|93.13|91.83|93.22|91.92|92.94|91.64|141
1657733400000|2022-07-13 17:30:00|93.11|91.81|92.9|91.6|93.14|91.84|92.82|91.52|118
1657733700000|2022-07-13 17:35:00|92.91|91.61|93.04|91.74|93.06|91.76|92.86|91.56|125
1657734000000|2022-07-13 17:40:00|93.03|91.73|93.47|92.17|93.48|92.18|93.03|91.73|143
1657734300000|2022-07-13 17:45:00|93.46|92.16|93.42|92.12|93.48|92.18|93.03|91.73|199
1657734600000|2022-07-13 17:50:00|93.43|92.13|93.25|91.95|93.44|92.14|93.25|91.95|81
1657734900000|2022-07-13 17:55:00|93.24|91.94|93.33|92.03|93.42|92.12|93.22|91.92|127
1657735200000|2022-07-13 18:00:00|93.34|92.04|92.78|91.48|93.35|92.05|92.75|91.45|275
1657735500000|2022-07-13 18:05:00|92.79|91.49|92.92|91.62|93.02|91.72|92.78|91.48|179
1657735800000|2022-07-13 18:10:00|92.93|91.63|93.01|91.71|93.05|91.75|92.85|91.55|154
1657736100000|2022-07-13 18:15:00|93.03|91.73|92.87|91.57|93.04|91.74|92.8|91.5|184
1657736400000|2022-07-13 18:20:00|92.86|91.56|93.06|91.76|93.13|91.83|92.74|91.44|221
1657736700000|2022-07-13 18:25:00|93.05|91.75|93.05|91.75|93.16|91.86|92.92|91.62|150
1657737000000|2022-07-13 18:30:00|93.06|91.76|92.82|91.52|93.22|91.92|92.7|91.4|144
1657737300000|2022-07-13 18:35:00|92.81|91.51|92.94|91.64|92.96|91.66|92.81|91.51|136
1657737600000|2022-07-13 18:40:00|92.92|91.62|92.95|91.65|93.14|91.84|92.88|91.58|108
1657737900000|2022-07-13 18:45:00|92.94|91.64|92.85|91.55|93.02|91.72|92.82|91.52|136
1657738200000|2022-07-13 18:50:00|92.84|91.54|93.04|91.74|93.15|91.85|92.84|91.54|115
1657738500000|2022-07-13 18:55:00|93.05|91.75|93.04|91.74|93.15|91.85|92.88|91.58|191
1657738800000|2022-07-13 19:00:00|93.05|91.75|93.03|91.73|93.18|91.88|92.94|91.64|239
1657739100000|2022-07-13 19:05:00|93.04|91.74|92.75|91.45|93.05|91.75|92.71|91.41|141
1657739400000|2022-07-13 19:10:00|92.73|91.43|92.93|91.63|92.94|91.64|92.72|91.42|58
1657739700000|2022-07-13 19:15:00|92.94|91.64|92.86|91.56|92.94|91.64|92.82|91.52|68
1657740000000|2022-07-13 19:20:00|92.87|91.57|92.83|91.53|92.87|91.57|92.75|91.45|53
1657740300000|2022-07-13 19:25:00|92.82|91.52|92.74|91.44|92.82|91.52|92.7|91.4|51
1657740600000|2022-07-13 19:30:00|92.75|91.45|92.54|91.24|92.75|91.45|92.53|91.23|105
1657740900000|2022-07-13 19:35:00|92.53|91.23|92.81|91.51|92.81|91.51|92.53|91.23|81
1657741200000|2022-07-13 19:40:00|92.8|91.5|92.45|91.15|92.83|91.53|92.45|91.15|72
1657741500000|2022-07-13 19:45:00|92.46|91.16|92.52|91.22|92.61|91.31|92.46|91.16|74
1657741800000|2022-07-13 19:50:00|92.51|91.21|92.44|91.14|92.51|91.21|92.42|91.12|31
1657742100000|2022-07-13 19:55:00|92.45|91.15|92.44|91.14|92.52|91.22|92.39|91.09|79
1657742400000|2022-07-13 20:00:00|92.43|91.13|92.55|91.25|92.76|91.46|92.42|91.12|114
1657742700000|2022-07-13 20:05:00|92.56|91.26|92.62|91.32|92.62|91.32|92.44|91.14|69
1657743000000|2022-07-13 20:10:00|92.63|91.33|92.6|91.3|92.65|91.35|92.56|91.26|36
1657743300000|2022-07-13 20:15:00|92.61|91.31|92.5|91.2|92.62|91.32|92.49|91.19|43
1657743600000|2022-07-13 20:20:00|92.49|91.19|92.47|91.17|92.57|91.27|92.42|91.12|73
1657743900000|2022-07-13 20:25:00|92.46|91.16|92.43|91.13|92.47|91.17|92.33|91.03|66
1657744200000|2022-07-13 20:30:00|92.44|91.14|92.51|91.21|92.53|91.23|92.41|91.11|37
1657744500000|2022-07-13 20:35:00|92.55|91.25|92.63|91.33|92.65|91.35|92.55|91.25|34
1657744800000|2022-07-13 20:40:00|92.65|91.35|92.57|91.27|92.65|91.35|92.53|91.23|48
1657745100000|2022-07-13 20:45:00|92.58|91.28|92.57|91.27|92.62|91.32|92.52|91.22|31
1657745400000|2022-07-13 20:50:00|92.56|91.26|92.46|91.16|92.63|91.33|92.46|91.16|47
1657745700000|2022-07-13 20:55:00|92.45|91.15|92.53|91.23|92.6|91.3|92.43|91.13|64
1657746000000|2022-07-13 21:00:00|92.51|91.21|92.49|91.19|92.53|91.23|92.45|91.15|31
1657746300000|2022-07-13 21:05:00|92.5|91.2|92.76|91.46|92.76|91.46|92.5|91.2|35
1657746600000|2022-07-13 21:10:00|92.77|91.47|92.64|91.34|92.9|91.6|92.63|91.33|51
1657746900000|2022-07-13 21:15:00|92.65|91.35|92.71|91.41|92.71|91.41|92.55|91.25|43
1657747200000|2022-07-13 21:20:00|92.72|91.42|92.74|91.44|92.75|91.45|92.7|91.4|20
1657747500000|2022-07-13 21:25:00|92.73|91.43|92.87|91.57|92.87|91.57|92.73|91.43|38
1657747800000|2022-07-13 21:30:00|92.86|91.56|92.94|91.64|92.94|91.64|92.86|91.56|36
1657748100000|2022-07-13 21:35:00|92.93|91.63|92.94|91.64|92.97|91.67|92.93|91.63|22
1657748400000|2022-07-13 21:40:00|92.95|91.65|93.16|91.86|93.18|91.88|92.93|91.63|53
1657748700000|2022-07-13 21:45:00|93.15|91.85|93.23|91.93|93.23|91.93|93.13|91.83|23
1657749000000|2022-07-13 21:50:00|93.24|91.94|93.38|92.08|93.39|92.09|93.24|91.94|34
1657749300000|2022-07-13 21:55:00|93.39|92.09|93.49|92.19|93.51|92.21|93.39|92.09|34
1657749600000|2022-07-13 22:00:00|93.48|92.18|94|92.7|94.08|92.78|93.48|92.18|139
1657749900000|2022-07-13 22:05:00|93.99|92.69|93.48|92.18|94.01|92.71|93.48|92.18|92
1657750200000|2022-07-13 22:10:00|93.47|92.17|93.75|92.45|93.76|92.46|93.47|92.17|34
1657750500000|2022-07-13 22:15:00|93.76|92.46|93.65|92.35|93.77|92.47|93.64|92.34|21
1657750800000|2022-07-13 22:20:00|93.67|92.37|93.84|92.54|93.86|92.56|93.66|92.36|78
1657751100000|2022-07-13 22:25:00|93.85|92.55|93.76|92.46|93.97|92.67|93.76|92.46|84
1657751400000|2022-07-13 22:30:00|93.77|92.47|93.88|92.58|93.96|92.66|93.77|92.47|103
1657751700000|2022-07-13 22:35:00|93.89|92.59|93.38|92.08|93.9|92.6|93.38|92.08|91
1657752000000|2022-07-13 22:40:00|93.37|92.07|93.33|92.03|93.43|92.13|93.29|91.99|81
1657752300000|2022-07-13 22:45:00|93.34|92.04|93.47|92.17|93.48|92.18|93.33|92.03|85
1657752600000|2022-07-13 22:50:00|93.46|92.16|93.43|92.13|93.48|92.18|93.35|92.05|62
1657752900000|2022-07-13 22:55:00|93.44|92.14|93.36|92.06|93.44|92.14|93.35|92.05|37
1657753200000|2022-07-13 23:00:00|93.37|92.07|93.51|92.21|93.61|92.31|93.36|92.06|94
1657753500000|2022-07-13 23:05:00|93.53|92.23|93.63|92.33|93.65|92.35|93.53|92.23|51
1657753800000|2022-07-13 23:10:00|93.62|92.32|93.93|92.63|93.94|92.64|93.56|92.26|65
1657754100000|2022-07-13 23:15:00|93.95|92.65|95.39|94.09|95.5|94.2|93.89|92.59|383
1657754400000|2022-07-13 23:20:00|95.42|94.12|95.68|94.38|96.09|94.79|95.42|94.12|210
1657754700000|2022-07-13 23:25:00|95.69|94.39|95.36|94.06|95.75|94.45|95.27|93.97|185
1657755000000|2022-07-13 23:30:00|95.37|94.07|95.36|94.06|95.56|94.26|95.32|94.02|186
1657755300000|2022-07-13 23:35:00|95.35|94.05|95.42|94.12|95.54|94.24|95.35|94.05|162
1657755600000|2022-07-13 23:40:00|95.4|94.1|95.57|94.27|95.87|94.57|95.4|94.1|158
1657755900000|2022-07-13 23:45:00|95.58|94.28|95.35|94.05|95.66|94.36|95.32|94.02|108
1657756200000|2022-07-13 23:50:00|95.34|94.04|95.42|94.12|95.69|94.39|95.34|94.04|126
1657756500000|2022-07-13 23:55:00|95.41|94.11|95.63|94.33|95.82|94.52|95.36|94.06|142
1657756800000|2022-07-14 00:00:00|95.62|94.32|95.97|94.67|96.32|95.02|95.57|94.27|247
1657757100000|2022-07-14 00:05:00|95.99|94.69|95.6|94.3|95.99|94.69|95.6|94.3|122
1657757400000|2022-07-14 00:10:00|95.59|94.29|95.63|94.33|95.76|94.46|95.57|94.27|94
1657757700000|2022-07-14 00:15:00|95.62|94.32|95.18|93.88|95.75|94.45|95.12|93.82|117
1657758000000|2022-07-14 00:20:00|95.17|93.87|95.16|93.86|95.27|93.97|94.87|93.57|129
1657758300000|2022-07-14 00:25:00|95.19|93.89|94.97|93.67|95.26|93.96|94.96|93.66|78
1657758600000|2022-07-14 00:30:00|95|93.7|95.15|93.85|95.21|93.91|94.98|93.68|99
1657758900000|2022-07-14 00:35:00|95.14|93.84|95.09|93.79|95.19|93.89|95.04|93.74|62
1657759200000|2022-07-14 00:40:00|95.1|93.8|95.07|93.77|95.16|93.86|95.06|93.76|60
1657759500000|2022-07-14 00:45:00|95.08|93.78|94.94|93.64|95.21|93.91|94.94|93.64|82
1657759800000|2022-07-14 00:50:00|94.96|93.66|95.18|93.88|95.2|93.9|94.94|93.64|118
1657760100000|2022-07-14 00:55:00|95.17|93.87|94.99|93.69|95.17|93.87|94.97|93.67|83
1657760400000|2022-07-14 01:00:00|94.98|93.68|95.04|93.74|95.04|93.74|94.98|93.68|80
1657760700000|2022-07-14 01:05:00|94.99|93.69|95.14|93.84|95.14|93.84|94.81|93.51|68
1657761000000|2022-07-14 01:10:00|95.15|93.85|95.35|94.05|95.38|94.08|95.15|93.85|43
1657761300000|2022-07-14 01:15:00|95.36|94.06|95.29|93.99|95.65|94.35|95.2|93.9|131
1657761600000|2022-07-14 01:20:00|95.31|94.01|95.22|93.92|95.45|94.15|95.22|93.92|85
1657761900000|2022-07-14 01:25:00|95.21|93.91|95.14|93.84|95.21|93.91|95.07|93.77|74
1657762200000|2022-07-14 01:30:00|95.13|93.83|95.12|93.82|95.19|93.89|95.01|93.71|78
1657762500000|2022-07-14 01:35:00|95.11|93.81|95.11|93.81|95.13|93.83|94.98|93.68|58
1657762800000|2022-07-14 01:40:00|95.12|93.82|95.11|93.81|95.14|93.84|95.02|93.72|73
1657763100000|2022-07-14 01:45:00|95.12|93.82|94.99|93.69|95.12|93.82|94.98|93.68|59
1657763400000|2022-07-14 01:50:00|95|93.7|95.07|93.77|95.09|93.79|95|93.7|28
1657763700000|2022-07-14 01:55:00|95.06|93.76|95.24|93.94|95.26|93.96|94.97|93.67|86
1657764000000|2022-07-14 02:00:00|95.25|93.95|95.18|93.88|95.31|94.01|95.14|93.84|52
1657764300000|2022-07-14 02:05:00|95.17|93.87|95.01|93.71|95.17|93.87|94.97|93.67|58
1657764600000|2022-07-14 02:10:00|95|93.7|94.95|93.65|95.04|93.74|94.94|93.64|61
1657764900000|2022-07-14 02:15:00|94.94|93.64|94.92|93.62|94.97|93.67|94.87|93.57|43
1657765200000|2022-07-14 02:20:00|94.94|93.64|94.93|93.63|94.96|93.66|94.88|93.58|57
1657765500000|2022-07-14 02:25:00|94.92|93.62|94.91|93.61|94.93|93.63|94.87|93.57|37
1657765800000|2022-07-14 02:30:00|94.9|93.6|95.05|93.75|95.12|93.82|94.9|93.6|41
1657766100000|2022-07-14 02:35:00|95.06|93.76|95.31|94.01|95.33|94.03|95.06|93.76|73
1657766400000|2022-07-14 02:40:00|95.3|94|95.07|93.77|95.31|94.01|95.06|93.76|70
1657766700000|2022-07-14 02:45:00|95.08|93.78|94.76|93.46|95.14|93.84|94.75|93.45|76
1657767000000|2022-07-14 02:50:00|94.77|93.47|94.65|93.35|94.8|93.5|94.64|93.34|61
1657767300000|2022-07-14 02:55:00|94.66|93.36|94.85|93.55|94.85|93.55|94.65|93.35|46
1657767600000|2022-07-14 03:00:00|94.88|93.58|95.17|93.87|95.19|93.89|94.85|93.55|102
1657767900000|2022-07-14 03:05:00|95.18|93.88|95.21|93.91|95.27|93.97|95.14|93.84|54
1657768200000|2022-07-14 03:10:00|95.22|93.92|95.16|93.86|95.22|93.92|95.14|93.84|31
1657768500000|2022-07-14 03:15:00|95.15|93.85|95.24|93.94|95.28|93.98|95.14|93.84|33
1657768800000|2022-07-14 03:20:00|95.26|93.96|95.17|93.87|95.38|94.08|95.17|93.87|55
1657769100000|2022-07-14 03:25:00|95.16|93.86|95.3|94|95.31|94.01|95.16|93.86|64
1657769400000|2022-07-14 03:30:00|95.31|94.01|95.25|93.95|95.34|94.04|95.16|93.86|81
1657769700000|2022-07-14 03:35:00|95.24|93.94|95.05|93.75|95.26|93.96|95.04|93.74|59
1657770000000|2022-07-14 03:40:00|95.04|93.74|95.15|93.85|95.18|93.88|95.04|93.74|69
1657770300000|2022-07-14 03:45:00|95.14|93.84|94.95|93.65|95.14|93.84|94.95|93.65|62
1657770600000|2022-07-14 03:50:00|94.96|93.66|94.96|93.66|94.97|93.67|94.84|93.54|76
1657770900000|2022-07-14 03:55:00|94.97|93.67|94.96|93.66|95.04|93.74|94.95|93.65|30
1657771200000|2022-07-14 04:00:00|94.97|93.67|95.05|93.75|95.07|93.77|94.95|93.65|31
1657771500000|2022-07-14 04:05:00|95.06|93.76|95.33|94.03|95.47|94.17|95.06|93.76|61
1657771800000|2022-07-14 04:10:00|95.36|94.06|95.33|94.03|95.39|94.09|95.06|93.76|51
1657772100000|2022-07-14 04:15:00|95.32|94.02|94.95|93.65|95.38|94.08|94.95|93.65|120
1657772400000|2022-07-14 04:20:00|94.94|93.64|94.84|93.54|94.95|93.65|94.78|93.48|130
1657772700000|2022-07-14 04:25:00|94.83|93.53|94.81|93.51|94.88|93.58|94.76|93.46|90
1657773000000|2022-07-14 04:30:00|94.8|93.5|94.99|93.69|95|93.7|94.78|93.48|78
1657773300000|2022-07-14 04:35:00|94.98|93.68|94.88|93.58|95|93.7|94.86|93.56|77
1657773600000|2022-07-14 04:40:00|94.89|93.59|94.86|93.56|94.89|93.59|94.78|93.48|36
1657773900000|2022-07-14 04:45:00|94.87|93.57|94.87|93.57|94.89|93.59|94.8|93.5|50
1657774200000|2022-07-14 04:50:00|94.89|93.59|94.29|92.99|94.94|93.64|94.29|92.99|61
1657774500000|2022-07-14 04:55:00|94.3|93|94.36|93.06|94.4|93.1|94.2|92.9|67
1657774800000|2022-07-14 05:00:00|94.39|93.09|94.53|93.23|94.54|93.24|94.31|93.01|142
1657775100000|2022-07-14 05:05:00|94.52|93.22|94.72|93.42|94.74|93.44|94.5|93.2|70
1657775400000|2022-07-14 05:10:00|94.71|93.41|94.73|93.43|94.76|93.46|94.67|93.37|59
1657775700000|2022-07-14 05:15:00|94.76|93.46|94.75|93.45|94.9|93.6|94.72|93.42|110
1657776000000|2022-07-14 05:20:00|94.77|93.47|94.85|93.55|95.08|93.78|94.76|93.46|92
1657776300000|2022-07-14 05:25:00|94.83|93.53|95.02|93.72|95.05|93.75|94.82|93.52|49
1657776600000|2022-07-14 05:30:00|95.05|93.75|95.15|93.85|95.16|93.86|95.02|93.72|47
1657776900000|2022-07-14 05:35:00|95.13|93.83|95.08|93.78|95.23|93.93|95.07|93.77|33
1657777200000|2022-07-14 05:40:00|95.07|93.77|94.96|93.66|95.07|93.77|94.94|93.64|37
1657777500000|2022-07-14 05:45:00|94.95|93.65|94.83|93.53|94.96|93.66|94.63|93.33|75
1657777800000|2022-07-14 05:50:00|94.82|93.52|94.62|93.32|94.82|93.52|94.54|93.24|100
1657778100000|2022-07-14 05:55:00|94.61|93.31|94.68|93.38|94.68|93.38|94.59|93.29|45
1657778400000|2022-07-14 06:00:00|94.69|93.39|94.61|93.31|94.69|93.39|94.59|93.29|52
1657778700000|2022-07-14 06:05:00|94.62|93.32|94.74|93.44|94.8|93.5|94.6|93.3|50
1657779000000|2022-07-14 06:10:00|94.73|93.43|94.74|93.44|94.75|93.45|94.62|93.32|35
1657779300000|2022-07-14 06:15:00|94.76|93.46|94.71|93.41|94.76|93.46|94.65|93.35|41
1657779600000|2022-07-14 06:20:00|94.7|93.4|94.51|93.21|94.73|93.43|94.5|93.2|38
1657779900000|2022-07-14 06:25:00|94.49|93.19|94.26|92.96|94.49|93.19|94.26|92.96|68
1657780200000|2022-07-14 06:30:00|94.25|92.95|93.9|92.6|94.3|93|93.86|92.56|203
1657780500000|2022-07-14 06:35:00|93.93|92.63|94.07|92.77|94.15|92.85|93.89|92.59|108
1657780800000|2022-07-14 06:40:00|94.09|92.79|94.13|92.83|94.14|92.84|94|92.7|69
1657781100000|2022-07-14 06:45:00|94.14|92.84|94.36|93.06|94.41|93.11|94.14|92.84|100
1657781400000|2022-07-14 06:50:00|94.35|93.05|94.21|92.91|94.35|93.05|94.14|92.84|58
1657781700000|2022-07-14 06:55:00|94.22|92.92|94.25|92.95|94.34|93.04|94.21|92.91|49
1657782000000|2022-07-14 07:00:00|94.24|92.94|94.15|92.85|94.28|92.98|94.15|92.85|59
1657782300000|2022-07-14 07:05:00|94.13|92.83|93.74|92.44|94.13|92.83|93.71|92.41|141
1657782600000|2022-07-14 07:10:00|93.65|92.35|94|92.7|94.01|92.71|93.56|92.26|118
1657782900000|2022-07-14 07:15:00|94.01|92.71|94.13|92.83|94.13|92.83|93.96|92.66|100
1657783200000|2022-07-14 07:20:00|94.11|92.81|94.04|92.74|94.2|92.9|94.02|92.72|87
1657783500000|2022-07-14 07:25:00|94.03|92.73|94.19|92.89|94.28|92.98|94.02|92.72|96
1657783800000|2022-07-14 07:30:00|94.18|92.88|94.15|92.85|94.32|93.02|94.14|92.84|74
1657784100000|2022-07-14 07:35:00|94.16|92.86|94.32|93.02|94.38|93.08|94.15|92.85|54
1657784400000|2022-07-14 07:40:00|94.3|93|94.29|92.99|94.45|93.15|94.03|92.73|132
1657784700000|2022-07-14 07:45:00|94.31|93.01|94.21|92.91|94.33|93.03|94.21|92.91|41
1657785000000|2022-07-14 07:50:00|94.2|92.9|94.27|92.97|94.32|93.02|94.2|92.9|91
1657785300000|2022-07-14 07:55:00|94.28|92.98|94.17|92.87|94.32|93.02|94.15|92.85|83
1657785600000|2022-07-14 08:00:00|94.21|92.91|94.31|93.01|94.37|93.07|94.06|92.76|136
1657785900000|2022-07-14 08:05:00|94.33|93.03|94.06|92.76|94.33|93.03|93.95|92.65|138
1657786200000|2022-07-14 08:10:00|94.05|92.75|94.12|92.82|94.18|92.88|93.98|92.68|96
1657786500000|2022-07-14 08:15:00|94.15|92.85|94.12|92.82|94.24|92.94|94.1|92.8|107
1657786800000|2022-07-14 08:20:00|94.13|92.83|93.94|92.64|94.13|92.83|93.93|92.63|64
1657787100000|2022-07-14 08:25:00|93.9|92.6|94.04|92.74|94.13|92.83|93.89|92.59|93
1657787400000|2022-07-14 08:30:00|94.03|92.73|94.04|92.74|94.12|92.82|94.01|92.71|57
1657787700000|2022-07-14 08:35:00|94.03|92.73|93.62|92.32|94.04|92.74|93.54|92.24|197
1657788000000|2022-07-14 08:40:00|93.65|92.35|93.44|92.14|93.68|92.38|93.44|92.14|178
1657788300000|2022-07-14 08:45:00|93.45|92.15|93.53|92.23|93.55|92.25|93.43|92.13|113
1657788600000|2022-07-14 08:50:00|93.52|92.22|93.15|91.85|93.54|92.24|93.13|91.83|210
1657788900000|2022-07-14 08:55:00|93.14|91.84|93.14|91.84|93.24|91.94|93.06|91.76|168
1657789200000|2022-07-14 09:00:00|93.13|91.83|93.14|91.84|93.19|91.89|93.03|91.73|143
1657789500000|2022-07-14 09:05:00|93.13|91.83|92.85|91.55|93.15|91.85|92.66|91.36|86
1657789800000|2022-07-14 09:10:00|92.86|91.56|92.82|91.52|92.86|91.56|92.81|91.51|11
1657790100000|2022-07-14 09:15:00|92.81|91.51|92.99|91.69|93.02|91.72|92.81|91.51|63
1657790400000|2022-07-14 09:20:00|93|91.7|92.95|91.65|93.02|91.72|92.95|91.65|33
1657790700000|2022-07-14 09:25:00|92.93|91.63|92.82|91.52|92.93|91.63|92.82|91.52|19
1657791000000|2022-07-14 09:30:00|92.83|91.53|92.79|91.49|92.84|91.54|92.78|91.48|23
1657791300000|2022-07-14 09:35:00|92.78|91.48|92.72|91.42|92.78|91.48|92.71|91.41|29
1657791600000|2022-07-14 09:40:00|92.73|91.43|93.01|91.71|93.01|91.71|92.57|91.27|110
1657791900000|2022-07-14 09:45:00|93|91.7|93.1|91.8|93.13|91.83|93|91.7|97
1657792200000|2022-07-14 09:50:00|93.11|91.81|92.97|91.67|93.12|91.82|92.95|91.65|57
1657792500000|2022-07-14 09:55:00|92.96|91.66|93.31|92.01|93.33|92.03|92.96|91.66|57
1657792800000|2022-07-14 10:00:00|93.32|92.02|93.23|91.93|93.32|92.02|93.12|91.82|66
1657793100000|2022-07-14 10:05:00|93.24|91.94|93.29|91.99|93.33|92.03|93.19|91.89|68
1657793400000|2022-07-14 10:10:00|93.3|92|93.27|91.97|93.36|92.06|93.22|91.92|54
1657793700000|2022-07-14 10:15:00|93.26|91.96|93.45|92.15|93.49|92.19|93.1|91.8|115
1657794000000|2022-07-14 10:20:00|93.46|92.16|93.31|92.01|93.46|92.16|93.28|91.98|47
1657794300000|2022-07-14 10:25:00|93.32|92.02|93.32|92.02|93.36|92.06|93.24|91.94|60
1657794600000|2022-07-14 10:30:00|93.31|92.01|93.38|92.08|93.39|92.09|93.3|92|39
1657794900000|2022-07-14 10:35:00|93.4|92.1|93.5|92.2|93.5|92.2|93.36|92.06|70
1657795200000|2022-07-14 10:40:00|93.49|92.19|93.75|92.45|93.76|92.46|93.45|92.15|92
1657795500000|2022-07-14 10:45:00|93.76|92.46|93.46|92.16|94.01|92.71|93.46|92.16|103
1657795800000|2022-07-14 10:50:00|93.47|92.17|93.62|92.32|93.62|92.32|93.39|92.09|94
1657796100000|2022-07-14 10:55:00|93.61|92.31|93.8|92.5|93.81|92.51|93.55|92.25|93
1657796400000|2022-07-14 11:00:00|93.79|92.49|93.56|92.26|93.9|92.6|93.56|92.26|75
1657796700000|2022-07-14 11:05:00|93.54|92.24|93.38|92.08|93.61|92.31|93.36|92.06|80
1657797000000|2022-07-14 11:10:00|93.37|92.07|93.25|91.95|93.38|92.08|93.2|91.9|85
1657797300000|2022-07-14 11:15:00|93.24|91.94|93.45|92.15|93.5|92.2|93.05|91.75|128
1657797600000|2022-07-14 11:20:00|93.46|92.16|93.1|91.8|93.71|92.41|92.97|91.67|191
1657797900000|2022-07-14 11:25:00|93.04|91.74|93.02|91.72|93.12|91.82|92.98|91.68|89
1657798200000|2022-07-14 11:30:00|93.01|91.71|93.01|91.71|93.36|92.06|92.79|91.49|233
1657798500000|2022-07-14 11:35:00|93.04|91.74|93.19|91.89|93.21|91.91|92.94|91.64|146
1657798800000|2022-07-14 11:40:00|93.2|91.9|93.15|91.85|93.42|92.12|93.12|91.82|130
1657799100000|2022-07-14 11:45:00|93.14|91.84|93.24|91.94|93.29|91.99|93.13|91.83|94
1657799400000|2022-07-14 11:50:00|93.23|91.93|93.31|92.01|93.37|92.07|93.21|91.91|76
1657799700000|2022-07-14 11:55:00|93.3|92|93.48|92.18|93.59|92.29|93.3|92|82
1657800000000|2022-07-14 12:00:00|93.49|92.19|93.37|92.07|93.52|92.22|93.35|92.05|60
1657800300000|2022-07-14 12:05:00|93.36|92.06|93.18|91.88|93.37|92.07|92.81|91.51|194
1657800600000|2022-07-14 12:10:00|93.19|91.89|93.03|91.73|93.32|92.02|92.74|91.44|193
1657800900000|2022-07-14 12:15:00|93.04|91.74|92.91|91.61|93.18|91.88|92.84|91.54|119
1657801200000|2022-07-14 12:20:00|92.92|91.62|92.75|91.45|93.03|91.73|92.75|91.45|85
1657801500000|2022-07-14 12:25:00|92.74|91.44|92.6|91.3|92.74|91.44|92.4|91.1|158
1657801800000|2022-07-14 12:30:00|92.58|91.28|93.04|91.74|93.06|91.76|92.2|90.9|328
1657802100000|2022-07-14 12:35:00|93.03|91.73|93.13|91.83|93.28|91.98|92.94|91.64|205
1657802400000|2022-07-14 12:40:00|93.14|91.84|93|91.7|93.15|91.85|92.92|91.62|137
1657802700000|2022-07-14 12:45:00|92.99|91.69|92.96|91.66|93.13|91.83|92.92|91.62|96
1657803000000|2022-07-14 12:50:00|92.98|91.68|93.05|91.75|93.06|91.76|92.94|91.64|78
1657803300000|2022-07-14 12:55:00|93.04|91.74|93.06|91.76|93.19|91.89|92.92|91.62|100
1657803600000|2022-07-14 13:00:00|93.07|91.77|93.23|91.93|93.28|91.98|93.04|91.74|96
1657803900000|2022-07-14 13:05:00|93.22|91.92|92.78|91.48|93.22|91.92|92.76|91.46|97
1657804200000|2022-07-14 13:10:00|92.77|91.47|92.83|91.53|92.86|91.56|92.73|91.43|98
1657804500000|2022-07-14 13:15:00|92.84|91.54|93.06|91.76|93.1|91.8|92.77|91.47|110
1657804800000|2022-07-14 13:20:00|93.05|91.75|92.99|91.69|93.06|91.76|92.85|91.55|86
1657805100000|2022-07-14 13:25:00|92.98|91.68|92.72|91.42|92.98|91.68|92.72|91.42|84
1657805400000|2022-07-14 13:30:00|92.71|91.41|92.47|91.17|93.01|91.71|92.38|91.08|356
1657805700000|2022-07-14 13:35:00|92.51|91.21|92.34|91.04|92.63|91.33|92.31|91.01|145
1657806000000|2022-07-14 13:40:00|92.33|91.03|92.54|91.24|92.55|91.25|92.33|91.03|104
1657806300000|2022-07-14 13:45:00|92.56|91.26|92.83|91.53|92.99|91.69|92.56|91.26|113
1657806600000|2022-07-14 13:50:00|92.84|91.54|92.91|91.61|92.99|91.69|92.83|91.53|131
1657806900000|2022-07-14 13:55:00|92.92|91.62|92.73|91.43|93.01|91.71|92.73|91.43|83
1657807200000|2022-07-14 14:00:00|92.72|91.42|92.42|91.12|92.75|91.45|92.42|91.12|101
1657807500000|2022-07-14 14:05:00|92.41|91.11|92.37|91.07|92.46|91.16|92.27|90.97|127
1657807800000|2022-07-14 14:10:00|92.38|91.08|92.5|91.2|92.51|91.21|92.23|90.93|67
1657808100000|2022-07-14 14:15:00|92.51|91.21|92.38|91.08|92.6|91.3|92.34|91.04|109
1657808400000|2022-07-14 14:20:00|92.39|91.09|92.44|91.14|92.54|91.24|92.39|91.09|84
1657808700000|2022-07-14 14:25:00|92.43|91.13|92.34|91.04|92.44|91.14|92.24|90.94|72
1657809000000|2022-07-14 14:30:00|92.33|91.03|92.4|91.1|92.54|91.24|92.12|90.82|143
1657809300000|2022-07-14 14:35:00|92.38|91.08|92.49|91.19|92.5|91.2|92.35|91.05|108
1657809600000|2022-07-14 14:40:00|92.48|91.18|92.69|91.39|92.73|91.43|92.48|91.18|99
1657809900000|2022-07-14 14:45:00|92.7|91.4|92.86|91.56|92.95|91.65|92.63|91.33|121
1657810200000|2022-07-14 14:50:00|92.85|91.55|93.26|91.96|93.28|91.98|92.85|91.55|206
1657810500000|2022-07-14 14:55:00|93.25|91.95|93.18|91.88|93.33|92.03|93.06|91.76|150
1657810800000|2022-07-14 15:00:00|93.22|91.92|93.36|92.06|93.52|92.22|93.17|91.87|222
1657811100000|2022-07-14 15:05:00|93.35|92.05|93.65|92.35|93.69|92.39|93.35|92.05|209
1657811400000|2022-07-14 15:10:00|93.66|92.36|93.75|92.45|93.94|92.64|93.64|92.34|179
1657811700000|2022-07-14 15:15:00|93.74|92.44|94.06|92.76|94.22|92.92|93.63|92.33|231
1657812000000|2022-07-14 15:20:00|94.05|92.75|94.31|93.01|94.4|93.1|94.05|92.75|126
1657812300000|2022-07-14 15:25:00|94.32|93.02|94.23|92.93|94.39|93.09|94.15|92.85|121
1657812600000|2022-07-14 15:30:00|94.22|92.92|93.96|92.66|94.24|92.94|93.9|92.6|161
1657812900000|2022-07-14 15:35:00|93.95|92.65|94.36|93.06|94.43|93.13|93.81|92.51|180
1657813200000|2022-07-14 15:40:00|94.37|93.07|94.98|93.68|95.12|93.82|94.37|93.07|300
1657813500000|2022-07-14 15:45:00|95.01|93.71|95.59|94.29|95.64|94.34|94.9|93.6|324
1657813800000|2022-07-14 15:50:00|95.57|94.27|95.34|94.04|95.58|94.28|95.18|93.88|223
1657814100000|2022-07-14 15:55:00|95.39|94.09|95.49|94.19|95.54|94.24|95.33|94.03|140
1657814400000|2022-07-14 16:00:00|95.53|94.23|95.87|94.57|95.88|94.58|95.53|94.23|207
1657814700000|2022-07-14 16:05:00|95.86|94.56|95.53|94.23|95.9|94.6|95.52|94.22|143
1657815000000|2022-07-14 16:10:00|95.54|94.24|95.53|94.23|95.57|94.27|95.38|94.08|118
1657815300000|2022-07-14 16:15:00|95.54|94.24|95.85|94.55|96.01|94.71|95.53|94.23|162
1657815600000|2022-07-14 16:20:00|95.86|94.56|95.91|94.61|95.99|94.69|95.84|94.54|61
1657815900000|2022-07-14 16:25:00|95.89|94.59|95.41|94.11|95.93|94.63|95.41|94.11|119
1657816200000|2022-07-14 16:30:00|95.42|94.12|95.36|94.06|95.65|94.35|95.36|94.06|112
1657816500000|2022-07-14 16:35:00|95.37|94.07|95.57|94.27|95.68|94.38|95.37|94.07|118
1657816800000|2022-07-14 16:40:00|95.56|94.26|95.45|94.15|95.57|94.27|95.39|94.09|93
1657817100000|2022-07-14 16:45:00|95.47|94.17|95.17|93.87|95.55|94.25|95.17|93.87|129
1657817400000|2022-07-14 16:50:00|95.16|93.86|95.24|93.94|95.24|93.94|94.99|93.69|189
1657817700000|2022-07-14 16:55:00|95.18|93.88|95.31|94.01|95.43|94.13|95.12|93.82|120
1657818000000|2022-07-14 17:00:00|95.3|94|95.35|94.05|95.46|94.16|95.19|93.89|144
1657818300000|2022-07-14 17:05:00|95.34|94.04|95.66|94.36|95.67|94.37|95.23|93.93|114
1657818600000|2022-07-14 17:10:00|95.65|94.35|95.46|94.16|95.65|94.35|95.36|94.06|93
1657818900000|2022-07-14 17:15:00|95.47|94.17|95.84|94.54|95.9|94.6|95.37|94.07|190
1657819200000|2022-07-14 17:20:00|95.89|94.59|96.1|94.8|96.33|95.03|95.86|94.56|310
1657819500000|2022-07-14 17:25:00|96.11|94.81|96.98|95.68|97.06|95.76|96.1|94.8|308
1657819800000|2022-07-14 17:30:00|97.02|95.72|96.74|95.44|97.32|96.02|96.65|95.35|249
1657820100000|2022-07-14 17:35:00|96.75|95.45|96.94|95.64|97.02|95.72|96.74|95.44|183
1657820400000|2022-07-14 17:40:00|96.95|95.65|96.86|95.56|97.29|95.99|96.83|95.53|171
1657820700000|2022-07-14 17:45:00|96.88|95.58|97.02|95.72|97.03|95.73|96.75|95.45|93
1657821000000|2022-07-14 17:50:00|97.01|95.71|97.86|96.56|97.86|96.56|96.89|95.59|171
1657821300000|2022-07-14 17:55:00|97.85|96.55|97.82|96.52|98.03|96.73|97.55|96.25|303
1657821600000|2022-07-14 18:00:00|97.81|96.51|97.66|96.36|98.09|96.79|97.66|96.36|289
1657821900000|2022-07-14 18:05:00|97.65|96.35|97.57|96.27|97.72|96.42|97.38|96.08|173
1657822200000|2022-07-14 18:10:00|97.58|96.28|97.73|96.43|97.86|96.56|97.56|96.26|104
1657822500000|2022-07-14 18:15:00|97.74|96.44|97.83|96.53|97.93|96.63|97.57|96.27|162
1657822800000|2022-07-14 18:20:00|97.82|96.52|97.67|96.37|97.88|96.58|97.55|96.25|127
1657823100000|2022-07-14 18:25:00|97.65|96.35|97.86|96.56|97.89|96.59|97.45|96.15|125
1657823400000|2022-07-14 18:30:00|97.85|96.55|97.88|96.58|97.94|96.64|97.69|96.39|151
1657823700000|2022-07-14 18:35:00|97.9|96.6|97.86|96.56|98.02|96.72|97.82|96.52|145
1657824300000|2022-07-14 18:45:00|97.76|96.46|97.78|96.48|97.82|96.52|97.67|96.37|92
1657824600000|2022-07-14 18:50:00|97.79|96.49|97.65|96.35|97.83|96.53|97.65|96.35|81
1657824900000|2022-07-14 18:55:00|97.68|96.38|97.75|96.45|97.84|96.54|97.68|96.38|69
1657825200000|2022-07-14 19:00:00|97.76|96.46|97.95|96.65|97.99|96.69|97.75|96.45|91
1657825500000|2022-07-14 19:05:00|97.96|96.66|97.45|96.15|98.04|96.74|97.43|96.13|126
1657825800000|2022-07-14 19:10:00|97.47|96.17|97.54|96.24|97.61|96.31|97.4|96.1|176
1657826100000|2022-07-14 19:15:00|97.55|96.25|97.47|96.17|97.59|96.29|97.39|96.09|149
1657826400000|2022-07-14 19:20:00|97.46|96.16|97.55|96.25|97.57|96.27|97.42|96.12|182
1657826700000|2022-07-14 19:25:00|97.54|96.24|97.96|96.66|97.98|96.68|97.48|96.18|141
1657827000000|2022-07-14 19:30:00|97.95|96.65|97.78|96.48|98.41|97.11|97.77|96.47|215
1657827300000|2022-07-14 19:35:00|97.79|96.49|97.27|95.97|97.94|96.64|97.27|95.97|169
1657827600000|2022-07-14 19:40:00|97.28|95.98|96.88|95.58|97.28|95.98|96.84|95.54|88
1657827900000|2022-07-14 19:45:00|96.9|95.6|97.08|95.78|97.09|95.79|96.85|95.55|94
1657828200000|2022-07-14 19:50:00|97.09|95.79|97.3|96|97.35|96.05|97.09|95.79|64
1657828500000|2022-07-14 19:55:00|97.28|95.98|97.14|95.84|97.3|96|97.08|95.78|127
1657828800000|2022-07-14 20:00:00|97.15|95.85|97.32|96.02|97.4|96.1|97.15|95.85|51
1657829100000|2022-07-14 20:05:00|97.33|96.03|97.19|95.89|97.33|96.03|97.02|95.72|126
1657829400000|2022-07-14 20:10:00|97.18|95.88|97.33|96.03|97.33|96.03|97.08|95.78|72
1657829700000|2022-07-14 20:15:00|97.34|96.04|97.32|96.02|97.38|96.08|97.28|95.98|26
1657830000000|2022-07-14 20:20:00|97.33|96.03|97.48|96.18|97.5|96.2|97.33|96.03|26
1657830300000|2022-07-14 20:25:00|97.46|96.16|97.87|96.57|97.95|96.65|97.44|96.14|121
1657830600000|2022-07-14 20:30:00|97.88|96.58|97.66|96.36|97.89|96.59|97.65|96.35|63
1657830900000|2022-07-14 20:35:00|97.69|96.39|97.75|96.45|97.77|96.47|97.66|96.36|48
1657831200000|2022-07-14 20:40:00|97.74|96.44|98.04|96.74|98.06|96.76|97.74|96.44|81
1657831500000|2022-07-14 20:45:00|98.03|96.73|97.81|96.51|98.03|96.73|97.56|96.26|85
1657831800000|2022-07-14 20:50:00|97.8|96.5|97.65|96.35|97.82|96.52|97.61|96.31|39
1657832100000|2022-07-14 20:55:00|97.67|96.37|97.77|96.47|97.81|96.51|97.6|96.3|49
1657832400000|2022-07-14 21:00:00|97.78|96.48|97.89|96.59|97.91|96.61|97.75|96.45|36
1657832700000|2022-07-14 21:05:00|97.88|96.58|97.84|96.54|97.89|96.59|97.75|96.45|35
1657833000000|2022-07-14 21:10:00|97.86|96.56|97.95|96.65|97.95|96.65|97.83|96.53|11
1657833300000|2022-07-14 21:15:00|97.94|96.64|97.91|96.61|97.94|96.64|97.89|96.59|26
1657833600000|2022-07-14 21:20:00|97.92|96.62|97.69|96.39|97.92|96.62|97.69|96.39|72
1657833900000|2022-07-14 21:25:00|97.7|96.4|97.55|96.25|97.74|96.44|97.55|96.25|60
1657834200000|2022-07-14 21:30:00|97.56|96.26|97.5|96.2|97.6|96.3|97.49|96.19|36
1657834500000|2022-07-14 21:35:00|97.49|96.19|97.54|96.24|97.58|96.28|97.49|96.19|28
1657834800000|2022-07-14 21:40:00|97.55|96.25|97.49|96.19|97.55|96.25|97.49|96.19|8
1657835100000|2022-07-14 21:45:00|97.5|96.2|97.52|96.22|97.57|96.27|97.48|96.18|94
1657835400000|2022-07-14 21:50:00|97.51|96.21|97.29|95.99|97.52|96.22|97.28|95.98|37
1657835700000|2022-07-14 21:55:00|97.31|96.01|97.58|96.28|97.64|96.34|97.28|95.98|46
1657836000000|2022-07-14 22:00:00|97.59|96.29|97.64|96.34|97.65|96.35|97.58|96.28|20
1657836300000|2022-07-14 22:05:00|97.63|96.33|97.3|96|97.7|96.4|97.29|95.99|81
1657836600000|2022-07-14 22:10:00|97.31|96.01|97.3|96|97.31|96.01|97.25|95.95|54
1657836900000|2022-07-14 22:15:00|97.28|95.98|97.19|95.89|97.3|96|97.18|95.88|53
1657837200000|2022-07-14 22:20:00|97.2|95.9|97.08|95.78|97.23|95.93|97.03|95.73|76
1657837500000|2022-07-14 22:25:00|97.07|95.77|97.1|95.8|97.18|95.88|97.07|95.77|44
1657837800000|2022-07-14 22:30:00|97.11|95.81|97.54|96.24|97.6|96.3|97.08|95.78|107
1657838100000|2022-07-14 22:35:00|97.55|96.25|97.42|96.12|97.61|96.31|97.42|96.12|45
1657838400000|2022-07-14 22:40:00|97.4|96.1|97.33|96.03|97.41|96.11|97.33|96.03|10
1657838700000|2022-07-14 22:45:00|97.34|96.04|97.26|95.96|97.4|96.1|97.26|95.96|32
1657839000000|2022-07-14 22:50:00|97.25|95.95|97.25|95.95|97.32|96.02|97.24|95.94|37
1657839300000|2022-07-14 22:55:00|97.24|95.94|97.36|96.06|97.36|96.06|97.24|95.94|19
1657839600000|2022-07-14 23:00:00|97.37|96.07|97.31|96.01|97.41|96.11|97.31|96.01|39
1657839900000|2022-07-14 23:05:00|97.29|95.99|97.17|95.87|97.3|96|97.11|95.81|59
1657840200000|2022-07-14 23:10:00|97.18|95.88|97.3|96|97.37|96.07|97.18|95.88|66
1657840500000|2022-07-14 23:15:00|97.31|96.01|97.34|96.04|97.39|96.09|97.17|95.87|72
1657840800000|2022-07-14 23:20:00|97.35|96.05|97.36|96.06|97.51|96.21|97.33|96.03|70
1657841100000|2022-07-14 23:25:00|97.37|96.07|97.64|96.34|97.7|96.4|97.34|96.04|37
1657841400000|2022-07-14 23:30:00|97.56|96.26|97.5|96.2|97.57|96.27|97.41|96.11|59
1657841700000|2022-07-14 23:35:00|97.49|96.19|97.66|96.36|97.66|96.36|97.46|96.16|31
1657842000000|2022-07-14 23:40:00|97.67|96.37|97.74|96.44|97.88|96.58|97.66|96.36|65
1657842300000|2022-07-14 23:45:00|97.73|96.43|97.74|96.44|97.96|96.66|97.73|96.43|61
1657842600000|2022-07-14 23:50:00|97.75|96.45|97.64|96.34|97.87|96.57|97.64|96.34|81
1657842900000|2022-07-14 23:55:00|97.63|96.33|97.73|96.43|97.75|96.45|97.61|96.31|40
1657843200000|2022-07-15 00:00:00|97.71|96.41|97.85|96.55|98.03|96.73|97.66|96.36|159
1657843500000|2022-07-15 00:05:00|97.84|96.54|97.61|96.31|97.93|96.63|97.52|96.22|105
1657843800000|2022-07-15 00:10:00|97.6|96.3|97.2|95.9|97.61|96.31|97.18|95.88|93
1657844100000|2022-07-15 00:15:00|97.19|95.89|97.09|95.79|97.21|95.91|96.98|95.68|80
1657844400000|2022-07-15 00:20:00|97.08|95.78|96.84|95.54|97.11|95.81|96.83|95.53|61
1657844700000|2022-07-15 00:25:00|96.83|95.53|96.86|95.56|96.93|95.63|96.83|95.53|90
1657845000000|2022-07-15 00:30:00|96.88|95.58|97.06|95.76|97.08|95.78|96.85|95.55|91
1657845300000|2022-07-15 00:35:00|97.03|95.73|96.83|95.53|97.07|95.77|96.78|95.48|106
1657845600000|2022-07-15 00:40:00|96.84|95.54|96.93|95.63|96.93|95.63|96.64|95.34|106
1657845900000|2022-07-15 00:45:00|96.92|95.62|97.27|95.97|97.34|96.04|96.86|95.56|140
1657846200000|2022-07-15 00:50:00|97.26|95.96|97.11|95.81|97.26|95.96|97.07|95.77|76
1657846500000|2022-07-15 00:55:00|97.12|95.82|96.76|95.46|97.12|95.82|96.76|95.46|83
1657846800000|2022-07-15 01:00:00|96.75|95.45|96.57|95.27|96.82|95.52|96.57|95.27|94
1657847100000|2022-07-15 01:05:00|96.59|95.29|96.58|95.28|96.7|95.4|96.54|95.24|65
1657847400000|2022-07-15 01:10:00|96.57|95.27|96.51|95.21|96.63|95.33|96.48|95.18|35
1657847700000|2022-07-15 01:15:00|96.52|95.22|96.48|95.18|96.61|95.31|96.48|95.18|40
1657848000000|2022-07-15 01:20:00|96.47|95.17|96.55|95.25|96.59|95.29|96.46|95.16|49
1657848300000|2022-07-15 01:25:00|96.56|95.26|96.6|95.3|96.61|95.31|96.51|95.21|122
1657848600000|2022-07-15 01:30:00|96.61|95.31|96.59|95.29|96.65|95.35|96.58|95.28|23
1657848900000|2022-07-15 01:35:00|96.6|95.3|96.6|95.3|96.66|95.36|96.59|95.29|34
1657849200000|2022-07-15 01:40:00|96.59|95.29|96.64|95.34|96.68|95.38|96.56|95.26|48
1657849500000|2022-07-15 01:45:00|96.68|95.38|96.65|95.35|96.75|95.45|96.58|95.28|83
1657849800000|2022-07-15 01:50:00|96.64|95.34|96.61|95.31|96.64|95.34|96.57|95.27|33
1657850100000|2022-07-15 01:55:00|96.6|95.3|97.27|95.97|97.34|96.04|96.6|95.3|169
1657850400000|2022-07-15 02:00:00|97.26|95.96|97.5|96.2|97.84|96.54|97.26|95.96|234
1657850700000|2022-07-15 02:05:00|97.49|96.19|97.35|96.05|97.5|96.2|97.31|96.01|119
1657851000000|2022-07-15 02:10:00|97.34|96.04|97.32|96.02|97.4|96.1|97.06|95.76|107
1657851300000|2022-07-15 02:15:00|97.31|96.01|97.46|96.16|97.62|96.32|97.21|95.91|130
1657851600000|2022-07-15 02:20:00|97.45|96.15|97.43|96.13|97.49|96.19|97.32|96.02|75
1657851900000|2022-07-15 02:25:00|97.44|96.14|97.28|95.98|97.44|96.14|97.23|95.93|106
1657852200000|2022-07-15 02:30:00|97.29|95.99|97.03|95.73|97.31|96.01|97.01|95.71|72
1657852500000|2022-07-15 02:35:00|97.02|95.72|97.07|95.77|97.12|95.82|96.95|95.65|123
1657852800000|2022-07-15 02:40:00|97.08|95.78|97.18|95.88|97.24|95.94|97|95.7|125
1657853100000|2022-07-15 02:45:00|97.2|95.9|96.95|95.65|97.22|95.92|96.94|95.64|76
1657853400000|2022-07-15 02:50:00|96.96|95.66|96.73|95.43|97.08|95.78|96.64|95.34|180
1657853700000|2022-07-15 02:55:00|96.74|95.44|97|95.7|97.05|95.75|96.66|95.36|144
1657854000000|2022-07-15 03:00:00|96.99|95.69|97.03|95.73|97.12|95.82|96.93|95.63|91
1657854300000|2022-07-15 03:05:00|97.04|95.74|97.16|95.86|97.2|95.9|97.02|95.72|74
1657854600000|2022-07-15 03:10:00|97.17|95.87|97.15|95.85|97.32|96.02|97.12|95.82|74
1657854900000|2022-07-15 03:15:00|97.14|95.84|97.09|95.79|97.2|95.9|97.09|95.79|44
1657855200000|2022-07-15 03:20:00|97.11|95.81|96.97|95.67|97.11|95.81|96.82|95.52|66
1657855500000|2022-07-15 03:25:00|96.98|95.68|97.02|95.72|97.12|95.82|96.98|95.68|54
1657855800000|2022-07-15 03:30:00|97.03|95.73|96.95|95.65|97.11|95.81|96.94|95.64|71
1657856100000|2022-07-15 03:35:00|96.94|95.64|97.16|95.86|97.19|95.89|96.94|95.64|73
1657856400000|2022-07-15 03:40:00|97.19|95.89|97.12|95.82|97.2|95.9|97.04|95.74|123
1657856700000|2022-07-15 03:45:00|97.11|95.81|97.18|95.88|97.2|95.9|97.09|95.79|93
1657857000000|2022-07-15 03:50:00|97.19|95.89|97.46|96.16|97.47|96.17|97.05|95.75|110
1657857300000|2022-07-15 03:55:00|97.45|96.15|97.66|96.36|97.84|96.54|97.42|96.12|124
1657857600000|2022-07-15 04:00:00|97.64|96.34|97.59|96.29|97.79|96.49|97.45|96.15|110
1657857900000|2022-07-15 04:05:00|97.58|96.28|97.88|96.58|97.88|96.58|97.49|96.19|100
1657858200000|2022-07-15 04:10:00|97.89|96.59|97.87|96.57|97.9|96.6|97.76|96.46|97
1657858500000|2022-07-15 04:15:00|97.86|96.56|97.68|96.38|97.9|96.6|97.6|96.3|104
1657858800000|2022-07-15 04:20:00|97.64|96.34|97.6|96.3|97.66|96.36|97.57|96.27|60
1657859100000|2022-07-15 04:25:00|97.61|96.31|97.81|96.51|97.84|96.54|97.6|96.3|92
1657859400000|2022-07-15 04:30:00|97.82|96.52|97.11|95.81|97.84|96.54|97.08|95.78|145
1657859700000|2022-07-15 04:35:00|97.08|95.78|97.23|95.93|97.29|95.99|97.08|95.78|41
1657860000000|2022-07-15 04:40:00|97.22|95.92|97.15|95.85|97.24|95.94|97.1|95.8|79
1657860300000|2022-07-15 04:45:00|97.16|95.86|97.29|95.99|97.35|96.05|97.16|95.86|51
1657860600000|2022-07-15 04:50:00|97.3|96|97.09|95.79|97.3|96|97.07|95.77|87
1657860900000|2022-07-15 04:55:00|97.1|95.8|97.16|95.86|97.26|95.96|96.93|95.63|100
1657861200000|2022-07-15 05:00:00|97.15|95.85|97.11|95.81|97.2|95.9|97.02|95.72|77
1657861500000|2022-07-15 05:05:00|97.12|95.82|97.23|95.93|97.26|95.96|97.12|95.82|65
1657861800000|2022-07-15 05:10:00|97.22|95.92|97.77|96.47|97.78|96.48|97.14|95.84|116
1657862100000|2022-07-15 05:15:00|97.78|96.48|97.91|96.61|97.97|96.67|97.68|96.38|103
1657862400000|2022-07-15 05:20:00|97.93|96.63|98.41|97.11|98.41|97.11|97.92|96.62|104
1657862700000|2022-07-15 05:25:00|98.4|97.1|98.87|97.57|98.87|97.57|98.37|97.07|71
1657863000000|2022-07-15 05:30:00|98.86|97.56|98.54|97.24|98.87|97.57|98.19|96.89|131
1657863300000|2022-07-15 05:35:00|98.53|97.23|98.46|97.16|98.89|97.59|98.43|97.13|130
1657863600000|2022-07-15 05:40:00|98.45|97.15|98.31|97.01|98.46|97.16|98.31|97.01|57
1657863900000|2022-07-15 05:45:00|98.32|97.02|98.31|97.01|98.38|97.08|98.17|96.87|48
1657864200000|2022-07-15 05:50:00|98.3|97|98.31|97.01|98.5|97.2|98.25|96.95|115
1657864500000|2022-07-15 05:55:00|98.32|97.02|98.52|97.22|98.55|97.25|98.29|96.99|73
1657864800000|2022-07-15 06:00:00|98.51|97.21|98.4|97.1|98.54|97.24|98.38|97.08|66
1657865100000|2022-07-15 06:05:00|98.39|97.09|98.28|96.98|98.39|97.09|98.17|96.87|47
1657865400000|2022-07-15 06:10:00|98.3|97|98.4|97.1|98.45|97.15|98.26|96.96|87
1657865700000|2022-07-15 06:15:00|98.41|97.11|98.38|97.08|98.46|97.16|98.3|97|74
1657866000000|2022-07-15 06:20:00|98.37|97.07|98.17|96.87|98.38|97.08|98.06|96.76|53
1657866300000|2022-07-15 06:25:00|98.16|96.86|98.33|97.03|98.33|97.03|98.11|96.81|57
1657866600000|2022-07-15 06:30:00|98.32|97.02|98.21|96.91|98.33|97.03|98.17|96.87|69
1657866900000|2022-07-15 06:35:00|98.2|96.9|97.91|96.61|98.23|96.93|97.86|96.56|86
1657867200000|2022-07-15 06:40:00|97.92|96.62|97.86|96.56|98.03|96.73|97.86|96.56|66
1657867500000|2022-07-15 06:45:00|97.87|96.57|97.82|96.52|97.87|96.57|97.77|96.47|69
1657867800000|2022-07-15 06:50:00|97.79|96.49|97.73|96.43|97.83|96.53|97.7|96.4|34
1657868100000|2022-07-15 06:55:00|97.74|96.44|97.78|96.48|97.83|96.53|97.74|96.44|77
1657868400000|2022-07-15 07:00:00|97.8|96.5|97.92|96.62|97.92|96.62|97.74|96.44|95
1657868700000|2022-07-15 07:05:00|97.91|96.61|98.06|96.76|98.27|96.97|97.48|96.18|183
1657869000000|2022-07-15 07:10:00|98.04|96.74|98.08|96.78|98.13|96.83|97.98|96.68|69
1657869300000|2022-07-15 07:15:00|98.09|96.79|98.28|96.98|98.28|96.98|97.94|96.64|93
1657869600000|2022-07-15 07:20:00|98.3|97|98.38|97.08|98.52|97.22|98.25|96.95|208
1657869900000|2022-07-15 07:25:00|98.37|97.07|98.35|97.05|98.54|97.24|98.3|97|204
1657870200000|2022-07-15 07:30:00|98.36|97.06|98.33|97.03|98.53|97.23|98.27|96.97|110
1657870500000|2022-07-15 07:35:00|98.34|97.04|98.41|97.11|98.46|97.16|98.29|96.99|107
1657870800000|2022-07-15 07:40:00|98.42|97.12|98.33|97.03|98.46|97.16|98.3|97|64
1657871100000|2022-07-15 07:45:00|98.32|97.02|98.36|97.06|98.37|97.07|98.28|96.98|94
1657871400000|2022-07-15 07:50:00|98.35|97.05|98.05|96.75|98.36|97.06|98.05|96.75|48
1657871700000|2022-07-15 07:55:00|98.06|96.76|98.23|96.93|98.34|97.04|98.06|96.76|54
1657872000000|2022-07-15 08:00:00|98.22|96.92|98.22|96.92|98.29|96.99|98.17|96.87|63
1657872300000|2022-07-15 08:05:00|98.23|96.93|98.47|97.17|98.56|97.26|98.23|96.93|84
1657872600000|2022-07-15 08:10:00|98.46|97.16|98.4|97.1|98.54|97.24|98.39|97.09|134
1657872900000|2022-07-15 08:15:00|98.37|97.07|97.96|96.66|98.42|97.12|97.96|96.66|102
1657873200000|2022-07-15 08:20:00|97.97|96.67|98.22|96.92|98.25|96.95|97.97|96.67|87
1657873500000|2022-07-15 08:25:00|98.23|96.93|98.61|97.31|98.62|97.32|98.23|96.93|78
1657873800000|2022-07-15 08:30:00|98.62|97.32|98.54|97.24|98.66|97.36|98.51|97.21|63
1657874100000|2022-07-15 08:35:00|98.55|97.25|98.31|97.01|98.6|97.3|98.27|96.97|87
1657874400000|2022-07-15 08:40:00|98.32|97.02|98.59|97.29|98.6|97.3|98.32|97.02|100
1657874700000|2022-07-15 08:45:00|98.6|97.3|98.74|97.44|98.74|97.44|98.54|97.24|119
1657875000000|2022-07-15 08:50:00|98.73|97.43|98.82|97.52|99.03|97.73|98.73|97.43|232
1657875300000|2022-07-15 08:55:00|98.83|97.53|98.32|97.02|98.95|97.65|98.31|97.01|167
1657875600000|2022-07-15 09:00:00|98.33|97.03|98.37|97.07|98.45|97.15|98.32|97.02|54
1657875900000|2022-07-15 09:05:00|98.43|97.13|98.82|97.52|98.83|97.53|98.43|97.13|77
1657876200000|2022-07-15 09:10:00|98.81|97.51|98.82|97.52|99.01|97.71|98.81|97.51|114
1657876500000|2022-07-15 09:15:00|98.81|97.51|99.25|97.95|99.3|98|98.81|97.51|187
1657876800000|2022-07-15 09:20:00|99.27|97.97|99.1|97.8|99.29|97.99|98.97|97.67|170
1657877100000|2022-07-15 09:25:00|99.11|97.81|99.27|97.97|99.35|98.05|99.11|97.81|148
1657877400000|2022-07-15 09:30:00|99.26|97.96|98.82|97.52|99.35|98.05|98.81|97.51|150
1657877700000|2022-07-15 09:35:00|98.85|97.55|98.56|97.26|98.9|97.6|98.51|97.21|115
1657878000000|2022-07-15 09:40:00|98.57|97.27|98.39|97.09|98.58|97.28|98.29|96.99|262
1657878300000|2022-07-15 09:45:00|98.38|97.08|98.2|96.9|98.41|97.11|98.09|96.79|67
1657878600000|2022-07-15 09:50:00|98.21|96.91|98.27|96.97|98.39|97.09|98.19|96.89|105
1657878900000|2022-07-15 09:55:00|98.28|96.98|98.34|97.04|98.45|97.15|98.27|96.97|47
1657879200000|2022-07-15 10:00:00|98.39|97.09|98.37|97.07|98.4|97.1|98.28|96.98|65
1657879500000|2022-07-15 10:05:00|98.38|97.08|98.32|97.02|98.56|97.26|98.27|96.97|167
1657879800000|2022-07-15 10:10:00|98.31|97.01|98.18|96.88|98.34|97.04|98.1|96.8|119
1657880100000|2022-07-15 10:15:00|98.21|96.91|98.17|96.87|98.34|97.04|98.16|96.86|104
1657880400000|2022-07-15 10:20:00|98.18|96.88|98.3|97|98.37|97.07|98.17|96.87|124
1657880700000|2022-07-15 10:25:00|98.29|96.99|98.28|96.98|98.37|97.07|98.21|96.91|99
1657881000000|2022-07-15 10:30:00|98.3|97|98.17|96.87|98.35|97.05|98.08|96.78|102
1657881300000|2022-07-15 10:35:00|98.18|96.88|98.11|96.81|98.18|96.88|98.05|96.75|51
1657881600000|2022-07-15 10:40:00|98.1|96.8|98.09|96.79|98.12|96.82|97.88|96.58|110
1657881900000|2022-07-15 10:45:00|98.08|96.78|98.37|97.07|98.37|97.07|98.08|96.78|81
1657882200000|2022-07-15 10:50:00|98.36|97.06|98.24|96.94|98.36|97.06|98.23|96.93|67
1657882500000|2022-07-15 10:55:00|98.23|96.93|98.34|97.04|98.38|97.08|98.2|96.9|75
1657882800000|2022-07-15 11:00:00|98.35|97.05|97.99|96.69|98.51|97.21|97.98|96.68|99
1657883100000|2022-07-15 11:05:00|97.98|96.68|98.02|96.72|98.19|96.89|97.91|96.61|138
1657883400000|2022-07-15 11:10:00|98.04|96.74|98.51|97.21|98.52|97.22|98|96.7|141
1657883700000|2022-07-15 11:15:00|98.52|97.22|98.01|96.71|98.53|97.23|98|96.7|185
1657884000000|2022-07-15 11:20:00|98.02|96.72|98.29|96.99|98.42|97.12|98.02|96.72|116
1657884300000|2022-07-15 11:25:00|98.28|96.98|98.15|96.85|98.28|96.98|98.14|96.84|86
1657884600000|2022-07-15 11:30:00|98.14|96.84|98.19|96.89|98.27|96.97|98.11|96.81|81
1657884900000|2022-07-15 11:35:00|98.2|96.9|98.07|96.77|98.32|97.02|98.05|96.75|97
1657885200000|2022-07-15 11:40:00|98.08|96.78|97.92|96.62|98.08|96.78|97.88|96.58|91
1657885500000|2022-07-15 11:45:00|97.91|96.61|98.07|96.77|98.09|96.79|97.89|96.59|106
1657885800000|2022-07-15 11:50:00|98.08|96.78|97.98|96.68|98.08|96.78|97.9|96.6|109
1657886100000|2022-07-15 11:55:00|97.97|96.67|97.75|96.45|98.04|96.74|97.74|96.44|142
1657886400000|2022-07-15 12:00:00|97.74|96.44|97.93|96.63|97.98|96.68|97.72|96.42|105
1657886700000|2022-07-15 12:05:00|97.91|96.61|98|96.7|98.02|96.72|97.91|96.61|68
1657887000000|2022-07-15 12:10:00|97.99|96.69|98|96.7|98.09|96.79|97.93|96.63|97
1657887300000|2022-07-15 12:15:00|97.99|96.69|97.95|96.65|98.11|96.81|97.95|96.65|94
1657887600000|2022-07-15 12:20:00|97.94|96.64|98.2|96.9|98.28|96.98|97.93|96.63|187
1657887900000|2022-07-15 12:25:00|98.21|96.91|98.25|96.95|98.3|97|98.08|96.78|131
1657888200000|2022-07-15 12:30:00|98.24|96.94|97.58|96.28|98.37|97.07|97.55|96.25|340
1657888500000|2022-07-15 12:35:00|97.59|96.29|98.44|97.14|98.47|97.17|97.59|96.29|270
1657888800000|2022-07-15 12:40:00|98.45|97.15|98.46|97.16|98.47|97.17|98.24|96.94|186
1657889100000|2022-07-15 12:45:00|98.44|97.14|98.87|97.57|98.94|97.64|98.34|97.04|174
1657889400000|2022-07-15 12:50:00|98.88|97.58|98.69|97.39|98.99|97.69|98.66|97.36|145
1657889700000|2022-07-15 12:55:00|98.7|97.4|98.79|97.49|98.8|97.5|98.52|97.22|133
1657890000000|2022-07-15 13:00:00|98.78|97.48|98.72|97.42|98.81|97.51|98.69|97.39|207
1657890300000|2022-07-15 13:05:00|98.73|97.43|98.93|97.63|98.97|97.67|98.72|97.42|234
1657890600000|2022-07-15 13:10:00|98.88|97.58|98.45|97.15|98.97|97.67|98.45|97.15|125
1657890900000|2022-07-15 13:15:00|98.46|97.16|98.37|97.07|98.47|97.17|98.33|97.03|293
1657891200000|2022-07-15 13:20:00|98.38|97.08|98.21|96.91|98.41|97.11|98.14|96.84|138
1657891500000|2022-07-15 13:25:00|98.22|96.92|98.4|97.1|98.5|97.2|98.22|96.92|125
1657891800000|2022-07-15 13:30:00|98.41|97.11|98.55|97.25|98.66|97.36|98.39|97.09|194
1657892100000|2022-07-15 13:35:00|98.56|97.26|98.02|96.72|98.68|97.38|97.99|96.69|137
1657892400000|2022-07-15 13:40:00|98.03|96.73|98.05|96.75|98.09|96.79|97.9|96.6|144
1657892700000|2022-07-15 13:45:00|98.06|96.76|98|96.7|98.08|96.78|97.86|96.56|117
1657893000000|2022-07-15 13:50:00|98.01|96.71|97.88|96.58|98.01|96.71|97.81|96.51|125
1657893300000|2022-07-15 13:55:00|97.89|96.59|98.09|96.79|98.17|96.87|97.86|96.56|92
1657893600000|2022-07-15 14:00:00|98.13|96.83|98.45|97.15|98.58|97.28|98.13|96.83|284
1657893900000|2022-07-15 14:05:00|98.44|97.14|98.48|97.18|98.55|97.25|98.3|97|183
1657894200000|2022-07-15 14:10:00|98.5|97.2|98.5|97.2|98.66|97.36|98.41|97.11|141
1657894500000|2022-07-15 14:15:00|98.49|97.19|98.48|97.18|98.59|97.29|98.4|97.1|133
1657894800000|2022-07-15 14:20:00|98.49|97.19|98.45|97.15|98.49|97.19|98.14|96.84|131
1657895100000|2022-07-15 14:25:00|98.44|97.14|98.87|97.57|98.95|97.65|98.44|97.14|132
1657895400000|2022-07-15 14:30:00|98.88|97.58|98.61|97.31|98.92|97.62|98.53|97.23|107
1657895700000|2022-07-15 14:35:00|98.62|97.32|98.42|97.12|98.76|97.46|98.41|97.11|123
1657896000000|2022-07-15 14:40:00|98.41|97.11|98.3|97|98.49|97.19|98.3|97|90
1657896300000|2022-07-15 14:45:00|98.28|96.98|98.24|96.94|98.29|96.99|98.16|96.86|80
1657896600000|2022-07-15 14:50:00|98.25|96.95|98.23|96.93|98.31|97.01|98.17|96.87|54
1657896900000|2022-07-15 14:55:00|98.24|96.94|98.36|97.06|98.49|97.19|98.23|96.93|69
1657897200000|2022-07-15 15:00:00|98.35|97.05|98.37|97.07|98.5|97.2|98.28|96.98|114
1657897500000|2022-07-15 15:05:00|98.38|97.08|98.62|97.32|98.62|97.32|98.38|97.08|96
1657897800000|2022-07-15 15:10:00|98.63|97.33|98.4|97.1|98.63|97.33|98.34|97.04|116
1657898100000|2022-07-15 15:15:00|98.41|97.11|98.51|97.21|98.61|97.31|98.35|97.05|126
1657898400000|2022-07-15 15:20:00|98.5|97.2|98.29|96.99|98.58|97.28|98.28|96.98|66
1657898700000|2022-07-15 15:25:00|98.28|96.98|98.19|96.89|98.34|97.04|98.18|96.88|60
1657899000000|2022-07-15 15:30:00|98.18|96.88|98.16|96.86|98.35|97.05|98.13|96.83|101
1657899300000|2022-07-15 15:35:00|98.17|96.87|98.23|96.93|98.34|97.04|98.07|96.77|87
1657899600000|2022-07-15 15:40:00|98.24|96.94|98.33|97.03|98.34|97.04|98.24|96.94|37
1657899900000|2022-07-15 15:45:00|98.32|97.02|98.27|96.97|98.41|97.11|98.25|96.95|83
1657900200000|2022-07-15 15:50:00|98.26|96.96|98.07|96.77|98.26|96.96|97.99|96.69|89
1657900500000|2022-07-15 15:55:00|98.06|96.76|98.07|96.77|98.16|96.86|97.99|96.69|67
1657900800000|2022-07-15 16:00:00|98.08|96.78|98.21|96.91|98.24|96.94|97.81|96.51|141
1657901100000|2022-07-15 16:05:00|98.2|96.9|97.92|96.62|98.2|96.9|97.83|96.53|89
1657901400000|2022-07-15 16:10:00|97.93|96.63|97.89|96.59|98.04|96.74|97.88|96.58|64
1657901700000|2022-07-15 16:15:00|97.88|96.58|97.77|96.47|97.98|96.68|97.72|96.42|103
1657902000000|2022-07-15 16:20:00|97.76|96.46|97.12|95.82|97.77|96.47|97.06|95.76|192
1657902300000|2022-07-15 16:25:00|97.11|95.81|97.39|96.09|97.39|96.09|96.93|95.63|135
1657902600000|2022-07-15 16:30:00|97.37|96.07|97.5|96.2|97.54|96.24|97.28|95.98|135
1657902900000|2022-07-15 16:35:00|97.51|96.21|97.38|96.08|97.56|96.26|97.38|96.08|128
1657903200000|2022-07-15 16:40:00|97.39|96.09|97.49|96.19|97.55|96.25|97.29|95.99|72
1657903500000|2022-07-15 16:45:00|97.48|96.18|97.47|96.17|97.64|96.34|97.38|96.08|130
1657903800000|2022-07-15 16:50:00|97.48|96.18|97.4|96.1|97.55|96.25|97.34|96.04|102
1657904100000|2022-07-15 16:55:00|97.39|96.09|97.48|96.18|97.6|96.3|97.39|96.09|131
1657904400000|2022-07-15 17:00:00|97.49|96.19|97.56|96.26|97.56|96.26|97.38|96.08|67
1657904700000|2022-07-15 17:05:00|97.57|96.27|97.87|96.57|97.93|96.63|97.57|96.27|98
1657905000000|2022-07-15 17:10:00|97.88|96.58|98.24|96.94|98.32|97.02|97.81|96.51|146
1657905300000|2022-07-15 17:15:00|98.23|96.93|98.06|96.76|98.38|97.08|98.02|96.72|149
1657905600000|2022-07-15 17:20:00|98.05|96.75|97.9|96.6|98.06|96.76|97.82|96.52|99
1657905900000|2022-07-15 17:25:00|97.91|96.61|98.03|96.73|98.03|96.73|97.9|96.6|64
1657906200000|2022-07-15 17:30:00|98.04|96.74|97.78|96.48|98.05|96.75|97.73|96.43|109
1657906500000|2022-07-15 17:35:00|97.79|96.49|97.77|96.47|97.83|96.53|97.6|96.3|78
1657906800000|2022-07-15 17:40:00|97.79|96.49|97.78|96.48|97.82|96.52|97.77|96.47|23
1657907100000|2022-07-15 17:45:00|97.77|96.47|97.91|96.61|98.02|96.72|97.67|96.37|79
1657907400000|2022-07-15 17:50:00|97.89|96.59|97.58|96.28|97.97|96.67|97.58|96.28|93
1657907700000|2022-07-15 17:55:00|97.59|96.29|97.39|96.09|97.63|96.33|97.39|96.09|73
1657908000000|2022-07-15 18:00:00|97.4|96.1|97.38|96.08|97.49|96.19|97.36|96.06|52
1657908300000|2022-07-15 18:05:00|97.39|96.09|97.47|96.17|97.5|96.2|97.37|96.07|52
1657908600000|2022-07-15 18:10:00|97.48|96.18|97.47|96.17|97.54|96.24|97.39|96.09|56
1657908900000|2022-07-15 18:15:00|97.53|96.23|97.89|96.59|97.97|96.67|97.46|96.16|111
1657909200000|2022-07-15 18:20:00|97.9|96.6|97.81|96.51|97.9|96.6|97.79|96.49|75
1657909500000|2022-07-15 18:25:00|97.8|96.5|97.85|96.55|97.86|96.56|97.62|96.32|67
1657909800000|2022-07-15 18:30:00|97.86|96.56|97.82|96.52|97.88|96.58|97.8|96.5|38
1657910100000|2022-07-15 18:35:00|97.81|96.51|98.14|96.84|98.18|96.88|97.79|96.49|60
1657910400000|2022-07-15 18:40:00|98.16|96.86|98.71|97.41|98.76|97.46|98.09|96.79|156
1657910700000|2022-07-15 18:45:00|98.7|97.4|98.77|97.47|98.83|97.53|98.69|97.39|113
1657911000000|2022-07-15 18:50:00|98.78|97.48|98.96|97.66|99|97.7|98.72|97.42|116
1657911300000|2022-07-15 18:55:00|98.97|97.67|99.1|97.8|99.14|97.84|98.81|97.51|104
1657911600000|2022-07-15 19:00:00|99.09|97.79|99.08|97.78|99.22|97.92|99|97.7|69
1657911900000|2022-07-15 19:05:00|99.09|97.79|98.9|97.6|99.17|97.87|98.82|97.52|116
1657912200000|2022-07-15 19:10:00|98.91|97.61|98.99|97.69|99.22|97.92|98.88|97.58|122
1657912500000|2022-07-15 19:15:00|98.98|97.68|98.84|97.54|99|97.7|98.79|97.49|78
1657912800000|2022-07-15 19:20:00|98.82|97.52|98.78|97.48|98.93|97.63|98.78|97.48|39
1657913100000|2022-07-15 19:25:00|98.77|97.47|98.62|97.32|98.78|97.48|98.58|97.28|84
1657913400000|2022-07-15 19:30:00|98.63|97.33|98.59|97.29|98.68|97.38|98.49|97.19|86
1657913700000|2022-07-15 19:35:00|98.6|97.3|98.82|97.52|98.99|97.69|98.6|97.3|169
1657914000000|2022-07-15 19:40:00|98.81|97.51|99.32|98.02|99.34|98.04|98.79|97.49|159
1657914300000|2022-07-15 19:45:00|99.31|98.01|99.3|98|99.35|98.05|99.25|97.95|103
1657914600000|2022-07-15 19:50:00|99.31|98.01|99.5|98.2|99.5|98.2|99.31|98.01|115
1657914900000|2022-07-15 19:55:00|99.51|98.21|99.52|98.22|99.59|98.29|99.46|98.16|119
1657915200000|2022-07-15 20:00:00|99.53|98.23|99.48|98.18|99.55|98.25|99.39|98.09|100
1657915500000|2022-07-15 20:05:00|99.47|98.17|99.36|98.06|99.47|98.17|99.2|97.9|102
1657915800000|2022-07-15 20:10:00|99.37|98.07|99.3|98|99.38|98.08|99.14|97.84|103
1657916100000|2022-07-15 20:15:00|99.31|98.01|99.19|97.89|99.42|98.12|99.14|97.84|92
1657916400000|2022-07-15 20:20:00|99.2|97.9|99.26|97.96|99.28|97.98|99.18|97.88|78
1657916700000|2022-07-15 20:25:00|99.27|97.97|99.53|98.23|99.96|98.66|99.27|97.97|237
1657917000000|2022-07-15 20:30:00|99.54|98.24|98.9|97.6|99.59|98.29|98.81|97.51|190
1657917300000|2022-07-15 20:35:00|98.91|97.61|98.42|97.12|98.97|97.67|98.42|97.12|134
1657917600000|2022-07-15 20:40:00|98.43|97.13|98.6|97.3|98.71|97.41|98.41|97.11|76
1657917900000|2022-07-15 20:45:00|98.58|97.28|98.78|97.48|98.85|97.55|98.5|97.2|101
1657918200000|2022-07-15 20:50:00|98.79|97.49|98.57|97.27|98.87|97.57|98.47|97.17|98
1657918500000|2022-07-15 20:55:00|98.56|97.26|98.64|97.34|98.77|97.47|98.42|97.12|115
1657954800000|2022-07-16 07:00:00|96.43|95.13|96.39|95.09|96.43|95.13|96.33|95.03|40
1657955100000|2022-07-16 07:05:00|96.38|95.08|96.56|95.26|96.59|95.29|96.38|95.08|59
1657955400000|2022-07-16 07:10:00|96.55|95.25|96.68|95.38|96.69|95.39|96.54|95.24|38
1657955700000|2022-07-16 07:15:00|96.67|95.37|96.78|95.48|96.79|95.49|96.66|95.36|57
1657956000000|2022-07-16 07:20:00|96.77|95.47|96.76|95.46|96.78|95.48|96.69|95.39|36
1657956300000|2022-07-16 07:25:00|96.75|95.45|96.7|95.4|96.75|95.45|96.65|95.35|23
1657956600000|2022-07-16 07:30:00|96.69|95.39|96.63|95.33|96.69|95.39|96.53|95.23|23
1657956900000|2022-07-16 07:35:00|96.62|95.32|96.46|95.16|96.65|95.35|96.41|95.11|59
1657957200000|2022-07-16 07:40:00|96.47|95.17|96.29|94.99|96.47|95.17|96.27|94.97|46
1657957500000|2022-07-16 07:45:00|96.3|95|95.94|94.64|96.3|95|95.91|94.61|63
1657957800000|2022-07-16 07:50:00|95.93|94.63|95.96|94.66|95.96|94.66|95.81|94.51|47
1657958100000|2022-07-16 07:55:00|95.97|94.67|95.98|94.68|96.03|94.73|95.96|94.66|20
1657958400000|2022-07-16 08:00:00|95.97|94.67|96.35|95.05|96.4|95.1|95.93|94.63|75
1657958700000|2022-07-16 08:05:00|96.33|95.03|96.52|95.22|96.53|95.23|96.32|95.02|20
1657959000000|2022-07-16 08:10:00|96.53|95.23|96.53|95.23|96.53|95.23|96.51|95.21|4
1657959300000|2022-07-16 08:15:00|96.54|95.24|96.66|95.36|96.67|95.37|96.54|95.24|40
1657959600000|2022-07-16 08:20:00|96.72|95.42|96.75|95.45|96.76|95.46|96.67|95.37|14
1657959900000|2022-07-16 08:25:00|96.76|95.46|96.68|95.38|96.78|95.48|96.67|95.37|14
1657960200000|2022-07-16 08:30:00|96.7|95.4|96.56|95.26|96.75|95.45|96.56|95.26|18
1657960500000|2022-07-16 08:35:00|96.55|95.25|96.77|95.47|96.84|95.54|96.54|95.24|42
1657960800000|2022-07-16 08:40:00|96.78|95.48|96.62|95.32|96.78|95.48|96.62|95.32|30
1657961100000|2022-07-16 08:45:00|96.61|95.31|96.43|95.13|96.65|95.35|96.42|95.12|30
1657961400000|2022-07-16 08:50:00|96.44|95.14|96.55|95.25|96.58|95.28|96.44|95.14|43
1657961700000|2022-07-16 08:55:00|96.56|95.26|96.67|95.37|96.71|95.41|96.56|95.26|54
1657962000000|2022-07-16 09:00:00|96.66|95.36|96.67|95.37|96.67|95.37|96.61|95.31|38
1657962300000|2022-07-16 09:05:00|96.66|95.36|96.67|95.37|96.67|95.37|96.62|95.32|17
1657962600000|2022-07-16 09:10:00|96.66|95.36|96.46|95.16|96.67|95.37|96.46|95.16|45
1657962900000|2022-07-16 09:15:00|96.45|95.15|96.76|95.46|96.92|95.62|96.45|95.15|51
1657963200000|2022-07-16 09:20:00|96.75|95.45|96.82|95.52|96.82|95.52|96.69|95.39|37
1657963500000|2022-07-16 09:25:00|96.8|95.5|96.68|95.38|96.8|95.5|96.67|95.37|12
1657963800000|2022-07-16 09:30:00|96.67|95.37|96.76|95.46|96.87|95.57|96.67|95.37|33
1657964100000|2022-07-16 09:35:00|96.75|95.45|96.65|95.35|96.76|95.46|96.6|95.3|21
1657964400000|2022-07-16 09:40:00|96.66|95.36|96.66|95.36|96.72|95.42|96.66|95.36|16
1657964700000|2022-07-16 09:45:00|96.67|95.37|96.6|95.3|96.67|95.37|96.47|95.17|51
1657965000000|2022-07-16 09:50:00|96.59|95.29|96.51|95.21|96.59|95.29|96.47|95.17|17
1657965300000|2022-07-16 09:55:00|96.5|95.2|96.55|95.25|96.86|95.56|96.46|95.16|73
1657965600000|2022-07-16 10:00:00|96.54|95.24|96.7|95.4|96.7|95.4|96.51|95.21|30
1657965900000|2022-07-16 10:05:00|96.71|95.41|96.76|95.46|96.79|95.49|96.7|95.4|25
1657966200000|2022-07-16 10:10:00|96.77|95.47|96.77|95.47|96.87|95.57|96.77|95.47|26
1657966500000|2022-07-16 10:15:00|96.76|95.46|96.76|95.46|96.77|95.47|96.75|95.45|13
1657966800000|2022-07-16 10:20:00|96.75|95.45|96.86|95.56|96.9|95.6|96.67|95.37|42
1657967100000|2022-07-16 10:25:00|96.85|95.55|96.93|95.63|96.97|95.67|96.85|95.55|78
1657967400000|2022-07-16 10:30:00|96.92|95.62|96.63|95.33|96.99|95.69|96.5|95.2|113
1657967700000|2022-07-16 10:35:00|96.62|95.32|96.73|95.43|96.76|95.46|96.57|95.27|44
1657968000000|2022-07-16 10:40:00|96.76|95.46|96.74|95.44|96.82|95.52|96.73|95.43|30
1657968300000|2022-07-16 10:45:00|96.75|95.45|96.66|95.36|96.78|95.48|96.66|95.36|28
1657968600000|2022-07-16 10:50:00|96.65|95.35|96.73|95.43|96.73|95.43|96.63|95.33|12
1657968900000|2022-07-16 10:55:00|96.72|95.42|96.72|95.42|96.73|95.43|96.61|95.31|24
1657969200000|2022-07-16 11:00:00|96.71|95.41|96.59|95.29|96.75|95.45|96.59|95.29|23
1657969500000|2022-07-16 11:05:00|96.58|95.28|96.65|95.35|96.67|95.37|96.55|95.25|28
1657969800000|2022-07-16 11:10:00|96.64|95.34|96.86|95.56|96.88|95.58|96.6|95.3|33
1657970100000|2022-07-16 11:15:00|96.87|95.57|96.91|95.61|96.94|95.64|96.81|95.51|37
1657970400000|2022-07-16 11:20:00|96.92|95.62|97.02|95.72|97.1|95.8|96.88|95.58|31
1657970700000|2022-07-16 11:25:00|97.03|95.73|97.07|95.77|97.15|95.85|96.99|95.69|56
1657971000000|2022-07-16 11:30:00|97.14|95.84|97.05|95.75|97.17|95.87|96.95|95.65|46
1657971300000|2022-07-16 11:35:00|97.01|95.71|97.14|95.84|97.23|95.93|96.97|95.67|76
1657971600000|2022-07-16 11:40:00|97.15|95.85|96.98|95.68|97.15|95.85|96.97|95.67|58
1657971900000|2022-07-16 11:45:00|96.97|95.67|97.01|95.71|97.03|95.73|96.9|95.6|48
1657972200000|2022-07-16 11:50:00|97.02|95.72|97.08|95.78|97.16|95.86|97.02|95.72|51
1657972500000|2022-07-16 11:55:00|97.07|95.77|96.9|95.6|97.07|95.77|96.87|95.57|75
1657972800000|2022-07-16 12:00:00|96.91|95.61|97.06|95.76|97.08|95.78|96.91|95.61|46
1657973100000|2022-07-16 12:05:00|97.05|95.75|96.96|95.66|97.05|95.75|96.86|95.56|55
1657973400000|2022-07-16 12:10:00|96.95|95.65|97.06|95.76|97.08|95.78|96.88|95.58|35
1657973700000|2022-07-16 12:15:00|97.07|95.77|97.07|95.77|97.17|95.87|97.06|95.76|69
1657974000000|2022-07-16 12:20:00|97.08|95.78|97.05|95.75|97.09|95.79|97.02|95.72|12
1657974300000|2022-07-16 12:25:00|97.06|95.76|96.98|95.68|97.06|95.76|96.97|95.67|19
1657974600000|2022-07-16 12:30:00|96.97|95.67|97.04|95.74|97.06|95.76|96.96|95.66|21
1657974900000|2022-07-16 12:35:00|97.03|95.73|97.06|95.76|97.08|95.78|97.03|95.73|18
1657975200000|2022-07-16 12:40:00|97.07|95.77|97.04|95.74|97.17|95.87|97.04|95.74|35
1657975500000|2022-07-16 12:45:00|97.05|95.75|96.84|95.54|97.05|95.75|96.82|95.52|40
1657975800000|2022-07-16 12:50:00|96.85|95.55|97.42|96.12|97.5|96.2|96.85|95.55|139
1657976100000|2022-07-16 12:55:00|97.43|96.13|97.36|96.06|97.58|96.28|97.36|96.06|114
1657976400000|2022-07-16 13:00:00|97.37|96.07|97.58|96.28|97.58|96.28|97.34|96.04|99
1657976700000|2022-07-16 13:05:00|97.54|96.24|97.65|96.35|97.65|96.35|97.45|96.15|74
1657977000000|2022-07-16 13:10:00|97.64|96.34|97.63|96.33|97.65|96.35|97.53|96.23|38
1657977300000|2022-07-16 13:15:00|97.62|96.32|97.98|96.68|98.06|96.76|97.57|96.27|185
1657977600000|2022-07-16 13:20:00|97.99|96.69|97.74|96.44|98.01|96.71|97.7|96.4|97
1657977900000|2022-07-16 13:25:00|97.73|96.43|97.73|96.43|97.87|96.57|97.69|96.39|78
1657978200000|2022-07-16 13:30:00|97.74|96.44|97.86|96.56|97.92|96.62|97.62|96.32|67
1657978500000|2022-07-16 13:35:00|97.85|96.55|97.83|96.53|97.95|96.65|97.76|96.46|79
1657978800000|2022-07-16 13:40:00|97.84|96.54|97.9|96.6|97.93|96.63|97.78|96.48|60
1657979100000|2022-07-16 13:45:00|97.91|96.61|97.82|96.52|98.01|96.71|97.7|96.4|152
1657979400000|2022-07-16 13:50:00|97.79|96.49|97.82|96.52|97.87|96.57|97.71|96.41|69
1657979700000|2022-07-16 13:55:00|97.81|96.51|98.01|96.71|98.07|96.77|97.7|96.4|94
1657980000000|2022-07-16 14:00:00|98.02|96.72|97.95|96.65|98.09|96.79|97.9|96.6|79
1657980300000|2022-07-16 14:05:00|97.96|96.66|98.08|96.78|98.09|96.79|97.88|96.58|76
1657980600000|2022-07-16 14:10:00|98.07|96.77|98.09|96.79|98.23|96.93|97.99|96.69|93
1657980900000|2022-07-16 14:15:00|98.08|96.78|97.93|96.63|98.09|96.79|97.88|96.58|65
1657981200000|2022-07-16 14:20:00|97.96|96.66|97.84|96.54|98.12|96.82|97.84|96.54|119
1657981500000|2022-07-16 14:25:00|97.83|96.53|97.84|96.54|97.88|96.58|97.75|96.45|71
1657981800000|2022-07-16 14:30:00|97.83|96.53|97.77|96.47|97.9|96.6|97.77|96.47|67
1657982100000|2022-07-16 14:35:00|97.76|96.46|97.73|96.43|97.83|96.53|97.73|96.43|45
1657982400000|2022-07-16 14:40:00|97.72|96.42|97.53|96.23|97.72|96.42|97.48|96.18|64
1657982700000|2022-07-16 14:45:00|97.54|96.24|97.86|96.56|97.88|96.58|97.54|96.24|71
1657983000000|2022-07-16 14:50:00|97.88|96.58|97.93|96.63|98.08|96.78|97.88|96.58|88
1657983300000|2022-07-16 14:55:00|97.94|96.64|97.84|96.54|98.03|96.73|97.82|96.52|75
1657983600000|2022-07-16 15:00:00|97.85|96.55|97.94|96.64|98.01|96.71|97.83|96.53|74
1657983900000|2022-07-16 15:05:00|97.93|96.63|98.21|96.91|98.21|96.91|97.91|96.61|131
1657984200000|2022-07-16 15:10:00|98.2|96.9|98.2|96.9|98.43|97.13|98.03|96.73|178
1657984500000|2022-07-16 15:15:00|98.19|96.89|98.03|96.73|98.19|96.89|97.98|96.68|84
1657984800000|2022-07-16 15:20:00|98.04|96.74|98.17|96.87|98.18|96.88|97.96|96.66|74
1657985100000|2022-07-16 15:25:00|98.16|96.86|98.16|96.86|98.3|97|98.01|96.71|93
1657985400000|2022-07-16 15:30:00|98.17|96.87|98.17|96.87|98.26|96.96|97.98|96.68|104
1657985700000|2022-07-16 15:35:00|98.18|96.88|98.04|96.74|98.25|96.95|98.04|96.74|60
1657986000000|2022-07-16 15:40:00|98.06|96.76|98.2|96.9|98.2|96.9|98.05|96.75|76
1657986300000|2022-07-16 15:45:00|98.19|96.89|98.17|96.87|98.33|97.03|98.11|96.81|75
1657986600000|2022-07-16 15:50:00|98.18|96.88|98.3|97|98.51|97.21|98.18|96.88|143
1657986900000|2022-07-16 15:55:00|98.31|97.01|98.48|97.18|98.52|97.22|98.27|96.97|112
1657987200000|2022-07-16 16:00:00|98.49|97.19|98.82|97.52|98.83|97.53|98.35|97.05|167
1657987500000|2022-07-16 16:05:00|98.81|97.51|99.52|98.22|99.71|98.41|98.76|97.46|262
1657987800000|2022-07-16 16:10:00|99.53|98.23|100.44|99.14|100.96|99.66|99.48|98.18|374
1657988100000|2022-07-16 16:15:00|100.53|99.23|100.87|99.57|100.9|99.6|100.08|98.78|589
1657988400000|2022-07-16 16:20:00|100.88|99.58|101.16|99.86|101.45|100.15|100.83|99.53|357
1657988700000|2022-07-16 16:25:00|101.15|99.85|101.24|99.94|101.26|99.96|101.11|99.81|155
1657989000000|2022-07-16 16:30:00|101.25|99.95|101.32|100.02|101.47|100.17|101.21|99.91|216
1657989300000|2022-07-16 16:35:00|101.33|100.03|101.18|99.88|101.45|100.15|101.18|99.88|155
1657989600000|2022-07-16 16:40:00|101.19|99.89|101.23|99.93|101.31|100.01|100.72|99.42|298
1657989900000|2022-07-16 16:45:00|101.24|99.94|101.53|100.23|101.58|100.28|101.2|99.9|268
1657990200000|2022-07-16 16:50:00|101.52|100.22|101.41|100.11|101.6|100.3|101.38|100.08|257
1657990500000|2022-07-16 16:55:00|101.4|100.1|101.48|100.18|101.53|100.23|101.33|100.03|240
1657990800000|2022-07-16 17:00:00|101.5|100.2|101.73|100.43|101.93|100.63|101.39|100.09|265
1657991100000|2022-07-16 17:05:00|101.72|100.42|101.37|100.07|101.74|100.44|101.37|100.07|146
1657991400000|2022-07-16 17:10:00|101.38|100.08|101.5|100.2|101.56|100.26|101.25|99.95|241
1657991700000|2022-07-16 17:15:00|101.49|100.19|101.78|100.48|101.8|100.5|101.43|100.13|103
1657992000000|2022-07-16 17:20:00|101.79|100.49|102.05|100.75|102.05|100.75|101.79|100.49|131
1657992300000|2022-07-16 17:25:00|102.04|100.74|101.74|100.44|102.04|100.74|101.73|100.43|131
1657992600000|2022-07-16 17:30:00|101.75|100.45|101.76|100.46|101.82|100.52|101.62|100.32|89
1657992900000|2022-07-16 17:35:00|101.74|100.44|101.79|100.49|101.81|100.51|101.68|100.38|39
1657993200000|2022-07-16 17:40:00|101.78|100.48|101.82|100.52|101.99|100.69|101.77|100.47|61
1657993500000|2022-07-16 17:45:00|101.83|100.53|101.86|100.56|101.92|100.62|101.83|100.53|53
1657993800000|2022-07-16 17:50:00|101.85|100.55|101.48|100.18|101.85|100.55|101.48|100.18|45
1657994100000|2022-07-16 17:55:00|101.47|100.17|100.62|99.32|101.47|100.17|100.54|99.24|248
1657994400000|2022-07-16 18:00:00|100.63|99.33|101.12|99.82|101.12|99.82|100.63|99.33|152
1657994700000|2022-07-16 18:05:00|101.11|99.81|101.17|99.87|101.29|99.99|101.11|99.81|94
1657995000000|2022-07-16 18:10:00|101.18|99.88|101.29|99.99|101.31|100.01|101.07|99.77|56
1657995300000|2022-07-16 18:15:00|101.31|100.01|101.17|99.87|101.31|100.01|101.09|99.79|51
1657995600000|2022-07-16 18:20:00|101.16|99.86|101.39|100.09|101.42|100.12|101.09|99.79|84
1657995900000|2022-07-16 18:25:00|101.4|100.1|101.12|99.82|101.4|100.1|101.11|99.81|51
1657996200000|2022-07-16 18:30:00|101.11|99.81|100.45|99.15|101.15|99.85|100.28|98.98|110
1657996500000|2022-07-16 18:35:00|100.46|99.16|100.56|99.26|100.83|99.53|100.37|99.07|105
1657996800000|2022-07-16 18:40:00|100.55|99.25|100.49|99.19|100.62|99.32|100.43|99.13|61
1657997100000|2022-07-16 18:45:00|100.5|99.2|100.31|99.01|100.59|99.29|100.28|98.98|36
1657997400000|2022-07-16 18:50:00|100.3|99|100.57|99.27|100.58|99.28|100.24|98.94|60
1657997700000|2022-07-16 18:55:00|100.58|99.28|100.87|99.57|100.9|99.6|100.54|99.24|46
1657998000000|2022-07-16 19:00:00|100.86|99.56|100.8|99.5|100.97|99.67|100.67|99.37|68
1657998300000|2022-07-16 19:05:00|100.79|99.49|100.79|99.49|100.81|99.51|100.68|99.38|124
1657998600000|2022-07-16 19:10:00|100.8|99.5|101.01|99.71|101.15|99.85|100.79|99.49|134
1657998900000|2022-07-16 19:15:00|101.02|99.72|101.02|99.72|101.2|99.9|101|99.7|120
1657999200000|2022-07-16 19:20:00|101.01|99.71|100.96|99.66|101.1|99.8|100.82|99.52|99
1657999500000|2022-07-16 19:25:00|100.92|99.62|100.96|99.66|101|99.7|100.9|99.6|46
1657999800000|2022-07-16 19:30:00|100.97|99.67|100.82|99.52|101.08|99.78|100.81|99.51|71
1658000100000|2022-07-16 19:35:00|100.83|99.53|100.7|99.4|100.85|99.55|100.57|99.27|54
1658000400000|2022-07-16 19:40:00|100.62|99.32|100.64|99.34|100.74|99.44|100.6|99.3|55
1658000700000|2022-07-16 19:45:00|100.65|99.35|100.44|99.14|100.66|99.36|100.39|99.09|108
1658001000000|2022-07-16 19:50:00|100.45|99.15|100.37|99.07|100.45|99.15|100.26|98.96|129
1658001300000|2022-07-16 19:55:00|100.36|99.06|100.32|99.02|100.43|99.13|100.26|98.96|67
1658001600000|2022-07-16 20:00:00|100.31|99.01|100.44|99.14|100.53|99.23|100.3|99|85
1658001900000|2022-07-16 20:05:00|100.43|99.13|100.49|99.19|100.61|99.31|100.29|98.99|79
1658002200000|2022-07-16 20:10:00|100.5|99.2|100.24|98.94|100.5|99.2|100.07|98.77|144
1658002500000|2022-07-16 20:15:00|100.23|98.93|100.1|98.8|100.24|98.94|99.92|98.62|117
1658002800000|2022-07-16 20:20:00|100.11|98.81|99.87|98.57|100.15|98.85|99.78|98.48|131
1658003100000|2022-07-16 20:25:00|99.86|98.56|100.04|98.74|100.04|98.74|99.78|98.48|81
1658003400000|2022-07-16 20:30:00|100.05|98.75|100.17|98.87|100.27|98.97|100.02|98.72|70
1658003700000|2022-07-16 20:35:00|100.18|98.88|100.3|99|100.44|99.14|100.18|98.88|79
1658004000000|2022-07-16 20:40:00|100.29|98.99|100.47|99.17|100.56|99.26|100.29|98.99|77
1658004300000|2022-07-16 20:45:00|100.46|99.16|100.4|99.1|100.48|99.18|100.36|99.06|46
1658004600000|2022-07-16 20:50:00|100.39|99.09|100.63|99.33|100.63|99.33|100.38|99.08|93
1658004900000|2022-07-16 20:55:00|100.62|99.32|100.83|99.53|100.83|99.53|100.61|99.31|98
1658005200000|2022-07-16 21:00:00|100.82|99.52|100.68|99.38|100.85|99.55|100.66|99.36|54
1658005500000|2022-07-16 21:05:00|100.69|99.39|100.6|99.3|100.77|99.47|100.58|99.28|43
1658005800000|2022-07-16 21:10:00|100.61|99.31|100.57|99.27|100.64|99.34|100.4|99.1|55
1658006100000|2022-07-16 21:15:00|100.51|99.21|100.42|99.12|100.57|99.27|100.4|99.1|39
1658006400000|2022-07-16 21:20:00|100.43|99.13|100.62|99.32|100.62|99.32|100.43|99.13|19
1658006700000|2022-07-16 21:25:00|100.63|99.33|101.02|99.72|101.03|99.73|100.63|99.33|92
1658007000000|2022-07-16 21:30:00|101.03|99.73|100.95|99.65|101.03|99.73|100.91|99.61|27
1658007300000|2022-07-16 21:35:00|100.91|99.61|100.77|99.47|100.91|99.61|100.77|99.47|19
1658007600000|2022-07-16 21:40:00|100.78|99.48|100.77|99.47|100.78|99.48|100.72|99.42|32
1658007900000|2022-07-16 21:45:00|100.79|99.49|100.77|99.47|100.79|99.49|100.71|99.41|83
1658008200000|2022-07-16 21:50:00|100.76|99.46|100.71|99.41|100.76|99.46|100.71|99.41|19
1658008500000|2022-07-16 21:55:00|100.69|99.39|100.43|99.13|100.69|99.39|100.33|99.03|35
1658008800000|2022-07-16 22:00:00|100.44|99.14|100.5|99.2|100.55|99.25|100.41|99.11|58
1658009100000|2022-07-16 22:05:00|100.53|99.23|100.5|99.2|100.56|99.26|100.41|99.11|42
1658009400000|2022-07-16 22:10:00|100.51|99.21|100.65|99.35|100.75|99.45|100.51|99.21|64
1658009700000|2022-07-16 22:15:00|100.63|99.33|100.64|99.34|100.77|99.47|100.56|99.26|65
1658010000000|2022-07-16 22:20:00|100.63|99.33|100.88|99.58|100.96|99.66|100.63|99.33|55
1658010300000|2022-07-16 22:25:00|100.89|99.59|101|99.7|101.03|99.73|100.8|99.5|29
1658010600000|2022-07-16 22:30:00|100.96|99.66|100.99|99.69|101.03|99.73|100.95|99.65|29
1658010900000|2022-07-16 22:35:00|101.01|99.71|100.86|99.56|101.07|99.77|100.83|99.53|42
1658011200000|2022-07-16 22:40:00|100.9|99.6|100.86|99.56|100.93|99.63|100.82|99.52|40
1658011500000|2022-07-16 22:45:00|100.85|99.55|101.1|99.8|101.12|99.82|100.8|99.5|35
1658011800000|2022-07-16 22:50:00|101.09|99.79|101.32|100.02|101.35|100.05|101.05|99.75|40
1658012100000|2022-07-16 22:55:00|101.33|100.03|101.53|100.23|101.6|100.3|101.32|100.02|100
1658012400000|2022-07-16 23:00:00|101.54|100.24|101.39|100.09|101.58|100.28|101.38|100.08|80
1658012700000|2022-07-16 23:05:00|101.4|100.1|101.38|100.08|101.49|100.19|101.31|100.01|72
1658013000000|2022-07-16 23:10:00|101.39|100.09|101.3|100|101.4|100.1|101.23|99.93|60
1658013300000|2022-07-16 23:15:00|101.31|100.01|101.11|99.81|101.31|100.01|101.11|99.81|58
1658013600000|2022-07-16 23:20:00|101.12|99.82|101.2|99.9|101.22|99.92|101.12|99.82|28
1658013900000|2022-07-16 23:25:00|101.21|99.91|101.22|99.92|101.5|100.2|101.2|99.9|73
1658014200000|2022-07-16 23:30:00|101.23|99.93|101.49|100.19|101.53|100.23|101.23|99.93|78
1658014500000|2022-07-16 23:35:00|101.5|100.2|101.41|100.11|101.53|100.23|101.36|100.06|41
1658014800000|2022-07-16 23:40:00|101.42|100.12|101.41|100.11|101.42|100.12|101.31|100.01|31
1658015100000|2022-07-16 23:45:00|101.42|100.12|101.6|100.3|101.61|100.31|101.42|100.12|73
1658015400000|2022-07-16 23:50:00|101.59|100.29|101.46|100.16|101.6|100.3|101.42|100.12|53
1658015700000|2022-07-16 23:55:00|101.47|100.17|101.44|100.14|101.51|100.21|101.33|100.03|64
1658016000000|2022-07-17 00:00:00|101.41|100.11|101.59|100.29|102.04|100.74|101.41|100.11|116
1658016300000|2022-07-17 00:05:00|101.6|100.3|101.77|100.47|102.05|100.75|101.59|100.29|181
1658016600000|2022-07-17 00:10:00|101.76|100.46|101.91|100.61|101.96|100.66|101.76|100.46|74
1658016900000|2022-07-17 00:15:00|101.93|100.63|101.5|100.2|101.93|100.63|101.5|100.2|107
1658017200000|2022-07-17 00:20:00|101.49|100.19|101.18|99.88|101.5|100.2|101.07|99.77|125
1658017500000|2022-07-17 00:25:00|101.19|99.89|101.32|100.02|101.33|100.03|101.19|99.89|51
1658017800000|2022-07-17 00:30:00|101.31|100.01|101.29|99.99|101.33|100.03|101.04|99.74|74
1658018100000|2022-07-17 00:35:00|101.3|100|101.23|99.93|101.36|100.06|101.22|99.92|71
1658018400000|2022-07-17 00:40:00|101.24|99.94|101.2|99.9|101.24|99.94|101.16|99.86|61
1658018700000|2022-07-17 00:45:00|101.21|99.91|101.21|99.91|101.21|99.91|101.2|99.9|45
1658019000000|2022-07-17 00:50:00|101.2|99.9|101.31|100.01|101.51|100.21|101.2|99.9|70
1658019300000|2022-07-17 00:55:00|101.3|100|101.09|99.79|101.3|100|100.93|99.63|56
1658019600000|2022-07-17 01:00:00|101.1|99.8|101.24|99.94|101.3|100|101.09|99.79|60
1658019900000|2022-07-17 01:05:00|101.25|99.95|100.85|99.55|101.26|99.96|100.85|99.55|111
1658020200000|2022-07-17 01:10:00|100.82|99.52|100.79|99.49|100.94|99.64|100.67|99.37|69
1658020500000|2022-07-17 01:15:00|100.81|99.51|100.19|98.89|100.85|99.55|100.18|98.88|161
1658020800000|2022-07-17 01:20:00|100.2|98.9|100.32|99.02|100.38|99.08|100.19|98.89|88
1658021100000|2022-07-17 01:25:00|100.31|99.01|100.33|99.03|100.38|99.08|100.25|98.95|69
1658021400000|2022-07-17 01:30:00|100.34|99.04|100.24|98.94|100.38|99.08|100.23|98.93|82
1658021700000|2022-07-17 01:35:00|100.25|98.95|100.33|99.03|100.35|99.05|100.12|98.82|118
1658022000000|2022-07-17 01:40:00|100.32|99.02|100.38|99.08|100.38|99.08|100.25|98.95|29
1658022300000|2022-07-17 01:45:00|100.43|99.13|100.53|99.23|100.53|99.23|100.43|99.13|17
1658022600000|2022-07-17 01:50:00|100.52|99.22|100.51|99.21|100.53|99.23|100.5|99.2|8
1658022900000|2022-07-17 01:55:00|100.52|99.22|100.53|99.23|100.53|99.23|100.43|99.13|30
1658023200000|2022-07-17 02:00:00|100.52|99.22|100.53|99.23|100.53|99.23|100.45|99.15|36
1658023500000|2022-07-17 02:05:00|100.52|99.22|100.51|99.21|100.52|99.22|100.47|99.17|18
1658023800000|2022-07-17 02:10:00|100.52|99.22|100.69|99.39|100.7|99.4|100.52|99.22|67
1658024100000|2022-07-17 02:15:00|100.68|99.38|100.64|99.34|100.68|99.38|100.62|99.32|14
1658024400000|2022-07-17 02:20:00|100.63|99.33|100.73|99.43|100.73|99.43|100.62|99.32|47
1658024700000|2022-07-17 02:25:00|100.72|99.42|100.81|99.51|100.83|99.53|100.72|99.42|39
1658025000000|2022-07-17 02:30:00|100.82|99.52|100.87|99.57|100.99|99.69|100.82|99.52|48
1658025300000|2022-07-17 02:35:00|100.85|99.55|100.81|99.51|100.85|99.55|100.71|99.41|23
1658025600000|2022-07-17 02:40:00|100.82|99.52|100.61|99.31|100.82|99.52|100.6|99.3|30
1658025900000|2022-07-17 02:45:00|100.62|99.32|100.48|99.18|100.62|99.32|100.34|99.04|40
1658026200000|2022-07-17 02:50:00|100.47|99.17|100.47|99.17|100.48|99.18|100.39|99.09|40
1658026500000|2022-07-17 02:55:00|100.52|99.22|100.52|99.22|100.6|99.3|100.45|99.15|62
1658026800000|2022-07-17 03:00:00|100.51|99.21|100.53|99.23|100.59|99.29|100.49|99.19|43
1658027100000|2022-07-17 03:05:00|100.54|99.24|100.89|99.59|100.95|99.65|100.54|99.24|67
1658027400000|2022-07-17 03:10:00|100.85|99.55|100.91|99.61|100.97|99.67|100.82|99.52|34
1658027700000|2022-07-17 03:15:00|100.92|99.62|100.87|99.57|100.95|99.65|100.79|99.49|62
1658028000000|2022-07-17 03:20:00|100.94|99.64|101.08|99.78|101.19|99.89|100.94|99.64|61
1658028300000|2022-07-17 03:25:00|101.09|99.79|101.52|100.22|101.59|100.29|101.08|99.78|160
1658028600000|2022-07-17 03:30:00|101.51|100.21|101.29|99.99|101.64|100.34|101.29|99.99|107
1658028900000|2022-07-17 03:35:00|101.3|100|101.28|99.98|101.34|100.04|101.24|99.94|38
1658029200000|2022-07-17 03:40:00|101.27|99.97|101.05|99.75|101.32|100.02|101.05|99.75|86
1658029500000|2022-07-17 03:45:00|101.08|99.78|101.23|99.93|101.24|99.94|101.07|99.77|43
1658029800000|2022-07-17 03:50:00|101.24|99.94|101.1|99.8|101.27|99.97|101.07|99.77|42
1658030100000|2022-07-17 03:55:00|101.09|99.79|101.19|99.89|101.21|99.91|101.08|99.78|21
1658030400000|2022-07-17 04:00:00|101.2|99.9|101.25|99.95|101.32|100.02|101.17|99.87|40
1658030700000|2022-07-17 04:05:00|101.26|99.96|101.45|100.15|101.6|100.3|101.25|99.95|72
1658031000000|2022-07-17 04:10:00|101.46|100.16|101.77|100.47|101.84|100.54|101.45|100.15|61
1658031300000|2022-07-17 04:15:00|101.76|100.46|101.68|100.38|101.82|100.52|101.67|100.37|56
1658031600000|2022-07-17 04:20:00|101.74|100.44|101.48|100.18|101.78|100.48|101.44|100.14|84
1658031900000|2022-07-17 04:25:00|101.47|100.17|101.32|100.02|101.47|100.17|101.26|99.96|59
1658032200000|2022-07-17 04:30:00|101.31|100.01|100.92|99.62|101.34|100.04|100.92|99.62|86
1658032500000|2022-07-17 04:35:00|100.91|99.61|101.04|99.74|101.11|99.81|100.91|99.61|72
1658032800000|2022-07-17 04:40:00|101.05|99.75|100.97|99.67|101.14|99.84|100.97|99.67|47
1658033100000|2022-07-17 04:45:00|100.96|99.66|100.94|99.64|101.03|99.73|100.92|99.62|38
1658033400000|2022-07-17 04:50:00|100.93|99.63|101.1|99.8|101.11|99.81|100.85|99.55|79
1658033700000|2022-07-17 04:55:00|101.09|99.79|100.97|99.67|101.09|99.79|100.91|99.61|47
1658034000000|2022-07-17 05:00:00|101.01|99.71|101.1|99.8|101.12|99.82|100.99|99.69|34
1658034300000|2022-07-17 05:05:00|101.11|99.81|101.48|100.18|101.5|100.2|101.11|99.81|109
1658034600000|2022-07-17 05:10:00|101.47|100.17|101.76|100.46|101.8|100.5|101.47|100.17|56
1658034900000|2022-07-17 05:15:00|101.79|100.49|101.47|100.17|101.79|100.49|101.47|100.17|45
1658035200000|2022-07-17 05:20:00|101.48|100.18|101.48|100.18|101.52|100.22|101.41|100.11|47
1658035500000|2022-07-17 05:25:00|101.5|100.2|101.78|100.48|101.78|100.48|101.5|100.2|20
1658035800000|2022-07-17 05:30:00|101.83|100.53|101.48|100.18|101.86|100.56|101.46|100.16|70
1658036100000|2022-07-17 05:35:00|101.5|100.2|101.65|100.35|101.69|100.39|101.49|100.19|50
1658036400000|2022-07-17 05:40:00|101.64|100.34|101.85|100.55|101.85|100.55|101.64|100.34|41
1658036700000|2022-07-17 05:45:00|101.83|100.53|101.99|100.69|102.04|100.74|101.78|100.48|86
1658037000000|2022-07-17 05:50:00|101.98|100.68|102.04|100.74|102.11|100.81|101.96|100.66|40
1658037300000|2022-07-17 05:55:00|102.05|100.75|101.78|100.48|102.05|100.75|101.68|100.38|49
1658037600000|2022-07-17 06:00:00|101.81|100.51|101.9|100.6|101.99|100.69|101.78|100.48|63
1658037900000|2022-07-17 06:05:00|101.89|100.59|102.14|100.84|102.15|100.85|101.86|100.56|76
1658038200000|2022-07-17 06:10:00|102.15|100.85|102.07|100.77|102.17|100.87|102.07|100.77|19
1658038500000|2022-07-17 06:15:00|102.08|100.78|102.12|100.82|102.17|100.87|102.06|100.76|47
1658038800000|2022-07-17 06:20:00|102.17|100.87|102.08|100.78|102.18|100.88|102.08|100.78|41
1658039100000|2022-07-17 06:25:00|102.07|100.77|102.55|101.25|102.94|101.64|102.06|100.76|168
1658039400000|2022-07-17 06:30:00|102.56|101.26|102.6|101.3|102.8|101.5|102.49|101.19|111
1658039700000|2022-07-17 06:35:00|102.61|101.31|102.85|101.55|102.94|101.64|102.43|101.13|157
1658040000000|2022-07-17 06:40:00|102.84|101.54|102.83|101.53|103.13|101.83|102.76|101.46|186
1658040300000|2022-07-17 06:45:00|102.82|101.52|102.62|101.32|102.84|101.54|102.42|101.12|114
1658040600000|2022-07-17 06:50:00|102.63|101.33|102.86|101.56|102.91|101.61|102.47|101.17|136
1658040900000|2022-07-17 06:55:00|102.87|101.57|102.93|101.63|103.04|101.74|102.86|101.56|128
1658041200000|2022-07-17 07:00:00|102.94|101.64|102.66|101.36|102.94|101.64|102.66|101.36|83
1658041500000|2022-07-17 07:05:00|102.67|101.37|102.65|101.35|102.71|101.41|102.52|101.22|60
1658041800000|2022-07-17 07:10:00|102.66|101.36|102.66|101.36|102.97|101.67|102.53|101.23|146
1658042100000|2022-07-17 07:15:00|102.67|101.37|102.53|101.23|102.72|101.42|102.49|101.19|65
1658042400000|2022-07-17 07:20:00|102.54|101.24|102.45|101.15|102.54|101.24|102.44|101.14|33
1658042700000|2022-07-17 07:25:00|102.47|101.17|102.4|101.1|102.47|101.17|102.27|100.97|55
1658043000000|2022-07-17 07:30:00|102.38|101.08|102.51|101.21|102.6|101.3|102.34|101.04|47
1658043300000|2022-07-17 07:35:00|102.52|101.22|102.53|101.23|102.63|101.33|102.5|101.2|87
1658043600000|2022-07-17 07:40:00|102.52|101.22|102.09|100.79|102.52|101.22|102.01|100.71|109
1658043900000|2022-07-17 07:45:00|102.1|100.8|102.28|100.98|102.28|100.98|102.1|100.8|52
1658044200000|2022-07-17 07:50:00|102.27|100.97|102.14|100.84|102.27|100.97|102.09|100.79|60
1658044500000|2022-07-17 07:55:00|102.15|100.85|101.92|100.62|102.15|100.85|101.92|100.62|44
1658044800000|2022-07-17 08:00:00|101.93|100.63|101.84|100.54|102.09|100.79|101.84|100.54|104
1658045100000|2022-07-17 08:05:00|101.85|100.55|102.05|100.75|102.07|100.77|101.84|100.54|45
1658045400000|2022-07-17 08:10:00|102.03|100.73|101.81|100.51|102.28|100.98|101.72|100.42|85
1658045700000|2022-07-17 08:15:00|101.83|100.53|101.76|100.46|101.88|100.58|101.76|100.46|47
1658046000000|2022-07-17 08:20:00|101.75|100.45|101.46|100.16|101.76|100.46|101.46|100.16|84
1658046300000|2022-07-17 08:25:00|101.47|100.17|101.46|100.16|101.55|100.25|101.46|100.16|38
1658046600000|2022-07-17 08:30:00|101.47|100.17|101.27|99.97|101.48|100.18|101.27|99.97|34
1658046900000|2022-07-17 08:35:00|101.28|99.98|101.26|99.96|101.37|100.07|101.26|99.96|28
1658047200000|2022-07-17 08:40:00|101.25|99.95|101.44|100.14|101.44|100.14|101.15|99.85|64
1658047500000|2022-07-17 08:45:00|101.43|100.13|101.57|100.27|101.58|100.28|101.4|100.1|49
1658047800000|2022-07-17 08:50:00|101.58|100.28|101.37|100.07|101.58|100.28|101.32|100.02|41
1658048100000|2022-07-17 08:55:00|101.42|100.12|101.6|100.3|101.7|100.4|101.38|100.08|86
1658048400000|2022-07-17 09:00:00|101.61|100.31|101.71|100.41|101.76|100.46|101.55|100.25|72
1658048700000|2022-07-17 09:05:00|101.72|100.42|102.04|100.74|102.09|100.79|101.7|100.4|107
1658049000000|2022-07-17 09:10:00|102.05|100.75|101.95|100.65|102.13|100.83|101.89|100.59|72
1658049300000|2022-07-17 09:15:00|101.94|100.64|101.84|100.54|101.95|100.65|101.82|100.52|68
1658049600000|2022-07-17 09:20:00|101.85|100.55|101.29|99.99|101.86|100.56|101.29|99.99|133
1658049900000|2022-07-17 09:25:00|101.27|99.97|100.98|99.68|101.33|100.03|100.95|99.65|155
1658050200000|2022-07-17 09:30:00|100.97|99.67|101.27|99.97|101.31|100.01|100.95|99.65|76
1658050500000|2022-07-17 09:35:00|101.21|99.91|101.34|100.04|101.37|100.07|101.2|99.9|47
1658050800000|2022-07-17 09:40:00|101.33|100.03|101.16|99.86|101.36|100.06|101.11|99.81|70
1658051100000|2022-07-17 09:45:00|101.17|99.87|101.38|100.08|101.43|100.13|101.09|99.79|63
1658051400000|2022-07-17 09:50:00|101.37|100.07|101.24|99.94|101.37|100.07|101.19|99.89|70
1658051700000|2022-07-17 09:55:00|101.23|99.93|101.32|100.02|101.36|100.06|101.15|99.85|53
1658052000000|2022-07-17 10:00:00|101.33|100.03|101.45|100.15|101.46|100.16|101.25|99.95|45
1658052300000|2022-07-17 10:05:00|101.5|100.2|100.87|99.57|101.5|100.2|100.79|99.49|153
1658052600000|2022-07-17 10:10:00|100.88|99.58|100.33|99.03|100.96|99.66|100.33|99.03|115
1658052900000|2022-07-17 10:15:00|100.34|99.04|99.99|98.69|100.34|99.04|99.77|98.47|212
1658053200000|2022-07-17 10:20:00|99.98|98.68|99.76|98.46|99.98|98.68|99.52|98.22|145
1658053500000|2022-07-17 10:25:00|99.77|98.47|99.8|98.5|99.87|98.57|99.66|98.36|55
1658053800000|2022-07-17 10:30:00|99.81|98.51|99.96|98.66|100.01|98.71|99.81|98.51|88
1658054100000|2022-07-17 10:35:00|99.95|98.65|100.16|98.86|100.22|98.92|99.9|98.6|113
1658054400000|2022-07-17 10:40:00|100.17|98.87|100.06|98.76|100.17|98.87|99.97|98.67|47
1658054700000|2022-07-17 10:45:00|100.07|98.77|99.95|98.65|100.13|98.83|99.94|98.64|34
1658055000000|2022-07-17 10:50:00|99.96|98.66|100.03|98.73|100.06|98.76|99.96|98.66|25
1658055300000|2022-07-17 10:55:00|100.05|98.75|100.12|98.82|100.16|98.86|99.98|98.68|65
1658055600000|2022-07-17 11:00:00|100.13|98.83|100.05|98.75|100.2|98.9|100.05|98.75|48
1658055900000|2022-07-17 11:05:00|100.06|98.76|100.2|98.9|100.2|98.9|100.05|98.75|14
1658056200000|2022-07-17 11:10:00|100.19|98.89|100.42|99.12|100.5|99.2|100.1|98.8|80
1658056500000|2022-07-17 11:15:00|100.4|99.1|100.4|99.1|100.57|99.27|100.34|99.04|73
1658056800000|2022-07-17 11:20:00|100.41|99.11|100.52|99.22|100.55|99.25|100.4|99.1|61
1658057100000|2022-07-17 11:25:00|100.51|99.21|100.5|99.2|100.55|99.25|100.45|99.15|36
1658057400000|2022-07-17 11:30:00|100.51|99.21|100.08|98.78|100.52|99.22|100.08|98.78|117
1658057700000|2022-07-17 11:35:00|100.07|98.77|100.17|98.87|100.17|98.87|100.02|98.72|59
1658058000000|2022-07-17 11:40:00|100.18|98.88|100.21|98.91|100.25|98.95|100.18|98.88|29
1658058300000|2022-07-17 11:45:00|100.22|98.92|100.22|98.92|100.32|99.02|100.2|98.9|43
1658058600000|2022-07-17 11:50:00|100.23|98.93|100.38|99.08|100.38|99.08|100.11|98.81|53
1658058900000|2022-07-17 11:55:00|100.37|99.07|100.59|99.29|100.7|99.4|100.3|99|116
1658059200000|2022-07-17 12:00:00|100.58|99.28|100.63|99.33|100.75|99.45|100.43|99.13|128
1658059500000|2022-07-17 12:05:00|100.62|99.32|100.58|99.28|100.65|99.35|100.43|99.13|110
1658059800000|2022-07-17 12:10:00|100.59|99.29|100.68|99.38|100.72|99.42|100.58|99.28|63
1658060100000|2022-07-17 12:15:00|100.69|99.39|100.58|99.28|100.69|99.39|100.52|99.22|65
1658060400000|2022-07-17 12:20:00|100.59|99.29|100.43|99.13|100.63|99.33|100.41|99.11|50
1658060700000|2022-07-17 12:25:00|100.42|99.12|100.64|99.34|100.64|99.34|100.41|99.11|50
1658061000000|2022-07-17 12:30:00|100.63|99.33|100.66|99.36|100.77|99.47|100.63|99.33|51
1658061300000|2022-07-17 12:35:00|100.65|99.35|100.43|99.13|100.65|99.35|100.25|98.95|77
1658061600000|2022-07-17 12:40:00|100.41|99.11|100.27|98.97|100.41|99.11|100.21|98.91|55
1658061900000|2022-07-17 12:45:00|100.26|98.96|100.37|99.07|100.39|99.09|100.25|98.95|29
1658062200000|2022-07-17 12:50:00|100.36|99.06|100.11|98.81|100.4|99.1|100.1|98.8|59
1658062500000|2022-07-17 12:55:00|100.12|98.82|100.17|98.87|100.2|98.9|99.99|98.69|97
1658062800000|2022-07-17 13:00:00|100.21|98.91|99.47|98.17|100.24|98.94|99.34|98.04|173
1658063100000|2022-07-17 13:05:00|99.46|98.16|99.4|98.1|99.58|98.28|99.23|97.93|194
1658063400000|2022-07-17 13:10:00|99.39|98.09|99.44|98.14|99.51|98.21|99.29|97.99|113
1658063700000|2022-07-17 13:15:00|99.43|98.13|99.18|97.88|99.43|98.13|99.15|97.85|163
1658064000000|2022-07-17 13:20:00|99.17|97.87|99.72|98.42|99.72|98.42|99.12|97.82|139
1658064300000|2022-07-17 13:25:00|99.73|98.43|100.02|98.72|100.18|98.88|99.69|98.39|181
1658064600000|2022-07-17 13:30:00|100.03|98.73|99.68|98.38|100.14|98.84|99.68|98.38|148
1658064900000|2022-07-17 13:35:00|99.69|98.39|99.88|98.58|99.92|98.62|99.69|98.39|90
1658065200000|2022-07-17 13:40:00|99.89|98.59|99.98|98.68|100.08|98.78|99.79|98.49|54
1658065500000|2022-07-17 13:45:00|99.97|98.67|99.81|98.51|100.02|98.72|99.67|98.37|98
1658065800000|2022-07-17 13:50:00|99.8|98.5|99.75|98.45|99.86|98.56|99.7|98.4|47
1658066100000|2022-07-17 13:55:00|99.74|98.44|99.38|98.08|99.78|98.48|99.34|98.04|133
1658066400000|2022-07-17 14:00:00|99.41|98.11|99.58|98.28|99.6|98.3|99.3|98|117
1658066700000|2022-07-17 14:05:00|99.6|98.3|99.79|98.49|99.85|98.55|99.55|98.25|68
1658067000000|2022-07-17 14:10:00|99.8|98.5|99.75|98.45|99.85|98.55|99.69|98.39|77
1658067300000|2022-07-17 14:15:00|99.76|98.46|100.13|98.83|100.13|98.83|99.7|98.4|96
1658067600000|2022-07-17 14:20:00|100.12|98.82|99.95|98.65|100.18|98.88|99.94|98.64|69
1658067900000|2022-07-17 14:25:00|99.96|98.66|99.95|98.65|99.97|98.67|99.79|98.49|51
1658068200000|2022-07-17 14:30:00|99.96|98.66|100.14|98.84|100.16|98.86|99.87|98.57|73
1658068500000|2022-07-17 14:35:00|100.13|98.83|100.07|98.77|100.16|98.86|100.06|98.76|41
1658068800000|2022-07-17 14:40:00|100.08|98.78|100.22|98.92|100.27|98.97|100.04|98.74|100
1658069100000|2022-07-17 14:45:00|100.23|98.93|100.2|98.9|100.38|99.08|100.18|98.88|75
1658069400000|2022-07-17 14:50:00|100.18|98.88|100.14|98.84|100.25|98.95|100.01|98.71|54
1658069700000|2022-07-17 14:55:00|100.15|98.85|99.84|98.54|100.16|98.86|99.77|98.47|86
1658070000000|2022-07-17 15:00:00|99.83|98.53|100.1|98.8|100.17|98.87|99.79|98.49|107
1658070300000|2022-07-17 15:05:00|100.09|98.79|100.07|98.77|100.22|98.92|100.07|98.77|80
1658070600000|2022-07-17 15:10:00|100.08|98.78|100.15|98.85|100.15|98.85|100.07|98.77|34
1658070900000|2022-07-17 15:15:00|100.19|98.89|100.05|98.75|100.23|98.93|100.04|98.74|30
1658071200000|2022-07-17 15:20:00|100.06|98.76|100.15|98.85|100.23|98.93|100.05|98.75|28
1658071500000|2022-07-17 15:25:00|100.14|98.84|100.07|98.77|100.17|98.87|100.05|98.75|45
1658071800000|2022-07-17 15:30:00|100.06|98.76|99.74|98.44|100.06|98.76|99.66|98.36|83
1658072100000|2022-07-17 15:35:00|99.73|98.43|99.83|98.53|99.84|98.54|99.63|98.33|84
1658072400000|2022-07-17 15:40:00|99.84|98.54|99.88|98.58|99.97|98.67|99.84|98.54|44
1658072700000|2022-07-17 15:45:00|99.87|98.57|99.74|98.44|99.96|98.66|99.67|98.37|71
1658073000000|2022-07-17 15:50:00|99.75|98.45|99.85|98.55|99.86|98.56|99.72|98.42|52
1658073300000|2022-07-17 15:55:00|99.86|98.56|99.84|98.54|99.86|98.56|99.79|98.49|29
1658073600000|2022-07-17 16:00:00|99.85|98.55|99.91|98.61|100.16|98.86|99.76|98.46|108
1658073900000|2022-07-17 16:05:00|99.88|98.58|100.3|99|100.33|99.03|99.85|98.55|121
1658074200000|2022-07-17 16:10:00|100.31|99.01|100.14|98.84|100.46|99.16|100.14|98.84|110
1658074500000|2022-07-17 16:15:00|100.13|98.83|99.44|98.14|100.32|99.02|99.44|98.14|177
1658074800000|2022-07-17 16:20:00|99.43|98.13|99.31|98.01|99.6|98.3|99.26|97.96|181
1658075100000|2022-07-17 16:25:00|99.3|98|98.84|97.54|99.3|98|98.74|97.44|117
1658075400000|2022-07-17 16:30:00|98.83|97.53|98.94|97.64|99.11|97.81|98.8|97.5|75
1658075700000|2022-07-17 16:35:00|98.95|97.65|99.38|98.08|99.47|98.17|98.95|97.65|119
1658076000000|2022-07-17 16:40:00|99.39|98.09|99.4|98.1|99.53|98.23|99.39|98.09|48
1658076300000|2022-07-17 16:45:00|99.41|98.11|99.35|98.05|99.55|98.25|99.28|97.98|69
1658076600000|2022-07-17 16:50:00|99.34|98.04|99.52|98.22|99.55|98.25|99.29|97.99|76
1658076900000|2022-07-17 16:55:00|99.53|98.23|99.44|98.14|99.58|98.28|99.38|98.08|67
1658077200000|2022-07-17 17:00:00|99.45|98.15|99.76|98.46|99.76|98.46|99.4|98.1|69
1658077500000|2022-07-17 17:05:00|99.81|98.51|99.88|98.58|99.89|98.59|99.75|98.45|74
1658077800000|2022-07-17 17:10:00|99.89|98.59|100.08|98.78|100.14|98.84|99.89|98.59|64
1658078100000|2022-07-17 17:15:00|100.09|98.79|100.81|99.51|101.03|99.73|100.09|98.79|237
1658078400000|2022-07-17 17:20:00|100.83|99.53|100.91|99.61|101.07|99.77|100.7|99.4|101
1658078700000|2022-07-17 17:25:00|100.92|99.62|100.75|99.45|100.96|99.66|100.7|99.4|93
1658079000000|2022-07-17 17:30:00|100.74|99.44|100.39|99.09|100.9|99.6|100.31|99.01|162
1658079300000|2022-07-17 17:35:00|100.36|99.06|100.2|98.9|100.61|99.31|100.16|98.86|174
1658079600000|2022-07-17 17:40:00|100.18|98.88|100.33|99.03|100.37|99.07|100.17|98.87|102
1658079900000|2022-07-17 17:45:00|100.34|99.04|99.95|98.65|100.35|99.05|99.95|98.65|129
1658080200000|2022-07-17 17:50:00|99.96|98.66|99.76|98.46|100.07|98.77|99.76|98.46|172
1658080500000|2022-07-17 17:55:00|99.77|98.47|98.52|97.22|99.84|98.54|98.34|97.04|298
1658080800000|2022-07-17 18:00:00|98.53|97.23|98.73|97.43|99.07|97.77|98.36|97.06|239
1658081100000|2022-07-17 18:05:00|98.74|97.44|98.62|97.32|98.87|97.57|98.54|97.24|150
1658081400000|2022-07-17 18:10:00|98.63|97.33|98.75|97.45|98.86|97.56|98.62|97.32|91
1658081700000|2022-07-17 18:15:00|98.76|97.46|99.08|97.78|99.1|97.8|98.75|97.45|116
1658082000000|2022-07-17 18:20:00|99.06|97.76|99.24|97.94|99.32|98.02|99.04|97.74|143
1658082300000|2022-07-17 18:25:00|99.23|97.93|99.21|97.91|99.3|98|99.02|97.72|118
1658082600000|2022-07-17 18:30:00|99.29|97.99|99.51|98.21|99.51|98.21|99.26|97.96|62
1658082900000|2022-07-17 18:35:00|99.5|98.2|99.59|98.29|99.59|98.29|99.41|98.11|66
1658083200000|2022-07-17 18:40:00|99.56|98.26|99.56|98.26|99.63|98.33|99.35|98.05|89
1658083500000|2022-07-17 18:45:00|99.57|98.27|99.43|98.13|99.57|98.27|99.42|98.12|64
1658083800000|2022-07-17 18:50:00|99.44|98.14|99.2|97.9|99.44|98.14|99.14|97.84|71
1658084100000|2022-07-17 18:55:00|99.21|97.91|99.31|98.01|99.43|98.13|99.14|97.84|68
1658084400000|2022-07-17 19:00:00|99.32|98.02|99.5|98.2|99.54|98.24|99.29|97.99|37
1658084700000|2022-07-17 19:05:00|99.55|98.25|99.27|97.97|99.73|98.43|99.27|97.97|63
1658085000000|2022-07-17 19:10:00|99.25|97.95|99.15|97.85|99.3|98|99.12|97.82|93
1658085300000|2022-07-17 19:15:00|99.16|97.86|99.48|98.18|99.52|98.22|99.16|97.86|64
1658085600000|2022-07-17 19:20:00|99.49|98.19|99.62|98.32|99.74|98.44|99.49|98.19|83
1658085900000|2022-07-17 19:25:00|99.61|98.31|99.7|98.4|99.77|98.47|99.53|98.23|76
1658086200000|2022-07-17 19:30:00|99.69|98.39|99.95|98.65|99.98|98.68|99.68|98.38|91
1658086500000|2022-07-17 19:35:00|99.99|98.69|99.74|98.44|100.02|98.72|99.71|98.41|77
1658086800000|2022-07-17 19:40:00|99.75|98.45|99.96|98.66|100.08|98.78|99.75|98.45|105
1658087100000|2022-07-17 19:45:00|99.97|98.67|99.95|98.65|100.05|98.75|99.95|98.65|62
1658087400000|2022-07-17 19:50:00|99.85|98.55|99.85|98.55|99.9|98.6|99.78|98.48|19
1658087700000|2022-07-17 19:55:00|99.86|98.56|99.8|98.5|99.99|98.69|99.77|98.47|45
1658088000000|2022-07-17 20:00:00|99.81|98.51|99.73|98.43|99.85|98.55|99.62|98.32|58
1658088300000|2022-07-17 20:05:00|99.71|98.41|99.65|98.35|99.71|98.41|99.54|98.24|44
1658088600000|2022-07-17 20:10:00|99.7|98.4|99.55|98.25|99.76|98.46|99.54|98.24|40
1658088900000|2022-07-17 20:15:00|99.56|98.26|99.51|98.21|99.62|98.32|99.31|98.01|81
1658089200000|2022-07-17 20:20:00|99.49|98.19|99.58|98.28|99.61|98.31|99.4|98.1|59
1658089500000|2022-07-17 20:25:00|99.6|98.3|99.77|98.47|99.77|98.47|99.6|98.3|23
1658089800000|2022-07-17 20:30:00|99.76|98.46|99.65|98.35|99.78|98.48|99.65|98.35|32
1658090100000|2022-07-17 20:35:00|99.66|98.36|99.46|98.16|99.66|98.36|99.36|98.06|61
1658090400000|2022-07-17 20:40:00|99.44|98.14|99.32|98.02|99.48|98.18|99.3|98|51
1658090700000|2022-07-17 20:45:00|99.33|98.03|99.39|98.09|99.43|98.13|99.3|98|24
1658091000000|2022-07-17 20:50:00|99.47|98.17|99.53|98.23|99.61|98.31|99.47|98.17|24
1658091300000|2022-07-17 20:55:00|99.5|98.2|99.46|98.16|99.53|98.23|99.43|98.13|25
1658091600000|2022-07-17 21:00:00|99.47|98.17|99.67|98.37|99.67|98.37|99.21|97.91|76
1658091900000|2022-07-17 21:05:00|99.7|98.4|99.87|98.57|99.89|98.59|99.69|98.39|62
1658092200000|2022-07-17 21:10:00|99.88|98.58|99.91|98.61|99.94|98.64|99.88|98.58|36
1658092500000|2022-07-17 21:15:00|99.9|98.6|99.99|98.69|100.15|98.85|99.79|98.49|89
1658092800000|2022-07-17 21:20:00|100|98.7|100.11|98.81|100.14|98.84|99.99|98.69|50
1658093100000|2022-07-17 21:25:00|100.13|98.83|100.15|98.85|100.21|98.91|100.04|98.74|63
1658093400000|2022-07-17 21:30:00|100.16|98.86|100.21|98.91|100.28|98.98|100.15|98.85|37
1658093700000|2022-07-17 21:35:00|100.22|98.92|100.17|98.87|100.24|98.94|100.13|98.83|28
1658094000000|2022-07-17 21:40:00|100.18|98.88|100.17|98.87|100.24|98.94|100.15|98.85|45
1658094300000|2022-07-17 21:45:00|100.18|98.88|100.1|98.8|100.18|98.88|100.1|98.8|17
1658094600000|2022-07-17 21:50:00|100.09|98.79|100.17|98.87|100.17|98.87|100.01|98.71|39
1658094900000|2022-07-17 21:55:00|100.18|98.88|100.39|99.09|100.39|99.09|100.18|98.88|30
1658095200000|2022-07-17 22:00:00|100.4|99.1|100.36|99.06|100.65|99.35|100.31|99.01|85
1658095500000|2022-07-17 22:05:00|100.35|99.05|100.34|99.04|100.36|99.06|100.23|98.93|39
1658095800000|2022-07-17 22:10:00|100.35|99.05|100.34|99.04|100.37|99.07|100.3|99|16
1658096100000|2022-07-17 22:15:00|100.33|99.03|100.13|98.83|100.34|99.04|99.91|98.61|92
1658096400000|2022-07-17 22:20:00|100.12|98.82|100.25|98.95|100.31|99.01|100.1|98.8|71
1658096700000|2022-07-17 22:25:00|100.24|98.94|100.21|98.91|100.25|98.95|100.18|98.88|27
1658097000000|2022-07-17 22:30:00|100.2|98.9|100.41|99.11|100.49|99.19|100.04|98.74|117
1658097300000|2022-07-17 22:35:00|100.4|99.1|100.5|99.2|100.58|99.28|100.4|99.1|75
1658097600000|2022-07-17 22:40:00|100.51|99.21|100.46|99.16|100.57|99.27|100.41|99.11|45
1658097900000|2022-07-17 22:45:00|100.44|99.14|100.36|99.06|100.46|99.16|100.27|98.97|44
1658098200000|2022-07-17 22:50:00|100.37|99.07|100.38|99.08|100.44|99.14|100.27|98.97|38
1658098500000|2022-07-17 22:55:00|100.4|99.1|100.38|99.08|100.43|99.13|100.28|98.98|45
1658098800000|2022-07-17 23:00:00|100.41|99.11|100.15|98.85|100.42|99.12|100.14|98.84|77
1658099100000|2022-07-17 23:05:00|100.16|98.86|100.31|99.01|100.35|99.05|100.1|98.8|54
1658099400000|2022-07-17 23:10:00|100.3|99|100.25|98.95|100.45|99.15|100.22|98.92|53
1658099700000|2022-07-17 23:15:00|100.26|98.96|100.24|98.94|100.43|99.13|100.19|98.89|76
1658100000000|2022-07-17 23:20:00|100.22|98.92|100.06|98.76|100.23|98.93|99.93|98.63|100
1658100300000|2022-07-17 23:25:00|100.07|98.77|99.56|98.26|100.07|98.77|99.49|98.19|135
1658100600000|2022-07-17 23:30:00|99.55|98.25|99.77|98.47|99.96|98.66|99.47|98.17|80
1658100900000|2022-07-17 23:35:00|99.76|98.46|99.56|98.26|99.76|98.46|99.38|98.08|120
1658101200000|2022-07-17 23:40:00|99.57|98.27|99.64|98.34|99.71|98.41|99.56|98.26|40
1658101500000|2022-07-17 23:45:00|99.61|98.31|99.58|98.28|99.75|98.45|99.55|98.25|62
1658101800000|2022-07-17 23:50:00|99.57|98.27|98.97|97.67|99.64|98.34|98.91|97.61|103
1658102100000|2022-07-17 23:55:00|98.98|97.68|99.07|97.77|99.08|97.78|98.89|97.59|90
1658102400000|2022-07-18 00:00:00|99.08|97.78|99.3|98|99.33|98.03|98.89|97.59|199
1658102700000|2022-07-18 00:05:00|99.29|97.99|99.58|98.28|99.67|98.37|99.29|97.99|113
1658103000000|2022-07-18 00:10:00|99.57|98.27|99.77|98.47|99.86|98.56|99.57|98.27|109
1658103300000|2022-07-18 00:15:00|99.76|98.46|99.67|98.37|99.77|98.47|99.66|98.36|66
1658103600000|2022-07-18 00:20:00|99.68|98.38|100.02|98.72|100.03|98.73|99.55|98.25|112
1658103900000|2022-07-18 00:25:00|100.04|98.74|99.96|98.66|100.17|98.87|99.91|98.61|92
1658104200000|2022-07-18 00:30:00|99.95|98.65|100.16|98.86|100.21|98.91|99.78|98.48|122
1658104500000|2022-07-18 00:35:00|100.15|98.85|99.56|98.26|100.15|98.85|99.51|98.21|124
1658104800000|2022-07-18 00:40:00|99.55|98.25|99.36|98.06|99.55|98.25|99.34|98.04|74
1658105100000|2022-07-18 00:45:00|99.35|98.05|99.25|97.95|99.44|98.14|99.18|97.88|86
1658105400000|2022-07-18 00:50:00|99.26|97.96|99.44|98.14|99.45|98.15|99.2|97.9|72
1658105700000|2022-07-18 00:55:00|99.42|98.12|99.6|98.3|99.65|98.35|99.38|98.08|87
1658106000000|2022-07-18 01:00:00|99.59|98.29|99.78|98.48|99.88|98.58|99.5|98.2|111
1658106300000|2022-07-18 01:05:00|99.79|98.49|100|98.7|100.01|98.71|99.78|98.48|57
1658106600000|2022-07-18 01:10:00|100.01|98.71|100.47|99.17|100.51|99.21|99.98|98.68|206
1658106900000|2022-07-18 01:15:00|100.46|99.16|100.63|99.33|100.7|99.4|100.42|99.12|164
1658107200000|2022-07-18 01:20:00|100.62|99.32|100.94|99.64|100.95|99.65|100.53|99.23|113
1658107500000|2022-07-18 01:25:00|100.95|99.65|101.03|99.73|101.05|99.75|100.77|99.47|81
1658107800000|2022-07-18 01:30:00|101.04|99.74|101.09|99.79|101.09|99.79|100.86|99.56|106
1658108100000|2022-07-18 01:35:00|101.1|99.8|100.84|99.54|101.1|99.8|100.79|99.49|91
1658108400000|2022-07-18 01:40:00|100.83|99.53|101.02|99.72|101.09|99.79|100.82|99.52|100
1658108700000|2022-07-18 01:45:00|101.03|99.73|101.07|99.77|101.07|99.77|101|99.7|59
1658109000000|2022-07-18 01:50:00|101.09|99.79|101.01|99.71|101.22|99.92|100.97|99.67|68
1658109300000|2022-07-18 01:55:00|101|99.7|101.04|99.74|101.23|99.93|101|99.7|107
1658109600000|2022-07-18 02:00:00|101.05|99.75|101.15|99.85|101.41|100.11|101.01|99.71|125
1658109900000|2022-07-18 02:05:00|101.14|99.84|101.29|99.99|101.31|100.01|101.03|99.73|60
1658110200000|2022-07-18 02:10:00|101.3|100|101.52|100.22|101.61|100.31|101.25|99.95|91
1658110500000|2022-07-18 02:15:00|101.54|100.24|101.95|100.65|101.95|100.65|101.54|100.24|94
1658110800000|2022-07-18 02:20:00|101.94|100.64|101.75|100.45|102.05|100.75|101.67|100.37|123
1658111100000|2022-07-18 02:25:00|101.76|100.46|101.75|100.45|101.76|100.46|101.7|100.4|39
1658111400000|2022-07-18 02:30:00|101.76|100.46|101.71|100.41|101.95|100.65|101.61|100.31|79
1658111700000|2022-07-18 02:35:00|101.72|100.42|101.87|100.57|101.95|100.65|101.71|100.41|89
1658112000000|2022-07-18 02:40:00|101.88|100.58|102.63|101.33|102.7|101.4|101.78|100.48|234
1658112300000|2022-07-18 02:45:00|102.64|101.34|102.75|101.45|102.88|101.58|102.5|101.2|204
1658112600000|2022-07-18 02:50:00|102.79|101.49|102.84|101.54|102.97|101.67|102.6|101.3|219
1658112900000|2022-07-18 02:55:00|102.85|101.55|102.82|101.52|102.98|101.68|102.73|101.43|219
1658113200000|2022-07-18 03:00:00|102.84|101.54|102.94|101.64|103.01|101.71|102.72|101.42|163
1658113500000|2022-07-18 03:05:00|102.93|101.63|102.83|101.53|103.07|101.77|102.82|101.52|117
1658113800000|2022-07-18 03:10:00|102.84|101.54|102.33|101.03|102.84|101.54|102.31|101.01|131
1658114100000|2022-07-18 03:15:00|102.34|101.04|102.64|101.34|102.65|101.35|102.34|101.04|98
1658114400000|2022-07-18 03:20:00|102.62|101.32|102.87|101.57|102.96|101.66|102.62|101.32|125
1658114700000|2022-07-18 03:25:00|102.86|101.56|102.91|101.61|103.11|101.81|102.86|101.56|156
1658115000000|2022-07-18 03:30:00|102.92|101.62|102.82|101.52|102.96|101.66|102.76|101.46|74
1658115300000|2022-07-18 03:35:00|102.81|101.51|102.67|101.37|102.87|101.57|102.67|101.37|66
1658115600000|2022-07-18 03:40:00|102.66|101.36|102.67|101.37|102.72|101.42|102.52|101.22|69
1658115900000|2022-07-18 03:45:00|102.66|101.36|102.53|101.23|102.74|101.44|102.51|101.21|68
1658116200000|2022-07-18 03:50:00|102.51|101.21|102.43|101.13|102.55|101.25|102.36|101.06|79
1658116500000|2022-07-18 03:55:00|102.44|101.14|102.6|101.3|102.61|101.31|102.43|101.13|57
1658116800000|2022-07-18 04:00:00|102.61|101.31|102.4|101.1|102.67|101.37|102.39|101.09|47
1658117100000|2022-07-18 04:05:00|102.41|101.11|102.49|101.19|102.5|101.2|102.25|100.95|79
1658117400000|2022-07-18 04:10:00|102.48|101.18|102.31|101.01|102.51|101.21|102.27|100.97|70
1658117700000|2022-07-18 04:15:00|102.32|101.02|102.29|100.99|102.39|101.09|102.21|100.91|48
1658118000000|2022-07-18 04:20:00|102.28|100.98|101.85|100.55|102.31|101.01|101.79|100.49|121
1658118300000|2022-07-18 04:25:00|101.86|100.56|102.44|101.14|102.52|101.22|101.84|100.54|139
1658118600000|2022-07-18 04:30:00|102.45|101.15|102.37|101.07|102.49|101.19|102.3|101|56
1658118900000|2022-07-18 04:35:00|102.39|101.09|102.33|101.03|102.47|101.17|102.31|101.01|69
1658119200000|2022-07-18 04:40:00|102.37|101.07|102.34|101.04|102.38|101.08|102.15|100.85|59
1658119500000|2022-07-18 04:45:00|102.35|101.05|102.19|100.89|102.41|101.11|102.19|100.89|76
1658119800000|2022-07-18 04:50:00|102.2|100.9|102.27|100.97|102.29|100.99|102.14|100.84|69
1658120100000|2022-07-18 04:55:00|102.26|100.96|102.53|101.23|102.53|101.23|102.23|100.93|70
1658120400000|2022-07-18 05:00:00|102.54|101.24|102.83|101.53|102.84|101.54|102.53|101.23|97
1658120700000|2022-07-18 05:05:00|102.81|101.51|103.09|101.79|103.25|101.95|102.81|101.51|194
1658121000000|2022-07-18 05:10:00|103.1|101.8|102.99|101.69|103.18|101.88|102.99|101.69|84
1658121300000|2022-07-18 05:15:00|103|101.7|103.63|102.33|103.82|102.52|102.99|101.69|231
1658121600000|2022-07-18 05:20:00|103.61|102.31|103.44|102.14|103.69|102.39|103.42|102.12|163
1658121900000|2022-07-18 05:25:00|103.43|102.13|103.84|102.54|103.85|102.55|103.36|102.06|199
1658122200000|2022-07-18 05:30:00|103.83|102.53|103.76|102.46|104.06|102.76|103.7|102.4|199
1658122500000|2022-07-18 05:35:00|103.78|102.48|104.23|102.93|104.3|103|103.71|102.41|152
1658122800000|2022-07-18 05:40:00|104.24|102.94|104.11|102.81|104.4|103.1|103.98|102.68|316
1658123100000|2022-07-18 05:45:00|104.12|102.82|103.97|102.67|104.18|102.88|103.77|102.47|181
1658123400000|2022-07-18 05:50:00|103.96|102.66|104.14|102.84|104.17|102.87|103.91|102.61|109
1658123700000|2022-07-18 05:55:00|104.12|102.82|104.32|103.02|104.43|103.13|104.12|102.82|207
1658124000000|2022-07-18 06:00:00|104.31|103.01|104.11|102.81|104.37|103.07|104|102.7|151
1658124300000|2022-07-18 06:05:00|104.09|102.79|104.11|102.81|104.17|102.87|104.04|102.74|96
1658124600000|2022-07-18 06:10:00|104.1|102.8|103.83|102.53|104.1|102.8|103.83|102.53|96
1658124900000|2022-07-18 06:15:00|103.84|102.54|104.1|102.8|104.16|102.86|103.84|102.54|104
1658125200000|2022-07-18 06:20:00|104.08|102.78|104.37|103.07|104.4|103.1|104.01|102.71|171
1658125500000|2022-07-18 06:25:00|104.4|103.1|104.12|102.82|104.4|103.1|104.08|102.78|171
1658125800000|2022-07-18 06:30:00|104.11|102.81|104.55|103.25|104.66|103.36|104.11|102.81|287
1658126100000|2022-07-18 06:35:00|104.56|103.26|106.49|105.19|106.53|105.23|104.53|103.23|369
1658126400000|2022-07-18 06:40:00|106.48|105.18|105.61|104.31|106.48|105.18|105.61|104.31|222
1658126700000|2022-07-18 06:45:00|105.62|104.32|105.79|104.49|105.9|104.6|105.62|104.32|111
1658127000000|2022-07-18 06:50:00|105.78|104.48|105.88|104.58|105.99|104.69|105.74|104.44|156
1658127300000|2022-07-18 06:55:00|105.87|104.57|105.72|104.42|106|104.7|105.71|104.41|113
1658127600000|2022-07-18 07:00:00|105.71|104.41|105.84|104.54|106|104.7|105.7|104.4|90
1658127900000|2022-07-18 07:05:00|105.83|104.53|106.51|105.21|106.79|105.49|105.8|104.5|217
1658128200000|2022-07-18 07:10:00|106.5|105.2|106.26|104.96|106.75|105.45|106.24|104.94|176
1658128500000|2022-07-18 07:15:00|106.25|104.95|105.71|104.41|106.25|104.95|105.66|104.36|126
1658128800000|2022-07-18 07:20:00|105.72|104.42|105.57|104.27|105.73|104.43|105.17|103.87|146
1658129100000|2022-07-18 07:25:00|105.58|104.28|105.82|104.52|105.86|104.56|105.58|104.28|99
1658129400000|2022-07-18 07:30:00|105.83|104.53|105.86|104.56|105.88|104.58|105.58|104.28|119
1658129700000|2022-07-18 07:35:00|105.84|104.54|105.68|104.38|105.92|104.62|105.66|104.36|109
1658130000000|2022-07-18 07:40:00|105.67|104.37|105.91|104.61|106|104.7|105.67|104.37|90
1658130300000|2022-07-18 07:45:00|105.89|104.59|106.07|104.77|106.07|104.77|105.82|104.52|80
1658130600000|2022-07-18 07:50:00|106.06|104.76|106.05|104.75|106.23|104.93|105.94|104.64|148
1658130900000|2022-07-18 07:55:00|106.06|104.76|105.94|104.64|106.3|105|105.93|104.63|190
1658131200000|2022-07-18 08:00:00|105.95|104.65|106.23|104.93|106.25|104.95|105.76|104.46|159
1658131500000|2022-07-18 08:05:00|106.22|104.92|106.31|105.01|106.76|105.46|106.18|104.88|272
1658131800000|2022-07-18 08:10:00|106.32|105.02|106.2|104.9|106.36|105.06|106.09|104.79|171
1658132100000|2022-07-18 08:15:00|106.19|104.89|106.2|104.9|106.22|104.92|105.76|104.46|126
1658132400000|2022-07-18 08:20:00|106.21|104.91|105.76|104.46|106.39|105.09|105.74|104.44|244
1658132700000|2022-07-18 08:25:00|105.77|104.47|105.18|103.88|105.77|104.47|105.18|103.88|159
1658133000000|2022-07-18 08:30:00|105.2|103.9|105.57|104.27|105.63|104.33|105.18|103.88|160
1658133300000|2022-07-18 08:35:00|105.56|104.26|105.1|103.8|105.59|104.29|105.02|103.72|171
1658133600000|2022-07-18 08:40:00|105.11|103.81|105.29|103.99|105.33|104.03|105.08|103.78|100
1658133900000|2022-07-18 08:45:00|105.28|103.98|105.29|103.99|105.4|104.1|105.21|103.91|87
1658134200000|2022-07-18 08:50:00|105.3|104|105.35|104.05|105.41|104.11|105.15|103.85|112
1658134500000|2022-07-18 08:55:00|105.36|104.06|105.46|104.16|105.53|104.23|105.31|104.01|76
1658134800000|2022-07-18 09:00:00|105.47|104.17|105.55|104.25|105.72|104.42|105.47|104.17|138
1658135100000|2022-07-18 09:05:00|105.57|104.27|105.41|104.11|105.57|104.27|105.29|103.99|149
1658135400000|2022-07-18 09:10:00|105.43|104.13|105.4|104.1|105.52|104.22|105.36|104.06|55
1658135700000|2022-07-18 09:15:00|105.41|104.11|105.38|104.08|105.52|104.22|105.37|104.07|76
1658136000000|2022-07-18 09:20:00|105.3|104|105.87|104.57|105.96|104.66|105.26|103.96|143
1658136300000|2022-07-18 09:25:00|105.89|104.59|105.97|104.67|106.01|104.71|105.82|104.52|121
1658136600000|2022-07-18 09:30:00|106|104.7|105.82|104.52|106.2|104.9|105.8|104.5|135
1658136900000|2022-07-18 09:35:00|105.81|104.51|105.62|104.32|105.85|104.55|105.61|104.31|60
1658137200000|2022-07-18 09:40:00|105.63|104.33|105.6|104.3|105.69|104.39|105.48|104.18|58
1658137500000|2022-07-18 09:45:00|105.61|104.31|105.59|104.29|105.64|104.34|105.5|104.2|34
1658137800000|2022-07-18 09:50:00|105.6|104.3|105.74|104.44|105.77|104.47|105.6|104.3|23
1658138100000|2022-07-18 09:55:00|105.75|104.45|105.8|104.5|105.92|104.62|105.75|104.45|71
1658138400000|2022-07-18 10:00:00|105.81|104.51|105.39|104.09|105.81|104.51|105.37|104.07|135
1658138700000|2022-07-18 10:05:00|105.4|104.1|105.69|104.39|105.75|104.45|105.35|104.05|78
1658139000000|2022-07-18 10:10:00|105.68|104.38|105.66|104.36|105.79|104.49|105.62|104.32|38
1658139300000|2022-07-18 10:15:00|105.68|104.38|105.78|104.48|105.79|104.49|105.63|104.33|45
1658139600000|2022-07-18 10:20:00|105.79|104.49|105.96|104.66|105.99|104.69|105.78|104.48|64
1658139900000|2022-07-18 10:25:00|105.95|104.65|106.27|104.97|106.43|105.13|105.89|104.59|179
1658140200000|2022-07-18 10:30:00|106.28|104.98|106.06|104.76|106.56|105.26|105.87|104.57|257
1658140500000|2022-07-18 10:35:00|106.04|104.74|105.84|104.54|106.06|104.76|105.72|104.42|128
1658140800000|2022-07-18 10:40:00|105.86|104.56|105.91|104.61|106.04|104.74|105.81|104.51|113
1658141100000|2022-07-18 10:45:00|105.9|104.6|105.89|104.59|105.98|104.68|105.86|104.56|77
1658141400000|2022-07-18 10:50:00|105.91|104.61|105.69|104.39|105.94|104.64|105.65|104.35|84
1658141700000|2022-07-18 10:55:00|105.7|104.4|105.78|104.48|105.83|104.53|105.65|104.35|97
1658142000000|2022-07-18 11:00:00|105.8|104.5|105.86|104.56|105.99|104.69|105.65|104.35|103
1658142300000|2022-07-18 11:05:00|105.85|104.55|106|104.7|106.01|104.71|105.79|104.49|78
1658142600000|2022-07-18 11:10:00|106.02|104.72|106.11|104.81|106.21|104.91|106.02|104.72|29
1658142900000|2022-07-18 11:15:00|106.12|104.82|105.87|104.57|106.26|104.96|105.87|104.57|174
1658143200000|2022-07-18 11:20:00|105.91|104.61|106.08|104.78|106.08|104.78|105.87|104.57|56
1658143500000|2022-07-18 11:25:00|106.07|104.77|106.11|104.81|106.3|105|106.02|104.72|98
1658143800000|2022-07-18 11:30:00|106.1|104.8|106.08|104.78|106.19|104.89|106.02|104.72|64
1658144100000|2022-07-18 11:35:00|106.07|104.77|105.38|104.08|106.08|104.78|105.28|103.98|200
1658144400000|2022-07-18 11:40:00|105.36|104.06|105.25|103.95|105.46|104.16|105.07|103.77|152
1658144700000|2022-07-18 11:45:00|105.27|103.97|104.78|103.48|105.29|103.99|104.66|103.36|215
1658145000000|2022-07-18 11:50:00|104.77|103.47|105.17|103.87|105.2|103.9|104.74|103.44|127
1658145300000|2022-07-18 11:55:00|105.18|103.88|105.23|103.93|105.41|104.11|105.18|103.88|119
1658145600000|2022-07-18 12:00:00|105.21|103.91|105.1|103.8|105.36|104.06|104.98|103.68|150
1658145900000|2022-07-18 12:05:00|105.09|103.79|104.82|103.52|105.09|103.79|104.78|103.48|105
1658146200000|2022-07-18 12:10:00|104.83|103.53|105.02|103.72|105.06|103.76|104.83|103.53|68
1658146500000|2022-07-18 12:15:00|105.01|103.71|104.66|103.36|105.03|103.73|104.52|103.22|155
1658146800000|2022-07-18 12:20:00|104.64|103.34|104.36|103.06|104.67|103.37|104.29|102.99|150
1658147100000|2022-07-18 12:25:00|104.37|103.07|104.81|103.51|104.81|103.51|104.37|103.07|112
1658147400000|2022-07-18 12:30:00|104.82|103.52|105.19|103.89|105.3|104|104.62|103.32|171
1658147700000|2022-07-18 12:35:00|105.18|103.88|105.48|104.18|105.6|104.3|105.08|103.78|128
1658148000000|2022-07-18 12:40:00|105.44|104.14|105.53|104.23|105.67|104.37|105.32|104.02|108
1658148300000|2022-07-18 12:45:00|105.54|104.24|105.47|104.17|105.82|104.52|105.42|104.12|130
1658148600000|2022-07-18 12:50:00|105.46|104.16|105.47|104.17|105.54|104.24|105.41|104.11|68
1658148900000|2022-07-18 12:55:00|105.48|104.18|106.1|104.8|106.19|104.89|105.48|104.18|216
1658149200000|2022-07-18 13:00:00|106.11|104.81|105.89|104.59|106.2|104.9|105.86|104.56|129
1658149500000|2022-07-18 13:05:00|105.88|104.58|105.92|104.62|106.03|104.73|105.79|104.49|100
1658149800000|2022-07-18 13:10:00|105.87|104.57|106.08|104.78|106.08|104.78|105.83|104.53|78
1658150100000|2022-07-18 13:15:00|106.04|104.74|105.94|104.64|106.13|104.83|105.89|104.59|70
1658150400000|2022-07-18 13:20:00|105.93|104.63|105.94|104.64|106.03|104.73|105.84|104.54|48
1658150700000|2022-07-18 13:25:00|105.98|104.68|106.09|104.79|106.11|104.81|105.92|104.62|63
1658151000000|2022-07-18 13:30:00|106.08|104.78|105.99|104.69|106.23|104.93|105.73|104.43|295
1658151300000|2022-07-18 13:35:00|105.98|104.68|105.8|104.5|105.98|104.68|105.67|104.37|141
1658151600000|2022-07-18 13:40:00|105.78|104.48|105.66|104.36|105.78|104.48|105.46|104.16|156
1658151900000|2022-07-18 13:45:00|105.63|104.33|105.93|104.63|105.99|104.69|105.63|104.33|105
1658152200000|2022-07-18 13:50:00|105.92|104.62|105.82|104.52|105.98|104.68|105.75|104.45|67
1658152500000|2022-07-18 13:55:00|105.83|104.53|105.69|104.39|105.95|104.65|105.67|104.37|64
1658152800000|2022-07-18 14:00:00|105.7|104.4|105.79|104.49|105.95|104.65|105.58|104.28|102
1658153100000|2022-07-18 14:05:00|105.78|104.48|105.39|104.09|105.78|104.48|105.39|104.09|123
1658153400000|2022-07-18 14:10:00|105.38|104.08|105.33|104.03|105.44|104.14|105.04|103.74|150
1658153700000|2022-07-18 14:15:00|105.32|104.02|105.23|103.93|105.53|104.23|105.19|103.89|116
1658154000000|2022-07-18 14:20:00|105.22|103.92|105.17|103.87|105.35|104.05|105.03|103.73|85
1658154300000|2022-07-18 14:25:00|105.16|103.86|105.16|103.86|105.3|104|104.98|103.68|133
1658154600000|2022-07-18 14:30:00|105.14|103.84|105.54|104.24|105.68|104.38|105.09|103.79|143
1658154900000|2022-07-18 14:35:00|105.55|104.25|105.43|104.13|105.59|104.29|105.31|104.01|64
1658155200000|2022-07-18 14:40:00|105.46|104.16|105.57|104.27|105.59|104.29|105.45|104.15|51
1658155500000|2022-07-18 14:45:00|105.56|104.26|105.25|103.95|105.65|104.35|105.2|103.9|97
1658155800000|2022-07-18 14:50:00|105.26|103.96|105.43|104.13|105.48|104.18|105.21|103.91|67
1658156100000|2022-07-18 14:55:00|105.41|104.11|105.89|104.59|105.95|104.65|105.41|104.11|120
1658156400000|2022-07-18 15:00:00|105.9|104.6|105.83|104.53|105.99|104.69|105.71|104.41|107
1658156700000|2022-07-18 15:05:00|105.84|104.54|105.55|104.25|105.84|104.54|105.5|104.2|69
1658157000000|2022-07-18 15:10:00|105.53|104.23|105.76|104.46|105.82|104.52|105.51|104.21|75
1658157300000|2022-07-18 15:15:00|105.77|104.47|105.68|104.38|105.77|104.47|105.5|104.2|89
1658157600000|2022-07-18 15:20:00|105.69|104.39|105.96|104.66|106|104.7|105.66|104.36|85
1658157900000|2022-07-18 15:25:00|105.95|104.65|105.53|104.23|105.96|104.66|105.42|104.12|81
1658158200000|2022-07-18 15:30:00|105.52|104.22|105.63|104.33|105.64|104.34|105.48|104.18|53
1658158500000|2022-07-18 15:35:00|105.64|104.34|106.32|105.02|106.32|105.02|105.64|104.34|94
1658158800000|2022-07-18 15:40:00|106.33|105.03|106.19|104.89|106.47|105.17|106.05|104.75|186
1658159100000|2022-07-18 15:45:00|106.18|104.88|106.13|104.83|106.25|104.95|105.86|104.56|135
1658159400000|2022-07-18 15:50:00|106.11|104.81|106.48|105.18|106.49|105.19|106.11|104.81|90
1658159700000|2022-07-18 15:55:00|106.49|105.19|106.94|105.64|107.51|106.21|106.46|105.16|370
1658160000000|2022-07-18 16:00:00|106.93|105.63|106.51|105.21|107.12|105.82|106.38|105.08|340
1658160300000|2022-07-18 16:05:00|106.52|105.22|105.52|104.22|106.55|105.25|105.48|104.18|268
1658160600000|2022-07-18 16:10:00|105.51|104.21|105.92|104.62|105.95|104.65|105.41|104.11|210
1658160900000|2022-07-18 16:15:00|105.91|104.61|105.98|104.68|106.14|104.84|105.8|104.5|124
1658161200000|2022-07-18 16:20:00|105.97|104.67|105.85|104.55|106.02|104.72|105.77|104.47|87
1658161500000|2022-07-18 16:25:00|105.87|104.57|105.83|104.53|105.91|104.61|105.64|104.34|122
1658161800000|2022-07-18 16:30:00|105.84|104.54|106.09|104.79|106.13|104.83|105.84|104.54|96
1658162100000|2022-07-18 16:35:00|106.08|104.78|105.76|104.46|106.12|104.82|105.59|104.29|139
1658162400000|2022-07-18 16:40:00|105.77|104.47|105.26|103.96|105.88|104.58|105.17|103.87|150
1658162700000|2022-07-18 16:45:00|105.25|103.95|105.85|104.55|105.85|104.55|105.22|103.92|138
1658163000000|2022-07-18 16:50:00|105.86|104.56|105.83|104.53|105.92|104.62|105.72|104.42|117
1658163300000|2022-07-18 16:55:00|105.82|104.52|105.79|104.49|105.9|104.6|105.67|104.37|135
1658163600000|2022-07-18 17:00:00|105.8|104.5|105.51|104.21|105.81|104.51|105.49|104.19|103
1658163900000|2022-07-18 17:05:00|105.52|104.22|105.11|103.81|105.57|104.27|104.92|103.62|196
1658164200000|2022-07-18 17:10:00|105.05|103.75|104.96|103.66|105.18|103.88|104.89|103.59|118
1658164500000|2022-07-18 17:15:00|104.97|103.67|104.76|103.46|105.13|103.83|104.72|103.42|136
1658164800000|2022-07-18 17:20:00|104.75|103.45|104.67|103.37|104.81|103.51|104.43|103.13|97
1658165100000|2022-07-18 17:25:00|104.72|103.42|105.11|103.81|105.2|103.9|104.67|103.37|117
1658165400000|2022-07-18 17:30:00|105.12|103.82|104.68|103.38|105.28|103.98|104.63|103.33|140
1658165700000|2022-07-18 17:35:00|104.69|103.39|104.67|103.37|104.86|103.56|104.41|103.11|128
1658166000000|2022-07-18 17:40:00|104.66|103.36|104.35|103.05|104.72|103.42|104.29|102.99|188
1658166300000|2022-07-18 17:45:00|104.34|103.04|104.45|103.15|104.56|103.26|104.2|102.9|193
1658166600000|2022-07-18 17:50:00|104.44|103.14|104.61|103.31|104.85|103.55|104.4|103.1|140
1658166900000|2022-07-18 17:55:00|104.59|103.29|104|102.7|104.59|103.29|103.86|102.56|169
1658167200000|2022-07-18 18:00:00|104.02|102.72|104.01|102.71|104.18|102.88|103.73|102.43|204
1658167500000|2022-07-18 18:05:00|104|102.7|104.08|102.78|104.16|102.86|103.82|102.52|85
1658167800000|2022-07-18 18:10:00|104.07|102.77|104.24|102.94|104.28|102.98|103.96|102.66|123
1658168100000|2022-07-18 18:15:00|104.21|102.91|104.41|103.11|104.41|103.11|104.17|102.87|94
1658168400000|2022-07-18 18:20:00|104.4|103.1|104.57|103.27|104.58|103.28|104.36|103.06|88
1658168700000|2022-07-18 18:25:00|104.56|103.26|104.16|102.86|104.56|103.26|104.04|102.74|104
1658169000000|2022-07-18 18:30:00|104.15|102.85|104.17|102.87|104.26|102.96|104.07|102.77|110
1658169300000|2022-07-18 18:35:00|104.16|102.86|104.32|103.02|104.37|103.07|104.16|102.86|76
1658169600000|2022-07-18 18:40:00|104.31|103.01|104.06|102.76|104.33|103.03|104.01|102.71|83
1658169900000|2022-07-18 18:45:00|104.05|102.75|104|102.7|104.07|102.77|103.88|102.58|134
1658170200000|2022-07-18 18:50:00|104.01|102.71|103.9|102.6|104.06|102.76|103.8|102.5|127
1658170500000|2022-07-18 18:55:00|103.89|102.59|103.56|102.26|103.89|102.59|103.48|102.18|81
1658170800000|2022-07-18 19:00:00|103.55|102.25|103.29|101.99|103.76|102.46|103.27|101.97|138
1658171100000|2022-07-18 19:05:00|103.3|102|103.22|101.92|103.41|102.11|103.22|101.92|123
1658171400000|2022-07-18 19:10:00|103.23|101.93|102.59|101.29|103.24|101.94|102.27|100.97|232
1658171700000|2022-07-18 19:15:00|102.58|101.28|103.13|101.83|103.21|101.91|102.57|101.27|211
1658172000000|2022-07-18 19:20:00|103.14|101.84|103.17|101.87|103.37|102.07|103.13|101.83|86
1658172300000|2022-07-18 19:25:00|103.16|101.86|103.29|101.99|103.51|102.21|103.14|101.84|171
1658172600000|2022-07-18 19:30:00|103.28|101.98|103.24|101.94|103.43|102.13|103.19|101.89|70
1658172900000|2022-07-18 19:35:00|103.25|101.95|102.83|101.53|103.34|102.04|102.83|101.53|142
1658173200000|2022-07-18 19:40:00|102.84|101.54|102.95|101.65|103.08|101.78|102.83|101.53|105
1658173500000|2022-07-18 19:45:00|102.96|101.66|102.5|101.2|102.96|101.66|102.25|100.95|204
1658173800000|2022-07-18 19:50:00|102.51|101.21|103.17|101.87|103.23|101.93|102.49|101.19|229
1658174100000|2022-07-18 19:55:00|103.16|101.86|103.25|101.95|103.34|102.04|103.05|101.75|121
1658174400000|2022-07-18 20:00:00|103.26|101.96|103.01|101.71|103.39|102.09|102.93|101.63|177
1658174700000|2022-07-18 20:05:00|103.02|101.72|103.09|101.79|103.3|102|103.01|101.71|91
1658175000000|2022-07-18 20:10:00|103.08|101.78|102.98|101.68|103.15|101.85|102.97|101.67|88
1658175300000|2022-07-18 20:15:00|102.99|101.69|103.06|101.76|103.12|101.82|102.87|101.57|76
1658175600000|2022-07-18 20:20:00|103.05|101.75|103.36|102.06|103.36|102.06|103.05|101.75|128
1658175900000|2022-07-18 20:25:00|103.37|102.07|103.18|101.88|103.41|102.11|103.16|101.86|59
1658176200000|2022-07-18 20:30:00|103.16|101.86|103.44|102.14|103.44|102.14|103.16|101.86|90
1658176500000|2022-07-18 20:35:00|103.43|102.13|103.03|101.73|103.47|102.17|102.91|101.61|131
1658176800000|2022-07-18 20:40:00|103|101.7|103.04|101.74|103.16|101.86|102.75|101.45|132
1658177100000|2022-07-18 20:45:00|103.03|101.73|103.2|101.9|103.2|101.9|102.97|101.67|107
1658177400000|2022-07-18 20:50:00|103.21|101.91|103.26|101.96|103.27|101.97|103.15|101.85|54
1658177700000|2022-07-18 20:55:00|103.25|101.95|102.98|101.68|103.25|101.95|102.95|101.65|93
1658178000000|2022-07-18 21:00:00|102.97|101.67|102.9|101.6|103.08|101.78|102.9|101.6|66
1658178300000|2022-07-18 21:05:00|102.89|101.59|103.3|102|103.31|102.01|102.86|101.56|65
1658178600000|2022-07-18 21:10:00|103.31|102.01|103.43|102.13|103.6|102.3|103.3|102|120
1658178900000|2022-07-18 21:15:00|103.45|102.15|103.46|102.16|103.48|102.18|103.36|102.06|57
1658179200000|2022-07-18 21:20:00|103.45|102.15|103.41|102.11|103.47|102.17|103.35|102.05|51
1658179500000|2022-07-18 21:25:00|103.4|102.1|103.55|102.25|103.59|102.29|103.38|102.08|59
1658179800000|2022-07-18 21:30:00|103.56|102.26|103.46|102.16|103.6|102.3|103.46|102.16|72
1658180100000|2022-07-18 21:35:00|103.47|102.17|103.67|102.37|103.69|102.39|103.38|102.08|56
1658180400000|2022-07-18 21:40:00|103.66|102.36|103.57|102.27|103.68|102.38|103.57|102.27|31
1658180700000|2022-07-18 21:45:00|103.56|102.26|103.44|102.14|103.56|102.26|103.33|102.03|62
1658181000000|2022-07-18 21:50:00|103.43|102.13|103.37|102.07|103.53|102.23|103.32|102.02|54
1658181300000|2022-07-18 21:55:00|103.36|102.06|103.58|102.28|103.64|102.34|103.36|102.06|36
1658181600000|2022-07-18 22:00:00|103.6|102.3|103.69|102.39|103.73|102.43|103.49|102.19|51
1658181900000|2022-07-18 22:05:00|103.67|102.37|103.33|102.03|103.67|102.37|103.26|101.96|82
1658182200000|2022-07-18 22:10:00|103.34|102.04|103.98|102.68|104.03|102.73|103.32|102.02|115
1658182500000|2022-07-18 22:15:00|103.99|102.69|103.48|102.18|104|102.7|103.33|102.03|128
1658182800000|2022-07-18 22:20:00|103.47|102.17|103.35|102.05|103.53|102.23|103.12|101.82|164
1658183100000|2022-07-18 22:25:00|103.32|102.02|103.37|102.07|103.66|102.36|103.29|101.99|89
1658183400000|2022-07-18 22:30:00|103.42|102.12|103.62|102.32|103.63|102.33|103.23|101.93|92
1658183700000|2022-07-18 22:35:00|103.61|102.31|103.95|102.65|103.99|102.69|103.55|102.25|134
1658184000000|2022-07-18 22:40:00|103.97|102.67|104.12|102.82|104.13|102.83|103.76|102.46|106
1658184300000|2022-07-18 22:45:00|104.11|102.81|104.24|102.94|104.32|103.02|104.05|102.75|107
1658184600000|2022-07-18 22:50:00|104.25|102.95|104.87|103.57|104.91|103.61|104.24|102.94|190
1658184900000|2022-07-18 22:55:00|104.86|103.56|104.74|103.44|104.86|103.56|104.67|103.37|126
1658185200000|2022-07-18 23:00:00|104.75|103.45|104.79|103.49|104.87|103.57|104.5|103.2|177
1658185500000|2022-07-18 23:05:00|104.78|103.48|105.4|104.1|105.46|104.16|104.7|103.4|247
1658185800000|2022-07-18 23:10:00|105.39|104.09|105.37|104.07|105.69|104.39|105.16|103.86|319
1658186100000|2022-07-18 23:15:00|105.36|104.06|105.4|104.1|105.73|104.43|105.3|104|248
1658186400000|2022-07-18 23:20:00|105.41|104.11|105.81|104.51|105.94|104.64|105.41|104.11|304
1658186700000|2022-07-18 23:25:00|105.8|104.5|105.67|104.37|106.01|104.71|105.51|104.21|318
1658187000000|2022-07-18 23:30:00|105.66|104.36|105.67|104.37|105.93|104.63|105.43|104.13|250
1658187300000|2022-07-18 23:35:00|105.7|104.4|106.03|104.73|106.04|104.74|105.68|104.38|186
1658187600000|2022-07-18 23:40:00|106.02|104.72|106.13|104.83|106.13|104.83|105.86|104.56|173
1658187900000|2022-07-18 23:45:00|106.14|104.84|105.96|104.66|106.3|105|105.96|104.66|199
1658188200000|2022-07-18 23:50:00|105.95|104.65|106.27|104.97|106.3|105|105.89|104.59|186
1658188500000|2022-07-18 23:55:00|106.24|104.94|106.25|104.95|106.79|105.49|106.15|104.85|306
1658188800000|2022-07-19 00:00:00|106.23|104.93|106.07|104.77|106.28|104.98|105.34|104.04|312
1658189100000|2022-07-19 00:05:00|106.06|104.76|106.79|105.49|106.82|105.52|105.83|104.53|286
1658189400000|2022-07-19 00:10:00|106.75|105.45|107.32|106.02|107.74|106.44|106.7|105.4|446
1658189700000|2022-07-19 00:15:00|107.31|106.01|106.72|105.42|107.5|106.2|106.6|105.3|480
1658190000000|2022-07-19 00:20:00|106.74|105.44|106.91|105.61|107.1|105.8|106.46|105.16|445
1658190300000|2022-07-19 00:25:00|106.9|105.6|106.73|105.43|107.08|105.78|106.4|105.1|385
1658190600000|2022-07-19 00:30:00|106.72|105.42|106.19|104.89|107.05|105.75|106.13|104.83|386
1658190900000|2022-07-19 00:35:00|106.17|104.87|105.51|104.21|106.36|105.06|105.24|103.94|480
1658191200000|2022-07-19 00:40:00|105.52|104.22|105.45|104.15|105.85|104.55|105.42|104.12|279
1658191500000|2022-07-19 00:45:00|105.47|104.17|105.71|104.41|105.84|104.54|105.47|104.17|232
1658191800000|2022-07-19 00:50:00|105.72|104.42|106.05|104.75|106.25|104.95|105.62|104.32|238
1658192100000|2022-07-19 00:55:00|106.06|104.76|105.81|104.51|106.13|104.83|105.64|104.34|163
1658192400000|2022-07-19 01:00:00|105.8|104.5|105.99|104.69|106.17|104.87|105.75|104.45|167
1658192700000|2022-07-19 01:05:00|106.01|104.71|105.34|104.04|106.11|104.81|105.34|104.04|219
1658193000000|2022-07-19 01:10:00|105.36|104.06|105.29|103.99|105.52|104.22|105.08|103.78|270
1658193300000|2022-07-19 01:15:00|105.3|104|105.31|104.01|105.58|104.28|105.18|103.88|206
1658193600000|2022-07-19 01:20:00|105.33|104.03|104.89|103.59|105.33|104.03|104.87|103.57|207
1658193900000|2022-07-19 01:25:00|104.87|103.57|105.54|104.24|105.58|104.28|104.79|103.49|229
1658194200000|2022-07-19 01:30:00|105.55|104.25|105.23|103.93|105.63|104.33|105.23|103.93|249
1658194500000|2022-07-19 01:35:00|105.22|103.92|104.96|103.66|105.29|103.99|104.92|103.62|192
1658194800000|2022-07-19 01:40:00|104.95|103.65|104.67|103.37|105.02|103.72|104.53|103.23|195
1658195100000|2022-07-19 01:45:00|104.65|103.35|104.91|103.61|104.98|103.68|104.41|103.11|183
1658195400000|2022-07-19 01:50:00|104.9|103.6|104.78|103.48|104.94|103.64|104.61|103.31|129
1658195700000|2022-07-19 01:55:00|104.82|103.52|104.57|103.27|105.07|103.77|104.51|103.21|222
1658196000000|2022-07-19 02:00:00|104.58|103.28|104.37|103.07|104.68|103.38|104.27|102.97|235
1658196300000|2022-07-19 02:05:00|104.36|103.06|104.43|103.13|104.55|103.25|104.08|102.78|189
1658196600000|2022-07-19 02:10:00|104.44|103.14|104.01|102.71|104.51|103.21|104|102.7|203
1658196900000|2022-07-19 02:15:00|104.02|102.72|104.44|103.14|104.44|103.14|103.93|102.63|133
1658197200000|2022-07-19 02:20:00|104.43|103.13|104.48|103.18|104.66|103.36|104.32|103.02|166
1658197500000|2022-07-19 02:25:00|104.49|103.19|104.67|103.37|104.67|103.37|104.38|103.08|126
1658197800000|2022-07-19 02:30:00|104.68|103.38|104.58|103.28|104.68|103.38|104.38|103.08|110
1658198100000|2022-07-19 02:35:00|104.57|103.27|104.7|103.4|104.77|103.47|104.49|103.19|148
1658198400000|2022-07-19 02:40:00|104.69|103.39|104.71|103.41|104.83|103.53|104.59|103.29|128
1658198700000|2022-07-19 02:45:00|104.75|103.45|104.67|103.37|104.84|103.54|104.66|103.36|86
1658199000000|2022-07-19 02:50:00|104.68|103.38|104.55|103.25|104.78|103.48|104.51|103.21|109
1658199300000|2022-07-19 02:55:00|104.54|103.24|104.7|103.4|104.71|103.41|104.38|103.08|90
1658199600000|2022-07-19 03:00:00|104.69|103.39|104.58|103.28|104.75|103.45|104.4|103.1|89
1658199900000|2022-07-19 03:05:00|104.59|103.29|104.97|103.67|104.98|103.68|104.59|103.29|77
1658200200000|2022-07-19 03:10:00|104.98|103.68|105.13|103.83|105.15|103.85|104.96|103.66|146
1658200500000|2022-07-19 03:15:00|105.15|103.85|105.36|104.06|105.44|104.14|104.96|103.66|161
1658200800000|2022-07-19 03:20:00|105.37|104.07|105.59|104.29|105.74|104.44|105.26|103.96|149
1658201100000|2022-07-19 03:25:00|105.58|104.28|105.46|104.16|105.73|104.43|105.38|104.08|140
1658201400000|2022-07-19 03:30:00|105.47|104.17|105.68|104.38|105.7|104.4|105.45|104.15|101
1658201700000|2022-07-19 03:35:00|105.67|104.37|105.27|103.97|105.68|104.38|105.22|103.92|113
1658202000000|2022-07-19 03:40:00|105.29|103.99|104.86|103.56|105.31|104.01|104.86|103.56|116
1658202300000|2022-07-19 03:45:00|104.85|103.55|104.09|102.79|104.96|103.66|104.09|102.79|280
1658202600000|2022-07-19 03:50:00|104.08|102.78|104.01|102.71|104.13|102.83|103.69|102.39|143
1658202900000|2022-07-19 03:55:00|104.02|102.72|103.91|102.61|104.09|102.79|103.83|102.53|119
1658203200000|2022-07-19 04:00:00|103.92|102.62|103.49|102.19|103.99|102.69|103.49|102.19|144
1658203500000|2022-07-19 04:05:00|103.48|102.18|103.45|102.15|103.49|102.19|103.04|101.74|173
1658203800000|2022-07-19 04:10:00|103.44|102.14|103.37|102.07|103.54|102.24|103.31|102.01|165
1658204100000|2022-07-19 04:15:00|103.36|102.06|103.61|102.31|103.62|102.32|103.09|101.79|156
1658204400000|2022-07-19 04:20:00|103.62|102.32|103.79|102.49|103.85|102.55|103.6|102.3|114
1658204700000|2022-07-19 04:25:00|103.81|102.51|103.99|102.69|104.18|102.88|103.79|102.49|164
1658205000000|2022-07-19 04:30:00|104.04|102.74|104.11|102.81|104.15|102.85|103.78|102.48|130
1658205300000|2022-07-19 04:35:00|104.14|102.84|104.33|103.03|104.34|103.04|103.97|102.67|84
1658205600000|2022-07-19 04:40:00|104.34|103.04|104.27|102.97|104.38|103.08|104.21|102.91|132
1658205900000|2022-07-19 04:45:00|104.28|102.98|103.95|102.65|104.33|103.03|103.89|102.59|103
1658206200000|2022-07-19 04:50:00|103.96|102.66|104.14|102.84|104.24|102.94|103.88|102.58|92
1658206500000|2022-07-19 04:55:00|104.15|102.85|104.12|102.82|104.37|103.07|104.07|102.77|102
1658206800000|2022-07-19 05:00:00|104.11|102.81|104.16|102.86|104.16|102.86|103.97|102.67|102
1658207100000|2022-07-19 05:05:00|104.15|102.85|104.03|102.73|104.26|102.96|103.85|102.55|134
1658207400000|2022-07-19 05:10:00|104|102.7|104.67|103.37|104.69|103.39|103.99|102.69|168
1658207700000|2022-07-19 05:15:00|104.71|103.41|104.41|103.11|105.01|103.71|104.39|103.09|313
1658208000000|2022-07-19 05:20:00|104.42|103.12|104.68|103.38|104.88|103.58|104.42|103.12|166
1658208300000|2022-07-19 05:25:00|104.65|103.35|104.67|103.37|104.81|103.51|104.65|103.35|61
1658208600000|2022-07-19 05:30:00|104.7|103.4|104.83|103.53|104.85|103.55|104.65|103.35|121
1658208900000|2022-07-19 05:35:00|104.85|103.55|104.74|103.44|104.91|103.61|104.67|103.37|117
1658209200000|2022-07-19 05:40:00|104.73|103.43|104.79|103.49|104.83|103.53|104.73|103.43|93
1658209500000|2022-07-19 05:45:00|104.8|103.5|104.74|103.44|104.83|103.53|104.55|103.25|88
1658209800000|2022-07-19 05:50:00|104.76|103.46|104.87|103.57|104.88|103.58|104.66|103.36|52
1658210100000|2022-07-19 05:55:00|104.88|103.58|104.3|103|104.91|103.61|104.11|102.81|154
1658210400000|2022-07-19 06:00:00|104.31|103.01|104.29|102.99|104.51|103.21|104.23|102.93|68
1658210700000|2022-07-19 06:05:00|104.3|103|104.19|102.89|104.4|103.1|104.07|102.77|87
1658211000000|2022-07-19 06:10:00|104.18|102.88|104.19|102.89|104.24|102.94|104.06|102.76|82
1658211300000|2022-07-19 06:15:00|104.2|102.9|104.54|103.24|104.56|103.26|104.2|102.9|102
1658211600000|2022-07-19 06:20:00|104.55|103.25|104.79|103.49|104.8|103.5|104.5|103.2|70
1658211900000|2022-07-19 06:25:00|104.8|103.5|104.76|103.46|104.86|103.56|104.64|103.34|101
1658212200000|2022-07-19 06:30:00|104.77|103.47|104.79|103.49|104.92|103.62|104.61|103.31|155
1658212500000|2022-07-19 06:35:00|104.82|103.52|104.68|103.38|104.85|103.55|104.67|103.37|100
1658212800000|2022-07-19 06:40:00|104.69|103.39|103.64|102.34|104.69|103.39|103.62|102.32|198
1658213100000|2022-07-19 06:45:00|103.65|102.35|103.1|101.8|103.89|102.59|102.95|101.65|263
1658213400000|2022-07-19 06:50:00|103.11|101.81|103.6|102.3|103.69|102.39|103.11|101.81|170
1658213700000|2022-07-19 06:55:00|103.59|102.29|103.79|102.49|103.79|102.49|103.47|102.17|169
1658214000000|2022-07-19 07:00:00|103.78|102.48|103.96|102.66|104.1|102.8|103.72|102.42|184
1658214300000|2022-07-19 07:05:00|103.97|102.67|103.62|102.32|104.11|102.81|103.6|102.3|162
1658214600000|2022-07-19 07:10:00|103.63|102.33|103.97|102.67|104.07|102.77|103.63|102.33|135
1658214900000|2022-07-19 07:15:00|103.96|102.66|103.84|102.54|104.1|102.8|103.75|102.45|133
1658215200000|2022-07-19 07:20:00|103.83|102.53|103.72|102.42|103.9|102.6|103.71|102.41|111
1658215500000|2022-07-19 07:25:00|103.71|102.41|103.54|102.24|103.73|102.43|103.51|102.21|129
1658215800000|2022-07-19 07:30:00|103.53|102.23|103.42|102.12|103.58|102.28|103.23|101.93|181
1658216100000|2022-07-19 07:35:00|103.41|102.11|104.07|102.77|104.1|102.8|103.39|102.09|149
1658216400000|2022-07-19 07:40:00|104.08|102.78|103.32|102.02|104.09|102.79|103.32|102.02|160
1658216700000|2022-07-19 07:45:00|103.33|102.03|103.83|102.53|103.92|102.62|103.3|102|132
1658217000000|2022-07-19 07:50:00|103.84|102.54|103.47|102.17|103.87|102.57|103.47|102.17|101
1658217300000|2022-07-19 07:55:00|103.46|102.16|103.48|102.18|103.53|102.23|103.2|101.9|102
1658217600000|2022-07-19 08:00:00|103.49|102.19|103.24|101.94|103.66|102.36|103.17|101.87|117
1658217900000|2022-07-19 08:05:00|103.25|101.95|103.47|102.17|103.6|102.3|103.25|101.95|134
1658218200000|2022-07-19 08:10:00|103.48|102.18|103.94|102.64|103.97|102.67|103.4|102.1|162
1658218500000|2022-07-19 08:15:00|103.96|102.66|103.93|102.63|104.06|102.76|103.71|102.41|149
1658218800000|2022-07-19 08:20:00|103.92|102.62|103.84|102.54|104.05|102.75|103.82|102.52|125
1658219100000|2022-07-19 08:25:00|103.83|102.53|103.7|102.4|103.93|102.63|103.68|102.38|85
1658219400000|2022-07-19 08:30:00|103.69|102.39|104.11|102.81|104.2|102.9|103.69|102.39|160
1658219700000|2022-07-19 08:35:00|104.15|102.85|104.44|103.14|104.52|103.22|104.12|102.82|89
1658220000000|2022-07-19 08:40:00|104.43|103.13|104.57|103.27|104.7|103.4|104.38|103.08|102
1658220300000|2022-07-19 08:45:00|104.58|103.28|104.41|103.11|104.62|103.32|104.31|103.01|59
1658220600000|2022-07-19 08:50:00|104.4|103.1|104.41|103.11|104.6|103.3|104.37|103.07|88
1658220900000|2022-07-19 08:55:00|104.39|103.09|104.57|103.27|104.63|103.33|104.18|102.88|223
1658221200000|2022-07-19 09:00:00|104.58|103.28|104.46|103.16|104.62|103.32|104.41|103.11|83
1658221500000|2022-07-19 09:05:00|104.45|103.15|104.29|102.99|104.52|103.22|104.27|102.97|112
1658221800000|2022-07-19 09:10:00|104.28|102.98|104.06|102.76|104.37|103.07|104.05|102.75|90
1658222100000|2022-07-19 09:15:00|104.07|102.77|103.97|102.67|104.12|102.82|103.9|102.6|134
1658222400000|2022-07-19 09:20:00|103.98|102.68|104.41|103.11|104.57|103.27|103.91|102.61|130
1658222700000|2022-07-19 09:25:00|104.42|103.12|104.51|103.21|104.55|103.25|104.32|103.02|94
1658223000000|2022-07-19 09:30:00|104.49|103.19|104.6|103.3|104.6|103.3|104.37|103.07|122
1658223300000|2022-07-19 09:35:00|104.63|103.33|104.55|103.25|104.74|103.44|104.45|103.15|114
1658223600000|2022-07-19 09:40:00|104.54|103.24|104.32|103.02|104.54|103.24|104.22|102.92|54
1658223900000|2022-07-19 09:45:00|104.31|103.01|104.15|102.85|104.37|103.07|104.12|102.82|94
1658224200000|2022-07-19 09:50:00|104.14|102.84|104.47|103.17|104.54|103.24|103.95|102.65|107
1658224500000|2022-07-19 09:55:00|104.46|103.16|104.33|103.03|104.47|103.17|104.3|103|90
1658224800000|2022-07-19 10:00:00|104.34|103.04|104.28|102.98|104.41|103.11|104.26|102.96|92
1658225100000|2022-07-19 10:05:00|104.27|102.97|104.51|103.21|104.52|103.22|104.27|102.97|69
1658225400000|2022-07-19 10:10:00|104.52|103.22|104.46|103.16|104.53|103.23|104.32|103.02|86
1658225700000|2022-07-19 10:15:00|104.45|103.15|103.95|102.65|104.47|103.17|103.9|102.6|107
1658226000000|2022-07-19 10:20:00|103.96|102.66|104.19|102.89|104.26|102.96|103.9|102.6|109
1658226300000|2022-07-19 10:25:00|104.2|102.9|104.38|103.08|104.58|103.28|104.15|102.85|134
1658226600000|2022-07-19 10:30:00|104.34|103.04|104.33|103.03|104.49|103.19|104.31|103.01|65
1658226900000|2022-07-19 10:35:00|104.3|103|104.59|103.29|104.63|103.33|104.23|102.93|131
1658227200000|2022-07-19 10:40:00|104.6|103.3|105.08|103.78|105.08|103.78|104.56|103.26|236
1658227500000|2022-07-19 10:45:00|105.09|103.79|104.85|103.55|105.14|103.84|104.84|103.54|171
1658227800000|2022-07-19 10:50:00|104.84|103.54|104.68|103.38|105.1|103.8|104.63|103.33|158
1658228100000|2022-07-19 10:55:00|104.67|103.37|104.96|103.66|105.07|103.77|104.62|103.32|122
1658228400000|2022-07-19 11:00:00|104.95|103.65|104.88|103.58|105|103.7|104.78|103.48|131
1658228700000|2022-07-19 11:05:00|104.89|103.59|104.98|103.68|105.04|103.74|104.8|103.5|117
1658229000000|2022-07-19 11:10:00|104.99|103.69|105.29|103.99|105.3|104|104.98|103.68|94
1658229300000|2022-07-19 11:15:00|105.3|104|105.18|103.88|105.34|104.04|105.11|103.81|92
1658229600000|2022-07-19 11:20:00|105.17|103.87|105.27|103.97|105.28|103.98|105.01|103.71|98
1658229900000|2022-07-19 11:25:00|105.28|103.98|105.62|104.32|105.73|104.43|105.28|103.98|155
1658230200000|2022-07-19 11:30:00|105.6|104.3|105.43|104.13|105.6|104.3|105.29|103.99|96
1658230500000|2022-07-19 11:35:00|105.44|104.14|105.42|104.12|105.56|104.26|105.41|104.11|76
1658230800000|2022-07-19 11:40:00|105.41|104.11|104.96|103.66|105.52|104.22|104.81|103.51|143
1658231100000|2022-07-19 11:45:00|104.97|103.67|105.24|103.94|105.29|103.99|104.74|103.44|185
1658231400000|2022-07-19 11:50:00|105.22|103.92|105.52|104.22|105.63|104.33|105.22|103.92|108
1658231700000|2022-07-19 11:55:00|105.53|104.23|105.02|103.72|105.53|104.23|104.9|103.6|178
1658232000000|2022-07-19 12:00:00|105.03|103.73|105.44|104.14|105.44|104.14|105|103.7|99
1658232300000|2022-07-19 12:05:00|105.45|104.15|105.43|104.13|105.82|104.52|105.4|104.1|156
1658232600000|2022-07-19 12:10:00|105.42|104.12|105.29|103.99|105.46|104.16|105.18|103.88|167
1658232900000|2022-07-19 12:15:00|105.28|103.98|105.47|104.17|105.52|104.22|105.2|103.9|162
1658233200000|2022-07-19 12:20:00|105.46|104.16|105.17|103.87|105.47|104.17|105.07|103.77|70
1658233500000|2022-07-19 12:25:00|105.15|103.85|105.24|103.94|105.33|104.03|105.1|103.8|140
1658233800000|2022-07-19 12:30:00|105.23|103.93|105.47|104.17|105.64|104.34|105.09|103.79|210
1658234100000|2022-07-19 12:35:00|105.46|104.16|105.92|104.62|105.94|104.64|105.4|104.1|175
1658234400000|2022-07-19 12:40:00|105.91|104.61|105.99|104.69|106.06|104.76|105.79|104.49|158
1658234700000|2022-07-19 12:45:00|106|104.7|106.37|105.07|106.5|105.2|105.87|104.57|190
1658235000000|2022-07-19 12:50:00|106.38|105.08|106.61|105.31|106.61|105.31|106.27|104.97|144
1658235300000|2022-07-19 12:55:00|106.6|105.3|106.55|105.25|106.6|105.3|106.48|105.18|89
1658235600000|2022-07-19 13:00:00|106.54|105.24|106.33|105.03|106.75|105.45|106.21|104.91|118
1658235900000|2022-07-19 13:05:00|106.37|105.07|106.5|105.2|106.58|105.28|106.32|105.02|89
1658236200000|2022-07-19 13:10:00|106.49|105.19|106.37|105.07|106.6|105.3|106.3|105|143
1658236500000|2022-07-19 13:15:00|106.35|105.05|106.6|105.3|106.6|105.3|106.11|104.81|145
1658236800000|2022-07-19 13:20:00|106.58|105.28|107|105.7|107.13|105.83|106.58|105.28|229
1658237100000|2022-07-19 13:25:00|106.99|105.69|106.92|105.62|107.16|105.86|106.92|105.62|179
1658237400000|2022-07-19 13:30:00|106.93|105.63|107.09|105.79|107.43|106.13|106.72|105.42|341
1658237700000|2022-07-19 13:35:00|107.08|105.78|106.7|105.4|107.11|105.81|106.65|105.35|249
1658238000000|2022-07-19 13:40:00|106.71|105.41|106.49|105.19|106.78|105.48|106.33|105.03|245
1658238300000|2022-07-19 13:45:00|106.48|105.18|105.82|104.52|106.49|105.19|105.49|104.19|266
1658238600000|2022-07-19 13:50:00|105.83|104.53|106.13|104.83|106.14|104.84|105.82|104.52|210
1658238900000|2022-07-19 13:55:00|106.14|104.84|106.76|105.46|106.82|105.52|106.09|104.79|218
1658239200000|2022-07-19 14:00:00|106.75|105.45|106.4|105.1|106.75|105.45|106.39|105.09|169
1658239500000|2022-07-19 14:05:00|106.39|105.09|106.26|104.96|106.39|105.09|105.84|104.54|216
1658239800000|2022-07-19 14:10:00|106.25|104.95|106.12|104.82|106.33|105.03|105.94|104.64|172
1658240100000|2022-07-19 14:15:00|106.05|104.75|105.59|104.29|106.05|104.75|105.58|104.28|153
1658240400000|2022-07-19 14:20:00|105.6|104.3|105.97|104.67|106.04|104.74|105.6|104.3|129
1658240700000|2022-07-19 14:25:00|105.98|104.68|106.3|105|106.35|105.05|105.98|104.68|108
1658241000000|2022-07-19 14:30:00|106.31|105.01|105.99|104.69|106.38|105.08|105.95|104.65|169
1658241300000|2022-07-19 14:35:00|105.97|104.67|106.08|104.78|106.08|104.78|105.73|104.43|154
1658241600000|2022-07-19 14:40:00|106.06|104.76|106.34|105.04|106.38|105.08|105.96|104.66|154
1658241900000|2022-07-19 14:45:00|106.33|105.03|106.56|105.26|106.64|105.34|106.2|104.9|223
1658242200000|2022-07-19 14:50:00|106.57|105.27|106.56|105.26|106.79|105.49|106.51|105.21|249
1658242500000|2022-07-19 14:55:00|106.55|105.25|106.73|105.43|106.86|105.56|106.46|105.16|212
1658242800000|2022-07-19 15:00:00|106.72|105.42|106.32|105.02|106.87|105.57|106.32|105.02|256
1658243100000|2022-07-19 15:05:00|106.3|105|106.32|105.02|106.83|105.53|106.19|104.89|274
1658243400000|2022-07-19 15:10:00|106.31|105.01|106.39|105.09|106.69|105.39|106.14|104.84|241
1658243700000|2022-07-19 15:15:00|106.38|105.08|105.82|104.52|106.48|105.18|105.8|104.5|245
1658244000000|2022-07-19 15:20:00|105.83|104.53|105.49|104.19|105.87|104.57|104.87|103.57|323
1658244300000|2022-07-19 15:25:00|105.46|104.16|105.67|104.37|105.87|104.57|105.35|104.05|308
1658244600000|2022-07-19 15:30:00|105.71|104.41|105.78|104.48|106.13|104.83|105.55|104.25|341
1658244900000|2022-07-19 15:35:00|105.79|104.49|105.83|104.53|106.43|105.13|105.73|104.43|370
1658245200000|2022-07-19 15:40:00|105.81|104.51|105.65|104.35|105.93|104.63|105.33|104.03|302
1658245500000|2022-07-19 15:45:00|105.66|104.36|106.08|104.78|106.33|105.03|105.65|104.35|284
1658245800000|2022-07-19 15:50:00|106.07|104.77|106.53|105.23|106.56|105.26|106.07|104.77|178
1658246100000|2022-07-19 15:55:00|106.54|105.24|107.24|105.94|107.35|106.05|106.53|105.23|352
1658246400000|2022-07-19 16:00:00|107.23|105.93|107.53|106.23|107.57|106.27|106.89|105.59|326
1658246700000|2022-07-19 16:05:00|107.52|106.22|108.12|106.82|108.23|106.93|107.42|106.12|253
1658247000000|2022-07-19 16:10:00|108.13|106.83|107.93|106.63|108.28|106.98|107.73|106.43|201
1658247300000|2022-07-19 16:15:00|107.92|106.62|107.72|106.42|107.92|106.62|107.34|106.04|309
1658247600000|2022-07-19 16:20:00|107.73|106.43|108.89|107.59|108.89|107.59|107.69|106.39|209
1658247900000|2022-07-19 16:25:00|108.88|107.58|108.88|107.58|108.98|107.68|108.68|107.38|183
1658248200000|2022-07-19 16:30:00|108.89|107.59|109.25|107.95|109.41|108.11|108.72|107.42|302
1658248500000|2022-07-19 16:35:00|109.27|107.97|108.71|107.41|109.38|108.08|108.69|107.39|271
1658248800000|2022-07-19 16:40:00|108.7|107.4|108.43|107.13|108.82|107.52|108.3|107|180
1658249100000|2022-07-19 16:45:00|108.44|107.14|108.15|106.85|108.58|107.28|108.15|106.85|200
1658249400000|2022-07-19 16:50:00|108.14|106.84|108.25|106.95|108.27|106.97|107.92|106.62|179
1658249700000|2022-07-19 16:55:00|108.24|106.94|108.22|106.92|108.33|107.03|108.13|106.83|147
1658250000000|2022-07-19 17:00:00|108.21|106.91|108.07|106.77|108.3|107|107.84|106.54|143
1658250300000|2022-07-19 17:05:00|108.08|106.78|107.77|106.47|108.13|106.83|107.74|106.44|142
1658250600000|2022-07-19 17:10:00|107.76|106.46|107.77|106.47|107.83|106.53|107.74|106.44|116
1658250900000|2022-07-19 17:15:00|107.78|106.48|107.42|106.12|107.93|106.63|107.39|106.09|129
1658251200000|2022-07-19 17:20:00|107.41|106.11|107.41|106.11|107.52|106.22|107.13|105.83|162
1658251500000|2022-07-19 17:25:00|107.4|106.1|108|106.7|108.09|106.79|107.33|106.03|133
1658251800000|2022-07-19 17:30:00|108.01|106.71|108.24|106.94|108.4|107.1|108|106.7|170
1658252100000|2022-07-19 17:35:00|108.18|106.88|108.1|106.8|108.18|106.88|107.88|106.58|123
1658252400000|2022-07-19 17:40:00|108.12|106.82|108.07|106.77|108.16|106.86|107.94|106.64|78
1658252700000|2022-07-19 17:45:00|108.06|106.76|108.25|106.95|108.28|106.98|107.92|106.62|173
1658253000000|2022-07-19 17:50:00|108.26|106.96|108.38|107.08|108.38|107.08|108.05|106.75|130
1658253300000|2022-07-19 17:55:00|108.4|107.1|108.27|106.97|108.66|107.36|108.19|106.89|284
1658253600000|2022-07-19 18:00:00|108.28|106.98|108.21|106.91|108.42|107.12|108.14|106.84|171
1658253900000|2022-07-19 18:05:00|108.2|106.9|107.96|106.66|108.24|106.94|107.93|106.63|125
1658254200000|2022-07-19 18:10:00|107.97|106.67|107.5|106.2|107.97|106.67|107.48|106.18|140
1658254500000|2022-07-19 18:15:00|107.51|106.21|108.02|106.72|108.06|106.76|107.46|106.16|139
1658254800000|2022-07-19 18:20:00|108.01|106.71|108.28|106.98|108.28|106.98|107.88|106.58|136
1658255100000|2022-07-19 18:25:00|108.27|106.97|107.95|106.65|108.32|107.02|107.95|106.65|155
1658255400000|2022-07-19 18:30:00|107.96|106.66|108.23|106.93|108.32|107.02|107.86|106.56|163
1658255700000|2022-07-19 18:35:00|108.24|106.94|107.83|106.53|108.33|107.03|107.76|106.46|133
1658256000000|2022-07-19 18:40:00|107.84|106.54|107.7|106.4|108.02|106.72|107.68|106.38|107
1658256300000|2022-07-19 18:45:00|107.67|106.37|107.72|106.42|107.72|106.42|107.5|106.2|123
1658256600000|2022-07-19 18:50:00|107.73|106.43|108.02|106.72|108.12|106.82|107.73|106.43|98
1658256900000|2022-07-19 18:55:00|108.01|106.71|108.17|106.87|108.23|106.93|107.96|106.66|86
1658257200000|2022-07-19 19:00:00|108.16|106.86|108.38|107.08|108.38|107.08|108.03|106.73|113
1658257500000|2022-07-19 19:05:00|108.4|107.1|108.65|107.35|108.75|107.45|108.33|107.03|136
1658257800000|2022-07-19 19:10:00|108.64|107.34|109.23|107.93|109.26|107.96|108.49|107.19|142
1658258100000|2022-07-19 19:15:00|109.24|107.94|108.57|107.27|109.28|107.98|108.47|107.17|263
1658258400000|2022-07-19 19:20:00|108.55|107.25|108.52|107.22|108.55|107.25|108.35|107.05|141
1658258700000|2022-07-19 19:25:00|108.53|107.23|108.54|107.24|108.82|107.52|108.49|107.19|133
1658259000000|2022-07-19 19:30:00|108.55|107.25|108.44|107.14|108.6|107.3|108.35|107.05|155
1658259300000|2022-07-19 19:35:00|108.43|107.13|108.33|107.03|108.51|107.21|108.29|106.99|158
1658259600000|2022-07-19 19:40:00|108.32|107.02|108.56|107.26|108.59|107.29|108.25|106.95|104
1658259900000|2022-07-19 19:45:00|108.57|107.27|108.07|106.77|108.58|107.28|108.02|106.72|133
1658260200000|2022-07-19 19:50:00|108.08|106.78|107.85|106.55|108.14|106.84|107.81|106.51|168
1658260500000|2022-07-19 19:55:00|107.86|106.56|107.9|106.6|108.03|106.73|107.77|106.47|151
1658260800000|2022-07-19 20:00:00|107.89|106.59|108.45|107.15|108.52|107.22|107.66|106.36|237
1658261100000|2022-07-19 20:05:00|108.44|107.14|107.91|106.61|108.44|107.14|107.88|106.58|174
1658261400000|2022-07-19 20:10:00|107.92|106.62|107.95|106.65|107.98|106.68|107.77|106.47|124
1658261700000|2022-07-19 20:15:00|107.94|106.64|107.98|106.68|108|106.7|107.87|106.57|63
1658262000000|2022-07-19 20:20:00|107.97|106.67|108.25|106.95|108.33|107.03|107.97|106.67|100
1658262300000|2022-07-19 20:25:00|108.26|106.96|108.11|106.81|108.27|106.97|108.11|106.81|96
1658262600000|2022-07-19 20:30:00|108.1|106.8|107.95|106.65|108.29|106.99|107.9|106.6|89
1658262900000|2022-07-19 20:35:00|107.94|106.64|107.71|106.41|108.01|106.71|107.7|106.4|104
1658263200000|2022-07-19 20:40:00|107.7|106.4|107.73|106.43|107.74|106.44|107.49|106.19|86
1658263500000|2022-07-19 20:45:00|107.74|106.44|107.91|106.61|107.91|106.61|107.65|106.35|66
1658263800000|2022-07-19 20:50:00|107.9|106.6|108.1|106.8|108.21|106.91|107.81|106.51|108
1658264100000|2022-07-19 20:55:00|108.09|106.79|108.24|106.94|108.32|107.02|108.02|106.72|88
1658264400000|2022-07-19 21:00:00|108.25|106.95|108.2|106.9|108.31|107.01|108.15|106.85|61
1658264700000|2022-07-19 21:05:00|108.19|106.89|108.06|106.76|108.19|106.89|107.96|106.66|61
1658265000000|2022-07-19 21:10:00|108.05|106.75|108.17|106.87|108.22|106.92|107.94|106.64|47
1658265300000|2022-07-19 21:15:00|108.19|106.89|108.55|107.25|108.55|107.25|108.19|106.89|79
1658265600000|2022-07-19 21:20:00|108.54|107.24|108.91|107.61|109.08|107.78|108.54|107.24|155
1658265900000|2022-07-19 21:25:00|108.9|107.6|108.93|107.63|108.93|107.63|108.61|107.31|73
1658266200000|2022-07-19 21:30:00|108.87|107.57|108.97|107.67|108.97|107.67|108.81|107.51|68
1658266500000|2022-07-19 21:35:00|109|107.7|108.96|107.66|109.02|107.72|108.93|107.63|23
1658266800000|2022-07-19 21:40:00|108.94|107.64|108.78|107.48|108.94|107.64|108.64|107.34|57
1658267100000|2022-07-19 21:45:00|108.77|107.47|108.96|107.66|108.97|107.67|108.75|107.45|31
1658267400000|2022-07-19 21:50:00|108.97|107.67|109.15|107.85|109.17|107.87|108.96|107.66|30
1658267700000|2022-07-19 21:55:00|109.16|107.86|109.14|107.84|109.31|108.01|109.13|107.83|58
1658268000000|2022-07-19 22:00:00|109.13|107.83|109.18|107.88|109.19|107.89|109.08|107.78|36
1658268300000|2022-07-19 22:05:00|109.16|107.86|109.2|107.9|109.2|107.9|109.12|107.82|23
1658268600000|2022-07-19 22:10:00|109.21|107.91|109.12|107.82|109.21|107.91|109.02|107.72|31
1658268900000|2022-07-19 22:15:00|109.13|107.83|108.83|107.53|109.13|107.83|108.8|107.5|54
1658269200000|2022-07-19 22:20:00|108.84|107.54|108.55|107.25|108.88|107.58|108.51|107.21|101
1658269500000|2022-07-19 22:25:00|108.57|107.27|108.61|107.31|108.75|107.45|108.57|107.27|66
1658269800000|2022-07-19 22:30:00|108.59|107.29|108.32|107.02|108.59|107.29|108.2|106.9|89
1658270100000|2022-07-19 22:35:00|108.31|107.01|108.4|107.1|108.54|107.24|108.25|106.95|65
1658270400000|2022-07-19 22:40:00|108.39|107.09|108.17|106.87|108.4|107.1|108.03|106.73|109
1658270700000|2022-07-19 22:45:00|108.18|106.88|108.26|106.96|108.28|106.98|108.14|106.84|84
1658271000000|2022-07-19 22:50:00|108.27|106.97|108.58|107.28|108.59|107.29|108.27|106.97|62
1658271300000|2022-07-19 22:55:00|108.57|107.27|108.51|107.21|108.6|107.3|108.44|107.14|67
1658271600000|2022-07-19 23:00:00|108.52|107.22|108.73|107.43|108.93|107.63|108.5|107.2|228
1658271900000|2022-07-19 23:05:00|108.72|107.42|109.83|108.53|109.84|108.54|108.72|107.42|164
1658272200000|2022-07-19 23:10:00|109.87|108.57|109.72|108.42|109.98|108.68|109.51|108.21|96
1658272500000|2022-07-19 23:15:00|109.73|108.43|109.21|107.91|109.83|108.53|109.13|107.83|171
1658272800000|2022-07-19 23:20:00|109.15|107.85|108.92|107.62|109.27|107.97|108.92|107.62|170
1658273100000|2022-07-19 23:25:00|108.88|107.58|108.81|107.51|108.99|107.69|108.74|107.44|111
1658273400000|2022-07-19 23:30:00|108.82|107.52|108.73|107.43|109.02|107.72|108.72|107.42|115
1658273700000|2022-07-19 23:35:00|108.74|107.44|108.12|106.82|108.9|107.6|108.04|106.74|253
1658274000000|2022-07-19 23:40:00|108.11|106.81|107.67|106.37|108.12|106.82|107.61|106.31|166
1658274300000|2022-07-19 23:45:00|107.68|106.38|108.11|106.81|108.14|106.84|107.68|106.38|185
1658274600000|2022-07-19 23:50:00|108.1|106.8|108.41|107.11|108.5|107.2|108.1|106.8|156
1658274900000|2022-07-19 23:55:00|108.4|107.1|108.33|107.03|108.48|107.18|108.33|107.03|95
1658275200000|2022-07-20 00:00:00|108.32|107.02|108.11|106.81|108.69|107.39|108.04|106.74|217
1658275500000|2022-07-20 00:05:00|108.09|106.79|108.08|106.78|108.33|107.03|108.04|106.74|162
1658275800000|2022-07-20 00:10:00|108.09|106.79|106.94|105.64|108.12|106.82|106.94|105.64|260
1658276100000|2022-07-20 00:15:00|106.95|105.65|107.33|106.03|107.43|106.13|106.58|105.28|207
1658276400000|2022-07-20 00:20:00|107.34|106.04|107.4|106.1|107.4|106.1|107.03|105.73|147
1658276700000|2022-07-20 00:25:00|107.39|106.09|107.41|106.11|107.82|106.52|107.31|106.01|154
1658277000000|2022-07-20 00:30:00|107.42|106.12|107.26|105.96|107.51|106.21|107.18|105.88|150
1658277300000|2022-07-20 00:35:00|107.27|105.97|106.95|105.65|107.38|106.08|106.93|105.63|179
1658277600000|2022-07-20 00:40:00|106.96|105.66|106.49|105.19|106.97|105.67|106.31|105.01|270
1658277900000|2022-07-20 00:45:00|106.5|105.2|106.95|105.65|107.02|105.72|106.41|105.11|173
1658278200000|2022-07-20 00:50:00|106.94|105.64|106.67|105.37|106.97|105.67|106.54|105.24|156
1658278500000|2022-07-20 00:55:00|106.66|105.36|106.84|105.54|106.91|105.61|106.43|105.13|150
1658278800000|2022-07-20 01:00:00|106.81|105.51|106.91|105.61|107.01|105.71|106.71|105.41|139
1658279100000|2022-07-20 01:05:00|106.89|105.59|106.68|105.38|107|105.7|106.52|105.22|100
1658279400000|2022-07-20 01:10:00|106.69|105.39|107.04|105.74|107.05|105.75|106.68|105.38|79
1658279700000|2022-07-20 01:15:00|107.05|105.75|107.43|106.13|107.47|106.17|106.99|105.69|103
1658280000000|2022-07-20 01:20:00|107.42|106.12|107.38|106.08|107.43|106.13|107.26|105.96|102
1658280300000|2022-07-20 01:25:00|107.37|106.07|107.66|106.36|107.67|106.37|107.36|106.06|80
1658280600000|2022-07-20 01:30:00|107.65|106.35|107.68|106.38|107.71|106.41|107.51|106.21|73
1658280900000|2022-07-20 01:35:00|107.67|106.37|107.84|106.54|107.85|106.55|107.59|106.29|110
1658281200000|2022-07-20 01:40:00|107.83|106.53|108.24|106.94|108.39|107.09|107.81|106.51|105
1658281500000|2022-07-20 01:45:00|108.23|106.93|108.5|107.2|108.52|107.22|108.22|106.92|93
1658281800000|2022-07-20 01:50:00|108.51|107.21|108.5|107.2|108.67|107.37|108.5|107.2|50
1658282100000|2022-07-20 01:55:00|108.51|107.21|108.08|106.78|108.54|107.24|108.08|106.78|53
1658282400000|2022-07-20 02:00:00|108.05|106.75|108.02|106.72|108.07|106.77|107.96|106.66|50
1658282700000|2022-07-20 02:05:00|108.01|106.71|108.12|106.82|108.12|106.82|107.91|106.61|57
1658283000000|2022-07-20 02:10:00|108.14|106.84|108.31|107.01|108.47|107.17|108.12|106.82|103
1658283300000|2022-07-20 02:15:00|108.34|107.04|108.02|106.72|108.34|107.04|108.02|106.72|73
1658283600000|2022-07-20 02:20:00|108.03|106.73|108.27|106.97|108.33|107.03|108.03|106.73|111
1658283900000|2022-07-20 02:25:00|108.26|106.96|108.17|106.87|108.35|107.05|108.08|106.78|71
1658284200000|2022-07-20 02:30:00|108.16|106.86|108.54|107.24|108.59|107.29|108.13|106.83|82
1658284500000|2022-07-20 02:35:00|108.55|107.25|108.66|107.36|108.71|107.41|108.52|107.22|106
1658284800000|2022-07-20 02:40:00|108.6|107.3|108.58|107.28|108.71|107.41|108.58|107.28|35
1658285400000|2022-07-20 02:50:00|108.45|107.15|108.38|107.08|108.45|107.15|108.23|106.93|39
1658285700000|2022-07-20 02:55:00|108.42|107.12|108.31|107.01|108.55|107.25|108.05|106.75|106
1658286000000|2022-07-20 03:00:00|108.3|107|108.26|106.96|108.61|107.31|108.15|106.85|148
1658286300000|2022-07-20 03:05:00|108.25|106.95|108.24|106.94|108.44|107.14|108.04|106.74|134
1658286600000|2022-07-20 03:10:00|108.25|106.95|108.28|106.98|108.29|106.99|108.13|106.83|72
1658286900000|2022-07-20 03:15:00|108.27|106.97|108.45|107.15|108.52|107.22|108.27|106.97|66
1658287200000|2022-07-20 03:20:00|108.44|107.14|108.54|107.24|108.55|107.25|108.41|107.11|23
1658287500000|2022-07-20 03:25:00|108.55|107.25|109.28|107.98|109.34|108.04|108.48|107.18|175
1658287800000|2022-07-20 03:30:00|109.27|107.97|109.06|107.76|109.43|108.13|109.04|107.74|145
1658288100000|2022-07-20 03:35:00|109.04|107.74|109.26|107.96|109.26|107.96|108.96|107.66|91
1658288400000|2022-07-20 03:40:00|109.25|107.95|109.33|108.03|109.46|108.16|109.16|107.86|106
1658288700000|2022-07-20 03:45:00|109.32|108.02|108.99|107.69|109.32|108.02|108.93|107.63|106
1658289000000|2022-07-20 03:50:00|109|107.7|108.92|107.62|109|107.7|108.78|107.48|75
1658289300000|2022-07-20 03:55:00|108.91|107.61|108.98|107.68|109|107.7|108.82|107.52|64
1658289600000|2022-07-20 04:00:00|108.94|107.64|108.9|107.6|109|107.7|108.82|107.52|65
1658289900000|2022-07-20 04:05:00|108.92|107.62|109.15|107.85|109.23|107.93|108.92|107.62|95
1658290200000|2022-07-20 04:10:00|109.14|107.84|109.16|107.86|109.17|107.87|109.11|107.81|35
1658290500000|2022-07-20 04:15:00|109.14|107.84|108.82|107.52|109.42|108.12|108.78|107.48|124
1658290800000|2022-07-20 04:20:00|108.8|107.5|108.76|107.46|108.88|107.58|108.56|107.26|120
1658291100000|2022-07-20 04:25:00|108.79|107.49|108.5|107.2|108.79|107.49|108.48|107.18|89
1658291400000|2022-07-20 04:30:00|108.49|107.19|108.45|107.15|108.68|107.38|108.41|107.11|88
1658291700000|2022-07-20 04:35:00|108.46|107.16|108.58|107.28|108.68|107.38|108.45|107.15|59
1658292000000|2022-07-20 04:40:00|108.59|107.29|108.77|107.47|108.82|107.52|108.54|107.24|80
1658292300000|2022-07-20 04:45:00|108.76|107.46|108.99|107.69|108.99|107.69|108.43|107.13|123
1658292600000|2022-07-20 04:50:00|109.01|107.71|109.05|107.75|109.13|107.83|108.94|107.64|83
1658292900000|2022-07-20 04:55:00|109.06|107.76|109|107.7|109.06|107.76|108.97|107.67|52
1658293200000|2022-07-20 05:00:00|109.01|107.71|109.16|107.86|109.18|107.88|108.94|107.64|106
1658293500000|2022-07-20 05:05:00|109.15|107.85|109.25|107.95|109.37|108.07|109.14|107.84|60
1658293800000|2022-07-20 05:10:00|109.24|107.94|109|107.7|109.26|107.96|108.94|107.64|108
1658294100000|2022-07-20 05:15:00|108.98|107.68|109|107.7|109|107.7|108.88|107.58|55
1658294400000|2022-07-20 05:20:00|109.07|107.77|108.85|107.55|109.08|107.78|108.83|107.53|50
1658294700000|2022-07-20 05:25:00|108.86|107.56|109.06|107.76|109.07|107.77|108.84|107.54|54
1658295000000|2022-07-20 05:30:00|109.1|107.8|109.22|107.92|109.24|107.94|108.98|107.68|56
1658295300000|2022-07-20 05:35:00|109.23|107.93|109.7|108.4|109.8|108.5|109.22|107.92|173
1658295600000|2022-07-20 05:40:00|109.69|108.39|109.58|108.28|109.88|108.58|109.53|108.23|89
1658295900000|2022-07-20 05:45:00|109.59|108.29|109.52|108.22|109.77|108.47|109.52|108.22|84
1658296200000|2022-07-20 05:50:00|109.51|108.21|109.56|108.26|109.65|108.35|109.51|108.21|74
1658296500000|2022-07-20 05:55:00|109.57|108.27|109.63|108.33|109.85|108.55|109.53|108.23|124
1658296800000|2022-07-20 06:00:00|109.66|108.36|109.87|108.57|110.16|108.86|109.55|108.25|126
1658297100000|2022-07-20 06:05:00|109.86|108.56|110.13|108.83|110.21|108.91|109.83|108.53|82
1658297400000|2022-07-20 06:10:00|110.12|108.82|109.76|108.46|110.22|108.92|109.76|108.46|127
1658297700000|2022-07-20 06:15:00|109.78|108.48|109.78|108.48|109.99|108.69|109.71|108.41|124
1658298000000|2022-07-20 06:20:00|109.77|108.47|109.86|108.56|109.86|108.56|109.68|108.38|125
1658298300000|2022-07-20 06:25:00|109.87|108.57|110|108.7|110.13|108.83|109.86|108.56|129
1658298600000|2022-07-20 06:30:00|109.95|108.65|109.73|108.43|110.06|108.76|109.73|108.43|104
1658298900000|2022-07-20 06:35:00|109.72|108.42|109.73|108.43|109.79|108.49|109.38|108.08|112
1658299200000|2022-07-20 06:40:00|109.72|108.42|109.72|108.42|109.77|108.47|109.63|108.33|67
1658299500000|2022-07-20 06:45:00|109.76|108.46|110.07|108.77|110.09|108.79|109.57|108.27|108
1658299800000|2022-07-20 06:50:00|110.06|108.76|109.72|108.42|110.23|108.93|109.66|108.36|160
1658300100000|2022-07-20 06:55:00|109.71|108.41|109.88|108.58|109.89|108.59|109.69|108.39|85
1658300400000|2022-07-20 07:00:00|109.87|108.57|109.79|108.49|109.87|108.57|109.29|107.99|143
1658300700000|2022-07-20 07:05:00|109.78|108.48|109.97|108.67|109.97|108.67|109.69|108.39|94
1658301000000|2022-07-20 07:10:00|109.98|108.68|109.84|108.54|110.14|108.84|109.63|108.33|223
1658301300000|2022-07-20 07:15:00|109.83|108.53|109.74|108.44|109.98|108.68|109.49|108.19|160
1658301600000|2022-07-20 07:20:00|109.75|108.45|109.54|108.24|109.85|108.55|109.46|108.16|114
1658301900000|2022-07-20 07:25:00|109.53|108.23|109.64|108.34|109.73|108.43|109.51|108.21|106
1658302200000|2022-07-20 07:30:00|109.66|108.36|109.57|108.27|109.81|108.51|109.43|108.13|120
1658302500000|2022-07-20 07:35:00|109.58|108.28|109.05|107.75|109.63|108.33|108.94|107.64|235
1658302800000|2022-07-20 07:40:00|109.04|107.74|109.05|107.75|109.28|107.98|108.95|107.65|178
1658303100000|2022-07-20 07:45:00|109.04|107.74|108.97|107.67|109.28|107.98|108.88|107.58|200
1658303400000|2022-07-20 07:50:00|108.98|107.68|109.06|107.76|109.16|107.86|108.96|107.66|68
1658303700000|2022-07-20 07:55:00|109.05|107.75|107.87|106.57|109.07|107.77|107.83|106.53|171
1658304000000|2022-07-20 08:00:00|107.88|106.58|107.85|106.55|108.01|106.71|107.63|106.33|183
1658304300000|2022-07-20 08:05:00|107.86|106.56|107.64|106.34|107.94|106.64|107.63|106.33|102
1658304600000|2022-07-20 08:10:00|107.63|106.33|107.7|106.4|107.86|106.56|107.56|106.26|87
1658304900000|2022-07-20 08:15:00|107.71|106.41|107.82|106.52|107.88|106.58|107.61|106.31|82
1658305200000|2022-07-20 08:20:00|107.81|106.51|107.83|106.53|107.89|106.59|107.72|106.42|87
1658305500000|2022-07-20 08:25:00|107.84|106.54|107.8|106.5|107.84|106.54|107.58|106.28|101
1658305800000|2022-07-20 08:30:00|107.79|106.49|107.39|106.09|107.79|106.49|107.39|106.09|69
1658306100000|2022-07-20 08:35:00|107.38|106.08|106.9|105.6|107.4|106.1|106.9|105.6|106
1658306400000|2022-07-20 08:40:00|106.91|105.61|107.12|105.82|107.23|105.93|106.9|105.6|81
1658306700000|2022-07-20 08:45:00|107.13|105.83|107.03|105.73|107.3|106|106.81|105.51|149
1658307000000|2022-07-20 08:50:00|107.02|105.72|106.09|104.79|107.02|105.72|105.97|104.67|209
1658307300000|2022-07-20 08:55:00|106.1|104.8|106.39|105.09|106.41|105.11|106.05|104.75|212
1658307600000|2022-07-20 09:00:00|106.4|105.1|106.66|105.36|106.85|105.55|106.04|104.74|189
1658307900000|2022-07-20 09:05:00|106.67|105.37|106.23|104.93|106.77|105.47|106.2|104.9|132
1658308200000|2022-07-20 09:10:00|106.22|104.92|106.39|105.09|106.4|105.1|106.22|104.92|55
1658308500000|2022-07-20 09:15:00|106.4|105.1|106.42|105.12|106.5|105.2|106.26|104.96|119
1658308800000|2022-07-20 09:20:00|106.43|105.13|106.31|105.01|106.5|105.2|106.3|105|98
1658309100000|2022-07-20 09:25:00|106.35|105.05|106.38|105.08|106.52|105.22|106.35|105.05|70
1658309400000|2022-07-20 09:30:00|106.39|105.09|106.51|105.21|106.56|105.26|106.37|105.07|64
1658309700000|2022-07-20 09:35:00|106.53|105.23|106.61|105.31|106.64|105.34|106.5|105.2|61
1658310000000|2022-07-20 09:40:00|106.62|105.32|106.67|105.37|106.68|105.38|106.57|105.27|31
1658310300000|2022-07-20 09:45:00|106.65|105.35|106.76|105.46|106.83|105.53|106.58|105.28|58
1658310600000|2022-07-20 09:50:00|106.77|105.47|107.28|105.98|107.29|105.99|106.67|105.37|105
1658310900000|2022-07-20 09:55:00|107.35|106.05|107.7|106.4|107.9|106.6|106.98|105.68|166
1658311200000|2022-07-20 10:00:00|107.71|106.41|107.48|106.18|107.84|106.54|107.34|106.04|117
1658311500000|2022-07-20 10:05:00|107.5|106.2|107.81|106.51|107.88|106.58|107.5|106.2|144
1658311800000|2022-07-20 10:10:00|107.76|106.46|108.02|106.72|108.2|106.9|107.75|106.45|87
1658312100000|2022-07-20 10:15:00|108.04|106.74|108.23|106.93|108.25|106.95|107.93|106.63|134
1658312400000|2022-07-20 10:20:00|108.24|106.94|108.63|107.33|108.63|107.33|108.18|106.88|255
1658312700000|2022-07-20 10:25:00|108.64|107.34|108.64|107.34|108.98|107.68|108.39|107.09|259
1658313000000|2022-07-20 10:30:00|108.59|107.29|108.15|106.85|109.11|107.81|108.01|106.71|319
1658313300000|2022-07-20 10:35:00|108.14|106.84|108.55|107.25|108.74|107.44|108.06|106.76|193
1658313600000|2022-07-20 10:40:00|108.56|107.26|108.26|106.96|108.74|107.44|108.26|106.96|133
1658313900000|2022-07-20 10:45:00|108.25|106.95|108.78|107.48|108.79|107.49|107.86|106.56|261
1658314200000|2022-07-20 10:50:00|108.81|107.51|108.84|107.54|108.95|107.65|108.75|107.45|152
1658314500000|2022-07-20 10:55:00|108.83|107.53|109.22|107.92|109.35|108.05|108.81|107.51|127
1658314800000|2022-07-20 11:00:00|109.24|107.94|108.9|107.6|109.32|108.02|108.9|107.6|124
1658315100000|2022-07-20 11:05:00|108.88|107.58|109.44|108.14|109.45|108.15|108.79|107.49|189
1658315400000|2022-07-20 11:10:00|109.43|108.13|108.82|107.52|109.55|108.25|108.82|107.52|200
1658315700000|2022-07-20 11:15:00|108.81|107.51|108.76|107.46|108.81|107.51|108.51|107.21|95
1658316000000|2022-07-20 11:20:00|108.77|107.47|108.46|107.16|108.82|107.52|108.44|107.14|122
1658316300000|2022-07-20 11:25:00|108.48|107.18|108.35|107.05|108.54|107.24|108.31|107.01|120
1658316600000|2022-07-20 11:30:00|108.34|107.04|108.8|107.5|108.83|107.53|108.13|106.83|123
1658316900000|2022-07-20 11:35:00|108.81|107.51|108.62|107.32|108.82|107.52|108.46|107.16|94
1658317200000|2022-07-20 11:40:00|108.61|107.31|108.06|106.76|108.61|107.31|108.06|106.76|87
1658317500000|2022-07-20 11:45:00|108.05|106.75|108.29|106.99|108.32|107.02|108.04|106.74|103
1658317800000|2022-07-20 11:50:00|108.31|107.01|108.87|107.57|108.89|107.59|108.22|106.92|198
1658318100000|2022-07-20 11:55:00|108.86|107.56|108.72|107.42|108.97|107.67|108.58|107.28|172
1658318400000|2022-07-20 12:00:00|108.71|107.41|108.65|107.35|108.88|107.58|108.53|107.23|119
1658318700000|2022-07-20 12:05:00|108.64|107.34|109.18|107.88|109.31|108.01|108.21|106.91|220
1658319000000|2022-07-20 12:10:00|109.2|107.9|108.82|107.52|109.2|107.9|108.67|107.37|190
1658319300000|2022-07-20 12:15:00|108.83|107.53|108.84|107.54|109.09|107.79|108.83|107.53|132
1658319600000|2022-07-20 12:20:00|108.85|107.55|108.63|107.33|108.94|107.64|108.41|107.11|233
1658319900000|2022-07-20 12:25:00|108.64|107.34|108.56|107.26|109.08|107.78|108.53|107.23|313
1658320200000|2022-07-20 12:30:00|108.55|107.25|108.76|107.46|108.87|107.57|108.55|107.25|219
1658320500000|2022-07-20 12:35:00|108.77|107.47|108.71|107.41|108.85|107.55|108.24|106.94|281
1658320800000|2022-07-20 12:40:00|108.72|107.42|109.03|107.73|109.03|107.73|108.53|107.23|220
1658321100000|2022-07-20 12:45:00|109.04|107.74|109.52|108.22|109.53|108.23|108.83|107.53|236
1658321400000|2022-07-20 12:50:00|109.49|108.19|109.72|108.42|109.74|108.44|109.43|108.13|155
1658321700000|2022-07-20 12:55:00|109.73|108.43|109.77|108.47|109.85|108.55|109.62|108.32|95
1658322000000|2022-07-20 13:00:00|109.79|108.49|109.68|108.38|109.83|108.53|109.63|108.33|88
1658322300000|2022-07-20 13:05:00|109.67|108.37|109.78|108.48|109.82|108.52|109.67|108.37|64
1658322600000|2022-07-20 13:10:00|109.79|108.49|109.86|108.56|109.86|108.56|109.35|108.05|135
1658322900000|2022-07-20 13:15:00|109.87|108.57|109.86|108.56|110.02|108.72|109.85|108.55|124
1658323200000|2022-07-20 13:20:00|109.84|108.54|109.85|108.55|109.91|108.61|109.66|108.36|74
1658323500000|2022-07-20 13:25:00|109.86|108.56|110.03|108.73|110.23|108.93|109.85|108.55|185
1658323800000|2022-07-20 13:30:00|110.05|108.75|110.18|108.88|110.22|108.92|109.56|108.26|335
1658324100000|2022-07-20 13:35:00|110.19|108.89|110.29|108.99|110.87|109.57|110.16|108.86|275
1658324400000|2022-07-20 13:40:00|110.22|108.92|109.94|108.64|110.49|109.19|109.71|108.41|251
1658324700000|2022-07-20 13:45:00|109.95|108.65|109.7|108.4|110.01|108.71|109.49|108.19|216
1658325000000|2022-07-20 13:50:00|109.69|108.39|108.86|107.56|109.81|108.51|108.84|107.54|241
1658325300000|2022-07-20 13:55:00|108.88|107.58|108.37|107.07|109.17|107.87|108.33|107.03|252
1658325600000|2022-07-20 14:00:00|108.38|107.08|108.61|107.31|108.77|107.47|108.37|107.07|176
1658325900000|2022-07-20 14:05:00|108.6|107.3|108.72|107.42|108.72|107.42|107.83|106.53|214
1658326200000|2022-07-20 14:10:00|108.73|107.43|108.8|107.5|108.86|107.56|108.53|107.23|98
1658326500000|2022-07-20 14:15:00|108.78|107.48|108.81|107.51|108.86|107.56|108.7|107.4|102
1658326800000|2022-07-20 14:20:00|108.8|107.5|109.16|107.86|109.17|107.87|108.8|107.5|144
1658327100000|2022-07-20 14:25:00|109.17|107.87|109.51|108.21|109.51|108.21|109.16|107.86|117
1658327400000|2022-07-20 14:30:00|109.5|108.2|109.63|108.33|109.93|108.63|109.32|108.02|224
1658327700000|2022-07-20 14:35:00|109.62|108.32|110.1|108.8|110.15|108.85|109.59|108.29|190
1658328000000|2022-07-20 14:40:00|110.11|108.81|110.03|108.73|110.11|108.81|109.7|108.4|151
1658328300000|2022-07-20 14:45:00|110.02|108.72|110.55|109.25|110.74|109.44|110|108.7|156
1658328600000|2022-07-20 14:50:00|110.54|109.24|110.63|109.33|110.75|109.45|110.47|109.17|170
1658328900000|2022-07-20 14:55:00|110.61|109.31|110.64|109.34|110.77|109.47|110.46|109.16|232
1658329200000|2022-07-20 15:00:00|110.65|109.35|110.69|109.39|110.74|109.44|110.37|109.07|184
1658329500000|2022-07-20 15:05:00|110.68|109.38|110.38|109.08|110.68|109.38|110.33|109.03|120
1658329800000|2022-07-20 15:10:00|110.39|109.09|110.82|109.52|110.92|109.62|110.33|109.03|123
1658330100000|2022-07-20 15:15:00|110.81|109.51|110.39|109.09|110.82|109.52|110.37|109.07|179
1658330400000|2022-07-20 15:20:00|110.4|109.1|110.22|108.92|110.43|109.13|110.06|108.76|95
1658330700000|2022-07-20 15:25:00|110.21|108.91|110.54|109.24|110.65|109.35|110.14|108.84|141
1658331000000|2022-07-20 15:30:00|110.55|109.25|110.53|109.23|110.62|109.32|110.24|108.94|136
1658331300000|2022-07-20 15:35:00|110.54|109.24|110.22|108.92|110.62|109.32|110.14|108.84|115
1658331600000|2022-07-20 15:40:00|110.21|108.91|109.92|108.62|110.22|108.92|109.73|108.43|143
1658331900000|2022-07-20 15:45:00|109.93|108.63|110.31|109.01|110.52|109.22|109.86|108.56|152
1658332200000|2022-07-20 15:50:00|110.32|109.02|110.52|109.22|110.73|109.43|110.21|108.91|141
1658332500000|2022-07-20 15:55:00|110.51|109.21|110.41|109.11|110.59|109.29|110.31|109.01|127
1658332800000|2022-07-20 16:00:00|110.42|109.12|110.61|109.31|110.66|109.36|110.36|109.06|104
1658333100000|2022-07-20 16:05:00|110.6|109.3|110.53|109.23|110.65|109.35|110.38|109.08|92
1658333400000|2022-07-20 16:10:00|110.54|109.24|110.22|108.92|110.54|109.24|110.12|108.82|92
1658333700000|2022-07-20 16:15:00|110.2|108.9|110.33|109.03|110.33|109.03|109.85|108.55|200
1658334000000|2022-07-20 16:20:00|110.35|109.05|109.84|108.54|110.36|109.06|109.78|108.48|167
1658334300000|2022-07-20 16:25:00|109.83|108.53|109.07|107.77|109.87|108.57|108.95|107.65|241
1658334600000|2022-07-20 16:30:00|109.05|107.75|108.68|107.38|109.3|108|108.62|107.32|237
1658334900000|2022-07-20 16:35:00|108.67|107.37|108.68|107.38|108.97|107.67|108.45|107.15|173
1658335200000|2022-07-20 16:40:00|108.67|107.37|107.37|106.07|108.81|107.51|107.06|105.76|308
1658335500000|2022-07-20 16:45:00|107.34|106.04|108.01|106.71|108.1|106.8|107.27|105.97|325
1658335800000|2022-07-20 16:50:00|108|106.7|108.53|107.23|108.64|107.34|107.95|106.65|265
1658336100000|2022-07-20 16:55:00|108.51|107.21|108.29|106.99|108.6|107.3|108.25|106.95|202
1658336400000|2022-07-20 17:00:00|108.28|106.98|107.85|106.55|108.51|107.21|107.84|106.54|251
1658336700000|2022-07-20 17:05:00|107.86|106.56|107.91|106.61|108.15|106.85|107.56|106.26|197
1658337000000|2022-07-20 17:10:00|107.9|106.6|107.32|106.02|107.9|106.6|106.99|105.69|290
1658337300000|2022-07-20 17:15:00|107.3|106|107.8|106.5|107.8|106.5|107.13|105.83|197
1658337600000|2022-07-20 17:20:00|107.81|106.51|107.81|106.51|107.91|106.61|107.6|106.3|109
1658337900000|2022-07-20 17:25:00|107.8|106.5|107.9|106.6|108.01|106.71|107.8|106.5|106
1658338200000|2022-07-20 17:30:00|107.89|106.59|108.01|106.71|108.22|106.92|107.8|106.5|119
1658338500000|2022-07-20 17:35:00|108|106.7|108.02|106.72|108.18|106.88|107.89|106.59|102
1658338800000|2022-07-20 17:40:00|108.01|106.71|107.78|106.48|108.12|106.82|107.7|106.4|124
1658339100000|2022-07-20 17:45:00|107.77|106.47|107.69|106.39|107.97|106.67|107.69|106.39|123
1658339400000|2022-07-20 17:50:00|107.7|106.4|107.57|106.27|107.84|106.54|107.52|106.22|108
1658339700000|2022-07-20 17:55:00|107.56|106.26|107.02|105.72|107.56|106.26|107.02|105.72|166
1658340000000|2022-07-20 18:00:00|107.01|105.71|107.19|105.89|107.2|105.9|106.88|105.58|123
1658340300000|2022-07-20 18:05:00|107.2|105.9|107.6|106.3|107.61|106.31|107.19|105.89|96
1658340600000|2022-07-20 18:10:00|107.59|106.29|107.72|106.42|107.72|106.42|107.5|106.2|87
1658340900000|2022-07-20 18:15:00|107.71|106.41|108.03|106.73|108.1|106.8|107.71|106.41|243
1658341200000|2022-07-20 18:20:00|108.02|106.72|108.32|107.02|108.39|107.09|108.01|106.71|153
1658341500000|2022-07-20 18:25:00|108.33|107.03|108.33|107.03|108.44|107.14|108.25|106.95|110
1658341800000|2022-07-20 18:30:00|108.31|107.01|108.38|107.08|108.5|107.2|108.25|106.95|95
1658342100000|2022-07-20 18:35:00|108.39|107.09|108.61|107.31|108.69|107.39|108.2|106.9|89
1658342400000|2022-07-20 18:40:00|108.6|107.3|108.3|107|108.6|107.3|108.08|106.78|104
1658342700000|2022-07-20 18:45:00|108.29|106.99|108.48|107.18|108.49|107.19|108.28|106.98|60
1658343000000|2022-07-20 18:50:00|108.49|107.19|108.15|106.85|108.51|107.21|108.15|106.85|95
1658343300000|2022-07-20 18:55:00|108.14|106.84|108.38|107.08|108.39|107.09|108.08|106.78|85
1658343600000|2022-07-20 19:00:00|108.37|107.07|108.78|107.48|108.95|107.65|108.31|107.01|159
1658343900000|2022-07-20 19:05:00|108.79|107.49|108.53|107.23|108.87|107.57|108.41|107.11|119
1658344200000|2022-07-20 19:10:00|108.54|107.24|108.35|107.05|108.69|107.39|108.26|106.96|77
1658344500000|2022-07-20 19:15:00|108.34|107.04|108.1|106.8|108.38|107.08|107.99|106.69|151
1658344800000|2022-07-20 19:20:00|108.08|106.78|107.91|106.61|108.25|106.95|107.82|106.52|114
1658345100000|2022-07-20 19:25:00|107.92|106.62|107.97|106.67|108.08|106.78|107.85|106.55|91
1658345400000|2022-07-20 19:30:00|107.98|106.68|107.6|106.3|108|106.7|107.54|106.24|162
1658345700000|2022-07-20 19:35:00|107.58|106.28|107.6|106.3|107.69|106.39|107.5|106.2|94
1658346000000|2022-07-20 19:40:00|107.59|106.29|107.78|106.48|107.89|106.59|107.58|106.28|93
1658346300000|2022-07-20 19:45:00|107.77|106.47|107.82|106.52|107.86|106.56|107.54|106.24|95
1658346600000|2022-07-20 19:50:00|107.86|106.56|107.8|106.5|107.94|106.64|107.72|106.42|85
1658346900000|2022-07-20 19:55:00|107.79|106.49|107.66|106.36|107.8|106.5|107.6|106.3|84
1658347200000|2022-07-20 20:00:00|107.67|106.37|108|106.7|108.18|106.88|107.61|106.31|122
1658347500000|2022-07-20 20:05:00|107.99|106.69|105.46|104.16|108.04|106.74|105.06|103.76|468
1658347800000|2022-07-20 20:10:00|105.42|104.12|104.56|103.26|105.57|104.27|104.56|103.26|343
1658348100000|2022-07-20 20:15:00|104.6|103.3|104.37|103.07|105.06|103.76|103.96|102.66|377
1658348400000|2022-07-20 20:20:00|104.38|103.08|104.46|103.16|104.78|103.48|103.58|102.28|421
1658348700000|2022-07-20 20:25:00|104.47|103.17|103.49|102.19|104.65|103.35|103.45|102.15|293
1658349000000|2022-07-20 20:30:00|103.48|102.18|103.81|102.51|104.09|102.79|103.44|102.14|228
1658349300000|2022-07-20 20:35:00|103.82|102.52|103.81|102.51|104.09|102.79|103.74|102.44|193
1658349600000|2022-07-20 20:40:00|103.82|102.52|104.29|102.99|104.33|103.03|103.82|102.52|195
1658349900000|2022-07-20 20:45:00|104.28|102.98|104.43|103.13|104.77|103.47|104.05|102.75|179
1658350200000|2022-07-20 20:50:00|104.42|103.12|104.59|103.29|104.82|103.52|104.42|103.12|167
1658350500000|2022-07-20 20:55:00|104.57|103.27|104.55|103.25|104.78|103.48|104.5|103.2|114
1658350800000|2022-07-20 21:00:00|104.56|103.26|104.63|103.33|104.64|103.34|104.39|103.09|103
1658351100000|2022-07-20 21:05:00|104.64|103.34|104.73|103.43|104.89|103.59|104.64|103.34|108
1658351400000|2022-07-20 21:10:00|104.72|103.42|104.91|103.61|104.91|103.61|104.57|103.27|90
1658351700000|2022-07-20 21:15:00|104.96|103.66|105.17|103.87|105.19|103.89|104.89|103.59|71
1658352000000|2022-07-20 21:20:00|105.22|103.92|105.18|103.88|105.37|104.07|105.17|103.87|63
1658352300000|2022-07-20 21:25:00|105.17|103.87|105.29|103.99|105.32|104.02|105.15|103.85|69
1658352600000|2022-07-20 21:30:00|105.27|103.97|104.98|103.68|105.27|103.97|104.97|103.67|53
1658352900000|2022-07-20 21:35:00|104.97|103.67|105.15|103.85|105.18|103.88|104.97|103.67|41
1658353200000|2022-07-20 21:40:00|105.16|103.86|106.3|105|106.33|105.03|105.16|103.86|118
1658353500000|2022-07-20 21:45:00|106.29|104.99|106.51|105.21|106.79|105.49|106.14|104.84|143
1658353800000|2022-07-20 21:50:00|106.5|105.2|106.69|105.39|106.74|105.44|106.29|104.99|66
1658354100000|2022-07-20 21:55:00|106.68|105.38|106.67|105.37|106.69|105.39|106.52|105.22|34
1658354400000|2022-07-20 22:00:00|106.65|105.35|106.34|105.04|106.66|105.36|106.21|104.91|84
1658354700000|2022-07-20 22:05:00|106.36|105.06|106.38|105.08|106.46|105.16|106.31|105.01|90
1658355000000|2022-07-20 22:10:00|106.37|105.07|105.87|104.57|106.37|105.07|105.87|104.57|44
1658355300000|2022-07-20 22:15:00|105.86|104.56|105.99|104.69|106.14|104.84|105.71|104.41|72
1658355600000|2022-07-20 22:20:00|105.98|104.68|106.29|104.99|106.34|105.04|105.89|104.59|53
1658355900000|2022-07-20 22:25:00|106.28|104.98|106.25|104.95|106.28|104.98|106.07|104.77|36
1658356200000|2022-07-20 22:30:00|106.27|104.97|106.06|104.76|106.61|105.31|106.06|104.76|75
1658356500000|2022-07-20 22:35:00|106.03|104.73|105.74|104.44|106.06|104.76|105.69|104.39|219
1658356800000|2022-07-20 22:40:00|105.73|104.43|105.67|104.37|105.77|104.47|105.58|104.28|118
1658357100000|2022-07-20 22:45:00|105.68|104.38|105.52|104.22|105.71|104.41|105.49|104.19|100
1658357400000|2022-07-20 22:50:00|105.51|104.21|105.26|103.96|105.56|104.26|105.25|103.95|128
1658357700000|2022-07-20 22:55:00|105.25|103.95|105.07|103.77|105.27|103.97|105.07|103.77|103
1658358000000|2022-07-20 23:00:00|105.08|103.78|104.85|103.55|105.2|103.9|104.85|103.55|97
1658358300000|2022-07-20 23:05:00|104.84|103.54|105.03|103.73|105.16|103.86|104.75|103.45|130
1658358600000|2022-07-20 23:10:00|105.04|103.74|104.83|103.53|105.05|103.75|104.74|103.44|79
1658358900000|2022-07-20 23:15:00|104.84|103.54|104.55|103.25|104.86|103.56|104.26|102.96|129
1658359200000|2022-07-20 23:20:00|104.53|103.23|104.98|103.68|105.09|103.79|104.46|103.16|138
1658359500000|2022-07-20 23:25:00|104.97|103.67|104.57|103.27|104.98|103.68|104.46|103.16|139
1658359800000|2022-07-20 23:30:00|104.6|103.3|105.45|104.15|105.48|104.18|104.6|103.3|173
1658360100000|2022-07-20 23:35:00|105.44|104.14|105.4|104.1|105.47|104.17|104.98|103.68|166
1658360400000|2022-07-20 23:40:00|105.41|104.11|105.55|104.25|105.71|104.41|105.4|104.1|106
1658360700000|2022-07-20 23:45:00|105.54|104.24|105.57|104.27|105.69|104.39|105.52|104.22|70
1658361000000|2022-07-20 23:50:00|105.56|104.26|104.73|103.43|105.56|104.26|104.61|103.31|176
1658361300000|2022-07-20 23:55:00|104.72|103.42|104.64|103.34|104.72|103.42|104.41|103.11|116
1658361600000|2022-07-21 00:00:00|104.65|103.35|104.77|103.47|104.96|103.66|104.23|102.93|177
1658361900000|2022-07-21 00:05:00|104.75|103.45|104.92|103.62|105.18|103.88|104.73|103.43|127
1658362200000|2022-07-21 00:10:00|104.93|103.63|105.26|103.96|105.31|104.01|104.84|103.54|154
1658362500000|2022-07-21 00:15:00|105.25|103.95|105.46|104.16|105.56|104.26|105.24|103.94|96
1658362800000|2022-07-21 00:20:00|105.47|104.17|105.2|103.9|105.47|104.17|105|103.7|113
1658363100000|2022-07-21 00:25:00|105.19|103.89|105.01|103.71|105.36|104.06|105.01|103.71|92
1658363400000|2022-07-21 00:30:00|105.02|103.72|103.98|102.68|105.08|103.78|103.98|102.68|183
1658363700000|2022-07-21 00:35:00|103.99|102.69|104.39|103.09|104.48|103.18|103.98|102.68|160
1658364000000|2022-07-21 00:40:00|104.4|103.1|104.34|103.04|104.53|103.23|104.26|102.96|129
1658364300000|2022-07-21 00:45:00|104.35|103.05|104.43|103.13|104.47|103.17|104.15|102.85|123
1658364600000|2022-07-21 00:50:00|104.44|103.14|104.7|103.4|104.72|103.42|104.43|103.13|70
1658364900000|2022-07-21 00:55:00|104.69|103.39|104.86|103.56|104.97|103.67|104.69|103.39|88
1658365200000|2022-07-21 01:00:00|104.85|103.55|105.03|103.73|105.05|103.75|104.82|103.52|81
1658365500000|2022-07-21 01:05:00|105.02|103.72|104.95|103.65|105.03|103.73|104.87|103.57|75
1658365800000|2022-07-21 01:10:00|104.97|103.67|105.36|104.06|105.65|104.35|104.77|103.47|228
1658366100000|2022-07-21 01:15:00|105.35|104.05|105.01|103.71|105.46|104.16|104.97|103.67|118
1658366400000|2022-07-21 01:20:00|105|103.7|105.06|103.76|105.1|103.8|104.88|103.58|128
1658366700000|2022-07-21 01:25:00|105.07|103.77|104.62|103.32|105.08|103.78|104.62|103.32|93
1658367000000|2022-07-21 01:30:00|104.63|103.33|104.88|103.58|104.97|103.67|104.57|103.27|101
1658367300000|2022-07-21 01:35:00|104.87|103.57|104.87|103.57|104.97|103.67|104.72|103.42|101
1658367600000|2022-07-21 01:40:00|104.88|103.58|104.67|103.37|104.94|103.64|104.58|103.28|87
1658367900000|2022-07-21 01:45:00|104.69|103.39|104.61|103.31|104.82|103.52|104.57|103.27|76
1658368200000|2022-07-21 01:50:00|104.6|103.3|104.16|102.86|104.6|103.3|103.99|102.69|128
1658368500000|2022-07-21 01:55:00|104.17|102.87|104.28|102.98|104.28|102.98|104.11|102.81|40
1658368800000|2022-07-21 02:00:00|104.27|102.97|104.4|103.1|104.46|103.16|104.19|102.89|72
1658369100000|2022-07-21 02:05:00|104.41|103.11|104.41|103.11|104.58|103.28|104.35|103.05|64
1658369400000|2022-07-21 02:10:00|104.4|103.1|104.67|103.37|104.67|103.37|104.39|103.09|48
1658369700000|2022-07-21 02:15:00|104.68|103.38|104.71|103.41|104.84|103.54|104.64|103.34|65
1658370000000|2022-07-21 02:20:00|104.72|103.42|103.78|102.48|104.74|103.44|103.78|102.48|147
1658370300000|2022-07-21 02:25:00|103.77|102.47|103.01|101.71|103.9|102.6|102.89|101.59|177
1658370600000|2022-07-21 02:30:00|103.02|101.72|103.61|102.31|103.68|102.38|102.94|101.64|203
1658370900000|2022-07-21 02:35:00|103.64|102.34|102.97|101.67|103.69|102.39|102.97|101.67|129
1658371200000|2022-07-21 02:40:00|102.98|101.68|102.95|101.65|103.38|102.08|102.91|101.61|191
1658371500000|2022-07-21 02:45:00|102.94|101.64|102.25|100.95|103.06|101.76|102.01|100.71|258
1658371800000|2022-07-21 02:50:00|102.26|100.96|102.25|100.95|102.49|101.19|102.15|100.85|198
1658372100000|2022-07-21 02:55:00|102.24|100.94|101.88|100.58|102.25|100.95|101.82|100.52|272
1658372400000|2022-07-21 03:00:00|101.87|100.57|102.09|100.79|102.16|100.86|101.49|100.19|293
1658372700000|2022-07-21 03:05:00|102.04|100.74|102.01|100.71|102.22|100.92|101.73|100.43|180
1658373000000|2022-07-21 03:10:00|102.02|100.72|102.09|100.79|102.34|101.04|101.94|100.64|179
1658373300000|2022-07-21 03:15:00|102.08|100.78|102.44|101.14|102.48|101.18|101.91|100.61|183
1658373600000|2022-07-21 03:20:00|102.45|101.15|102.15|100.85|102.57|101.27|102.14|100.84|116
1658373900000|2022-07-21 03:25:00|102.18|100.88|101.99|100.69|102.3|101|101.98|100.68|120
1658374200000|2022-07-21 03:30:00|102|100.7|102.34|101.04|102.35|101.05|101.93|100.63|127
1658374500000|2022-07-21 03:35:00|102.33|101.03|102.59|101.29|102.69|101.39|102.29|100.99|129
1658374800000|2022-07-21 03:40:00|102.6|101.3|102.37|101.07|102.6|101.3|102.29|100.99|120
1658375100000|2022-07-21 03:45:00|102.38|101.08|102.52|101.22|102.58|101.28|102.28|100.98|113
1658375400000|2022-07-21 03:50:00|102.51|101.21|102.51|101.21|102.58|101.28|102.26|100.96|117
1658375700000|2022-07-21 03:55:00|102.5|101.2|102.18|100.88|102.5|101.2|102.09|100.79|115
1658376000000|2022-07-21 04:00:00|102.19|100.89|102.02|100.72|102.62|101.32|102.02|100.72|142
1658376300000|2022-07-21 04:05:00|102.01|100.71|101.18|99.88|102.01|100.71|101.08|99.78|311
1658376600000|2022-07-21 04:10:00|101.19|99.89|101.56|100.26|101.65|100.35|101.18|99.88|204
1658376900000|2022-07-21 04:15:00|101.58|100.28|101.96|100.66|102|100.7|101.53|100.23|130
1658377200000|2022-07-21 04:20:00|101.95|100.65|101.87|100.57|102.01|100.71|101.8|100.5|96
1658377500000|2022-07-21 04:25:00|101.88|100.58|101.9|100.6|102.13|100.83|101.76|100.46|161
1658377800000|2022-07-21 04:30:00|101.89|100.59|102.48|101.18|102.48|101.18|101.86|100.56|237
1658378100000|2022-07-21 04:35:00|102.47|101.17|102.48|101.18|102.55|101.25|102.38|101.08|83
1658378400000|2022-07-21 04:40:00|102.47|101.17|102.67|101.37|102.75|101.45|102.47|101.17|113
1658378700000|2022-07-21 04:45:00|102.68|101.38|102.88|101.58|102.95|101.65|102.67|101.37|101
1658379000000|2022-07-21 04:50:00|102.93|101.63|102.89|101.59|102.98|101.68|102.77|101.47|90
1658379300000|2022-07-21 04:55:00|102.9|101.6|102.86|101.56|102.97|101.67|102.77|101.47|120
1658379600000|2022-07-21 05:00:00|102.85|101.55|102.85|101.55|102.95|101.65|102.72|101.42|82
1658379900000|2022-07-21 05:05:00|102.88|101.58|102.86|101.56|102.88|101.58|102.79|101.49|46
1658380200000|2022-07-21 05:10:00|102.85|101.55|102.79|101.49|102.9|101.6|102.67|101.37|90
1658380500000|2022-07-21 05:15:00|102.8|101.5|103.19|101.89|103.21|101.91|102.75|101.45|137
1658380800000|2022-07-21 05:20:00|103.18|101.88|103.07|101.77|103.19|101.89|102.97|101.67|50
1658381100000|2022-07-21 05:25:00|103.06|101.76|102.81|101.51|103.1|101.8|102.8|101.5|76
1658381400000|2022-07-21 05:30:00|102.82|101.52|102.88|101.58|102.99|101.69|102.72|101.42|109
1658381700000|2022-07-21 05:35:00|102.87|101.57|103.21|101.91|103.21|101.91|102.66|101.36|125
1658382000000|2022-07-21 05:40:00|103.19|101.89|103.06|101.76|103.36|102.06|102.98|101.68|143
1658382300000|2022-07-21 05:45:00|103.07|101.77|102.77|101.47|103.09|101.79|102.76|101.46|78
1658382600000|2022-07-21 05:50:00|102.78|101.48|103.05|101.75|103.29|101.99|102.78|101.48|115
1658382900000|2022-07-21 05:55:00|103.06|101.76|102.99|101.69|103.18|101.88|102.73|101.43|140
1658383200000|2022-07-21 06:00:00|102.98|101.68|102.99|101.69|103|101.7|102.91|101.61|63
1658383500000|2022-07-21 06:05:00|102.98|101.68|103.43|102.13|103.49|102.19|102.95|101.65|122
1658383800000|2022-07-21 06:10:00|103.41|102.11|103.37|102.07|103.48|102.18|103.28|101.98|70
1658384100000|2022-07-21 06:15:00|103.36|102.06|103.21|101.91|103.36|102.06|103.21|101.91|66
1658384400000|2022-07-21 06:20:00|103.2|101.9|103.18|101.88|103.34|102.04|103.13|101.83|102
1658384700000|2022-07-21 06:25:00|103.19|101.89|103.07|101.77|103.26|101.96|103.07|101.77|87
1658385000000|2022-07-21 06:30:00|103.06|101.76|102.88|101.58|103.15|101.85|102.79|101.49|78
1658385300000|2022-07-21 06:35:00|102.87|101.57|103.2|101.9|103.32|102.02|102.85|101.55|111
1658385600000|2022-07-21 06:40:00|103.19|101.89|103.06|101.76|103.19|101.89|102.9|101.6|73
1658385900000|2022-07-21 06:45:00|103.07|101.77|102.75|101.45|103.07|101.77|102.72|101.42|139
1658386200000|2022-07-21 06:50:00|102.76|101.46|102.95|101.65|102.97|101.67|102.74|101.44|100
1658386500000|2022-07-21 06:55:00|102.96|101.66|102.79|101.49|102.99|101.69|102.77|101.47|71
1658386800000|2022-07-21 07:00:00|102.78|101.48|102.87|101.57|102.89|101.59|102.75|101.45|54
1658387100000|2022-07-21 07:05:00|102.88|101.58|103.38|102.08|103.38|102.08|102.7|101.4|136
1658387400000|2022-07-21 07:10:00|103.4|102.1|103.4|102.1|103.55|102.25|103.31|102.01|141
1658387700000|2022-07-21 07:15:00|103.41|102.11|104.04|102.74|104.11|102.81|103.29|101.99|163
1658388000000|2022-07-21 07:20:00|104.02|102.72|103.67|102.37|104.02|102.72|103.67|102.37|88
1658388300000|2022-07-21 07:25:00|103.65|102.35|103.81|102.51|103.91|102.61|103.6|102.3|89
1658388600000|2022-07-21 07:30:00|103.82|102.52|103.72|102.42|103.82|102.52|103.66|102.36|24
1658388900000|2022-07-21 07:35:00|103.73|102.43|103.92|102.62|103.98|102.68|103.61|102.31|103
1658389200000|2022-07-21 07:40:00|103.93|102.63|103.57|102.27|103.96|102.66|103.57|102.27|78
1658389500000|2022-07-21 07:45:00|103.55|102.25|103.6|102.3|103.68|102.38|103.5|102.2|50
1658389800000|2022-07-21 07:50:00|103.59|102.29|103.56|102.26|103.68|102.38|103.45|102.15|75
1658390100000|2022-07-21 07:55:00|103.55|102.25|103.39|102.09|103.59|102.29|103.34|102.04|83
1658390400000|2022-07-21 08:00:00|103.4|102.1|103.44|102.14|103.51|102.21|103.18|101.88|153
1658390700000|2022-07-21 08:05:00|103.43|102.13|103.31|102.01|103.43|102.13|103.11|101.81|98
1658391000000|2022-07-21 08:10:00|103.3|102|103.15|101.85|103.32|102.02|103.13|101.83|69
1658391300000|2022-07-21 08:15:00|103.14|101.84|102.99|101.69|103.3|102|102.94|101.64|46
1658391600000|2022-07-21 08:20:00|102.95|101.65|102.77|101.47|103.1|101.8|102.75|101.45|181
1658391900000|2022-07-21 08:25:00|102.75|101.45|102.99|101.69|103|101.7|102.74|101.44|102
1658392200000|2022-07-21 08:30:00|102.98|101.68|103.3|102|103.31|102.01|102.92|101.62|132
1658392500000|2022-07-21 08:35:00|103.32|102.02|103.3|102|103.36|102.06|103.2|101.9|106
1658392800000|2022-07-21 08:40:00|103.31|102.01|102.93|101.63|103.33|102.03|102.93|101.63|162
1658393100000|2022-07-21 08:45:00|102.94|101.64|102.95|101.65|103|101.7|102.55|101.25|135
1658393400000|2022-07-21 08:50:00|102.96|101.66|103.24|101.94|103.43|102.13|102.95|101.65|102
1658393700000|2022-07-21 08:55:00|103.23|101.93|103.3|102|103.37|102.07|103.15|101.85|57
1658394000000|2022-07-21 09:00:00|103.27|101.97|103.44|102.14|103.55|102.25|103.27|101.97|94
1658394300000|2022-07-21 09:05:00|103.42|102.12|103.44|102.14|103.83|102.53|103.41|102.11|121
1658394600000|2022-07-21 09:10:00|103.45|102.15|103.78|102.48|103.81|102.51|103.44|102.14|125
1658394900000|2022-07-21 09:15:00|103.79|102.49|103.88|102.58|104.03|102.73|103.78|102.48|145
1658395200000|2022-07-21 09:20:00|103.91|102.61|103.7|102.4|103.99|102.69|103.59|102.29|118
1658395500000|2022-07-21 09:25:00|103.69|102.39|103.66|102.36|103.89|102.59|103.64|102.34|127
1658395800000|2022-07-21 09:30:00|103.67|102.37|103.81|102.51|103.91|102.61|103.67|102.37|67
1658396100000|2022-07-21 09:35:00|103.8|102.5|103.69|102.39|103.81|102.51|103.67|102.37|71
1658396400000|2022-07-21 09:40:00|103.68|102.38|103.62|102.32|103.75|102.45|103.47|102.17|103
1658396700000|2022-07-21 09:45:00|103.63|102.33|103.71|102.41|103.85|102.55|103.59|102.29|53
1658397000000|2022-07-21 09:50:00|103.72|102.42|103.81|102.51|103.85|102.55|103.51|102.21|92
1658397300000|2022-07-21 09:55:00|103.8|102.5|103.89|102.59|103.89|102.59|103.72|102.42|50
1658397600000|2022-07-21 10:00:00|103.88|102.58|104.03|102.73|104.16|102.86|103.8|102.5|127
1658397900000|2022-07-21 10:05:00|104.02|102.72|103.87|102.57|104.03|102.73|103.8|102.5|68
1658398200000|2022-07-21 10:10:00|103.88|102.58|103.92|102.62|104.01|102.71|103.83|102.53|80
1658398500000|2022-07-21 10:15:00|103.93|102.63|103.71|102.41|104.04|102.74|103.67|102.37|75
1658398800000|2022-07-21 10:20:00|103.7|102.4|103.49|102.19|103.71|102.41|103.49|102.19|73
1658399100000|2022-07-21 10:25:00|103.48|102.18|103.45|102.15|103.54|102.24|103.43|102.13|56
1658399400000|2022-07-21 10:30:00|103.44|102.14|103.27|101.97|103.52|102.22|103.25|101.95|76
1658399700000|2022-07-21 10:35:00|103.26|101.96|103.34|102.04|103.34|102.04|103.18|101.88|62
1658400000000|2022-07-21 10:40:00|103.33|102.03|103.32|102.02|103.34|102.04|103.24|101.94|36
1658400300000|2022-07-21 10:45:00|103.31|102.01|103.35|102.05|103.37|102.07|103.26|101.96|39
1658400600000|2022-07-21 10:50:00|103.34|102.04|103.16|101.86|103.47|102.17|103.11|101.81|80
1658400900000|2022-07-21 10:55:00|103.17|101.87|102.95|101.65|103.17|101.87|102.85|101.55|113
1658401200000|2022-07-21 11:00:00|102.96|101.66|103.12|101.82|103.15|101.85|102.89|101.59|144
1658401500000|2022-07-21 11:05:00|103.15|101.85|103.25|101.95|103.27|101.97|103.07|101.77|90
1658401800000|2022-07-21 11:10:00|103.23|101.93|102.54|101.24|103.29|101.99|102.54|101.24|159
1658402100000|2022-07-21 11:15:00|102.55|101.25|102.93|101.63|103.06|101.76|102.46|101.16|255
1658402400000|2022-07-21 11:20:00|102.95|101.65|102.8|101.5|103.11|101.81|102.79|101.49|118
1658402700000|2022-07-21 11:25:00|102.83|101.53|102.43|101.13|102.88|101.58|101.96|100.66|245
1658403000000|2022-07-21 11:30:00|102.42|101.12|102.83|101.53|102.85|101.55|102.4|101.1|157
1658403300000|2022-07-21 11:35:00|102.8|101.5|102.42|101.12|102.93|101.63|102.4|101.1|192
1658403600000|2022-07-21 11:40:00|102.46|101.16|102.63|101.33|102.63|101.33|102.38|101.08|132
1658403900000|2022-07-21 11:45:00|102.62|101.32|102.76|101.46|102.78|101.48|102.61|101.31|100
1658404200000|2022-07-21 11:50:00|102.75|101.45|102.4|101.1|102.76|101.46|102.31|101.01|61
1658404500000|2022-07-21 11:55:00|102.39|101.09|102.49|101.19|102.51|101.21|102.34|101.04|83
1658404800000|2022-07-21 12:00:00|102.5|101.2|102.37|101.07|102.71|101.41|102.37|101.07|140
1658405100000|2022-07-21 12:05:00|102.38|101.08|102.56|101.26|102.76|101.46|102.18|100.88|156
1658405400000|2022-07-21 12:10:00|102.55|101.25|102.73|101.43|102.87|101.57|102.55|101.25|115
1658405700000|2022-07-21 12:15:00|102.75|101.45|102.92|101.62|102.92|101.62|102.47|101.17|196
1658406000000|2022-07-21 12:20:00|102.94|101.64|103.15|101.85|103.37|102.07|102.91|101.61|175
1658406300000|2022-07-21 12:25:00|103.14|101.84|103.08|101.78|103.17|101.87|102.96|101.66|122
1658406600000|2022-07-21 12:30:00|103.07|101.77|103.37|102.07|103.45|102.15|103.03|101.73|168
1658406900000|2022-07-21 12:35:00|103.38|102.08|103.53|102.23|103.56|102.26|103.27|101.97|111
1658407200000|2022-07-21 12:40:00|103.54|102.24|103.61|102.31|103.62|102.32|103.35|102.05|102
1658407500000|2022-07-21 12:45:00|103.6|102.3|103.51|102.21|103.65|102.35|103.49|102.19|71
1658407800000|2022-07-21 12:50:00|103.5|102.2|102.99|101.69|103.5|102.2|102.98|101.68|131
1658408100000|2022-07-21 12:55:00|103|101.7|103.26|101.96|103.31|102.01|102.91|101.61|114
1658408400000|2022-07-21 13:00:00|103.27|101.97|102.92|101.62|103.28|101.98|102.85|101.55|88
1658408700000|2022-07-21 13:05:00|102.91|101.61|102.79|101.49|102.94|101.64|102.74|101.44|114
1658409000000|2022-07-21 13:10:00|102.78|101.48|102.73|101.43|102.9|101.6|102.71|101.41|121
1658409300000|2022-07-21 13:15:00|102.72|101.42|102.59|101.29|102.86|101.56|102.57|101.27|111
1658409600000|2022-07-21 13:20:00|102.6|101.3|102.89|101.59|103.04|101.74|102.46|101.16|128
1658409900000|2022-07-21 13:25:00|102.9|101.6|103.03|101.73|103.19|101.89|102.88|101.58|128
1658410200000|2022-07-21 13:30:00|103.02|101.72|102.56|101.26|103.32|102.02|102.56|101.26|400
1658410500000|2022-07-21 13:35:00|102.55|101.25|102.93|101.63|102.95|101.65|102.34|101.04|285
1658410800000|2022-07-21 13:40:00|102.92|101.62|102.6|101.3|103.15|101.85|102.6|101.3|241
1658411100000|2022-07-21 13:45:00|102.58|101.28|102.97|101.67|103.06|101.76|102.53|101.23|272
1658411400000|2022-07-21 13:50:00|102.98|101.68|103.22|101.92|103.22|101.92|102.76|101.46|234
1658411700000|2022-07-21 13:55:00|103.23|101.93|103.05|101.75|103.31|102.01|103.05|101.75|152
1658412000000|2022-07-21 14:00:00|103.06|101.76|102.6|101.3|103.27|101.97|102.6|101.3|200
1658412300000|2022-07-21 14:05:00|102.59|101.29|102.53|101.23|102.79|101.49|102.51|101.21|140
1658412600000|2022-07-21 14:10:00|102.54|101.24|102.21|100.91|102.69|101.39|102.09|100.79|206
1658412900000|2022-07-21 14:15:00|102.22|100.92|102.78|101.48|102.99|101.69|102.2|100.9|199
1658413200000|2022-07-21 14:20:00|102.79|101.49|102.48|101.18|102.88|101.58|102.43|101.13|167
1658413500000|2022-07-21 14:25:00|102.47|101.17|102|100.7|102.47|101.17|101.65|100.35|240
1658413800000|2022-07-21 14:30:00|102.01|100.71|101.91|100.61|102.12|100.82|101.78|100.48|245
1658414100000|2022-07-21 14:35:00|101.92|100.62|102.5|101.2|102.6|101.3|101.92|100.62|195
1658414400000|2022-07-21 14:40:00|102.52|101.22|102.61|101.31|102.72|101.42|102.48|101.18|137
1658414700000|2022-07-21 14:45:00|102.62|101.32|102.37|101.07|102.63|101.33|102.29|100.99|153
1658415000000|2022-07-21 14:50:00|102.38|101.08|102.69|101.39|102.73|101.43|102.37|101.07|129
1658415300000|2022-07-21 14:55:00|102.68|101.38|102.8|101.5|102.82|101.52|102.64|101.34|83
1658415600000|2022-07-21 15:00:00|102.79|101.49|102.97|101.67|102.98|101.68|102.68|101.38|186
1658415900000|2022-07-21 15:05:00|102.98|101.68|102.87|101.57|103.04|101.74|102.76|101.46|95
1658416200000|2022-07-21 15:10:00|102.85|101.55|102.83|101.53|102.88|101.58|102.63|101.33|97
1658416500000|2022-07-21 15:15:00|102.84|101.54|102.89|101.59|102.98|101.68|102.68|101.38|81
1658416800000|2022-07-21 15:20:00|102.9|101.6|102.67|101.37|102.93|101.63|102.65|101.35|77
1658417100000|2022-07-21 15:25:00|102.68|101.38|102.92|101.62|102.98|101.68|102.68|101.38|79
1658417400000|2022-07-21 15:30:00|102.93|101.63|103.09|101.79|103.13|101.83|102.79|101.49|127
1658417700000|2022-07-21 15:35:00|103.08|101.78|102.77|101.47|103.09|101.79|102.77|101.47|65
1658418000000|2022-07-21 15:40:00|102.78|101.48|102.79|101.49|102.88|101.58|102.76|101.46|83
1658418300000|2022-07-21 15:45:00|102.8|101.5|102.65|101.35|102.89|101.59|102.63|101.33|95
1658418600000|2022-07-21 15:50:00|102.67|101.37|102.88|101.58|102.88|101.58|102.66|101.36|80
1658418900000|2022-07-21 15:55:00|102.89|101.59|102.88|101.58|102.98|101.68|102.86|101.56|80
1658419200000|2022-07-21 16:00:00|102.85|101.55|103.31|102.01|103.32|102.02|102.79|101.49|188
1658419500000|2022-07-21 16:05:00|103.3|102|103.66|102.36|103.69|102.39|103.29|101.99|160
1658419800000|2022-07-21 16:10:00|103.65|102.35|103.96|102.66|104.09|102.79|103.54|102.24|246
1658420100000|2022-07-21 16:15:00|103.97|102.67|104.43|103.13|104.47|103.17|103.97|102.67|286
1658420400000|2022-07-21 16:20:00|104.41|103.11|104.38|103.08|104.44|103.14|104.08|102.78|187
1658420700000|2022-07-21 16:25:00|104.37|103.07|104.62|103.32|104.78|103.48|104.15|102.85|217
1658421000000|2022-07-21 16:30:00|104.66|103.36|104.53|103.23|104.91|103.61|104.5|103.2|168
1658421300000|2022-07-21 16:35:00|104.54|103.24|104.6|103.3|104.71|103.41|104.39|103.09|113
1658421600000|2022-07-21 16:40:00|104.59|103.29|104.34|103.04|104.78|103.48|104.31|103.01|129
1658421900000|2022-07-21 16:45:00|104.33|103.03|104.76|103.46|104.85|103.55|104.3|103|105
1658422200000|2022-07-21 16:50:00|104.75|103.45|104.88|103.58|104.96|103.66|104.71|103.41|149
1658422500000|2022-07-21 16:55:00|104.87|103.57|105|103.7|105.04|103.74|104.83|103.53|100
1658422800000|2022-07-21 17:00:00|105.01|103.71|105.21|103.91|105.22|103.92|104.99|103.69|115
1658423100000|2022-07-21 17:05:00|105.22|103.92|105.05|103.75|105.44|104.14|104.97|103.67|187
1658423400000|2022-07-21 17:10:00|105.06|103.76|104.68|103.38|105.06|103.76|104.68|103.38|152
1658423700000|2022-07-21 17:15:00|104.69|103.39|104.92|103.62|105.17|103.87|104.69|103.39|129
1658424000000|2022-07-21 17:20:00|104.91|103.61|104.48|103.18|104.92|103.62|104.48|103.18|126
1658424300000|2022-07-21 17:25:00|104.49|103.19|104.49|103.19|104.63|103.33|104.44|103.14|112
1658424600000|2022-07-21 17:30:00|104.52|103.22|104.16|102.86|104.58|103.28|104.05|102.75|196
1658424900000|2022-07-21 17:35:00|104.17|102.87|104.5|103.2|104.52|103.22|104.08|102.78|128
1658425200000|2022-07-21 17:40:00|104.51|103.21|104.49|103.19|104.62|103.32|104.47|103.17|60
1658425500000|2022-07-21 17:45:00|104.5|103.2|104.22|102.92|104.5|103.2|104.22|102.92|103
1658425800000|2022-07-21 17:50:00|104.23|102.93|104.19|102.89|104.26|102.96|103.98|102.68|110
1658426100000|2022-07-21 17:55:00|104.22|102.92|104.28|102.98|104.36|103.06|104.17|102.87|94
1658426400000|2022-07-21 18:00:00|104.27|102.97|104.36|103.06|104.37|103.07|104.22|102.92|41
1658426700000|2022-07-21 18:05:00|104.37|103.07|104.75|103.45|104.83|103.53|104.37|103.07|111
1658427000000|2022-07-21 18:10:00|104.74|103.44|104.56|103.26|104.76|103.46|104.55|103.25|63
1658427300000|2022-07-21 18:15:00|104.55|103.25|104.59|103.29|104.68|103.38|104.5|103.2|71
1658427600000|2022-07-21 18:20:00|104.6|103.3|104.37|103.07|104.6|103.3|104.37|103.07|86
1658427900000|2022-07-21 18:25:00|104.36|103.06|104.28|102.98|104.36|103.06|104.08|102.78|69
1658428200000|2022-07-21 18:30:00|104.29|102.99|104.13|102.83|104.46|103.16|104.12|102.82|91
1658428500000|2022-07-21 18:35:00|104.12|102.82|104.34|103.04|104.38|103.08|104.08|102.78|111
1658428800000|2022-07-21 18:40:00|104.33|103.03|104.24|102.94|104.42|103.12|104.19|102.89|66
1658429100000|2022-07-21 18:45:00|104.25|102.95|104.53|103.23|104.57|103.27|104.19|102.89|73
1658429400000|2022-07-21 18:50:00|104.52|103.22|104.67|103.37|104.68|103.38|104.5|103.2|49
1658429700000|2022-07-21 18:55:00|104.68|103.38|104.67|103.37|104.7|103.4|104.57|103.27|59
1658430000000|2022-07-21 19:00:00|104.66|103.36|104.97|103.67|105.08|103.78|104.6|103.3|130
1658430300000|2022-07-21 19:05:00|105.01|103.71|105.26|103.96|105.3|104|104.98|103.68|153
1658430600000|2022-07-21 19:10:00|105.28|103.98|105.81|104.51|105.82|104.52|105.28|103.98|205
1658430900000|2022-07-21 19:15:00|105.8|104.5|105.56|104.26|105.82|104.52|105.48|104.18|120
1658431200000|2022-07-21 19:20:00|105.52|104.22|105.33|104.03|105.61|104.31|105.32|104.02|120
1658431500000|2022-07-21 19:25:00|105.32|104.02|105.41|104.11|105.6|104.3|105.32|104.02|90
1658431800000|2022-07-21 19:30:00|105.42|104.12|105.02|103.72|105.43|104.13|105.02|103.72|151
1658432100000|2022-07-21 19:35:00|105.06|103.76|105.06|103.76|105.19|103.89|104.98|103.68|85
1658432400000|2022-07-21 19:40:00|105.07|103.77|105.28|103.98|105.28|103.98|105.07|103.77|61
1658432700000|2022-07-21 19:45:00|105.3|104|105.63|104.33|105.7|104.4|105.29|103.99|171
1658433000000|2022-07-21 19:50:00|105.62|104.32|105.88|104.58|105.91|104.61|105.62|104.32|111
1658433300000|2022-07-21 19:55:00|105.89|104.59|106.01|104.71|106.11|104.81|105.82|104.52|170
1658433600000|2022-07-21 20:00:00|106|104.7|106.09|104.79|106.22|104.92|105.93|104.63|172
1658433900000|2022-07-21 20:05:00|106.08|104.78|105.99|104.69|106.08|104.78|105.77|104.47|106
1658434200000|2022-07-21 20:10:00|105.98|104.68|106.07|104.77|106.15|104.85|105.7|104.4|171
1658434500000|2022-07-21 20:15:00|106.08|104.78|105.7|104.4|106.08|104.78|105.67|104.37|140
1658434800000|2022-07-21 20:20:00|105.71|104.41|105.88|104.58|105.99|104.69|105.71|104.41|130
1658435100000|2022-07-21 20:25:00|105.87|104.57|105.9|104.6|106.13|104.83|105.82|104.52|108
1658435400000|2022-07-21 20:30:00|105.91|104.61|105.99|104.69|105.99|104.69|105.79|104.49|81
1658435700000|2022-07-21 20:35:00|105.98|104.68|105.98|104.68|106.08|104.78|105.95|104.65|62
1658436000000|2022-07-21 20:40:00|105.97|104.67|106.29|104.99|106.39|105.09|105.97|104.67|178
1658436300000|2022-07-21 20:45:00|106.28|104.98|106|104.7|106.33|105.03|105.9|104.6|160
1658436600000|2022-07-21 20:50:00|105.99|104.69|105.9|104.6|106.16|104.86|105.78|104.48|78
1658436900000|2022-07-21 20:55:00|105.91|104.61|105.73|104.43|105.95|104.65|105.7|104.4|114
1658437200000|2022-07-21 21:00:00|105.74|104.44|105.81|104.51|105.9|104.6|105.74|104.44|65
1658437500000|2022-07-21 21:05:00|105.82|104.52|106.04|104.74|106.04|104.74|105.82|104.52|16
1658437800000|2022-07-21 21:10:00|105.98|104.68|105.79|104.49|105.98|104.68|105.79|104.49|36
1658438100000|2022-07-21 21:15:00|105.82|104.52|105.88|104.58|105.92|104.62|105.82|104.52|19
1658438400000|2022-07-21 21:20:00|105.87|104.57|105.91|104.61|105.92|104.62|105.86|104.56|14
1658438700000|2022-07-21 21:25:00|105.9|104.6|105.91|104.61|105.94|104.64|105.9|104.6|18
1658439000000|2022-07-21 21:30:00|105.9|104.6|105.77|104.47|105.91|104.61|105.77|104.47|21
1658439300000|2022-07-21 21:35:00|105.76|104.46|105.62|104.32|105.76|104.46|105.6|104.3|21
1658439600000|2022-07-21 21:40:00|105.64|104.34|105.7|104.4|105.71|104.41|105.64|104.34|14
1658439900000|2022-07-21 21:45:00|105.71|104.41|105.58|104.28|105.71|104.41|105.57|104.27|40
1658440200000|2022-07-21 21:50:00|105.56|104.26|105.96|104.66|105.96|104.66|105.56|104.26|67
1658440500000|2022-07-21 21:55:00|105.94|104.64|105.81|104.51|105.94|104.64|105.81|104.51|33
1658440800000|2022-07-21 22:00:00|105.8|104.5|105.49|104.19|105.85|104.55|105.42|104.12|135
1658441100000|2022-07-21 22:05:00|105.48|104.18|105.17|103.87|105.48|104.18|104.83|103.53|184
1658441400000|2022-07-21 22:10:00|105.16|103.86|105.01|103.71|105.31|104.01|104.96|103.66|126
1658441700000|2022-07-21 22:15:00|105.02|103.72|105.18|103.88|105.2|103.9|104.93|103.63|134
1658442000000|2022-07-21 22:20:00|105.19|103.89|105.14|103.84|105.3|104|105.05|103.75|108
1658442300000|2022-07-21 22:25:00|105.15|103.85|105.16|103.86|105.21|103.91|104.88|103.58|147
1658442600000|2022-07-21 22:30:00|105.14|103.84|105.1|103.8|105.14|103.84|105.04|103.74|90
1658442900000|2022-07-21 22:35:00|105.11|103.81|105.23|103.93|105.25|103.95|105.03|103.73|63
1658443200000|2022-07-21 22:40:00|105.24|103.94|105.06|103.76|105.24|103.94|104.97|103.67|118
1658443500000|2022-07-21 22:45:00|105.04|103.74|105.12|103.82|105.4|104.1|105|103.7|98
1658443800000|2022-07-21 22:50:00|105.13|103.83|105.15|103.85|105.17|103.87|104.95|103.65|62
1658444100000|2022-07-21 22:55:00|105.16|103.86|105.33|104.03|105.34|104.04|105.1|103.8|58
1658444400000|2022-07-21 23:00:00|105.31|104.01|105.45|104.15|105.46|104.16|105.23|103.93|57
1658444700000|2022-07-21 23:05:00|105.44|104.14|105.57|104.27|105.61|104.31|105.44|104.14|52
1658445000000|2022-07-21 23:10:00|105.56|104.26|105.79|104.49|105.91|104.61|105.54|104.24|133
1658445300000|2022-07-21 23:15:00|105.8|104.5|106.04|104.74|106.11|104.81|105.75|104.45|91
1658445600000|2022-07-21 23:20:00|106.03|104.73|106|104.7|106.08|104.78|105.92|104.62|54
1658445900000|2022-07-21 23:25:00|106.01|104.71|106.12|104.82|106.29|104.99|106.01|104.71|98
1658446200000|2022-07-21 23:30:00|106.11|104.81|106|104.7|106.23|104.93|106|104.7|51
1658446500000|2022-07-21 23:35:00|105.99|104.69|105.88|104.58|105.99|104.69|105.77|104.47|94
1658446800000|2022-07-21 23:40:00|105.87|104.57|105.78|104.48|105.89|104.59|105.64|104.34|84
1658447100000|2022-07-21 23:45:00|105.79|104.49|105.75|104.45|105.79|104.49|105.61|104.31|53
1658447400000|2022-07-21 23:50:00|105.76|104.46|105.68|104.38|105.94|104.64|105.68|104.38|64
1658447700000|2022-07-21 23:55:00|105.69|104.39|105.97|104.67|106.16|104.86|105.68|104.38|79
1658448000000|2022-07-22 00:00:00|105.98|104.68|105.58|104.28|106.05|104.75|105.52|104.22|126
1658448300000|2022-07-22 00:05:00|105.52|104.22|105.58|104.28|105.68|104.38|105.47|104.17|75
1658448600000|2022-07-22 00:10:00|105.59|104.29|106.08|104.78|106.08|104.78|105.59|104.29|143
1658448900000|2022-07-22 00:15:00|106.07|104.77|106|104.7|106.09|104.79|105.92|104.62|86
1658449200000|2022-07-22 00:20:00|106.01|104.71|106.31|105.01|106.43|105.13|106.01|104.71|106
1658449500000|2022-07-22 00:25:00|106.3|105|106.26|104.96|106.36|105.06|106.19|104.89|83
1658449800000|2022-07-22 00:30:00|106.27|104.97|106.6|105.3|106.77|105.47|106.21|104.91|160
1658450100000|2022-07-22 00:35:00|106.61|105.31|106.65|105.35|106.68|105.38|106.51|105.21|95
1658450400000|2022-07-22 00:40:00|106.7|105.4|106.55|105.25|106.78|105.48|106.48|105.18|97
1658450700000|2022-07-22 00:45:00|106.57|105.27|106.32|105.02|106.77|105.47|106.3|105|136
1658451000000|2022-07-22 00:50:00|106.33|105.03|106.29|104.99|106.46|105.16|106.2|104.9|107
1658451300000|2022-07-22 00:55:00|106.3|105|106.34|105.04|106.34|105.04|106.25|104.95|71
1658451600000|2022-07-22 01:00:00|106.35|105.05|105.97|104.67|106.36|105.06|105.96|104.66|70
1658451900000|2022-07-22 01:05:00|105.96|104.66|105.99|104.69|106.02|104.72|105.89|104.59|40
1658452200000|2022-07-22 01:10:00|106.02|104.72|106.01|104.71|106.37|105.07|105.91|104.61|143
1658452500000|2022-07-22 01:15:00|106.02|104.72|105.94|104.64|106.05|104.75|105.93|104.63|42
1658452800000|2022-07-22 01:20:00|105.92|104.62|105.92|104.62|105.93|104.63|105.73|104.43|68
1658453100000|2022-07-22 01:25:00|105.93|104.63|106.14|104.84|106.15|104.85|105.87|104.57|75
1658453400000|2022-07-22 01:30:00|106.13|104.83|106.06|104.76|106.23|104.93|106.05|104.75|73
1658453700000|2022-07-22 01:35:00|106.05|104.75|105.82|104.52|106.05|104.75|105.78|104.48|94
1658454000000|2022-07-22 01:40:00|105.78|104.48|105.7|104.4|105.91|104.61|105.67|104.37|119
1658454300000|2022-07-22 01:45:00|105.69|104.39|105.7|104.4|105.77|104.47|105.68|104.38|49
1658454600000|2022-07-22 01:50:00|105.69|104.39|105.41|104.11|105.71|104.41|105.34|104.04|84
1658454900000|2022-07-22 01:55:00|105.4|104.1|105.17|103.87|105.59|104.29|105.17|103.87|111
1658455200000|2022-07-22 02:00:00|105.18|103.88|105.18|103.88|105.22|103.92|104.6|103.3|127
1658455500000|2022-07-22 02:05:00|105.17|103.87|105.59|104.29|105.62|104.32|105.09|103.79|79
1658455800000|2022-07-22 02:10:00|105.58|104.28|105.01|103.71|105.58|104.28|104.93|103.63|149
1658456100000|2022-07-22 02:15:00|105.02|103.72|105.29|103.99|105.3|104|105.01|103.71|87
1658456400000|2022-07-22 02:20:00|105.3|104|105.28|103.98|105.3|104|105.19|103.89|66
1658456700000|2022-07-22 02:25:00|105.27|103.97|105.51|104.21|105.6|104.3|105.25|103.95|94
1658457000000|2022-07-22 02:30:00|105.5|104.2|105.59|104.29|105.59|104.29|105.38|104.08|84
1658457300000|2022-07-22 02:35:00|105.6|104.3|105.49|104.19|105.6|104.3|105.39|104.09|73
1658457600000|2022-07-22 02:40:00|105.5|104.2|105.61|104.31|105.61|104.31|105.34|104.04|61
1658457900000|2022-07-22 02:45:00|105.59|104.29|105.6|104.3|105.72|104.42|105.5|104.2|73
1658458200000|2022-07-22 02:50:00|105.59|104.29|105.84|104.54|105.85|104.55|105.59|104.29|88
1658458500000|2022-07-22 02:55:00|105.85|104.55|105.38|104.08|105.98|104.68|105.32|104.02|154
1658458800000|2022-07-22 03:00:00|105.37|104.07|105.48|104.18|105.64|104.34|105.37|104.07|95
1658459100000|2022-07-22 03:05:00|105.47|104.17|105.54|104.24|105.65|104.35|105.46|104.16|69
1658459400000|2022-07-22 03:10:00|105.55|104.25|105.51|104.21|105.59|104.29|105.47|104.17|57
1658459700000|2022-07-22 03:15:00|105.5|104.2|105.53|104.23|105.59|104.29|105.42|104.12|62
1658460000000|2022-07-22 03:20:00|105.54|104.24|105.49|104.19|105.6|104.3|105.48|104.18|55
1658460300000|2022-07-22 03:25:00|105.48|104.18|104.87|103.57|105.49|104.19|104.73|103.43|137
1658460600000|2022-07-22 03:30:00|104.88|103.58|105.03|103.73|105.03|103.73|104.65|103.35|97
1658460900000|2022-07-22 03:35:00|105.06|103.76|104.99|103.69|105.14|103.84|104.98|103.68|46
1658461200000|2022-07-22 03:40:00|105|103.7|105.02|103.72|105.02|103.72|104.92|103.62|30
1658461500000|2022-07-22 03:45:00|105.01|103.71|104.79|103.49|105.02|103.72|104.62|103.32|85
1658461800000|2022-07-22 03:50:00|104.8|103.5|104.79|103.49|104.88|103.58|104.75|103.45|53
1658462100000|2022-07-22 03:55:00|104.8|103.5|104.55|103.25|104.88|103.58|104.53|103.23|84
1658462400000|2022-07-22 04:00:00|104.56|103.26|104.92|103.62|104.96|103.66|104.54|103.24|77
1658462700000|2022-07-22 04:05:00|104.91|103.61|104.97|103.67|105.09|103.79|104.9|103.6|56
1658463000000|2022-07-22 04:10:00|104.94|103.64|104.98|103.68|104.99|103.69|104.91|103.61|18
1658463300000|2022-07-22 04:15:00|104.96|103.66|105.12|103.82|105.15|103.85|104.95|103.65|57
1658463600000|2022-07-22 04:20:00|105.11|103.81|105.38|104.08|105.44|104.14|105.04|103.74|74
1658463900000|2022-07-22 04:25:00|105.39|104.09|105.34|104.04|105.39|104.09|105.29|103.99|16
1658464200000|2022-07-22 04:30:00|105.35|104.05|105.13|103.83|105.4|104.1|105.13|103.83|62
1658464500000|2022-07-22 04:35:00|105.12|103.82|105.22|103.92|105.32|104.02|105.09|103.79|52
1658464800000|2022-07-22 04:40:00|105.24|103.94|105.12|103.82|105.25|103.95|104.58|103.28|151
1658465100000|2022-07-22 04:45:00|105.14|103.84|105.42|104.12|105.5|104.2|105.14|103.84|99
1658465400000|2022-07-22 04:50:00|105.41|104.11|105.59|104.29|105.61|104.31|105.37|104.07|60
1658465700000|2022-07-22 04:55:00|105.6|104.3|105.96|104.66|105.97|104.67|105.6|104.3|92
1658466000000|2022-07-22 05:00:00|105.95|104.65|106.15|104.85|106.16|104.86|105.91|104.61|94
1658466300000|2022-07-22 05:05:00|106.16|104.86|105.87|104.57|106.17|104.87|105.86|104.56|76
1658466600000|2022-07-22 05:10:00|105.85|104.55|105.64|104.34|105.87|104.57|105.38|104.08|104
1658466900000|2022-07-22 05:15:00|105.61|104.31|105.87|104.57|106.15|104.85|105.61|104.31|105
1658467200000|2022-07-22 05:20:00|105.88|104.58|106.07|104.77|106.18|104.88|105.83|104.53|152
1658467500000|2022-07-22 05:25:00|106.05|104.75|106.21|104.91|106.24|104.94|106.05|104.75|69
1658467800000|2022-07-22 05:30:00|106.2|104.9|106.79|105.49|106.79|105.49|106.13|104.83|155
1658468100000|2022-07-22 05:35:00|106.81|105.51|106.87|105.57|106.9|105.6|106.73|105.43|84
1658468400000|2022-07-22 05:40:00|106.85|105.55|106.95|105.65|107.21|105.91|106.83|105.53|124
1658468700000|2022-07-22 05:45:00|106.94|105.64|106.92|105.62|107.02|105.72|106.86|105.56|115
1658469000000|2022-07-22 05:50:00|106.93|105.63|107.1|105.8|107.11|105.81|106.63|105.33|100
1658469300000|2022-07-22 05:55:00|107.14|105.84|107.34|106.04|107.4|106.1|107.08|105.78|104
1658469600000|2022-07-22 06:00:00|107.35|106.05|107.57|106.27|107.59|106.29|107.33|106.03|110
1658469900000|2022-07-22 06:05:00|107.58|106.28|107.53|106.23|107.7|106.4|107.53|106.23|62
1658470200000|2022-07-22 06:10:00|107.54|106.24|107.42|106.12|107.63|106.33|107.41|106.11|109
1658470500000|2022-07-22 06:15:00|107.41|106.11|107.21|105.91|107.51|106.21|107.19|105.89|97
1658470800000|2022-07-22 06:20:00|107.22|105.92|107.22|105.92|107.3|106|107.15|105.85|44
1658471100000|2022-07-22 06:25:00|107.21|105.91|107.1|105.8|107.22|105.92|107.05|105.75|36
1658471400000|2022-07-22 06:30:00|107.11|105.81|107.58|106.28|107.64|106.34|107.07|105.77|95
1658471700000|2022-07-22 06:35:00|107.57|106.27|107.52|106.22|107.73|106.43|107.46|106.16|106
1658472000000|2022-07-22 06:40:00|107.51|106.21|107.28|105.98|107.53|106.23|107.18|105.88|95
1658472300000|2022-07-22 06:45:00|107.29|105.99|107.35|106.05|107.36|106.06|107.2|105.9|59
1658472600000|2022-07-22 06:50:00|107.31|106.01|107.19|105.89|107.31|106.01|107.11|105.81|74
1658472900000|2022-07-22 06:55:00|107.18|105.88|107.28|105.98|107.33|106.03|107.07|105.77|80
1658473200000|2022-07-22 07:00:00|107.3|106|107.18|105.88|107.3|106|107.11|105.81|58
1658473500000|2022-07-22 07:05:00|107.17|105.87|107.22|105.92|107.3|106|107.09|105.79|57
1658473800000|2022-07-22 07:10:00|107.23|105.93|107.4|106.1|107.54|106.24|107.19|105.89|68
1658474100000|2022-07-22 07:15:00|107.41|106.11|107.22|105.92|107.49|106.19|107.06|105.76|122
1658474400000|2022-07-22 07:20:00|107.23|105.93|107.31|106.01|107.39|106.09|107.23|105.93|70
1658474700000|2022-07-22 07:25:00|107.32|106.02|107.85|106.55|108.16|106.86|107.32|106.02|209
1658475000000|2022-07-22 07:30:00|107.84|106.54|108.09|106.79|108.32|107.02|107.79|106.49|184
1658475300000|2022-07-22 07:35:00|108.05|106.75|107.41|106.11|108.05|106.75|107.4|106.1|191
1658475600000|2022-07-22 07:40:00|107.42|106.12|107.02|105.72|107.42|106.12|106.96|105.66|134
1658475900000|2022-07-22 07:45:00|107.03|105.73|107.21|105.91|107.22|105.92|107.02|105.72|65
1658476200000|2022-07-22 07:50:00|107.22|105.92|107.5|106.2|107.5|106.2|106.88|105.58|101
1658476500000|2022-07-22 07:55:00|107.49|106.19|107.45|106.15|107.69|106.39|107.3|106|92
1658476800000|2022-07-22 08:00:00|107.46|106.16|107.43|106.13|107.52|106.22|107.31|106.01|104
1658477100000|2022-07-22 08:05:00|107.42|106.12|107.99|106.69|108.01|106.71|107.37|106.07|146
1658477400000|2022-07-22 08:10:00|108|106.7|108.41|107.11|108.47|107.17|108|106.7|153
1658477700000|2022-07-22 08:15:00|108.42|107.12|108.37|107.07|108.47|107.17|108.25|106.95|100
1658478000000|2022-07-22 08:20:00|108.36|107.06|108.36|107.06|108.46|107.16|108.3|107|80
1658478300000|2022-07-22 08:25:00|108.34|107.04|108.55|107.25|108.57|107.27|108.32|107.02|100
1658478600000|2022-07-22 08:30:00|108.54|107.24|108.25|106.95|108.56|107.26|108.11|106.81|106
1658478900000|2022-07-22 08:35:00|108.26|106.96|108.4|107.1|108.54|107.24|108.26|106.96|124
1658479200000|2022-07-22 08:40:00|108.39|107.09|108.02|106.72|108.44|107.14|107.98|106.68|126
1658479500000|2022-07-22 08:45:00|108|106.7|108.03|106.73|108.13|106.83|107.89|106.59|102
1658479800000|2022-07-22 08:50:00|108.04|106.74|108.01|106.71|108.11|106.81|107.95|106.65|69
1658480100000|2022-07-22 08:55:00|108.02|106.72|108.6|107.3|108.71|107.41|108.02|106.72|172
1658480400000|2022-07-22 09:00:00|108.58|107.28|109.16|107.86|109.44|108.14|108.58|107.28|303
1658480700000|2022-07-22 09:05:00|109.17|107.87|109.27|107.97|109.47|108.17|108.94|107.64|294
1658481000000|2022-07-22 09:10:00|109.26|107.96|109.54|108.24|109.75|108.45|109.17|107.87|161
1658481300000|2022-07-22 09:15:00|109.55|108.25|109.53|108.23|109.75|108.45|109.34|108.04|137
1658481600000|2022-07-22 09:20:00|109.54|108.24|109.68|108.38|109.71|108.41|109.4|108.1|107
1658481900000|2022-07-22 09:25:00|109.67|108.37|109.7|108.4|109.72|108.42|109.57|108.27|112
1658482200000|2022-07-22 09:30:00|109.69|108.39|109.3|108|109.7|108.4|109.26|107.96|84
1658482500000|2022-07-22 09:35:00|109.31|108.01|109.4|108.1|109.44|108.14|109.31|108.01|57
1658482800000|2022-07-22 09:40:00|109.43|108.13|109.38|108.08|109.49|108.19|109.23|107.93|105
1658483100000|2022-07-22 09:45:00|109.37|108.07|109.43|108.13|109.45|108.15|109.29|107.99|50
1658483400000|2022-07-22 09:50:00|109.44|108.14|109.33|108.03|109.59|108.29|109.23|107.93|94
1658483700000|2022-07-22 09:55:00|109.32|108.02|109.39|108.09|109.44|108.14|109.31|108.01|61
1658484000000|2022-07-22 10:00:00|109.4|108.1|109.63|108.33|109.73|108.43|109.3|108|92
1658484300000|2022-07-22 10:05:00|109.64|108.34|109.63|108.33|109.64|108.34|109.54|108.24|40
1658484600000|2022-07-22 10:10:00|109.64|108.34|109.54|108.24|109.68|108.38|109.5|108.2|58
1658484900000|2022-07-22 10:15:00|109.55|108.25|109.66|108.36|109.7|108.4|109.47|108.17|70
1658485200000|2022-07-22 10:20:00|109.68|108.38|109.42|108.12|109.71|108.41|109.38|108.08|62
1658485500000|2022-07-22 10:25:00|109.43|108.13|109.36|108.06|109.46|108.16|109.14|107.84|120
1658485800000|2022-07-22 10:30:00|109.35|108.05|109.56|108.26|109.57|108.27|109.31|108.01|71
1658486100000|2022-07-22 10:35:00|109.57|108.27|109.7|108.4|109.82|108.52|109.56|108.26|81
1658486400000|2022-07-22 10:40:00|109.71|108.41|109.63|108.33|109.82|108.52|109.43|108.13|93
1658486700000|2022-07-22 10:45:00|109.62|108.32|109.54|108.24|109.65|108.35|109.52|108.22|82
1658487000000|2022-07-22 10:50:00|109.53|108.23|109.49|108.19|109.55|108.25|109.25|107.95|95
1658487300000|2022-07-22 10:55:00|109.5|108.2|108.86|107.56|109.52|108.22|108.75|107.45|141
1658487600000|2022-07-22 11:00:00|108.87|107.57|108.72|107.42|108.94|107.64|108.53|107.23|143
1658487900000|2022-07-22 11:05:00|108.73|107.43|108.67|107.37|108.79|107.49|108.62|107.32|40
1658488200000|2022-07-22 11:10:00|108.66|107.36|108.71|107.41|108.78|107.48|108.59|107.29|93
1658488500000|2022-07-22 11:15:00|108.72|107.42|108.59|107.29|108.8|107.5|108.58|107.28|42
1658488800000|2022-07-22 11:20:00|108.58|107.28|108.93|107.63|108.98|107.68|108.58|107.28|127
1658489100000|2022-07-22 11:25:00|108.92|107.62|109.18|107.88|109.28|107.98|108.79|107.49|95
1658489400000|2022-07-22 11:30:00|109.15|107.85|109.33|108.03|109.38|108.08|109.04|107.74|71
1658489700000|2022-07-22 11:35:00|109.32|108.02|109.56|108.26|109.56|108.26|109.07|107.77|111
1658490000000|2022-07-22 11:40:00|109.57|108.27|109.51|108.21|109.58|108.28|109.48|108.18|54
1658490300000|2022-07-22 11:45:00|109.52|108.22|109.51|108.21|109.55|108.25|109.29|107.99|128
1658490600000|2022-07-22 11:50:00|109.52|108.22|109.58|108.28|109.59|108.29|109.44|108.14|88
1658490900000|2022-07-22 11:55:00|109.59|108.29|109.63|108.33|109.64|108.34|109.52|108.22|113
1658491200000|2022-07-22 12:00:00|109.62|108.32|109.49|108.19|109.64|108.34|109.46|108.16|75
1658491500000|2022-07-22 12:05:00|109.48|108.18|109.35|108.05|109.69|108.39|109.25|107.95|113
1658491800000|2022-07-22 12:10:00|109.36|108.06|109.46|108.16|109.48|108.18|109.28|107.98|85
1658492100000|2022-07-22 12:15:00|109.48|108.18|109.68|108.38|109.76|108.46|109.36|108.06|90
1658492400000|2022-07-22 12:20:00|109.69|108.39|109.44|108.14|109.7|108.4|109.31|108.01|90
1658492700000|2022-07-22 12:25:00|109.43|108.13|109.34|108.04|109.5|108.2|109.28|107.98|102
1658493000000|2022-07-22 12:30:00|109.33|108.03|109.48|108.18|109.54|108.24|109.31|108.01|83
1658493300000|2022-07-22 12:35:00|109.47|108.17|109.48|108.18|109.65|108.35|109.47|108.17|51
1658493600000|2022-07-22 12:40:00|109.49|108.19|109.69|108.39|109.76|108.46|109.49|108.19|57
1658493900000|2022-07-22 12:45:00|109.68|108.38|110.4|109.1|110.44|109.14|109.68|108.38|108
1658494200000|2022-07-22 12:50:00|110.39|109.09|110.07|108.77|110.41|109.11|109.88|108.58|143
1658494500000|2022-07-22 12:55:00|110.08|108.78|110.01|108.71|110.14|108.84|109.88|108.58|88
1658494800000|2022-07-22 13:00:00|110.02|108.72|110.23|108.93|110.42|109.12|110.01|108.71|111
1658495100000|2022-07-22 13:05:00|110.24|108.94|110.65|109.35|110.65|109.35|110.24|108.94|54
1658495400000|2022-07-22 13:10:00|110.7|109.4|111.04|109.74|111.24|109.94|110.7|109.4|77
1658495700000|2022-07-22 13:15:00|111.05|109.75|111.07|109.77|111.1|109.8|110.58|109.28|179
1658496000000|2022-07-22 13:20:00|111.06|109.76|110.82|109.52|111.68|110.38|110.82|109.52|165
1658496300000|2022-07-22 13:25:00|110.85|109.55|110.96|109.66|111.01|109.71|110.31|109.01|182
1658496600000|2022-07-22 13:30:00|110.94|109.64|110.55|109.25|111.1|109.8|110.52|109.22|296
1658496900000|2022-07-22 13:35:00|110.56|109.26|111.48|110.18|111.59|110.29|110.54|109.24|234
1658497200000|2022-07-22 13:40:00|111.49|110.19|114.36|113.06|114.78|113.48|111.34|110.04|382
1658497500000|2022-07-22 13:45:00|114.38|113.08|114.86|113.56|115.39|114.09|113.69|112.39|386
1658497800000|2022-07-22 13:50:00|114.85|113.55|114.08|112.78|115.58|114.28|113.99|112.69|426
1658498100000|2022-07-22 13:55:00|114.09|112.79|113.98|112.68|114.09|112.79|113.11|111.81|382
1658498400000|2022-07-22 14:00:00|114.06|112.76|113.53|112.23|114.11|112.81|113.05|111.75|359
1658498700000|2022-07-22 14:05:00|113.52|112.22|114.07|112.77|114.52|113.22|112.75|111.45|451
1658499000000|2022-07-22 14:10:00|114.06|112.76|114.11|112.81|114.87|113.57|114.04|112.74|377
1658499300000|2022-07-22 14:15:00|114.09|112.79|114.92|113.62|115.09|113.79|114.07|112.77|313
1658499600000|2022-07-22 14:20:00|114.89|113.59|115.03|113.73|115.58|114.28|114.53|113.23|411
1658499900000|2022-07-22 14:25:00|115.02|113.72|114.66|113.36|115.04|113.74|114.38|113.08|218
1658500200000|2022-07-22 14:30:00|114.65|113.35|115.04|113.74|115.36|114.06|114.65|113.35|304
1658500500000|2022-07-22 14:35:00|115.02|113.72|114.92|113.62|115.11|113.81|114.69|113.39|236
1658500800000|2022-07-22 14:40:00|114.89|113.59|115.8|114.5|116.61|115.31|114.8|113.5|388
1658501100000|2022-07-22 14:45:00|115.75|114.45|115.57|114.27|115.96|114.66|115.22|113.92|272
1658501400000|2022-07-22 14:50:00|115.55|114.25|115.91|114.61|116.13|114.83|115.54|114.24|212
1658501700000|2022-07-22 14:55:00|115.92|114.62|115.87|114.57|116.09|114.79|115.6|114.3|194
1658502000000|2022-07-22 15:00:00|115.86|114.56|115.5|114.2|115.93|114.63|115.39|114.09|241
1658502300000|2022-07-22 15:05:00|115.51|114.21|116.8|115.5|116.87|115.57|115.48|114.18|253
1658502600000|2022-07-22 15:10:00|116.79|115.49|118.56|117.26|119.13|117.83|116.56|115.26|465
1658502900000|2022-07-22 15:15:00|118.52|117.22|118.24|116.94|118.62|117.32|117.54|116.24|471
1658503200000|2022-07-22 15:20:00|118.15|116.85|116.65|115.35|118.36|117.06|116.55|115.25|387
1658503500000|2022-07-22 15:25:00|116.66|115.36|116.56|115.26|116.98|115.68|116.47|115.17|290
1658503800000|2022-07-22 15:30:00|116.54|115.24|115.86|114.56|116.58|115.28|115.58|114.28|366
1658504100000|2022-07-22 15:35:00|115.88|114.58|115.31|114.01|115.99|114.69|115.25|113.95|312
1658504400000|2022-07-22 15:40:00|115.3|114|114.7|113.4|115.69|114.39|114.58|113.28|272
1658504700000|2022-07-22 15:45:00|114.71|113.41|115.36|114.06|115.37|114.07|114.62|113.32|253
1658505000000|2022-07-22 15:50:00|115.33|114.03|115.75|114.45|115.75|114.45|115.2|113.9|196
1658505300000|2022-07-22 15:55:00|115.74|114.44|115.25|113.95|115.74|114.44|115.17|113.87|166
1658505600000|2022-07-22 16:00:00|115.24|113.94|115.36|114.06|115.36|114.06|114.78|113.48|210
1658505900000|2022-07-22 16:05:00|115.37|114.07|115.43|114.13|115.87|114.57|115.17|113.87|226
1658506200000|2022-07-22 16:10:00|115.42|114.12|115.12|113.82|115.46|114.16|114.89|113.59|282
1658506500000|2022-07-22 16:15:00|115.11|113.81|115.8|114.5|115.85|114.55|114.99|113.69|332
1658506800000|2022-07-22 16:20:00|115.81|114.51|116.77|115.47|116.95|115.65|115.81|114.51|246
1658507100000|2022-07-22 16:25:00|116.78|115.48|117.01|115.71|117.03|115.73|116.37|115.07|211
1658507400000|2022-07-22 16:30:00|117.02|115.72|118.33|117.03|118.52|117.22|117|115.7|237
1658507700000|2022-07-22 16:35:00|118.29|116.99|117.45|116.15|118.32|117.02|117.32|116.02|250
1658508000000|2022-07-22 16:40:00|117.46|116.16|118.27|116.97|118.32|117.02|117.18|115.88|289
1658508300000|2022-07-22 16:45:00|118.3|117|118.16|116.86|119.26|117.96|117.99|116.69|300
1658508600000|2022-07-22 16:50:00|118.07|116.77|118.57|117.27|118.7|117.4|117.9|116.6|177
1658508900000|2022-07-22 16:55:00|118.55|117.25|118.86|117.56|119.22|117.92|118.37|117.07|232
1658509200000|2022-07-22 17:00:00|118.87|117.57|118.53|117.23|118.99|117.69|118.42|117.12|194
1658509500000|2022-07-22 17:05:00|118.52|117.22|118.63|117.33|119.03|117.73|118.43|117.13|266
1658509800000|2022-07-22 17:10:00|118.61|117.31|118.25|116.95|118.65|117.35|118.1|116.8|287
1658510100000|2022-07-22 17:15:00|118.24|116.94|117.44|116.14|118.32|117.02|117.16|115.86|290
1658510400000|2022-07-22 17:20:00|117.41|116.11|117.44|116.14|117.67|116.37|117.27|115.97|252
1658510700000|2022-07-22 17:25:00|117.45|116.15|117.97|116.67|118.13|116.83|117.31|116.01|254
1658511000000|2022-07-22 17:30:00|117.96|116.66|118.14|116.84|118.65|117.35|117.82|116.52|214
1658511300000|2022-07-22 17:35:00|118.13|116.83|117.93|116.63|118.13|116.83|117.53|116.23|223
1658511600000|2022-07-22 17:40:00|117.91|116.61|117.68|116.38|117.91|116.61|117.34|116.04|237
1658511900000|2022-07-22 17:45:00|117.67|116.37|118.6|117.3|118.68|117.38|117.58|116.28|200
1658512200000|2022-07-22 17:50:00|118.59|117.29|120.21|118.91|120.21|118.91|118.29|116.99|278
1658512500000|2022-07-22 17:55:00|120.26|118.96|119.69|118.39|120.51|119.21|119.46|118.16|304
1658512800000|2022-07-22 18:00:00|119.7|118.4|119.44|118.14|119.73|118.43|119.34|118.04|232
1658513100000|2022-07-22 18:05:00|119.45|118.15|119.88|118.58|120.39|119.09|119.45|118.15|263
1658513400000|2022-07-22 18:10:00|119.87|118.57|120.22|118.92|120.29|118.99|119.65|118.35|246
1658513700000|2022-07-22 18:15:00|120.24|118.94|120.14|118.84|120.39|119.09|119.63|118.33|180
1658514000000|2022-07-22 18:20:00|120.15|118.85|120.05|118.75|120.15|118.85|119.86|118.56|100
1658514300000|2022-07-22 18:25:00|119.98|118.68|119.96|118.66|120.11|118.81|119.85|118.55|181
1658514600000|2022-07-22 18:30:00|119.97|118.67|119.82|118.52|119.97|118.67|119.52|118.22|230
1658514900000|2022-07-22 18:35:00|119.8|118.5|119.43|118.13|120.07|118.77|119.43|118.13|178
1658515200000|2022-07-22 18:40:00|119.41|118.11|119.09|117.79|119.49|118.19|118.99|117.69|167
1658515500000|2022-07-22 18:45:00|119.08|117.78|118.96|117.66|119.08|117.78|118.73|117.43|171
1658515800000|2022-07-22 18:50:00|118.97|117.67|118.83|117.53|119|117.7|118.81|117.51|154
1658516100000|2022-07-22 18:55:00|118.84|117.54|119.25|117.95|119.84|118.54|118.84|117.54|209
1658516400000|2022-07-22 19:00:00|119.26|117.96|119.51|118.21|119.96|118.66|119.25|117.95|209
1658516700000|2022-07-22 19:05:00|119.52|118.22|119.31|118.01|119.69|118.39|119.2|117.9|153
1658517000000|2022-07-22 19:10:00|119.32|118.02|119.45|118.15|119.5|118.2|119.1|117.8|142
1658517300000|2022-07-22 19:15:00|119.46|118.16|118.78|117.48|119.5|118.2|118.73|117.43|139
1658517600000|2022-07-22 19:20:00|118.79|117.49|118.94|117.64|118.99|117.69|118.67|117.37|129
1658517900000|2022-07-22 19:25:00|118.95|117.65|118.73|117.43|118.95|117.65|118.73|117.43|112
1658518200000|2022-07-22 19:30:00|118.74|117.44|117.7|116.4|118.74|117.44|116.96|115.66|420
1658518500000|2022-07-22 19:35:00|117.69|116.39|117.38|116.08|118.18|116.88|117.37|116.07|265
1658518800000|2022-07-22 19:40:00|117.39|116.09|116.87|115.57|117.56|116.26|116.73|115.43|353
1658519100000|2022-07-22 19:45:00|116.89|115.59|117.87|116.57|118.03|116.73|116.59|115.29|336
1658519400000|2022-07-22 19:50:00|117.88|116.58|117.17|115.87|117.94|116.64|117.14|115.84|265
1658519700000|2022-07-22 19:55:00|117.19|115.89|116.71|115.41|117.21|115.91|116.11|114.81|301
1658520000000|2022-07-22 20:00:00|116.7|115.4|116.89|115.59|117.08|115.78|116.54|115.24|268
1658520300000|2022-07-22 20:05:00|116.9|115.6|116.3|115|117.06|115.76|116.14|114.84|227
1658520600000|2022-07-22 20:10:00|116.29|114.99|116.91|115.61|117|115.7|116.28|114.98|155
1658520900000|2022-07-22 20:15:00|116.9|115.6|116.57|115.27|116.94|115.64|116.55|115.25|111
1658521200000|2022-07-22 20:20:00|116.59|115.29|116.76|115.46|116.77|115.47|116.51|115.21|94
1658521500000|2022-07-22 20:25:00|116.75|115.45|116.84|115.54|116.86|115.56|116.51|115.21|119
1658521800000|2022-07-22 20:30:00|116.83|115.53|117.47|116.17|117.56|116.26|116.82|115.52|149
1658522100000|2022-07-22 20:35:00|117.51|116.21|116.58|115.28|117.54|116.24|116.55|115.25|219
1658522400000|2022-07-22 20:40:00|116.6|115.3|116.6|115.3|116.7|115.4|116.46|115.16|187
1658522700000|2022-07-22 20:45:00|116.64|115.34|117|115.7|117|115.7|116.49|115.19|137
1658523000000|2022-07-22 20:50:00|116.99|115.69|116.83|115.53|117.11|115.81|116.83|115.53|112
1658523300000|2022-07-22 20:55:00|116.84|115.54|117.09|115.79|117.18|115.88|116.77|115.47|97
1658559600000|2022-07-23 07:00:00|118.9|117.6|118.98|117.68|119.35|118.05|118.86|117.56|154
1658559900000|2022-07-23 07:05:00|118.97|117.67|118.01|116.71|118.97|117.67|117.98|116.68|165
1658560200000|2022-07-23 07:10:00|118|116.7|117.98|116.68|118.29|116.99|117.96|116.66|91
1658560500000|2022-07-23 07:15:00|117.97|116.67|117.75|116.45|118.02|116.72|117.34|116.04|125
1658560800000|2022-07-23 07:20:00|117.74|116.44|117.86|116.56|117.86|116.56|117.66|116.36|71
1658561100000|2022-07-23 07:25:00|117.85|116.55|118.11|116.81|118.24|116.94|117.84|116.54|181
1658561400000|2022-07-23 07:30:00|118.09|116.79|117.97|116.67|118.21|116.91|117.94|116.64|128
1658561700000|2022-07-23 07:35:00|117.96|116.66|117.75|116.45|118.03|116.73|117.75|116.45|79
1658562000000|2022-07-23 07:40:00|117.74|116.44|117.54|116.24|117.79|116.49|117.51|116.21|112
1658562300000|2022-07-23 07:45:00|117.53|116.23|117.38|116.08|117.56|116.26|117.36|116.06|67
1658562600000|2022-07-23 07:50:00|117.39|116.09|117.33|116.03|117.51|116.21|117.28|115.98|93
1658562900000|2022-07-23 07:55:00|117.34|116.04|117.67|116.37|117.71|116.41|117.32|116.02|49
1658563200000|2022-07-23 08:00:00|117.65|116.35|117.95|116.65|117.97|116.67|117.65|116.35|98
1658563500000|2022-07-23 08:05:00|117.96|116.66|118.13|116.83|118.29|116.99|117.76|116.46|179
1658563800000|2022-07-23 08:10:00|118.12|116.82|118.16|116.86|118.26|116.96|118.03|116.73|78
1658564100000|2022-07-23 08:15:00|118.19|116.89|117.94|116.64|118.19|116.89|117.9|116.6|92
1658564400000|2022-07-23 08:20:00|117.95|116.65|117.95|116.65|118.04|116.74|117.75|116.45|98
1658564700000|2022-07-23 08:25:00|117.96|116.66|118.59|117.29|118.61|117.31|117.89|116.59|149
1658565000000|2022-07-23 08:30:00|118.56|117.26|118.35|117.05|118.56|117.26|118.33|117.03|61
1658565300000|2022-07-23 08:35:00|118.34|117.04|118.22|116.92|118.51|117.21|118.22|116.92|73
1658565600000|2022-07-23 08:40:00|118.23|116.93|118.21|116.91|118.34|117.04|118.16|116.86|63
1658565900000|2022-07-23 08:45:00|118.22|116.92|117.69|116.39|118.24|116.94|117.66|116.36|200
1658566200000|2022-07-23 08:50:00|117.68|116.38|116.9|115.6|117.7|116.4|116.84|115.54|211
1658566500000|2022-07-23 08:55:00|116.91|115.61|116.2|114.9|117.2|115.9|116.19|114.89|195
1658566800000|2022-07-23 09:00:00|116.21|114.91|116.43|115.13|116.84|115.54|116.21|114.91|173
1658567100000|2022-07-23 09:05:00|116.44|115.14|116.75|115.45|116.84|115.54|116.21|114.91|168
1658567400000|2022-07-23 09:10:00|116.74|115.44|116.86|115.56|116.86|115.56|116.66|115.36|124
1658567700000|2022-07-23 09:15:00|116.85|115.55|116.42|115.12|116.85|115.55|116.34|115.04|167
1658568000000|2022-07-23 09:20:00|116.41|115.11|116.38|115.08|116.47|115.17|116.19|114.89|95
1658568300000|2022-07-23 09:25:00|116.37|115.07|116.83|115.53|116.9|115.6|116.35|115.05|112
1658568600000|2022-07-23 09:30:00|116.84|115.54|116.79|115.49|116.88|115.58|116.75|115.45|81
1658568900000|2022-07-23 09:35:00|116.81|115.51|116.85|115.55|116.98|115.68|116.79|115.49|63
1658569200000|2022-07-23 09:40:00|116.86|115.56|117.41|116.11|117.44|116.14|116.86|115.56|96
1658569500000|2022-07-23 09:45:00|117.42|116.12|117.21|115.91|117.53|116.23|117.18|115.88|102
1658569800000|2022-07-23 09:50:00|116.97|115.67|117.13|115.83|117.2|115.9|116.63|115.33|105
1658570100000|2022-07-23 09:55:00|117.16|115.86|117.1|115.8|117.24|115.94|116.93|115.63|90
1658570400000|2022-07-23 10:00:00|117.09|115.79|117.11|115.81|117.16|115.86|116.97|115.67|70
1658570700000|2022-07-23 10:05:00|117.12|115.82|117.62|116.32|117.62|116.32|117.12|115.82|53
1658571000000|2022-07-23 10:10:00|117.6|116.3|117.76|116.46|117.82|116.52|117.58|116.28|76
1658571300000|2022-07-23 10:15:00|117.75|116.45|117.48|116.18|117.79|116.49|117.3|116|140
1658571600000|2022-07-23 10:20:00|117.49|116.19|117.61|116.31|117.89|116.59|117.4|116.1|117
1658571900000|2022-07-23 10:25:00|117.6|116.3|117.53|116.23|117.6|116.3|117.41|116.11|65
1658572200000|2022-07-23 10:30:00|117.54|116.24|117.29|115.99|117.59|116.29|117.21|115.91|78
1658572500000|2022-07-23 10:35:00|117.28|115.98|116.85|115.55|117.81|116.51|116.55|115.25|285
1658572800000|2022-07-23 10:40:00|116.84|115.54|116.42|115.12|116.88|115.58|116.35|115.05|223
1658573100000|2022-07-23 10:45:00|116.37|115.07|116.55|115.25|116.68|115.38|116.1|114.8|211
1658573400000|2022-07-23 10:50:00|116.56|115.26|116.19|114.89|116.56|115.26|116.1|114.8|135
1658573700000|2022-07-23 10:55:00|116.2|114.9|116.25|114.95|116.35|115.05|116.11|114.81|106
1658574000000|2022-07-23 11:00:00|116.31|115.01|116.23|114.93|116.39|115.09|115.95|114.65|156
1658574300000|2022-07-23 11:05:00|116.22|114.92|115.62|114.32|116.22|114.92|115.54|114.24|106
1658574600000|2022-07-23 11:10:00|115.58|114.28|115.19|113.89|115.91|114.61|115.15|113.85|204
1658574900000|2022-07-23 11:15:00|115.16|113.86|115.07|113.77|115.21|113.91|114.58|113.28|242
1658575200000|2022-07-23 11:20:00|115.08|113.78|115.16|113.86|115.35|114.05|115.07|113.77|143
1658575500000|2022-07-23 11:25:00|115.17|113.87|115.47|114.17|115.6|114.3|115.17|113.87|120
1658575800000|2022-07-23 11:30:00|115.46|114.16|115.32|114.02|115.53|114.23|115.24|113.94|81
1658576100000|2022-07-23 11:35:00|115.3|114|115.06|113.76|115.36|114.06|115.03|113.73|101
1658576400000|2022-07-23 11:40:00|115.07|113.77|115.02|113.72|115.26|113.96|114.81|113.51|271
1658576700000|2022-07-23 11:45:00|115|113.7|114.78|113.48|115.32|114.02|114.78|113.48|199
1658577000000|2022-07-23 11:50:00|114.79|113.49|114.76|113.46|114.93|113.63|114.53|113.23|153
1658577300000|2022-07-23 11:55:00|114.75|113.45|114.68|113.38|114.88|113.58|114.61|113.31|117
1658577600000|2022-07-23 12:00:00|114.67|113.37|114.44|113.14|114.84|113.54|114.42|113.12|246
1658577900000|2022-07-23 12:05:00|114.42|113.12|114.53|113.23|114.53|113.23|113.96|112.66|249
1658578200000|2022-07-23 12:10:00|114.58|113.28|115.2|113.9|115.41|114.11|114.53|113.23|229
1658578500000|2022-07-23 12:15:00|115.19|113.89|114.99|113.69|115.3|114|114.82|113.52|89
1658578800000|2022-07-23 12:20:00|114.98|113.68|115.12|113.82|115.14|113.84|114.79|113.49|115
1658579100000|2022-07-23 12:25:00|115.13|113.83|115|113.7|115.13|113.83|114.93|113.63|85
1658579400000|2022-07-23 12:30:00|115.01|113.71|114.95|113.65|115.08|113.78|114.84|113.54|87
1658579700000|2022-07-23 12:35:00|114.96|113.66|115.35|114.05|115.5|114.2|114.96|113.66|192
1658580000000|2022-07-23 12:40:00|115.34|114.04|115.32|114.02|115.69|114.39|115.28|113.98|147
1658580300000|2022-07-23 12:45:00|115.33|114.03|115.33|114.03|115.7|114.4|115.19|113.89|117
1658580600000|2022-07-23 12:50:00|115.32|114.02|115.22|113.92|115.32|114.02|115.15|113.85|90
1658580900000|2022-07-23 12:55:00|115.21|113.91|115.36|114.06|115.5|114.2|115.11|113.81|171
1658581200000|2022-07-23 13:00:00|115.33|114.03|115.42|114.12|115.44|114.14|115.18|113.88|104
1658581500000|2022-07-23 13:05:00|115.41|114.11|115.32|114.02|115.41|114.11|115.17|113.87|79
1658581800000|2022-07-23 13:10:00|115.37|114.07|115.76|114.46|115.76|114.46|115.19|113.89|95
1658582100000|2022-07-23 13:15:00|115.77|114.47|115.79|114.49|115.9|114.6|115.57|114.27|139
1658582400000|2022-07-23 13:20:00|115.78|114.48|115.43|114.13|115.8|114.5|115.35|114.05|98
1658582700000|2022-07-23 13:25:00|115.44|114.14|115.4|114.1|115.47|114.17|115.26|113.96|67
1658583000000|2022-07-23 13:30:00|115.39|114.09|115.25|113.95|115.39|114.09|115.12|113.82|54
1658583300000|2022-07-23 13:35:00|115.28|113.98|115.54|114.24|115.59|114.29|115.25|113.95|73
1658583600000|2022-07-23 13:40:00|115.56|114.26|115.46|114.16|115.58|114.28|115.36|114.06|80
1658583900000|2022-07-23 13:45:00|115.45|114.15|115.78|114.48|115.78|114.48|115.42|114.12|106
1658584200000|2022-07-23 13:50:00|115.77|114.47|116.06|114.76|116.2|114.9|115.74|114.44|118
1658584500000|2022-07-23 13:55:00|116.05|114.75|115.96|114.66|116.05|114.75|115.8|114.5|60
1658584800000|2022-07-23 14:00:00|116|114.7|115.95|114.65|116.2|114.9|115.86|114.56|111
1658585100000|2022-07-23 14:05:00|115.94|114.64|116.19|114.89|116.34|115.04|115.87|114.57|134
1658585400000|2022-07-23 14:10:00|116.17|114.87|115.97|114.67|116.17|114.87|115.95|114.65|68
1658585700000|2022-07-23 14:15:00|115.96|114.66|115.4|114.1|116.06|114.76|115.36|114.06|124
1658586000000|2022-07-23 14:20:00|115.41|114.11|115.67|114.37|116.04|114.74|115.26|113.96|180
1658586300000|2022-07-23 14:25:00|115.66|114.36|115.24|113.94|115.73|114.43|115.19|113.89|163
1658586600000|2022-07-23 14:30:00|115.19|113.89|115.43|114.13|115.69|114.39|115.19|113.89|124
1658586900000|2022-07-23 14:35:00|115.44|114.14|115.59|114.29|115.83|114.53|115.44|114.14|159
1658587200000|2022-07-23 14:40:00|115.6|114.3|115.68|114.38|115.72|114.42|115.54|114.24|73
1658587500000|2022-07-23 14:45:00|115.69|114.39|115.71|114.41|115.87|114.57|115.65|114.35|84
1658587800000|2022-07-23 14:50:00|115.75|114.45|115.28|113.98|115.75|114.45|115.22|113.92|154
1658588100000|2022-07-23 14:55:00|115.25|113.95|115.25|113.95|115.26|113.96|114.75|113.45|196
1658588400000|2022-07-23 15:00:00|115.21|113.91|115.88|114.58|115.89|114.59|115.21|113.91|196
1658588700000|2022-07-23 15:05:00|115.87|114.57|116.03|114.73|116.04|114.74|115.78|114.48|133
1658589000000|2022-07-23 15:10:00|116.02|114.72|116.41|115.11|116.53|115.23|115.98|114.68|124
1658589300000|2022-07-23 15:15:00|116.42|115.12|116.37|115.07|116.45|115.15|116.34|115.04|48
1658589600000|2022-07-23 15:20:00|116.38|115.08|116.25|114.95|116.42|115.12|116.22|114.92|89
1658589900000|2022-07-23 15:25:00|116.24|114.94|115.89|114.59|116.24|114.94|115.71|114.41|94
1658590200000|2022-07-23 15:30:00|115.88|114.58|116.26|114.96|116.38|115.08|115.54|114.24|177
1658590500000|2022-07-23 15:35:00|116.24|114.94|116.03|114.73|116.24|114.94|115.96|114.66|63
1658590800000|2022-07-23 15:40:00|116.02|114.72|115.9|114.6|116.05|114.75|115.87|114.57|53
1658591100000|2022-07-23 15:45:00|115.92|114.62|115.57|114.27|115.96|114.66|115.57|114.27|77
1658591400000|2022-07-23 15:50:00|115.54|114.24|115.93|114.63|115.93|114.63|115.54|114.24|132
1658591700000|2022-07-23 15:55:00|115.94|114.64|116.08|114.78|116.21|114.91|115.78|114.48|160
1658592000000|2022-07-23 16:00:00|116.07|114.77|116.11|114.81|116.22|114.92|115.99|114.69|125
1658592300000|2022-07-23 16:05:00|116.12|114.82|115.79|114.49|116.17|114.87|115.71|114.41|133
1658592600000|2022-07-23 16:10:00|115.8|114.5|116.18|114.88|116.2|114.9|115.77|114.47|90
1658592900000|2022-07-23 16:15:00|116.17|114.87|116.36|115.06|116.4|115.1|116.11|114.81|78
1658593200000|2022-07-23 16:20:00|116.37|115.07|116.4|115.1|116.4|115.1|116.34|115.04|55
1658593500000|2022-07-23 16:25:00|116.39|115.09|116.21|114.91|116.45|115.15|116.21|114.91|74
1658593800000|2022-07-23 16:30:00|116.2|114.9|116.06|114.76|116.2|114.9|116.05|114.75|99
1658594100000|2022-07-23 16:35:00|116.05|114.75|115.6|114.3|116.05|114.75|115.47|114.17|156
1658594400000|2022-07-23 16:40:00|115.61|114.31|116.12|114.82|116.27|114.97|115.57|114.27|137
1658594700000|2022-07-23 16:45:00|116.11|114.81|115.84|114.54|116.11|114.81|115.75|114.45|111
1658595000000|2022-07-23 16:50:00|115.85|114.55|115.79|114.49|115.87|114.57|115.67|114.37|108
1658595300000|2022-07-23 16:55:00|115.78|114.48|115.53|114.23|115.84|114.54|115.36|114.06|147
1658595600000|2022-07-23 17:00:00|115.54|114.24|115.76|114.46|115.85|114.55|115.19|113.89|180
1658595900000|2022-07-23 17:05:00|115.75|114.45|115.34|114.04|115.76|114.46|115.09|113.79|183
1658596200000|2022-07-23 17:10:00|115.32|114.02|114.98|113.68|115.36|114.06|114.96|113.66|181
1658596500000|2022-07-23 17:15:00|114.99|113.69|115.04|113.74|115.2|113.9|114.94|113.64|185
1658596800000|2022-07-23 17:20:00|115.05|113.75|114.85|113.55|115.26|113.96|114.6|113.3|208
1658597100000|2022-07-23 17:25:00|114.84|113.54|115.21|113.91|115.39|114.09|114.8|113.5|239
1658597400000|2022-07-23 17:30:00|115.2|113.9|114.37|113.07|115.23|113.93|114.11|112.81|279
1658597700000|2022-07-23 17:35:00|114.34|113.04|114.42|113.12|114.59|113.29|114.22|112.92|177
1658598000000|2022-07-23 17:40:00|114.43|113.13|113.98|112.68|114.52|113.22|113.95|112.65|190
1658598300000|2022-07-23 17:45:00|113.97|112.67|114.03|112.73|114.41|113.11|113.83|112.53|274
1658598600000|2022-07-23 17:50:00|114.02|112.72|113.83|112.53|114.15|112.85|113.83|112.53|162
1658598900000|2022-07-23 17:55:00|113.85|112.55|113.98|112.68|114.06|112.76|113.75|112.45|187
1658599200000|2022-07-23 18:00:00|113.97|112.67|113.8|112.5|114.02|112.72|113.76|112.46|220
1658599500000|2022-07-23 18:05:00|113.79|112.49|114.3|113|114.31|113.01|113.33|112.03|321
1658599800000|2022-07-23 18:10:00|114.27|112.97|114.27|112.97|114.36|113.06|114.12|112.82|161
1658600100000|2022-07-23 18:15:00|114.28|112.98|114.3|113|114.47|113.17|114.15|112.85|257
1658600400000|2022-07-23 18:20:00|114.31|113.01|114.41|113.11|114.42|113.12|114.23|112.93|138
1658600700000|2022-07-23 18:25:00|114.4|113.1|114.35|113.05|114.42|113.12|114.2|112.9|139
1658601000000|2022-07-23 18:30:00|114.36|113.06|114.3|113|114.38|113.08|114.22|112.92|99
1658601300000|2022-07-23 18:35:00|114.29|112.99|114.01|112.71|114.29|112.99|113.94|112.64|147
1658601600000|2022-07-23 18:40:00|114|112.7|114.21|112.91|114.23|112.93|113.94|112.64|132
1658601900000|2022-07-23 18:45:00|114.2|112.9|113.76|112.46|114.23|112.93|113.75|112.45|130
1658602200000|2022-07-23 18:50:00|113.79|112.49|113.94|112.64|114|112.7|113.75|112.45|192
1658602500000|2022-07-23 18:55:00|113.93|112.63|113.77|112.47|114.27|112.97|113.73|112.43|157
1658602800000|2022-07-23 19:00:00|113.78|112.48|113.86|112.56|113.88|112.58|113.64|112.34|106
1658603100000|2022-07-23 19:05:00|113.87|112.57|114.04|112.74|114.38|113.08|113.87|112.57|132
1658603400000|2022-07-23 19:10:00|114.03|112.73|113.79|112.49|114.13|112.83|113.56|112.26|189
1658603700000|2022-07-23 19:15:00|113.78|112.48|113.86|112.56|113.87|112.57|113.57|112.27|101
1658604000000|2022-07-23 19:20:00|113.85|112.55|113.92|112.62|113.97|112.67|113.81|112.51|90
1658604300000|2022-07-23 19:25:00|113.93|112.63|114.35|113.05|114.35|113.05|113.9|112.6|107
1658604600000|2022-07-23 19:30:00|114.34|113.04|114.49|113.19|114.53|113.23|114.25|112.95|123
1658604900000|2022-07-23 19:35:00|114.48|113.18|114.48|113.18|114.52|113.22|114.43|113.13|46
1658605200000|2022-07-23 19:40:00|114.46|113.16|114.52|113.22|114.55|113.25|114.38|113.08|83
1658605500000|2022-07-23 19:45:00|114.53|113.23|114.74|113.44|114.87|113.57|114.5|113.2|116
1658605800000|2022-07-23 19:50:00|114.73|113.43|114.54|113.24|114.85|113.55|114.42|113.12|68
1658606100000|2022-07-23 19:55:00|114.53|113.23|114.61|113.31|114.81|113.51|114.52|113.22|124
1658606400000|2022-07-23 20:00:00|114.6|113.3|114.89|113.59|114.94|113.64|114.43|113.13|115
1658606700000|2022-07-23 20:05:00|114.88|113.58|114.96|113.66|115.2|113.9|114.85|113.55|175
1658607000000|2022-07-23 20:10:00|114.95|113.65|115.03|113.73|115.06|113.76|114.69|113.39|81
1658607300000|2022-07-23 20:15:00|115.05|113.75|115.04|113.74|115.07|113.77|114.86|113.56|55
1658607600000|2022-07-23 20:20:00|115.05|113.75|114.95|113.65|115.07|113.77|114.78|113.48|88
1658607900000|2022-07-23 20:25:00|114.94|113.64|114.79|113.49|114.94|113.64|114.77|113.47|31
1658608200000|2022-07-23 20:30:00|114.8|113.5|115.11|113.81|115.17|113.87|114.78|113.48|60
1658608500000|2022-07-23 20:35:00|115.1|113.8|115.09|113.79|115.11|113.81|115|113.7|40
1658608800000|2022-07-23 20:40:00|115.08|113.78|115.07|113.77|115.08|113.78|114.96|113.66|29
1658609100000|2022-07-23 20:45:00|115.06|113.76|115.1|113.8|115.18|113.88|115.01|113.71|48
1658609400000|2022-07-23 20:50:00|115.11|113.81|115.49|114.19|115.56|114.26|115.09|113.79|96
1658609700000|2022-07-23 20:55:00|115.5|114.2|115.51|114.21|115.51|114.21|115.3|114|54
1658610000000|2022-07-23 21:00:00|115.52|114.22|115.37|114.07|115.53|114.23|115.37|114.07|99
1658610300000|2022-07-23 21:05:00|115.36|114.06|114.99|113.69|115.36|114.06|114.87|113.57|52
1658610600000|2022-07-23 21:10:00|114.98|113.68|115.25|113.95|115.35|114.05|114.98|113.68|58
1658610900000|2022-07-23 21:15:00|115.26|113.96|115.25|113.95|115.27|113.97|115.18|113.88|42
1658611200000|2022-07-23 21:20:00|115.24|113.94|115.16|113.86|115.25|113.95|115.13|113.83|49
1658611500000|2022-07-23 21:25:00|115.18|113.88|115.26|113.96|115.35|114.05|115.14|113.84|42
1658611800000|2022-07-23 21:30:00|115.27|113.97|115.25|113.95|115.27|113.97|115.24|113.94|6
1658612100000|2022-07-23 21:35:00|115.26|113.96|115.16|113.86|115.28|113.98|115.16|113.86|23
1658612400000|2022-07-23 21:40:00|115.15|113.85|115.17|113.87|115.17|113.87|115.12|113.82|12
1658612700000|2022-07-23 21:45:00|115.15|113.85|115.19|113.89|115.19|113.89|115.14|113.84|15
1658613000000|2022-07-23 21:50:00|115.14|113.84|115.08|113.78|115.14|113.84|115.07|113.77|12
1658613300000|2022-07-23 21:55:00|115.1|113.8|115.18|113.88|115.2|113.9|115.1|113.8|7
1658613600000|2022-07-23 22:00:00|115.21|113.91|115.79|114.49|115.79|114.49|115.2|113.9|61
1658613900000|2022-07-23 22:05:00|115.78|114.48|115.92|114.62|116.12|114.82|115.75|114.45|51
1658614200000|2022-07-23 22:10:00|115.93|114.63|115.87|114.57|116.05|114.75|115.87|114.57|26
1658614500000|2022-07-23 22:15:00|115.86|114.56|115.91|114.61|115.98|114.68|115.81|114.51|33
1658614800000|2022-07-23 22:20:00|115.95|114.65|116.73|115.43|116.78|115.48|115.95|114.65|114
1658615100000|2022-07-23 22:25:00|116.75|115.45|116.68|115.38|116.95|115.65|116.47|115.17|105
1658615400000|2022-07-23 22:30:00|116.69|115.39|116.96|115.66|116.97|115.67|116.68|115.38|101
1658615700000|2022-07-23 22:35:00|117.02|115.72|117.25|115.95|117.47|116.17|116.98|115.68|115
1658616000000|2022-07-23 22:40:00|117.24|115.94|116.96|115.66|117.24|115.94|116.96|115.66|54
1658616300000|2022-07-23 22:45:00|116.95|115.65|117.18|115.88|117.19|115.89|116.82|115.52|48
1658616600000|2022-07-23 22:50:00|117.2|115.9|117.4|116.1|117.52|116.22|117.18|115.88|64
1658616900000|2022-07-23 22:55:00|117.41|116.11|117.08|115.78|117.46|116.16|117.05|115.75|35
1658617200000|2022-07-23 23:00:00|117.05|115.75|117.32|116.02|117.7|116.4|116.94|115.64|150
1658617500000|2022-07-23 23:05:00|117.31|116.01|117.37|116.07|117.61|116.31|117.29|115.99|88
1658617800000|2022-07-23 23:10:00|117.39|116.09|117.47|116.17|117.5|116.2|117.36|116.06|67
1658618100000|2022-07-23 23:15:00|117.46|116.16|117.82|116.52|117.84|116.54|117.35|116.05|94
1658618400000|2022-07-23 23:20:00|117.83|116.53|117.37|116.07|118.1|116.8|117.31|116.01|113
1658618700000|2022-07-23 23:25:00|117.39|116.09|117.74|116.44|117.82|116.52|117.39|116.09|83
1658619000000|2022-07-23 23:30:00|117.73|116.43|117.72|116.42|117.96|116.66|117.61|116.31|97
1658619300000|2022-07-23 23:35:00|117.71|116.41|117.48|116.18|117.87|116.57|117.47|116.17|80
1658619600000|2022-07-23 23:40:00|117.47|116.17|117.31|116.01|117.47|116.17|117.3|116|50
1658619900000|2022-07-23 23:45:00|117.33|116.03|117.33|116.03|117.52|116.22|117.28|115.98|71
1658620200000|2022-07-23 23:50:00|117.34|116.04|117.39|116.09|117.54|116.24|117.08|115.78|153
1658620500000|2022-07-23 23:55:00|117.4|116.1|117.05|115.75|117.41|116.11|116.97|115.67|90
1658620800000|2022-07-24 00:00:00|117.07|115.77|118.08|116.78|118.28|116.98|116.99|115.69|313
1658621100000|2022-07-24 00:05:00|118.06|116.76|117.85|116.55|118.1|116.8|117.73|116.43|103
1658621400000|2022-07-24 00:10:00|117.84|116.54|118.04|116.74|118.34|117.04|117.84|116.54|165
1658621700000|2022-07-24 00:15:00|118.06|116.76|117.57|116.27|118.12|116.82|117.57|116.27|138
1658622000000|2022-07-24 00:20:00|117.55|116.25|117.43|116.13|117.76|116.46|117.33|116.03|89
1658622300000|2022-07-24 00:25:00|117.39|116.09|117.66|116.36|117.66|116.36|117.28|115.98|84
1658622600000|2022-07-24 00:30:00|117.64|116.34|117.69|116.39|117.79|116.49|117.4|116.1|105
1658622900000|2022-07-24 00:35:00|117.68|116.38|117.37|116.07|117.68|116.38|117.37|116.07|58
1658623200000|2022-07-24 00:40:00|117.4|116.1|117.37|116.07|117.53|116.23|117.37|116.07|52
1658623500000|2022-07-24 00:45:00|117.36|116.06|117.11|115.81|117.36|116.06|117.01|115.71|46
1658623800000|2022-07-24 00:50:00|117.1|115.8|117.1|115.8|117.21|115.91|117.01|115.71|45
1658624100000|2022-07-24 00:55:00|117.11|115.81|117.55|116.25|117.65|116.35|117.1|115.8|80
1658624400000|2022-07-24 01:00:00|117.56|116.26|117.79|116.49|117.85|116.55|117.56|116.26|124
1658624700000|2022-07-24 01:05:00|117.78|116.48|119.01|117.71|119.01|117.71|117.69|116.39|131
1658625000000|2022-07-24 01:10:00|119.03|117.73|120.31|119.01|120.31|119.01|118.8|117.5|136
1658625300000|2022-07-24 01:15:00|120.33|119.03|123.2|121.9|124.3|123|120.28|118.98|433
1658625600000|2022-07-24 01:20:00|123.27|121.97|123.49|122.19|124.15|122.85|122.63|121.33|484
1658625900000|2022-07-24 01:25:00|123.5|122.2|125.36|124.06|125.57|124.27|123.14|121.84|435
1658626200000|2022-07-24 01:30:00|125.35|124.05|124.19|122.89|127.21|125.91|123.67|122.37|513
1658626500000|2022-07-24 01:35:00|124.2|122.9|123.75|122.45|124.22|122.92|123.57|122.27|181
1658626800000|2022-07-24 01:40:00|123.76|122.46|122.63|121.33|123.84|122.54|122.45|121.15|185
1658627100000|2022-07-24 01:45:00|122.64|121.34|122.95|121.65|122.96|121.66|122.57|121.27|165
1658627400000|2022-07-24 01:50:00|122.96|121.66|122.91|121.61|123.07|121.77|122.74|121.44|124
1658627700000|2022-07-24 01:55:00|122.92|121.62|123.48|122.18|123.62|122.32|122.92|121.62|122
1658628000000|2022-07-24 02:00:00|123.49|122.19|122.86|121.56|123.49|122.19|122.82|121.52|101
1658628300000|2022-07-24 02:05:00|122.98|121.68|122.94|121.64|123.2|121.9|122.86|121.56|100
1658628600000|2022-07-24 02:10:00|122.93|121.63|123.01|121.71|123.12|121.82|122.68|121.38|136
1658628900000|2022-07-24 02:15:00|122.95|121.65|122.87|121.57|122.95|121.65|122.71|121.41|65
1658629200000|2022-07-24 02:20:00|122.84|121.54|122.65|121.35|122.86|121.56|122.52|121.22|96
1658629500000|2022-07-24 02:25:00|122.75|121.45|122.96|121.66|122.96|121.66|122.59|121.29|56
1658629800000|2022-07-24 02:30:00|122.95|121.65|123.15|121.85|123.55|122.25|122.95|121.65|178
1658630100000|2022-07-24 02:35:00|123.12|121.82|124.02|122.72|124.02|122.72|123.04|121.74|100
1658630400000|2022-07-24 02:40:00|124.05|122.75|124.03|122.73|125.11|123.81|123.9|122.6|224
1658630700000|2022-07-24 02:45:00|123.99|122.69|123.74|122.44|124.26|122.96|123.7|122.4|129
1658631000000|2022-07-24 02:50:00|123.75|122.45|123.88|122.58|124.03|122.73|123.68|122.38|94
1658631300000|2022-07-24 02:55:00|123.89|122.59|124.21|122.91|124.24|122.94|123.84|122.54|75
1658631600000|2022-07-24 03:00:00|124.22|122.92|123.76|122.46|124.37|123.07|123.76|122.46|89
1658631900000|2022-07-24 03:05:00|123.75|122.45|123.77|122.47|123.84|122.54|123.74|122.44|74
1658632200000|2022-07-24 03:10:00|123.76|122.46|123.44|122.14|123.76|122.46|123.38|122.08|115
1658632500000|2022-07-24 03:15:00|123.43|122.13|122.98|121.68|123.52|122.22|122.67|121.37|159
1658632800000|2022-07-24 03:20:00|122.97|121.67|122.9|121.6|123.12|121.82|122.82|121.52|95
1658633100000|2022-07-24 03:25:00|122.89|121.59|123.16|121.86|123.26|121.96|122.85|121.55|66
1658633400000|2022-07-24 03:30:00|123.17|121.87|123.3|122|123.31|122.01|123.11|121.81|65
1658633700000|2022-07-24 03:35:00|123.29|121.99|123.07|121.77|123.32|122.02|122.82|121.52|123
1658634000000|2022-07-24 03:40:00|123.08|121.78|124.37|123.07|124.57|123.27|123.07|121.77|151
1658634300000|2022-07-24 03:45:00|124.36|123.06|123.86|122.56|124.38|123.08|123.86|122.56|89
1658634600000|2022-07-24 03:50:00|123.87|122.57|124.29|122.99|124.78|123.48|123.86|122.56|141
1658634900000|2022-07-24 03:55:00|124.31|123.01|124.74|123.44|125.32|124.02|124.29|122.99|221
1658635200000|2022-07-24 04:00:00|124.73|123.43|124.91|123.61|124.96|123.66|124.62|123.32|111
1658635500000|2022-07-24 04:05:00|124.9|123.6|124.72|123.42|125|123.7|124.72|123.42|138
1658635800000|2022-07-24 04:10:00|124.75|123.45|124.36|123.06|124.84|123.54|123.45|122.15|289
1658636100000|2022-07-24 04:15:00|124.38|123.08|124.42|123.12|124.73|123.43|124.14|122.84|150
1658636400000|2022-07-24 04:20:00|124.41|123.11|124.89|123.59|125.03|123.73|124.34|123.04|114
1658636700000|2022-07-24 04:25:00|124.9|123.6|125.89|124.59|126.05|124.75|124.87|123.57|201
1658637000000|2022-07-24 04:30:00|125.88|124.58|125.47|124.17|125.88|124.58|125.45|124.15|120
1658637300000|2022-07-24 04:35:00|125.48|124.18|125.48|124.18|125.59|124.29|125.22|123.92|128
1658637600000|2022-07-24 04:40:00|125.47|124.17|124.26|122.96|125.47|124.17|124.26|122.96|184
1658637900000|2022-07-24 04:45:00|124.27|122.97|124.33|123.03|124.6|123.3|123.96|122.66|153
1658638200000|2022-07-24 04:50:00|124.32|123.02|124.05|122.75|124.49|123.19|123.89|122.59|170
1658638500000|2022-07-24 04:55:00|124.04|122.74|124.22|122.92|124.31|123.01|124.01|122.71|115
1658638800000|2022-07-24 05:00:00|124.23|122.93|124.16|122.86|124.5|123.2|124.08|122.78|199
1658639100000|2022-07-24 05:05:00|124.17|122.87|124.17|122.87|124.28|122.98|124|122.7|111
1658639400000|2022-07-24 05:10:00|124.16|122.86|124.6|123.3|124.62|123.32|124.06|122.76|192
1658639700000|2022-07-24 05:15:00|124.59|123.29|124.08|122.78|125.02|123.72|123.93|122.63|316
1658640000000|2022-07-24 05:20:00|124.09|122.79|123.5|122.2|124.47|123.17|123.49|122.19|386
1658640300000|2022-07-24 05:25:00|123.52|122.22|123.62|122.32|124.07|122.77|123.49|122.19|250
1658640600000|2022-07-24 05:30:00|123.6|122.3|123.11|121.81|123.89|122.59|122.97|121.67|202
1658640900000|2022-07-24 05:35:00|123.12|121.82|123.67|122.37|123.73|122.43|123.12|121.82|160
1658641200000|2022-07-24 05:40:00|123.64|122.34|124.76|123.46|124.83|123.53|123.64|122.34|246
1658641500000|2022-07-24 05:45:00|124.78|123.48|124.76|123.46|124.87|123.57|124.66|123.36|112
1658641800000|2022-07-24 05:50:00|124.78|123.48|124.57|123.27|124.78|123.48|124.24|122.94|145
1658642100000|2022-07-24 05:55:00|124.56|123.26|124.59|123.29|124.62|123.32|124.47|123.17|102
1658642400000|2022-07-24 06:00:00|124.58|123.28|124.62|123.32|124.65|123.35|124.48|123.18|99
1658642700000|2022-07-24 06:05:00|124.6|123.3|124.45|123.15|124.6|123.3|124.32|123.02|125
1658643000000|2022-07-24 06:10:00|124.46|123.16|124.76|123.46|124.82|123.52|124.3|123|134
1658643300000|2022-07-24 06:15:00|124.77|123.47|124.68|123.38|125.3|124|124.63|123.33|175
1658643600000|2022-07-24 06:20:00|124.69|123.39|124.82|123.52|124.82|123.52|124.42|123.12|113
1658643900000|2022-07-24 06:25:00|124.83|123.53|124.87|123.57|124.96|123.66|124.73|123.43|128
1658644200000|2022-07-24 06:30:00|124.91|123.61|124.68|123.38|124.93|123.63|124.48|123.18|116
1658644500000|2022-07-24 06:35:00|124.67|123.37|124.56|123.26|124.68|123.38|124.48|123.18|91
1658644800000|2022-07-24 06:40:00|124.55|123.25|124.27|122.97|124.58|123.28|124.21|122.91|66
1658645100000|2022-07-24 06:45:00|124.31|123.01|124.35|123.05|124.43|123.13|124.29|122.99|87
1658645400000|2022-07-24 06:50:00|124.34|123.04|124.22|122.92|124.36|123.06|124.19|122.89|71
1658645700000|2022-07-24 06:55:00|124.25|122.95|124.18|122.88|124.34|123.04|124.12|122.82|135
1658646000000|2022-07-24 07:00:00|124.22|122.92|124.47|123.17|124.5|123.2|124.22|122.92|101
1658646300000|2022-07-24 07:05:00|124.48|123.18|124.69|123.39|124.78|123.48|124.47|123.17|185
1658646600000|2022-07-24 07:10:00|124.66|123.36|124.71|123.41|124.76|123.46|124.51|123.21|70
1658646900000|2022-07-24 07:15:00|124.65|123.35|124.73|123.43|125.17|123.87|124.65|123.35|101
1658647200000|2022-07-24 07:20:00|124.74|123.44|124.79|123.49|124.9|123.6|124.71|123.41|81
1658647500000|2022-07-24 07:25:00|124.8|123.5|124.7|123.4|124.84|123.54|124.58|123.28|97
1658647800000|2022-07-24 07:30:00|124.69|123.39|124.26|122.96|124.79|123.49|124.25|122.95|123
1658648100000|2022-07-24 07:35:00|124.25|122.95|124.31|123.01|124.34|123.04|124.25|122.95|55
1658648400000|2022-07-24 07:40:00|124.32|123.02|124.48|123.18|124.6|123.3|124.26|122.96|105
1658648700000|2022-07-24 07:45:00|124.47|123.17|124.4|123.1|124.51|123.21|124.4|123.1|55
1658649000000|2022-07-24 07:50:00|124.41|123.11|124.13|122.83|124.43|123.13|124.09|122.79|76
1658649300000|2022-07-24 07:55:00|124.14|122.84|123.96|122.66|124.19|122.89|123.56|122.26|128
1658649600000|2022-07-24 08:00:00|123.93|122.63|123.87|122.57|124.08|122.78|123.77|122.47|141
1658649900000|2022-07-24 08:05:00|123.88|122.58|123.87|122.57|123.96|122.66|123.71|122.41|124
1658650200000|2022-07-24 08:10:00|123.86|122.56|123.95|122.65|123.98|122.68|123.85|122.55|99
1658650500000|2022-07-24 08:15:00|123.96|122.66|123.85|122.55|123.96|122.66|123.8|122.5|64
1658650800000|2022-07-24 08:20:00|123.84|122.54|123.82|122.52|123.85|122.55|123.63|122.33|104
1658651100000|2022-07-24 08:25:00|123.83|122.53|124.03|122.73|124.11|122.81|123.65|122.35|131
1658651400000|2022-07-24 08:30:00|124.04|122.74|124.08|122.78|124.15|122.85|124.01|122.71|90
1658651700000|2022-07-24 08:35:00|124.07|122.77|124.12|122.82|124.18|122.88|124|122.7|76
1658652000000|2022-07-24 08:40:00|124.14|122.84|124.85|123.55|125.11|123.81|124.12|122.82|179
1658652300000|2022-07-24 08:45:00|124.86|123.56|125.03|123.73|125.09|123.79|124.58|123.28|126
1658652600000|2022-07-24 08:50:00|125.04|123.74|125.74|124.44|126.15|124.85|125.03|123.73|165
1658652900000|2022-07-24 08:55:00|125.73|124.43|125.16|123.86|125.73|124.43|125.02|123.72|114
1658653200000|2022-07-24 09:00:00|125.17|123.87|125.27|123.97|125.46|124.16|125.07|123.77|67
1658653500000|2022-07-24 09:05:00|125.26|123.96|125.15|123.85|125.35|124.05|125.13|123.83|78
1658653800000|2022-07-24 09:10:00|125.11|123.81|125.08|123.78|125.17|123.87|124.99|123.69|69
1658654100000|2022-07-24 09:15:00|125.09|123.79|125.4|124.1|125.41|124.11|125.09|123.79|52
1658654400000|2022-07-24 09:20:00|125.39|124.09|125.91|124.61|125.98|124.68|125.39|124.09|134
1658654700000|2022-07-24 09:25:00|125.9|124.6|125.58|124.28|125.9|124.6|125.41|124.11|75
1658655000000|2022-07-24 09:30:00|125.59|124.29|125.34|124.04|125.85|124.55|125.28|123.98|96
1658655300000|2022-07-24 09:35:00|125.35|124.05|125.02|123.72|125.47|124.17|125.02|123.72|119
1658655600000|2022-07-24 09:40:00|124.99|123.69|124.71|123.41|124.99|123.69|124.42|123.12|136
1658655900000|2022-07-24 09:45:00|124.7|123.4|124.7|123.4|124.83|123.53|124.58|123.28|80
1658656200000|2022-07-24 09:50:00|124.69|123.39|124.87|123.57|124.92|123.62|124.69|123.39|55
1658656500000|2022-07-24 09:55:00|124.88|123.58|124.91|123.61|124.97|123.67|124.79|123.49|79
1658656800000|2022-07-24 10:00:00|124.9|123.6|125.45|124.15|125.45|124.15|124.88|123.58|79
1658657100000|2022-07-24 10:05:00|125.46|124.16|125.38|124.08|125.86|124.56|125.29|123.99|127
1658657400000|2022-07-24 10:10:00|125.39|124.09|125.45|124.15|125.67|124.37|125.24|123.94|115
1658657700000|2022-07-24 10:15:00|125.47|124.17|125.38|124.08|125.82|124.52|125.3|124|110
1658658000000|2022-07-24 10:20:00|125.4|124.1|125.44|124.14|125.49|124.19|125.18|123.88|64
1658658300000|2022-07-24 10:25:00|125.45|124.15|125.36|124.06|125.57|124.27|125.35|124.05|59
1658658600000|2022-07-24 10:30:00|125.31|124.01|125.4|124.1|125.55|124.25|125.29|123.99|52
1658658900000|2022-07-24 10:35:00|125.39|124.09|124.15|122.85|125.39|124.09|123.86|122.56|296
1658659200000|2022-07-24 10:40:00|124.16|122.86|123.9|122.6|124.45|123.15|123.88|122.58|159
1658659500000|2022-07-24 10:45:00|123.89|122.59|124.07|122.77|124.37|123.07|123.85|122.55|145
1658659800000|2022-07-24 10:50:00|124.08|122.78|124.18|122.88|124.38|123.08|123.93|122.63|143
1658660100000|2022-07-24 10:55:00|124.17|122.87|124.22|122.92|124.22|122.92|124.1|122.8|55
1658660400000|2022-07-24 11:00:00|124.24|122.94|123.68|122.38|124.29|122.99|123.32|122.02|154
1658660700000|2022-07-24 11:05:00|123.57|122.27|123.33|122.03|123.57|122.27|122.86|121.56|194
1658661000000|2022-07-24 11:10:00|123.34|122.04|124.39|123.09|124.68|123.38|123.32|122.02|277
1658661300000|2022-07-24 11:15:00|124.41|123.11|124.49|123.19|124.73|123.43|124.21|122.91|256
1658661600000|2022-07-24 11:20:00|124.48|123.18|124.41|123.11|124.86|123.56|124.31|123.01|219
1658661900000|2022-07-24 11:25:00|124.47|123.17|124.47|123.17|124.63|123.33|124.37|123.07|113
1658662200000|2022-07-24 11:30:00|124.46|123.16|124.03|122.73|124.84|123.54|124.01|122.71|178
1658662500000|2022-07-24 11:35:00|124|122.7|124.07|122.77|124.25|122.95|123.66|122.36|147
1658662800000|2022-07-24 11:40:00|124.08|122.78|123.87|122.57|124.09|122.79|123.81|122.51|70
1658663100000|2022-07-24 11:45:00|123.88|122.58|123.68|122.38|123.88|122.58|123.51|122.21|110
1658663400000|2022-07-24 11:50:00|123.67|122.37|123.67|122.37|123.69|122.39|123.34|122.04|118
1658663700000|2022-07-24 11:55:00|123.68|122.38|123.5|122.2|123.75|122.45|123.49|122.19|114
1658664000000|2022-07-24 12:00:00|123.43|122.13|122.96|121.66|123.68|122.38|122.7|121.4|212
1658664300000|2022-07-24 12:05:00|122.95|121.65|123.48|122.18|123.5|122.2|122.95|121.65|151
1658664600000|2022-07-24 12:10:00|123.49|122.19|123.59|122.29|123.59|122.29|123.43|122.13|107
1658664900000|2022-07-24 12:15:00|123.58|122.28|123.61|122.31|123.73|122.43|123.54|122.24|120
1658665200000|2022-07-24 12:20:00|123.59|122.29|123.34|122.04|123.6|122.3|123.31|122.01|73
1658665500000|2022-07-24 12:25:00|123.33|122.03|123.3|122|123.48|122.18|123.25|121.95|116
1658665800000|2022-07-24 12:30:00|123.37|122.07|122.87|121.57|123.42|122.12|122.86|121.56|143
1658666100000|2022-07-24 12:35:00|122.89|121.59|122.97|121.67|123.1|121.8|122.82|121.52|89
1658666400000|2022-07-24 12:40:00|122.98|121.68|122.59|121.29|123.13|121.83|122.5|121.2|161
1658666700000|2022-07-24 12:45:00|122.6|121.3|122.85|121.55|122.93|121.63|122.6|121.3|136
1658667000000|2022-07-24 12:50:00|122.86|121.56|122.44|121.14|122.89|121.59|122.38|121.08|230
1658667300000|2022-07-24 12:55:00|122.42|121.12|121.88|120.58|122.58|121.28|121.66|120.36|292
1658667600000|2022-07-24 13:00:00|121.87|120.57|121.87|120.57|122.18|120.88|121.55|120.25|155
1658667900000|2022-07-24 13:05:00|121.86|120.56|122.31|121.01|122.35|121.05|121.83|120.53|153
1658668200000|2022-07-24 13:10:00|122.3|121|122.23|120.93|122.32|121.02|122.09|120.79|120
1658668500000|2022-07-24 13:15:00|122.22|120.92|122.22|120.92|122.3|121|122.11|120.81|114
1658668800000|2022-07-24 13:20:00|122.2|120.9|122.23|120.93|122.25|120.95|121.94|120.64|77
1658669100000|2022-07-24 13:25:00|122.24|120.94|122.42|121.12|122.58|121.28|122.22|120.92|112
1658669400000|2022-07-24 13:30:00|122.43|121.13|122.1|120.8|122.44|121.14|121.94|120.64|87
1658669700000|2022-07-24 13:35:00|122.09|120.79|122.17|120.87|122.32|121.02|122.09|120.79|86
1658670000000|2022-07-24 13:40:00|122.18|120.88|121.74|120.44|122.22|120.92|121.58|120.28|147
1658670300000|2022-07-24 13:45:00|121.73|120.43|122.12|120.82|122.12|120.82|121.72|120.42|119
1658670600000|2022-07-24 13:50:00|122.11|120.81|121.95|120.65|122.14|120.84|121.88|120.58|85
1658670900000|2022-07-24 13:55:00|121.93|120.63|122.01|120.71|122.18|120.88|121.89|120.59|76
1658671200000|2022-07-24 14:00:00|122.02|120.72|122.05|120.75|122.14|120.84|121.96|120.66|118
1658671500000|2022-07-24 14:05:00|122.07|120.77|122.33|121.03|122.51|121.21|121.91|120.61|207
1658671800000|2022-07-24 14:10:00|122.34|121.04|122.23|120.93|122.43|121.13|122.14|120.84|160
1658672100000|2022-07-24 14:15:00|122.24|120.94|122.63|121.33|122.79|121.49|122.24|120.94|133
1658672400000|2022-07-24 14:20:00|122.62|121.32|123.01|121.71|123.27|121.97|122.62|121.32|329
1658672700000|2022-07-24 14:25:00|123|121.7|122.96|121.66|123.04|121.74|122.68|121.38|246
1658673000000|2022-07-24 14:30:00|122.95|121.65|122.77|121.47|123.1|121.8|122.77|121.47|189
1658673300000|2022-07-24 14:35:00|122.81|121.51|122.72|121.42|122.89|121.59|122.66|121.36|133
1658673600000|2022-07-24 14:40:00|122.73|121.43|122.74|121.44|122.86|121.56|122.65|121.35|110
1658673900000|2022-07-24 14:45:00|122.73|121.43|122.87|121.57|122.95|121.65|122.58|121.28|126
1658674200000|2022-07-24 14:50:00|122.88|121.58|122.57|121.27|123.18|121.88|122.53|121.23|216
1658674500000|2022-07-24 14:55:00|122.59|121.29|122.54|121.24|122.75|121.45|122.54|121.24|56
1658674800000|2022-07-24 15:00:00|122.52|121.22|122.47|121.17|122.56|121.26|122.46|121.16|30
1658675100000|2022-07-24 15:05:00|122.51|121.21|122.44|121.14|122.57|121.27|122.41|121.11|78
1658675400000|2022-07-24 15:10:00|122.42|121.12|123.04|121.74|123.22|121.92|122.42|121.12|188
1658675700000|2022-07-24 15:15:00|123.03|121.73|123.16|121.86|123.52|122.22|123.03|121.73|129
1658676000000|2022-07-24 15:20:00|123.17|121.87|123.1|121.8|123.56|122.26|123.09|121.79|112
1658676300000|2022-07-24 15:25:00|123.09|121.79|123.23|121.93|123.25|121.95|123.08|121.78|30
1658676600000|2022-07-24 15:30:00|123.22|121.92|123.04|121.74|123.22|121.92|123|121.7|112
1658676900000|2022-07-24 15:35:00|123.05|121.75|122.9|121.6|123.05|121.75|122.81|121.51|90
1658677200000|2022-07-24 15:40:00|122.93|121.63|122.86|121.56|122.93|121.63|122.86|121.56|25
1658677500000|2022-07-24 15:45:00|122.87|121.57|122.94|121.64|122.96|121.66|122.86|121.56|38
1658677800000|2022-07-24 15:50:00|122.95|121.65|122.94|121.64|123.16|121.86|122.94|121.64|54
1658678100000|2022-07-24 15:55:00|122.95|121.65|123.48|122.18|123.51|122.21|122.94|121.64|90
1658678400000|2022-07-24 16:00:00|123.49|122.19|122.83|121.53|123.98|122.68|122.58|121.28|266
1658678700000|2022-07-24 16:05:00|122.84|121.54|122.38|121.08|123.19|121.89|122.38|121.08|169
1658679000000|2022-07-24 16:10:00|122.37|121.07|122.34|121.04|122.45|121.15|122.3|121|97
1658679300000|2022-07-24 16:15:00|122.33|121.03|122.23|120.93|122.45|121.15|122.23|120.93|120
1658679600000|2022-07-24 16:20:00|122.22|120.92|122.46|121.16|122.65|121.35|122.17|120.87|131
1658679900000|2022-07-24 16:25:00|122.43|121.13|122.4|121.1|122.51|121.21|122.21|120.91|181
1658680200000|2022-07-24 16:30:00|122.42|121.12|122.59|121.29|122.59|121.29|122.29|120.99|91
1658680500000|2022-07-24 16:35:00|122.58|121.28|122.7|121.4|122.78|121.48|122.52|121.22|75
1658680800000|2022-07-24 16:40:00|122.69|121.39|122.73|121.43|122.78|121.48|122.67|121.37|82
1658681100000|2022-07-24 16:45:00|122.72|121.42|122.55|121.25|122.76|121.46|122.5|121.2|68
1658681400000|2022-07-24 16:50:00|122.56|121.26|122.68|121.38|122.7|121.4|122.56|121.26|30
1658681700000|2022-07-24 16:55:00|122.69|121.39|122.54|121.24|122.69|121.39|122.53|121.23|36
1658682000000|2022-07-24 17:00:00|122.53|121.23|122.67|121.37|122.71|121.41|122.45|121.15|58
1658682300000|2022-07-24 17:05:00|122.65|121.35|122.74|121.44|122.74|121.44|122.5|121.2|62
1658682600000|2022-07-24 17:10:00|122.72|121.42|123.08|121.78|123.27|121.97|122.68|121.38|161
1658682900000|2022-07-24 17:15:00|123.1|121.8|123.17|121.87|123.28|121.98|123.08|121.78|130
1658683200000|2022-07-24 17:20:00|123.18|121.88|123.01|121.71|123.19|121.89|123.01|121.71|57
1658683500000|2022-07-24 17:25:00|123|121.7|122.84|121.54|123.1|121.8|122.81|121.51|61
1658683800000|2022-07-24 17:30:00|122.83|121.53|121.9|120.6|122.86|121.56|121.75|120.45|138
1658684100000|2022-07-24 17:35:00|121.89|120.59|121.99|120.69|122.17|120.87|121.88|120.58|62
1658684400000|2022-07-24 17:40:00|122|120.7|122.48|121.18|122.48|121.18|121.92|120.62|142
1658684700000|2022-07-24 17:45:00|122.47|121.17|122.16|120.86|122.47|121.17|122.03|120.73|104
1658685000000|2022-07-24 17:50:00|122.15|120.85|122.39|121.09|122.45|121.15|122.05|120.75|55
1658685300000|2022-07-24 17:55:00|122.4|121.1|122.39|121.09|122.45|121.15|122.35|121.05|30
1658685600000|2022-07-24 18:00:00|122.38|121.08|122.17|120.87|122.48|121.18|122.05|120.75|92
1658685900000|2022-07-24 18:05:00|122.16|120.86|122.29|120.99|122.38|121.08|121.96|120.66|134
1658686200000|2022-07-24 18:10:00|122.3|121|122.33|121.03|122.45|121.15|122.24|120.94|62
1658686500000|2022-07-24 18:15:00|122.34|121.04|122.45|121.15|122.46|121.16|122.29|120.99|66
1658686800000|2022-07-24 18:20:00|122.43|121.13|122.24|120.94|122.46|121.16|122.23|120.93|59
1658687100000|2022-07-24 18:25:00|122.23|120.93|122.26|120.96|122.31|121.01|122.16|120.86|41
1658687400000|2022-07-24 18:30:00|122.27|120.97|122|120.7|122.33|121.03|121.9|120.6|57
1658687700000|2022-07-24 18:35:00|121.99|120.69|122.24|120.94|122.27|120.97|121.69|120.39|108
1658688000000|2022-07-24 18:40:00|122.23|120.93|122.06|120.76|122.24|120.94|122.05|120.75|77
1658688300000|2022-07-24 18:45:00|122.07|120.77|122.26|120.96|122.27|120.97|121.97|120.67|64
1658688600000|2022-07-24 18:50:00|122.25|120.95|122.21|120.91|122.25|120.95|122.14|120.84|62
1658688900000|2022-07-24 18:55:00|122.2|120.9|122.52|121.22|122.53|121.23|122.16|120.86|67
1658689200000|2022-07-24 19:00:00|122.53|121.23|122.56|121.26|122.64|121.34|122.45|121.15|63
1658689500000|2022-07-24 19:05:00|122.54|121.24|122.48|121.18|122.6|121.3|122.34|121.04|64
1658689800000|2022-07-24 19:10:00|122.49|121.19|122.69|121.39|122.93|121.63|122.49|121.19|109
1658690100000|2022-07-24 19:15:00|122.71|121.41|122.15|120.85|122.81|121.51|122.02|120.72|146
1658690400000|2022-07-24 19:20:00|122.16|120.86|122.55|121.25|122.56|121.26|122.12|120.82|127
1658690700000|2022-07-24 19:25:00|122.56|121.26|122.61|121.31|122.76|121.46|122.44|121.14|115
1658691000000|2022-07-24 19:30:00|122.59|121.29|122.8|121.5|122.81|121.51|122.55|121.25|67
1658691300000|2022-07-24 19:35:00|122.79|121.49|122.57|121.27|122.86|121.56|122.52|121.22|85
1658691600000|2022-07-24 19:40:00|122.58|121.28|122.41|121.11|122.58|121.28|122.41|121.11|79
1658691900000|2022-07-24 19:45:00|122.4|121.1|122.2|120.9|122.51|121.21|122.2|120.9|89
1658692200000|2022-07-24 19:50:00|122.11|120.81|121.89|120.59|122.15|120.85|121.83|120.53|118
1658692500000|2022-07-24 19:55:00|121.88|120.58|121.93|120.63|122.07|120.77|121.85|120.55|57
1658692800000|2022-07-24 20:00:00|121.91|120.61|121.92|120.62|122.01|120.71|121.8|120.5|60
1658693100000|2022-07-24 20:05:00|121.91|120.61|122.02|120.72|122.23|120.93|121.83|120.53|69
1658693400000|2022-07-24 20:10:00|122.01|120.71|121.93|120.63|122.15|120.85|121.85|120.55|81
1658693700000|2022-07-24 20:15:00|121.94|120.64|121.66|120.36|122.08|120.78|121.39|120.09|138
1658694000000|2022-07-24 20:20:00|121.67|120.37|121.7|120.4|121.74|120.44|121.51|120.21|44
1658694300000|2022-07-24 20:25:00|121.71|120.41|121.76|120.46|121.96|120.66|121.65|120.35|85
1658694600000|2022-07-24 20:30:00|121.77|120.47|121.76|120.46|121.81|120.51|121.67|120.37|50
1658694900000|2022-07-24 20:35:00|121.75|120.45|121.93|120.63|122.01|120.71|121.75|120.45|74
1658695200000|2022-07-24 20:40:00|121.92|120.62|122.34|121.04|122.39|121.09|121.87|120.57|137
1658695500000|2022-07-24 20:45:00|122.33|121.03|122.06|120.76|122.33|121.03|121.97|120.67|91
1658695800000|2022-07-24 20:50:00|122.05|120.75|122.02|120.72|122.09|120.79|121.96|120.66|53
1658696100000|2022-07-24 20:55:00|122.01|120.71|121.78|120.48|122.02|120.72|121.78|120.48|81
1658696400000|2022-07-24 21:00:00|121.8|120.5|121.84|120.54|122.05|120.75|121.69|120.39|97
1658696700000|2022-07-24 21:05:00|121.85|120.55|121.76|120.46|121.85|120.55|121.52|120.22|115
1658697000000|2022-07-24 21:10:00|121.75|120.45|122.05|120.75|122.32|121.02|121.71|120.41|117
1658697300000|2022-07-24 21:15:00|122.02|120.72|122.26|120.96|122.26|120.96|121.94|120.64|46
1658697600000|2022-07-24 21:20:00|122.25|120.95|122.18|120.88|122.37|121.07|122.15|120.85|45
1658697900000|2022-07-24 21:25:00|122.17|120.87|122.15|120.85|122.17|120.87|122.03|120.73|65
1658698200000|2022-07-24 21:30:00|122.13|120.83|122.38|121.08|122.38|121.08|122.13|120.83|43
1658698500000|2022-07-24 21:35:00|122.36|121.06|122.38|121.08|122.38|121.08|122.25|120.95|46
1658698800000|2022-07-24 21:40:00|122.39|121.09|122.2|120.9|122.49|121.19|122.13|120.83|60
1658699100000|2022-07-24 21:45:00|122.19|120.89|122.45|121.15|122.52|121.22|122.19|120.89|61
1658699400000|2022-07-24 21:50:00|122.42|121.12|122.25|120.95|122.42|121.12|122.19|120.89|33
1658699700000|2022-07-24 21:55:00|122.26|120.96|122.35|121.05|122.44|121.14|122.24|120.94|49
1658700000000|2022-07-24 22:00:00|122.32|121.02|121.88|120.58|122.4|121.1|121.81|120.51|97
1658700300000|2022-07-24 22:05:00|121.9|120.6|122.3|121|122.32|121.02|121.9|120.6|106
1658700600000|2022-07-24 22:10:00|122.31|121.01|122.45|121.15|122.52|121.22|122.31|121.01|89
1658700900000|2022-07-24 22:15:00|122.44|121.14|122.48|121.18|122.55|121.25|122.42|121.12|60
1658701200000|2022-07-24 22:20:00|122.49|121.19|122.4|121.1|122.56|121.26|122.4|121.1|59
1658701500000|2022-07-24 22:25:00|122.41|121.11|122.63|121.33|122.66|121.36|122.23|120.93|86
1658701800000|2022-07-24 22:30:00|122.66|121.36|123.13|121.83|123.16|121.86|122.63|121.33|146
1658702100000|2022-07-24 22:35:00|123.12|121.82|124.24|122.94|124.24|122.94|123.1|121.8|148
1658702400000|2022-07-24 22:40:00|124.23|122.93|124.84|123.54|124.92|123.62|123.96|122.66|330
1658702700000|2022-07-24 22:45:00|124.85|123.55|123.97|122.67|124.91|123.61|123.92|122.62|260
1658703000000|2022-07-24 22:50:00|123.98|122.68|121.86|120.56|124.06|122.76|121.58|120.28|382
1658703300000|2022-07-24 22:55:00|121.87|120.57|121.72|120.42|122.12|120.82|121.4|120.1|292
1658703600000|2022-07-24 23:00:00|121.71|120.41|120.18|118.88|121.95|120.65|120.16|118.86|247
1658703900000|2022-07-24 23:05:00|120.19|118.89|120.94|119.64|120.95|119.65|119.91|118.61|292
1658704200000|2022-07-24 23:10:00|120.92|119.62|121.24|119.94|121.27|119.97|120.84|119.54|211
1658704500000|2022-07-24 23:15:00|121.25|119.95|121.24|119.94|121.37|120.07|120.93|119.63|239
1658704800000|2022-07-24 23:20:00|121.23|119.93|121.75|120.45|121.78|120.48|121.21|119.91|183
1658705100000|2022-07-24 23:25:00|121.74|120.44|122.53|121.23|122.54|121.24|121.71|120.41|132
1658705400000|2022-07-24 23:30:00|122.65|121.35|122.29|120.99|123.15|121.85|122.29|120.99|221
1658705700000|2022-07-24 23:35:00|122.32|121.02|121.81|120.51|122.41|121.11|121.76|120.46|134
1658706000000|2022-07-24 23:40:00|121.8|120.5|121.54|120.24|121.99|120.69|121.51|120.21|125
1658706300000|2022-07-24 23:45:00|121.53|120.23|121.34|120.04|121.65|120.35|121.08|119.78|147
1658706600000|2022-07-24 23:50:00|121.32|120.02|121.3|120|121.46|120.16|121.19|119.89|118
1658706900000|2022-07-24 23:55:00|121.29|119.99|121.04|119.74|121.29|119.99|120.87|119.57|137
1658707200000|2022-07-25 00:00:00|121.03|119.73|120.98|119.68|121.33|120.03|120.73|119.43|207
1658707500000|2022-07-25 00:05:00|120.99|119.69|120.96|119.66|121.09|119.79|120.46|119.16|221
1658707800000|2022-07-25 00:10:00|120.95|119.65|121.07|119.77|121.13|119.83|120.75|119.45|152
1658708100000|2022-07-25 00:15:00|121.04|119.74|120.8|119.5|121.13|119.83|120.72|119.42|204
1658708400000|2022-07-25 00:20:00|120.82|119.52|119.47|118.17|120.92|119.62|119.43|118.13|290
1658708700000|2022-07-25 00:25:00|119.5|118.2|118.83|117.53|119.54|118.24|118.82|117.52|344
1658709000000|2022-07-25 00:30:00|118.82|117.52|118.45|117.15|119.07|117.77|118.21|116.91|311
1658709300000|2022-07-25 00:35:00|118.48|117.18|118.39|117.09|118.92|117.62|118.39|117.09|209
1658709600000|2022-07-25 00:40:00|118.4|117.1|118.49|117.19|118.79|117.49|118.28|116.98|211
1658709900000|2022-07-25 00:45:00|118.5|117.2|118.06|116.76|118.62|117.32|118.01|116.71|225
1658710200000|2022-07-25 00:50:00|118.07|116.77|118.26|116.96|118.68|117.38|118.01|116.71|205
1658710500000|2022-07-25 00:55:00|118.25|116.95|118.27|116.97|118.41|117.11|117.96|116.66|143
1658710800000|2022-07-25 01:00:00|118.26|116.96|117.88|116.58|118.26|116.96|117.86|116.56|161
1658711100000|2022-07-25 01:05:00|117.87|116.57|117.45|116.15|117.92|116.62|117.45|116.15|115
1658711400000|2022-07-25 01:10:00|117.44|116.14|117.48|116.18|117.56|116.26|117.16|115.86|116
1658711700000|2022-07-25 01:15:00|117.47|116.17|117.42|116.12|117.53|116.23|117.37|116.07|99
1658712000000|2022-07-25 01:20:00|117.41|116.11|117.26|115.96|117.46|116.16|117.25|115.95|90
1658712300000|2022-07-25 01:25:00|117.25|115.95|116.98|115.68|117.34|116.04|116.8|115.5|176
1658712600000|2022-07-25 01:30:00|116.99|115.69|116.92|115.62|117.15|115.85|116.76|115.46|149
1658712900000|2022-07-25 01:35:00|116.91|115.61|117|115.7|117.04|115.74|116.88|115.58|74
1658713200000|2022-07-25 01:40:00|116.98|115.68|116.45|115.15|117|115.7|115.96|114.66|245
1658713500000|2022-07-25 01:45:00|116.44|115.14|116.13|114.83|116.57|115.27|116.06|114.76|170
1658713800000|2022-07-25 01:50:00|116.12|114.82|116.28|114.98|116.28|114.98|115.94|114.64|128
1658714100000|2022-07-25 01:55:00|116.31|115.01|116.44|115.14|116.49|115.19|116.22|114.92|73
1658714400000|2022-07-25 02:00:00|116.35|115.05|116.2|114.9|116.35|115.05|116.04|114.74|119
1658714700000|2022-07-25 02:05:00|116.21|114.91|115.62|114.32|116.24|114.94|115.61|114.31|105
1658715000000|2022-07-25 02:10:00|115.55|114.25|116.04|114.74|116.04|114.74|115.45|114.15|158
1658715300000|2022-07-25 02:15:00|116.03|114.73|116.08|114.78|116.17|114.87|115.84|114.54|138
1658715600000|2022-07-25 02:20:00|116.09|114.79|115.72|114.42|116.12|114.82|115.49|114.19|288
1658715900000|2022-07-25 02:25:00|115.67|114.37|115.77|114.47|115.79|114.49|115.5|114.2|193
1658716200000|2022-07-25 02:30:00|115.76|114.46|115.23|113.93|115.79|114.49|115.21|113.91|236
1658716500000|2022-07-25 02:35:00|115.21|113.91|115.39|114.09|115.42|114.12|115.13|113.83|190
1658716800000|2022-07-25 02:40:00|115.42|114.12|116.1|114.8|116.44|115.14|115.42|114.12|144
1658717100000|2022-07-25 02:45:00|116.09|114.79|116.49|115.19|116.66|115.36|116|114.7|137
1658717400000|2022-07-25 02:50:00|116.48|115.18|116.38|115.08|116.54|115.24|116.29|114.99|97
1658717700000|2022-07-25 02:55:00|116.37|115.07|116.21|114.91|116.37|115.07|116.11|114.81|94
1658718000000|2022-07-25 03:00:00|116.2|114.9|116.13|114.83|116.21|114.91|115.71|114.41|120
1658718300000|2022-07-25 03:05:00|116.12|114.82|116.1|114.8|116.24|114.94|115.95|114.65|111
1658718600000|2022-07-25 03:10:00|116.11|114.81|116.1|114.8|116.2|114.9|116.08|114.78|57
1658718900000|2022-07-25 03:15:00|116.08|114.78|115.78|114.48|116.16|114.86|115.77|114.47|131
1658719200000|2022-07-25 03:20:00|115.79|114.49|115.66|114.36|115.8|114.5|115.49|114.19|115
1658719500000|2022-07-25 03:25:00|115.7|114.4|115.64|114.34|115.78|114.48|115.61|114.31|90
1658719800000|2022-07-25 03:30:00|115.65|114.35|115.52|114.22|115.73|114.43|115.41|114.11|83
1658720100000|2022-07-25 03:35:00|115.54|114.24|115.77|114.47|115.78|114.48|115.51|114.21|51
1658720400000|2022-07-25 03:40:00|115.74|114.44|115.48|114.18|115.83|114.53|115.41|114.11|126
1658720700000|2022-07-25 03:45:00|115.47|114.17|115.5|114.2|115.57|114.27|115.39|114.09|63
1658721000000|2022-07-25 03:50:00|115.49|114.19|115.36|114.06|115.57|114.27|115.2|113.9|113
1658721300000|2022-07-25 03:55:00|115.35|114.05|115.6|114.3|115.66|114.36|115.18|113.88|84
1658721600000|2022-07-25 04:00:00|115.59|114.29|115.33|114.03|115.59|114.29|115.33|114.03|102
1658721900000|2022-07-25 04:05:00|115.35|114.05|115.26|113.96|115.38|114.08|115.14|113.84|137
1658722200000|2022-07-25 04:10:00|115.25|113.95|115.46|114.16|115.47|114.17|115.06|113.76|102
1658722500000|2022-07-25 04:15:00|115.47|114.17|115.59|114.29|115.61|114.31|115.42|114.12|73
1658722800000|2022-07-25 04:20:00|115.58|114.28|115.7|114.4|115.76|114.46|115.54|114.24|59
1658723100000|2022-07-25 04:25:00|115.69|114.39|115.65|114.35|115.69|114.39|115.56|114.26|50
1658723400000|2022-07-25 04:30:00|115.64|114.34|115.64|114.34|115.64|114.34|115.5|114.2|52
1658723700000|2022-07-25 04:35:00|115.65|114.35|115.58|114.28|115.65|114.35|115.51|114.21|42
1658724000000|2022-07-25 04:40:00|115.59|114.29|115.6|114.3|115.67|114.37|115.56|114.26|47
1658724300000|2022-07-25 04:45:00|115.61|114.31|115.58|114.28|115.62|114.32|115.5|114.2|30
1658724600000|2022-07-25 04:50:00|115.59|114.29|115.78|114.48|115.79|114.49|115.53|114.23|37
1658724900000|2022-07-25 04:55:00|115.79|114.49|116|114.7|116|114.7|115.78|114.48|65
1658725200000|2022-07-25 05:00:00|115.99|114.69|115.85|114.55|116|114.7|115.78|114.48|86
1658725500000|2022-07-25 05:05:00|115.84|114.54|116.33|115.03|116.33|115.03|115.83|114.53|83
1658725800000|2022-07-25 05:10:00|116.36|115.06|116.37|115.07|116.44|115.14|116.35|115.05|56
1658726100000|2022-07-25 05:15:00|116.38|115.08|116.41|115.11|116.75|115.45|116.36|115.06|95
1658726400000|2022-07-25 05:20:00|116.42|115.12|116.38|115.08|116.51|115.21|116.25|114.95|78
1658726700000|2022-07-25 05:25:00|116.37|115.07|116|114.7|116.37|115.07|116|114.7|105
1658727000000|2022-07-25 05:30:00|116.01|114.71|116.22|114.92|116.22|114.92|115.92|114.62|83
1658727300000|2022-07-25 05:35:00|116.2|114.9|116.25|114.95|116.26|114.96|116.16|114.86|78
1658727600000|2022-07-25 05:40:00|116.26|114.96|116.42|115.12|116.42|115.12|116.18|114.88|68
1658727900000|2022-07-25 05:45:00|116.41|115.11|116.32|115.02|116.42|115.12|116.27|114.97|55
1658728200000|2022-07-25 05:50:00|116.33|115.03|116.33|115.03|116.37|115.07|116.27|114.97|55
1658728500000|2022-07-25 05:55:00|116.39|115.09|116.58|115.28|116.59|115.29|116.39|115.09|35
1658728800000|2022-07-25 06:00:00|116.59|115.29|116.63|115.33|116.69|115.39|116.46|115.16|56
1658729100000|2022-07-25 06:05:00|116.67|115.37|116.67|115.37|116.68|115.38|116.62|115.32|46
1658729400000|2022-07-25 06:10:00|116.68|115.38|116.87|115.57|116.88|115.58|116.66|115.36|38
1658729700000|2022-07-25 06:15:00|116.86|115.56|116.85|115.55|116.91|115.61|116.77|115.47|130
1658730000000|2022-07-25 06:20:00|116.86|115.56|116.65|115.35|116.88|115.58|116.46|115.16|143
1658730300000|2022-07-25 06:25:00|116.62|115.32|116.73|115.43|116.77|115.47|116.61|115.31|49
1658730600000|2022-07-25 06:30:00|116.74|115.44|116.52|115.22|116.81|115.51|116.52|115.22|92
1658730900000|2022-07-25 06:35:00|116.48|115.18|116.1|114.8|116.52|115.22|116.08|114.78|129
1658731200000|2022-07-25 06:40:00|116.12|114.82|115.81|114.51|116.18|114.88|115.8|114.5|142
1658731500000|2022-07-25 06:45:00|115.8|114.5|115.96|114.66|116.1|114.8|115.8|114.5|80
1658731800000|2022-07-25 06:50:00|115.97|114.67|115.99|114.69|116.07|114.77|115.91|114.61|74
1658732100000|2022-07-25 06:55:00|115.97|114.67|116.07|114.77|116.07|114.77|115.88|114.58|59
1658732400000|2022-07-25 07:00:00|116.08|114.78|115.93|114.63|116.08|114.78|115.74|114.44|106
1658732700000|2022-07-25 07:05:00|115.94|114.64|116.1|114.8|116.13|114.83|115.93|114.63|37
1658733000000|2022-07-25 07:10:00|116.09|114.79|116.32|115.02|116.32|115.02|116|114.7|61
1658733300000|2022-07-25 07:15:00|116.37|115.07|116.19|114.89|116.43|115.13|116.14|114.84|78
1658733600000|2022-07-25 07:20:00|116.18|114.88|116.07|114.77|116.18|114.88|115.77|114.47|107
1658733900000|2022-07-25 07:25:00|116.09|114.79|116.23|114.93|116.24|114.94|116.09|114.79|55
1658734200000|2022-07-25 07:30:00|116.21|114.91|116.31|115.01|116.36|115.06|116|114.7|59
1658734500000|2022-07-25 07:35:00|116.3|115|116.58|115.28|116.58|115.28|116.3|115|56
1658734800000|2022-07-25 07:40:00|116.56|115.26|116.72|115.42|116.79|115.49|116.51|115.21|75
1658735100000|2022-07-25 07:45:00|116.71|115.41|116.78|115.48|116.8|115.5|116.71|115.41|26
1658735400000|2022-07-25 07:50:00|116.79|115.49|116.73|115.43|116.81|115.51|116.71|115.41|60
1658735700000|2022-07-25 07:55:00|116.72|115.42|116.88|115.58|116.88|115.58|116.59|115.29|58
1658736000000|2022-07-25 08:00:00|116.9|115.6|117.41|116.11|117.62|116.32|116.88|115.58|122
1658736300000|2022-07-25 08:05:00|117.4|116.1|117.49|116.19|117.68|116.38|117.12|115.82|131
1658736600000|2022-07-25 08:10:00|117.48|116.18|117.24|115.94|117.48|116.18|117.21|115.91|104
1658736900000|2022-07-25 08:15:00|117.21|115.91|117.44|116.14|117.6|116.3|117.19|115.89|74
1658737200000|2022-07-25 08:20:00|117.4|116.1|116.69|115.39|117.4|116.1|116.6|115.3|203
1658737500000|2022-07-25 08:25:00|116.68|115.38|116.43|115.13|116.79|115.49|116.41|115.11|51
1658737800000|2022-07-25 08:30:00|116.42|115.12|116.55|115.25|116.58|115.28|116.33|115.03|60
1658738100000|2022-07-25 08:35:00|116.56|115.26|117.3|116|117.3|116|116.5|115.2|114
1658738400000|2022-07-25 08:40:00|117.32|116.02|117.45|116.15|117.52|116.22|117.31|116.01|92
1658738700000|2022-07-25 08:45:00|117.44|116.14|117.71|116.41|117.86|116.56|117.4|116.1|131
1658739000000|2022-07-25 08:50:00|117.72|116.42|117.91|116.61|118|116.7|117.7|116.4|135
1658739300000|2022-07-25 08:55:00|117.92|116.62|117.61|116.31|117.95|116.65|117.51|116.21|111
1658739600000|2022-07-25 09:00:00|117.6|116.3|117.85|116.55|117.86|116.56|117.51|116.21|86
1658739900000|2022-07-25 09:05:00|117.86|116.56|117.8|116.5|117.99|116.69|117.77|116.47|51
1658740200000|2022-07-25 09:10:00|117.77|116.47|117.62|116.32|117.8|116.5|117.5|116.2|98
1658740500000|2022-07-25 09:15:00|117.57|116.27|117.3|116|117.62|116.32|117.22|115.92|117
1658740800000|2022-07-25 09:20:00|117.29|115.99|117.35|116.05|117.37|116.07|117.23|115.93|69
1658741100000|2022-07-25 09:25:00|117.34|116.04|117.01|115.71|117.34|116.04|116.98|115.68|73
1658741400000|2022-07-25 09:30:00|117|115.7|117.06|115.76|117.12|115.82|116.95|115.65|69
1658741700000|2022-07-25 09:35:00|117.07|115.77|117.2|115.9|117.2|115.9|117.03|115.73|53
1658742000000|2022-07-25 09:40:00|117.19|115.89|117|115.7|117.22|115.92|117|115.7|54
1658742300000|2022-07-25 09:45:00|117.01|115.71|117.03|115.73|117.07|115.77|116.94|115.64|51
1658742600000|2022-07-25 09:50:00|117.02|115.72|116.79|115.49|117.03|115.73|116.78|115.48|82
1658742900000|2022-07-25 09:55:00|116.78|115.48|116.86|115.56|117.01|115.71|116.77|115.47|62
1658743200000|2022-07-25 10:00:00|116.87|115.57|116.97|115.67|116.97|115.67|116.79|115.49|57
1658743500000|2022-07-25 10:05:00|116.96|115.66|116.97|115.67|116.97|115.67|116.76|115.46|51
1658743800000|2022-07-25 10:10:00|116.98|115.68|117.13|115.83|117.16|115.86|116.98|115.68|65
1658744100000|2022-07-25 10:15:00|117.12|115.82|117.48|116.18|117.48|116.18|117.07|115.77|60
1658744400000|2022-07-25 10:20:00|117.51|116.21|117.48|116.18|117.57|116.27|117.38|116.08|61
1658744700000|2022-07-25 10:25:00|117.47|116.17|117.53|116.23|117.54|116.24|117.38|116.08|44
1658745000000|2022-07-25 10:30:00|117.54|116.24|117.53|116.23|117.55|116.25|117.43|116.13|50
1658745300000|2022-07-25 10:35:00|117.52|116.22|117.56|116.26|117.56|116.26|117.46|116.16|42
1658745600000|2022-07-25 10:40:00|117.58|116.28|117.72|116.42|117.72|116.42|117.38|116.08|63
1658745900000|2022-07-25 10:45:00|117.71|116.41|117.87|116.57|117.87|116.57|117.71|116.41|48
1658746200000|2022-07-25 10:50:00|117.86|116.56|117.87|116.57|117.89|116.59|117.77|116.47|59
1658746500000|2022-07-25 10:55:00|117.84|116.54|117.69|116.39|117.84|116.54|117.66|116.36|47
1658746800000|2022-07-25 11:00:00|117.68|116.38|117.95|116.65|117.95|116.65|117.52|116.22|84
1658747100000|2022-07-25 11:05:00|117.94|116.64|117.5|116.2|118.08|116.78|117.5|116.2|143
1658747400000|2022-07-25 11:10:00|117.47|116.17|117.32|116.02|117.5|116.2|117.25|115.95|117
1658747700000|2022-07-25 11:15:00|117.31|116.01|117.2|115.9|117.47|116.17|117.18|115.88|98
1658748000000|2022-07-25 11:20:00|117.22|115.92|117.47|116.17|117.49|116.19|117.13|115.83|69
1658748300000|2022-07-25 11:25:00|117.48|116.18|117.26|115.96|117.6|116.3|117.22|115.92|80
1658748600000|2022-07-25 11:30:00|117.27|115.97|117.26|115.96|117.38|116.08|117.12|115.82|90
1658748900000|2022-07-25 11:35:00|117.27|115.97|117.19|115.89|117.38|116.08|117.1|115.8|86
1658749200000|2022-07-25 11:40:00|117.2|115.9|117.14|115.84|117.37|116.07|117.14|115.84|79
1658749500000|2022-07-25 11:45:00|117.12|115.82|117.12|115.82|117.25|115.95|116.89|115.59|94
1658749800000|2022-07-25 11:50:00|117.13|115.83|117|115.7|117.28|115.98|116.98|115.68|103
1658750100000|2022-07-25 11:55:00|116.99|115.69|116.71|115.41|116.99|115.69|116.7|115.4|72
1658750400000|2022-07-25 12:00:00|116.74|115.44|116.57|115.27|116.83|115.53|116.51|115.21|72
1658750700000|2022-07-25 12:05:00|116.58|115.28|115.95|114.65|116.62|115.32|115.91|114.61|178
1658751000000|2022-07-25 12:10:00|115.96|114.66|116.47|115.17|116.47|115.17|115.96|114.66|152
1658751300000|2022-07-25 12:15:00|116.48|115.18|116.84|115.54|116.84|115.54|116.37|115.07|147
1658751600000|2022-07-25 12:20:00|116.83|115.53|116.99|115.69|117.02|115.72|116.54|115.24|151
1658751900000|2022-07-25 12:25:00|116.93|115.63|116.88|115.58|117.05|115.75|116.83|115.53|93
1658752200000|2022-07-25 12:30:00|116.87|115.57|117.12|115.82|117.14|115.84|116.87|115.57|59
1658752500000|2022-07-25 12:35:00|117.1|115.8|116.88|115.58|117.1|115.8|116.71|115.41|125
1658752800000|2022-07-25 12:40:00|116.9|115.6|116.97|115.67|117.17|115.87|116.8|115.5|103
1658753100000|2022-07-25 12:45:00|116.96|115.66|116.96|115.66|116.97|115.67|116.74|115.44|110
1658753400000|2022-07-25 12:50:00|116.95|115.65|116.94|115.64|117.06|115.76|116.89|115.59|76
1658753700000|2022-07-25 12:55:00|116.93|115.63|117.06|115.76|117.23|115.93|116.85|115.55|108
1658754000000|2022-07-25 13:00:00|117.07|115.77|117.03|115.73|117.12|115.82|116.96|115.66|107
1658754300000|2022-07-25 13:05:00|117.04|115.74|116.99|115.69|117.13|115.83|116.98|115.68|69
1658754600000|2022-07-25 13:10:00|117|115.7|116.59|115.29|117.06|115.76|116.48|115.18|141
1658754900000|2022-07-25 13:15:00|116.58|115.28|116.71|115.41|116.71|115.41|116.4|115.1|166
1658755200000|2022-07-25 13:20:00|116.7|115.4|117.37|116.07|117.5|116.2|116.7|115.4|200
1658755500000|2022-07-25 13:25:00|117.36|116.06|117.17|115.87|117.43|116.13|116.97|115.67|154
1658755800000|2022-07-25 13:30:00|117.18|115.88|116.98|115.68|117.39|116.09|116.91|115.61|344
1658756100000|2022-07-25 13:35:00|116.97|115.67|116.56|115.26|117|115.7|116.34|115.04|365
1658756400000|2022-07-25 13:40:00|116.57|115.27|118.09|116.79|118.38|117.08|116.48|115.18|342
1658756700000|2022-07-25 13:45:00|118.05|116.75|117.22|115.92|118.06|116.76|117.16|115.86|309
1658757000000|2022-07-25 13:50:00|117.21|115.91|117.26|115.96|117.52|116.22|117.13|115.83|271
1658757300000|2022-07-25 13:55:00|117.25|115.95|117.22|115.92|117.52|116.22|117.19|115.89|185
1658757600000|2022-07-25 14:00:00|117.21|115.91|116.91|115.61|117.3|116|116.91|115.61|190
1658757900000|2022-07-25 14:05:00|116.9|115.6|116.82|115.52|116.9|115.6|116.53|115.23|214
1658758200000|2022-07-25 14:10:00|116.83|115.53|116.19|114.89|116.83|115.53|116.14|114.84|160
1658758500000|2022-07-25 14:15:00|116.2|114.9|115.9|114.6|116.3|115|115.71|114.41|219
1658758800000|2022-07-25 14:20:00|115.91|114.61|115.99|114.69|116.22|114.92|115.91|114.61|131
1658759100000|2022-07-25 14:25:00|116|114.7|115.66|114.36|116.02|114.72|115.19|113.89|279
1658759400000|2022-07-25 14:30:00|115.68|114.38|115.75|114.45|115.85|114.55|115.5|114.2|219
1658759700000|2022-07-25 14:35:00|115.73|114.43|115.81|114.51|115.83|114.53|115.49|114.19|214
1658760000000|2022-07-25 14:40:00|115.8|114.5|116.32|115.02|116.34|115.04|115.8|114.5|162
1658760300000|2022-07-25 14:45:00|116.33|115.03|116.28|114.98|116.41|115.11|116.16|114.86|110
1658760600000|2022-07-25 14:50:00|116.27|114.97|116.43|115.13|116.43|115.13|116.2|114.9|104
1658760900000|2022-07-25 14:55:00|116.4|115.1|116.74|115.44|116.79|115.49|116.33|115.03|99
1658761200000|2022-07-25 15:00:00|116.73|115.43|116.68|115.38|116.87|115.57|116.68|115.38|120
1658761500000|2022-07-25 15:05:00|116.66|115.36|116.34|115.04|116.73|115.43|116.25|114.95|150
1658761800000|2022-07-25 15:10:00|116.33|115.03|115.84|114.54|116.34|115.04|115.84|114.54|103
1658762100000|2022-07-25 15:15:00|115.83|114.53|115.9|114.6|115.92|114.62|115.65|114.35|156
1658762400000|2022-07-25 15:20:00|115.91|114.61|115.68|114.38|115.96|114.66|115.68|114.38|123
1658762700000|2022-07-25 15:25:00|115.69|114.39|115.92|114.62|115.98|114.68|115.49|114.19|151
1658763000000|2022-07-25 15:30:00|115.93|114.63|116.14|114.84|116.23|114.93|115.93|114.63|81
1658763300000|2022-07-25 15:35:00|116.13|114.83|116.06|114.76|116.17|114.87|115.91|114.61|72
1658763600000|2022-07-25 15:40:00|116.07|114.77|116.2|114.9|116.2|114.9|116.04|114.74|47
1658763900000|2022-07-25 15:45:00|116.19|114.89|116.22|114.92|116.46|115.16|116.14|114.84|110
1658764200000|2022-07-25 15:50:00|116.23|114.93|116.57|115.27|116.58|115.28|116.23|114.93|102
1658764500000|2022-07-25 15:55:00|116.58|115.28|116.4|115.1|116.62|115.32|116.4|115.1|58
1658764800000|2022-07-25 16:00:00|116.39|115.09|116.92|115.62|116.97|115.67|116.29|114.99|137
1658765100000|2022-07-25 16:05:00|116.9|115.6|116.71|115.41|116.94|115.64|116.66|115.36|83
1658765400000|2022-07-25 16:10:00|116.69|115.39|116.56|115.26|116.72|115.42|116.51|115.21|33
1658765700000|2022-07-25 16:15:00|116.57|115.27|116.28|114.98|116.58|115.28|116.11|114.81|116
1658766000000|2022-07-25 16:20:00|116.27|114.97|116.21|114.91|116.27|114.97|116.08|114.78|76
1658766300000|2022-07-25 16:25:00|116.2|114.9|116.15|114.85|116.21|114.91|116.06|114.76|74
1658766600000|2022-07-25 16:30:00|116.17|114.87|116.24|114.94|116.4|115.1|116.12|114.82|83
1658766900000|2022-07-25 16:35:00|116.25|114.95|116.09|114.79|116.3|115|116.02|114.72|95
1658767200000|2022-07-25 16:40:00|116.11|114.81|116.58|115.28|116.59|115.29|116.11|114.81|102
1658767500000|2022-07-25 16:45:00|116.59|115.29|116.65|115.35|116.77|115.47|116.53|115.23|38
1658767800000|2022-07-25 16:50:00|116.64|115.34|116.55|115.25|116.76|115.46|116.5|115.2|39
1658768100000|2022-07-25 16:55:00|116.58|115.28|116.53|115.23|116.79|115.49|116.5|115.2|95
1658768400000|2022-07-25 17:00:00|116.54|115.24|116.69|115.39|116.73|115.43|116.54|115.24|39
1658768700000|2022-07-25 17:05:00|116.74|115.44|117.29|115.99|117.32|116.02|116.74|115.44|94
1658769000000|2022-07-25 17:10:00|117.3|116|117.29|115.99|117.52|116.22|117.22|115.92|103
1658769300000|2022-07-25 17:15:00|117.28|115.98|117.09|115.79|117.28|115.98|116.94|115.64|86
1658769600000|2022-07-25 17:20:00|117.11|115.81|117.03|115.73|117.29|115.99|117|115.7|90
1658769900000|2022-07-25 17:25:00|117.04|115.74|117.02|115.72|117.19|115.89|117.01|115.71|73
1658770200000|2022-07-25 17:30:00|117.03|115.73|117.41|116.11|117.41|116.11|117.01|115.71|72
1658770500000|2022-07-25 17:35:00|117.42|116.12|117.04|115.74|117.43|116.13|117.04|115.74|55
1658770800000|2022-07-25 17:40:00|117.05|115.75|117.03|115.73|117.11|115.81|116.91|115.61|109
1658771100000|2022-07-25 17:45:00|117.05|115.75|116.72|115.42|117.11|115.81|116.66|115.36|105
1658771400000|2022-07-25 17:50:00|116.71|115.41|116.65|115.35|116.74|115.44|116.6|115.3|108
1658771700000|2022-07-25 17:55:00|116.64|115.34|116.63|115.33|116.75|115.45|116.54|115.24|88
1658772000000|2022-07-25 18:00:00|116.62|115.32|116.42|115.12|116.82|115.52|116.33|115.03|134
1658772300000|2022-07-25 18:05:00|116.43|115.13|116.51|115.21|116.65|115.35|116.43|115.13|120
1658772600000|2022-07-25 18:10:00|116.53|115.23|116.65|115.35|116.74|115.44|116.49|115.19|67
1658772900000|2022-07-25 18:15:00|116.64|115.34|116.58|115.28|116.74|115.44|116.49|115.19|105
1658773200000|2022-07-25 18:20:00|116.57|115.27|116.74|115.44|116.82|115.52|116.52|115.22|40
1658773500000|2022-07-25 18:25:00|116.73|115.43|116.72|115.42|116.75|115.45|116.6|115.3|37
1658773800000|2022-07-25 18:30:00|116.7|115.4|116.89|115.59|116.9|115.6|116.6|115.3|52
1658774100000|2022-07-25 18:35:00|116.9|115.6|116.65|115.35|117.03|115.73|116.62|115.32|97
1658774400000|2022-07-25 18:40:00|116.7|115.4|116.55|115.25|116.8|115.5|116.51|115.21|75
1658774700000|2022-07-25 18:45:00|116.56|115.26|116.49|115.19|116.57|115.27|116.39|115.09|113
1658775000000|2022-07-25 18:50:00|116.5|115.2|116.39|115.09|116.52|115.22|116.3|115|91
1658775300000|2022-07-25 18:55:00|116.38|115.08|116.27|114.97|116.53|115.23|116.24|114.94|106
1658775600000|2022-07-25 19:00:00|116.28|114.98|116.19|114.89|116.41|115.11|116.13|114.83|136
1658775900000|2022-07-25 19:05:00|116.18|114.88|114.48|113.18|116.39|115.09|114.4|113.1|342
1658776200000|2022-07-25 19:10:00|114.5|113.2|114.27|112.97|114.52|113.22|114.18|112.88|188
1658776500000|2022-07-25 19:15:00|114.28|112.98|114.41|113.11|114.66|113.36|114.14|112.84|162
1658776800000|2022-07-25 19:20:00|114.39|113.09|114.16|112.86|114.49|113.19|114.01|112.71|178
1658777100000|2022-07-25 19:25:00|114.24|112.94|113.94|112.64|114.36|113.06|113.94|112.64|152
1658777400000|2022-07-25 19:30:00|113.93|112.63|113.4|112.1|114.19|112.89|113.03|111.73|272
1658777700000|2022-07-25 19:35:00|113.35|112.05|113.95|112.65|113.95|112.65|113.35|112.05|164
1658778000000|2022-07-25 19:40:00|113.94|112.64|114|112.7|114.13|112.83|113.83|112.53|134
1658778300000|2022-07-25 19:45:00|114.01|112.71|114.25|112.95|114.25|112.95|113.9|112.6|130
1658778600000|2022-07-25 19:50:00|114.24|112.94|114.87|113.57|114.91|113.61|114.24|112.94|167
1658778900000|2022-07-25 19:55:00|114.86|113.56|115.06|113.76|115.08|113.78|114.61|113.31|108
1658779200000|2022-07-25 20:00:00|115.05|113.75|115.88|114.58|116.07|114.77|115.01|113.71|284
1658779500000|2022-07-25 20:05:00|115.87|114.57|116.07|114.77|116.08|114.78|115.84|114.54|168
1658779800000|2022-07-25 20:10:00|116.06|114.76|116.17|114.87|116.21|114.91|115.99|114.69|107
1658780100000|2022-07-25 20:15:00|116.18|114.88|116.17|114.87|116.68|115.38|116.06|114.76|222
1658780400000|2022-07-25 20:20:00|116.19|114.89|116.36|115.06|116.36|115.06|116.19|114.89|92
1658780700000|2022-07-25 20:25:00|116.37|115.07|116.56|115.26|116.56|115.26|116.26|114.96|91
1658781000000|2022-07-25 20:30:00|116.57|115.27|116.4|115.1|116.57|115.27|116.31|115.01|109
1658781300000|2022-07-25 20:35:00|116.39|115.09|116.52|115.22|116.56|115.26|116.36|115.06|91
1658781600000|2022-07-25 20:40:00|116.53|115.23|116.8|115.5|116.9|115.6|116.53|115.23|279
1658781900000|2022-07-25 20:45:00|116.79|115.49|116.6|115.3|116.84|115.54|116.39|115.09|121
1658782200000|2022-07-25 20:50:00|116.61|115.31|116.9|115.6|116.95|115.65|116.61|115.31|104
1658782500000|2022-07-25 20:55:00|116.91|115.61|116.72|115.42|116.91|115.61|116.66|115.36|55
1658782800000|2022-07-25 21:00:00|116.73|115.43|116.63|115.33|116.73|115.43|116.5|115.2|66
1658783100000|2022-07-25 21:05:00|116.62|115.32|116.73|115.43|116.79|115.49|116.47|115.17|90
1658783400000|2022-07-25 21:10:00|116.74|115.44|116.91|115.61|116.93|115.63|116.69|115.39|41
1658783700000|2022-07-25 21:15:00|116.9|115.6|116.72|115.42|116.9|115.6|116.66|115.36|52
1658784000000|2022-07-25 21:20:00|116.73|115.43|116.81|115.51|116.82|115.52|116.73|115.43|40
1658784300000|2022-07-25 21:25:00|116.8|115.5|116.76|115.46|116.81|115.51|116.73|115.43|31
1658784600000|2022-07-25 21:30:00|116.77|115.47|116.9|115.6|116.9|115.6|116.77|115.47|13
1658784900000|2022-07-25 21:35:00|116.89|115.59|116.78|115.48|116.9|115.6|116.75|115.45|33
1658785200000|2022-07-25 21:40:00|116.77|115.47|116.55|115.25|116.78|115.48|116.49|115.19|41
1658785500000|2022-07-25 21:45:00|116.53|115.23|116.38|115.08|116.54|115.24|116.32|115.02|52
1658785800000|2022-07-25 21:50:00|116.36|115.06|116.47|115.17|116.47|115.17|116.36|115.06|43
1658786100000|2022-07-25 21:55:00|116.45|115.15|116.28|114.98|116.47|115.17|116.25|114.95|43
1658786400000|2022-07-25 22:00:00|116.26|114.96|116.12|114.82|116.32|115.02|116.09|114.79|125
1658786700000|2022-07-25 22:05:00|116.11|114.81|116.15|114.85|116.32|115.02|116.08|114.78|127
1658787000000|2022-07-25 22:10:00|116.16|114.86|115.55|114.25|116.23|114.93|115.53|114.23|131
1658787300000|2022-07-25 22:15:00|115.56|114.26|115.68|114.38|115.68|114.38|115.45|114.15|152
1658787600000|2022-07-25 22:20:00|115.67|114.37|115.23|113.93|115.67|114.37|114.99|113.69|157
1658787900000|2022-07-25 22:25:00|115.22|113.92|114.93|113.63|115.29|113.99|114.86|113.56|237
1658788200000|2022-07-25 22:30:00|114.92|113.62|114.76|113.46|115.25|113.95|114.75|113.45|224
1658788500000|2022-07-25 22:35:00|114.77|113.47|114.77|113.47|114.92|113.62|114.75|113.45|117
1658788800000|2022-07-25 22:40:00|114.78|113.48|115.46|114.16|115.6|114.3|114.77|113.47|125
1658789100000|2022-07-25 22:45:00|115.45|114.15|115.46|114.16|115.74|114.44|115.22|113.92|167
1658789400000|2022-07-25 22:50:00|115.45|114.15|115.35|114.05|115.46|114.16|115.17|113.87|91
1658789700000|2022-07-25 22:55:00|115.34|114.04|115.25|113.95|115.45|114.15|115.25|113.95|79
1658790000000|2022-07-25 23:00:00|115.29|113.99|115.19|113.89|115.35|114.05|114.99|113.69|149
1658790300000|2022-07-25 23:05:00|115.2|113.9|114.7|113.4|115.25|113.95|114.63|113.33|100
1658790600000|2022-07-25 23:10:00|114.69|113.39|114.79|113.49|114.88|113.58|114.48|113.18|146
1658790900000|2022-07-25 23:15:00|114.8|113.5|114.95|113.65|114.96|113.66|114.78|113.48|66
1658791200000|2022-07-25 23:20:00|114.92|113.62|114.88|113.58|115.01|113.71|114.78|113.48|101
1658791500000|2022-07-25 23:25:00|114.89|113.59|114.42|113.12|114.89|113.59|114.41|113.11|134
1658791800000|2022-07-25 23:30:00|114.43|113.13|114.77|113.47|114.77|113.47|114.41|113.11|100
1658792100000|2022-07-25 23:35:00|114.74|113.44|114.22|112.92|114.75|113.45|114.21|112.91|108
1658792400000|2022-07-25 23:40:00|114.21|112.91|113.98|112.68|114.21|112.91|113.83|112.53|102
1658792700000|2022-07-25 23:45:00|113.97|112.67|112.39|111.09|113.97|112.67|112.14|110.84|280
1658793000000|2022-07-25 23:50:00|112.38|111.08|112.07|110.77|112.43|111.13|111.55|110.25|293
1658793300000|2022-07-25 23:55:00|112.06|110.76|111.36|110.06|112.06|110.76|111.08|109.78|171
1658793600000|2022-07-26 00:00:00|111.37|110.07|111.25|109.95|111.54|110.24|110.55|109.25|327
1658793900000|2022-07-26 00:05:00|111.22|109.92|111.51|110.21|111.73|110.43|111.19|109.89|168
1658794200000|2022-07-26 00:10:00|111.5|110.2|111.43|110.13|111.59|110.29|111.14|109.84|197
1658794500000|2022-07-26 00:15:00|111.44|110.14|111.61|110.31|111.67|110.37|111.08|109.78|250
1658794800000|2022-07-26 00:20:00|111.59|110.29|111.18|109.88|111.61|110.31|110.86|109.56|222
1658795100000|2022-07-26 00:25:00|111.19|109.89|111.14|109.84|111.48|110.18|111.08|109.78|177
1658795400000|2022-07-26 00:30:00|111.15|109.85|111.09|109.79|111.34|110.04|111.03|109.73|167
1658795700000|2022-07-26 00:35:00|111.1|109.8|110.53|109.23|111.13|109.83|110.15|108.85|277
1658796000000|2022-07-26 00:40:00|110.52|109.22|110.68|109.38|110.89|109.59|110.51|109.21|197
1658796300000|2022-07-26 00:45:00|110.67|109.37|110.55|109.25|110.67|109.37|110.41|109.11|202
1658796600000|2022-07-26 00:50:00|110.54|109.24|110|108.7|110.56|109.26|109.99|108.69|192
1658796900000|2022-07-26 00:55:00|109.99|108.69|109.85|108.55|110.06|108.76|109.74|108.44|209
1658797200000|2022-07-26 01:00:00|109.84|108.54|110.23|108.93|110.24|108.94|109.77|108.47|182
1658797500000|2022-07-26 01:05:00|110.25|108.95|110.62|109.32|110.63|109.33|110.22|108.92|101
1658797800000|2022-07-26 01:10:00|110.61|109.31|110.35|109.05|110.66|109.36|110.35|109.05|119
1658798100000|2022-07-26 01:15:00|110.36|109.06|110.37|109.07|110.49|109.19|110.24|108.94|164
1658798400000|2022-07-26 01:20:00|110.38|109.08|110.21|108.91|110.42|109.12|110.19|108.89|125
1658798700000|2022-07-26 01:25:00|110.2|108.9|110.17|108.87|110.2|108.9|109.84|108.54|163
1658799000000|2022-07-26 01:30:00|110.18|108.88|109.87|108.57|110.18|108.88|109.78|108.48|145
1658799300000|2022-07-26 01:35:00|109.86|108.56|109.79|108.49|109.95|108.65|109.76|108.46|105
1658799600000|2022-07-26 01:40:00|109.8|108.5|110.15|108.85|110.19|108.89|109.79|108.49|161
1658799900000|2022-07-26 01:45:00|110.16|108.86|110.32|109.02|110.34|109.04|110.15|108.85|151
1658800200000|2022-07-26 01:50:00|110.29|108.99|110.3|109|110.37|109.07|110.27|108.97|90
1658800500000|2022-07-26 01:55:00|110.32|109.02|110.14|108.84|110.33|109.03|110.09|108.79|107
1658800800000|2022-07-26 02:00:00|110.16|108.86|110.21|108.91|110.25|108.95|110.03|108.73|143
1658801100000|2022-07-26 02:05:00|110.19|108.89|110.41|109.11|110.43|109.13|110.18|108.88|84
1658801400000|2022-07-26 02:10:00|110.42|109.12|110.4|109.1|110.46|109.16|110.28|108.98|80
1658801700000|2022-07-26 02:15:00|110.42|109.12|110.53|109.23|110.55|109.25|110.38|109.08|95
1658802000000|2022-07-26 02:20:00|110.54|109.24|110.57|109.27|110.66|109.36|110.54|109.24|100
1658802300000|2022-07-26 02:25:00|110.58|109.28|110.55|109.25|110.59|109.29|110.38|109.08|71
1658802600000|2022-07-26 02:30:00|110.57|109.27|110.91|109.61|110.91|109.61|110.57|109.27|57
1658802900000|2022-07-26 02:35:00|110.89|109.59|111.26|109.96|111.57|110.27|110.89|109.59|77
1658803200000|2022-07-26 02:40:00|111.27|109.97|111.3|110|111.4|110.1|111.22|109.92|70
1658803500000|2022-07-26 02:45:00|111.31|110.01|111.42|110.12|111.48|110.18|111.24|109.94|56
1658803800000|2022-07-26 02:50:00|111.46|110.16|111.65|110.35|111.65|110.35|111.22|109.92|123
1658804100000|2022-07-26 02:55:00|111.64|110.34|110.51|109.21|111.64|110.34|110.49|109.19|177
1658804400000|2022-07-26 03:00:00|110.52|109.22|110.17|108.87|110.55|109.25|110.08|108.78|117
1658804700000|2022-07-26 03:05:00|110.16|108.86|109.94|108.64|110.34|109.04|109.9|108.6|86
1658805000000|2022-07-26 03:10:00|109.95|108.65|109.24|107.94|109.98|108.68|108.38|107.08|317
1658805300000|2022-07-26 03:15:00|109.26|107.96|109.94|108.64|109.94|108.64|109.21|107.91|130
1658805600000|2022-07-26 03:20:00|109.93|108.63|109.74|108.44|109.94|108.64|109.7|108.4|84
1658805900000|2022-07-26 03:25:00|109.75|108.45|110.08|108.78|110.21|108.91|109.73|108.43|107
1658806200000|2022-07-26 03:30:00|110.07|108.77|110.42|109.12|110.46|109.16|110.07|108.77|97
1658806500000|2022-07-26 03:35:00|110.41|109.11|110.22|108.92|110.41|109.11|110.11|108.81|120
1658806800000|2022-07-26 03:40:00|110.21|108.91|110.19|108.89|110.27|108.97|109.97|108.67|101
1658807100000|2022-07-26 03:45:00|110.21|108.91|110.48|109.18|110.5|109.2|110.17|108.87|66
1658807400000|2022-07-26 03:50:00|110.49|109.19|110.7|109.4|110.78|109.48|110.42|109.12|58
1658807700000|2022-07-26 03:55:00|110.71|109.41|110.86|109.56|110.93|109.63|110.71|109.41|68
1658808000000|2022-07-26 04:00:00|110.87|109.57|111.01|109.71|111.04|109.74|110.85|109.55|158
1658808300000|2022-07-26 04:05:00|111.03|109.73|111.09|109.79|111.11|109.81|110.9|109.6|107
1658808600000|2022-07-26 04:10:00|111.07|109.77|111.2|109.9|111.22|109.92|111.03|109.73|89
1658808900000|2022-07-26 04:15:00|111.21|109.91|111.08|109.78|111.33|110.03|111.07|109.77|76
1658809200000|2022-07-26 04:20:00|111.07|109.77|111.19|109.89|111.27|109.97|111.02|109.72|65
1658809500000|2022-07-26 04:25:00|111.2|109.9|111.12|109.82|111.67|110.37|110.98|109.68|101
1658809800000|2022-07-26 04:30:00|111.11|109.81|111.17|109.87|111.17|109.87|111|109.7|84
1658810100000|2022-07-26 04:35:00|111.18|109.88|111.26|109.96|111.37|110.07|111.12|109.82|90
1658810400000|2022-07-26 04:40:00|111.27|109.97|111.37|110.07|111.5|110.2|111.27|109.97|81
1658810700000|2022-07-26 04:45:00|111.38|110.08|111.43|110.13|111.45|110.15|111.34|110.04|100
1658811000000|2022-07-26 04:50:00|111.44|110.14|111.28|109.98|111.45|110.15|111.24|109.94|103
1658811300000|2022-07-26 04:55:00|111.26|109.96|111.35|110.05|111.46|110.16|111.24|109.94|82
1658811600000|2022-07-26 05:00:00|111.36|110.06|111.35|110.05|111.45|110.15|111.32|110.02|97
1658811900000|2022-07-26 05:05:00|111.34|110.04|111.02|109.72|111.37|110.07|110.92|109.62|208
1658812200000|2022-07-26 05:10:00|111.03|109.73|110.87|109.57|111.08|109.78|110.85|109.55|153
1658812500000|2022-07-26 05:15:00|110.86|109.56|110.53|109.23|110.86|109.56|110.49|109.19|120
1658812800000|2022-07-26 05:20:00|110.54|109.24|110.64|109.34|110.72|109.42|110.5|109.2|82
1658813100000|2022-07-26 05:25:00|110.63|109.33|110.82|109.52|110.86|109.56|110.62|109.32|85
1658813400000|2022-07-26 05:30:00|110.8|109.5|110.4|109.1|110.83|109.53|110.27|108.97|91
1658813700000|2022-07-26 05:35:00|110.43|109.13|110.64|109.34|110.64|109.34|110.43|109.13|86
1658814000000|2022-07-26 05:40:00|110.65|109.35|110.92|109.62|110.94|109.64|110.65|109.35|84
1658814300000|2022-07-26 05:45:00|110.91|109.61|111.15|109.85|111.17|109.87|110.91|109.61|78
1658814600000|2022-07-26 05:50:00|111.14|109.84|111.34|110.04|111.37|110.07|111.14|109.84|40
1658814900000|2022-07-26 05:55:00|111.35|110.05|111.43|110.13|111.47|110.17|111.16|109.86|89
1658815200000|2022-07-26 06:00:00|111.42|110.12|111.13|109.83|111.44|110.14|111.09|109.79|73
1658815500000|2022-07-26 06:05:00|111.14|109.84|111.13|109.83|111.23|109.93|111.05|109.75|54
1658815800000|2022-07-26 06:10:00|111.12|109.82|110.83|109.53|111.14|109.84|110.81|109.51|75
1658816100000|2022-07-26 06:15:00|110.82|109.52|110.89|109.59|110.92|109.62|110.74|109.44|42
1658816400000|2022-07-26 06:20:00|110.88|109.58|111.01|109.71|111.08|109.78|110.88|109.58|79
1658816700000|2022-07-26 06:25:00|111.02|109.72|110.72|109.42|111.02|109.72|110.6|109.3|73
1658817000000|2022-07-26 06:30:00|110.71|109.41|110.21|108.91|110.72|109.42|110.19|108.89|100
1658817300000|2022-07-26 06:35:00|110.17|108.87|110.2|108.9|110.33|109.03|110.09|108.79|132
1658817600000|2022-07-26 06:40:00|110.18|108.88|110.1|108.8|110.18|108.88|109.97|108.67|74
1658817900000|2022-07-26 06:45:00|110.09|108.79|110.13|108.83|110.35|109.05|110.01|108.71|80
1658818200000|2022-07-26 06:50:00|110.12|108.82|110.08|108.78|110.12|108.82|109.99|108.69|70
1658818500000|2022-07-26 06:55:00|110.07|108.77|110.18|108.88|110.24|108.94|110.06|108.76|63
1658818800000|2022-07-26 07:00:00|110.17|108.87|110.4|109.1|110.42|109.12|110.13|108.83|88
1658819100000|2022-07-26 07:05:00|110.39|109.09|110.49|109.19|110.49|109.19|110.23|108.93|58
1658819400000|2022-07-26 07:10:00|110.48|109.18|110.5|109.2|110.53|109.23|110.4|109.1|70
1658819700000|2022-07-26 07:15:00|110.48|109.18|110.49|109.19|110.55|109.25|110.08|108.78|138
1658820000000|2022-07-26 07:20:00|110.51|109.21|110.6|109.3|110.65|109.35|110.49|109.19|58
1658820300000|2022-07-26 07:25:00|110.59|109.29|110.81|109.51|110.81|109.51|110.59|109.29|84
1658820600000|2022-07-26 07:30:00|110.8|109.5|110.37|109.07|110.8|109.5|110.37|109.07|54
1658820900000|2022-07-26 07:35:00|110.36|109.06|110.79|109.49|110.84|109.54|110.17|108.87|97
1658821200000|2022-07-26 07:40:00|110.82|109.52|110.43|109.13|111.2|109.9|110.35|109.05|242
1658821500000|2022-07-26 07:45:00|110.44|109.14|109.96|108.66|110.48|109.18|109.89|108.59|191
1658821800000|2022-07-26 07:50:00|109.97|108.67|109.85|108.55|109.99|108.69|109.67|108.37|135
1658822100000|2022-07-26 07:55:00|109.86|108.56|109.75|108.45|110|108.7|109.71|108.41|98
1658822400000|2022-07-26 08:00:00|109.74|108.44|109.76|108.46|109.85|108.55|109.7|108.4|147
1658822700000|2022-07-26 08:05:00|109.75|108.45|109.79|108.49|110|108.7|109.74|108.44|182
1658823000000|2022-07-26 08:10:00|109.81|108.51|109.79|108.49|109.92|108.62|109.75|108.45|135
1658823300000|2022-07-26 08:15:00|109.78|108.48|109.85|108.55|109.9|108.6|109.58|108.28|170
1658823600000|2022-07-26 08:20:00|109.86|108.56|110.02|108.72|110.02|108.72|109.84|108.54|122
1658823900000|2022-07-26 08:25:00|110.01|108.71|110|108.7|110.09|108.79|109.97|108.67|48
1658824200000|2022-07-26 08:30:00|110.01|108.71|110.17|108.87|110.19|108.89|110.01|108.71|72
1658824500000|2022-07-26 08:35:00|110.18|108.88|110.16|108.86|110.19|108.89|110.03|108.73|72
1658824800000|2022-07-26 08:40:00|110.17|108.87|110.36|109.06|110.38|109.08|110.17|108.87|122
1658825100000|2022-07-26 08:45:00|110.37|109.07|110.18|108.88|110.37|109.07|110.18|108.88|79
1658825400000|2022-07-26 08:50:00|110.17|108.87|109.87|108.57|110.17|108.87|109.85|108.55|109
1658825700000|2022-07-26 08:55:00|109.88|108.58|109.85|108.55|110.04|108.74|109.84|108.54|88
1658826000000|2022-07-26 09:00:00|109.87|108.57|110.12|108.82|110.15|108.85|109.87|108.57|91
1658826300000|2022-07-26 09:05:00|110.13|108.83|110.24|108.94|110.28|108.98|110.02|108.72|126
1658826600000|2022-07-26 09:10:00|110.23|108.93|110.39|109.09|110.41|109.11|110.13|108.83|76
1658826900000|2022-07-26 09:15:00|110.38|109.08|110.35|109.05|110.42|109.12|110.27|108.97|69
1658827200000|2022-07-26 09:20:00|110.33|109.03|110.46|109.16|110.51|109.21|110.33|109.03|70
1658827500000|2022-07-26 09:25:00|110.47|109.17|110.45|109.15|110.51|109.21|110.35|109.05|44
1658827800000|2022-07-26 09:30:00|110.46|109.16|110.62|109.32|110.64|109.34|110.46|109.16|63
1658828100000|2022-07-26 09:35:00|110.63|109.33|110.61|109.31|110.64|109.34|110.58|109.28|32
1658828400000|2022-07-26 09:40:00|110.6|109.3|110.63|109.33|110.67|109.37|110.6|109.3|32
1658828700000|2022-07-26 09:45:00|110.64|109.34|110.85|109.55|110.86|109.56|110.62|109.32|36
1658829000000|2022-07-26 09:50:00|110.84|109.54|110.93|109.63|110.95|109.65|110.83|109.53|22
1658829300000|2022-07-26 09:55:00|110.86|109.56|110.94|109.64|110.95|109.65|110.84|109.54|35
1658829600000|2022-07-26 10:00:00|110.93|109.63|111.13|109.83|111.13|109.83|110.84|109.54|87
1658829900000|2022-07-26 10:05:00|111.12|109.82|111.01|109.71|111.24|109.94|110.93|109.63|81
1658830200000|2022-07-26 10:10:00|111.02|109.72|110.66|109.36|111.04|109.74|110.59|109.29|117
1658830500000|2022-07-26 10:15:00|110.7|109.4|110.49|109.19|110.78|109.48|110.38|109.08|115
1658830800000|2022-07-26 10:20:00|110.45|109.15|110.27|108.97|110.52|109.22|110.25|108.95|177
1658831100000|2022-07-26 10:25:00|110.31|109.01|110.14|108.84|110.43|109.13|109.97|108.67|149
1658831400000|2022-07-26 10:30:00|110.12|108.82|110.05|108.75|110.19|108.89|109.87|108.57|182
1658831700000|2022-07-26 10:35:00|110.06|108.76|110.02|108.72|110.06|108.76|109.81|108.51|162
1658832000000|2022-07-26 10:40:00|109.98|108.68|110.04|108.74|110.07|108.77|109.94|108.64|140
1658832300000|2022-07-26 10:45:00|110.05|108.75|110.11|108.81|110.15|108.85|110.05|108.75|104
1658832600000|2022-07-26 10:50:00|110.12|108.82|110.03|108.73|110.16|108.86|110.01|108.71|89
1658832900000|2022-07-26 10:55:00|110.02|108.72|110.04|108.74|110.21|108.91|110.02|108.72|84
1658833200000|2022-07-26 11:00:00|110.05|108.75|110.27|108.97|110.4|109.1|110.01|108.71|75
1658833500000|2022-07-26 11:05:00|110.26|108.96|110.16|108.86|110.28|108.98|110.16|108.86|125
1658833800000|2022-07-26 11:10:00|110.15|108.85|110.02|108.72|110.16|108.86|109.96|108.66|102
1658834100000|2022-07-26 11:15:00|110.03|108.73|110.03|108.73|110.14|108.84|109.99|108.69|87
1658834400000|2022-07-26 11:20:00|110.04|108.74|110.32|109.02|110.35|109.05|110.02|108.72|63
1658834700000|2022-07-26 11:25:00|110.33|109.03|110.2|108.9|110.33|109.03|110.15|108.85|105
1658835000000|2022-07-26 11:30:00|110.22|108.92|110.13|108.83|110.32|109.02|110.04|108.74|135
1658835300000|2022-07-26 11:35:00|110.11|108.81|110.2|108.9|110.27|108.97|110.11|108.81|105
1658835600000|2022-07-26 11:40:00|110.21|108.91|109.96|108.66|110.24|108.94|109.96|108.66|57
1658835900000|2022-07-26 11:45:00|109.97|108.67|110.23|108.93|110.25|108.95|109.96|108.66|81
1658836200000|2022-07-26 11:50:00|110.24|108.94|110|108.7|110.34|109.04|109.97|108.67|88
1658836500000|2022-07-26 11:55:00|110.01|108.71|109.84|108.54|110.2|108.9|108.89|107.59|380
1658836800000|2022-07-26 12:00:00|109.83|108.53|109.81|108.51|109.93|108.63|109.54|108.24|253
1658837100000|2022-07-26 12:05:00|109.82|108.52|110.16|108.86|110.28|108.98|109.82|108.52|125
1658837400000|2022-07-26 12:10:00|110.17|108.87|110.34|109.04|110.51|109.21|110.15|108.85|174
1658837700000|2022-07-26 12:15:00|110.33|109.03|110.02|108.72|110.42|109.12|110|108.7|248
1658838000000|2022-07-26 12:20:00|110.01|108.71|109.73|108.43|110.13|108.83|109.71|108.41|252
1658838300000|2022-07-26 12:25:00|109.72|108.42|109.73|108.43|109.84|108.54|109.62|108.32|121
1658838600000|2022-07-26 12:30:00|109.72|108.42|109.78|108.48|109.8|108.5|109.62|108.32|117
1658838900000|2022-07-26 12:35:00|109.77|108.47|109.42|108.12|109.78|108.48|109.31|108.01|203
1658839200000|2022-07-26 12:40:00|109.43|108.13|109.1|107.8|109.5|108.2|109|107.7|319
1658839500000|2022-07-26 12:45:00|109.11|107.81|108.59|107.29|109.19|107.89|108.53|107.23|174
1658839800000|2022-07-26 12:50:00|108.58|107.28|108.69|107.39|108.79|107.49|108.57|107.27|92
1658840100000|2022-07-26 12:55:00|108.67|107.37|108.79|107.49|108.94|107.64|108.67|107.37|144
1658840400000|2022-07-26 13:00:00|108.8|107.5|108.92|107.62|108.92|107.62|108.56|107.26|176
1658840700000|2022-07-26 13:05:00|108.91|107.61|108.47|107.17|108.92|107.62|108.45|107.15|127
1658841000000|2022-07-26 13:10:00|108.46|107.16|108.09|106.79|108.64|107.34|107.75|106.45|260
1658841300000|2022-07-26 13:15:00|108.1|106.8|108.18|106.88|108.26|106.96|107.78|106.48|218
1658841600000|2022-07-26 13:20:00|108.19|106.89|108.36|107.06|108.55|107.25|108.17|106.87|105
1658841900000|2022-07-26 13:25:00|108.37|107.07|108.54|107.24|108.55|107.25|108.33|107.03|98
1658842200000|2022-07-26 13:30:00|108.5|107.2|108.35|107.05|108.59|107.29|108.13|106.83|266
1658842500000|2022-07-26 13:35:00|108.34|107.04|108.74|107.44|108.77|107.47|108.29|106.99|144
1658842800000|2022-07-26 13:40:00|108.76|107.46|108.76|107.46|108.86|107.56|108.65|107.35|128
1658843100000|2022-07-26 13:45:00|108.75|107.45|108.51|107.21|108.77|107.47|108.38|107.08|149
1658843400000|2022-07-26 13:50:00|108.52|107.22|108.78|107.48|108.97|107.67|108.5|107.2|110
1658843700000|2022-07-26 13:55:00|108.8|107.5|108.84|107.54|108.94|107.64|108.71|107.41|135
1658844000000|2022-07-26 14:00:00|108.83|107.53|109.13|107.83|109.14|107.84|108.52|107.22|215
1658844300000|2022-07-26 14:05:00|109.14|107.84|109.22|107.92|109.37|108.07|109.11|107.81|143
1658844600000|2022-07-26 14:10:00|109.24|107.94|108.83|107.53|109.34|108.04|108.75|107.45|201
1658844900000|2022-07-26 14:15:00|108.82|107.52|108.73|107.43|108.91|107.61|108.55|107.25|121
1658845200000|2022-07-26 14:20:00|108.72|107.42|108.58|107.28|108.73|107.43|108.48|107.18|137
1658845500000|2022-07-26 14:25:00|108.59|107.29|108.67|107.37|108.8|107.5|108.57|107.27|122
1658845800000|2022-07-26 14:30:00|108.68|107.38|108.51|107.21|108.7|107.4|108.33|107.03|160
1658846100000|2022-07-26 14:35:00|108.52|107.22|108.62|107.32|108.65|107.35|108.46|107.16|122
1658846400000|2022-07-26 14:40:00|108.61|107.31|108.8|107.5|108.84|107.54|108.6|107.3|105
1658846700000|2022-07-26 14:45:00|108.81|107.51|109.12|107.82|109.17|107.87|108.78|107.48|94
1658847000000|2022-07-26 14:50:00|109.14|107.84|109.16|107.86|109.24|107.94|109.07|107.77|99
1658847300000|2022-07-26 14:55:00|109.17|107.87|109.34|108.04|109.34|108.04|109.1|107.8|92
1658847600000|2022-07-26 15:00:00|109.33|108.03|109.19|107.89|109.38|108.08|109.18|107.88|164
1658847900000|2022-07-26 15:05:00|109.18|107.88|108.74|107.44|109.18|107.88|108.71|107.41|202
1658848200000|2022-07-26 15:10:00|108.73|107.43|108.91|107.61|108.91|107.61|108.7|107.4|86
1658848500000|2022-07-26 15:15:00|108.92|107.62|108.74|107.44|108.94|107.64|108.67|107.37|92
1658848800000|2022-07-26 15:20:00|108.73|107.43|108.49|107.19|108.81|107.51|108.4|107.1|133
1658849100000|2022-07-26 15:25:00|108.5|107.2|108.51|107.21|108.55|107.25|108.33|107.03|199
1658849400000|2022-07-26 15:30:00|108.49|107.19|108.47|107.17|108.63|107.33|108.15|106.85|194
1658849700000|2022-07-26 15:35:00|108.5|107.2|108.53|107.23|108.59|107.29|108.35|107.05|107
1658850000000|2022-07-26 15:40:00|108.52|107.22|108.58|107.28|108.59|107.29|108.39|107.09|135
1658850300000|2022-07-26 15:45:00|108.59|107.29|108.16|106.86|108.63|107.33|108.16|106.86|97
1658850600000|2022-07-26 15:50:00|108.18|106.88|107.8|106.5|108.3|107|107.72|106.42|150
1658850900000|2022-07-26 15:55:00|107.79|106.49|107.8|106.5|107.95|106.65|107.75|106.45|122
1658851200000|2022-07-26 16:00:00|107.79|106.49|108.05|106.75|108.09|106.79|107.76|106.46|167
1658851500000|2022-07-26 16:05:00|108.04|106.74|108.34|107.04|108.49|107.19|108.04|106.74|225
1658851800000|2022-07-26 16:10:00|108.35|107.05|107.71|106.41|108.36|107.06|107.37|106.07|181
1658852100000|2022-07-26 16:15:00|107.72|106.42|108.14|106.84|108.15|106.85|107.72|106.42|84
1658852400000|2022-07-26 16:20:00|108.13|106.83|107.98|106.68|108.89|107.59|107.83|106.53|276
1658852700000|2022-07-26 16:25:00|107.99|106.69|107.96|106.66|108.2|106.9|107.93|106.63|141
1658853000000|2022-07-26 16:30:00|107.97|106.67|108.24|106.94|108.26|106.96|107.97|106.67|84
1658853300000|2022-07-26 16:35:00|108.22|106.92|108.23|106.93|108.31|107.01|108.18|106.88|54
1658853600000|2022-07-26 16:40:00|108.25|106.95|108.31|107.01|108.38|107.08|108.11|106.81|85
1658853900000|2022-07-26 16:45:00|108.32|107.02|108.42|107.12|108.52|107.22|108.32|107.02|78
1658854200000|2022-07-26 16:50:00|108.41|107.11|108.58|107.28|108.58|107.28|108.41|107.11|80
1658854500000|2022-07-26 16:55:00|108.57|107.27|108.7|107.4|108.7|107.4|108.5|107.2|61
1658854800000|2022-07-26 17:00:00|108.71|107.41|108.91|107.61|108.91|107.61|108.59|107.29|114
1658855100000|2022-07-26 17:05:00|108.92|107.62|109.23|107.93|109.25|107.95|108.91|107.61|145
1658855400000|2022-07-26 17:10:00|109.22|107.92|109.04|107.74|109.24|107.94|108.96|107.66|118
1658855700000|2022-07-26 17:15:00|109.03|107.73|108.73|107.43|109.04|107.74|108.67|107.37|142
1658856000000|2022-07-26 17:20:00|108.74|107.44|109.34|108.04|109.35|108.05|108.74|107.44|135
1658856300000|2022-07-26 17:25:00|109.35|108.05|109.35|108.05|109.44|108.14|109.18|107.88|121
1658856600000|2022-07-26 17:30:00|109.37|108.07|109.21|107.91|109.43|108.13|109.09|107.79|193
1658856900000|2022-07-26 17:35:00|109.22|107.92|108.76|107.46|109.3|108|108.76|107.46|190
1658857200000|2022-07-26 17:40:00|108.77|107.47|108.83|107.53|108.94|107.64|108.76|107.46|75
1658857500000|2022-07-26 17:45:00|108.84|107.54|108.74|107.44|108.87|107.57|108.73|107.43|44
1658857800000|2022-07-26 17:50:00|108.75|107.45|108.83|107.53|108.9|107.6|108.73|107.43|32
1658858100000|2022-07-26 17:55:00|108.84|107.54|108.51|107.21|108.84|107.54|108.51|107.21|91
1658858400000|2022-07-26 18:00:00|108.52|107.22|108.88|107.58|108.89|107.59|108.5|107.2|67
1658858700000|2022-07-26 18:05:00|108.87|107.57|108.4|107.1|108.89|107.59|108.39|107.09|158
1658859000000|2022-07-26 18:10:00|108.39|107.09|108.52|107.22|108.6|107.3|108.39|107.09|112
1658859300000|2022-07-26 18:15:00|108.53|107.23|108.32|107.02|108.55|107.25|108.27|106.97|104
1658859600000|2022-07-26 18:20:00|108.31|107.01|108.38|107.08|108.4|107.1|108.28|106.98|58
1658859900000|2022-07-26 18:25:00|108.37|107.07|108.32|107.02|108.47|107.17|108.31|107.01|43
1658860200000|2022-07-26 18:30:00|108.31|107.01|107.83|106.53|108.31|107.01|107.82|106.52|141
1658860500000|2022-07-26 18:35:00|107.84|106.54|107.81|106.51|108.05|106.75|107.79|106.49|106
1658860800000|2022-07-26 18:40:00|107.82|106.52|107.91|106.61|108.01|106.71|107.73|106.43|102
1658861100000|2022-07-26 18:45:00|107.9|106.6|108.07|106.77|108.09|106.79|107.87|106.57|129
1658861400000|2022-07-26 18:50:00|108.08|106.78|108.21|106.91|108.3|107|108.05|106.75|94
1658861700000|2022-07-26 18:55:00|108.18|106.88|108.18|106.88|108.23|106.93|108.07|106.77|101
1658862000000|2022-07-26 19:00:00|108.19|106.89|108.07|106.77|108.22|106.92|107.99|106.69|122
1658862300000|2022-07-26 19:05:00|108.08|106.78|107.45|106.15|108.13|106.83|107.4|106.1|204
1658862600000|2022-07-26 19:10:00|107.47|106.17|107.76|106.46|107.77|106.47|107.23|105.93|214
1658862900000|2022-07-26 19:15:00|107.77|106.47|107.77|106.47|107.87|106.57|107.64|106.34|130
1658863200000|2022-07-26 19:20:00|107.78|106.48|107.77|106.47|107.87|106.57|107.69|106.39|139
1658863500000|2022-07-26 19:25:00|107.76|106.46|107.56|106.26|107.78|106.48|107.43|106.13|175
1658863800000|2022-07-26 19:30:00|107.57|106.27|107.86|106.56|107.86|106.56|107.53|106.23|101
1658864100000|2022-07-26 19:35:00|107.85|106.55|108.01|106.71|108.01|106.71|107.75|106.45|65
1658864400000|2022-07-26 19:40:00|108.02|106.72|107.65|106.35|108.04|106.74|107.51|106.21|145
1658864700000|2022-07-26 19:45:00|107.64|106.34|107.96|106.66|107.96|106.66|107.63|106.33|83
1658865000000|2022-07-26 19:50:00|107.97|106.67|108.14|106.84|108.16|106.86|107.93|106.63|111
1658865300000|2022-07-26 19:55:00|108.16|106.86|108.13|106.83|108.28|106.98|108.13|106.83|125
1658865600000|2022-07-26 20:00:00|108.12|106.82|107.72|106.42|108.46|107.16|107.57|106.27|347
1658865900000|2022-07-26 20:05:00|107.74|106.44|108.51|107.21|108.51|107.21|107.7|106.4|236
1658866200000|2022-07-26 20:10:00|108.54|107.24|108.72|107.42|108.9|107.6|108.54|107.24|168
1658866500000|2022-07-26 20:15:00|108.71|107.41|109.11|107.81|109.28|107.98|108.7|107.4|122
1658866800000|2022-07-26 20:20:00|109.12|107.82|108.92|107.62|109.12|107.82|108.8|107.5|170
1658867100000|2022-07-26 20:25:00|108.91|107.61|108.89|107.59|108.92|107.62|108.81|107.51|96
1658867400000|2022-07-26 20:30:00|108.88|107.58|108.69|107.39|108.9|107.6|108.65|107.35|165
1658867700000|2022-07-26 20:35:00|108.7|107.4|108.76|107.46|108.86|107.56|108.68|107.38|121
1658868000000|2022-07-26 20:40:00|108.78|107.48|108.9|107.6|109.13|107.83|108.69|107.39|193
1658868300000|2022-07-26 20:45:00|108.91|107.61|108.93|107.63|108.93|107.63|108.79|107.49|64
1658868600000|2022-07-26 20:50:00|108.92|107.62|109.07|107.77|109.07|107.77|108.91|107.61|58
1658868900000|2022-07-26 20:55:00|109.02|107.72|109.21|107.91|109.21|107.91|109.02|107.72|80
1658869200000|2022-07-26 21:00:00|109.22|107.92|109.28|107.98|109.33|108.03|109.14|107.84|64
1658869500000|2022-07-26 21:05:00|109.3|108|109.97|108.67|110.08|108.78|109.29|107.99|107
1658869800000|2022-07-26 21:10:00|109.95|108.65|109.96|108.66|109.97|108.67|109.68|108.38|100
1658870100000|2022-07-26 21:15:00|110.07|108.77|109.68|108.38|110.08|108.78|109.64|108.34|99
1658870400000|2022-07-26 21:20:00|109.69|108.39|109.63|108.33|109.69|108.39|109.53|108.23|80
1658870700000|2022-07-26 21:25:00|109.64|108.34|109.8|108.5|110.17|108.87|109.61|108.31|88
1658871000000|2022-07-26 21:30:00|109.79|108.49|109.5|108.2|109.81|108.51|109.47|108.17|93
1658871300000|2022-07-26 21:35:00|109.47|108.17|109.23|107.93|109.51|108.21|109.2|107.9|142
1658871600000|2022-07-26 21:40:00|109.22|107.92|109.37|108.07|109.45|108.15|109.22|107.92|64
1658871900000|2022-07-26 21:45:00|109.38|108.08|109.35|108.05|109.44|108.14|109.3|108|99
1658872200000|2022-07-26 21:50:00|109.34|108.04|109.44|108.14|109.45|108.15|109.04|107.74|113
1658872500000|2022-07-26 21:55:00|109.43|108.13|109.62|108.32|109.64|108.34|109.43|108.13|24
1658872800000|2022-07-26 22:00:00|109.63|108.33|110.15|108.85|110.15|108.85|109.62|108.32|172
1658873100000|2022-07-26 22:05:00|110.17|108.87|110.39|109.09|110.39|109.09|110.14|108.84|121
1658873400000|2022-07-26 22:10:00|110.37|109.07|110.37|109.07|110.39|109.09|110.11|108.81|70
1658873700000|2022-07-26 22:15:00|110.36|109.06|110.57|109.27|110.76|109.46|110.19|108.89|133
1658874000000|2022-07-26 22:20:00|110.58|109.28|110.78|109.48|110.87|109.57|110.51|109.21|140
1658874300000|2022-07-26 22:25:00|110.76|109.46|110.63|109.33|110.85|109.55|110.63|109.33|93
1658874600000|2022-07-26 22:30:00|110.61|109.31|110.82|109.52|110.84|109.54|110.55|109.25|80
1658874900000|2022-07-26 22:35:00|110.83|109.53|110.88|109.58|110.91|109.61|110.75|109.45|107
1658875200000|2022-07-26 22:40:00|110.97|109.67|111.07|109.77|111.07|109.77|110.92|109.62|62
1658875500000|2022-07-26 22:45:00|111.06|109.76|111.23|109.93|111.27|109.97|111.04|109.74|67
1658875800000|2022-07-26 22:50:00|111.24|109.94|111.08|109.78|111.24|109.94|110.99|109.69|121
1658876100000|2022-07-26 22:55:00|111.09|109.79|111.18|109.88|111.2|109.9|110.98|109.68|153
1658876400000|2022-07-26 23:00:00|111.19|109.89|110.88|109.58|111.22|109.92|110.85|109.55|133
1658876700000|2022-07-26 23:05:00|110.87|109.57|110.68|109.38|110.87|109.57|110.54|109.24|78
1658877000000|2022-07-26 23:10:00|110.7|109.4|111.42|110.12|111.44|110.14|110.7|109.4|116
1658877300000|2022-07-26 23:15:00|111.41|110.11|110.92|109.62|111.44|110.14|110.78|109.48|214
1658877600000|2022-07-26 23:20:00|110.93|109.63|110.83|109.53|110.93|109.63|110.69|109.39|109
1658877900000|2022-07-26 23:25:00|110.84|109.54|110.75|109.45|110.84|109.54|110.66|109.36|51
1658878200000|2022-07-26 23:30:00|110.76|109.46|110.73|109.43|110.77|109.47|110.68|109.38|63
1658878500000|2022-07-26 23:35:00|110.72|109.42|111.36|110.06|111.37|110.07|110.72|109.42|174
1658878800000|2022-07-26 23:40:00|111.37|110.07|111.54|110.24|111.92|110.62|111.37|110.07|229
1658879100000|2022-07-26 23:45:00|111.56|110.26|111.73|110.43|111.81|110.51|111.36|110.06|272
1658879400000|2022-07-26 23:50:00|111.75|110.45|111.66|110.36|111.75|110.45|111.51|110.21|74
1658879700000|2022-07-26 23:55:00|111.65|110.35|111.8|110.5|111.94|110.64|111.51|110.21|213
1658880000000|2022-07-27 00:00:00|111.81|110.51|111.71|110.41|112.05|110.75|111.65|110.35|167
1658880300000|2022-07-27 00:05:00|111.73|110.43|111.96|110.66|111.99|110.69|111.66|110.36|147
1658880600000|2022-07-27 00:10:00|111.97|110.67|112.18|110.88|112.19|110.89|111.96|110.66|119
1658880900000|2022-07-27 00:15:00|112.19|110.89|111.8|110.5|112.2|110.9|111.67|110.37|151
1658881200000|2022-07-27 00:20:00|111.79|110.49|111.42|110.12|111.79|110.49|111.32|110.02|113
1658881500000|2022-07-27 00:25:00|111.43|110.13|111.4|110.1|111.43|110.13|111.18|109.88|74
1658881800000|2022-07-27 00:30:00|111.39|110.09|111.09|109.79|111.39|110.09|111.04|109.74|137
1658882100000|2022-07-27 00:35:00|111.11|109.81|111.06|109.76|111.23|109.93|110.85|109.55|105
1658882400000|2022-07-27 00:40:00|111.08|109.78|111.24|109.94|111.35|110.05|111.06|109.76|148
1658882700000|2022-07-27 00:45:00|111.25|109.95|111.23|109.93|111.41|110.11|111.19|109.89|82
1658883000000|2022-07-27 00:50:00|111.22|109.92|111.3|110|111.37|110.07|111.14|109.84|59
1658883300000|2022-07-27 00:55:00|111.31|110.01|112.15|110.85|112.16|110.86|111.31|110.01|96
1658883600000|2022-07-27 01:00:00|112.14|110.84|112.01|110.71|112.33|111.03|112|110.7|147
1658883900000|2022-07-27 01:05:00|112.02|110.72|112.09|110.79|112.16|110.86|111.94|110.64|147
1658884200000|2022-07-27 01:10:00|112.08|110.78|111.88|110.58|112.09|110.79|111.87|110.57|82
1658884500000|2022-07-27 01:15:00|111.86|110.56|111.37|110.07|111.87|110.57|111.37|110.07|187
1658884800000|2022-07-27 01:20:00|111.38|110.08|111.38|110.08|111.51|110.21|111.22|109.92|199
1658885100000|2022-07-27 01:25:00|111.36|110.06|111.39|110.09|111.4|110.1|111.19|109.89|141
1658885400000|2022-07-27 01:30:00|111.38|110.08|111.08|109.78|111.39|110.09|110.95|109.65|66
1658885700000|2022-07-27 01:35:00|111.09|109.79|111.03|109.73|111.15|109.85|110.98|109.68|87
1658886000000|2022-07-27 01:40:00|111.01|109.71|111.04|109.74|111.14|109.84|110.97|109.67|48
1658886300000|2022-07-27 01:45:00|111.05|109.75|110.82|109.52|111.05|109.75|110.78|109.48|87
1658886600000|2022-07-27 01:50:00|110.81|109.51|110.72|109.42|110.85|109.55|110.67|109.37|68
1658886900000|2022-07-27 01:55:00|110.73|109.43|110.73|109.43|110.76|109.46|110.59|109.29|58
1658887200000|2022-07-27 02:00:00|110.75|109.45|110.67|109.37|110.89|109.59|110.66|109.36|100
1658887500000|2022-07-27 02:05:00|110.66|109.36|110.57|109.27|110.66|109.36|110.52|109.22|82
1658887800000|2022-07-27 02:10:00|110.56|109.26|110.53|109.23|110.63|109.33|110.52|109.22|70
1658888100000|2022-07-27 02:15:00|110.52|109.22|110.61|109.31|110.63|109.33|110.45|109.15|85
1658888400000|2022-07-27 02:20:00|110.63|109.33|110.52|109.22|110.63|109.33|110.43|109.13|87
1658888700000|2022-07-27 02:25:00|110.53|109.23|110.5|109.2|110.54|109.24|110.46|109.16|73
1658889000000|2022-07-27 02:30:00|110.49|109.19|110.51|109.21|110.52|109.22|110.33|109.03|91
1658889300000|2022-07-27 02:35:00|110.5|109.2|110.6|109.3|110.6|109.3|110.43|109.13|66
1658889600000|2022-07-27 02:40:00|110.61|109.31|110.73|109.43|110.74|109.44|110.61|109.31|27
1658889900000|2022-07-27 02:45:00|110.72|109.42|111.13|109.83|111.14|109.84|110.72|109.42|95
1658890200000|2022-07-27 02:50:00|111.14|109.84|110.84|109.54|111.2|109.9|110.72|109.42|62
1658890500000|2022-07-27 02:55:00|110.83|109.53|110.91|109.61|110.95|109.65|110.77|109.47|75
1658890800000|2022-07-27 03:00:00|110.92|109.62|110.65|109.35|110.92|109.62|110.61|109.31|65
1658891100000|2022-07-27 03:05:00|110.63|109.33|110.21|108.91|110.74|109.44|110.21|108.91|124
1658891400000|2022-07-27 03:10:00|110.16|108.86|110.12|108.82|110.22|108.92|110.04|108.74|165
1658891700000|2022-07-27 03:15:00|110.11|108.81|109.92|108.62|110.21|108.91|109.89|108.59|112
1658892000000|2022-07-27 03:20:00|109.9|108.6|110.16|108.86|110.27|108.97|109.9|108.6|96
1658892300000|2022-07-27 03:25:00|110.15|108.85|110.14|108.84|110.24|108.94|110.12|108.82|73
1658892600000|2022-07-27 03:30:00|110.13|108.83|110.03|108.73|110.13|108.83|109.98|108.68|70
1658892900000|2022-07-27 03:35:00|110.04|108.74|109.85|108.55|110.04|108.74|109.7|108.4|79
1658893200000|2022-07-27 03:40:00|109.86|108.56|109.74|108.44|109.86|108.56|109.73|108.43|73
1658893500000|2022-07-27 03:45:00|109.75|108.45|109.82|108.52|109.9|108.6|109.75|108.45|63
1658893800000|2022-07-27 03:50:00|109.83|108.53|109.93|108.63|109.95|108.65|109.81|108.51|88
1658894100000|2022-07-27 03:55:00|109.94|108.64|109.93|108.63|109.94|108.64|109.85|108.55|70
1658894400000|2022-07-27 04:00:00|109.92|108.62|109.94|108.64|110.1|108.8|109.84|108.54|84
1658894700000|2022-07-27 04:05:00|109.95|108.65|110.16|108.86|110.16|108.86|109.94|108.64|40
1658895000000|2022-07-27 04:10:00|110.21|108.91|110.5|109.2|110.5|109.2|110.21|108.91|48
1658895300000|2022-07-27 04:15:00|110.47|109.17|110.45|109.15|110.51|109.21|110.43|109.13|54
1658895600000|2022-07-27 04:20:00|110.46|109.16|110.62|109.32|110.63|109.33|110.45|109.15|106
1658895900000|2022-07-27 04:25:00|110.63|109.33|111.02|109.72|111.03|109.73|110.52|109.22|90
1658896200000|2022-07-27 04:30:00|111.01|109.71|110.58|109.28|111.01|109.71|110.58|109.28|84
1658896500000|2022-07-27 04:35:00|110.56|109.26|110.41|109.11|110.73|109.43|110.4|109.1|119
1658896800000|2022-07-27 04:40:00|110.42|109.12|110.41|109.11|110.53|109.23|110.39|109.09|103
1658897100000|2022-07-27 04:45:00|110.39|109.09|110.27|108.97|110.42|109.12|110.16|108.86|106
1658897400000|2022-07-27 04:50:00|110.26|108.96|110.38|109.08|110.38|109.08|110.26|108.96|46
1658897700000|2022-07-27 04:55:00|110.37|109.07|110.4|109.1|110.54|109.24|110.36|109.06|45
1658898000000|2022-07-27 05:00:00|110.42|109.12|110.55|109.25|110.55|109.25|110.34|109.04|62
1658898300000|2022-07-27 05:05:00|110.56|109.26|110.64|109.34|110.7|109.4|110.54|109.24|58
1658898600000|2022-07-27 05:10:00|110.63|109.33|111.12|109.82|111.24|109.94|110.54|109.24|115
1658898900000|2022-07-27 05:15:00|111.1|109.8|111.65|110.35|111.72|110.42|111.08|109.78|111
1658899200000|2022-07-27 05:20:00|111.68|110.38|112.05|110.75|112.05|110.75|111.65|110.35|95
1658899500000|2022-07-27 05:25:00|112.04|110.74|111.95|110.65|112.05|110.75|111.76|110.46|106
1658899800000|2022-07-27 05:30:00|111.94|110.64|112.24|110.94|112.25|110.95|111.93|110.63|144
1658900100000|2022-07-27 05:35:00|112.23|110.93|112.18|110.88|112.26|110.96|112.16|110.86|125
1658900400000|2022-07-27 05:40:00|112.15|110.85|112.07|110.77|112.18|110.88|112.05|110.75|132
1658900700000|2022-07-27 05:45:00|112.06|110.76|111.8|110.5|112.09|110.79|111.72|110.42|209
1658901000000|2022-07-27 05:50:00|111.79|110.49|111.68|110.38|111.83|110.53|111.67|110.37|158
1658901300000|2022-07-27 05:55:00|111.7|110.4|111.93|110.63|111.97|110.67|111.6|110.3|214
1658901600000|2022-07-27 06:00:00|111.96|110.66|112.23|110.93|112.25|110.95|111.96|110.66|150
1658901900000|2022-07-27 06:05:00|112.24|110.94|111.76|110.46|112.58|111.28|111.67|110.37|332
1658902200000|2022-07-27 06:10:00|111.75|110.45|111.85|110.55|112|110.7|111.19|109.89|207
1658902500000|2022-07-27 06:15:00|111.84|110.54|111.7|110.4|111.89|110.59|111.66|110.36|113
1658902800000|2022-07-27 06:20:00|111.69|110.39|111.5|110.2|111.69|110.39|111.47|110.17|112
1658903100000|2022-07-27 06:25:00|111.52|110.22|111.56|110.26|111.57|110.27|111.44|110.14|136
1658903400000|2022-07-27 06:30:00|111.57|110.27|111.76|110.46|111.8|110.5|111.44|110.14|98
1658903700000|2022-07-27 06:35:00|111.77|110.47|111.38|110.08|111.79|110.49|111.38|110.08|115
1658904000000|2022-07-27 06:40:00|111.39|110.09|111.47|110.17|111.54|110.24|111.37|110.07|75
1658904300000|2022-07-27 06:45:00|111.49|110.19|111.33|110.03|111.55|110.25|111.29|109.99|106
1658904600000|2022-07-27 06:50:00|111.35|110.05|111.33|110.03|111.54|110.24|111.26|109.96|94
1658904900000|2022-07-27 06:55:00|111.34|110.04|111.31|110.01|111.39|110.09|110.92|109.62|141
1658905200000|2022-07-27 07:00:00|111.3|110|111.95|110.65|112.08|110.78|111.24|109.94|208
1658905500000|2022-07-27 07:05:00|111.97|110.67|112.15|110.85|112.27|110.97|111.97|110.67|122
1658905800000|2022-07-27 07:10:00|112.16|110.86|112.03|110.73|112.21|110.91|111.97|110.67|81
1658906100000|2022-07-27 07:15:00|112.04|110.74|112.06|110.76|112.11|110.81|111.99|110.69|98
1658906400000|2022-07-27 07:20:00|112.04|110.74|111.89|110.59|112.26|110.96|111.88|110.58|112
1658906700000|2022-07-27 07:25:00|111.88|110.58|111.88|110.58|111.96|110.66|111.88|110.58|45
1658907000000|2022-07-27 07:30:00|111.87|110.57|111.76|110.46|111.96|110.66|111.76|110.46|105
1658907300000|2022-07-27 07:35:00|111.77|110.47|111.84|110.54|111.87|110.57|111.76|110.46|76
1658907600000|2022-07-27 07:40:00|111.85|110.55|111.84|110.54|111.87|110.57|111.79|110.49|80
1658907900000|2022-07-27 07:45:00|111.83|110.53|112.13|110.83|112.17|110.87|111.82|110.52|84
1658908200000|2022-07-27 07:50:00|112.14|110.84|111.84|110.54|112.15|110.85|111.79|110.49|83
1658908500000|2022-07-27 07:55:00|111.83|110.53|111.87|110.57|112.03|110.73|111.83|110.53|65
1658908800000|2022-07-27 08:00:00|111.88|110.58|112.11|110.81|112.11|110.81|111.82|110.52|65
1658909100000|2022-07-27 08:05:00|112.09|110.79|112.11|110.81|112.53|111.23|112.07|110.77|158
1658909400000|2022-07-27 08:10:00|112.12|110.82|112.1|110.8|112.17|110.87|112.02|110.72|91
1658909700000|2022-07-27 08:15:00|112.11|110.81|112.01|110.71|112.17|110.87|111.99|110.69|86
1658910000000|2022-07-27 08:20:00|112.03|110.73|112.25|110.95|112.51|111.21|112.03|110.73|100
1658910300000|2022-07-27 08:25:00|112.22|110.92|112.3|111|112.37|111.07|112.16|110.86|87
1658910600000|2022-07-27 08:30:00|112.29|110.99|112.17|110.87|112.3|111|112.13|110.83|54
1658910900000|2022-07-27 08:35:00|112.18|110.88|112.08|110.78|112.38|111.08|112.07|110.77|111
1658911200000|2022-07-27 08:40:00|112.09|110.79|112.09|110.79|112.18|110.88|112.02|110.72|78
1658911500000|2022-07-27 08:45:00|112.08|110.78|111.87|110.57|112.08|110.78|111.87|110.57|61
1658911800000|2022-07-27 08:50:00|111.88|110.58|112.13|110.83|112.13|110.83|111.87|110.57|41
1658912100000|2022-07-27 08:55:00|112.12|110.82|111.94|110.64|112.12|110.82|111.9|110.6|56
1658912400000|2022-07-27 09:00:00|111.95|110.65|112.24|110.94|112.61|111.31|111.9|110.6|126
1658912700000|2022-07-27 09:05:00|112.22|110.92|112.23|110.93|112.31|111.01|112.06|110.76|91
1658913000000|2022-07-27 09:10:00|112.24|110.94|112.17|110.87|112.33|111.03|112.12|110.82|79
1658913300000|2022-07-27 09:15:00|112.18|110.88|112.21|110.91|112.26|110.96|112.16|110.86|94
1658913600000|2022-07-27 09:20:00|112.2|110.9|112.22|110.92|112.66|111.36|112.14|110.84|171
1658913900000|2022-07-27 09:25:00|112.23|110.93|112.28|110.98|112.4|111.1|112.22|110.92|160
1658914200000|2022-07-27 09:30:00|112.29|110.99|111.78|110.48|112.29|110.99|111.77|110.47|133
1658914500000|2022-07-27 09:35:00|111.8|110.5|111.6|110.3|111.97|110.67|111.55|110.25|137
1658914800000|2022-07-27 09:40:00|111.59|110.29|111.71|110.41|111.78|110.48|111.47|110.17|132
1658915100000|2022-07-27 09:45:00|111.72|110.42|111.62|110.32|111.72|110.42|111.53|110.23|104
1658915400000|2022-07-27 09:50:00|111.61|110.31|111.37|110.07|111.62|110.32|111.36|110.06|104
1658915700000|2022-07-27 09:55:00|111.36|110.06|111.4|110.1|111.4|110.1|111.2|109.9|84
1658916000000|2022-07-27 10:00:00|111.38|110.08|111.34|110.04|111.41|110.11|111.2|109.9|69
1658916300000|2022-07-27 10:05:00|111.33|110.03|111.28|109.98|111.39|110.09|111.21|109.91|39
1658916600000|2022-07-27 10:10:00|111.27|109.97|111.5|110.2|111.75|110.45|111.22|109.92|139
1658916900000|2022-07-27 10:15:00|111.49|110.19|111.6|110.3|111.61|110.31|111.39|110.09|71
1658917200000|2022-07-27 10:20:00|111.61|110.31|112.11|110.81|112.29|110.99|111.61|110.31|151
1658917500000|2022-07-27 10:25:00|112.1|110.8|112.3|111|112.35|111.05|112.1|110.8|78
1658917800000|2022-07-27 10:30:00|112.31|111.01|112.12|110.82|112.39|111.09|111.91|110.61|196
1658918100000|2022-07-27 10:35:00|112.13|110.83|111.89|110.59|112.19|110.89|111.88|110.58|52
1658918400000|2022-07-27 10:40:00|111.9|110.6|111.81|110.51|111.99|110.69|111.76|110.46|98
1658918700000|2022-07-27 10:45:00|111.8|110.5|111.34|110.04|111.8|110.5|111.32|110.02|127
1658919000000|2022-07-27 10:50:00|111.35|110.05|111.38|110.08|111.45|110.15|111.34|110.04|107
1658919300000|2022-07-27 10:55:00|111.39|110.09|111.44|110.14|111.46|110.16|111.29|109.99|120
1658919600000|2022-07-27 11:00:00|111.45|110.15|111.24|109.94|111.45|110.15|111.2|109.9|163
1658919900000|2022-07-27 11:05:00|111.23|109.93|111.19|109.89|111.34|110.04|111.18|109.88|75
1658920200000|2022-07-27 11:10:00|111.18|109.88|111.27|109.97|111.27|109.97|111.06|109.76|40
1658920500000|2022-07-27 11:15:00|111.28|109.98|111.41|110.11|111.41|110.11|111.28|109.98|54
1658920800000|2022-07-27 11:20:00|111.42|110.12|111.48|110.18|111.51|110.21|111.4|110.1|39
1658921100000|2022-07-27 11:25:00|111.49|110.19|111.71|110.41|111.71|110.41|111.48|110.18|36
1658921400000|2022-07-27 11:30:00|111.72|110.42|111.81|110.51|111.81|110.51|111.65|110.35|46
1658921700000|2022-07-27 11:35:00|111.8|110.5|111.7|110.4|111.82|110.52|111.68|110.38|36
1658922000000|2022-07-27 11:40:00|111.71|110.41|111.79|110.49|111.82|110.52|111.7|110.4|93
1658922300000|2022-07-27 11:45:00|111.78|110.48|112.19|110.89|112.19|110.89|111.78|110.48|96
1658922600000|2022-07-27 11:50:00|112.17|110.87|112.11|110.81|112.24|110.94|112.06|110.76|49
1658922900000|2022-07-27 11:55:00|112.12|110.82|111.3|110|112.12|110.82|111.12|109.82|228
1658923200000|2022-07-27 12:00:00|111.27|109.97|111.61|110.31|111.61|110.31|111.05|109.75|88
1658923500000|2022-07-27 12:05:00|111.62|110.32|111.59|110.29|111.95|110.65|111.52|110.22|158
1658923800000|2022-07-27 12:10:00|111.6|110.3|111.73|110.43|111.81|110.51|111.49|110.19|103
1658924100000|2022-07-27 12:15:00|111.74|110.44|111.59|110.29|111.8|110.5|111.5|110.2|98
1658924400000|2022-07-27 12:20:00|111.58|110.28|111.59|110.29|111.65|110.35|111.49|110.19|66
1658924700000|2022-07-27 12:25:00|111.6|110.3|111.61|110.31|111.67|110.37|111.5|110.2|39
1658925000000|2022-07-27 12:30:00|111.6|110.3|111.78|110.48|111.81|110.51|111.51|110.21|89
1658925300000|2022-07-27 12:35:00|111.79|110.49|112.21|110.91|112.3|111|111.79|110.49|112
1658925600000|2022-07-27 12:40:00|112.2|110.9|112.66|111.36|112.72|111.42|112.1|110.8|182
1658925900000|2022-07-27 12:45:00|112.71|111.41|112.6|111.3|112.74|111.44|112.44|111.14|126
1658926200000|2022-07-27 12:50:00|112.58|111.28|112.88|111.58|112.94|111.64|112.57|111.27|136
1658926500000|2022-07-27 12:55:00|112.85|111.55|112.96|111.66|113.05|111.75|112.78|111.48|133
1658926800000|2022-07-27 13:00:00|112.94|111.64|112.98|111.68|113.17|111.87|112.87|111.57|197
1658927100000|2022-07-27 13:05:00|112.99|111.69|112.87|111.57|113.05|111.75|112.83|111.53|124
1658927400000|2022-07-27 13:10:00|112.88|111.58|112.9|111.6|112.95|111.65|112.78|111.48|112
1658927700000|2022-07-27 13:15:00|112.89|111.59|113.02|111.72|113.02|111.72|112.77|111.47|121
1658928000000|2022-07-27 13:20:00|113.03|111.73|112.93|111.63|113.07|111.77|112.85|111.55|107
1658928300000|2022-07-27 13:25:00|112.91|111.61|112.45|111.15|113.03|111.73|112.43|111.13|245
1658928600000|2022-07-27 13:30:00|112.44|111.14|112.56|111.26|112.59|111.29|112.36|111.06|378
1658928900000|2022-07-27 13:35:00|112.55|111.25|112.73|111.43|112.92|111.62|112.51|111.21|253
1658929200000|2022-07-27 13:40:00|112.74|111.44|113.08|111.78|113.08|111.78|112.72|111.42|145
1658929500000|2022-07-27 13:45:00|113.09|111.79|113.75|112.45|113.78|112.48|112.93|111.63|182
1658929800000|2022-07-27 13:50:00|113.78|112.48|113.96|112.66|113.97|112.67|113.64|112.34|197
1658930100000|2022-07-27 13:55:00|113.94|112.64|113.85|112.55|114.17|112.87|113.82|112.52|191
1658930400000|2022-07-27 14:00:00|113.86|112.56|113.81|112.51|113.88|112.58|113.58|112.28|200
1658930700000|2022-07-27 14:05:00|113.82|112.52|113.75|112.45|114.1|112.8|113.65|112.35|175
1658931000000|2022-07-27 14:10:00|113.74|112.44|113.87|112.57|113.97|112.67|113.67|112.37|147
1658931300000|2022-07-27 14:15:00|113.88|112.58|113.66|112.36|113.95|112.65|113.6|112.3|161
1658931600000|2022-07-27 14:20:00|113.65|112.35|113.64|112.34|113.67|112.37|113.38|112.08|148
1658931900000|2022-07-27 14:25:00|113.63|112.33|113.62|112.32|113.73|112.43|113.55|112.25|78
1658932200000|2022-07-27 14:30:00|113.61|112.31|113.31|112.01|113.62|112.32|113.27|111.97|236
1658932500000|2022-07-27 14:35:00|113.29|111.99|113.25|111.95|113.33|112.03|113.19|111.89|195
1658932800000|2022-07-27 14:40:00|113.29|111.99|113.14|111.84|113.29|111.99|113.06|111.76|225
1658933100000|2022-07-27 14:45:00|113.13|111.83|113.33|112.03|113.33|112.03|113.11|111.81|128
1658933400000|2022-07-27 14:50:00|113.34|112.04|113.58|112.28|113.66|112.36|113.33|112.03|178
1658933700000|2022-07-27 14:55:00|113.59|112.29|113.37|112.07|113.59|112.29|113.29|111.99|184
1658934000000|2022-07-27 15:00:00|113.39|112.09|113.62|112.32|113.65|112.35|113.33|112.03|147
1658934300000|2022-07-27 15:05:00|113.61|112.31|113.54|112.24|113.78|112.48|113.45|112.15|156
1658934600000|2022-07-27 15:10:00|113.53|112.23|113.74|112.44|113.75|112.45|113.47|112.17|76
1658934900000|2022-07-27 15:15:00|113.75|112.45|113.66|112.36|113.87|112.57|113.66|112.36|96
1658935200000|2022-07-27 15:20:00|113.67|112.37|113.38|112.08|113.67|112.37|113.36|112.06|113
1658935500000|2022-07-27 15:25:00|113.37|112.07|113.65|112.35|113.67|112.37|113.37|112.07|127
1658935800000|2022-07-27 15:30:00|113.66|112.36|113.83|112.53|113.83|112.53|113.57|112.27|45
1658936100000|2022-07-27 15:35:00|113.82|112.52|113.73|112.43|113.94|112.64|113.73|112.43|85
1658936400000|2022-07-27 15:40:00|113.72|112.42|113.52|112.22|113.73|112.43|113.52|112.22|83
1658936700000|2022-07-27 15:45:00|113.5|112.2|113.52|112.22|113.68|112.38|113.42|112.12|123
1658937000000|2022-07-27 15:50:00|113.53|112.23|113.44|112.14|113.61|112.31|113.42|112.12|105
1658937300000|2022-07-27 15:55:00|113.43|112.13|113.44|112.14|113.62|112.32|113.43|112.13|151
1658937600000|2022-07-27 16:00:00|113.45|112.15|113.54|112.24|113.71|112.41|113.44|112.14|150
1658937900000|2022-07-27 16:05:00|113.53|112.23|113.46|112.16|113.58|112.28|113.35|112.05|185
1658938200000|2022-07-27 16:10:00|113.47|112.17|114.16|112.86|114.19|112.89|113.41|112.11|214
1658938500000|2022-07-27 16:15:00|114.18|112.88|114.46|113.16|114.6|113.3|114.06|112.76|238
1658938800000|2022-07-27 16:20:00|114.47|113.17|114.53|113.23|114.62|113.32|114.46|113.16|199
1658939100000|2022-07-27 16:25:00|114.54|113.24|114.86|113.56|115.03|113.73|114.54|113.24|163
1658939400000|2022-07-27 16:30:00|114.84|113.54|114.88|113.58|115.03|113.73|114.75|113.45|114
1658939700000|2022-07-27 16:35:00|114.81|113.51|114.89|113.59|114.98|113.68|114.78|113.48|141
1658940000000|2022-07-27 16:40:00|114.9|113.6|114.55|113.25|114.96|113.66|114.53|113.23|134
1658940300000|2022-07-27 16:45:00|114.56|113.26|113.76|112.46|114.69|113.39|113.73|112.43|178
1658940600000|2022-07-27 16:50:00|113.77|112.47|113.88|112.58|113.96|112.66|113.75|112.45|115
1658940900000|2022-07-27 16:55:00|113.83|112.53|113.34|112.04|113.83|112.53|112.91|111.61|316
1658941200000|2022-07-27 17:00:00|113.35|112.05|113.34|112.04|113.53|112.23|113.01|111.71|216
1658941500000|2022-07-27 17:05:00|113.35|112.05|113.37|112.07|113.42|112.12|113.18|111.88|164
1658941800000|2022-07-27 17:10:00|113.36|112.06|113.3|112|113.37|112.07|113.17|111.87|181
1658942100000|2022-07-27 17:15:00|113.27|111.97|113.37|112.07|113.78|112.48|113.25|111.95|182
1658942400000|2022-07-27 17:20:00|113.38|112.08|113.23|111.93|113.51|112.21|113.18|111.88|225
1658942700000|2022-07-27 17:25:00|113.24|111.94|114.26|112.96|114.26|112.96|113.24|111.94|190
1658943000000|2022-07-27 17:30:00|114.25|112.95|114.26|112.96|114.53|113.23|114.18|112.88|201
1658943300000|2022-07-27 17:35:00|114.24|112.94|114.65|113.35|114.65|113.35|114.24|112.94|199
1658943600000|2022-07-27 17:40:00|114.66|113.36|114.75|113.45|114.87|113.57|114.62|113.32|246
1658943900000|2022-07-27 17:45:00|114.73|113.43|114.59|113.29|114.81|113.51|114.42|113.12|334
1658944200000|2022-07-27 17:50:00|114.58|113.28|114.71|113.41|114.74|113.44|114.45|113.15|193
1658944500000|2022-07-27 17:55:00|114.69|113.39|114.76|113.46|115.19|113.89|114.68|113.38|167
1658944800000|2022-07-27 18:00:00|114.77|113.47|116.9|115.6|119.03|117.73|114.77|113.47|647
1658945100000|2022-07-27 18:05:00|116.91|115.61|118.17|116.87|118.42|117.12|116.84|115.54|730
1658945400000|2022-07-27 18:10:00|118.16|116.86|118.53|117.23|119|117.7|117.76|116.46|577
1658945700000|2022-07-27 18:15:00|118.52|117.22|119.6|118.3|119.62|118.32|118.36|117.06|351
1658946000000|2022-07-27 18:20:00|119.61|118.31|119.36|118.06|119.92|118.62|119.13|117.83|280
1658946300000|2022-07-27 18:25:00|119.35|118.05|119.71|118.41|119.86|118.56|119.29|117.99|198
1658946600000|2022-07-27 18:30:00|119.64|118.34|119.92|118.62|120.13|118.83|119.45|118.15|383
1658946900000|2022-07-27 18:35:00|119.93|118.63|121.79|120.49|122.26|120.96|119.93|118.63|593
1658947200000|2022-07-27 18:40:00|121.8|120.5|122.03|120.73|122.31|121.01|121.25|119.95|568
1658947500000|2022-07-27 18:45:00|122.01|120.71|121.88|120.58|122.03|120.73|121.56|120.26|413
1658947800000|2022-07-27 18:50:00|121.9|120.6|122.37|121.07|122.79|121.49|121.9|120.6|526
1658948100000|2022-07-27 18:55:00|122.38|121.08|122.64|121.34|122.92|121.62|122.36|121.06|361
1658948400000|2022-07-27 19:00:00|122.65|121.35|123.34|122.04|123.37|122.07|122.62|121.32|256
1658948700000|2022-07-27 19:05:00|123.33|122.03|122.67|121.37|123.34|122.04|122.67|121.37|286
1658949000000|2022-07-27 19:10:00|122.63|121.33|122.68|121.38|122.9|121.6|122.45|121.15|191
1658949300000|2022-07-27 19:15:00|122.69|121.39|123.59|122.29|123.59|122.29|122.54|121.24|237
1658949600000|2022-07-27 19:20:00|123.55|122.25|123.8|122.5|123.86|122.56|123.34|122.04|256
1658949900000|2022-07-27 19:25:00|123.78|122.48|123.72|122.42|124.28|122.98|123.44|122.14|335
1658950200000|2022-07-27 19:30:00|123.73|122.43|123.73|122.43|123.76|122.46|123.43|122.13|199
1658950500000|2022-07-27 19:35:00|123.74|122.44|124.23|122.93|124.33|123.03|123.74|122.44|152
1658950800000|2022-07-27 19:40:00|124.24|122.94|124.13|122.83|124.35|123.05|124.01|122.71|209
1658951100000|2022-07-27 19:45:00|124.12|122.82|124.06|122.76|124.22|122.92|123.95|122.65|200
1658951400000|2022-07-27 19:50:00|124.1|122.8|123.8|122.5|124.15|122.85|123.51|122.21|306
1658951700000|2022-07-27 19:55:00|123.81|122.51|123.81|122.51|123.91|122.61|123.59|122.29|214
1658952000000|2022-07-27 20:00:00|123.82|122.52|124.19|122.89|124.47|123.17|123.79|122.49|314
1658952300000|2022-07-27 20:05:00|124.2|122.9|124.67|123.37|124.71|123.41|123.86|122.56|322
1658952600000|2022-07-27 20:10:00|124.65|123.35|124.35|123.05|124.79|123.49|124.34|123.04|141
1658952900000|2022-07-27 20:15:00|124.33|123.03|124.19|122.89|124.36|123.06|124.16|122.86|186
1658953200000|2022-07-27 20:20:00|124.2|122.9|124.61|123.31|124.69|123.39|124.2|122.9|175
1658953500000|2022-07-27 20:25:00|124.6|123.3|124.42|123.12|124.73|123.43|124.3|123|120
1658953800000|2022-07-27 20:30:00|124.43|123.13|124.13|122.83|124.6|123.3|124.11|122.81|119
1658954100000|2022-07-27 20:35:00|124.14|122.84|124.38|123.08|124.55|123.25|124.12|122.82|103
1658954400000|2022-07-27 20:40:00|124.39|123.09|124.48|123.18|124.48|123.18|124.2|122.9|84
1658954700000|2022-07-27 20:45:00|124.52|123.22|124.53|123.23|124.76|123.46|124.42|123.12|108
1658955000000|2022-07-27 20:50:00|124.54|123.24|124.21|122.91|124.64|123.34|124.11|122.81|142
1658955300000|2022-07-27 20:55:00|124.23|122.93|124.3|123|124.42|123.12|124.18|122.88|158
1658955600000|2022-07-27 21:00:00|124.31|123.01|124.46|123.16|124.57|123.27|124.3|123|81
1658955900000|2022-07-27 21:05:00|124.47|123.17|124.17|122.87|124.47|123.17|124.11|122.81|104
1658956200000|2022-07-27 21:10:00|124.16|122.86|124.18|122.88|124.28|122.98|124.12|122.82|101
1658956500000|2022-07-27 21:15:00|124.05|122.75|123.83|122.53|124.05|122.75|123.81|122.51|77
1658956800000|2022-07-27 21:20:00|123.82|122.52|123.8|122.5|123.83|122.53|123.76|122.46|16
1658957100000|2022-07-27 21:25:00|123.81|122.51|123.76|122.46|123.83|122.53|123.73|122.43|34
1658957400000|2022-07-27 21:30:00|123.74|122.44|123.51|122.21|123.77|122.47|123.5|122.2|120
1658957700000|2022-07-27 21:35:00|123.52|122.22|123.7|122.4|123.73|122.43|123.51|122.21|44
1658958000000|2022-07-27 21:40:00|123.71|122.41|124.07|122.77|124.17|122.87|123.71|122.41|96
1658958300000|2022-07-27 21:45:00|124.05|122.75|124.03|122.73|124.19|122.89|124.01|122.71|74
1658958600000|2022-07-27 21:50:00|124.04|122.74|123.82|122.52|124.09|122.79|123.8|122.5|68
1658958900000|2022-07-27 21:55:00|123.83|122.53|123.94|122.64|124.03|122.73|123.71|122.41|105
1658959200000|2022-07-27 22:00:00|123.96|122.66|124.06|122.76|124.22|122.92|123.94|122.64|122
1658959500000|2022-07-27 22:05:00|124.08|122.78|124.92|123.62|125.06|123.76|124.08|122.78|198
1658959800000|2022-07-27 22:10:00|124.91|123.61|124.72|123.42|125.04|123.74|124.66|123.36|191
1658960100000|2022-07-27 22:15:00|124.73|123.43|124.53|123.23|124.78|123.48|124.51|123.21|69
1658960400000|2022-07-27 22:20:00|124.52|123.22|124.73|123.43|124.77|123.47|124.52|123.22|87
1658960700000|2022-07-27 22:25:00|124.72|123.42|124.88|123.58|124.88|123.58|124.69|123.39|100
1658961000000|2022-07-27 22:30:00|124.87|123.57|124.9|123.6|124.99|123.69|124.8|123.5|121
1658961300000|2022-07-27 22:35:00|124.89|123.59|124.96|123.66|125.02|123.72|124.51|123.21|145
1658961600000|2022-07-27 22:40:00|124.94|123.64|125.21|123.91|125.21|123.91|124.93|123.63|112
1658961900000|2022-07-27 22:45:00|125.27|123.97|125.75|124.45|125.81|124.51|125.11|123.81|109
1658962200000|2022-07-27 22:50:00|125.74|124.44|125.34|124.04|125.75|124.45|125.21|123.91|232
1658962500000|2022-07-27 22:55:00|125.35|124.05|125.24|123.94|125.4|124.1|125.12|123.82|128
1658962800000|2022-07-27 23:00:00|125.23|123.93|125.5|124.2|125.5|124.2|125.11|123.81|75
1658963100000|2022-07-27 23:05:00|125.54|124.24|125.49|124.19|125.61|124.31|125.48|124.18|81
1658963400000|2022-07-27 23:10:00|125.47|124.17|125.85|124.55|125.85|124.55|125.4|124.1|108
1658963700000|2022-07-27 23:15:00|125.82|124.52|125.29|123.99|126.1|124.8|125.28|123.98|202
1658964000000|2022-07-27 23:20:00|125.3|124|125.37|124.07|125.43|124.13|125.29|123.99|45
1658964300000|2022-07-27 23:25:00|125.38|124.08|125.66|124.36|125.74|124.44|125.38|124.08|57
1658964600000|2022-07-27 23:30:00|125.68|124.38|126.5|125.2|126.6|125.3|125.56|124.26|186
1658964900000|2022-07-27 23:35:00|126.49|125.19|126|124.7|126.55|125.25|125.99|124.69|146
1658965200000|2022-07-27 23:40:00|125.99|124.69|126.32|125.02|126.47|125.17|125.68|124.38|159
1658965500000|2022-07-27 23:45:00|126.3|125|126.36|125.06|126.57|125.27|126.3|125|195
1658965800000|2022-07-27 23:50:00|126.37|125.07|126.35|125.05|126.61|125.31|126.15|124.85|243
1658966100000|2022-07-27 23:55:00|126.34|125.04|126.22|124.92|126.38|125.08|125.95|124.65|177
1658966400000|2022-07-28 00:00:00|126.2|124.9|125.53|124.23|126.37|125.07|125.31|124.01|274
1658966700000|2022-07-28 00:05:00|125.51|124.21|125.17|123.87|125.76|124.46|125.11|123.81|191
1658967000000|2022-07-28 00:10:00|125.16|123.86|124.51|123.21|125.16|123.86|124.26|122.96|231
1658967300000|2022-07-28 00:15:00|124.5|123.2|124.66|123.36|124.72|123.42|124.48|123.18|105
1658967600000|2022-07-28 00:20:00|124.65|123.35|124.45|123.15|124.72|123.42|124.37|123.07|193
1658967900000|2022-07-28 00:25:00|124.48|123.18|124.53|123.23|124.72|123.42|124.34|123.04|144
1658968200000|2022-07-28 00:30:00|124.5|123.2|124.7|123.4|124.75|123.45|124.5|123.2|113
1658968500000|2022-07-28 00:35:00|124.73|123.43|124.13|122.83|124.73|123.43|124.05|122.75|166
1658968800000|2022-07-28 00:40:00|124.11|122.81|124|122.7|124.16|122.86|123.89|122.59|154
1658969100000|2022-07-28 00:45:00|124.01|122.71|124.82|123.52|124.83|123.53|123.95|122.65|156
1658969400000|2022-07-28 00:50:00|124.83|123.53|125.23|123.93|125.24|123.94|124.71|123.41|150
1658969700000|2022-07-28 00:55:00|125.24|123.94|125.25|123.95|125.41|124.11|125.06|123.76|109
1658970000000|2022-07-28 01:00:00|125.23|123.93|125.56|124.26|125.63|124.33|125.21|123.91|118
1658970300000|2022-07-28 01:05:00|125.57|124.27|125.52|124.22|125.71|124.41|125.49|124.19|100
1658970600000|2022-07-28 01:10:00|125.48|124.18|124.87|123.57|125.48|124.18|124.85|123.55|205
1658970900000|2022-07-28 01:15:00|124.92|123.62|124.61|123.31|124.92|123.62|124.18|122.88|220
1658971200000|2022-07-28 01:20:00|124.63|123.33|124.39|123.09|124.67|123.37|124.28|122.98|117
1658971500000|2022-07-28 01:25:00|124.38|123.08|124.27|122.97|124.43|123.13|124.2|122.9|158
1658971800000|2022-07-28 01:30:00|124.25|122.95|124.56|123.26|124.61|123.31|124.24|122.94|127
1658972100000|2022-07-28 01:35:00|124.55|123.25|124.75|123.45|124.78|123.48|124.51|123.21|61
1658972400000|2022-07-28 01:40:00|124.76|123.46|125|123.7|125|123.7|124.76|123.46|68
1658972700000|2022-07-28 01:45:00|124.98|123.68|125.03|123.73|125.2|123.9|124.98|123.68|62
1658973000000|2022-07-28 01:50:00|125.09|123.79|125.49|124.19|125.49|124.19|125.09|123.79|144
1658973300000|2022-07-28 01:55:00|125.48|124.18|125.61|124.31|125.76|124.46|125.48|124.18|87
1658973600000|2022-07-28 02:00:00|125.64|124.34|125.66|124.36|125.77|124.47|125.61|124.31|56
1658973900000|2022-07-28 02:05:00|125.67|124.37|125.41|124.11|125.71|124.41|125.39|124.09|117
1658974200000|2022-07-28 02:10:00|125.4|124.1|125.49|124.19|125.59|124.29|125.4|124.1|95
1658974500000|2022-07-28 02:15:00|125.5|124.2|125.34|124.04|125.65|124.35|125.32|124.02|138
1658974800000|2022-07-28 02:20:00|125.33|124.03|125.06|123.76|125.4|124.1|125.01|123.71|130
1658975100000|2022-07-28 02:25:00|125.08|123.78|125.09|123.79|125.2|123.9|124.98|123.68|89
1658975400000|2022-07-28 02:30:00|125.1|123.8|125.49|124.19|125.49|124.19|125.1|123.8|65
1658975700000|2022-07-28 02:35:00|125.47|124.17|125.59|124.29|125.7|124.4|125.47|124.17|120
1658976000000|2022-07-28 02:40:00|125.61|124.31|126.21|124.91|126.25|124.95|125.52|124.22|207
1658976300000|2022-07-28 02:45:00|126.24|124.94|128.57|127.27|128.6|127.3|126.23|124.93|537
1658976600000|2022-07-28 02:50:00|128.55|127.25|127.92|126.62|128.65|127.35|127.68|126.38|327
1658976900000|2022-07-28 02:55:00|127.94|126.64|127.59|126.29|127.94|126.64|126.98|125.68|275
1658977200000|2022-07-28 03:00:00|127.63|126.33|127.2|125.9|127.68|126.38|127.06|125.76|274
1658977500000|2022-07-28 03:05:00|127.19|125.89|127.33|126.03|127.46|126.16|127.12|125.82|162
1658977800000|2022-07-28 03:10:00|127.31|126.01|127.02|125.72|127.37|126.07|126.99|125.69|152
1658978100000|2022-07-28 03:15:00|127.03|125.73|127.35|126.05|127.35|126.05|126.88|125.58|65
1658978400000|2022-07-28 03:20:00|127.24|125.94|127.26|125.96|127.3|126|127.07|125.77|150
1658978700000|2022-07-28 03:25:00|127.27|125.97|127.07|125.77|127.31|126.01|126.99|125.69|142
1658979000000|2022-07-28 03:30:00|127.09|125.79|126.83|125.53|127.09|125.79|126.56|125.26|173
1658979300000|2022-07-28 03:35:00|126.84|125.54|126.94|125.64|126.94|125.64|126.71|125.41|68
1658979600000|2022-07-28 03:40:00|126.91|125.61|126.94|125.64|127|125.7|126.73|125.43|122
1658979900000|2022-07-28 03:45:00|126.95|125.65|127.14|125.84|127.32|126.02|126.94|125.64|92
1658980200000|2022-07-28 03:50:00|127.18|125.88|127.12|125.82|127.32|126.02|127.07|125.77|129
1658980500000|2022-07-28 03:55:00|127.13|125.83|126.88|125.58|127.22|125.92|126.81|125.51|87
1658980800000|2022-07-28 04:00:00|126.87|125.57|127.2|125.9|127.21|125.91|126.87|125.57|66
1658981100000|2022-07-28 04:05:00|127.23|125.93|126.88|125.58|127.31|126.01|126.87|125.57|96
1658981400000|2022-07-28 04:10:00|126.89|125.59|126.95|125.65|127|125.7|126.73|125.43|194
1658981700000|2022-07-28 04:15:00|126.94|125.64|127.13|125.83|127.29|125.99|126.93|125.63|89
1658982000000|2022-07-28 04:20:00|127.12|125.82|126.9|125.6|127.21|125.91|126.81|125.51|91
1658982300000|2022-07-28 04:25:00|126.89|125.59|127.15|125.85|127.21|125.91|126.89|125.59|69
1658982600000|2022-07-28 04:30:00|127.14|125.84|126.94|125.64|127.18|125.88|126.93|125.63|44
1658982900000|2022-07-28 04:35:00|126.92|125.62|126.72|125.42|126.94|125.64|126.49|125.19|119
1658983200000|2022-07-28 04:40:00|126.71|125.41|126.9|125.6|126.98|125.68|126.71|125.41|123
1658983500000|2022-07-28 04:45:00|126.91|125.61|126.93|125.63|126.96|125.66|126.76|125.46|102
1658983800000|2022-07-28 04:50:00|126.92|125.62|126.78|125.48|126.93|125.63|126.28|124.98|141
1658984100000|2022-07-28 04:55:00|126.79|125.49|127.1|125.8|127.25|125.95|126.74|125.44|212
1658984400000|2022-07-28 05:00:00|127.14|125.84|127.11|125.81|127.25|125.95|126.34|125.04|386
1658984700000|2022-07-28 05:05:00|127.1|125.8|126.72|125.42|127.1|125.8|126.68|125.38|112
1658985000000|2022-07-28 05:10:00|126.73|125.43|126.35|125.05|126.79|125.49|126.31|125.01|112
1658985300000|2022-07-28 05:15:00|126.4|125.1|125.98|124.68|126.49|125.19|125.87|124.57|108
1658985600000|2022-07-28 05:20:00|125.99|124.69|126.1|124.8|126.12|124.82|125.8|124.5|114
1658985900000|2022-07-28 05:25:00|126.09|124.79|126.09|124.79|126.14|124.84|126.01|124.71|77
1658986200000|2022-07-28 05:30:00|126.1|124.8|126.3|125|126.32|125.02|126.01|124.71|106
1658986500000|2022-07-28 05:35:00|126.28|124.98|126.44|125.14|126.44|125.14|126.2|124.9|107
1658986800000|2022-07-28 05:40:00|126.45|125.15|126.78|125.48|126.83|125.53|126.43|125.13|79
1658987100000|2022-07-28 05:45:00|126.77|125.47|126.94|125.64|126.97|125.67|126.75|125.45|116
1658987400000|2022-07-28 05:50:00|126.95|125.65|127.46|126.16|127.65|126.35|126.93|125.63|91
1658987700000|2022-07-28 05:55:00|127.45|126.15|127.56|126.26|127.56|126.26|127.3|126|104
1658988000000|2022-07-28 06:00:00|127.57|126.27|127.19|125.89|127.72|126.42|127.18|125.88|93
1658988300000|2022-07-28 06:05:00|127.18|125.88|127.1|125.8|127.2|125.9|127.09|125.79|57
1658988600000|2022-07-28 06:10:00|127.12|125.82|127.09|125.79|127.16|125.86|126.91|125.61|86
1658988900000|2022-07-28 06:15:00|127.07|125.77|126.86|125.56|127.12|125.82|126.72|125.42|76
1658989200000|2022-07-28 06:20:00|126.87|125.57|126.58|125.28|126.94|125.64|126.58|125.28|54
1658989500000|2022-07-28 06:25:00|126.54|125.24|126.54|125.24|126.58|125.28|126.31|125.01|111
1658989800000|2022-07-28 06:30:00|126.53|125.23|126.51|125.21|126.65|125.35|126.36|125.06|139
1658990100000|2022-07-28 06:35:00|126.52|125.22|126.68|125.38|126.74|125.44|126.49|125.19|66
1658990400000|2022-07-28 06:40:00|126.67|125.37|126.73|125.43|126.75|125.45|126.53|125.23|53
1658990700000|2022-07-28 06:45:00|126.72|125.42|126.99|125.69|127.03|125.73|126.63|125.33|70
1658991000000|2022-07-28 06:50:00|127|125.7|127.12|125.82|127.17|125.87|126.96|125.66|108
1658991300000|2022-07-28 06:55:00|127.11|125.81|127.17|125.87|127.24|125.94|126.65|125.35|185
1658991600000|2022-07-28 07:00:00|127.16|125.86|126.93|125.63|127.44|126.14|126.81|125.51|172
1658991900000|2022-07-28 07:05:00|126.92|125.62|126.63|125.33|127.06|125.76|126.44|125.14|197
1658992200000|2022-07-28 07:10:00|126.61|125.31|126.58|125.28|126.75|125.45|126.56|125.26|74
1658992500000|2022-07-28 07:15:00|126.57|125.27|126.36|125.06|126.58|125.28|126.14|124.84|179
1658992800000|2022-07-28 07:20:00|126.35|125.05|126.15|124.85|126.36|125.06|126.03|124.73|199
1658993100000|2022-07-28 07:25:00|126.13|124.83|126.64|125.34|126.64|125.34|126.13|124.83|130
1658993400000|2022-07-28 07:30:00|126.61|125.31|126.28|124.98|126.66|125.36|125.96|124.66|198
1658993700000|2022-07-28 07:35:00|126.29|124.99|126.28|124.98|126.36|125.06|126.19|124.89|148
1658994000000|2022-07-28 07:40:00|126.25|124.95|126.04|124.74|126.36|125.06|126.01|124.71|173
1658994300000|2022-07-28 07:45:00|126.03|124.73|125.64|124.34|126.2|124.9|125.55|124.25|176
1658994600000|2022-07-28 07:50:00|125.65|124.35|125.65|124.35|125.75|124.45|125.57|124.27|81
1658994900000|2022-07-28 07:55:00|125.68|124.38|125.63|124.33|125.68|124.38|125.51|124.21|90
1658995200000|2022-07-28 08:00:00|125.64|124.34|125.73|124.43|125.84|124.54|125.51|124.21|105
1658995500000|2022-07-28 08:05:00|125.72|124.42|125.87|124.57|126.1|124.8|125.72|124.42|142
1658995800000|2022-07-28 08:10:00|125.85|124.55|125.99|124.69|125.99|124.69|125.79|124.49|77
1658996100000|2022-07-28 08:15:00|125.98|124.68|126.29|124.99|126.45|125.15|125.94|124.64|125
1658996400000|2022-07-28 08:20:00|126.3|125|126.51|125.21|126.54|125.24|126.3|125|88
1658996700000|2022-07-28 08:25:00|126.5|125.2|126.38|125.08|126.5|125.2|126.33|125.03|95
1658997000000|2022-07-28 08:30:00|126.37|125.07|126.34|125.04|126.39|125.09|125.99|124.69|107
1658997300000|2022-07-28 08:35:00|126.35|125.05|126.82|125.52|126.84|125.54|126.34|125.04|101
1658997600000|2022-07-28 08:40:00|126.84|125.54|126.59|125.29|126.84|125.54|126.48|125.18|148
1658997900000|2022-07-28 08:45:00|126.58|125.28|126.99|125.69|127|125.7|126.58|125.28|86
1658998200000|2022-07-28 08:50:00|127.01|125.71|130.57|129.27|130.61|129.31|126.99|125.69|348
1658998500000|2022-07-28 08:55:00|130.6|129.3|129.91|128.61|130.6|129.3|129.74|128.44|347
1658998800000|2022-07-28 09:00:00|129.9|128.6|128.86|127.56|129.9|128.6|128.86|127.56|273
1658999100000|2022-07-28 09:05:00|128.88|127.58|128.69|127.39|129.62|128.32|128.38|127.08|271
1658999400000|2022-07-28 09:10:00|128.68|127.38|128.59|127.29|128.68|127.38|128.39|127.09|82
1658999700000|2022-07-28 09:15:00|128.57|127.27|128.32|127.02|128.61|127.31|128.27|126.97|60
1659000000000|2022-07-28 09:20:00|128.36|127.06|128.9|127.6|128.9|127.6|127.61|126.31|230
1659000300000|2022-07-28 09:25:00|128.89|127.59|128.28|126.98|128.92|127.62|128.08|126.78|229
1659000600000|2022-07-28 09:30:00|128.27|126.97|127.93|126.63|128.27|126.97|127.88|126.58|139
1659000900000|2022-07-28 09:35:00|127.92|126.62|128.12|126.82|128.13|126.83|127.9|126.6|80
1659001200000|2022-07-28 09:40:00|128.13|126.83|127.92|126.62|128.18|126.88|127.79|126.49|102
1659001500000|2022-07-28 09:45:00|127.9|126.6|127.66|126.36|127.9|126.6|127.47|126.17|166
1659001800000|2022-07-28 09:50:00|127.68|126.38|127.66|126.36|127.81|126.51|127.65|126.35|132
1659002100000|2022-07-28 09:55:00|127.65|126.35|127.7|126.4|127.76|126.46|127.43|126.13|125
1659002400000|2022-07-28 10:00:00|127.73|126.43|128.07|126.77|128.19|126.89|127.73|126.43|165
1659002700000|2022-07-28 10:05:00|128.08|126.78|128|126.7|128.13|126.83|127.98|126.68|73
1659003000000|2022-07-28 10:10:00|128.01|126.71|128.46|127.16|128.61|127.31|128.01|126.71|171
1659003300000|2022-07-28 10:15:00|128.44|127.14|128.08|126.78|128.44|127.14|127.96|126.66|104
1659003600000|2022-07-28 10:20:00|128.1|126.8|127.68|126.38|128.53|127.23|127.67|126.37|172
1659003900000|2022-07-28 10:25:00|127.67|126.37|127.96|126.66|127.99|126.69|127.49|126.19|121
1659004200000|2022-07-28 10:30:00|127.95|126.65|128.25|126.95|128.27|126.97|127.94|126.64|85
1659004500000|2022-07-28 10:35:00|128.24|126.94|128.27|126.97|128.53|127.23|128.16|126.86|167
1659004800000|2022-07-28 10:40:00|128.28|126.98|128.41|127.11|128.41|127.11|128.22|126.92|83
1659005100000|2022-07-28 10:45:00|128.39|127.09|128.41|127.11|128.48|127.18|128.22|126.92|190
1659005400000|2022-07-28 10:50:00|128.4|127.1|127.87|126.57|128.41|127.11|127.75|126.45|165
1659005700000|2022-07-28 10:55:00|127.88|126.58|127.67|126.37|128.01|126.71|127.53|126.23|112
1659006000000|2022-07-28 11:00:00|127.74|126.44|127.78|126.48|127.87|126.57|127.58|126.28|85
1659006300000|2022-07-28 11:05:00|127.77|126.47|127.68|126.38|127.77|126.47|127.66|126.36|43
1659006600000|2022-07-28 11:10:00|127.67|126.37|127.69|126.39|127.73|126.43|127.65|126.35|44
1659006900000|2022-07-28 11:15:00|127.68|126.38|127.98|126.68|127.98|126.68|127.67|126.37|165
1659007200000|2022-07-28 11:20:00|127.97|126.67|127.83|126.53|127.97|126.67|127.75|126.45|98
1659007500000|2022-07-28 11:25:00|127.82|126.52|127.93|126.63|127.94|126.64|127.77|126.47|49
1659007800000|2022-07-28 11:30:00|127.92|126.62|127.77|126.47|127.93|126.63|127.71|126.41|51
1659008100000|2022-07-28 11:35:00|127.78|126.48|127.5|126.2|127.88|126.58|127.15|125.85|173
1659008400000|2022-07-28 11:40:00|127.46|126.16|127.64|126.34|127.77|126.47|127.37|126.07|155
1659008700000|2022-07-28 11:45:00|127.65|126.35|127.6|126.3|127.81|126.51|127.6|126.3|118
1659009000000|2022-07-28 11:50:00|127.61|126.31|127.74|126.44|127.75|126.45|127.51|126.21|136
1659009300000|2022-07-28 11:55:00|127.77|126.47|127.82|126.52|127.83|126.53|127.67|126.37|98
1659009600000|2022-07-28 12:00:00|127.8|126.5|127.6|126.3|127.8|126.5|127.4|126.1|125
1659009900000|2022-07-28 12:05:00|127.61|126.31|127.51|126.21|127.96|126.66|127.4|126.1|139
1659010200000|2022-07-28 12:10:00|127.54|126.24|127.57|126.27|127.66|126.36|127.45|126.15|104
1659010500000|2022-07-28 12:15:00|127.56|126.26|127.3|126|127.56|126.26|127.15|125.85|134
1659010800000|2022-07-28 12:20:00|127.41|126.11|126.55|125.25|127.41|126.11|126.47|125.17|157
1659011100000|2022-07-28 12:25:00|126.53|125.23|127.3|126|127.3|126|126.12|124.82|302
1659011400000|2022-07-28 12:30:00|127.29|125.99|126.19|124.89|127.34|126.04|124.21|122.91|776
1659011700000|2022-07-28 12:35:00|126.18|124.88|124.9|123.6|126.85|125.55|124.42|123.12|673
1659012000000|2022-07-28 12:40:00|124.89|123.59|125.12|123.82|125.33|124.03|124.69|123.39|400
1659012300000|2022-07-28 12:45:00|125.14|123.84|126.1|124.8|126.44|125.14|125.11|123.81|330
1659012600000|2022-07-28 12:50:00|126.11|124.81|126.53|125.23|126.8|125.5|126.1|124.8|400
1659012900000|2022-07-28 12:55:00|126.52|125.22|125.9|124.6|126.52|125.22|125.79|124.49|307
1659013200000|2022-07-28 13:00:00|125.89|124.59|125.82|124.52|126.21|124.91|125.62|124.32|290
1659013500000|2022-07-28 13:05:00|125.83|124.53|125.79|124.49|126.01|124.71|125.72|124.42|174
1659013800000|2022-07-28 13:10:00|125.76|124.46|126.1|124.8|126.1|124.8|125.73|124.43|208
1659014100000|2022-07-28 13:15:00|126.11|124.81|126.46|125.16|126.57|125.27|126|124.7|274
1659014400000|2022-07-28 13:20:00|126.45|125.15|126.55|125.25|126.55|125.25|126.32|125.02|231
1659014700000|2022-07-28 13:25:00|126.54|125.24|126.91|125.61|126.98|125.68|126.5|125.2|252
1659015000000|2022-07-28 13:30:00|126.9|125.6|127.02|125.72|127.47|126.17|126.74|125.44|406
1659015300000|2022-07-28 13:35:00|127.01|125.71|126.54|125.24|127.18|125.88|126.54|125.24|303
1659015600000|2022-07-28 13:40:00|126.55|125.25|125.67|124.37|126.65|125.35|125.56|124.26|355
1659015900000|2022-07-28 13:45:00|125.7|124.4|125.68|124.38|125.85|124.55|125.24|123.94|380
1659016200000|2022-07-28 13:50:00|125.67|124.37|125.14|123.84|125.7|124.4|124.8|123.5|455
1659016500000|2022-07-28 13:55:00|125.12|123.82|125.32|124.02|125.47|124.17|125.02|123.72|330
1659016800000|2022-07-28 14:00:00|125.33|124.03|125.28|123.98|125.53|124.23|125.21|123.91|354
1659017100000|2022-07-28 14:05:00|125.29|123.99|124.96|123.66|125.41|124.11|124.54|123.24|286
1659017400000|2022-07-28 14:10:00|124.97|123.67|125.1|123.8|125.1|123.8|124.73|123.43|212
1659017700000|2022-07-28 14:15:00|125.08|123.78|125.44|124.14|125.7|124.4|125.08|123.78|280
1659018000000|2022-07-28 14:20:00|125.43|124.13|125.3|124|125.51|124.21|125.01|123.71|271
1659018300000|2022-07-28 14:25:00|125.28|123.98|125.33|124.03|125.34|124.04|125.06|123.76|161
1659018600000|2022-07-28 14:30:00|125.31|124.01|125.71|124.41|125.74|124.44|125.2|123.9|194
1659018900000|2022-07-28 14:35:00|125.72|124.42|125.99|124.69|126.12|124.82|125.72|124.42|224
1659019200000|2022-07-28 14:40:00|125.98|124.68|126.39|125.09|126.46|125.16|125.81|124.51|239
1659019500000|2022-07-28 14:45:00|126.38|125.08|126.92|125.62|126.93|125.63|126.3|125|261
1659019800000|2022-07-28 14:50:00|126.91|125.61|127.55|126.25|127.61|126.31|126.79|125.49|160
1659020100000|2022-07-28 14:55:00|127.71|126.41|128.93|127.63|130.65|129.35|127.6|126.3|522
1659020400000|2022-07-28 15:00:00|128.92|127.62|128.36|127.06|128.96|127.66|128.15|126.85|420
1659020700000|2022-07-28 15:05:00|128.34|127.04|128.79|127.49|129|127.7|128.33|127.03|227
1659021000000|2022-07-28 15:10:00|128.78|127.48|129.43|128.13|129.45|128.15|128.78|127.48|156
1659021300000|2022-07-28 15:15:00|129.45|128.15|129.47|128.17|129.62|128.32|129.16|127.86|273
1659021600000|2022-07-28 15:20:00|129.48|128.18|129.7|128.4|129.89|128.59|129.12|127.82|294
1659021900000|2022-07-28 15:25:00|129.69|128.39|130.74|129.44|131.01|129.71|129.64|128.34|479
1659022200000|2022-07-28 15:30:00|130.73|129.43|130.54|129.24|130.74|129.44|129.89|128.59|482
1659022500000|2022-07-28 15:35:00|130.51|129.21|130.58|129.28|130.74|129.44|129.91|128.61|367
1659022800000|2022-07-28 15:40:00|130.57|129.27|131.61|130.31|131.92|130.62|130.57|129.27|439
1659023100000|2022-07-28 15:45:00|131.57|130.27|130.76|129.46|131.61|130.31|130.36|129.06|377
1659023400000|2022-07-28 15:50:00|130.77|129.47|132.17|130.87|132.22|130.92|130.44|129.14|388
1659023700000|2022-07-28 15:55:00|132.18|130.88|131.56|130.26|132.25|130.95|131.36|130.06|413
1659024000000|2022-07-28 16:00:00|131.59|130.29|130.93|129.63|131.74|130.44|130.63|129.33|408
1659024300000|2022-07-28 16:05:00|130.94|129.64|130.91|129.61|130.97|129.67|130.65|129.35|135
1659024600000|2022-07-28 16:10:00|130.92|129.62|131.09|129.79|131.35|130.05|130.92|129.62|135
1659024900000|2022-07-28 16:15:00|131.08|129.78|131.42|130.12|131.75|130.45|130.93|129.63|170
1659025200000|2022-07-28 16:20:00|131.43|130.13|132.25|130.95|132.29|130.99|131.33|130.03|204
1659025500000|2022-07-28 16:25:00|132.3|131|132.5|131.2|132.82|131.52|132.17|130.87|303
1659025800000|2022-07-28 16:30:00|132.51|131.21|131.73|130.43|132.73|131.43|131.54|130.24|351
1659026100000|2022-07-28 16:35:00|131.72|130.42|131.53|130.23|131.72|130.42|131.27|129.97|174
1659026400000|2022-07-28 16:40:00|131.54|130.24|131.65|130.35|131.67|130.37|131.28|129.98|167
1659026700000|2022-07-28 16:45:00|131.67|130.37|131.84|130.54|131.86|130.56|131.5|130.2|146
1659027000000|2022-07-28 16:50:00|131.87|130.57|131.98|130.68|132.03|130.73|131.48|130.18|214
1659027300000|2022-07-28 16:55:00|131.97|130.67|131.78|130.48|132.05|130.75|131.75|130.45|236
1659027600000|2022-07-28 17:00:00|131.79|130.49|132.1|130.8|132.19|130.89|131.75|130.45|227
1659027900000|2022-07-28 17:05:00|132.11|130.81|133.3|132|133.9|132.6|132.1|130.8|327
1659028200000|2022-07-28 17:10:00|133.29|131.99|133.2|131.9|133.34|132.04|132.92|131.62|159
1659028500000|2022-07-28 17:15:00|133.21|131.91|133.23|131.93|133.33|132.03|132.98|131.68|224
1659028800000|2022-07-28 17:20:00|133.24|131.94|133.31|132.01|133.49|132.19|133.24|131.94|199
1659029100000|2022-07-28 17:25:00|133.27|131.97|133.37|132.07|133.74|132.44|133.27|131.97|235
1659029400000|2022-07-28 17:30:00|133.36|132.06|134.18|132.88|134.2|132.9|133.33|132.03|159
1659029700000|2022-07-28 17:35:00|134.2|132.9|134.8|133.5|135.3|134|134.19|132.89|336
1659030000000|2022-07-28 17:40:00|134.79|133.49|134.33|133.03|134.97|133.67|134.3|133|185
1659030300000|2022-07-28 17:45:00|134.34|133.04|134.13|132.83|134.34|133.04|134.03|132.73|221
1659030600000|2022-07-28 17:50:00|134.14|132.84|133.51|132.21|134.14|132.84|133.32|132.02|164
1659030900000|2022-07-28 17:55:00|133.5|132.2|133.54|132.24|133.57|132.27|133.22|131.92|267
1659031200000|2022-07-28 18:00:00|133.55|132.25|132.75|131.45|133.56|132.26|132.53|131.23|270
1659031500000|2022-07-28 18:05:00|132.76|131.46|131.93|130.63|132.82|131.52|131.84|130.54|285
1659031800000|2022-07-28 18:10:00|131.94|130.64|131.76|130.46|131.96|130.66|131.7|130.4|197
1659032100000|2022-07-28 18:15:00|131.75|130.45|131.63|130.33|132.02|130.72|131.62|130.32|83
1659032400000|2022-07-28 18:20:00|131.65|130.35|132.09|130.79|132.12|130.82|131.65|130.35|92
1659032700000|2022-07-28 18:25:00|132.08|130.78|132|130.7|132.1|130.8|131.82|130.52|219
1659033000000|2022-07-28 18:30:00|131.99|130.69|132.32|131.02|132.35|131.05|131.99|130.69|67
1659033300000|2022-07-28 18:35:00|132.33|131.03|132.68|131.38|132.81|131.51|132.33|131.03|92
1659033600000|2022-07-28 18:40:00|132.69|131.39|132.53|131.23|132.75|131.45|132.43|131.13|77
1659033900000|2022-07-28 18:45:00|132.54|131.24|132.22|130.92|132.59|131.29|132.05|130.75|127
1659034200000|2022-07-28 18:50:00|132.23|130.93|132.33|131.03|132.39|131.09|132.15|130.85|143
1659034500000|2022-07-28 18:55:00|132.31|131.01|132.22|130.92|132.38|131.08|131.82|130.52|200
1659034800000|2022-07-28 19:00:00|132.21|130.91|132.36|131.06|132.4|131.1|132.15|130.85|82
1659035100000|2022-07-28 19:05:00|132.41|131.11|132.18|130.88|132.49|131.19|132.07|130.77|80
1659035400000|2022-07-28 19:10:00|132.19|130.89|132.12|130.82|132.19|130.89|131.92|130.62|88
1659035700000|2022-07-28 19:15:00|132.13|130.83|132.32|131.02|132.32|131.02|131.89|130.59|112
1659036000000|2022-07-28 19:20:00|132.34|131.04|132.54|131.24|132.54|131.24|132.25|130.95|68
1659036300000|2022-07-28 19:25:00|132.55|131.25|132.63|131.33|132.64|131.34|132.52|131.22|45
1659036600000|2022-07-28 19:30:00|132.62|131.32|132.96|131.66|133.05|131.75|132.61|131.31|74
1659036900000|2022-07-28 19:35:00|132.97|131.67|132.83|131.53|132.97|131.67|132.48|131.18|167
1659037200000|2022-07-28 19:40:00|132.84|131.54|132.83|131.53|132.87|131.57|132.58|131.28|93
1659037500000|2022-07-28 19:45:00|132.82|131.52|133.23|131.93|133.29|131.99|132.77|131.47|151
1659037800000|2022-07-28 19:50:00|133.21|131.91|132.23|130.93|133.21|131.91|132.04|130.74|207
1659038100000|2022-07-28 19:55:00|132.24|130.94|132.69|131.39|132.71|131.41|132.05|130.75|152
1659038400000|2022-07-28 20:00:00|132.68|131.38|133.14|131.84|133.43|132.13|132.68|131.38|245
1659038700000|2022-07-28 20:05:00|133.16|131.86|133.22|131.92|133.41|132.11|132.98|131.68|282
1659039000000|2022-07-28 20:10:00|133.21|131.91|133.2|131.9|133.27|131.97|133.13|131.83|123
1659039300000|2022-07-28 20:15:00|133.19|131.89|133.3|132|133.41|132.11|133.19|131.89|141
1659039600000|2022-07-28 20:20:00|133.31|132.01|133.33|132.03|133.36|132.06|133.14|131.84|93
1659039900000|2022-07-28 20:25:00|133.34|132.04|133.65|132.35|133.66|132.36|133.33|132.03|166
1659040200000|2022-07-28 20:30:00|133.64|132.34|134.46|133.16|134.47|133.17|133.5|132.2|437
1659040500000|2022-07-28 20:35:00|134.47|133.17|135.63|134.33|136.15|134.85|134.47|133.17|471
1659040800000|2022-07-28 20:40:00|135.62|134.32|134.43|133.13|136.05|134.75|134.41|133.11|355
1659041100000|2022-07-28 20:45:00|134.44|133.14|134.06|132.76|134.79|133.49|133.57|132.27|392
1659041400000|2022-07-28 20:50:00|134.09|132.79|134.52|133.22|135.21|133.91|134.09|132.79|398
1659041700000|2022-07-28 20:55:00|134.53|133.23|134.5|133.2|134.61|133.31|134.24|132.94|227
1659042000000|2022-07-28 21:00:00|134.54|133.24|134.21|132.91|134.61|133.31|134.09|132.79|111
1659042300000|2022-07-28 21:05:00|134.2|132.9|133.75|132.45|134.3|133|133.74|132.44|78
1659042600000|2022-07-28 21:10:00|133.76|132.46|133.52|132.22|133.92|132.62|133.47|132.17|154
1659042900000|2022-07-28 21:15:00|133.51|132.21|132.99|131.69|133.64|132.34|132.9|131.6|152
1659043200000|2022-07-28 21:20:00|133|131.7|133.01|131.71|133.15|131.85|132.86|131.56|104
1659043500000|2022-07-28 21:25:00|133|131.7|132.7|131.4|133.02|131.72|132.7|131.4|88
1659043800000|2022-07-28 21:30:00|132.71|131.41|132.68|131.38|132.73|131.43|132.64|131.34|39
1659044100000|2022-07-28 21:35:00|132.67|131.37|131.86|130.56|132.67|131.37|131.76|130.46|99
1659044400000|2022-07-28 21:40:00|131.82|130.52|132.17|130.87|132.18|130.88|131.78|130.48|70
1659044700000|2022-07-28 21:45:00|132.16|130.86|131.82|130.52|132.18|130.88|131.58|130.28|76
1659045000000|2022-07-28 21:50:00|131.84|130.54|132.34|131.04|132.34|131.04|131.74|130.44|94
1659045300000|2022-07-28 21:55:00|132.35|131.05|132.57|131.27|132.62|131.32|132.34|131.04|64
1659045600000|2022-07-28 22:00:00|132.55|131.25|132.45|131.15|132.59|131.29|132.15|130.85|152
1659045900000|2022-07-28 22:05:00|132.46|131.16|132.3|131|132.61|131.31|132.29|130.99|122
1659046200000|2022-07-28 22:10:00|132.31|131.01|132.74|131.44|132.76|131.46|132.24|130.94|139
1659046500000|2022-07-28 22:15:00|132.75|131.45|133.17|131.87|133.17|131.87|132.65|131.35|171
1659046800000|2022-07-28 22:20:00|133.16|131.86|133.35|132.05|133.37|132.07|133.04|131.74|153
1659047100000|2022-07-28 22:25:00|133.36|132.06|133.4|132.1|133.57|132.27|133.33|132.03|123
1659047400000|2022-07-28 22:30:00|133.41|132.11|133.27|131.97|133.48|132.18|133.19|131.89|88
1659047700000|2022-07-28 22:35:00|133.26|131.96|132.93|131.63|133.26|131.96|132.86|131.56|141
1659048000000|2022-07-28 22:40:00|132.94|131.64|133.48|132.18|133.58|132.28|132.85|131.55|148
1659048300000|2022-07-28 22:45:00|133.51|132.21|133.37|132.07|133.74|132.44|133.34|132.04|129
1659048600000|2022-07-28 22:50:00|133.36|132.06|133.59|132.29|133.69|132.39|133.01|131.71|106
1659048900000|2022-07-28 22:55:00|133.58|132.28|133.4|132.1|133.64|132.34|133.3|132|127
1659049200000|2022-07-28 23:00:00|133.39|132.09|133.28|131.98|133.47|132.17|133|131.7|124
1659049500000|2022-07-28 23:05:00|133.27|131.97|132.93|131.63|133.29|131.99|132.92|131.62|132
1659049800000|2022-07-28 23:10:00|132.94|131.64|132.63|131.33|133|131.7|132.41|131.11|110
1659050100000|2022-07-28 23:15:00|132.62|131.32|132.25|130.95|132.63|131.33|131.99|130.69|161
1659050400000|2022-07-28 23:20:00|132.27|130.97|131.99|130.69|132.34|131.04|131.87|130.57|188
1659050700000|2022-07-28 23:25:00|132|130.7|131.95|130.65|132.08|130.78|131.19|129.89|178
1659051000000|2022-07-28 23:30:00|131.96|130.66|131.8|130.5|132.11|130.81|131.73|130.43|196
1659051300000|2022-07-28 23:35:00|131.82|130.52|132.44|131.14|133.02|131.72|131.79|130.49|144
1659051600000|2022-07-28 23:40:00|132.48|131.18|132.29|130.99|132.61|131.31|132.28|130.98|89
1659051900000|2022-07-28 23:45:00|132.3|131|132.41|131.11|132.76|131.46|132.19|130.89|208
1659052200000|2022-07-28 23:50:00|132.42|131.12|132.26|130.96|132.54|131.24|132.26|130.96|149
1659052500000|2022-07-28 23:55:00|132.25|130.95|132.08|130.78|132.25|130.95|132.08|130.78|79
1658966400000|2022-07-28 00:00:00|126.2|124.9|125.53|124.23|126.37|125.07|125.31|124.01|274
1658966700000|2022-07-28 00:05:00|125.51|124.21|125.17|123.87|125.76|124.46|125.11|123.81|191
1658967000000|2022-07-28 00:10:00|125.16|123.86|124.51|123.21|125.16|123.86|124.26|122.96|231
1658967300000|2022-07-28 00:15:00|124.5|123.2|124.66|123.36|124.72|123.42|124.48|123.18|105
1658967600000|2022-07-28 00:20:00|124.65|123.35|124.45|123.15|124.72|123.42|124.37|123.07|193
1658967900000|2022-07-28 00:25:00|124.48|123.18|124.53|123.23|124.72|123.42|124.34|123.04|144
1658968200000|2022-07-28 00:30:00|124.5|123.2|124.7|123.4|124.75|123.45|124.5|123.2|113
1658968500000|2022-07-28 00:35:00|124.73|123.43|124.13|122.83|124.73|123.43|124.05|122.75|166
1658968800000|2022-07-28 00:40:00|124.11|122.81|124|122.7|124.16|122.86|123.89|122.59|154
1658969100000|2022-07-28 00:45:00|124.01|122.71|124.82|123.52|124.83|123.53|123.95|122.65|156
1658969400000|2022-07-28 00:50:00|124.83|123.53|125.23|123.93|125.24|123.94|124.71|123.41|150
1658969700000|2022-07-28 00:55:00|125.24|123.94|125.25|123.95|125.41|124.11|125.06|123.76|109
1658970000000|2022-07-28 01:00:00|125.23|123.93|125.56|124.26|125.63|124.33|125.21|123.91|118
1658970300000|2022-07-28 01:05:00|125.57|124.27|125.52|124.22|125.71|124.41|125.49|124.19|100
1658970600000|2022-07-28 01:10:00|125.48|124.18|124.87|123.57|125.48|124.18|124.85|123.55|205
1658970900000|2022-07-28 01:15:00|124.92|123.62|124.61|123.31|124.92|123.62|124.18|122.88|220
1658971200000|2022-07-28 01:20:00|124.63|123.33|124.39|123.09|124.67|123.37|124.28|122.98|117
1658971500000|2022-07-28 01:25:00|124.38|123.08|124.27|122.97|124.43|123.13|124.2|122.9|158
1658971800000|2022-07-28 01:30:00|124.25|122.95|124.56|123.26|124.61|123.31|124.24|122.94|127
1658972100000|2022-07-28 01:35:00|124.55|123.25|124.75|123.45|124.78|123.48|124.51|123.21|61
1658972400000|2022-07-28 01:40:00|124.76|123.46|125|123.7|125|123.7|124.76|123.46|68
1658972700000|2022-07-28 01:45:00|124.98|123.68|125.03|123.73|125.2|123.9|124.98|123.68|62
1658973000000|2022-07-28 01:50:00|125.09|123.79|125.49|124.19|125.49|124.19|125.09|123.79|144
1658973300000|2022-07-28 01:55:00|125.48|124.18|125.61|124.31|125.76|124.46|125.48|124.18|87
1658973600000|2022-07-28 02:00:00|125.64|124.34|125.66|124.36|125.77|124.47|125.61|124.31|56
1658973900000|2022-07-28 02:05:00|125.67|124.37|125.41|124.11|125.71|124.41|125.39|124.09|117
1658974200000|2022-07-28 02:10:00|125.4|124.1|125.49|124.19|125.59|124.29|125.4|124.1|95
1658974500000|2022-07-28 02:15:00|125.5|124.2|125.34|124.04|125.65|124.35|125.32|124.02|138
1658974800000|2022-07-28 02:20:00|125.33|124.03|125.06|123.76|125.4|124.1|125.01|123.71|130
1658975100000|2022-07-28 02:25:00|125.08|123.78|125.09|123.79|125.2|123.9|124.98|123.68|89
1658975400000|2022-07-28 02:30:00|125.1|123.8|125.49|124.19|125.49|124.19|125.1|123.8|65
1658975700000|2022-07-28 02:35:00|125.47|124.17|125.59|124.29|125.7|124.4|125.47|124.17|120
1658976000000|2022-07-28 02:40:00|125.61|124.31|126.21|124.91|126.25|124.95|125.52|124.22|207
1658976300000|2022-07-28 02:45:00|126.24|124.94|128.57|127.27|128.6|127.3|126.23|124.93|537
1658976600000|2022-07-28 02:50:00|128.55|127.25|127.92|126.62|128.65|127.35|127.68|126.38|327
1658976900000|2022-07-28 02:55:00|127.94|126.64|127.59|126.29|127.94|126.64|126.98|125.68|275
1658977200000|2022-07-28 03:00:00|127.63|126.33|127.2|125.9|127.68|126.38|127.06|125.76|274
1658977500000|2022-07-28 03:05:00|127.19|125.89|127.33|126.03|127.46|126.16|127.12|125.82|162
1658977800000|2022-07-28 03:10:00|127.31|126.01|127.02|125.72|127.37|126.07|126.99|125.69|152
1658978100000|2022-07-28 03:15:00|127.03|125.73|127.35|126.05|127.35|126.05|126.88|125.58|65
1658978400000|2022-07-28 03:20:00|127.24|125.94|127.26|125.96|127.3|126|127.07|125.77|150
1658978700000|2022-07-28 03:25:00|127.27|125.97|127.07|125.77|127.31|126.01|126.99|125.69|142
1658979000000|2022-07-28 03:30:00|127.09|125.79|126.83|125.53|127.09|125.79|126.56|125.26|173
1658979300000|2022-07-28 03:35:00|126.84|125.54|126.94|125.64|126.94|125.64|126.71|125.41|68
1658979600000|2022-07-28 03:40:00|126.91|125.61|126.94|125.64|127|125.7|126.73|125.43|122
1658979900000|2022-07-28 03:45:00|126.95|125.65|127.14|125.84|127.32|126.02|126.94|125.64|92
1658980200000|2022-07-28 03:50:00|127.18|125.88|127.12|125.82|127.32|126.02|127.07|125.77|129
1658980500000|2022-07-28 03:55:00|127.13|125.83|126.88|125.58|127.22|125.92|126.81|125.51|87
1658980800000|2022-07-28 04:00:00|126.87|125.57|127.2|125.9|127.21|125.91|126.87|125.57|66
1658981100000|2022-07-28 04:05:00|127.23|125.93|126.88|125.58|127.31|126.01|126.87|125.57|96
1658981400000|2022-07-28 04:10:00|126.89|125.59|126.95|125.65|127|125.7|126.73|125.43|194
1658981700000|2022-07-28 04:15:00|126.94|125.64|127.13|125.83|127.29|125.99|126.93|125.63|89
1658982000000|2022-07-28 04:20:00|127.12|125.82|126.9|125.6|127.21|125.91|126.81|125.51|91
1658982300000|2022-07-28 04:25:00|126.89|125.59|127.15|125.85|127.21|125.91|126.89|125.59|69
1658982600000|2022-07-28 04:30:00|127.14|125.84|126.94|125.64|127.18|125.88|126.93|125.63|44
1658982900000|2022-07-28 04:35:00|126.92|125.62|126.72|125.42|126.94|125.64|126.49|125.19|119
1658983200000|2022-07-28 04:40:00|126.71|125.41|126.9|125.6|126.98|125.68|126.71|125.41|123
1658983500000|2022-07-28 04:45:00|126.91|125.61|126.93|125.63|126.96|125.66|126.76|125.46|102
1658983800000|2022-07-28 04:50:00|126.92|125.62|126.78|125.48|126.93|125.63|126.28|124.98|141
1658984100000|2022-07-28 04:55:00|126.79|125.49|127.1|125.8|127.25|125.95|126.74|125.44|212
1658984400000|2022-07-28 05:00:00|127.14|125.84|127.11|125.81|127.25|125.95|126.34|125.04|386
1658984700000|2022-07-28 05:05:00|127.1|125.8|126.72|125.42|127.1|125.8|126.68|125.38|112
1658985000000|2022-07-28 05:10:00|126.73|125.43|126.35|125.05|126.79|125.49|126.31|125.01|112
1658985300000|2022-07-28 05:15:00|126.4|125.1|125.98|124.68|126.49|125.19|125.87|124.57|108
1658985600000|2022-07-28 05:20:00|125.99|124.69|126.1|124.8|126.12|124.82|125.8|124.5|114
1658985900000|2022-07-28 05:25:00|126.09|124.79|126.09|124.79|126.14|124.84|126.01|124.71|77
1658986200000|2022-07-28 05:30:00|126.1|124.8|126.3|125|126.32|125.02|126.01|124.71|106
1658986500000|2022-07-28 05:35:00|126.28|124.98|126.44|125.14|126.44|125.14|126.2|124.9|107
1658986800000|2022-07-28 05:40:00|126.45|125.15|126.78|125.48|126.83|125.53|126.43|125.13|79
1658987100000|2022-07-28 05:45:00|126.77|125.47|126.94|125.64|126.97|125.67|126.75|125.45|116
1658987400000|2022-07-28 05:50:00|126.95|125.65|127.46|126.16|127.65|126.35|126.93|125.63|91
1658987700000|2022-07-28 05:55:00|127.45|126.15|127.56|126.26|127.56|126.26|127.3|126|104
1658988000000|2022-07-28 06:00:00|127.57|126.27|127.19|125.89|127.72|126.42|127.18|125.88|93
1658988300000|2022-07-28 06:05:00|127.18|125.88|127.1|125.8|127.2|125.9|127.09|125.79|57
1658988600000|2022-07-28 06:10:00|127.12|125.82|127.09|125.79|127.16|125.86|126.91|125.61|86
1658988900000|2022-07-28 06:15:00|127.07|125.77|126.86|125.56|127.12|125.82|126.72|125.42|76
1658989200000|2022-07-28 06:20:00|126.87|125.57|126.58|125.28|126.94|125.64|126.58|125.28|54
1658989500000|2022-07-28 06:25:00|126.54|125.24|126.54|125.24|126.58|125.28|126.31|125.01|111
1658989800000|2022-07-28 06:30:00|126.53|125.23|126.51|125.21|126.65|125.35|126.36|125.06|139
1658990100000|2022-07-28 06:35:00|126.52|125.22|126.68|125.38|126.74|125.44|126.49|125.19|66
1658990400000|2022-07-28 06:40:00|126.67|125.37|126.73|125.43|126.75|125.45|126.53|125.23|53
1658990700000|2022-07-28 06:45:00|126.72|125.42|126.99|125.69|127.03|125.73|126.63|125.33|70
1658991000000|2022-07-28 06:50:00|127|125.7|127.12|125.82|127.17|125.87|126.96|125.66|108
1658991300000|2022-07-28 06:55:00|127.11|125.81|127.17|125.87|127.24|125.94|126.65|125.35|185
1658991600000|2022-07-28 07:00:00|127.16|125.86|126.93|125.63|127.44|126.14|126.81|125.51|172
1658991900000|2022-07-28 07:05:00|126.92|125.62|126.63|125.33|127.06|125.76|126.44|125.14|197
1658992200000|2022-07-28 07:10:00|126.61|125.31|126.58|125.28|126.75|125.45|126.56|125.26|74
1658992500000|2022-07-28 07:15:00|126.57|125.27|126.36|125.06|126.58|125.28|126.14|124.84|179
1658992800000|2022-07-28 07:20:00|126.35|125.05|126.15|124.85|126.36|125.06|126.03|124.73|199
1658993100000|2022-07-28 07:25:00|126.13|124.83|126.64|125.34|126.64|125.34|126.13|124.83|130
1658993400000|2022-07-28 07:30:00|126.61|125.31|126.28|124.98|126.66|125.36|125.96|124.66|198
1658993700000|2022-07-28 07:35:00|126.29|124.99|126.28|124.98|126.36|125.06|126.19|124.89|148
1658994000000|2022-07-28 07:40:00|126.25|124.95|126.04|124.74|126.36|125.06|126.01|124.71|173
1658994300000|2022-07-28 07:45:00|126.03|124.73|125.64|124.34|126.2|124.9|125.55|124.25|176
1658994600000|2022-07-28 07:50:00|125.65|124.35|125.65|124.35|125.75|124.45|125.57|124.27|81
1658994900000|2022-07-28 07:55:00|125.68|124.38|125.63|124.33|125.68|124.38|125.51|124.21|90
1658995200000|2022-07-28 08:00:00|125.64|124.34|125.73|124.43|125.84|124.54|125.51|124.21|105
1658995500000|2022-07-28 08:05:00|125.72|124.42|125.87|124.57|126.1|124.8|125.72|124.42|142
1658995800000|2022-07-28 08:10:00|125.85|124.55|125.99|124.69|125.99|124.69|125.79|124.49|77
1658996100000|2022-07-28 08:15:00|125.98|124.68|126.29|124.99|126.45|125.15|125.94|124.64|125
1658996400000|2022-07-28 08:20:00|126.3|125|126.51|125.21|126.54|125.24|126.3|125|88
1658996700000|2022-07-28 08:25:00|126.5|125.2|126.38|125.08|126.5|125.2|126.33|125.03|95
1658997000000|2022-07-28 08:30:00|126.37|125.07|126.34|125.04|126.39|125.09|125.99|124.69|107
1658997300000|2022-07-28 08:35:00|126.35|125.05|126.82|125.52|126.84|125.54|126.34|125.04|101
1658997600000|2022-07-28 08:40:00|126.84|125.54|126.59|125.29|126.84|125.54|126.48|125.18|148
1658997900000|2022-07-28 08:45:00|126.58|125.28|126.99|125.69|127|125.7|126.58|125.28|86
1658998200000|2022-07-28 08:50:00|127.01|125.71|130.57|129.27|130.61|129.31|126.99|125.69|348
1658998500000|2022-07-28 08:55:00|130.6|129.3|129.91|128.61|130.6|129.3|129.74|128.44|347
1658998800000|2022-07-28 09:00:00|129.9|128.6|128.86|127.56|129.9|128.6|128.86|127.56|273
1658999100000|2022-07-28 09:05:00|128.88|127.58|128.69|127.39|129.62|128.32|128.38|127.08|271
1658999400000|2022-07-28 09:10:00|128.68|127.38|128.59|127.29|128.68|127.38|128.39|127.09|82
1658999700000|2022-07-28 09:15:00|128.57|127.27|128.32|127.02|128.61|127.31|128.27|126.97|60
1659000000000|2022-07-28 09:20:00|128.36|127.06|128.9|127.6|128.9|127.6|127.61|126.31|230
1659000300000|2022-07-28 09:25:00|128.89|127.59|128.28|126.98|128.92|127.62|128.08|126.78|229
1659000600000|2022-07-28 09:30:00|128.27|126.97|127.93|126.63|128.27|126.97|127.88|126.58|139
1659000900000|2022-07-28 09:35:00|127.92|126.62|128.12|126.82|128.13|126.83|127.9|126.6|80
1659001200000|2022-07-28 09:40:00|128.13|126.83|127.92|126.62|128.18|126.88|127.79|126.49|102
1659001500000|2022-07-28 09:45:00|127.9|126.6|127.66|126.36|127.9|126.6|127.47|126.17|166
1659001800000|2022-07-28 09:50:00|127.68|126.38|127.66|126.36|127.81|126.51|127.65|126.35|132
1659002100000|2022-07-28 09:55:00|127.65|126.35|127.7|126.4|127.76|126.46|127.43|126.13|125
1659002400000|2022-07-28 10:00:00|127.73|126.43|128.07|126.77|128.19|126.89|127.73|126.43|165
1659002700000|2022-07-28 10:05:00|128.08|126.78|128|126.7|128.13|126.83|127.98|126.68|73
1659003000000|2022-07-28 10:10:00|128.01|126.71|128.46|127.16|128.61|127.31|128.01|126.71|171
1659003300000|2022-07-28 10:15:00|128.44|127.14|128.08|126.78|128.44|127.14|127.96|126.66|104
1659003600000|2022-07-28 10:20:00|128.1|126.8|127.68|126.38|128.53|127.23|127.67|126.37|172
1659003900000|2022-07-28 10:25:00|127.67|126.37|127.96|126.66|127.99|126.69|127.49|126.19|121
1659004200000|2022-07-28 10:30:00|127.95|126.65|128.25|126.95|128.27|126.97|127.94|126.64|85
1659004500000|2022-07-28 10:35:00|128.24|126.94|128.27|126.97|128.53|127.23|128.16|126.86|167
1659004800000|2022-07-28 10:40:00|128.28|126.98|128.41|127.11|128.41|127.11|128.22|126.92|83
1659005100000|2022-07-28 10:45:00|128.39|127.09|128.41|127.11|128.48|127.18|128.22|126.92|190
1659005400000|2022-07-28 10:50:00|128.4|127.1|127.87|126.57|128.41|127.11|127.75|126.45|165
1659005700000|2022-07-28 10:55:00|127.88|126.58|127.67|126.37|128.01|126.71|127.53|126.23|112
1659006000000|2022-07-28 11:00:00|127.74|126.44|127.78|126.48|127.87|126.57|127.58|126.28|85
1659006300000|2022-07-28 11:05:00|127.77|126.47|127.68|126.38|127.77|126.47|127.66|126.36|43
1659006600000|2022-07-28 11:10:00|127.67|126.37|127.69|126.39|127.73|126.43|127.65|126.35|44
1659006900000|2022-07-28 11:15:00|127.68|126.38|127.98|126.68|127.98|126.68|127.67|126.37|165
1659007200000|2022-07-28 11:20:00|127.97|126.67|127.83|126.53|127.97|126.67|127.75|126.45|98
1659007500000|2022-07-28 11:25:00|127.82|126.52|127.93|126.63|127.94|126.64|127.77|126.47|49
1659007800000|2022-07-28 11:30:00|127.92|126.62|127.77|126.47|127.93|126.63|127.71|126.41|51
1659008100000|2022-07-28 11:35:00|127.78|126.48|127.5|126.2|127.88|126.58|127.15|125.85|173
1659008400000|2022-07-28 11:40:00|127.46|126.16|127.64|126.34|127.77|126.47|127.37|126.07|155
1659008700000|2022-07-28 11:45:00|127.65|126.35|127.6|126.3|127.81|126.51|127.6|126.3|118
1659009000000|2022-07-28 11:50:00|127.61|126.31|127.74|126.44|127.75|126.45|127.51|126.21|136
1659009300000|2022-07-28 11:55:00|127.77|126.47|127.82|126.52|127.83|126.53|127.67|126.37|98
1659009600000|2022-07-28 12:00:00|127.8|126.5|127.6|126.3|127.8|126.5|127.4|126.1|125
1659009900000|2022-07-28 12:05:00|127.61|126.31|127.51|126.21|127.96|126.66|127.4|126.1|139
1659010200000|2022-07-28 12:10:00|127.54|126.24|127.57|126.27|127.66|126.36|127.45|126.15|104
1659010500000|2022-07-28 12:15:00|127.56|126.26|127.3|126|127.56|126.26|127.15|125.85|134
1659010800000|2022-07-28 12:20:00|127.41|126.11|126.55|125.25|127.41|126.11|126.47|125.17|157
1659011100000|2022-07-28 12:25:00|126.53|125.23|127.3|126|127.3|126|126.12|124.82|302
1659011400000|2022-07-28 12:30:00|127.29|125.99|126.19|124.89|127.34|126.04|124.21|122.91|776
1659011700000|2022-07-28 12:35:00|126.18|124.88|124.9|123.6|126.85|125.55|124.42|123.12|673
1659012000000|2022-07-28 12:40:00|124.89|123.59|125.12|123.82|125.33|124.03|124.69|123.39|400
1659012300000|2022-07-28 12:45:00|125.14|123.84|126.1|124.8|126.44|125.14|125.11|123.81|330
1659012600000|2022-07-28 12:50:00|126.11|124.81|126.53|125.23|126.8|125.5|126.1|124.8|400
1659012900000|2022-07-28 12:55:00|126.52|125.22|125.9|124.6|126.52|125.22|125.79|124.49|307
1659013200000|2022-07-28 13:00:00|125.89|124.59|125.82|124.52|126.21|124.91|125.62|124.32|290
1659013500000|2022-07-28 13:05:00|125.83|124.53|125.79|124.49|126.01|124.71|125.72|124.42|174
1659013800000|2022-07-28 13:10:00|125.76|124.46|126.1|124.8|126.1|124.8|125.73|124.43|208
1659014100000|2022-07-28 13:15:00|126.11|124.81|126.46|125.16|126.57|125.27|126|124.7|274
1659014400000|2022-07-28 13:20:00|126.45|125.15|126.55|125.25|126.55|125.25|126.32|125.02|231
1659014700000|2022-07-28 13:25:00|126.54|125.24|126.91|125.61|126.98|125.68|126.5|125.2|252
1659015000000|2022-07-28 13:30:00|126.9|125.6|127.02|125.72|127.47|126.17|126.74|125.44|406
1659015300000|2022-07-28 13:35:00|127.01|125.71|126.54|125.24|127.18|125.88|126.54|125.24|303
1659015600000|2022-07-28 13:40:00|126.55|125.25|125.67|124.37|126.65|125.35|125.56|124.26|355
1659015900000|2022-07-28 13:45:00|125.7|124.4|125.68|124.38|125.85|124.55|125.24|123.94|380
1659016200000|2022-07-28 13:50:00|125.67|124.37|125.14|123.84|125.7|124.4|124.8|123.5|455
1659016500000|2022-07-28 13:55:00|125.12|123.82|125.32|124.02|125.47|124.17|125.02|123.72|330
1659016800000|2022-07-28 14:00:00|125.33|124.03|125.28|123.98|125.53|124.23|125.21|123.91|354
1659017100000|2022-07-28 14:05:00|125.29|123.99|124.96|123.66|125.41|124.11|124.54|123.24|286
1659017400000|2022-07-28 14:10:00|124.97|123.67|125.1|123.8|125.1|123.8|124.73|123.43|212
1659017700000|2022-07-28 14:15:00|125.08|123.78|125.44|124.14|125.7|124.4|125.08|123.78|280
1659018000000|2022-07-28 14:20:00|125.43|124.13|125.3|124|125.51|124.21|125.01|123.71|271
1659018300000|2022-07-28 14:25:00|125.28|123.98|125.33|124.03|125.34|124.04|125.06|123.76|161
1659018600000|2022-07-28 14:30:00|125.31|124.01|125.71|124.41|125.74|124.44|125.2|123.9|194
1659018900000|2022-07-28 14:35:00|125.72|124.42|125.99|124.69|126.12|124.82|125.72|124.42|224
1659019200000|2022-07-28 14:40:00|125.98|124.68|126.39|125.09|126.46|125.16|125.81|124.51|239
1659019500000|2022-07-28 14:45:00|126.38|125.08|126.92|125.62|126.93|125.63|126.3|125|261
1659019800000|2022-07-28 14:50:00|126.91|125.61|127.55|126.25|127.61|126.31|126.79|125.49|160
1659020100000|2022-07-28 14:55:00|127.71|126.41|128.93|127.63|130.65|129.35|127.6|126.3|522
1659020400000|2022-07-28 15:00:00|128.92|127.62|128.36|127.06|128.96|127.66|128.15|126.85|420
1659020700000|2022-07-28 15:05:00|128.34|127.04|128.79|127.49|129|127.7|128.33|127.03|227
1659021000000|2022-07-28 15:10:00|128.78|127.48|129.43|128.13|129.45|128.15|128.78|127.48|156
1659021300000|2022-07-28 15:15:00|129.45|128.15|129.47|128.17|129.62|128.32|129.16|127.86|273
1659021600000|2022-07-28 15:20:00|129.48|128.18|129.7|128.4|129.89|128.59|129.12|127.82|294
1659021900000|2022-07-28 15:25:00|129.69|128.39|130.74|129.44|131.01|129.71|129.64|128.34|479
1659022200000|2022-07-28 15:30:00|130.73|129.43|130.54|129.24|130.74|129.44|129.89|128.59|482
1659022500000|2022-07-28 15:35:00|130.51|129.21|130.58|129.28|130.74|129.44|129.91|128.61|367
1659022800000|2022-07-28 15:40:00|130.57|129.27|131.61|130.31|131.92|130.62|130.57|129.27|439
1659023100000|2022-07-28 15:45:00|131.57|130.27|130.76|129.46|131.61|130.31|130.36|129.06|377
1659023400000|2022-07-28 15:50:00|130.77|129.47|132.17|130.87|132.22|130.92|130.44|129.14|388
1659023700000|2022-07-28 15:55:00|132.18|130.88|131.56|130.26|132.25|130.95|131.36|130.06|413
1659024000000|2022-07-28 16:00:00|131.59|130.29|130.93|129.63|131.74|130.44|130.63|129.33|408
1659024300000|2022-07-28 16:05:00|130.94|129.64|130.91|129.61|130.97|129.67|130.65|129.35|135
1659024600000|2022-07-28 16:10:00|130.92|129.62|131.09|129.79|131.35|130.05|130.92|129.62|135
1659024900000|2022-07-28 16:15:00|131.08|129.78|131.42|130.12|131.75|130.45|130.93|129.63|170
1659025200000|2022-07-28 16:20:00|131.43|130.13|132.25|130.95|132.29|130.99|131.33|130.03|204
1659025500000|2022-07-28 16:25:00|132.3|131|132.5|131.2|132.82|131.52|132.17|130.87|303
1659025800000|2022-07-28 16:30:00|132.51|131.21|131.73|130.43|132.73|131.43|131.54|130.24|351
1659026100000|2022-07-28 16:35:00|131.72|130.42|131.53|130.23|131.72|130.42|131.27|129.97|174
1659026400000|2022-07-28 16:40:00|131.54|130.24|131.65|130.35|131.67|130.37|131.28|129.98|167
1659026700000|2022-07-28 16:45:00|131.67|130.37|131.84|130.54|131.86|130.56|131.5|130.2|146
1659027000000|2022-07-28 16:50:00|131.87|130.57|131.98|130.68|132.03|130.73|131.48|130.18|214
1659027300000|2022-07-28 16:55:00|131.97|130.67|131.78|130.48|132.05|130.75|131.75|130.45|236
1659027600000|2022-07-28 17:00:00|131.79|130.49|132.1|130.8|132.19|130.89|131.75|130.45|227
1659027900000|2022-07-28 17:05:00|132.11|130.81|133.3|132|133.9|132.6|132.1|130.8|327
1659028200000|2022-07-28 17:10:00|133.29|131.99|133.2|131.9|133.34|132.04|132.92|131.62|159
1659028500000|2022-07-28 17:15:00|133.21|131.91|133.23|131.93|133.33|132.03|132.98|131.68|224
1659028800000|2022-07-28 17:20:00|133.24|131.94|133.31|132.01|133.49|132.19|133.24|131.94|199
1659029100000|2022-07-28 17:25:00|133.27|131.97|133.37|132.07|133.74|132.44|133.27|131.97|235
1659029400000|2022-07-28 17:30:00|133.36|132.06|134.18|132.88|134.2|132.9|133.33|132.03|159
1659029700000|2022-07-28 17:35:00|134.2|132.9|134.8|133.5|135.3|134|134.19|132.89|336
1659030000000|2022-07-28 17:40:00|134.79|133.49|134.33|133.03|134.97|133.67|134.3|133|185
1659030300000|2022-07-28 17:45:00|134.34|133.04|134.13|132.83|134.34|133.04|134.03|132.73|221
1659030600000|2022-07-28 17:50:00|134.14|132.84|133.51|132.21|134.14|132.84|133.32|132.02|164
1659030900000|2022-07-28 17:55:00|133.5|132.2|133.54|132.24|133.57|132.27|133.22|131.92|267
1659031200000|2022-07-28 18:00:00|133.55|132.25|132.75|131.45|133.56|132.26|132.53|131.23|270
1659031500000|2022-07-28 18:05:00|132.76|131.46|131.93|130.63|132.82|131.52|131.84|130.54|285
1659031800000|2022-07-28 18:10:00|131.94|130.64|131.76|130.46|131.96|130.66|131.7|130.4|197
1659032100000|2022-07-28 18:15:00|131.75|130.45|131.63|130.33|132.02|130.72|131.62|130.32|83
1659032400000|2022-07-28 18:20:00|131.65|130.35|132.09|130.79|132.12|130.82|131.65|130.35|92
1659032700000|2022-07-28 18:25:00|132.08|130.78|132|130.7|132.1|130.8|131.82|130.52|219
1659033000000|2022-07-28 18:30:00|131.99|130.69|132.32|131.02|132.35|131.05|131.99|130.69|67
1659033300000|2022-07-28 18:35:00|132.33|131.03|132.68|131.38|132.81|131.51|132.33|131.03|92
1659033600000|2022-07-28 18:40:00|132.69|131.39|132.53|131.23|132.75|131.45|132.43|131.13|77
1659033900000|2022-07-28 18:45:00|132.54|131.24|132.22|130.92|132.59|131.29|132.05|130.75|127
1659034200000|2022-07-28 18:50:00|132.23|130.93|132.33|131.03|132.39|131.09|132.15|130.85|143
1659034500000|2022-07-28 18:55:00|132.31|131.01|132.22|130.92|132.38|131.08|131.82|130.52|200
1659034800000|2022-07-28 19:00:00|132.21|130.91|132.36|131.06|132.4|131.1|132.15|130.85|82
1659035100000|2022-07-28 19:05:00|132.41|131.11|132.18|130.88|132.49|131.19|132.07|130.77|80
1659035400000|2022-07-28 19:10:00|132.19|130.89|132.12|130.82|132.19|130.89|131.92|130.62|88
1659035700000|2022-07-28 19:15:00|132.13|130.83|132.32|131.02|132.32|131.02|131.89|130.59|112
1659036000000|2022-07-28 19:20:00|132.34|131.04|132.54|131.24|132.54|131.24|132.25|130.95|68
1659036300000|2022-07-28 19:25:00|132.55|131.25|132.63|131.33|132.64|131.34|132.52|131.22|45
1659036600000|2022-07-28 19:30:00|132.62|131.32|132.96|131.66|133.05|131.75|132.61|131.31|74
1659036900000|2022-07-28 19:35:00|132.97|131.67|132.83|131.53|132.97|131.67|132.48|131.18|167
1659037200000|2022-07-28 19:40:00|132.84|131.54|132.83|131.53|132.87|131.57|132.58|131.28|93
1659037500000|2022-07-28 19:45:00|132.82|131.52|133.23|131.93|133.29|131.99|132.77|131.47|151
1659037800000|2022-07-28 19:50:00|133.21|131.91|132.23|130.93|133.21|131.91|132.04|130.74|207
1659038100000|2022-07-28 19:55:00|132.24|130.94|132.69|131.39|132.71|131.41|132.05|130.75|152
1659038400000|2022-07-28 20:00:00|132.68|131.38|133.14|131.84|133.43|132.13|132.68|131.38|245
1659038700000|2022-07-28 20:05:00|133.16|131.86|133.22|131.92|133.41|132.11|132.98|131.68|282
1659039000000|2022-07-28 20:10:00|133.21|131.91|133.2|131.9|133.27|131.97|133.13|131.83|123
1659039300000|2022-07-28 20:15:00|133.19|131.89|133.3|132|133.41|132.11|133.19|131.89|141
1659039600000|2022-07-28 20:20:00|133.31|132.01|133.33|132.03|133.36|132.06|133.14|131.84|93
1659039900000|2022-07-28 20:25:00|133.34|132.04|133.65|132.35|133.66|132.36|133.33|132.03|166
1659040200000|2022-07-28 20:30:00|133.64|132.34|134.46|133.16|134.47|133.17|133.5|132.2|437
1659040500000|2022-07-28 20:35:00|134.47|133.17|135.63|134.33|136.15|134.85|134.47|133.17|471
1659040800000|2022-07-28 20:40:00|135.62|134.32|134.43|133.13|136.05|134.75|134.41|133.11|355
1659041100000|2022-07-28 20:45:00|134.44|133.14|134.06|132.76|134.79|133.49|133.57|132.27|392
1659041400000|2022-07-28 20:50:00|134.09|132.79|134.52|133.22|135.21|133.91|134.09|132.79|398
1659041700000|2022-07-28 20:55:00|134.53|133.23|134.5|133.2|134.61|133.31|134.24|132.94|227
1659042000000|2022-07-28 21:00:00|134.54|133.24|134.21|132.91|134.61|133.31|134.09|132.79|111
1659042300000|2022-07-28 21:05:00|134.2|132.9|133.75|132.45|134.3|133|133.74|132.44|78
1659042600000|2022-07-28 21:10:00|133.76|132.46|133.52|132.22|133.92|132.62|133.47|132.17|154
1659042900000|2022-07-28 21:15:00|133.51|132.21|132.99|131.69|133.64|132.34|132.9|131.6|152
1659043200000|2022-07-28 21:20:00|133|131.7|133.01|131.71|133.15|131.85|132.86|131.56|104
1659043500000|2022-07-28 21:25:00|133|131.7|132.7|131.4|133.02|131.72|132.7|131.4|88
1659043800000|2022-07-28 21:30:00|132.71|131.41|132.68|131.38|132.73|131.43|132.64|131.34|39
1659044100000|2022-07-28 21:35:00|132.67|131.37|131.86|130.56|132.67|131.37|131.76|130.46|99
1659044400000|2022-07-28 21:40:00|131.82|130.52|132.17|130.87|132.18|130.88|131.78|130.48|70
1659044700000|2022-07-28 21:45:00|132.16|130.86|131.82|130.52|132.18|130.88|131.58|130.28|76
1659045000000|2022-07-28 21:50:00|131.84|130.54|132.34|131.04|132.34|131.04|131.74|130.44|94
1659045300000|2022-07-28 21:55:00|132.35|131.05|132.57|131.27|132.62|131.32|132.34|131.04|64
1659045600000|2022-07-28 22:00:00|132.55|131.25|132.45|131.15|132.59|131.29|132.15|130.85|152
1659045900000|2022-07-28 22:05:00|132.46|131.16|132.3|131|132.61|131.31|132.29|130.99|122
1659046200000|2022-07-28 22:10:00|132.31|131.01|132.74|131.44|132.76|131.46|132.24|130.94|139
1659046500000|2022-07-28 22:15:00|132.75|131.45|133.17|131.87|133.17|131.87|132.65|131.35|171
1659046800000|2022-07-28 22:20:00|133.16|131.86|133.35|132.05|133.37|132.07|133.04|131.74|153
1659047100000|2022-07-28 22:25:00|133.36|132.06|133.4|132.1|133.57|132.27|133.33|132.03|123
1659047400000|2022-07-28 22:30:00|133.41|132.11|133.27|131.97|133.48|132.18|133.19|131.89|88
1659047700000|2022-07-28 22:35:00|133.26|131.96|132.93|131.63|133.26|131.96|132.86|131.56|141
1659048000000|2022-07-28 22:40:00|132.94|131.64|133.48|132.18|133.58|132.28|132.85|131.55|148
1659048300000|2022-07-28 22:45:00|133.51|132.21|133.37|132.07|133.74|132.44|133.34|132.04|129
1659048600000|2022-07-28 22:50:00|133.36|132.06|133.59|132.29|133.69|132.39|133.01|131.71|106
1659048900000|2022-07-28 22:55:00|133.58|132.28|133.4|132.1|133.64|132.34|133.3|132|127
1659049200000|2022-07-28 23:00:00|133.39|132.09|133.28|131.98|133.47|132.17|133|131.7|124
1659049500000|2022-07-28 23:05:00|133.27|131.97|132.93|131.63|133.29|131.99|132.92|131.62|132
1659049800000|2022-07-28 23:10:00|132.94|131.64|132.63|131.33|133|131.7|132.41|131.11|110
1659050100000|2022-07-28 23:15:00|132.62|131.32|132.25|130.95|132.63|131.33|131.99|130.69|161
1659050400000|2022-07-28 23:20:00|132.27|130.97|131.99|130.69|132.34|131.04|131.87|130.57|188
1659050700000|2022-07-28 23:25:00|132|130.7|131.95|130.65|132.08|130.78|131.19|129.89|178
1659051000000|2022-07-28 23:30:00|131.96|130.66|131.8|130.5|132.11|130.81|131.73|130.43|196
1659051300000|2022-07-28 23:35:00|131.82|130.52|132.44|131.14|133.02|131.72|131.79|130.49|144
1659051600000|2022-07-28 23:40:00|132.48|131.18|132.29|130.99|132.61|131.31|132.28|130.98|89
1659051900000|2022-07-28 23:45:00|132.3|131|132.41|131.11|132.76|131.46|132.19|130.89|208
1659052200000|2022-07-28 23:50:00|132.42|131.12|132.26|130.96|132.54|131.24|132.26|130.96|149
1659052500000|2022-07-28 23:55:00|132.25|130.95|132.08|130.78|132.25|130.95|132.08|130.78|79
1659052800000|2022-07-29 00:00:00|132.07|130.77|132.19|130.89|132.61|131.31|131.98|130.68|230
1659053100000|2022-07-29 00:05:00|132.24|130.94|132.43|131.13|132.43|131.13|132.24|130.94|73
1659053400000|2022-07-29 00:10:00|132.4|131.1|131.92|130.62|132.4|131.1|131.91|130.61|140
1659053700000|2022-07-29 00:15:00|131.93|130.63|130.19|128.89|132.03|130.73|130.09|128.79|339
1659054000000|2022-07-29 00:20:00|130.27|128.97|130.36|129.06|130.59|129.29|129.57|128.27|449
1659054300000|2022-07-29 00:25:00|130.35|129.05|130.15|128.85|130.54|129.24|130.12|128.82|303
1659054600000|2022-07-29 00:30:00|130.17|128.87|130.97|129.67|131.37|130.07|130.16|128.86|272
1659054900000|2022-07-29 00:35:00|130.96|129.66|131.54|130.24|131.58|130.28|130.94|129.64|216
1659055200000|2022-07-29 00:40:00|131.56|130.26|131.75|130.45|131.76|130.46|131.46|130.16|225
1659055500000|2022-07-29 00:45:00|131.76|130.46|132.02|130.72|132.64|131.34|131.6|130.3|298
1659055800000|2022-07-29 00:50:00|132.03|130.73|131.98|130.68|132.22|130.92|131.88|130.58|237
1659056100000|2022-07-29 00:55:00|132|130.7|132.13|130.83|132.15|130.85|131.74|130.44|177
1659056400000|2022-07-29 01:00:00|132.11|130.81|132.14|130.84|132.16|130.86|131.95|130.65|138
1659056700000|2022-07-29 01:05:00|132.15|130.85|131.58|130.28|132.15|130.85|131.54|130.24|137
1659057000000|2022-07-29 01:10:00|131.59|130.29|131.55|130.25|131.69|130.39|131.49|130.19|121
1659057300000|2022-07-29 01:15:00|131.56|130.26|131.34|130.04|131.73|130.43|131.24|129.94|159
1659057600000|2022-07-29 01:20:00|131.35|130.05|131.29|129.99|131.35|130.05|131.14|129.84|124
1659057900000|2022-07-29 01:25:00|131.28|129.98|130.92|129.62|131.33|130.03|130.91|129.61|183
1659058200000|2022-07-29 01:30:00|130.93|129.63|130.51|129.21|130.93|129.63|130.5|129.2|161
1659058500000|2022-07-29 01:35:00|130.52|129.22|130.85|129.55|130.95|129.65|130.52|129.22|91
1659058800000|2022-07-29 01:40:00|130.84|129.54|130.68|129.38|130.95|129.65|130.67|129.37|98
1659059100000|2022-07-29 01:45:00|130.67|129.37|130.92|129.62|130.97|129.67|130.67|129.37|141
1659059400000|2022-07-29 01:50:00|130.94|129.64|130.78|129.48|130.97|129.67|130.71|129.41|120
1659059700000|2022-07-29 01:55:00|130.79|129.49|130.9|129.6|131.09|129.79|130.49|129.19|163
1659060000000|2022-07-29 02:00:00|130.89|129.59|130.54|129.24|131.09|129.79|130.53|129.23|177
1659060300000|2022-07-29 02:05:00|130.53|129.23|130.99|129.69|131.06|129.76|130.44|129.14|106
1659060600000|2022-07-29 02:10:00|130.98|129.68|131.38|130.08|131.43|130.13|130.88|129.58|176
1659060900000|2022-07-29 02:15:00|131.39|130.09|131.72|130.42|131.74|130.44|131.37|130.07|121
1659061200000|2022-07-29 02:20:00|131.73|130.43|130.5|129.2|131.73|130.43|130.49|129.19|191
1659061500000|2022-07-29 02:25:00|130.49|129.19|130.8|129.5|131.03|129.73|130.49|129.19|212
1659061800000|2022-07-29 02:30:00|130.81|129.51|130.5|129.2|130.81|129.51|130.32|129.02|135
1659062100000|2022-07-29 02:35:00|130.51|129.21|130.41|129.11|130.58|129.28|130.32|129.02|118
1659062400000|2022-07-29 02:40:00|130.37|129.07|130.49|129.19|130.5|129.2|130|128.7|146
1659062700000|2022-07-29 02:45:00|130.5|129.2|130.08|128.78|130.5|129.2|130.07|128.77|110
1659063000000|2022-07-29 02:50:00|130.11|128.81|129.66|128.36|130.11|128.81|129.65|128.35|116
1659063300000|2022-07-29 02:55:00|129.65|128.35|129.72|128.42|129.74|128.44|129.45|128.15|131
1659063600000|2022-07-29 03:00:00|129.71|128.41|129.81|128.51|129.97|128.67|129.7|128.4|141
1659063900000|2022-07-29 03:05:00|129.83|128.53|129.77|128.47|129.83|128.53|129.38|128.08|112
1659064200000|2022-07-29 03:10:00|129.78|128.48|129.94|128.64|130.06|128.76|129.78|128.48|76
1659064500000|2022-07-29 03:15:00|129.93|128.63|130.26|128.96|130.26|128.96|129.93|128.63|85
1659064800000|2022-07-29 03:20:00|130.24|128.94|130.31|129.01|130.31|129.01|130.02|128.72|83
1659065100000|2022-07-29 03:25:00|130.3|129|130.14|128.84|130.3|129|130.08|128.78|82
1659065400000|2022-07-29 03:30:00|130.15|128.85|130.51|129.21|130.51|129.21|130.15|128.85|147
1659065700000|2022-07-29 03:35:00|130.49|129.19|130.58|129.28|130.73|129.43|130.37|129.07|74
1659066000000|2022-07-29 03:40:00|130.59|129.29|130.82|129.52|130.92|129.62|130.56|129.26|124
1659066300000|2022-07-29 03:45:00|130.85|129.55|131.08|129.78|131.11|129.81|130.85|129.55|103
1659066600000|2022-07-29 03:50:00|131.07|129.77|131.61|130.31|131.65|130.35|131.05|129.75|98
1659066900000|2022-07-29 03:55:00|131.63|130.33|131.61|130.31|131.75|130.45|131.45|130.15|90
1659067200000|2022-07-29 04:00:00|131.6|130.3|131.43|130.13|131.6|130.3|131.39|130.09|65
1659067500000|2022-07-29 04:05:00|131.45|130.15|131.48|130.18|131.48|130.18|131.19|129.89|94
1659067800000|2022-07-29 04:10:00|131.47|130.17|130.88|129.58|131.48|130.18|130.85|129.55|99
1659068100000|2022-07-29 04:15:00|130.87|129.57|130.91|129.61|130.92|129.62|130.69|129.39|94
1659068400000|2022-07-29 04:20:00|130.9|129.6|131.43|130.13|131.43|130.13|130.87|129.57|119
1659068700000|2022-07-29 04:25:00|131.44|130.14|131.3|130|131.44|130.14|131.13|129.83|123
1659069000000|2022-07-29 04:30:00|131.29|129.99|131.75|130.45|131.83|130.53|131.12|129.82|136
1659069300000|2022-07-29 04:35:00|131.74|130.44|131.14|129.84|131.81|130.51|131.11|129.81|128
1659069600000|2022-07-29 04:40:00|131.16|129.86|131.37|130.07|131.37|130.07|131.12|129.82|88
1659069900000|2022-07-29 04:45:00|131.36|130.06|131.61|130.31|131.64|130.34|131.31|130.01|115
1659070200000|2022-07-29 04:50:00|131.58|130.28|131.88|130.58|131.89|130.59|131.54|130.24|95
1659070500000|2022-07-29 04:55:00|131.89|130.59|132.12|130.82|132.14|130.84|131.88|130.58|65
1659070800000|2022-07-29 05:00:00|132.1|130.8|131.87|130.57|132.17|130.87|131.77|130.47|125
1659071100000|2022-07-29 05:05:00|131.86|130.56|131.63|130.33|132.01|130.71|131.56|130.26|108
1659071400000|2022-07-29 05:10:00|131.62|130.32|131.14|129.84|131.64|130.34|130.89|129.59|179
1659071700000|2022-07-29 05:15:00|131.13|129.83|131.41|130.11|131.41|130.11|131.12|129.82|43
1659072000000|2022-07-29 05:20:00|131.42|130.12|131.2|129.9|131.49|130.19|131.07|129.77|123
1659072300000|2022-07-29 05:25:00|131.19|129.89|131.51|130.21|131.53|130.23|131.19|129.89|104
1659072600000|2022-07-29 05:30:00|131.5|130.2|131.84|130.54|131.9|130.6|131.34|130.04|133
1659072900000|2022-07-29 05:35:00|131.85|130.55|132.14|130.84|132.31|131.01|131.85|130.55|258
1659073200000|2022-07-29 05:40:00|132.13|130.83|132.11|130.81|132.19|130.89|131.93|130.63|189
1659073500000|2022-07-29 05:45:00|132.1|130.8|132.15|130.85|132.31|131.01|132.09|130.79|138
1659073800000|2022-07-29 05:50:00|132.14|130.84|131.49|130.19|132.15|130.85|131.33|130.03|214
1659074100000|2022-07-29 05:55:00|131.48|130.18|131.68|130.38|131.72|130.42|131.45|130.15|53
1659074400000|2022-07-29 06:00:00|131.67|130.37|131.63|130.33|131.67|130.37|131.36|130.06|92
1659074700000|2022-07-29 06:05:00|131.62|130.32|131.41|130.11|131.62|130.32|131.33|130.03|91
1659075000000|2022-07-29 06:10:00|131.4|130.1|131.33|130.03|131.52|130.22|131.33|130.03|153
1659075300000|2022-07-29 06:15:00|131.34|130.04|131.41|130.11|131.49|130.19|131.15|129.85|164
1659075600000|2022-07-29 06:20:00|131.42|130.12|131.6|130.3|131.6|130.3|131.16|129.86|141
1659075900000|2022-07-29 06:25:00|131.71|130.41|131.6|130.3|131.9|130.6|131.56|130.26|135
1659076200000|2022-07-29 06:30:00|131.58|130.28|131.5|130.2|131.71|130.41|131.39|130.09|151
1659076500000|2022-07-29 06:35:00|131.49|130.19|132.08|130.78|132.55|131.25|131.42|130.12|374
1659076800000|2022-07-29 06:40:00|132.05|130.75|131.74|130.44|132.15|130.85|131.64|130.34|169
1659077100000|2022-07-29 06:45:00|131.76|130.46|131.05|129.75|131.78|130.48|130.98|129.68|213
1659077400000|2022-07-29 06:50:00|131.06|129.76|130.76|129.46|131.06|129.76|130.19|128.89|289
1659077700000|2022-07-29 06:55:00|130.75|129.45|130.06|128.76|130.79|129.49|129.67|128.37|233
1659078000000|2022-07-29 07:00:00|130.02|128.72|129.92|128.62|130.16|128.86|129.14|127.84|305
1659078300000|2022-07-29 07:05:00|129.93|128.63|129.93|128.63|129.94|128.64|129.68|128.38|172
1659078600000|2022-07-29 07:10:00|129.94|128.64|129.45|128.15|129.94|128.64|129.1|127.8|346
1659078900000|2022-07-29 07:15:00|129.44|128.14|129.4|128.1|129.6|128.3|129.24|127.94|266
1659079200000|2022-07-29 07:20:00|129.38|128.08|129.34|128.04|129.4|128.1|128.81|127.51|239
1659079500000|2022-07-29 07:25:00|129.35|128.05|129.12|127.82|129.35|128.05|129.1|127.8|169
1659079800000|2022-07-29 07:30:00|129.13|127.83|129.6|128.3|129.64|128.34|129.13|127.83|133
1659080100000|2022-07-29 07:35:00|129.58|128.28|129.61|128.31|129.72|128.42|129.45|128.15|217
1659080400000|2022-07-29 07:40:00|129.64|128.34|129.23|127.93|129.78|128.48|129.22|127.92|181
1659080700000|2022-07-29 07:45:00|129.24|127.94|128.72|127.42|129.41|128.11|128.72|127.42|224
1659081000000|2022-07-29 07:50:00|128.73|127.43|129.06|127.76|129.09|127.79|128.66|127.36|157
1659081300000|2022-07-29 07:55:00|129.07|127.77|129.14|127.84|129.17|127.87|128.9|127.6|100
1659081600000|2022-07-29 08:00:00|129.15|127.85|129.28|127.98|129.54|128.24|128.99|127.69|213
1659081900000|2022-07-29 08:05:00|129.25|127.95|128.72|127.42|129.47|128.17|128.63|127.33|229
1659082200000|2022-07-29 08:10:00|128.7|127.4|129.6|128.3|129.6|128.3|128.27|126.97|320
1659082500000|2022-07-29 08:15:00|129.56|128.26|130.13|128.83|130.15|128.85|129.42|128.12|158
1659082800000|2022-07-29 08:20:00|130.12|128.82|130.11|128.81|130.3|129|130.04|128.74|158
1659083100000|2022-07-29 08:25:00|130.12|128.82|130.12|128.82|130.28|128.98|129.72|128.42|178
1659083400000|2022-07-29 08:30:00|130.11|128.81|129.9|128.6|130.12|128.82|129.87|128.57|145
1659083700000|2022-07-29 08:35:00|129.91|128.61|129.5|128.2|129.91|128.61|129.45|128.15|117
1659084000000|2022-07-29 08:40:00|129.51|128.21|129.9|128.6|129.98|128.68|129.47|128.17|154
1659084300000|2022-07-29 08:45:00|129.91|128.61|129.44|128.14|129.97|128.67|129.37|128.07|179
1659084600000|2022-07-29 08:50:00|129.45|128.15|129.57|128.27|129.66|128.36|129.31|128.01|138
1659084900000|2022-07-29 08:55:00|129.56|128.26|129.81|128.51|129.81|128.51|129.46|128.16|113
1659085200000|2022-07-29 09:00:00|129.82|128.52|129.47|128.17|129.82|128.52|129.27|127.97|151
1659085500000|2022-07-29 09:05:00|129.45|128.15|129.61|128.31|129.62|128.32|129.12|127.82|136
1659085800000|2022-07-29 09:10:00|129.68|128.38|130.26|128.96|130.27|128.97|129.66|128.36|115
1659086100000|2022-07-29 09:15:00|130.27|128.97|130.5|129.2|130.51|129.21|130.23|128.93|47
1659086400000|2022-07-29 09:20:00|130.51|129.21|130.03|128.73|130.56|129.26|129.93|128.63|158
1659086700000|2022-07-29 09:25:00|129.96|128.66|130.25|128.95|130.25|128.95|129.94|128.64|149
1659087000000|2022-07-29 09:30:00|130.28|128.98|130.29|128.99|130.33|129.03|129.97|128.67|127
1659087300000|2022-07-29 09:35:00|130.3|129|130.65|129.35|130.65|129.35|130.29|128.99|65
1659087600000|2022-07-29 09:40:00|130.66|129.36|130.69|129.39|130.8|129.5|130.65|129.35|69
1659087900000|2022-07-29 09:45:00|130.68|129.38|130.88|129.58|130.9|129.6|130.66|129.36|99
1659088200000|2022-07-29 09:50:00|130.89|129.59|130.99|129.69|131.04|129.74|130.85|129.55|136
1659088500000|2022-07-29 09:55:00|131.01|129.71|131.22|129.92|131.28|129.98|130.96|129.66|138
1659088800000|2022-07-29 10:00:00|131.2|129.9|131.36|130.06|131.39|130.09|131|129.7|167
1659089100000|2022-07-29 10:05:00|131.37|130.07|131.35|130.05|131.45|130.15|131.3|130|125
1659089400000|2022-07-29 10:10:00|131.34|130.04|131.23|129.93|131.48|130.18|131.23|129.93|178
1659089700000|2022-07-29 10:15:00|131.24|129.94|130.82|129.52|131.41|130.11|130.81|129.51|177
1659090000000|2022-07-29 10:20:00|130.81|129.51|130.73|129.43|130.96|129.66|130.54|129.24|170
1659090300000|2022-07-29 10:25:00|130.72|129.42|130.58|129.28|130.73|129.43|130.51|129.21|144
1659090600000|2022-07-29 10:30:00|130.57|129.27|130.22|128.92|130.59|129.29|130.21|128.91|201
1659090900000|2022-07-29 10:35:00|130.2|128.9|130.64|129.34|130.64|129.34|130.14|128.84|92
1659091200000|2022-07-29 10:40:00|130.63|129.33|130.61|129.31|130.74|129.44|130.6|129.3|54
1659091500000|2022-07-29 10:45:00|130.62|129.32|130.87|129.57|130.88|129.58|130.62|129.32|81
1659091800000|2022-07-29 10:50:00|130.88|129.58|131.01|129.71|131.02|129.72|130.83|129.53|82
1659092100000|2022-07-29 10:55:00|131.02|129.72|130.51|129.21|131.02|129.72|130.41|129.11|119
1659092400000|2022-07-29 11:00:00|130.49|129.19|130.82|129.52|130.85|129.55|130.42|129.12|115
1659092700000|2022-07-29 11:05:00|130.8|129.5|129.9|128.6|130.8|129.5|129.81|128.51|258
1659093000000|2022-07-29 11:10:00|129.88|128.58|129.45|128.15|129.91|128.61|129.45|128.15|196
1659093300000|2022-07-29 11:15:00|129.46|128.16|129.44|128.14|129.52|128.22|129.16|127.86|204
1659093600000|2022-07-29 11:20:00|129.43|128.13|128.55|127.25|129.43|128.13|128.48|127.18|219
1659093900000|2022-07-29 11:25:00|128.54|127.24|127.49|126.19|128.57|127.27|127.24|125.94|426
1659094200000|2022-07-29 11:30:00|127.48|126.18|127.59|126.29|128.13|126.83|127.2|125.9|285
1659094500000|2022-07-29 11:35:00|127.58|126.28|127.49|126.19|127.72|126.42|127.14|125.84|363
1659094800000|2022-07-29 11:40:00|127.48|126.18|126.82|125.52|127.57|126.27|126.51|125.21|476
1659095100000|2022-07-29 11:45:00|126.81|125.51|127.41|126.11|127.57|126.27|126.73|125.43|442
1659095400000|2022-07-29 11:50:00|127.42|126.12|127.81|126.51|127.92|126.62|127.38|126.08|218
1659095700000|2022-07-29 11:55:00|127.79|126.49|127.55|126.25|127.84|126.54|127.54|126.24|144
1659096000000|2022-07-29 12:00:00|127.58|126.28|126.73|125.43|127.89|126.59|126.73|125.43|253
1659096300000|2022-07-29 12:05:00|126.74|125.44|127.21|125.91|127.48|126.18|126.74|125.44|303
1659096600000|2022-07-29 12:10:00|127.22|125.92|126.37|125.07|127.22|125.92|126.32|125.02|261
1659096900000|2022-07-29 12:15:00|126.35|125.05|126.92|125.62|126.93|125.63|126.25|124.95|277
1659097200000|2022-07-29 12:20:00|126.93|125.63|126.69|125.39|127.07|125.77|126.61|125.31|183
1659097500000|2022-07-29 12:25:00|126.68|125.38|126.46|125.16|126.91|125.61|126.37|125.07|247
1659097800000|2022-07-29 12:30:00|126.47|125.17|126.28|124.98|126.86|125.56|126.14|124.84|408
1659098100000|2022-07-29 12:35:00|126.29|124.99|126.21|124.91|126.51|125.21|125.85|124.55|321
1659098400000|2022-07-29 12:40:00|126.19|124.89|125.68|124.38|126.3|125|125.57|124.27|288
1659098700000|2022-07-29 12:45:00|125.65|124.35|126.35|125.05|126.39|125.09|125.6|124.3|302
1659099000000|2022-07-29 12:50:00|126.29|124.99|127.13|125.83|127.24|125.94|126.24|124.94|245
1659099300000|2022-07-29 12:55:00|127.14|125.84|127.04|125.74|127.2|125.9|126.83|125.53|195
1659099600000|2022-07-29 13:00:00|127.05|125.75|126.91|125.61|127.2|125.9|126.81|125.51|237
1659099900000|2022-07-29 13:05:00|126.92|125.62|126.99|125.69|127.02|125.72|126.68|125.38|162
1659100200000|2022-07-29 13:10:00|126.98|125.68|126.46|125.16|126.99|125.69|126.39|125.09|206
1659100500000|2022-07-29 13:15:00|126.44|125.14|126.98|125.68|126.99|125.69|126.28|124.98|159
1659100800000|2022-07-29 13:20:00|126.97|125.67|127.78|126.48|127.82|126.52|126.97|125.67|188
1659101100000|2022-07-29 13:25:00|127.77|126.47|127.46|126.16|127.93|126.63|127.43|126.13|196
1659101400000|2022-07-29 13:30:00|127.48|126.18|126.78|125.48|127.56|126.26|126.76|125.46|378
1659101700000|2022-07-29 13:35:00|126.79|125.49|127.05|125.75|127.09|125.79|126.48|125.18|335
1659102000000|2022-07-29 13:40:00|127.04|125.74|127.68|126.38|128.28|126.98|127.03|125.73|463
1659102300000|2022-07-29 13:45:00|127.69|126.39|128.36|127.06|128.47|127.17|127.68|126.38|382
1659102600000|2022-07-29 13:50:00|128.33|127.03|128.62|127.32|128.74|127.44|128.31|127.01|313
1659102900000|2022-07-29 13:55:00|128.63|127.33|128.6|127.3|128.98|127.68|128.47|127.17|379
1659103200000|2022-07-29 14:00:00|128.59|127.29|128.57|127.27|129.05|127.75|128.37|127.07|443
1659103500000|2022-07-29 14:05:00|128.58|127.28|129.03|127.73|129.3|128|128.54|127.24|351
1659103800000|2022-07-29 14:10:00|129.05|127.75|129.54|128.24|129.87|128.57|128.89|127.59|454
1659104100000|2022-07-29 14:15:00|129.55|128.25|129.71|128.41|129.87|128.57|129.38|128.08|433
1659104400000|2022-07-29 14:20:00|129.72|128.42|129.93|128.63|130.01|128.71|129.54|128.24|347
1659104700000|2022-07-29 14:25:00|129.9|128.6|129.78|128.48|130.22|128.92|129.77|128.47|310
1659105000000|2022-07-29 14:30:00|129.79|128.49|129.31|128.01|129.95|128.65|129.23|127.93|281
1659105300000|2022-07-29 14:35:00|129.3|128|130.18|128.88|130.22|128.92|129.29|127.99|212
1659105600000|2022-07-29 14:40:00|130.2|128.9|129.68|128.38|130.28|128.98|129.68|128.38|231
1659105900000|2022-07-29 14:45:00|129.66|128.36|129.57|128.27|129.84|128.54|129.52|128.22|195
1659106200000|2022-07-29 14:50:00|129.58|128.28|129.54|128.24|129.72|128.42|129.4|128.1|221
1659106500000|2022-07-29 14:55:00|129.55|128.25|128.97|127.67|129.63|128.33|128.94|127.64|258
1659106800000|2022-07-29 15:00:00|128.96|127.66|128.75|127.45|129.1|127.8|128.48|127.18|315
1659107100000|2022-07-29 15:05:00|128.78|127.48|129.23|127.93|129.4|128.1|128.74|127.44|368
1659107400000|2022-07-29 15:10:00|129.24|127.94|128.92|127.62|129.28|127.98|128.85|127.55|309
1659107700000|2022-07-29 15:15:00|128.93|127.63|129.03|127.73|129.08|127.78|128.53|127.23|247
1659108000000|2022-07-29 15:20:00|129.02|127.72|128.7|127.4|129.09|127.79|128.66|127.36|260
1659108300000|2022-07-29 15:25:00|128.71|127.41|128.51|127.21|128.75|127.45|128.3|127|326
1659108600000|2022-07-29 15:30:00|128.5|127.2|128.67|127.37|128.86|127.56|128.48|127.18|214
1659108900000|2022-07-29 15:35:00|128.69|127.39|129.12|127.82|129.18|127.88|128.69|127.39|219
1659109200000|2022-07-29 15:40:00|129.14|127.84|128.94|127.64|129.14|127.84|128.74|127.44|132
1659109500000|2022-07-29 15:45:00|128.95|127.65|128.74|127.44|128.95|127.65|128.69|127.39|137
1659109800000|2022-07-29 15:50:00|128.75|127.45|128.91|127.61|129.04|127.74|128.67|127.37|183
1659110100000|2022-07-29 15:55:00|128.93|127.63|128.9|127.6|129.02|127.72|128.67|127.37|161
1659110400000|2022-07-29 16:00:00|128.91|127.61|127.85|126.55|129.11|127.81|127.83|126.53|355
1659110700000|2022-07-29 16:05:00|127.86|126.56|127.02|125.72|127.87|126.57|126.93|125.63|386
1659111000000|2022-07-29 16:10:00|127.03|125.73|126.37|125.07|127.11|125.81|126.32|125.02|338
1659111300000|2022-07-29 16:15:00|126.35|125.05|126.95|125.65|127.2|125.9|126.35|125.05|471
1659111600000|2022-07-29 16:20:00|126.96|125.66|126.58|125.28|126.98|125.68|126.34|125.04|358
1659111900000|2022-07-29 16:25:00|126.56|125.26|126.07|124.77|126.59|125.29|126.01|124.71|494
1659112200000|2022-07-29 16:30:00|126.08|124.78|126.85|125.55|126.88|125.58|126.08|124.78|272
1659112500000|2022-07-29 16:35:00|126.84|125.54|126.75|125.45|126.85|125.55|126.39|125.09|218
1659112800000|2022-07-29 16:40:00|126.7|125.4|127.15|125.85|127.2|125.9|126.48|125.18|290
1659113100000|2022-07-29 16:45:00|127.16|125.86|127.27|125.97|127.3|126|126.68|125.38|323
1659113400000|2022-07-29 16:50:00|127.28|125.98|128.23|126.93|128.23|126.93|127.2|125.9|281
1659113700000|2022-07-29 16:55:00|128.24|126.94|128.13|126.83|128.28|126.98|127.99|126.69|141
1659114000000|2022-07-29 17:00:00|128.12|126.82|128.02|126.72|128.18|126.88|127.73|126.43|256
1659114300000|2022-07-29 17:05:00|128.01|126.71|127.87|126.57|128.21|126.91|127.62|126.32|195
1659114600000|2022-07-29 17:10:00|127.86|126.56|127.63|126.33|128|126.7|127.53|126.23|248
1659114900000|2022-07-29 17:15:00|127.64|126.34|127.56|126.26|127.77|126.47|127.46|126.16|111
1659115200000|2022-07-29 17:20:00|127.59|126.29|127.04|125.74|127.63|126.33|127.01|125.71|371
1659115500000|2022-07-29 17:25:00|127.05|125.75|127.05|125.75|127.15|125.85|126.54|125.24|261
1659115800000|2022-07-29 17:30:00|127.06|125.76|127.4|126.1|127.5|126.2|126.89|125.59|300
1659116100000|2022-07-29 17:35:00|127.39|126.09|127.89|126.59|127.94|126.64|127.39|126.09|221
1659116400000|2022-07-29 17:40:00|127.88|126.58|128.03|126.73|128.04|126.74|127.75|126.45|143
1659116700000|2022-07-29 17:45:00|128.02|126.72|128.5|127.2|128.64|127.34|127.96|126.66|276
1659117000000|2022-07-29 17:50:00|128.49|127.19|128.33|127.03|128.53|127.23|128.24|126.94|150
1659117300000|2022-07-29 17:55:00|128.34|127.04|128.23|126.93|128.52|127.22|128.15|126.85|170
1659117600000|2022-07-29 18:00:00|128.24|126.94|128.52|127.22|128.55|127.25|128.11|126.81|182
1659117900000|2022-07-29 18:05:00|128.53|127.23|129.26|127.96|129.26|127.96|128.47|127.17|127
1659118200000|2022-07-29 18:10:00|129.27|127.97|130.13|128.83|130.17|128.87|129.25|127.95|338
1659118500000|2022-07-29 18:15:00|130.12|128.82|129.89|128.59|130.29|128.99|129.81|128.51|327
1659118800000|2022-07-29 18:20:00|129.88|128.58|129.63|128.33|129.93|128.63|129.5|128.2|152
1659119100000|2022-07-29 18:25:00|129.62|128.32|129.19|127.89|129.71|128.41|129.04|127.74|234
1659119400000|2022-07-29 18:30:00|129.2|127.9|129.15|127.85|129.33|128.03|128.87|127.57|214
1659119700000|2022-07-29 18:35:00|129.14|127.84|129.5|128.2|129.65|128.35|129.14|127.84|177
1659120000000|2022-07-29 18:40:00|129.49|128.19|129.12|127.82|129.49|128.19|128.89|127.59|191
1659120300000|2022-07-29 18:45:00|129.11|127.81|129.47|128.17|129.6|128.3|129.1|127.8|168
1659120600000|2022-07-29 18:50:00|129.45|128.15|129.51|128.21|129.53|128.23|129.29|127.99|97
1659120900000|2022-07-29 18:55:00|129.52|128.22|129.41|128.11|129.64|128.34|129.31|128.01|172
1659121200000|2022-07-29 19:00:00|129.42|128.12|130.02|128.72|130.02|128.72|129.21|127.91|225
1659121500000|2022-07-29 19:05:00|130|128.7|129.8|128.5|130.08|128.78|129.69|128.39|184
1659121800000|2022-07-29 19:10:00|129.78|128.48|129.69|128.39|129.78|128.48|129.47|128.17|129
1659122100000|2022-07-29 19:15:00|129.68|128.38|129.49|128.19|129.7|128.4|129.27|127.97|118
1659122400000|2022-07-29 19:20:00|129.48|128.18|129.29|127.99|129.49|128.19|129.21|127.91|118
1659122700000|2022-07-29 19:25:00|129.3|128|129.19|127.89|129.42|128.12|129.1|127.8|167
1659123000000|2022-07-29 19:30:00|129.18|127.88|129.46|128.16|129.64|128.34|128.79|127.49|252
1659123300000|2022-07-29 19:35:00|129.47|128.17|129.4|128.1|129.63|128.33|129.21|127.91|248
1659123600000|2022-07-29 19:40:00|129.41|128.11|129.82|128.52|130.06|128.76|129.27|127.97|178
1659123900000|2022-07-29 19:45:00|129.81|128.51|130.52|129.22|130.65|129.35|129.76|128.46|189
1659124200000|2022-07-29 19:50:00|130.53|129.23|130.28|128.98|130.59|129.29|130.14|128.84|265
1659124500000|2022-07-29 19:55:00|130.29|128.99|129.72|128.42|130.29|128.99|129.08|127.78|325
1659124800000|2022-07-29 20:00:00|129.71|128.41|129.64|128.34|129.81|128.51|129.48|128.18|213
1659125100000|2022-07-29 20:05:00|129.63|128.33|131.16|129.86|131.17|129.87|129.51|128.21|241
1659125400000|2022-07-29 20:10:00|131.15|129.85|130.71|129.41|131.15|129.85|130.71|129.41|254
1659125700000|2022-07-29 20:15:00|130.72|129.42|130.9|129.6|130.98|129.68|130.61|129.31|155
1659126000000|2022-07-29 20:20:00|130.89|129.59|130.38|129.08|130.98|129.68|130.33|129.03|178
1659126300000|2022-07-29 20:25:00|130.37|129.07|129.84|128.54|130.59|129.29|129.83|128.53|180
1659126600000|2022-07-29 20:30:00|129.81|128.51|130.29|128.99|130.46|129.16|129.81|128.51|143
1659126900000|2022-07-29 20:35:00|130.3|129|130.34|129.04|130.53|129.23|130.22|128.92|141
1659127200000|2022-07-29 20:40:00|130.31|129.01|130.24|128.94|130.34|129.04|130.09|128.79|98
1659127500000|2022-07-29 20:45:00|130.23|128.93|130.83|129.53|130.99|129.69|130.16|128.86|165
1659127800000|2022-07-29 20:50:00|130.84|129.54|130.62|129.32|130.9|129.6|130.4|129.1|164
1659128100000|2022-07-29 20:55:00|130.63|129.33|130.7|129.4|130.72|129.42|130.43|129.13|118
1659164400000|2022-07-30 07:00:00|129.81|128.51|129.99|128.69|130.01|128.71|129.73|128.43|49
1659164700000|2022-07-30 07:05:00|130|128.7|130.19|128.89|130.35|129.05|129.99|128.69|69
1659165000000|2022-07-30 07:10:00|130.2|128.9|130.2|128.9|130.29|128.99|129.89|128.59|88
1659165300000|2022-07-30 07:15:00|130.21|128.91|130.39|129.09|130.44|129.14|130|128.7|124
1659165600000|2022-07-30 07:20:00|130.38|129.08|130.28|128.98|130.43|129.13|130.26|128.96|70
1659165900000|2022-07-30 07:25:00|130.29|128.99|130.25|128.95|130.33|129.03|130.1|128.8|101
1659166200000|2022-07-30 07:30:00|130.24|128.94|130.23|128.93|130.3|129|130.13|128.83|76
1659166500000|2022-07-30 07:35:00|130.26|128.96|130.29|128.99|130.29|128.99|130.21|128.91|28
1659166800000|2022-07-30 07:40:00|130.28|128.98|130.19|128.89|130.29|128.99|130.11|128.81|35
1659167100000|2022-07-30 07:45:00|130.18|128.88|130.7|129.4|130.98|129.68|130.12|128.82|172
1659167400000|2022-07-30 07:50:00|130.69|129.39|130.71|129.41|130.85|129.55|130.64|129.34|60
1659167700000|2022-07-30 07:55:00|130.7|129.4|130.72|129.42|130.81|129.51|130.42|129.12|95
1659168000000|2022-07-30 08:00:00|130.71|129.41|130.62|129.32|130.8|129.5|130.55|129.25|85
1659168300000|2022-07-30 08:05:00|130.61|129.31|130.7|129.4|130.81|129.51|130.57|129.27|46
1659168600000|2022-07-30 08:10:00|130.71|129.41|130.59|129.29|130.74|129.44|130.53|129.23|44
1659168900000|2022-07-30 08:15:00|130.58|129.28|130.98|129.68|131.05|129.75|130.2|128.9|188
1659169200000|2022-07-30 08:20:00|130.97|129.67|130.74|129.44|131.25|129.95|130.69|129.39|127
1659169500000|2022-07-30 08:25:00|130.73|129.43|130.94|129.64|131.13|129.83|130.71|129.41|123
1659169800000|2022-07-30 08:30:00|130.96|129.66|130.66|129.36|130.96|129.66|130.65|129.35|118
1659170100000|2022-07-30 08:35:00|130.65|129.35|130.15|128.85|130.68|129.38|130.04|128.74|144
1659170400000|2022-07-30 08:40:00|130.16|128.86|130.64|129.34|130.68|129.38|130.06|128.76|90
1659170700000|2022-07-30 08:45:00|130.6|129.3|130.61|129.31|130.81|129.51|130.42|129.12|148
1659171000000|2022-07-30 08:50:00|130.6|129.3|130.51|129.21|130.61|129.31|130.33|129.03|134
1659171300000|2022-07-30 08:55:00|130.52|129.22|130.61|129.31|130.71|129.41|130.52|129.22|89
1659171600000|2022-07-30 09:00:00|130.62|129.32|130.61|129.31|130.79|129.49|130.33|129.03|100
1659171900000|2022-07-30 09:05:00|130.6|129.3|130.66|129.36|130.7|129.4|130.46|129.16|94
1659172200000|2022-07-30 09:10:00|130.63|129.33|131.02|129.72|131.02|129.72|130.62|129.32|71
1659172500000|2022-07-30 09:15:00|131.03|129.73|131.17|129.87|131.23|129.93|130.95|129.65|43
1659172800000|2022-07-30 09:20:00|131.16|129.86|131.16|129.86|131.33|130.03|131.14|129.84|44
1659173100000|2022-07-30 09:25:00|131.2|129.9|130.86|129.56|131.26|129.96|130.81|129.51|98
1659173400000|2022-07-30 09:30:00|130.85|129.55|130.74|129.44|130.95|129.65|130.69|129.39|71
1659173700000|2022-07-30 09:35:00|130.73|129.43|131.2|129.9|131.21|129.91|130.73|129.43|91
1659174000000|2022-07-30 09:40:00|131.21|129.91|131.2|129.9|131.27|129.97|131.09|129.79|58
1659174300000|2022-07-30 09:45:00|131.22|129.92|130.19|128.89|131.27|129.97|130.19|128.89|166
1659174600000|2022-07-30 09:50:00|130.18|128.88|130.48|129.18|130.65|129.35|130.15|128.85|205
1659174900000|2022-07-30 09:55:00|130.49|129.19|130.53|129.23|130.65|129.35|130.41|129.11|101
1659175200000|2022-07-30 10:00:00|130.54|129.24|128.98|127.68|130.58|129.28|128.97|127.67|225
1659175500000|2022-07-30 10:05:00|128.99|127.69|128.72|127.42|129.17|127.87|128.69|127.39|195
1659175800000|2022-07-30 10:10:00|128.73|127.43|128.36|127.06|128.86|127.56|128.21|126.91|156
1659176100000|2022-07-30 10:15:00|128.35|127.05|129.02|127.72|129.2|127.9|128.26|126.96|157
1659176400000|2022-07-30 10:20:00|129.01|127.71|128.56|127.26|129.16|127.86|128.43|127.13|162
1659176700000|2022-07-30 10:25:00|128.55|127.25|129.1|127.8|129.36|128.06|128.46|127.16|155
1659177000000|2022-07-30 10:30:00|129.11|127.81|129.24|127.94|129.34|128.04|129.09|127.79|83
1659177300000|2022-07-30 10:35:00|129.23|127.93|129|127.7|129.24|127.94|128.85|127.55|98
1659177600000|2022-07-30 10:40:00|129.01|127.71|128.79|127.49|129.22|127.92|128.79|127.49|96
1659177900000|2022-07-30 10:45:00|128.8|127.5|129.34|128.04|129.35|128.05|128.79|127.49|69
1659178200000|2022-07-30 10:50:00|129.35|128.05|129.18|127.88|129.53|128.23|129.11|127.81|99
1659178500000|2022-07-30 10:55:00|129.19|127.89|129|127.7|129.4|128.1|129|127.7|107
1659178800000|2022-07-30 11:00:00|129.01|127.71|129.17|127.87|129.23|127.93|129|127.7|85
1659179100000|2022-07-30 11:05:00|129.18|127.88|129.57|128.27|129.64|128.34|129.17|127.87|74
1659179400000|2022-07-30 11:10:00|129.56|128.26|129.51|128.21|129.58|128.28|129.43|128.13|61
1659179700000|2022-07-30 11:15:00|129.5|128.2|129.46|128.16|129.5|128.2|129.25|127.95|96
1659180000000|2022-07-30 11:20:00|129.43|128.13|130.09|128.79|130.2|128.9|129.43|128.13|120
1659180300000|2022-07-30 11:25:00|130.05|128.75|130.08|128.78|130.17|128.87|129.97|128.67|107
1659180600000|2022-07-30 11:30:00|130.07|128.77|130.17|128.87|130.32|129.02|130|128.7|95
1659180900000|2022-07-30 11:35:00|130.16|128.86|130.43|129.13|130.44|129.14|130.16|128.86|100
1659181200000|2022-07-30 11:40:00|130.42|129.12|130.77|129.47|130.84|129.54|130.26|128.96|140
1659181500000|2022-07-30 11:45:00|130.78|129.48|130.53|129.23|130.86|129.56|130.32|129.02|206
1659181800000|2022-07-30 11:50:00|130.54|129.24|130.42|129.12|130.57|129.27|130.29|128.99|103
1659182100000|2022-07-30 11:55:00|130.41|129.11|130.09|128.79|130.5|129.2|130.08|128.78|107
1659182400000|2022-07-30 12:00:00|130.12|128.82|130.08|128.78|130.12|128.82|129.79|128.49|127
1659182700000|2022-07-30 12:05:00|130.1|128.8|129.98|128.68|130.11|128.81|129.88|128.58|82
1659183000000|2022-07-30 12:10:00|129.99|128.69|130.13|128.83|130.16|128.86|129.98|128.68|48
1659183300000|2022-07-30 12:15:00|130.14|128.84|129.82|128.52|130.14|128.84|129.43|128.13|142
1659183600000|2022-07-30 12:20:00|129.81|128.51|130.45|129.15|130.52|129.22|129.81|128.51|206
1659183900000|2022-07-30 12:25:00|130.44|129.14|130.66|129.36|130.67|129.37|130.16|128.86|203
1659184200000|2022-07-30 12:30:00|130.65|129.35|130.99|129.69|131.11|129.81|130.27|128.97|277
1659184500000|2022-07-30 12:35:00|130.98|129.68|131.04|129.74|131.21|129.91|130.83|129.53|198
1659184800000|2022-07-30 12:40:00|131.02|129.72|130.98|129.68|131.17|129.87|130.71|129.41|205
1659185100000|2022-07-30 12:45:00|130.97|129.67|131.16|129.86|131.44|130.14|130.8|129.5|287
1659185400000|2022-07-30 12:50:00|131.15|129.85|131.2|129.9|131.23|129.93|131.04|129.74|181
1659185700000|2022-07-30 12:55:00|131.19|129.89|131.45|130.15|131.47|130.17|131.08|129.78|168
1659186000000|2022-07-30 13:00:00|131.44|130.14|131.36|130.06|131.45|130.15|131.16|129.86|241
1659186300000|2022-07-30 13:05:00|131.38|130.08|132.15|130.85|132.28|130.98|131.33|130.03|353
1659186600000|2022-07-30 13:10:00|132.16|130.86|132.59|131.29|132.81|131.51|131.72|130.42|341
1659186900000|2022-07-30 13:15:00|132.64|131.34|133.48|132.18|133.63|132.33|132.59|131.29|200
1659187200000|2022-07-30 13:20:00|133.47|132.17|133.26|131.96|133.47|132.17|132.87|131.57|229
1659187500000|2022-07-30 13:25:00|133.25|131.95|133.25|131.95|133.28|131.98|132.73|131.43|191
1659187800000|2022-07-30 13:30:00|133.24|131.94|133.47|132.17|133.79|132.49|133.1|131.8|157
1659188100000|2022-07-30 13:35:00|133.46|132.16|132.83|131.53|133.46|132.16|132.68|131.38|250
1659188400000|2022-07-30 13:40:00|132.81|131.51|133.12|131.82|133.23|131.93|132.81|131.51|178
1659188700000|2022-07-30 13:45:00|133.14|131.84|133.25|131.95|133.77|132.47|133.1|131.8|216
1659189000000|2022-07-30 13:50:00|133.26|131.96|133.4|132.1|133.49|132.19|133.26|131.96|163
1659189300000|2022-07-30 13:55:00|133.39|132.09|133.36|132.06|133.41|132.11|133.26|131.96|140
1659189600000|2022-07-30 14:00:00|133.35|132.05|133.28|131.98|133.81|132.51|133.14|131.84|207
1659189900000|2022-07-30 14:05:00|133.29|131.99|134.2|132.9|134.23|132.93|133.26|131.96|191
1659190200000|2022-07-30 14:10:00|134.19|132.89|134.42|133.12|134.78|133.48|133.97|132.67|303
1659190500000|2022-07-30 14:15:00|134.45|133.15|134.6|133.3|134.69|133.39|134.19|132.89|246
1659190800000|2022-07-30 14:20:00|134.55|133.25|134.05|132.75|134.55|133.25|133.93|132.63|135
1659191100000|2022-07-30 14:25:00|134.04|132.74|134.07|132.77|134.11|132.81|133.93|132.63|101
1659191400000|2022-07-30 14:30:00|134.06|132.76|133.46|132.16|134.06|132.76|133.14|131.84|145
1659191700000|2022-07-30 14:35:00|133.45|132.15|133.1|131.8|133.46|132.16|132.95|131.65|179
1659192000000|2022-07-30 14:40:00|133.09|131.79|132.86|131.56|133.09|131.79|132.86|131.56|68
1659192300000|2022-07-30 14:45:00|132.88|131.58|133.33|132.03|133.74|132.44|132.84|131.54|118
1659192600000|2022-07-30 14:50:00|133.34|132.04|132.71|131.41|133.38|132.08|132.45|131.15|177
1659192900000|2022-07-30 14:55:00|132.7|131.4|132.85|131.55|132.92|131.62|132.63|131.33|201
1659193200000|2022-07-30 15:00:00|132.86|131.56|133.27|131.97|133.34|132.04|132.85|131.55|127
1659193500000|2022-07-30 15:05:00|133.26|131.96|133.11|131.81|133.5|132.2|133.11|131.81|176
1659193800000|2022-07-30 15:10:00|133.12|131.82|133.21|131.91|133.36|132.06|133.12|131.82|75
1659194100000|2022-07-30 15:15:00|133.22|131.92|133.83|132.53|133.83|132.53|133.21|131.91|110
1659194400000|2022-07-30 15:20:00|133.82|132.52|134.07|132.77|134.11|132.81|133.74|132.44|80
1659194700000|2022-07-30 15:25:00|134.08|132.78|134.54|133.24|134.67|133.37|134.08|132.78|180
1659195000000|2022-07-30 15:30:00|134.56|133.26|134.6|133.3|135.18|133.88|134.35|133.05|193
1659195300000|2022-07-30 15:35:00|134.61|133.31|134.81|133.51|134.93|133.63|134.58|133.28|169
1659195600000|2022-07-30 15:40:00|134.82|133.52|134.56|133.26|134.82|133.52|134.54|133.24|132
1659195900000|2022-07-30 15:45:00|134.57|133.27|134.52|133.22|134.89|133.59|134.41|133.11|170
1659196200000|2022-07-30 15:50:00|134.51|133.21|134.12|132.82|134.58|133.28|134.02|132.72|283
1659196500000|2022-07-30 15:55:00|134.11|132.81|134.22|132.92|134.51|133.21|134.11|132.81|158
1659196800000|2022-07-30 16:00:00|134.21|132.91|134.44|133.14|134.44|133.14|133.97|132.67|175
1659197100000|2022-07-30 16:05:00|134.43|133.13|134.01|132.71|134.43|133.13|133.87|132.57|155
1659197400000|2022-07-30 16:10:00|134|132.7|133.68|132.38|134.05|132.75|133.66|132.36|124
1659197700000|2022-07-30 16:15:00|133.67|132.37|134.3|133|134.3|133|133.56|132.26|108
1659198000000|2022-07-30 16:20:00|134.29|132.99|134.16|132.86|134.31|133.01|134.05|132.75|81
1659198300000|2022-07-30 16:25:00|134.17|132.87|134.67|133.37|134.67|133.37|134.07|132.77|112
1659198600000|2022-07-30 16:30:00|134.66|133.36|134.45|133.15|134.67|133.37|134.2|132.9|77
1659198900000|2022-07-30 16:35:00|134.46|133.16|134.31|133.01|134.46|133.16|134.3|133|58
1659199200000|2022-07-30 16:40:00|134.32|133.02|134.42|133.12|134.8|133.5|134.12|132.82|140
1659199500000|2022-07-30 16:45:00|134.43|133.13|134.44|133.14|134.63|133.33|134.42|133.12|100
1659199800000|2022-07-30 16:50:00|134.43|133.13|134.43|133.13|134.5|133.2|134.17|132.87|107
1659200100000|2022-07-30 16:55:00|134.45|133.15|134.75|133.45|134.76|133.46|134.45|133.15|104
1659200400000|2022-07-30 17:00:00|134.74|133.44|135.13|133.83|135.65|134.35|134.53|133.23|132
1659200700000|2022-07-30 17:05:00|135.12|133.82|134.63|133.33|135.12|133.82|134.63|133.33|117
1659201000000|2022-07-30 17:10:00|134.65|133.35|134.69|133.39|134.91|133.61|134.5|133.2|144
1659201300000|2022-07-30 17:15:00|134.7|133.4|134.62|133.32|134.7|133.4|134.46|133.16|86
1659201600000|2022-07-30 17:20:00|134.61|133.31|134.2|132.9|134.62|133.32|134.08|132.78|147
1659201900000|2022-07-30 17:25:00|134.19|132.89|134.29|132.99|134.34|133.04|134.04|132.74|92
1659202200000|2022-07-30 17:30:00|134.3|133|133.9|132.6|134.34|133.04|133.8|132.5|83
1659202500000|2022-07-30 17:35:00|133.92|132.62|133.83|132.53|134.25|132.95|133.77|132.47|117
1659202800000|2022-07-30 17:40:00|133.82|132.52|134.27|132.97|134.27|132.97|133.82|132.52|113
1659203100000|2022-07-30 17:45:00|134.26|132.96|135.07|133.77|135.21|133.91|134.26|132.96|143
1659203400000|2022-07-30 17:50:00|135.08|133.78|138.35|137.05|138.35|137.05|135.08|133.78|312
1659203700000|2022-07-30 17:55:00|138.47|137.17|137.59|136.29|139.2|137.9|137.06|135.76|409
1659204000000|2022-07-30 18:00:00|137.49|136.19|136.76|135.46|137.6|136.3|136.69|135.39|140
1659204300000|2022-07-30 18:05:00|136.77|135.47|137.15|135.85|137.67|136.37|136.77|135.47|100
1659204600000|2022-07-30 18:10:00|137.14|135.84|136.34|135.04|137.14|135.84|136.33|135.03|172
1659204900000|2022-07-30 18:15:00|136.24|134.94|136.26|134.96|136.96|135.66|135.95|134.65|204
1659205200000|2022-07-30 18:20:00|136.25|134.95|136.25|134.95|136.54|135.24|136.09|134.79|86
1659205500000|2022-07-30 18:25:00|136.24|134.94|136.63|135.33|136.64|135.34|136.06|134.76|94
1659205800000|2022-07-30 18:30:00|136.62|135.32|136.43|135.13|136.62|135.32|136.22|134.92|151
1659206100000|2022-07-30 18:35:00|136.39|135.09|136.32|135.02|136.52|135.22|136.03|134.73|93
1659206400000|2022-07-30 18:40:00|136.22|134.92|136.29|134.99|136.5|135.2|136.18|134.88|122
1659206700000|2022-07-30 18:45:00|136.3|135|136.42|135.12|136.45|135.15|136.22|134.92|90
1659207000000|2022-07-30 18:50:00|136.41|135.11|136.09|134.79|136.41|135.11|135.66|134.36|118
1659207300000|2022-07-30 18:55:00|136.1|134.8|135.92|134.62|136.17|134.87|135.86|134.56|68
1659207600000|2022-07-30 19:00:00|135.91|134.61|135.76|134.46|136|134.7|135.74|134.44|104
1659207900000|2022-07-30 19:05:00|135.74|134.44|135.99|134.69|135.99|134.69|135.35|134.05|153
1659208200000|2022-07-30 19:10:00|135.97|134.67|136.04|134.74|136.36|135.06|135.95|134.65|133
1659208500000|2022-07-30 19:15:00|136.05|134.75|136.2|134.9|136.48|135.18|136.05|134.75|143
1659208800000|2022-07-30 19:20:00|136.19|134.89|135.72|134.42|136.19|134.89|135.57|134.27|188
1659209100000|2022-07-30 19:25:00|135.71|134.41|136.17|134.87|136.22|134.92|135.39|134.09|243
1659209400000|2022-07-30 19:30:00|136.16|134.86|135.97|134.67|136.23|134.93|135.77|134.47|137
1659209700000|2022-07-30 19:35:00|135.98|134.68|135.69|134.39|136.02|134.72|135.68|134.38|126
1659210000000|2022-07-30 19:40:00|135.7|134.4|134.64|133.34|135.81|134.51|134.44|133.14|321
1659210300000|2022-07-30 19:45:00|134.63|133.33|134.32|133.02|134.9|133.6|133.99|132.69|363
1659210600000|2022-07-30 19:50:00|134.31|133.01|134.35|133.05|134.64|133.34|134.13|132.83|205
1659210900000|2022-07-30 19:55:00|134.34|133.04|134.32|133.02|134.45|133.15|133.91|132.61|247
1659211200000|2022-07-30 20:00:00|134.31|133.01|134.98|133.68|135.21|133.91|134.16|132.86|207
1659211500000|2022-07-30 20:05:00|134.97|133.67|134.45|133.15|135.02|133.72|134.38|133.08|218
1659211800000|2022-07-30 20:10:00|134.48|133.18|134.41|133.11|134.65|133.35|134.22|132.92|227
1659212100000|2022-07-30 20:15:00|134.39|133.09|134.9|133.6|134.97|133.67|134.15|132.85|162
1659212400000|2022-07-30 20:20:00|134.91|133.61|135.9|134.6|136|134.7|134.91|133.61|203
1659212700000|2022-07-30 20:25:00|135.91|134.61|136.02|134.72|136.27|134.97|135.75|134.45|166
1659213000000|2022-07-30 20:30:00|136|134.7|135.8|134.5|136|134.7|135.72|134.42|124
1659213300000|2022-07-30 20:35:00|135.79|134.49|136.03|134.73|136.09|134.79|135.65|134.35|91
1659213600000|2022-07-30 20:40:00|136.02|134.72|135.77|134.47|136.14|134.84|135.69|134.39|148
1659213900000|2022-07-30 20:45:00|135.76|134.46|135.32|134.02|135.76|134.46|134.99|133.69|210
1659214200000|2022-07-30 20:50:00|135.31|134.01|135.12|133.82|135.31|134.01|135.01|133.71|113
1659214500000|2022-07-30 20:55:00|135.1|133.8|135.19|133.89|135.33|134.03|135.01|133.71|140
1659214800000|2022-07-30 21:00:00|135.18|133.88|135.31|134.01|135.38|134.08|135.15|133.85|67
1659215100000|2022-07-30 21:05:00|135.32|134.02|135.09|133.79|135.38|134.08|134.59|133.29|178
1659215400000|2022-07-30 21:10:00|135.08|133.78|134.74|133.44|135.09|133.79|134.68|133.38|91
1659215700000|2022-07-30 21:15:00|134.73|133.43|134.63|133.33|134.74|133.44|134.54|133.24|53
1659216000000|2022-07-30 21:20:00|134.61|133.31|134.68|133.38|134.68|133.38|134.45|133.15|93
1659216300000|2022-07-30 21:25:00|134.69|133.39|135.03|133.73|135.03|133.73|134.69|133.39|27
1659216600000|2022-07-30 21:30:00|135.04|133.74|135.03|133.73|135.06|133.76|135.02|133.72|13
1659216900000|2022-07-30 21:35:00|135.04|133.74|135.31|134.01|135.31|134.01|134.99|133.69|47
1659217200000|2022-07-30 21:40:00|135.32|134.02|135.8|134.5|135.8|134.5|135.32|134.02|51
1659217500000|2022-07-30 21:45:00|135.77|134.47|135.68|134.38|135.79|134.49|135.68|134.38|19
1659217800000|2022-07-30 21:50:00|135.67|134.37|135.57|134.27|135.67|134.37|135.49|134.19|45
1659218100000|2022-07-30 21:55:00|135.56|134.26|134.53|133.23|135.56|134.26|134.51|133.21|91
1659218400000|2022-07-30 22:00:00|134.47|133.17|132.23|130.93|134.47|133.17|132.03|130.73|415
1659218700000|2022-07-30 22:05:00|132.2|130.9|132.07|130.77|132.47|131.17|131.95|130.65|184
1659219000000|2022-07-30 22:10:00|132.05|130.75|131.69|130.39|132.05|130.75|131.2|129.9|183
1659219300000|2022-07-30 22:15:00|131.68|130.38|131.81|130.51|131.91|130.61|131.55|130.25|184
1659219600000|2022-07-30 22:20:00|131.8|130.5|132.19|130.89|132.35|131.05|131.69|130.39|198
1659219900000|2022-07-30 22:25:00|132.2|130.9|132.35|131.05|132.59|131.29|132.13|130.83|163
1659220200000|2022-07-30 22:30:00|132.36|131.06|132.68|131.38|132.86|131.56|132.19|130.89|165
1659220500000|2022-07-30 22:35:00|132.67|131.37|132.85|131.55|132.94|131.64|132.53|131.23|95
1659220800000|2022-07-30 22:40:00|132.84|131.54|132.95|131.65|132.96|131.66|132.63|131.33|206
1659221100000|2022-07-30 22:45:00|132.96|131.66|132.8|131.5|133.06|131.76|132.72|131.42|175
1659221400000|2022-07-30 22:50:00|132.79|131.49|132.95|131.65|133.22|131.92|132.79|131.49|111
1659221700000|2022-07-30 22:55:00|132.96|131.66|133.01|131.71|133.13|131.83|132.91|131.61|84
1659222000000|2022-07-30 23:00:00|132.98|131.68|133.18|131.88|133.18|131.88|132.65|131.35|97
1659222300000|2022-07-30 23:05:00|133.19|131.89|133.08|131.78|133.24|131.94|132.99|131.69|97
1659222600000|2022-07-30 23:10:00|133.09|131.79|132.03|130.73|133.11|131.81|131.99|130.69|172
1659222900000|2022-07-30 23:15:00|131.99|130.69|131.56|130.26|132.07|130.77|131.56|130.26|53
1659223200000|2022-07-30 23:20:00|131.55|130.25|131.62|130.32|131.72|130.42|131.07|129.77|193
1659223500000|2022-07-30 23:25:00|131.61|130.31|130.38|129.08|131.61|130.31|130.25|128.95|170
1659223800000|2022-07-30 23:30:00|130.37|129.07|130.21|128.91|130.83|129.53|130.01|128.71|129
1659224100000|2022-07-30 23:35:00|130.2|128.9|131.19|129.89|131.25|129.95|130.03|128.73|174
1659224400000|2022-07-30 23:40:00|131.2|129.9|131.29|129.99|131.35|130.05|130.91|129.61|149
1659224700000|2022-07-30 23:45:00|131.3|130|131.46|130.16|131.58|130.28|131.23|129.93|129
1659225000000|2022-07-30 23:50:00|131.43|130.13|131.4|130.1|131.83|130.53|131.26|129.96|169
1659225300000|2022-07-30 23:55:00|131.39|130.09|131.47|130.17|131.47|130.17|131.1|129.8|128
1659225600000|2022-07-31 00:00:00|131.5|130.2|130.3|129|131.52|130.22|130.25|128.95|227
1659225900000|2022-07-31 00:05:00|130.32|129.02|131.57|130.27|131.72|130.42|130.32|129.02|237
1659226200000|2022-07-31 00:10:00|131.58|130.28|131.07|129.77|131.62|130.32|130.94|129.64|186
1659226500000|2022-07-31 00:15:00|131.06|129.76|131.34|130.04|131.44|130.14|130.94|129.64|132
1659226800000|2022-07-31 00:20:00|131.36|130.06|131.2|129.9|131.52|130.22|131.08|129.78|146
1659227100000|2022-07-31 00:25:00|131.19|129.89|131.17|129.87|131.49|130.19|131.02|129.72|140
1659227400000|2022-07-31 00:30:00|131.18|129.88|132.02|130.72|132.26|130.96|131.1|129.8|246
1659227700000|2022-07-31 00:35:00|132.01|130.71|131.58|130.28|132.05|130.75|131.46|130.16|142
1659228000000|2022-07-31 00:40:00|131.57|130.27|131.85|130.55|131.99|130.69|131.57|130.27|178
1659228300000|2022-07-31 00:45:00|131.84|130.54|131.75|130.45|131.9|130.6|131.73|130.43|76
1659228600000|2022-07-31 00:50:00|131.76|130.46|131.43|130.13|131.76|130.46|131.23|129.93|98
1659228900000|2022-07-31 00:55:00|131.42|130.12|131.95|130.65|132.08|130.78|131.37|130.07|155
1659229200000|2022-07-31 01:00:00|131.96|130.66|131.86|130.56|131.98|130.68|131.7|130.4|84
1659229500000|2022-07-31 01:05:00|131.85|130.55|131.53|130.23|131.86|130.56|131.45|130.15|97
1659229800000|2022-07-31 01:10:00|131.52|130.22|131.74|130.44|131.78|130.48|131.42|130.12|106
1659230100000|2022-07-31 01:15:00|131.73|130.43|131.95|130.65|132.06|130.76|131.68|130.38|89
1659230400000|2022-07-31 01:20:00|131.94|130.64|132.23|130.93|132.29|130.99|131.86|130.56|74
1659230700000|2022-07-31 01:25:00|132.24|130.94|132.34|131.04|132.56|131.26|132.23|130.93|118
1659231000000|2022-07-31 01:30:00|132.35|131.05|132.12|130.82|132.65|131.35|132.07|130.77|130
1659231300000|2022-07-31 01:35:00|132.13|130.83|132.15|130.85|132.17|130.87|131.46|130.16|175
1659231600000|2022-07-31 01:40:00|132.14|130.84|131.82|130.52|132.16|130.86|131.4|130.1|147
1659231900000|2022-07-31 01:45:00|131.81|130.51|132.09|130.79|132.12|130.82|131.77|130.47|120
1659232200000|2022-07-31 01:50:00|132.1|130.8|131.68|130.38|132.12|130.82|131.68|130.38|120
1659232500000|2022-07-31 01:55:00|131.69|130.39|131.63|130.33|131.8|130.5|131.52|130.22|115
1659232800000|2022-07-31 02:00:00|131.62|130.32|132.33|131.03|132.4|131.1|131.61|130.31|135
1659233100000|2022-07-31 02:05:00|132.34|131.04|132.52|131.22|132.75|131.45|132.34|131.04|121
1659233400000|2022-07-31 02:10:00|132.53|131.23|132.31|131.01|132.65|131.35|132.27|130.97|120
1659233700000|2022-07-31 02:15:00|132.3|131|132.37|131.07|132.46|131.16|132.28|130.98|68
1659234000000|2022-07-31 02:20:00|132.36|131.06|131.47|130.17|132.36|131.06|131.42|130.12|168
1659234300000|2022-07-31 02:25:00|131.46|130.16|131.47|130.17|131.56|130.26|131.29|129.99|107
1659234600000|2022-07-31 02:30:00|131.46|130.16|131.38|130.08|131.54|130.24|131.17|129.87|107
1659234900000|2022-07-31 02:35:00|131.37|130.07|131.42|130.12|131.44|130.14|131.13|129.83|85
1659235200000|2022-07-31 02:40:00|131.45|130.15|131.48|130.18|131.61|130.31|131.38|130.08|82
1659235500000|2022-07-31 02:45:00|131.47|130.17|131.52|130.22|131.6|130.3|131.24|129.94|101
1659235800000|2022-07-31 02:50:00|131.55|130.25|131.47|130.17|131.56|130.26|131.39|130.09|63
1659236100000|2022-07-31 02:55:00|131.48|130.18|131.52|130.22|131.53|130.23|131.29|129.99|65
1659236400000|2022-07-31 03:00:00|131.51|130.21|131.03|129.73|131.64|130.34|131|129.7|180
1659236700000|2022-07-31 03:05:00|131.02|129.72|131.33|130.03|131.41|130.11|130.87|129.57|164
1659237000000|2022-07-31 03:10:00|131.34|130.04|131.37|130.07|131.42|130.12|131.27|129.97|54
1659237300000|2022-07-31 03:15:00|131.38|130.08|131.27|129.97|131.46|130.16|130.99|129.69|140
1659237600000|2022-07-31 03:20:00|131.28|129.98|131.09|129.79|131.35|130.05|130.98|129.68|127
1659237900000|2022-07-31 03:25:00|131.08|129.78|130.99|129.69|131.13|129.83|130.93|129.63|78
1659238200000|2022-07-31 03:30:00|131|129.7|131.11|129.81|131.2|129.9|130.74|129.44|137
1659238500000|2022-07-31 03:35:00|131.12|129.82|131.11|129.81|131.42|130.12|131.05|129.75|88
1659238800000|2022-07-31 03:40:00|131.12|129.82|130.92|129.62|131.2|129.9|130.89|129.59|91
1659239100000|2022-07-31 03:45:00|130.93|129.63|130.99|129.69|131.05|129.75|130.78|129.48|119
1659239400000|2022-07-31 03:50:00|131|129.7|130.95|129.65|131.05|129.75|130.84|129.54|43
1659239700000|2022-07-31 03:55:00|130.96|129.66|130.87|129.57|130.96|129.66|130.79|129.49|68
1659240000000|2022-07-31 04:00:00|130.88|129.58|131.33|130.03|131.56|130.26|130.88|129.58|152
1659240300000|2022-07-31 04:05:00|131.34|130.04|131.64|130.34|131.64|130.34|131.34|130.04|101
1659240600000|2022-07-31 04:10:00|131.65|130.35|131.39|130.09|131.74|130.44|131.34|130.04|72
1659240900000|2022-07-31 04:15:00|131.4|130.1|131.73|130.43|131.8|130.5|131.38|130.08|68
1659241200000|2022-07-31 04:20:00|131.75|130.45|131.82|130.52|131.82|130.52|131.52|130.22|78
1659241500000|2022-07-31 04:25:00|131.81|130.51|132.25|130.95|132.3|131|131.76|130.46|115
1659241800000|2022-07-31 04:30:00|132.27|130.97|132.39|131.09|132.39|131.09|132.03|130.73|136
1659242100000|2022-07-31 04:35:00|132.4|131.1|132.3|131|132.42|131.12|132.17|130.87|79
1659242400000|2022-07-31 04:40:00|132.31|131.01|132.31|131.01|132.53|131.23|132.25|130.95|99
1659242700000|2022-07-31 04:45:00|132.3|131|132.55|131.25|132.58|131.28|132.27|130.97|63
1659243000000|2022-07-31 04:50:00|132.56|131.26|132.63|131.33|132.68|131.38|132.47|131.17|71
1659243300000|2022-07-31 04:55:00|132.64|131.34|132.75|131.45|132.85|131.55|132.64|131.34|57
1659243600000|2022-07-31 05:00:00|132.76|131.46|132.82|131.52|132.83|131.53|132.55|131.25|80
1659243900000|2022-07-31 05:05:00|132.84|131.54|132.89|131.59|133.08|131.78|132.53|131.23|160
1659244200000|2022-07-31 05:10:00|132.88|131.58|132.44|131.14|132.91|131.61|132.43|131.13|113
1659244500000|2022-07-31 05:15:00|132.45|131.15|132.58|131.28|132.68|131.38|132.45|131.15|88
1659244800000|2022-07-31 05:20:00|132.57|131.27|132.16|130.86|132.58|131.28|132.11|130.81|127
1659245100000|2022-07-31 05:25:00|132.19|130.89|131.85|130.55|132.27|130.97|131.84|130.54|114
1659245400000|2022-07-31 05:30:00|131.88|130.58|132.22|130.92|132.3|131|131.87|130.57|64
1659245700000|2022-07-31 05:35:00|132.21|130.91|132.01|130.71|132.21|130.91|132.01|130.71|45
1659246000000|2022-07-31 05:40:00|132.02|130.72|132.47|131.17|132.51|131.21|132.02|130.72|57
1659246300000|2022-07-31 05:45:00|132.44|131.14|132.22|130.92|132.44|131.14|132.19|130.89|74
1659246600000|2022-07-31 05:50:00|132.21|130.91|132|130.7|132.22|130.92|131.97|130.67|38
1659246900000|2022-07-31 05:55:00|131.99|130.69|131.62|130.32|132|130.7|131.54|130.24|127
1659247200000|2022-07-31 06:00:00|131.64|130.34|131.55|130.25|131.68|130.38|131.49|130.19|117
1659247500000|2022-07-31 06:05:00|131.53|130.23|131.39|130.09|131.55|130.25|131.38|130.08|53
1659247800000|2022-07-31 06:10:00|131.4|130.1|131.22|129.92|131.45|130.15|131.21|129.91|96
1659248100000|2022-07-31 06:15:00|131.21|129.91|131.4|130.1|131.44|130.14|131.21|129.91|51
1659248400000|2022-07-31 06:20:00|131.39|130.09|131.39|130.09|131.4|130.1|131.21|129.91|43
1659248700000|2022-07-31 06:25:00|131.4|130.1|131.37|130.07|131.52|130.22|131.36|130.06|28
1659249000000|2022-07-31 06:30:00|131.38|130.08|131.49|130.19|131.76|130.46|131.38|130.08|69
1659249300000|2022-07-31 06:35:00|131.48|130.18|131.08|129.78|131.49|130.19|131.04|129.74|62
1659249600000|2022-07-31 06:40:00|131.1|129.8|131.1|129.8|131.35|130.05|131.02|129.72|64
1659249900000|2022-07-31 06:45:00|131.13|129.83|131.39|130.09|131.39|130.09|131.13|129.83|31
1659250200000|2022-07-31 06:50:00|131.38|130.08|131.32|130.02|131.41|130.11|131.2|129.9|55
1659250500000|2022-07-31 06:55:00|131.33|130.03|131.38|130.08|131.47|130.17|131.28|129.98|64
1659250800000|2022-07-31 07:00:00|131.39|130.09|131.54|130.24|131.57|130.27|131.37|130.07|54
1659251100000|2022-07-31 07:05:00|131.55|130.25|131.32|130.02|131.83|130.53|131.3|130|91
1659251400000|2022-07-31 07:10:00|131.31|130.01|131.97|130.67|131.97|130.67|131.29|129.99|93
1659251700000|2022-07-31 07:15:00|131.98|130.68|131.77|130.47|132.01|130.71|131.68|130.38|112
1659252000000|2022-07-31 07:20:00|131.76|130.46|131.9|130.6|132.05|130.75|131.73|130.43|105
1659252300000|2022-07-31 07:25:00|131.89|130.59|131.75|130.45|131.89|130.59|131.74|130.44|32
1659252600000|2022-07-31 07:30:00|131.72|130.42|131.25|129.95|131.72|130.42|131.18|129.88|154
1659252900000|2022-07-31 07:35:00|131.26|129.96|131.1|129.8|131.38|130.08|131.1|129.8|116
1659253200000|2022-07-31 07:40:00|131.11|129.81|131.09|129.79|131.2|129.9|131.06|129.76|84
1659253500000|2022-07-31 07:45:00|131.08|129.78|130.78|129.48|131.09|129.79|130.72|129.42|136
1659253800000|2022-07-31 07:50:00|130.79|129.49|130.73|129.43|130.95|129.65|130.71|129.41|71
1659254100000|2022-07-31 07:55:00|130.74|129.44|130.59|129.29|130.82|129.52|130.53|129.23|73
1659254400000|2022-07-31 08:00:00|130.6|129.3|130.87|129.57|130.94|129.64|130.43|129.13|133
1659254700000|2022-07-31 08:05:00|130.88|129.58|131.33|130.03|131.43|130.13|130.88|129.58|102
1659255000000|2022-07-31 08:10:00|131.34|130.04|130.46|129.16|131.45|130.15|130.21|128.91|182
1659255300000|2022-07-31 08:15:00|130.47|129.17|130.34|129.04|130.52|129.22|130.1|128.8|188
1659255600000|2022-07-31 08:20:00|130.35|129.05|130.6|129.3|130.63|129.33|130.35|129.05|112
1659255900000|2022-07-31 08:25:00|130.59|129.29|130.75|129.45|130.76|129.46|130.53|129.23|57
1659256200000|2022-07-31 08:30:00|130.74|129.44|130.34|129.04|130.75|129.45|130.26|128.96|110
1659256500000|2022-07-31 08:35:00|130.33|129.03|130.16|128.86|130.38|129.08|129.95|128.65|143
1659256800000|2022-07-31 08:40:00|130.15|128.85|130.35|129.05|130.37|129.07|130.04|128.74|74
1659257100000|2022-07-31 08:45:00|130.34|129.04|129.68|128.38|130.34|129.04|129.46|128.16|199
1659257400000|2022-07-31 08:50:00|129.65|128.35|129.53|128.23|129.73|128.43|129.18|127.88|168
1659257700000|2022-07-31 08:55:00|129.55|128.25|129.18|127.88|129.57|128.27|129.18|127.88|114
1659258000000|2022-07-31 09:00:00|129.17|127.87|129.04|127.74|129.27|127.97|128.6|127.3|197
1659258300000|2022-07-31 09:05:00|129.05|127.75|129.07|127.77|129.17|127.87|128.95|127.65|70
1659258600000|2022-07-31 09:10:00|129.09|127.79|129.14|127.84|129.21|127.91|129.05|127.75|46
1659258900000|2022-07-31 09:15:00|129.15|127.85|129.75|128.45|129.75|128.45|129.15|127.85|138
1659259200000|2022-07-31 09:20:00|129.76|128.46|129.54|128.24|129.76|128.46|129.44|128.14|84
1659259500000|2022-07-31 09:25:00|129.51|128.21|129.54|128.24|129.65|128.35|129.46|128.16|54
1659259800000|2022-07-31 09:30:00|129.51|128.21|129.62|128.32|129.62|128.32|129.48|128.18|105
1659260100000|2022-07-31 09:35:00|129.63|128.33|129.79|128.49|129.95|128.65|129.59|128.29|96
1659260400000|2022-07-31 09:40:00|129.81|128.51|129.8|128.5|129.88|128.58|129.78|128.48|47
1659260700000|2022-07-31 09:45:00|129.79|128.49|129.82|128.52|129.87|128.57|129.71|128.41|73
1659261000000|2022-07-31 09:50:00|129.81|128.51|129.88|128.58|129.9|128.6|129.73|128.43|44
1659261300000|2022-07-31 09:55:00|129.9|128.6|130.07|128.77|130.09|128.79|129.9|128.6|70
1659261600000|2022-07-31 10:00:00|130.05|128.75|130.02|128.72|130.2|128.9|130.01|128.71|65
1659261900000|2022-07-31 10:05:00|130.03|128.73|129.94|128.64|130.07|128.77|129.75|128.45|100
1659262200000|2022-07-31 10:10:00|129.96|128.66|130.14|128.84|130.14|128.84|129.89|128.59|58
1659262500000|2022-07-31 10:15:00|130.13|128.83|130.17|128.87|130.24|128.94|130.07|128.77|63
1659262800000|2022-07-31 10:20:00|130.18|128.88|130.41|129.11|130.41|129.11|130.08|128.78|59
1659263100000|2022-07-31 10:25:00|130.42|129.12|130.33|129.03|130.42|129.12|130.19|128.89|56
1659263400000|2022-07-31 10:30:00|130.32|129.02|130.04|128.74|130.34|129.04|129.99|128.69|83
1659263700000|2022-07-31 10:35:00|130.05|128.75|130.29|128.99|130.37|129.07|130.03|128.73|72
1659264000000|2022-07-31 10:40:00|130.25|128.95|130.39|129.09|130.47|129.17|130.25|128.95|51
1659264300000|2022-07-31 10:45:00|130.38|129.08|130.48|129.18|130.57|129.27|130.36|129.06|45
1659264600000|2022-07-31 10:50:00|130.47|129.17|130.19|128.89|130.54|129.24|130.04|128.74|86
1659264900000|2022-07-31 10:55:00|130.18|128.88|130.89|129.59|131.03|129.73|130.15|128.85|207
1659265200000|2022-07-31 11:00:00|130.88|129.58|130.97|129.67|131.01|129.71|130.62|129.32|211
1659265500000|2022-07-31 11:05:00|130.96|129.66|130.68|129.38|130.96|129.66|130.59|129.29|100
1659265800000|2022-07-31 11:10:00|130.71|129.41|130.8|129.5|131.17|129.87|130.71|129.41|208
1659266100000|2022-07-31 11:15:00|130.81|129.51|130.77|129.47|130.9|129.6|130.68|129.38|77
1659266400000|2022-07-31 11:20:00|130.78|129.48|130.83|129.53|131|129.7|130.77|129.47|61
1659266700000|2022-07-31 11:25:00|130.82|129.52|130.22|128.92|130.82|129.52|130.22|128.92|81
1659267000000|2022-07-31 11:30:00|130.23|128.93|130.12|128.82|130.28|128.98|130.03|128.73|85
1659267300000|2022-07-31 11:35:00|130.13|128.83|130.33|129.03|130.33|129.03|130.13|128.83|57
1659267600000|2022-07-31 11:40:00|130.32|129.02|130.6|129.3|130.6|129.3|130.1|128.8|101
1659267900000|2022-07-31 11:45:00|130.61|129.31|130.62|129.32|130.8|129.5|130.38|129.08|116
1659268200000|2022-07-31 11:50:00|130.61|129.31|130.92|129.62|130.93|129.63|130.54|129.24|71
1659268500000|2022-07-31 11:55:00|130.91|129.61|131.19|129.89|131.31|130.01|130.88|129.58|118
1659268800000|2022-07-31 12:00:00|131.2|129.9|130.95|129.65|131.24|129.94|130.88|129.58|99
1659269100000|2022-07-31 12:05:00|130.96|129.66|130.79|129.49|131.03|129.73|130.77|129.47|75
1659269400000|2022-07-31 12:10:00|130.8|129.5|131.03|129.73|131.08|129.78|130.8|129.5|82
1659269700000|2022-07-31 12:15:00|131.01|129.71|130.62|129.32|131.01|129.71|130.57|129.27|92
1659270000000|2022-07-31 12:20:00|130.61|129.31|130.52|129.22|130.81|129.51|130.52|129.22|76
1659270300000|2022-07-31 12:25:00|130.53|129.23|130.45|129.15|130.65|129.35|130.32|129.02|103
1659270600000|2022-07-31 12:30:00|130.46|129.16|130.37|129.07|130.5|129.2|130.29|128.99|128
1659270900000|2022-07-31 12:35:00|130.38|129.08|130.49|129.19|130.53|129.23|130.37|129.07|63
1659271200000|2022-07-31 12:40:00|130.5|129.2|130.68|129.38|130.87|129.57|130.48|129.18|75
1659271500000|2022-07-31 12:45:00|130.67|129.37|132.24|130.94|132.36|131.06|130.67|129.37|117
1659271800000|2022-07-31 12:50:00|132.22|130.92|133.97|132.67|134.08|132.78|131.95|130.65|160
1659272100000|2022-07-31 12:55:00|133.95|132.65|134.04|132.74|134.46|133.16|133.66|132.36|217
1659272400000|2022-07-31 13:00:00|134.05|132.75|133.49|132.19|134.17|132.87|133.49|132.19|118
1659272700000|2022-07-31 13:05:00|133.5|132.2|133.47|132.17|133.68|132.38|133.38|132.08|69
1659273000000|2022-07-31 13:10:00|133.46|132.16|133.09|131.79|133.46|132.16|133.09|131.79|134
1659273300000|2022-07-31 13:15:00|133.1|131.8|133.57|132.27|133.8|132.5|133.08|131.78|91
1659273600000|2022-07-31 13:20:00|133.58|132.28|132.78|131.48|133.65|132.35|132.7|131.4|249
1659273900000|2022-07-31 13:25:00|132.79|131.49|133.1|131.8|133.4|132.1|132.73|131.43|136
1659274200000|2022-07-31 13:30:00|133.09|131.79|133.4|132.1|133.4|132.1|132.91|131.61|98
1659274500000|2022-07-31 13:35:00|133.41|132.11|133.41|132.11|133.49|132.19|133.34|132.04|67
1659274800000|2022-07-31 13:40:00|133.39|132.09|133.67|132.37|133.67|132.37|133.11|131.81|98
1659275100000|2022-07-31 13:45:00|133.65|132.35|133.47|132.17|133.65|132.35|133.18|131.88|123
1659275400000|2022-07-31 13:50:00|133.46|132.16|133.62|132.32|134.54|133.24|133.38|132.08|162
1659275700000|2022-07-31 13:55:00|133.63|132.33|134.05|132.75|134.33|133.03|133.55|132.25|111
1659276000000|2022-07-31 14:00:00|134.06|132.76|135.12|133.82|137.18|135.88|133.95|132.65|440
1659276300000|2022-07-31 14:05:00|135.13|133.83|137.02|135.72|137.45|136.15|135.08|133.78|481
1659276600000|2022-07-31 14:10:00|137.03|135.73|135.69|134.39|137.03|135.73|135.45|134.15|336
1659276900000|2022-07-31 14:15:00|135.67|134.37|138.85|137.55|140.02|138.72|135.67|134.37|316
1659277200000|2022-07-31 14:20:00|138.83|137.53|141.95|140.65|142.22|140.92|138.64|137.34|715
1659277500000|2022-07-31 14:25:00|141.94|140.64|142.24|140.94|143.26|141.96|141.08|139.78|616
1659277800000|2022-07-31 14:30:00|142.25|140.95|143.97|142.67|144.67|143.37|142.16|140.86|535
1659278100000|2022-07-31 14:35:00|143.98|142.68|143.61|142.31|144.43|143.13|143.04|141.74|430
1659278400000|2022-07-31 14:40:00|143.62|142.32|141.5|140.2|143.82|142.52|141.33|140.03|488
1659278700000|2022-07-31 14:45:00|141.51|140.21|142.54|141.24|142.81|141.51|141.4|140.1|383
1659279000000|2022-07-31 14:50:00|142.53|141.23|142.53|141.23|142.68|141.38|142.3|141|280
1659279300000|2022-07-31 14:55:00|142.54|141.24|144.15|142.85|144.36|143.06|142.46|141.16|312
1659279600000|2022-07-31 15:00:00|144.14|142.84|143.94|142.64|145.51|144.21|142.99|141.69|504
1659279900000|2022-07-31 15:05:00|143.93|142.63|143.56|142.26|143.97|142.67|142.78|141.48|335
1659280200000|2022-07-31 15:10:00|143.55|142.25|141.97|140.67|143.56|142.26|141.95|140.65|328
1659280500000|2022-07-31 15:15:00|141.98|140.68|142.27|140.97|142.51|141.21|141.89|140.59|283
1659280800000|2022-07-31 15:20:00|142.19|140.89|141.32|140.02|142.55|141.25|140.89|139.59|315
1659281100000|2022-07-31 15:25:00|141.31|140.01|140.39|139.09|141.39|140.09|140.37|139.07|273
1659281400000|2022-07-31 15:30:00|140.4|139.1|141.11|139.81|142.07|140.77|140.36|139.06|312
1659281700000|2022-07-31 15:35:00|141.05|139.75|141.77|140.47|142.17|140.87|141.01|139.71|220
1659282000000|2022-07-31 15:40:00|141.78|140.48|141.6|140.3|141.79|140.49|141.1|139.8|179
1659282300000|2022-07-31 15:45:00|141.59|140.29|141.17|139.87|141.6|140.3|141.06|139.76|121
1659282600000|2022-07-31 15:50:00|141.16|139.86|141.52|140.22|141.53|140.23|140.78|139.48|131
1659282900000|2022-07-31 15:55:00|141.53|140.23|141.14|139.84|141.56|140.26|141.04|139.74|142
1659283200000|2022-07-31 16:00:00|141.15|139.85|141.18|139.88|141.38|140.08|141.04|139.74|196
1659283500000|2022-07-31 16:05:00|141.17|139.87|141.34|140.04|141.36|140.06|140.45|139.15|151
1659283800000|2022-07-31 16:10:00|141.32|140.02|141.19|139.89|141.39|140.09|141.17|139.87|88
1659284100000|2022-07-31 16:15:00|141.21|139.91|140.36|139.06|141.31|140.01|139.35|138.05|335
1659284400000|2022-07-31 16:20:00|140.39|139.09|140.62|139.32|140.73|139.43|140.02|138.72|245
1659284700000|2022-07-31 16:25:00|140.66|139.36|140.74|139.44|140.75|139.45|140.47|139.17|204
1659285000000|2022-07-31 16:30:00|140.75|139.45|141.26|139.96|141.26|139.96|140.74|139.44|79
1659285300000|2022-07-31 16:35:00|141.25|139.95|141.25|139.95|141.66|140.36|140.89|139.59|192
1659285600000|2022-07-31 16:40:00|141.21|139.91|141.64|140.34|141.66|140.36|141.16|139.86|117
1659285900000|2022-07-31 16:45:00|141.65|140.35|141.38|140.08|141.77|140.47|141.01|139.71|159
1659286200000|2022-07-31 16:50:00|141.39|140.09|140.85|139.55|141.51|140.21|140.6|139.3|132
1659286500000|2022-07-31 16:55:00|140.89|139.59|140.91|139.61|141.01|139.71|140.54|139.24|130
1659286800000|2022-07-31 17:00:00|140.9|139.6|140.32|139.02|140.9|139.6|139.69|138.39|174
1659287100000|2022-07-31 17:05:00|140.33|139.03|140.29|138.99|140.63|139.33|140.26|138.96|131
1659287400000|2022-07-31 17:10:00|140.3|139|140.46|139.16|140.63|139.33|140.15|138.85|154
1659287700000|2022-07-31 17:15:00|140.48|139.18|140.35|139.05|140.5|139.2|140.33|139.03|29
1659288000000|2022-07-31 17:20:00|140.34|139.04|140.26|138.96|140.35|139.05|139.9|138.6|101
1659288300000|2022-07-31 17:25:00|140.34|139.04|140.74|139.44|140.74|139.44|140.2|138.9|61
1659288600000|2022-07-31 17:30:00|140.73|139.43|140.67|139.37|140.81|139.51|140.32|139.02|113
1659288900000|2022-07-31 17:35:00|140.66|139.36|140.55|139.25|140.78|139.48|140.34|139.04|152
1659289200000|2022-07-31 17:40:00|140.58|139.28|140.48|139.18|140.66|139.36|140.32|139.02|140
1659289500000|2022-07-31 17:45:00|140.44|139.14|140.24|138.94|140.65|139.35|140.24|138.94|92
1659289800000|2022-07-31 17:50:00|140.27|138.97|140.29|138.99|140.47|139.17|140.22|138.92|103
1659290100000|2022-07-31 17:55:00|140.28|138.98|140.42|139.12|140.55|139.25|140.23|138.93|105
1659290400000|2022-07-31 18:00:00|140.43|139.13|140.58|139.28|140.84|139.54|140.38|139.08|159
1659290700000|2022-07-31 18:05:00|140.64|139.34|141.36|140.06|141.66|140.36|140.56|139.26|287
1659291000000|2022-07-31 18:10:00|141.41|140.11|141.14|139.84|141.8|140.5|140.98|139.68|374
1659291300000|2022-07-31 18:15:00|141.13|139.83|140.16|138.86|141.22|139.92|139.92|138.62|290
1659291600000|2022-07-31 18:20:00|140.17|138.87|140.4|139.1|140.63|139.33|140.13|138.83|175
1659291900000|2022-07-31 18:25:00|140.39|139.09|137.63|136.33|140.55|139.25|137.57|136.27|322
1659292200000|2022-07-31 18:30:00|137.69|136.39|136.79|135.49|138.48|137.18|135.8|134.5|759
1659292500000|2022-07-31 18:35:00|136.8|135.5|137.38|136.08|137.87|136.57|136.56|135.26|622
1659292800000|2022-07-31 18:40:00|137.35|136.05|137.6|136.3|137.7|136.4|136.77|135.47|461
1659293100000|2022-07-31 18:45:00|137.63|136.33|137.47|136.17|137.69|136.39|137.39|136.09|206
1659293400000|2022-07-31 18:50:00|137.49|136.19|137.95|136.65|137.95|136.65|137.26|135.96|177
1659293700000|2022-07-31 18:55:00|137.97|136.67|137.98|136.68|138.15|136.85|137.51|136.21|212
1659294000000|2022-07-31 19:00:00|138|136.7|139.14|137.84|139.14|137.84|137.86|136.56|170
1659294300000|2022-07-31 19:05:00|139.15|137.85|138.96|137.66|139.44|138.14|138.56|137.26|282
1659294600000|2022-07-31 19:10:00|138.95|137.65|139.11|137.81|139.14|137.84|138.9|137.6|120
1659294900000|2022-07-31 19:15:00|139.1|137.8|139.1|137.8|139.38|138.08|138.99|137.69|159
1659295200000|2022-07-31 19:20:00|139.14|137.84|139.42|138.12|139.45|138.15|139.14|137.84|155
1659295500000|2022-07-31 19:25:00|139.4|138.1|139.19|137.89|139.4|138.1|138.94|137.64|125
1659295800000|2022-07-31 19:30:00|139.18|137.88|139.07|137.77|139.26|137.96|139.01|137.71|58
1659296100000|2022-07-31 19:35:00|139.04|137.74|139.66|138.36|139.81|138.51|138.98|137.68|99
1659296400000|2022-07-31 19:40:00|139.67|138.37|139.33|138.03|139.76|138.46|139.28|137.98|98
1659296700000|2022-07-31 19:45:00|139.31|138.01|139.32|138.02|139.37|138.07|139.19|137.89|56
1659297000000|2022-07-31 19:50:00|139.29|137.99|139.1|137.8|139.39|138.09|139.09|137.79|56
1659297300000|2022-07-31 19:55:00|139.09|137.79|138.9|137.6|139.18|137.88|138.73|137.43|106
1659297600000|2022-07-31 20:00:00|138.91|137.61|139.12|137.82|139.32|138.02|138.84|137.54|142
1659297900000|2022-07-31 20:05:00|139.13|137.83|138.98|137.68|139.17|137.87|138.93|137.63|71
1659298200000|2022-07-31 20:10:00|138.99|137.69|139.16|137.86|139.16|137.86|138.99|137.69|41
1659298500000|2022-07-31 20:15:00|139.19|137.89|139.83|138.53|140.37|139.07|139.19|137.89|126
1659298800000|2022-07-31 20:20:00|139.82|138.52|139.65|138.35|139.82|138.52|139.16|137.86|150
1659299100000|2022-07-31 20:25:00|139.61|138.31|139.52|138.22|139.81|138.51|139.49|138.19|91
1659299400000|2022-07-31 20:30:00|139.51|138.21|139.27|137.97|139.52|138.22|139.2|137.9|92
1659299700000|2022-07-31 20:35:00|139.22|137.92|139.14|137.84|139.28|137.98|139.1|137.8|116
1659300000000|2022-07-31 20:40:00|139.13|137.83|139.33|138.03|139.37|138.07|139.09|137.79|66
1659300300000|2022-07-31 20:45:00|139.29|137.99|139.48|138.18|139.62|138.32|139.26|137.96|105
1659300600000|2022-07-31 20:50:00|139.46|138.16|139.66|138.36|139.66|138.36|139.38|138.08|94
1659300900000|2022-07-31 20:55:00|139.67|138.37|139.52|138.22|139.68|138.38|139.51|138.21|79
1659301200000|2022-07-31 21:00:00|139.51|138.21|139.31|138.01|139.55|138.25|139.18|137.88|128
1659301500000|2022-07-31 21:05:00|139.3|138|139.29|137.99|139.5|138.2|139.03|137.73|174
1659301800000|2022-07-31 21:10:00|139.3|138|139.05|137.75|139.3|138|139.02|137.72|109
1659302100000|2022-07-31 21:15:00|139.04|137.74|139.1|137.8|139.17|137.87|138.98|137.68|54
1659302400000|2022-07-31 21:20:00|139.09|137.79|139.05|137.75|139.09|137.79|138.99|137.69|74
1659302700000|2022-07-31 21:25:00|139.06|137.76|138.91|137.61|139.06|137.76|138.85|137.55|64
1659303000000|2022-07-31 21:30:00|138.89|137.59|138.69|137.39|138.9|137.6|138.69|137.39|61
1659303300000|2022-07-31 21:35:00|138.7|137.4|137.78|136.48|138.75|137.45|137.77|136.47|109
1659303600000|2022-07-31 21:40:00|137.79|136.49|137.44|136.14|137.79|136.49|137.17|135.87|125
1659303900000|2022-07-31 21:45:00|137.42|136.12|137.34|136.04|137.43|136.13|137.26|135.96|82
1659304200000|2022-07-31 21:50:00|137.35|136.05|137.55|136.25|137.58|136.28|137.35|136.05|56
1659304500000|2022-07-31 21:55:00|137.52|136.22|137.61|136.31|137.67|136.37|137.5|136.2|50
1659304800000|2022-07-31 22:00:00|137.59|136.29|137.17|135.87|137.61|136.31|136.94|135.64|205
1659305100000|2022-07-31 22:05:00|137.14|135.84|137.22|135.92|137.22|135.92|137|135.7|68
1659305400000|2022-07-31 22:10:00|137.23|135.93|136.75|135.45|137.31|136.01|136.75|135.45|118
1659305700000|2022-07-31 22:15:00|136.71|135.41|137.2|135.9|137.31|136.01|136.71|135.41|104
1659306000000|2022-07-31 22:20:00|137.23|135.93|136.67|135.37|137.24|135.94|136.67|135.37|202
1659306300000|2022-07-31 22:25:00|136.69|135.39|136.32|135.02|136.78|135.48|135.97|134.67|304
1659306600000|2022-07-31 22:30:00|136.31|135.01|135.26|133.96|136.37|135.07|135.18|133.88|377
1659306900000|2022-07-31 22:35:00|135.25|133.95|134.41|133.11|135.36|134.06|134.24|132.94|284
1659307200000|2022-07-31 22:40:00|134.39|133.09|134.88|133.58|134.95|133.65|134.28|132.98|287
1659307500000|2022-07-31 22:45:00|134.89|133.59|133.93|132.63|134.91|133.61|133.83|132.53|245
1659307800000|2022-07-31 22:50:00|133.95|132.65|134.29|132.99|134.66|133.36|133.94|132.64|185
1659308100000|2022-07-31 22:55:00|134.28|132.98|134.94|133.64|134.94|133.64|134.11|132.81|193
1659308400000|2022-07-31 23:00:00|134.92|133.62|134.92|133.62|134.94|133.64|134.7|133.4|176
1659308700000|2022-07-31 23:05:00|134.94|133.64|134.27|132.97|134.96|133.66|134.23|132.93|224
1659309000000|2022-07-31 23:10:00|134.28|132.98|134.18|132.88|134.32|133.02|134.05|132.75|186
1659309300000|2022-07-31 23:15:00|134.17|132.87|134.31|133.01|134.33|133.03|134.14|132.84|166
1659309600000|2022-07-31 23:20:00|134.35|133.05|134.74|133.44|134.75|133.45|134.3|133|57
1659309900000|2022-07-31 23:25:00|134.75|133.45|134.69|133.39|135.06|133.76|134.33|133.03|192
1659310200000|2022-07-31 23:30:00|134.68|133.38|135.01|133.71|135.01|133.71|134.68|133.38|146
1659310500000|2022-07-31 23:35:00|135.02|133.72|135.37|134.07|135.4|134.1|134.93|133.63|183
1659310800000|2022-07-31 23:40:00|135.36|134.06|135.41|134.11|135.82|134.52|135.27|133.97|238
1659311100000|2022-07-31 23:45:00|135.4|134.1|134.66|133.36|135.41|134.11|134.5|133.2|284
1659311400000|2022-07-31 23:50:00|134.67|133.37|133.84|132.54|134.82|133.52|133.19|131.89|339
1659311700000|2022-07-31 23:55:00|133.82|132.52|133.83|132.53|133.95|132.65|133.59|132.29|157
1659312000000|2022-08-01 00:00:00|133.82|132.52|133.96|132.66|134.02|132.72|133.35|132.05|381
1659312300000|2022-08-01 00:05:00|133.97|132.67|134.4|133.1|134.43|133.13|133.94|132.64|182
1659312600000|2022-08-01 00:10:00|134.42|133.12|134.38|133.08|134.76|133.46|134.31|133.01|205
1659312900000|2022-08-01 00:15:00|134.39|133.09|134.75|133.45|134.92|133.62|134.36|133.06|238
1659313200000|2022-08-01 00:20:00|134.76|133.46|134.76|133.46|134.82|133.52|134.42|133.12|188
1659313500000|2022-08-01 00:25:00|134.77|133.47|135.46|134.16|135.46|134.16|134.75|133.45|68
1659313800000|2022-08-01 00:30:00|135.56|134.26|135.55|134.25|136.24|134.94|135.44|134.14|247
1659314100000|2022-08-01 00:35:00|135.53|134.23|135.58|134.28|135.62|134.32|135.35|134.05|254
1659314400000|2022-08-01 00:40:00|135.57|134.27|135.73|134.43|135.84|134.54|135.46|134.16|159
1659314700000|2022-08-01 00:45:00|135.77|134.47|135.65|134.35|135.79|134.49|135.56|134.26|68
1659315000000|2022-08-01 00:50:00|135.66|134.36|135.78|134.48|135.87|134.57|135.65|134.35|108
1659315300000|2022-08-01 00:55:00|135.79|134.49|136.03|134.73|136.03|134.73|135.69|134.39|80
1659315600000|2022-08-01 01:00:00|136.02|134.72|135.43|134.13|136.03|134.73|135.28|133.98|150
1659315900000|2022-08-01 01:05:00|135.39|134.09|135.45|134.15|135.45|134.15|135.13|133.83|108
1659316200000|2022-08-01 01:10:00|135.43|134.13|135.72|134.42|135.72|134.42|135.38|134.08|75
1659316500000|2022-08-01 01:15:00|135.69|134.39|135.82|134.52|135.84|134.54|135.65|134.35|100
1659316800000|2022-08-01 01:20:00|135.81|134.51|135.83|134.53|135.84|134.54|135.69|134.39|65
1659317100000|2022-08-01 01:25:00|135.82|134.52|136.31|135.01|136.34|135.04|135.77|134.47|102
1659317400000|2022-08-01 01:30:00|136.32|135.02|136.21|134.91|136.36|135.06|136.19|134.89|83
1659317700000|2022-08-01 01:35:00|136.22|134.92|136.5|135.2|136.5|135.2|136.19|134.89|161
1659318000000|2022-08-01 01:40:00|136.49|135.19|136.42|135.12|136.52|135.22|136.29|134.99|150
1659318300000|2022-08-01 01:45:00|136.41|135.11|136.18|134.88|136.52|135.22|136.13|134.83|128
1659318600000|2022-08-01 01:50:00|136.17|134.87|135.99|134.69|136.18|134.88|135.93|134.63|129
1659318900000|2022-08-01 01:55:00|135.98|134.68|136.34|135.04|136.35|135.05|135.94|134.64|101
1659319200000|2022-08-01 02:00:00|136.35|135.05|136.94|135.64|137.05|135.75|136.32|135.02|168
1659319500000|2022-08-01 02:05:00|136.95|135.65|136.31|135.01|137.01|135.71|136.16|134.86|184
1659319800000|2022-08-01 02:10:00|136.3|135|136.35|135.05|136.35|135.05|136.12|134.82|121
1659320100000|2022-08-01 02:15:00|136.31|135.01|136.3|135|136.52|135.22|136.22|134.92|149
1659320400000|2022-08-01 02:20:00|136.31|135.01|136.32|135.02|136.46|135.16|136.27|134.97|125
1659320700000|2022-08-01 02:25:00|136.3|135|136.64|135.34|136.64|135.34|136.3|135|144
1659321000000|2022-08-01 02:30:00|136.63|135.33|136.69|135.39|136.91|135.61|136.63|135.33|86
1659321300000|2022-08-01 02:35:00|136.68|135.38|136.42|135.12|136.68|135.38|136.33|135.03|217
1659321600000|2022-08-01 02:40:00|136.43|135.13|136.46|135.16|136.59|135.29|136.36|135.06|171
1659321900000|2022-08-01 02:45:00|136.47|135.17|136.26|134.96|136.54|135.24|136.25|134.95|155
1659322200000|2022-08-01 02:50:00|136.29|134.99|136.44|135.14|136.54|135.24|136.27|134.97|160
1659322500000|2022-08-01 02:55:00|136.4|135.1|136.58|135.28|136.58|135.28|136.26|134.96|182
1659322800000|2022-08-01 03:00:00|136.57|135.27|136.97|135.67|137.04|135.74|136.49|135.19|154
1659323100000|2022-08-01 03:05:00|136.94|135.64|136.93|135.63|137.39|136.09|136.87|135.57|145
1659323400000|2022-08-01 03:10:00|136.92|135.62|136.72|135.42|136.92|135.62|136.64|135.34|68
1659323700000|2022-08-01 03:15:00|136.73|135.43|136.02|134.72|136.75|135.45|135.98|134.68|170
1659324000000|2022-08-01 03:20:00|136.01|134.71|135.84|134.54|136.02|134.72|135.84|134.54|75
1659324300000|2022-08-01 03:25:00|135.83|134.53|135.64|134.34|135.96|134.66|135.51|134.21|121
1659324600000|2022-08-01 03:30:00|135.61|134.31|135.58|134.28|135.64|134.34|135.53|134.23|75
1659324900000|2022-08-01 03:35:00|135.59|134.29|135.21|133.91|135.75|134.45|135.16|133.86|96
1659325200000|2022-08-01 03:40:00|135.22|133.92|135.13|133.83|135.22|133.92|134.94|133.64|49
1659325500000|2022-08-01 03:45:00|135.14|133.84|135.71|134.41|135.8|134.5|135.13|133.83|127
1659325800000|2022-08-01 03:50:00|135.72|134.42|135.8|134.5|135.91|134.61|135.71|134.41|117
1659326100000|2022-08-01 03:55:00|135.79|134.49|135.92|134.62|135.93|134.63|135.75|134.45|73
1659326400000|2022-08-01 04:00:00|135.9|134.6|136.14|134.84|136.14|134.84|135.9|134.6|173
1659326700000|2022-08-01 04:05:00|136.12|134.82|136.05|134.75|136.46|135.16|135.96|134.66|131
1659327000000|2022-08-01 04:10:00|136.04|134.74|136.26|134.96|136.3|135|136.04|134.74|78
1659327300000|2022-08-01 04:15:00|136.25|134.95|135.95|134.65|136.25|134.95|135.95|134.65|87
1659327600000|2022-08-01 04:20:00|135.91|134.61|136.21|134.91|136.23|134.93|135.89|134.59|117
1659327900000|2022-08-01 04:25:00|136.22|134.92|136.11|134.81|136.22|134.92|136.01|134.71|64
1659328200000|2022-08-01 04:30:00|136.12|134.82|136.43|135.13|136.44|135.14|136.12|134.82|91
1659328500000|2022-08-01 04:35:00|136.44|135.14|136.08|134.78|136.55|135.25|136.08|134.78|111
1659328800000|2022-08-01 04:40:00|136.09|134.79|136.25|134.95|136.28|134.98|136.04|134.74|30
1659329100000|2022-08-01 04:45:00|136.26|134.96|136.03|134.73|136.27|134.97|135.78|134.48|128
1659329400000|2022-08-01 04:50:00|136.04|134.74|136.36|135.06|136.4|135.1|136.04|134.74|106
1659329700000|2022-08-01 04:55:00|136.35|135.05|136.71|135.41|136.9|135.6|136.35|135.05|111
1659330000000|2022-08-01 05:00:00|136.7|135.4|136.63|135.33|136.77|135.47|136.59|135.29|66
1659330300000|2022-08-01 05:05:00|136.55|135.25|135.91|134.61|136.55|135.25|135.9|134.6|120
1659330600000|2022-08-01 05:10:00|135.93|134.63|135.78|134.48|135.94|134.64|135.75|134.45|85
1659330900000|2022-08-01 05:15:00|135.77|134.47|135.66|134.36|135.8|134.5|135.43|134.13|97
1659331200000|2022-08-01 05:20:00|135.65|134.35|135.65|134.35|135.7|134.4|135.53|134.23|47
1659331500000|2022-08-01 05:25:00|135.63|134.33|135.87|134.57|135.96|134.66|135.52|134.22|168
1659331800000|2022-08-01 05:30:00|135.85|134.55|135.85|134.55|136.08|134.78|135.79|134.49|166
1659332100000|2022-08-01 05:35:00|135.86|134.56|136.12|134.82|136.12|134.82|135.65|134.35|180
1659332400000|2022-08-01 05:40:00|136.09|134.79|135.48|134.18|136.1|134.8|135.43|134.13|211
1659332700000|2022-08-01 05:45:00|135.47|134.17|135.47|134.17|135.58|134.28|135.19|133.89|193
1659333000000|2022-08-01 05:50:00|135.46|134.16|135.02|133.72|135.46|134.16|134.97|133.67|169
1659333300000|2022-08-01 05:55:00|135.03|133.73|135.15|133.85|135.47|134.17|135.01|133.71|211
1659333600000|2022-08-01 06:00:00|135.17|133.87|135.12|133.82|135.24|133.94|135.01|133.71|149
1659333900000|2022-08-01 06:05:00|135.11|133.81|135.09|133.79|135.14|133.84|134.93|133.63|100
1659334200000|2022-08-01 06:10:00|135.1|133.8|135.31|134.01|135.31|134.01|135.02|133.72|204
1659334500000|2022-08-01 06:15:00|135.32|134.02|135.07|133.77|135.33|134.03|134.96|133.66|220
1659334800000|2022-08-01 06:20:00|135.05|133.75|135.04|133.74|135.19|133.89|135.02|133.72|187
1659335100000|2022-08-01 06:25:00|135.06|133.76|134.01|132.71|135.06|133.76|134|132.7|309
1659335400000|2022-08-01 06:30:00|134|132.7|134.41|133.11|134.49|133.19|133.64|132.34|133
1659335700000|2022-08-01 06:35:00|134.38|133.08|134.4|133.1|135.18|133.88|134.3|133|273
1659336000000|2022-08-01 06:40:00|134.39|133.09|134.03|132.73|134.39|133.09|133.45|132.15|328
1659336300000|2022-08-01 06:45:00|134.05|132.75|134.23|132.93|134.29|132.99|133.95|132.65|125
1659336600000|2022-08-01 06:50:00|134.24|132.94|134.32|133.02|134.34|133.04|134.14|132.84|140
1659336900000|2022-08-01 06:55:00|134.31|133.01|134.41|133.11|134.52|133.22|134.28|132.98|107
1659337200000|2022-08-01 07:00:00|134.44|133.14|134.54|133.24|134.56|133.26|134.38|133.08|191
1659337500000|2022-08-01 07:05:00|134.53|133.23|134.36|133.06|134.56|133.26|134.36|133.06|116
1659337800000|2022-08-01 07:10:00|134.37|133.07|133.96|132.66|134.45|133.15|133.95|132.65|144
1659338100000|2022-08-01 07:15:00|133.95|132.65|133.63|132.33|133.95|132.65|133.24|131.94|260
1659338400000|2022-08-01 07:20:00|133.61|132.31|133.69|132.39|133.7|132.4|133.6|132.3|36
1659338700000|2022-08-01 07:25:00|133.68|132.38|133.64|132.34|133.7|132.4|133.57|132.27|39
1659339000000|2022-08-01 07:30:00|133.6|132.3|133.73|132.43|133.92|132.62|133.47|132.17|135
1659339300000|2022-08-01 07:35:00|133.76|132.46|134.14|132.84|134.24|132.94|133.76|132.46|100
1659339600000|2022-08-01 07:40:00|134.15|132.85|134.69|133.39|134.69|133.39|134.07|132.77|150
1659339900000|2022-08-01 07:45:00|134.7|133.4|135.32|134.02|135.35|134.05|134.7|133.4|161
1659340200000|2022-08-01 07:50:00|135.33|134.03|135.45|134.15|135.49|134.19|135.33|134.03|39
1659340500000|2022-08-01 07:55:00|135.46|134.16|135.42|134.12|135.59|134.29|135.37|134.07|163
1659340800000|2022-08-01 08:00:00|135.43|134.13|135.71|134.41|135.72|134.42|135.43|134.13|167
1659341100000|2022-08-01 08:05:00|135.7|134.4|135.48|134.18|135.7|134.4|135.43|134.13|121
1659341400000|2022-08-01 08:10:00|135.47|134.17|135.17|133.87|135.59|134.29|135.16|133.86|178
1659341700000|2022-08-01 08:15:00|135.18|133.88|135.38|134.08|135.44|134.14|134.9|133.6|115
1659342000000|2022-08-01 08:20:00|135.39|134.09|135.2|133.9|135.39|134.09|135.15|133.85|112
1659342300000|2022-08-01 08:25:00|135.19|133.89|134.94|133.64|135.2|133.9|134.91|133.61|76
1659342600000|2022-08-01 08:30:00|134.95|133.65|134.88|133.58|135|133.7|134.85|133.55|144
1659342900000|2022-08-01 08:35:00|134.89|133.59|134.73|133.43|134.97|133.67|134.52|133.22|54
1659343200000|2022-08-01 08:40:00|134.71|133.41|134.44|133.14|134.71|133.41|134.36|133.06|90
1659343500000|2022-08-01 08:45:00|134.42|133.12|134.9|133.6|134.91|133.61|134.41|133.11|140
1659343800000|2022-08-01 08:50:00|134.88|133.58|134.95|133.65|135.08|133.78|134.82|133.52|77
1659344100000|2022-08-01 08:55:00|134.96|133.66|134.94|133.64|135.07|133.77|134.82|133.52|119
1659344400000|2022-08-01 09:00:00|134.93|133.63|134.97|133.67|134.98|133.68|134.69|133.39|116
1659344700000|2022-08-01 09:05:00|134.96|133.66|135.17|133.87|135.17|133.87|134.96|133.66|53
1659345000000|2022-08-01 09:10:00|135.18|133.88|135.26|133.96|135.29|133.99|135.17|133.87|92
1659345300000|2022-08-01 09:15:00|135.28|133.98|135.19|133.89|135.29|133.99|135.11|133.81|71
1659345600000|2022-08-01 09:20:00|135.2|133.9|135.28|133.98|135.31|134.01|135.19|133.89|106
1659345900000|2022-08-01 09:25:00|135.29|133.99|135.04|133.74|135.33|134.03|135.04|133.74|100
1659346200000|2022-08-01 09:30:00|135.03|133.73|135.19|133.89|135.25|133.95|135|133.7|89
1659346500000|2022-08-01 09:35:00|135.18|133.88|134.74|133.44|135.19|133.89|134.67|133.37|112
1659346800000|2022-08-01 09:40:00|134.72|133.42|134.24|132.94|134.77|133.47|134.19|132.89|58
1659347100000|2022-08-01 09:45:00|134.22|132.92|134.44|133.14|134.44|133.14|134.1|132.8|110
1659347400000|2022-08-01 09:50:00|134.45|133.15|134.38|133.08|134.51|133.21|134.28|132.98|104
1659347700000|2022-08-01 09:55:00|134.39|133.09|134.8|133.5|134.8|133.5|134.19|132.89|120
1659348000000|2022-08-01 10:00:00|134.82|133.52|134.91|133.61|134.99|133.69|134.79|133.49|86
1659348300000|2022-08-01 10:05:00|134.89|133.59|134.69|133.39|134.89|133.59|134.46|133.16|130
1659348600000|2022-08-01 10:10:00|134.68|133.38|134.43|133.13|134.74|133.44|134.4|133.1|150
1659348900000|2022-08-01 10:15:00|134.41|133.11|134.64|133.34|134.73|133.43|134.41|133.11|143
1659349200000|2022-08-01 10:20:00|134.63|133.33|134.54|133.24|134.63|133.33|134.43|133.13|165
1659349500000|2022-08-01 10:25:00|134.53|133.23|134.53|133.23|134.63|133.33|134.46|133.16|177
1659349800000|2022-08-01 10:30:00|134.52|133.22|134.07|132.77|134.54|133.24|133.79|132.49|172
1659350100000|2022-08-01 10:35:00|134.06|132.76|133.43|132.13|134.06|132.76|132.95|131.65|372
1659350400000|2022-08-01 10:40:00|133.42|132.12|132.63|131.33|133.42|132.12|132.53|131.23|360
1659350700000|2022-08-01 10:45:00|132.62|131.32|132.68|131.38|133|131.7|132.18|130.88|488
1659351000000|2022-08-01 10:50:00|132.65|131.35|131.91|130.61|132.66|131.36|131.91|130.61|328
1659351300000|2022-08-01 10:55:00|131.89|130.59|132.14|130.84|132.32|131.02|131.86|130.56|274
1659351600000|2022-08-01 11:00:00|132.13|130.83|131.92|130.62|132.28|130.98|131.92|130.62|222
1659351900000|2022-08-01 11:05:00|131.91|130.61|131.62|130.32|132.04|130.74|131.35|130.05|422
1659352200000|2022-08-01 11:10:00|131.63|130.33|131.59|130.29|131.72|130.42|131.41|130.11|306
1659352500000|2022-08-01 11:15:00|131.6|130.3|132.37|131.07|132.39|131.09|131.49|130.19|251
1659352800000|2022-08-01 11:20:00|132.36|131.06|132.22|130.92|132.58|131.28|131.98|130.68|252
1659353100000|2022-08-01 11:25:00|132.2|130.9|132.32|131.02|132.37|131.07|132.09|130.79|231
1659353400000|2022-08-01 11:30:00|132.34|131.04|132.23|130.93|132.54|131.24|132.07|130.77|267
1659353700000|2022-08-01 11:35:00|132.22|130.92|132.26|130.96|132.3|131|132.1|130.8|200
1659354000000|2022-08-01 11:40:00|132.27|130.97|132.4|131.1|132.6|131.3|132.21|130.91|292
1659354300000|2022-08-01 11:45:00|132.39|131.09|132.52|131.22|132.62|131.32|132.37|131.07|260
1659354600000|2022-08-01 11:50:00|132.53|131.23|132.54|131.24|132.58|131.28|132.32|131.02|324
1659354900000|2022-08-01 11:55:00|132.56|131.26|132.64|131.34|132.67|131.37|132.45|131.15|209
1659355200000|2022-08-01 12:00:00|132.63|131.33|132.7|131.4|132.82|131.52|132.63|131.33|78
1659355500000|2022-08-01 12:05:00|132.72|131.42|132.81|131.51|132.81|131.51|132.46|131.16|156
1659355800000|2022-08-01 12:10:00|132.79|131.49|132.79|131.49|132.84|131.54|132.67|131.37|86
1659356100000|2022-08-01 12:15:00|132.8|131.5|132.47|131.17|133.03|131.73|132.45|131.15|193
1659356400000|2022-08-01 12:20:00|132.48|131.18|132.32|131.02|132.49|131.19|132.13|130.83|223
1659356700000|2022-08-01 12:25:00|132.33|131.03|132.34|131.04|132.45|131.15|131.99|130.69|233
1659357000000|2022-08-01 12:30:00|132.35|131.05|132.94|131.64|133.24|131.94|132.35|131.05|311
1659357300000|2022-08-01 12:35:00|132.93|131.63|132.67|131.37|132.93|131.63|132.66|131.36|173
1659357600000|2022-08-01 12:40:00|132.66|131.36|131.76|130.46|132.67|131.37|131.62|130.32|266
1659357900000|2022-08-01 12:45:00|131.75|130.45|131.43|130.13|131.75|130.45|131.14|129.84|223
1659358200000|2022-08-01 12:50:00|131.41|130.11|131.51|130.21|131.64|130.34|131.37|130.07|186
1659358500000|2022-08-01 12:55:00|131.47|130.17|131.53|130.23|131.7|130.4|131.32|130.02|214
1659358800000|2022-08-01 13:00:00|131.51|130.21|131.4|130.1|131.66|130.36|131.29|129.99|329
1659359100000|2022-08-01 13:05:00|131.41|130.11|131.57|130.27|131.63|130.33|131.41|130.11|150
1659359400000|2022-08-01 13:10:00|131.58|130.28|131.31|130.01|131.59|130.29|131.07|129.77|240
1659359700000|2022-08-01 13:15:00|131.3|130|131.73|130.43|131.78|130.48|131.13|129.83|203
1659360000000|2022-08-01 13:20:00|131.74|130.44|131.9|130.6|132.54|131.24|131.73|130.43|310
1659360300000|2022-08-01 13:25:00|131.93|130.63|131.79|130.49|131.97|130.67|131.67|130.37|223
1659360600000|2022-08-01 13:30:00|131.81|130.51|131.54|130.24|131.91|130.61|131.15|129.85|568
1659360900000|2022-08-01 13:35:00|131.53|130.23|131.38|130.08|131.88|130.58|131.09|129.79|454
1659361200000|2022-08-01 13:40:00|131.39|130.09|132.38|131.08|132.48|131.18|131.22|129.92|416
1659361500000|2022-08-01 13:45:00|132.37|131.07|132.62|131.32|132.89|131.59|132.25|130.95|350
1659361800000|2022-08-01 13:50:00|132.63|131.33|133.2|131.9|133.21|131.91|132.51|131.21|253
1659362100000|2022-08-01 13:55:00|133.21|131.91|133.03|131.73|133.34|132.04|133.02|131.72|281
1659362400000|2022-08-01 14:00:00|133|131.7|133.43|132.13|133.64|132.34|132.9|131.6|413
1659362700000|2022-08-01 14:05:00|133.42|132.12|133.84|132.54|134.11|132.81|133.42|132.12|385
1659363000000|2022-08-01 14:10:00|133.85|132.55|133.97|132.67|134.19|132.89|133.84|132.54|270
1659363300000|2022-08-01 14:15:00|133.96|132.66|133.48|132.18|134.08|132.78|133.35|132.05|258
1659363600000|2022-08-01 14:20:00|133.46|132.16|133.72|132.42|133.81|132.51|133.18|131.88|277
1659363900000|2022-08-01 14:25:00|133.71|132.41|133.16|131.86|133.73|132.43|132.87|131.57|411
1659364200000|2022-08-01 14:30:00|133.15|131.85|132.92|131.62|133.5|132.2|132.91|131.61|394
1659364500000|2022-08-01 14:35:00|132.9|131.6|133.04|131.74|133.08|131.78|132.54|131.24|346
1659364800000|2022-08-01 14:40:00|133.06|131.76|133.38|132.08|133.38|132.08|132.98|131.68|187
1659365100000|2022-08-01 14:45:00|133.4|132.1|133.86|132.56|134.1|132.8|133.4|132.1|199
1659365400000|2022-08-01 14:50:00|133.87|132.57|134.07|132.77|134.11|132.81|133.81|132.51|220
1659365700000|2022-08-01 14:55:00|134.04|132.74|134.05|132.75|134.11|132.81|133.91|132.61|252
1659366000000|2022-08-01 15:00:00|134.06|132.76|133.95|132.65|134.14|132.84|133.8|132.5|301
1659366300000|2022-08-01 15:05:00|133.97|132.67|133.77|132.47|133.97|132.67|133.63|132.33|159
1659366600000|2022-08-01 15:10:00|133.79|132.49|134.03|132.73|134.03|132.73|133.79|132.49|112
1659366900000|2022-08-01 15:15:00|134.04|132.74|133.39|132.09|134.04|132.74|133.36|132.06|272
1659367200000|2022-08-01 15:20:00|133.36|132.06|133.35|132.05|133.54|132.24|133.28|131.98|232
1659367500000|2022-08-01 15:25:00|133.34|132.04|133.43|132.13|133.46|132.16|133.21|131.91|244
1659367800000|2022-08-01 15:30:00|133.44|132.14|132.93|131.63|133.45|132.15|132.86|131.56|237
1659368100000|2022-08-01 15:35:00|132.91|131.61|132.72|131.42|132.97|131.67|132.6|131.3|249
1659368400000|2022-08-01 15:40:00|132.71|131.41|132.85|131.55|132.86|131.56|132.64|131.34|140
1659368700000|2022-08-01 15:45:00|132.86|131.56|133.14|131.84|133.15|131.85|132.82|131.52|139
1659369000000|2022-08-01 15:50:00|133.12|131.82|132.99|131.69|133.3|132|132.98|131.68|130
1659369300000|2022-08-01 15:55:00|133|131.7|132.45|131.15|133|131.7|132.44|131.14|249
1659369600000|2022-08-01 16:00:00|132.43|131.13|131.89|130.59|132.46|131.16|131.75|130.45|315
1659369900000|2022-08-01 16:05:00|131.88|130.58|131.73|130.43|132.05|130.75|131.55|130.25|217
1659370200000|2022-08-01 16:10:00|131.72|130.42|131.67|130.37|132.15|130.85|131.38|130.08|265
1659370500000|2022-08-01 16:15:00|131.66|130.36|131.74|130.44|131.92|130.62|131.66|130.36|232
1659370800000|2022-08-01 16:20:00|131.73|130.43|132.29|130.99|132.41|131.11|131.73|130.43|185
1659371100000|2022-08-01 16:25:00|132.28|130.98|132.35|131.05|132.56|131.26|132.24|130.94|266
1659371400000|2022-08-01 16:30:00|132.34|131.04|132.1|130.8|132.37|131.07|131.86|130.56|230
1659371700000|2022-08-01 16:35:00|132.09|130.79|131.41|130.11|132.12|130.82|131.17|129.87|289
1659372000000|2022-08-01 16:40:00|131.4|130.1|131.51|130.21|131.51|130.21|131.18|129.88|275
1659372300000|2022-08-01 16:45:00|131.5|130.2|131.56|130.26|132|130.7|131.48|130.18|208
1659372600000|2022-08-01 16:50:00|131.55|130.25|131.39|130.09|131.56|130.26|131.18|129.88|252
1659372900000|2022-08-01 16:55:00|131.41|130.11|130.93|129.63|131.46|130.16|130.8|129.5|272
1659373200000|2022-08-01 17:00:00|130.94|129.64|130.41|129.11|130.94|129.64|130.4|129.1|339
1659373500000|2022-08-01 17:05:00|130.38|129.08|130.56|129.26|130.81|129.51|130.37|129.07|255
1659373800000|2022-08-01 17:10:00|130.57|129.27|130.45|129.15|130.58|129.28|130.15|128.85|301
1659374100000|2022-08-01 17:15:00|130.43|129.13|129.75|128.45|130.54|129.24|129.5|128.2|286
1659374400000|2022-08-01 17:20:00|129.72|128.42|129.14|127.84|129.77|128.47|128.43|127.13|520
1659374700000|2022-08-01 17:25:00|129.13|127.83|128.09|126.79|129.13|127.83|128.03|126.73|472
1659375000000|2022-08-01 17:30:00|128.08|126.78|127|125.7|128.12|126.82|126.99|125.69|504
1659375300000|2022-08-01 17:35:00|126.99|125.69|126.78|125.48|127.28|125.98|126.78|125.48|318
1659375600000|2022-08-01 17:40:00|126.79|125.49|126.13|124.83|126.82|125.52|125.69|124.39|421
1659375900000|2022-08-01 17:45:00|126.12|124.82|126.54|125.24|126.55|125.25|125.88|124.58|222
1659376200000|2022-08-01 17:50:00|126.53|125.23|125.34|124.04|126.53|125.23|125.21|123.91|350
1659376500000|2022-08-01 17:55:00|125.33|124.03|125.21|123.91|125.38|124.08|124.82|123.52|265
1659376800000|2022-08-01 18:00:00|125.19|123.89|124.92|123.62|125.29|123.99|124.87|123.57|276
1659377100000|2022-08-01 18:05:00|124.88|123.58|124.75|123.45|125.15|123.85|124.49|123.19|260
1659377400000|2022-08-01 18:10:00|124.74|123.44|125.45|124.15|125.47|124.17|124.53|123.23|169
1659377700000|2022-08-01 18:15:00|125.44|124.14|125.04|123.74|125.56|124.26|124.86|123.56|194
1659378000000|2022-08-01 18:20:00|125.06|123.76|124.96|123.66|125.1|123.8|124.76|123.46|197
1659378300000|2022-08-01 18:25:00|124.95|123.65|124.61|123.31|124.98|123.68|124.61|123.31|91
1659378600000|2022-08-01 18:30:00|124.65|123.35|124.74|123.44|124.83|123.53|124.61|123.31|102
1659378900000|2022-08-01 18:35:00|124.75|123.45|125.32|124.02|125.34|124.04|124.75|123.45|156
1659379200000|2022-08-01 18:40:00|125.31|124.01|124.88|123.58|125.35|124.05|124.73|123.43|208
1659379500000|2022-08-01 18:45:00|124.87|123.57|124.34|123.04|124.98|123.68|123.78|122.48|327
1659379800000|2022-08-01 18:50:00|124.27|122.97|124.65|123.35|124.74|123.44|123.87|122.57|265
1659380100000|2022-08-01 18:55:00|124.63|123.33|124.84|123.54|124.99|123.69|124.55|123.25|181
1659380400000|2022-08-01 19:00:00|124.85|123.55|124.32|123.02|124.86|123.56|124.24|122.94|328
1659380700000|2022-08-01 19:05:00|124.33|123.03|124.61|123.31|124.61|123.31|124.29|122.99|209
1659381000000|2022-08-01 19:10:00|124.59|123.29|124.57|123.27|124.62|123.32|124.41|123.11|270
1659381300000|2022-08-01 19:15:00|124.56|123.26|124.35|123.05|124.76|123.46|124.32|123.02|271
1659381600000|2022-08-01 19:20:00|124.33|123.03|124.33|123.03|124.49|123.19|124.27|122.97|235
1659381900000|2022-08-01 19:25:00|124.32|123.02|124.38|123.08|124.49|123.19|124.18|122.88|193
1659382200000|2022-08-01 19:30:00|124.34|123.04|124.45|123.15|124.59|123.29|124.32|123.02|222
1659382500000|2022-08-01 19:35:00|124.44|123.14|124.53|123.23|124.71|123.41|124.36|123.06|207
1659382800000|2022-08-01 19:40:00|124.54|123.24|124.36|123.06|124.66|123.36|124.2|122.9|197
1659383100000|2022-08-01 19:45:00|124.37|123.07|124.42|123.12|124.56|123.26|124.24|122.94|280
1659383400000|2022-08-01 19:50:00|124.43|123.13|124.84|123.54|124.84|123.54|124.42|123.12|165
1659383700000|2022-08-01 19:55:00|124.82|123.52|125.23|123.93|125.26|123.96|124.77|123.47|73
1659384000000|2022-08-01 20:00:00|125.24|123.94|125.33|124.03|125.45|124.15|125.07|123.77|236
1659384300000|2022-08-01 20:05:00|125.31|124.01|125.03|123.73|125.42|124.12|125.03|123.73|156
1659384600000|2022-08-01 20:10:00|125.02|123.72|125.14|123.84|125.14|123.84|124.81|123.51|175
1659384900000|2022-08-01 20:15:00|125.16|123.86|125.43|124.13|125.44|124.14|125.16|123.86|93
1659385200000|2022-08-01 20:20:00|125.42|124.12|125.75|124.45|125.75|124.45|125.41|124.11|50
1659385500000|2022-08-01 20:25:00|125.74|124.44|125.09|123.79|125.89|124.59|124.99|123.69|201
1659385800000|2022-08-01 20:30:00|125.1|123.8|124.66|123.36|125.2|123.9|124.66|123.36|129
1659386100000|2022-08-01 20:35:00|124.67|123.37|124.84|123.54|124.95|123.65|124.63|123.33|138
1659386400000|2022-08-01 20:40:00|124.85|123.55|124.87|123.57|124.97|123.67|124.83|123.53|73
1659386700000|2022-08-01 20:45:00|124.86|123.56|124.67|123.37|125|123.7|124.66|123.36|51
1659387000000|2022-08-01 20:50:00|124.66|123.36|124.65|123.35|124.66|123.36|124.46|123.16|157
1659387300000|2022-08-01 20:55:00|124.66|123.36|125.44|124.14|125.44|124.14|124.66|123.36|114
1659387600000|2022-08-01 21:00:00|125.52|124.22|125.39|124.09|125.59|124.29|125.12|123.82|89
1659387900000|2022-08-01 21:05:00|125.4|124.1|125.23|123.93|125.43|124.13|125.11|123.81|110
1659388200000|2022-08-01 21:10:00|125.21|123.91|125.18|123.88|125.23|123.93|125.07|123.77|59
1659388500000|2022-08-01 21:15:00|125.2|123.9|124.94|123.64|125.21|123.91|124.93|123.63|63
1659388800000|2022-08-01 21:20:00|124.93|123.63|124.91|123.61|124.93|123.63|124.7|123.4|56
1659389100000|2022-08-01 21:25:00|124.9|123.6|124.92|123.62|124.94|123.64|124.9|123.6|16
1659389400000|2022-08-01 21:30:00|124.9|123.6|125.12|123.82|125.12|123.82|124.82|123.52|34
1659389700000|2022-08-01 21:35:00|125.14|123.84|125.29|123.99|125.33|124.03|125.12|123.82|41
1659390000000|2022-08-01 21:40:00|125.3|124|125.12|123.82|125.32|124.02|125.11|123.81|74
1659390300000|2022-08-01 21:45:00|125.1|123.8|124.85|123.55|125.1|123.8|124.85|123.55|45
1659390600000|2022-08-01 21:50:00|124.87|123.57|125.24|123.94|125.24|123.94|124.87|123.57|27
1659390900000|2022-08-01 21:55:00|125.25|123.95|125.29|123.99|125.29|123.99|125.17|123.87|60
1659391200000|2022-08-01 22:00:00|125.25|123.95|125.01|123.71|125.3|124|125.01|123.71|135
1659391500000|2022-08-01 22:05:00|124.98|123.68|124.73|123.43|125.09|123.79|124.69|123.39|69
1659391800000|2022-08-01 22:10:00|124.74|123.44|124.52|123.22|124.76|123.46|124.14|122.84|214
1659392100000|2022-08-01 22:15:00|124.51|123.21|124.63|123.33|124.71|123.41|124.39|123.09|161
1659392400000|2022-08-01 22:20:00|124.61|123.31|124.57|123.27|124.73|123.43|124.4|123.1|131
1659392700000|2022-08-01 22:25:00|124.56|123.26|124.34|123.04|124.6|123.3|124.19|122.89|163
1659393000000|2022-08-01 22:30:00|124.35|123.05|124.62|123.32|124.62|123.32|124.17|122.87|208
1659393300000|2022-08-01 22:35:00|124.63|123.33|124.86|123.56|124.86|123.56|124.47|123.17|147
1659393600000|2022-08-01 22:40:00|124.9|123.6|125.04|123.74|125.06|123.76|124.87|123.57|128
1659393900000|2022-08-01 22:45:00|125.03|123.73|125.38|124.08|125.5|124.2|125.03|123.73|217
1659394200000|2022-08-01 22:50:00|125.39|124.09|125.56|124.26|125.67|124.37|125.32|124.02|259
1659394500000|2022-08-01 22:55:00|125.57|124.27|125.66|124.36|125.71|124.41|125.49|124.19|133
1659394800000|2022-08-01 23:00:00|125.72|124.42|125.77|124.47|126.16|124.86|125.47|124.17|284
1659395100000|2022-08-01 23:05:00|125.78|124.48|125.76|124.46|125.88|124.58|125.45|124.15|223
1659395400000|2022-08-01 23:10:00|125.77|124.47|125.89|124.59|125.97|124.67|125.7|124.4|160
1659395700000|2022-08-01 23:15:00|125.9|124.6|126.07|124.77|126.18|124.88|125.77|124.47|180
1659396000000|2022-08-01 23:20:00|126.1|124.8|125.97|124.67|126.11|124.81|125.83|124.53|97
1659396300000|2022-08-01 23:25:00|125.98|124.68|126.09|124.79|126.16|124.86|125.89|124.59|95
1659396600000|2022-08-01 23:30:00|126.07|124.77|126.26|124.96|126.27|124.97|126.07|124.77|44
1659396900000|2022-08-01 23:35:00|126.25|124.95|126.42|125.12|126.46|125.16|126.25|124.95|108
1659397200000|2022-08-01 23:40:00|126.43|125.13|126.33|125.03|126.46|125.16|126.21|124.91|236
1659397500000|2022-08-01 23:45:00|126.31|125.01|125.9|124.6|126.34|125.04|125.73|124.43|184
1659397800000|2022-08-01 23:50:00|125.89|124.59|126.56|125.26|126.57|125.27|125.89|124.59|207
1659398100000|2022-08-01 23:55:00|126.55|125.25|126.26|124.96|126.66|125.36|126.21|124.91|200
1659398400000|2022-08-02 00:00:00|126.27|124.97|126.81|125.51|126.86|125.56|126.09|124.79|223
1659398700000|2022-08-02 00:05:00|126.8|125.5|127.31|126.01|127.37|126.07|126.65|125.35|175
1659399000000|2022-08-02 00:10:00|127.32|126.02|127.41|126.11|127.64|126.34|127.2|125.9|213
1659399300000|2022-08-02 00:15:00|127.42|126.12|127.03|125.73|127.58|126.28|126.95|125.65|318
1659399600000|2022-08-02 00:20:00|127.01|125.71|126.81|125.51|127.28|125.98|126.74|125.44|166
1659399900000|2022-08-02 00:25:00|126.82|125.52|126.6|125.3|126.89|125.59|126.51|125.21|140
1659400200000|2022-08-02 00:30:00|126.57|125.27|125.89|124.59|126.59|125.29|125.73|124.43|179
1659400500000|2022-08-02 00:35:00|125.88|124.58|125.93|124.63|126.03|124.73|125.73|124.43|160
1659400800000|2022-08-02 00:40:00|125.92|124.62|125.82|124.52|125.93|124.63|125.72|124.42|96
1659401100000|2022-08-02 00:45:00|125.81|124.51|125.73|124.43|125.92|124.62|125.65|124.35|102
1659401400000|2022-08-02 00:50:00|125.74|124.44|125.66|124.36|125.79|124.49|125.26|123.96|241
1659401700000|2022-08-02 00:55:00|125.65|124.35|125.47|124.17|125.66|124.36|125.46|124.16|127
1659402000000|2022-08-02 01:00:00|125.4|124.1|125.4|124.1|125.58|124.28|125.37|124.07|186
1659402300000|2022-08-02 01:05:00|125.39|124.09|125.84|124.54|125.84|124.54|125.38|124.08|131
1659402600000|2022-08-02 01:10:00|125.86|124.56|126.38|125.08|126.48|125.18|125.86|124.56|165
1659402900000|2022-08-02 01:15:00|126.39|125.09|125.42|124.12|126.48|125.18|125.41|124.11|217
1659403200000|2022-08-02 01:20:00|125.43|124.13|125.74|124.44|125.85|124.55|125.43|124.13|109
1659403500000|2022-08-02 01:25:00|125.77|124.47|125.65|124.35|125.86|124.56|125.54|124.24|91
1659403800000|2022-08-02 01:30:00|125.66|124.36|124.98|123.68|125.66|124.36|124.98|123.68|222
1659404100000|2022-08-02 01:35:00|124.97|123.67|124.27|122.97|125.1|123.8|124.19|122.89|202
1659404400000|2022-08-02 01:40:00|124.28|122.98|123.45|122.15|124.39|123.09|123.4|122.1|334
1659404700000|2022-08-02 01:45:00|123.44|122.14|122.75|121.45|123.85|122.55|122.63|121.33|445
1659405000000|2022-08-02 01:50:00|122.76|121.46|122.81|121.51|123.18|121.88|122.31|121.01|341
1659405300000|2022-08-02 01:55:00|122.82|121.52|123.02|121.72|123.2|121.9|122.79|121.49|178
1659405600000|2022-08-02 02:00:00|123|121.7|123.22|121.92|123.23|121.93|122.65|121.35|205
1659405900000|2022-08-02 02:05:00|123.24|121.94|123.62|122.32|123.79|122.49|123.22|121.92|231
1659406200000|2022-08-02 02:10:00|123.63|122.33|123.49|122.19|123.63|122.33|123.31|122.01|327
1659406500000|2022-08-02 02:15:00|123.5|122.2|123.98|122.68|124.03|122.73|123.47|122.17|168
1659406800000|2022-08-02 02:20:00|123.97|122.67|124.07|122.77|124.09|122.79|123.88|122.58|222
1659407100000|2022-08-02 02:25:00|124.05|122.75|123.69|122.39|124.07|122.77|123.69|122.39|228
1659407400000|2022-08-02 02:30:00|123.68|122.38|122.3|121|123.7|122.4|122.11|120.81|428
1659407700000|2022-08-02 02:35:00|122.29|120.99|122.7|121.4|122.95|121.65|122.23|120.93|413
1659408000000|2022-08-02 02:40:00|122.69|121.39|122.84|121.54|122.97|121.67|122.68|121.38|158
1659408300000|2022-08-02 02:45:00|122.85|121.55|122.42|121.12|122.97|121.67|122.23|120.93|262
1659408600000|2022-08-02 02:50:00|122.43|121.13|122.55|121.25|122.64|121.34|122.32|121.02|171
1659408900000|2022-08-02 02:55:00|122.53|121.23|122.42|121.12|122.57|121.27|122.02|120.72|353
1659409200000|2022-08-02 03:00:00|122.41|121.11|122.04|120.74|122.43|121.13|121.99|120.69|221
1659409500000|2022-08-02 03:05:00|122.02|120.72|121.53|120.23|122.04|120.74|121.28|119.98|286
1659409800000|2022-08-02 03:10:00|121.54|120.24|118.36|117.06|121.64|120.34|116.78|115.48|590
1659410100000|2022-08-02 03:15:00|118.38|117.08|119.56|118.26|119.95|118.65|118.23|116.93|429
1659410400000|2022-08-02 03:20:00|119.59|118.29|119.89|118.59|119.93|118.63|119.49|118.19|314
1659410700000|2022-08-02 03:25:00|119.9|118.6|118.76|117.46|120.12|118.82|118.72|117.42|368
1659411000000|2022-08-02 03:30:00|118.77|117.47|118.81|117.51|119.31|118.01|117.9|116.6|425
1659411300000|2022-08-02 03:35:00|118.8|117.5|117.61|116.31|119.07|117.77|116.2|114.9|424
1659411600000|2022-08-02 03:40:00|117.62|116.32|117.86|116.56|117.9|116.6|117.56|116.26|202
1659411900000|2022-08-02 03:45:00|117.87|116.57|118.88|117.58|118.99|117.69|117.87|116.57|352
1659412200000|2022-08-02 03:50:00|118.89|117.59|118.42|117.12|118.99|117.69|118.05|116.75|208
1659412500000|2022-08-02 03:55:00|118.43|117.13|117.83|116.53|118.44|117.14|117.68|116.38|284
1659412800000|2022-08-02 04:00:00|117.84|116.54|117.59|116.29|117.98|116.68|117.2|115.9|285
1659413100000|2022-08-02 04:05:00|117.6|116.3|117.55|116.25|117.84|116.54|117.06|115.76|245
1659413400000|2022-08-02 04:10:00|117.56|116.26|117.65|116.35|117.66|116.36|117.46|116.16|137
1659413700000|2022-08-02 04:15:00|117.64|116.34|117.53|116.23|117.78|116.48|117.36|116.06|225
1659414000000|2022-08-02 04:20:00|117.54|116.24|117.7|116.4|117.76|116.46|117.54|116.24|102
1659414300000|2022-08-02 04:25:00|117.71|116.41|117.66|116.36|117.93|116.63|117.61|116.31|126
1659414600000|2022-08-02 04:30:00|117.68|116.38|117.64|116.34|117.82|116.52|117.52|116.22|158
1659414900000|2022-08-02 04:35:00|117.63|116.33|117.62|116.32|117.68|116.38|117.49|116.19|116
1659415200000|2022-08-02 04:40:00|117.61|116.31|116.61|115.31|117.62|116.32|116.56|115.26|203
1659415500000|2022-08-02 04:45:00|116.6|115.3|117.29|115.99|117.33|116.03|116.59|115.29|162
1659415800000|2022-08-02 04:50:00|117.28|115.98|117.54|116.24|117.7|116.4|117.26|115.96|164
1659416100000|2022-08-02 04:55:00|117.53|116.23|117.65|116.35|117.66|116.36|117.48|116.18|94
1659416400000|2022-08-02 05:00:00|117.64|116.34|117.71|116.41|117.72|116.42|117.39|116.09|189
1659416700000|2022-08-02 05:05:00|117.72|116.42|118.15|116.85|118.16|116.86|117.64|116.34|167
1659417000000|2022-08-02 05:10:00|118.16|116.86|117.9|116.6|118.16|116.86|117.82|116.52|166
1659417300000|2022-08-02 05:15:00|117.88|116.58|117.92|116.62|118.08|116.78|117.83|116.53|167
1659417600000|2022-08-02 05:20:00|117.93|116.63|118.11|116.81|118.29|116.99|117.88|116.58|80
1659417900000|2022-08-02 05:25:00|118.12|116.82|118.11|116.81|118.39|117.09|118.07|116.77|121
1659418200000|2022-08-02 05:30:00|118.12|116.82|118.18|116.88|118.24|116.94|118.12|116.82|175
1659418500000|2022-08-02 05:35:00|118.19|116.89|118.31|117.01|118.32|117.02|118.18|116.88|95
1659418800000|2022-08-02 05:40:00|118.3|117|118.43|117.13|118.43|117.13|118.3|117|53
1659419100000|2022-08-02 05:45:00|118.37|117.07|117.97|116.67|118.37|117.07|117.96|116.66|70
1659419400000|2022-08-02 05:50:00|117.99|116.69|118.5|117.2|118.5|117.2|117.99|116.69|92
1659419700000|2022-08-02 05:55:00|118.7|117.4|117.62|116.32|118.81|117.51|117.25|115.95|391
1659420000000|2022-08-02 06:00:00|117.63|116.33|118.14|116.84|118.14|116.84|117.63|116.33|133
1659420300000|2022-08-02 06:05:00|118.11|116.81|118.36|117.06|118.36|117.06|118.1|116.8|136
1659420600000|2022-08-02 06:10:00|118.37|117.07|118.31|117.01|118.4|117.1|118.16|116.86|142
1659420900000|2022-08-02 06:15:00|118.32|117.02|118.52|117.22|118.54|117.24|118.32|117.02|105
1659421200000|2022-08-02 06:20:00|118.51|117.21|118.33|117.03|118.51|117.21|118.23|116.93|117
1659421500000|2022-08-02 06:25:00|118.32|117.02|118.23|116.93|118.4|117.1|118.13|116.83|189
1659421800000|2022-08-02 06:30:00|118.24|116.94|118.47|117.17|118.56|117.26|118.19|116.89|137
1659422100000|2022-08-02 06:35:00|118.48|117.18|118.76|117.46|118.78|117.48|118.47|117.17|117
1659422400000|2022-08-02 06:40:00|118.75|117.45|118.62|117.32|118.78|117.48|118.55|117.25|86
1659422700000|2022-08-02 06:45:00|118.61|117.31|118.41|117.11|118.61|117.31|118.33|117.03|158
1659423000000|2022-08-02 06:50:00|118.42|117.12|118.52|117.22|118.52|117.22|118.34|117.04|88
1659423300000|2022-08-02 06:55:00|118.53|117.23|118.69|117.39|118.72|117.42|118.49|117.19|123
1659423600000|2022-08-02 07:00:00|118.66|117.36|118.11|116.81|118.69|117.39|118.1|116.8|188
1659423900000|2022-08-02 07:05:00|118.1|116.8|118.01|116.71|118.2|116.9|117.78|116.48|167
1659424200000|2022-08-02 07:10:00|117.99|116.69|118.17|116.87|118.33|117.03|117.99|116.69|134
1659424500000|2022-08-02 07:15:00|118.15|116.85|117.87|116.57|118.16|116.86|117.72|116.42|140
1659424800000|2022-08-02 07:20:00|117.84|116.54|117.73|116.43|117.85|116.55|117.68|116.38|101
1659425100000|2022-08-02 07:25:00|117.74|116.44|117.62|116.32|117.75|116.45|117.45|116.15|150
1659425400000|2022-08-02 07:30:00|117.63|116.33|117.5|116.2|117.78|116.48|117.41|116.11|188
1659425700000|2022-08-02 07:35:00|117.51|116.21|117.68|116.38|117.69|116.39|117.4|116.1|144
1659426000000|2022-08-02 07:40:00|117.67|116.37|118.22|116.92|118.32|117.02|117.66|116.36|193
1659426300000|2022-08-02 07:45:00|118.23|116.93|118.76|117.46|118.93|117.63|118.2|116.9|130
1659426600000|2022-08-02 07:50:00|118.77|117.47|118.65|117.35|118.95|117.65|118.55|117.25|133
1659426900000|2022-08-02 07:55:00|118.66|117.36|118.68|117.38|118.75|117.45|118.6|117.3|88
1659427200000|2022-08-02 08:00:00|118.71|117.41|118.49|117.19|118.83|117.53|118.46|117.16|143
1659427500000|2022-08-02 08:05:00|118.48|117.18|118.26|116.96|118.54|117.24|118.25|116.95|196
1659427800000|2022-08-02 08:10:00|118.24|116.94|117.63|116.33|118.26|116.96|117.53|116.23|207
1659428100000|2022-08-02 08:15:00|117.62|116.32|117.63|116.33|117.65|116.35|117.46|116.16|211
1659428400000|2022-08-02 08:20:00|117.62|116.32|118|116.7|118|116.7|117.61|116.31|53
1659428700000|2022-08-02 08:25:00|118.01|116.71|117.84|116.54|118.01|116.71|117.81|116.51|56
1659429000000|2022-08-02 08:30:00|117.85|116.55|118.08|116.78|118.08|116.78|117.78|116.48|71
1659429300000|2022-08-02 08:35:00|118.06|116.76|117.8|116.5|118.07|116.77|117.8|116.5|68
1659429600000|2022-08-02 08:40:00|117.81|116.51|118.18|116.88|118.2|116.9|117.8|116.5|116
1659429900000|2022-08-02 08:45:00|118.17|116.87|117.9|116.6|118.2|116.9|117.76|116.46|125
1659430200000|2022-08-02 08:50:00|117.89|116.59|117.88|116.58|118.05|116.75|117.79|116.49|98
1659430500000|2022-08-02 08:55:00|117.86|116.56|117.94|116.64|118.01|116.71|117.82|116.52|83
1659430800000|2022-08-02 09:00:00|117.95|116.65|117.69|116.39|117.95|116.65|117.47|116.17|111
1659431100000|2022-08-02 09:05:00|117.7|116.4|117.82|116.52|117.84|116.54|117.7|116.4|48
1659431400000|2022-08-02 09:10:00|117.84|116.54|117.73|116.43|117.85|116.55|117.55|116.25|115
1659431700000|2022-08-02 09:15:00|117.74|116.44|117.81|116.51|117.84|116.54|117.67|116.37|63
1659432000000|2022-08-02 09:20:00|117.84|116.54|116.91|115.61|117.84|116.54|116.72|115.42|234
1659432300000|2022-08-02 09:25:00|116.92|115.62|117.16|115.86|117.24|115.94|116.88|115.58|215
1659432600000|2022-08-02 09:30:00|117.17|115.87|117.03|115.73|117.22|115.92|116.76|115.46|203
1659432900000|2022-08-02 09:35:00|117.04|115.74|117.18|115.88|117.24|115.94|116.98|115.68|132
1659433200000|2022-08-02 09:40:00|117.19|115.89|117.17|115.87|117.34|116.04|117.14|115.84|222
1659433500000|2022-08-02 09:45:00|117.18|115.88|117.47|116.17|117.47|116.17|117.16|115.86|188
1659433800000|2022-08-02 09:50:00|117.48|116.18|117.35|116.05|117.76|116.46|117.26|115.96|187
1659434100000|2022-08-02 09:55:00|117.36|116.06|117.25|115.95|117.36|116.06|116.89|115.59|255
1659434400000|2022-08-02 10:00:00|117.26|115.96|117.34|116.04|117.34|116.04|117.03|115.73|209
1659434700000|2022-08-02 10:05:00|117.32|116.02|117.77|116.47|117.92|116.62|117.32|116.02|107
1659435000000|2022-08-02 10:10:00|117.76|116.46|118.55|117.25|118.68|117.38|117.75|116.45|204
1659435300000|2022-08-02 10:15:00|118.56|117.26|118.24|116.94|118.56|117.26|118.06|116.76|307
1659435600000|2022-08-02 10:20:00|118.25|116.95|118.59|117.29|118.62|117.32|118.11|116.81|164
1659435900000|2022-08-02 10:25:00|118.58|117.28|118.35|117.05|118.74|117.44|118.23|116.93|268
1659436200000|2022-08-02 10:30:00|118.32|117.02|118.13|116.83|118.43|117.13|118.12|116.82|298
1659436500000|2022-08-02 10:35:00|118.14|116.84|118.15|116.85|118.36|117.06|118.13|116.83|226
1659436800000|2022-08-02 10:40:00|118.14|116.84|118.38|117.08|118.41|117.11|117.95|116.65|180
1659437100000|2022-08-02 10:45:00|118.39|117.09|118.62|117.32|118.67|117.37|118.29|116.99|150
1659437400000|2022-08-02 10:50:00|118.61|117.31|118.54|117.24|118.69|117.39|118.42|117.12|157
1659437700000|2022-08-02 10:55:00|118.53|117.23|118.58|117.28|118.58|117.28|118.32|117.02|273
1659438000000|2022-08-02 11:00:00|118.57|117.27|118.44|117.14|118.65|117.35|118.15|116.85|350
1659438300000|2022-08-02 11:05:00|118.43|117.13|118.66|117.36|118.67|117.37|118.37|117.07|251
1659438600000|2022-08-02 11:10:00|118.67|117.37|118.5|117.2|118.8|117.5|118.38|117.08|181
1659438900000|2022-08-02 11:15:00|118.48|117.18|118.63|117.33|118.71|117.41|118.41|117.11|216
1659439200000|2022-08-02 11:20:00|118.64|117.34|118.58|117.28|118.67|117.37|118.48|117.18|153
1659439500000|2022-08-02 11:25:00|118.57|117.27|118.47|117.17|118.65|117.35|118.39|117.09|234
1659439800000|2022-08-02 11:30:00|118.48|117.18|118.86|117.56|118.87|117.57|118.39|117.09|151
1659440100000|2022-08-02 11:35:00|118.84|117.54|119.27|117.97|119.27|117.97|118.79|117.49|141
1659440400000|2022-08-02 11:40:00|119.34|118.04|119.17|117.87|119.46|118.16|119.15|117.85|162
1659440700000|2022-08-02 11:45:00|119.14|117.84|119.26|117.96|119.26|117.96|119.1|117.8|127
1659441000000|2022-08-02 11:50:00|119.27|117.97|119.21|117.91|119.7|118.4|119.18|117.88|212
1659441300000|2022-08-02 11:55:00|119.22|117.92|118.86|117.56|119.22|117.92|118.75|117.45|218
1659441600000|2022-08-02 12:00:00|118.87|117.57|118.95|117.65|118.98|117.68|118.77|117.47|159
1659441900000|2022-08-02 12:05:00|118.96|117.66|118.72|117.42|119.06|117.76|118.57|117.27|164
1659442200000|2022-08-02 12:10:00|118.71|117.41|118.32|117.02|118.87|117.57|118.24|116.94|217
1659442500000|2022-08-02 12:15:00|118.31|117.01|118.1|116.8|118.32|117.02|117.8|116.5|255
1659442800000|2022-08-02 12:20:00|118.11|116.81|117.98|116.68|118.12|116.82|117.56|116.26|178
1659443100000|2022-08-02 12:25:00|117.97|116.67|118.06|116.76|118.32|117.02|117.97|116.67|181
1659443400000|2022-08-02 12:30:00|118.05|116.75|117.55|116.25|118.26|116.96|117.53|116.23|198
1659443700000|2022-08-02 12:35:00|117.54|116.24|117.61|116.31|117.75|116.45|117.47|116.17|173
1659444000000|2022-08-02 12:40:00|117.6|116.3|117.76|116.46|117.84|116.54|117.37|116.07|101
1659444300000|2022-08-02 12:45:00|117.72|116.42|117.25|115.95|117.73|116.43|117.08|115.78|200
1659444600000|2022-08-02 12:50:00|117.23|115.93|116.9|115.6|117.45|116.15|116.89|115.59|211
1659444900000|2022-08-02 12:55:00|116.91|115.61|117.13|115.83|117.22|115.92|116.74|115.44|254
1659445200000|2022-08-02 13:00:00|117.14|115.84|117.52|116.22|117.52|116.22|116.97|115.67|227
1659445500000|2022-08-02 13:05:00|117.53|116.23|117.67|116.37|117.84|116.54|117.41|116.11|261
1659445800000|2022-08-02 13:10:00|117.66|116.36|118.09|116.79|118.14|116.84|117.66|116.36|265
1659446100000|2022-08-02 13:15:00|118.07|116.77|118|116.7|118.08|116.78|117.75|116.45|155
1659446400000|2022-08-02 13:20:00|118.03|116.73|117.91|116.61|118.03|116.73|117.74|116.44|150
1659446700000|2022-08-02 13:25:00|117.93|116.63|117.71|116.41|118.01|116.71|117.56|116.26|122
1659447000000|2022-08-02 13:30:00|117.75|116.45|118.1|116.8|118.28|116.98|117.49|116.19|451
1659447300000|2022-08-02 13:35:00|118.11|116.81|118.01|116.71|118.15|116.85|117.53|116.23|454
1659447600000|2022-08-02 13:40:00|118.02|116.72|117.71|116.41|118.18|116.88|117.67|116.37|313
1659447900000|2022-08-02 13:45:00|117.74|116.44|117.99|116.69|118.17|116.87|117.67|116.37|323
1659448200000|2022-08-02 13:50:00|118|116.7|117.77|116.47|118.14|116.84|117.74|116.44|315
1659448500000|2022-08-02 13:55:00|117.78|116.48|118.13|116.83|118.16|116.86|117.49|116.19|266
1659448800000|2022-08-02 14:00:00|118.12|116.82|117.66|116.36|118.12|116.82|117.66|116.36|243
1659449100000|2022-08-02 14:05:00|117.65|116.35|117.32|116.02|117.78|116.48|117.32|116.02|263
1659449400000|2022-08-02 14:10:00|117.3|116|117.32|116.02|117.36|116.06|116.89|115.59|240
1659449700000|2022-08-02 14:15:00|117.33|116.03|117.79|116.49|117.81|116.51|117.32|116.02|168
1659450000000|2022-08-02 14:20:00|117.81|116.51|117.48|116.18|118.12|116.82|117.46|116.16|315
1659450300000|2022-08-02 14:25:00|117.47|116.17|119.28|117.98|119.28|117.98|117.41|116.11|303
1659450600000|2022-08-02 14:30:00|119.26|117.96|117.27|115.97|119.53|118.23|117.12|115.82|675
1659450900000|2022-08-02 14:35:00|117.26|115.96|118.13|116.83|118.66|117.36|117.23|115.93|542
1659451200000|2022-08-02 14:40:00|118.14|116.84|118.76|117.46|118.89|117.59|117.68|116.38|566
1659451500000|2022-08-02 14:45:00|118.75|117.45|119.9|118.6|119.91|118.61|118.41|117.11|478
1659451800000|2022-08-02 14:50:00|119.88|118.58|120.06|118.76|120.3|119|119.66|118.36|545
1659452100000|2022-08-02 14:55:00|120.05|118.75|120.21|118.91|120.26|118.96|119.53|118.23|411
1659452400000|2022-08-02 15:00:00|120.2|118.9|120.7|119.4|120.78|119.48|119.94|118.64|345
1659452700000|2022-08-02 15:05:00|120.71|119.41|120.53|119.23|120.79|119.49|120.26|118.96|417
1659453000000|2022-08-02 15:10:00|120.54|119.24|119.26|117.96|120.54|119.24|119.25|117.95|344
1659453300000|2022-08-02 15:15:00|119.25|117.95|118.82|117.52|119.42|118.12|118.55|117.25|306
1659453600000|2022-08-02 15:20:00|118.83|117.53|118.56|117.26|118.85|117.55|118.34|117.04|271
1659453900000|2022-08-02 15:25:00|118.55|117.25|118.8|117.5|118.81|117.51|118.53|117.23|161
1659454200000|2022-08-02 15:30:00|118.81|117.51|119.07|117.77|119.07|117.77|118.55|117.25|230
1659454500000|2022-08-02 15:35:00|119.01|117.71|119.82|118.52|119.82|118.52|119.01|117.71|223
1659454800000|2022-08-02 15:40:00|119.83|118.53|119.83|118.53|119.95|118.65|119.77|118.47|170
1659455100000|2022-08-02 15:45:00|119.82|118.52|119.83|118.53|120.06|118.76|119.54|118.24|204
1659455400000|2022-08-02 15:50:00|119.85|118.55|119.94|118.64|119.97|118.67|119.68|118.38|191
1659455700000|2022-08-02 15:55:00|119.95|118.65|119.92|118.62|119.95|118.65|119.82|118.52|133
1659456000000|2022-08-02 16:00:00|119.93|118.63|120.15|118.85|120.24|118.94|119.68|118.38|239
1659456300000|2022-08-02 16:05:00|120.17|118.87|120.57|119.27|120.57|119.27|120.17|118.87|173
1659456600000|2022-08-02 16:10:00|120.56|119.26|120.86|119.56|120.89|119.59|120.54|119.24|179
1659456900000|2022-08-02 16:15:00|120.87|119.57|120.79|119.49|120.96|119.66|120.66|119.36|233
1659457200000|2022-08-02 16:20:00|120.78|119.48|121.16|119.86|121.34|120.04|120.78|119.48|281
1659457500000|2022-08-02 16:25:00|121.17|119.87|122.14|120.84|122.32|121.02|121.08|119.78|342
1659457800000|2022-08-02 16:30:00|122.16|120.86|121.57|120.27|122.3|121|121.47|120.17|391
1659458100000|2022-08-02 16:35:00|121.58|120.28|122.25|120.95|122.27|120.97|121.47|120.17|197
1659458400000|2022-08-02 16:40:00|122.24|120.94|122.27|120.97|122.51|121.21|122.05|120.75|304
1659458700000|2022-08-02 16:45:00|122.26|120.96|122.03|120.73|122.27|120.97|121.84|120.54|154
1659459000000|2022-08-02 16:50:00|122|120.7|122.2|120.9|122.2|120.9|121.97|120.67|131
1659459300000|2022-08-02 16:55:00|122.18|120.88|122.23|120.93|122.27|120.97|122.1|120.8|110
1659459600000|2022-08-02 17:00:00|122.2|120.9|122.23|120.93|122.32|121.02|122.14|120.84|259
1659459900000|2022-08-02 17:05:00|122.25|120.95|122.05|120.75|122.27|120.97|122.02|120.72|216
1659460200000|2022-08-02 17:10:00|122.09|120.79|121.95|120.65|122.09|120.79|121.81|120.51|192
1659460500000|2022-08-02 17:15:00|121.94|120.64|122.19|120.89|122.19|120.89|121.92|120.62|79
1659460800000|2022-08-02 17:20:00|122.18|120.88|122.09|120.79|122.26|120.96|122.06|120.76|243
1659461100000|2022-08-02 17:25:00|122.08|120.78|121.51|120.21|122.12|120.82|121.4|120.1|267
1659461400000|2022-08-02 17:30:00|121.5|120.2|121.15|119.85|121.52|120.22|121.11|119.81|320
1659461700000|2022-08-02 17:35:00|121.14|119.84|121.05|119.75|121.18|119.88|120.76|119.46|204
1659462000000|2022-08-02 17:40:00|121.02|119.72|120.85|119.55|121.05|119.75|120.84|119.54|164
1659462300000|2022-08-02 17:45:00|120.82|119.52|120.7|119.4|120.97|119.67|120.58|119.28|294
1659462600000|2022-08-02 17:50:00|120.66|119.36|120.71|119.41|120.74|119.44|120.47|119.17|196
1659462900000|2022-08-02 17:55:00|120.72|119.42|120.72|119.42|120.79|119.49|120.56|119.26|111
1659463200000|2022-08-02 18:00:00|120.71|119.41|120.99|119.69|121.09|119.79|120.56|119.26|167
1659463500000|2022-08-02 18:05:00|120.98|119.68|121.41|120.11|121.43|120.13|120.97|119.67|199
1659463800000|2022-08-02 18:10:00|121.42|120.12|121.46|120.16|121.54|120.24|121.36|120.06|157
1659464100000|2022-08-02 18:15:00|121.45|120.15|121.19|119.89|121.46|120.16|121.09|119.79|201
1659464400000|2022-08-02 18:20:00|121.2|119.9|121.25|119.95|121.4|120.1|121.16|119.86|196
1659464700000|2022-08-02 18:25:00|121.26|119.96|121.18|119.88|121.4|120.1|121.1|119.8|196
1659465000000|2022-08-02 18:30:00|121.17|119.87|121.1|119.8|121.22|119.92|120.97|119.67|115
1659465300000|2022-08-02 18:35:00|121.09|119.79|120.57|119.27|121.13|119.83|120.39|119.09|206
1659465600000|2022-08-02 18:40:00|120.58|119.28|120.79|119.49|120.79|119.49|120.51|119.21|84
1659465900000|2022-08-02 18:45:00|120.78|119.48|120.73|119.43|120.79|119.49|120.52|119.22|156
1659466200000|2022-08-02 18:50:00|120.74|119.44|120.16|118.86|120.74|119.44|120.09|118.79|256
1659466500000|2022-08-02 18:55:00|120.18|118.88|119.9|118.6|120.2|118.9|119.85|118.55|222
1659466800000|2022-08-02 19:00:00|119.89|118.59|119.54|118.24|119.91|118.61|119.26|117.96|269
1659467100000|2022-08-02 19:05:00|119.55|118.25|119.48|118.18|119.56|118.26|119.35|118.05|254
1659467400000|2022-08-02 19:10:00|119.49|118.19|119.53|118.23|119.62|118.32|119.28|117.98|229
1659467700000|2022-08-02 19:15:00|119.54|118.24|119.34|118.04|119.58|118.28|119.12|117.82|205
1659468000000|2022-08-02 19:20:00|119.31|118.01|119.89|118.59|119.9|118.6|119.24|117.94|128
1659468300000|2022-08-02 19:25:00|119.87|118.57|120.46|119.16|120.6|119.3|119.86|118.56|186
1659468600000|2022-08-02 19:30:00|120.47|119.17|120.36|119.06|120.47|119.17|120.16|118.86|241
1659468900000|2022-08-02 19:35:00|120.37|119.07|120.39|119.09|120.48|119.18|120.35|119.05|127
1659469200000|2022-08-02 19:40:00|120.37|119.07|120.79|119.49|120.79|119.49|120.36|119.06|58
1659469500000|2022-08-02 19:45:00|120.78|119.48|120.5|119.2|120.82|119.52|120.36|119.06|147
1659469800000|2022-08-02 19:50:00|120.48|119.18|120.56|119.26|120.61|119.31|120.38|119.08|153
1659470100000|2022-08-02 19:55:00|120.55|119.25|120.13|118.83|120.62|119.32|120.09|118.79|215
1659470400000|2022-08-02 20:00:00|120.14|118.84|120.14|118.84|120.29|118.99|119.93|118.63|171
1659470700000|2022-08-02 20:05:00|120.15|118.85|120.11|118.81|120.38|119.08|120.02|118.72|156
1659471000000|2022-08-02 20:10:00|120.12|118.82|120.45|119.15|120.46|119.16|120.07|118.77|105
1659471300000|2022-08-02 20:15:00|120.46|119.16|120.45|119.15|120.69|119.39|120.44|119.14|160
1659471600000|2022-08-02 20:20:00|120.46|119.16|120.54|119.24|120.54|119.24|120.35|119.05|145
1659471900000|2022-08-02 20:25:00|120.55|119.25|120.64|119.34|120.7|119.4|120.52|119.22|66
1659472200000|2022-08-02 20:30:00|120.66|119.36|120.57|119.27|120.72|119.42|120.4|119.1|198
1659472500000|2022-08-02 20:35:00|120.56|119.26|120.64|119.34|120.64|119.34|120.53|119.23|87
1659472800000|2022-08-02 20:40:00|120.6|119.3|120.67|119.37|120.73|119.43|120.49|119.19|142
1659473100000|2022-08-02 20:45:00|120.64|119.34|120.48|119.18|120.67|119.37|120.43|119.13|178
1659473400000|2022-08-02 20:50:00|120.49|119.19|120.69|119.39|120.78|119.48|120.48|119.18|100
1659473700000|2022-08-02 20:55:00|120.7|119.4|120.8|119.5|120.8|119.5|120.59|119.29|66
1659474000000|2022-08-02 21:00:00|120.79|119.49|120.7|119.4|120.8|119.5|120.58|119.28|77
1659474300000|2022-08-02 21:05:00|120.69|119.39|120.38|119.08|120.7|119.4|120.37|119.07|60
1659474600000|2022-08-02 21:10:00|120.36|119.06|120.36|119.06|120.39|119.09|120.13|118.83|136
1659474900000|2022-08-02 21:15:00|120.35|119.05|119.88|118.58|120.35|119.05|119.67|118.37|161
1659475200000|2022-08-02 21:20:00|119.87|118.57|119.89|118.59|119.9|118.6|119.86|118.56|15
1659475500000|2022-08-02 21:25:00|119.9|118.6|120|118.7|120.01|118.71|119.9|118.6|31
1659475800000|2022-08-02 21:30:00|119.98|118.68|120.2|118.9|120.22|118.92|119.98|118.68|57
1659476100000|2022-08-02 21:35:00|120.18|118.88|120.23|118.93|120.24|118.94|120.17|118.87|22
1659476400000|2022-08-02 21:40:00|120.24|118.94|120.33|119.03|120.33|119.03|120.2|118.9|77
1659476700000|2022-08-02 21:45:00|120.32|119.02|120.82|119.52|120.84|119.54|120.31|119.01|74
1659477000000|2022-08-02 21:50:00|120.83|119.53|120.35|119.05|120.9|119.6|120.34|119.04|73
1659477300000|2022-08-02 21:55:00|120.34|119.04|120.48|119.18|120.48|119.18|120.34|119.04|41
1659477600000|2022-08-02 22:00:00|120.49|119.19|120.67|119.37|120.72|119.42|120.49|119.19|88
1659477900000|2022-08-02 22:05:00|120.65|119.35|120.64|119.34|120.68|119.38|120.49|119.19|82
1659478200000|2022-08-02 22:10:00|120.63|119.33|120.5|119.2|120.65|119.35|120.4|119.1|91
1659478500000|2022-08-02 22:15:00|120.47|119.17|120.37|119.07|120.52|119.22|120.07|118.77|145
1659478800000|2022-08-02 22:20:00|120.36|119.06|120.35|119.05|120.54|119.24|120.29|118.99|122
1659479100000|2022-08-02 22:25:00|120.36|119.06|120.36|119.06|120.55|119.25|120.28|118.98|100
1659479400000|2022-08-02 22:30:00|120.38|119.08|120.52|119.22|120.52|119.22|120.3|119|82
1659479700000|2022-08-02 22:35:00|120.51|119.21|121.3|120|121.32|120.02|120.51|119.21|169
1659480000000|2022-08-02 22:40:00|121.29|119.99|121.19|119.89|121.36|120.06|121.17|119.87|150
1659480300000|2022-08-02 22:45:00|121.2|119.9|121.1|119.8|121.34|120.04|120.99|119.69|152
1659480600000|2022-08-02 22:50:00|121.11|119.81|121.16|119.86|121.44|120.14|121.07|119.77|166
1659480900000|2022-08-02 22:55:00|121.17|119.87|120.9|119.6|121.31|120.01|120.86|119.56|121
1659481200000|2022-08-02 23:00:00|120.88|119.58|120.97|119.67|121.05|119.75|120.64|119.34|145
1659481500000|2022-08-02 23:05:00|120.96|119.66|120.7|119.4|120.96|119.66|120.66|119.36|121
1659481800000|2022-08-02 23:10:00|120.69|119.39|120.55|119.25|120.79|119.49|120.43|119.13|219
1659482100000|2022-08-02 23:15:00|120.56|119.26|120.17|118.87|120.69|119.39|120.13|118.83|258
1659482400000|2022-08-02 23:20:00|120.16|118.86|120.21|118.91|120.31|119.01|120.11|118.81|143
1659482700000|2022-08-02 23:25:00|120.26|118.96|120.41|119.11|120.49|119.19|120.26|118.96|137
1659483000000|2022-08-02 23:30:00|120.39|119.09|120.68|119.38|120.72|119.42|120.23|118.93|168
1659483300000|2022-08-02 23:35:00|120.67|119.37|120.64|119.34|120.77|119.47|120.64|119.34|78
1659483600000|2022-08-02 23:40:00|120.65|119.35|120.91|119.61|120.93|119.63|120.63|119.33|104
1659483900000|2022-08-02 23:45:00|120.9|119.6|120.65|119.35|120.91|119.61|120.47|119.17|175
1659484200000|2022-08-02 23:50:00|120.64|119.34|119.46|118.16|120.65|119.35|119.33|118.03|394
1659484500000|2022-08-02 23:55:00|119.48|118.18|119.37|118.07|119.52|118.22|118.71|117.41|287
1659484800000|2022-08-03 00:00:00|119.34|118.04|119.59|118.29|119.65|118.35|119.1|117.8|297
1659485100000|2022-08-03 00:05:00|119.61|118.31|120.08|118.78|120.15|118.85|119.39|118.09|264
1659485400000|2022-08-03 00:10:00|120.07|118.77|119.45|118.15|120.17|118.87|119.42|118.12|245
1659485700000|2022-08-03 00:15:00|119.46|118.16|118.45|117.15|119.54|118.24|118.45|117.15|297
1659486000000|2022-08-03 00:20:00|118.46|117.16|117.5|116.2|118.74|117.44|117.5|116.2|410
1659486300000|2022-08-03 00:25:00|117.51|116.21|117.57|116.27|117.91|116.61|117.21|115.91|308
1659486600000|2022-08-03 00:30:00|117.59|116.29|117.94|116.64|118.03|116.73|117.59|116.29|188
1659486900000|2022-08-03 00:35:00|117.95|116.65|117.09|115.79|118.02|116.72|116.96|115.66|282
1659487200000|2022-08-03 00:40:00|117.08|115.78|116.31|115.01|117.16|115.86|115.68|114.38|450
1659487500000|2022-08-03 00:45:00|116.28|114.98|116.3|115|116.48|115.18|116.02|114.72|351
1659487800000|2022-08-03 00:50:00|116.29|114.99|115.82|114.52|116.51|115.21|115.82|114.52|245
1659488100000|2022-08-03 00:55:00|115.8|114.5|116.38|115.08|116.38|115.08|115.76|114.46|144
1659488400000|2022-08-03 01:00:00|116.39|115.09|116.12|114.82|116.4|115.1|115.93|114.63|190
1659488700000|2022-08-03 01:05:00|116.13|114.83|116.25|114.95|116.25|114.95|115.94|114.64|144
1659489000000|2022-08-03 01:10:00|116.24|114.94|116.2|114.9|116.36|115.06|116.14|114.84|152
1659489300000|2022-08-03 01:15:00|116.21|114.91|116.47|115.17|116.49|115.19|116.19|114.89|227
1659489600000|2022-08-03 01:20:00|116.43|115.13|116.96|115.66|116.96|115.66|116.39|115.09|152
1659489900000|2022-08-03 01:25:00|116.95|115.65|117.25|115.95|117.41|116.11|116.9|115.6|163
1659490200000|2022-08-03 01:30:00|117.28|115.98|117.63|116.33|117.78|116.48|117.16|115.86|129
1659490500000|2022-08-03 01:35:00|117.62|116.32|117.63|116.33|117.67|116.37|117.5|116.2|119
1659490800000|2022-08-03 01:40:00|117.62|116.32|117.72|116.42|117.74|116.44|117.3|116|148
1659491100000|2022-08-03 01:45:00|117.73|116.43|117.88|116.58|117.88|116.58|117.73|116.43|55
1659491400000|2022-08-03 01:50:00|117.9|116.6|118.07|116.77|118.12|116.82|117.9|116.6|33
1659491700000|2022-08-03 01:55:00|118.06|116.76|117.95|116.65|118.09|116.79|117.77|116.47|78
1659492000000|2022-08-03 02:00:00|117.88|116.58|118.12|116.82|118.19|116.89|117.76|116.46|187
1659492300000|2022-08-03 02:05:00|118.18|116.88|118.16|116.86|118.24|116.94|118.05|116.75|107
1659492600000|2022-08-03 02:10:00|118.17|116.87|118.14|116.84|118.24|116.94|118.05|116.75|102
1659492900000|2022-08-03 02:15:00|118.15|116.85|117.94|116.64|118.22|116.92|117.92|116.62|49
1659493200000|2022-08-03 02:20:00|117.92|116.62|117.63|116.33|118.05|116.75|117.56|116.26|141
1659493500000|2022-08-03 02:25:00|117.64|116.34|117.35|116.05|117.65|116.35|117.34|116.04|125
1659493800000|2022-08-03 02:30:00|117.36|116.06|117.56|116.26|117.58|116.28|117.35|116.05|218
1659494100000|2022-08-03 02:35:00|117.55|116.25|118.18|116.88|118.18|116.88|117.45|116.15|140
1659494400000|2022-08-03 02:40:00|118.17|116.87|118.14|116.84|118.17|116.87|118.05|116.75|38
1659494700000|2022-08-03 02:45:00|118.13|116.83|117.67|116.37|118.23|116.93|117.67|116.37|98
1659495000000|2022-08-03 02:50:00|117.66|116.36|117.58|116.28|117.74|116.44|117.45|116.15|152
1659495300000|2022-08-03 02:55:00|117.59|116.29|117.45|116.15|117.72|116.42|117.35|116.05|115
1659495600000|2022-08-03 03:00:00|117.46|116.16|118.01|116.71|118.03|116.73|117.33|116.03|126
1659495900000|2022-08-03 03:05:00|118.02|116.72|118.41|117.11|118.44|117.14|118.02|116.72|143
1659496200000|2022-08-03 03:10:00|118.43|117.13|118.87|117.57|119.18|117.88|118.4|117.1|173
1659496500000|2022-08-03 03:15:00|118.86|117.56|118.79|117.49|119.12|117.82|118.59|117.29|129
1659496800000|2022-08-03 03:20:00|118.78|117.48|118.92|117.62|119.08|117.78|118.69|117.39|135
1659497100000|2022-08-03 03:25:00|118.9|117.6|118.49|117.19|118.99|117.69|118.38|117.08|133
1659497400000|2022-08-03 03:30:00|118.44|117.14|118.28|116.98|118.48|117.18|118.22|116.92|164
1659497700000|2022-08-03 03:35:00|118.3|117|118.03|116.73|118.42|117.12|118.02|116.72|221
1659498000000|2022-08-03 03:40:00|118.04|116.74|118.23|116.93|118.23|116.93|118.04|116.74|58
1659498300000|2022-08-03 03:45:00|118.28|116.98|118.67|117.37|118.9|117.6|118.28|116.98|146
1659498600000|2022-08-03 03:50:00|118.69|117.39|118.46|117.16|118.72|117.42|118.37|117.07|87
1659498900000|2022-08-03 03:55:00|118.48|117.18|118.58|117.28|118.61|117.31|118.16|116.86|151
1659499200000|2022-08-03 04:00:00|118.59|117.29|118.71|117.41|118.74|117.44|118.54|117.24|63
1659499500000|2022-08-03 04:05:00|118.7|117.4|118.69|117.39|118.9|117.6|118.69|117.39|74
1659499800000|2022-08-03 04:10:00|118.67|117.37|118.56|117.26|118.73|117.43|118.52|117.22|98
1659500100000|2022-08-03 04:15:00|118.55|117.25|118.89|117.59|118.89|117.59|118.45|117.15|92
1659500400000|2022-08-03 04:20:00|118.9|117.6|118.65|117.35|118.93|117.63|118.51|117.21|110
1659500700000|2022-08-03 04:25:00|118.62|117.32|118.54|117.24|118.65|117.35|118.51|117.21|71
1659501000000|2022-08-03 04:30:00|118.52|117.22|118.71|117.41|118.75|117.45|118.5|117.2|101
1659501300000|2022-08-03 04:35:00|118.72|117.42|118.61|117.31|118.76|117.46|118.46|117.16|129
1659501600000|2022-08-03 04:40:00|118.6|117.3|118.76|117.46|118.81|117.51|118.56|117.26|69
1659501900000|2022-08-03 04:45:00|118.77|117.47|118.94|117.64|119.06|117.76|118.73|117.43|76
1659502200000|2022-08-03 04:50:00|118.93|117.63|118.63|117.33|118.96|117.66|118.61|117.31|86
1659502500000|2022-08-03 04:55:00|118.64|117.34|118.35|117.05|118.65|117.35|118.32|117.02|184
1659502800000|2022-08-03 05:00:00|118.33|117.03|118.87|117.57|118.87|117.57|118.28|116.98|135
1659503100000|2022-08-03 05:05:00|118.86|117.56|118.81|117.51|119.33|118.03|118.46|117.16|189
1659503400000|2022-08-03 05:10:00|118.8|117.5|118.67|117.37|118.88|117.58|118.55|117.25|86
1659503700000|2022-08-03 05:15:00|118.68|117.38|118.95|117.65|118.95|117.65|118.66|117.36|40
1659504000000|2022-08-03 05:20:00|118.97|117.67|119.37|118.07|119.38|118.08|118.97|117.67|91
1659504300000|2022-08-03 05:25:00|119.38|118.08|119.48|118.18|119.58|118.28|119.38|118.08|260
1659504600000|2022-08-03 05:30:00|119.42|118.12|119.79|118.49|119.86|118.56|119.41|118.11|88
1659504900000|2022-08-03 05:35:00|119.78|118.48|119.71|118.41|119.91|118.61|119.54|118.24|132
1659505200000|2022-08-03 05:40:00|119.7|118.4|119.55|118.25|119.72|118.42|119.51|118.21|92
1659505500000|2022-08-03 05:45:00|119.56|118.26|119.58|118.28|119.65|118.35|119.36|118.06|136
1659505800000|2022-08-03 05:50:00|119.57|118.27|119.6|118.3|119.63|118.33|119.56|118.26|40
1659506100000|2022-08-03 05:55:00|119.61|118.31|119.59|118.29|119.67|118.37|119.51|118.21|69
1659506400000|2022-08-03 06:00:00|119.58|118.28|119.98|118.68|120.01|118.71|119.58|118.28|103
1659506700000|2022-08-03 06:05:00|119.97|118.67|120.44|119.14|120.45|119.15|119.97|118.67|91
1659507000000|2022-08-03 06:10:00|120.45|119.15|120.85|119.55|121.13|119.83|120.39|119.09|217
1659507300000|2022-08-03 06:15:00|120.87|119.57|120.52|119.22|120.96|119.66|120.36|119.06|133
1659507600000|2022-08-03 06:20:00|120.51|119.21|120.33|119.03|120.54|119.24|120.28|118.98|161
1659507900000|2022-08-03 06:25:00|120.32|119.02|120.17|118.87|120.51|119.21|120.17|118.87|160
1659508200000|2022-08-03 06:30:00|120.16|118.86|120.19|118.89|120.21|118.91|120.02|118.72|85
1659508500000|2022-08-03 06:35:00|120.17|118.87|120.2|118.9|120.23|118.93|120.13|118.83|93
1659508800000|2022-08-03 06:40:00|120.19|118.89|119.92|118.62|120.22|118.92|119.86|118.56|86
1659509100000|2022-08-03 06:45:00|119.93|118.63|119.87|118.57|119.95|118.65|119.74|118.44|66
1659509400000|2022-08-03 06:50:00|119.83|118.53|120.04|118.74|120.07|118.77|119.82|118.52|91
1659509700000|2022-08-03 06:55:00|120.03|118.73|119.97|118.67|120.18|118.88|119.93|118.63|90
1659510000000|2022-08-03 07:00:00|119.98|118.68|119.74|118.44|120.03|118.73|119.71|118.41|160
1659510300000|2022-08-03 07:05:00|119.78|118.48|120.07|118.77|120.1|118.8|119.76|118.46|94
1659510600000|2022-08-03 07:10:00|120.06|118.76|119.88|118.58|120.07|118.77|119.87|118.57|85
1659510900000|2022-08-03 07:15:00|119.87|118.57|121.15|119.85|121.43|120.13|119.87|118.57|190
1659511200000|2022-08-03 07:20:00|121.14|119.84|120.94|119.64|121.14|119.84|120.82|119.52|143
1659511500000|2022-08-03 07:25:00|120.93|119.63|120.96|119.66|121.01|119.71|120.84|119.54|110
1659511800000|2022-08-03 07:30:00|120.97|119.67|121.06|119.76|121.1|119.8|120.9|119.6|113
1659512100000|2022-08-03 07:35:00|121.05|119.75|121.28|119.98|121.42|120.12|121.02|119.72|105
1659512400000|2022-08-03 07:40:00|121.27|119.97|121.2|119.9|121.3|120|121.04|119.74|72
1659512700000|2022-08-03 07:45:00|121.21|119.91|120.8|119.5|121.21|119.91|120.76|119.46|149
1659513000000|2022-08-03 07:50:00|120.79|119.49|120.67|119.37|120.9|119.6|120.51|119.21|128
1659513300000|2022-08-03 07:55:00|120.66|119.36|120.3|119|120.66|119.36|120.16|118.86|168
1659513600000|2022-08-03 08:00:00|120.31|119.01|121.15|119.85|121.26|119.96|120.21|118.91|201
1659513900000|2022-08-03 08:05:00|121.16|119.86|121|119.7|121.21|119.91|120.82|119.52|170
1659514200000|2022-08-03 08:10:00|121.01|119.71|121.02|119.72|121.24|119.94|121.01|119.71|158
1659514500000|2022-08-03 08:15:00|121.03|119.73|120.93|119.63|121.08|119.78|120.71|119.41|108
1659514800000|2022-08-03 08:20:00|120.92|119.62|121.31|120.01|121.38|120.08|120.92|119.62|150
1659515100000|2022-08-03 08:25:00|121.3|120|121.28|119.98|121.38|120.08|121.2|119.9|146
1659515400000|2022-08-03 08:30:00|121.29|119.99|121.4|120.1|121.42|120.12|121.15|119.85|114
1659515700000|2022-08-03 08:35:00|121.41|120.11|121.5|120.2|121.52|120.22|121.39|120.09|123
1659516000000|2022-08-03 08:40:00|121.49|120.19|121.63|120.33|121.71|120.41|121.41|120.11|137
1659516300000|2022-08-03 08:45:00|121.64|120.34|121.24|119.94|121.65|120.35|121.2|119.9|153
1659516600000|2022-08-03 08:50:00|121.23|119.93|121.46|120.16|121.47|120.17|121.04|119.74|115
1659516900000|2022-08-03 08:55:00|121.45|120.15|121.5|120.2|121.53|120.23|121.38|120.08|150
1659517200000|2022-08-03 09:00:00|121.49|120.19|121.52|120.22|121.64|120.34|121.39|120.09|189
1659517500000|2022-08-03 09:05:00|121.51|120.21|121.77|120.47|121.77|120.47|121.44|120.14|102
1659517800000|2022-08-03 09:10:00|121.76|120.46|122.01|120.71|122.04|120.74|121.7|120.4|109
1659518100000|2022-08-03 09:15:00|122|120.7|121.93|120.63|122.27|120.97|121.81|120.51|226
1659518400000|2022-08-03 09:20:00|121.92|120.62|122.08|120.78|122.15|120.85|121.92|120.62|159
1659518700000|2022-08-03 09:25:00|122.09|120.79|121.61|120.31|122.12|120.82|121.49|120.19|143
1659519000000|2022-08-03 09:30:00|121.62|120.32|121.82|120.52|121.84|120.54|121.51|120.21|122
1659519300000|2022-08-03 09:35:00|121.83|120.53|121.51|120.21|121.85|120.55|121.51|120.21|118
1659519600000|2022-08-03 09:40:00|121.5|120.2|121.61|120.31|121.69|120.39|121.5|120.2|110
1659519900000|2022-08-03 09:45:00|121.62|120.32|121.74|120.44|121.77|120.47|121.51|120.21|76
1659520200000|2022-08-03 09:50:00|121.73|120.43|121.89|120.59|121.95|120.65|121.63|120.33|81
1659520500000|2022-08-03 09:55:00|121.9|120.6|122.07|120.77|122.1|120.8|121.88|120.58|144
1659520800000|2022-08-03 10:00:00|122.09|120.79|122.01|120.71|122.11|120.81|121.99|120.69|41
1659521100000|2022-08-03 10:05:00|122.04|120.74|122.18|120.88|122.2|120.9|122.04|120.74|53
1659521400000|2022-08-03 10:10:00|122.19|120.89|122.16|120.86|122.36|121.06|122.12|120.82|114
1659521700000|2022-08-03 10:15:00|122.17|120.87|121.83|120.53|122.17|120.87|121.71|120.41|101
1659522000000|2022-08-03 10:20:00|121.82|120.52|121.8|120.5|121.96|120.66|121.74|120.44|111
1659522300000|2022-08-03 10:25:00|121.79|120.49|121.92|120.62|122|120.7|121.79|120.49|93
1659522600000|2022-08-03 10:30:00|121.91|120.61|121.39|120.09|121.95|120.65|121.33|120.03|131
1659522900000|2022-08-03 10:35:00|121.4|120.1|121.75|120.45|121.77|120.47|121.33|120.03|101
1659523200000|2022-08-03 10:40:00|121.74|120.44|121.75|120.45|121.77|120.47|121.5|120.2|93
1659523500000|2022-08-03 10:45:00|121.74|120.44|121.86|120.56|121.86|120.56|121.68|120.38|34
1659523800000|2022-08-03 10:50:00|121.84|120.54|122.04|120.74|122.05|120.75|121.84|120.54|49
1659524100000|2022-08-03 10:55:00|122.05|120.75|122.09|120.79|122.09|120.79|121.87|120.57|66
1659524400000|2022-08-03 11:00:00|122.08|120.78|121.99|120.69|122.11|120.81|121.94|120.64|86
1659524700000|2022-08-03 11:05:00|122.02|120.72|122.28|120.98|122.38|121.08|121.97|120.67|180
1659525000000|2022-08-03 11:10:00|122.29|120.99|121.81|120.51|122.29|120.99|121.72|120.42|138
1659525300000|2022-08-03 11:15:00|121.82|120.52|121.79|120.49|121.95|120.65|121.66|120.36|184
1659525600000|2022-08-03 11:20:00|121.8|120.5|121.7|120.4|121.85|120.55|121.51|120.21|139
1659525900000|2022-08-03 11:25:00|121.71|120.41|122.14|120.84|122.16|120.86|121.67|120.37|111
1659526200000|2022-08-03 11:30:00|122.15|120.85|122.13|120.83|122.19|120.89|122.05|120.75|139
1659526500000|2022-08-03 11:35:00|122.12|120.82|122.08|120.78|122.22|120.92|121.99|120.69|135
1659526800000|2022-08-03 11:40:00|122.06|120.76|122.05|120.75|122.14|120.84|121.92|120.62|97
1659527100000|2022-08-03 11:45:00|122.03|120.73|121.95|120.65|122.03|120.73|121.8|120.5|58
1659527400000|2022-08-03 11:50:00|121.96|120.66|122.01|120.71|122.04|120.74|121.93|120.63|24
1659527700000|2022-08-03 11:55:00|121.99|120.69|122.04|120.74|122.1|120.8|121.91|120.61|124
1659528000000|2022-08-03 12:00:00|122.01|120.71|121.94|120.64|122.12|120.82|121.79|120.49|87
1659528300000|2022-08-03 12:05:00|121.93|120.63|122.22|120.92|122.25|120.95|121.86|120.56|66
1659528600000|2022-08-03 12:10:00|122.23|120.93|122.63|121.33|122.81|121.51|122.21|120.91|146
1659528900000|2022-08-03 12:15:00|122.62|121.32|123.33|122.03|123.53|122.23|122.55|121.25|295
1659529200000|2022-08-03 12:20:00|123.34|122.04|123.52|122.22|123.53|122.23|123.23|121.93|236
1659529500000|2022-08-03 12:25:00|123.49|122.19|122.83|121.53|123.55|122.25|122.7|121.4|296
1659529800000|2022-08-03 12:30:00|122.82|121.52|122.6|121.3|122.87|121.57|122.41|121.11|254
1659530100000|2022-08-03 12:35:00|122.59|121.29|122.33|121.03|122.76|121.46|122.21|120.91|247
1659530400000|2022-08-03 12:40:00|122.31|121.01|122.36|121.06|122.45|121.15|122.07|120.77|225
1659530700000|2022-08-03 12:45:00|122.35|121.05|122.05|120.75|122.62|121.32|122.03|120.73|262
1659531000000|2022-08-03 12:50:00|122.06|120.76|122.21|120.91|122.21|120.91|121.98|120.68|159
1659531300000|2022-08-03 12:55:00|122.22|120.92|122.06|120.76|122.26|120.96|122.04|120.74|92
1659531600000|2022-08-03 13:00:00|122.07|120.77|121.96|120.66|122.15|120.85|121.95|120.65|137
1659531900000|2022-08-03 13:05:00|121.97|120.67|122.19|120.89|122.21|120.91|121.97|120.67|127
1659532200000|2022-08-03 13:10:00|122.2|120.9|122.42|121.12|122.44|121.14|122.2|120.9|139
1659532500000|2022-08-03 13:15:00|122.41|121.11|122.62|121.32|122.85|121.55|122.33|121.03|141
1659532800000|2022-08-03 13:20:00|122.63|121.33|122.35|121.05|122.63|121.33|122.27|120.97|137
1659533100000|2022-08-03 13:25:00|122.34|121.04|122.24|120.94|122.34|121.04|122.03|120.73|155
1659533400000|2022-08-03 13:30:00|122.23|120.93|122.26|120.96|122.58|121.28|122.18|120.88|387
1659533700000|2022-08-03 13:35:00|122.27|120.97|122.52|121.22|122.54|121.24|122.15|120.85|282
1659534000000|2022-08-03 13:40:00|122.53|121.23|122|120.7|122.54|121.24|121.95|120.65|214
1659534300000|2022-08-03 13:45:00|122.01|120.71|122.02|120.72|122.04|120.74|121.73|120.43|226
1659534600000|2022-08-03 13:50:00|122.03|120.73|122.38|121.08|122.38|121.08|122.02|120.72|140
1659534900000|2022-08-03 13:55:00|122.45|121.15|122.62|121.32|122.64|121.34|122.45|121.15|172
1659535200000|2022-08-03 14:00:00|122.61|121.31|122.64|121.34|122.65|121.35|122.36|121.06|274
1659535500000|2022-08-03 14:05:00|122.65|121.35|122.67|121.37|122.87|121.57|122.58|121.28|136
1659535800000|2022-08-03 14:10:00|122.69|121.39|122.82|121.52|122.83|121.53|122.67|121.37|96
1659536100000|2022-08-03 14:15:00|122.83|121.53|122.17|120.87|122.83|121.53|122.17|120.87|189
1659536400000|2022-08-03 14:20:00|122.19|120.89|122.27|120.97|122.34|121.04|122.17|120.87|190
1659536700000|2022-08-03 14:25:00|122.26|120.96|122.43|121.13|122.46|121.16|122.18|120.88|143
1659537000000|2022-08-03 14:30:00|122.42|121.12|122.26|120.96|122.46|121.16|122.16|120.86|151
1659537300000|2022-08-03 14:35:00|122.27|120.97|122.17|120.87|122.32|121.02|121.93|120.63|173
1659537600000|2022-08-03 14:40:00|122.12|120.82|121.91|120.61|122.19|120.89|121.68|120.38|144
1659537900000|2022-08-03 14:45:00|121.9|120.6|121.92|120.62|122.11|120.81|121.67|120.37|118
1659538200000|2022-08-03 14:50:00|121.93|120.63|121.95|120.65|122.12|120.82|121.93|120.63|90
1659538500000|2022-08-03 14:55:00|121.96|120.66|121.75|120.45|122.05|120.75|121.74|120.44|153
1659538800000|2022-08-03 15:00:00|121.81|120.51|121.65|120.35|121.95|120.65|121.54|120.24|123
1659539100000|2022-08-03 15:05:00|121.66|120.36|122.06|120.76|122.23|120.93|121.65|120.35|106
1659539400000|2022-08-03 15:10:00|122.07|120.77|121.99|120.69|122.23|120.93|121.98|120.68|109
1659539700000|2022-08-03 15:15:00|122.01|120.71|122.08|120.78|122.28|120.98|122|120.7|102
1659540000000|2022-08-03 15:20:00|122.07|120.77|122.4|121.1|122.4|121.1|122.07|120.77|59
1659540300000|2022-08-03 15:25:00|122.41|121.11|122.75|121.45|122.78|121.48|122.37|121.07|140
1659540600000|2022-08-03 15:30:00|122.72|121.42|122.67|121.37|122.76|121.46|122.67|121.37|91
1659540900000|2022-08-03 15:35:00|122.7|121.4|122.67|121.37|122.82|121.52|122.67|121.37|77
1659541200000|2022-08-03 15:40:00|122.69|121.39|122.58|121.28|122.81|121.51|122.57|121.27|92
1659541500000|2022-08-03 15:45:00|122.59|121.29|122.49|121.19|122.67|121.37|122.43|121.13|145
1659541800000|2022-08-03 15:50:00|122.48|121.18|122.59|121.29|122.61|121.31|122.13|120.83|130
1659542100000|2022-08-03 15:55:00|122.58|121.28|122.52|121.22|122.75|121.45|122.39|121.09|86
1659542400000|2022-08-03 16:00:00|122.51|121.21|122.45|121.15|122.56|121.26|122.38|121.08|133
1659542700000|2022-08-03 16:05:00|122.43|121.13|122.16|120.86|122.53|121.23|122.12|120.82|255
1659543000000|2022-08-03 16:10:00|122.15|120.85|122.15|120.85|122.24|120.94|121.95|120.65|128
1659543300000|2022-08-03 16:15:00|122.14|120.84|122.21|120.91|122.21|120.91|122.04|120.74|184
1659543600000|2022-08-03 16:20:00|122.2|120.9|122.5|121.2|122.51|121.21|122.2|120.9|143
1659543900000|2022-08-03 16:25:00|122.48|121.18|122.47|121.17|122.55|121.25|122.42|121.12|215
1659544200000|2022-08-03 16:30:00|122.48|121.18|122.97|121.67|123.02|121.72|122.47|121.17|154
1659544500000|2022-08-03 16:35:00|122.96|121.66|122.86|121.56|123.11|121.81|122.79|121.49|81
1659544800000|2022-08-03 16:40:00|122.87|121.57|123.09|121.79|123.16|121.86|122.86|121.56|66
1659545100000|2022-08-03 16:45:00|123.08|121.78|122.96|121.66|123.18|121.88|122.9|121.6|119
1659545400000|2022-08-03 16:50:00|122.98|121.68|123.23|121.93|123.26|121.96|122.95|121.65|106
1659545700000|2022-08-03 16:55:00|123.21|121.91|123.08|121.78|123.42|122.12|123.07|121.77|126
1659546000000|2022-08-03 17:00:00|123.07|121.77|123.17|121.87|123.17|121.87|122.89|121.59|118
1659546300000|2022-08-03 17:05:00|123.16|121.86|122.95|121.65|123.17|121.87|122.81|121.51|91
1659546600000|2022-08-03 17:10:00|122.94|121.64|122.89|121.59|123.05|121.75|122.77|121.47|110
1659546900000|2022-08-03 17:15:00|122.9|121.6|123.08|121.78|123.26|121.96|122.89|121.59|170
1659547200000|2022-08-03 17:20:00|123.07|121.77|123.19|121.89|123.31|122.01|122.97|121.67|212
1659547500000|2022-08-03 17:25:00|123.18|121.88|123.54|122.24|123.55|122.25|123.13|121.83|145
1659547800000|2022-08-03 17:30:00|123.55|122.25|123.78|122.48|123.94|122.64|123.55|122.25|91
1659548100000|2022-08-03 17:35:00|123.77|122.47|123.43|122.13|123.78|122.48|123.42|122.12|131
1659548400000|2022-08-03 17:40:00|123.44|122.14|123.37|122.07|123.49|122.19|123.28|121.98|122
1659548700000|2022-08-03 17:45:00|123.35|122.05|123.27|121.97|123.38|122.08|123.18|121.88|101
1659549000000|2022-08-03 17:50:00|123.26|121.96|123.36|122.06|123.4|122.1|123.21|121.91|137
1659549300000|2022-08-03 17:55:00|123.35|122.05|123.15|121.85|123.35|122.05|123.12|121.82|77
1659549600000|2022-08-03 18:00:00|123.14|121.84|123.05|121.75|123.15|121.85|122.95|121.65|142
1659549900000|2022-08-03 18:05:00|123.06|121.76|122.65|121.35|123.06|121.76|122.52|121.22|114
1659550200000|2022-08-03 18:10:00|122.63|121.33|122.53|121.23|122.72|121.42|122.49|121.19|140
1659550500000|2022-08-03 18:15:00|122.54|121.24|122.64|121.34|122.64|121.34|122.39|121.09|128
1659550800000|2022-08-03 18:20:00|122.7|121.4|122.93|121.63|123|121.7|122.7|121.4|47
1659551100000|2022-08-03 18:25:00|122.94|121.64|123.13|121.83|123.13|121.83|122.94|121.64|53
1659551400000|2022-08-03 18:30:00|123.11|121.81|123.29|121.99|123.3|122|123.11|121.81|82
1659551700000|2022-08-03 18:35:00|123.31|122.01|123.5|122.2|123.54|122.24|123.31|122.01|79
1659552000000|2022-08-03 18:40:00|123.49|122.19|123.46|122.16|123.59|122.29|123.39|122.09|144
1659552300000|2022-08-03 18:45:00|123.47|122.17|123.42|122.12|123.5|122.2|123.3|122|129
1659552600000|2022-08-03 18:50:00|123.41|122.11|123.18|121.88|123.41|122.11|123.16|121.86|66
1659552900000|2022-08-03 18:55:00|123.19|121.89|123.1|121.8|123.19|121.89|123.05|121.75|44
1659553200000|2022-08-03 19:00:00|123.11|121.81|123.27|121.97|123.3|122|122.99|121.69|78
1659553500000|2022-08-03 19:05:00|123.28|121.98|122.96|121.66|123.29|121.99|122.93|121.63|141
1659553800000|2022-08-03 19:10:00|122.95|121.65|122.79|121.49|122.95|121.65|122.74|121.44|108
1659554100000|2022-08-03 19:15:00|122.78|121.48|122.88|121.58|122.92|121.62|122.68|121.38|88
1659554400000|2022-08-03 19:20:00|122.91|121.61|122.98|121.68|123.08|121.78|122.88|121.58|34
1659554700000|2022-08-03 19:25:00|123.01|121.71|122.9|121.6|123.09|121.79|122.9|121.6|30
1659555000000|2022-08-03 19:30:00|122.91|121.61|123.04|121.74|123.11|121.81|122.9|121.6|44
1659555300000|2022-08-03 19:35:00|123.02|121.72|122.88|121.58|123.05|121.75|122.79|121.49|68
1659555600000|2022-08-03 19:40:00|122.89|121.59|123.34|122.04|123.35|122.05|122.89|121.59|75
1659555900000|2022-08-03 19:45:00|123.33|122.03|122.96|121.66|123.35|122.05|122.83|121.53|77
1659556200000|2022-08-03 19:50:00|122.97|121.67|123.06|121.76|123.1|121.8|122.9|121.6|68
1659556500000|2022-08-03 19:55:00|123.05|121.75|123|121.7|123.06|121.76|122.89|121.59|81
1659556800000|2022-08-03 20:00:00|122.99|121.69|122.66|121.36|123|121.7|122.5|121.2|86
1659557100000|2022-08-03 20:05:00|122.67|121.37|122.71|121.41|122.76|121.46|122.58|121.28|79
1659557400000|2022-08-03 20:10:00|122.69|121.39|122.7|121.4|122.76|121.46|122.63|121.33|65
1659557700000|2022-08-03 20:15:00|122.71|121.41|122.71|121.41|122.76|121.46|122.61|121.31|77
1659558000000|2022-08-03 20:20:00|122.66|121.36|122.54|121.24|122.74|121.44|122.43|121.13|94
1659558300000|2022-08-03 20:25:00|122.53|121.23|122.43|121.13|122.55|121.25|122.43|121.13|122
1659558600000|2022-08-03 20:30:00|122.42|121.12|121.58|120.28|122.43|121.13|121.55|120.25|156
1659558900000|2022-08-03 20:35:00|121.56|120.26|121.92|120.62|121.92|120.62|121.56|120.26|73
1659559200000|2022-08-03 20:40:00|121.91|120.61|121.96|120.66|122.07|120.77|121.89|120.59|59
1659559500000|2022-08-03 20:45:00|122.01|120.71|122.04|120.74|122.13|120.83|121.96|120.66|89
1659559800000|2022-08-03 20:50:00|122.01|120.71|121.92|120.62|122.05|120.75|121.83|120.53|68
1659560100000|2022-08-03 20:55:00|121.93|120.63|121.65|120.35|121.93|120.63|121.58|120.28|82
1659560400000|2022-08-03 21:00:00|121.64|120.34|121.8|120.5|121.8|120.5|121.64|120.34|35
1659560700000|2022-08-03 21:05:00|121.85|120.55|121.76|120.46|121.85|120.55|121.68|120.38|35
1659561000000|2022-08-03 21:10:00|121.77|120.47|121.58|120.28|121.85|120.55|121.54|120.24|85
1659561300000|2022-08-03 21:15:00|121.59|120.29|121.68|120.38|121.68|120.38|121.53|120.23|54
1659561600000|2022-08-03 21:20:00|121.67|120.37|121.74|120.44|121.74|120.44|121.64|120.34|15
1659561900000|2022-08-03 21:25:00|121.75|120.45|121.83|120.53|121.87|120.57|121.75|120.45|18
1659562200000|2022-08-03 21:30:00|121.82|120.52|121.84|120.54|121.84|120.54|121.81|120.51|13
1659562500000|2022-08-03 21:35:00|121.8|120.5|121.78|120.48|121.81|120.51|121.78|120.48|32
1659562800000|2022-08-03 21:40:00|121.8|120.5|121.76|120.46|122.17|120.87|121.75|120.45|59
1659563100000|2022-08-03 21:45:00|121.74|120.44|121.72|120.42|121.79|120.49|121.56|120.26|28
1659563400000|2022-08-03 21:50:00|121.73|120.43|121.42|120.12|122.15|120.85|121.42|120.12|84
1659563700000|2022-08-03 21:55:00|121.43|120.13|121.23|119.93|121.44|120.14|121.08|119.78|119
1659564000000|2022-08-03 22:00:00|121.24|119.94|121.54|120.24|121.59|120.29|121.12|119.82|77
1659564300000|2022-08-03 22:05:00|121.55|120.25|121.39|120.09|121.57|120.27|121.24|119.94|54
1659564600000|2022-08-03 22:10:00|121.4|120.1|121.63|120.33|121.63|120.33|121.32|120.02|50
1659564900000|2022-08-03 22:15:00|121.66|120.36|121.29|119.99|121.67|120.37|121.24|119.94|95
1659565200000|2022-08-03 22:20:00|121.3|120|120.99|119.69|121.3|120|120.83|119.53|91
1659565500000|2022-08-03 22:25:00|120.98|119.68|120.93|119.63|120.98|119.68|120.84|119.54|81
1659565800000|2022-08-03 22:30:00|120.92|119.62|120.21|118.91|120.92|119.62|120.21|118.91|107
1659566100000|2022-08-03 22:35:00|120.22|118.92|120.22|118.92|120.29|118.99|120.11|118.81|162
1659566400000|2022-08-03 22:40:00|120.21|118.91|119.36|118.06|120.25|118.95|119.02|117.72|234
1659566700000|2022-08-03 22:45:00|119.35|118.05|119.12|117.82|119.66|118.36|119.08|117.78|248
1659567000000|2022-08-03 22:50:00|119.13|117.83|119.05|117.75|119.29|117.99|119.01|117.71|104
1659567300000|2022-08-03 22:55:00|119.01|117.71|119.11|117.81|119.25|117.95|118.63|117.33|166
1659567600000|2022-08-03 23:00:00|119.08|117.78|117.66|116.36|119.14|117.84|117.66|116.36|249
1659567900000|2022-08-03 23:05:00|117.67|116.37|117.83|116.53|118.15|116.85|117.65|116.35|224
1659568200000|2022-08-03 23:10:00|117.81|116.51|117.26|115.96|118.01|116.71|117.23|115.93|261
1659568500000|2022-08-03 23:15:00|117.29|115.99|117.71|116.41|117.77|116.47|117.29|115.99|176
1659568800000|2022-08-03 23:20:00|117.69|116.39|117.72|116.42|117.96|116.66|117.68|116.38|210
1659569100000|2022-08-03 23:25:00|117.73|116.43|117.76|116.46|117.94|116.64|117.51|116.21|151
1659569400000|2022-08-03 23:30:00|117.75|116.45|117.88|116.58|118.05|116.75|117.66|116.36|132
1659569700000|2022-08-03 23:35:00|117.9|116.6|117.67|116.37|117.99|116.69|117.67|116.37|95
1659570000000|2022-08-03 23:40:00|117.71|116.41|117.82|116.52|117.91|116.61|117.53|116.23|151
1659570300000|2022-08-03 23:45:00|117.81|116.51|117.99|116.69|117.99|116.69|117.77|116.47|159
1659570600000|2022-08-03 23:50:00|117.97|116.67|118.1|116.8|118.14|116.84|117.9|116.6|139
1659570900000|2022-08-03 23:55:00|118.09|116.79|118.03|116.73|118.1|116.8|117.9|116.6|144
1659571200000|2022-08-04 00:00:00|118.07|116.77|118.3|117|118.33|117.03|117.89|116.59|226
1659571500000|2022-08-04 00:05:00|118.33|117.03|118.63|117.33|118.63|117.33|118.31|117.01|114
1659571800000|2022-08-04 00:10:00|118.64|117.34|118.76|117.46|118.77|117.47|118.63|117.33|74
1659572100000|2022-08-04 00:15:00|118.75|117.45|118.82|117.52|118.83|117.53|118.57|117.27|75
1659572400000|2022-08-04 00:20:00|118.83|117.53|119.18|117.88|119.22|117.92|118.83|117.53|197
1659572700000|2022-08-04 00:25:00|119.16|117.86|119.14|117.84|119.2|117.9|119.02|117.72|112
1659573000000|2022-08-04 00:30:00|119.16|117.86|118.93|117.63|119.33|118.03|118.84|117.54|121
1659573300000|2022-08-04 00:35:00|118.92|117.62|118.8|117.5|118.99|117.69|118.63|117.33|114
1659573600000|2022-08-04 00:40:00|118.79|117.49|119.15|117.85|119.31|118.01|118.79|117.49|118
1659573900000|2022-08-04 00:45:00|119.14|117.84|119.12|117.82|119.14|117.84|118.95|117.65|61
1659574200000|2022-08-04 00:50:00|119.13|117.83|119.5|118.2|119.51|118.21|119.12|117.82|90
1659574500000|2022-08-04 00:55:00|119.53|118.23|119.84|118.54|119.94|118.64|119.5|118.2|169
1659574800000|2022-08-04 01:00:00|119.83|118.53|120.27|118.97|120.35|119.05|119.81|118.51|153
1659575100000|2022-08-04 01:05:00|120.29|118.99|120.53|119.23|120.71|119.41|120.29|118.99|145
1659575400000|2022-08-04 01:10:00|120.54|119.24|120.34|119.04|120.57|119.27|120.18|118.88|157
1659575700000|2022-08-04 01:15:00|120.33|119.03|120.51|119.21|120.62|119.32|120.24|118.94|134
1659576000000|2022-08-04 01:20:00|120.52|119.22|120.54|119.24|120.74|119.44|120.34|119.04|135
1659576300000|2022-08-04 01:25:00|120.53|119.23|120.43|119.13|120.55|119.25|120.22|118.92|167
1659576600000|2022-08-04 01:30:00|120.42|119.12|120.43|119.13|120.58|119.28|120.36|119.06|134
1659576900000|2022-08-04 01:35:00|120.44|119.14|120.65|119.35|120.69|119.39|120.39|119.09|179
1659577200000|2022-08-04 01:40:00|120.67|119.37|120.7|119.4|120.83|119.53|120.61|119.31|116
1659577500000|2022-08-04 01:45:00|120.71|119.41|120.32|119.02|120.74|119.44|120.32|119.02|177
1659577800000|2022-08-04 01:50:00|120.33|119.03|120.09|118.79|120.34|119.04|120.08|118.78|122
1659578100000|2022-08-04 01:55:00|120.1|118.8|120.18|118.88|120.34|119.04|120.1|118.8|111
1659578400000|2022-08-04 02:00:00|120.19|118.89|120.15|118.85|120.39|119.09|120.14|118.84|135
1659578700000|2022-08-04 02:05:00|120.16|118.86|120.12|118.82|120.36|119.06|120.09|118.79|117
1659579000000|2022-08-04 02:10:00|120.13|118.83|119.94|118.64|120.18|118.88|119.93|118.63|65
1659579300000|2022-08-04 02:15:00|119.93|118.63|120.07|118.77|120.14|118.84|119.93|118.63|72
1659579600000|2022-08-04 02:20:00|120.08|118.78|120.46|119.16|120.46|119.16|120.07|118.77|37
1659579900000|2022-08-04 02:25:00|120.47|119.17|120.83|119.53|120.85|119.55|120.43|119.13|106
1659580200000|2022-08-04 02:30:00|120.84|119.54|120.83|119.53|120.85|119.55|120.72|119.42|61
1659580500000|2022-08-04 02:35:00|120.84|119.54|120.61|119.31|120.85|119.55|120.54|119.24|67
1659580800000|2022-08-04 02:40:00|120.6|119.3|120.34|119.04|120.61|119.31|120.21|118.91|132
1659581100000|2022-08-04 02:45:00|120.33|119.03|120.24|118.94|120.39|119.09|120.2|118.9|155
1659581400000|2022-08-04 02:50:00|120.25|118.95|120.25|118.95|120.36|119.06|120.2|118.9|163
1659581700000|2022-08-04 02:55:00|120.26|118.96|120.24|118.94|120.34|119.04|120.14|118.84|147
1659582000000|2022-08-04 03:00:00|120.25|118.95|120.32|119.02|120.59|119.29|120.25|118.95|143
1659582300000|2022-08-04 03:05:00|120.33|119.03|120.17|118.87|120.36|119.06|120.13|118.83|102
1659582600000|2022-08-04 03:10:00|120.18|118.88|120.33|119.03|120.38|119.08|120.18|118.88|105
1659582900000|2022-08-04 03:15:00|120.34|119.04|120.4|119.1|120.4|119.1|120.15|118.85|110
1659583200000|2022-08-04 03:20:00|120.39|119.09|120.4|119.1|120.53|119.23|120.34|119.04|127
1659583500000|2022-08-04 03:25:00|120.41|119.11|120.11|118.81|120.42|119.12|120.09|118.79|121
1659583800000|2022-08-04 03:30:00|120.09|118.79|120.01|118.71|120.14|118.84|119.9|118.6|118
1659584100000|2022-08-04 03:35:00|120|118.7|120.39|119.09|120.48|119.18|119.99|118.69|156
1659584400000|2022-08-04 03:40:00|120.4|119.1|120.11|118.81|120.47|119.17|120.01|118.71|173
1659584700000|2022-08-04 03:45:00|120.1|118.8|120.18|118.88|120.22|118.92|120|118.7|99
1659585000000|2022-08-04 03:50:00|120.21|118.91|120.42|119.12|120.49|119.19|120.21|118.91|102
1659585300000|2022-08-04 03:55:00|120.41|119.11|120.67|119.37|120.67|119.37|120.34|119.04|130
1659585600000|2022-08-04 04:00:00|120.66|119.36|120.88|119.58|120.92|119.62|120.55|119.25|134
1659585900000|2022-08-04 04:05:00|120.87|119.57|121|119.7|121|119.7|120.85|119.55|48
1659586200000|2022-08-04 04:10:00|121.01|119.71|121.14|119.84|121.15|119.85|121.01|119.71|121
1659586500000|2022-08-04 04:15:00|121.13|119.83|121.13|119.83|121.15|119.85|121.04|119.74|94
1659586800000|2022-08-04 04:20:00|121.12|119.82|121.1|119.8|121.19|119.89|121.03|119.73|113
1659587100000|2022-08-04 04:25:00|121.07|119.77|121.19|119.89|121.24|119.94|121.07|119.77|195
1659587400000|2022-08-04 04:30:00|121.2|119.9|121.18|119.88|121.21|119.91|121.08|119.78|196
1659587700000|2022-08-04 04:35:00|121.17|119.87|121.15|119.85|121.28|119.98|121.1|119.8|151
1659588000000|2022-08-04 04:40:00|121.16|119.86|120.98|119.68|121.22|119.92|120.89|119.59|115
1659588300000|2022-08-04 04:45:00|120.97|119.67|120.85|119.55|120.99|119.69|120.85|119.55|39
1659588600000|2022-08-04 04:50:00|120.86|119.56|120.82|119.52|120.93|119.63|120.7|119.4|60
1659588900000|2022-08-04 04:55:00|120.81|119.51|120.86|119.56|120.96|119.66|120.76|119.46|88
1659589200000|2022-08-04 05:00:00|120.87|119.57|121.34|120.04|121.5|120.2|120.86|119.56|172
1659589500000|2022-08-04 05:05:00|121.35|120.05|121.29|119.99|121.39|120.09|121.09|119.79|123
1659589800000|2022-08-04 05:10:00|121.3|120|121.32|120.02|121.39|120.09|121.27|119.97|89
1659590100000|2022-08-04 05:15:00|121.29|119.99|121.4|120.1|121.41|120.11|121.21|119.91|101
1659590400000|2022-08-04 05:20:00|121.41|120.11|121.32|120.02|121.41|120.11|121.29|119.99|116
1659590700000|2022-08-04 05:25:00|121.33|120.03|121.32|120.02|121.48|120.18|121.3|120|151
1659591000000|2022-08-04 05:30:00|121.31|120.01|121.2|119.9|121.32|120.02|121.13|119.83|189
1659591300000|2022-08-04 05:35:00|121.21|119.91|121.16|119.86|121.32|120.02|121.13|119.83|170
1659591600000|2022-08-04 05:40:00|121.17|119.87|120.96|119.66|121.25|119.95|120.95|119.65|151
1659591900000|2022-08-04 05:45:00|120.95|119.65|121.12|119.82|121.13|119.83|120.95|119.65|98
1659592200000|2022-08-04 05:50:00|121.13|119.83|121.11|119.81|121.24|119.94|121.05|119.75|179
1659592500000|2022-08-04 05:55:00|121.13|119.83|121.11|119.81|121.24|119.94|121.01|119.71|103
1659592800000|2022-08-04 06:00:00|121.1|119.8|121.3|120|121.39|120.09|121.1|119.8|57
1659593100000|2022-08-04 06:05:00|121.29|119.99|121.19|119.89|121.35|120.05|121.12|119.82|122
1659593400000|2022-08-04 06:10:00|121.2|119.9|121.09|119.79|121.21|119.91|121.09|119.79|78
1659593700000|2022-08-04 06:15:00|121.05|119.75|120.03|118.73|121.07|119.77|119.93|118.63|287
1659594000000|2022-08-04 06:20:00|120.02|118.72|119.41|118.11|120.12|118.82|119.33|118.03|322
1659594300000|2022-08-04 06:25:00|119.39|118.09|119.05|117.75|119.41|118.11|119.04|117.74|176
1659594600000|2022-08-04 06:30:00|119.03|117.73|118.88|117.58|119.03|117.73|118.28|116.98|237
1659594900000|2022-08-04 06:35:00|118.89|117.59|119.1|117.8|119.33|118.03|118.88|117.58|231
1659595200000|2022-08-04 06:40:00|119.09|117.79|119.34|118.04|119.34|118.04|118.95|117.65|192
1659595500000|2022-08-04 06:45:00|119.33|118.03|119.43|118.13|119.65|118.35|119.32|118.02|165
1659595800000|2022-08-04 06:50:00|119.42|118.12|119.56|118.26|119.61|118.31|119.36|118.06|157
1659596100000|2022-08-04 06:55:00|119.57|118.27|119.76|118.46|119.76|118.46|119.57|118.27|73
1659596400000|2022-08-04 07:00:00|119.77|118.47|119.68|118.38|119.77|118.47|119.48|118.18|147
1659596700000|2022-08-04 07:05:00|119.69|118.39|119.97|118.67|120.01|118.71|119.69|118.39|114
1659597000000|2022-08-04 07:10:00|119.98|118.68|119.98|118.68|120.04|118.74|119.93|118.63|66
1659597300000|2022-08-04 07:15:00|119.96|118.66|120.01|118.71|120.06|118.76|119.8|118.5|142
1659597600000|2022-08-04 07:20:00|120|118.7|120.2|118.9|120.22|118.92|119.88|118.58|171
1659597900000|2022-08-04 07:25:00|120.19|118.89|120.17|118.87|120.25|118.95|120.15|118.85|140
1659598200000|2022-08-04 07:30:00|120.18|118.88|120.25|118.95|120.25|118.95|120.09|118.79|73
1659598500000|2022-08-04 07:35:00|120.24|118.94|120.25|118.95|120.25|118.95|120.01|118.71|103
1659598800000|2022-08-04 07:40:00|120.24|118.94|120.19|118.89|120.25|118.95|120.13|118.83|108
1659599100000|2022-08-04 07:45:00|120.18|118.88|120.16|118.86|120.21|118.91|120.05|118.75|198
1659599400000|2022-08-04 07:50:00|120.14|118.84|119.48|118.18|120.15|118.85|119.46|118.16|221
1659599700000|2022-08-04 07:55:00|119.46|118.16|119.23|117.93|119.47|118.17|119.06|117.76|245
1659600000000|2022-08-04 08:00:00|119.24|117.94|119.4|118.1|119.46|118.16|119.15|117.85|180
1659600300000|2022-08-04 08:05:00|119.41|118.11|118.8|117.5|119.43|118.13|118.78|117.48|167
1659600600000|2022-08-04 08:10:00|118.81|117.51|119.03|117.73|119.1|117.8|118.79|117.49|105
1659600900000|2022-08-04 08:15:00|119.04|117.74|119.11|117.81|119.44|118.14|119.04|117.74|200
1659601200000|2022-08-04 08:20:00|119.12|117.82|119.32|118.02|119.33|118.03|118.99|117.69|112
1659601500000|2022-08-04 08:25:00|119.33|118.03|119.72|118.42|119.72|118.42|119.33|118.03|84
1659601800000|2022-08-04 08:30:00|119.71|118.41|119.48|118.18|119.79|118.49|119.48|118.18|115
1659602100000|2022-08-04 08:35:00|119.49|118.19|119.27|117.97|119.54|118.24|119.12|117.82|235
1659602400000|2022-08-04 08:40:00|119.26|117.96|119.25|117.95|119.32|118.02|119.17|117.87|174
1659602700000|2022-08-04 08:45:00|119.26|117.96|119.03|117.73|119.32|118.02|118.89|117.59|147
1659603000000|2022-08-04 08:50:00|119.02|117.72|118.92|117.62|119.03|117.73|118.74|117.44|139
1659603300000|2022-08-04 08:55:00|118.91|117.61|118.55|117.25|118.95|117.65|118.41|117.11|269
1659603600000|2022-08-04 09:00:00|118.54|117.24|118.75|117.45|118.75|117.45|118.41|117.11|128
1659603900000|2022-08-04 09:05:00|118.74|117.44|119.31|118.01|119.36|118.06|118.73|117.43|104
1659604200000|2022-08-04 09:10:00|119.3|118|119.22|117.92|119.3|118|119.2|117.9|16
1659604500000|2022-08-04 09:15:00|119.21|117.91|119.13|117.83|119.21|117.91|119.09|117.79|18
1659604800000|2022-08-04 09:20:00|119.15|117.85|118.9|117.6|119.18|117.88|118.61|117.31|113
1659605100000|2022-08-04 09:25:00|118.89|117.59|119.01|117.71|119.01|117.71|118.87|117.57|131
1659605400000|2022-08-04 09:30:00|118.98|117.68|118.8|117.5|119.04|117.74|118.57|117.27|152
1659605700000|2022-08-04 09:35:00|118.79|117.49|118.98|117.68|118.99|117.69|118.72|117.42|164
1659606000000|2022-08-04 09:40:00|118.97|117.67|119.13|117.83|119.23|117.93|118.93|117.63|221
1659606300000|2022-08-04 09:45:00|119.14|117.84|119.31|118.01|119.32|118.02|119.11|117.81|185
1659606600000|2022-08-04 09:50:00|119.32|118.02|119.25|117.95|119.33|118.03|119.24|117.94|130
1659606900000|2022-08-04 09:55:00|119.24|117.94|119.24|117.94|119.33|118.03|119.22|117.92|170
1659607200000|2022-08-04 10:00:00|119.23|117.93|119.34|118.04|119.37|118.07|119.21|117.91|213
1659607500000|2022-08-04 10:05:00|119.35|118.05|119.42|118.12|119.63|118.33|119.3|118|176
1659607800000|2022-08-04 10:10:00|119.44|118.14|119.62|118.32|119.62|118.32|119.38|118.08|171
1659608100000|2022-08-04 10:15:00|119.63|118.33|119.54|118.24|119.65|118.35|119.42|118.12|149
1659608400000|2022-08-04 10:20:00|119.58|118.28|119.64|118.34|119.65|118.35|119.52|118.22|104
1659608700000|2022-08-04 10:25:00|119.65|118.35|119.83|118.53|119.83|118.53|119.57|118.27|75
1659609000000|2022-08-04 10:30:00|119.82|118.52|119.96|118.66|120.01|118.71|119.8|118.5|46
1659609300000|2022-08-04 10:35:00|119.95|118.65|119.54|118.24|119.95|118.65|119.52|118.22|146
1659609600000|2022-08-04 10:40:00|119.56|118.26|119.35|118.05|119.59|118.29|119.31|118.01|204
1659609900000|2022-08-04 10:45:00|119.34|118.04|119.14|117.84|119.36|118.06|119.07|117.77|148
1659610200000|2022-08-04 10:50:00|119.15|117.85|119.33|118.03|119.33|118.03|119.14|117.84|122
1659610500000|2022-08-04 10:55:00|119.32|118.02|119.35|118.05|119.4|118.1|119.08|117.78|182
1659610800000|2022-08-04 11:00:00|119.34|118.04|119.3|118|119.43|118.13|119.23|117.93|195
1659611100000|2022-08-04 11:05:00|119.29|117.99|119.55|118.25|119.63|118.33|119.28|117.98|138
1659611400000|2022-08-04 11:10:00|119.54|118.24|119.05|117.75|119.55|118.25|119.05|117.75|230
1659611700000|2022-08-04 11:15:00|119.06|117.76|118.84|117.54|119.12|117.82|118.73|117.43|198
1659612000000|2022-08-04 11:20:00|118.83|117.53|119.13|117.83|119.14|117.84|118.45|117.15|196
1659612300000|2022-08-04 11:25:00|119.12|117.82|119.13|117.83|119.18|117.88|119.03|117.73|110
1659612600000|2022-08-04 11:30:00|119.12|117.82|119.09|117.79|119.29|117.99|119.06|117.76|156
1659612900000|2022-08-04 11:35:00|119.11|117.81|119.01|117.71|119.11|117.81|118.86|117.56|93
1659613200000|2022-08-04 11:40:00|119.02|117.72|119.04|117.74|119.16|117.86|119|117.7|79
1659613500000|2022-08-04 11:45:00|119.03|117.73|119.1|117.8|119.1|117.8|118.93|117.63|92
1659613800000|2022-08-04 11:50:00|119.09|117.79|118.88|117.58|119.29|117.99|118.87|117.57|94
1659614100000|2022-08-04 11:55:00|118.89|117.59|118.84|117.54|119.02|117.72|118.81|117.51|118
1659614400000|2022-08-04 12:00:00|118.83|117.53|119.31|118.01|119.5|118.2|118.77|117.47|138
1659614700000|2022-08-04 12:05:00|119.3|118|118.83|117.53|119.48|118.18|118.83|117.53|159
1659615000000|2022-08-04 12:10:00|118.79|117.49|118.67|117.37|119.14|117.84|118.62|117.32|176
1659615300000|2022-08-04 12:15:00|118.64|117.34|118.62|117.32|118.73|117.43|118.54|117.24|185
1659615600000|2022-08-04 12:20:00|118.61|117.31|117.78|116.48|118.61|117.31|117.44|116.14|283
1659615900000|2022-08-04 12:25:00|117.75|116.45|118.2|116.9|118.22|116.92|117.45|116.15|129
1659616200000|2022-08-04 12:30:00|118.19|116.89|118.25|116.95|118.45|117.15|117.99|116.69|183
1659616500000|2022-08-04 12:35:00|118.3|117|118.28|116.98|118.32|117.02|118.19|116.89|55
1659616800000|2022-08-04 12:40:00|118.29|116.99|118.23|116.93|118.32|117.02|118.18|116.88|170
1659617100000|2022-08-04 12:45:00|118.22|116.92|118.52|117.22|118.57|117.27|118.22|116.92|169
1659617400000|2022-08-04 12:50:00|118.51|117.21|118.83|117.53|118.88|117.58|118.44|117.14|145
1659617700000|2022-08-04 12:55:00|118.82|117.52|118.73|117.43|118.83|117.53|118.67|117.37|62
1659618000000|2022-08-04 13:00:00|118.74|117.44|118.35|117.05|118.83|117.53|118.35|117.05|225
1659618300000|2022-08-04 13:05:00|118.34|117.04|118.38|117.08|118.39|117.09|118.24|116.94|96
1659618600000|2022-08-04 13:10:00|118.39|117.09|119.01|117.71|119.09|117.79|118.38|117.08|147
1659618900000|2022-08-04 13:15:00|119.02|117.72|118.84|117.54|119.05|117.75|118.78|117.48|299
1659619200000|2022-08-04 13:20:00|118.82|117.52|118.73|117.43|118.84|117.54|118.6|117.3|318
1659619500000|2022-08-04 13:25:00|118.72|117.42|118.74|117.44|118.77|117.47|118.48|117.18|206
1659619800000|2022-08-04 13:30:00|118.75|117.45|118.85|117.55|118.88|117.58|118.52|117.22|350
1659620100000|2022-08-04 13:35:00|118.83|117.53|118.71|117.41|119.26|117.96|118.68|117.38|279
1659620400000|2022-08-04 13:40:00|118.72|117.42|119.98|118.68|119.98|118.68|118.72|117.42|288
1659620700000|2022-08-04 13:45:00|119.95|118.65|120.49|119.19|120.55|119.25|119.79|118.49|300
1659621000000|2022-08-04 13:50:00|120.48|119.18|120.28|118.98|120.64|119.34|120.02|118.72|554
1659621300000|2022-08-04 13:55:00|120.25|118.95|120.09|118.79|120.38|119.08|120.02|118.72|396
1659621600000|2022-08-04 14:00:00|120.08|118.78|120.47|119.17|120.51|119.21|120.08|118.78|449
1659621900000|2022-08-04 14:05:00|120.45|119.15|120.13|118.83|120.7|119.4|120.09|118.79|469
1659622200000|2022-08-04 14:10:00|120.12|118.82|119.34|118.04|120.12|118.82|119.23|117.93|357
1659622500000|2022-08-04 14:15:00|119.35|118.05|119.12|117.82|119.53|118.23|118.78|117.48|526
1659622800000|2022-08-04 14:20:00|119.1|117.8|118.91|117.61|119.33|118.03|118.54|117.24|353
1659623100000|2022-08-04 14:25:00|118.9|117.6|118.65|117.35|118.96|117.66|118.53|117.23|323
1659623400000|2022-08-04 14:30:00|118.68|117.38|118.14|116.84|118.69|117.39|118.03|116.73|553
1659623700000|2022-08-04 14:35:00|118.15|116.85|118.19|116.89|118.45|117.15|118.09|116.79|354
1659624000000|2022-08-04 14:40:00|118.18|116.88|118.35|117.05|118.4|117.1|118.09|116.79|263
1659624300000|2022-08-04 14:45:00|118.37|117.07|118.88|117.58|118.93|117.63|118.35|117.05|154
1659624600000|2022-08-04 14:50:00|118.83|117.53|118.87|117.57|118.93|117.63|118.79|117.49|154
1659624900000|2022-08-04 14:55:00|118.88|117.58|119.12|117.82|119.2|117.9|118.82|117.52|182
1659625200000|2022-08-04 15:00:00|119.15|117.85|119.03|117.73|119.2|117.9|118.89|117.59|179
1659625500000|2022-08-04 15:05:00|119.05|117.75|118.89|117.59|119.21|117.91|118.89|117.59|271
1659625800000|2022-08-04 15:10:00|118.91|117.61|119.02|117.72|119.19|117.89|118.87|117.57|289
1659626100000|2022-08-04 15:15:00|119|117.7|119.28|117.98|119.36|118.06|118.89|117.59|225
1659626400000|2022-08-04 15:20:00|119.34|118.04|119.1|117.8|119.51|118.21|119.09|117.79|344
1659626700000|2022-08-04 15:25:00|119.11|117.81|119.3|118|119.4|118.1|119.09|117.79|324
1659627000000|2022-08-04 15:30:00|119.29|117.99|119.39|118.09|119.5|118.2|119.25|117.95|281
1659627300000|2022-08-04 15:35:00|119.37|118.07|118.86|117.56|119.38|118.08|118.83|117.53|264
1659627600000|2022-08-04 15:40:00|118.84|117.54|118.87|117.57|119.09|117.79|118.67|117.37|396
1659627900000|2022-08-04 15:45:00|118.89|117.59|119.2|117.9|119.21|117.91|118.82|117.52|341
1659628200000|2022-08-04 15:50:00|119.18|117.88|119.41|118.11|119.5|118.2|119.16|117.86|249
1659628500000|2022-08-04 15:55:00|119.5|118.2|119.79|118.49|119.8|118.5|119.35|118.05|113
1659628800000|2022-08-04 16:00:00|119.8|118.5|119.8|118.5|119.9|118.6|119.7|118.4|300
1659629100000|2022-08-04 16:05:00|119.79|118.49|120.03|118.73|120.05|118.75|119.38|118.08|268
1659629400000|2022-08-04 16:10:00|120.04|118.74|120.17|118.87|120.18|118.88|119.97|118.67|264
1659629700000|2022-08-04 16:15:00|120.13|118.83|120.27|118.97|120.3|119|120.13|118.83|265
1659630000000|2022-08-04 16:20:00|120.26|118.96|120.52|119.22|120.6|119.3|120.19|118.89|281
1659630300000|2022-08-04 16:25:00|120.53|119.23|119.92|118.62|120.53|119.23|119.77|118.47|335
1659630600000|2022-08-04 16:30:00|119.91|118.61|119.48|118.18|119.92|118.62|119.32|118.02|236
1659630900000|2022-08-04 16:35:00|119.49|118.19|119.48|118.18|119.49|118.19|119.43|118.13|86
1659631200000|2022-08-04 16:40:00|119.47|118.17|119.3|118|119.48|118.18|119.25|117.95|102
1659631500000|2022-08-04 16:45:00|119.29|117.99|117.9|116.6|119.29|117.99|117.75|116.45|165
1659631800000|2022-08-04 16:50:00|117.89|116.59|117.87|116.57|118.12|116.82|117.56|116.26|263
1659632100000|2022-08-04 16:55:00|117.88|116.58|117.93|116.63|117.97|116.67|117.67|116.37|175
1659632400000|2022-08-04 17:00:00|117.88|116.58|117.77|116.47|117.98|116.68|117.69|116.39|161
1659632700000|2022-08-04 17:05:00|117.8|116.5|117.78|116.48|118.04|116.74|117.75|116.45|264
1659633000000|2022-08-04 17:10:00|117.77|116.47|117.86|116.56|117.95|116.65|117.67|116.37|205
1659633300000|2022-08-04 17:15:00|117.85|116.55|117.96|116.66|118.04|116.74|117.85|116.55|197
1659633600000|2022-08-04 17:20:00|117.98|116.68|117.78|116.48|117.98|116.68|117.65|116.35|123
1659633900000|2022-08-04 17:25:00|117.75|116.45|117.96|116.66|118.04|116.74|117.67|116.37|187
1659634200000|2022-08-04 17:30:00|117.98|116.68|117.98|116.68|118.1|116.8|117.88|116.58|188
1659634500000|2022-08-04 17:35:00|117.99|116.69|117.93|116.63|118.07|116.77|117.78|116.48|143
1659634800000|2022-08-04 17:40:00|117.92|116.62|117.97|116.67|118.07|116.77|117.88|116.58|166
1659635100000|2022-08-04 17:45:00|118.02|116.72|118.26|116.96|118.29|116.99|117.97|116.67|123
1659635400000|2022-08-04 17:50:00|118.21|116.91|118.71|117.41|118.73|117.43|118.21|116.91|171
1659635700000|2022-08-04 17:55:00|118.72|117.42|119.05|117.75|119.05|117.75|118.72|117.42|165
1659636000000|2022-08-04 18:00:00|119.04|117.74|118.48|117.18|119.05|117.75|118.47|117.17|107
1659636300000|2022-08-04 18:05:00|118.51|117.21|118.06|116.76|118.65|117.35|118.06|116.76|134
1659636600000|2022-08-04 18:10:00|118.05|116.75|117.04|115.74|118.1|116.8|116.3|115|317
1659636900000|2022-08-04 18:15:00|117.05|115.75|117.71|116.41|117.71|116.41|117.05|115.75|203
1659637200000|2022-08-04 18:20:00|117.7|116.4|118.1|116.8|118.15|116.85|117.68|116.38|146
1659637500000|2022-08-04 18:25:00|118.11|116.81|118.61|117.31|118.64|117.34|118.11|116.81|185
1659637800000|2022-08-04 18:30:00|118.68|117.38|119.68|118.38|119.97|118.67|118.68|117.38|276
1659638100000|2022-08-04 18:35:00|119.67|118.37|119.3|118|119.67|118.37|119.17|117.87|165
1659638400000|2022-08-04 18:40:00|119.29|117.99|118.89|117.59|119.4|118.1|118.76|117.46|254
1659638700000|2022-08-04 18:45:00|118.87|117.57|118.58|117.28|118.89|117.59|118.4|117.1|211
1659639000000|2022-08-04 18:50:00|118.56|117.26|118.41|117.11|118.59|117.29|118.28|116.98|220
1659639300000|2022-08-04 18:55:00|118.39|117.09|118.39|117.09|118.49|117.19|118.27|116.97|232
1659639600000|2022-08-04 19:00:00|118.4|117.1|118.66|117.36|118.7|117.4|118.32|117.02|194
1659639900000|2022-08-04 19:05:00|118.61|117.31|118.66|117.36|118.68|117.38|118.37|117.07|101
1659640200000|2022-08-04 19:10:00|118.71|117.41|119.15|117.85|119.17|117.87|118.71|117.41|74
1659640500000|2022-08-04 19:15:00|119.16|117.86|119.19|117.89|119.23|117.93|119.1|117.8|125
1659640800000|2022-08-04 19:20:00|119.18|117.88|118.73|117.43|119.18|117.88|118.72|117.42|115
1659641100000|2022-08-04 19:25:00|118.72|117.42|118.83|117.53|118.86|117.56|118.7|117.4|79
1659641400000|2022-08-04 19:30:00|118.82|117.52|118.23|116.93|118.89|117.59|118.16|116.86|161
1659641700000|2022-08-04 19:35:00|118.21|116.91|117.98|116.68|118.32|117.02|117.96|116.66|237
1659642000000|2022-08-04 19:40:00|117.95|116.65|118.03|116.73|118.04|116.74|117.84|116.54|75
1659642300000|2022-08-04 19:45:00|117.99|116.69|117.99|116.69|118.04|116.74|117.99|116.69|31
1659642600000|2022-08-04 19:50:00|117.97|116.67|118.31|117.01|118.33|117.03|117.88|116.58|164
1659642900000|2022-08-04 19:55:00|118.3|117|118.49|117.19|118.51|117.21|118.23|116.93|172
1659643200000|2022-08-04 20:00:00|118.5|117.2|118.66|117.36|118.7|117.4|118.37|117.07|132
1659643500000|2022-08-04 20:05:00|118.65|117.35|118.87|117.57|118.87|117.57|118.65|117.35|133
1659643800000|2022-08-04 20:10:00|118.86|117.56|118.86|117.56|118.89|117.59|118.7|117.4|79
1659644100000|2022-08-04 20:15:00|118.87|117.57|118.88|117.58|118.93|117.63|118.67|117.37|109
1659644400000|2022-08-04 20:20:00|118.87|117.57|119.05|117.75|119.1|117.8|118.81|117.51|106
1659644700000|2022-08-04 20:25:00|119.07|117.77|119.03|117.73|119.07|117.77|118.99|117.69|34
1659645000000|2022-08-04 20:30:00|119.02|117.72|119|117.7|119.04|117.74|118.75|117.45|117
1659645300000|2022-08-04 20:35:00|119.01|117.71|119.03|117.73|119.11|117.81|118.99|117.69|114
1659645600000|2022-08-04 20:40:00|119|117.7|118.73|117.43|119.03|117.73|118.69|117.39|120
1659645900000|2022-08-04 20:45:00|118.71|117.41|118.57|117.27|118.85|117.55|118.54|117.24|66
1659646200000|2022-08-04 20:50:00|118.58|117.28|118.79|117.49|118.79|117.49|118.27|116.97|236
1659646500000|2022-08-04 20:55:00|118.77|117.47|118.61|117.31|118.81|117.51|118.43|117.13|112
1659646800000|2022-08-04 21:00:00|118.62|117.32|119|117.7|119|117.7|118.6|117.3|51
1659647100000|2022-08-04 21:05:00|118.97|117.67|119.12|117.82|119.18|117.88|118.92|117.62|64
1659647400000|2022-08-04 21:10:00|119.13|117.83|119.2|117.9|119.3|118|119.01|117.71|82
1659647700000|2022-08-04 21:15:00|119.19|117.89|119.14|117.84|119.19|117.89|119.12|117.82|16
1659648000000|2022-08-04 21:20:00|119.13|117.83|119.17|117.87|119.22|117.92|119.05|117.75|36
1659648300000|2022-08-04 21:25:00|119.18|117.88|119.31|118.01|119.31|118.01|119.17|117.87|55
1659648600000|2022-08-04 21:30:00|119.3|118|119.32|118.02|119.33|118.03|119.3|118|26
1659648900000|2022-08-04 21:35:00|119.3|118|119.17|117.87|119.31|118.01|119.17|117.87|48
1659649200000|2022-08-04 21:40:00|119.15|117.85|118.99|117.69|119.18|117.88|118.92|117.62|66
1659649500000|2022-08-04 21:45:00|118.98|117.68|118.96|117.66|119.05|117.75|118.87|117.57|71
1659649800000|2022-08-04 21:50:00|118.98|117.68|118.55|117.25|118.99|117.69|118.47|117.17|94
1659650100000|2022-08-04 21:55:00|118.54|117.24|118.31|117.01|118.54|117.24|118.26|116.96|113
1659650400000|2022-08-04 22:00:00|118.29|116.99|118.41|117.11|118.42|117.12|117.86|116.56|150
1659650700000|2022-08-04 22:05:00|118.42|117.12|118.56|117.26|118.63|117.33|118.42|117.12|60
1659651000000|2022-08-04 22:10:00|118.55|117.25|118.04|116.74|118.55|117.25|117.9|116.6|108
1659651300000|2022-08-04 22:15:00|118.05|116.75|118.53|117.23|118.6|117.3|118.04|116.74|146
1659651600000|2022-08-04 22:20:00|118.52|117.22|118.81|117.51|118.86|117.56|118.52|117.22|206
1659651900000|2022-08-04 22:25:00|118.82|117.52|118.87|117.57|118.93|117.63|118.79|117.49|124
1659652200000|2022-08-04 22:30:00|118.88|117.58|118.81|117.51|118.96|117.66|118.79|117.49|132
1659652500000|2022-08-04 22:35:00|118.82|117.52|118.99|117.69|119.03|117.73|118.61|117.31|109
1659652800000|2022-08-04 22:40:00|119|117.7|119.01|117.71|119.15|117.85|118.98|117.68|124
1659653100000|2022-08-04 22:45:00|119|117.7|118.74|117.44|119.12|117.82|118.71|117.41|82
1659653400000|2022-08-04 22:50:00|118.73|117.43|118.65|117.35|118.8|117.5|118.61|117.31|55
1659653700000|2022-08-04 22:55:00|118.64|117.34|118.39|117.09|118.64|117.34|118.33|117.03|56
1659654000000|2022-08-04 23:00:00|118.4|117.1|118.71|117.41|118.72|117.42|118.4|117.1|41
1659654300000|2022-08-04 23:05:00|118.72|117.42|118.6|117.3|118.88|117.58|118.54|117.24|101
1659654600000|2022-08-04 23:10:00|118.61|117.31|118.88|117.58|118.88|117.58|118.61|117.31|127
1659654900000|2022-08-04 23:15:00|118.89|117.59|118.9|117.6|119.09|117.79|118.83|117.53|108
1659655200000|2022-08-04 23:20:00|118.89|117.59|119|117.7|119.03|117.73|118.82|117.52|136
1659655500000|2022-08-04 23:25:00|118.99|117.69|119.09|117.79|119.25|117.95|118.99|117.69|225
1659655800000|2022-08-04 23:30:00|119.11|117.81|118.92|117.62|119.11|117.81|118.8|117.5|134
1659656100000|2022-08-04 23:35:00|118.93|117.63|119.2|117.9|119.23|117.93|118.92|117.62|53
1659656400000|2022-08-04 23:40:00|119.21|117.91|119.51|118.21|119.68|118.38|119.2|117.9|81
1659656700000|2022-08-04 23:45:00|119.52|118.22|119.61|118.31|119.74|118.44|119.44|118.14|117
1659657000000|2022-08-04 23:50:00|119.6|118.3|119.52|118.22|119.66|118.36|119.5|118.2|103
1659657300000|2022-08-04 23:55:00|119.53|118.23|119.46|118.16|119.58|118.28|119.39|118.09|104
1659657600000|2022-08-05 00:00:00|119.44|118.14|119.46|118.16|119.56|118.26|119.33|118.03|215
1659657900000|2022-08-05 00:05:00|119.48|118.18|119.71|118.41|119.9|118.6|119.48|118.18|100
1659658200000|2022-08-05 00:10:00|119.7|118.4|119.74|118.44|119.81|118.51|119.53|118.23|122
1659658500000|2022-08-05 00:15:00|119.75|118.45|120.28|118.98|120.33|119.03|119.74|118.44|102
1659658800000|2022-08-05 00:20:00|120.27|118.97|119.59|118.29|120.33|119.03|119.56|118.26|99
1659659100000|2022-08-05 00:25:00|119.57|118.27|119.6|118.3|119.75|118.45|119.57|118.27|65
1659659400000|2022-08-05 00:30:00|119.61|118.31|119.58|118.28|119.67|118.37|119.58|118.28|104
1659659700000|2022-08-05 00:35:00|119.57|118.27|119.66|118.36|119.7|118.4|119.57|118.27|67
1659660000000|2022-08-05 00:40:00|119.65|118.35|119.8|118.5|119.81|118.51|119.65|118.35|71
1659660300000|2022-08-05 00:45:00|119.81|118.51|119.58|118.28|120|118.7|119.54|118.24|91
1659660600000|2022-08-05 00:50:00|119.59|118.29|120.12|118.82|120.15|118.85|119.58|118.28|122
1659660900000|2022-08-05 00:55:00|120.11|118.81|119.74|118.44|120.14|118.84|119.7|118.4|84
1659661200000|2022-08-05 01:00:00|119.75|118.45|120.04|118.74|120.07|118.77|119.75|118.45|107
1659661500000|2022-08-05 01:05:00|120.05|118.75|120.44|119.14|120.65|119.35|120.05|118.75|149
1659661800000|2022-08-05 01:10:00|120.43|119.13|120.14|118.84|120.44|119.14|120.04|118.74|115
1659662100000|2022-08-05 01:15:00|120.12|118.82|119.97|118.67|120.15|118.85|119.94|118.64|158
1659662400000|2022-08-05 01:20:00|119.98|118.68|120|118.7|120.19|118.89|119.98|118.68|78
1659662700000|2022-08-05 01:25:00|120.01|118.71|119.96|118.66|120.02|118.72|119.93|118.63|61
1659663000000|2022-08-05 01:30:00|119.97|118.67|120.05|118.75|120.15|118.85|119.88|118.58|82
1659663300000|2022-08-05 01:35:00|120.06|118.76|120.34|119.04|120.41|119.11|120.05|118.75|88
1659663600000|2022-08-05 01:40:00|120.32|119.02|120.66|119.36|120.66|119.36|120.26|118.96|183
1659663900000|2022-08-05 01:45:00|120.67|119.37|121.6|120.3|121.62|120.32|120.63|119.33|183
1659664200000|2022-08-05 01:50:00|121.59|120.29|121.3|120|121.6|120.3|121.08|119.78|247
1659664500000|2022-08-05 01:55:00|121.31|120.01|121.53|120.23|121.6|120.3|121.29|119.99|292
1659664800000|2022-08-05 02:00:00|121.52|120.22|122.38|121.08|122.47|121.17|121.52|120.22|230
1659665100000|2022-08-05 02:05:00|122.39|121.09|122.1|120.8|122.47|121.17|121.97|120.67|218
1659665400000|2022-08-05 02:10:00|122.09|120.79|121.94|120.64|122.1|120.8|121.88|120.58|173
1659665700000|2022-08-05 02:15:00|121.93|120.63|122.25|120.95|122.35|121.05|121.93|120.63|124
1659666000000|2022-08-05 02:20:00|122.26|120.96|122.75|121.45|122.77|121.47|122.25|120.95|129
1659666300000|2022-08-05 02:25:00|122.74|121.44|122.74|121.44|123|121.7|122.69|121.39|126
1659666600000|2022-08-05 02:30:00|122.75|121.45|122.73|121.43|122.98|121.68|122.67|121.37|243
1659666900000|2022-08-05 02:35:00|122.74|121.44|122.74|121.44|122.88|121.58|122.61|121.31|107
1659667200000|2022-08-05 02:40:00|122.73|121.43|122.89|121.59|122.9|121.6|122.63|121.33|254
1659667500000|2022-08-05 02:45:00|122.87|121.57|122.35|121.05|122.93|121.63|122.32|121.02|330
1659667800000|2022-08-05 02:50:00|122.36|121.06|122.36|121.06|122.47|121.17|122.3|121|219
1659668100000|2022-08-05 02:55:00|122.35|121.05|122.31|121.01|122.4|121.1|122.3|121|189
1659668400000|2022-08-05 03:00:00|122.3|121|122.82|121.52|122.88|121.58|122.29|120.99|268
1659668700000|2022-08-05 03:05:00|122.83|121.53|122.75|121.45|123|121.7|122.73|121.43|199
1659669000000|2022-08-05 03:10:00|122.74|121.44|122.67|121.37|122.89|121.59|122.67|121.37|154
1659669300000|2022-08-05 03:15:00|122.66|121.36|123.07|121.77|123.09|121.79|122.61|121.31|137
1659669600000|2022-08-05 03:20:00|123.06|121.76|122.98|121.68|123.06|121.76|122.8|121.5|95
1659669900000|2022-08-05 03:25:00|122.99|121.69|122.96|121.66|123.13|121.83|122.83|121.53|190
1659670200000|2022-08-05 03:30:00|122.97|121.67|122.73|121.43|122.98|121.68|122.72|121.42|103
1659670500000|2022-08-05 03:35:00|122.72|121.42|123.48|122.18|123.8|122.5|122.72|121.42|177
1659670800000|2022-08-05 03:40:00|123.49|122.19|123.27|121.97|123.49|122.19|123.17|121.87|141
1659671100000|2022-08-05 03:45:00|123.26|121.96|123.2|121.9|123.45|122.15|123.14|121.84|199
1659671400000|2022-08-05 03:50:00|123.21|121.91|123.07|121.77|123.23|121.93|123.07|121.77|132
1659671700000|2022-08-05 03:55:00|123.08|121.78|123.08|121.78|123.14|121.84|123.02|121.72|155
1659672000000|2022-08-05 04:00:00|123.06|121.76|123.1|121.8|123.46|122.16|123.06|121.76|132
1659672300000|2022-08-05 04:05:00|123.11|121.81|123.26|121.96|123.31|122.01|123.11|121.81|33
1659672600000|2022-08-05 04:10:00|123.23|121.93|123.29|121.99|123.44|122.14|123.23|121.93|91
1659672900000|2022-08-05 04:15:00|123.31|122.01|123.22|121.92|123.35|122.05|123.13|121.83|94
1659673200000|2022-08-05 04:20:00|123.21|121.91|123.2|121.9|123.3|122|123.12|121.82|66
1659673500000|2022-08-05 04:25:00|123.21|121.91|123.17|121.87|123.23|121.93|123.1|121.8|75
1659673800000|2022-08-05 04:30:00|123.16|121.86|123.13|121.83|123.16|121.86|123.08|121.78|35
1659674100000|2022-08-05 04:35:00|123.12|121.82|123.31|122.01|123.51|122.21|123.1|121.8|108
1659674400000|2022-08-05 04:40:00|123.3|122|123.73|122.43|123.78|122.48|123.3|122|167
1659674700000|2022-08-05 04:45:00|123.72|122.42|123.08|121.78|124.14|122.84|122.7|121.4|260
1659675000000|2022-08-05 04:50:00|123.06|121.76|123.22|121.92|123.24|121.94|123.02|121.72|53
1659675300000|2022-08-05 04:55:00|123.21|121.91|123.17|121.87|123.23|121.93|123.06|121.76|86
1659675600000|2022-08-05 05:00:00|123.18|121.88|123.21|121.91|123.43|122.13|123.13|121.83|101
1659675900000|2022-08-05 05:05:00|123.18|121.88|122.83|121.53|123.18|121.88|122.75|121.45|119
1659676200000|2022-08-05 05:10:00|122.82|121.52|122.67|121.37|122.82|121.52|122.62|121.32|108
1659676500000|2022-08-05 05:15:00|122.66|121.36|122.79|121.49|122.85|121.55|122.59|121.29|151
1659676800000|2022-08-05 05:20:00|122.81|121.51|122.79|121.49|122.84|121.54|122.77|121.47|36
1659677100000|2022-08-05 05:25:00|122.77|121.47|122.69|121.39|122.83|121.53|122.69|121.39|39
1659677400000|2022-08-05 05:30:00|122.68|121.38|122.77|121.47|122.82|121.52|122.68|121.38|57
1659677700000|2022-08-05 05:35:00|122.78|121.48|122.63|121.33|122.81|121.51|122.6|121.3|64
1659678000000|2022-08-05 05:40:00|122.62|121.32|122.72|121.42|122.73|121.43|122.43|121.13|124
1659678300000|2022-08-05 05:45:00|122.73|121.43|122.95|121.65|122.95|121.65|122.73|121.43|132
1659678600000|2022-08-05 05:50:00|122.97|121.67|123.16|121.86|123.17|121.87|122.95|121.65|58
1659678900000|2022-08-05 05:55:00|123.15|121.85|123.24|121.94|123.25|121.95|122.94|121.64|92
1659679200000|2022-08-05 06:00:00|123.23|121.93|123.98|122.68|124|122.7|123.17|121.87|111
1659679500000|2022-08-05 06:05:00|123.99|122.69|124.27|122.97|124.4|123.1|123.89|122.59|155
1659679800000|2022-08-05 06:10:00|124.26|122.96|124.17|122.87|124.37|123.07|124.12|122.82|116
1659680100000|2022-08-05 06:15:00|124.2|122.9|124.2|122.9|124.36|123.06|124.2|122.9|63
1659680400000|2022-08-05 06:20:00|124.19|122.89|124.01|122.71|124.2|122.9|124.01|122.71|114
1659680700000|2022-08-05 06:25:00|124.02|122.72|123.7|122.4|124.09|122.79|123.7|122.4|87
1659681000000|2022-08-05 06:30:00|123.69|122.39|123.6|122.3|123.72|122.42|123.53|122.23|123
1659681300000|2022-08-05 06:35:00|123.59|122.29|123.37|122.07|123.59|122.29|123.36|122.06|149
1659681600000|2022-08-05 06:40:00|123.38|122.08|123.38|122.08|123.39|122.09|123.33|122.03|75
1659681900000|2022-08-05 06:45:00|123.37|122.07|123.46|122.16|123.46|122.16|123.21|121.91|203
1659682200000|2022-08-05 06:50:00|123.5|122.2|123.63|122.33|123.65|122.35|123.5|122.2|20
1659682500000|2022-08-05 06:55:00|123.62|122.32|123.86|122.56|123.86|122.56|123.53|122.23|82
1659682800000|2022-08-05 07:00:00|123.87|122.57|123.73|122.43|123.96|122.66|123.63|122.33|68
1659683100000|2022-08-05 07:05:00|123.74|122.44|123.75|122.45|123.78|122.48|123.52|122.22|109
1659683400000|2022-08-05 07:10:00|123.76|122.46|124.06|122.76|124.06|122.76|123.76|122.46|79
1659683700000|2022-08-05 07:15:00|124.07|122.77|124.28|122.98|124.28|122.98|123.95|122.65|61
1659684000000|2022-08-05 07:20:00|124.26|122.96|124.41|123.11|124.9|123.6|124.14|122.84|202
1659684300000|2022-08-05 07:25:00|124.42|123.12|124.14|122.84|124.46|123.16|124.12|122.82|175
1659684600000|2022-08-05 07:30:00|124.13|122.83|123.86|122.56|124.13|122.83|123.83|122.53|83
1659684900000|2022-08-05 07:35:00|123.87|122.57|123.68|122.38|123.96|122.66|123.65|122.35|33
1659685200000|2022-08-05 07:40:00|123.69|122.39|123.79|122.49|123.85|122.55|123.66|122.36|46
1659685500000|2022-08-05 07:45:00|123.77|122.47|123.65|122.35|123.83|122.53|123.65|122.35|52
1659685800000|2022-08-05 07:50:00|123.68|122.38|124.05|122.75|124.05|122.75|123.62|122.32|58
1659686100000|2022-08-05 07:55:00|124.04|122.74|124.04|122.74|124.18|122.88|123.97|122.67|70
1659686400000|2022-08-05 08:00:00|124.03|122.73|124.56|123.26|124.9|123.6|123.98|122.68|164
1659686700000|2022-08-05 08:05:00|124.55|123.25|124.8|123.5|124.95|123.65|124.53|123.23|104
1659687000000|2022-08-05 08:10:00|124.78|123.48|124.66|123.36|124.83|123.53|124.66|123.36|64
1659687300000|2022-08-05 08:15:00|124.65|123.35|124.02|122.72|124.66|123.36|123.99|122.69|178
1659687600000|2022-08-05 08:20:00|124.03|122.73|124.04|122.74|124.16|122.86|123.97|122.67|128
1659687900000|2022-08-05 08:25:00|124.03|122.73|123.97|122.67|124.15|122.85|123.93|122.63|57
1659688200000|2022-08-05 08:30:00|123.89|122.59|123.83|122.53|124.01|122.71|123.83|122.53|115
1659688500000|2022-08-05 08:35:00|123.85|122.55|123.54|122.24|123.86|122.56|123.51|122.21|200
1659688800000|2022-08-05 08:40:00|123.52|122.22|123.38|122.08|123.57|122.27|123.32|122.02|239
1659689100000|2022-08-05 08:45:00|123.37|122.07|123.3|122|123.38|122.08|123.21|121.91|197
1659689400000|2022-08-05 08:50:00|123.29|121.99|123.25|121.95|123.37|122.07|123.2|121.9|108
1659689700000|2022-08-05 08:55:00|123.23|121.93|123.33|122.03|123.36|122.06|123.19|121.89|190
1659690000000|2022-08-05 09:00:00|123.36|122.06|123.26|121.96|123.36|122.06|123.03|121.73|242
1659690300000|2022-08-05 09:05:00|123.25|121.95|123.32|122.02|123.44|122.14|123.24|121.94|79
1659690600000|2022-08-05 09:10:00|123.31|122.01|123.25|121.95|123.42|122.12|123.23|121.93|88
1659690900000|2022-08-05 09:15:00|123.26|121.96|123.34|122.04|123.48|122.18|123.26|121.96|87
1659691200000|2022-08-05 09:20:00|123.35|122.05|123.5|122.2|123.52|122.22|123.3|122|114
1659691500000|2022-08-05 09:25:00|123.46|122.16|123.54|122.24|123.54|122.24|123.35|122.05|85
1659691800000|2022-08-05 09:30:00|123.52|122.22|123.84|122.54|123.84|122.54|123.52|122.22|130
1659692100000|2022-08-05 09:35:00|123.83|122.53|123.77|122.47|123.84|122.54|123.75|122.45|37
1659692400000|2022-08-05 09:40:00|123.79|122.49|124.06|122.76|124.14|122.84|123.77|122.47|92
1659692700000|2022-08-05 09:45:00|124.07|122.77|124.14|122.84|124.18|122.88|123.89|122.59|58
1659693000000|2022-08-05 09:50:00|124.34|123.04|124.43|123.13|124.6|123.3|124.34|123.04|114
1659693300000|2022-08-05 09:55:00|124.42|123.12|124.34|123.04|124.54|123.24|124.24|122.94|149
1659693600000|2022-08-05 10:00:00|124.33|123.03|124.23|122.93|124.45|123.15|124.16|122.86|154
1659693900000|2022-08-05 10:05:00|124.22|122.92|124.12|122.82|124.23|122.93|123.91|122.61|160
1659694200000|2022-08-05 10:10:00|124.11|122.81|123.8|122.5|124.13|122.83|123.8|122.5|96
1659694500000|2022-08-05 10:15:00|123.82|122.52|123.85|122.55|123.86|122.56|123.79|122.49|24
1659694800000|2022-08-05 10:20:00|123.86|122.56|123.8|122.5|123.86|122.56|123.77|122.47|9
1659695100000|2022-08-05 10:25:00|123.83|122.53|124.12|122.82|124.16|122.86|123.83|122.53|68
1659695400000|2022-08-05 10:30:00|124.07|122.77|124.18|122.88|124.18|122.88|124.07|122.77|60
1659695700000|2022-08-05 10:35:00|124.16|122.86|124.14|122.84|124.21|122.91|124.11|122.81|24
1659696000000|2022-08-05 10:40:00|124.15|122.85|124.34|123.04|124.34|123.04|124.15|122.85|96
1659696300000|2022-08-05 10:45:00|124.32|123.02|124.53|123.23|124.55|123.25|124.31|123.01|119
1659696600000|2022-08-05 10:50:00|124.52|123.22|124.45|123.15|124.73|123.43|124.43|123.13|180
1659696900000|2022-08-05 10:55:00|124.44|123.14|124.29|122.99|124.44|123.14|124.06|122.76|126
1659697200000|2022-08-05 11:00:00|124.32|123.02|124.33|123.03|124.34|123.04|124.21|122.91|110
1659697500000|2022-08-05 11:05:00|124.31|123.01|124.34|123.04|124.37|123.07|124.19|122.89|177
1659697800000|2022-08-05 11:10:00|124.31|123.01|124.62|123.32|124.74|123.44|124.24|122.94|129
1659698100000|2022-08-05 11:15:00|124.63|123.33|125.31|124.01|125.35|124.05|124.43|123.13|277
1659698400000|2022-08-05 11:20:00|125.3|124|125.04|123.74|125.33|124.03|124.98|123.68|236
1659698700000|2022-08-05 11:25:00|125.05|123.75|125.34|124.04|125.34|124.04|124.96|123.66|222
1659699000000|2022-08-05 11:30:00|125.32|124.02|125.33|124.03|125.5|124.2|125.26|123.96|217
1659699300000|2022-08-05 11:35:00|125.34|124.04|125.3|124|125.43|124.13|125.27|123.97|155
1659699600000|2022-08-05 11:40:00|125.29|123.99|125.71|124.41|125.92|124.62|125.29|123.99|273
1659699900000|2022-08-05 11:45:00|125.72|124.42|125.77|124.47|126|124.7|125.66|124.36|174
1659700200000|2022-08-05 11:50:00|125.78|124.48|125.72|124.42|125.94|124.64|125.69|124.39|127
1659700500000|2022-08-05 11:55:00|125.69|124.39|125.43|124.13|125.79|124.49|125.3|124|229
1659700800000|2022-08-05 12:00:00|125.44|124.14|125.85|124.55|125.91|124.61|125.38|124.08|182
1659701100000|2022-08-05 12:05:00|125.87|124.57|125.83|124.53|125.96|124.66|125.57|124.27|166
1659701400000|2022-08-05 12:10:00|125.84|124.54|125.91|124.61|125.91|124.61|125.38|124.08|195
1659701700000|2022-08-05 12:15:00|125.93|124.63|125.79|124.49|126.04|124.74|125.77|124.47|116
1659702000000|2022-08-05 12:20:00|125.8|124.5|125.8|124.5|125.86|124.56|125.71|124.41|56
1659702300000|2022-08-05 12:25:00|125.79|124.49|125.78|124.48|125.83|124.53|125.7|124.4|127
1659702600000|2022-08-05 12:30:00|125.69|124.39|125.11|123.81|125.69|124.39|124.63|123.33|650
1659702900000|2022-08-05 12:35:00|125.12|123.82|124.45|123.15|125.16|123.86|124.45|123.15|328
1659703200000|2022-08-05 12:40:00|124.46|123.16|124.31|123.01|124.48|123.18|124.31|123.01|277
1659703500000|2022-08-05 12:45:00|124.3|123|123.37|122.07|124.31|123.01|123.31|122.01|254
1659703800000|2022-08-05 12:50:00|123.39|122.09|123.49|122.19|123.77|122.47|123.32|122.02|231
1659704100000|2022-08-05 12:55:00|123.48|122.18|123.53|122.23|123.8|122.5|123.45|122.15|222
1659704400000|2022-08-05 13:00:00|123.52|122.22|123.6|122.3|123.92|122.62|123.52|122.22|223
1659704700000|2022-08-05 13:05:00|123.61|122.31|123.35|122.05|123.79|122.49|123.35|122.05|218
1659705000000|2022-08-05 13:10:00|123.34|122.04|122.9|121.6|123.34|122.04|122.61|121.31|189
1659705300000|2022-08-05 13:15:00|122.89|121.59|123.65|122.35|123.65|122.35|122.89|121.59|175
1659705600000|2022-08-05 13:20:00|123.64|122.34|123.33|122.03|123.65|122.35|123.22|121.92|140
1659705900000|2022-08-05 13:25:00|123.32|122.02|123.2|121.9|123.4|122.1|122.91|121.61|165
1659706200000|2022-08-05 13:30:00|123.19|121.89|123.53|122.23|123.59|122.29|123.09|121.79|397
1659706500000|2022-08-05 13:35:00|123.52|122.22|123.58|122.28|123.8|122.5|123.38|122.08|328
1659706800000|2022-08-05 13:40:00|123.6|122.3|123.65|122.35|123.72|122.42|123.44|122.14|141
1659707100000|2022-08-05 13:45:00|123.66|122.36|123.6|122.3|123.71|122.41|123.4|122.1|169
1659707400000|2022-08-05 13:50:00|123.59|122.29|123.72|122.42|123.72|122.42|123.46|122.16|198
1659707700000|2022-08-05 13:55:00|123.73|122.43|123.69|122.39|123.73|122.43|123.53|122.23|129
1659708000000|2022-08-05 14:00:00|123.67|122.37|124.14|122.84|124.15|122.85|123.67|122.37|137
1659708300000|2022-08-05 14:05:00|124.15|122.85|124.74|123.44|124.75|123.45|124.15|122.85|160
1659708600000|2022-08-05 14:10:00|124.75|123.45|124.93|123.63|125.03|123.73|124.53|123.23|205
1659708900000|2022-08-05 14:15:00|124.94|123.64|124.89|123.59|125.14|123.84|124.76|123.46|222
1659709200000|2022-08-05 14:20:00|124.91|123.61|124.97|123.67|125.2|123.9|124.89|123.59|125
1659709500000|2022-08-05 14:25:00|124.98|123.68|124.85|123.55|124.99|123.69|124.74|123.44|92
1659709800000|2022-08-05 14:30:00|124.86|123.56|124.73|123.43|124.92|123.62|124.63|123.33|165
1659710100000|2022-08-05 14:35:00|124.74|123.44|124.91|123.61|124.94|123.64|124.74|123.44|60
1659710400000|2022-08-05 14:40:00|124.94|123.64|124.77|123.47|125.06|123.76|124.76|123.46|114
1659710700000|2022-08-05 14:45:00|124.79|123.49|125.26|123.96|125.46|124.16|124.79|123.49|112
1659711000000|2022-08-05 14:50:00|125.28|123.98|124.75|123.45|125.28|123.98|124.74|123.44|147
1659711300000|2022-08-05 14:55:00|124.76|123.46|124.31|123.01|124.76|123.46|124.29|122.99|206
1659711600000|2022-08-05 15:00:00|124.32|123.02|124.3|123|124.37|123.07|124.21|122.91|140
1659711900000|2022-08-05 15:05:00|124.28|122.98|124.17|122.87|124.31|123.01|124.02|122.72|139
1659712200000|2022-08-05 15:10:00|124.18|122.88|124.01|122.71|124.18|122.88|124|122.7|122
1659712500000|2022-08-05 15:15:00|124|122.7|123.91|122.61|124.17|122.87|123.82|122.52|122
1659712800000|2022-08-05 15:20:00|123.92|122.62|123.61|122.31|124.07|122.77|123.59|122.29|110
1659713100000|2022-08-05 15:25:00|123.6|122.3|123.39|122.09|123.74|122.44|123.33|122.03|190
1659713400000|2022-08-05 15:30:00|123.38|122.08|123.57|122.27|123.65|122.35|123.31|122.01|145
1659713700000|2022-08-05 15:35:00|123.56|122.26|123.62|122.32|123.65|122.35|123.43|122.13|166
1659714000000|2022-08-05 15:40:00|123.61|122.31|123.39|122.09|123.62|122.32|123.36|122.06|155
1659714300000|2022-08-05 15:45:00|123.38|122.08|123.29|121.99|123.53|122.23|122.96|121.66|151
1659714600000|2022-08-05 15:50:00|123.3|122|123.48|122.18|123.58|122.28|123.25|121.95|125
1659714900000|2022-08-05 15:55:00|123.47|122.17|123.17|121.87|123.49|122.19|123.17|121.87|114
1659715200000|2022-08-05 16:00:00|123.16|121.86|123.45|122.15|123.5|122.2|123.07|121.77|154
1659715500000|2022-08-05 16:05:00|123.46|122.16|123.51|122.21|123.63|122.33|123.42|122.12|138
1659715800000|2022-08-05 16:10:00|123.52|122.22|123.48|122.18|123.64|122.34|123.22|121.92|160
1659716100000|2022-08-05 16:15:00|123.49|122.19|124.03|122.73|124.05|122.75|123.49|122.19|108
1659716400000|2022-08-05 16:20:00|124.04|122.74|123.71|122.41|124.2|122.9|123.57|122.27|143
1659716700000|2022-08-05 16:25:00|123.72|122.42|123.62|122.32|123.77|122.47|123.52|122.22|127
1659717000000|2022-08-05 16:30:00|123.61|122.31|123.2|121.9|123.61|122.31|123.08|121.78|174
1659717300000|2022-08-05 16:35:00|123.19|121.89|122.99|121.69|123.24|121.94|122.9|121.6|166
1659717600000|2022-08-05 16:40:00|122.98|121.68|123.34|122.04|123.36|122.06|122.94|121.64|167
1659717900000|2022-08-05 16:45:00|123.35|122.05|123.6|122.3|123.6|122.3|123.3|122|137
1659718200000|2022-08-05 16:50:00|123.59|122.29|123.68|122.38|123.74|122.44|123.53|122.23|125
1659718500000|2022-08-05 16:55:00|123.7|122.4|123.84|122.54|123.86|122.56|123.68|122.38|128
1659718800000|2022-08-05 17:00:00|123.83|122.53|123.85|122.55|123.85|122.55|123.61|122.31|150
1659719100000|2022-08-05 17:05:00|123.86|122.56|123.99|122.69|124.04|122.74|123.81|122.51|150
1659719400000|2022-08-05 17:10:00|123.98|122.68|123.97|122.67|124.16|122.86|123.95|122.65|226
1659719700000|2022-08-05 17:15:00|123.98|122.68|123.89|122.59|124.09|122.79|123.79|122.49|197
1659720000000|2022-08-05 17:20:00|123.9|122.6|123.77|122.47|123.9|122.6|123.64|122.34|64
1659720300000|2022-08-05 17:25:00|123.76|122.46|123.75|122.45|124.01|122.71|123.72|122.42|177
1659720600000|2022-08-05 17:30:00|123.77|122.47|124|122.7|124|122.7|123.77|122.47|120
1659720900000|2022-08-05 17:35:00|124.01|122.71|123.91|122.61|124.05|122.75|123.8|122.5|107
1659721200000|2022-08-05 17:40:00|123.9|122.6|123.9|122.6|124.13|122.83|123.8|122.5|123
1659721500000|2022-08-05 17:45:00|123.89|122.59|123.43|122.13|124.01|122.71|123.42|122.12|177
1659721800000|2022-08-05 17:50:00|123.42|122.12|123.38|122.08|123.44|122.14|123.23|121.93|201
1659722100000|2022-08-05 17:55:00|123.37|122.07|123.39|122.09|123.43|122.13|123.25|121.95|161
1659722400000|2022-08-05 18:00:00|123.38|122.08|123.58|122.28|123.65|122.35|123.31|122.01|167
1659722700000|2022-08-05 18:05:00|123.56|122.26|123.66|122.36|123.73|122.43|123.49|122.19|71
1659723000000|2022-08-05 18:10:00|123.71|122.41|123.6|122.3|123.72|122.42|123.49|122.19|152
1659723300000|2022-08-05 18:15:00|123.61|122.31|123.82|122.52|123.86|122.56|123.58|122.28|94
1659723600000|2022-08-05 18:20:00|123.83|122.53|124|122.7|124|122.7|123.79|122.49|105
1659723900000|2022-08-05 18:25:00|123.99|122.69|123.5|122.2|123.99|122.69|123.44|122.14|64
1659724200000|2022-08-05 18:30:00|123.49|122.19|123.69|122.39|123.7|122.4|123.47|122.17|54
1659724500000|2022-08-05 18:35:00|123.68|122.38|123.61|122.31|123.76|122.46|123.59|122.29|34
1659724800000|2022-08-05 18:40:00|123.62|122.32|123.65|122.35|123.66|122.36|123.49|122.19|69
1659725100000|2022-08-05 18:45:00|123.64|122.34|123.53|122.23|123.64|122.34|123.53|122.23|42
1659725400000|2022-08-05 18:50:00|123.52|122.22|123.52|122.22|123.62|122.32|123.41|122.11|196
1659725700000|2022-08-05 18:55:00|123.51|122.21|123.26|121.96|123.51|122.21|123.2|121.9|117
1659726000000|2022-08-05 19:00:00|123.25|121.95|123.26|121.96|123.45|122.15|123.25|121.95|114
1659726300000|2022-08-05 19:05:00|123.27|121.97|123.33|122.03|123.34|122.04|123.24|121.94|115
1659726600000|2022-08-05 19:10:00|123.34|122.04|123.89|122.59|123.94|122.64|123.33|122.03|175
1659726900000|2022-08-05 19:15:00|123.9|122.6|123.9|122.6|124.03|122.73|123.86|122.56|107
1659727200000|2022-08-05 19:20:00|123.91|122.61|123.76|122.46|123.98|122.68|123.71|122.41|107
1659727500000|2022-08-05 19:25:00|123.77|122.47|123.65|122.35|123.84|122.54|123.59|122.29|133
1659727800000|2022-08-05 19:30:00|123.64|122.34|123.83|122.53|123.83|122.53|123.54|122.24|122
1659728100000|2022-08-05 19:35:00|123.81|122.51|124.07|122.77|124.1|122.8|123.81|122.51|166
1659728400000|2022-08-05 19:40:00|124.06|122.76|124.1|122.8|124.15|122.85|123.83|122.53|84
1659728700000|2022-08-05 19:45:00|124.11|122.81|124.08|122.78|124.23|122.93|124.03|122.73|137
1659729000000|2022-08-05 19:50:00|124.11|122.81|124.1|122.8|124.2|122.9|124.01|122.71|123
1659729300000|2022-08-05 19:55:00|124.11|122.81|124.14|122.84|124.19|122.89|124.06|122.76|68
1659729600000|2022-08-05 20:00:00|124.16|122.86|123.85|122.55|124.16|122.86|123.85|122.55|76
1659729900000|2022-08-05 20:05:00|123.81|122.51|123.7|122.4|123.87|122.57|123.64|122.34|101
1659730200000|2022-08-05 20:10:00|123.71|122.41|124.33|123.03|124.33|123.03|123.71|122.41|62
1659730500000|2022-08-05 20:15:00|124.32|123.02|124.33|123.03|124.55|123.25|124.23|122.93|103
1659730800000|2022-08-05 20:20:00|124.34|123.04|124.31|123.01|124.35|123.05|124.21|122.91|119
1659731100000|2022-08-05 20:25:00|124.3|123|124.23|122.93|124.31|123.01|124.11|122.81|80
1659731400000|2022-08-05 20:30:00|124.22|122.92|124.24|122.94|124.31|123.01|124.14|122.84|69
1659731700000|2022-08-05 20:35:00|124.23|122.93|124.2|122.9|124.23|122.93|124.01|122.71|74
1659732000000|2022-08-05 20:40:00|124.19|122.89|124.25|122.95|124.26|122.96|124.06|122.76|138
1659732300000|2022-08-05 20:45:00|124.24|122.94|124.33|123.03|124.44|123.14|124.2|122.9|122
1659732600000|2022-08-05 20:50:00|124.32|123.02|124.25|122.95|124.41|123.11|124.25|122.95|148
1659732900000|2022-08-05 20:55:00|124.24|122.94|124.33|123.03|124.36|123.06|124.23|122.93|66
1659769200000|2022-08-06 07:00:00|125.65|124.35|125.93|124.63|125.95|124.65|125.61|124.31|52
1659769500000|2022-08-06 07:05:00|125.94|124.64|126.04|124.74|126.08|124.78|125.92|124.62|31
1659769800000|2022-08-06 07:10:00|126.03|124.73|125.82|124.52|126.03|124.73|125.66|124.36|50
1659770100000|2022-08-06 07:15:00|125.83|124.53|126.04|124.74|126.1|124.8|125.83|124.53|81
1659770400000|2022-08-06 07:20:00|126.03|124.73|125.86|124.56|126.03|124.73|125.82|124.52|71
1659770700000|2022-08-06 07:25:00|125.87|124.57|125.52|124.22|125.93|124.63|125.52|124.22|78
1659771000000|2022-08-06 07:30:00|125.53|124.23|125.63|124.33|125.67|124.37|125.53|124.23|63
1659771300000|2022-08-06 07:35:00|125.62|124.32|125.44|124.14|125.65|124.35|125.43|124.13|61
1659771600000|2022-08-06 07:40:00|125.43|124.13|125.52|124.22|125.55|124.25|125.41|124.11|66
1659771900000|2022-08-06 07:45:00|125.53|124.23|125.73|124.43|125.76|124.46|125.42|124.12|92
1659772200000|2022-08-06 07:50:00|125.72|124.42|125.71|124.41|125.76|124.46|125.53|124.23|81
1659772500000|2022-08-06 07:55:00|125.7|124.4|125.78|124.48|125.78|124.48|125.58|124.28|87
1659772800000|2022-08-06 08:00:00|125.79|124.49|125.81|124.51|125.81|124.51|125.73|124.43|40
1659773100000|2022-08-06 08:05:00|125.88|124.58|126.46|125.16|126.55|125.25|125.88|124.58|62
1659773400000|2022-08-06 08:10:00|126.45|125.15|126.45|125.15|126.54|125.24|126.42|125.12|57
1659773700000|2022-08-06 08:15:00|126.46|125.16|126.35|125.05|126.61|125.31|126.34|125.04|67
1659774000000|2022-08-06 08:20:00|126.34|125.04|126.25|124.95|126.43|125.13|126.24|124.94|58
1659774300000|2022-08-06 08:25:00|126.27|124.97|126.08|124.78|126.27|124.97|126.05|124.75|63
1659774600000|2022-08-06 08:30:00|126.07|124.77|125.63|124.33|126.07|124.77|125.63|124.33|90
1659774900000|2022-08-06 08:35:00|125.66|124.36|125.84|124.54|125.87|124.57|125.44|124.14|192
1659775200000|2022-08-06 08:40:00|125.83|124.53|125.66|124.36|125.83|124.53|125.54|124.24|79
1659775500000|2022-08-06 08:45:00|125.63|124.33|125.43|124.13|125.68|124.38|125.35|124.05|104
1659775800000|2022-08-06 08:50:00|125.42|124.12|125.24|123.94|125.48|124.18|125.15|123.85|73
1659776100000|2022-08-06 08:55:00|125.25|123.95|125.19|123.89|125.25|123.95|125.13|123.83|57
1659776400000|2022-08-06 09:00:00|125.21|123.91|125.33|124.03|125.33|124.03|125.09|123.79|62
1659776700000|2022-08-06 09:05:00|125.34|124.04|125.28|123.98|125.42|124.12|125.26|123.96|56
1659777000000|2022-08-06 09:10:00|125.29|123.99|125.19|123.89|125.29|123.99|125.07|123.77|116
1659777300000|2022-08-06 09:15:00|125.18|123.88|125.4|124.1|125.4|124.1|125.18|123.88|34
1659777600000|2022-08-06 09:20:00|125.38|124.08|125.36|124.06|125.47|124.17|125.29|123.99|51
1659777900000|2022-08-06 09:25:00|125.35|124.05|125.45|124.15|125.5|124.2|125.33|124.03|41
1659778200000|2022-08-06 09:30:00|125.44|124.14|125.33|124.03|125.48|124.18|125.32|124.02|81
1659778500000|2022-08-06 09:35:00|125.32|124.02|125.39|124.09|125.39|124.09|125.21|123.91|65
1659778800000|2022-08-06 09:40:00|125.4|124.1|125.5|124.2|125.52|124.22|125.4|124.1|53
1659779100000|2022-08-06 09:45:00|125.51|124.21|125.13|123.83|125.51|124.21|124.76|123.46|89
1659779400000|2022-08-06 09:50:00|125.12|123.82|125.14|123.84|125.23|123.93|125.08|123.78|61
1659779700000|2022-08-06 09:55:00|125.19|123.89|125.08|123.78|125.23|123.93|124.99|123.69|52
1659780000000|2022-08-06 10:00:00|125.07|123.77|125.06|123.76|125.2|123.9|125.05|123.75|61
1659780300000|2022-08-06 10:05:00|125.07|123.77|125.22|123.92|125.23|123.93|125.07|123.77|77
1659780600000|2022-08-06 10:10:00|125.23|123.93|125.25|123.95|125.32|124.02|125.21|123.91|44
1659780900000|2022-08-06 10:15:00|125.26|123.96|125.34|124.04|125.4|124.1|125.26|123.96|116
1659781200000|2022-08-06 10:20:00|125.35|124.05|125.32|124.02|125.37|124.07|125.25|123.95|50
1659781500000|2022-08-06 10:25:00|125.34|124.04|125.33|124.03|125.37|124.07|125.27|123.97|28
1659781800000|2022-08-06 10:30:00|125.34|124.04|125.33|124.03|125.39|124.09|125.25|123.95|76
1659782100000|2022-08-06 10:35:00|125.34|124.04|125.46|124.16|125.5|124.2|125.29|123.99|84
1659782400000|2022-08-06 10:40:00|125.45|124.15|125.41|124.11|125.45|124.15|125.39|124.09|28
1659782700000|2022-08-06 10:45:00|125.43|124.13|125.41|124.11|125.45|124.15|125.33|124.03|62
1659783000000|2022-08-06 10:50:00|125.42|124.12|125.44|124.14|125.48|124.18|125.34|124.04|27
1659783300000|2022-08-06 10:55:00|125.45|124.15|125.41|124.11|125.46|124.16|125.34|124.04|21
1659783600000|2022-08-06 11:00:00|125.4|124.1|125.5|124.2|125.5|124.2|125.34|124.04|47
1659783900000|2022-08-06 11:05:00|125.49|124.19|125.5|124.2|125.5|124.2|125.43|124.13|8
1659784200000|2022-08-06 11:10:00|125.49|124.19|125.5|124.2|125.5|124.2|125.47|124.17|12
1659784500000|2022-08-06 11:15:00|125.49|124.19|125.67|124.37|125.67|124.37|125.43|124.13|42
1659784800000|2022-08-06 11:20:00|125.66|124.36|125.44|124.14|125.67|124.37|125.44|124.14|24
1659785100000|2022-08-06 11:25:00|125.43|124.13|125.42|124.12|125.47|124.17|125.35|124.05|31
1659785400000|2022-08-06 11:30:00|125.43|124.13|125.19|123.89|125.49|124.19|125.19|123.89|58
1659785700000|2022-08-06 11:35:00|125.21|123.91|125.34|124.04|125.34|124.04|125.2|123.9|41
1659786000000|2022-08-06 11:40:00|125.33|124.03|125.32|124.02|125.36|124.06|125.23|123.93|56
1659786300000|2022-08-06 11:45:00|125.33|124.03|124.93|123.63|125.33|124.03|124.91|123.61|70
1659786600000|2022-08-06 11:50:00|124.92|123.62|124.91|123.61|125.03|123.73|124.91|123.61|39
1659786900000|2022-08-06 11:55:00|124.93|123.63|124.92|123.62|124.95|123.65|124.92|123.62|29
1659787200000|2022-08-06 12:00:00|124.91|123.61|124.94|123.64|124.96|123.66|124.84|123.54|32
1659787500000|2022-08-06 12:05:00|124.95|123.65|125.08|123.78|125.08|123.78|124.87|123.57|39
1659787800000|2022-08-06 12:10:00|125.1|123.8|125.17|123.87|125.34|124.04|125.1|123.8|48
1659788100000|2022-08-06 12:15:00|125.1|123.8|124.96|123.66|125.17|123.87|124.95|123.65|78
1659788400000|2022-08-06 12:20:00|124.97|123.67|125.2|123.9|125.22|123.92|124.97|123.67|30
1659788700000|2022-08-06 12:25:00|125.15|123.85|125.41|124.11|125.42|124.12|125.13|123.83|80
1659789000000|2022-08-06 12:30:00|125.4|124.1|125.33|124.03|125.43|124.13|125.32|124.02|45
1659789300000|2022-08-06 12:35:00|125.34|124.04|125.36|124.06|125.43|124.13|125.23|123.93|31
1659789600000|2022-08-06 12:40:00|125.35|124.05|125.28|123.98|125.41|124.11|125.24|123.94|56
1659789900000|2022-08-06 12:45:00|125.27|123.97|125.43|124.13|125.44|124.14|125.24|123.94|47
1659790200000|2022-08-06 12:50:00|125.44|124.14|125.43|124.13|125.45|124.15|125.33|124.03|72
1659790500000|2022-08-06 12:55:00|125.41|124.11|125.48|124.18|125.5|124.2|125.41|124.11|30
1659790800000|2022-08-06 13:00:00|125.47|124.17|125.5|124.2|125.5|124.2|125.43|124.13|30
1659791100000|2022-08-06 13:05:00|125.57|124.27|125.86|124.56|125.86|124.56|125.57|124.27|31
1659791400000|2022-08-06 13:10:00|125.88|124.58|125.9|124.6|125.95|124.65|125.88|124.58|55
1659791700000|2022-08-06 13:15:00|125.91|124.61|125.89|124.59|125.95|124.65|125.82|124.52|56
1659792000000|2022-08-06 13:20:00|125.88|124.58|125.79|124.49|125.91|124.61|125.68|124.38|61
1659792300000|2022-08-06 13:25:00|125.8|124.5|125.73|124.43|125.82|124.52|125.7|124.4|47
1659792600000|2022-08-06 13:30:00|125.72|124.42|125.71|124.41|125.76|124.46|125.55|124.25|95
1659792900000|2022-08-06 13:35:00|125.72|124.42|125.53|124.23|125.72|124.42|125.49|124.19|56
1659793200000|2022-08-06 13:40:00|125.5|124.2|125.5|124.2|125.53|124.23|125.44|124.14|19
1659793500000|2022-08-06 13:45:00|125.52|124.22|125.42|124.12|125.52|124.22|125.41|124.11|34
1659793800000|2022-08-06 13:50:00|125.43|124.13|125.21|123.91|125.43|124.13|125.19|123.89|34
1659794100000|2022-08-06 13:55:00|125.23|123.93|125.23|123.93|125.32|124.02|125.22|123.92|91
1659794400000|2022-08-06 14:00:00|125.24|123.94|125.29|123.99|125.44|124.14|125.24|123.94|56
1659794700000|2022-08-06 14:05:00|125.28|123.98|125.19|123.89|125.39|124.09|125.17|123.87|57
1659795000000|2022-08-06 14:10:00|125.21|123.91|125.39|124.09|125.39|124.09|125.2|123.9|33
1659795300000|2022-08-06 14:15:00|125.4|124.1|125.31|124.01|125.41|124.11|125.22|123.92|36
1659795600000|2022-08-06 14:20:00|125.3|124|125.41|124.11|125.47|124.17|125.3|124|50
1659795900000|2022-08-06 14:25:00|125.38|124.08|125.6|124.3|125.64|124.34|125.38|124.08|35
1659796200000|2022-08-06 14:30:00|125.59|124.29|125.73|124.43|125.74|124.44|125.51|124.21|37
1659796500000|2022-08-06 14:35:00|125.72|124.42|125.51|124.21|125.72|124.42|125.34|124.04|44
1659796800000|2022-08-06 14:40:00|125.52|124.22|125.68|124.38|125.69|124.39|125.43|124.13|43
1659797100000|2022-08-06 14:45:00|125.67|124.37|125.57|124.27|125.67|124.37|125.56|124.26|15
1659797400000|2022-08-06 14:50:00|125.56|124.26|125.6|124.3|125.66|124.36|125.55|124.25|45
1659797700000|2022-08-06 14:55:00|125.59|124.29|125.73|124.43|125.84|124.54|125.57|124.27|68
1659798000000|2022-08-06 15:00:00|125.74|124.44|125.47|124.17|125.91|124.61|125.43|124.13|79
1659798300000|2022-08-06 15:05:00|125.46|124.16|125.55|124.25|125.58|124.28|125.46|124.16|50
1659798600000|2022-08-06 15:10:00|125.54|124.24|125.42|124.12|125.66|124.36|125.42|124.12|71
1659798900000|2022-08-06 15:15:00|125.43|124.13|125.33|124.03|125.43|124.13|125.21|123.91|44
1659799200000|2022-08-06 15:20:00|125.32|124.02|125.35|124.05|125.41|124.11|125.31|124.01|49
1659799500000|2022-08-06 15:25:00|125.32|124.02|125.22|123.92|125.39|124.09|125.18|123.88|32
1659799800000|2022-08-06 15:30:00|125.21|123.91|125.17|123.87|125.23|123.93|125.05|123.75|39
1659800100000|2022-08-06 15:35:00|125.2|123.9|125.35|124.05|125.36|124.06|125.09|123.79|89
1659800400000|2022-08-06 15:40:00|125.34|124.04|125.43|124.13|125.48|124.18|125.33|124.03|23
1659800700000|2022-08-06 15:45:00|125.44|124.14|125.5|124.2|125.51|124.21|125.33|124.03|62
1659801000000|2022-08-06 15:50:00|125.49|124.19|125.42|124.12|125.59|124.29|125.34|124.04|81
1659801300000|2022-08-06 15:55:00|125.43|124.13|125.38|124.08|125.51|124.21|125.35|124.05|44
1659801600000|2022-08-06 16:00:00|125.37|124.07|125.08|123.78|125.39|124.09|125.07|123.77|65
1659801900000|2022-08-06 16:05:00|125.09|123.79|125.31|124.01|125.34|124.04|125.06|123.76|40
1659802200000|2022-08-06 16:10:00|125.27|123.97|125.12|123.82|125.31|124.01|124.95|123.65|119
1659802500000|2022-08-06 16:15:00|125.13|123.83|125.32|124.02|125.34|124.04|125.12|123.82|47
1659802800000|2022-08-06 16:20:00|125.33|124.03|125.16|123.86|125.33|124.03|125.13|123.83|70
1659803100000|2022-08-06 16:25:00|125.19|123.89|125.24|123.94|125.29|123.99|125.09|123.79|49
1659803400000|2022-08-06 16:30:00|125.25|123.95|125.17|123.87|125.33|124.03|125.17|123.87|33
1659803700000|2022-08-06 16:35:00|125.15|123.85|125.06|123.76|125.17|123.87|125.05|123.75|51
1659804000000|2022-08-06 16:40:00|125.07|123.77|125.07|123.77|125.14|123.84|125.04|123.74|44
1659804300000|2022-08-06 16:45:00|125.08|123.78|125.12|123.82|125.15|123.85|125.06|123.76|39
1659804600000|2022-08-06 16:50:00|125.11|123.81|125.04|123.74|125.13|123.83|125.03|123.73|33
1659804900000|2022-08-06 16:55:00|125.05|123.75|124.35|123.05|125.05|123.75|124.33|123.03|135
1659805200000|2022-08-06 17:00:00|124.36|123.06|123.19|121.89|124.36|123.06|123.04|121.74|264
1659805500000|2022-08-06 17:05:00|123.2|121.9|123.35|122.05|123.65|122.35|122.98|121.68|173
1659805800000|2022-08-06 17:10:00|123.34|122.04|123.42|122.12|123.46|122.16|123.25|121.95|61
1659806100000|2022-08-06 17:15:00|123.43|122.13|123.99|122.69|123.99|122.69|123.2|121.9|144
1659806400000|2022-08-06 17:20:00|124|122.7|123.9|122.6|124|122.7|123.79|122.49|167
1659806700000|2022-08-06 17:25:00|123.91|122.61|123.99|122.69|124|122.7|123.9|122.6|53
1659807000000|2022-08-06 17:30:00|124|122.7|124.33|123.03|124.33|123.03|123.96|122.66|51
1659807300000|2022-08-06 17:35:00|124.38|123.08|124.21|122.91|124.45|123.15|124.21|122.91|46
1659807600000|2022-08-06 17:40:00|124.23|122.93|124.44|123.14|124.45|123.15|124.21|122.91|106
1659807900000|2022-08-06 17:45:00|124.45|123.15|124.57|123.27|124.75|123.45|124.45|123.15|44
1659808200000|2022-08-06 17:50:00|124.58|123.28|124.55|123.25|124.64|123.34|124.39|123.09|118
1659808500000|2022-08-06 17:55:00|124.54|123.24|124.33|123.03|124.55|123.25|124.21|122.91|87
1659808800000|2022-08-06 18:00:00|124.32|123.02|124.23|122.93|124.32|123.02|124.14|122.84|68
1659809100000|2022-08-06 18:05:00|124.22|122.92|124.26|122.96|124.32|123.02|124.05|122.75|90
1659809400000|2022-08-06 18:10:00|124.25|122.95|124.25|122.95|124.26|122.96|124.23|122.93|39
1659809700000|2022-08-06 18:15:00|124.24|122.94|124.34|123.04|124.34|123.04|124.07|122.77|81
1659810000000|2022-08-06 18:20:00|124.35|123.05|124.42|123.12|124.47|123.17|124.26|122.96|43
1659810300000|2022-08-06 18:25:00|124.41|123.11|124.31|123.01|124.42|123.12|124.29|122.99|60
1659810600000|2022-08-06 18:30:00|124.29|122.99|124.34|123.04|124.4|123.1|124.28|122.98|47
1659810900000|2022-08-06 18:35:00|124.35|123.05|124.51|123.21|124.51|123.21|124.35|123.05|49
1659811200000|2022-08-06 18:40:00|124.58|123.28|124.71|123.41|124.75|123.45|124.58|123.28|19
1659811500000|2022-08-06 18:45:00|124.7|123.4|124.61|123.31|124.74|123.44|124.53|123.23|53
1659811800000|2022-08-06 18:50:00|124.6|123.3|124.41|123.11|124.65|123.35|124.35|123.05|75
1659812100000|2022-08-06 18:55:00|124.47|123.17|124.4|123.1|124.52|123.22|124.34|123.04|40
1659812400000|2022-08-06 19:00:00|124.41|123.11|124.35|123.05|124.42|123.12|124.33|123.03|33
1659812700000|2022-08-06 19:05:00|124.36|123.06|124.43|123.13|124.51|123.21|124.36|123.06|30
1659813000000|2022-08-06 19:10:00|124.42|123.12|124.35|123.05|124.42|123.12|124.22|122.92|44
1659813300000|2022-08-06 19:15:00|124.34|123.04|124.22|122.92|124.35|123.05|124.15|122.85|66
1659813600000|2022-08-06 19:20:00|124.21|122.91|124.34|123.04|124.34|123.04|124.02|122.72|83
1659813900000|2022-08-06 19:25:00|124.33|123.03|124.33|123.03|124.39|123.09|124.31|123.01|45
1659814200000|2022-08-06 19:30:00|124.31|123.01|124.33|123.03|124.39|123.09|124.3|123|39
1659814500000|2022-08-06 19:35:00|124.36|123.06|124.34|123.04|124.38|123.08|124.22|122.92|37
1659814800000|2022-08-06 19:40:00|124.33|123.03|124.39|123.09|124.46|123.16|124.14|122.84|47
1659815100000|2022-08-06 19:45:00|124.4|123.1|124.43|123.13|124.44|123.14|124.22|122.92|81
1659815400000|2022-08-06 19:50:00|124.44|123.14|124.41|123.11|124.53|123.23|124.4|123.1|22
1659815700000|2022-08-06 19:55:00|124.42|123.12|124.44|123.14|124.54|123.24|124.42|123.12|52
1659816000000|2022-08-06 20:00:00|124.45|123.15|124.28|122.98|124.5|123.2|124.23|122.93|77
1659816300000|2022-08-06 20:05:00|124.31|123.01|124.22|122.92|124.31|123.01|124.21|122.91|48
1659816600000|2022-08-06 20:10:00|124.23|122.93|124.15|122.85|124.34|123.04|124.13|122.83|57
1659816900000|2022-08-06 20:15:00|124.14|122.84|123.84|122.54|124.14|122.84|123.72|122.42|59
1659817200000|2022-08-06 20:20:00|123.85|122.55|124.05|122.75|124.1|122.8|123.83|122.53|27
1659817500000|2022-08-06 20:25:00|124.04|122.74|123.92|122.62|124.05|122.75|123.82|122.52|48
1659817800000|2022-08-06 20:30:00|123.91|122.61|123.92|122.62|123.93|122.63|123.78|122.48|50
1659818100000|2022-08-06 20:35:00|123.93|122.63|123.83|122.53|123.93|122.63|123.8|122.5|46
1659818400000|2022-08-06 20:40:00|123.81|122.51|123.92|122.62|124.05|122.75|123.81|122.51|66
1659818700000|2022-08-06 20:45:00|123.91|122.61|123.95|122.65|123.96|122.66|123.81|122.51|35
1659819000000|2022-08-06 20:50:00|123.94|122.64|124.32|123.02|124.35|123.05|123.93|122.63|51
1659819300000|2022-08-06 20:55:00|124.31|123.01|124.45|123.15|124.45|123.15|124.31|123.01|25
1659819600000|2022-08-06 21:00:00|124.52|123.22|124.53|123.23|124.63|123.33|124.51|123.21|36
1659819900000|2022-08-06 21:05:00|124.54|123.24|124.96|123.66|124.96|123.66|124.54|123.24|53
1659820200000|2022-08-06 21:10:00|124.94|123.64|124.93|123.63|124.95|123.65|124.86|123.56|42
1659820500000|2022-08-06 21:15:00|124.92|123.62|124.95|123.65|124.96|123.66|124.89|123.59|19
1659820800000|2022-08-06 21:20:00|124.99|123.69|124.88|123.58|124.99|123.69|124.87|123.57|8
1659821100000|2022-08-06 21:25:00|124.87|123.57|124.87|123.57|124.91|123.61|124.76|123.46|24
1659821400000|2022-08-06 21:30:00|124.86|123.56|124.85|123.55|124.87|123.57|124.84|123.54|4
1659821700000|2022-08-06 21:35:00|124.86|123.56|124.86|123.56|124.86|123.56|124.85|123.55|3
1659822000000|2022-08-06 21:40:00|124.87|123.57|124.85|123.55|124.87|123.57|124.84|123.54|27
1659822300000|2022-08-06 21:45:00|124.86|123.56|124.82|123.52|124.86|123.56|124.81|123.51|14
1659822600000|2022-08-06 21:50:00|124.81|123.51|124.88|123.58|124.88|123.58|124.77|123.47|16
1659822900000|2022-08-06 21:55:00|124.89|123.59|124.89|123.59|124.89|123.59|124.89|123.59|1
1659823200000|2022-08-06 22:00:00|124.88|123.58|125.06|123.76|125.07|123.77|124.79|123.49|48
1659823500000|2022-08-06 22:05:00|125.02|123.72|124.84|123.54|125.02|123.72|124.77|123.47|34
1659823800000|2022-08-06 22:10:00|124.86|123.56|124.8|123.5|124.87|123.57|124.73|123.43|37
1659824100000|2022-08-06 22:15:00|124.81|123.51|124.45|123.15|124.81|123.51|124.4|123.1|72
1659824400000|2022-08-06 22:20:00|124.44|123.14|124.43|123.13|124.54|123.24|124.42|123.12|28
1659824700000|2022-08-06 22:25:00|124.42|123.12|124.27|122.97|124.43|123.13|124.24|122.94|51
1659825000000|2022-08-06 22:30:00|124.26|122.96|124.13|122.83|124.31|123.01|124.13|122.83|46
1659825300000|2022-08-06 22:35:00|124.14|122.84|124.21|122.91|124.23|122.93|124.13|122.83|58
1659825600000|2022-08-06 22:40:00|124.2|122.9|124.16|122.86|124.23|122.93|124.16|122.86|15
1659825900000|2022-08-06 22:45:00|124.17|122.87|124.31|123.01|124.31|123.01|124.17|122.87|8
1659826200000|2022-08-06 22:50:00|124.26|122.96|124.27|122.97|124.27|122.97|124.16|122.86|47
1659826500000|2022-08-06 22:55:00|124.28|122.98|124.21|122.91|124.35|123.05|124.18|122.88|34
1659826800000|2022-08-06 23:00:00|124.19|122.89|124.12|122.82|124.23|122.93|124.01|122.71|58
1659827100000|2022-08-06 23:05:00|124.11|122.81|124.18|122.88|124.18|122.88|124.02|122.72|29
1659827400000|2022-08-06 23:10:00|124.19|122.89|124.34|123.04|124.54|123.24|124.19|122.89|41
1659827700000|2022-08-06 23:15:00|124.33|123.03|123.55|122.25|124.33|123.03|123.51|122.21|117
1659828000000|2022-08-06 23:20:00|123.54|122.24|123.11|121.81|123.55|122.25|122.98|121.68|109
1659828300000|2022-08-06 23:25:00|123.1|121.8|123.47|122.17|123.48|122.18|123.01|121.71|87
1659828600000|2022-08-06 23:30:00|123.45|122.15|123.24|121.94|123.51|122.21|123.15|121.85|115
1659828900000|2022-08-06 23:35:00|123.23|121.93|123.92|122.62|123.98|122.68|123.16|121.86|76
1659829200000|2022-08-06 23:40:00|123.95|122.65|123.78|122.48|123.98|122.68|123.65|122.35|65
1659829500000|2022-08-06 23:45:00|123.77|122.47|123.79|122.49|123.8|122.5|123.62|122.32|116
1659829800000|2022-08-06 23:50:00|123.76|122.46|123.43|122.13|123.82|122.52|123.42|122.12|141
1659830100000|2022-08-06 23:55:00|123.42|122.12|123.3|122|123.48|122.18|123.12|121.82|72
1659830400000|2022-08-07 00:00:00|123.29|121.99|123.18|121.88|123.32|122.02|122.98|121.68|85
1659830700000|2022-08-07 00:05:00|123.17|121.87|123.62|122.32|123.62|122.32|123.11|121.81|38
1659831000000|2022-08-07 00:10:00|123.68|122.38|123.59|122.29|123.72|122.42|123.51|122.21|42
1659831300000|2022-08-07 00:15:00|123.6|122.3|123.56|122.26|123.89|122.59|123.56|122.26|87
1659831600000|2022-08-07 00:20:00|123.55|122.25|123.4|122.1|123.59|122.29|123.37|122.07|38
1659831900000|2022-08-07 00:25:00|123.42|122.12|123.61|122.31|123.63|122.33|123.42|122.12|54
1659832200000|2022-08-07 00:30:00|123.63|122.33|123.99|122.69|123.99|122.69|123.63|122.33|24
1659832500000|2022-08-07 00:35:00|123.98|122.68|123.91|122.61|124|122.7|123.89|122.59|33
1659832800000|2022-08-07 00:40:00|123.9|122.6|123.92|122.62|123.94|122.64|123.88|122.58|24
1659833100000|2022-08-07 00:45:00|123.91|122.61|123.49|122.19|123.91|122.61|123.43|122.13|80
1659833400000|2022-08-07 00:50:00|123.5|122.2|122.25|120.95|123.52|122.22|122.03|120.73|131
1659833700000|2022-08-07 00:55:00|122.28|120.98|121.56|120.26|122.28|120.98|120.89|119.59|253
1659834000000|2022-08-07 01:00:00|121.53|120.23|121.03|119.73|121.53|120.23|120.71|119.41|196
1659834300000|2022-08-07 01:05:00|121.04|119.74|121.11|119.81|121.5|120.2|121.04|119.74|85
1659834600000|2022-08-07 01:10:00|121.12|119.82|121.38|120.08|121.4|120.1|121.11|119.81|56
1659834900000|2022-08-07 01:15:00|121.37|120.07|121.71|120.41|121.74|120.44|121.3|120|72
1659835200000|2022-08-07 01:20:00|121.7|120.4|121.64|120.34|121.7|120.4|121.52|120.22|103
1659835500000|2022-08-07 01:25:00|121.61|120.31|121.67|120.37|121.99|120.69|121.56|120.26|90
1659835800000|2022-08-07 01:30:00|121.72|120.42|121.9|120.6|121.9|120.6|121.67|120.37|55
1659836100000|2022-08-07 01:35:00|121.86|120.56|121.57|120.27|121.97|120.67|121.56|120.26|160
1659836400000|2022-08-07 01:40:00|121.58|120.28|121.94|120.64|121.96|120.66|121.58|120.28|81
1659836700000|2022-08-07 01:45:00|121.87|120.57|122|120.7|122|120.7|121.78|120.48|53
1659837000000|2022-08-07 01:50:00|121.99|120.69|121.95|120.65|122.01|120.71|121.89|120.59|50
1659837300000|2022-08-07 01:55:00|121.91|120.61|121.9|120.6|122.05|120.75|121.8|120.5|63
1659837600000|2022-08-07 02:00:00|121.89|120.59|122.16|120.86|122.16|120.86|121.81|120.51|73
1659837900000|2022-08-07 02:05:00|122.18|120.88|122.32|121.02|122.33|121.03|122.17|120.87|35
1659838200000|2022-08-07 02:10:00|122.31|121.01|122.32|121.02|122.35|121.05|122.22|120.92|40
1659838500000|2022-08-07 02:15:00|122.31|121.01|122.28|120.98|122.34|121.04|122.15|120.85|57
1659838800000|2022-08-07 02:20:00|122.27|120.97|122.33|121.03|122.35|121.05|122.27|120.97|40
1659839100000|2022-08-07 02:25:00|122.32|121.02|122.31|121.01|122.35|121.05|122.2|120.9|27
1659839400000|2022-08-07 02:30:00|122.32|121.02|122.41|121.11|122.54|121.24|122.32|121.02|38
1659839700000|2022-08-07 02:35:00|122.42|121.12|122.65|121.35|122.65|121.35|122.42|121.12|60
1659840000000|2022-08-07 02:40:00|122.64|121.34|122.52|121.22|122.64|121.34|122.5|121.2|44
1659840300000|2022-08-07 02:45:00|122.51|121.21|122.73|121.43|122.73|121.43|122.51|121.21|39
1659840600000|2022-08-07 02:50:00|122.74|121.44|122.9|121.6|122.92|121.62|122.68|121.38|53
1659840900000|2022-08-07 02:55:00|122.91|121.61|122.86|121.56|122.92|121.62|122.81|121.51|18
1659841200000|2022-08-07 03:00:00|122.78|121.48|122.76|121.46|122.88|121.58|122.56|121.26|97
1659841500000|2022-08-07 03:05:00|122.82|121.52|122.67|121.37|122.89|121.59|122.45|121.15|79
1659841800000|2022-08-07 03:10:00|122.69|121.39|123|121.7|123.01|121.71|122.69|121.39|35
1659842100000|2022-08-07 03:15:00|123.02|121.72|122.92|121.62|123.08|121.78|122.89|121.59|42
1659842400000|2022-08-07 03:20:00|122.94|121.64|122.88|121.58|122.98|121.68|122.84|121.54|69
1659842700000|2022-08-07 03:25:00|122.87|121.57|122.82|121.52|122.94|121.64|122.65|121.35|75
1659843000000|2022-08-07 03:30:00|122.81|121.51|122.86|121.56|122.87|121.57|122.71|121.41|52
1659843300000|2022-08-07 03:35:00|122.87|121.57|122.99|121.69|123.01|121.71|122.84|121.54|72
1659843600000|2022-08-07 03:40:00|123|121.7|123.19|121.89|123.19|121.89|123|121.7|32
1659843900000|2022-08-07 03:45:00|123.2|121.9|123.25|121.95|123.25|121.95|123.2|121.9|4
1659844200000|2022-08-07 03:50:00|123.24|121.94|123.39|122.09|123.39|122.09|123.13|121.83|27
1659844500000|2022-08-07 03:55:00|123.4|122.1|123.13|121.83|123.4|122.1|123.13|121.83|35
1659844800000|2022-08-07 04:00:00|123.14|121.84|123.33|122.03|123.33|122.03|122.98|121.68|38
1659845100000|2022-08-07 04:05:00|123.36|122.06|123.03|121.73|123.4|122.1|123.03|121.73|42
1659845400000|2022-08-07 04:10:00|123.05|121.75|123.02|121.72|123.17|121.87|122.96|121.66|56
1659845700000|2022-08-07 04:15:00|123.03|121.73|123.04|121.74|123.22|121.92|123.03|121.73|43
1659846000000|2022-08-07 04:20:00|123.06|121.76|123.15|121.85|123.26|121.96|123.06|121.76|48
1659846300000|2022-08-07 04:25:00|123.14|121.84|123.33|122.03|123.33|122.03|123.14|121.84|28
1659846600000|2022-08-07 04:30:00|123.35|122.05|123.55|122.25|123.55|122.25|123.35|122.05|14
1659846900000|2022-08-07 04:35:00|123.6|122.3|123.52|122.22|123.64|122.34|123.51|122.21|12
1659847200000|2022-08-07 04:40:00|123.56|122.26|123.16|121.86|123.65|122.35|123.08|121.78|77
1659847500000|2022-08-07 04:45:00|123.15|121.85|123.2|121.9|123.21|121.91|122.96|121.66|48
1659847800000|2022-08-07 04:50:00|123.19|121.89|123.36|122.06|123.42|122.12|123.05|121.75|89
1659848100000|2022-08-07 04:55:00|123.35|122.05|123.07|121.77|123.73|122.43|122.96|121.66|186
1659848400000|2022-08-07 05:00:00|123.1|121.8|123.19|121.89|123.2|121.9|122.96|121.66|100
1659848700000|2022-08-07 05:05:00|123.2|121.9|123.2|121.9|123.26|121.96|123.13|121.83|56
1659849000000|2022-08-07 05:10:00|123.21|121.91|123.22|121.92|123.26|121.96|123.14|121.84|54
1659849300000|2022-08-07 05:15:00|123.21|121.91|122.98|121.68|123.33|122.03|122.96|121.66|51
1659849600000|2022-08-07 05:20:00|123|121.7|123.14|121.84|123.15|121.85|123|121.7|43
1659849900000|2022-08-07 05:25:00|123.15|121.85|123.46|122.16|123.46|122.16|123.15|121.85|18
1659850200000|2022-08-07 05:30:00|123.47|122.17|123.51|122.21|123.51|122.21|123.47|122.17|3
1659850500000|2022-08-07 05:35:00|123.52|122.22|123.53|122.23|123.54|122.24|123.5|122.2|15
1659850800000|2022-08-07 05:40:00|123.55|122.25|123.35|122.05|123.57|122.27|123.35|122.05|42
1659851100000|2022-08-07 05:45:00|123.34|122.04|123.43|122.13|123.43|122.13|123.26|121.96|30
1659851400000|2022-08-07 05:50:00|123.46|122.16|123.45|122.15|123.48|122.18|123.43|122.13|18
1659851700000|2022-08-07 05:55:00|123.46|122.16|123.37|122.07|123.46|122.16|123.33|122.03|29
1659852000000|2022-08-07 06:00:00|123.36|122.06|123.38|122.08|123.4|122.1|123.21|121.91|41
1659852300000|2022-08-07 06:05:00|123.39|122.09|123.25|121.95|123.4|122.1|123.18|121.88|34
1659852600000|2022-08-07 06:10:00|123.24|121.94|123.34|122.04|123.34|122.04|123.24|121.94|17
1659852900000|2022-08-07 06:15:00|123.37|122.07|123.41|122.11|123.43|122.13|123.37|122.07|13
1659853200000|2022-08-07 06:20:00|123.42|122.12|123.48|122.18|123.5|122.2|123.41|122.11|48
1659853500000|2022-08-07 06:25:00|123.45|122.15|123.19|121.89|123.45|122.15|123.18|121.88|17
1659853800000|2022-08-07 06:30:00|123.18|121.88|123.33|122.03|123.39|122.09|123.03|121.73|41
1659854100000|2022-08-07 06:35:00|123.37|122.07|123.41|122.11|123.42|122.12|123.37|122.07|11
1659854400000|2022-08-07 06:40:00|123.43|122.13|123.45|122.15|123.5|122.2|123.41|122.11|31
1659854700000|2022-08-07 06:45:00|123.51|122.21|123.56|122.26|123.57|122.27|123.5|122.2|21
1659855000000|2022-08-07 06:50:00|123.55|122.25|123.62|122.32|123.62|122.32|123.55|122.25|12
1659855300000|2022-08-07 06:55:00|123.61|122.31|123.62|122.32|123.64|122.34|123.61|122.31|8
1659855600000|2022-08-07 07:00:00|123.63|122.33|123.7|122.4|123.72|122.42|123.61|122.31|15
1659855900000|2022-08-07 07:05:00|123.69|122.39|123.54|122.24|123.69|122.39|123.43|122.13|24
1659856200000|2022-08-07 07:10:00|123.55|122.25|123.79|122.49|123.79|122.49|123.55|122.25|29
1659856500000|2022-08-07 07:15:00|123.81|122.51|123.58|122.28|123.81|122.51|123.55|122.25|35
1659856800000|2022-08-07 07:20:00|123.57|122.27|123.53|122.23|123.64|122.34|123.52|122.22|16
1659857100000|2022-08-07 07:25:00|123.54|122.24|123.57|122.27|123.65|122.35|123.52|122.22|29
1659857400000|2022-08-07 07:30:00|123.6|122.3|123.72|122.42|123.75|122.45|123.58|122.28|51
1659857700000|2022-08-07 07:35:00|123.71|122.41|123.79|122.49|123.81|122.51|123.66|122.36|22
1659858000000|2022-08-07 07:40:00|123.81|122.51|123.81|122.51|123.85|122.55|123.73|122.43|36
1659858300000|2022-08-07 07:45:00|123.82|122.52|123.89|122.59|123.89|122.59|123.81|122.51|16
1659858600000|2022-08-07 07:50:00|123.88|122.58|123.82|122.52|123.93|122.63|123.82|122.52|13
1659858900000|2022-08-07 07:55:00|123.81|122.51|123.72|122.42|123.81|122.51|123.71|122.41|24
1659859200000|2022-08-07 08:00:00|123.71|122.41|123.65|122.35|123.76|122.46|123.49|122.19|48
1659859500000|2022-08-07 08:05:00|123.64|122.34|123.26|121.96|123.64|122.34|123.26|121.96|68
1659859800000|2022-08-07 08:10:00|123.25|121.95|122.96|121.66|123.26|121.96|122.96|121.66|43
1659860100000|2022-08-07 08:15:00|122.95|121.65|123.01|121.71|123.05|121.75|122.95|121.65|59
1659860400000|2022-08-07 08:20:00|123.05|121.75|123.25|121.95|123.25|121.95|123.05|121.75|38
1659860700000|2022-08-07 08:25:00|123.24|121.94|123.41|122.11|123.41|122.11|123.18|121.88|30
1659861000000|2022-08-07 08:30:00|123.42|122.12|123.63|122.33|123.68|122.38|123.42|122.12|40
1659861300000|2022-08-07 08:35:00|123.64|122.34|123.73|122.43|123.74|122.44|123.54|122.24|33
1659861600000|2022-08-07 08:40:00|123.72|122.42|123.85|122.55|123.85|122.55|123.68|122.38|33
1659861900000|2022-08-07 08:45:00|123.84|122.54|123.91|122.61|123.92|122.62|123.75|122.45|30
1659862200000|2022-08-07 08:50:00|123.92|122.62|123.96|122.66|124|122.7|123.87|122.57|53
1659862500000|2022-08-07 08:55:00|123.95|122.65|123.71|122.41|123.95|122.65|123.54|122.24|104
1659862800000|2022-08-07 09:00:00|123.73|122.43|123.41|122.11|123.73|122.43|123.41|122.11|44
1659863100000|2022-08-07 09:05:00|123.38|122.08|123.64|122.34|123.67|122.37|123.27|121.97|61
1659863400000|2022-08-07 09:10:00|123.6|122.3|123.42|122.12|123.69|122.39|123.42|122.12|51
1659863700000|2022-08-07 09:15:00|123.41|122.11|123.64|122.34|123.64|122.34|123.32|122.02|81
1659864000000|2022-08-07 09:20:00|123.66|122.36|123.66|122.36|123.69|122.39|123.63|122.33|35
1659864300000|2022-08-07 09:25:00|123.56|122.26|123.48|122.18|123.61|122.31|123.43|122.13|59
1659864600000|2022-08-07 09:30:00|123.51|122.21|123.67|122.37|123.69|122.39|123.51|122.21|73
1659864900000|2022-08-07 09:35:00|123.66|122.36|123.51|122.21|123.68|122.38|123.42|122.12|55
1659865200000|2022-08-07 09:40:00|123.52|122.22|123.29|121.99|123.59|122.29|123.28|121.98|43
1659865500000|2022-08-07 09:45:00|123.33|122.03|123.52|122.22|123.58|122.28|123.33|122.03|43
1659865800000|2022-08-07 09:50:00|123.51|122.21|123.66|122.36|123.67|122.37|123.44|122.14|43
1659866100000|2022-08-07 09:55:00|123.67|122.37|123.84|122.54|123.86|122.56|123.67|122.37|11
1659866400000|2022-08-07 10:00:00|123.85|122.55|123.67|122.37|123.85|122.55|123.67|122.37|46
1659866700000|2022-08-07 10:05:00|123.68|122.38|123.85|122.55|123.86|122.56|123.67|122.37|37
1659867000000|2022-08-07 10:10:00|123.84|122.54|123.67|122.37|123.84|122.54|123.64|122.34|44
1659867300000|2022-08-07 10:15:00|123.68|122.38|123.85|122.55|123.85|122.55|123.68|122.38|19
1659867600000|2022-08-07 10:20:00|123.92|122.62|123.97|122.67|124|122.7|123.86|122.56|50
1659867900000|2022-08-07 10:25:00|123.96|122.66|124.05|122.75|124.1|122.8|123.96|122.66|37
1659868200000|2022-08-07 10:30:00|124.04|122.74|124.12|122.82|124.13|122.83|124.04|122.74|30
1659868500000|2022-08-07 10:35:00|124.13|122.83|124.04|122.74|124.13|122.83|124.04|122.74|21
1659868800000|2022-08-07 10:40:00|124.03|122.73|123.96|122.66|124.04|122.74|123.89|122.59|20
1659869100000|2022-08-07 10:45:00|123.99|122.69|124.04|122.74|124.06|122.76|123.98|122.68|18
1659869400000|2022-08-07 10:50:00|124.05|122.75|124.11|122.81|124.11|122.81|123.94|122.64|39
1659869700000|2022-08-07 10:55:00|124.1|122.8|124.31|123.01|124.32|123.02|124.04|122.74|46
1659870000000|2022-08-07 11:00:00|124.27|122.97|124.44|123.14|124.44|123.14|124.19|122.89|47
1659870300000|2022-08-07 11:05:00|124.43|123.13|124.43|123.13|124.45|123.15|124.23|122.93|49
1659870600000|2022-08-07 11:10:00|124.45|123.15|124.37|123.07|124.45|123.15|124.37|123.07|15
1659870900000|2022-08-07 11:15:00|124.36|123.06|123.96|122.66|124.36|123.06|123.9|122.6|36
1659871200000|2022-08-07 11:20:00|123.99|122.69|124|122.7|124.04|122.74|123.88|122.58|36
1659871500000|2022-08-07 11:25:00|124.01|122.71|124.04|122.74|124.13|122.83|123.92|122.62|47
1659871800000|2022-08-07 11:30:00|124.03|122.73|123.92|122.62|124.03|122.73|123.87|122.57|39
1659872100000|2022-08-07 11:35:00|123.93|122.63|123.95|122.65|124.02|122.72|123.91|122.61|24
1659872400000|2022-08-07 11:40:00|123.96|122.66|123.95|122.65|124.01|122.71|123.89|122.59|25
1659872700000|2022-08-07 11:45:00|123.96|122.66|124.29|122.99|124.35|123.05|123.96|122.66|77
1659873000000|2022-08-07 11:50:00|124.28|122.98|124.3|123|124.3|123|124.23|122.93|54
1659873300000|2022-08-07 11:55:00|124.29|122.99|124.41|123.11|124.41|123.11|124.24|122.94|51
1659873600000|2022-08-07 12:00:00|124.42|123.12|124.9|123.6|124.95|123.65|124.42|123.12|104
1659873900000|2022-08-07 12:05:00|124.92|123.62|124.6|123.3|124.96|123.66|124.42|123.12|94
1659874200000|2022-08-07 12:10:00|124.59|123.29|124.62|123.32|124.68|123.38|124.51|123.21|76
1659874500000|2022-08-07 12:15:00|124.63|123.33|124.42|123.12|124.74|123.44|124.41|123.11|91
1659874800000|2022-08-07 12:20:00|124.43|123.13|124.39|123.09|124.43|123.13|124.28|122.98|39
1659875100000|2022-08-07 12:25:00|124.38|123.08|124.22|122.92|124.38|123.08|124.16|122.86|62
1659875400000|2022-08-07 12:30:00|124.21|122.91|124.16|122.86|124.21|122.91|124.16|122.86|26
1659875700000|2022-08-07 12:35:00|124.17|122.87|124.2|122.9|124.21|122.91|124.16|122.86|35
1659876000000|2022-08-07 12:40:00|124.18|122.88|124.18|122.88|124.18|122.88|124.16|122.86|11
1659876300000|2022-08-07 12:45:00|124.17|122.87|124.22|122.92|124.34|123.04|124.16|122.86|36
1659876600000|2022-08-07 12:50:00|124.21|122.91|124.52|123.22|124.63|123.33|124.2|122.9|139
1659876900000|2022-08-07 12:55:00|124.5|123.2|124.59|123.29|124.62|123.32|124.47|123.17|104
1659877200000|2022-08-07 13:00:00|124.6|123.3|124.61|123.31|124.75|123.45|124.59|123.29|65
1659877500000|2022-08-07 13:05:00|124.59|123.29|124.52|123.22|124.69|123.39|124.38|123.08|83
1659877800000|2022-08-07 13:10:00|124.55|123.25|124.52|123.22|124.6|123.3|124.46|123.16|75
1659878100000|2022-08-07 13:15:00|124.53|123.23|124.4|123.1|124.56|123.26|124.36|123.06|82
1659878400000|2022-08-07 13:20:00|124.41|123.11|124.61|123.31|124.61|123.31|124.41|123.11|45
1659878700000|2022-08-07 13:25:00|124.62|123.32|124.69|123.39|124.88|123.58|124.62|123.32|45
1659879000000|2022-08-07 13:30:00|124.7|123.4|124.59|123.29|124.74|123.44|124.51|123.21|49
1659879300000|2022-08-07 13:35:00|124.58|123.28|124.66|123.36|124.71|123.41|124.56|123.26|40
1659879600000|2022-08-07 13:40:00|124.65|123.35|124.67|123.37|124.7|123.4|124.63|123.33|25
1659879900000|2022-08-07 13:45:00|124.69|123.39|125.16|123.86|125.2|123.9|124.67|123.37|42
1659880200000|2022-08-07 13:50:00|125.15|123.85|125.1|123.8|125.15|123.85|125|123.7|50
1659880500000|2022-08-07 13:55:00|125.11|123.81|125.18|123.88|125.19|123.89|125.03|123.73|54
1659880800000|2022-08-07 14:00:00|125.19|123.89|125.4|124.1|125.58|124.28|125.18|123.88|63
1659881100000|2022-08-07 14:05:00|125.39|124.09|125.09|123.79|125.39|124.09|124.92|123.62|82
1659881400000|2022-08-07 14:10:00|125.1|123.8|125.14|123.84|125.25|123.95|125.02|123.72|66
1659881700000|2022-08-07 14:15:00|125.15|123.85|124.97|123.67|125.19|123.89|124.93|123.63|91
1659882000000|2022-08-07 14:20:00|124.96|123.66|124.69|123.39|125|123.7|124.68|123.38|112
1659882300000|2022-08-07 14:25:00|124.68|123.38|124.55|123.25|124.77|123.47|124.54|123.24|72
1659882600000|2022-08-07 14:30:00|124.54|123.24|124.37|123.07|124.56|123.26|124.31|123.01|61
1659882900000|2022-08-07 14:35:00|124.36|123.06|124.52|123.22|124.52|123.22|124.36|123.06|27
1659883200000|2022-08-07 14:40:00|124.53|123.23|124.74|123.44|124.75|123.45|124.53|123.23|39
1659883500000|2022-08-07 14:45:00|124.73|123.43|124.7|123.4|124.77|123.47|124.63|123.33|50
1659883800000|2022-08-07 14:50:00|124.71|123.41|124.77|123.47|124.82|123.52|124.68|123.38|49
1659884100000|2022-08-07 14:55:00|124.78|123.48|124.88|123.58|124.89|123.59|124.77|123.47|51
1659884400000|2022-08-07 15:00:00|124.89|123.59|124.7|123.4|124.92|123.62|124.62|123.32|53
1659884700000|2022-08-07 15:05:00|124.71|123.41|124.9|123.6|124.9|123.6|124.71|123.41|19
1659885000000|2022-08-07 15:10:00|124.89|123.59|124.82|123.52|124.92|123.62|124.82|123.52|27
1659885300000|2022-08-07 15:15:00|124.8|123.5|124.68|123.38|124.8|123.5|124.53|123.23|45
1659885600000|2022-08-07 15:20:00|124.69|123.39|124.49|123.19|124.77|123.47|124.45|123.15|68
1659885900000|2022-08-07 15:25:00|124.48|123.18|124.49|123.19|124.6|123.3|124.4|123.1|88
1659886200000|2022-08-07 15:30:00|124.51|123.21|124.52|123.22|124.57|123.27|124.34|123.04|57
1659886500000|2022-08-07 15:35:00|124.53|123.23|124.54|123.24|124.62|123.32|124.53|123.23|20
1659886800000|2022-08-07 15:40:00|124.53|123.23|124.55|123.25|124.55|123.25|124.37|123.07|65
1659887100000|2022-08-07 15:45:00|124.54|123.24|124.46|123.16|124.56|123.26|124.38|123.08|47
1659887400000|2022-08-07 15:50:00|124.45|123.15|124.34|123.04|124.52|123.22|124.32|123.02|33
1659887700000|2022-08-07 15:55:00|124.37|123.07|124.16|122.86|124.37|123.07|124.16|122.86|74
1659888000000|2022-08-07 16:00:00|124.17|122.87|124.01|122.71|124.25|122.95|124.01|122.71|77
1659888300000|2022-08-07 16:05:00|124.02|122.72|124.03|122.73|124.03|122.73|123.9|122.6|43
1659888600000|2022-08-07 16:10:00|124.06|122.76|124.28|122.98|124.28|122.98|124.06|122.76|21
1659888900000|2022-08-07 16:15:00|124.32|123.02|124.39|123.09|124.45|123.15|124.29|122.99|50
1659889200000|2022-08-07 16:20:00|124.38|123.08|124.43|123.13|124.53|123.23|124.33|123.03|54
1659889500000|2022-08-07 16:25:00|124.44|123.14|124.59|123.29|124.6|123.3|124.43|123.13|45
1659889800000|2022-08-07 16:30:00|124.6|123.3|124.74|123.44|124.75|123.45|124.57|123.27|37
1659890100000|2022-08-07 16:35:00|124.73|123.43|124.73|123.43|124.75|123.45|124.71|123.41|49
1659890400000|2022-08-07 16:40:00|124.74|123.44|124.84|123.54|124.85|123.55|124.74|123.44|23
1659890700000|2022-08-07 16:45:00|124.85|123.55|124.79|123.49|124.85|123.55|124.79|123.49|20
1659891000000|2022-08-07 16:50:00|124.74|123.44|124.9|123.6|124.9|123.6|124.74|123.44|23
1659891300000|2022-08-07 16:55:00|124.89|123.59|124.86|123.56|124.9|123.6|124.83|123.53|13
1659891600000|2022-08-07 17:00:00|124.87|123.57|124.84|123.54|124.9|123.6|124.84|123.54|19
1659891900000|2022-08-07 17:05:00|124.83|123.53|124.9|123.6|124.9|123.6|124.76|123.46|22
1659892200000|2022-08-07 17:10:00|124.92|123.62|125.32|124.02|125.35|124.05|124.92|123.62|42
1659892500000|2022-08-07 17:15:00|125.33|124.03|125.37|124.07|125.44|124.14|125.32|124.02|79
1659892800000|2022-08-07 17:20:00|125.36|124.06|125.19|123.89|125.36|124.06|125.15|123.85|69
1659893100000|2022-08-07 17:25:00|125.21|123.91|125.2|123.9|125.35|124.05|125.19|123.89|57
1659893400000|2022-08-07 17:30:00|125.21|123.91|125.21|123.91|125.4|124.1|125.16|123.86|65
1659893700000|2022-08-07 17:35:00|125.22|123.92|125.11|123.81|125.33|124.03|125.11|123.81|68
1659894000000|2022-08-07 17:40:00|125.12|123.82|124.99|123.69|125.14|123.84|124.99|123.69|53
1659894300000|2022-08-07 17:45:00|124.96|123.66|124.85|123.55|125.05|123.75|124.78|123.48|56
1659894600000|2022-08-07 17:50:00|124.87|123.57|124.86|123.56|125.14|123.84|124.52|123.22|66
1659894900000|2022-08-07 17:55:00|124.87|123.57|124.82|123.52|124.88|123.58|124.63|123.33|113
1659895200000|2022-08-07 18:00:00|124.83|123.53|124.9|123.6|124.95|123.65|124.83|123.53|73
1659895500000|2022-08-07 18:05:00|124.91|123.61|124.82|123.52|124.91|123.61|124.81|123.51|21
1659895800000|2022-08-07 18:10:00|124.81|123.51|124.92|123.62|125.03|123.73|124.81|123.51|88
1659896100000|2022-08-07 18:15:00|124.97|123.67|124.96|123.66|124.99|123.69|124.96|123.66|5
1659896400000|2022-08-07 18:20:00|125.02|123.72|125.11|123.81|125.14|123.84|124.96|123.66|62
1659896700000|2022-08-07 18:25:00|125.1|123.8|125.12|123.82|125.14|123.84|125.07|123.77|19
1659897000000|2022-08-07 18:30:00|125.13|123.83|125.13|123.83|125.16|123.86|125.09|123.79|36
1659897300000|2022-08-07 18:35:00|125.12|123.82|125.13|123.83|125.13|123.83|125.12|123.82|2
1659897600000|2022-08-07 18:40:00|125.11|123.81|125.13|123.83|125.18|123.88|125.09|123.79|25
1659897900000|2022-08-07 18:45:00|125.14|123.84|125.07|123.77|125.14|123.84|125.06|123.76|26
1659898200000|2022-08-07 18:50:00|125.08|123.78|125.17|123.87|125.17|123.87|124.97|123.67|27
1659898500000|2022-08-07 18:55:00|125.21|123.91|125.12|123.82|125.22|123.92|125.12|123.82|21
1659898800000|2022-08-07 19:00:00|125.11|123.81|124.92|123.62|125.11|123.81|124.92|123.62|25
1659899100000|2022-08-07 19:05:00|124.94|123.64|125|123.7|125.04|123.74|124.87|123.57|38
1659899400000|2022-08-07 19:10:00|125.01|123.71|125.02|123.72|125.07|123.77|125.01|123.71|21
1659899700000|2022-08-07 19:15:00|125.03|123.73|125.02|123.72|125.06|123.76|125.01|123.71|13
1659900000000|2022-08-07 19:20:00|125.03|123.73|125.06|123.76|125.15|123.85|125.03|123.73|43
1659900300000|2022-08-07 19:25:00|125.05|123.75|124.99|123.69|125.06|123.76|124.99|123.69|5
1659900600000|2022-08-07 19:30:00|125|123.7|124.98|123.68|125.02|123.72|124.97|123.67|35
1659900900000|2022-08-07 19:35:00|124.97|123.67|124.99|123.69|125|123.7|124.96|123.66|13
1659901200000|2022-08-07 19:40:00|124.97|123.67|124.98|123.68|124.99|123.69|124.94|123.64|21
1659901500000|2022-08-07 19:45:00|124.97|123.67|124.95|123.65|125.04|123.74|124.94|123.64|30
1659901800000|2022-08-07 19:50:00|124.93|123.63|124.89|123.59|124.95|123.65|124.87|123.57|16
1659902100000|2022-08-07 19:55:00|124.88|123.58|124.64|123.34|124.88|123.58|124.6|123.3|29
1659902400000|2022-08-07 20:00:00|124.66|123.36|124.89|123.59|124.89|123.59|124.66|123.36|56
1659902700000|2022-08-07 20:05:00|124.87|123.57|125.03|123.73|125.12|123.82|124.87|123.57|32
1659903000000|2022-08-07 20:10:00|125|123.7|125|123.7|125.04|123.74|124.98|123.68|41
1659903300000|2022-08-07 20:15:00|125.01|123.71|125.02|123.72|125.06|123.76|124.98|123.68|35
1659903600000|2022-08-07 20:20:00|125.01|123.71|125.1|123.8|125.1|123.8|124.97|123.67|45
1659903900000|2022-08-07 20:25:00|125.17|123.87|125.2|123.9|125.35|124.05|125.17|123.87|64
1659904200000|2022-08-07 20:30:00|125.21|123.91|125.29|123.99|125.29|123.99|125.2|123.9|49
1659904500000|2022-08-07 20:35:00|125.32|124.02|125.25|123.95|125.33|124.03|125.25|123.95|43
1659904800000|2022-08-07 20:40:00|125.26|123.96|125.31|124.01|125.35|124.05|125.26|123.96|45
1659905100000|2022-08-07 20:45:00|125.32|124.02|125.35|124.05|125.35|124.05|125.3|124|23
1659905400000|2022-08-07 20:50:00|125.4|124.1|125.43|124.13|125.5|124.2|125.4|124.1|21
1659905700000|2022-08-07 20:55:00|125.44|124.14|125.57|124.27|125.62|124.32|125.42|124.12|49
1659906000000|2022-08-07 21:00:00|125.59|124.29|125.49|124.19|125.64|124.34|125.4|124.1|185
1659906300000|2022-08-07 21:05:00|125.5|124.2|125.67|124.37|125.73|124.43|125.47|124.17|133
1659906600000|2022-08-07 21:10:00|125.66|124.36|125.78|124.48|125.85|124.55|125.6|124.3|71
1659906900000|2022-08-07 21:15:00|125.77|124.47|125.86|124.56|125.94|124.64|125.71|124.41|41
1659907200000|2022-08-07 21:20:00|125.8|124.5|125.49|124.19|125.8|124.5|125.47|124.17|66
1659907500000|2022-08-07 21:25:00|125.48|124.18|125.54|124.24|125.55|124.25|125.48|124.18|44
1659907800000|2022-08-07 21:30:00|125.52|124.22|125.52|124.22|125.54|124.24|125.51|124.21|82
1659908100000|2022-08-07 21:35:00|125.51|124.21|125.23|123.93|125.52|124.22|125.22|123.92|69
1659908400000|2022-08-07 21:40:00|125.26|123.96|125.31|124.01|125.36|124.06|125.26|123.96|49
1659908700000|2022-08-07 21:45:00|125.3|124|125.28|123.98|125.31|124.01|125.28|123.98|52
1659909000000|2022-08-07 21:50:00|125.29|123.99|125.29|123.99|125.29|123.99|125.28|123.98|3
1659909300000|2022-08-07 21:55:00|125.28|123.98|125.27|123.97|125.34|124.04|125.22|123.92|49
1659909600000|2022-08-07 22:00:00|125.25|123.95|124.81|123.51|125.27|123.97|124.72|123.42|100
1659909900000|2022-08-07 22:05:00|124.82|123.52|124.83|123.53|124.88|123.58|124.78|123.48|61
1659910200000|2022-08-07 22:10:00|124.84|123.54|124.91|123.61|124.95|123.65|124.82|123.52|46
1659910500000|2022-08-07 22:15:00|124.92|123.62|124.96|123.66|125.05|123.75|124.92|123.62|66
1659910800000|2022-08-07 22:20:00|124.95|123.65|124.77|123.47|124.96|123.66|124.77|123.47|49
1659911100000|2022-08-07 22:25:00|124.78|123.48|124.76|123.46|124.92|123.62|124.73|123.43|117
1659911400000|2022-08-07 22:30:00|124.77|123.47|124.69|123.39|124.85|123.55|124.69|123.39|42
1659911700000|2022-08-07 22:35:00|124.68|123.38|124.74|123.44|124.77|123.47|124.59|123.29|92
1659912000000|2022-08-07 22:40:00|124.7|123.4|124.58|123.28|124.72|123.42|124.55|123.25|94
1659912300000|2022-08-07 22:45:00|124.57|123.27|124.58|123.28|124.61|123.31|124.55|123.25|95
1659912600000|2022-08-07 22:50:00|124.6|123.3|124.58|123.28|124.61|123.31|124.57|123.27|94
1659912900000|2022-08-07 22:55:00|124.57|123.27|124.69|123.39|124.7|123.4|124.53|123.23|80
1659913200000|2022-08-07 23:00:00|124.7|123.4|124.34|123.04|124.74|123.44|124.26|122.96|217
1659913500000|2022-08-07 23:05:00|124.33|123.03|124.15|122.85|124.38|123.08|124.14|122.84|143
1659913800000|2022-08-07 23:10:00|124.14|122.84|123.98|122.68|124.16|122.86|123.93|122.63|167
1659914100000|2022-08-07 23:15:00|123.92|122.62|123.98|122.68|124.04|122.74|123.9|122.6|122
1659914400000|2022-08-07 23:20:00|123.93|122.63|123.98|122.68|124.01|122.71|123.9|122.6|47
1659914700000|2022-08-07 23:25:00|123.96|122.66|123.74|122.44|123.98|122.68|123.71|122.41|92
1659915000000|2022-08-07 23:30:00|123.73|122.43|123.87|122.57|123.87|122.57|123.71|122.41|88
1659915300000|2022-08-07 23:35:00|123.9|122.6|123.83|122.53|123.94|122.64|123.81|122.51|123
1659915600000|2022-08-07 23:40:00|123.82|122.52|123.82|122.52|123.87|122.57|123.69|122.39|171
1659915900000|2022-08-07 23:45:00|123.83|122.53|123.73|122.43|123.87|122.57|123.67|122.37|100
1659916200000|2022-08-07 23:50:00|123.68|122.38|123.55|122.25|123.72|122.42|123.5|122.2|80
1659916500000|2022-08-07 23:55:00|123.56|122.26|123.56|122.26|123.57|122.27|123.52|122.22|103
1659916800000|2022-08-08 00:00:00|123.55|122.25|123.68|122.38|123.68|122.38|123.51|122.21|146
1659917100000|2022-08-08 00:05:00|123.66|122.36|123.91|122.61|123.94|122.64|123.56|122.26|99
1659917400000|2022-08-08 00:10:00|123.93|122.63|124.45|123.15|124.48|123.18|123.93|122.63|217
1659917700000|2022-08-08 00:15:00|124.46|123.16|125.04|123.74|125.05|123.75|124.45|123.15|203
1659918000000|2022-08-08 00:20:00|125.03|123.73|124.84|123.54|125.03|123.73|124.76|123.46|85
1659918300000|2022-08-08 00:25:00|124.85|123.55|124.62|123.32|124.87|123.57|124.54|123.24|117
1659918600000|2022-08-08 00:30:00|124.61|123.31|124.36|123.06|124.61|123.31|124.15|122.85|174
1659918900000|2022-08-08 00:35:00|124.38|123.08|124.25|122.95|124.42|123.12|124.21|122.91|85
1659919200000|2022-08-08 00:40:00|124.24|122.94|124.35|123.05|124.42|123.12|124.23|122.93|59
1659919500000|2022-08-08 00:45:00|124.36|123.06|124.35|123.05|124.51|123.21|124.32|123.02|146
1659919800000|2022-08-08 00:50:00|124.34|123.04|124.23|122.93|124.37|123.07|124.2|122.9|145
1659920100000|2022-08-08 00:55:00|124.24|122.94|124.21|122.91|124.24|122.94|124.09|122.79|84
1659920400000|2022-08-08 01:00:00|124.18|122.88|124.1|122.8|124.22|122.92|124.1|122.8|81
1659920700000|2022-08-08 01:05:00|124.11|122.81|124.22|122.92|124.25|122.95|124.02|122.72|88
1659921000000|2022-08-08 01:10:00|124.17|122.87|124.06|122.76|124.24|122.94|124.05|122.75|87
1659921300000|2022-08-08 01:15:00|124.05|122.75|124.06|122.76|124.26|122.96|124.05|122.75|87
1659921600000|2022-08-08 01:20:00|124.05|122.75|124.01|122.71|124.09|122.79|123.84|122.54|48
1659921900000|2022-08-08 01:25:00|124|122.7|124.03|122.73|124.03|122.73|123.81|122.51|44
1659922200000|2022-08-08 01:30:00|124.04|122.74|123.95|122.65|124.05|122.75|123.88|122.58|81
1659922500000|2022-08-08 01:35:00|123.92|122.62|123.87|122.57|123.96|122.66|123.85|122.55|35
1659922800000|2022-08-08 01:40:00|123.88|122.58|123.94|122.64|123.96|122.66|123.88|122.58|56
1659923100000|2022-08-08 01:45:00|123.91|122.61|123.94|122.64|123.94|122.64|123.83|122.53|60
1659923400000|2022-08-08 01:50:00|123.92|122.62|123.88|122.58|123.94|122.64|123.83|122.53|47
1659923700000|2022-08-08 01:55:00|123.89|122.59|123.97|122.67|124.02|122.72|123.89|122.59|24
1659924000000|2022-08-08 02:00:00|123.98|122.68|123.99|122.69|123.99|122.69|123.87|122.57|51
1659924300000|2022-08-08 02:05:00|124.02|122.72|124.04|122.74|124.05|122.75|123.93|122.63|76
1659924600000|2022-08-08 02:10:00|124.03|122.73|124.12|122.82|124.13|122.83|123.95|122.65|64
1659924900000|2022-08-08 02:15:00|124.11|122.81|124.16|122.86|124.34|123.04|124.05|122.75|108
1659925200000|2022-08-08 02:20:00|124.15|122.85|124.14|122.84|124.22|122.92|124.07|122.77|70
1659925500000|2022-08-08 02:25:00|124.15|122.85|124.25|122.95|124.33|123.03|124.15|122.85|58
1659925800000|2022-08-08 02:30:00|124.29|122.99|124.4|123.1|124.42|123.12|124.28|122.98|56
1659926100000|2022-08-08 02:35:00|124.39|123.09|124.75|123.45|124.75|123.45|124.39|123.09|75
1659926400000|2022-08-08 02:40:00|124.8|123.5|124.94|123.64|125.05|123.75|124.8|123.5|90
1659926700000|2022-08-08 02:45:00|124.92|123.62|124.83|123.53|125.02|123.72|124.77|123.47|58
1659927000000|2022-08-08 02:50:00|124.87|123.57|125.02|123.72|125.03|123.73|124.83|123.53|52
1659927300000|2022-08-08 02:55:00|125.01|123.71|125.03|123.73|125.05|123.75|124.86|123.56|82
1659927600000|2022-08-08 03:00:00|125.04|123.74|124.77|123.47|125.05|123.75|124.72|123.42|74
1659927900000|2022-08-08 03:05:00|124.79|123.49|124.79|123.49|124.83|123.53|124.79|123.49|21
1659928200000|2022-08-08 03:10:00|124.81|123.51|124.93|123.63|124.94|123.64|124.8|123.5|61
1659928500000|2022-08-08 03:15:00|124.94|123.64|124.96|123.66|124.96|123.66|124.84|123.54|31
1659928800000|2022-08-08 03:20:00|124.98|123.68|124.95|123.65|125.17|123.87|124.95|123.65|46
1659929100000|2022-08-08 03:25:00|124.93|123.63|124.86|123.56|124.94|123.64|124.83|123.53|40
1659929400000|2022-08-08 03:30:00|124.84|123.54|124.86|123.56|125.08|123.78|124.83|123.53|81
1659929700000|2022-08-08 03:35:00|124.87|123.57|124.94|123.64|125.02|123.72|124.87|123.57|53
1659930000000|2022-08-08 03:40:00|124.92|123.62|125.11|123.81|125.11|123.81|124.87|123.57|62
1659930300000|2022-08-08 03:45:00|125.12|123.82|125.16|123.86|125.18|123.88|125.11|123.81|74
1659930600000|2022-08-08 03:50:00|125.17|123.87|125.17|123.87|125.17|123.87|125.04|123.74|34
1659930900000|2022-08-08 03:55:00|125.16|123.86|125.07|123.77|125.16|123.86|125.02|123.72|29
1659931200000|2022-08-08 04:00:00|125.1|123.8|125.07|123.77|125.17|123.87|125.04|123.74|32
1659931500000|2022-08-08 04:05:00|125.01|123.71|125.13|123.83|125.17|123.87|125.01|123.71|31
1659931800000|2022-08-08 04:10:00|125.14|123.84|125.04|123.74|125.17|123.87|125.03|123.73|103
1659932100000|2022-08-08 04:15:00|125.05|123.75|125.04|123.74|125.2|123.9|125.02|123.72|87
1659932400000|2022-08-08 04:20:00|125.01|123.71|124.95|123.65|125.02|123.72|124.92|123.62|20
1659932700000|2022-08-08 04:25:00|125|123.7|125.1|123.8|125.11|123.81|125|123.7|123
1659933000000|2022-08-08 04:30:00|125.11|123.81|125.29|123.99|125.34|124.04|125.09|123.79|70
1659933300000|2022-08-08 04:35:00|125.33|124.03|125.28|123.98|125.35|124.05|125.28|123.98|89
1659933600000|2022-08-08 04:40:00|125.29|123.99|125.3|124|125.31|124.01|125.22|123.92|64
1659933900000|2022-08-08 04:45:00|125.29|123.99|125.31|124.01|125.41|124.11|125.29|123.99|120
1659934200000|2022-08-08 04:50:00|125.29|123.99|125.42|124.12|125.43|124.13|125.29|123.99|124
1659934500000|2022-08-08 04:55:00|125.43|124.13|125.41|124.11|125.43|124.13|125.33|124.03|121
1659934800000|2022-08-08 05:00:00|125.42|124.12|125.38|124.08|125.5|124.2|125.37|124.07|107
1659935100000|2022-08-08 05:05:00|125.33|124.03|125.42|124.12|125.43|124.13|125.33|124.03|90
1659935400000|2022-08-08 05:10:00|125.41|124.11|125.69|124.39|125.73|124.43|125.41|124.11|39
1659935700000|2022-08-08 05:15:00|125.7|124.4|125.96|124.66|125.99|124.69|125.7|124.4|140
1659936000000|2022-08-08 05:20:00|125.97|124.67|126.36|125.06|126.38|125.08|125.96|124.66|104
1659936300000|2022-08-08 05:25:00|126.35|125.05|126.14|124.84|126.36|125.06|126.12|124.82|118
1659936600000|2022-08-08 05:30:00|126.13|124.83|126.01|124.71|126.27|124.97|125.94|124.64|134
1659936900000|2022-08-08 05:35:00|126|124.7|126.03|124.73|126.1|124.8|125.99|124.69|106
1659937200000|2022-08-08 05:40:00|126.02|124.72|126.07|124.77|126.21|124.91|125.94|124.64|77
1659937500000|2022-08-08 05:45:00|126.08|124.78|126.22|124.92|126.28|124.98|126.08|124.78|98
1659937800000|2022-08-08 05:50:00|126.23|124.93|125.77|124.47|126.25|124.95|125.77|124.47|79
1659938100000|2022-08-08 05:55:00|125.78|124.48|126.01|124.71|126.07|124.77|125.78|124.48|85
1659938400000|2022-08-08 06:00:00|126.02|124.72|126.35|125.05|126.37|125.07|126.02|124.72|148
1659938700000|2022-08-08 06:05:00|126.36|125.06|126.44|125.14|126.52|125.22|126.26|124.96|176
1659939000000|2022-08-08 06:10:00|126.43|125.13|126.5|125.2|126.59|125.29|126.33|125.03|144
1659939300000|2022-08-08 06:15:00|126.52|125.22|127|125.7|127|125.7|126.52|125.22|72
1659939600000|2022-08-08 06:20:00|127.01|125.71|126.94|125.64|127.01|125.71|126.93|125.63|71
1659939900000|2022-08-08 06:25:00|126.93|125.63|126.82|125.52|126.93|125.63|126.77|125.47|75
1659940200000|2022-08-08 06:30:00|126.81|125.51|126.74|125.44|127.14|125.84|126.69|125.39|197
1659940500000|2022-08-08 06:35:00|126.76|125.46|126.54|125.24|126.78|125.48|126.53|125.23|129
1659940800000|2022-08-08 06:40:00|126.53|125.23|126.93|125.63|127.07|125.77|126.53|125.23|122
1659941100000|2022-08-08 06:45:00|126.94|125.64|126.97|125.67|127.02|125.72|126.85|125.55|109
1659941400000|2022-08-08 06:50:00|126.99|125.69|127.24|125.94|127.24|125.94|126.99|125.69|86
1659941700000|2022-08-08 06:55:00|127.25|125.95|127.24|125.94|127.3|126|127.22|125.92|91
1659942000000|2022-08-08 07:00:00|127.25|125.95|127.3|126|127.41|126.11|127.2|125.9|120
1659942300000|2022-08-08 07:05:00|127.31|126.01|127.29|125.99|127.43|126.13|127.13|125.83|130
1659942600000|2022-08-08 07:10:00|127.28|125.98|127.33|126.03|127.41|126.11|127.24|125.94|112
1659942900000|2022-08-08 07:15:00|127.32|126.02|127.14|125.84|127.42|126.12|127.13|125.83|203
1659943200000|2022-08-08 07:20:00|127.08|125.78|127.13|125.83|127.17|125.87|126.93|125.63|92
1659943500000|2022-08-08 07:25:00|127.14|125.84|127.1|125.8|127.23|125.93|127.05|125.75|109
1659943800000|2022-08-08 07:30:00|127.08|125.78|127.15|125.85|127.23|125.93|127.05|125.75|99
1659944100000|2022-08-08 07:35:00|127.14|125.84|127.16|125.86|127.24|125.94|127.08|125.78|103
1659944400000|2022-08-08 07:40:00|127.18|125.88|126.9|125.6|127.2|125.9|126.87|125.57|65
1659944700000|2022-08-08 07:45:00|126.91|125.61|126.97|125.67|126.98|125.68|126.81|125.51|65
1659945000000|2022-08-08 07:50:00|126.98|125.68|127.09|125.79|127.11|125.81|126.96|125.66|66
1659945300000|2022-08-08 07:55:00|127.08|125.78|127.04|125.74|127.2|125.9|127.03|125.73|65
1659945600000|2022-08-08 08:00:00|127.03|125.73|127.16|125.86|127.16|125.86|126.95|125.65|80
1659945900000|2022-08-08 08:05:00|127.14|125.84|126.99|125.69|127.18|125.88|126.97|125.67|114
1659946200000|2022-08-08 08:10:00|127|125.7|127.14|125.84|127.22|125.92|126.9|125.6|140
1659946500000|2022-08-08 08:15:00|127.13|125.83|127.13|125.83|127.13|125.83|127.03|125.73|79
1659946800000|2022-08-08 08:20:00|127.2|125.9|127.45|126.15|127.45|126.15|127.2|125.9|28
1659947100000|2022-08-08 08:25:00|127.42|126.12|127.38|126.08|127.59|126.29|127.35|126.05|125
1659947400000|2022-08-08 08:30:00|127.37|126.07|127.65|126.35|127.83|126.53|127.36|126.06|170
1659947700000|2022-08-08 08:35:00|127.67|126.37|127.69|126.39|127.7|126.4|127.45|126.15|169
1659948000000|2022-08-08 08:40:00|127.68|126.38|127.57|126.27|127.71|126.41|127.46|126.16|155
1659948300000|2022-08-08 08:45:00|127.56|126.26|128.04|126.74|128.26|126.96|127.55|126.25|263
1659948600000|2022-08-08 08:50:00|128.02|126.72|128.41|127.11|128.41|127.11|128|126.7|179
1659948900000|2022-08-08 08:55:00|128.42|127.12|128.73|127.43|128.88|127.58|128.37|127.07|284
1659949200000|2022-08-08 09:00:00|128.74|127.44|128.46|127.16|128.85|127.55|128.46|127.16|199
1659949500000|2022-08-08 09:05:00|128.47|127.17|128.55|127.25|128.64|127.34|128.46|127.16|172
1659949800000|2022-08-08 09:10:00|128.54|127.24|128.42|127.12|128.63|127.33|128.36|127.06|229
1659950100000|2022-08-08 09:15:00|128.43|127.13|128.63|127.33|128.63|127.33|128.38|127.08|195
1659950400000|2022-08-08 09:20:00|128.64|127.34|129.04|127.74|129.07|127.77|128.63|127.33|75
1659950700000|2022-08-08 09:25:00|128.98|127.68|128.88|127.58|129.04|127.74|128.87|127.57|71
1659951000000|2022-08-08 09:30:00|128.91|127.61|128.51|127.21|128.93|127.63|128.48|127.18|107
1659951300000|2022-08-08 09:35:00|128.49|127.19|128.18|126.88|128.53|127.23|128.13|126.83|190
1659951600000|2022-08-08 09:40:00|128.19|126.89|128.29|126.99|128.29|126.99|128.18|126.88|73
1659951900000|2022-08-08 09:45:00|128.28|126.98|128.19|126.89|128.3|127|128.15|126.85|74
1659952200000|2022-08-08 09:50:00|128.2|126.9|128.19|126.89|128.21|126.91|128.19|126.89|54
1659952500000|2022-08-08 09:55:00|128.2|126.9|128.28|126.98|128.3|127|128.15|126.85|47
1659952800000|2022-08-08 10:00:00|128.27|126.97|128.46|127.16|128.47|127.17|128.27|126.97|103
1659953100000|2022-08-08 10:05:00|128.45|127.15|128.44|127.14|128.5|127.2|128.41|127.11|57
1659953400000|2022-08-08 10:10:00|128.43|127.13|128.4|127.1|128.54|127.24|128.37|127.07|118
1659953700000|2022-08-08 10:15:00|128.39|127.09|128.43|127.13|128.59|127.29|128.38|127.08|90
1659954000000|2022-08-08 10:20:00|128.44|127.14|128.24|126.94|128.48|127.18|128.19|126.89|149
1659954300000|2022-08-08 10:25:00|128.23|126.93|128.43|127.13|128.43|127.13|128.21|126.91|108
1659954600000|2022-08-08 10:30:00|128.42|127.12|128.79|127.49|128.83|127.53|128.42|127.12|106
1659954900000|2022-08-08 10:35:00|128.8|127.5|128.86|127.56|128.95|127.65|128.8|127.5|82
1659955200000|2022-08-08 10:40:00|128.84|127.54|128.8|127.5|128.97|127.67|128.76|127.46|72
1659955500000|2022-08-08 10:45:00|128.79|127.49|128.46|127.16|128.84|127.54|128.46|127.16|138
1659955800000|2022-08-08 10:50:00|128.47|127.17|128.38|127.08|128.53|127.23|128.34|127.04|155
1659956100000|2022-08-08 10:55:00|128.4|127.1|128.35|127.05|128.4|127.1|128.33|127.03|83
1659956400000|2022-08-08 11:00:00|128.34|127.04|128.25|126.95|128.35|127.05|128.18|126.88|100
1659956700000|2022-08-08 11:05:00|128.24|126.94|128.35|127.05|128.36|127.06|128.19|126.89|42
1659957000000|2022-08-08 11:10:00|128.36|127.06|128.38|127.08|128.52|127.22|128.34|127.04|55
1659957300000|2022-08-08 11:15:00|128.37|127.07|128.43|127.13|128.45|127.15|128.27|126.97|107
1659957600000|2022-08-08 11:20:00|128.44|127.14|128.36|127.06|128.63|127.33|128.36|127.06|123
1659957900000|2022-08-08 11:25:00|128.35|127.05|128.2|126.9|128.35|127.05|128.19|126.89|89
1659958200000|2022-08-08 11:30:00|128.18|126.88|128.32|127.02|128.44|127.14|128.18|126.88|81
1659958500000|2022-08-08 11:35:00|128.34|127.04|128.4|127.1|128.81|127.51|128.21|126.91|239
1659958800000|2022-08-08 11:40:00|128.41|127.11|128.57|127.27|128.57|127.27|128.31|127.01|145
1659959100000|2022-08-08 11:45:00|128.56|127.26|128.85|127.55|128.86|127.56|128.55|127.25|97
1659959400000|2022-08-08 11:50:00|128.83|127.53|128.94|127.64|129.05|127.75|128.83|127.53|107
1659959700000|2022-08-08 11:55:00|128.93|127.63|128.82|127.52|128.98|127.68|128.61|127.31|93
1659960000000|2022-08-08 12:00:00|128.81|127.51|128.89|127.59|128.89|127.59|128.74|127.44|91
1659960300000|2022-08-08 12:05:00|128.9|127.6|129.23|127.93|129.3|128|128.82|127.52|222
1659960600000|2022-08-08 12:10:00|129.22|127.92|128.98|127.68|129.26|127.96|128.97|127.67|163
1659960900000|2022-08-08 12:15:00|129|127.7|128.34|127.04|129.08|127.78|128.32|127.02|226
1659961200000|2022-08-08 12:20:00|128.32|127.02|128.52|127.22|128.63|127.33|128.32|127.02|187
1659961500000|2022-08-08 12:25:00|128.53|127.23|128.7|127.4|128.72|127.42|128.47|127.17|144
1659961800000|2022-08-08 12:30:00|128.71|127.41|128.44|127.14|128.73|127.43|128.42|127.12|171
1659962100000|2022-08-08 12:35:00|128.45|127.15|128.42|127.12|128.5|127.2|128.35|127.05|171
1659962400000|2022-08-08 12:40:00|128.43|127.13|128.56|127.26|128.59|127.29|128.42|127.12|116
1659962700000|2022-08-08 12:45:00|128.55|127.25|128.71|127.41|128.71|127.41|128.47|127.17|108
1659963000000|2022-08-08 12:50:00|128.7|127.4|128.75|127.45|128.79|127.49|128.64|127.34|126
1659963300000|2022-08-08 12:55:00|128.76|127.46|128.78|127.48|128.89|127.59|128.74|127.44|117
1659963600000|2022-08-08 13:00:00|128.79|127.49|128.01|126.71|128.79|127.49|127.99|126.69|226
1659963900000|2022-08-08 13:05:00|127.96|126.66|127.86|126.56|127.97|126.67|127.75|126.45|150
1659964200000|2022-08-08 13:10:00|127.87|126.57|127.89|126.59|127.93|126.63|127.78|126.48|66
1659964500000|2022-08-08 13:15:00|127.9|126.6|127.97|126.67|128.02|126.72|127.88|126.58|51
1659964800000|2022-08-08 13:20:00|127.98|126.68|127.84|126.54|127.99|126.69|127.65|126.35|106
1659965100000|2022-08-08 13:25:00|127.83|126.53|127.77|126.47|127.83|126.53|127.58|126.28|162
1659965400000|2022-08-08 13:30:00|127.78|126.48|128.26|126.96|128.28|126.98|127.61|126.31|323
1659965700000|2022-08-08 13:35:00|128.27|126.97|128.8|127.5|128.81|127.51|128.22|126.92|208
1659966000000|2022-08-08 13:40:00|128.79|127.49|129.04|127.74|129.11|127.81|128.78|127.48|130
1659966300000|2022-08-08 13:45:00|129.03|127.73|129.11|127.81|129.16|127.86|128.98|127.68|233
1659966600000|2022-08-08 13:50:00|129.12|127.82|128.97|127.67|129.16|127.86|128.95|127.65|205
1659966900000|2022-08-08 13:55:00|128.94|127.64|128.71|127.41|129.04|127.74|128.66|127.36|98
1659967200000|2022-08-08 14:00:00|128.73|127.43|128.63|127.33|128.86|127.56|128.58|127.28|155
1659967500000|2022-08-08 14:05:00|128.58|127.28|128.56|127.26|128.61|127.31|128.31|127.01|129
1659967800000|2022-08-08 14:10:00|128.55|127.25|128.77|127.47|128.87|127.57|128.48|127.18|168
1659968100000|2022-08-08 14:15:00|128.76|127.46|128.73|127.43|128.82|127.52|128.72|127.42|112
1659968400000|2022-08-08 14:20:00|128.74|127.44|128.74|127.44|128.9|127.6|128.71|127.41|140
1659968700000|2022-08-08 14:25:00|128.72|127.42|128.35|127.05|128.78|127.48|128.28|126.98|233
1659969000000|2022-08-08 14:30:00|128.32|127.02|128.17|126.87|128.36|127.06|128.16|126.86|142
1659969300000|2022-08-08 14:35:00|128.16|126.86|128.18|126.88|128.29|126.99|128.16|126.86|90
1659969600000|2022-08-08 14:40:00|128.19|126.89|128.35|127.05|128.35|127.05|128.1|126.8|176
1659969900000|2022-08-08 14:45:00|128.31|127.01|128|126.7|128.37|127.07|127.99|126.69|189
1659970200000|2022-08-08 14:50:00|128.05|126.75|128.64|127.34|128.78|127.48|128.03|126.73|167
1659970500000|2022-08-08 14:55:00|128.63|127.33|128.44|127.14|128.63|127.33|128.41|127.11|114
1659970800000|2022-08-08 15:00:00|128.43|127.13|128.62|127.32|128.69|127.39|128.41|127.11|159
1659971100000|2022-08-08 15:05:00|128.63|127.33|128.35|127.05|128.65|127.35|128.31|127.01|147
1659971400000|2022-08-08 15:10:00|128.33|127.03|128.3|127|128.41|127.11|128.2|126.9|116
1659971700000|2022-08-08 15:15:00|128.31|127.01|127.43|126.13|128.32|127.02|127.37|126.07|180
1659972000000|2022-08-08 15:20:00|127.42|126.12|127.21|125.91|127.49|126.19|127.13|125.83|211
1659972300000|2022-08-08 15:25:00|127.22|125.92|127.09|125.79|127.42|126.12|127.07|125.77|279
1659972600000|2022-08-08 15:30:00|127.1|125.8|127.28|125.98|127.34|126.04|127.07|125.77|263
1659972900000|2022-08-08 15:35:00|127.27|125.97|126.68|125.38|127.29|125.99|126.67|125.37|119
1659973200000|2022-08-08 15:40:00|126.67|125.37|126.76|125.46|126.83|125.53|126.5|125.2|210
1659973500000|2022-08-08 15:45:00|126.77|125.47|126.6|125.3|127.13|125.83|126.59|125.29|205
1659973800000|2022-08-08 15:50:00|126.59|125.29|126.94|125.64|126.94|125.64|126.54|125.24|125
1659974100000|2022-08-08 15:55:00|126.91|125.61|127.04|125.74|127.1|125.8|126.88|125.58|120
1659974400000|2022-08-08 16:00:00|127.07|125.77|126.81|125.51|127.07|125.77|126.72|125.42|200
1659974700000|2022-08-08 16:05:00|126.76|125.46|125.95|124.65|126.76|125.46|125.88|124.58|244
1659975000000|2022-08-08 16:10:00|125.99|124.69|126.09|124.79|126.11|124.81|125.95|124.65|169
1659975300000|2022-08-08 16:15:00|126.1|124.8|125.87|124.57|126.19|124.89|125.75|124.45|147
1659975600000|2022-08-08 16:20:00|125.85|124.55|126|124.7|126|124.7|125.69|124.39|162
1659975900000|2022-08-08 16:25:00|125.98|124.68|125.89|124.59|126|124.7|125.78|124.48|66
1659976200000|2022-08-08 16:30:00|125.9|124.6|125.98|124.68|125.99|124.69|125.75|124.45|76
1659976500000|2022-08-08 16:35:00|125.99|124.69|125.93|124.63|126|124.7|125.82|124.52|131
1659976800000|2022-08-08 16:40:00|125.94|124.64|126.21|124.91|126.21|124.91|125.8|124.5|146
1659977100000|2022-08-08 16:45:00|126.19|124.89|126.31|125.01|126.31|125.01|126.03|124.73|165
1659977400000|2022-08-08 16:50:00|126.3|125|126.34|125.04|126.35|125.05|126.28|124.98|122
1659977700000|2022-08-08 16:55:00|126.33|125.03|126.31|125.01|126.34|125.04|126.01|124.71|144
1659978000000|2022-08-08 17:00:00|126.28|124.98|126.33|125.03|126.37|125.07|126.13|124.83|129
1659978300000|2022-08-08 17:05:00|126.32|125.02|126.43|125.13|126.43|125.13|126.31|125.01|96
1659978600000|2022-08-08 17:10:00|126.42|125.12|126.39|125.09|126.47|125.17|126.28|124.98|183
1659978900000|2022-08-08 17:15:00|126.4|125.1|126.51|125.21|126.54|125.24|126.35|125.05|132
1659979200000|2022-08-08 17:20:00|126.49|125.19|126.45|125.15|126.5|125.2|126.22|124.92|133
1659979500000|2022-08-08 17:25:00|126.44|125.14|126.3|125|126.47|125.17|126.3|125|84
1659979800000|2022-08-08 17:30:00|126.32|125.02|126.55|125.25|126.55|125.25|126.31|125.01|162
1659980100000|2022-08-08 17:35:00|126.54|125.24|126.42|125.12|126.55|125.25|126.33|125.03|176
1659980400000|2022-08-08 17:40:00|126.41|125.11|126.18|124.88|126.42|125.12|126.07|124.77|170
1659980700000|2022-08-08 17:45:00|126.17|124.87|126.01|124.71|126.29|124.99|125.93|124.63|149
1659981000000|2022-08-08 17:50:00|125.99|124.69|126.23|124.93|126.24|124.94|125.92|124.62|117
1659981300000|2022-08-08 17:55:00|126.24|124.94|126.32|125.02|126.34|125.04|126.22|124.92|73
1659981600000|2022-08-08 18:00:00|126.31|125.01|126.02|124.72|126.33|125.03|125.98|124.68|187
1659981900000|2022-08-08 18:05:00|126.01|124.71|125.89|124.59|126.02|124.72|125.6|124.3|137
1659982200000|2022-08-08 18:10:00|125.9|124.6|125.96|124.66|126.02|124.72|125.82|124.52|119
1659982500000|2022-08-08 18:15:00|125.99|124.69|126.13|124.83|126.14|124.84|125.92|124.62|97
1659982800000|2022-08-08 18:20:00|126.17|124.87|126.19|124.89|126.27|124.97|126.13|124.83|76
1659983100000|2022-08-08 18:25:00|126.2|124.9|126.2|124.9|126.22|124.92|126|124.7|115
1659983400000|2022-08-08 18:30:00|126.18|124.88|126.38|125.08|126.39|125.09|126.12|124.82|132
1659983700000|2022-08-08 18:35:00|126.39|125.09|126.54|125.24|126.61|125.31|126.34|125.04|121
1659984000000|2022-08-08 18:40:00|126.56|125.26|126.42|125.12|126.63|125.33|126.42|125.12|125
1659984300000|2022-08-08 18:45:00|126.43|125.13|126.31|125.01|126.43|125.13|126.21|124.91|88
1659984600000|2022-08-08 18:50:00|126.3|125|126.04|124.74|126.34|125.04|126.03|124.73|127
1659984900000|2022-08-08 18:55:00|126.02|124.72|126.12|124.82|126.21|124.91|126.01|124.71|119
1659985200000|2022-08-08 19:00:00|126.13|124.83|126.09|124.79|126.29|124.99|126.07|124.77|138
1659985500000|2022-08-08 19:05:00|126.07|124.77|126.1|124.8|126.19|124.89|126|124.7|119
1659985800000|2022-08-08 19:10:00|126.08|124.78|125.99|124.69|126.1|124.8|125.95|124.65|87
1659986100000|2022-08-08 19:15:00|125.98|124.68|125.64|124.34|125.98|124.68|125.58|124.28|120
1659986400000|2022-08-08 19:20:00|125.63|124.33|125.77|124.47|125.77|124.47|125.59|124.29|76
1659986700000|2022-08-08 19:25:00|125.75|124.45|126.21|124.91|126.23|124.93|125.72|124.42|77
1659987000000|2022-08-08 19:30:00|126.19|124.89|126.27|124.97|126.28|124.98|126.03|124.73|81
1659987300000|2022-08-08 19:35:00|126.26|124.96|126.5|125.2|126.5|125.2|126.26|124.96|51
1659987600000|2022-08-08 19:40:00|126.51|125.21|126.8|125.5|126.83|125.53|126.5|125.2|77
1659987900000|2022-08-08 19:45:00|126.79|125.49|126.81|125.51|126.88|125.58|126.73|125.43|160
1659988200000|2022-08-08 19:50:00|126.82|125.52|126.81|125.51|126.87|125.57|126.67|125.37|115
1659988500000|2022-08-08 19:55:00|126.8|125.5|126.76|125.46|126.82|125.52|126.66|125.36|85
1659988800000|2022-08-08 20:00:00|126.74|125.44|126.68|125.38|126.84|125.54|126.53|125.23|77
1659989100000|2022-08-08 20:05:00|126.67|125.37|126.35|125.05|126.67|125.37|126.35|125.05|152
1659989400000|2022-08-08 20:10:00|126.34|125.04|126.2|124.9|126.4|125.1|126.2|124.9|102
1659989700000|2022-08-08 20:15:00|126.21|124.91|126.31|125.01|126.33|125.03|126.21|124.91|113
1659990000000|2022-08-08 20:20:00|126.32|125.02|126.53|125.23|126.55|125.25|126.32|125.02|40
1659990300000|2022-08-08 20:25:00|126.52|125.22|126.71|125.41|126.72|125.42|126.52|125.22|43
1659990600000|2022-08-08 20:30:00|126.72|125.42|126.92|125.62|126.94|125.64|126.72|125.42|91
1659990900000|2022-08-08 20:35:00|126.94|125.64|127.16|125.86|127.26|125.96|126.92|125.62|124
1659991200000|2022-08-08 20:40:00|127.14|125.84|127.22|125.92|127.25|125.95|127.11|125.81|80
1659991500000|2022-08-08 20:45:00|127.21|125.91|127.17|125.87|127.21|125.91|127.03|125.73|59
1659991800000|2022-08-08 20:50:00|127.16|125.86|127.3|126|127.3|126|127|125.7|104
1659992100000|2022-08-08 20:55:00|127.29|125.99|127.73|126.43|127.75|126.45|127.29|125.99|49
1659992400000|2022-08-08 21:00:00|127.72|126.42|127.73|126.43|127.84|126.54|127.65|126.35|36
1659992700000|2022-08-08 21:05:00|127.74|126.44|127.01|125.71|127.77|126.47|127.01|125.71|97
1659993000000|2022-08-08 21:10:00|126.98|125.68|126.62|125.32|126.98|125.68|126.53|125.23|142
1659993300000|2022-08-08 21:15:00|126.58|125.28|126.25|124.95|126.59|125.29|126.22|124.92|178
1659993600000|2022-08-08 21:20:00|126.24|124.94|126.28|124.98|126.33|125.03|126.2|124.9|132
1659993900000|2022-08-08 21:25:00|126.31|125.01|126.49|125.19|126.49|125.19|126.27|124.97|78
1659994200000|2022-08-08 21:30:00|126.48|125.18|126.21|124.91|126.48|125.18|126.21|124.91|52
1659994500000|2022-08-08 21:35:00|126.24|124.94|126.17|124.87|126.26|124.96|126.1|124.8|62
1659994800000|2022-08-08 21:40:00|126.16|124.86|126.3|125|126.31|125.01|126.16|124.86|49
1659995100000|2022-08-08 21:45:00|126.31|125.01|126.22|124.92|126.35|125.05|126.21|124.91|130
1659995400000|2022-08-08 21:50:00|126.23|124.93|125.95|124.65|126.23|124.93|125.95|124.65|61
1659995700000|2022-08-08 21:55:00|125.96|124.66|125.98|124.68|125.99|124.69|125.95|124.65|12
1659996000000|2022-08-08 22:00:00|125.95|124.65|125.83|124.53|126.02|124.72|125.83|124.53|57
1659996300000|2022-08-08 22:05:00|125.81|124.51|125.73|124.43|125.81|124.51|125.72|124.42|51
1659996600000|2022-08-08 22:10:00|125.78|124.48|125.62|124.32|125.81|124.51|125.61|124.31|24
1659996900000|2022-08-08 22:15:00|125.61|124.31|125.69|124.39|125.69|124.39|125.43|124.13|121
1659997200000|2022-08-08 22:20:00|125.7|124.4|125.71|124.41|125.74|124.44|125.58|124.28|34
1659997500000|2022-08-08 22:25:00|125.72|124.42|125.85|124.55|125.92|124.62|125.72|124.42|61
1659997800000|2022-08-08 22:30:00|125.87|124.57|125.99|124.69|125.99|124.69|125.86|124.56|19
1659998100000|2022-08-08 22:35:00|126.01|124.71|126.16|124.86|126.16|124.86|126.01|124.71|14
1659998400000|2022-08-08 22:40:00|126.14|124.84|125.37|124.07|126.15|124.85|125.3|124|130
1659998700000|2022-08-08 22:45:00|125.38|124.08|125.43|124.13|125.43|124.13|124.49|123.19|311
1659999000000|2022-08-08 22:50:00|125.42|124.12|125.43|124.13|125.59|124.29|125.38|124.08|105
1659999300000|2022-08-08 22:55:00|125.41|124.11|125.73|124.43|125.79|124.49|125.4|124.1|126
1659999600000|2022-08-08 23:00:00|125.72|124.42|125.6|124.3|125.8|124.5|125.58|124.28|76
1659999900000|2022-08-08 23:05:00|125.56|124.26|126.1|124.8|126.1|124.8|125.53|124.23|135
1660000200000|2022-08-08 23:10:00|126.09|124.79|126.05|124.75|126.1|124.8|126.04|124.74|98
1660000500000|2022-08-08 23:15:00|126.06|124.76|126.16|124.86|126.17|124.87|126.05|124.75|18
1660000800000|2022-08-08 23:20:00|126.15|124.85|125.63|124.33|126.16|124.86|125.5|124.2|151
1660001100000|2022-08-08 23:25:00|125.6|124.3|125.52|124.22|125.6|124.3|125.31|124.01|181
1660001400000|2022-08-08 23:30:00|125.51|124.21|125.65|124.35|125.65|124.35|125.44|124.14|56
1660001700000|2022-08-08 23:35:00|125.66|124.36|125.71|124.41|125.79|124.49|125.64|124.34|61
1660002000000|2022-08-08 23:40:00|125.7|124.4|125.51|124.21|125.7|124.4|125.42|124.12|237
1660002300000|2022-08-08 23:45:00|125.5|124.2|125.67|124.37|125.69|124.39|125.5|124.2|109
1660002600000|2022-08-08 23:50:00|125.68|124.38|125.69|124.39|125.86|124.56|125.6|124.3|133
1660002900000|2022-08-08 23:55:00|125.68|124.38|125.86|124.56|125.92|124.62|125.58|124.28|91
1660003200000|2022-08-09 00:00:00|125.83|124.53|125.69|124.39|125.93|124.63|125.52|124.22|89
1660003500000|2022-08-09 00:05:00|125.68|124.38|125.82|124.52|126.1|124.8|125.66|124.36|70
1660003800000|2022-08-09 00:10:00|125.81|124.51|125.42|124.12|125.81|124.51|124.9|123.6|221
1660004100000|2022-08-09 00:15:00|125.43|124.13|125.8|124.5|125.8|124.5|125.29|123.99|143
1660004400000|2022-08-09 00:20:00|125.79|124.49|125.84|124.54|126.08|124.78|125.77|124.47|78
1660004700000|2022-08-09 00:25:00|125.85|124.55|125.98|124.68|125.99|124.69|125.75|124.45|130
1660005000000|2022-08-09 00:30:00|125.99|124.69|126.33|125.03|126.41|125.11|125.85|124.55|151
1660005300000|2022-08-09 00:35:00|126.34|125.04|125.88|124.58|126.34|125.04|125.88|124.58|160
1660005600000|2022-08-09 00:40:00|125.89|124.59|126.14|124.84|126.31|125.01|125.81|124.51|152
1660005900000|2022-08-09 00:45:00|126.13|124.83|125.81|124.51|126.23|124.93|125.81|124.51|107
1660006200000|2022-08-09 00:50:00|125.82|124.52|126|124.7|126.03|124.73|125.81|124.51|60
1660006500000|2022-08-09 00:55:00|126.02|124.72|125.78|124.48|126.03|124.73|125.73|124.43|61
1660006800000|2022-08-09 01:00:00|125.79|124.49|125.69|124.39|125.83|124.53|125.49|124.19|176
1660007100000|2022-08-09 01:05:00|125.7|124.4|125.35|124.05|125.71|124.41|125.31|124.01|209
1660007400000|2022-08-09 01:10:00|125.34|124.04|124.81|123.51|125.35|124.05|124.79|123.49|163
1660007700000|2022-08-09 01:15:00|124.8|123.5|125.03|123.73|125.28|123.98|124.8|123.5|170
1660008000000|2022-08-09 01:20:00|125.04|123.74|125.17|123.87|125.28|123.98|124.94|123.64|148
1660008300000|2022-08-09 01:25:00|125.15|123.85|125.21|123.91|125.21|123.91|125.06|123.76|112
1660008600000|2022-08-09 01:30:00|125.17|123.87|125.26|123.96|125.29|123.99|125.06|123.76|116
1660008900000|2022-08-09 01:35:00|125.27|123.97|125.17|123.87|125.44|124.14|125.15|123.85|144
1660009200000|2022-08-09 01:40:00|125.16|123.86|124.94|123.64|125.21|123.91|124.83|123.53|97
1660009500000|2022-08-09 01:45:00|124.93|123.63|124.76|123.46|124.98|123.68|124.68|123.38|131
1660009800000|2022-08-09 01:50:00|124.77|123.47|124.87|123.57|124.93|123.63|124.77|123.47|46
1660010100000|2022-08-09 01:55:00|124.88|123.58|124.82|123.52|124.94|123.64|124.78|123.48|53
1660010400000|2022-08-09 02:00:00|124.81|123.51|124.64|123.34|124.82|123.52|124.57|123.27|117
1660010700000|2022-08-09 02:05:00|124.65|123.35|124.63|123.33|124.9|123.6|124.63|123.33|111
1660011000000|2022-08-09 02:10:00|124.62|123.32|124.6|123.3|124.81|123.51|124.55|123.25|158
1660011300000|2022-08-09 02:15:00|124.59|123.29|124.8|123.5|124.8|123.5|124.43|123.13|176
1660011600000|2022-08-09 02:20:00|124.78|123.48|125.09|123.79|125.09|123.79|124.72|123.42|112
1660011900000|2022-08-09 02:25:00|125.08|123.78|125.33|124.03|125.33|124.03|125.05|123.75|68
1660012200000|2022-08-09 02:30:00|125.32|124.02|125.33|124.03|125.35|124.05|125.31|124.01|23
1660012500000|2022-08-09 02:35:00|125.34|124.04|125.32|124.02|125.4|124.1|125.32|124.02|76
1660012800000|2022-08-09 02:40:00|125.33|124.03|125.33|124.03|125.33|124.03|125.31|124.01|60
1660013100000|2022-08-09 02:45:00|125.32|124.02|125.36|124.06|125.47|124.17|125.31|124.01|131
1660013400000|2022-08-09 02:50:00|125.34|124.04|125.5|124.2|125.5|124.2|125.34|124.04|13
1660013700000|2022-08-09 02:55:00|125.49|124.19|125.53|124.23|125.53|124.23|125.49|124.19|24
1660014000000|2022-08-09 03:00:00|125.6|124.3|125.75|124.45|125.75|124.45|125.51|124.21|73
1660014300000|2022-08-09 03:05:00|125.74|124.44|125.73|124.43|125.76|124.46|125.73|124.43|22
1660014600000|2022-08-09 03:10:00|125.71|124.41|125.71|124.41|125.71|124.41|125.51|124.21|80
1660014900000|2022-08-09 03:15:00|125.7|124.4|125.61|124.31|125.71|124.41|125.61|124.31|43
1660015200000|2022-08-09 03:20:00|125.62|124.32|125.6|124.3|125.65|124.35|125.51|124.21|66
1660015500000|2022-08-09 03:25:00|125.61|124.31|125.5|124.2|125.67|124.37|125.48|124.18|80
1660015800000|2022-08-09 03:30:00|125.51|124.21|125.45|124.15|125.51|124.21|125.44|124.14|54
1660016100000|2022-08-09 03:35:00|125.44|124.14|125.48|124.18|125.52|124.22|125.41|124.11|123
1660016400000|2022-08-09 03:40:00|125.5|124.2|125.59|124.29|125.69|124.39|125.47|124.17|54
1660016700000|2022-08-09 03:45:00|125.58|124.28|125.44|124.14|125.6|124.3|125.37|124.07|104
1660017000000|2022-08-09 03:50:00|125.43|124.13|125.57|124.27|125.58|124.28|125.25|123.95|123
1660017300000|2022-08-09 03:55:00|125.56|124.26|125.83|124.53|125.88|124.58|125.53|124.23|125
1660017600000|2022-08-09 04:00:00|125.85|124.55|125.95|124.65|125.97|124.67|125.71|124.41|124
1660017900000|2022-08-09 04:05:00|125.96|124.66|126.11|124.81|126.24|124.94|125.95|124.65|121
1660018200000|2022-08-09 04:10:00|126.12|124.82|126.11|124.81|126.23|124.93|126.11|124.81|57
1660018500000|2022-08-09 04:15:00|126.08|124.78|126.01|124.71|126.18|124.88|125.97|124.67|102
1660018800000|2022-08-09 04:20:00|126.04|124.74|125.62|124.32|126.08|124.78|125.53|124.23|141
1660019100000|2022-08-09 04:25:00|125.61|124.31|125.79|124.49|125.82|124.52|125.55|124.25|34
1660019400000|2022-08-09 04:30:00|125.8|124.5|125.72|124.42|125.82|124.52|125.54|124.24|68
1660019700000|2022-08-09 04:35:00|125.7|124.4|126.12|124.82|126.14|124.84|125.62|124.32|77
1660020000000|2022-08-09 04:40:00|126.13|124.83|126.21|124.91|126.21|124.91|126.1|124.8|57
1660020300000|2022-08-09 04:45:00|126.22|124.92|126.21|124.91|126.25|124.95|126.09|124.79|114
1660020600000|2022-08-09 04:50:00|126.22|124.92|126.23|124.93|126.25|124.95|126.16|124.86|66
1660020900000|2022-08-09 04:55:00|126.24|124.94|126.25|124.95|126.26|124.96|126.16|124.86|46
1660021200000|2022-08-09 05:00:00|126.26|124.96|126.25|124.95|126.31|125.01|126.22|124.92|71
1660021500000|2022-08-09 05:05:00|126.23|124.93|126.13|124.83|126.25|124.95|126.08|124.78|41
1660021800000|2022-08-09 05:10:00|126.12|124.82|126.18|124.88|126.25|124.95|126.12|124.82|75
1660022100000|2022-08-09 05:15:00|126.19|124.89|126.14|124.84|126.2|124.9|126.12|124.82|91
1660022400000|2022-08-09 05:20:00|126.13|124.83|126.1|124.8|126.14|124.84|126.02|124.72|57
1660022700000|2022-08-09 05:25:00|126.11|124.81|125.82|124.52|126.11|124.81|125.81|124.51|74
1660023000000|2022-08-09 05:30:00|125.83|124.53|126.04|124.74|126.04|124.74|125.81|124.51|67
1660023300000|2022-08-09 05:35:00|126.05|124.75|126.05|124.75|126.2|124.9|126.01|124.71|75
1660023600000|2022-08-09 05:40:00|126.08|124.78|126.1|124.8|126.21|124.91|126.08|124.78|84
1660023900000|2022-08-09 05:45:00|126.11|124.81|126.05|124.75|126.12|124.82|126|124.7|128
1660024200000|2022-08-09 05:50:00|126.04|124.74|126.25|124.95|126.26|124.96|125.99|124.69|74
1660024500000|2022-08-09 05:55:00|126.26|124.96|126.16|124.86|126.3|125|126.13|124.83|66
1660024800000|2022-08-09 06:00:00|126.17|124.87|125.58|124.28|126.2|124.9|125.43|124.13|190
1660025100000|2022-08-09 06:05:00|125.57|124.27|125.93|124.63|125.94|124.64|125.57|124.27|96
1660025400000|2022-08-09 06:10:00|125.94|124.64|125.72|124.42|126.01|124.71|125.63|124.33|92
1660025700000|2022-08-09 06:15:00|125.71|124.41|125.4|124.1|125.73|124.43|125.36|124.06|124
1660026000000|2022-08-09 06:20:00|125.38|124.08|125.36|124.06|125.45|124.15|125.28|123.98|182
1660026300000|2022-08-09 06:25:00|125.37|124.07|125.04|123.74|125.41|124.11|125.04|123.74|137
1660026600000|2022-08-09 06:30:00|125.03|123.73|125.32|124.02|125.45|124.15|124.99|123.69|161
1660026900000|2022-08-09 06:35:00|125.31|124.01|125.23|123.93|125.34|124.04|125.11|123.81|148
1660027200000|2022-08-09 06:40:00|125.24|123.94|125.33|124.03|125.4|124.1|125.23|123.93|95
1660027500000|2022-08-09 06:45:00|125.34|124.04|125.16|123.86|125.38|124.08|125.04|123.74|101
1660027800000|2022-08-09 06:50:00|125.15|123.85|125.28|123.98|125.32|124.02|125.05|123.75|129
1660028100000|2022-08-09 06:55:00|125.27|123.97|125.8|124.5|125.86|124.56|125.27|123.97|167
1660028400000|2022-08-09 07:00:00|125.79|124.49|125.74|124.44|125.83|124.53|125.74|124.44|72
1660028700000|2022-08-09 07:05:00|125.75|124.45|126.38|125.08|126.42|125.12|125.75|124.45|221
1660029000000|2022-08-09 07:10:00|126.37|125.07|126.21|124.91|126.4|125.1|126.18|124.88|76
1660029300000|2022-08-09 07:15:00|126.2|124.9|126.11|124.81|126.4|125.1|126.03|124.73|151
1660029600000|2022-08-09 07:20:00|126.1|124.8|125.43|124.13|126.11|124.81|125.4|124.1|198
1660029900000|2022-08-09 07:25:00|125.41|124.11|125.42|124.12|125.43|124.13|125.24|123.94|159
1660030200000|2022-08-09 07:30:00|125.41|124.11|125.58|124.28|125.62|124.32|125.4|124.1|139
1660030500000|2022-08-09 07:35:00|125.56|124.26|125.61|124.31|125.62|124.32|125.37|124.07|114
1660030800000|2022-08-09 07:40:00|125.6|124.3|125.93|124.63|126.11|124.81|125.59|124.29|159
1660031100000|2022-08-09 07:45:00|125.92|124.62|125.84|124.54|126|124.7|125.76|124.46|75
1660031400000|2022-08-09 07:50:00|125.83|124.53|125.9|124.6|125.95|124.65|125.72|124.42|80
1660031700000|2022-08-09 07:55:00|125.89|124.59|126.04|124.74|126.05|124.75|125.75|124.45|84
1660032000000|2022-08-09 08:00:00|126.05|124.75|125.83|124.53|126.13|124.83|125.83|124.53|46
1660032300000|2022-08-09 08:05:00|125.84|124.54|125.61|124.31|125.84|124.54|125.52|124.22|121
1660032600000|2022-08-09 08:10:00|125.6|124.3|125.22|123.92|125.63|124.33|125.14|123.84|205
1660032900000|2022-08-09 08:15:00|125.23|123.93|125.22|123.92|125.27|123.97|125.14|123.84|67
1660033200000|2022-08-09 08:20:00|125.21|123.91|125.42|124.12|125.42|124.12|125.2|123.9|86
1660033500000|2022-08-09 08:25:00|125.41|124.11|125.43|124.13|125.43|124.13|125.23|123.93|93
1660033800000|2022-08-09 08:30:00|125.42|124.12|125.63|124.33|125.65|124.35|125.36|124.06|90
1660034100000|2022-08-09 08:35:00|125.62|124.32|125.71|124.41|125.71|124.41|125.55|124.25|85
1660034400000|2022-08-09 08:40:00|125.72|124.42|125.65|124.35|125.75|124.45|125.54|124.24|119
1660034700000|2022-08-09 08:45:00|125.64|124.34|125.29|123.99|125.64|124.34|125.21|123.91|93
1660035000000|2022-08-09 08:50:00|125.28|123.98|125.34|124.04|125.53|124.23|125.27|123.97|119
1660035300000|2022-08-09 08:55:00|125.33|124.03|125.24|123.94|125.37|124.07|125.19|123.89|89
1660035600000|2022-08-09 09:00:00|125.25|123.95|125.25|123.95|125.33|124.03|125.14|123.84|91
1660035900000|2022-08-09 09:05:00|125.26|123.96|125.23|123.93|125.33|124.03|125.2|123.9|115
1660036200000|2022-08-09 09:10:00|125.21|123.91|125.18|123.88|125.32|124.02|124.99|123.69|126
1660036500000|2022-08-09 09:15:00|125.17|123.87|124.97|123.67|125.25|123.95|124.95|123.65|144
1660036800000|2022-08-09 09:20:00|124.96|123.66|124.15|122.85|124.96|123.66|123.99|122.69|241
1660037100000|2022-08-09 09:25:00|124.16|122.86|124.03|122.73|124.16|122.86|123.8|122.5|134
1660037400000|2022-08-09 09:30:00|124.01|122.71|124.13|122.83|124.14|122.84|123.66|122.36|101
1660037700000|2022-08-09 09:35:00|124.12|122.82|124.06|122.76|124.25|122.95|123.95|122.65|89
1660038000000|2022-08-09 09:40:00|124.07|122.77|123.53|122.23|124.14|122.84|123.39|122.09|193
1660038300000|2022-08-09 09:45:00|123.52|122.22|123.57|122.27|123.61|122.31|123.44|122.14|222
1660038600000|2022-08-09 09:50:00|123.58|122.28|123.25|121.95|123.6|122.3|123.24|121.94|157
1660038900000|2022-08-09 09:55:00|123.26|121.96|122.77|121.47|123.37|122.07|122.73|121.43|220
1660039200000|2022-08-09 10:00:00|122.76|121.46|122.75|121.45|123.01|121.71|122.53|121.23|151
1660039500000|2022-08-09 10:05:00|122.74|121.44|122.86|121.56|123.04|121.74|122.72|121.42|95
1660039800000|2022-08-09 10:10:00|122.84|121.54|122.37|121.07|122.87|121.57|122.36|121.06|189
1660040100000|2022-08-09 10:15:00|122.36|121.06|122.44|121.14|122.62|121.32|122.16|120.86|252
1660040400000|2022-08-09 10:20:00|122.43|121.13|122.26|120.96|122.45|121.15|122.01|120.71|162
1660040700000|2022-08-09 10:25:00|122.25|120.95|121.78|120.48|122.28|120.98|121.78|120.48|204
1660041000000|2022-08-09 10:30:00|121.76|120.46|121.48|120.18|121.81|120.51|121.12|119.82|219
1660041300000|2022-08-09 10:35:00|121.47|120.17|121.54|120.24|121.61|120.31|121.2|119.9|256
1660041600000|2022-08-09 10:40:00|121.53|120.23|121.33|120.03|121.63|120.33|121.27|119.97|229
1660041900000|2022-08-09 10:45:00|121.31|120.01|121.2|119.9|121.42|120.12|121.12|119.82|169
1660042200000|2022-08-09 10:50:00|121.21|119.91|121.17|119.87|121.28|119.98|121.12|119.82|136
1660042500000|2022-08-09 10:55:00|121.2|119.9|120.86|119.56|121.21|119.91|120.83|119.53|154
1660042800000|2022-08-09 11:00:00|120.85|119.55|121.03|119.73|121.09|119.79|120.51|119.21|217
1660043100000|2022-08-09 11:05:00|121.02|119.72|120.74|119.44|121.08|119.78|120.67|119.37|123
1660043400000|2022-08-09 11:10:00|120.76|119.46|120.93|119.63|120.98|119.68|120.66|119.36|164
1660043700000|2022-08-09 11:15:00|120.94|119.64|121.56|120.26|121.56|120.26|120.93|119.63|147
1660044000000|2022-08-09 11:20:00|121.55|120.25|121.19|119.89|121.67|120.37|121.14|119.84|118
1660044300000|2022-08-09 11:25:00|121.18|119.88|121.16|119.86|121.18|119.88|121|119.7|134
1660044600000|2022-08-09 11:30:00|121.15|119.85|121.18|119.88|121.2|119.9|120.77|119.47|170
1660044900000|2022-08-09 11:35:00|121.17|119.87|120.98|119.68|121.17|119.87|120.71|119.41|187
1660045200000|2022-08-09 11:40:00|120.96|119.66|119.96|118.66|120.96|119.66|119.95|118.65|211
1660045500000|2022-08-09 11:45:00|119.95|118.65|119.36|118.06|120.03|118.73|119.25|117.95|300
1660045800000|2022-08-09 11:50:00|119.37|118.07|119.95|118.65|119.95|118.65|119.3|118|164
1660046100000|2022-08-09 11:55:00|119.94|118.64|119.85|118.55|119.95|118.65|119.82|118.52|78
1660046400000|2022-08-09 12:00:00|119.86|118.56|119.18|117.88|119.86|118.56|119.17|117.87|230
1660046700000|2022-08-09 12:05:00|119.17|117.87|118.94|117.64|119.26|117.96|118.91|117.61|205
1660047000000|2022-08-09 12:10:00|118.93|117.63|119.34|118.04|119.35|118.05|118.93|117.63|191
1660047300000|2022-08-09 12:15:00|119.33|118.03|119.71|118.41|119.72|118.42|119.3|118|203
1660047600000|2022-08-09 12:20:00|119.72|118.42|120.17|118.87|120.25|118.95|119.69|118.39|331
1660047900000|2022-08-09 12:25:00|120.16|118.86|119.97|118.67|120.17|118.87|119.91|118.61|127
1660048200000|2022-08-09 12:30:00|119.98|118.68|120.06|118.76|120.09|118.79|119.78|118.48|202
1660048500000|2022-08-09 12:35:00|120.09|118.79|120.22|118.92|120.23|118.93|120.01|118.71|87
1660048800000|2022-08-09 12:40:00|120.23|118.93|119.98|118.68|120.23|118.93|119.81|118.51|119
1660049100000|2022-08-09 12:45:00|119.99|118.69|119.82|118.52|120|118.7|119.82|118.52|177
1660049400000|2022-08-09 12:50:00|119.8|118.5|120.06|118.76|120.08|118.78|119.72|118.42|124
1660049700000|2022-08-09 12:55:00|120.08|118.78|119.78|118.48|120.09|118.79|119.78|118.48|93
1660050000000|2022-08-09 13:00:00|119.76|118.46|119.7|118.4|119.88|118.58|119.63|118.33|126
1660050300000|2022-08-09 13:05:00|119.71|118.41|119.7|118.4|119.88|118.58|119.54|118.24|117
1660050600000|2022-08-09 13:10:00|119.71|118.41|119.8|118.5|119.9|118.6|119.69|118.39|117
1660050900000|2022-08-09 13:15:00|119.79|118.49|119.8|118.5|119.81|118.51|119.51|118.21|151
1660051200000|2022-08-09 13:20:00|119.79|118.49|120.17|118.87|120.19|118.89|119.74|118.44|117
1660051500000|2022-08-09 13:25:00|120.15|118.85|120.23|118.93|120.25|118.95|120.03|118.73|146
1660051800000|2022-08-09 13:30:00|120.21|118.91|119.96|118.66|120.39|119.09|119.77|118.47|345
1660052100000|2022-08-09 13:35:00|119.99|118.69|120.12|118.82|120.21|118.91|119.76|118.46|312
1660052400000|2022-08-09 13:40:00|120.13|118.83|120.12|118.82|120.21|118.91|119.92|118.62|182
1660052700000|2022-08-09 13:45:00|120.13|118.83|120|118.7|120.25|118.95|119.87|118.57|228
1660053000000|2022-08-09 13:50:00|119.99|118.69|119.4|118.1|120.17|118.87|119.39|118.09|216
1660053300000|2022-08-09 13:55:00|119.39|118.09|118.37|117.07|119.4|118.1|117.79|116.49|413
1660053600000|2022-08-09 14:00:00|118.36|117.06|117.79|116.49|118.45|117.15|117.78|116.48|308
1660053900000|2022-08-09 14:05:00|117.78|116.48|117|115.7|117.91|116.61|116.36|115.06|434
1660054200000|2022-08-09 14:10:00|116.99|115.69|117.22|115.92|117.43|116.13|116.92|115.62|218
1660054500000|2022-08-09 14:15:00|117.23|115.93|117.34|116.04|117.51|116.21|117.14|115.84|225
1660054800000|2022-08-09 14:20:00|117.35|116.05|117.41|116.11|117.55|116.25|117.26|115.96|218
1660055100000|2022-08-09 14:25:00|117.4|116.1|117.72|116.42|117.73|116.43|117.4|116.1|153
1660055400000|2022-08-09 14:30:00|117.73|116.43|117.86|116.56|117.87|116.57|117.59|116.29|189
1660055700000|2022-08-09 14:35:00|117.87|116.57|117.79|116.49|117.87|116.57|117.61|116.31|105
1660056000000|2022-08-09 14:40:00|117.78|116.48|117.78|116.48|117.81|116.51|117.57|116.27|130
1660056300000|2022-08-09 14:45:00|117.77|116.47|118.13|116.83|118.15|116.85|117.64|116.34|149
1660056600000|2022-08-09 14:50:00|118.12|116.82|117.91|116.61|118.16|116.86|117.85|116.55|150
1660056900000|2022-08-09 14:55:00|117.99|116.69|117.79|116.49|118.02|116.72|117.7|116.4|149
1660057200000|2022-08-09 15:00:00|117.78|116.48|117.52|116.22|117.79|116.49|117.45|116.15|177
1660057500000|2022-08-09 15:05:00|117.5|116.2|117.79|116.49|118.05|116.75|117.44|116.14|187
1660057800000|2022-08-09 15:10:00|117.76|116.46|118|116.7|118|116.7|117.71|116.41|114
1660058100000|2022-08-09 15:15:00|118.01|116.71|118.02|116.72|118.06|116.76|117.77|116.47|126
1660058400000|2022-08-09 15:20:00|118.03|116.73|118.05|116.75|118.15|116.85|117.97|116.67|133
1660058700000|2022-08-09 15:25:00|118.08|116.78|117.85|116.55|118.15|116.85|117.85|116.55|126
1660059000000|2022-08-09 15:30:00|117.87|116.57|117.87|116.57|118.05|116.75|117.71|116.41|123
1660059300000|2022-08-09 15:35:00|117.88|116.58|118.08|116.78|118.12|116.82|117.76|116.46|102
1660059600000|2022-08-09 15:40:00|118.09|116.79|118.03|116.73|118.12|116.82|117.94|116.64|132
1660059900000|2022-08-09 15:45:00|118.07|116.77|118.13|116.83|118.33|117.03|118.04|116.74|143
1660060200000|2022-08-09 15:50:00|118.12|116.82|118.21|116.91|118.26|116.96|117.97|116.67|121
1660060500000|2022-08-09 15:55:00|118.23|116.93|117.88|116.58|118.26|116.96|117.87|116.57|106
1660060800000|2022-08-09 16:00:00|117.87|116.57|117.92|116.62|118.07|116.77|117.76|116.46|198
1660061100000|2022-08-09 16:05:00|118.01|116.71|117.71|116.41|118.02|116.72|117.71|116.41|127
1660061400000|2022-08-09 16:10:00|117.68|116.38|117.62|116.32|117.71|116.41|117.36|116.06|186
1660061700000|2022-08-09 16:15:00|117.63|116.33|117.38|116.08|117.72|116.42|117.36|116.06|101
1660062000000|2022-08-09 16:20:00|117.36|116.06|117.2|115.9|117.38|116.08|117.07|115.77|144
1660062300000|2022-08-09 16:25:00|117.21|115.91|117.31|116.01|117.69|116.39|117.2|115.9|190
1660062600000|2022-08-09 16:30:00|117.32|116.02|117.85|116.55|117.86|116.56|117.3|116|135
1660062900000|2022-08-09 16:35:00|117.86|116.56|118.06|116.76|118.1|116.8|117.85|116.55|161
1660063200000|2022-08-09 16:40:00|118.05|116.75|118.1|116.8|118.11|116.81|117.87|116.57|108
1660063500000|2022-08-09 16:45:00|118.07|116.77|118.02|116.72|118.12|116.82|117.84|116.54|114
1660063800000|2022-08-09 16:50:00|118.03|116.73|117.94|116.64|118.03|116.73|117.73|116.43|94
1660064100000|2022-08-09 16:55:00|117.95|116.65|117.83|116.53|117.95|116.65|117.77|116.47|46
1660064400000|2022-08-09 17:00:00|117.84|116.54|117.83|116.53|117.93|116.63|117.8|116.5|60
1660064700000|2022-08-09 17:05:00|117.81|116.51|117.6|116.3|117.92|116.62|117.59|116.29|62
1660065000000|2022-08-09 17:10:00|117.61|116.31|117.83|116.53|117.84|116.54|117.61|116.31|84
1660065300000|2022-08-09 17:15:00|117.8|116.5|117.93|116.63|118.11|116.81|117.8|116.5|111
1660065600000|2022-08-09 17:20:00|117.94|116.64|118.11|116.81|118.12|116.82|117.94|116.64|77
1660065900000|2022-08-09 17:25:00|118.09|116.79|118.15|116.85|118.16|116.86|118.03|116.73|51
1660066200000|2022-08-09 17:30:00|118.14|116.84|118.13|116.83|118.15|116.85|118.07|116.77|37
1660066500000|2022-08-09 17:35:00|118.12|116.82|117.94|116.64|118.15|116.85|117.92|116.62|88
1660066800000|2022-08-09 17:40:00|117.93|116.63|117.69|116.39|117.93|116.63|117.49|116.19|124
1660067100000|2022-08-09 17:45:00|117.68|116.38|117.59|116.29|117.7|116.4|117.47|116.17|87
1660067400000|2022-08-09 17:50:00|117.63|116.33|117.79|116.49|117.87|116.57|117.62|116.32|72
1660067700000|2022-08-09 17:55:00|117.78|116.48|118.03|116.73|118.1|116.8|117.78|116.48|93
1660068000000|2022-08-09 18:00:00|118.04|116.74|118.12|116.82|118.16|116.86|118.01|116.71|64
1660068300000|2022-08-09 18:05:00|118.11|116.81|118.06|116.76|118.24|116.94|118.03|116.73|65
1660068600000|2022-08-09 18:10:00|118.07|116.77|118.19|116.89|118.21|116.91|117.98|116.68|56
1660068900000|2022-08-09 18:15:00|118.18|116.88|117.99|116.69|118.18|116.88|117.96|116.66|72
1660069200000|2022-08-09 18:20:00|117.96|116.66|117.97|116.67|118.09|116.79|117.8|116.5|123
1660069500000|2022-08-09 18:25:00|117.98|116.68|117.99|116.69|118.13|116.83|117.97|116.67|112
1660069800000|2022-08-09 18:30:00|118.01|116.71|118.12|116.82|118.13|116.83|117.88|116.58|132
1660070100000|2022-08-09 18:35:00|118.11|116.81|118.22|116.92|118.23|116.93|118.05|116.75|148
1660070400000|2022-08-09 18:40:00|118.21|116.91|117.89|116.59|118.23|116.93|117.88|116.58|99
1660070700000|2022-08-09 18:45:00|117.9|116.6|118.07|116.77|118.1|116.8|117.8|116.5|86
1660071000000|2022-08-09 18:50:00|118.09|116.79|118.22|116.92|118.3|117|118.07|116.77|117
1660071300000|2022-08-09 18:55:00|118.19|116.89|117.93|116.63|118.23|116.93|117.93|116.63|80
1660071600000|2022-08-09 19:00:00|117.94|116.64|117.82|116.52|117.94|116.64|117.73|116.43|66
1660071900000|2022-08-09 19:05:00|117.81|116.51|118.01|116.71|118.08|116.78|117.79|116.49|74
1660072200000|2022-08-09 19:10:00|118.02|116.72|117.73|116.43|118.02|116.72|117.69|116.39|83
1660072500000|2022-08-09 19:15:00|117.79|116.49|117.96|116.66|118.08|116.78|117.75|116.45|67
1660072800000|2022-08-09 19:20:00|117.95|116.65|118.03|116.73|118.1|116.8|117.91|116.61|65
1660073100000|2022-08-09 19:25:00|118.04|116.74|118|116.7|118.21|116.91|118|116.7|89
1660073400000|2022-08-09 19:30:00|118.01|116.71|117.92|116.62|118.01|116.71|117.87|116.57|70
1660073700000|2022-08-09 19:35:00|117.93|116.63|118.03|116.73|118.13|116.83|117.91|116.61|94
1660074000000|2022-08-09 19:40:00|118.04|116.74|117.95|116.65|118.21|116.91|117.95|116.65|62
1660074300000|2022-08-09 19:45:00|117.93|116.63|117.94|116.64|118.13|116.83|117.85|116.55|86
1660074600000|2022-08-09 19:50:00|117.96|116.66|117.87|116.57|118.16|116.86|117.84|116.54|92
1660074900000|2022-08-09 19:55:00|117.88|116.58|117.99|116.69|118.01|116.71|117.87|116.57|67
1660075200000|2022-08-09 20:00:00|117.98|116.68|118.07|116.77|118.11|116.81|117.9|116.6|69
1660075500000|2022-08-09 20:05:00|118.06|116.76|118.07|116.77|118.11|116.81|118|116.7|40
1660075800000|2022-08-09 20:10:00|118.11|116.81|117.92|116.62|118.19|116.89|117.9|116.6|110
1660076100000|2022-08-09 20:15:00|117.97|116.67|118.16|116.86|118.16|116.86|117.97|116.67|48
1660076400000|2022-08-09 20:20:00|118.17|116.87|118.18|116.88|118.19|116.89|118.09|116.79|65
1660076700000|2022-08-09 20:25:00|118.16|116.86|118.22|116.92|118.22|116.92|118.09|116.79|77
1660077000000|2022-08-09 20:30:00|118.16|116.86|118.3|117|118.3|117|118.15|116.85|47
1660077300000|2022-08-09 20:35:00|118.29|116.99|118.55|117.25|118.55|117.25|118.26|116.96|48
1660077600000|2022-08-09 20:40:00|118.54|117.24|118.36|117.06|118.6|117.3|118.32|117.02|97
1660077900000|2022-08-09 20:45:00|118.35|117.05|118.37|117.07|118.39|117.09|118.26|116.96|95
1660078200000|2022-08-09 20:50:00|118.36|117.06|118.55|117.25|118.56|117.26|118.31|117.01|106
1660078500000|2022-08-09 20:55:00|118.54|117.24|118.34|117.04|118.56|117.26|118.3|117|110
1660078800000|2022-08-09 21:00:00|118.33|117.03|118.53|117.23|118.59|117.29|118.3|117|58
1660079100000|2022-08-09 21:05:00|118.59|117.29|118.63|117.33|118.74|117.44|118.59|117.29|37
1660079400000|2022-08-09 21:10:00|118.59|117.29|118.7|117.4|118.72|117.42|118.48|117.18|31
1660079700000|2022-08-09 21:15:00|118.73|117.43|118.74|117.44|118.76|117.46|118.7|117.4|32
1660080000000|2022-08-09 21:20:00|118.73|117.43|118.9|117.6|118.92|117.62|118.73|117.43|55
1660080300000|2022-08-09 21:25:00|118.89|117.59|118.89|117.59|118.9|117.6|118.87|117.57|141
1660080600000|2022-08-09 21:30:00|118.88|117.58|118.89|117.59|118.9|117.6|118.88|117.58|60
1660080900000|2022-08-09 21:35:00|118.88|117.58|118.48|117.18|118.9|117.6|118.48|117.18|74
1660081200000|2022-08-09 21:40:00|118.49|117.19|118.48|117.18|118.5|117.2|118.48|117.18|18
1660081500000|2022-08-09 21:45:00|118.47|117.17|118.65|117.35|118.65|117.35|118.47|117.17|42
1660081800000|2022-08-09 21:50:00|118.62|117.32|118.61|117.31|118.67|117.37|118.49|117.19|60
1660082100000|2022-08-09 21:55:00|118.65|117.35|118.6|117.3|118.65|117.35|118.6|117.3|17
1660082400000|2022-08-09 22:00:00|118.61|117.31|118.49|117.19|118.61|117.31|118.42|117.12|96
1660082700000|2022-08-09 22:05:00|118.5|117.2|118.52|117.22|118.53|117.23|118.49|117.19|28
1660083000000|2022-08-09 22:10:00|118.53|117.23|118.88|117.58|118.89|117.59|118.52|117.22|40
1660083300000|2022-08-09 22:15:00|118.87|117.57|119.2|117.9|119.24|117.94|118.87|117.57|96
1660083600000|2022-08-09 22:20:00|119.19|117.89|119|117.7|119.2|117.9|119|117.7|45
1660083900000|2022-08-09 22:25:00|118.98|117.68|119.05|117.75|119.09|117.79|118.95|117.65|53
1660084200000|2022-08-09 22:30:00|119.04|117.74|119.09|117.79|119.1|117.8|119|117.7|30
1660084500000|2022-08-09 22:35:00|119.08|117.78|118.72|117.42|119.09|117.79|118.72|117.42|24
1660084800000|2022-08-09 22:40:00|118.7|117.4|118.21|116.91|118.79|117.49|118.17|116.87|174
1660085100000|2022-08-09 22:45:00|118.2|116.9|118.31|117.01|118.48|117.18|118.13|116.83|199
1660085400000|2022-08-09 22:50:00|118.3|117|118.4|117.1|118.54|117.24|118.3|117|128
1660085700000|2022-08-09 22:55:00|118.37|117.07|118.51|117.21|118.57|117.27|118.35|117.05|161
1660086000000|2022-08-09 23:00:00|118.48|117.18|118.64|117.34|118.64|117.34|118.46|117.16|107
1660086300000|2022-08-09 23:05:00|118.65|117.35|118.69|117.39|118.87|117.57|118.64|117.34|76
1660086600000|2022-08-09 23:10:00|118.7|117.4|118.73|117.43|118.74|117.44|118.59|117.29|53
1660086900000|2022-08-09 23:15:00|118.72|117.42|118.44|117.14|118.77|117.47|118.3|117|107
1660087200000|2022-08-09 23:20:00|118.43|117.13|118.5|117.2|118.65|117.35|118.43|117.13|78
1660087500000|2022-08-09 23:25:00|118.49|117.19|118.66|117.36|118.66|117.36|118.49|117.19|63
1660087800000|2022-08-09 23:30:00|118.65|117.35|118.6|117.3|118.71|117.41|118.49|117.19|106
1660088100000|2022-08-09 23:35:00|118.65|117.35|118.41|117.11|118.65|117.35|118.31|117.01|124
1660088400000|2022-08-09 23:40:00|118.4|117.1|118.42|117.12|118.43|117.13|118.38|117.08|33
1660088700000|2022-08-09 23:45:00|118.43|117.13|118.33|117.03|118.59|117.29|118.29|116.99|178
1660089000000|2022-08-09 23:50:00|118.38|117.08|118.4|117.1|118.55|117.25|118.32|117.02|140
1660089300000|2022-08-09 23:55:00|118.39|117.09|118.47|117.17|118.49|117.19|118.27|116.97|105
1660089600000|2022-08-10 00:00:00|118.44|117.14|118.2|116.9|118.47|117.17|117.8|116.5|197
1660089900000|2022-08-10 00:05:00|118.19|116.89|118.19|116.89|118.45|117.15|118.09|116.79|165
1660090200000|2022-08-10 00:10:00|118.18|116.88|118.34|117.04|118.35|117.05|118.17|116.87|140
1660090500000|2022-08-10 00:15:00|118.35|117.05|118.1|116.8|118.39|117.09|117.93|116.63|152
1660090800000|2022-08-10 00:20:00|118.09|116.79|118.22|116.92|118.22|116.92|117.88|116.58|159
1660091100000|2022-08-10 00:25:00|118.2|116.9|118.45|117.15|118.48|117.18|118.1|116.8|75
1660091400000|2022-08-10 00:30:00|118.44|117.14|117.52|116.22|118.44|117.14|117.49|116.19|191
1660091700000|2022-08-10 00:35:00|117.51|116.21|117.22|115.92|117.57|116.27|116.82|115.52|362
1660092000000|2022-08-10 00:40:00|117.18|115.88|116.44|115.14|117.23|115.93|115.54|114.24|526
1660092300000|2022-08-10 00:45:00|116.42|115.12|116.31|115.01|116.46|115.16|115.96|114.66|402
1660092600000|2022-08-10 00:50:00|116.28|114.98|116.67|115.37|116.73|115.43|116.27|114.97|177
1660092900000|2022-08-10 00:55:00|116.68|115.38|116.88|115.58|116.9|115.6|116.39|115.09|223
1660093200000|2022-08-10 01:00:00|116.84|115.54|117.25|115.95|117.25|115.95|116.77|115.47|186
1660093500000|2022-08-10 01:05:00|117.23|115.93|117.36|116.06|117.51|116.21|117.23|115.93|211
1660093800000|2022-08-10 01:10:00|117.38|116.08|117.84|116.54|117.85|116.55|117.32|116.02|190
1660094100000|2022-08-10 01:15:00|117.9|116.6|117.99|116.69|118.03|116.73|117.74|116.44|158
1660094400000|2022-08-10 01:20:00|118|116.7|118.28|116.98|118.33|117.03|117.9|116.6|102
1660094700000|2022-08-10 01:25:00|118.27|116.97|118.38|117.08|118.45|117.15|118.23|116.93|76
1660095000000|2022-08-10 01:30:00|118.37|117.07|118.2|116.9|118.42|117.12|118.08|116.78|143
1660095300000|2022-08-10 01:35:00|118.21|116.91|118.07|116.77|118.31|117.01|118.05|116.75|197
1660095600000|2022-08-10 01:40:00|118.06|116.76|118.02|116.72|118.21|116.91|117.97|116.67|156
1660095900000|2022-08-10 01:45:00|117.96|116.66|118.29|116.99|118.29|116.99|117.96|116.66|93
1660096200000|2022-08-10 01:50:00|118.28|116.98|118.03|116.73|118.33|117.03|117.89|116.59|168
1660096500000|2022-08-10 01:55:00|118.04|116.74|117.93|116.63|118.14|116.84|117.92|116.62|109
1660096800000|2022-08-10 02:00:00|117.92|116.62|117.96|116.66|118.13|116.83|117.82|116.52|92
1660097100000|2022-08-10 02:05:00|117.98|116.68|117.98|116.68|118.05|116.75|117.83|116.53|74
1660097400000|2022-08-10 02:10:00|118|116.7|117.84|116.54|118.03|116.73|117.72|116.42|105
1660097700000|2022-08-10 02:15:00|117.81|116.51|117.92|116.62|117.93|116.63|117.76|116.46|91
1660098000000|2022-08-10 02:20:00|117.93|116.63|118.07|116.77|118.07|116.77|117.93|116.63|38
1660098300000|2022-08-10 02:25:00|118.06|116.76|117.56|116.26|118.07|116.77|117.23|115.93|281
1660098600000|2022-08-10 02:30:00|117.55|116.25|116.76|115.46|117.62|116.32|116.73|115.43|198
1660098900000|2022-08-10 02:35:00|116.79|115.49|116.74|115.44|116.95|115.65|116.72|115.42|82
1660099200000|2022-08-10 02:40:00|116.71|115.41|117.18|115.88|117.18|115.88|116.63|115.33|102
1660099500000|2022-08-10 02:45:00|117.19|115.89|117.12|115.82|117.24|115.94|117.12|115.82|90
1660099800000|2022-08-10 02:50:00|117.13|115.83|117.27|115.97|117.37|116.07|117.04|115.74|105
1660100100000|2022-08-10 02:55:00|117.3|116|117.43|116.13|117.45|116.15|117.15|115.85|93
1660100400000|2022-08-10 03:00:00|117.42|116.12|117.7|116.4|117.7|116.4|117.35|116.05|133
1660100700000|2022-08-10 03:05:00|117.67|116.37|117.54|116.24|117.69|116.39|117.33|116.03|140
1660101000000|2022-08-10 03:10:00|117.52|116.22|117.23|115.93|117.53|116.23|117.08|115.78|199
1660101300000|2022-08-10 03:15:00|117.24|115.94|117.33|116.03|117.43|116.13|117.15|115.85|145
1660101600000|2022-08-10 03:20:00|117.32|116.02|117.1|115.8|117.32|116.02|117.01|115.71|126
1660101900000|2022-08-10 03:25:00|117.11|115.81|117.26|115.96|117.27|115.97|117.11|115.81|55
1660102200000|2022-08-10 03:30:00|117.29|115.99|117.36|116.06|117.42|116.12|117.2|115.9|116
1660102500000|2022-08-10 03:35:00|117.35|116.05|117.31|116.01|117.46|116.16|117.23|115.93|104
1660102800000|2022-08-10 03:40:00|117.29|115.99|117.47|116.17|117.52|116.22|117.26|115.96|106
1660103100000|2022-08-10 03:45:00|117.5|116.2|117.53|116.23|117.62|116.32|117.47|116.17|66
1660103400000|2022-08-10 03:50:00|117.45|116.15|117.35|116.05|117.53|116.23|117.23|115.93|103
1660103700000|2022-08-10 03:55:00|117.34|116.04|117.03|115.73|117.35|116.05|117|115.7|107
1660104000000|2022-08-10 04:00:00|117.02|115.72|117.49|116.19|117.5|116.2|117.02|115.72|105
1660104300000|2022-08-10 04:05:00|117.51|116.21|117.14|115.84|117.56|116.26|117.09|115.79|129
1660104600000|2022-08-10 04:10:00|117.13|115.83|117.4|116.1|117.4|116.1|117.13|115.83|67
1660104900000|2022-08-10 04:15:00|117.41|116.11|117.63|116.33|117.63|116.33|117.36|116.06|58
1660105200000|2022-08-10 04:20:00|117.62|116.32|117.68|116.38|117.75|116.45|117.53|116.23|69
1660105500000|2022-08-10 04:25:00|117.7|116.4|117.57|116.27|117.73|116.43|117.52|116.22|58
1660105800000|2022-08-10 04:30:00|117.63|116.33|117.89|116.59|117.89|116.59|117.51|116.21|112
1660106100000|2022-08-10 04:35:00|117.86|116.56|117.91|116.61|118.08|116.78|117.72|116.42|137
1660106400000|2022-08-10 04:40:00|117.92|116.62|118.02|116.72|118.03|116.73|117.88|116.58|107
1660106700000|2022-08-10 04:45:00|118.01|116.71|117.8|116.5|118.02|116.72|117.78|116.48|107
1660107000000|2022-08-10 04:50:00|117.79|116.49|117.93|116.63|117.94|116.64|117.73|116.43|77
1660107300000|2022-08-10 04:55:00|117.9|116.6|118.06|116.76|118.06|116.76|117.71|116.41|76
1660107600000|2022-08-10 05:00:00|118.07|116.77|118.46|117.16|118.54|117.24|118|116.7|84
1660107900000|2022-08-10 05:05:00|118.44|117.14|118.43|117.13|118.47|117.17|118.35|117.05|148
1660108200000|2022-08-10 05:10:00|118.42|117.12|118.39|117.09|118.52|117.22|118.32|117.02|200
1660108500000|2022-08-10 05:15:00|118.38|117.08|118.28|116.98|118.57|117.27|118.26|116.96|128
1660108800000|2022-08-10 05:20:00|118.29|116.99|118.28|116.98|118.5|117.2|118.25|116.95|195
1660109100000|2022-08-10 05:25:00|118.26|116.96|118.3|117|118.51|117.21|118.26|116.96|179
1660109400000|2022-08-10 05:30:00|118.28|116.98|118.11|116.81|118.41|117.11|118.09|116.79|77
1660109700000|2022-08-10 05:35:00|118.09|116.79|118.14|116.84|118.14|116.84|117.9|116.6|57
1660110000000|2022-08-10 05:40:00|118.13|116.83|117.91|116.61|118.13|116.83|117.89|116.59|113
1660110300000|2022-08-10 05:45:00|117.9|116.6|117.97|116.67|117.97|116.67|117.83|116.53|43
1660110600000|2022-08-10 05:50:00|117.96|116.66|118.24|116.94|118.27|116.97|117.83|116.53|107
1660110900000|2022-08-10 05:55:00|118.25|116.95|117.85|116.55|118.43|117.13|117.83|116.53|231
1660111200000|2022-08-10 06:00:00|117.84|116.54|117.84|116.54|118.16|116.86|117.71|116.41|167
1660111500000|2022-08-10 06:05:00|117.85|116.55|117.7|116.4|117.9|116.6|117.7|116.4|38
1660111800000|2022-08-10 06:10:00|117.71|116.41|117.28|115.98|117.73|116.43|117.26|115.96|118
1660112100000|2022-08-10 06:15:00|117.3|116|117.3|116|117.31|116.01|117.09|115.79|103
1660112400000|2022-08-10 06:20:00|117.29|115.99|117.45|116.15|117.45|116.15|117.16|115.86|51
1660112700000|2022-08-10 06:25:00|117.44|116.14|117.6|116.3|117.73|116.43|117.44|116.14|42
1660113000000|2022-08-10 06:30:00|117.65|116.35|117.5|116.2|117.72|116.42|117.37|116.07|102
1660113300000|2022-08-10 06:35:00|117.51|116.21|117.91|116.61|117.95|116.65|117.44|116.14|196
1660113600000|2022-08-10 06:40:00|117.92|116.62|117.95|116.65|117.97|116.67|117.91|116.61|36
1660113900000|2022-08-10 06:45:00|117.96|116.66|118.18|116.88|118.18|116.88|117.93|116.63|92
1660114200000|2022-08-10 06:50:00|118.19|116.89|118.03|116.73|118.19|116.89|118.03|116.73|33
1660114500000|2022-08-10 06:55:00|118.02|116.72|117.66|116.36|118.02|116.72|117.66|116.36|91
1660114800000|2022-08-10 07:00:00|117.67|116.37|117.73|116.43|117.86|116.56|117.55|116.25|119
1660115100000|2022-08-10 07:05:00|117.75|116.45|117.82|116.52|117.83|116.53|117.64|116.34|51
1660115400000|2022-08-10 07:10:00|117.81|116.51|118.29|116.99|118.32|117.02|117.81|116.51|113
1660115700000|2022-08-10 07:15:00|118.27|116.97|118.21|116.91|118.28|116.98|118.12|116.82|71
1660116000000|2022-08-10 07:20:00|118.22|116.92|118.3|117|118.3|117|118.22|116.92|42
1660116300000|2022-08-10 07:25:00|118.29|116.99|118.52|117.22|118.75|117.45|118.29|116.99|100
1660116600000|2022-08-10 07:30:00|118.53|117.23|118.75|117.45|118.77|117.47|118.52|117.22|98
1660116900000|2022-08-10 07:35:00|118.76|117.46|118.72|117.42|118.84|117.54|118.72|117.42|80
1660117200000|2022-08-10 07:40:00|118.71|117.41|118.57|117.27|118.72|117.42|118.54|117.24|53
1660117500000|2022-08-10 07:45:00|118.58|117.28|118.52|117.22|118.68|117.38|118.42|117.12|155
1660117800000|2022-08-10 07:50:00|118.53|117.23|118.52|117.22|118.61|117.31|118.5|117.2|102
1660118100000|2022-08-10 07:55:00|118.51|117.21|118.48|117.18|118.52|117.22|118.21|116.91|163
1660118400000|2022-08-10 08:00:00|118.49|117.19|118.48|117.18|118.56|117.26|118.41|117.11|84
1660118700000|2022-08-10 08:05:00|118.47|117.17|118.42|117.12|118.58|117.28|118.42|117.12|67
1660119000000|2022-08-10 08:10:00|118.41|117.11|118.67|117.37|118.69|117.39|118.38|117.08|94
1660119300000|2022-08-10 08:15:00|118.68|117.38|119|117.7|119.05|117.75|118.66|117.36|149
1660119600000|2022-08-10 08:20:00|119.01|117.71|119.18|117.88|119.23|117.93|119|117.7|84
1660119900000|2022-08-10 08:25:00|119.19|117.89|119.17|117.87|119.23|117.93|119.11|117.81|71
1660120200000|2022-08-10 08:30:00|119.18|117.88|119.2|117.9|119.23|117.93|119.14|117.84|74
1660120500000|2022-08-10 08:35:00|119.19|117.89|119.12|117.82|119.19|117.89|119.03|117.73|55
1660120800000|2022-08-10 08:40:00|119.13|117.83|119.03|117.73|119.13|117.83|118.95|117.65|91
1660121100000|2022-08-10 08:45:00|119.02|117.72|119.2|117.9|119.2|117.9|119.02|117.72|99
1660121400000|2022-08-10 08:50:00|119.21|117.91|119.4|118.1|119.4|118.1|119.12|117.82|67
1660121700000|2022-08-10 08:55:00|119.41|118.11|119.32|118.02|119.44|118.14|119.31|118.01|101
1660122000000|2022-08-10 09:00:00|119.34|118.04|119.5|118.2|119.5|118.2|119.25|117.95|135
1660122300000|2022-08-10 09:05:00|119.49|118.19|119.44|118.14|119.5|118.2|119.41|118.11|62
1660122600000|2022-08-10 09:10:00|119.43|118.13|119.34|118.04|119.46|118.16|119.32|118.02|67
1660122900000|2022-08-10 09:15:00|119.33|118.03|119.42|118.12|119.5|118.2|119.33|118.03|139
1660123200000|2022-08-10 09:20:00|119.41|118.11|119.02|117.72|119.43|118.13|119.01|117.71|101
1660123500000|2022-08-10 09:25:00|119.03|117.73|119.31|118.01|119.32|118.02|119.02|117.72|88
1660123800000|2022-08-10 09:30:00|119.3|118|119.15|117.85|119.36|118.06|119.15|117.85|88
1660124100000|2022-08-10 09:35:00|119.11|117.81|119.02|117.72|119.11|117.81|118.89|117.59|86
1660124400000|2022-08-10 09:40:00|119.03|117.73|119.03|117.73|119.04|117.74|118.92|117.62|60
1660124700000|2022-08-10 09:45:00|119.02|117.72|119.04|117.74|119.15|117.85|119.02|117.72|50
1660125000000|2022-08-10 09:50:00|119.03|117.73|119.08|117.78|119.13|117.83|118.96|117.66|50
1660125300000|2022-08-10 09:55:00|119.07|117.77|119.23|117.93|119.24|117.94|119.02|117.72|53
1660125600000|2022-08-10 10:00:00|119.24|117.94|119.06|117.76|119.24|117.94|119.03|117.73|67
1660125900000|2022-08-10 10:05:00|119.05|117.75|119.14|117.84|119.14|117.84|118.97|117.67|54
1660126200000|2022-08-10 10:10:00|119.13|117.83|119.14|117.84|119.16|117.86|119.02|117.72|73
1660126500000|2022-08-10 10:15:00|119.15|117.85|119.03|117.73|119.16|117.86|118.97|117.67|55
1660126800000|2022-08-10 10:20:00|119.04|117.74|119.21|117.91|119.21|117.91|119.04|117.74|21
1660127100000|2022-08-10 10:25:00|119.22|117.92|119.11|117.81|119.38|118.08|119.06|117.76|91
1660127400000|2022-08-10 10:30:00|119.1|117.8|118.87|117.57|119.15|117.85|118.83|117.53|62
1660127700000|2022-08-10 10:35:00|118.9|117.6|118.99|117.69|119.04|117.74|118.78|117.48|74
1660128000000|2022-08-10 10:40:00|119|117.7|119.2|117.9|119.22|117.92|119|117.7|47
1660128300000|2022-08-10 10:45:00|119.16|117.86|118.94|117.64|119.23|117.93|118.93|117.63|58
1660128600000|2022-08-10 10:50:00|118.93|117.63|119.02|117.72|119.04|117.74|118.91|117.61|98
1660128900000|2022-08-10 10:55:00|119.05|117.75|118.93|117.63|119.14|117.84|118.92|117.62|75
1660129200000|2022-08-10 11:00:00|118.95|117.65|119.11|117.81|119.11|117.81|118.84|117.54|81
1660129500000|2022-08-10 11:05:00|119.12|117.82|119.02|117.72|119.12|117.82|118.94|117.64|58
1660129800000|2022-08-10 11:10:00|119.03|117.73|119.02|117.72|119.04|117.74|118.93|117.63|82
1660130100000|2022-08-10 11:15:00|119.01|117.71|119.13|117.83|119.14|117.84|119.01|117.71|57
1660130400000|2022-08-10 11:20:00|119.14|117.84|119.54|118.24|119.54|118.24|119.13|117.83|204
1660130700000|2022-08-10 11:25:00|119.53|118.23|119.85|118.55|119.94|118.64|119.53|118.23|199
1660131000000|2022-08-10 11:30:00|119.84|118.54|119.31|118.01|119.85|118.55|119.2|117.9|215
1660131300000|2022-08-10 11:35:00|119.3|118|119.23|117.93|119.49|118.19|119.23|117.93|84
1660131600000|2022-08-10 11:40:00|119.22|117.92|119.25|117.95|119.39|118.09|119.22|117.92|106
1660131900000|2022-08-10 11:45:00|119.26|117.96|119.5|118.2|119.5|118.2|119.23|117.93|124
1660132200000|2022-08-10 11:50:00|119.49|118.19|119.55|118.25|119.6|118.3|119.45|118.15|59
1660132500000|2022-08-10 11:55:00|119.54|118.24|119.53|118.23|119.62|118.32|119.43|118.13|85
1660132800000|2022-08-10 12:00:00|119.52|118.22|119.5|118.2|119.64|118.34|119.33|118.03|109
1660133100000|2022-08-10 12:05:00|119.51|118.21|119.72|118.42|119.83|118.53|119.5|118.2|78
1660133400000|2022-08-10 12:10:00|119.79|118.49|119.95|118.65|119.95|118.65|119.74|118.44|90
1660133700000|2022-08-10 12:15:00|119.96|118.66|119.75|118.45|120.11|118.81|119.69|118.39|151
1660134000000|2022-08-10 12:20:00|119.74|118.44|119.34|118.04|119.85|118.55|119.2|117.9|207
1660134300000|2022-08-10 12:25:00|119.32|118.02|119.49|118.19|120.05|118.75|119.32|118.02|286
1660134600000|2022-08-10 12:30:00|119.51|118.21|121.8|120.5|122.95|121.65|119.49|118.19|640
1660134900000|2022-08-10 12:35:00|121.81|120.51|123|121.7|123.18|121.88|121.49|120.19|432
1660135200000|2022-08-10 12:40:00|122.98|121.68|122.97|121.67|123.18|121.88|122.56|121.26|409
1660135500000|2022-08-10 12:45:00|122.99|121.69|123.98|122.68|124.63|123.33|122.99|121.69|479
1660135800000|2022-08-10 12:50:00|123.99|122.69|123.93|122.63|124.29|122.99|123.81|122.51|447
1660136100000|2022-08-10 12:55:00|123.9|122.6|124.85|123.55|125.5|124.2|123.89|122.59|457
1660136400000|2022-08-10 13:00:00|124.83|123.53|125.16|123.86|125.22|123.92|124.82|123.52|363
1660136700000|2022-08-10 13:05:00|125.14|123.84|124.51|123.21|125.15|123.85|124.35|123.05|386
1660137000000|2022-08-10 13:10:00|124.47|123.17|124.5|123.2|124.52|123.22|124.1|122.8|423
1660137300000|2022-08-10 13:15:00|124.51|123.21|125.09|123.79|125.2|123.9|124.5|123.2|218
1660137600000|2022-08-10 13:20:00|125.12|123.82|125.37|124.07|125.65|124.35|125|123.7|304
1660137900000|2022-08-10 13:25:00|125.38|124.08|125.38|124.08|125.49|124.19|125.14|123.84|359
1660138200000|2022-08-10 13:30:00|125.39|124.09|125.4|124.1|125.53|124.23|125.15|123.85|518
1660138500000|2022-08-10 13:35:00|125.42|124.12|125.11|123.81|125.49|124.19|125.09|123.79|432
1660138800000|2022-08-10 13:40:00|125.13|123.83|125.16|123.86|125.17|123.87|124.73|123.43|250
1660139100000|2022-08-10 13:45:00|125.17|123.87|125.23|123.93|125.24|123.94|124.95|123.65|121
1660139400000|2022-08-10 13:50:00|125.24|123.94|125.04|123.74|125.33|124.03|124.94|123.64|192
1660139700000|2022-08-10 13:55:00|125.06|123.76|125.33|124.03|125.35|124.05|125.04|123.74|140
1660140000000|2022-08-10 14:00:00|125.34|124.04|125.49|124.19|125.51|124.21|125.33|124.03|112
1660140300000|2022-08-10 14:05:00|125.46|124.16|125.44|124.14|125.64|124.34|125.38|124.08|159
1660140600000|2022-08-10 14:10:00|125.43|124.13|124.95|123.65|125.55|124.25|124.8|123.5|232
1660140900000|2022-08-10 14:15:00|124.96|123.66|124.95|123.65|125.15|123.85|124.95|123.65|101
1660141200000|2022-08-10 14:20:00|124.96|123.66|125.13|123.83|125.15|123.85|124.78|123.48|142
1660141500000|2022-08-10 14:25:00|125.14|123.84|125.04|123.74|125.15|123.85|124.94|123.64|151
1660141800000|2022-08-10 14:30:00|125.05|123.75|125.12|123.82|125.15|123.85|124.94|123.64|123
1660142100000|2022-08-10 14:35:00|125.13|123.83|125.18|123.88|125.2|123.9|125.12|123.82|67
1660142400000|2022-08-10 14:40:00|125.16|123.86|125.47|124.17|125.49|124.19|125.16|123.86|165
1660142700000|2022-08-10 14:45:00|125.46|124.16|125.78|124.48|125.99|124.69|125.35|124.05|277
1660143000000|2022-08-10 14:50:00|125.76|124.46|125.61|124.31|125.89|124.59|125.51|124.21|147
1660143300000|2022-08-10 14:55:00|125.63|124.33|125.88|124.58|125.88|124.58|125.54|124.24|147
1660143600000|2022-08-10 15:00:00|125.85|124.55|125.91|124.61|125.94|124.64|125.72|124.42|148
1660143900000|2022-08-10 15:05:00|125.92|124.62|125.58|124.28|125.99|124.69|125.56|124.26|157
1660144200000|2022-08-10 15:10:00|125.6|124.3|125.53|124.23|125.68|124.38|125.38|124.08|210
1660144500000|2022-08-10 15:15:00|125.52|124.22|125.41|124.11|125.54|124.24|125.21|123.91|228
1660144800000|2022-08-10 15:20:00|125.43|124.13|125.6|124.3|125.61|124.31|125.35|124.05|199
1660145100000|2022-08-10 15:25:00|125.57|124.27|125.64|124.34|125.66|124.36|125.51|124.21|191
1660145400000|2022-08-10 15:30:00|125.66|124.36|125.76|124.46|126.13|124.83|125.64|124.34|181
1660145700000|2022-08-10 15:35:00|125.75|124.45|125.84|124.54|125.93|124.63|125.61|124.31|127
1660146000000|2022-08-10 15:40:00|125.85|124.55|126.27|124.97|126.3|125|125.85|124.55|146
1660146300000|2022-08-10 15:45:00|126.28|124.98|125.95|124.65|126.31|125.01|125.86|124.56|147
1660146600000|2022-08-10 15:50:00|125.94|124.64|125.83|124.53|126|124.7|125.69|124.39|86
1660146900000|2022-08-10 15:55:00|125.86|124.56|125.55|124.25|125.98|124.68|125.51|124.21|131
1660147200000|2022-08-10 16:00:00|125.56|124.26|126.17|124.87|126.29|124.99|125.49|124.19|245
1660147500000|2022-08-10 16:05:00|126.18|124.88|127.19|125.89|127.2|125.9|126.08|124.78|192
1660147800000|2022-08-10 16:10:00|127.2|125.9|127.14|125.84|127.41|126.11|126.98|125.68|145
1660148100000|2022-08-10 16:15:00|127.15|125.85|127.28|125.98|127.63|126.33|127.1|125.8|275
1660148400000|2022-08-10 16:20:00|127.26|125.96|127.21|125.91|127.34|126.04|127.11|125.81|165
1660148700000|2022-08-10 16:25:00|127.22|125.92|127.19|125.89|127.32|126.02|127.1|125.8|108
1660149000000|2022-08-10 16:30:00|127.22|125.92|127.16|125.86|127.31|126.01|127.1|125.8|215
1660149300000|2022-08-10 16:35:00|127.15|125.85|126.51|125.21|127.16|125.86|126.43|125.13|188
1660149600000|2022-08-10 16:40:00|126.52|125.22|126.28|124.98|126.57|125.27|126.16|124.86|165
1660149900000|2022-08-10 16:45:00|126.32|125.02|126.46|125.16|126.46|125.16|126.25|124.95|132
1660150200000|2022-08-10 16:50:00|126.42|125.12|126.26|124.96|126.51|125.21|126.14|124.84|174
1660150500000|2022-08-10 16:55:00|126.29|124.99|126.32|125.02|126.49|125.19|126.22|124.92|131
1660150800000|2022-08-10 17:00:00|126.33|125.03|126.22|124.92|126.38|125.08|126.17|124.87|142
1660151100000|2022-08-10 17:05:00|126.18|124.88|126.2|124.9|126.34|125.04|125.84|124.54|163
1660151400000|2022-08-10 17:10:00|126.21|124.91|126.28|124.98|126.34|125.04|126.16|124.86|138
1660151700000|2022-08-10 17:15:00|126.3|125|126.19|124.89|126.31|125.01|126.1|124.8|106
1660152000000|2022-08-10 17:20:00|126.2|124.9|126.3|125|126.31|125.01|126.08|124.78|116
1660152300000|2022-08-10 17:25:00|126.29|124.99|126.34|125.04|126.41|125.11|126.27|124.97|89
1660152600000|2022-08-10 17:30:00|126.33|125.03|126.34|125.04|126.45|125.15|126.17|124.87|195
1660152900000|2022-08-10 17:35:00|126.35|125.05|126.35|125.05|126.42|125.12|126.25|124.95|120
1660153200000|2022-08-10 17:40:00|126.33|125.03|126.44|125.14|126.45|125.15|126.27|124.97|117
1660153500000|2022-08-10 17:45:00|126.45|125.15|126.45|125.15|126.55|125.25|126.34|125.04|157
1660153800000|2022-08-10 17:50:00|126.47|125.17|126.35|125.05|126.49|125.19|126.34|125.04|127
1660154100000|2022-08-10 17:55:00|126.34|125.04|126.54|125.24|126.54|125.24|126.32|125.02|245
1660154400000|2022-08-10 18:00:00|126.51|125.21|126.53|125.23|126.55|125.25|126.36|125.06|175
1660154700000|2022-08-10 18:05:00|126.54|125.24|126.36|125.06|126.54|125.24|126.34|125.04|103
1660155000000|2022-08-10 18:10:00|126.35|125.05|126.5|125.2|127.01|125.71|126.35|125.05|144
1660155300000|2022-08-10 18:15:00|126.48|125.18|126.12|124.82|126.59|125.29|126.09|124.79|239
1660155600000|2022-08-10 18:20:00|126.13|124.83|126.31|125.01|126.35|125.05|126.11|124.81|295
1660155900000|2022-08-10 18:25:00|126.33|125.03|126.2|124.9|126.33|125.03|126.08|124.78|230
1660156200000|2022-08-10 18:30:00|126.21|124.91|126.21|124.91|126.25|124.95|126.06|124.76|208
1660156500000|2022-08-10 18:35:00|126.2|124.9|125.98|124.68|126.26|124.96|125.85|124.55|155
1660156800000|2022-08-10 18:40:00|126|124.7|125.85|124.55|126.18|124.88|125.83|124.53|170
1660157100000|2022-08-10 18:45:00|125.84|124.54|125.33|124.03|125.86|124.56|125.25|123.95|416
1660157400000|2022-08-10 18:50:00|125.34|124.04|125.23|123.93|125.39|124.09|125.18|123.88|265
1660157700000|2022-08-10 18:55:00|125.22|123.92|125.31|124.01|125.33|124.03|125.14|123.84|145
1660158000000|2022-08-10 19:00:00|125.32|124.02|125.31|124.01|125.5|124.2|125.25|123.95|105
1660158300000|2022-08-10 19:05:00|125.32|124.02|125.89|124.59|126.02|124.72|125.24|123.94|184
1660158600000|2022-08-10 19:10:00|125.9|124.6|125.51|124.21|125.98|124.68|125.49|124.19|144
1660158900000|2022-08-10 19:15:00|125.52|124.22|125.75|124.45|125.75|124.45|125.51|124.21|79
1660159200000|2022-08-10 19:20:00|125.74|124.44|125.9|124.6|125.97|124.67|125.74|124.44|132
1660159500000|2022-08-10 19:25:00|125.91|124.61|125.73|124.43|126.01|124.71|125.73|124.43|141
1660159800000|2022-08-10 19:30:00|125.74|124.44|125.91|124.61|125.99|124.69|125.74|124.44|73
1660160100000|2022-08-10 19:35:00|125.9|124.6|125.91|124.61|126.02|124.72|125.81|124.51|83
1660160400000|2022-08-10 19:40:00|125.9|124.6|125.72|124.42|125.94|124.64|125.58|124.28|70
1660160700000|2022-08-10 19:45:00|125.73|124.43|125.52|124.22|125.82|124.52|125.42|124.12|145
1660161000000|2022-08-10 19:50:00|125.51|124.21|125.72|124.42|125.74|124.44|125.43|124.13|142
1660161300000|2022-08-10 19:55:00|125.71|124.41|125.93|124.63|125.93|124.63|125.65|124.35|93
1660161600000|2022-08-10 20:00:00|125.97|124.67|126.02|124.72|126.1|124.8|125.97|124.67|93
1660161900000|2022-08-10 20:05:00|125.99|124.69|125.96|124.66|126.1|124.8|125.93|124.63|53
1660162200000|2022-08-10 20:10:00|125.97|124.67|125.88|124.58|126.04|124.74|125.71|124.41|103
1660162500000|2022-08-10 20:15:00|125.9|124.6|125.93|124.63|126|124.7|125.9|124.6|55
1660162800000|2022-08-10 20:20:00|125.94|124.64|125.95|124.65|126|124.7|125.83|124.53|73
1660163100000|2022-08-10 20:25:00|125.96|124.66|125.98|124.68|125.99|124.69|125.91|124.61|50
1660163400000|2022-08-10 20:30:00|126|124.7|126.25|124.95|126.25|124.95|125.98|124.68|89
1660163700000|2022-08-10 20:35:00|126.24|124.94|126.14|124.84|126.25|124.95|126.04|124.74|95
1660164000000|2022-08-10 20:40:00|126.17|124.87|126.29|124.99|126.4|125.1|126.12|124.82|103
1660164300000|2022-08-10 20:45:00|126.3|125|126.4|125.1|126.41|125.11|126.3|125|42
1660164600000|2022-08-10 20:50:00|126.39|125.09|126.52|125.22|126.53|125.23|126.26|124.96|183
1660164900000|2022-08-10 20:55:00|126.51|125.21|127.01|125.71|127.13|125.83|126.34|125.04|236
1660165200000|2022-08-10 21:00:00|127|125.7|126.63|125.33|127.01|125.71|126.59|125.29|93
1660165500000|2022-08-10 21:05:00|126.6|125.3|126.62|125.32|126.67|125.37|126.56|125.26|52
1660165800000|2022-08-10 21:10:00|126.68|125.38|126.55|125.25|126.69|125.39|126.55|125.25|44
1660166100000|2022-08-10 21:15:00|126.54|125.24|126.58|125.28|126.58|125.28|126.38|125.08|42
1660166400000|2022-08-10 21:20:00|126.62|125.32|126.76|125.46|126.78|125.48|126.58|125.28|49
1660166700000|2022-08-10 21:25:00|126.79|125.49|127.09|125.79|127.09|125.79|126.78|125.48|64
1660167000000|2022-08-10 21:30:00|127.12|125.82|127.35|126.05|127.89|126.59|127.12|125.82|147
1660167300000|2022-08-10 21:35:00|127.34|126.04|126.82|125.52|127.36|126.06|126.75|125.45|141
1660167600000|2022-08-10 21:40:00|126.79|125.49|126.86|125.56|127.02|125.72|126.68|125.38|73
1660167900000|2022-08-10 21:45:00|126.87|125.57|127.07|125.77|127.07|125.77|126.86|125.56|25
1660168200000|2022-08-10 21:50:00|127.05|125.75|127.11|125.81|127.13|125.83|126.85|125.55|74
1660168500000|2022-08-10 21:55:00|127.12|125.82|127.33|126.03|127.39|126.09|127.08|125.78|95
1660168800000|2022-08-10 22:00:00|127.34|126.04|127.34|126.04|127.62|126.32|127.32|126.02|119
1660169100000|2022-08-10 22:05:00|127.33|126.03|127.69|126.39|127.69|126.39|127.14|125.84|70
1660169400000|2022-08-10 22:10:00|127.68|126.38|127.71|126.41|128.05|126.75|127.58|126.28|152
1660169700000|2022-08-10 22:15:00|127.7|126.4|127.5|126.2|127.98|126.68|127.35|126.05|258
1660170000000|2022-08-10 22:20:00|127.48|126.18|127.5|126.2|127.63|126.33|127.32|126.02|254
1660170300000|2022-08-10 22:25:00|127.52|126.22|127.62|126.32|127.64|126.34|127.35|126.05|134
1660170600000|2022-08-10 22:30:00|127.61|126.31|127.32|126.02|127.65|126.35|127.27|125.97|143
1660170900000|2022-08-10 22:35:00|127.33|126.03|127.61|126.31|127.64|126.34|127.24|125.94|116
1660171200000|2022-08-10 22:40:00|127.6|126.3|127.59|126.29|127.75|126.45|127.46|126.16|149
1660171500000|2022-08-10 22:45:00|127.6|126.3|127.91|126.61|128.44|127.14|127.57|126.27|163
1660171800000|2022-08-10 22:50:00|127.93|126.63|128.5|127.2|129.03|127.73|127.88|126.58|275
1660172100000|2022-08-10 22:55:00|128.53|127.23|128.17|126.87|128.58|127.28|128.06|126.76|148
1660172400000|2022-08-10 23:00:00|128.14|126.84|128.92|127.62|129.02|127.72|128.14|126.84|179
1660172700000|2022-08-10 23:05:00|128.93|127.63|128.89|127.59|129.08|127.78|128.29|126.99|175
1660173000000|2022-08-10 23:10:00|128.82|127.52|129.59|128.29|129.8|128.5|128.81|127.51|240
1660173300000|2022-08-10 23:15:00|129.57|128.27|129.73|128.43|129.86|128.56|129.52|128.22|178
1660173600000|2022-08-10 23:20:00|129.72|128.42|129.15|127.85|129.73|128.43|129.12|127.82|218
1660173900000|2022-08-10 23:25:00|129.16|127.86|129.09|127.79|129.41|128.11|129.09|127.79|232
1660174200000|2022-08-10 23:30:00|129.11|127.81|129.09|127.79|129.24|127.94|128.77|127.47|166
1660174500000|2022-08-10 23:35:00|129.1|127.8|128.99|127.69|129.23|127.93|128.83|127.53|135
1660174800000|2022-08-10 23:40:00|129|127.7|128.81|127.51|129.1|127.8|128.79|127.49|126
1660175100000|2022-08-10 23:45:00|128.8|127.5|128.74|127.44|128.92|127.62|128.74|127.44|63
1660175400000|2022-08-10 23:50:00|128.76|127.46|128.54|127.24|128.77|127.47|128.51|127.21|130
1660175700000|2022-08-10 23:55:00|128.55|127.25|128.32|127.02|128.62|127.32|128.21|126.91|203
1660176000000|2022-08-11 00:00:00|128.31|127.01|128.52|127.22|129.36|128.06|128.28|126.98|257
1660176300000|2022-08-11 00:05:00|128.53|127.23|128.59|127.29|128.61|127.31|128.44|127.14|203
1660176600000|2022-08-11 00:10:00|128.6|127.3|129.11|127.81|129.3|128|128.45|127.15|190
1660176900000|2022-08-11 00:15:00|129.12|127.82|129.46|128.16|129.62|128.32|129.02|127.72|228
1660177200000|2022-08-11 00:20:00|129.48|128.18|129.2|127.9|129.53|128.23|129.11|127.81|149
1660177500000|2022-08-11 00:25:00|129.21|127.91|129.15|127.85|129.21|127.91|128.94|127.64|111
1660177800000|2022-08-11 00:30:00|129.14|127.84|128.92|127.62|129.16|127.86|128.91|127.61|80
1660178100000|2022-08-11 00:35:00|128.95|127.65|129.15|127.85|129.23|127.93|128.9|127.6|124
1660178400000|2022-08-11 00:40:00|129.14|127.84|129.1|127.8|129.21|127.91|128.98|127.68|130
1660178700000|2022-08-11 00:45:00|129.11|127.81|129.06|127.76|129.17|127.87|128.91|127.61|106
1660179000000|2022-08-11 00:50:00|129.05|127.75|129.59|128.29|129.7|128.4|129|127.7|316
1660179300000|2022-08-11 00:55:00|129.61|128.31|130.12|128.82|130.43|129.13|129.6|128.3|279
1660179600000|2022-08-11 01:00:00|130.09|128.79|130.55|129.25|130.58|129.28|130.08|128.78|296
1660179900000|2022-08-11 01:05:00|130.54|129.24|130.49|129.19|130.63|129.33|130.28|128.98|202
1660180200000|2022-08-11 01:10:00|130.52|129.22|130.54|129.24|130.66|129.36|130.37|129.07|263
1660180500000|2022-08-11 01:15:00|130.55|129.25|130.3|129|130.61|129.31|130.3|129|248
1660180800000|2022-08-11 01:20:00|130.31|129.01|130.3|129|130.39|129.09|130.15|128.85|265
1660181100000|2022-08-11 01:25:00|130.28|128.98|130.62|129.32|131.05|129.75|130.18|128.88|389
1660181400000|2022-08-11 01:30:00|130.61|129.31|130.5|129.2|130.69|129.39|130.03|128.73|292
1660181700000|2022-08-11 01:35:00|130.46|129.16|130.4|129.1|130.93|129.63|130.33|129.03|207
1660182000000|2022-08-11 01:40:00|130.39|129.09|130.27|128.97|130.43|129.13|130.18|128.88|217
1660182300000|2022-08-11 01:45:00|130.28|128.98|131.11|129.81|131.23|129.93|130.1|128.8|318
1660182600000|2022-08-11 01:50:00|131.08|129.78|130.89|129.59|131.48|130.18|130.81|129.51|292
1660182900000|2022-08-11 01:55:00|130.85|129.55|130.85|129.55|130.85|129.55|130.52|129.22|228
1660183200000|2022-08-11 02:00:00|130.86|129.56|130.41|129.11|131.09|129.79|130.37|129.07|167
1660183500000|2022-08-11 02:05:00|130.42|129.12|130.18|128.88|130.53|129.23|130.05|128.75|298
1660183800000|2022-08-11 02:10:00|130.24|128.94|130.09|128.79|130.3|129|129.84|128.54|176
1660184100000|2022-08-11 02:15:00|130.07|128.77|130.4|129.1|130.64|129.34|129.5|128.2|323
1660184400000|2022-08-11 02:20:00|130.41|129.11|130.81|129.51|130.81|129.51|130.31|129.01|211
1660184700000|2022-08-11 02:25:00|130.8|129.5|130.55|129.25|130.98|129.68|130.41|129.11|125
1660185000000|2022-08-11 02:30:00|130.53|129.23|130.48|129.18|130.66|129.36|130.38|129.08|295
1660185300000|2022-08-11 02:35:00|130.49|129.19|130.38|129.08|130.51|129.21|130.25|128.95|270
1660185600000|2022-08-11 02:40:00|130.39|129.09|129.99|128.69|130.39|129.09|129.99|128.69|249
1660185900000|2022-08-11 02:45:00|130.02|128.72|130.19|128.89|130.28|128.98|130.02|128.72|335
1660186200000|2022-08-11 02:50:00|130.21|128.91|130.36|129.06|130.42|129.12|130.17|128.87|252
1660186500000|2022-08-11 02:55:00|130.33|129.03|130.25|128.95|130.44|129.14|130.05|128.75|111
1660186800000|2022-08-11 03:00:00|130.24|128.94|130.68|129.38|130.75|129.45|130.24|128.94|223
1660187100000|2022-08-11 03:05:00|130.65|129.35|130.67|129.37|130.67|129.37|130.26|128.96|200
1660187400000|2022-08-11 03:10:00|130.71|129.41|130.91|129.61|131.34|130.04|130.67|129.37|171
1660187700000|2022-08-11 03:15:00|130.89|129.59|131.12|129.82|131.49|130.19|130.71|129.41|238
1660188000000|2022-08-11 03:20:00|131.1|129.8|131.18|129.88|131.21|129.91|131.01|129.71|216
1660188300000|2022-08-11 03:25:00|131.17|129.87|131.03|129.73|131.17|129.87|130.96|129.66|179
1660188600000|2022-08-11 03:30:00|131.04|129.74|131.05|129.75|131.22|129.92|130.89|129.59|155
1660188900000|2022-08-11 03:35:00|131.04|129.74|130.95|129.65|131.12|129.82|130.94|129.64|62
1660189200000|2022-08-11 03:40:00|130.96|129.66|131.07|129.77|131.13|129.83|130.96|129.66|67
1660189500000|2022-08-11 03:45:00|131.05|129.75|131.38|130.08|131.38|130.08|131.01|129.71|109
1660189800000|2022-08-11 03:50:00|131.35|130.05|131.29|129.99|131.94|130.64|131.26|129.96|221
1660190100000|2022-08-11 03:55:00|131.28|129.98|131.44|130.14|131.48|130.18|131.18|129.88|142
1660190400000|2022-08-11 04:00:00|131.42|130.12|131.89|130.59|131.93|130.63|131.42|130.12|101
1660190700000|2022-08-11 04:05:00|131.87|130.57|132.19|130.89|132.31|131.01|131.84|130.54|109
1660191000000|2022-08-11 04:10:00|132.18|130.88|132.44|131.14|132.73|131.43|132.18|130.88|276
1660191300000|2022-08-11 04:15:00|132.43|131.13|132.2|130.9|132.46|131.16|132.15|130.85|129
1660191600000|2022-08-11 04:20:00|132.19|130.89|131.62|130.32|132.27|130.97|131.6|130.3|127
1660191900000|2022-08-11 04:25:00|131.61|130.31|131.49|130.19|131.77|130.47|131.44|130.14|206
1660192200000|2022-08-11 04:30:00|131.5|130.2|131.86|130.56|131.86|130.56|131.48|130.18|42
1660192500000|2022-08-11 04:35:00|131.85|130.55|131.88|130.58|131.98|130.68|131.8|130.5|103
1660192800000|2022-08-11 04:40:00|131.91|130.61|132.16|130.86|132.25|130.95|131.88|130.58|185
1660193100000|2022-08-11 04:45:00|132.17|130.87|131.94|130.64|132.17|130.87|131.86|130.56|60
1660193400000|2022-08-11 04:50:00|131.93|130.63|132.18|130.88|132.25|130.95|131.92|130.62|202
1660193700000|2022-08-11 04:55:00|132.2|130.9|132.5|131.2|132.5|131.2|132.17|130.87|140
1660194000000|2022-08-11 05:00:00|132.47|131.17|132.09|130.79|132.5|131.2|132.09|130.79|167
1660194300000|2022-08-11 05:05:00|132.1|130.8|132.26|130.96|132.32|131.02|132.06|130.76|164
1660194600000|2022-08-11 05:10:00|132.25|130.95|132.07|130.77|132.26|130.96|131.91|130.61|136
1660194900000|2022-08-11 05:15:00|132.08|130.78|132.1|130.8|132.16|130.86|131.89|130.59|107
1660195200000|2022-08-11 05:20:00|132.09|130.79|132.22|130.92|132.44|131.14|132.04|130.74|104
1660195500000|2022-08-11 05:25:00|132.23|130.93|131.71|130.41|132.23|130.93|131.61|130.31|127
1660195800000|2022-08-11 05:30:00|131.69|130.39|132.2|130.9|132.2|130.9|131.64|130.34|161
1660196100000|2022-08-11 05:35:00|132.17|130.87|132.24|130.94|132.25|130.95|132.15|130.85|106
1660196400000|2022-08-11 05:40:00|132.25|130.95|132.01|130.71|132.25|130.95|132|130.7|122
1660196700000|2022-08-11 05:45:00|132.04|130.74|132.01|130.71|132.15|130.85|131.85|130.55|167
1660197000000|2022-08-11 05:50:00|132|130.7|131.18|129.88|132.09|130.79|131.18|129.88|164
1660197300000|2022-08-11 05:55:00|131.17|129.87|131.68|130.38|131.69|130.39|131.17|129.87|257
1660197600000|2022-08-11 06:00:00|131.69|130.39|131.69|130.39|131.83|130.53|131.65|130.35|128
1660197900000|2022-08-11 06:05:00|131.7|130.4|131.87|130.57|131.95|130.65|131.7|130.4|112
1660198200000|2022-08-11 06:10:00|131.86|130.56|131.68|130.38|131.92|130.62|131.58|130.28|93
1660198500000|2022-08-11 06:15:00|131.69|130.39|131.58|130.28|131.77|130.47|131.48|130.18|122
1660198800000|2022-08-11 06:20:00|131.57|130.27|131.75|130.45|131.76|130.46|131.51|130.21|68
1660199100000|2022-08-11 06:25:00|131.76|130.46|131.85|130.55|131.86|130.56|131.58|130.28|91
1660199400000|2022-08-11 06:30:00|131.84|130.54|131.61|130.31|132.17|130.87|131.61|130.31|128
1660199700000|2022-08-11 06:35:00|131.59|130.29|131.54|130.24|131.65|130.35|131.43|130.13|240
1660200000000|2022-08-11 06:40:00|131.55|130.25|131.5|130.2|131.55|130.25|131.3|130|176
1660200300000|2022-08-11 06:45:00|131.49|130.19|131.64|130.34|131.67|130.37|131.44|130.14|123
1660200600000|2022-08-11 06:50:00|131.61|130.31|131.56|130.26|131.76|130.46|131.52|130.22|69
1660200900000|2022-08-11 06:55:00|131.55|130.25|131.52|130.22|131.67|130.37|131.51|130.21|178
1660201200000|2022-08-11 07:00:00|131.51|130.21|131.49|130.19|131.7|130.4|131.48|130.18|169
1660201500000|2022-08-11 07:05:00|131.48|130.18|131.42|130.12|131.51|130.21|131.3|130|198
1660201800000|2022-08-11 07:10:00|131.43|130.13|131.38|130.08|131.43|130.13|131.3|130|143
1660202100000|2022-08-11 07:15:00|131.35|130.05|131.63|130.33|131.7|130.4|131.35|130.05|68
1660202400000|2022-08-11 07:20:00|131.59|130.29|131.84|130.54|131.88|130.58|131.58|130.28|79
1660202700000|2022-08-11 07:25:00|131.83|130.53|131.92|130.62|131.92|130.62|131.68|130.38|87
1660203000000|2022-08-11 07:30:00|131.93|130.63|131.61|130.31|132.31|131.01|131.55|130.25|230
1660203300000|2022-08-11 07:35:00|131.62|130.32|131.46|130.16|131.65|130.35|131.36|130.06|220
1660203600000|2022-08-11 07:40:00|131.44|130.14|130.86|129.56|131.44|130.14|130.54|129.24|231
1660203900000|2022-08-11 07:45:00|130.82|129.52|130.85|129.55|130.97|129.67|130.62|129.32|204
1660204200000|2022-08-11 07:50:00|130.86|129.56|130.72|129.42|131.1|129.8|130.55|129.25|188
1660204500000|2022-08-11 07:55:00|130.68|129.38|130.86|129.56|130.9|129.6|130.63|129.33|63
1660204800000|2022-08-11 08:00:00|130.85|129.55|130.65|129.35|131|129.7|130.64|129.34|236
1660205100000|2022-08-11 08:05:00|130.63|129.33|130.64|129.34|130.74|129.44|130.41|129.11|235
1660205400000|2022-08-11 08:10:00|130.61|129.31|130.67|129.37|130.77|129.47|130.6|129.3|71
1660205700000|2022-08-11 08:15:00|130.66|129.36|130.72|129.42|130.76|129.46|130.58|129.28|90
1660206000000|2022-08-11 08:20:00|130.71|129.41|130.46|129.16|130.75|129.45|130.45|129.15|136
1660206300000|2022-08-11 08:25:00|130.44|129.14|130.35|129.05|130.48|129.18|130.19|128.89|140
1660206600000|2022-08-11 08:30:00|130.34|129.04|130.38|129.08|130.46|129.16|130.16|128.86|200
1660206900000|2022-08-11 08:35:00|130.37|129.07|129.95|128.65|130.47|129.17|129.66|128.36|191
1660207200000|2022-08-11 08:40:00|129.96|128.66|130.5|129.2|130.63|129.33|129.95|128.65|189
1660207500000|2022-08-11 08:45:00|130.51|129.21|130.54|129.24|130.56|129.26|130.39|129.09|158
1660207800000|2022-08-11 08:50:00|130.57|129.27|130.37|129.07|130.57|129.27|130.08|128.78|226
1660208100000|2022-08-11 08:55:00|130.38|129.08|130.54|129.24|130.62|129.32|130.34|129.04|229
1660208400000|2022-08-11 09:00:00|130.5|129.2|130.36|129.06|130.58|129.28|130.28|128.98|178
1660208700000|2022-08-11 09:05:00|130.37|129.07|130.18|128.88|130.37|129.07|130.03|128.73|114
1660209000000|2022-08-11 09:10:00|130.19|128.89|130.19|128.89|130.21|128.91|130.15|128.85|23
1660209300000|2022-08-11 09:15:00|130.18|128.88|130.19|128.89|130.2|128.9|130.11|128.81|32
1660209600000|2022-08-11 09:20:00|130.18|128.88|130.26|128.96|130.29|128.99|130.15|128.85|66
1660209900000|2022-08-11 09:25:00|130.27|128.97|130.31|129.01|130.42|129.12|130.25|128.95|101
1660210200000|2022-08-11 09:30:00|130.33|129.03|130.47|129.17|130.47|129.17|130.33|129.03|76
1660210500000|2022-08-11 09:35:00|130.46|129.16|130.3|129|130.49|129.19|130.3|129|77
1660210800000|2022-08-11 09:40:00|130.29|128.99|130.27|128.97|130.3|129|130.17|128.87|83
1660211100000|2022-08-11 09:45:00|130.26|128.96|130.13|128.83|130.32|129.02|130.12|128.82|102
1660211400000|2022-08-11 09:50:00|130.09|128.79|129.98|128.68|130.09|128.79|129.93|128.63|63
1660211700000|2022-08-11 09:55:00|129.93|128.63|129.56|128.26|129.93|128.63|129.56|128.26|42
1660212000000|2022-08-11 10:00:00|129.57|128.27|129.73|128.43|129.73|128.43|129.56|128.26|52
1660212300000|2022-08-11 10:05:00|129.75|128.45|129.61|128.31|129.82|128.52|129.61|128.31|40
1660212600000|2022-08-11 10:10:00|129.6|128.3|129.74|128.44|129.74|128.44|129.49|128.19|50
1660212900000|2022-08-11 10:15:00|129.72|128.42|129.86|128.56|129.95|128.65|129.71|128.41|68
1660213200000|2022-08-11 10:20:00|129.84|128.54|129.96|128.66|129.97|128.67|129.81|128.51|88
1660213500000|2022-08-11 10:25:00|129.97|128.67|129.9|128.6|130.07|128.77|129.9|128.6|49
1660213800000|2022-08-11 10:30:00|129.88|128.58|129.97|128.67|130.05|128.75|129.88|128.58|87
1660214100000|2022-08-11 10:35:00|129.95|128.65|130.06|128.76|130.12|128.82|129.86|128.56|91
1660214400000|2022-08-11 10:40:00|129.99|128.69|129.61|128.31|129.99|128.69|129.5|128.2|160
1660214700000|2022-08-11 10:45:00|129.62|128.32|129.83|128.53|129.83|128.53|129.52|128.22|62
1660215000000|2022-08-11 10:50:00|129.85|128.55|129.76|128.46|130.01|128.71|129.71|128.41|70
1660215300000|2022-08-11 10:55:00|129.77|128.47|129.57|128.27|129.91|128.61|129.53|128.23|107
1660215600000|2022-08-11 11:00:00|129.56|128.26|129.82|128.52|129.82|128.52|129.56|128.26|94
1660215900000|2022-08-11 11:05:00|129.81|128.51|130.17|128.87|130.26|128.96|129.79|128.49|128
1660216200000|2022-08-11 11:10:00|130.18|128.88|130.45|129.15|130.45|129.15|130|128.7|234
1660216500000|2022-08-11 11:15:00|130.41|129.11|130.34|129.04|130.45|129.15|130.31|129.01|113
1660216800000|2022-08-11 11:20:00|130.35|129.05|130.34|129.04|130.44|129.14|130.25|128.95|89
1660217100000|2022-08-11 11:25:00|130.35|129.05|130.45|129.15|130.45|129.15|130.25|128.95|65
1660217400000|2022-08-11 11:30:00|130.44|129.14|130.35|129.05|130.45|129.15|130.2|128.9|120
1660217700000|2022-08-11 11:35:00|130.38|129.08|130.54|129.24|130.59|129.29|130.37|129.07|208
1660218000000|2022-08-11 11:40:00|130.53|129.23|130.59|129.29|130.6|129.3|130.4|129.1|237
1660218300000|2022-08-11 11:45:00|130.53|129.23|130.53|129.23|130.62|129.32|130.5|129.2|188
1660218600000|2022-08-11 11:50:00|130.55|129.25|130.84|129.54|131.14|129.84|130.53|129.23|144
1660218900000|2022-08-11 11:55:00|130.83|129.53|130.66|129.36|130.93|129.63|130.58|129.28|124
1660219200000|2022-08-11 12:00:00|130.65|129.35|130.96|129.66|131.03|129.73|130.65|129.35|120
1660219500000|2022-08-11 12:05:00|130.97|129.67|131.14|129.84|131.2|129.9|130.96|129.66|185
1660219800000|2022-08-11 12:10:00|131.15|129.85|132.31|131.01|132.34|131.04|131.01|129.71|300
1660220100000|2022-08-11 12:15:00|132.3|131|132.15|130.85|132.52|131.22|131.92|130.62|452
1660220400000|2022-08-11 12:20:00|132.14|130.84|132.57|131.27|132.77|131.47|132.13|130.83|254
1660220700000|2022-08-11 12:25:00|132.56|131.26|132.09|130.79|132.84|131.54|132.06|130.76|324
1660221000000|2022-08-11 12:30:00|132.11|130.81|131.9|130.6|133.08|131.78|131.77|130.47|566
1660221300000|2022-08-11 12:35:00|131.91|130.61|132.76|131.46|132.81|131.51|131.78|130.48|333
1660221600000|2022-08-11 12:40:00|132.75|131.45|132.65|131.35|132.85|131.55|132.3|131|272
1660221900000|2022-08-11 12:45:00|132.66|131.36|132.93|131.63|133.07|131.77|132.65|131.35|188
1660222200000|2022-08-11 12:50:00|132.92|131.62|133.21|131.91|133.32|132.02|132.72|131.42|253
1660222500000|2022-08-11 12:55:00|133.18|131.88|133.25|131.95|133.41|132.11|133.16|131.86|311
1660222800000|2022-08-11 13:00:00|133.23|131.93|132.75|131.45|133.31|132.01|132.72|131.42|285
1660223100000|2022-08-11 13:05:00|132.74|131.44|133.02|131.72|133.02|131.72|132.4|131.1|222
1660223400000|2022-08-11 13:10:00|133|131.7|132.43|131.13|133.05|131.75|132.39|131.09|229
1660223700000|2022-08-11 13:15:00|132.42|131.12|132.26|130.96|132.51|131.21|132.06|130.76|325
1660224000000|2022-08-11 13:20:00|132.21|130.91|132.47|131.17|132.49|131.19|132.21|130.91|240
1660224300000|2022-08-11 13:25:00|132.46|131.16|132.82|131.52|132.85|131.55|132.38|131.08|248
1660224600000|2022-08-11 13:30:00|132.83|131.53|132.41|131.11|133|131.7|132.41|131.11|276
1660224900000|2022-08-11 13:35:00|132.4|131.1|132.55|131.25|132.95|131.65|132.22|130.92|402
1660225200000|2022-08-11 13:40:00|132.58|131.28|133.04|131.74|133.13|131.83|132.52|131.22|193
1660225500000|2022-08-11 13:45:00|133.06|131.76|132.84|131.54|133.3|132|132.84|131.54|277
1660225800000|2022-08-11 13:50:00|132.89|131.59|133|131.7|133.01|131.71|132.76|131.46|194
1660226100000|2022-08-11 13:55:00|132.99|131.69|132.96|131.66|132.99|131.69|132.73|131.43|205
1660226400000|2022-08-11 14:00:00|132.97|131.67|133.25|131.95|133.25|131.95|132.96|131.66|224
1660226700000|2022-08-11 14:05:00|133.2|131.9|133.83|132.53|133.84|132.54|133.19|131.89|213
1660227000000|2022-08-11 14:10:00|133.84|132.54|133.97|132.67|134.06|132.76|133.74|132.44|279
1660227300000|2022-08-11 14:15:00|133.95|132.65|133.64|132.34|134.2|132.9|133.51|132.21|298
1660227600000|2022-08-11 14:20:00|133.63|132.33|133.25|131.95|133.63|132.33|133.14|131.84|269
1660227900000|2022-08-11 14:25:00|133.26|131.96|132.76|131.46|133.35|132.05|132.76|131.46|197
1660228200000|2022-08-11 14:30:00|132.82|131.52|132.24|130.94|132.98|131.68|132.24|130.94|224
1660228500000|2022-08-11 14:35:00|132.25|130.95|131.67|130.37|132.27|130.97|131.56|130.26|322
1660228800000|2022-08-11 14:40:00|131.7|130.4|131.31|130.01|131.83|130.53|130.92|129.62|349
1660229100000|2022-08-11 14:45:00|131.33|130.03|131.9|130.6|131.95|130.65|131.2|129.9|151
1660229400000|2022-08-11 14:50:00|131.89|130.59|132.27|130.97|132.4|131.1|131.87|130.57|135
1660229700000|2022-08-11 14:55:00|132.28|130.98|132.08|130.78|132.28|130.98|131.91|130.61|252
1660230000000|2022-08-11 15:00:00|132.09|130.79|132.21|130.91|132.39|131.09|131.94|130.64|279
1660230300000|2022-08-11 15:05:00|132.19|130.89|131.59|130.29|132.21|130.91|131.48|130.18|418
1660230600000|2022-08-11 15:10:00|131.57|130.27|131.53|130.23|131.77|130.47|131.32|130.02|250
1660230900000|2022-08-11 15:15:00|131.54|130.24|131.32|130.02|131.8|130.5|131.25|129.95|262
1660231200000|2022-08-11 15:20:00|131.31|130.01|131.96|130.66|131.97|130.67|131.3|130|149
1660231500000|2022-08-11 15:25:00|131.95|130.65|132.07|130.77|132.1|130.8|131.77|130.47|178
1660231800000|2022-08-11 15:30:00|132.08|130.78|132.18|130.88|132.25|130.95|131.92|130.62|190
1660232100000|2022-08-11 15:35:00|132.17|130.87|131.89|130.59|132.25|130.95|131.8|130.5|274
1660232400000|2022-08-11 15:40:00|131.88|130.58|131.64|130.34|131.9|130.6|131.58|130.28|183
1660232700000|2022-08-11 15:45:00|131.63|130.33|131.34|130.04|131.63|130.33|131.29|129.99|417
1660233000000|2022-08-11 15:50:00|131.35|130.05|131.02|129.72|131.35|130.05|130.83|129.53|393
1660233300000|2022-08-11 15:55:00|131.05|129.75|131.39|130.09|131.47|130.17|130.98|129.68|264
1660233600000|2022-08-11 16:00:00|131.38|130.08|131.77|130.47|131.81|130.51|131.33|130.03|147
1660233900000|2022-08-11 16:05:00|131.78|130.48|131.65|130.35|131.83|130.53|131.31|130.01|279
1660234200000|2022-08-11 16:10:00|131.66|130.36|131.72|130.42|131.94|130.64|131.66|130.36|171
1660234500000|2022-08-11 16:15:00|131.73|130.43|131.93|130.63|131.93|130.63|131.54|130.24|115
1660234800000|2022-08-11 16:20:00|131.92|130.62|131.87|130.57|132.04|130.74|131.78|130.48|148
1660235100000|2022-08-11 16:25:00|131.91|130.61|132.1|130.8|132.1|130.8|131.86|130.56|65
1660235400000|2022-08-11 16:30:00|132.09|130.79|132.28|130.98|132.39|131.09|132.08|130.78|96
1660235700000|2022-08-11 16:35:00|132.27|130.97|131.83|130.53|132.27|130.97|131.82|130.52|188
1660236000000|2022-08-11 16:40:00|131.82|130.52|132.18|130.88|132.18|130.88|131.81|130.51|163
1660236300000|2022-08-11 16:45:00|132.17|130.87|132.34|131.04|132.34|131.04|132.12|130.82|74
1660236600000|2022-08-11 16:50:00|132.37|131.07|132.4|131.1|132.4|131.1|132.32|131.02|68
1660236900000|2022-08-11 16:55:00|132.39|131.09|132.4|131.1|132.4|131.1|132.26|130.96|141
1660237200000|2022-08-11 17:00:00|132.39|131.09|132.2|130.9|132.47|131.17|132.12|130.82|262
1660237500000|2022-08-11 17:05:00|132.22|130.92|132.2|130.9|132.42|131.12|132.13|130.83|178
1660237800000|2022-08-11 17:10:00|132.19|130.89|132.34|131.04|132.39|131.09|132.12|130.82|122
1660238100000|2022-08-11 17:15:00|132.38|131.08|132.7|131.4|132.71|131.41|132.36|131.06|68
1660238400000|2022-08-11 17:20:00|132.71|131.41|133.02|131.72|133.08|131.78|132.68|131.38|74
1660238700000|2022-08-11 17:25:00|133.01|131.71|133.3|132|133.31|132.01|132.98|131.68|137
1660239000000|2022-08-11 17:30:00|133.28|131.98|133.25|131.95|133.58|132.28|133.22|131.92|111
1660239300000|2022-08-11 17:35:00|133.27|131.97|133.51|132.21|133.51|132.21|133.21|131.91|188
1660239600000|2022-08-11 17:40:00|133.49|132.19|133.34|132.04|133.57|132.27|133.31|132.01|144
1660239900000|2022-08-11 17:45:00|133.31|132.01|132.86|131.56|133.4|132.1|132.85|131.55|316
1660240200000|2022-08-11 17:50:00|132.88|131.58|133|131.7|133|131.7|132.84|131.54|75
1660240500000|2022-08-11 17:55:00|132.99|131.69|133.28|131.98|133.32|132.02|132.96|131.66|212
1660240800000|2022-08-11 18:00:00|133.3|132|132.73|131.43|133.3|132|132.65|131.35|199
1660241100000|2022-08-11 18:05:00|132.69|131.39|132.47|131.17|132.73|131.43|132.38|131.08|181
1660241400000|2022-08-11 18:10:00|132.48|131.18|131.74|130.44|132.53|131.23|131.65|130.35|215
1660241700000|2022-08-11 18:15:00|131.7|130.4|132.03|130.73|132.05|130.75|131.44|130.14|269
1660242000000|2022-08-11 18:20:00|132.02|130.72|132.35|131.05|132.36|131.06|131.53|130.23|219
1660242300000|2022-08-11 18:25:00|132.36|131.06|132.66|131.36|132.72|131.42|132.29|130.99|162
1660242600000|2022-08-11 18:30:00|132.65|131.35|132.28|130.98|132.76|131.46|132.21|130.91|321
1660242900000|2022-08-11 18:35:00|132.3|131|132.51|131.21|132.64|131.34|132.14|130.84|329
1660243200000|2022-08-11 18:40:00|132.49|131.19|132.33|131.03|132.63|131.33|132.32|131.02|272
1660243500000|2022-08-11 18:45:00|132.35|131.05|132.31|131.01|132.45|131.15|132.21|130.91|277
1660243800000|2022-08-11 18:50:00|132.33|131.03|131.98|130.68|132.34|131.04|131.89|130.59|287
1660244100000|2022-08-11 18:55:00|132.04|130.74|132.21|130.91|132.34|131.04|131.95|130.65|182
1660244400000|2022-08-11 19:00:00|132.18|130.88|132.35|131.05|132.4|131.1|132.02|130.72|172
1660244700000|2022-08-11 19:05:00|132.36|131.06|132.28|130.98|132.37|131.07|132.03|130.73|267
1660245000000|2022-08-11 19:10:00|132.33|131.03|132.2|130.9|132.37|131.07|131.94|130.64|217
1660245300000|2022-08-11 19:15:00|132.22|130.92|132.33|131.03|132.4|131.1|132.04|130.74|149
1660245600000|2022-08-11 19:20:00|132.34|131.04|132.43|131.13|132.63|131.33|132.3|131|180
1660245900000|2022-08-11 19:25:00|132.41|131.11|132.44|131.14|132.53|131.23|132.41|131.11|127
1660246200000|2022-08-11 19:30:00|132.45|131.15|132.34|131.04|132.5|131.2|132.23|130.93|150
1660246500000|2022-08-11 19:35:00|132.35|131.05|132.16|130.86|132.35|131.05|131.97|130.67|116
1660246800000|2022-08-11 19:40:00|132.15|130.85|132.53|131.23|132.53|131.23|132.08|130.78|96
1660247100000|2022-08-11 19:45:00|132.6|131.3|132.98|131.68|132.98|131.68|132.6|131.3|74
1660247400000|2022-08-11 19:50:00|132.97|131.67|133.07|131.77|133.14|131.84|132.85|131.55|112
1660247700000|2022-08-11 19:55:00|133.05|131.75|132.5|131.2|133.05|131.75|132.25|130.95|159
1660248000000|2022-08-11 20:00:00|132.49|131.19|132.86|131.56|132.92|131.62|132.33|131.03|101
1660248300000|2022-08-11 20:05:00|132.84|131.54|132.32|131.02|132.84|131.54|132.32|131.02|164
1660248600000|2022-08-11 20:10:00|132.33|131.03|132.43|131.13|132.47|131.17|132.25|130.95|163
1660248900000|2022-08-11 20:15:00|132.41|131.11|132.16|130.86|132.52|131.22|132.16|130.86|192
1660249200000|2022-08-11 20:20:00|132.19|130.89|132.22|130.92|132.25|130.95|132.09|130.79|203
1660249500000|2022-08-11 20:25:00|132.2|130.9|132.92|131.62|132.92|131.62|132.2|130.9|173
1660249800000|2022-08-11 20:30:00|132.93|131.63|133.35|132.05|133.39|132.09|132.9|131.6|196
1660250100000|2022-08-11 20:35:00|133.33|132.03|133.13|131.83|133.34|132.04|133.13|131.83|95
1660250400000|2022-08-11 20:40:00|133.14|131.84|132.88|131.58|133.14|131.84|132.85|131.55|107
1660250700000|2022-08-11 20:45:00|132.89|131.59|133.03|131.73|133.06|131.76|132.84|131.54|114
1660251000000|2022-08-11 20:50:00|133|131.7|132.9|131.6|133.06|131.76|132.89|131.59|125
1660251300000|2022-08-11 20:55:00|132.91|131.61|133.02|131.72|133.3|132|132.83|131.53|113
1660251600000|2022-08-11 21:00:00|133.01|131.71|132.7|131.4|133.05|131.75|132.4|131.1|96
1660251900000|2022-08-11 21:05:00|132.71|131.41|132.81|131.51|132.85|131.55|132.43|131.13|62
1660252200000|2022-08-11 21:10:00|132.8|131.5|132.59|131.29|132.84|131.54|132.5|131.2|57
1660252500000|2022-08-11 21:15:00|132.58|131.28|132.98|131.68|132.98|131.68|132.58|131.28|48
1660252800000|2022-08-11 21:20:00|132.99|131.69|132.81|131.51|133.04|131.74|132.77|131.47|33
1660253100000|2022-08-11 21:25:00|132.78|131.48|132.75|131.45|132.8|131.5|132.57|131.27|69
1660253400000|2022-08-11 21:30:00|132.76|131.46|133.29|131.99|133.3|132|132.75|131.45|39
1660253700000|2022-08-11 21:35:00|133.28|131.98|133.09|131.79|133.3|132|133.09|131.79|56
1660254000000|2022-08-11 21:40:00|133.07|131.77|132.55|131.25|133.07|131.77|132.49|131.19|48
1660254300000|2022-08-11 21:45:00|132.53|131.23|132.27|130.97|132.55|131.25|132.11|130.81|100
1660254600000|2022-08-11 21:50:00|132.28|130.98|132.93|131.63|132.95|131.65|132.27|130.97|79
1660254900000|2022-08-11 21:55:00|132.98|131.68|133.34|132.04|133.34|132.04|132.98|131.68|50
1660255200000|2022-08-11 22:00:00|133.33|132.03|132.81|131.51|133.33|132.03|132.74|131.44|201
1660255500000|2022-08-11 22:05:00|132.83|131.53|132.79|131.49|133.19|131.89|132.78|131.48|245
1660255800000|2022-08-11 22:10:00|132.78|131.48|132.47|131.17|132.8|131.5|132.41|131.11|191
1660256100000|2022-08-11 22:15:00|132.46|131.16|132.63|131.33|132.75|131.45|132.46|131.16|126
1660256400000|2022-08-11 22:20:00|132.62|131.32|132.44|131.14|132.62|131.32|132.36|131.06|52
1660256700000|2022-08-11 22:25:00|132.46|131.16|133.29|131.99|133.3|132|132.46|131.16|122
1660257000000|2022-08-11 22:30:00|133.3|132|133.23|131.93|133.31|132.01|133.21|131.91|53
1660257300000|2022-08-11 22:35:00|133.18|131.88|132.97|131.67|133.27|131.97|132.81|131.51|82
1660257600000|2022-08-11 22:40:00|132.98|131.68|133.07|131.77|133.07|131.77|132.83|131.53|93
1660257900000|2022-08-11 22:45:00|133.06|131.76|132.79|131.49|133.11|131.81|132.66|131.36|123
1660258200000|2022-08-11 22:50:00|132.78|131.48|132.19|130.89|132.78|131.48|132.11|130.81|262
1660258500000|2022-08-11 22:55:00|132.17|130.87|131.88|130.58|132.29|130.99|131.63|130.33|296
1660258800000|2022-08-11 23:00:00|131.87|130.57|131.65|130.35|131.88|130.58|131.37|130.07|260
1660259100000|2022-08-11 23:05:00|131.7|130.4|131.23|129.93|131.74|130.44|131.2|129.9|249
1660259400000|2022-08-11 23:10:00|131.22|129.92|131.92|130.62|131.92|130.62|131.2|129.9|160
1660259700000|2022-08-11 23:15:00|131.91|130.61|132.2|130.9|132.29|130.99|131.91|130.61|123
1660260000000|2022-08-11 23:20:00|132.19|130.89|132.17|130.87|132.24|130.94|132.04|130.74|72
1660260300000|2022-08-11 23:25:00|132.16|130.86|131.78|130.48|132.16|130.86|131.65|130.35|86
1660260600000|2022-08-11 23:30:00|131.77|130.47|131.2|129.9|131.78|130.48|131.18|129.88|237
1660260900000|2022-08-11 23:35:00|131.21|129.91|131.21|129.91|131.37|130.07|131.02|129.72|207
1660261200000|2022-08-11 23:40:00|131.2|129.9|131.71|130.41|131.71|130.41|131.19|129.89|124
1660261500000|2022-08-11 23:45:00|131.74|130.44|131.8|130.5|131.93|130.63|131.69|130.39|122
1660261800000|2022-08-11 23:50:00|131.79|130.49|131.84|130.54|131.86|130.56|131.65|130.35|77
1660262100000|2022-08-11 23:55:00|131.85|130.55|131.96|130.66|132.24|130.94|131.85|130.55|101
1660262400000|2022-08-12 00:00:00|131.94|130.64|131.68|130.38|132.11|130.81|131.65|130.35|131
1660262700000|2022-08-12 00:05:00|131.69|130.39|130.84|129.54|131.72|130.42|130.78|129.48|172
1660263000000|2022-08-12 00:10:00|130.85|129.55|129.5|128.2|130.99|129.69|129.5|128.2|305
1660263300000|2022-08-12 00:15:00|129.53|128.23|129.66|128.36|130.15|128.85|129.46|128.16|368
1660263600000|2022-08-12 00:20:00|129.64|128.34|129.83|128.53|129.91|128.61|129.5|128.2|185
1660263900000|2022-08-12 00:25:00|129.84|128.54|130.53|129.23|130.55|129.25|129.81|128.51|161
1660264200000|2022-08-12 00:30:00|130.55|129.25|130.93|129.63|131.22|129.92|130.53|129.23|173
1660264500000|2022-08-12 00:35:00|130.92|129.62|131.11|129.81|131.2|129.9|130.83|129.53|212
1660264800000|2022-08-12 00:40:00|131.12|129.82|131.37|130.07|131.46|130.16|130.93|129.63|203
1660265100000|2022-08-12 00:45:00|131.36|130.06|131.27|129.97|131.45|130.15|131.06|129.76|252
1660265400000|2022-08-12 00:50:00|131.28|129.98|131.25|129.95|131.41|130.11|131.14|129.84|192
1660265700000|2022-08-12 00:55:00|131.24|129.94|131.17|129.87|131.39|130.09|131.09|129.79|206
1660266000000|2022-08-12 01:00:00|131.16|129.86|131.18|129.88|131.3|130|131.05|129.75|224
1660266300000|2022-08-12 01:05:00|131.17|129.87|131.18|129.88|131.59|130.29|131.11|129.81|191
1660266600000|2022-08-12 01:10:00|131.16|129.86|131.17|129.87|131.51|130.21|131.09|129.79|145
1660266900000|2022-08-12 01:15:00|131.18|129.88|131.41|130.11|131.46|130.16|131.17|129.87|47
1660267200000|2022-08-12 01:20:00|131.4|130.1|131.46|130.16|131.57|130.27|131.34|130.04|180
1660267500000|2022-08-12 01:25:00|131.47|130.17|131.21|129.91|131.51|130.21|131.21|129.91|143
1660267800000|2022-08-12 01:30:00|131.22|129.92|131.19|129.89|131.3|130|131.08|129.78|143
1660268100000|2022-08-12 01:35:00|131.18|129.88|130.76|129.46|131.18|129.88|130.55|129.25|119
1660268400000|2022-08-12 01:40:00|130.72|129.42|131.05|129.75|131.09|129.79|130.7|129.4|115
1660268700000|2022-08-12 01:45:00|131.06|129.76|131.09|129.79|131.14|129.84|130.88|129.58|95
1660269000000|2022-08-12 01:50:00|131.08|129.78|130.87|129.57|131.12|129.82|130.87|129.57|121
1660269300000|2022-08-12 01:55:00|130.84|129.54|130.98|129.68|130.99|129.69|130.8|129.5|97
1660269600000|2022-08-12 02:00:00|130.94|129.64|131.04|129.74|131.35|130.05|130.9|129.6|165
1660269900000|2022-08-12 02:05:00|131.03|129.73|130.79|129.49|131.05|129.75|130.69|129.39|145
1660270200000|2022-08-12 02:10:00|130.76|129.46|130.28|128.98|130.79|129.49|130.27|128.97|168
1660270500000|2022-08-12 02:15:00|130.29|128.99|130.23|128.93|130.45|129.15|130.15|128.85|239
1660270800000|2022-08-12 02:20:00|130.24|128.94|130.72|129.42|130.77|129.47|130.24|128.94|124
1660271100000|2022-08-12 02:25:00|130.71|129.41|131.2|129.9|131.21|129.91|130.63|129.33|97
1660271400000|2022-08-12 02:30:00|131.19|129.89|131.65|130.35|131.65|130.35|131.12|129.82|224
1660271700000|2022-08-12 02:35:00|131.64|130.34|131.53|130.23|131.79|130.49|131.47|130.17|169
1660272000000|2022-08-12 02:40:00|131.5|130.2|131.38|130.08|131.59|130.29|131.32|130.02|72
1660272300000|2022-08-12 02:45:00|131.36|130.06|131.61|130.31|131.61|130.31|131.35|130.05|146
1660272600000|2022-08-12 02:50:00|131.6|130.3|132.2|130.9|132.39|131.09|131.6|130.3|282
1660272900000|2022-08-12 02:55:00|132.19|130.89|131.68|130.38|132.23|130.93|131.65|130.35|194
1660273200000|2022-08-12 03:00:00|131.69|130.39|131.79|130.49|131.79|130.49|131.36|130.06|166
1660273500000|2022-08-12 03:05:00|131.8|130.5|131.69|130.39|132.01|130.71|131.56|130.26|137
1660273800000|2022-08-12 03:10:00|131.7|130.4|131.73|130.43|131.78|130.48|131.56|130.26|75
1660274100000|2022-08-12 03:15:00|131.72|130.42|131.8|130.5|131.92|130.62|131.65|130.35|82
1660274400000|2022-08-12 03:20:00|131.82|130.52|131.52|130.22|131.82|130.52|131.44|130.14|176
1660274700000|2022-08-12 03:25:00|131.47|130.17|131.58|130.28|131.66|130.36|131.45|130.15|130
1660275000000|2022-08-12 03:30:00|131.57|130.27|131.61|130.31|131.61|130.31|131.37|130.07|146
1660275300000|2022-08-12 03:35:00|131.62|130.32|131.68|130.38|131.68|130.38|131.54|130.24|140
1660275600000|2022-08-12 03:40:00|131.67|130.37|131.69|130.39|131.81|130.51|131.53|130.23|83
1660275900000|2022-08-12 03:45:00|131.68|130.38|131.73|130.43|131.74|130.44|131.51|130.21|84
1660276200000|2022-08-12 03:50:00|131.74|130.44|131.99|130.69|132.1|130.8|131.59|130.29|143
1660276500000|2022-08-12 03:55:00|132|130.7|131.81|130.51|132.05|130.75|131.78|130.48|113
1660276800000|2022-08-12 04:00:00|131.83|130.53|132.1|130.8|132.1|130.8|131.83|130.53|63
1660277100000|2022-08-12 04:05:00|132.11|130.81|132.02|130.72|132.25|130.95|132|130.7|160
1660277400000|2022-08-12 04:10:00|132|130.7|132|130.7|132.13|130.83|131.97|130.67|42
1660277700000|2022-08-12 04:15:00|132.01|130.71|132.04|130.74|132.07|130.77|131.82|130.52|152
1660278000000|2022-08-12 04:20:00|132.06|130.76|131.76|130.46|132.24|130.94|131.74|130.44|125
1660278300000|2022-08-12 04:25:00|131.77|130.47|131.64|130.34|131.77|130.47|131.54|130.24|109
1660278600000|2022-08-12 04:30:00|131.63|130.33|131.63|130.33|131.75|130.45|131.54|130.24|120
1660278900000|2022-08-12 04:35:00|131.59|130.29|131.55|130.25|131.67|130.37|131.49|130.19|116
1660279200000|2022-08-12 04:40:00|131.54|130.24|131.54|130.24|131.68|130.38|131.51|130.21|107
1660279500000|2022-08-12 04:45:00|131.55|130.25|131.3|130|131.55|130.25|131.3|130|156
1660279800000|2022-08-12 04:50:00|131.31|130.01|131.35|130.05|131.36|130.06|131.3|130|57
1660280100000|2022-08-12 04:55:00|131.34|130.04|131.24|129.94|131.34|130.04|131.13|129.83|120
1660280400000|2022-08-12 05:00:00|131.25|129.95|131.23|129.93|131.35|130.05|131.21|129.91|106
1660280700000|2022-08-12 05:05:00|131.22|129.92|131.38|130.08|131.42|130.12|131.22|129.92|123
1660281000000|2022-08-12 05:10:00|131.36|130.06|131.48|130.18|131.49|130.19|131.31|130.01|65
1660281300000|2022-08-12 05:15:00|131.47|130.17|131.53|130.23|131.56|130.26|131.44|130.14|161
1660281600000|2022-08-12 05:20:00|131.51|130.21|131.19|129.89|131.64|130.34|131.18|129.88|178
1660281900000|2022-08-12 05:25:00|131.18|129.88|131.51|130.21|131.51|130.21|131.03|129.73|134
1660282200000|2022-08-12 05:30:00|131.49|130.19|131.37|130.07|131.57|130.27|131.25|129.95|147
1660282500000|2022-08-12 05:35:00|131.36|130.06|131.11|129.81|131.47|130.17|131.11|129.81|106
1660282800000|2022-08-12 05:40:00|131.1|129.8|131.2|129.9|131.21|129.91|130.92|129.62|157
1660283100000|2022-08-12 05:45:00|131.19|129.89|131|129.7|131.2|129.9|130.9|129.6|92
1660283400000|2022-08-12 05:50:00|131.01|129.71|131.13|129.83|131.14|129.84|130.97|129.67|50
1660283700000|2022-08-12 05:55:00|131.11|129.81|131.03|129.73|131.24|129.94|130.91|129.61|92
1660284000000|2022-08-12 06:00:00|131.07|129.77|131.35|130.05|131.35|130.05|131.01|129.71|32
1660284300000|2022-08-12 06:05:00|131.36|130.06|131.04|129.74|131.37|130.07|131.04|129.74|104
1660284600000|2022-08-12 06:10:00|131.03|129.73|131.17|129.87|131.24|129.94|131.03|129.73|105
1660284900000|2022-08-12 06:15:00|131.18|129.88|131.08|129.78|131.25|129.95|131.06|129.76|93
1660285200000|2022-08-12 06:20:00|131.07|129.77|130.88|129.58|131.08|129.78|130.75|129.45|79
1660285500000|2022-08-12 06:25:00|130.87|129.57|131.22|129.92|131.24|129.94|130.87|129.57|27
1660285800000|2022-08-12 06:30:00|131.23|129.93|130.42|129.12|131.23|129.93|130.4|129.1|156
1660286100000|2022-08-12 06:35:00|130.43|129.13|130.55|129.25|130.56|129.26|130.39|129.09|150
1660286400000|2022-08-12 06:40:00|130.54|129.24|130.54|129.24|130.62|129.32|130.44|129.14|139
1660286700000|2022-08-12 06:45:00|130.56|129.26|130.66|129.36|130.68|129.38|130.42|129.12|139
1660287000000|2022-08-12 06:50:00|130.65|129.35|130.56|129.26|130.8|129.5|130.51|129.21|123
1660287300000|2022-08-12 06:55:00|130.55|129.25|130.75|129.45|130.77|129.47|130.45|129.15|183
1660287600000|2022-08-12 07:00:00|130.76|129.46|130.69|129.39|130.96|129.66|130.68|129.38|122
1660287900000|2022-08-12 07:05:00|130.68|129.38|130.88|129.58|130.91|129.61|130.51|129.21|162
1660288200000|2022-08-12 07:10:00|130.87|129.57|130.77|129.47|130.98|129.68|130.68|129.38|98
1660288500000|2022-08-12 07:15:00|130.76|129.46|130.56|129.26|130.78|129.48|130.49|129.19|141
1660288800000|2022-08-12 07:20:00|130.57|129.27|130.72|129.42|130.72|129.42|130.45|129.15|102
1660289100000|2022-08-12 07:25:00|130.73|129.43|131.05|129.75|131.05|129.75|130.73|129.43|111
1660289400000|2022-08-12 07:30:00|131.04|129.74|130.87|129.57|131.04|129.74|130.85|129.55|67
1660289700000|2022-08-12 07:35:00|130.86|129.56|130.93|129.63|130.99|129.69|130.85|129.55|123
1660290000000|2022-08-12 07:40:00|130.92|129.62|130.92|129.62|131.04|129.74|130.78|129.48|102
1660290300000|2022-08-12 07:45:00|130.91|129.61|131.09|129.79|131.11|129.81|130.9|129.6|160
1660290600000|2022-08-12 07:50:00|131.08|129.78|131.15|129.85|131.17|129.87|131.05|129.75|122
1660290900000|2022-08-12 07:55:00|131.14|129.84|131.16|129.86|131.16|129.86|131.06|129.76|98
1660291200000|2022-08-12 08:00:00|131.12|129.82|131.08|129.78|131.13|129.83|130.88|129.58|89
1660291500000|2022-08-12 08:05:00|131.04|129.74|131.19|129.89|131.2|129.9|131.04|129.74|96
1660291800000|2022-08-12 08:10:00|131.18|129.88|131.13|129.83|131.19|129.89|130.86|129.56|93
1660292100000|2022-08-12 08:15:00|131.14|129.84|131.16|129.86|131.19|129.89|131.05|129.75|50
1660292400000|2022-08-12 08:20:00|131.15|129.85|131.2|129.9|131.2|129.9|131.09|129.79|49
1660292700000|2022-08-12 08:25:00|131.18|129.88|131.34|130.04|131.35|130.05|131.18|129.88|74
1660293000000|2022-08-12 08:30:00|131.33|130.03|131.13|129.83|131.37|130.07|131.13|129.83|76
1660293300000|2022-08-12 08:35:00|131.14|129.84|131.35|130.05|131.35|130.05|131.14|129.84|57
1660293600000|2022-08-12 08:40:00|131.36|130.06|131.35|130.05|131.47|130.17|131.34|130.04|110
1660293900000|2022-08-12 08:45:00|131.34|130.04|131.46|130.16|131.46|130.16|131.18|129.88|145
1660294200000|2022-08-12 08:50:00|131.47|130.17|131.24|129.94|131.5|130.2|131.23|129.93|119
1660294500000|2022-08-12 08:55:00|131.2|129.9|130.94|129.64|131.28|129.98|130.87|129.57|150
1660294800000|2022-08-12 09:00:00|130.93|129.63|131.06|129.76|131.07|129.77|130.9|129.6|124
1660295100000|2022-08-12 09:05:00|131.05|129.75|131.07|129.77|131.07|129.77|130.87|129.57|79
1660295400000|2022-08-12 09:10:00|131.05|129.75|131.38|130.08|131.4|130.1|131.05|129.75|123
1660295700000|2022-08-12 09:15:00|131.37|130.07|131.42|130.12|131.42|130.12|131.18|129.88|142
1660296000000|2022-08-12 09:20:00|131.41|130.11|131.59|130.29|131.65|130.35|131.41|130.11|189
1660296300000|2022-08-12 09:25:00|131.57|130.27|131.94|130.64|131.95|130.65|131.56|130.26|102
1660296600000|2022-08-12 09:30:00|131.95|130.65|131.86|130.56|131.95|130.65|131.76|130.46|69
1660296900000|2022-08-12 09:35:00|131.91|130.61|132.17|130.87|132.17|130.87|131.87|130.57|193
1660297200000|2022-08-12 09:40:00|132.2|130.9|131.97|130.67|132.21|130.91|131.97|130.67|109
1660297500000|2022-08-12 09:45:00|131.98|130.68|131.75|130.45|131.98|130.68|131.49|130.19|172
1660297800000|2022-08-12 09:50:00|131.74|130.44|131.8|130.5|131.95|130.65|131.66|130.36|159
1660298100000|2022-08-12 09:55:00|131.79|130.49|131.14|129.84|131.85|130.55|131.09|129.79|223
1660298400000|2022-08-12 10:00:00|131.15|129.85|131.05|129.75|131.42|130.12|131.03|129.73|256
1660298700000|2022-08-12 10:05:00|131.04|129.74|131.09|129.79|131.09|129.79|131.02|129.72|57
1660299000000|2022-08-12 10:10:00|131.08|129.78|131.13|129.83|131.14|129.84|130.9|129.6|151
1660299300000|2022-08-12 10:15:00|131.12|129.82|131.02|129.72|131.15|129.85|131.01|129.71|131
1660299600000|2022-08-12 10:20:00|131.01|129.71|130.72|129.42|131.02|129.72|130.58|129.28|176
1660299900000|2022-08-12 10:25:00|130.73|129.43|130.75|129.45|130.98|129.68|130.62|129.32|189
1660300200000|2022-08-12 10:30:00|130.71|129.41|130.74|129.44|130.84|129.54|130.71|129.41|82
1660300500000|2022-08-12 10:35:00|130.73|129.43|130.32|129.02|130.84|129.54|130.28|128.98|155
1660300800000|2022-08-12 10:40:00|130.31|129.01|130.43|129.13|130.45|129.15|130.24|128.94|179
1660301100000|2022-08-12 10:45:00|130.44|129.14|130.12|128.82|130.5|129.2|130.05|128.75|221
1660301400000|2022-08-12 10:50:00|130.11|128.81|130.11|128.81|130.11|128.81|129.82|128.52|230
1660301700000|2022-08-12 10:55:00|130.1|128.8|129.72|128.42|130.11|128.81|129.52|128.22|173
1660302000000|2022-08-12 11:00:00|129.71|128.41|129.27|127.97|129.84|128.54|129.06|127.76|230
1660302300000|2022-08-12 11:05:00|129.26|127.96|129.06|127.76|129.36|128.06|129.02|127.72|154
1660302600000|2022-08-12 11:10:00|129.05|127.75|129.23|127.93|129.27|127.97|128.92|127.62|117
1660302900000|2022-08-12 11:15:00|129.22|127.92|129.11|127.81|129.32|128.02|129.11|127.81|150
1660303200000|2022-08-12 11:20:00|129.1|127.8|129.17|127.87|129.19|127.89|128.98|127.68|138
1660303500000|2022-08-12 11:25:00|129.16|127.86|128.84|127.54|129.29|127.99|128.84|127.54|146
1660303800000|2022-08-12 11:30:00|128.79|127.49|128.22|126.92|128.8|127.5|127.89|126.59|267
1660304100000|2022-08-12 11:35:00|128.23|126.93|128.05|126.75|128.43|127.13|127.92|126.62|255
1660304400000|2022-08-12 11:40:00|128.03|126.73|128.01|126.71|128.12|126.82|127.73|126.43|210
1660304700000|2022-08-12 11:45:00|127.98|126.68|127.82|126.52|128.22|126.92|127.54|126.24|187
1660305000000|2022-08-12 11:50:00|127.83|126.53|127.84|126.54|127.86|126.56|127.66|126.36|97
1660305300000|2022-08-12 11:55:00|127.83|126.53|127.93|126.63|127.94|126.64|127.73|126.43|159
1660305600000|2022-08-12 12:00:00|127.94|126.64|128.37|127.07|128.38|127.08|127.94|126.64|175
1660305900000|2022-08-12 12:05:00|128.36|127.06|128.73|127.43|128.76|127.46|128.33|127.03|131
1660306200000|2022-08-12 12:10:00|128.74|127.44|128.71|127.41|128.76|127.46|128.53|127.23|113
1660306500000|2022-08-12 12:15:00|128.7|127.4|129.1|127.8|129.1|127.8|128.52|127.22|165
1660306800000|2022-08-12 12:20:00|129.09|127.79|129.03|127.73|129.14|127.84|128.93|127.63|133
1660307100000|2022-08-12 12:25:00|129.02|127.72|129.09|127.79|129.13|127.83|129|127.7|98
1660307400000|2022-08-12 12:30:00|129.08|127.78|129.23|127.93|129.25|127.95|129.07|127.77|93
1660307700000|2022-08-12 12:35:00|129.24|127.94|129.4|128.1|129.42|128.12|129.23|127.93|77
1660308000000|2022-08-12 12:40:00|129.39|128.09|129.29|127.99|129.4|128.1|129.16|127.86|126
1660308300000|2022-08-12 12:45:00|129.31|128.01|129.52|128.22|129.55|128.25|129.02|127.72|262
1660308600000|2022-08-12 12:50:00|129.51|128.21|129.48|128.18|129.6|128.3|129.32|128.02|161
1660308900000|2022-08-12 12:55:00|129.49|128.19|129.41|128.11|129.49|128.19|129.32|128.02|117
1660309200000|2022-08-12 13:00:00|129.42|128.12|129.54|128.24|129.62|128.32|129.4|128.1|108
1660309500000|2022-08-12 13:05:00|129.53|128.23|129.53|128.23|129.79|128.49|129.52|128.22|125
1660309800000|2022-08-12 13:10:00|129.54|128.24|129.45|128.15|129.54|128.24|129.26|127.96|198
1660310100000|2022-08-12 13:15:00|129.43|128.13|129.2|127.9|129.43|128.13|129.13|127.83|125
1660310400000|2022-08-12 13:20:00|129.21|127.91|129.2|127.9|129.31|128.01|129.08|127.78|136
1660310700000|2022-08-12 13:25:00|129.19|127.89|129.22|127.92|129.4|128.1|129.16|127.86|120
1660311000000|2022-08-12 13:30:00|129.23|127.93|129.03|127.73|129.41|128.11|128.93|127.63|320
1660311300000|2022-08-12 13:35:00|129.1|127.8|129.26|127.96|129.28|127.98|128.79|127.49|263
1660311600000|2022-08-12 13:40:00|129.3|128|129.92|128.62|130.3|129|129.3|128|320
1660311900000|2022-08-12 13:45:00|129.91|128.61|129.4|128.1|129.93|128.63|129.28|127.98|275
1660312200000|2022-08-12 13:50:00|129.41|128.11|129.52|128.22|129.85|128.55|129.25|127.95|207
1660312500000|2022-08-12 13:55:00|129.5|128.2|129.65|128.35|129.67|128.37|129.37|128.07|250
1660312800000|2022-08-12 14:00:00|129.64|128.34|129.62|128.32|129.71|128.41|129.2|127.9|296
1660313100000|2022-08-12 14:05:00|129.66|128.36|129.48|128.18|129.68|128.38|129.25|127.95|303
1660313400000|2022-08-12 14:10:00|129.51|128.21|129.84|128.54|129.92|128.62|129.49|128.19|149
1660313700000|2022-08-12 14:15:00|129.88|128.58|130.02|128.72|130.07|128.77|129.8|128.5|160
1660314000000|2022-08-12 14:20:00|130.01|128.71|130.01|128.71|130.07|128.77|129.92|128.62|144
1660314300000|2022-08-12 14:25:00|130|128.7|129.8|128.5|130.08|128.78|129.72|128.42|145
1660314600000|2022-08-12 14:30:00|129.81|128.51|129.93|128.63|130|128.7|129.71|128.41|156
1660314900000|2022-08-12 14:35:00|129.94|128.64|129.77|128.47|130.02|128.72|129.73|128.43|166
1660315200000|2022-08-12 14:40:00|129.76|128.46|129.74|128.44|129.81|128.51|129.53|128.23|111
1660315500000|2022-08-12 14:45:00|129.73|128.43|129.43|128.13|129.75|128.45|129.38|128.08|189
1660315800000|2022-08-12 14:50:00|129.44|128.14|129.52|128.22|129.64|128.34|129.42|128.12|191
1660316100000|2022-08-12 14:55:00|129.53|128.23|129.41|128.11|129.54|128.24|129.36|128.06|157
1660316400000|2022-08-12 15:00:00|129.39|128.09|129.53|128.23|129.61|128.31|129.36|128.06|247
1660316700000|2022-08-12 15:05:00|129.52|128.22|129.58|128.28|129.62|128.32|129.24|127.94|184
1660317000000|2022-08-12 15:10:00|129.55|128.25|129.77|128.47|129.78|128.48|129.55|128.25|55
1660317300000|2022-08-12 15:15:00|129.76|128.46|130.15|128.85|130.17|128.87|129.74|128.44|76
1660317600000|2022-08-12 15:20:00|130.16|128.86|130.36|129.06|130.45|129.15|130.16|128.86|180
1660317900000|2022-08-12 15:25:00|130.34|129.04|130.44|129.14|130.47|129.17|130.34|129.04|108
1660318200000|2022-08-12 15:30:00|130.45|129.15|130.69|129.39|130.74|129.44|130.42|129.12|154
1660318500000|2022-08-12 15:35:00|130.68|129.38|130.54|129.24|130.84|129.54|130.54|129.24|137
1660318800000|2022-08-12 15:40:00|130.53|129.23|130.28|128.98|130.66|129.36|130.23|128.93|174
1660319100000|2022-08-12 15:45:00|130.29|128.99|130.07|128.77|130.29|128.99|130.01|128.71|114
1660319400000|2022-08-12 15:50:00|130.08|128.78|130.42|129.12|130.44|129.14|130.08|128.78|81
1660319700000|2022-08-12 15:55:00|130.44|129.14|130.44|129.14|130.75|129.45|130.37|129.07|120
1660320000000|2022-08-12 16:00:00|130.45|129.15|130.63|129.33|130.63|129.33|130.22|128.92|177
1660320300000|2022-08-12 16:05:00|130.6|129.3|130.65|129.35|130.69|129.39|130.41|129.11|211
1660320600000|2022-08-12 16:10:00|130.62|129.32|130.73|129.43|130.79|129.49|130.44|129.14|163
1660320900000|2022-08-12 16:15:00|130.74|129.44|130.8|129.5|130.9|129.6|130.74|129.44|131
1660321200000|2022-08-12 16:20:00|130.79|129.49|130.51|129.21|130.82|129.52|130.41|129.11|182
1660321500000|2022-08-12 16:25:00|130.5|129.2|130.36|129.06|130.52|129.22|130.23|128.93|190
1660321800000|2022-08-12 16:30:00|130.35|129.05|130.1|128.8|130.35|129.05|130.03|128.73|85
1660322100000|2022-08-12 16:35:00|130.11|128.81|130.27|128.97|130.27|128.97|130.1|128.8|40
1660322400000|2022-08-12 16:40:00|130.26|128.96|130.32|129.02|130.34|129.04|130.24|128.94|94
1660322700000|2022-08-12 16:45:00|130.33|129.03|130.66|129.36|130.67|129.37|130.2|128.9|78
1660323000000|2022-08-12 16:50:00|130.65|129.35|130.43|129.13|130.74|129.44|130.42|129.12|103
1660323300000|2022-08-12 16:55:00|130.42|129.12|130.61|129.31|130.72|129.42|130.32|129.02|81
1660323600000|2022-08-12 17:00:00|130.62|129.32|130.46|129.16|130.72|129.42|130.43|129.13|114
1660323900000|2022-08-12 17:05:00|130.45|129.15|130.21|128.91|130.47|129.17|130.14|128.84|142
1660324200000|2022-08-12 17:10:00|130.23|128.93|129.97|128.67|130.25|128.95|129.97|128.67|76
1660324500000|2022-08-12 17:15:00|130.01|128.71|130.16|128.86|130.17|128.87|130|128.7|62
1660324800000|2022-08-12 17:20:00|130.14|128.84|130.07|128.77|130.25|128.95|130.05|128.75|83
1660325100000|2022-08-12 17:25:00|130.06|128.76|130.36|129.06|130.37|129.07|130.05|128.75|43
1660325400000|2022-08-12 17:30:00|130.38|129.08|130.59|129.29|130.79|129.49|130.38|129.08|80
1660325700000|2022-08-12 17:35:00|130.6|129.3|130.48|129.18|130.6|129.3|130.39|129.09|77
1660326000000|2022-08-12 17:40:00|130.47|129.17|130.36|129.06|130.59|129.29|130.35|129.05|138
1660326300000|2022-08-12 17:45:00|130.35|129.05|130.26|128.96|130.35|129.05|130.2|128.9|95
1660326600000|2022-08-12 17:50:00|130.27|128.97|130.19|128.89|130.27|128.97|130.07|128.77|106
1660326900000|2022-08-12 17:55:00|130.18|128.88|130.43|129.13|130.43|129.13|130.18|128.88|40
1660327200000|2022-08-12 18:00:00|130.42|129.12|130.51|129.21|130.54|129.24|130.35|129.05|93
1660327500000|2022-08-12 18:05:00|130.5|129.2|130.22|128.92|130.51|129.21|130.21|128.91|98
1660327800000|2022-08-12 18:10:00|130.24|128.94|130.46|129.16|130.46|129.16|130.22|128.92|64
1660328100000|2022-08-12 18:15:00|130.45|129.15|130.45|129.15|130.48|129.18|130.32|129.02|79
1660328400000|2022-08-12 18:20:00|130.44|129.14|130.4|129.1|130.45|129.15|130.32|129.02|132
1660328700000|2022-08-12 18:25:00|130.41|129.11|130.74|129.44|130.77|129.47|130.41|129.11|120
1660329000000|2022-08-12 18:30:00|130.75|129.45|130.99|129.69|131.01|129.71|130.75|129.45|124
1660329300000|2022-08-12 18:35:00|131.01|129.71|130.87|129.57|131.07|129.77|130.68|129.38|144
1660329600000|2022-08-12 18:40:00|130.88|129.58|131.39|130.09|131.65|130.35|130.86|129.56|270
1660329900000|2022-08-12 18:45:00|131.37|130.07|130.94|129.64|131.52|130.22|130.9|129.6|220
1660330200000|2022-08-12 18:50:00|130.95|129.65|131.33|130.03|131.43|130.13|130.94|129.64|150
1660330500000|2022-08-12 18:55:00|131.34|130.04|131.13|129.83|131.36|130.06|131.1|129.8|196
1660330800000|2022-08-12 19:00:00|131.08|129.78|131.07|129.77|131.33|130.03|131.03|129.73|211
1660331100000|2022-08-12 19:05:00|131.1|129.8|131.48|130.18|131.57|130.27|131.06|129.76|111
1660331400000|2022-08-12 19:10:00|131.47|130.17|131.89|130.59|131.91|130.61|131.43|130.13|93
1660331700000|2022-08-12 19:15:00|131.9|130.6|132.18|130.88|132.48|131.18|131.85|130.55|221
1660332000000|2022-08-12 19:20:00|132.17|130.87|132.07|130.77|132.28|130.98|132|130.7|120
1660332300000|2022-08-12 19:25:00|132.08|130.78|132.16|130.86|132.25|130.95|132.05|130.75|99
1660332600000|2022-08-12 19:30:00|132.17|130.87|132.06|130.76|132.26|130.96|132.03|130.73|102
1660332900000|2022-08-12 19:35:00|132.05|130.75|131.95|130.65|132.16|130.86|131.93|130.63|83
1660333200000|2022-08-12 19:40:00|131.96|130.66|132.14|130.84|132.15|130.85|131.94|130.64|82
1660333500000|2022-08-12 19:45:00|132.15|130.85|131.93|130.63|132.33|131.03|131.92|130.62|131
1660333800000|2022-08-12 19:50:00|131.95|130.65|131.92|130.62|132.05|130.75|131.88|130.58|131
1660334100000|2022-08-12 19:55:00|131.93|130.63|131.84|130.54|132.03|130.73|131.84|130.54|109
1660334400000|2022-08-12 20:00:00|131.85|130.55|131.79|130.49|131.91|130.61|131.76|130.46|129
1660334700000|2022-08-12 20:05:00|131.8|130.5|131.83|130.53|131.9|130.6|131.79|130.49|70
1660335000000|2022-08-12 20:10:00|131.84|130.54|131.6|130.3|131.88|130.58|131.57|130.27|54
1660335300000|2022-08-12 20:15:00|131.62|130.32|131.69|130.39|131.7|130.4|131.47|130.17|90
1660335600000|2022-08-12 20:20:00|131.7|130.4|131.62|130.32|131.71|130.41|131.55|130.25|133
1660335900000|2022-08-12 20:25:00|131.61|130.31|131.56|130.26|131.69|130.39|131.48|130.18|84
1660336200000|2022-08-12 20:30:00|131.57|130.27|131.5|130.2|131.72|130.42|131.45|130.15|93
1660336500000|2022-08-12 20:35:00|131.52|130.22|131.55|130.25|131.71|130.41|131.5|130.2|117
1660336800000|2022-08-12 20:40:00|131.54|130.24|131.43|130.13|131.58|130.28|131.38|130.08|89
1660337100000|2022-08-12 20:45:00|131.42|130.12|131.38|130.08|131.51|130.21|131.36|130.06|113
1660337400000|2022-08-12 20:50:00|131.39|130.09|131.56|130.26|131.61|130.31|131.36|130.06|81
1660337700000|2022-08-12 20:55:00|131.61|130.31|132.33|131.03|132.34|131.04|131.56|130.26|140
1660374000000|2022-08-13 07:00:00|135.2|133.9|135.46|134.16|135.6|134.3|135.2|133.9|57
1660374300000|2022-08-13 07:05:00|135.49|134.19|135.5|134.2|135.58|134.28|135.44|134.14|83
1660374600000|2022-08-13 07:10:00|135.48|134.18|135.66|134.36|135.75|134.45|135.43|134.13|85
1660374900000|2022-08-13 07:15:00|135.61|134.31|135.35|134.05|135.61|134.31|135.33|134.03|94
1660375200000|2022-08-13 07:20:00|135.33|134.03|135.37|134.07|135.51|134.21|135.33|134.03|92
1660375500000|2022-08-13 07:25:00|135.39|134.09|135.37|134.07|135.46|134.16|135.37|134.07|49
1660375800000|2022-08-13 07:30:00|135.36|134.06|135.11|133.81|135.36|134.06|135.1|133.8|58
1660376100000|2022-08-13 07:35:00|135.1|133.8|134.96|133.66|135.11|133.81|134.96|133.66|23
1660376400000|2022-08-13 07:40:00|134.98|133.68|135.09|133.79|135.11|133.81|134.98|133.68|40
1660376700000|2022-08-13 07:45:00|135.07|133.77|135.19|133.89|135.45|134.15|135.07|133.77|73
1660377000000|2022-08-13 07:50:00|135.2|133.9|135.16|133.86|135.45|134.15|135.12|133.82|116
1660377300000|2022-08-13 07:55:00|135.17|133.87|135.14|133.84|135.26|133.96|135.07|133.77|84
1660377600000|2022-08-13 08:00:00|135.13|133.83|135.12|133.82|135.26|133.96|135.08|133.78|89
1660377900000|2022-08-13 08:05:00|135.13|133.83|135.01|133.71|135.24|133.94|135|133.7|100
1660378200000|2022-08-13 08:10:00|135|133.7|134.35|133.05|135.03|133.73|134.15|132.85|121
1660378500000|2022-08-13 08:15:00|134.36|133.06|134.38|133.08|134.64|133.34|134.36|133.06|80
1660378800000|2022-08-13 08:20:00|134.39|133.09|134.58|133.28|134.58|133.28|134.39|133.09|63
1660379100000|2022-08-13 08:25:00|134.62|133.32|134.6|133.3|134.65|133.35|134.48|133.18|72
1660379400000|2022-08-13 08:30:00|134.59|133.29|134.55|133.25|134.71|133.41|134.48|133.18|96
1660379700000|2022-08-13 08:35:00|134.52|133.22|134.16|132.86|134.53|133.23|134.13|132.83|113
1660380000000|2022-08-13 08:40:00|134.15|132.85|134.06|132.76|134.18|132.88|134.05|132.75|60
1660380300000|2022-08-13 08:45:00|134.07|132.77|134.07|132.77|134.14|132.84|134.06|132.76|19
1660380600000|2022-08-13 08:50:00|134.08|132.78|133.78|132.48|134.09|132.79|133.76|132.46|101
1660380900000|2022-08-13 08:55:00|133.77|132.47|133.64|132.34|133.77|132.47|133.46|132.16|114
1660381200000|2022-08-13 09:00:00|133.68|132.38|133.38|132.08|133.73|132.43|133.31|132.01|79
1660381500000|2022-08-13 09:05:00|133.37|132.07|133.38|132.08|133.38|132.08|133.28|131.98|66
1660381800000|2022-08-13 09:10:00|133.37|132.07|133.63|132.33|133.63|132.33|133.37|132.07|12
1660382100000|2022-08-13 09:15:00|133.61|132.31|134.05|132.75|134.05|132.75|133.61|132.31|44
1660382400000|2022-08-13 09:20:00|134.1|132.8|134.35|133.05|134.35|133.05|134.1|132.8|32
1660382700000|2022-08-13 09:25:00|134.31|133.01|134.4|133.1|134.47|133.17|134.31|133.01|32
1660383000000|2022-08-13 09:30:00|134.35|133.05|134.44|133.14|134.5|133.2|134.35|133.05|25
1660383300000|2022-08-13 09:35:00|134.45|133.15|134.48|133.18|134.5|133.2|134.42|133.12|46
1660383600000|2022-08-13 09:40:00|134.47|133.17|134.46|133.16|134.48|133.18|134.4|133.1|54
1660383900000|2022-08-13 09:45:00|134.48|133.18|134.95|133.65|134.95|133.65|134.48|133.18|41
1660384200000|2022-08-13 09:50:00|134.94|133.64|135.1|133.8|135.1|133.8|134.9|133.6|48
1660384500000|2022-08-13 09:55:00|135.09|133.79|135.1|133.8|135.1|133.8|135.07|133.77|12
1660384800000|2022-08-13 10:00:00|135.17|133.87|135.72|134.42|136.25|134.95|135.17|133.87|121
1660385100000|2022-08-13 10:05:00|135.73|134.43|135.55|134.25|135.76|134.46|135.54|134.24|77
1660385400000|2022-08-13 10:10:00|135.56|134.26|135.54|134.24|135.75|134.45|135.54|134.24|84
1660385700000|2022-08-13 10:15:00|135.56|134.26|135.43|134.13|135.56|134.26|135.2|133.9|103
1660386000000|2022-08-13 10:20:00|135.42|134.12|135.27|133.97|135.42|134.12|135.27|133.97|86
1660386300000|2022-08-13 10:25:00|135.28|133.98|135.28|133.98|135.35|134.05|135.23|133.93|56
1660386600000|2022-08-13 10:30:00|135.27|133.97|135.38|134.08|135.38|134.08|135.26|133.96|30
1660386900000|2022-08-13 10:35:00|135.39|134.09|135.72|134.42|135.83|134.53|135.39|134.09|78
1660387200000|2022-08-13 10:40:00|135.7|134.4|135.72|134.42|135.81|134.51|135.43|134.13|120
1660387500000|2022-08-13 10:45:00|135.73|134.43|135.75|134.45|135.8|134.5|135.67|134.37|32
1660387800000|2022-08-13 10:50:00|135.74|134.44|135.53|134.23|135.75|134.45|135.52|134.22|74
1660388100000|2022-08-13 10:55:00|135.55|134.25|135.94|134.64|135.95|134.65|135.55|134.25|32
1660388400000|2022-08-13 11:00:00|135.95|134.65|136|134.7|136|134.7|135.9|134.6|21
1660388700000|2022-08-13 11:05:00|135.98|134.68|135.98|134.68|135.99|134.69|135.93|134.63|29
1660389000000|2022-08-13 11:10:00|135.99|134.69|136.15|134.85|136.15|134.85|135.99|134.69|10
1660389300000|2022-08-13 11:15:00|136.14|134.84|136.5|135.2|136.5|135.2|136.14|134.84|18
1660389600000|2022-08-13 11:20:00|136.54|135.24|139.78|138.48|141.6|140.3|136.54|135.24|379
1660389900000|2022-08-13 11:25:00|139.79|138.49|138.8|137.5|139.96|138.66|138.33|137.03|308
1660390200000|2022-08-13 11:30:00|138.79|137.49|137.42|136.12|138.79|137.49|137.36|136.06|363
1660390500000|2022-08-13 11:35:00|137.43|136.13|137.08|135.78|137.6|136.3|137.04|135.74|237
1660390800000|2022-08-13 11:40:00|137.07|135.77|136.7|135.4|137.08|135.78|136.49|135.19|236
1660391100000|2022-08-13 11:45:00|136.69|135.39|136.79|135.49|136.95|135.65|136.67|135.37|186
1660391400000|2022-08-13 11:50:00|136.8|135.5|137.15|135.85|137.15|135.85|136.75|135.45|48
1660391700000|2022-08-13 11:55:00|137.17|135.87|137.5|136.2|137.63|136.33|137.17|135.87|141
1660392000000|2022-08-13 12:00:00|137.49|136.19|136.92|135.62|137.49|136.19|136.87|135.57|106
1660392300000|2022-08-13 12:05:00|136.93|135.63|136.94|135.64|137.05|135.75|136.78|135.48|103
1660392600000|2022-08-13 12:10:00|136.95|135.65|136.79|135.49|136.95|135.65|136.76|135.46|90
1660392900000|2022-08-13 12:15:00|136.8|135.5|137.01|135.71|137.01|135.71|136.8|135.5|58
1660393200000|2022-08-13 12:20:00|137.06|135.76|136.86|135.56|137.09|135.79|136.76|135.46|90
1660393500000|2022-08-13 12:25:00|136.81|135.51|136.27|134.97|136.88|135.58|136.04|134.74|181
1660393800000|2022-08-13 12:30:00|136.22|134.92|135.1|133.8|136.31|135.01|135|133.7|131
1660394100000|2022-08-13 12:35:00|135.12|133.82|135.46|134.16|135.46|134.16|134.98|133.68|140
1660394400000|2022-08-13 12:40:00|135.56|134.26|135.85|134.55|135.85|134.55|135.46|134.16|33
1660394700000|2022-08-13 12:45:00|135.83|134.53|135.97|134.67|136|134.7|135.81|134.51|50
1660395000000|2022-08-13 12:50:00|135.98|134.68|136.42|135.12|136.45|135.15|135.95|134.65|77
1660395300000|2022-08-13 12:55:00|136.43|135.13|136.44|135.14|136.44|135.14|136.39|135.09|25
1660395600000|2022-08-13 13:00:00|136.4|135.1|136.45|135.15|136.49|135.19|136.4|135.1|56
1660395900000|2022-08-13 13:05:00|136.43|135.13|136.55|135.25|136.6|135.3|136.43|135.13|35
1660396200000|2022-08-13 13:10:00|136.56|135.26|136.56|135.26|136.56|135.26|136.51|135.21|66
1660396500000|2022-08-13 13:15:00|136.57|135.27|136.77|135.47|136.78|135.48|136.51|135.21|42
1660396800000|2022-08-13 13:20:00|136.78|135.48|136.79|135.49|136.88|135.58|136.78|135.48|41
1660397100000|2022-08-13 13:25:00|136.8|135.5|136.9|135.6|136.92|135.62|136.8|135.5|46
1660397400000|2022-08-13 13:30:00|136.87|135.57|136.86|135.56|136.95|135.65|136.79|135.49|66
1660397700000|2022-08-13 13:35:00|136.87|135.57|136.68|135.38|136.92|135.62|136.44|135.14|81
1660398000000|2022-08-13 13:40:00|136.65|135.35|136.81|135.51|136.99|135.69|136.65|135.35|107
1660398300000|2022-08-13 13:45:00|136.8|135.5|136.2|134.9|136.8|135.5|136.16|134.86|99
1660398600000|2022-08-13 13:50:00|136.21|134.91|136.16|134.86|136.3|135|136.16|134.86|115
1660398900000|2022-08-13 13:55:00|136.18|134.88|136.02|134.72|136.19|134.89|135.86|134.56|91
1660399200000|2022-08-13 14:00:00|136.01|134.71|135.92|134.62|136.01|134.71|135.91|134.61|63
1660399500000|2022-08-13 14:05:00|135.91|134.61|135.99|134.69|136.08|134.78|135.91|134.61|64
1660399800000|2022-08-13 14:10:00|135.98|134.68|135.66|134.36|135.98|134.68|135.03|133.73|98
1660400100000|2022-08-13 14:15:00|135.65|134.35|135.7|134.4|135.7|134.4|135.51|134.21|57
1660400400000|2022-08-13 14:20:00|135.69|134.39|135.78|134.48|135.8|134.5|135.69|134.39|83
1660400700000|2022-08-13 14:25:00|135.79|134.49|136|134.7|136|134.7|135.73|134.43|81
1660401000000|2022-08-13 14:30:00|135.99|134.69|136.08|134.78|136.08|134.78|135.73|134.43|60
1660401300000|2022-08-13 14:35:00|136.09|134.79|136.2|134.9|136.27|134.97|136.07|134.77|24
1660401600000|2022-08-13 14:40:00|136.19|134.89|135.67|134.37|136.2|134.9|135.58|134.28|107
1660401900000|2022-08-13 14:45:00|135.69|134.39|136.09|134.79|136.1|134.8|135.62|134.32|74
1660402200000|2022-08-13 14:50:00|136.1|134.8|136.04|134.74|136.17|134.87|135.91|134.61|59
1660402500000|2022-08-13 14:55:00|136.03|134.73|135.93|134.63|136.09|134.79|135.84|134.54|52
1660402800000|2022-08-13 15:00:00|135.94|134.64|136.02|134.72|136.1|134.8|135.83|134.53|118
1660403100000|2022-08-13 15:05:00|136.01|134.71|135.65|134.35|136.11|134.81|135.53|134.23|170
1660403400000|2022-08-13 15:10:00|135.64|134.34|135.4|134.1|135.71|134.41|135.37|134.07|75
1660403700000|2022-08-13 15:15:00|135.41|134.11|135.35|134.05|135.52|134.22|135.35|134.05|87
1660404000000|2022-08-13 15:20:00|135.28|133.98|135.32|134.02|135.33|134.03|135.26|133.96|71
1660404300000|2022-08-13 15:25:00|135.31|134.01|135.24|133.94|135.42|134.12|135.24|133.94|57
1660404600000|2022-08-13 15:30:00|135.26|133.96|135.26|133.96|135.33|134.03|135.24|133.94|56
1660404900000|2022-08-13 15:35:00|135.28|133.98|135.32|134.02|135.32|134.02|135.26|133.96|45
1660405200000|2022-08-13 15:40:00|135.31|134.01|135.39|134.09|135.4|134.1|135.26|133.96|34
1660405500000|2022-08-13 15:45:00|135.35|134.05|135.63|134.33|135.63|134.33|135.33|134.03|94
1660405800000|2022-08-13 15:50:00|135.64|134.34|135.66|134.36|135.76|134.46|135.64|134.34|23
1660406100000|2022-08-13 15:55:00|135.67|134.37|135.51|134.21|135.85|134.55|135.5|134.2|95
1660406400000|2022-08-13 16:00:00|135.52|134.22|135.61|134.31|135.81|134.51|135.51|134.21|102
1660406700000|2022-08-13 16:05:00|135.6|134.3|135.64|134.34|135.64|134.34|135.36|134.06|106
1660407000000|2022-08-13 16:10:00|135.65|134.35|135.66|134.36|135.66|134.36|135.52|134.22|46
1660407300000|2022-08-13 16:15:00|135.65|134.35|135.45|134.15|135.68|134.38|135.4|134.1|57
1660407600000|2022-08-13 16:20:00|135.46|134.16|135.11|133.81|135.53|134.23|135.11|133.81|100
1660407900000|2022-08-13 16:25:00|135.12|133.82|135.26|133.96|135.32|134.02|135.12|133.82|50
1660408200000|2022-08-13 16:30:00|135.25|133.95|135.11|133.81|135.25|133.95|135.11|133.81|45
1660408500000|2022-08-13 16:35:00|135.1|133.8|135.32|134.02|135.49|134.19|135.1|133.8|98
1660408800000|2022-08-13 16:40:00|135.31|134.01|135.7|134.4|135.78|134.48|135.25|133.95|99
1660409100000|2022-08-13 16:45:00|135.71|134.41|135.28|133.98|135.71|134.41|135.28|133.98|75
1660409400000|2022-08-13 16:50:00|135.29|133.99|135.5|134.2|135.7|134.4|135.29|133.99|70
1660409700000|2022-08-13 16:55:00|135.49|134.19|135.67|134.37|135.68|134.38|135.45|134.15|54
1660410000000|2022-08-13 17:00:00|135.66|134.36|135.76|134.46|135.76|134.46|135.4|134.1|88
1660410300000|2022-08-13 17:05:00|135.74|134.44|135.75|134.45|135.81|134.51|135.68|134.38|57
1660410600000|2022-08-13 17:10:00|135.76|134.46|136.09|134.79|136.09|134.79|135.71|134.41|56
1660410900000|2022-08-13 17:15:00|136.12|134.82|136.15|134.85|136.16|134.86|136.12|134.82|7
1660411200000|2022-08-13 17:20:00|136.16|134.86|136.15|134.85|136.16|134.86|136.15|134.85|4
1660411500000|2022-08-13 17:25:00|136.16|134.86|136.16|134.86|136.3|135|136.15|134.85|45
1660411800000|2022-08-13 17:30:00|136.15|134.85|136.21|134.91|136.3|135|136.14|134.84|77
1660412100000|2022-08-13 17:35:00|136.22|134.92|136.18|134.88|136.28|134.98|136.13|134.83|77
1660412400000|2022-08-13 17:40:00|136.17|134.87|136.38|135.08|136.45|135.15|136.16|134.86|77
1660412700000|2022-08-13 17:45:00|136.39|135.09|135.91|134.61|136.4|135.1|135.9|134.6|85
1660413000000|2022-08-13 17:50:00|135.92|134.62|136.11|134.81|136.13|134.83|135.77|134.47|61
1660413300000|2022-08-13 17:55:00|136.12|134.82|136.22|134.92|136.22|134.92|136.1|134.8|55
1660413600000|2022-08-13 18:00:00|136.21|134.91|135.98|134.68|136.22|134.92|135.98|134.68|39
1660413900000|2022-08-13 18:05:00|135.99|134.69|135.91|134.61|136.18|134.88|135.75|134.45|94
1660414200000|2022-08-13 18:10:00|135.88|134.58|135.85|134.55|135.93|134.63|135.8|134.5|55
1660414500000|2022-08-13 18:15:00|135.84|134.54|135.59|134.29|135.85|134.55|135.52|134.22|55
1660414800000|2022-08-13 18:20:00|135.61|134.31|135.41|134.11|135.71|134.41|135.41|134.11|56
1660415100000|2022-08-13 18:25:00|135.4|134.1|135.5|134.2|135.53|134.23|135.26|133.96|71
1660415400000|2022-08-13 18:30:00|135.49|134.19|135.11|133.81|135.51|134.21|135|133.7|62
1660415700000|2022-08-13 18:35:00|135.09|133.79|135.35|134.05|135.35|134.05|135.05|133.75|49
1660416000000|2022-08-13 18:40:00|135.34|134.04|135.13|133.83|135.34|134.04|135.03|133.73|91
1660416300000|2022-08-13 18:45:00|135.12|133.82|135.28|133.98|135.32|134.02|135.09|133.79|86
1660416600000|2022-08-13 18:50:00|135.27|133.97|135.23|133.93|135.27|133.97|135.11|133.81|84
1660416900000|2022-08-13 18:55:00|135.22|133.92|135.23|133.93|135.33|134.03|135.12|133.82|83
1660417200000|2022-08-13 19:00:00|135.22|133.92|135.33|134.03|135.33|134.03|135.15|133.85|60
1660417500000|2022-08-13 19:05:00|135.34|134.04|135.33|134.03|135.43|134.13|135.29|133.99|49
1660417800000|2022-08-13 19:10:00|135.32|134.02|135.4|134.1|135.4|134.1|135.15|133.85|63
1660418100000|2022-08-13 19:15:00|135.39|134.09|135.21|133.91|135.39|134.09|135.19|133.89|67
1660418400000|2022-08-13 19:20:00|135.17|133.87|135.21|133.91|135.23|133.93|135.13|133.83|30
1660418700000|2022-08-13 19:25:00|135.2|133.9|134.74|133.44|135.21|133.91|134.49|133.19|122
1660419000000|2022-08-13 19:30:00|134.73|133.43|135.07|133.77|135.07|133.77|134.67|133.37|29
1660419300000|2022-08-13 19:35:00|135.06|133.76|135.4|134.1|135.4|134.1|135|133.7|63
1660419600000|2022-08-13 19:40:00|135.46|134.16|135.42|134.12|135.6|134.3|135.31|134.01|89
1660419900000|2022-08-13 19:45:00|135.43|134.13|135.59|134.29|135.64|134.34|135.4|134.1|55
1660420200000|2022-08-13 19:50:00|135.6|134.3|135.13|133.83|135.64|134.34|135.13|133.83|86
1660420500000|2022-08-13 19:55:00|135.1|133.8|135.09|133.79|135.3|134|135.03|133.73|71
1660420800000|2022-08-13 20:00:00|135.02|133.72|134.96|133.66|135.03|133.73|134.96|133.66|49
1660421100000|2022-08-13 20:05:00|134.98|133.68|135.06|133.76|135.07|133.77|134.83|133.53|76
1660421400000|2022-08-13 20:10:00|135.07|133.77|135.13|133.83|135.17|133.87|134.96|133.66|77
1660421700000|2022-08-13 20:15:00|135.14|133.84|135.31|134.01|135.31|134.01|135.05|133.75|76
1660422000000|2022-08-13 20:20:00|135.33|134.03|135.44|134.14|135.44|134.14|135.31|134.01|52
1660422300000|2022-08-13 20:25:00|135.43|134.13|135.55|134.25|135.55|134.25|135.38|134.08|48
1660422600000|2022-08-13 20:30:00|135.54|134.24|135.52|134.22|135.55|134.25|135.48|134.18|51
1660422900000|2022-08-13 20:35:00|135.51|134.21|135.6|134.3|135.68|134.38|135.5|134.2|39
1660423200000|2022-08-13 20:40:00|135.59|134.29|135.68|134.38|135.7|134.4|135.59|134.29|29
1660423500000|2022-08-13 20:45:00|135.67|134.37|135.68|134.38|135.69|134.39|135.52|134.22|25
1660423800000|2022-08-13 20:50:00|135.65|134.35|135.85|134.55|135.85|134.55|135.65|134.35|16
1660424100000|2022-08-13 20:55:00|135.83|134.53|135.91|134.61|135.99|134.69|135.83|134.53|50
1660424400000|2022-08-13 21:00:00|135.9|134.6|135.91|134.61|136|134.7|135.81|134.51|85
1660424700000|2022-08-13 21:05:00|135.92|134.62|135.9|134.6|135.92|134.62|135.77|134.47|71
1660425000000|2022-08-13 21:10:00|135.89|134.59|135.97|134.67|135.98|134.68|135.87|134.57|33
1660425300000|2022-08-13 21:15:00|135.98|134.68|135.8|134.5|135.98|134.68|135.77|134.47|33
1660425600000|2022-08-13 21:20:00|135.79|134.49|135.66|134.36|135.8|134.5|135.64|134.34|32
1660425900000|2022-08-13 21:25:00|135.63|134.33|135.66|134.36|135.67|134.37|135.61|134.31|19
1660426200000|2022-08-13 21:30:00|135.69|134.39|135.71|134.41|135.71|134.41|135.65|134.35|9
1660426500000|2022-08-13 21:35:00|135.73|134.43|135.65|134.35|135.79|134.49|135.64|134.34|17
1660426800000|2022-08-13 21:40:00|135.64|134.34|135.71|134.41|135.71|134.41|135.62|134.32|13
1660427100000|2022-08-13 21:45:00|135.72|134.42|135.79|134.49|135.79|134.49|135.72|134.42|6
1660427400000|2022-08-13 21:50:00|135.78|134.48|135.8|134.5|135.81|134.51|135.72|134.42|29
1660427700000|2022-08-13 21:55:00|135.79|134.49|135.62|134.32|135.79|134.49|135.62|134.32|13
1660428000000|2022-08-13 22:00:00|135.64|134.34|135.79|134.49|135.92|134.62|135.64|134.34|61
1660428300000|2022-08-13 22:05:00|135.8|134.5|135.98|134.68|136|134.7|135.79|134.49|30
1660428600000|2022-08-13 22:10:00|135.97|134.67|135.93|134.63|136|134.7|135.93|134.63|15
1660428900000|2022-08-13 22:15:00|135.94|134.64|136|134.7|136|134.7|135.86|134.56|37
1660429200000|2022-08-13 22:20:00|136.05|134.75|135.83|134.53|136.28|134.98|135.82|134.52|80
1660429500000|2022-08-13 22:25:00|135.82|134.52|135.83|134.53|135.86|134.56|135.81|134.51|11
1660429800000|2022-08-13 22:30:00|135.84|134.54|135.86|134.56|135.86|134.56|135.82|134.52|17
1660430100000|2022-08-13 22:35:00|135.96|134.66|136.13|134.83|136.16|134.86|135.84|134.54|35
1660430400000|2022-08-13 22:40:00|136.14|134.84|136.28|134.98|136.3|135|136.14|134.84|16
1660430700000|2022-08-13 22:45:00|136.3|135|136.14|134.84|136.3|135|136.11|134.81|128
1660431000000|2022-08-13 22:50:00|136.13|134.83|135.82|134.52|136.13|134.83|135.82|134.52|29
1660431300000|2022-08-13 22:55:00|135.81|134.51|135.93|134.63|136.03|134.73|135.8|134.5|34
1660431600000|2022-08-13 23:00:00|135.94|134.64|136.17|134.87|136.17|134.87|135.92|134.62|33
1660431900000|2022-08-13 23:05:00|136.16|134.86|136.28|134.98|136.28|134.98|136.13|134.83|30
1660432200000|2022-08-13 23:10:00|136.24|134.94|136.29|134.99|136.29|134.99|136.23|134.93|7
1660432500000|2022-08-13 23:15:00|136.28|134.98|136.54|135.24|136.55|135.25|136.28|134.98|14
1660432800000|2022-08-13 23:20:00|136.55|135.25|136.32|135.02|136.55|135.25|136.3|135|21
1660433100000|2022-08-13 23:25:00|136.31|135.01|135.74|134.44|136.31|135.01|135.44|134.14|121
1660433400000|2022-08-13 23:30:00|135.75|134.45|135.41|134.11|135.77|134.47|135.37|134.07|80
1660433700000|2022-08-13 23:35:00|135.44|134.14|135.41|134.11|135.45|134.15|135.36|134.06|55
1660434000000|2022-08-13 23:40:00|135.37|134.07|135.35|134.05|135.38|134.08|135.11|133.81|81
1660434300000|2022-08-13 23:45:00|135.34|134.04|135.79|134.49|135.81|134.51|135.27|133.97|38
1660434600000|2022-08-13 23:50:00|135.78|134.48|135.84|134.54|135.94|134.64|135.75|134.45|39
1660434900000|2022-08-13 23:55:00|135.86|134.56|135.73|134.43|135.86|134.56|135.4|134.1|108
1660435200000|2022-08-14 00:00:00|135.74|134.44|135.41|134.11|135.75|134.45|135.39|134.09|84
1660435500000|2022-08-14 00:05:00|135.4|134.1|135.31|134.01|135.67|134.37|135.27|133.97|113
1660435800000|2022-08-14 00:10:00|135.27|133.97|134.91|133.61|135.27|133.97|134.83|133.53|85
1660436100000|2022-08-14 00:15:00|134.9|133.6|135.06|133.76|135.1|133.8|134.81|133.51|81
1660436400000|2022-08-14 00:20:00|135.05|133.75|135.91|134.61|136.63|135.33|134.95|133.65|160
1660436700000|2022-08-14 00:25:00|135.92|134.62|136.31|135.01|136.45|135.15|135.89|134.59|91
1660437000000|2022-08-14 00:30:00|136.32|135.02|136.82|135.52|136.89|135.59|136.31|135.01|67
1660437300000|2022-08-14 00:35:00|136.83|135.53|136.98|135.68|137.49|136.19|136.83|135.53|129
1660437600000|2022-08-14 00:40:00|136.96|135.66|136.91|135.61|137.36|136.06|136.81|135.51|85
1660437900000|2022-08-14 00:45:00|136.92|135.62|137.2|135.9|137.45|136.15|136.88|135.58|132
1660438200000|2022-08-14 00:50:00|137.19|135.89|136.6|135.3|137.21|135.91|136.58|135.28|111
1660438500000|2022-08-14 00:55:00|136.59|135.29|136.37|135.07|136.62|135.32|136.16|134.86|78
1660438800000|2022-08-14 01:00:00|136.3|135|136.59|135.29|136.59|135.29|136.26|134.96|90
1660439100000|2022-08-14 01:05:00|136.62|135.32|136.71|135.41|136.9|135.6|136.54|135.24|108
1660439400000|2022-08-14 01:10:00|136.7|135.4|136.55|135.25|136.77|135.47|136.47|135.17|107
1660439700000|2022-08-14 01:15:00|136.52|135.22|136.42|135.12|136.7|135.4|136.39|135.09|101
1660440000000|2022-08-14 01:20:00|136.43|135.13|136.26|134.96|136.43|135.13|136.17|134.87|67
1660440300000|2022-08-14 01:25:00|136.25|134.95|135.52|134.22|136.25|134.95|135.5|134.2|102
1660440600000|2022-08-14 01:30:00|135.53|134.23|135.62|134.32|135.62|134.32|135.11|133.81|103
1660440900000|2022-08-14 01:35:00|135.63|134.33|135.59|134.29|135.94|134.64|135.52|134.22|110
1660441200000|2022-08-14 01:40:00|135.6|134.3|136|134.7|136|134.7|135.59|134.29|51
1660441500000|2022-08-14 01:45:00|135.99|134.69|136.13|134.83|136.25|134.95|135.96|134.66|83
1660441800000|2022-08-14 01:50:00|136.14|134.84|136.14|134.84|136.14|134.84|136.13|134.83|11
1660442100000|2022-08-14 01:55:00|136.17|134.87|136.21|134.91|136.27|134.97|136.14|134.84|90
1660442400000|2022-08-14 02:00:00|136.22|134.92|135.96|134.66|136.3|135|135.96|134.66|76
1660442700000|2022-08-14 02:05:00|136|134.7|135.88|134.58|136.21|134.91|135.88|134.58|73
1660443000000|2022-08-14 02:10:00|135.93|134.63|135.69|134.39|135.98|134.68|135.57|134.27|75
1660443300000|2022-08-14 02:15:00|135.62|134.32|135.57|134.27|135.72|134.42|135.51|134.21|72
1660443600000|2022-08-14 02:20:00|135.56|134.26|135.88|134.58|135.88|134.58|135.52|134.22|46
1660443900000|2022-08-14 02:25:00|135.9|134.6|135.9|134.6|136.02|134.72|135.89|134.59|56
1660444200000|2022-08-14 02:30:00|135.89|134.59|135.9|134.6|136|134.7|135.88|134.58|78
1660444500000|2022-08-14 02:35:00|135.92|134.62|136.04|134.74|136.08|134.78|135.92|134.62|30
1660444800000|2022-08-14 02:40:00|136.06|134.76|136.2|134.9|136.2|134.9|136.06|134.76|50
1660445100000|2022-08-14 02:45:00|136.16|134.86|136.26|134.96|136.26|134.96|136.13|134.83|37
1660445400000|2022-08-14 02:50:00|136.27|134.97|136.29|134.99|136.3|135|136.07|134.77|72
1660445700000|2022-08-14 02:55:00|136.3|135|136.27|134.97|136.3|135|136.22|134.92|45
1660446000000|2022-08-14 03:00:00|136.24|134.94|136.29|134.99|136.3|135|136.23|134.93|37
1660446300000|2022-08-14 03:05:00|136.3|135|135.94|134.64|136.3|135|135.78|134.48|121
1660446600000|2022-08-14 03:10:00|135.95|134.65|136.18|134.88|136.19|134.89|135.95|134.65|68
1660446900000|2022-08-14 03:15:00|136.19|134.89|136.11|134.81|136.22|134.92|136.05|134.75|53
1660447200000|2022-08-14 03:20:00|136.1|134.8|136.24|134.94|136.25|134.95|136.07|134.77|67
1660447500000|2022-08-14 03:25:00|136.23|134.93|136.44|135.14|136.45|135.15|136.23|134.93|50
1660447800000|2022-08-14 03:30:00|136.45|135.15|136.45|135.15|136.45|135.15|136.44|135.14|27
1660448100000|2022-08-14 03:35:00|136.44|135.14|136.19|134.89|136.45|135.15|136.11|134.81|49
1660448400000|2022-08-14 03:40:00|136.2|134.9|136.27|134.97|136.32|135.02|136.13|134.83|34
1660448700000|2022-08-14 03:45:00|136.26|134.96|136.31|135.01|136.35|135.05|136.26|134.96|54
1660449000000|2022-08-14 03:50:00|136.3|135|136.15|134.85|136.31|135.01|136.05|134.75|36
1660449300000|2022-08-14 03:55:00|136.16|134.86|136.16|134.86|136.29|134.99|136.16|134.86|51
1660449600000|2022-08-14 04:00:00|136.19|134.89|136.39|135.09|136.39|135.09|136.12|134.82|59
1660449900000|2022-08-14 04:05:00|136.37|135.07|136.58|135.28|136.58|135.28|136.24|134.94|37
1660450200000|2022-08-14 04:10:00|136.57|135.27|136.57|135.27|136.63|135.33|136.42|135.12|100
1660450500000|2022-08-14 04:15:00|136.58|135.28|136.75|135.45|136.75|135.45|136.51|135.21|83
1660450800000|2022-08-14 04:20:00|136.74|135.44|136.75|135.45|136.75|135.45|136.72|135.42|30
1660451100000|2022-08-14 04:25:00|136.74|135.44|136.02|134.72|136.75|135.45|136.02|134.72|127
1660451400000|2022-08-14 04:30:00|136.01|134.71|136.1|134.8|136.2|134.9|136.01|134.71|39
1660451700000|2022-08-14 04:35:00|136.09|134.79|136.25|134.95|136.25|134.95|136.06|134.76|105
1660452000000|2022-08-14 04:40:00|136.24|134.94|136.13|134.83|136.24|134.94|136.06|134.76|46
1660452300000|2022-08-14 04:45:00|136.12|134.82|136.26|134.96|136.32|135.02|136.11|134.81|48
1660452600000|2022-08-14 04:50:00|136.27|134.97|136.46|135.16|136.51|135.21|136.27|134.97|60
1660452900000|2022-08-14 04:55:00|136.45|135.15|136.53|135.23|136.56|135.26|136.32|135.02|59
1660453200000|2022-08-14 05:00:00|136.54|135.24|136.38|135.08|136.54|135.24|136.33|135.03|72
1660453500000|2022-08-14 05:05:00|136.39|135.09|136.4|135.1|136.46|135.16|136.28|134.98|56
1660453800000|2022-08-14 05:10:00|136.41|135.11|136.41|135.11|136.74|135.44|136.4|135.1|73
1660454100000|2022-08-14 05:15:00|136.42|135.12|136.62|135.32|136.68|135.38|136.41|135.11|71
1660454400000|2022-08-14 05:20:00|136.63|135.33|137.19|135.89|137.2|135.9|136.61|135.31|51
1660454700000|2022-08-14 05:25:00|137.18|135.88|136.94|135.64|137.19|135.89|136.92|135.62|39
1660455000000|2022-08-14 05:30:00|136.92|135.62|136.82|135.52|136.94|135.64|136.71|135.41|83
1660455300000|2022-08-14 05:35:00|136.84|135.54|137.2|135.9|137.2|135.9|136.73|135.43|41
1660455600000|2022-08-14 05:40:00|137.21|135.91|137.32|136.02|137.35|136.05|137.21|135.91|92
1660455900000|2022-08-14 05:45:00|137.28|135.98|138.31|137.01|138.83|137.53|137.19|135.89|197
1660456200000|2022-08-14 05:50:00|138.34|137.04|137.99|136.69|138.53|137.23|137.96|136.66|247
1660456500000|2022-08-14 05:55:00|138|136.7|137.37|136.07|138.01|136.71|137.36|136.06|103
1660456800000|2022-08-14 06:00:00|137.38|136.08|137.11|135.81|137.5|136.2|136.78|135.48|110
1660457100000|2022-08-14 06:05:00|137.12|135.82|137.3|136|137.32|136.02|137.12|135.82|90
1660457400000|2022-08-14 06:10:00|137.31|136.01|137.43|136.13|137.43|136.13|137.2|135.9|48
1660457700000|2022-08-14 06:15:00|137.44|136.14|137.5|136.2|137.5|136.2|137.44|136.14|6
1660458000000|2022-08-14 06:20:00|137.49|136.19|137.5|136.2|137.5|136.2|137.44|136.14|48
1660458300000|2022-08-14 06:25:00|137.48|136.18|137.28|135.98|137.48|136.18|137.25|135.95|69
1660458600000|2022-08-14 06:30:00|137.27|135.97|137.13|135.83|137.28|135.98|137.01|135.71|57
1660458900000|2022-08-14 06:35:00|137.16|135.86|137.18|135.88|137.21|135.91|137.05|135.75|63
1660459200000|2022-08-14 06:40:00|137.19|135.89|137.26|135.96|137.26|135.96|137.13|135.83|61
1660459500000|2022-08-14 06:45:00|137.25|135.95|137.33|136.03|137.34|136.04|137.24|135.94|90
1660459800000|2022-08-14 06:50:00|137.34|136.04|137.34|136.04|137.37|136.07|137.3|136|115
1660460100000|2022-08-14 06:55:00|137.33|136.03|137.39|136.09|137.39|136.09|137.22|135.92|98
1660460400000|2022-08-14 07:00:00|137.38|136.08|137.61|136.31|137.64|136.34|137.36|136.06|111
1660460700000|2022-08-14 07:05:00|137.58|136.28|137.51|136.21|137.64|136.34|137.5|136.2|42
1660461000000|2022-08-14 07:10:00|137.49|136.19|137.45|136.15|137.53|136.23|137.38|136.08|73
1660461300000|2022-08-14 07:15:00|137.46|136.16|137.57|136.27|137.65|136.35|137.42|136.12|143
1660461600000|2022-08-14 07:20:00|137.56|136.26|137.7|136.4|137.7|136.4|137.48|136.18|139
1660461900000|2022-08-14 07:25:00|137.71|136.41|137.5|136.2|137.85|136.55|137.45|136.15|143
1660462200000|2022-08-14 07:30:00|137.49|136.19|137.94|136.64|137.94|136.64|137.49|136.19|56
1660462500000|2022-08-14 07:35:00|137.95|136.65|138.35|137.05|138.39|137.09|137.95|136.65|63
1660462800000|2022-08-14 07:40:00|138.36|137.06|138.4|137.1|138.4|137.1|138.25|136.95|127
1660463100000|2022-08-14 07:45:00|138.39|137.09|138.54|137.24|138.55|137.25|138.3|137|89
1660463400000|2022-08-14 07:50:00|138.55|137.25|138.45|137.15|138.7|137.4|138.36|137.06|204
1660463700000|2022-08-14 07:55:00|138.4|137.1|138.01|136.71|138.43|137.13|137.96|136.66|156
1660464000000|2022-08-14 08:00:00|138|136.7|137.6|136.3|138.07|136.77|137.6|136.3|148
1660464300000|2022-08-14 08:05:00|137.59|136.29|137.3|136|137.59|136.29|137.21|135.91|125
1660464600000|2022-08-14 08:10:00|137.29|135.99|137.36|136.06|137.46|136.16|137.24|135.94|114
1660464900000|2022-08-14 08:15:00|137.37|136.07|137.54|136.24|137.57|136.27|137.35|136.05|56
1660465200000|2022-08-14 08:20:00|137.53|136.23|137.87|136.57|137.89|136.59|137.53|136.23|93
1660465500000|2022-08-14 08:25:00|137.88|136.58|138.1|136.8|138.1|136.8|137.88|136.58|39
1660465800000|2022-08-14 08:30:00|138.08|136.78|137.71|136.41|138.09|136.79|137.7|136.4|67
1660466100000|2022-08-14 08:35:00|137.7|136.4|137.66|136.36|137.86|136.56|137.53|136.23|112
1660466400000|2022-08-14 08:40:00|137.65|136.35|137.23|135.93|137.65|136.35|137.23|135.93|83
1660466700000|2022-08-14 08:45:00|137.22|135.92|137.62|136.32|137.69|136.39|136.93|135.63|154
1660467000000|2022-08-14 08:50:00|137.66|136.36|137.77|136.47|137.78|136.48|137.58|136.28|127
1660467300000|2022-08-14 08:55:00|137.72|136.42|137.76|136.46|137.88|136.58|137.72|136.42|96
1660467600000|2022-08-14 09:00:00|137.77|136.47|137.86|136.56|137.87|136.57|137.53|136.23|94
1660467900000|2022-08-14 09:05:00|137.87|136.57|137.94|136.64|137.94|136.64|137.84|136.54|35
1660468200000|2022-08-14 09:10:00|137.9|136.6|137.86|136.56|137.94|136.64|137.78|136.48|77
1660468500000|2022-08-14 09:15:00|137.85|136.55|137.81|136.51|137.86|136.56|137.66|136.36|70
1660468800000|2022-08-14 09:20:00|137.8|136.5|137.84|136.54|137.86|136.56|137.67|136.37|78
1660469100000|2022-08-14 09:25:00|137.85|136.55|137.81|136.51|137.86|136.56|137.68|136.38|67
1660469400000|2022-08-14 09:30:00|137.82|136.52|137.9|136.6|137.91|136.61|137.73|136.43|51
1660469700000|2022-08-14 09:35:00|137.91|136.61|137.88|136.58|137.95|136.65|137.73|136.43|60
1660470000000|2022-08-14 09:40:00|137.9|136.6|137.7|136.4|137.91|136.61|137.57|136.27|86
1660470300000|2022-08-14 09:45:00|137.69|136.39|137.59|136.29|137.71|136.41|137.55|136.25|116
1660470600000|2022-08-14 09:50:00|137.6|136.3|137.49|136.19|137.7|136.4|137.48|136.18|94
1660470900000|2022-08-14 09:55:00|137.47|136.17|137.48|136.18|137.49|136.19|137.32|136.02|93
1660471200000|2022-08-14 10:00:00|137.49|136.19|137.24|135.94|137.5|136.2|137.24|135.94|58
1660471500000|2022-08-14 10:05:00|137.25|135.95|137.12|135.82|137.32|136.02|137.06|135.76|68
1660471800000|2022-08-14 10:10:00|137.09|135.79|136.86|135.56|137.09|135.79|136.7|135.4|50
1660472100000|2022-08-14 10:15:00|136.85|135.55|136.58|135.28|136.85|135.55|136.57|135.27|46
1660472400000|2022-08-14 10:20:00|136.57|135.27|136.53|135.23|136.64|135.34|136.43|135.13|67
1660472700000|2022-08-14 10:25:00|136.54|135.24|137.04|135.74|137.13|135.83|136.54|135.24|49
1660473000000|2022-08-14 10:30:00|137.05|135.75|136.96|135.66|137.13|135.83|136.95|135.65|50
1660473300000|2022-08-14 10:35:00|136.94|135.64|136.76|135.46|136.98|135.68|136.75|135.45|70
1660473600000|2022-08-14 10:40:00|136.73|135.43|136.56|135.26|136.77|135.47|136.53|135.23|82
1660473900000|2022-08-14 10:45:00|136.57|135.27|136.76|135.46|136.82|135.52|136.56|135.26|91
1660474200000|2022-08-14 10:50:00|136.79|135.49|136.92|135.62|136.92|135.62|136.67|135.37|97
1660474500000|2022-08-14 10:55:00|136.93|135.63|136.71|135.41|136.95|135.65|136.52|135.22|50
1660474800000|2022-08-14 11:00:00|136.72|135.42|136.84|135.54|136.88|135.58|136.72|135.42|64
1660475100000|2022-08-14 11:05:00|136.85|135.55|136.57|135.27|136.87|135.57|136.57|135.27|70
1660475400000|2022-08-14 11:10:00|136.62|135.32|136.83|135.53|136.84|135.54|136.62|135.32|47
1660475700000|2022-08-14 11:15:00|136.79|135.49|136.77|135.47|136.9|135.6|136.77|135.47|39
1660476000000|2022-08-14 11:20:00|136.78|135.48|136.89|135.59|136.89|135.59|136.75|135.45|68
1660476300000|2022-08-14 11:25:00|136.84|135.54|137.08|135.78|137.08|135.78|136.82|135.52|49
1660476600000|2022-08-14 11:30:00|137.09|135.79|137.12|135.82|137.14|135.84|137.07|135.77|25
1660476900000|2022-08-14 11:35:00|137.07|135.77|136.45|135.15|137.07|135.77|136.42|135.12|121
1660477200000|2022-08-14 11:40:00|136.46|135.16|135.86|134.56|136.47|135.17|135.85|134.55|114
1660477500000|2022-08-14 11:45:00|135.87|134.57|135.94|134.64|135.99|134.69|135.86|134.56|53
1660477800000|2022-08-14 11:50:00|135.95|134.65|135.98|134.68|136.12|134.82|135.95|134.65|53
1660478100000|2022-08-14 11:55:00|135.96|134.66|136.15|134.85|136.15|134.85|135.9|134.6|86
1660478400000|2022-08-14 12:00:00|136.13|134.83|136.03|134.73|136.16|134.86|135.9|134.6|93
1660478700000|2022-08-14 12:05:00|136.04|134.74|135.96|134.66|136.22|134.92|135.96|134.66|30
1660479000000|2022-08-14 12:10:00|135.95|134.65|135.51|134.21|135.95|134.65|135.45|134.15|127
1660479300000|2022-08-14 12:15:00|135.5|134.2|135.81|134.51|136.12|134.82|135.5|134.2|81
1660479600000|2022-08-14 12:20:00|135.8|134.5|135.59|134.29|135.8|134.5|135.38|134.08|90
1660479900000|2022-08-14 12:25:00|135.6|134.3|135.57|134.27|135.69|134.39|135.54|134.24|57
1660480200000|2022-08-14 12:30:00|135.58|134.28|135.3|134|135.58|134.28|135.28|133.98|112
1660480500000|2022-08-14 12:35:00|135.31|134.01|135.09|133.79|135.31|134.01|135|133.7|67
1660480800000|2022-08-14 12:40:00|135.11|133.81|135.09|133.79|135.25|133.95|135.05|133.75|73
1660481100000|2022-08-14 12:45:00|135.08|133.78|134.83|133.53|135.09|133.79|134.83|133.53|80
1660481400000|2022-08-14 12:50:00|134.86|133.56|134.92|133.62|134.96|133.66|134.83|133.53|40
1660481700000|2022-08-14 12:55:00|134.94|133.64|135.09|133.79|135.1|133.8|134.94|133.64|37
1660482000000|2022-08-14 13:00:00|135.06|133.76|134.89|133.59|135.12|133.82|134.85|133.55|59
1660482300000|2022-08-14 13:05:00|134.88|133.58|134.48|133.18|134.9|133.6|134.44|133.14|78
1660482600000|2022-08-14 13:10:00|134.47|133.17|134.49|133.19|134.58|133.28|134.45|133.15|47
1660482900000|2022-08-14 13:15:00|134.48|133.18|133.79|132.49|134.48|133.18|133.2|131.9|264
1660483200000|2022-08-14 13:20:00|133.8|132.5|133.7|132.4|133.9|132.6|133.69|132.39|86
1660483500000|2022-08-14 13:25:00|133.69|132.39|133.29|131.99|133.69|132.39|133.03|131.73|89
1660483800000|2022-08-14 13:30:00|133.27|131.97|132.74|131.44|133.28|131.98|132.5|131.2|252
1660484100000|2022-08-14 13:35:00|132.73|131.43|133.4|132.1|133.53|132.23|132.55|131.25|128
1660484400000|2022-08-14 13:40:00|133.34|132.04|133.49|132.19|133.52|132.22|133.2|131.9|86
1660484700000|2022-08-14 13:45:00|133.51|132.21|133.73|132.43|133.74|132.44|133.39|132.09|123
1660485000000|2022-08-14 13:50:00|133.71|132.41|133.43|132.13|133.75|132.45|133.33|132.03|106
1660485300000|2022-08-14 13:55:00|133.42|132.12|133.13|131.83|133.43|132.13|133.03|131.73|142
1660485600000|2022-08-14 14:00:00|133.12|131.82|133.3|132|133.3|132|133.02|131.72|65
1660485900000|2022-08-14 14:05:00|133.29|131.99|133.31|132.01|133.64|132.34|133.19|131.89|95
1660486200000|2022-08-14 14:10:00|133.32|132.02|133.4|132.1|133.57|132.27|133.31|132.01|86
1660486500000|2022-08-14 14:15:00|133.39|132.09|133.64|132.34|133.64|132.34|133.39|132.09|91
1660486800000|2022-08-14 14:20:00|133.62|132.32|133.51|132.21|133.64|132.34|133.35|132.05|98
1660487100000|2022-08-14 14:25:00|133.5|132.2|133.29|131.99|133.5|132.2|133.25|131.95|100
1660487400000|2022-08-14 14:30:00|133.28|131.98|133.44|132.14|133.49|132.19|133.05|131.75|88
1660487700000|2022-08-14 14:35:00|133.45|132.15|133.59|132.29|133.68|132.38|133.4|132.1|50
1660488000000|2022-08-14 14:40:00|133.6|132.3|133.75|132.45|133.75|132.45|133.6|132.3|48
1660488300000|2022-08-14 14:45:00|133.76|132.46|133.7|132.4|133.89|132.59|133.66|132.36|36
1660488600000|2022-08-14 14:50:00|133.69|132.39|133.56|132.26|133.79|132.49|133.46|132.16|69
1660488900000|2022-08-14 14:55:00|133.57|132.27|133.68|132.38|133.77|132.47|133.56|132.26|57
1660489200000|2022-08-14 15:00:00|133.67|132.37|133.76|132.46|133.76|132.46|133.45|132.15|86
1660489500000|2022-08-14 15:05:00|133.77|132.47|133.51|132.21|133.82|132.52|133.5|132.2|94
1660489800000|2022-08-14 15:10:00|133.5|132.2|133.33|132.03|133.56|132.26|133.31|132.01|109
1660490100000|2022-08-14 15:15:00|133.34|132.04|133.8|132.5|133.8|132.5|133.31|132.01|86
1660490400000|2022-08-14 15:20:00|133.81|132.51|133.88|132.58|133.93|132.63|133.64|132.34|68
1660490700000|2022-08-14 15:25:00|133.87|132.57|133.84|132.54|133.88|132.58|133.74|132.44|43
1660491000000|2022-08-14 15:30:00|133.85|132.55|134.23|132.93|134.33|133.03|133.84|132.54|63
1660491300000|2022-08-14 15:35:00|134.24|132.94|134.35|133.05|134.35|133.05|134.2|132.9|48
1660491600000|2022-08-14 15:40:00|134.36|133.06|134.5|133.2|134.5|133.2|134.21|132.91|60
1660491900000|2022-08-14 15:45:00|134.45|133.15|134.6|133.3|134.6|133.3|134.23|132.93|57
1660492200000|2022-08-14 15:50:00|134.65|133.35|134.58|133.28|134.76|133.46|134.57|133.27|71
1660492500000|2022-08-14 15:55:00|134.59|133.29|134.79|133.49|134.79|133.49|134.59|133.29|52
1660492800000|2022-08-14 16:00:00|134.78|133.48|134.74|133.44|134.95|133.65|134.73|133.43|72
1660493100000|2022-08-14 16:05:00|134.71|133.41|134.49|133.19|134.75|133.45|134.46|133.16|56
1660493400000|2022-08-14 16:10:00|134.48|133.18|134.63|133.33|134.74|133.44|134.48|133.18|110
1660493700000|2022-08-14 16:15:00|134.62|133.32|134.61|133.31|134.62|133.32|134.21|132.91|104
1660494000000|2022-08-14 16:20:00|134.62|133.32|134.85|133.55|134.95|133.65|134.62|133.32|54
1660494300000|2022-08-14 16:25:00|134.82|133.52|134.68|133.38|134.86|133.56|134.53|133.23|79
1660494600000|2022-08-14 16:30:00|134.71|133.41|134.57|133.27|134.71|133.41|134.48|133.18|74
1660494900000|2022-08-14 16:35:00|134.53|133.23|134.04|132.74|134.57|133.27|134.03|132.73|126
1660495200000|2022-08-14 16:40:00|134.05|132.75|133.58|132.28|134.16|132.86|133.45|132.15|132
1660495500000|2022-08-14 16:45:00|133.55|132.25|132.86|131.56|133.86|132.56|132.86|131.56|243
1660495800000|2022-08-14 16:50:00|132.8|131.5|132.45|131.15|133|131.7|132.26|130.96|307
1660496100000|2022-08-14 16:55:00|132.47|131.17|131.45|130.15|132.49|131.19|131.42|130.12|326
1660496400000|2022-08-14 17:00:00|131.44|130.14|131.03|129.73|131.56|130.26|129.9|128.6|393
1660496700000|2022-08-14 17:05:00|131.02|129.72|130.8|129.5|131.5|130.2|130.8|129.5|332
1660497000000|2022-08-14 17:10:00|130.79|129.49|131.33|130.03|131.39|130.09|130.79|129.49|241
1660497300000|2022-08-14 17:15:00|131.34|130.04|131.53|130.23|131.69|130.39|131.34|130.04|89
1660497600000|2022-08-14 17:20:00|131.54|130.24|131.38|130.08|131.89|130.59|131.26|129.96|176
1660497900000|2022-08-14 17:25:00|131.36|130.06|131.3|130|131.36|130.06|131.06|129.76|163
1660498200000|2022-08-14 17:30:00|131.29|129.99|131.2|129.9|131.34|130.04|131.06|129.76|85
1660498500000|2022-08-14 17:35:00|131.21|129.91|131.33|130.03|131.33|130.03|131.07|129.77|61
1660498800000|2022-08-14 17:40:00|131.32|130.02|131.07|129.77|131.32|130.02|130.91|129.61|72
1660499100000|2022-08-14 17:45:00|131.08|129.78|131.13|129.83|131.13|129.83|130.97|129.67|77
1660499400000|2022-08-14 17:50:00|131.16|129.86|130.91|129.61|131.16|129.86|130.91|129.61|84
1660499700000|2022-08-14 17:55:00|130.89|129.59|130.73|129.43|130.89|129.59|130.58|129.28|113
1660500000000|2022-08-14 18:00:00|130.72|129.42|130.47|129.17|130.76|129.46|130.16|128.86|224
1660500300000|2022-08-14 18:05:00|130.45|129.15|131.27|129.97|131.27|129.97|130.45|129.15|92
1660500600000|2022-08-14 18:10:00|131.21|129.91|131.03|129.73|131.27|129.97|131.02|129.72|39
1660500900000|2022-08-14 18:15:00|131.04|129.74|130.93|129.63|131.11|129.81|130.87|129.57|62
1660501200000|2022-08-14 18:20:00|130.95|129.65|130.99|129.69|131.09|129.79|130.95|129.65|85
1660501500000|2022-08-14 18:25:00|131|129.7|131.18|129.88|131.2|129.9|131|129.7|79
1660501800000|2022-08-14 18:30:00|131.19|129.89|131.23|129.93|131.23|129.93|131.11|129.81|57
1660502100000|2022-08-14 18:35:00|131.22|129.92|131.41|130.11|131.43|130.13|131.19|129.89|18
1660502400000|2022-08-14 18:40:00|131.4|130.1|131.5|130.2|131.5|130.2|131.38|130.08|17
1660502700000|2022-08-14 18:45:00|131.47|130.17|131.69|130.39|131.78|130.48|131.47|130.17|33
1660503000000|2022-08-14 18:50:00|131.68|130.38|131.7|130.4|131.77|130.47|131.64|130.34|37
1660503300000|2022-08-14 18:55:00|131.69|130.39|131.44|130.14|131.69|130.39|131.42|130.12|76
1660503600000|2022-08-14 19:00:00|131.43|130.13|131.55|130.25|131.55|130.25|131.34|130.04|41
1660503900000|2022-08-14 19:05:00|131.54|130.24|131.51|130.21|131.55|130.25|131.43|130.13|58
1660504200000|2022-08-14 19:10:00|131.54|130.24|131.76|130.46|131.76|130.46|131.53|130.23|71
1660504500000|2022-08-14 19:15:00|131.77|130.47|131.77|130.47|131.9|130.6|131.71|130.41|91
1660504800000|2022-08-14 19:20:00|131.76|130.46|131.68|130.38|131.77|130.47|131.41|130.11|83
1660505100000|2022-08-14 19:25:00|131.67|130.37|131.73|130.43|131.79|130.49|131.65|130.35|25
1660505400000|2022-08-14 19:30:00|131.72|130.42|131.61|130.31|131.73|130.43|131.51|130.21|66
1660505700000|2022-08-14 19:35:00|131.63|130.33|131.54|130.24|131.7|130.4|131.54|130.24|47
1660506000000|2022-08-14 19:40:00|131.55|130.25|131.41|130.11|131.68|130.38|131.41|130.11|54
1660506300000|2022-08-14 19:45:00|131.4|130.1|131.64|130.34|131.64|130.34|131.36|130.06|82
1660506600000|2022-08-14 19:50:00|131.62|130.32|131.57|130.27|131.67|130.37|131.44|130.14|70
1660506900000|2022-08-14 19:55:00|131.58|130.28|131.48|130.18|131.63|130.33|131.46|130.16|52
1660507200000|2022-08-14 20:00:00|131.47|130.17|131.6|130.3|131.6|130.3|131.34|130.04|84
1660507500000|2022-08-14 20:05:00|131.59|130.29|131.54|130.24|131.61|130.31|131.47|130.17|63
1660507800000|2022-08-14 20:10:00|131.55|130.25|131.8|130.5|131.8|130.5|131.5|130.2|40
1660508100000|2022-08-14 20:15:00|131.78|130.48|131.91|130.61|131.95|130.65|131.77|130.47|49
1660508400000|2022-08-14 20:20:00|131.92|130.62|131.7|130.4|131.92|130.62|131.65|130.35|45
1660508700000|2022-08-14 20:25:00|131.69|130.39|131.7|130.4|131.72|130.42|131.63|130.33|63
1660509000000|2022-08-14 20:30:00|131.71|130.41|131.57|130.27|131.8|130.5|131.49|130.19|89
1660509300000|2022-08-14 20:35:00|131.58|130.28|131.61|130.31|131.61|130.31|131.41|130.11|63
1660509600000|2022-08-14 20:40:00|131.6|130.3|131.71|130.41|131.74|130.44|131.6|130.3|42
1660509900000|2022-08-14 20:45:00|131.7|130.4|131.82|130.52|131.85|130.55|131.68|130.38|30
1660510200000|2022-08-14 20:50:00|131.83|130.53|131.86|130.56|131.91|130.61|131.73|130.43|57
1660510500000|2022-08-14 20:55:00|131.85|130.55|131.68|130.38|131.87|130.57|131.68|130.38|66
1660510800000|2022-08-14 21:00:00|131.67|130.37|131.22|129.92|131.71|130.41|131.21|129.91|84
1660511100000|2022-08-14 21:05:00|131.25|129.95|131.48|130.18|131.48|130.18|131.25|129.95|53
1660511400000|2022-08-14 21:10:00|131.49|130.19|131.79|130.49|131.81|130.51|131.48|130.18|48
1660511700000|2022-08-14 21:15:00|131.8|130.5|131.8|130.5|131.8|130.5|131.77|130.47|14
1660512000000|2022-08-14 21:20:00|131.76|130.46|132.02|130.72|132.02|130.72|131.74|130.44|34
1660512300000|2022-08-14 21:25:00|132.04|130.74|132.14|130.84|132.2|130.9|132.03|130.73|80
1660512600000|2022-08-14 21:30:00|132.15|130.85|132.17|130.87|132.25|130.95|132.15|130.85|41
1660512900000|2022-08-14 21:35:00|132.16|130.86|131.95|130.65|132.19|130.89|131.95|130.65|58
1660513200000|2022-08-14 21:40:00|131.96|130.66|132.03|130.73|132.03|130.73|131.95|130.65|16
1660513500000|2022-08-14 21:45:00|132.07|130.77|131.91|130.61|132.08|130.78|131.89|130.59|25
1660513800000|2022-08-14 21:50:00|131.9|130.6|131.35|130.05|131.9|130.6|131.35|130.05|53
1660514100000|2022-08-14 21:55:00|131.34|130.04|131.29|129.99|131.35|130.05|131.19|129.89|82
1660514400000|2022-08-14 22:00:00|131.3|130|130.53|129.23|131.3|130|130.53|129.23|164
1660514700000|2022-08-14 22:05:00|130.52|129.22|130.73|129.43|130.73|129.43|130.15|128.85|166
1660515000000|2022-08-14 22:10:00|130.72|129.42|130.3|129|130.76|129.46|130.17|128.87|163
1660515300000|2022-08-14 22:15:00|130.31|129.01|130.45|129.15|130.46|129.16|130.1|128.8|157
1660515600000|2022-08-14 22:20:00|130.44|129.14|130.98|129.68|130.98|129.68|130.4|129.1|122
1660515900000|2022-08-14 22:25:00|130.99|129.69|131.23|129.93|131.31|130.01|130.99|129.69|101
1660516200000|2022-08-14 22:30:00|131.22|129.92|131.39|130.09|131.65|130.35|131.21|129.91|132
1660516500000|2022-08-14 22:35:00|131.38|130.08|131.6|130.3|131.62|130.32|131.32|130.02|106
1660516800000|2022-08-14 22:40:00|131.59|130.29|131.59|130.29|131.69|130.39|131.52|130.22|93
1660517100000|2022-08-14 22:45:00|131.6|130.3|131.63|130.33|131.69|130.39|131.48|130.18|95
1660517400000|2022-08-14 22:50:00|131.62|130.32|131.84|130.54|131.9|130.6|131.59|130.29|59
1660517700000|2022-08-14 22:55:00|131.85|130.55|131.29|129.99|131.93|130.63|131.26|129.96|101
1660518000000|2022-08-14 23:00:00|131.3|130|132.1|130.8|132.11|130.81|131.06|129.76|131
1660518300000|2022-08-14 23:05:00|132.13|130.83|131.58|130.28|132.2|130.9|131.54|130.24|140
1660518600000|2022-08-14 23:10:00|131.57|130.27|131.64|130.34|131.66|130.36|131.48|130.18|96
1660518900000|2022-08-14 23:15:00|131.67|130.37|131.7|130.4|131.86|130.56|131.65|130.35|85
1660519200000|2022-08-14 23:20:00|131.71|130.41|131.48|130.18|131.87|130.57|131.45|130.15|120
1660519500000|2022-08-14 23:25:00|131.45|130.15|131.17|129.87|131.48|130.18|131.16|129.86|79
1660519800000|2022-08-14 23:30:00|131.16|129.86|130.81|129.51|131.18|129.88|130.59|129.29|116
1660520100000|2022-08-14 23:35:00|130.8|129.5|131.2|129.9|131.2|129.9|130.72|129.42|63
1660520400000|2022-08-14 23:40:00|131.16|129.86|131.3|130|131.31|130.01|131.01|129.71|83
1660520700000|2022-08-14 23:45:00|131.31|130.01|131.46|130.16|131.46|130.16|131.14|129.84|115
1660521000000|2022-08-14 23:50:00|131.45|130.15|131.44|130.14|131.46|130.16|131.29|129.99|51
1660521300000|2022-08-14 23:55:00|131.43|130.13|131.23|129.93|131.58|130.28|131.11|129.81|72
1660521600000|2022-08-15 00:00:00|131.21|129.91|131.18|129.88|131.31|130.01|130.54|129.24|164
1660521900000|2022-08-15 00:05:00|131.17|129.87|130.77|129.47|131.21|129.91|130.77|129.47|170
1660522200000|2022-08-15 00:10:00|130.78|129.48|130.77|129.47|130.83|129.53|130.68|129.38|94
1660522500000|2022-08-15 00:15:00|130.78|129.48|131.2|129.9|131.27|129.97|130.6|129.3|179
1660522800000|2022-08-15 00:20:00|131.21|129.91|131.31|130.01|131.65|130.35|131.13|129.83|159
1660523100000|2022-08-15 00:25:00|131.3|130|131.33|130.03|131.41|130.11|131.21|129.91|83
1660523400000|2022-08-15 00:30:00|131.34|130.04|132.31|131.01|132.39|131.09|131.32|130.02|169
1660523700000|2022-08-15 00:35:00|132.34|131.04|132.7|131.4|132.79|131.49|132.24|130.94|263
1660524000000|2022-08-15 00:40:00|132.71|131.41|132.72|131.42|132.75|131.45|132.44|131.14|163
1660524300000|2022-08-15 00:45:00|132.73|131.43|132.79|131.49|132.86|131.56|132.65|131.35|95
1660524600000|2022-08-15 00:50:00|132.77|131.47|132.72|131.42|132.85|131.55|132.51|131.21|120
1660524900000|2022-08-15 00:55:00|132.71|131.41|132.77|131.47|132.95|131.65|132.52|131.22|138
1660525200000|2022-08-15 01:00:00|132.78|131.48|132.71|131.41|132.81|131.51|132.5|131.2|120
1660525500000|2022-08-15 01:05:00|132.7|131.4|132.92|131.62|132.96|131.66|132.52|131.22|172
1660525800000|2022-08-15 01:10:00|132.93|131.63|132.64|131.34|133.04|131.74|132.63|131.33|133
1660526100000|2022-08-15 01:15:00|132.63|131.33|133.15|131.85|133.18|131.88|132.39|131.09|134
1660526400000|2022-08-15 01:20:00|133.17|131.87|133.5|132.2|133.5|132.2|133.09|131.79|129
1660526700000|2022-08-15 01:25:00|133.32|132.02|133.16|131.86|133.43|132.13|133.12|131.82|98
1660527000000|2022-08-15 01:30:00|133.12|131.82|133.53|132.23|133.67|132.37|133.03|131.73|298
1660527300000|2022-08-15 01:35:00|133.51|132.21|133.54|132.24|133.61|132.31|133.27|131.97|250
1660527600000|2022-08-15 01:40:00|133.53|132.23|133.34|132.04|133.61|132.31|133.14|131.84|315
1660527900000|2022-08-15 01:45:00|133.35|132.05|133.57|132.27|133.57|132.27|133.13|131.83|288
1660528200000|2022-08-15 01:50:00|133.56|132.26|133.75|132.45|133.75|132.45|133.55|132.25|132
1660528500000|2022-08-15 01:55:00|133.72|132.42|133.99|132.69|133.99|132.69|133.71|132.41|119
1660528800000|2022-08-15 02:00:00|134.01|132.71|133.73|132.43|134.17|132.87|133.51|132.21|167
1660529100000|2022-08-15 02:05:00|133.72|132.42|134.23|132.93|134.24|132.94|133.62|132.32|72
1660529400000|2022-08-15 02:10:00|134.19|132.89|134.26|132.96|134.33|133.03|134.13|132.83|80
1660529700000|2022-08-15 02:15:00|134.27|132.97|134.33|133.03|134.44|133.14|134.2|132.9|129
1660530000000|2022-08-15 02:20:00|134.32|133.02|134.14|132.84|134.32|133.02|133.92|132.62|153
1660530300000|2022-08-15 02:25:00|134.13|132.83|134.41|133.11|134.41|133.11|134.11|132.81|73
1660530600000|2022-08-15 02:30:00|134.42|133.12|134.93|133.63|134.94|133.64|134.36|133.06|135
1660530900000|2022-08-15 02:35:00|134.92|133.62|135.33|134.03|135.33|134.03|134.92|133.62|78
1660531200000|2022-08-15 02:40:00|135.34|134.04|135.73|134.43|135.73|134.43|135.29|133.99|156
1660531500000|2022-08-15 02:45:00|135.74|134.44|135.32|134.02|135.98|134.68|135.2|133.9|241
1660531800000|2022-08-15 02:50:00|135.33|134.03|135.44|134.14|135.53|134.23|134.97|133.67|263
1660532100000|2022-08-15 02:55:00|135.42|134.12|135.23|133.93|135.51|134.21|135.2|133.9|195
1660532400000|2022-08-15 03:00:00|135.21|133.91|135.31|134.01|135.48|134.18|135.18|133.88|235
1660532700000|2022-08-15 03:05:00|135.3|134|134.89|133.59|135.43|134.13|134.8|133.5|169
1660533000000|2022-08-15 03:10:00|134.9|133.6|135.98|134.68|136|134.7|134.9|133.6|109
1660533300000|2022-08-15 03:15:00|135.99|134.69|135.56|134.26|136.07|134.77|135.48|134.18|226
1660533600000|2022-08-15 03:20:00|135.57|134.27|135.25|133.95|135.65|134.35|135.1|133.8|225
1660533900000|2022-08-15 03:25:00|135.24|133.94|135.33|134.03|135.49|134.19|135.24|133.94|192
1660534200000|2022-08-15 03:30:00|135.32|134.02|135.27|133.97|135.37|134.07|135.26|133.96|150
1660534500000|2022-08-15 03:35:00|135.26|133.96|134.96|133.66|135.34|134.04|134.96|133.66|113
1660534800000|2022-08-15 03:40:00|134.95|133.65|134.53|133.23|134.96|133.66|134.37|133.07|214
1660535100000|2022-08-15 03:45:00|134.54|133.24|134.4|133.1|134.68|133.38|134.38|133.08|222
1660535400000|2022-08-15 03:50:00|134.42|133.12|134.35|133.05|134.51|133.21|134.32|133.02|130
1660535700000|2022-08-15 03:55:00|134.34|133.04|134.35|133.05|134.45|133.15|134.34|133.04|79
1660536000000|2022-08-15 04:00:00|134.36|133.06|134.53|133.23|134.64|133.34|134.35|133.05|170
1660536300000|2022-08-15 04:05:00|134.57|133.27|134.43|133.13|134.63|133.33|134.32|133.02|262
1660536600000|2022-08-15 04:10:00|134.44|133.14|134.25|132.95|134.44|133.14|134.08|132.78|155
1660536900000|2022-08-15 04:15:00|134.24|132.94|134.28|132.98|134.33|133.03|134.05|132.75|174
1660537200000|2022-08-15 04:20:00|134.27|132.97|134.38|133.08|134.38|133.08|134.11|132.81|89
1660537500000|2022-08-15 04:25:00|134.37|133.07|134.27|132.97|134.43|133.13|134.05|132.75|120
1660537800000|2022-08-15 04:30:00|134.26|132.96|134.46|133.16|134.47|133.17|134.17|132.87|95
1660538100000|2022-08-15 04:35:00|134.49|133.19|134.45|133.15|134.64|133.34|134.4|133.1|108
1660538400000|2022-08-15 04:40:00|134.44|133.14|134.45|133.15|134.64|133.34|134.42|133.12|117
1660538700000|2022-08-15 04:45:00|134.36|133.06|134.06|132.76|134.47|133.17|134.04|132.74|115
1660539000000|2022-08-15 04:50:00|134.12|132.82|134.26|132.96|134.41|133.11|134.08|132.78|99
1660539300000|2022-08-15 04:55:00|134.28|132.98|134.19|132.89|134.33|133.03|134.08|132.78|129
1660539600000|2022-08-15 05:00:00|134.17|132.87|134.76|133.46|134.94|133.64|134.15|132.85|144
1660539900000|2022-08-15 05:05:00|134.77|133.47|134.75|133.45|134.93|133.63|134.71|133.41|77
1660540200000|2022-08-15 05:10:00|134.74|133.44|134.5|133.2|134.75|133.45|134.33|133.03|304
1660540500000|2022-08-15 05:15:00|134.52|133.22|134.33|133.03|134.55|133.25|134.26|132.96|162
1660540800000|2022-08-15 05:20:00|134.32|133.02|134.18|132.88|134.5|133.2|134.16|132.86|190
1660541100000|2022-08-15 05:25:00|134.16|132.86|134.34|133.04|134.37|133.07|134.03|132.73|158
1660541400000|2022-08-15 05:30:00|134.32|133.02|133.98|132.68|134.34|133.04|133.96|132.66|123
1660541700000|2022-08-15 05:35:00|133.97|132.67|133.98|132.68|134.12|132.82|133.75|132.45|133
1660542000000|2022-08-15 05:40:00|133.99|132.69|134.03|132.73|134.11|132.81|133.92|132.62|133
1660542300000|2022-08-15 05:45:00|134.04|132.74|133.78|132.48|134.12|132.82|133.69|132.39|128
1660542600000|2022-08-15 05:50:00|133.8|132.5|133.71|132.41|133.92|132.62|133.7|132.4|100
1660542900000|2022-08-15 05:55:00|133.75|132.45|133.75|132.45|133.76|132.46|133.66|132.36|49
1660543200000|2022-08-15 06:00:00|133.74|132.44|133.31|132.01|133.76|132.46|133.31|132.01|172
1660543500000|2022-08-15 06:05:00|133.3|132|132.62|131.32|133.44|132.14|132.52|131.22|347
1660543800000|2022-08-15 06:10:00|132.63|131.33|132.21|130.91|132.74|131.44|132.15|130.85|254
1660544100000|2022-08-15 06:15:00|132.2|130.9|132.05|130.75|132.36|131.06|131.8|130.5|158
1660544400000|2022-08-15 06:20:00|132.04|130.74|131.22|129.92|132.07|130.77|131.2|129.9|217
1660544700000|2022-08-15 06:25:00|131.21|129.91|131.15|129.85|131.32|130.02|131|129.7|299
1660545000000|2022-08-15 06:30:00|131.14|129.84|130.54|129.24|131.18|129.88|130.53|129.23|190
1660545300000|2022-08-15 06:35:00|130.55|129.25|130.7|129.4|130.85|129.55|130.24|128.94|362
1660545600000|2022-08-15 06:40:00|130.69|129.39|130.57|129.27|130.84|129.54|130.5|129.2|136
1660545900000|2022-08-15 06:45:00|130.58|129.28|129.55|128.25|130.65|129.35|129.51|128.21|233
1660546200000|2022-08-15 06:50:00|129.56|128.26|129.33|128.03|129.67|128.37|128.96|127.66|320
1660546500000|2022-08-15 06:55:00|129.3|128|128.98|127.68|129.4|128.1|128.81|127.51|385
1660546800000|2022-08-15 07:00:00|128.97|127.67|129.17|127.87|129.22|127.92|128.68|127.38|350
1660547100000|2022-08-15 07:05:00|129.19|127.89|129.17|127.87|129.38|128.08|129.08|127.78|195
1660547400000|2022-08-15 07:10:00|129.15|127.85|129.05|127.75|129.23|127.93|128.93|127.63|252
1660547700000|2022-08-15 07:15:00|129.04|127.74|128.92|127.62|129.04|127.74|128.72|127.42|285
1660548000000|2022-08-15 07:20:00|128.93|127.63|128.67|127.37|128.93|127.63|128.61|127.31|170
1660548300000|2022-08-15 07:25:00|128.66|127.36|128.49|127.19|128.74|127.44|128.21|126.91|222
1660548600000|2022-08-15 07:30:00|128.47|127.17|128.62|127.32|128.62|127.32|128.2|126.9|161
1660548900000|2022-08-15 07:35:00|128.63|127.33|127.33|126.03|128.75|127.45|127.33|126.03|300
1660549200000|2022-08-15 07:40:00|127.34|126.04|128.33|127.03|128.33|127.03|127.17|125.87|229
1660549500000|2022-08-15 07:45:00|128.31|127.01|128.2|126.9|128.51|127.21|128.13|126.83|174
1660549800000|2022-08-15 07:50:00|128.21|126.91|128.14|126.84|128.4|127.1|128.04|126.74|228
1660550100000|2022-08-15 07:55:00|128.16|126.86|127.96|126.66|128.16|126.86|127.93|126.63|117
1660550400000|2022-08-15 08:00:00|127.95|126.65|127.28|125.98|128.04|126.74|127.27|125.97|207
1660550700000|2022-08-15 08:05:00|127.29|125.99|127.17|125.87|127.57|126.27|127.12|125.82|197
1660551000000|2022-08-15 08:10:00|127.16|125.86|126.7|125.4|127.16|125.86|126.42|125.12|209
1660551300000|2022-08-15 08:15:00|126.71|125.41|126.96|125.66|127.1|125.8|126.11|124.81|318
1660551600000|2022-08-15 08:20:00|126.95|125.65|127.17|125.87|127.3|126|126.89|125.59|195
1660551900000|2022-08-15 08:25:00|127.16|125.86|127.41|126.11|127.41|126.11|127.16|125.86|90
1660552200000|2022-08-15 08:30:00|127.4|126.1|127.36|126.06|127.45|126.15|127.29|125.99|156
1660552500000|2022-08-15 08:35:00|127.37|126.07|127.45|126.15|127.45|126.15|127.25|125.95|170
1660552800000|2022-08-15 08:40:00|127.44|126.14|127.28|125.98|127.45|126.15|127.17|125.87|159
1660553100000|2022-08-15 08:45:00|127.27|125.97|127.44|126.14|127.45|126.15|127.17|125.87|113
1660553400000|2022-08-15 08:50:00|127.45|126.15|127.45|126.15|127.47|126.17|127.36|126.06|73
1660553700000|2022-08-15 08:55:00|127.47|126.17|127.44|126.14|127.47|126.17|127.39|126.09|62
1660554000000|2022-08-15 09:00:00|127.4|126.1|127.4|126.1|127.45|126.15|127.36|126.06|72
1660554300000|2022-08-15 09:05:00|127.39|126.09|127.37|126.07|127.64|126.34|127.33|126.03|133
1660554600000|2022-08-15 09:10:00|127.36|126.06|127.29|125.99|127.49|126.19|127.15|125.85|152
1660554900000|2022-08-15 09:15:00|127.28|125.98|127.14|125.84|127.32|126.02|126.85|125.55|262
1660555200000|2022-08-15 09:20:00|127.13|125.83|127.12|125.82|127.24|125.94|127.07|125.77|96
1660555500000|2022-08-15 09:25:00|127.15|125.85|127.05|125.75|127.23|125.93|126.97|125.67|175
1660555800000|2022-08-15 09:30:00|127.04|125.74|127|125.7|127.21|125.91|127|125.7|179
1660556100000|2022-08-15 09:35:00|126.99|125.69|127.13|125.83|127.24|125.94|126.99|125.69|170
1660556400000|2022-08-15 09:40:00|127.12|125.82|127.32|126.02|127.32|126.02|127.11|125.81|129
1660556700000|2022-08-15 09:45:00|127.3|126|127.66|126.36|127.76|126.46|127.3|126|100
1660557000000|2022-08-15 09:50:00|127.67|126.37|127.98|126.68|128.01|126.71|127.67|126.37|245
1660557300000|2022-08-15 09:55:00|127.97|126.67|128.17|126.87|128.21|126.91|127.92|126.62|233
1660557600000|2022-08-15 10:00:00|128.18|126.88|127.9|126.6|128.2|126.9|127.83|126.53|155
1660557900000|2022-08-15 10:05:00|127.89|126.59|127.82|126.52|127.92|126.62|127.77|126.47|101
1660558200000|2022-08-15 10:10:00|127.83|126.53|127.91|126.61|127.95|126.65|127.79|126.49|128
1660558500000|2022-08-15 10:15:00|127.92|126.62|127.91|126.61|127.97|126.67|127.79|126.49|128
1660558800000|2022-08-15 10:20:00|127.9|126.6|127.88|126.58|127.96|126.66|127.76|126.46|95
1660559100000|2022-08-15 10:25:00|127.89|126.59|128|126.7|128.06|126.76|127.87|126.57|59
1660559400000|2022-08-15 10:30:00|127.99|126.69|127.76|126.46|128.11|126.81|127.73|126.43|107
1660559700000|2022-08-15 10:35:00|127.75|126.45|127.91|126.61|127.93|126.63|127.71|126.41|57
1660560000000|2022-08-15 10:40:00|127.92|126.62|127.68|126.38|127.93|126.63|127.67|126.37|81
1660560300000|2022-08-15 10:45:00|127.66|126.36|128.01|126.71|128.09|126.79|127.63|126.33|100
1660560600000|2022-08-15 10:50:00|128.02|126.72|128.21|126.91|128.27|126.97|127.92|126.62|96
1660560900000|2022-08-15 10:55:00|128.23|126.93|128.33|127.03|128.49|127.19|128.23|126.93|153
1660561200000|2022-08-15 11:00:00|128.35|127.05|128.19|126.89|128.44|127.14|128.14|126.84|183
1660561500000|2022-08-15 11:05:00|128.2|126.9|128.04|126.74|128.31|127.01|127.9|126.6|143
1660561800000|2022-08-15 11:10:00|128.03|126.73|128.02|126.72|128.1|126.8|127.97|126.67|58
1660562100000|2022-08-15 11:15:00|128.01|126.71|128.06|126.76|128.18|126.88|128.01|126.71|50
1660562400000|2022-08-15 11:20:00|128|126.7|127.76|126.46|128.12|126.82|127.69|126.39|136
1660562700000|2022-08-15 11:25:00|127.77|126.47|127.74|126.44|127.9|126.6|127.69|126.39|107
1660563000000|2022-08-15 11:30:00|127.73|126.43|127.65|126.35|127.91|126.61|127.44|126.14|157
1660563300000|2022-08-15 11:35:00|127.67|126.37|127.48|126.18|127.78|126.48|127.45|126.15|182
1660563600000|2022-08-15 11:40:00|127.47|126.17|127.54|126.24|127.59|126.29|127.45|126.15|170
1660563900000|2022-08-15 11:45:00|127.55|126.25|127|125.7|127.56|126.26|126.99|125.69|196
1660564200000|2022-08-15 11:50:00|127.02|125.72|126.28|124.98|127.05|125.75|126.28|124.98|195
1660564500000|2022-08-15 11:55:00|126.29|124.99|126.52|125.22|126.57|125.27|126.29|124.99|105
1660564800000|2022-08-15 12:00:00|126.5|125.2|126.34|125.04|126.52|125.22|126.31|125.01|166
1660565100000|2022-08-15 12:05:00|126.35|125.05|126.85|125.55|126.87|125.57|126.32|125.02|90
1660565400000|2022-08-15 12:10:00|126.87|125.57|126.75|125.45|126.89|125.59|126.54|125.24|181
1660565700000|2022-08-15 12:15:00|126.74|125.44|127.13|125.83|127.18|125.88|126.74|125.44|187
1660566000000|2022-08-15 12:20:00|127.1|125.8|126.93|125.63|127.2|125.9|126.92|125.62|210
1660566300000|2022-08-15 12:25:00|126.94|125.64|127.15|125.85|127.16|125.86|126.93|125.63|130
1660566600000|2022-08-15 12:30:00|127.17|125.87|126.8|125.5|127.24|125.94|126.62|125.32|196
1660566900000|2022-08-15 12:35:00|126.82|125.52|126.89|125.59|126.91|125.61|126.7|125.4|154
1660567200000|2022-08-15 12:40:00|126.9|125.6|126.96|125.66|127.01|125.71|126.79|125.49|245
1660567500000|2022-08-15 12:45:00|126.98|125.68|126.83|125.53|126.98|125.68|126.72|125.42|172
1660567800000|2022-08-15 12:50:00|126.82|125.52|126.03|124.73|126.82|125.52|125.96|124.66|240
1660568100000|2022-08-15 12:55:00|126.01|124.71|126.14|124.84|126.25|124.95|125.81|124.51|256
1660568400000|2022-08-15 13:00:00|126.12|124.82|126.51|125.21|126.51|125.21|125.85|124.55|173
1660568700000|2022-08-15 13:05:00|126.53|125.23|126.81|125.51|126.99|125.69|126.5|125.2|154
1660569000000|2022-08-15 13:10:00|126.83|125.53|126.91|125.61|127.04|125.74|126.79|125.49|166
1660569300000|2022-08-15 13:15:00|126.94|125.64|127.06|125.76|127.09|125.79|126.91|125.61|131
1660569600000|2022-08-15 13:20:00|127.05|125.75|127.05|125.75|127.11|125.81|126.92|125.62|167
1660569900000|2022-08-15 13:25:00|127.07|125.77|127.03|125.73|127.13|125.83|126.92|125.62|126
1660570200000|2022-08-15 13:30:00|127.04|125.74|127.42|126.12|127.42|126.12|127.01|125.71|228
1660570500000|2022-08-15 13:35:00|127.43|126.13|127.22|125.92|127.43|126.13|127.02|125.72|157
1660570800000|2022-08-15 13:40:00|127.24|125.94|126.82|125.52|127.27|125.97|126.68|125.38|329
1660571100000|2022-08-15 13:45:00|126.85|125.55|127|125.7|127.25|125.95|126.79|125.49|166
1660571400000|2022-08-15 13:50:00|126.99|125.69|127.7|126.4|127.71|126.41|126.99|125.69|246
1660571700000|2022-08-15 13:55:00|127.67|126.37|128.06|126.76|128.17|126.87|127.65|126.35|317
1660572000000|2022-08-15 14:00:00|128.04|126.74|127.84|126.54|128.05|126.75|127.62|126.32|262
1660572300000|2022-08-15 14:05:00|127.85|126.55|127.9|126.6|127.98|126.68|127.67|126.37|276
1660572600000|2022-08-15 14:10:00|127.91|126.61|127.57|126.27|127.98|126.68|127.54|126.24|188
1660572900000|2022-08-15 14:15:00|127.55|126.25|127.6|126.3|127.61|126.31|127.44|126.14|181
1660573200000|2022-08-15 14:20:00|127.59|126.29|127.43|126.13|127.59|126.29|127.32|126.02|137
1660573500000|2022-08-15 14:25:00|127.44|126.14|127.54|126.24|127.65|126.35|127.36|126.06|131
1660573800000|2022-08-15 14:30:00|127.53|126.23|127.9|126.6|127.98|126.68|127.51|126.21|159
1660574100000|2022-08-15 14:35:00|127.89|126.59|127.44|126.14|127.95|126.65|127.44|126.14|159
1660574400000|2022-08-15 14:40:00|127.47|126.17|127.59|126.29|127.76|126.46|127.47|126.17|153
1660574700000|2022-08-15 14:45:00|127.62|126.32|127.33|126.03|127.66|126.36|127.32|126.02|171
1660575000000|2022-08-15 14:50:00|127.32|126.02|127.63|126.33|127.72|126.42|127.29|125.99|105
1660575300000|2022-08-15 14:55:00|127.66|126.36|127.72|126.42|127.81|126.51|127.44|126.14|157
1660575600000|2022-08-15 15:00:00|127.7|126.4|127.54|126.24|127.81|126.51|127.52|126.22|183
1660575900000|2022-08-15 15:05:00|127.53|126.23|127.36|126.06|127.73|126.43|127.33|126.03|184
1660576200000|2022-08-15 15:10:00|127.35|126.05|127.42|126.12|127.44|126.14|127.28|125.98|127
1660576500000|2022-08-15 15:15:00|127.43|126.13|127.31|126.01|127.52|126.22|127.31|126.01|155
1660576800000|2022-08-15 15:20:00|127.34|126.04|127.67|126.37|127.67|126.37|127.17|125.87|139
1660577100000|2022-08-15 15:25:00|127.68|126.38|127.7|126.4|127.77|126.47|127.54|126.24|124
1660577400000|2022-08-15 15:30:00|127.69|126.39|127.84|126.54|127.87|126.57|127.64|126.34|145
1660577700000|2022-08-15 15:35:00|127.86|126.56|128.19|126.89|128.19|126.89|127.86|126.56|88
1660578000000|2022-08-15 15:40:00|128.18|126.88|128.03|126.73|128.21|126.91|128|126.7|163
1660578300000|2022-08-15 15:45:00|128.04|126.74|128.34|127.04|128.34|127.04|128.02|126.72|96
1660578600000|2022-08-15 15:50:00|128.35|127.05|128.44|127.14|128.49|127.19|128.22|126.92|103
1660578900000|2022-08-15 15:55:00|128.45|127.15|128.77|127.47|128.79|127.49|128.39|127.09|167
1660579200000|2022-08-15 16:00:00|128.78|127.48|128.79|127.49|128.83|127.53|128.62|127.32|170
1660579500000|2022-08-15 16:05:00|128.8|127.5|128.74|127.44|128.89|127.59|128.68|127.38|93
1660579800000|2022-08-15 16:10:00|128.76|127.46|128.42|127.12|128.89|127.59|128.41|127.11|154
1660580100000|2022-08-15 16:15:00|128.41|127.11|128.68|127.38|128.95|127.65|128.32|127.02|248
1660580400000|2022-08-15 16:20:00|128.69|127.39|128.5|127.2|128.8|127.5|128.41|127.11|96
1660580700000|2022-08-15 16:25:00|128.51|127.21|128.58|127.28|128.6|127.3|128.48|127.18|105
1660581000000|2022-08-15 16:30:00|128.56|127.26|128.56|127.26|128.7|127.4|128.39|127.09|129
1660581300000|2022-08-15 16:35:00|128.55|127.25|128.39|127.09|128.64|127.34|128.28|126.98|171
1660581600000|2022-08-15 16:40:00|128.4|127.1|128.81|127.51|128.86|127.56|128.4|127.1|68
1660581900000|2022-08-15 16:45:00|128.8|127.5|128.81|127.51|128.95|127.65|128.7|127.4|120
1660582200000|2022-08-15 16:50:00|128.82|127.52|128.95|127.65|128.98|127.68|128.82|127.52|94
1660582500000|2022-08-15 16:55:00|128.98|127.68|129.34|128.04|129.4|128.1|128.95|127.65|151
1660582800000|2022-08-15 17:00:00|129.35|128.05|129.13|127.83|129.39|128.09|129.07|127.77|105
1660583100000|2022-08-15 17:05:00|129.14|127.84|129.36|128.06|129.36|128.06|129.13|127.83|74
1660583400000|2022-08-15 17:10:00|129.35|128.05|129.1|127.8|129.35|128.05|129.1|127.8|97
1660583700000|2022-08-15 17:15:00|129.09|127.79|128.75|127.45|129.15|127.85|128.71|127.41|132
1660584000000|2022-08-15 17:20:00|128.72|127.42|128.53|127.23|128.77|127.47|128.37|127.07|161
1660584300000|2022-08-15 17:25:00|128.54|127.24|128.59|127.29|128.81|127.51|128.53|127.23|152
1660584600000|2022-08-15 17:30:00|128.58|127.28|128.13|126.83|128.58|127.28|128.05|126.75|193
1660584900000|2022-08-15 17:35:00|128.14|126.84|128.25|126.95|128.33|127.03|128.14|126.84|125
1660585200000|2022-08-15 17:40:00|128.24|126.94|128.18|126.88|128.33|127.03|128.12|126.82|103
1660585500000|2022-08-15 17:45:00|128.17|126.87|128.23|126.93|128.3|127|128.1|126.8|105
1660585800000|2022-08-15 17:50:00|128.24|126.94|128.08|126.78|128.26|126.96|128.05|126.75|69
1660586100000|2022-08-15 17:55:00|128.07|126.77|128.13|126.83|128.19|126.89|128.04|126.74|117
1660586400000|2022-08-15 18:00:00|128.12|126.82|128.17|126.87|128.18|126.88|128.05|126.75|87
1660586700000|2022-08-15 18:05:00|128.18|126.88|127.78|126.48|128.18|126.88|127.76|126.46|125
1660587000000|2022-08-15 18:10:00|127.79|126.49|127.95|126.65|127.99|126.69|127.79|126.49|118
1660587300000|2022-08-15 18:15:00|127.94|126.64|128.04|126.74|128.07|126.77|127.86|126.56|86
1660587600000|2022-08-15 18:20:00|128.06|126.76|127.83|126.53|128.12|126.82|127.81|126.51|92
1660587900000|2022-08-15 18:25:00|127.82|126.52|127.76|126.46|127.83|126.53|127.59|126.29|64
1660588200000|2022-08-15 18:30:00|127.77|126.47|127.84|126.54|127.93|126.63|127.73|126.43|100
1660588500000|2022-08-15 18:35:00|127.82|126.52|127.82|126.52|127.85|126.55|127.79|126.49|53
1660588800000|2022-08-15 18:40:00|127.83|126.53|127.92|126.62|127.93|126.63|127.73|126.43|98
1660589100000|2022-08-15 18:45:00|127.89|126.59|127.92|126.62|127.94|126.64|127.82|126.52|60
1660589400000|2022-08-15 18:50:00|127.93|126.63|127.92|126.62|127.93|126.63|127.82|126.52|68
1660589700000|2022-08-15 18:55:00|127.93|126.63|127.83|126.53|127.93|126.63|127.82|126.52|23
1660590000000|2022-08-15 19:00:00|127.82|126.52|127.92|126.62|127.92|126.62|127.58|126.28|99
1660590300000|2022-08-15 19:05:00|127.88|126.58|127.35|126.05|127.93|126.63|127.35|126.05|100
1660590600000|2022-08-15 19:10:00|127.34|126.04|127.79|126.49|127.79|126.49|127.28|125.98|160
1660590900000|2022-08-15 19:15:00|127.8|126.5|128.16|126.86|128.3|127|127.79|126.49|141
1660591200000|2022-08-15 19:20:00|128.15|126.85|128.01|126.71|128.28|126.98|127.99|126.69|156
1660591500000|2022-08-15 19:25:00|128|126.7|127.66|126.36|128.04|126.74|127.66|126.36|134
1660591800000|2022-08-15 19:30:00|127.65|126.35|127.33|126.03|127.66|126.36|127.09|125.79|164
1660592100000|2022-08-15 19:35:00|127.32|126.02|127.98|126.68|128.03|126.73|127.31|126.01|92
1660592400000|2022-08-15 19:40:00|127.95|126.65|127.59|126.29|127.95|126.65|127.41|126.11|121
1660592700000|2022-08-15 19:45:00|127.64|126.34|127.8|126.5|127.81|126.51|127.59|126.29|52
1660593000000|2022-08-15 19:50:00|127.83|126.53|127.39|126.09|127.85|126.55|127.39|126.09|93
1660593300000|2022-08-15 19:55:00|127.38|126.08|127.48|126.18|127.58|126.28|127.31|126.01|139
1660593600000|2022-08-15 20:00:00|127.47|126.17|127.71|126.41|127.71|126.41|127.42|126.12|87
1660593900000|2022-08-15 20:05:00|127.7|126.4|127.71|126.41|127.79|126.49|127.55|126.25|73
1660594200000|2022-08-15 20:10:00|127.73|126.43|127.71|126.41|127.74|126.44|127.42|126.12|106
1660594500000|2022-08-15 20:15:00|127.72|126.42|127.97|126.67|128.03|126.73|127.7|126.4|147
1660594800000|2022-08-15 20:20:00|127.98|126.68|128|126.7|128.01|126.71|127.9|126.6|93
1660595100000|2022-08-15 20:25:00|127.96|126.66|127.92|126.62|127.99|126.69|127.81|126.51|89
1660595400000|2022-08-15 20:30:00|127.9|126.6|127.77|126.47|128|126.7|127.72|126.42|157
1660595700000|2022-08-15 20:35:00|127.83|126.53|127.73|126.43|127.87|126.57|127.67|126.37|74
1660596000000|2022-08-15 20:40:00|127.74|126.44|127.79|126.49|127.82|126.52|127.68|126.38|66
1660596300000|2022-08-15 20:45:00|127.78|126.48|127.49|126.19|127.79|126.49|127.33|126.03|115
1660596600000|2022-08-15 20:50:00|127.48|126.18|127.66|126.36|127.66|126.36|127.4|126.1|54
1660596900000|2022-08-15 20:55:00|127.65|126.35|127.76|126.46|127.8|126.5|127.55|126.25|44
1660597200000|2022-08-15 21:00:00|127.75|126.45|127.9|126.6|127.92|126.62|127.71|126.41|47
1660597500000|2022-08-15 21:05:00|127.86|126.56|127.83|126.53|127.89|126.59|127.7|126.4|30
1660597800000|2022-08-15 21:10:00|127.84|126.54|127.9|126.6|127.9|126.6|127.8|126.5|24
1660598100000|2022-08-15 21:15:00|127.86|126.56|127.89|126.59|127.89|126.59|127.73|126.43|35
1660598400000|2022-08-15 21:20:00|127.9|126.6|128.31|127.01|128.33|127.03|127.89|126.59|92
1660598700000|2022-08-15 21:25:00|128.32|127.02|127.98|126.68|128.32|127.02|127.97|126.67|86
1660599000000|2022-08-15 21:30:00|127.97|126.67|127.91|126.61|128.01|126.71|127.91|126.61|44
1660599300000|2022-08-15 21:35:00|127.93|126.63|127.98|126.68|128|126.7|127.93|126.63|12
1660599600000|2022-08-15 21:40:00|128.01|126.71|128.02|126.72|128.08|126.78|128|126.7|13
1660599900000|2022-08-15 21:45:00|128.03|126.73|127.68|126.38|128.06|126.76|127.67|126.37|53
1660600200000|2022-08-15 21:50:00|127.69|126.39|127.63|126.33|127.79|126.49|127.63|126.33|24
1660600500000|2022-08-15 21:55:00|127.62|126.32|127.35|126.05|127.62|126.32|127.16|125.86|95
1660600800000|2022-08-15 22:00:00|127.36|126.06|127.2|125.9|127.38|126.08|127.12|125.82|73
1660601100000|2022-08-15 22:05:00|127.19|125.89|127.29|125.99|127.33|126.03|127.15|125.85|56
1660601400000|2022-08-15 22:10:00|127.3|126|127.65|126.35|127.65|126.35|127.15|125.85|79
1660601700000|2022-08-15 22:15:00|127.66|126.36|127.83|126.53|127.84|126.54|127.51|126.21|71
1660602000000|2022-08-15 22:20:00|127.82|126.52|127.7|126.4|127.82|126.52|127.51|126.21|66
1660602300000|2022-08-15 22:25:00|127.71|126.41|127.64|126.34|127.73|126.43|127.52|126.22|77
1660602600000|2022-08-15 22:30:00|127.65|126.35|127.72|126.42|127.87|126.57|127.64|126.34|79
1660602900000|2022-08-15 22:35:00|127.73|126.43|127.54|126.24|127.74|126.44|127.52|126.22|72
1660603200000|2022-08-15 22:40:00|127.56|126.26|127.36|126.06|127.62|126.32|127.35|126.05|113
1660603500000|2022-08-15 22:45:00|127.37|126.07|127.16|125.86|127.37|126.07|127.12|125.82|68
1660603800000|2022-08-15 22:50:00|127.15|125.85|127.19|125.89|127.21|125.91|127.11|125.81|33
1660604100000|2022-08-15 22:55:00|127.18|125.88|126.57|125.27|127.19|125.89|126.47|125.17|99
1660604400000|2022-08-15 23:00:00|126.59|125.29|126.11|124.81|126.61|125.31|125.54|124.24|355
1660604700000|2022-08-15 23:05:00|126.08|124.78|126.36|125.06|126.39|125.09|125.87|124.57|203
1660605000000|2022-08-15 23:10:00|126.32|125.02|126.28|124.98|126.37|125.07|126.04|124.74|179
1660605300000|2022-08-15 23:15:00|126.27|124.97|126.41|125.11|126.43|125.13|126.2|124.9|137
1660605600000|2022-08-15 23:20:00|126.42|125.12|126.78|125.48|126.81|125.51|126.22|124.92|224
1660605900000|2022-08-15 23:25:00|126.79|125.49|127.02|125.72|127.14|125.84|126.79|125.49|257
1660606200000|2022-08-15 23:30:00|127.01|125.71|127.38|126.08|127.39|126.09|126.91|125.61|121
1660606500000|2022-08-15 23:35:00|127.39|126.09|127.78|126.48|127.78|126.48|127.38|126.08|140
1660606800000|2022-08-15 23:40:00|127.76|126.46|127.96|126.66|127.97|126.67|127.71|126.41|149
1660607100000|2022-08-15 23:45:00|127.94|126.64|128.07|126.77|128.15|126.85|127.83|126.53|166
1660607400000|2022-08-15 23:50:00|128.08|126.78|128.16|126.86|128.16|126.86|127.79|126.49|128
1660607700000|2022-08-15 23:55:00|128.14|126.84|127.87|126.57|128.16|126.86|127.8|126.5|81
1660608000000|2022-08-16 00:00:00|127.88|126.58|128.29|126.99|128.29|126.99|127.75|126.45|183
1660608300000|2022-08-16 00:05:00|128.3|127|128.75|127.45|128.77|127.47|128.29|126.99|91
1660608600000|2022-08-16 00:10:00|128.76|127.46|128.91|127.61|129.22|127.92|128.75|127.45|160
1660608900000|2022-08-16 00:15:00|128.9|127.6|128.16|126.86|128.9|127.6|127.76|126.46|176
1660609200000|2022-08-16 00:20:00|128.15|126.85|127.75|126.45|128.5|127.2|127.73|126.43|184
1660609500000|2022-08-16 00:25:00|127.74|126.44|127.32|126.02|127.75|126.45|127.28|125.98|153
1660609800000|2022-08-16 00:30:00|127.31|126.01|127.14|125.84|127.41|126.11|126.85|125.55|216
1660610100000|2022-08-16 00:35:00|127.13|125.83|126.86|125.56|127.34|126.04|126.86|125.56|160
1660610400000|2022-08-16 00:40:00|126.85|125.55|127.42|126.12|127.43|126.13|126.8|125.5|111
1660610700000|2022-08-16 00:45:00|127.43|126.13|127.65|126.35|127.67|126.37|127.32|126.02|95
1660611000000|2022-08-16 00:50:00|127.66|126.36|128.05|126.75|128.06|126.76|127.66|126.36|94
1660611300000|2022-08-16 00:55:00|128.06|126.76|128.05|126.75|128.08|126.78|127.9|126.6|89
1660611600000|2022-08-16 01:00:00|128.06|126.76|128.68|127.38|128.81|127.51|128.05|126.75|136
1660611900000|2022-08-16 01:05:00|128.69|127.39|128.82|127.52|128.89|127.59|128.69|127.39|108
1660612200000|2022-08-16 01:10:00|128.83|127.53|128.87|127.57|128.89|127.59|128.75|127.45|123
1660612500000|2022-08-16 01:15:00|128.86|127.56|128.67|127.37|128.86|127.56|128.61|127.31|99
1660612800000|2022-08-16 01:20:00|128.66|127.36|128.95|127.65|128.96|127.66|128.41|127.11|158
1660613100000|2022-08-16 01:25:00|128.96|127.66|128.43|127.13|128.99|127.69|128.34|127.04|173
1660613400000|2022-08-16 01:30:00|128.45|127.15|128.94|127.64|128.99|127.69|128.42|127.12|186
1660613700000|2022-08-16 01:35:00|128.95|127.65|128.68|127.38|128.97|127.67|128.53|127.23|149
1660614000000|2022-08-16 01:40:00|128.67|127.37|129.01|127.71|129.07|127.77|128.65|127.35|110
1660614300000|2022-08-16 01:45:00|129.02|127.72|128.31|127.01|129.02|127.72|128.31|127.01|94
1660614600000|2022-08-16 01:50:00|128.32|127.02|127.86|126.56|128.42|127.12|127.86|126.56|115
1660614900000|2022-08-16 01:55:00|127.76|126.46|127.87|126.57|128.09|126.79|127.73|126.43|128
1660615200000|2022-08-16 02:00:00|127.86|126.56|127.66|126.36|127.91|126.61|127.66|126.36|93
1660615500000|2022-08-16 02:05:00|127.67|126.37|127.79|126.49|127.91|126.61|127.66|126.36|79
1660615800000|2022-08-16 02:10:00|127.8|126.5|127.8|126.5|127.93|126.63|127.71|126.41|93
1660616100000|2022-08-16 02:15:00|127.81|126.51|127.77|126.47|127.91|126.61|127.74|126.44|76
1660616400000|2022-08-16 02:20:00|127.8|126.5|127.77|126.47|127.92|126.62|127.72|126.42|82
1660616700000|2022-08-16 02:25:00|127.78|126.48|127.94|126.64|127.99|126.69|127.78|126.48|69
1660617000000|2022-08-16 02:30:00|127.95|126.65|127.77|126.47|127.99|126.69|127.71|126.41|76
1660617300000|2022-08-16 02:35:00|127.78|126.48|127.48|126.18|127.99|126.69|127.45|126.15|116
1660617600000|2022-08-16 02:40:00|127.46|126.16|127.28|125.98|127.59|126.29|127.25|125.95|144
1660617900000|2022-08-16 02:45:00|127.29|125.99|127.38|126.08|127.38|126.08|127.25|125.95|83
1660618200000|2022-08-16 02:50:00|127.37|126.07|127.16|125.86|127.43|126.13|127.13|125.83|101
1660618500000|2022-08-16 02:55:00|127.15|125.85|126.5|125.2|127.15|125.85|125.9|124.6|192
1660618800000|2022-08-16 03:00:00|126.51|125.21|126.3|125|126.55|125.25|126.21|124.91|185
1660619100000|2022-08-16 03:05:00|126.27|124.97|125.51|124.21|126.29|124.99|125.51|124.21|139
1660619400000|2022-08-16 03:10:00|125.5|124.2|125.41|124.11|125.51|124.21|125.05|123.75|208
1660619700000|2022-08-16 03:15:00|125.43|124.13|125.87|124.57|125.95|124.65|125.43|124.13|131
1660620000000|2022-08-16 03:20:00|125.88|124.58|125.91|124.61|125.95|124.65|125.65|124.35|109
1660620300000|2022-08-16 03:25:00|125.92|124.62|126.68|125.38|126.82|125.52|125.91|124.61|233
1660620600000|2022-08-16 03:30:00|126.67|125.37|126.78|125.48|126.82|125.52|126.59|125.29|168
1660620900000|2022-08-16 03:35:00|126.79|125.49|127.21|125.91|127.28|125.98|126.71|125.41|151
1660621200000|2022-08-16 03:40:00|127.22|125.92|127.21|125.91|127.29|125.99|127.17|125.87|114
1660621500000|2022-08-16 03:45:00|127.2|125.9|127.33|126.03|127.33|126.03|127.05|125.75|88
1660621800000|2022-08-16 03:50:00|127.38|126.08|127.5|126.2|127.55|126.25|127.36|126.06|65
1660622100000|2022-08-16 03:55:00|127.51|126.21|128.07|126.77|128.4|127.1|127.45|126.15|200
1660622400000|2022-08-16 04:00:00|128.1|126.8|128.26|126.96|128.26|126.96|127.98|126.68|93
1660622700000|2022-08-16 04:05:00|128.24|126.94|128.35|127.05|128.35|127.05|128.08|126.78|129
1660623000000|2022-08-16 04:10:00|128.34|127.04|128.29|126.99|128.58|127.28|128.24|126.94|115
1660623300000|2022-08-16 04:15:00|128.33|127.03|128|126.7|128.42|127.12|128|126.7|129
1660623600000|2022-08-16 04:20:00|127.92|126.62|127.44|126.14|127.92|126.62|127.31|126.01|209
1660623900000|2022-08-16 04:25:00|127.42|126.12|127.24|125.94|127.57|126.27|127.15|125.85|128
1660624200000|2022-08-16 04:30:00|127.23|125.93|127.15|125.85|127.31|126.01|127.15|125.85|133
1660624500000|2022-08-16 04:35:00|127.14|125.84|127.5|126.2|127.5|126.2|127.12|125.82|119
1660624800000|2022-08-16 04:40:00|127.49|126.19|126.74|125.44|127.49|126.19|126.74|125.44|115
1660625100000|2022-08-16 04:45:00|126.72|125.42|127.04|125.74|127.05|125.75|126.68|125.38|77
1660625400000|2022-08-16 04:50:00|127.03|125.73|126.9|125.6|127.13|125.83|126.9|125.6|45
1660625700000|2022-08-16 04:55:00|126.91|125.61|126.83|125.53|127.04|125.74|126.83|125.53|62
1660626000000|2022-08-16 05:00:00|126.82|125.52|126.55|125.25|126.82|125.52|126.51|125.21|112
1660626300000|2022-08-16 05:05:00|126.56|125.26|126.96|125.66|126.97|125.67|126.51|125.21|140
1660626600000|2022-08-16 05:10:00|126.95|125.65|126.51|125.21|126.96|125.66|126.47|125.17|155
1660626900000|2022-08-16 05:15:00|126.53|125.23|126.55|125.25|126.56|125.26|126.1|124.8|220
1660627200000|2022-08-16 05:20:00|126.6|125.3|126.47|125.17|126.6|125.3|126.42|125.12|135
1660627500000|2022-08-16 05:25:00|126.49|125.19|126.79|125.49|126.82|125.52|126.4|125.1|154
1660627800000|2022-08-16 05:30:00|126.8|125.5|126.69|125.39|126.98|125.68|126.66|125.36|123
1660628100000|2022-08-16 05:35:00|126.68|125.38|126.51|125.21|126.73|125.43|126.36|125.06|153
1660628400000|2022-08-16 05:40:00|126.5|125.2|126.25|124.95|126.57|125.27|126.25|124.95|141
1660628700000|2022-08-16 05:45:00|126.27|124.97|126.08|124.78|126.27|124.97|124.87|123.57|277
1660629000000|2022-08-16 05:50:00|126.07|124.77|126.06|124.76|126.09|124.79|125.82|124.52|143
1660629300000|2022-08-16 05:55:00|126.05|124.75|126.17|124.87|126.18|124.88|125.91|124.61|106
1660629600000|2022-08-16 06:00:00|126.15|124.85|126.71|125.41|126.72|125.42|126.1|124.8|116
1660629900000|2022-08-16 06:05:00|126.7|125.4|126.55|125.25|126.78|125.48|126.48|125.18|134
1660630200000|2022-08-16 06:10:00|126.52|125.22|126.75|125.45|126.8|125.5|126.49|125.19|120
1660630500000|2022-08-16 06:15:00|126.77|125.47|127.1|125.8|127.12|125.82|126.75|125.45|144
1660630800000|2022-08-16 06:20:00|127.08|125.78|127.28|125.98|127.31|126.01|127.06|125.76|89
1660631100000|2022-08-16 06:25:00|127.27|125.97|127.27|125.97|127.39|126.09|127.21|125.91|117
1660631400000|2022-08-16 06:30:00|127.26|125.96|127.19|125.89|127.31|126.01|127.14|125.84|73
1660631700000|2022-08-16 06:35:00|127.2|125.9|126.9|125.6|127.2|125.9|126.74|125.44|73
1660632000000|2022-08-16 06:40:00|126.91|125.61|127.15|125.85|127.15|125.85|126.83|125.53|59
1660632300000|2022-08-16 06:45:00|127.2|125.9|127.26|125.96|127.32|126.02|127.13|125.83|67
1660632600000|2022-08-16 06:50:00|127.25|125.95|127.18|125.88|127.45|126.15|127.18|125.88|80
1660632900000|2022-08-16 06:55:00|127.19|125.89|127.23|125.93|127.39|126.09|127.19|125.89|65
1660633200000|2022-08-16 07:00:00|127.22|125.92|127.32|126.02|127.33|126.03|127.11|125.81|94
1660633500000|2022-08-16 07:05:00|127.31|126.01|127.25|125.95|127.33|126.03|127.22|125.92|112
1660633800000|2022-08-16 07:10:00|127.28|125.98|127.28|125.98|127.29|125.99|127.04|125.74|95
1660634100000|2022-08-16 07:15:00|127.27|125.97|127.32|126.02|127.32|126.02|127.22|125.92|37
1660634400000|2022-08-16 07:20:00|127.31|126.01|127.13|125.83|127.33|126.03|127.02|125.72|55
1660634700000|2022-08-16 07:25:00|127.12|125.82|127.21|125.91|127.22|125.92|127.03|125.73|52
1660635000000|2022-08-16 07:30:00|127.22|125.92|127.3|126|127.34|126.04|127.21|125.91|154
1660635300000|2022-08-16 07:35:00|127.32|126.02|127.51|126.21|127.55|126.25|127.29|125.99|149
1660635600000|2022-08-16 07:40:00|127.53|126.23|127.14|125.84|127.54|126.24|127.12|125.82|136
1660635900000|2022-08-16 07:45:00|127.15|125.85|127.44|126.14|127.49|126.19|127.14|125.84|130
1660636200000|2022-08-16 07:50:00|127.43|126.13|127.43|126.13|127.45|126.15|127.35|126.05|172
1660636500000|2022-08-16 07:55:00|127.45|126.15|127.68|126.38|127.69|126.39|127.43|126.13|99
1660636800000|2022-08-16 08:00:00|127.67|126.37|127.42|126.12|127.71|126.41|127.32|126.02|117
1660637100000|2022-08-16 08:05:00|127.41|126.11|127.66|126.36|127.66|126.36|127.4|126.1|117
1660637400000|2022-08-16 08:10:00|127.67|126.37|127.53|126.23|127.67|126.37|127.52|126.22|54
1660637700000|2022-08-16 08:15:00|127.54|126.24|127.85|126.55|127.99|126.69|127.54|126.24|94
1660638000000|2022-08-16 08:20:00|127.82|126.52|127.89|126.59|127.89|126.59|127.68|126.38|71
1660638300000|2022-08-16 08:25:00|127.91|126.61|128.01|126.71|128.02|126.72|127.88|126.58|63
1660638600000|2022-08-16 08:30:00|128.02|126.72|127.83|126.53|128.05|126.75|127.8|126.5|80
1660638900000|2022-08-16 08:35:00|127.88|126.58|127.6|126.3|127.92|126.62|127.51|126.21|121
1660639200000|2022-08-16 08:40:00|127.61|126.31|127.56|126.26|127.85|126.55|127.56|126.26|88
1660639500000|2022-08-16 08:45:00|127.54|126.24|127.74|126.44|127.76|126.46|127.44|126.14|127
1660639800000|2022-08-16 08:50:00|127.75|126.45|127.96|126.66|127.96|126.66|127.75|126.45|72
1660640100000|2022-08-16 08:55:00|127.97|126.67|127.99|126.69|128.05|126.75|127.83|126.53|94
1660640400000|2022-08-16 09:00:00|127.98|126.68|128.02|126.72|128.04|126.74|127.86|126.56|103
1660640700000|2022-08-16 09:05:00|128.03|126.73|128.91|127.61|128.92|127.62|128.02|126.72|187
1660641000000|2022-08-16 09:10:00|128.92|127.62|128.65|127.35|128.98|127.68|128.59|127.29|164
1660641300000|2022-08-16 09:15:00|128.67|127.37|128.94|127.64|129.06|127.76|128.67|127.37|147
1660641600000|2022-08-16 09:20:00|128.93|127.63|129.03|127.73|129.05|127.75|128.71|127.41|116
1660641900000|2022-08-16 09:25:00|129.04|127.74|128.93|127.63|129.1|127.8|128.92|127.62|91
1660642200000|2022-08-16 09:30:00|128.95|127.65|129.23|127.93|129.24|127.94|128.94|127.64|111
1660642500000|2022-08-16 09:35:00|129.22|127.92|129.22|127.92|129.29|127.99|129.11|127.81|124
1660642800000|2022-08-16 09:40:00|129.23|127.93|129.34|128.04|129.37|128.07|129.23|127.93|182
1660643100000|2022-08-16 09:45:00|129.33|128.03|129.4|128.1|129.43|128.13|129.24|127.94|122
1660643400000|2022-08-16 09:50:00|129.41|128.11|129.68|128.38|129.73|128.43|129.41|128.11|123
1660643700000|2022-08-16 09:55:00|129.67|128.37|129.69|128.39|129.95|128.65|129.11|127.81|166
1660644000000|2022-08-16 10:00:00|129.7|128.4|129.55|128.25|129.86|128.56|129.34|128.04|192
1660644300000|2022-08-16 10:05:00|129.56|128.26|129.65|128.35|129.76|128.46|129.52|128.22|59
1660644600000|2022-08-16 10:10:00|129.62|128.32|129.3|128|129.63|128.33|129.28|127.98|155
1660644900000|2022-08-16 10:15:00|129.26|127.96|129.36|128.06|129.4|128.1|129.25|127.95|110
1660645200000|2022-08-16 10:20:00|129.35|128.05|129.48|128.18|129.48|128.18|129.34|128.04|109
1660645500000|2022-08-16 10:25:00|129.51|128.21|129.54|128.24|129.62|128.32|129.36|128.06|109
1660645800000|2022-08-16 10:30:00|129.53|128.23|129.8|128.5|129.85|128.55|129.53|128.23|78
1660646100000|2022-08-16 10:35:00|129.79|128.49|129.76|128.46|129.82|128.52|129.54|128.24|102
1660646400000|2022-08-16 10:40:00|129.75|128.45|129.35|128.05|129.75|128.45|129.31|128.01|202
1660646700000|2022-08-16 10:45:00|129.36|128.06|129.2|127.9|129.36|128.06|129.2|127.9|107
1660647000000|2022-08-16 10:50:00|129.25|127.95|129.25|127.95|129.35|128.05|129.15|127.85|65
1660647300000|2022-08-16 10:55:00|129.23|127.93|129.25|127.95|129.3|128|129.14|127.84|63
1660647600000|2022-08-16 11:00:00|129.23|127.93|129.65|128.35|129.66|128.36|129.19|127.89|144
1660647900000|2022-08-16 11:05:00|129.61|128.31|130.06|128.76|130.3|129|129.59|128.29|123
1660648200000|2022-08-16 11:10:00|130.09|128.79|130.33|129.03|130.45|129.15|130.08|128.78|210
1660648500000|2022-08-16 11:15:00|130.34|129.04|130.15|128.85|130.45|129.15|129.73|128.43|241
1660648800000|2022-08-16 11:20:00|130.14|128.84|130.11|128.81|130.14|128.84|129.87|128.57|192
1660649100000|2022-08-16 11:25:00|130.12|128.82|129.84|128.54|130.15|128.85|129.75|128.45|165
1660649400000|2022-08-16 11:30:00|129.85|128.55|129.93|128.63|130.05|128.75|129.78|128.48|141
1660649700000|2022-08-16 11:35:00|129.94|128.64|129.69|128.39|129.94|128.64|129.66|128.36|118
1660650000000|2022-08-16 11:40:00|129.7|128.4|129.88|128.58|129.96|128.66|129.61|128.31|148
1660650300000|2022-08-16 11:45:00|129.89|128.59|130.09|128.79|130.09|128.79|129.88|128.58|139
1660650600000|2022-08-16 11:50:00|130.07|128.77|129.85|128.55|130.12|128.82|129.82|128.52|104
1660650900000|2022-08-16 11:55:00|129.86|128.56|129.9|128.6|130.01|128.71|129.83|128.53|141
1660651200000|2022-08-16 12:00:00|129.85|128.55|130.03|128.73|130.03|128.73|129.8|128.5|123
1660651500000|2022-08-16 12:05:00|130.04|128.74|129.92|128.62|130.07|128.77|129.73|128.43|143
1660651800000|2022-08-16 12:10:00|129.93|128.63|130.05|128.75|130.16|128.86|129.93|128.63|84
1660652100000|2022-08-16 12:15:00|130.06|128.76|130.48|129.18|130.59|129.29|130.05|128.75|87
1660652400000|2022-08-16 12:20:00|130.47|129.17|130.55|129.25|131.02|129.72|130.34|129.04|237
1660652700000|2022-08-16 12:25:00|130.54|129.24|130.52|129.22|130.71|129.41|130.45|129.15|120
1660653000000|2022-08-16 12:30:00|130.51|129.21|130|128.7|130.62|129.32|129.88|128.58|260
1660653300000|2022-08-16 12:35:00|130.01|128.71|129.85|128.55|130.04|128.74|129.85|128.55|163
1660653600000|2022-08-16 12:40:00|129.83|128.53|129.41|128.11|129.84|128.54|129.33|128.03|162
1660653900000|2022-08-16 12:45:00|129.42|128.12|129.21|127.91|129.55|128.25|129.2|127.9|197
1660654200000|2022-08-16 12:50:00|129.2|127.9|129.01|127.71|129.21|127.91|128.79|127.49|223
1660654500000|2022-08-16 12:55:00|129|127.7|128.79|127.49|129|127.7|128.61|127.31|161
1660654800000|2022-08-16 13:00:00|128.78|127.48|129.18|127.88|129.22|127.92|128.77|127.47|91
1660655100000|2022-08-16 13:05:00|129.17|127.87|129.26|127.96|129.26|127.96|128.78|127.48|147
1660655400000|2022-08-16 13:10:00|129.29|127.99|128.92|127.62|129.4|128.1|128.4|127.1|144
1660655700000|2022-08-16 13:15:00|128.93|127.63|129.01|127.71|129.03|127.73|128.76|127.46|124
1660656000000|2022-08-16 13:20:00|129|127.7|129.13|127.83|129.18|127.88|128.95|127.65|79
1660656300000|2022-08-16 13:25:00|129.12|127.82|129.02|127.72|129.21|127.91|128.94|127.64|98
1660656600000|2022-08-16 13:30:00|129.03|127.73|129.04|127.74|129.27|127.97|128.92|127.62|328
1660656900000|2022-08-16 13:35:00|129.03|127.73|128.89|127.59|129.37|128.07|128.5|127.2|308
1660657200000|2022-08-16 13:40:00|128.9|127.6|129.31|128.01|129.37|128.07|128.65|127.35|248
1660657500000|2022-08-16 13:45:00|129.3|128|128.63|127.33|129.3|128|128.63|127.33|223
1660657800000|2022-08-16 13:50:00|128.64|127.34|128.77|127.47|128.8|127.5|128.06|126.76|225
1660658100000|2022-08-16 13:55:00|128.76|127.46|129.06|127.76|129.2|127.9|128.74|127.44|158
1660658400000|2022-08-16 14:00:00|129.05|127.75|129.2|127.9|129.2|127.9|128.7|127.4|249
1660658700000|2022-08-16 14:05:00|129.19|127.89|129.55|128.25|129.7|128.4|129.16|127.86|203
1660659000000|2022-08-16 14:10:00|129.53|128.23|129.13|127.83|129.61|128.31|129.13|127.83|149
1660659300000|2022-08-16 14:15:00|129.11|127.81|129.03|127.73|129.13|127.83|128.66|127.36|255
1660659600000|2022-08-16 14:20:00|129.06|127.76|129.45|128.15|129.65|128.35|129.06|127.76|281
1660659900000|2022-08-16 14:25:00|129.42|128.12|128.7|127.4|129.44|128.14|128.62|127.32|231
1660660200000|2022-08-16 14:30:00|128.69|127.39|128.14|126.84|128.69|127.39|128.07|126.77|239
1660660500000|2022-08-16 14:35:00|128.13|126.83|128.39|127.09|128.4|127.1|128.03|126.73|210
1660660800000|2022-08-16 14:40:00|128.4|127.1|128.73|127.43|128.78|127.48|128.37|127.07|172
1660661100000|2022-08-16 14:45:00|128.74|127.44|129.07|127.77|129.1|127.8|128.62|127.32|177
1660661400000|2022-08-16 14:50:00|129.06|127.76|129.12|127.82|129.31|128.01|129.04|127.74|143
1660661700000|2022-08-16 14:55:00|129.13|127.83|129.1|127.8|129.3|128|129|127.7|185
1660662000000|2022-08-16 15:00:00|129.11|127.81|128.51|127.21|129.19|127.89|128.48|127.18|175
1660662300000|2022-08-16 15:05:00|128.52|127.22|128.85|127.55|128.92|127.62|128.52|127.22|116
1660662600000|2022-08-16 15:10:00|128.86|127.56|129.35|128.05|129.41|128.11|128.79|127.49|174
1660662900000|2022-08-16 15:15:00|129.36|128.06|129.97|128.67|129.98|128.68|129.31|128.01|126
1660663200000|2022-08-16 15:20:00|129.98|128.68|129.79|128.49|129.98|128.68|129.62|128.32|136
1660663500000|2022-08-16 15:25:00|129.8|128.5|131.47|130.17|131.75|130.45|129.73|128.43|294
1660663800000|2022-08-16 15:30:00|131.49|130.19|131.45|130.15|132.22|130.92|131.44|130.14|343
1660664100000|2022-08-16 15:35:00|131.46|130.16|131.55|130.25|131.72|130.42|131.28|129.98|320
1660664400000|2022-08-16 15:40:00|131.53|130.23|131.5|130.2|131.56|130.26|131.38|130.08|143
1660664700000|2022-08-16 15:45:00|131.56|130.26|131.33|130.03|131.56|130.26|131.25|129.95|152
1660665000000|2022-08-16 15:50:00|131.34|130.04|131.12|129.82|131.34|130.04|130.95|129.65|178
1660665300000|2022-08-16 15:55:00|131.13|129.83|131.19|129.89|131.26|129.96|131.12|129.82|127
1660665600000|2022-08-16 16:00:00|131.09|129.79|130.94|129.64|131.48|130.18|130.93|129.63|253
1660665900000|2022-08-16 16:05:00|130.93|129.63|132.23|130.93|132.96|131.66|130.91|129.61|460
1660666200000|2022-08-16 16:10:00|132.22|130.92|132.28|130.98|132.51|131.21|131.71|130.41|335
1660666500000|2022-08-16 16:15:00|132.29|130.99|131.84|130.54|132.53|131.23|131.72|130.42|287
1660666800000|2022-08-16 16:20:00|131.85|130.55|132.34|131.04|132.53|131.23|131.78|130.48|256
1660667100000|2022-08-16 16:25:00|132.35|131.05|131.86|130.56|132.35|131.05|131.85|130.55|160
1660667400000|2022-08-16 16:30:00|131.89|130.59|133.37|132.07|133.52|132.22|131.83|130.53|231
1660667700000|2022-08-16 16:35:00|133.36|132.06|133.02|131.72|133.56|132.26|132.71|131.41|317
1660668000000|2022-08-16 16:40:00|133.05|131.75|132.06|130.76|133.07|131.77|132.05|130.75|249
1660668300000|2022-08-16 16:45:00|132.03|130.73|132.33|131.03|132.4|131.1|131.73|130.43|275
1660668600000|2022-08-16 16:50:00|132.34|131.04|132.87|131.57|133|131.7|132.31|131.01|182
1660668900000|2022-08-16 16:55:00|132.86|131.56|132.98|131.68|132.98|131.68|132.77|131.47|163
1660669200000|2022-08-16 17:00:00|132.99|131.69|133.37|132.07|133.4|132.1|132.92|131.62|195
1660669500000|2022-08-16 17:05:00|133.34|132.04|133.31|132.01|133.53|132.23|133.23|131.93|124
1660669800000|2022-08-16 17:10:00|133.33|132.03|133.22|131.92|133.33|132.03|133.14|131.84|104
1660670100000|2022-08-16 17:15:00|133.23|131.93|133.15|131.85|133.33|132.03|133.04|131.74|178
1660670400000|2022-08-16 17:20:00|133.17|131.87|132.91|131.61|133.22|131.92|132.85|131.55|141
1660670700000|2022-08-16 17:25:00|132.9|131.6|132.99|131.69|132.99|131.69|132.74|131.44|112
1660671000000|2022-08-16 17:30:00|133|131.7|133.17|131.87|133.17|131.87|132.86|131.56|148
1660671300000|2022-08-16 17:35:00|133.16|131.86|133.83|132.53|134.03|132.73|133.04|131.74|187
1660671600000|2022-08-16 17:40:00|133.81|132.51|133.88|132.58|134.35|133.05|133.73|132.43|225
1660671900000|2022-08-16 17:45:00|133.87|132.57|134.52|133.22|134.56|133.26|133.82|132.52|248
1660672200000|2022-08-16 17:50:00|134.53|133.23|134.43|133.13|134.56|133.26|134.31|133.01|235
1660672500000|2022-08-16 17:55:00|134.44|133.14|135.54|134.24|135.55|134.25|134.42|133.12|238
1660672800000|2022-08-16 18:00:00|135.55|134.25|135.26|133.96|135.87|134.57|135.24|133.94|304
1660673100000|2022-08-16 18:05:00|135.28|133.98|135.31|134.01|135.84|134.54|134.95|133.65|286
1660673400000|2022-08-16 18:10:00|135.32|134.02|135.93|134.63|136.03|134.73|135.25|133.95|198
1660673700000|2022-08-16 18:15:00|135.92|134.62|135.63|134.33|135.98|134.68|135.49|134.19|308
1660674000000|2022-08-16 18:20:00|135.64|134.34|135.24|133.94|135.74|134.44|135.24|133.94|150
1660674300000|2022-08-16 18:25:00|135.25|133.95|135.44|134.14|135.71|134.41|135.23|133.93|154
1660674600000|2022-08-16 18:30:00|135.43|134.13|135.37|134.07|135.6|134.3|135.21|133.91|196
1660674900000|2022-08-16 18:35:00|135.36|134.06|134.86|133.56|135.41|134.11|133.82|132.52|377
1660675200000|2022-08-16 18:40:00|134.85|133.55|134.65|133.35|135.01|133.71|134.44|133.14|356
1660675500000|2022-08-16 18:45:00|134.62|133.32|134.61|133.31|134.71|133.41|134.17|132.87|443
1660675800000|2022-08-16 18:50:00|134.62|133.32|135.2|133.9|135.35|134.05|134.33|133.03|237
1660676100000|2022-08-16 18:55:00|135.19|133.89|135.76|134.46|136.3|135|135.08|133.78|315
1660676400000|2022-08-16 19:00:00|135.85|134.55|136.63|135.33|138.77|137.47|135.67|134.37|480
1660676700000|2022-08-16 19:05:00|136.61|135.31|136.79|135.49|137.23|135.93|136.61|135.31|357
1660677000000|2022-08-16 19:10:00|136.78|135.48|136.61|135.31|136.95|135.65|136.57|135.27|226
1660677300000|2022-08-16 19:15:00|136.6|135.3|136.25|134.95|136.72|135.42|136.24|134.94|261
1660677600000|2022-08-16 19:20:00|136.24|134.94|136.44|135.14|136.49|135.19|136|134.7|201
1660677900000|2022-08-16 19:25:00|136.43|135.13|136.75|135.45|136.75|135.45|136.41|135.11|206
1660678200000|2022-08-16 19:30:00|136.79|135.49|136.5|135.2|137.02|135.72|136.41|135.11|299
1660678500000|2022-08-16 19:35:00|136.51|135.21|135.98|134.68|136.52|135.22|135.98|134.68|192
1660678800000|2022-08-16 19:40:00|135.95|134.65|135.67|134.37|136.13|134.83|135.65|134.35|229
1660679100000|2022-08-16 19:45:00|135.66|134.36|135.98|134.68|136.1|134.8|135.66|134.36|204
1660679400000|2022-08-16 19:50:00|136|134.7|135.61|134.31|136|134.7|135.55|134.25|131
1660679700000|2022-08-16 19:55:00|135.62|134.32|135.62|134.32|135.8|134.5|135.54|134.24|110
1660680000000|2022-08-16 20:00:00|135.61|134.31|135.64|134.34|135.88|134.58|135.55|134.25|178
1660680300000|2022-08-16 20:05:00|135.65|134.35|135.78|134.48|135.93|134.63|135.64|134.34|111
1660680600000|2022-08-16 20:10:00|135.79|134.49|135.71|134.41|135.81|134.51|135.66|134.36|122
1660680900000|2022-08-16 20:15:00|135.73|134.43|135.32|134.02|135.73|134.43|135.26|133.96|142
1660681200000|2022-08-16 20:20:00|135.31|134.01|135.48|134.18|135.49|134.19|135.25|133.95|149
1660681500000|2022-08-16 20:25:00|135.47|134.17|135.54|134.24|135.68|134.38|135.35|134.05|181
1660681800000|2022-08-16 20:30:00|135.52|134.22|135.81|134.51|135.87|134.57|135.52|134.22|100
1660682100000|2022-08-16 20:35:00|135.8|134.5|136.12|134.82|136.13|134.83|135.78|134.48|111
1660682400000|2022-08-16 20:40:00|136.13|134.83|136.23|134.93|136.41|135.11|136.11|134.81|67
1660682700000|2022-08-16 20:45:00|136.25|134.95|136.31|135.01|136.32|135.02|136.22|134.92|56
1660683000000|2022-08-16 20:50:00|136.3|135|136.13|134.83|136.43|135.13|136.1|134.8|100
1660683300000|2022-08-16 20:55:00|136.16|134.86|136.11|134.81|136.36|135.06|135.94|134.64|140
1660683600000|2022-08-16 21:00:00|136.1|134.8|136.37|135.07|136.42|135.12|136.1|134.8|61
1660683900000|2022-08-16 21:05:00|136.38|135.08|136.37|135.07|136.39|135.09|136.3|135|42
1660684200000|2022-08-16 21:10:00|136.38|135.08|136.45|135.15|136.45|135.15|136.37|135.07|12
1660684500000|2022-08-16 21:15:00|136.44|135.14|136|134.7|136.44|135.14|136|134.7|36
1660684800000|2022-08-16 21:20:00|136.02|134.72|136.09|134.79|136.1|134.8|135.95|134.65|100
1660685100000|2022-08-16 21:25:00|136.1|134.8|136.26|134.96|136.27|134.97|136.1|134.8|36
1660685400000|2022-08-16 21:30:00|136.27|134.97|136.71|135.41|136.75|135.45|136.27|134.97|61
1660685700000|2022-08-16 21:35:00|136.7|135.4|137.35|136.05|137.54|136.24|136.6|135.3|121
1660686000000|2022-08-16 21:40:00|137.36|136.06|136.65|135.35|137.36|136.06|136.61|135.31|92
1660686300000|2022-08-16 21:45:00|136.66|135.36|136.24|134.94|136.66|135.36|136|134.7|69
1660686600000|2022-08-16 21:50:00|136.23|134.93|136.64|135.34|136.64|135.34|136.23|134.93|21
1660686900000|2022-08-16 21:55:00|136.62|135.32|136.58|135.28|136.62|135.32|136.42|135.12|75
1660687200000|2022-08-16 22:00:00|136.59|135.29|136.34|135.04|136.91|135.61|136.34|135.04|138
1660687500000|2022-08-16 22:05:00|136.35|135.05|136.45|135.15|136.45|135.15|136.14|134.84|99
1660687800000|2022-08-16 22:10:00|136.46|135.16|136.71|135.41|136.76|135.46|136.46|135.16|86
1660688100000|2022-08-16 22:15:00|136.73|135.43|136.07|134.77|136.74|135.44|135.99|134.69|197
1660688400000|2022-08-16 22:20:00|136.14|134.84|136.13|134.83|136.19|134.89|136.01|134.71|93
1660688700000|2022-08-16 22:25:00|136.12|134.82|136.12|134.82|136.16|134.86|135.92|134.62|61
1660689000000|2022-08-16 22:30:00|136.21|134.91|136.09|134.79|136.32|135.02|135.91|134.61|246
1660689300000|2022-08-16 22:35:00|136.1|134.8|136.28|134.98|136.28|134.98|135.98|134.68|184
1660689600000|2022-08-16 22:40:00|136.29|134.99|136.22|134.92|136.39|135.09|136.04|134.74|204
1660689900000|2022-08-16 22:45:00|136.21|134.91|136.29|134.99|136.43|135.13|136.18|134.88|195
1660690200000|2022-08-16 22:50:00|136.31|135.01|136.49|135.19|136.49|135.19|136.23|134.93|129
1660690500000|2022-08-16 22:55:00|136.54|135.24|136.35|135.05|136.65|135.35|136.27|134.97|134
1660690800000|2022-08-16 23:00:00|136.34|135.04|136.88|135.58|136.99|135.69|136.26|134.96|117
1660691100000|2022-08-16 23:05:00|136.89|135.59|137.17|135.87|137.2|135.9|136.82|135.52|157
1660691400000|2022-08-16 23:10:00|137.18|135.88|136.82|135.52|137.2|135.9|136.65|135.35|133
1660691700000|2022-08-16 23:15:00|136.81|135.51|136.73|135.43|137.21|135.91|136.71|135.41|119
1660692000000|2022-08-16 23:20:00|136.74|135.44|136.98|135.68|137.07|135.77|136.73|135.43|103
1660692300000|2022-08-16 23:25:00|136.93|135.63|136.85|135.55|136.99|135.69|136.5|135.2|170
1660692600000|2022-08-16 23:30:00|136.87|135.57|137.11|135.81|137.47|136.17|136.85|135.55|163
1660692900000|2022-08-16 23:35:00|137.12|135.82|137.69|136.39|137.74|136.44|136.76|135.46|198
1660693200000|2022-08-16 23:40:00|137.71|136.41|137.27|135.97|137.9|136.6|137.26|135.96|248
1660693500000|2022-08-16 23:45:00|137.29|135.99|137.46|136.16|137.64|136.34|137.18|135.88|202
1660693800000|2022-08-16 23:50:00|137.48|136.18|137.67|136.37|137.67|136.37|137.34|136.04|203
1660694100000|2022-08-16 23:55:00|137.65|136.35|138.79|137.49|138.88|137.58|137.45|136.15|216
1660694400000|2022-08-17 00:00:00|138.8|137.5|139.53|138.23|140.18|138.88|137.97|136.67|477
1660694700000|2022-08-17 00:05:00|139.52|138.22|140.46|139.16|140.46|139.16|139.46|138.16|404
1660695000000|2022-08-17 00:10:00|140.45|139.15|140.29|138.99|140.51|139.21|140|138.7|282
1660695300000|2022-08-17 00:15:00|140.3|139|140.57|139.27|140.57|139.27|140.06|138.76|331
1660695600000|2022-08-17 00:20:00|140.67|139.37|139.55|138.25|140.68|139.38|139.39|138.09|470
1660695900000|2022-08-17 00:25:00|139.56|138.26|141.18|139.88|141.4|140.1|139.43|138.13|392
1660696200000|2022-08-17 00:30:00|141.16|139.86|141.25|139.95|141.58|140.28|141.07|139.77|441
1660696500000|2022-08-17 00:35:00|141.3|140|142.02|140.72|142.51|141.21|140.99|139.69|536
1660696800000|2022-08-17 00:40:00|142.03|140.73|143.6|142.3|144.25|142.95|141.55|140.25|430
1660697100000|2022-08-17 00:45:00|143.59|142.29|143.19|141.89|144.31|143.01|142.76|141.46|645
1660697400000|2022-08-17 00:50:00|143.18|141.88|143.49|142.19|144.17|142.87|142.91|141.61|494
1660697700000|2022-08-17 00:55:00|143.43|142.13|143.75|142.45|143.96|142.66|143.13|141.83|547
1660698000000|2022-08-17 01:00:00|143.73|142.43|145.31|144.01|145.47|144.17|143.39|142.09|579
1660698300000|2022-08-17 01:05:00|145.32|144.02|146.44|145.14|146.6|145.3|145.31|144.01|696
1660698600000|2022-08-17 01:10:00|146.5|145.2|147.96|146.66|148.61|147.31|146.38|145.08|731
1660698900000|2022-08-17 01:15:00|147.89|146.59|146.92|145.62|148.29|146.99|146.79|145.49|644
1660699200000|2022-08-17 01:20:00|146.97|145.67|147.44|146.14|148.11|146.81|146.92|145.62|589
1660699500000|2022-08-17 01:25:00|147.45|146.15|148.1|146.8|149.15|147.85|147.45|146.15|656
1660699800000|2022-08-17 01:30:00|148.08|146.78|147.3|146|148.73|147.43|147.19|145.89|390
1660700100000|2022-08-17 01:35:00|147.31|146.01|146.76|145.46|147.7|146.4|146.39|145.09|373
1660700400000|2022-08-17 01:40:00|146.75|145.45|147.13|145.83|147.28|145.98|146.47|145.17|266
1660700700000|2022-08-17 01:45:00|147.14|145.84|146.96|145.66|147.16|145.86|146.59|145.29|226
1660701000000|2022-08-17 01:50:00|146.98|145.68|148.27|146.97|148.34|147.04|146.96|145.66|380
1660701300000|2022-08-17 01:55:00|148.28|146.98|149.03|147.73|149.43|148.13|147.94|146.64|519
1660701600000|2022-08-17 02:00:00|149.05|147.75|147.54|146.24|149.26|147.96|146.96|145.66|493
1660701900000|2022-08-17 02:05:00|147.53|146.23|147.19|145.89|147.72|146.42|146.86|145.56|349
1660702200000|2022-08-17 02:10:00|147.2|145.9|147.29|145.99|147.64|146.34|147.11|145.81|263
1660702500000|2022-08-17 02:15:00|147.28|145.98|148.7|147.4|149.23|147.93|147.25|145.95|479
1660702800000|2022-08-17 02:20:00|148.65|147.35|149.19|147.89|150.02|148.72|148.25|146.95|607
1660703100000|2022-08-17 02:25:00|149.2|147.9|157.59|156.29|165.45|164.15|149.15|147.85|1009
1660703400000|2022-08-17 02:30:00|157.67|156.37|156.09|154.79|158.02|156.72|155.03|153.73|850
1660703700000|2022-08-17 02:35:00|156.08|154.78|156.77|155.47|156.91|155.61|155.45|154.15|655
1660704000000|2022-08-17 02:40:00|156.8|155.5|157.89|156.59|158.5|157.2|156.17|154.87|632
1660704300000|2022-08-17 02:45:00|157.9|156.6|157.11|155.81|158.63|157.33|156.76|155.46|638
1660704600000|2022-08-17 02:50:00|157.19|155.89|157.22|155.92|158.05|156.75|156.51|155.21|443
1660704900000|2022-08-17 02:55:00|157.21|155.91|158.15|156.85|158.28|156.98|156.97|155.67|453
1660705200000|2022-08-17 03:00:00|158.18|156.88|157.5|156.2|158.39|157.09|156.9|155.6|560
1660705500000|2022-08-17 03:05:00|157.49|156.19|158.07|156.77|158.08|156.78|157.38|156.08|403
1660705800000|2022-08-17 03:10:00|158.08|156.78|161.19|159.89|161.38|160.08|158.08|156.78|729
1660706100000|2022-08-17 03:15:00|161.18|159.88|161.26|159.96|162.59|161.29|160.4|159.1|720
1660706400000|2022-08-17 03:20:00|161.25|159.95|161.83|160.53|162.49|161.19|161.12|159.82|660
1660706700000|2022-08-17 03:25:00|161.82|160.52|164.57|163.27|165.41|164.11|161.82|160.52|792
1660707000000|2022-08-17 03:30:00|164.58|163.28|164.57|163.27|166.81|165.51|164.22|162.92|729
1660707300000|2022-08-17 03:35:00|164.55|163.25|163.76|162.46|165.07|163.77|162.72|161.42|829
1660707600000|2022-08-17 03:40:00|163.77|162.47|164.01|162.71|165.01|163.71|162.97|161.67|715
1660707900000|2022-08-17 03:45:00|164.02|162.72|162.36|161.06|164.04|162.74|161.44|160.14|677
1660708200000|2022-08-17 03:50:00|162.35|161.05|162.53|161.23|162.68|161.38|161.67|160.37|436
1660708500000|2022-08-17 03:55:00|162.54|161.24|163.23|161.93|163.66|162.36|162.38|161.08|555
1660708800000|2022-08-17 04:00:00|163.18|161.88|161.89|160.59|163.6|162.3|161.7|160.4|576
1660709100000|2022-08-17 04:05:00|161.9|160.6|161.58|160.28|162.94|161.64|161.57|160.27|389
1660709400000|2022-08-17 04:10:00|161.63|160.33|161.24|159.94|161.96|160.66|161.13|159.83|422
1660709700000|2022-08-17 04:15:00|161.25|159.95|161.63|160.33|161.95|160.65|160.64|159.34|404
1660710000000|2022-08-17 04:20:00|161.64|160.34|161.59|160.29|161.98|160.68|161.28|159.98|347
1660710300000|2022-08-17 04:25:00|161.64|160.34|162.1|160.8|162.54|161.24|161.58|160.28|389
1660710600000|2022-08-17 04:30:00|162.12|160.82|161.92|160.62|162.82|161.52|161.65|160.35|375
1660710900000|2022-08-17 04:35:00|161.91|160.61|163.14|161.84|164.48|163.18|161.82|160.52|474
1660711200000|2022-08-17 04:40:00|163.12|161.82|162.93|161.63|163.43|162.13|162.79|161.49|368
1660711500000|2022-08-17 04:45:00|162.92|161.62|162.62|161.32|164.03|162.73|162.44|161.14|392
1660711800000|2022-08-17 04:50:00|162.55|161.25|161.48|160.18|162.65|161.35|161.11|159.81|367
1660712100000|2022-08-17 04:55:00|161.46|160.16|161.87|160.57|162.02|160.72|161.45|160.15|253
1660712400000|2022-08-17 05:00:00|161.88|160.58|163.04|161.74|163.21|161.91|161.51|160.21|356
1660712700000|2022-08-17 05:05:00|163.05|161.75|163.19|161.89|163.78|162.48|162.76|161.46|403
1660713000000|2022-08-17 05:10:00|163.2|161.9|163.64|162.34|163.76|162.46|163.01|161.71|371
1660713300000|2022-08-17 05:15:00|163.59|162.29|163.96|162.66|164.27|162.97|163.08|161.78|430
1660713600000|2022-08-17 05:20:00|163.97|162.67|164.67|163.37|166.1|164.8|163.41|162.11|597
1660713900000|2022-08-17 05:25:00|164.66|163.36|163.35|162.05|165.1|163.8|163.2|161.9|529
1660714200000|2022-08-17 05:30:00|163.37|162.07|162.58|161.28|163.49|162.19|162.52|161.22|392
1660714500000|2022-08-17 05:35:00|162.59|161.29|163.41|162.11|163.56|162.26|162.24|160.94|364
1660714800000|2022-08-17 05:40:00|163.4|162.1|163.73|162.43|164.19|162.89|163.23|161.93|409
1660715100000|2022-08-17 05:45:00|163.72|162.42|163.02|161.72|163.81|162.51|163.02|161.72|255
1660715400000|2022-08-17 05:50:00|163.03|161.73|162.93|161.63|163.28|161.98|162.89|161.59|276
1660715700000|2022-08-17 05:55:00|162.92|161.62|163.71|162.41|164.48|163.18|162.92|161.62|236
1660716000000|2022-08-17 06:00:00|163.74|162.44|163.95|162.65|164.49|163.19|163.49|162.19|361
1660716300000|2022-08-17 06:05:00|163.94|162.64|164.54|163.24|165.05|163.75|163.93|162.63|367
1660716600000|2022-08-17 06:10:00|164.55|163.25|164.56|163.26|164.8|163.5|164.06|162.76|377
1660716900000|2022-08-17 06:15:00|164.57|163.27|163.83|162.53|164.66|163.36|163.63|162.33|304
1660717200000|2022-08-17 06:20:00|163.82|162.52|163.89|162.59|164.1|162.8|163.73|162.43|272
1660717500000|2022-08-17 06:25:00|163.95|162.65|162.38|161.08|163.95|162.65|162.26|160.96|344
1660717800000|2022-08-17 06:30:00|162.39|161.09|162.79|161.49|163.05|161.75|161.89|160.59|434
1660718100000|2022-08-17 06:35:00|162.82|161.52|162.19|160.89|162.86|161.56|161.59|160.29|302
1660718400000|2022-08-17 06:40:00|162.21|160.91|162.56|161.26|163.12|161.82|162.21|160.91|240
1660718700000|2022-08-17 06:45:00|162.55|161.25|162.67|161.37|163.16|161.86|162.42|161.12|274
1660719000000|2022-08-17 06:50:00|162.66|161.36|162.61|161.31|163.12|161.82|162.53|161.23|206
1660719300000|2022-08-17 06:55:00|162.6|161.3|162.46|161.16|162.6|161.3|162.11|160.81|234
1660719600000|2022-08-17 07:00:00|162.45|161.15|163.01|161.71|163.2|161.9|162.36|161.06|237
1660719900000|2022-08-17 07:05:00|163.02|161.72|162.69|161.39|163.19|161.89|162.52|161.22|242
1660720200000|2022-08-17 07:10:00|162.65|161.35|162.18|160.88|162.65|161.35|162.09|160.79|181
1660720500000|2022-08-17 07:15:00|162.17|160.87|161.51|160.21|162.27|160.97|161.34|160.04|294
1660720800000|2022-08-17 07:20:00|161.5|160.2|160.7|159.4|161.52|160.22|159.8|158.5|449
1660721100000|2022-08-17 07:25:00|160.72|159.42|160.43|159.13|160.73|159.43|159.22|157.92|557
1660721400000|2022-08-17 07:30:00|160.55|159.25|159.35|158.05|160.57|159.27|159.12|157.82|513
1660721700000|2022-08-17 07:35:00|159.33|158.03|159.62|158.32|160.4|159.1|159.23|157.93|446
1660722000000|2022-08-17 07:40:00|159.61|158.31|159.41|158.11|159.74|158.44|159.19|157.89|450
1660722300000|2022-08-17 07:45:00|159.38|158.08|159.75|158.45|161.88|160.58|159.36|158.06|525
1660722600000|2022-08-17 07:50:00|159.81|158.51|159.64|158.34|160.18|158.88|159.62|158.32|290
1660722900000|2022-08-17 07:55:00|159.63|158.33|159.6|158.3|160.18|158.88|159.57|158.27|326
1660723200000|2022-08-17 08:00:00|159.64|158.34|160.44|159.14|161.38|160.08|159.48|158.18|408
1660723500000|2022-08-17 08:05:00|160.43|159.13|160.19|158.89|160.52|159.22|159.82|158.52|330
1660723800000|2022-08-17 08:10:00|160.2|158.9|160.46|159.16|161.03|159.73|160.18|158.88|263
1660724100000|2022-08-17 08:15:00|160.45|159.15|160.7|159.4|161.15|159.85|160.43|159.13|248
1660724400000|2022-08-17 08:20:00|160.69|159.39|160.01|158.71|160.69|159.39|159.97|158.67|266
1660724700000|2022-08-17 08:25:00|160.05|158.75|157.58|156.28|160.09|158.79|157.49|156.19|525
1660725000000|2022-08-17 08:30:00|157.54|156.24|157.22|155.92|158.09|156.79|156.91|155.61|417
1660725300000|2022-08-17 08:35:00|157.2|155.9|158.01|156.71|158.32|157.02|157.19|155.89|311
1660725600000|2022-08-17 08:40:00|158|156.7|158.16|156.86|158.2|156.9|157.69|156.39|257
1660725900000|2022-08-17 08:45:00|158.17|156.87|158.04|156.74|158.77|157.47|157.91|156.61|224
1660726200000|2022-08-17 08:50:00|158.03|156.73|158.28|156.98|158.35|157.05|157.79|156.49|222
1660726500000|2022-08-17 08:55:00|158.29|156.99|157.26|155.96|158.34|157.04|156.82|155.52|274
1660726800000|2022-08-17 09:00:00|157.27|155.97|157.8|156.5|158.2|156.9|157.17|155.87|234
1660727100000|2022-08-17 09:05:00|157.83|156.53|157.88|156.58|158.35|157.05|157.79|156.49|260
1660727400000|2022-08-17 09:10:00|157.87|156.57|157.57|156.27|158.24|156.94|157.36|156.06|207
1660727700000|2022-08-17 09:15:00|157.54|156.24|157.08|155.78|157.73|156.43|156.99|155.69|171
1660728000000|2022-08-17 09:20:00|157.09|155.79|157.56|156.26|157.69|156.39|156.46|155.16|279
1660728300000|2022-08-17 09:25:00|157.55|156.25|158.22|156.92|158.3|157|157.48|156.18|198
1660728600000|2022-08-17 09:30:00|158.27|156.97|158.99|157.69|160.19|158.89|158.25|156.95|267
1660728900000|2022-08-17 09:35:00|158.98|157.68|158.71|157.41|158.98|157.68|158.31|157.01|201
1660729200000|2022-08-17 09:40:00|158.77|157.47|158.61|157.31|158.8|157.5|158.22|156.92|250
1660729500000|2022-08-17 09:45:00|158.6|157.3|158.39|157.09|158.61|157.31|158.32|157.02|200
1660729800000|2022-08-17 09:50:00|158.4|157.1|158.3|157|158.49|157.19|158.15|156.85|189
1660730100000|2022-08-17 09:55:00|158.32|157.02|158.52|157.22|158.86|157.56|158.3|157|188
1660730400000|2022-08-17 10:00:00|158.53|157.23|157.94|156.64|158.71|157.41|157.94|156.64|307
1660730700000|2022-08-17 10:05:00|157.91|156.61|157.86|156.56|158.17|156.87|157.8|156.5|187
1660731000000|2022-08-17 10:10:00|157.88|156.58|157.31|156.01|157.96|156.66|157.16|155.86|249
1660731300000|2022-08-17 10:15:00|157.29|155.99|157.21|155.91|158.13|156.83|157.09|155.79|341
1660731600000|2022-08-17 10:20:00|157.22|155.92|157.28|155.98|157.46|156.16|157.11|155.81|154
1660731900000|2022-08-17 10:25:00|157.27|155.97|156.5|155.2|157.27|155.97|155.98|154.68|379
1660732200000|2022-08-17 10:30:00|156.49|155.19|157.14|155.84|157.19|155.89|156.28|154.98|205
1660732500000|2022-08-17 10:35:00|157.13|155.83|156.45|155.15|157.36|156.06|156.44|155.14|174
1660732800000|2022-08-17 10:40:00|156.44|155.14|156.2|154.9|156.63|155.33|156.2|154.9|189
1660733100000|2022-08-17 10:45:00|156.22|154.92|154.92|153.62|156.28|154.98|154.73|153.43|330
1660733400000|2022-08-17 10:50:00|154.91|153.61|155.06|153.76|155.41|154.11|154.81|153.51|275
1660733700000|2022-08-17 10:55:00|155.07|153.77|155.71|154.41|156.27|154.97|154.94|153.64|342
1660734000000|2022-08-17 11:00:00|155.7|154.4|155.5|154.2|155.84|154.54|155.19|153.89|193
1660734300000|2022-08-17 11:05:00|155.47|154.17|155.31|154.01|155.68|154.38|155.08|153.78|218
1660734600000|2022-08-17 11:10:00|155.32|154.02|155.28|153.98|155.68|154.38|155.28|153.98|205
1660734900000|2022-08-17 11:15:00|155.29|153.99|155.04|153.74|155.38|154.08|154.46|153.16|349
1660735200000|2022-08-17 11:20:00|155.05|153.75|154.89|153.59|155.25|153.95|154.6|153.3|249
1660735500000|2022-08-17 11:25:00|154.9|153.6|154.67|153.37|154.95|153.65|154.67|153.37|166
1660735800000|2022-08-17 11:30:00|154.66|153.36|154.79|153.49|154.89|153.59|154.38|153.08|197
1660736100000|2022-08-17 11:35:00|154.78|153.48|154.7|153.4|154.86|153.56|154.43|153.13|170
1660736400000|2022-08-17 11:40:00|154.69|153.39|155.2|153.9|155.2|153.9|154.64|153.34|143
1660736700000|2022-08-17 11:45:00|155.19|153.89|155.96|154.66|156.24|154.94|155.15|153.85|237
1660737000000|2022-08-17 11:50:00|155.95|154.65|155.31|154.01|155.97|154.67|155.07|153.77|199
1660737300000|2022-08-17 11:55:00|155.3|154|155.31|154.01|155.31|154.01|154.66|153.36|173
1660737600000|2022-08-17 12:00:00|155.27|153.97|154.72|153.42|155.5|154.2|154.72|153.42|194
1660737900000|2022-08-17 12:05:00|154.81|153.51|155.16|153.86|155.16|153.86|154.45|153.15|290
1660738200000|2022-08-17 12:10:00|155.17|153.87|155.21|153.91|155.75|154.45|155.11|153.81|180
1660738500000|2022-08-17 12:15:00|155.2|153.9|154.42|153.12|155.35|154.05|154.4|153.1|458
1660738800000|2022-08-17 12:20:00|154.43|153.13|152.7|151.4|154.5|153.2|152.2|150.9|568
1660739100000|2022-08-17 12:25:00|152.73|151.43|152.21|150.91|153.06|151.76|151.44|150.14|449
1660739400000|2022-08-17 12:30:00|152.17|150.87|152.78|151.48|152.8|151.5|151.66|150.36|498
1660739700000|2022-08-17 12:35:00|152.79|151.49|153.08|151.78|153.5|152.2|152.56|151.26|411
1660740000000|2022-08-17 12:40:00|153.07|151.77|153.14|151.84|154.07|152.77|153.07|151.77|401
1660740300000|2022-08-17 12:45:00|153.2|151.9|152.37|151.07|153.31|152.01|152.17|150.87|321
1660740600000|2022-08-17 12:50:00|152.36|151.06|152.18|150.88|152.85|151.55|152.18|150.88|244
1660740900000|2022-08-17 12:55:00|152.17|150.87|152.21|150.91|152.65|151.35|151.72|150.42|285
1660741200000|2022-08-17 13:00:00|152.19|150.89|152.43|151.13|152.84|151.54|152.18|150.88|355
1660741500000|2022-08-17 13:05:00|152.42|151.12|153.28|151.98|153.28|151.98|152.29|150.99|365
1660741800000|2022-08-17 13:10:00|153.26|151.96|152.57|151.27|153.3|152|152.3|151|428
1660742100000|2022-08-17 13:15:00|152.56|151.26|152.57|151.27|152.87|151.57|152.33|151.03|373
1660742400000|2022-08-17 13:20:00|152.55|151.25|153.1|151.8|153.14|151.84|152.51|151.21|406
1660742700000|2022-08-17 13:25:00|153.12|151.82|152.77|151.47|153.16|151.86|152.68|151.38|435
1660743000000|2022-08-17 13:30:00|152.85|151.55|153.5|152.2|153.55|152.25|152.01|150.71|641
1660743300000|2022-08-17 13:35:00|153.48|152.18|153.65|152.35|156.2|154.9|153.31|152.01|797
1660743600000|2022-08-17 13:40:00|153.61|152.31|152.77|151.47|153.84|152.54|152.35|151.05|680
1660743900000|2022-08-17 13:45:00|152.75|151.45|151.93|150.63|152.75|151.45|151.74|150.44|691
1660744200000|2022-08-17 13:50:00|151.91|150.61|152.69|151.39|153.07|151.77|150.49|149.19|666
1660744500000|2022-08-17 13:55:00|152.74|151.44|152.48|151.18|153.33|152.03|151.96|150.66|678
1660744800000|2022-08-17 14:00:00|152.46|151.16|152.82|151.52|152.94|151.64|151.87|150.57|532
1660745100000|2022-08-17 14:05:00|152.81|151.51|152.84|151.54|154.13|152.83|152.77|151.47|569
1660745400000|2022-08-17 14:10:00|152.83|151.53|152.91|151.61|153.25|151.95|152.38|151.08|514
1660745700000|2022-08-17 14:15:00|152.85|151.55|153.47|152.17|153.62|152.32|152.67|151.37|603
1660746000000|2022-08-17 14:20:00|153.5|152.2|154.14|152.84|154.57|153.27|153.27|151.97|534
1660746300000|2022-08-17 14:25:00|154.21|152.91|154.75|153.45|154.98|153.68|154.2|152.9|501
1660746600000|2022-08-17 14:30:00|154.74|153.44|155.09|153.79|156.07|154.77|154.69|153.39|507
1660746900000|2022-08-17 14:35:00|155.1|153.8|153.52|152.22|155.12|153.82|152.96|151.66|443
1660747200000|2022-08-17 14:40:00|153.54|152.24|153.41|152.11|153.85|152.55|153.18|151.88|498
1660747500000|2022-08-17 14:45:00|153.36|152.06|154.49|153.19|154.71|153.41|153.25|151.95|482
1660747800000|2022-08-17 14:50:00|154.48|153.18|153.69|152.39|154.73|153.43|153.36|152.06|418
1660748100000|2022-08-17 14:55:00|153.64|152.34|153.38|152.08|153.64|152.34|152.4|151.1|540
1660748400000|2022-08-17 15:00:00|153.36|152.06|154.52|153.22|154.52|153.22|153.22|151.92|432
1660748700000|2022-08-17 15:05:00|154.5|153.2|154.56|153.26|155.01|153.71|154.15|152.85|434
1660749000000|2022-08-17 15:10:00|154.55|153.25|155.32|154.02|156.24|154.94|154.36|153.06|552
1660749300000|2022-08-17 15:15:00|155.3|154|157.89|156.59|158.4|157.1|155.12|153.82|591
1660749600000|2022-08-17 15:20:00|158.03|156.73|156.24|154.94|158.05|156.75|156.21|154.91|419
1660749900000|2022-08-17 15:25:00|156.25|154.95|155.92|154.62|156.37|155.07|155.23|153.93|378
1660750200000|2022-08-17 15:30:00|155.94|154.64|155.57|154.27|156.74|155.44|155.44|154.14|457
1660750500000|2022-08-17 15:35:00|155.58|154.28|154.6|153.3|155.67|154.37|154.39|153.09|434
1660750800000|2022-08-17 15:40:00|154.61|153.31|154.92|153.62|154.99|153.69|154.34|153.04|370
1660751100000|2022-08-17 15:45:00|154.93|153.63|154.73|153.43|155.21|153.91|154.61|153.31|357
1660751400000|2022-08-17 15:50:00|154.72|153.42|155.76|154.46|155.99|154.69|154.61|153.31|361
1660751700000|2022-08-17 15:55:00|155.79|154.49|156.03|154.73|156.59|155.29|155.69|154.39|417
1660752000000|2022-08-17 16:00:00|156.04|154.74|156.73|155.43|157.68|156.38|155.84|154.54|632
1660752300000|2022-08-17 16:05:00|156.72|155.42|155.69|154.39|157.05|155.75|155.65|154.35|504
1660752600000|2022-08-17 16:10:00|155.68|154.38|156.51|155.21|156.61|155.31|155.26|153.96|413
1660752900000|2022-08-17 16:15:00|156.48|155.18|156.55|155.25|156.67|155.37|155.87|154.57|334
1660753200000|2022-08-17 16:20:00|156.53|155.23|157.27|155.97|157.71|156.41|156.52|155.22|402
1660753500000|2022-08-17 16:25:00|157.26|155.96|156.93|155.63|157.35|156.05|156.2|154.9|386
1660753800000|2022-08-17 16:30:00|156.92|155.62|157.43|156.13|157.68|156.38|156.66|155.36|363
1660754100000|2022-08-17 16:35:00|157.44|156.14|156.62|155.32|157.47|156.17|156.58|155.28|353
1660754400000|2022-08-17 16:40:00|156.6|155.3|156.03|154.73|156.8|155.5|156.03|154.73|300
1660754700000|2022-08-17 16:45:00|156.04|154.74|156.24|154.94|156.39|155.09|155.97|154.67|337
1660755000000|2022-08-17 16:50:00|156.22|154.92|155.55|154.25|156.25|154.95|155.41|154.11|387
1660755300000|2022-08-17 16:55:00|155.6|154.3|156.26|154.96|156.34|155.04|155.5|154.2|338
1660755600000|2022-08-17 17:00:00|156.25|154.95|155.56|154.26|156.49|155.19|155.47|154.17|341
1660755900000|2022-08-17 17:05:00|155.57|154.27|155.93|154.63|156.22|154.92|155.57|154.27|273
1660756200000|2022-08-17 17:10:00|155.94|154.64|155.98|154.68|156.11|154.81|155.8|154.5|208
1660756500000|2022-08-17 17:15:00|156.02|154.72|155.41|154.11|156.42|155.12|155.38|154.08|259
1660756800000|2022-08-17 17:20:00|155.42|154.12|156.17|154.87|156.22|154.92|155.42|154.12|300
1660757100000|2022-08-17 17:25:00|156.16|154.86|155.97|154.67|156.35|155.05|155.96|154.66|232
1660757400000|2022-08-17 17:30:00|155.98|154.68|155.94|154.64|156.76|155.46|155.8|154.5|307
1660757700000|2022-08-17 17:35:00|155.95|154.65|155.84|154.54|155.95|154.65|155.46|154.16|181
1660758000000|2022-08-17 17:40:00|155.85|154.55|155.79|154.49|156.04|154.74|155.66|154.36|285
1660758300000|2022-08-17 17:45:00|155.8|154.5|155.71|154.41|156.05|154.75|155.59|154.29|310
1660758600000|2022-08-17 17:50:00|155.72|154.42|155.95|154.65|156.08|154.78|155.7|154.4|355
1660758900000|2022-08-17 17:55:00|155.94|154.64|155.23|153.93|156.02|154.72|154.99|153.69|373
1660759200000|2022-08-17 18:00:00|155.24|153.94|155.31|154.01|155.77|154.47|155.1|153.8|650
1660759500000|2022-08-17 18:05:00|155.32|154.02|154.47|153.17|155.49|154.19|153.63|152.33|567
1660759800000|2022-08-17 18:10:00|154.5|153.2|155.26|153.96|155.26|153.96|154.3|153|355
1660760100000|2022-08-17 18:15:00|155.32|154.02|154.97|153.67|155.46|154.16|154.65|153.35|471
1660760400000|2022-08-17 18:20:00|154.98|153.68|154.66|153.36|155.12|153.82|154.35|153.05|318
1660760700000|2022-08-17 18:25:00|154.63|153.33|155.16|153.86|155.17|153.87|154.59|153.29|330
1660761000000|2022-08-17 18:30:00|155.17|153.87|155.68|154.38|155.68|154.38|154.78|153.48|335
1660761300000|2022-08-17 18:35:00|155.69|154.39|156.1|154.8|156.56|155.26|155.66|154.36|385
1660761600000|2022-08-17 18:40:00|156.12|154.82|155.02|153.72|156.16|154.86|154.83|153.53|346
1660761900000|2022-08-17 18:45:00|155.01|153.71|154.88|153.58|155.19|153.89|154.7|153.4|302
1660762200000|2022-08-17 18:50:00|154.87|153.57|154.87|153.57|155.33|154.03|154.77|153.47|292
1660762500000|2022-08-17 18:55:00|154.88|153.58|154.64|153.34|155.05|153.75|154.59|153.29|294
1660762800000|2022-08-17 19:00:00|154.61|153.31|154.87|153.57|154.94|153.64|154.28|152.98|235
1660763100000|2022-08-17 19:05:00|154.88|153.58|154.51|153.21|154.92|153.62|154.38|153.08|244
1660763400000|2022-08-17 19:10:00|154.52|153.22|153.98|152.68|154.62|153.32|153.98|152.68|432
1660763700000|2022-08-17 19:15:00|154.01|152.71|154.11|152.81|154.21|152.91|153.87|152.57|405
1660764000000|2022-08-17 19:20:00|154.1|152.8|153.21|151.91|154.29|152.99|153.1|151.8|390
1660764300000|2022-08-17 19:25:00|153.25|151.95|153.46|152.16|153.63|152.33|152.87|151.57|354
1660764600000|2022-08-17 19:30:00|153.45|152.15|152.97|151.67|153.51|152.21|152.91|151.61|185
1660764900000|2022-08-17 19:35:00|152.98|151.68|153.09|151.79|153.44|152.14|152.96|151.66|282
1660765200000|2022-08-17 19:40:00|153.1|151.8|153.2|151.9|153.26|151.96|152.94|151.64|253
1660765500000|2022-08-17 19:45:00|153.19|151.89|152.43|151.13|153.26|151.96|152.33|151.03|259
1660765800000|2022-08-17 19:50:00|152.42|151.12|152.71|151.41|152.81|151.51|152.39|151.09|216
1660766100000|2022-08-17 19:55:00|152.72|151.42|152.59|151.29|152.79|151.49|152.37|151.07|218
1660766400000|2022-08-17 20:00:00|152.63|151.33|152.56|151.26|152.74|151.44|152.13|150.83|293
1660766700000|2022-08-17 20:05:00|152.55|151.25|153.31|152.01|153.31|152.01|152.47|151.17|287
1660767000000|2022-08-17 20:10:00|153.32|152.02|153.76|152.46|154.16|152.86|153.32|152.02|401
1660767300000|2022-08-17 20:15:00|153.77|152.47|153.61|152.31|154.04|152.74|153.57|152.27|313
1660767600000|2022-08-17 20:20:00|153.64|152.34|153.21|151.91|153.73|152.43|152.84|151.54|291
1660767900000|2022-08-17 20:25:00|153.2|151.9|153.22|151.92|153.34|152.04|152.91|151.61|184
1660768200000|2022-08-17 20:30:00|153.21|151.91|153.11|151.81|153.32|152.02|152.92|151.62|246
1660768500000|2022-08-17 20:35:00|153.1|151.8|152.68|151.38|153.1|151.8|152.65|151.35|231
1660768800000|2022-08-17 20:40:00|152.67|151.37|152.44|151.14|152.73|151.43|152.36|151.06|199
1660769100000|2022-08-17 20:45:00|152.45|151.15|152.82|151.52|152.86|151.56|152.33|151.03|212
1660769400000|2022-08-17 20:50:00|152.83|151.53|152.27|150.97|152.83|151.53|151.95|150.65|198
1660769700000|2022-08-17 20:55:00|152.26|150.96|152.03|150.73|152.51|151.21|152.02|150.72|214
1660770000000|2022-08-17 21:00:00|152.02|150.72|151.24|149.94|152.28|150.98|151.23|149.93|196
1660770300000|2022-08-17 21:05:00|151.25|149.95|151.56|150.26|151.83|150.53|150.86|149.56|182
1660770600000|2022-08-17 21:10:00|151.53|150.23|149.69|148.39|151.54|150.24|149.06|147.76|283
1660770900000|2022-08-17 21:15:00|149.7|148.4|149.36|148.06|150.42|149.12|149.36|148.06|226
1660771200000|2022-08-17 21:20:00|149.38|148.08|149.11|147.81|149.78|148.48|149.02|147.72|334
1660771500000|2022-08-17 21:25:00|149.1|147.8|148.83|147.53|149.16|147.86|148.21|146.91|292
1660771800000|2022-08-17 21:30:00|148.81|147.51|148.73|147.43|149.41|148.11|148.71|147.41|161
1660772100000|2022-08-17 21:35:00|148.72|147.42|148.01|146.71|148.72|147.42|148.01|146.71|110
1660772400000|2022-08-17 21:40:00|148.02|146.72|147.37|146.07|148.05|146.75|147.24|145.94|299
1660772700000|2022-08-17 21:45:00|147.38|146.08|148.23|146.93|148.25|146.95|147.38|146.08|199
1660773000000|2022-08-17 21:50:00|148.21|146.91|147.57|146.27|148.23|146.93|147.08|145.78|252
1660773300000|2022-08-17 21:55:00|147.56|146.26|148.17|146.87|148.24|146.94|147.52|146.22|169
1660773600000|2022-08-17 22:00:00|148.14|146.84|147.56|146.26|148.15|146.85|147.53|146.23|233
1660773900000|2022-08-17 22:05:00|147.57|146.27|148.1|146.8|148.19|146.89|146.92|145.62|352
1660774200000|2022-08-17 22:10:00|148.08|146.78|149.16|147.86|150.18|148.88|148.01|146.71|415
1660774500000|2022-08-17 22:15:00|149.15|147.85|148.5|147.2|149.31|148.01|148.37|147.07|406
1660774800000|2022-08-17 22:20:00|148.51|147.21|148.05|146.75|148.51|147.21|147.92|146.62|352
1660775100000|2022-08-17 22:25:00|148.07|146.77|148.16|146.86|148.43|147.13|147.64|146.34|291
1660775400000|2022-08-17 22:30:00|148.17|146.87|148.25|146.95|148.32|147.02|147.75|146.45|229
1660775700000|2022-08-17 22:35:00|148.26|146.96|148.06|146.76|148.28|146.98|147.76|146.46|219
1660776000000|2022-08-17 22:40:00|148.03|146.73|148.4|147.1|148.74|147.44|147.92|146.62|283
1660776300000|2022-08-17 22:45:00|148.41|147.11|148.76|147.46|148.8|147.5|148.21|146.91|255
1660776600000|2022-08-17 22:50:00|148.75|147.45|148.11|146.81|149|147.7|148.1|146.8|318
1660776900000|2022-08-17 22:55:00|148.08|146.78|147.98|146.68|148.15|146.85|147.43|146.13|225
1660777200000|2022-08-17 23:00:00|147.99|146.69|148.03|146.73|148.14|146.84|147.8|146.5|222
1660777500000|2022-08-17 23:05:00|148.02|146.72|147.83|146.53|148.12|146.82|147.7|146.4|242
1660777800000|2022-08-17 23:10:00|147.82|146.52|148.08|146.78|148.16|146.86|147.51|146.21|233
1660778100000|2022-08-17 23:15:00|148.09|146.79|147.99|146.69|148.22|146.92|147.97|146.67|170
1660778400000|2022-08-17 23:20:00|147.98|146.68|148.1|146.8|148.22|146.92|147.81|146.51|179
1660778700000|2022-08-17 23:25:00|148.11|146.81|147.74|146.44|148.11|146.81|147.09|145.79|262
1660779000000|2022-08-17 23:30:00|147.75|146.45|148.01|146.71|148.02|146.72|147.72|146.42|171
1660779300000|2022-08-17 23:35:00|148.02|146.72|148.24|146.94|148.41|147.11|148|146.7|136
1660779600000|2022-08-17 23:40:00|148.25|146.95|148.66|147.36|148.95|147.65|148.25|146.95|243
1660779900000|2022-08-17 23:45:00|148.68|147.38|148.39|147.09|148.82|147.52|148.38|147.08|184
1660780200000|2022-08-17 23:50:00|148.38|147.08|148.12|146.82|148.6|147.3|148.05|146.75|242
1660780500000|2022-08-17 23:55:00|148.05|146.75|148.75|147.45|148.79|147.49|148.03|146.73|181
1660780800000|2022-08-18 00:00:00|148.76|147.46|147.61|146.31|148.81|147.51|147.14|145.84|359
1660781100000|2022-08-18 00:05:00|147.68|146.38|146.2|144.9|147.72|146.42|145.89|144.59|526
1660781400000|2022-08-18 00:10:00|146.19|144.89|146.72|145.42|147.11|145.81|146.19|144.89|382
1660781700000|2022-08-18 00:15:00|146.71|145.41|145.93|144.63|147.17|145.87|145.83|144.53|334
1660782000000|2022-08-18 00:20:00|145.91|144.61|145.16|143.86|145.92|144.62|144.88|143.58|415
1660782300000|2022-08-18 00:25:00|145.15|143.85|144.46|143.16|145.15|143.85|144.24|142.94|453
1660782600000|2022-08-18 00:30:00|144.45|143.15|144.62|143.32|145.24|143.94|144.42|143.12|430
1660782900000|2022-08-18 00:35:00|144.61|143.31|145.05|143.75|145.05|143.75|144.54|143.24|414
1660783200000|2022-08-18 00:40:00|145.07|143.77|145.37|144.07|145.44|144.14|144.73|143.43|265
1660783500000|2022-08-18 00:45:00|145.38|144.08|145.03|143.73|145.53|144.23|144.76|143.46|350
1660783800000|2022-08-18 00:50:00|145|143.7|145.36|144.06|145.41|144.11|144.92|143.62|317
1660784100000|2022-08-18 00:55:00|145.37|144.07|145.75|144.45|146.14|144.84|145.05|143.75|372
1660784400000|2022-08-18 01:00:00|145.74|144.44|145.22|143.92|145.86|144.56|145.15|143.85|448
1660784700000|2022-08-18 01:05:00|145.23|143.93|145.19|143.89|145.28|143.98|144.88|143.58|254
1660785000000|2022-08-18 01:10:00|145.18|143.88|144.71|143.41|145.18|143.88|144.62|143.32|290
1660785300000|2022-08-18 01:15:00|144.75|143.45|145.9|144.6|145.92|144.62|144.68|143.38|314
1660785600000|2022-08-18 01:20:00|145.89|144.59|145.33|144.03|145.93|144.63|145.1|143.8|232
1660785900000|2022-08-18 01:25:00|145.34|144.04|145.65|144.35|145.7|144.4|145.29|143.99|230
1660786200000|2022-08-18 01:30:00|145.64|144.34|145.39|144.09|145.76|144.46|145.19|143.89|173
1660786500000|2022-08-18 01:35:00|145.4|144.1|145.51|144.21|145.56|144.26|145.31|144.01|172
1660786800000|2022-08-18 01:40:00|145.48|144.18|145.44|144.14|145.63|144.33|145.35|144.05|257
1660787100000|2022-08-18 01:45:00|145.42|144.12|145.4|144.1|145.53|144.23|145.3|144|264
1660787400000|2022-08-18 01:50:00|145.38|144.08|145.62|144.32|145.86|144.56|145.31|144.01|226
1660787700000|2022-08-18 01:55:00|145.61|144.31|146.17|144.87|146.67|145.37|145.42|144.12|273
1660788000000|2022-08-18 02:00:00|146.18|144.88|145.95|144.65|146.24|144.94|145.88|144.58|216
1660788300000|2022-08-18 02:05:00|145.97|144.67|145.91|144.61|146.06|144.76|145.62|144.32|215
1660788600000|2022-08-18 02:10:00|145.92|144.62|145.83|144.53|146.14|144.84|145.77|144.47|135
1660788900000|2022-08-18 02:15:00|145.86|144.56|145.79|144.49|146.01|144.71|145.69|144.39|133
1660789200000|2022-08-18 02:20:00|145.78|144.48|145.63|144.33|145.99|144.69|145.42|144.12|177
1660789500000|2022-08-18 02:25:00|145.62|144.32|145.07|143.77|145.71|144.41|145.06|143.76|244
1660789800000|2022-08-18 02:30:00|145.09|143.79|145.46|144.16|145.48|144.18|145.06|143.76|138
1660790100000|2022-08-18 02:35:00|145.45|144.15|145.41|144.11|145.47|144.17|145.14|143.84|148
1660790400000|2022-08-18 02:40:00|145.42|144.12|145.26|143.96|145.71|144.41|145.15|143.85|136
1660790700000|2022-08-18 02:45:00|145.24|143.94|145.29|143.99|145.45|144.15|145.24|143.94|234
1660791000000|2022-08-18 02:50:00|145.28|143.98|145.18|143.88|145.34|144.04|145|143.7|136
1660791300000|2022-08-18 02:55:00|145.17|143.87|145.42|144.12|145.46|144.16|145.15|143.85|129
1660791600000|2022-08-18 03:00:00|145.43|144.13|144.94|143.64|145.43|144.13|144.72|143.42|222
1660791900000|2022-08-18 03:05:00|144.93|143.63|144.58|143.28|145.01|143.71|144.54|143.24|159
1660792200000|2022-08-18 03:10:00|144.57|143.27|144.67|143.37|144.81|143.51|143.88|142.58|214
1660792500000|2022-08-18 03:15:00|144.68|143.38|144.71|143.41|144.87|143.57|144.45|143.15|194
1660792800000|2022-08-18 03:20:00|144.7|143.4|144.54|143.24|144.94|143.64|144.5|143.2|208
1660793100000|2022-08-18 03:25:00|144.55|143.25|144.58|143.28|144.9|143.6|144.39|143.09|183
1660793400000|2022-08-18 03:30:00|144.6|143.3|144.96|143.66|144.96|143.66|144.36|143.06|177
1660793700000|2022-08-18 03:35:00|144.97|143.67|144.73|143.43|145|143.7|144.65|143.35|182
1660794000000|2022-08-18 03:40:00|144.72|143.42|144.26|142.96|144.75|143.45|144.13|142.83|251
1660794300000|2022-08-18 03:45:00|144.25|142.95|144.74|143.44|144.76|143.46|144.13|142.83|258
1660794600000|2022-08-18 03:50:00|144.73|143.43|144.42|143.12|144.74|143.44|144.27|142.97|186
1660794900000|2022-08-18 03:55:00|144.41|143.11|144.17|142.87|144.41|143.11|144.1|142.8|173
1660795200000|2022-08-18 04:00:00|144.18|142.88|144.04|142.74|144.3|143|143.97|142.67|253
1660795500000|2022-08-18 04:05:00|143.95|142.65|143.89|142.59|143.95|142.65|143.33|142.03|189
1660795800000|2022-08-18 04:10:00|143.88|142.58|143.06|141.76|143.91|142.61|143.06|141.76|243
1660796100000|2022-08-18 04:15:00|143.07|141.77|143.54|142.24|143.68|142.38|143.07|141.77|223
1660796400000|2022-08-18 04:20:00|143.55|142.25|143.95|142.65|144.06|142.76|143.55|142.25|220
1660796700000|2022-08-18 04:25:00|143.96|142.66|143.54|142.24|144.11|142.81|143.51|142.21|176
1660797000000|2022-08-18 04:30:00|143.51|142.21|143.98|142.68|144.03|142.73|143.51|142.21|146
1660797300000|2022-08-18 04:35:00|144.02|142.72|144.24|142.94|144.39|143.09|143.87|142.57|220
1660797600000|2022-08-18 04:40:00|144.25|142.95|143.94|142.64|144.25|142.95|143.88|142.58|125
1660797900000|2022-08-18 04:45:00|143.96|142.66|144.48|143.18|144.63|143.33|143.94|142.64|173
1660798200000|2022-08-18 04:50:00|144.47|143.17|144.04|142.74|144.58|143.28|144|142.7|192
1660798500000|2022-08-18 04:55:00|144.02|142.72|144.09|142.79|144.41|143.11|143.89|142.59|165
1660798800000|2022-08-18 05:00:00|144.1|142.8|143.98|142.68|144.12|142.82|143.63|142.33|190
1660799100000|2022-08-18 05:05:00|143.95|142.65|143.93|142.63|143.98|142.68|143.63|142.33|186
1660799400000|2022-08-18 05:10:00|143.95|142.65|144.06|142.76|144.48|143.18|143.93|142.63|216
1660799700000|2022-08-18 05:15:00|144.07|142.77|144.44|143.14|144.46|143.16|143.98|142.68|194
1660800000000|2022-08-18 05:20:00|144.43|143.13|144.5|143.2|144.51|143.21|144.12|142.82|189
1660800300000|2022-08-18 05:25:00|144.51|143.21|144.43|143.13|144.6|143.3|144.23|142.93|183
1660800600000|2022-08-18 05:30:00|144.44|143.14|144.19|142.89|144.47|143.17|144.08|142.78|232
1660800900000|2022-08-18 05:35:00|144.22|142.92|144.23|142.93|144.28|142.98|144.01|142.71|168
1660801200000|2022-08-18 05:40:00|144.24|142.94|144.35|143.05|144.37|143.07|144.13|142.83|191
1660801500000|2022-08-18 05:45:00|144.32|143.02|143.89|142.59|144.39|143.09|143.85|142.55|156
1660801800000|2022-08-18 05:50:00|143.91|142.61|143.63|142.33|143.91|142.61|143.49|142.19|149
1660802100000|2022-08-18 05:55:00|143.64|142.34|143.62|142.32|143.76|142.46|143.57|142.27|122
1660802400000|2022-08-18 06:00:00|143.58|142.28|144.04|142.74|144.13|142.83|143.58|142.28|220
1660802700000|2022-08-18 06:05:00|144.03|142.73|144.08|142.78|144.18|142.88|143.86|142.56|205
1660803000000|2022-08-18 06:10:00|144.09|142.79|144.06|142.76|144.13|142.83|143.93|142.63|190
1660803300000|2022-08-18 06:15:00|144.04|142.74|143.9|142.6|144.16|142.86|143.9|142.6|121
1660803600000|2022-08-18 06:20:00|143.91|142.61|143.79|142.49|143.95|142.65|143.54|142.24|151
1660803900000|2022-08-18 06:25:00|143.8|142.5|143.77|142.47|143.88|142.58|143.71|142.41|111
1660804200000|2022-08-18 06:30:00|143.76|142.46|143.25|141.95|143.77|142.47|143.12|141.82|171
1660804500000|2022-08-18 06:35:00|143.24|141.94|143.09|141.79|143.33|142.03|143.08|141.78|108
1660804800000|2022-08-18 06:40:00|143.08|141.78|142.88|141.58|143.16|141.86|142.42|141.12|183
1660805100000|2022-08-18 06:45:00|142.89|141.59|142.94|141.64|143.01|141.71|142.63|141.33|185
1660805400000|2022-08-18 06:50:00|142.95|141.65|142.1|140.8|143.05|141.75|142.08|140.78|215
1660805700000|2022-08-18 06:55:00|142.11|140.81|142.26|140.96|142.42|141.12|142.1|140.8|164
1660806000000|2022-08-18 07:00:00|142.27|140.97|142.32|141.02|142.5|141.2|142.15|140.85|197
1660806300000|2022-08-18 07:05:00|142.31|141.01|142.79|141.49|142.79|141.49|142.12|140.82|153
1660806600000|2022-08-18 07:10:00|142.8|141.5|143.65|142.35|143.7|142.4|142.79|141.49|151
1660806900000|2022-08-18 07:15:00|143.64|142.34|143.27|141.97|144.19|142.89|143.21|141.91|343
1660807200000|2022-08-18 07:20:00|143.29|141.99|144.97|143.67|144.97|143.67|143.29|141.99|221
1660807500000|2022-08-18 07:25:00|144.98|143.68|144.84|143.54|145.21|143.91|144.39|143.09|267
1660807800000|2022-08-18 07:30:00|144.85|143.55|144.62|143.32|145.07|143.77|144.61|143.31|183
1660808100000|2022-08-18 07:35:00|144.61|143.31|145.42|144.12|145.96|144.66|144.55|143.25|262
1660808400000|2022-08-18 07:40:00|145.43|144.13|145.56|144.26|145.94|144.64|145.3|144|196
1660808700000|2022-08-18 07:45:00|145.54|144.24|145.35|144.05|145.94|144.64|145.31|144.01|178
1660809000000|2022-08-18 07:50:00|145.37|144.07|145.3|144|145.54|144.24|145.01|143.71|169
1660809300000|2022-08-18 07:55:00|145.31|144.01|145.06|143.76|145.35|144.05|144.96|143.66|153
1660809600000|2022-08-18 08:00:00|145.05|143.75|144.49|143.19|145.23|143.93|144.46|143.16|284
1660809900000|2022-08-18 08:05:00|144.5|143.2|144.82|143.52|144.93|143.63|144.3|143|308
1660810200000|2022-08-18 08:10:00|144.76|143.46|144.94|143.64|144.98|143.68|144.54|143.24|198
1660810500000|2022-08-18 08:15:00|144.95|143.65|144.77|143.47|145.12|143.82|144.75|143.45|189
1660810800000|2022-08-18 08:20:00|144.78|143.48|144.99|143.69|145.06|143.76|144.6|143.3|162
1660811100000|2022-08-18 08:25:00|145.02|143.72|145.24|143.94|145.26|143.96|144.84|143.54|144
1660811400000|2022-08-18 08:30:00|145.23|143.93|145.04|143.74|145.26|143.96|144.99|143.69|186
1660811700000|2022-08-18 08:35:00|145.05|143.75|144.5|143.2|145.06|143.76|144.33|143.03|161
1660812000000|2022-08-18 08:40:00|144.51|143.21|144.39|143.09|144.51|143.21|143.86|142.56|209
1660812300000|2022-08-18 08:45:00|144.38|143.08|145.57|144.27|145.67|144.37|144.35|143.05|312
1660812600000|2022-08-18 08:50:00|145.59|144.29|145.69|144.39|145.69|144.39|145.39|144.09|252
1660812900000|2022-08-18 08:55:00|145.7|144.4|145.6|144.3|146.03|144.73|145.45|144.15|211
1660813200000|2022-08-18 09:00:00|145.59|144.29|145.66|144.36|145.71|144.41|145.55|144.25|176
1660813500000|2022-08-18 09:05:00|145.68|144.38|145.33|144.03|145.76|144.46|145.21|143.91|259
1660813800000|2022-08-18 09:10:00|145.32|144.02|145.59|144.29|145.59|144.29|145.32|144.02|70
1660814100000|2022-08-18 09:15:00|145.6|144.3|145.61|144.31|145.64|144.34|145.56|144.26|49
1660814400000|2022-08-18 09:20:00|145.6|144.3|145.89|144.59|145.89|144.59|145.6|144.3|76
1660814700000|2022-08-18 09:25:00|145.86|144.56|145.62|144.32|146.06|144.76|145.55|144.25|138
1660815000000|2022-08-18 09:30:00|145.61|144.31|145.31|144.01|145.69|144.39|145.2|143.9|116
1660815300000|2022-08-18 09:35:00|145.28|143.98|145|143.7|145.56|144.26|144.73|143.43|178
1660815600000|2022-08-18 09:40:00|145.01|143.71|145.17|143.87|145.3|144|144.98|143.68|163
1660815900000|2022-08-18 09:45:00|145.16|143.86|144.62|143.32|145.27|143.97|144.62|143.32|201
1660816200000|2022-08-18 09:50:00|144.63|143.33|145.55|144.25|145.68|144.38|144.63|143.33|227
1660816500000|2022-08-18 09:55:00|145.56|144.26|145.81|144.51|145.83|144.53|145.51|144.21|210
1660816800000|2022-08-18 10:00:00|145.79|144.49|145.96|144.66|145.97|144.67|145.77|144.47|175
1660817100000|2022-08-18 10:05:00|145.97|144.67|146.09|144.79|146.5|145.2|145.9|144.6|158
1660817400000|2022-08-18 10:10:00|146.08|144.78|145.31|144.01|146.23|144.93|144.95|143.65|338
1660817700000|2022-08-18 10:15:00|145.3|144|145.34|144.04|145.53|144.23|144.88|143.58|254
1660818000000|2022-08-18 10:20:00|145.36|144.06|145.44|144.14|145.58|144.28|145.33|144.03|156
1660818300000|2022-08-18 10:25:00|145.43|144.13|145.04|143.74|145.43|144.13|145|143.7|216
1660818600000|2022-08-18 10:30:00|145.03|143.73|144.83|143.53|145.14|143.84|144.67|143.37|169
1660818900000|2022-08-18 10:35:00|144.85|143.55|144.81|143.51|145.07|143.77|144.68|143.38|281
1660819200000|2022-08-18 10:40:00|144.86|143.56|144.56|143.26|144.89|143.59|144.31|143.01|302
1660819500000|2022-08-18 10:45:00|144.59|143.29|144.33|143.03|144.68|143.38|144.33|143.03|172
1660819800000|2022-08-18 10:50:00|144.32|143.02|144.34|143.04|144.55|143.25|144.2|142.9|202
1660820100000|2022-08-18 10:55:00|144.33|143.03|144.42|143.12|144.48|143.18|144.33|143.03|96
1660820400000|2022-08-18 11:00:00|144.44|143.14|144.42|143.12|144.45|143.15|144.36|143.06|93
1660820700000|2022-08-18 11:05:00|144.44|143.14|144.32|143.02|144.46|143.16|144.3|143|105
1660821000000|2022-08-18 11:10:00|144.33|143.03|143.84|142.54|144.52|143.22|143.84|142.54|325
1660821300000|2022-08-18 11:15:00|143.83|142.53|143.9|142.6|144.18|142.88|143.41|142.11|253
1660821600000|2022-08-18 11:20:00|143.93|142.63|144.24|142.94|144.36|143.06|143.93|142.63|200
1660821900000|2022-08-18 11:25:00|144.25|142.95|144.42|143.12|144.47|143.17|144.12|142.82|261
1660822200000|2022-08-18 11:30:00|144.41|143.11|144.37|143.07|144.52|143.22|144.31|143.01|289
1660822500000|2022-08-18 11:35:00|144.36|143.06|144.36|143.06|144.52|143.22|144.26|142.96|126
1660822800000|2022-08-18 11:40:00|144.38|143.08|144.44|143.14|144.44|143.14|144.25|142.95|93
1660823100000|2022-08-18 11:45:00|144.43|143.13|144.49|143.19|144.51|143.21|144.4|143.1|132
1660823400000|2022-08-18 11:50:00|144.48|143.18|144.44|143.14|144.48|143.18|144.31|143.01|89
1660823700000|2022-08-18 11:55:00|144.43|143.13|144.5|143.2|144.5|143.2|144.32|143.02|189
1660824000000|2022-08-18 12:00:00|144.51|143.21|145.22|143.92|145.3|144|144.51|143.21|263
1660824300000|2022-08-18 12:05:00|145.23|143.93|145.13|143.83|145.74|144.44|145.11|143.81|215
1660824600000|2022-08-18 12:10:00|145.12|143.82|144.74|143.44|145.18|143.88|144.72|143.42|142
1660824900000|2022-08-18 12:15:00|144.73|143.43|144.54|143.24|144.73|143.43|144.47|143.17|172
1660825200000|2022-08-18 12:20:00|144.53|143.23|145.02|143.72|145.44|144.14|144.49|143.19|307
1660825500000|2022-08-18 12:25:00|145.07|143.77|144.51|143.21|145.27|143.97|144.5|143.2|229
1660825800000|2022-08-18 12:30:00|144.5|143.2|144.92|143.62|145.17|143.87|144.5|143.2|400
1660826100000|2022-08-18 12:35:00|144.94|143.64|144.53|143.23|144.96|143.66|144.3|143|235
1660826400000|2022-08-18 12:40:00|144.52|143.22|144.83|143.53|144.91|143.61|144.35|143.05|181
1660826700000|2022-08-18 12:45:00|144.82|143.52|145.12|143.82|145.27|143.97|144.6|143.3|210
1660827000000|2022-08-18 12:50:00|145.13|143.83|145.09|143.79|145.25|143.95|144.93|143.63|209
1660827300000|2022-08-18 12:55:00|145.08|143.78|145.33|144.03|145.41|144.11|145.01|143.71|122
1660827600000|2022-08-18 13:00:00|145.36|144.06|145.22|143.92|145.55|144.25|145.22|143.92|212
1660827900000|2022-08-18 13:05:00|145.23|143.93|145.39|144.09|145.41|144.11|145.08|143.78|173
1660828200000|2022-08-18 13:10:00|145.38|144.08|145.3|144|145.43|144.13|145.2|143.9|111
1660828500000|2022-08-18 13:15:00|145.29|143.99|145.16|143.86|145.38|144.08|145.11|143.81|244
1660828800000|2022-08-18 13:20:00|145.15|143.85|144.8|143.5|145.15|143.85|144.79|143.49|255
1660829100000|2022-08-18 13:25:00|144.79|143.49|144.57|143.27|144.83|143.53|144.31|143.01|242
1660829400000|2022-08-18 13:30:00|144.56|143.26|144.08|142.78|144.69|143.39|143.95|142.65|329
1660829700000|2022-08-18 13:35:00|144.07|142.77|144.42|143.12|144.53|143.23|143.91|142.61|329
1660830000000|2022-08-18 13:40:00|144.41|143.11|144.55|143.25|144.59|143.29|144.16|142.86|299
1660830300000|2022-08-18 13:45:00|144.6|143.3|144.3|143|144.6|143.3|144.29|142.99|229
1660830600000|2022-08-18 13:50:00|144.29|142.99|144.2|142.9|144.45|143.15|144.19|142.89|246
1660830900000|2022-08-18 13:55:00|144.19|142.89|143.94|142.64|144.29|142.99|143.8|142.5|226
1660831200000|2022-08-18 14:00:00|143.93|142.63|143.61|142.31|143.97|142.67|142.65|141.35|187
1660831500000|2022-08-18 14:05:00|143.6|142.3|143.6|142.3|143.7|142.4|143.49|142.19|118
1660831800000|2022-08-18 14:10:00|143.61|142.31|143.6|142.3|143.63|142.33|143.29|141.99|223
1660832100000|2022-08-18 14:15:00|143.61|142.31|143.79|142.49|143.81|142.51|143.6|142.3|184
1660832400000|2022-08-18 14:20:00|143.78|142.48|143.79|142.49|143.93|142.63|143.52|142.22|114
1660832700000|2022-08-18 14:25:00|143.77|142.47|143.47|142.17|143.79|142.49|143.47|142.17|144
1660833000000|2022-08-18 14:30:00|143.48|142.18|143.18|141.88|143.66|142.36|142.82|141.52|254
1660833300000|2022-08-18 14:35:00|143.19|141.89|143.93|142.63|144|142.7|143.17|141.87|167
1660833600000|2022-08-18 14:40:00|143.94|142.64|144.02|142.72|144.19|142.89|143.88|142.58|241
1660833900000|2022-08-18 14:45:00|144.01|142.71|144.15|142.85|144.15|142.85|143.78|142.48|202
1660834200000|2022-08-18 14:50:00|144.14|142.84|143.98|142.68|144.19|142.89|143.98|142.68|77
1660834500000|2022-08-18 14:55:00|143.96|142.66|143.76|142.46|143.96|142.66|143.56|142.26|194
1660834800000|2022-08-18 15:00:00|143.77|142.47|143.83|142.53|144.1|142.8|143.75|142.45|141
1660835100000|2022-08-18 15:05:00|143.78|142.48|143.6|142.3|143.78|142.48|143.38|142.08|235
1660835400000|2022-08-18 15:10:00|143.59|142.29|144.2|142.9|144.25|142.95|143.59|142.29|224
1660835700000|2022-08-18 15:15:00|144.21|142.91|144.54|143.24|145.06|143.76|144.19|142.89|237
1660836000000|2022-08-18 15:20:00|144.53|143.23|144.95|143.65|145.03|143.73|144.51|143.21|234
1660836300000|2022-08-18 15:25:00|144.94|143.64|144.89|143.59|145.06|143.76|144.8|143.5|193
1660836600000|2022-08-18 15:30:00|144.9|143.6|144.75|143.45|145|143.7|144.72|143.42|275
1660836900000|2022-08-18 15:35:00|144.74|143.44|144.79|143.49|144.95|143.65|144.56|143.26|176
1660837200000|2022-08-18 15:40:00|144.8|143.5|144.58|143.28|144.84|143.54|144.57|143.27|151
1660837500000|2022-08-18 15:45:00|144.6|143.3|145.36|144.06|145.41|144.11|144.49|143.19|200
1660837800000|2022-08-18 15:50:00|145.35|144.05|145.09|143.79|145.4|144.1|144.87|143.57|166
1660838100000|2022-08-18 15:55:00|145.12|143.82|144.94|143.64|145.28|143.98|144.9|143.6|179
1660838400000|2022-08-18 16:00:00|144.93|143.63|144.65|143.35|145.05|143.75|144.53|143.23|122
1660838700000|2022-08-18 16:05:00|144.66|143.36|144.8|143.5|144.84|143.54|144.48|143.18|190
1660839000000|2022-08-18 16:10:00|144.83|143.53|144.75|143.45|144.94|143.64|144.51|143.21|210
1660839300000|2022-08-18 16:15:00|144.76|143.46|144.87|143.57|144.88|143.58|144.54|143.24|110
1660839600000|2022-08-18 16:20:00|144.88|143.58|144.17|142.87|144.92|143.62|143.92|142.62|311
1660839900000|2022-08-18 16:25:00|144.16|142.86|144.12|142.82|144.36|143.06|143.97|142.67|154
1660840200000|2022-08-18 16:30:00|144.13|142.83|144.11|142.81|144.26|142.96|143.61|142.31|223
1660840500000|2022-08-18 16:35:00|144.12|142.82|143.53|142.23|144.12|142.82|143.37|142.07|260
1660840800000|2022-08-18 16:40:00|143.54|142.24|143.42|142.12|143.62|142.32|143.41|142.11|203
1660841100000|2022-08-18 16:45:00|143.41|142.11|143.86|142.56|143.88|142.58|143.29|141.99|176
1660841400000|2022-08-18 16:50:00|143.85|142.55|144.52|143.22|144.52|143.22|143.8|142.5|178
1660841700000|2022-08-18 16:55:00|144.51|143.21|144.58|143.28|144.62|143.32|144.37|143.07|255
1660842000000|2022-08-18 17:00:00|144.57|143.27|146.25|144.95|146.99|145.69|144.57|143.27|404
1660842300000|2022-08-18 17:05:00|146.26|144.96|146.7|145.4|146.7|145.4|145.96|144.66|293
1660842600000|2022-08-18 17:10:00|146.69|145.39|146.22|144.92|147.09|145.79|146.1|144.8|265
1660842900000|2022-08-18 17:15:00|146.21|144.91|146|144.7|146.25|144.95|145.4|144.1|255
1660843200000|2022-08-18 17:20:00|145.99|144.69|145.84|144.54|146.16|144.86|145.83|144.53|185
1660843500000|2022-08-18 17:25:00|145.83|144.53|146.44|145.14|147.04|145.74|145.6|144.3|239
1660843800000|2022-08-18 17:30:00|146.47|145.17|146.05|144.75|146.51|145.21|145.43|144.13|265
1660844100000|2022-08-18 17:35:00|146.06|144.76|145.83|144.53|146.1|144.8|145.69|144.39|184
1660844400000|2022-08-18 17:40:00|145.82|144.52|145.85|144.55|145.98|144.68|145.53|144.23|170
1660844700000|2022-08-18 17:45:00|145.82|144.52|145.57|144.27|145.92|144.62|145.55|144.25|145
1660845000000|2022-08-18 17:50:00|145.56|144.26|145.25|143.95|145.59|144.29|145.12|143.82|278
1660845300000|2022-08-18 17:55:00|145.26|143.96|145.42|144.12|145.59|144.29|145.23|143.93|171
1660845600000|2022-08-18 18:00:00|145.43|144.13|145.55|144.25|145.65|144.35|145.16|143.86|194
1660845900000|2022-08-18 18:05:00|145.57|144.27|145.39|144.09|145.57|144.27|145.19|143.89|148
1660846200000|2022-08-18 18:10:00|145.4|144.1|145.72|144.42|145.8|144.5|145.39|144.09|87
1660846500000|2022-08-18 18:15:00|145.74|144.44|146.12|144.82|146.14|144.84|145.58|144.28|75
1660846800000|2022-08-18 18:20:00|146.13|144.83|146.09|144.79|146.14|144.84|145.58|144.28|138
1660847100000|2022-08-18 18:25:00|146.1|144.8|146.41|145.11|146.63|145.33|146.06|144.76|128
1660847400000|2022-08-18 18:30:00|146.4|145.1|145.96|144.66|146.45|145.15|145.91|144.61|152
1660847700000|2022-08-18 18:35:00|145.95|144.65|146.44|145.14|146.55|145.25|145.87|144.57|170
1660848000000|2022-08-18 18:40:00|146.45|145.15|146.25|144.95|146.56|145.26|146.17|144.87|175
1660848300000|2022-08-18 18:45:00|146.28|144.98|146.35|145.05|146.49|145.19|145.77|144.47|235
1660848600000|2022-08-18 18:50:00|146.36|145.06|147.09|145.79|147.11|145.81|146.34|145.04|176
1660848900000|2022-08-18 18:55:00|147.11|145.81|147.45|146.15|148.96|147.66|147.1|145.8|389
1660849200000|2022-08-18 19:00:00|147.44|146.14|147.73|146.43|148.14|146.84|147.27|145.97|258
1660849500000|2022-08-18 19:05:00|147.74|146.44|147.75|146.45|148.11|146.81|147.24|145.94|312
1660849800000|2022-08-18 19:10:00|147.76|146.46|148.47|147.17|148.6|147.3|147.71|146.41|210
1660850100000|2022-08-18 19:15:00|148.49|147.19|148.06|146.76|148.5|147.2|147.77|146.47|303
1660850400000|2022-08-18 19:20:00|148.07|146.77|148.19|146.89|148.25|146.95|147.78|146.48|208
1660850700000|2022-08-18 19:25:00|148.21|146.91|148.4|147.1|148.94|147.64|148.07|146.77|290
1660851000000|2022-08-18 19:30:00|148.39|147.09|148.59|147.29|148.71|147.41|148.19|146.89|238
1660851300000|2022-08-18 19:35:00|148.6|147.3|148.46|147.16|148.68|147.38|148.23|146.93|190
1660851600000|2022-08-18 19:40:00|148.45|147.15|148.29|146.99|148.5|147.2|148.04|146.74|167
1660851900000|2022-08-18 19:45:00|148.3|147|147.99|146.69|148.31|147.01|147.53|146.23|254
1660852200000|2022-08-18 19:50:00|147.95|146.65|148.2|146.9|148.52|147.22|147.7|146.4|180
1660852500000|2022-08-18 19:55:00|148.19|146.89|148.22|146.92|148.41|147.11|147.97|146.67|196
1660852800000|2022-08-18 20:00:00|148.21|146.91|148.37|147.07|148.47|147.17|148.1|146.8|220
1660853100000|2022-08-18 20:05:00|148.38|147.08|147.57|146.27|148.46|147.16|147.4|146.1|296
1660853400000|2022-08-18 20:10:00|147.58|146.28|148.26|146.96|148.29|146.99|147.24|145.94|258
1660853700000|2022-08-18 20:15:00|148.25|146.95|147.44|146.14|148.27|146.97|147.44|146.14|219
1660854000000|2022-08-18 20:20:00|147.45|146.15|148.47|147.17|148.53|147.23|147.42|146.12|196
1660854300000|2022-08-18 20:25:00|148.46|147.16|148.45|147.15|148.46|147.16|148.02|146.72|112
1660854600000|2022-08-18 20:30:00|148.5|147.2|149.04|147.74|149.32|148.02|148.5|147.2|184
1660854900000|2022-08-18 20:35:00|149.03|147.73|149.16|147.86|149.25|147.95|148.5|147.2|213
1660855200000|2022-08-18 20:40:00|149.17|147.87|148.98|147.68|149.29|147.99|148.77|147.47|177
1660855500000|2022-08-18 20:45:00|148.97|147.67|149.19|147.89|149.26|147.96|148.76|147.46|162
1660855800000|2022-08-18 20:50:00|149.17|147.87|149.49|148.19|149.86|148.56|148.99|147.69|239
1660856100000|2022-08-18 20:55:00|149.51|148.21|150.04|148.74|150.28|148.98|149.39|148.09|290
1660856400000|2022-08-18 21:00:00|150.05|148.75|149.79|148.49|150.18|148.88|149.67|148.37|182
1660856700000|2022-08-18 21:05:00|149.8|148.5|150.08|148.78|150.23|148.93|149.36|148.06|185
1660857000000|2022-08-18 21:10:00|150.09|148.79|149.9|148.6|150.27|148.97|149.57|148.27|147
1660857300000|2022-08-18 21:15:00|149.91|148.61|150.31|149.01|150.32|149.02|149.75|148.45|166
1660857600000|2022-08-18 21:20:00|150.29|148.99|150.35|149.05|150.42|149.12|150.2|148.9|217
1660857900000|2022-08-18 21:25:00|150.33|149.03|150.76|149.46|150.77|149.47|150.33|149.03|116
1660858200000|2022-08-18 21:30:00|150.73|149.43|151.48|150.18|152.25|150.95|150.73|149.43|234
1660858500000|2022-08-18 21:35:00|151.49|150.19|153.66|152.36|153.94|152.64|151.21|149.91|349
1660858800000|2022-08-18 21:40:00|153.62|152.32|153.46|152.16|153.7|152.4|152.5|151.2|297
1660859100000|2022-08-18 21:45:00|153.47|152.17|153.74|152.44|154.28|152.98|152.7|151.4|383
1660859400000|2022-08-18 21:50:00|153.72|152.42|153.91|152.61|154.92|153.62|153.69|152.39|363
1660859700000|2022-08-18 21:55:00|153.9|152.6|154.03|152.73|154.26|152.96|153.29|151.99|299
1660860000000|2022-08-18 22:00:00|154|152.7|154.8|153.5|154.83|153.53|153.96|152.66|412
1660860300000|2022-08-18 22:05:00|154.81|153.51|154.35|153.05|155.96|154.66|153.94|152.64|533
1660860600000|2022-08-18 22:10:00|154.36|153.06|153.5|152.2|155.25|153.95|153.25|151.95|454
1660860900000|2022-08-18 22:15:00|153.43|152.13|153.53|152.23|154.19|152.89|152.36|151.06|414
1660861200000|2022-08-18 22:20:00|153.55|152.25|153.72|152.42|154.24|152.94|152.95|151.65|358
1660861500000|2022-08-18 22:25:00|153.66|152.36|154.19|152.89|154.19|152.89|153.57|152.27|316
1660861800000|2022-08-18 22:30:00|154.18|152.88|153.21|151.91|154.27|152.97|153.1|151.8|297
1660862100000|2022-08-18 22:35:00|153.16|151.86|154.08|152.78|154.35|153.05|153.1|151.8|225
1660862400000|2022-08-18 22:40:00|154.1|152.8|155.5|154.2|155.87|154.57|154.02|152.72|440
1660862700000|2022-08-18 22:45:00|155.52|154.22|155.35|154.05|156.35|155.05|155.2|153.9|423
1660863000000|2022-08-18 22:50:00|155.34|154.04|155.89|154.59|156.11|154.81|155.03|153.73|317
1660863300000|2022-08-18 22:55:00|155.88|154.58|155.5|154.2|156.75|155.45|155.48|154.18|411
1660863600000|2022-08-18 23:00:00|155.51|154.21|155.61|154.31|155.96|154.66|155.2|153.9|297
1660863900000|2022-08-18 23:05:00|155.6|154.3|154.69|153.39|155.89|154.59|154.47|153.17|316
1660864200000|2022-08-18 23:10:00|154.68|153.38|153.47|152.17|154.68|153.38|153.2|151.9|474
1660864500000|2022-08-18 23:15:00|153.46|152.16|148.04|146.74|153.75|152.45|148.02|146.72|546
1660864800000|2022-08-18 23:20:00|147.83|146.53|147.13|145.83|148.26|146.96|144.76|143.46|945
1660865100000|2022-08-18 23:25:00|147.12|145.82|148.23|146.93|148.34|147.04|144.93|143.63|697
1660865400000|2022-08-18 23:30:00|148.19|146.89|148.88|147.58|149.54|148.24|147.73|146.43|619
1660865700000|2022-08-18 23:35:00|148.92|147.62|149.43|148.13|149.87|148.57|148.81|147.51|508
1660866000000|2022-08-18 23:40:00|149.42|148.12|148.56|147.26|149.63|148.33|148.53|147.23|487
1660866300000|2022-08-18 23:45:00|148.58|147.28|148.77|147.47|148.86|147.56|147.96|146.66|466
1660866600000|2022-08-18 23:50:00|148.78|147.48|147.99|146.69|148.92|147.62|147.15|145.85|480
1660866900000|2022-08-18 23:55:00|147.97|146.67|149.03|147.73|149.09|147.79|147.76|146.46|360
1660867200000|2022-08-19 00:00:00|149.01|147.71|149.04|147.74|149.74|148.44|148.24|146.94|572
1660867500000|2022-08-19 00:05:00|149.07|147.77|148.4|147.1|149.37|148.07|148|146.7|571
1660867800000|2022-08-19 00:10:00|148.41|147.11|146.84|145.54|148.76|147.46|146.38|145.08|530
1660868100000|2022-08-19 00:15:00|146.85|145.55|146.38|145.08|147.45|146.15|146.23|144.93|494
1660868400000|2022-08-19 00:20:00|146.37|145.07|146.38|145.08|146.73|145.43|144.96|143.66|696
1660868700000|2022-08-19 00:25:00|146.39|145.09|147.42|146.12|147.45|146.15|146.01|144.71|563
1660869000000|2022-08-19 00:30:00|147.43|146.13|146.58|145.28|147.43|146.13|146.4|145.1|532
1660869300000|2022-08-19 00:35:00|146.51|145.21|145.8|144.5|147.02|145.72|145.33|144.03|510
1660869600000|2022-08-19 00:40:00|145.81|144.51|143.29|141.99|145.82|144.52|141.8|140.5|666
1660869900000|2022-08-19 00:45:00|143.31|142.01|144.25|142.95|144.63|143.33|143.3|142|383
1660870200000|2022-08-19 00:50:00|144.24|142.94|143.32|142.02|144.45|143.15|142.89|141.59|407
1660870500000|2022-08-19 00:55:00|143.3|142|143.26|141.96|143.66|142.36|143|141.7|320
1660870800000|2022-08-19 01:00:00|143.25|141.95|142.37|141.07|143.33|142.03|142|140.7|485
1660871100000|2022-08-19 01:05:00|142.4|141.1|141.07|139.77|142.53|141.23|139.69|138.39|433
1660871400000|2022-08-19 01:10:00|141.08|139.78|140.53|139.23|141.28|139.98|140.06|138.76|510
1660871700000|2022-08-19 01:15:00|140.54|139.24|140.5|139.2|140.75|139.45|140.1|138.8|452
1660872000000|2022-08-19 01:20:00|140.54|139.24|139.31|138.01|140.59|139.29|139.1|137.8|465
1660872300000|2022-08-19 01:25:00|139.25|137.95|139.92|138.62|140.1|138.8|138.08|136.78|636
1660872600000|2022-08-19 01:30:00|139.94|138.64|140.64|139.34|140.87|139.57|139.68|138.38|502
1660872900000|2022-08-19 01:35:00|140.68|139.38|140.37|139.07|140.86|139.56|139.83|138.53|313
1660873200000|2022-08-19 01:40:00|140.36|139.06|140.26|138.96|140.53|139.23|139.99|138.69|250
1660873500000|2022-08-19 01:45:00|140.24|138.94|140.18|138.88|140.59|139.29|140.11|138.81|275
1660873800000|2022-08-19 01:50:00|140.12|138.82|140.06|138.76|140.48|139.18|139.54|138.24|389
1660874100000|2022-08-19 01:55:00|140.05|138.75|140.59|139.29|140.66|139.36|139.8|138.5|277
1660874400000|2022-08-19 02:00:00|140.6|139.3|139.77|138.47|140.66|139.36|139.62|138.32|291
1660874700000|2022-08-19 02:05:00|139.75|138.45|140.54|139.24|140.71|139.41|139.63|138.33|250
1660875000000|2022-08-19 02:10:00|140.53|139.23|140.92|139.62|140.96|139.66|140.44|139.14|252
1660875300000|2022-08-19 02:15:00|140.87|139.57|141.13|139.83|141.74|140.44|140.8|139.5|356
1660875600000|2022-08-19 02:20:00|141.14|139.84|140.82|139.52|141.28|139.98|140.41|139.11|302
1660875900000|2022-08-19 02:25:00|140.83|139.53|140.75|139.45|141.09|139.79|140.52|139.22|264
1660876200000|2022-08-19 02:30:00|140.76|139.46|140.62|139.32|140.79|139.49|140.26|138.96|216
1660876500000|2022-08-19 02:35:00|140.64|139.34|140.04|138.74|140.81|139.51|139.9|138.6|242
1660876800000|2022-08-19 02:40:00|140.05|138.75|140.07|138.77|140.37|139.07|139.89|138.59|198
1660877100000|2022-08-19 02:45:00|140.06|138.76|140.32|139.02|140.72|139.42|139.96|138.66|183
1660877400000|2022-08-19 02:50:00|140.27|138.97|140.14|138.84|140.34|139.04|139.93|138.63|195
1660877700000|2022-08-19 02:55:00|140.12|138.82|140.42|139.12|140.55|139.25|140.07|138.77|179
1660878000000|2022-08-19 03:00:00|140.37|139.07|140.22|138.92|140.62|139.32|140.16|138.86|197
1660878300000|2022-08-19 03:05:00|140.17|138.87|139.77|138.47|140.17|138.87|139.62|138.32|186
1660878600000|2022-08-19 03:10:00|139.79|138.49|139.35|138.05|139.79|138.49|139.21|137.91|264
1660878900000|2022-08-19 03:15:00|139.34|138.04|139.16|137.86|139.55|138.25|138.75|137.45|261
1660879200000|2022-08-19 03:20:00|139.17|137.87|138.6|137.3|139.24|137.94|138.5|137.2|322
1660879500000|2022-08-19 03:25:00|138.61|137.31|139.04|137.74|139.23|137.93|138.52|137.22|246
1660879800000|2022-08-19 03:30:00|139.05|137.75|140.26|138.96|140.26|138.96|138.98|137.68|192
1660880100000|2022-08-19 03:35:00|140.27|138.97|140.22|138.92|140.3|139|139.84|138.54|277
1660880400000|2022-08-19 03:40:00|140.23|138.93|140.23|138.93|140.56|139.26|140.03|138.73|268
1660880700000|2022-08-19 03:45:00|140.2|138.9|139.92|138.62|140.24|138.94|139.51|138.21|219
1660881000000|2022-08-19 03:50:00|139.9|138.6|139.62|138.32|139.9|138.6|139.54|138.24|177
1660881300000|2022-08-19 03:55:00|139.61|138.31|139.11|137.81|139.77|138.47|139.08|137.78|293
1660881600000|2022-08-19 04:00:00|139.1|137.8|139.43|138.13|139.43|138.13|138.81|137.51|226
1660881900000|2022-08-19 04:05:00|139.41|138.11|138.82|137.52|139.45|138.15|138.76|137.46|135
1660882200000|2022-08-19 04:10:00|138.81|137.51|138.84|137.54|139.06|137.76|138.6|137.3|204
1660882500000|2022-08-19 04:15:00|138.81|137.51|138.94|137.64|138.97|137.67|138.54|137.24|201
1660882800000|2022-08-19 04:20:00|138.93|137.63|139.34|138.04|139.34|138.04|138.81|137.51|243
1660883100000|2022-08-19 04:25:00|139.35|138.05|139.42|138.12|139.44|138.14|139.12|137.82|171
1660883400000|2022-08-19 04:30:00|139.41|138.11|140.1|138.8|140.1|138.8|139.39|138.09|143
1660883700000|2022-08-19 04:35:00|140.12|138.82|140.05|138.75|140.2|138.9|139.72|138.42|185
1660884000000|2022-08-19 04:40:00|140.07|138.77|139.7|138.4|140.13|138.83|139.53|138.23|174
1660884300000|2022-08-19 04:45:00|139.69|138.39|139.33|138.03|139.85|138.55|139.29|137.99|129
1660884600000|2022-08-19 04:50:00|139.32|138.02|139.68|138.38|139.8|138.5|139.17|137.87|144
1660884900000|2022-08-19 04:55:00|139.69|138.39|139.84|138.54|140.02|138.72|139.69|138.39|204
1660885200000|2022-08-19 05:00:00|139.88|138.58|139.93|138.63|140.07|138.77|139.79|138.49|150
1660885500000|2022-08-19 05:05:00|139.94|138.64|140.24|138.94|140.26|138.96|139.74|138.44|154
1660885800000|2022-08-19 05:10:00|140.26|138.96|139.91|138.61|140.3|139|139.86|138.56|143
1660886100000|2022-08-19 05:15:00|139.9|138.6|140.39|139.09|140.39|139.09|139.82|138.52|180
1660886400000|2022-08-19 05:20:00|140.36|139.06|140.68|139.38|141.3|140|140.36|139.06|267
1660886700000|2022-08-19 05:25:00|140.71|139.41|140.79|139.49|140.84|139.54|140.44|139.14|136
1660887000000|2022-08-19 05:30:00|140.78|139.48|140.42|139.12|140.93|139.63|140.37|139.07|143
1660887300000|2022-08-19 05:35:00|140.43|139.13|140.36|139.06|140.53|139.23|140.03|138.73|144
1660887600000|2022-08-19 05:40:00|140.35|139.05|140.03|138.73|140.46|139.16|139.91|138.61|156
1660887900000|2022-08-19 05:45:00|140.02|138.72|140.24|138.94|140.29|138.99|139.95|138.65|81
1660888200000|2022-08-19 05:50:00|140.25|138.95|140.92|139.62|141.27|139.97|140.24|138.94|236
1660888500000|2022-08-19 05:55:00|141|139.7|141.03|139.73|141.06|139.76|140.8|139.5|122
1660888800000|2022-08-19 06:00:00|141.04|139.74|140.76|139.46|141.09|139.79|140.7|139.4|166
1660889100000|2022-08-19 06:05:00|140.75|139.45|140.61|139.31|140.83|139.53|140.54|139.24|147
1660889400000|2022-08-19 06:10:00|140.62|139.32|140.44|139.14|140.74|139.44|140.25|138.95|201
1660889700000|2022-08-19 06:15:00|140.43|139.13|139.96|138.66|140.46|139.16|139.91|138.61|166
1660890000000|2022-08-19 06:20:00|139.98|138.68|139.91|138.61|140.27|138.97|139.89|138.59|136
1660890300000|2022-08-19 06:25:00|139.92|138.62|140.01|138.71|140.11|138.81|139.89|138.59|182
1660890600000|2022-08-19 06:30:00|140.02|138.72|137.82|136.52|140.1|138.8|136.99|135.69|584
1660890900000|2022-08-19 06:35:00|137.81|136.51|132.31|131.01|138.01|136.71|126.15|124.85|717
1660891200000|2022-08-19 06:40:00|132.34|131.04|132.38|131.08|132.85|131.55|131.07|129.77|864
1660891500000|2022-08-19 06:45:00|132.43|131.13|131.61|130.31|132.43|131.13|130.45|129.15|790
1660891800000|2022-08-19 06:50:00|131.59|130.29|131.58|130.28|131.8|130.5|130.93|129.63|714
1660892100000|2022-08-19 06:55:00|131.57|130.27|131.41|130.11|132.08|130.78|131.08|129.78|551
1660892400000|2022-08-19 07:00:00|131.42|130.12|133.56|132.26|133.56|132.26|131.22|129.92|500
1660892700000|2022-08-19 07:05:00|133.57|132.27|132.48|131.18|133.99|132.69|132.09|130.79|520
1660893000000|2022-08-19 07:10:00|132.49|131.19|132.62|131.32|132.95|131.65|132.29|130.99|442
1660893300000|2022-08-19 07:15:00|132.63|131.33|132.47|131.17|132.79|131.49|132.11|130.81|339
1660893600000|2022-08-19 07:20:00|132.48|131.18|132.14|130.84|132.52|131.22|131.87|130.57|343
1660893900000|2022-08-19 07:25:00|132.13|130.83|132.08|130.78|132.15|130.85|131.55|130.25|395
1660894200000|2022-08-19 07:30:00|132.06|130.76|132.12|130.82|132.39|131.09|131.86|130.56|292
1660894500000|2022-08-19 07:35:00|132.11|130.81|131.5|130.2|132.19|130.89|131.49|130.19|330
1660894800000|2022-08-19 07:40:00|131.49|130.19|131.89|130.59|131.91|130.61|131.48|130.18|188
1660895100000|2022-08-19 07:45:00|131.87|130.57|131.79|130.49|132.25|130.95|131.77|130.47|211
1660895400000|2022-08-19 07:50:00|131.78|130.48|132.7|131.4|132.71|131.41|131.62|130.32|224
1660895700000|2022-08-19 07:55:00|132.72|131.42|131.82|130.52|132.74|131.44|131.82|130.52|254
1660896000000|2022-08-19 08:00:00|131.83|130.53|131.66|130.36|132.19|130.89|131.22|129.92|267
1660896300000|2022-08-19 08:05:00|131.67|130.37|131.32|130.02|131.71|130.41|131.07|129.77|418
1660896600000|2022-08-19 08:10:00|131.31|130.01|131.76|130.46|131.85|130.55|131.11|129.81|240
1660896900000|2022-08-19 08:15:00|131.78|130.48|131.33|130.03|131.78|130.48|130.88|129.58|175
1660897200000|2022-08-19 08:20:00|131.32|130.02|130.71|129.41|131.32|130.02|130.63|129.33|208
1660897500000|2022-08-19 08:25:00|130.75|129.45|131.01|129.71|131.11|129.81|130.75|129.45|124
1660897800000|2022-08-19 08:30:00|130.95|129.65|130.41|129.11|131.01|129.71|130.13|128.83|278
1660898100000|2022-08-19 08:35:00|130.39|129.09|131.49|130.19|131.69|130.39|130.39|129.09|268
1660898400000|2022-08-19 08:40:00|131.51|130.21|131.66|130.36|131.71|130.41|131.32|130.02|237
1660898700000|2022-08-19 08:45:00|131.67|130.37|131.49|130.19|131.79|130.49|131.32|130.02|160
1660899000000|2022-08-19 08:50:00|131.48|130.18|131.24|129.94|131.61|130.31|131.09|129.79|137
1660899300000|2022-08-19 08:55:00|131.25|129.95|131.17|129.87|131.6|130.3|131.14|129.84|187
1660899600000|2022-08-19 09:00:00|131.15|129.85|131.14|129.84|131.33|130.03|131.03|129.73|184
1660899900000|2022-08-19 09:05:00|131.13|129.83|130.97|129.67|131.33|130.03|130.95|129.65|138
1660900200000|2022-08-19 09:10:00|130.96|129.66|130.94|129.64|131.02|129.72|130.71|129.41|99
1660900500000|2022-08-19 09:15:00|130.92|129.62|130.9|129.6|130.96|129.66|130.62|129.32|126
1660900800000|2022-08-19 09:20:00|130.85|129.55|130.96|129.66|130.96|129.66|130.4|129.1|146
1660901100000|2022-08-19 09:25:00|130.97|129.67|131.29|129.99|131.44|130.14|130.97|129.67|191
1660901400000|2022-08-19 09:30:00|131.28|129.98|131.47|130.17|131.47|130.17|131.16|129.86|174
1660901700000|2022-08-19 09:35:00|131.49|130.19|132.1|130.8|132.2|130.9|131.49|130.19|201
1660902000000|2022-08-19 09:40:00|132.12|130.82|131.48|130.18|132.18|130.88|131.47|130.17|152
1660902300000|2022-08-19 09:45:00|131.47|130.17|131.44|130.14|131.57|130.27|131.1|129.8|233
1660902600000|2022-08-19 09:50:00|131.42|130.12|131.43|130.13|132.2|130.9|131.3|130|301
1660902900000|2022-08-19 09:55:00|131.42|130.12|131.75|130.45|131.78|130.48|131.38|130.08|167
1660903200000|2022-08-19 10:00:00|131.74|130.44|131.72|130.42|131.95|130.65|131.48|130.18|249
1660903500000|2022-08-19 10:05:00|131.71|130.41|131.7|130.4|131.95|130.65|131.61|130.31|202
1660903800000|2022-08-19 10:10:00|131.72|130.42|131.87|130.57|132.26|130.96|131.7|130.4|185
1660904100000|2022-08-19 10:15:00|131.9|130.6|132.39|131.09|132.41|131.11|131.87|130.57|234
1660904400000|2022-08-19 10:20:00|132.42|131.12|132.41|131.11|132.73|131.43|132.39|131.09|215
1660904700000|2022-08-19 10:25:00|132.46|131.16|132.41|131.11|132.71|131.41|132.38|131.08|204
1660905000000|2022-08-19 10:30:00|132.34|131.04|132.01|130.71|132.65|131.35|131.95|130.65|170
1660905300000|2022-08-19 10:35:00|132.04|130.74|132.16|130.86|132.22|130.92|131.76|130.46|228
1660905600000|2022-08-19 10:40:00|132.15|130.85|131.95|130.65|132.25|130.95|131.61|130.31|201
1660905900000|2022-08-19 10:45:00|131.96|130.66|131.28|129.98|132.06|130.76|131.22|129.92|295
1660906200000|2022-08-19 10:50:00|131.29|129.99|131.51|130.21|131.7|130.4|131.15|129.85|276
1660906500000|2022-08-19 10:55:00|131.5|130.2|131.41|130.11|131.65|130.35|131.17|129.87|233
1660906800000|2022-08-19 11:00:00|131.38|130.08|131.05|129.75|131.55|130.25|130.89|129.59|291
1660907100000|2022-08-19 11:05:00|131.01|129.71|131.29|129.99|131.56|130.26|129.27|127.97|554
1660907400000|2022-08-19 11:10:00|131.3|130|131.58|130.28|132.07|130.77|130.96|129.66|413
1660907700000|2022-08-19 11:15:00|131.59|130.29|131.41|130.11|131.61|130.31|130.9|129.6|298
1660908000000|2022-08-19 11:20:00|131.42|130.12|131.41|130.11|131.71|130.41|131.41|130.11|182
1660908300000|2022-08-19 11:25:00|131.4|130.1|131.11|129.81|131.54|130.24|131.04|129.74|328
1660908600000|2022-08-19 11:30:00|131.06|129.76|130.73|129.43|131.43|130.13|130.4|129.1|432
1660908900000|2022-08-19 11:35:00|130.72|129.42|129.77|128.47|131.05|129.75|129.28|127.98|424
1660909200000|2022-08-19 11:40:00|129.72|128.42|130.77|129.47|130.82|129.52|129.68|128.38|498
1660909500000|2022-08-19 11:45:00|130.72|129.42|131.47|130.17|131.65|130.35|130.61|129.31|440
1660909800000|2022-08-19 11:50:00|131.48|130.18|131.48|130.18|131.57|130.27|131.18|129.88|304
1660910100000|2022-08-19 11:55:00|131.49|130.19|131.84|130.54|132.04|130.74|131.28|129.98|192
1660910400000|2022-08-19 12:00:00|131.82|130.52|132.28|130.98|132.28|130.98|131.56|130.26|280
1660910700000|2022-08-19 12:05:00|132.26|130.96|132.01|130.71|132.28|130.98|131.47|130.17|280
1660911000000|2022-08-19 12:10:00|132.06|130.76|131.7|130.4|132.14|130.84|131.47|130.17|222
1660911300000|2022-08-19 12:15:00|131.69|130.39|132.1|130.8|132.29|130.99|131.55|130.25|310
1660911600000|2022-08-19 12:20:00|132.11|130.81|131.5|130.2|132.28|130.98|131.46|130.16|357
1660911900000|2022-08-19 12:25:00|131.51|130.21|131.39|130.09|131.73|130.43|131.28|129.98|205
1660912200000|2022-08-19 12:30:00|131.41|130.11|131.46|130.16|131.53|130.23|130.61|129.31|444
1660912500000|2022-08-19 12:35:00|131.48|130.18|131.74|130.44|131.74|130.44|131.27|129.97|336
1660912800000|2022-08-19 12:40:00|131.73|130.43|132.35|131.05|132.38|131.08|131.71|130.41|283
1660913100000|2022-08-19 12:45:00|132.4|131.1|132.26|130.96|132.88|131.58|132.22|130.92|439
1660913400000|2022-08-19 12:50:00|132.27|130.97|132.41|131.11|132.61|131.31|132.25|130.95|391
1660913700000|2022-08-19 12:55:00|132.42|131.12|132.01|130.71|132.51|131.21|131.91|130.61|339
1660914000000|2022-08-19 13:00:00|132.02|130.72|131.82|130.52|132.1|130.8|131.7|130.4|199
1660914300000|2022-08-19 13:05:00|131.83|130.53|131.79|130.49|131.94|130.64|131.75|130.45|138
1660914600000|2022-08-19 13:10:00|131.8|130.5|131.87|130.57|131.96|130.66|131.7|130.4|120
1660914900000|2022-08-19 13:15:00|131.86|130.56|132.23|130.93|132.25|130.95|131.74|130.44|158
1660915200000|2022-08-19 13:20:00|132.22|130.92|132.37|131.07|132.58|131.28|132.2|130.9|141
1660915500000|2022-08-19 13:25:00|132.38|131.08|132.18|130.88|132.39|131.09|132.16|130.86|136
1660915800000|2022-08-19 13:30:00|132.17|130.87|132.07|130.77|132.3|131|131.9|130.6|316
1660916100000|2022-08-19 13:35:00|132.08|130.78|131.53|130.23|132.24|130.94|131.27|129.97|280
1660916400000|2022-08-19 13:40:00|131.54|130.24|131.22|129.92|131.55|130.25|130.87|129.57|282
1660916700000|2022-08-19 13:45:00|131.21|129.91|131.12|129.82|131.29|129.99|130.9|129.6|258
1660917000000|2022-08-19 13:50:00|131.11|129.81|131.31|130.01|131.45|130.15|130.85|129.55|312
1660917300000|2022-08-19 13:55:00|131.3|130|131.03|129.73|131.34|130.04|131|129.7|172
1660917600000|2022-08-19 14:00:00|131.04|129.74|131.51|130.21|131.85|130.55|131|129.7|217
1660917900000|2022-08-19 14:05:00|131.52|130.22|131.31|130.01|131.61|130.31|131.21|129.91|131
1660918200000|2022-08-19 14:10:00|131.3|130|131.23|129.93|131.39|130.09|131.16|129.86|178
1660918500000|2022-08-19 14:15:00|131.25|129.95|131.63|130.33|131.69|130.39|131.24|129.94|141
1660918800000|2022-08-19 14:20:00|131.68|130.38|131.48|130.18|131.78|130.48|131.4|130.1|215
1660919100000|2022-08-19 14:25:00|131.47|130.17|132.05|130.75|132.09|130.79|131.21|129.91|236
1660919400000|2022-08-19 14:30:00|132.03|130.73|132.26|130.96|132.6|131.3|131.9|130.6|288
1660919700000|2022-08-19 14:35:00|132.27|130.97|131.9|130.6|132.31|131.01|131.82|130.52|123
1660920000000|2022-08-19 14:40:00|131.89|130.59|131.82|130.52|131.99|130.69|131.51|130.21|146
1660920300000|2022-08-19 14:45:00|131.81|130.51|131.76|130.46|131.94|130.64|131.61|130.31|178
1660920600000|2022-08-19 14:50:00|131.77|130.47|131.42|130.12|131.87|130.57|131.39|130.09|228
1660920900000|2022-08-19 14:55:00|131.41|130.11|131.41|130.11|131.59|130.29|131.3|130|214
1660921200000|2022-08-19 15:00:00|131.42|130.12|131.21|129.91|131.46|130.16|131.19|129.89|174
1660921500000|2022-08-19 15:05:00|131.2|129.9|131.31|130.01|131.34|130.04|131.11|129.81|169
1660921800000|2022-08-19 15:10:00|131.3|130|131.61|130.31|131.62|130.32|131.13|129.83|132
1660922100000|2022-08-19 15:15:00|131.58|130.28|131.6|130.3|131.74|130.44|131.3|130|157
1660922400000|2022-08-19 15:20:00|131.58|130.28|131.65|130.35|131.68|130.38|131.43|130.13|106
1660922700000|2022-08-19 15:25:00|131.63|130.33|131.59|130.29|131.63|130.33|131.4|130.1|163
1660923000000|2022-08-19 15:30:00|131.6|130.3|131.51|130.21|131.62|130.32|131.39|130.09|217
1660923300000|2022-08-19 15:35:00|131.49|130.19|131.35|130.05|131.52|130.22|131.31|130.01|146
1660923600000|2022-08-19 15:40:00|131.36|130.06|131.96|130.66|131.96|130.66|131.27|129.97|215
1660923900000|2022-08-19 15:45:00|131.95|130.65|132.06|130.76|132.19|130.89|131.93|130.63|217
1660924200000|2022-08-19 15:50:00|132.08|130.78|132.13|130.83|132.18|130.88|131.9|130.6|176
1660924500000|2022-08-19 15:55:00|132.16|130.86|132.22|130.92|132.31|131.01|132.15|130.85|96
1660924800000|2022-08-19 16:00:00|132.17|130.87|131.94|130.64|132.23|130.93|131.87|130.57|269
1660925100000|2022-08-19 16:05:00|131.93|130.63|131.53|130.23|132.23|130.93|131.5|130.2|245
1660925400000|2022-08-19 16:10:00|131.5|130.2|131.98|130.68|132.23|130.93|131.5|130.2|206
1660925700000|2022-08-19 16:15:00|132|130.7|131.99|130.69|132.13|130.83|131.61|130.31|258
1660926000000|2022-08-19 16:20:00|132.01|130.71|132.61|131.31|132.61|131.31|131.97|130.67|154
1660926300000|2022-08-19 16:25:00|132.58|131.28|132.86|131.56|133.3|132|132.54|131.24|267
1660926600000|2022-08-19 16:30:00|132.88|131.58|133.32|132.02|133.68|132.38|132.71|131.41|374
1660926900000|2022-08-19 16:35:00|133.31|132.01|135.17|133.87|136.19|134.89|133.28|131.98|447
1660927200000|2022-08-19 16:40:00|135.16|133.86|134.57|133.27|135.16|133.86|134.52|133.22|397
1660927500000|2022-08-19 16:45:00|134.59|133.29|133.6|132.3|134.74|133.44|133.52|132.22|367
1660927800000|2022-08-19 16:50:00|133.59|132.29|134.14|132.84|134.39|133.09|133.54|132.24|211
1660928100000|2022-08-19 16:55:00|134.15|132.85|133.72|132.42|134.19|132.89|133.65|132.35|238
1660928400000|2022-08-19 17:00:00|133.71|132.41|133.83|132.53|133.94|132.64|133.7|132.4|168
1660928700000|2022-08-19 17:05:00|133.84|132.54|133.72|132.42|133.89|132.59|133.39|132.09|169
1660929000000|2022-08-19 17:10:00|133.7|132.4|133.88|132.58|134.14|132.84|133.59|132.29|146
1660929300000|2022-08-19 17:15:00|133.89|132.59|133.05|131.75|133.89|132.59|132.98|131.68|235
1660929600000|2022-08-19 17:20:00|133.03|131.73|132.73|131.43|133.15|131.85|132.49|131.19|148
1660929900000|2022-08-19 17:25:00|132.72|131.42|132.91|131.61|132.92|131.62|132.14|130.84|293
1660930200000|2022-08-19 17:30:00|132.92|131.62|132.34|131.04|132.92|131.62|132.03|130.73|310
1660930500000|2022-08-19 17:35:00|132.32|131.02|132.19|130.89|132.32|131.02|131.97|130.67|164
1660930800000|2022-08-19 17:40:00|132.17|130.87|132.08|130.78|132.38|131.08|132.06|130.76|147
1660931100000|2022-08-19 17:45:00|132.05|130.75|131.99|130.69|132.16|130.86|131.6|130.3|140
1660931400000|2022-08-19 17:50:00|132|130.7|131.81|130.51|132.13|130.83|131.64|130.34|211
1660931700000|2022-08-19 17:55:00|131.82|130.52|132.18|130.88|132.18|130.88|131.8|130.5|94
1660932000000|2022-08-19 18:00:00|132.15|130.85|132.2|130.9|132.3|131|131.95|130.65|180
1660932300000|2022-08-19 18:05:00|132.19|130.89|131.67|130.37|132.19|130.89|131.59|130.29|136
1660932600000|2022-08-19 18:10:00|131.66|130.36|131.52|130.22|131.86|130.56|131.51|130.21|149
1660932900000|2022-08-19 18:15:00|131.53|130.23|131.48|130.18|131.8|130.5|131.39|130.09|250
1660933200000|2022-08-19 18:20:00|131.5|130.2|131.38|130.08|131.54|130.24|131.12|129.82|279
1660933500000|2022-08-19 18:25:00|131.37|130.07|131.51|130.21|131.62|130.32|131.29|129.99|220
1660933800000|2022-08-19 18:30:00|131.49|130.19|131.87|130.57|131.93|130.63|131.37|130.07|185
1660934100000|2022-08-19 18:35:00|131.88|130.58|131.62|130.32|131.91|130.61|131.47|130.17|124
1660934400000|2022-08-19 18:40:00|131.61|130.31|131.76|130.46|131.77|130.47|131.48|130.18|70
1660934700000|2022-08-19 18:45:00|131.77|130.47|131.82|130.52|132.09|130.79|131.64|130.34|126
1660935000000|2022-08-19 18:50:00|131.83|130.53|131.82|130.52|131.91|130.61|131.5|130.2|111
1660935300000|2022-08-19 18:55:00|131.89|130.59|131.96|130.66|131.96|130.66|131.62|130.32|144
1660935600000|2022-08-19 19:00:00|131.97|130.67|131.63|130.33|132.29|130.99|131.61|130.31|180
1660935900000|2022-08-19 19:05:00|131.64|130.34|130.88|129.58|131.87|130.57|130.35|129.05|483
1660936200000|2022-08-19 19:10:00|130.87|129.57|131.48|130.18|131.75|130.45|130.87|129.57|334
1660936500000|2022-08-19 19:15:00|131.49|130.19|131.92|130.62|132.26|130.96|131.45|130.15|264
1660936800000|2022-08-19 19:20:00|131.93|130.63|132.75|131.45|132.77|131.47|131.9|130.6|146
1660937100000|2022-08-19 19:25:00|132.77|131.47|132.6|131.3|132.89|131.59|132.34|131.04|212
1660937400000|2022-08-19 19:30:00|132.59|131.29|132.5|131.2|132.85|131.55|132.48|131.18|173
1660937700000|2022-08-19 19:35:00|132.51|131.21|132.11|130.81|132.52|131.22|132.07|130.77|231
1660938000000|2022-08-19 19:40:00|132.12|130.82|132|130.7|132.3|131|131.83|130.53|178
1660938300000|2022-08-19 19:45:00|132.02|130.72|131.93|130.63|132.13|130.83|131.67|130.37|128
1660938600000|2022-08-19 19:50:00|131.94|130.64|132.36|131.06|132.51|131.21|131.88|130.58|245
1660938900000|2022-08-19 19:55:00|132.35|131.05|131.84|130.54|132.41|131.11|131.81|130.51|161
1660939200000|2022-08-19 20:00:00|131.82|130.52|132.16|130.86|132.16|130.86|131.82|130.52|147
1660939500000|2022-08-19 20:05:00|132.15|130.85|131.93|130.63|132.15|130.85|131.73|130.43|170
1660939800000|2022-08-19 20:10:00|131.87|130.57|132.1|130.8|132.1|130.8|131.77|130.47|82
1660940100000|2022-08-19 20:15:00|132.2|130.9|131.73|130.43|132.26|130.96|131.73|130.43|132
1660940400000|2022-08-19 20:20:00|131.72|130.42|131.89|130.59|131.96|130.66|131.61|130.31|98
1660940700000|2022-08-19 20:25:00|131.9|130.6|131.86|130.56|132.02|130.72|131.68|130.38|183
1660941000000|2022-08-19 20:30:00|131.87|130.57|131.09|129.79|131.96|130.66|130.92|129.62|305
1660941300000|2022-08-19 20:35:00|131.08|129.78|131.36|130.06|131.49|130.19|130.78|129.48|163
1660941600000|2022-08-19 20:40:00|131.37|130.07|131.23|129.93|131.39|130.09|131.12|129.82|84
1660941900000|2022-08-19 20:45:00|131.24|129.94|131.99|130.69|132|130.7|131.06|129.76|149
1660942200000|2022-08-19 20:50:00|131.95|130.65|132.06|130.76|132.06|130.76|131.4|130.1|136
1660942500000|2022-08-19 20:55:00|132.05|130.75|131.95|130.65|132.35|131.05|131.87|130.57|120
1660984500000|2022-08-20 08:35:00|130.7|129.4|130.69|129.39|130.75|129.45|130.69|129.39|34
1660984800000|2022-08-20 08:40:00|130.7|129.4|130.66|129.36|130.7|129.4|130.62|129.32|10
1660986000000|2022-08-20 09:00:00|130.55|129.25|130.52|129.22|130.63|129.33|130.49|129.19|51
1660986300000|2022-08-20 09:05:00|130.53|129.23|130.25|128.95|130.53|129.23|130.24|128.94|91
1660986600000|2022-08-20 09:10:00|130.26|128.96|129.99|128.69|130.26|128.96|129.77|128.47|88
1660986900000|2022-08-20 09:15:00|129.94|128.64|130.03|128.73|130.09|128.79|129.91|128.61|67
1660987200000|2022-08-20 09:20:00|130.06|128.76|130.17|128.87|130.17|128.87|129.93|128.63|53
1660987500000|2022-08-20 09:25:00|130.18|128.88|130.13|128.83|130.24|128.94|130.04|128.74|36
1660987800000|2022-08-20 09:30:00|130.12|128.82|130.33|129.03|130.33|129.03|130.02|128.72|40
1660988100000|2022-08-20 09:35:00|130.34|129.04|130.32|129.02|130.4|129.1|130.25|128.95|17
1660988400000|2022-08-20 09:40:00|130.3|129|130.47|129.17|130.47|129.17|130.3|129|14
1660988700000|2022-08-20 09:45:00|130.52|129.22|130.66|129.36|130.66|129.36|130.5|129.2|19
1660989000000|2022-08-20 09:50:00|130.67|129.37|130.86|129.56|130.96|129.66|130.66|129.36|72
1660989300000|2022-08-20 09:55:00|130.84|129.54|130.81|129.51|130.92|129.62|130.72|129.42|53
1660989600000|2022-08-20 10:00:00|130.8|129.5|130.7|129.4|130.84|129.54|130.56|129.26|62
1660989900000|2022-08-20 10:05:00|130.69|129.39|130.36|129.06|130.78|129.48|130.26|128.96|116
1660990200000|2022-08-20 10:10:00|130.35|129.05|130.86|129.56|130.9|129.6|130.29|128.99|95
1660990500000|2022-08-20 10:15:00|130.9|129.6|130.69|129.39|130.9|129.6|130.59|129.29|69
1660990800000|2022-08-20 10:20:00|130.67|129.37|130.59|129.29|130.83|129.53|130.58|129.28|67
1660991100000|2022-08-20 10:25:00|130.56|129.26|130.79|129.49|130.83|129.53|130.51|129.21|65
1660991400000|2022-08-20 10:30:00|130.81|129.51|130.88|129.58|130.9|129.6|130.63|129.33|78
1660991700000|2022-08-20 10:35:00|130.87|129.57|130.14|128.84|130.91|129.61|130.12|128.82|128
1660992000000|2022-08-20 10:40:00|130.13|128.83|130.16|128.86|130.36|129.06|130.13|128.83|81
1660992300000|2022-08-20 10:45:00|130.14|128.84|130.49|129.19|130.5|129.2|130.14|128.84|66
1660992600000|2022-08-20 10:50:00|130.5|129.2|130.85|129.55|130.88|129.58|130.44|129.14|72
1660992900000|2022-08-20 10:55:00|130.86|129.56|130.78|129.48|130.86|129.56|130.61|129.31|69
1660993200000|2022-08-20 11:00:00|130.77|129.47|130.9|129.6|130.91|129.61|130.59|129.29|71
1660993500000|2022-08-20 11:05:00|130.89|129.59|130.77|129.47|130.89|129.59|130.7|129.4|67
1660993800000|2022-08-20 11:10:00|130.8|129.5|130.77|129.47|130.9|129.6|130.64|129.34|73
1660994100000|2022-08-20 11:15:00|130.76|129.46|130.94|129.64|130.95|129.65|130.71|129.41|32
1660994400000|2022-08-20 11:20:00|130.95|129.65|130.75|129.45|131.03|129.73|130.7|129.4|52
1660994700000|2022-08-20 11:25:00|130.74|129.44|130.75|129.45|130.78|129.48|130.29|128.99|104
1660995000000|2022-08-20 11:30:00|130.72|129.42|130.46|129.16|130.84|129.54|130.45|129.15|79
1660995300000|2022-08-20 11:35:00|130.45|129.15|130.34|129.04|130.46|129.16|130.26|128.96|38
1660995600000|2022-08-20 11:40:00|130.32|129.02|130.64|129.34|130.67|129.37|130.27|128.97|90
1660995900000|2022-08-20 11:45:00|130.62|129.32|130.36|129.06|130.74|129.44|130.34|129.04|88
1660996200000|2022-08-20 11:50:00|130.4|129.1|130.32|129.02|130.46|129.16|130.23|128.93|83
1660996500000|2022-08-20 11:55:00|130.31|129.01|130.28|128.98|130.42|129.12|130.23|128.93|63
1660996800000|2022-08-20 12:00:00|130.27|128.97|130.22|128.92|130.4|129.1|130.22|128.92|66
1660997100000|2022-08-20 12:05:00|130.15|128.85|129.77|128.47|130.15|128.85|129.77|128.47|75
1660997400000|2022-08-20 12:10:00|129.81|128.51|130.15|128.85|130.32|129.02|129.77|128.47|88
1660997700000|2022-08-20 12:15:00|130.21|128.91|129.51|128.21|130.24|128.94|129.4|128.1|129
1660998000000|2022-08-20 12:20:00|129.52|128.22|129.81|128.51|129.85|128.55|129.52|128.22|96
1660998300000|2022-08-20 12:25:00|129.8|128.5|130.29|128.99|130.29|128.99|129.72|128.42|64
1660998600000|2022-08-20 12:30:00|130.3|129|130.5|129.2|130.5|129.2|130.08|128.78|56
1660998900000|2022-08-20 12:35:00|130.47|129.17|130.34|129.04|130.54|129.24|130.34|129.04|80
1660999200000|2022-08-20 12:40:00|130.35|129.05|130.26|128.96|130.5|129.2|130.25|128.95|80
1660999500000|2022-08-20 12:45:00|130.27|128.97|130.16|128.86|130.35|129.05|130.14|128.84|61
1660999800000|2022-08-20 12:50:00|130.19|128.89|129.97|128.67|130.36|129.06|129.95|128.65|100
1661000100000|2022-08-20 12:55:00|129.98|128.68|129.96|128.66|130.04|128.74|129.84|128.54|81
1661000400000|2022-08-20 13:00:00|129.94|128.64|129.8|128.5|130.02|128.72|129.77|128.47|59
1661000700000|2022-08-20 13:05:00|129.81|128.51|129.95|128.65|130.01|128.71|129.81|128.51|46
1661001000000|2022-08-20 13:10:00|129.94|128.64|129.97|128.67|130.02|128.72|129.85|128.55|77
1661001300000|2022-08-20 13:15:00|129.96|128.66|129.93|128.63|130.18|128.88|129.77|128.47|67
1661001600000|2022-08-20 13:20:00|129.94|128.64|129.84|128.54|130.1|128.8|129.77|128.47|71
1661001900000|2022-08-20 13:25:00|129.83|128.53|129.99|128.69|129.99|128.69|129.82|128.52|31
1661002200000|2022-08-20 13:30:00|130|128.7|130.16|128.86|130.21|128.91|129.95|128.65|71
1661002500000|2022-08-20 13:35:00|130.17|128.87|129.77|128.47|130.19|128.89|129.77|128.47|115
1661002800000|2022-08-20 13:40:00|129.78|128.48|129.77|128.47|129.83|128.53|129.77|128.47|40
1661003100000|2022-08-20 13:45:00|129.78|128.48|130.02|128.72|130.02|128.72|129.78|128.48|23
1661003400000|2022-08-20 13:50:00|129.97|128.67|130.16|128.86|130.16|128.86|129.77|128.47|70
1661003700000|2022-08-20 13:55:00|130.15|128.85|130.33|129.03|130.56|129.26|130.04|128.74|128
1661004000000|2022-08-20 14:00:00|130.34|129.04|130.33|129.03|130.72|129.42|130.25|128.95|161
1661004300000|2022-08-20 14:05:00|130.32|129.02|130.33|129.03|130.44|129.14|130.13|128.83|87
1661004600000|2022-08-20 14:10:00|130.32|129.02|130.32|129.02|130.48|129.18|130.23|128.93|112
1661004900000|2022-08-20 14:15:00|130.27|128.97|130.24|128.94|130.47|129.17|130.21|128.91|83
1661005200000|2022-08-20 14:20:00|130.22|128.92|129.99|128.69|130.22|128.92|129.99|128.69|69
1661005500000|2022-08-20 14:25:00|129.98|128.68|130.01|128.71|130.01|128.71|129.78|128.48|34
1661005800000|2022-08-20 14:30:00|130.03|128.73|129.84|128.54|130.06|128.76|129.79|128.49|58
1661006100000|2022-08-20 14:35:00|129.81|128.51|129.94|128.64|129.94|128.64|129.71|128.41|87
1661006400000|2022-08-20 14:40:00|129.96|128.66|130.13|128.83|130.14|128.84|129.92|128.62|57
1661006700000|2022-08-20 14:45:00|130.12|128.82|130.03|128.73|130.12|128.82|129.9|128.6|73
1661007000000|2022-08-20 14:50:00|130.04|128.74|130.02|128.72|130.07|128.77|129.86|128.56|50
1661007300000|2022-08-20 14:55:00|130.01|128.71|130.05|128.75|130.08|128.78|129.85|128.55|42
1661007600000|2022-08-20 15:00:00|130.06|128.76|129.76|128.46|130.06|128.76|129.62|128.32|118
1661007900000|2022-08-20 15:05:00|129.75|128.45|129.53|128.23|129.86|128.56|129.28|127.98|197
1661008200000|2022-08-20 15:10:00|129.52|128.22|129.75|128.45|129.76|128.46|129.4|128.1|124
1661008500000|2022-08-20 15:15:00|129.76|128.46|129.47|128.17|129.92|128.62|129.44|128.14|61
1661008800000|2022-08-20 15:20:00|129.48|128.18|129.31|128.01|129.61|128.31|129.22|127.92|91
1661009100000|2022-08-20 15:25:00|129.33|128.03|129.48|128.18|129.5|128.2|129.23|127.93|93
1661009400000|2022-08-20 15:30:00|129.49|128.19|129.48|128.18|129.49|128.19|129.32|128.02|69
1661009700000|2022-08-20 15:35:00|129.49|128.19|129.41|128.11|129.49|128.19|129.21|127.91|78
1661010000000|2022-08-20 15:40:00|129.43|128.13|129.57|128.27|129.61|128.31|129.41|128.11|46
1661010300000|2022-08-20 15:45:00|129.58|128.28|129.89|128.59|129.91|128.61|129.57|128.27|67
1661010600000|2022-08-20 15:50:00|129.88|128.58|130.09|128.79|130.09|128.79|129.81|128.51|85
1661010900000|2022-08-20 15:55:00|130.1|128.8|129.93|128.63|130.19|128.89|129.83|128.53|105
1661011200000|2022-08-20 16:00:00|129.92|128.62|129.84|128.54|130.07|128.77|129.84|128.54|110
1661011500000|2022-08-20 16:05:00|129.85|128.55|130.15|128.85|130.22|128.92|129.85|128.55|50
1661011800000|2022-08-20 16:10:00|130.16|128.86|130.13|128.83|130.3|129|130.12|128.82|66
1661012100000|2022-08-20 16:15:00|130.17|128.87|130.43|129.13|130.64|129.34|130.16|128.86|75
1661012400000|2022-08-20 16:20:00|130.42|129.12|130.23|128.93|130.42|129.12|130.12|128.82|81
1661012700000|2022-08-20 16:25:00|130.24|128.94|130.99|129.69|131|129.7|130.24|128.94|90
1661013000000|2022-08-20 16:30:00|131.01|129.71|130.8|129.5|131.65|130.35|130.74|129.44|132
1661013300000|2022-08-20 16:35:00|130.79|129.49|130.25|128.95|130.82|129.52|130.22|128.92|79
1661013600000|2022-08-20 16:40:00|130.24|128.94|131.12|129.82|131.17|129.87|130.22|128.92|74
1661013900000|2022-08-20 16:45:00|131.1|129.8|130.85|129.55|131.3|130|130.7|129.4|131
1661014200000|2022-08-20 16:50:00|130.84|129.54|130.83|129.53|130.9|129.6|130.73|129.43|87
1661014500000|2022-08-20 16:55:00|130.84|129.54|130.8|129.5|131|129.7|130.67|129.37|142
1661014800000|2022-08-20 17:00:00|130.81|129.51|131.31|130.01|131.32|130.02|130.68|129.38|86
1661015100000|2022-08-20 17:05:00|131.4|130.1|130.82|129.52|131.81|130.51|130.66|129.36|200
1661015400000|2022-08-20 17:10:00|130.8|129.5|131.52|130.22|131.52|130.22|130.71|129.41|203
1661015700000|2022-08-20 17:15:00|131.51|130.21|130.93|129.63|132.42|131.12|130.93|129.63|227
1661016000000|2022-08-20 17:20:00|130.94|129.64|132.05|130.75|132.08|130.78|130.94|129.64|182
1661016300000|2022-08-20 17:25:00|132.06|130.76|133.03|131.73|133.03|131.73|131.98|130.68|86
1661016600000|2022-08-20 17:30:00|133.04|131.74|132.68|131.38|133.68|132.38|132.52|131.22|248
1661016900000|2022-08-20 17:35:00|132.64|131.34|133.46|132.16|133.46|132.16|132.62|131.32|129
1661017200000|2022-08-20 17:40:00|133.47|132.17|133.86|132.56|134.25|132.95|133.47|132.17|150
1661017500000|2022-08-20 17:45:00|133.87|132.57|134.92|133.62|135.23|133.93|133.82|132.52|259
1661017800000|2022-08-20 17:50:00|134.93|133.63|137.13|135.83|139.34|138.04|134.39|133.09|431
1661018100000|2022-08-20 17:55:00|137.09|135.79|136.57|135.27|137.46|136.16|135.61|134.31|460
1661018400000|2022-08-20 18:00:00|136.58|135.28|137.74|136.44|137.98|136.68|136.47|135.17|280
1661018700000|2022-08-20 18:05:00|137.75|136.45|138.97|137.67|139.92|138.62|137.59|136.29|440
1661019000000|2022-08-20 18:10:00|138.99|137.69|140.5|139.2|140.97|139.67|138.49|137.19|449
1661019300000|2022-08-20 18:15:00|140.51|139.21|141.65|140.35|141.72|140.42|139.66|138.36|481
1661019600000|2022-08-20 18:20:00|141.66|140.36|142.03|140.73|142.77|141.47|141.44|140.14|505
1661019900000|2022-08-20 18:25:00|142|140.7|140.97|139.67|142.46|141.16|140.48|139.18|503
1661020200000|2022-08-20 18:30:00|140.98|139.68|140.51|139.21|141.03|139.73|139.77|138.47|524
1661020500000|2022-08-20 18:35:00|140.43|139.13|139.97|138.67|140.5|139.2|139.34|138.04|353
1661020800000|2022-08-20 18:40:00|139.98|138.68|141.39|140.09|142.07|140.77|139.95|138.65|391
1661021100000|2022-08-20 18:45:00|141.4|140.1|140.95|139.65|142.26|140.96|140.43|139.13|600
1661021400000|2022-08-20 18:50:00|140.94|139.64|139.69|138.39|140.97|139.67|138.85|137.55|544
1661021700000|2022-08-20 18:55:00|139.57|138.27|138.3|137|139.69|138.39|137.96|136.66|501
1661022000000|2022-08-20 19:00:00|138.31|137.01|138.29|136.99|139.03|137.73|137.88|136.58|422
1661022300000|2022-08-20 19:05:00|138.27|136.97|137.04|135.74|138.27|136.97|137.04|135.74|459
1661022600000|2022-08-20 19:10:00|137|135.7|137.04|135.74|137.5|136.2|136.21|134.91|470
1661022900000|2022-08-20 19:15:00|137.05|135.75|138.74|137.44|139.31|138.01|136.92|135.62|358
1661023200000|2022-08-20 19:20:00|138.72|137.42|137.91|136.61|138.81|137.51|137.86|136.56|321
1661023500000|2022-08-20 19:25:00|137.9|136.6|137.48|136.18|138.03|136.73|137.33|136.03|351
1661023800000|2022-08-20 19:30:00|137.47|136.17|137.19|135.89|137.65|136.35|136.76|135.46|298
1661024100000|2022-08-20 19:35:00|137.2|135.9|137.39|136.09|137.49|136.19|136.51|135.21|372
1661024400000|2022-08-20 19:40:00|137.36|136.06|137.82|136.52|138.49|137.19|137.27|135.97|338
1661024700000|2022-08-20 19:45:00|137.81|136.51|137.62|136.32|137.97|136.67|137.43|136.13|257
1661025000000|2022-08-20 19:50:00|137.63|136.33|137.51|136.21|137.74|136.44|137.31|136.01|163
1661025300000|2022-08-20 19:55:00|137.54|136.24|137.14|135.84|137.97|136.67|136.95|135.65|212
1661025600000|2022-08-20 20:00:00|137.13|135.83|137.44|136.14|137.63|136.33|137.1|135.8|144
1661025900000|2022-08-20 20:05:00|137.45|136.15|137.3|136|137.47|136.17|136.81|135.51|170
1661026200000|2022-08-20 20:10:00|137.31|136.01|138.13|136.83|138.14|136.84|137.3|136|229
1661026500000|2022-08-20 20:15:00|138.12|136.82|137.57|136.27|138.73|137.43|137.47|136.17|323
1661026800000|2022-08-20 20:20:00|137.58|136.28|137.63|136.33|137.77|136.47|137.4|136.1|220
1661027100000|2022-08-20 20:25:00|137.64|136.34|137.64|136.34|137.65|136.35|137.27|135.97|185
1661027400000|2022-08-20 20:30:00|137.68|136.38|137.25|135.95|137.68|136.38|137.19|135.89|128
1661027700000|2022-08-20 20:35:00|137.28|135.98|137.63|136.33|137.68|136.38|137.28|135.98|91
1661028000000|2022-08-20 20:40:00|137.62|136.32|137.57|136.27|137.77|136.47|137.45|136.15|119
1661028300000|2022-08-20 20:45:00|137.58|136.28|137.36|136.06|137.6|136.3|137.16|135.86|163
1661028600000|2022-08-20 20:50:00|137.37|136.07|135.26|133.96|137.46|136.16|134.99|133.69|460
1661028900000|2022-08-20 20:55:00|135.19|133.89|135.71|134.41|136.29|134.99|135.1|133.8|481
1661029200000|2022-08-20 21:00:00|135.7|134.4|135.13|133.83|136.12|134.82|134.97|133.67|531
1661029500000|2022-08-20 21:05:00|135.12|133.82|136.23|134.93|136.39|135.09|135.11|133.81|282
1661029800000|2022-08-20 21:10:00|136.24|134.94|136.37|135.07|136.87|135.57|136.12|134.82|224
1661030100000|2022-08-20 21:15:00|136.36|135.06|135.84|134.54|136.74|135.44|135.73|134.43|162
1661030400000|2022-08-20 21:20:00|135.85|134.55|136.5|135.2|136.51|135.21|135.84|134.54|61
1661030700000|2022-08-20 21:25:00|136.49|135.19|136.05|134.75|136.52|135.22|136.02|134.72|78
1661031000000|2022-08-20 21:30:00|136.07|134.77|136.4|135.1|136.4|135.1|136.01|134.71|136
1661031300000|2022-08-20 21:35:00|136.49|135.19|137.03|135.73|137.15|135.85|136.49|135.19|73
1661031600000|2022-08-20 21:40:00|137.04|135.74|137.46|136.16|137.92|136.62|137.04|135.74|127
1661031900000|2022-08-20 21:45:00|137.37|136.07|137.89|136.59|138.13|136.83|137.37|136.07|161
1661032200000|2022-08-20 21:50:00|137.88|136.58|137.11|135.81|137.88|136.58|137.11|135.81|144
1661032500000|2022-08-20 21:55:00|137.12|135.82|137.27|135.97|137.47|136.17|137.03|135.73|111
1661032800000|2022-08-20 22:00:00|137.26|135.96|137.18|135.88|137.46|136.16|136.62|135.32|183
1661033100000|2022-08-20 22:05:00|137.19|135.89|138.24|136.94|138.28|136.98|136.85|135.55|202
1661033400000|2022-08-20 22:10:00|138.23|136.93|137.8|136.5|138.23|136.93|137.56|136.26|198
1661033700000|2022-08-20 22:15:00|137.81|136.51|137.97|136.67|138.22|136.92|137.69|136.39|182
1661034000000|2022-08-20 22:20:00|137.96|136.66|137.52|136.22|137.96|136.66|137.01|135.71|197
1661034300000|2022-08-20 22:25:00|137.51|136.21|137.29|135.99|137.51|136.21|137.16|135.86|125
1661034600000|2022-08-20 22:30:00|137.28|135.98|137.44|136.14|137.48|136.18|137.24|135.94|177
1661034900000|2022-08-20 22:35:00|137.45|136.15|137.18|135.88|137.58|136.28|137.18|135.88|122
1661035200000|2022-08-20 22:40:00|137.16|135.86|137.38|136.08|137.48|136.18|137.16|135.86|148
1661035500000|2022-08-20 22:45:00|137.37|136.07|138.02|136.72|138.13|136.83|137.31|136.01|132
1661035800000|2022-08-20 22:50:00|138.03|136.73|138.52|137.22|138.63|137.33|137.98|136.68|168
1661036100000|2022-08-20 22:55:00|138.51|137.21|139.12|137.82|139.28|137.98|138.31|137.01|191
1661036400000|2022-08-20 23:00:00|139.13|137.83|140.13|138.83|140.39|139.09|138.85|137.55|195
1661036700000|2022-08-20 23:05:00|140.12|138.82|140.01|138.71|140.33|139.03|139.36|138.06|329
1661037000000|2022-08-20 23:10:00|140|138.7|140.01|138.71|140.19|138.89|139.49|138.19|247
1661037300000|2022-08-20 23:15:00|139.97|138.67|140.65|139.35|141.2|139.9|139.89|138.59|272
1661037600000|2022-08-20 23:20:00|140.66|139.36|142.12|140.82|142.15|140.85|140.32|139.02|349
1661037900000|2022-08-20 23:25:00|142.05|140.75|142.76|141.46|143.19|141.89|142|140.7|366
1661038200000|2022-08-20 23:30:00|142.83|141.53|141.62|140.32|142.83|141.53|141.11|139.81|387
1661038500000|2022-08-20 23:35:00|141.63|140.33|140.93|139.63|141.8|140.5|140.12|138.82|329
1661038800000|2022-08-20 23:40:00|140.94|139.64|140.88|139.58|141.32|140.02|140.53|139.23|248
1661039100000|2022-08-20 23:45:00|140.9|139.6|141.01|139.71|141.25|139.95|140.71|139.41|117
1661039400000|2022-08-20 23:50:00|140.99|139.69|141.47|140.17|141.73|140.43|140.99|139.69|146
1661039700000|2022-08-20 23:55:00|141.46|140.16|141.86|140.56|142.03|140.73|141.26|139.96|176
1661040000000|2022-08-21 00:00:00|141.82|140.52|142.05|140.75|142.75|141.45|141.66|140.36|305
1661040300000|2022-08-21 00:05:00|142.04|140.74|141.62|140.32|142.04|140.74|140.93|139.63|254
1661040600000|2022-08-21 00:10:00|141.63|140.33|141.61|140.31|142.02|140.72|141.4|140.1|229
1661040900000|2022-08-21 00:15:00|141.6|140.3|142.07|140.77|142.11|140.81|141.17|139.87|287
1661041200000|2022-08-21 00:20:00|142.06|140.76|142.45|141.15|142.65|141.35|141.98|140.68|287
1661041500000|2022-08-21 00:25:00|142.46|141.16|142.76|141.46|142.85|141.55|142.17|140.87|229
1661041800000|2022-08-21 00:30:00|142.75|141.45|147.3|146|148.47|147.17|142.74|141.44|512
1661042100000|2022-08-21 00:35:00|147.31|146.01|147.35|146.05|148.16|146.86|146.04|144.74|626
1661042400000|2022-08-21 00:40:00|147.36|146.06|146.57|145.27|148.25|146.95|146.26|144.96|577
1661042700000|2022-08-21 00:45:00|146.55|145.25|147.03|145.73|147.09|145.79|145.59|144.29|394
1661043000000|2022-08-21 00:50:00|147.02|145.72|145.8|144.5|147.07|145.77|145.79|144.49|272
1661043300000|2022-08-21 00:55:00|145.76|144.46|146.03|144.73|146.04|144.74|145.19|143.89|156
1661043600000|2022-08-21 01:00:00|145.99|144.69|145.43|144.13|146.04|144.74|145.26|143.96|231
1661043900000|2022-08-21 01:05:00|145.45|144.15|145.75|144.45|146.13|144.83|145.09|143.79|237
1661044200000|2022-08-21 01:10:00|145.74|144.44|145.36|144.06|146.09|144.79|145.23|143.93|213
1661044500000|2022-08-21 01:15:00|145.35|144.05|145.49|144.19|145.57|144.27|145.15|143.85|186
1661044800000|2022-08-21 01:20:00|145.57|144.27|145.38|144.08|145.64|144.34|145.19|143.89|134
1661045100000|2022-08-21 01:25:00|145.36|144.06|144.43|143.13|145.36|144.06|144.43|143.13|208
1661045400000|2022-08-21 01:30:00|144.42|143.12|144.51|143.21|144.87|143.57|144.25|142.95|258
1661045700000|2022-08-21 01:35:00|144.52|143.22|144.3|143|144.6|143.3|144.08|142.78|175
1661046000000|2022-08-21 01:40:00|144.24|142.94|143.36|142.06|144.24|142.94|142.56|141.26|311
1661046300000|2022-08-21 01:45:00|143.38|142.08|143.59|142.29|143.84|142.54|143.31|142.01|145
1661046600000|2022-08-21 01:50:00|143.6|142.3|144.02|142.72|144.06|142.76|142.95|141.65|157
1661046900000|2022-08-21 01:55:00|144.03|142.73|143.49|142.19|144.06|142.76|143.48|142.18|156
1661047200000|2022-08-21 02:00:00|143.48|142.18|143.49|142.19|143.7|142.4|143.07|141.77|182
1661047500000|2022-08-21 02:05:00|143.53|142.23|143.58|142.28|143.65|142.35|142.93|141.63|138
1661047800000|2022-08-21 02:10:00|143.57|142.27|143.27|141.97|143.59|142.29|142.99|141.69|137
1661048100000|2022-08-21 02:15:00|143.17|141.87|142.55|141.25|143.22|141.92|142.38|141.08|143
1661048400000|2022-08-21 02:20:00|142.54|141.24|143|141.7|143.1|141.8|142.52|141.22|115
1661048700000|2022-08-21 02:25:00|143.01|141.71|143.73|142.43|143.85|142.55|143|141.7|151
1661049000000|2022-08-21 02:30:00|143.75|142.45|142.99|141.69|143.77|142.47|142.97|141.67|140
1661049300000|2022-08-21 02:35:00|142.98|141.68|143.06|141.76|143.13|141.83|142.85|141.55|104
1661049600000|2022-08-21 02:40:00|143.07|141.77|142.87|141.57|143.12|141.82|142.49|141.19|108
1661049900000|2022-08-21 02:45:00|142.86|141.56|143.77|142.47|143.8|142.5|142.82|141.52|149
1661050200000|2022-08-21 02:50:00|143.74|142.44|142.97|141.67|143.74|142.44|142.93|141.63|179
1661050500000|2022-08-21 02:55:00|143.01|141.71|142.72|141.42|143.16|141.86|142.68|141.38|118
1661050800000|2022-08-21 03:00:00|142.77|141.47|142.51|141.21|143.04|141.74|142.5|141.2|155
1661051100000|2022-08-21 03:05:00|142.5|141.2|142.21|140.91|142.73|141.43|142.19|140.89|160
1661051400000|2022-08-21 03:10:00|142.2|140.9|142.32|141.02|142.33|141.03|141.97|140.67|118
1661051700000|2022-08-21 03:15:00|142.33|141.03|142.3|141|142.37|141.07|142.27|140.97|72
1661052000000|2022-08-21 03:20:00|142.28|140.98|141.8|140.5|142.28|140.98|141.77|140.47|118
1661052300000|2022-08-21 03:25:00|141.88|140.58|141.42|140.12|141.97|140.67|141.42|140.12|109
1661052600000|2022-08-21 03:30:00|141.43|140.13|140.69|139.39|141.5|140.2|140.44|139.14|247
1661052900000|2022-08-21 03:35:00|140.68|139.38|141.16|139.86|141.16|139.86|140.55|139.25|101
1661053200000|2022-08-21 03:40:00|141.12|139.82|140.81|139.51|141.16|139.86|140.55|139.25|148
1661053500000|2022-08-21 03:45:00|140.85|139.55|140.48|139.18|140.85|139.55|139.79|138.49|190
1661053800000|2022-08-21 03:50:00|140.49|139.19|140.45|139.15|140.66|139.36|140.41|139.11|129
1661054100000|2022-08-21 03:55:00|140.44|139.14|140.61|139.31|140.63|139.33|140.32|139.02|113
1661054400000|2022-08-21 04:00:00|140.63|139.33|140.72|139.42|141.03|139.73|140.6|139.3|122
1661054700000|2022-08-21 04:05:00|140.71|139.41|140.23|138.93|140.71|139.41|140.19|138.89|113
1661055000000|2022-08-21 04:10:00|140.22|138.92|140.24|138.94|140.46|139.16|140.21|138.91|76
1661055300000|2022-08-21 04:15:00|140.25|138.95|140.49|139.19|140.51|139.21|140.24|138.94|106
1661055600000|2022-08-21 04:20:00|140.52|139.22|140.08|138.78|140.55|139.25|139.6|138.3|197
1661055900000|2022-08-21 04:25:00|140.09|138.79|140.43|139.13|140.6|139.3|139.99|138.69|150
1661056200000|2022-08-21 04:30:00|140.42|139.12|140.75|139.45|141.34|140.04|140.4|139.1|215
1661056500000|2022-08-21 04:35:00|140.76|139.46|140.25|138.95|140.84|139.54|140.09|138.79|194
1661056800000|2022-08-21 04:40:00|140.23|138.93|140.45|139.15|140.53|139.23|140.16|138.86|66
1661057100000|2022-08-21 04:45:00|140.44|139.14|140.08|138.78|140.5|139.2|139.97|138.67|126
1661057400000|2022-08-21 04:50:00|140.09|138.79|140.18|138.88|140.24|138.94|139.9|138.6|72
1661057700000|2022-08-21 04:55:00|140.15|138.85|139.78|138.48|140.15|138.85|139.53|138.23|299
1661058000000|2022-08-21 05:00:00|139.79|138.49|139.7|138.4|140.08|138.78|139.52|138.22|96
1661058300000|2022-08-21 05:05:00|139.72|138.42|139.27|137.97|139.75|138.45|139.27|137.97|82
1661058600000|2022-08-21 05:10:00|139.28|137.98|139.62|138.32|139.64|138.34|139.28|137.98|53
1661058900000|2022-08-21 05:15:00|139.7|138.4|140.03|138.73|140.07|138.77|139.64|138.34|92
1661059200000|2022-08-21 05:20:00|140.02|138.72|139.73|138.43|140.02|138.72|139.6|138.3|85
1661059500000|2022-08-21 05:25:00|139.77|138.47|139.73|138.43|139.84|138.54|139.67|138.37|48
1661059800000|2022-08-21 05:30:00|139.74|138.44|140.27|138.97|140.78|139.48|139.72|138.42|225
1661060100000|2022-08-21 05:35:00|140.26|138.96|140.32|139.02|140.48|139.18|139.94|138.64|125
1661060400000|2022-08-21 05:40:00|140.37|139.07|139.86|138.56|140.49|139.19|139.84|138.54|104
1661060700000|2022-08-21 05:45:00|139.85|138.55|140.2|138.9|140.2|138.9|139.82|138.52|106
1661061000000|2022-08-21 05:50:00|140.19|138.89|140.32|139.02|140.32|139.02|140.12|138.82|97
1661061300000|2022-08-21 05:55:00|140.31|139.01|140.55|139.25|140.58|139.28|140.3|139|76
1661061600000|2022-08-21 06:00:00|140.56|139.26|140.12|138.82|140.58|139.28|140|138.7|141
1661061900000|2022-08-21 06:05:00|140.17|138.87|140.03|138.73|140.37|139.07|140.03|138.73|77
1661062200000|2022-08-21 06:10:00|140.02|138.72|139.8|138.5|140.1|138.8|139.8|138.5|144
1661062500000|2022-08-21 06:15:00|139.78|138.48|139.98|138.68|139.99|138.69|139.76|138.46|106
1661062800000|2022-08-21 06:20:00|139.99|138.69|139.88|138.58|140.09|138.79|139.81|138.51|116
1661063100000|2022-08-21 06:25:00|139.87|138.57|139.92|138.62|140.04|138.74|139.73|138.43|106
1661063400000|2022-08-21 06:30:00|139.91|138.61|139.69|138.39|139.91|138.61|139.44|138.14|120
1661063700000|2022-08-21 06:35:00|139.71|138.41|139.6|138.3|140.07|138.77|139.6|138.3|114
1661064000000|2022-08-21 06:40:00|139.61|138.31|138.66|137.36|139.61|138.31|138.23|136.93|325
1661064300000|2022-08-21 06:45:00|138.63|137.33|139.02|137.72|139.27|137.97|138.48|137.18|235
1661064600000|2022-08-21 06:50:00|139.12|137.82|138.59|137.29|139.21|137.91|138.33|137.03|237
1661064900000|2022-08-21 06:55:00|138.58|137.28|139.01|137.71|139.02|137.72|138.58|137.28|171
1661065200000|2022-08-21 07:00:00|139|137.7|138.88|137.58|139.05|137.75|138.74|137.44|127
1661065500000|2022-08-21 07:05:00|138.9|137.6|138.81|137.51|138.94|137.64|138.4|137.1|142
1661065800000|2022-08-21 07:10:00|138.82|137.52|139.21|137.91|139.34|138.04|138.82|137.52|101
1661066100000|2022-08-21 07:15:00|139.2|137.9|138.91|137.61|139.31|138.01|138.83|137.53|149
1661066400000|2022-08-21 07:20:00|138.9|137.6|140.29|138.99|140.32|139.02|138.9|137.6|211
1661066700000|2022-08-21 07:25:00|140.28|138.98|140.34|139.04|140.42|139.12|140.11|138.81|128
1661067000000|2022-08-21 07:30:00|140.35|139.05|141.43|140.13|141.8|140.5|140.32|139.02|276
1661067300000|2022-08-21 07:35:00|141.41|140.11|140.95|139.65|141.77|140.47|140.56|139.26|207
1661067600000|2022-08-21 07:40:00|140.96|139.66|140.06|138.76|140.96|139.66|140.06|138.76|188
1661067900000|2022-08-21 07:45:00|140.05|138.75|140.49|139.19|140.66|139.36|140.04|138.74|142
1661068200000|2022-08-21 07:50:00|140.5|139.2|140.56|139.26|141.17|139.87|140.5|139.2|187
1661068500000|2022-08-21 07:55:00|140.6|139.3|141.04|139.74|141.12|139.82|140.52|139.22|159
1661068800000|2022-08-21 08:00:00|141.02|139.72|142.1|140.8|142.3|141|140.96|139.66|291
1661069100000|2022-08-21 08:05:00|142.07|140.77|142.18|140.88|142.21|140.91|141.58|140.28|234
1661069400000|2022-08-21 08:10:00|142.19|140.89|143.33|142.03|144.25|142.95|142.19|140.89|600
1661069700000|2022-08-21 08:15:00|143.34|142.04|143.2|141.9|143.74|142.44|143.04|141.74|324
1661070000000|2022-08-21 08:20:00|143.04|141.74|142.06|140.76|143.41|142.11|141.85|140.55|393
1661070300000|2022-08-21 08:25:00|142.05|140.75|142.14|140.84|142.21|140.91|141.43|140.13|165
1661070600000|2022-08-21 08:30:00|142.12|140.82|141.46|140.16|142.25|140.95|141.14|139.84|312
1661070900000|2022-08-21 08:35:00|141.47|140.17|141.68|140.38|141.94|140.64|141.32|140.02|227
1661071200000|2022-08-21 08:40:00|141.66|140.36|141.95|140.65|142.05|140.75|141.6|140.3|127
1661071500000|2022-08-21 08:45:00|141.9|140.6|141.36|140.06|141.9|140.6|141.28|139.98|189
1661071800000|2022-08-21 08:50:00|141.37|140.07|141.88|140.58|141.88|140.58|141.34|140.04|149
1661072100000|2022-08-21 08:55:00|141.85|140.55|141.98|140.68|141.98|140.68|141.52|140.22|154
1661072400000|2022-08-21 09:00:00|142.02|140.72|142.47|141.17|142.59|141.29|141.73|140.43|213
1661072700000|2022-08-21 09:05:00|142.48|141.18|143.03|141.73|143.04|141.74|142.36|141.06|227
1661073000000|2022-08-21 09:10:00|143.02|141.72|142.87|141.57|143.26|141.96|142.77|141.47|200
1661073300000|2022-08-21 09:15:00|142.83|141.53|143.05|141.75|143.23|141.93|142.77|141.47|178
1661073600000|2022-08-21 09:20:00|143.04|141.74|142.57|141.27|143.08|141.78|142.32|141.02|188
1661073900000|2022-08-21 09:25:00|142.56|141.26|142.54|141.24|142.63|141.33|142.42|141.12|110
1661074200000|2022-08-21 09:30:00|142.48|141.18|142.88|141.58|142.88|141.58|142.42|141.12|120
1661074500000|2022-08-21 09:35:00|142.89|141.59|143.91|142.61|144.45|143.15|142.88|141.58|255
1661074800000|2022-08-21 09:40:00|143.97|142.67|145.3|144|145.86|144.56|143.97|142.67|207
1661075100000|2022-08-21 09:45:00|145.18|143.88|146.05|144.75|146.51|145.21|144.84|143.54|408
1661075400000|2022-08-21 09:50:00|146.04|144.74|146.07|144.77|146.21|144.91|145.62|144.32|238
1661075700000|2022-08-21 09:55:00|146.06|144.76|146.72|145.42|146.91|145.61|145.93|144.63|243
1661076000000|2022-08-21 10:00:00|146.71|145.41|146.17|144.87|147.22|145.92|146.1|144.8|326
1661076300000|2022-08-21 10:05:00|146.18|144.88|145.57|144.27|146.28|144.98|145.43|144.13|365
1661076600000|2022-08-21 10:10:00|145.59|144.29|146.2|144.9|146.35|145.05|145.59|144.29|245
1661076900000|2022-08-21 10:15:00|146.15|144.85|146.73|145.43|146.74|145.44|146.14|144.84|261
1661077200000|2022-08-21 10:20:00|146.72|145.42|147.05|145.75|148.05|146.75|146.64|145.34|293
1661077500000|2022-08-21 10:25:00|147.04|145.74|145.96|144.66|147.04|145.74|145.61|144.31|279
1661077800000|2022-08-21 10:30:00|145.93|144.63|146.05|144.75|146.21|144.91|145.55|144.25|206
1661078100000|2022-08-21 10:35:00|146.06|144.76|146.53|145.23|146.76|145.46|146.04|144.74|141
1661078400000|2022-08-21 10:40:00|146.52|145.22|146.65|145.35|146.66|145.36|146.29|144.99|187
1661078700000|2022-08-21 10:45:00|146.64|145.34|146.98|145.68|146.99|145.69|146.41|145.11|152
1661079000000|2022-08-21 10:50:00|146.97|145.67|147.11|145.81|147.3|146|146.93|145.63|79
1661079300000|2022-08-21 10:55:00|147.1|145.8|147.74|146.44|148.2|146.9|146.92|145.62|225
1661079600000|2022-08-21 11:00:00|147.75|146.45|147.47|146.17|149.18|147.88|147.45|146.15|349
1661079900000|2022-08-21 11:05:00|147.48|146.18|146.77|145.47|147.59|146.29|146.69|145.39|333
1661080200000|2022-08-21 11:10:00|146.76|145.46|146|144.7|146.79|145.49|146|144.7|222
1661080500000|2022-08-21 11:15:00|145.98|144.68|145.74|144.44|146.33|145.03|145.58|144.28|253
1661080800000|2022-08-21 11:20:00|145.75|144.45|145.48|144.18|146.08|144.78|145.44|144.14|243
1661081100000|2022-08-21 11:25:00|145.49|144.19|145.75|144.45|145.76|144.46|145.45|144.15|157
1661081400000|2022-08-21 11:30:00|145.76|144.46|145.84|144.54|146.44|145.14|145.75|144.45|173
1661081700000|2022-08-21 11:35:00|145.83|144.53|145.7|144.4|145.84|144.54|145.3|144|238
1661082000000|2022-08-21 11:40:00|145.71|144.41|145.73|144.43|145.86|144.56|145.61|144.31|159
1661082300000|2022-08-21 11:45:00|145.74|144.44|145.16|143.86|145.86|144.56|144.95|143.65|168
1661082600000|2022-08-21 11:50:00|145.17|143.87|145.5|144.2|145.78|144.48|145.14|143.84|211
1661082900000|2022-08-21 11:55:00|145.47|144.17|145.71|144.41|145.74|144.44|145.42|144.12|149
1661083200000|2022-08-21 12:00:00|145.7|144.4|146.31|145.01|146.32|145.02|145.6|144.3|246
1661083500000|2022-08-21 12:05:00|146.27|144.97|147.1|145.8|147.22|145.92|146.27|144.97|207
1661083800000|2022-08-21 12:10:00|147.08|145.78|147.01|145.71|147.08|145.78|146.63|145.33|219
1661084100000|2022-08-21 12:15:00|147|145.7|146.52|145.22|147.01|145.71|146.12|144.82|230
1661084400000|2022-08-21 12:20:00|146.53|145.23|146.09|144.79|146.56|145.26|145.97|144.67|157
1661084700000|2022-08-21 12:25:00|146.07|144.77|145.97|144.67|146.25|144.95|145.97|144.67|72
1661085000000|2022-08-21 12:30:00|145.87|144.57|145.85|144.55|146.24|144.94|145.71|144.41|172
1661085300000|2022-08-21 12:35:00|145.84|144.54|145.41|144.11|145.9|144.6|145.22|143.92|240
1661085600000|2022-08-21 12:40:00|145.4|144.1|145.42|144.12|145.69|144.39|145.32|144.02|192
1661085900000|2022-08-21 12:45:00|145.38|144.08|145.56|144.26|145.8|144.5|145.23|143.93|104
1661086200000|2022-08-21 12:50:00|145.57|144.27|145.89|144.59|146.01|144.71|145.57|144.27|79
1661086500000|2022-08-21 12:55:00|145.88|144.58|145.71|144.41|145.88|144.58|145.55|144.25|88
1661086800000|2022-08-21 13:00:00|145.69|144.39|146.05|144.75|146.05|144.75|145.6|144.3|64
1661087100000|2022-08-21 13:05:00|146.03|144.73|145.91|144.61|146.11|144.81|145.89|144.59|73
1661087400000|2022-08-21 13:10:00|145.9|144.6|145.84|144.54|145.9|144.6|145.57|144.27|114
1661087700000|2022-08-21 13:15:00|145.83|144.53|145.34|144.04|145.84|144.54|144.97|143.67|162
1661088000000|2022-08-21 13:20:00|145.39|144.09|145.23|143.93|145.44|144.14|144.96|143.66|125
1661088300000|2022-08-21 13:25:00|145.26|143.96|144.4|143.1|145.33|144.03|144.39|143.09|224
1661088600000|2022-08-21 13:30:00|144.39|143.09|144.53|143.23|144.83|143.53|144.39|143.09|158
1661088900000|2022-08-21 13:35:00|144.54|143.24|144.81|143.51|145.07|143.77|144.54|143.24|154
1661089200000|2022-08-21 13:40:00|144.82|143.52|144.97|143.67|145.22|143.92|144.82|143.52|161
1661089500000|2022-08-21 13:45:00|144.95|143.65|144.94|143.64|145.14|143.84|144.87|143.57|88
1661089800000|2022-08-21 13:50:00|144.95|143.65|144.73|143.43|144.95|143.65|144.58|143.28|183
1661090100000|2022-08-21 13:55:00|144.74|143.44|144.43|143.13|144.77|143.47|144.35|143.05|139
1661090400000|2022-08-21 14:00:00|144.44|143.14|144.79|143.49|144.82|143.52|144.44|143.14|122
1661090700000|2022-08-21 14:05:00|144.8|143.5|144.77|143.47|144.98|143.68|144.52|143.22|232
1661091000000|2022-08-21 14:10:00|144.78|143.48|145.77|144.47|145.81|144.51|144.59|143.29|119
1661091300000|2022-08-21 14:15:00|145.79|144.49|146.26|144.96|147.01|145.71|145.19|143.89|329
1661091600000|2022-08-21 14:20:00|146.25|144.95|148.13|146.83|148.96|147.66|146.2|144.9|361
1661091900000|2022-08-21 14:25:00|148.12|146.82|147.69|146.39|148.67|147.37|147.59|146.29|334
1661092200000|2022-08-21 14:30:00|147.7|146.4|147.61|146.31|147.9|146.6|147.12|145.82|193
1661092500000|2022-08-21 14:35:00|147.59|146.29|148.12|146.82|148.16|146.86|147.24|145.94|233
1661092800000|2022-08-21 14:40:00|148.13|146.83|147.49|146.19|148.15|146.85|147.37|146.07|203
1661093100000|2022-08-21 14:45:00|147.5|146.2|147.01|145.71|147.6|146.3|146.92|145.62|203
1661093400000|2022-08-21 14:50:00|147|145.7|146.72|145.42|147.11|145.81|146.54|145.24|220
1661093700000|2022-08-21 14:55:00|146.71|145.41|147.16|145.86|147.26|145.96|146.69|145.39|126
1661094000000|2022-08-21 15:00:00|147.15|145.85|147.85|146.55|148.32|147.02|147.12|145.82|234
1661094300000|2022-08-21 15:05:00|147.87|146.57|148.84|147.54|149.88|148.58|147.85|146.55|477
1661094600000|2022-08-21 15:10:00|148.83|147.53|149.03|147.73|149.08|147.78|148.28|146.98|290
1661094900000|2022-08-21 15:15:00|149.02|147.72|148.55|147.25|149.1|147.8|148.3|147|168
1661095200000|2022-08-21 15:20:00|148.54|147.24|148.81|147.51|148.81|147.51|148.23|146.93|163
1661095500000|2022-08-21 15:25:00|148.79|147.49|148.27|146.97|148.79|147.49|147.64|146.34|268
1661095800000|2022-08-21 15:30:00|148.28|146.98|148.54|147.24|148.7|147.4|148.04|146.74|157
1661096100000|2022-08-21 15:35:00|148.56|147.26|148.84|147.54|148.85|147.55|148.49|147.19|144
1661096400000|2022-08-21 15:40:00|148.8|147.5|152.53|151.23|153.21|151.91|148.57|147.27|216
1661096700000|2022-08-21 15:45:00|152.41|151.11|150.1|148.8|152.76|151.46|149.99|148.69|589
1661097000000|2022-08-21 15:50:00|150.12|148.82|150.13|148.83|150.57|149.27|149.97|148.67|248
1661097300000|2022-08-21 15:55:00|150.17|148.87|150.09|148.79|150.54|149.24|150.03|148.73|119
1661097600000|2022-08-21 16:00:00|150.12|148.82|149.71|148.41|150.95|149.65|149.43|148.13|373
1661097900000|2022-08-21 16:05:00|149.66|148.36|150.08|148.78|150.35|149.05|149.5|148.2|232
1661098200000|2022-08-21 16:10:00|150.09|148.79|149.06|147.76|150.11|148.81|148.97|147.67|317
1661098500000|2022-08-21 16:15:00|149.07|147.77|152.99|151.69|153.15|151.85|148.97|147.67|418
1661098800000|2022-08-21 16:20:00|153.01|151.71|150.5|149.2|153.01|151.71|149.89|148.59|524
1661099100000|2022-08-21 16:25:00|150.49|149.19|150.31|149.01|150.55|149.25|149.51|148.21|275
1661099400000|2022-08-21 16:30:00|150.3|149|150.81|149.51|150.81|149.51|149.88|148.58|213
1661099700000|2022-08-21 16:35:00|150.74|149.44|151.5|150.2|151.69|150.39|150.55|149.25|173
1661100000000|2022-08-21 16:40:00|151.55|150.25|151.5|150.2|152.27|150.97|150.93|149.63|340
1661100300000|2022-08-21 16:45:00|151.51|150.21|152.63|151.33|153.45|152.15|151.43|150.13|480
1661100600000|2022-08-21 16:50:00|152.66|151.36|153.13|151.83|154.46|153.16|152.66|151.36|393
1661100900000|2022-08-21 16:55:00|153.08|151.78|152.82|151.52|153.72|152.42|152.53|151.23|325
1661101200000|2022-08-21 17:00:00|152.83|151.53|152.81|151.51|153.21|151.91|152.65|151.35|216
1661101500000|2022-08-21 17:05:00|152.73|151.43|153.24|151.94|153.24|151.94|152.68|151.38|208
1661101800000|2022-08-21 17:10:00|153.23|151.93|153.47|152.17|153.85|152.55|153.01|151.71|269
1661102100000|2022-08-21 17:15:00|153.46|152.16|152.65|151.35|153.47|152.17|152.5|151.2|286
1661102400000|2022-08-21 17:20:00|152.63|151.33|152.65|151.35|153.2|151.9|152.53|151.23|190
1661102700000|2022-08-21 17:25:00|152.56|151.26|152.3|151|152.56|151.26|151.84|150.54|141
1661103000000|2022-08-21 17:30:00|152.31|151.01|152.43|151.13|152.85|151.55|152.31|151.01|219
1661103300000|2022-08-21 17:35:00|152.45|151.15|152.24|150.94|152.53|151.23|151.93|150.63|99
1661103600000|2022-08-21 17:40:00|152.23|150.93|152.3|151|152.66|151.36|152.13|150.83|170
1661103900000|2022-08-21 17:45:00|152.28|150.98|152.57|151.27|152.61|151.31|152.21|150.91|129
1661104200000|2022-08-21 17:50:00|152.58|151.28|151.61|150.31|152.84|151.54|151.34|150.04|258
1661104500000|2022-08-21 17:55:00|151.6|150.3|151.83|150.53|151.87|150.57|151.27|149.97|104
1661104800000|2022-08-21 18:00:00|151.84|150.54|151.06|149.76|152.18|150.88|150.77|149.47|269
1661105100000|2022-08-21 18:05:00|151.07|149.77|151.56|150.26|151.82|150.52|151.07|149.77|143
1661105400000|2022-08-21 18:10:00|151.55|150.25|151.74|150.44|151.98|150.68|151.54|150.24|147
1661105700000|2022-08-21 18:15:00|151.73|150.43|151.49|150.19|152.06|150.76|151.47|150.17|157
1661106000000|2022-08-21 18:20:00|151.51|150.21|151.77|150.47|151.98|150.68|151.51|150.21|126
1661106300000|2022-08-21 18:25:00|151.76|150.46|151.4|150.1|152|150.7|151.32|150.02|134
1661106600000|2022-08-21 18:30:00|151.41|150.11|151.41|150.11|151.75|150.45|151.41|150.11|127
1661106900000|2022-08-21 18:35:00|151.46|150.16|151.81|150.51|151.81|150.51|151.2|149.9|107
1661107200000|2022-08-21 18:40:00|151.8|150.5|152.55|151.25|152.91|151.61|151.64|150.34|182
1661107500000|2022-08-21 18:45:00|152.56|151.26|152.67|151.37|152.92|151.62|152.27|150.97|143
1661107800000|2022-08-21 18:50:00|152.64|151.34|152.44|151.14|152.67|151.37|152.33|151.03|148
1661108100000|2022-08-21 18:55:00|152.45|151.15|152.15|150.85|152.52|151.22|152.03|150.73|119
1661108400000|2022-08-21 19:00:00|152.14|150.84|152.23|150.93|152.35|151.05|151.86|150.56|125
1661108700000|2022-08-21 19:05:00|152.24|150.94|151.8|150.5|152.26|150.96|151.63|150.33|122
1661109000000|2022-08-21 19:10:00|151.82|150.52|151.57|150.27|152.3|151|151.52|150.22|128
1661109300000|2022-08-21 19:15:00|151.58|150.28|151.49|150.19|151.87|150.57|151.23|149.93|170
1661109600000|2022-08-21 19:20:00|151.5|150.2|152.35|151.05|152.39|151.09|151.48|150.18|157
1661109900000|2022-08-21 19:25:00|152.31|151.01|152.48|151.18|152.49|151.19|151.99|150.69|134
1661110200000|2022-08-21 19:30:00|152.47|151.17|152.43|151.13|152.62|151.32|152.31|151.01|153
1661110500000|2022-08-21 19:35:00|152.44|151.14|152.93|151.63|152.98|151.68|152.44|151.14|154
1661110800000|2022-08-21 19:40:00|152.95|151.65|153.83|152.53|154.29|152.99|152.83|151.53|286
1661111100000|2022-08-21 19:45:00|153.91|152.61|154.41|153.11|155.37|154.07|153.57|152.27|365
1661111400000|2022-08-21 19:50:00|154.42|153.12|153.89|152.59|154.46|153.16|153.61|152.31|169
1661111700000|2022-08-21 19:55:00|153.87|152.57|153.88|152.58|154.12|152.82|153.53|152.23|254
1661112000000|2022-08-21 20:00:00|153.87|152.57|154.58|153.28|154.62|153.32|153.53|152.23|260
1661112300000|2022-08-21 20:05:00|154.57|153.27|154.93|153.63|154.99|153.69|154.3|153|172
1661112600000|2022-08-21 20:10:00|154.92|153.62|154.34|153.04|154.93|153.63|154.08|152.78|241
1661112900000|2022-08-21 20:15:00|154.35|153.05|153.93|152.63|154.39|153.09|153.82|152.52|162
1661113200000|2022-08-21 20:20:00|153.91|152.61|153.59|152.29|154.06|152.76|153.55|152.25|183
1661113500000|2022-08-21 20:25:00|153.58|152.28|153.54|152.24|153.7|152.4|153.35|152.05|143
1661113800000|2022-08-21 20:30:00|153.55|152.25|153.1|151.8|153.58|152.28|153|151.7|197
1661114100000|2022-08-21 20:35:00|153.11|151.81|152.38|151.08|153.11|151.81|152.33|151.03|168
1661114400000|2022-08-21 20:40:00|152.36|151.06|152.74|151.44|153.1|151.8|152.33|151.03|130
1661114700000|2022-08-21 20:45:00|152.68|151.38|153.44|152.14|153.44|152.14|152.58|151.28|194
1661115000000|2022-08-21 20:50:00|153.42|152.12|154.64|153.34|154.82|153.52|153.38|152.08|389
1661115300000|2022-08-21 20:55:00|154.6|153.3|152.71|151.41|154.75|153.45|152.52|151.22|388
1661115600000|2022-08-21 21:00:00|152.67|151.37|153.7|152.4|153.81|152.51|152.66|151.36|266
1661115900000|2022-08-21 21:05:00|153.71|152.41|152.12|150.82|153.73|152.43|151.98|150.68|319
1661116200000|2022-08-21 21:10:00|152.09|150.79|153.44|152.14|153.54|152.24|152.09|150.79|290
1661116500000|2022-08-21 21:15:00|153.45|152.15|152.83|151.53|153.47|152.17|152.73|151.43|303
1661116800000|2022-08-21 21:20:00|152.82|151.52|153.21|151.91|153.21|151.91|152.68|151.38|239
1661117100000|2022-08-21 21:25:00|153.22|151.92|152.46|151.16|153.25|151.95|152.44|151.14|184
1661117400000|2022-08-21 21:30:00|152.47|151.17|152.78|151.48|152.92|151.62|152.47|151.17|125
1661117700000|2022-08-21 21:35:00|152.77|151.47|151.9|150.6|152.81|151.51|151.87|150.57|97
1661118000000|2022-08-21 21:40:00|151.91|150.61|151.44|150.14|151.92|150.62|151.04|149.74|282
1661118300000|2022-08-21 21:45:00|151.45|150.15|152.3|151|152.3|151|151.45|150.15|202
1661118600000|2022-08-21 21:50:00|152.29|150.99|152.38|151.08|152.5|151.2|151.84|150.54|271
1661118900000|2022-08-21 21:55:00|152.35|151.05|152.09|150.79|152.78|151.48|152.06|150.76|257
1661119200000|2022-08-21 22:00:00|152.1|150.8|151.32|150.02|152.12|150.82|150.87|149.57|455
1661119500000|2022-08-21 22:05:00|151.28|149.98|150.47|149.17|151.38|150.08|149.89|148.59|462
1661119800000|2022-08-21 22:10:00|150.48|149.18|149.82|148.52|150.53|149.23|149.21|147.91|455
1661120100000|2022-08-21 22:15:00|149.83|148.53|150.36|149.06|150.52|149.22|149.32|148.02|458
1661120400000|2022-08-21 22:20:00|150.37|149.07|150.48|149.18|150.6|149.3|149.87|148.57|392
1661120700000|2022-08-21 22:25:00|150.49|149.19|151.25|149.95|151.92|150.62|150.49|149.19|507
1661121000000|2022-08-21 22:30:00|151.24|149.94|152.28|150.98|153.05|151.75|151.24|149.94|534
1661121300000|2022-08-21 22:35:00|152.29|150.99|152.43|151.13|152.83|151.53|152.14|150.84|350
1661121600000|2022-08-21 22:40:00|152.48|151.18|153.8|152.5|154.17|152.87|152.48|151.18|410
1661121900000|2022-08-21 22:45:00|153.84|152.54|154.47|153.17|154.52|153.22|153.81|152.51|438
1661122200000|2022-08-21 22:50:00|154.48|153.18|154.1|152.8|155.11|153.81|153.99|152.69|369
1661122500000|2022-08-21 22:55:00|154.11|152.81|153.94|152.64|154.26|152.96|153.75|152.45|243
1661122800000|2022-08-21 23:00:00|153.97|152.67|154.14|152.84|154.34|153.04|153.4|152.1|307
1661123100000|2022-08-21 23:05:00|154.15|152.85|157.61|156.31|158.89|157.59|154.14|152.84|706
1661123400000|2022-08-21 23:10:00|157.62|156.32|157.2|155.9|158.33|157.03|156.97|155.67|504
1661123700000|2022-08-21 23:15:00|157.18|155.88|157.71|156.41|157.92|156.62|156.86|155.56|402
1661124000000|2022-08-21 23:20:00|157.7|156.4|157.24|155.94|157.83|156.53|157.09|155.79|351
1661124300000|2022-08-21 23:25:00|157.23|155.93|158.59|157.29|159.21|157.91|157.22|155.92|520
1661124600000|2022-08-21 23:30:00|158.57|157.27|158.91|157.61|159.14|157.84|158.05|156.75|423
1661124900000|2022-08-21 23:35:00|158.85|157.55|158.03|156.73|158.86|157.56|158.02|156.72|339
1661125200000|2022-08-21 23:40:00|158.01|156.71|157.93|156.63|158.18|156.88|157.6|156.3|414
1661125500000|2022-08-21 23:45:00|157.96|156.66|157.71|156.41|158.03|156.73|157.44|156.14|284
1661125800000|2022-08-21 23:50:00|157.73|156.43|157.29|155.99|157.83|156.53|157.23|155.93|373
1661126100000|2022-08-21 23:55:00|157.28|155.98|157.54|156.24|157.78|156.48|157.07|155.77|283
1661126400000|2022-08-22 00:00:00|157.6|156.3|156.52|155.22|157.61|156.31|155.88|154.58|489
1661126700000|2022-08-22 00:05:00|156.58|155.28|155.97|154.67|156.78|155.48|155.65|154.35|538
1661127000000|2022-08-22 00:10:00|155.94|154.64|155.51|154.21|156.21|154.91|155.47|154.17|448
1661127300000|2022-08-22 00:15:00|155.52|154.22|156.46|155.16|156.54|155.24|155.2|153.9|463
1661127600000|2022-08-22 00:20:00|156.47|155.17|156.82|155.52|157.85|156.55|156.46|155.16|482
1661127900000|2022-08-22 00:25:00|156.83|155.53|156.43|155.13|156.83|155.53|156.22|154.92|382
1661128200000|2022-08-22 00:30:00|156.42|155.12|155.67|154.37|156.46|155.16|155.36|154.06|404
1661128500000|2022-08-22 00:35:00|155.69|154.39|155.83|154.53|156.03|154.73|155.45|154.15|300
1661128800000|2022-08-22 00:40:00|155.79|154.49|155.73|154.43|155.98|154.68|155.55|154.25|196
1661129100000|2022-08-22 00:45:00|155.74|154.44|154.76|153.46|155.86|154.56|154.61|153.31|450
1661129400000|2022-08-22 00:50:00|154.78|153.48|154.77|153.47|154.97|153.67|154.09|152.79|309
1661129700000|2022-08-22 00:55:00|154.73|153.43|156.23|154.93|156.25|154.95|154.68|153.38|193
1661130000000|2022-08-22 01:00:00|156.24|154.94|156.83|155.53|156.88|155.58|155.66|154.36|387
1661130300000|2022-08-22 01:05:00|156.82|155.52|155.6|154.3|156.84|155.54|155.46|154.16|301
1661130600000|2022-08-22 01:10:00|155.61|154.31|155.41|154.11|155.73|154.43|154.92|153.62|445
1661130900000|2022-08-22 01:15:00|155.4|154.1|154.9|153.6|155.53|154.23|154.82|153.52|405
1661131200000|2022-08-22 01:20:00|154.89|153.59|154.93|153.63|155.18|153.88|154.54|153.24|239
1661131500000|2022-08-22 01:25:00|154.94|153.64|155.03|153.73|155.13|153.83|154.53|153.23|225
1661131800000|2022-08-22 01:30:00|155.02|153.72|154.56|153.26|155.65|154.35|154.44|153.14|433
1661132100000|2022-08-22 01:35:00|154.54|153.24|154.4|153.1|154.81|153.51|154.27|152.97|281
1661132400000|2022-08-22 01:40:00|154.41|153.11|154.64|153.34|154.95|153.65|154.37|153.07|229
1661132700000|2022-08-22 01:45:00|154.68|153.38|155.1|153.8|155.12|153.82|154.55|153.25|187
1661133000000|2022-08-22 01:50:00|155.12|153.82|155.41|154.11|156.02|154.72|155.1|153.8|345
1661133300000|2022-08-22 01:55:00|155.39|154.09|155.68|154.38|155.94|154.64|155.39|154.09|173
1661133600000|2022-08-22 02:00:00|155.69|154.39|155.89|154.59|156.32|155.02|155.68|154.38|209
1661133900000|2022-08-22 02:05:00|155.9|154.6|155.37|154.07|155.97|154.67|155.18|153.88|142
1661134200000|2022-08-22 02:10:00|155.3|154|155.03|153.73|155.5|154.2|155.01|153.71|215
1661134500000|2022-08-22 02:15:00|155.01|153.71|154.52|153.22|155.1|153.8|154.39|153.09|328
1661134800000|2022-08-22 02:20:00|154.47|153.17|153.94|152.64|154.55|153.25|153.89|152.59|382
1661135100000|2022-08-22 02:25:00|153.93|152.63|153.73|152.43|154.18|152.88|153.6|152.3|183
1661135400000|2022-08-22 02:30:00|153.67|152.37|154.22|152.92|154.24|152.94|153.59|152.29|290
1661135700000|2022-08-22 02:35:00|154.24|152.94|154.66|153.36|154.66|153.36|154.23|152.93|228
1661136000000|2022-08-22 02:40:00|154.65|153.35|154.27|152.97|154.84|153.54|154.08|152.78|229
1661136300000|2022-08-22 02:45:00|154.28|152.98|154.75|153.45|155.08|153.78|154.16|152.86|165
1661136600000|2022-08-22 02:50:00|154.7|153.4|155.32|154.02|155.37|154.07|154.7|153.4|161
1661136900000|2022-08-22 02:55:00|155.33|154.03|155.12|153.82|155.43|154.13|154.89|153.59|284
1661137200000|2022-08-22 03:00:00|155.13|153.83|155.14|153.84|155.43|154.13|155|153.7|197
1661137500000|2022-08-22 03:05:00|155.13|153.83|155.85|154.55|155.96|154.66|155.13|153.83|200
1661137800000|2022-08-22 03:10:00|155.89|154.59|155.54|154.24|155.98|154.68|155.08|153.78|257
1661138100000|2022-08-22 03:15:00|155.55|154.25|155.34|154.04|155.69|154.39|155.17|153.87|172
1661138400000|2022-08-22 03:20:00|155.33|154.03|154.75|153.45|155.43|154.13|154.46|153.16|316
1661138700000|2022-08-22 03:25:00|154.76|153.46|154.71|153.41|154.92|153.62|154.51|153.21|190
1661139000000|2022-08-22 03:30:00|154.7|153.4|154.58|153.28|154.83|153.53|154.49|153.19|165
1661139300000|2022-08-22 03:35:00|154.56|153.26|154.13|152.83|154.73|153.43|154.12|152.82|162
1661139600000|2022-08-22 03:40:00|154.14|152.84|154.35|153.05|154.51|153.21|154.13|152.83|268
1661139900000|2022-08-22 03:45:00|154.36|153.06|154.67|153.37|154.78|153.48|154.25|152.95|154
1661140200000|2022-08-22 03:50:00|154.68|153.38|153.86|152.56|154.75|153.45|153.67|152.37|204
1661140500000|2022-08-22 03:55:00|153.87|152.57|152.72|151.42|153.87|152.57|152.47|151.17|346
1661140800000|2022-08-22 04:00:00|152.63|151.33|152.07|150.77|153.06|151.76|151.59|150.29|429
1661141100000|2022-08-22 04:05:00|152.06|150.76|152.93|151.63|152.93|151.63|151.72|150.42|273
1661141400000|2022-08-22 04:10:00|152.94|151.64|152.21|150.91|153.38|152.08|151.88|150.58|502
1661141700000|2022-08-22 04:15:00|152.22|150.92|152.85|151.55|153.06|151.76|152.06|150.76|263
1661142000000|2022-08-22 04:20:00|152.84|151.54|152.67|151.37|153.06|151.76|152.25|150.95|237
1661142300000|2022-08-22 04:25:00|152.58|151.28|152.65|151.35|152.88|151.58|152.44|151.14|203
1661142600000|2022-08-22 04:30:00|152.66|151.36|152.66|151.36|153.12|151.82|152.53|151.23|181
1661142900000|2022-08-22 04:35:00|152.67|151.37|153.42|152.12|153.43|152.13|152.66|151.36|224
1661143200000|2022-08-22 04:40:00|153.43|152.13|153.64|152.34|153.65|152.35|153.32|152.02|242
1661143500000|2022-08-22 04:45:00|153.63|152.33|153.97|152.67|154|152.7|153.41|152.11|187
1661143800000|2022-08-22 04:50:00|153.98|152.68|153.97|152.67|154.09|152.79|153.39|152.09|235
1661144100000|2022-08-22 04:55:00|153.92|152.62|153.72|152.42|153.93|152.63|153.53|152.23|162
1661144400000|2022-08-22 05:00:00|153.74|152.44|153.53|152.23|153.96|152.66|153.42|152.12|268
1661144700000|2022-08-22 05:05:00|153.52|152.22|153.75|152.45|153.76|152.46|153.09|151.79|244
1661145000000|2022-08-22 05:10:00|153.76|152.46|153.72|152.42|154.04|152.74|153.63|152.33|127
1661145300000|2022-08-22 05:15:00|153.7|152.4|153.64|152.34|153.81|152.51|153.62|152.32|114
1661145600000|2022-08-22 05:20:00|153.65|152.35|153.26|151.96|153.76|152.46|153.26|151.96|180
1661145900000|2022-08-22 05:25:00|153.25|151.95|153.53|152.23|153.61|152.31|153.23|151.93|211
1661146200000|2022-08-22 05:30:00|153.55|152.25|153.17|151.87|153.66|152.36|153.1|151.8|245
1661146500000|2022-08-22 05:35:00|153.16|151.86|153.06|151.76|153.41|152.11|152.82|151.52|212
1661146800000|2022-08-22 05:40:00|153.07|151.77|153.22|151.92|153.25|151.95|152.83|151.53|183
1661147100000|2022-08-22 05:45:00|153.2|151.9|153.56|152.26|153.81|152.51|153.19|151.89|164
1661147400000|2022-08-22 05:50:00|153.55|152.25|153.53|152.23|153.57|152.27|153.13|151.83|195
1661147700000|2022-08-22 05:55:00|153.52|152.22|153.19|151.89|153.59|152.29|153.11|151.81|277
1661148000000|2022-08-22 06:00:00|153.18|151.88|152.66|151.36|153.22|151.92|152.43|151.13|282
1661148300000|2022-08-22 06:05:00|152.7|151.4|152.08|150.78|153.06|151.76|151.97|150.67|320
1661148600000|2022-08-22 06:10:00|152.1|150.8|151.89|150.59|152.41|151.11|151.68|150.38|235
1661148900000|2022-08-22 06:15:00|151.92|150.62|151.95|150.65|152.44|151.14|151.77|150.47|229
1661149200000|2022-08-22 06:20:00|151.94|150.64|151.83|150.53|152.04|150.74|151.29|149.99|325
1661149500000|2022-08-22 06:25:00|151.82|150.52|151.34|150.04|151.93|150.63|151.2|149.9|295
1661149800000|2022-08-22 06:30:00|151.33|150.03|150.37|149.07|151.46|150.16|150.18|148.88|442
1661150100000|2022-08-22 06:35:00|150.36|149.06|149.58|148.28|150.9|149.6|149.45|148.15|538
1661150400000|2022-08-22 06:40:00|149.56|148.26|150.02|148.72|150.07|148.77|148.96|147.66|535
1661150700000|2022-08-22 06:45:00|150.03|148.73|150.25|148.95|150.27|148.97|149.61|148.31|356
1661151000000|2022-08-22 06:50:00|150.26|148.96|150.04|148.74|150.56|149.26|150.03|148.73|319
1661151300000|2022-08-22 06:55:00|150.05|148.75|150.07|148.77|150.17|148.87|149.74|148.44|252
1661151600000|2022-08-22 07:00:00|150.06|148.76|150.29|148.99|150.95|149.65|149.92|148.62|371
1661151900000|2022-08-22 07:05:00|150.28|148.98|149.86|148.56|150.65|149.35|149.52|148.22|368
1661152200000|2022-08-22 07:10:00|149.88|148.58|150.04|148.74|150.35|149.05|149.49|148.19|235
1661152500000|2022-08-22 07:15:00|150.03|148.73|149.79|148.49|150.27|148.97|149.73|148.43|241
1661152800000|2022-08-22 07:20:00|149.77|148.47|149.93|148.63|149.93|148.63|149.6|148.3|203
1661153100000|2022-08-22 07:25:00|149.92|148.62|148.97|147.67|150|148.7|148.58|147.28|514
1661153400000|2022-08-22 07:30:00|148.93|147.63|149.35|148.05|149.73|148.43|148.62|147.32|430
1661153700000|2022-08-22 07:35:00|149.36|148.06|149.25|147.95|149.45|148.15|148.67|147.37|378
1661154000000|2022-08-22 07:40:00|149.26|147.96|149.31|148.01|149.6|148.3|149.05|147.75|298
1661154300000|2022-08-22 07:45:00|149.3|148|149.33|148.03|149.51|148.21|148.97|147.67|333
1661154600000|2022-08-22 07:50:00|149.3|148|148.89|147.59|149.47|148.17|148.8|147.5|390
1661154900000|2022-08-22 07:55:00|148.9|147.6|148.32|147.02|149.06|147.76|147.64|146.34|513
1661155200000|2022-08-22 08:00:00|148.31|147.01|148.31|147.01|148.99|147.69|148.13|146.83|514
1661155500000|2022-08-22 08:05:00|148.29|146.99|149.3|148|149.96|148.66|147.99|146.69|558
1661155800000|2022-08-22 08:10:00|149.32|148.02|148.62|147.32|149.32|148.02|148.47|147.17|492
1661156100000|2022-08-22 08:15:00|148.63|147.33|148.19|146.89|149.1|147.8|148.15|146.85|501
1661156400000|2022-08-22 08:20:00|148.07|146.77|147.98|146.68|148.63|147.33|147.96|146.66|353
1661156700000|2022-08-22 08:25:00|147.95|146.65|148.75|147.45|148.91|147.61|147.92|146.62|342
1661157000000|2022-08-22 08:30:00|148.74|147.44|148.24|146.94|148.88|147.58|147.9|146.6|418
1661157300000|2022-08-22 08:35:00|148.27|146.97|149.52|148.22|149.53|148.23|148.1|146.8|347
1661157600000|2022-08-22 08:40:00|149.49|148.19|150.87|149.57|151.02|149.72|149.35|148.05|517
1661157900000|2022-08-22 08:45:00|150.85|149.55|150.46|149.16|151.22|149.92|150.37|149.07|358
1661158200000|2022-08-22 08:50:00|150.44|149.14|150.04|148.74|150.47|149.17|149.97|148.67|296
1661158500000|2022-08-22 08:55:00|150|148.7|151.18|149.88|151.2|149.9|150|148.7|306
1661158800000|2022-08-22 09:00:00|151.17|149.87|150.35|149.05|151.21|149.91|150.11|148.81|355
1661159100000|2022-08-22 09:05:00|150.36|149.06|150.4|149.1|150.43|149.13|150.07|148.77|251
1661159400000|2022-08-22 09:10:00|150.39|149.09|150.54|149.24|151.07|149.77|150.27|148.97|328
1661159700000|2022-08-22 09:15:00|150.56|149.26|150.19|148.89|150.56|149.26|150.07|148.77|366
1661160000000|2022-08-22 09:20:00|150.18|148.88|149.58|148.28|150.18|148.88|149.32|148.02|315
1661160300000|2022-08-22 09:25:00|149.57|148.27|149.16|147.86|149.68|148.38|149.11|147.81|348
1661160600000|2022-08-22 09:30:00|149.14|147.84|149.26|147.96|149.45|148.15|149.01|147.71|307
1661160900000|2022-08-22 09:35:00|149.27|147.97|149.33|148.03|149.62|148.32|149.22|147.92|218
1661161200000|2022-08-22 09:40:00|149.32|148.02|149.33|148.03|149.7|148.4|149.28|147.98|197
1661161500000|2022-08-22 09:45:00|149.31|148.01|150.16|148.86|150.16|148.86|149.31|148.01|258
1661161800000|2022-08-22 09:50:00|150.17|148.87|150.02|148.72|150.26|148.96|149.8|148.5|160
1661162100000|2022-08-22 09:55:00|150.03|148.73|150.3|149|150.54|149.24|150.03|148.73|233
1661162400000|2022-08-22 10:00:00|150.31|149.01|149.82|148.52|150.46|149.16|149.8|148.5|232
1661162700000|2022-08-22 10:05:00|149.83|148.53|149.65|148.35|150.1|148.8|149.64|148.34|204
1661163000000|2022-08-22 10:10:00|149.66|148.36|149.87|148.57|150.21|148.91|149.66|148.36|230
1661163300000|2022-08-22 10:15:00|149.89|148.59|150.57|149.27|150.57|149.27|149.88|148.58|280
1661163600000|2022-08-22 10:20:00|150.58|149.28|150.98|149.68|151.06|149.76|150.56|149.26|134
1661163900000|2022-08-22 10:25:00|151|149.7|151.67|150.37|151.69|150.39|150.7|149.4|272
1661164200000|2022-08-22 10:30:00|151.68|150.38|151.95|150.65|152.72|151.42|151.68|150.38|493
1661164500000|2022-08-22 10:35:00|151.96|150.66|152.25|150.95|152.42|151.12|151.86|150.56|243
1661164800000|2022-08-22 10:40:00|152.23|150.93|151.67|150.37|152.3|151|151.55|150.25|231
1661165100000|2022-08-22 10:45:00|151.63|150.33|151.86|150.56|151.9|150.6|151.34|150.04|179
1661165400000|2022-08-22 10:50:00|151.87|150.57|151.72|150.42|152.02|150.72|151.52|150.22|205
1661165700000|2022-08-22 10:55:00|151.73|150.43|152.09|150.79|152.17|150.87|151.73|150.43|172
1661166000000|2022-08-22 11:00:00|152.08|150.78|152.98|151.68|153.62|152.32|152.08|150.78|333
1661166300000|2022-08-22 11:05:00|153|151.7|153.65|152.35|153.67|152.37|152.39|151.09|208
1661166600000|2022-08-22 11:10:00|153.66|152.36|153.76|152.46|155.48|154.18|153.21|151.91|489
1661166900000|2022-08-22 11:15:00|153.75|152.45|153.23|151.93|154.33|153.03|153.23|151.93|342
1661167200000|2022-08-22 11:20:00|153.22|151.92|154.6|153.3|154.96|153.66|153.11|151.81|354
1661167500000|2022-08-22 11:25:00|154.62|153.32|154.38|153.08|154.62|153.32|154.05|152.75|281
1661167800000|2022-08-22 11:30:00|154.3|153|153.53|152.23|154.73|153.43|153.39|152.09|381
1661168100000|2022-08-22 11:35:00|153.52|152.22|153.31|152.01|153.53|152.23|152.93|151.63|237
1661168400000|2022-08-22 11:40:00|153.32|152.02|153.03|151.73|153.33|152.03|152.6|151.3|293
1661168700000|2022-08-22 11:45:00|153|151.7|152.95|151.65|153.34|152.04|152.91|151.61|245
1661169000000|2022-08-22 11:50:00|152.94|151.64|152.83|151.53|153.37|152.07|152.78|151.48|277
1661169300000|2022-08-22 11:55:00|152.89|151.59|152.65|151.35|152.98|151.68|152.3|151|256
1661169600000|2022-08-22 12:00:00|152.69|151.39|153.17|151.87|153.4|152.1|152.4|151.1|361
1661169900000|2022-08-22 12:05:00|153.16|151.86|153.65|152.35|153.83|152.53|153.04|151.74|274
1661170200000|2022-08-22 12:10:00|153.73|152.43|152.86|151.56|153.82|152.52|152.57|151.27|299
1661170500000|2022-08-22 12:15:00|152.84|151.54|152.44|151.14|153.21|151.91|152.09|150.79|332
1661170800000|2022-08-22 12:20:00|152.48|151.18|151.72|150.42|152.53|151.23|151.37|150.07|372
1661171100000|2022-08-22 12:25:00|151.67|150.37|152.15|150.85|152.27|150.97|151.42|150.12|290
1661171400000|2022-08-22 12:30:00|152.11|150.81|151.83|150.53|152.87|151.57|151.81|150.51|422
1661171700000|2022-08-22 12:35:00|151.81|150.51|152.16|150.86|152.63|151.33|151.21|149.91|396
1661172000000|2022-08-22 12:40:00|152.15|150.85|152.05|150.75|152.56|151.26|151.77|150.47|351
1661172300000|2022-08-22 12:45:00|152.03|150.73|151.31|150.01|152.07|150.77|151.3|150|226
1661172600000|2022-08-22 12:50:00|151.3|150|151.13|149.83|151.41|150.11|150.49|149.19|292
1661172900000|2022-08-22 12:55:00|151.14|149.84|151.56|150.26|151.88|150.58|151.14|149.84|336
1661173200000|2022-08-22 13:00:00|151.57|150.27|151.71|150.41|152.12|150.82|151.45|150.15|252
1661173500000|2022-08-22 13:05:00|151.72|150.42|152.25|150.95|152.25|150.95|151.68|150.38|239
1661173800000|2022-08-22 13:10:00|152.27|150.97|152.14|150.84|152.61|151.31|152.01|150.71|227
1661174100000|2022-08-22 13:15:00|152.16|150.86|152.08|150.78|152.4|151.1|152.07|150.77|274
1661174400000|2022-08-22 13:20:00|152.07|150.77|151.86|150.56|152.25|150.95|151.53|150.23|250
1661174700000|2022-08-22 13:25:00|151.84|150.54|151.49|150.19|151.94|150.64|151.41|150.11|280
1661175000000|2022-08-22 13:30:00|151.5|150.2|150.93|149.63|152.13|150.83|150.77|149.47|446
1661175300000|2022-08-22 13:35:00|150.91|149.61|151.37|150.07|151.67|150.37|150.48|149.18|457
1661175600000|2022-08-22 13:40:00|151.38|150.08|152.84|151.54|153.11|151.81|151.23|149.93|486
1661175900000|2022-08-22 13:45:00|152.85|151.55|153.97|152.67|154.93|153.63|152.61|151.31|568
1661176200000|2022-08-22 13:50:00|153.96|152.66|155.42|154.12|155.44|154.14|153.33|152.03|527
1661176500000|2022-08-22 13:55:00|155.43|154.13|156.56|155.26|157.41|156.11|155.43|154.13|703
1661176800000|2022-08-22 14:00:00|156.57|155.27|158.97|157.67|159.23|157.93|156.28|154.98|636
1661177100000|2022-08-22 14:05:00|158.98|157.68|158.97|157.67|159.32|158.02|158.25|156.95|570
1661177400000|2022-08-22 14:10:00|158.96|157.66|158.47|157.17|159.95|158.65|158.38|157.08|555
1661177700000|2022-08-22 14:15:00|158.5|157.2|157.84|156.54|158.68|157.38|157|155.7|534
1661178000000|2022-08-22 14:20:00|157.82|156.52|158.76|157.46|159.02|157.72|157.5|156.2|482
1661178300000|2022-08-22 14:25:00|158.77|157.47|160.05|158.75|161.09|159.79|158.37|157.07|625
1661178600000|2022-08-22 14:30:00|160.04|158.74|161.79|160.49|162.39|161.09|159.85|158.55|611
1661178900000|2022-08-22 14:35:00|161.77|160.47|163.76|162.46|164.35|163.05|161.7|160.4|765
1661179200000|2022-08-22 14:40:00|163.77|162.47|166.58|165.28|168.46|167.16|163.65|162.35|815
1661179500000|2022-08-22 14:45:00|166.55|165.25|165.51|164.21|167.2|165.9|165.4|164.1|686
1661179800000|2022-08-22 14:50:00|165.69|164.39|169.03|167.73|169.7|168.4|165.56|164.26|852
1661180100000|2022-08-22 14:55:00|169.02|167.72|167.08|165.78|169.15|167.85|166.64|165.34|699
1661180400000|2022-08-22 15:00:00|167.07|165.77|168.64|167.34|169.2|167.9|166.36|165.06|772
1661180700000|2022-08-22 15:05:00|168.6|167.3|168.78|167.48|168.95|167.65|167.37|166.07|696
1661181000000|2022-08-22 15:10:00|168.85|167.55|169.53|168.23|169.63|168.33|168.12|166.82|662
1661181300000|2022-08-22 15:15:00|169.52|168.22|171.75|170.45|172.45|171.15|169.05|167.75|857
1661181600000|2022-08-22 15:20:00|171.68|170.38|170.9|169.6|172.22|170.92|170.34|169.04|831
1661181900000|2022-08-22 15:25:00|170.93|169.63|168.36|167.06|170.93|169.63|168.12|166.82|807
1661182200000|2022-08-22 15:30:00|168.38|167.08|167.58|166.28|168.82|167.52|167.33|166.03|693
1661182500000|2022-08-22 15:35:00|167.63|166.33|168.74|167.44|168.96|167.66|167.16|165.86|621
1661182800000|2022-08-22 15:40:00|168.73|167.43|169.91|168.61|171.05|169.75|168.66|167.36|741
1661183100000|2022-08-22 15:45:00|169.94|168.64|168.98|167.68|170.69|169.39|168.86|167.56|704
1661183400000|2022-08-22 15:50:00|169.04|167.74|169.52|168.22|169.71|168.41|167.99|166.69|673
1661183700000|2022-08-22 15:55:00|169.53|168.23|169.06|167.76|170.27|168.97|168.95|167.65|619
1661184000000|2022-08-22 16:00:00|169.07|167.77|169.4|168.1|171.05|169.75|169.05|167.75|796
1661184300000|2022-08-22 16:05:00|169.41|168.11|171.68|170.38|172|170.7|169.07|167.77|630
1661184600000|2022-08-22 16:10:00|171.67|170.37|171.32|170.02|175.17|173.87|170.84|169.54|885
1661184900000|2022-08-22 16:15:00|171.33|170.03|171.48|170.18|171.92|170.62|170.58|169.28|702
1661185200000|2022-08-22 16:20:00|171.49|170.19|171.23|169.93|172.39|171.09|171.19|169.89|572
1661185500000|2022-08-22 16:25:00|171.25|169.95|169.98|168.68|171.32|170.02|169.31|168.01|547
1661185800000|2022-08-22 16:30:00|169.97|168.67|169.29|167.99|170.26|168.96|168.84|167.54|485
1661186100000|2022-08-22 16:35:00|169.28|167.98|169.04|167.74|170.15|168.85|168.62|167.32|469
1661186400000|2022-08-22 16:40:00|169|167.7|169.66|168.36|170.24|168.94|168.85|167.55|413
1661186700000|2022-08-22 16:45:00|169.69|168.39|169.69|168.39|169.83|168.53|168.74|167.44|419
1661187000000|2022-08-22 16:50:00|169.7|168.4|169.81|168.51|170.17|168.87|169.38|168.08|278
1661187300000|2022-08-22 16:55:00|169.77|168.47|170.77|169.47|171.51|170.21|169.67|168.37|329
1661187600000|2022-08-22 17:00:00|170.75|169.45|169.72|168.42|171.27|169.97|169.6|168.3|467
1661187900000|2022-08-22 17:05:00|169.71|168.41|170.68|169.38|170.73|169.43|169.18|167.88|378
1661188200000|2022-08-22 17:10:00|170.65|169.35|172.08|170.78|172.69|171.39|170.28|168.98|419
1661188500000|2022-08-22 17:15:00|172.02|170.72|173.15|171.85|173.28|171.98|171.01|169.71|497
1661188800000|2022-08-22 17:20:00|173.14|171.84|170.79|169.49|173.14|171.84|170.49|169.19|512
1661189100000|2022-08-22 17:25:00|170.88|169.58|170.85|169.55|171.06|169.76|170.45|169.15|331
1661189400000|2022-08-22 17:30:00|170.84|169.54|170.73|169.43|171.33|170.03|169.7|168.4|433
1661189700000|2022-08-22 17:35:00|170.72|169.42|170.92|169.62|171.11|169.81|170.48|169.18|369
1661190000000|2022-08-22 17:40:00|170.93|169.63|171.36|170.06|171.77|170.47|170.82|169.52|367
1661190300000|2022-08-22 17:45:00|171.37|170.07|171.83|170.53|171.83|170.53|170.73|169.43|387
1661190600000|2022-08-22 17:50:00|171.84|170.54|170.86|169.56|172.15|170.85|170.85|169.55|397
1661190900000|2022-08-22 17:55:00|170.85|169.55|171.54|170.24|171.89|170.59|170.72|169.42|376
1661191200000|2022-08-22 18:00:00|171.53|170.23|170.48|169.18|171.6|170.3|170.42|169.12|402
1661191500000|2022-08-22 18:05:00|170.47|169.17|171.6|170.3|172|170.7|170.47|169.17|273
1661191800000|2022-08-22 18:10:00|171.58|170.28|171.61|170.31|172.55|171.25|171.4|170.1|332
1661192100000|2022-08-22 18:15:00|171.63|170.33|172.04|170.74|172.21|170.91|171.24|169.94|409
1661192400000|2022-08-22 18:20:00|171.92|170.62|171.57|170.27|172.17|170.87|171.5|170.2|326
1661192700000|2022-08-22 18:25:00|171.58|170.28|171.1|169.8|171.62|170.32|171.02|169.72|387
1661193000000|2022-08-22 18:30:00|171.11|169.81|170.47|169.17|171.19|169.89|170.42|169.12|431
1661193300000|2022-08-22 18:35:00|170.46|169.16|170.29|168.99|170.8|169.5|169.88|168.58|498
1661193600000|2022-08-22 18:40:00|170.28|168.98|170.39|169.09|170.54|169.24|169.56|168.26|503
1661193900000|2022-08-22 18:45:00|170.38|169.08|171.3|170|171.5|170.2|170.3|169|378
1661194200000|2022-08-22 18:50:00|171.28|169.98|172.1|170.8|172.96|171.66|170.98|169.68|473
1661194500000|2022-08-22 18:55:00|172.13|170.83|171.83|170.53|172.48|171.18|171.46|170.16|339
1661194800000|2022-08-22 19:00:00|171.82|170.52|173.3|172|174.34|173.04|171.79|170.49|476
1661195100000|2022-08-22 19:05:00|173.31|172.01|173.26|171.96|174.24|172.94|173.03|171.73|516
1661195400000|2022-08-22 19:10:00|173.27|171.97|171.45|170.15|173.42|172.12|171.39|170.09|471
1661195700000|2022-08-22 19:15:00|171.46|170.16|170.58|169.28|171.53|170.23|170.36|169.06|450
1661196000000|2022-08-22 19:20:00|170.65|169.35|171.89|170.59|172.02|170.72|170.6|169.3|382
1661196300000|2022-08-22 19:25:00|171.88|170.58|171.37|170.07|171.9|170.6|170.8|169.5|365
1661196600000|2022-08-22 19:30:00|171.38|170.08|171.39|170.09|171.67|170.37|171|169.7|309
1661196900000|2022-08-22 19:35:00|171.4|170.1|170.96|169.66|171.4|170.1|170.35|169.05|325
1661197200000|2022-08-22 19:40:00|170.94|169.64|171.64|170.34|171.81|170.51|170.94|169.64|322
1661197500000|2022-08-22 19:45:00|171.69|170.39|171.45|170.15|172.45|171.15|171.37|170.07|270
1661197800000|2022-08-22 19:50:00|171.43|170.13|172.75|171.45|172.78|171.48|171.36|170.06|413
1661198100000|2022-08-22 19:55:00|172.8|171.5|172.87|171.57|173.21|171.91|172.43|171.13|333
1661198400000|2022-08-22 20:00:00|172.93|171.63|172.29|170.99|173.7|172.4|172.18|170.88|539
1661198700000|2022-08-22 20:05:00|172.3|171|172.68|171.38|172.83|171.53|171.65|170.35|357
1661199000000|2022-08-22 20:10:00|172.64|171.34|172.49|171.19|172.85|171.55|172.11|170.81|325
1661199300000|2022-08-22 20:15:00|172.47|171.17|173.94|172.64|174.01|172.71|172.47|171.17|317
1661199600000|2022-08-22 20:20:00|173.9|172.6|181.69|180.39|188.47|187.17|173.19|171.89|827
1661199900000|2022-08-22 20:25:00|181.7|180.4|186.01|184.71|187.83|186.53|180.08|178.78|883
1661200200000|2022-08-22 20:30:00|186.04|184.74|184.56|183.26|186.04|184.74|183.36|182.06|787
1661200500000|2022-08-22 20:35:00|184.46|183.16|190.37|189.07|195.15|193.85|184.46|183.16|900
1661200800000|2022-08-22 20:40:00|190.4|189.1|189.78|188.48|191.03|189.73|188.15|186.85|859
1661201100000|2022-08-22 20:45:00|189.83|188.53|188.65|187.35|190.02|188.72|187.41|186.11|847
1661201400000|2022-08-22 20:50:00|188.71|187.41|188.49|187.19|191.26|189.96|188.19|186.89|805
1661201700000|2022-08-22 20:55:00|188.5|187.2|188.81|187.51|190.79|189.49|188.49|187.19|694
1661202000000|2022-08-22 21:00:00|188.83|187.53|186.88|185.58|189|187.7|186.17|184.87|508
1661202300000|2022-08-22 21:05:00|186.87|185.57|187.15|185.85|187.74|186.44|186.6|185.3|370
1661202600000|2022-08-22 21:10:00|186.96|185.66|184.97|183.67|186.96|185.66|184.94|183.64|487
1661202900000|2022-08-22 21:15:00|184.96|183.66|186.72|185.42|186.99|185.69|184.48|183.18|473
1661203200000|2022-08-22 21:20:00|186.74|185.44|187.26|185.96|188.6|187.3|185.94|184.64|417
1661203500000|2022-08-22 21:25:00|187.25|185.95|187.08|185.78|187.67|186.37|186.75|185.45|324
1661203800000|2022-08-22 21:30:00|187.03|185.73|185.93|184.63|187.06|185.76|185.93|184.63|310
1661204100000|2022-08-22 21:35:00|185.92|184.62|187.3|186|187.42|186.12|185.72|184.42|497
1661204400000|2022-08-22 21:40:00|187.29|185.99|186.13|184.83|187.29|185.99|186.13|184.83|418
1661204700000|2022-08-22 21:45:00|186.12|184.82|185|183.7|186.56|185.26|184.4|183.1|511
1661205000000|2022-08-22 21:50:00|185.01|183.71|185.48|184.18|186.12|184.82|185.01|183.71|416
1661205300000|2022-08-22 21:55:00|185.49|184.19|186.09|184.79|186.26|184.96|185.4|184.1|364
1661205600000|2022-08-22 22:00:00|186.14|184.84|186.43|185.13|187.21|185.91|185.87|184.57|495
1661205900000|2022-08-22 22:05:00|186.42|185.12|187.21|185.91|187.21|185.91|186.17|184.87|324
1661206200000|2022-08-22 22:10:00|187.22|185.92|188.02|186.72|189.17|187.87|187.08|185.78|419
1661206500000|2022-08-22 22:15:00|188|186.7|187.7|186.4|188.46|187.16|187.23|185.93|460
1661206800000|2022-08-22 22:20:00|187.73|186.43|187.19|185.89|187.79|186.49|187.07|185.77|439
1661207100000|2022-08-22 22:25:00|187.2|185.9|187.4|186.1|187.45|186.15|185.69|184.39|465
1661207400000|2022-08-22 22:30:00|187.39|186.09|186.78|185.48|187.58|186.28|186.55|185.25|385
1661207700000|2022-08-22 22:35:00|186.77|185.47|185.84|184.54|187.19|185.89|185.83|184.53|475
1661208000000|2022-08-22 22:40:00|185.85|184.55|185.44|184.14|186.1|184.8|185.1|183.8|429
1661208300000|2022-08-22 22:45:00|185.43|184.13|184.66|183.36|186.08|184.78|184.55|183.25|345
1661208600000|2022-08-22 22:50:00|184.64|183.34|182.58|181.28|184.72|183.42|181.98|180.68|524
1661208900000|2022-08-22 22:55:00|182.57|181.27|182.61|181.31|183.32|182.02|182.02|180.72|400
1661209200000|2022-08-22 23:00:00|182.63|181.33|182.95|181.65|183.45|182.15|182.27|180.97|415
1661209500000|2022-08-22 23:05:00|182.97|181.67|182|180.7|183.21|181.91|181.7|180.4|335
1661209800000|2022-08-22 23:10:00|182.01|180.71|182.77|181.47|182.86|181.56|181.39|180.09|435
1661210100000|2022-08-22 23:15:00|182.78|181.48|183.49|182.19|183.52|182.22|182.05|180.75|359
1661210400000|2022-08-22 23:20:00|183.48|182.18|182.99|181.69|184.28|182.98|182.92|181.62|375
1661210700000|2022-08-22 23:25:00|183|181.7|183.57|182.27|183.61|182.31|182.61|181.31|318
1661211000000|2022-08-22 23:30:00|183.6|182.3|183.67|182.37|184.12|182.82|183.28|181.98|413
1661211300000|2022-08-22 23:35:00|183.68|182.38|183.18|181.88|183.92|182.62|182.96|181.66|330
1661211600000|2022-08-22 23:40:00|183.19|181.89|184.27|182.97|184.28|182.98|183.18|181.88|388
1661211900000|2022-08-22 23:45:00|184.28|182.98|184.93|183.63|185.47|184.17|184.19|182.89|474
1661212200000|2022-08-22 23:50:00|184.94|183.64|184.58|183.28|185.08|183.78|183.69|182.39|429
1661212500000|2022-08-22 23:55:00|184.56|183.26|184.38|183.08|185.12|183.82|184.36|183.06|339
1661212800000|2022-08-23 00:00:00|184.39|183.09|183.05|181.75|184.97|183.67|182.8|181.5|497
1661213100000|2022-08-23 00:05:00|183.1|181.8|183.62|182.32|183.99|182.69|182.96|181.66|333
1661213400000|2022-08-23 00:10:00|183.59|182.29|182.65|181.35|183.91|182.61|182.32|181.02|414
1661213700000|2022-08-23 00:15:00|182.55|181.25|182.92|181.62|183.03|181.73|181.55|180.25|419
1661214000000|2022-08-23 00:20:00|182.93|181.63|185.89|184.59|186.85|185.55|182.8|181.5|533
1661214300000|2022-08-23 00:25:00|185.9|184.6|186.24|184.94|187.29|185.99|185.41|184.11|638
1661214600000|2022-08-23 00:30:00|186.23|184.93|185.55|184.25|186.94|185.64|185.13|183.83|419
1661214900000|2022-08-23 00:35:00|185.52|184.22|184.27|182.97|185.52|184.22|183.92|182.62|381
1661215200000|2022-08-23 00:40:00|184.18|182.88|182.63|181.33|184.33|183.03|182.51|181.21|306
1661215500000|2022-08-23 00:45:00|182.62|181.32|183.3|182|183.96|182.66|182.53|181.23|310
1661215800000|2022-08-23 00:50:00|183.12|181.82|183.75|182.45|183.83|182.53|182.82|181.52|266
1661216100000|2022-08-23 00:55:00|183.77|182.47|184.34|183.04|184.97|183.67|183.77|182.47|334
1661216400000|2022-08-23 01:00:00|184.36|183.06|185.49|184.19|186.66|185.36|184.36|183.06|477
1661216700000|2022-08-23 01:05:00|185.5|184.2|185.69|184.39|186.05|184.75|185.16|183.86|377
1661217000000|2022-08-23 01:10:00|185.68|184.38|186.4|185.1|186.81|185.51|185.64|184.34|465
1661217300000|2022-08-23 01:15:00|186.39|185.09|185.62|184.32|186.4|185.1|185.24|183.94|328
1661217600000|2022-08-23 01:20:00|185.64|184.34|184.9|183.6|185.77|184.47|184.74|183.44|382
1661217900000|2022-08-23 01:25:00|184.91|183.61|188.31|187.01|190.34|189.04|184.91|183.61|464
1661218200000|2022-08-23 01:30:00|188.32|187.02|187.51|186.21|189.15|187.85|187.03|185.73|638
1661218500000|2022-08-23 01:35:00|187.5|186.2|186.5|185.2|187.51|186.21|186.35|185.05|453
1661218800000|2022-08-23 01:40:00|186.49|185.19|186.33|185.03|186.82|185.52|185.75|184.45|327
1661219100000|2022-08-23 01:45:00|186.34|185.04|185.88|184.58|187.31|186.01|185.88|184.58|347
1661219400000|2022-08-23 01:50:00|185.9|184.6|184.06|182.76|185.91|184.61|183.94|182.64|480
1661219700000|2022-08-23 01:55:00|184.07|182.77|184.85|183.55|185.03|183.73|183.68|182.38|338
1661220000000|2022-08-23 02:00:00|184.86|183.56|184.6|183.3|184.98|183.68|184.38|183.08|320
1661220300000|2022-08-23 02:05:00|184.58|183.28|184.28|182.98|185.3|184|184.08|182.78|332
1661220600000|2022-08-23 02:10:00|184.29|182.99|184.82|183.52|184.89|183.59|184.19|182.89|339
1661220900000|2022-08-23 02:15:00|184.81|183.51|184.35|183.05|184.81|183.51|184.34|183.04|257
1661221200000|2022-08-23 02:20:00|184.34|183.04|184.99|183.69|185.01|183.71|183.9|182.6|291
1661221500000|2022-08-23 02:25:00|184.98|183.68|185.85|184.55|186.2|184.9|184.98|183.68|373
1661221800000|2022-08-23 02:30:00|185.84|184.54|185.62|184.32|186.07|184.77|185.25|183.95|253
1661222100000|2022-08-23 02:35:00|185.61|184.31|185.74|184.44|186.09|184.79|185.44|184.14|254
1661222400000|2022-08-23 02:40:00|185.72|184.42|185.24|183.94|185.72|184.42|184.79|183.49|256
1661222700000|2022-08-23 02:45:00|185.26|183.96|185.26|183.96|185.77|184.47|185.09|183.79|320
1661223000000|2022-08-23 02:50:00|185.25|183.95|184.47|183.17|185.25|183.95|184.34|183.04|327
1661223300000|2022-08-23 02:55:00|184.46|183.16|185.43|184.13|185.43|184.13|184.25|182.95|398
1661223600000|2022-08-23 03:00:00|185.41|184.11|183.93|182.63|185.7|184.4|183.64|182.34|484
1661223900000|2022-08-23 03:05:00|183.94|182.64|182.28|180.98|183.98|182.68|182|180.7|446
1661224200000|2022-08-23 03:10:00|182.25|180.95|182.7|181.4|183|181.7|181.95|180.65|321
1661224500000|2022-08-23 03:15:00|182.69|181.39|182.96|181.66|182.96|181.66|182.44|181.14|200
1661224800000|2022-08-23 03:20:00|182.98|181.68|181.61|180.31|183.34|182.04|181.51|180.21|332
1661225100000|2022-08-23 03:25:00|181.65|180.35|179.23|177.93|181.85|180.55|178.68|177.38|596
1661225400000|2022-08-23 03:30:00|179.27|177.97|179.01|177.71|179.44|178.14|177.96|176.66|423
1661225700000|2022-08-23 03:35:00|179.02|177.72|178.64|177.34|179.35|178.05|178.55|177.25|341
1661226000000|2022-08-23 03:40:00|178.7|177.4|177.99|176.69|178.93|177.63|177.3|176|429
1661226300000|2022-08-23 03:45:00|178|176.7|178.45|177.15|178.55|177.25|177.81|176.51|396
1661226600000|2022-08-23 03:50:00|178.53|177.23|178.19|176.89|178.88|177.58|177.89|176.59|279
1661226900000|2022-08-23 03:55:00|178.18|176.88|177.54|176.24|178.51|177.21|177.52|176.22|387
1661227200000|2022-08-23 04:00:00|177.56|176.26|177.63|176.33|178.22|176.92|177.34|176.04|281
1661227500000|2022-08-23 04:05:00|177.64|176.34|178.31|177.01|178.95|177.65|177.64|176.34|311
1661227800000|2022-08-23 04:10:00|178.32|177.02|178.4|177.1|178.87|177.57|178.17|176.87|281
1661228100000|2022-08-23 04:15:00|178.39|177.09|178.8|177.5|178.82|177.52|178.3|177|284
1661228400000|2022-08-23 04:20:00|178.82|177.52|179.49|178.19|179.49|178.19|178.76|177.46|354
1661228700000|2022-08-23 04:25:00|179.48|178.18|178.52|177.22|179.49|178.19|178.43|177.13|315
1661229000000|2022-08-23 04:30:00|178.51|177.21|178.41|177.11|178.78|177.48|178.2|176.9|258
1661229300000|2022-08-23 04:35:00|178.4|177.1|178.73|177.43|178.73|177.43|178.17|176.87|319
1661229600000|2022-08-23 04:40:00|178.68|177.38|178.54|177.24|178.9|177.6|178.39|177.09|250
1661229900000|2022-08-23 04:45:00|178.52|177.22|177.57|176.27|178.62|177.32|177.57|176.27|312
1661230200000|2022-08-23 04:50:00|177.56|176.26|178.32|177.02|178.32|177.02|177.52|176.22|219
1661230500000|2022-08-23 04:55:00|178.31|177.01|178.34|177.04|178.74|177.44|178.3|177|207
1661230800000|2022-08-23 05:00:00|178.35|177.05|178.55|177.25|178.94|177.64|178.28|176.98|214
1661231100000|2022-08-23 05:05:00|178.53|177.23|179.09|177.79|179.34|178.04|178.35|177.05|380
1661231400000|2022-08-23 05:10:00|179.11|177.81|179.07|177.77|179.2|177.9|178.75|177.45|275
1661231700000|2022-08-23 05:15:00|179.08|177.78|178.25|176.95|179.08|177.78|177.8|176.5|312
1661232000000|2022-08-23 05:20:00|178.22|176.92|178.04|176.74|178.34|177.04|177.6|176.3|327
1661232300000|2022-08-23 05:25:00|178.03|176.73|177.94|176.64|178.03|176.73|176.94|175.64|446
1661232600000|2022-08-23 05:30:00|177.91|176.61|176.17|174.87|178.32|177.02|176.17|174.87|450
1661232900000|2022-08-23 05:35:00|176.2|174.9|177.18|175.88|177.81|176.51|175.88|174.58|456
1661233200000|2022-08-23 05:40:00|177.19|175.89|177.88|176.58|177.94|176.64|177.15|175.85|328
1661233500000|2022-08-23 05:45:00|177.86|176.56|177.65|176.35|178.07|176.77|177.07|175.77|422
1661233800000|2022-08-23 05:50:00|177.6|176.3|176.83|175.53|177.72|176.42|176.7|175.4|325
1661234100000|2022-08-23 05:55:00|176.89|175.59|176.79|175.49|177.19|175.89|175.95|174.65|442
1661234400000|2022-08-23 06:00:00|176.78|175.48|176.06|174.76|176.82|175.52|175.39|174.09|532
1661234700000|2022-08-23 06:05:00|176.04|174.74|175.02|173.72|176.04|174.74|174.91|173.61|496
1661235000000|2022-08-23 06:10:00|175.01|173.71|175.5|174.2|176.13|174.83|174.99|173.69|411
1661235300000|2022-08-23 06:15:00|175.52|174.22|175.52|174.22|176.18|174.88|175.5|174.2|334
1661235600000|2022-08-23 06:20:00|175.53|174.23|175.65|174.35|175.89|174.59|175.05|173.75|303
1661235900000|2022-08-23 06:25:00|175.66|174.36|175.53|174.23|175.82|174.52|175.12|173.82|351
1661236200000|2022-08-23 06:30:00|175.54|174.24|177.23|175.93|177.69|176.39|175.48|174.18|452
1661236500000|2022-08-23 06:35:00|177.22|175.92|178.28|176.98|178.45|177.15|177.11|175.81|406
1661236800000|2022-08-23 06:40:00|178.27|176.97|177.88|176.58|179.02|177.72|177.56|176.26|453
1661237100000|2022-08-23 06:45:00|177.86|176.56|177.96|176.66|178.46|177.16|177.62|176.32|325
1661237400000|2022-08-23 06:50:00|177.97|176.67|177.17|175.87|178.09|176.79|177.15|175.85|337
1661237700000|2022-08-23 06:55:00|177.19|175.89|177.64|176.34|177.86|176.56|177.15|175.85|260
1661238000000|2022-08-23 07:00:00|177.65|176.35|177.98|176.68|177.98|176.68|176.93|175.63|418
1661238300000|2022-08-23 07:05:00|177.97|176.67|179.11|177.81|179.34|178.04|177.78|176.48|485
1661238600000|2022-08-23 07:10:00|179.1|177.8|178.65|177.35|179.22|177.92|178.29|176.99|326
1661238900000|2022-08-23 07:15:00|178.63|177.33|178.47|177.17|179.39|178.09|178.34|177.04|512
1661239200000|2022-08-23 07:20:00|178.44|177.14|178.51|177.21|178.6|177.3|178.34|177.04|402
1661239500000|2022-08-23 07:25:00|178.52|177.22|178.33|177.03|178.54|177.24|177.69|176.39|329
1661239800000|2022-08-23 07:30:00|178.34|177.04|177.33|176.03|178.37|177.07|177.33|176.03|322
1661240100000|2022-08-23 07:35:00|177.32|176.02|177.94|176.64|177.94|176.64|177.3|176|267
1661240400000|2022-08-23 07:40:00|177.95|176.65|178.37|177.07|178.41|177.11|177.95|176.65|276
1661240700000|2022-08-23 07:45:00|178.36|177.06|177.71|176.41|178.56|177.26|177.51|176.21|295
1661241000000|2022-08-23 07:50:00|177.66|176.36|177.87|176.57|177.87|176.57|177.38|176.08|398
1661241300000|2022-08-23 07:55:00|177.88|176.58|178.11|176.81|178.11|176.81|177.47|176.17|335
1661241600000|2022-08-23 08:00:00|178.1|176.8|179.29|177.99|179.61|178.31|178.09|176.79|412
1661241900000|2022-08-23 08:05:00|179.3|178|182.46|181.16|184.81|183.51|178.91|177.61|585
1661242200000|2022-08-23 08:10:00|182.48|181.18|181.77|180.47|182.69|181.39|181.74|180.44|566
1661242500000|2022-08-23 08:15:00|181.83|180.53|180.73|179.43|181.83|180.53|180.15|178.85|513
1661242800000|2022-08-23 08:20:00|180.72|179.42|180.67|179.37|180.87|179.57|179.9|178.6|456
1661243100000|2022-08-23 08:25:00|180.72|179.42|179.53|178.23|180.73|179.43|179.24|177.94|326
1661243400000|2022-08-23 08:30:00|179.63|178.33|179.97|178.67|179.99|178.69|179.34|178.04|441
1661243700000|2022-08-23 08:35:00|179.98|178.68|178.63|177.33|180.21|178.91|178.47|177.17|416
1661244000000|2022-08-23 08:40:00|178.64|177.34|177.71|176.41|178.64|177.34|177.36|176.06|457
1661244300000|2022-08-23 08:45:00|177.72|176.42|175.9|174.6|177.76|176.46|175.56|174.26|404
1661244600000|2022-08-23 08:50:00|175.91|174.61|176.28|174.98|176.65|175.35|175.84|174.54|300
1661244900000|2022-08-23 08:55:00|176.29|174.99|176.43|175.13|176.9|175.6|176.2|174.9|375
1661245200000|2022-08-23 09:00:00|176.42|175.12|176.25|174.95|176.63|175.33|176|174.7|305
1661245500000|2022-08-23 09:05:00|176.26|174.96|176.68|175.38|176.92|175.62|176.21|174.91|350
1661245800000|2022-08-23 09:10:00|176.69|175.39|176.74|175.44|177.34|176.04|176.48|175.18|377
1661246100000|2022-08-23 09:15:00|176.67|175.37|173.18|171.88|176.82|175.52|173.18|171.88|538
1661246400000|2022-08-23 09:20:00|173.19|171.89|173.36|172.06|173.43|172.13|172.46|171.16|519
1661246700000|2022-08-23 09:25:00|173.35|172.05|172.5|171.2|173.37|172.07|171.66|170.36|462
1661247000000|2022-08-23 09:30:00|172.45|171.15|172.39|171.09|172.98|171.68|171.78|170.48|358
1661247300000|2022-08-23 09:35:00|172.38|171.08|171.99|170.69|172.7|171.4|171.82|170.52|382
1661247600000|2022-08-23 09:40:00|171.98|170.68|172.08|170.78|172.52|171.22|171.94|170.64|323
1661247900000|2022-08-23 09:45:00|172.09|170.79|174.24|172.94|175.18|173.88|172.08|170.78|520
1661248200000|2022-08-23 09:50:00|174.25|172.95|173.27|171.97|174.25|172.95|173.04|171.74|488
1661248500000|2022-08-23 09:55:00|173.26|171.96|173.24|171.94|174.16|172.86|172.87|171.57|387
1661248800000|2022-08-23 10:00:00|173.25|171.95|173.37|172.07|173.9|172.6|173.14|171.84|338
1661249100000|2022-08-23 10:05:00|173.33|172.03|174|172.7|174.7|173.4|173.28|171.98|478
1661249400000|2022-08-23 10:10:00|174.01|172.71|173.78|172.48|174.09|172.79|173.39|172.09|338
1661249700000|2022-08-23 10:15:00|173.82|172.52|172.75|171.45|173.87|172.57|172.75|171.45|219
1661250000000|2022-08-23 10:20:00|172.78|171.48|172.37|171.07|173.26|171.96|172.35|171.05|317
1661250300000|2022-08-23 10:25:00|172.39|171.09|172.66|171.36|172.81|171.51|172.04|170.74|357
1661250600000|2022-08-23 10:30:00|172.69|171.39|172.79|171.49|173.2|171.9|172.65|171.35|252
1661250900000|2022-08-23 10:35:00|172.78|171.48|173.36|172.06|173.47|172.17|172.18|170.88|226
1661251200000|2022-08-23 10:40:00|173.37|172.07|173.77|172.47|174.4|173.1|173.37|172.07|343
1661251500000|2022-08-23 10:45:00|173.78|172.48|173.36|172.06|174.29|172.99|173.35|172.05|272
1661251800000|2022-08-23 10:50:00|173.37|172.07|173.65|172.35|174.08|172.78|173.3|172|199
1661252100000|2022-08-23 10:55:00|173.66|172.36|173.64|172.34|173.81|172.51|173.27|171.97|244
1661252400000|2022-08-23 11:00:00|173.59|172.29|173.79|172.49|174.09|172.79|173.5|172.2|214
1661252700000|2022-08-23 11:05:00|173.8|172.5|173.44|172.14|173.93|172.63|173.38|172.08|187
1661253000000|2022-08-23 11:10:00|173.43|172.13|173.19|171.89|173.43|172.13|172.65|171.35|257
1661253300000|2022-08-23 11:15:00|173.2|171.9|173.46|172.16|173.52|172.22|172.88|171.58|274
1661253600000|2022-08-23 11:20:00|173.45|172.15|173.09|171.79|173.47|172.17|173.05|171.75|303
1661253900000|2022-08-23 11:25:00|173.11|171.81|175.29|173.99|175.39|174.09|173.09|171.79|390
1661254200000|2022-08-23 11:30:00|175.28|173.98|173.96|172.66|175.28|173.98|173.93|172.63|296
1661254500000|2022-08-23 11:35:00|173.97|172.67|174.55|173.25|174.63|173.33|173.97|172.67|228
1661254800000|2022-08-23 11:40:00|174.56|173.26|173.96|172.66|174.61|173.31|173.89|172.59|210
1661255100000|2022-08-23 11:45:00|173.98|172.68|174.66|173.36|174.66|173.36|173.35|172.05|346
1661255400000|2022-08-23 11:50:00|174.65|173.35|174.18|172.88|174.67|173.37|173.98|172.68|354
1661255700000|2022-08-23 11:55:00|174.19|172.89|174.45|173.15|174.46|173.16|174.09|172.79|287
1661256000000|2022-08-23 12:00:00|174.46|173.16|174.61|173.31|174.82|173.52|174.21|172.91|308
1661256300000|2022-08-23 12:05:00|174.6|173.3|174.47|173.17|175.05|173.75|174.37|173.07|175
1661256600000|2022-08-23 12:10:00|174.39|173.09|173.8|172.5|174.42|173.12|173.32|172.02|286
1661256900000|2022-08-23 12:15:00|173.81|172.51|174.02|172.72|174.03|172.73|173.01|171.71|311
1661257200000|2022-08-23 12:20:00|174.03|172.73|176.47|175.17|176.89|175.59|173.89|172.59|549
1661257500000|2022-08-23 12:25:00|176.48|175.18|176.01|174.71|176.7|175.4|175.25|173.95|469
1661257800000|2022-08-23 12:30:00|176.03|174.73|176.21|174.91|176.54|175.24|175.5|174.2|451
1661258100000|2022-08-23 12:35:00|176.15|174.85|176.64|175.34|177.36|176.06|175.99|174.69|527
1661258400000|2022-08-23 12:40:00|176.63|175.33|176.11|174.81|176.96|175.66|175.93|174.63|311
1661258700000|2022-08-23 12:45:00|176.14|174.84|177.06|175.76|177.34|176.04|176.14|174.84|318
1661259000000|2022-08-23 12:50:00|177.07|175.77|178.5|177.2|179.08|177.78|177.07|175.77|525
1661259300000|2022-08-23 12:55:00|178.48|177.18|178.49|177.19|178.67|177.37|177.44|176.14|384
1661259600000|2022-08-23 13:00:00|178.48|177.18|176.95|175.65|178.6|177.3|176.58|175.28|422
1661259900000|2022-08-23 13:05:00|176.94|175.64|176.21|174.91|177.13|175.83|175.88|174.58|285
1661260200000|2022-08-23 13:10:00|176.22|174.92|177.14|175.84|177.14|175.84|176.15|174.85|310
1661260500000|2022-08-23 13:15:00|177.07|175.77|178.2|176.9|178.49|177.19|176.9|175.6|396
1661260800000|2022-08-23 13:20:00|178.21|176.91|180.18|178.88|180.65|179.35|178.19|176.89|596
1661261100000|2022-08-23 13:25:00|180.15|178.85|182.54|181.24|183.81|182.51|179.56|178.26|640
1661261400000|2022-08-23 13:30:00|182.57|181.27|182.29|180.99|182.84|181.54|181.29|179.99|661
1661261700000|2022-08-23 13:35:00|182.3|181|182.95|181.65|184.36|183.06|182.16|180.86|722
1661262000000|2022-08-23 13:40:00|182.94|181.64|180.47|179.17|182.94|181.64|180.35|179.05|605
1661262300000|2022-08-23 13:45:00|180.46|179.16|181.03|179.73|181.4|180.1|180.06|178.76|533
1661262600000|2022-08-23 13:50:00|181.04|179.74|181.29|179.99|182.37|181.07|181.03|179.73|464
1661262900000|2022-08-23 13:55:00|181.25|179.95|180.91|179.61|181.25|179.95|180.42|179.12|475
1661263200000|2022-08-23 14:00:00|180.9|179.6|181.64|180.34|181.97|180.67|180.56|179.26|585
1661263500000|2022-08-23 14:05:00|181.63|180.33|179.81|178.51|181.63|180.33|179.43|178.13|672
1661263800000|2022-08-23 14:10:00|179.82|178.52|179.04|177.74|179.84|178.54|177.99|176.69|607
1661264100000|2022-08-23 14:15:00|179.06|177.76|179.46|178.16|179.56|178.26|178.06|176.76|500
1661264400000|2022-08-23 14:20:00|179.44|178.14|179.73|178.43|180.07|178.77|179.27|177.97|361
1661264700000|2022-08-23 14:25:00|179.72|178.42|180.39|179.09|181.3|180|179.46|178.16|455
1661265000000|2022-08-23 14:30:00|180.38|179.08|180.64|179.34|181.17|179.87|180|178.7|598
1661265300000|2022-08-23 14:35:00|180.67|179.37|178.74|177.44|180.76|179.46|178.61|177.31|564
1661265600000|2022-08-23 14:40:00|178.75|177.45|179.59|178.29|179.73|178.43|178.75|177.45|365
1661265900000|2022-08-23 14:45:00|179.62|178.32|179.36|178.06|179.62|178.32|178.98|177.68|380
1661266200000|2022-08-23 14:50:00|179.37|178.07|177.87|176.57|179.46|178.16|177.35|176.05|474
1661266500000|2022-08-23 14:55:00|177.88|176.58|178.01|176.71|178.23|176.93|177.46|176.16|475
1661266800000|2022-08-23 15:00:00|178|176.7|178.76|177.46|179.17|177.87|177.87|176.57|463
1661267100000|2022-08-23 15:05:00|178.74|177.44|178.74|177.44|179.35|178.05|178.31|177.01|405
1661267400000|2022-08-23 15:10:00|178.72|177.42|179.11|177.81|179.22|177.92|178.71|177.41|349
1661267700000|2022-08-23 15:15:00|179.16|177.86|179.12|177.82|179.53|178.23|178.78|177.48|270
1661268000000|2022-08-23 15:20:00|179.11|177.81|178.4|177.1|179.33|178.03|178.29|176.99|323
1661268300000|2022-08-23 15:25:00|178.41|177.11|178.04|176.74|178.53|177.23|177.52|176.22|472
1661268600000|2022-08-23 15:30:00|178.03|176.73|177.73|176.43|178.51|177.21|177.56|176.26|398
1661268900000|2022-08-23 15:35:00|177.76|176.46|177.88|176.58|178.33|177.03|177.76|176.46|356
1661269200000|2022-08-23 15:40:00|177.87|176.57|176.78|175.48|178.03|176.73|176.3|175|348
1661269500000|2022-08-23 15:45:00|176.77|175.47|178.18|176.88|178.18|176.88|176.62|175.32|261
1661269800000|2022-08-23 15:50:00|178.17|176.87|179.1|177.8|179.7|178.4|178.16|176.86|378
1661270100000|2022-08-23 15:55:00|179.12|177.82|180.38|179.08|181.13|179.83|179.1|177.8|471
1661270400000|2022-08-23 16:00:00|180.39|179.09|181.89|180.59|181.9|180.6|179.81|178.51|597
1661270700000|2022-08-23 16:05:00|181.9|180.6|182.02|180.72|183.15|181.85|181.71|180.41|605
1661271000000|2022-08-23 16:10:00|182|180.7|180.53|179.23|182|180.7|180.35|179.05|511
1661271300000|2022-08-23 16:15:00|180.54|179.24|180.26|178.96|180.65|179.35|179.57|178.27|419
1661271600000|2022-08-23 16:20:00|180.3|179|181.52|180.22|181.98|180.68|179.65|178.35|484
1661271900000|2022-08-23 16:25:00|181.51|180.21|182.14|180.84|182.59|181.29|180.93|179.63|499
1661272200000|2022-08-23 16:30:00|182.16|180.86|181.36|180.06|182.8|181.5|181.12|179.82|451
1661272500000|2022-08-23 16:35:00|181.43|180.13|180.52|179.22|181.58|180.28|180.49|179.19|330
1661272800000|2022-08-23 16:40:00|180.55|179.25|180.28|178.98|180.89|179.59|180.28|178.98|248
1661273100000|2022-08-23 16:45:00|180.27|178.97|179.87|178.57|180.57|179.27|179.63|178.33|399
1661273400000|2022-08-23 16:50:00|179.88|178.58|180.13|178.83|180.49|179.19|179.87|178.57|298
1661273700000|2022-08-23 16:55:00|180.11|178.81|179.94|178.64|180.11|178.81|179.3|178|367
1661274000000|2022-08-23 17:00:00|179.97|178.67|179.16|177.86|180.32|179.02|179.04|177.74|375
1661274300000|2022-08-23 17:05:00|179.17|177.87|179.07|177.77|179.77|178.47|178.6|177.3|441
1661274600000|2022-08-23 17:10:00|179.05|177.75|179.16|177.86|179.19|177.89|178.69|177.39|275
1661274900000|2022-08-23 17:15:00|179.17|177.87|178.53|177.23|179.38|178.08|178.18|176.88|285
1661275200000|2022-08-23 17:20:00|178.49|177.19|178.28|176.98|178.61|177.31|178.22|176.92|268
1661275500000|2022-08-23 17:25:00|178.29|176.99|178.78|177.48|178.83|177.53|178.25|176.95|374
1661275800000|2022-08-23 17:30:00|178.76|177.46|179.25|177.95|179.31|178.01|178.76|177.46|428
1661276100000|2022-08-23 17:35:00|179.26|177.96|180.2|178.9|180.31|179.01|179.16|177.86|325
1661276400000|2022-08-23 17:40:00|180.18|178.88|180.74|179.44|181.64|180.34|179.85|178.55|344
1661276700000|2022-08-23 17:45:00|180.82|179.52|180.18|178.88|181.14|179.84|179.99|178.69|309
1661277000000|2022-08-23 17:50:00|180.2|178.9|179.56|178.26|180.35|179.05|179.32|178.02|305
1661277300000|2022-08-23 17:55:00|179.57|178.27|179.57|178.27|179.89|178.59|179.31|178.01|241
1661277600000|2022-08-23 18:00:00|179.58|178.28|180.83|179.53|181.61|180.31|179.58|178.28|447
1661277900000|2022-08-23 18:05:00|180.84|179.54|180.76|179.46|181.23|179.93|180.46|179.16|240
1661278200000|2022-08-23 18:10:00|180.78|179.48|182.05|180.75|182.06|180.76|180.49|179.19|271
1661278500000|2022-08-23 18:15:00|182.06|180.76|182.03|180.73|182.27|180.97|181.3|180|359
1661278800000|2022-08-23 18:20:00|182.01|180.71|183.52|182.22|185.37|184.07|181.92|180.62|555
1661279100000|2022-08-23 18:25:00|183.51|182.21|182.14|180.84|183.51|182.21|181.95|180.65|460
1661279400000|2022-08-23 18:30:00|182.12|180.82|181.41|180.11|182.14|180.84|181.2|179.9|316
1661279700000|2022-08-23 18:35:00|181.4|180.1|182.03|180.73|182.05|180.75|181.06|179.76|296
1661280000000|2022-08-23 18:40:00|181.97|180.67|181.71|180.41|182.23|180.93|181.67|180.37|297
1661280300000|2022-08-23 18:45:00|181.72|180.42|181.66|180.36|181.89|180.59|181.12|179.82|264
1661280600000|2022-08-23 18:50:00|181.55|180.25|180.91|179.61|181.6|180.3|180.62|179.32|266
1661280900000|2022-08-23 18:55:00|180.95|179.65|181.54|180.24|181.55|180.25|180.89|179.59|252
1661281200000|2022-08-23 19:00:00|181.5|180.2|180.87|179.57|181.8|180.5|180.65|179.35|384
1661281500000|2022-08-23 19:05:00|180.88|179.58|180.16|178.86|180.9|179.6|180.14|178.84|248
1661281800000|2022-08-23 19:10:00|180.11|178.81|179.92|178.62|180.36|179.06|179.83|178.53|279
1661282100000|2022-08-23 19:15:00|179.94|178.64|180.08|178.78|180.12|178.82|179.33|178.03|350
1661282400000|2022-08-23 19:20:00|180.09|178.79|179.5|178.2|180.2|178.9|179.39|178.09|422
1661282700000|2022-08-23 19:25:00|179.47|178.17|179.7|178.4|179.91|178.61|179.24|177.94|292
1661283000000|2022-08-23 19:30:00|179.75|178.45|179.29|177.99|179.95|178.65|178.94|177.64|382
1661283300000|2022-08-23 19:35:00|179.28|177.98|179.12|177.82|179.28|177.98|178.65|177.35|265
1661283600000|2022-08-23 19:40:00|179.06|177.76|179|177.7|179.62|178.32|178.99|177.69|304
1661283900000|2022-08-23 19:45:00|178.96|177.66|178.52|177.22|179.54|178.24|178.52|177.22|329
1661284200000|2022-08-23 19:50:00|178.53|177.23|178.62|177.32|178.92|177.62|178.48|177.18|238
1661284500000|2022-08-23 19:55:00|178.65|177.35|178.51|177.21|178.83|177.53|178.38|177.08|256
1661284800000|2022-08-23 20:00:00|178.52|177.22|179.41|178.11|179.96|178.66|178.52|177.22|263
1661285100000|2022-08-23 20:05:00|179.44|178.14|179.15|177.85|179.57|178.27|179.15|177.85|214
1661285400000|2022-08-23 20:10:00|179.18|177.88|180.19|178.89|180.45|179.15|179.06|177.76|315
1661285700000|2022-08-23 20:15:00|180.16|178.86|180.33|179.03|180.51|179.21|179.67|178.37|265
1661286000000|2022-08-23 20:20:00|180.32|179.02|180.31|179.01|180.56|179.26|180.15|178.85|211
1661286300000|2022-08-23 20:25:00|180.32|179.02|179.41|178.11|180.83|179.53|179.36|178.06|362
1661286600000|2022-08-23 20:30:00|179.42|178.12|177.37|176.07|179.42|178.12|177.26|175.96|428
1661286900000|2022-08-23 20:35:00|177.38|176.08|177.54|176.24|177.88|176.58|176.5|175.2|383
1661287200000|2022-08-23 20:40:00|177.57|176.27|177.72|176.42|177.85|176.55|177.1|175.8|242
1661287500000|2022-08-23 20:45:00|177.71|176.41|177.55|176.25|178.17|176.87|177.19|175.89|290
1661287800000|2022-08-23 20:50:00|177.68|176.38|176.96|175.66|177.73|176.43|176.96|175.66|285
1661288100000|2022-08-23 20:55:00|176.85|175.55|176.99|175.69|177.33|176.03|176.59|175.29|238
1661288400000|2022-08-23 21:00:00|176.96|175.66|177.73|176.43|177.73|176.43|176.92|175.62|126
1661288700000|2022-08-23 21:05:00|177.74|176.44|177.91|176.61|177.91|176.61|177.4|176.1|87
1661289000000|2022-08-23 21:10:00|177.92|176.62|177.04|175.74|177.98|176.68|177.04|175.74|176
1661289300000|2022-08-23 21:15:00|177.08|175.78|176.67|175.37|177.35|176.05|176.61|175.31|188
1661289600000|2022-08-23 21:20:00|176.65|175.35|176.97|175.67|177.01|175.71|176.51|175.21|140
1661289900000|2022-08-23 21:25:00|176.98|175.68|175.51|174.21|177.19|175.89|175.05|173.75|269
1661290200000|2022-08-23 21:30:00|175.53|174.23|176.98|175.68|176.98|175.68|175.53|174.23|171
1661290500000|2022-08-23 21:35:00|177.03|175.73|176.99|175.69|177.11|175.81|176.43|175.13|193
1661290800000|2022-08-23 21:40:00|177|175.7|176.15|174.85|177|175.7|176.15|174.85|158
1661291100000|2022-08-23 21:45:00|176.16|174.86|176.41|175.11|177.25|175.95|176.15|174.85|211
1661291400000|2022-08-23 21:50:00|176.4|175.1|176.75|175.45|176.75|175.45|176.19|174.89|109
1661291700000|2022-08-23 21:55:00|176.8|175.5|176.95|175.65|177.17|175.87|176.62|175.32|96
1661292000000|2022-08-23 22:00:00|176.96|175.66|177.51|176.21|177.72|176.42|176.93|175.63|238
1661292300000|2022-08-23 22:05:00|177.48|176.18|177.51|176.21|178.63|177.33|177.4|176.1|206
1661292600000|2022-08-23 22:10:00|177.5|176.2|177.32|176.02|177.97|176.67|177.32|176.02|157
1661292900000|2022-08-23 22:15:00|177.33|176.03|177.8|176.5|177.98|176.68|177.15|175.85|185
1661293200000|2022-08-23 22:20:00|177.79|176.49|177.78|176.48|177.81|176.51|177.44|176.14|94
1661293500000|2022-08-23 22:25:00|177.77|176.47|177.89|176.59|177.9|176.6|177.3|176|133
1661293800000|2022-08-23 22:30:00|177.88|176.58|177.91|176.61|178.33|177.03|177.41|176.11|232
1661294100000|2022-08-23 22:35:00|177.89|176.59|178|176.7|178.12|176.82|177.65|176.35|197
1661294400000|2022-08-23 22:40:00|177.99|176.69|179.52|178.22|179.96|178.66|177.99|176.69|322
1661294700000|2022-08-23 22:45:00|179.51|178.21|179.41|178.11|179.58|178.28|178.66|177.36|370
1661295000000|2022-08-23 22:50:00|179.42|178.12|178.7|177.4|179.43|178.13|178.57|177.27|232
1661295300000|2022-08-23 22:55:00|178.8|177.5|179.8|178.5|179.8|178.5|178.79|177.49|235
1661295600000|2022-08-23 23:00:00|179.78|178.48|178.95|177.65|179.84|178.54|178.56|177.26|324
1661295900000|2022-08-23 23:05:00|178.85|177.55|179.33|178.03|179.57|178.27|178.83|177.53|224
1661296200000|2022-08-23 23:10:00|179.34|178.04|179.58|178.28|179.95|178.65|179.02|177.72|230
1661296500000|2022-08-23 23:15:00|179.57|178.27|180.78|179.48|180.8|179.5|179.56|178.26|292
1661296800000|2022-08-23 23:20:00|180.79|179.49|181.29|179.99|181.56|180.26|180.62|179.32|449
1661297100000|2022-08-23 23:25:00|181.3|180|181.19|179.89|182.58|181.28|181.08|179.78|497
1661297400000|2022-08-23 23:30:00|181.21|179.91|181.51|180.21|182.17|180.87|180.56|179.26|391
1661297700000|2022-08-23 23:35:00|181.49|180.19|181.49|180.19|181.92|180.62|180.91|179.61|296
1661298000000|2022-08-23 23:40:00|181.5|180.2|180.82|179.52|181.72|180.42|180.68|179.38|384
1661298300000|2022-08-23 23:45:00|180.83|179.53|181.29|179.99|181.29|179.99|180.56|179.26|279
1661298600000|2022-08-23 23:50:00|181.3|180|181.49|180.19|182.03|180.73|181.16|179.86|266
1661298900000|2022-08-23 23:55:00|181.48|180.18|181.3|180|181.64|180.34|181.1|179.8|276
1661299200000|2022-08-24 00:00:00|181.31|180.01|179.82|178.52|181.39|180.09|179.62|178.32|382
1661299500000|2022-08-24 00:05:00|179.83|178.53|179.45|178.15|180.14|178.84|179.31|178.01|382
1661299800000|2022-08-24 00:10:00|179.42|178.12|179.59|178.29|179.59|178.29|178.9|177.6|408
1661300100000|2022-08-24 00:15:00|179.54|178.24|179.58|178.28|180.21|178.91|179.29|177.99|384
1661300400000|2022-08-24 00:20:00|179.59|178.29|181.16|179.86|182.03|180.73|179.56|178.26|451
1661300700000|2022-08-24 00:25:00|181.15|179.85|178.79|177.49|181.22|179.92|178.74|177.44|459
1661301000000|2022-08-24 00:30:00|178.82|177.52|178.36|177.06|179.88|178.58|178.17|176.87|347
1661301300000|2022-08-24 00:35:00|178.22|176.92|177.22|175.92|178.49|177.19|177.07|175.77|538
1661301600000|2022-08-24 00:40:00|177.21|175.91|177.32|176.02|177.85|176.55|176.77|175.47|452
1661301900000|2022-08-24 00:45:00|177.27|175.97|178.04|176.74|178.07|176.77|177.19|175.89|369
1661302200000|2022-08-24 00:50:00|178.05|176.75|177.58|176.28|178.37|177.07|177.55|176.25|305
1661302500000|2022-08-24 00:55:00|177.67|176.37|177.1|175.8|177.73|176.43|176.71|175.41|313
1661302800000|2022-08-24 01:00:00|177.09|175.79|176.36|175.06|177.09|175.79|175.88|174.58|357
1661303100000|2022-08-24 01:05:00|176.37|175.07|175.68|174.38|176.56|175.26|175.23|173.93|373
1661303400000|2022-08-24 01:10:00|175.74|174.44|174.78|173.48|175.83|174.53|174.09|172.79|356
1661303700000|2022-08-24 01:15:00|174.79|173.49|174.45|173.15|175.04|173.74|173.97|172.67|388
1661304000000|2022-08-24 01:20:00|174.43|173.13|173.41|172.11|174.64|173.34|172.65|171.35|365
1661304300000|2022-08-24 01:25:00|173.43|172.13|174.03|172.73|174.18|172.88|173.38|172.08|453
1661304600000|2022-08-24 01:30:00|174.02|172.72|173.44|172.14|174.02|172.72|173.27|171.97|308
1661304900000|2022-08-24 01:35:00|173.45|172.15|173.87|172.57|173.87|172.57|172.67|171.37|339
1661305200000|2022-08-24 01:40:00|173.84|172.54|173.18|171.88|173.88|172.58|172.33|171.03|380
1661305500000|2022-08-24 01:45:00|173.17|171.87|173.21|171.91|173.77|172.47|172.89|171.59|519
1661305800000|2022-08-24 01:50:00|173.2|171.9|172.57|171.27|173.2|171.9|172.3|171|418
1661306100000|2022-08-24 01:55:00|172.62|171.32|172.51|171.21|172.76|171.46|172.02|170.72|319
1661306400000|2022-08-24 02:00:00|172.48|171.18|173.34|172.04|173.46|172.16|172.29|170.99|493
1661306700000|2022-08-24 02:05:00|173.33|172.03|174.25|172.95|174.28|172.98|173.3|172|338
1661307000000|2022-08-24 02:10:00|174.23|172.93|173.38|172.08|174.23|172.93|173.15|171.85|355
1661307300000|2022-08-24 02:15:00|173.41|172.11|173.19|171.89|173.49|172.19|173.05|171.75|246
1661307600000|2022-08-24 02:20:00|173.18|171.88|173.8|172.5|174.04|172.74|173.13|171.83|242
1661307900000|2022-08-24 02:25:00|173.79|172.49|173.59|172.29|173.98|172.68|173.43|172.13|221
1661308200000|2022-08-24 02:30:00|173.58|172.28|173.73|172.43|173.93|172.63|173.51|172.21|261
1661308500000|2022-08-24 02:35:00|173.74|172.44|173.21|171.91|173.74|172.44|173.06|171.76|325
1661308800000|2022-08-24 02:40:00|173.2|171.9|172.83|171.53|173.21|171.91|172.56|171.26|315
1661309100000|2022-08-24 02:45:00|172.82|171.52|173.09|171.79|173.1|171.8|172.56|171.26|342
1661309400000|2022-08-24 02:50:00|173.08|171.78|172.89|171.59|173.18|171.88|172.65|171.35|242
1661309700000|2022-08-24 02:55:00|172.91|171.61|173.28|171.98|173.29|171.99|172.89|171.59|253
1661310000000|2022-08-24 03:00:00|173.27|171.97|173.44|172.14|173.7|172.4|173.16|171.86|213
1661310300000|2022-08-24 03:05:00|173.43|172.13|173.61|172.31|174.01|172.71|173.32|172.02|247
1661310600000|2022-08-24 03:10:00|173.6|172.3|173.33|172.03|173.76|172.46|173.21|171.91|232
1661310900000|2022-08-24 03:15:00|173.34|172.04|174.3|173|174.32|173.02|173.34|172.04|266
1661311200000|2022-08-24 03:20:00|174.31|173.01|174.15|172.85|174.86|173.56|173.89|172.59|308
1661311500000|2022-08-24 03:25:00|174.14|172.84|174.25|172.95|174.28|172.98|173.93|172.63|211
1661311800000|2022-08-24 03:30:00|174.24|172.94|173.9|172.6|174.44|173.14|173.82|172.52|229
1661312100000|2022-08-24 03:35:00|173.89|172.59|173.7|172.4|173.93|172.63|173.53|172.23|185
1661312400000|2022-08-24 03:40:00|173.64|172.34|173.68|172.38|173.75|172.45|173.55|172.25|92
1661312700000|2022-08-24 03:45:00|173.67|172.37|173.77|172.47|173.8|172.5|173.56|172.26|119
1661313000000|2022-08-24 03:50:00|173.78|172.48|173.88|172.58|174.03|172.73|173.58|172.28|223
1661313300000|2022-08-24 03:55:00|173.87|172.57|173.79|172.49|173.88|172.58|173.58|172.28|179
1661313600000|2022-08-24 04:00:00|173.78|172.48|173.6|172.3|173.89|172.59|173.57|172.27|263
1661313900000|2022-08-24 04:05:00|173.59|172.29|173.79|172.49|173.79|172.49|172.87|171.57|286
1661314200000|2022-08-24 04:10:00|173.86|172.56|173.4|172.1|174.22|172.92|173|171.7|420
1661314500000|2022-08-24 04:15:00|173.39|172.09|173.61|172.31|173.72|172.42|173.17|171.87|248
1661314800000|2022-08-24 04:20:00|173.6|172.3|174.01|172.71|174.01|172.71|173.6|172.3|232
1661315100000|2022-08-24 04:25:00|174|172.7|174.3|173|174.51|173.21|173.99|172.69|264
1661315400000|2022-08-24 04:30:00|174.31|173.01|173.94|172.64|174.41|173.11|173.84|172.54|180
1661315700000|2022-08-24 04:35:00|173.92|172.62|174.14|172.84|174.2|172.9|173.86|172.56|194
1661316000000|2022-08-24 04:40:00|174.12|172.82|174.75|173.45|174.76|173.46|174.08|172.78|181
1661316300000|2022-08-24 04:45:00|174.76|173.46|175.04|173.74|175.23|173.93|174.74|173.44|246
1661316600000|2022-08-24 04:50:00|175.05|173.75|175.17|173.87|175.46|174.16|174.99|173.69|252
1661316900000|2022-08-24 04:55:00|175.18|173.88|175.4|174.1|175.77|174.47|175.18|173.88|235
1661317200000|2022-08-24 05:00:00|175.41|174.11|175.19|173.89|175.57|174.27|175|173.7|238
1661317500000|2022-08-24 05:05:00|175.18|173.88|175.46|174.16|175.46|174.16|175.18|173.88|201
1661317800000|2022-08-24 05:10:00|175.45|174.15|175.67|174.37|175.86|174.56|175.44|174.14|211
1661318100000|2022-08-24 05:15:00|175.6|174.3|175.93|174.63|175.98|174.68|175.46|174.16|183
1661318400000|2022-08-24 05:20:00|175.92|174.62|176.53|175.23|176.65|175.35|175.89|174.59|201
1661318700000|2022-08-24 05:25:00|176.52|175.22|176.74|175.44|176.75|175.45|176.2|174.9|301
1661319000000|2022-08-24 05:30:00|176.75|175.45|177.71|176.41|177.71|176.41|176.39|175.09|295
1661319300000|2022-08-24 05:35:00|177.73|176.43|176.98|175.68|178.08|176.78|176.87|175.57|352
1661319600000|2022-08-24 05:40:00|176.97|175.67|177.36|176.06|177.49|176.19|176.91|175.61|207
1661319900000|2022-08-24 05:45:00|177.35|176.05|177.06|175.76|177.42|176.12|176.69|175.39|187
1661320200000|2022-08-24 05:50:00|177.05|175.75|176.39|175.09|177.05|175.75|176.35|175.05|275
1661320500000|2022-08-24 05:55:00|176.37|175.07|175.77|174.47|176.44|175.14|175.51|174.21|323
1661320800000|2022-08-24 06:00:00|175.8|174.5|175.69|174.39|176.29|174.99|175.45|174.15|299
1661321100000|2022-08-24 06:05:00|175.7|174.4|176.89|175.59|176.94|175.64|175.7|174.4|261
1661321400000|2022-08-24 06:10:00|176.9|175.6|176.41|175.11|177.02|175.72|176.27|174.97|293
1661321700000|2022-08-24 06:15:00|176.42|175.12|175.73|174.43|176.48|175.18|175.65|174.35|323
1661322000000|2022-08-24 06:20:00|175.75|174.45|175.66|174.36|175.8|174.5|175.26|173.96|281
1661322300000|2022-08-24 06:25:00|175.67|174.37|175.36|174.06|175.75|174.45|175.33|174.03|196
1661322600000|2022-08-24 06:30:00|175.33|174.03|174.87|173.57|175.33|174.03|174.23|172.93|279
1661322900000|2022-08-24 06:35:00|174.74|173.44|175.01|173.71|175.29|173.99|174.44|173.14|192
1661323200000|2022-08-24 06:40:00|175.02|173.72|174.98|173.68|175.07|173.77|174.75|173.45|172
1661323500000|2022-08-24 06:45:00|174.99|173.69|175.12|173.82|175.51|174.21|174.85|173.55|269
1661323800000|2022-08-24 06:50:00|175.11|173.81|175.59|174.29|175.65|174.35|174.97|173.67|212
1661324100000|2022-08-24 06:55:00|175.58|174.28|175.54|174.24|175.61|174.31|175.34|174.04|279
1661324400000|2022-08-24 07:00:00|175.52|174.22|176.14|174.84|176.17|174.87|175.5|174.2|264
1661324700000|2022-08-24 07:05:00|176.15|174.85|175.38|174.08|176.29|174.99|175.35|174.05|245
1661325000000|2022-08-24 07:10:00|175.37|174.07|174.75|173.45|175.45|174.15|174.72|173.42|253
1661325300000|2022-08-24 07:15:00|174.68|173.38|173.19|171.89|174.68|173.38|173.05|171.75|397
1661325600000|2022-08-24 07:20:00|173.22|171.92|172.91|171.61|173.8|172.5|172.79|171.49|287
1661325900000|2022-08-24 07:25:00|172.9|171.6|170.87|169.57|172.98|171.68|170.6|169.3|520
1661326200000|2022-08-24 07:30:00|170.85|169.55|169.46|168.16|171.03|169.73|169.08|167.78|561
1661326500000|2022-08-24 07:35:00|169.44|168.14|170|168.7|170.06|168.76|168.86|167.56|426
1661326800000|2022-08-24 07:40:00|170.01|168.71|169.62|168.32|170.32|169.02|169.47|168.17|320
1661327100000|2022-08-24 07:45:00|169.61|168.31|170.44|169.14|170.65|169.35|169.32|168.02|346
1661327400000|2022-08-24 07:50:00|170.45|169.15|170.76|169.46|170.76|169.46|170.17|168.87|292
1661327700000|2022-08-24 07:55:00|170.78|169.48|170.54|169.24|170.88|169.58|170.25|168.95|309
1661328000000|2022-08-24 08:00:00|170.55|169.25|171.2|169.9|171.49|170.19|170.34|169.04|310
1661328300000|2022-08-24 08:05:00|171.19|169.89|171.36|170.06|171.68|170.38|171.09|169.79|327
1661328600000|2022-08-24 08:10:00|171.37|170.07|171.64|170.34|171.74|170.44|171.18|169.88|309
1661328900000|2022-08-24 08:15:00|171.67|170.37|171.59|170.29|171.89|170.59|170.94|169.64|276
1661329200000|2022-08-24 08:20:00|171.57|170.27|171.86|170.56|172.06|170.76|171.1|169.8|292
1661329500000|2022-08-24 08:25:00|171.85|170.55|171.27|169.97|171.96|170.66|171.17|169.87|260
1661329800000|2022-08-24 08:30:00|171.24|169.94|171.3|170|171.67|170.37|171.21|169.91|216
1661330100000|2022-08-24 08:35:00|171.32|170.02|170.61|169.31|171.4|170.1|170.34|169.04|295
1661330400000|2022-08-24 08:40:00|170.62|169.32|171.12|169.82|171.21|169.91|170.48|169.18|246
1661330700000|2022-08-24 08:45:00|171.1|169.8|171.51|170.21|171.71|170.41|171.06|169.76|239
1661331000000|2022-08-24 08:50:00|171.58|170.28|171.96|170.66|171.97|170.67|171.28|169.98|234
1661331300000|2022-08-24 08:55:00|171.97|170.67|171.5|170.2|172.02|170.72|171.18|169.88|221
1661331600000|2022-08-24 09:00:00|171.49|170.19|171.45|170.15|171.99|170.69|171.4|170.1|152
1661331900000|2022-08-24 09:05:00|171.43|170.13|171.24|169.94|171.46|170.16|171.01|169.71|227
1661332200000|2022-08-24 09:10:00|171.26|169.96|171.16|169.86|171.26|169.96|170.54|169.24|198
1661332500000|2022-08-24 09:15:00|171.15|169.85|171.39|170.09|171.51|170.21|171.09|169.79|204
1661332800000|2022-08-24 09:20:00|171.4|170.1|172.12|170.82|172.62|171.32|171.39|170.09|286
1661333100000|2022-08-24 09:25:00|172.13|170.83|172.84|171.54|172.93|171.63|171.94|170.64|264
1661333400000|2022-08-24 09:30:00|172.75|171.45|172.45|171.15|172.78|171.48|172.21|170.91|229
1661333700000|2022-08-24 09:35:00|172.44|171.14|172.12|170.82|172.45|171.15|171.94|170.64|281
1661334000000|2022-08-24 09:40:00|172.13|170.83|172.2|170.9|172.56|171.26|172.11|170.81|136
1661334300000|2022-08-24 09:45:00|172.25|170.95|172.28|170.98|172.57|171.27|172.1|170.8|165
1661334600000|2022-08-24 09:50:00|172.3|171|172.36|171.06|172.57|171.27|171.98|170.68|236
1661334900000|2022-08-24 09:55:00|172.35|171.05|171.73|170.43|172.37|171.07|171.57|170.27|252
1661335200000|2022-08-24 10:00:00|171.72|170.42|171.84|170.54|172.18|170.88|171.67|170.37|209
1661335500000|2022-08-24 10:05:00|171.88|170.58|171.74|170.44|171.99|170.69|171.44|170.14|209
1661335800000|2022-08-24 10:10:00|171.75|170.45|171.23|169.93|171.82|170.52|171.13|169.83|179
1661336100000|2022-08-24 10:15:00|171.27|169.97|171.47|170.17|171.54|170.24|171.09|169.79|228
1661336400000|2022-08-24 10:20:00|171.46|170.16|172|170.7|172.22|170.92|171.45|170.15|265
1661336700000|2022-08-24 10:25:00|172.01|170.71|171.97|170.67|172.17|170.87|171.51|170.21|198
1661337000000|2022-08-24 10:30:00|171.99|170.69|172.19|170.89|172.21|170.91|171.82|170.52|229
1661337300000|2022-08-24 10:35:00|172.18|170.88|171.61|170.31|172.2|170.9|171.6|170.3|196
1661337600000|2022-08-24 10:40:00|171.62|170.32|171.46|170.16|171.71|170.41|171.21|169.91|277
1661337900000|2022-08-24 10:45:00|171.47|170.17|170.8|169.5|171.73|170.43|170.52|169.22|311
1661338200000|2022-08-24 10:50:00|170.81|169.51|170.75|169.45|170.84|169.54|170.02|168.72|346
1661338500000|2022-08-24 10:55:00|170.76|169.46|170.1|168.8|170.8|169.5|169.93|168.63|336
1661338800000|2022-08-24 11:00:00|170.11|168.81|170.67|169.37|170.69|169.39|169.92|168.62|332
1661339100000|2022-08-24 11:05:00|170.68|169.38|170.7|169.4|170.83|169.53|170.14|168.84|218
1661339400000|2022-08-24 11:10:00|170.71|169.41|171.02|169.72|171.06|169.76|170.52|169.22|136
1661339700000|2022-08-24 11:15:00|171.07|169.77|171.56|170.26|171.56|170.26|171.02|169.72|179
1661340000000|2022-08-24 11:20:00|171.57|170.27|171.49|170.19|171.61|170.31|171.07|169.77|261
1661340300000|2022-08-24 11:25:00|171.5|170.2|171.95|170.65|172.04|170.74|171.18|169.88|276
1661340600000|2022-08-24 11:30:00|171.96|170.66|171.68|170.38|172.1|170.8|171.55|170.25|245
1661340900000|2022-08-24 11:35:00|171.69|170.39|171.27|169.97|171.71|170.41|171.15|169.85|179
1661341200000|2022-08-24 11:40:00|171.28|169.98|171.5|170.2|171.52|170.22|171.06|169.76|194
1661341500000|2022-08-24 11:45:00|171.49|170.19|171.84|170.54|172.06|170.76|171.4|170.1|285
1661341800000|2022-08-24 11:50:00|171.83|170.53|171.75|170.45|171.87|170.57|171.51|170.21|158
1661342100000|2022-08-24 11:55:00|171.77|170.47|172.07|170.77|172.26|170.96|171.57|170.27|254
1661342400000|2022-08-24 12:00:00|172.08|170.78|172.17|170.87|172.37|171.07|171.76|170.46|188
1661342700000|2022-08-24 12:05:00|172.16|170.86|171.85|170.55|172.2|170.9|171.55|170.25|147
1661343000000|2022-08-24 12:10:00|171.84|170.54|171.87|170.57|172.11|170.81|171.82|170.52|176
1661343300000|2022-08-24 12:15:00|171.86|170.56|171.17|169.87|172.09|170.79|170.81|169.51|296
1661343600000|2022-08-24 12:20:00|171.16|169.86|170.84|169.54|171.34|170.04|170.55|169.25|172
1661343900000|2022-08-24 12:25:00|170.82|169.52|171.04|169.74|171.08|169.78|170.75|169.45|167
1661344200000|2022-08-24 12:30:00|171|169.7|170.64|169.34|171.07|169.77|170.6|169.3|185
1661344500000|2022-08-24 12:35:00|170.61|169.31|170.58|169.28|170.84|169.54|170.42|169.12|344
1661344800000|2022-08-24 12:40:00|170.57|169.27|170.01|168.71|170.67|169.37|169.96|168.66|344
1661345100000|2022-08-24 12:45:00|169.94|168.64|169.26|167.96|169.94|168.64|168.49|167.19|399
1661345400000|2022-08-24 12:50:00|169.27|167.97|171.14|169.84|171.2|169.9|169.15|167.85|413
1661345700000|2022-08-24 12:55:00|171.15|169.85|171.47|170.17|171.95|170.65|170.89|169.59|359
1661346000000|2022-08-24 13:00:00|171.49|170.19|172.2|170.9|172.2|170.9|171.36|170.06|364
1661346300000|2022-08-24 13:05:00|172.21|170.91|172.35|171.05|173.05|171.75|172.19|170.89|441
1661346600000|2022-08-24 13:10:00|172.36|171.06|171.66|170.36|172.6|171.3|171.58|170.28|365
1661346900000|2022-08-24 13:15:00|171.67|170.37|171.07|169.77|171.67|170.37|170.74|169.44|321
1661347200000|2022-08-24 13:20:00|171.06|169.76|170.22|168.92|171.16|169.86|169.99|168.69|401
1661347500000|2022-08-24 13:25:00|170.21|168.91|170.71|169.41|170.83|169.53|170.13|168.83|349
1661347800000|2022-08-24 13:30:00|170.76|169.46|170.25|168.95|171.32|170.02|170.19|168.89|419
1661348100000|2022-08-24 13:35:00|170.27|168.97|171.08|169.78|171.09|169.79|169.92|168.62|543
1661348400000|2022-08-24 13:40:00|171.05|169.75|171.14|169.84|171.28|169.98|170.69|169.39|347
1661348700000|2022-08-24 13:45:00|171.11|169.81|170.76|169.46|171.5|170.2|170.52|169.22|396
1661349000000|2022-08-24 13:50:00|170.75|169.45|170.69|169.39|171.18|169.88|170.54|169.24|256
1661349300000|2022-08-24 13:55:00|170.7|169.4|170.61|169.31|170.83|169.53|170.35|169.05|309
1661349600000|2022-08-24 14:00:00|170.57|169.27|170.48|169.18|171.22|169.92|170.44|169.14|350
1661349900000|2022-08-24 14:05:00|170.5|169.2|170.06|168.76|170.52|169.22|169.53|168.23|377
1661350200000|2022-08-24 14:10:00|170.07|168.77|170.2|168.9|170.43|169.13|170.06|168.76|382
1661350500000|2022-08-24 14:15:00|170.19|168.89|170.87|169.57|170.87|169.57|170.11|168.81|295
1661350800000|2022-08-24 14:20:00|170.88|169.58|171.5|170.2|171.52|170.22|170.66|169.36|317
1661351100000|2022-08-24 14:25:00|171.52|170.22|171.98|170.68|172.31|171.01|171.51|170.21|343
1661351400000|2022-08-24 14:30:00|172|170.7|171.19|169.89|172.06|170.76|171.04|169.74|358
1661351700000|2022-08-24 14:35:00|171.17|169.87|170.39|169.09|171.35|170.05|170.39|169.09|442
1661352000000|2022-08-24 14:40:00|170.37|169.07|170.29|168.99|170.53|169.23|169.9|168.6|495
1661352300000|2022-08-24 14:45:00|170.3|169|170.31|169.01|170.75|169.45|170.14|168.84|389
1661352600000|2022-08-24 14:50:00|170.3|169|169.93|168.63|170.31|169.01|169.83|168.53|330
1661352900000|2022-08-24 14:55:00|169.92|168.62|169.61|168.31|170.28|168.98|169.55|168.25|244
1661353200000|2022-08-24 15:00:00|169.65|168.35|169.78|168.48|170.09|168.79|169.54|168.24|260
1661353500000|2022-08-24 15:05:00|169.79|168.49|170.71|169.41|170.74|169.44|169.79|168.49|313
1661353800000|2022-08-24 15:10:00|170.72|169.42|170.72|169.42|170.79|169.49|170.03|168.73|334
1661354100000|2022-08-24 15:15:00|170.71|169.41|170.61|169.31|170.78|169.48|170.33|169.03|382
1661354400000|2022-08-24 15:20:00|170.54|169.24|170.78|169.48|170.84|169.54|170.34|169.04|339
1661354700000|2022-08-24 15:25:00|170.82|169.52|171.54|170.24|171.56|170.26|170.76|169.46|447
1661355000000|2022-08-24 15:30:00|171.55|170.25|171.9|170.6|171.96|170.66|170.94|169.64|416
1661355300000|2022-08-24 15:35:00|171.89|170.59|172.55|171.25|173.99|172.69|171.84|170.54|514
1661355600000|2022-08-24 15:40:00|172.54|171.24|172.99|171.69|173.14|171.84|172.48|171.18|338
1661355900000|2022-08-24 15:45:00|172.98|171.68|172.35|171.05|173.1|171.8|172.29|170.99|350
1661356200000|2022-08-24 15:50:00|172.34|171.04|172.97|171.67|173.49|172.19|172.23|170.93|406
1661356500000|2022-08-24 15:55:00|172.99|171.69|172.62|171.32|173.04|171.74|172.4|171.1|384
1661356800000|2022-08-24 16:00:00|172.58|171.28|172.33|171.03|172.72|171.42|171.55|170.25|423
1661357100000|2022-08-24 16:05:00|172.27|170.97|173.76|172.46|173.76|172.46|172.27|170.97|540
1661357400000|2022-08-24 16:10:00|173.77|172.47|172.31|171.01|173.9|172.6|172.27|170.97|472
1661357700000|2022-08-24 16:15:00|172.3|171|172.71|171.41|172.72|171.42|171.01|169.71|481
1661358000000|2022-08-24 16:20:00|172.7|171.4|172.07|170.77|172.7|171.4|171.91|170.61|417
1661358300000|2022-08-24 16:25:00|172.08|170.78|171.92|170.62|172.5|171.2|171.84|170.54|325
1661358600000|2022-08-24 16:30:00|171.93|170.63|172.02|170.72|172.02|170.72|171.52|170.22|249
1661358900000|2022-08-24 16:35:00|172.04|170.74|171.06|169.76|172.04|170.74|170.52|169.22|364
1661359200000|2022-08-24 16:40:00|171.07|169.77|170.53|169.23|171.29|169.99|170.48|169.18|268
1661359500000|2022-08-24 16:45:00|170.54|169.24|171.2|169.9|171.22|169.92|170.44|169.14|193
1661359800000|2022-08-24 16:50:00|171.21|169.91|171.23|169.93|171.34|170.04|170.51|169.21|238
1661360100000|2022-08-24 16:55:00|171.22|169.92|170.97|169.67|171.45|170.15|170.88|169.58|232
1661360400000|2022-08-24 17:00:00|170.96|169.66|170.84|169.54|171.22|169.92|170.7|169.4|283
1661360700000|2022-08-24 17:05:00|170.81|169.51|171.02|169.72|171.3|170|170.7|169.4|278
1661361000000|2022-08-24 17:10:00|171.01|169.71|170.99|169.69|171.27|169.97|170.98|169.68|220
1661361300000|2022-08-24 17:15:00|171|169.7|170.6|169.3|171.24|169.94|170.59|169.29|254
1661361600000|2022-08-24 17:20:00|170.65|169.35|169.89|168.59|170.65|169.35|169.8|168.5|365
1661361900000|2022-08-24 17:25:00|169.88|168.58|170.33|169.03|170.58|169.28|169.81|168.51|244
1661362200000|2022-08-24 17:30:00|170.37|169.07|170.89|169.59|171.12|169.82|170.37|169.07|227
1661362500000|2022-08-24 17:35:00|170.9|169.6|170.33|169.03|170.98|169.68|170.1|168.8|255
1661362800000|2022-08-24 17:40:00|170.32|169.02|170.42|169.12|170.52|169.22|170.3|169|152
1661363100000|2022-08-24 17:45:00|170.43|169.13|170.6|169.3|170.63|169.33|170.35|169.05|129
1661363400000|2022-08-24 17:50:00|170.59|169.29|170.6|169.3|170.76|169.46|170.55|169.25|118
1661363700000|2022-08-24 17:55:00|170.63|169.33|171.02|169.72|171.06|169.76|170.6|169.3|258
1661364000000|2022-08-24 18:00:00|171.04|169.74|171.06|169.76|171.28|169.98|170.73|169.43|288
1661364300000|2022-08-24 18:05:00|171.04|169.74|171.11|169.81|171.22|169.92|170.93|169.63|202
1661364600000|2022-08-24 18:10:00|171.12|169.82|171.14|169.84|171.33|170.03|171.09|169.79|121
1661364900000|2022-08-24 18:15:00|171.16|169.86|170.73|169.43|171.37|170.07|170.72|169.42|214
1661365200000|2022-08-24 18:20:00|170.72|169.42|170.76|169.46|170.76|169.46|170.48|169.18|111
1661365500000|2022-08-24 18:25:00|170.77|169.47|170.65|169.35|170.91|169.61|170.57|169.27|150
1661365800000|2022-08-24 18:30:00|170.66|169.36|170.44|169.14|170.79|169.49|170.39|169.09|142
1661366100000|2022-08-24 18:35:00|170.45|169.15|170.06|168.76|170.5|169.2|169.88|168.58|211
1661366400000|2022-08-24 18:40:00|170.08|168.78|170.34|169.04|170.35|169.05|170.02|168.72|102
1661366700000|2022-08-24 18:45:00|170.33|169.03|169.98|168.68|170.38|169.08|169.95|168.65|91
1661367000000|2022-08-24 18:50:00|169.97|168.67|169.96|168.66|170.16|168.86|169.88|168.58|148
1661367300000|2022-08-24 18:55:00|169.92|168.62|169.4|168.1|170.07|168.77|169.32|168.02|222
1661367600000|2022-08-24 19:00:00|169.42|168.12|169.67|168.37|169.71|168.41|169.41|168.11|134
1661367900000|2022-08-24 19:05:00|169.71|168.41|170.37|169.07|170.37|169.07|169.71|168.41|245
1661368200000|2022-08-24 19:10:00|170.36|169.06|170.68|169.38|170.77|169.47|170.18|168.88|213
1661368500000|2022-08-24 19:15:00|170.69|169.39|170.95|169.65|171.03|169.73|170.6|169.3|256
1661368800000|2022-08-24 19:20:00|170.92|169.62|171.15|169.85|171.18|169.88|170.84|169.54|126
1661369100000|2022-08-24 19:25:00|171.18|169.88|170.81|169.51|171.18|169.88|170.58|169.28|244
1661369400000|2022-08-24 19:30:00|170.8|169.5|171.44|170.14|171.69|170.39|170.71|169.41|336
1661369700000|2022-08-24 19:35:00|171.4|170.1|171.69|170.39|171.95|170.65|171.4|170.1|196
1661370000000|2022-08-24 19:40:00|171.7|170.4|171.4|170.1|171.84|170.54|171.12|169.82|153
1661370300000|2022-08-24 19:45:00|171.39|170.09|171.36|170.06|171.53|170.23|171.04|169.74|174
1661370600000|2022-08-24 19:50:00|171.37|170.07|170.92|169.62|171.4|170.1|170.83|169.53|280
1661370900000|2022-08-24 19:55:00|170.91|169.61|170.78|169.48|171.02|169.72|170.61|169.31|250
1661371200000|2022-08-24 20:00:00|170.77|169.47|170.76|169.46|170.9|169.6|170.49|169.19|151
1661371500000|2022-08-24 20:05:00|170.77|169.47|171.67|170.37|171.78|170.48|170.69|169.39|149
1661371800000|2022-08-24 20:10:00|171.64|170.34|171.86|170.56|171.87|170.57|171.22|169.92|215
1661372100000|2022-08-24 20:15:00|171.9|170.6|171.58|170.28|172.16|170.86|171.57|170.27|187
1661372400000|2022-08-24 20:20:00|171.59|170.29|171.42|170.12|171.85|170.55|171.28|169.98|222
1661372700000|2022-08-24 20:25:00|171.43|170.13|171.43|170.13|171.59|170.29|171.4|170.1|164
1661373000000|2022-08-24 20:30:00|171.42|170.12|171.52|170.22|171.72|170.42|171.34|170.04|161
1661373300000|2022-08-24 20:35:00|171.51|170.21|171.24|169.94|171.73|170.43|171.23|169.93|135
1661373600000|2022-08-24 20:40:00|171.25|169.95|171.31|170.01|171.36|170.06|171.21|169.91|139
1661373900000|2022-08-24 20:45:00|171.33|170.03|171.66|170.36|171.66|170.36|171.32|170.02|119
1661374200000|2022-08-24 20:50:00|171.68|170.38|171.51|170.21|172.06|170.76|171.4|170.1|265
1661374500000|2022-08-24 20:55:00|171.5|170.2|171.38|170.08|171.53|170.23|171.28|169.98|160
1661374800000|2022-08-24 21:00:00|171.37|170.07|171.04|169.74|171.5|170.2|171.04|169.74|71
1661375100000|2022-08-24 21:05:00|171.05|169.75|170.91|169.61|171.18|169.88|170.9|169.6|61
1661375400000|2022-08-24 21:10:00|170.92|169.62|171.11|169.81|171.12|169.82|170.86|169.56|124
1661375700000|2022-08-24 21:15:00|171.12|169.82|171.41|170.11|171.43|170.13|171.1|169.8|65
1661376000000|2022-08-24 21:20:00|171.43|170.13|171.67|170.37|171.68|170.38|171.38|170.08|94
1661376300000|2022-08-24 21:25:00|171.68|170.38|172|170.7|172.03|170.73|171.68|170.38|88
1661376600000|2022-08-24 21:30:00|172.01|170.71|171.9|170.6|172.09|170.79|171.9|170.6|114
1661376900000|2022-08-24 21:35:00|171.91|170.61|172.18|170.88|172.18|170.88|171.89|170.59|126
1661377200000|2022-08-24 21:40:00|172.21|170.91|172.69|171.39|173.1|171.8|172.21|170.91|165
1661377500000|2022-08-24 21:45:00|172.72|171.42|173.02|171.72|173.06|171.76|172.7|171.4|100
1661377800000|2022-08-24 21:50:00|173.04|171.74|172.34|171.04|173.08|171.78|172|170.7|177
1661378100000|2022-08-24 21:55:00|172.35|171.05|171.74|170.44|172.35|171.05|171.49|170.19|196
1661378400000|2022-08-24 22:00:00|171.73|170.43|171.58|170.28|172.34|171.04|171.53|170.23|271
1661378700000|2022-08-24 22:05:00|171.56|170.26|170.74|169.44|171.56|170.26|170.74|169.44|238
1661379000000|2022-08-24 22:10:00|170.73|169.43|170.68|169.38|170.86|169.56|170.15|168.85|321
1661379300000|2022-08-24 22:15:00|170.69|169.39|170.38|169.08|170.79|169.49|170.12|168.82|211
1661379600000|2022-08-24 22:20:00|170.4|169.1|170.36|169.06|170.69|169.39|170.28|168.98|216
1661379900000|2022-08-24 22:25:00|170.35|169.05|170.95|169.65|171|169.7|170.15|168.85|292
1661380200000|2022-08-24 22:30:00|171.01|169.71|171.13|169.83|171.27|169.97|170.44|169.14|285
1661380500000|2022-08-24 22:35:00|171.15|169.85|171.87|170.57|172.14|170.84|171.15|169.85|186
1661380800000|2022-08-24 22:40:00|171.89|170.59|172.6|171.3|173.12|171.82|171.89|170.59|436
1661381100000|2022-08-24 22:45:00|172.59|171.29|175.32|174.02|175.36|174.06|172.59|171.29|567
1661381400000|2022-08-24 22:50:00|175.35|174.05|177.18|175.88|177.36|176.06|175.17|173.87|646
1661381700000|2022-08-24 22:55:00|177.17|175.87|177.6|176.3|178.12|176.82|177.15|175.85|582
1661382000000|2022-08-24 23:00:00|177.63|176.33|179.69|178.39|179.96|178.66|177.63|176.33|624
1661382300000|2022-08-24 23:05:00|179.72|178.42|179.31|178.01|180.64|179.34|178.94|177.64|590
1661382600000|2022-08-24 23:10:00|179.3|178|180.47|179.17|180.53|179.23|179.19|177.89|330
1661382900000|2022-08-24 23:15:00|180.53|179.23|181.07|179.77|182.03|180.73|180.51|179.21|561
1661383200000|2022-08-24 23:20:00|181.06|179.76|178.67|177.37|181.24|179.94|178.43|177.13|570
1661383500000|2022-08-24 23:25:00|178.62|177.32|178.5|177.2|178.84|177.54|177.43|176.13|478
1661383800000|2022-08-24 23:30:00|178.51|177.21|176.68|175.38|178.7|177.4|176.64|175.34|436
1661384100000|2022-08-24 23:35:00|176.69|175.39|177.48|176.18|178.03|176.73|176.64|175.34|394
1661384400000|2022-08-24 23:40:00|177.54|176.24|179.55|178.25|180.07|178.77|177.3|176|377
1661384700000|2022-08-24 23:45:00|179.53|178.23|178.99|177.69|179.65|178.35|178.6|177.3|407
1661385000000|2022-08-24 23:50:00|178.98|177.68|178.45|177.15|179.05|177.75|178.45|177.15|226
1661385300000|2022-08-24 23:55:00|178.44|177.14|178.09|176.79|178.66|177.36|178.01|176.71|206
1661385600000|2022-08-25 00:00:00|178.1|176.8|176.53|175.23|178.1|176.8|176.2|174.9|356
1661385900000|2022-08-25 00:05:00|176.52|175.22|175.57|174.27|176.52|175.22|174.48|173.18|563
1661386200000|2022-08-25 00:10:00|175.63|174.33|174.04|172.74|175.63|174.33|173.76|172.46|467
1661386500000|2022-08-25 00:15:00|174.03|172.73|173.97|172.67|174.34|173.04|173.31|172.01|402
1661386800000|2022-08-25 00:20:00|173.93|172.63|175.04|173.74|175.16|173.86|173.74|172.44|303
1661387100000|2022-08-25 00:25:00|175.05|173.75|174.8|173.5|175.09|173.79|174.49|173.19|329
1661387400000|2022-08-25 00:30:00|174.78|173.48|175.67|174.37|175.71|174.41|174.78|173.48|267
1661387700000|2022-08-25 00:35:00|175.6|174.3|174.49|173.19|175.6|174.3|173.92|172.62|298
1661388000000|2022-08-25 00:40:00|174.48|173.18|173.88|172.58|174.49|173.19|173.69|172.39|136
1661388300000|2022-08-25 00:45:00|173.86|172.56|173.53|172.23|174.37|173.07|173.49|172.19|236
1661388600000|2022-08-25 00:50:00|173.51|172.21|173.48|172.18|174.02|172.72|173.29|171.99|312
1661388900000|2022-08-25 00:55:00|173.53|172.23|173.78|172.48|174.1|172.8|173.47|172.17|230
1661389200000|2022-08-25 01:00:00|173.75|172.45|174.11|172.81|174.21|172.91|173.45|172.15|308
1661389500000|2022-08-25 01:05:00|174.1|172.8|173.79|172.49|174.18|172.88|173.49|172.19|321
1661389800000|2022-08-25 01:10:00|173.78|172.48|173.96|172.66|173.99|172.69|173.49|172.19|142
1661390100000|2022-08-25 01:15:00|173.92|172.62|174.78|173.48|174.85|173.55|173.81|172.51|208
1661390400000|2022-08-25 01:20:00|174.8|173.5|174.5|173.2|174.8|173.5|174.1|172.8|239
1661390700000|2022-08-25 01:25:00|174.51|173.21|174.31|173.01|174.7|173.4|174.11|172.81|142
1661391000000|2022-08-25 01:30:00|174.32|173.02|174.6|173.3|174.61|173.31|174.2|172.9|265
1661391300000|2022-08-25 01:35:00|174.61|173.31|175.01|173.71|175.15|173.85|174.61|173.31|342
1661391600000|2022-08-25 01:40:00|175|173.7|174.67|173.37|175.14|173.84|174.6|173.3|236
1661391900000|2022-08-25 01:45:00|174.73|173.43|174.17|172.87|174.84|173.54|174.17|172.87|224
1661392200000|2022-08-25 01:50:00|174.18|172.88|174.84|173.54|174.99|173.69|174.08|172.78|281
1661392500000|2022-08-25 01:55:00|174.85|173.55|174.73|173.43|175.03|173.73|174.71|173.41|179
1661392800000|2022-08-25 02:00:00|174.72|173.42|174.04|172.74|174.72|173.42|174.04|172.74|226
1661393100000|2022-08-25 02:05:00|174.08|172.78|173.95|172.65|174.36|173.06|173.69|172.39|225
1661393400000|2022-08-25 02:10:00|173.93|172.63|173.13|171.83|173.95|172.65|173|171.7|254
1661393700000|2022-08-25 02:15:00|173.12|171.82|172.88|171.58|173.38|172.08|172.37|171.07|270
1661394000000|2022-08-25 02:20:00|172.86|171.56|170.88|169.58|172.93|171.63|170.19|168.89|498
1661394300000|2022-08-25 02:25:00|170.86|169.56|169.91|168.61|170.86|169.56|169.5|168.2|366
1661394600000|2022-08-25 02:30:00|169.96|168.66|170.23|168.93|170.26|168.96|169.05|167.75|440
1661394900000|2022-08-25 02:35:00|170.19|168.89|169.28|167.98|170.28|168.98|169.1|167.8|255
1661395200000|2022-08-25 02:40:00|169.31|168.01|169.51|168.21|169.74|168.44|169.14|167.84|265
1661395500000|2022-08-25 02:45:00|169.5|168.2|169.42|168.12|169.56|168.26|169.15|167.85|173
1661395800000|2022-08-25 02:50:00|169.44|168.14|168.79|167.49|169.64|168.34|168.53|167.23|320
1661396100000|2022-08-25 02:55:00|168.8|167.5|169|167.7|169.27|167.97|168.72|167.42|269
1661396400000|2022-08-25 03:00:00|169.01|167.71|167.89|166.59|169.23|167.93|167.43|166.13|326
1661396700000|2022-08-25 03:05:00|167.9|166.6|167.87|166.57|168.05|166.75|167.1|165.8|422
1661397000000|2022-08-25 03:10:00|167.85|166.55|168.62|167.32|168.62|167.32|167.85|166.55|205
1661397300000|2022-08-25 03:15:00|168.61|167.31|168.11|166.81|168.62|167.32|167.94|166.64|281
1661397600000|2022-08-25 03:20:00|168.12|166.82|168.07|166.77|168.36|167.06|167.89|166.59|255
1661397900000|2022-08-25 03:25:00|168.04|166.74|168.25|166.95|168.29|166.99|167.92|166.62|235
1661398200000|2022-08-25 03:30:00|168.19|166.89|167.79|166.49|168.46|167.16|167.65|166.35|281
1661398500000|2022-08-25 03:35:00|167.8|166.5|167.99|166.69|168.46|167.16|167.72|166.42|303
1661398800000|2022-08-25 03:40:00|167.98|166.68|167.67|166.37|168.1|166.8|167.44|166.14|156
1661399100000|2022-08-25 03:45:00|167.65|166.35|167.18|165.88|167.79|166.49|167|165.7|155
1661399400000|2022-08-25 03:50:00|167.19|165.89|166.73|165.43|167.39|166.09|166.62|165.32|199
1661399700000|2022-08-25 03:55:00|166.77|165.47|167.4|166.1|167.59|166.29|166.73|165.43|279
1661400000000|2022-08-25 04:00:00|167.39|166.09|168.14|166.84|168.16|166.86|167.35|166.05|228
1661400300000|2022-08-25 04:05:00|168.15|166.85|168.2|166.9|168.55|167.25|167.91|166.61|221
1661400600000|2022-08-25 04:10:00|168.24|166.94|168.24|166.94|168.73|167.43|168.19|166.89|198
1661400900000|2022-08-25 04:15:00|168.23|166.93|167.77|166.47|168.24|166.94|167.46|166.16|207
1661401200000|2022-08-25 04:20:00|167.78|166.48|167.89|166.59|168.11|166.81|167.74|166.44|198
1661401500000|2022-08-25 04:25:00|167.88|166.58|167.8|166.5|168.12|166.82|167.75|166.45|184
1661401800000|2022-08-25 04:30:00|167.76|166.46|168.08|166.78|168.08|166.78|167.61|166.31|195
1661402100000|2022-08-25 04:35:00|168.09|166.79|168.17|166.87|168.24|166.94|168.01|166.71|131
1661402400000|2022-08-25 04:40:00|168.18|166.88|168.32|167.02|168.32|167.02|168.01|166.71|191
1661402700000|2022-08-25 04:45:00|168.27|166.97|168.08|166.78|168.4|167.1|167.85|166.55|170
1661403000000|2022-08-25 04:50:00|168.09|166.79|168.05|166.75|168.29|166.99|167.74|166.44|185
1661403300000|2022-08-25 04:55:00|168.06|166.76|168.11|166.81|168.51|167.21|167.81|166.51|196
1661403600000|2022-08-25 05:00:00|168.12|166.82|168|166.7|168.32|167.02|167.81|166.51|226
1661403900000|2022-08-25 05:05:00|168.01|166.71|167.7|166.4|168.08|166.78|167.68|166.38|160
1661404200000|2022-08-25 05:10:00|167.71|166.41|168.05|166.75|168.14|166.84|167.71|166.41|168
1661404500000|2022-08-25 05:15:00|168.04|166.74|168.32|167.02|168.34|167.04|167.93|166.63|178
1661404800000|2022-08-25 05:20:00|168.31|167.01|168.4|167.1|168.81|167.51|168.31|167.01|192
1661405100000|2022-08-25 05:25:00|168.39|167.09|168.17|166.87|168.63|167.33|167.94|166.64|164
1661405400000|2022-08-25 05:30:00|168.13|166.83|167.82|166.52|168.16|166.86|167.77|166.47|108
1661405700000|2022-08-25 05:35:00|167.79|166.49|168.03|166.73|168.03|166.73|167.72|166.42|83
1661406000000|2022-08-25 05:40:00|167.99|166.69|168.38|167.08|168.38|167.08|167.9|166.6|113
1661406300000|2022-08-25 05:45:00|168.33|167.03|168.76|167.46|168.78|167.48|168.28|166.98|192
1661406600000|2022-08-25 05:50:00|168.75|167.45|169.12|167.82|169.6|168.3|168.75|167.45|303
1661406900000|2022-08-25 05:55:00|169.11|167.81|169.23|167.93|169.46|168.16|169.07|167.77|191
1661407200000|2022-08-25 06:00:00|169.21|167.91|168.92|167.62|169.53|168.23|168.92|167.62|276
1661407500000|2022-08-25 06:05:00|168.93|167.63|168.56|167.26|169.08|167.78|168.5|167.2|153
1661407800000|2022-08-25 06:10:00|168.55|167.25|168.61|167.31|168.94|167.64|168.52|167.22|157
1661408100000|2022-08-25 06:15:00|168.54|167.24|169.93|168.63|170.31|169.01|168.51|167.21|375
1661408400000|2022-08-25 06:20:00|169.9|168.6|169.46|168.16|169.9|168.6|169.34|168.04|363
1661408700000|2022-08-25 06:25:00|169.45|168.15|169.3|168|169.73|168.43|169.29|167.99|301
1661409000000|2022-08-25 06:30:00|169.29|167.99|170.12|168.82|170.12|168.82|169.23|167.93|299
1661409300000|2022-08-25 06:35:00|170.09|168.79|170.32|169.02|170.34|169.04|169.85|168.55|223
1661409600000|2022-08-25 06:40:00|170.31|169.01|169.92|168.62|170.52|169.22|169.83|168.53|341
1661409900000|2022-08-25 06:45:00|169.91|168.61|170.04|168.74|170.18|168.88|169.77|168.47|207
1661410200000|2022-08-25 06:50:00|170.03|168.73|170.47|169.17|170.55|169.25|169.77|168.47|215
1661410500000|2022-08-25 06:55:00|170.55|169.25|170.98|169.68|171.01|169.71|170.32|169.02|225
1661410800000|2022-08-25 07:00:00|170.97|169.67|170.53|169.23|171.18|169.88|170.28|168.98|294
1661411100000|2022-08-25 07:05:00|170.54|169.24|170.71|169.41|170.89|169.59|170.25|168.95|277
1661411400000|2022-08-25 07:10:00|170.7|169.4|170.42|169.12|170.92|169.62|170.34|169.04|210
1661411700000|2022-08-25 07:15:00|170.41|169.11|170.82|169.52|170.83|169.53|170.31|169.01|339
1661412000000|2022-08-25 07:20:00|170.83|169.53|170.13|168.83|170.86|169.56|170.06|168.76|251
1661412300000|2022-08-25 07:25:00|170.12|168.82|169.97|168.67|170.16|168.86|169.78|168.48|301
1661412600000|2022-08-25 07:30:00|169.95|168.65|169.45|168.15|170|168.7|169.45|168.15|357
1661412900000|2022-08-25 07:35:00|169.46|168.16|169.99|168.69|170.11|168.81|169.46|168.16|251
1661413200000|2022-08-25 07:40:00|169.98|168.68|170.41|169.11|170.72|169.42|169.98|168.68|336
1661413500000|2022-08-25 07:45:00|170.4|169.1|170.51|169.21|170.53|169.23|170.23|168.93|292
1661413800000|2022-08-25 07:50:00|170.52|169.22|170.64|169.34|171.08|169.78|170.48|169.18|216
1661414100000|2022-08-25 07:55:00|170.67|169.37|171.23|169.93|171.31|170.01|170.67|169.37|198
1661414400000|2022-08-25 08:00:00|171.24|169.94|170.94|169.64|171.25|169.95|170.72|169.42|335
1661414700000|2022-08-25 08:05:00|170.96|169.66|171.61|170.31|171.67|170.37|170.96|169.66|262
1661415000000|2022-08-25 08:10:00|171.6|170.3|171.55|170.25|171.66|170.36|171.51|170.21|268
1661415300000|2022-08-25 08:15:00|171.57|170.27|171.08|169.78|171.57|170.27|170.97|169.67|305
1661415600000|2022-08-25 08:20:00|171.09|169.79|170.9|169.6|171.18|169.88|170.64|169.34|281
1661415900000|2022-08-25 08:25:00|170.92|169.62|170.57|169.27|170.96|169.66|170.54|169.24|142
1661416200000|2022-08-25 08:30:00|170.58|169.28|170.41|169.11|170.85|169.55|170.37|169.07|298
1661416500000|2022-08-25 08:35:00|170.42|169.12|170.68|169.38|170.75|169.45|170.4|169.1|123
1661416800000|2022-08-25 08:40:00|170.7|169.4|170.51|169.21|170.75|169.45|170.47|169.17|183
1661417100000|2022-08-25 08:45:00|170.49|169.19|170.43|169.13|170.69|169.39|170.34|169.04|126
1661417400000|2022-08-25 08:50:00|170.42|169.12|170.31|169.01|170.53|169.23|170.31|169.01|166
1661417700000|2022-08-25 08:55:00|170.32|169.02|169.81|168.51|170.33|169.03|169.67|168.37|265
1661418000000|2022-08-25 09:00:00|169.83|168.53|170.08|168.78|170.39|169.09|169.75|168.45|247
1661418300000|2022-08-25 09:05:00|170.1|168.8|169.95|168.65|170.2|168.9|169.86|168.56|162
1661418600000|2022-08-25 09:10:00|169.96|168.66|169.84|168.54|169.96|168.66|169.75|168.45|48
1661418900000|2022-08-25 09:15:00|169.85|168.55|169.73|168.43|169.85|168.55|169.64|168.34|57
1661419200000|2022-08-25 09:20:00|169.71|168.41|169.12|167.82|169.73|168.43|169.07|167.77|225
1661419500000|2022-08-25 09:25:00|169.11|167.81|168.94|167.64|169.15|167.85|168.59|167.29|234
1661419800000|2022-08-25 09:30:00|168.93|167.63|168.94|167.64|168.95|167.65|168.46|167.16|112
1661420100000|2022-08-25 09:35:00|168.97|167.67|169.06|167.76|169.18|167.88|168.97|167.67|42
1661420400000|2022-08-25 09:40:00|169.05|167.75|169.14|167.84|169.15|167.85|169.01|167.71|164
1661420700000|2022-08-25 09:45:00|169.13|167.83|168.94|167.64|169.38|168.08|168.88|167.58|152
1661421000000|2022-08-25 09:50:00|168.95|167.65|169.03|167.73|169.07|167.77|168.52|167.22|177
1661421300000|2022-08-25 09:55:00|169.06|167.76|169.28|167.98|169.54|168.24|169.06|167.76|211
1661421600000|2022-08-25 10:00:00|169.27|167.97|169.01|167.71|169.43|168.13|168.99|167.69|224
1661421900000|2022-08-25 10:05:00|169|167.7|168.64|167.34|169.01|167.71|168.17|166.87|242
1661422200000|2022-08-25 10:10:00|168.61|167.31|168.88|167.58|168.97|167.67|168.61|167.31|181
1661422500000|2022-08-25 10:15:00|168.9|167.6|168.67|167.37|168.92|167.62|168.42|167.12|183
1661422800000|2022-08-25 10:20:00|168.66|167.36|169.05|167.75|169.06|167.76|168.66|167.36|140
1661423100000|2022-08-25 10:25:00|169.04|167.74|168.88|167.58|169.04|167.74|168.79|167.49|188
1661423400000|2022-08-25 10:30:00|168.87|167.57|169.06|167.76|169.23|167.93|168.87|167.57|132
1661423700000|2022-08-25 10:35:00|169.08|167.78|168.8|167.5|169.27|167.97|168.39|167.09|241
1661424000000|2022-08-25 10:40:00|168.78|167.48|168.73|167.43|168.93|167.63|168.49|167.19|185
1661424300000|2022-08-25 10:45:00|168.74|167.44|168.29|166.99|168.89|167.59|168.14|166.84|196
1661424600000|2022-08-25 10:50:00|168.3|167|167.9|166.6|168.48|167.18|167.65|166.35|302
1661424900000|2022-08-25 10:55:00|167.88|166.58|167.95|166.65|168.22|166.92|167.87|166.57|141
1661425200000|2022-08-25 11:00:00|167.93|166.63|167.69|166.39|168.18|166.88|167.63|166.33|285
1661425500000|2022-08-25 11:05:00|167.65|166.35|167.82|166.52|167.84|166.54|167.6|166.3|169
1661425800000|2022-08-25 11:10:00|167.84|166.54|168.65|167.35|168.65|167.35|167.8|166.5|207
1661426100000|2022-08-25 11:15:00|168.64|167.34|168.82|167.52|169.18|167.88|168.4|167.1|308
1661426400000|2022-08-25 11:20:00|168.84|167.54|168.86|167.56|168.87|167.57|168.56|167.26|218
1661426700000|2022-08-25 11:25:00|168.88|167.58|169.28|167.98|169.32|168.02|168.84|167.54|227
1661427000000|2022-08-25 11:30:00|169.27|167.97|168.65|167.35|169.27|167.97|168.56|167.26|243
1661427300000|2022-08-25 11:35:00|168.68|167.38|169.14|167.84|169.16|167.86|168.65|167.35|144
1661427600000|2022-08-25 11:40:00|169.12|167.82|169.05|167.75|169.33|168.03|168.87|167.57|242
1661427900000|2022-08-25 11:45:00|169.04|167.74|169.53|168.23|169.53|168.23|168.88|167.58|214
1661428200000|2022-08-25 11:50:00|169.52|168.22|169.24|167.94|169.64|168.34|169.18|167.88|212
1661428500000|2022-08-25 11:55:00|169.26|167.96|169.16|167.86|169.55|168.25|169.07|167.77|154
1661428800000|2022-08-25 12:00:00|169.14|167.84|169.18|167.88|169.59|168.29|168.98|167.68|266
1661429100000|2022-08-25 12:05:00|169.17|167.87|168.85|167.55|169.39|168.09|168.65|167.35|269
1661429400000|2022-08-25 12:10:00|168.86|167.56|168.06|166.76|168.96|167.66|168.06|166.76|191
1661429700000|2022-08-25 12:15:00|168.08|166.78|167.55|166.25|168.16|166.86|167.37|166.07|324
1661430000000|2022-08-25 12:20:00|167.61|166.31|167.95|166.65|167.98|166.68|167.43|166.13|301
1661430300000|2022-08-25 12:25:00|167.94|166.64|168.65|167.35|168.7|167.4|167.8|166.5|314
1661430600000|2022-08-25 12:30:00|168.62|167.32|168.45|167.15|168.73|167.43|167.93|166.63|433
1661430900000|2022-08-25 12:35:00|168.44|167.14|169.46|168.16|169.56|168.26|168.3|167|338
1661431200000|2022-08-25 12:40:00|169.44|168.14|168.29|166.99|169.56|168.26|168.2|166.9|407
1661431500000|2022-08-25 12:45:00|168.3|167|167.69|166.39|168.55|167.25|167.62|166.32|327
1661431800000|2022-08-25 12:50:00|167.68|166.38|168.53|167.23|168.68|167.38|167.65|166.35|246
1661432100000|2022-08-25 12:55:00|168.55|167.25|168.74|167.44|168.75|167.45|168.17|166.87|159
1661432400000|2022-08-25 13:00:00|168.73|167.43|168.64|167.34|169.03|167.73|168.54|167.24|270
1661432700000|2022-08-25 13:05:00|168.68|167.38|168.72|167.42|168.91|167.61|168.38|167.08|252
1661433000000|2022-08-25 13:10:00|168.71|167.41|169.07|167.77|169.1|167.8|168.57|167.27|294
1661433300000|2022-08-25 13:15:00|169.09|167.79|169.07|167.77|169.2|167.9|168.9|167.6|167
1661433600000|2022-08-25 13:20:00|169.06|167.76|169.19|167.89|169.19|167.89|168.89|167.59|218
1661433900000|2022-08-25 13:25:00|169.22|167.92|169.49|168.19|169.9|168.6|169.17|167.87|175
1661434200000|2022-08-25 13:30:00|169.56|168.26|169.22|167.92|169.63|168.33|169.19|167.89|303
1661434500000|2022-08-25 13:35:00|169.21|167.91|169|167.7|169.31|168.01|168.74|167.44|348
1661434800000|2022-08-25 13:40:00|168.99|167.69|168.47|167.17|169.1|167.8|168.39|167.09|329
1661435100000|2022-08-25 13:45:00|168.48|167.18|168.44|167.14|168.9|167.6|168.36|167.06|244
1661435400000|2022-08-25 13:50:00|168.43|167.13|169.19|167.89|169.19|167.89|168.22|166.92|347
1661435700000|2022-08-25 13:55:00|169.29|167.99|169.21|167.91|169.74|168.44|169.09|167.79|350
1661436000000|2022-08-25 14:00:00|169.22|167.92|169.84|168.54|170.41|169.11|169.22|167.92|416
1661436300000|2022-08-25 14:05:00|169.82|168.52|169.33|168.03|169.82|168.52|169.15|167.85|388
1661436600000|2022-08-25 14:10:00|169.34|168.04|171.01|169.71|171.01|169.71|169.33|168.03|234
1661436900000|2022-08-25 14:15:00|170.99|169.69|172.27|170.97|173.18|171.88|170.59|169.29|657
1661437200000|2022-08-25 14:20:00|172.26|170.96|172.85|171.55|172.87|171.57|171.75|170.45|366
1661437500000|2022-08-25 14:25:00|172.88|171.58|173.03|171.73|174.4|173.1|172.36|171.06|554
1661437800000|2022-08-25 14:30:00|173.02|171.72|172.48|171.18|173.26|171.96|172.32|171.02|423
1661438100000|2022-08-25 14:35:00|172.47|171.17|171.92|170.62|172.47|171.17|171.67|170.37|358
1661438400000|2022-08-25 14:40:00|171.91|170.61|171.58|170.28|171.96|170.66|171.56|170.26|280
1661438700000|2022-08-25 14:45:00|171.56|170.26|171.35|170.05|172.04|170.74|171.26|169.96|320
1661439000000|2022-08-25 14:50:00|171.36|170.06|170.86|169.56|171.61|170.31|170.85|169.55|257
1661439300000|2022-08-25 14:55:00|170.85|169.55|170.44|169.14|170.85|169.55|170.11|168.81|317
1661439600000|2022-08-25 15:00:00|170.55|169.25|170.36|169.06|170.81|169.51|170.34|169.04|292
1661439900000|2022-08-25 15:05:00|170.34|169.04|170.55|169.25|170.67|169.37|170.2|168.9|139
1661440200000|2022-08-25 15:10:00|170.56|169.26|170.76|169.46|171.16|169.86|170.56|169.26|184
1661440500000|2022-08-25 15:15:00|170.77|169.47|170.33|169.03|171.1|169.8|170.16|168.86|261
1661440800000|2022-08-25 15:20:00|170.34|169.04|168.42|167.12|170.39|169.09|168.36|167.06|393
1661441100000|2022-08-25 15:25:00|168.41|167.11|168.91|167.61|169.24|167.94|168.1|166.8|416
1661441400000|2022-08-25 15:30:00|168.9|167.6|169.43|168.13|169.73|168.43|168.83|167.53|292
1661441700000|2022-08-25 15:35:00|169.44|168.14|169.74|168.44|170.04|168.74|169.38|168.08|281
1661442000000|2022-08-25 15:40:00|169.73|168.43|170.12|168.82|170.17|168.87|169.51|168.21|204
1661442300000|2022-08-25 15:45:00|170.11|168.81|170.42|169.12|170.48|169.18|169.99|168.69|215
1661442600000|2022-08-25 15:50:00|170.41|169.11|170.01|168.71|170.6|169.3|169.75|168.45|246
1661442900000|2022-08-25 15:55:00|170|168.7|170.21|168.91|170.25|168.95|169.52|168.22|214
1661443200000|2022-08-25 16:00:00|170.19|168.89|169.87|168.57|170.24|168.94|169.51|168.21|246
1661443500000|2022-08-25 16:05:00|169.85|168.55|172.83|171.53|173.2|171.9|169.71|168.41|347
1661443800000|2022-08-25 16:10:00|172.82|171.52|175.15|173.85|175.65|174.35|171.9|170.6|751
1661444100000|2022-08-25 16:15:00|175.16|173.86|172.71|171.41|175.16|173.86|172.71|171.41|705
1661444400000|2022-08-25 16:20:00|172.7|171.4|174.22|172.92|176.35|175.05|172.45|171.15|663
1661444700000|2022-08-25 16:25:00|174.19|172.89|174.67|173.37|174.97|173.67|173.69|172.39|529
1661445000000|2022-08-25 16:30:00|174.66|173.36|174.05|172.75|174.69|173.39|173.55|172.25|341
1661445300000|2022-08-25 16:35:00|174.06|172.76|175.33|174.03|175.68|174.38|174.06|172.76|320
1661445600000|2022-08-25 16:40:00|175.3|174|175.04|173.74|175.38|174.08|174.69|173.39|311
1661445900000|2022-08-25 16:45:00|175.05|173.75|173.81|172.51|175.24|173.94|173.7|172.4|442
1661446200000|2022-08-25 16:50:00|173.8|172.5|173.86|172.56|174.03|172.73|173.47|172.17|320
1661446500000|2022-08-25 16:55:00|173.9|172.6|173.96|172.66|174.6|173.3|173.49|172.19|244
1661446800000|2022-08-25 17:00:00|173.95|172.65|175.27|173.97|175.49|174.19|173.94|172.64|361
1661447100000|2022-08-25 17:05:00|175.29|173.99|177.94|176.64|179.12|177.82|175|173.7|689
1661447400000|2022-08-25 17:10:00|177.95|176.65|177.28|175.98|178.33|177.03|177.02|175.72|423
1661447700000|2022-08-25 17:15:00|177.29|175.99|176.62|175.32|177.29|175.99|176.35|175.05|414
1661448000000|2022-08-25 17:20:00|176.61|175.31|177.54|176.24|177.81|176.51|176.34|175.04|366
1661448300000|2022-08-25 17:25:00|177.51|176.21|177.01|175.71|178.12|176.82|176.8|175.5|369
1661448600000|2022-08-25 17:30:00|177|175.7|176.4|175.1|177.09|175.79|176.1|174.8|361
1661448900000|2022-08-25 17:35:00|176.42|175.12|175.71|174.41|176.48|175.18|175.44|174.14|386
1661449200000|2022-08-25 17:40:00|175.77|174.47|174.92|173.62|175.77|174.47|174.59|173.29|436
1661449500000|2022-08-25 17:45:00|174.91|173.61|174.52|173.22|175.28|173.98|174.27|172.97|312
1661449800000|2022-08-25 17:50:00|174.53|173.23|175.07|173.77|175.07|173.77|174.17|172.87|281
1661450100000|2022-08-25 17:55:00|175.05|173.75|174.86|173.56|175.07|173.77|174.52|173.22|224
1661450400000|2022-08-25 18:00:00|174.85|173.55|175.21|173.91|175.41|174.11|174.8|173.5|283
1661450700000|2022-08-25 18:05:00|175.2|173.9|175.5|174.2|176.31|175.01|175.18|173.88|287
1661451000000|2022-08-25 18:10:00|175.51|174.21|175.46|174.16|175.69|174.39|175.17|173.87|145
1661451300000|2022-08-25 18:15:00|175.44|174.14|174.77|173.47|175.45|174.15|174.68|173.38|220
1661451600000|2022-08-25 18:20:00|174.76|173.46|174.76|173.46|175.12|173.82|174.74|173.44|160
1661451900000|2022-08-25 18:25:00|174.78|173.48|175.21|173.91|175.32|174.02|174.74|173.44|108
1661452200000|2022-08-25 18:30:00|175.19|173.89|175.17|173.87|175.29|173.99|174.84|173.54|132
1661452500000|2022-08-25 18:35:00|175.16|173.86|174.72|173.42|175.17|173.87|174.48|173.18|170
1661452800000|2022-08-25 18:40:00|174.71|173.41|174.44|173.14|174.71|173.41|174.42|173.12|138
1661453100000|2022-08-25 18:45:00|174.45|173.15|175.18|173.88|175.4|174.1|174.31|173.01|221
1661453400000|2022-08-25 18:50:00|175.2|173.9|175.77|174.47|176.01|174.71|174.92|173.62|237
1661453700000|2022-08-25 18:55:00|175.76|174.46|175.96|174.66|176.39|175.09|175.7|174.4|270
1661454000000|2022-08-25 19:00:00|175.95|174.65|177.28|175.98|177.75|176.45|175.6|174.3|298
1661454300000|2022-08-25 19:05:00|177.23|175.93|177.58|176.28|177.87|176.57|176.92|175.62|347
1661454600000|2022-08-25 19:10:00|177.56|176.26|176.49|175.19|177.68|176.38|176.38|175.08|294
1661454900000|2022-08-25 19:15:00|176.48|175.18|176.56|175.26|176.64|175.34|176.1|174.8|206
1661455200000|2022-08-25 19:20:00|176.55|175.25|175.71|174.41|176.65|175.35|175.46|174.16|270
1661455500000|2022-08-25 19:25:00|175.7|174.4|176.08|174.78|176.15|174.85|175.53|174.23|165
1661455800000|2022-08-25 19:30:00|176.1|174.8|176.18|174.88|176.37|175.07|175.86|174.56|151
1661456100000|2022-08-25 19:35:00|176.16|174.86|175.85|174.55|176.17|174.87|175.75|174.45|164
1661456400000|2022-08-25 19:40:00|175.92|174.62|176.36|175.06|176.52|175.22|175.85|174.55|187
1661456700000|2022-08-25 19:45:00|176.33|175.03|176.77|175.47|177.22|175.92|176.2|174.9|220
1661457000000|2022-08-25 19:50:00|176.76|175.46|178.1|176.8|179.25|177.95|176.72|175.42|434
1661457300000|2022-08-25 19:55:00|178.11|176.81|178.07|176.77|178.32|177.02|177.77|176.47|282
1661457600000|2022-08-25 20:00:00|178.08|176.78|178.13|176.83|178.6|177.3|177.5|176.2|336
1661457900000|2022-08-25 20:05:00|178.19|176.89|178.78|177.48|178.9|177.6|177.93|176.63|292
1661458200000|2022-08-25 20:10:00|178.77|177.47|177.83|176.53|179.11|177.81|177.68|176.38|343
1661458500000|2022-08-25 20:15:00|177.86|176.56|177.26|175.96|177.95|176.65|177.06|175.76|237
1661458800000|2022-08-25 20:20:00|177.23|175.93|177.19|175.89|177.65|176.35|177.13|175.83|183
1661459100000|2022-08-25 20:25:00|177.2|175.9|177.04|175.74|177.38|176.08|176.76|175.46|210
1661459400000|2022-08-25 20:30:00|177.06|175.76|177.46|176.16|177.46|176.16|176.64|175.34|163
1661459700000|2022-08-25 20:35:00|177.44|176.14|178.25|176.95|178.3|177|177.41|176.11|210
1661460000000|2022-08-25 20:40:00|178.23|176.93|178.35|177.05|178.71|177.41|178.15|176.85|184
1661460300000|2022-08-25 20:45:00|178.38|177.08|179.13|177.83|179.69|178.39|178.38|177.08|305
1661460600000|2022-08-25 20:50:00|179.12|177.82|178.11|176.81|179.19|177.89|178.1|176.8|224
1661460900000|2022-08-25 20:55:00|178.1|176.8|177.76|176.46|178.12|176.82|177.45|176.15|185
1661461200000|2022-08-25 21:00:00|177.78|176.48|177.33|176.03|178|176.7|177.15|175.85|76
1661461500000|2022-08-25 21:05:00|177.32|176.02|175.9|174.6|177.32|176.02|175.9|174.6|145
1661461800000|2022-08-25 21:10:00|175.97|174.67|176.19|174.89|176.32|175.02|175.51|174.21|231
1661462100000|2022-08-25 21:15:00|176.2|174.9|175.66|174.36|176.2|174.9|175.58|174.28|94
1661462400000|2022-08-25 21:20:00|175.65|174.35|175.89|174.59|175.9|174.6|175.07|173.77|130
1661462700000|2022-08-25 21:25:00|175.95|174.65|175.33|174.03|176|174.7|175.3|174|152
1661463000000|2022-08-25 21:30:00|175.35|174.05|175.65|174.35|175.77|174.47|175.32|174.02|114
1661463300000|2022-08-25 21:35:00|175.64|174.34|175.31|174.01|175.64|174.34|174.94|173.64|158
1661463600000|2022-08-25 21:40:00|175.3|174|174.83|173.53|175.37|174.07|174.83|173.53|116
1661463900000|2022-08-25 21:45:00|174.87|173.57|175.06|173.76|175.09|173.79|174.82|173.52|78
1661464200000|2022-08-25 21:50:00|175.09|173.79|173.83|172.53|175.09|173.79|173.3|172|312
1661464500000|2022-08-25 21:55:00|173.88|172.58|175|173.7|175.01|173.71|173.83|172.53|252
1661464800000|2022-08-25 22:00:00|175.01|173.71|175.44|174.14|176.32|175.02|175|173.7|291
1661465100000|2022-08-25 22:05:00|175.45|174.15|175.55|174.25|175.6|174.3|175.31|174.01|286
1661465400000|2022-08-25 22:10:00|175.59|174.29|176.16|174.86|176.22|174.92|175.48|174.18|211
1661465700000|2022-08-25 22:15:00|176.15|174.85|175.72|174.42|176.18|174.88|175.46|174.16|104
1661466000000|2022-08-25 22:20:00|175.69|174.39|175.99|174.69|176.15|174.85|175.15|173.85|192
1661466300000|2022-08-25 22:25:00|176|174.7|175.57|174.27|176.08|174.78|174.91|173.61|169
1661466600000|2022-08-25 22:30:00|175.55|174.25|175.95|174.65|176.27|174.97|175.41|174.11|174
1661466900000|2022-08-25 22:35:00|175.96|174.66|175.9|174.6|176.36|175.06|175.79|174.49|239
1661467200000|2022-08-25 22:40:00|175.91|174.61|175.39|174.09|176.07|174.77|174.89|173.59|229
1661467500000|2022-08-25 22:45:00|175.37|174.07|175.41|174.11|175.66|174.36|175.3|174|68
1661467800000|2022-08-25 22:50:00|175.4|174.1|174.66|173.36|175.4|174.1|174.05|172.75|278
1661468100000|2022-08-25 22:55:00|174.67|173.37|175.21|173.91|175.24|173.94|174.67|173.37|218
1661468400000|2022-08-25 23:00:00|175.22|173.92|176.99|175.69|177.69|176.39|175|173.7|390
1661468700000|2022-08-25 23:05:00|176.97|175.67|176.54|175.24|177.77|176.47|176.54|175.24|330
1661469000000|2022-08-25 23:10:00|176.55|175.25|177.26|175.96|178.25|176.95|176.42|175.12|444
1661469300000|2022-08-25 23:15:00|177.27|175.97|176.89|175.59|177.49|176.19|176.49|175.19|332
1661469600000|2022-08-25 23:20:00|176.9|175.6|176.68|175.38|177.07|175.77|176.27|174.97|289
1661469900000|2022-08-25 23:25:00|176.63|175.33|176.05|174.75|176.67|175.37|175.94|174.64|281
1661470200000|2022-08-25 23:30:00|176.08|174.78|175.86|174.56|176.33|175.03|175.65|174.35|224
1661470500000|2022-08-25 23:35:00|175.87|174.57|175.58|174.28|175.99|174.69|175.42|174.12|159
1661470800000|2022-08-25 23:40:00|175.57|174.27|175.59|174.29|176.04|174.74|175.55|174.25|132
1661471100000|2022-08-25 23:45:00|175.58|174.28|175.26|173.96|175.79|174.49|175.2|173.9|196
1661471400000|2022-08-25 23:50:00|175.25|173.95|174.03|172.73|175.3|174|173.94|172.64|214
1661471700000|2022-08-25 23:55:00|173.99|172.69|173.83|172.53|174.56|173.26|173.74|172.44|191
1661472000000|2022-08-26 00:00:00|173.86|172.56|173.78|172.48|174.2|172.9|173.01|171.71|331
1661472300000|2022-08-26 00:05:00|173.84|172.54|174.98|173.68|177.12|175.82|173.84|172.54|642
1661472600000|2022-08-26 00:10:00|174.99|173.69|176.72|175.42|177.89|176.59|174.86|173.56|634
1661472900000|2022-08-26 00:15:00|176.71|175.41|177.46|176.16|177.79|176.49|176.38|175.08|587
1661473200000|2022-08-26 00:20:00|177.44|176.14|176.74|175.44|177.56|176.26|176.47|175.17|517
1661473500000|2022-08-26 00:25:00|176.77|175.47|175.77|174.47|176.8|175.5|175.6|174.3|486
1661473800000|2022-08-26 00:30:00|175.78|174.48|176.31|175.01|176.88|175.58|175.27|173.97|380
1661474100000|2022-08-26 00:35:00|176.34|175.04|175.84|174.54|176.45|175.15|175.73|174.43|308
1661474400000|2022-08-26 00:40:00|175.82|174.52|175.31|174.01|176.02|174.72|175.17|173.87|291
1661474700000|2022-08-26 00:45:00|175.29|173.99|174.16|172.86|175.35|174.05|173.69|172.39|397
1661475000000|2022-08-26 00:50:00|174.14|172.84|174.63|173.33|174.92|173.62|173.95|172.65|351
1661475300000|2022-08-26 00:55:00|174.58|173.28|175.39|174.09|175.39|174.09|174.24|172.94|264
1661475600000|2022-08-26 01:00:00|175.4|174.1|175.03|173.73|175.77|174.47|175.01|173.71|249
1661475900000|2022-08-26 01:05:00|175.02|173.72|174.97|173.67|175.94|174.64|174.97|173.67|275
1661476200000|2022-08-26 01:10:00|174.96|173.66|174.91|173.61|175.28|173.98|174.5|173.2|300
1661476500000|2022-08-26 01:15:00|174.9|173.6|175.04|173.74|175.04|173.74|174.45|173.15|236
1661476800000|2022-08-26 01:20:00|175.08|173.78|174.64|173.34|175.13|173.83|174.64|173.34|143
1661477100000|2022-08-26 01:25:00|174.6|173.3|174.83|173.53|174.83|173.53|174.2|172.9|157
1661477400000|2022-08-26 01:30:00|174.75|173.45|173.69|172.39|174.83|173.53|173.69|172.39|251
1661477700000|2022-08-26 01:35:00|173.73|172.43|173.37|172.07|174.25|172.95|173.34|172.04|197
1661478000000|2022-08-26 01:40:00|173.36|172.06|171.75|170.45|173.37|172.07|171.26|169.96|472
1661478300000|2022-08-26 01:45:00|171.6|170.3|170.61|169.31|171.6|170.3|170.58|169.28|456
1661478600000|2022-08-26 01:50:00|170.63|169.33|170.58|169.28|170.86|169.56|169.93|168.63|439
1661478900000|2022-08-26 01:55:00|170.6|169.3|171|169.7|171.23|169.93|170.52|169.22|233
1661479200000|2022-08-26 02:00:00|171.01|169.71|170.57|169.27|171.01|169.71|170|168.7|292
1661479500000|2022-08-26 02:05:00|170.64|169.34|170.76|169.46|171.19|169.89|170.5|169.2|199
1661479800000|2022-08-26 02:10:00|170.75|169.45|170.76|169.46|170.83|169.53|170.49|169.19|138
1661480100000|2022-08-26 02:15:00|170.77|169.47|171.03|169.73|171.14|169.84|170.4|169.1|171
1661480400000|2022-08-26 02:20:00|170.99|169.69|171.02|169.72|171.11|169.81|170.7|169.4|171
1661480700000|2022-08-26 02:25:00|171.03|169.73|171.32|170.02|171.34|170.04|171|169.7|149
1661481000000|2022-08-26 02:30:00|171.31|170.01|171.53|170.23|171.53|170.23|171.28|169.98|175
1661481300000|2022-08-26 02:35:00|171.52|170.22|171.53|170.23|171.77|170.47|171.39|170.09|185
1661481600000|2022-08-26 02:40:00|171.54|170.24|170.94|169.64|171.75|170.45|170.94|169.64|172
1661481900000|2022-08-26 02:45:00|170.95|169.65|170.86|169.56|171.19|169.89|170.7|169.4|174
1661482200000|2022-08-26 02:50:00|170.83|169.53|170.4|169.1|171.03|169.73|170.19|168.89|279
1661482500000|2022-08-26 02:55:00|170.41|169.11|170.68|169.38|170.69|169.39|170.24|168.94|165
1661482800000|2022-08-26 03:00:00|170.67|169.37|170.08|168.78|170.67|169.37|169.51|168.21|217
1661483100000|2022-08-26 03:05:00|170.09|168.79|170.53|169.23|170.67|169.37|169.99|168.69|163
1661483400000|2022-08-26 03:10:00|170.54|169.24|170.79|169.49|171.03|169.73|170.52|169.22|267
1661483700000|2022-08-26 03:15:00|170.75|169.45|171.03|169.73|171.03|169.73|170.65|169.35|133
1661484000000|2022-08-26 03:20:00|171.04|169.74|170.71|169.41|171.25|169.95|170.71|169.41|189
1661484300000|2022-08-26 03:25:00|170.66|169.36|170.91|169.61|171.23|169.93|170.64|169.34|126
1661484600000|2022-08-26 03:30:00|170.92|169.62|170.21|168.91|170.92|169.62|170.1|168.8|128
1661484900000|2022-08-26 03:35:00|170.18|168.88|170.4|169.1|170.42|169.12|170.14|168.84|116
1661485200000|2022-08-26 03:40:00|170.39|169.09|169.62|168.32|170.48|169.18|169.6|168.3|139
1661485500000|2022-08-26 03:45:00|169.61|168.31|169.68|168.38|169.95|168.65|169.26|167.96|217
1661485800000|2022-08-26 03:50:00|169.67|168.37|169.7|168.4|169.75|168.45|169.03|167.73|231
1661486100000|2022-08-26 03:55:00|169.71|168.41|169.27|167.97|169.89|168.59|169.17|167.87|243
1661486400000|2022-08-26 04:00:00|169.26|167.96|169.17|167.87|169.49|168.19|169.09|167.79|261
1661486700000|2022-08-26 04:05:00|169.18|167.88|169.73|168.43|169.73|168.43|169.16|167.86|110
1661487000000|2022-08-26 04:10:00|169.72|168.42|169.41|168.11|169.82|168.52|169.26|167.96|134
1661487300000|2022-08-26 04:15:00|169.38|168.08|169.63|168.33|169.82|168.52|169.38|168.08|94
1661487600000|2022-08-26 04:20:00|169.62|168.32|169.53|168.23|169.76|168.46|169.31|168.01|147
1661487900000|2022-08-26 04:25:00|169.54|168.24|169.15|167.85|169.62|168.32|168.88|167.58|171
1661488200000|2022-08-26 04:30:00|169.14|167.84|169.09|167.79|169.27|167.97|169.03|167.73|197
1661488500000|2022-08-26 04:35:00|169.07|167.77|168.87|167.57|169.11|167.81|168.75|167.45|223
1661488800000|2022-08-26 04:40:00|168.89|167.59|168.43|167.13|168.89|167.59|168.37|167.07|136
1661489100000|2022-08-26 04:45:00|168.42|167.12|169.3|168|169.33|168.03|168.36|167.06|331
1661489400000|2022-08-26 04:50:00|169.32|168.02|168.97|167.67|169.73|168.43|168.32|167.02|269
1661489700000|2022-08-26 04:55:00|168.96|167.66|168.7|167.4|169.13|167.83|168.44|167.14|194
1661490000000|2022-08-26 05:00:00|168.69|167.39|168.15|166.85|168.75|167.45|168.07|166.77|215
1661490300000|2022-08-26 05:05:00|168.14|166.84|168.05|166.75|168.45|167.15|167.73|166.43|353
1661490600000|2022-08-26 05:10:00|168.02|166.72|167.8|166.5|168.17|166.87|167.37|166.07|333
1661490900000|2022-08-26 05:15:00|167.82|166.52|167.98|166.68|168.34|167.04|167.7|166.4|324
1661491200000|2022-08-26 05:20:00|168.02|166.72|166.95|165.65|168.06|166.76|166.95|165.65|299
1661491500000|2022-08-26 05:25:00|166.94|165.64|165.73|164.43|167.14|165.84|164.87|163.57|626
1661491800000|2022-08-26 05:30:00|165.74|164.44|165.98|164.68|166.08|164.78|165.63|164.33|296
1661492100000|2022-08-26 05:35:00|165.94|164.64|165.79|164.49|166.35|165.05|165.62|164.32|352
1661492400000|2022-08-26 05:40:00|165.8|164.5|165.71|164.41|166.09|164.79|165.69|164.39|258
1661492700000|2022-08-26 05:45:00|165.73|164.43|165.86|164.56|165.87|164.57|165.42|164.12|161
1661493000000|2022-08-26 05:50:00|165.88|164.58|165.88|164.58|166.19|164.89|165.83|164.53|250
1661493300000|2022-08-26 05:55:00|165.87|164.57|165.85|164.55|165.87|164.57|165.48|164.18|238
1661493600000|2022-08-26 06:00:00|165.8|164.5|165.7|164.4|165.81|164.51|165.32|164.02|217
1661493900000|2022-08-26 06:05:00|165.68|164.38|165.39|164.09|165.68|164.38|165.19|163.89|250
1661494200000|2022-08-26 06:10:00|165.4|164.1|165.86|164.56|166.02|164.72|165.4|164.1|366
1661494500000|2022-08-26 06:15:00|165.87|164.57|165.9|164.6|165.91|164.61|165.42|164.12|279
1661494800000|2022-08-26 06:20:00|165.91|164.61|166.18|164.88|166.21|164.91|165.87|164.57|291
1661495100000|2022-08-26 06:25:00|166.17|164.87|167.67|166.37|167.68|166.38|166.17|164.87|427
1661495400000|2022-08-26 06:30:00|167.65|166.35|167.57|166.27|168.42|167.12|167.39|166.09|367
1661495700000|2022-08-26 06:35:00|167.53|166.23|166.86|165.56|167.68|166.38|166.58|165.28|241
1661496000000|2022-08-26 06:40:00|166.88|165.58|166.78|165.48|166.92|165.62|166.29|164.99|231
1661496300000|2022-08-26 06:45:00|166.77|165.47|166.82|165.52|167.23|165.93|166.73|165.43|235
1661496600000|2022-08-26 06:50:00|166.83|165.53|166.11|164.81|166.83|165.53|166.1|164.8|277
1661496900000|2022-08-26 06:55:00|166.1|164.8|166.28|164.98|166.38|165.08|166.07|164.77|155
1661497200000|2022-08-26 07:00:00|166.27|164.97|166.19|164.89|166.47|165.17|166.12|164.82|258
1661497500000|2022-08-26 07:05:00|166.2|164.9|165.54|164.24|166.26|164.96|165.4|164.1|229
1661497800000|2022-08-26 07:10:00|165.55|164.25|165.74|164.44|165.89|164.59|165.46|164.16|159
1661498100000|2022-08-26 07:15:00|165.76|164.46|166.29|164.99|166.42|165.12|165.43|164.13|230
1661498400000|2022-08-26 07:20:00|166.28|164.98|166.23|164.93|166.35|165.05|165.96|164.66|268
1661498700000|2022-08-26 07:25:00|166.24|164.94|166.47|165.17|166.66|165.36|166.22|164.92|187
1661499000000|2022-08-26 07:30:00|166.43|165.13|166.95|165.65|167.01|165.71|166.36|165.06|260
1661499300000|2022-08-26 07:35:00|167.01|165.71|166.77|165.47|167.14|165.84|166.77|165.47|161
1661499600000|2022-08-26 07:40:00|166.76|165.46|166.56|165.26|166.79|165.49|166.23|164.93|179
1661499900000|2022-08-26 07:45:00|166.57|165.27|166.76|165.46|166.84|165.54|166.33|165.03|213
1661500200000|2022-08-26 07:50:00|166.75|165.45|166.4|165.1|166.77|165.47|166.39|165.09|149
1661500500000|2022-08-26 07:55:00|166.39|165.09|166.81|165.51|166.93|165.63|166.39|165.09|197
1661500800000|2022-08-26 08:00:00|166.8|165.5|166.75|165.45|167|165.7|166.32|165.02|157
1661501100000|2022-08-26 08:05:00|166.74|165.44|166.89|165.59|166.97|165.67|166.71|165.41|209
1661501400000|2022-08-26 08:10:00|166.91|165.61|167|165.7|167.07|165.77|166.72|165.42|191
1661501700000|2022-08-26 08:15:00|167.03|165.73|167.2|165.9|167.2|165.9|166.93|165.63|254
1661502000000|2022-08-26 08:20:00|167.18|165.88|166.97|165.67|167.4|166.1|166.91|165.61|141
1661502300000|2022-08-26 08:25:00|166.99|165.69|166.28|164.98|167|165.7|166.22|164.92|189
1661502600000|2022-08-26 08:30:00|166.29|164.99|166.61|165.31|166.61|165.31|165.78|164.48|190
1661502900000|2022-08-26 08:35:00|166.57|165.27|166.49|165.19|166.61|165.31|166.4|165.1|100
1661503200000|2022-08-26 08:40:00|166.48|165.18|166.17|164.87|166.57|165.27|165.99|164.69|176
1661503500000|2022-08-26 08:45:00|166.16|164.86|166.69|165.39|166.73|165.43|166|164.7|163
1661503800000|2022-08-26 08:50:00|166.7|165.4|166.68|165.38|166.99|165.69|166.51|165.21|172
1661504100000|2022-08-26 08:55:00|166.67|165.37|166.49|165.19|166.79|165.49|166.2|164.9|164
1661504400000|2022-08-26 09:00:00|166.48|165.18|166.46|165.16|166.55|165.25|166.14|164.84|156
1661504700000|2022-08-26 09:05:00|166.47|165.17|166.5|165.2|166.5|165.2|165.93|164.63|199
1661505000000|2022-08-26 09:10:00|166.49|165.19|166.71|165.41|166.83|165.53|166.4|165.1|185
1661505300000|2022-08-26 09:15:00|166.73|165.43|166.55|165.25|166.86|165.56|166.49|165.19|151
1661505600000|2022-08-26 09:20:00|166.54|165.24|167.35|166.05|167.76|166.46|166.5|165.2|200
1661505900000|2022-08-26 09:25:00|167.34|166.04|167.48|166.18|167.67|166.37|167.2|165.9|241
1661506200000|2022-08-26 09:30:00|167.49|166.19|167.49|166.19|167.57|166.27|167.13|165.83|219
1661506500000|2022-08-26 09:35:00|167.5|166.2|167.49|166.19|167.54|166.24|167.2|165.9|136
1661506800000|2022-08-26 09:40:00|167.48|166.18|167.97|166.67|168|166.7|167.45|166.15|113
1661507100000|2022-08-26 09:45:00|167.99|166.69|167.61|166.31|168.09|166.79|167.5|166.2|214
1661507400000|2022-08-26 09:50:00|167.65|166.35|167.9|166.6|168.23|166.93|167.52|166.22|213
1661507700000|2022-08-26 09:55:00|167.89|166.59|167.89|166.59|167.93|166.63|167.5|166.2|182
1661508000000|2022-08-26 10:00:00|167.91|166.61|168.84|167.54|169.44|168.14|167.81|166.51|333
1661508300000|2022-08-26 10:05:00|168.83|167.53|169.26|167.96|170.09|168.79|168.68|167.38|304
1661508600000|2022-08-26 10:10:00|169.24|167.94|168.72|167.42|169.26|167.96|168.5|167.2|196
1661508900000|2022-08-26 10:15:00|168.79|167.49|168.81|167.51|168.83|167.53|168.16|166.86|291
1661509200000|2022-08-26 10:20:00|168.8|167.5|168.71|167.41|168.8|167.5|168.37|167.07|224
1661509500000|2022-08-26 10:25:00|168.7|167.4|168.87|167.57|169.4|168.1|168.7|167.4|180
1661509800000|2022-08-26 10:30:00|168.86|167.56|169.1|167.8|169.38|168.08|168.86|167.56|255
1661510100000|2022-08-26 10:35:00|169.11|167.81|169.09|167.79|169.14|167.84|168.42|167.12|313
1661510400000|2022-08-26 10:40:00|169.1|167.8|168.54|167.24|169.15|167.85|168.52|167.22|275
1661510700000|2022-08-26 10:45:00|168.53|167.23|168.45|167.15|168.56|167.26|168.14|166.84|267
1661511000000|2022-08-26 10:50:00|168.46|167.16|169.39|168.09|169.39|168.09|168.46|167.16|127
1661511300000|2022-08-26 10:55:00|169.38|168.08|169.2|167.9|169.8|168.5|169.18|167.88|296
1661511600000|2022-08-26 11:00:00|169.19|167.89|168.5|167.2|169.42|168.12|168.3|167|301
1661511900000|2022-08-26 11:05:00|168.51|167.21|166.39|165.09|168.52|167.22|166.2|164.9|517
1661512200000|2022-08-26 11:10:00|166.38|165.08|167.81|166.51|167.81|166.51|166.24|164.94|495
1661512500000|2022-08-26 11:15:00|167.84|166.54|170.42|169.12|171.3|170|167.83|166.53|652
1661512800000|2022-08-26 11:20:00|170.44|169.14|170.76|169.46|171.13|169.83|170.15|168.85|491
1661513100000|2022-08-26 11:25:00|170.74|169.44|170.46|169.16|170.77|169.47|170.11|168.81|415
1661513400000|2022-08-26 11:30:00|170.48|169.18|171.95|170.65|172.03|170.73|170.48|169.18|436
1661513700000|2022-08-26 11:35:00|172.02|170.72|172.92|171.62|173.6|172.3|171.36|170.06|699
1661514000000|2022-08-26 11:40:00|172.91|171.61|172.3|171|173.32|172.02|172.16|170.86|556
1661514300000|2022-08-26 11:45:00|172.31|171.01|171.68|170.38|172.7|171.4|171.24|169.94|468
1661514600000|2022-08-26 11:50:00|171.67|170.37|173.49|172.19|174.04|172.74|171.61|170.31|616
1661514900000|2022-08-26 11:55:00|173.66|172.36|174.71|173.41|174.92|173.62|173.19|171.89|533
1661515200000|2022-08-26 12:00:00|174.7|173.4|173.84|172.54|175.52|174.22|173.73|172.43|598
1661515500000|2022-08-26 12:05:00|173.87|172.57|174.3|173|174.77|173.47|173.02|171.72|484
1661515800000|2022-08-26 12:10:00|174.29|172.99|175.1|173.8|175.13|173.83|173.91|172.61|346
1661516100000|2022-08-26 12:15:00|175.11|173.81|173.79|172.49|175.31|174.01|173.79|172.49|436
1661516400000|2022-08-26 12:20:00|173.77|172.47|173.07|171.77|173.98|172.68|173.01|171.71|369
1661516700000|2022-08-26 12:25:00|173.12|171.82|173.3|172|173.43|172.13|172.53|171.23|417
1661517000000|2022-08-26 12:30:00|173.29|171.99|174.29|172.99|175.69|174.39|173.2|171.9|675
1661517300000|2022-08-26 12:35:00|174.28|172.98|173.28|171.98|174.49|173.19|173.03|171.73|496
1661517600000|2022-08-26 12:40:00|173.27|171.97|173.07|171.77|173.27|171.97|172.94|171.64|271
1661517900000|2022-08-26 12:45:00|173.05|171.75|173.11|171.81|173.51|172.21|173.03|171.73|312
1661518200000|2022-08-26 12:50:00|173.1|171.8|173.05|171.75|173.11|171.81|171.94|170.64|429
1661518500000|2022-08-26 12:55:00|173.09|171.79|173.27|171.97|173.39|172.09|173|171.7|419
1661518800000|2022-08-26 13:00:00|173.26|171.96|175.18|173.88|175.4|174.1|172.82|171.52|636
1661519100000|2022-08-26 13:05:00|175.13|173.83|173.98|172.68|175.14|173.84|173.09|171.79|458
1661519400000|2022-08-26 13:10:00|173.94|172.64|174.39|173.09|174.39|173.09|173.33|172.03|340
1661519700000|2022-08-26 13:15:00|174.36|173.06|173.9|172.6|174.61|173.31|173.7|172.4|342
1661520000000|2022-08-26 13:20:00|173.91|172.61|173.43|172.13|173.93|172.63|172.95|171.65|309
1661520300000|2022-08-26 13:25:00|173.42|172.12|173.15|171.85|173.42|172.12|173|171.7|275
1661520600000|2022-08-26 13:30:00|173.14|171.84|172.7|171.4|173.15|171.85|172.01|170.71|374
1661520900000|2022-08-26 13:35:00|172.71|171.41|172.19|170.89|172.76|171.46|172.01|170.71|262
1661521200000|2022-08-26 13:40:00|172.18|170.88|171.7|170.4|172.26|170.96|171.67|170.37|256
1661521500000|2022-08-26 13:45:00|171.69|170.39|171.24|169.94|171.73|170.43|170.98|169.68|329
1661521800000|2022-08-26 13:50:00|171.25|169.95|171.77|170.47|171.8|170.5|170.88|169.58|345
1661522100000|2022-08-26 13:55:00|171.78|170.48|172.24|170.94|172.79|171.49|171.78|170.48|390
1661522400000|2022-08-26 14:00:00|172.25|170.95|170.75|169.45|172.32|171.02|168.9|167.6|546
1661522700000|2022-08-26 14:05:00|170.7|169.4|170.75|169.45|170.79|169.49|170.7|169.4|18
1661523000000|2022-08-26 14:10:00|172.31|171.01|171.16|169.86|172.6|171.3|171.05|169.75|538
1661523300000|2022-08-26 14:15:00|171.17|169.87|170.57|169.27|171.25|169.95|169.8|168.5|482
1661523600000|2022-08-26 14:20:00|170.56|169.26|169.76|168.46|170.57|169.27|169.22|167.92|475
1661523900000|2022-08-26 14:25:00|169.77|168.47|169.89|168.59|169.89|168.59|169.21|167.91|355
1661524200000|2022-08-26 14:30:00|169.88|168.58|169.8|168.5|169.89|168.59|169.19|167.89|370
1661524500000|2022-08-26 14:35:00|169.79|168.49|168.22|166.92|169.9|168.6|168.06|166.76|430
1661524800000|2022-08-26 14:40:00|168.21|166.91|168.18|166.88|168.98|167.68|168.06|166.76|351
1661525100000|2022-08-26 14:45:00|168.17|166.87|168.14|166.84|168.3|167|167.02|165.72|269
1661525400000|2022-08-26 14:50:00|168.15|166.85|167.4|166.1|168.2|166.9|167.19|165.89|300
1661525700000|2022-08-26 14:55:00|167.39|166.09|166.49|165.19|167.41|166.11|166.3|165|439
1661526000000|2022-08-26 15:00:00|166.48|165.18|164.98|163.68|166.5|165.2|164.98|163.68|557
1661526300000|2022-08-26 15:05:00|164.99|163.69|167.22|165.92|167.3|166|164.93|163.63|475
1661526600000|2022-08-26 15:10:00|167.21|165.91|166.43|165.13|167.25|165.95|165.98|164.68|395
1661526900000|2022-08-26 15:15:00|166.47|165.17|165.5|164.2|166.5|165.2|165.18|163.88|533
1661527200000|2022-08-26 15:20:00|165.49|164.19|167.1|165.8|167.51|166.21|165.31|164.01|397
1661527500000|2022-08-26 15:25:00|167.11|165.81|167.69|166.39|167.7|166.4|166.79|165.49|329
1661527800000|2022-08-26 15:30:00|167.7|166.4|168.03|166.73|168.03|166.73|167.28|165.98|261
1661528100000|2022-08-26 15:35:00|168.04|166.74|167.47|166.17|168.45|167.15|167.32|166.02|226
1661528400000|2022-08-26 15:40:00|167.48|166.18|166.51|165.21|167.54|166.24|165.98|164.68|296
1661528700000|2022-08-26 15:45:00|166.52|165.22|166.98|165.68|167.01|165.71|166.47|165.17|290
1661529000000|2022-08-26 15:50:00|166.97|165.67|167.6|166.3|167.69|166.39|166.6|165.3|175
1661529300000|2022-08-26 15:55:00|167.56|166.26|167.6|166.3|167.83|166.53|167.22|165.92|232
1661529600000|2022-08-26 16:00:00|167.61|166.31|166.9|165.6|167.72|166.42|166.78|165.48|254
1661529900000|2022-08-26 16:05:00|166.89|165.59|167.23|165.93|167.23|165.93|166.75|165.45|134
1661530200000|2022-08-26 16:10:00|167.28|165.98|167.22|165.92|167.31|166.01|166.49|165.19|120
1661530500000|2022-08-26 16:15:00|167.26|165.96|167.05|165.75|167.46|166.16|166.7|165.4|164
1661530800000|2022-08-26 16:20:00|167.04|165.74|166.56|165.26|167.09|165.79|165.83|164.53|352
1661531100000|2022-08-26 16:25:00|166.55|165.25|165.89|164.59|166.61|165.31|165.34|164.04|321
1661531400000|2022-08-26 16:30:00|165.87|164.57|164.25|162.95|165.87|164.57|162.37|161.07|540
1661531700000|2022-08-26 16:35:00|164.1|162.8|163.61|162.31|164.34|163.04|163.59|162.29|307
1661532000000|2022-08-26 16:40:00|163.59|162.29|164.74|163.44|165.43|164.13|163.29|161.99|298
1661532300000|2022-08-26 16:45:00|164.73|163.43|166.1|164.8|166.14|164.84|164.45|163.15|290
1661532600000|2022-08-26 16:50:00|166.14|164.84|165.47|164.17|166.14|164.84|164.88|163.58|204
1661532900000|2022-08-26 16:55:00|165.46|164.16|165.43|164.13|165.54|164.24|165.05|163.75|149
1661533200000|2022-08-26 17:00:00|165.46|164.16|164.82|163.52|165.55|164.25|164.82|163.52|229
1661533500000|2022-08-26 17:05:00|164.8|163.5|165.39|164.09|165.47|164.17|164.77|163.47|141
1661533800000|2022-08-26 17:10:00|165.36|164.06|164.02|162.72|165.42|164.12|163.79|162.49|254
1661534100000|2022-08-26 17:15:00|164.04|162.74|163.73|162.43|164.27|162.97|163.2|161.9|219
1661534400000|2022-08-26 17:20:00|163.72|162.42|163.99|162.69|164.16|162.86|163.61|162.31|157
1661534700000|2022-08-26 17:25:00|164.01|162.71|163.81|162.51|164.16|162.86|163.77|162.47|95
1661535000000|2022-08-26 17:30:00|163.74|162.44|163.36|162.06|164.1|162.8|162.98|161.68|126
1661535300000|2022-08-26 17:35:00|163.37|162.07|162.75|161.45|163.65|162.35|162.5|161.2|185
1661535600000|2022-08-26 17:40:00|162.77|161.47|162.88|161.58|162.88|161.58|162.41|161.11|153
1661535900000|2022-08-26 17:45:00|162.83|161.53|162.66|161.36|163.15|161.85|162.66|161.36|95
1661536200000|2022-08-26 17:50:00|162.65|161.35|162.29|160.99|162.65|161.35|161.86|160.56|238
1661536500000|2022-08-26 17:55:00|162.32|161.02|161.08|159.78|162.37|161.07|160.16|158.86|367
1661536800000|2022-08-26 18:00:00|161.07|159.77|159.96|158.66|161.41|160.11|159.96|158.66|294
1661537100000|2022-08-26 18:05:00|159.95|158.65|160.59|159.29|161.2|159.9|159.7|158.4|494
1661537400000|2022-08-26 18:10:00|160.61|159.31|161.42|160.12|161.57|160.27|160.56|159.26|203
1661537700000|2022-08-26 18:15:00|161.45|160.15|160.97|159.67|161.56|160.26|160.48|159.18|217
1661538000000|2022-08-26 18:20:00|160.96|159.66|161|159.7|161.23|159.93|160.91|159.61|172
1661538300000|2022-08-26 18:25:00|160.99|159.69|160.59|159.29|161.18|159.88|160.31|159.01|155
1661538600000|2022-08-26 18:30:00|160.6|159.3|161.07|159.77|161.39|160.09|160.6|159.3|192
1661538900000|2022-08-26 18:35:00|161.08|159.78|161.58|160.28|161.62|160.32|160.97|159.67|112
1661539200000|2022-08-26 18:40:00|161.65|160.35|162.16|160.86|162.25|160.95|161.2|159.9|228
1661539500000|2022-08-26 18:45:00|162.17|160.87|161.98|160.68|163.06|161.76|161.97|160.67|236
1661539800000|2022-08-26 18:50:00|161.97|160.67|162.01|160.71|162.07|160.77|161.47|160.17|126
1661540100000|2022-08-26 18:55:00|162.02|160.72|162|160.7|162.14|160.84|161.57|160.27|103
1661540400000|2022-08-26 19:00:00|161.96|160.66|161.63|160.33|162.04|160.74|161.48|160.18|153
1661540700000|2022-08-26 19:05:00|161.62|160.32|161.22|159.92|161.86|160.56|161.03|159.73|144
1661541000000|2022-08-26 19:10:00|161.28|159.98|161.82|160.52|161.82|160.52|161.28|159.98|46
1661541300000|2022-08-26 19:15:00|161.81|160.51|161.74|160.44|162.01|160.71|161.6|160.3|113
1661541600000|2022-08-26 19:20:00|161.73|160.43|161.78|160.48|161.79|160.49|161.58|160.28|87
1661541900000|2022-08-26 19:25:00|161.81|160.51|161.73|160.43|161.95|160.65|161.71|160.41|53
1661542200000|2022-08-26 19:30:00|161.72|160.42|161.27|159.97|161.79|160.49|161.27|159.97|70
1661542500000|2022-08-26 19:35:00|161.28|159.98|161.51|160.21|161.52|160.22|161.21|159.91|88
1661542800000|2022-08-26 19:40:00|161.53|160.23|161.24|159.94|161.75|160.45|161.18|159.88|104
1661543100000|2022-08-26 19:45:00|161.23|159.93|161.5|160.2|161.51|160.21|160.69|159.39|145
1661543400000|2022-08-26 19:50:00|161.51|160.21|161.41|160.11|161.55|160.25|161.15|159.85|117
1661543700000|2022-08-26 19:55:00|161.39|160.09|161.24|159.94|161.53|160.23|161.2|159.9|103
1661544000000|2022-08-26 20:00:00|161.23|159.93|161.44|160.14|161.44|160.14|160.8|159.5|120
1661544300000|2022-08-26 20:05:00|161.45|160.15|161.59|160.29|161.6|160.3|161.2|159.9|145
1661544600000|2022-08-26 20:10:00|161.6|160.3|161.56|160.26|161.62|160.32|161.41|160.11|60
1661544900000|2022-08-26 20:15:00|161.55|160.25|160.93|159.63|161.55|160.25|160.89|159.59|110
1661545200000|2022-08-26 20:20:00|160.91|159.61|160.85|159.55|161.15|159.85|160.84|159.54|92
1661545500000|2022-08-26 20:25:00|160.86|159.56|160.7|159.4|160.88|159.58|160.58|159.28|101
1661545800000|2022-08-26 20:30:00|160.69|159.39|160.56|159.26|161|159.7|160.52|159.22|81
1661546100000|2022-08-26 20:35:00|160.52|159.22|160.2|158.9|160.52|159.22|160.14|158.84|72
1661546400000|2022-08-26 20:40:00|160.21|158.91|159.03|157.73|160.3|159|158.28|156.98|197
1661546700000|2022-08-26 20:45:00|159.01|157.71|158.87|157.57|159.32|158.02|158.4|157.1|196
1661547000000|2022-08-26 20:50:00|158.84|157.54|158.46|157.16|158.96|157.66|157.78|156.48|269
1661547300000|2022-08-26 20:55:00|158.39|157.09|158.27|156.97|158.76|157.46|158.09|156.79|139
1661583600000|2022-08-27 07:00:00|150.84|149.54|150.75|149.45|150.87|149.57|150.38|149.08|90
1661583900000|2022-08-27 07:05:00|150.76|149.46|150.73|149.43|150.84|149.54|150.36|149.06|91
1661584200000|2022-08-27 07:10:00|150.75|149.45|150.52|149.22|150.76|149.46|150.45|149.15|85
1661584500000|2022-08-27 07:15:00|150.51|149.21|150.38|149.08|150.66|149.36|150.31|149.01|70
1661584800000|2022-08-27 07:20:00|150.39|149.09|150.99|149.69|151|149.7|150.38|149.08|129
1661585100000|2022-08-27 07:25:00|150.94|149.64|151.05|149.75|151.16|149.86|150.85|149.55|107
1661585400000|2022-08-27 07:30:00|151.06|149.76|151.6|150.3|151.76|150.46|150.91|149.61|116
1661585700000|2022-08-27 07:35:00|151.61|150.31|152.26|150.96|152.37|151.07|151.47|150.17|154
1661586000000|2022-08-27 07:40:00|152.25|150.95|152.01|150.71|152.34|151.04|151.83|150.53|116
1661586300000|2022-08-27 07:45:00|152|150.7|152.07|150.77|152.13|150.83|151.82|150.52|101
1661586600000|2022-08-27 07:50:00|152.08|150.78|153|151.7|153.22|151.92|152.08|150.78|158
1661586900000|2022-08-27 07:55:00|153.02|151.72|152.89|151.59|153.06|151.76|152.5|151.2|215
1661587200000|2022-08-27 08:00:00|152.9|151.6|152.37|151.07|152.91|151.61|152.16|150.86|186
1661587500000|2022-08-27 08:05:00|152.38|151.08|152.22|150.92|152.49|151.19|152.22|150.92|89
1661587800000|2022-08-27 08:10:00|152.23|150.93|152.2|150.9|152.43|151.13|152.16|150.86|50
1661588100000|2022-08-27 08:15:00|152.19|150.89|152.19|150.89|152.2|150.9|151.8|150.5|117
1661588400000|2022-08-27 08:20:00|152.17|150.87|152.48|151.18|152.52|151.22|152.17|150.87|51
1661588700000|2022-08-27 08:25:00|152.49|151.19|152.87|151.57|152.88|151.58|152.39|151.09|51
1661589000000|2022-08-27 08:30:00|152.85|151.55|152.51|151.21|152.85|151.55|152.47|151.17|53
1661589300000|2022-08-27 08:35:00|152.5|151.2|152.79|151.49|152.95|151.65|152.48|151.18|111
1661589600000|2022-08-27 08:40:00|152.77|151.47|152.81|151.51|152.81|151.51|152.56|151.26|54
1661589900000|2022-08-27 08:45:00|152.8|151.5|152.28|150.98|152.82|151.52|152.28|150.98|99
1661590200000|2022-08-27 08:50:00|152.33|151.03|152.25|150.95|152.37|151.07|151.93|150.63|107
1661590500000|2022-08-27 08:55:00|152.26|150.96|152.02|150.72|152.26|150.96|151.9|150.6|110
1661590800000|2022-08-27 09:00:00|152.03|150.73|151.72|150.42|152.05|150.75|151.54|150.24|137
1661591100000|2022-08-27 09:05:00|151.73|150.43|151.64|150.34|151.76|150.46|151.3|150|127
1661591400000|2022-08-27 09:10:00|151.65|150.35|151.7|150.4|151.99|150.69|151.51|150.21|119
1661591700000|2022-08-27 09:15:00|151.71|150.41|151.28|149.98|151.75|150.45|151.15|149.85|151
1661592000000|2022-08-27 09:20:00|151.32|150.02|150.99|149.69|151.53|150.23|150.91|149.61|126
1661592300000|2022-08-27 09:25:00|150.98|149.68|151.04|149.74|151.22|149.92|150.93|149.63|104
1661592600000|2022-08-27 09:30:00|151.05|149.75|151.14|149.84|151.16|149.86|150.79|149.49|119
1661592900000|2022-08-27 09:35:00|151.15|149.85|151.35|150.05|151.4|150.1|151.09|149.79|123
1661593200000|2022-08-27 09:40:00|151.34|150.04|151.77|150.47|151.77|150.47|151.21|149.91|75
1661593500000|2022-08-27 09:45:00|151.75|150.45|151.52|150.22|151.81|150.51|151.23|149.93|109
1661593800000|2022-08-27 09:50:00|151.51|150.21|151.3|150|151.51|150.21|151.12|149.82|70
1661594100000|2022-08-27 09:55:00|151.29|149.99|151.3|150|151.44|150.14|151.21|149.91|40
1661594400000|2022-08-27 10:00:00|151.31|150.01|151.49|150.19|151.49|150.19|151.14|149.84|79
1661594700000|2022-08-27 10:05:00|151.75|150.45|151.84|150.54|152.33|151.03|151.75|150.45|175
1661595000000|2022-08-27 10:10:00|151.88|150.58|152.11|150.81|152.23|150.93|151.71|150.41|113
1661595300000|2022-08-27 10:15:00|152.12|150.82|152.15|150.85|152.23|150.93|151.81|150.51|113
1661595600000|2022-08-27 10:20:00|152.16|150.86|152.62|151.32|152.88|151.58|152.16|150.86|151
1661595900000|2022-08-27 10:25:00|152.63|151.33|152.53|151.23|152.63|151.33|152.29|150.99|102
1661596200000|2022-08-27 10:30:00|152.52|151.22|151.85|150.55|152.52|151.22|151.79|150.49|139
1661596500000|2022-08-27 10:35:00|151.86|150.56|152.02|150.72|152.15|150.85|151.82|150.52|58
1661596800000|2022-08-27 10:40:00|152|150.7|152.02|150.72|152.29|150.99|151.94|150.64|70
1661597100000|2022-08-27 10:45:00|152.01|150.71|152.03|150.73|152.12|150.82|151.93|150.63|50
1661597400000|2022-08-27 10:50:00|152.04|150.74|151.84|150.54|152.16|150.86|151.71|150.41|73
1661597700000|2022-08-27 10:55:00|151.88|150.58|151.54|150.24|152|150.7|151.54|150.24|113
1661598000000|2022-08-27 11:00:00|151.52|150.22|151.85|150.55|151.87|150.57|151.36|150.06|77
1661598300000|2022-08-27 11:05:00|151.86|150.56|151.76|150.46|152.02|150.72|151.46|150.16|88
1661598600000|2022-08-27 11:10:00|151.77|150.47|151.71|150.41|151.87|150.57|151.51|150.21|75
1661598900000|2022-08-27 11:15:00|151.72|150.42|151.32|150.02|151.77|150.47|151.3|150|56
1661599200000|2022-08-27 11:20:00|151.35|150.05|151.1|149.8|151.54|150.24|151.05|149.75|124
1661599500000|2022-08-27 11:25:00|151.08|149.78|151.13|149.83|151.13|149.83|150.91|149.61|83
1661599800000|2022-08-27 11:30:00|151.12|149.82|151.23|149.93|151.3|150|150.98|149.68|72
1661600100000|2022-08-27 11:35:00|151.25|149.95|151.4|150.1|151.65|150.35|151.19|149.89|86
1661600400000|2022-08-27 11:40:00|151.39|150.09|151.47|150.17|151.54|150.24|151.25|149.95|118
1661600700000|2022-08-27 11:45:00|151.5|150.2|151.36|150.06|151.5|150.2|151.14|149.84|143
1661601000000|2022-08-27 11:50:00|151.37|150.07|151.44|150.14|151.53|150.23|151.2|149.9|135
1661601300000|2022-08-27 11:55:00|151.41|150.11|151.14|149.84|151.44|150.14|151.04|149.74|124
1661601600000|2022-08-27 12:00:00|151.13|149.83|150.94|149.64|151.22|149.92|150.78|149.48|127
1661601900000|2022-08-27 12:05:00|150.93|149.63|150.53|149.23|150.97|149.67|150.43|149.13|70
1661602200000|2022-08-27 12:10:00|150.48|149.18|150.84|149.54|150.85|149.55|150.48|149.18|78
1661602500000|2022-08-27 12:15:00|150.83|149.53|150.75|149.45|150.92|149.62|150.42|149.12|115
1661602800000|2022-08-27 12:20:00|150.74|149.44|150.98|149.68|151.02|149.72|150.73|149.43|31
1661603100000|2022-08-27 12:25:00|150.97|149.67|150.45|149.15|150.99|149.69|150.21|148.91|81
1661603400000|2022-08-27 12:30:00|150.39|149.09|149.98|148.68|150.4|149.1|149.65|148.35|162
1661603700000|2022-08-27 12:35:00|149.99|148.69|150.13|148.83|150.16|148.86|149.91|148.61|78
1661604000000|2022-08-27 12:40:00|150.11|148.81|150.07|148.77|150.18|148.88|149.98|148.68|61
1661604300000|2022-08-27 12:45:00|150.05|148.75|150.21|148.91|150.26|148.96|149.96|148.66|67
1661604600000|2022-08-27 12:50:00|150.22|148.92|150.32|149.02|150.53|149.23|150.22|148.92|46
1661604900000|2022-08-27 12:55:00|150.33|149.03|150.53|149.23|150.65|149.35|150.31|149.01|141
1661605200000|2022-08-27 13:00:00|150.5|149.2|150.53|149.23|150.55|149.25|150.01|148.71|72
1661605500000|2022-08-27 13:05:00|150.55|149.25|150.3|149|150.6|149.3|150.22|148.92|206
1661605800000|2022-08-27 13:10:00|150.33|149.03|149.62|148.32|150.34|149.04|149.61|148.31|62
1661606100000|2022-08-27 13:15:00|149.6|148.3|149.95|148.65|149.95|148.65|149.6|148.3|75
1661606400000|2022-08-27 13:20:00|149.94|148.64|148.89|147.59|149.94|148.64|148.59|147.29|348
1661606700000|2022-08-27 13:25:00|148.92|147.62|149.41|148.11|149.43|148.13|148.91|147.61|185
1661607000000|2022-08-27 13:30:00|149.42|148.12|148.9|147.6|149.42|148.12|148.7|147.4|168
1661607300000|2022-08-27 13:35:00|148.91|147.61|149.71|148.41|149.74|148.44|148.9|147.6|114
1661607600000|2022-08-27 13:40:00|149.7|148.4|151.03|149.73|151.19|149.89|149.57|148.27|268
1661607900000|2022-08-27 13:45:00|151.02|149.72|150.95|149.65|151.12|149.82|150.24|148.94|170
1661608200000|2022-08-27 13:50:00|150.96|149.66|150.9|149.6|151.3|150|150.71|149.41|258
1661608500000|2022-08-27 13:55:00|150.89|149.59|150.32|149.02|151.01|149.71|150.31|149.01|110
1661608800000|2022-08-27 14:00:00|150.33|149.03|150.33|149.03|150.34|149.04|149.93|148.63|168
1661609100000|2022-08-27 14:05:00|150.32|149.02|149.97|148.67|150.32|149.02|149.89|148.59|121
1661609400000|2022-08-27 14:10:00|149.95|148.65|150.3|149|150.59|149.29|149.88|148.58|89
1661609700000|2022-08-27 14:15:00|150.26|148.96|150.71|149.41|150.73|149.43|150.21|148.91|102
1661610000000|2022-08-27 14:20:00|150.72|149.42|150.68|149.38|150.94|149.64|150.56|149.26|123
1661610300000|2022-08-27 14:25:00|150.67|149.37|150.97|149.67|151.15|149.85|150.67|149.37|128
1661610600000|2022-08-27 14:30:00|150.98|149.68|151.07|149.77|151.14|149.84|150.86|149.56|71
1661610900000|2022-08-27 14:35:00|151.06|149.76|150.53|149.23|151.08|149.78|150.32|149.02|130
1661611200000|2022-08-27 14:40:00|150.52|149.22|150.22|148.92|150.52|149.22|150.01|148.71|154
1661611500000|2022-08-27 14:45:00|150.23|148.93|150.21|148.91|150.4|149.1|150.08|148.78|116
1661611800000|2022-08-27 14:50:00|150.23|148.93|149.99|148.69|150.27|148.97|149.82|148.52|144
1661612100000|2022-08-27 14:55:00|149.97|148.67|149.64|148.34|149.97|148.67|149.64|148.34|110
1661612400000|2022-08-27 15:00:00|149.62|148.32|149.96|148.66|149.99|148.69|149.62|148.32|179
1661612700000|2022-08-27 15:05:00|149.97|148.67|149.9|148.6|150.21|148.91|149.81|148.51|102
1661613000000|2022-08-27 15:10:00|149.89|148.59|150.11|148.81|150.31|149.01|149.89|148.59|75
1661613300000|2022-08-27 15:15:00|150.12|148.82|149.79|148.49|150.33|149.03|149.65|148.35|137
1661613600000|2022-08-27 15:20:00|149.75|148.45|149.62|148.32|149.81|148.51|149.27|147.97|296
1661613900000|2022-08-27 15:25:00|149.58|148.28|149.2|147.9|149.76|148.46|149.18|147.88|157
1661614200000|2022-08-27 15:30:00|149.21|147.91|149.56|148.26|149.67|148.37|149.21|147.91|116
1661614500000|2022-08-27 15:35:00|149.58|148.28|148.71|147.41|149.63|148.33|148.71|147.41|252
1661614800000|2022-08-27 15:40:00|148.57|147.27|148.72|147.42|148.94|147.64|147.84|146.54|414
1661615100000|2022-08-27 15:45:00|148.74|147.44|149.02|147.72|149.03|147.73|148.02|146.72|394
1661615400000|2022-08-27 15:50:00|149.03|147.73|149.71|148.41|149.71|148.41|149|147.7|229
1661615700000|2022-08-27 15:55:00|149.72|148.42|149.64|148.34|149.93|148.63|149.53|148.23|273
1661616000000|2022-08-27 16:00:00|149.63|148.33|150.22|148.92|150.23|148.93|149.42|148.12|316
1661616300000|2022-08-27 16:05:00|150.23|148.93|149.68|148.38|150.68|149.38|149.54|148.24|277
1661616600000|2022-08-27 16:10:00|149.67|148.37|149.16|147.86|149.8|148.5|149.12|147.82|170
1661616900000|2022-08-27 16:15:00|149.23|147.93|149.42|148.12|149.83|148.53|148.82|147.52|310
1661617200000|2022-08-27 16:20:00|149.43|148.13|149.42|148.12|149.44|148.14|148.79|147.49|301
1661617500000|2022-08-27 16:25:00|149.54|148.24|150.03|148.73|150.08|148.78|149.27|147.97|240
1661617800000|2022-08-27 16:30:00|150.02|148.72|153.68|152.38|154.24|152.94|150|148.7|522
1661618100000|2022-08-27 16:35:00|153.56|152.26|152.52|151.22|153.56|152.26|151.8|150.5|360
1661618400000|2022-08-27 16:40:00|152.53|151.23|151.9|150.6|152.67|151.37|151.89|150.59|183
1661618700000|2022-08-27 16:45:00|151.98|150.68|152.62|151.32|153.24|151.94|151.91|150.61|258
1661619000000|2022-08-27 16:50:00|152.61|151.31|153.63|152.33|153.84|152.54|152.28|150.98|265
1661619300000|2022-08-27 16:55:00|153.64|152.34|153.18|151.88|154.84|153.54|152.93|151.63|393
1661619600000|2022-08-27 17:00:00|153.19|151.89|154.54|153.24|154.63|153.33|153.19|151.89|260
1661619900000|2022-08-27 17:05:00|154.57|153.27|154.85|153.55|155.81|154.51|154.31|153.01|304
1661620200000|2022-08-27 17:10:00|154.81|153.51|154.02|152.72|154.81|153.51|153.99|152.69|211
1661620500000|2022-08-27 17:15:00|154.01|152.71|154.51|153.21|154.99|153.69|154.01|152.71|224
1661620800000|2022-08-27 17:20:00|154.49|153.19|154.25|152.95|154.94|153.64|154.17|152.87|172
1661621100000|2022-08-27 17:25:00|154.18|152.88|154.05|152.75|154.4|153.1|153.98|152.68|129
1661621400000|2022-08-27 17:30:00|154.12|152.82|154.66|153.36|154.66|153.36|153.98|152.68|177
1661621700000|2022-08-27 17:35:00|154.67|153.37|154.72|153.42|154.97|153.67|154.37|153.07|243
1661622000000|2022-08-27 17:40:00|154.73|153.43|154.19|152.89|154.73|153.43|154|152.7|196
1661622300000|2022-08-27 17:45:00|154.25|152.95|153.68|152.38|154.3|153|153.59|152.29|176
1661622600000|2022-08-27 17:50:00|153.67|152.37|154.01|152.71|154.39|153.09|153.63|152.33|128
1661622900000|2022-08-27 17:55:00|154.04|152.74|153.93|152.63|154.16|152.86|153.83|152.53|103
1661623200000|2022-08-27 18:00:00|153.94|152.64|154.22|152.92|154.93|153.63|153.94|152.64|117
1661623500000|2022-08-27 18:05:00|154.21|152.91|154.04|152.74|154.23|152.93|153.93|152.63|72
1661623800000|2022-08-27 18:10:00|154.02|152.72|154.21|152.91|154.36|153.06|154.02|152.72|46
1661624100000|2022-08-27 18:15:00|154.22|152.92|154.09|152.79|154.42|153.12|153.92|152.62|86
1661624400000|2022-08-27 18:20:00|154.1|152.8|153.91|152.61|154.18|152.88|153.82|152.52|94
1661624700000|2022-08-27 18:25:00|153.89|152.59|154.77|153.47|154.97|153.67|153.88|152.58|111
1661625000000|2022-08-27 18:30:00|154.78|153.48|154.73|153.43|155.17|153.87|154.48|153.18|121
1661625300000|2022-08-27 18:35:00|154.74|153.44|154.84|153.54|155.11|153.81|154.74|153.44|94
1661625600000|2022-08-27 18:40:00|154.85|153.55|155.09|153.79|155.09|153.79|154.82|153.52|85
1661625900000|2022-08-27 18:45:00|155.11|153.81|156.39|155.09|156.56|155.26|155.1|153.8|178
1661626200000|2022-08-27 18:50:00|156.4|155.1|155.28|153.98|156.46|155.16|154.76|153.46|275
1661626500000|2022-08-27 18:55:00|155.27|153.97|154.76|153.46|155.27|153.97|154.52|153.22|124
1661626800000|2022-08-27 19:00:00|154.78|153.48|155.29|153.99|155.29|153.99|154.78|153.48|144
1661627100000|2022-08-27 19:05:00|155.33|154.03|155.21|153.91|155.67|154.37|155.08|153.78|111
1661627400000|2022-08-27 19:10:00|155.18|153.88|154.95|153.65|155.25|153.95|154.62|153.32|84
1661627700000|2022-08-27 19:15:00|154.97|153.67|155.1|153.8|155.81|154.51|154.95|153.65|163
1661628000000|2022-08-27 19:20:00|155.11|153.81|155.44|154.14|155.59|154.29|155.1|153.8|101
1661628300000|2022-08-27 19:25:00|155.43|154.13|155.19|153.89|155.73|154.43|155.17|153.87|80
1661628600000|2022-08-27 19:30:00|155.18|153.88|155.47|154.17|155.62|154.32|154.89|153.59|142
1661628900000|2022-08-27 19:35:00|155.4|154.1|155.52|154.22|155.61|154.31|155.25|153.95|43
1661629200000|2022-08-27 19:40:00|155.51|154.21|155.93|154.63|155.93|154.63|155.4|154.1|109
1661629500000|2022-08-27 19:45:00|155.94|154.64|155.49|154.19|156.03|154.73|155.48|154.18|171
1661629800000|2022-08-27 19:50:00|155.54|154.24|155.61|154.31|155.79|154.49|155.48|154.18|87
1661630100000|2022-08-27 19:55:00|155.7|154.4|155.53|154.23|155.9|154.6|155.45|154.15|170
1661630400000|2022-08-27 20:00:00|155.52|154.22|155.21|153.91|155.53|154.23|154.67|153.37|169
1661630700000|2022-08-27 20:05:00|155.2|153.9|154.69|153.39|155.2|153.9|154.39|153.09|90
1661631000000|2022-08-27 20:10:00|154.7|153.4|153.96|152.66|154.7|153.4|153.87|152.57|99
1661631300000|2022-08-27 20:15:00|153.95|152.65|153.58|152.28|154.23|152.93|153.53|152.23|147
1661631600000|2022-08-27 20:20:00|153.56|152.26|153.43|152.13|153.96|152.66|153.43|152.13|106
1661631900000|2022-08-27 20:25:00|153.44|152.14|153.54|152.24|153.6|152.3|153.19|151.89|84
1661632200000|2022-08-27 20:30:00|153.59|152.29|153.39|152.09|154.02|152.72|153.37|152.07|128
1661632500000|2022-08-27 20:35:00|153.46|152.16|153.74|152.44|153.75|152.45|153.43|152.13|75
1661632800000|2022-08-27 20:40:00|153.8|152.5|153.7|152.4|153.8|152.5|153.49|152.19|94
1661633100000|2022-08-27 20:45:00|153.71|152.41|153.66|152.36|153.79|152.49|153.28|151.98|81
1661633400000|2022-08-27 20:50:00|153.65|152.35|153.95|152.65|153.96|152.66|153.54|152.24|83
1661633700000|2022-08-27 20:55:00|153.94|152.64|154.51|153.21|154.6|153.3|153.65|152.35|150
1661634000000|2022-08-27 21:00:00|154.52|153.22|154.48|153.18|154.6|153.3|153.98|152.68|163
1661634300000|2022-08-27 21:05:00|154.47|153.17|154.38|153.08|154.47|153.17|154.04|152.74|67
1661634600000|2022-08-27 21:10:00|154.33|153.03|154.54|153.24|154.61|153.31|154.31|153.01|34
1661634900000|2022-08-27 21:15:00|154.52|153.22|154.05|152.75|154.53|153.23|153.96|152.66|54
1661635200000|2022-08-27 21:20:00|154.11|152.81|154.02|152.72|154.16|152.86|154|152.7|63
1661635500000|2022-08-27 21:25:00|154|152.7|153.76|152.46|154|152.7|153.52|152.22|79
1661635800000|2022-08-27 21:30:00|153.77|152.47|153.77|152.47|153.79|152.49|153.77|152.47|16
1661636100000|2022-08-27 21:35:00|153.78|152.48|153.77|152.47|153.84|152.54|153.76|152.46|20
1661636400000|2022-08-27 21:40:00|153.76|152.46|153.38|152.08|153.77|152.47|153.17|151.87|77
1661636700000|2022-08-27 21:45:00|153.39|152.09|153.3|152|153.48|152.18|153.3|152|17
1661637000000|2022-08-27 21:50:00|153.28|151.98|152.63|151.33|153.28|151.98|152.63|151.33|98
1661637300000|2022-08-27 21:55:00|152.64|151.34|152.62|151.32|152.68|151.38|152.62|151.32|14
1661637600000|2022-08-27 22:00:00|152.6|151.3|153.92|152.62|154.55|153.25|152.57|151.27|201
1661637900000|2022-08-27 22:05:00|153.93|152.63|154.42|153.12|154.42|153.12|153.9|152.6|72
1661638200000|2022-08-27 22:10:00|154.44|153.14|154.01|152.71|154.44|153.14|153.9|152.6|110
1661638500000|2022-08-27 22:15:00|154.06|152.76|154.1|152.8|154.31|153.01|154.02|152.72|92
1661638800000|2022-08-27 22:20:00|154.11|152.81|153.67|152.37|154.12|152.82|153.62|152.32|94
1661639100000|2022-08-27 22:25:00|153.68|152.38|154.31|153.01|154.48|153.18|153.68|152.38|78
1661639400000|2022-08-27 22:30:00|154.32|153.02|154.06|152.76|154.46|153.16|153.86|152.56|95
1661639700000|2022-08-27 22:35:00|154.1|152.8|155.84|154.54|155.84|154.54|154.08|152.78|220
1661640000000|2022-08-27 22:40:00|155.83|154.53|155.41|154.11|156.42|155.12|155.35|154.05|222
1661640300000|2022-08-27 22:45:00|155.37|154.07|154.87|153.57|156|154.7|154.87|153.57|210
1661640600000|2022-08-27 22:50:00|154.88|153.58|154.94|153.64|154.99|153.69|154.8|153.5|84
1661640900000|2022-08-27 22:55:00|154.91|153.61|155.06|153.76|155.17|153.87|154.81|153.51|77
1661641200000|2022-08-27 23:00:00|155.05|153.75|155.06|153.76|155.14|153.84|154.64|153.34|94
1661641500000|2022-08-27 23:05:00|154.99|153.69|154.92|153.62|155.15|153.85|154.72|153.42|119
1661641800000|2022-08-27 23:10:00|154.93|153.63|155.27|153.97|155.27|153.97|154.9|153.6|103
1661642100000|2022-08-27 23:15:00|155.23|153.93|155.43|154.13|155.43|154.13|154.9|153.6|73
1661642400000|2022-08-27 23:20:00|155.46|154.16|155.29|153.99|155.46|154.16|155.05|153.75|91
1661642700000|2022-08-27 23:25:00|155.3|154|155.72|154.42|155.99|154.69|155.3|154|187
1661643000000|2022-08-27 23:30:00|155.73|154.43|155.57|154.27|155.76|154.46|155.36|154.06|148
1661643300000|2022-08-27 23:35:00|155.58|154.28|155.25|153.95|155.64|154.34|154.67|153.37|173
1661643600000|2022-08-27 23:40:00|155.23|153.93|155.1|153.8|155.48|154.18|155.1|153.8|90
1661643900000|2022-08-27 23:45:00|155.09|153.79|154.98|153.68|155.2|153.9|154.8|153.5|68
1661644200000|2022-08-27 23:50:00|154.99|153.69|155.02|153.72|155.11|153.81|154.93|153.63|52
1661644500000|2022-08-27 23:55:00|155|153.7|154.62|153.32|155|153.7|154.38|153.08|84
1661644800000|2022-08-28 00:00:00|154.63|153.33|154.09|152.79|154.68|153.38|153.81|152.51|114
1661645100000|2022-08-28 00:05:00|154.08|152.78|156.06|154.76|156.44|155.14|154.04|152.74|193
1661645400000|2022-08-28 00:10:00|156.03|154.73|156.19|154.89|156.45|155.15|155.96|154.66|142
1661645700000|2022-08-28 00:15:00|156.2|154.9|157.09|155.79|157.42|156.12|156.08|154.78|287
1661646000000|2022-08-28 00:20:00|157.06|155.76|155.08|153.78|157.07|155.77|154.67|153.37|379
1661646300000|2022-08-28 00:25:00|155.07|153.77|155.12|153.82|155.12|153.82|154.35|153.05|237
1661646600000|2022-08-28 00:30:00|155.14|153.84|155.12|153.82|155.46|154.16|154.5|153.2|199
1661646900000|2022-08-28 00:35:00|155.02|153.72|155.52|154.22|155.74|154.44|154.71|153.41|183
1661647200000|2022-08-28 00:40:00|155.53|154.23|155.72|154.42|155.8|154.5|155.4|154.1|179
1661647500000|2022-08-28 00:45:00|155.66|154.36|155.93|154.63|156.15|154.85|155.57|154.27|196
1661647800000|2022-08-28 00:50:00|155.92|154.62|156.88|155.58|156.88|155.58|155.85|154.55|170
1661648100000|2022-08-28 00:55:00|156.9|155.6|156.87|155.57|157.02|155.72|156.6|155.3|136
1661648400000|2022-08-28 01:00:00|156.85|155.55|155.81|154.51|156.92|155.62|155.81|154.51|192
1661648700000|2022-08-28 01:05:00|155.82|154.52|155.58|154.28|156.39|155.09|155.55|154.25|127
1661649000000|2022-08-28 01:10:00|155.59|154.29|156.14|154.84|156.15|154.85|155.59|154.29|101
1661649300000|2022-08-28 01:15:00|156.11|154.81|156.54|155.24|156.83|155.53|155.92|154.62|236
1661649600000|2022-08-28 01:20:00|156.55|155.25|156.56|155.26|156.65|155.35|156.23|154.93|176
1661649900000|2022-08-28 01:25:00|156.57|155.27|156.74|155.44|157.05|155.75|156.34|155.04|175
1661650200000|2022-08-28 01:30:00|156.73|155.43|157|155.7|157.07|155.77|156.68|155.38|114
1661650500000|2022-08-28 01:35:00|157.02|155.72|156.95|155.65|157.17|155.87|156.65|155.35|92
1661650800000|2022-08-28 01:40:00|156.91|155.61|156.82|155.52|156.98|155.68|156.73|155.43|150
1661651100000|2022-08-28 01:45:00|156.81|155.51|156.4|155.1|156.83|155.53|156.04|154.74|104
1661651400000|2022-08-28 01:50:00|156.39|155.09|156.31|155.01|156.4|155.1|156.03|154.73|64
1661651700000|2022-08-28 01:55:00|156.32|155.02|156.03|154.73|156.33|155.03|156.03|154.73|92
1661652000000|2022-08-28 02:00:00|156.01|154.71|156.11|154.81|156.12|154.82|155.99|154.69|47
1661652300000|2022-08-28 02:05:00|156.12|154.82|155.35|154.05|156.12|154.82|155.35|154.05|69
1661652600000|2022-08-28 02:10:00|155.38|154.08|155.34|154.04|155.52|154.22|155.04|153.74|112
1661652900000|2022-08-28 02:15:00|155.33|154.03|155.46|154.16|155.51|154.21|154.97|153.67|101
1661653200000|2022-08-28 02:20:00|155.47|154.17|155.5|154.2|155.51|154.21|155.22|153.92|68
1661653500000|2022-08-28 02:25:00|155.59|154.29|155.99|154.69|156.05|154.75|155.59|154.29|184
1661653800000|2022-08-28 02:30:00|155.95|154.65|155.52|154.22|156.31|155.01|155.36|154.06|199
1661654100000|2022-08-28 02:35:00|155.53|154.23|155.44|154.14|155.53|154.23|155.13|153.83|142
1661654400000|2022-08-28 02:40:00|155.4|154.1|155.2|153.9|155.65|154.35|155.2|153.9|139
1661654700000|2022-08-28 02:45:00|155.18|153.88|154.71|153.41|155.27|153.97|154.67|153.37|124
1661655000000|2022-08-28 02:50:00|154.8|153.5|155.1|153.8|155.1|153.8|154.71|153.41|151
1661655300000|2022-08-28 02:55:00|155.09|153.79|154.96|153.66|155.23|153.93|154.96|153.66|55
1661655600000|2022-08-28 03:00:00|154.95|153.65|154.74|153.44|154.95|153.65|154.21|152.91|180
1661655900000|2022-08-28 03:05:00|154.76|153.46|154.76|153.46|155.01|153.71|154.75|153.45|71
1661656200000|2022-08-28 03:10:00|154.77|153.47|155.06|153.76|155.06|153.76|154.76|153.46|93
1661656500000|2022-08-28 03:15:00|155.03|153.73|154.54|153.24|155.06|153.76|154.5|153.2|62
1661656800000|2022-08-28 03:20:00|154.53|153.23|154.3|153|154.75|153.45|154.3|153|81
1661657100000|2022-08-28 03:25:00|154.31|153.01|154.04|152.74|154.35|153.05|153.74|152.44|135
1661657400000|2022-08-28 03:30:00|154|152.7|154.1|152.8|154.1|152.8|153.5|152.2|115
1661657700000|2022-08-28 03:35:00|154.13|152.83|154.17|152.87|154.43|153.13|154.13|152.83|54
1661658000000|2022-08-28 03:40:00|154.15|152.85|154.27|152.97|154.32|153.02|153.97|152.67|69
1661658300000|2022-08-28 03:45:00|154.22|152.92|153.8|152.5|154.3|153|153.8|152.5|69
1661658600000|2022-08-28 03:50:00|153.81|152.51|153.89|152.59|153.96|152.66|153.72|152.42|52
1661658900000|2022-08-28 03:55:00|153.88|152.58|153.74|152.44|154.03|152.73|153.73|152.43|61
1661659200000|2022-08-28 04:00:00|153.73|152.43|153.92|152.62|153.99|152.69|153.68|152.38|95
1661659500000|2022-08-28 04:05:00|153.98|152.68|153.71|152.41|154.03|152.73|153.6|152.3|94
1661659800000|2022-08-28 04:10:00|153.72|152.42|153.59|152.29|153.93|152.63|153.43|152.13|120
1661660100000|2022-08-28 04:15:00|153.6|152.3|153.67|152.37|153.87|152.57|153.43|152.13|121
1661660400000|2022-08-28 04:20:00|153.68|152.38|153.76|152.46|153.99|152.69|153.68|152.38|98
1661660700000|2022-08-28 04:25:00|153.79|152.49|153.54|152.24|153.94|152.64|153.51|152.21|85
1661661000000|2022-08-28 04:30:00|153.5|152.2|153.56|152.26|153.69|152.39|153.38|152.08|68
1661661300000|2022-08-28 04:35:00|153.58|152.28|153.43|152.13|153.61|152.31|153.38|152.08|60
1661661600000|2022-08-28 04:40:00|153.42|152.12|153.63|152.33|153.71|152.41|153.4|152.1|66
1661661900000|2022-08-28 04:45:00|153.58|152.28|153.74|152.44|153.83|152.53|153.57|152.27|75
1661662200000|2022-08-28 04:50:00|153.73|152.43|153.65|152.35|153.82|152.52|153.56|152.26|86
1661662500000|2022-08-28 04:55:00|153.68|152.38|153.86|152.56|153.87|152.57|153.68|152.38|40
1661662800000|2022-08-28 05:00:00|153.85|152.55|153.8|152.5|153.86|152.56|153.51|152.21|75
1661663100000|2022-08-28 05:05:00|153.81|152.51|154.31|153.01|154.38|153.08|153.81|152.51|99
1661663400000|2022-08-28 05:10:00|154.3|153|154.19|152.89|154.3|153|154.1|152.8|38
1661663700000|2022-08-28 05:15:00|154.2|152.9|154.4|153.1|154.4|153.1|154.01|152.71|75
1661664000000|2022-08-28 05:20:00|154.39|153.09|153.15|151.85|154.39|153.09|152.84|151.54|140
1661664300000|2022-08-28 05:25:00|153.17|151.87|152.76|151.46|153.26|151.96|152.56|151.26|187
1661664600000|2022-08-28 05:30:00|152.73|151.43|152.16|150.86|152.73|151.43|151.65|150.35|368
1661664900000|2022-08-28 05:35:00|152.17|150.87|151.86|150.56|152.4|151.1|151.36|150.06|221
1661665200000|2022-08-28 05:40:00|151.84|150.54|152.11|150.81|152.13|150.83|151.75|150.45|100
1661665500000|2022-08-28 05:45:00|152.1|150.8|151.74|150.44|152.14|150.84|151.4|150.1|163
1661665800000|2022-08-28 05:50:00|151.81|150.51|151.96|150.66|152.24|150.94|151.59|150.29|175
1661666100000|2022-08-28 05:55:00|151.95|150.65|152.62|151.32|152.62|151.32|151.76|150.46|154
1661666400000|2022-08-28 06:00:00|152.63|151.33|152.25|150.95|152.69|151.39|152.04|150.74|127
1661666700000|2022-08-28 06:05:00|152.26|150.96|152.65|151.35|152.65|151.35|152.12|150.82|107
1661667000000|2022-08-28 06:10:00|152.66|151.36|152.89|151.59|152.92|151.62|152.56|151.26|155
1661667300000|2022-08-28 06:15:00|152.88|151.58|152.73|151.43|152.88|151.58|152.55|151.25|110
1661667600000|2022-08-28 06:20:00|152.69|151.39|152.77|151.47|152.8|151.5|152.53|151.23|66
1661667900000|2022-08-28 06:25:00|152.8|151.5|152.66|151.36|152.83|151.53|152.57|151.27|94
1661668200000|2022-08-28 06:30:00|152.65|151.35|152.25|150.95|152.65|151.35|151.92|150.62|151
1661668500000|2022-08-28 06:35:00|152.23|150.93|152.11|150.81|152.29|150.99|152.03|150.73|100
1661668800000|2022-08-28 06:40:00|152.15|150.85|152.12|150.82|152.29|150.99|152.05|150.75|68
1661669100000|2022-08-28 06:45:00|152.09|150.79|151.98|150.68|152.14|150.84|151.9|150.6|117
1661669400000|2022-08-28 06:50:00|151.99|150.69|151.97|150.67|152.03|150.73|151.55|150.25|171
1661669700000|2022-08-28 06:55:00|151.96|150.66|151.78|150.48|152.03|150.73|151.7|150.4|133
1661670000000|2022-08-28 07:00:00|151.77|150.47|151.75|150.45|152.02|150.72|151.63|150.33|193
1661670300000|2022-08-28 07:05:00|151.73|150.43|151.97|150.67|152.01|150.71|151.64|150.34|114
1661670600000|2022-08-28 07:10:00|151.98|150.68|152.18|150.88|152.18|150.88|151.94|150.64|102
1661670900000|2022-08-28 07:15:00|152.16|150.86|152.77|151.47|152.8|151.5|152.05|150.75|112
1661671200000|2022-08-28 07:20:00|152.76|151.46|152.45|151.15|152.81|151.51|152.22|150.92|124
1661671500000|2022-08-28 07:25:00|152.46|151.16|152.47|151.17|152.6|151.3|152.4|151.1|71
1661671800000|2022-08-28 07:30:00|152.46|151.16|152.56|151.26|152.56|151.26|152.3|151|70
1661672100000|2022-08-28 07:35:00|152.55|151.25|152.85|151.55|152.85|151.55|152.4|151.1|90
1661672400000|2022-08-28 07:40:00|152.84|151.54|153.04|151.74|153.06|151.76|152.75|151.45|125
1661672700000|2022-08-28 07:45:00|153.03|151.73|152.51|151.21|153.21|151.91|152.31|151.01|205
1661673000000|2022-08-28 07:50:00|152.5|151.2|152.5|151.2|152.53|151.23|152.41|151.11|95
1661673300000|2022-08-28 07:55:00|152.46|151.16|152.41|151.11|152.53|151.23|152.3|151|123
1661673600000|2022-08-28 08:00:00|152.4|151.1|152.31|151.01|152.53|151.23|152.09|150.79|186
1661673900000|2022-08-28 08:05:00|152.3|151|152.78|151.48|152.78|151.48|152.3|151|99
1661674200000|2022-08-28 08:10:00|152.77|151.47|152.55|151.25|152.77|151.47|152.4|151.1|137
1661674500000|2022-08-28 08:15:00|152.56|151.26|152.79|151.49|152.79|151.49|152.48|151.18|81
1661674800000|2022-08-28 08:20:00|152.77|151.47|153.04|151.74|153.12|151.82|152.77|151.47|154
1661675100000|2022-08-28 08:25:00|153.05|151.75|152.95|151.65|153.17|151.87|152.83|151.53|89
1661675400000|2022-08-28 08:30:00|152.94|151.64|152.92|151.62|152.98|151.68|152.58|151.28|99
1661675700000|2022-08-28 08:35:00|152.91|151.61|152.64|151.34|152.96|151.66|152.51|151.21|116
1661676000000|2022-08-28 08:40:00|152.62|151.32|151.65|150.35|152.62|151.32|151.65|150.35|158
1661676300000|2022-08-28 08:45:00|151.64|150.34|150.96|149.66|152.02|150.72|150.96|149.66|144
1661676600000|2022-08-28 08:50:00|150.91|149.61|151.16|149.86|151.2|149.9|150.53|149.23|137
1661676900000|2022-08-28 08:55:00|151.2|149.9|151.38|150.08|151.49|150.19|151.07|149.77|103
1661677200000|2022-08-28 09:00:00|151.36|150.06|151.19|149.89|151.36|150.06|151.03|149.73|67
1661677500000|2022-08-28 09:05:00|151.18|149.88|151.22|149.92|151.28|149.98|150.92|149.62|93
1661677800000|2022-08-28 09:10:00|151.21|149.91|151.09|149.79|151.31|150.01|151.08|149.78|88
1661678100000|2022-08-28 09:15:00|151.07|149.77|151.07|149.77|151.25|149.95|151.02|149.72|78
1661678400000|2022-08-28 09:20:00|151.06|149.76|150.78|149.48|151.06|149.76|150.78|149.48|98
1661678700000|2022-08-28 09:25:00|150.79|149.49|150.52|149.22|150.83|149.53|150.29|148.99|118
1661679000000|2022-08-28 09:30:00|150.46|149.16|150.11|148.81|150.51|149.21|149.9|148.6|76
1661679300000|2022-08-28 09:35:00|150.13|148.83|150.19|148.89|150.29|148.99|150.01|148.71|109
1661679600000|2022-08-28 09:40:00|150.2|148.9|149.88|148.58|150.28|148.98|149.79|148.49|83
1661679900000|2022-08-28 09:45:00|149.87|148.57|149.52|148.22|150.03|148.73|149.23|147.93|169
1661680200000|2022-08-28 09:50:00|149.48|148.18|149.28|147.98|149.62|148.32|148.97|147.67|92
1661680500000|2022-08-28 09:55:00|149.35|148.05|149.45|148.15|149.65|148.35|149.28|147.98|116
1661680800000|2022-08-28 10:00:00|149.44|148.14|149.57|148.27|149.61|148.31|149.09|147.79|121
1661681100000|2022-08-28 10:05:00|149.56|148.26|149.22|147.92|149.7|148.4|149.07|147.77|112
1661681400000|2022-08-28 10:10:00|149.25|147.95|149.43|148.13|149.52|148.22|149.2|147.9|129
1661681700000|2022-08-28 10:15:00|149.4|148.1|149.27|147.97|149.49|148.19|149.27|147.97|38
1661682000000|2022-08-28 10:20:00|149.26|147.96|149|147.7|149.26|147.96|148.9|147.6|108
1661682300000|2022-08-28 10:25:00|149.01|147.71|149.02|147.72|149.16|147.86|148.92|147.62|97
1661682600000|2022-08-28 10:30:00|149.01|147.71|149.23|147.93|149.36|148.06|149|147.7|69
1661682900000|2022-08-28 10:35:00|149.22|147.92|149.38|148.08|149.4|148.1|149.02|147.72|96
1661683200000|2022-08-28 10:40:00|149.39|148.09|150.33|149.03|150.37|149.07|149.38|148.08|170
1661683500000|2022-08-28 10:45:00|150.32|149.02|149.85|148.55|150.54|149.24|149.84|148.54|166
1661683800000|2022-08-28 10:50:00|149.84|148.54|149.8|148.5|149.92|148.62|149.54|148.24|99
1661684100000|2022-08-28 10:55:00|149.81|148.51|149.52|148.22|149.83|148.53|149.29|147.99|117
1661684400000|2022-08-28 11:00:00|149.51|148.21|150.06|148.76|150.09|148.79|149.37|148.07|115
1661684700000|2022-08-28 11:05:00|150.07|148.77|149.79|148.49|150.25|148.95|149.28|147.98|207
1661685000000|2022-08-28 11:10:00|149.8|148.5|149.91|148.61|150.4|149.1|149.8|148.5|194
1661685300000|2022-08-28 11:15:00|149.9|148.6|149.77|148.47|150.17|148.87|149.5|148.2|183
1661685600000|2022-08-28 11:20:00|149.75|148.45|149.22|147.92|150.02|148.72|149.14|147.84|225
1661685900000|2022-08-28 11:25:00|149.21|147.91|149.65|148.35|149.73|148.43|149.01|147.71|142
1661686200000|2022-08-28 11:30:00|149.66|148.36|149.88|148.58|149.91|148.61|149.65|148.35|96
1661686500000|2022-08-28 11:35:00|149.89|148.59|149.72|148.42|149.98|148.68|149.72|148.42|99
1661686800000|2022-08-28 11:40:00|149.74|148.44|149.77|148.47|149.83|148.53|149.65|148.35|68
1661687100000|2022-08-28 11:45:00|149.78|148.48|150.02|148.72|150.03|148.73|149.77|148.47|111
1661687400000|2022-08-28 11:50:00|149.99|148.69|150.05|148.75|150.05|148.75|149.79|148.49|90
1661687700000|2022-08-28 11:55:00|150.04|148.74|150.05|148.75|150.06|148.76|149.78|148.48|95
1661688000000|2022-08-28 12:00:00|150.08|148.78|150.3|149|150.3|149|149.9|148.6|95
1661688300000|2022-08-28 12:05:00|150.33|149.03|150.13|148.83|150.44|149.14|150.08|148.78|63
1661688600000|2022-08-28 12:10:00|150.12|148.82|149.9|148.6|150.2|148.9|149.78|148.48|86
1661688900000|2022-08-28 12:15:00|149.91|148.61|149.49|148.19|149.91|148.61|149.48|148.18|108
1661689200000|2022-08-28 12:20:00|149.47|148.17|149.42|148.12|149.63|148.33|149.37|148.07|93
1661689500000|2022-08-28 12:25:00|149.4|148.1|149.24|147.94|149.4|148.1|149.07|147.77|126
1661689800000|2022-08-28 12:30:00|149.23|147.93|149.3|148|149.55|148.25|149.15|147.85|104
1661690100000|2022-08-28 12:35:00|149.29|147.99|149.79|148.49|149.79|148.49|149.15|147.85|69
1661690400000|2022-08-28 12:40:00|149.77|148.47|149.49|148.19|149.77|148.47|149.32|148.02|111
1661690700000|2022-08-28 12:45:00|149.48|148.18|149.21|147.91|149.49|148.19|149.15|147.85|112
1661691000000|2022-08-28 12:50:00|149.2|147.9|148.97|147.67|149.22|147.92|148.74|147.44|162
1661691300000|2022-08-28 12:55:00|148.98|147.68|148.57|147.27|148.98|147.68|148.43|147.13|208
1661691600000|2022-08-28 13:00:00|148.6|147.3|148.88|147.58|148.95|147.65|148.53|147.23|154
1661691900000|2022-08-28 13:05:00|148.87|147.57|148.96|147.66|149.04|147.74|148.83|147.53|80
1661692200000|2022-08-28 13:10:00|148.95|147.65|148.91|147.61|149.01|147.71|148.77|147.47|88
1661692500000|2022-08-28 13:15:00|148.9|147.6|149.17|147.87|149.19|147.89|148.81|147.51|85
1661692800000|2022-08-28 13:20:00|149.18|147.88|149.17|147.87|149.28|147.98|149.06|147.76|115
1661693100000|2022-08-28 13:25:00|149.14|147.84|148.99|147.69|149.23|147.93|148.93|147.63|100
1661693400000|2022-08-28 13:30:00|148.98|147.68|149.18|147.88|149.2|147.9|148.98|147.68|113
1661693700000|2022-08-28 13:35:00|149.17|147.87|149.43|148.13|149.43|148.13|149.16|147.86|44
1661694000000|2022-08-28 13:40:00|149.42|148.12|149.71|148.41|149.72|148.42|149.25|147.95|93
1661694300000|2022-08-28 13:45:00|149.7|148.4|149.96|148.66|150.21|148.91|149.7|148.4|148
1661694600000|2022-08-28 13:50:00|149.95|148.65|150.22|148.92|150.24|148.94|149.95|148.65|148
1661694900000|2022-08-28 13:55:00|150.21|148.91|150.16|148.86|150.53|149.23|150.1|148.8|136
1661695200000|2022-08-28 14:00:00|150.21|148.91|151.24|149.94|151.27|149.97|150.19|148.89|207
1661695500000|2022-08-28 14:05:00|151.26|149.96|150.75|149.45|151.45|150.15|150.68|149.38|274
1661695800000|2022-08-28 14:10:00|150.76|149.46|150.76|149.46|150.98|149.68|150.37|149.07|253
1661696100000|2022-08-28 14:15:00|150.8|149.5|150.46|149.16|151.04|149.74|150.41|149.11|241
1661696400000|2022-08-28 14:20:00|150.47|149.17|149.79|148.49|150.48|149.18|149.64|148.34|265
1661696700000|2022-08-28 14:25:00|149.78|148.48|149.88|148.58|149.92|148.62|149.37|148.07|128
1661697000000|2022-08-28 14:30:00|149.89|148.59|150.88|149.58|150.9|149.6|149.72|148.42|250
1661697300000|2022-08-28 14:35:00|150.87|149.57|151.67|150.37|152.29|150.99|150.68|149.38|277
1661697600000|2022-08-28 14:40:00|151.65|150.35|151.79|150.49|152.06|150.76|151.29|149.99|251
1661697900000|2022-08-28 14:45:00|151.78|150.48|151.78|150.48|152.34|151.04|151.69|150.39|219
1661698200000|2022-08-28 14:50:00|151.85|150.55|150.97|149.67|151.87|150.57|150.97|149.67|241
1661698500000|2022-08-28 14:55:00|150.98|149.68|151.04|149.74|151.43|150.13|150.96|149.66|129
1661698800000|2022-08-28 15:00:00|151.05|149.75|151.36|150.06|151.46|150.16|150.91|149.61|162
1661699100000|2022-08-28 15:05:00|151.37|150.07|151.08|149.78|151.45|150.15|150.99|149.69|132
1661699400000|2022-08-28 15:10:00|151.07|149.77|151.37|150.07|151.53|150.23|150.97|149.67|128
1661699700000|2022-08-28 15:15:00|151.42|150.12|151.89|150.59|152|150.7|151.37|150.07|150
1661700000000|2022-08-28 15:20:00|151.94|150.64|151.92|150.62|152.12|150.82|151.76|150.46|159
1661700300000|2022-08-28 15:25:00|152|150.7|151.96|150.66|152.08|150.78|151.79|150.49|176
1661700600000|2022-08-28 15:30:00|151.97|150.67|152.27|150.97|152.58|151.28|151.96|150.66|184
1661700900000|2022-08-28 15:35:00|152.3|151|152.27|150.97|152.34|151.04|152.08|150.78|112
1661701200000|2022-08-28 15:40:00|152.31|151.01|153.04|151.74|153.05|151.75|152.23|150.93|182
1661701500000|2022-08-28 15:45:00|153.03|151.73|152.93|151.63|153.58|152.28|152.78|151.48|283
1661701800000|2022-08-28 15:50:00|152.92|151.62|152.91|151.61|153.14|151.84|152.79|151.49|166
1661702100000|2022-08-28 15:55:00|152.9|151.6|152.68|151.38|152.97|151.67|152.37|151.07|123
1661702400000|2022-08-28 16:00:00|152.67|151.37|153.21|151.91|153.56|152.26|152.67|151.37|263
1661702700000|2022-08-28 16:05:00|153.23|151.93|153.26|151.96|153.36|152.06|152.98|151.68|118
1661703000000|2022-08-28 16:10:00|153.23|151.93|153.11|151.81|153.29|151.99|152.9|151.6|106
1661703300000|2022-08-28 16:15:00|153.12|151.82|153.11|151.81|153.29|151.99|152.98|151.68|158
1661703600000|2022-08-28 16:20:00|153.05|151.75|152.71|151.41|153.11|151.81|152.39|151.09|139
1661703900000|2022-08-28 16:25:00|152.72|151.42|152.74|151.44|152.99|151.69|152.56|151.26|182
1661704200000|2022-08-28 16:30:00|152.73|151.43|151.92|150.62|152.8|151.5|151.72|150.42|239
1661704500000|2022-08-28 16:35:00|151.93|150.63|152.26|150.96|152.33|151.03|151.93|150.63|83
1661704800000|2022-08-28 16:40:00|152.25|150.95|152.09|150.79|152.3|151|152.06|150.76|81
1661705100000|2022-08-28 16:45:00|152.07|150.77|151.74|150.44|152.08|150.78|151.64|150.34|217
1661705400000|2022-08-28 16:50:00|151.73|150.43|151.55|150.25|151.89|150.59|151.44|150.14|179
1661705700000|2022-08-28 16:55:00|151.54|150.24|151.51|150.21|151.74|150.44|151.3|150|152
1661706000000|2022-08-28 17:00:00|151.5|150.2|151.54|150.24|151.84|150.54|151.41|150.11|142
1661706300000|2022-08-28 17:05:00|151.53|150.23|151.23|149.93|151.53|150.23|151.17|149.87|108
1661706600000|2022-08-28 17:10:00|151.22|149.92|151.07|149.77|151.44|150.14|151.06|149.76|84
1661706900000|2022-08-28 17:15:00|151.08|149.78|151.44|150.14|151.44|150.14|151.07|149.77|54
1661707200000|2022-08-28 17:20:00|151.43|150.13|151.83|150.53|151.84|150.54|151.39|150.09|98
1661707500000|2022-08-28 17:25:00|151.84|150.54|151.78|150.48|151.93|150.63|151.74|150.44|89
1661707800000|2022-08-28 17:30:00|151.77|150.47|151.48|150.18|151.92|150.62|151.43|150.13|135
1661708100000|2022-08-28 17:35:00|151.46|150.16|151.14|149.84|151.49|150.19|151.11|149.81|92
1661708400000|2022-08-28 17:40:00|151.13|149.83|150.99|149.69|151.21|149.91|150.99|149.69|113
1661708700000|2022-08-28 17:45:00|150.97|149.67|151.12|149.82|151.17|149.87|150.91|149.61|80
1661709000000|2022-08-28 17:50:00|151.13|149.83|151.2|149.9|151.27|149.97|151.07|149.77|56
1661709300000|2022-08-28 17:55:00|151.19|149.89|151.01|149.71|151.19|149.89|150.96|149.66|44
1661709600000|2022-08-28 18:00:00|150.99|149.69|150.77|149.47|151.08|149.78|150.48|149.18|119
1661709900000|2022-08-28 18:05:00|150.78|149.48|150.84|149.54|150.88|149.58|150.78|149.48|28
1661710200000|2022-08-28 18:10:00|150.9|149.6|151.07|149.77|151.07|149.77|150.9|149.6|34
1661710500000|2022-08-28 18:15:00|151.08|149.78|151.07|149.77|151.08|149.78|151.06|149.76|6
1661710800000|2022-08-28 18:20:00|151.08|149.78|151.55|150.25|151.57|150.27|151.08|149.78|47
1661711100000|2022-08-28 18:25:00|151.56|150.26|151.44|150.14|151.58|150.28|151.2|149.9|74
1661711400000|2022-08-28 18:30:00|151.43|150.13|151.46|150.16|151.48|150.18|151.24|149.94|45
1661711700000|2022-08-28 18:35:00|151.47|150.17|151.23|149.93|151.48|150.18|151|149.7|51
1661712000000|2022-08-28 18:40:00|151.21|149.91|151.48|150.18|151.5|150.2|151.17|149.87|43
1661712300000|2022-08-28 18:45:00|151.49|150.19|151.18|149.88|151.53|150.23|151.18|149.88|41
1661712600000|2022-08-28 18:50:00|151.15|149.85|151.27|149.97|151.31|150.01|151.09|149.79|60
1661712900000|2022-08-28 18:55:00|151.28|149.98|151.47|150.17|151.47|150.17|151.28|149.98|47
1661713200000|2022-08-28 19:00:00|151.48|150.18|151.72|150.42|151.72|150.42|151.3|150|47
1661713500000|2022-08-28 19:05:00|151.71|150.41|152.01|150.71|152.02|150.72|151.49|150.19|132
1661713800000|2022-08-28 19:10:00|152|150.7|151.92|150.62|152|150.7|151.73|150.43|72
1661714100000|2022-08-28 19:15:00|151.93|150.63|151.96|150.66|152.02|150.72|151.87|150.57|67
1661714400000|2022-08-28 19:20:00|151.93|150.63|151.46|150.16|151.95|150.65|151.46|150.16|62
1661714700000|2022-08-28 19:25:00|151.47|150.17|151.47|150.17|151.58|150.28|151.27|149.97|61
1661715000000|2022-08-28 19:30:00|151.46|150.16|151.18|149.88|151.46|150.16|151.08|149.78|91
1661715300000|2022-08-28 19:35:00|151.19|149.89|150.98|149.68|151.28|149.98|150.98|149.68|51
1661715600000|2022-08-28 19:40:00|150.99|149.69|150.89|149.59|151.09|149.79|150.72|149.42|85
1661715900000|2022-08-28 19:45:00|150.88|149.58|150.8|149.5|151.03|149.73|150.72|149.42|82
1661716200000|2022-08-28 19:50:00|150.79|149.49|150.83|149.53|150.92|149.62|150.72|149.42|77
1661716500000|2022-08-28 19:55:00|150.82|149.52|150.88|149.58|151.04|149.74|150.8|149.5|66
1661716800000|2022-08-28 20:00:00|150.87|149.57|150.99|149.69|151.08|149.78|150.8|149.5|77
1661717100000|2022-08-28 20:05:00|150.98|149.68|150.97|149.67|151.04|149.74|150.8|149.5|67
1661717400000|2022-08-28 20:10:00|150.99|149.69|150.9|149.6|151.11|149.81|150.89|149.59|56
1661717700000|2022-08-28 20:15:00|150.91|149.61|150.91|149.61|151|149.7|150.8|149.5|65
1661718000000|2022-08-28 20:20:00|150.9|149.6|151.04|149.74|151.04|149.74|150.69|149.39|98
1661718300000|2022-08-28 20:25:00|151.05|149.75|150.88|149.58|151.23|149.93|150.81|149.51|80
1661718600000|2022-08-28 20:30:00|150.92|149.62|151.14|149.84|151.14|149.84|150.91|149.61|71
1661718900000|2022-08-28 20:35:00|151.15|149.85|151.3|150|151.3|150|151.09|149.79|75
1661719200000|2022-08-28 20:40:00|151.36|150.06|151.38|150.08|151.52|150.22|151.29|149.99|57
1661719500000|2022-08-28 20:45:00|151.39|150.09|151.18|149.88|151.39|150.09|151.09|149.79|96
1661719800000|2022-08-28 20:50:00|151.19|149.89|150.99|149.69|151.23|149.93|150.98|149.68|52
1661720100000|2022-08-28 20:55:00|151|149.7|150.89|149.59|151.18|149.88|150.89|149.59|72
1661720400000|2022-08-28 21:00:00|150.9|149.6|150.88|149.58|151.04|149.74|150.79|149.49|186
1661720700000|2022-08-28 21:05:00|150.91|149.61|151|149.7|151.1|149.8|150.8|149.5|151
1661721000000|2022-08-28 21:10:00|150.98|149.68|150.91|149.61|151.08|149.78|150.88|149.58|126
1661721300000|2022-08-28 21:15:00|150.96|149.66|150.8|149.5|151.04|149.74|150.78|149.48|123
1661721600000|2022-08-28 21:20:00|150.82|149.52|150.86|149.56|150.87|149.57|150.8|149.5|118
1661721900000|2022-08-28 21:25:00|150.81|149.51|150.85|149.55|150.9|149.6|150.81|149.51|88
1661722200000|2022-08-28 21:30:00|150.83|149.53|150.97|149.67|150.97|149.67|150.83|149.53|85
1661722500000|2022-08-28 21:35:00|150.92|149.62|151.12|149.82|151.18|149.88|150.92|149.62|96
1661722800000|2022-08-28 21:40:00|151.1|149.8|150.8|149.5|151.11|149.81|150.8|149.5|117
1661723100000|2022-08-28 21:45:00|150.82|149.52|150.28|148.98|150.82|149.52|149.71|148.41|277
1661723400000|2022-08-28 21:50:00|150.23|148.93|150.29|148.99|150.32|149.02|150.13|148.83|101
1661723700000|2022-08-28 21:55:00|150.3|149|150.2|148.9|150.38|149.08|150.1|148.8|136
1661724000000|2022-08-28 22:00:00|150.19|148.89|149.33|148.03|150.19|148.89|149.33|148.03|352
1661724300000|2022-08-28 22:05:00|149.34|148.04|149.2|147.9|149.51|148.21|149.03|147.73|303
1661724600000|2022-08-28 22:10:00|149.21|147.91|150|148.7|150.42|149.12|149.17|147.87|268
1661724900000|2022-08-28 22:15:00|150.01|148.71|149.49|148.19|150.16|148.86|149.44|148.14|263
1661725200000|2022-08-28 22:20:00|149.5|148.2|149.34|148.04|149.6|148.3|149.06|147.76|244
1661725500000|2022-08-28 22:25:00|149.35|148.05|149.21|147.91|149.69|148.39|149.05|147.75|212
1661725800000|2022-08-28 22:30:00|149.2|147.9|149.02|147.72|149.32|148.02|148.96|147.66|201
1661726100000|2022-08-28 22:35:00|149.03|147.73|149.18|147.88|149.21|147.91|148.94|147.64|196
1661726400000|2022-08-28 22:40:00|149.17|147.87|149.47|148.17|149.48|148.18|149.16|147.86|106
1661726700000|2022-08-28 22:45:00|149.46|148.16|149.62|148.32|149.75|148.45|149.29|147.99|170
1661727000000|2022-08-28 22:50:00|149.61|148.31|149.35|148.05|149.61|148.31|149.2|147.9|174
1661727300000|2022-08-28 22:55:00|149.33|148.03|149.11|147.81|149.43|148.13|149.11|147.81|119
1661727600000|2022-08-28 23:00:00|149.1|147.8|148.02|146.72|149.11|147.81|147.88|146.58|364
1661727900000|2022-08-28 23:05:00|148|146.7|148.36|147.06|148.66|147.36|147.88|146.58|208
1661728200000|2022-08-28 23:10:00|148.37|147.07|147.97|146.67|148.43|147.13|147.67|146.37|211
1661728500000|2022-08-28 23:15:00|147.96|146.66|148.3|147|148.4|147.1|147.93|146.63|198
1661728800000|2022-08-28 23:20:00|148.29|146.99|145.43|144.13|148.3|147|145.43|144.13|282
1661729100000|2022-08-28 23:25:00|145.42|144.12|144.82|143.52|145.58|144.28|141.83|140.53|683
1661729400000|2022-08-28 23:30:00|144.81|143.51|144.6|143.3|145.27|143.97|144.1|142.8|585
1661729700000|2022-08-28 23:35:00|144.61|143.31|144.15|142.85|144.94|143.64|143.62|142.32|445
1661730000000|2022-08-28 23:40:00|144.17|142.87|143.84|142.54|144.49|143.19|143.58|142.28|444
1661730300000|2022-08-28 23:45:00|143.81|142.51|143.54|142.24|144.16|142.86|143.52|142.22|486
1661730600000|2022-08-28 23:50:00|143.52|142.22|142.73|141.43|143.75|142.45|142.71|141.41|457
1661730900000|2022-08-28 23:55:00|142.74|141.44|143.21|141.91|143.25|141.95|142.44|141.14|585
1661731200000|2022-08-29 00:00:00|143.22|141.92|142.59|141.29|143.66|142.36|142.45|141.15|485
1661731500000|2022-08-29 00:05:00|142.58|141.28|142.32|141.02|142.61|141.31|141.06|139.76|517
1661731800000|2022-08-29 00:10:00|142.36|141.06|141.8|140.5|142.42|141.12|141.64|140.34|407
1661732100000|2022-08-29 00:15:00|141.81|140.51|142.14|140.84|142.52|141.22|141.72|140.42|401
1661732400000|2022-08-29 00:20:00|142.15|140.85|142.29|140.99|142.34|141.04|142|140.7|290
1661732700000|2022-08-29 00:25:00|142.35|141.05|142.85|141.55|142.91|141.61|141.75|140.45|366
1661733000000|2022-08-29 00:30:00|142.9|141.6|143.17|141.87|144.16|142.86|142.9|141.6|403
1661733300000|2022-08-29 00:35:00|143.16|141.86|143.31|142.01|143.53|142.23|142.83|141.53|379
1661733600000|2022-08-29 00:40:00|143.32|142.02|143.02|141.72|143.56|142.26|143.01|141.71|354
1661733900000|2022-08-29 00:45:00|142.99|141.69|142.43|141.13|143.17|141.87|142.41|141.11|208
1661734200000|2022-08-29 00:50:00|142.42|141.12|142.58|141.28|142.59|141.29|142.11|140.81|174
1661734500000|2022-08-29 00:55:00|142.57|141.27|142.49|141.19|142.73|141.43|142.19|140.89|228
1661734800000|2022-08-29 01:00:00|142.48|141.18|142.4|141.1|142.65|141.35|142.22|140.92|223
1661735100000|2022-08-29 01:05:00|142.39|141.09|142.66|141.36|142.7|141.4|142.39|141.09|130
1661735400000|2022-08-29 01:10:00|142.64|141.34|142.25|140.95|142.7|141.4|141.91|140.61|239
1661735700000|2022-08-29 01:15:00|142.23|140.93|141.97|140.67|142.49|141.19|141.9|140.6|350
1661736000000|2022-08-29 01:20:00|141.96|140.66|141.84|140.54|142.12|140.82|141.51|140.21|400
1661736300000|2022-08-29 01:25:00|141.83|140.53|141.25|139.95|141.9|140.6|140.99|139.69|343
1661736600000|2022-08-29 01:30:00|141.24|139.94|141.18|139.88|141.5|140.2|141.11|139.81|175
1661736900000|2022-08-29 01:35:00|141.2|139.9|141.97|140.67|142.01|140.71|141.2|139.9|287
1661737200000|2022-08-29 01:40:00|141.98|140.68|141.8|140.5|142.06|140.76|141.69|140.39|302
1661737500000|2022-08-29 01:45:00|141.79|140.49|142.06|140.76|142.11|140.81|141.49|140.19|244
1661737800000|2022-08-29 01:50:00|142.11|140.81|142.77|141.47|142.82|141.52|142.11|140.81|251
1661738100000|2022-08-29 01:55:00|142.78|141.48|142.89|141.59|143|141.7|142.44|141.14|318
1661738400000|2022-08-29 02:00:00|142.91|141.61|143.25|141.95|143.29|141.99|142.79|141.49|378
1661738700000|2022-08-29 02:05:00|143.26|141.96|143.98|142.68|144.02|142.72|143.26|141.96|228
1661739000000|2022-08-29 02:10:00|143.97|142.67|144.19|142.89|144.37|143.07|143.97|142.67|318
1661739300000|2022-08-29 02:15:00|144.24|142.94|143.98|142.68|144.24|142.94|143.9|142.6|210
1661739600000|2022-08-29 02:20:00|144|142.7|144.22|142.92|144.28|142.98|143.89|142.59|184
1661739900000|2022-08-29 02:25:00|144.21|142.91|144.91|143.61|144.96|143.66|144.21|142.91|345
1661740200000|2022-08-29 02:30:00|144.95|143.65|143.95|142.65|144.95|143.65|143.67|142.37|201
1661740500000|2022-08-29 02:35:00|143.9|142.6|144.03|142.73|144.25|142.95|143.86|142.56|186
1661740800000|2022-08-29 02:40:00|144|142.7|144.26|142.96|144.27|142.97|143.82|142.52|214
1661741100000|2022-08-29 02:45:00|144.25|142.95|144.11|142.81|144.26|142.96|143.95|142.65|170
1661741400000|2022-08-29 02:50:00|144.1|142.8|144.05|142.75|144.18|142.88|143.79|142.49|254
1661741700000|2022-08-29 02:55:00|144.01|142.71|143.97|142.67|144.07|142.77|143.96|142.66|113
1661742000000|2022-08-29 03:00:00|143.96|142.66|144.02|142.72|144.04|142.74|143.78|142.48|241
1661742300000|2022-08-29 03:05:00|144.01|142.71|144.08|142.78|144.11|142.81|143.82|142.52|171
1661742600000|2022-08-29 03:10:00|144.07|142.77|144.45|143.15|144.49|143.19|144.06|142.76|174
1661742900000|2022-08-29 03:15:00|144.46|143.16|144.92|143.62|144.96|143.66|144.45|143.15|182
1661743200000|2022-08-29 03:20:00|144.94|143.64|145.18|143.88|145.49|144.19|144.73|143.43|375
1661743500000|2022-08-29 03:25:00|145.17|143.87|144.89|143.59|145.27|143.97|144.88|143.58|266
1661743800000|2022-08-29 03:30:00|144.88|143.58|145.74|144.44|145.77|144.47|144.87|143.57|297
1661744100000|2022-08-29 03:35:00|145.72|144.42|145.22|143.92|145.8|144.5|145.14|143.84|302
1661744400000|2022-08-29 03:40:00|145.2|143.9|145|143.7|145.32|144.02|144.89|143.59|254
1661744700000|2022-08-29 03:45:00|144.98|143.68|144.98|143.68|145.13|143.83|144.83|143.53|271
1661745000000|2022-08-29 03:50:00|144.99|143.69|144.5|143.2|144.99|143.69|144.47|143.17|221
1661745300000|2022-08-29 03:55:00|144.49|143.19|144.42|143.12|144.8|143.5|144.38|143.08|185
1661745600000|2022-08-29 04:00:00|144.51|143.21|144.76|143.46|144.91|143.61|144.43|143.13|298
1661745900000|2022-08-29 04:05:00|144.75|143.45|144.95|143.65|145.07|143.77|144.68|143.38|265
1661746200000|2022-08-29 04:10:00|144.97|143.67|145.01|143.71|145.08|143.78|144.76|143.46|348
1661746500000|2022-08-29 04:15:00|145.04|143.74|144.82|143.52|145.05|143.75|144.7|143.4|296
1661746800000|2022-08-29 04:20:00|144.84|143.54|144.67|143.37|144.84|143.54|144.65|143.35|112
1661747100000|2022-08-29 04:25:00|144.66|143.36|144.19|142.89|144.66|143.36|144.19|142.89|255
1661747400000|2022-08-29 04:30:00|144.17|142.87|144.12|142.82|144.25|142.95|144.08|142.78|296
1661747700000|2022-08-29 04:35:00|144.11|142.81|144.08|142.78|144.35|143.05|144|142.7|223
1661748000000|2022-08-29 04:40:00|144.07|142.77|144.09|142.79|144.14|142.84|143.92|142.62|178
1661748300000|2022-08-29 04:45:00|144.1|142.8|144.04|142.74|144.27|142.97|144.01|142.71|262
1661748600000|2022-08-29 04:50:00|144.06|142.76|144.11|142.81|144.19|142.89|143.93|142.63|261
1661748900000|2022-08-29 04:55:00|144.1|142.8|143.9|142.6|144.23|142.93|143.79|142.49|179
1661749200000|2022-08-29 05:00:00|143.89|142.59|144.21|142.91|144.23|142.93|143.81|142.51|248
1661749500000|2022-08-29 05:05:00|144.22|142.92|143.99|142.69|144.43|143.13|143.99|142.69|189
1661749800000|2022-08-29 05:10:00|144|142.7|144.02|142.72|144.17|142.87|143.91|142.61|215
1661750100000|2022-08-29 05:15:00|144.05|142.75|144.01|142.71|144.05|142.75|143.83|142.53|79
1661750400000|2022-08-29 05:20:00|144.03|142.73|143.79|142.49|144.03|142.73|143.49|142.19|157
1661750700000|2022-08-29 05:25:00|143.8|142.5|143.72|142.42|143.81|142.51|143.51|142.21|124
1661751000000|2022-08-29 05:30:00|143.73|142.43|143.84|142.54|143.87|142.57|143.66|142.36|170
1661751300000|2022-08-29 05:35:00|143.85|142.55|143.1|141.8|143.92|142.62|143.02|141.72|188
1661751600000|2022-08-29 05:40:00|143.09|141.79|143.05|141.75|143.27|141.97|142.73|141.43|228
1661751900000|2022-08-29 05:45:00|143.01|141.71|143.17|141.87|143.2|141.9|142.83|141.53|268
1661752200000|2022-08-29 05:50:00|143.19|141.89|143.08|141.78|143.2|141.9|142.82|141.52|248
1661752500000|2022-08-29 05:55:00|143.09|141.79|142.59|141.29|143.09|141.79|142.48|141.18|226
1661752800000|2022-08-29 06:00:00|142.61|141.31|143.23|141.93|143.54|142.24|142.6|141.3|294
1661753100000|2022-08-29 06:05:00|143.22|141.92|143.72|142.42|143.81|142.51|143.13|141.83|169
1661753400000|2022-08-29 06:10:00|143.71|142.41|143.76|142.46|144|142.7|143.71|142.41|172
1661753700000|2022-08-29 06:15:00|143.77|142.47|144.17|142.87|144.18|142.88|143.77|142.47|267
1661754000000|2022-08-29 06:20:00|144.16|142.86|143.95|142.65|144.17|142.87|143.84|142.54|185
1661754300000|2022-08-29 06:25:00|143.97|142.67|143.98|142.68|144.19|142.89|143.93|142.63|139
1661754600000|2022-08-29 06:30:00|143.99|142.69|144.04|142.74|144.05|142.75|143.88|142.58|83
1661754900000|2022-08-29 06:35:00|144.03|142.73|144.14|142.84|144.27|142.97|143.9|142.6|223
1661755200000|2022-08-29 06:40:00|144.13|142.83|144.32|143.02|144.37|143.07|144.06|142.76|190
1661755500000|2022-08-29 06:45:00|144.34|143.04|144.26|142.96|144.48|143.18|144.12|142.82|241
1661755800000|2022-08-29 06:50:00|144.27|142.97|144.2|142.9|144.48|143.18|144.19|142.89|218
1661756100000|2022-08-29 06:55:00|144.19|142.89|144.28|142.98|144.56|143.26|144.19|142.89|177
1661756400000|2022-08-29 07:00:00|144.29|142.99|144.76|143.46|144.79|143.49|144.28|142.98|219
1661756700000|2022-08-29 07:05:00|144.74|143.44|144.58|143.28|144.87|143.57|144.39|143.09|288
1661757000000|2022-08-29 07:10:00|144.6|143.3|144.12|142.82|144.7|143.4|144.12|142.82|150
1661757300000|2022-08-29 07:15:00|144.16|142.86|143.6|142.3|144.28|142.98|143.6|142.3|188
1661757600000|2022-08-29 07:20:00|143.58|142.28|143.52|142.22|143.96|142.66|143.4|142.1|229
1661757900000|2022-08-29 07:25:00|143.53|142.23|143.74|142.44|143.76|142.46|143.47|142.17|110
1661758200000|2022-08-29 07:30:00|143.76|142.46|143.88|142.58|143.9|142.6|143.49|142.19|205
1661758500000|2022-08-29 07:35:00|143.89|142.59|144.3|143|144.31|143.01|143.87|142.57|233
1661758800000|2022-08-29 07:40:00|144.25|142.95|143.9|142.6|144.3|143|143.86|142.56|142
1661759100000|2022-08-29 07:45:00|143.91|142.61|144.14|142.84|144.24|142.94|143.9|142.6|221
1661759400000|2022-08-29 07:50:00|144.16|142.86|144.13|142.83|144.22|142.92|143.97|142.67|135
1661759700000|2022-08-29 07:55:00|144.11|142.81|144.1|142.8|144.21|142.91|143.94|142.64|147
1661760000000|2022-08-29 08:00:00|144.12|142.82|144.21|142.91|144.35|143.05|144.04|142.74|228
1661760300000|2022-08-29 08:05:00|144.23|142.93|143.95|142.65|144.26|142.96|143.89|142.59|216
1661760600000|2022-08-29 08:10:00|143.93|142.63|143.98|142.68|144.23|142.93|143.93|142.63|200
1661760900000|2022-08-29 08:15:00|144.01|142.71|144.26|142.96|144.28|142.98|143.97|142.67|163
1661761200000|2022-08-29 08:20:00|144.24|142.94|144|142.7|144.39|143.09|143.97|142.67|127
1661761500000|2022-08-29 08:25:00|143.99|142.69|143.95|142.65|144.05|142.75|143.8|142.5|181
1661761800000|2022-08-29 08:30:00|143.94|142.64|143.48|142.18|144.1|142.8|143.48|142.18|160
1661762100000|2022-08-29 08:35:00|143.47|142.17|143.45|142.15|143.62|142.32|143.33|142.03|159
1661762400000|2022-08-29 08:40:00|143.44|142.14|143.52|142.22|143.6|142.3|143.19|141.89|68
1661762700000|2022-08-29 08:45:00|143.53|142.23|143.59|142.29|143.63|142.33|143.37|142.07|84
1661763000000|2022-08-29 08:50:00|143.58|142.28|143.54|142.24|143.63|142.33|143.5|142.2|73
1661763300000|2022-08-29 08:55:00|143.46|142.16|143.1|141.8|143.46|142.16|143.04|141.74|129
1661763600000|2022-08-29 09:00:00|143.09|141.79|143.18|141.88|143.23|141.93|143.07|141.77|196
1661763900000|2022-08-29 09:05:00|143.17|141.87|143.2|141.9|143.32|142.02|143.06|141.76|139
1661764200000|2022-08-29 09:10:00|143.22|141.92|143.42|142.12|143.43|142.13|143.12|141.82|146
1661764500000|2022-08-29 09:15:00|143.43|142.13|143.25|141.95|143.52|142.22|143.24|141.94|88
1661764800000|2022-08-29 09:20:00|143.27|141.97|143.38|142.08|143.43|142.13|143.26|141.96|72
1661765100000|2022-08-29 09:25:00|143.43|142.13|143.96|142.66|143.96|142.66|143.41|142.11|234
1661765400000|2022-08-29 09:30:00|143.95|142.65|143.8|142.5|144.05|142.75|143.79|142.49|212
1661765700000|2022-08-29 09:35:00|143.83|142.53|143.77|142.47|144.08|142.78|143.69|142.39|234
1661766000000|2022-08-29 09:40:00|143.76|142.46|143.98|142.68|144.06|142.76|143.65|142.35|202
1661766300000|2022-08-29 09:45:00|143.97|142.67|144|142.7|144.05|142.75|143.58|142.28|190
1661766600000|2022-08-29 09:50:00|144.04|142.74|144.27|142.97|144.56|143.26|144|142.7|222
1661766900000|2022-08-29 09:55:00|144.26|142.96|144.78|143.48|144.99|143.69|144.25|142.95|188
1661767200000|2022-08-29 10:00:00|144.79|143.49|144.86|143.56|144.93|143.63|144.73|143.43|272
1661767500000|2022-08-29 10:05:00|144.85|143.55|144.98|143.68|145.04|143.74|144.77|143.47|332
1661767800000|2022-08-29 10:10:00|144.99|143.69|144.53|143.23|145|143.7|144.36|143.06|151
1661768100000|2022-08-29 10:15:00|144.49|143.19|144.93|143.63|145.29|143.99|144.39|143.09|256
1661768400000|2022-08-29 10:20:00|144.91|143.61|144.84|143.54|144.92|143.62|144.69|143.39|188
1661768700000|2022-08-29 10:25:00|144.9|143.6|144.43|143.13|144.9|143.6|144.4|143.1|114
1661769000000|2022-08-29 10:30:00|144.46|143.16|144.95|143.65|144.97|143.67|144.45|143.15|164
1661769300000|2022-08-29 10:35:00|144.96|143.66|144.83|143.53|145.05|143.75|144.47|143.17|202
1661769600000|2022-08-29 10:40:00|144.82|143.52|144.68|143.38|144.93|143.63|144.68|143.38|121
1661769900000|2022-08-29 10:45:00|144.67|143.37|144.95|143.65|144.95|143.65|144.66|143.36|189
1661770200000|2022-08-29 10:50:00|144.92|143.62|145.05|143.75|145.05|143.75|144.79|143.49|259
1661770500000|2022-08-29 10:55:00|145.06|143.76|144.75|143.45|145.07|143.77|144.6|143.3|206
1661770800000|2022-08-29 11:00:00|144.74|143.44|144.94|143.64|144.97|143.67|144.65|143.35|195
1661771100000|2022-08-29 11:05:00|144.96|143.66|144.32|143.02|145.02|143.72|144.21|142.91|230
1661771400000|2022-08-29 11:10:00|144.31|143.01|144.11|142.81|144.33|143.03|143.9|142.6|279
1661771700000|2022-08-29 11:15:00|144.1|142.8|143.58|142.28|144.11|142.81|143.58|142.28|90
1661772000000|2022-08-29 11:20:00|143.59|142.29|144.15|142.85|144.16|142.86|143.57|142.27|221
1661772300000|2022-08-29 11:25:00|144.17|142.87|143.9|142.6|144.18|142.88|143.79|142.49|317
1661772600000|2022-08-29 11:30:00|143.91|142.61|143.73|142.43|143.94|142.64|143.71|142.41|115
1661772900000|2022-08-29 11:35:00|143.72|142.42|143.4|142.1|143.8|142.5|143.4|142.1|78
1661773200000|2022-08-29 11:40:00|143.43|142.13|143.37|142.07|143.81|142.51|143.36|142.06|93
1661773500000|2022-08-29 11:45:00|143.36|142.06|143.82|142.52|143.83|142.53|143.33|142.03|75
1661773800000|2022-08-29 11:50:00|143.85|142.55|143.54|142.24|143.9|142.6|143.48|142.18|127
1661774100000|2022-08-29 11:55:00|143.53|142.23|143.77|142.47|143.77|142.47|143.38|142.08|81
1661774400000|2022-08-29 12:00:00|143.76|142.46|143.8|142.5|143.85|142.55|143.59|142.29|110
1661774700000|2022-08-29 12:05:00|143.79|142.49|144.03|142.73|144.05|142.75|143.79|142.49|275
1661775000000|2022-08-29 12:10:00|144.05|142.75|143.95|142.65|144.14|142.84|143.81|142.51|258
1661775300000|2022-08-29 12:15:00|143.92|142.62|143.67|142.37|144.03|142.73|143.67|142.37|145
1661775600000|2022-08-29 12:20:00|143.72|142.42|144.35|143.05|144.37|143.07|143.7|142.4|155
1661775900000|2022-08-29 12:25:00|144.37|143.07|146.12|144.82|146.13|144.83|144.34|143.04|468
1661776200000|2022-08-29 12:30:00|146.11|144.81|147.09|145.79|147.12|145.82|145.84|144.54|538
1661776500000|2022-08-29 12:35:00|147.1|145.8|147.22|145.92|147.52|146.22|146.83|145.53|563
1661776800000|2022-08-29 12:40:00|147.25|145.95|146.76|145.46|147.25|145.95|146.3|145|401
1661777100000|2022-08-29 12:45:00|146.75|145.45|145.95|144.65|146.82|145.52|145.56|144.26|292
1661777400000|2022-08-29 12:50:00|145.96|144.66|146.01|144.71|146.18|144.88|145.83|144.53|317
1661777700000|2022-08-29 12:55:00|145.99|144.69|145.62|144.32|146.08|144.78|145.59|144.29|458
1661778000000|2022-08-29 13:00:00|145.64|144.34|145.7|144.4|145.97|144.67|145.62|144.32|376
1661778300000|2022-08-29 13:05:00|145.71|144.41|145.89|144.59|146.01|144.71|145.67|144.37|279
1661778600000|2022-08-29 13:10:00|145.9|144.6|145.69|144.39|146.11|144.81|145.69|144.39|363
1661778900000|2022-08-29 13:15:00|145.71|144.41|146.13|144.83|146.21|144.91|145.6|144.3|378
1661779200000|2022-08-29 13:20:00|146.1|144.8|146.27|144.97|146.45|145.15|145.88|144.58|412
1661779500000|2022-08-29 13:25:00|146.28|144.98|146.21|144.91|146.59|145.29|146.14|144.84|389
1661779800000|2022-08-29 13:30:00|146.2|144.9|146.98|145.68|147|145.7|145.84|144.54|393
1661780100000|2022-08-29 13:35:00|147|145.7|147.38|146.08|147.66|146.36|146.67|145.37|388
1661780400000|2022-08-29 13:40:00|147.37|146.07|147.61|146.31|147.85|146.55|147.3|146|294
1661780700000|2022-08-29 13:45:00|147.6|146.3|147.15|145.85|147.6|146.3|146.99|145.69|331
1661781000000|2022-08-29 13:50:00|147.19|145.89|147.42|146.12|147.45|146.15|147.1|145.8|199
1661781300000|2022-08-29 13:55:00|147.43|146.13|147.25|145.95|147.84|146.54|147.24|145.94|255
1661781600000|2022-08-29 14:00:00|147.24|145.94|147.21|145.91|147.42|146.12|146.84|145.54|267
1661781900000|2022-08-29 14:05:00|147.22|145.92|147.84|146.54|148.44|147.14|147.12|145.82|371
1661782200000|2022-08-29 14:10:00|147.83|146.53|148.25|146.95|148.54|147.24|147.82|146.52|287
1661782500000|2022-08-29 14:15:00|148.24|146.94|149.12|147.82|149.49|148.19|148.21|146.91|302
1661782800000|2022-08-29 14:20:00|149.06|147.76|150.2|148.9|150.34|149.04|148.97|147.67|423
1661783100000|2022-08-29 14:25:00|150.24|148.94|149.33|148.03|150.29|148.99|149.33|148.03|341
1661783400000|2022-08-29 14:30:00|149.34|148.04|149.26|147.96|149.92|148.62|149|147.7|358
1661783700000|2022-08-29 14:35:00|149.3|148|148.49|147.19|149.48|148.18|148.44|147.14|314
1661784000000|2022-08-29 14:40:00|148.51|147.21|148.77|147.47|148.94|147.64|148.25|146.95|271
1661784300000|2022-08-29 14:45:00|148.8|147.5|148.28|146.98|148.83|147.53|148.2|146.9|228
1661784600000|2022-08-29 14:50:00|148.26|146.96|147.82|146.52|148.45|147.15|147.8|146.5|224
1661784900000|2022-08-29 14:55:00|147.7|146.4|147.63|146.33|147.7|146.4|147.25|145.95|261
1661785200000|2022-08-29 15:00:00|147.62|146.32|147.99|146.69|148.23|146.93|147.46|146.16|205
1661785500000|2022-08-29 15:05:00|148|146.7|147.74|146.44|148.06|146.76|147.32|146.02|164
1661785800000|2022-08-29 15:10:00|147.76|146.46|147.75|146.45|147.76|146.46|147.41|146.11|144
1661786100000|2022-08-29 15:15:00|147.73|146.43|147.96|146.66|147.96|146.66|147.6|146.3|120
1661786400000|2022-08-29 15:20:00|147.97|146.67|147.93|146.63|148.04|146.74|147.61|146.31|115
1661786700000|2022-08-29 15:25:00|147.91|146.61|147.52|146.22|147.92|146.62|147.47|146.17|149
1661787000000|2022-08-29 15:30:00|147.53|146.23|148.12|146.82|148.14|146.84|147.4|146.1|146
1661787300000|2022-08-29 15:35:00|148.13|146.83|148.34|147.04|148.77|147.47|148.1|146.8|197
1661787600000|2022-08-29 15:40:00|148.32|147.02|147.89|146.59|148.32|147.02|147.89|146.59|164
1661787900000|2022-08-29 15:45:00|147.88|146.58|147.73|146.43|147.89|146.59|147.58|146.28|139
1661788200000|2022-08-29 15:50:00|147.71|146.41|147.77|146.47|147.81|146.51|147.59|146.29|65
1661788500000|2022-08-29 15:55:00|147.8|146.5|148.22|146.92|148.23|146.93|147.77|146.47|82
1661788800000|2022-08-29 16:00:00|148.23|146.93|148.62|147.32|148.63|147.33|148.19|146.89|195
1661789100000|2022-08-29 16:05:00|148.73|147.43|148.46|147.16|148.84|147.54|148.21|146.91|237
1661789400000|2022-08-29 16:10:00|148.48|147.18|148.24|146.94|148.78|147.48|148.22|146.92|195
1661789700000|2022-08-29 16:15:00|148.23|146.93|148.14|146.84|148.44|147.14|148.1|146.8|150
1661790000000|2022-08-29 16:20:00|148.15|146.85|147.9|146.6|148.15|146.85|147.6|146.3|211
1661790300000|2022-08-29 16:25:00|147.88|146.58|147.58|146.28|147.89|146.59|147.43|146.13|175
1661790600000|2022-08-29 16:30:00|147.57|146.27|146.61|145.31|147.57|146.27|146.51|145.21|185
1661790900000|2022-08-29 16:35:00|146.62|145.32|146.58|145.28|146.74|145.44|146.58|145.28|75
1661791200000|2022-08-29 16:40:00|146.6|145.3|146.73|145.43|146.73|145.43|146.41|145.11|81
1661791500000|2022-08-29 16:45:00|146.72|145.42|147.71|146.41|147.77|146.47|146.65|145.35|141
1661791800000|2022-08-29 16:50:00|147.7|146.4|148.04|146.74|148.15|146.85|147.63|146.33|173
1661792100000|2022-08-29 16:55:00|148.06|146.76|148.05|146.75|148.12|146.82|147.72|146.42|142
1661792400000|2022-08-29 17:00:00|148.06|146.76|148.16|146.86|148.25|146.95|147.93|146.63|106
1661792700000|2022-08-29 17:05:00|148.18|146.88|147.79|146.49|148.2|146.9|147.79|146.49|148
1661793000000|2022-08-29 17:10:00|147.8|146.5|147.43|146.13|147.82|146.52|147.37|146.07|141
1661793300000|2022-08-29 17:15:00|147.42|146.12|147.17|145.87|147.54|146.24|147.15|145.85|146
1661793600000|2022-08-29 17:20:00|147.2|145.9|147.6|146.3|147.63|146.33|147.19|145.89|77
1661793900000|2022-08-29 17:25:00|147.59|146.29|147.34|146.04|147.59|146.29|147.29|145.99|82
1661794200000|2022-08-29 17:30:00|147.32|146.02|148.12|146.82|148.19|146.89|147.29|145.99|110
1661794500000|2022-08-29 17:35:00|148.11|146.81|147.83|146.53|148.27|146.97|147.8|146.5|83
1661794800000|2022-08-29 17:40:00|147.84|146.54|147.98|146.68|148.06|146.76|147.78|146.48|70
1661795100000|2022-08-29 17:45:00|147.99|146.69|147.93|146.63|148.22|146.92|147.92|146.62|87
1661795400000|2022-08-29 17:50:00|147.94|146.64|148.22|146.92|148.24|146.94|147.89|146.59|54
1661795700000|2022-08-29 17:55:00|148.21|146.91|148.22|146.92|148.27|146.97|148.1|146.8|107
1661796000000|2022-08-29 18:00:00|148.21|146.91|147.83|146.53|148.21|146.91|147.79|146.49|120
1661796300000|2022-08-29 18:05:00|147.84|146.54|147.71|146.41|147.99|146.69|147.71|146.41|104
1661796600000|2022-08-29 18:10:00|147.7|146.4|147.48|146.18|147.71|146.41|147.47|146.17|125
1661796900000|2022-08-29 18:15:00|147.47|146.17|147.04|145.74|147.47|146.17|146.97|145.67|90
1661797200000|2022-08-29 18:20:00|147.07|145.77|147.29|145.99|147.33|146.03|147.01|145.71|114
1661797500000|2022-08-29 18:25:00|147.31|146.01|147.18|145.88|147.4|146.1|147.18|145.88|78
1661797800000|2022-08-29 18:30:00|147.19|145.89|147.49|146.19|147.49|146.19|147.19|145.89|107
1661798100000|2022-08-29 18:35:00|147.48|146.18|147.72|146.42|147.78|146.48|147.38|146.08|87
1661798400000|2022-08-29 18:40:00|147.75|146.45|147.55|146.25|147.85|146.55|147.5|146.2|80
1661798700000|2022-08-29 18:45:00|147.53|146.23|147.4|146.1|147.53|146.23|147.39|146.09|72
1661799000000|2022-08-29 18:50:00|147.39|146.09|147.12|145.82|147.39|146.09|147.05|145.75|91
1661799300000|2022-08-29 18:55:00|147.11|145.81|147.09|145.79|147.13|145.83|146.76|145.46|98
1661799600000|2022-08-29 19:00:00|147.07|145.77|147.31|146.01|147.4|146.1|147.07|145.77|133
1661799900000|2022-08-29 19:05:00|147.32|146.02|147.45|146.15|147.57|146.27|147.3|146|39
1661800200000|2022-08-29 19:10:00|147.46|146.16|147.67|146.37|147.74|146.44|147.3|146|91
1661800500000|2022-08-29 19:15:00|147.66|146.36|147.71|146.41|147.94|146.64|147.62|146.32|89
1661800800000|2022-08-29 19:20:00|147.72|146.42|147.68|146.38|147.76|146.46|147.57|146.27|112
1661801100000|2022-08-29 19:25:00|147.67|146.37|147.16|145.86|147.67|146.37|147.05|145.75|179
1661801400000|2022-08-29 19:30:00|147.15|145.85|147.29|145.99|147.31|146.01|147.01|145.71|95
1661801700000|2022-08-29 19:35:00|147.32|146.02|147.57|146.27|147.7|146.4|147.32|146.02|89
1661802000000|2022-08-29 19:40:00|147.53|146.23|147.62|146.32|147.64|146.34|147.52|146.22|58
1661802300000|2022-08-29 19:45:00|147.6|146.3|147.58|146.28|147.61|146.31|147.37|146.07|76
1661802600000|2022-08-29 19:50:00|147.57|146.27|147.51|146.21|147.63|146.33|147.33|146.03|78
1661802900000|2022-08-29 19:55:00|147.5|146.2|147.6|146.3|147.61|146.31|147.41|146.11|73
1661803200000|2022-08-29 20:00:00|147.59|146.29|147.7|146.4|147.76|146.46|147.41|146.11|121
1661803500000|2022-08-29 20:05:00|147.71|146.41|148.24|146.94|148.26|146.96|147.7|146.4|125
1661803800000|2022-08-29 20:10:00|148.26|146.96|148.53|147.23|148.78|147.48|148.22|146.92|125
1661804100000|2022-08-29 20:15:00|148.56|147.26|148.08|146.78|148.75|147.45|147.98|146.68|182
1661804400000|2022-08-29 20:20:00|148.09|146.79|148.17|146.87|148.29|146.99|148.09|146.79|93
1661804700000|2022-08-29 20:25:00|148.22|146.92|148.42|147.12|148.45|147.15|147.97|146.67|83
1661805000000|2022-08-29 20:30:00|148.45|147.15|148.51|147.21|148.53|147.23|148.28|146.98|100
1661805300000|2022-08-29 20:35:00|148.5|147.2|148.59|147.29|148.76|147.46|148.47|147.17|98
1661805600000|2022-08-29 20:40:00|148.6|147.3|148.85|147.55|148.87|147.57|148.42|147.12|83
1661805900000|2022-08-29 20:45:00|148.84|147.54|148.94|147.64|148.95|147.65|148.71|147.41|91
1661806200000|2022-08-29 20:50:00|148.93|147.63|149.36|148.06|149.41|148.11|148.93|147.63|116
1661806500000|2022-08-29 20:55:00|149.35|148.05|149.5|148.2|149.56|148.26|149.3|148|94
1661806800000|2022-08-29 21:00:00|149.51|148.21|149.13|147.83|149.57|148.27|149.08|147.78|88
1661807100000|2022-08-29 21:05:00|149.11|147.81|148.93|147.63|149.16|147.86|148.91|147.61|66
1661807400000|2022-08-29 21:10:00|148.97|147.67|148.94|147.64|149.11|147.81|148.92|147.62|40
1661807700000|2022-08-29 21:15:00|148.93|147.63|148.86|147.56|148.97|147.67|148.84|147.54|27
1661808000000|2022-08-29 21:20:00|148.85|147.55|149.01|147.71|149.29|147.99|148.85|147.55|42
1661808300000|2022-08-29 21:25:00|149.02|147.72|148.74|147.44|149.02|147.72|148.7|147.4|54
1661808600000|2022-08-29 21:30:00|148.76|147.46|148.93|147.63|149|147.7|148.76|147.46|23
1661808900000|2022-08-29 21:35:00|148.92|147.62|148.51|147.21|148.92|147.62|148.51|147.21|32
1661809200000|2022-08-29 21:40:00|148.53|147.23|148.83|147.53|148.83|147.53|148.53|147.23|27
1661809500000|2022-08-29 21:45:00|148.84|147.54|148.72|147.42|149.11|147.81|148.72|147.42|31
1661809800000|2022-08-29 21:50:00|148.71|147.41|149.16|147.86|149.17|147.87|148.71|147.41|38
1661810100000|2022-08-29 21:55:00|149.17|147.87|149.1|147.8|149.17|147.87|149.02|147.72|35
1661810400000|2022-08-29 22:00:00|149.08|147.78|149.15|147.85|149.16|147.86|148.86|147.56|77
1661810700000|2022-08-29 22:05:00|149.16|147.86|149.07|147.77|149.4|148.1|148.93|147.63|133
1661811000000|2022-08-29 22:10:00|149.08|147.78|148.87|147.57|149.21|147.91|148.8|147.5|96
1661811300000|2022-08-29 22:15:00|148.88|147.58|148.74|147.44|148.92|147.62|148.74|147.44|82
1661811600000|2022-08-29 22:20:00|148.76|147.46|148.89|147.59|148.94|147.64|148.71|147.41|93
1661811900000|2022-08-29 22:25:00|148.9|147.6|148.11|146.81|148.9|147.6|148.1|146.8|131
1661812200000|2022-08-29 22:30:00|148.12|146.82|148.43|147.13|148.48|147.18|148.09|146.79|153
1661812500000|2022-08-29 22:35:00|148.46|147.16|148.68|147.38|148.7|147.4|148.32|147.02|99
1661812800000|2022-08-29 22:40:00|148.66|147.36|148.41|147.11|148.67|147.37|148.29|146.99|96
1661813100000|2022-08-29 22:45:00|148.42|147.12|148.53|147.23|148.69|147.39|148.42|147.12|124
1661813400000|2022-08-29 22:50:00|148.54|147.24|148.69|147.39|148.72|147.42|148.42|147.12|121
1661813700000|2022-08-29 22:55:00|148.71|147.41|148.71|147.41|148.74|147.44|148.39|147.09|112
1661814000000|2022-08-29 23:00:00|148.72|147.42|148.3|147|148.77|147.47|148.16|146.86|113
1661814300000|2022-08-29 23:05:00|148.29|146.99|148.22|146.92|148.36|147.06|148.07|146.77|106
1661814600000|2022-08-29 23:10:00|148.23|146.93|148.39|147.09|148.41|147.11|148.18|146.88|66
1661814900000|2022-08-29 23:15:00|148.38|147.08|148.35|147.05|148.42|147.12|148.21|146.91|91
1661815200000|2022-08-29 23:20:00|148.36|147.06|149.17|147.87|149.17|147.87|148.36|147.06|170
1661815500000|2022-08-29 23:25:00|149.16|147.86|149.6|148.3|150.01|148.71|149.1|147.8|258
1661815800000|2022-08-29 23:30:00|149.59|148.29|150.04|148.74|150.09|148.79|149.59|148.29|257
1661816100000|2022-08-29 23:35:00|150.03|148.73|150.38|149.08|150.62|149.32|150.02|148.72|295
1661816400000|2022-08-29 23:40:00|150.4|149.1|150.71|149.41|150.87|149.57|150.4|149.1|241
1661816700000|2022-08-29 23:45:00|150.74|149.44|150.3|149|151.01|149.71|150.28|148.98|187
1661817000000|2022-08-29 23:50:00|150.35|149.05|149.81|148.51|150.35|149.05|149.66|148.36|140
1661817300000|2022-08-29 23:55:00|149.77|148.47|150.06|148.76|150.2|148.9|149.75|148.45|135
1661817600000|2022-08-30 00:00:00|150.04|148.74|149.5|148.2|150.16|148.86|149.38|148.08|232
1661817900000|2022-08-30 00:05:00|149.49|148.19|149.49|148.19|149.86|148.56|149.36|148.06|223
1661818200000|2022-08-30 00:10:00|149.48|148.18|149.51|148.21|149.74|148.44|149.45|148.15|155
1661818500000|2022-08-30 00:15:00|149.52|148.22|148.98|147.68|149.8|148.5|148.89|147.59|176
1661818800000|2022-08-30 00:20:00|149.01|147.71|149.08|147.78|149.34|148.04|148.92|147.62|123
1661819100000|2022-08-30 00:25:00|149.07|147.77|149.1|147.8|149.25|147.95|148.83|147.53|138
1661819400000|2022-08-30 00:30:00|149.12|147.82|149.04|147.74|149.19|147.89|148.8|147.5|132
1661819700000|2022-08-30 00:35:00|149.02|147.72|148.8|147.5|149.02|147.72|148.66|147.36|177
1661820000000|2022-08-30 00:40:00|148.81|147.51|149.2|147.9|149.29|147.99|148.79|147.49|158
1661820300000|2022-08-30 00:45:00|149.19|147.89|149.01|147.71|149.28|147.98|149|147.7|136
1661820600000|2022-08-30 00:50:00|149.04|147.74|149.45|148.15|149.47|148.17|148.93|147.63|110
1661820900000|2022-08-30 00:55:00|149.44|148.14|149.74|148.44|149.76|148.46|149.3|148|132
1661821200000|2022-08-30 01:00:00|149.76|148.46|149.57|148.27|150.13|148.83|149.56|148.26|118
1661821500000|2022-08-30 01:05:00|149.6|148.3|149.74|148.44|149.76|148.46|149.58|148.28|114
1661821800000|2022-08-30 01:10:00|149.76|148.46|149.43|148.13|149.76|148.46|149.42|148.12|62
1661822100000|2022-08-30 01:15:00|149.44|148.14|148.91|147.61|149.52|148.22|148.79|147.49|150
1661822400000|2022-08-30 01:20:00|148.93|147.63|148.83|147.53|149.08|147.78|148.81|147.51|86
1661822700000|2022-08-30 01:25:00|148.85|147.55|148.59|147.29|148.87|147.57|148.49|147.19|103
1661823000000|2022-08-30 01:30:00|148.58|147.28|147.72|146.42|148.58|147.28|147.66|146.36|236
1661823300000|2022-08-30 01:35:00|147.69|146.39|147.61|146.31|148.07|146.77|147.61|146.31|115
1661823600000|2022-08-30 01:40:00|147.57|146.27|147.7|146.4|147.71|146.41|147.56|146.26|121
1661823900000|2022-08-30 01:45:00|147.71|146.41|147.88|146.58|147.92|146.62|147.71|146.41|110
1661824200000|2022-08-30 01:50:00|147.95|146.65|147.76|146.46|148.03|146.73|147.71|146.41|104
1661824500000|2022-08-30 01:55:00|147.78|146.48|147.81|146.51|147.87|146.57|147.73|146.43|55
1661824800000|2022-08-30 02:00:00|147.82|146.52|147.74|146.44|147.86|146.56|147.74|146.44|50
1661825100000|2022-08-30 02:05:00|147.72|146.42|147.75|146.45|147.79|146.49|147.68|146.38|69
1661825400000|2022-08-30 02:10:00|147.73|146.43|147.61|146.31|147.74|146.44|147.61|146.31|20
1661825700000|2022-08-30 02:15:00|147.6|146.3|147.72|146.42|147.74|146.44|147.56|146.26|27
1661826000000|2022-08-30 02:20:00|147.71|146.41|147.78|146.48|147.8|146.5|147.68|146.38|49
1661826300000|2022-08-30 02:25:00|147.79|146.49|147.71|146.41|147.85|146.55|147.71|146.41|36
1661826600000|2022-08-30 02:30:00|147.73|146.43|147.85|146.55|147.93|146.63|147.71|146.41|55
1661826900000|2022-08-30 02:35:00|147.84|146.54|148.34|147.04|148.41|147.11|147.84|146.54|87
1661827200000|2022-08-30 02:40:00|148.35|147.05|148.42|147.12|148.44|147.14|148.31|147.01|65
1661827500000|2022-08-30 02:45:00|148.41|147.11|148.58|147.28|148.59|147.29|148.32|147.02|50
1661827800000|2022-08-30 02:50:00|148.59|147.29|148.53|147.23|148.62|147.32|148.51|147.21|78
1661828100000|2022-08-30 02:55:00|148.57|147.27|148.82|147.52|148.84|147.54|148.55|147.25|67
1661828400000|2022-08-30 03:00:00|148.83|147.53|149.05|147.75|149.13|147.83|148.83|147.53|65
1661828700000|2022-08-30 03:05:00|149.03|147.73|148.89|147.59|149.04|147.74|148.87|147.57|48
1661829000000|2022-08-30 03:10:00|148.9|147.6|148.6|147.3|149|147.7|148.58|147.28|38
1661829300000|2022-08-30 03:15:00|148.59|147.29|148.6|147.3|148.67|147.37|148.59|147.29|13
1661829600000|2022-08-30 03:20:00|148.61|147.31|149.04|147.74|149.12|147.82|148.61|147.31|59
1661829900000|2022-08-30 03:25:00|148.99|147.69|149.1|147.8|149.13|147.83|148.89|147.59|72
1661830200000|2022-08-30 03:30:00|149.11|147.81|149.19|147.89|149.19|147.89|148.92|147.62|62
1661830500000|2022-08-30 03:35:00|149.2|147.9|149.48|148.18|149.48|148.18|149.2|147.9|67
1661830800000|2022-08-30 03:40:00|149.5|148.2|149.7|148.4|149.71|148.41|149.49|148.19|91
1661831100000|2022-08-30 03:45:00|149.71|148.41|149.74|148.44|149.79|148.49|149.6|148.3|51
1661831400000|2022-08-30 03:50:00|149.75|148.45|149.78|148.48|149.8|148.5|149.71|148.41|48
1661831700000|2022-08-30 03:55:00|149.75|148.45|149.71|148.41|149.86|148.56|149.7|148.4|40
1661832000000|2022-08-30 04:00:00|149.72|148.42|149.65|148.35|149.72|148.42|149.49|148.19|47
1661832300000|2022-08-30 04:05:00|149.71|148.41|149.92|148.62|149.92|148.62|149.58|148.28|44
1661832600000|2022-08-30 04:10:00|149.93|148.63|150.23|148.93|150.23|148.93|149.92|148.62|72
1661832900000|2022-08-30 04:15:00|150.22|148.92|151.19|149.89|151.25|149.95|150.16|148.86|113
1661833200000|2022-08-30 04:20:00|151.18|149.88|151.2|149.9|151.62|150.32|150.93|149.63|296
1661833500000|2022-08-30 04:25:00|151.21|149.91|151.32|150.02|151.43|150.13|151.1|149.8|239
1661833800000|2022-08-30 04:30:00|151.31|150.01|152.12|150.82|152.15|150.85|151.31|150.01|246
1661834100000|2022-08-30 04:35:00|152.1|150.8|151.83|150.53|152.22|150.92|151.73|150.43|184
1661834400000|2022-08-30 04:40:00|151.81|150.51|152.25|150.95|152.29|150.99|151.4|150.1|160
1661834700000|2022-08-30 04:45:00|152.22|150.92|151.89|150.59|152.36|151.06|151.89|150.59|119
1661835000000|2022-08-30 04:50:00|151.86|150.56|151.14|149.84|151.86|150.56|150.95|149.65|191
1661835300000|2022-08-30 04:55:00|151.16|149.86|151.29|149.99|151.42|150.12|151.13|149.83|98
1661835600000|2022-08-30 05:00:00|151.26|149.96|151.15|149.85|151.33|150.03|151.11|149.81|135
1661835900000|2022-08-30 05:05:00|151.13|149.83|151.26|149.96|151.31|150.01|151.11|149.81|98
1661836200000|2022-08-30 05:10:00|151.25|149.95|151.38|150.08|151.4|150.1|151.25|149.95|39
1661836500000|2022-08-30 05:15:00|151.39|150.09|150.73|149.43|151.49|150.19|150.7|149.4|118
1661836800000|2022-08-30 05:20:00|150.72|149.42|149.96|148.66|150.94|149.64|149.89|148.59|107
1661837100000|2022-08-30 05:25:00|149.98|148.68|150.35|149.05|150.37|149.07|149.96|148.66|162
1661837400000|2022-08-30 05:30:00|150.36|149.06|150.02|148.72|150.37|149.07|149.92|148.62|137
1661837700000|2022-08-30 05:35:00|150.04|148.74|150.2|148.9|150.24|148.94|150.03|148.73|96
1661838000000|2022-08-30 05:40:00|150.21|148.91|150.15|148.85|150.24|148.94|150.13|148.83|30
1661838300000|2022-08-30 05:45:00|150.17|148.87|149.75|148.45|150.17|148.87|149.72|148.42|42
1661838600000|2022-08-30 05:50:00|149.72|148.42|149.84|148.54|149.88|148.58|149.71|148.41|53
1661838900000|2022-08-30 05:55:00|149.86|148.56|150.03|148.73|150.15|148.85|149.83|148.53|77
1661839200000|2022-08-30 06:00:00|150.02|148.72|149.82|148.52|150.13|148.83|149.82|148.52|90
1661839500000|2022-08-30 06:05:00|149.81|148.51|149.18|147.88|149.84|148.54|149.17|147.87|95
1661839800000|2022-08-30 06:10:00|149.19|147.89|149.27|147.97|149.43|148.13|149.13|147.83|85
1661840100000|2022-08-30 06:15:00|149.25|147.95|149.23|147.93|149.45|148.15|149.18|147.88|83
1661840400000|2022-08-30 06:20:00|149.24|147.94|149.1|147.8|149.25|147.95|149.05|147.75|76
1661840700000|2022-08-30 06:25:00|149.08|147.78|149.16|147.86|149.17|147.87|149.05|147.75|39
1661841000000|2022-08-30 06:30:00|149.15|147.85|149.45|148.15|149.45|148.15|149.13|147.83|79
1661841300000|2022-08-30 06:35:00|149.43|148.13|149.05|147.75|149.43|148.13|149.02|147.72|107
1661841600000|2022-08-30 06:40:00|149.04|147.74|149.53|148.23|149.58|148.28|149|147.7|94
1661841900000|2022-08-30 06:45:00|149.54|148.24|149.36|148.06|149.57|148.27|149.33|148.03|63
1661842200000|2022-08-30 06:50:00|149.35|148.05|149.23|147.93|149.35|148.05|148.99|147.69|81
1661842500000|2022-08-30 06:55:00|149.24|147.94|148.99|147.69|149.28|147.98|148.72|147.42|110
1661842800000|2022-08-30 07:00:00|148.97|147.67|148.93|147.63|149.09|147.79|148.81|147.51|142
1661843100000|2022-08-30 07:05:00|148.9|147.6|149.15|147.85|149.15|147.85|148.87|147.57|59
1661843400000|2022-08-30 07:10:00|149.18|147.88|149.68|148.38|149.74|148.44|149.18|147.88|125
1661843700000|2022-08-30 07:15:00|149.67|148.37|149.45|148.15|149.71|148.41|149.38|148.08|112
1661844000000|2022-08-30 07:20:00|149.44|148.14|149.92|148.62|149.98|148.68|149.24|147.94|134
1661844300000|2022-08-30 07:25:00|149.87|148.57|150.08|148.78|150.12|148.82|149.81|148.51|105
1661844600000|2022-08-30 07:30:00|150.09|148.79|150.39|149.09|150.49|149.19|150.08|148.78|152
1661844900000|2022-08-30 07:35:00|150.4|149.1|149.59|148.29|150.48|149.18|149.32|148.02|163
1661845200000|2022-08-30 07:40:00|149.58|148.28|149.42|148.12|149.59|148.29|149.38|148.08|60
1661845500000|2022-08-30 07:45:00|149.41|148.11|149.44|148.14|149.45|148.15|149.23|147.93|43
1661845800000|2022-08-30 07:50:00|149.43|148.13|149.45|148.15|149.45|148.15|149.3|148|68
1661846100000|2022-08-30 07:55:00|149.44|148.14|149.64|148.34|149.87|148.57|149.34|148.04|119
1661846400000|2022-08-30 08:00:00|149.63|148.33|149.94|148.64|150.09|148.79|149.63|148.33|99
1661846700000|2022-08-30 08:05:00|149.96|148.66|150.01|148.71|150.14|148.84|149.96|148.66|75
1661847000000|2022-08-30 08:10:00|150.02|148.72|149.96|148.66|150.05|148.75|149.92|148.62|53
1661847300000|2022-08-30 08:15:00|149.97|148.67|150.14|148.84|150.15|148.85|149.91|148.61|47
1661847600000|2022-08-30 08:20:00|150.15|148.85|149.7|148.4|150.15|148.85|149.7|148.4|52
1661847900000|2022-08-30 08:25:00|149.69|148.39|149.31|148.01|149.69|148.39|149.31|148.01|94
1661848200000|2022-08-30 08:30:00|149.33|148.03|149.04|147.74|149.34|148.04|149.01|147.71|54
1661848500000|2022-08-30 08:35:00|149.02|147.72|147.85|146.55|149.02|147.72|147.85|146.55|149
1661848800000|2022-08-30 08:40:00|147.83|146.53|147.98|146.68|148.44|147.14|147.69|146.39|161
1661849100000|2022-08-30 08:45:00|147.95|146.65|148.13|146.83|148.26|146.96|147.95|146.65|55
1661849400000|2022-08-30 08:50:00|148.12|146.82|147.87|146.57|148.28|146.98|147.87|146.57|102
1661849700000|2022-08-30 08:55:00|147.85|146.55|148|146.7|148.1|146.8|147.81|146.51|94
1661850000000|2022-08-30 09:00:00|147.99|146.69|148.14|146.84|148.14|146.84|147.95|146.65|91
1661850300000|2022-08-30 09:05:00|148.15|146.85|147.89|146.59|148.22|146.92|147.85|146.55|66
1661850600000|2022-08-30 09:10:00|147.88|146.58|147.94|146.64|148.13|146.83|147.88|146.58|70
1661850900000|2022-08-30 09:15:00|147.95|146.65|147.94|146.64|148.06|146.76|147.8|146.5|99
1661851200000|2022-08-30 09:20:00|147.96|146.66|148.25|146.95|148.25|146.95|147.93|146.63|49
1661851500000|2022-08-30 09:25:00|148.24|146.94|148.25|146.95|148.41|147.11|148.16|146.86|66
1661851800000|2022-08-30 09:30:00|148.24|146.94|148.39|147.09|148.46|147.16|148.2|146.9|73
1661852100000|2022-08-30 09:35:00|148.4|147.1|148.31|147.01|148.52|147.22|148.22|146.92|107
1661852400000|2022-08-30 09:40:00|148.3|147|148.37|147.07|148.39|147.09|148.2|146.9|61
1661852700000|2022-08-30 09:45:00|148.38|147.08|147.93|146.63|148.39|147.09|147.88|146.58|94
1661853000000|2022-08-30 09:50:00|147.92|146.62|147.67|146.37|147.99|146.69|147.41|146.11|116
1661853300000|2022-08-30 09:55:00|147.66|146.36|147.64|146.34|147.82|146.52|147.51|146.21|78
1661853600000|2022-08-30 10:00:00|147.63|146.33|147.62|146.32|147.63|146.33|147.39|146.09|80
1661853900000|2022-08-30 10:05:00|147.63|146.33|148.09|146.79|148.09|146.79|147.63|146.33|84
1661854200000|2022-08-30 10:10:00|148.06|146.76|148.04|146.74|148.12|146.82|147.83|146.53|62
1661854500000|2022-08-30 10:15:00|148.05|146.75|148.05|146.75|148.19|146.89|147.99|146.69|49
1661854800000|2022-08-30 10:20:00|148.04|146.74|148.35|147.05|148.37|147.07|148.01|146.71|95
1661855100000|2022-08-30 10:25:00|148.34|147.04|148.89|147.59|148.91|147.61|148.3|147|126
1661855400000|2022-08-30 10:30:00|148.9|147.6|148.24|146.94|148.92|147.62|148.21|146.91|138
1661855700000|2022-08-30 10:35:00|148.23|146.93|147.73|146.43|148.23|146.93|147.59|146.29|130
1661856000000|2022-08-30 10:40:00|147.72|146.42|147.5|146.2|147.86|146.56|147.49|146.19|102
1661856300000|2022-08-30 10:45:00|147.49|146.19|146.52|145.22|147.49|146.19|146.37|145.07|182
1661856600000|2022-08-30 10:50:00|146.53|145.23|147.31|146.01|147.49|146.19|146.53|145.23|160
1661856900000|2022-08-30 10:55:00|147.3|146|147.11|145.81|147.4|146.1|147.1|145.8|130
1661857200000|2022-08-30 11:00:00|147.12|145.82|147.26|145.96|147.34|146.04|146.98|145.68|161
1661857500000|2022-08-30 11:05:00|147.24|145.94|147.13|145.83|147.46|146.16|146.89|145.59|140
1661857800000|2022-08-30 11:10:00|147.12|145.82|147.27|145.97|147.35|146.05|147.1|145.8|72
1661858100000|2022-08-30 11:15:00|147.26|145.96|147.42|146.12|147.49|146.19|147.12|145.82|70
1661858400000|2022-08-30 11:20:00|147.44|146.14|147.34|146.04|147.49|146.19|147.23|145.93|92
1661858700000|2022-08-30 11:25:00|147.31|146.01|147.11|145.81|147.31|146.01|147.09|145.79|77
1661859000000|2022-08-30 11:30:00|147.09|145.79|146.72|145.42|147.17|145.87|146.72|145.42|95
1661859300000|2022-08-30 11:35:00|146.73|145.43|146.83|145.53|146.95|145.65|146.65|145.35|98
1661859600000|2022-08-30 11:40:00|146.84|145.54|147.08|145.78|147.08|145.78|146.83|145.53|71
1661859900000|2022-08-30 11:45:00|147.09|145.79|147.29|145.99|147.42|146.12|147.07|145.77|61
1661860200000|2022-08-30 11:50:00|147.3|146|147.13|145.83|147.33|146.03|146.96|145.66|83
1661860500000|2022-08-30 11:55:00|147.12|145.82|147|145.7|147.13|145.83|146.94|145.64|78
1661860800000|2022-08-30 12:00:00|147.04|145.74|147.26|145.96|147.37|146.07|147.04|145.74|123
1661861100000|2022-08-30 12:05:00|147.28|145.98|147.1|145.8|147.43|146.13|146.81|145.51|135
1661861400000|2022-08-30 12:10:00|147.09|145.79|147.1|145.8|147.12|145.82|146.9|145.6|101
1661861700000|2022-08-30 12:15:00|147.09|145.79|146.71|145.41|147.15|145.85|146.7|145.4|63
1661862000000|2022-08-30 12:20:00|146.73|145.43|146.51|145.21|146.76|145.46|146.1|144.8|166
1661862300000|2022-08-30 12:25:00|146.52|145.22|145.97|144.67|146.7|145.4|145.97|144.67|142
1661862600000|2022-08-30 12:30:00|145.98|144.68|145.04|143.74|146.01|144.71|144.92|143.62|220
1661862900000|2022-08-30 12:35:00|145.08|143.78|145.28|143.98|145.47|144.17|144.61|143.31|210
1661863200000|2022-08-30 12:40:00|145.24|143.94|145.12|143.82|145.51|144.21|144.85|143.55|172
1661863500000|2022-08-30 12:45:00|145.11|143.81|144.69|143.39|145.18|143.88|144.62|143.32|212
1661863800000|2022-08-30 12:50:00|144.73|143.43|145.1|143.8|145.1|143.8|144.56|143.26|167
1661864100000|2022-08-30 12:55:00|145.16|143.86|145.03|143.73|145.55|144.25|145.03|143.73|170
1661864400000|2022-08-30 13:00:00|145.04|143.74|145.36|144.06|145.54|144.24|145|143.7|163
1661864700000|2022-08-30 13:05:00|145.37|144.07|145.51|144.21|145.54|144.24|145.18|143.88|156
1661865000000|2022-08-30 13:10:00|145.52|144.22|145.36|144.06|145.65|144.35|145.35|144.05|152
1661865300000|2022-08-30 13:15:00|145.35|144.05|145.12|143.82|145.51|144.21|145.01|143.71|122
1661865600000|2022-08-30 13:20:00|145.11|143.81|145.47|144.17|145.69|144.39|145.11|143.81|126
1661865900000|2022-08-30 13:25:00|145.46|144.16|145.21|143.91|145.48|144.18|145.2|143.9|90
1661866200000|2022-08-30 13:30:00|145.22|143.92|145.83|144.53|145.85|144.55|145.21|143.91|291
1661866500000|2022-08-30 13:35:00|145.84|144.54|145.92|144.62|145.99|144.69|145.76|144.46|104
1661866800000|2022-08-30 13:40:00|145.52|144.22|145.25|143.95|145.66|144.36|145.25|143.95|90
1661867100000|2022-08-30 13:45:00|145.24|143.94|144.83|143.53|145.24|143.94|144.67|143.37|160
1661867400000|2022-08-30 13:50:00|144.84|143.54|144.73|143.43|144.84|143.54|144.72|143.42|23
1661867700000|2022-08-30 13:55:00|144.74|143.44|144.72|143.42|144.91|143.61|144.52|143.22|191
1661868000000|2022-08-30 14:00:00|144.75|143.45|144.5|143.2|145.11|143.81|144.4|143.1|234
1661868300000|2022-08-30 14:05:00|144.49|143.19|144.1|142.8|144.62|143.32|143.82|142.52|335
1661868600000|2022-08-30 14:10:00|144.11|142.81|143.55|142.25|144.15|142.85|143|141.7|276
1661868900000|2022-08-30 14:15:00|143.53|142.23|143.12|141.82|143.59|142.29|142.74|141.44|301
1661869200000|2022-08-30 14:20:00|143.13|141.83|142.79|141.49|143.27|141.97|142.78|141.48|268
1661869500000|2022-08-30 14:25:00|142.77|141.47|142.9|141.6|143.02|141.72|142.48|141.18|172
1661869800000|2022-08-30 14:30:00|142.83|141.53|141.39|140.09|142.99|141.69|141.31|140.01|314
1661870100000|2022-08-30 14:35:00|141.4|140.1|140.71|139.41|141.76|140.46|140.16|138.86|267
1661870400000|2022-08-30 14:40:00|140.72|139.42|139.52|138.22|140.72|139.42|139.11|137.81|303
1661870700000|2022-08-30 14:45:00|139.51|138.21|139.86|138.56|139.89|138.59|138.32|137.02|292
1661871000000|2022-08-30 14:50:00|139.85|138.55|139.89|138.59|139.99|138.69|139.41|138.11|320
1661871300000|2022-08-30 14:55:00|139.88|138.58|140.13|138.83|140.22|138.92|139.84|138.54|205
1661871600000|2022-08-30 15:00:00|140.14|138.84|139.95|138.65|140.24|138.94|139.64|138.34|255
1661871900000|2022-08-30 15:05:00|139.94|138.64|139.88|138.58|140.29|138.99|139.57|138.27|237
1661872200000|2022-08-30 15:10:00|139.9|138.6|139.7|138.4|139.98|138.68|139.58|138.28|229
1661872500000|2022-08-30 15:15:00|139.68|138.38|140.29|138.99|140.32|139.02|139.41|138.11|251
1661872800000|2022-08-30 15:20:00|140.3|139|140.12|138.82|140.6|139.3|139.96|138.66|194
1661873100000|2022-08-30 15:25:00|140.11|138.81|140.34|139.04|140.62|139.32|139.92|138.62|176
1661873400000|2022-08-30 15:30:00|140.36|139.06|140.36|139.06|140.43|139.13|139.89|138.59|223
1661873700000|2022-08-30 15:35:00|140.3|139|139.93|138.63|140.35|139.05|139.84|138.54|153
1661874000000|2022-08-30 15:40:00|139.91|138.61|140.08|138.78|140.2|138.9|139.72|138.42|137
1661874300000|2022-08-30 15:45:00|140.05|138.75|139.91|138.61|140.21|138.91|139.8|138.5|128
1661874600000|2022-08-30 15:50:00|139.93|138.63|140.84|139.54|140.89|139.59|139.93|138.63|178
1661874900000|2022-08-30 15:55:00|140.85|139.55|140.37|139.07|140.9|139.6|140.37|139.07|212
1661875200000|2022-08-30 16:00:00|140.36|139.06|140.67|139.37|140.73|139.43|140.26|138.96|186
1661875500000|2022-08-30 16:05:00|140.66|139.36|140.33|139.03|140.67|139.37|140.25|138.95|146
1661875800000|2022-08-30 16:10:00|140.3|139|140.3|139|140.3|139|140|138.7|103
1661876100000|2022-08-30 16:15:00|140.32|139.02|141.02|139.72|141.03|139.73|140.26|138.96|151
1661876400000|2022-08-30 16:20:00|141.04|139.74|140.28|138.98|141.14|139.84|140.1|138.8|227
1661876700000|2022-08-30 16:25:00|140.27|138.97|139.97|138.67|140.27|138.97|139.87|138.57|144
1661877000000|2022-08-30 16:30:00|139.93|138.63|138.3|137|139.98|138.68|138.21|136.91|279
1661877300000|2022-08-30 16:35:00|138.29|136.99|137.49|136.19|138.51|137.21|137.49|136.19|220
1661877600000|2022-08-30 16:40:00|137.45|136.15|135.99|134.69|137.62|136.32|135.42|134.12|310
1661877900000|2022-08-30 16:45:00|136|134.7|136.78|135.48|137|135.7|136|134.7|391
1661878200000|2022-08-30 16:50:00|136.77|135.47|136.6|135.3|137.07|135.77|136.57|135.27|271
1661878500000|2022-08-30 16:55:00|136.56|135.26|136.33|135.03|136.69|135.39|136.12|134.82|244
1661878800000|2022-08-30 17:00:00|136.34|135.04|136.83|135.53|136.99|135.69|136.26|134.96|161
1661879100000|2022-08-30 17:05:00|136.84|135.54|136.59|135.29|136.84|135.54|136.48|135.18|170
1661879400000|2022-08-30 17:10:00|136.58|135.28|136.62|135.32|136.63|135.33|136.39|135.09|165
1661879700000|2022-08-30 17:15:00|136.63|135.33|136.77|135.47|137.04|135.74|136.47|135.17|198
1661880000000|2022-08-30 17:20:00|136.78|135.48|137.68|136.38|137.68|136.38|136.78|135.48|159
1661880300000|2022-08-30 17:25:00|137.72|136.42|137.51|136.21|137.72|136.42|137.41|136.11|101
1661880600000|2022-08-30 17:30:00|137.5|136.2|137.48|136.18|137.69|136.39|137.25|135.95|133
1661880900000|2022-08-30 17:35:00|137.49|136.19|137.19|135.89|137.49|136.19|137.18|135.88|141
1661881200000|2022-08-30 17:40:00|137.18|135.88|136.88|135.58|137.3|136|136.88|135.58|110
1661881500000|2022-08-30 17:45:00|136.83|135.53|137.31|136.01|137.32|136.02|136.73|135.43|105
1661881800000|2022-08-30 17:50:00|137.3|136|137.46|136.16|137.58|136.28|137.08|135.78|157
1661882100000|2022-08-30 17:55:00|137.5|136.2|137.55|136.25|137.58|136.28|137.47|136.17|90
1661882400000|2022-08-30 18:00:00|137.54|136.24|137.78|136.48|137.81|136.51|137.48|136.18|132
1661882700000|2022-08-30 18:05:00|137.79|136.49|137.83|136.53|138.01|136.71|137.65|136.35|142
1661883000000|2022-08-30 18:10:00|137.84|136.54|137.5|136.2|137.85|136.55|137.46|136.16|91
1661883300000|2022-08-30 18:15:00|137.51|136.21|137.49|136.19|137.64|136.34|137.38|136.08|91
1661883600000|2022-08-30 18:20:00|137.48|136.18|137.42|136.12|137.54|136.24|137.2|135.9|83
1661883900000|2022-08-30 18:25:00|137.43|136.13|137.59|136.29|137.77|136.47|137.4|136.1|126
1661884200000|2022-08-30 18:30:00|137.58|136.28|138.25|136.95|138.26|136.96|137.58|136.28|150
1661884500000|2022-08-30 18:35:00|138.26|136.96|137.94|136.64|138.27|136.97|137.73|136.43|125
1661884800000|2022-08-30 18:40:00|137.93|136.63|137.83|136.53|137.96|136.66|137.77|136.47|79
1661885100000|2022-08-30 18:45:00|137.84|136.54|137.85|136.55|137.95|136.65|137.73|136.43|116
1661885400000|2022-08-30 18:50:00|137.83|136.53|137.92|136.62|137.96|136.66|137.8|136.5|71
1661885700000|2022-08-30 18:55:00|137.91|136.61|137.98|136.68|138.15|136.85|137.78|136.48|106
1661886000000|2022-08-30 19:00:00|137.99|136.69|139.13|137.83|139.58|138.28|137.81|136.51|312
1661886300000|2022-08-30 19:05:00|139.12|137.82|139.81|138.51|139.83|138.53|138.92|137.62|368
1661886600000|2022-08-30 19:10:00|139.79|138.49|140.13|138.83|140.19|138.89|139.45|138.15|249
1661886900000|2022-08-30 19:15:00|140.16|138.86|140.65|139.35|140.81|139.51|140.02|138.72|229
1661887200000|2022-08-30 19:20:00|140.66|139.36|141.48|140.18|141.6|140.3|140.66|139.36|223
1661887500000|2022-08-30 19:25:00|141.47|140.17|140.3|139|141.52|140.22|140.18|138.88|268
1661887800000|2022-08-30 19:30:00|140.33|139.03|139.95|138.65|140.35|139.05|139.71|138.41|179
1661888100000|2022-08-30 19:35:00|139.96|138.66|140.22|138.92|140.39|139.09|139.85|138.55|105
1661888400000|2022-08-30 19:40:00|140.23|138.93|140.28|138.98|140.81|139.51|140.23|138.93|148
1661888700000|2022-08-30 19:45:00|140.29|138.99|139.83|138.53|140.3|139|139.75|138.45|137
1661889000000|2022-08-30 19:50:00|139.84|138.54|139.68|138.38|140.05|138.75|139.45|138.15|200
1661889300000|2022-08-30 19:55:00|139.69|138.39|140.07|138.77|140.07|138.77|139.49|138.19|92
1661889600000|2022-08-30 20:00:00|140.06|138.76|139.62|138.32|140.18|138.88|139.42|138.12|165
1661889900000|2022-08-30 20:05:00|139.61|138.31|139.6|138.3|139.67|138.37|139.37|138.07|113
1661890200000|2022-08-30 20:10:00|139.61|138.31|139.94|138.64|139.96|138.66|139.59|138.29|79
1661890500000|2022-08-30 20:15:00|139.97|138.67|140.58|139.28|140.66|139.36|139.97|138.67|87
1661890800000|2022-08-30 20:20:00|140.59|139.29|140.32|139.02|140.6|139.3|140.3|139|69
1661891100000|2022-08-30 20:25:00|140.31|139.01|140.21|138.91|140.37|139.07|140.2|138.9|69
1661891400000|2022-08-30 20:30:00|140.24|138.94|140.01|138.71|140.5|139.2|140|138.7|76
1661891700000|2022-08-30 20:35:00|140.02|138.72|140.33|139.03|140.36|139.06|139.91|138.61|89
1661892000000|2022-08-30 20:40:00|140.35|139.05|141.24|139.94|141.31|140.01|140.35|139.05|146
1661892300000|2022-08-30 20:45:00|141.25|139.95|141.28|139.98|141.42|140.12|141.01|139.71|205
1661892600000|2022-08-30 20:50:00|141.29|139.99|141.14|139.84|141.29|139.99|140.9|139.6|150
1661892900000|2022-08-30 20:55:00|141.13|139.83|140.7|139.4|141.14|139.84|140.58|139.28|140
1661893200000|2022-08-30 21:00:00|140.71|139.41|140.86|139.56|140.9|139.6|140.63|139.33|135
1661893500000|2022-08-30 21:05:00|140.85|139.55|140.56|139.26|140.86|139.56|140.55|139.25|110
1661893800000|2022-08-30 21:10:00|140.55|139.25|140.59|139.29|140.61|139.31|140.43|139.13|73
1661894100000|2022-08-30 21:15:00|140.58|139.28|140.66|139.36|140.88|139.58|140.58|139.28|40
1661894400000|2022-08-30 21:20:00|140.64|139.34|140.64|139.34|140.78|139.48|140.54|139.24|78
1661894700000|2022-08-30 21:25:00|140.63|139.33|140.72|139.42|140.72|139.42|140.6|139.3|179
1661895000000|2022-08-30 21:30:00|140.71|139.41|140.53|139.23|140.71|139.41|140.45|139.15|56
1661895300000|2022-08-30 21:35:00|140.54|139.24|140.92|139.62|140.92|139.62|140.52|139.22|35
1661895600000|2022-08-30 21:40:00|140.94|139.64|140.83|139.53|141.08|139.78|140.83|139.53|26
1661895900000|2022-08-30 21:45:00|140.82|139.52|140.82|139.52|140.9|139.6|140.75|139.45|30
1661896200000|2022-08-30 21:50:00|140.86|139.56|140.91|139.61|141.43|140.13|140.86|139.56|123
1661896500000|2022-08-30 21:55:00|140.9|139.6|140.14|138.84|140.9|139.6|139.7|138.4|252
1661896800000|2022-08-30 22:00:00|140.16|138.86|140.04|138.74|140.33|139.03|139.94|138.64|186
1661897100000|2022-08-30 22:05:00|140.05|138.75|139.91|138.61|140.09|138.79|139.9|138.6|114
1661897400000|2022-08-30 22:10:00|139.92|138.62|140.51|139.21|140.55|139.25|139.83|138.53|97
1661897700000|2022-08-30 22:15:00|140.52|139.22|140.24|138.94|140.53|139.23|140.18|138.88|100
1661898000000|2022-08-30 22:20:00|140.25|138.95|140.03|138.73|140.29|138.99|139.93|138.63|120
1661898300000|2022-08-30 22:25:00|140.02|138.72|140.21|138.91|140.28|138.98|140.02|138.72|83
1661898600000|2022-08-30 22:30:00|140.2|138.9|140.33|139.03|140.34|139.04|140.15|138.85|53
1661898900000|2022-08-30 22:35:00|140.32|139.02|140.45|139.15|140.47|139.17|140.27|138.97|35
1661899200000|2022-08-30 22:40:00|140.48|139.18|140.7|139.4|140.81|139.51|140.46|139.16|88
1661899500000|2022-08-30 22:45:00|140.72|139.42|141.23|139.93|141.31|140.01|140.7|139.4|82
1661899800000|2022-08-30 22:50:00|141.25|139.95|141.77|140.47|142.15|140.85|141.22|139.92|150
1661900100000|2022-08-30 22:55:00|141.79|140.49|141.91|140.61|141.95|140.65|141.67|140.37|111
1661900400000|2022-08-30 23:00:00|141.9|140.6|141.88|140.58|142.08|140.78|141.88|140.58|93
1661900700000|2022-08-30 23:05:00|141.83|140.53|141.69|140.39|141.97|140.67|141.64|140.34|67
1661901000000|2022-08-30 23:10:00|141.73|140.43|141.04|139.74|141.73|140.43|141.03|139.73|61
1661901300000|2022-08-30 23:15:00|141.03|139.73|140.92|139.62|141.03|139.73|140.92|139.62|21
1661901600000|2022-08-30 23:20:00|140.9|139.6|140.61|139.31|140.9|139.6|140.16|138.86|168
1661901900000|2022-08-30 23:25:00|140.58|139.28|140.64|139.34|140.64|139.34|140.2|138.9|68
1661902200000|2022-08-30 23:30:00|140.63|139.33|140.64|139.34|140.71|139.41|140.62|139.32|42
1661902500000|2022-08-30 23:35:00|140.63|139.33|140.65|139.35|140.7|139.4|140.39|139.09|75
1661902800000|2022-08-30 23:40:00|140.64|139.34|140.62|139.32|140.75|139.45|140.58|139.28|58
1661903100000|2022-08-30 23:45:00|140.56|139.26|140.18|138.88|140.8|139.5|140.13|138.83|153
1661903400000|2022-08-30 23:50:00|140.17|138.87|139.32|138.02|140.21|138.91|139.21|137.91|183
1661903700000|2022-08-30 23:55:00|139.31|138.01|139.99|138.69|139.99|138.69|139.31|138.01|114
1661904000000|2022-08-31 00:00:00|140|138.7|140.85|139.55|140.86|139.56|139.88|138.58|157
1661904300000|2022-08-31 00:05:00|140.83|139.53|140.9|139.6|141.72|140.42|140.77|139.47|228
1661904600000|2022-08-31 00:10:00|140.89|139.59|140.51|139.21|140.89|139.59|140.34|139.04|186
1661904900000|2022-08-31 00:15:00|140.5|139.2|140.64|139.34|140.93|139.63|140.5|139.2|134
1661905200000|2022-08-31 00:20:00|140.67|139.37|141.16|139.86|141.17|139.87|140.47|139.17|167
1661905500000|2022-08-31 00:25:00|141.17|139.87|141.56|140.26|141.69|140.39|141.16|139.86|221
1661905800000|2022-08-31 00:30:00|141.57|140.27|141.76|140.46|142.21|140.91|141.57|140.27|202
1661906100000|2022-08-31 00:35:00|141.72|140.42|142.09|140.79|142.14|140.84|141.72|140.42|132
1661906400000|2022-08-31 00:40:00|142.08|140.78|142.04|140.74|142.23|140.93|141.87|140.57|193
1661906700000|2022-08-31 00:45:00|142.06|140.76|141.32|140.02|142.06|140.76|141.27|139.97|132
1661907000000|2022-08-31 00:50:00|141.33|140.03|141.36|140.06|141.46|140.16|141.09|139.79|114
1661907300000|2022-08-31 00:55:00|141.37|140.07|141.32|140.02|141.51|140.21|141.17|139.87|94
1661907600000|2022-08-31 01:00:00|141.31|140.01|141.2|139.9|141.5|140.2|141.15|139.85|142
1661907900000|2022-08-31 01:05:00|141.18|139.88|141.78|140.48|142.07|140.77|141.17|139.87|189
1661908200000|2022-08-31 01:10:00|141.76|140.46|142.03|140.73|142.05|140.75|141.44|140.14|172
1661908500000|2022-08-31 01:15:00|142.05|140.75|141.82|140.52|142.13|140.83|141.78|140.48|222
1661908800000|2022-08-31 01:20:00|141.81|140.51|142.29|140.99|142.33|141.03|141.81|140.51|134
1661909100000|2022-08-31 01:25:00|142.3|141|142.01|140.71|142.34|141.04|141.91|140.61|66
1661909400000|2022-08-31 01:30:00|142.02|140.72|142.11|140.81|142.38|141.08|141.88|140.58|125
1661909700000|2022-08-31 01:35:00|142.1|140.8|143.25|141.95|143.9|142.6|142.1|140.8|377
1661910000000|2022-08-31 01:40:00|143.26|141.96|142.8|141.5|143.65|142.35|142.63|141.33|367
1661910300000|2022-08-31 01:45:00|142.82|141.52|143.04|141.74|143.04|141.74|142.55|141.25|250
1661910600000|2022-08-31 01:50:00|143.05|141.75|142.72|141.42|143.06|141.76|142.7|141.4|201
1661910900000|2022-08-31 01:55:00|142.73|141.43|142.76|141.46|142.93|141.63|142.68|141.38|130
1661911200000|2022-08-31 02:00:00|142.75|141.45|143.27|141.97|143.28|141.98|142.71|141.41|88
1661911500000|2022-08-31 02:05:00|143.26|141.96|143.46|142.16|143.63|142.33|143.23|141.93|167
1661911800000|2022-08-31 02:10:00|143.45|142.15|143.81|142.51|143.85|142.55|143.37|142.07|133
1661912100000|2022-08-31 02:15:00|143.84|142.54|143.96|142.66|143.96|142.66|143.58|142.28|157
1661912400000|2022-08-31 02:20:00|144|142.7|143.98|142.68|144.28|142.98|143.87|142.57|214
1661912700000|2022-08-31 02:25:00|144.02|142.72|144.23|142.93|144.26|142.96|143.91|142.61|120
1661913000000|2022-08-31 02:30:00|144.22|142.92|144.4|143.1|144.85|143.55|144.17|142.87|170
1661913300000|2022-08-31 02:35:00|144.38|143.08|144.26|142.96|144.52|143.22|144.26|142.96|126
1661913600000|2022-08-31 02:40:00|144.25|142.95|144.6|143.3|144.62|143.32|144.2|142.9|95
1661913900000|2022-08-31 02:45:00|144.61|143.31|144.61|143.31|144.97|143.67|144.41|143.11|191
1661914200000|2022-08-31 02:50:00|144.62|143.32|143.85|142.55|144.62|143.32|143.84|142.54|143
1661914500000|2022-08-31 02:55:00|143.86|142.56|143.81|142.51|144.09|142.79|143.76|142.46|90
1661914800000|2022-08-31 03:00:00|143.84|142.54|143.92|142.62|144.25|142.95|143.84|142.54|118
1661915100000|2022-08-31 03:05:00|143.93|142.63|143.9|142.6|144.26|142.96|143.88|142.58|73
1661915400000|2022-08-31 03:10:00|143.91|142.61|144.09|142.79|144.29|142.99|143.82|142.52|76
1661915700000|2022-08-31 03:15:00|144.11|142.81|144.1|142.8|144.58|143.28|144.09|142.79|161
1661916000000|2022-08-31 03:20:00|144.09|142.79|145.03|143.73|145.23|143.93|144.08|142.78|208
1661916300000|2022-08-31 03:25:00|145.02|143.72|144.49|143.19|145.09|143.79|144.3|143|232
1661916600000|2022-08-31 03:30:00|144.5|143.2|144.87|143.57|144.9|143.6|144.39|143.09|131
1661916900000|2022-08-31 03:35:00|144.88|143.58|144.84|143.54|145.06|143.76|144.78|143.48|125
1661917200000|2022-08-31 03:40:00|144.83|143.53|144.77|143.47|144.92|143.62|144.7|143.4|70
1661917500000|2022-08-31 03:45:00|144.76|143.46|144.28|142.98|144.76|143.46|144.18|142.88|77
1661917800000|2022-08-31 03:50:00|144.27|142.97|144.08|142.78|144.43|143.13|144.07|142.77|75
1661918100000|2022-08-31 03:55:00|144.1|142.8|144.15|142.85|144.34|143.04|144.01|142.71|98
1661918400000|2022-08-31 04:00:00|144.14|142.84|144.51|143.21|144.56|143.26|144.06|142.76|85
1661918700000|2022-08-31 04:05:00|144.52|143.22|144.33|143.03|144.6|143.3|144.33|143.03|91
1661919000000|2022-08-31 04:10:00|144.34|143.04|144.14|142.84|144.43|143.13|144.14|142.84|67
1661919300000|2022-08-31 04:15:00|144.13|142.83|144.12|142.82|144.47|143.17|144.06|142.76|73
1661919600000|2022-08-31 04:20:00|144.11|142.81|143.52|142.22|144.13|142.83|143.5|142.2|106
1661919900000|2022-08-31 04:25:00|143.5|142.2|143.73|142.43|144.01|142.71|143.48|142.18|96
1661920200000|2022-08-31 04:30:00|143.72|142.42|144|142.7|144|142.7|143.61|142.31|100
1661920500000|2022-08-31 04:35:00|143.99|142.69|144.1|142.8|144.52|143.22|143.99|142.69|121
1661920800000|2022-08-31 04:40:00|144.11|142.81|143.78|142.48|144.11|142.81|143.78|142.48|61
1661921100000|2022-08-31 04:45:00|143.84|142.54|143.4|142.1|143.84|142.54|143.37|142.07|98
1661921400000|2022-08-31 04:50:00|143.37|142.07|143.59|142.29|143.6|142.3|143.34|142.04|133
1661921700000|2022-08-31 04:55:00|143.58|142.28|143.43|142.13|143.59|142.29|143.4|142.1|89
1661922000000|2022-08-31 05:00:00|143.41|142.11|143.21|141.91|143.61|142.31|143.2|141.9|92
1661922300000|2022-08-31 05:05:00|143.22|141.92|143.17|141.87|143.53|142.23|143.14|141.84|119
1661922600000|2022-08-31 05:10:00|143.19|141.89|143.33|142.03|143.45|142.15|143.11|141.81|94
1661922900000|2022-08-31 05:15:00|143.32|142.02|143.4|142.1|143.52|142.22|143.21|141.91|81
1661923200000|2022-08-31 05:20:00|143.41|142.11|143.54|142.24|143.69|142.39|143.34|142.04|94
1661923500000|2022-08-31 05:25:00|143.55|142.25|143.6|142.3|143.73|142.43|143.49|142.19|100
1661923800000|2022-08-31 05:30:00|143.63|142.33|143.91|142.61|143.98|142.68|143.63|142.33|142
1661924100000|2022-08-31 05:35:00|143.89|142.59|143.68|142.38|143.91|142.61|143.68|142.38|86
1661924400000|2022-08-31 05:40:00|143.66|142.36|143.28|141.98|143.68|142.38|143.28|141.98|75
1661924700000|2022-08-31 05:45:00|143.3|142|143.14|141.84|143.36|142.06|143.13|141.83|86
1661925000000|2022-08-31 05:50:00|143.12|141.82|143.21|141.91|143.28|141.98|143.08|141.78|80
1661925300000|2022-08-31 05:55:00|143.23|141.93|143.1|141.8|143.27|141.97|143|141.7|63
1661925600000|2022-08-31 06:00:00|143.11|141.81|143.25|141.95|143.36|142.06|143.04|141.74|87
1661925900000|2022-08-31 06:05:00|143.24|141.94|143.79|142.49|143.85|142.55|143.24|141.94|168
1661926200000|2022-08-31 06:10:00|143.8|142.5|143.84|142.54|144.24|142.94|143.7|142.4|148
1661926500000|2022-08-31 06:15:00|143.85|142.55|142.59|141.29|143.85|142.55|142.57|141.27|171
1661926800000|2022-08-31 06:20:00|142.61|141.31|142.66|141.36|143.05|141.75|142.59|141.29|121
1661927100000|2022-08-31 06:25:00|142.69|141.39|142.16|140.86|142.75|141.45|142.16|140.86|128
1661927400000|2022-08-31 06:30:00|142.17|140.87|141.99|140.69|142.23|140.93|141.79|140.49|201
1661927700000|2022-08-31 06:35:00|142|140.7|142.42|141.12|142.44|141.14|141.82|140.52|167
1661928000000|2022-08-31 06:40:00|142.41|141.11|142.25|140.95|142.46|141.16|142.24|140.94|130
1661928300000|2022-08-31 06:45:00|142.24|140.94|142.2|140.9|142.48|141.18|142.2|140.9|91
1661928600000|2022-08-31 06:50:00|142.21|140.91|142|140.7|142.21|140.91|142|140.7|48
1661928900000|2022-08-31 06:55:00|142.02|140.72|141.82|140.52|142.12|140.82|141.62|140.32|83
1661929200000|2022-08-31 07:00:00|141.83|140.53|141.91|140.61|142.08|140.78|141.69|140.39|131
1661929500000|2022-08-31 07:05:00|141.93|140.63|141.58|140.28|142.02|140.72|141.41|140.11|126
1661929800000|2022-08-31 07:10:00|141.59|140.29|141.54|140.24|141.72|140.42|141.45|140.15|151
1661930100000|2022-08-31 07:15:00|141.55|140.25|142.12|140.82|142.17|140.87|141.54|140.24|97
1661930400000|2022-08-31 07:20:00|142.11|140.81|142.19|140.89|142.21|140.91|142|140.7|83
1661930700000|2022-08-31 07:25:00|142.2|140.9|142.21|140.91|142.31|141.01|142|140.7|82
1661931000000|2022-08-31 07:30:00|142.2|140.9|142.11|140.81|142.25|140.95|142.1|140.8|92
1661931300000|2022-08-31 07:35:00|142.16|140.86|142.04|140.74|142.39|141.09|142.03|140.73|91
1661931600000|2022-08-31 07:40:00|142.05|140.75|141.85|140.55|142.19|140.89|141.66|140.36|94
1661931900000|2022-08-31 07:45:00|141.84|140.54|141.26|139.96|141.84|140.54|141.26|139.96|74
1661932200000|2022-08-31 07:50:00|141.27|139.97|141.51|140.21|141.8|140.5|141.26|139.96|91
1661932500000|2022-08-31 07:55:00|141.52|140.22|141.7|140.4|142.04|140.74|141.52|140.22|107
1661932800000|2022-08-31 08:00:00|141.71|140.41|141.78|140.48|142.01|140.71|141.7|140.4|99
1661933100000|2022-08-31 08:05:00|141.77|140.47|142.29|140.99|142.29|140.99|141.59|140.29|111
1661933400000|2022-08-31 08:10:00|142.28|140.98|142.58|141.28|142.63|141.33|142.27|140.97|97
1661933700000|2022-08-31 08:15:00|142.56|141.26|142.5|141.2|142.56|141.26|142.29|140.99|109
1661934000000|2022-08-31 08:20:00|142.48|141.18|140.84|139.54|142.48|141.18|140.64|139.34|289
1661934300000|2022-08-31 08:25:00|140.85|139.55|140.68|139.38|140.88|139.58|140.13|138.83|288
1661934600000|2022-08-31 08:30:00|140.64|139.34|140.27|138.97|140.66|139.36|140.24|138.94|154
1661934900000|2022-08-31 08:35:00|140.26|138.96|141.21|139.91|141.3|140|140.19|138.89|201
1661935200000|2022-08-31 08:40:00|141.22|139.92|141.57|140.27|141.61|140.31|141.13|139.83|142
1661935500000|2022-08-31 08:45:00|141.6|140.3|141.84|140.54|141.97|140.67|141.51|140.21|121
1661935800000|2022-08-31 08:50:00|141.85|140.55|141.26|139.96|141.85|140.55|141.21|139.91|106
1661936100000|2022-08-31 08:55:00|141.27|139.97|141.08|139.78|141.43|140.13|140.95|139.65|75
1661936400000|2022-08-31 09:00:00|141.07|139.77|140.9|139.6|141.2|139.9|140.77|139.47|122
1661936700000|2022-08-31 09:05:00|140.89|139.59|140.76|139.46|140.9|139.6|140.58|139.28|115
1661937000000|2022-08-31 09:10:00|140.75|139.45|140.36|139.06|140.98|139.68|140.17|138.87|128
1661937300000|2022-08-31 09:15:00|140.38|139.08|140.74|139.44|140.86|139.56|140.32|139.02|83
1661937600000|2022-08-31 09:20:00|140.75|139.45|140.78|139.48|140.98|139.68|140.67|139.37|46
1661937900000|2022-08-31 09:25:00|140.77|139.47|140.55|139.25|140.89|139.59|140.55|139.25|60
1661938200000|2022-08-31 09:30:00|140.57|139.27|140.9|139.6|140.92|139.62|140.53|139.23|84
1661938500000|2022-08-31 09:35:00|140.89|139.59|140.63|139.33|141.14|139.84|140.6|139.3|75
1661938800000|2022-08-31 09:40:00|140.64|139.34|140.91|139.61|140.91|139.61|140.64|139.34|44
1661939100000|2022-08-31 09:45:00|140.92|139.62|140.75|139.45|141.08|139.78|140.69|139.39|59
1661939400000|2022-08-31 09:50:00|140.76|139.46|140.91|139.61|140.95|139.65|140.72|139.42|75
1661939700000|2022-08-31 09:55:00|140.9|139.6|140.47|139.17|140.9|139.6|140.37|139.07|97
1661940000000|2022-08-31 10:00:00|140.49|139.19|140.59|139.29|140.62|139.32|140.27|138.97|78
1661940300000|2022-08-31 10:05:00|140.58|139.28|140.07|138.77|140.58|139.28|139.79|138.49|127
1661940600000|2022-08-31 10:10:00|140.08|138.78|140.53|139.23|140.57|139.27|140.08|138.78|59
1661940900000|2022-08-31 10:15:00|140.52|139.22|140.84|139.54|140.94|139.64|140.43|139.13|87
1661941200000|2022-08-31 10:20:00|140.79|139.49|140.99|139.69|140.99|139.69|140.62|139.32|52
1661941500000|2022-08-31 10:25:00|140.98|139.68|140.99|139.69|141.16|139.86|140.94|139.64|55
1661941800000|2022-08-31 10:30:00|140.98|139.68|140.88|139.58|140.98|139.68|140.79|139.49|44
1661942100000|2022-08-31 10:35:00|140.89|139.59|141.38|140.08|141.39|140.09|140.89|139.59|80
1661942400000|2022-08-31 10:40:00|141.42|140.12|141.48|140.18|141.59|140.29|141.26|139.96|107
1661942700000|2022-08-31 10:45:00|141.5|140.2|141.96|140.66|141.97|140.67|141.23|139.93|132
1661943000000|2022-08-31 10:50:00|141.94|140.64|142.51|141.21|142.92|141.62|141.89|140.59|217
1661943300000|2022-08-31 10:55:00|142.48|141.18|142.29|140.99|142.48|141.18|142|140.7|107
1661943600000|2022-08-31 11:00:00|142.3|141|142.34|141.04|142.69|141.39|142.08|140.78|115
1661943900000|2022-08-31 11:05:00|142.35|141.05|141.96|140.66|142.51|141.21|141.62|140.32|126
1661944200000|2022-08-31 11:10:00|141.95|140.65|141.94|140.64|141.95|140.65|141.62|140.32|81
1661944500000|2022-08-31 11:15:00|141.91|140.61|141.97|140.67|141.98|140.68|141.63|140.33|54
1661944800000|2022-08-31 11:20:00|141.99|140.69|142.03|140.73|142.12|140.82|141.74|140.44|89
1661945100000|2022-08-31 11:25:00|142.05|140.75|141.77|140.47|142.08|140.78|141.56|140.26|68
1661945400000|2022-08-31 11:30:00|141.78|140.48|141.58|140.28|142.05|140.75|141.57|140.27|99
1661945700000|2022-08-31 11:35:00|141.59|140.29|141.62|140.32|141.82|140.52|141.56|140.26|82
1661946000000|2022-08-31 11:40:00|141.63|140.33|141.68|140.38|141.94|140.64|141.63|140.33|64
1661946300000|2022-08-31 11:45:00|141.66|140.36|141.81|140.51|141.91|140.61|141.58|140.28|69
1661946600000|2022-08-31 11:50:00|141.83|140.53|142.11|140.81|142.29|140.99|141.66|140.36|110
1661946900000|2022-08-31 11:55:00|142.09|140.79|141.84|140.54|142.2|140.9|141.83|140.53|83
1661947200000|2022-08-31 12:00:00|141.83|140.53|142.1|140.8|142.22|140.92|141.81|140.51|119
1661947500000|2022-08-31 12:05:00|142.12|140.82|142.25|140.95|142.49|141.19|142.12|140.82|114
1661947800000|2022-08-31 12:10:00|142.26|140.96|142.14|140.84|142.5|141.2|142.14|140.84|94
1661948100000|2022-08-31 12:15:00|142.13|140.83|142.45|141.15|142.8|141.5|142.13|140.83|239
1661948400000|2022-08-31 12:20:00|142.4|141.1|141.08|139.78|142.5|141.2|140.82|139.52|274
1661948700000|2022-08-31 12:25:00|141.09|139.79|141.31|140.01|141.63|140.33|141.09|139.79|183
1661949000000|2022-08-31 12:30:00|141.34|140.04|140.75|139.45|141.36|140.06|140.63|139.33|154
1661949300000|2022-08-31 12:35:00|140.77|139.47|141.16|139.86|141.18|139.88|140.48|139.18|146
1661949600000|2022-08-31 12:40:00|141.2|139.9|141.2|139.9|141.46|140.16|141|139.7|132
1661949900000|2022-08-31 12:45:00|141.24|139.94|141.74|140.44|141.75|140.45|141.02|139.72|142
1661950200000|2022-08-31 12:50:00|141.81|140.51|141.89|140.59|142.08|140.78|141.72|140.42|132
1661950500000|2022-08-31 12:55:00|141.91|140.61|141.73|140.43|142.02|140.72|141.62|140.32|104
1661950800000|2022-08-31 13:00:00|141.75|140.45|141.82|140.52|141.88|140.58|141.39|140.09|136
1661951100000|2022-08-31 13:05:00|141.87|140.57|142.13|140.83|142.15|140.85|141.77|140.47|163
1661951400000|2022-08-31 13:10:00|142.12|140.82|142.43|141.13|142.57|141.27|142.12|140.82|124
1661951700000|2022-08-31 13:15:00|142.41|141.11|142.43|141.13|142.78|141.48|142.22|140.92|121
1661952000000|2022-08-31 13:20:00|142.44|141.14|142.46|141.16|142.8|141.5|142.34|141.04|126
1661952300000|2022-08-31 13:25:00|142.45|141.15|142.2|140.9|142.52|141.22|142.18|140.88|107
1661952600000|2022-08-31 13:30:00|142.19|140.89|141.45|140.15|142.37|141.07|141.45|140.15|298
1661952900000|2022-08-31 13:35:00|141.4|140.1|141.56|140.26|141.73|140.43|141.01|139.71|184
1661953200000|2022-08-31 13:40:00|141.58|140.28|142.61|141.31|142.61|141.31|141.58|140.28|180
1661953500000|2022-08-31 13:45:00|142.6|141.3|142.82|141.52|143.03|141.73|142.38|141.08|191
1661953800000|2022-08-31 13:50:00|142.81|141.51|142.91|141.61|143.19|141.89|142.77|141.47|221
1661954100000|2022-08-31 13:55:00|142.9|141.6|142.09|140.79|143.04|141.74|142.09|140.79|220
1661954400000|2022-08-31 14:00:00|142.1|140.8|141.97|140.67|142.19|140.89|141.82|140.52|165
1661954700000|2022-08-31 14:05:00|141.96|140.66|141.82|140.52|142.14|140.84|141.82|140.52|150
1661955000000|2022-08-31 14:10:00|141.83|140.53|142.18|140.88|142.54|141.24|141.83|140.53|152
1661955300000|2022-08-31 14:15:00|142.17|140.87|142.53|141.23|142.53|141.23|141.88|140.58|171
1661955600000|2022-08-31 14:20:00|142.55|141.25|142.58|141.28|142.73|141.43|142.36|141.06|143
1661955900000|2022-08-31 14:25:00|142.59|141.29|142.34|141.04|142.68|141.38|142.29|140.99|174
1661956200000|2022-08-31 14:30:00|142.33|141.03|141.84|140.54|142.45|141.15|141.82|140.52|117
1661956500000|2022-08-31 14:35:00|141.82|140.52|140.89|139.59|142.06|140.76|140.89|139.59|174
1661956800000|2022-08-31 14:40:00|140.93|139.63|141.48|140.18|141.55|140.25|140.68|139.38|220
1661957100000|2022-08-31 14:45:00|141.47|140.17|141.35|140.05|141.64|140.34|141.13|139.83|174
1661957400000|2022-08-31 14:50:00|141.34|140.04|141.14|139.84|141.47|140.17|140.94|139.64|187
1661957700000|2022-08-31 14:55:00|141.15|139.85|140.5|139.2|141.15|139.85|140.49|139.19|191
1661958000000|2022-08-31 15:00:00|140.53|139.23|138.56|137.26|140.53|139.23|138.44|137.14|358
1661958300000|2022-08-31 15:05:00|138.55|137.25|138.2|136.9|138.6|137.3|137.6|136.3|359
1661958600000|2022-08-31 15:10:00|138.21|136.91|138.2|136.9|138.21|136.91|137.76|136.46|191
1661958900000|2022-08-31 15:15:00|138.24|136.94|138.71|137.41|138.83|137.53|137.96|136.66|225
1661959200000|2022-08-31 15:20:00|138.68|137.38|138.38|137.08|138.69|137.39|138.12|136.82|159
1661959500000|2022-08-31 15:25:00|138.37|137.07|138.27|136.97|138.55|137.25|138.08|136.78|130
1661959800000|2022-08-31 15:30:00|138.28|136.98|138.14|136.84|138.36|137.06|137.85|136.55|161
1661960100000|2022-08-31 15:35:00|138.13|136.83|138.72|137.42|138.95|137.65|138.12|136.82|224
1661960400000|2022-08-31 15:40:00|138.71|137.41|138.63|137.33|138.73|137.43|138.29|136.99|146
1661960700000|2022-08-31 15:45:00|138.64|137.34|138.92|137.62|138.93|137.63|138.64|137.34|103
1661961000000|2022-08-31 15:50:00|138.91|137.61|138.6|137.3|138.92|137.62|138.42|137.12|99
1661961300000|2022-08-31 15:55:00|138.59|137.29|138.81|137.51|138.83|137.53|138.59|137.29|106
1661961600000|2022-08-31 16:00:00|138.8|137.5|138.9|137.6|139.25|137.95|138.69|137.39|163
1661961900000|2022-08-31 16:05:00|138.91|137.61|138.34|137.04|138.92|137.62|138.29|136.99|132
1661962200000|2022-08-31 16:10:00|138.33|137.03|138.29|136.99|138.39|137.09|138.18|136.88|117
1661962500000|2022-08-31 16:15:00|138.3|137|138.02|136.72|138.5|137.2|137.99|136.69|126
1661962800000|2022-08-31 16:20:00|138.01|136.71|137.34|136.04|138.01|136.71|137.23|135.93|184
1661963100000|2022-08-31 16:25:00|137.29|135.99|137.52|136.22|137.68|136.38|137.29|135.99|67
1661963400000|2022-08-31 16:30:00|137.49|136.19|138.06|136.76|138.09|136.79|137.49|136.19|57
1661963700000|2022-08-31 16:35:00|138.1|136.8|138.06|136.76|138.35|137.05|137.88|136.58|94
1661964000000|2022-08-31 16:40:00|138.05|136.75|137.79|136.49|138.05|136.75|137.72|136.42|96
1661964300000|2022-08-31 16:45:00|137.78|136.48|138.04|136.74|138.1|136.8|137.76|136.46|78
1661964600000|2022-08-31 16:50:00|138.14|136.84|138.4|137.1|138.59|137.29|138.14|136.84|109
1661964900000|2022-08-31 16:55:00|138.39|137.09|140.52|139.22|140.53|139.23|138.27|136.97|201
1661965200000|2022-08-31 17:00:00|140.65|139.35|140.04|138.74|140.7|139.4|139.85|138.55|197
1661965500000|2022-08-31 17:05:00|140.03|138.73|139.92|138.62|140.03|138.73|139.58|138.28|121
1661965800000|2022-08-31 17:10:00|139.91|138.61|140.02|138.72|140.22|138.92|139.69|138.39|138
1661966100000|2022-08-31 17:15:00|140.01|138.71|139.52|138.22|140.01|138.71|139.4|138.1|176
1661966400000|2022-08-31 17:20:00|139.53|138.23|139.3|138|139.65|138.35|139.25|137.95|110
1661966700000|2022-08-31 17:25:00|139.32|138.02|139.29|137.99|139.32|138.02|139.04|137.74|77
1661967000000|2022-08-31 17:30:00|139.28|137.98|138.96|137.66|139.28|137.98|138.86|137.56|72
1661967300000|2022-08-31 17:35:00|138.93|137.63|138.44|137.14|138.96|137.66|138.44|137.14|93
1661967600000|2022-08-31 17:40:00|138.38|137.08|138.62|137.32|138.75|137.45|137.9|136.6|175
1661967900000|2022-08-31 17:45:00|138.61|137.31|137.82|136.52|138.7|137.4|137.72|136.42|113
1661968200000|2022-08-31 17:50:00|137.78|136.48|138.64|137.34|138.64|137.34|137.63|136.33|150
1661968500000|2022-08-31 17:55:00|138.62|137.32|138.15|136.85|138.63|137.33|138.14|136.84|156
1661968800000|2022-08-31 18:00:00|138.14|136.84|138.33|137.03|138.49|137.19|138.04|136.74|148
1661969100000|2022-08-31 18:05:00|138.31|137.01|138.83|137.53|138.92|137.62|138.15|136.85|150
1661969400000|2022-08-31 18:10:00|138.84|137.54|138.64|137.34|138.85|137.55|138.5|137.2|118
1661969700000|2022-08-31 18:15:00|138.59|137.29|138.24|136.94|138.6|137.3|138.21|136.91|98
1661970000000|2022-08-31 18:20:00|138.23|136.93|138.13|136.83|138.3|137|138.11|136.81|99
1661970300000|2022-08-31 18:25:00|138.11|136.81|138.22|136.92|138.53|137.23|138.11|136.81|102
1661970600000|2022-08-31 18:30:00|138.21|136.91|137.86|136.56|138.21|136.91|137.65|136.35|159
1661970900000|2022-08-31 18:35:00|137.85|136.55|137.85|136.55|138.04|136.74|137.75|136.45|120
1661971200000|2022-08-31 18:40:00|137.88|136.58|137.97|136.67|138.13|136.83|137.85|136.55|123
1661971500000|2022-08-31 18:45:00|137.96|136.66|138.42|137.12|138.46|137.16|137.93|136.63|123
1661971800000|2022-08-31 18:50:00|138.41|137.11|138.25|136.95|138.42|137.12|138.11|136.81|122
1661972100000|2022-08-31 18:55:00|138.24|136.94|138.32|137.02|138.34|137.04|138.04|136.74|128
1661972400000|2022-08-31 19:00:00|138.3|137|138.86|137.56|138.86|137.56|138.09|136.79|171
1661972700000|2022-08-31 19:05:00|138.8|137.5|138.92|137.62|138.97|137.67|138.62|137.32|115
1661973000000|2022-08-31 19:10:00|138.93|137.63|139.2|137.9|139.27|137.97|138.9|137.6|170
1661973300000|2022-08-31 19:15:00|139.21|137.91|139.52|138.22|139.91|138.61|139.2|137.9|219
1661973600000|2022-08-31 19:20:00|139.51|138.21|139.32|138.02|139.59|138.29|139.32|138.02|113
1661973900000|2022-08-31 19:25:00|139.33|138.03|138.96|137.66|139.42|138.12|138.94|137.64|129
1661974200000|2022-08-31 19:30:00|138.92|137.62|139.07|137.77|139.13|137.83|138.81|137.51|125
1661974500000|2022-08-31 19:35:00|139.06|137.76|139.36|138.06|139.56|138.26|139.04|137.74|105
1661974800000|2022-08-31 19:40:00|139.35|138.05|139.5|138.2|139.61|138.31|139.28|137.98|123
1661975100000|2022-08-31 19:45:00|139.51|138.21|139.81|138.51|139.88|138.58|139.42|138.12|130
1661975400000|2022-08-31 19:50:00|139.82|138.52|139.41|138.11|139.84|138.54|139.38|138.08|149
1661975700000|2022-08-31 19:55:00|139.4|138.1|139.11|137.81|139.42|138.12|139.02|137.72|83
1661976000000|2022-08-31 20:00:00|139.12|137.82|139.3|138|139.52|138.22|139.02|137.72|72
1661976300000|2022-08-31 20:05:00|139.29|137.99|139.31|138.01|139.43|138.13|139.27|137.97|64
1661976600000|2022-08-31 20:10:00|139.29|137.99|139.02|137.72|139.31|138.01|139|137.7|31
1661976900000|2022-08-31 20:15:00|139.05|137.75|139.25|137.95|139.28|137.98|139.05|137.75|40
1661977200000|2022-08-31 20:20:00|139.23|137.93|139.32|138.02|139.33|138.03|139.22|137.92|35
1661977500000|2022-08-31 20:25:00|139.33|138.03|139.76|138.46|139.76|138.46|139.25|137.95|78
1661977800000|2022-08-31 20:30:00|139.75|138.45|139.6|138.3|139.75|138.45|139.49|138.19|43
1661978100000|2022-08-31 20:35:00|139.59|138.29|139.37|138.07|139.63|138.33|139.3|138|78
1661978400000|2022-08-31 20:40:00|139.38|138.08|139.41|138.11|139.43|138.13|139.29|137.99|39
1661978700000|2022-08-31 20:45:00|139.45|138.15|139.66|138.36|139.66|138.36|139.44|138.14|46
1661979000000|2022-08-31 20:50:00|139.65|138.35|139.91|138.61|140.21|138.91|139.52|138.22|90
1661979300000|2022-08-31 20:55:00|139.88|138.58|139.73|138.43|139.88|138.58|139.65|138.35|61
1661979600000|2022-08-31 21:00:00|139.65|138.35|139.55|138.25|139.76|138.46|139.55|138.25|23
1661979900000|2022-08-31 21:05:00|139.54|138.24|139.74|138.44|139.74|138.44|139.44|138.14|47
1661980200000|2022-08-31 21:10:00|139.76|138.46|139.96|138.66|140.05|138.75|139.76|138.46|33
1661980500000|2022-08-31 21:15:00|139.98|138.68|139.79|138.49|139.99|138.69|139.76|138.46|30
1661980800000|2022-08-31 21:20:00|139.76|138.46|139.92|138.62|139.95|138.65|139.72|138.42|22
1661981100000|2022-08-31 21:25:00|139.91|138.61|139.83|138.53|140|138.7|139.83|138.53|29
1661981400000|2022-08-31 21:30:00|139.85|138.55|139.86|138.56|139.86|138.56|139.85|138.55|2
1661981700000|2022-08-31 21:35:00|139.37|138.07|139.38|138.08|139.39|138.09|139.33|138.03|6
1661982000000|2022-08-31 21:40:00|139.42|138.12|139.29|137.99|139.42|138.12|139.28|137.98|20
1661982300000|2022-08-31 21:45:00|139.28|137.98|139.29|137.99|139.31|138.01|139.27|137.97|13
1661982600000|2022-08-31 21:50:00|139.35|138.05|139.39|138.09|139.39|138.09|139.35|138.05|15
1661982900000|2022-08-31 21:55:00|139.38|138.08|139.79|138.49|139.8|138.5|139.38|138.08|30
1661983200000|2022-08-31 22:00:00|139.78|138.48|140.15|138.85|140.15|138.85|139.58|138.28|69
1661983500000|2022-08-31 22:05:00|140.16|138.86|140.12|138.82|140.21|138.91|140.08|138.78|73
1661983800000|2022-08-31 22:10:00|140.13|138.83|139.14|137.84|140.13|138.83|139.07|137.77|96
1661984100000|2022-08-31 22:15:00|139.13|137.83|138.78|137.48|139.13|137.83|138.44|137.14|213
1661984400000|2022-08-31 22:20:00|138.79|137.49|138.96|137.66|139.11|137.81|138.78|137.48|126
1661984700000|2022-08-31 22:25:00|138.95|137.65|138.79|137.49|138.95|137.65|138.6|137.3|114
1661985000000|2022-08-31 22:30:00|138.8|137.5|138.83|137.53|138.89|137.59|138.54|137.24|120
1661985300000|2022-08-31 22:35:00|138.81|137.51|138.84|137.54|139.1|137.8|138.7|137.4|110
1661985600000|2022-08-31 22:40:00|138.85|137.55|138.68|137.38|139.03|137.73|138.56|137.26|100
1661985900000|2022-08-31 22:45:00|138.67|137.37|139.06|137.76|139.08|137.78|138.59|137.29|101
1661986200000|2022-08-31 22:50:00|139.03|137.73|139.3|138|139.3|138|139.03|137.73|99
1661986500000|2022-08-31 22:55:00|139.27|137.97|139.29|137.99|139.29|137.99|139.11|137.81|74
1661986800000|2022-08-31 23:00:00|139.28|137.98|138.88|137.58|139.29|137.99|138.7|137.4|119
1661987100000|2022-08-31 23:05:00|138.89|137.59|138.43|137.13|138.89|137.59|138.43|137.13|137
1661987400000|2022-08-31 23:10:00|138.42|137.12|138.29|136.99|138.6|137.3|138.19|136.89|119
1661987700000|2022-08-31 23:15:00|138.27|136.97|138.2|136.9|138.4|137.1|138.12|136.82|105
1661988000000|2022-08-31 23:20:00|138.21|136.91|138.22|136.92|138.41|137.11|137.92|136.62|109
1661988300000|2022-08-31 23:25:00|138.21|136.91|137.94|136.64|138.23|136.93|137.94|136.64|103
1661988600000|2022-08-31 23:30:00|137.93|136.63|137.57|136.27|138.01|136.71|137.34|136.04|161
1661988900000|2022-08-31 23:35:00|137.55|136.25|137.32|136.02|137.57|136.27|137.32|136.02|69
1661989200000|2022-08-31 23:40:00|137.33|136.03|137.42|136.12|137.49|136.19|136.97|135.67|94
1661989500000|2022-08-31 23:45:00|137.44|136.14|137.6|136.3|137.9|136.6|137.43|136.13|131
1661989800000|2022-08-31 23:50:00|137.59|136.29|137.78|136.48|137.88|136.58|137.59|136.29|118
1661990100000|2022-08-31 23:55:00|137.79|136.49|137.98|136.68|137.99|136.69|137.76|136.46|69
1661990400000|2022-09-01 00:00:00|137.97|136.67|138.53|137.23|138.53|137.23|137.73|136.43|160
1661990700000|2022-09-01 00:05:00|138.56|137.26|138.98|137.68|138.98|137.68|138.51|137.21|121
1661991000000|2022-09-01 00:10:00|138.97|137.67|138.95|137.65|138.98|137.68|138.67|137.37|114
1661991300000|2022-09-01 00:15:00|138.94|137.64|138.49|137.19|139.17|137.87|138.49|137.19|186
1661991600000|2022-09-01 00:20:00|138.48|137.18|138.1|136.8|138.58|137.28|138.08|136.78|139
1661991900000|2022-09-01 00:25:00|138.11|136.81|138.3|137|138.48|137.18|137.97|136.67|84
1661992200000|2022-09-01 00:30:00|138.31|137.01|137.77|136.47|138.5|137.2|137.76|136.46|140
1661992500000|2022-09-01 00:35:00|137.79|136.49|136.87|135.57|138.01|136.71|136.86|135.56|171
1661992800000|2022-09-01 00:40:00|136.88|135.58|135.14|133.84|136.95|135.65|135.09|133.79|382
1661993100000|2022-09-01 00:45:00|135.09|133.79|135.41|134.11|135.51|134.21|134.99|133.69|261
1661993400000|2022-09-01 00:50:00|135.4|134.1|135.45|134.15|135.72|134.42|135.3|134|134
1661993700000|2022-09-01 00:55:00|135.49|134.19|136.12|134.82|136.17|134.87|135.4|134.1|102
1661994000000|2022-09-01 01:00:00|136.13|134.83|136.71|135.41|136.71|135.41|136|134.7|181
1661994300000|2022-09-01 01:05:00|136.7|135.4|137|135.7|137.07|135.77|136.64|135.34|106
1661994600000|2022-09-01 01:10:00|136.99|135.69|136.59|135.29|136.99|135.69|136.5|135.2|106
1661994900000|2022-09-01 01:15:00|136.58|135.28|137.08|135.78|137.19|135.89|136.58|135.28|119
1661995200000|2022-09-01 01:20:00|137.07|135.77|136.91|135.61|137.08|135.78|136.6|135.3|79
1661995500000|2022-09-01 01:25:00|136.9|135.6|136.74|135.44|137.1|135.8|136.74|135.44|117
1661995800000|2022-09-01 01:30:00|136.77|135.47|136.89|135.59|137.06|135.76|136.64|135.34|158
1661996100000|2022-09-01 01:35:00|136.86|135.56|137.17|135.87|137.18|135.88|136.83|135.53|91
1661996400000|2022-09-01 01:40:00|137.16|135.86|137.39|136.09|137.56|136.26|137.1|135.8|136
1661996700000|2022-09-01 01:45:00|137.4|136.1|137.31|136.01|137.64|136.34|137.3|136|129
1661997000000|2022-09-01 01:50:00|137.32|136.02|137.41|136.11|137.45|136.15|137.22|135.92|110
1661997300000|2022-09-01 01:55:00|137.39|136.09|137.36|136.06|137.48|136.18|137.31|136.01|67
1661997600000|2022-09-01 02:00:00|137.37|136.07|137.68|136.38|137.69|136.39|137.36|136.06|121
1661997900000|2022-09-01 02:05:00|137.69|136.39|137.9|136.6|138.06|136.76|137.69|136.39|107
1661998200000|2022-09-01 02:10:00|137.92|136.62|138.34|137.04|138.43|137.13|137.88|136.58|101
1661998500000|2022-09-01 02:15:00|138.35|137.05|138.24|136.94|138.42|137.12|138.21|136.91|64
1661998800000|2022-09-01 02:20:00|138.25|136.95|138.33|137.03|138.38|137.08|138.11|136.81|69
1661999100000|2022-09-01 02:25:00|138.34|137.04|138.27|136.97|138.51|137.21|138.19|136.89|102
1661999400000|2022-09-01 02:30:00|138.28|136.98|138.1|136.8|138.37|137.07|138.1|136.8|92
1661999700000|2022-09-01 02:35:00|138.12|136.82|137.79|136.49|138.17|136.87|137.78|136.48|108
1662000000000|2022-09-01 02:40:00|137.82|136.52|137.59|136.29|137.94|136.64|137.59|136.29|82
1662000300000|2022-09-01 02:45:00|137.6|136.3|137.19|135.89|137.68|136.38|137.1|135.8|72
1662000600000|2022-09-01 02:50:00|137.22|135.92|137.33|136.03|137.4|136.1|137.1|135.8|69
1662000900000|2022-09-01 02:55:00|137.32|136.02|137.53|136.23|137.53|136.23|137.32|136.02|56
1662001200000|2022-09-01 03:00:00|137.52|136.22|137.38|136.08|137.62|136.32|137.38|136.08|49
1662001500000|2022-09-01 03:05:00|137.39|136.09|137.76|136.46|137.81|136.51|137.38|136.08|77
1662001800000|2022-09-01 03:10:00|137.75|136.45|137.71|136.41|137.89|136.59|137.68|136.38|46
1662002100000|2022-09-01 03:15:00|137.72|136.42|137.82|136.52|137.82|136.52|137.59|136.29|80
1662002400000|2022-09-01 03:20:00|137.88|136.58|138.11|136.81|138.12|136.82|137.88|136.58|66
1662002700000|2022-09-01 03:25:00|138.09|136.79|137.74|136.44|138.11|136.81|137.6|136.3|98
1662003000000|2022-09-01 03:30:00|137.75|136.45|137.87|136.57|137.87|136.57|137.69|136.39|39
1662003300000|2022-09-01 03:35:00|137.86|136.56|137.6|136.3|137.86|136.56|137.58|136.28|47
1662003600000|2022-09-01 03:40:00|137.61|136.31|136.88|135.58|137.66|136.36|136.85|135.55|135
1662003900000|2022-09-01 03:45:00|136.87|135.57|136.79|135.49|136.91|135.61|135.97|134.67|215
1662004200000|2022-09-01 03:50:00|136.73|135.43|137.18|135.88|137.23|135.93|136.48|135.18|148
1662004500000|2022-09-01 03:55:00|137.17|135.87|136.86|135.56|137.24|135.94|136.71|135.41|84
1662004800000|2022-09-01 04:00:00|136.87|135.57|137.17|135.87|137.18|135.88|136.86|135.56|90
1662005100000|2022-09-01 04:05:00|137.18|135.88|137.1|135.8|137.43|136.13|137.09|135.79|68
1662005400000|2022-09-01 04:10:00|137.09|135.79|136.45|135.15|137.1|135.8|136.42|135.12|137
1662005700000|2022-09-01 04:15:00|136.44|135.14|136.42|135.12|136.45|135.15|135.99|134.69|118
1662006000000|2022-09-01 04:20:00|136.43|135.13|136.36|135.06|136.57|135.27|136.3|135|95
1662006300000|2022-09-01 04:25:00|136.37|135.07|136.71|135.41|136.89|135.59|136.36|135.06|101
1662006600000|2022-09-01 04:30:00|136.72|135.42|136.89|135.59|136.92|135.62|136.72|135.42|71
1662006900000|2022-09-01 04:35:00|136.88|135.58|137.08|135.78|137.15|135.85|136.84|135.54|75
1662007200000|2022-09-01 04:40:00|137.07|135.77|137.06|135.76|137.07|135.77|136.91|135.61|60
1662007500000|2022-09-01 04:45:00|137.07|135.77|137.25|135.95|137.36|136.06|137.06|135.76|90
1662007800000|2022-09-01 04:50:00|137.3|136|137.32|136.02|137.46|136.16|137.21|135.91|103
1662008100000|2022-09-01 04:55:00|137.33|136.03|136.99|135.69|137.36|136.06|136.86|135.56|100
1662008400000|2022-09-01 05:00:00|136.97|135.67|137.13|135.83|137.34|136.04|136.95|135.65|58
1662008700000|2022-09-01 05:05:00|137.17|135.87|137.42|136.12|137.75|136.45|137.17|135.87|84
1662009000000|2022-09-01 05:10:00|137.39|136.09|138.04|136.74|138.04|136.74|137.38|136.08|75
1662009300000|2022-09-01 05:15:00|138.06|136.76|138.2|136.9|138.2|136.9|138|136.7|100
1662009600000|2022-09-01 05:20:00|138.21|136.91|138.47|137.17|138.47|137.17|138.09|136.79|88
1662009900000|2022-09-01 05:25:00|138.48|137.18|138.52|137.22|138.61|137.31|138.32|137.02|126
1662010200000|2022-09-01 05:30:00|138.53|137.23|138.34|137.04|138.55|137.25|138.19|136.89|130
1662010500000|2022-09-01 05:35:00|138.33|137.03|138.41|137.11|138.43|137.13|138.18|136.88|63
1662010800000|2022-09-01 05:40:00|138.42|137.12|138.32|137.02|138.49|137.19|138.19|136.89|75
1662011100000|2022-09-01 05:45:00|138.3|137|137.93|136.63|138.39|137.09|137.92|136.62|73
1662011400000|2022-09-01 05:50:00|137.91|136.61|137.8|136.5|137.91|136.61|137.66|136.36|88
1662011700000|2022-09-01 05:55:00|137.79|136.49|137.71|136.41|137.81|136.51|137.59|136.29|64
1662012000000|2022-09-01 06:00:00|137.7|136.4|137.72|136.42|137.88|136.58|137.57|136.27|77
1662012300000|2022-09-01 06:05:00|137.69|136.39|137.5|136.2|137.69|136.39|137.3|136|81
1662012600000|2022-09-01 06:10:00|137.51|136.21|137.39|136.09|137.51|136.21|137.21|135.91|79
1662012900000|2022-09-01 06:15:00|137.38|136.08|137.13|135.83|137.39|136.09|137.07|135.77|105
1662013200000|2022-09-01 06:20:00|137.14|135.84|137.15|135.85|137.34|136.04|137.13|135.83|58
1662013500000|2022-09-01 06:25:00|137.14|135.84|137.51|136.21|137.54|136.24|136.94|135.64|91
1662013800000|2022-09-01 06:30:00|137.54|136.24|137.59|136.29|137.66|136.36|137.42|136.12|85
1662014100000|2022-09-01 06:35:00|137.58|136.28|137.48|136.18|137.77|136.47|137.3|136|102
1662014400000|2022-09-01 06:40:00|137.49|136.19|137.58|136.28|137.79|136.49|137.48|136.18|97
1662014700000|2022-09-01 06:45:00|137.59|136.29|137.6|136.3|137.88|136.58|137.47|136.17|124
1662015000000|2022-09-01 06:50:00|137.59|136.29|137.35|136.05|137.6|136.3|137.21|135.91|88
1662015300000|2022-09-01 06:55:00|137.39|136.09|137.61|136.31|137.63|136.33|137.19|135.89|125
1662015600000|2022-09-01 07:00:00|137.63|136.33|137.1|135.8|137.63|136.33|136.72|135.42|156
1662015900000|2022-09-01 07:05:00|137.08|135.78|136.78|135.48|137.09|135.79|136.62|135.32|134
1662016200000|2022-09-01 07:10:00|136.8|135.5|136.62|135.32|136.8|135.5|136.28|134.98|122
1662016500000|2022-09-01 07:15:00|136.57|135.27|136.35|135.05|136.9|135.6|135.93|134.63|187
1662016800000|2022-09-01 07:20:00|136.34|135.04|136.38|135.08|136.53|135.23|136.13|134.83|180
1662017100000|2022-09-01 07:25:00|136.39|135.09|136.04|134.74|136.48|135.18|136.03|134.73|149
1662017400000|2022-09-01 07:30:00|136.06|134.76|135.6|134.3|136.15|134.85|135.23|133.93|264
1662017700000|2022-09-01 07:35:00|135.61|134.31|135.9|134.6|135.97|134.67|135.61|134.31|139
1662018000000|2022-09-01 07:40:00|135.91|134.61|136.14|134.84|136.14|134.84|135.71|134.41|114
1662018300000|2022-09-01 07:45:00|136.16|134.86|136.66|135.36|136.69|135.39|136.16|134.86|160
1662018600000|2022-09-01 07:50:00|136.65|135.35|136.73|135.43|136.76|135.46|136.52|135.22|99
1662018900000|2022-09-01 07:55:00|136.72|135.42|136.9|135.6|136.9|135.6|136.62|135.32|87
1662019200000|2022-09-01 08:00:00|136.89|135.59|136.9|135.6|136.9|135.6|136.4|135.1|124
1662019500000|2022-09-01 08:05:00|136.88|135.58|137.08|135.78|137.16|135.86|136.84|135.54|97
1662019800000|2022-09-01 08:10:00|137.1|135.8|137.69|136.39|137.71|136.41|136.89|135.59|133
1662020100000|2022-09-01 08:15:00|137.7|136.4|137.49|136.19|137.75|136.45|137.41|136.11|144
1662020400000|2022-09-01 08:20:00|137.5|136.2|142.27|140.97|143.65|142.35|137.5|136.2|366
1662020700000|2022-09-01 08:25:00|142.24|140.94|141.96|140.66|142.6|141.3|141.55|140.25|474
1662021000000|2022-09-01 08:30:00|141.97|140.67|142.04|140.74|143.59|142.29|141.89|140.59|401
1662021300000|2022-09-01 08:35:00|142.08|140.78|144.45|143.15|145.08|143.78|142.08|140.78|436
1662021600000|2022-09-01 08:40:00|144.44|143.14|144.71|143.41|144.79|143.49|144.08|142.78|399
1662021900000|2022-09-01 08:45:00|144.7|143.4|144.85|143.55|145.64|144.34|144.38|143.08|385
1662022200000|2022-09-01 08:50:00|144.84|143.54|144.83|143.53|144.99|143.69|144.41|143.11|292
1662022500000|2022-09-01 08:55:00|144.84|143.54|145.99|144.69|146.13|144.83|144.82|143.52|321
1662022800000|2022-09-01 09:00:00|146.04|144.74|147.02|145.72|147.8|146.5|146.04|144.74|477
1662023100000|2022-09-01 09:05:00|147.01|145.71|146.61|145.31|147.19|145.89|146.53|145.23|212
1662023400000|2022-09-01 09:10:00|146.62|145.32|148.19|146.89|148.9|147.6|146.46|145.16|309
1662023700000|2022-09-01 09:15:00|148.13|146.83|147.21|145.91|148.18|146.88|147.21|145.91|362
1662024000000|2022-09-01 09:20:00|147.18|145.88|146.92|145.62|147.23|145.93|146.57|145.27|285
1662024300000|2022-09-01 09:25:00|146.93|145.63|147.5|146.2|147.73|146.43|146.91|145.61|263
1662024600000|2022-09-01 09:30:00|147.49|146.19|146.52|145.22|147.49|146.19|146.52|145.22|203
1662024900000|2022-09-01 09:35:00|146.57|145.27|146.64|145.34|146.64|145.34|146.06|144.76|281
1662025200000|2022-09-01 09:40:00|146.63|145.33|146.9|145.6|147.25|145.95|146.41|145.11|255
1662025500000|2022-09-01 09:45:00|146.87|145.57|146.6|145.3|147.07|145.77|146.37|145.07|228
1662025800000|2022-09-01 09:50:00|146.59|145.29|145.72|144.42|146.59|145.29|145.63|144.33|289
1662026100000|2022-09-01 09:55:00|145.71|144.41|145.68|144.38|145.8|144.5|145.37|144.07|208
1662026400000|2022-09-01 10:00:00|145.7|144.4|146.5|145.2|146.51|145.21|145.51|144.21|214
1662026700000|2022-09-01 10:05:00|146.49|145.19|148.02|146.72|148.47|147.17|146.49|145.19|309
1662027000000|2022-09-01 10:10:00|148.03|146.73|147.21|145.91|148.12|146.82|147.21|145.91|241
1662027300000|2022-09-01 10:15:00|147.28|145.98|146.7|145.4|147.42|146.12|146.51|145.21|174
1662027600000|2022-09-01 10:20:00|146.71|145.41|146.59|145.29|147.04|145.74|146.48|145.18|159
1662027900000|2022-09-01 10:25:00|146.6|145.3|146.9|145.6|147.09|145.79|146.35|145.05|202
1662028200000|2022-09-01 10:30:00|146.89|145.59|147.08|145.78|147.19|145.89|146.64|145.34|200
1662028500000|2022-09-01 10:35:00|147.12|145.82|146.61|145.31|147.24|145.94|146.5|145.2|177
1662028800000|2022-09-01 10:40:00|146.6|145.3|147.01|145.71|147.11|145.81|146.59|145.29|146
1662029100000|2022-09-01 10:45:00|147|145.7|146.61|145.31|147|145.7|146.51|145.21|184
1662029400000|2022-09-01 10:50:00|146.6|145.3|146.48|145.18|146.75|145.45|146.19|144.89|179
1662029700000|2022-09-01 10:55:00|146.51|145.21|147.11|145.81|147.11|145.81|146.48|145.18|141
1662030000000|2022-09-01 11:00:00|147.17|145.87|147.41|146.11|147.61|146.31|147.16|145.86|216
1662030300000|2022-09-01 11:05:00|147.4|146.1|146.79|145.49|147.41|146.11|146.59|145.29|241
1662030600000|2022-09-01 11:10:00|146.8|145.5|147.72|146.42|147.86|146.56|146.79|145.49|151
1662030900000|2022-09-01 11:15:00|147.71|146.41|147.7|146.4|147.81|146.51|147.55|146.25|227
1662031200000|2022-09-01 11:20:00|147.69|146.39|147.57|146.27|147.73|146.43|147.38|146.08|147
1662031500000|2022-09-01 11:25:00|147.56|146.26|147.21|145.91|147.56|146.26|147.15|145.85|140
1662031800000|2022-09-01 11:30:00|147.24|145.94|147.69|146.39|147.77|146.47|147.1|145.8|135
1662032100000|2022-09-01 11:35:00|147.68|146.38|149.51|148.21|150.2|148.9|147.48|146.18|351
1662032400000|2022-09-01 11:40:00|149.5|148.2|148.93|147.63|149.67|148.37|148.64|147.34|310
1662032700000|2022-09-01 11:45:00|148.88|147.58|148.6|147.3|148.92|147.62|148.25|146.95|138
1662033000000|2022-09-01 11:50:00|148.59|147.29|147.94|146.64|148.63|147.33|147.82|146.52|174
1662033300000|2022-09-01 11:55:00|147.93|146.63|147.95|146.65|148.58|147.28|147.9|146.6|163
1662033600000|2022-09-01 12:00:00|147.96|146.66|148.24|146.94|148.47|147.17|147.89|146.59|229
1662033900000|2022-09-01 12:05:00|148.23|146.93|148.41|147.11|148.92|147.62|148.1|146.8|187
1662034200000|2022-09-01 12:10:00|148.4|147.1|147.9|146.6|148.7|147.4|147.9|146.6|198
1662034500000|2022-09-01 12:15:00|147.89|146.59|147.52|146.22|147.91|146.61|147.36|146.06|178
1662034800000|2022-09-01 12:20:00|147.51|146.21|146.26|144.96|147.51|146.21|146.17|144.87|214
1662035100000|2022-09-01 12:25:00|146.27|144.97|146.69|145.39|146.83|145.53|146.05|144.75|237
1662035400000|2022-09-01 12:30:00|146.68|145.38|145.89|144.59|147.17|145.87|145.89|144.59|274
1662035700000|2022-09-01 12:35:00|145.86|144.56|146.8|145.5|146.85|145.55|145.69|144.39|189
1662036000000|2022-09-01 12:40:00|146.79|145.49|146.42|145.12|146.94|145.64|146.37|145.07|182
1662036300000|2022-09-01 12:45:00|146.4|145.1|146.13|144.83|146.53|145.23|145.96|144.66|192
1662036600000|2022-09-01 12:50:00|146.12|144.82|146.24|144.94|146.37|145.07|145.78|144.48|162
1662036900000|2022-09-01 12:55:00|146.18|144.88|146.01|144.71|146.32|145.02|145.89|144.59|151
1662037200000|2022-09-01 13:00:00|146.02|144.72|145.26|143.96|146.34|145.04|145.07|143.77|215
1662037500000|2022-09-01 13:05:00|145.27|143.97|145.09|143.79|145.75|144.45|144.99|143.69|236
1662037800000|2022-09-01 13:10:00|145.08|143.78|144.99|143.69|145.3|144|144.9|143.6|150
1662038100000|2022-09-01 13:15:00|144.97|143.67|144.92|143.62|145.4|144.1|144.79|143.49|148
1662038400000|2022-09-01 13:20:00|144.9|143.6|144.91|143.61|145.05|143.75|144.72|143.42|141
1662038700000|2022-09-01 13:25:00|144.9|143.6|144.32|143.02|144.9|143.6|144.17|142.87|230
1662039000000|2022-09-01 13:30:00|144.31|143.01|144.01|142.71|144.35|143.05|143.7|142.4|246
1662039300000|2022-09-01 13:35:00|143.93|142.63|144.9|143.6|145.26|143.96|143.91|142.61|317
1662039600000|2022-09-01 13:40:00|144.95|143.65|145.09|143.79|145.52|144.22|144.95|143.65|291
1662039900000|2022-09-01 13:45:00|145.12|143.82|144.43|143.13|145.31|144.01|144.36|143.06|284
1662040200000|2022-09-01 13:50:00|144.44|143.14|144.46|143.16|144.59|143.29|144.12|142.82|215
1662040500000|2022-09-01 13:55:00|144.49|143.19|144.31|143.01|144.49|143.19|143.92|142.62|235
1662040800000|2022-09-01 14:00:00|144.24|142.94|143.18|141.88|144.34|143.04|143|141.7|354
1662041100000|2022-09-01 14:05:00|143.2|141.9|143.16|141.86|143.46|142.16|143.1|141.8|216
1662041400000|2022-09-01 14:10:00|143.14|141.84|142.31|141.01|143.14|141.84|141.96|140.66|292
1662041700000|2022-09-01 14:15:00|142.27|140.97|142.29|140.99|142.35|141.05|141.79|140.49|304
1662042000000|2022-09-01 14:20:00|142.28|140.98|142.99|141.69|143.05|141.75|142.25|140.95|164
1662042300000|2022-09-01 14:25:00|143|141.7|142.98|141.68|143.26|141.96|142.68|141.38|230
1662042600000|2022-09-01 14:30:00|142.99|141.69|142.68|141.38|143|141.7|142.48|141.18|154
1662042900000|2022-09-01 14:35:00|142.67|141.37|142.16|140.86|142.67|141.37|141.92|140.62|219
1662043200000|2022-09-01 14:40:00|142.15|140.85|142.09|140.79|142.41|141.11|141.91|140.61|184
1662043500000|2022-09-01 14:45:00|142.1|140.8|141.33|140.03|142.15|140.85|140.82|139.52|353
1662043800000|2022-09-01 14:50:00|141.31|140.01|140.86|139.56|141.44|140.14|140.78|139.48|306
1662044100000|2022-09-01 14:55:00|140.87|139.57|140.9|139.6|141.23|139.93|140.44|139.14|241
1662044400000|2022-09-01 15:00:00|140.92|139.62|141.4|140.1|141.4|140.1|140.56|139.26|241
1662044700000|2022-09-01 15:05:00|141.41|140.11|142.33|141.03|142.39|141.09|141.41|140.11|209
1662045000000|2022-09-01 15:10:00|142.34|141.04|142.14|140.84|142.73|141.43|141.99|140.69|241
1662045300000|2022-09-01 15:15:00|142.13|140.83|142.54|141.24|142.57|141.27|141.88|140.58|225
1662045600000|2022-09-01 15:20:00|142.55|141.25|142.49|141.19|142.55|141.25|142.12|140.82|147
1662045900000|2022-09-01 15:25:00|142.48|141.18|142|140.7|142.49|141.19|141.93|140.63|157
1662046200000|2022-09-01 15:30:00|142.01|140.71|142.94|141.64|143.01|141.71|142.01|140.71|216
1662046500000|2022-09-01 15:35:00|142.93|141.63|143|141.7|143.13|141.83|142.9|141.6|114
1662046800000|2022-09-01 15:40:00|143.09|141.79|143.18|141.88|143.34|142.04|143.09|141.79|126
1662047100000|2022-09-01 15:45:00|143.16|141.86|143.82|142.52|143.82|142.52|143.14|141.84|94
1662047400000|2022-09-01 15:50:00|143.88|142.58|142.93|141.63|143.96|142.66|142.68|141.38|163
1662047700000|2022-09-01 15:55:00|142.92|141.62|142.58|141.28|142.92|141.62|142.38|141.08|161
1662048000000|2022-09-01 16:00:00|142.65|141.35|142.77|141.47|142.89|141.59|142.41|141.11|165
1662048300000|2022-09-01 16:05:00|142.76|141.46|143.29|141.99|143.41|142.11|142.61|141.31|184
1662048600000|2022-09-01 16:10:00|143.28|141.98|143.14|141.84|143.28|141.98|143|141.7|181
1662048900000|2022-09-01 16:15:00|143.15|141.85|143.14|141.84|143.4|142.1|143.07|141.77|119
1662049200000|2022-09-01 16:20:00|143.13|141.83|142.47|141.17|143.13|141.83|142.41|141.11|170
1662049500000|2022-09-01 16:25:00|142.5|141.2|142.81|141.51|143.15|141.85|142.38|141.08|188
1662049800000|2022-09-01 16:30:00|142.82|141.52|143.11|141.81|143.27|141.97|142.44|141.14|227
1662050100000|2022-09-01 16:35:00|143.13|141.83|142.75|141.45|143.13|141.83|142.21|140.91|280
1662050400000|2022-09-01 16:40:00|142.83|141.53|142.78|141.48|143.02|141.72|142.68|141.38|190
1662050700000|2022-09-01 16:45:00|142.77|141.47|142.68|141.38|142.79|141.49|142.34|141.04|208
1662051000000|2022-09-01 16:50:00|142.69|141.39|142.75|141.45|142.86|141.56|142.44|141.14|167
1662051300000|2022-09-01 16:55:00|142.73|141.43|143.17|141.87|143.22|141.92|142.73|141.43|108
1662051600000|2022-09-01 17:00:00|143.16|141.86|143.19|141.89|143.22|141.92|142.73|141.43|135
1662051900000|2022-09-01 17:05:00|143.21|141.91|143.12|141.82|143.33|142.03|143.01|141.71|177
1662052200000|2022-09-01 17:10:00|143.13|141.83|143.41|142.11|143.42|142.12|142.94|141.64|114
1662052500000|2022-09-01 17:15:00|143.4|142.1|143.46|142.16|143.59|142.29|143.31|142.01|123
1662052800000|2022-09-01 17:20:00|143.47|142.17|144.04|142.74|144.09|142.79|143.47|142.17|115
1662053100000|2022-09-01 17:25:00|144.06|142.76|144.48|143.18|144.61|143.31|143.91|142.61|189
1662053400000|2022-09-01 17:30:00|144.51|143.21|144.35|143.05|144.62|143.32|144.16|142.86|240
1662053700000|2022-09-01 17:35:00|144.36|143.06|144.45|143.15|144.65|143.35|144.28|142.98|211
1662054000000|2022-09-01 17:40:00|144.43|143.13|143.86|142.56|144.45|143.15|143.83|142.53|125
1662054300000|2022-09-01 17:45:00|143.83|142.53|143.44|142.14|143.83|142.53|143.25|141.95|189
1662054600000|2022-09-01 17:50:00|143.45|142.15|143.25|141.95|143.57|142.27|143.22|141.92|101
1662054900000|2022-09-01 17:55:00|143.26|141.96|143.49|142.19|143.56|142.26|143.25|141.95|80
1662055200000|2022-09-01 18:00:00|143.48|142.18|143.48|142.18|143.56|142.26|143.21|141.91|132
1662055500000|2022-09-01 18:05:00|143.5|142.2|143.63|142.33|143.7|142.4|143.42|142.12|157
1662055800000|2022-09-01 18:10:00|143.64|142.34|143.97|142.67|143.97|142.67|143.49|142.19|112
1662056100000|2022-09-01 18:15:00|143.96|142.66|144.06|142.76|144.09|142.79|143.75|142.45|151
1662056400000|2022-09-01 18:20:00|144.07|142.77|144.4|143.1|144.46|143.16|144.02|142.72|123
1662056700000|2022-09-01 18:25:00|144.39|143.09|144.79|143.49|144.8|143.5|144.31|143.01|121
1662057000000|2022-09-01 18:30:00|144.78|143.48|144.98|143.68|145.17|143.87|144.69|143.39|156
1662057300000|2022-09-01 18:35:00|145|143.7|144.79|143.49|145.28|143.98|144.59|143.29|209
1662057600000|2022-09-01 18:40:00|144.78|143.48|145.1|143.8|145.17|143.87|144.75|143.45|113
1662057900000|2022-09-01 18:45:00|145.06|143.76|144.4|143.1|145.06|143.76|144.36|143.06|150
1662058200000|2022-09-01 18:50:00|144.41|143.11|144.72|143.42|144.79|143.49|144.39|143.09|76
1662058500000|2022-09-01 18:55:00|144.71|143.41|144.5|143.2|144.73|143.43|144.41|143.11|126
1662058800000|2022-09-01 19:00:00|144.48|143.18|144.55|143.25|144.75|143.45|144.4|143.1|164
1662059100000|2022-09-01 19:05:00|144.57|143.27|145.24|143.94|145.26|143.96|144.57|143.27|152
1662059400000|2022-09-01 19:10:00|145.23|143.93|145.46|144.16|145.64|144.34|145.18|143.88|141
1662059700000|2022-09-01 19:15:00|145.44|144.14|144.95|143.65|145.45|144.15|144.82|143.52|97
1662060000000|2022-09-01 19:20:00|144.97|143.67|144.85|143.55|145.12|143.82|144.83|143.53|147
1662060300000|2022-09-01 19:25:00|144.84|143.54|144.88|143.58|144.91|143.61|144.67|143.37|92
1662060600000|2022-09-01 19:30:00|144.87|143.57|144.7|143.4|144.87|143.57|144.63|143.33|100
1662060900000|2022-09-01 19:35:00|144.67|143.37|144.95|143.65|144.97|143.67|144.48|143.18|101
1662061200000|2022-09-01 19:40:00|144.89|143.59|145.07|143.77|145.07|143.77|144.8|143.5|91
1662061500000|2022-09-01 19:45:00|145.08|143.78|144.83|143.53|145.2|143.9|144.83|143.53|120
1662061800000|2022-09-01 19:50:00|144.87|143.57|144.93|143.63|145.07|143.77|144.82|143.52|133
1662062100000|2022-09-01 19:55:00|144.91|143.61|145.21|143.91|145.26|143.96|144.83|143.53|83
1662062400000|2022-09-01 20:00:00|145.23|143.93|145.42|144.12|145.43|144.13|144.98|143.68|95
1662062700000|2022-09-01 20:05:00|145.43|144.13|145.95|144.65|146.03|144.73|145.43|144.13|180
1662063000000|2022-09-01 20:10:00|145.96|144.66|145.73|144.43|145.97|144.67|145.55|144.25|133
1662063300000|2022-09-01 20:15:00|145.75|144.45|146.05|144.75|146.06|144.76|145.73|144.43|131
1662063600000|2022-09-01 20:20:00|146.04|144.74|146.1|144.8|146.39|145.09|146.01|144.71|136
1662063900000|2022-09-01 20:25:00|146.12|144.82|146.37|145.07|146.56|145.26|146.11|144.81|105
1662064200000|2022-09-01 20:30:00|146.38|145.08|147.28|145.98|147.33|146.03|146.24|144.94|194
1662064500000|2022-09-01 20:35:00|147.27|145.97|146.67|145.37|147.27|145.97|146.63|145.33|168
1662064800000|2022-09-01 20:40:00|146.68|145.38|146.4|145.1|146.73|145.43|146.34|145.04|128
1662065100000|2022-09-01 20:45:00|146.39|145.09|146.1|144.8|146.55|145.25|146.09|144.79|139
1662065400000|2022-09-01 20:50:00|146.11|144.81|146.55|145.25|146.61|145.31|146.06|144.76|158
1662065700000|2022-09-01 20:55:00|146.5|145.2|146.09|144.79|146.55|145.25|146.04|144.74|117
1662066000000|2022-09-01 21:00:00|146.08|144.78|146.13|144.83|146.4|145.1|145.98|144.68|153
1662066300000|2022-09-01 21:05:00|146.12|144.82|146.18|144.88|146.33|145.03|146.12|144.82|88
1662066600000|2022-09-01 21:10:00|146.2|144.9|146.5|145.2|146.5|145.2|146.2|144.9|33
1662066900000|2022-09-01 21:15:00|146.49|145.19|146.21|144.91|146.7|145.4|146.14|144.84|94
1662067200000|2022-09-01 21:20:00|146.2|144.9|146.09|144.79|146.22|144.92|146.04|144.74|48
1662067500000|2022-09-01 21:25:00|146.07|144.77|145.94|144.64|146.1|144.8|145.87|144.57|46
1662067800000|2022-09-01 21:30:00|145.9|144.6|146.2|144.9|146.2|144.9|145.9|144.6|25
1662068100000|2022-09-01 21:35:00|146.21|144.91|145.93|144.63|146.27|144.97|145.93|144.63|32
1662068400000|2022-09-01 21:40:00|145.92|144.62|145.84|144.54|145.93|144.63|145.79|144.49|27
1662068700000|2022-09-01 21:45:00|145.81|144.51|145.82|144.52|145.95|144.65|145.77|144.47|48
1662069000000|2022-09-01 21:50:00|145.81|144.51|145.71|144.41|145.89|144.59|145.41|144.11|81
1662069300000|2022-09-01 21:55:00|145.7|144.4|146.03|144.73|146.03|144.73|145.48|144.18|39
1662069600000|2022-09-01 22:00:00|146.04|144.74|146.72|145.42|146.76|145.46|146.04|144.74|66
1662070800000|2022-09-01 22:20:00|146.78|145.48|146.65|145.35|146.81|145.51|146.6|145.3|23
1662071100000|2022-09-01 22:25:00|146.66|145.36|146.44|145.14|146.66|145.36|146.44|145.14|33
1662071400000|2022-09-01 22:30:00|146.43|145.13|146.53|145.23|146.53|145.23|146.35|145.05|25
1662071700000|2022-09-01 22:35:00|146.52|145.22|146.63|145.33|146.64|145.34|146.47|145.17|47
1662072000000|2022-09-01 22:40:00|146.59|145.29|146.52|145.22|146.81|145.51|146.5|145.2|59
1662072300000|2022-09-01 22:45:00|146.51|145.21|146.82|145.52|146.83|145.53|146.49|145.19|53
1662072600000|2022-09-01 22:50:00|146.83|145.53|147.02|145.72|147.09|145.79|146.83|145.53|57
1662072900000|2022-09-01 22:55:00|147.01|145.71|147.68|146.38|147.72|146.42|147.01|145.71|59
1662073200000|2022-09-01 23:00:00|147.66|146.36|147.14|145.84|147.66|146.36|146.78|145.48|102
1662073500000|2022-09-01 23:05:00|147.13|145.83|147.33|146.03|147.37|146.07|146.93|145.63|62
1662073800000|2022-09-01 23:10:00|147.31|146.01|147.51|146.21|147.54|146.24|147.18|145.88|48
1662074100000|2022-09-01 23:15:00|147.52|146.22|148.62|147.32|148.91|147.61|147.32|146.02|176
1662074400000|2022-09-01 23:20:00|148.59|147.29|147.84|146.54|148.59|147.29|147.78|146.48|121
1662074700000|2022-09-01 23:25:00|147.82|146.52|147.78|146.48|148.08|146.78|147.71|146.41|80
1662075000000|2022-09-01 23:30:00|147.76|146.46|147.97|146.67|148.02|146.72|147.57|146.27|119
1662075300000|2022-09-01 23:35:00|147.98|146.68|148.73|147.43|148.76|147.46|147.98|146.68|94
1662075600000|2022-09-01 23:40:00|148.72|147.42|148.36|147.06|148.72|147.42|148.18|146.88|110
1662075900000|2022-09-01 23:45:00|148.34|147.04|148.28|146.98|148.34|147.04|148|146.7|76
1662076200000|2022-09-01 23:50:00|148.27|146.97|149.21|147.91|149.34|148.04|148.26|146.96|144
1662076500000|2022-09-01 23:55:00|149.2|147.9|148.68|147.38|149.2|147.9|148.5|147.2|103
1662076800000|2022-09-02 00:00:00|148.71|147.41|151.93|150.63|154.54|153.24|148.5|147.2|591
1662077100000|2022-09-02 00:05:00|151.94|150.64|152.29|150.99|153.24|151.94|151.83|150.53|464
1662077400000|2022-09-02 00:10:00|152.24|150.94|152.53|151.23|153.03|151.73|152.02|150.72|326
1662077700000|2022-09-02 00:15:00|152.48|151.18|152.29|150.99|153.16|151.86|152.21|150.91|278
1662078000000|2022-09-02 00:20:00|152.27|150.97|152.23|150.93|152.73|151.43|152.19|150.89|211
1662078300000|2022-09-02 00:25:00|152.24|150.94|151.65|150.35|152.41|151.11|151.54|150.24|175
1662078600000|2022-09-02 00:30:00|151.59|150.29|151.7|150.4|151.84|150.54|150.82|149.52|169
1662078900000|2022-09-02 00:35:00|151.67|150.37|151.31|150.01|151.74|150.44|151.03|149.73|165
1662079200000|2022-09-02 00:40:00|151.32|150.02|151.96|150.66|152.06|150.76|151.15|149.85|119
1662079500000|2022-09-02 00:45:00|151.97|150.67|152.67|151.37|152.7|151.4|151.8|150.5|179
1662079800000|2022-09-02 00:50:00|152.65|151.35|152.33|151.03|153.27|151.97|152.31|151.01|181
1662080100000|2022-09-02 00:55:00|152.36|151.06|151.41|150.11|152.41|151.11|151.4|150.1|137
1662080400000|2022-09-02 01:00:00|151.4|150.1|150.7|149.4|151.75|150.45|150.52|149.22|219
1662080700000|2022-09-02 01:05:00|150.67|149.37|149.5|148.2|150.9|149.6|149.5|148.2|182
1662081000000|2022-09-02 01:10:00|149.51|148.21|149.94|148.64|149.97|148.67|149.5|148.2|138
1662081300000|2022-09-02 01:15:00|149.98|148.68|150.09|148.79|150.32|149.02|149.98|148.68|90
1662081600000|2022-09-02 01:20:00|150.1|148.8|151.48|150.18|151.48|150.18|149.56|148.26|202
1662081900000|2022-09-02 01:25:00|151.53|150.23|150.84|149.54|151.59|150.29|150.82|149.52|193
1662082200000|2022-09-02 01:30:00|150.75|149.45|150.85|149.55|150.96|149.66|150.58|149.28|130
1662082500000|2022-09-02 01:35:00|150.82|149.52|150.78|149.48|151.18|149.88|150.66|149.36|95
1662082800000|2022-09-02 01:40:00|150.76|149.46|150.27|148.97|150.78|149.48|150.16|148.86|124
1662083100000|2022-09-02 01:45:00|150.28|148.98|150.79|149.49|151.01|149.71|150.19|148.89|93
1662083400000|2022-09-02 01:50:00|150.8|149.5|151.28|149.98|151.4|150.1|150.79|149.49|148
1662083700000|2022-09-02 01:55:00|151.29|149.99|150.9|149.6|151.31|150.01|150.89|149.59|91
1662084000000|2022-09-02 02:00:00|150.91|149.61|151.23|149.93|151.23|149.93|150.87|149.57|63
1662084300000|2022-09-02 02:05:00|151.3|150|150.69|149.39|151.34|150.04|150.69|149.39|77
1662084600000|2022-09-02 02:10:00|150.66|149.36|151.04|149.74|151.29|149.99|150.46|149.16|180
1662084900000|2022-09-02 02:15:00|151.07|149.77|150.41|149.11|151.13|149.83|150.37|149.07|120
1662085200000|2022-09-02 02:20:00|150.4|149.1|150.26|148.96|150.69|149.39|150.19|148.89|101
1662085500000|2022-09-02 02:25:00|150.27|148.97|150.2|148.9|150.48|149.18|150.19|148.89|80
1662085800000|2022-09-02 02:30:00|150.22|148.92|149.95|148.65|150.26|148.96|149.81|148.51|135
1662086100000|2022-09-02 02:35:00|149.96|148.66|150|148.7|150.12|148.82|149.89|148.59|56
1662086400000|2022-09-02 02:40:00|150.02|148.72|150.82|149.52|151.23|149.93|150.01|148.71|157
1662086700000|2022-09-02 02:45:00|150.81|149.51|151.16|149.86|151.39|150.09|150.76|149.46|114
1662087000000|2022-09-02 02:50:00|151.17|149.87|150.95|149.65|151.32|150.02|150.95|149.65|106
1662087300000|2022-09-02 02:55:00|150.96|149.66|150.77|149.47|151.09|149.79|150.77|149.47|80
1662087600000|2022-09-02 03:00:00|150.75|149.45|152.64|151.34|153.08|151.78|150.75|149.45|448
1662087900000|2022-09-02 03:05:00|152.63|151.33|152.31|151.01|152.7|151.4|152.15|150.85|258
1662088200000|2022-09-02 03:10:00|152.33|151.03|152.51|151.21|152.69|151.39|152.33|151.03|200
1662088500000|2022-09-02 03:15:00|152.48|151.18|153.09|151.79|153.09|151.79|152.47|151.17|146
1662088800000|2022-09-02 03:20:00|153.15|151.85|152.62|151.32|153.22|151.92|152.48|151.18|128
1662089100000|2022-09-02 03:25:00|152.6|151.3|152.23|150.93|152.6|151.3|152.03|150.73|128
1662089400000|2022-09-02 03:30:00|152.22|150.92|152.24|150.94|152.42|151.12|152.19|150.89|117
1662089700000|2022-09-02 03:35:00|152.23|150.93|152.66|151.36|152.67|151.37|152.23|150.93|106
1662090000000|2022-09-02 03:40:00|152.65|151.35|152.7|151.4|152.71|151.41|152.41|151.11|63
1662090300000|2022-09-02 03:45:00|152.74|151.44|152.7|151.4|152.85|151.55|152.4|151.1|88
1662090600000|2022-09-02 03:50:00|152.71|151.41|153.39|152.09|153.88|152.58|152.71|151.41|226
1662090900000|2022-09-02 03:55:00|153.41|152.11|153.48|152.18|153.79|152.49|153.41|152.11|85
1662091200000|2022-09-02 04:00:00|153.51|152.21|153.55|152.25|153.82|152.52|153.47|152.17|93
1662091500000|2022-09-02 04:05:00|153.54|152.24|152.91|151.61|153.6|152.3|152.88|151.58|108
1662091800000|2022-09-02 04:10:00|152.9|151.6|153.08|151.78|153.35|152.05|152.89|151.59|70
1662092100000|2022-09-02 04:15:00|153.09|151.79|153.58|152.28|153.58|152.28|153.08|151.78|82
1662092400000|2022-09-02 04:20:00|153.57|152.27|153.37|152.07|153.8|152.5|153.3|152|177
1662092700000|2022-09-02 04:25:00|153.35|152.05|153.3|152|153.4|152.1|153.14|151.84|85
1662093000000|2022-09-02 04:30:00|153.31|152.01|153.1|151.8|153.45|152.15|153.09|151.79|102
1662093300000|2022-09-02 04:35:00|153.09|151.79|152.75|151.45|153.37|152.07|152.71|151.41|87
1662093600000|2022-09-02 04:40:00|152.71|151.41|152.53|151.23|152.84|151.54|152.42|151.12|98
1662093900000|2022-09-02 04:45:00|152.52|151.22|152.53|151.23|152.78|151.48|152.38|151.08|107
1662094200000|2022-09-02 04:50:00|152.52|151.22|152.3|151|152.69|151.39|152.28|150.98|94
1662094500000|2022-09-02 04:55:00|152.32|151.02|152.02|150.72|152.37|151.07|151.73|150.43|177
1662094800000|2022-09-02 05:00:00|152.03|150.73|152.03|150.73|152.22|150.92|151.84|150.54|129
1662095100000|2022-09-02 05:05:00|152.07|150.77|152.15|150.85|152.31|151.01|152.07|150.77|53
1662095400000|2022-09-02 05:10:00|152.16|150.86|151.91|150.61|152.33|151.03|151.81|150.51|114
1662095700000|2022-09-02 05:15:00|151.9|150.6|151.85|150.55|151.9|150.6|151.54|150.24|123
1662096000000|2022-09-02 05:20:00|151.88|150.58|152.81|151.51|152.85|151.55|151.7|150.4|166
1662096300000|2022-09-02 05:25:00|152.8|151.5|153.22|151.92|153.66|152.36|152.78|151.48|235
1662096600000|2022-09-02 05:30:00|153.21|151.91|154.8|153.5|155.37|154.07|153.01|151.71|355
1662096900000|2022-09-02 05:35:00|154.81|153.51|154.94|153.64|155.47|154.17|154.64|153.34|178
1662097200000|2022-09-02 05:40:00|154.93|153.63|154.41|153.11|155.02|153.72|154.26|152.96|162
1662097500000|2022-09-02 05:45:00|154.4|153.1|154.46|153.16|154.62|153.32|154.1|152.8|140
1662097800000|2022-09-02 05:50:00|154.47|153.17|154.82|153.52|155.09|153.79|154.47|153.17|129
1662098100000|2022-09-02 05:55:00|154.83|153.53|155.27|153.97|155.37|154.07|154.7|153.4|88
1662098400000|2022-09-02 06:00:00|155.26|153.96|155.68|154.38|156.17|154.87|155.2|153.9|234
1662098700000|2022-09-02 06:05:00|155.66|154.36|154.31|153.01|155.72|154.42|154.31|153.01|216
1662099000000|2022-09-02 06:10:00|154.32|153.02|154.15|152.85|154.63|153.33|154.15|152.85|142
1662099300000|2022-09-02 06:15:00|154.18|152.88|154.14|152.84|154.36|153.06|153.7|152.4|163
1662099600000|2022-09-02 06:20:00|154.16|152.86|154.53|153.23|154.96|153.66|154.12|152.82|120
1662099900000|2022-09-02 06:25:00|154.52|153.22|154.59|153.29|154.74|153.44|154.49|153.19|74
1662100200000|2022-09-02 06:30:00|154.56|153.26|154.37|153.07|154.84|153.54|154.29|152.99|77
1662100500000|2022-09-02 06:35:00|154.36|153.06|154.31|153.01|154.63|153.33|154.23|152.93|86
1662100800000|2022-09-02 06:40:00|154.29|152.99|154.4|153.1|154.64|153.34|154.22|152.92|65
1662101100000|2022-09-02 06:45:00|154.39|153.09|153.96|152.66|154.39|153.09|153.73|152.43|119
1662101400000|2022-09-02 06:50:00|153.92|152.62|153.55|152.25|154.01|152.71|153.51|152.21|79
1662101700000|2022-09-02 06:55:00|153.56|152.26|153.42|152.12|153.77|152.47|153.32|152.02|132
1662102000000|2022-09-02 07:00:00|153.43|152.13|153.72|152.42|153.83|152.53|153.42|152.12|141
1662102300000|2022-09-02 07:05:00|153.71|152.41|153.23|151.93|153.85|152.55|153.03|151.73|170
1662102600000|2022-09-02 07:10:00|153.24|151.94|153.61|152.31|153.67|152.37|153.23|151.93|81
1662102900000|2022-09-02 07:15:00|153.62|152.32|153.21|151.91|153.79|152.49|153.19|151.89|97
1662103200000|2022-09-02 07:20:00|153.22|151.92|153.65|152.35|153.65|152.35|153.22|151.92|97
1662103500000|2022-09-02 07:25:00|153.64|152.34|153.69|152.39|153.94|152.64|153.64|152.34|114
1662103800000|2022-09-02 07:30:00|153.73|152.43|153.42|152.12|153.73|152.43|152.94|151.64|127
1662104100000|2022-09-02 07:35:00|153.43|152.13|153.43|152.13|153.49|152.19|153.27|151.97|84
1662104400000|2022-09-02 07:40:00|153.44|152.14|153.42|152.12|153.46|152.16|153.32|152.02|54
1662104700000|2022-09-02 07:45:00|153.43|152.13|153.9|152.6|153.9|152.6|153.39|152.09|96
1662105000000|2022-09-02 07:50:00|153.93|152.63|154.12|152.82|154.17|152.87|153.88|152.58|86
1662105300000|2022-09-02 07:55:00|154.11|152.81|153.64|152.34|154.12|152.82|153.63|152.33|72
1662105600000|2022-09-02 08:00:00|153.63|152.33|153.78|152.48|153.89|152.59|153.34|152.04|121
1662105900000|2022-09-02 08:05:00|153.77|152.47|152.73|151.43|153.77|152.47|152.52|151.22|151
1662106200000|2022-09-02 08:10:00|152.72|151.42|152|150.7|152.72|151.42|151.9|150.6|164
1662106500000|2022-09-02 08:15:00|152.01|150.71|151.65|150.35|152.15|150.85|151.65|150.35|149
1662106800000|2022-09-02 08:20:00|151.66|150.36|151.94|150.64|151.99|150.69|151.65|150.35|75
1662107100000|2022-09-02 08:25:00|151.95|150.65|151.7|150.4|152.05|150.75|151.66|150.36|107
1662107400000|2022-09-02 08:30:00|151.71|150.41|151.96|150.66|152.21|150.91|151.71|150.41|89
1662107700000|2022-09-02 08:35:00|151.99|150.69|152.08|150.78|152.54|151.24|151.99|150.69|104
1662108000000|2022-09-02 08:40:00|152.07|150.77|152.26|150.96|152.37|151.07|151.88|150.58|141
1662108300000|2022-09-02 08:45:00|152.24|150.94|152.1|150.8|152.24|150.94|151.9|150.6|86
1662108600000|2022-09-02 08:50:00|152.11|150.81|152.02|150.72|152.3|151|152.02|150.72|152
1662108900000|2022-09-02 08:55:00|152.01|150.71|151.83|150.53|152.01|150.71|151.8|150.5|50
1662109200000|2022-09-02 09:00:00|151.82|150.52|151.49|150.19|151.93|150.63|151.49|150.19|74
1662109500000|2022-09-02 09:05:00|151.51|150.21|151.09|149.79|151.57|150.27|151.09|149.79|105
1662109800000|2022-09-02 09:10:00|151.13|149.83|151.23|149.93|151.41|150.11|151.13|149.83|75
1662110100000|2022-09-02 09:15:00|151.22|149.92|151.58|150.28|151.66|150.36|151.22|149.92|63
1662110400000|2022-09-02 09:20:00|151.55|150.25|151.97|150.67|152.19|150.89|151.5|150.2|142
1662110700000|2022-09-02 09:25:00|151.98|150.68|152.24|150.94|152.27|150.97|151.98|150.68|124
1662111000000|2022-09-02 09:30:00|152.22|150.92|151.91|150.61|152.24|150.94|151.91|150.61|71
1662111300000|2022-09-02 09:35:00|151.89|150.59|152.07|150.77|152.24|150.94|151.89|150.59|62
1662111600000|2022-09-02 09:40:00|152.05|150.75|152.14|150.84|152.15|150.85|152|150.7|38
1662111900000|2022-09-02 09:45:00|152.13|150.83|152.12|150.82|152.19|150.89|152.1|150.8|40
1662112200000|2022-09-02 09:50:00|152.13|150.83|152.24|150.94|152.25|150.95|152.01|150.71|62
1662112500000|2022-09-02 09:55:00|152.23|150.93|152.6|151.3|152.79|151.49|152.23|150.93|92
1662112800000|2022-09-02 10:00:00|152.59|151.29|152.41|151.11|152.59|151.29|152.27|150.97|76
1662113100000|2022-09-02 10:05:00|152.4|151.1|152.6|151.3|152.63|151.33|152.21|150.91|69
1662113400000|2022-09-02 10:10:00|152.62|151.32|152.62|151.32|152.96|151.66|152.58|151.28|67
1662113700000|2022-09-02 10:15:00|152.63|151.33|152.3|151|152.63|151.33|152.3|151|73
1662114000000|2022-09-02 10:20:00|152.31|151.01|152.09|150.79|152.48|151.18|152.09|150.79|69
1662114300000|2022-09-02 10:25:00|152.1|150.8|152.15|150.85|152.22|150.92|151.99|150.69|42
1662114600000|2022-09-02 10:30:00|152.18|150.88|151.28|149.98|152.19|150.89|151.13|149.83|149
1662114900000|2022-09-02 10:35:00|151.29|149.99|151.17|149.87|151.59|150.29|151.13|149.83|130
1662115200000|2022-09-02 10:40:00|151.15|149.85|151.14|149.84|151.26|149.96|150.93|149.63|129
1662115500000|2022-09-02 10:45:00|151.15|149.85|151.35|150.05|151.36|150.06|151.13|149.83|72
1662115800000|2022-09-02 10:50:00|151.36|150.06|151.41|150.11|151.42|150.12|151.09|149.79|66
1662116100000|2022-09-02 10:55:00|151.48|150.18|151.3|150|151.54|150.24|151.23|149.93|87
1662116400000|2022-09-02 11:00:00|151.29|149.99|151.46|150.16|151.57|150.27|151.22|149.92|121
1662116700000|2022-09-02 11:05:00|151.47|150.17|152.11|150.81|152.18|150.88|151.47|150.17|137
1662117000000|2022-09-02 11:10:00|152.12|150.82|151.76|150.46|152.2|150.9|151.54|150.24|137
1662117300000|2022-09-02 11:15:00|151.77|150.47|151.57|150.27|152.05|150.75|151.54|150.24|94
1662117600000|2022-09-02 11:20:00|151.54|150.24|151.23|149.93|151.61|150.31|151.12|149.82|109
1662117900000|2022-09-02 11:25:00|151.24|149.94|151.63|150.33|151.66|150.36|151.23|149.93|60
1662118200000|2022-09-02 11:30:00|151.62|150.32|152.09|150.79|152.09|150.79|151.41|150.11|127
1662118500000|2022-09-02 11:35:00|152.1|150.8|153.59|152.29|154.22|152.92|152.1|150.8|323
1662118800000|2022-09-02 11:40:00|153.58|152.28|155.23|153.93|155.54|154.24|153.21|151.91|247
1662119100000|2022-09-02 11:45:00|155.22|153.92|155.47|154.17|155.49|154.19|154.5|153.2|334
1662119400000|2022-09-02 11:50:00|155.41|154.11|156.29|154.99|156.3|155|154.91|153.61|198
1662119700000|2022-09-02 11:55:00|156.28|154.98|155.73|154.43|156.29|154.99|155.4|154.1|217
1662120000000|2022-09-02 12:00:00|155.71|154.41|156.57|155.27|157.19|155.89|155.47|154.17|220
1662120300000|2022-09-02 12:05:00|156.56|155.26|156.99|155.69|157.55|156.25|156.47|155.17|237
1662120600000|2022-09-02 12:10:00|156.98|155.68|156.12|154.82|157.22|155.92|156.02|154.72|239
1662120900000|2022-09-02 12:15:00|156.13|154.83|155.13|153.83|156.31|155.01|155.02|153.72|240
1662121200000|2022-09-02 12:20:00|155.14|153.84|155.92|154.62|155.94|154.64|154.94|153.64|263
1662121500000|2022-09-02 12:25:00|155.94|154.64|155.45|154.15|156.91|155.61|155.12|153.82|345
1662121800000|2022-09-02 12:30:00|155.46|154.16|156.14|154.84|156.71|155.41|155.46|154.16|496
1662122100000|2022-09-02 12:35:00|156.17|154.87|158.31|157.01|159.65|158.35|156.15|154.85|456
1662122400000|2022-09-02 12:40:00|158.34|157.04|156.81|155.51|158.43|157.13|156.78|155.48|354
1662122700000|2022-09-02 12:45:00|156.79|155.49|156.66|155.36|157.6|156.3|155.98|154.68|369
1662123000000|2022-09-02 12:50:00|156.63|155.33|156.13|154.83|157.07|155.77|156.13|154.83|244
1662123300000|2022-09-02 12:55:00|156.11|154.81|156.35|155.05|156.81|155.51|156.05|154.75|161
1662123600000|2022-09-02 13:00:00|156.36|155.06|156.94|155.64|157.18|155.88|156.21|154.91|198
1662123900000|2022-09-02 13:05:00|156.89|155.59|157.02|155.72|157.11|155.81|156.6|155.3|210
1662124200000|2022-09-02 13:10:00|156.99|155.69|157.4|156.1|157.65|156.35|156.91|155.61|147
1662124500000|2022-09-02 13:15:00|157.41|156.11|157.5|156.2|157.81|156.51|157.36|156.06|142
1662124800000|2022-09-02 13:20:00|157.51|156.21|156.7|155.4|157.51|156.21|156.64|155.34|190
1662125100000|2022-09-02 13:25:00|156.72|155.42|155.97|154.67|156.8|155.5|155.76|154.46|200
1662125400000|2022-09-02 13:30:00|156|154.7|155.58|154.28|156.14|154.84|155.44|154.14|259
1662125700000|2022-09-02 13:35:00|155.57|154.27|155.98|154.68|156.2|154.9|155.53|154.23|168
1662126000000|2022-09-02 13:40:00|155.99|154.69|155.68|154.38|156.08|154.78|155.49|154.19|178
1662126300000|2022-09-02 13:45:00|155.67|154.37|156.01|154.71|156.35|155.05|155.67|154.37|150
1662126600000|2022-09-02 13:50:00|156.02|154.72|155.3|154|156.4|155.1|155.3|154|138
1662126900000|2022-09-02 13:55:00|155.31|154.01|155.37|154.07|155.75|154.45|155.27|153.97|146
1662127200000|2022-09-02 14:00:00|155.42|154.12|154.48|153.18|155.45|154.15|154.28|152.98|252
1662127500000|2022-09-02 14:05:00|154.49|153.19|155.05|153.75|155.08|153.78|154.48|153.18|135
1662127800000|2022-09-02 14:10:00|155.06|153.76|155.86|154.56|155.87|154.57|155.06|153.76|133
1662128100000|2022-09-02 14:15:00|155.88|154.58|155.7|154.4|155.89|154.59|155.52|154.22|146
1662128400000|2022-09-02 14:20:00|155.72|154.42|155.81|154.51|156.12|154.82|155.64|154.34|132
1662128700000|2022-09-02 14:25:00|155.82|154.52|155.93|154.63|156.11|154.81|155.7|154.4|104
1662129000000|2022-09-02 14:30:00|155.9|154.6|156.14|154.84|156.41|155.11|155.9|154.6|123
1662129300000|2022-09-02 14:35:00|156.16|154.86|156.6|155.3|157.07|155.77|156.16|154.86|153
1662129600000|2022-09-02 14:40:00|156.56|155.26|156.13|154.83|156.71|155.41|156.13|154.83|166
1662129900000|2022-09-02 14:45:00|156.12|154.82|155.88|154.58|156.22|154.92|155.87|154.57|106
1662130200000|2022-09-02 14:50:00|155.89|154.59|155.69|154.39|156.15|154.85|155.69|154.39|96
1662130500000|2022-09-02 14:55:00|155.68|154.38|156.08|154.78|156.13|154.83|155.41|154.11|110
1662130800000|2022-09-02 15:00:00|156.09|154.79|156.43|155.13|156.51|155.21|155.99|154.69|131
1662131100000|2022-09-02 15:05:00|156.42|155.12|155.79|154.49|156.55|155.25|155.67|154.37|111
1662131400000|2022-09-02 15:10:00|155.78|154.48|156.02|154.72|156.09|154.79|155.63|154.33|83
1662131700000|2022-09-02 15:15:00|156.01|154.71|155.86|154.56|156.01|154.71|155.69|154.39|85
1662132000000|2022-09-02 15:20:00|155.85|154.55|155.2|153.9|155.99|154.69|155.2|153.9|146
1662132300000|2022-09-02 15:25:00|155.26|153.96|155.7|154.4|155.73|154.43|155.26|153.96|87
1662132600000|2022-09-02 15:30:00|155.69|154.39|155.49|154.19|155.93|154.63|155.49|154.19|98
1662132900000|2022-09-02 15:35:00|155.5|154.2|155.32|154.02|155.62|154.32|155.26|153.96|102
1662133200000|2022-09-02 15:40:00|155.33|154.03|155.37|154.07|155.39|154.09|155.15|153.85|70
1662133500000|2022-09-02 15:45:00|155.38|154.08|156.01|154.71|156.12|154.82|155.38|154.08|83
1662133800000|2022-09-02 15:50:00|156.02|154.72|156.35|155.05|156.44|155.14|156.01|154.71|120
1662134100000|2022-09-02 15:55:00|156.36|155.06|156.18|154.88|156.51|155.21|156.17|154.87|96
1662134400000|2022-09-02 16:00:00|156.2|154.9|155.89|154.59|156.42|155.12|155.85|154.55|121
1662134700000|2022-09-02 16:05:00|155.88|154.58|155.99|154.69|156.17|154.87|155.86|154.56|139
1662135000000|2022-09-02 16:10:00|156.06|154.76|155.52|154.22|156.06|154.76|155.52|154.22|72
1662135300000|2022-09-02 16:15:00|155.51|154.21|155.17|153.87|155.52|154.22|155.15|153.85|109
1662135600000|2022-09-02 16:20:00|155.15|153.85|154.63|153.33|155.18|153.88|154.46|153.16|149
1662135900000|2022-09-02 16:25:00|154.62|153.32|154.67|153.37|154.81|153.51|154.35|153.05|107
1662136200000|2022-09-02 16:30:00|154.66|153.36|154.24|152.94|154.87|153.57|154.13|152.83|168
1662136500000|2022-09-02 16:35:00|154.25|152.95|153.87|152.57|154.34|153.04|153.19|151.89|188
1662136800000|2022-09-02 16:40:00|153.84|152.54|153.56|152.26|153.92|152.62|153.52|152.22|199
1662137100000|2022-09-02 16:45:00|153.55|152.25|153.28|151.98|153.66|152.36|153.24|151.94|177
1662137400000|2022-09-02 16:50:00|153.31|152.01|153.45|152.15|153.46|152.16|152.92|151.62|224
1662137700000|2022-09-02 16:55:00|153.44|152.14|153.26|151.96|153.44|152.14|152.87|151.57|134
1662138000000|2022-09-02 17:00:00|153.25|151.95|152.76|151.46|153.31|152.01|152.31|151.01|189
1662138300000|2022-09-02 17:05:00|152.77|151.47|152.55|151.25|152.86|151.56|152.44|151.14|167
1662138600000|2022-09-02 17:10:00|152.57|151.27|152.37|151.07|152.63|151.33|151.97|150.67|159
1662138900000|2022-09-02 17:15:00|152.35|151.05|153.09|151.79|153.09|151.79|152.25|150.95|192
1662139200000|2022-09-02 17:20:00|153.07|151.77|151.8|150.5|153.07|151.77|151.54|150.24|286
1662139500000|2022-09-02 17:25:00|151.79|150.49|151.94|150.64|152.09|150.79|151.54|150.24|203
1662139800000|2022-09-02 17:30:00|151.92|150.62|151.95|150.65|152.06|150.76|151.53|150.23|168
1662140100000|2022-09-02 17:35:00|151.96|150.66|152.25|150.95|152.37|151.07|151.83|150.53|174
1662140400000|2022-09-02 17:40:00|152.24|150.94|151.98|150.68|152.24|150.94|151.53|150.23|138
1662140700000|2022-09-02 17:45:00|151.97|150.67|151.54|150.24|152.22|150.92|151.52|150.22|145
1662141000000|2022-09-02 17:50:00|151.46|150.16|151.55|150.25|151.7|150.4|151.13|149.83|200
1662141300000|2022-09-02 17:55:00|151.54|150.24|151.87|150.57|151.88|150.58|151.49|150.19|123
1662141600000|2022-09-02 18:00:00|151.86|150.56|152.03|150.73|152.04|150.74|151.48|150.18|142
1662141900000|2022-09-02 18:05:00|151.99|150.69|152.2|150.9|152.2|150.9|151.96|150.66|141
1662142200000|2022-09-02 18:10:00|152.18|150.88|151.26|149.96|152.2|150.9|151.15|149.85|111
1662142500000|2022-09-02 18:15:00|151.25|149.95|151.8|150.5|151.8|150.5|151.11|149.81|136
1662142800000|2022-09-02 18:20:00|151.79|150.49|151.9|150.6|151.92|150.62|151.51|150.21|144
1662143100000|2022-09-02 18:25:00|151.87|150.57|152.17|150.87|152.37|151.07|151.77|150.47|179
1662143400000|2022-09-02 18:30:00|152.2|150.9|151.78|150.48|152.35|151.05|151.65|150.35|108
1662143700000|2022-09-02 18:35:00|151.83|150.53|152.29|150.99|152.51|151.21|151.83|150.53|116
1662144000000|2022-09-02 18:40:00|152.27|150.97|152.28|150.98|152.53|151.23|152.06|150.76|129
1662144300000|2022-09-02 18:45:00|152.27|150.97|152.05|150.75|152.39|151.09|151.86|150.56|126
1662144600000|2022-09-02 18:50:00|152.09|150.79|151.92|150.62|152.26|150.96|151.77|150.47|114
1662144900000|2022-09-02 18:55:00|151.91|150.61|151.84|150.54|151.93|150.63|151.75|150.45|82
1662145200000|2022-09-02 19:00:00|151.82|150.52|151.92|150.62|152.02|150.72|151.7|150.4|65
1662145500000|2022-09-02 19:05:00|151.91|150.61|151.96|150.66|151.97|150.67|151.54|150.24|73
1662145800000|2022-09-02 19:10:00|151.95|150.65|152.18|150.88|152.18|150.88|151.78|150.48|70
1662146100000|2022-09-02 19:15:00|152.19|150.89|152.15|150.85|152.5|151.2|151.89|150.59|118
1662146400000|2022-09-02 19:20:00|152.13|150.83|151.37|150.07|152.45|151.15|151.3|150|201
1662146700000|2022-09-02 19:25:00|151.36|150.06|151.87|150.57|151.96|150.66|151.28|149.98|148
1662147000000|2022-09-02 19:30:00|151.85|150.55|151.25|149.95|151.89|150.59|151.07|149.77|174
1662147300000|2022-09-02 19:35:00|151.24|149.94|151.07|149.77|151.34|150.04|151.03|149.73|182
1662147600000|2022-09-02 19:40:00|151.06|149.76|149.56|148.26|151.11|149.81|149.1|147.8|229
1662147900000|2022-09-02 19:45:00|149.58|148.28|150|148.7|150.04|148.74|149.58|148.28|183
1662148200000|2022-09-02 19:50:00|149.99|148.69|149.95|148.65|150.22|148.92|149.74|148.44|170
1662148500000|2022-09-02 19:55:00|149.96|148.66|150.02|148.72|150.13|148.83|149.78|148.48|166
1662148800000|2022-09-02 20:00:00|150.04|148.74|149.81|148.51|150.04|148.74|149.62|148.32|181
1662149100000|2022-09-02 20:05:00|149.79|148.49|150.09|148.79|150.11|148.81|149.69|148.39|85
1662149400000|2022-09-02 20:10:00|150.11|148.81|150.21|148.91|150.23|148.93|149.97|148.67|89
1662149700000|2022-09-02 20:15:00|150.22|148.92|150.25|148.95|150.32|149.02|150.03|148.73|85
1662150000000|2022-09-02 20:20:00|150.24|148.94|150.32|149.02|150.37|149.07|149.99|148.69|98
1662150300000|2022-09-02 20:25:00|150.31|149.01|150.3|149|150.33|149.03|150.12|148.82|69
1662150600000|2022-09-02 20:30:00|150.32|149.02|150.48|149.18|150.48|149.18|150.28|148.98|65
1662150900000|2022-09-02 20:35:00|150.47|149.17|150.29|148.99|150.47|149.17|150.27|148.97|55
1662151200000|2022-09-02 20:40:00|150.3|149|150.12|148.82|150.38|149.08|150.09|148.79|51
1662151500000|2022-09-02 20:45:00|150.16|148.86|150.13|148.83|150.24|148.94|150.07|148.77|39
1662151800000|2022-09-02 20:50:00|150.12|148.82|149.88|148.58|150.13|148.83|149.8|148.5|42
1662152100000|2022-09-02 20:55:00|149.89|148.59|150.5|149.2|150.58|149.28|149.89|148.59|104
1662188400000|2022-09-03 07:00:00|157.05|155.75|157.16|155.86|157.44|156.14|157.05|155.75|52
1662188700000|2022-09-03 07:05:00|157.17|155.87|156.15|154.85|157.17|155.87|156|154.7|122
1662189000000|2022-09-03 07:10:00|156.14|154.84|155.27|153.97|156.14|154.84|155.26|153.96|90
1662189300000|2022-09-03 07:15:00|155.26|153.96|155.69|154.39|155.8|154.5|155.13|153.83|121
1662189600000|2022-09-03 07:20:00|155.68|154.38|155.79|154.49|155.93|154.63|155.3|154|110
1662189900000|2022-09-03 07:25:00|155.8|154.5|155.11|153.81|155.83|154.53|155.11|153.81|61
1662190200000|2022-09-03 07:30:00|155.12|153.82|155.03|153.73|155.26|153.96|154.94|153.64|124
1662190500000|2022-09-03 07:35:00|155.04|153.74|155.05|153.75|155.12|153.82|154.67|153.37|58
1662190800000|2022-09-03 07:40:00|155.04|153.74|154.93|153.63|155.07|153.77|154.67|153.37|67
1662191100000|2022-09-03 07:45:00|154.89|153.59|154.09|152.79|154.89|153.59|154.09|152.79|151
1662191400000|2022-09-03 07:50:00|154.08|152.78|154.08|152.78|154.13|152.83|153.48|152.18|319
1662191700000|2022-09-03 07:55:00|154.09|152.79|153.7|152.4|154.39|153.09|152.73|151.43|271
1662192000000|2022-09-03 08:00:00|153.66|152.36|153.39|152.09|153.91|152.61|153.35|152.05|126
1662192300000|2022-09-03 08:05:00|153.38|152.08|153.71|152.41|153.77|152.47|153.34|152.04|95
1662192600000|2022-09-03 08:10:00|153.72|152.42|153.33|152.03|153.81|152.51|153.19|151.89|80
1662192900000|2022-09-03 08:15:00|153.34|152.04|153.53|152.23|153.75|152.45|153.33|152.03|70
1662193200000|2022-09-03 08:20:00|153.45|152.15|152.92|151.62|153.45|152.15|152.69|151.39|109
1662193500000|2022-09-03 08:25:00|152.91|151.61|153.3|152|153.31|152.01|152.87|151.57|92
1662193800000|2022-09-03 08:30:00|153.31|152.01|152.5|151.2|153.31|152.01|152.47|151.17|91
1662194100000|2022-09-03 08:35:00|152.51|151.21|152.43|151.13|152.51|151.21|152.16|150.86|73
1662194400000|2022-09-03 08:40:00|152.42|151.12|152.75|151.45|152.87|151.57|152.35|151.05|114
1662194700000|2022-09-03 08:45:00|152.74|151.44|152.92|151.62|152.92|151.62|152.69|151.39|55
1662195000000|2022-09-03 08:50:00|152.93|151.63|154.86|153.56|155.35|154.05|152.93|151.63|271
1662195300000|2022-09-03 08:55:00|154.84|153.54|154.49|153.19|155.44|154.14|154.48|153.18|186
1662195600000|2022-09-03 09:00:00|154.51|153.21|154.88|153.58|155.11|153.81|154.07|152.77|210
1662195900000|2022-09-03 09:05:00|154.86|153.56|154.85|153.55|154.91|153.61|154.2|152.9|146
1662196200000|2022-09-03 09:10:00|154.84|153.54|154.74|153.44|154.9|153.6|154.43|153.13|92
1662196500000|2022-09-03 09:15:00|154.75|153.45|154.76|153.46|155.02|153.72|154.73|153.43|115
1662196800000|2022-09-03 09:20:00|154.72|153.42|154.06|152.76|154.76|153.46|153.65|152.35|149
1662197100000|2022-09-03 09:25:00|154.07|152.77|154.25|152.95|154.25|152.95|154|152.7|66
1662197400000|2022-09-03 09:30:00|154.27|152.97|154.29|152.99|154.44|153.14|154.11|152.81|79
1662197700000|2022-09-03 09:35:00|154.25|152.95|154.19|152.89|154.25|152.95|154.03|152.73|43
1662198000000|2022-09-03 09:40:00|154.15|152.85|153.38|152.08|154.15|152.85|153.15|151.85|115
1662198300000|2022-09-03 09:45:00|153.39|152.09|153.58|152.28|153.89|152.59|153.38|152.08|94
1662198600000|2022-09-03 09:50:00|153.55|152.25|153.9|152.6|153.9|152.6|153.46|152.16|47
1662198900000|2022-09-03 09:55:00|154|152.7|153.49|152.19|154.05|152.75|153.4|152.1|64
1662199200000|2022-09-03 10:00:00|153.5|152.2|154.14|152.84|154.25|152.95|153.5|152.2|119
1662199500000|2022-09-03 10:05:00|154.17|152.87|154.44|153.14|154.45|153.15|154|152.7|55
1662199800000|2022-09-03 10:10:00|154.45|153.15|154.23|152.93|154.45|153.15|154.09|152.79|79
1662200100000|2022-09-03 10:15:00|154.24|152.94|153.73|152.43|154.29|152.99|153.54|152.24|113
1662200400000|2022-09-03 10:20:00|153.74|152.44|154.26|152.96|154.26|152.96|153.68|152.38|75
1662200700000|2022-09-03 10:25:00|154.28|152.98|154.03|152.73|154.31|153.01|153.83|152.53|80
1662201000000|2022-09-03 10:30:00|154.02|152.72|153.67|152.37|154.04|152.74|153.67|152.37|68
1662201300000|2022-09-03 10:35:00|153.63|152.33|153.43|152.13|153.63|152.33|153.07|151.77|89
1662201600000|2022-09-03 10:40:00|153.41|152.11|153.12|151.82|153.44|152.14|152.98|151.68|67
1662201900000|2022-09-03 10:45:00|153.05|151.75|153.19|151.89|153.23|151.93|152.89|151.59|59
1662202200000|2022-09-03 10:50:00|153.17|151.87|153.68|152.38|153.69|152.39|153.06|151.76|56
1662202500000|2022-09-03 10:55:00|153.67|152.37|153.71|152.41|153.74|152.44|153.54|152.24|56
1662202800000|2022-09-03 11:00:00|153.7|152.4|152.92|151.62|153.7|152.4|152.78|151.48|77
1662203100000|2022-09-03 11:05:00|152.93|151.63|153.1|151.8|153.11|151.81|152.81|151.51|59
1662203400000|2022-09-03 11:10:00|153.08|151.78|153.23|151.93|153.4|152.1|153.03|151.73|43
1662203700000|2022-09-03 11:15:00|153.22|151.92|152.35|151.05|153.22|151.92|152.07|150.77|144
1662204000000|2022-09-03 11:20:00|152.25|150.95|152.95|151.65|153.04|151.74|152.17|150.87|110
1662204300000|2022-09-03 11:25:00|152.94|151.64|153.31|152.01|153.31|152.01|152.83|151.53|67
1662204600000|2022-09-03 11:30:00|153.3|152|153.43|152.13|153.47|152.17|153.3|152|44
1662204900000|2022-09-03 11:35:00|153.46|152.16|153.11|151.81|153.59|152.29|153.11|151.81|65
1662205200000|2022-09-03 11:40:00|153.15|151.85|153.13|151.83|153.24|151.94|153.12|151.82|37
1662205500000|2022-09-03 11:45:00|153.09|151.79|152.62|151.32|153.09|151.79|152.49|151.19|121
1662205800000|2022-09-03 11:50:00|152.63|151.33|152.55|151.25|152.83|151.53|152.51|151.21|71
1662206100000|2022-09-03 11:55:00|152.56|151.26|153.18|151.88|153.19|151.89|152.33|151.03|106
1662206400000|2022-09-03 12:00:00|153.09|151.79|152.51|151.21|153.09|151.79|152.46|151.16|69
1662206700000|2022-09-03 12:05:00|152.53|151.23|153|151.7|153.04|151.74|152.53|151.23|59
1662207000000|2022-09-03 12:10:00|153.01|151.71|153.28|151.98|153.28|151.98|152.73|151.43|77
1662207300000|2022-09-03 12:15:00|153.2|151.9|153.7|152.4|153.7|152.4|153.12|151.82|107
1662207600000|2022-09-03 12:20:00|153.67|152.37|153.92|152.62|154.18|152.88|153.67|152.37|82
1662207900000|2022-09-03 12:25:00|153.91|152.61|153.82|152.52|154.18|152.88|153.81|152.51|66
1662208200000|2022-09-03 12:30:00|153.83|152.53|153.67|152.37|153.97|152.67|153.61|152.31|48
1662208500000|2022-09-03 12:35:00|153.66|152.36|153.91|152.61|154.02|152.72|153.63|152.33|45
1662208800000|2022-09-03 12:40:00|153.93|152.63|154.57|153.27|155.11|153.81|153.92|152.62|129
1662209100000|2022-09-03 12:45:00|154.56|153.26|154.78|153.48|154.91|153.61|154.56|153.26|101
1662209400000|2022-09-03 12:50:00|154.8|153.5|154.74|153.44|154.93|153.63|154.55|153.25|110
1662209700000|2022-09-03 12:55:00|154.75|153.45|154.8|153.5|154.95|153.65|154.75|153.45|72
1662210000000|2022-09-03 13:00:00|154.79|153.49|154.95|153.65|154.97|153.67|154.79|153.49|48
1662210300000|2022-09-03 13:05:00|154.94|153.64|154.82|153.52|154.94|153.64|154.71|153.41|33
1662210600000|2022-09-03 13:10:00|154.83|153.53|154.23|152.93|154.89|153.59|154.09|152.79|81
1662210900000|2022-09-03 13:15:00|154.25|152.95|154.49|153.19|154.57|153.27|154.03|152.73|79
1662211200000|2022-09-03 13:20:00|154.48|153.18|154.45|153.15|154.72|153.42|154.13|152.83|94
1662211500000|2022-09-03 13:25:00|154.46|153.16|154.45|153.15|154.49|153.19|154.24|152.94|81
1662211800000|2022-09-03 13:30:00|154.44|153.14|154.49|153.19|154.49|153.19|154.26|152.96|52
1662212100000|2022-09-03 13:35:00|154.48|153.18|154.34|153.04|154.7|153.4|154.3|153|111
1662212400000|2022-09-03 13:40:00|154.33|153.03|153.73|152.43|154.64|153.34|153.35|152.05|125
1662212700000|2022-09-03 13:45:00|153.71|152.41|154.01|152.71|154.24|152.94|153.41|152.11|139
1662213000000|2022-09-03 13:50:00|154.07|152.77|153.13|151.83|154.1|152.8|153.12|151.82|112
1662213300000|2022-09-03 13:55:00|153.17|151.87|153.38|152.08|153.5|152.2|153.1|151.8|73
1662213600000|2022-09-03 14:00:00|153.37|152.07|152.51|151.21|153.38|152.08|152.47|151.17|152
1662213900000|2022-09-03 14:05:00|152.5|151.2|152.97|151.67|153.09|151.79|152.5|151.2|94
1662214200000|2022-09-03 14:10:00|152.92|151.62|153.31|152.01|153.32|152.02|152.87|151.57|59
1662214500000|2022-09-03 14:15:00|153.32|152.02|153.68|152.38|153.77|152.47|153.32|152.02|102
1662214800000|2022-09-03 14:20:00|153.56|152.26|153.26|151.96|153.56|152.26|153.12|151.82|62
1662215100000|2022-09-03 14:25:00|153.33|152.03|152.55|151.25|153.33|152.03|152.51|151.21|146
1662215400000|2022-09-03 14:30:00|152.54|151.24|152.54|151.24|152.93|151.63|152.45|151.15|132
1662215700000|2022-09-03 14:35:00|152.52|151.22|152.67|151.37|152.74|151.44|152.5|151.2|79
1662216000000|2022-09-03 14:40:00|152.66|151.36|152.91|151.61|152.93|151.63|152.66|151.36|66
1662216300000|2022-09-03 14:45:00|152.92|151.62|152.85|151.55|153|151.7|152.76|151.46|62
1662216600000|2022-09-03 14:50:00|152.86|151.56|152.79|151.49|153.15|151.85|152.78|151.48|68
1662216900000|2022-09-03 14:55:00|152.8|151.5|152.84|151.54|153.01|151.71|152.75|151.45|48
1662217200000|2022-09-03 15:00:00|152.83|151.53|152.42|151.12|152.83|151.53|152.14|150.84|140
1662217500000|2022-09-03 15:05:00|152.41|151.11|153.19|151.89|153.2|151.9|152.41|151.11|108
1662217800000|2022-09-03 15:10:00|153.2|151.9|152.4|151.1|153.2|151.9|152.4|151.1|123
1662218100000|2022-09-03 15:15:00|152.38|151.08|152.3|151|152.49|151.19|151.89|150.59|106
1662218400000|2022-09-03 15:20:00|152.29|150.99|152.19|150.89|152.33|151.03|152.03|150.73|58
1662218700000|2022-09-03 15:25:00|152.2|150.9|152.23|150.93|152.27|150.97|152.18|150.88|27
1662219000000|2022-09-03 15:30:00|152.2|150.9|152.1|150.8|152.2|150.9|151.73|150.43|102
1662219300000|2022-09-03 15:35:00|152.11|150.81|152.32|151.02|152.76|151.46|152.11|150.81|89
1662219600000|2022-09-03 15:40:00|152.31|151.01|152.16|150.86|152.6|151.3|152.16|150.86|45
1662219900000|2022-09-03 15:45:00|152.19|150.89|151.87|150.57|152.35|151.05|151.86|150.56|76
1662220200000|2022-09-03 15:50:00|151.88|150.58|152.3|151|152.31|151.01|151.88|150.58|76
1662220500000|2022-09-03 15:55:00|152.32|151.02|152.57|151.27|152.6|151.3|152.32|151.02|42
1662220800000|2022-09-03 16:00:00|152.59|151.29|153.24|151.94|153.44|152.14|152.59|151.29|81
1662221100000|2022-09-03 16:05:00|153.25|151.95|153.71|152.41|153.96|152.66|153.08|151.78|156
1662221400000|2022-09-03 16:10:00|153.7|152.4|153.38|152.08|153.72|152.42|153.15|151.85|92
1662221700000|2022-09-03 16:15:00|153.34|152.04|153.19|151.89|153.74|152.44|153.16|151.86|70
1662222000000|2022-09-03 16:20:00|153.22|151.92|153.09|151.79|153.31|152.01|153.01|151.71|75
1662222300000|2022-09-03 16:25:00|153.03|151.73|152.81|151.51|153.07|151.77|152.59|151.29|59
1662222600000|2022-09-03 16:30:00|152.8|151.5|152.56|151.26|152.94|151.64|152.54|151.24|48
1662222900000|2022-09-03 16:35:00|152.58|151.28|153.1|151.8|153.1|151.8|152.58|151.28|93
1662223200000|2022-09-03 16:40:00|153.08|151.78|152.83|151.53|153.12|151.82|152.7|151.4|43
1662223500000|2022-09-03 16:45:00|152.84|151.54|153.09|151.79|153.09|151.79|152.84|151.54|25
1662223800000|2022-09-03 16:50:00|153.1|151.8|152.7|151.4|153.1|151.8|152.52|151.22|82
1662224100000|2022-09-03 16:55:00|152.71|151.41|152.54|151.24|152.81|151.51|152.5|151.2|43
1662224400000|2022-09-03 17:00:00|152.53|151.23|152.58|151.28|152.66|151.36|152.21|150.91|87
1662224700000|2022-09-03 17:05:00|152.57|151.27|152.34|151.04|152.62|151.32|152.19|150.89|145
1662225000000|2022-09-03 17:10:00|152.35|151.05|152.53|151.23|152.73|151.43|152.26|150.96|92
1662225300000|2022-09-03 17:15:00|152.52|151.22|152.53|151.23|152.65|151.35|152.28|150.98|105
1662225600000|2022-09-03 17:20:00|152.5|151.2|152.76|151.46|152.76|151.46|152.26|150.96|57
1662225900000|2022-09-03 17:25:00|152.77|151.47|152.83|151.53|152.91|151.61|152.58|151.28|74
1662226200000|2022-09-03 17:30:00|152.81|151.51|152.87|151.57|152.88|151.58|152.58|151.28|45
1662226500000|2022-09-03 17:35:00|152.9|151.6|153.02|151.72|153.03|151.73|152.69|151.39|60
1662226800000|2022-09-03 17:40:00|153.03|151.73|152.8|151.5|153.03|151.73|152.79|151.49|51
1662227100000|2022-09-03 17:45:00|152.79|151.49|152.9|151.6|152.91|151.61|152.69|151.39|55
1662227400000|2022-09-03 17:50:00|152.97|151.67|153.21|151.91|153.21|151.91|152.95|151.65|41
1662227700000|2022-09-03 17:55:00|153.14|151.84|153.11|151.81|153.3|152|153.08|151.78|49
1662228000000|2022-09-03 18:00:00|153.1|151.8|153.25|151.95|153.32|152.02|153.09|151.79|34
1662228300000|2022-09-03 18:05:00|153.22|151.92|153.27|151.97|153.39|152.09|153.19|151.89|39
1662228600000|2022-09-03 18:10:00|153.28|151.98|153.04|151.74|153.36|152.06|152.97|151.67|51
1662228900000|2022-09-03 18:15:00|153|151.7|152.8|151.5|153.09|151.79|152.79|151.49|84
1662229200000|2022-09-03 18:20:00|152.79|151.49|152.97|151.67|153.1|151.8|152.79|151.49|46
1662229500000|2022-09-03 18:25:00|152.98|151.68|152.69|151.39|153.04|151.74|152.63|151.33|61
1662229800000|2022-09-03 18:30:00|152.68|151.38|152.75|151.45|152.84|151.54|152.68|151.38|31
1662230100000|2022-09-03 18:35:00|152.76|151.46|152.7|151.4|152.76|151.46|152.68|151.38|40
1662230400000|2022-09-03 18:40:00|152.71|151.41|153.3|152|153.3|152|152.7|151.4|60
1662230700000|2022-09-03 18:45:00|153.29|151.99|153.46|152.16|153.46|152.16|153.21|151.91|55
1662231000000|2022-09-03 18:50:00|153.45|152.15|153.31|152.01|153.72|152.42|153.07|151.77|80
1662231300000|2022-09-03 18:55:00|153.29|151.99|153.15|151.85|153.64|152.34|153.14|151.84|81
1662231600000|2022-09-03 19:00:00|153.16|151.86|153|151.7|153.42|152.12|152.71|151.41|146
1662231900000|2022-09-03 19:05:00|152.99|151.69|152.94|151.64|153.02|151.72|152.76|151.46|98
1662232200000|2022-09-03 19:10:00|152.9|151.6|153.44|152.14|153.48|152.18|152.22|150.92|221
1662232500000|2022-09-03 19:15:00|153.46|152.16|153.88|152.58|153.88|152.58|153.26|151.96|82
1662232800000|2022-09-03 19:20:00|153.89|152.59|154.07|152.77|154.44|153.14|153.89|152.59|174
1662233100000|2022-09-03 19:25:00|154.08|152.78|153.89|152.59|154.25|152.95|153.78|152.48|175
1662233400000|2022-09-03 19:30:00|153.93|152.63|153.95|152.65|154.43|153.13|153.88|152.58|190
1662233700000|2022-09-03 19:35:00|153.94|152.64|153.54|152.24|154|152.7|153.41|152.11|73
1662234000000|2022-09-03 19:40:00|153.51|152.21|153.12|151.82|153.61|152.31|153|151.7|64
1662234300000|2022-09-03 19:45:00|153.05|151.75|152.77|151.47|153.05|151.75|152.38|151.08|167
1662234600000|2022-09-03 19:50:00|152.76|151.46|152.42|151.12|152.8|151.5|152.4|151.1|108
1662234900000|2022-09-03 19:55:00|152.4|151.1|152.34|151.04|152.43|151.13|152.17|150.87|73
1662235200000|2022-09-03 20:00:00|152.31|151.01|152.35|151.05|152.42|151.12|152.05|150.75|107
1662235500000|2022-09-03 20:05:00|152.36|151.06|152.58|151.28|152.59|151.29|152.36|151.06|61
1662235800000|2022-09-03 20:10:00|152.59|151.29|152.19|150.89|152.81|151.51|152.13|150.83|89
1662236100000|2022-09-03 20:15:00|152.2|150.9|152.3|151|152.38|151.08|152.13|150.83|36
1662236400000|2022-09-03 20:20:00|152.28|150.98|152.14|150.84|152.31|151.01|152.13|150.83|35
1662236700000|2022-09-03 20:25:00|152.13|150.83|152.04|150.74|152.13|150.83|151.98|150.68|30
1662237000000|2022-09-03 20:30:00|151.94|150.64|152.16|150.86|152.16|150.86|151.79|150.49|43
1662237300000|2022-09-03 20:35:00|152.18|150.88|152.28|150.98|152.32|151.02|152.08|150.78|45
1662237600000|2022-09-03 20:40:00|152.29|150.99|152.29|150.99|152.45|151.15|152.19|150.89|55
1662237900000|2022-09-03 20:45:00|152.32|151.02|152.19|150.89|152.32|151.02|152.07|150.77|42
1662238200000|2022-09-03 20:50:00|152.18|150.88|151.84|150.54|152.24|150.94|151.79|150.49|42
1662238500000|2022-09-03 20:55:00|151.85|150.55|152.04|150.74|152.06|150.76|151.84|150.54|86
1662238800000|2022-09-03 21:00:00|151.99|150.69|151.83|150.53|152.05|150.75|151.82|150.52|35
1662239100000|2022-09-03 21:05:00|151.84|150.54|152.18|150.88|152.18|150.88|151.81|150.51|40
1662239400000|2022-09-03 21:10:00|152.19|150.89|152.13|150.83|152.24|150.94|151.85|150.55|48
1662239700000|2022-09-03 21:15:00|152.17|150.87|151.87|150.57|152.17|150.87|151.84|150.54|36
1662240000000|2022-09-03 21:20:00|151.86|150.56|151.97|150.67|152.06|150.76|151.86|150.56|32
1662240300000|2022-09-03 21:25:00|151.96|150.66|151.87|150.57|151.96|150.66|151.81|150.51|35
1662240600000|2022-09-03 21:30:00|151.86|150.56|151.9|150.6|151.92|150.62|151.83|150.53|13
1662240900000|2022-09-03 21:35:00|151.89|150.59|151.97|150.67|151.97|150.67|151.89|150.59|13
1662241200000|2022-09-03 21:40:00|151.98|150.68|151.98|150.68|152|150.7|151.97|150.67|20
1662241500000|2022-09-03 21:45:00|151.99|150.69|152.35|151.05|152.35|151.05|151.98|150.68|46
1662241800000|2022-09-03 21:50:00|152.36|151.06|152.38|151.08|152.38|151.08|152.3|151|84
1662242100000|2022-09-03 21:55:00|152.39|151.09|152.39|151.09|152.39|151.09|152.39|151.09|1
1662242400000|2022-09-03 22:00:00|152.4|151.1|152.57|151.27|152.72|151.42|152.4|151.1|34
1662242700000|2022-09-03 22:05:00|152.58|151.28|152.44|151.14|152.8|151.5|152.4|151.1|62
1662243000000|2022-09-03 22:10:00|152.43|151.13|152.55|151.25|152.57|151.27|152.39|151.09|71
1662243300000|2022-09-03 22:15:00|152.56|151.26|152.8|151.5|153.19|151.89|152.56|151.26|79
1662243600000|2022-09-03 22:20:00|152.79|151.49|152.99|151.69|153.19|151.89|152.79|151.49|49
1662243900000|2022-09-03 22:25:00|152.98|151.68|152.97|151.67|153.19|151.89|152.97|151.67|33
1662244200000|2022-09-03 22:30:00|152.98|151.68|153.08|151.78|153.08|151.78|152.97|151.67|35
1662244500000|2022-09-03 22:35:00|153.09|151.79|152.92|151.62|153.2|151.9|152.92|151.62|24
1662244800000|2022-09-03 22:40:00|152.9|151.6|152.93|151.63|153|151.7|152.74|151.44|42
1662245100000|2022-09-03 22:45:00|152.99|151.69|153.49|152.19|153.49|152.19|152.99|151.69|40
1662245400000|2022-09-03 22:50:00|153.48|152.18|153.37|152.07|153.56|152.26|153.37|152.07|24
1662245700000|2022-09-03 22:55:00|153.34|152.04|153.25|151.95|153.34|152.04|153.1|151.8|33
1662246000000|2022-09-03 23:00:00|153.26|151.96|153.89|152.59|153.98|152.68|153.26|151.96|56
1662246300000|2022-09-03 23:05:00|153.8|152.5|153.65|152.35|153.8|152.5|153.65|152.35|31
1662246600000|2022-09-03 23:10:00|153.66|152.36|153.52|152.22|153.66|152.36|153.5|152.2|40
1662246900000|2022-09-03 23:15:00|153.51|152.21|153.31|152.01|153.55|152.25|153.27|151.97|45
1662247200000|2022-09-03 23:20:00|153.3|152|153.5|152.2|153.5|152.2|153.28|151.98|17
1662247500000|2022-09-03 23:25:00|153.47|152.17|153.4|152.1|153.47|152.17|153.36|152.06|55
1662247800000|2022-09-03 23:30:00|153.41|152.11|153.22|151.92|153.41|152.11|153.16|151.86|52
1662248100000|2022-09-03 23:35:00|153.21|151.91|153.47|152.17|153.52|152.22|153.14|151.84|38
1662248400000|2022-09-03 23:40:00|153.48|152.18|153.41|152.11|153.75|152.45|153.41|152.11|44
1662248700000|2022-09-03 23:45:00|153.49|152.19|153.19|151.89|153.51|152.21|153.17|151.87|42
1662249000000|2022-09-03 23:50:00|153.18|151.88|152.68|151.38|153.18|151.88|152.27|150.97|130
1662249300000|2022-09-03 23:55:00|152.66|151.36|152.35|151.05|152.66|151.36|152.33|151.03|46
1662249600000|2022-09-04 00:00:00|152.42|151.12|152.36|151.06|152.49|151.19|151.84|150.54|104
1662249900000|2022-09-04 00:05:00|152.37|151.07|152.81|151.51|152.93|151.63|152.37|151.07|80
1662250200000|2022-09-04 00:10:00|152.82|151.52|152.62|151.32|152.93|151.63|152.62|151.32|62
1662250500000|2022-09-04 00:15:00|152.66|151.36|152.99|151.69|153.05|151.75|152.24|150.94|100
1662250800000|2022-09-04 00:20:00|152.98|151.68|153.25|151.95|153.25|151.95|152.85|151.55|66
1662251100000|2022-09-04 00:25:00|153.32|152.02|153.71|152.41|153.88|152.58|153.31|152.01|77
1662251400000|2022-09-04 00:30:00|153.73|152.43|153.73|152.43|153.82|152.52|153.31|152.01|86
1662251700000|2022-09-04 00:35:00|153.74|152.44|153.07|151.77|153.74|152.44|152.89|151.59|81
1662252000000|2022-09-04 00:40:00|153.08|151.78|153.08|151.78|153.13|151.83|152.89|151.59|49
1662252300000|2022-09-04 00:45:00|153.1|151.8|152.89|151.59|153.13|151.83|152.86|151.56|30
1662252600000|2022-09-04 00:50:00|152.96|151.66|153.12|151.82|153.12|151.82|152.95|151.65|49
1662252900000|2022-09-04 00:55:00|153.26|151.96|153|151.7|153.31|152.01|152.91|151.61|31
1662253200000|2022-09-04 01:00:00|153.07|151.77|153.19|151.89|153.27|151.97|153.07|151.77|54
1662253500000|2022-09-04 01:05:00|153.18|151.88|152.71|151.41|153.18|151.88|152.71|151.41|70
1662253800000|2022-09-04 01:10:00|152.7|151.4|152.2|150.9|152.7|151.4|152.2|150.9|87
1662254100000|2022-09-04 01:15:00|152.19|150.89|152.35|151.05|152.6|151.3|151.88|150.58|79
1662254400000|2022-09-04 01:20:00|152.34|151.04|152.41|151.11|152.41|151.11|151.92|150.62|72
1662254700000|2022-09-04 01:25:00|152.42|151.12|152.99|151.69|153|151.7|152.42|151.12|55
1662255000000|2022-09-04 01:30:00|153|151.7|153.6|152.3|153.76|152.46|153|151.7|62
1662255300000|2022-09-04 01:35:00|153.65|152.35|153.6|152.3|153.74|152.44|153.37|152.07|68
1662255600000|2022-09-04 01:40:00|153.65|152.35|153.71|152.41|153.73|152.43|153.37|152.07|52
1662255900000|2022-09-04 01:45:00|153.7|152.4|153.32|152.02|153.71|152.41|153.32|152.02|77
1662256200000|2022-09-04 01:50:00|153.31|152.01|152.98|151.68|153.31|152.01|152.95|151.65|45
1662256500000|2022-09-04 01:55:00|152.96|151.66|153.45|152.15|153.45|152.15|152.96|151.66|37
1662256800000|2022-09-04 02:00:00|153.46|152.16|154.92|153.62|155.09|153.79|153.41|152.11|118
1662257100000|2022-09-04 02:05:00|154.93|153.63|154.12|152.82|154.95|153.65|153.99|152.69|196
1662257400000|2022-09-04 02:10:00|154.11|152.81|154.19|152.89|154.32|153.02|153.95|152.65|84
1662257700000|2022-09-04 02:15:00|154.23|152.93|154.22|152.92|154.36|153.06|154.04|152.74|52
1662258000000|2022-09-04 02:20:00|154.16|152.86|154.39|153.09|154.96|153.66|154.16|152.86|134
1662258300000|2022-09-04 02:25:00|154.4|153.1|154.51|153.21|154.67|153.37|154.22|152.92|79
1662258600000|2022-09-04 02:30:00|154.5|153.2|154.57|153.27|154.61|153.31|154.23|152.93|56
1662258900000|2022-09-04 02:35:00|154.58|153.28|154.97|153.67|154.99|153.69|154.34|153.04|99
1662259200000|2022-09-04 02:40:00|154.96|153.66|154.79|153.49|155.02|153.72|154.43|153.13|109
1662259500000|2022-09-04 02:45:00|154.81|153.51|154.64|153.34|154.82|153.52|154.35|153.05|87
1662259800000|2022-09-04 02:50:00|154.61|153.31|154.86|153.56|154.86|153.56|154.35|153.05|29
1662260100000|2022-09-04 02:55:00|154.87|153.57|155.05|153.75|155.19|153.89|154.85|153.55|50
1662260400000|2022-09-04 03:00:00|155.07|153.77|154.44|153.14|155.13|153.83|154.4|153.1|78
1662260700000|2022-09-04 03:05:00|154.43|153.13|154.56|153.26|154.6|153.3|154.17|152.87|81
1662261000000|2022-09-04 03:10:00|154.54|153.24|154.64|153.34|154.76|153.46|154.45|153.15|80
1662261300000|2022-09-04 03:15:00|154.67|153.37|153.88|152.58|154.74|153.44|153.87|152.57|82
1662261600000|2022-09-04 03:20:00|153.87|152.57|153.51|152.21|153.92|152.62|153.43|152.13|125
1662261900000|2022-09-04 03:25:00|153.45|152.15|153|151.7|153.7|152.4|152.83|151.53|132
1662262200000|2022-09-04 03:30:00|152.99|151.69|152.73|151.43|153.19|151.89|152.69|151.39|124
1662262500000|2022-09-04 03:35:00|152.72|151.42|152.5|151.2|152.75|151.45|152.23|150.93|83
1662262800000|2022-09-04 03:40:00|152.49|151.19|152.28|150.98|152.49|151.19|152.25|150.95|97
1662263100000|2022-09-04 03:45:00|152.3|151|152.2|150.9|152.35|151.05|152.13|150.83|45
1662263400000|2022-09-04 03:50:00|152.17|150.87|152.47|151.17|152.5|151.2|152.13|150.83|40
1662263700000|2022-09-04 03:55:00|152.46|151.16|152.7|151.4|152.73|151.43|152.37|151.07|79
1662264000000|2022-09-04 04:00:00|152.69|151.39|152.63|151.33|152.77|151.47|152.18|150.88|82
1662264300000|2022-09-04 04:05:00|152.65|151.35|152.29|150.99|152.73|151.43|152.23|150.93|58
1662264600000|2022-09-04 04:10:00|152.24|150.94|151.99|150.69|152.26|150.96|151.96|150.66|49
1662264900000|2022-09-04 04:15:00|152.09|150.79|152.25|150.95|152.41|151.11|152.03|150.73|55
1662265200000|2022-09-04 04:20:00|152.26|150.96|152.02|150.72|152.31|151.01|152.02|150.72|33
1662265500000|2022-09-04 04:25:00|152.12|150.82|152.24|150.94|152.32|151.02|152.09|150.79|33
1662265800000|2022-09-04 04:30:00|152.23|150.93|151.89|150.59|152.23|150.93|151.81|150.51|46
1662266100000|2022-09-04 04:35:00|151.9|150.6|152.02|150.72|152.06|150.76|151.89|150.59|24
1662266400000|2022-09-04 04:40:00|152.03|150.73|152.46|151.16|152.56|151.26|152.01|150.71|40
1662266700000|2022-09-04 04:45:00|152.56|151.26|152.49|151.19|152.56|151.26|152.31|151.01|47
1662267000000|2022-09-04 04:50:00|152.47|151.17|152.81|151.51|152.82|151.52|152.4|151.1|44
1662267300000|2022-09-04 04:55:00|152.82|151.52|152.8|151.5|152.84|151.54|152.71|151.41|42
1662267600000|2022-09-04 05:00:00|152.79|151.49|152.58|151.28|152.8|151.5|152.57|151.27|32
1662267900000|2022-09-04 05:05:00|152.52|151.22|152.54|151.24|152.59|151.29|152.44|151.14|23
1662268200000|2022-09-04 05:10:00|152.52|151.22|152.74|151.44|152.82|151.52|152.5|151.2|38
1662268500000|2022-09-04 05:15:00|152.73|151.43|152.11|150.81|152.73|151.43|152.11|150.81|31
1662268800000|2022-09-04 05:20:00|152.12|150.82|152.15|150.85|152.18|150.88|152.12|150.82|12
1662269100000|2022-09-04 05:25:00|152.14|150.84|152|150.7|152.15|150.85|151.91|150.61|34
1662269400000|2022-09-04 05:30:00|152.01|150.71|152.13|150.83|152.14|150.84|152|150.7|19
1662269700000|2022-09-04 05:35:00|152.15|150.85|151.86|150.56|152.15|150.85|151.82|150.52|32
1662270000000|2022-09-04 05:40:00|151.87|150.57|152.12|150.82|152.16|150.86|151.86|150.56|22
1662270300000|2022-09-04 05:45:00|152.15|150.85|151.91|150.61|152.16|150.86|151.85|150.55|42
1662270600000|2022-09-04 05:50:00|151.9|150.6|152.03|150.73|152.22|150.92|151.82|150.52|47
1662270900000|2022-09-04 05:55:00|152.02|150.72|152.01|150.71|152.04|150.74|151.89|150.59|33
1662271200000|2022-09-04 06:00:00|152.02|150.72|152.11|150.81|152.17|150.87|151.92|150.62|57
1662271500000|2022-09-04 06:05:00|152.13|150.83|152.14|150.84|152.15|150.85|152.1|150.8|24
1662271800000|2022-09-04 06:10:00|152.15|150.85|152.64|151.34|152.64|151.34|152.1|150.8|32
1662272100000|2022-09-04 06:15:00|152.63|151.33|152.4|151.1|152.63|151.33|152.06|150.76|48
1662272400000|2022-09-04 06:20:00|152.39|151.09|151.89|150.59|152.39|151.09|151.89|150.59|42
1662272700000|2022-09-04 06:25:00|151.84|150.54|150.31|149.01|151.88|150.58|150.05|148.75|175
1662273000000|2022-09-04 06:30:00|150.26|148.96|150.72|149.42|150.83|149.53|150.22|148.92|135
1662273300000|2022-09-04 06:35:00|150.73|149.43|150.03|148.73|150.76|149.46|150.01|148.71|161
1662273600000|2022-09-04 06:40:00|150.04|148.74|150.59|149.29|150.68|149.38|150.04|148.74|69
1662273900000|2022-09-04 06:45:00|150.61|149.31|148.36|147.06|150.7|149.4|147.4|146.1|191
1662274200000|2022-09-04 06:50:00|148.38|147.08|148.92|147.62|149.25|147.95|148.38|147.08|212
1662274500000|2022-09-04 06:55:00|148.9|147.6|149.07|147.77|149.18|147.88|148.76|147.46|149
1662274800000|2022-09-04 07:00:00|149.06|147.76|149.23|147.93|149.23|147.93|148.9|147.6|61
1662275100000|2022-09-04 07:05:00|149.21|147.91|149.14|147.84|149.23|147.93|148.97|147.67|107
1662275400000|2022-09-04 07:10:00|149.09|147.79|148.26|146.96|149.11|147.81|147.98|146.68|104
1662275700000|2022-09-04 07:15:00|148.25|146.95|147.88|146.58|148.39|147.09|147.8|146.5|169
1662276000000|2022-09-04 07:20:00|147.87|146.57|148.19|146.89|148.36|147.06|147.87|146.57|78
1662276300000|2022-09-04 07:25:00|148.2|146.9|148.8|147.5|148.95|147.65|148.2|146.9|82
1662276600000|2022-09-04 07:30:00|148.79|147.49|148.58|147.28|148.83|147.53|148.41|147.11|96
1662276900000|2022-09-04 07:35:00|148.57|147.27|148.7|147.4|148.72|147.42|148.56|147.26|40
1662277200000|2022-09-04 07:40:00|148.69|147.39|148.54|147.24|148.71|147.41|148.38|147.08|79
1662277500000|2022-09-04 07:45:00|148.53|147.23|148.53|147.23|148.62|147.32|148.5|147.2|26
1662277800000|2022-09-04 07:50:00|148.51|147.21|148.37|147.07|148.54|147.24|148.25|146.95|46
1662278100000|2022-09-04 07:55:00|148.36|147.06|147.86|146.56|148.46|147.16|147.86|146.56|80
1662278400000|2022-09-04 08:00:00|147.85|146.55|148.12|146.82|148.12|146.82|147.53|146.23|180
1662278700000|2022-09-04 08:05:00|148.18|146.88|148.43|147.13|148.44|147.14|147.75|146.45|96
1662279000000|2022-09-04 08:10:00|148.37|147.07|148.2|146.9|148.39|147.09|148.08|146.78|72
1662279300000|2022-09-04 08:15:00|148.19|146.89|148.1|146.8|148.19|146.89|147.7|146.4|78
1662279600000|2022-09-04 08:20:00|148.11|146.81|148.28|146.98|148.34|147.04|148.08|146.78|32
1662279900000|2022-09-04 08:25:00|148.27|146.97|148.08|146.78|148.31|147.01|147.99|146.69|42
1662280200000|2022-09-04 08:30:00|148.09|146.79|148.21|146.91|148.21|146.91|147.91|146.61|58
1662280500000|2022-09-04 08:35:00|148.22|146.92|148.54|147.24|148.6|147.3|148.16|146.86|70
1662280800000|2022-09-04 08:40:00|148.55|147.25|148.87|147.57|148.87|147.57|148.47|147.17|75
1662281100000|2022-09-04 08:45:00|148.86|147.56|148.88|147.58|149|147.7|148.7|147.4|81
1662281400000|2022-09-04 08:50:00|148.89|147.59|148.9|147.6|148.94|147.64|148.84|147.54|28
1662281700000|2022-09-04 08:55:00|148.89|147.59|148.88|147.58|148.9|147.6|148.8|147.5|13
1662282000000|2022-09-04 09:00:00|148.97|147.67|149.53|148.23|149.61|148.31|148.9|147.6|96
1662282300000|2022-09-04 09:05:00|149.55|148.25|149.67|148.37|149.84|148.54|149.23|147.93|151
1662282600000|2022-09-04 09:10:00|149.68|148.38|149.61|148.31|149.81|148.51|149.4|148.1|99
1662282900000|2022-09-04 09:15:00|149.65|148.35|149.37|148.07|149.72|148.42|149.23|147.93|74
1662283200000|2022-09-04 09:20:00|149.34|148.04|149.27|147.97|149.4|148.1|149.12|147.82|48
1662283500000|2022-09-04 09:25:00|149.28|147.98|149.2|147.9|149.34|148.04|149.14|147.84|31
1662283800000|2022-09-04 09:30:00|149.27|147.97|149.47|148.17|149.74|148.44|149.27|147.97|57
1662284100000|2022-09-04 09:35:00|149.5|148.2|149.62|148.32|149.68|148.38|149.48|148.18|33
1662284400000|2022-09-04 09:40:00|149.58|148.28|149.5|148.2|149.58|148.28|149.44|148.14|54
1662284700000|2022-09-04 09:45:00|149.49|148.19|149.23|147.93|149.49|148.19|149.22|147.92|36
1662285000000|2022-09-04 09:50:00|149.25|147.95|149.18|147.88|149.39|148.09|149.07|147.77|46
1662285300000|2022-09-04 09:55:00|149.2|147.9|148.88|147.58|149.2|147.9|148.86|147.56|34
1662285600000|2022-09-04 10:00:00|148.94|147.64|149.17|147.87|149.17|147.87|148.82|147.52|51
1662285900000|2022-09-04 10:05:00|149.18|147.88|148.9|147.6|149.29|147.99|148.86|147.56|53
1662286200000|2022-09-04 10:10:00|148.92|147.62|148.98|147.68|149.06|147.76|148.85|147.55|47
1662286500000|2022-09-04 10:15:00|148.97|147.67|148.59|147.29|148.98|147.68|148.26|146.96|58
1662286800000|2022-09-04 10:20:00|148.6|147.3|148.64|147.34|148.64|147.34|148.29|146.99|66
1662287100000|2022-09-04 10:25:00|148.65|147.35|148.9|147.6|148.97|147.67|148.64|147.34|42
1662287400000|2022-09-04 10:30:00|148.89|147.59|148.84|147.54|149|147.7|148.67|147.37|62
1662287700000|2022-09-04 10:35:00|148.76|147.46|148.9|147.6|148.91|147.61|148.65|147.35|40
1662288000000|2022-09-04 10:40:00|148.84|147.54|149.03|147.73|149.03|147.73|148.83|147.53|28
1662288300000|2022-09-04 10:45:00|149.04|147.74|149.02|147.72|149.09|147.79|148.95|147.65|33
1662288600000|2022-09-04 10:50:00|148.97|147.67|149|147.7|149.1|147.8|148.96|147.66|33
1662288900000|2022-09-04 10:55:00|148.99|147.69|149.02|147.72|149.08|147.78|148.95|147.65|13
1662289200000|2022-09-04 11:00:00|148.91|147.61|148.5|147.2|148.91|147.61|148.46|147.16|53
1662289500000|2022-09-04 11:05:00|148.49|147.19|148.38|147.08|148.58|147.28|148.3|147|45
1662289800000|2022-09-04 11:10:00|148.37|147.07|148.27|146.97|148.5|147.2|148.26|146.96|48
1662290100000|2022-09-04 11:15:00|148.28|146.98|148.11|146.81|148.28|146.98|147.58|146.28|132
1662290400000|2022-09-04 11:20:00|148.14|146.84|148.32|147.02|148.33|147.03|148.13|146.83|56
1662290700000|2022-09-04 11:25:00|148.33|147.03|148.62|147.32|148.63|147.33|148.31|147.01|73
1662291000000|2022-09-04 11:30:00|148.63|147.33|148.72|147.42|148.72|147.42|148.39|147.09|51
1662291300000|2022-09-04 11:35:00|148.73|147.43|148.98|147.68|148.98|147.68|148.66|147.36|51
1662291600000|2022-09-04 11:40:00|149|147.7|148.9|147.6|149|147.7|148.81|147.51|51
1662291900000|2022-09-04 11:45:00|148.98|147.68|148.73|147.43|148.99|147.69|148.72|147.42|54
1662292200000|2022-09-04 11:50:00|148.72|147.42|148.94|147.64|148.94|147.64|148.72|147.42|25
1662292500000|2022-09-04 11:55:00|149|147.7|149.46|148.16|149.47|148.17|148.94|147.64|96
1662292800000|2022-09-04 12:00:00|149.47|148.17|149.86|148.56|150.64|149.34|149.44|148.14|299
1662293100000|2022-09-04 12:05:00|149.87|148.57|149.35|148.05|149.91|148.61|149.29|147.99|183
1662293400000|2022-09-04 12:10:00|149.38|148.08|148.85|147.55|149.39|148.09|148.63|147.33|156
1662293700000|2022-09-04 12:15:00|148.84|147.54|149.02|147.72|149.15|147.85|148.82|147.52|115
1662294000000|2022-09-04 12:20:00|149.03|147.73|149.53|148.23|149.59|148.29|148.95|147.65|92
1662294300000|2022-09-04 12:25:00|149.52|148.22|149.22|147.92|149.7|148.4|149.12|147.82|111
1662294600000|2022-09-04 12:30:00|149.21|147.91|149.3|148|149.49|148.19|149.08|147.78|70
1662294900000|2022-09-04 12:35:00|149.24|147.94|149.19|147.89|149.31|148.01|149.09|147.79|55
1662295200000|2022-09-04 12:40:00|149.22|147.92|149.52|148.22|149.52|148.22|149.16|147.86|52
1662295500000|2022-09-04 12:45:00|149.53|148.23|149.09|147.79|149.53|148.23|149.08|147.78|55
1662295800000|2022-09-04 12:50:00|149.1|147.8|149.3|148|149.46|148.16|149.1|147.8|68
1662296100000|2022-09-04 12:55:00|149.31|148.01|149.49|148.19|149.52|148.22|149.3|148|73
1662296400000|2022-09-04 13:00:00|149.5|148.2|149.2|147.9|149.52|148.22|149.19|147.89|58
1662296700000|2022-09-04 13:05:00|149.19|147.89|148.91|147.61|149.22|147.92|148.78|147.48|66
1662297000000|2022-09-04 13:10:00|148.9|147.6|149.21|147.91|149.36|148.06|148.85|147.55|51
1662297300000|2022-09-04 13:15:00|149.22|147.92|149.02|147.72|149.32|148.02|149.01|147.71|59
1662297600000|2022-09-04 13:20:00|149.09|147.79|149.12|147.82|149.21|147.91|148.92|147.62|71
1662297900000|2022-09-04 13:25:00|149.05|147.75|148.95|147.65|149.13|147.83|148.92|147.62|41
1662298200000|2022-09-04 13:30:00|148.96|147.66|148.86|147.56|149.11|147.81|148.74|147.44|70
1662298500000|2022-09-04 13:35:00|148.87|147.57|148.39|147.09|148.91|147.61|148.39|147.09|102
1662298800000|2022-09-04 13:40:00|148.38|147.08|148.71|147.41|148.84|147.54|148.38|147.08|88
1662299100000|2022-09-04 13:45:00|148.7|147.4|148.76|147.46|148.8|147.5|148.69|147.39|36
1662299400000|2022-09-04 13:50:00|148.71|147.41|148|146.7|148.71|147.41|147.99|146.69|105
1662299700000|2022-09-04 13:55:00|147.99|146.69|148.31|147.01|148.4|147.1|147.99|146.69|112
1662300000000|2022-09-04 14:00:00|148.3|147|147.76|146.46|148.41|147.11|147.76|146.46|159
1662300300000|2022-09-04 14:05:00|147.77|146.47|147.9|146.6|147.9|146.6|147.3|146|186
1662300600000|2022-09-04 14:10:00|147.96|146.66|148.34|147.04|148.37|147.07|147.75|146.45|167
1662300900000|2022-09-04 14:15:00|148.36|147.06|148.28|146.98|148.38|147.08|147.91|146.61|97
1662301200000|2022-09-04 14:20:00|148.27|146.97|148.19|146.89|148.3|147|148.18|146.88|36
1662301500000|2022-09-04 14:25:00|148.23|146.93|147.97|146.67|148.26|146.96|147.97|146.67|50
1662301800000|2022-09-04 14:30:00|148.06|146.76|147.98|146.68|148.07|146.77|147.76|146.46|62
1662302100000|2022-09-04 14:35:00|147.99|146.69|148.24|146.94|148.24|146.94|147.98|146.68|64
1662302400000|2022-09-04 14:40:00|148.25|146.95|148.18|146.88|148.29|146.99|147.96|146.66|47
1662302700000|2022-09-04 14:45:00|148.17|146.87|148.18|146.88|148.2|146.9|148.08|146.78|21
1662303000000|2022-09-04 14:50:00|148.19|146.89|147.98|146.68|148.2|146.9|147.98|146.68|27
1662303300000|2022-09-04 14:55:00|147.99|146.69|148.26|146.96|148.26|146.96|147.99|146.69|46
1662303600000|2022-09-04 15:00:00|148.28|146.98|148.57|147.27|148.57|147.27|148.28|146.98|113
1662303900000|2022-09-04 15:05:00|148.58|147.28|148.46|147.16|148.58|147.28|148.32|147.02|63
1662304200000|2022-09-04 15:10:00|148.47|147.17|148.48|147.18|148.57|147.27|148.46|147.16|28
1662304500000|2022-09-04 15:15:00|148.47|147.17|148.27|146.97|148.47|147.17|148.27|146.97|32
1662304800000|2022-09-04 15:20:00|148.28|146.98|148.37|147.07|148.39|147.09|148.26|146.96|30
1662305100000|2022-09-04 15:25:00|148.33|147.03|148.29|146.99|148.38|147.08|148.23|146.93|45
1662305400000|2022-09-04 15:30:00|148.28|146.98|147.95|146.65|148.28|146.98|147.95|146.65|56
1662305700000|2022-09-04 15:35:00|147.96|146.66|147.96|146.66|148.02|146.72|147.53|146.23|85
1662306000000|2022-09-04 15:40:00|147.91|146.61|148.09|146.79|148.11|146.81|147.69|146.39|99
1662306300000|2022-09-04 15:45:00|148.02|146.72|148.18|146.88|148.18|146.88|147.93|146.63|52
1662306600000|2022-09-04 15:50:00|148.19|146.89|148.34|147.04|148.57|147.27|148.19|146.89|90
1662306900000|2022-09-04 15:55:00|148.35|147.05|148.45|147.15|148.74|147.44|148.34|147.04|131
1662307200000|2022-09-04 16:00:00|148.44|147.14|148.34|147.04|148.5|147.2|148.27|146.97|99
1662307500000|2022-09-04 16:05:00|148.33|147.03|148.06|146.76|148.34|147.04|147.95|146.65|81
1662307800000|2022-09-04 16:10:00|148.05|146.75|148.01|146.71|148.11|146.81|147.98|146.68|54
1662308100000|2022-09-04 16:15:00|148.07|146.77|147.54|146.24|148.08|146.78|147.51|146.21|72
1662308400000|2022-09-04 16:20:00|147.61|146.31|147.86|146.56|147.86|146.56|147.54|146.24|48
1662308700000|2022-09-04 16:25:00|147.87|146.57|148.08|146.78|148.14|146.84|147.78|146.48|79
1662309000000|2022-09-04 16:30:00|148.12|146.82|148.43|147.13|148.51|147.21|148.02|146.72|92
1662309300000|2022-09-04 16:35:00|148.41|147.11|148.69|147.39|148.7|147.4|148.38|147.08|134
1662309600000|2022-09-04 16:40:00|148.76|147.46|148.73|147.43|148.9|147.6|148.49|147.19|167
1662309900000|2022-09-04 16:45:00|148.74|147.44|148.71|147.41|148.97|147.67|148.65|147.35|117
1662310200000|2022-09-04 16:50:00|148.7|147.4|148.77|147.47|148.8|147.5|148.61|147.31|96
1662310500000|2022-09-04 16:55:00|148.75|147.45|148.85|147.55|148.88|147.58|148.68|147.38|91
1662310800000|2022-09-04 17:00:00|148.84|147.54|149.05|147.75|149.16|147.86|148.84|147.54|142
1662311100000|2022-09-04 17:05:00|149.06|147.76|148.93|147.63|149.39|148.09|148.93|147.63|161
1662311400000|2022-09-04 17:10:00|148.97|147.67|149.15|147.85|149.18|147.88|148.92|147.62|144
1662311700000|2022-09-04 17:15:00|149.17|147.87|149.12|147.82|149.39|148.09|149.11|147.81|113
1662312000000|2022-09-04 17:20:00|149.13|147.83|148.91|147.61|149.16|147.86|148.91|147.61|43
1662312300000|2022-09-04 17:25:00|148.84|147.54|148.89|147.59|148.98|147.68|148.74|147.44|133
1662312600000|2022-09-04 17:30:00|148.88|147.58|149.28|147.98|149.29|147.99|148.86|147.56|84
1662312900000|2022-09-04 17:35:00|149.27|147.97|149.67|148.37|149.74|148.44|149.27|147.97|83
1662313200000|2022-09-04 17:40:00|149.71|148.41|149.66|148.36|149.73|148.43|149.51|148.21|83
1662313500000|2022-09-04 17:45:00|149.67|148.37|149.42|148.12|149.67|148.37|149.4|148.1|80
1662313800000|2022-09-04 17:50:00|149.41|148.11|149.27|147.97|149.43|148.13|149.26|147.96|37
1662314100000|2022-09-04 17:55:00|149.23|147.93|149.56|148.26|149.66|148.36|149.21|147.91|65
1662314400000|2022-09-04 18:00:00|149.55|148.25|149.67|148.37|149.67|148.37|149.45|148.15|73
1662314700000|2022-09-04 18:05:00|149.66|148.36|149.59|148.29|149.73|148.43|149.59|148.29|51
1662315000000|2022-09-04 18:10:00|149.58|148.28|149.45|148.15|149.58|148.28|149.31|148.01|56
1662315300000|2022-09-04 18:15:00|149.46|148.16|149.69|148.39|149.72|148.42|149.44|148.14|46
1662315600000|2022-09-04 18:20:00|149.7|148.4|149.77|148.47|149.97|148.67|149.45|148.15|75
1662315900000|2022-09-04 18:25:00|149.76|148.46|149.66|148.36|149.84|148.54|149.63|148.33|41
1662316200000|2022-09-04 18:30:00|149.67|148.37|149.54|148.24|149.79|148.49|149.45|148.15|99
1662316500000|2022-09-04 18:35:00|149.55|148.25|149.19|147.89|149.55|148.25|148.96|147.66|82
1662316800000|2022-09-04 18:40:00|149.26|147.96|149.19|147.89|149.28|147.98|149.15|147.85|61
1662317100000|2022-09-04 18:45:00|149.21|147.91|149.14|147.84|149.21|147.91|148.91|147.61|67
1662317400000|2022-09-04 18:50:00|149.15|147.85|149.15|147.85|149.32|148.02|149.11|147.81|39
1662317700000|2022-09-04 18:55:00|149.17|147.87|149.28|147.98|149.37|148.07|149.17|147.87|52
1662318000000|2022-09-04 19:00:00|149.3|148|149.15|147.85|149.34|148.04|149.06|147.76|39
1662318300000|2022-09-04 19:05:00|149.16|147.86|149.28|147.98|149.28|147.98|149.13|147.83|24
1662318600000|2022-09-04 19:10:00|149.27|147.97|149.52|148.22|149.59|148.29|149.27|147.97|40
1662318900000|2022-09-04 19:15:00|149.5|148.2|149.47|148.17|149.52|148.22|149.32|148.02|114
1662319200000|2022-09-04 19:20:00|149.46|148.16|149.35|148.05|149.46|148.16|149.31|148.01|95
1662319500000|2022-09-04 19:25:00|149.38|148.08|149.31|148.01|149.4|148.1|149.25|147.95|34
1662319800000|2022-09-04 19:30:00|149.32|148.02|149.21|147.91|149.38|148.08|149.17|147.87|43
1662320100000|2022-09-04 19:35:00|149.17|147.87|149.07|147.77|149.18|147.88|148.91|147.61|48
1662320400000|2022-09-04 19:40:00|149.08|147.78|149.28|147.98|149.28|147.98|149.04|147.74|34
1662320700000|2022-09-04 19:45:00|149.31|148.01|149.15|147.85|149.32|148.02|149.14|147.84|24
1662321000000|2022-09-04 19:50:00|149.16|147.86|149.09|147.79|149.19|147.89|149.03|147.73|40
1662321300000|2022-09-04 19:55:00|149.11|147.81|149.03|147.73|149.14|147.84|149.03|147.73|19
1662321600000|2022-09-04 20:00:00|149.06|147.76|149.1|147.8|149.16|147.86|149.01|147.71|91
1662321900000|2022-09-04 20:05:00|149.13|147.83|149.08|147.78|149.28|147.98|149.01|147.71|84
1662322200000|2022-09-04 20:10:00|149.07|147.77|149.2|147.9|149.25|147.95|149.07|147.77|53
1662322500000|2022-09-04 20:15:00|149.19|147.89|148.97|147.67|149.28|147.98|148.96|147.66|116
1662322800000|2022-09-04 20:20:00|148.98|147.68|148.89|147.59|149.07|147.77|148.88|147.58|92
1662323100000|2022-09-04 20:25:00|148.9|147.6|148.95|147.65|148.96|147.66|148.87|147.57|79
1662323400000|2022-09-04 20:30:00|148.96|147.66|149.12|147.82|149.12|147.82|148.94|147.64|52
1662323700000|2022-09-04 20:35:00|149.17|147.87|149.32|148.02|149.35|148.05|149.17|147.87|61
1662324000000|2022-09-04 20:40:00|149.27|147.97|149.26|147.96|149.28|147.98|149.24|147.94|39
1662324300000|2022-09-04 20:45:00|149.25|147.95|149.08|147.78|149.33|148.03|149.07|147.77|96
1662324600000|2022-09-04 20:50:00|149.09|147.79|149.35|148.05|149.37|148.07|149.08|147.78|81
1662324900000|2022-09-04 20:55:00|149.34|148.04|149.35|148.05|149.37|148.07|149.27|147.97|63
1662325200000|2022-09-04 21:00:00|149.34|148.04|149.81|148.51|149.89|148.59|149.34|148.04|153
1662325500000|2022-09-04 21:05:00|149.8|148.5|149.75|148.45|149.81|148.51|149.67|148.37|68
1662325800000|2022-09-04 21:10:00|149.73|148.43|149.94|148.64|149.94|148.64|149.68|148.38|40
1662326100000|2022-09-04 21:15:00|149.93|148.63|149.82|148.52|149.94|148.64|149.78|148.48|73
1662326400000|2022-09-04 21:20:00|149.84|148.54|149.93|148.63|149.95|148.65|149.8|148.5|90
1662326700000|2022-09-04 21:25:00|149.95|148.65|150.34|149.04|150.67|149.37|149.93|148.63|110
1662327000000|2022-09-04 21:30:00|150.33|149.03|150.11|148.81|150.33|149.03|150.1|148.8|48
1662327300000|2022-09-04 21:35:00|150.1|148.8|150.1|148.8|150.12|148.82|150.1|148.8|9
1662327600000|2022-09-04 21:40:00|150.08|148.78|150.01|148.71|150.1|148.8|150.01|148.71|9
1662327900000|2022-09-04 21:45:00|150.02|148.72|149.6|148.3|150.02|148.72|149.55|148.25|23
1662328200000|2022-09-04 21:50:00|149.58|148.28|149.85|148.55|149.87|148.57|149.23|147.93|132
1662328500000|2022-09-04 21:55:00|149.87|148.57|149.82|148.52|150.06|148.76|149.8|148.5|164
1662328800000|2022-09-04 22:00:00|149.81|148.51|149.85|148.55|149.99|148.69|149.4|148.1|141
1662329100000|2022-09-04 22:05:00|149.86|148.56|149.32|148.02|149.86|148.56|149.24|147.94|122
1662329400000|2022-09-04 22:10:00|149.27|147.97|149.07|147.77|149.27|147.97|149.03|147.73|101
1662329700000|2022-09-04 22:15:00|149.08|147.78|148.93|147.63|149.18|147.88|148.92|147.62|101
1662330000000|2022-09-04 22:20:00|148.97|147.67|149.01|147.71|149.32|148.02|148.9|147.6|144
1662330300000|2022-09-04 22:25:00|149|147.7|149.39|148.09|149.4|148.1|149|147.7|148
1662330600000|2022-09-04 22:30:00|149.37|148.07|149.27|147.97|149.52|148.22|149.17|147.87|118
1662330900000|2022-09-04 22:35:00|149.3|148|149.46|148.16|149.48|148.18|149.27|147.97|111
1662331200000|2022-09-04 22:40:00|149.45|148.15|148.99|147.69|149.47|148.17|148.87|147.57|94
1662331500000|2022-09-04 22:45:00|149|147.7|148.29|146.99|149|147.7|148.2|146.9|129
1662331800000|2022-09-04 22:50:00|148.3|147|148.73|147.43|148.77|147.47|148.3|147|114
1662332100000|2022-09-04 22:55:00|148.65|147.35|148.85|147.55|149.17|147.87|148.6|147.3|68
1662332400000|2022-09-04 23:00:00|148.83|147.53|149.14|147.84|149.14|147.84|148.81|147.51|98
1662332700000|2022-09-04 23:05:00|149.15|147.85|149.26|147.96|149.34|148.04|149.15|147.85|42
1662333000000|2022-09-04 23:10:00|149.28|147.98|149.87|148.57|149.9|148.6|149.26|147.96|107
1662333300000|2022-09-04 23:15:00|149.89|148.59|149.25|147.95|149.93|148.63|149.23|147.93|181
1662333600000|2022-09-04 23:20:00|149.27|147.97|149.66|148.36|149.69|148.39|149.25|147.95|80
1662333900000|2022-09-04 23:25:00|149.68|148.38|149.82|148.52|150.01|148.71|149.65|148.35|162
1662334200000|2022-09-04 23:30:00|149.83|148.53|150.11|148.81|150.18|148.88|149.74|148.44|177
1662334500000|2022-09-04 23:35:00|150.1|148.8|150|148.7|150.19|148.89|149.83|148.53|203
1662334800000|2022-09-04 23:40:00|150.01|148.71|150.01|148.71|150.12|148.82|149.93|148.63|86
1662335100000|2022-09-04 23:45:00|150.02|148.72|149.83|148.53|150.11|148.81|149.77|148.47|101
1662335400000|2022-09-04 23:50:00|149.84|148.54|149.92|148.62|149.93|148.63|149.74|148.44|89
1662335700000|2022-09-04 23:55:00|149.9|148.6|149.82|148.52|150.01|148.71|149.73|148.43|129
1662336000000|2022-09-05 00:00:00|149.83|148.53|150.79|149.49|151.23|149.93|149.83|148.53|291
1662336300000|2022-09-05 00:05:00|150.77|149.47|150.36|149.06|151.01|149.71|150.08|148.78|324
1662336600000|2022-09-05 00:10:00|150.35|149.05|150.5|149.2|150.81|149.51|150.35|149.05|147
1662336900000|2022-09-05 00:15:00|150.49|149.19|149.77|148.47|150.5|149.2|149.77|148.47|261
1662337200000|2022-09-05 00:20:00|149.79|148.49|149.4|148.1|149.95|148.65|149.32|148.02|158
1662337500000|2022-09-05 00:25:00|149.43|148.13|149.72|148.42|149.73|148.43|149.31|148.01|110
1662337800000|2022-09-05 00:30:00|149.71|148.41|149.31|148.01|149.71|148.41|149.29|147.99|116
1662338100000|2022-09-05 00:35:00|149.32|148.02|149.52|148.22|149.62|148.32|149.32|148.02|129
1662338400000|2022-09-05 00:40:00|149.53|148.23|149.11|147.81|149.53|148.23|149.02|147.72|146
1662338700000|2022-09-05 00:45:00|149.12|147.82|149.29|147.99|149.38|148.08|149.06|147.76|129
1662339000000|2022-09-05 00:50:00|149.3|148|148.37|147.07|149.39|148.09|148.28|146.98|155
1662339300000|2022-09-05 00:55:00|148.38|147.08|148.61|147.31|148.63|147.33|148.38|147.08|104
1662339600000|2022-09-05 01:00:00|148.68|147.38|148.98|147.68|148.99|147.69|148.68|147.38|132
1662339900000|2022-09-05 01:05:00|148.99|147.69|149.19|147.89|149.21|147.91|148.98|147.68|70
1662340200000|2022-09-05 01:10:00|149.21|147.91|149.41|148.11|149.63|148.33|149.09|147.79|116
1662340500000|2022-09-05 01:15:00|149.39|148.09|149|147.7|149.45|148.15|148.99|147.69|172
1662340800000|2022-09-05 01:20:00|148.99|147.69|149.05|147.75|149.1|147.8|148.9|147.6|91
1662341100000|2022-09-05 01:25:00|149.04|147.74|149.27|147.97|149.3|148|149|147.7|115
1662341400000|2022-09-05 01:30:00|149.26|147.96|149.17|147.87|149.26|147.96|148.93|147.63|124
1662341700000|2022-09-05 01:35:00|149.18|147.88|148.62|147.32|149.23|147.93|148.62|147.32|138
1662342000000|2022-09-05 01:40:00|148.61|147.31|148.59|147.29|148.87|147.57|148.58|147.28|77
1662342300000|2022-09-05 01:45:00|148.58|147.28|148.35|147.05|148.87|147.57|148.3|147|124
1662342600000|2022-09-05 01:50:00|148.37|147.07|148.44|147.14|148.7|147.4|148.26|146.96|133
1662342900000|2022-09-05 01:55:00|148.46|147.16|148.7|147.4|148.74|147.44|148.36|147.06|142
1662343200000|2022-09-05 02:00:00|148.71|147.41|148.56|147.26|148.83|147.53|148.49|147.19|127
1662343500000|2022-09-05 02:05:00|148.57|147.27|148.72|147.42|148.74|147.44|148.56|147.26|71
1662343800000|2022-09-05 02:10:00|148.71|147.41|149.04|147.74|149.04|147.74|148.69|147.39|77
1662344100000|2022-09-05 02:15:00|149.05|147.75|149.19|147.89|149.25|147.95|148.98|147.68|113
1662344400000|2022-09-05 02:20:00|149.21|147.91|149.03|147.73|149.24|147.94|148.87|147.57|178
1662344700000|2022-09-05 02:25:00|149.01|147.71|149.12|147.82|149.12|147.82|148.88|147.58|52
1662345000000|2022-09-05 02:30:00|149.11|147.81|149.51|148.21|149.6|148.3|148.95|147.65|90
1662345300000|2022-09-05 02:35:00|149.5|148.2|150.6|149.3|150.62|149.32|149.5|148.2|163
1662345600000|2022-09-05 02:40:00|150.5|149.2|150.41|149.11|150.52|149.22|150.23|148.93|143
1662345900000|2022-09-05 02:45:00|150.4|149.1|149.55|148.25|150.41|149.11|149.46|148.16|164
1662346200000|2022-09-05 02:50:00|149.56|148.26|149.51|148.21|149.82|148.52|149.51|148.21|104
1662346500000|2022-09-05 02:55:00|149.57|148.27|149.6|148.3|149.61|148.31|149.4|148.1|78
1662346800000|2022-09-05 03:00:00|149.59|148.29|148.81|147.51|149.59|148.29|148.69|147.39|165
1662347100000|2022-09-05 03:05:00|148.8|147.5|148.39|147.09|148.82|147.52|148.19|146.89|151
1662347400000|2022-09-05 03:10:00|148.38|147.08|148.3|147|148.38|147.08|148.11|146.81|101
1662347700000|2022-09-05 03:15:00|148.31|147.01|148.6|147.3|148.73|147.43|148.3|147|92
1662348000000|2022-09-05 03:20:00|148.61|147.31|148.6|147.3|148.82|147.52|148.56|147.26|93
1662348300000|2022-09-05 03:25:00|148.61|147.31|148.77|147.47|148.8|147.5|148.47|147.17|73
1662348600000|2022-09-05 03:30:00|148.78|147.48|148.82|147.52|148.93|147.63|148.69|147.39|115
1662348900000|2022-09-05 03:35:00|148.84|147.54|149.08|147.78|149.13|147.83|148.84|147.54|90
1662349200000|2022-09-05 03:40:00|149.09|147.79|149.18|147.88|149.19|147.89|148.96|147.66|68
1662349500000|2022-09-05 03:45:00|149.19|147.89|149.19|147.89|149.31|148.01|149.16|147.86|73
1662349800000|2022-09-05 03:50:00|149.09|147.79|149.16|147.86|149.17|147.87|149.06|147.76|104
1662350100000|2022-09-05 03:55:00|149.17|147.87|149.25|147.95|149.27|147.97|149.06|147.76|81
1662350400000|2022-09-05 04:00:00|149.27|147.97|149.38|148.08|149.42|148.12|149.09|147.79|84
1662350700000|2022-09-05 04:05:00|149.35|148.05|148.97|147.67|149.35|148.05|148.8|147.5|121
1662351000000|2022-09-05 04:10:00|148.98|147.68|149.05|147.75|149.08|147.78|148.95|147.65|87
1662351300000|2022-09-05 04:15:00|149.04|147.74|148.87|147.57|149.04|147.74|148.66|147.36|131
1662351600000|2022-09-05 04:20:00|148.86|147.56|148.92|147.62|148.94|147.64|148.76|147.46|90
1662351900000|2022-09-05 04:25:00|148.94|147.64|148.93|147.63|148.94|147.64|148.82|147.52|74
1662352200000|2022-09-05 04:30:00|148.92|147.62|148.56|147.26|148.94|147.64|148.33|147.03|114
1662352500000|2022-09-05 04:35:00|148.58|147.28|148.66|147.36|148.7|147.4|148.57|147.27|35
1662352800000|2022-09-05 04:40:00|148.7|147.4|148.71|147.41|148.89|147.59|148.66|147.36|66
1662353100000|2022-09-05 04:45:00|148.68|147.38|148.61|147.31|148.72|147.42|148.58|147.28|59
1662353400000|2022-09-05 04:50:00|148.6|147.3|148.62|147.32|148.71|147.41|148.5|147.2|56
1662353700000|2022-09-05 04:55:00|148.63|147.33|148.92|147.62|148.99|147.69|148.63|147.33|101
1662354000000|2022-09-05 05:00:00|148.93|147.63|149|147.7|149.02|147.72|148.85|147.55|99
1662354300000|2022-09-05 05:05:00|148.97|147.67|148.03|146.73|148.97|147.67|147.96|146.66|160
1662354600000|2022-09-05 05:10:00|148.02|146.72|148.03|146.73|148.1|146.8|147.65|146.35|203
1662354900000|2022-09-05 05:15:00|148.04|146.74|147.96|146.66|148.04|146.74|147.74|146.44|187
1662355200000|2022-09-05 05:20:00|147.97|146.67|146.63|145.33|147.97|146.67|146.27|144.97|322
1662355500000|2022-09-05 05:25:00|146.61|145.31|147.14|145.84|147.52|146.22|146.36|145.06|199
1662355800000|2022-09-05 05:30:00|147.13|145.83|146.7|145.4|147.18|145.88|146.4|145.1|255
1662356100000|2022-09-05 05:35:00|146.76|145.46|146.51|145.21|146.86|145.56|146.33|145.03|119
1662356400000|2022-09-05 05:40:00|146.52|145.22|146.18|144.88|146.7|145.4|145.84|144.54|157
1662356700000|2022-09-05 05:45:00|146.15|144.85|145.69|144.39|146.2|144.9|145.31|144.01|208
1662357000000|2022-09-05 05:50:00|145.7|144.4|145.9|144.6|145.94|144.64|145.6|144.3|143
1662357300000|2022-09-05 05:55:00|145.88|144.58|146.05|144.75|146.05|144.75|145.78|144.48|135
1662357600000|2022-09-05 06:00:00|146.04|144.74|146.03|144.73|146.04|144.74|145.71|144.41|200
1662357900000|2022-09-05 06:05:00|146.05|144.75|146.08|144.78|146.12|144.82|145.96|144.66|113
1662358200000|2022-09-05 06:10:00|146.1|144.8|146.51|145.21|146.52|145.22|146.08|144.78|168
1662358500000|2022-09-05 06:15:00|146.5|145.2|146.68|145.38|146.7|145.4|146.4|145.1|99
1662358800000|2022-09-05 06:20:00|146.71|145.41|146.45|145.15|146.76|145.46|146.39|145.09|93
1662359100000|2022-09-05 06:25:00|146.43|145.13|146.37|145.07|146.45|145.15|146.24|144.94|88
1662359400000|2022-09-05 06:30:00|146.39|145.09|146.4|145.1|146.46|145.16|146.19|144.89|98
1662359700000|2022-09-05 06:35:00|146.36|145.06|146.22|144.92|146.42|145.12|146.2|144.9|127
1662360000000|2022-09-05 06:40:00|146.21|144.91|146.2|144.9|146.32|145.02|146.13|144.83|87
1662360300000|2022-09-05 06:45:00|146.23|144.93|146.49|145.19|146.64|145.34|146.1|144.8|116
1662360600000|2022-09-05 06:50:00|146.5|145.2|146.59|145.29|146.65|145.35|146.43|145.13|83
1662360900000|2022-09-05 06:55:00|146.6|145.3|146.45|145.15|146.6|145.3|146.39|145.09|61
1662361200000|2022-09-05 07:00:00|146.47|145.17|146.43|145.13|146.5|145.2|146.3|145|85
1662361500000|2022-09-05 07:05:00|146.44|145.14|146.56|145.26|146.56|145.26|146.2|144.9|137
1662361800000|2022-09-05 07:10:00|146.54|145.24|146.4|145.1|146.57|145.27|146.4|145.1|101
1662362100000|2022-09-05 07:15:00|146.41|145.11|146.79|145.49|146.8|145.5|146.3|145|90
1662362400000|2022-09-05 07:20:00|146.77|145.47|146.28|144.98|146.79|145.49|146.21|144.91|86
1662362700000|2022-09-05 07:25:00|146.27|144.97|146.01|144.71|146.28|144.98|145.8|144.5|195
1662363000000|2022-09-05 07:30:00|146|144.7|145.98|144.68|146.04|144.74|145.79|144.49|201
1662363300000|2022-09-05 07:35:00|145.99|144.69|145.9|144.6|146.09|144.79|145.86|144.56|91
1662363600000|2022-09-05 07:40:00|145.89|144.59|145.63|144.33|145.89|144.59|145.46|144.16|94
1662363900000|2022-09-05 07:45:00|145.64|144.34|145.69|144.39|145.86|144.56|145.58|144.28|99
1662364200000|2022-09-05 07:50:00|145.68|144.38|145.58|144.28|145.75|144.45|145.49|144.19|82
1662364500000|2022-09-05 07:55:00|145.59|144.29|145.68|144.38|145.86|144.56|145.58|144.28|72
1662364800000|2022-09-05 08:00:00|145.67|144.37|145.1|143.8|145.67|144.37|144.78|143.48|224
1662365100000|2022-09-05 08:05:00|145.09|143.79|145.01|143.71|145.19|143.89|144.81|143.51|202
1662365400000|2022-09-05 08:10:00|145|143.7|145.12|143.82|145.16|143.86|144.92|143.62|154
1662365700000|2022-09-05 08:15:00|145.14|143.84|145.2|143.9|145.33|144.03|145.06|143.76|157
1662366000000|2022-09-05 08:20:00|145.24|143.94|145.37|144.07|145.43|144.13|144.78|143.48|199
1662366300000|2022-09-05 08:25:00|145.38|144.08|145.96|144.66|145.97|144.67|145.3|144|122
1662366600000|2022-09-05 08:30:00|145.95|144.65|146|144.7|146.06|144.76|145.89|144.59|94
1662366900000|2022-09-05 08:35:00|146.01|144.71|146.02|144.72|146.15|144.85|145.93|144.63|145
1662367200000|2022-09-05 08:40:00|146.03|144.73|146.12|144.82|146.12|144.82|145.94|144.64|137
1662367500000|2022-09-05 08:45:00|146.11|144.81|146.21|144.91|146.21|144.91|145.98|144.68|88
1662367800000|2022-09-05 08:50:00|146.22|144.92|146.06|144.76|146.28|144.98|146.04|144.74|110
1662368100000|2022-09-05 08:55:00|146.12|144.82|146.24|144.94|146.29|144.99|146.12|144.82|67
1662368400000|2022-09-05 09:00:00|146.17|144.87|146.16|144.86|146.35|145.05|145.99|144.69|125
1662368700000|2022-09-05 09:05:00|146.17|144.87|145.9|144.6|146.22|144.92|145.9|144.6|75
1662369000000|2022-09-05 09:10:00|145.91|144.61|145.38|144.08|145.91|144.61|145.38|144.08|102
1662369300000|2022-09-05 09:15:00|145.39|144.09|145.59|144.29|145.59|144.29|145.37|144.07|86
1662369600000|2022-09-05 09:20:00|145.6|144.3|145.01|143.71|145.6|144.3|144.72|143.42|217
1662369900000|2022-09-05 09:25:00|145.02|143.72|144.66|143.36|145.02|143.72|144.29|142.99|190
1662370200000|2022-09-05 09:30:00|144.61|143.31|144.68|143.38|144.77|143.47|144.39|143.09|88
1662370500000|2022-09-05 09:35:00|144.69|143.39|145.11|143.81|145.28|143.98|144.69|143.39|143
1662370800000|2022-09-05 09:40:00|145.1|143.8|145.4|144.1|145.55|144.25|145.1|143.8|95
1662371100000|2022-09-05 09:45:00|145.32|144.02|145.51|144.21|145.55|144.25|145.3|144|44
1662371400000|2022-09-05 09:50:00|145.54|144.24|145.62|144.32|145.83|144.53|145.52|144.22|60
1662371700000|2022-09-05 09:55:00|145.63|144.33|145.6|144.3|145.78|144.48|145.53|144.23|58
1662372000000|2022-09-05 10:00:00|145.59|144.29|145.53|144.23|145.7|144.4|145.5|144.2|41
1662372300000|2022-09-05 10:05:00|145.5|144.2|145.5|144.2|145.58|144.28|145.27|143.97|38
1662372600000|2022-09-05 10:10:00|145.48|144.18|145.8|144.5|145.84|144.54|145.37|144.07|85
1662372900000|2022-09-05 10:15:00|145.79|144.49|145.71|144.41|145.9|144.6|145.71|144.41|61
1662373200000|2022-09-05 10:20:00|145.72|144.42|145.84|144.54|145.91|144.61|145.72|144.42|44
1662373500000|2022-09-05 10:25:00|145.85|144.55|145.78|144.48|145.86|144.56|145.78|144.48|31
1662373800000|2022-09-05 10:30:00|145.76|144.46|145.4|144.1|145.76|144.46|145.4|144.1|39
1662374100000|2022-09-05 10:35:00|145.33|144.03|144.66|143.36|145.34|144.04|144.49|143.19|77
1662374400000|2022-09-05 10:40:00|144.69|143.39|144.03|142.73|144.89|143.59|143.18|141.88|255
1662374700000|2022-09-05 10:45:00|144.04|142.74|143.75|142.45|144.04|142.74|142.85|141.55|191
1662375000000|2022-09-05 10:50:00|143.74|142.44|143.71|142.41|143.93|142.63|143.5|142.2|117
1662375300000|2022-09-05 10:55:00|143.69|142.39|143.71|142.41|143.78|142.48|143.41|142.11|79
1662375600000|2022-09-05 11:00:00|143.7|142.4|144.1|142.8|144.11|142.81|143.59|142.29|76
1662375900000|2022-09-05 11:05:00|144.09|142.79|144.46|143.16|144.66|143.36|144|142.7|107
1662376200000|2022-09-05 11:10:00|144.45|143.15|144.38|143.08|144.45|143.15|144.11|142.81|88
1662376500000|2022-09-05 11:15:00|144.37|143.07|144.23|142.93|144.37|143.07|143.89|142.59|86
1662376800000|2022-09-05 11:20:00|144.29|142.99|144.19|142.89|144.57|143.27|144.18|142.88|65
1662377100000|2022-09-05 11:25:00|144.18|142.88|144.21|142.91|144.24|142.94|144.12|142.82|29
1662377400000|2022-09-05 11:30:00|144.2|142.9|144.39|143.09|144.39|143.09|144.1|142.8|57
1662377700000|2022-09-05 11:35:00|144.4|143.1|144.51|143.21|144.51|143.21|144.31|143.01|51
1662378000000|2022-09-05 11:40:00|144.5|143.2|144.2|142.9|144.5|143.2|144.12|142.82|75
1662378300000|2022-09-05 11:45:00|144.21|142.91|144.42|143.12|144.46|143.16|144.21|142.91|60
1662378600000|2022-09-05 11:50:00|144.44|143.14|143.9|142.6|144.6|143.3|143.9|142.6|62
1662378900000|2022-09-05 11:55:00|143.89|142.59|144.32|143.02|144.35|143.05|143.84|142.54|92
1662379200000|2022-09-05 12:00:00|144.33|143.03|144.33|143.03|144.44|143.14|144.24|142.94|68
1662379500000|2022-09-05 12:05:00|144.32|143.02|143.94|142.64|144.32|143.02|143.88|142.58|71
1662379800000|2022-09-05 12:10:00|143.95|142.65|144.12|142.82|144.18|142.88|143.95|142.65|57
1662380100000|2022-09-05 12:15:00|144.17|142.87|144.34|143.04|144.38|143.08|144.09|142.79|60
1662380400000|2022-09-05 12:20:00|144.35|143.05|144.33|143.03|144.37|143.07|144.2|142.9|46
1662380700000|2022-09-05 12:25:00|144.34|143.04|144.59|143.29|144.68|143.38|144.29|142.99|88
1662381000000|2022-09-05 12:30:00|144.6|143.3|144.5|143.2|144.82|143.52|144.49|143.19|57
1662381300000|2022-09-05 12:35:00|144.51|143.21|144.77|143.47|144.79|143.49|144.4|143.1|58
1662381600000|2022-09-05 12:40:00|144.76|143.46|144.72|143.42|144.76|143.46|144.71|143.41|26
1662381900000|2022-09-05 12:45:00|144.71|143.41|144.96|143.66|144.96|143.66|144.7|143.4|82
1662382200000|2022-09-05 12:50:00|144.98|143.68|145.15|143.85|145.17|143.87|144.94|143.64|65
1662382500000|2022-09-05 12:55:00|145.14|143.84|145.22|143.92|145.31|144.01|145.13|143.83|62
1662382800000|2022-09-05 13:00:00|145.24|143.94|145.75|144.45|145.75|144.45|145.24|143.94|75
1662383100000|2022-09-05 13:05:00|145.74|144.44|145.62|144.32|146.11|144.81|145.62|144.32|72
1662383400000|2022-09-05 13:10:00|145.75|144.45|145.9|144.6|146.09|144.79|145.54|144.24|137
1662383700000|2022-09-05 13:15:00|145.89|144.59|146.03|144.73|146.25|144.95|145.86|144.56|144
1662384000000|2022-09-05 13:20:00|146.04|144.74|145.95|144.65|146.37|145.07|145.91|144.61|146
1662384300000|2022-09-05 13:25:00|146.01|144.71|145.09|143.79|146.04|144.74|145.09|143.79|126
1662384600000|2022-09-05 13:30:00|145.1|143.8|145.75|144.45|145.75|144.45|145.05|143.75|68
1662384900000|2022-09-05 13:35:00|145.77|144.47|145.85|144.55|145.86|144.56|145.49|144.19|79
1662385200000|2022-09-05 13:40:00|145.86|144.56|145.84|144.54|145.91|144.61|145.63|144.33|75
1662385500000|2022-09-05 13:45:00|145.85|144.55|145.93|144.63|146.31|145.01|145.85|144.55|105
1662385800000|2022-09-05 13:50:00|145.91|144.61|146.01|144.71|146.01|144.71|145.8|144.5|32
1662386100000|2022-09-05 13:55:00|146.03|144.73|145.87|144.57|146.21|144.91|145.87|144.57|65
1662386400000|2022-09-05 14:00:00|145.9|144.6|145.84|144.54|146.01|144.71|145.75|144.45|55
1662386700000|2022-09-05 14:05:00|145.87|144.57|146.29|144.99|146.45|145.15|145.87|144.57|107
1662387000000|2022-09-05 14:10:00|146.28|144.98|146.38|145.08|146.65|145.35|146.23|144.93|109
1662387300000|2022-09-05 14:15:00|146.37|145.07|146.47|145.17|146.58|145.28|146.37|145.07|76
1662387600000|2022-09-05 14:20:00|146.48|145.18|146.17|144.87|146.76|145.46|146.13|144.83|99
1662387900000|2022-09-05 14:25:00|146.18|144.88|146.18|144.88|146.31|145.01|146.08|144.78|53
1662388200000|2022-09-05 14:30:00|146.2|144.9|146.37|145.07|146.38|145.08|146.07|144.77|63
1662388500000|2022-09-05 14:35:00|146.35|145.05|146.26|144.96|146.49|145.19|146.26|144.96|81
1662388800000|2022-09-05 14:40:00|146.28|144.98|146.29|144.99|146.35|145.05|146.28|144.98|18
1662389100000|2022-09-05 14:45:00|146.3|145|146.64|145.34|146.66|145.36|146.25|144.95|54
1662389400000|2022-09-05 14:50:00|146.67|145.37|146.92|145.62|146.93|145.63|146.58|145.28|65
1662389700000|2022-09-05 14:55:00|146.89|145.59|147.27|145.97|147.63|146.33|146.86|145.56|134
1662390000000|2022-09-05 15:00:00|147.28|145.98|147.19|145.89|147.8|146.5|147.07|145.77|176
1662390300000|2022-09-05 15:05:00|147.2|145.9|147.07|145.77|147.39|146.09|147.07|145.77|128
1662390600000|2022-09-05 15:10:00|147.08|145.78|147.54|146.24|147.74|146.44|147.08|145.78|116
1662390900000|2022-09-05 15:15:00|147.56|146.26|147.96|146.66|147.96|146.66|147.32|146.02|92
1662391200000|2022-09-05 15:20:00|148|146.7|147.48|146.18|148.41|147.11|147.48|146.18|98
1662391500000|2022-09-05 15:25:00|147.49|146.19|147.12|145.82|147.53|146.23|147.11|145.81|96
1662391800000|2022-09-05 15:30:00|147.07|145.77|147.15|145.85|147.45|146.15|147.06|145.76|92
1662392100000|2022-09-05 15:35:00|147.14|145.84|147.37|146.07|147.51|146.21|147.14|145.84|65
1662392400000|2022-09-05 15:40:00|147.38|146.08|147.75|146.45|147.97|146.67|147.38|146.08|90
1662392700000|2022-09-05 15:45:00|147.86|146.56|148.37|147.07|148.49|147.19|147.84|146.54|86
1662393000000|2022-09-05 15:50:00|148.36|147.06|149.39|148.09|149.41|148.11|148.23|146.93|138
1662393300000|2022-09-05 15:55:00|149.38|148.08|149.73|148.43|149.9|148.6|148.86|147.56|209
1662393600000|2022-09-05 16:00:00|149.75|148.45|150.21|148.91|150.24|148.94|149.65|148.35|173
1662393900000|2022-09-05 16:05:00|150.2|148.9|150.96|149.66|151.1|149.8|149.96|148.66|182
1662394200000|2022-09-05 16:10:00|151|149.7|151.09|149.79|151.19|149.89|150.63|149.33|147
1662394500000|2022-09-05 16:15:00|151.11|149.81|151.55|150.25|153.02|151.72|151.04|149.74|332
1662394800000|2022-09-05 16:20:00|151.56|150.26|152.51|151.21|152.52|151.22|150.85|149.55|271
1662395100000|2022-09-05 16:25:00|152.5|151.2|153.28|151.98|153.96|152.66|152.26|150.96|304
1662395400000|2022-09-05 16:30:00|153.25|151.95|154.1|152.8|154.29|152.99|153.24|151.94|254
1662395700000|2022-09-05 16:35:00|154.09|152.79|154.57|153.27|155.49|154.19|154.05|152.75|310
1662396000000|2022-09-05 16:40:00|154.58|153.28|154.02|152.72|154.67|153.37|153.93|152.63|282
1662396300000|2022-09-05 16:45:00|154.01|152.71|154.23|152.93|154.34|153.04|153.74|152.44|165
1662396600000|2022-09-05 16:50:00|154.22|152.92|154.29|152.99|155.06|153.76|154.1|152.8|209
1662396900000|2022-09-05 16:55:00|154.3|153|153.96|152.66|154.46|153.16|153.89|152.59|183
1662397200000|2022-09-05 17:00:00|153.83|152.53|153.79|152.49|154.43|153.13|153.67|152.37|161
1662397500000|2022-09-05 17:05:00|153.8|152.5|152.85|151.55|154.16|152.86|152.85|151.55|201
1662397800000|2022-09-05 17:10:00|152.84|151.54|153.11|151.81|153.17|151.87|152.66|151.36|125
1662398100000|2022-09-05 17:15:00|153.1|151.8|152.85|151.55|153.26|151.96|152.81|151.51|132
1662398400000|2022-09-05 17:20:00|152.82|151.52|153.16|151.86|153.34|152.04|152.59|151.29|144
1662398700000|2022-09-05 17:25:00|153.15|151.85|153.39|152.09|153.5|152.2|153.15|151.85|105
1662399000000|2022-09-05 17:30:00|153.35|152.05|153.38|152.08|153.52|152.22|153.26|151.96|138
1662399300000|2022-09-05 17:35:00|153.39|152.09|154.08|152.78|154.13|152.83|153.36|152.06|108
1662399600000|2022-09-05 17:40:00|154.09|152.79|154.05|152.75|154.15|152.85|153.95|152.65|102
1662399900000|2022-09-05 17:45:00|154.07|152.77|153.54|152.24|154.07|152.77|153.3|152|79
1662400200000|2022-09-05 17:50:00|153.55|152.25|153.37|152.07|153.57|152.27|153.37|152.07|42
1662400500000|2022-09-05 17:55:00|153.38|152.08|153.24|151.94|153.59|152.29|153.18|151.88|123
1662400800000|2022-09-05 18:00:00|153.27|151.97|153.43|152.13|153.46|152.16|153.26|151.96|49
1662401100000|2022-09-05 18:05:00|153.44|152.14|153.31|152.01|153.48|152.18|153.26|151.96|61
1662401400000|2022-09-05 18:10:00|153.27|151.97|152.48|151.18|153.27|151.97|152.26|150.96|136
1662401700000|2022-09-05 18:15:00|152.47|151.17|152.76|151.46|153.01|151.71|152.37|151.07|137
1662402000000|2022-09-05 18:20:00|152.77|151.47|154.41|153.11|154.59|153.29|152.77|151.47|153
1662402300000|2022-09-05 18:25:00|154.4|153.1|154.04|152.74|154.74|153.44|154|152.7|137
1662402600000|2022-09-05 18:30:00|154.03|152.73|154.02|152.72|154.03|152.73|153.5|152.2|137
1662402900000|2022-09-05 18:35:00|154.01|152.71|153.8|152.5|154.09|152.79|153.78|152.48|71
1662403200000|2022-09-05 18:40:00|153.79|152.49|154.41|153.11|154.45|153.15|153.69|152.39|64
1662403500000|2022-09-05 18:45:00|154.4|153.1|154.6|153.3|155.47|154.17|154.38|153.08|169
1662403800000|2022-09-05 18:50:00|154.61|153.31|155.28|153.98|155.49|154.19|154.28|152.98|112
1662404100000|2022-09-05 18:55:00|155.27|153.97|155.52|154.22|156.18|154.88|155.18|153.88|144
1662404400000|2022-09-05 19:00:00|155.47|154.17|155.13|153.83|155.81|154.51|154.98|153.68|111
1662404700000|2022-09-05 19:05:00|155.15|153.85|154.82|153.52|155.15|153.85|154.75|153.45|65
1662405000000|2022-09-05 19:10:00|154.81|153.51|154.5|153.2|154.82|153.52|154.5|153.2|59
1662405300000|2022-09-05 19:15:00|154.49|153.19|154.61|153.31|154.64|153.34|154.39|153.09|45
1662405600000|2022-09-05 19:20:00|154.6|153.3|154.53|153.23|154.72|153.42|154.37|153.07|63
1662405900000|2022-09-05 19:25:00|154.57|153.27|154.51|153.21|154.66|153.36|154.45|153.15|56
1662406200000|2022-09-05 19:30:00|154.52|153.22|154.35|153.05|154.61|153.31|154.1|152.8|55
1662406500000|2022-09-05 19:35:00|154.32|153.02|154.32|153.02|154.4|153.1|154.17|152.87|60
1662406800000|2022-09-05 19:40:00|154.3|153|154.34|153.04|154.47|153.17|154.27|152.97|59
1662407100000|2022-09-05 19:45:00|154.32|153.02|154.38|153.08|154.47|153.17|154.19|152.89|38
1662407400000|2022-09-05 19:50:00|154.37|153.07|154.3|153|154.37|153.07|154.27|152.97|33
1662407700000|2022-09-05 19:55:00|154.31|153.01|154.21|152.91|154.37|153.07|154.17|152.87|37
1662408000000|2022-09-05 20:00:00|154.22|152.92|154.89|153.59|154.98|153.68|154.22|152.92|65
1662408300000|2022-09-05 20:05:00|154.9|153.6|155.21|153.91|155.24|153.94|154.9|153.6|50
1662408600000|2022-09-05 20:10:00|155.2|153.9|154.99|153.69|155.2|153.9|154.99|153.69|40
1662408900000|2022-09-05 20:15:00|155.01|153.71|154.85|153.55|155.14|153.84|154.68|153.38|67
1662409200000|2022-09-05 20:20:00|154.83|153.53|154.04|152.74|154.83|153.53|154.03|152.73|63
1662409500000|2022-09-05 20:25:00|154.06|152.76|153.96|152.66|154.15|152.85|153.63|152.33|123
1662409800000|2022-09-05 20:30:00|153.97|152.67|154.01|152.71|154.07|152.77|153.86|152.56|43
1662410100000|2022-09-05 20:35:00|154.06|152.76|154.24|152.94|154.33|153.03|154.06|152.76|61
1662410400000|2022-09-05 20:40:00|154.25|152.95|154.12|152.82|154.36|153.06|154.03|152.73|40
1662410700000|2022-09-05 20:45:00|154.13|152.83|154.12|152.82|154.19|152.89|154.07|152.77|32
1662411000000|2022-09-05 20:50:00|154.15|152.85|154.27|152.97|154.28|152.98|154.15|152.85|33
1662411300000|2022-09-05 20:55:00|154.26|152.96|154.56|153.26|154.65|153.35|154.16|152.86|42
1662411600000|2022-09-05 21:00:00|154.57|153.27|154.28|152.98|154.68|153.38|154.27|152.97|42
1662411900000|2022-09-05 21:05:00|154.27|152.97|154.35|153.05|154.35|153.05|153.97|152.67|54
1662412200000|2022-09-05 21:10:00|154.38|153.08|154.32|153.02|154.68|153.38|154.27|152.97|61
1662412500000|2022-09-05 21:15:00|154.3|153|154.31|153.01|154.41|153.11|154.28|152.98|43
1662412800000|2022-09-05 21:20:00|154.3|153|154.02|152.72|154.3|153|153.9|152.6|28
1662413100000|2022-09-05 21:25:00|154.03|152.73|154.14|152.84|154.14|152.84|153.95|152.65|23
1662413400000|2022-09-05 21:30:00|154.16|152.86|154.14|152.84|154.17|152.87|154.09|152.79|47
1662413700000|2022-09-05 21:35:00|154.13|152.83|154.51|153.21|154.51|153.21|154.11|152.81|44
1662414000000|2022-09-05 21:40:00|154.52|153.22|155.04|153.74|155.08|153.78|154.5|153.2|32
1662414300000|2022-09-05 21:45:00|155.05|153.75|155.39|154.09|156.37|155.07|155.04|153.74|121
1662414600000|2022-09-05 21:50:00|155.4|154.1|155.53|154.23|155.59|154.29|155.19|153.89|48
1662414900000|2022-09-05 21:55:00|155.52|154.22|155.61|154.31|155.65|154.35|155.44|154.14|52
1662415200000|2022-09-05 22:00:00|155.6|154.3|156.24|154.94|156.24|154.94|155.28|153.98|82
1662415500000|2022-09-05 22:05:00|156.27|154.97|156.25|154.95|156.34|155.04|155.77|154.47|122
1662415800000|2022-09-05 22:10:00|156.27|154.97|156.81|155.51|157.06|155.76|156.25|154.95|166
1662416100000|2022-09-05 22:15:00|156.79|155.49|157.77|156.47|158.05|156.75|156.74|155.44|144
1662416400000|2022-09-05 22:20:00|157.78|156.48|157.1|155.8|158.31|157.01|157.08|155.78|206
1662416700000|2022-09-05 22:25:00|157.09|155.79|157.19|155.89|157.71|156.41|156.98|155.68|109
1662417000000|2022-09-05 22:30:00|157.2|155.9|157.52|156.22|157.52|156.22|157.05|155.75|61
1662417300000|2022-09-05 22:35:00|157.5|156.2|157.29|155.99|157.5|156.2|157.25|155.95|51
1662417600000|2022-09-05 22:40:00|157.28|155.98|156.98|155.68|157.28|155.98|156.86|155.56|70
1662417900000|2022-09-05 22:45:00|156.99|155.69|157.26|155.96|157.31|156.01|156.87|155.57|70
1662418200000|2022-09-05 22:50:00|157.29|155.99|158.09|156.79|158.09|156.79|157.26|155.96|63
1662418500000|2022-09-05 22:55:00|158.12|156.82|157.96|156.66|158.32|157.02|157.67|156.37|155
1662418800000|2022-09-05 23:00:00|157.99|156.69|157.42|156.12|158|156.7|157.34|156.04|109
1662419100000|2022-09-05 23:05:00|157.41|156.11|157.5|156.2|157.62|156.32|157.19|155.89|67
1662419400000|2022-09-05 23:10:00|157.51|156.21|157.91|156.61|157.93|156.63|157.5|156.2|59
1662419700000|2022-09-05 23:15:00|157.96|156.66|157.86|156.56|158.01|156.71|157.82|156.52|47
1662420000000|2022-09-05 23:20:00|157.88|156.58|157.74|156.44|157.99|156.69|157.31|156.01|95
1662420300000|2022-09-05 23:25:00|157.75|156.45|158.19|156.89|158.37|157.07|157.68|156.38|86
1662420600000|2022-09-05 23:30:00|158.2|156.9|159.05|157.75|159.05|157.75|158.2|156.9|162
1662420900000|2022-09-05 23:35:00|159.03|157.73|159.49|158.19|159.76|158.46|159.03|157.73|184
1662421200000|2022-09-05 23:40:00|159.5|158.2|159.57|158.27|159.83|158.53|159.38|158.08|180
1662421500000|2022-09-05 23:45:00|159.56|158.26|158.54|157.24|159.67|158.37|158.54|157.24|165
1662421800000|2022-09-05 23:50:00|158.55|157.25|157.37|156.07|158.56|157.26|157.28|155.98|209
1662422100000|2022-09-05 23:55:00|157.4|156.1|157.4|156.1|157.77|156.47|157.24|155.94|155
1662422400000|2022-09-06 00:00:00|157.43|156.13|157.66|156.36|158.15|156.85|157.43|156.13|181
1662422700000|2022-09-06 00:05:00|157.65|156.35|158.15|156.85|158.24|156.94|157.54|156.24|158
1662423000000|2022-09-06 00:10:00|158.13|156.83|158.22|156.92|158.45|157.15|157.87|156.57|199
1662423300000|2022-09-06 00:15:00|158.23|156.93|159.29|157.99|159.29|157.99|158.23|156.93|191
1662423600000|2022-09-06 00:20:00|159.28|157.98|158.47|157.17|159.35|158.05|158.37|157.07|213
1662423900000|2022-09-06 00:25:00|158.48|157.18|158.55|157.25|158.98|157.68|158.48|157.18|120
1662424200000|2022-09-06 00:30:00|158.54|157.24|158.98|157.68|159.1|157.8|158.35|157.05|192
1662424500000|2022-09-06 00:35:00|158.97|157.67|158.19|156.89|159.01|157.71|158.19|156.89|154
1662424800000|2022-09-06 00:40:00|158.2|156.9|157.59|156.29|158.26|156.96|157.47|156.17|126
1662425100000|2022-09-06 00:45:00|157.6|156.3|157.73|156.43|158.15|156.85|156.92|155.62|194
1662425400000|2022-09-06 00:50:00|157.7|156.4|158.41|157.11|158.92|157.62|157.47|156.17|268
1662425700000|2022-09-06 00:55:00|158.4|157.1|157.96|156.66|158.61|157.31|157.88|156.58|182
1662426000000|2022-09-06 01:00:00|158.04|156.74|158.44|157.14|158.87|157.57|158.04|156.74|156
1662426300000|2022-09-06 01:05:00|158.43|157.13|157.77|156.47|158.43|157.13|157.61|156.31|114
1662426600000|2022-09-06 01:10:00|157.74|156.44|157.06|155.76|157.77|156.47|157.01|155.71|117
1662426900000|2022-09-06 01:15:00|157.03|155.73|156.94|155.64|157.16|155.86|156.57|155.27|110
1662427200000|2022-09-06 01:20:00|156.93|155.63|156.53|155.23|157.06|155.76|156.51|155.21|123
1662427500000|2022-09-06 01:25:00|156.55|155.25|156.62|155.32|156.98|155.68|156.55|155.25|81
1662427800000|2022-09-06 01:30:00|156.63|155.33|156.77|155.47|156.81|155.51|156.49|155.19|132
1662428100000|2022-09-06 01:35:00|156.78|155.48|156.15|154.85|157.13|155.83|156.14|154.84|119
1662428400000|2022-09-06 01:40:00|156.17|154.87|155.85|154.55|156.31|155.01|155.66|154.36|160
1662428700000|2022-09-06 01:45:00|155.84|154.54|156.38|155.08|156.43|155.13|155.83|154.53|85
1662429000000|2022-09-06 01:50:00|156.34|155.04|155.61|154.31|156.39|155.09|155.6|154.3|157
1662429300000|2022-09-06 01:55:00|155.62|154.32|154.64|153.34|155.64|154.34|154.63|153.33|192
1662429600000|2022-09-06 02:00:00|154.65|153.35|154.67|153.37|155.07|153.77|154.45|153.15|211
1662429900000|2022-09-06 02:05:00|154.69|153.39|153.32|152.02|154.85|153.55|153.16|151.86|220
1662430200000|2022-09-06 02:10:00|153.39|152.09|153.94|152.64|153.99|152.69|153.22|151.92|130
1662430500000|2022-09-06 02:15:00|153.93|152.63|154.01|152.71|154.45|153.15|153.63|152.33|131
1662430800000|2022-09-06 02:20:00|154.02|152.72|153.88|152.58|154.21|152.91|153.64|152.34|115
1662431100000|2022-09-06 02:25:00|153.87|152.57|153.69|152.39|153.93|152.63|153.58|152.28|102
1662431400000|2022-09-06 02:30:00|153.72|152.42|153.81|152.51|153.9|152.6|153.45|152.15|121
1662431700000|2022-09-06 02:35:00|153.83|152.53|153.97|152.67|153.99|152.69|153.58|152.28|66
1662432000000|2022-09-06 02:40:00|154|152.7|154.11|152.81|154.12|152.82|153.93|152.63|96
1662432300000|2022-09-06 02:45:00|154.1|152.8|153.94|152.64|154.2|152.9|153.59|152.29|97
1662432600000|2022-09-06 02:50:00|153.93|152.63|154.37|153.07|154.38|153.08|153.81|152.51|67
1662432900000|2022-09-06 02:55:00|154.4|153.1|154.91|153.61|154.91|153.61|154.37|153.07|112
1662433200000|2022-09-06 03:00:00|154.95|153.65|154.28|152.98|155.03|153.73|154.25|152.95|117
1662433500000|2022-09-06 03:05:00|154.29|152.99|153.88|152.58|154.37|153.07|153.86|152.56|89
1662433800000|2022-09-06 03:10:00|153.87|152.57|153.58|152.28|154.06|152.76|153.58|152.28|107
1662434100000|2022-09-06 03:15:00|153.59|152.29|153.9|152.6|153.9|152.6|153.09|151.79|102
1662434400000|2022-09-06 03:20:00|153.91|152.61|154.29|152.99|154.32|153.02|153.9|152.6|96
1662434700000|2022-09-06 03:25:00|154.28|152.98|154.45|153.15|154.46|153.16|154.2|152.9|84
1662435000000|2022-09-06 03:30:00|154.44|153.14|154.78|153.48|154.8|153.5|154.39|153.09|100
1662435300000|2022-09-06 03:35:00|154.79|153.49|154.51|153.21|154.82|153.52|154.27|152.97|159
1662435600000|2022-09-06 03:40:00|154.48|153.18|154.81|153.51|154.96|153.66|154.46|153.16|133
1662435900000|2022-09-06 03:45:00|154.79|153.49|154.5|153.2|154.98|153.68|154.45|153.15|168
1662436200000|2022-09-06 03:50:00|154.49|153.19|154.49|153.19|154.57|153.27|154.36|153.06|108
1662436500000|2022-09-06 03:55:00|154.5|153.2|154.88|153.58|154.88|153.58|154.48|153.18|103
1662436800000|2022-09-06 04:00:00|154.86|153.56|155.11|153.81|155.22|153.92|154.86|153.56|168
1662437100000|2022-09-06 04:05:00|155.09|153.79|154.48|153.18|155.24|153.94|154.48|153.18|173
1662437400000|2022-09-06 04:10:00|154.47|153.17|154.71|153.41|154.71|153.41|154.37|153.07|100
1662437700000|2022-09-06 04:15:00|154.72|153.42|155.19|153.89|155.22|153.92|154.57|153.27|170
1662438000000|2022-09-06 04:20:00|155.18|153.88|155.38|154.08|155.38|154.08|155.05|153.75|130
1662438300000|2022-09-06 04:25:00|155.37|154.07|155.31|154.01|155.38|154.08|155.07|153.77|73
1662438600000|2022-09-06 04:30:00|155.3|154|155.13|153.83|155.37|154.07|155.03|153.73|108
1662438900000|2022-09-06 04:35:00|155.12|153.82|154.8|153.5|155.23|153.93|154.79|153.49|100
1662439200000|2022-09-06 04:40:00|154.84|153.54|154.42|153.12|154.88|153.58|154.41|153.11|98
1662439500000|2022-09-06 04:45:00|154.39|153.09|154.27|152.97|154.69|153.39|154.13|152.83|133
1662439800000|2022-09-06 04:50:00|154.26|152.96|154.74|153.44|154.76|153.46|154.16|152.86|103
1662440100000|2022-09-06 04:55:00|154.76|153.46|154.64|153.34|154.91|153.61|154.63|153.33|92
1662440400000|2022-09-06 05:00:00|154.67|153.37|154.54|153.24|154.7|153.4|154.25|152.95|114
1662440700000|2022-09-06 05:05:00|154.56|153.26|155.07|153.77|155.07|153.77|154.55|153.25|147
1662441000000|2022-09-06 05:10:00|155.06|153.76|155.15|153.85|155.18|153.88|154.88|153.58|145
1662441300000|2022-09-06 05:15:00|155.17|153.87|156.1|154.8|156.11|154.81|155.07|153.77|209
1662441600000|2022-09-06 05:20:00|156.09|154.79|156.03|154.73|156.7|155.4|155.75|154.45|227
1662441900000|2022-09-06 05:25:00|156.04|154.74|156.47|155.17|156.57|155.27|155.77|154.47|284
1662442200000|2022-09-06 05:30:00|156.46|155.16|156.09|154.79|156.47|155.17|156.07|154.77|109
1662442500000|2022-09-06 05:35:00|156.08|154.78|156.71|155.41|156.97|155.67|156.07|154.77|237
1662442800000|2022-09-06 05:40:00|156.72|155.42|156.38|155.08|156.94|155.64|156.27|154.97|215
1662443100000|2022-09-06 05:45:00|156.37|155.07|156.08|154.78|156.37|155.07|155.86|154.56|133
1662443400000|2022-09-06 05:50:00|156.07|154.77|155.88|154.58|156.09|154.79|155.57|154.27|98
1662443700000|2022-09-06 05:55:00|155.87|154.57|155.11|153.81|155.87|154.57|154.84|153.54|237
1662444000000|2022-09-06 06:00:00|155.04|153.74|155.39|154.09|155.46|154.16|154.88|153.58|165
1662444300000|2022-09-06 06:05:00|155.34|154.04|155.5|154.2|155.92|154.62|155.19|153.89|203
1662444600000|2022-09-06 06:10:00|155.51|154.21|155.19|153.89|155.53|154.23|155.08|153.78|263
1662444900000|2022-09-06 06:15:00|155.18|153.88|155.49|154.19|155.57|154.27|154.88|153.58|162
1662445200000|2022-09-06 06:20:00|155.52|154.22|155.67|154.37|155.7|154.4|155.27|153.97|135
1662445500000|2022-09-06 06:25:00|155.68|154.38|156.07|154.77|156.41|155.11|155.68|154.38|192
1662445800000|2022-09-06 06:30:00|156.08|154.78|156.1|154.8|156.33|155.03|156.06|154.76|136
1662446100000|2022-09-06 06:35:00|156.11|154.81|155.88|154.58|156.11|154.81|155.69|154.39|142
1662446400000|2022-09-06 06:40:00|155.89|154.59|155.79|154.49|155.97|154.67|155.7|154.4|140
1662446700000|2022-09-06 06:45:00|155.78|154.48|155.45|154.15|156.31|155.01|155.36|154.06|285
1662447000000|2022-09-06 06:50:00|155.44|154.14|155.24|153.94|155.52|154.22|155.2|153.9|160
1662447300000|2022-09-06 06:55:00|155.22|153.92|155.43|154.13|155.52|154.22|155.22|153.92|193
1662447600000|2022-09-06 07:00:00|155.42|154.12|155.18|153.88|155.44|154.14|155.08|153.78|219
1662447900000|2022-09-06 07:05:00|155.19|153.89|155.43|154.13|155.76|154.46|155.19|153.89|146
1662448200000|2022-09-06 07:10:00|155.44|154.14|155.69|154.39|155.77|154.47|155.4|154.1|135
1662448500000|2022-09-06 07:15:00|155.68|154.38|155.68|154.38|155.94|154.64|155.68|154.38|221
1662448800000|2022-09-06 07:20:00|155.69|154.39|155.72|154.42|155.83|154.53|155.68|154.38|92
1662449100000|2022-09-06 07:25:00|155.74|154.44|155.69|154.39|155.84|154.54|155.68|154.38|107
1662449400000|2022-09-06 07:30:00|155.71|154.41|154.75|153.45|155.71|154.41|154.73|153.43|192
1662449700000|2022-09-06 07:35:00|154.76|153.46|154.31|153.01|154.92|153.62|154.14|152.84|293
1662450000000|2022-09-06 07:40:00|154.29|152.99|154.27|152.97|154.59|153.29|154.26|152.96|186
1662450300000|2022-09-06 07:45:00|154.24|152.94|154.8|153.5|155|153.7|154.23|152.93|148
1662450600000|2022-09-06 07:50:00|154.81|153.51|154.77|153.47|155.03|153.73|154.69|153.39|113
1662450900000|2022-09-06 07:55:00|154.76|153.46|154.62|153.32|155.02|153.72|154.59|153.29|126
1662451200000|2022-09-06 08:00:00|154.59|153.29|154.5|153.2|154.7|153.4|154.2|152.9|148
1662451500000|2022-09-06 08:05:00|154.51|153.21|153.68|152.38|154.54|153.24|153.65|152.35|110
1662451800000|2022-09-06 08:10:00|153.7|152.4|153.88|152.58|153.97|152.67|153.58|152.28|136
1662452100000|2022-09-06 08:15:00|153.87|152.57|154.21|152.91|154.22|152.92|153.6|152.3|130
1662452400000|2022-09-06 08:20:00|154.22|152.92|154.03|152.73|154.23|152.93|153.97|152.67|140
1662452700000|2022-09-06 08:25:00|154.02|152.72|154.49|153.19|154.55|153.25|154.02|152.72|184
1662453000000|2022-09-06 08:30:00|154.5|153.2|154.49|153.19|154.79|153.49|154.32|153.02|227
1662453300000|2022-09-06 08:35:00|154.47|153.17|154.86|153.56|154.9|153.6|154.3|153|161
1662453600000|2022-09-06 08:40:00|154.87|153.57|154.55|153.25|154.9|153.6|154.55|153.25|123
1662453900000|2022-09-06 08:45:00|154.56|153.26|154.28|152.98|154.64|153.34|154.19|152.89|140
1662454200000|2022-09-06 08:50:00|154.27|152.97|153.88|152.58|154.31|153.01|153.72|152.42|143
1662454500000|2022-09-06 08:55:00|153.87|152.57|154.39|153.09|154.4|153.1|153.78|152.48|156
1662454800000|2022-09-06 09:00:00|154.41|153.11|154.16|152.86|154.52|153.22|154.08|152.78|184
1662455100000|2022-09-06 09:05:00|154.14|152.84|154.13|152.83|154.31|153.01|153.98|152.68|113
1662455400000|2022-09-06 09:10:00|154.14|152.84|153.79|152.49|154.27|152.97|153.79|152.49|132
1662455700000|2022-09-06 09:15:00|153.78|152.48|153.1|151.8|153.93|152.63|153.09|151.79|183
1662456000000|2022-09-06 09:20:00|153.11|151.81|152.34|151.04|153.11|151.81|151.9|150.6|359
1662456300000|2022-09-06 09:25:00|152.35|151.05|152.63|151.33|152.79|151.49|152.18|150.88|230
1662456600000|2022-09-06 09:30:00|152.64|151.34|153.05|151.75|153.1|151.8|152.63|151.33|221
1662456900000|2022-09-06 09:35:00|153.04|151.74|153.52|152.22|153.55|152.25|153.01|151.71|151
1662457200000|2022-09-06 09:40:00|153.51|152.21|153.56|152.26|153.87|152.57|153.39|152.09|180
1662457500000|2022-09-06 09:45:00|153.57|152.27|153.36|152.06|153.77|152.47|153.34|152.04|74
1662457800000|2022-09-06 09:50:00|153.42|152.12|153.52|152.22|153.7|152.4|153.36|152.06|96
1662458100000|2022-09-06 09:55:00|153.55|152.25|153.89|152.59|153.9|152.6|153.55|152.25|59
1662458400000|2022-09-06 10:00:00|153.9|152.6|153.68|152.38|153.9|152.6|153.44|152.14|112
1662458700000|2022-09-06 10:05:00|153.65|152.35|154.16|152.86|154.17|152.87|153.65|152.35|153
1662459000000|2022-09-06 10:10:00|154.15|152.85|154.37|153.07|154.37|153.07|154.04|152.74|207
1662459300000|2022-09-06 10:15:00|154.35|153.05|154.64|153.34|154.7|153.4|154.18|152.88|168
1662459600000|2022-09-06 10:20:00|154.63|153.33|155.12|153.82|155.3|154|154.46|153.16|150
1662459900000|2022-09-06 10:25:00|155.11|153.81|155.01|153.71|155.23|153.93|154.76|153.46|149
1662460200000|2022-09-06 10:30:00|155.07|153.77|154.55|153.25|155.11|153.81|154.33|153.03|143
1662460500000|2022-09-06 10:35:00|154.54|153.24|154.09|152.79|154.57|153.27|153.97|152.67|146
1662460800000|2022-09-06 10:40:00|154.1|152.8|154.56|153.26|154.72|153.42|154.1|152.8|130
1662461100000|2022-09-06 10:45:00|154.57|153.27|154.37|153.07|154.8|153.5|154.35|153.05|91
1662461400000|2022-09-06 10:50:00|154.38|153.08|154.61|153.31|154.64|153.34|154.35|153.05|82
1662461700000|2022-09-06 10:55:00|154.6|153.3|154.51|153.21|154.6|153.3|154.41|153.11|83
1662462000000|2022-09-06 11:00:00|154.5|153.2|154.41|153.11|154.51|153.21|154.14|152.84|136
1662462300000|2022-09-06 11:05:00|154.33|153.03|154.82|153.52|154.92|153.62|154.16|152.86|169
1662462600000|2022-09-06 11:10:00|154.86|153.56|154.47|153.17|154.9|153.6|154.33|153.03|146
1662462900000|2022-09-06 11:15:00|154.5|153.2|154.39|153.09|154.59|153.29|154.32|153.02|178
1662463200000|2022-09-06 11:20:00|154.4|153.1|153.9|152.6|154.92|153.62|153.56|152.26|243
1662463500000|2022-09-06 11:25:00|153.91|152.61|153.82|152.52|154.3|153|153.82|152.52|122
1662463800000|2022-09-06 11:30:00|153.81|152.51|154.14|152.84|154.19|152.89|153.8|152.5|181
1662464100000|2022-09-06 11:35:00|154.13|152.83|153.6|152.3|154.13|152.83|153.45|152.15|129
1662464400000|2022-09-06 11:40:00|153.54|152.24|154.2|152.9|154.3|153|153.36|152.06|161
1662464700000|2022-09-06 11:45:00|154.19|152.89|153.77|152.47|154.19|152.89|153.69|152.39|132
1662465000000|2022-09-06 11:50:00|153.78|152.48|153.79|152.49|153.89|152.59|153.44|152.14|167
1662465300000|2022-09-06 11:55:00|153.8|152.5|153.71|152.41|154.2|152.9|153.49|152.19|77
1662465600000|2022-09-06 12:00:00|153.7|152.4|154.19|152.89|154.32|153.02|153.7|152.4|259
1662465900000|2022-09-06 12:05:00|154.16|152.86|154.6|153.3|154.69|153.39|153.99|152.69|185
1662466200000|2022-09-06 12:10:00|154.65|153.35|154.5|153.2|154.84|153.54|154.2|152.9|249
1662466500000|2022-09-06 12:15:00|154.49|153.19|154.47|153.17|154.81|153.51|154.18|152.88|198
1662466800000|2022-09-06 12:20:00|154.55|153.25|154.63|153.33|154.7|153.4|154.29|152.99|184
1662467100000|2022-09-06 12:25:00|154.6|153.3|154.28|152.98|154.85|153.55|154.28|152.98|179
1662467400000|2022-09-06 12:30:00|154.22|152.92|153.83|152.53|154.27|152.97|153.68|152.38|225
1662467700000|2022-09-06 12:35:00|153.82|152.52|153.98|152.68|153.99|152.69|153.75|152.45|122
1662468000000|2022-09-06 12:40:00|153.95|152.65|154.09|152.79|154.19|152.89|153.9|152.6|141
1662468300000|2022-09-06 12:45:00|154.1|152.8|154|152.7|154.18|152.88|153.6|152.3|191
1662468600000|2022-09-06 12:50:00|153.98|152.68|153.8|152.5|154.07|152.77|153.79|152.49|165
1662468900000|2022-09-06 12:55:00|153.84|152.54|153.36|152.06|153.84|152.54|153.35|152.05|160
1662469200000|2022-09-06 13:00:00|153.35|152.05|153.51|152.21|153.7|152.4|153.27|151.97|133
1662469500000|2022-09-06 13:05:00|153.5|152.2|153.58|152.28|153.6|152.3|153.24|151.94|152
1662469800000|2022-09-06 13:10:00|153.63|152.33|153.73|152.43|153.82|152.52|153.57|152.27|124
1662470100000|2022-09-06 13:15:00|153.69|152.39|153.99|152.69|154.24|152.94|153.69|152.39|149
1662470400000|2022-09-06 13:20:00|154|152.7|154.1|152.8|154.2|152.9|153.98|152.68|169
1662470700000|2022-09-06 13:25:00|154.11|152.81|153.24|151.94|154.11|152.81|153.15|151.85|158
1662471000000|2022-09-06 13:30:00|153.27|151.97|152.88|151.58|153.98|152.68|152.51|151.21|363
1662471300000|2022-09-06 13:35:00|152.87|151.57|152.23|150.93|153.31|152.01|152.22|150.92|344
1662471600000|2022-09-06 13:40:00|152.24|150.94|152.98|151.68|153.2|151.9|152.23|150.93|275
1662471900000|2022-09-06 13:45:00|152.97|151.67|152.54|151.24|153.16|151.86|152.42|151.12|242
1662472200000|2022-09-06 13:50:00|152.51|151.21|151.99|150.69|152.57|151.27|151.98|150.68|386
1662472500000|2022-09-06 13:55:00|151.98|150.68|151.78|150.48|152.14|150.84|150.41|149.11|451
1662472800000|2022-09-06 14:00:00|151.77|150.47|151.36|150.06|151.81|150.51|150.2|148.9|424
1662473100000|2022-09-06 14:05:00|151.4|150.1|151.18|149.88|151.55|150.25|150.8|149.5|368
1662473400000|2022-09-06 14:10:00|151.19|149.89|151.31|150.01|151.31|150.01|150.63|149.33|315
1662473700000|2022-09-06 14:15:00|151.3|150|151.55|150.25|151.65|150.35|150.96|149.66|302
1662474000000|2022-09-06 14:20:00|151.54|150.24|151.56|150.26|151.64|150.34|151.31|150.01|222
1662474300000|2022-09-06 14:25:00|151.55|150.25|152|150.7|152.13|150.83|151.29|149.99|303
1662474600000|2022-09-06 14:30:00|151.99|150.69|151.71|150.41|151.99|150.69|151.56|150.26|152
1662474900000|2022-09-06 14:35:00|151.73|150.43|152.2|150.9|152.25|150.95|151.52|150.22|120
1662475200000|2022-09-06 14:40:00|152.19|150.89|152.47|151.17|152.78|151.48|152.19|150.89|291
1662475500000|2022-09-06 14:45:00|152.48|151.18|152.34|151.04|152.62|151.32|152.2|150.9|221
1662475800000|2022-09-06 14:50:00|152.35|151.05|152.47|151.17|153|151.7|152.35|151.05|186
1662476100000|2022-09-06 14:55:00|152.49|151.19|153|151.7|153.28|151.98|152.48|151.18|207
1662476400000|2022-09-06 15:00:00|153.04|151.74|153.29|151.99|153.37|152.07|152.88|151.58|248
1662476700000|2022-09-06 15:05:00|153.3|152|153.7|152.4|154.02|152.72|153.16|151.86|345
1662477000000|2022-09-06 15:10:00|153.81|152.51|153.9|152.6|153.99|152.69|153.49|152.19|216
1662477300000|2022-09-06 15:15:00|153.89|152.59|153.39|152.09|153.89|152.59|152.99|151.69|194
1662477600000|2022-09-06 15:20:00|153.4|152.1|153.36|152.06|153.56|152.26|153.2|151.9|146
1662477900000|2022-09-06 15:25:00|153.38|152.08|153.11|151.81|153.53|152.23|152.93|151.63|222
1662478200000|2022-09-06 15:30:00|153.1|151.8|153.4|152.1|153.79|152.49|152.93|151.63|269
1662478500000|2022-09-06 15:35:00|153.44|152.14|153.3|152|153.57|152.27|153.25|151.95|248
1662478800000|2022-09-06 15:40:00|153.29|151.99|153.41|152.11|153.7|152.4|153.26|151.96|149
1662479100000|2022-09-06 15:45:00|153.39|152.09|153.07|151.77|153.5|152.2|152.99|151.69|191
1662479400000|2022-09-06 15:50:00|153.06|151.76|153.4|152.1|153.54|152.24|152.96|151.66|211
1662479700000|2022-09-06 15:55:00|153.39|152.09|153.31|152.01|153.6|152.3|153.3|152|155
1662480000000|2022-09-06 16:00:00|153.27|151.97|153.37|152.07|153.55|152.25|153.14|151.84|239
1662480300000|2022-09-06 16:05:00|153.36|152.06|152.4|151.1|153.58|152.28|152.17|150.87|215
1662480600000|2022-09-06 16:10:00|152.44|151.14|153.19|151.89|153.2|151.9|152.44|151.14|163
1662480900000|2022-09-06 16:15:00|153.18|151.88|152.32|151.02|153.18|151.88|152.32|151.02|212
1662481200000|2022-09-06 16:20:00|152.31|151.01|152.31|151.01|152.71|151.41|152.27|150.97|210
1662481500000|2022-09-06 16:25:00|152.28|150.98|152.42|151.12|152.42|151.12|152.2|150.9|169
1662481800000|2022-09-06 16:30:00|152.41|151.11|152.34|151.04|154.67|153.37|152.19|150.89|183
1662482100000|2022-09-06 16:35:00|152.35|151.05|152.8|151.5|152.81|151.51|152.35|151.05|206
1662482400000|2022-09-06 16:40:00|152.79|151.49|153.1|151.8|153.1|151.8|152.67|151.37|239
1662482700000|2022-09-06 16:45:00|153.04|151.74|152.69|151.39|153.18|151.88|152.69|151.39|176
1662483000000|2022-09-06 16:50:00|152.7|151.4|152.81|151.51|152.9|151.6|152.48|151.18|237
1662483300000|2022-09-06 16:55:00|152.79|151.49|152.48|151.18|153.21|151.91|152.45|151.15|264
1662483600000|2022-09-06 17:00:00|152.45|151.15|152.1|150.8|152.59|151.29|152.05|150.75|369
1662483900000|2022-09-06 17:05:00|152.09|150.79|149.45|148.15|152.09|150.79|148.6|147.3|616
1662484200000|2022-09-06 17:10:00|149.44|148.14|146.17|144.87|149.44|148.14|143.91|142.61|658
1662484500000|2022-09-06 17:15:00|146.13|144.83|146.81|145.51|147.02|145.72|145.14|143.84|609
1662484800000|2022-09-06 17:20:00|146.79|145.49|145.19|143.89|146.9|145.6|144.86|143.56|632
1662485100000|2022-09-06 17:25:00|145.14|143.84|144.94|143.64|145.86|144.56|144.89|143.59|539
1662485400000|2022-09-06 17:30:00|144.92|143.62|145.8|144.5|145.81|144.51|144.79|143.49|352
1662485700000|2022-09-06 17:35:00|145.79|144.49|145.12|143.82|145.93|144.63|144.98|143.68|371
1662486000000|2022-09-06 17:40:00|145.11|143.81|144.44|143.14|145.11|143.81|143.87|142.57|470
1662486300000|2022-09-06 17:45:00|144.45|143.15|143.67|142.37|144.51|143.21|142.97|141.67|457
1662486600000|2022-09-06 17:50:00|143.64|142.34|144.17|142.87|144.21|142.91|143.6|142.3|262
1662486900000|2022-09-06 17:55:00|144.18|142.88|144.16|142.86|144.56|143.26|144.12|142.82|219
1662487200000|2022-09-06 18:00:00|144.15|142.85|143.53|142.23|144.18|142.88|143.13|141.83|350
1662487500000|2022-09-06 18:05:00|143.51|142.21|142.82|141.52|143.71|142.41|142.74|141.44|370
1662487800000|2022-09-06 18:10:00|142.83|141.53|143.31|142.01|143.56|142.26|142.76|141.46|314
1662488100000|2022-09-06 18:15:00|143.32|142.02|143.17|141.87|143.63|142.33|143.05|141.75|320
1662488400000|2022-09-06 18:20:00|143.19|141.89|142.49|141.19|143.2|141.9|142.35|141.05|336
1662488700000|2022-09-06 18:25:00|142.51|141.21|142.35|141.05|142.62|141.32|142.28|140.98|258
1662489000000|2022-09-06 18:30:00|142.34|141.04|142.63|141.33|142.63|141.33|141.98|140.68|258
1662489300000|2022-09-06 18:35:00|142.61|141.31|142.86|141.56|142.91|141.61|142.48|141.18|199
1662489600000|2022-09-06 18:40:00|142.84|141.54|142.67|141.37|143.07|141.77|142.11|140.81|287
1662489900000|2022-09-06 18:45:00|142.64|141.34|142.77|141.47|142.77|141.47|142.43|141.13|167
1662490200000|2022-09-06 18:50:00|142.73|141.43|143.19|141.89|143.19|141.89|142.73|141.43|201
1662490500000|2022-09-06 18:55:00|143.2|141.9|142.78|141.48|143.24|141.94|142.76|141.46|178
1662490800000|2022-09-06 19:00:00|142.77|141.47|142.47|141.17|142.8|141.5|142.33|141.03|317
1662491100000|2022-09-06 19:05:00|142.44|141.14|143.01|141.71|143.07|141.77|142.4|141.1|164
1662491400000|2022-09-06 19:10:00|143|141.7|142.37|141.07|143.02|141.72|142.13|140.83|254
1662491700000|2022-09-06 19:15:00|142.34|141.04|142.48|141.18|142.7|141.4|142.32|141.02|107
1662492000000|2022-09-06 19:20:00|142.49|141.19|142.38|141.08|142.49|141.19|142.11|140.81|155
1662492300000|2022-09-06 19:25:00|142.36|141.06|141.54|140.24|142.41|141.11|141.39|140.09|210
1662492600000|2022-09-06 19:30:00|141.49|140.19|141.12|139.82|141.49|140.19|139.95|138.65|390
1662492900000|2022-09-06 19:35:00|141.27|139.97|141.54|140.24|141.76|140.46|141.1|139.8|197
1662493200000|2022-09-06 19:40:00|141.53|140.23|141.61|140.31|141.71|140.41|141.33|140.03|124
1662493500000|2022-09-06 19:45:00|141.65|140.35|141.76|140.46|141.78|140.48|141.41|140.11|148
1662493800000|2022-09-06 19:50:00|141.7|140.4|141.24|139.94|141.76|140.46|141.14|139.84|228
1662494100000|2022-09-06 19:55:00|141.25|139.95|141.25|139.95|141.45|140.15|141.16|139.86|160
1662494400000|2022-09-06 20:00:00|141.26|139.96|140.75|139.45|141.37|140.07|140.56|139.26|357
1662494700000|2022-09-06 20:05:00|140.73|139.43|139.18|137.88|140.97|139.67|138.48|137.18|324
1662495000000|2022-09-06 20:10:00|139.2|137.9|139.98|138.68|140.03|138.73|139.08|137.78|342
1662495300000|2022-09-06 20:15:00|139.96|138.66|140.47|139.17|140.47|139.17|139.85|138.55|258
1662495600000|2022-09-06 20:20:00|140.46|139.16|140.59|139.29|140.68|139.38|140.39|139.09|75
1662495900000|2022-09-06 20:25:00|140.61|139.31|140.55|139.25|140.76|139.46|140.53|139.23|74
1662496200000|2022-09-06 20:30:00|140.56|139.26|140.74|139.44|140.76|139.46|140.54|139.24|88
1662496500000|2022-09-06 20:35:00|140.76|139.46|140.97|139.67|141|139.7|140.67|139.37|155
1662496800000|2022-09-06 20:40:00|140.98|139.68|140.97|139.67|140.99|139.69|140.68|139.38|179
1662497100000|2022-09-06 20:45:00|140.98|139.68|141.03|139.73|141.08|139.78|140.75|139.45|193
1662497400000|2022-09-06 20:50:00|141.04|139.74|141|139.7|141.24|139.94|140.93|139.63|178
1662497700000|2022-09-06 20:55:00|140.99|139.69|140.86|139.56|141|139.7|140.68|139.38|88
1662498000000|2022-09-06 21:00:00|140.88|139.58|141.07|139.77|141.08|139.78|140.82|139.52|88
1662498300000|2022-09-06 21:05:00|141.06|139.76|141.05|139.75|141.06|139.76|140.84|139.54|66
1662498600000|2022-09-06 21:10:00|141.04|139.74|140.62|139.32|141.06|139.76|140.58|139.28|168
1662498900000|2022-09-06 21:15:00|140.61|139.31|140.53|139.23|140.66|139.36|140.45|139.15|84
1662499200000|2022-09-06 21:20:00|140.51|139.21|140.51|139.21|140.51|139.21|140.37|139.07|113
1662499500000|2022-09-06 21:25:00|140.5|139.2|140.82|139.52|140.84|139.54|140.5|139.2|63
1662499800000|2022-09-06 21:30:00|140.81|139.51|140.86|139.56|140.86|139.56|140.62|139.32|128
1662500100000|2022-09-06 21:35:00|140.85|139.55|140.98|139.68|141|139.7|140.8|139.5|108
1662500400000|2022-09-06 21:40:00|141|139.7|140.94|139.64|141.04|139.74|140.94|139.64|66
1662500700000|2022-09-06 21:45:00|140.93|139.63|140.75|139.45|140.93|139.63|140.66|139.36|64
1662501000000|2022-09-06 21:50:00|140.76|139.46|140.95|139.65|140.96|139.66|140.76|139.46|25
1662501300000|2022-09-06 21:55:00|140.96|139.66|140.86|139.56|141.07|139.77|140.85|139.55|73
1662501600000|2022-09-06 22:00:00|140.85|139.55|140.91|139.61|140.97|139.67|140.61|139.31|147
1662501900000|2022-09-06 22:05:00|140.9|139.6|140.93|139.63|140.97|139.67|140.79|139.49|183
1662502200000|2022-09-06 22:10:00|140.92|139.62|141.16|139.86|141.16|139.86|140.8|139.5|158
1662502500000|2022-09-06 22:15:00|141.15|139.85|140.79|139.49|141.16|139.86|140.63|139.33|201
1662502800000|2022-09-06 22:20:00|140.8|139.5|140.5|139.2|140.8|139.5|140.48|139.18|238
1662503100000|2022-09-06 22:25:00|140.51|139.21|140.59|139.29|140.63|139.33|140.24|138.94|178
1662503400000|2022-09-06 22:30:00|140.6|139.3|140.64|139.34|140.64|139.34|140.21|138.91|192
1662503700000|2022-09-06 22:35:00|140.63|139.33|141.13|139.83|141.13|139.83|140.62|139.32|116
1662504000000|2022-09-06 22:40:00|141.14|139.84|141.29|139.99|141.31|140.01|141.12|139.82|179
1662504300000|2022-09-06 22:45:00|141.28|139.98|141.5|140.2|141.51|140.21|141.25|139.95|227
1662504600000|2022-09-06 22:50:00|141.52|140.22|141.5|140.2|141.56|140.26|141.21|139.91|98
1662504900000|2022-09-06 22:55:00|141.51|140.21|141.11|139.81|141.57|140.27|141.08|139.78|145
1662505200000|2022-09-06 23:00:00|141.1|139.8|140.7|139.4|141.12|139.82|140.46|139.16|221
1662505500000|2022-09-06 23:05:00|140.69|139.39|140.48|139.18|140.9|139.6|140.39|139.09|193
1662505800000|2022-09-06 23:10:00|140.49|139.19|140.78|139.48|140.79|139.49|140.4|139.1|107
1662506100000|2022-09-06 23:15:00|140.79|139.49|140.58|139.28|140.92|139.62|140.48|139.18|158
1662506400000|2022-09-06 23:20:00|140.59|139.29|141.07|139.77|141.11|139.81|140.58|139.28|182
1662506700000|2022-09-06 23:25:00|141.09|139.79|141.19|139.89|141.3|140|141.07|139.77|176
1662507000000|2022-09-06 23:30:00|141.2|139.9|140.5|139.2|141.2|139.9|140.48|139.18|247
1662507300000|2022-09-06 23:35:00|140.48|139.18|140.07|138.77|140.51|139.21|139.79|138.49|340
1662507600000|2022-09-06 23:40:00|140.08|138.78|140.27|138.97|140.28|138.98|139.93|138.63|213
1662507900000|2022-09-06 23:45:00|140.26|138.96|140.69|139.39|140.72|139.42|140.08|138.78|199
1662508200000|2022-09-06 23:50:00|140.68|139.38|140.05|138.75|140.81|139.51|139.89|138.59|266
1662508500000|2022-09-06 23:55:00|140.04|138.74|140.2|138.9|140.36|139.06|139.92|138.62|258
1662508800000|2022-09-07 00:00:00|140.19|138.89|141.01|139.71|141.08|139.78|139.58|138.28|444
1662509100000|2022-09-07 00:05:00|141|139.7|140.95|139.65|141.06|139.76|140.56|139.26|311
1662509400000|2022-09-07 00:10:00|140.93|139.63|141.11|139.81|141.23|139.93|140.68|139.38|255
1662509700000|2022-09-07 00:15:00|141.08|139.78|139.7|138.4|141.21|139.91|139.45|138.15|412
1662510000000|2022-09-07 00:20:00|139.71|138.41|139.71|138.41|139.83|138.53|139.03|137.73|477
1662510300000|2022-09-07 00:25:00|139.7|138.4|139.93|138.63|140.03|138.73|139.58|138.28|312
1662510600000|2022-09-07 00:30:00|139.92|138.62|140.38|139.08|140.43|139.13|139.86|138.56|275
1662510900000|2022-09-07 00:35:00|140.42|139.12|139.95|138.65|140.49|139.19|139.84|138.54|286
1662511200000|2022-09-07 00:40:00|139.97|138.67|139.76|138.46|140.09|138.79|139.7|138.4|305
1662511500000|2022-09-07 00:45:00|139.75|138.45|140.28|138.98|140.3|139|139.72|138.42|207
1662511800000|2022-09-07 00:50:00|140.27|138.97|140.62|139.32|140.65|139.35|140.27|138.97|166
1662512100000|2022-09-07 00:55:00|140.64|139.34|140.61|139.31|140.72|139.42|140.38|139.08|214
1662512400000|2022-09-07 01:00:00|140.6|139.3|140.21|138.91|140.61|139.31|140.18|138.88|197
1662512700000|2022-09-07 01:05:00|140.22|138.92|140.39|139.09|140.56|139.26|140.22|138.92|208
1662513000000|2022-09-07 01:10:00|140.4|139.1|140.63|139.33|140.65|139.35|140.32|139.02|219
1662513300000|2022-09-07 01:15:00|140.62|139.32|140.48|139.18|140.85|139.55|140.37|139.07|214
1662513600000|2022-09-07 01:20:00|140.49|139.19|140.57|139.27|140.62|139.32|140.39|139.09|206
1662513900000|2022-09-07 01:25:00|140.59|139.29|140.59|139.29|140.7|139.4|140.53|139.23|201
1662514200000|2022-09-07 01:30:00|140.6|139.3|140.51|139.21|140.66|139.36|140.31|139.01|260
1662514500000|2022-09-07 01:35:00|140.53|139.23|140.32|139.02|140.64|139.34|140.28|138.98|251
1662514800000|2022-09-07 01:40:00|140.33|139.03|139.54|138.24|140.34|139.04|139.46|138.16|230
1662515100000|2022-09-07 01:45:00|139.53|138.23|140.31|139.01|140.33|139.03|139.48|138.18|215
1662515400000|2022-09-07 01:50:00|140.32|139.02|140.25|138.95|140.37|139.07|140.09|138.79|198
1662515700000|2022-09-07 01:55:00|140.24|138.94|140|138.7|140.29|138.99|139.96|138.66|211
1662516000000|2022-09-07 02:00:00|139.99|138.69|139.99|138.69|140.24|138.94|139.97|138.67|209
1662516300000|2022-09-07 02:05:00|140.02|138.72|139.43|138.13|140.02|138.72|138.89|137.59|309
1662516600000|2022-09-07 02:10:00|139.42|138.12|139.25|137.95|139.47|138.17|138.79|137.49|330
1662516900000|2022-09-07 02:15:00|139.26|137.96|138.98|137.68|139.44|138.14|138.91|137.61|266
1662517200000|2022-09-07 02:20:00|138.99|137.69|137.47|136.17|139.25|137.95|137.39|136.09|347
1662517500000|2022-09-07 02:25:00|137.44|136.14|137.65|136.35|137.69|136.39|136.85|135.55|443
1662517800000|2022-09-07 02:30:00|137.67|136.37|138.01|136.71|138.6|137.3|137.67|136.37|388
1662518100000|2022-09-07 02:35:00|138.07|136.77|138.08|136.78|138.32|137.02|137.88|136.58|265
1662518400000|2022-09-07 02:40:00|138.09|136.79|138.37|137.07|138.37|137.07|138.09|136.79|159
1662518700000|2022-09-07 02:45:00|138.36|137.06|138.12|136.82|138.67|137.37|138.09|136.79|225
1662519000000|2022-09-07 02:50:00|138.19|136.89|137.79|136.49|138.23|136.93|137.68|136.38|205
1662519300000|2022-09-07 02:55:00|137.8|136.5|137.73|136.43|137.98|136.68|137.65|136.35|223
1662519600000|2022-09-07 03:00:00|137.74|136.44|138.12|136.82|138.24|136.94|137.58|136.28|219
1662519900000|2022-09-07 03:05:00|138.13|136.83|138.4|137.1|138.4|137.1|138.08|136.78|262
1662520200000|2022-09-07 03:10:00|138.39|137.09|138.51|137.21|138.51|137.21|138.18|136.88|282
1662520500000|2022-09-07 03:15:00|138.56|137.26|138.32|137.02|138.73|137.43|138.19|136.89|221
1662520800000|2022-09-07 03:20:00|138.42|137.12|139.2|137.9|139.42|138.12|138.41|137.11|271
1662521100000|2022-09-07 03:25:00|139.21|137.91|139.49|138.19|139.52|138.22|139.14|137.84|284
1662521400000|2022-09-07 03:30:00|139.5|138.2|139.38|138.08|139.65|138.35|139.01|137.71|248
1662521700000|2022-09-07 03:35:00|139.37|138.07|139.38|138.08|139.47|138.17|139.27|137.97|155
1662522000000|2022-09-07 03:40:00|139.37|138.07|139.31|138.01|139.5|138.2|139.26|137.96|215
1662522300000|2022-09-07 03:45:00|139.3|138|139.46|138.16|139.47|138.17|139.18|137.88|198
1662522600000|2022-09-07 03:50:00|139.45|138.15|139.49|138.19|139.5|138.2|139.29|137.99|171
1662522900000|2022-09-07 03:55:00|139.47|138.17|139.98|138.68|140.02|138.72|139.19|137.89|234
1662523200000|2022-09-07 04:00:00|139.99|138.69|139.51|138.21|140.01|138.71|139.3|138|314
1662523500000|2022-09-07 04:05:00|139.52|138.22|139.66|138.36|139.68|138.38|139.39|138.09|271
1662523800000|2022-09-07 04:10:00|139.68|138.38|139.62|138.32|139.76|138.46|139.47|138.17|258
1662524100000|2022-09-07 04:15:00|139.6|138.3|139.68|138.38|139.73|138.43|139.38|138.08|178
1662524400000|2022-09-07 04:20:00|139.69|138.39|139.74|138.44|139.78|138.48|139.34|138.04|222
1662524700000|2022-09-07 04:25:00|139.75|138.45|139.73|138.43|139.83|138.53|139.67|138.37|216
1662525000000|2022-09-07 04:30:00|139.72|138.42|139.39|138.09|139.76|138.46|139.38|138.08|259
1662525300000|2022-09-07 04:35:00|139.41|138.11|139.85|138.55|139.88|138.58|139.39|138.09|211
1662525600000|2022-09-07 04:40:00|139.84|138.54|140.03|138.73|140.12|138.82|139.75|138.45|276
1662525900000|2022-09-07 04:45:00|140.02|138.72|140.19|138.89|140.2|138.9|139.97|138.67|234
1662526200000|2022-09-07 04:50:00|140.2|138.9|140.09|138.79|140.28|138.98|140.05|138.75|240
1662526500000|2022-09-07 04:55:00|140.08|138.78|140.02|138.72|140.18|138.88|139.99|138.69|226
1662526800000|2022-09-07 05:00:00|140.03|138.73|140.2|138.9|140.2|138.9|139.74|138.44|251
1662527100000|2022-09-07 05:05:00|140.19|138.89|140.52|139.22|140.57|139.27|140.18|138.88|266
1662527400000|2022-09-07 05:10:00|140.51|139.21|140.59|139.29|140.62|139.32|140.35|139.05|225
1662527700000|2022-09-07 05:15:00|140.57|139.27|140.38|139.08|140.62|139.32|140.05|138.75|279
1662528000000|2022-09-07 05:20:00|140.39|139.09|140.4|139.1|140.47|139.17|140.35|139.05|250
1662528300000|2022-09-07 05:25:00|140.41|139.11|140.42|139.12|140.49|139.19|140.38|139.08|241
1662528600000|2022-09-07 05:30:00|140.4|139.1|140.26|138.96|140.41|139.11|140.18|138.88|217
1662528900000|2022-09-07 05:35:00|140.23|138.93|140.3|139|140.37|139.07|140.19|138.89|207
1662529200000|2022-09-07 05:40:00|140.28|138.98|140.4|139.1|140.43|139.13|140.1|138.8|178
1662529500000|2022-09-07 05:45:00|140.38|139.08|140.56|139.26|140.56|139.26|140.36|139.06|222
1662529800000|2022-09-07 05:50:00|140.57|139.27|140.71|139.41|140.77|139.47|140.41|139.11|184
1662530100000|2022-09-07 05:55:00|140.7|139.4|140.46|139.16|140.77|139.47|140.38|139.08|251
1662530400000|2022-09-07 06:00:00|140.49|139.19|140.18|138.88|140.64|139.34|140.08|138.78|248
1662530700000|2022-09-07 06:05:00|140.17|138.87|140.39|139.09|140.44|139.14|140.09|138.79|247
1662531000000|2022-09-07 06:10:00|140.4|139.1|140.7|139.4|140.72|139.42|140.4|139.1|222
1662531300000|2022-09-07 06:15:00|140.72|139.42|140.69|139.39|140.78|139.48|140.53|139.23|286
1662531600000|2022-09-07 06:20:00|140.68|139.38|140.68|139.38|140.71|139.41|140.51|139.21|187
1662531900000|2022-09-07 06:25:00|140.67|139.37|140.69|139.39|140.76|139.46|140.58|139.28|230
1662532200000|2022-09-07 06:30:00|140.71|139.41|140.77|139.47|140.86|139.56|140.67|139.37|201
1662532500000|2022-09-07 06:35:00|140.78|139.48|140.66|139.36|140.9|139.6|140.48|139.18|188
1662532800000|2022-09-07 06:40:00|140.69|139.39|140.88|139.58|140.9|139.6|140.66|139.36|221
1662533100000|2022-09-07 06:45:00|140.87|139.57|141.06|139.76|141.25|139.95|140.86|139.56|226
1662533400000|2022-09-07 06:50:00|141.07|139.77|140.81|139.51|141.14|139.84|140.76|139.46|261
1662533700000|2022-09-07 06:55:00|140.79|139.49|140.78|139.48|140.92|139.62|140.76|139.46|188
1662534000000|2022-09-07 07:00:00|140.81|139.51|140.88|139.58|140.94|139.64|140.7|139.4|250
1662534300000|2022-09-07 07:05:00|140.89|139.59|140.88|139.58|141.05|139.75|140.87|139.57|250
1662534600000|2022-09-07 07:10:00|140.87|139.57|140.77|139.47|140.93|139.63|140.76|139.46|257
1662534900000|2022-09-07 07:15:00|140.78|139.48|140.66|139.36|140.86|139.56|140.66|139.36|233
1662535200000|2022-09-07 07:20:00|140.67|139.37|140.33|139.03|140.73|139.43|140.26|138.96|299
1662535500000|2022-09-07 07:25:00|140.34|139.04|140.75|139.45|140.76|139.46|140.32|139.02|243
1662535800000|2022-09-07 07:30:00|140.74|139.44|141.07|139.77|141.1|139.8|140.67|139.37|194
1662536100000|2022-09-07 07:35:00|141.05|139.75|141.61|140.31|141.67|140.37|141.04|139.74|192
1662536400000|2022-09-07 07:40:00|141.62|140.32|142.1|140.8|142.15|140.85|141.47|140.17|250
1662536700000|2022-09-07 07:45:00|142.09|140.79|144.28|142.98|144.43|143.13|142.09|140.79|359
1662537000000|2022-09-07 07:50:00|144.26|142.96|144.14|142.84|144.99|143.69|143.69|142.39|333
1662537300000|2022-09-07 07:55:00|144.15|142.85|146.15|144.85|146.41|145.11|144.01|142.71|472
1662537600000|2022-09-07 08:00:00|146.16|144.86|148.52|147.22|148.66|147.36|145.81|144.51|507
1662537900000|2022-09-07 08:05:00|148.51|147.21|147.79|146.49|148.71|147.41|147.65|146.35|455
1662538200000|2022-09-07 08:10:00|147.8|146.5|147.64|146.34|148.08|146.78|147.32|146.02|340
1662538500000|2022-09-07 08:15:00|147.63|146.33|147.56|146.26|148.47|147.17|147.23|145.93|405
1662538800000|2022-09-07 08:20:00|147.54|146.24|147.95|146.65|148.1|146.8|147.18|145.88|360
1662539100000|2022-09-07 08:25:00|147.98|146.68|148.33|147.03|148.33|147.03|147.68|146.38|277
1662539400000|2022-09-07 08:30:00|148.34|147.04|148.38|147.08|149|147.7|148.1|146.8|321
1662539700000|2022-09-07 08:35:00|148.34|147.04|147.58|146.28|148.6|147.3|147.58|146.28|302
1662540000000|2022-09-07 08:40:00|147.59|146.29|147.25|145.95|147.95|146.65|147.23|145.93|332
1662540300000|2022-09-07 08:45:00|147.24|145.94|147.03|145.73|147.38|146.08|146.78|145.48|258
1662540600000|2022-09-07 08:50:00|147.02|145.72|147.5|146.2|147.79|146.49|146.93|145.63|226
1662540900000|2022-09-07 08:55:00|147.51|146.21|147.18|145.88|147.67|146.37|147.12|145.82|238
1662541200000|2022-09-07 09:00:00|147.19|145.89|147.03|145.73|147.6|146.3|146.93|145.63|339
1662541500000|2022-09-07 09:05:00|147.02|145.72|147.15|145.85|147.3|146|146.91|145.61|259
1662541800000|2022-09-07 09:10:00|147.16|145.86|149.74|148.44|150.36|149.06|147.12|145.82|352
1662542100000|2022-09-07 09:15:00|149.73|148.43|149.42|148.12|150.16|148.86|149.1|147.8|473
1662542400000|2022-09-07 09:20:00|149.4|148.1|149.25|147.95|149.57|148.27|149.19|147.89|314
1662542700000|2022-09-07 09:25:00|149.24|147.94|149.86|148.56|150.14|148.84|148.66|147.36|371
1662543000000|2022-09-07 09:30:00|149.85|148.55|150.12|148.82|150.42|149.12|149.45|148.15|327
1662543300000|2022-09-07 09:35:00|150.13|148.83|150|148.7|150.44|149.14|149.83|148.53|244
1662543600000|2022-09-07 09:40:00|150.01|148.71|149.32|148.02|150.2|148.9|149.22|147.92|297
1662543900000|2022-09-07 09:45:00|149.31|148.01|149.31|148.01|149.61|148.31|148.99|147.69|247
1662544200000|2022-09-07 09:50:00|149.3|148|149.56|148.26|149.73|148.43|149.2|147.9|234
1662544500000|2022-09-07 09:55:00|149.57|148.27|150.97|149.67|151.02|149.72|149.53|148.23|318
1662544800000|2022-09-07 10:00:00|150.93|149.63|151.08|149.78|152.14|150.84|150.68|149.38|443
1662545100000|2022-09-07 10:05:00|151.07|149.77|150.27|148.97|151.19|149.89|150.03|148.73|356
1662545400000|2022-09-07 10:10:00|150.23|148.93|150.01|148.71|150.53|149.23|149.77|148.47|290
1662545700000|2022-09-07 10:15:00|150|148.7|150.15|148.85|150.41|149.11|149.74|148.44|333
1662546000000|2022-09-07 10:20:00|150.17|148.87|150.68|149.38|150.82|149.52|150.12|148.82|271
1662546300000|2022-09-07 10:25:00|150.69|149.39|150.88|149.58|151.02|149.72|150.64|149.34|280
1662546600000|2022-09-07 10:30:00|150.87|149.57|150.75|149.45|151.15|149.85|150.75|149.45|237
1662546900000|2022-09-07 10:35:00|150.76|149.46|149.43|148.13|150.93|149.63|149.07|147.77|393
1662547200000|2022-09-07 10:40:00|149.44|148.14|149.37|148.07|149.67|148.37|149.01|147.71|317
1662547500000|2022-09-07 10:45:00|149.27|147.97|149.08|147.78|149.41|148.11|149.06|147.76|257
1662547800000|2022-09-07 10:50:00|149.16|147.86|149.34|148.04|149.41|148.11|149.12|147.82|133
1662548100000|2022-09-07 10:55:00|149.33|148.03|149.04|147.74|149.33|148.03|149|147.7|211
1662548400000|2022-09-07 11:00:00|149.1|147.8|149.36|148.06|149.65|148.35|149.08|147.78|205
1662548700000|2022-09-07 11:05:00|149.37|148.07|149.46|148.16|149.94|148.64|149.24|147.94|278
1662549000000|2022-09-07 11:10:00|149.47|148.17|149.23|147.93|149.85|148.55|149.1|147.8|269
1662549300000|2022-09-07 11:15:00|149.22|147.92|148.42|147.12|149.33|148.03|148.41|147.11|317
1662549600000|2022-09-07 11:20:00|148.39|147.09|148.98|147.68|149.03|147.73|147.59|146.29|393
1662549900000|2022-09-07 11:25:00|148.99|147.69|147.98|146.68|148.99|147.69|147.9|146.6|301
1662550200000|2022-09-07 11:30:00|147.99|146.69|149.1|147.8|149.14|147.84|147.83|146.53|310
1662550500000|2022-09-07 11:35:00|149.14|147.84|149.6|148.3|149.63|148.33|148.45|147.15|317
1662550800000|2022-09-07 11:40:00|149.75|148.45|149.99|148.69|150.47|149.17|149.36|148.06|369
1662551100000|2022-09-07 11:45:00|149.97|148.67|149.36|148.06|149.98|148.68|149.3|148|281
1662551400000|2022-09-07 11:50:00|149.4|148.1|149.38|148.08|149.64|148.34|149.35|148.05|200
1662551700000|2022-09-07 11:55:00|149.37|148.07|149.19|147.89|149.45|148.15|149.03|147.73|237
1662552000000|2022-09-07 12:00:00|149.18|147.88|150.17|148.87|150.26|148.96|149.11|147.81|314
1662552300000|2022-09-07 12:05:00|150.11|148.81|150.37|149.07|150.65|149.35|149.94|148.64|304
1662552600000|2022-09-07 12:10:00|150.38|149.08|150.08|148.78|150.38|149.08|149.37|148.07|320
1662552900000|2022-09-07 12:15:00|150.07|148.77|149.9|148.6|150.16|148.86|149.45|148.15|297
1662553200000|2022-09-07 12:20:00|149.91|148.61|149.94|148.64|150.48|149.18|149.88|148.58|320
1662553500000|2022-09-07 12:25:00|149.93|148.63|150.23|148.93|150.25|148.95|149.93|148.63|240
1662553800000|2022-09-07 12:30:00|150.24|148.94|151.01|149.71|151.82|150.52|150.24|148.94|268
1662554100000|2022-09-07 12:35:00|151|149.7|151.29|149.99|151.49|150.19|150.9|149.6|331
1662554400000|2022-09-07 12:40:00|151.3|150|150.84|149.54|151.37|150.07|150.66|149.36|224
1662554700000|2022-09-07 12:45:00|150.83|149.53|151.28|149.98|151.52|150.22|150.83|149.53|211
1662555000000|2022-09-07 12:50:00|151.29|149.99|152.26|150.96|152.43|151.13|151.16|149.86|292
1662555300000|2022-09-07 12:55:00|152.25|150.95|154.4|153.1|155.66|154.36|152.25|150.95|579
1662555600000|2022-09-07 13:00:00|154.46|153.16|154.23|152.93|156.37|155.07|154.23|152.93|573
1662555900000|2022-09-07 13:05:00|154.27|152.97|154.57|153.27|155.11|153.81|154.1|152.8|467
1662556200000|2022-09-07 13:10:00|154.56|153.26|153.84|152.54|154.56|153.26|153.53|152.23|395
1662556500000|2022-09-07 13:15:00|153.87|152.57|154.25|152.95|154.83|153.53|153.87|152.57|365
1662556800000|2022-09-07 13:20:00|154.29|152.99|153.6|152.3|154.52|153.22|153.57|152.27|361
1662557100000|2022-09-07 13:25:00|153.59|152.29|153.38|152.08|154.05|152.75|153.36|152.06|351
1662557400000|2022-09-07 13:30:00|153.42|152.12|153.72|152.42|154|152.7|153.22|151.92|413
1662557700000|2022-09-07 13:35:00|153.75|152.45|153.29|151.99|154.07|152.77|153.18|151.88|467
1662558000000|2022-09-07 13:40:00|153.28|151.98|152.73|151.43|153.41|152.11|152.53|151.23|440
1662558300000|2022-09-07 13:45:00|152.7|151.4|152.98|151.68|153.38|152.08|152.67|151.37|390
1662558600000|2022-09-07 13:50:00|152.99|151.69|152.52|151.22|153.09|151.79|152.46|151.16|403
1662558900000|2022-09-07 13:55:00|152.53|151.23|154.31|153.01|154.55|153.25|152.51|151.21|387
1662559200000|2022-09-07 14:00:00|154.3|153|156.09|154.79|156.17|154.87|154.19|152.89|475
1662559500000|2022-09-07 14:05:00|156.1|154.8|156.24|154.94|157.54|156.24|155.38|154.08|562
1662559800000|2022-09-07 14:10:00|156.21|154.91|155.46|154.16|156.25|154.95|155.41|154.11|408
1662560100000|2022-09-07 14:15:00|155.47|154.17|155.65|154.35|156.41|155.11|155.32|154.02|368
1662560400000|2022-09-07 14:20:00|155.66|154.36|155.97|154.67|156.44|155.14|155.66|154.36|389
1662560700000|2022-09-07 14:25:00|155.95|154.65|156.21|154.91|157.03|155.73|155.95|154.65|440
1662561000000|2022-09-07 14:30:00|156.26|154.96|155.86|154.56|156.76|155.46|155.77|154.47|471
1662561300000|2022-09-07 14:35:00|155.85|154.55|154.83|153.53|155.99|154.69|154.54|153.24|436
1662561600000|2022-09-07 14:40:00|154.82|153.52|154.91|153.61|155.11|153.81|154.71|153.41|296
1662561900000|2022-09-07 14:45:00|154.9|153.6|155.11|153.81|155.34|154.04|154.79|153.49|262
1662562200000|2022-09-07 14:50:00|155.12|153.82|155.33|154.03|155.37|154.07|154.89|153.59|228
1662562500000|2022-09-07 14:55:00|155.32|154.02|154.69|153.39|155.44|154.14|154.59|153.29|236
1662562800000|2022-09-07 15:00:00|154.68|153.38|155.11|153.81|155.23|153.93|154.68|153.38|218
1662563100000|2022-09-07 15:05:00|155.12|153.82|155.54|154.24|156.29|154.99|155.11|153.81|257
1662563400000|2022-09-07 15:10:00|155.55|154.25|156.06|154.76|156.1|154.8|155.42|154.12|213
1662563700000|2022-09-07 15:15:00|156.05|154.75|155.03|153.73|156.08|154.78|154.74|153.44|363
1662564000000|2022-09-07 15:20:00|155.01|153.71|155.39|154.09|155.4|154.1|154.96|153.66|210
1662564300000|2022-09-07 15:25:00|155.38|154.08|156.58|155.28|157.59|156.29|155.33|154.03|375
1662564600000|2022-09-07 15:30:00|156.59|155.29|156.58|155.28|157.6|156.3|156.17|154.87|443
1662564900000|2022-09-07 15:35:00|156.57|155.27|156.4|155.1|156.81|155.51|156.12|154.82|302
1662565200000|2022-09-07 15:40:00|156.41|155.11|157.73|156.43|158.38|157.08|156.31|155.01|402
1662565500000|2022-09-07 15:45:00|157.74|156.44|158.62|157.32|159.08|157.78|157.37|156.07|430
1662565800000|2022-09-07 15:50:00|158.69|157.39|158.53|157.23|159.3|158|158.44|157.14|409
1662566100000|2022-09-07 15:55:00|158.47|157.17|158.79|157.49|159.15|157.85|158.16|156.86|300
1662566400000|2022-09-07 16:00:00|158.78|157.48|158.03|156.73|159.3|158|157.74|156.44|426
1662566700000|2022-09-07 16:05:00|158.05|156.75|159.06|157.76|159.54|158.24|157.52|156.22|402
1662567000000|2022-09-07 16:10:00|159.05|157.75|159.08|157.78|160.11|158.81|158.89|157.59|425
1662567300000|2022-09-07 16:15:00|159.06|157.76|158.6|157.3|159.26|157.96|158.44|157.14|382
1662567600000|2022-09-07 16:20:00|158.61|157.31|157.75|156.45|158.62|157.32|157.47|156.17|418
1662567900000|2022-09-07 16:25:00|157.74|156.44|158.16|156.86|158.65|157.35|157.74|156.44|274
1662568200000|2022-09-07 16:30:00|158.17|156.87|158.67|157.37|159.09|157.79|158.14|156.84|330
1662568500000|2022-09-07 16:35:00|158.68|157.38|158.54|157.24|158.78|157.48|158.14|156.84|334
1662568800000|2022-09-07 16:40:00|158.51|157.21|158.04|156.74|158.51|157.21|157.81|156.51|342
1662569100000|2022-09-07 16:45:00|158.1|156.8|157.75|156.45|158.72|157.42|157.67|156.37|328
1662569400000|2022-09-07 16:50:00|157.73|156.43|157.98|156.68|158.27|156.97|157.65|156.35|260
1662569700000|2022-09-07 16:55:00|157.97|156.67|158.39|157.09|158.68|157.38|157.93|156.63|244
1662570000000|2022-09-07 17:00:00|158.38|157.08|158.65|157.35|158.66|157.36|158.17|156.87|267
1662570300000|2022-09-07 17:05:00|158.68|157.38|159.4|158.1|159.77|158.47|158.68|157.38|349
1662570600000|2022-09-07 17:10:00|159.44|158.14|162.07|160.77|162.21|160.91|159.4|158.1|522
1662570900000|2022-09-07 17:15:00|162.08|160.78|162.51|161.21|163.82|162.52|161.7|160.4|567
1662571200000|2022-09-07 17:20:00|162.52|161.22|161.65|160.35|162.53|161.23|161.49|160.19|455
1662571500000|2022-09-07 17:25:00|161.66|160.36|161.94|160.64|162.61|161.31|161.52|160.22|355
1662571800000|2022-09-07 17:30:00|161.96|160.66|162.57|161.27|163.31|162.01|161.76|160.46|373
1662572100000|2022-09-07 17:35:00|162.58|161.28|162.22|160.92|163.07|161.77|162.22|160.92|371
1662572400000|2022-09-07 17:40:00|162.21|160.91|162.85|161.55|163.1|161.8|162.21|160.91|420
1662572700000|2022-09-07 17:45:00|162.84|161.54|163.65|162.35|163.82|162.52|162.52|161.22|402
1662573000000|2022-09-07 17:50:00|163.66|162.36|163.88|162.58|164.73|163.43|163.61|162.31|526
1662573300000|2022-09-07 17:55:00|164.01|162.71|164.27|162.97|165.33|164.03|163.9|162.6|493
1662573600000|2022-09-07 18:00:00|164.28|162.98|165.05|163.75|165.21|163.91|163.88|162.58|415
1662573900000|2022-09-07 18:05:00|165.12|163.82|163.79|162.49|165.66|164.36|163.62|162.32|504
1662574200000|2022-09-07 18:10:00|163.8|162.5|163.86|162.56|164.04|162.74|163.32|162.02|351
1662574500000|2022-09-07 18:15:00|163.85|162.55|162.83|161.53|163.95|162.65|162.58|161.28|377
1662574800000|2022-09-07 18:20:00|162.88|161.58|163.29|161.99|163.48|162.18|162.85|161.55|325
1662575100000|2022-09-07 18:25:00|163.28|161.98|162.96|161.66|163.65|162.35|162.94|161.64|312
1662575400000|2022-09-07 18:30:00|162.97|161.67|163.69|162.39|163.82|162.52|162.93|161.63|339
1662575700000|2022-09-07 18:35:00|163.66|162.36|163.98|162.68|163.98|162.68|163.37|162.07|410
1662576000000|2022-09-07 18:40:00|163.97|162.67|163.56|162.26|164.03|162.73|163.51|162.21|387
1662576300000|2022-09-07 18:45:00|163.6|162.3|164.1|162.8|164.24|162.94|163.53|162.23|401
1662576600000|2022-09-07 18:50:00|164.06|162.76|164.29|162.99|164.57|163.27|163.5|162.2|349
1662576900000|2022-09-07 18:55:00|164.28|162.98|163.68|162.38|164.49|163.19|163.67|162.37|410
1662577200000|2022-09-07 19:00:00|163.69|162.39|163.46|162.16|164.04|162.74|163.32|162.02|381
1662577500000|2022-09-07 19:05:00|163.44|162.14|164.35|163.05|164.41|163.11|163.3|162|296
1662577800000|2022-09-07 19:10:00|164.34|163.04|164.43|163.13|165.22|163.92|164.31|163.01|368
1662578100000|2022-09-07 19:15:00|164.44|163.14|164.42|163.12|164.88|163.58|164.11|162.81|366
1662578400000|2022-09-07 19:20:00|164.43|163.13|164.36|163.06|164.8|163.5|164.32|163.02|335
1662578700000|2022-09-07 19:25:00|164.35|163.05|164.45|163.15|164.73|163.43|164.35|163.05|266
1662579000000|2022-09-07 19:30:00|164.46|163.16|164.01|162.71|164.48|163.18|163.68|162.38|389
1662579300000|2022-09-07 19:35:00|164.02|162.72|163.85|162.55|164.38|163.08|163.77|162.47|321
1662579600000|2022-09-07 19:40:00|163.87|162.57|163.89|162.59|164.13|162.83|163.76|162.46|298
1662579900000|2022-09-07 19:45:00|163.88|162.58|165.36|164.06|165.57|164.27|163.8|162.5|314
1662580200000|2022-09-07 19:50:00|165.35|164.05|165.02|163.72|165.46|164.16|164.92|163.62|272
1662580500000|2022-09-07 19:55:00|165.01|163.71|164.45|163.15|165.27|163.97|164.37|163.07|334
1662580800000|2022-09-07 20:00:00|164.44|163.14|165.31|164.01|165.4|164.1|164.39|163.09|357
1662581100000|2022-09-07 20:05:00|165.3|164|164.92|163.62|165.32|164.02|164.72|163.42|269
1662581400000|2022-09-07 20:10:00|164.89|163.59|164.34|163.04|164.91|163.61|164.19|162.89|262
1662581700000|2022-09-07 20:15:00|164.36|163.06|166.58|165.28|168.47|167.17|164.33|163.03|478
1662582000000|2022-09-07 20:20:00|166.57|165.27|167.34|166.04|168.26|166.96|166.14|164.84|663
1662582300000|2022-09-07 20:25:00|167.31|166.01|167.83|166.53|168.11|166.81|167.16|165.86|555
1662582600000|2022-09-07 20:30:00|167.82|166.52|167.11|165.81|167.93|166.63|166.79|165.49|525
1662582900000|2022-09-07 20:35:00|167.13|165.83|166.67|165.37|167.3|166|166.64|165.34|446
1662583200000|2022-09-07 20:40:00|166.71|165.41|166.65|165.35|167.11|165.81|166.58|165.28|368
1662583500000|2022-09-07 20:45:00|166.64|165.34|167.35|166.05|167.64|166.34|166.25|164.95|435
1662583800000|2022-09-07 20:50:00|167.31|166.01|167.49|166.19|167.53|166.23|167.16|165.86|383
1662584100000|2022-09-07 20:55:00|167.51|166.21|167.33|166.03|167.98|166.68|167.21|165.91|357
1662584400000|2022-09-07 21:00:00|167.31|166.01|166.97|165.67|167.76|166.46|166.97|165.67|343
1662584700000|2022-09-07 21:05:00|166.99|165.69|166.91|165.61|167.17|165.87|166.77|165.47|273
1662585000000|2022-09-07 21:10:00|166.89|165.59|165.97|164.67|166.93|165.63|165.94|164.64|302
1662585300000|2022-09-07 21:15:00|166|164.7|166.1|164.8|166.21|164.91|165.51|164.21|340
1662585600000|2022-09-07 21:20:00|166.13|164.83|167.14|165.84|167.14|165.84|166.12|164.82|203
1662585900000|2022-09-07 21:25:00|167.2|165.9|166.51|165.21|167.21|165.91|166.51|165.21|172
1662586200000|2022-09-07 21:30:00|166.5|165.2|167.39|166.09|167.58|166.28|166.47|165.17|158
1662586500000|2022-09-07 21:35:00|167.4|166.1|166.51|165.21|167.4|166.1|166.5|165.2|153
1662586800000|2022-09-07 21:40:00|166.5|165.2|166.51|165.21|166.6|165.3|166.42|165.12|92
1662587100000|2022-09-07 21:45:00|166.5|165.2|167.31|166.01|167.31|166.01|166.5|165.2|155
1662587400000|2022-09-07 21:50:00|167.3|166|167.87|166.57|167.92|166.62|166.9|165.6|149
1662587700000|2022-09-07 21:55:00|167.86|166.56|167.29|165.99|167.92|166.62|167.22|165.92|210
1662588000000|2022-09-07 22:00:00|167.31|166.01|168.89|167.59|170.73|169.43|167.31|166.01|470
1662588300000|2022-09-07 22:05:00|168.88|167.58|168.68|167.38|168.89|167.59|168.54|167.24|315
1662588600000|2022-09-07 22:10:00|168.66|167.36|168.73|167.43|169.2|167.9|168.61|167.31|354
1662588900000|2022-09-07 22:15:00|168.69|167.39|168.37|167.07|168.85|167.55|168.3|167|358
1662589200000|2022-09-07 22:20:00|168.38|167.08|168.24|166.94|169.01|167.71|168.19|166.89|326
1662589500000|2022-09-07 22:25:00|168.28|166.98|167.75|166.45|168.32|167.02|167.68|166.38|318
1662589800000|2022-09-07 22:30:00|167.74|166.44|168.01|166.71|168.31|167.01|167.6|166.3|338
1662590100000|2022-09-07 22:35:00|168|166.7|167.31|166.01|168.19|166.89|167.18|165.88|339
1662590400000|2022-09-07 22:40:00|167.29|165.99|167.06|165.76|167.92|166.62|167.06|165.76|288
1662590700000|2022-09-07 22:45:00|167.05|165.75|167.59|166.29|167.74|166.44|166.91|165.61|299
1662591000000|2022-09-07 22:50:00|167.6|166.3|168|166.7|168.17|166.87|167.46|166.16|319
1662591300000|2022-09-07 22:55:00|168.02|166.72|167.99|166.69|168.3|167|167.68|166.38|333
1662591600000|2022-09-07 23:00:00|167.98|166.68|168.4|167.1|168.66|167.36|167.91|166.61|367
1662591900000|2022-09-07 23:05:00|168.41|167.11|167.99|166.69|168.44|167.14|167.72|166.42|351
1662592200000|2022-09-07 23:10:00|167.98|166.68|169.2|167.9|169.56|168.26|167.98|166.68|335
1662592500000|2022-09-07 23:15:00|169.19|167.89|168.49|167.19|169.22|167.92|168.44|167.14|416
1662592800000|2022-09-07 23:20:00|168.48|167.18|168.08|166.78|168.66|167.36|168.05|166.75|346
1662593100000|2022-09-07 23:25:00|168.09|166.79|168.17|166.87|168.46|167.16|167.89|166.59|305
1662593400000|2022-09-07 23:30:00|168.18|166.88|168.02|166.72|168.77|167.47|168.01|166.71|285
1662593700000|2022-09-07 23:35:00|168|166.7|167.99|166.69|168.38|167.08|167.94|166.64|257
1662594000000|2022-09-07 23:40:00|167.98|166.68|168.04|166.74|168.38|167.08|167.76|166.46|277
1662594300000|2022-09-07 23:45:00|168.05|166.75|167.14|165.84|168.32|167.02|166.77|165.47|272
1662594600000|2022-09-07 23:50:00|167.15|165.85|166.1|164.8|167.22|165.92|166|164.7|481
1662594900000|2022-09-07 23:55:00|166.09|164.79|167.11|165.81|167.29|165.99|165.91|164.61|478
1662595200000|2022-09-08 00:00:00|167.12|165.82|167.27|165.97|168.18|166.88|167.1|165.8|479
1662595500000|2022-09-08 00:05:00|167.28|165.98|166.8|165.5|167.42|166.12|166.6|165.3|348
1662595800000|2022-09-08 00:10:00|166.79|165.49|165.23|163.93|166.87|165.57|164.7|163.4|440
1662596100000|2022-09-08 00:15:00|165.29|163.99|165.89|164.59|166.37|165.07|165.26|163.96|439
1662596400000|2022-09-08 00:20:00|165.91|164.61|165.27|163.97|166.02|164.72|165.06|163.76|412
1662596700000|2022-09-08 00:25:00|165.28|163.98|165.24|163.94|165.38|164.08|164.6|163.3|412
1662597000000|2022-09-08 00:30:00|165.19|163.89|165.03|163.73|165.97|164.67|164.91|163.61|401
1662597300000|2022-09-08 00:35:00|165.04|163.74|165.82|164.52|166.38|165.08|164.76|163.46|462
1662597600000|2022-09-08 00:40:00|165.91|164.61|165.92|164.62|166.21|164.91|165.5|164.2|423
1662597900000|2022-09-08 00:45:00|165.93|164.63|166.01|164.71|166.46|165.16|165.79|164.49|367
1662598200000|2022-09-08 00:50:00|166.02|164.72|165.94|164.64|166.17|164.87|165.71|164.41|305
1662598500000|2022-09-08 00:55:00|165.95|164.65|165.59|164.29|166|164.7|165.52|164.22|361
1662598800000|2022-09-08 01:00:00|165.6|164.3|166.48|165.18|166.52|165.22|165.58|164.28|294
1662599100000|2022-09-08 01:05:00|166.49|165.19|166.28|164.98|167.11|165.81|166.28|164.98|337
1662599400000|2022-09-08 01:10:00|166.27|164.97|165.59|164.29|166.39|165.09|165.55|164.25|359
1662599700000|2022-09-08 01:15:00|165.58|164.28|165|163.7|165.86|164.56|165|163.7|333
1662600000000|2022-09-08 01:20:00|165.08|163.78|165.52|164.22|165.68|164.38|165.05|163.75|380
1662600300000|2022-09-08 01:25:00|165.53|164.23|164.93|163.63|165.65|164.35|164.78|163.48|348
1662600600000|2022-09-08 01:30:00|164.94|163.64|164.41|163.11|165.23|163.93|164.2|162.9|362
1662600900000|2022-09-08 01:35:00|164.4|163.1|165.89|164.59|165.95|164.65|164.39|163.09|343
1662601200000|2022-09-08 01:40:00|165.88|164.58|166.53|165.23|166.86|165.56|165.8|164.5|405
1662601500000|2022-09-08 01:45:00|166.56|165.26|165.83|164.53|166.56|165.26|165.81|164.51|394
1662601800000|2022-09-08 01:50:00|165.81|164.51|165.97|164.67|166.22|164.92|165.77|164.47|371
1662602100000|2022-09-08 01:55:00|165.98|164.68|166.6|165.3|166.64|165.34|165.59|164.29|372
1662602400000|2022-09-08 02:00:00|166.59|165.29|168.32|167.02|168.58|167.28|166.48|165.18|423
1662602700000|2022-09-08 02:05:00|168.34|167.04|167.77|166.47|168.34|167.04|167.26|165.96|381
1662603000000|2022-09-08 02:10:00|167.78|166.48|167.02|165.72|167.81|166.51|166.76|165.46|387
1662603300000|2022-09-08 02:15:00|167.03|165.73|166.74|165.44|167.03|165.73|166.11|164.81|368
1662603600000|2022-09-08 02:20:00|166.73|165.43|166.02|164.72|166.73|165.43|165.92|164.62|356
1662603900000|2022-09-08 02:25:00|166.03|164.73|165.71|164.41|166.39|165.09|165.62|164.32|344
1662604200000|2022-09-08 02:30:00|165.72|164.42|165.56|164.26|165.73|164.43|165.36|164.06|318
1662604500000|2022-09-08 02:35:00|165.55|164.25|164.98|163.68|165.73|164.43|164.98|163.68|309
1662604800000|2022-09-08 02:40:00|165.04|163.74|164.75|163.45|165.33|164.03|164.73|163.43|288
1662605100000|2022-09-08 02:45:00|164.76|163.46|164.68|163.38|165|163.7|164.26|162.96|268
1662605400000|2022-09-08 02:50:00|164.65|163.35|164.26|162.96|164.68|163.38|164.16|162.86|235
1662605700000|2022-09-08 02:55:00|164.29|162.99|164.46|163.16|164.58|163.28|163.66|162.36|249
1662606000000|2022-09-08 03:00:00|164.5|163.2|165.24|163.94|165.84|164.54|164.37|163.07|354
1662606300000|2022-09-08 03:05:00|165.23|163.93|165.13|163.83|165.35|164.05|165.01|163.71|272
1662606600000|2022-09-08 03:10:00|165.12|163.82|165.11|163.81|165.16|163.86|164.55|163.25|339
1662606900000|2022-09-08 03:15:00|165.1|163.8|165.11|163.81|165.24|163.94|164.64|163.34|382
1662607200000|2022-09-08 03:20:00|165.1|163.8|165.41|164.11|165.47|164.17|164.91|163.61|247
1662607500000|2022-09-08 03:25:00|165.47|164.17|165.02|163.72|165.47|164.17|165.01|163.71|247
1662607800000|2022-09-08 03:30:00|165.01|163.71|165.45|164.15|165.58|164.28|164.84|163.54|287
1662608100000|2022-09-08 03:35:00|165.46|164.16|165.3|164|165.56|164.26|165.23|163.93|241
1662608400000|2022-09-08 03:40:00|165.31|164.01|165.2|163.9|165.33|164.03|165.07|163.77|253
1662608700000|2022-09-08 03:45:00|165.23|163.93|165.85|164.55|165.86|164.56|164.73|163.43|292
1662609000000|2022-09-08 03:50:00|165.84|164.54|166.74|165.44|166.91|165.61|165.62|164.32|295
1662609300000|2022-09-08 03:55:00|166.75|165.45|165.96|164.66|166.8|165.5|165.85|164.55|309
1662609600000|2022-09-08 04:00:00|165.98|164.68|166.79|165.49|167.21|165.91|165.96|164.66|311
1662609900000|2022-09-08 04:05:00|166.81|165.51|166.86|165.56|167.53|166.23|166.81|165.51|395
1662610200000|2022-09-08 04:10:00|166.87|165.57|166.89|165.59|167.54|166.24|166.83|165.53|420
1662610500000|2022-09-08 04:15:00|166.88|165.58|167.18|165.88|167.2|165.9|166.49|165.19|361
1662610800000|2022-09-08 04:20:00|167.19|165.89|167.83|166.53|168.15|166.85|167.19|165.89|432
1662611100000|2022-09-08 04:25:00|167.86|166.56|167.5|166.2|167.86|166.56|167.44|166.14|325
1662611400000|2022-09-08 04:30:00|167.49|166.19|167.37|166.07|167.72|166.42|167.27|165.97|358
1662611700000|2022-09-08 04:35:00|167.38|166.08|166.73|165.43|167.38|166.08|166.66|165.36|388
1662612000000|2022-09-08 04:40:00|166.72|165.42|165.97|164.67|166.84|165.54|165.92|164.62|266
1662612300000|2022-09-08 04:45:00|165.98|164.68|165.8|164.5|166.04|164.74|165.44|164.14|293
1662612600000|2022-09-08 04:50:00|165.79|164.49|165.33|164.03|165.86|164.56|164.9|163.6|442
1662612900000|2022-09-08 04:55:00|165.32|164.02|166.21|164.91|166.34|165.04|165.32|164.02|323
1662613200000|2022-09-08 05:00:00|166.22|164.92|166.95|165.65|166.99|165.69|165.78|164.48|374
1662613500000|2022-09-08 05:05:00|166.94|165.64|166.33|165.03|166.96|165.66|166.27|164.97|387
1662613800000|2022-09-08 05:10:00|166.35|165.05|165.93|164.63|166.62|165.32|165.85|164.55|369
1662614100000|2022-09-08 05:15:00|165.92|164.62|167.95|166.65|168.49|167.19|165.92|164.62|411
1662614400000|2022-09-08 05:20:00|167.93|166.63|168.02|166.72|168.6|167.3|167.8|166.5|485
1662614700000|2022-09-08 05:25:00|168.03|166.73|167.74|166.44|169.32|168.02|167.38|166.08|473
1662615000000|2022-09-08 05:30:00|167.75|166.45|167.26|165.96|167.77|166.47|166.53|165.23|467
1662615300000|2022-09-08 05:35:00|167.28|165.98|167.26|165.96|167.53|166.23|167.14|165.84|389
1662615600000|2022-09-08 05:40:00|167.27|165.97|167.31|166.01|167.47|166.17|167.19|165.89|352
1662615900000|2022-09-08 05:45:00|167.32|166.02|167.47|166.17|167.48|166.18|167.13|165.83|341
1662616200000|2022-09-08 05:50:00|167.48|166.18|167.29|165.99|167.5|166.2|167.08|165.78|339
1662616500000|2022-09-08 05:55:00|167.28|165.98|169.87|168.57|169.87|168.57|167.19|165.89|384
1662616800000|2022-09-08 06:00:00|169.86|168.56|171.41|170.11|173.75|172.45|168.76|167.46|654
1662617100000|2022-09-08 06:05:00|171.37|170.07|169.17|167.87|171.39|170.09|169.16|167.86|607
1662617400000|2022-09-08 06:10:00|169.19|167.89|168.98|167.68|169.61|168.31|168.78|167.48|502
1662617700000|2022-09-08 06:15:00|169|167.7|167.95|166.65|169|167.7|167.8|166.5|525
1662618000000|2022-09-08 06:20:00|167.9|166.6|167.86|166.56|168.43|167.13|167.72|166.42|443
1662618300000|2022-09-08 06:25:00|167.85|166.55|167.75|166.45|168.03|166.73|167.59|166.29|431
1662618600000|2022-09-08 06:30:00|167.76|166.46|165.69|164.39|167.77|166.47|165.33|164.03|548
1662618900000|2022-09-08 06:35:00|165.7|164.4|165.78|164.48|166.02|164.72|165.5|164.2|425
1662619200000|2022-09-08 06:40:00|165.77|164.47|164.6|163.3|165.82|164.52|164.36|163.06|432
1662619500000|2022-09-08 06:45:00|164.63|163.33|164.91|163.61|165.08|163.78|164.01|162.71|480
1662619800000|2022-09-08 06:50:00|164.9|163.6|165.01|163.71|165.26|163.96|164.66|163.36|367
1662620100000|2022-09-08 06:55:00|165.02|163.72|164.22|162.92|165.05|163.75|164|162.7|352
1662620400000|2022-09-08 07:00:00|164.21|162.91|164.52|163.22|164.74|163.44|163.97|162.67|407
1662620700000|2022-09-08 07:05:00|164.53|163.23|164.14|162.84|164.61|163.31|163.92|162.62|362
1662621000000|2022-09-08 07:10:00|164.15|162.85|162.97|161.67|164.29|162.99|162.52|161.22|436
1662621300000|2022-09-08 07:15:00|162.96|161.66|163.49|162.19|163.88|162.58|162.88|161.58|483
1662621600000|2022-09-08 07:20:00|163.48|162.18|162.27|160.97|163.92|162.62|162.06|160.76|502
1662621900000|2022-09-08 07:25:00|162.3|161|163.35|162.05|163.42|162.12|162.23|160.93|500
1662622200000|2022-09-08 07:30:00|163.38|162.08|164.28|162.98|164.49|163.19|163.07|161.77|506
1662622500000|2022-09-08 07:35:00|164.29|162.99|163.23|161.93|164.29|162.99|163.19|161.89|453
1662622800000|2022-09-08 07:40:00|163.21|161.91|162.4|161.1|163.58|162.28|162.35|161.05|513
1662623100000|2022-09-08 07:45:00|162.39|161.09|163.57|162.27|163.8|162.5|162.39|161.09|351
1662623400000|2022-09-08 07:50:00|163.58|162.28|163.76|162.46|163.92|162.62|163.55|162.25|311
1662623700000|2022-09-08 07:55:00|163.77|162.47|164.19|162.89|164.32|163.02|163.66|162.36|386
1662624000000|2022-09-08 08:00:00|164.18|162.88|163.82|162.52|164.31|163.01|163.68|162.38|424
1662624300000|2022-09-08 08:05:00|163.78|162.48|164.06|162.76|164.17|162.87|163.72|162.42|319
1662624600000|2022-09-08 08:10:00|164.05|162.75|165.02|163.72|165.54|164.24|163.99|162.69|384
1662624900000|2022-09-08 08:15:00|165.03|163.73|164.53|163.23|165.03|163.73|164.17|162.87|416
1662625200000|2022-09-08 08:20:00|164.52|163.22|164.6|163.3|164.71|163.41|164.36|163.06|353
1662625500000|2022-09-08 08:25:00|164.61|163.31|164.58|163.28|164.64|163.34|164.23|162.93|302
1662625800000|2022-09-08 08:30:00|164.57|163.27|163.71|162.41|164.69|163.39|163.71|162.41|283
1662626100000|2022-09-08 08:35:00|163.68|162.38|163.89|162.59|164.14|162.84|163.52|162.22|339
1662626400000|2022-09-08 08:40:00|163.87|162.57|163.83|162.53|163.9|162.6|163.37|162.07|336
1662626700000|2022-09-08 08:45:00|163.82|162.52|164.7|163.4|164.72|163.42|163.74|162.44|300
1662627000000|2022-09-08 08:50:00|164.69|163.39|164.06|162.76|165.02|163.72|164.05|162.75|384
1662627300000|2022-09-08 08:55:00|164.09|162.79|164.31|163.01|164.57|163.27|164.06|162.76|377
1662627600000|2022-09-08 09:00:00|164.3|163|163.82|162.52|164.56|163.26|163.81|162.51|337
1662627900000|2022-09-08 09:05:00|163.81|162.51|163.63|162.33|163.96|162.66|163.56|162.26|295
1662628200000|2022-09-08 09:10:00|163.62|162.32|163.56|162.26|163.84|162.54|163.54|162.24|261
1662628500000|2022-09-08 09:15:00|163.58|162.28|163.52|162.22|163.77|162.47|163.17|161.87|304
1662628800000|2022-09-08 09:20:00|163.55|162.25|164.1|162.8|164.17|162.87|163.34|162.04|279
1662629100000|2022-09-08 09:25:00|164.09|162.79|163.72|162.42|164.26|162.96|163.66|162.36|287
1662629400000|2022-09-08 09:30:00|163.68|162.38|163.72|162.42|164.16|162.86|163.61|162.31|283
1662629700000|2022-09-08 09:35:00|163.73|162.43|163.9|162.6|163.97|162.67|163.05|161.75|268
1662630000000|2022-09-08 09:40:00|163.89|162.59|164.03|162.73|164.42|163.12|163.79|162.49|279
1662630300000|2022-09-08 09:45:00|164.04|162.74|163.87|162.57|164.09|162.79|163.67|162.37|256
1662630600000|2022-09-08 09:50:00|163.89|162.59|164.41|163.11|164.51|163.21|163.8|162.5|232
1662630900000|2022-09-08 09:55:00|164.4|163.1|164.21|162.91|165.03|163.73|164.19|162.89|317
1662631200000|2022-09-08 10:00:00|164.2|162.9|163.84|162.54|164.32|163.02|163.81|162.51|310
1662631500000|2022-09-08 10:05:00|163.85|162.55|163.9|162.6|163.99|162.69|163.6|162.3|269
1662631800000|2022-09-08 10:10:00|163.91|162.61|164.41|163.11|165.09|163.79|163.9|162.6|392
1662632100000|2022-09-08 10:15:00|164.42|163.12|163.9|162.6|164.61|163.31|163.86|162.56|409
1662632400000|2022-09-08 10:20:00|163.91|162.61|164.27|162.97|164.31|163.01|163.41|162.11|388
1662632700000|2022-09-08 10:25:00|164.28|162.98|163.77|162.47|164.35|163.05|163.76|162.46|302
1662633000000|2022-09-08 10:30:00|163.76|162.46|163.94|162.64|163.98|162.68|163.65|162.35|321
1662633300000|2022-09-08 10:35:00|163.93|162.63|163.86|162.56|164.03|162.73|163.64|162.34|313
1662633600000|2022-09-08 10:40:00|163.85|162.55|163.91|162.61|164.07|162.77|163.85|162.55|263
1662633900000|2022-09-08 10:45:00|163.92|162.62|163.88|162.58|164.49|163.19|163.81|162.51|317
1662634200000|2022-09-08 10:50:00|163.87|162.57|163.44|162.14|163.89|162.59|163.41|162.11|310
1662634500000|2022-09-08 10:55:00|163.43|162.13|162.88|161.58|163.47|162.17|162.28|160.98|337
1662634800000|2022-09-08 11:00:00|162.87|161.57|163.21|161.91|163.22|161.92|162.58|161.28|323
1662635100000|2022-09-08 11:05:00|163.22|161.92|163.95|162.65|163.95|162.65|163.12|161.82|291
1662635400000|2022-09-08 11:10:00|163.96|162.66|163.64|162.34|163.97|162.67|163.5|162.2|329
1662635700000|2022-09-08 11:15:00|163.63|162.33|162.77|161.47|163.63|162.33|162.7|161.4|270
1662636000000|2022-09-08 11:20:00|162.78|161.48|162.36|161.06|162.87|161.57|162.23|160.93|337
1662636300000|2022-09-08 11:25:00|162.37|161.07|162.29|160.99|162.67|161.37|162.21|160.91|236
1662636600000|2022-09-08 11:30:00|162.3|161|162.51|161.21|162.58|161.28|161.96|160.66|287
1662636900000|2022-09-08 11:35:00|162.5|161.2|162.44|161.14|162.74|161.44|162.38|161.08|296
1662637200000|2022-09-08 11:40:00|162.43|161.13|162.31|161.01|162.54|161.24|162.24|160.94|302
1662637500000|2022-09-08 11:45:00|162.35|161.05|162.72|161.42|162.86|161.56|161.85|160.55|326
1662637800000|2022-09-08 11:50:00|162.71|161.41|162.66|161.36|162.84|161.54|162.49|161.19|261
1662638100000|2022-09-08 11:55:00|162.67|161.37|162.81|161.51|162.91|161.61|162.56|161.26|302
1662638400000|2022-09-08 12:00:00|162.79|161.49|162.26|160.96|162.85|161.55|162.21|160.91|312
1662638700000|2022-09-08 12:05:00|162.27|160.97|161.46|160.16|162.53|161.23|161.34|160.04|367
1662639000000|2022-09-08 12:10:00|161.5|160.2|161.06|159.76|161.91|160.61|161.06|159.76|362
1662639300000|2022-09-08 12:15:00|161.05|159.75|161.76|160.46|162.07|160.77|160.75|159.45|539
1662639600000|2022-09-08 12:20:00|161.72|160.42|161.16|159.86|161.74|160.44|160.07|158.77|590
1662639900000|2022-09-08 12:25:00|161.15|159.85|160.2|158.9|161.16|159.86|159.93|158.63|498
1662640200000|2022-09-08 12:30:00|160.22|158.92|159.97|158.67|160.29|158.99|159.37|158.07|501
1662640500000|2022-09-08 12:35:00|159.96|158.66|160.01|158.71|160.48|159.18|159.94|158.64|329
1662640800000|2022-09-08 12:40:00|160|158.7|160.84|159.54|160.96|159.66|159.82|158.52|390
1662641100000|2022-09-08 12:45:00|160.82|159.52|161.22|159.92|161.45|160.15|160.48|159.18|390
1662641400000|2022-09-08 12:50:00|161.2|159.9|160.6|159.3|161.23|159.93|160.52|159.22|316
1662641700000|2022-09-08 12:55:00|160.59|159.29|160.21|158.91|160.6|159.3|159.6|158.3|388
1662642000000|2022-09-08 13:00:00|160.2|158.9|160.5|159.2|160.87|159.57|160.2|158.9|365
1662642300000|2022-09-08 13:05:00|160.51|159.21|160.31|159.01|160.65|159.35|159.83|158.53|442
1662642600000|2022-09-08 13:10:00|160.29|158.99|160.46|159.16|160.78|159.48|159.78|158.48|507
1662642900000|2022-09-08 13:15:00|160.49|159.19|160.44|159.14|160.78|159.48|160.29|158.99|464
1662643200000|2022-09-08 13:20:00|160.45|159.15|160.29|158.99|160.7|159.4|159.93|158.63|412
1662643500000|2022-09-08 13:25:00|160.3|159|160.43|159.13|160.43|159.13|159.88|158.58|311
1662643800000|2022-09-08 13:30:00|160.48|159.18|160.8|159.5|160.98|159.68|159.74|158.44|509
1662644100000|2022-09-08 13:35:00|160.79|159.49|162.06|160.76|163.02|161.72|160.52|159.22|535
1662644400000|2022-09-08 13:40:00|162.07|160.77|163.94|162.64|164.13|162.83|161.7|160.4|569
1662644700000|2022-09-08 13:45:00|163.89|162.59|163|161.7|164.01|162.71|163|161.7|586
1662645000000|2022-09-08 13:50:00|163.01|161.71|163.3|162|163.31|162.01|162.78|161.48|498
1662645300000|2022-09-08 13:55:00|163.31|162.01|163.88|162.58|165.45|164.15|163.28|161.98|518
1662645600000|2022-09-08 14:00:00|163.87|162.57|162.69|161.39|165.15|163.85|162.69|161.39|572
1662645900000|2022-09-08 14:05:00|162.66|161.36|162.84|161.54|163.18|161.88|162.4|161.1|532
1662646200000|2022-09-08 14:10:00|162.83|161.53|162.73|161.43|163|161.7|162.43|161.13|492
1662646500000|2022-09-08 14:15:00|162.77|161.47|163.58|162.28|163.69|162.39|162.61|161.31|520
1662646800000|2022-09-08 14:20:00|163.56|162.26|163.35|162.05|163.94|162.64|163.21|161.91|469
1662647100000|2022-09-08 14:25:00|163.36|162.06|163.19|161.89|163.49|162.19|163.07|161.77|428
1662647400000|2022-09-08 14:30:00|163.2|161.9|163.48|162.18|163.56|162.26|162.71|161.41|424
1662647700000|2022-09-08 14:35:00|163.49|162.19|163.4|162.1|163.68|162.38|163.28|161.98|353
1662648000000|2022-09-08 14:40:00|163.43|162.13|163.02|161.72|163.43|162.13|162.98|161.68|353
1662648300000|2022-09-08 14:45:00|163|161.7|162.83|161.53|163.01|161.71|162.57|161.27|404
1662648600000|2022-09-08 14:50:00|162.79|161.49|163.1|161.8|163.15|161.85|162.52|161.22|349
1662648900000|2022-09-08 14:55:00|163.11|161.81|164.32|163.02|164.51|163.21|163.06|161.76|385
1662649200000|2022-09-08 15:00:00|164.33|163.03|163.83|162.53|164.46|163.16|163.67|162.37|424
1662649500000|2022-09-08 15:05:00|163.82|162.52|164.22|162.92|164.28|162.98|163.59|162.29|407
1662649800000|2022-09-08 15:10:00|164.23|162.93|163.99|162.69|164.25|162.95|163.83|162.53|370
1662650100000|2022-09-08 15:15:00|164|162.7|163.47|162.17|164.08|162.78|163.44|162.14|274
1662650400000|2022-09-08 15:20:00|163.46|162.16|163.2|161.9|163.58|162.28|163.04|161.74|294
1662650700000|2022-09-08 15:25:00|163.21|161.91|162.82|161.52|163.43|162.13|162.81|161.51|309
1662651000000|2022-09-08 15:30:00|162.83|161.53|163.03|161.73|163.26|161.96|162.72|161.42|333
1662651300000|2022-09-08 15:35:00|163.04|161.74|161.55|160.25|163.13|161.83|161.24|159.94|395
1662651600000|2022-09-08 15:40:00|161.53|160.23|161.33|160.03|161.92|160.62|160.98|159.68|450
1662651900000|2022-09-08 15:45:00|161.34|160.04|160.21|158.91|161.44|160.14|160.16|158.86|393
1662652200000|2022-09-08 15:50:00|160.2|158.9|161.09|159.79|161.43|160.13|160.17|158.87|508
1662652500000|2022-09-08 15:55:00|161.1|159.8|160.72|159.42|161.14|159.84|160.7|159.4|379
1662652800000|2022-09-08 16:00:00|160.73|159.43|160.77|159.47|160.87|159.57|160.06|158.76|427
1662653100000|2022-09-08 16:05:00|160.78|159.48|162.53|161.23|162.55|161.25|160.5|159.2|547
1662653400000|2022-09-08 16:10:00|162.52|161.22|161.61|160.31|162.52|161.22|161.44|160.14|527
1662653700000|2022-09-08 16:15:00|161.62|160.32|162.11|160.81|162.21|160.91|160.93|159.63|461
1662654000000|2022-09-08 16:20:00|162.12|160.82|162.21|160.91|162.56|161.26|161.76|160.46|462
1662654300000|2022-09-08 16:25:00|162.22|160.92|162.64|161.34|162.98|161.68|162.03|160.73|446
1662654600000|2022-09-08 16:30:00|162.66|161.36|162.19|160.89|162.8|161.5|162.11|160.81|411
1662654900000|2022-09-08 16:35:00|162.17|160.87|161.56|160.26|162.37|161.07|161.47|160.17|432
1662655200000|2022-09-08 16:40:00|161.55|160.25|162.4|161.1|162.52|161.22|161.48|160.18|351
1662655500000|2022-09-08 16:45:00|162.41|161.11|161.95|160.65|162.52|161.22|161.91|160.61|345
1662655800000|2022-09-08 16:50:00|161.94|160.64|162.18|160.88|162.52|161.22|161.86|160.56|340
1662656100000|2022-09-08 16:55:00|162.17|160.87|162.2|160.9|162.4|161.1|162.07|160.77|281
1662656400000|2022-09-08 17:00:00|162.19|160.89|161.4|160.1|162.34|161.04|161.34|160.04|359
1662656700000|2022-09-08 17:05:00|161.39|160.09|161.67|160.37|161.77|160.47|161.37|160.07|363
1662657000000|2022-09-08 17:10:00|161.68|160.38|162.02|160.72|162.28|160.98|161.68|160.38|323
1662657300000|2022-09-08 17:15:00|162.03|160.73|161.48|160.18|162.13|160.83|161.42|160.12|369
1662657600000|2022-09-08 17:20:00|161.49|160.19|161.16|159.86|161.58|160.28|161.07|159.77|360
1662657900000|2022-09-08 17:25:00|161.19|159.89|161.42|160.12|161.56|160.26|160.92|159.62|326
1662658200000|2022-09-08 17:30:00|161.45|160.15|161.58|160.28|161.62|160.32|161.28|159.98|367
1662658500000|2022-09-08 17:35:00|161.57|160.27|162|160.7|162.09|160.79|161.47|160.17|327
1662658800000|2022-09-08 17:40:00|162.01|160.71|161.9|160.6|162.18|160.88|161.9|160.6|312
1662659100000|2022-09-08 17:45:00|161.89|160.59|162|160.7|162.06|160.76|161.69|160.39|307
1662659400000|2022-09-08 17:50:00|161.99|160.69|161.71|160.41|162.1|160.8|161.67|160.37|357
1662659700000|2022-09-08 17:55:00|161.7|160.4|162.02|160.72|162.36|161.06|161.49|160.19|388
1662660000000|2022-09-08 18:00:00|162.03|160.73|162.03|160.73|162.27|160.97|161.89|160.59|353
1662660300000|2022-09-08 18:05:00|162.02|160.72|161.7|160.4|162.14|160.84|161.47|160.17|315
1662660600000|2022-09-08 18:10:00|161.71|160.41|162.18|160.88|162.25|160.95|161.69|160.39|263
1662660900000|2022-09-08 18:15:00|162.19|160.89|162.71|161.41|162.76|161.46|162|160.7|340
1662661200000|2022-09-08 18:20:00|162.7|161.4|162.61|161.31|162.76|161.46|162.45|161.15|338
1662661500000|2022-09-08 18:25:00|162.62|161.32|162.41|161.11|162.73|161.43|162.4|161.1|354
1662661800000|2022-09-08 18:30:00|162.45|161.15|162.28|160.98|162.5|161.2|162.19|160.89|342
1662662100000|2022-09-08 18:35:00|162.29|160.99|162.35|161.05|162.42|161.12|162.12|160.82|317
1662662400000|2022-09-08 18:40:00|162.31|161.01|161.83|160.53|162.38|161.08|161.65|160.35|305
1662662700000|2022-09-08 18:45:00|161.84|160.54|161.77|160.47|161.85|160.55|161.53|160.23|249
1662663000000|2022-09-08 18:50:00|161.75|160.45|162.07|160.77|162.12|160.82|161.66|160.36|289
1662663300000|2022-09-08 18:55:00|162.06|160.76|161.98|160.68|162.11|160.81|161.82|160.52|334
1662663600000|2022-09-08 19:00:00|161.97|160.67|161.95|160.65|162.09|160.79|161.6|160.3|368
1662663900000|2022-09-08 19:05:00|161.93|160.63|161.89|160.59|162.02|160.72|161.7|160.4|297
1662664200000|2022-09-08 19:10:00|161.88|160.58|162.36|161.06|162.39|161.09|161.76|160.46|317
1662664500000|2022-09-08 19:15:00|162.35|161.05|162.46|161.16|162.62|161.32|162.24|160.94|339
1662664800000|2022-09-08 19:20:00|162.48|161.18|162.57|161.27|162.66|161.36|162.3|161|336
1662665100000|2022-09-08 19:25:00|162.58|161.28|162.3|161|162.66|161.36|162.1|160.8|272
1662665400000|2022-09-08 19:30:00|162.35|161.05|162.29|160.99|162.45|161.15|162.05|160.75|230
1662665700000|2022-09-08 19:35:00|162.3|161|161.7|160.4|162.3|161|161.55|160.25|276
1662666000000|2022-09-08 19:40:00|161.69|160.39|161.46|160.16|161.79|160.49|161.35|160.05|310
1662666300000|2022-09-08 19:45:00|161.45|160.15|161.78|160.48|161.95|160.65|161.38|160.08|287
1662666600000|2022-09-08 19:50:00|161.77|160.47|162.41|161.11|162.43|161.13|161.77|160.47|263
1662666900000|2022-09-08 19:55:00|162.42|161.12|163.03|161.73|163.09|161.79|162.39|161.09|372
1662667200000|2022-09-08 20:00:00|163.02|161.72|163.02|161.72|163.1|161.8|162.5|161.2|306
1662667500000|2022-09-08 20:05:00|163.01|161.71|163.3|162|163.73|162.43|162.9|161.6|342
1662667800000|2022-09-08 20:10:00|163.31|162.01|163.71|162.41|163.97|162.67|163.3|162|334
1662668100000|2022-09-08 20:15:00|163.72|162.42|163.43|162.13|163.8|162.5|163.12|161.82|264
1662668400000|2022-09-08 20:20:00|163.44|162.14|163.2|161.9|163.44|162.14|163.1|161.8|192
1662668700000|2022-09-08 20:25:00|163.17|161.87|162.76|161.46|163.23|161.93|162.75|161.45|258
1662669000000|2022-09-08 20:30:00|162.77|161.47|162.85|161.55|163.08|161.78|162.75|161.45|142
1662669300000|2022-09-08 20:35:00|162.83|161.53|162.84|161.54|163.01|161.71|162.81|161.51|154
1662669600000|2022-09-08 20:40:00|162.83|161.53|162.88|161.58|163.04|161.74|162.79|161.49|197
1662669900000|2022-09-08 20:45:00|162.89|161.59|162.82|161.52|162.96|161.66|162.74|161.44|168
1662670200000|2022-09-08 20:50:00|162.83|161.53|162.46|161.16|162.85|161.55|162.42|161.12|190
1662670500000|2022-09-08 20:55:00|162.45|161.15|162.72|161.42|162.83|161.53|162.42|161.12|224
1662670800000|2022-09-08 21:00:00|162.71|161.41|162.46|161.16|162.96|161.66|162.44|161.14|163
1662671100000|2022-09-08 21:05:00|162.45|161.15|162.41|161.11|162.5|161.2|162.19|160.89|296
1662671400000|2022-09-08 21:10:00|162.39|161.09|162.63|161.33|162.75|161.45|162.39|161.09|129
1662671700000|2022-09-08 21:15:00|162.64|161.34|162.84|161.54|162.86|161.56|162.62|161.32|139
1662672000000|2022-09-08 21:20:00|162.85|161.55|162.93|161.63|163.09|161.79|162.85|161.55|101
1662672300000|2022-09-08 21:25:00|162.92|161.62|162.87|161.57|163.06|161.76|162.83|161.53|113
1662672600000|2022-09-08 21:30:00|162.88|161.58|162.77|161.47|162.89|161.59|162.77|161.47|75
1662672900000|2022-09-08 21:35:00|162.76|161.46|162.77|161.47|162.8|161.5|162.76|161.46|33
1662673200000|2022-09-08 21:40:00|162.78|161.48|162.25|160.95|162.78|161.48|162.25|160.95|161
1662673500000|2022-09-08 21:45:00|162.23|160.93|162.14|160.84|162.26|160.96|162.13|160.83|166
1662673800000|2022-09-08 21:50:00|162.12|160.82|162.22|160.92|162.29|160.99|161.92|160.62|121
1662674100000|2022-09-08 21:55:00|162.23|160.93|162.46|161.16|162.53|161.23|162.23|160.93|74
1662674400000|2022-09-08 22:00:00|162.47|161.17|161.74|160.44|162.48|161.18|161.51|160.21|143
1662674700000|2022-09-08 22:05:00|161.71|160.41|161.41|160.11|161.82|160.52|161.41|160.11|175
1662675000000|2022-09-08 22:10:00|161.45|160.15|161.6|160.3|161.83|160.53|161.43|160.13|136
1662675300000|2022-09-08 22:15:00|161.61|160.31|161.71|160.41|162.14|160.84|161.6|160.3|191
1662675600000|2022-09-08 22:20:00|161.72|160.42|161.11|159.81|161.72|160.42|161.03|159.73|219
1662675900000|2022-09-08 22:25:00|161.1|159.8|161.4|160.1|161.54|160.24|161.05|159.75|161
1662676200000|2022-09-08 22:30:00|161.41|160.11|160.4|159.1|161.5|160.2|160.38|159.08|304
1662676500000|2022-09-08 22:35:00|160.39|159.09|160.62|159.32|160.77|159.47|160.39|159.09|238
1662676800000|2022-09-08 22:40:00|160.66|159.36|160.59|159.29|160.94|159.64|159.77|158.47|308
1662677100000|2022-09-08 22:45:00|160.51|159.21|160.91|159.61|161|159.7|160.5|159.2|182
1662677400000|2022-09-08 22:50:00|160.9|159.6|160.92|159.62|160.98|159.68|160.7|159.4|222
1662677700000|2022-09-08 22:55:00|160.91|159.61|160.84|159.54|161.06|159.76|160.8|159.5|202
1662678000000|2022-09-08 23:00:00|160.83|159.53|161.01|159.71|161.21|159.91|160.81|159.51|208
1662678300000|2022-09-08 23:05:00|161|159.7|160.92|159.62|161.05|159.75|160.85|159.55|209
1662678600000|2022-09-08 23:10:00|160.91|159.61|161.09|159.79|161.17|159.87|160.9|159.6|269
1662678900000|2022-09-08 23:15:00|161.1|159.8|160.99|159.69|161.13|159.83|160.86|159.56|218
1662679200000|2022-09-08 23:20:00|160.97|159.67|161.08|159.78|161.18|159.88|160.97|159.67|218
1662679500000|2022-09-08 23:25:00|161.1|159.8|161.14|159.84|161.17|159.87|161.03|159.73|258
1662679800000|2022-09-08 23:30:00|161.15|159.85|160.02|158.72|161.17|159.87|159.93|158.63|311
1662680100000|2022-09-08 23:35:00|160.01|158.71|160.35|159.05|160.36|159.06|159.97|158.67|194
1662680400000|2022-09-08 23:40:00|160.32|159.02|160.25|158.95|160.91|159.61|160.22|158.92|220
1662680700000|2022-09-08 23:45:00|160.3|159|160.53|159.23|160.54|159.24|160.19|158.89|239
1662681000000|2022-09-08 23:50:00|160.51|159.21|160.91|159.61|160.93|159.63|160.51|159.21|250
1662681300000|2022-09-08 23:55:00|160.9|159.6|160.92|159.62|161.06|159.76|160.82|159.52|199
1662681600000|2022-09-09 00:00:00|160.93|159.63|160.74|159.44|161.11|159.81|160.59|159.29|289
1662681900000|2022-09-09 00:05:00|160.72|159.42|160.91|159.61|161.1|159.8|160.56|159.26|286
1662682200000|2022-09-09 00:10:00|160.89|159.59|161.33|160.03|161.45|160.15|160.87|159.57|277
1662682500000|2022-09-09 00:15:00|161.25|159.95|161.91|160.61|162.05|160.75|161.19|159.89|361
1662682800000|2022-09-09 00:20:00|161.9|160.6|161.55|160.25|161.91|160.61|161.19|159.89|323
1662683100000|2022-09-09 00:25:00|161.56|160.26|158.12|156.82|161.69|160.39|157.55|156.25|430
1662683400000|2022-09-09 00:30:00|158.13|156.83|159|157.7|159.21|157.91|158.13|156.83|451
1662683700000|2022-09-09 00:35:00|158.99|157.69|159.17|157.87|159.77|158.47|158.99|157.69|451
1662684000000|2022-09-09 00:40:00|159.16|157.86|159.42|158.12|159.55|158.25|158.75|157.45|396
1662684300000|2022-09-09 00:45:00|159.41|158.11|159.18|157.88|159.44|158.14|159.12|157.82|402
1662684600000|2022-09-09 00:50:00|159.19|157.89|159.13|157.83|159.39|158.09|158.82|157.52|386
1662684900000|2022-09-09 00:55:00|159.15|157.85|158.85|157.55|159.16|157.86|158.69|157.39|344
1662685200000|2022-09-09 01:00:00|158.86|157.56|159.19|157.89|159.2|157.9|158.81|157.51|297
1662685500000|2022-09-09 01:05:00|159.2|157.9|159.64|158.34|159.71|158.41|159.18|157.88|267
1662685800000|2022-09-09 01:10:00|159.65|158.35|159.64|158.34|159.66|158.36|159.32|158.02|305
1662686100000|2022-09-09 01:15:00|159.63|158.33|159.93|158.63|160.21|158.91|159.47|158.17|334
1662686400000|2022-09-09 01:20:00|159.9|158.6|159.87|158.57|160.13|158.83|159.84|158.54|341
1662686700000|2022-09-09 01:25:00|159.86|158.56|160.11|158.81|160.46|159.16|159.83|158.53|319
1662687000000|2022-09-09 01:30:00|160.1|158.8|160.18|158.88|160.46|159.16|160.08|158.78|339
1662687300000|2022-09-09 01:35:00|160.19|158.89|160.62|159.32|160.62|159.32|159.71|158.41|347
1662687600000|2022-09-09 01:40:00|160.65|159.35|160.92|159.62|161.22|159.92|160.64|159.34|373
1662687900000|2022-09-09 01:45:00|160.91|159.61|160.74|159.44|161.03|159.73|160.54|159.24|273
1662688200000|2022-09-09 01:50:00|160.75|159.45|160.44|159.14|160.83|159.53|160.4|159.1|314
1662688500000|2022-09-09 01:55:00|160.46|159.16|160.53|159.23|160.67|159.37|160.42|159.12|312
1662688800000|2022-09-09 02:00:00|160.51|159.21|162.24|160.94|162.26|160.96|160.49|159.19|385
1662689100000|2022-09-09 02:05:00|162.23|160.93|164.65|163.35|164.7|163.4|162.15|160.85|464
1662689400000|2022-09-09 02:10:00|164.63|163.33|164.76|163.46|165.42|164.12|163.83|162.53|435
1662689700000|2022-09-09 02:15:00|164.77|163.47|164.9|163.6|166.09|164.79|164.27|162.97|436
1662690000000|2022-09-09 02:20:00|164.88|163.58|164.4|163.1|164.99|163.69|164.11|162.81|377
1662690300000|2022-09-09 02:25:00|164.38|163.08|164.58|163.28|164.92|163.62|163.74|162.44|439
1662690600000|2022-09-09 02:30:00|164.53|163.23|163.78|162.48|164.76|163.46|163.74|162.44|350
1662690900000|2022-09-09 02:35:00|163.79|162.49|163.71|162.41|163.99|162.69|163.47|162.17|330
1662691200000|2022-09-09 02:40:00|163.7|162.4|163.17|161.87|163.71|162.41|163.07|161.77|290
1662691500000|2022-09-09 02:45:00|163.18|161.88|162.82|161.52|163.2|161.9|162.69|161.39|342
1662691800000|2022-09-09 02:50:00|162.83|161.53|162.43|161.13|162.94|161.64|162.3|161|310
1662692100000|2022-09-09 02:55:00|162.42|161.12|162.65|161.35|162.77|161.47|162.41|161.11|315
1662692400000|2022-09-09 03:00:00|162.69|161.39|161.84|160.54|162.75|161.45|161.72|160.42|318
1662692700000|2022-09-09 03:05:00|161.85|160.55|162.08|160.78|162.18|160.88|161.71|160.41|222
1662693000000|2022-09-09 03:10:00|162.06|160.76|162.47|161.17|162.52|161.22|161.93|160.63|289
1662693300000|2022-09-09 03:15:00|162.48|161.18|162.33|161.03|162.48|161.18|161.91|160.61|247
1662693600000|2022-09-09 03:20:00|162.32|161.02|162.34|161.04|162.6|161.3|162.3|161|213
1662693900000|2022-09-09 03:25:00|162.35|161.05|164.1|162.8|164.86|163.56|162.32|161.02|507
1662694200000|2022-09-09 03:30:00|164.09|162.79|165.18|163.88|165.21|163.91|163.89|162.59|419
1662694500000|2022-09-09 03:35:00|165.19|163.89|164.63|163.33|165.35|164.05|164.35|163.05|399
1662694800000|2022-09-09 03:40:00|164.64|163.34|166.04|164.74|166.08|164.78|164.63|163.33|391
1662695100000|2022-09-09 03:45:00|166.03|164.73|166.55|165.25|167.42|166.12|165.91|164.61|512
1662695400000|2022-09-09 03:50:00|166.54|165.24|166.93|165.63|167.18|165.88|166.44|165.14|382
1662695700000|2022-09-09 03:55:00|166.92|165.62|166.83|165.53|167.31|166.01|166.5|165.2|367
1662696000000|2022-09-09 04:00:00|166.9|165.6|166.95|165.65|167.58|166.28|166.23|164.93|504
1662696300000|2022-09-09 04:05:00|166.9|165.6|166.22|164.92|167.09|165.79|166|164.7|456
1662696600000|2022-09-09 04:10:00|166.28|164.98|166.87|165.57|167.3|166|166.26|164.96|457
1662696900000|2022-09-09 04:15:00|166.89|165.59|166.39|165.09|166.89|165.59|166.22|164.92|440
1662697200000|2022-09-09 04:20:00|166.38|165.08|168.26|166.96|168.33|167.03|165.54|164.24|501
1662697500000|2022-09-09 04:25:00|168.28|166.98|169.15|167.85|169.48|168.18|168.25|166.95|486
1662697800000|2022-09-09 04:30:00|169.16|167.86|168.85|167.55|169.22|167.92|168.42|167.12|486
1662698100000|2022-09-09 04:35:00|168.93|167.63|168.02|166.72|168.93|167.63|167.87|166.57|484
1662698400000|2022-09-09 04:40:00|168.03|166.73|167.66|166.36|168.12|166.82|167.48|166.18|425
1662698700000|2022-09-09 04:45:00|167.67|166.37|167.38|166.08|167.73|166.43|167.28|165.98|449
1662699000000|2022-09-09 04:50:00|167.4|166.1|167.13|165.83|167.97|166.67|167.13|165.83|398
1662699300000|2022-09-09 04:55:00|167.12|165.82|166.94|165.64|167.57|166.27|166.93|165.63|458
1662699600000|2022-09-09 05:00:00|166.95|165.65|166.43|165.13|167.09|165.79|166.25|164.95|405
1662699900000|2022-09-09 05:05:00|166.42|165.12|167.35|166.05|167.59|166.29|165.82|164.52|514
1662700200000|2022-09-09 05:10:00|167.34|166.04|167.06|165.76|167.57|166.27|167.05|165.75|396
1662700500000|2022-09-09 05:15:00|167.04|165.74|167.19|165.89|167.6|166.3|166.95|165.65|502
1662700800000|2022-09-09 05:20:00|167.18|165.88|167.2|165.9|167.25|165.95|166.91|165.61|401
1662701100000|2022-09-09 05:25:00|167.23|165.93|166.72|165.42|167.71|166.41|166.65|165.35|468
1662701400000|2022-09-09 05:30:00|166.74|165.44|167.52|166.22|167.79|166.49|166.51|165.21|541
1662701700000|2022-09-09 05:35:00|167.51|166.21|167.33|166.03|167.54|166.24|167.09|165.79|463
1662702000000|2022-09-09 05:40:00|167.37|166.07|166.85|165.55|167.39|166.09|166.65|165.35|412
1662702300000|2022-09-09 05:45:00|166.86|165.56|166.75|165.45|166.96|165.66|166.65|165.35|346
1662702600000|2022-09-09 05:50:00|166.76|165.46|166.63|165.33|166.92|165.62|166.63|165.33|369
1662702900000|2022-09-09 05:55:00|166.64|165.34|166.76|165.46|166.79|165.49|166.45|165.15|346
1662703200000|2022-09-09 06:00:00|166.73|165.43|165.85|164.55|166.75|165.45|165.68|164.38|396
1662703500000|2022-09-09 06:05:00|165.84|164.54|166.09|164.79|166.25|164.95|165.81|164.51|408
1662703800000|2022-09-09 06:10:00|166.08|164.78|166.14|164.84|166.24|164.94|165.96|164.66|387
1662704100000|2022-09-09 06:15:00|166.15|164.85|166.23|164.93|166.64|165.34|165.96|164.66|412
1662704400000|2022-09-09 06:20:00|166.22|164.92|166.96|165.66|167.35|166.05|166.16|164.86|303
1662704700000|2022-09-09 06:25:00|166.97|165.67|167.32|166.02|167.54|166.24|166.92|165.62|423
1662705000000|2022-09-09 06:30:00|167.33|166.03|166.44|165.14|167.34|166.04|166.44|165.14|352
1662705300000|2022-09-09 06:35:00|166.46|165.16|166.73|165.43|166.84|165.54|166.42|165.12|311
1662705600000|2022-09-09 06:40:00|166.72|165.42|166.85|165.55|166.98|165.68|166.64|165.34|380
1662705900000|2022-09-09 06:45:00|166.83|165.53|166.77|165.47|167.02|165.72|166.72|165.42|287
1662706200000|2022-09-09 06:50:00|166.78|165.48|166.56|165.26|166.99|165.69|166.56|165.26|286
1662706500000|2022-09-09 06:55:00|166.55|165.25|167.22|165.92|167.29|165.99|166.55|165.25|242
1662706800000|2022-09-09 07:00:00|167.21|165.91|166.35|165.05|167.36|166.06|166.23|164.93|345
1662707100000|2022-09-09 07:05:00|166.34|165.04|166.63|165.33|166.92|165.62|166.33|165.03|274
1662707400000|2022-09-09 07:10:00|166.65|165.35|166.56|165.26|166.89|165.59|166.41|165.11|319
1662707700000|2022-09-09 07:15:00|166.57|165.27|166.23|164.93|166.57|165.27|166.19|164.89|342
1662708000000|2022-09-09 07:20:00|166.21|164.91|166.03|164.73|166.59|165.29|166.03|164.73|331
1662708300000|2022-09-09 07:25:00|166.05|164.75|165.95|164.65|166.23|164.93|165.85|164.55|244
1662708600000|2022-09-09 07:30:00|165.96|164.66|165.63|164.33|166.06|164.76|165.43|164.13|335
1662708900000|2022-09-09 07:35:00|165.64|164.34|166.13|164.83|166.2|164.9|165.63|164.33|292
1662709200000|2022-09-09 07:40:00|166.12|164.82|165.95|164.65|166.15|164.85|165.92|164.62|212
1662709500000|2022-09-09 07:45:00|165.96|164.66|165.77|164.47|166.2|164.9|165.72|164.42|288
1662709800000|2022-09-09 07:50:00|165.75|164.45|165.67|164.37|165.83|164.53|165.61|164.31|271
1662710100000|2022-09-09 07:55:00|165.66|164.36|165.75|164.45|165.9|164.6|165.55|164.25|210
1662710400000|2022-09-09 08:00:00|165.76|164.46|165.91|164.61|165.92|164.62|165.55|164.25|307
1662710700000|2022-09-09 08:05:00|165.92|164.62|165.16|163.86|165.92|164.62|165.13|163.83|275
1662711000000|2022-09-09 08:10:00|165.15|163.85|165.52|164.22|165.56|164.26|165.15|163.85|301
1662711300000|2022-09-09 08:15:00|165.51|164.21|166.14|164.84|166.23|164.93|165.43|164.13|275
1662711600000|2022-09-09 08:20:00|166.15|164.85|166.16|164.86|166.21|164.91|165.86|164.56|325
1662711900000|2022-09-09 08:25:00|166.17|164.87|167.9|166.6|168.6|167.3|166.12|164.82|495
1662712200000|2022-09-09 08:30:00|167.92|166.62|173.36|172.06|173.36|172.06|167.84|166.54|579
1662712500000|2022-09-09 08:35:00|173.37|172.07|173.68|172.38|175.33|174.03|171.42|170.12|659
1662712800000|2022-09-09 08:40:00|173.72|172.42|174.25|172.95|174.29|172.99|173.06|171.76|589
1662713100000|2022-09-09 08:45:00|174.18|172.88|171.9|170.6|174.52|173.22|171.9|170.6|566
1662713400000|2022-09-09 08:50:00|171.91|170.61|171.35|170.05|172.26|170.96|170|168.7|585
1662713700000|2022-09-09 08:55:00|171.34|170.04|170.39|169.09|171.64|170.34|170.33|169.03|545
1662714000000|2022-09-09 09:00:00|170.41|169.11|169.35|168.05|170.71|169.41|169.32|168.02|548
1662714300000|2022-09-09 09:05:00|169.36|168.06|169.12|167.82|169.61|168.31|168.94|167.64|500
1662714600000|2022-09-09 09:10:00|169.13|167.83|168.9|167.6|169.13|167.83|168.44|167.14|459
1662714900000|2022-09-09 09:15:00|168.91|167.61|169.13|167.83|169.76|168.46|168.72|167.42|405
1662715200000|2022-09-09 09:20:00|169.14|167.84|169.88|168.58|169.88|168.58|168.94|167.64|453
1662715500000|2022-09-09 09:25:00|169.86|168.56|170.06|168.76|170.86|169.56|169.67|168.37|454
1662715800000|2022-09-09 09:30:00|170.07|168.77|170.86|169.56|171.04|169.74|170.05|168.75|429
1662716100000|2022-09-09 09:35:00|170.85|169.55|170.66|169.36|170.94|169.64|170.45|169.15|434
1662716400000|2022-09-09 09:40:00|170.64|169.34|170.07|168.77|170.7|169.4|170.01|168.71|401
1662716700000|2022-09-09 09:45:00|170.08|168.78|170.51|169.21|170.52|169.22|170.03|168.73|352
1662717000000|2022-09-09 09:50:00|170.54|169.24|170.86|169.56|171.09|169.79|170.41|169.11|358
1662717300000|2022-09-09 09:55:00|170.84|169.54|170.91|169.61|171.18|169.88|170.65|169.35|389
1662717600000|2022-09-09 10:00:00|170.9|169.6|170.44|169.14|171.09|169.79|170.43|169.13|300
1662717900000|2022-09-09 10:05:00|170.45|169.15|170.86|169.56|171.1|169.8|170.43|169.13|249
1662718200000|2022-09-09 10:10:00|170.87|169.57|171.15|169.85|171.17|169.87|170.75|169.45|334
1662718500000|2022-09-09 10:15:00|171.17|169.87|171.36|170.06|171.91|170.61|170.92|169.62|373
1662718800000|2022-09-09 10:20:00|171.35|170.05|171.24|169.94|171.39|170.09|170.97|169.67|356
1662719100000|2022-09-09 10:25:00|171.25|169.95|170.93|169.63|171.54|170.24|170.92|169.62|314
1662719400000|2022-09-09 10:30:00|170.94|169.64|170.29|168.99|170.94|169.64|170.11|168.81|424
1662719700000|2022-09-09 10:35:00|170.28|168.98|170.13|168.83|170.41|169.11|169.39|168.09|391
1662720000000|2022-09-09 10:40:00|170.14|168.84|170.72|169.42|171|169.7|170.13|168.83|400
1662720300000|2022-09-09 10:45:00|170.71|169.41|171.71|170.41|171.81|170.51|170.39|169.09|515
1662720600000|2022-09-09 10:50:00|171.72|170.42|171.15|169.85|171.73|170.43|171.14|169.84|375
1662720900000|2022-09-09 10:55:00|171.1|169.8|170.75|169.45|171.1|169.8|170.6|169.3|385
1662721200000|2022-09-09 11:00:00|170.72|169.42|170.32|169.02|170.86|169.56|170.02|168.72|359
1662721500000|2022-09-09 11:05:00|170.34|169.04|169.52|168.22|170.34|169.04|169.47|168.17|416
1662721800000|2022-09-09 11:10:00|169.53|168.23|169.82|168.52|169.91|168.61|169.49|168.19|328
1662722100000|2022-09-09 11:15:00|169.83|168.53|169.5|168.2|170.05|168.75|169.45|168.15|285
1662722400000|2022-09-09 11:20:00|169.49|168.19|168.63|167.33|169.8|168.5|168.58|167.28|398
1662722700000|2022-09-09 11:25:00|168.64|167.34|168.84|167.54|169.32|168.02|168.64|167.34|375
1662723000000|2022-09-09 11:30:00|168.83|167.53|168.65|167.35|168.83|167.53|168.56|167.26|352
1662723300000|2022-09-09 11:35:00|168.66|167.36|168.9|167.6|169.16|167.86|168.65|167.35|337
1662723600000|2022-09-09 11:40:00|168.88|167.58|169.26|167.96|169.31|168.01|168.83|167.53|304
1662723900000|2022-09-09 11:45:00|169.29|167.99|170.15|168.85|170.2|168.9|169.24|167.94|365
1662724200000|2022-09-09 11:50:00|170.16|168.86|170.3|169|170.3|169|169.76|168.46|321
1662724500000|2022-09-09 11:55:00|170.29|168.99|169.6|168.3|170.3|169|169.6|168.3|389
1662724800000|2022-09-09 12:00:00|169.59|168.29|169.38|168.08|169.68|168.38|169.13|167.83|331
1662725100000|2022-09-09 12:05:00|169.37|168.07|169.16|167.86|169.39|168.09|169.15|167.85|264
1662725400000|2022-09-09 12:10:00|169.17|167.87|169.76|168.46|169.81|168.51|169.17|167.87|270
1662725700000|2022-09-09 12:15:00|169.74|168.44|170.16|168.86|170.37|169.07|169.74|168.44|360
1662726000000|2022-09-09 12:20:00|170.17|168.87|170.12|168.82|170.28|168.98|169.96|168.66|305
1662726300000|2022-09-09 12:25:00|170.1|168.8|170.17|168.87|170.4|169.1|169.96|168.66|274
1662726600000|2022-09-09 12:30:00|170.18|168.88|171.09|169.79|171.6|170.3|170.12|168.82|438
1662726900000|2022-09-09 12:35:00|171.12|169.82|172.05|170.75|172.27|170.97|170.93|169.63|390
1662727200000|2022-09-09 12:40:00|171.98|170.68|171.58|170.28|172.64|171.34|171.47|170.17|455
1662727500000|2022-09-09 12:45:00|171.67|170.37|170.71|169.41|171.97|170.67|170.34|169.04|415
1662727800000|2022-09-09 12:50:00|170.73|169.43|170.09|168.79|170.98|169.68|170.08|168.78|332
1662728100000|2022-09-09 12:55:00|170.11|168.81|170.02|168.72|170.36|169.06|170.02|168.72|263
1662728400000|2022-09-09 13:00:00|170.01|168.71|169.2|167.9|170.08|168.78|169.15|167.85|505
1662728700000|2022-09-09 13:05:00|169.19|167.89|169.59|168.29|169.93|168.63|169.13|167.83|433
1662729000000|2022-09-09 13:10:00|169.57|168.27|169.49|168.19|169.97|168.67|169.29|167.99|421
1662729300000|2022-09-09 13:15:00|169.48|168.18|168.87|167.57|169.88|168.58|168.86|167.56|307
1662729600000|2022-09-09 13:20:00|168.89|167.59|167.87|166.57|169.09|167.79|167.71|166.41|442
1662729900000|2022-09-09 13:25:00|167.77|166.47|166.92|165.62|168.29|166.99|166.26|164.96|530
1662730200000|2022-09-09 13:30:00|166.91|165.61|167.63|166.33|167.86|166.56|166.89|165.59|470
1662730500000|2022-09-09 13:35:00|167.59|166.29|167.76|166.46|167.76|166.46|167.43|166.13|485
1662730800000|2022-09-09 13:40:00|167.75|166.45|167.83|166.53|168.21|166.91|167.59|166.29|473
1662731100000|2022-09-09 13:45:00|167.81|166.51|168|166.7|168.26|166.96|167.66|166.36|480
1662731400000|2022-09-09 13:50:00|167.99|166.69|168.01|166.71|168.23|166.93|167.87|166.57|374
1662731700000|2022-09-09 13:55:00|168.03|166.73|168.28|166.98|168.37|167.07|167.55|166.25|442
1662732000000|2022-09-09 14:00:00|168.27|166.97|168.63|167.33|168.67|167.37|167.95|166.65|419
1662732300000|2022-09-09 14:05:00|168.64|167.34|168.65|167.35|168.81|167.51|168.5|167.2|337
1662732600000|2022-09-09 14:10:00|168.64|167.34|168.16|166.86|168.68|167.38|168.1|166.8|332
1662732900000|2022-09-09 14:15:00|168.15|166.85|167.67|166.37|168.52|167.22|167.54|166.24|386
1662733200000|2022-09-09 14:20:00|167.66|166.36|166.73|165.43|167.76|166.46|166.65|165.35|437
1662733500000|2022-09-09 14:25:00|166.72|165.42|167.4|166.1|167.45|166.15|166.69|165.39|372
1662733800000|2022-09-09 14:30:00|167.45|166.15|167.36|166.06|167.48|166.18|167.03|165.73|450
1662734100000|2022-09-09 14:35:00|167.37|166.07|167.59|166.29|167.67|166.37|167.15|165.85|323
1662734400000|2022-09-09 14:40:00|167.6|166.3|167.93|166.63|168.02|166.72|167.6|166.3|306
1662734700000|2022-09-09 14:45:00|167.92|166.62|168.61|167.31|168.87|167.57|167.87|166.57|390
1662735000000|2022-09-09 14:50:00|168.62|167.32|168.28|166.98|168.74|167.44|168.25|166.95|350
1662735300000|2022-09-09 14:55:00|168.29|166.99|168.65|167.35|168.67|167.37|168.13|166.83|397
1662735600000|2022-09-09 15:00:00|168.63|167.33|168.08|166.78|168.72|167.42|167.88|166.58|388
1662735900000|2022-09-09 15:05:00|168.1|166.8|167.79|166.49|168.34|167.04|167.76|166.46|341
1662736200000|2022-09-09 15:10:00|167.77|166.47|168.04|166.74|168.12|166.82|167.64|166.34|405
1662736500000|2022-09-09 15:15:00|168.07|166.77|167.8|166.5|168.17|166.87|167.7|166.4|363
1662736800000|2022-09-09 15:20:00|167.79|166.49|167.78|166.48|167.99|166.69|167.38|166.08|431
1662737100000|2022-09-09 15:25:00|167.77|166.47|168.08|166.78|168.21|166.91|167.76|166.46|394
1662737400000|2022-09-09 15:30:00|168.07|166.77|168.52|167.22|168.53|167.23|167.79|166.49|482
1662737700000|2022-09-09 15:35:00|168.53|167.23|168.76|167.46|168.8|167.5|168.34|167.04|442
1662738000000|2022-09-09 15:40:00|168.77|167.47|168.54|167.24|168.78|167.48|168.42|167.12|420
1662738300000|2022-09-09 15:45:00|168.61|167.31|167.67|166.37|168.65|167.35|167.6|166.3|380
1662738600000|2022-09-09 15:50:00|167.69|166.39|166.54|165.24|167.77|166.47|166.29|164.99|406
1662738900000|2022-09-09 15:55:00|166.55|165.25|166.84|165.54|166.84|165.54|166.4|165.1|336
1662739200000|2022-09-09 16:00:00|166.82|165.52|165.68|164.38|166.93|165.63|165.27|163.97|485
1662739500000|2022-09-09 16:05:00|165.69|164.39|166.06|164.76|166.17|164.87|165.57|164.27|454
1662739800000|2022-09-09 16:10:00|166.07|164.77|165.15|163.85|166.17|164.87|164.97|163.67|361
1662740100000|2022-09-09 16:15:00|165.17|163.87|165.31|164.01|165.36|164.06|164.19|162.89|373
1662740400000|2022-09-09 16:20:00|165.3|164|165.57|164.27|165.57|164.27|165.25|163.95|157
1662740700000|2022-09-09 16:25:00|165.55|164.25|165.83|164.53|166.27|164.97|165.55|164.25|370
1662741000000|2022-09-09 16:30:00|165.82|164.52|165.6|164.3|165.97|164.67|165.45|164.15|380
1662741300000|2022-09-09 16:35:00|165.61|164.31|165.99|164.69|166.06|164.76|165.46|164.16|360
1662741600000|2022-09-09 16:40:00|165.98|164.68|165.57|164.27|165.98|164.68|165.44|164.14|363
1662741900000|2022-09-09 16:45:00|165.6|164.3|165.91|164.61|165.94|164.64|165.49|164.19|330
1662742200000|2022-09-09 16:50:00|165.9|164.6|166.04|164.74|166.2|164.9|165.79|164.49|299
1662742500000|2022-09-09 16:55:00|166.05|164.75|166.4|165.1|166.41|165.11|165.85|164.55|269
1662742800000|2022-09-09 17:00:00|166.41|165.11|165.77|164.47|166.43|165.13|165.76|164.46|322
1662743100000|2022-09-09 17:05:00|165.78|164.48|166.51|165.21|166.61|165.31|165.78|164.48|260
1662743400000|2022-09-09 17:10:00|166.5|165.2|166.9|165.6|167.34|166.04|166.46|165.16|281
1662743700000|2022-09-09 17:15:00|166.91|165.61|166.25|164.95|166.93|165.63|166.22|164.92|358
1662744000000|2022-09-09 17:20:00|166.26|164.96|165.93|164.63|166.28|164.98|165.86|164.56|252
1662744300000|2022-09-09 17:25:00|165.97|164.67|165.68|164.38|166|164.7|165.68|164.38|241
1662744600000|2022-09-09 17:30:00|165.69|164.39|165.72|164.42|166.04|164.74|165.52|164.22|226
1662744900000|2022-09-09 17:35:00|165.73|164.43|164.42|163.12|165.74|164.44|164.4|163.1|397
1662745200000|2022-09-09 17:40:00|164.43|163.13|164.46|163.16|164.47|163.17|163.99|162.69|347
1662745500000|2022-09-09 17:45:00|164.45|163.15|164.58|163.28|164.76|163.46|164.37|163.07|306
1662745800000|2022-09-09 17:50:00|164.6|163.3|164.2|162.9|164.6|163.3|163.85|162.55|370
1662746100000|2022-09-09 17:55:00|164.21|162.91|164.67|163.37|164.86|163.56|164.04|162.74|277
1662746400000|2022-09-09 18:00:00|164.66|163.36|163.82|162.52|164.7|163.4|163.38|162.08|218
1662746700000|2022-09-09 18:05:00|163.81|162.51|163.82|162.52|164.06|162.76|163.66|162.36|297
1662747000000|2022-09-09 18:10:00|163.81|162.51|163.74|162.44|163.98|162.68|163.58|162.28|345
1662747300000|2022-09-09 18:15:00|163.75|162.45|163.99|162.69|164.21|162.91|163.72|162.42|295
1662747600000|2022-09-09 18:20:00|163.98|162.68|164.18|162.88|164.49|163.19|163.87|162.57|328
1662747900000|2022-09-09 18:25:00|164.13|162.83|164.3|163|164.45|163.15|164.1|162.8|254
1662748200000|2022-09-09 18:30:00|164.31|163.01|164.12|162.82|164.34|163.04|163.91|162.61|233
1662748500000|2022-09-09 18:35:00|164.13|162.83|164.38|163.08|164.4|163.1|164.01|162.71|214
1662748800000|2022-09-09 18:40:00|164.37|163.07|164.36|163.06|164.51|163.21|164.27|162.97|207
1662749100000|2022-09-09 18:45:00|164.37|163.07|164.63|163.33|164.82|163.52|164.19|162.89|264
1662749400000|2022-09-09 18:50:00|164.62|163.32|164.32|163.02|164.75|163.45|164.2|162.9|256
1662749700000|2022-09-09 18:55:00|164.31|163.01|164.77|163.47|164.77|163.47|164.22|162.92|249
1662750000000|2022-09-09 19:00:00|164.76|163.46|164.74|163.44|164.84|163.54|164.51|163.21|222
1662750300000|2022-09-09 19:05:00|164.75|163.45|164.44|163.14|164.75|163.45|164.22|162.92|249
1662750600000|2022-09-09 19:10:00|164.43|163.13|164.91|163.61|165.16|163.86|164.31|163.01|269
1662750900000|2022-09-09 19:15:00|164.92|163.62|164.63|163.33|165.02|163.72|164.3|163|275
1662751200000|2022-09-09 19:20:00|164.64|163.34|164.55|163.25|164.73|163.43|164.41|163.11|271
1662751500000|2022-09-09 19:25:00|164.54|163.24|164.43|163.13|164.64|163.34|164.42|163.12|128
1662751800000|2022-09-09 19:30:00|164.42|163.12|164.7|163.4|164.76|163.46|164.33|163.03|286
1662752100000|2022-09-09 19:35:00|164.69|163.39|164.36|163.06|164.7|163.4|164.21|162.91|309
1662752400000|2022-09-09 19:40:00|164.35|163.05|164.42|163.12|164.59|163.29|164.25|162.95|210
1662752700000|2022-09-09 19:45:00|164.41|163.11|164.62|163.32|164.64|163.34|164.24|162.94|244
1662753000000|2022-09-09 19:50:00|164.6|163.3|164.56|163.26|164.8|163.5|164.23|162.93|394
1662753300000|2022-09-09 19:55:00|164.55|163.25|164.61|163.31|164.7|163.4|164.32|163.02|268
1662753600000|2022-09-09 20:00:00|164.6|163.3|164.57|163.27|164.67|163.37|164.32|163.02|255
1662753900000|2022-09-09 20:05:00|164.54|163.24|165.36|164.06|165.39|164.09|164.47|163.17|186
1662754200000|2022-09-09 20:10:00|165.37|164.07|165.46|164.16|165.78|164.48|165.25|163.95|275
1662754500000|2022-09-09 20:15:00|165.48|164.18|165.75|164.45|166.24|164.94|165.44|164.14|328
1662754800000|2022-09-09 20:20:00|165.74|164.44|165.43|164.13|165.97|164.67|165.33|164.03|280
1662755100000|2022-09-09 20:25:00|165.44|164.14|165.48|164.18|165.55|164.25|165.42|164.12|224
1662755400000|2022-09-09 20:30:00|165.47|164.17|165.54|164.24|165.73|164.43|165.27|163.97|215
1662755700000|2022-09-09 20:35:00|165.53|164.23|165.82|164.52|165.88|164.58|165.51|164.21|225
1662756000000|2022-09-09 20:40:00|165.83|164.53|165.95|164.65|166.04|164.74|165.78|164.48|205
1662756300000|2022-09-09 20:45:00|165.94|164.64|165.47|164.17|165.97|164.67|165.09|163.79|257
1662756600000|2022-09-09 20:50:00|165.46|164.16|165.16|163.86|165.46|164.16|165.09|163.79|259
1662756900000|2022-09-09 20:55:00|165.21|163.91|165.45|164.15|165.47|164.17|165.1|163.8|216
1662793200000|2022-09-10 07:00:00|167.77|166.47|168.17|166.87|168.18|166.88|167.31|166.01|291
1662793500000|2022-09-10 07:05:00|168.16|166.86|167.76|166.46|168.3|167|167.75|166.45|268
1662793800000|2022-09-10 07:10:00|167.77|166.47|167.96|166.66|168.08|166.78|167.76|166.46|279
1662794100000|2022-09-10 07:15:00|167.97|166.67|167.95|166.65|168.16|166.86|167.7|166.4|268
1662794400000|2022-09-10 07:20:00|167.96|166.66|168.25|166.95|168.35|167.05|167.87|166.57|258
1662794700000|2022-09-10 07:25:00|168.26|166.96|168.51|167.21|168.61|167.31|168.05|166.75|233
1662795000000|2022-09-10 07:30:00|168.5|167.2|167.72|166.42|168.72|167.42|167.72|166.42|325
1662795300000|2022-09-10 07:35:00|167.68|166.38|167.82|166.52|168.09|166.79|167.42|166.12|358
1662795600000|2022-09-10 07:40:00|167.81|166.51|167.74|166.44|167.86|166.56|167.53|166.23|423
1662795900000|2022-09-10 07:45:00|167.73|166.43|166.01|164.71|167.75|166.45|165.89|164.59|498
1662796200000|2022-09-10 07:50:00|166.02|164.72|166.31|165.01|166.66|165.36|165.38|164.08|514
1662796500000|2022-09-10 07:55:00|166.3|165|166.07|164.77|166.43|165.13|165.74|164.44|430
1662796800000|2022-09-10 08:00:00|166.05|164.75|166.85|165.55|166.87|165.57|165.9|164.6|370
1662797100000|2022-09-10 08:05:00|166.84|165.54|167.08|165.78|167.1|165.8|166.81|165.51|299
1662797400000|2022-09-10 08:10:00|167.07|165.77|166.8|165.5|167.19|165.89|166.46|165.16|304
1662797700000|2022-09-10 08:15:00|166.79|165.49|167.17|165.87|167.17|165.87|166.56|165.26|313
1662798000000|2022-09-10 08:20:00|167.19|165.89|167.84|166.54|167.84|166.54|167.12|165.82|344
1662798300000|2022-09-10 08:25:00|167.83|166.53|170.57|169.27|172.56|171.26|167.82|166.52|619
1662798600000|2022-09-10 08:30:00|170.56|169.26|169.17|167.87|170.66|169.36|168.99|167.69|567
1662798900000|2022-09-10 08:35:00|169.18|167.88|168.41|167.11|169.42|168.12|168.37|167.07|496
1662799200000|2022-09-10 08:40:00|168.42|167.12|168.05|166.75|168.78|167.48|168.02|166.72|399
1662799500000|2022-09-10 08:45:00|168.04|166.74|170.12|168.82|170.32|169.02|167.75|166.45|411
1662799800000|2022-09-10 08:50:00|170.21|168.91|169.68|168.38|170.23|168.93|168.67|167.37|464
1662800100000|2022-09-10 08:55:00|169.69|168.39|169.63|168.33|169.7|168.4|169.26|167.96|285
1662800400000|2022-09-10 09:00:00|169.61|168.31|171.1|169.8|171.36|170.06|169.58|168.28|422
1662800700000|2022-09-10 09:05:00|171.11|169.81|170.44|169.14|171.46|170.16|170.33|169.03|364
1662801000000|2022-09-10 09:10:00|170.41|169.11|170.47|169.17|170.8|169.5|170.14|168.84|349
1662801300000|2022-09-10 09:15:00|170.48|169.18|170.27|168.97|170.71|169.41|170.06|168.76|347
1662801600000|2022-09-10 09:20:00|170.26|168.96|170.56|169.26|170.57|169.27|170.25|168.95|363
1662801900000|2022-09-10 09:25:00|170.59|169.29|170.89|169.59|171.11|169.81|170.52|169.22|344
1662802200000|2022-09-10 09:30:00|170.88|169.58|169.73|168.43|170.98|169.68|169.71|168.41|339
1662802500000|2022-09-10 09:35:00|169.71|168.41|169.58|168.28|169.84|168.54|169.03|167.73|322
1662802800000|2022-09-10 09:40:00|169.6|168.3|169.4|168.1|170.06|168.76|169.17|167.87|333
1662803100000|2022-09-10 09:45:00|169.38|168.08|169.3|168|169.6|168.3|169.05|167.75|274
1662803400000|2022-09-10 09:50:00|169.32|168.02|169.85|168.55|169.86|168.56|168.66|167.36|321
1662803700000|2022-09-10 09:55:00|169.84|168.54|170.37|169.07|170.39|169.09|169.73|168.43|337
1662804000000|2022-09-10 10:00:00|170.35|169.05|170.26|168.96|170.49|169.19|169.9|168.6|294
1662804300000|2022-09-10 10:05:00|170.29|168.99|171.93|170.63|172.36|171.06|170.26|168.96|359
1662804600000|2022-09-10 10:10:00|171.9|170.6|171.49|170.19|172.13|170.83|171.45|170.15|347
1662804900000|2022-09-10 10:15:00|171.5|170.2|171.08|169.78|171.87|170.57|170.9|169.6|343
1662805200000|2022-09-10 10:20:00|171.1|169.8|170.76|169.46|171.44|170.14|170.62|169.32|280
1662805500000|2022-09-10 10:25:00|170.75|169.45|170.29|168.99|170.86|169.56|169.98|168.68|318
1662805800000|2022-09-10 10:30:00|170.28|168.98|170.35|169.05|170.36|169.06|170.03|168.73|241
1662806100000|2022-09-10 10:35:00|170.42|169.12|170.7|169.4|170.85|169.55|170.27|168.97|275
1662806400000|2022-09-10 10:40:00|170.69|169.39|170.7|169.4|170.87|169.57|170.63|169.33|219
1662806700000|2022-09-10 10:45:00|170.71|169.41|170.33|169.03|170.79|169.49|170.33|169.03|246
1662807000000|2022-09-10 10:50:00|170.34|169.04|170.44|169.14|170.68|169.38|169.62|168.32|314
1662807300000|2022-09-10 10:55:00|170.43|169.13|171.36|170.06|171.55|170.25|170.35|169.05|364
1662807600000|2022-09-10 11:00:00|171.37|170.07|171.44|170.14|171.57|170.27|171.14|169.84|327
1662807900000|2022-09-10 11:05:00|171.43|170.13|172.49|171.19|172.86|171.56|171.35|170.05|289
1662808200000|2022-09-10 11:10:00|172.46|171.16|173.94|172.64|175.44|174.14|172.44|171.14|589
1662808500000|2022-09-10 11:15:00|174|172.7|175.74|174.44|176.57|175.27|172.97|171.67|606
1662808800000|2022-09-10 11:20:00|175.73|174.43|175.78|174.48|176.08|174.78|175.01|173.71|534
1662809100000|2022-09-10 11:25:00|175.67|174.37|176.04|174.74|177.44|176.14|175.67|174.37|530
1662809400000|2022-09-10 11:30:00|176.02|174.72|177.22|175.92|178.13|176.83|175.89|174.59|599
1662809700000|2022-09-10 11:35:00|177.23|175.93|178.87|177.57|179.22|177.92|177.22|175.92|567
1662810000000|2022-09-10 11:40:00|178.86|177.56|178.42|177.12|179.76|178.46|178.42|177.12|514
1662810300000|2022-09-10 11:45:00|178.43|177.13|179.96|178.66|180.34|179.04|178.43|177.13|422
1662810600000|2022-09-10 11:50:00|179.88|178.58|180.13|178.83|181.22|179.92|179.33|178.03|579
1662810900000|2022-09-10 11:55:00|180.14|178.84|180.72|179.42|180.78|179.48|179.98|178.68|469
1662811200000|2022-09-10 12:00:00|180.68|179.38|180.59|179.29|181.16|179.86|180.41|179.11|425
1662811500000|2022-09-10 12:05:00|180.58|179.28|179.82|178.52|180.83|179.53|179.06|177.76|510
1662811800000|2022-09-10 12:10:00|179.8|178.5|181.19|179.89|181.5|180.2|178.95|177.65|556
1662812100000|2022-09-10 12:15:00|181.18|179.88|181.33|180.03|183.91|182.61|181|179.7|591
1662812400000|2022-09-10 12:20:00|181.24|179.94|182.7|181.4|183.53|182.23|181.19|179.89|597
1662812700000|2022-09-10 12:25:00|182.71|181.41|184.06|182.76|185.41|184.11|182.31|181.01|602
1662813000000|2022-09-10 12:30:00|184.07|182.77|186.46|185.16|186.96|185.66|183.81|182.51|623
1662813300000|2022-09-10 12:35:00|186.47|185.17|183.67|182.37|186.67|185.37|183.51|182.21|609
1662813600000|2022-09-10 12:40:00|183.76|182.46|183.59|182.29|184.16|182.86|182.37|181.07|560
1662813900000|2022-09-10 12:45:00|183.6|182.3|185.74|184.44|185.83|184.53|182.68|181.38|475
1662814200000|2022-09-10 12:50:00|185.79|184.49|185.38|184.08|186.03|184.73|184.42|183.12|470
1662814500000|2022-09-10 12:55:00|185.45|184.15|185.42|184.12|186.03|184.73|185.11|183.81|423
1662814800000|2022-09-10 13:00:00|185.41|184.11|185.79|184.49|186.55|185.25|185.31|184.01|400
1662815100000|2022-09-10 13:05:00|185.78|184.48|186.26|184.96|187.39|186.09|185.66|184.36|446
1662815400000|2022-09-10 13:10:00|186.34|185.04|185.54|184.24|186.41|185.11|185.2|183.9|438
1662815700000|2022-09-10 13:15:00|185.49|184.19|183.56|182.26|185.7|184.4|183.36|182.06|531
1662816000000|2022-09-10 13:20:00|183.54|182.24|184.66|183.36|185.14|183.84|183.24|181.94|412
1662816300000|2022-09-10 13:25:00|184.65|183.35|184.11|182.81|184.76|183.46|183.82|182.52|238
1662816600000|2022-09-10 13:30:00|184.12|182.82|184.41|183.11|184.59|183.29|183.96|182.66|281
1662816900000|2022-09-10 13:35:00|184.42|183.12|182.2|180.9|184.68|183.38|182.02|180.72|409
1662817200000|2022-09-10 13:40:00|182.18|180.88|182.01|180.71|182.98|181.68|181.94|180.64|460
1662817500000|2022-09-10 13:45:00|181.91|180.61|182.57|181.27|183.31|182.01|181.46|180.16|435
1662817800000|2022-09-10 13:50:00|182.59|181.29|182.32|181.02|183.07|181.77|182.14|180.84|397
1662818100000|2022-09-10 13:55:00|182.34|181.04|182.49|181.19|182.65|181.35|181.83|180.53|461
1662818400000|2022-09-10 14:00:00|182.48|181.18|182.59|181.29|182.62|181.32|181.43|180.13|528
1662818700000|2022-09-10 14:05:00|182.58|181.28|182.73|181.43|182.93|181.63|182.48|181.18|448
1662819000000|2022-09-10 14:10:00|182.71|181.41|182.81|181.51|182.96|181.66|182.5|181.2|383
1662819300000|2022-09-10 14:15:00|182.8|181.5|182.9|181.6|183|181.7|182.79|181.49|331
1662819600000|2022-09-10 14:20:00|182.89|181.59|182.66|181.36|182.95|181.65|182.41|181.11|340
1662819900000|2022-09-10 14:25:00|182.65|181.35|182.55|181.25|182.65|181.35|182.15|180.85|371
1662820200000|2022-09-10 14:30:00|182.56|181.26|181.91|180.61|182.6|181.3|181.91|180.61|303
1662820500000|2022-09-10 14:35:00|181.93|180.63|181.34|180.04|181.97|180.67|181.22|179.92|404
1662820800000|2022-09-10 14:40:00|181.35|180.05|181.71|180.41|181.85|180.55|180.47|179.17|463
1662821100000|2022-09-10 14:45:00|181.69|180.39|182.12|180.82|182.4|181.1|181.61|180.31|380
1662821400000|2022-09-10 14:50:00|182.13|180.83|181.56|180.26|182.29|180.99|181.56|180.26|334
1662821700000|2022-09-10 14:55:00|181.57|180.27|181.15|179.85|181.86|180.56|181.08|179.78|370
1662822000000|2022-09-10 15:00:00|181.16|179.86|180.1|178.8|181.76|180.46|180.01|178.71|400
1662822300000|2022-09-10 15:05:00|180.11|178.81|180.72|179.42|181.07|179.77|179.88|178.58|370
1662822600000|2022-09-10 15:10:00|180.71|179.41|180.26|178.96|181.2|179.9|180.25|178.95|287
1662822900000|2022-09-10 15:15:00|180.25|178.95|180.66|179.36|180.72|179.42|179.93|178.63|414
1662823200000|2022-09-10 15:20:00|180.67|179.37|181.7|180.4|181.72|180.42|180.62|179.32|391
1662823500000|2022-09-10 15:25:00|181.77|180.47|181.03|179.73|182.31|181.01|180.64|179.34|363
1662823800000|2022-09-10 15:30:00|181.02|179.72|180.93|179.63|181.31|180.01|180.92|179.62|338
1662824100000|2022-09-10 15:35:00|180.92|179.62|180.74|179.44|181.29|179.99|180.37|179.07|399
1662824400000|2022-09-10 15:40:00|180.75|179.45|181.16|179.86|181.18|179.88|180.72|179.42|348
1662824700000|2022-09-10 15:45:00|181.17|179.87|181.49|180.19|181.9|180.6|181.17|179.87|385
1662825000000|2022-09-10 15:50:00|181.48|180.18|180.96|179.66|181.55|180.25|180.64|179.34|346
1662825300000|2022-09-10 15:55:00|180.95|179.65|180.53|179.23|180.95|179.65|180.05|178.75|382
1662825600000|2022-09-10 16:00:00|180.54|179.24|180.42|179.12|181.05|179.75|180.4|179.1|355
1662825900000|2022-09-10 16:05:00|180.43|179.13|180.29|178.99|180.68|179.38|180.22|178.92|387
1662826200000|2022-09-10 16:10:00|180.28|178.98|179.43|178.13|180.33|179.03|179.14|177.84|444
1662826500000|2022-09-10 16:15:00|179.44|178.14|178.47|177.17|179.54|178.24|178.22|176.92|456
1662826800000|2022-09-10 16:20:00|178.45|177.15|178.8|177.5|179.29|177.99|178.05|176.75|411
1662827100000|2022-09-10 16:25:00|178.81|177.51|178.96|177.66|179.13|177.83|178.78|177.48|355
1662827400000|2022-09-10 16:30:00|178.97|177.67|179.27|177.97|179.55|178.25|178.95|177.65|368
1662827700000|2022-09-10 16:35:00|179.26|177.96|179.03|177.73|179.29|177.99|178.44|177.14|346
1662828000000|2022-09-10 16:40:00|179.02|177.72|179.84|178.54|180.14|178.84|179.02|177.72|426
1662828300000|2022-09-10 16:45:00|179.83|178.53|178.63|177.33|180.05|178.75|178.63|177.33|405
1662828600000|2022-09-10 16:50:00|178.62|177.32|178.23|176.93|179.12|177.82|178.06|176.76|388
1662828900000|2022-09-10 16:55:00|178.22|176.92|178.15|176.85|178.32|177.02|176.99|175.69|452
1662829200000|2022-09-10 17:00:00|178.14|176.84|177.82|176.52|178.58|177.28|177.42|176.12|320
1662829500000|2022-09-10 17:05:00|177.83|176.53|177.67|176.37|177.88|176.58|176.81|175.51|315
1662829800000|2022-09-10 17:10:00|177.66|176.36|177.67|176.37|177.74|176.44|177.42|176.12|269
1662830100000|2022-09-10 17:15:00|177.66|176.36|177.26|175.96|177.67|176.37|177.06|175.76|370
1662830400000|2022-09-10 17:20:00|177.28|175.98|176.85|175.55|177.28|175.98|176.84|175.54|284
1662830700000|2022-09-10 17:25:00|176.84|175.54|176.84|175.54|177.13|175.83|176.83|175.53|278
1662831000000|2022-09-10 17:30:00|176.85|175.55|177.12|175.82|177.33|176.03|176.46|175.16|365
1662831300000|2022-09-10 17:35:00|177.11|175.81|176.76|175.46|177.12|175.82|176.51|175.21|300
1662831600000|2022-09-10 17:40:00|176.77|175.47|176.74|175.44|176.8|175.5|176.44|175.14|269
1662831900000|2022-09-10 17:45:00|176.73|175.43|176.34|175.04|176.76|175.46|176.23|174.93|293
1662832200000|2022-09-10 17:50:00|176.33|175.03|176.19|174.89|176.35|175.05|175.87|174.57|282
1662832500000|2022-09-10 17:55:00|176.18|174.88|175.79|174.49|176.2|174.9|175.69|174.39|235
1662832800000|2022-09-10 18:00:00|175.76|174.46|176.16|174.86|176.22|174.92|175.7|174.4|343
1662833100000|2022-09-10 18:05:00|176.17|174.87|176.03|174.73|176.25|174.95|175.85|174.55|322
1662833400000|2022-09-10 18:10:00|176.04|174.74|175.21|173.91|176.09|174.79|174.97|173.67|437
1662833700000|2022-09-10 18:15:00|175.2|173.9|176.02|174.72|176.07|174.77|175.19|173.89|386
1662834000000|2022-09-10 18:20:00|176.03|174.73|175.79|174.49|176.17|174.87|175.77|174.47|330
1662834300000|2022-09-10 18:25:00|175.8|174.5|175.56|174.26|175.91|174.61|175.34|174.04|317
1662834600000|2022-09-10 18:30:00|175.57|174.27|175.61|174.31|175.66|174.36|175.14|173.84|356
1662834900000|2022-09-10 18:35:00|175.62|174.32|175.53|174.23|175.66|174.36|175.34|174.04|355
1662835200000|2022-09-10 18:40:00|175.54|174.24|175.5|174.2|175.63|174.33|175.26|173.96|318
1662835500000|2022-09-10 18:45:00|175.51|174.21|175.46|174.16|175.65|174.35|175.26|173.96|410
1662835800000|2022-09-10 18:50:00|175.47|174.17|175.69|174.39|175.77|174.47|175.28|173.98|364
1662836100000|2022-09-10 18:55:00|175.68|174.38|175.63|174.33|175.73|174.43|175.4|174.1|342
1662836400000|2022-09-10 19:00:00|175.64|174.34|175.29|173.99|175.64|174.34|175.05|173.75|344
1662836700000|2022-09-10 19:05:00|175.27|173.97|175.07|173.77|175.37|174.07|174.89|173.59|260
1662837000000|2022-09-10 19:10:00|175.08|173.78|175.31|174.01|175.37|174.07|175.02|173.72|313
1662837300000|2022-09-10 19:15:00|175.32|174.02|176.31|175.01|176.69|175.39|175.25|173.95|407
1662837600000|2022-09-10 19:20:00|176.3|175|176.07|174.77|176.58|175.28|175.82|174.52|341
1662837900000|2022-09-10 19:25:00|176.06|174.76|176.16|174.86|176.46|175.16|175.83|174.53|362
1662838200000|2022-09-10 19:30:00|176.17|174.87|176.28|174.98|176.37|175.07|175.81|174.51|355
1662838500000|2022-09-10 19:35:00|176.27|174.97|176.06|174.76|176.51|175.21|175.96|174.66|372
1662838800000|2022-09-10 19:40:00|175.98|174.68|176.1|174.8|176.16|174.86|175.87|174.57|307
1662839100000|2022-09-10 19:45:00|176.12|174.82|176.06|174.76|176.23|174.93|176.01|174.71|282
1662839400000|2022-09-10 19:50:00|176.05|174.75|175.7|174.4|176.2|174.9|175.34|174.04|330
1662839700000|2022-09-10 19:55:00|175.69|174.39|175.8|174.5|175.84|174.54|175.64|174.34|233
1662840000000|2022-09-10 20:00:00|175.79|174.49|175.25|173.95|175.92|174.62|175.03|173.73|306
1662840300000|2022-09-10 20:05:00|175.24|173.94|174.37|173.07|175.38|174.08|173.85|172.55|204
1662840600000|2022-09-10 20:10:00|174.36|173.06|174.36|173.06|174.74|173.44|174.25|172.95|341
1662840900000|2022-09-10 20:15:00|174.35|173.05|174.69|173.39|175.09|173.79|174.3|173|309
1662841200000|2022-09-10 20:20:00|174.68|173.38|175.07|173.77|175.07|173.77|174.63|173.33|328
1662841500000|2022-09-10 20:25:00|175.06|173.76|174.91|173.61|175.12|173.82|174.66|173.36|243
1662841800000|2022-09-10 20:30:00|174.9|173.6|174.7|173.4|174.98|173.68|174.65|173.35|269
1662842100000|2022-09-10 20:35:00|174.71|173.41|174.72|173.42|174.77|173.47|174.64|173.34|175
1662842400000|2022-09-10 20:40:00|174.71|173.41|174.66|173.36|174.93|173.63|174.6|173.3|221
1662842700000|2022-09-10 20:45:00|174.65|173.35|175.13|173.83|175.18|173.88|174.62|173.32|241
1662843000000|2022-09-10 20:50:00|175.12|173.82|175.29|173.99|175.34|174.04|174.97|173.67|264
1662843300000|2022-09-10 20:55:00|175.28|173.98|175.22|173.92|175.56|174.26|175.11|173.81|257
1662843600000|2022-09-10 21:00:00|175.21|173.91|175.24|173.94|175.32|174.02|175.14|173.84|303
1662843900000|2022-09-10 21:05:00|175.25|173.95|175.35|174.05|175.42|174.12|175.1|173.8|247
1662844200000|2022-09-10 21:10:00|175.36|174.06|175.33|174.03|175.39|174.09|175.22|173.92|186
1662844500000|2022-09-10 21:15:00|175.32|174.02|175.46|174.16|175.5|174.2|175.18|173.88|203
1662844800000|2022-09-10 21:20:00|175.45|174.15|175.47|174.17|175.52|174.22|175.36|174.06|146
1662845100000|2022-09-10 21:25:00|175.46|174.16|175.7|174.4|175.77|174.47|175.45|174.15|110
1662845400000|2022-09-10 21:30:00|175.73|174.43|175.82|174.52|175.83|174.53|175.73|174.43|40
1662845700000|2022-09-10 21:35:00|175.81|174.51|175.81|174.51|175.82|174.52|175.64|174.34|98
1662846000000|2022-09-10 21:40:00|175.82|174.52|176.08|174.78|176.28|174.98|175.81|174.51|221
1662846300000|2022-09-10 21:45:00|176.09|174.79|177.01|175.71|177.01|175.71|176.06|174.76|216
1662846600000|2022-09-10 21:50:00|176.99|175.69|176.5|175.2|177.53|176.23|176.48|175.18|341
1662846900000|2022-09-10 21:55:00|176.51|175.21|175.61|174.31|176.51|175.21|175.05|173.75|285
1662847200000|2022-09-10 22:00:00|175.6|174.3|176.01|174.71|176.01|174.71|175.25|173.95|247
1662847500000|2022-09-10 22:05:00|176|174.7|176.36|175.06|176.46|175.16|175.86|174.56|262
1662847800000|2022-09-10 22:10:00|176.37|175.07|176.17|174.87|176.41|175.11|176.14|174.84|229
1662848100000|2022-09-10 22:15:00|176.16|174.86|175.87|174.57|176.18|174.88|175.56|174.26|319
1662848400000|2022-09-10 22:20:00|175.86|174.56|176.18|174.88|176.35|175.05|175.84|174.54|264
1662848700000|2022-09-10 22:25:00|176.17|174.87|176.36|175.06|176.42|175.12|176.07|174.77|324
1662849000000|2022-09-10 22:30:00|176.35|175.05|176.51|175.21|176.55|175.25|176.03|174.73|294
1662849300000|2022-09-10 22:35:00|176.52|175.22|177.77|176.47|178.05|176.75|176.51|175.21|378
1662849600000|2022-09-10 22:40:00|177.76|176.46|177.63|176.33|178.66|177.36|177.63|176.33|513
1662849900000|2022-09-10 22:45:00|177.66|176.36|177.32|176.02|177.7|176.4|177.07|175.77|413
1662850200000|2022-09-10 22:50:00|177.31|176.01|177.25|175.95|177.61|176.31|177.16|175.86|391
1662850500000|2022-09-10 22:55:00|177.19|175.89|177.82|176.52|178.01|176.71|177.19|175.89|412
1662850800000|2022-09-10 23:00:00|177.84|176.54|177.55|176.25|177.85|176.55|177.41|176.11|434
1662851100000|2022-09-10 23:05:00|177.54|176.24|177.62|176.32|177.75|176.45|177.37|176.07|416
1662851400000|2022-09-10 23:10:00|177.61|176.31|177.29|175.99|177.61|176.31|177.1|175.8|346
1662851700000|2022-09-10 23:15:00|177.31|176.01|177.24|175.94|177.4|176.1|177.08|175.78|295
1662852000000|2022-09-10 23:20:00|177.26|175.96|178.48|177.18|178.52|177.22|177.23|175.93|385
1662852300000|2022-09-10 23:25:00|178.49|177.19|178.68|177.38|178.87|177.57|178.06|176.76|406
1662852600000|2022-09-10 23:30:00|178.69|177.39|178.08|176.78|178.77|177.47|177.84|176.54|398
1662852900000|2022-09-10 23:35:00|178.07|176.77|177.45|176.15|178.22|176.92|177.44|176.14|336
1662853200000|2022-09-10 23:40:00|177.44|176.14|176.31|175.01|177.44|176.14|175.89|174.59|423
1662853500000|2022-09-10 23:45:00|176.32|175.02|176.17|174.87|176.78|175.48|176|174.7|347
1662853800000|2022-09-10 23:50:00|176.18|174.88|176.1|174.8|176.36|175.06|175.96|174.66|342
1662854100000|2022-09-10 23:55:00|176.11|174.81|175.49|174.19|176.22|174.92|175.39|174.09|265
1662854400000|2022-09-11 00:00:00|175.5|174.2|175.47|174.17|176.1|174.8|175.47|174.17|319
1662854700000|2022-09-11 00:05:00|175.48|174.18|176.31|175.01|176.65|175.35|175.38|174.08|330
1662855000000|2022-09-11 00:10:00|176.32|175.02|175.82|174.52|176.32|175.02|175.6|174.3|284
1662855300000|2022-09-11 00:15:00|175.81|174.51|175.77|174.47|175.88|174.58|175.71|174.41|178
1662855600000|2022-09-11 00:20:00|175.76|174.46|175.2|173.9|175.84|174.54|175.2|173.9|266
1662855900000|2022-09-11 00:25:00|175.21|173.91|175.69|174.39|175.7|174.4|175.2|173.9|220
1662856200000|2022-09-11 00:30:00|175.64|174.34|175.47|174.17|175.99|174.69|175.37|174.07|218
1662856500000|2022-09-11 00:35:00|175.46|174.16|175.87|174.57|175.95|174.65|175.41|174.11|239
1662856800000|2022-09-11 00:40:00|175.88|174.58|177.55|176.25|178.5|177.2|175.75|174.45|479
1662857100000|2022-09-11 00:45:00|177.54|176.24|179.82|178.52|180.59|179.29|177.53|176.23|491
1662857400000|2022-09-11 00:50:00|179.75|178.45|182.4|181.1|182.59|181.29|179.4|178.1|493
1662857700000|2022-09-11 00:55:00|182.43|181.13|182.56|181.26|184.25|182.95|181.51|180.21|512
1662858000000|2022-09-11 01:00:00|182.45|181.15|181.94|180.64|183.33|182.03|181.55|180.25|493
1662858300000|2022-09-11 01:05:00|181.97|180.67|183.08|181.78|183.63|182.33|181.52|180.22|486
1662858600000|2022-09-11 01:10:00|183.05|181.75|182.3|181|183.19|181.89|182.09|180.79|397
1662858900000|2022-09-11 01:15:00|182.26|180.96|181.24|179.94|182.52|181.22|181.2|179.9|364
1662859200000|2022-09-11 01:20:00|181.29|179.99|180.09|178.79|181.64|180.34|179.75|178.45|444
1662859500000|2022-09-11 01:25:00|180.1|178.8|179.15|177.85|180.13|178.83|179.05|177.75|415
1662859800000|2022-09-11 01:30:00|179.14|177.84|178.66|177.36|179.38|178.08|178.66|177.36|333
1662860100000|2022-09-11 01:35:00|178.67|177.37|178.39|177.09|178.71|177.41|178.13|176.83|355
1662860400000|2022-09-11 01:40:00|178.4|177.1|178.69|177.39|178.72|177.42|178.27|176.97|323
1662860700000|2022-09-11 01:45:00|178.68|177.38|179.49|178.19|179.61|178.31|178.58|177.28|331
1662861000000|2022-09-11 01:50:00|179.5|178.2|177.83|176.53|179.54|178.24|177.57|176.27|352
1662861300000|2022-09-11 01:55:00|177.81|176.51|177.97|176.67|177.99|176.69|177.36|176.06|315
1662861600000|2022-09-11 02:00:00|177.98|176.68|179.38|178.08|179.48|178.18|177.92|176.62|410
1662861900000|2022-09-11 02:05:00|179.4|178.1|179.47|178.17|179.91|178.61|178.92|177.62|375
1662862200000|2022-09-11 02:10:00|179.48|178.18|178.91|177.61|180.24|178.94|178.91|177.61|343
1662862500000|2022-09-11 02:15:00|178.9|177.6|179.25|177.95|179.31|178.01|178.9|177.6|285
1662862800000|2022-09-11 02:20:00|179.26|177.96|178.44|177.14|179.6|178.3|178.43|177.13|217
1662863100000|2022-09-11 02:25:00|178.43|177.13|178.5|177.2|178.82|177.52|177.92|176.62|311
1662863400000|2022-09-11 02:30:00|178.49|177.19|178.56|177.26|178.72|177.42|178.15|176.85|286
1662863700000|2022-09-11 02:35:00|178.55|177.25|177.42|176.12|178.71|177.41|176.83|175.53|336
1662864000000|2022-09-11 02:40:00|177.41|176.11|177.06|175.76|177.54|176.24|176.84|175.54|261
1662864300000|2022-09-11 02:45:00|177.1|175.8|177.74|176.44|178.52|177.22|177.05|175.75|399
1662864600000|2022-09-11 02:50:00|177.77|176.47|177.85|176.55|177.97|176.67|177.49|176.19|273
1662864900000|2022-09-11 02:55:00|177.86|176.56|177.87|176.57|178.05|176.75|177.62|176.32|306
1662865200000|2022-09-11 03:00:00|177.85|176.55|178.46|177.16|178.5|177.2|177.74|176.44|301
1662865500000|2022-09-11 03:05:00|178.47|177.17|178.58|177.28|178.93|177.63|178.43|177.13|359
1662865800000|2022-09-11 03:10:00|178.57|177.27|178.14|176.84|178.57|177.27|178.1|176.8|254
1662866100000|2022-09-11 03:15:00|178.17|176.87|177|175.7|178.23|176.93|176.82|175.52|326
1662866400000|2022-09-11 03:20:00|176.99|175.69|177.3|176|177.36|176.06|176.61|175.31|267
1662866700000|2022-09-11 03:25:00|177.31|176.01|178.26|176.96|178.28|176.98|177.2|175.9|237
1662867000000|2022-09-11 03:30:00|178.25|176.95|178.75|177.45|178.95|177.65|178.25|176.95|295
1662867300000|2022-09-11 03:35:00|178.74|177.44|179.22|177.92|179.43|178.13|178.72|177.42|325
1662867600000|2022-09-11 03:40:00|179.21|177.91|178.5|177.2|179.24|177.94|178.43|177.13|344
1662867900000|2022-09-11 03:45:00|178.48|177.18|179.05|177.75|179.6|178.3|178.43|177.13|448
1662868200000|2022-09-11 03:50:00|179.06|177.76|179.14|177.84|179.41|178.11|178.73|177.43|357
1662868500000|2022-09-11 03:55:00|179.15|177.85|178.64|177.34|179.39|178.09|178.61|177.31|304
1662868800000|2022-09-11 04:00:00|178.65|177.35|177.94|176.64|178.9|177.6|177.65|176.35|320
1662869100000|2022-09-11 04:05:00|177.95|176.65|177.63|176.33|177.98|176.68|177.23|175.93|297
1662869400000|2022-09-11 04:10:00|177.65|176.35|177.98|176.68|178|176.7|177.25|175.95|276
1662869700000|2022-09-11 04:15:00|177.97|176.67|177.87|176.57|178.13|176.83|177.51|176.21|319
1662870000000|2022-09-11 04:20:00|177.88|176.58|178.18|176.88|178.27|176.97|177.68|176.38|299
1662870300000|2022-09-11 04:25:00|178.19|176.89|178.57|177.27|178.73|177.43|178.15|176.85|299
1662870600000|2022-09-11 04:30:00|178.7|177.4|178.74|177.44|179.4|178.1|178.58|177.28|307
1662870900000|2022-09-11 04:35:00|178.73|177.43|178.07|176.77|178.77|177.47|178.04|176.74|275
1662871200000|2022-09-11 04:40:00|178.08|176.78|178.34|177.04|178.56|177.26|178.04|176.74|236
1662871500000|2022-09-11 04:45:00|178.35|177.05|177.55|176.25|178.36|177.06|177.52|176.22|226
1662871800000|2022-09-11 04:50:00|177.54|176.24|177.75|176.45|177.85|176.55|177.34|176.04|278
1662872100000|2022-09-11 04:55:00|177.7|176.4|177.78|176.48|177.86|176.56|177.46|176.16|264
1662872400000|2022-09-11 05:00:00|177.77|176.47|178.12|176.82|178.13|176.83|177.56|176.26|244
1662872700000|2022-09-11 05:05:00|178.13|176.83|178.9|177.6|179.57|178.27|178.12|176.82|355
1662873000000|2022-09-11 05:10:00|178.91|177.61|178.83|177.53|179.17|177.87|178.64|177.34|354
1662873300000|2022-09-11 05:15:00|178.84|177.54|178.55|177.25|178.88|177.58|178.46|177.16|340
1662873600000|2022-09-11 05:20:00|178.53|177.23|178.38|177.08|178.56|177.26|178.02|176.72|278
1662873900000|2022-09-11 05:25:00|178.37|177.07|177.83|176.53|178.49|177.19|177.8|176.5|263
1662874200000|2022-09-11 05:30:00|177.84|176.54|177.47|176.17|177.86|176.56|176.83|175.53|346
1662874500000|2022-09-11 05:35:00|177.48|176.18|177.85|176.55|177.86|176.56|177.22|175.92|242
1662874800000|2022-09-11 05:40:00|177.84|176.54|177.7|176.4|177.85|176.55|177.56|176.26|256
1662875100000|2022-09-11 05:45:00|177.68|176.38|177.47|176.17|177.69|176.39|177.32|176.02|251
1662875400000|2022-09-11 05:50:00|177.48|176.18|177.55|176.25|177.7|176.4|177.33|176.03|260
1662875700000|2022-09-11 05:55:00|177.54|176.24|176.45|175.15|177.54|176.24|176.37|175.07|264
1662876000000|2022-09-11 06:00:00|176.49|175.19|176.84|175.54|176.87|175.57|176.16|174.86|301
1662876300000|2022-09-11 06:05:00|176.83|175.53|177.25|175.95|177.27|175.97|176.66|175.36|254
1662876600000|2022-09-11 06:10:00|177.26|175.96|177.28|175.98|177.37|176.07|176.94|175.64|240
1662876900000|2022-09-11 06:15:00|177.31|176.01|176.59|175.29|177.31|176.01|176.15|174.85|366
1662877200000|2022-09-11 06:20:00|176.58|175.28|175.94|174.64|176.58|175.28|175.45|174.15|341
1662877500000|2022-09-11 06:25:00|175.95|174.65|175.06|173.76|175.96|174.66|174.88|173.58|410
1662877800000|2022-09-11 06:30:00|175.07|173.77|172.61|171.31|175.07|173.77|172.21|170.91|622
1662878100000|2022-09-11 06:35:00|172.69|171.39|172.64|171.34|173.27|171.97|172.4|171.1|494
1662878400000|2022-09-11 06:40:00|172.63|171.33|173.08|171.78|173.1|171.8|172.57|171.27|351
1662878700000|2022-09-11 06:45:00|173.07|171.77|174.15|172.85|174.18|172.88|172.56|171.26|448
1662879000000|2022-09-11 06:50:00|174.17|172.87|174.12|172.82|174.18|172.88|173.73|172.43|279
1662879300000|2022-09-11 06:55:00|174.13|172.83|173.98|172.68|174.17|172.87|173.77|172.47|260
1662879600000|2022-09-11 07:00:00|173.97|172.67|173.97|172.67|174.32|173.02|173.88|172.58|256
1662879900000|2022-09-11 07:05:00|173.95|172.65|174.34|173.04|174.48|173.18|173.95|172.65|234
1662880200000|2022-09-11 07:10:00|174.33|173.03|174.52|173.22|174.56|173.26|174.22|172.92|283
1662880500000|2022-09-11 07:15:00|174.51|173.21|174.89|173.59|174.93|173.63|174.43|173.13|310
1662880800000|2022-09-11 07:20:00|174.87|173.57|174.85|173.55|174.94|173.64|174.73|173.43|195
1662881100000|2022-09-11 07:25:00|174.86|173.56|175.89|174.59|175.96|174.66|174.86|173.56|231
1662881400000|2022-09-11 07:30:00|175.9|174.6|176.18|174.88|176.28|174.98|175.41|174.11|281
1662881700000|2022-09-11 07:35:00|176.17|174.87|176.19|174.89|176.86|175.56|176.13|174.83|288
1662882000000|2022-09-11 07:40:00|176.2|174.9|176.17|174.87|176.33|175.03|175.93|174.63|255
1662882300000|2022-09-11 07:45:00|176.18|174.88|175.82|174.52|176.46|175.16|175.78|174.48|234
1662882600000|2022-09-11 07:50:00|175.83|174.53|175.88|174.58|175.92|174.62|175.54|174.24|252
1662882900000|2022-09-11 07:55:00|175.89|174.59|176.12|174.82|176.14|174.84|175.59|174.29|183
1662883200000|2022-09-11 08:00:00|176.13|174.83|176.46|175.16|176.52|175.22|176.08|174.78|226
1662883500000|2022-09-11 08:05:00|176.45|175.15|176.02|174.72|176.45|175.15|176.02|174.72|170
1662883800000|2022-09-11 08:10:00|176.03|174.73|176.05|174.75|176.33|175.03|175.94|174.64|197
1662884100000|2022-09-11 08:15:00|176.04|174.74|176.82|175.52|176.92|175.62|175.84|174.54|269
1662884400000|2022-09-11 08:20:00|176.81|175.51|176.78|175.48|176.98|175.68|176.45|175.15|356
1662884700000|2022-09-11 08:25:00|176.8|175.5|176.45|175.15|176.83|175.53|176.13|174.83|212
1662885000000|2022-09-11 08:30:00|176.46|175.16|176.63|175.33|176.65|175.35|176.29|174.99|232
1662885300000|2022-09-11 08:35:00|176.64|175.34|176.75|175.45|176.75|175.45|176.44|175.14|150
1662885600000|2022-09-11 08:40:00|176.74|175.44|177.39|176.09|177.48|176.18|176.74|175.44|249
1662885900000|2022-09-11 08:45:00|177.4|176.1|177.84|176.54|177.94|176.64|177.1|175.8|337
1662886200000|2022-09-11 08:50:00|177.83|176.53|177.82|176.52|177.84|176.54|177.62|176.32|270
1662886500000|2022-09-11 08:55:00|177.83|176.53|177.35|176.05|177.85|176.55|177.21|175.91|210
1662886800000|2022-09-11 09:00:00|177.36|176.06|176.45|175.15|177.43|176.13|176.39|175.09|226
1662887100000|2022-09-11 09:05:00|176.46|175.16|176.65|175.35|176.75|175.45|176.15|174.85|283
1662887400000|2022-09-11 09:10:00|176.63|175.33|176.24|174.94|176.86|175.56|176.16|174.86|271
1662887700000|2022-09-11 09:15:00|176.2|174.9|176.05|174.75|176.4|175.1|175.99|174.69|262
1662888000000|2022-09-11 09:20:00|176.06|174.76|175.85|174.55|176.28|174.98|175.72|174.42|270
1662888300000|2022-09-11 09:25:00|175.86|174.56|175.74|174.44|176.04|174.74|175.7|174.4|247
1662888600000|2022-09-11 09:30:00|175.73|174.43|176.31|175.01|176.34|175.04|175.73|174.43|197
1662888900000|2022-09-11 09:35:00|176.32|175.02|176.31|175.01|176.74|175.44|176.3|175|282
1662889200000|2022-09-11 09:40:00|176.33|175.03|176.28|174.98|176.52|175.22|176.24|174.94|222
1662889500000|2022-09-11 09:45:00|176.35|175.05|175.95|174.65|176.47|175.17|175.95|174.65|226
1662889800000|2022-09-11 09:50:00|175.96|174.66|175.86|174.56|176.19|174.89|175.72|174.42|254
1662890100000|2022-09-11 09:55:00|175.87|174.57|175.84|174.54|175.97|174.67|175.53|174.23|297
1662890400000|2022-09-11 10:00:00|175.85|174.55|175.73|174.43|175.92|174.62|175.62|174.32|209
1662890700000|2022-09-11 10:05:00|175.74|174.44|175.63|174.33|175.84|174.54|175.51|174.21|227
1662891000000|2022-09-11 10:10:00|175.62|174.32|175.62|174.32|175.75|174.45|175.52|174.22|259
1662891300000|2022-09-11 10:15:00|175.63|174.33|175.6|174.3|175.77|174.47|175.52|174.22|226
1662891600000|2022-09-11 10:20:00|175.62|174.32|175.4|174.1|175.71|174.41|175.1|173.8|308
1662891900000|2022-09-11 10:25:00|175.41|174.11|175.24|173.94|175.41|174.11|175.17|173.87|269
1662892200000|2022-09-11 10:30:00|175.26|173.96|175.56|174.26|175.78|174.48|175.17|173.87|213
1662892500000|2022-09-11 10:35:00|175.55|174.25|175.03|173.73|175.71|174.41|175.01|173.71|251
1662892800000|2022-09-11 10:40:00|175.04|173.74|175.29|173.99|175.4|174.1|175.03|173.73|299
1662893100000|2022-09-11 10:45:00|175.28|173.98|174.57|173.27|175.37|174.07|174.56|173.26|305
1662893400000|2022-09-11 10:50:00|174.56|173.26|174.56|173.26|174.97|173.67|174.44|173.14|312
1662893700000|2022-09-11 10:55:00|174.55|173.25|174.85|173.55|174.91|173.61|174.47|173.17|292
1662894000000|2022-09-11 11:00:00|174.84|173.54|175.86|174.56|175.86|174.56|174.83|173.53|261
1662894300000|2022-09-11 11:05:00|175.84|174.54|176.59|175.29|176.82|175.52|175.79|174.49|370
1662894600000|2022-09-11 11:10:00|176.58|175.28|176.22|174.92|176.76|175.46|176.09|174.79|338
1662894900000|2022-09-11 11:15:00|176.21|174.91|175.82|174.52|176.34|175.04|175.69|174.39|331
1662895200000|2022-09-11 11:20:00|175.81|174.51|176.17|174.87|176.29|174.99|175.81|174.51|344
1662895500000|2022-09-11 11:25:00|176.23|174.93|176.1|174.8|176.42|175.12|175.81|174.51|288
1662895800000|2022-09-11 11:30:00|176.11|174.81|176.12|174.82|176.46|175.16|176.07|174.77|299
1662896100000|2022-09-11 11:35:00|176.09|174.79|175.92|174.62|176.09|174.79|175.74|174.44|256
1662896400000|2022-09-11 11:40:00|175.93|174.63|175.64|174.34|176|174.7|175.61|174.31|207
1662896700000|2022-09-11 11:45:00|175.63|174.33|175.63|174.33|175.94|174.64|175.6|174.3|179
1662897000000|2022-09-11 11:50:00|175.6|174.3|175.61|174.31|175.93|174.63|175.46|174.16|239
1662897300000|2022-09-11 11:55:00|175.62|174.32|175.61|174.31|175.8|174.5|175.61|174.31|212
1662897600000|2022-09-11 12:00:00|175.6|174.3|174.88|173.58|175.68|174.38|174.73|173.43|336
1662897900000|2022-09-11 12:05:00|174.87|173.57|174.95|173.65|175.27|173.97|174.59|173.29|320
1662898200000|2022-09-11 12:10:00|174.96|173.66|174.28|172.98|175.15|173.85|174.09|172.79|378
1662898500000|2022-09-11 12:15:00|174.27|172.97|173.76|172.46|174.33|173.03|173.47|172.17|410
1662898800000|2022-09-11 12:20:00|173.8|172.5|173.01|171.71|173.89|172.59|172.95|171.65|316
1662899100000|2022-09-11 12:25:00|173.06|171.76|173.88|172.58|173.88|172.58|172.9|171.6|303
1662899400000|2022-09-11 12:30:00|173.87|172.57|174.3|173|174.44|173.14|173.72|172.42|358
1662899700000|2022-09-11 12:35:00|174.45|173.15|174.7|173.4|174.81|173.51|174.36|173.06|379
1662900000000|2022-09-11 12:40:00|174.71|173.41|175.02|173.72|175.06|173.76|174.29|172.99|354
1662900300000|2022-09-11 12:45:00|175.03|173.73|174.21|172.91|175.05|173.75|174.18|172.88|318
1662900600000|2022-09-11 12:50:00|174.22|172.92|174.13|172.83|174.32|173.02|173.99|172.69|214
1662900900000|2022-09-11 12:55:00|174.14|172.84|174.42|173.12|174.63|173.33|174|172.7|208
1662901200000|2022-09-11 13:00:00|174.41|173.11|173.88|172.58|174.44|173.14|173.75|172.45|315
1662901500000|2022-09-11 13:05:00|173.89|172.59|173.41|172.11|174.06|172.76|172.97|171.67|322
1662901800000|2022-09-11 13:10:00|173.48|172.18|173.58|172.28|173.62|172.32|173.3|172|265
1662902100000|2022-09-11 13:15:00|173.57|172.27|173.44|172.14|173.66|172.36|173.43|172.13|275
1662902400000|2022-09-11 13:20:00|173.46|172.16|173.05|171.75|173.49|172.19|172.94|171.64|236
1662902700000|2022-09-11 13:25:00|173.04|171.74|173.15|171.85|173.21|171.91|172.92|171.62|221
1662903000000|2022-09-11 13:30:00|173.14|171.84|173.05|171.75|173.17|171.87|172.33|171.03|280
1662903300000|2022-09-11 13:35:00|173.04|171.74|172.66|171.36|173.15|171.85|172.47|171.17|306
1662903600000|2022-09-11 13:40:00|172.67|171.37|172.65|171.35|172.87|171.57|172.58|171.28|301
1662903900000|2022-09-11 13:45:00|172.64|171.34|172.75|171.45|172.85|171.55|172.63|171.33|231
1662904200000|2022-09-11 13:50:00|172.74|171.44|173.28|171.98|173.32|172.02|172.43|171.13|242
1662904500000|2022-09-11 13:55:00|173.29|171.99|173.34|172.04|173.36|172.06|173.02|171.72|272
1662904800000|2022-09-11 14:00:00|173.31|172.01|173.21|171.91|173.31|172.01|173|171.7|235
1662905100000|2022-09-11 14:05:00|173.22|171.92|173.22|171.92|173.44|172.14|173.1|171.8|246
1662905400000|2022-09-11 14:10:00|173.21|171.91|173.29|171.99|173.34|172.04|173.16|171.86|167
1662905700000|2022-09-11 14:15:00|173.3|172|172.81|171.51|173.3|172|172.68|171.38|250
1662906000000|2022-09-11 14:20:00|172.83|171.53|172.77|171.47|172.91|171.61|172.67|171.37|187
1662906300000|2022-09-11 14:25:00|172.76|171.46|172.34|171.04|172.94|171.64|172.16|170.86|301
1662906600000|2022-09-11 14:30:00|172.33|171.03|172.02|170.72|172.71|171.41|171.07|169.77|393
1662906900000|2022-09-11 14:35:00|172.01|170.71|172.39|171.09|172.47|171.17|171.8|170.5|305
1662907200000|2022-09-11 14:40:00|172.41|171.11|172.41|171.11|172.61|171.31|172.35|171.05|266
1662907500000|2022-09-11 14:45:00|172.4|171.1|172.51|171.21|172.58|171.28|172.29|170.99|220
1662907800000|2022-09-11 14:50:00|172.5|171.2|172.48|171.18|172.55|171.25|172.36|171.06|186
1662908100000|2022-09-11 14:55:00|172.49|171.19|172.43|171.13|172.52|171.22|172.34|171.04|175
1662908400000|2022-09-11 15:00:00|172.42|171.12|172.52|171.22|172.64|171.34|172.32|171.02|218
1662908700000|2022-09-11 15:05:00|172.54|171.24|172.78|171.48|172.87|171.57|172.41|171.11|228
1662909000000|2022-09-11 15:10:00|172.77|171.47|172.92|171.62|172.94|171.64|172.74|171.44|108
1662909300000|2022-09-11 15:15:00|172.93|171.63|173.06|171.76|173.13|171.83|172.86|171.56|285
1662909600000|2022-09-11 15:20:00|173.05|171.75|173.41|172.11|173.41|172.11|173.05|171.75|245
1662909900000|2022-09-11 15:25:00|173.39|172.09|173.65|172.35|173.76|172.46|173.32|172.02|289
1662910200000|2022-09-11 15:30:00|173.66|172.36|173.34|172.04|173.98|172.68|173.23|171.93|414
1662910500000|2022-09-11 15:35:00|173.33|172.03|174.19|172.89|174.28|172.98|173.18|171.88|338
1662910800000|2022-09-11 15:40:00|174.17|172.87|174.24|172.94|174.31|173.01|173.85|172.55|380
1662911100000|2022-09-11 15:45:00|174.26|172.96|174.05|172.75|174.27|172.97|173.92|172.62|294
1662911400000|2022-09-11 15:50:00|174.06|172.76|174.56|173.26|174.71|173.41|174|172.7|282
1662911700000|2022-09-11 15:55:00|174.55|173.25|174.07|172.77|174.58|173.28|174.02|172.72|229
1662912000000|2022-09-11 16:00:00|174.06|172.76|173.95|172.65|174.1|172.8|173.65|172.35|339
1662912300000|2022-09-11 16:05:00|173.97|172.67|173.95|172.65|174|172.7|173.75|172.45|288
1662912600000|2022-09-11 16:10:00|173.94|172.64|173.31|172.01|173.95|172.65|173.13|171.83|320
1662912900000|2022-09-11 16:15:00|173.3|172|172.95|171.65|173.36|172.06|172.9|171.6|304
1662913200000|2022-09-11 16:20:00|172.94|171.64|173.14|171.84|173.28|171.98|172.94|171.64|238
1662913500000|2022-09-11 16:25:00|173.15|171.85|173.17|171.87|173.39|172.09|173.12|171.82|296
1662913800000|2022-09-11 16:30:00|173.14|171.84|173.14|171.84|173.36|172.06|173.11|171.81|284
1662914100000|2022-09-11 16:35:00|173.13|171.83|173.24|171.94|173.29|171.99|172.92|171.62|258
1662914400000|2022-09-11 16:40:00|173.25|171.95|173.34|172.04|173.44|172.14|173.23|171.93|207
1662914700000|2022-09-11 16:45:00|173.33|172.03|173.32|172.02|173.41|172.11|173.26|171.96|201
1662915000000|2022-09-11 16:50:00|173.31|172.01|173.78|172.48|173.78|172.48|173.31|172.01|236
1662915300000|2022-09-11 16:55:00|173.79|172.49|173.94|172.64|174.91|173.61|173.64|172.34|383
1662915600000|2022-09-11 17:00:00|174.06|172.76|174.38|173.08|174.77|173.47|174.06|172.76|278
1662915900000|2022-09-11 17:05:00|174.37|173.07|174.78|173.48|174.8|173.5|174.35|173.05|281
1662916200000|2022-09-11 17:10:00|174.77|173.47|174.92|173.62|175.1|173.8|174.7|173.4|354
1662916500000|2022-09-11 17:15:00|174.93|173.63|174.86|173.56|174.94|173.64|174.5|173.2|342
1662916800000|2022-09-11 17:20:00|174.87|173.57|174.81|173.51|174.9|173.6|174.5|173.2|278
1662917100000|2022-09-11 17:25:00|174.8|173.5|174.96|173.66|174.98|173.68|174.71|173.41|281
1662917400000|2022-09-11 17:30:00|174.95|173.65|174.91|173.61|175.08|173.78|174.52|173.22|382
1662917700000|2022-09-11 17:35:00|174.9|173.6|175.02|173.72|175.17|173.87|174.8|173.5|338
1662918000000|2022-09-11 17:40:00|175.03|173.73|174|172.7|175.03|173.73|173.74|172.44|404
1662918300000|2022-09-11 17:45:00|174.01|172.71|173.64|172.34|174.09|172.79|173.63|172.33|288
1662918600000|2022-09-11 17:50:00|173.59|172.29|173.95|172.65|174|172.7|173.42|172.12|287
1662918900000|2022-09-11 17:55:00|173.94|172.64|173.98|172.68|174.03|172.73|173.85|172.55|259
1662919200000|2022-09-11 18:00:00|173.97|172.67|173.68|172.38|174.17|172.87|173.62|172.32|280
1662919500000|2022-09-11 18:05:00|173.67|172.37|174.18|172.88|174.2|172.9|173.67|172.37|267
1662919800000|2022-09-11 18:10:00|174.17|172.87|174.21|172.91|174.3|173|173.99|172.69|255
1662920100000|2022-09-11 18:15:00|174.2|172.9|174.72|173.42|174.82|173.52|174.15|172.85|273
1662920400000|2022-09-11 18:20:00|174.73|173.43|174.36|173.06|174.83|173.53|174.35|173.05|242
1662920700000|2022-09-11 18:25:00|174.38|173.08|174.34|173.04|174.66|173.36|174.25|172.95|242
1662921000000|2022-09-11 18:30:00|174.33|173.03|174.24|172.94|174.33|173.03|174.03|172.73|138
1662921300000|2022-09-11 18:35:00|174.23|172.93|174.46|173.16|174.5|173.2|174.12|172.82|211
1662921600000|2022-09-11 18:40:00|174.47|173.17|174.44|173.14|174.56|173.26|174.17|172.87|237
1662921900000|2022-09-11 18:45:00|174.43|173.13|174.35|173.05|174.47|173.17|174.14|172.84|237
1662922200000|2022-09-11 18:50:00|174.34|173.04|174.23|172.93|174.56|173.26|174.23|172.93|228
1662922500000|2022-09-11 18:55:00|174.22|172.92|173.29|171.99|174.26|172.96|173.15|171.85|320
1662922800000|2022-09-11 19:00:00|173.3|172|173.16|171.86|173.66|172.36|172.96|171.66|330
1662923100000|2022-09-11 19:05:00|173.15|171.85|173.39|172.09|173.48|172.18|173.11|171.81|245
1662923400000|2022-09-11 19:10:00|173.41|172.11|173.49|172.19|173.56|172.26|173.3|172|270
1662923700000|2022-09-11 19:15:00|173.5|172.2|173.54|172.24|173.6|172.3|173.22|171.92|245
1662924000000|2022-09-11 19:20:00|173.53|172.23|173.63|172.33|173.63|172.33|173.36|172.06|187
1662924300000|2022-09-11 19:25:00|173.64|172.34|173.42|172.12|173.65|172.35|173.41|172.11|176
1662924600000|2022-09-11 19:30:00|173.41|172.11|172.94|171.64|173.62|172.32|172.93|171.63|189
1662924900000|2022-09-11 19:35:00|172.95|171.65|173.24|171.94|173.3|172|172.94|171.64|155
1662925200000|2022-09-11 19:40:00|173.23|171.93|172.94|171.64|173.24|171.94|172.63|171.33|194
1662925500000|2022-09-11 19:45:00|172.93|171.63|172.43|171.13|173|171.7|172.19|170.89|191
1662925800000|2022-09-11 19:50:00|172.42|171.12|172.41|171.11|172.71|171.41|172.31|171.01|210
1662926100000|2022-09-11 19:55:00|172.42|171.12|172.61|171.31|172.75|171.45|172.41|171.11|219
1662926400000|2022-09-11 20:00:00|172.6|171.3|172.72|171.42|172.74|171.44|172.42|171.12|250
1662926700000|2022-09-11 20:05:00|172.7|171.4|172.93|171.63|172.93|171.63|172.63|171.33|203
1662927000000|2022-09-11 20:10:00|172.92|171.62|172.54|171.24|172.95|171.65|172.54|171.24|214
1662927300000|2022-09-11 20:15:00|172.53|171.23|171.74|170.44|172.65|171.35|171.69|170.39|259
1662927600000|2022-09-11 20:20:00|171.73|170.43|172.62|171.32|172.76|171.46|171.72|170.42|285
1662927900000|2022-09-11 20:25:00|172.63|171.33|172.87|171.57|173.15|171.85|172.61|171.31|260
1662928200000|2022-09-11 20:30:00|172.85|171.55|172.32|171.02|172.96|171.66|172.31|171.01|253
1662928500000|2022-09-11 20:35:00|172.31|171.01|171.53|170.23|172.34|171.04|170.93|169.63|398
1662928800000|2022-09-11 20:40:00|171.57|170.27|171.92|170.62|172.04|170.74|171.52|170.22|218
1662929100000|2022-09-11 20:45:00|171.95|170.65|171.83|170.53|171.97|170.67|171.62|170.32|224
1662929400000|2022-09-11 20:50:00|171.82|170.52|171.88|170.58|171.88|170.58|171.52|170.22|219
1662929700000|2022-09-11 20:55:00|171.87|170.57|172.56|171.26|172.68|171.38|171.87|170.57|336
1662930000000|2022-09-11 21:00:00|172.52|171.22|172.47|171.17|172.55|171.25|172.1|170.8|325
1662930300000|2022-09-11 21:05:00|172.46|171.16|172.9|171.6|173.19|171.89|172.33|171.03|357
1662930600000|2022-09-11 21:10:00|172.89|171.59|173|171.7|173.01|171.71|172.7|171.4|190
1662930900000|2022-09-11 21:15:00|173.04|171.74|173.21|171.91|173.23|171.93|172.73|171.43|179
1662931200000|2022-09-11 21:20:00|173.19|171.89|172.81|171.51|173.22|171.92|172.7|171.4|111
1662931500000|2022-09-11 21:25:00|172.79|171.49|173.01|171.71|173.02|171.72|172.7|171.4|91
1662931800000|2022-09-11 21:30:00|173|171.7|172.9|171.6|173.01|171.71|172.84|171.54|91
1662932100000|2022-09-11 21:35:00|172.89|171.59|172.96|171.66|173.06|171.76|172.89|171.59|166
1662932400000|2022-09-11 21:40:00|172.95|171.65|172.89|171.59|172.95|171.65|172.67|171.37|106
1662932700000|2022-09-11 21:45:00|172.83|171.53|172.2|170.9|172.9|171.6|172.2|170.9|131
1662933000000|2022-09-11 21:50:00|172.21|170.91|168.99|167.69|172.26|170.96|167.34|166.04|504
1662933300000|2022-09-11 21:55:00|169|167.7|168.96|167.66|169.41|168.11|168.4|167.1|323
1662933600000|2022-09-11 22:00:00|168.97|167.67|170.51|169.21|170.93|169.63|168.95|167.65|465
1662933900000|2022-09-11 22:05:00|170.54|169.24|170.82|169.52|170.89|169.59|170.2|168.9|282
1662934200000|2022-09-11 22:10:00|170.83|169.53|171.56|170.26|171.58|170.28|170.83|169.53|228
1662934500000|2022-09-11 22:15:00|171.57|170.27|171.1|169.8|171.57|170.27|171.05|169.75|207
1662934800000|2022-09-11 22:20:00|171.09|169.79|171.4|170.1|171.4|170.1|171.09|169.79|32
1662935100000|2022-09-11 22:25:00|171.75|170.45|171.65|170.35|171.93|170.63|171.43|170.13|187
1662935400000|2022-09-11 22:30:00|171.64|170.34|172.27|170.97|172.33|171.03|171.64|170.34|182
1662935700000|2022-09-11 22:35:00|172.26|170.96|172.1|170.8|172.27|170.97|171.91|170.61|225
1662936000000|2022-09-11 22:40:00|172.11|170.81|171.98|170.68|172.27|170.97|171.83|170.53|204
1662936300000|2022-09-11 22:45:00|171.99|170.69|171.75|170.45|172.23|170.93|171.72|170.42|183
1662936600000|2022-09-11 22:50:00|171.72|170.42|171.51|170.21|171.74|170.44|171.26|169.96|227
1662936900000|2022-09-11 22:55:00|171.5|170.2|171.24|169.94|171.61|170.31|171.14|169.84|148
1662937200000|2022-09-11 23:00:00|171.23|169.93|170.58|169.28|171.41|170.11|170.49|169.19|203
1662937500000|2022-09-11 23:05:00|170.59|169.29|170.28|168.98|170.6|169.3|170.07|168.77|317
1662937800000|2022-09-11 23:10:00|170.27|168.97|170.99|169.69|171.21|169.91|170.12|168.82|313
1662938100000|2022-09-11 23:15:00|171|169.7|171.08|169.78|171.11|169.81|170.7|169.4|280
1662938400000|2022-09-11 23:20:00|171.09|169.79|170.91|169.61|171.28|169.98|170.62|169.32|323
1662938700000|2022-09-11 23:25:00|170.89|169.59|170.57|169.27|170.91|169.61|170.53|169.23|314
1662939000000|2022-09-11 23:30:00|170.58|169.28|170.95|169.65|170.97|169.67|170.52|169.22|273
1662939300000|2022-09-11 23:35:00|170.96|169.66|171.78|170.48|171.85|170.55|170.88|169.58|324
1662939600000|2022-09-11 23:40:00|171.79|170.49|171.81|170.51|171.86|170.56|171.37|170.07|311
1662939900000|2022-09-11 23:45:00|171.8|170.5|172|170.7|172.05|170.75|171.61|170.31|298
1662940200000|2022-09-11 23:50:00|172.03|170.73|171.98|170.68|172.09|170.79|171.7|170.4|271
1662940500000|2022-09-11 23:55:00|171.95|170.65|171.93|170.63|172.06|170.76|171.81|170.51|302
1662940800000|2022-09-12 00:00:00|171.94|170.64|171.9|170.6|172.05|170.75|171.67|170.37|280
1662941100000|2022-09-12 00:05:00|171.89|170.59|171.74|170.44|172.18|170.88|171.72|170.42|239
1662941400000|2022-09-12 00:10:00|171.75|170.45|171.44|170.14|171.85|170.55|171.21|169.91|306
1662941700000|2022-09-12 00:15:00|171.45|170.15|170.75|169.45|171.55|170.25|170.72|169.42|288
1662942000000|2022-09-12 00:20:00|170.74|169.44|170.38|169.08|171.05|169.75|170.35|169.05|287
1662942300000|2022-09-12 00:25:00|170.37|169.07|170.27|168.97|170.65|169.35|170.23|168.93|261
1662942600000|2022-09-12 00:30:00|170.25|168.95|169.43|168.13|170.57|169.27|169.42|168.12|313
1662942900000|2022-09-12 00:35:00|169.42|168.12|169.33|168.03|169.93|168.63|168.85|167.55|402
1662943200000|2022-09-12 00:40:00|169.32|168.02|169.73|168.43|169.88|168.58|169.2|167.9|355
1662943500000|2022-09-12 00:45:00|169.72|168.42|169.32|168.02|169.75|168.45|169.14|167.84|265
1662943800000|2022-09-12 00:50:00|169.34|168.04|168.3|167|169.44|168.14|168.3|167|374
1662944100000|2022-09-12 00:55:00|168.28|166.98|167.82|166.52|168.57|167.27|167.75|166.45|422
1662944400000|2022-09-12 01:00:00|167.84|166.54|168.25|166.95|168.67|167.37|167.8|166.5|413
1662944700000|2022-09-12 01:05:00|168.26|166.96|167.85|166.55|168.62|167.32|167.82|166.52|281
1662945000000|2022-09-12 01:10:00|167.86|166.56|168.33|167.03|168.38|167.08|167.86|166.56|237
1662945300000|2022-09-12 01:15:00|168.34|167.04|168.33|167.03|168.85|167.55|168.02|166.72|316
1662945600000|2022-09-12 01:20:00|168.32|167.02|168.77|167.47|168.8|167.5|168.26|166.96|305
1662945900000|2022-09-12 01:25:00|168.76|167.46|170.13|168.83|170.24|168.94|168.75|167.45|376
1662946200000|2022-09-12 01:30:00|170.14|168.84|169.33|168.03|170.14|168.84|169.18|167.88|456
1662946500000|2022-09-12 01:35:00|169.34|168.04|169.73|168.43|169.89|168.59|169.34|168.04|329
1662946800000|2022-09-12 01:40:00|169.72|168.42|171.32|170.02|171.32|170.02|169.61|168.31|487
1662947100000|2022-09-12 01:45:00|171.33|170.03|172.58|171.28|173.03|171.73|171.3|170|561
1662947400000|2022-09-12 01:50:00|172.55|171.25|173.73|172.43|174.39|173.09|172.33|171.03|484
1662947700000|2022-09-12 01:55:00|173.72|172.42|173|171.7|173.79|172.49|172.8|171.5|493
1662948000000|2022-09-12 02:00:00|173.01|171.71|173.01|171.71|173.34|172.04|172.81|171.51|427
1662948300000|2022-09-12 02:05:00|172.98|171.68|171.99|170.69|172.98|171.68|171.53|170.23|445
1662948600000|2022-09-12 02:10:00|171.97|170.67|170.25|168.95|171.98|170.68|170.25|168.95|508
1662948900000|2022-09-12 02:15:00|170.24|168.94|169.03|167.73|170.61|169.31|168.98|167.68|454
1662949200000|2022-09-12 02:20:00|169|167.7|169.52|168.22|169.78|168.48|168.76|167.46|454
1662949500000|2022-09-12 02:25:00|169.53|168.23|169.58|168.28|169.74|168.44|169.16|167.86|407
1662949800000|2022-09-12 02:30:00|169.59|168.29|169.71|168.41|169.72|168.42|169.18|167.88|353
1662950100000|2022-09-12 02:35:00|169.7|168.4|169.25|167.95|170|168.7|169.14|167.84|384
1662950400000|2022-09-12 02:40:00|169.23|167.93|169.92|168.62|169.93|168.63|169.05|167.75|312
1662950700000|2022-09-12 02:45:00|169.93|168.63|169.12|167.82|169.99|168.69|169.04|167.74|299
1662951000000|2022-09-12 02:50:00|169.13|167.83|169.24|167.94|169.72|168.42|168.88|167.58|440
1662951300000|2022-09-12 02:55:00|169.25|167.95|169.63|168.33|169.76|168.46|169.24|167.94|348
1662951600000|2022-09-12 03:00:00|169.62|168.32|169.64|168.34|169.94|168.64|169.49|168.19|380
1662951900000|2022-09-12 03:05:00|169.65|168.35|169.97|168.67|170|168.7|169.55|168.25|304
1662952200000|2022-09-12 03:10:00|169.96|168.66|169.74|168.44|169.99|168.69|169.38|168.08|271
1662952500000|2022-09-12 03:15:00|169.75|168.45|169.3|168|169.83|168.53|169.29|167.99|304
1662952800000|2022-09-12 03:20:00|169.31|168.01|167.58|166.28|169.32|168.02|167.53|166.23|415
1662953100000|2022-09-12 03:25:00|167.57|166.27|167.97|166.67|168.89|167.59|167.2|165.9|423
1662953400000|2022-09-12 03:30:00|167.98|166.68|167.83|166.53|168.13|166.83|167.34|166.04|528
1662953700000|2022-09-12 03:35:00|167.82|166.52|167.08|165.78|168.01|166.71|167.03|165.73|412
1662954000000|2022-09-12 03:40:00|167.07|165.77|167.59|166.29|167.6|166.3|166.21|164.91|379
1662954300000|2022-09-12 03:45:00|167.58|166.28|167.71|166.41|167.92|166.62|167.5|166.2|354
1662954600000|2022-09-12 03:50:00|167.72|166.42|167.51|166.21|167.76|166.46|167.38|166.08|330
1662954900000|2022-09-12 03:55:00|167.5|166.2|168.1|166.8|168.17|166.87|167.45|166.15|293
1662955200000|2022-09-12 04:00:00|168.13|166.83|168.16|166.86|168.24|166.94|167.8|166.5|294
1662955500000|2022-09-12 04:05:00|168.15|166.85|168.23|166.93|168.5|167.2|168.13|166.83|284
1662955800000|2022-09-12 04:10:00|168.24|166.94|168.21|166.91|168.45|167.15|168.1|166.8|241
1662956100000|2022-09-12 04:15:00|168.24|166.94|168|166.7|168.42|167.12|168|166.7|261
1662956400000|2022-09-12 04:20:00|167.99|166.69|168.32|167.02|168.4|167.1|167.91|166.61|270
1662956700000|2022-09-12 04:25:00|168.31|167.01|168.55|167.25|168.56|167.26|168.19|166.89|210
1662957000000|2022-09-12 04:30:00|168.54|167.24|168.43|167.13|168.59|167.29|168.33|167.03|236
1662957300000|2022-09-12 04:35:00|168.42|167.12|168.55|167.25|168.58|167.28|168.3|167|205
1662957600000|2022-09-12 04:40:00|168.52|167.22|168.23|166.93|168.81|167.51|168.21|166.91|257
1662957900000|2022-09-12 04:45:00|168.25|166.95|168.1|166.8|168.5|167.2|168.09|166.79|274
1662958200000|2022-09-12 04:50:00|168.11|166.81|168.31|167.01|168.45|167.15|168.09|166.79|229
1662958500000|2022-09-12 04:55:00|168.32|167.02|167.98|166.68|168.35|167.05|167.74|166.44|274
1662958800000|2022-09-12 05:00:00|167.97|166.67|168.34|167.04|168.34|167.04|167.86|166.56|241
1662959100000|2022-09-12 05:05:00|168.33|167.03|168.14|166.84|168.46|167.16|168.01|166.71|252
1662959400000|2022-09-12 05:10:00|168.13|166.83|167.9|166.6|168.21|166.91|167.42|166.12|333
1662959700000|2022-09-12 05:15:00|167.89|166.59|167.58|166.28|168.1|166.8|167.53|166.23|286
1662960000000|2022-09-12 05:20:00|167.57|166.27|167.76|166.46|167.86|166.56|167.41|166.11|356
1662960300000|2022-09-12 05:25:00|167.78|166.48|168.32|167.02|168.39|167.09|167.72|166.42|256
1662960600000|2022-09-12 05:30:00|168.31|167.01|168.31|167.01|168.53|167.23|168.16|166.86|283
1662960900000|2022-09-12 05:35:00|168.3|167|168.32|167.02|168.44|167.14|168.19|166.89|253
1662961200000|2022-09-12 05:40:00|168.33|167.03|168.83|167.53|168.87|167.57|168.29|166.99|239
1662961500000|2022-09-12 05:45:00|168.82|167.52|168.62|167.32|168.85|167.55|168.47|167.17|239
1662961800000|2022-09-12 05:50:00|168.63|167.33|168.63|167.33|168.84|167.54|168.47|167.17|240
1662962100000|2022-09-12 05:55:00|168.64|167.34|168.76|167.46|168.76|167.46|168.51|167.21|222
1662962400000|2022-09-12 06:00:00|168.78|167.48|168.59|167.29|168.79|167.49|168.28|166.98|342
1662962700000|2022-09-12 06:05:00|168.61|167.31|168.57|167.27|168.7|167.4|168.24|166.94|260
1662963000000|2022-09-12 06:10:00|168.61|167.31|168.19|166.89|168.65|167.35|168.18|166.88|207
1662963300000|2022-09-12 06:15:00|168.21|166.91|168.29|166.99|168.44|167.14|168.08|166.78|210
1662963600000|2022-09-12 06:20:00|168.28|166.98|168.35|167.05|168.45|167.15|168.21|166.91|172
1662963900000|2022-09-12 06:25:00|168.34|167.04|168.59|167.29|168.68|167.38|168.27|166.97|221
1662964200000|2022-09-12 06:30:00|168.62|167.32|169.04|167.74|169.06|167.76|168.57|167.27|223
1662964500000|2022-09-12 06:35:00|169.06|167.76|169.36|168.06|169.58|168.28|168.99|167.69|316
1662964800000|2022-09-12 06:40:00|169.37|168.07|169.31|168.01|169.4|168.1|169.02|167.72|301
1662965100000|2022-09-12 06:45:00|169.33|168.03|169.64|168.34|169.65|168.35|169.27|167.97|322
1662965400000|2022-09-12 06:50:00|169.63|168.33|169.57|168.27|169.82|168.52|169.45|168.15|313
1662965700000|2022-09-12 06:55:00|169.61|168.31|169.56|168.26|169.64|168.34|169.35|168.05|285
1662966000000|2022-09-12 07:00:00|169.55|168.25|169.48|168.18|169.7|168.4|169.37|168.07|325
1662966300000|2022-09-12 07:05:00|169.47|168.17|169.37|168.07|169.66|168.36|169.35|168.05|315
1662966600000|2022-09-12 07:10:00|169.38|168.08|169.83|168.53|169.83|168.53|169.37|168.07|343
1662966900000|2022-09-12 07:15:00|169.8|168.5|169.22|167.92|169.94|168.64|169.18|167.88|358
1662967200000|2022-09-12 07:20:00|169.21|167.91|170.06|168.76|170.25|168.95|169.19|167.89|273
1662967500000|2022-09-12 07:25:00|170.07|168.77|170.39|169.09|170.46|169.16|169.8|168.5|372
1662967800000|2022-09-12 07:30:00|170.4|169.1|170.23|168.93|170.43|169.13|169.92|168.62|390
1662968100000|2022-09-12 07:35:00|170.22|168.92|170.05|168.75|170.23|168.93|169.8|168.5|298
1662968400000|2022-09-12 07:40:00|170.04|168.74|169.9|168.6|170.28|168.98|169.72|168.42|387
1662968700000|2022-09-12 07:45:00|169.92|168.62|170.69|169.39|170.83|169.53|169.65|168.35|382
1662969000000|2022-09-12 07:50:00|170.68|169.38|170.55|169.25|170.84|169.54|170.51|169.21|402
1662969300000|2022-09-12 07:55:00|170.54|169.24|170.78|169.48|170.88|169.58|170.51|169.21|341
1662969600000|2022-09-12 08:00:00|170.8|169.5|170.53|169.23|170.92|169.62|170.5|169.2|310
1662969900000|2022-09-12 08:05:00|170.52|169.22|170.86|169.56|170.88|169.58|170.12|168.82|355
1662970200000|2022-09-12 08:10:00|170.87|169.57|171.85|170.55|171.88|170.58|170.84|169.54|329
1662970500000|2022-09-12 08:15:00|171.87|170.57|171.95|170.65|173.52|172.22|171.85|170.55|396
1662970800000|2022-09-12 08:20:00|172.03|170.73|172.66|171.36|173.01|171.71|171.87|170.57|337
1662971100000|2022-09-12 08:25:00|172.7|171.4|172.43|171.13|172.97|171.67|172.18|170.88|324
1662971400000|2022-09-12 08:30:00|172.42|171.12|173.4|172.1|173.9|172.6|172.35|171.05|433
1662971700000|2022-09-12 08:35:00|173.39|172.09|172.95|171.65|173.76|172.46|172.78|171.48|423
1662972000000|2022-09-12 08:40:00|172.93|171.63|172.95|171.65|173.18|171.88|172.71|171.41|302
1662972300000|2022-09-12 08:45:00|172.94|171.64|172.81|171.51|173.18|171.88|172.75|171.45|355
1662972600000|2022-09-12 08:50:00|172.8|171.5|173.06|171.76|173.1|171.8|172.7|171.4|321
1662972900000|2022-09-12 08:55:00|173.05|171.75|174|172.7|174.12|172.82|172.8|171.5|300
1662973200000|2022-09-12 09:00:00|173.98|172.68|174.62|173.32|174.64|173.34|173.98|172.68|247
1662973500000|2022-09-12 09:05:00|174.61|173.31|178.03|176.73|178.3|177|174.52|173.22|561
1662973800000|2022-09-12 09:10:00|178.09|176.79|176.31|175.01|178.11|176.81|176.31|175.01|477
1662974100000|2022-09-12 09:15:00|176.32|175.02|175.97|174.67|176.81|175.51|175.83|174.53|451
1662974400000|2022-09-12 09:20:00|175.95|174.65|175.34|174.04|176.29|174.99|175.31|174.01|363
1662974700000|2022-09-12 09:25:00|175.33|174.03|174.06|172.76|175.61|174.31|173.85|172.55|412
1662975000000|2022-09-12 09:30:00|174.07|172.77|174.21|172.91|174.79|173.49|174.02|172.72|375
1662975300000|2022-09-12 09:35:00|174.18|172.88|173.87|172.57|174.18|172.88|173.08|171.78|394
1662975600000|2022-09-12 09:40:00|173.88|172.58|173.24|171.94|173.89|172.59|173.11|171.81|359
1662975900000|2022-09-12 09:45:00|173.23|171.93|173.57|172.27|173.58|172.28|173.15|171.85|300
1662976200000|2022-09-12 09:50:00|173.59|172.29|173.59|172.29|173.66|172.36|173.29|171.99|303
1662976500000|2022-09-12 09:55:00|173.6|172.3|173.81|172.51|173.93|172.63|173.49|172.19|277
1662976800000|2022-09-12 10:00:00|173.8|172.5|173.2|171.9|173.89|172.59|173.17|171.87|313
1662977100000|2022-09-12 10:05:00|173.21|171.91|172.48|171.18|173.22|171.92|172.17|170.87|398
1662977400000|2022-09-12 10:10:00|172.46|171.16|172.16|170.86|172.49|171.19|171.71|170.41|444
1662977700000|2022-09-12 10:15:00|172.14|170.84|172.99|171.69|172.99|171.69|172.03|170.73|362
1662978000000|2022-09-12 10:20:00|173.01|171.71|172.81|171.51|173.14|171.84|172.24|170.94|344
1662978300000|2022-09-12 10:25:00|172.8|171.5|172.86|171.56|172.96|171.66|172.68|171.38|273
1662978600000|2022-09-12 10:30:00|172.85|171.55|173.31|172.01|173.45|172.15|172.85|171.55|343
1662978900000|2022-09-12 10:35:00|173.3|172|174|172.7|174.48|173.18|173.3|172|381
1662979200000|2022-09-12 10:40:00|174.01|172.71|174.06|172.76|174.17|172.87|173.88|172.58|300
1662979500000|2022-09-12 10:45:00|174.05|172.75|174.69|173.39|175.05|173.75|173.97|172.67|263
1662979800000|2022-09-12 10:50:00|174.68|173.38|174.42|173.12|175.06|173.76|174.22|172.92|313
1662980100000|2022-09-12 10:55:00|174.43|173.13|174.02|172.72|174.46|173.16|173.94|172.64|211
1662980400000|2022-09-12 11:00:00|174.01|172.71|173.97|172.67|174.4|173.1|173.91|172.61|221
1662980700000|2022-09-12 11:05:00|173.98|172.68|173.96|172.66|174.3|173|173.9|172.6|237
1662981000000|2022-09-12 11:10:00|173.92|172.62|173.32|172.02|173.93|172.63|173.21|171.91|238
1662981300000|2022-09-12 11:15:00|173.33|172.03|173.99|172.69|174.25|172.95|173.26|171.96|300
1662981600000|2022-09-12 11:20:00|173.98|172.68|173.96|172.66|174.22|172.92|173.86|172.56|312
1662981900000|2022-09-12 11:25:00|173.97|172.67|174.11|172.81|174.11|172.81|173.75|172.45|378
1662982200000|2022-09-12 11:30:00|174.08|172.78|173.94|172.64|174.1|172.8|173.68|172.38|322
1662982500000|2022-09-12 11:35:00|173.93|172.63|174.15|172.85|174.15|172.85|173.89|172.59|250
1662982800000|2022-09-12 11:40:00|174.14|172.84|173.66|172.36|174.26|172.96|173.63|172.33|354
1662983100000|2022-09-12 11:45:00|173.64|172.34|173|171.7|173.73|172.43|172.65|171.35|385
1662983400000|2022-09-12 11:50:00|173.02|171.72|173.16|171.86|173.18|171.88|172.96|171.66|300
1662983700000|2022-09-12 11:55:00|173.17|171.87|172.92|171.62|173.17|171.87|172.6|171.3|284
1662984000000|2022-09-12 12:00:00|172.91|171.61|172.68|171.38|172.91|171.61|172.23|170.93|352
1662984300000|2022-09-12 12:05:00|172.69|171.39|173.11|171.81|173.27|171.97|172.65|171.35|324
1662984600000|2022-09-12 12:10:00|173.05|171.75|172.82|171.52|173.21|171.91|172.67|171.37|239
1662984900000|2022-09-12 12:15:00|172.83|171.53|172.36|171.06|172.83|171.53|172.16|170.86|338
1662985200000|2022-09-12 12:20:00|172.35|171.05|171.48|170.18|172.38|171.08|171.37|170.07|343
1662985500000|2022-09-12 12:25:00|171.49|170.19|171.9|170.6|171.96|170.66|171.41|170.11|428
1662985800000|2022-09-12 12:30:00|171.89|170.59|172.75|171.45|172.85|171.55|171.89|170.59|337
1662986100000|2022-09-12 12:35:00|172.72|171.42|172.58|171.28|172.78|171.48|172.49|171.19|350
1662986400000|2022-09-12 12:40:00|172.57|171.27|172.54|171.24|172.66|171.36|172.4|171.1|296
1662986700000|2022-09-12 12:45:00|172.53|171.23|172.65|171.35|172.78|171.48|172.53|171.23|317
1662987000000|2022-09-12 12:50:00|172.68|171.38|172.28|170.98|172.68|171.38|172.07|170.77|306
1662987300000|2022-09-12 12:55:00|172.27|170.97|172.55|171.25|172.55|171.25|172.23|170.93|224
1662987600000|2022-09-12 13:00:00|172.56|171.26|172.26|170.96|172.57|171.27|172.24|170.94|278
1662987900000|2022-09-12 13:05:00|172.25|170.95|172.54|171.24|172.61|171.31|172.17|170.87|208
1662988200000|2022-09-12 13:10:00|172.55|171.25|173.28|171.98|173.28|171.98|172.36|171.06|248
1662988500000|2022-09-12 13:15:00|173.33|172.03|173.61|172.31|173.64|172.34|172.82|171.52|326
1662988800000|2022-09-12 13:20:00|173.62|172.32|173.79|172.49|173.87|172.57|173.46|172.16|344
1662989100000|2022-09-12 13:25:00|173.78|172.48|173.04|171.74|173.89|172.59|172.67|171.37|350
1662989400000|2022-09-12 13:30:00|173.03|171.73|172.83|171.53|173.15|171.85|172.67|171.37|373
1662989700000|2022-09-12 13:35:00|172.84|171.54|172.36|171.06|172.92|171.62|171|169.7|464
1662990000000|2022-09-12 13:40:00|172.35|171.05|172.23|170.93|172.82|171.52|171.89|170.59|443
1662990300000|2022-09-12 13:45:00|172.22|170.92|172.37|171.07|172.51|171.21|171.91|170.61|340
1662990600000|2022-09-12 13:50:00|172.38|171.08|172.58|171.28|173.04|171.74|172.32|171.02|370
1662990900000|2022-09-12 13:55:00|172.59|171.29|172.75|171.45|172.91|171.61|172.55|171.25|361
1662991200000|2022-09-12 14:00:00|172.76|171.46|172.39|171.09|172.89|171.59|171.97|170.67|347
1662991500000|2022-09-12 14:05:00|172.38|171.08|172.52|171.22|172.81|171.51|172.06|170.76|396
1662991800000|2022-09-12 14:10:00|172.51|171.21|171.93|170.63|172.65|171.35|171.86|170.56|341
1662992100000|2022-09-12 14:15:00|171.94|170.64|172.41|171.11|172.48|171.18|171.91|170.61|376
1662992400000|2022-09-12 14:20:00|172.42|171.12|172.72|171.42|172.79|171.49|172.32|171.02|297
1662992700000|2022-09-12 14:25:00|172.75|171.45|172.5|171.2|172.9|171.6|172.33|171.03|310
1662993000000|2022-09-12 14:30:00|172.52|171.22|171.54|170.24|172.59|171.29|171.49|170.19|397
1662993300000|2022-09-12 14:35:00|171.47|170.17|172.08|170.78|172.09|170.79|171.43|170.13|296
1662993600000|2022-09-12 14:40:00|172.06|170.76|171.82|170.52|172.12|170.82|171.36|170.06|285
1662993900000|2022-09-12 14:45:00|171.81|170.51|172.27|170.97|172.31|171.01|171.81|170.51|323
1662994200000|2022-09-12 14:50:00|172.28|170.98|171.97|170.67|172.41|171.11|171.84|170.54|267
1662994500000|2022-09-12 14:55:00|171.96|170.66|171.68|170.38|172.01|170.71|171.51|170.21|310
1662994800000|2022-09-12 15:00:00|171.74|170.44|171.49|170.19|171.75|170.45|169.69|168.39|492
1662995100000|2022-09-12 15:05:00|171.5|170.2|170.96|169.66|171.66|170.36|170.81|169.51|408
1662995400000|2022-09-12 15:10:00|170.95|169.65|170.67|169.37|171.14|169.84|170.47|169.17|405
1662995700000|2022-09-12 15:15:00|170.68|169.38|171.6|170.3|171.62|170.32|170.5|169.2|378
1662996000000|2022-09-12 15:20:00|171.61|170.31|171.04|169.74|171.61|170.31|170.84|169.54|378
1662996300000|2022-09-12 15:25:00|171.01|169.71|170.89|169.59|171.14|169.84|170.84|169.54|327
1662996600000|2022-09-12 15:30:00|170.9|169.6|170.71|169.41|171.42|170.12|170.63|169.33|377
1662996900000|2022-09-12 15:35:00|170.7|169.4|169.21|167.91|170.71|169.41|168.84|167.54|496
1662997200000|2022-09-12 15:40:00|169.26|167.96|168.12|166.82|169.48|168.18|168.11|166.81|438
1662997500000|2022-09-12 15:45:00|168.11|166.81|168.06|166.76|168.81|167.51|167.89|166.59|451
1662997800000|2022-09-12 15:50:00|168.08|166.78|167.21|165.91|168.29|166.99|167.21|165.91|444
1662998100000|2022-09-12 15:55:00|167.16|165.86|167.07|165.77|167.38|166.08|166.53|165.23|459
1662998400000|2022-09-12 16:00:00|167.05|165.75|165.95|164.65|167.61|166.31|165.88|164.58|506
1662998700000|2022-09-12 16:05:00|165.99|164.69|164.65|163.35|166.12|164.82|163.87|162.57|610
1662999000000|2022-09-12 16:10:00|164.59|163.29|164.39|163.09|165.1|163.8|164.18|162.88|540
1662999300000|2022-09-12 16:15:00|164.38|163.08|165.14|163.84|165.76|164.46|164.12|162.82|468
1662999600000|2022-09-12 16:20:00|165.13|163.83|166.1|164.8|166.35|165.05|165.11|163.81|406
1662999900000|2022-09-12 16:25:00|166.11|164.81|166.31|165.01|166.36|165.06|165.75|164.45|404
1663000200000|2022-09-12 16:30:00|166.28|164.98|166.39|165.09|166.43|165.13|165.84|164.54|375
1663000500000|2022-09-12 16:35:00|166.37|165.07|166.33|165.03|166.43|165.13|166.03|164.73|331
1663000800000|2022-09-12 16:40:00|166.32|165.02|166.73|165.43|166.75|165.45|166.31|165.01|278
1663001100000|2022-09-12 16:45:00|166.71|165.41|166.32|165.02|166.72|165.42|166.01|164.71|285
1663001400000|2022-09-12 16:50:00|166.33|165.03|166.73|165.43|166.78|165.48|166.32|165.02|250
1663001700000|2022-09-12 16:55:00|166.72|165.42|166.37|165.07|166.78|165.48|166.27|164.97|271
1663002000000|2022-09-12 17:00:00|166.38|165.08|166.22|164.92|166.45|165.15|165.91|164.61|366
1663002300000|2022-09-12 17:05:00|166.21|164.91|166.22|164.92|166.36|165.06|166.12|164.82|221
1663002600000|2022-09-12 17:10:00|166.21|164.91|166.66|165.36|166.73|165.43|166.18|164.88|200
1663002900000|2022-09-12 17:15:00|166.68|165.38|166.92|165.62|166.92|165.62|166.44|165.14|207
1663003200000|2022-09-12 17:20:00|166.91|165.61|166.98|165.68|167.06|165.76|166.69|165.39|292
1663003500000|2022-09-12 17:25:00|166.99|165.69|167.81|166.51|167.84|166.54|166.78|165.48|332
1663003800000|2022-09-12 17:30:00|167.82|166.52|167.64|166.34|167.84|166.54|167.5|166.2|245
1663004100000|2022-09-12 17:35:00|167.65|166.35|166.93|165.63|167.66|166.36|166.91|165.61|195
1663004400000|2022-09-12 17:40:00|166.92|165.62|166.87|165.57|167.04|165.74|166.73|165.43|225
1663004700000|2022-09-12 17:45:00|166.88|165.58|167.08|165.78|167.14|165.84|166.79|165.49|260
1663005000000|2022-09-12 17:50:00|167.09|165.79|168.46|167.16|168.5|167.2|167.06|165.76|359
1663005300000|2022-09-12 17:55:00|168.45|167.15|168.38|167.08|168.49|167.19|168.15|166.85|370
1663005600000|2022-09-12 18:00:00|168.39|167.09|167.25|165.95|168.43|167.13|167.04|165.74|343
1663005900000|2022-09-12 18:05:00|167.26|165.96|167.69|166.39|167.9|166.6|167.25|165.95|287
1663006200000|2022-09-12 18:10:00|167.68|166.38|168.18|166.88|168.19|166.89|167.49|166.19|226
1663006500000|2022-09-12 18:15:00|168.17|166.87|167.79|166.49|168.29|166.99|167.52|166.22|362
1663006800000|2022-09-12 18:20:00|167.8|166.5|167.23|165.93|168|166.7|167.16|165.86|287
1663007100000|2022-09-12 18:25:00|167.24|165.94|166.81|165.51|167.42|166.12|166.7|165.4|264
1663007400000|2022-09-12 18:30:00|166.79|165.49|166.69|165.39|167.21|165.91|166.69|165.39|259
1663007700000|2022-09-12 18:35:00|166.7|165.4|166.82|165.52|166.92|165.62|166.51|165.21|243
1663008000000|2022-09-12 18:40:00|166.83|165.53|166.86|165.56|166.88|165.58|166.53|165.23|153
1663008300000|2022-09-12 18:45:00|166.85|165.55|167.06|165.76|167.09|165.79|166.77|165.47|177
1663008600000|2022-09-12 18:50:00|167.05|165.75|167.18|165.88|167.26|165.96|166.92|165.62|244
1663008900000|2022-09-12 18:55:00|167.19|165.89|167.13|165.83|167.41|166.11|167.09|165.79|185
1663009200000|2022-09-12 19:00:00|167.12|165.82|166.97|165.67|167.19|165.89|166.82|165.52|159
1663009500000|2022-09-12 19:05:00|166.95|165.65|167.45|166.15|167.48|166.18|166.86|165.56|154
1663009800000|2022-09-12 19:10:00|167.43|166.13|167.27|165.97|167.66|166.36|167.27|165.97|157
1663010100000|2022-09-12 19:15:00|167.28|165.98|167.17|165.87|167.28|165.98|166.7|165.4|252
1663010400000|2022-09-12 19:20:00|167.3|166|167.13|165.83|167.42|166.12|167.1|165.8|173
1663010700000|2022-09-12 19:25:00|167.12|165.82|167.29|165.99|167.39|166.09|167.12|165.82|172
1663011000000|2022-09-12 19:30:00|167.3|166|167.2|165.9|167.55|166.25|167.09|165.79|246
1663011300000|2022-09-12 19:35:00|167.19|165.89|167.39|166.09|167.44|166.14|167.14|165.84|261
1663011600000|2022-09-12 19:40:00|167.4|166.1|167.49|166.19|167.65|166.35|167.3|166|252
1663011900000|2022-09-12 19:45:00|167.52|166.22|167.61|166.31|167.64|166.34|167.27|165.97|287
1663012200000|2022-09-12 19:50:00|167.58|166.28|167|165.7|167.6|166.3|166.97|165.67|327
1663012500000|2022-09-12 19:55:00|166.98|165.68|167.4|166.1|167.43|166.13|166.98|165.68|274
1663012800000|2022-09-12 20:00:00|167.43|166.13|167.53|166.23|167.57|166.27|166.87|165.57|320
1663013100000|2022-09-12 20:05:00|167.55|166.25|167.86|166.56|167.86|166.56|166.96|165.66|322
1663013400000|2022-09-12 20:10:00|167.85|166.55|167.21|165.91|168.05|166.75|167.08|165.78|364
1663013700000|2022-09-12 20:15:00|167.19|165.89|167.23|165.93|167.42|166.12|167.01|165.71|289
1663014000000|2022-09-12 20:20:00|167.25|165.95|167.21|165.91|167.38|166.08|167.2|165.9|223
1663014300000|2022-09-12 20:25:00|167.22|165.92|167.41|166.11|167.43|166.13|167.21|165.91|164
1663014600000|2022-09-12 20:30:00|167.4|166.1|167.31|166.01|167.56|166.26|167.29|165.99|202
1663014900000|2022-09-12 20:35:00|167.3|166|167.86|166.56|167.86|166.56|167.28|165.98|193
1663015200000|2022-09-12 20:40:00|167.87|166.57|167.85|166.55|168.03|166.73|167.75|166.45|239
1663015500000|2022-09-12 20:45:00|167.86|166.56|168.07|166.77|168.1|166.8|167.7|166.4|216
1663015800000|2022-09-12 20:50:00|168.1|166.8|168.1|166.8|168.22|166.92|167.78|166.48|253
1663016100000|2022-09-12 20:55:00|168.11|166.81|168.27|166.97|168.29|166.99|167.91|166.61|237
1663016400000|2022-09-12 21:00:00|168.22|166.92|167.86|166.56|168.24|166.94|167.5|166.2|238
1663016700000|2022-09-12 21:05:00|167.85|166.55|166.97|165.67|167.86|166.56|166.97|165.67|283
1663017000000|2022-09-12 21:10:00|166.94|165.64|167.11|165.81|167.19|165.89|166.68|165.38|261
1663017300000|2022-09-12 21:15:00|167.12|165.82|166.63|165.33|167.12|165.82|166.6|165.3|175
1663017600000|2022-09-12 21:20:00|166.64|165.34|166.47|165.17|166.67|165.37|165.95|164.65|262
1663017900000|2022-09-12 21:25:00|166.45|165.15|166.8|165.5|166.82|165.52|166.37|165.07|178
1663018200000|2022-09-12 21:30:00|166.79|165.49|167.51|166.21|167.51|166.21|166.79|165.49|115
1663018500000|2022-09-12 21:35:00|167.5|166.2|167.26|165.96|167.51|166.21|167.21|165.91|95
1663018800000|2022-09-12 21:40:00|167.25|165.95|167.9|166.6|167.94|166.64|167.19|165.89|159
1663019100000|2022-09-12 21:45:00|167.91|166.61|167.52|166.22|167.97|166.67|167.52|166.22|94
1663019400000|2022-09-12 21:50:00|167.53|166.23|167.09|165.79|167.53|166.23|167.01|165.71|177
1663019700000|2022-09-12 21:55:00|167.1|165.8|166.99|165.69|167.28|165.98|166.99|165.69|156
1663020000000|2022-09-12 22:00:00|167|165.7|167.1|165.8|167.25|165.95|166.66|165.36|181
1663020300000|2022-09-12 22:05:00|167.11|165.81|167.14|165.84|167.42|166.12|166.88|165.58|175
1663020600000|2022-09-12 22:10:00|167.13|165.83|167.1|165.8|167.42|166.12|167.05|165.75|143
1663020900000|2022-09-12 22:15:00|167.09|165.79|166.97|165.67|167.18|165.88|166.88|165.58|143
1663021200000|2022-09-12 22:20:00|166.98|165.68|166.48|165.18|167.16|165.86|166.28|164.98|144
1663021500000|2022-09-12 22:25:00|166.49|165.19|166.76|165.46|166.76|165.46|166.29|164.99|154
1663021800000|2022-09-12 22:30:00|166.78|165.48|166.29|164.99|166.78|165.48|166.21|164.91|185
1663022100000|2022-09-12 22:35:00|166.3|165|166.95|165.65|166.96|165.66|166.29|164.99|164
1663022400000|2022-09-12 22:40:00|166.96|165.66|167.56|166.26|167.59|166.29|166.96|165.66|210
1663022700000|2022-09-12 22:45:00|167.57|166.27|167.07|165.77|167.64|166.34|167.02|165.72|237
1663023000000|2022-09-12 22:50:00|167.05|165.75|167.09|165.79|167.33|166.03|167|165.7|205
1663023300000|2022-09-12 22:55:00|167.1|165.8|166.82|165.52|167.18|165.88|166.6|165.3|291
1663023600000|2022-09-12 23:00:00|166.83|165.53|167.12|165.82|167.14|165.84|166.58|165.28|273
1663023900000|2022-09-12 23:05:00|167.13|165.83|167.79|166.49|167.84|166.54|167.13|165.83|270
1663024200000|2022-09-12 23:10:00|167.78|166.48|167.67|166.37|167.78|166.48|167.16|165.86|264
1663024500000|2022-09-12 23:15:00|167.66|166.36|167.02|165.72|167.83|166.53|166.91|165.61|279
1663024800000|2022-09-12 23:20:00|167.01|165.71|167.22|165.92|167.24|165.94|166.84|165.54|258
1663025100000|2022-09-12 23:25:00|167.23|165.93|167.18|165.88|167.68|166.38|167.13|165.83|245
1663025400000|2022-09-12 23:30:00|167.13|165.83|167.56|166.26|167.56|166.26|167.11|165.81|242
1663025700000|2022-09-12 23:35:00|167.55|166.25|166.29|164.99|167.55|166.25|166.21|164.91|330
1663026000000|2022-09-12 23:40:00|166.28|164.98|166.45|165.15|166.49|165.19|166.08|164.78|281
1663026300000|2022-09-12 23:45:00|166.44|165.14|165.36|164.06|166.49|165.19|165.3|164|329
1663026600000|2022-09-12 23:50:00|165.37|164.07|165.89|164.59|165.91|164.61|165.26|163.96|269
1663026900000|2022-09-12 23:55:00|165.88|164.58|166.57|165.27|166.58|165.28|165.81|164.51|266
1663027200000|2022-09-13 00:00:00|166.58|165.28|165.51|164.21|166.7|165.4|165.38|164.08|355
1663027500000|2022-09-13 00:05:00|165.58|164.28|166.17|164.87|166.38|165.08|165.11|163.81|390
1663027800000|2022-09-13 00:10:00|166.19|164.89|165.83|164.53|166.19|164.89|165.38|164.08|374
1663028100000|2022-09-13 00:15:00|165.79|164.49|164.67|163.37|165.87|164.57|164.22|162.92|412
1663028400000|2022-09-13 00:20:00|164.68|163.38|163.6|162.3|165|163.7|163.1|161.8|534
1663028700000|2022-09-13 00:25:00|163.59|162.29|163.81|162.51|164.18|162.88|163.44|162.14|484
1663029000000|2022-09-13 00:30:00|163.82|162.52|163.8|162.5|164.18|162.88|163.6|162.3|439
1663029300000|2022-09-13 00:35:00|163.81|162.51|163.96|162.66|164.27|162.97|163.18|161.88|469
1663029600000|2022-09-13 00:40:00|163.97|162.67|164.58|163.28|164.83|163.53|163.91|162.61|440
1663029900000|2022-09-13 00:45:00|164.57|163.27|164.92|163.62|165.11|163.81|164.57|163.27|316
1663030200000|2022-09-13 00:50:00|164.91|163.61|164.74|163.44|165.01|163.71|164.54|163.24|346
1663030500000|2022-09-13 00:55:00|164.75|163.45|164.47|163.17|164.75|163.45|164.35|163.05|285
1663030800000|2022-09-13 01:00:00|164.48|163.18|164.71|163.41|164.78|163.48|164.38|163.08|342
1663031100000|2022-09-13 01:05:00|164.72|163.42|165.02|163.72|165.05|163.75|164.58|163.28|250
1663031400000|2022-09-13 01:10:00|165.03|163.73|165.19|163.89|165.35|164.05|164.97|163.67|318
1663031700000|2022-09-13 01:15:00|165.2|163.9|165.08|163.78|165.27|163.97|164.67|163.37|311
1663032000000|2022-09-13 01:20:00|165.09|163.79|165.03|163.73|165.14|163.84|164.74|163.44|345
1663032300000|2022-09-13 01:25:00|165.04|163.74|164.56|163.26|165.11|163.81|164.54|163.24|291
1663032600000|2022-09-13 01:30:00|164.55|163.25|163.94|162.64|164.58|163.28|163.92|162.62|351
1663032900000|2022-09-13 01:35:00|163.93|162.63|163.93|162.63|164.07|162.77|163.53|162.23|380
1663033200000|2022-09-13 01:40:00|163.94|162.64|164.03|162.73|164.06|162.76|163.79|162.49|253
1663033500000|2022-09-13 01:45:00|164.02|162.72|163.61|162.31|164.05|162.75|163.49|162.19|285
1663033800000|2022-09-13 01:50:00|163.62|162.32|164.56|163.26|164.56|163.26|163.57|162.27|326
1663034100000|2022-09-13 01:55:00|164.57|163.27|164.45|163.15|164.66|163.36|164.33|163.03|219
1663034400000|2022-09-13 02:00:00|164.42|163.12|164.35|163.05|164.46|163.16|164.23|162.93|223
1663034700000|2022-09-13 02:05:00|164.36|163.06|164.03|162.73|164.45|163.15|164|162.7|248
1663035000000|2022-09-13 02:10:00|164.04|162.74|163.43|162.13|164.06|162.76|163.1|161.8|364
1663035300000|2022-09-13 02:15:00|163.41|162.11|164.24|162.94|164.29|162.99|163.41|162.11|364
1663035600000|2022-09-13 02:20:00|164.23|162.93|164.12|162.82|164.28|162.98|163.79|162.49|291
1663035900000|2022-09-13 02:25:00|164.07|162.77|164.55|163.25|164.65|163.35|164.05|162.75|321
1663036200000|2022-09-13 02:30:00|164.56|163.26|165.14|163.84|165.21|163.91|164.47|163.17|288
1663036500000|2022-09-13 02:35:00|165.16|163.86|165.03|163.73|165.23|163.93|164.99|163.69|265
1663036800000|2022-09-13 02:40:00|165.02|163.72|164.83|163.53|165.04|163.74|164.75|163.45|212
1663037100000|2022-09-13 02:45:00|164.85|163.55|164.66|163.36|164.93|163.63|164.64|163.34|105
1663037400000|2022-09-13 02:50:00|164.58|163.28|165.36|164.06|165.36|164.06|164.57|163.27|316
1663037700000|2022-09-13 02:55:00|165.34|164.04|165.43|164.13|165.53|164.23|165.18|163.88|283
1663038000000|2022-09-13 03:00:00|165.42|164.12|165.48|164.18|165.5|164.2|165.27|163.97|222
1663038300000|2022-09-13 03:05:00|165.51|164.21|165.38|164.08|165.51|164.21|165.19|163.89|199
1663038600000|2022-09-13 03:10:00|165.39|164.09|165.3|164|165.44|164.14|165.25|163.95|177
1663038900000|2022-09-13 03:15:00|165.29|163.99|164.8|163.5|165.34|164.04|164.79|163.49|289
1663039200000|2022-09-13 03:20:00|164.84|163.54|164.42|163.12|164.85|163.55|164.29|162.99|278
1663039500000|2022-09-13 03:25:00|164.41|163.11|164.53|163.23|164.66|163.36|164.35|163.05|283
1663039800000|2022-09-13 03:30:00|164.5|163.2|164.43|163.13|164.68|163.38|164.42|163.12|229
1663040100000|2022-09-13 03:35:00|164.41|163.11|164.46|163.16|164.64|163.34|164.36|163.06|221
1663040400000|2022-09-13 03:40:00|164.45|163.15|164.34|163.04|164.5|163.2|164.29|162.99|247
1663040700000|2022-09-13 03:45:00|164.33|163.03|165.21|163.91|165.29|163.99|164.33|163.03|300
1663041000000|2022-09-13 03:50:00|165.23|163.93|165.91|164.61|165.95|164.65|165.21|163.91|286
1663041300000|2022-09-13 03:55:00|165.92|164.62|165.83|164.53|166.07|164.77|165.55|164.25|259
1663041600000|2022-09-13 04:00:00|165.82|164.52|165.84|164.54|166.13|164.83|165.67|164.37|287
1663041900000|2022-09-13 04:05:00|165.83|164.53|166.37|165.07|166.88|165.58|165.76|164.46|329
1663042200000|2022-09-13 04:10:00|166.38|165.08|167.48|166.18|167.75|166.45|166.25|164.95|381
1663042500000|2022-09-13 04:15:00|167.46|166.16|168.57|167.27|168.59|167.29|167.09|165.79|358
1663042800000|2022-09-13 04:20:00|168.56|167.26|168.39|167.09|168.63|167.33|167.95|166.65|390
1663043100000|2022-09-13 04:25:00|168.38|167.08|167.54|166.24|168.65|167.35|167.27|165.97|440
1663043400000|2022-09-13 04:30:00|167.53|166.23|166.91|165.61|167.54|166.24|166.67|165.37|404
1663043700000|2022-09-13 04:35:00|166.92|165.62|166.33|165.03|166.94|165.64|166.22|164.92|365
1663044000000|2022-09-13 04:40:00|166.36|165.06|166.13|164.83|166.37|165.07|165.92|164.62|363
1663044300000|2022-09-13 04:45:00|166.15|164.85|165.98|164.68|166.15|164.85|165.96|164.66|215
1663044600000|2022-09-13 04:50:00|165.97|164.67|166.02|164.72|166.27|164.97|165.97|164.67|266
1663044900000|2022-09-13 04:55:00|166.03|164.73|165.7|164.4|166.16|164.86|165.63|164.33|253
1663045200000|2022-09-13 05:00:00|165.68|164.38|165.43|164.13|165.72|164.42|165.36|164.06|275
1663045500000|2022-09-13 05:05:00|165.42|164.12|165.61|164.31|165.67|164.37|165.39|164.09|258
1663045800000|2022-09-13 05:10:00|165.62|164.32|166.2|164.9|166.2|164.9|165.59|164.29|307
1663046100000|2022-09-13 05:15:00|166.19|164.89|166.41|165.11|166.42|165.12|166.08|164.78|283
1663046400000|2022-09-13 05:20:00|166.36|165.06|166.4|165.1|166.43|165.13|166.04|164.74|238
1663046700000|2022-09-13 05:25:00|166.39|165.09|166.04|164.74|166.42|165.12|166.03|164.73|209
1663047000000|2022-09-13 05:30:00|166.03|164.73|166.34|165.04|166.55|165.25|165.91|164.61|287
1663047300000|2022-09-13 05:35:00|166.36|165.06|166.47|165.17|166.53|165.23|166.09|164.79|307
1663047600000|2022-09-13 05:40:00|166.46|165.16|166.15|164.85|166.55|165.25|166.08|164.78|271
1663047900000|2022-09-13 05:45:00|166.16|164.86|165.46|164.16|166.24|164.94|165.13|163.83|361
1663048200000|2022-09-13 05:50:00|165.47|164.17|165.5|164.2|165.58|164.28|165.32|164.02|298
1663048500000|2022-09-13 05:55:00|165.51|164.21|165.41|164.11|165.67|164.37|165.39|164.09|284
1663048800000|2022-09-13 06:00:00|165.42|164.12|165.8|164.5|165.81|164.51|165.36|164.06|278
1663049100000|2022-09-13 06:05:00|165.81|164.51|165.98|164.68|165.99|164.69|165.65|164.35|342
1663049400000|2022-09-13 06:10:00|165.97|164.67|166.44|165.14|166.47|165.17|165.96|164.66|272
1663049700000|2022-09-13 06:15:00|166.45|165.15|166.61|165.31|166.67|165.37|166.32|165.02|179
1663050000000|2022-09-13 06:20:00|166.62|165.32|167.02|165.72|167.08|165.78|166.57|165.27|229
1663050300000|2022-09-13 06:25:00|167.01|165.71|167.51|166.21|167.52|166.22|167.01|165.71|225
1663050600000|2022-09-13 06:30:00|167.52|166.22|167|165.7|167.58|166.28|166.99|165.69|290
1663050900000|2022-09-13 06:35:00|167.01|165.71|166.82|165.52|167.11|165.81|166.71|165.41|301
1663051200000|2022-09-13 06:40:00|166.83|165.53|166.31|165.01|167.92|166.62|165.6|164.3|609
1663051500000|2022-09-13 06:45:00|166.32|165.02|165.15|163.85|166.32|165.02|165.02|163.72|513
1663051800000|2022-09-13 06:50:00|165.17|163.87|165.84|164.54|165.94|164.64|165.03|163.73|384
1663052100000|2022-09-13 06:55:00|165.85|164.55|165.94|164.64|165.97|164.67|165.65|164.35|357
1663052400000|2022-09-13 07:00:00|165.91|164.61|167.01|165.71|167.05|165.75|165.88|164.58|400
1663052700000|2022-09-13 07:05:00|167|165.7|166.3|165|167.09|165.79|166.3|165|386
1663053000000|2022-09-13 07:10:00|166.32|165.02|166.45|165.15|166.57|165.27|166.22|164.92|356
1663053300000|2022-09-13 07:15:00|166.44|165.14|166.8|165.5|166.97|165.67|166.37|165.07|348
1663053600000|2022-09-13 07:20:00|166.79|165.49|167.05|165.75|167.07|165.77|166.7|165.4|287
1663053900000|2022-09-13 07:25:00|167.04|165.74|169.03|167.73|169.35|168.05|167.04|165.74|335
1663054200000|2022-09-13 07:30:00|169.02|167.72|168.18|166.88|169.63|168.33|167.87|166.57|375
1663054500000|2022-09-13 07:35:00|168.17|166.87|168.29|166.99|168.52|167.22|167.84|166.54|420
1663054800000|2022-09-13 07:40:00|168.3|167|168.17|166.87|168.44|167.14|167.92|166.62|440
1663055100000|2022-09-13 07:45:00|168.18|166.88|168.24|166.94|168.47|167.17|168.01|166.71|329
1663055400000|2022-09-13 07:50:00|168.25|166.95|167.96|166.66|168.27|166.97|167.64|166.34|391
1663055700000|2022-09-13 07:55:00|167.95|166.65|167.34|166.04|167.97|166.67|167.32|166.02|341
1663056000000|2022-09-13 08:00:00|167.33|166.03|166.75|165.45|167.42|166.12|166.4|165.1|345
1663056300000|2022-09-13 08:05:00|166.76|165.46|166.36|165.06|166.78|165.48|165.97|164.67|330
1663056600000|2022-09-13 08:10:00|166.35|165.05|167|165.7|167.17|165.87|166.35|165.05|226
1663056900000|2022-09-13 08:15:00|167.03|165.73|166.81|165.51|167.09|165.79|166.55|165.25|208
1663057200000|2022-09-13 08:20:00|166.82|165.52|166.76|165.46|166.85|165.55|166.64|165.34|208
1663057500000|2022-09-13 08:25:00|166.77|165.47|166.73|165.43|166.77|165.47|166.61|165.31|134
1663057800000|2022-09-13 08:30:00|166.75|165.45|166.33|165.03|166.87|165.57|166.19|164.89|301
1663058100000|2022-09-13 08:35:00|166.32|165.02|165.58|164.28|166.33|165.03|165.34|164.04|333
1663058400000|2022-09-13 08:40:00|165.57|164.27|165.92|164.62|165.97|164.67|165.56|164.26|263
1663058700000|2022-09-13 08:45:00|165.93|164.63|166.39|165.09|166.4|165.1|165.57|164.27|224
1663059000000|2022-09-13 08:50:00|166.33|165.03|166.49|165.19|166.79|165.49|166.29|164.99|230
1663059300000|2022-09-13 08:55:00|166.5|165.2|166.56|165.26|166.76|165.46|166.5|165.2|247
1663059600000|2022-09-13 09:00:00|166.6|165.3|166.6|165.3|166.78|165.48|166.52|165.22|248
1663059900000|2022-09-13 09:05:00|166.66|165.36|166.55|165.25|166.77|165.47|166.15|164.85|265
1663060200000|2022-09-13 09:10:00|166.54|165.24|166.82|165.52|166.88|165.58|166.5|165.2|185
1663060500000|2022-09-13 09:15:00|166.83|165.53|167.58|166.28|168.03|166.73|166.77|165.47|312
1663060800000|2022-09-13 09:20:00|167.56|166.26|167.58|166.28|167.82|166.52|167.48|166.18|135
1663061100000|2022-09-13 09:25:00|167.59|166.29|167|165.7|168.04|166.74|166.98|165.68|303
1663061400000|2022-09-13 09:30:00|167.02|165.72|165.85|164.55|167.24|165.94|165.69|164.39|448
1663061700000|2022-09-13 09:35:00|165.83|164.53|165.71|164.41|165.89|164.59|165.44|164.14|435
1663062000000|2022-09-13 09:40:00|165.72|164.42|166.08|164.78|166.18|164.88|165.72|164.42|353
1663062300000|2022-09-13 09:45:00|166.07|164.77|165.22|163.92|166.07|164.77|165.22|163.92|348
1663062600000|2022-09-13 09:50:00|165.21|163.91|165.34|164.04|165.55|164.25|165.19|163.89|267
1663062900000|2022-09-13 09:55:00|165.35|164.05|165.24|163.94|165.7|164.4|165.08|163.78|292
1663063200000|2022-09-13 10:00:00|165.22|163.92|165.24|163.94|165.27|163.97|165.06|163.76|227
1663063500000|2022-09-13 10:05:00|165.25|163.95|165.33|164.03|165.48|164.18|165.15|163.85|230
1663063800000|2022-09-13 10:10:00|165.34|164.04|165.33|164.03|165.46|164.16|165.16|163.86|192
1663064100000|2022-09-13 10:15:00|165.32|164.02|165.61|164.31|165.63|164.33|165.28|163.98|217
1663064400000|2022-09-13 10:20:00|165.6|164.3|165.75|164.45|165.84|164.54|165.5|164.2|303
1663064700000|2022-09-13 10:25:00|165.74|164.44|165.96|164.66|166.03|164.73|165.65|164.35|312
1663065000000|2022-09-13 10:30:00|165.97|164.67|165.96|164.66|166.07|164.77|165.65|164.35|269
1663065300000|2022-09-13 10:35:00|165.95|164.65|166.15|164.85|166.16|164.86|165.83|164.53|262
1663065600000|2022-09-13 10:40:00|166.14|164.84|167.3|166|167.35|166.05|166.1|164.8|413
1663065900000|2022-09-13 10:45:00|167.29|165.99|167.33|166.03|167.91|166.61|167.28|165.98|444
1663066200000|2022-09-13 10:50:00|167.34|166.04|167.26|165.96|167.47|166.17|167.21|165.91|272
1663066500000|2022-09-13 10:55:00|167.28|165.98|167.23|165.93|167.42|166.12|167.21|165.91|252
1663066800000|2022-09-13 11:00:00|167.24|165.94|167.51|166.21|167.51|166.21|167|165.7|244
1663067100000|2022-09-13 11:05:00|167.5|166.2|167.68|166.38|168.07|166.77|167.49|166.19|385
1663067400000|2022-09-13 11:10:00|167.69|166.39|168.57|167.27|168.57|167.27|167.63|166.33|270
1663067700000|2022-09-13 11:15:00|168.54|167.24|168.78|167.48|169.12|167.82|168.41|167.11|384
1663068000000|2022-09-13 11:20:00|168.79|167.49|169.61|168.31|169.63|168.33|168.72|167.42|464
1663068300000|2022-09-13 11:25:00|169.58|168.28|169.22|167.92|170.16|168.86|169.15|167.85|377
1663068600000|2022-09-13 11:30:00|169.23|167.93|167.81|166.51|169.28|167.98|167.76|166.46|349
1663068900000|2022-09-13 11:35:00|167.78|166.48|168.07|166.77|168.65|167.35|167.78|166.48|456
1663069200000|2022-09-13 11:40:00|168.05|166.75|167.57|166.27|168.09|166.79|167.12|165.82|378
1663069500000|2022-09-13 11:45:00|167.56|166.26|167.75|166.45|167.78|166.48|167.33|166.03|275
1663069800000|2022-09-13 11:50:00|167.76|166.46|167.72|166.42|167.81|166.51|167.49|166.19|351
1663070100000|2022-09-13 11:55:00|167.71|166.41|168.34|167.04|168.37|167.07|167.7|166.4|275
1663070400000|2022-09-13 12:00:00|168.35|167.05|168.59|167.29|168.84|167.54|168.25|166.95|385
1663070700000|2022-09-13 12:05:00|168.6|167.3|168.78|167.48|168.83|167.53|168.44|167.14|276
1663071000000|2022-09-13 12:10:00|168.76|167.46|168.58|167.28|168.81|167.51|168.45|167.15|331
1663071300000|2022-09-13 12:15:00|168.59|167.29|168.88|167.58|168.92|167.62|168.57|167.27|174
1663071600000|2022-09-13 12:20:00|168.9|167.6|169.7|168.4|170.32|169.02|168.76|167.46|300
1663071900000|2022-09-13 12:25:00|169.69|168.39|169.56|168.26|169.97|168.67|168.33|167.03|640
1663072200000|2022-09-13 12:30:00|169.57|168.27|163.13|161.83|169.82|168.52|159.08|157.78|780
1663072500000|2022-09-13 12:35:00|163.11|161.81|161.97|160.67|163.18|161.88|160.92|159.62|682
1663072800000|2022-09-13 12:40:00|161.94|160.64|160.75|159.45|162.21|160.91|160.3|159|702
1663073100000|2022-09-13 12:45:00|160.74|159.44|160.85|159.55|161.37|160.07|160.09|158.79|691
1663073400000|2022-09-13 12:50:00|160.86|159.56|158.93|157.63|161.33|160.03|158.6|157.3|690
1663073700000|2022-09-13 12:55:00|158.92|157.62|159.85|158.55|160.8|159.5|158.79|157.49|648
1663074000000|2022-09-13 13:00:00|159.83|158.53|160.4|159.1|160.74|159.44|159.58|158.28|540
1663074300000|2022-09-13 13:05:00|160.41|159.11|160.05|158.75|160.47|159.17|159.22|157.92|580
1663074600000|2022-09-13 13:10:00|160.04|158.74|159.3|158|160.2|158.9|159.12|157.82|522
1663074900000|2022-09-13 13:15:00|159.29|157.99|160.29|158.99|160.29|158.99|158.79|157.49|575
1663075200000|2022-09-13 13:20:00|160.28|158.98|160.33|159.03|160.35|159.05|159.8|158.5|433
1663075500000|2022-09-13 13:25:00|160.45|159.15|160.1|158.8|160.52|159.22|159.64|158.34|456
1663075800000|2022-09-13 13:30:00|160.12|158.82|161.01|159.71|161.33|160.03|160.09|158.79|597
1663076100000|2022-09-13 13:35:00|161.02|159.72|160.23|158.93|161.02|159.72|159.77|158.47|508
1663076400000|2022-09-13 13:40:00|160.22|158.92|159.59|158.29|160.25|158.95|159.4|158.1|368
1663076700000|2022-09-13 13:45:00|159.56|158.26|159.79|158.49|159.88|158.58|159.22|157.92|378
1663077000000|2022-09-13 13:50:00|159.8|158.5|159.71|158.41|160.06|158.76|159.65|158.35|336
1663077300000|2022-09-13 13:55:00|159.69|158.39|159.19|157.89|159.81|158.51|159.07|157.77|328
1663077600000|2022-09-13 14:00:00|159.16|157.86|158.26|156.96|159.19|157.89|157.55|156.25|519
1663077900000|2022-09-13 14:05:00|158.27|156.97|159.38|158.08|159.4|158.1|158.27|156.97|345
1663078200000|2022-09-13 14:10:00|159.37|158.07|159.43|158.13|159.47|158.17|158.92|157.62|287
1663078500000|2022-09-13 14:15:00|159.42|158.12|159.77|158.47|159.77|158.47|159.11|157.81|371
1663078800000|2022-09-13 14:20:00|159.79|158.49|159.44|158.14|159.97|158.67|159.19|157.89|333
1663079100000|2022-09-13 14:25:00|159.45|158.15|159.47|158.17|159.59|158.29|159.08|157.78|267
1663079400000|2022-09-13 14:30:00|159.44|158.14|158.49|157.19|159.59|158.29|158.46|157.16|467
1663079700000|2022-09-13 14:35:00|158.5|157.2|158.39|157.09|158.77|157.47|158.25|156.95|294
1663080000000|2022-09-13 14:40:00|158.4|157.1|158.19|156.89|158.71|157.41|157.95|156.65|444
1663080300000|2022-09-13 14:45:00|158.17|156.87|155.76|154.46|158.18|156.88|155.58|154.28|610
1663080600000|2022-09-13 14:50:00|155.78|154.48|155.2|153.9|156.03|154.73|154.66|153.36|582
1663080900000|2022-09-13 14:55:00|155.12|153.82|156.55|155.25|156.56|155.26|155.12|153.82|475
1663081200000|2022-09-13 15:00:00|156.51|155.21|156.58|155.28|156.77|155.47|155.88|154.58|417
1663081500000|2022-09-13 15:05:00|156.59|155.29|156.84|155.54|156.99|155.69|156.37|155.07|401
1663081800000|2022-09-13 15:10:00|156.85|155.55|156.28|154.98|156.98|155.68|156.22|154.92|342
1663082100000|2022-09-13 15:15:00|156.29|154.99|155.7|154.4|156.5|155.2|155.57|154.27|459
1663082400000|2022-09-13 15:20:00|155.68|154.38|155.16|153.86|155.94|154.64|154.91|153.61|419
1663082700000|2022-09-13 15:25:00|155.15|153.85|155.46|154.16|155.77|154.47|155.05|153.75|286
1663083000000|2022-09-13 15:30:00|155.45|154.15|155.73|154.43|155.75|154.45|155.3|154|280
1663083300000|2022-09-13 15:35:00|155.72|154.42|155.83|154.53|155.83|154.53|155.36|154.06|246
1663083600000|2022-09-13 15:40:00|155.82|154.52|155.86|154.56|156.1|154.8|155.26|153.96|349
1663083900000|2022-09-13 15:45:00|155.85|154.55|155.4|154.1|155.87|154.57|155.37|154.07|340
1663084200000|2022-09-13 15:50:00|155.41|154.11|155.73|154.43|155.75|154.45|154.88|153.58|352
1663084500000|2022-09-13 15:55:00|155.74|154.44|155.61|154.31|155.85|154.55|155.42|154.12|273
1663084800000|2022-09-13 16:00:00|155.6|154.3|155.69|154.39|155.69|154.39|155.28|153.98|303
1663085100000|2022-09-13 16:05:00|155.68|154.38|156.16|154.86|156.16|154.86|155.48|154.18|247
1663085400000|2022-09-13 16:10:00|156.17|154.87|156.73|155.43|156.83|155.53|156.15|154.85|343
1663085700000|2022-09-13 16:15:00|156.74|155.44|156.01|154.71|156.93|155.63|155.91|154.61|354
1663086000000|2022-09-13 16:20:00|156|154.7|155.97|154.67|156.13|154.83|155.58|154.28|219
1663086300000|2022-09-13 16:25:00|155.98|154.68|155.5|154.2|156.15|154.85|155.5|154.2|310
1663086600000|2022-09-13 16:30:00|155.51|154.21|155.8|154.5|155.82|154.52|155.39|154.09|307
1663086900000|2022-09-13 16:35:00|155.78|154.48|156.59|155.29|156.69|155.39|155.78|154.48|246
1663087200000|2022-09-13 16:40:00|156.6|155.3|156.84|155.54|156.84|155.54|156.38|155.08|339
1663087500000|2022-09-13 16:45:00|156.83|155.53|156.92|155.62|156.98|155.68|156.57|155.27|249
1663087800000|2022-09-13 16:50:00|156.93|155.63|156.72|155.42|156.93|155.63|156.68|155.38|221
1663088100000|2022-09-13 16:55:00|156.7|155.4|156.57|155.27|156.77|155.47|156.38|155.08|194
1663088400000|2022-09-13 17:00:00|156.56|155.26|156.58|155.28|156.85|155.55|156.26|154.96|395
1663088700000|2022-09-13 17:05:00|156.59|155.29|156.64|155.34|156.85|155.55|156.51|155.21|359
1663089000000|2022-09-13 17:10:00|156.65|155.35|156.74|155.44|156.77|155.47|156.43|155.13|286
1663089300000|2022-09-13 17:15:00|156.75|155.45|156.59|155.29|156.87|155.57|156.51|155.21|255
1663089600000|2022-09-13 17:20:00|156.61|155.31|156.62|155.32|156.74|155.44|156.37|155.07|254
1663089900000|2022-09-13 17:25:00|156.63|155.33|157.08|155.78|157.17|155.87|156.59|155.29|248
1663090200000|2022-09-13 17:30:00|157.09|155.79|156.73|155.43|157.19|155.89|156.69|155.39|195
1663090500000|2022-09-13 17:35:00|156.72|155.42|156.64|155.34|156.8|155.5|156.39|155.09|249
1663090800000|2022-09-13 17:40:00|156.63|155.33|156.33|155.03|156.69|155.39|156.28|154.98|188
1663091100000|2022-09-13 17:45:00|156.34|155.04|156.57|155.27|156.59|155.29|156.31|155.01|233
1663091400000|2022-09-13 17:50:00|156.55|155.25|155.86|154.56|156.62|155.32|155.8|154.5|278
1663091700000|2022-09-13 17:55:00|155.87|154.57|155.73|154.43|155.94|154.64|155.56|154.26|153
1663092000000|2022-09-13 18:00:00|155.74|154.44|155.53|154.23|155.75|154.45|155.51|154.21|184
1663092300000|2022-09-13 18:05:00|155.54|154.24|155.58|154.28|155.74|154.44|155.51|154.21|236
1663092600000|2022-09-13 18:10:00|155.59|154.29|155.69|154.39|155.75|154.45|155.1|153.8|245
1663092900000|2022-09-13 18:15:00|155.68|154.38|155.88|154.58|156.03|154.73|155.68|154.38|227
1663093200000|2022-09-13 18:20:00|155.89|154.59|155.81|154.51|156.01|154.71|155.76|154.46|224
1663093500000|2022-09-13 18:25:00|155.8|154.5|155.32|154.02|155.83|154.53|154.95|153.65|280
1663093800000|2022-09-13 18:30:00|155.33|154.03|155.18|153.88|155.42|154.12|154.93|153.63|273
1663094100000|2022-09-13 18:35:00|155.19|153.89|154.73|153.43|155.22|153.92|154.73|153.43|249
1663094400000|2022-09-13 18:40:00|154.74|153.44|154.51|153.21|154.87|153.57|153.81|152.51|282
1663094700000|2022-09-13 18:45:00|154.52|153.22|154.07|152.77|154.83|153.53|154.03|152.73|387
1663095000000|2022-09-13 18:50:00|154.09|152.79|153.04|151.74|154.42|153.12|152.81|151.51|429
1663095300000|2022-09-13 18:55:00|153|151.7|152.38|151.08|153.06|151.76|152.17|150.87|509
1663095600000|2022-09-13 19:00:00|152.36|151.06|152.61|151.31|153.37|152.07|152.3|151|391
1663095900000|2022-09-13 19:05:00|152.62|151.32|151.75|150.45|152.68|151.38|151.5|150.2|426
1663096200000|2022-09-13 19:10:00|151.74|150.44|151.96|150.66|151.98|150.68|150.91|149.61|410
1663096500000|2022-09-13 19:15:00|151.97|150.67|152.59|151.29|152.9|151.6|151.97|150.67|349
1663096800000|2022-09-13 19:20:00|152.6|151.3|153.01|151.71|153.17|151.87|152.57|151.27|385
1663097100000|2022-09-13 19:25:00|153.02|151.72|152.88|151.58|153.09|151.79|152.77|151.47|361
1663097400000|2022-09-13 19:30:00|152.89|151.59|153|151.7|153.21|151.91|152.69|151.39|305
1663097700000|2022-09-13 19:35:00|152.99|151.69|153.43|152.13|153.48|152.18|152.64|151.34|450
1663098000000|2022-09-13 19:40:00|153.45|152.15|153.19|151.89|153.5|152.2|153.01|151.71|323
1663098300000|2022-09-13 19:45:00|153.21|151.91|153.03|151.73|153.21|151.91|152.7|151.4|368
1663098600000|2022-09-13 19:50:00|153.02|151.72|153.68|152.38|153.69|152.39|153.02|151.72|341
1663098900000|2022-09-13 19:55:00|153.67|152.37|153.67|152.37|153.92|152.62|153.46|152.16|349
1663099200000|2022-09-13 20:00:00|153.65|152.35|153.59|152.29|153.72|152.42|153.42|152.12|348
1663099500000|2022-09-13 20:05:00|153.58|152.28|153.46|152.16|153.67|152.37|153.43|152.13|273
1663099800000|2022-09-13 20:10:00|153.45|152.15|153.96|152.66|154.08|152.78|153.37|152.07|267
1663100100000|2022-09-13 20:15:00|153.95|152.65|154.05|152.75|154.06|152.76|153.67|152.37|246
1663100400000|2022-09-13 20:20:00|154.07|152.77|153.88|152.58|154.13|152.83|153.78|152.48|152
1663100700000|2022-09-13 20:25:00|153.92|152.62|153.92|152.62|153.96|152.66|153.71|152.41|180
1663101000000|2022-09-13 20:30:00|153.93|152.63|154.02|152.72|154.09|152.79|153.84|152.54|161
1663101300000|2022-09-13 20:35:00|154.03|152.73|154.22|152.92|154.24|152.94|153.95|152.65|152
1663101600000|2022-09-13 20:40:00|154.19|152.89|154.03|152.73|154.48|153.18|154.02|152.72|189
1663101900000|2022-09-13 20:45:00|154.02|152.72|153.77|152.47|154.02|152.72|153.51|152.21|259
1663102200000|2022-09-13 20:50:00|153.79|152.49|153.71|152.41|153.81|152.51|153.42|152.12|149
1663102500000|2022-09-13 20:55:00|153.72|152.42|153.38|152.08|153.76|152.46|153.17|151.87|203
1663102800000|2022-09-13 21:00:00|153.39|152.09|153.06|151.76|153.39|152.09|152.97|151.67|189
1663103100000|2022-09-13 21:05:00|153.07|151.77|153.11|151.81|153.2|151.9|152.08|150.78|246
1663103400000|2022-09-13 21:10:00|153.1|151.8|153.01|151.71|153.2|151.9|152.84|151.54|152
1663103700000|2022-09-13 21:15:00|153.02|151.72|152.34|151.04|153.12|151.82|152.19|150.89|106
1663104000000|2022-09-13 21:20:00|152.33|151.03|152.48|151.18|152.69|151.39|152.33|151.03|140
1663104300000|2022-09-13 21:25:00|152.47|151.17|152.34|151.04|152.51|151.21|152.33|151.03|52
1663104600000|2022-09-13 21:30:00|152.33|151.03|150.2|148.9|152.33|151.03|150.18|148.88|204
1663104900000|2022-09-13 21:35:00|150.21|148.91|149.92|148.62|150.96|149.66|149.84|148.54|216
1663105200000|2022-09-13 21:40:00|149.91|148.61|148.86|147.56|149.93|148.63|147.73|146.43|392
1663105500000|2022-09-13 21:45:00|148.85|147.55|148.97|147.67|149.78|148.48|148.44|147.14|307
1663105800000|2022-09-13 21:50:00|148.98|147.68|148.88|147.58|149.33|148.03|148.68|147.38|246
1663106100000|2022-09-13 21:55:00|148.87|147.57|149.31|148.01|149.42|148.12|148.86|147.56|137
1663106400000|2022-09-13 22:00:00|149.3|148|148.07|146.77|149.55|148.25|147.95|146.65|329
1663106700000|2022-09-13 22:05:00|148.08|146.78|148.24|146.94|148.31|147.01|146.78|145.48|442
1663107000000|2022-09-13 22:10:00|148.25|146.95|148.27|146.97|148.61|147.31|148.11|146.81|227
1663107300000|2022-09-13 22:15:00|148.28|146.98|148.88|147.58|148.91|147.61|148.09|146.79|310
1663107600000|2022-09-13 22:20:00|148.87|147.57|148.75|147.45|148.88|147.58|148.6|147.3|204
1663107900000|2022-09-13 22:25:00|148.74|147.44|148.79|147.49|148.96|147.66|148.71|147.41|192
1663108200000|2022-09-13 22:30:00|148.78|147.48|149.07|147.77|149.15|147.85|148.72|147.42|223
1663108500000|2022-09-13 22:35:00|149.08|147.78|149.18|147.88|149.37|148.07|148.73|147.43|232
1663108800000|2022-09-13 22:40:00|149.17|147.87|149.23|147.93|149.24|147.94|148.94|147.64|195
1663109100000|2022-09-13 22:45:00|149.22|147.92|149.14|147.84|149.27|147.97|148.95|147.65|230
1663109400000|2022-09-13 22:50:00|149.15|147.85|149.06|147.76|149.17|147.87|148.77|147.47|198
1663109700000|2022-09-13 22:55:00|149.08|147.78|148.78|147.48|149.16|147.86|148.78|147.48|179
1663110000000|2022-09-13 23:00:00|148.7|147.4|149.02|147.72|149.04|147.74|148.63|147.33|294
1663110300000|2022-09-13 23:05:00|149.01|147.71|148.5|147.2|149.04|147.74|148.28|146.98|305
1663110600000|2022-09-13 23:10:00|148.51|147.21|148.69|147.39|148.85|147.55|148.36|147.06|234
1663110900000|2022-09-13 23:15:00|148.68|147.38|148.38|147.08|149.1|147.8|148.35|147.05|308
1663111200000|2022-09-13 23:20:00|148.37|147.07|148.34|147.04|148.41|147.11|147.87|146.57|450
1663111500000|2022-09-13 23:25:00|148.35|147.05|147.94|146.64|148.51|147.21|147.93|146.63|328
1663111800000|2022-09-13 23:30:00|147.93|146.63|147.75|146.45|148.27|146.97|147.72|146.42|386
1663112100000|2022-09-13 23:35:00|147.73|146.43|148.14|146.84|148.16|146.86|147.72|146.42|212
1663112400000|2022-09-13 23:40:00|148.15|146.85|148.65|147.35|148.72|147.42|148.13|146.83|226
1663112700000|2022-09-13 23:45:00|148.66|147.36|148.53|147.23|148.73|147.43|148.35|147.05|263
1663113000000|2022-09-13 23:50:00|148.52|147.22|148.59|147.29|148.88|147.58|148.5|147.2|217
1663113300000|2022-09-13 23:55:00|148.6|147.3|147.63|146.33|148.62|147.32|147.61|146.31|270
1663113600000|2022-09-14 00:00:00|147.62|146.32|146.67|145.37|147.63|146.33|145.66|144.36|462
1663113900000|2022-09-14 00:05:00|146.69|145.39|147.29|145.99|147.3|146|146.44|145.14|322
1663114200000|2022-09-14 00:10:00|147.3|146|147.65|146.35|147.85|146.55|147.28|145.98|395
1663114500000|2022-09-14 00:15:00|147.64|146.34|146.17|144.87|147.72|146.42|145.94|144.64|450
1663114800000|2022-09-14 00:20:00|146.15|144.85|146.92|145.62|146.93|145.63|145.4|144.1|484
1663115100000|2022-09-14 00:25:00|146.91|145.61|147.18|145.88|147.27|145.97|146.9|145.6|412
1663115400000|2022-09-14 00:30:00|147.2|145.9|146.63|145.33|147.4|146.1|146.4|145.1|395
1663115700000|2022-09-14 00:35:00|146.62|145.32|146.09|144.79|146.78|145.48|145.82|144.52|460
1663116000000|2022-09-14 00:40:00|146.08|144.78|146.5|145.2|146.5|145.2|146.03|144.73|322
1663116300000|2022-09-14 00:45:00|146.62|145.32|146.16|144.86|146.7|145.4|145.95|144.65|295
1663116600000|2022-09-14 00:50:00|146.15|144.85|146.61|145.31|146.67|145.37|146.1|144.8|284
1663116900000|2022-09-14 00:55:00|146.58|145.28|146.73|145.43|146.76|145.46|146.5|145.2|253
1663117200000|2022-09-14 01:00:00|146.74|145.44|146.98|145.68|146.99|145.69|146.53|145.23|374
1663117500000|2022-09-14 01:05:00|147.01|145.71|147.4|146.1|147.42|146.12|146.91|145.61|337
1663117800000|2022-09-14 01:10:00|147.41|146.11|147.35|146.05|147.59|146.29|147.25|145.95|345
1663118100000|2022-09-14 01:15:00|147.33|146.03|147.09|145.79|147.43|146.13|146.91|145.61|231
1663118400000|2022-09-14 01:20:00|147.1|145.8|147.3|146|147.32|146.02|147.06|145.76|207
1663118700000|2022-09-14 01:25:00|147.31|146.01|147.48|146.18|147.51|146.21|147.06|145.76|243
1663119000000|2022-09-14 01:30:00|147.46|146.16|147.49|146.19|147.54|146.24|147.33|146.03|194
1663119300000|2022-09-14 01:35:00|147.5|146.2|147.33|146.03|147.52|146.22|147.06|145.76|224
1663119600000|2022-09-14 01:40:00|147.34|146.04|147.36|146.06|147.53|146.23|147.27|145.97|181
1663119900000|2022-09-14 01:45:00|147.37|146.07|147.62|146.32|147.63|146.33|147.18|145.88|188
1663120200000|2022-09-14 01:50:00|147.63|146.33|147.59|146.29|147.71|146.41|147.37|146.07|199
1663120500000|2022-09-14 01:55:00|147.58|146.28|148.01|146.71|148.02|146.72|147.53|146.23|242
1663120800000|2022-09-14 02:00:00|148|146.7|148.09|146.79|148.27|146.97|147.82|146.52|275
1663121100000|2022-09-14 02:05:00|148.11|146.81|148.31|147.01|148.37|147.07|148.11|146.81|280
1663121400000|2022-09-14 02:10:00|148.3|147|148.75|147.45|148.77|147.47|148.25|146.95|230
1663121700000|2022-09-14 02:15:00|148.74|147.44|149.01|147.71|149.01|147.71|148.45|147.15|207
1663122000000|2022-09-14 02:20:00|149|147.7|149.31|148.01|149.41|148.11|148.96|147.66|322
1663122300000|2022-09-14 02:25:00|149.32|148.02|148.83|147.53|149.5|148.2|148.7|147.4|302
1663122600000|2022-09-14 02:30:00|148.82|147.52|149.62|148.32|149.79|148.49|148.75|147.45|346
1663122900000|2022-09-14 02:35:00|149.6|148.3|149.66|148.36|149.71|148.41|149.46|148.16|238
1663123200000|2022-09-14 02:40:00|149.65|148.35|149.37|148.07|149.65|148.35|149.3|148|259
1663123500000|2022-09-14 02:45:00|149.38|148.08|149.7|148.4|149.77|148.47|149.13|147.83|202
1663123800000|2022-09-14 02:50:00|149.69|148.39|149.6|148.3|149.78|148.48|149.43|148.13|155
1663124100000|2022-09-14 02:55:00|149.57|148.27|149.61|148.31|149.75|148.45|149.55|148.25|147
1663124400000|2022-09-14 03:00:00|149.6|148.3|149.3|148|149.66|148.36|149.21|147.91|191
1663124700000|2022-09-14 03:05:00|149.28|147.98|149.63|148.33|149.71|148.41|149.19|147.89|243
1663125000000|2022-09-14 03:10:00|149.64|148.34|149.83|148.53|149.94|148.64|149.57|148.27|203
1663125300000|2022-09-14 03:15:00|149.8|148.5|149.91|148.61|149.91|148.61|149.72|148.42|157
1663125600000|2022-09-14 03:20:00|149.9|148.6|149.91|148.61|149.93|148.63|149.73|148.43|140
1663125900000|2022-09-14 03:25:00|149.9|148.6|150|148.7|150.08|148.78|149.82|148.52|169
1663126200000|2022-09-14 03:30:00|149.99|148.69|150.15|148.85|150.24|148.94|149.92|148.62|160
1663126500000|2022-09-14 03:35:00|150.14|148.84|150.1|148.8|150.19|148.89|149.94|148.64|181
1663126800000|2022-09-14 03:40:00|150.11|148.81|150.64|149.34|150.67|149.37|150.03|148.73|189
1663127100000|2022-09-14 03:45:00|150.62|149.32|151.08|149.78|151.09|149.79|150.62|149.32|195
1663127400000|2022-09-14 03:50:00|151.07|149.77|150.7|149.4|151.07|149.77|150.68|149.38|101
1663127700000|2022-09-14 03:55:00|150.69|149.39|150.71|149.41|150.81|149.51|150.53|149.23|105
1663128000000|2022-09-14 04:00:00|150.69|149.39|150.69|149.39|150.81|149.51|150.64|149.34|61
1663128300000|2022-09-14 04:05:00|150.7|149.4|150.72|149.42|150.89|149.59|150.68|149.38|100
1663128600000|2022-09-14 04:10:00|150.76|149.46|150.76|149.46|150.93|149.63|150.67|149.37|114
1663128900000|2022-09-14 04:15:00|150.74|149.44|150.72|149.42|150.97|149.67|150.71|149.41|113
1663129200000|2022-09-14 04:20:00|150.73|149.43|150.3|149|150.73|149.43|150.23|148.93|167
1663129500000|2022-09-14 04:25:00|150.36|149.06|149.58|148.28|150.36|149.06|149.47|148.17|207
1663129800000|2022-09-14 04:30:00|149.59|148.29|150.46|149.16|150.61|149.31|149.46|148.16|275
1663130100000|2022-09-14 04:35:00|150.47|149.17|150.62|149.32|150.65|149.35|150.34|149.04|153
1663130400000|2022-09-14 04:40:00|150.63|149.33|150.49|149.19|150.8|149.5|150.44|149.14|148
1663130700000|2022-09-14 04:45:00|150.5|149.2|150.6|149.3|150.73|149.43|150.41|149.11|180
1663131000000|2022-09-14 04:50:00|150.61|149.31|150.72|149.42|150.72|149.42|150.56|149.26|201
1663131300000|2022-09-14 04:55:00|150.71|149.41|150.87|149.57|150.87|149.57|150.44|149.14|156
1663131600000|2022-09-14 05:00:00|150.86|149.56|150.66|149.36|150.87|149.57|150.54|149.24|192
1663131900000|2022-09-14 05:05:00|150.67|149.37|150.37|149.07|150.73|149.43|150.17|148.87|189
1663132200000|2022-09-14 05:10:00|150.38|149.08|150.06|148.76|150.39|149.09|149.94|148.64|160
1663132500000|2022-09-14 05:15:00|150.05|148.75|149.85|148.55|150.08|148.78|149.58|148.28|202
1663132800000|2022-09-14 05:20:00|149.83|148.53|149.69|148.39|149.85|148.55|149.54|148.24|142
1663133100000|2022-09-14 05:25:00|149.67|148.37|149.35|148.05|149.83|148.53|149.34|148.04|187
1663133400000|2022-09-14 05:30:00|149.34|148.04|149.67|148.37|149.67|148.37|149.3|148|170
1663133700000|2022-09-14 05:35:00|149.68|148.38|149.7|148.4|149.81|148.51|149.65|148.35|115
1663134000000|2022-09-14 05:40:00|149.69|148.39|149.68|148.38|149.76|148.46|149.56|148.26|166
1663134300000|2022-09-14 05:45:00|149.71|148.41|149.39|148.09|149.74|148.44|149.37|148.07|171
1663134600000|2022-09-14 05:50:00|149.4|148.1|149.62|148.32|149.74|148.44|149.31|148.01|186
1663134900000|2022-09-14 05:55:00|149.6|148.3|149.37|148.07|149.7|148.4|149.17|147.87|148
1663135200000|2022-09-14 06:00:00|149.38|148.08|149.29|147.99|149.68|148.38|149.05|147.75|282
1663135500000|2022-09-14 06:05:00|149.3|148|149.49|148.19|149.55|148.25|149.15|147.85|183
1663135800000|2022-09-14 06:10:00|149.48|148.18|149.57|148.27|149.68|148.38|149.16|147.86|183
1663136100000|2022-09-14 06:15:00|149.58|148.28|149.7|148.4|149.77|148.47|149.4|148.1|191
1663136400000|2022-09-14 06:20:00|149.71|148.41|149.19|147.89|149.72|148.42|149.08|147.78|226
1663136700000|2022-09-14 06:25:00|149.18|147.88|149.18|147.88|149.43|148.13|149.17|147.87|231
1663137000000|2022-09-14 06:30:00|149.19|147.89|149.07|147.77|149.41|148.11|148.9|147.6|213
1663137300000|2022-09-14 06:35:00|149.06|147.76|148.88|147.58|149.16|147.86|148.68|147.38|199
1663137600000|2022-09-14 06:40:00|148.89|147.59|147.9|146.6|149|147.7|147.76|146.46|278
1663137900000|2022-09-14 06:45:00|147.89|146.59|148.09|146.79|148.13|146.83|147.79|146.49|262
1663138200000|2022-09-14 06:50:00|148.1|146.8|147.96|146.66|148.22|146.92|147.89|146.59|193
1663138500000|2022-09-14 06:55:00|147.97|146.67|147.93|146.63|148.11|146.81|147.89|146.59|200
1663138800000|2022-09-14 07:00:00|147.92|146.62|148.6|147.3|148.61|147.31|147.92|146.62|282
1663139100000|2022-09-14 07:05:00|148.62|147.32|148.8|147.5|148.92|147.62|148.6|147.3|237
1663139400000|2022-09-14 07:10:00|148.82|147.52|148.69|147.39|148.92|147.62|148.62|147.32|236
1663139700000|2022-09-14 07:15:00|148.68|147.38|148.49|147.19|148.93|147.63|148.49|147.19|191
1663140000000|2022-09-14 07:20:00|148.5|147.2|148.6|147.3|148.85|147.55|148.5|147.2|175
1663140300000|2022-09-14 07:25:00|148.59|147.29|148.82|147.52|148.89|147.59|148.56|147.26|210
1663140600000|2022-09-14 07:30:00|148.8|147.5|148.88|147.58|149|147.7|148.78|147.48|259
1663140900000|2022-09-14 07:35:00|148.89|147.59|148.63|147.33|148.89|147.59|148.52|147.22|205
1663141200000|2022-09-14 07:40:00|148.62|147.32|148.5|147.2|148.72|147.42|148.46|147.16|178
1663141500000|2022-09-14 07:45:00|148.51|147.21|147.43|146.13|148.63|147.33|147.39|146.09|336
1663141800000|2022-09-14 07:50:00|147.44|146.14|146.77|145.47|147.49|146.19|145.51|144.21|486
1663142100000|2022-09-14 07:55:00|146.78|145.48|147.69|146.39|147.72|146.42|146.78|145.48|349
1663142400000|2022-09-14 08:00:00|147.7|146.4|147.26|145.96|147.96|146.66|147.26|145.96|327
1663142700000|2022-09-14 08:05:00|147.25|145.95|147.48|146.18|147.49|146.19|146.58|145.28|370
1663143000000|2022-09-14 08:10:00|147.49|146.19|146.4|145.1|147.61|146.31|146.33|145.03|337
1663143300000|2022-09-14 08:15:00|146.39|145.09|147.22|145.92|147.3|146|146.33|145.03|262
1663143600000|2022-09-14 08:20:00|147.21|145.91|147.03|145.73|147.39|146.09|146.83|145.53|289
1663143900000|2022-09-14 08:25:00|147.04|145.74|146.94|145.64|147.21|145.91|146.82|145.52|237
1663144200000|2022-09-14 08:30:00|146.95|145.65|148.66|147.36|148.73|147.43|146.95|145.65|404
1663144500000|2022-09-14 08:35:00|148.67|147.37|148.6|147.3|148.86|147.56|148.44|147.14|339
1663144800000|2022-09-14 08:40:00|148.59|147.29|149.58|148.28|149.62|148.32|148.58|147.28|254
1663145100000|2022-09-14 08:45:00|149.57|148.27|149.44|148.14|149.78|148.48|149.3|148|294
1663145400000|2022-09-14 08:50:00|149.47|148.17|149.43|148.13|149.76|148.46|149.38|148.08|260
1663145700000|2022-09-14 08:55:00|149.51|148.21|149.25|147.95|149.53|148.23|148.97|147.67|337
1663146000000|2022-09-14 09:00:00|149.26|147.96|148.76|147.46|149.28|147.98|148.68|147.38|248
1663146300000|2022-09-14 09:05:00|148.77|147.47|149.06|147.76|149.1|147.8|148.58|147.28|268
1663146600000|2022-09-14 09:10:00|149.05|147.75|148.52|147.22|149.05|147.75|148.26|146.96|279
1663146900000|2022-09-14 09:15:00|148.51|147.21|148.5|147.2|148.62|147.32|148.09|146.79|218
1663147200000|2022-09-14 09:20:00|148.52|147.22|148.79|147.49|148.81|147.51|148.39|147.09|225
1663147500000|2022-09-14 09:25:00|148.8|147.5|149.33|148.03|149.34|148.04|148.7|147.4|186
1663147800000|2022-09-14 09:30:00|149.32|148.02|148.9|147.6|149.58|148.28|148.79|147.49|288
1663148100000|2022-09-14 09:35:00|148.91|147.61|149.23|147.93|149.23|147.93|148.88|147.58|148
1663148400000|2022-09-14 09:40:00|149.22|147.92|149|147.7|149.23|147.93|148.81|147.51|191
1663148700000|2022-09-14 09:45:00|148.95|147.65|148.91|147.61|149.2|147.9|148.88|147.58|170
1663149000000|2022-09-14 09:50:00|148.92|147.62|148.72|147.42|149.02|147.72|148.68|147.38|150
1663149300000|2022-09-14 09:55:00|148.73|147.43|148.64|147.34|148.77|147.47|148.5|147.2|142
1663149600000|2022-09-14 10:00:00|148.65|147.35|148.78|147.48|148.84|147.54|148.49|147.19|143
1663149900000|2022-09-14 10:05:00|148.77|147.47|148.88|147.58|148.91|147.61|148.7|147.4|162
1663150200000|2022-09-14 10:10:00|148.85|147.55|148.72|147.42|149|147.7|148.69|147.39|148
1663150500000|2022-09-14 10:15:00|148.76|147.46|148.69|147.39|149.13|147.83|148.63|147.33|156
1663150800000|2022-09-14 10:20:00|148.7|147.4|148.99|147.69|149.02|147.72|148.7|147.4|181
1663151100000|2022-09-14 10:25:00|149|147.7|148.73|147.43|149.02|147.72|148.72|147.42|133
1663151400000|2022-09-14 10:30:00|148.74|147.44|148.8|147.5|149|147.7|148.47|147.17|227
1663151700000|2022-09-14 10:35:00|148.79|147.49|148.99|147.69|149.21|147.91|148.78|147.48|122
1663152000000|2022-09-14 10:40:00|149|147.7|148.78|147.48|149.14|147.84|148.76|147.46|107
1663152300000|2022-09-14 10:45:00|148.76|147.46|149.33|148.03|149.35|148.05|148.76|147.46|223
1663152600000|2022-09-14 10:50:00|149.34|148.04|149.15|147.85|149.52|148.22|149.15|147.85|151
1663152900000|2022-09-14 10:55:00|149.17|147.87|149.17|147.87|149.4|148.1|149.11|147.81|100
1663153200000|2022-09-14 11:00:00|149.23|147.93|149.09|147.79|149.29|147.99|149|147.7|173
1663153500000|2022-09-14 11:05:00|149.1|147.8|149.44|148.14|149.45|148.15|149|147.7|161
1663153800000|2022-09-14 11:10:00|149.43|148.13|149.38|148.08|149.59|148.29|149.29|147.99|159
1663154100000|2022-09-14 11:15:00|149.37|148.07|149.22|147.92|149.55|148.25|149.17|147.87|160
1663154400000|2022-09-14 11:20:00|149.23|147.93|148.81|147.51|149.26|147.96|148.69|147.39|209
1663154700000|2022-09-14 11:25:00|148.82|147.52|148.7|147.4|148.9|147.6|148.62|147.32|152
1663155000000|2022-09-14 11:30:00|148.69|147.39|148.43|147.13|148.91|147.61|148.36|147.06|175
1663155300000|2022-09-14 11:35:00|148.44|147.14|148.68|147.38|148.75|147.45|148.43|147.13|191
1663155600000|2022-09-14 11:40:00|148.67|147.37|148.72|147.42|148.8|147.5|148.51|147.21|183
1663155900000|2022-09-14 11:45:00|148.73|147.43|148.29|146.99|148.77|147.47|148.28|146.98|246
1663156200000|2022-09-14 11:50:00|148.3|147|148.04|146.74|148.66|147.36|148|146.7|276
1663156500000|2022-09-14 11:55:00|148.03|146.73|147.84|146.54|148.08|146.78|146.92|145.62|409
1663156800000|2022-09-14 12:00:00|147.83|146.53|147.16|145.86|147.87|146.57|147.16|145.86|364
1663157100000|2022-09-14 12:05:00|147.17|145.87|147.09|145.79|147.27|145.97|146.82|145.52|393
1663157400000|2022-09-14 12:10:00|147.08|145.78|146.91|145.61|147.29|145.99|146.84|145.54|341
1663157700000|2022-09-14 12:15:00|146.9|145.6|146.82|145.52|147.1|145.8|146.15|144.85|343
1663158000000|2022-09-14 12:20:00|146.81|145.51|147.19|145.89|147.2|145.9|146.76|145.46|257
1663158300000|2022-09-14 12:25:00|147.18|145.88|147.4|146.1|147.69|146.39|147.17|145.87|273
1663158600000|2022-09-14 12:30:00|147.39|146.09|149.07|147.77|149.23|147.93|146.93|145.63|551
1663158900000|2022-09-14 12:35:00|149.08|147.78|150.42|149.12|150.44|149.14|148.97|147.67|484
1663159200000|2022-09-14 12:40:00|150.37|149.07|149.71|148.41|150.59|149.29|149.36|148.06|466
1663159500000|2022-09-14 12:45:00|149.7|148.4|148.86|147.56|149.92|148.62|148.85|147.55|420
1663159800000|2022-09-14 12:50:00|148.85|147.55|149.31|148.01|149.49|148.19|148.65|147.35|280
1663160100000|2022-09-14 12:55:00|149.39|148.09|149.08|147.78|149.4|148.1|148.91|147.61|251
1663160400000|2022-09-14 13:00:00|149.09|147.79|149.35|148.05|149.55|148.25|148.77|147.47|343
1663160700000|2022-09-14 13:05:00|149.36|148.06|149.56|148.26|149.67|148.37|149.32|148.02|279
1663161000000|2022-09-14 13:10:00|149.57|148.27|149.7|148.4|149.91|148.61|149.39|148.09|293
1663161300000|2022-09-14 13:15:00|149.72|148.42|149.24|147.94|149.74|148.44|149.12|147.82|248
1663161600000|2022-09-14 13:20:00|149.25|147.95|148.99|147.69|149.38|148.08|148.72|147.42|325
1663161900000|2022-09-14 13:25:00|149.01|147.71|149|147.7|149.11|147.81|148.82|147.52|272
1663162200000|2022-09-14 13:30:00|149.01|147.71|147.5|146.2|149.27|147.97|147.48|146.18|491
1663162500000|2022-09-14 13:35:00|147.49|146.19|148.01|146.71|148.28|146.98|147.31|146.01|523
1663162800000|2022-09-14 13:40:00|147.96|146.66|148.4|147.1|148.42|147.12|147.39|146.09|477
1663163100000|2022-09-14 13:45:00|148.42|147.12|148.42|147.12|149.26|147.96|148.27|146.97|464
1663163400000|2022-09-14 13:50:00|148.43|147.13|148.51|147.21|148.78|147.48|148.21|146.91|292
1663163700000|2022-09-14 13:55:00|148.49|147.19|148.78|147.48|148.79|147.49|148.29|146.99|341
1663164000000|2022-09-14 14:00:00|148.77|147.47|148.47|147.17|148.79|147.49|148.22|146.92|377
1663164300000|2022-09-14 14:05:00|148.48|147.18|148.51|147.21|148.73|147.43|148.3|147|282
1663164600000|2022-09-14 14:10:00|148.5|147.2|148.81|147.51|149.18|147.88|148.4|147.1|400
1663164900000|2022-09-14 14:15:00|148.8|147.5|148.55|147.25|149.21|147.91|148.44|147.14|265
1663165200000|2022-09-14 14:20:00|148.57|147.27|148.24|146.94|148.62|147.32|148.1|146.8|240
1663165500000|2022-09-14 14:25:00|148.23|146.93|147.84|146.54|148.3|147|147.8|146.5|239
1663165800000|2022-09-14 14:30:00|147.85|146.55|148|146.7|148.24|146.94|147.79|146.49|313
1663166100000|2022-09-14 14:35:00|148.01|146.71|148.54|147.24|148.71|147.41|148|146.7|355
1663166400000|2022-09-14 14:40:00|148.53|147.23|148.52|147.22|148.64|147.34|148.31|147.01|229
1663166700000|2022-09-14 14:45:00|148.51|147.21|148.38|147.08|148.64|147.34|148.24|146.94|240
1663167000000|2022-09-14 14:50:00|148.39|147.09|148.65|147.35|148.66|147.36|148.28|146.98|216
1663167300000|2022-09-14 14:55:00|148.64|147.34|148.65|147.35|148.65|147.35|148.5|147.2|171
1663167600000|2022-09-14 15:00:00|148.63|147.33|148.74|147.44|148.78|147.48|148.5|147.2|199
1663167900000|2022-09-14 15:05:00|148.75|147.45|148.86|147.56|148.96|147.66|148.61|147.31|216
1663168200000|2022-09-14 15:10:00|148.85|147.55|148.71|147.41|148.97|147.67|148.7|147.4|202
1663168500000|2022-09-14 15:15:00|148.7|147.4|148.2|146.9|148.78|147.48|148.08|146.78|283
1663168800000|2022-09-14 15:20:00|148.21|146.91|148.34|147.04|148.43|147.13|148.15|146.85|221
1663169100000|2022-09-14 15:25:00|148.35|147.05|148.25|146.95|148.44|147.14|148.21|146.91|186
1663169400000|2022-09-14 15:30:00|148.26|146.96|148.21|146.91|148.32|147.02|147.93|146.63|211
1663169700000|2022-09-14 15:35:00|148.22|146.92|148.25|146.95|148.3|147|148.03|146.73|214
1663170000000|2022-09-14 15:40:00|148.22|146.92|148.55|147.25|148.57|147.27|148.16|146.86|231
1663170300000|2022-09-14 15:45:00|148.56|147.26|148.76|147.46|148.84|147.54|148.5|147.2|240
1663170600000|2022-09-14 15:50:00|148.77|147.47|148.88|147.58|148.95|147.65|148.75|147.45|211
1663170900000|2022-09-14 15:55:00|148.89|147.59|148.43|147.13|148.9|147.6|148.36|147.06|212
1663171200000|2022-09-14 16:00:00|148.44|147.14|147.98|146.68|148.46|147.16|147.97|146.67|344
1663171500000|2022-09-14 16:05:00|147.99|146.69|147.72|146.42|148.04|146.74|147.49|146.19|239
1663171800000|2022-09-14 16:10:00|147.7|146.4|147.37|146.07|147.73|146.43|147.32|146.02|198
1663172100000|2022-09-14 16:15:00|147.4|146.1|146.64|145.34|147.53|146.23|146.55|145.25|273
1663172400000|2022-09-14 16:20:00|146.62|145.32|146.7|145.4|146.89|145.59|146.51|145.21|269
1663172700000|2022-09-14 16:25:00|146.73|145.43|146.41|145.11|146.79|145.49|146.36|145.06|290
1663173000000|2022-09-14 16:30:00|146.43|145.13|146.96|145.66|146.98|145.68|146.4|145.1|208
1663173300000|2022-09-14 16:35:00|146.94|145.64|147.09|145.79|147.13|145.83|146.77|145.47|228
1663173600000|2022-09-14 16:40:00|147.07|145.77|147.39|146.09|147.44|146.14|147|145.7|230
1663173900000|2022-09-14 16:45:00|147.4|146.1|147.42|146.12|147.45|146.15|147.19|145.89|225
1663174200000|2022-09-14 16:50:00|147.41|146.11|148.02|146.72|148.02|146.72|147.4|146.1|172
1663174500000|2022-09-14 16:55:00|148.01|146.71|147.55|146.25|148.05|146.75|147.12|145.82|270
1663174800000|2022-09-14 17:00:00|147.53|146.23|147.15|145.85|147.69|146.39|147.12|145.82|255
1663175100000|2022-09-14 17:05:00|147.16|145.86|147.43|146.13|147.45|146.15|147.12|145.82|265
1663175400000|2022-09-14 17:10:00|147.42|146.12|147.51|146.21|147.54|146.24|147.39|146.09|133
1663175700000|2022-09-14 17:15:00|147.52|146.22|147.86|146.56|147.92|146.62|147.41|146.11|210
1663176000000|2022-09-14 17:20:00|147.87|146.57|148.31|147.01|148.65|147.35|147.85|146.55|232
1663176300000|2022-09-14 17:25:00|148.3|147|148.71|147.41|148.79|147.49|148.3|147|299
1663176600000|2022-09-14 17:30:00|148.72|147.42|148.41|147.11|148.77|147.47|148.24|146.94|284
1663176900000|2022-09-14 17:35:00|148.4|147.1|148.61|147.31|148.65|147.35|148.38|147.08|247
1663177200000|2022-09-14 17:40:00|148.6|147.3|148.55|147.25|148.65|147.35|148.49|147.19|202
1663177500000|2022-09-14 17:45:00|148.54|147.24|148|146.7|148.63|147.33|147.74|146.44|306
1663177800000|2022-09-14 17:50:00|147.99|146.69|147.92|146.62|148.15|146.85|147.78|146.48|251
1663178100000|2022-09-14 17:55:00|147.91|146.61|147.04|145.74|147.94|146.64|147.03|145.73|357
1663178400000|2022-09-14 18:00:00|147.03|145.73|146.62|145.32|147.37|146.07|146.43|145.13|377
1663178700000|2022-09-14 18:05:00|146.6|145.3|146.29|144.99|147.05|145.75|146|144.7|361
1663179000000|2022-09-14 18:10:00|146.27|144.97|143.2|141.9|146.42|145.12|142.53|141.23|612
1663179300000|2022-09-14 18:15:00|143.25|141.95|143.26|141.96|143.49|142.19|142|140.7|626
1663179600000|2022-09-14 18:20:00|143.25|141.95|143.71|142.41|143.77|142.47|143.05|141.75|515
1663179900000|2022-09-14 18:25:00|143.69|142.39|144.15|142.85|144.5|143.2|143.51|142.21|491
1663180200000|2022-09-14 18:30:00|144.07|142.77|144.07|142.77|144.54|143.24|143.96|142.66|421
1663180500000|2022-09-14 18:35:00|144.09|142.79|143.76|142.46|144.42|143.12|143.61|142.31|328
1663180800000|2022-09-14 18:40:00|143.75|142.45|143.67|142.37|143.8|142.5|143.47|142.17|348
1663181100000|2022-09-14 18:45:00|143.65|142.35|143.78|142.48|143.98|142.68|143.51|142.21|258
1663181400000|2022-09-14 18:50:00|143.79|142.49|143.83|142.53|144.51|143.21|143.64|142.34|377
1663181700000|2022-09-14 18:55:00|143.84|142.54|143.8|142.5|143.96|142.66|143.58|142.28|299
1663182000000|2022-09-14 19:00:00|143.78|142.48|143.65|142.35|143.99|142.69|143.35|142.05|279
1663182300000|2022-09-14 19:05:00|143.67|142.37|144.31|143.01|144.31|143.01|143.67|142.37|264
1663182600000|2022-09-14 19:10:00|144.29|142.99|143.73|142.43|144.3|143|143.59|142.29|284
1663182900000|2022-09-14 19:15:00|143.72|142.42|143.47|142.17|143.72|142.42|143.04|141.74|209
1663183200000|2022-09-14 19:20:00|143.48|142.18|143.68|142.38|143.83|142.53|143.46|142.16|298
1663183500000|2022-09-14 19:25:00|143.69|142.39|144.01|142.71|144.04|142.74|143.48|142.18|207
1663183800000|2022-09-14 19:30:00|144|142.7|144.19|142.89|144.2|142.9|143.79|142.49|210
1663184100000|2022-09-14 19:35:00|144.18|142.88|144.13|142.83|144.27|142.97|143.88|142.58|267
1663184400000|2022-09-14 19:40:00|144.12|142.82|144.28|142.98|144.42|143.12|144.07|142.77|197
1663184700000|2022-09-14 19:45:00|144.29|142.99|144.15|142.85|144.39|143.09|143.98|142.68|232
1663185000000|2022-09-14 19:50:00|144.17|142.87|144.05|142.75|144.26|142.96|144.04|142.74|231
1663185300000|2022-09-14 19:55:00|144.06|142.76|144.13|142.83|144.16|142.86|143.95|142.65|211
1663185600000|2022-09-14 20:00:00|144.09|142.79|144.07|142.77|144.18|142.88|143.95|142.65|148
1663185900000|2022-09-14 20:05:00|144.06|142.76|143.95|142.65|144.09|142.79|143.86|142.56|180
1663186200000|2022-09-14 20:10:00|143.96|142.66|144.16|142.86|144.25|142.95|143.91|142.61|164
1663186500000|2022-09-14 20:15:00|144.15|142.85|144.25|142.95|144.27|142.97|143.99|142.69|104
1663186800000|2022-09-14 20:20:00|144.26|142.96|144.12|142.82|144.33|143.03|144.01|142.71|140
1663187100000|2022-09-14 20:25:00|144.13|142.83|144.13|142.83|144.42|143.12|144.12|142.82|130
1663187400000|2022-09-14 20:30:00|144.12|142.82|144.19|142.89|144.25|142.95|143.93|142.63|241
1663187700000|2022-09-14 20:35:00|144.17|142.87|144.25|142.95|144.35|143.05|144.11|142.81|142
1663188000000|2022-09-14 20:40:00|144.26|142.96|144.2|142.9|144.28|142.98|143.99|142.69|118
1663188300000|2022-09-14 20:45:00|144.19|142.89|144.01|142.71|144.2|142.9|143.93|142.63|183
1663188600000|2022-09-14 20:50:00|144|142.7|144.18|142.88|144.21|142.91|144|142.7|92
1663188900000|2022-09-14 20:55:00|144.11|142.81|144.18|142.88|144.46|143.16|143.95|142.65|133
1663189200000|2022-09-14 21:00:00|144.19|142.89|144.02|142.72|144.19|142.89|144.01|142.71|103
1663189500000|2022-09-14 21:05:00|144.01|142.71|143.74|142.44|144.03|142.73|143.74|142.44|114
1663189800000|2022-09-14 21:10:00|143.75|142.45|143.53|142.23|143.76|142.46|143.48|142.18|131
1663190100000|2022-09-14 21:15:00|143.52|142.22|143.77|142.47|143.77|142.47|143.38|142.08|141
1663190400000|2022-09-14 21:20:00|143.78|142.48|144.05|142.75|144.07|142.77|143.74|142.44|146
1663190700000|2022-09-14 21:25:00|144.06|142.76|144.07|142.77|144.15|142.85|144.01|142.71|48
1663191000000|2022-09-14 21:30:00|144.09|142.79|144.21|142.91|144.22|142.92|144.07|142.77|16
1663191300000|2022-09-14 21:35:00|144.2|142.9|144.65|143.35|144.65|143.35|144.2|142.9|78
1663191600000|2022-09-14 21:40:00|144.63|143.33|144.95|143.65|144.95|143.65|144.62|143.32|111
1663191900000|2022-09-14 21:45:00|144.93|143.63|145.8|144.5|145.82|144.52|144.75|143.45|255
1663192200000|2022-09-14 21:50:00|145.81|144.51|145.68|144.38|145.82|144.52|145.45|144.15|173
1663192500000|2022-09-14 21:55:00|145.69|144.39|146.99|145.69|147.15|145.85|145.56|144.26|176
1663192800000|2022-09-14 22:00:00|146.98|145.68|146.36|145.06|147.15|145.85|146.36|145.06|183
1663193100000|2022-09-14 22:05:00|146.25|144.95|146.5|145.2|146.7|145.4|146.16|144.86|220
1663193400000|2022-09-14 22:10:00|146.47|145.17|146.84|145.54|146.85|145.55|146.46|145.16|138
1663193700000|2022-09-14 22:15:00|146.83|145.53|146.91|145.61|146.93|145.63|146.5|145.2|207
1663194000000|2022-09-14 22:20:00|146.92|145.62|146.96|145.66|147.04|145.74|146.89|145.59|130
1663194300000|2022-09-14 22:25:00|146.97|145.67|146.91|145.61|147.06|145.76|146.91|145.61|115
1663194600000|2022-09-14 22:30:00|146.9|145.6|147.37|146.07|147.8|146.5|146.81|145.51|234
1663194900000|2022-09-14 22:35:00|147.36|146.06|147.73|146.43|147.75|146.45|147.26|145.96|271
1663195200000|2022-09-14 22:40:00|147.74|146.44|148.35|147.05|148.47|147.17|147.73|146.43|281
1663195500000|2022-09-14 22:45:00|148.36|147.06|148.95|147.65|149.25|147.95|148.36|147.06|335
1663195800000|2022-09-14 22:50:00|148.96|147.66|148.39|147.09|148.96|147.66|148.39|147.09|170
1663196100000|2022-09-14 22:55:00|148.4|147.1|148.07|146.77|148.47|147.17|147.89|146.59|230
1663196400000|2022-09-14 23:00:00|148.06|146.76|148.73|147.43|148.97|147.67|148.05|146.75|280
1663196700000|2022-09-14 23:05:00|148.74|147.44|148.73|147.43|148.82|147.52|148.64|147.34|139
1663197000000|2022-09-14 23:10:00|148.72|147.42|148.27|146.97|148.72|147.42|148.17|146.87|176
1663197300000|2022-09-14 23:15:00|148.26|146.96|147.77|146.47|148.32|147.02|147.76|146.46|211
1663197600000|2022-09-14 23:20:00|147.78|146.48|148.06|146.76|148.09|146.79|147.78|146.48|138
1663197900000|2022-09-14 23:25:00|148.05|146.75|148.1|146.8|148.38|147.08|147.89|146.59|248
1663198200000|2022-09-14 23:30:00|148.08|146.78|148.19|146.89|148.35|147.05|147.9|146.6|246
1663198500000|2022-09-14 23:35:00|148.18|146.88|148.26|146.96|148.3|147|148.06|146.76|144
1663198800000|2022-09-14 23:40:00|148.25|146.95|148.66|147.36|148.75|147.45|148.18|146.88|127
1663199100000|2022-09-14 23:45:00|148.68|147.38|147.95|146.65|148.71|147.41|147.88|146.58|146
1663199400000|2022-09-14 23:50:00|147.94|146.64|148.33|147.03|148.5|147.2|147.94|146.64|155
1663199700000|2022-09-14 23:55:00|148.32|147.02|148.11|146.81|148.42|147.12|147.91|146.61|161
1663200000000|2022-09-15 00:00:00|148.1|146.8|147.63|146.33|148.15|146.85|147.51|146.21|389
1663200300000|2022-09-15 00:05:00|147.62|146.32|147.66|146.36|147.72|146.42|147.22|145.92|340
1663200600000|2022-09-15 00:10:00|147.63|146.33|147.46|146.16|147.79|146.49|147.46|146.16|227
1663200900000|2022-09-15 00:15:00|147.45|146.15|147.41|146.11|147.64|146.34|147.12|145.82|378
1663201200000|2022-09-15 00:20:00|147.4|146.1|147.23|145.93|147.58|146.28|147.19|145.89|288
1663201500000|2022-09-15 00:25:00|147.26|145.96|146.9|145.6|147.26|145.96|146.74|145.44|317
1663201800000|2022-09-15 00:30:00|146.91|145.61|146.06|144.76|146.92|145.62|145.77|144.47|283
1663202100000|2022-09-15 00:35:00|146.07|144.77|146.35|145.05|146.35|145.05|145.98|144.68|286
1663202400000|2022-09-15 00:40:00|146.34|145.04|146.17|144.87|146.43|145.13|146.1|144.8|220
1663202700000|2022-09-15 00:45:00|146.18|144.88|146.64|145.34|146.73|145.43|146.11|144.81|293
1663203000000|2022-09-15 00:50:00|146.62|145.32|146.65|145.35|146.72|145.42|146.47|145.17|163
1663203300000|2022-09-15 00:55:00|146.64|145.34|146.64|145.34|146.74|145.44|146.57|145.27|146
1663203600000|2022-09-15 01:00:00|146.63|145.33|146.62|145.32|146.72|145.42|146.51|145.21|209
1663203900000|2022-09-15 01:05:00|146.61|145.31|145.07|143.77|146.77|145.47|145.05|143.75|360
1663204200000|2022-09-15 01:10:00|145.06|143.76|145.46|144.16|145.84|144.54|144.81|143.51|507
1663204500000|2022-09-15 01:15:00|145.47|144.17|146.36|145.06|146.4|145.1|145.33|144.03|280
1663204800000|2022-09-15 01:20:00|146.37|145.07|146.18|144.88|146.44|145.14|146.11|144.81|242
1663205100000|2022-09-15 01:25:00|146.17|144.87|146.65|145.35|146.68|145.38|146.17|144.87|177
1663205400000|2022-09-15 01:30:00|146.66|145.36|146.53|145.23|146.79|145.49|146.51|145.21|269
1663205700000|2022-09-15 01:35:00|146.52|145.22|146.39|145.09|146.55|145.25|146.23|144.93|196
1663206000000|2022-09-15 01:40:00|146.42|145.12|146.62|145.32|146.65|145.35|146.4|145.1|135
1663206300000|2022-09-15 01:45:00|146.64|145.34|146.51|145.21|146.64|145.34|146.43|145.13|231
1663206600000|2022-09-15 01:50:00|146.5|145.2|146.44|145.14|146.55|145.25|146.31|145.01|227
1663206900000|2022-09-15 01:55:00|146.45|145.15|146.53|145.23|146.58|145.28|146.41|145.11|186
1663207200000|2022-09-15 02:00:00|146.49|145.19|146.33|145.03|146.5|145.2|146.25|144.95|185
1663207500000|2022-09-15 02:05:00|146.34|145.04|146.12|144.82|146.43|145.13|145.96|144.66|91
1663207800000|2022-09-15 02:10:00|146.13|144.83|145.85|144.55|146.17|144.87|145.84|144.54|128
1663208100000|2022-09-15 02:15:00|145.84|144.54|143.84|142.54|145.88|144.58|143.84|142.54|248
1663208400000|2022-09-15 02:20:00|143.82|142.52|143.6|142.3|144.1|142.8|142.79|141.49|305
1663208700000|2022-09-15 02:25:00|143.55|142.25|143.16|141.86|144|142.7|143.06|141.76|249
1663209000000|2022-09-15 02:30:00|143.15|141.85|143.94|142.64|144.03|142.73|143.02|141.72|200
1663209300000|2022-09-15 02:35:00|143.92|142.62|143.84|142.54|143.98|142.68|143.68|142.38|194
1663209600000|2022-09-15 02:40:00|143.85|142.55|143.58|142.28|143.96|142.66|143.56|142.26|168
1663209900000|2022-09-15 02:45:00|143.59|142.29|143.64|142.34|143.83|142.53|143.43|142.13|183
1663210200000|2022-09-15 02:50:00|143.6|142.3|143.97|142.67|144.11|142.81|143.55|142.25|129
1663210500000|2022-09-15 02:55:00|143.95|142.65|144.39|143.09|144.44|143.14|143.81|142.51|94
1663210800000|2022-09-15 03:00:00|144.42|143.12|142.11|140.81|144.72|143.42|141.28|139.98|357
1663211100000|2022-09-15 03:05:00|142.1|140.8|142.97|141.67|143.02|141.72|141.89|140.59|404
1663211400000|2022-09-15 03:10:00|143.02|141.72|142.3|141|143.15|141.85|142.27|140.97|254
1663211700000|2022-09-15 03:15:00|142.33|141.03|142.12|140.82|142.46|141.16|141.66|140.36|306
1663212000000|2022-09-15 03:20:00|142.13|140.83|142.85|141.55|143.12|141.82|142.12|140.82|239
1663212300000|2022-09-15 03:25:00|142.86|141.56|142.77|141.47|142.97|141.67|142.45|141.15|227
1663212600000|2022-09-15 03:30:00|142.78|141.48|142.38|141.08|142.91|141.61|142.28|140.98|184
1663212900000|2022-09-15 03:35:00|142.37|141.07|142.42|141.12|142.6|141.3|142.13|140.83|178
1663213200000|2022-09-15 03:40:00|142.43|141.13|141.96|140.66|142.46|141.16|141.95|140.65|130
1663213500000|2022-09-15 03:45:00|141.95|140.65|142.32|141.02|142.47|141.17|141.94|140.64|151
1663213800000|2022-09-15 03:50:00|142.33|141.03|142.13|140.83|142.52|141.22|142.01|140.71|128
1663214100000|2022-09-15 03:55:00|142.12|140.82|142.55|141.25|142.55|141.25|142.02|140.72|129
1663214400000|2022-09-15 04:00:00|142.53|141.23|142.69|141.39|142.7|141.4|142.33|141.03|108
1663214700000|2022-09-15 04:05:00|142.7|141.4|142.74|141.44|143.61|142.31|142.68|141.38|189
1663215000000|2022-09-15 04:10:00|142.75|141.45|142.6|141.3|142.8|141.5|142.27|140.97|157
1663215300000|2022-09-15 04:15:00|142.55|141.25|141.99|140.69|142.71|141.41|141.98|140.68|116
1663215600000|2022-09-15 04:20:00|142.07|140.77|142.04|140.74|142.09|140.79|141.89|140.59|109
1663215900000|2022-09-15 04:25:00|142.05|140.75|142.59|141.29|142.6|141.3|142.05|140.75|84
1663216200000|2022-09-15 04:30:00|142.58|141.28|143.46|142.16|143.48|142.18|142.5|141.2|103
1663216500000|2022-09-15 04:35:00|143.47|142.17|142.7|141.4|143.48|142.18|142.53|141.23|138
1663216800000|2022-09-15 04:40:00|142.69|141.39|142.74|141.44|142.87|141.57|142.31|141.01|143
1663217100000|2022-09-15 04:45:00|142.75|141.45|143.5|142.2|143.53|142.23|142.6|141.3|170
1663217400000|2022-09-15 04:50:00|143.51|142.21|143.67|142.37|143.73|142.43|143.4|142.1|112
1663217700000|2022-09-15 04:55:00|143.74|142.44|143.62|142.32|143.9|142.6|143.51|142.21|122
1663218000000|2022-09-15 05:00:00|143.61|142.31|144.23|142.93|144.29|142.99|143.55|142.25|122
1663218300000|2022-09-15 05:05:00|144.22|142.92|144.31|143.01|144.31|143.01|144.03|142.73|96
1663218600000|2022-09-15 05:10:00|144.3|143|143.2|141.9|144.35|143.05|143.05|141.75|203
1663218900000|2022-09-15 05:15:00|143.21|141.91|143.83|142.53|143.87|142.57|143.05|141.75|114
1663219200000|2022-09-15 05:20:00|143.82|142.52|143.88|142.58|143.94|142.64|143.65|142.35|124
1663219500000|2022-09-15 05:25:00|143.87|142.57|144.2|142.9|144.23|142.93|143.75|142.45|119
1663219800000|2022-09-15 05:30:00|144.18|142.88|144.91|143.61|145|143.7|144.15|142.85|161
1663220100000|2022-09-15 05:35:00|144.92|143.62|144.48|143.18|145|143.7|144.4|143.1|139
1663220400000|2022-09-15 05:40:00|144.47|143.17|144.4|143.1|144.72|143.42|144.4|143.1|111
1663220700000|2022-09-15 05:45:00|144.41|143.11|145.1|143.8|145.1|143.8|144.39|143.09|79
1663221000000|2022-09-15 05:50:00|145.15|143.85|145.1|143.8|145.23|143.93|144.9|143.6|133
1663221300000|2022-09-15 05:55:00|145.09|143.79|145.11|143.81|145.23|143.93|144.89|143.59|118
1663221600000|2022-09-15 06:00:00|145.12|143.82|144.62|143.32|145.29|143.99|144.54|143.24|136
1663221900000|2022-09-15 06:05:00|144.63|143.33|144.32|143.02|144.63|143.33|144.23|142.93|76
1663222200000|2022-09-15 06:10:00|144.37|143.07|143.12|141.82|144.37|143.07|142.1|140.8|343
1663222500000|2022-09-15 06:15:00|143.11|141.81|143.21|141.91|143.42|142.12|142.78|141.48|296
1663222800000|2022-09-15 06:20:00|143.23|141.93|143.21|141.91|143.51|142.21|142.44|141.14|324
1663223100000|2022-09-15 06:25:00|143.2|141.9|144.05|142.75|144.43|143.13|143.12|141.82|280
1663223400000|2022-09-15 06:30:00|144.06|142.76|144.12|142.82|144.5|143.2|144|142.7|206
1663223700000|2022-09-15 06:35:00|144.07|142.77|144.06|142.76|144.71|143.41|143.61|142.31|338
1663224000000|2022-09-15 06:40:00|144.12|142.82|144.99|143.69|145.65|144.35|143.29|141.99|408
1663224300000|2022-09-15 06:45:00|145|143.7|146.01|144.71|147.63|146.33|145|143.7|517
1663224600000|2022-09-15 06:50:00|146.06|144.76|146.07|144.77|146.42|145.12|145.37|144.07|427
1663224900000|2022-09-15 06:55:00|146.08|144.78|145.8|144.5|146.14|144.84|144.59|143.29|406
1663225200000|2022-09-15 07:00:00|145.79|144.49|146.34|145.04|146.43|145.13|145.6|144.3|319
1663225500000|2022-09-15 07:05:00|146.29|144.99|146.93|145.63|147.39|146.09|146.29|144.99|307
1663225800000|2022-09-15 07:10:00|146.94|145.64|147.42|146.12|147.53|146.23|146.9|145.6|312
1663226100000|2022-09-15 07:15:00|147.39|146.09|148.12|146.82|148.12|146.82|147.37|146.07|356
1663226400000|2022-09-15 07:20:00|148.22|146.92|146.96|145.66|148.94|147.64|146.96|145.66|373
1663226700000|2022-09-15 07:25:00|146.97|145.67|147.22|145.92|147.77|146.47|146.96|145.66|259
1663227000000|2022-09-15 07:30:00|147.2|145.9|146.85|145.55|147.48|146.18|146.84|145.54|191
1663227300000|2022-09-15 07:35:00|146.83|145.53|146.45|145.15|146.96|145.66|146.35|145.05|247
1663227600000|2022-09-15 07:40:00|146.43|145.13|146.47|145.17|146.81|145.51|146.42|145.12|183
1663227900000|2022-09-15 07:45:00|146.48|145.18|147.34|146.04|147.38|146.08|146.42|145.12|180
1663228200000|2022-09-15 07:50:00|147.33|146.03|147.6|146.3|147.88|146.58|147.32|146.02|151
1663228500000|2022-09-15 07:55:00|147.61|146.31|147.56|146.26|147.61|146.31|147.32|146.02|77
1663228800000|2022-09-15 08:00:00|147.55|146.25|146.84|145.54|147.55|146.25|146.74|145.44|227
1663229100000|2022-09-15 08:05:00|146.83|145.53|146.66|145.36|147.07|145.77|146.5|145.2|109
1663229400000|2022-09-15 08:10:00|146.64|145.34|146.68|145.38|146.74|145.44|146.62|145.32|59
1663229700000|2022-09-15 08:15:00|146.69|145.39|146.13|144.83|146.82|145.52|146.05|144.75|124
1663230000000|2022-09-15 08:20:00|146.11|144.81|145.74|144.44|146.21|144.91|145.64|144.34|134
1663230300000|2022-09-15 08:25:00|145.73|144.43|146.13|144.83|146.4|145.1|145.64|144.34|132
1663230600000|2022-09-15 08:30:00|146.11|144.81|146.27|144.97|146.27|144.97|145.85|144.55|106
1663230900000|2022-09-15 08:35:00|146.3|145|146.14|144.84|146.43|145.13|145.78|144.48|108
1663231200000|2022-09-15 08:40:00|146.12|144.82|146.03|144.73|146.15|144.85|145.91|144.61|58
1663231500000|2022-09-15 08:45:00|146.02|144.72|146.23|144.93|146.31|145.01|145.74|144.44|118
1663231800000|2022-09-15 08:50:00|146.21|144.91|146.5|145.2|146.5|145.2|146.13|144.83|81
1663232100000|2022-09-15 08:55:00|146.49|145.19|146.44|145.14|146.54|145.24|146.3|145|98
1663232400000|2022-09-15 09:00:00|146.4|145.1|146.33|145.03|146.46|145.16|145.92|144.62|87
1663232700000|2022-09-15 09:05:00|146.32|145.02|146.11|144.81|146.41|145.11|146.03|144.73|81
1663233000000|2022-09-15 09:10:00|146.13|144.83|146.41|145.11|146.41|145.11|145.91|144.61|76
1663233300000|2022-09-15 09:15:00|146.38|145.08|146.21|144.91|146.39|145.09|146.02|144.72|43
1663233600000|2022-09-15 09:20:00|146.2|144.9|146.11|144.81|146.24|144.94|146|144.7|53
1663233900000|2022-09-15 09:25:00|146.12|144.82|145.31|144.01|146.13|144.83|145.17|143.87|98
1663234200000|2022-09-15 09:30:00|145.3|144|146.02|144.72|146.02|144.72|145.29|143.99|83
1663234500000|2022-09-15 09:35:00|146.01|144.71|146|144.7|146.03|144.73|145.54|144.24|84
1663234800000|2022-09-15 09:40:00|146.01|144.71|145.96|144.66|146.06|144.76|145.92|144.62|77
1663235100000|2022-09-15 09:45:00|145.95|144.65|146.23|144.93|146.4|145.1|145.93|144.63|75
1663235400000|2022-09-15 09:50:00|146.22|144.92|146.2|144.9|146.35|145.05|145.98|144.68|82
1663235700000|2022-09-15 09:55:00|146.19|144.89|146.33|145.03|146.36|145.06|146.1|144.8|119
1663236000000|2022-09-15 10:00:00|146.32|145.02|146.29|144.99|146.33|145.03|145.89|144.59|96
1663236300000|2022-09-15 10:05:00|146.36|145.06|146.8|145.5|147.08|145.78|146.36|145.06|111
1663236600000|2022-09-15 10:10:00|146.78|145.48|146.9|145.6|146.9|145.6|146.7|145.4|77
1663236900000|2022-09-15 10:15:00|146.89|145.59|146.91|145.61|147.05|145.75|146.81|145.51|63
1663237200000|2022-09-15 10:20:00|146.9|145.6|146.85|145.55|146.92|145.62|146.82|145.52|55
1663237500000|2022-09-15 10:25:00|146.84|145.54|147.32|146.02|147.35|146.05|146.71|145.41|94
1663237800000|2022-09-15 10:30:00|147.33|146.03|146.9|145.6|147.33|146.03|146.79|145.49|88
1663238100000|2022-09-15 10:35:00|146.89|145.59|146.66|145.36|146.89|145.59|146.59|145.29|81
1663238400000|2022-09-15 10:40:00|146.65|145.35|145.97|144.67|146.68|145.38|145.79|144.49|140
1663238700000|2022-09-15 10:45:00|145.96|144.66|146.1|144.8|146.12|144.82|145.51|144.21|109
1663239000000|2022-09-15 10:50:00|146.09|144.79|145.99|144.69|146.18|144.88|145.9|144.6|67
1663239300000|2022-09-15 10:55:00|145.97|144.67|145.95|144.65|146.01|144.71|145.79|144.49|59
1663239600000|2022-09-15 11:00:00|145.94|144.64|145.61|144.31|145.95|144.65|145.55|144.25|88
1663239900000|2022-09-15 11:05:00|145.59|144.29|145.63|144.33|145.78|144.48|145.5|144.2|96
1663240200000|2022-09-15 11:10:00|145.61|144.31|145.57|144.27|145.67|144.37|145.43|144.13|79
1663240500000|2022-09-15 11:15:00|145.56|144.26|145.73|144.43|145.98|144.68|145.54|144.24|83
1663240800000|2022-09-15 11:20:00|145.74|144.44|145.92|144.62|145.92|144.62|145.59|144.29|75
1663241100000|2022-09-15 11:25:00|145.91|144.61|146.4|145.1|146.42|145.12|145.81|144.51|108
1663241400000|2022-09-15 11:30:00|146.34|145.04|146.35|145.05|146.41|145.11|146.11|144.81|115
1663241700000|2022-09-15 11:35:00|146.36|145.06|146.13|144.83|146.37|145.07|146.05|144.75|92
1663242000000|2022-09-15 11:40:00|146.12|144.82|146.12|144.82|146.23|144.93|146.03|144.73|53
1663242300000|2022-09-15 11:45:00|146.13|144.83|146.32|145.02|146.37|145.07|146.12|144.82|87
1663242600000|2022-09-15 11:50:00|146.33|145.03|146.71|145.41|146.79|145.49|146.3|145|97
1663242900000|2022-09-15 11:55:00|146.7|145.4|146.76|145.46|146.81|145.51|146.7|145.4|48
1663243200000|2022-09-15 12:00:00|146.77|145.47|146.3|145|146.91|145.61|146.21|144.91|123
1663243500000|2022-09-15 12:05:00|146.29|144.99|146.22|144.92|146.45|145.15|146.21|144.91|94
1663243800000|2022-09-15 12:10:00|146.23|144.93|145.93|144.63|146.47|145.17|145.93|144.63|131
1663244100000|2022-09-15 12:15:00|145.92|144.62|145.62|144.32|145.92|144.62|145.49|144.19|89
1663244400000|2022-09-15 12:20:00|145.61|144.31|145.77|144.47|145.87|144.57|145.58|144.28|41
1663244700000|2022-09-15 12:25:00|145.72|144.42|145.5|144.2|145.99|144.69|145.46|144.16|67
1663245000000|2022-09-15 12:30:00|145.58|144.28|145.91|144.61|147|145.7|145.52|144.22|267
1663245300000|2022-09-15 12:35:00|145.86|144.56|146.4|145.1|146.4|145.1|145.31|144.01|231
1663245600000|2022-09-15 12:40:00|146.41|145.11|145.72|144.42|146.41|145.11|145.53|144.23|153
1663245900000|2022-09-15 12:45:00|145.73|144.43|146.09|144.79|146.22|144.92|145.62|144.32|135
1663246200000|2022-09-15 12:50:00|146.1|144.8|146.11|144.81|146.13|144.83|145.91|144.61|81
1663246500000|2022-09-15 12:55:00|146.12|144.82|145.98|144.68|146.13|144.83|145.92|144.62|94
1663246800000|2022-09-15 13:00:00|145.99|144.69|146.12|144.82|146.24|144.94|145.99|144.69|101
1663247100000|2022-09-15 13:05:00|146.13|144.83|146.13|144.83|146.22|144.92|145.97|144.67|75
1663247400000|2022-09-15 13:10:00|146.12|144.82|146.2|144.9|146.24|144.94|145.96|144.66|54
1663247700000|2022-09-15 13:15:00|146.18|144.88|145.65|144.35|146.22|144.92|145.65|144.35|70
1663248000000|2022-09-15 13:20:00|145.66|144.36|145.89|144.59|145.96|144.66|145.61|144.31|117
1663248300000|2022-09-15 13:25:00|145.84|144.54|145.8|144.5|145.88|144.58|145.51|144.21|101
1663248600000|2022-09-15 13:30:00|145.79|144.49|146.22|144.92|146.3|145|145.59|144.29|207
1663248900000|2022-09-15 13:35:00|146.21|144.91|145.7|144.4|146.26|144.96|145.31|144.01|191
1663249200000|2022-09-15 13:40:00|145.71|144.41|146.14|144.84|146.42|145.12|145.71|144.41|190
1663249500000|2022-09-15 13:45:00|146.12|144.82|146.39|145.09|146.41|145.11|146|144.7|206
1663249800000|2022-09-15 13:50:00|146.44|145.14|146.76|145.46|146.76|145.46|146.44|145.14|162
1663250100000|2022-09-15 13:55:00|146.75|145.45|146.69|145.39|146.81|145.51|146.43|145.13|147
1663250400000|2022-09-15 14:00:00|146.7|145.4|146.61|145.31|146.94|145.64|146.51|145.21|186
1663250700000|2022-09-15 14:05:00|146.6|145.3|146.3|145|146.65|145.35|146.24|144.94|175
1663251000000|2022-09-15 14:10:00|146.32|145.02|146.16|144.86|146.38|145.08|146.05|144.75|263
1663251300000|2022-09-15 14:15:00|146.15|144.85|146.37|145.07|146.51|145.21|146.13|144.83|237
1663251600000|2022-09-15 14:20:00|146.36|145.06|145.75|144.45|146.45|145.15|145.61|144.31|218
1663251900000|2022-09-15 14:25:00|145.74|144.44|145.11|143.81|145.75|144.45|144.88|143.58|221
1663252200000|2022-09-15 14:30:00|145.1|143.8|143.45|142.15|145.47|144.17|143.39|142.09|285
1663252500000|2022-09-15 14:35:00|143.46|142.16|143.19|141.89|143.8|142.5|143.15|141.85|374
1663252800000|2022-09-15 14:40:00|143.21|141.91|143.49|142.19|143.78|142.48|142.73|141.43|365
1663253100000|2022-09-15 14:45:00|143.5|142.2|142.81|141.51|143.82|142.52|142.81|141.51|250
1663253400000|2022-09-15 14:50:00|142.85|141.55|142.44|141.14|143.05|141.75|141.83|140.53|399
1663253700000|2022-09-15 14:55:00|142.43|141.13|142.34|141.04|142.6|141.3|141.98|140.68|260
1663254000000|2022-09-15 15:00:00|142.31|141.01|141.89|140.59|142.5|141.2|141.52|140.22|364
1663254300000|2022-09-15 15:05:00|141.87|140.57|141.43|140.13|142.25|140.95|141.36|140.06|319
1663254600000|2022-09-15 15:10:00|141.42|140.12|141.62|140.32|141.85|140.55|141.19|139.89|316
1663254900000|2022-09-15 15:15:00|141.6|140.3|140.5|139.2|141.73|140.43|139.79|138.49|412
1663255200000|2022-09-15 15:20:00|140.48|139.18|140.58|139.28|140.76|139.46|140.37|139.07|245
1663255500000|2022-09-15 15:25:00|140.57|139.27|140.46|139.16|140.59|139.29|140.04|138.74|214
1663255800000|2022-09-15 15:30:00|140.47|139.17|141.66|140.36|141.72|140.42|140.3|139|266
1663256100000|2022-09-15 15:35:00|141.57|140.27|141.5|140.2|141.68|140.38|141.35|140.05|207
1663256400000|2022-09-15 15:40:00|141.51|140.21|141.54|140.24|141.71|140.41|141.3|140|173
1663256700000|2022-09-15 15:45:00|141.56|140.26|141.5|140.2|141.75|140.45|141.47|140.17|140
1663257000000|2022-09-15 15:50:00|141.49|140.19|141.26|139.96|141.57|140.27|141.2|139.9|188
1663257300000|2022-09-15 15:55:00|141.29|139.99|141.39|140.09|141.42|140.12|141.07|139.77|217
1663257600000|2022-09-15 16:00:00|141.4|140.1|141.23|139.93|141.4|140.1|140.93|139.63|258
1663257900000|2022-09-15 16:05:00|141.22|139.92|140.79|139.49|141.3|140|140.78|139.48|188
1663258200000|2022-09-15 16:10:00|140.82|139.52|140.71|139.41|140.96|139.66|140.63|139.33|195
1663258500000|2022-09-15 16:15:00|140.72|139.42|141.48|140.18|141.48|140.18|140.69|139.39|130
1663258800000|2022-09-15 16:20:00|141.5|140.2|142.16|140.86|142.16|140.86|141.48|140.18|114
1663259100000|2022-09-15 16:25:00|142.15|140.85|141.57|140.27|142.15|140.85|141.31|140.01|153
1663259400000|2022-09-15 16:30:00|141.58|140.28|142.17|140.87|142.18|140.88|141.41|140.11|182
1663259700000|2022-09-15 16:35:00|142.15|140.85|141.92|140.62|142.16|140.86|141.8|140.5|73
1663260000000|2022-09-15 16:40:00|141.93|140.63|141.91|140.61|142.16|140.86|141.84|140.54|55
1663260300000|2022-09-15 16:45:00|141.92|140.62|142.01|140.71|142.01|140.71|141.6|140.3|95
1663260600000|2022-09-15 16:50:00|141.99|140.69|142.04|140.74|142.08|140.78|141.87|140.57|79
1663260900000|2022-09-15 16:55:00|142.03|140.73|142.3|141|142.3|141|141.82|140.52|92
1663261200000|2022-09-15 17:00:00|142.34|141.04|142.98|141.68|143.2|141.9|142.3|141|237
1663261500000|2022-09-15 17:05:00|142.97|141.67|143|141.7|143.02|141.72|142.73|141.43|149
1663261800000|2022-09-15 17:10:00|143.01|141.71|144.06|142.76|144.07|142.77|142.9|141.6|207
1663262100000|2022-09-15 17:15:00|144.09|142.79|143.89|142.59|144.13|142.83|143.7|142.4|209
1663262400000|2022-09-15 17:20:00|143.9|142.6|143.84|142.54|143.91|142.61|143.67|142.37|148
1663262700000|2022-09-15 17:25:00|143.8|142.5|143.3|142|143.8|142.5|143.3|142|148
1663263000000|2022-09-15 17:30:00|143.29|141.99|142.9|141.6|143.29|141.99|142.82|141.52|158
1663263300000|2022-09-15 17:35:00|142.89|141.59|142.91|141.61|143.01|141.71|142.77|141.47|128
1663263600000|2022-09-15 17:40:00|142.94|141.64|142.93|141.63|143.09|141.79|142.9|141.6|55
1663263900000|2022-09-15 17:45:00|142.99|141.69|142.82|141.52|143.03|141.73|142.82|141.52|124
1663264200000|2022-09-15 17:50:00|142.84|141.54|142.98|141.68|143.07|141.77|142.72|141.42|198
1663264500000|2022-09-15 17:55:00|142.99|141.69|143.29|141.99|143.37|142.07|142.98|141.68|145
1663264800000|2022-09-15 18:00:00|143.25|141.95|142.64|141.34|143.25|141.95|142.51|141.21|281
1663265100000|2022-09-15 18:05:00|142.65|141.35|142.61|141.31|142.79|141.49|142.49|141.19|242
1663265400000|2022-09-15 18:10:00|142.62|141.32|142.71|141.41|142.87|141.57|142.59|141.29|148
1663265700000|2022-09-15 18:15:00|142.7|141.4|142.89|141.59|142.96|141.66|142.68|141.38|102
1663266000000|2022-09-15 18:20:00|142.9|141.6|143.07|141.77|143.1|141.8|142.88|141.58|102
1663266300000|2022-09-15 18:25:00|143.04|141.74|143.03|141.73|143.08|141.78|142.97|141.67|95
1663266600000|2022-09-15 18:30:00|143.04|141.74|143.29|141.99|143.52|142.22|142.99|141.69|106
1663266900000|2022-09-15 18:35:00|143.28|141.98|143.18|141.88|143.3|142|143.02|141.72|163
1663267200000|2022-09-15 18:40:00|143.17|141.87|143.05|141.75|143.26|141.96|142.99|141.69|143
1663267500000|2022-09-15 18:45:00|143.04|141.74|142.37|141.07|143.04|141.74|142.35|141.05|207
1663267800000|2022-09-15 18:50:00|142.34|141.04|142.38|141.08|142.47|141.17|142.12|140.82|217
1663268100000|2022-09-15 18:55:00|142.37|141.07|142.4|141.1|142.49|141.19|142.3|141|121
1663268400000|2022-09-15 19:00:00|142.39|141.09|142.35|141.05|142.51|141.21|142.29|140.99|186
1663268700000|2022-09-15 19:05:00|142.36|141.06|142.18|140.88|142.46|141.16|142.16|140.86|175
1663269000000|2022-09-15 19:10:00|142.19|140.89|142.13|140.83|142.26|140.96|142|140.7|142
1663269300000|2022-09-15 19:15:00|142.14|140.84|142.14|140.84|142.26|140.96|141.99|140.69|184
1663269600000|2022-09-15 19:20:00|142.13|140.83|142.32|141.02|142.32|141.02|142.01|140.71|106
1663269900000|2022-09-15 19:25:00|142.33|141.03|142.11|140.81|142.37|141.07|142.08|140.78|139
1663270200000|2022-09-15 19:30:00|142.12|140.82|142.17|140.87|142.37|141.07|142.09|140.79|253
1663270500000|2022-09-15 19:35:00|142.15|140.85|142.37|141.07|142.38|141.08|142.08|140.78|143
1663270800000|2022-09-15 19:40:00|142.36|141.06|142.47|141.17|142.57|141.27|142.32|141.02|177
1663271100000|2022-09-15 19:45:00|142.46|141.16|142.75|141.45|142.83|141.53|142.41|141.11|266
1663271400000|2022-09-15 19:50:00|142.7|141.4|142.71|141.41|142.93|141.63|142.42|141.12|279
1663271700000|2022-09-15 19:55:00|142.72|141.42|142.62|141.32|142.92|141.62|142.62|141.32|169
1663272000000|2022-09-15 20:00:00|142.63|141.33|142.87|141.57|143.02|141.72|142.62|141.32|214
1663272300000|2022-09-15 20:05:00|142.86|141.56|143.05|141.75|143.11|141.81|142.85|141.55|118
1663272600000|2022-09-15 20:10:00|143.06|141.76|143.02|141.72|143.15|141.85|142.96|141.66|144
1663272900000|2022-09-15 20:15:00|143.03|141.73|142.88|141.58|143.13|141.83|142.72|141.42|165
1663273200000|2022-09-15 20:20:00|142.89|141.59|142.93|141.63|142.97|141.67|142.82|141.52|113
1663273500000|2022-09-15 20:25:00|142.92|141.62|142.92|141.62|142.96|141.66|142.81|141.51|130
1663273800000|2022-09-15 20:30:00|142.95|141.65|142.56|141.26|142.95|141.65|142.55|141.25|171
1663274100000|2022-09-15 20:35:00|142.55|141.25|142.49|141.19|142.58|141.28|142.36|141.06|144
1663274400000|2022-09-15 20:40:00|142.48|141.18|142.55|141.25|142.59|141.29|142.38|141.08|117
1663274700000|2022-09-15 20:45:00|142.56|141.26|142.66|141.36|142.68|141.38|142.49|141.19|87
1663275000000|2022-09-15 20:50:00|142.67|141.37|142.92|141.62|143.03|141.73|142.67|141.37|86
1663275300000|2022-09-15 20:55:00|142.93|141.63|143.19|141.89|143.22|141.92|142.92|141.62|80
1663275600000|2022-09-15 21:00:00|143.17|141.87|143.15|141.85|143.22|141.92|143.03|141.73|78
1663275900000|2022-09-15 21:05:00|143.14|141.84|143.14|141.84|143.23|141.93|143.06|141.76|50
1663276200000|2022-09-15 21:10:00|143.17|141.87|142.98|141.68|143.18|141.88|142.96|141.66|39
1663276500000|2022-09-15 21:15:00|142.97|141.67|142.88|141.58|142.97|141.67|142.81|141.51|29
1663276800000|2022-09-15 21:20:00|142.9|141.6|142.82|141.52|143.01|141.71|142.82|141.52|22
1663277100000|2022-09-15 21:25:00|142.83|141.53|143.1|141.8|143.1|141.8|142.83|141.53|24
1663277400000|2022-09-15 21:30:00|143.15|141.85|143.01|141.71|143.17|141.87|142.99|141.69|10
1663277700000|2022-09-15 21:35:00|143.02|141.72|143.02|141.72|143.03|141.73|142.96|141.66|28
1663278000000|2022-09-15 21:40:00|143.01|141.71|142.87|141.57|143.02|141.72|142.84|141.54|59
1663278300000|2022-09-15 21:45:00|142.86|141.56|141.69|140.39|142.86|141.56|141.67|140.37|136
1663278600000|2022-09-15 21:50:00|141.7|140.4|142.19|140.89|142.3|141|141.68|140.38|61
1663278900000|2022-09-15 21:55:00|142.2|140.9|142.02|140.72|142.41|141.11|141.95|140.65|103
1663279200000|2022-09-15 22:00:00|142.01|140.71|142.01|140.71|142.08|140.78|142.01|140.71|14
1663279800000|2022-09-15 22:10:00|141.78|140.48|141.77|140.47|141.79|140.49|141.77|140.47|11
1663280100000|2022-09-15 22:15:00|141.76|140.46|141.52|140.22|141.91|140.61|141.3|140|270
1663280400000|2022-09-15 22:20:00|141.51|140.21|141.6|140.3|141.78|140.48|141.43|140.13|227
1663280700000|2022-09-15 22:25:00|141.59|140.29|141.08|139.78|141.69|140.39|140.98|139.68|206
1663281000000|2022-09-15 22:30:00|141.09|139.79|141.18|139.88|141.39|140.09|141.08|139.78|176
1663281300000|2022-09-15 22:35:00|141.17|139.87|140.5|139.2|141.17|139.87|140.31|139.01|208
1663281600000|2022-09-15 22:40:00|140.49|139.19|139.01|137.71|140.54|139.24|138.9|137.6|346
1663281900000|2022-09-15 22:45:00|139.02|137.72|138.33|137.03|139.03|137.73|138.2|136.9|366
1663282200000|2022-09-15 22:50:00|138.32|137.02|137.25|135.95|138.57|137.27|137.13|135.83|395
1663282500000|2022-09-15 22:55:00|137.24|135.94|138.47|137.17|138.68|137.38|137.19|135.89|310
1663282800000|2022-09-15 23:00:00|138.44|137.14|138.89|137.59|138.93|137.63|138.36|137.06|319
1663283100000|2022-09-15 23:05:00|138.88|137.58|138.18|136.88|138.89|137.59|138.07|136.77|329
1663283400000|2022-09-15 23:10:00|138.17|136.87|138.7|137.4|138.86|137.56|138.17|136.87|282
1663283700000|2022-09-15 23:15:00|138.71|137.41|138.91|137.61|138.92|137.62|138.37|137.07|361
1663284000000|2022-09-15 23:20:00|138.92|137.62|139.28|137.98|139.43|138.13|138.9|137.6|335
1663284300000|2022-09-15 23:25:00|139.27|137.97|139.32|138.02|139.4|138.1|139.11|137.81|310
1663284600000|2022-09-15 23:30:00|139.33|138.03|139.09|137.79|139.44|138.14|139|137.7|221
1663284900000|2022-09-15 23:35:00|139.08|137.78|139.63|138.33|139.63|138.33|139.06|137.76|241
1663285200000|2022-09-15 23:40:00|139.62|138.32|139.47|138.17|139.63|138.33|139.27|137.97|236
1663285500000|2022-09-15 23:45:00|139.48|138.18|139.31|138.01|139.48|138.18|139.18|137.88|325
1663285800000|2022-09-15 23:50:00|139.32|138.02|138.67|137.37|139.33|138.03|138.51|137.21|327
1663286100000|2022-09-15 23:55:00|138.68|137.38|138.72|137.42|138.84|137.54|138.26|136.96|266
1663286400000|2022-09-16 00:00:00|138.76|137.46|139.38|138.08|139.43|138.13|138.66|137.36|415
1663286700000|2022-09-16 00:05:00|139.39|138.09|140.49|139.19|140.51|139.21|138.58|137.28|463
1663287000000|2022-09-16 00:10:00|140.42|139.12|140.68|139.38|141.65|140.35|140.33|139.03|389
1663287300000|2022-09-16 00:15:00|140.69|139.39|140.57|139.27|140.94|139.64|139.62|138.32|492
1663287600000|2022-09-16 00:20:00|140.56|139.26|141.46|140.16|142.25|140.95|140.45|139.15|490
1663287900000|2022-09-16 00:25:00|141.47|140.17|142.55|141.25|142.55|141.25|141.42|140.12|318
1663288200000|2022-09-16 00:30:00|142.57|141.27|144.05|142.75|144.53|143.23|142.16|140.86|429
1663288500000|2022-09-16 00:35:00|144.15|142.85|143.89|142.59|145.34|144.04|143.07|141.77|507
1663288800000|2022-09-16 00:40:00|143.87|142.57|145.36|144.06|145.69|144.39|143.83|142.53|459
1663289100000|2022-09-16 00:45:00|145.35|144.05|145.02|143.72|146.02|144.72|144.48|143.18|447
1663289400000|2022-09-16 00:50:00|145.01|143.71|144.39|143.09|145.09|143.79|144.27|142.97|337
1663289700000|2022-09-16 00:55:00|144.36|143.06|145.13|143.83|145.56|144.26|144.19|142.89|298
1663290000000|2022-09-16 01:00:00|145.12|143.82|143.95|142.65|145.17|143.87|143.81|142.51|322
1663290300000|2022-09-16 01:05:00|143.94|142.64|143.7|142.4|144.18|142.88|143.43|142.13|271
1663290600000|2022-09-16 01:10:00|143.77|142.47|143.63|142.33|143.77|142.47|143.21|141.91|243
1663290900000|2022-09-16 01:15:00|143.64|142.34|143.67|142.37|143.68|142.38|143.41|142.11|157
1663291200000|2022-09-16 01:20:00|143.7|142.4|143.72|142.42|143.77|142.47|143.48|142.18|123
1663291500000|2022-09-16 01:25:00|143.73|142.43|143.78|142.48|143.86|142.56|143.64|142.34|118
1663291800000|2022-09-16 01:30:00|143.79|142.49|143.69|142.39|144.02|142.72|143.65|142.35|161
1663292100000|2022-09-16 01:35:00|143.68|142.38|143.91|142.61|143.91|142.61|143.44|142.14|165
1663292400000|2022-09-16 01:40:00|143.9|142.6|143.25|141.95|143.9|142.6|143.25|141.95|187
1663292700000|2022-09-16 01:45:00|143.24|141.94|142.79|141.49|143.43|142.13|142.63|141.33|250
1663293000000|2022-09-16 01:50:00|142.81|141.51|142.4|141.1|142.82|141.52|142.25|140.95|195
1663293300000|2022-09-16 01:55:00|142.41|141.11|142.72|141.42|142.83|141.53|141.85|140.55|189
1663293600000|2022-09-16 02:00:00|142.73|141.43|142.35|141.05|143.15|141.85|142.21|140.91|252
1663293900000|2022-09-16 02:05:00|142.38|141.08|142.1|140.8|142.54|141.24|142.04|140.74|266
1663294200000|2022-09-16 02:10:00|142.11|140.81|140.87|139.57|142.13|140.83|140.8|139.5|370
1663294500000|2022-09-16 02:15:00|140.86|139.56|141.24|139.94|141.52|140.22|140.49|139.19|361
1663294800000|2022-09-16 02:20:00|141.25|139.95|141.49|140.19|141.59|140.29|141.09|139.79|299
1663295100000|2022-09-16 02:25:00|141.5|140.2|141.51|140.21|141.87|140.57|141.32|140.02|325
1663295400000|2022-09-16 02:30:00|141.5|140.2|141.84|140.54|141.88|140.58|141.41|140.11|283
1663295700000|2022-09-16 02:35:00|141.85|140.55|141.02|139.72|141.92|140.62|140.88|139.58|280
1663296000000|2022-09-16 02:40:00|141.03|139.73|140.83|139.53|141.38|140.08|140.83|139.53|282
1663296300000|2022-09-16 02:45:00|140.84|139.54|141|139.7|141.17|139.87|140.67|139.37|267
1663296600000|2022-09-16 02:50:00|141.01|139.71|141.78|140.48|141.81|140.51|140.97|139.67|280
1663296900000|2022-09-16 02:55:00|141.79|140.49|142.13|140.83|142.43|141.13|141.73|140.43|238
1663297200000|2022-09-16 03:00:00|142.12|140.82|142.03|140.73|142.15|140.85|141.88|140.58|233
1663297500000|2022-09-16 03:05:00|142.04|140.74|141.64|140.34|142.11|140.81|141.43|140.13|256
1663297800000|2022-09-16 03:10:00|141.67|140.37|141.5|140.2|141.72|140.42|141.48|140.18|182
1663298100000|2022-09-16 03:15:00|141.51|140.21|141.56|140.26|141.64|140.34|141.43|140.13|198
1663298400000|2022-09-16 03:20:00|141.57|140.27|141.89|140.59|141.95|140.65|141.43|140.13|228
1663298700000|2022-09-16 03:25:00|141.9|140.6|142.11|140.81|142.41|141.11|141.87|140.57|238
1663299000000|2022-09-16 03:30:00|142.12|140.82|142.28|140.98|142.5|141.2|142.11|140.81|177
1663299300000|2022-09-16 03:35:00|142.27|140.97|142.33|141.03|142.39|141.09|142.09|140.79|284
1663299600000|2022-09-16 03:40:00|142.32|141.02|142.31|141.01|142.46|141.16|142.12|140.82|315
1663299900000|2022-09-16 03:45:00|142.32|141.02|142.89|141.59|143.16|141.86|142.12|140.82|368
1663300200000|2022-09-16 03:50:00|142.87|141.57|142.71|141.41|142.96|141.66|142.66|141.36|343
1663300500000|2022-09-16 03:55:00|142.72|141.42|142.43|141.13|142.77|141.47|142.4|141.1|247
1663300800000|2022-09-16 04:00:00|142.48|141.18|142.94|141.64|142.98|141.68|142.39|141.09|273
1663301100000|2022-09-16 04:05:00|142.95|141.65|143.44|142.14|143.5|142.2|142.91|141.61|288
1663301400000|2022-09-16 04:10:00|143.46|142.16|143.88|142.58|143.97|142.67|143.44|142.14|242
1663301700000|2022-09-16 04:15:00|143.87|142.57|144.5|143.2|144.55|143.25|143.61|142.31|281
1663302000000|2022-09-16 04:20:00|144.49|143.19|144.31|143.01|144.5|143.2|144.17|142.87|202
1663302300000|2022-09-16 04:25:00|144.3|143|143.97|142.67|144.4|143.1|143.94|142.64|215
1663302600000|2022-09-16 04:30:00|143.98|142.68|144.01|142.71|144.12|142.82|143.84|142.54|242
1663302900000|2022-09-16 04:35:00|144.02|142.72|144.1|142.8|144.12|142.82|143.95|142.65|122
1663303200000|2022-09-16 04:40:00|144.11|142.81|143.92|142.62|144.14|142.84|143.85|142.55|125
1663303500000|2022-09-16 04:45:00|143.93|142.63|143.44|142.14|143.93|142.63|143.42|142.12|175
1663303800000|2022-09-16 04:50:00|143.43|142.13|143.73|142.43|143.74|142.44|143.42|142.12|114
1663304100000|2022-09-16 04:55:00|143.74|142.44|143.23|141.93|143.8|142.5|143.17|141.87|189
1663304400000|2022-09-16 05:00:00|143.22|141.92|143.23|141.93|143.41|142.11|143.13|141.83|143
1663304700000|2022-09-16 05:05:00|143.24|141.94|143.4|142.1|143.42|142.12|143.21|141.91|164
1663305000000|2022-09-16 05:10:00|143.42|142.12|143.28|141.98|143.43|142.13|143|141.7|149
1663305300000|2022-09-16 05:15:00|143.29|141.99|143.29|141.99|143.29|141.99|143.01|141.71|179
1663305600000|2022-09-16 05:20:00|143.3|142|143.38|142.08|143.39|142.09|143.1|141.8|131
1663305900000|2022-09-16 05:25:00|143.39|142.09|143.91|142.61|143.92|142.62|143.25|141.95|145
1663306200000|2022-09-16 05:30:00|143.89|142.59|143.31|142.01|143.9|142.6|143.29|141.99|168
1663306500000|2022-09-16 05:35:00|143.3|142|143.44|142.14|143.5|142.2|143.25|141.95|172
1663306800000|2022-09-16 05:40:00|143.43|142.13|143.01|141.71|143.43|142.13|142.99|141.69|200
1663307100000|2022-09-16 05:45:00|142.89|141.59|142.78|141.48|142.9|141.6|142.7|141.4|179
1663307400000|2022-09-16 05:50:00|142.77|141.47|142.49|141.19|142.81|141.51|142.48|141.18|202
1663307700000|2022-09-16 05:55:00|142.5|141.2|142.31|141.01|142.57|141.27|142.22|140.92|173
1663308000000|2022-09-16 06:00:00|142.29|140.99|142.46|141.16|142.48|141.18|142.18|140.88|181
1663308300000|2022-09-16 06:05:00|142.47|141.17|142.52|141.22|142.79|141.49|142.42|141.12|184
1663308600000|2022-09-16 06:10:00|142.53|141.23|142.32|141.02|142.67|141.37|142.03|140.73|182
1663308900000|2022-09-16 06:15:00|142.31|141.01|142.42|141.12|142.58|141.28|142.31|141.01|123
1663309200000|2022-09-16 06:20:00|142.43|141.13|142.52|141.22|142.54|141.24|142.42|141.12|123
1663309500000|2022-09-16 06:25:00|142.51|141.21|142.46|141.16|142.57|141.27|142.35|141.05|155
1663309800000|2022-09-16 06:30:00|142.49|141.19|142.58|141.28|142.59|141.29|142.34|141.04|218
1663310100000|2022-09-16 06:35:00|142.59|141.29|142.43|141.13|142.6|141.3|142.3|141|274
1663310400000|2022-09-16 06:40:00|142.44|141.14|142.54|141.24|142.55|141.25|142.3|141|280
1663310700000|2022-09-16 06:45:00|142.52|141.22|142.08|140.78|142.57|141.27|142.03|140.73|229
1663311000000|2022-09-16 06:50:00|142.09|140.79|142.32|141.02|142.45|141.15|142.08|140.78|239
1663311300000|2022-09-16 06:55:00|142.31|141.01|142.02|140.72|142.33|141.03|141.79|140.49|293
1663311600000|2022-09-16 07:00:00|142.03|140.73|142.51|141.21|142.58|141.28|141.92|140.62|370
1663311900000|2022-09-16 07:05:00|142.5|141.2|142.72|141.42|142.85|141.55|142.42|141.12|272
1663312200000|2022-09-16 07:10:00|142.71|141.41|142.74|141.44|143.04|141.74|142.6|141.3|283
1663312500000|2022-09-16 07:15:00|142.73|141.43|142.76|141.46|142.86|141.56|142.6|141.3|227
1663312800000|2022-09-16 07:20:00|142.75|141.45|142.64|141.34|142.75|141.45|142.59|141.29|159
1663313100000|2022-09-16 07:25:00|142.62|141.32|142.4|141.1|142.62|141.32|142.34|141.04|196
1663313400000|2022-09-16 07:30:00|142.41|141.11|142.36|141.06|142.59|141.29|142.31|141.01|205
1663313700000|2022-09-16 07:35:00|142.34|141.04|142.65|141.35|142.65|141.35|142.34|141.04|197
1663314000000|2022-09-16 07:40:00|142.64|141.34|142.77|141.47|142.78|141.48|142.57|141.27|121
1663314300000|2022-09-16 07:45:00|142.76|141.46|142.62|141.32|142.99|141.69|142.62|141.32|172
1663314600000|2022-09-16 07:50:00|142.61|141.31|142.44|141.14|142.67|141.37|142.27|140.97|229
1663314900000|2022-09-16 07:55:00|142.45|141.15|142.27|140.97|142.46|141.16|142.18|140.88|188
1663315200000|2022-09-16 08:00:00|142.26|140.96|142.25|140.95|142.33|141.03|142.08|140.78|274
1663315500000|2022-09-16 08:05:00|142.24|140.94|142.05|140.75|142.39|141.09|142.04|140.74|200
1663315800000|2022-09-16 08:10:00|142.06|140.76|141.34|140.04|142.17|140.87|141.09|139.79|335
1663316100000|2022-09-16 08:15:00|141.35|140.05|140.86|139.56|141.46|140.16|140.78|139.48|308
1663316400000|2022-09-16 08:20:00|140.89|139.59|141.57|140.27|141.75|140.45|140.89|139.59|197
1663316700000|2022-09-16 08:25:00|141.56|140.26|141.96|140.66|141.99|140.69|141.45|140.15|164
1663317000000|2022-09-16 08:30:00|141.95|140.65|141.98|140.68|142.28|140.98|141.85|140.55|159
1663317300000|2022-09-16 08:35:00|142.03|140.73|141.48|140.18|142.22|140.92|141.48|140.18|273
1663317600000|2022-09-16 08:40:00|141.47|140.17|142.04|140.74|142.09|140.79|140.89|139.59|387
1663317900000|2022-09-16 08:45:00|142.03|140.73|141.6|140.3|142.11|140.81|141.47|140.17|275
1663318200000|2022-09-16 08:50:00|141.68|140.38|141.75|140.45|141.8|140.5|141.5|140.2|290
1663318500000|2022-09-16 08:55:00|141.76|140.46|142.89|141.59|142.96|141.66|141.73|140.43|315
1663318800000|2022-09-16 09:00:00|142.86|141.56|143.64|142.34|144.05|142.75|142.76|141.46|372
1663319100000|2022-09-16 09:05:00|143.65|142.35|142.95|141.65|143.71|142.41|142.91|141.61|294
1663319400000|2022-09-16 09:10:00|142.96|141.66|142.35|141.05|142.97|141.67|142.34|141.04|240
1663319700000|2022-09-16 09:15:00|142.36|141.06|142.64|141.34|142.67|141.37|142.33|141.03|193
1663320000000|2022-09-16 09:20:00|142.65|141.35|142.65|141.35|142.74|141.44|142.44|141.14|186
1663320300000|2022-09-16 09:25:00|142.64|141.34|142.32|141.02|142.66|141.36|142.15|140.85|214
1663320600000|2022-09-16 09:30:00|142.33|141.03|142.3|141|142.35|141.05|142.13|140.83|177
1663320900000|2022-09-16 09:35:00|142.34|141.04|142.36|141.06|142.44|141.14|142.24|140.94|114
1663321200000|2022-09-16 09:40:00|142.35|141.05|142.48|141.18|142.51|141.21|142.33|141.03|129
1663321500000|2022-09-16 09:45:00|142.49|141.19|142.02|140.72|142.51|141.21|142.02|140.72|111
1663321800000|2022-09-16 09:50:00|142.03|140.73|141.76|140.46|142.11|140.81|141.7|140.4|144
1663322100000|2022-09-16 09:55:00|141.77|140.47|141.85|140.55|141.91|140.61|141.66|140.36|133
1663322400000|2022-09-16 10:00:00|141.84|140.54|142.21|140.91|142.23|140.93|141.84|140.54|158
1663322700000|2022-09-16 10:05:00|142.22|140.92|142.36|141.06|142.51|141.21|142.21|140.91|107
1663323000000|2022-09-16 10:10:00|142.37|141.07|142.82|141.52|143.2|141.9|142.36|141.06|147
1663323300000|2022-09-16 10:15:00|142.76|141.46|142.74|141.44|142.99|141.69|142.53|141.23|130
1663323600000|2022-09-16 10:20:00|142.76|141.46|142.93|141.63|143.14|141.84|142.76|141.46|154
1663323900000|2022-09-16 10:25:00|142.92|141.62|143.01|141.71|143.05|141.75|142.82|141.52|139
1663324200000|2022-09-16 10:30:00|143.04|141.74|142.92|141.62|143.09|141.79|142.85|141.55|102
1663324500000|2022-09-16 10:35:00|142.93|141.63|143.46|142.16|143.47|142.17|142.93|141.63|183
1663324800000|2022-09-16 10:40:00|143.47|142.17|143.69|142.39|143.9|142.6|143.43|142.13|197
1663325100000|2022-09-16 10:45:00|143.68|142.38|143.33|142.03|143.97|142.67|143.24|141.94|197
1663325400000|2022-09-16 10:50:00|143.32|142.02|143.52|142.22|143.6|142.3|143.3|142|126
1663325700000|2022-09-16 10:55:00|143.53|142.23|143.43|142.13|143.58|142.28|143.37|142.07|88
1663326000000|2022-09-16 11:00:00|143.51|142.21|143.23|141.93|143.55|142.25|143.2|141.9|177
1663326300000|2022-09-16 11:05:00|143.32|142.02|143.21|141.91|143.44|142.14|143.07|141.77|170
1663326600000|2022-09-16 11:10:00|143.22|141.92|143.18|141.88|143.32|142.02|143.08|141.78|128
1663326900000|2022-09-16 11:15:00|143.19|141.89|143.31|142.01|143.43|142.13|143.08|141.78|141
1663327200000|2022-09-16 11:20:00|143.33|142.03|143.34|142.04|143.53|142.23|143.19|141.89|208
1663327500000|2022-09-16 11:25:00|143.33|142.03|143.27|141.97|143.49|142.19|143.22|141.92|207
1663327800000|2022-09-16 11:30:00|143.26|141.96|143.12|141.82|143.44|142.14|143.08|141.78|174
1663328100000|2022-09-16 11:35:00|143.11|141.81|143.22|141.92|143.32|142.02|143.08|141.78|279
1663328400000|2022-09-16 11:40:00|143.21|141.91|143.21|141.91|143.33|142.03|143.14|141.84|252
1663328700000|2022-09-16 11:45:00|143.2|141.9|142.9|141.6|143.22|141.92|142.68|141.38|146
1663329000000|2022-09-16 11:50:00|142.91|141.61|143.8|142.5|143.81|142.51|142.8|141.5|207
1663329300000|2022-09-16 11:55:00|143.83|142.53|144.06|142.76|144.12|142.82|143.74|142.44|221
1663329600000|2022-09-16 12:00:00|144.07|142.77|143.37|142.07|144.24|142.94|143.35|142.05|312
1663329900000|2022-09-16 12:05:00|143.38|142.08|143.2|141.9|143.44|142.14|143.16|141.86|190
1663330200000|2022-09-16 12:10:00|143.19|141.89|143.06|141.76|143.28|141.98|143.02|141.72|217
1663330500000|2022-09-16 12:15:00|143.07|141.77|143.18|141.88|143.48|142.18|143.04|141.74|301
1663330800000|2022-09-16 12:20:00|143.19|141.89|142.94|141.64|143.27|141.97|142.91|141.61|304
1663331100000|2022-09-16 12:25:00|142.95|141.65|142.93|141.63|143.14|141.84|142.91|141.61|256
1663331400000|2022-09-16 12:30:00|142.94|141.64|142.82|141.52|143.12|141.82|142.68|141.38|269
1663331700000|2022-09-16 12:35:00|142.81|141.51|142.85|141.55|143.17|141.87|142.74|141.44|223
1663332000000|2022-09-16 12:40:00|142.86|141.56|142.81|141.51|143|141.7|142.75|141.45|208
1663332300000|2022-09-16 12:45:00|142.82|141.52|142.56|141.26|142.86|141.56|142.45|141.15|280
1663332600000|2022-09-16 12:50:00|142.57|141.27|142.37|141.07|142.67|141.37|142.36|141.06|301
1663332900000|2022-09-16 12:55:00|142.38|141.08|142.23|140.93|142.44|141.14|141.96|140.66|366
1663333200000|2022-09-16 13:00:00|142.26|140.96|142.23|140.93|142.51|141.21|142.18|140.88|224
1663333500000|2022-09-16 13:05:00|142.24|140.94|142.38|141.08|142.47|141.17|142.17|140.87|179
1663333800000|2022-09-16 13:10:00|142.39|141.09|142.69|141.39|142.7|141.4|142.31|141.01|130
1663334100000|2022-09-16 13:15:00|142.7|141.4|142.96|141.66|143.02|141.72|142.55|141.25|163
1663334400000|2022-09-16 13:20:00|142.97|141.67|142.86|141.56|143.03|141.73|142.74|141.44|194
1663334700000|2022-09-16 13:25:00|142.81|141.51|142.94|141.64|143.04|141.74|142.66|141.36|251
1663335000000|2022-09-16 13:30:00|142.93|141.63|141.68|140.38|142.96|141.66|141.6|140.3|373
1663335300000|2022-09-16 13:35:00|141.67|140.37|142.69|141.39|142.72|141.42|141.6|140.3|404
1663335600000|2022-09-16 13:40:00|142.68|141.38|141.88|140.58|142.9|141.6|141.73|140.43|433
1663335900000|2022-09-16 13:45:00|141.89|140.59|142.07|140.77|142.46|141.16|141.84|140.54|388
1663336200000|2022-09-16 13:50:00|142.09|140.79|141.7|140.4|142.41|141.11|140.52|139.22|501
1663336500000|2022-09-16 13:55:00|141.68|140.38|140.69|139.39|141.68|140.38|139.97|138.67|455
1663336800000|2022-09-16 14:00:00|140.7|139.4|140.96|139.66|141.39|140.09|140.34|139.04|523
1663337100000|2022-09-16 14:05:00|140.98|139.68|141.51|140.21|141.96|140.66|140.87|139.57|445
1663337400000|2022-09-16 14:10:00|141.5|140.2|142.65|141.35|142.73|141.43|141.47|140.17|409
1663337700000|2022-09-16 14:15:00|142.63|141.33|142.7|141.4|142.99|141.69|142.37|141.07|435
1663338000000|2022-09-16 14:20:00|142.68|141.38|142.91|141.61|142.99|141.69|142.45|141.15|448
1663338300000|2022-09-16 14:25:00|142.9|141.6|142.83|141.53|143.04|141.74|142.49|141.19|471
1663338600000|2022-09-16 14:30:00|142.85|141.55|143.61|142.31|143.62|142.32|142.85|141.55|403
1663338900000|2022-09-16 14:35:00|143.62|142.32|145.21|143.91|145.51|144.21|143.61|142.31|455
1663339200000|2022-09-16 14:40:00|145.19|143.89|145.16|143.86|145.88|144.58|144.74|143.44|553
1663339500000|2022-09-16 14:45:00|145.15|143.85|144.2|142.9|145.27|143.97|144.11|142.81|550
1663339800000|2022-09-16 14:50:00|144.21|142.91|144.06|142.76|144.48|143.18|144.06|142.76|385
1663340100000|2022-09-16 14:55:00|144.05|142.75|143.57|142.27|144.06|142.76|143.39|142.09|356
1663340400000|2022-09-16 15:00:00|143.58|142.28|143.54|142.24|143.92|142.62|143.46|142.16|352
1663340700000|2022-09-16 15:05:00|143.55|142.25|143.91|142.61|144.25|142.95|143.51|142.21|265
1663341000000|2022-09-16 15:10:00|143.9|142.6|143.74|142.44|143.99|142.69|143.7|142.4|263
1663341300000|2022-09-16 15:15:00|143.73|142.43|144.66|143.36|144.67|143.37|143.71|142.41|281
1663341600000|2022-09-16 15:20:00|144.65|143.35|144.54|143.24|144.68|143.38|144.24|142.94|273
1663341900000|2022-09-16 15:25:00|144.52|143.22|145.19|143.89|145.23|143.93|144.45|143.15|224
1663342200000|2022-09-16 15:30:00|145.2|143.9|145.09|143.79|145.92|144.62|144.82|143.52|446
1663342500000|2022-09-16 15:35:00|145.1|143.8|144.41|143.11|145.19|143.89|144.33|143.03|386
1663342800000|2022-09-16 15:40:00|144.4|143.1|144.06|142.76|144.57|143.27|144.06|142.76|224
1663343100000|2022-09-16 15:45:00|144.07|142.77|144.1|142.8|144.17|142.87|143.93|142.63|282
1663343400000|2022-09-16 15:50:00|144.09|142.79|144.83|143.53|144.84|143.54|143.91|142.61|252
1663343700000|2022-09-16 15:55:00|144.84|143.54|144.94|143.64|144.94|143.64|144.55|143.25|204
1663344000000|2022-09-16 16:00:00|144.95|143.65|144.63|143.33|145.01|143.71|144.49|143.19|231
1663344300000|2022-09-16 16:05:00|144.61|143.31|144.08|142.78|144.8|143.5|144.08|142.78|317
1663344600000|2022-09-16 16:10:00|144.07|142.77|143.71|142.41|144.28|142.98|143.57|142.27|257
1663344900000|2022-09-16 16:15:00|143.72|142.42|143.94|142.64|144.04|142.74|143.42|142.12|378
1663345200000|2022-09-16 16:20:00|143.93|142.63|143.29|141.99|143.96|142.66|143.05|141.75|350
1663345500000|2022-09-16 16:25:00|143.28|141.98|142.71|141.41|143.39|142.09|141.43|140.13|477
1663345800000|2022-09-16 16:30:00|142.7|141.4|143.08|141.78|143.54|142.24|142.17|140.87|514
1663346100000|2022-09-16 16:35:00|143.06|141.76|143.31|142.01|143.34|142.04|142.82|141.52|371
1663346400000|2022-09-16 16:40:00|143.33|142.03|143.29|141.99|143.5|142.2|143.2|141.9|382
1663346700000|2022-09-16 16:45:00|143.28|141.98|142.06|140.76|143.34|142.04|142.05|140.75|422
1663347000000|2022-09-16 16:50:00|142.05|140.75|141.44|140.14|142.15|140.85|141.25|139.95|427
1663347300000|2022-09-16 16:55:00|141.43|140.13|141.53|140.23|141.54|140.24|141.11|139.81|278
1663347600000|2022-09-16 17:00:00|141.54|140.24|141.34|140.04|141.78|140.48|141.31|140.01|281
1663347900000|2022-09-16 17:05:00|141.35|140.05|141.29|139.99|141.56|140.26|140.61|139.31|442
1663348200000|2022-09-16 17:10:00|141.3|140|141.54|140.24|141.7|140.4|140.97|139.67|287
1663348500000|2022-09-16 17:15:00|141.53|140.23|140.99|139.69|141.59|140.29|140.9|139.6|387
1663348800000|2022-09-16 17:20:00|140.98|139.68|140.93|139.63|141.1|139.8|140.34|139.04|549
1663349100000|2022-09-16 17:25:00|140.92|139.62|140.88|139.58|141.15|139.85|140.74|139.44|349
1663349400000|2022-09-16 17:30:00|140.87|139.57|141.11|139.81|141.27|139.97|140.82|139.52|281
1663349700000|2022-09-16 17:35:00|141.12|139.82|141.76|140.46|141.85|140.55|141.12|139.82|329
1663350000000|2022-09-16 17:40:00|141.78|140.48|141.64|140.34|141.83|140.53|141.59|140.29|296
1663350300000|2022-09-16 17:45:00|141.62|140.32|141.31|140.01|141.71|140.41|141.16|139.86|297
1663350600000|2022-09-16 17:50:00|141.29|139.99|141.2|139.9|141.34|140.04|141.08|139.78|226
1663350900000|2022-09-16 17:55:00|141.19|139.89|140.8|139.5|141.2|139.9|140.75|139.45|219
1663351200000|2022-09-16 18:00:00|140.79|139.49|141.18|139.88|141.24|139.94|140.68|139.38|242
1663351500000|2022-09-16 18:05:00|141.15|139.85|141.07|139.77|141.24|139.94|140.92|139.62|273
1663351800000|2022-09-16 18:10:00|141.11|139.81|141.29|139.99|141.33|140.03|141.08|139.78|241
1663352100000|2022-09-16 18:15:00|141.28|139.98|140.51|139.21|141.44|140.14|140.51|139.21|292
1663352400000|2022-09-16 18:20:00|140.52|139.22|139.59|138.29|140.53|139.23|138.81|137.51|540
1663352700000|2022-09-16 18:25:00|139.6|138.3|140.38|139.08|140.46|139.16|139.56|138.26|377
1663353000000|2022-09-16 18:30:00|140.37|139.07|141.17|139.87|141.29|139.99|140.24|138.94|308
1663353300000|2022-09-16 18:35:00|141.15|139.85|140.89|139.59|141.32|140.02|140.58|139.28|322
1663353600000|2022-09-16 18:40:00|140.88|139.58|140.88|139.58|141.01|139.71|140.68|139.38|286
1663353900000|2022-09-16 18:45:00|140.87|139.57|140.96|139.66|141.04|139.74|140.66|139.36|263
1663354200000|2022-09-16 18:50:00|140.94|139.64|140.8|139.5|140.94|139.64|140.58|139.28|217
1663354500000|2022-09-16 18:55:00|140.79|139.49|140.76|139.46|140.83|139.53|140.59|139.29|209
1663354800000|2022-09-16 19:00:00|140.75|139.45|140.83|139.53|140.84|139.54|140.64|139.34|214
1663355100000|2022-09-16 19:05:00|140.84|139.54|141|139.7|141.21|139.91|140.82|139.52|241
1663355400000|2022-09-16 19:10:00|140.98|139.68|140.71|139.41|140.99|139.69|140.57|139.27|205
1663355700000|2022-09-16 19:15:00|140.69|139.39|140.6|139.3|140.81|139.51|140.46|139.16|230
1663356000000|2022-09-16 19:20:00|140.59|139.29|140.85|139.55|141.05|139.75|140.58|139.28|257
1663356300000|2022-09-16 19:25:00|140.86|139.56|140.82|139.52|140.92|139.62|140.68|139.38|232
1663356600000|2022-09-16 19:30:00|140.79|139.49|140.89|139.59|141|139.7|140.65|139.35|251
1663356900000|2022-09-16 19:35:00|140.88|139.58|140.99|139.69|140.99|139.69|140.77|139.47|227
1663357200000|2022-09-16 19:40:00|140.97|139.67|141.31|140.01|141.37|140.07|140.97|139.67|205
1663357500000|2022-09-16 19:45:00|141.3|140|141.08|139.78|141.3|140|140.77|139.47|241
1663357800000|2022-09-16 19:50:00|141.09|139.79|140.91|139.61|141.16|139.86|140.78|139.48|268
1663358100000|2022-09-16 19:55:00|140.89|139.59|140.97|139.67|141.08|139.78|140.84|139.54|190
1663358400000|2022-09-16 20:00:00|140.93|139.63|141.18|139.88|141.21|139.91|140.87|139.57|229
1663358700000|2022-09-16 20:05:00|141.17|139.87|141.34|140.04|141.38|140.08|141.09|139.79|208
1663359000000|2022-09-16 20:10:00|141.33|140.03|141.57|140.27|141.64|140.34|141.23|139.93|149
1663359300000|2022-09-16 20:15:00|141.56|140.26|141.62|140.32|141.74|140.44|141.44|140.14|124
1663359600000|2022-09-16 20:20:00|141.63|140.33|141.58|140.28|141.64|140.34|141.45|140.15|55
1663359900000|2022-09-16 20:25:00|141.59|140.29|141.67|140.37|141.69|140.39|141.55|140.25|86
1663360200000|2022-09-16 20:30:00|141.65|140.35|141.4|140.1|141.67|140.37|141.27|139.97|130
1663360500000|2022-09-16 20:35:00|141.39|140.09|141.63|140.33|141.64|140.34|141.38|140.08|198
1663360800000|2022-09-16 20:40:00|141.64|140.34|141.64|140.34|141.65|140.35|141.53|140.23|91
1663361100000|2022-09-16 20:45:00|141.66|140.36|141.67|140.37|141.72|140.42|141.5|140.2|142
1663361400000|2022-09-16 20:50:00|141.66|140.36|141.68|140.38|141.73|140.43|141.55|140.25|176
1663361700000|2022-09-16 20:55:00|141.7|140.4|141.66|140.36|141.72|140.42|141.56|140.26|141
1663398000000|2022-09-17 07:00:00|143|141.7|142.99|141.69|143.12|141.82|142.97|141.67|63
1663398300000|2022-09-17 07:05:00|143|141.7|142.72|141.42|143.02|141.72|142.41|141.11|121
1663398600000|2022-09-17 07:10:00|142.73|141.43|142.62|141.32|142.82|141.52|142.59|141.29|71
1663398900000|2022-09-17 07:15:00|142.61|141.31|142.64|141.34|142.73|141.43|142.57|141.27|85
1663399200000|2022-09-17 07:20:00|142.65|141.35|142.76|141.46|142.83|141.53|142.59|141.29|92
1663399500000|2022-09-17 07:25:00|142.75|141.45|142.8|141.5|142.84|141.54|142.75|141.45|73
1663399800000|2022-09-17 07:30:00|142.81|141.51|142.97|141.67|142.97|141.67|142.81|141.51|109
1663400100000|2022-09-17 07:35:00|142.93|141.63|142.94|141.64|142.97|141.67|142.84|141.54|60
1663400400000|2022-09-17 07:40:00|142.93|141.63|143.04|141.74|143.12|141.82|142.93|141.63|106
1663400700000|2022-09-17 07:45:00|143.03|141.73|143.13|141.83|143.15|141.85|143.03|141.73|102
1663401000000|2022-09-17 07:50:00|143.12|141.82|143.55|142.25|143.56|142.26|143.12|141.82|111
1663401300000|2022-09-17 07:55:00|143.54|142.24|143.61|142.31|143.63|142.33|143.45|142.15|68
1663401600000|2022-09-17 08:00:00|143.6|142.3|143.56|142.26|143.61|142.31|143.35|142.05|180
1663401900000|2022-09-17 08:05:00|143.55|142.25|143.57|142.27|143.58|142.28|143.46|142.16|78
1663402200000|2022-09-17 08:10:00|143.55|142.25|143.76|142.46|143.83|142.53|143.55|142.25|78
1663402500000|2022-09-17 08:15:00|143.77|142.47|143.4|142.1|143.77|142.47|143.29|141.99|119
1663402800000|2022-09-17 08:20:00|143.41|142.11|143.67|142.37|143.68|142.38|143.41|142.11|60
1663403100000|2022-09-17 08:25:00|143.62|142.32|143.63|142.33|143.66|142.36|143.59|142.29|49
1663403400000|2022-09-17 08:30:00|143.65|142.35|143.93|142.63|143.93|142.63|143.65|142.35|59
1663403700000|2022-09-17 08:35:00|143.95|142.65|144.15|142.85|144.22|142.92|143.93|142.63|70
1663404000000|2022-09-17 08:40:00|144.17|142.87|144.19|142.89|144.2|142.9|144.06|142.76|76
1663404300000|2022-09-17 08:45:00|144.18|142.88|143.62|142.32|144.18|142.88|143.52|142.22|115
1663404600000|2022-09-17 08:50:00|143.63|142.33|143.65|142.35|143.72|142.42|143.61|142.31|117
1663404900000|2022-09-17 08:55:00|143.64|142.34|143.71|142.41|143.79|142.49|143.63|142.33|113
1663405200000|2022-09-17 09:00:00|143.7|142.4|143.58|142.28|143.7|142.4|143.49|142.19|65
1663405500000|2022-09-17 09:05:00|143.59|142.29|143.3|142|143.6|142.3|143.29|141.99|74
1663405800000|2022-09-17 09:10:00|143.29|141.99|143.43|142.13|143.44|142.14|143.28|141.98|64
1663406100000|2022-09-17 09:15:00|143.42|142.12|143.25|141.95|143.44|142.14|143.1|141.8|95
1663406400000|2022-09-17 09:20:00|143.24|141.94|143.09|141.79|143.34|142.04|143.09|141.79|107
1663406700000|2022-09-17 09:25:00|143.1|141.8|143.15|141.85|143.25|141.95|143.1|141.8|91
1663407000000|2022-09-17 09:30:00|143.13|141.83|142.9|141.6|143.17|141.87|142.89|141.59|85
1663407300000|2022-09-17 09:35:00|142.91|141.61|143.05|141.75|143.07|141.77|142.91|141.61|77
1663407600000|2022-09-17 09:40:00|143.06|141.76|142.95|141.65|143.07|141.77|142.93|141.63|108
1663407900000|2022-09-17 09:45:00|142.93|141.63|143.15|141.85|143.16|141.86|142.92|141.62|102
1663408200000|2022-09-17 09:50:00|143.14|141.84|143.48|142.18|143.48|142.18|143.12|141.82|51
1663408500000|2022-09-17 09:55:00|143.49|142.19|143.57|142.27|143.59|142.29|143.44|142.14|79
1663408800000|2022-09-17 10:00:00|143.59|142.29|143.58|142.28|143.61|142.31|143.57|142.27|56
1663409100000|2022-09-17 10:05:00|143.57|142.27|143.57|142.27|143.63|142.33|143.47|142.17|54
1663409400000|2022-09-17 10:10:00|143.58|142.28|143.41|142.11|143.62|142.32|143.35|142.05|104
1663409700000|2022-09-17 10:15:00|143.43|142.13|142.98|141.68|143.43|142.13|142.98|141.68|102
1663410000000|2022-09-17 10:20:00|142.99|141.69|143.1|141.8|143.19|141.89|142.98|141.68|77
1663410300000|2022-09-17 10:25:00|143.06|141.76|142.97|141.67|143.11|141.81|142.97|141.67|87
1663410600000|2022-09-17 10:30:00|142.99|141.69|142.73|141.43|143.01|141.71|142.67|141.37|159
1663410900000|2022-09-17 10:35:00|142.72|141.42|142.62|141.32|142.73|141.43|142.42|141.12|196
1663411200000|2022-09-17 10:40:00|142.63|141.33|142.88|141.58|142.92|141.62|142.61|141.31|106
1663411500000|2022-09-17 10:45:00|142.9|141.6|142.79|141.49|142.94|141.64|142.79|141.49|137
1663411800000|2022-09-17 10:50:00|142.81|141.51|142.84|141.54|142.94|141.64|142.78|141.48|82
1663412100000|2022-09-17 10:55:00|142.83|141.53|143.02|141.72|143.05|141.75|142.78|141.48|65
1663412400000|2022-09-17 11:00:00|143.01|141.71|143|141.7|143.19|141.89|142.99|141.69|96
1663412700000|2022-09-17 11:05:00|143.01|141.71|143.01|141.71|143.21|141.91|143|141.7|136
1663413000000|2022-09-17 11:10:00|143|141.7|143.2|141.9|143.2|141.9|143|141.7|100
1663413300000|2022-09-17 11:15:00|143.19|141.89|143.07|141.77|143.25|141.95|143.01|141.71|118
1663413600000|2022-09-17 11:20:00|143.06|141.76|143.09|141.79|143.17|141.87|143.02|141.72|78
1663413900000|2022-09-17 11:25:00|143.08|141.78|143.2|141.9|143.24|141.94|143.08|141.78|92
1663414200000|2022-09-17 11:30:00|143.21|141.91|143.23|141.93|143.26|141.96|143.17|141.87|114
1663414500000|2022-09-17 11:35:00|143.17|141.87|143.1|141.8|143.19|141.89|143|141.7|68
1663414800000|2022-09-17 11:40:00|143.11|141.81|143.1|141.8|143.14|141.84|143|141.7|71
1663415100000|2022-09-17 11:45:00|143.11|141.81|143.09|141.79|143.15|141.85|143.01|141.71|76
1663415400000|2022-09-17 11:50:00|143.1|141.8|143.82|142.52|143.88|142.58|143.09|141.79|176
1663415700000|2022-09-17 11:55:00|143.83|142.53|143.02|141.72|143.83|142.53|142.99|141.69|231
1663416000000|2022-09-17 12:00:00|143.01|141.71|142.91|141.61|143.03|141.73|142.79|141.49|152
1663416300000|2022-09-17 12:05:00|142.92|141.62|142.63|141.33|143.01|141.71|142.61|141.31|140
1663416600000|2022-09-17 12:10:00|142.64|141.34|142.81|141.51|142.86|141.56|142.59|141.29|132
1663416900000|2022-09-17 12:15:00|142.82|141.52|142.71|141.41|142.93|141.63|142.57|141.27|195
1663417200000|2022-09-17 12:20:00|142.72|141.42|142.91|141.61|142.93|141.63|142.68|141.38|133
1663417500000|2022-09-17 12:25:00|142.92|141.62|143.21|141.91|143.29|141.99|142.92|141.62|106
1663417800000|2022-09-17 12:30:00|143.22|141.92|143.61|142.31|143.64|142.34|143.2|141.9|140
1663418100000|2022-09-17 12:35:00|143.62|142.32|143.59|142.29|143.75|142.45|143.5|142.2|264
1663418400000|2022-09-17 12:40:00|143.6|142.3|143.51|142.21|143.61|142.31|143.44|142.14|137
1663418700000|2022-09-17 12:45:00|143.52|142.22|143.42|142.12|143.63|142.33|143.42|142.12|63
1663419000000|2022-09-17 12:50:00|143.43|142.13|143.62|142.32|143.67|142.37|143.42|142.12|76
1663419300000|2022-09-17 12:55:00|143.61|142.31|143.55|142.25|143.65|142.35|143.5|142.2|122
1663419600000|2022-09-17 13:00:00|143.54|142.24|143.65|142.35|143.7|142.4|143.52|142.22|119
1663419900000|2022-09-17 13:05:00|143.63|142.33|143.9|142.6|143.9|142.6|143.6|142.3|118
1663420200000|2022-09-17 13:10:00|143.89|142.59|144.09|142.79|144.09|142.79|143.86|142.56|150
1663420500000|2022-09-17 13:15:00|144.08|142.78|144.2|142.9|144.28|142.98|144.07|142.77|195
1663420800000|2022-09-17 13:20:00|144.18|142.88|144.1|142.8|144.21|142.91|144.1|142.8|73
1663421100000|2022-09-17 13:25:00|144.09|142.79|144.13|142.83|144.19|142.89|144.06|142.76|93
1663421400000|2022-09-17 13:30:00|144.11|142.81|144.06|142.76|144.19|142.89|144.04|142.74|141
1663421700000|2022-09-17 13:35:00|144.07|142.77|144.23|142.93|144.25|142.95|144.06|142.76|94
1663422000000|2022-09-17 13:40:00|144.24|142.94|145.04|143.74|145.04|143.74|144.24|142.94|256
1663422300000|2022-09-17 13:45:00|145.05|143.75|144.98|143.68|145.33|144.03|144.98|143.68|251
1663422600000|2022-09-17 13:50:00|144.99|143.69|144.81|143.51|144.99|143.69|144.69|143.39|161
1663422900000|2022-09-17 13:55:00|144.76|143.46|145.47|144.17|145.47|144.17|144.75|143.45|174
1663423200000|2022-09-17 14:00:00|145.46|144.16|146.24|144.94|146.63|145.33|145.35|144.05|402
1663423500000|2022-09-17 14:05:00|146.25|144.95|146.64|145.34|146.8|145.5|146.24|144.94|280
1663423800000|2022-09-17 14:10:00|146.67|145.37|147.38|146.08|147.39|146.09|146.56|145.26|239
1663424100000|2022-09-17 14:15:00|147.37|146.07|147.92|146.62|148.27|146.97|147.27|145.97|350
1663424400000|2022-09-17 14:20:00|147.93|146.63|147.12|145.82|147.94|146.64|146.78|145.48|227
1663424700000|2022-09-17 14:25:00|147.13|145.83|147.46|146.16|147.5|146.2|147.05|145.75|156
1663425000000|2022-09-17 14:30:00|147.47|146.17|147.32|146.02|147.47|146.17|147.1|145.8|169
1663425300000|2022-09-17 14:35:00|147.31|146.01|146.77|145.47|147.36|146.06|146.76|145.46|179
1663425600000|2022-09-17 14:40:00|146.72|145.42|146.89|145.59|146.92|145.62|146.55|145.25|232
1663425900000|2022-09-17 14:45:00|146.88|145.58|147.02|145.72|147.02|145.72|146.79|145.49|158
1663426200000|2022-09-17 14:50:00|147|145.7|146.9|145.6|147.27|145.97|146.89|145.59|248
1663426500000|2022-09-17 14:55:00|146.84|145.54|146.94|145.64|146.94|145.64|146.73|145.43|191
1663426800000|2022-09-17 15:00:00|146.92|145.62|146.25|144.95|146.94|145.64|146.25|144.95|171
1663427100000|2022-09-17 15:05:00|146.26|144.96|146.42|145.12|146.42|145.12|145.73|144.43|184
1663427400000|2022-09-17 15:10:00|146.43|145.13|146.47|145.17|146.48|145.18|146.37|145.07|73
1663427700000|2022-09-17 15:15:00|146.48|145.18|147.18|145.88|147.3|146|146.48|145.18|186
1663428000000|2022-09-17 15:20:00|147.19|145.89|147.41|146.11|147.67|146.37|147.18|145.88|146
1663428300000|2022-09-17 15:25:00|147.4|146.1|147.58|146.28|147.59|146.29|147.39|146.09|126
1663428600000|2022-09-17 15:30:00|147.59|146.29|147.56|146.26|147.63|146.33|147.26|145.96|154
1663428900000|2022-09-17 15:35:00|147.57|146.27|147.38|146.08|147.72|146.42|147.36|146.06|140
1663429200000|2022-09-17 15:40:00|147.39|146.09|147.29|145.99|147.41|146.11|147.07|145.77|188
1663429500000|2022-09-17 15:45:00|147.3|146|146.99|145.69|147.4|146.1|146.97|145.67|154
1663429800000|2022-09-17 15:50:00|146.98|145.68|147.28|145.98|147.37|146.07|146.98|145.68|109
1663430100000|2022-09-17 15:55:00|147.29|145.99|147.2|145.9|147.34|146.04|147.2|145.9|94
1663430400000|2022-09-17 16:00:00|147.17|145.87|147.23|145.93|147.23|145.93|146.99|145.69|120
1663430700000|2022-09-17 16:05:00|147.22|145.92|146.8|145.5|147.33|146.03|146.78|145.48|173
1663431000000|2022-09-17 16:10:00|146.81|145.51|146.88|145.58|146.92|145.62|146.61|145.31|326
1663431300000|2022-09-17 16:15:00|146.89|145.59|147.13|145.83|147.37|146.07|146.81|145.51|329
1663431600000|2022-09-17 16:20:00|147.12|145.82|146.66|145.36|147.3|146|146.54|145.24|289
1663431900000|2022-09-17 16:25:00|146.65|145.35|146.54|145.24|146.69|145.39|146.23|144.93|235
1663432200000|2022-09-17 16:30:00|146.55|145.25|146.74|145.44|146.82|145.52|146.51|145.21|125
1663432500000|2022-09-17 16:35:00|146.75|145.45|147.01|145.71|147.04|145.74|146.75|145.45|117
1663432800000|2022-09-17 16:40:00|147.02|145.72|146.88|145.58|147.08|145.78|146.68|145.38|265
1663433100000|2022-09-17 16:45:00|146.93|145.63|146.82|145.52|147.07|145.77|146.58|145.28|309
1663433400000|2022-09-17 16:50:00|146.83|145.53|147.06|145.76|147.06|145.76|146.81|145.51|150
1663433700000|2022-09-17 16:55:00|147.07|145.77|147.27|145.97|147.27|145.97|146.94|145.64|178
1663434000000|2022-09-17 17:00:00|147.26|145.96|147.39|146.09|147.65|146.35|147.22|145.92|268
1663434300000|2022-09-17 17:05:00|147.4|146.1|147.58|146.28|147.69|146.39|147.36|146.06|268
1663434600000|2022-09-17 17:10:00|147.57|146.27|147.28|145.98|147.82|146.52|147.28|145.98|136
1663434900000|2022-09-17 17:15:00|147.3|146|146.91|145.61|147.3|146|146.81|145.51|130
1663435200000|2022-09-17 17:20:00|146.85|145.55|146.82|145.52|146.95|145.65|146.72|145.42|130
1663435500000|2022-09-17 17:25:00|146.81|145.51|147.16|145.86|147.31|146.01|146.81|145.51|138
1663435800000|2022-09-17 17:30:00|147.18|145.88|148.6|147.3|148.62|147.32|147.16|145.86|248
1663436100000|2022-09-17 17:35:00|148.59|147.29|147.32|146.02|148.61|147.31|147.31|146.01|245
1663436400000|2022-09-17 17:40:00|147.31|146.01|147.12|145.82|147.51|146.21|147.01|145.71|134
1663436700000|2022-09-17 17:45:00|147.13|145.83|146.38|145.08|147.14|145.84|146.28|144.98|188
1663437000000|2022-09-17 17:50:00|146.37|145.07|146.73|145.43|146.79|145.49|146.37|145.07|121
1663437300000|2022-09-17 17:55:00|146.72|145.42|146.77|145.47|146.93|145.63|146.7|145.4|141
1663437600000|2022-09-17 18:00:00|146.76|145.46|146.86|145.56|146.96|145.66|146.74|145.44|152
1663437900000|2022-09-17 18:05:00|146.87|145.57|147.04|145.74|147.08|145.78|146.87|145.57|67
1663438200000|2022-09-17 18:10:00|147.07|145.77|146.86|145.56|147.08|145.78|146.85|145.55|59
1663438500000|2022-09-17 18:15:00|146.87|145.57|147.18|145.88|147.19|145.89|146.87|145.57|96
1663438800000|2022-09-17 18:20:00|147.17|145.87|147.53|146.23|147.56|146.26|147.17|145.87|88
1663439100000|2022-09-17 18:25:00|147.54|146.24|147.65|146.35|147.67|146.37|147.48|146.18|42
1663439400000|2022-09-17 18:30:00|147.66|146.36|147.88|146.58|147.89|146.59|147.65|146.35|95
1663439700000|2022-09-17 18:35:00|147.87|146.57|147.78|146.48|147.91|146.61|147.75|146.45|72
1663440000000|2022-09-17 18:40:00|147.81|146.51|147.37|146.07|147.87|146.57|147.23|145.93|210
1663440300000|2022-09-17 18:45:00|147.38|146.08|147.37|146.07|147.43|146.13|147.22|145.92|149
1663440600000|2022-09-17 18:50:00|147.38|146.08|147.26|145.96|147.38|146.08|147.15|145.85|62
1663440900000|2022-09-17 18:55:00|147.27|145.97|147.2|145.9|147.44|146.14|147.2|145.9|59
1663441200000|2022-09-17 19:00:00|147.21|145.91|147.53|146.23|147.56|146.26|147.21|145.91|68
1663441500000|2022-09-17 19:05:00|147.55|146.25|147.7|146.4|148.14|146.84|147.48|146.18|165
1663441800000|2022-09-17 19:10:00|147.72|146.42|148.29|146.99|148.29|146.99|147.72|146.42|86
1663442100000|2022-09-17 19:15:00|148.3|147|148.19|146.89|148.59|147.29|148.09|146.79|148
1663442400000|2022-09-17 19:20:00|148.2|146.9|148.04|146.74|148.26|146.96|147.87|146.57|69
1663442700000|2022-09-17 19:25:00|148.03|146.73|147.83|146.53|148.04|146.74|147.75|146.45|67
1663443000000|2022-09-17 19:30:00|147.82|146.52|147.51|146.21|147.82|146.52|147.29|145.99|115
1663443300000|2022-09-17 19:35:00|147.49|146.19|147.27|145.97|147.52|146.22|147.17|145.87|83
1663443600000|2022-09-17 19:40:00|147.3|146|147.04|145.74|147.35|146.05|146.88|145.58|150
1663443900000|2022-09-17 19:45:00|147.03|145.73|147.29|145.99|147.29|145.99|146.97|145.67|87
1663444200000|2022-09-17 19:50:00|147.28|145.98|147.41|146.11|147.42|146.12|147.17|145.87|87
1663444500000|2022-09-17 19:55:00|147.42|146.12|147.19|145.89|147.42|146.12|147.19|145.89|60
1663444800000|2022-09-17 20:00:00|147.2|145.9|147.45|146.15|147.46|146.16|147.2|145.9|158
1663445100000|2022-09-17 20:05:00|147.43|146.13|147.94|146.64|148.26|146.96|147.43|146.13|154
1663445400000|2022-09-17 20:10:00|147.93|146.63|148.11|146.81|148.14|146.84|147.87|146.57|102
1663445700000|2022-09-17 20:15:00|148.1|146.8|147.98|146.68|148.14|146.84|147.95|146.65|97
1663446000000|2022-09-17 20:20:00|147.99|146.69|147.79|146.49|148.01|146.71|147.7|146.4|45
1663446300000|2022-09-17 20:25:00|147.8|146.5|147.82|146.52|147.98|146.68|147.78|146.48|44
1663446600000|2022-09-17 20:30:00|147.84|146.54|147.97|146.67|148.02|146.72|147.84|146.54|81
1663446900000|2022-09-17 20:35:00|147.96|146.66|148.12|146.82|148.15|146.85|147.89|146.59|78
1663447200000|2022-09-17 20:40:00|148.08|146.78|148.03|146.73|148.14|146.84|148.01|146.71|122
1663447500000|2022-09-17 20:45:00|148.02|146.72|147.73|146.43|148.04|146.74|147.72|146.42|98
1663447800000|2022-09-17 20:50:00|147.72|146.42|147.63|146.33|147.72|146.42|147.61|146.31|39
1663448100000|2022-09-17 20:55:00|147.62|146.32|147.64|146.34|147.72|146.42|147.43|146.13|107
1663448400000|2022-09-17 21:00:00|147.62|146.32|147.63|146.33|147.65|146.35|147.59|146.29|98
1663448700000|2022-09-17 21:05:00|147.62|146.32|147.63|146.33|147.64|146.34|147.58|146.28|203
1663449000000|2022-09-17 21:10:00|147.61|146.31|147.89|146.59|147.89|146.59|147.61|146.31|70
1663449300000|2022-09-17 21:15:00|147.91|146.61|148.03|146.73|148.06|146.76|147.9|146.6|56
1663449600000|2022-09-17 21:20:00|148.04|146.74|148.47|147.17|148.5|147.2|148.03|146.73|80
1663449900000|2022-09-17 21:25:00|148.45|147.15|148.3|147|148.47|147.17|148.29|146.99|69
1663450200000|2022-09-17 21:30:00|148.29|146.99|148.33|147.03|148.37|147.07|148.27|146.97|126
1663450500000|2022-09-17 21:35:00|148.32|147.02|148.65|147.35|148.65|147.35|148.32|147.02|96
1663450800000|2022-09-17 21:40:00|148.67|147.37|149.6|148.3|149.65|148.35|148.67|147.37|167
1663451100000|2022-09-17 21:45:00|149.59|148.29|148.64|147.34|149.6|148.3|148.61|147.31|227
1663451400000|2022-09-17 21:50:00|148.63|147.33|148.65|147.35|148.93|147.63|148.63|147.33|148
1663451700000|2022-09-17 21:55:00|148.66|147.36|148.79|147.49|148.88|147.58|148.62|147.32|203
1663452000000|2022-09-17 22:00:00|148.78|147.48|148.56|147.26|148.9|147.6|148.56|147.26|194
1663452300000|2022-09-17 22:05:00|148.57|147.27|148.67|147.37|148.73|147.43|148.55|147.25|137
1663452600000|2022-09-17 22:10:00|148.66|147.36|148.43|147.13|148.66|147.36|148.32|147.02|127
1663452900000|2022-09-17 22:15:00|148.44|147.14|148.4|147.1|148.52|147.22|148.32|147.02|143
1663453200000|2022-09-17 22:20:00|148.36|147.06|148.62|147.32|148.92|147.62|148.36|147.06|83
1663453500000|2022-09-17 22:25:00|148.63|147.33|148.42|147.12|148.69|147.39|148.41|147.11|64
1663453800000|2022-09-17 22:30:00|148.41|147.11|148.02|146.72|148.54|147.24|148.02|146.72|130
1663454100000|2022-09-17 22:35:00|148.03|146.73|148.32|147.02|148.33|147.03|148.03|146.73|106
1663454400000|2022-09-17 22:40:00|148.31|147.01|148.73|147.43|148.74|147.44|148.15|146.85|113
1663454700000|2022-09-17 22:45:00|148.74|147.44|148.63|147.33|148.78|147.48|148.59|147.29|134
1663455000000|2022-09-17 22:50:00|148.64|147.34|148.63|147.33|148.73|147.43|148.46|147.16|108
1663455300000|2022-09-17 22:55:00|148.65|147.35|148.42|147.12|148.72|147.42|148.37|147.07|136
1663455600000|2022-09-17 23:00:00|148.43|147.13|148|146.7|148.53|147.23|147.95|146.65|115
1663455900000|2022-09-17 23:05:00|148.01|146.71|147.72|146.42|148.11|146.81|147.59|146.29|151
1663456200000|2022-09-17 23:10:00|147.74|146.44|147.6|146.3|147.75|146.45|147.46|146.16|160
1663456500000|2022-09-17 23:15:00|147.61|146.31|147.65|146.35|147.77|146.47|147.61|146.31|85
1663456800000|2022-09-17 23:20:00|147.68|146.38|147.99|146.69|148.01|146.71|147.68|146.38|107
1663457100000|2022-09-17 23:25:00|147.98|146.68|147.92|146.62|148.07|146.77|147.79|146.49|88
1663457400000|2022-09-17 23:30:00|147.94|146.64|148.19|146.89|148.22|146.92|147.89|146.59|139
1663457700000|2022-09-17 23:35:00|148.11|146.81|148.12|146.82|148.3|147|148.06|146.76|136
1663458000000|2022-09-17 23:40:00|148.11|146.81|148.02|146.72|148.2|146.9|147.92|146.62|151
1663458300000|2022-09-17 23:45:00|148.01|146.71|147.94|146.64|148.1|146.8|147.9|146.6|138
1663458600000|2022-09-17 23:50:00|147.95|146.65|147.82|146.52|148.06|146.76|147.81|146.51|119
1663458900000|2022-09-17 23:55:00|147.81|146.51|147.73|146.43|147.96|146.66|147.72|146.42|133
1663459200000|2022-09-18 00:00:00|147.74|146.44|147.19|145.89|148.01|146.71|147.18|145.88|241
1663459500000|2022-09-18 00:05:00|147.2|145.9|146.49|145.19|147.43|146.13|146.47|145.17|268
1663459800000|2022-09-18 00:10:00|146.5|145.2|147|145.7|147.29|145.99|146.48|145.18|248
1663460100000|2022-09-18 00:15:00|147.06|145.76|146.66|145.36|147.14|145.84|146.62|145.32|228
1663460400000|2022-09-18 00:20:00|146.67|145.37|146.49|145.19|146.73|145.43|146.48|145.18|201
1663460700000|2022-09-18 00:25:00|146.46|145.16|146.58|145.28|146.64|145.34|146.24|144.94|182
1663461000000|2022-09-18 00:30:00|146.59|145.29|146.69|145.39|146.78|145.48|146.32|145.02|192
1663461300000|2022-09-18 00:35:00|146.72|145.42|146.69|145.39|146.75|145.45|146.49|145.19|158
1663461600000|2022-09-18 00:40:00|146.68|145.38|146.63|145.33|146.74|145.44|146.49|145.19|180
1663461900000|2022-09-18 00:45:00|146.64|145.34|146.54|145.24|146.65|145.35|146.47|145.17|145
1663462200000|2022-09-18 00:50:00|146.53|145.23|146.49|145.19|146.53|145.23|146.17|144.87|216
1663462500000|2022-09-18 00:55:00|146.48|145.18|146.24|144.94|146.48|145.18|146.22|144.92|144
1663462800000|2022-09-18 01:00:00|146.25|144.95|146.02|144.72|146.25|144.95|146|144.7|152
1663463100000|2022-09-18 01:05:00|146.01|144.71|144.86|143.56|146.04|144.74|143.94|142.64|420
1663463400000|2022-09-18 01:10:00|144.83|143.53|144.92|143.62|145.06|143.76|144.8|143.5|239
1663463700000|2022-09-18 01:15:00|144.93|143.63|144.93|143.63|145.33|144.03|144.85|143.55|243
1663464000000|2022-09-18 01:20:00|144.94|143.64|145.29|143.99|145.31|144.01|144.92|143.62|165
1663464300000|2022-09-18 01:25:00|145.3|144|145.11|143.81|145.35|144.05|144.85|143.55|160
1663464600000|2022-09-18 01:30:00|145.12|143.82|145.78|144.48|145.79|144.49|145.03|143.73|153
1663464900000|2022-09-18 01:35:00|145.75|144.45|145.62|144.32|145.85|144.55|145.5|144.2|144
1663465200000|2022-09-18 01:40:00|145.63|144.33|145.93|144.63|145.97|144.67|145.63|144.33|136
1663465500000|2022-09-18 01:45:00|145.99|144.69|145.82|144.52|146.05|144.75|145.75|144.45|118
1663465800000|2022-09-18 01:50:00|145.81|144.51|145.69|144.39|145.92|144.62|145.45|144.15|138
1663466100000|2022-09-18 01:55:00|145.68|144.38|145.71|144.41|145.72|144.42|145.54|144.24|125
1663466400000|2022-09-18 02:00:00|145.72|144.42|145.9|144.6|145.91|144.61|145.64|144.34|137
1663466700000|2022-09-18 02:05:00|145.89|144.59|145.91|144.61|145.99|144.69|145.87|144.57|71
1663467000000|2022-09-18 02:10:00|145.93|144.63|145.96|144.66|145.99|144.69|145.88|144.58|102
1663467300000|2022-09-18 02:15:00|146.01|144.71|146.08|144.78|146.1|144.8|145.96|144.66|125
1663467600000|2022-09-18 02:20:00|146.07|144.77|145.98|144.68|146.09|144.79|145.9|144.6|117
1663467900000|2022-09-18 02:25:00|145.99|144.69|145.98|144.68|146.03|144.73|145.8|144.5|89
1663468200000|2022-09-18 02:30:00|145.97|144.67|146|144.7|146.08|144.78|145.93|144.63|59
1663468500000|2022-09-18 02:35:00|145.99|144.69|146.02|144.72|146.03|144.73|145.97|144.67|61
1663468800000|2022-09-18 02:40:00|146.03|144.73|145.89|144.59|146.14|144.84|145.87|144.57|68
1663469100000|2022-09-18 02:45:00|145.88|144.58|145.93|144.63|146.09|144.79|145.87|144.57|100
1663469400000|2022-09-18 02:50:00|145.92|144.62|146.12|144.82|146.14|144.84|145.91|144.61|74
1663469700000|2022-09-18 02:55:00|146.11|144.81|146.18|144.88|146.18|144.88|146.07|144.77|94
1663470000000|2022-09-18 03:00:00|146.17|144.87|146.32|145.02|146.4|145.1|146.17|144.87|86
1663470300000|2022-09-18 03:05:00|146.31|145.01|145.79|144.49|146.32|145.02|145.77|144.47|145
1663470600000|2022-09-18 03:10:00|145.78|144.48|145.68|144.38|145.79|144.49|145.51|144.21|137
1663470900000|2022-09-18 03:15:00|145.67|144.37|145.63|144.33|145.72|144.42|145.51|144.21|70
1663471200000|2022-09-18 03:20:00|145.62|144.32|145.71|144.41|145.71|144.41|145.56|144.26|61
1663471500000|2022-09-18 03:25:00|145.7|144.4|145.74|144.44|145.9|144.6|145.59|144.29|134
1663471800000|2022-09-18 03:30:00|145.73|144.43|145.78|144.48|145.91|144.61|145.6|144.3|91
1663472100000|2022-09-18 03:35:00|145.77|144.47|145.63|144.33|145.83|144.53|145.6|144.3|92
1663472400000|2022-09-18 03:40:00|145.64|144.34|145.87|144.57|145.89|144.59|145.64|144.34|135
1663472700000|2022-09-18 03:45:00|145.86|144.56|145.61|144.31|145.87|144.57|145.56|144.26|215
1663473000000|2022-09-18 03:50:00|145.6|144.3|145.83|144.53|145.86|144.56|145.57|144.27|167
1663473300000|2022-09-18 03:55:00|145.85|144.55|145.9|144.6|145.9|144.6|145.72|144.42|122
1663473600000|2022-09-18 04:00:00|145.84|144.54|145.76|144.46|145.87|144.57|145.65|144.35|80
1663473900000|2022-09-18 04:05:00|145.75|144.45|145.65|144.35|145.75|144.45|145.55|144.25|108
1663474200000|2022-09-18 04:10:00|145.64|144.34|145.43|144.13|145.64|144.34|145.43|144.13|76
1663474500000|2022-09-18 04:15:00|145.44|144.14|145.46|144.16|145.57|144.27|145.43|144.13|79
1663474800000|2022-09-18 04:20:00|145.47|144.17|145.48|144.18|145.59|144.29|145.46|144.16|72
1663475100000|2022-09-18 04:25:00|145.47|144.17|145.18|143.88|145.48|144.18|145.17|143.87|131
1663475400000|2022-09-18 04:30:00|145.2|143.9|145.15|143.85|145.21|143.91|145.06|143.76|93
1663475700000|2022-09-18 04:35:00|145.16|143.86|145.09|143.79|145.16|143.86|145.05|143.75|74
1663476000000|2022-09-18 04:40:00|145.1|143.8|144.88|143.58|145.13|143.83|144.87|143.57|139
1663476300000|2022-09-18 04:45:00|144.92|143.62|144.8|143.5|144.92|143.62|144.78|143.48|63
1663476600000|2022-09-18 04:50:00|144.81|143.51|144.8|143.5|144.9|143.6|144.8|143.5|51
1663476900000|2022-09-18 04:55:00|144.81|143.51|144.7|143.4|144.99|143.69|144.68|143.38|69
1663477200000|2022-09-18 05:00:00|144.69|143.39|144.73|143.43|144.77|143.47|144.69|143.39|58
1663477500000|2022-09-18 05:05:00|144.74|143.44|144.93|143.63|144.94|143.64|144.74|143.44|36
1663477800000|2022-09-18 05:10:00|144.94|143.64|145.13|143.83|145.14|143.84|144.93|143.63|46
1663478100000|2022-09-18 05:15:00|145.12|143.82|145.33|144.03|145.33|144.03|145.12|143.82|49
1663478400000|2022-09-18 05:20:00|145.32|144.02|145.61|144.31|145.62|144.32|145.31|144.01|83
1663478700000|2022-09-18 05:25:00|145.62|144.32|145.58|144.28|145.77|144.47|145.44|144.14|81
1663479000000|2022-09-18 05:30:00|145.59|144.29|145.85|144.55|145.85|144.55|145.58|144.28|71
1663479300000|2022-09-18 05:35:00|145.84|144.54|145.95|144.65|145.97|144.67|145.84|144.54|49
1663479600000|2022-09-18 05:40:00|145.96|144.66|146|144.7|146.01|144.71|145.89|144.59|74
1663479900000|2022-09-18 05:45:00|145.99|144.69|146.05|144.75|146.12|144.82|145.99|144.69|76
1663480200000|2022-09-18 05:50:00|146.07|144.77|146.32|145.02|146.32|145.02|145.95|144.65|74
1663480500000|2022-09-18 05:55:00|146.49|145.19|146.61|145.31|146.61|145.31|146.36|145.06|108
1663480800000|2022-09-18 06:00:00|146.6|145.3|146.26|144.96|146.6|145.3|146.26|144.96|115
1663481100000|2022-09-18 06:05:00|146.27|144.97|146.12|144.82|146.27|144.97|146.02|144.72|137
1663481400000|2022-09-18 06:10:00|146.13|144.83|145.8|144.5|146.2|144.9|145.78|144.48|145
1663481700000|2022-09-18 06:15:00|145.81|144.51|146.13|144.83|146.14|144.84|145.8|144.5|93
1663482000000|2022-09-18 06:20:00|146.14|144.84|145.79|144.49|146.17|144.87|145.3|144|199
1663482300000|2022-09-18 06:25:00|145.8|144.5|145.66|144.36|145.82|144.52|145.61|144.31|118
1663482600000|2022-09-18 06:30:00|145.67|144.37|145.83|144.53|145.86|144.56|145.53|144.23|108
1663482900000|2022-09-18 06:35:00|145.85|144.55|145.5|144.2|145.85|144.55|145.49|144.19|102
1663483200000|2022-09-18 06:40:00|145.51|144.21|145.42|144.12|145.55|144.25|145.41|144.11|88
1663483500000|2022-09-18 06:45:00|145.41|144.11|145.47|144.17|145.58|144.28|145.4|144.1|74
1663483800000|2022-09-18 06:50:00|145.48|144.18|145.48|144.18|145.57|144.27|145.46|144.16|65
1663484100000|2022-09-18 06:55:00|145.49|144.19|145.63|144.33|145.63|144.33|145.48|144.18|60
1663484400000|2022-09-18 07:00:00|145.62|144.32|145.58|144.28|145.7|144.4|145.58|144.28|76
1663484700000|2022-09-18 07:05:00|145.59|144.29|145.52|144.22|145.61|144.31|145.49|144.19|31
1663485000000|2022-09-18 07:10:00|145.5|144.2|145.53|144.23|145.62|144.32|145.5|144.2|42
1663485300000|2022-09-18 07:15:00|145.52|144.22|145.55|144.25|145.62|144.32|145.49|144.19|84
1663485600000|2022-09-18 07:20:00|145.54|144.24|145.62|144.32|145.64|144.34|145.5|144.2|69
1663485900000|2022-09-18 07:25:00|145.61|144.31|145.81|144.51|145.86|144.56|145.61|144.31|85
1663486200000|2022-09-18 07:30:00|145.8|144.5|145.29|143.99|145.8|144.5|145.23|143.93|90
1663486500000|2022-09-18 07:35:00|145.3|144|145.41|144.11|145.42|144.12|145.21|143.91|98
1663486800000|2022-09-18 07:40:00|145.4|144.1|145.34|144.04|145.41|144.11|145.29|143.99|106
1663487100000|2022-09-18 07:45:00|145.33|144.03|145.43|144.13|145.52|144.22|145.33|144.03|69
1663487400000|2022-09-18 07:50:00|145.44|144.14|145.51|144.21|145.52|144.22|145.41|144.11|39
1663487700000|2022-09-18 07:55:00|145.52|144.22|145.5|144.2|145.52|144.22|145.4|144.1|86
1663488000000|2022-09-18 08:00:00|145.49|144.19|145.39|144.09|145.51|144.21|145.32|144.02|37
1663488300000|2022-09-18 08:05:00|145.38|144.08|145.5|144.2|145.52|144.22|145.32|144.02|136
1663488600000|2022-09-18 08:10:00|145.45|144.15|145.71|144.41|145.73|144.43|145.45|144.15|63
1663488900000|2022-09-18 08:15:00|145.7|144.4|145.89|144.59|145.92|144.62|145.7|144.4|70
1663489200000|2022-09-18 08:20:00|145.9|144.6|145.9|144.6|145.95|144.65|145.89|144.59|76
1663489500000|2022-09-18 08:25:00|145.89|144.59|145.89|144.59|145.91|144.61|145.81|144.51|51
1663489800000|2022-09-18 08:30:00|145.9|144.6|145.62|144.32|145.9|144.6|145.57|144.27|88
1663490100000|2022-09-18 08:35:00|145.63|144.33|145.52|144.22|145.72|144.42|145.5|144.2|134
1663490400000|2022-09-18 08:40:00|145.6|144.3|145.61|144.31|145.62|144.32|145.5|144.2|76
1663490700000|2022-09-18 08:45:00|145.6|144.3|145.77|144.47|145.77|144.47|145.59|144.29|87
1663491000000|2022-09-18 08:50:00|145.78|144.48|145.89|144.59|146.04|144.74|145.77|144.47|86
1663491300000|2022-09-18 08:55:00|145.9|144.6|145.73|144.43|145.91|144.61|145.62|144.32|92
1663491600000|2022-09-18 09:00:00|145.74|144.44|145.82|144.52|145.84|144.54|145.72|144.42|76
1663491900000|2022-09-18 09:05:00|145.83|144.53|146|144.7|146.03|144.73|145.83|144.53|43
1663492200000|2022-09-18 09:10:00|145.99|144.69|146.19|144.89|146.2|144.9|145.93|144.63|104
1663492500000|2022-09-18 09:15:00|146.23|144.93|146.22|144.92|146.35|145.05|146.21|144.91|85
1663492800000|2022-09-18 09:20:00|146.21|144.91|146.03|144.73|146.22|144.92|146.02|144.72|51
1663493100000|2022-09-18 09:25:00|146.02|144.72|146.01|144.71|146.14|144.84|146|144.7|40
1663493400000|2022-09-18 09:30:00|146|144.7|145.79|144.49|146.02|144.72|145.77|144.47|97
1663493700000|2022-09-18 09:35:00|145.8|144.5|145.45|144.15|145.83|144.53|145.38|144.08|151
1663494000000|2022-09-18 09:40:00|145.44|144.14|145.27|143.97|145.45|144.15|145.16|143.86|164
1663494300000|2022-09-18 09:45:00|145.31|144.01|143.19|141.89|145.31|144.01|143.16|141.86|392
1663494600000|2022-09-18 09:50:00|143.18|141.88|143.18|141.88|143.76|142.46|142.78|141.48|487
1663494900000|2022-09-18 09:55:00|143.19|141.89|143.11|141.81|143.39|142.09|142.93|141.63|329
1663495200000|2022-09-18 10:00:00|143.1|141.8|141.77|140.47|143.1|141.8|141.4|140.1|444
1663495500000|2022-09-18 10:05:00|141.73|140.43|142.19|140.89|142.51|141.21|141.67|140.37|335
1663495800000|2022-09-18 10:10:00|142.2|140.9|142.51|141.21|142.75|141.45|142.2|140.9|215
1663496100000|2022-09-18 10:15:00|142.53|141.23|142.88|141.58|142.88|141.58|142.5|141.2|188
1663496400000|2022-09-18 10:20:00|142.87|141.57|143.48|142.18|143.59|142.29|142.79|141.49|229
1663496700000|2022-09-18 10:25:00|143.49|142.19|143.42|142.12|143.5|142.2|143.15|141.85|267
1663497000000|2022-09-18 10:30:00|143.41|142.11|143.65|142.35|143.65|142.35|143.38|142.08|153
1663497300000|2022-09-18 10:35:00|143.64|142.34|143.66|142.36|143.73|142.43|143.49|142.19|167
1663497600000|2022-09-18 10:40:00|143.65|142.35|143.28|141.98|143.67|142.37|143.21|141.91|166
1663497900000|2022-09-18 10:45:00|143.3|142|143.59|142.29|143.62|142.32|143.3|142|181
1663498200000|2022-09-18 10:50:00|143.6|142.3|143.59|142.29|143.7|142.4|143.47|142.17|143
1663498500000|2022-09-18 10:55:00|143.58|142.28|143.36|142.06|143.59|142.29|143.13|141.83|150
1663498800000|2022-09-18 11:00:00|143.35|142.05|143.42|142.12|143.47|142.17|143.27|141.97|188
1663499100000|2022-09-18 11:05:00|143.41|142.11|143.42|142.12|143.5|142.2|143.33|142.03|90
1663499400000|2022-09-18 11:10:00|143.38|142.08|143.45|142.15|143.53|142.23|143.37|142.07|115
1663499700000|2022-09-18 11:15:00|143.44|142.14|143.68|142.38|143.71|142.41|143.43|142.13|87
1663500000000|2022-09-18 11:20:00|143.66|142.36|143.76|142.46|143.77|142.47|143.6|142.3|81
1663500300000|2022-09-18 11:25:00|143.77|142.47|143.79|142.49|143.79|142.49|143.66|142.36|74
1663500600000|2022-09-18 11:30:00|143.78|142.48|143.86|142.56|143.91|142.61|143.77|142.47|64
1663500900000|2022-09-18 11:35:00|143.85|142.55|143.62|142.32|143.85|142.55|143.55|142.25|97
1663501200000|2022-09-18 11:40:00|143.63|142.33|143.67|142.37|143.72|142.42|143.55|142.25|77
1663501500000|2022-09-18 11:45:00|143.66|142.36|143.64|142.34|143.66|142.36|143.44|142.14|64
1663501800000|2022-09-18 11:50:00|143.65|142.35|143.64|142.34|143.67|142.37|143.57|142.27|55
1663502100000|2022-09-18 11:55:00|143.65|142.35|143.65|142.35|143.68|142.38|143.54|142.24|52
1663502400000|2022-09-18 12:00:00|143.66|142.36|143.22|141.92|143.7|142.4|143.04|141.74|121
1663502700000|2022-09-18 12:05:00|143.21|141.91|142.81|141.51|143.22|141.92|142.69|141.39|200
1663503000000|2022-09-18 12:10:00|142.82|141.52|142.89|141.59|142.93|141.63|142.67|141.37|136
1663503300000|2022-09-18 12:15:00|142.88|141.58|142.96|141.66|143.02|141.72|142.85|141.55|72
1663503600000|2022-09-18 12:20:00|142.99|141.69|143|141.7|143.04|141.74|142.93|141.63|86
1663503900000|2022-09-18 12:25:00|142.99|141.69|143.42|142.12|143.45|142.15|142.92|141.62|62
1663504200000|2022-09-18 12:30:00|143.43|142.13|143.67|142.37|143.68|142.38|143.43|142.13|60
1663504500000|2022-09-18 12:35:00|143.65|142.35|143.61|142.31|143.65|142.35|143.53|142.23|45
1663504800000|2022-09-18 12:40:00|143.6|142.3|143.88|142.58|143.92|142.62|143.57|142.27|70
1663505100000|2022-09-18 12:45:00|143.87|142.57|144.05|142.75|144.05|142.75|143.85|142.55|63
1663505400000|2022-09-18 12:50:00|144.06|142.76|144.32|143.02|144.38|143.08|144.06|142.76|164
1663505700000|2022-09-18 12:55:00|144.31|143.01|144.46|143.16|144.48|143.18|144.25|142.95|89
1663506000000|2022-09-18 13:00:00|144.47|143.17|144.06|142.76|144.47|143.17|143.85|142.55|148
1663506300000|2022-09-18 13:05:00|144.07|142.77|143.96|142.66|144.08|142.78|143.75|142.45|104
1663506600000|2022-09-18 13:10:00|143.95|142.65|143.84|142.54|144.01|142.71|143.78|142.48|146
1663506900000|2022-09-18 13:15:00|143.82|142.52|143.79|142.49|144.01|142.71|143.7|142.4|148
1663507200000|2022-09-18 13:20:00|143.8|142.5|143.97|142.67|143.98|142.68|143.79|142.49|153
1663507500000|2022-09-18 13:25:00|143.96|142.66|143.83|142.53|143.98|142.68|143.72|142.42|129
1663507800000|2022-09-18 13:30:00|143.84|142.54|143.83|142.53|143.97|142.67|143.66|142.36|122
1663508100000|2022-09-18 13:35:00|143.82|142.52|143.92|142.62|143.96|142.66|143.81|142.51|98
1663508400000|2022-09-18 13:40:00|143.91|142.61|144.07|142.77|144.08|142.78|143.86|142.56|117
1663508700000|2022-09-18 13:45:00|144.06|142.76|144.14|142.84|144.16|142.86|143.95|142.65|117
1663509000000|2022-09-18 13:50:00|144.16|142.86|144.16|142.86|144.18|142.88|144.06|142.76|148
1663509300000|2022-09-18 13:55:00|144.17|142.87|144.08|142.78|144.18|142.88|144.06|142.76|92
1663509600000|2022-09-18 14:00:00|144.07|142.77|143.76|142.46|144.18|142.88|143.76|142.46|179
1663509900000|2022-09-18 14:05:00|143.77|142.47|143.35|142.05|143.77|142.47|143.26|141.96|116
1663510200000|2022-09-18 14:10:00|143.36|142.06|143.36|142.06|143.53|142.23|143.35|142.05|65
1663510500000|2022-09-18 14:15:00|143.35|142.05|143.51|142.21|143.56|142.26|143.34|142.04|71
1663510800000|2022-09-18 14:20:00|143.52|142.22|142.58|141.28|143.53|142.23|142.12|140.82|224
1663511100000|2022-09-18 14:25:00|142.57|141.27|142.93|141.63|142.98|141.68|142.57|141.27|220
1663511400000|2022-09-18 14:30:00|142.92|141.62|142.91|141.61|143.14|141.84|142.85|141.55|137
1663511700000|2022-09-18 14:35:00|142.92|141.62|142.62|141.32|142.92|141.62|142.51|141.21|137
1663512000000|2022-09-18 14:40:00|142.61|141.31|142.24|140.94|142.62|141.32|141.87|140.57|283
1663512300000|2022-09-18 14:45:00|142.23|140.93|141.21|139.91|142.26|140.96|141.16|139.86|351
1663512600000|2022-09-18 14:50:00|141.22|139.92|142.05|140.75|142.24|140.94|141.21|139.91|330
1663512900000|2022-09-18 14:55:00|142.1|140.8|141.92|140.62|142.15|140.85|141.86|140.56|146
1663513200000|2022-09-18 15:00:00|141.89|140.59|141.92|140.62|142.01|140.71|141.74|140.44|150
1663513500000|2022-09-18 15:05:00|141.91|140.61|142.22|140.92|142.34|141.04|141.91|140.61|143
1663513800000|2022-09-18 15:10:00|142.2|140.9|142.35|141.05|142.37|141.07|142.14|140.84|84
1663514100000|2022-09-18 15:15:00|142.38|141.08|142.65|141.35|142.72|141.42|142.38|141.08|135
1663514400000|2022-09-18 15:20:00|142.67|141.37|142.88|141.58|142.99|141.69|142.64|141.34|134
1663514700000|2022-09-18 15:25:00|142.87|141.57|142.52|141.22|142.87|141.57|142.46|141.16|114
1663515000000|2022-09-18 15:30:00|142.53|141.23|142.32|141.02|142.61|141.31|142.31|141.01|104
1663515300000|2022-09-18 15:35:00|142.31|141.01|142.11|140.81|142.47|141.17|142.11|140.81|70
1663515600000|2022-09-18 15:40:00|142.12|140.82|142.16|140.86|142.17|140.87|142.07|140.77|96
1663515900000|2022-09-18 15:45:00|142.21|140.91|141.67|140.37|142.23|140.93|141.44|140.14|133
1663516200000|2022-09-18 15:50:00|141.68|140.38|141.75|140.45|141.76|140.46|141.57|140.27|72
1663516500000|2022-09-18 15:55:00|141.76|140.46|141.69|140.39|141.84|140.54|141.69|140.39|104
1663516800000|2022-09-18 16:00:00|141.68|140.38|141.77|140.47|142.07|140.77|141.46|140.16|171
1663517100000|2022-09-18 16:05:00|141.76|140.46|141.15|139.85|141.9|140.6|140.87|139.57|302
1663517400000|2022-09-18 16:10:00|141.14|139.84|139.72|138.42|141.14|139.84|139.04|137.74|398
1663517700000|2022-09-18 16:15:00|139.75|138.45|139.67|138.37|140.27|138.97|139.48|138.18|484
1663518000000|2022-09-18 16:20:00|139.68|138.38|139.98|138.68|140.32|139.02|139.67|138.37|349
1663518300000|2022-09-18 16:25:00|139.99|138.69|139.77|138.47|140.21|138.91|139.66|138.36|230
1663518600000|2022-09-18 16:30:00|139.78|138.48|139.79|138.49|139.95|138.65|139.39|138.09|182
1663518900000|2022-09-18 16:35:00|139.78|138.48|138.58|137.28|139.79|138.49|138.35|137.05|363
1663519200000|2022-09-18 16:40:00|138.62|137.32|138.87|137.57|139|137.7|138.3|137|335
1663519500000|2022-09-18 16:45:00|138.88|137.58|138.77|137.47|139.02|137.72|138.55|137.25|176
1663519800000|2022-09-18 16:50:00|138.78|137.48|139.29|137.99|139.36|138.06|138.78|137.48|146
1663520100000|2022-09-18 16:55:00|139.3|138|139.2|137.9|139.39|138.09|139.02|137.72|121
1663520400000|2022-09-18 17:00:00|139.19|137.89|138.77|137.47|139.34|138.04|138.57|137.27|210
1663520700000|2022-09-18 17:05:00|138.78|137.48|136.37|135.07|138.78|137.48|135.82|134.52|451
1663521000000|2022-09-18 17:10:00|136.38|135.08|137.43|136.13|137.44|136.14|136.37|135.07|333
1663521300000|2022-09-18 17:15:00|137.42|136.12|137.81|136.51|138.01|136.71|137.25|135.95|282
1663521600000|2022-09-18 17:20:00|137.8|136.5|137.7|136.4|137.91|136.61|137.64|136.34|182
1663521900000|2022-09-18 17:25:00|137.73|136.43|137.8|136.5|138.01|136.71|137.66|136.36|109
1663522200000|2022-09-18 17:30:00|137.81|136.51|137.52|136.22|137.92|136.62|137.37|136.07|208
1663522500000|2022-09-18 17:35:00|137.51|136.21|137.47|136.17|137.66|136.36|137.42|136.12|206
1663522800000|2022-09-18 17:40:00|137.46|136.16|138.29|136.99|138.29|136.99|137.38|136.08|184
1663523100000|2022-09-18 17:45:00|138.28|136.98|137.51|136.21|138.31|137.01|137.43|136.13|242
1663523400000|2022-09-18 17:50:00|137.5|136.2|137.49|136.19|137.55|136.25|137.37|136.07|142
1663523700000|2022-09-18 17:55:00|137.5|136.2|136.99|135.69|137.54|136.24|136.49|135.19|350
1663524000000|2022-09-18 18:00:00|136.98|135.68|137.65|136.35|137.65|136.35|136.88|135.58|226
1663524300000|2022-09-18 18:05:00|137.64|136.34|137.7|136.4|137.93|136.63|137.58|136.28|187
1663524600000|2022-09-18 18:10:00|137.68|136.38|137.14|135.84|137.73|136.43|137.13|135.83|157
1663524900000|2022-09-18 18:15:00|137.15|135.85|136.36|135.06|137.39|136.09|136.32|135.02|330
1663525200000|2022-09-18 18:20:00|136.34|135.04|136.89|135.59|137.16|135.86|136.32|135.02|270
1663525500000|2022-09-18 18:25:00|136.9|135.6|137.31|136.01|137.37|136.07|136.89|135.59|172
1663525800000|2022-09-18 18:30:00|137.3|136|137.69|136.39|137.73|136.43|137.21|135.91|145
1663526100000|2022-09-18 18:35:00|137.68|136.38|137.85|136.55|137.91|136.61|137.68|136.38|198
1663526400000|2022-09-18 18:40:00|137.88|136.58|137.23|135.93|137.9|136.6|137.11|135.81|197
1663526700000|2022-09-18 18:45:00|137.24|135.94|137.55|136.25|137.6|136.3|137.23|135.93|136
1663527000000|2022-09-18 18:50:00|137.56|136.26|138.03|136.73|138.07|136.77|137.56|136.26|103
1663527300000|2022-09-18 18:55:00|138.02|136.72|137.78|136.48|138.16|136.86|137.77|136.47|114
1663527600000|2022-09-18 19:00:00|137.77|136.47|137.68|136.38|137.88|136.58|137.56|136.26|132
1663527900000|2022-09-18 19:05:00|137.66|136.36|137.53|136.23|137.66|136.36|137.26|135.96|113
1663528200000|2022-09-18 19:10:00|137.56|136.26|138.1|136.8|138.11|136.81|137.53|136.23|102
1663528500000|2022-09-18 19:15:00|138.09|136.79|138.23|136.93|138.23|136.93|137.97|136.67|117
1663528800000|2022-09-18 19:20:00|138.26|136.96|138.26|136.96|138.46|137.16|138.17|136.87|176
1663529100000|2022-09-18 19:25:00|138.27|136.97|138.38|137.08|138.4|137.1|138.16|136.86|73
1663529400000|2022-09-18 19:30:00|138.37|137.07|138.36|137.06|138.42|137.12|138.17|136.87|61
1663529700000|2022-09-18 19:35:00|138.37|137.07|138.12|136.82|138.4|137.1|138.09|136.79|120
1663530000000|2022-09-18 19:40:00|138.1|136.8|138.04|136.74|138.22|136.92|137.98|136.68|90
1663530300000|2022-09-18 19:45:00|138.03|136.73|138.03|136.73|138.14|136.84|137.92|136.62|78
1663530600000|2022-09-18 19:50:00|138.04|136.74|138.07|136.77|138.13|136.83|137.9|136.6|50
1663530900000|2022-09-18 19:55:00|138.06|136.76|137.74|136.44|138.13|136.83|137.61|136.31|89
1663531200000|2022-09-18 20:00:00|137.73|136.43|137.42|136.12|137.85|136.55|137.18|135.88|157
1663531500000|2022-09-18 20:05:00|137.41|136.11|137.32|136.02|137.53|136.23|137.24|135.94|111
1663531800000|2022-09-18 20:10:00|137.33|136.03|137.18|135.88|137.42|136.12|136.98|135.68|138
1663532100000|2022-09-18 20:15:00|137.16|135.86|137.04|135.74|137.27|135.97|137.01|135.71|102
1663532400000|2022-09-18 20:20:00|137.03|135.73|137.02|135.72|137.11|135.81|136.93|135.63|100
1663532700000|2022-09-18 20:25:00|137.01|135.71|136.95|135.65|137.02|135.72|136.9|135.6|65
1663533000000|2022-09-18 20:30:00|136.94|135.64|136.97|135.67|136.99|135.69|136.68|135.38|90
1663533300000|2022-09-18 20:35:00|136.95|135.65|136.91|135.61|137|135.7|136.87|135.57|72
1663533600000|2022-09-18 20:40:00|136.95|135.65|137.07|135.77|137.09|135.79|136.87|135.57|90
1663533900000|2022-09-18 20:45:00|137.08|135.78|136.56|135.26|137.12|135.82|136.41|135.11|150
1663534200000|2022-09-18 20:50:00|136.57|135.27|136.77|135.47|136.85|135.55|136.49|135.19|157
1663534500000|2022-09-18 20:55:00|136.76|135.46|136.56|135.26|136.86|135.56|136.5|135.2|152
1663534800000|2022-09-18 21:00:00|136.54|135.24|134|132.7|136.57|135.27|133.62|132.32|277
1663535100000|2022-09-18 21:05:00|133.96|132.66|128.5|127.2|134.08|132.78|128.16|126.86|815
1663535400000|2022-09-18 21:10:00|128.51|127.21|127.61|126.31|128.57|127.27|124.75|123.45|897
1663535700000|2022-09-18 21:15:00|127.62|126.32|128.77|127.47|128.9|127.6|127.6|126.3|380
1663536000000|2022-09-18 21:20:00|128.74|127.44|128.91|127.61|129.21|127.91|128.64|127.34|318
1663536300000|2022-09-18 21:25:00|128.9|127.6|128.78|127.48|129.22|127.92|128.22|126.92|247
1663536600000|2022-09-18 21:30:00|128.79|127.49|129.12|127.82|129.13|127.83|128.76|127.46|158
1663536900000|2022-09-18 21:35:00|129.13|127.83|129.65|128.35|129.67|128.37|128.66|127.36|226
1663537200000|2022-09-18 21:40:00|129.66|128.36|129.72|128.42|129.83|128.53|129.36|128.06|276
1663537500000|2022-09-18 21:45:00|129.73|128.43|130.09|128.79|130.1|128.8|129.72|128.42|189
1663537800000|2022-09-18 21:50:00|130.08|128.78|129.49|128.19|130.12|128.82|129.01|127.71|246
1663538100000|2022-09-18 21:55:00|129.5|128.2|129.01|127.71|129.6|128.3|129.01|127.71|213
1663538400000|2022-09-18 22:00:00|129|127.7|129.17|127.87|129.52|128.22|128.78|127.48|326
1663538700000|2022-09-18 22:05:00|129.18|127.88|128.5|127.2|129.19|127.89|128.43|127.13|289
1663539000000|2022-09-18 22:10:00|128.51|127.21|128.5|127.2|128.59|127.29|128.28|126.98|246
1663539300000|2022-09-18 22:15:00|128.51|127.21|128.68|127.38|128.7|127.4|127.46|126.16|293
1663539600000|2022-09-18 22:20:00|128.67|127.37|128.13|126.83|128.68|127.38|128.04|126.74|247
1663539900000|2022-09-18 22:25:00|128.12|126.82|127.48|126.18|128.18|126.88|127.25|125.95|275
1663540200000|2022-09-18 22:30:00|127.45|126.15|127.99|126.69|128.05|126.75|127.28|125.98|183
1663540500000|2022-09-18 22:35:00|127.98|126.68|127.51|126.21|127.98|126.68|127.02|125.72|248
1663540800000|2022-09-18 22:40:00|127.5|126.2|128.26|126.96|128.39|127.09|127.39|126.09|227
1663541100000|2022-09-18 22:45:00|128.27|126.97|128.4|127.1|128.4|127.1|128.19|126.89|122
1663541400000|2022-09-18 22:50:00|128.39|127.09|128.57|127.27|128.57|127.27|128.09|126.79|161
1663541700000|2022-09-18 22:55:00|128.58|127.28|128.56|127.26|128.71|127.41|128.41|127.11|113
1663542000000|2022-09-18 23:00:00|128.54|127.24|129.18|127.88|129.18|127.88|128.45|127.15|124
1663542300000|2022-09-18 23:05:00|129.17|127.87|129.07|127.77|129.45|128.15|129.06|127.76|254
1663542600000|2022-09-18 23:10:00|129.08|127.78|128.99|127.69|129.09|127.79|128.58|127.28|210
1663542900000|2022-09-18 23:15:00|128.98|127.68|129.18|127.88|129.33|128.03|128.84|127.54|210
1663543200000|2022-09-18 23:20:00|129.17|127.87|128.92|127.62|129.19|127.89|128.79|127.49|270
1663543500000|2022-09-18 23:25:00|128.91|127.61|128.61|127.31|128.96|127.66|128.43|127.13|180
1663543800000|2022-09-18 23:30:00|128.56|127.26|128.39|127.09|128.61|127.31|128.29|126.99|162
1663544100000|2022-09-18 23:35:00|128.4|127.1|128.16|126.86|128.48|127.18|128.15|126.85|151
1663544400000|2022-09-18 23:40:00|128.17|126.87|127.99|126.69|128.32|127.02|127.96|126.66|259
1663544700000|2022-09-18 23:45:00|128.01|126.71|127.98|126.68|128.11|126.81|127.81|126.51|202
1663545000000|2022-09-18 23:50:00|127.97|126.67|127.71|126.41|128.03|126.73|127.7|126.4|151
1663545300000|2022-09-18 23:55:00|127.69|126.39|127.98|126.68|128.32|127.02|127.48|126.18|203
1663545600000|2022-09-19 00:00:00|127.99|126.69|128.74|127.44|128.9|127.6|127.77|126.47|290
1663545900000|2022-09-19 00:05:00|128.7|127.4|128.18|126.88|128.75|127.45|128.04|126.74|186
1663546200000|2022-09-19 00:10:00|128.17|126.87|128.22|126.92|128.29|126.99|128.11|126.81|183
1663546500000|2022-09-19 00:15:00|128.27|126.97|128.09|126.79|128.3|127|127.99|126.69|189
1663546800000|2022-09-19 00:20:00|128.08|126.78|128.73|127.43|128.94|127.64|128|126.7|301
1663547100000|2022-09-19 00:25:00|128.74|127.44|129.03|127.73|129.04|127.74|128.68|127.38|299
1663547400000|2022-09-19 00:30:00|129.02|127.72|129.32|128.02|129.34|128.04|128.9|127.6|299
1663547700000|2022-09-19 00:35:00|129.31|128.01|129.26|127.96|129.34|128.04|129.09|127.79|268
1663548000000|2022-09-19 00:40:00|129.28|127.98|129.25|127.95|129.37|128.07|129.19|127.89|291
1663548300000|2022-09-19 00:45:00|129.24|127.94|129.34|128.04|129.64|128.34|129.18|127.88|312
1663548600000|2022-09-19 00:50:00|129.33|128.03|128.9|127.6|129.34|128.04|128.78|127.48|262
1663548900000|2022-09-19 00:55:00|128.95|127.65|128.91|127.61|129.07|127.77|128.86|127.56|199
1663549200000|2022-09-19 01:00:00|128.85|127.55|129.01|127.71|129.07|127.77|128.81|127.51|300
1663549500000|2022-09-19 01:05:00|128.96|127.66|129.28|127.98|129.29|127.99|128.93|127.63|248
1663549800000|2022-09-19 01:10:00|129.27|127.97|129.33|128.03|129.51|128.21|129.11|127.81|247
1663550100000|2022-09-19 01:15:00|129.35|128.05|129.16|127.86|129.45|128.15|129.07|127.77|184
1663550400000|2022-09-19 01:20:00|129.15|127.85|128.45|127.15|129.17|127.87|128.43|127.13|180
1663550700000|2022-09-19 01:25:00|128.44|127.14|128.31|127.01|128.56|127.26|128.26|126.96|265
1663551000000|2022-09-19 01:30:00|128.32|127.02|127.82|126.52|128.32|127.02|127.55|126.25|223
1663551300000|2022-09-19 01:35:00|127.81|126.51|127.62|126.32|127.9|126.6|127.53|126.23|242
1663551600000|2022-09-19 01:40:00|127.61|126.31|127.96|126.66|127.97|126.67|127.61|126.31|220
1663551900000|2022-09-19 01:45:00|127.95|126.65|128.04|126.74|128.22|126.92|127.91|126.61|210
1663552200000|2022-09-19 01:50:00|128.05|126.75|128.14|126.84|128.23|126.93|127.94|126.64|94
1663552500000|2022-09-19 01:55:00|128.15|126.85|128.18|126.88|128.24|126.94|128.1|126.8|120
1663552800000|2022-09-19 02:00:00|128.19|126.89|128.2|126.9|128.29|126.99|128.18|126.88|100
1663553100000|2022-09-19 02:05:00|128.19|126.89|128.36|127.06|128.41|127.11|128.07|126.77|124
1663553400000|2022-09-19 02:10:00|128.31|127.01|127.78|126.48|128.39|127.09|127.58|126.28|188
1663553700000|2022-09-19 02:15:00|127.77|126.47|124.17|122.87|127.83|126.53|122.5|121.2|838
1663554000000|2022-09-19 02:20:00|124.16|122.86|123.02|121.72|124.77|123.47|123.02|121.72|754
1663554300000|2022-09-19 02:25:00|123|121.7|123.01|121.71|123.17|121.87|121.7|120.4|729
1663554600000|2022-09-19 02:30:00|123|121.7|122.49|121.19|123.4|122.1|122.36|121.06|519
1663554900000|2022-09-19 02:35:00|122.45|121.15|122.76|121.46|123.57|122.27|122.44|121.14|502
1663555200000|2022-09-19 02:40:00|122.77|121.47|122.81|121.51|122.91|121.61|122.15|120.85|501
1663555500000|2022-09-19 02:45:00|122.8|121.5|123.1|121.8|123.23|121.93|122.56|121.26|355
1663555800000|2022-09-19 02:50:00|123.13|121.83|123.24|121.94|123.58|122.28|122.62|121.32|425
1663556100000|2022-09-19 02:55:00|123.23|121.93|123.58|122.28|123.65|122.35|123.14|121.84|241
1663556400000|2022-09-19 03:00:00|123.57|122.27|124.2|122.9|124.37|123.07|123.46|122.16|300
1663556700000|2022-09-19 03:05:00|124.21|122.91|124.03|122.73|124.23|122.93|123.7|122.4|154
1663557000000|2022-09-19 03:10:00|124.02|122.72|124.45|123.15|124.45|123.15|124.02|122.72|126
1663557300000|2022-09-19 03:15:00|124.46|123.16|124.87|123.57|124.91|123.61|124.45|123.15|169
1663557600000|2022-09-19 03:20:00|124.88|123.58|124.62|123.32|124.97|123.67|124.3|123|383
1663557900000|2022-09-19 03:25:00|124.61|123.31|124.47|123.17|124.76|123.46|124.45|123.15|276
1663558200000|2022-09-19 03:30:00|124.55|123.25|124.81|123.51|124.82|123.52|124.35|123.05|206
1663558500000|2022-09-19 03:35:00|124.8|123.5|125.3|124|125.46|124.16|124.66|123.36|168
1663558800000|2022-09-19 03:40:00|125.29|123.99|124.67|123.37|125.38|124.08|124.5|123.2|206
1663559100000|2022-09-19 03:45:00|124.69|123.39|125.97|124.67|125.97|124.67|124.69|123.39|281
1663559400000|2022-09-19 03:50:00|125.98|124.68|125.77|124.47|126|124.7|125.61|124.31|245
1663559700000|2022-09-19 03:55:00|125.7|124.4|125.73|124.43|125.86|124.56|125.41|124.11|244
1663560000000|2022-09-19 04:00:00|125.72|124.42|126.5|125.2|126.5|125.2|125.64|124.34|167
1663560300000|2022-09-19 04:05:00|126.51|125.21|126.24|124.94|126.51|125.21|126.24|124.94|206
1663560600000|2022-09-19 04:10:00|126.23|124.93|126.33|125.03|126.36|125.06|126.16|124.86|174
1663560900000|2022-09-19 04:15:00|126.32|125.02|126.74|125.44|126.76|125.46|126.2|124.9|205
1663561200000|2022-09-19 04:20:00|126.83|125.53|126.99|125.69|127.11|125.81|126.76|125.46|143
1663561500000|2022-09-19 04:25:00|126.98|125.68|126.53|125.23|126.99|125.69|126.49|125.19|241
1663561800000|2022-09-19 04:30:00|126.52|125.22|126.17|124.87|126.64|125.34|126.17|124.87|124
1663562100000|2022-09-19 04:35:00|126.18|124.88|126.23|124.93|126.32|125.02|126.17|124.87|72
1663562400000|2022-09-19 04:40:00|126.22|124.92|126.28|124.98|126.39|125.09|126.2|124.9|53
1663562700000|2022-09-19 04:45:00|126.3|125|126.3|125|126.39|125.09|126.19|124.89|38
1663563000000|2022-09-19 04:50:00|126.37|125.07|126.45|125.15|126.45|125.15|126.18|124.88|82
1663563300000|2022-09-19 04:55:00|126.44|125.14|126.19|124.89|126.62|125.32|126.19|124.89|81
1663563600000|2022-09-19 05:00:00|126.18|124.88|126.2|124.9|126.29|124.99|126.05|124.75|58
1663563900000|2022-09-19 05:05:00|126.21|124.91|126.28|124.98|126.38|125.08|126.19|124.89|80
1663564200000|2022-09-19 05:10:00|126.29|124.99|126.48|125.18|126.61|125.31|126.27|124.97|126
1663564500000|2022-09-19 05:15:00|126.54|125.24|126.58|125.28|126.67|125.37|126.39|125.09|106
1663564800000|2022-09-19 05:20:00|126.64|125.34|126.45|125.15|126.74|125.44|126.38|125.08|127
1663565100000|2022-09-19 05:25:00|126.49|125.19|126.45|125.15|126.59|125.29|126.36|125.06|140
1663565400000|2022-09-19 05:30:00|126.44|125.14|126.35|125.05|126.51|125.21|126.31|125.01|198
1663565700000|2022-09-19 05:35:00|126.37|125.07|126.39|125.09|126.51|125.21|126.25|124.95|187
1663566000000|2022-09-19 05:40:00|126.38|125.08|126.62|125.32|126.82|125.52|126.26|124.96|217
1663566300000|2022-09-19 05:45:00|126.61|125.31|126.47|125.17|126.66|125.36|126.35|125.05|196
1663566600000|2022-09-19 05:50:00|126.53|125.23|126.27|124.97|126.61|125.31|126.19|124.89|255
1663566900000|2022-09-19 05:55:00|126.25|124.95|125.49|124.19|126.42|125.12|124.72|123.42|394
1663567200000|2022-09-19 06:00:00|125.5|124.2|126.01|124.71|126.02|124.72|125.4|124.1|445
1663567500000|2022-09-19 06:05:00|126.02|124.72|125.47|124.17|126.02|124.72|125.45|124.15|287
1663567800000|2022-09-19 06:10:00|125.46|124.16|125.32|124.02|125.54|124.24|124.94|123.64|295
1663568100000|2022-09-19 06:15:00|125.31|124.01|125.4|124.1|125.56|124.26|125.29|123.99|133
1663568400000|2022-09-19 06:20:00|125.38|124.08|125.42|124.12|125.57|124.27|125.21|123.91|177
1663568700000|2022-09-19 06:25:00|125.41|124.11|124.99|123.69|125.51|124.21|124.98|123.68|159
1663569000000|2022-09-19 06:30:00|125|123.7|125.21|123.91|125.35|124.05|124.9|123.6|189
1663569300000|2022-09-19 06:35:00|125.19|123.89|124.8|123.5|125.31|124.01|124.76|123.46|246
1663569600000|2022-09-19 06:40:00|124.79|123.49|123.76|122.46|124.92|123.62|123.49|122.19|208
1663569900000|2022-09-19 06:45:00|123.77|122.47|124.83|123.53|124.83|123.53|123.72|122.42|327
1663570200000|2022-09-19 06:50:00|124.82|123.52|124.54|123.24|124.92|123.62|124.53|123.23|161
1663570500000|2022-09-19 06:55:00|124.55|123.25|124.54|123.24|124.76|123.46|124.28|122.98|248
1663570800000|2022-09-19 07:00:00|124.53|123.23|124.04|122.74|124.73|123.43|123.98|122.68|316
1663571100000|2022-09-19 07:05:00|124.07|122.77|123.85|122.55|124.2|122.9|123.52|122.22|318
1663571400000|2022-09-19 07:10:00|123.87|122.57|123.74|122.44|123.93|122.63|123.67|122.37|253
1663571700000|2022-09-19 07:15:00|123.73|122.43|124.11|122.81|124.26|122.96|123.67|122.37|350
1663572000000|2022-09-19 07:20:00|124.1|122.8|123.88|122.58|124.1|122.8|123.79|122.49|144
1663572300000|2022-09-19 07:25:00|123.9|122.6|123.78|122.48|123.99|122.69|123.57|122.27|243
1663572600000|2022-09-19 07:30:00|123.77|122.47|123.42|122.12|123.85|122.55|123.31|122.01|257
1663572900000|2022-09-19 07:35:00|123.43|122.13|123.28|121.98|123.58|122.28|123.1|121.8|305
1663573200000|2022-09-19 07:40:00|123.29|121.99|124.74|123.44|124.74|123.44|123.28|121.98|291
1663573500000|2022-09-19 07:45:00|124.75|123.45|124.89|123.59|124.93|123.63|124.67|123.37|198
1663573800000|2022-09-19 07:50:00|124.87|123.57|125.08|123.78|125.15|123.85|124.67|123.37|231
1663574100000|2022-09-19 07:55:00|125.07|123.77|125.16|123.86|125.17|123.87|124.93|123.63|100
1663574400000|2022-09-19 08:00:00|125.17|123.87|124.63|123.33|125.2|123.9|124.6|123.3|227
1663574700000|2022-09-19 08:05:00|124.62|123.32|124.71|123.41|124.92|123.62|124.62|123.32|150
1663575000000|2022-09-19 08:10:00|124.7|123.4|125.02|123.72|125.18|123.88|124.7|123.4|99
1663575300000|2022-09-19 08:15:00|125.01|123.71|125.12|123.82|125.57|124.27|125.01|123.71|135
1663575600000|2022-09-19 08:20:00|125.11|123.81|124.77|123.47|125.11|123.81|124.76|123.46|126
1663575900000|2022-09-19 08:25:00|124.82|123.52|124.82|123.52|125.02|123.72|124.81|123.51|145
1663576200000|2022-09-19 08:30:00|124.81|123.51|124.63|123.33|124.84|123.54|124.61|123.31|146
1663576500000|2022-09-19 08:35:00|124.65|123.35|124.52|123.22|124.77|123.47|124.51|123.21|159
1663576800000|2022-09-19 08:40:00|124.51|123.21|124.51|123.21|124.52|123.22|124.41|123.11|105
1663577100000|2022-09-19 08:45:00|124.5|123.2|124.24|122.94|124.51|123.21|123.96|122.66|170
1663577400000|2022-09-19 08:50:00|124.25|122.95|124.21|122.91|124.44|123.14|123.98|122.68|145
1663577700000|2022-09-19 08:55:00|124.2|122.9|123.91|122.61|124.21|122.91|123.79|122.49|134
1663578000000|2022-09-19 09:00:00|123.93|122.63|123.93|122.63|124.01|122.71|123.52|122.22|258
1663578300000|2022-09-19 09:05:00|123.92|122.62|123.81|122.51|123.94|122.64|123.81|122.51|159
1663578600000|2022-09-19 09:10:00|123.83|122.53|123.75|122.45|123.87|122.57|123.6|122.3|158
1663578900000|2022-09-19 09:15:00|123.77|122.47|123.72|122.42|123.97|122.67|123.57|122.27|166
1663579200000|2022-09-19 09:20:00|123.73|122.43|123.77|122.47|124.27|122.97|123.57|122.27|188
1663579500000|2022-09-19 09:25:00|123.8|122.5|123.6|122.3|123.9|122.6|123.6|122.3|144
1663579800000|2022-09-19 09:30:00|123.58|122.28|123.61|122.31|123.77|122.47|123.5|122.2|132
1663580100000|2022-09-19 09:35:00|123.63|122.33|123.56|122.26|123.64|122.34|123.38|122.08|126
1663580400000|2022-09-19 09:40:00|123.58|122.28|123.6|122.3|123.82|122.52|123.51|122.21|145
1663580700000|2022-09-19 09:45:00|123.61|122.31|123.72|122.42|123.87|122.57|123.6|122.3|149
1663581000000|2022-09-19 09:50:00|123.73|122.43|124.47|123.17|124.49|123.19|123.72|122.42|148
1663581300000|2022-09-19 09:55:00|124.5|123.2|124.51|123.21|124.72|123.42|124.4|123.1|85
1663581600000|2022-09-19 10:00:00|124.52|123.22|124.65|123.35|124.74|123.44|124.5|123.2|128
1663581900000|2022-09-19 10:05:00|124.64|123.34|124.94|123.64|124.96|123.66|124.39|123.09|188
1663582200000|2022-09-19 10:10:00|124.95|123.65|124.83|123.53|124.97|123.67|124.78|123.48|159
1663582500000|2022-09-19 10:15:00|124.82|123.52|124.8|123.5|124.96|123.66|124.78|123.48|138
1663582800000|2022-09-19 10:20:00|124.81|123.51|125.35|124.05|125.49|124.19|124.81|123.51|115
1663583100000|2022-09-19 10:25:00|125.31|124.01|125.41|124.11|125.63|124.33|125.2|123.9|262
1663583400000|2022-09-19 10:30:00|125.4|124.1|125.8|124.5|125.9|124.6|125.28|123.98|226
1663583700000|2022-09-19 10:35:00|125.82|124.52|125.77|124.47|125.91|124.61|125.57|124.27|231
1663584000000|2022-09-19 10:40:00|125.79|124.49|126.42|125.12|126.43|125.13|125.7|124.4|201
1663584300000|2022-09-19 10:45:00|126.41|125.11|126.59|125.29|126.76|125.46|125.99|124.69|290
1663584600000|2022-09-19 10:50:00|126.6|125.3|126.65|125.35|126.65|125.35|126.45|125.15|216
1663584900000|2022-09-19 10:55:00|126.64|125.34|126.82|125.52|126.9|125.6|126.59|125.29|189
1663585200000|2022-09-19 11:00:00|126.81|125.51|126.71|125.41|126.83|125.53|126.55|125.25|196
1663585500000|2022-09-19 11:05:00|126.7|125.4|126.47|125.17|126.76|125.46|126.47|125.17|220
1663585800000|2022-09-19 11:10:00|126.39|125.09|126.11|124.81|126.42|125.12|125.97|124.67|162
1663586100000|2022-09-19 11:15:00|126.12|124.82|125.81|124.51|126.14|124.84|125.73|124.43|110
1663586400000|2022-09-19 11:20:00|125.82|124.52|125.82|124.52|126|124.7|125.8|124.5|91
1663586700000|2022-09-19 11:25:00|125.87|124.57|125.47|124.17|125.91|124.61|125.45|124.15|113
1663587000000|2022-09-19 11:30:00|125.46|124.16|125.8|124.5|125.88|124.58|125.46|124.16|114
1663587300000|2022-09-19 11:35:00|125.79|124.49|126.17|124.87|126.39|125.09|125.7|124.4|179
1663587600000|2022-09-19 11:40:00|126.16|124.86|126.07|124.77|126.24|124.94|125.97|124.67|121
1663587900000|2022-09-19 11:45:00|126.06|124.76|126.29|124.99|126.34|125.04|126.05|124.75|93
1663588200000|2022-09-19 11:50:00|126.3|125|126.53|125.23|126.64|125.34|126.3|125|97
1663588500000|2022-09-19 11:55:00|126.51|125.21|126.44|125.14|126.52|125.22|126.26|124.96|87
1663588800000|2022-09-19 12:00:00|126.45|125.15|126.4|125.1|126.48|125.18|126.35|125.05|90
1663589100000|2022-09-19 12:05:00|126.45|125.15|126.46|125.16|126.51|125.21|126.37|125.07|91
1663589400000|2022-09-19 12:10:00|126.49|125.19|126.67|125.37|126.75|125.45|126.48|125.18|125
1663589700000|2022-09-19 12:15:00|126.68|125.38|126.33|125.03|126.71|125.41|126.26|124.96|278
1663590000000|2022-09-19 12:20:00|126.34|125.04|126.54|125.24|126.54|125.24|126.28|124.98|157
1663590300000|2022-09-19 12:25:00|126.53|125.23|126.33|125.03|126.61|125.31|126.31|125.01|119
1663590600000|2022-09-19 12:30:00|126.34|125.04|126.35|125.05|126.44|125.14|126.31|125.01|217
1663590900000|2022-09-19 12:35:00|126.36|125.06|126.5|125.2|126.52|125.22|126.22|124.92|228
1663591200000|2022-09-19 12:40:00|126.52|125.22|127.02|125.72|127.1|125.8|126.33|125.03|238
1663591500000|2022-09-19 12:45:00|127|125.7|127.08|125.78|127.11|125.81|126.73|125.43|194
1663591800000|2022-09-19 12:50:00|127.07|125.77|127.42|126.12|127.75|126.45|127.07|125.77|339
1663592100000|2022-09-19 12:55:00|127.43|126.13|127.22|125.92|127.46|126.16|127.02|125.72|226
1663592400000|2022-09-19 13:00:00|127.23|125.93|127.65|126.35|127.76|126.46|127.22|125.92|225
1663592700000|2022-09-19 13:05:00|127.66|126.36|127.62|126.32|127.77|126.47|127.42|126.12|270
1663593000000|2022-09-19 13:10:00|127.61|126.31|127.56|126.26|127.67|126.37|127.42|126.12|143
1663593300000|2022-09-19 13:15:00|127.55|126.25|127.15|125.85|127.65|126.35|127.02|125.72|203
1663593600000|2022-09-19 13:20:00|127.17|125.87|127.37|126.07|127.54|126.24|127.09|125.79|168
1663593900000|2022-09-19 13:25:00|127.38|126.08|127.37|126.07|127.69|126.39|127.35|126.05|237
1663594200000|2022-09-19 13:30:00|127.42|126.12|128.09|126.79|128.11|126.81|127.4|126.1|535
1663594500000|2022-09-19 13:35:00|128.05|126.75|128.12|126.82|128.77|127.47|127.97|126.67|373
1663594800000|2022-09-19 13:40:00|128.13|126.83|128.73|127.43|129.33|128.03|128.13|126.83|512
1663595100000|2022-09-19 13:45:00|128.72|127.42|129.07|127.77|129.15|127.85|128.71|127.41|357
1663595400000|2022-09-19 13:50:00|129.08|127.78|129.17|127.87|129.45|128.15|129.02|127.72|336
1663595700000|2022-09-19 13:55:00|129.16|127.86|129.13|127.83|129.38|128.08|128.91|127.61|350
1663596000000|2022-09-19 14:00:00|129.12|127.82|129.16|127.86|129.18|127.88|128.39|127.09|324
1663596300000|2022-09-19 14:05:00|129.22|127.92|129.09|127.79|129.52|128.22|128.87|127.57|286
1663596600000|2022-09-19 14:10:00|129.1|127.8|129.67|128.37|130.04|128.74|129.07|127.77|348
1663596900000|2022-09-19 14:15:00|129.66|128.36|129.73|128.43|130.19|128.89|129.47|128.17|412
1663597200000|2022-09-19 14:20:00|129.74|128.44|130.03|128.73|130.03|128.73|129.41|128.11|296
1663597500000|2022-09-19 14:25:00|130.04|128.74|130.24|128.94|130.37|129.07|129.93|128.63|302
1663597800000|2022-09-19 14:30:00|130.23|128.93|130.22|128.92|130.31|129.01|129.83|128.53|362
1663598100000|2022-09-19 14:35:00|130.21|128.91|130.81|129.51|130.92|129.62|130.2|128.9|295
1663598400000|2022-09-19 14:40:00|130.82|129.52|131.41|130.11|131.6|130.3|130.79|129.49|267
1663598700000|2022-09-19 14:45:00|131.39|130.09|131.02|129.72|131.66|130.36|130.69|129.39|423
1663599000000|2022-09-19 14:50:00|131.01|129.71|130.51|129.21|131.02|129.72|130.38|129.08|350
1663599300000|2022-09-19 14:55:00|130.52|129.22|130.3|129|130.55|129.25|130.06|128.76|269
1663599600000|2022-09-19 15:00:00|130.31|129.01|130.66|129.36|130.67|129.37|130.28|128.98|163
1663599900000|2022-09-19 15:05:00|130.67|129.37|130.57|129.27|130.84|129.54|130.49|129.19|276
1663600200000|2022-09-19 15:10:00|130.59|129.29|130.34|129.04|130.69|129.39|130.21|128.91|203
1663600500000|2022-09-19 15:15:00|130.33|129.03|130.64|129.34|130.77|129.47|130.3|129|213
1663600800000|2022-09-19 15:20:00|130.62|129.32|129.83|128.53|130.62|129.32|129.67|128.37|264
1663601100000|2022-09-19 15:25:00|129.82|128.52|129.82|128.52|129.96|128.66|129.59|128.29|223
1663601400000|2022-09-19 15:30:00|129.87|128.57|129.66|128.36|129.92|128.62|129.64|128.34|186
1663601700000|2022-09-19 15:35:00|129.65|128.35|128.68|127.38|129.66|128.36|128.62|127.32|350
1663602000000|2022-09-19 15:40:00|128.69|127.39|129.34|128.04|129.39|128.09|128.69|127.39|233
1663602300000|2022-09-19 15:45:00|129.33|128.03|129.71|128.41|129.71|128.41|129.33|128.03|178
1663602600000|2022-09-19 15:50:00|129.62|128.32|129.38|128.08|129.81|128.51|129.38|128.08|183
1663602900000|2022-09-19 15:55:00|129.4|128.1|128.97|127.67|129.46|128.16|128.76|127.46|177
1663603200000|2022-09-19 16:00:00|129|127.7|129.26|127.96|129.29|127.99|128.9|127.6|126
1663603500000|2022-09-19 16:05:00|129.27|127.97|129.5|128.2|129.58|128.28|128.87|127.57|234
1663603800000|2022-09-19 16:10:00|129.49|128.19|129.48|128.18|129.69|128.39|129.47|128.17|178
1663604100000|2022-09-19 16:15:00|129.49|128.19|129.57|128.27|129.67|128.37|129.46|128.16|147
1663604400000|2022-09-19 16:20:00|129.58|128.28|129.37|128.07|129.59|128.29|129.28|127.98|125
1663604700000|2022-09-19 16:25:00|129.36|128.06|129.09|127.79|129.47|128.17|129|127.7|125
1663605000000|2022-09-19 16:30:00|129.08|127.78|129.3|128|129.37|128.07|129.03|127.73|155
1663605300000|2022-09-19 16:35:00|129.33|128.03|129.67|128.37|129.82|128.52|129.33|128.03|224
1663605600000|2022-09-19 16:40:00|129.66|128.36|129.74|128.44|129.75|128.45|129.55|128.25|199
1663605900000|2022-09-19 16:45:00|129.73|128.43|130.05|128.75|130.11|128.81|129.66|128.36|141
1663606200000|2022-09-19 16:50:00|130.04|128.74|130.38|129.08|130.38|129.08|129.98|128.68|155
1663606500000|2022-09-19 16:55:00|130.39|129.09|130.18|128.88|130.4|129.1|130.13|128.83|106
1663606800000|2022-09-19 17:00:00|130.19|128.89|129.85|128.55|130.19|128.89|129.78|128.48|90
1663607100000|2022-09-19 17:05:00|129.83|128.53|130.02|128.72|130.07|128.77|129.74|128.44|116
1663607400000|2022-09-19 17:10:00|130.03|128.73|129.95|128.65|130.03|128.73|129.86|128.56|136
1663607700000|2022-09-19 17:15:00|129.94|128.64|129.3|128|129.94|128.64|129.18|127.88|221
1663608000000|2022-09-19 17:20:00|129.35|128.05|129|127.7|129.37|128.07|128.91|127.61|165
1663608300000|2022-09-19 17:25:00|129.05|127.75|128.93|127.63|129.15|127.85|128.89|127.59|161
1663608600000|2022-09-19 17:30:00|128.95|127.65|128.28|126.98|129.14|127.84|128.08|126.78|285
1663608900000|2022-09-19 17:35:00|128.3|127|127.97|126.67|128.48|127.18|127.7|126.4|261
1663609200000|2022-09-19 17:40:00|127.98|126.68|128.08|126.78|128.14|126.84|127.95|126.65|150
1663609500000|2022-09-19 17:45:00|128.07|126.77|128.31|127.01|128.32|127.02|128.05|126.75|95
1663609800000|2022-09-19 17:50:00|128.28|126.98|128.41|127.11|128.47|127.17|128.19|126.89|165
1663610100000|2022-09-19 17:55:00|128.42|127.12|128.37|127.07|128.68|127.38|128.29|126.99|229
1663610400000|2022-09-19 18:00:00|128.38|127.08|128.37|127.07|128.53|127.23|128.29|126.99|221
1663610700000|2022-09-19 18:05:00|128.36|127.06|128.48|127.18|128.5|127.2|128.29|126.99|203
1663611000000|2022-09-19 18:10:00|128.51|127.21|127.7|126.4|128.53|127.23|127.7|126.4|246
1663611300000|2022-09-19 18:15:00|127.73|126.43|128.04|126.74|128.37|127.07|127.69|126.39|232
1663611600000|2022-09-19 18:20:00|128.02|126.72|127.83|126.53|128.29|126.99|127.81|126.51|254
1663611900000|2022-09-19 18:25:00|127.84|126.54|128|126.7|128.02|126.72|127.76|126.46|142
1663612200000|2022-09-19 18:30:00|128.01|126.71|128.63|127.33|128.63|127.33|128.01|126.71|140
1663612500000|2022-09-19 18:35:00|128.62|127.32|128.6|127.3|128.71|127.41|128.44|127.14|177
1663612800000|2022-09-19 18:40:00|128.62|127.32|128.53|127.23|128.63|127.33|128.42|127.12|320
1663613100000|2022-09-19 18:45:00|128.52|127.22|128.63|127.33|128.71|127.41|128.52|127.22|193
1663613400000|2022-09-19 18:50:00|128.62|127.32|128.76|127.46|128.82|127.52|128.54|127.24|214
1663613700000|2022-09-19 18:55:00|128.75|127.45|129.22|127.92|129.23|127.93|128.73|127.43|184
1663614000000|2022-09-19 19:00:00|129.23|127.93|130.07|128.77|130.07|128.77|129.22|127.92|269
1663614300000|2022-09-19 19:05:00|130.08|128.78|129.71|128.41|130.1|128.8|129.32|128.02|253
1663614600000|2022-09-19 19:10:00|129.72|128.42|130.23|128.93|130.65|129.35|129.7|128.4|197
1663614900000|2022-09-19 19:15:00|130.24|128.94|129.87|128.57|130.28|128.98|129.83|128.53|229
1663615200000|2022-09-19 19:20:00|129.86|128.56|129.7|128.4|129.86|128.56|129.61|128.31|311
1663615500000|2022-09-19 19:25:00|129.69|128.39|129.41|128.11|129.8|128.5|129.41|128.11|234
1663615800000|2022-09-19 19:30:00|129.42|128.12|129.72|128.42|129.85|128.55|129.4|128.1|309
1663616100000|2022-09-19 19:35:00|129.71|128.41|130.12|128.82|130.15|128.85|129.6|128.3|223
1663616400000|2022-09-19 19:40:00|130.11|128.81|130.23|128.93|130.46|129.16|130.08|128.78|281
1663616700000|2022-09-19 19:45:00|130.25|128.95|129.8|128.5|130.27|128.97|129.68|128.38|257
1663617000000|2022-09-19 19:50:00|129.82|128.52|129.89|128.59|129.89|128.59|129.56|128.26|217
1663617300000|2022-09-19 19:55:00|129.88|128.58|130.09|128.79|130.09|128.79|129.78|128.48|283
1663617600000|2022-09-19 20:00:00|130.1|128.8|129.84|128.54|130.55|129.25|129.82|128.52|408
1663617900000|2022-09-19 20:05:00|129.82|128.52|129.96|128.66|129.99|128.69|129.75|128.45|251
1663618200000|2022-09-19 20:10:00|129.97|128.67|129.51|128.21|129.99|128.69|129.41|128.11|291
1663618500000|2022-09-19 20:15:00|129.53|128.23|129.34|128.04|129.6|128.3|129.16|127.86|232
1663618800000|2022-09-19 20:20:00|129.28|127.98|129.06|127.76|129.34|128.04|129.05|127.75|217
1663619100000|2022-09-19 20:25:00|129.07|127.77|129.39|128.09|129.58|128.28|129.07|127.77|256
1663619400000|2022-09-19 20:30:00|129.38|128.08|129.27|127.97|129.39|128.09|129.23|127.93|110
1663619700000|2022-09-19 20:35:00|129.28|127.98|129.46|128.16|129.5|128.2|129.26|127.96|162
1663620000000|2022-09-19 20:40:00|129.45|128.15|129.28|127.98|129.47|128.17|129.22|127.92|193
1663620300000|2022-09-19 20:45:00|129.26|127.96|129.28|127.98|129.4|128.1|129.26|127.96|119
1663620600000|2022-09-19 20:50:00|129.27|127.97|129.41|128.11|129.41|128.11|129.21|127.91|86
1663620900000|2022-09-19 20:55:00|129.42|128.12|129.5|128.2|129.57|128.27|129.39|128.09|114
1663621200000|2022-09-19 21:00:00|129.52|128.22|129.61|128.31|129.7|128.4|129.49|128.19|93
1663621500000|2022-09-19 21:05:00|129.6|128.3|129.53|128.23|129.67|128.37|129.42|128.12|128
1663621800000|2022-09-19 21:10:00|129.54|128.24|129.71|128.41|129.72|128.42|129.53|128.23|100
1663622100000|2022-09-19 21:15:00|129.72|128.42|129.96|128.66|129.97|128.67|129.65|128.35|101
1663622400000|2022-09-19 21:20:00|129.97|128.67|130.44|129.14|130.64|129.34|129.97|128.67|233
1663622700000|2022-09-19 21:25:00|130.43|129.13|129.85|128.55|130.49|129.19|129.73|128.43|200
1663623000000|2022-09-19 21:30:00|129.88|128.58|130.05|128.75|130.05|128.75|129.88|128.58|102
1663623300000|2022-09-19 21:35:00|130.02|128.72|130.7|129.4|130.82|129.52|129.91|128.61|187
1663623600000|2022-09-19 21:40:00|130.71|129.41|130.73|129.43|130.77|129.47|130.64|129.34|117
1663623900000|2022-09-19 21:45:00|130.71|129.41|130.91|129.61|130.99|129.69|130.71|129.41|125
1663624200000|2022-09-19 21:50:00|130.9|129.6|130.86|129.56|130.91|129.61|130.6|129.3|93
1663624500000|2022-09-19 21:55:00|130.87|129.57|130.82|129.52|131.03|129.73|130.82|129.52|52
1663624800000|2022-09-19 22:00:00|130.79|129.49|130.7|129.4|130.98|129.68|130.69|129.39|108
1663625100000|2022-09-19 22:05:00|130.72|129.42|130.94|129.64|130.95|129.65|130.7|129.4|102
1663625400000|2022-09-19 22:10:00|130.95|129.65|131.2|129.9|131.2|129.9|130.91|129.61|163
1663625700000|2022-09-19 22:15:00|131.19|129.89|131.03|129.73|131.26|129.96|130.78|129.48|138
1663626000000|2022-09-19 22:20:00|131.02|129.72|130.52|129.22|131.08|129.78|130.51|129.21|121
1663626300000|2022-09-19 22:25:00|130.51|129.21|130.51|129.21|130.58|129.28|130.33|129.03|116
1663626600000|2022-09-19 22:30:00|130.53|129.23|130.62|129.32|130.75|129.45|130.51|129.21|144
1663626900000|2022-09-19 22:35:00|130.61|129.31|130.99|129.69|131.01|129.71|130.61|129.31|115
1663627200000|2022-09-19 22:40:00|131|129.7|131.19|129.89|131.34|130.04|131|129.7|121
1663627500000|2022-09-19 22:45:00|131.2|129.9|131.24|129.94|131.28|129.98|131.1|129.8|94
1663627800000|2022-09-19 22:50:00|131.25|129.95|131.5|130.2|131.59|130.29|131.2|129.9|166
1663628100000|2022-09-19 22:55:00|131.51|130.21|131.54|130.24|131.91|130.61|131.51|130.21|178
1663628400000|2022-09-19 23:00:00|131.53|130.23|131.35|130.05|131.7|130.4|131.34|130.04|108
1663628700000|2022-09-19 23:05:00|131.34|130.04|131.04|129.74|131.34|130.04|131.03|129.73|148
1663629000000|2022-09-19 23:10:00|131.03|129.73|130.91|129.61|131.13|129.83|130.82|129.52|72
1663629300000|2022-09-19 23:15:00|130.92|129.62|131.06|129.76|131.06|129.76|130.82|129.52|76
1663629600000|2022-09-19 23:20:00|131.07|129.77|131.25|129.95|131.25|129.95|131.07|129.77|77
1663629900000|2022-09-19 23:25:00|131.24|129.94|131.18|129.88|131.27|129.97|131|129.7|149
1663630200000|2022-09-19 23:30:00|131.22|129.92|130.91|129.61|131.26|129.96|130.91|129.61|141
1663630500000|2022-09-19 23:35:00|130.92|129.62|130.81|129.51|131.14|129.84|130.79|129.49|167
1663630800000|2022-09-19 23:40:00|130.82|129.52|130.85|129.55|130.98|129.68|130.81|129.51|111
1663631100000|2022-09-19 23:45:00|130.86|129.56|130.85|129.55|131.01|129.71|130.81|129.51|180
1663631400000|2022-09-19 23:50:00|130.86|129.56|130.72|129.42|130.9|129.6|130.71|129.41|116
1663631700000|2022-09-19 23:55:00|130.71|129.41|130.56|129.26|130.75|129.45|130.29|128.99|177
1663632000000|2022-09-20 00:00:00|130.55|129.25|130.66|129.36|130.98|129.68|130.47|129.17|268
1663632300000|2022-09-20 00:05:00|130.63|129.33|130.72|129.42|131.02|129.72|130.59|129.29|292
1663632600000|2022-09-20 00:10:00|130.71|129.41|129.92|128.62|130.87|129.57|129.2|127.9|410
1663632900000|2022-09-20 00:15:00|129.94|128.64|129.73|128.43|130.65|129.35|129.65|128.35|384
1663633200000|2022-09-20 00:20:00|129.72|128.42|129.99|128.69|130.16|128.86|129.67|128.37|399
1663633500000|2022-09-20 00:25:00|130.01|128.71|129.63|128.33|130.04|128.74|129.4|128.1|216
1663633800000|2022-09-20 00:30:00|129.62|128.32|129.86|128.56|129.95|128.65|129.46|128.16|214
1663634100000|2022-09-20 00:35:00|129.85|128.55|129.96|128.66|130.22|128.92|129.77|128.47|176
1663634400000|2022-09-20 00:40:00|129.97|128.67|129.95|128.65|130.2|128.9|129.83|128.53|163
1663634700000|2022-09-20 00:45:00|129.97|128.67|130.06|128.76|130.13|128.83|129.81|128.51|180
1663635000000|2022-09-20 00:50:00|130|128.7|129.95|128.65|130.18|128.88|129.88|128.58|148
1663635300000|2022-09-20 00:55:00|129.93|128.63|130.06|128.76|130.09|128.79|129.9|128.6|121
1663635600000|2022-09-20 01:00:00|130.04|128.74|129.9|128.6|130.07|128.77|129.81|128.51|155
1663635900000|2022-09-20 01:05:00|129.91|128.61|129.9|128.6|130.05|128.75|129.88|128.58|126
1663636200000|2022-09-20 01:10:00|129.91|128.61|129.91|128.61|130.04|128.74|129.81|128.51|90
1663636500000|2022-09-20 01:15:00|129.9|128.6|129.65|128.35|130.2|128.9|129.61|128.31|132
1663636800000|2022-09-20 01:20:00|129.66|128.36|129.4|128.1|129.83|128.53|129.2|127.9|269
1663637100000|2022-09-20 01:25:00|129.41|128.11|129.29|127.99|129.51|128.21|129.29|127.99|170
1663637400000|2022-09-20 01:30:00|129.28|127.98|129.35|128.05|129.53|128.23|129.22|127.92|173
1663637700000|2022-09-20 01:35:00|129.34|128.04|129.17|127.87|129.38|128.08|129.13|127.83|141
1663638000000|2022-09-20 01:40:00|129.15|127.85|129.14|127.84|129.28|127.98|129.05|127.75|142
1663638300000|2022-09-20 01:45:00|129.16|127.86|129.05|127.75|129.17|127.87|128.99|127.69|149
1663638600000|2022-09-20 01:50:00|129.04|127.74|129.3|128|129.35|128.05|129|127.7|142
1663638900000|2022-09-20 01:55:00|129.31|128.01|129.26|127.96|129.37|128.07|129.25|127.95|133
1663639200000|2022-09-20 02:00:00|129.27|127.97|129.26|127.96|129.41|128.11|129.19|127.89|157
1663639500000|2022-09-20 02:05:00|129.25|127.95|129.22|127.92|129.25|127.95|128.99|127.69|117
1663639800000|2022-09-20 02:10:00|129.2|127.9|129.28|127.98|129.33|128.03|129.05|127.75|100
1663640100000|2022-09-20 02:15:00|129.27|127.97|129.4|128.1|129.44|128.14|129.21|127.91|95
1663640400000|2022-09-20 02:20:00|129.41|128.11|129.33|128.03|129.47|128.17|129.3|128|53
1663640700000|2022-09-20 02:25:00|129.35|128.05|129.66|128.36|129.67|128.37|129.35|128.05|115
1663641000000|2022-09-20 02:30:00|129.67|128.37|129.48|128.18|129.92|128.62|129.4|128.1|141
1663641300000|2022-09-20 02:35:00|129.47|128.17|129.35|128.05|129.48|128.18|129.26|127.96|110
1663641600000|2022-09-20 02:40:00|129.36|128.06|129.07|127.77|129.39|128.09|129.06|127.76|111
1663641900000|2022-09-20 02:45:00|129.08|127.78|129|127.7|129.2|127.9|128.99|127.69|143
1663642200000|2022-09-20 02:50:00|129.01|127.71|129.07|127.77|129.08|127.78|128.94|127.64|100
1663642500000|2022-09-20 02:55:00|129.09|127.79|128.87|127.57|129.15|127.85|128.72|127.42|166
1663642800000|2022-09-20 03:00:00|128.86|127.56|129.06|127.76|129.06|127.76|128.8|127.5|52
1663643100000|2022-09-20 03:05:00|129.07|127.77|128.96|127.66|129.07|127.77|128.94|127.64|107
1663643400000|2022-09-20 03:10:00|128.95|127.65|129.03|127.73|129.05|127.75|128.85|127.55|83
1663643700000|2022-09-20 03:15:00|129.02|127.72|128.01|126.71|129.06|127.76|127.82|126.52|393
1663644000000|2022-09-20 03:20:00|128.02|126.72|127.38|126.08|128.15|126.85|127.26|125.96|440
1663644300000|2022-09-20 03:25:00|127.4|126.1|127.04|125.74|127.52|126.22|126.85|125.55|431
1663644600000|2022-09-20 03:30:00|127.05|125.75|127.23|125.93|127.51|126.21|127.03|125.73|255
1663644900000|2022-09-20 03:35:00|127.24|125.94|127.62|126.32|127.65|126.35|127.23|125.93|120
1663645200000|2022-09-20 03:40:00|127.61|126.31|127.63|126.33|127.66|126.36|127.52|126.22|121
1663645500000|2022-09-20 03:45:00|127.62|126.32|127.94|126.64|127.97|126.67|127.57|126.27|87
1663645800000|2022-09-20 03:50:00|127.95|126.65|128.03|126.73|128.27|126.97|127.85|126.55|174
1663646100000|2022-09-20 03:55:00|128.02|126.72|128.03|126.73|128.13|126.83|127.96|126.66|138
1663646400000|2022-09-20 04:00:00|128.04|126.74|128.22|126.92|128.25|126.95|127.98|126.68|80
1663646700000|2022-09-20 04:05:00|128.23|126.93|128.04|126.74|128.32|127.02|128.01|126.71|78
1663647000000|2022-09-20 04:10:00|128.03|126.73|128.13|126.83|128.18|126.88|127.98|126.68|83
1663647300000|2022-09-20 04:15:00|128.14|126.84|128.05|126.75|128.22|126.92|128.02|126.72|89
1663647600000|2022-09-20 04:20:00|128.04|126.74|127.88|126.58|128.16|126.86|127.88|126.58|97
1663647900000|2022-09-20 04:25:00|127.89|126.59|127.63|126.33|127.9|126.6|127.62|126.32|146
1663648200000|2022-09-20 04:30:00|127.64|126.34|127.81|126.51|127.81|126.51|127.61|126.31|43
1663648500000|2022-09-20 04:35:00|127.88|126.58|128.11|126.81|128.15|126.85|127.88|126.58|81
1663648800000|2022-09-20 04:40:00|128.12|126.82|127.92|126.62|128.12|126.82|127.9|126.6|71
1663649100000|2022-09-20 04:45:00|127.93|126.63|128.01|126.71|128.09|126.79|127.92|126.62|101
1663649400000|2022-09-20 04:50:00|128.02|126.72|128.21|126.91|128.23|126.93|127.92|126.62|130
1663649700000|2022-09-20 04:55:00|128.22|126.92|128.52|127.22|128.52|127.22|128.19|126.89|150
1663650000000|2022-09-20 05:00:00|128.51|127.21|128.35|127.05|128.51|127.21|128.23|126.93|201
1663650300000|2022-09-20 05:05:00|128.36|127.06|128.73|127.43|128.77|127.47|128.32|127.02|219
1663650600000|2022-09-20 05:10:00|128.74|127.44|128.93|127.63|128.93|127.63|128.72|127.42|224
1663650900000|2022-09-20 05:15:00|128.92|127.62|128.73|127.43|128.93|127.63|128.62|127.32|173
1663651200000|2022-09-20 05:20:00|128.74|127.44|128.73|127.43|128.79|127.49|128.6|127.3|192
1663651500000|2022-09-20 05:25:00|128.74|127.44|128.73|127.43|128.78|127.48|128.65|127.35|100
1663651800000|2022-09-20 05:30:00|128.75|127.45|128.64|127.34|128.94|127.64|128.53|127.23|274
1663652100000|2022-09-20 05:35:00|128.65|127.35|128.62|127.32|128.71|127.41|128.52|127.22|267
1663652400000|2022-09-20 05:40:00|128.63|127.33|128.74|127.44|128.82|127.52|128.62|127.32|247
1663652700000|2022-09-20 05:45:00|128.75|127.45|128.64|127.34|128.75|127.45|128.56|127.26|68
1663653000000|2022-09-20 05:50:00|128.63|127.33|128.43|127.13|128.65|127.35|128.43|127.13|94
1663653300000|2022-09-20 05:55:00|128.44|127.14|128.47|127.17|128.58|127.28|128.31|127.01|103
1663653600000|2022-09-20 06:00:00|128.48|127.18|128.22|126.92|128.5|127.2|128.05|126.75|273
1663653900000|2022-09-20 06:05:00|128.21|126.91|128.23|126.93|128.29|126.99|128.13|126.83|162
1663654200000|2022-09-20 06:10:00|128.22|126.92|128.04|126.74|128.22|126.92|128.01|126.71|170
1663654500000|2022-09-20 06:15:00|128.03|126.73|128.04|126.74|128.13|126.83|128|126.7|102
1663654800000|2022-09-20 06:20:00|128.05|126.75|128.02|126.72|128.18|126.88|127.91|126.61|170
1663655100000|2022-09-20 06:25:00|128.03|126.73|128.13|126.83|128.15|126.85|128.01|126.71|112
1663655400000|2022-09-20 06:30:00|128.1|126.8|128.24|126.94|128.25|126.95|128.03|126.73|198
1663655700000|2022-09-20 06:35:00|128.25|126.95|128.95|127.65|128.99|127.69|128.18|126.88|253
1663656000000|2022-09-20 06:40:00|128.94|127.64|128.85|127.55|128.99|127.69|128.8|127.5|140
1663656300000|2022-09-20 06:45:00|128.84|127.54|128.77|127.47|128.85|127.55|128.6|127.3|160
1663656600000|2022-09-20 06:50:00|128.78|127.48|129.41|128.11|129.48|128.18|128.77|127.47|207
1663656900000|2022-09-20 06:55:00|129.4|128.1|129.52|128.22|129.55|128.25|129.36|128.06|177
1663657200000|2022-09-20 07:00:00|129.53|128.23|129.74|128.44|130.16|128.86|129.45|128.15|349
1663657500000|2022-09-20 07:05:00|129.73|128.43|130.85|129.55|131.03|129.73|129.73|128.43|383
1663657800000|2022-09-20 07:10:00|130.86|129.56|130.41|129.11|130.93|129.63|130.41|129.11|422
1663658100000|2022-09-20 07:15:00|130.42|129.12|130.03|128.73|130.64|129.34|130.01|128.71|342
1663658400000|2022-09-20 07:20:00|130.04|128.74|129.83|128.53|130.26|128.96|129.72|128.42|348
1663658700000|2022-09-20 07:25:00|129.84|128.54|129.72|128.42|129.85|128.55|129.32|128.02|266
1663659000000|2022-09-20 07:30:00|129.73|128.43|129.54|128.24|129.74|128.44|129.23|127.93|328
1663659300000|2022-09-20 07:35:00|129.5|128.2|129.31|128.01|129.65|128.35|129.31|128.01|203
1663659600000|2022-09-20 07:40:00|129.32|128.02|128.71|127.41|129.33|128.03|128.62|127.32|369
1663659900000|2022-09-20 07:45:00|128.7|127.4|129.2|127.9|129.42|128.12|128.46|127.16|386
1663660200000|2022-09-20 07:50:00|129.21|127.91|129.02|127.72|129.3|128|128.99|127.69|230
1663660500000|2022-09-20 07:55:00|129.01|127.71|129.14|127.84|129.17|127.87|128.74|127.44|296
1663660800000|2022-09-20 08:00:00|129.13|127.83|129.16|127.86|129.36|128.06|129|127.7|225
1663661100000|2022-09-20 08:05:00|129.15|127.85|129|127.7|129.18|127.88|128.88|127.58|229
1663661400000|2022-09-20 08:10:00|129.01|127.71|128.99|127.69|129.11|127.81|128.72|127.42|216
1663661700000|2022-09-20 08:15:00|128.94|127.64|129.1|127.8|129.12|127.82|128.81|127.51|247
1663662000000|2022-09-20 08:20:00|129.09|127.79|129.19|127.89|129.19|127.89|129|127.7|147
1663662300000|2022-09-20 08:25:00|129.21|127.91|129.59|128.29|129.6|128.3|129.21|127.91|250
1663662600000|2022-09-20 08:30:00|129.58|128.28|130.08|128.78|130.09|128.79|129.57|128.27|325
1663662900000|2022-09-20 08:35:00|130.07|128.77|129.83|128.53|130.07|128.77|129.76|128.46|146
1663663200000|2022-09-20 08:40:00|129.82|128.52|129.89|128.59|130|128.7|129.81|128.51|93
1663663500000|2022-09-20 08:45:00|129.9|128.6|129.42|128.12|129.9|128.6|129.41|128.11|102
1663663800000|2022-09-20 08:50:00|129.44|128.14|129.39|128.09|129.56|128.26|129.39|128.09|126
1663664100000|2022-09-20 08:55:00|129.38|128.08|129.66|128.36|129.66|128.36|129.38|128.08|109
1663664400000|2022-09-20 09:00:00|129.65|128.35|129.48|128.18|129.66|128.36|129.36|128.06|105
1663664700000|2022-09-20 09:05:00|129.49|128.19|129.41|128.11|129.65|128.35|129.39|128.09|99
1663665000000|2022-09-20 09:10:00|129.44|128.14|128.99|127.69|129.45|128.15|128.85|127.55|149
1663665300000|2022-09-20 09:15:00|128.97|127.67|128.42|127.12|128.97|127.67|128.34|127.04|165
1663665600000|2022-09-20 09:20:00|128.43|127.13|128.48|127.18|128.65|127.35|128.41|127.11|166
1663665900000|2022-09-20 09:25:00|128.49|127.19|128.42|127.12|128.55|127.25|127.79|126.49|273
1663666200000|2022-09-20 09:30:00|128.41|127.11|128.39|127.09|128.52|127.22|128.21|126.91|170
1663666500000|2022-09-20 09:35:00|128.35|127.05|128.36|127.06|128.37|127.07|128.2|126.9|123
1663666800000|2022-09-20 09:40:00|128.35|127.05|127.5|126.2|128.35|127.05|127.37|126.07|210
1663667100000|2022-09-20 09:45:00|127.51|126.21|127.77|126.47|127.78|126.48|127.34|126.04|318
1663667400000|2022-09-20 09:50:00|127.76|126.46|127.82|126.52|127.89|126.59|127.7|126.4|169
1663667700000|2022-09-20 09:55:00|127.8|126.5|127.67|126.37|127.84|126.54|127.64|126.34|167
1663668000000|2022-09-20 10:00:00|127.66|126.36|127.82|126.52|127.83|126.53|127.59|126.29|167
1663668300000|2022-09-20 10:05:00|127.84|126.54|127.93|126.63|127.99|126.69|127.7|126.4|146
1663668600000|2022-09-20 10:10:00|127.94|126.64|128.03|126.73|128.1|126.8|127.82|126.52|179
1663668900000|2022-09-20 10:15:00|128.02|126.72|127.95|126.65|128.03|126.73|127.78|126.48|191
1663669200000|2022-09-20 10:20:00|127.93|126.63|128.1|126.8|128.11|126.81|127.5|126.2|135
1663669500000|2022-09-20 10:25:00|128.11|126.81|128.13|126.83|128.16|126.86|128|126.7|183
1663669800000|2022-09-20 10:30:00|128.12|126.82|128.13|126.83|128.17|126.87|128.03|126.73|230
1663670100000|2022-09-20 10:35:00|128.15|126.85|128.25|126.95|128.27|126.97|128.12|126.82|156
1663670400000|2022-09-20 10:40:00|128.26|126.96|128.24|126.94|128.27|126.97|128.15|126.85|258
1663670700000|2022-09-20 10:45:00|128.25|126.95|128.49|127.19|128.49|127.19|128.19|126.89|125
1663671000000|2022-09-20 10:50:00|128.48|127.18|128.91|127.61|128.93|127.63|128.48|127.18|135
1663671300000|2022-09-20 10:55:00|128.89|127.59|128.78|127.48|128.92|127.62|128.61|127.31|212
1663671600000|2022-09-20 11:00:00|128.79|127.49|128.84|127.54|128.88|127.58|128.57|127.27|160
1663671900000|2022-09-20 11:05:00|128.85|127.55|128.7|127.4|128.95|127.65|128.61|127.31|143
1663672200000|2022-09-20 11:10:00|128.71|127.41|128.57|127.27|128.74|127.44|128.47|127.17|108
1663672500000|2022-09-20 11:15:00|128.58|127.28|128.75|127.45|128.75|127.45|128.56|127.26|70
1663672800000|2022-09-20 11:20:00|128.74|127.44|128.8|127.5|128.87|127.57|128.74|127.44|83
1663673100000|2022-09-20 11:25:00|128.79|127.49|128.97|127.67|129.01|127.71|128.66|127.36|133
1663673400000|2022-09-20 11:30:00|128.99|127.69|128.45|127.15|129.2|127.9|128.44|127.14|318
1663673700000|2022-09-20 11:35:00|128.46|127.16|128.42|127.12|128.73|127.43|128.38|127.08|369
1663674000000|2022-09-20 11:40:00|128.41|127.11|128.4|127.1|128.49|127.19|128.3|127|139
1663674300000|2022-09-20 11:45:00|128.39|127.09|128.29|126.99|128.39|127.09|128.12|126.82|195
1663674600000|2022-09-20 11:50:00|128.31|127.01|128.43|127.13|128.48|127.18|128.24|126.94|150
1663674900000|2022-09-20 11:55:00|128.44|127.14|128.37|127.07|128.54|127.24|128.37|127.07|102
1663675200000|2022-09-20 12:00:00|128.38|127.08|128.24|126.94|128.46|127.16|128.18|126.88|229
1663675500000|2022-09-20 12:05:00|128.25|126.95|127.87|126.57|128.25|126.95|127.6|126.3|304
1663675800000|2022-09-20 12:10:00|127.86|126.56|127.85|126.55|128.04|126.74|127.73|126.43|239
1663676100000|2022-09-20 12:15:00|127.84|126.54|128.06|126.76|128.17|126.87|127.8|126.5|281
1663676400000|2022-09-20 12:20:00|128.07|126.77|127.34|126.04|128.07|126.77|127.32|126.02|253
1663676700000|2022-09-20 12:25:00|127.35|126.05|126.32|125.02|127.35|126.05|126.17|124.87|387
1663677000000|2022-09-20 12:30:00|126.34|125.04|126.69|125.39|126.78|125.48|126.32|125.02|329
1663677300000|2022-09-20 12:35:00|126.7|125.4|126.52|125.22|126.76|125.46|126.5|125.2|308
1663677600000|2022-09-20 12:40:00|126.54|125.24|126.99|125.69|126.99|125.69|126.5|125.2|297
1663677900000|2022-09-20 12:45:00|127|125.7|126.91|125.61|127.15|125.85|126.78|125.48|348
1663678200000|2022-09-20 12:50:00|126.94|125.64|127.15|125.85|127.21|125.91|126.9|125.6|173
1663678500000|2022-09-20 12:55:00|127.16|125.86|127.13|125.83|127.22|125.92|126.94|125.64|222
1663678800000|2022-09-20 13:00:00|127.16|125.86|127.49|126.19|127.51|126.21|127.08|125.78|214
1663679100000|2022-09-20 13:05:00|127.5|126.2|127.26|125.96|127.53|126.23|127.13|125.83|274
1663679400000|2022-09-20 13:10:00|127.25|125.95|126.81|125.51|127.27|125.97|126.81|125.51|264
1663679700000|2022-09-20 13:15:00|126.82|125.52|125.4|124.1|126.83|125.53|125.07|123.77|519
1663680000000|2022-09-20 13:20:00|125.39|124.09|125.53|124.23|125.84|124.54|125.39|124.09|313
1663680300000|2022-09-20 13:25:00|125.54|124.24|125.68|124.38|125.8|124.5|125.41|124.11|305
1663680600000|2022-09-20 13:30:00|125.69|124.39|126.26|124.96|126.37|125.07|124.93|123.63|512
1663680900000|2022-09-20 13:35:00|126.25|124.95|125.63|124.33|126.25|124.95|125.42|124.12|428
1663681200000|2022-09-20 13:40:00|125.67|124.37|125.94|124.64|125.95|124.65|125.4|124.1|473
1663681500000|2022-09-20 13:45:00|125.95|124.65|126.23|124.93|126.66|125.36|125.8|124.5|353
1663681800000|2022-09-20 13:50:00|126.24|124.94|126.41|125.11|126.42|125.12|125.81|124.51|290
1663682100000|2022-09-20 13:55:00|126.44|125.14|126.31|125.01|127.04|125.74|126.2|124.9|330
1663682400000|2022-09-20 14:00:00|126.32|125.02|126.23|124.93|126.73|125.43|126.22|124.92|275
1663682700000|2022-09-20 14:05:00|126.24|124.94|126.51|125.21|126.52|125.22|126.21|124.91|157
1663683000000|2022-09-20 14:10:00|126.52|125.22|126.53|125.23|126.7|125.4|126.21|124.91|225
1663683300000|2022-09-20 14:15:00|126.52|125.22|126.36|125.06|126.54|125.24|126.03|124.73|263
1663683600000|2022-09-20 14:20:00|126.35|125.05|126.47|125.17|126.69|125.39|126.31|125.01|209
1663683900000|2022-09-20 14:25:00|126.48|125.18|126.87|125.57|126.87|125.57|126.38|125.08|168
1663684200000|2022-09-20 14:30:00|126.86|125.56|126.53|125.23|126.87|125.57|126.41|125.11|276
1663684500000|2022-09-20 14:35:00|126.51|125.21|126.63|125.33|126.69|125.39|126.46|125.16|211
1663684800000|2022-09-20 14:40:00|126.65|125.35|127.36|126.06|127.36|126.06|126.64|125.34|206
1663685100000|2022-09-20 14:45:00|127.35|126.05|127.85|126.55|127.86|126.56|127.31|126.01|215
1663685400000|2022-09-20 14:50:00|127.86|126.56|128.15|126.85|128.37|127.07|127.86|126.56|370
1663685700000|2022-09-20 14:55:00|128.13|126.83|128.2|126.9|128.22|126.92|128.02|126.72|258
1663686000000|2022-09-20 15:00:00|128.21|126.91|128.13|126.83|128.46|127.16|127.99|126.69|448
1663686300000|2022-09-20 15:05:00|128.12|126.82|128.9|127.6|128.96|127.66|128.11|126.81|366
1663686600000|2022-09-20 15:10:00|128.84|127.54|128.73|127.43|128.85|127.55|128.58|127.28|238
1663686900000|2022-09-20 15:15:00|128.74|127.44|128.58|127.28|128.86|127.56|128.57|127.27|235
1663687200000|2022-09-20 15:20:00|128.54|127.24|128.4|127.1|128.65|127.35|128.4|127.1|279
1663687500000|2022-09-20 15:25:00|128.39|127.09|128.79|127.49|129.01|127.71|128.37|127.07|237
1663687800000|2022-09-20 15:30:00|128.8|127.5|128.6|127.3|128.98|127.68|128.56|127.26|171
1663688100000|2022-09-20 15:35:00|128.61|127.31|128.01|126.71|128.71|127.41|127.94|126.64|257
1663688400000|2022-09-20 15:40:00|128|126.7|127.92|126.62|128.17|126.87|127.91|126.61|291
1663688700000|2022-09-20 15:45:00|127.93|126.63|128.02|126.72|128.09|126.79|127.8|126.5|217
1663689000000|2022-09-20 15:50:00|128.03|126.73|129.22|127.92|129.5|128.2|128.02|126.72|409
1663689300000|2022-09-20 15:55:00|129.21|127.91|129.7|128.4|129.72|128.42|129.2|127.9|344
1663689600000|2022-09-20 16:00:00|129.71|128.41|129.84|128.54|130.02|128.72|129.52|128.22|356
1663689900000|2022-09-20 16:05:00|129.85|128.55|130.7|129.4|130.7|129.4|129.09|127.79|379
1663690200000|2022-09-20 16:10:00|130.76|129.46|134.39|133.09|135.43|134.13|130.14|128.84|786
1663690500000|2022-09-20 16:15:00|134.42|133.12|135.71|134.41|136.15|134.85|133.35|132.05|727
1663690800000|2022-09-20 16:20:00|135.76|134.46|136.28|134.98|137.38|136.08|135.28|133.98|756
1663691100000|2022-09-20 16:25:00|136.26|134.96|136.81|135.51|138.41|137.11|135.96|134.66|732
1663691400000|2022-09-20 16:30:00|136.8|135.5|138.11|136.81|138.47|137.17|136.55|135.25|609
1663691700000|2022-09-20 16:35:00|138.12|136.82|137.91|136.61|138.89|137.59|137.48|136.18|724
1663692000000|2022-09-20 16:40:00|137.86|136.56|137.63|136.33|138.11|136.81|137.32|136.02|616
1663692300000|2022-09-20 16:45:00|137.62|136.32|136.04|134.74|137.7|136.4|135.78|134.48|588
1663692600000|2022-09-20 16:50:00|136.08|134.78|135.62|134.32|136.19|134.89|135.32|134.02|628
1663692900000|2022-09-20 16:55:00|135.63|134.33|134.38|133.08|135.64|134.34|134.14|132.84|563
1663693200000|2022-09-20 17:00:00|134.41|133.11|134.07|132.77|135.02|133.72|134.07|132.77|451
1663693500000|2022-09-20 17:05:00|134.11|132.81|133.82|132.52|134.23|132.93|133.17|131.87|519
1663693800000|2022-09-20 17:10:00|133.9|132.6|133.7|132.4|133.9|132.6|133.36|132.06|213
1663694100000|2022-09-20 17:15:00|133.72|132.42|133.41|132.11|133.78|132.48|133.38|132.08|307
1663694400000|2022-09-20 17:20:00|133.44|132.14|133.13|131.83|133.62|132.32|132.67|131.37|366
1663694700000|2022-09-20 17:25:00|133.12|131.82|133.02|131.72|133.6|132.3|132.99|131.69|320
1663695000000|2022-09-20 17:30:00|132.99|131.69|133.19|131.89|133.23|131.93|132.74|131.44|283
1663695300000|2022-09-20 17:35:00|133.2|131.9|131.85|130.55|133.21|131.91|131.29|129.99|407
1663695600000|2022-09-20 17:40:00|131.82|130.52|131.23|129.93|132.04|130.74|131.23|129.93|352
1663695900000|2022-09-20 17:45:00|131.24|129.94|131.79|130.49|131.84|130.54|131.24|129.94|340
1663696200000|2022-09-20 17:50:00|131.78|130.48|132.41|131.11|132.55|131.25|131.44|130.14|365
1663696500000|2022-09-20 17:55:00|132.42|131.12|131.69|130.39|132.46|131.16|131.63|130.33|344
1663696800000|2022-09-20 18:00:00|131.68|130.38|131.94|130.64|132.38|131.08|131.64|130.34|384
1663697100000|2022-09-20 18:05:00|131.93|130.63|132.21|130.91|132.26|130.96|131.91|130.61|291
1663697400000|2022-09-20 18:10:00|132.2|130.9|132.15|130.85|132.25|130.95|132.07|130.77|235
1663697700000|2022-09-20 18:15:00|132.16|130.86|131.18|129.88|132.16|130.86|130.13|128.83|419
1663698000000|2022-09-20 18:20:00|131.19|129.89|131.36|130.06|131.5|130.2|131.04|129.74|370
1663698300000|2022-09-20 18:25:00|131.37|130.07|131.16|129.86|131.37|130.07|130.82|129.52|308
1663698600000|2022-09-20 18:30:00|131.17|129.87|131.2|129.9|131.73|130.43|131.05|129.75|380
1663698900000|2022-09-20 18:35:00|131.21|129.91|131.64|130.34|131.66|130.36|131.19|129.89|173
1663699200000|2022-09-20 18:40:00|131.65|130.35|131.92|130.62|133.16|131.86|131.41|130.11|466
1663699500000|2022-09-20 18:45:00|131.94|130.64|131.7|130.4|132.14|130.84|131.54|130.24|365
1663699800000|2022-09-20 18:50:00|131.69|130.39|131.58|130.28|131.76|130.46|131.56|130.26|98
1663700100000|2022-09-20 18:55:00|131.57|130.27|130.84|129.54|131.69|130.39|130.73|129.43|236
1663700400000|2022-09-20 19:00:00|130.83|129.53|130.95|129.65|131.16|129.86|130.65|129.35|197
1663700700000|2022-09-20 19:05:00|130.96|129.66|131.27|129.97|132.02|130.72|130.66|129.36|232
1663701000000|2022-09-20 19:10:00|131.25|129.95|131.25|129.95|131.53|130.23|131.22|129.92|160
1663701300000|2022-09-20 19:15:00|131.24|129.94|131.73|130.43|131.81|130.51|131.24|129.94|215
1663701600000|2022-09-20 19:20:00|131.72|130.42|131.86|130.56|132.03|130.73|131.72|130.42|203
1663701900000|2022-09-20 19:25:00|131.87|130.57|131.73|130.43|131.93|130.63|131.57|130.27|161
1663702200000|2022-09-20 19:30:00|131.72|130.42|131.78|130.48|132.14|130.84|131.34|130.04|180
1663702500000|2022-09-20 19:35:00|131.73|130.43|132.02|130.72|132.14|130.84|131.72|130.42|158
1663702800000|2022-09-20 19:40:00|132.03|130.73|132.41|131.11|132.41|131.11|131.97|130.67|132
1663703100000|2022-09-20 19:45:00|132.4|131.1|132.23|130.93|132.53|131.23|131.99|130.69|209
1663703400000|2022-09-20 19:50:00|132.18|130.88|132.02|130.72|132.69|131.39|131.92|130.62|221
1663703700000|2022-09-20 19:55:00|131.96|130.66|131.8|130.5|132.01|130.71|131.24|129.94|160
1663704000000|2022-09-20 20:00:00|131.81|130.51|131.43|130.13|132.04|130.74|131.42|130.12|136
1663704300000|2022-09-20 20:05:00|131.44|130.14|132.04|130.74|132.08|130.78|131.33|130.03|139
1663704600000|2022-09-20 20:10:00|132.03|130.73|132.59|131.29|132.61|131.31|131.99|130.69|112
1663704900000|2022-09-20 20:15:00|132.6|131.3|132.46|131.16|132.89|131.59|132.45|131.15|189
1663705200000|2022-09-20 20:20:00|132.47|131.17|132.55|131.25|132.56|131.26|132.45|131.15|91
1663705500000|2022-09-20 20:25:00|132.46|131.16|132.22|130.92|132.6|131.3|131.91|130.61|123
1663705800000|2022-09-20 20:30:00|132.21|130.91|132.06|130.76|132.46|131.16|132.04|130.74|232
1663706100000|2022-09-20 20:35:00|132.05|130.75|132.45|131.15|132.55|131.25|131.81|130.51|207
1663706400000|2022-09-20 20:40:00|132.44|131.14|132.14|130.84|132.45|131.15|132.14|130.84|149
1663706700000|2022-09-20 20:45:00|132.16|130.86|131.64|130.34|132.27|130.97|131.62|130.32|134
1663707000000|2022-09-20 20:50:00|131.63|130.33|133.29|131.99|133.54|132.24|131.53|130.23|271
1663707300000|2022-09-20 20:55:00|133.46|132.16|133.24|131.94|134.23|132.93|133.23|131.93|293
1663707600000|2022-09-20 21:00:00|133.23|131.93|132.88|131.58|133.24|131.94|132.63|131.33|81
1663707900000|2022-09-20 21:05:00|132.86|131.56|132.91|131.61|132.99|131.69|132.69|131.39|90
1663708200000|2022-09-20 21:10:00|132.92|131.62|132.91|131.61|132.93|131.63|132.91|131.61|18
1663708500000|2022-09-20 21:15:00|132.92|131.62|133.36|132.06|133.39|132.09|132.91|131.61|89
1663708800000|2022-09-20 21:20:00|133.35|132.05|133.7|132.4|133.7|132.4|133.32|132.02|71
1663709100000|2022-09-20 21:25:00|133.74|132.44|134.07|132.77|134.1|132.8|133.74|132.44|123
1663709400000|2022-09-20 21:30:00|134.09|132.79|134.2|132.9|134.21|132.91|134.09|132.79|142
1663709700000|2022-09-20 21:35:00|134.21|132.91|134.34|133.04|134.47|133.17|134.18|132.88|60
1663710000000|2022-09-20 21:40:00|134.37|133.07|133.23|131.93|134.37|133.07|133.09|131.79|343
1663710300000|2022-09-20 21:45:00|133.22|131.92|133.8|132.5|133.85|132.55|133.13|131.83|121
1663710600000|2022-09-20 21:50:00|133.79|132.49|133.52|132.22|133.79|132.49|132.9|131.6|227
1663710900000|2022-09-20 21:55:00|133.53|132.23|133.15|131.85|133.56|132.26|133.15|131.85|80
1663711200000|2022-09-20 22:00:00|133.14|131.84|133.47|132.17|133.53|132.23|132.93|131.63|137
1663711500000|2022-09-20 22:05:00|133.48|132.18|133.74|132.44|133.9|132.6|133.48|132.18|170
1663711800000|2022-09-20 22:10:00|133.75|132.45|133.23|131.93|133.91|132.61|133.23|131.93|131
1663712100000|2022-09-20 22:15:00|133.24|131.94|132.84|131.54|133.34|132.04|132.83|131.53|165
1663712400000|2022-09-20 22:20:00|132.83|131.53|132.66|131.36|132.84|131.54|132.31|131.01|169
1663712700000|2022-09-20 22:25:00|132.67|131.37|133.22|131.92|133.22|131.92|132.58|131.28|124
1663713000000|2022-09-20 22:30:00|133.24|131.94|132.92|131.62|133.42|132.12|132.92|131.62|87
1663713300000|2022-09-20 22:35:00|132.97|131.67|133|131.7|133.08|131.78|132.92|131.62|100
1663713600000|2022-09-20 22:40:00|133.01|131.71|133.27|131.97|133.28|131.98|133|131.7|80
1663713900000|2022-09-20 22:45:00|133.26|131.96|133.37|132.07|133.38|132.08|133.12|131.82|79
1663714200000|2022-09-20 22:50:00|133.38|132.08|133.13|131.83|133.49|132.19|133.13|131.83|109
1663714500000|2022-09-20 22:55:00|133.14|131.84|133.43|132.13|133.46|132.16|133.14|131.84|118
1663714800000|2022-09-20 23:00:00|133.4|132.1|132.93|131.63|133.52|132.22|132.84|131.54|220
1663715100000|2022-09-20 23:05:00|132.92|131.62|132.43|131.13|133.1|131.8|132.09|130.79|274
1663715400000|2022-09-20 23:10:00|132.44|131.14|132|130.7|132.69|131.39|131.93|130.63|148
1663715700000|2022-09-20 23:15:00|132.01|130.71|132.06|130.76|132.28|130.98|131.91|130.61|249
1663716000000|2022-09-20 23:20:00|132.04|130.74|132.29|130.99|132.33|131.03|131.92|130.62|108
1663716300000|2022-09-20 23:25:00|132.3|131|132.74|131.44|132.92|131.62|132.21|130.91|246
1663716600000|2022-09-20 23:30:00|132.75|131.45|133.04|131.74|133.36|132.06|132.67|131.37|245
1663716900000|2022-09-20 23:35:00|133.05|131.75|133.26|131.96|133.27|131.97|133.01|131.71|133
1663717200000|2022-09-20 23:40:00|133.27|131.97|133.58|132.28|133.59|132.29|133.19|131.89|118
1663717500000|2022-09-20 23:45:00|133.57|132.27|134.54|133.24|135.53|134.23|133.43|132.13|304
1663717800000|2022-09-20 23:50:00|134.56|133.26|134.78|133.48|135.18|133.88|134.01|132.71|306
1663718100000|2022-09-20 23:55:00|134.79|133.49|134.52|133.22|134.95|133.65|134.38|133.08|222
1663718400000|2022-09-21 00:00:00|134.53|133.23|134|132.7|134.58|133.28|133.72|132.42|313
1663718700000|2022-09-21 00:05:00|133.99|132.69|133.49|132.19|134.01|132.71|133.31|132.01|264
1663719000000|2022-09-21 00:10:00|133.5|132.2|133.95|132.65|134.1|132.8|133.49|132.19|262
1663719300000|2022-09-21 00:15:00|133.94|132.64|133.28|131.98|133.95|132.65|132.43|131.13|337
1663719600000|2022-09-21 00:20:00|133.29|131.99|133.86|132.56|133.87|132.57|133.16|131.86|215
1663719900000|2022-09-21 00:25:00|133.85|132.55|133.85|132.55|134.04|132.74|133.64|132.34|247
1663720200000|2022-09-21 00:30:00|133.86|132.56|133|131.7|133.88|132.58|132.94|131.64|243
1663720500000|2022-09-21 00:35:00|132.91|131.61|133.24|131.94|133.45|132.15|132.89|131.59|269
1663720800000|2022-09-21 00:40:00|133.27|131.97|132.85|131.55|133.28|131.98|132.69|131.39|203
1663721100000|2022-09-21 00:45:00|132.83|131.53|133.25|131.95|133.46|132.16|132.83|131.53|174
1663721400000|2022-09-21 00:50:00|133.24|131.94|133.56|132.26|133.62|132.32|133.23|131.93|150
1663721700000|2022-09-21 00:55:00|133.61|132.31|134.33|133.03|134.36|133.06|133.44|132.14|157
1663722000000|2022-09-21 01:00:00|134.27|132.97|134.35|133.05|134.38|133.08|133.93|132.63|236
1663722300000|2022-09-21 01:05:00|134.36|133.06|134.36|133.06|134.85|133.55|134.23|132.93|245
1663722600000|2022-09-21 01:10:00|134.37|133.07|134.27|132.97|134.46|133.16|134.11|132.81|143
1663722900000|2022-09-21 01:15:00|134.26|132.96|133.84|132.54|134.26|132.96|133.42|132.12|161
1663723200000|2022-09-21 01:20:00|133.85|132.55|133.75|132.45|133.9|132.6|133.59|132.29|148
1663723500000|2022-09-21 01:25:00|133.76|132.46|132.93|131.63|133.84|132.54|132.8|131.5|213
1663723800000|2022-09-21 01:30:00|132.92|131.62|133.32|132.02|133.33|132.03|132.51|131.21|206
1663724100000|2022-09-21 01:35:00|133.37|132.07|133.53|132.23|133.54|132.24|133.35|132.05|130
1663724400000|2022-09-21 01:40:00|133.55|132.25|133.99|132.69|133.99|132.69|133.43|132.13|126
1663724700000|2022-09-21 01:45:00|133.98|132.68|133.74|132.44|134.05|132.75|133.74|132.44|96
1663725000000|2022-09-21 01:50:00|133.75|132.45|133.43|132.13|133.75|132.45|133.22|131.92|90
1663725300000|2022-09-21 01:55:00|133.44|132.14|133.45|132.15|133.53|132.23|133.23|131.93|96
1663725600000|2022-09-21 02:00:00|133.41|132.11|133.57|132.27|133.58|132.28|133.33|132.03|140
1663725900000|2022-09-21 02:05:00|133.62|132.32|134.31|133.01|134.49|133.19|133.62|132.32|248
1663726200000|2022-09-21 02:10:00|134.32|133.02|134.63|133.33|134.94|133.64|134.22|132.92|207
1663726500000|2022-09-21 02:15:00|134.62|133.32|134.91|133.61|135.35|134.05|134.6|133.3|226
1663726800000|2022-09-21 02:20:00|134.92|133.62|134.75|133.45|134.92|133.62|134.4|133.1|189
1663727100000|2022-09-21 02:25:00|134.76|133.46|135.33|134.03|135.5|134.2|134.76|133.46|221
1663727400000|2022-09-21 02:30:00|135.32|134.02|134.94|133.64|135.43|134.13|134.72|133.42|312
1663727700000|2022-09-21 02:35:00|134.93|133.63|135.07|133.77|135.16|133.86|134.87|133.57|127
1663728000000|2022-09-21 02:40:00|135.03|133.73|134.94|133.64|135.08|133.78|134.82|133.52|127
1663728300000|2022-09-21 02:45:00|134.93|133.63|135.39|134.09|136.4|135.1|134.84|133.54|355
1663728600000|2022-09-21 02:50:00|135.38|134.08|135.48|134.18|135.69|134.39|135.37|134.07|159
1663728900000|2022-09-21 02:55:00|135.49|134.19|135.6|134.3|135.92|134.62|135.41|134.11|128
1663729200000|2022-09-21 03:00:00|135.59|134.29|136.38|135.08|136.6|135.3|135.49|134.19|263
1663729500000|2022-09-21 03:05:00|136.39|135.09|136.54|135.24|136.73|135.43|136.37|135.07|200
1663729800000|2022-09-21 03:10:00|136.52|135.22|136.61|135.31|136.9|135.6|136.51|135.21|236
1663730100000|2022-09-21 03:15:00|136.62|135.32|135.35|134.05|136.86|135.56|135|133.7|394
1663730400000|2022-09-21 03:20:00|135.37|134.07|135.05|133.75|135.44|134.14|134.73|133.43|273
1663730700000|2022-09-21 03:25:00|135.04|133.74|134.94|133.64|135.08|133.78|134.34|133.04|310
1663731000000|2022-09-21 03:30:00|134.89|133.59|134.45|133.15|134.97|133.67|134.43|133.13|138
1663731300000|2022-09-21 03:35:00|134.46|133.16|134.75|133.45|134.94|133.64|134.44|133.14|149
1663731600000|2022-09-21 03:40:00|134.77|133.47|134.45|133.15|134.88|133.58|134.26|132.96|156
1663731900000|2022-09-21 03:45:00|134.44|133.14|134.44|133.14|134.47|133.17|134.36|133.06|93
1663732200000|2022-09-21 03:50:00|134.45|133.15|134.43|133.13|134.46|133.16|134.25|132.95|116
1663732500000|2022-09-21 03:55:00|134.42|133.12|134.43|133.13|134.45|133.15|134.3|133|197
1663732800000|2022-09-21 04:00:00|134.42|133.12|134.64|133.34|134.95|133.65|134.33|133.03|228
1663733100000|2022-09-21 04:05:00|134.65|133.35|134.63|133.33|134.8|133.5|134.51|133.21|244
1663733400000|2022-09-21 04:10:00|134.62|133.32|134.54|133.24|134.68|133.38|134.51|133.21|197
1663733700000|2022-09-21 04:15:00|134.53|133.23|134.61|133.31|134.86|133.56|134.53|133.23|134
1663734000000|2022-09-21 04:20:00|134.6|133.3|134.83|133.53|134.95|133.65|134.6|133.3|145
1663734300000|2022-09-21 04:25:00|134.84|133.54|135.1|133.8|135.17|133.87|134.76|133.46|172
1663734600000|2022-09-21 04:30:00|135.07|133.77|134.54|133.24|135.12|133.82|134.54|133.24|161
1663734900000|2022-09-21 04:35:00|134.53|133.23|134.73|133.43|134.82|133.52|134.44|133.14|128
1663735200000|2022-09-21 04:40:00|134.74|133.44|134.53|133.23|134.75|133.45|134.53|133.23|140
1663735500000|2022-09-21 04:45:00|134.54|133.24|133.7|132.4|134.54|133.24|133.52|132.22|225
1663735800000|2022-09-21 04:50:00|133.72|132.42|133.76|132.46|134.09|132.79|133.71|132.41|218
1663736100000|2022-09-21 04:55:00|133.74|132.44|134.18|132.88|134.2|132.9|133.73|132.43|228
1663736400000|2022-09-21 05:00:00|134.21|132.91|133.83|132.53|134.23|132.93|133.51|132.21|195
1663736700000|2022-09-21 05:05:00|133.84|132.54|133.83|132.53|133.94|132.64|133.68|132.38|171
1663737000000|2022-09-21 05:10:00|133.84|132.54|133.95|132.65|134.01|132.71|133.81|132.51|213
1663737300000|2022-09-21 05:15:00|133.94|132.64|134.15|132.85|134.15|132.85|133.93|132.63|287
1663737600000|2022-09-21 05:20:00|134.14|132.84|134.14|132.84|134.76|133.46|134.07|132.77|359
1663737900000|2022-09-21 05:25:00|134.15|132.85|134.51|133.21|134.52|133.22|134.12|132.82|308
1663738200000|2022-09-21 05:30:00|134.49|133.19|134.73|133.43|134.85|133.55|134.38|133.08|325
1663738500000|2022-09-21 05:35:00|134.72|133.42|134.54|133.24|135.03|133.73|134.41|133.11|221
1663738800000|2022-09-21 05:40:00|134.56|133.26|134.13|132.83|134.64|133.34|134.13|132.83|182
1663739100000|2022-09-21 05:45:00|134.12|132.82|133.91|132.61|134.16|132.86|133.8|132.5|204
1663739400000|2022-09-21 05:50:00|133.94|132.64|134.02|132.72|134.1|132.8|133.81|132.51|82
1663739700000|2022-09-21 05:55:00|134.03|132.73|133.25|131.95|134.06|132.76|132.9|131.6|348
1663740000000|2022-09-21 06:00:00|133.23|131.93|133.81|132.51|133.84|132.54|133.18|131.88|339
1663740300000|2022-09-21 06:05:00|133.78|132.48|133.44|132.14|134.08|132.78|133.28|131.98|250
1663740600000|2022-09-21 06:10:00|133.45|132.15|133.25|131.95|133.67|132.37|133.22|131.92|313
1663740900000|2022-09-21 06:15:00|133.26|131.96|133.51|132.21|133.64|132.34|133.19|131.89|201
1663741200000|2022-09-21 06:20:00|133.52|132.22|133.3|132|133.72|132.42|133.28|131.98|155
1663741500000|2022-09-21 06:25:00|133.29|131.99|131.07|129.77|133.29|131.99|130.98|129.68|476
1663741800000|2022-09-21 06:30:00|131.09|129.79|131.62|130.32|131.84|130.54|130.74|129.44|452
1663742100000|2022-09-21 06:35:00|131.63|130.33|130.22|128.92|131.78|130.48|129.52|128.22|481
1663742400000|2022-09-21 06:40:00|130.21|128.91|130.38|129.08|130.7|129.4|129.96|128.66|410
1663742700000|2022-09-21 06:45:00|130.4|129.1|131.08|129.78|131.09|129.79|130.33|129.03|353
1663743000000|2022-09-21 06:50:00|131.12|129.82|130.72|129.42|131.32|130.02|130.59|129.29|309
1663743300000|2022-09-21 06:55:00|130.71|129.41|130.29|128.99|130.82|129.52|129.98|128.68|291
1663743600000|2022-09-21 07:00:00|130.3|129|129.64|128.34|130.98|129.68|129.5|128.2|363
1663743900000|2022-09-21 07:05:00|129.71|128.41|129.51|128.21|129.77|128.47|128.86|127.56|434
1663744200000|2022-09-21 07:10:00|129.52|128.22|129.69|128.39|129.79|128.49|129.09|127.79|305
1663744500000|2022-09-21 07:15:00|129.66|128.36|129.99|128.69|130.2|128.9|129.49|128.19|322
1663744800000|2022-09-21 07:20:00|130|128.7|129.78|128.48|130.02|128.72|129.58|128.28|203
1663745100000|2022-09-21 07:25:00|129.79|128.49|130.05|128.75|130.06|128.76|129.7|128.4|199
1663745400000|2022-09-21 07:30:00|130.06|128.76|129.84|128.54|130.12|128.82|129.71|128.41|194
1663745700000|2022-09-21 07:35:00|129.91|128.61|129.73|128.43|129.92|128.62|129.69|128.39|128
1663746000000|2022-09-21 07:40:00|129.74|128.44|129.53|128.23|129.74|128.44|129.52|128.22|175
1663746300000|2022-09-21 07:45:00|129.52|128.22|129.81|128.51|129.91|128.61|129.52|128.22|125
1663746600000|2022-09-21 07:50:00|129.82|128.52|130.21|128.91|130.21|128.91|129.71|128.41|166
1663746900000|2022-09-21 07:55:00|130.2|128.9|130.11|128.81|130.2|128.9|129.85|128.55|114
1663747200000|2022-09-21 08:00:00|130.13|128.83|129.63|128.33|130.24|128.94|129.63|128.33|216
1663747500000|2022-09-21 08:05:00|129.62|128.32|129.37|128.07|129.66|128.36|129.18|127.88|310
1663747800000|2022-09-21 08:10:00|129.38|128.08|129.19|127.89|129.49|128.19|129.17|127.87|192
1663748100000|2022-09-21 08:15:00|129.2|127.9|129.31|128.01|129.4|128.1|129.19|127.89|129
1663748400000|2022-09-21 08:20:00|129.32|128.02|128.79|127.49|129.32|128.02|128.39|127.09|247
1663748700000|2022-09-21 08:25:00|128.8|127.5|128.4|127.1|128.8|127.5|128.26|126.96|174
1663749000000|2022-09-21 08:30:00|128.41|127.11|128.27|126.97|128.43|127.13|127.83|126.53|187
1663749300000|2022-09-21 08:35:00|128.28|126.98|128.62|127.32|128.76|127.46|128.27|126.97|184
1663749600000|2022-09-21 08:40:00|128.57|127.27|128.93|127.63|129.04|127.74|128.53|127.23|115
1663749900000|2022-09-21 08:45:00|128.92|127.62|129.13|127.83|129.18|127.88|128.82|127.52|200
1663750200000|2022-09-21 08:50:00|129.12|127.82|129.14|127.84|129.17|127.87|128.93|127.63|166
1663750500000|2022-09-21 08:55:00|129.11|127.81|128.94|127.64|129.15|127.85|128.94|127.64|164
1663750800000|2022-09-21 09:00:00|128.95|127.65|129.23|127.93|129.34|128.04|128.8|127.5|173
1663751100000|2022-09-21 09:05:00|129.22|127.92|129.21|127.91|129.33|128.03|129.11|127.81|126
1663751400000|2022-09-21 09:10:00|129.22|127.92|129.03|127.73|129.33|128.03|128.96|127.66|132
1663751700000|2022-09-21 09:15:00|129.04|127.74|129.03|127.73|129.14|127.84|129|127.7|142
1663752000000|2022-09-21 09:20:00|129.05|127.75|129.04|127.74|129.15|127.85|128.93|127.63|161
1663752300000|2022-09-21 09:25:00|129.05|127.75|129.21|127.91|129.3|128|129.03|127.73|130
1663752600000|2022-09-21 09:30:00|129.22|127.92|129.69|128.39|129.78|128.48|129.14|127.84|211
1663752900000|2022-09-21 09:35:00|129.72|128.42|130|128.7|130|128.7|129.59|128.29|195
1663753200000|2022-09-21 09:40:00|130.01|128.71|130.11|128.81|130.5|129.2|129.76|128.46|211
1663753500000|2022-09-21 09:45:00|130.12|128.82|130.41|129.11|130.79|129.49|130|128.7|267
1663753800000|2022-09-21 09:50:00|130.4|129.1|130.32|129.02|130.41|129.11|130.18|128.88|157
1663754100000|2022-09-21 09:55:00|130.31|129.01|130.35|129.05|130.41|129.11|130.15|128.85|115
1663754400000|2022-09-21 10:00:00|130.36|129.06|130.34|129.04|130.42|129.12|130.23|128.93|97
1663754700000|2022-09-21 10:05:00|130.33|129.03|130.48|129.18|130.49|129.19|130.25|128.95|71
1663755000000|2022-09-21 10:10:00|130.49|129.19|130.66|129.36|130.69|129.39|130.46|129.16|56
1663755300000|2022-09-21 10:15:00|130.69|129.39|130.87|129.57|130.89|129.59|130.56|129.26|98
1663755600000|2022-09-21 10:20:00|130.88|129.58|130.36|129.06|130.89|129.59|130.34|129.04|95
1663755900000|2022-09-21 10:25:00|130.39|129.09|130.47|129.17|130.57|129.27|130.26|128.96|140
1663756200000|2022-09-21 10:30:00|130.48|129.18|129.8|128.5|130.5|129.2|129.76|128.46|190
1663756500000|2022-09-21 10:35:00|129.79|128.49|129.49|128.19|130.02|128.72|129.44|128.14|210
1663756800000|2022-09-21 10:40:00|129.48|128.18|129.51|128.21|129.59|128.29|129.31|128.01|205
1663757100000|2022-09-21 10:45:00|129.5|128.2|130.23|128.93|130.23|128.93|129.47|128.17|137
1663757400000|2022-09-21 10:50:00|130.2|128.9|130.19|128.89|130.59|129.29|130.08|128.78|248
1663757700000|2022-09-21 10:55:00|130.23|128.93|130.19|128.89|130.24|128.94|130|128.7|212
1663758000000|2022-09-21 11:00:00|130.21|128.91|130.19|128.89|130.37|129.07|130.08|128.78|110
1663758300000|2022-09-21 11:05:00|130.18|128.88|130.19|128.89|130.21|128.91|129.98|128.68|131
1663758600000|2022-09-21 11:10:00|130.18|128.88|130.59|129.29|131.47|130.17|130.05|128.75|255
1663758900000|2022-09-21 11:15:00|130.58|129.28|130.53|129.23|130.81|129.51|130.49|129.19|273
1663759200000|2022-09-21 11:20:00|130.54|129.24|130.42|129.12|130.57|129.27|130.28|128.98|125
1663759500000|2022-09-21 11:25:00|130.43|129.13|130.23|128.93|130.6|129.3|130.21|128.91|121
1663759800000|2022-09-21 11:30:00|130.22|128.92|130.14|128.84|130.41|129.11|130.03|128.73|152
1663760100000|2022-09-21 11:35:00|130.13|128.83|130.06|128.76|130.44|129.14|130.02|128.72|149
1663760400000|2022-09-21 11:40:00|130.07|128.77|130.34|129.04|130.34|129.04|130|128.7|176
1663760700000|2022-09-21 11:45:00|130.33|129.03|130.9|129.6|131|129.7|130.3|129|156
1663761000000|2022-09-21 11:50:00|130.96|129.66|131.22|129.92|131.48|130.18|130.81|129.51|225
1663761300000|2022-09-21 11:55:00|131.24|129.94|131.45|130.15|131.45|130.15|131.08|129.78|182
1663761600000|2022-09-21 12:00:00|131.51|130.21|131.07|129.77|131.53|130.23|130.93|129.63|175
1663761900000|2022-09-21 12:05:00|131.08|129.78|131.05|129.75|131.25|129.95|131.01|129.71|144
1663762200000|2022-09-21 12:10:00|131.02|129.72|131.01|129.71|131.12|129.82|130.75|129.45|131
1663762500000|2022-09-21 12:15:00|131.02|129.72|130.99|129.69|131.23|129.93|130.97|129.67|91
1663762800000|2022-09-21 12:20:00|131|129.7|130.99|129.69|131.21|129.91|130.8|129.5|110
1663763100000|2022-09-21 12:25:00|130.98|129.68|131.11|129.81|131.13|129.83|130.89|129.59|107
1663763400000|2022-09-21 12:30:00|131.09|129.79|131.64|130.34|131.65|130.35|130.99|129.69|260
1663763700000|2022-09-21 12:35:00|131.65|130.35|131.69|130.39|131.79|130.49|131.5|130.2|205
1663764000000|2022-09-21 12:40:00|131.68|130.38|131.71|130.41|131.92|130.62|131.47|130.17|219
1663764300000|2022-09-21 12:45:00|131.73|130.43|131.42|130.12|131.78|130.48|131.31|130.01|261
1663764600000|2022-09-21 12:50:00|131.41|130.11|131.2|129.9|131.52|130.22|131.19|129.89|142
1663764900000|2022-09-21 12:55:00|131.18|129.88|130.8|129.5|131.31|130.01|130.78|129.48|133
1663765200000|2022-09-21 13:00:00|130.82|129.52|130.82|129.52|131.17|129.87|130.76|129.46|192
1663765500000|2022-09-21 13:05:00|130.81|129.51|130.66|129.36|130.85|129.55|129.47|128.17|384
1663765800000|2022-09-21 13:10:00|130.69|129.39|130.47|129.17|130.86|129.56|130.17|128.87|232
1663766100000|2022-09-21 13:15:00|130.46|129.16|130.76|129.46|130.79|129.49|130.42|129.12|247
1663766400000|2022-09-21 13:20:00|130.77|129.47|130.33|129.03|130.9|129.6|130.15|128.85|313
1663766700000|2022-09-21 13:25:00|130.34|129.04|130.28|128.98|130.54|129.24|130.28|128.98|189
1663767000000|2022-09-21 13:30:00|130.26|128.96|130.4|129.1|130.88|129.58|130.08|128.78|363
1663767300000|2022-09-21 13:35:00|130.38|129.08|130.39|129.09|130.52|129.22|130.08|128.78|275
1663767600000|2022-09-21 13:40:00|130.4|129.1|130.22|128.92|130.6|129.3|130.21|128.91|191
1663767900000|2022-09-21 13:45:00|130.21|128.91|130.61|129.31|130.8|129.5|130.2|128.9|310
1663768200000|2022-09-21 13:50:00|130.62|129.32|130.52|129.22|130.73|129.43|130.43|129.13|215
1663768500000|2022-09-21 13:55:00|130.51|129.21|130.52|129.22|130.65|129.35|130.37|129.07|193
1663768800000|2022-09-21 14:00:00|130.49|129.19|130.61|129.31|130.92|129.62|130.48|129.18|285
1663769100000|2022-09-21 14:05:00|130.63|129.33|130.52|129.22|130.63|129.33|130.32|129.02|146
1663769400000|2022-09-21 14:10:00|130.49|129.19|130.35|129.05|130.66|129.36|130.27|128.97|147
1663769700000|2022-09-21 14:15:00|130.37|129.07|130.09|128.79|130.53|129.23|130.08|128.78|168
1663770000000|2022-09-21 14:20:00|130.1|128.8|130.39|129.09|130.4|129.1|130.02|128.72|158
1663770300000|2022-09-21 14:25:00|130.36|129.06|130.66|129.36|130.69|129.39|130.22|128.92|213
1663770600000|2022-09-21 14:30:00|130.71|129.41|130.14|128.84|130.75|129.45|130.1|128.8|290
1663770900000|2022-09-21 14:35:00|130.24|128.94|129.64|128.34|130.27|128.97|129.58|128.28|275
1663771200000|2022-09-21 14:40:00|129.6|128.3|129.47|128.17|129.84|128.54|129.47|128.17|193
1663771500000|2022-09-21 14:45:00|129.49|128.19|128.73|127.43|129.7|128.4|128.39|127.09|355
1663771800000|2022-09-21 14:50:00|128.69|127.39|128.9|127.6|129.07|127.77|128.63|127.33|220
1663772100000|2022-09-21 14:55:00|128.94|127.64|128.69|127.39|129.03|127.73|128.53|127.23|223
1663772400000|2022-09-21 15:00:00|128.68|127.38|128.5|127.2|129.26|127.96|128.49|127.19|364
1663772700000|2022-09-21 15:05:00|128.51|127.21|127.68|126.38|128.78|127.48|127.09|125.79|453
1663773000000|2022-09-21 15:10:00|127.67|126.37|127.5|126.2|127.98|126.68|127.32|126.02|294
1663773300000|2022-09-21 15:15:00|127.49|126.19|127.41|126.11|127.62|126.32|127.32|126.02|305
1663773600000|2022-09-21 15:20:00|127.42|126.12|127.81|126.51|127.83|126.53|127.35|126.05|170
1663773900000|2022-09-21 15:25:00|127.82|126.52|128.11|126.81|128.15|126.85|127.63|126.33|177
1663774200000|2022-09-21 15:30:00|128.12|126.82|128.19|126.89|128.69|127.39|128.1|126.8|259
1663774500000|2022-09-21 15:35:00|128.18|126.88|128.3|127|128.33|127.03|128.12|126.82|181
1663774800000|2022-09-21 15:40:00|128.28|126.98|128.63|127.33|128.77|127.47|128.23|126.93|178
1663775100000|2022-09-21 15:45:00|128.62|127.32|128.23|126.93|128.71|127.41|128.11|126.81|150
1663775400000|2022-09-21 15:50:00|128.24|126.94|128.22|126.92|128.32|127.02|128.13|126.83|116
1663775700000|2022-09-21 15:55:00|128.23|126.93|128.31|127.01|128.31|127.01|128.15|126.85|72
1663776000000|2022-09-21 16:00:00|128.3|127|128.17|126.87|128.31|127.01|128.15|126.85|97
1663776300000|2022-09-21 16:05:00|128.18|126.88|128.43|127.13|128.46|127.16|128.12|126.82|77
1663776600000|2022-09-21 16:10:00|128.44|127.14|128.48|127.18|128.62|127.32|128.43|127.13|183
1663776900000|2022-09-21 16:15:00|128.49|127.19|128.59|127.29|128.6|127.3|128.41|127.11|91
1663777200000|2022-09-21 16:20:00|128.58|127.28|128.52|127.22|128.64|127.34|128.4|127.1|113
1663777500000|2022-09-21 16:25:00|128.55|127.25|128.72|127.42|128.75|127.45|128.44|127.14|103
1663777800000|2022-09-21 16:30:00|128.73|127.43|128.77|127.47|128.77|127.47|128.57|127.27|168
1663778100000|2022-09-21 16:35:00|128.76|127.46|128.21|126.91|128.76|127.46|128.18|126.88|168
1663778400000|2022-09-21 16:40:00|128.22|126.92|128.31|127.01|128.58|127.28|128.21|126.91|213
1663778700000|2022-09-21 16:45:00|128.26|126.96|128.17|126.87|128.38|127.08|127.71|126.41|288
1663779000000|2022-09-21 16:50:00|128.25|126.95|128.21|126.91|128.26|126.96|127.91|126.61|233
1663779300000|2022-09-21 16:55:00|128.22|126.92|128.24|126.94|128.25|126.95|128.01|126.71|190
1663779600000|2022-09-21 17:00:00|128.22|126.92|128.87|127.57|128.87|127.57|128.18|126.88|187
1663779900000|2022-09-21 17:05:00|128.88|127.58|128.51|127.21|128.95|127.65|128.2|126.9|250
1663780200000|2022-09-21 17:10:00|128.5|127.2|128.24|126.94|128.5|127.2|128.2|126.9|172
1663780500000|2022-09-21 17:15:00|128.25|126.95|127.44|126.14|128.25|126.95|127.44|126.14|169
1663780800000|2022-09-21 17:20:00|127.43|126.13|127.34|126.04|127.55|126.25|127.08|125.78|234
1663781100000|2022-09-21 17:25:00|127.35|126.05|127.87|126.57|127.87|126.57|127.34|126.04|135
1663781400000|2022-09-21 17:30:00|127.85|126.55|128.72|127.42|128.92|127.62|127.73|126.43|427
1663781700000|2022-09-21 17:35:00|128.7|127.4|128.32|127.02|129.11|127.81|128|126.7|593
1663782000000|2022-09-21 17:40:00|128.31|127.01|128.41|127.11|128.61|127.31|128.11|126.81|405
1663782300000|2022-09-21 17:45:00|128.44|127.14|128.68|127.38|128.69|127.39|128.26|126.96|435
1663782600000|2022-09-21 17:50:00|128.67|127.37|127.68|126.38|128.67|127.37|127.64|126.34|454
1663782900000|2022-09-21 17:55:00|127.69|126.39|128.45|127.15|128.46|127.16|127.11|125.81|442
1663783200000|2022-09-21 18:00:00|128.49|127.19|124.33|123.03|129.66|128.36|123.46|122.16|974
1663783500000|2022-09-21 18:05:00|124.31|123.01|124.2|122.9|125.03|123.73|122.99|121.69|908
1663783800000|2022-09-21 18:10:00|124.19|122.89|124.22|122.92|124.79|123.49|123.99|122.69|690
1663784100000|2022-09-21 18:15:00|124.21|122.91|125.41|124.11|125.54|124.24|124.15|122.85|621
1663784400000|2022-09-21 18:20:00|125.42|124.12|127.06|125.76|127.06|125.76|125.42|124.12|594
1663784700000|2022-09-21 18:25:00|127.04|125.74|126.68|125.38|127.67|126.37|126.64|125.34|607
1663785000000|2022-09-21 18:30:00|126.67|125.37|128.24|126.94|128.24|126.94|126.07|124.77|702
1663785300000|2022-09-21 18:35:00|128.2|126.9|129.55|128.25|130.13|128.83|127.73|126.43|820
1663785600000|2022-09-21 18:40:00|129.56|128.26|130.81|129.51|130.99|129.69|128.82|127.52|686
1663785900000|2022-09-21 18:45:00|130.82|129.52|130.37|129.07|131.89|130.59|129.98|128.68|765
1663786200000|2022-09-21 18:50:00|130.36|129.06|130.96|129.66|131.18|129.88|130.15|128.85|709
1663786500000|2022-09-21 18:55:00|130.97|129.67|130.69|129.39|131.19|129.89|130.01|128.71|721
1663786800000|2022-09-21 19:00:00|130.72|129.42|130.16|128.86|131.13|129.83|130.13|128.83|614
1663787100000|2022-09-21 19:05:00|130.17|128.87|129.4|128.1|130.29|128.99|129.35|128.05|583
1663787400000|2022-09-21 19:10:00|129.41|128.11|129.24|127.94|129.44|128.14|127.93|126.63|764
1663787700000|2022-09-21 19:15:00|129.25|127.95|128.52|127.22|129.55|128.25|128.3|127|649
1663788000000|2022-09-21 19:20:00|128.5|127.2|128.71|127.41|128.88|127.58|128.31|127.01|568
1663788300000|2022-09-21 19:25:00|128.72|127.42|127.97|126.67|128.8|127.5|127.72|126.42|539
1663788600000|2022-09-21 19:30:00|127.96|126.66|127.56|126.26|127.99|126.69|127.08|125.78|594
1663788900000|2022-09-21 19:35:00|127.55|126.25|126.42|125.12|127.66|126.36|126.17|124.87|432
1663789200000|2022-09-21 19:40:00|126.43|125.13|126.46|125.16|126.96|125.66|126.32|125.02|524
1663789500000|2022-09-21 19:45:00|126.39|125.09|126.15|124.85|126.65|125.35|125.7|124.4|446
1663789800000|2022-09-21 19:50:00|126.18|124.88|126.05|124.75|126.51|125.21|125.87|124.57|437
1663790100000|2022-09-21 19:55:00|126.06|124.76|125.81|124.51|126.18|124.88|125.69|124.39|351
1663790400000|2022-09-21 20:00:00|125.8|124.5|125.65|124.35|126.19|124.89|125.5|124.2|321
1663790700000|2022-09-21 20:05:00|125.64|124.34|125.66|124.36|126|124.7|125.42|124.12|277
1663791000000|2022-09-21 20:10:00|125.67|124.37|125.67|124.37|125.97|124.67|125.27|123.97|265
1663791300000|2022-09-21 20:15:00|125.68|124.38|124.34|123.04|125.77|124.47|124.32|123.02|471
1663791600000|2022-09-21 20:20:00|124.35|123.05|124.29|122.99|124.59|123.29|124.16|122.86|339
1663791900000|2022-09-21 20:25:00|124.3|123|124.05|122.75|124.33|123.03|123.77|122.47|350
1663792200000|2022-09-21 20:30:00|124.02|122.72|124.15|122.85|124.39|123.09|123.95|122.65|228
1663792500000|2022-09-21 20:35:00|124.14|122.84|124.64|123.34|124.72|123.42|124.12|122.82|186
1663792800000|2022-09-21 20:40:00|124.63|123.33|124.43|123.13|124.64|123.34|124.35|123.05|165
1663793100000|2022-09-21 20:45:00|124.44|123.14|124.76|123.46|124.77|123.47|124.04|122.74|288
1663793400000|2022-09-21 20:50:00|124.77|123.47|124.99|123.69|124.99|123.69|124.64|123.34|167
1663793700000|2022-09-21 20:55:00|124.98|123.68|124.92|123.62|125.04|123.74|124.71|123.41|183
1663794000000|2022-09-21 21:00:00|124.91|123.61|124.14|122.84|124.92|123.62|124.14|122.84|194
1663794300000|2022-09-21 21:05:00|124.13|122.83|122.57|121.27|124.14|122.84|121.91|120.61|641
1663794600000|2022-09-21 21:10:00|122.56|121.26|121.5|120.2|122.64|121.34|121.34|120.04|422
1663794900000|2022-09-21 21:15:00|121.51|120.21|121.47|120.17|121.56|120.26|120.11|118.81|390
1663795200000|2022-09-21 21:20:00|121.46|120.16|121.15|119.85|121.49|120.19|121.08|119.78|248
1663795500000|2022-09-21 21:25:00|121.13|119.83|119.7|118.4|121.18|119.88|119.49|118.19|381
1663795800000|2022-09-21 21:30:00|119.71|118.41|118.83|117.53|120.16|118.86|118.39|117.09|423
1663796100000|2022-09-21 21:35:00|118.84|117.54|119.99|118.69|119.99|118.69|118.84|117.54|253
1663796400000|2022-09-21 21:40:00|120|118.7|119.77|118.47|120.15|118.85|119.58|118.28|196
1663796700000|2022-09-21 21:45:00|119.78|118.48|119.69|118.39|120.27|118.97|119.58|118.28|210
1663797000000|2022-09-21 21:50:00|119.68|118.38|119.8|118.5|119.83|118.53|118.97|117.67|192
1663797300000|2022-09-21 21:55:00|119.77|118.47|119.59|118.29|119.82|118.52|119.34|118.04|250
1663797600000|2022-09-21 22:00:00|119.58|118.28|119.66|118.36|119.71|118.41|119.05|117.75|299
1663797900000|2022-09-21 22:05:00|119.65|118.35|118.45|117.15|119.74|118.44|118.17|116.87|515
1663798200000|2022-09-21 22:10:00|118.47|117.17|117.82|116.52|118.48|117.18|117.55|116.25|599
1663798500000|2022-09-21 22:15:00|117.83|116.53|117.21|115.91|118.22|116.92|116.41|115.11|639
1663798800000|2022-09-21 22:20:00|117.23|115.93|117.98|116.68|117.99|116.69|117.19|115.89|538
1663799100000|2022-09-21 22:25:00|117.97|116.67|118.22|116.92|118.25|116.95|117.71|116.41|350
1663799400000|2022-09-21 22:30:00|118.21|116.91|118.22|116.92|118.26|116.96|117.84|116.54|299
1663799700000|2022-09-21 22:35:00|118.2|116.9|118.15|116.85|118.46|117.16|118.13|116.83|283
1663800000000|2022-09-21 22:40:00|118.13|116.83|117.94|116.64|118.32|117.02|117.86|116.56|311
1663800300000|2022-09-21 22:45:00|117.93|116.63|117.74|116.44|118.02|116.72|117.67|116.37|256
1663800600000|2022-09-21 22:50:00|117.73|116.43|118.12|116.82|118.12|116.82|117.62|116.32|232
1663800900000|2022-09-21 22:55:00|118.1|116.8|118.24|116.94|118.42|117.12|118.03|116.73|181
1663801200000|2022-09-21 23:00:00|118.23|116.93|118.34|117.04|118.34|117.04|118|116.7|166
1663801500000|2022-09-21 23:05:00|118.38|117.08|118.67|117.37|118.8|117.5|118.33|117.03|139
1663801800000|2022-09-21 23:10:00|118.66|117.36|118.28|116.98|118.67|117.37|118.16|116.86|232
1663802100000|2022-09-21 23:15:00|118.27|116.97|118.45|117.15|118.49|117.19|118.25|116.95|209
1663802400000|2022-09-21 23:20:00|118.46|117.16|118.71|117.41|118.71|117.41|118.43|117.13|185
1663802700000|2022-09-21 23:25:00|118.7|117.4|118.75|117.45|118.84|117.54|118.6|117.3|131
1663803000000|2022-09-21 23:30:00|118.74|117.44|118.95|117.65|119.15|117.85|118.59|117.29|196
1663803300000|2022-09-21 23:35:00|118.94|117.64|118.95|117.65|119.11|117.81|118.73|117.43|262
1663803600000|2022-09-21 23:40:00|118.96|117.66|119.24|117.94|119.25|117.95|118.84|117.54|176
1663803900000|2022-09-21 23:45:00|119.21|117.91|119.23|117.93|119.33|118.03|118.94|117.64|258
1663804200000|2022-09-21 23:50:00|119.25|117.95|119.16|117.86|119.26|117.96|119|117.7|241
1663804500000|2022-09-21 23:55:00|119.15|117.85|118.7|117.4|119.45|118.15|118.69|117.39|262
1663804800000|2022-09-22 00:00:00|118.69|117.39|119.47|118.17|119.64|118.34|118.65|117.35|389
1663805100000|2022-09-22 00:05:00|119.48|118.18|119.83|118.53|119.97|118.67|119.47|118.17|239
1663805400000|2022-09-22 00:10:00|119.82|118.52|119.71|118.41|119.88|118.58|119.54|118.24|277
1663805700000|2022-09-22 00:15:00|119.72|118.42|119.14|117.84|119.86|118.56|119.02|117.72|391
1663806000000|2022-09-22 00:20:00|119.13|117.83|119.35|118.05|119.36|118.06|119|117.7|267
1663806300000|2022-09-22 00:25:00|119.34|118.04|119.69|118.39|119.69|118.39|119.31|118.01|241
1663806600000|2022-09-22 00:30:00|119.66|118.36|119.82|118.52|119.95|118.65|119.63|118.33|256
1663806900000|2022-09-22 00:35:00|119.8|118.5|119.53|118.23|119.89|118.59|119.52|118.22|182
1663807200000|2022-09-22 00:40:00|119.54|118.24|119.29|117.99|119.65|118.35|119.24|117.94|214
1663807500000|2022-09-22 00:45:00|119.28|117.98|119.3|118|119.44|118.14|119.17|117.87|203
1663807800000|2022-09-22 00:50:00|119.29|117.99|118.25|116.95|119.35|118.05|117.99|116.69|281
1663808100000|2022-09-22 00:55:00|118.26|116.96|118.1|116.8|118.37|117.07|118.03|116.73|256
1663808400000|2022-09-22 01:00:00|118.09|116.79|118.29|116.99|118.35|117.05|117.97|116.67|300
1663808700000|2022-09-22 01:05:00|118.32|117.02|118.65|117.35|118.67|117.37|118.3|117|211
1663809000000|2022-09-22 01:10:00|118.64|117.34|118.75|117.45|119.04|117.74|118.44|117.14|177
1663809300000|2022-09-22 01:15:00|118.78|117.48|119.07|117.77|119.07|117.77|118.76|117.46|106
1663809600000|2022-09-22 01:20:00|119.06|117.76|119.09|117.79|119.1|117.8|118.94|117.64|138
1663809900000|2022-09-22 01:25:00|119.08|117.78|119.06|117.76|119.17|117.87|118.94|117.64|105
1663810200000|2022-09-22 01:30:00|119.07|117.77|119.27|117.97|119.32|118.02|119.03|117.73|142
1663810500000|2022-09-22 01:35:00|119.26|117.96|118.58|117.28|119.26|117.96|118.52|117.22|248
1663810800000|2022-09-22 01:40:00|118.59|117.29|117.79|116.49|118.67|117.37|117.27|115.97|367
1663811100000|2022-09-22 01:45:00|117.78|116.48|118.14|116.84|118.15|116.85|117.59|116.29|143
1663811400000|2022-09-22 01:50:00|118.15|116.85|118.4|117.1|118.45|117.15|118.12|116.82|113
1663811700000|2022-09-22 01:55:00|118.41|117.11|118.9|117.6|119.06|117.76|118.39|117.09|168
1663812000000|2022-09-22 02:00:00|118.89|117.59|119.14|117.84|119.14|117.84|118.71|117.41|201
1663812300000|2022-09-22 02:05:00|119.13|117.83|118.81|117.51|119.14|117.84|118.75|117.45|108
1663812600000|2022-09-22 02:10:00|118.8|117.5|118.76|117.46|119.12|117.82|118.7|117.4|108
1663812900000|2022-09-22 02:15:00|118.77|117.47|118.41|117.11|118.77|117.47|118.32|117.02|118
1663813200000|2022-09-22 02:20:00|118.35|117.05|118.58|117.28|118.64|117.34|118.34|117.04|165
1663813500000|2022-09-22 02:25:00|118.59|117.29|118.47|117.17|118.7|117.4|118.37|117.07|121
1663813800000|2022-09-22 02:30:00|118.48|117.18|118.52|117.22|118.6|117.3|118.38|117.08|167
1663814100000|2022-09-22 02:35:00|118.51|117.21|119.15|117.85|119.17|117.87|118.46|117.16|221
1663814400000|2022-09-22 02:40:00|119.16|117.86|119.3|118|119.51|118.21|119.07|117.77|232
1663814700000|2022-09-22 02:45:00|119.31|118.01|119.67|118.37|119.68|118.38|119.18|117.88|187
1663815000000|2022-09-22 02:50:00|119.66|118.36|119.84|118.54|119.84|118.54|119.52|118.22|194
1663815300000|2022-09-22 02:55:00|119.85|118.55|119.91|118.61|119.91|118.61|119.55|118.25|248
1663815600000|2022-09-22 03:00:00|119.9|118.6|119.69|118.39|120.14|118.84|119.69|118.39|201
1663815900000|2022-09-22 03:05:00|119.73|118.43|119.39|118.09|119.73|118.43|119.27|117.97|264
1663816200000|2022-09-22 03:10:00|119.37|118.07|119.54|118.24|119.54|118.24|119.3|118|90
1663816500000|2022-09-22 03:15:00|119.55|118.25|119.8|118.5|119.86|118.56|119.36|118.06|120
1663816800000|2022-09-22 03:20:00|119.81|118.51|119.99|118.69|120.03|118.73|119.79|118.49|119
1663817100000|2022-09-22 03:25:00|120|118.7|120.01|118.71|120.14|118.84|119.98|118.68|122
1663817400000|2022-09-22 03:30:00|120.02|118.72|119.78|118.48|120.1|118.8|119.7|118.4|148
1663817700000|2022-09-22 03:35:00|119.79|118.49|119.48|118.18|119.93|118.63|119.48|118.18|68
1663818000000|2022-09-22 03:40:00|119.5|118.2|119.51|118.21|119.67|118.37|119.49|118.19|132
1663818300000|2022-09-22 03:45:00|119.49|118.19|119.76|118.46|119.77|118.47|119.45|118.15|136
1663818600000|2022-09-22 03:50:00|119.78|118.48|119.93|118.63|119.95|118.65|119.78|118.48|70
1663818900000|2022-09-22 03:55:00|119.95|118.65|119.96|118.66|120.07|118.77|119.93|118.63|147
1663819200000|2022-09-22 04:00:00|120.02|118.72|120.15|118.85|120.16|118.86|119.99|118.69|156
1663819500000|2022-09-22 04:05:00|120.16|118.86|120.31|119.01|120.39|119.09|120.08|118.78|240
1663819800000|2022-09-22 04:10:00|120.32|119.02|120.11|118.81|120.4|119.1|120.11|118.81|163
1663820100000|2022-09-22 04:15:00|120.15|118.85|120.28|118.98|120.34|119.04|120.08|118.78|136
1663820400000|2022-09-22 04:20:00|120.29|118.99|120.26|118.96|120.39|119.09|120.26|118.96|51
1663820700000|2022-09-22 04:25:00|120.27|118.97|120.13|118.83|120.29|118.99|120.01|118.71|100
1663821000000|2022-09-22 04:30:00|120.12|118.82|120.26|118.96|120.29|118.99|120.07|118.77|84
1663821300000|2022-09-22 04:35:00|120.25|118.95|120.51|119.21|120.53|119.23|120.17|118.87|115
1663821600000|2022-09-22 04:40:00|120.52|119.22|120.54|119.24|120.69|119.39|120.31|119.01|197
1663821900000|2022-09-22 04:45:00|120.53|119.23|120.63|119.33|120.65|119.35|120.49|119.19|156
1663822200000|2022-09-22 04:50:00|120.64|119.34|120.76|119.46|120.78|119.48|120.52|119.22|109
1663822500000|2022-09-22 04:55:00|120.77|119.47|120.73|119.43|120.77|119.47|120.55|119.25|130
1663822800000|2022-09-22 05:00:00|120.72|119.42|120.74|119.44|120.92|119.62|120.64|119.34|160
1663823100000|2022-09-22 05:05:00|120.73|119.43|120.84|119.54|120.85|119.55|120.66|119.36|43
1663823400000|2022-09-22 05:10:00|120.82|119.52|120.44|119.14|120.83|119.53|120.27|118.97|120
1663823700000|2022-09-22 05:15:00|120.49|119.19|120.07|118.77|120.54|119.24|120.02|118.72|182
1663824000000|2022-09-22 05:20:00|120.06|118.76|120.22|118.92|120.28|118.98|120.06|118.76|146
1663824300000|2022-09-22 05:25:00|120.21|118.91|120.04|118.74|120.24|118.94|119.86|118.56|122
1663824600000|2022-09-22 05:30:00|120.03|118.73|120.5|119.2|120.53|119.23|119.97|118.67|193
1663824900000|2022-09-22 05:35:00|120.48|119.18|121.37|120.07|121.61|120.31|120.36|119.06|236
1663825200000|2022-09-22 05:40:00|121.38|120.08|121.78|120.48|121.79|120.49|121.08|119.78|231
1663825500000|2022-09-22 05:45:00|121.79|120.49|121.58|120.28|121.81|120.51|121.52|120.22|159
1663825800000|2022-09-22 05:50:00|121.57|120.27|121.43|120.13|121.57|120.27|121.27|119.97|220
1663826100000|2022-09-22 05:55:00|121.4|120.1|121.23|119.93|121.55|120.25|121.18|119.88|247
1663826400000|2022-09-22 06:00:00|121.24|119.94|120.95|119.65|121.74|120.44|120.95|119.65|275
1663826700000|2022-09-22 06:05:00|120.93|119.63|121.29|119.99|121.34|120.04|120.74|119.44|203
1663827000000|2022-09-22 06:10:00|121.28|119.98|121.26|119.96|121.4|120.1|121.17|119.87|153
1663827300000|2022-09-22 06:15:00|121.27|119.97|121.62|120.32|121.66|120.36|121.21|119.91|216
1663827600000|2022-09-22 06:20:00|121.61|120.31|121.91|120.61|122|120.7|121.59|120.29|254
1663827900000|2022-09-22 06:25:00|121.89|120.59|121.81|120.51|122.03|120.73|121.79|120.49|190
1663828200000|2022-09-22 06:30:00|121.78|120.48|121.08|119.78|121.81|120.51|121.08|119.78|194
1663828500000|2022-09-22 06:35:00|121.07|119.77|121.25|119.95|121.42|120.12|121.06|119.76|188
1663828800000|2022-09-22 06:40:00|121.24|119.94|121.18|119.88|121.28|119.98|121.08|119.78|125
1663829100000|2022-09-22 06:45:00|121.17|119.87|121.08|119.78|121.18|119.88|120.88|119.58|159
1663829400000|2022-09-22 06:50:00|121.09|119.79|121.28|119.98|121.34|120.04|121.08|119.78|167
1663829700000|2022-09-22 06:55:00|121.29|119.99|121.28|119.98|121.44|120.14|121.26|119.96|154
1663830000000|2022-09-22 07:00:00|121.27|119.97|121.04|119.74|121.44|120.14|121.03|119.73|264
1663830300000|2022-09-22 07:05:00|121.07|119.77|121.3|120|121.32|120.02|121.04|119.74|282
1663830600000|2022-09-22 07:10:00|121.31|120.01|121.46|120.16|121.48|120.18|121.24|119.94|213
1663830900000|2022-09-22 07:15:00|121.44|120.14|121.69|120.39|121.7|120.4|121.44|120.14|198
1663831200000|2022-09-22 07:20:00|121.7|120.4|121.93|120.63|121.94|120.64|121.69|120.39|212
1663831500000|2022-09-22 07:25:00|121.92|120.62|121.98|120.68|122.08|120.78|121.89|120.59|189
1663831800000|2022-09-22 07:30:00|121.97|120.67|122.11|120.81|122.15|120.85|121.87|120.57|177
1663832100000|2022-09-22 07:35:00|122.13|120.83|122.21|120.91|122.23|120.93|121.97|120.67|109
1663832400000|2022-09-22 07:40:00|122.22|120.92|122.22|120.92|122.23|120.93|122.16|120.86|63
1663832700000|2022-09-22 07:45:00|122.23|120.93|122.47|121.17|122.56|121.26|122.23|120.93|117
1663833000000|2022-09-22 07:50:00|122.49|121.19|122.86|121.56|122.91|121.61|122.3|121|220
1663833300000|2022-09-22 07:55:00|122.85|121.55|122.86|121.56|122.91|121.61|122.71|121.41|117
1663833600000|2022-09-22 08:00:00|122.85|121.55|122.84|121.54|123.03|121.73|122.69|121.39|263
1663833900000|2022-09-22 08:05:00|122.85|121.55|122.79|121.49|122.94|121.64|122.66|121.36|201
1663834200000|2022-09-22 08:10:00|122.8|121.5|122.5|121.2|122.86|121.56|122.37|121.07|144
1663834500000|2022-09-22 08:15:00|122.51|121.21|123.2|121.9|123.21|121.91|122.49|121.19|178
1663834800000|2022-09-22 08:20:00|123.18|121.88|123.67|122.37|123.78|122.48|123.18|121.88|236
1663835100000|2022-09-22 08:25:00|123.68|122.38|123.99|122.69|124.01|122.71|123.59|122.29|281
1663835400000|2022-09-22 08:30:00|124|122.7|124.12|122.82|124.22|122.92|123.89|122.59|206
1663835700000|2022-09-22 08:35:00|124.14|122.84|124.37|123.07|124.37|123.07|124.08|122.78|250
1663836000000|2022-09-22 08:40:00|124.36|123.06|124.46|123.16|124.59|123.29|124.36|123.06|159
1663836300000|2022-09-22 08:45:00|124.47|123.17|123.89|122.59|124.58|123.28|123.58|122.28|318
1663836600000|2022-09-22 08:50:00|123.88|122.58|123.79|122.49|124.04|122.74|123.77|122.47|230
1663836900000|2022-09-22 08:55:00|123.78|122.48|124.01|122.71|124.08|122.78|123.78|122.48|327
1663837200000|2022-09-22 09:00:00|124.02|122.72|124.29|122.99|124.41|123.11|124.01|122.71|425
1663837500000|2022-09-22 09:05:00|124.32|123.02|123.81|122.51|124.41|123.11|123.81|122.51|249
1663837800000|2022-09-22 09:10:00|123.82|122.52|124.17|122.87|124.2|122.9|123.82|122.52|113
1663838100000|2022-09-22 09:15:00|124.18|122.88|124.13|122.83|124.22|122.92|124.05|122.75|111
1663838400000|2022-09-22 09:20:00|124.15|122.85|124.12|122.82|124.41|123.11|124.07|122.77|186
1663838700000|2022-09-22 09:25:00|124.11|122.81|124.13|122.83|124.24|122.94|124|122.7|203
1663839000000|2022-09-22 09:30:00|124.12|122.82|124.2|122.9|124.3|123|124.12|122.82|123
1663839300000|2022-09-22 09:35:00|124.17|122.87|123.78|122.48|124.23|122.93|123.77|122.47|132
1663839600000|2022-09-22 09:40:00|123.77|122.47|123.51|122.21|123.91|122.61|123.49|122.19|156
1663839900000|2022-09-22 09:45:00|123.5|122.2|123.51|122.21|123.64|122.34|123.46|122.16|100
1663840200000|2022-09-22 09:50:00|123.5|122.2|123.51|122.21|123.52|122.22|123.26|121.96|116
1663840500000|2022-09-22 09:55:00|123.52|122.22|123.65|122.35|123.78|122.48|123.48|122.18|279
1663840800000|2022-09-22 10:00:00|123.66|122.36|123.67|122.37|123.74|122.44|123.48|122.18|180
1663841100000|2022-09-22 10:05:00|123.68|122.38|123.59|122.29|123.73|122.43|123.58|122.28|116
1663841400000|2022-09-22 10:10:00|123.6|122.3|123.53|122.23|123.66|122.36|123.48|122.18|120
1663841700000|2022-09-22 10:15:00|123.54|122.24|123.66|122.36|123.72|122.42|123.52|122.22|110
1663842000000|2022-09-22 10:20:00|123.68|122.38|123.83|122.53|124.01|122.71|123.68|122.38|117
1663842300000|2022-09-22 10:25:00|123.82|122.52|124.02|122.72|124.31|123.01|123.82|122.52|151
1663842600000|2022-09-22 10:30:00|124.03|122.73|124|122.7|124.34|123.04|123.73|122.43|293
1663842900000|2022-09-22 10:35:00|123.99|122.69|124.04|122.74|124.13|122.83|123.95|122.65|135
1663843200000|2022-09-22 10:40:00|124.05|122.75|123.83|122.53|124.06|122.76|123.71|122.41|165
1663843500000|2022-09-22 10:45:00|123.84|122.54|123.66|122.36|123.85|122.55|123.58|122.28|123
1663843800000|2022-09-22 10:50:00|123.65|122.35|123.83|122.53|123.91|122.61|123.62|122.32|169
1663844100000|2022-09-22 10:55:00|123.84|122.54|123.74|122.44|123.94|122.64|123.69|122.39|108
1663844400000|2022-09-22 11:00:00|123.75|122.45|123.8|122.5|123.94|122.64|123.28|121.98|313
1663844700000|2022-09-22 11:05:00|123.81|122.51|123.6|122.3|123.95|122.65|123.59|122.29|225
1663845000000|2022-09-22 11:10:00|123.59|122.29|123.46|122.16|123.71|122.41|123.4|122.1|192
1663845300000|2022-09-22 11:15:00|123.47|122.17|123.86|122.56|123.94|122.64|123.47|122.17|194
1663845600000|2022-09-22 11:20:00|123.87|122.57|123.74|122.44|124.02|122.72|123.67|122.37|200
1663845900000|2022-09-22 11:25:00|123.73|122.43|123.59|122.29|123.92|122.62|123.57|122.27|159
1663846200000|2022-09-22 11:30:00|123.6|122.3|123.78|122.48|123.84|122.54|123.57|122.27|169
1663846500000|2022-09-22 11:35:00|123.79|122.49|123.91|122.61|123.91|122.61|123.72|122.42|146
1663846800000|2022-09-22 11:40:00|123.9|122.6|124.26|122.96|124.31|123.01|123.8|122.5|192
1663847100000|2022-09-22 11:45:00|124.25|122.95|124.61|123.31|124.61|123.31|124.24|122.94|189
1663847400000|2022-09-22 11:50:00|124.62|123.32|124.93|123.63|125.02|123.72|124.61|123.31|329
1663847700000|2022-09-22 11:55:00|124.92|123.62|124.83|123.53|125|123.7|124.69|123.39|229
1663848000000|2022-09-22 12:00:00|124.84|123.54|124.63|123.33|125|123.7|124.32|123.02|239
1663848300000|2022-09-22 12:05:00|124.64|123.34|124.48|123.18|124.65|123.35|124.22|122.92|264
1663848600000|2022-09-22 12:10:00|124.47|123.17|125.07|123.77|125.18|123.88|124.47|123.17|176
1663848900000|2022-09-22 12:15:00|125.1|123.8|124.83|123.53|125.12|123.82|124.82|123.52|233
1663849200000|2022-09-22 12:20:00|124.8|123.5|124.59|123.29|124.9|123.6|124.57|123.27|86
1663849500000|2022-09-22 12:25:00|124.61|123.31|124.59|123.29|124.83|123.53|124.58|123.28|104
1663849800000|2022-09-22 12:30:00|124.58|123.28|124.41|123.11|124.6|123.3|124.16|122.86|213
1663850100000|2022-09-22 12:35:00|124.39|123.09|124.33|123.03|124.66|123.36|124.31|123.01|233
1663850400000|2022-09-22 12:40:00|124.36|123.06|124.44|123.14|124.61|123.31|124.32|123.02|351
1663850700000|2022-09-22 12:45:00|124.45|123.15|124.53|123.23|124.77|123.47|124.23|122.93|318
1663851000000|2022-09-22 12:50:00|124.5|123.2|124.7|123.4|124.76|123.46|124.41|123.11|225
1663851300000|2022-09-22 12:55:00|124.67|123.37|124.51|123.21|124.74|123.44|124.51|123.21|230
1663851600000|2022-09-22 13:00:00|124.5|123.2|124.28|122.98|124.61|123.31|124.25|122.95|182
1663851900000|2022-09-22 13:05:00|124.27|122.97|124.21|122.91|124.4|123.1|124.2|122.9|173
1663852200000|2022-09-22 13:10:00|124.22|122.92|123.97|122.67|124.23|122.93|123.9|122.6|158
1663852500000|2022-09-22 13:15:00|123.98|122.68|123.63|122.33|124.05|122.75|123.62|122.32|191
1663852800000|2022-09-22 13:20:00|123.64|122.34|123.31|122.01|123.68|122.38|123.08|121.78|321
1663853100000|2022-09-22 13:25:00|123.32|122.02|123.09|121.79|123.57|122.27|122.89|121.59|270
1663853400000|2022-09-22 13:30:00|123.07|121.77|123.33|122.03|123.65|122.35|123.02|121.72|404
1663853700000|2022-09-22 13:35:00|123.29|121.99|122.63|121.33|123.51|122.21|122.37|121.07|442
1663854000000|2022-09-22 13:40:00|122.6|121.3|122.37|121.07|122.86|121.56|122.07|120.77|455
1663854300000|2022-09-22 13:45:00|122.34|121.04|122.61|121.31|122.8|121.5|122.15|120.85|406
1663854600000|2022-09-22 13:50:00|122.6|121.3|122.12|120.82|122.8|121.5|122.07|120.77|314
1663854900000|2022-09-22 13:55:00|122.13|120.83|122.16|120.86|122.33|121.03|122.07|120.77|206
1663855200000|2022-09-22 14:00:00|122.12|120.82|122.42|121.12|122.42|121.12|122.12|120.82|166
1663855500000|2022-09-22 14:05:00|122.43|121.13|123.19|121.89|123.31|122.01|122.35|121.05|288
1663855800000|2022-09-22 14:10:00|123.2|121.9|123.5|122.2|123.5|122.2|122.97|121.67|280
1663856100000|2022-09-22 14:15:00|123.51|122.21|122.81|121.51|123.54|122.24|122.81|121.51|314
1663856400000|2022-09-22 14:20:00|122.82|121.52|122.84|121.54|123.15|121.85|122.63|121.33|244
1663856700000|2022-09-22 14:25:00|122.83|121.53|123.04|121.74|123.1|121.8|122.63|121.33|190
1663857000000|2022-09-22 14:30:00|123.05|121.75|122.79|121.49|123.36|122.06|122.59|121.29|337
1663857300000|2022-09-22 14:35:00|122.8|121.5|122.99|121.69|123.02|121.72|122.68|121.38|239
1663857600000|2022-09-22 14:40:00|123|121.7|122.81|121.51|123.08|121.78|122.67|121.37|232
1663857900000|2022-09-22 14:45:00|122.84|121.54|123.02|121.72|123.07|121.77|122.59|121.29|227
1663858200000|2022-09-22 14:50:00|123.01|121.71|122.22|120.92|123.03|121.73|122.2|120.9|304
1663858500000|2022-09-22 14:55:00|122.23|120.93|121.95|120.65|122.33|121.03|121.79|120.49|346
1663858800000|2022-09-22 15:00:00|121.94|120.64|122.16|120.86|122.17|120.87|121.74|120.44|334
1663859100000|2022-09-22 15:05:00|122.15|120.85|122.6|121.3|122.62|121.32|121.71|120.41|247
1663859400000|2022-09-22 15:10:00|122.58|121.28|122.48|121.18|122.62|121.32|122.34|121.04|185
1663859700000|2022-09-22 15:15:00|122.47|121.17|122.64|121.34|122.83|121.53|122.36|121.06|157
1663860000000|2022-09-22 15:20:00|122.63|121.33|122.75|121.45|122.93|121.63|122.45|121.15|153
1663860300000|2022-09-22 15:25:00|122.76|121.46|123.07|121.77|123.16|121.86|122.75|121.45|192
1663860600000|2022-09-22 15:30:00|123.08|121.78|122.94|121.64|123.22|121.92|122.94|121.64|215
1663860900000|2022-09-22 15:35:00|122.89|121.59|122.75|121.45|123|121.7|122.55|121.25|219
1663861200000|2022-09-22 15:40:00|122.74|121.44|122.48|121.18|122.74|121.44|122.29|120.99|148
1663861500000|2022-09-22 15:45:00|122.49|121.19|122.82|121.52|122.95|121.65|122.4|121.1|281
1663861800000|2022-09-22 15:50:00|122.81|121.51|122.69|121.39|122.92|121.62|122.69|121.39|173
1663862100000|2022-09-22 15:55:00|122.68|121.38|122.51|121.21|122.71|121.41|122.37|121.07|219
1663862400000|2022-09-22 16:00:00|122.5|121.2|122.36|121.06|122.59|121.29|122.26|120.96|243
1663862700000|2022-09-22 16:05:00|122.37|121.07|122.3|121|122.51|121.21|122.12|120.82|222
1663863000000|2022-09-22 16:10:00|122.31|121.01|121.54|120.24|122.32|121.02|121.25|119.95|312
1663863300000|2022-09-22 16:15:00|121.55|120.25|122.09|120.79|122.09|120.79|121.2|119.9|274
1663863600000|2022-09-22 16:20:00|122.11|120.81|122.62|121.32|122.7|121.4|121.88|120.58|306
1663863900000|2022-09-22 16:25:00|122.63|121.33|122.21|120.91|122.64|121.34|122.16|120.86|267
1663864200000|2022-09-22 16:30:00|122.22|120.92|122.23|120.93|122.38|121.08|122.1|120.8|174
1663864500000|2022-09-22 16:35:00|122.25|120.95|122.69|121.39|122.72|121.42|122.25|120.95|272
1663864800000|2022-09-22 16:40:00|122.7|121.4|122.84|121.54|122.86|121.56|122.58|121.28|247
1663865100000|2022-09-22 16:45:00|122.83|121.53|122.81|121.51|123.03|121.73|122.69|121.39|299
1663865400000|2022-09-22 16:50:00|122.82|121.52|122.91|121.61|123.13|121.83|122.81|121.51|286
1663865700000|2022-09-22 16:55:00|122.92|121.62|122.93|121.63|123.12|121.82|122.85|121.55|224
1663866000000|2022-09-22 17:00:00|122.94|121.64|122.51|121.21|123.14|121.84|122.46|121.16|197
1663866300000|2022-09-22 17:05:00|122.52|121.22|122.23|120.93|122.61|121.31|122.17|120.87|232
1663866600000|2022-09-22 17:10:00|122.22|120.92|122.07|120.77|122.32|121.02|122.04|120.74|171
1663866900000|2022-09-22 17:15:00|122.06|120.76|122.21|120.91|122.23|120.93|121.92|120.62|210
1663867200000|2022-09-22 17:20:00|122.2|120.9|122.52|121.22|122.61|121.31|122.14|120.84|197
1663867500000|2022-09-22 17:25:00|122.54|121.24|123.01|121.71|123.03|121.73|122.4|121.1|249
1663867800000|2022-09-22 17:30:00|123|121.7|122.91|121.61|123.27|121.97|122.78|121.48|309
1663868100000|2022-09-22 17:35:00|122.9|121.6|122.76|121.46|123.02|121.72|122.68|121.38|226
1663868400000|2022-09-22 17:40:00|122.75|121.45|122.8|121.5|123.01|121.71|122.73|121.43|141
1663868700000|2022-09-22 17:45:00|122.79|121.49|122.91|121.61|123.02|121.72|122.75|121.45|154
1663869000000|2022-09-22 17:50:00|122.9|121.6|123.04|121.74|123.14|121.84|122.9|121.6|176
1663869300000|2022-09-22 17:55:00|123.03|121.73|123.5|122.2|123.52|122.22|122.79|121.49|274
1663869600000|2022-09-22 18:00:00|123.52|122.22|123.13|121.83|123.67|122.37|123.07|121.77|231
1663869900000|2022-09-22 18:05:00|123.11|121.81|122.89|121.59|123.34|122.04|122.76|121.46|166
1663870200000|2022-09-22 18:10:00|122.91|121.61|122.59|121.29|122.92|121.62|122.59|121.29|146
1663870500000|2022-09-22 18:15:00|122.56|121.26|122.41|121.11|122.61|121.31|122.31|121.01|104
1663870800000|2022-09-22 18:20:00|122.42|121.12|122.51|121.21|122.54|121.24|122.31|121.01|189
1663871100000|2022-09-22 18:25:00|122.5|121.2|122.89|121.59|122.92|121.62|122.4|121.1|185
1663871400000|2022-09-22 18:30:00|122.9|121.6|123.17|121.87|123.19|121.89|122.79|121.49|212
1663871700000|2022-09-22 18:35:00|123.18|121.88|123.4|122.1|123.46|122.16|123.16|121.86|240
1663872000000|2022-09-22 18:40:00|123.39|122.09|123.12|121.82|123.4|122.1|123.1|121.8|150
1663872300000|2022-09-22 18:45:00|123.11|121.81|122.69|121.39|123.22|121.92|122.43|121.13|240
1663872600000|2022-09-22 18:50:00|122.68|121.38|123|121.7|123.28|121.98|122.66|121.36|206
1663872900000|2022-09-22 18:55:00|123.01|121.71|122.8|121.5|123.12|121.82|122.78|121.48|194
1663873200000|2022-09-22 19:00:00|122.81|121.51|123|121.7|123|121.7|122.8|121.5|146
1663873500000|2022-09-22 19:05:00|122.98|121.68|123.06|121.76|123.43|122.13|122.98|121.68|165
1663873800000|2022-09-22 19:10:00|123.02|121.72|123.41|122.11|123.41|122.11|123.01|121.71|189
1663874100000|2022-09-22 19:15:00|123.4|122.1|122.94|121.64|123.4|122.1|122.86|121.56|219
1663874400000|2022-09-22 19:20:00|122.93|121.63|122.73|121.43|122.96|121.66|122.72|121.42|185
1663874700000|2022-09-22 19:25:00|122.74|121.44|122.75|121.45|122.91|121.61|122.61|121.31|181
1663875000000|2022-09-22 19:30:00|122.74|121.44|122.98|121.68|123.04|121.74|122.52|121.22|219
1663875300000|2022-09-22 19:35:00|123|121.7|123.26|121.96|123.56|122.26|123|121.7|208
1663875600000|2022-09-22 19:40:00|123.27|121.97|124.01|122.71|124.08|122.78|123.27|121.97|226
1663875900000|2022-09-22 19:45:00|124|122.7|124.32|123.02|124.41|123.11|123.9|122.6|406
1663876200000|2022-09-22 19:50:00|124.31|123.01|123.65|122.35|124.31|123.01|123.44|122.14|231
1663876500000|2022-09-22 19:55:00|123.66|122.36|123.34|122.04|123.69|122.39|123.34|122.04|144
1663876800000|2022-09-22 20:00:00|123.37|122.07|123.47|122.17|123.66|122.36|123.37|122.07|110
1663877100000|2022-09-22 20:05:00|123.48|122.18|123.77|122.47|123.82|122.52|123.48|122.18|132
1663877400000|2022-09-22 20:10:00|123.78|122.48|123.66|122.36|123.82|122.52|123.61|122.31|147
1663877700000|2022-09-22 20:15:00|123.67|122.37|123.68|122.38|123.88|122.58|123.66|122.36|142
1663878000000|2022-09-22 20:20:00|123.69|122.39|123.77|122.47|124|122.7|123.69|122.39|130
1663878300000|2022-09-22 20:25:00|123.78|122.48|123.43|122.13|123.88|122.58|123.42|122.12|98
1663878600000|2022-09-22 20:30:00|123.44|122.14|123.26|121.96|123.58|122.28|123.25|121.95|158
1663878900000|2022-09-22 20:35:00|123.19|121.89|122.97|121.67|123.35|122.05|122.93|121.63|134
1663879200000|2022-09-22 20:40:00|122.98|121.68|123.23|121.93|123.26|121.96|122.98|121.68|71
1663879500000|2022-09-22 20:45:00|123.22|121.92|123.33|122.03|123.43|122.13|123.21|121.91|83
1663879800000|2022-09-22 20:50:00|123.32|122.02|123.26|121.96|123.42|122.12|123.15|121.85|105
1663880100000|2022-09-22 20:55:00|123.27|121.97|123.4|122.1|123.42|122.12|123.24|121.94|138
1663880400000|2022-09-22 21:00:00|123.39|122.09|124|122.7|124.1|122.8|123.33|122.03|139
1663880700000|2022-09-22 21:05:00|124.01|122.71|123.93|122.63|124.1|122.8|123.89|122.59|130
1663881000000|2022-09-22 21:10:00|123.92|122.62|123.68|122.38|124.01|122.71|123.68|122.38|63
1663881300000|2022-09-22 21:15:00|123.67|122.37|123.56|122.26|123.67|122.37|123.25|121.95|145
1663881600000|2022-09-22 21:20:00|123.58|122.28|123.36|122.06|123.83|122.53|123.35|122.05|106
1663881900000|2022-09-22 21:25:00|123.38|122.08|123.31|122.01|123.51|122.21|123.31|122.01|103
1663882200000|2022-09-22 21:30:00|123.32|122.02|123.35|122.05|123.35|122.05|123.31|122.01|234
1663882500000|2022-09-22 21:35:00|123.34|122.04|123.33|122.03|123.51|122.21|123.33|122.03|129
1663882800000|2022-09-22 21:40:00|123.32|122.02|123.11|121.81|123.33|122.03|123.09|121.79|118
1663883100000|2022-09-22 21:45:00|123.1|121.8|123.13|121.83|123.13|121.83|123.08|121.78|27
1663883400000|2022-09-22 21:50:00|123.12|121.82|123.09|121.79|123.14|121.84|123.09|121.79|83
1663883700000|2022-09-22 21:55:00|123.11|121.81|123.09|121.79|123.18|121.88|123.08|121.78|94
1663884000000|2022-09-22 22:00:00|123.1|121.8|123.26|121.96|123.32|122.02|123.1|121.8|90
1663884300000|2022-09-22 22:05:00|123.25|121.95|123.49|122.19|123.5|122.2|123.22|121.92|122
1663884600000|2022-09-22 22:10:00|123.43|122.13|123.64|122.34|123.7|122.4|123.43|122.13|122
1663884900000|2022-09-22 22:15:00|123.65|122.35|124.08|122.78|124.08|122.78|123.6|122.3|138
1663885200000|2022-09-22 22:20:00|124.07|122.77|124.28|122.98|124.34|123.04|123.92|122.62|223
1663885500000|2022-09-22 22:25:00|124.29|122.99|124.43|123.13|124.69|123.39|124.27|122.97|250
1663885800000|2022-09-22 22:30:00|124.42|123.12|124.46|123.16|124.65|123.35|124.37|123.07|173
1663886100000|2022-09-22 22:35:00|124.47|123.17|124.61|123.31|124.67|123.37|124.33|123.03|115
1663886400000|2022-09-22 22:40:00|124.63|123.33|124.6|123.3|125.04|123.74|124.55|123.25|222
1663886700000|2022-09-22 22:45:00|124.59|123.29|124.33|123.03|124.69|123.39|124.22|122.92|176
1663887000000|2022-09-22 22:50:00|124.3|123|124.31|123.01|124.36|123.06|124.23|122.93|84
1663887300000|2022-09-22 22:55:00|124.29|122.99|124.73|123.43|124.76|123.46|124.23|122.93|105
1663887600000|2022-09-22 23:00:00|124.74|123.44|124.85|123.55|124.88|123.58|124.54|123.24|136
1663887900000|2022-09-22 23:05:00|124.84|123.54|125.64|124.34|125.73|124.43|124.8|123.5|271
1663888200000|2022-09-22 23:10:00|125.62|124.32|125.06|123.76|125.62|124.32|124.98|123.68|242
1663888500000|2022-09-22 23:15:00|125.05|123.75|124.75|123.45|125.05|123.75|124.61|123.31|280
1663888800000|2022-09-22 23:20:00|124.74|123.44|124.41|123.11|124.77|123.47|124.41|123.11|177
1663889100000|2022-09-22 23:25:00|124.4|123.1|124.54|123.24|124.57|123.27|124.33|123.03|117
1663889400000|2022-09-22 23:30:00|124.59|123.29|124.39|123.09|124.59|123.29|124.08|122.78|160
1663889700000|2022-09-22 23:35:00|124.37|123.07|124.46|123.16|124.54|123.24|124.26|122.96|120
1663890000000|2022-09-22 23:40:00|124.45|123.15|124.61|123.31|124.81|123.51|124.45|123.15|144
1663890300000|2022-09-22 23:45:00|124.58|123.28|124.29|122.99|124.72|123.42|124.28|122.98|161
1663890600000|2022-09-22 23:50:00|124.31|123.01|124.48|123.18|124.63|123.33|124.29|122.99|138
1663890900000|2022-09-22 23:55:00|124.51|123.21|124.36|123.06|124.51|123.21|124.35|123.05|116
1663891200000|2022-09-23 00:00:00|124.39|123.09|124.25|122.95|125.02|123.72|124.2|122.9|238
1663891500000|2022-09-23 00:05:00|124.24|122.94|124.22|122.92|124.56|123.26|124.2|122.9|165
1663891800000|2022-09-23 00:10:00|124.21|122.91|124.39|123.09|124.52|123.22|124.11|122.81|194
1663892100000|2022-09-23 00:15:00|124.38|123.08|124.79|123.49|124.95|123.65|124.38|123.08|310
1663892400000|2022-09-23 00:20:00|124.8|123.5|124.99|123.69|125.14|123.84|124.78|123.48|312
1663892700000|2022-09-23 00:25:00|124.97|123.67|124.65|123.35|124.97|123.67|124.3|123|282
1663893000000|2022-09-23 00:30:00|124.66|123.36|124.63|123.33|124.72|123.42|124.39|123.09|265
1663893300000|2022-09-23 00:35:00|124.64|123.34|124.13|122.83|124.64|123.34|124.12|122.82|385
1663893600000|2022-09-23 00:40:00|124.12|122.82|123.96|122.66|124.28|122.98|123.77|122.47|283
1663893900000|2022-09-23 00:45:00|123.95|122.65|123.57|122.27|124.12|122.82|123.57|122.27|245
1663894200000|2022-09-23 00:50:00|123.58|122.28|123.39|122.09|123.58|122.28|123.39|122.09|136
1663894500000|2022-09-23 00:55:00|123.45|122.15|123.44|122.14|123.57|122.27|123.32|122.02|276
1663894800000|2022-09-23 01:00:00|123.43|122.13|123.72|122.42|123.77|122.47|123.32|122.02|271
1663895100000|2022-09-23 01:05:00|123.73|122.43|123.22|121.92|123.76|122.46|123.18|121.88|297
1663895400000|2022-09-23 01:10:00|123.21|121.91|123.66|122.36|123.67|122.37|123.21|121.91|141
1663895700000|2022-09-23 01:15:00|123.67|122.37|123.95|122.65|123.95|122.65|123.56|122.26|212
1663896000000|2022-09-23 01:20:00|123.92|122.62|123.82|122.52|124.1|122.8|123.66|122.36|165
1663896300000|2022-09-23 01:25:00|123.8|122.5|123.5|122.2|123.91|122.61|123.42|122.12|141
1663896600000|2022-09-23 01:30:00|123.49|122.19|122.95|121.65|123.49|122.19|122.28|120.98|227
1663896900000|2022-09-23 01:35:00|122.96|121.66|123.08|121.78|123.3|122|122.82|121.52|142
1663897200000|2022-09-23 01:40:00|123.09|121.79|123.28|121.98|123.34|122.04|123.09|121.79|91
1663897500000|2022-09-23 01:45:00|123.26|121.96|123.29|121.99|123.35|122.05|123.2|121.9|165
1663897800000|2022-09-23 01:50:00|123.3|122|123.36|122.06|123.36|122.06|123.17|121.87|152
1663898100000|2022-09-23 01:55:00|123.37|122.07|123.68|122.38|123.71|122.41|123.37|122.07|97
1663898400000|2022-09-23 02:00:00|123.66|122.36|123.9|122.6|123.95|122.65|123.66|122.36|108
1663898700000|2022-09-23 02:05:00|123.91|122.61|123.87|122.57|123.96|122.66|123.81|122.51|110
1663899000000|2022-09-23 02:10:00|123.86|122.56|123.64|122.34|123.87|122.57|123.6|122.3|137
1663899300000|2022-09-23 02:15:00|123.63|122.33|123.44|122.14|123.65|122.35|123.43|122.13|117
1663899600000|2022-09-23 02:20:00|123.45|122.15|123.45|122.15|123.58|122.28|123.38|122.08|148
1663899900000|2022-09-23 02:25:00|123.46|122.16|123.43|122.13|123.53|122.23|123.32|122.02|116
1663900200000|2022-09-23 02:30:00|123.42|122.12|123.24|121.94|123.44|122.14|123.02|121.72|172
1663900500000|2022-09-23 02:35:00|123.23|121.93|123.16|121.86|123.29|121.99|123.08|121.78|109
1663900800000|2022-09-23 02:40:00|123.15|121.85|123.29|121.99|123.31|122.01|123.08|121.78|94
1663901100000|2022-09-23 02:45:00|123.3|122|123.52|122.22|123.68|122.38|123.3|122|130
1663901400000|2022-09-23 02:50:00|123.51|122.21|123.59|122.29|123.68|122.38|123.49|122.19|107
1663901700000|2022-09-23 02:55:00|123.57|122.27|123.59|122.29|123.71|122.41|123.51|122.21|200
1663902000000|2022-09-23 03:00:00|123.58|122.28|124.29|122.99|124.31|123.01|123.55|122.25|271
1663902300000|2022-09-23 03:05:00|124.27|122.97|124.28|122.98|124.31|123.01|124|122.7|199
1663902600000|2022-09-23 03:10:00|124.29|122.99|125.15|123.85|125.15|123.85|124.18|122.88|237
1663902900000|2022-09-23 03:15:00|125.14|123.84|125.16|123.86|125.48|124.18|124.88|123.58|241
1663903200000|2022-09-23 03:20:00|125.15|123.85|125.22|123.92|125.46|124.16|125.1|123.8|251
1663903500000|2022-09-23 03:25:00|125.23|123.93|126.01|124.71|126.13|124.83|125.23|123.93|271
1663903800000|2022-09-23 03:30:00|126.02|124.72|126.27|124.97|126.45|125.15|125.99|124.69|249
1663904100000|2022-09-23 03:35:00|126.28|124.98|125.91|124.61|126.36|125.06|125.79|124.49|207
1663904400000|2022-09-23 03:40:00|125.94|124.64|125.84|124.54|125.99|124.69|125.79|124.49|215
1663904700000|2022-09-23 03:45:00|125.82|124.52|125.85|124.55|126.05|124.75|125.73|124.43|195
1663905000000|2022-09-23 03:50:00|125.84|124.54|125.76|124.46|125.93|124.63|125.65|124.35|211
1663905300000|2022-09-23 03:55:00|125.75|124.45|125.76|124.46|125.84|124.54|125.48|124.18|219
1663905600000|2022-09-23 04:00:00|125.77|124.47|125.48|124.18|125.88|124.58|125.47|124.17|140
1663905900000|2022-09-23 04:05:00|125.47|124.17|125.26|123.96|125.59|124.29|125.06|123.76|217
1663906200000|2022-09-23 04:10:00|125.31|124.01|125.47|124.17|125.47|124.17|125.28|123.98|135
1663906500000|2022-09-23 04:15:00|125.46|124.16|125.29|123.99|125.53|124.23|125.25|123.95|204
1663906800000|2022-09-23 04:20:00|125.32|124.02|125.51|124.21|125.62|124.32|125.32|124.02|164
1663907100000|2022-09-23 04:25:00|125.53|124.23|125.7|124.4|125.86|124.56|125.43|124.13|215
1663907400000|2022-09-23 04:30:00|125.69|124.39|125.96|124.66|126.04|124.74|125.69|124.39|181
1663907700000|2022-09-23 04:35:00|125.94|124.64|126.15|124.85|126.23|124.93|125.79|124.49|180
1663908000000|2022-09-23 04:40:00|126.13|124.83|126.31|125.01|126.43|125.13|126.13|124.83|184
1663908300000|2022-09-23 04:45:00|126.32|125.02|126.25|124.95|126.56|125.26|125.95|124.65|230
1663908600000|2022-09-23 04:50:00|126.3|125|125.74|124.44|126.34|125.04|125.63|124.33|251
1663908900000|2022-09-23 04:55:00|125.73|124.43|125.53|124.23|125.96|124.66|125.43|124.13|179
1663909200000|2022-09-23 05:00:00|125.52|124.22|125.84|124.54|125.9|124.6|125.52|124.22|186
1663909500000|2022-09-23 05:05:00|125.85|124.55|125.84|124.54|126.19|124.89|125.82|124.52|161
1663909800000|2022-09-23 05:10:00|125.85|124.55|125.73|124.43|125.91|124.61|125.59|124.29|154
1663910100000|2022-09-23 05:15:00|125.72|124.42|125.83|124.53|125.87|124.57|125.69|124.39|86
1663910400000|2022-09-23 05:20:00|125.82|124.52|125.96|124.66|126.43|125.13|125.81|124.51|197
1663910700000|2022-09-23 05:25:00|125.97|124.67|126.06|124.76|126.14|124.84|125.85|124.55|147
1663911000000|2022-09-23 05:30:00|126.08|124.78|126.02|124.72|126.33|125.03|125.93|124.63|270
1663911300000|2022-09-23 05:35:00|126.01|124.71|126.06|124.76|126.17|124.87|125.96|124.66|114
1663911600000|2022-09-23 05:40:00|126.05|124.75|126.02|124.72|126.08|124.78|125.95|124.65|133
1663911900000|2022-09-23 05:45:00|126.01|124.71|125.89|124.59|126.16|124.86|125.84|124.54|181
1663912200000|2022-09-23 05:50:00|125.9|124.6|125.94|124.64|126.14|124.84|125.87|124.57|183
1663912500000|2022-09-23 05:55:00|125.96|124.66|125.62|124.32|126|124.7|125.62|124.32|106
1663912800000|2022-09-23 06:00:00|125.6|124.3|125.69|124.39|125.84|124.54|125.53|124.23|136
1663913100000|2022-09-23 06:05:00|125.68|124.38|125.93|124.63|126.02|124.72|125.66|124.36|140
1663913400000|2022-09-23 06:10:00|125.94|124.64|125.78|124.48|125.99|124.69|125.7|124.4|145
1663913700000|2022-09-23 06:15:00|125.76|124.46|125.79|124.49|125.81|124.51|125.36|124.06|135
1663914000000|2022-09-23 06:20:00|125.73|124.43|125.49|124.19|125.73|124.43|125.37|124.07|126
1663914300000|2022-09-23 06:25:00|125.48|124.18|125.39|124.09|125.58|124.28|125.38|124.08|144
1663914600000|2022-09-23 06:30:00|125.4|124.1|125.24|123.94|125.51|124.21|125.24|123.94|81
1663914900000|2022-09-23 06:35:00|125.23|123.93|125.26|123.96|125.39|124.09|125.16|123.86|154
1663915200000|2022-09-23 06:40:00|125.25|123.95|125.1|123.8|125.3|124|124.94|123.64|180
1663915500000|2022-09-23 06:45:00|125.08|123.78|125.12|123.82|125.23|123.93|125|123.7|120
1663915800000|2022-09-23 06:50:00|125.13|123.83|125.07|123.77|125.15|123.85|125|123.7|107
1663916100000|2022-09-23 06:55:00|125.08|123.78|125.07|123.77|125.18|123.88|124.95|123.65|95
1663916400000|2022-09-23 07:00:00|125.04|123.74|124.67|123.37|125.04|123.74|124.32|123.02|411
1663916700000|2022-09-23 07:05:00|124.69|123.39|124.86|123.56|124.95|123.65|124.54|123.24|235
1663917000000|2022-09-23 07:10:00|124.89|123.59|124.97|123.67|125.2|123.9|124.84|123.54|235
1663917300000|2022-09-23 07:15:00|124.96|123.66|124.87|123.57|125.18|123.88|124.74|123.44|171
1663917600000|2022-09-23 07:20:00|124.86|123.56|124.58|123.28|124.9|123.6|124.52|123.22|175
1663917900000|2022-09-23 07:25:00|124.59|123.29|124.52|123.22|124.77|123.47|124.34|123.04|199
1663918200000|2022-09-23 07:30:00|124.53|123.23|124.44|123.14|124.56|123.26|124.3|123|181
1663918500000|2022-09-23 07:35:00|124.45|123.15|123.93|122.63|124.56|123.26|123.92|122.62|106
1663918800000|2022-09-23 07:40:00|123.94|122.64|123.73|122.43|124.02|122.72|123.69|122.39|159
1663919100000|2022-09-23 07:45:00|123.74|122.44|123.97|122.67|124.12|122.82|123.74|122.44|198
1663919400000|2022-09-23 07:50:00|123.96|122.66|123.73|122.43|123.99|122.69|123.64|122.34|209
1663919700000|2022-09-23 07:55:00|123.72|122.42|123.32|122.02|123.73|122.43|123.11|121.81|192
1663920000000|2022-09-23 08:00:00|123.33|122.03|123.54|122.24|123.58|122.28|123.33|122.03|139
1663920300000|2022-09-23 08:05:00|123.57|122.27|123.7|122.4|123.86|122.56|123.57|122.27|96
1663920600000|2022-09-23 08:10:00|123.71|122.41|123.34|122.04|123.73|122.43|123.2|121.9|201
1663920900000|2022-09-23 08:15:00|123.32|122.02|122.84|121.54|123.33|122.03|122.67|121.37|293
1663921200000|2022-09-23 08:20:00|122.83|121.53|123.05|121.75|123.1|121.8|122.82|121.52|123
1663921500000|2022-09-23 08:25:00|123.09|121.79|122.66|121.36|123.15|121.85|122.66|121.36|254
1663921800000|2022-09-23 08:30:00|122.67|121.37|122.76|121.46|123|121.7|122.42|121.12|260
1663922100000|2022-09-23 08:35:00|122.75|121.45|122.9|121.6|122.93|121.63|122.54|121.24|208
1663922400000|2022-09-23 08:40:00|122.89|121.59|122.17|120.87|122.89|121.59|122.11|120.81|232
1663922700000|2022-09-23 08:45:00|122.16|120.86|122.08|120.78|122.36|121.06|121.77|120.47|354
1663923000000|2022-09-23 08:50:00|122.09|120.79|121.82|120.52|122.18|120.88|121.82|120.52|188
1663923300000|2022-09-23 08:55:00|121.83|120.53|122.15|120.85|122.16|120.86|121.66|120.36|219
1663923600000|2022-09-23 09:00:00|122.14|120.84|121.85|120.55|122.19|120.89|121.7|120.4|232
1663923900000|2022-09-23 09:05:00|121.84|120.54|121.9|120.6|121.94|120.64|121.72|120.42|154
1663924200000|2022-09-23 09:10:00|121.91|120.61|121.91|120.61|121.97|120.67|121.72|120.42|87
1663924500000|2022-09-23 09:15:00|121.9|120.6|121.87|120.57|121.92|120.62|121.49|120.19|223
1663924800000|2022-09-23 09:20:00|121.88|120.58|122.07|120.77|122.87|121.57|121.88|120.58|285
1663925100000|2022-09-23 09:25:00|122.06|120.76|122.06|120.76|122.19|120.89|121.99|120.69|94
1663925400000|2022-09-23 09:30:00|122.08|120.78|121.22|119.92|122.09|120.79|121.19|119.89|150
1663925700000|2022-09-23 09:35:00|121.21|119.91|120.94|119.64|121.21|119.91|120.53|119.23|318
1663926000000|2022-09-23 09:40:00|120.95|119.65|121.13|119.83|121.23|119.93|120.95|119.65|174
1663926300000|2022-09-23 09:45:00|121.15|119.85|121.2|119.9|121.23|119.93|120.85|119.55|311
1663926600000|2022-09-23 09:50:00|121.21|119.91|121.3|120|121.45|120.15|121.07|119.77|204
1663926900000|2022-09-23 09:55:00|121.31|120.01|122.06|120.76|122.06|120.76|121.31|120.01|188
1663927200000|2022-09-23 10:00:00|122.04|120.74|122.1|120.8|122.1|120.8|121.85|120.55|186
1663927500000|2022-09-23 10:05:00|122.06|120.76|122.03|120.73|122.25|120.95|121.98|120.68|163
1663927800000|2022-09-23 10:10:00|122.02|120.72|121.83|120.53|122.02|120.72|121.71|120.41|215
1663928100000|2022-09-23 10:15:00|121.84|120.54|121.73|120.43|121.88|120.58|121.6|120.3|171
1663928400000|2022-09-23 10:20:00|121.74|120.44|122.38|121.08|122.44|121.14|121.05|119.75|299
1663928700000|2022-09-23 10:25:00|122.39|121.09|122.47|121.17|122.49|121.19|122.32|121.02|145
1663929000000|2022-09-23 10:30:00|122.46|121.16|122.59|121.29|122.65|121.35|122.34|121.04|219
1663929300000|2022-09-23 10:35:00|122.57|121.27|123.04|121.74|123.04|121.74|122.53|121.23|186
1663929600000|2022-09-23 10:40:00|123.03|121.73|123.04|121.74|123.04|121.74|122.83|121.53|148
1663929900000|2022-09-23 10:45:00|123.02|121.72|122.6|121.3|123.03|121.73|122.58|121.28|170
1663930200000|2022-09-23 10:50:00|122.56|121.26|121.67|120.37|122.56|121.26|121.67|120.37|326
1663930500000|2022-09-23 10:55:00|121.68|120.38|121.48|120.18|121.7|120.4|120.98|119.68|328
1663930800000|2022-09-23 11:00:00|121.47|120.17|121.28|119.98|121.73|120.43|121.08|119.78|256
1663931100000|2022-09-23 11:05:00|121.29|119.99|121.16|119.86|121.57|120.27|121.12|119.82|189
1663931400000|2022-09-23 11:10:00|121.14|119.84|121.07|119.77|121.33|120.03|120.84|119.54|307
1663931700000|2022-09-23 11:15:00|121.08|119.78|121.16|119.86|121.44|120.14|120.93|119.63|263
1663932000000|2022-09-23 11:20:00|121.15|119.85|121.02|119.72|121.25|119.95|120.8|119.5|299
1663932300000|2022-09-23 11:25:00|121.01|119.71|121.47|120.17|121.53|120.23|120.94|119.64|176
1663932600000|2022-09-23 11:30:00|121.48|120.18|121.1|119.8|121.53|120.23|120.81|119.51|413
1663932900000|2022-09-23 11:35:00|121.08|119.78|120.94|119.64|121.09|119.79|120.8|119.5|340
1663933200000|2022-09-23 11:40:00|120.93|119.63|120.34|119.04|121.01|119.71|119.96|118.66|396
1663933500000|2022-09-23 11:45:00|120.32|119.02|120.61|119.31|120.62|119.32|120.12|118.82|231
1663933800000|2022-09-23 11:50:00|120.6|119.3|120.51|119.21|120.9|119.6|120.25|118.95|224
1663934100000|2022-09-23 11:55:00|120.5|119.2|120.55|119.25|120.56|119.26|120.27|118.97|222
1663934400000|2022-09-23 12:00:00|120.54|119.24|120.95|119.65|120.95|119.65|120.34|119.04|278
1663934700000|2022-09-23 12:05:00|120.94|119.64|121.08|119.78|121.17|119.87|120.7|119.4|206
1663935000000|2022-09-23 12:10:00|121.07|119.77|121.19|119.89|121.19|119.89|120.79|119.49|217
1663935300000|2022-09-23 12:15:00|121.2|119.9|121.21|119.91|121.25|119.95|120.94|119.64|190
1663935600000|2022-09-23 12:20:00|121.19|119.89|121.44|120.14|121.49|120.19|120.96|119.66|224
1663935900000|2022-09-23 12:25:00|121.43|120.13|121.41|120.11|121.45|120.15|121.06|119.76|226
1663936200000|2022-09-23 12:30:00|121.43|120.13|121.24|119.94|121.43|120.13|121.01|119.71|240
1663936500000|2022-09-23 12:35:00|121.33|120.03|121.01|119.71|121.37|120.07|120.89|119.59|214
1663936800000|2022-09-23 12:40:00|121|119.7|121.09|119.79|121.11|119.81|120.83|119.53|283
1663937100000|2022-09-23 12:45:00|121.08|119.78|121.29|119.99|121.55|120.25|120.96|119.66|202
1663937400000|2022-09-23 12:50:00|121.28|119.98|121.59|120.29|121.59|120.29|120.9|119.6|253
1663937700000|2022-09-23 12:55:00|121.58|120.28|121.54|120.24|121.58|120.28|121.34|120.04|219
1663938000000|2022-09-23 13:00:00|121.53|120.23|121.95|120.65|121.95|120.65|121.37|120.07|295
1663938300000|2022-09-23 13:05:00|121.96|120.66|122.33|121.03|122.34|121.04|121.73|120.43|242
1663938600000|2022-09-23 13:10:00|122.34|121.04|122.35|121.05|122.38|121.08|122.06|120.76|177
1663938900000|2022-09-23 13:15:00|122.37|121.07|122.38|121.08|122.43|121.13|122.24|120.94|215
1663939200000|2022-09-23 13:20:00|122.37|121.07|122.31|121.01|122.46|121.16|122.15|120.85|229
1663939500000|2022-09-23 13:25:00|122.32|121.02|121.8|120.5|122.32|121.02|121.75|120.45|282
1663939800000|2022-09-23 13:30:00|121.81|120.51|121.96|120.66|122|120.7|121.36|120.06|373
1663940100000|2022-09-23 13:35:00|121.95|120.65|121.24|119.94|121.95|120.65|121.15|119.85|370
1663940400000|2022-09-23 13:40:00|121.23|119.93|121.38|120.08|121.44|120.14|121.03|119.73|268
1663940700000|2022-09-23 13:45:00|121.33|120.03|120.54|119.24|121.55|120.25|120.54|119.24|410
1663941000000|2022-09-23 13:50:00|120.55|119.25|119.69|118.39|120.79|119.49|119.51|118.21|574
1663941300000|2022-09-23 13:55:00|119.68|118.38|118.66|117.36|119.85|118.55|118.21|116.91|539
1663941600000|2022-09-23 14:00:00|118.62|117.32|118.31|117.01|118.93|117.63|117.35|116.05|650
1663941900000|2022-09-23 14:05:00|118.32|117.02|118.57|117.27|118.85|117.55|117.94|116.64|528
1663942200000|2022-09-23 14:10:00|118.56|117.26|118.85|117.55|119.05|117.75|118.49|117.19|385
1663942500000|2022-09-23 14:15:00|118.84|117.54|118.99|117.69|119.19|117.89|118.73|117.43|367
1663942800000|2022-09-23 14:20:00|119|117.7|118.38|117.08|119|117.7|118.36|117.06|358
1663943100000|2022-09-23 14:25:00|118.39|117.09|119.38|118.08|119.42|118.12|118.39|117.09|377
1663943400000|2022-09-23 14:30:00|119.4|118.1|119.16|117.86|119.54|118.24|119.16|117.86|250
1663943700000|2022-09-23 14:35:00|119.17|117.87|119.15|117.85|119.29|117.99|118.97|117.67|207
1663944000000|2022-09-23 14:40:00|119.14|117.84|119.25|117.95|119.3|118|119.05|117.75|236
1663944300000|2022-09-23 14:45:00|119.26|117.96|119.38|118.08|119.46|118.16|119.24|117.94|183
1663944600000|2022-09-23 14:50:00|119.37|118.07|119.37|118.07|119.43|118.13|119.12|117.82|154
1663944900000|2022-09-23 14:55:00|119.36|118.06|119.26|117.96|119.44|118.14|119.24|117.94|157
1663945200000|2022-09-23 15:00:00|119.24|117.94|119.23|117.93|119.3|118|119.09|117.79|240
1663945500000|2022-09-23 15:05:00|119.25|117.95|119.62|118.32|119.66|118.36|119.24|117.94|243
1663945800000|2022-09-23 15:10:00|119.61|118.31|119.47|118.17|119.64|118.34|119.46|118.16|123
1663946100000|2022-09-23 15:15:00|119.49|118.19|120.09|118.79|120.24|118.94|119.49|118.19|217
1663946400000|2022-09-23 15:20:00|120.14|118.84|120.18|118.88|120.25|118.95|119.86|118.56|321
1663946700000|2022-09-23 15:25:00|120.19|118.89|120.16|118.86|120.29|118.99|120.08|118.78|260
1663947000000|2022-09-23 15:30:00|120.17|118.87|120.42|119.12|120.48|119.18|120.14|118.84|227
1663947300000|2022-09-23 15:35:00|120.41|119.11|120.2|118.9|120.42|119.12|120.14|118.84|194
1663947600000|2022-09-23 15:40:00|120.19|118.89|119.5|118.2|120.19|118.89|119.46|118.16|220
1663947900000|2022-09-23 15:45:00|119.49|118.19|118.99|117.69|119.56|118.26|118.95|117.65|206
1663948200000|2022-09-23 15:50:00|119|117.7|119.47|118.17|119.57|118.27|118.99|117.69|152
1663948500000|2022-09-23 15:55:00|119.46|118.16|119.54|118.24|119.59|118.29|119.3|118|137
1663948800000|2022-09-23 16:00:00|119.53|118.23|119.54|118.24|119.71|118.41|119.15|117.85|253
1663949100000|2022-09-23 16:05:00|119.56|118.26|119.06|117.76|119.68|118.38|119.05|117.75|204
1663949400000|2022-09-23 16:10:00|119.07|117.77|119.38|118.08|119.45|118.15|118.85|117.55|192
1663949700000|2022-09-23 16:15:00|119.39|118.09|119.56|118.26|119.56|118.26|119.24|117.94|163
1663950000000|2022-09-23 16:20:00|119.55|118.25|119.22|117.92|119.59|118.29|119.15|117.85|289
1663950300000|2022-09-23 16:25:00|119.21|117.91|118.48|117.18|119.39|118.09|118.46|117.16|302
1663950600000|2022-09-23 16:30:00|118.45|117.15|118.66|117.36|118.88|117.58|118.23|116.93|310
1663950900000|2022-09-23 16:35:00|118.64|117.34|118.39|117.09|118.8|117.5|117.92|116.62|340
1663951200000|2022-09-23 16:40:00|118.4|117.1|118.09|116.79|118.41|117.11|118.03|116.73|323
1663951500000|2022-09-23 16:45:00|118.08|116.78|118.58|117.28|118.59|117.29|118.08|116.78|218
1663951800000|2022-09-23 16:50:00|118.57|117.27|118.98|117.68|119.1|117.8|118.52|117.22|271
1663952100000|2022-09-23 16:55:00|118.99|117.69|119.3|118|119.31|118.01|118.78|117.48|257
1663952400000|2022-09-23 17:00:00|119.29|117.99|119.56|118.26|119.66|118.36|119.22|117.92|248
1663952700000|2022-09-23 17:05:00|119.55|118.25|119.49|118.19|119.8|118.5|119.4|118.1|229
1663953000000|2022-09-23 17:10:00|119.51|118.21|119.58|118.28|119.6|118.3|119.36|118.06|160
1663953300000|2022-09-23 17:15:00|119.59|118.29|119.9|118.6|119.94|118.64|119.56|118.26|168
1663953600000|2022-09-23 17:20:00|119.92|118.62|119.8|118.5|119.97|118.67|119.61|118.31|183
1663953900000|2022-09-23 17:25:00|119.79|118.49|118.77|117.47|119.79|118.49|118.67|117.37|273
1663954200000|2022-09-23 17:30:00|118.76|117.46|119.04|117.74|119.06|117.76|118.69|117.39|300
1663954500000|2022-09-23 17:35:00|119.05|117.75|118.77|117.47|119.06|117.76|118.75|117.45|191
1663954800000|2022-09-23 17:40:00|118.76|117.46|118.82|117.52|118.92|117.62|118.72|117.42|317
1663955100000|2022-09-23 17:45:00|118.81|117.51|119.07|117.77|119.2|117.9|118.73|117.43|255
1663955400000|2022-09-23 17:50:00|119.06|117.76|119.25|117.95|119.26|117.96|118.95|117.65|167
1663955700000|2022-09-23 17:55:00|119.24|117.94|119.5|118.2|119.64|118.34|119.22|117.92|219
1663956000000|2022-09-23 18:00:00|119.49|118.19|119.4|118.1|119.51|118.21|118.86|117.56|327
1663956300000|2022-09-23 18:05:00|119.38|118.08|119.34|118.04|119.93|118.63|119.28|117.98|336
1663956600000|2022-09-23 18:10:00|119.31|118.01|118.56|117.26|119.31|118.01|118.46|117.16|367
1663956900000|2022-09-23 18:15:00|118.57|117.27|118.61|117.31|118.92|117.62|118.26|116.96|333
1663957200000|2022-09-23 18:20:00|118.6|117.3|119.12|117.82|119.49|118.19|118.6|117.3|368
1663957500000|2022-09-23 18:25:00|119.13|117.83|119.11|117.81|119.39|118.09|118.96|117.66|304
1663957800000|2022-09-23 18:30:00|119.1|117.8|119.09|117.79|119.13|117.83|118.66|117.36|357
1663958100000|2022-09-23 18:35:00|119.1|117.8|118.82|117.52|119.1|117.8|118.7|117.4|333
1663958400000|2022-09-23 18:40:00|118.8|117.5|119|117.7|119.03|117.73|118.61|117.31|307
1663958700000|2022-09-23 18:45:00|119.01|117.71|118.99|117.69|119.12|117.82|118.79|117.49|349
1663959000000|2022-09-23 18:50:00|119.01|117.71|118.72|117.42|119.12|117.82|118.63|117.33|295
1663959300000|2022-09-23 18:55:00|118.7|117.4|118.3|117|118.7|117.4|118.08|116.78|398
1663959600000|2022-09-23 19:00:00|118.29|116.99|118.74|117.44|118.85|117.55|118.18|116.88|364
1663959900000|2022-09-23 19:05:00|118.75|117.45|118.87|117.57|119.08|117.78|118.55|117.25|250
1663960200000|2022-09-23 19:10:00|118.88|117.58|118.87|117.57|118.98|117.68|118.59|117.29|193
1663960500000|2022-09-23 19:15:00|118.88|117.58|118.99|117.69|119.15|117.85|118.87|117.57|167
1663960800000|2022-09-23 19:20:00|118.97|117.67|118.6|117.3|119.18|117.88|118.59|117.29|222
1663961100000|2022-09-23 19:25:00|118.63|117.33|118.79|117.49|118.81|117.51|118.33|117.03|217
1663961400000|2022-09-23 19:30:00|118.8|117.5|119.07|117.77|119.24|117.94|118.8|117.5|247
1663961700000|2022-09-23 19:35:00|119.08|117.78|119.26|117.96|119.26|117.96|118.96|117.66|155
1663962000000|2022-09-23 19:40:00|119.25|117.95|119.79|118.49|119.8|118.5|119.2|117.9|219
1663962300000|2022-09-23 19:45:00|119.78|118.48|119.79|118.49|119.94|118.64|119.57|118.27|286
1663962600000|2022-09-23 19:50:00|119.78|118.48|119.8|118.5|119.81|118.51|119.49|118.19|170
1663962900000|2022-09-23 19:55:00|119.79|118.49|120.1|118.8|120.2|118.9|119.64|118.34|238
1663963200000|2022-09-23 20:00:00|120.09|118.79|120.32|119.02|120.37|119.07|120.02|118.72|142
1663963500000|2022-09-23 20:05:00|120.31|119.01|120.98|119.68|121.01|119.71|120.3|119|217
1663963800000|2022-09-23 20:10:00|120.97|119.67|120.9|119.6|120.99|119.69|120.71|119.41|158
1663964100000|2022-09-23 20:15:00|120.96|119.66|121.12|119.82|121.2|119.9|120.91|119.61|138
1663964400000|2022-09-23 20:20:00|121.11|119.81|121.04|119.74|121.12|119.82|120.9|119.6|167
1663964700000|2022-09-23 20:25:00|121.08|119.78|121.31|120.01|121.31|120.01|121.01|119.71|164
1663965000000|2022-09-23 20:30:00|121.29|119.99|121.72|120.42|122.57|121.27|121.26|119.96|349
1663965300000|2022-09-23 20:35:00|121.8|120.5|121.96|120.66|122.12|120.82|121.69|120.39|234
1663965600000|2022-09-23 20:40:00|121.95|120.65|121.94|120.64|122.02|120.72|121.7|120.4|152
1663965900000|2022-09-23 20:45:00|121.98|120.68|121.95|120.65|122.13|120.83|121.9|120.6|178
1663966200000|2022-09-23 20:50:00|121.98|120.68|122.18|120.88|122.22|120.92|121.88|120.58|179
1663966500000|2022-09-23 20:55:00|122.19|120.89|121.9|120.6|122.2|120.9|121.9|120.6|202
1664002800000|2022-09-24 07:00:00|123.9|122.6|123.48|122.18|123.91|122.61|123.43|122.13|126
1664003100000|2022-09-24 07:05:00|123.47|122.17|122.99|121.69|123.48|122.18|122.98|121.68|151
1664003400000|2022-09-24 07:10:00|122.98|121.68|122.29|120.99|123.12|121.82|122.1|120.8|215
1664003700000|2022-09-24 07:15:00|122.3|121|123.09|121.79|123.23|121.93|122.29|120.99|200
1664004000000|2022-09-24 07:20:00|123.1|121.8|122.72|121.42|123.11|121.81|122.63|121.33|145
1664004300000|2022-09-24 07:25:00|122.73|121.43|122.98|121.68|122.98|121.68|122.73|121.43|116
1664004600000|2022-09-24 07:30:00|122.97|121.67|123.17|121.87|123.18|121.88|122.96|121.66|80
1664004900000|2022-09-24 07:35:00|123.18|121.88|123.19|121.89|123.31|122.01|123.11|121.81|100
1664005200000|2022-09-24 07:40:00|123.2|121.9|123.08|121.78|123.27|121.97|123.06|121.76|91
1664005500000|2022-09-24 07:45:00|123.09|121.79|122.99|121.69|123.12|121.82|122.98|121.68|77
1664005800000|2022-09-24 07:50:00|123|121.7|122.79|121.49|123.06|121.76|122.77|121.47|105
1664006100000|2022-09-24 07:55:00|122.8|121.5|122.89|121.59|122.92|121.62|122.78|121.48|74
1664006400000|2022-09-24 08:00:00|122.9|121.6|122.4|121.1|122.9|121.6|122.4|121.1|106
1664006700000|2022-09-24 08:05:00|122.37|121.07|122.43|121.13|122.69|121.39|122.36|121.06|159
1664007000000|2022-09-24 08:10:00|122.44|121.14|122.34|121.04|122.46|121.16|122.2|120.9|176
1664007300000|2022-09-24 08:15:00|122.35|121.05|122.68|121.38|122.69|121.39|122.35|121.05|98
1664007600000|2022-09-24 08:20:00|122.69|121.39|122.91|121.61|122.91|121.61|122.61|121.31|54
1664007900000|2022-09-24 08:25:00|122.9|121.6|123.28|121.98|123.97|122.67|122.76|121.46|264
1664008200000|2022-09-24 08:30:00|123.25|121.95|122.98|121.68|123.37|122.07|122.92|121.62|123
1664008500000|2022-09-24 08:35:00|122.93|121.63|123.06|121.76|123.08|121.78|122.86|121.56|66
1664008800000|2022-09-24 08:40:00|123.07|121.77|123.18|121.88|123.28|121.98|123.07|121.77|28
1664009100000|2022-09-24 08:45:00|123.19|121.89|123.29|121.99|123.31|122.01|122.87|121.57|124
1664009400000|2022-09-24 08:50:00|123.27|121.97|123.42|122.12|123.97|122.67|123.17|121.87|239
1664009700000|2022-09-24 08:55:00|123.43|122.13|123.89|122.59|123.89|122.59|123.42|122.12|199
1664010000000|2022-09-24 09:00:00|123.88|122.58|123.84|122.54|123.89|122.59|123.78|122.48|156
1664010300000|2022-09-24 09:05:00|123.85|122.55|123.75|122.45|123.91|122.61|123.68|122.38|260
1664010600000|2022-09-24 09:10:00|123.78|122.48|123.7|122.4|123.8|122.5|123.66|122.36|174
1664010900000|2022-09-24 09:15:00|123.69|122.39|123.48|122.18|123.71|122.41|123.39|122.09|100
1664011200000|2022-09-24 09:20:00|123.49|122.19|123.31|122.01|123.51|122.21|123.29|121.99|126
1664011500000|2022-09-24 09:25:00|123.3|122|123.43|122.13|123.44|122.14|123.29|121.99|152
1664011800000|2022-09-24 09:30:00|123.44|122.14|122.89|121.59|123.44|122.14|122.8|121.5|256
1664012100000|2022-09-24 09:35:00|122.9|121.6|123.62|122.32|123.89|122.59|122.89|121.59|255
1664012400000|2022-09-24 09:40:00|123.61|122.31|123.59|122.29|123.74|122.44|123.56|122.26|118
1664012700000|2022-09-24 09:45:00|123.6|122.3|123.67|122.37|123.72|122.42|123.49|122.19|64
1664013000000|2022-09-24 09:50:00|123.66|122.36|123.58|122.28|123.73|122.43|123.51|122.21|137
1664013300000|2022-09-24 09:55:00|123.57|122.27|123.39|122.09|123.57|122.27|123.38|122.08|65
1664013600000|2022-09-24 10:00:00|123.4|122.1|123.49|122.19|123.6|122.3|123.38|122.08|109
1664013900000|2022-09-24 10:05:00|123.48|122.18|123.32|122.02|123.55|122.25|123.3|122|191
1664014200000|2022-09-24 10:10:00|123.35|122.05|123.43|122.13|123.45|122.15|123.35|122.05|113
1664014500000|2022-09-24 10:15:00|123.42|122.12|123.2|121.9|123.43|122.13|123.19|121.89|115
1664014800000|2022-09-24 10:20:00|123.19|121.89|123.47|122.17|123.52|122.22|123.19|121.89|124
1664015100000|2022-09-24 10:25:00|123.43|122.13|123.61|122.31|123.63|122.33|123.37|122.07|103
1664015400000|2022-09-24 10:30:00|123.6|122.3|123.54|122.24|123.64|122.34|123.47|122.17|65
1664015700000|2022-09-24 10:35:00|123.53|122.23|123.2|121.9|123.54|122.24|123.17|121.87|87
1664016000000|2022-09-24 10:40:00|123.19|121.89|122.94|121.64|123.2|121.9|122.85|121.55|127
1664016300000|2022-09-24 10:45:00|122.92|121.62|123.23|121.93|123.26|121.96|122.91|121.61|138
1664016600000|2022-09-24 10:50:00|123.25|121.95|123.25|121.95|123.31|122.01|123.19|121.89|79
1664016900000|2022-09-24 10:55:00|123.26|121.96|123.31|122.01|123.35|122.05|123.24|121.94|86
1664017200000|2022-09-24 11:00:00|123.3|122|123.19|121.89|123.32|122.02|123.19|121.89|85
1664017500000|2022-09-24 11:05:00|123.2|121.9|123.2|121.9|123.22|121.92|123.19|121.89|44
1664017800000|2022-09-24 11:10:00|123.21|121.91|123.09|121.79|123.3|122|123.09|121.79|89
1664018100000|2022-09-24 11:15:00|123.1|121.8|123.2|121.9|123.24|121.94|122.99|121.69|60
1664018400000|2022-09-24 11:20:00|123.21|121.91|123.58|122.28|123.59|122.29|123.21|121.91|81
1664018700000|2022-09-24 11:25:00|123.59|122.29|123.54|122.24|123.68|122.38|123.49|122.19|187
1664019000000|2022-09-24 11:30:00|123.55|122.25|123.64|122.34|123.69|122.39|123.52|122.22|148
1664019300000|2022-09-24 11:35:00|123.63|122.33|123.69|122.39|123.76|122.46|123.58|122.28|122
1664019600000|2022-09-24 11:40:00|123.72|122.42|123.69|122.39|123.72|122.42|123.53|122.23|103
1664019900000|2022-09-24 11:45:00|123.67|122.37|123.67|122.37|123.69|122.39|123.58|122.28|68
1664020200000|2022-09-24 11:50:00|123.63|122.33|123.39|122.09|123.72|122.42|123.39|122.09|159
1664020500000|2022-09-24 11:55:00|123.4|122.1|123.48|122.18|123.51|122.21|123.39|122.09|57
1664020800000|2022-09-24 12:00:00|123.49|122.19|123.5|122.2|123.55|122.25|123.48|122.18|55
1664021100000|2022-09-24 12:05:00|123.53|122.23|123.72|122.42|123.78|122.48|123.53|122.23|142
1664021400000|2022-09-24 12:10:00|123.7|122.4|123.59|122.29|123.72|122.42|123.51|122.21|164
1664021700000|2022-09-24 12:15:00|123.6|122.3|123.51|122.21|123.61|122.31|123.4|122.1|96
1664022000000|2022-09-24 12:20:00|123.52|122.22|124.03|122.73|124.03|122.73|123.51|122.21|227
1664022300000|2022-09-24 12:25:00|124.01|122.71|123.99|122.69|124.05|122.75|123.9|122.6|130
1664022600000|2022-09-24 12:30:00|124|122.7|124.4|123.1|124.41|123.11|123.98|122.68|122
1664022900000|2022-09-24 12:35:00|124.41|123.11|124.97|123.67|125.13|123.83|124.39|123.09|194
1664023200000|2022-09-24 12:40:00|124.95|123.65|125|123.7|125.06|123.76|124.9|123.6|152
1664023500000|2022-09-24 12:45:00|125.01|123.71|124.77|123.47|125.03|123.73|124.52|123.22|146
1664023800000|2022-09-24 12:50:00|124.76|123.46|124.48|123.18|124.83|123.53|124.46|123.16|91
1664024100000|2022-09-24 12:55:00|124.47|123.17|124.41|123.11|124.5|123.2|124.36|123.06|94
1664024400000|2022-09-24 13:00:00|124.43|123.13|124.67|123.37|124.67|123.37|124.32|123.02|94
1664024700000|2022-09-24 13:05:00|124.69|123.39|124.66|123.36|124.98|123.68|124.54|123.24|146
1664025000000|2022-09-24 13:10:00|124.62|123.32|124.47|123.17|124.62|123.32|124.34|123.04|190
1664025300000|2022-09-24 13:15:00|124.46|123.16|124.37|123.07|124.51|123.21|124.29|122.99|121
1664025600000|2022-09-24 13:20:00|124.38|123.08|123.96|122.66|124.48|123.18|123.95|122.65|132
1664025900000|2022-09-24 13:25:00|123.97|122.67|123.87|122.57|124.16|122.86|123.77|122.47|128
1664026200000|2022-09-24 13:30:00|123.86|122.56|124.05|122.75|124.13|122.83|123.85|122.55|86
1664026500000|2022-09-24 13:35:00|124.06|122.76|124.08|122.78|124.13|122.83|123.99|122.69|79
1664026800000|2022-09-24 13:40:00|124.05|122.75|124.84|123.54|125.31|124.01|124.02|122.72|266
1664027100000|2022-09-24 13:45:00|124.89|123.59|124.37|123.07|124.96|123.66|124.36|123.06|154
1664027400000|2022-09-24 13:50:00|124.3|123|124.3|123|124.42|123.12|124.27|122.97|76
1664027700000|2022-09-24 13:55:00|124.31|123.01|124.15|122.85|124.42|123.12|124.14|122.84|106
1664028000000|2022-09-24 14:00:00|124.16|122.86|124.21|122.91|124.39|123.09|124.16|122.86|142
1664028300000|2022-09-24 14:05:00|124.22|122.92|123.71|122.41|124.45|123.15|123.66|122.36|269
1664028600000|2022-09-24 14:10:00|123.72|122.42|124.07|122.77|124.12|122.82|123.63|122.33|135
1664028900000|2022-09-24 14:15:00|124.08|122.78|123.92|122.62|124.58|123.28|123.66|122.36|269
1664029200000|2022-09-24 14:20:00|123.93|122.63|123.93|122.63|124.16|122.86|123.84|122.54|243
1664029500000|2022-09-24 14:25:00|123.92|122.62|124.27|122.97|124.27|122.97|123.91|122.61|196
1664029800000|2022-09-24 14:30:00|124.26|122.96|124.09|122.79|124.27|122.97|124.04|122.74|186
1664030100000|2022-09-24 14:35:00|124.1|122.8|124.3|123|125.03|123.73|124|122.7|200
1664030400000|2022-09-24 14:40:00|124.38|123.08|124.28|122.98|124.48|123.18|124.19|122.89|204
1664030700000|2022-09-24 14:45:00|124.29|122.99|124.12|122.82|124.33|123.03|124.09|122.79|111
1664031000000|2022-09-24 14:50:00|124.11|122.81|123.87|122.57|124.21|122.91|123.87|122.57|176
1664031300000|2022-09-24 14:55:00|123.88|122.58|123.8|122.5|124.11|122.81|123.77|122.47|193
1664031600000|2022-09-24 15:00:00|123.81|122.51|123.62|122.32|123.84|122.54|123.56|122.26|185
1664031900000|2022-09-24 15:05:00|123.59|122.29|123.67|122.37|123.78|122.48|123.36|122.06|159
1664032200000|2022-09-24 15:10:00|123.68|122.38|123.87|122.57|124.29|122.99|123.46|122.16|244
1664032500000|2022-09-24 15:15:00|123.88|122.58|123.58|122.28|124.11|122.81|123.5|122.2|170
1664032800000|2022-09-24 15:20:00|123.59|122.29|123.22|121.92|123.6|122.3|123.15|121.85|92
1664033100000|2022-09-24 15:25:00|123.24|121.94|123.11|121.81|123.29|121.99|122.99|121.69|116
1664033400000|2022-09-24 15:30:00|123.1|121.8|123.64|122.34|123.64|122.34|123.02|121.72|190
1664033700000|2022-09-24 15:35:00|123.65|122.35|123.31|122.01|124.06|122.76|123.21|121.91|289
1664034000000|2022-09-24 15:40:00|123.3|122|123.19|121.89|123.32|122.02|123.08|121.78|115
1664034300000|2022-09-24 15:45:00|123.18|121.88|123.38|122.08|123.41|122.11|123.15|121.85|179
1664034600000|2022-09-24 15:50:00|123.4|122.1|123.25|121.95|123.45|122.15|123.18|121.88|113
1664034900000|2022-09-24 15:55:00|123.26|121.96|123.7|122.4|123.7|122.4|123.26|121.96|152
1664035200000|2022-09-24 16:00:00|123.68|122.38|123.95|122.65|123.95|122.65|123.46|122.16|167
1664035500000|2022-09-24 16:05:00|123.96|122.66|123.93|122.63|124.02|122.72|123.88|122.58|193
1664035800000|2022-09-24 16:10:00|123.92|122.62|123.64|122.34|123.93|122.63|123.58|122.28|142
1664036100000|2022-09-24 16:15:00|123.63|122.33|123.41|122.11|123.73|122.43|123.4|122.1|170
1664036400000|2022-09-24 16:20:00|123.4|122.1|123.37|122.07|123.42|122.12|123.28|121.98|103
1664036700000|2022-09-24 16:25:00|123.38|122.08|123.46|122.16|123.51|122.21|123.37|122.07|62
1664037000000|2022-09-24 16:30:00|123.45|122.15|123.47|122.17|123.48|122.18|123.38|122.08|118
1664037300000|2022-09-24 16:35:00|123.46|122.16|123.66|122.36|123.68|122.38|123.4|122.1|146
1664037600000|2022-09-24 16:40:00|123.65|122.35|123.47|122.17|123.67|122.37|123.42|122.12|128
1664037900000|2022-09-24 16:45:00|123.48|122.18|123.48|122.18|123.54|122.24|123.38|122.08|72
1664038200000|2022-09-24 16:50:00|123.46|122.16|123.53|122.23|123.63|122.33|123.46|122.16|89
1664038500000|2022-09-24 16:55:00|123.52|122.22|123.49|122.19|123.54|122.24|123.44|122.14|85
1664038800000|2022-09-24 17:00:00|123.5|122.2|123.59|122.29|123.62|122.32|123.47|122.17|94
1664039100000|2022-09-24 17:05:00|123.56|122.26|123.62|122.32|123.66|122.36|123.5|122.2|101
1664039400000|2022-09-24 17:10:00|123.61|122.31|123.67|122.37|123.71|122.41|123.57|122.27|63
1664039700000|2022-09-24 17:15:00|123.68|122.38|123.18|121.88|123.73|122.43|123.18|121.88|87
1664040000000|2022-09-24 17:20:00|123.19|121.89|123.28|121.98|123.44|122.14|123.18|121.88|86
1664040300000|2022-09-24 17:25:00|123.29|121.99|123.3|122|123.34|122.04|123.28|121.98|52
1664040600000|2022-09-24 17:30:00|123.31|122.01|123.23|121.93|123.34|122.04|123.09|121.79|112
1664040900000|2022-09-24 17:35:00|123.24|121.94|123.28|121.98|123.33|122.03|123.23|121.93|57
1664041200000|2022-09-24 17:40:00|123.27|121.97|123.67|122.37|124.01|122.71|123.1|121.8|178
1664041500000|2022-09-24 17:45:00|123.65|122.35|123.6|122.3|123.79|122.49|123.56|122.26|120
1664041800000|2022-09-24 17:50:00|123.59|122.29|123.31|122.01|123.78|122.48|123.31|122.01|104
1664042100000|2022-09-24 17:55:00|123.3|122|123.16|121.86|123.31|122.01|123.09|121.79|131
1664042400000|2022-09-24 18:00:00|123.15|121.85|121.99|120.69|123.15|121.85|121.89|120.59|191
1664042700000|2022-09-24 18:05:00|121.98|120.68|122.51|121.21|122.55|121.25|121.98|120.68|149
1664043000000|2022-09-24 18:10:00|122.5|121.2|122.67|121.37|122.67|121.37|122.49|121.19|83
1664043300000|2022-09-24 18:15:00|122.66|121.36|122.82|121.52|122.88|121.58|122.66|121.36|87
1664043600000|2022-09-24 18:20:00|122.81|121.51|122.81|121.51|122.82|121.52|122.71|121.41|90
1664043900000|2022-09-24 18:25:00|122.8|121.5|122.91|121.61|122.93|121.63|122.8|121.5|110
1664044200000|2022-09-24 18:30:00|122.9|121.6|122.61|121.31|122.91|121.61|122.49|121.19|171
1664044500000|2022-09-24 18:35:00|122.6|121.3|122.74|121.44|122.74|121.44|122.5|121.2|104
1664044800000|2022-09-24 18:40:00|122.73|121.43|122.8|121.5|122.91|121.61|122.73|121.43|86
1664045100000|2022-09-24 18:45:00|122.81|121.51|122.8|121.5|122.9|121.6|122.69|121.39|161
1664045400000|2022-09-24 18:50:00|122.79|121.49|123.02|121.72|123.07|121.77|122.79|121.49|174
1664045700000|2022-09-24 18:55:00|123|121.7|123.11|121.81|123.11|121.81|122.89|121.59|193
1664046000000|2022-09-24 19:00:00|123.1|121.8|123.11|121.81|123.19|121.89|122.94|121.64|163
1664046300000|2022-09-24 19:05:00|123.1|121.8|123.11|121.81|123.21|121.91|123.1|121.8|162
1664046600000|2022-09-24 19:10:00|123.1|121.8|123.2|121.9|123.2|121.9|123.06|121.76|136
1664046900000|2022-09-24 19:15:00|123.19|121.89|122.95|121.65|123.2|121.9|122.93|121.63|186
1664047200000|2022-09-24 19:20:00|122.94|121.64|123.05|121.75|123.06|121.76|122.93|121.63|162
1664047500000|2022-09-24 19:25:00|123.06|121.76|123|121.7|123.06|121.76|122.93|121.63|168
1664047800000|2022-09-24 19:30:00|122.99|121.69|123.15|121.85|123.2|121.9|122.99|121.69|279
1664048100000|2022-09-24 19:35:00|123.16|121.86|123.26|121.96|123.61|122.31|123.14|121.84|219
1664048400000|2022-09-24 19:40:00|123.25|121.95|123.37|122.07|123.42|122.12|123.14|121.84|245
1664048700000|2022-09-24 19:45:00|123.38|122.08|123.14|121.84|123.4|122.1|123.07|121.77|209
1664049000000|2022-09-24 19:50:00|123.15|121.85|123.21|121.91|123.23|121.93|123.15|121.85|31
1664049300000|2022-09-24 19:55:00|123.22|121.92|123.12|121.82|123.23|121.93|123.02|121.72|73
1664049600000|2022-09-24 20:00:00|123.11|121.81|123.21|121.91|123.23|121.93|123|121.7|149
1664049900000|2022-09-24 20:05:00|123.19|121.89|123.2|121.9|123.3|122|122.8|121.5|132
1664050200000|2022-09-24 20:10:00|123.22|121.92|122.92|121.62|123.56|122.26|122.89|121.59|209
1664050500000|2022-09-24 20:15:00|122.91|121.61|122.71|121.41|122.91|121.61|122.61|121.31|72
1664050800000|2022-09-24 20:20:00|122.67|121.37|122.52|121.22|122.67|121.37|122.52|121.22|113
1664051100000|2022-09-24 20:25:00|122.53|121.23|122.62|121.32|122.69|121.39|122.52|121.22|25
1664051400000|2022-09-24 20:30:00|122.61|121.31|122.73|121.43|123.15|121.85|122.53|121.23|256
1664051700000|2022-09-24 20:35:00|122.67|121.37|122.7|121.4|122.71|121.41|122.61|121.31|35
1664052000000|2022-09-24 20:40:00|122.71|121.41|122.79|121.49|122.8|121.5|122.61|121.31|54
1664052300000|2022-09-24 20:45:00|122.8|121.5|122.81|121.51|122.88|121.58|122.71|121.41|143
1664052600000|2022-09-24 20:50:00|122.82|121.52|122.71|121.41|122.82|121.52|122.69|121.39|31
1664052900000|2022-09-24 20:55:00|122.7|121.4|122.66|121.36|122.74|121.44|122.58|121.28|70
1664053200000|2022-09-24 21:00:00|122.65|121.35|122.7|121.4|122.74|121.44|122.64|121.34|85
1664053500000|2022-09-24 21:05:00|122.71|121.41|122.21|120.91|122.71|121.41|122.2|120.9|102
1664053800000|2022-09-24 21:10:00|122.2|120.9|122.11|120.81|122.21|120.91|122.03|120.73|118
1664054100000|2022-09-24 21:15:00|122.1|120.8|121.04|119.74|122.1|120.8|120.87|119.57|193
1664054400000|2022-09-24 21:20:00|121.05|119.75|121.36|120.06|121.37|120.07|120.97|119.67|152
1664054700000|2022-09-24 21:25:00|121.35|120.05|121.45|120.15|121.45|120.15|121.2|119.9|125
1664055000000|2022-09-24 21:30:00|121.46|120.16|121.43|120.13|121.5|120.2|121.41|120.11|75
1664055300000|2022-09-24 21:35:00|121.42|120.12|121.43|120.13|121.43|120.13|121.26|119.96|103
1664055600000|2022-09-24 21:40:00|121.45|120.15|121.46|120.16|121.5|120.2|121.33|120.03|198
1664055900000|2022-09-24 21:45:00|121.47|120.17|121.47|120.17|121.55|120.25|121.44|120.14|59
1664056200000|2022-09-24 21:50:00|121.46|120.16|121.39|120.09|121.47|120.17|121.37|120.07|182
1664056500000|2022-09-24 21:55:00|121.41|120.11|121.54|120.24|121.54|120.24|121.35|120.05|32
1664056800000|2022-09-24 22:00:00|121.53|120.23|121.22|119.92|121.53|120.23|121.16|119.86|120
1664057100000|2022-09-24 22:05:00|121.21|119.91|121.43|120.13|121.43|120.13|121.13|119.83|89
1664057400000|2022-09-24 22:10:00|121.44|120.14|120.75|119.45|121.45|120.15|120.27|118.97|247
1664057700000|2022-09-24 22:15:00|120.74|119.44|120.81|119.51|121.01|119.71|120.63|119.33|185
1664058000000|2022-09-24 22:20:00|120.8|119.5|120.74|119.44|120.8|119.5|120.51|119.21|198
1664058300000|2022-09-24 22:25:00|120.73|119.43|120.79|119.49|120.82|119.52|120.63|119.33|165
1664058600000|2022-09-24 22:30:00|120.78|119.48|120.71|119.41|120.78|119.48|120.6|119.3|60
1664058900000|2022-09-24 22:35:00|120.69|119.39|120.87|119.57|120.88|119.58|120.61|119.31|115
1664059200000|2022-09-24 22:40:00|120.88|119.58|120.79|119.49|120.88|119.58|120.7|119.4|100
1664059500000|2022-09-24 22:45:00|120.8|119.5|119.61|118.31|120.8|119.5|119.55|118.25|231
1664059800000|2022-09-24 22:50:00|119.6|118.3|120.14|118.84|120.16|118.86|119.56|118.26|164
1664060100000|2022-09-24 22:55:00|120.15|118.85|120.3|119|120.34|119.04|120.1|118.8|129
1664060400000|2022-09-24 23:00:00|120.25|118.95|120.16|118.86|120.3|119|120.02|118.72|231
1664060700000|2022-09-24 23:05:00|120.17|118.87|120.25|118.95|120.26|118.96|120.06|118.76|183
1664061000000|2022-09-24 23:10:00|120.27|118.97|120.16|118.86|120.29|118.99|119.96|118.66|125
1664061300000|2022-09-24 23:15:00|120.14|118.84|120.34|119.04|120.35|119.05|120.12|118.82|86
1664061600000|2022-09-24 23:20:00|120.35|119.05|120.34|119.04|120.39|119.09|120.26|118.96|131
1664061900000|2022-09-24 23:25:00|120.35|119.05|120.2|118.9|120.35|119.05|120.14|118.84|161
1664062200000|2022-09-24 23:30:00|120.21|118.91|119.82|118.52|120.37|119.07|119.82|118.52|208
1664062500000|2022-09-24 23:35:00|119.83|118.53|120.23|118.93|120.25|118.95|119.83|118.53|158
1664062800000|2022-09-24 23:40:00|120.22|118.92|120.47|119.17|120.47|119.17|120.17|118.87|125
1664063100000|2022-09-24 23:45:00|120.46|119.16|120.5|119.2|120.56|119.26|120.37|119.07|144
1664063400000|2022-09-24 23:50:00|120.49|119.19|120.51|119.21|120.54|119.24|120.38|119.08|259
1664063700000|2022-09-24 23:55:00|120.52|119.22|120.46|119.16|120.53|119.23|120.44|119.14|150
1664064000000|2022-09-25 00:00:00|120.45|119.15|120.8|119.5|120.88|119.58|120.41|119.11|231
1664064300000|2022-09-25 00:05:00|120.79|119.49|120.94|119.64|120.95|119.65|120.67|119.37|180
1664064600000|2022-09-25 00:10:00|120.93|119.63|121.08|119.78|121.13|119.83|120.87|119.57|141
1664064900000|2022-09-25 00:15:00|121.1|119.8|120.68|119.38|121.1|119.8|120.67|119.37|82
1664065200000|2022-09-25 00:20:00|120.7|119.4|120.61|119.31|120.71|119.41|120.47|119.17|154
1664065500000|2022-09-25 00:25:00|120.59|119.29|120.76|119.46|120.8|119.5|120.56|119.26|106
1664065800000|2022-09-25 00:30:00|120.77|119.47|121.06|119.76|121.08|119.78|120.77|119.47|62
1664066100000|2022-09-25 00:35:00|121.07|119.77|121.23|119.93|121.23|119.93|121.07|119.77|90
1664066400000|2022-09-25 00:40:00|121.22|119.92|121.16|119.86|121.23|119.93|121.01|119.71|116
1664066700000|2022-09-25 00:45:00|121.15|119.85|121.04|119.74|121.17|119.87|121.02|119.72|131
1664067000000|2022-09-25 00:50:00|121.03|119.73|121.16|119.86|121.18|119.88|120.94|119.64|212
1664067300000|2022-09-25 00:55:00|121.17|119.87|121.29|119.99|121.3|120|121.16|119.86|115
1664067600000|2022-09-25 01:00:00|121.3|120|121.24|119.94|121.32|120.02|121.18|119.88|134
1664067900000|2022-09-25 01:05:00|121.23|119.93|121.12|119.82|121.23|119.93|121.02|119.72|127
1664068200000|2022-09-25 01:10:00|121.11|119.81|121.13|119.83|121.21|119.91|121.06|119.76|80
1664068500000|2022-09-25 01:15:00|121.11|119.81|120.83|119.53|121.13|119.83|120.82|119.52|109
1664068800000|2022-09-25 01:20:00|120.81|119.51|120.85|119.55|120.91|119.61|120.75|119.45|79
1664069100000|2022-09-25 01:25:00|120.87|119.57|120.83|119.53|120.91|119.61|120.77|119.47|144
1664069400000|2022-09-25 01:30:00|120.82|119.52|121.16|119.86|121.16|119.86|120.82|119.52|116
1664069700000|2022-09-25 01:35:00|121.15|119.85|121.17|119.87|121.23|119.93|121.07|119.77|100
1664070000000|2022-09-25 01:40:00|121.18|119.88|121.12|119.82|121.23|119.93|121.07|119.77|90
1664070300000|2022-09-25 01:45:00|121.09|119.79|120.77|119.47|121.09|119.79|120.75|119.45|134
1664070600000|2022-09-25 01:50:00|120.78|119.48|120.72|119.42|120.82|119.52|120.62|119.32|99
1664070900000|2022-09-25 01:55:00|120.71|119.41|120.61|119.31|120.71|119.41|120.46|119.16|113
1664071200000|2022-09-25 02:00:00|120.62|119.32|120.65|119.35|120.77|119.47|120.57|119.27|67
1664071500000|2022-09-25 02:05:00|120.64|119.34|120.5|119.2|120.67|119.37|120.47|119.17|63
1664071800000|2022-09-25 02:10:00|120.51|119.21|120.54|119.24|120.55|119.25|120.37|119.07|64
1664072100000|2022-09-25 02:15:00|120.55|119.25|120.57|119.27|120.58|119.28|120.38|119.08|84
1664072400000|2022-09-25 02:20:00|120.56|119.26|120.51|119.21|120.56|119.26|120.44|119.14|98
1664072700000|2022-09-25 02:25:00|120.5|119.2|120.57|119.27|120.61|119.31|120.46|119.16|63
1664073000000|2022-09-25 02:30:00|120.58|119.28|120.66|119.36|120.71|119.41|120.58|119.28|42
1664073300000|2022-09-25 02:35:00|120.64|119.34|120.88|119.58|120.89|119.59|120.64|119.34|134
1664073600000|2022-09-25 02:40:00|120.86|119.56|120.76|119.46|120.86|119.56|120.75|119.45|122
1664073900000|2022-09-25 02:45:00|120.75|119.45|120.81|119.51|120.83|119.53|120.61|119.31|103
1664074200000|2022-09-25 02:50:00|120.8|119.5|120.64|119.34|120.8|119.5|120.62|119.32|100
1664074500000|2022-09-25 02:55:00|120.63|119.33|120.68|119.38|120.69|119.39|120.62|119.32|55
1664074800000|2022-09-25 03:00:00|120.69|119.39|120.83|119.53|120.83|119.53|120.55|119.25|134
1664075100000|2022-09-25 03:05:00|120.84|119.54|121.23|119.93|121.25|119.95|120.84|119.54|106
1664075400000|2022-09-25 03:10:00|121.24|119.94|121.25|119.95|121.33|120.03|121.24|119.94|60
1664075700000|2022-09-25 03:15:00|121.22|119.92|121.39|120.09|121.39|120.09|121.17|119.87|81
1664076000000|2022-09-25 03:20:00|121.38|120.08|121.31|120.01|121.39|120.09|121.25|119.95|91
1664076300000|2022-09-25 03:25:00|121.3|120|121.28|119.98|121.34|120.04|121.26|119.96|62
1664076600000|2022-09-25 03:30:00|121.3|120|121.62|120.32|121.74|120.44|121.27|119.97|125
1664076900000|2022-09-25 03:35:00|121.63|120.33|121.67|120.37|121.72|120.42|121.52|120.22|132
1664077200000|2022-09-25 03:40:00|121.66|120.36|121.52|120.22|121.66|120.36|121.48|120.18|118
1664077500000|2022-09-25 03:45:00|121.51|120.21|121.48|120.18|121.52|120.22|121.46|120.16|38
1664077800000|2022-09-25 03:50:00|121.47|120.17|121.44|120.14|121.51|120.21|121.37|120.07|54
1664078100000|2022-09-25 03:55:00|121.43|120.13|121.42|120.12|121.44|120.14|121.36|120.06|68
1664078400000|2022-09-25 04:00:00|121.41|120.11|121.71|120.41|121.75|120.45|121.39|120.09|147
1664078700000|2022-09-25 04:05:00|121.65|120.35|121.58|120.28|121.65|120.35|121.51|120.21|76
1664079000000|2022-09-25 04:10:00|121.57|120.27|121.48|120.18|121.62|120.32|121.46|120.16|67
1664079300000|2022-09-25 04:15:00|121.5|120.2|121.47|120.17|121.52|120.22|121.37|120.07|39
1664079600000|2022-09-25 04:20:00|121.48|120.18|121.5|120.2|121.52|120.22|121.45|120.15|49
1664079900000|2022-09-25 04:25:00|121.51|120.21|121.68|120.38|121.68|120.38|121.45|120.15|37
1664080200000|2022-09-25 04:30:00|121.65|120.35|122.13|120.83|122.33|121.03|121.65|120.35|92
1664080500000|2022-09-25 04:35:00|122.1|120.8|122.02|120.72|122.1|120.8|121.88|120.58|160
1664080800000|2022-09-25 04:40:00|122.03|120.73|121.87|120.57|122.03|120.73|121.87|120.57|109
1664081100000|2022-09-25 04:45:00|121.89|120.59|121.91|120.61|121.95|120.65|121.87|120.57|163
1664081400000|2022-09-25 04:50:00|121.89|120.59|121.73|120.43|121.9|120.6|121.69|120.39|110
1664081700000|2022-09-25 04:55:00|121.74|120.44|121.63|120.33|121.75|120.45|121.62|120.32|70
1664082000000|2022-09-25 05:00:00|121.64|120.34|121.8|120.5|121.8|120.5|121.58|120.28|92
1664082300000|2022-09-25 05:05:00|121.79|120.49|121.85|120.55|121.87|120.57|121.78|120.48|41
1664082600000|2022-09-25 05:10:00|121.86|120.56|122.06|120.76|122.18|120.88|121.86|120.56|39
1664082900000|2022-09-25 05:15:00|122.07|120.77|121.92|120.62|122.12|120.82|121.89|120.59|45
1664083200000|2022-09-25 05:20:00|121.93|120.63|121.23|119.93|121.94|120.64|121.13|119.83|141
1664083500000|2022-09-25 05:25:00|121.22|119.92|121.26|119.96|121.27|119.97|121.05|119.75|113
1664083800000|2022-09-25 05:30:00|121.25|119.95|121.37|120.07|121.48|120.18|121.25|119.95|82
1664084100000|2022-09-25 05:35:00|121.36|120.06|121.32|120.02|121.52|120.22|121.31|120.01|52
1664084400000|2022-09-25 05:40:00|121.33|120.03|121.5|120.2|121.51|120.21|121.33|120.03|46
1664084700000|2022-09-25 05:45:00|121.51|120.21|121.5|120.2|121.61|120.31|121.41|120.11|68
1664085000000|2022-09-25 05:50:00|121.49|120.19|121.51|120.21|121.53|120.23|121.42|120.12|76
1664085300000|2022-09-25 05:55:00|121.5|120.2|121.41|120.11|121.56|120.26|121.38|120.08|43
1664085600000|2022-09-25 06:00:00|121.42|120.12|121.33|120.03|121.42|120.12|121.3|120|61
1664085900000|2022-09-25 06:05:00|121.34|120.04|121.29|119.99|121.34|120.04|121.23|119.93|42
1664086200000|2022-09-25 06:10:00|121.3|120|121.4|120.1|121.4|120.1|121.28|119.98|26
1664086500000|2022-09-25 06:15:00|121.41|120.11|121.42|120.12|121.42|120.12|121.4|120.1|27
1664086800000|2022-09-25 06:20:00|121.41|120.11|121.61|120.31|121.63|120.33|121.4|120.1|83
1664087100000|2022-09-25 06:25:00|121.62|120.32|121.95|120.65|121.95|120.65|121.52|120.22|64
1664087400000|2022-09-25 06:30:00|121.96|120.66|122|120.7|122.72|121.42|121.66|120.36|243
1664087700000|2022-09-25 06:35:00|121.99|120.69|121.8|120.5|122.09|120.79|121.79|120.49|115
1664088000000|2022-09-25 06:40:00|121.81|120.51|121.8|120.5|121.81|120.51|121.73|120.43|78
1664088300000|2022-09-25 06:45:00|121.79|120.49|121.86|120.56|121.87|120.57|121.79|120.49|108
1664088600000|2022-09-25 06:50:00|121.85|120.55|121.82|120.52|121.87|120.57|121.78|120.48|36
1664088900000|2022-09-25 06:55:00|121.81|120.51|121.81|120.51|121.9|120.6|121.79|120.49|46
1664089200000|2022-09-25 07:00:00|121.82|120.52|121.53|120.23|121.92|120.62|121.51|120.21|112
1664089500000|2022-09-25 07:05:00|121.54|120.24|122.03|120.73|122.13|120.83|121.32|120.02|107
1664089800000|2022-09-25 07:10:00|122.12|120.82|122|120.7|122.22|120.92|121.66|120.36|189
1664090100000|2022-09-25 07:15:00|122.01|120.71|122.27|120.97|122.31|121.01|121.91|120.61|179
1664090400000|2022-09-25 07:20:00|122.31|121.01|122.21|120.91|122.39|121.09|122.1|120.8|133
1664090700000|2022-09-25 07:25:00|122.2|120.9|121.9|120.6|122.2|120.9|121.89|120.59|96
1664091000000|2022-09-25 07:30:00|121.91|120.61|121.71|120.41|121.92|120.62|121.65|120.35|148
1664091300000|2022-09-25 07:35:00|121.7|120.4|121.71|120.41|121.73|120.43|121.6|120.3|52
1664091600000|2022-09-25 07:40:00|121.7|120.4|121.5|120.2|121.71|120.41|121.48|120.18|139
1664091900000|2022-09-25 07:45:00|121.49|120.19|121.69|120.39|121.69|120.39|121.49|120.19|77
1664092200000|2022-09-25 07:50:00|121.68|120.38|121.77|120.47|121.81|120.51|121.57|120.27|74
1664092500000|2022-09-25 07:55:00|121.78|120.48|121.71|120.41|121.82|120.52|121.7|120.4|60
1664092800000|2022-09-25 08:00:00|121.72|120.42|121.81|120.51|121.83|120.53|121.72|120.42|157
1664093100000|2022-09-25 08:05:00|121.82|120.52|121.87|120.57|121.94|120.64|121.81|120.51|52
1664093400000|2022-09-25 08:10:00|121.86|120.56|122.16|120.86|122.25|120.95|121.77|120.47|107
1664093700000|2022-09-25 08:15:00|122.17|120.87|122.12|120.82|122.21|120.91|122.08|120.78|65
1664094000000|2022-09-25 08:20:00|122.11|120.81|122.13|120.83|122.13|120.83|121.97|120.67|93
1664094300000|2022-09-25 08:25:00|122.14|120.84|122.23|120.93|122.33|121.03|122.14|120.84|67
1664094600000|2022-09-25 08:30:00|122.22|120.92|122.13|120.83|122.24|120.94|122.11|120.81|97
1664094900000|2022-09-25 08:35:00|122.12|120.82|122.21|120.91|122.31|121.01|122.08|120.78|99
1664095200000|2022-09-25 08:40:00|122.22|120.92|122.02|120.72|122.22|120.92|121.99|120.69|102
1664095500000|2022-09-25 08:45:00|122.03|120.73|122|120.7|122.16|120.86|122|120.7|111
1664095800000|2022-09-25 08:50:00|121.97|120.67|121.96|120.66|122.05|120.75|121.95|120.65|41
1664096100000|2022-09-25 08:55:00|121.95|120.65|121.96|120.66|122.02|120.72|121.95|120.65|38
1664096400000|2022-09-25 09:00:00|121.97|120.67|122.18|120.88|122.22|120.92|121.97|120.67|48
1664096700000|2022-09-25 09:05:00|122.17|120.87|122.11|120.81|122.22|120.92|122.04|120.74|60
1664097000000|2022-09-25 09:10:00|122.1|120.8|121.97|120.67|122.12|120.82|121.95|120.65|30
1664097300000|2022-09-25 09:15:00|121.98|120.68|121.78|120.48|122.04|120.74|121.71|120.41|62
1664097600000|2022-09-25 09:20:00|121.77|120.47|121.72|120.42|121.78|120.48|121.61|120.31|154
1664097900000|2022-09-25 09:25:00|121.74|120.44|121.75|120.45|121.76|120.46|121.67|120.37|110
1664098200000|2022-09-25 09:30:00|121.76|120.46|121.64|120.34|121.77|120.47|121.64|120.34|43
1664098500000|2022-09-25 09:35:00|121.65|120.35|121.53|120.23|121.72|120.42|121.53|120.23|92
1664098800000|2022-09-25 09:40:00|121.51|120.21|121.3|120|121.54|120.24|121.22|119.92|84
1664099100000|2022-09-25 09:45:00|121.31|120.01|121.09|119.79|121.32|120.02|120.87|119.57|86
1664099400000|2022-09-25 09:50:00|121.1|119.8|121.3|120|121.32|120.02|121.1|119.8|70
1664099700000|2022-09-25 09:55:00|121.32|120.02|121.24|119.94|121.33|120.03|121.16|119.86|69
1664100000000|2022-09-25 10:00:00|121.23|119.93|121.38|120.08|121.38|120.08|121.23|119.93|50
1664100300000|2022-09-25 10:05:00|121.37|120.07|121.39|120.09|121.39|120.09|121.29|119.99|32
1664100600000|2022-09-25 10:10:00|121.38|120.08|120.99|119.69|121.39|120.09|120.95|119.65|107
1664100900000|2022-09-25 10:15:00|120.98|119.68|120.42|119.12|121.08|119.78|120.38|119.08|174
1664101200000|2022-09-25 10:20:00|120.41|119.11|121.04|119.74|121.05|119.75|120.41|119.11|144
1664101500000|2022-09-25 10:25:00|121.03|119.73|121.02|119.72|121.08|119.78|121|119.7|165
1664101800000|2022-09-25 10:30:00|121.03|119.73|121.21|119.91|121.27|119.97|121.02|119.72|68
1664102100000|2022-09-25 10:35:00|121.22|119.92|121.22|119.92|121.23|119.93|121.21|119.91|47
1664102400000|2022-09-25 10:40:00|121.23|119.93|121.22|119.92|121.23|119.93|121.11|119.81|76
1664102700000|2022-09-25 10:45:00|121.23|119.93|121.22|119.92|121.3|120|121.12|119.82|70
1664103000000|2022-09-25 10:50:00|121.21|119.91|121.01|119.71|121.23|119.93|120.99|119.69|59
1664103300000|2022-09-25 10:55:00|121.02|119.72|121.09|119.79|121.11|119.81|121.02|119.72|68
1664103600000|2022-09-25 11:00:00|121.11|119.81|121.23|119.93|121.26|119.96|121.11|119.81|98
1664103900000|2022-09-25 11:05:00|121.22|119.92|121.11|119.81|121.23|119.93|121.1|119.8|117
1664104200000|2022-09-25 11:10:00|121.07|119.77|121.21|119.91|121.24|119.94|121.07|119.77|131
1664104500000|2022-09-25 11:15:00|121.2|119.9|121.31|120.01|121.31|120.01|121.17|119.87|51
1664104800000|2022-09-25 11:20:00|121.32|120.02|121.59|120.29|121.75|120.45|121.23|119.93|79
1664105100000|2022-09-25 11:25:00|121.6|120.3|121.59|120.29|121.6|120.3|121.58|120.28|8
1664105400000|2022-09-25 11:30:00|121.6|120.3|121.55|120.25|121.6|120.3|121.35|120.05|82
1664105700000|2022-09-25 11:35:00|121.56|120.26|121.53|120.23|121.62|120.32|121.51|120.21|96
1664106000000|2022-09-25 11:40:00|121.54|120.24|121.56|120.26|121.61|120.31|121.53|120.23|46
1664106300000|2022-09-25 11:45:00|121.55|120.25|121.85|120.55|121.86|120.56|121.55|120.25|122
1664106600000|2022-09-25 11:50:00|121.86|120.56|121.8|120.5|121.87|120.57|121.63|120.33|112
1664106900000|2022-09-25 11:55:00|121.81|120.51|121.5|120.2|121.83|120.53|121.47|120.17|76
1664107200000|2022-09-25 12:00:00|121.51|120.21|121.78|120.48|121.79|120.49|121.5|120.2|106
1664107500000|2022-09-25 12:05:00|121.79|120.49|121.73|120.43|121.79|120.49|121.63|120.33|88
1664107800000|2022-09-25 12:10:00|121.72|120.42|121.85|120.55|121.85|120.55|121.7|120.4|62
1664108100000|2022-09-25 12:15:00|121.84|120.54|121.91|120.61|121.96|120.66|121.84|120.54|57
1664108400000|2022-09-25 12:20:00|121.9|120.6|121.79|120.49|121.92|120.62|121.77|120.47|50
1664108700000|2022-09-25 12:25:00|121.81|120.51|121.39|120.09|121.83|120.53|121.38|120.08|85
1664109000000|2022-09-25 12:30:00|121.38|120.08|121.16|119.86|121.44|120.14|121.11|119.81|131
1664109300000|2022-09-25 12:35:00|121.18|119.88|121.09|119.79|121.2|119.9|121.03|119.73|133
1664109600000|2022-09-25 12:40:00|121.1|119.8|121.44|120.14|121.47|120.17|121.1|119.8|116
1664109900000|2022-09-25 12:45:00|121.45|120.15|121.42|120.12|121.49|120.19|121.32|120.02|120
1664110200000|2022-09-25 12:50:00|121.41|120.11|121.44|120.14|121.49|120.19|121.4|120.1|63
1664110500000|2022-09-25 12:55:00|121.43|120.13|121.2|119.9|121.44|120.14|121.15|119.85|84
1664110800000|2022-09-25 13:00:00|121.19|119.89|120.95|119.65|121.19|119.89|120.89|119.59|132
1664111100000|2022-09-25 13:05:00|120.94|119.64|120.85|119.55|121|119.7|120.74|119.44|162
1664111400000|2022-09-25 13:10:00|120.84|119.54|120.78|119.48|120.9|119.6|120.67|119.37|161
1664111700000|2022-09-25 13:15:00|120.79|119.49|120.84|119.54|120.99|119.69|120.78|119.48|133
1664112000000|2022-09-25 13:20:00|120.83|119.53|120.6|119.3|120.94|119.64|120.53|119.23|173
1664112300000|2022-09-25 13:25:00|120.59|119.29|120.04|118.74|120.64|119.34|119.91|118.61|316
1664112600000|2022-09-25 13:30:00|120.05|118.75|120.13|118.83|120.27|118.97|119.88|118.58|295
1664112900000|2022-09-25 13:35:00|120.14|118.84|119.27|117.97|120.31|119.01|119.23|117.93|306
1664113200000|2022-09-25 13:40:00|119.19|117.89|119.76|118.46|119.95|118.65|119.12|117.82|261
1664113500000|2022-09-25 13:45:00|119.75|118.45|119.56|118.26|119.92|118.62|119.33|118.03|257
1664113800000|2022-09-25 13:50:00|119.55|118.25|119.85|118.55|119.88|118.58|119.54|118.24|162
1664114100000|2022-09-25 13:55:00|119.84|118.54|119.95|118.65|119.96|118.66|119.69|118.39|101
1664114400000|2022-09-25 14:00:00|119.96|118.66|120.09|118.79|120.1|118.8|119.89|118.59|157
1664114700000|2022-09-25 14:05:00|120.08|118.78|119.57|118.27|120.09|118.79|119.56|118.26|219
1664115000000|2022-09-25 14:10:00|119.58|118.28|119.71|118.41|119.78|118.48|119.11|117.81|205
1664115300000|2022-09-25 14:15:00|119.7|118.4|119.75|118.45|119.75|118.45|119.44|118.14|108
1664115600000|2022-09-25 14:20:00|119.76|118.46|119.95|118.65|119.96|118.66|119.65|118.35|92
1664115900000|2022-09-25 14:25:00|119.94|118.64|119.73|118.43|119.94|118.64|119.56|118.26|177
1664116200000|2022-09-25 14:30:00|119.72|118.42|119.75|118.45|119.81|118.51|119.65|118.35|163
1664116500000|2022-09-25 14:35:00|119.74|118.44|119.66|118.36|119.74|118.44|119.56|118.26|91
1664116800000|2022-09-25 14:40:00|119.67|118.37|119.72|118.42|119.73|118.43|119.64|118.34|80
1664117100000|2022-09-25 14:45:00|119.71|118.41|119.84|118.54|119.94|118.64|119.65|118.35|114
1664117400000|2022-09-25 14:50:00|119.89|118.59|119.83|118.53|119.93|118.63|119.77|118.47|160
1664117700000|2022-09-25 14:55:00|119.82|118.52|119.91|118.61|120.02|118.72|119.76|118.46|115
1664118000000|2022-09-25 15:00:00|119.88|118.58|120.02|118.72|120.02|118.72|119.86|118.56|86
1664118300000|2022-09-25 15:05:00|120.01|118.71|120.02|118.72|120.03|118.73|119.86|118.56|120
1664118600000|2022-09-25 15:10:00|120.01|118.71|120.03|118.73|120.04|118.74|119.94|118.64|125
1664118900000|2022-09-25 15:15:00|119.99|118.69|120.13|118.83|120.13|118.83|119.97|118.67|86
1664119200000|2022-09-25 15:20:00|120.15|118.85|120.35|119.05|120.35|119.05|120.11|118.81|115
1664119500000|2022-09-25 15:25:00|120.34|119.04|120.46|119.16|120.47|119.17|120.27|118.97|84
1664119800000|2022-09-25 15:30:00|120.48|119.18|120.32|119.02|120.5|119.2|120.28|118.98|210
1664120100000|2022-09-25 15:35:00|120.33|119.03|120.33|119.03|120.42|119.12|120.33|119.03|84
1664120400000|2022-09-25 15:40:00|120.34|119.04|120.47|119.17|120.49|119.19|120.33|119.03|121
1664120700000|2022-09-25 15:45:00|120.46|119.16|120.52|119.22|120.52|119.22|120.39|119.09|58
1664121000000|2022-09-25 15:50:00|120.51|119.21|120.62|119.32|120.62|119.32|120.48|119.18|61
1664121300000|2022-09-25 15:55:00|120.63|119.33|120.54|119.24|120.71|119.41|120.54|119.24|46
1664121600000|2022-09-25 16:00:00|120.5|119.2|120.59|119.29|120.65|119.35|120.48|119.18|108
1664121900000|2022-09-25 16:05:00|120.58|119.28|120.7|119.4|120.7|119.4|120.57|119.27|93
1664122200000|2022-09-25 16:10:00|120.69|119.39|120.87|119.57|120.89|119.59|120.69|119.39|119
1664122500000|2022-09-25 16:15:00|120.88|119.58|120.82|119.52|121|119.7|120.81|119.51|149
1664122800000|2022-09-25 16:20:00|120.81|119.51|120.53|119.23|120.85|119.55|120.39|119.09|156
1664123100000|2022-09-25 16:25:00|120.51|119.21|120.49|119.19|120.54|119.24|120.3|119|114
1664123400000|2022-09-25 16:30:00|120.53|119.23|120.44|119.14|120.54|119.24|120.39|119.09|41
1664123700000|2022-09-25 16:35:00|120.43|119.13|120.63|119.33|120.63|119.33|120.43|119.13|34
1664124000000|2022-09-25 16:40:00|120.62|119.32|120.63|119.33|120.71|119.41|120.55|119.25|35
1664124300000|2022-09-25 16:45:00|120.64|119.34|120.57|119.27|120.72|119.42|120.57|119.27|62
1664124600000|2022-09-25 16:50:00|120.56|119.26|120.42|119.12|120.56|119.26|120.19|118.89|104
1664124900000|2022-09-25 16:55:00|120.41|119.11|119.75|118.45|120.41|119.11|119.59|118.29|227
1664125200000|2022-09-25 17:00:00|119.74|118.44|118.32|117.02|119.79|118.49|118.14|116.84|443
1664125500000|2022-09-25 17:05:00|118.31|117.01|118.77|117.47|118.78|117.48|117.94|116.64|324
1664125800000|2022-09-25 17:10:00|118.78|117.48|119.07|117.77|119.08|117.78|118.61|117.31|237
1664126100000|2022-09-25 17:15:00|119.08|117.78|119.56|118.26|119.57|118.27|118.97|117.67|226
1664126400000|2022-09-25 17:20:00|119.55|118.25|119.28|117.98|119.56|118.26|119.26|117.96|183
1664126700000|2022-09-25 17:25:00|119.29|117.99|119.15|117.85|119.36|118.06|119.02|117.72|129
1664127000000|2022-09-25 17:30:00|119.16|117.86|119.15|117.85|119.32|118.02|119.15|117.85|108
1664127300000|2022-09-25 17:35:00|119.14|117.84|119.2|117.9|119.2|117.9|118.97|117.67|128
1664127600000|2022-09-25 17:40:00|119.19|117.89|119.27|117.97|119.37|118.07|119.15|117.85|94
1664127900000|2022-09-25 17:45:00|119.28|117.98|119.56|118.26|119.56|118.26|119.25|117.95|138
1664128200000|2022-09-25 17:50:00|119.57|118.27|119.57|118.27|119.78|118.48|119.54|118.24|126
1664128500000|2022-09-25 17:55:00|119.56|118.26|119.94|118.64|119.94|118.64|119.56|118.26|138
1664128800000|2022-09-25 18:00:00|119.93|118.63|119.67|118.37|119.96|118.66|119.67|118.37|103
1664129100000|2022-09-25 18:05:00|119.66|118.36|119.24|117.94|119.66|118.36|119.17|117.87|160
1664129400000|2022-09-25 18:10:00|119.23|117.93|119.22|117.92|119.25|117.95|119.12|117.82|75
1664129700000|2022-09-25 18:15:00|119.21|117.91|119.3|118|119.3|118|119.07|117.77|138
1664130000000|2022-09-25 18:20:00|119.29|117.99|119.3|118|119.3|118|119.11|117.81|120
1664130300000|2022-09-25 18:25:00|119.27|117.97|119.3|118|119.3|118|119.2|117.9|49
1664130600000|2022-09-25 18:30:00|119.29|117.99|119.22|117.92|119.29|117.99|119.13|117.83|84
1664130900000|2022-09-25 18:35:00|119.25|117.95|119.13|117.83|119.29|117.99|118.98|117.68|70
1664131200000|2022-09-25 18:40:00|119.14|117.84|118.96|117.66|119.14|117.84|118.71|117.41|154
1664131500000|2022-09-25 18:45:00|118.98|117.68|119.02|117.72|119.24|117.94|118.88|117.58|149
1664131800000|2022-09-25 18:50:00|119.03|117.73|119.52|118.22|119.55|118.25|119.02|117.72|163
1664132100000|2022-09-25 18:55:00|119.5|118.2|119.28|117.98|119.78|118.48|119.28|117.98|230
1664132400000|2022-09-25 19:00:00|119.29|117.99|119.27|117.97|119.47|118.17|119.19|117.89|149
1664132700000|2022-09-25 19:05:00|119.24|117.94|119.31|118.01|119.33|118.03|119.08|117.78|127
1664133000000|2022-09-25 19:10:00|119.29|117.99|119.36|118.06|119.38|118.08|119.27|117.97|50
1664133300000|2022-09-25 19:15:00|119.39|118.09|119.31|118.01|119.41|118.11|119.17|117.87|118
1664133600000|2022-09-25 19:20:00|119.32|118.02|119.65|118.35|119.7|118.4|119.26|117.96|123
1664133900000|2022-09-25 19:25:00|119.64|118.34|119.62|118.32|119.64|118.34|119.51|118.21|176
1664134200000|2022-09-25 19:30:00|119.61|118.31|119.7|118.4|119.71|118.41|119.52|118.22|123
1664134500000|2022-09-25 19:35:00|119.69|118.39|119.31|118.01|119.71|118.41|119.18|117.88|200
1664134800000|2022-09-25 19:40:00|119.32|118.02|119.17|117.87|119.32|118.02|119.08|117.78|222
1664135100000|2022-09-25 19:45:00|119.16|117.86|119.13|117.83|119.2|117.9|119.01|117.71|114
1664135400000|2022-09-25 19:50:00|119.12|117.82|119.59|118.29|119.59|118.29|119.07|117.77|128
1664135700000|2022-09-25 19:55:00|119.58|118.28|119.38|118.08|119.83|118.53|119.37|118.07|141
1664136000000|2022-09-25 20:00:00|119.37|118.07|119.14|117.84|119.43|118.13|119.06|117.76|118
1664136300000|2022-09-25 20:05:00|119.16|117.86|119.17|117.87|119.17|117.87|119.05|117.75|82
1664136600000|2022-09-25 20:10:00|119.16|117.86|118.92|117.62|119.17|117.87|118.86|117.56|58
1664136900000|2022-09-25 20:15:00|118.91|117.61|118.52|117.22|118.93|117.63|118.35|117.05|182
1664137200000|2022-09-25 20:20:00|118.51|117.21|118.31|117.01|118.56|117.26|118.29|116.99|134
1664137500000|2022-09-25 20:25:00|118.3|117|118.61|117.31|118.99|117.69|118.3|117|288
1664137800000|2022-09-25 20:30:00|118.6|117.3|118.63|117.33|118.68|117.38|118.56|117.26|121
1664138100000|2022-09-25 20:35:00|118.61|117.31|118.64|117.34|118.72|117.42|118.59|117.29|136
1664138400000|2022-09-25 20:40:00|118.62|117.32|118.74|117.44|118.74|117.44|118.61|117.31|243
1664138700000|2022-09-25 20:45:00|118.73|117.43|118.63|117.33|118.79|117.49|118.61|117.31|118
1664139000000|2022-09-25 20:50:00|118.62|117.32|118.62|117.32|118.72|117.42|118.52|117.22|100
1664139300000|2022-09-25 20:55:00|118.61|117.31|118.51|117.21|118.62|117.32|118.46|117.16|126
1664139600000|2022-09-25 21:00:00|118.5|117.2|118.21|116.91|118.51|117.21|118.12|116.82|102
1664139900000|2022-09-25 21:05:00|118.2|116.9|118.22|116.92|118.29|116.99|118.11|116.81|153
1664140200000|2022-09-25 21:10:00|118.2|116.9|118.41|117.11|118.42|117.12|118.2|116.9|118
1664140500000|2022-09-25 21:15:00|118.42|117.12|118.28|116.98|118.44|117.14|118.28|116.98|88
1664140800000|2022-09-25 21:20:00|118.29|116.99|118.44|117.14|118.45|117.15|118.06|116.76|202
1664141100000|2022-09-25 21:25:00|118.43|117.13|118.13|116.83|118.44|117.14|118.13|116.83|170
1664141400000|2022-09-25 21:30:00|118.1|116.8|117.99|116.69|118.1|116.8|117.96|116.66|40
1664141700000|2022-09-25 21:35:00|117.96|116.66|116.76|115.46|117.99|116.69|116.69|115.39|193
1664142000000|2022-09-25 21:40:00|116.74|115.44|117.34|116.04|117.35|116.05|116.71|115.41|189
1664142300000|2022-09-25 21:45:00|117.35|116.05|117.39|116.09|117.39|116.09|117.14|115.84|152
1664142600000|2022-09-25 21:50:00|117.38|116.08|117.26|115.96|117.38|116.08|117.2|115.9|47
1664142900000|2022-09-25 21:55:00|117.27|115.97|116.72|115.42|117.27|115.97|116.66|115.36|299
1664143200000|2022-09-25 22:00:00|116.71|115.41|115.27|113.97|116.82|115.52|114.94|113.64|553
1664143500000|2022-09-25 22:05:00|115.23|113.93|116.14|114.84|116.19|114.89|115.18|113.88|345
1664143800000|2022-09-25 22:10:00|116.12|114.82|116.89|115.59|116.89|115.59|116.12|114.82|192
1664144100000|2022-09-25 22:15:00|116.88|115.58|116.9|115.6|117.04|115.74|116.66|115.36|270
1664144400000|2022-09-25 22:20:00|116.89|115.59|117.59|116.29|117.64|116.34|116.89|115.59|272
1664144700000|2022-09-25 22:25:00|117.6|116.3|117.65|116.35|117.69|116.39|117.4|116.1|186
1664145000000|2022-09-25 22:30:00|117.61|116.31|117.53|116.23|117.78|116.48|117.52|116.22|180
1664145300000|2022-09-25 22:35:00|117.54|116.24|117.42|116.12|117.65|116.35|117.37|116.07|223
1664145600000|2022-09-25 22:40:00|117.41|116.11|117.22|115.92|117.43|116.13|117.1|115.8|207
1664145900000|2022-09-25 22:45:00|117.21|115.91|117.21|115.91|117.37|116.07|117.09|115.79|201
1664146200000|2022-09-25 22:50:00|117.2|115.9|117.27|115.97|117.33|116.03|117.17|115.87|152
1664146500000|2022-09-25 22:55:00|117.3|116|116.8|115.5|117.33|116.03|116.7|115.4|124
1664146800000|2022-09-25 23:00:00|116.78|115.48|116.95|115.65|116.95|115.65|116.58|115.28|260
1664147100000|2022-09-25 23:05:00|116.99|115.69|116.85|115.55|117.03|115.73|116.61|115.31|163
1664147400000|2022-09-25 23:10:00|116.84|115.54|117.31|116.01|117.35|116.05|116.82|115.52|107
1664147700000|2022-09-25 23:15:00|117.33|116.03|117.21|115.91|117.4|116.1|117.13|115.83|141
1664148000000|2022-09-25 23:20:00|117.2|115.9|117.32|116.02|117.47|116.17|117.13|115.83|146
1664148300000|2022-09-25 23:25:00|117.38|116.08|117.57|116.27|117.58|116.28|117.31|116.01|113
1664148600000|2022-09-25 23:30:00|117.56|116.26|117.49|116.19|117.71|116.41|117.49|116.19|70
1664148900000|2022-09-25 23:35:00|117.5|116.2|116.88|115.58|117.5|116.2|116.87|115.57|223
1664149200000|2022-09-25 23:40:00|116.91|115.61|116.93|115.63|116.94|115.64|116.67|115.37|183
1664149500000|2022-09-25 23:45:00|116.95|115.65|116.92|115.62|117|115.7|116.83|115.53|185
1664149800000|2022-09-25 23:50:00|116.93|115.63|117.27|115.97|117.39|116.09|116.86|115.56|186
1664150100000|2022-09-25 23:55:00|117.3|116|117.2|115.9|117.42|116.12|117.06|115.76|148
1664150400000|2022-09-26 00:00:00|117.18|115.88|116.95|115.65|117.22|115.92|116.6|115.3|224
1664150700000|2022-09-26 00:05:00|116.96|115.66|117.3|116|117.51|116.21|116.68|115.38|244
1664151000000|2022-09-26 00:10:00|117.29|115.99|118.07|116.77|118.13|116.83|117.19|115.89|358
1664151300000|2022-09-26 00:15:00|118.06|116.76|118.05|116.75|118.16|116.86|117.78|116.48|245
1664151600000|2022-09-26 00:20:00|118.07|116.77|117.5|116.2|118.07|116.77|117.45|116.15|276
1664151900000|2022-09-26 00:25:00|117.49|116.19|117.44|116.14|117.69|116.39|117.3|116|137
1664152200000|2022-09-26 00:30:00|117.45|116.15|117.25|115.95|117.58|116.28|117.21|115.91|204
1664152500000|2022-09-26 00:35:00|117.26|115.96|117.6|116.3|117.64|116.34|117.13|115.83|169
1664152800000|2022-09-26 00:40:00|117.58|116.28|116.72|115.42|117.62|116.32|116.7|115.4|267
1664153100000|2022-09-26 00:45:00|116.73|115.43|116.56|115.26|116.86|115.56|116.51|115.21|276
1664153400000|2022-09-26 00:50:00|116.55|115.25|116.73|115.43|116.79|115.49|116.52|115.22|178
1664153700000|2022-09-26 00:55:00|116.74|115.44|116.37|115.07|116.77|115.47|116.25|114.95|310
1664154000000|2022-09-26 01:00:00|116.34|115.04|116.46|115.16|116.5|115.2|115.88|114.58|365
1664154300000|2022-09-26 01:05:00|116.45|115.15|116.79|115.49|116.88|115.58|116.36|115.06|313
1664154600000|2022-09-26 01:10:00|116.78|115.48|116.98|115.68|117|115.7|116.51|115.21|272
1664154900000|2022-09-26 01:15:00|116.99|115.69|116.92|115.62|116.99|115.69|116.72|115.42|230
1664155200000|2022-09-26 01:20:00|116.93|115.63|116.47|115.17|116.98|115.68|116.46|115.16|216
1664155500000|2022-09-26 01:25:00|116.48|115.18|116.54|115.24|116.66|115.36|116.4|115.1|229
1664155800000|2022-09-26 01:30:00|116.53|115.23|116.77|115.47|116.77|115.47|116.36|115.06|207
1664156100000|2022-09-26 01:35:00|116.76|115.46|117.36|116.06|117.38|116.08|116.76|115.46|210
1664156400000|2022-09-26 01:40:00|117.37|116.07|117.51|116.21|117.51|116.21|117.35|116.05|167
1664156700000|2022-09-26 01:45:00|117.48|116.18|117.47|116.17|117.58|116.28|117.33|116.03|154
1664157000000|2022-09-26 01:50:00|117.46|116.16|117.52|116.22|117.57|116.27|117.38|116.08|155
1664157300000|2022-09-26 01:55:00|117.53|116.23|117.59|116.29|117.59|116.29|117.51|116.21|136
1664157600000|2022-09-26 02:00:00|117.58|116.28|117.73|116.43|117.79|116.49|117.52|116.22|158
1664157900000|2022-09-26 02:05:00|117.72|116.42|117.63|116.33|117.76|116.46|117.58|116.28|120
1664158200000|2022-09-26 02:10:00|117.64|116.34|117.65|116.35|117.66|116.36|117.48|116.18|173
1664158500000|2022-09-26 02:15:00|117.66|116.36|118.01|116.71|118.01|116.71|117.58|116.28|220
1664158800000|2022-09-26 02:20:00|118.07|116.77|118.17|116.87|118.19|116.89|117.95|116.65|120
1664159100000|2022-09-26 02:25:00|118.16|116.86|118.12|116.82|118.25|116.95|118.08|116.78|182
1664159400000|2022-09-26 02:30:00|118.13|116.83|118.02|116.72|118.2|116.9|117.94|116.64|192
1664159700000|2022-09-26 02:35:00|118.01|116.71|117.93|116.63|118.03|116.73|117.88|116.58|186
1664160000000|2022-09-26 02:40:00|117.91|116.61|117.83|116.53|117.94|116.64|117.69|116.39|110
1664160300000|2022-09-26 02:45:00|117.82|116.52|117.32|116.02|117.85|116.55|117.26|115.96|178
1664160600000|2022-09-26 02:50:00|117.33|116.03|117.2|115.9|117.34|116.04|117.11|115.81|214
1664160900000|2022-09-26 02:55:00|117.21|115.91|117.06|115.76|117.23|115.93|116.95|115.65|151
1664161200000|2022-09-26 03:00:00|117.05|115.75|116.8|115.5|117.14|115.84|116.68|115.38|185
1664161500000|2022-09-26 03:05:00|116.81|115.51|117.13|115.83|117.14|115.84|116.78|115.48|118
1664161800000|2022-09-26 03:10:00|117.16|115.86|117.1|115.8|117.22|115.92|117.08|115.78|148
1664162100000|2022-09-26 03:15:00|117.09|115.79|117.28|115.98|117.32|116.02|117.02|115.72|105
1664162400000|2022-09-26 03:20:00|117.27|115.97|117.6|116.3|117.89|116.59|117.24|115.94|177
1664162700000|2022-09-26 03:25:00|117.59|116.29|117.3|116|117.64|116.34|117.23|115.93|110
1664163000000|2022-09-26 03:30:00|117.32|116.02|117.19|115.89|117.34|116.04|117.15|115.85|114
1664163300000|2022-09-26 03:35:00|117.2|115.9|117.34|116.04|117.34|116.04|117.17|115.87|123
1664163600000|2022-09-26 03:40:00|117.33|116.03|116.89|115.59|117.33|116.03|116.88|115.58|89
1664163900000|2022-09-26 03:45:00|116.9|115.6|116.92|115.62|117.02|115.72|116.87|115.57|194
1664164200000|2022-09-26 03:50:00|116.93|115.63|116.82|115.52|117.01|115.71|116.8|115.5|93
1664164500000|2022-09-26 03:55:00|116.81|115.51|116.98|115.68|117.06|115.76|116.81|115.51|59
1664164800000|2022-09-26 04:00:00|116.97|115.67|116.86|115.56|116.99|115.69|116.78|115.48|57
1664165100000|2022-09-26 04:05:00|116.87|115.57|117.11|115.81|117.11|115.81|116.86|115.56|57
1664165400000|2022-09-26 04:10:00|117.09|115.79|116.72|115.42|117.11|115.81|116.5|115.2|134
1664165700000|2022-09-26 04:15:00|116.71|115.41|116.91|115.61|116.95|115.65|116.7|115.4|73
1664166000000|2022-09-26 04:20:00|116.9|115.6|117.16|115.86|117.16|115.86|116.88|115.58|92
1664166300000|2022-09-26 04:25:00|117.15|115.85|117.21|115.91|117.27|115.97|117.1|115.8|111
1664166600000|2022-09-26 04:30:00|117.22|115.92|117.18|115.88|117.33|116.03|117.13|115.83|154
1664166900000|2022-09-26 04:35:00|117.17|115.87|117.4|116.1|117.46|116.16|117.16|115.86|87
1664167200000|2022-09-26 04:40:00|117.42|116.12|117.29|115.99|117.42|116.12|117.22|115.92|51
1664167500000|2022-09-26 04:45:00|117.31|116.01|117.08|115.78|117.32|116.02|116.76|115.46|130
1664167800000|2022-09-26 04:50:00|117.07|115.77|116.77|115.47|117.08|115.78|116.77|115.47|75
1664168100000|2022-09-26 04:55:00|116.75|115.45|116.36|115.06|116.81|115.51|116.32|115.02|150
1664168400000|2022-09-26 05:00:00|116.35|115.05|116.34|115.04|116.46|115.16|116.32|115.02|110
1664168700000|2022-09-26 05:05:00|116.32|115.02|116.28|114.98|116.39|115.09|116.08|114.78|167
1664169000000|2022-09-26 05:10:00|116.27|114.97|116.35|115.05|116.41|115.11|116.17|114.87|193
1664169300000|2022-09-26 05:15:00|116.36|115.06|116.56|115.26|116.62|115.32|116.28|114.98|126
1664169600000|2022-09-26 05:20:00|116.55|115.25|116.41|115.11|116.62|115.32|116.37|115.07|159
1664169900000|2022-09-26 05:25:00|116.34|115.04|115.51|114.21|116.51|115.21|115.46|114.16|320
1664170200000|2022-09-26 05:30:00|115.52|114.22|116.14|114.84|116.15|114.85|115.46|114.16|223
1664170500000|2022-09-26 05:35:00|116.13|114.83|115.81|114.51|116.21|114.91|115.74|114.44|204
1664170800000|2022-09-26 05:40:00|115.8|114.5|115.72|114.42|115.81|114.51|115.56|114.26|223
1664171100000|2022-09-26 05:45:00|115.71|114.41|115.99|114.69|116.11|114.81|115.69|114.39|197
1664171400000|2022-09-26 05:50:00|115.98|114.68|115.98|114.68|116.01|114.71|115.9|114.6|71
1664171700000|2022-09-26 05:55:00|115.99|114.69|115.7|114.4|116.11|114.81|115.7|114.4|156
1664172000000|2022-09-26 06:00:00|115.64|114.34|115.99|114.69|116.01|114.71|115.46|114.16|237
1664172300000|2022-09-26 06:05:00|115.98|114.68|115.42|114.12|116.07|114.77|115.42|114.12|164
1664172600000|2022-09-26 06:10:00|115.4|114.1|114.58|113.28|115.42|114.12|114.17|112.87|466
1664172900000|2022-09-26 06:15:00|114.6|113.3|114.68|113.38|114.91|113.61|114.45|113.15|359
1664173200000|2022-09-26 06:20:00|114.69|113.39|114.81|113.51|114.85|113.55|114.59|113.29|270
1664173500000|2022-09-26 06:25:00|114.79|113.49|115.19|113.89|115.22|113.92|114.78|113.48|208
1664173800000|2022-09-26 06:30:00|115.15|113.85|115.26|113.96|115.38|114.08|115.1|113.8|144
1664174100000|2022-09-26 06:35:00|115.25|113.95|114.88|113.58|115.31|114.01|114.61|113.31|323
1664174400000|2022-09-26 06:40:00|114.86|113.56|114.79|113.49|114.97|113.67|114.7|113.4|152
1664174700000|2022-09-26 06:45:00|114.8|113.5|114.71|113.41|114.98|113.68|114.64|113.34|207
1664175000000|2022-09-26 06:50:00|114.7|113.4|115.18|113.88|115.27|113.97|114.7|113.4|137
1664175300000|2022-09-26 06:55:00|115.17|113.87|114.51|113.21|115.22|113.92|114.49|113.19|153
1664175600000|2022-09-26 07:00:00|114.5|113.2|114.34|113.04|115.39|114.09|114.25|112.95|320
1664175900000|2022-09-26 07:05:00|114.35|113.05|115|113.7|115.01|113.71|114.28|112.98|274
1664176200000|2022-09-26 07:10:00|115.01|113.71|115.12|113.82|115.2|113.9|114.99|113.69|249
1664176500000|2022-09-26 07:15:00|115.09|113.79|115.5|114.2|115.63|114.33|114.98|113.68|323
1664176800000|2022-09-26 07:20:00|115.47|114.17|115.86|114.56|115.86|114.56|115.27|113.97|254
1664177100000|2022-09-26 07:25:00|115.85|114.55|115.74|114.44|115.94|114.64|115.52|114.22|260
1664177400000|2022-09-26 07:30:00|115.75|114.45|116|114.7|116.05|114.75|115.68|114.38|177
1664177700000|2022-09-26 07:35:00|115.99|114.69|115.83|114.53|116.02|114.72|115.8|114.5|243
1664178000000|2022-09-26 07:40:00|115.84|114.54|115.95|114.65|116.08|114.78|115.83|114.53|291
1664178300000|2022-09-26 07:45:00|115.96|114.66|115.79|114.49|116|114.7|115.7|114.4|262
1664178600000|2022-09-26 07:50:00|115.77|114.47|115.82|114.52|115.87|114.57|115.68|114.38|171
1664178900000|2022-09-26 07:55:00|115.85|114.55|115.93|114.63|115.96|114.66|115.8|114.5|181
1664179200000|2022-09-26 08:00:00|115.94|114.64|116.09|114.79|116.14|114.84|115.81|114.51|220
1664179500000|2022-09-26 08:05:00|116.11|114.81|116.29|114.99|116.58|115.28|116.1|114.8|172
1664179800000|2022-09-26 08:10:00|116.31|115.01|116.63|115.33|116.71|115.41|116.28|114.98|194
1664180100000|2022-09-26 08:15:00|116.64|115.34|116.92|115.62|117.14|115.84|116.63|115.33|294
1664180400000|2022-09-26 08:20:00|116.99|115.69|117.78|116.48|117.78|116.48|116.99|115.69|277
1664180700000|2022-09-26 08:25:00|117.76|116.46|118.08|116.78|118.09|116.79|117.7|116.4|243
1664181000000|2022-09-26 08:30:00|118.06|116.76|118.8|117.5|118.92|117.62|117.99|116.69|329
1664181300000|2022-09-26 08:35:00|118.79|117.49|118.62|117.32|118.99|117.69|118.51|117.21|310
1664181600000|2022-09-26 08:40:00|118.61|117.31|118.99|117.69|119.03|117.73|118.61|117.31|156
1664181900000|2022-09-26 08:45:00|119|117.7|119.27|117.97|119.27|117.97|118.98|117.68|216
1664182200000|2022-09-26 08:50:00|119.23|117.93|119.31|118.01|119.47|118.17|119.1|117.8|350
1664182500000|2022-09-26 08:55:00|119.32|118.02|119.31|118.01|119.42|118.12|119.1|117.8|253
1664182800000|2022-09-26 09:00:00|119.32|118.02|119.6|118.3|119.75|118.45|119.31|118.01|389
1664183100000|2022-09-26 09:05:00|119.61|118.31|119.61|118.31|119.76|118.46|119.3|118|311
1664183400000|2022-09-26 09:10:00|119.62|118.32|119.62|118.32|119.7|118.4|119.5|118.2|187
1664183700000|2022-09-26 09:15:00|119.63|118.33|119.31|118.01|119.7|118.4|119.3|118|185
1664184000000|2022-09-26 09:20:00|119.32|118.02|119.21|117.91|119.47|118.17|119.09|117.79|252
1664184300000|2022-09-26 09:25:00|119.2|117.9|119.01|117.71|119.29|117.99|119|117.7|314
1664184600000|2022-09-26 09:30:00|119.02|117.72|118.93|117.63|119.23|117.93|118.93|117.63|333
1664184900000|2022-09-26 09:35:00|118.92|117.62|118.95|117.65|119.11|117.81|118.91|117.61|331
1664185200000|2022-09-26 09:40:00|118.94|117.64|118.86|117.56|119.06|117.76|118.52|117.22|361
1664185500000|2022-09-26 09:45:00|118.87|117.57|118.73|117.43|118.95|117.65|118.59|117.29|378
1664185800000|2022-09-26 09:50:00|118.74|117.44|118.73|117.43|118.94|117.64|118.43|117.13|437
1664186100000|2022-09-26 09:55:00|118.72|117.42|118.6|117.3|118.81|117.51|118.59|117.29|162
1664186400000|2022-09-26 10:00:00|118.61|117.31|118.74|117.44|118.85|117.55|118.59|117.29|167
1664186700000|2022-09-26 10:05:00|118.75|117.45|119.15|117.85|119.19|117.89|118.73|117.43|119
1664187000000|2022-09-26 10:10:00|119.16|117.86|118.94|117.64|119.17|117.87|118.59|117.29|332
1664187300000|2022-09-26 10:15:00|118.93|117.63|119.02|117.72|119.26|117.96|118.92|117.62|205
1664187600000|2022-09-26 10:20:00|119.03|117.73|119.38|118.08|119.4|118.1|118.91|117.61|183
1664187900000|2022-09-26 10:25:00|119.4|118.1|119.57|118.27|119.57|118.27|119.3|118|132
1664188200000|2022-09-26 10:30:00|119.58|118.28|119.39|118.09|119.59|118.29|119.29|117.99|166
1664188500000|2022-09-26 10:35:00|119.38|118.08|119.23|117.93|119.39|118.09|118.99|117.69|96
1664188800000|2022-09-26 10:40:00|119.22|117.92|119.12|117.82|119.25|117.95|119.01|117.71|181
1664189100000|2022-09-26 10:45:00|119.13|117.83|119.08|117.78|119.14|117.84|118.89|117.59|172
1664189400000|2022-09-26 10:50:00|119.07|117.77|119.1|117.8|119.17|117.87|118.98|117.68|138
1664189700000|2022-09-26 10:55:00|119.13|117.83|118.99|117.69|119.26|117.96|118.95|117.65|146
1664190000000|2022-09-26 11:00:00|119|117.7|118.88|117.58|119.11|117.81|118.7|117.4|190
1664190300000|2022-09-26 11:05:00|118.89|117.59|118.51|117.21|118.92|117.62|118.43|117.13|162
1664190600000|2022-09-26 11:10:00|118.5|117.2|117.92|116.62|118.5|117.2|117.85|116.55|236
1664190900000|2022-09-26 11:15:00|117.91|116.61|117.65|116.35|117.99|116.69|117.56|116.26|257
1664191200000|2022-09-26 11:20:00|117.69|116.39|117.11|115.81|117.69|116.39|117.01|115.71|300
1664191500000|2022-09-26 11:25:00|117.12|115.82|116.34|115.04|117.12|115.82|116.26|114.96|349
1664191800000|2022-09-26 11:30:00|116.33|115.03|115.92|114.62|116.44|115.14|115.6|114.3|341
1664192100000|2022-09-26 11:35:00|115.93|114.63|115.56|114.26|115.99|114.69|115.54|114.24|263
1664192400000|2022-09-26 11:40:00|115.58|114.28|115.96|114.66|115.96|114.66|115.32|114.02|218
1664192700000|2022-09-26 11:45:00|115.95|114.65|116.37|115.07|116.45|115.15|115.92|114.62|252
1664193000000|2022-09-26 11:50:00|116.39|115.09|116.16|114.86|116.43|115.13|116.04|114.74|191
1664193300000|2022-09-26 11:55:00|116.17|114.87|116.47|115.17|116.48|115.18|116.13|114.83|115
1664193600000|2022-09-26 12:00:00|116.48|115.18|116.12|114.82|116.48|115.18|115.77|114.47|219
1664193900000|2022-09-26 12:05:00|116.11|114.81|116.28|114.98|116.33|115.03|116.04|114.74|169
1664194200000|2022-09-26 12:10:00|116.29|114.99|116.25|114.95|116.39|115.09|116.16|114.86|159
1664194500000|2022-09-26 12:15:00|116.27|114.97|116.35|115.05|116.37|115.07|116.2|114.9|203
1664194800000|2022-09-26 12:20:00|116.37|115.07|116.74|115.44|116.76|115.46|116.27|114.97|310
1664195100000|2022-09-26 12:25:00|116.73|115.43|116.85|115.55|116.88|115.58|116.66|115.36|259
1664195400000|2022-09-26 12:30:00|116.86|115.56|116.47|115.17|116.88|115.58|116.38|115.08|255
1664195700000|2022-09-26 12:35:00|116.48|115.18|116.92|115.62|116.98|115.68|116.47|115.17|188
1664196000000|2022-09-26 12:40:00|116.91|115.61|116.93|115.63|116.96|115.66|116.74|115.44|203
1664196300000|2022-09-26 12:45:00|116.94|115.64|117.46|116.16|117.49|116.19|116.9|115.6|160
1664196600000|2022-09-26 12:50:00|117.45|116.15|117.75|116.45|117.76|116.46|117.43|116.13|208
1664196900000|2022-09-26 12:55:00|117.74|116.44|117.67|116.37|117.75|116.45|117.17|115.87|204
1664197200000|2022-09-26 13:00:00|117.61|116.31|117.42|116.12|117.79|116.49|117.36|116.06|226
1664197500000|2022-09-26 13:05:00|117.44|116.14|117.38|116.08|117.47|116.17|117.25|115.95|194
1664197800000|2022-09-26 13:10:00|117.37|116.07|117.73|116.43|117.73|116.43|117.36|116.06|123
1664198100000|2022-09-26 13:15:00|117.72|116.42|117.84|116.54|117.84|116.54|117.51|116.21|241
1664198400000|2022-09-26 13:20:00|117.86|116.56|117.92|116.62|118.03|116.73|117.8|116.5|249
1664198700000|2022-09-26 13:25:00|117.91|116.61|117.51|116.21|117.91|116.61|117.36|116.06|317
1664199000000|2022-09-26 13:30:00|117.5|116.2|118.11|116.81|118.2|116.9|117.42|116.12|404
1664199300000|2022-09-26 13:35:00|118.13|116.83|118.57|117.27|118.79|117.49|118.07|116.77|359
1664199600000|2022-09-26 13:40:00|118.56|117.26|118.42|117.12|118.86|117.56|118.28|116.98|307
1664199900000|2022-09-26 13:45:00|118.44|117.14|118.77|117.47|118.91|117.61|118.42|117.12|302
1664200200000|2022-09-26 13:50:00|118.76|117.46|118.58|117.28|119.04|117.74|118.58|117.28|261
1664200500000|2022-09-26 13:55:00|118.59|117.29|118.6|117.3|118.75|117.45|118.36|117.06|254
1664200800000|2022-09-26 14:00:00|118.62|117.32|118.42|117.12|118.87|117.57|118.23|116.93|260
1664201100000|2022-09-26 14:05:00|118.41|117.11|118.02|116.72|118.64|117.34|117.98|116.68|275
1664201400000|2022-09-26 14:10:00|118.01|116.71|118.26|116.96|118.27|116.97|117.91|116.61|171
1664201700000|2022-09-26 14:15:00|118.25|116.95|118.72|117.42|118.86|117.56|118.25|116.95|195
1664202000000|2022-09-26 14:20:00|118.71|117.41|118.72|117.42|119.01|117.71|118.67|117.37|275
1664202300000|2022-09-26 14:25:00|118.71|117.41|118.81|117.51|118.88|117.58|118.65|117.35|176
1664202600000|2022-09-26 14:30:00|118.82|117.52|118.72|117.42|118.94|117.64|118.65|117.35|164
1664202900000|2022-09-26 14:35:00|118.71|117.41|118.74|117.44|118.86|117.56|118.69|117.39|221
1664203200000|2022-09-26 14:40:00|118.76|117.46|118.57|117.27|118.82|117.52|118.33|117.03|188
1664203500000|2022-09-26 14:45:00|118.56|117.26|118.21|116.91|118.58|117.28|117.97|116.67|225
1664203800000|2022-09-26 14:50:00|118.2|116.9|118.35|117.05|118.36|117.06|118.17|116.87|191
1664204100000|2022-09-26 14:55:00|118.34|117.04|118.16|116.86|118.36|117.06|118.05|116.75|164
1664204400000|2022-09-26 15:00:00|118.15|116.85|118.15|116.85|118.26|116.96|118.06|116.76|214
1664204700000|2022-09-26 15:05:00|118.16|116.86|117.59|116.29|118.16|116.86|117.58|116.28|118
1664205000000|2022-09-26 15:10:00|117.58|116.28|117.85|116.55|117.85|116.55|117.56|116.26|122
1664205300000|2022-09-26 15:15:00|117.9|116.6|117.86|116.56|118.02|116.72|117.73|116.43|133
1664205600000|2022-09-26 15:20:00|117.87|116.57|118.25|116.95|118.27|116.97|117.87|116.57|211
1664205900000|2022-09-26 15:25:00|118.22|116.92|117.81|116.51|118.41|117.11|117.7|116.4|187
1664206200000|2022-09-26 15:30:00|117.82|116.52|117.33|116.03|118|116.7|117.33|116.03|278
1664206500000|2022-09-26 15:35:00|117.31|116.01|117.64|116.34|117.73|116.43|117.3|116|250
1664206800000|2022-09-26 15:40:00|117.62|116.32|117.24|115.94|117.78|116.48|117.23|115.93|280
1664207100000|2022-09-26 15:45:00|117.22|115.92|117.44|116.14|117.59|116.29|117.16|115.86|280
1664207400000|2022-09-26 15:50:00|117.43|116.13|117.47|116.17|117.47|116.17|117.33|116.03|202
1664207700000|2022-09-26 15:55:00|117.45|116.15|117.68|116.38|117.69|116.39|117.41|116.11|112
1664208000000|2022-09-26 16:00:00|117.66|116.36|117.37|116.07|117.66|116.36|117.35|116.05|233
1664208300000|2022-09-26 16:05:00|117.38|116.08|117.21|115.91|117.44|116.14|117.17|115.87|172
1664208600000|2022-09-26 16:10:00|117.2|115.9|117.15|115.85|117.26|115.96|117.06|115.76|157
1664208900000|2022-09-26 16:15:00|117.14|115.84|117.36|116.06|117.39|116.09|117.1|115.8|155
1664209200000|2022-09-26 16:20:00|117.37|116.07|116.94|115.64|117.4|116.1|116.94|115.64|224
1664209500000|2022-09-26 16:25:00|116.93|115.63|116.61|115.31|116.93|115.63|116.49|115.19|235
1664209800000|2022-09-26 16:30:00|116.59|115.29|116.46|115.16|116.63|115.33|116.26|114.96|186
1664210100000|2022-09-26 16:35:00|116.45|115.15|116.52|115.22|116.59|115.29|116.36|115.06|267
1664210400000|2022-09-26 16:40:00|116.51|115.21|116.87|115.57|116.89|115.59|116.37|115.07|203
1664210700000|2022-09-26 16:45:00|116.86|115.56|117.02|115.72|117.21|115.91|116.78|115.48|200
1664211000000|2022-09-26 16:50:00|117.01|115.71|117.14|115.84|117.18|115.88|116.98|115.68|180
1664211300000|2022-09-26 16:55:00|117.15|115.85|117.13|115.83|117.24|115.94|117.05|115.75|178
1664211600000|2022-09-26 17:00:00|117.14|115.84|117.01|115.71|117.15|115.85|116.93|115.63|92
1664211900000|2022-09-26 17:05:00|116.93|115.63|117.12|115.82|117.12|115.82|116.93|115.63|94
1664212200000|2022-09-26 17:10:00|117.09|115.79|116.85|115.55|117.11|115.81|116.83|115.53|134
1664212500000|2022-09-26 17:15:00|116.84|115.54|116.99|115.69|117.06|115.76|116.84|115.54|134
1664212800000|2022-09-26 17:20:00|116.98|115.68|116.91|115.61|117.12|115.82|116.83|115.53|135
1664213100000|2022-09-26 17:25:00|116.9|115.6|117.01|115.71|117.08|115.78|116.72|115.42|142
1664213400000|2022-09-26 17:30:00|117.02|115.72|117.07|115.77|117.19|115.89|116.91|115.61|231
1664213700000|2022-09-26 17:35:00|117.06|115.76|117.17|115.87|117.24|115.94|117.04|115.74|193
1664214000000|2022-09-26 17:40:00|117.18|115.88|117.17|115.87|117.24|115.94|117.12|115.82|208
1664214300000|2022-09-26 17:45:00|117.18|115.88|117.51|116.21|117.56|116.26|117.17|115.87|221
1664214600000|2022-09-26 17:50:00|117.5|116.2|117.56|116.26|117.69|116.39|117.37|116.07|216
1664214900000|2022-09-26 17:55:00|117.57|116.27|117.22|115.92|117.57|116.27|117.22|115.92|176
1664215200000|2022-09-26 18:00:00|117.23|115.93|117.61|116.31|117.61|116.31|117.23|115.93|184
1664215500000|2022-09-26 18:05:00|117.6|116.3|117.43|116.13|117.61|116.31|117.38|116.08|270
1664215800000|2022-09-26 18:10:00|117.42|116.12|117.43|116.13|117.44|116.14|117.3|116|191
1664216100000|2022-09-26 18:15:00|117.42|116.12|117.5|116.2|117.54|116.24|117.3|116|248
1664216400000|2022-09-26 18:20:00|117.49|116.19|117.54|116.24|117.55|116.25|117.42|116.12|171
1664216700000|2022-09-26 18:25:00|117.53|116.23|117.4|116.1|117.63|116.33|117.4|116.1|126
1664217000000|2022-09-26 18:30:00|117.41|116.11|117.44|116.14|117.58|116.28|117.41|116.11|121
1664217300000|2022-09-26 18:35:00|117.45|116.15|117.03|115.73|117.45|116.15|116.97|115.67|232
1664217600000|2022-09-26 18:40:00|117.04|115.74|117.12|115.82|117.16|115.86|117.02|115.72|156
1664217900000|2022-09-26 18:45:00|117.11|115.81|117.64|116.34|117.68|116.38|117.02|115.72|176
1664218200000|2022-09-26 18:50:00|117.65|116.35|117.89|116.59|117.93|116.63|117.56|116.26|185
1664218500000|2022-09-26 18:55:00|117.91|116.61|117.79|116.49|118.02|116.72|117.77|116.47|217
1664218800000|2022-09-26 19:00:00|117.78|116.48|118.16|116.86|118.16|116.86|117.78|116.48|220
1664219100000|2022-09-26 19:05:00|118.17|116.87|118.19|116.89|118.29|116.99|117.92|116.62|318
1664219400000|2022-09-26 19:10:00|118.2|116.9|118.07|116.77|118.29|116.99|118.06|116.76|284
1664219700000|2022-09-26 19:15:00|118.08|116.78|118.24|116.94|118.29|116.99|117.86|116.56|275
1664220000000|2022-09-26 19:20:00|118.23|116.93|118.65|117.35|118.66|117.36|118.04|116.74|239
1664220300000|2022-09-26 19:25:00|118.66|117.36|118.92|117.62|119.6|118.3|118.64|117.34|294
1664220600000|2022-09-26 19:30:00|118.93|117.63|119.13|117.83|119.24|117.94|118.78|117.48|253
1664220900000|2022-09-26 19:35:00|119.12|117.82|118.8|117.5|119.45|118.15|118.61|117.31|416
1664221200000|2022-09-26 19:40:00|118.79|117.49|118.52|117.22|118.88|117.58|118.28|116.98|289
1664221500000|2022-09-26 19:45:00|118.51|117.21|118.54|117.24|118.6|117.3|118.42|117.12|190
1664221800000|2022-09-26 19:50:00|118.53|117.23|119.39|118.09|119.48|118.18|118.32|117.02|286
1664222100000|2022-09-26 19:55:00|119.33|118.03|118.63|117.33|119.33|118.03|118.52|117.22|285
1664222400000|2022-09-26 20:00:00|118.61|117.31|118.48|117.18|118.7|117.4|118.43|117.13|156
1664222700000|2022-09-26 20:05:00|118.49|117.19|118.48|117.18|118.54|117.24|118.39|117.09|140
1664223000000|2022-09-26 20:10:00|118.49|117.19|118.42|117.12|118.52|117.22|118.38|117.08|101
1664223300000|2022-09-26 20:15:00|118.41|117.11|118.3|117|118.47|117.17|118.14|116.84|109
1664223600000|2022-09-26 20:20:00|118.28|116.98|119.09|117.79|119.54|118.24|118.22|116.92|229
1664223900000|2022-09-26 20:25:00|119.08|117.78|118.72|117.42|119.46|118.16|118.69|117.39|176
1664224200000|2022-09-26 20:30:00|118.71|117.41|118.49|117.19|118.72|117.42|118.48|117.18|96
1664224500000|2022-09-26 20:35:00|118.5|117.2|118.32|117.02|118.51|117.21|118.25|116.95|193
1664224800000|2022-09-26 20:40:00|118.3|117|118.22|116.92|118.32|117.02|118.1|116.8|213
1664225100000|2022-09-26 20:45:00|118.2|116.9|118.98|117.68|118.99|117.69|118.1|116.8|216
1664225400000|2022-09-26 20:50:00|118.99|117.69|118.71|117.41|119.27|117.97|118.61|117.31|270
1664225700000|2022-09-26 20:55:00|118.7|117.4|118.56|117.26|118.71|117.41|118.55|117.25|194
1664226000000|2022-09-26 21:00:00|118.55|117.25|118.51|117.21|118.56|117.26|118.39|117.09|96
1664226300000|2022-09-26 21:05:00|118.52|117.22|118.44|117.14|118.52|117.22|118.41|117.11|49
1664226600000|2022-09-26 21:10:00|118.43|117.13|118.32|117.02|118.46|117.16|118.31|117.01|64
1664226900000|2022-09-26 21:15:00|118.31|117.01|118.23|116.93|118.32|117.02|118.22|116.92|34
1664227200000|2022-09-26 21:20:00|118.2|116.9|118.12|116.82|118.2|116.9|118.12|116.82|127
1664227500000|2022-09-26 21:25:00|118.13|116.83|118.2|116.9|118.2|116.9|118.12|116.82|48
1664227800000|2022-09-26 21:30:00|118.19|116.89|118.21|116.91|118.21|116.91|118.18|116.88|78
1664228100000|2022-09-26 21:35:00|118.2|116.9|118.11|116.81|118.22|116.92|118.1|116.8|57
1664228400000|2022-09-26 21:40:00|118.1|116.8|118.05|116.75|118.11|116.81|118.02|116.72|168
1664228700000|2022-09-26 21:45:00|118.06|116.76|117.63|116.33|118.11|116.81|117.55|116.25|244
1664229000000|2022-09-26 21:50:00|117.62|116.32|117.51|116.21|117.65|116.35|117.5|116.2|140
1664229300000|2022-09-26 21:55:00|117.52|116.22|117.54|116.24|117.6|116.3|117.51|116.21|158
1664229600000|2022-09-26 22:00:00|117.55|116.25|117.48|116.18|118|116.7|117.39|116.09|163
1664229900000|2022-09-26 22:05:00|117.4|116.1|117.4|116.1|117.64|116.34|117.31|116.01|106
1664230200000|2022-09-26 22:10:00|117.41|116.11|117.51|116.21|117.59|116.29|117.4|116.1|144
1664230500000|2022-09-26 22:15:00|117.5|116.2|117.76|116.46|117.77|116.47|117.5|116.2|188
1664230800000|2022-09-26 22:20:00|117.77|116.47|117.81|116.51|117.97|116.67|117.73|116.43|184
1664231100000|2022-09-26 22:25:00|117.79|116.49|117.86|116.56|117.87|116.57|117.79|116.49|206
1664231400000|2022-09-26 22:30:00|117.85|116.55|118.15|116.85|118.17|116.87|117.81|116.51|193
1664231700000|2022-09-26 22:35:00|118.16|116.86|118.1|116.8|118.43|117.13|118.09|116.79|132
1664232000000|2022-09-26 22:40:00|118.09|116.79|118.37|117.07|118.38|117.08|118.09|116.79|122
1664232300000|2022-09-26 22:45:00|118.36|117.06|118.5|117.2|118.56|117.26|118.36|117.06|110
1664232600000|2022-09-26 22:50:00|118.48|117.18|118.44|117.14|118.58|117.28|118.41|117.11|74
1664232900000|2022-09-26 22:55:00|118.43|117.13|118.42|117.12|118.44|117.14|118.3|117|52
1664233200000|2022-09-26 23:00:00|118.43|117.13|118.55|117.25|118.57|117.27|118.41|117.11|190
1664233500000|2022-09-26 23:05:00|118.52|117.22|118.51|117.21|118.57|117.27|118.48|117.18|78
1664233800000|2022-09-26 23:10:00|118.57|117.27|118.61|117.31|118.65|117.35|118.54|117.24|164
1664234100000|2022-09-26 23:15:00|118.6|117.3|119.1|117.8|119.1|117.8|118.6|117.3|202
1664234400000|2022-09-26 23:20:00|119.09|117.79|118.69|117.39|119.1|117.8|118.67|117.37|149
1664234700000|2022-09-26 23:25:00|118.7|117.4|118.68|117.38|118.72|117.42|118.6|117.3|47
1664235000000|2022-09-26 23:30:00|118.69|117.39|118.82|117.52|118.83|117.53|118.68|117.38|60
1664235300000|2022-09-26 23:35:00|118.83|117.53|118.71|117.41|118.92|117.62|118.68|117.38|90
1664235600000|2022-09-26 23:40:00|118.7|117.4|118.7|117.4|118.8|117.5|118.69|117.39|36
1664235900000|2022-09-26 23:45:00|118.68|117.38|118.59|117.29|118.68|117.38|118.56|117.26|23
1664236200000|2022-09-26 23:50:00|118.66|117.36|118.81|117.51|118.83|117.53|118.66|117.36|80
1664236500000|2022-09-26 23:55:00|118.82|117.52|118.9|117.6|118.92|117.62|118.81|117.51|129
1664236800000|2022-09-27 00:00:00|118.91|117.61|118.71|117.41|118.97|117.67|118.7|117.4|162
1664237100000|2022-09-27 00:05:00|118.7|117.4|118.84|117.54|118.85|117.55|118.69|117.39|154
1664237400000|2022-09-27 00:10:00|118.83|117.53|119.44|118.14|119.5|118.2|118.83|117.53|205
1664237700000|2022-09-27 00:15:00|119.43|118.13|119.52|118.22|119.56|118.26|119.29|117.99|237
1664238000000|2022-09-27 00:20:00|119.51|118.21|119.3|118|119.53|118.23|119.01|117.71|180
1664238300000|2022-09-27 00:25:00|119.26|117.96|119.25|117.95|119.36|118.06|119.17|117.87|113
1664238600000|2022-09-27 00:30:00|119.26|117.96|119.69|118.39|119.71|118.41|119.21|117.91|165
1664238900000|2022-09-27 00:35:00|119.66|118.36|120.05|118.75|120.16|118.86|119.66|118.36|163
1664239200000|2022-09-27 00:40:00|120.12|118.82|119.98|118.68|120.13|118.83|119.74|118.44|109
1664239500000|2022-09-27 00:45:00|119.97|118.67|120.51|119.21|120.51|119.21|119.9|118.6|219
1664239800000|2022-09-27 00:50:00|120.52|119.22|120.6|119.3|120.8|119.5|120.48|119.18|172
1664240100000|2022-09-27 00:55:00|120.59|119.29|120.36|119.06|120.61|119.31|120.33|119.03|107
1664240400000|2022-09-27 01:00:00|120.35|119.05|120.44|119.14|120.57|119.27|120.35|119.05|171
1664240700000|2022-09-27 01:05:00|120.45|119.15|120.64|119.34|120.78|119.48|120.43|119.13|172
1664241000000|2022-09-27 01:10:00|120.61|119.31|120.58|119.28|120.7|119.4|120.56|119.26|128
1664241300000|2022-09-27 01:15:00|120.59|119.29|120.69|119.39|120.69|119.39|120.44|119.14|199
1664241600000|2022-09-27 01:20:00|120.7|119.4|120.76|119.46|121.07|119.77|120.68|119.38|283
1664241900000|2022-09-27 01:25:00|120.75|119.45|120.75|119.45|120.79|119.49|120.4|119.1|273
1664242200000|2022-09-27 01:30:00|120.74|119.44|121.37|120.07|121.79|120.49|120.69|119.39|419
1664242500000|2022-09-27 01:35:00|121.38|120.08|121.46|120.16|121.71|120.41|121.37|120.07|270
1664242800000|2022-09-27 01:40:00|121.47|120.17|121.34|120.04|121.73|120.43|121.32|120.02|192
1664243100000|2022-09-27 01:45:00|121.32|120.02|121.09|119.79|121.57|120.27|121.09|119.79|152
1664243400000|2022-09-27 01:50:00|121.1|119.8|121.09|119.79|121.3|120|120.98|119.68|167
1664243700000|2022-09-27 01:55:00|121.08|119.78|120.98|119.68|121.32|120.02|120.97|119.67|196
1664244000000|2022-09-27 02:00:00|120.99|119.69|121.02|119.72|121.11|119.81|120.85|119.55|196
1664244300000|2022-09-27 02:05:00|121.01|119.71|120.98|119.68|121.13|119.83|120.98|119.68|83
1664244600000|2022-09-27 02:10:00|120.97|119.67|121.01|119.71|121.04|119.74|120.88|119.58|156
1664244900000|2022-09-27 02:15:00|121|119.7|121.16|119.86|121.2|119.9|120.99|119.69|184
1664245200000|2022-09-27 02:20:00|121.15|119.85|121.49|120.19|121.5|120.2|121.14|119.84|141
1664245500000|2022-09-27 02:25:00|121.48|120.18|121.05|119.75|121.48|120.18|121.03|119.73|96
1664245800000|2022-09-27 02:30:00|121.04|119.74|120.81|119.51|121.05|119.75|120.8|119.5|88
1664246100000|2022-09-27 02:35:00|120.8|119.5|120.38|119.08|120.81|119.51|120.37|119.07|130
1664246400000|2022-09-27 02:40:00|120.37|119.07|120.45|119.15|120.5|119.2|120.37|119.07|40
1664246700000|2022-09-27 02:45:00|120.44|119.14|120.46|119.16|120.48|119.18|120.43|119.13|62
1664247000000|2022-09-27 02:50:00|120.47|119.17|120.66|119.36|120.66|119.36|120.46|119.16|184
1664247300000|2022-09-27 02:55:00|120.65|119.35|120.84|119.54|120.86|119.56|120.51|119.21|246
1664247600000|2022-09-27 03:00:00|120.83|119.53|121|119.7|121.07|119.77|120.67|119.37|150
1664247900000|2022-09-27 03:05:00|121.01|119.71|121.37|120.07|121.38|120.08|121|119.7|160
1664248200000|2022-09-27 03:10:00|121.4|120.1|121.46|120.16|121.74|120.44|121.15|119.85|408
1664248500000|2022-09-27 03:15:00|121.48|120.18|121.65|120.35|121.93|120.63|121.45|120.15|253
1664248800000|2022-09-27 03:20:00|121.69|120.39|121.48|120.18|121.69|120.39|121.48|120.18|154
1664249100000|2022-09-27 03:25:00|121.49|120.19|121.38|120.08|121.64|120.34|121.38|120.08|164
1664249400000|2022-09-27 03:30:00|121.39|120.09|121.1|119.8|121.4|120.1|121.07|119.77|155
1664249700000|2022-09-27 03:35:00|121.09|119.79|120.83|119.53|121.1|119.8|120.76|119.46|173
1664250000000|2022-09-27 03:40:00|120.81|119.51|120.62|119.32|120.83|119.53|120.52|119.22|72
1664250300000|2022-09-27 03:45:00|120.6|119.3|120.74|119.44|120.89|119.59|120.6|119.3|141
1664250600000|2022-09-27 03:50:00|120.75|119.45|120.92|119.62|120.92|119.62|120.75|119.45|59
1664250900000|2022-09-27 03:55:00|120.93|119.63|120.99|119.69|121.08|119.78|120.93|119.63|61
1664251200000|2022-09-27 04:00:00|121.01|119.71|121.71|120.41|121.74|120.44|120.98|119.68|165
1664251500000|2022-09-27 04:05:00|121.7|120.4|121.47|120.17|121.72|120.42|121.43|120.13|88
1664251800000|2022-09-27 04:10:00|121.46|120.16|121.42|120.12|121.58|120.28|121.4|120.1|141
1664252100000|2022-09-27 04:15:00|121.43|120.13|121.71|120.41|121.71|120.41|121.41|120.11|195
1664252400000|2022-09-27 04:20:00|121.7|120.4|121.58|120.28|121.72|120.42|121.54|120.24|74
1664252700000|2022-09-27 04:25:00|121.59|120.29|121.87|120.57|121.88|120.58|121.48|120.18|162
1664253000000|2022-09-27 04:30:00|121.88|120.58|122.03|120.73|122.08|120.78|121.85|120.55|189
1664253300000|2022-09-27 04:35:00|122.04|120.74|121.8|120.5|122.05|120.75|121.69|120.39|186
1664253600000|2022-09-27 04:40:00|121.81|120.51|121.72|120.42|121.81|120.51|121.65|120.35|141
1664253900000|2022-09-27 04:45:00|121.71|120.41|121.67|120.37|121.9|120.6|121.58|120.28|156
1664254200000|2022-09-27 04:50:00|121.68|120.38|121.52|120.22|121.73|120.43|121.46|120.16|109
1664254500000|2022-09-27 04:55:00|121.53|120.23|121.5|120.2|121.61|120.31|121.41|120.11|108
1664254800000|2022-09-27 05:00:00|121.52|120.22|121.62|120.32|121.64|120.34|121.45|120.15|76
1664255100000|2022-09-27 05:05:00|121.58|120.28|121.3|120|121.61|120.31|121.23|119.93|121
1664255400000|2022-09-27 05:10:00|121.28|119.98|121.1|119.8|121.3|120|121.09|119.79|52
1664255700000|2022-09-27 05:15:00|121.11|119.81|120.88|119.58|121.13|119.83|120.85|119.55|71
1664256000000|2022-09-27 05:20:00|120.87|119.57|120.87|119.57|121.02|119.72|120.78|119.48|145
1664256300000|2022-09-27 05:25:00|120.86|119.56|121.3|120|121.31|120.01|120.86|119.56|106
1664256600000|2022-09-27 05:30:00|121.32|120.02|121.24|119.94|121.36|120.06|121.13|119.83|153
1664256900000|2022-09-27 05:35:00|121.23|119.93|121.15|119.85|121.27|119.97|121.15|119.85|106
1664257200000|2022-09-27 05:40:00|121.14|119.84|121.32|120.02|121.38|120.08|121.14|119.84|177
1664257500000|2022-09-27 05:45:00|121.31|120.01|121.26|119.96|121.38|120.08|121.25|119.95|105
1664257800000|2022-09-27 05:50:00|121.25|119.95|121.45|120.15|121.45|120.15|121.13|119.83|140
1664258100000|2022-09-27 05:55:00|121.47|120.17|121.77|120.47|121.83|120.53|121.46|120.16|134
1664258400000|2022-09-27 06:00:00|121.76|120.46|122.29|120.99|122.3|121|121.63|120.33|156
1664258700000|2022-09-27 06:05:00|122.28|120.98|122.71|121.41|123.27|121.97|122.25|120.95|344
1664259000000|2022-09-27 06:10:00|122.68|121.38|122.4|121.1|122.73|121.43|122.37|121.07|222
1664259300000|2022-09-27 06:15:00|122.39|121.09|122.65|121.35|122.78|121.48|122.3|121|225
1664259600000|2022-09-27 06:20:00|122.66|121.36|122.46|121.16|122.69|121.39|122.18|120.88|271
1664259900000|2022-09-27 06:25:00|122.48|121.18|122.44|121.14|122.49|121.19|122.36|121.06|95
1664260200000|2022-09-27 06:30:00|122.45|121.15|122.3|121|122.5|121.2|122.28|120.98|103
1664260500000|2022-09-27 06:35:00|122.32|121.02|122.43|121.13|122.43|121.13|122.29|120.99|96
1664260800000|2022-09-27 06:40:00|122.42|121.12|122.33|121.03|122.49|121.19|122.32|121.02|74
1664261100000|2022-09-27 06:45:00|122.34|121.04|122.23|120.93|122.4|121.1|122.2|120.9|34
1664261400000|2022-09-27 06:50:00|122.24|120.94|122.28|120.98|122.32|121.02|122.24|120.94|64
1664261700000|2022-09-27 06:55:00|122.27|120.97|122.39|121.09|122.4|121.1|122.27|120.97|46
1664262000000|2022-09-27 07:00:00|122.4|121.1|122.44|121.14|122.49|121.19|122.2|120.9|143
1664262300000|2022-09-27 07:05:00|122.43|121.13|122.31|121.01|122.44|121.14|122.23|120.93|89
1664262600000|2022-09-27 07:10:00|122.32|121.02|122.15|120.85|122.32|121.02|122.02|120.72|127
1664262900000|2022-09-27 07:15:00|122.16|120.86|122.34|121.04|122.39|121.09|122.16|120.86|124
1664263200000|2022-09-27 07:20:00|122.36|121.06|122.57|121.27|122.57|121.27|122.34|121.04|101
1664263500000|2022-09-27 07:25:00|122.56|121.26|122.59|121.29|122.74|121.44|122.46|121.16|175
1664263800000|2022-09-27 07:30:00|122.58|121.28|122.66|121.36|122.7|121.4|122.58|121.28|181
1664264100000|2022-09-27 07:35:00|122.65|121.35|122.43|121.13|122.66|121.36|122.43|121.13|146
1664264400000|2022-09-27 07:40:00|122.45|121.15|122.18|120.88|122.48|121.18|122.15|120.85|98
1664264700000|2022-09-27 07:45:00|122.17|120.87|122.33|121.03|122.36|121.06|122.13|120.83|52
1664265000000|2022-09-27 07:50:00|122.34|121.04|122.14|120.84|122.41|121.11|122.14|120.84|81
1664265300000|2022-09-27 07:55:00|122.15|120.85|121.85|120.55|122.17|120.87|121.84|120.54|138
1664265600000|2022-09-27 08:00:00|121.86|120.56|122.42|121.12|122.42|121.12|121.84|120.54|131
1664265900000|2022-09-27 08:05:00|122.41|121.11|122.12|120.82|122.42|121.12|122.06|120.76|153
1664266200000|2022-09-27 08:10:00|122.09|120.79|121.85|120.55|122.13|120.83|121.85|120.55|93
1664266500000|2022-09-27 08:15:00|121.86|120.56|121.55|120.25|122|120.7|121.53|120.23|170
1664266800000|2022-09-27 08:20:00|121.54|120.24|121.72|120.42|121.73|120.43|121.51|120.21|86
1664267100000|2022-09-27 08:25:00|121.73|120.43|121.6|120.3|121.73|120.43|121.57|120.27|47
1664267400000|2022-09-27 08:30:00|121.59|120.29|121.5|120.2|121.61|120.31|121.47|120.17|114
1664267700000|2022-09-27 08:35:00|121.49|120.19|121.29|119.99|121.51|120.21|121.1|119.8|112
1664268000000|2022-09-27 08:40:00|121.32|120.02|121.21|119.91|121.36|120.06|121.2|119.9|155
1664268300000|2022-09-27 08:45:00|121.22|119.92|121.29|119.99|121.32|120.02|121.01|119.71|162
1664268600000|2022-09-27 08:50:00|121.3|120|121.29|119.99|121.43|120.13|121.26|119.96|65
1664268900000|2022-09-27 08:55:00|121.28|119.98|121.39|120.09|121.42|120.12|121.27|119.97|72
1664269200000|2022-09-27 09:00:00|121.4|120.1|121.26|119.96|121.48|120.18|121.26|119.96|93
1664269500000|2022-09-27 09:05:00|121.28|119.98|121.01|119.71|121.31|120.01|120.99|119.69|104
1664269800000|2022-09-27 09:10:00|121|119.7|121.08|119.78|121.1|119.8|120.99|119.69|112
1664270100000|2022-09-27 09:15:00|121.09|119.79|121.22|119.92|121.28|119.98|121.09|119.79|118
1664270400000|2022-09-27 09:20:00|121.23|119.93|121.21|119.91|121.3|120|121.18|119.88|29
1664270700000|2022-09-27 09:25:00|121.2|119.9|121.28|119.98|121.3|120|121.2|119.9|71
1664271000000|2022-09-27 09:30:00|121.29|119.99|121.34|120.04|121.38|120.08|121.19|119.89|108
1664271300000|2022-09-27 09:35:00|121.38|120.08|121.38|120.08|121.52|120.22|121.38|120.08|65
1664271600000|2022-09-27 09:40:00|121.39|120.09|121.42|120.12|121.47|120.17|121.39|120.09|59
1664271900000|2022-09-27 09:45:00|121.41|120.11|121.41|120.11|121.42|120.12|121.4|120.1|13
1664272200000|2022-09-27 09:50:00|121.39|120.09|121.18|119.88|121.39|120.09|121.18|119.88|49
1664272500000|2022-09-27 09:55:00|121.17|119.87|121.24|119.94|121.24|119.94|121.06|119.76|95
1664272800000|2022-09-27 10:00:00|121.21|119.91|121.26|119.96|121.29|119.99|121.2|119.9|107
1664273100000|2022-09-27 10:05:00|121.25|119.95|121.23|119.93|121.32|120.02|121.2|119.9|92
1664273400000|2022-09-27 10:10:00|121.21|119.91|121.38|120.08|121.39|120.09|121.19|119.89|93
1664273700000|2022-09-27 10:15:00|121.39|120.09|121.4|120.1|121.46|120.16|121.3|120|69
1664274000000|2022-09-27 10:20:00|121.39|120.09|121.6|120.3|121.69|120.39|121.34|120.04|89
1664274300000|2022-09-27 10:25:00|121.61|120.31|121.61|120.31|121.64|120.34|121.54|120.24|66
1664274600000|2022-09-27 10:30:00|121.62|120.32|121.56|120.26|121.63|120.33|121.56|120.26|72
1664274900000|2022-09-27 10:35:00|121.57|120.27|121.63|120.33|121.63|120.33|121.45|120.15|97
1664275200000|2022-09-27 10:40:00|121.64|120.34|121.79|120.49|121.81|120.51|121.63|120.33|48
1664275500000|2022-09-27 10:45:00|121.78|120.48|121.81|120.51|121.81|120.51|121.56|120.26|118
1664275800000|2022-09-27 10:50:00|121.8|120.5|121.83|120.53|121.85|120.55|121.73|120.43|88
1664276100000|2022-09-27 10:55:00|121.84|120.54|122.05|120.75|122.08|120.78|121.81|120.51|72
1664276400000|2022-09-27 11:00:00|122.04|120.74|121.83|120.53|122.12|120.82|121.83|120.53|144
1664276700000|2022-09-27 11:05:00|121.82|120.52|121.69|120.39|121.92|120.62|121.69|120.39|124
1664277000000|2022-09-27 11:10:00|121.72|120.42|121.21|119.91|121.73|120.43|120.91|119.61|224
1664277300000|2022-09-27 11:15:00|121.2|119.9|120.71|119.41|121.23|119.93|120.57|119.27|205
1664277600000|2022-09-27 11:20:00|120.72|119.42|121.08|119.78|121.08|119.78|120.71|119.41|128
1664277900000|2022-09-27 11:25:00|121.07|119.77|121.18|119.88|121.19|119.89|121.04|119.74|172
1664278200000|2022-09-27 11:30:00|121.17|119.87|121.52|120.22|121.54|120.24|121.17|119.87|138
1664278500000|2022-09-27 11:35:00|121.51|120.21|121.72|120.42|121.72|120.42|121.51|120.21|164
1664278800000|2022-09-27 11:40:00|121.71|120.41|121.94|120.64|122.03|120.73|121.71|120.41|306
1664279100000|2022-09-27 11:45:00|121.92|120.62|122.24|120.94|122.26|120.96|121.9|120.6|282
1664279400000|2022-09-27 11:50:00|122.25|120.95|122.21|120.91|122.37|121.07|122.06|120.76|175
1664279700000|2022-09-27 11:55:00|122.2|120.9|121.51|120.21|122.31|121.01|121.41|120.11|210
1664280000000|2022-09-27 12:00:00|121.48|120.18|121.35|120.05|121.61|120.31|121.32|120.02|178
1664280300000|2022-09-27 12:05:00|121.36|120.06|121.71|120.41|121.81|120.51|121.36|120.06|128
1664280600000|2022-09-27 12:10:00|121.72|120.42|121.91|120.61|121.92|120.62|121.59|120.29|106
1664280900000|2022-09-27 12:15:00|121.9|120.6|121.9|120.6|122.08|120.78|121.79|120.49|157
1664281200000|2022-09-27 12:20:00|121.91|120.61|121.49|120.19|121.93|120.63|121.46|120.16|165
1664281500000|2022-09-27 12:25:00|121.5|120.2|121.22|119.92|121.52|120.22|121.09|119.79|114
1664281800000|2022-09-27 12:30:00|121.21|119.91|121.5|120.2|121.51|120.21|121.21|119.91|130
1664282100000|2022-09-27 12:35:00|121.51|120.21|122.08|120.78|122.15|120.85|121.39|120.09|173
1664282400000|2022-09-27 12:40:00|122.09|120.79|122.2|120.9|122.66|121.36|121.94|120.64|288
1664282700000|2022-09-27 12:45:00|122.19|120.89|122.29|120.99|122.37|121.07|122.01|120.71|250
1664283000000|2022-09-27 12:50:00|122.28|120.98|121.9|120.6|122.36|121.06|121.89|120.59|172
1664283300000|2022-09-27 12:55:00|121.93|120.63|121.67|120.37|121.95|120.65|121.67|120.37|221
1664283600000|2022-09-27 13:00:00|121.66|120.36|121.04|119.74|121.66|120.36|120.98|119.68|146
1664283900000|2022-09-27 13:05:00|121.03|119.73|121.2|119.9|121.34|120.04|120.79|119.49|322
1664284200000|2022-09-27 13:10:00|121.17|119.87|121.36|120.06|121.37|120.07|121.16|119.86|246
1664284500000|2022-09-27 13:15:00|121.35|120.05|121.61|120.31|121.67|120.37|121.34|120.04|235
1664284800000|2022-09-27 13:20:00|121.62|120.32|121.51|120.21|121.78|120.48|121.48|120.18|166
1664285100000|2022-09-27 13:25:00|121.52|120.22|121.75|120.45|121.85|120.55|121.47|120.17|141
1664285400000|2022-09-27 13:30:00|121.76|120.46|122.35|121.05|122.36|121.06|121.75|120.45|193
1664285700000|2022-09-27 13:35:00|122.36|121.06|122.61|121.31|122.62|121.32|122.28|120.98|233
1664286000000|2022-09-27 13:40:00|122.62|121.32|122.13|120.83|122.68|121.38|122.01|120.71|298
1664286300000|2022-09-27 13:45:00|122.12|120.82|121.84|120.54|122.32|121.02|121.8|120.5|174
1664286600000|2022-09-27 13:50:00|121.85|120.55|122.01|120.71|122.16|120.86|121.81|120.51|168
1664286900000|2022-09-27 13:55:00|122.02|120.72|121.82|120.52|122.02|120.72|121.7|120.4|226
1664287200000|2022-09-27 14:00:00|121.81|120.51|121.46|120.16|121.89|120.59|121.3|120|235
1664287500000|2022-09-27 14:05:00|121.45|120.15|121.12|119.82|121.53|120.23|121.03|119.73|254
1664287800000|2022-09-27 14:10:00|121.13|119.83|121.36|120.06|121.45|120.15|121.1|119.8|253
1664288100000|2022-09-27 14:15:00|121.35|120.05|121.48|120.18|121.54|120.24|120.98|119.68|333
1664288400000|2022-09-27 14:20:00|121.49|120.19|121.72|120.42|121.84|120.54|121.4|120.1|298
1664288700000|2022-09-27 14:25:00|121.71|120.41|121.21|119.91|121.92|120.62|121.19|119.89|211
1664289000000|2022-09-27 14:30:00|121.22|119.92|121.5|120.2|121.71|120.41|121.21|119.91|175
1664289300000|2022-09-27 14:35:00|121.51|120.21|121.32|120.02|121.72|120.42|121.23|119.93|302
1664289600000|2022-09-27 14:40:00|121.31|120.01|121.72|120.42|121.72|120.42|121.3|120|242
1664289900000|2022-09-27 14:45:00|121.71|120.41|121.66|120.36|121.79|120.49|121.5|120.2|261
1664290200000|2022-09-27 14:50:00|121.67|120.37|121.52|120.22|121.77|120.47|121.51|120.21|203
1664290500000|2022-09-27 14:55:00|121.56|120.26|121.63|120.33|121.7|120.4|121.5|120.2|217
1664290800000|2022-09-27 15:00:00|121.62|120.32|121.51|120.21|121.68|120.38|121.38|120.08|167
1664291100000|2022-09-27 15:05:00|121.5|120.2|122.06|120.76|122.06|120.76|121.41|120.11|166
1664291400000|2022-09-27 15:10:00|122.07|120.77|121.9|120.6|122.12|120.82|121.81|120.51|188
1664291700000|2022-09-27 15:15:00|121.91|120.61|121.7|120.4|121.92|120.62|121.59|120.29|177
1664292000000|2022-09-27 15:20:00|121.69|120.39|121.39|120.09|121.81|120.51|121.12|119.82|132
1664292300000|2022-09-27 15:25:00|121.38|120.08|121.19|119.89|121.42|120.12|120.89|119.59|159
1664292600000|2022-09-27 15:30:00|121.2|119.9|121.5|120.2|121.54|120.24|120.99|119.69|173
1664292900000|2022-09-27 15:35:00|121.49|120.19|121.38|120.08|121.58|120.28|121.02|119.72|190
1664293200000|2022-09-27 15:40:00|121.39|120.09|120.96|119.66|121.4|120.1|120.85|119.55|217
1664293500000|2022-09-27 15:45:00|120.93|119.63|121.19|119.89|121.19|119.89|120.92|119.62|152
1664293800000|2022-09-27 15:50:00|121.2|119.9|120.92|119.62|121.3|120|120.87|119.57|203
1664294100000|2022-09-27 15:55:00|120.93|119.63|120.62|119.32|120.95|119.65|120.55|119.25|261
1664294400000|2022-09-27 16:00:00|120.63|119.33|120.75|119.45|121.03|119.73|120.6|119.3|327
1664294700000|2022-09-27 16:05:00|120.76|119.46|120.57|119.27|120.81|119.51|120.57|119.27|326
1664295000000|2022-09-27 16:10:00|120.58|119.28|119.31|118.01|120.64|119.34|119.31|118.01|455
1664295300000|2022-09-27 16:15:00|119.3|118|118.06|116.76|119.49|118.19|118|116.7|429
1664295600000|2022-09-27 16:20:00|118.07|116.77|117.83|116.53|118.43|117.13|117.71|116.41|466
1664295900000|2022-09-27 16:25:00|117.84|116.54|117.86|116.56|118.16|116.86|117.34|116.04|353
1664296200000|2022-09-27 16:30:00|117.85|116.55|118.02|116.72|118.03|116.73|117.68|116.38|250
1664296500000|2022-09-27 16:35:00|118.03|116.73|117.96|116.66|118.17|116.87|117.72|116.42|273
1664296800000|2022-09-27 16:40:00|117.94|116.64|117.89|116.59|117.96|116.66|117.51|116.21|329
1664297100000|2022-09-27 16:45:00|117.91|116.61|117.23|115.93|117.98|116.68|117.16|115.86|392
1664297400000|2022-09-27 16:50:00|117.22|115.92|117.04|115.74|117.27|115.97|116.01|114.71|524
1664297700000|2022-09-27 16:55:00|117.07|115.77|116.67|115.37|117.1|115.8|116.67|115.37|412
1664298000000|2022-09-27 17:00:00|116.66|115.36|116.3|115|116.68|115.38|116.21|114.91|381
1664298300000|2022-09-27 17:05:00|116.33|115.03|116.25|114.95|116.6|115.3|116.18|114.88|333
1664298600000|2022-09-27 17:10:00|116.26|114.96|116.28|114.98|116.32|115.02|116.14|114.84|250
1664298900000|2022-09-27 17:15:00|116.27|114.97|116.57|115.27|116.7|115.4|116.24|114.94|241
1664299200000|2022-09-27 17:20:00|116.54|115.24|115.83|114.53|116.55|115.25|115.83|114.53|293
1664299500000|2022-09-27 17:25:00|115.8|114.5|116.13|114.83|116.16|114.86|115.8|114.5|188
1664299800000|2022-09-27 17:30:00|116.12|114.82|116.5|115.2|116.55|115.25|116.06|114.76|136
1664300100000|2022-09-27 17:35:00|116.51|115.21|115.97|114.67|116.54|115.24|115.94|114.64|247
1664300400000|2022-09-27 17:40:00|115.95|114.65|115.76|114.46|115.97|114.67|115.38|114.08|334
1664300700000|2022-09-27 17:45:00|115.77|114.47|116.22|114.92|116.36|115.06|115.76|114.46|283
1664301000000|2022-09-27 17:50:00|116.21|114.91|115.62|114.32|116.22|114.92|115.42|114.12|342
1664301300000|2022-09-27 17:55:00|115.61|114.31|115.46|114.16|115.62|114.32|115.03|113.73|392
1664301600000|2022-09-27 18:00:00|115.47|114.17|115.56|114.26|115.59|114.29|115.2|113.9|254
1664301900000|2022-09-27 18:05:00|115.55|114.25|115.62|114.32|115.64|114.34|115.46|114.16|196
1664302200000|2022-09-27 18:10:00|115.61|114.31|115.52|114.22|115.62|114.32|115.4|114.1|214
1664302500000|2022-09-27 18:15:00|115.51|114.21|114.88|113.58|115.52|114.22|114.88|113.58|314
1664302800000|2022-09-27 18:20:00|114.87|113.57|114.74|113.44|114.89|113.59|114.48|113.18|450
1664303100000|2022-09-27 18:25:00|114.73|113.43|115.1|113.8|115.1|113.8|114.72|113.42|384
1664303400000|2022-09-27 18:30:00|115.09|113.79|115.05|113.75|115.11|113.81|114.87|113.57|280
1664303700000|2022-09-27 18:35:00|115.06|113.76|115.42|114.12|115.45|114.15|114.89|113.59|333
1664304000000|2022-09-27 18:40:00|115.43|114.13|115.43|114.13|115.48|114.18|115.31|114.01|351
1664304300000|2022-09-27 18:45:00|115.44|114.14|115.59|114.29|115.6|114.3|115.17|113.87|345
1664304600000|2022-09-27 18:50:00|115.56|114.26|115.95|114.65|116.01|114.71|115.5|114.2|261
1664304900000|2022-09-27 18:55:00|115.94|114.64|116.04|114.74|116.09|114.79|115.74|114.44|227
1664305200000|2022-09-27 19:00:00|116.03|114.73|115.93|114.63|116.04|114.74|115.54|114.24|285
1664305500000|2022-09-27 19:05:00|115.94|114.64|115.98|114.68|116|114.7|115.78|114.48|232
1664305800000|2022-09-27 19:10:00|115.99|114.69|115.9|114.6|116.05|114.75|115.86|114.56|163
1664306100000|2022-09-27 19:15:00|115.88|114.58|115.81|114.51|115.88|114.58|115.52|114.22|130
1664306400000|2022-09-27 19:20:00|115.79|114.49|115.72|114.42|115.81|114.51|115.57|114.27|127
1664306700000|2022-09-27 19:25:00|115.76|114.46|115.62|114.32|115.8|114.5|115.55|114.25|217
1664307000000|2022-09-27 19:30:00|115.64|114.34|115.43|114.13|115.67|114.37|115.18|113.88|204
1664307300000|2022-09-27 19:35:00|115.45|114.15|115.28|113.98|115.59|114.29|115.17|113.87|234
1664307600000|2022-09-27 19:40:00|115.27|113.97|115.73|114.43|115.73|114.43|115.18|113.88|205
1664307900000|2022-09-27 19:45:00|115.71|114.41|115.65|114.35|115.73|114.43|115.35|114.05|272
1664308200000|2022-09-27 19:50:00|115.63|114.33|115.86|114.56|115.89|114.59|115.61|114.31|226
1664308500000|2022-09-27 19:55:00|115.85|114.55|115.63|114.33|115.99|114.69|115.43|114.13|340
1664308800000|2022-09-27 20:00:00|115.62|114.32|115.06|113.76|115.63|114.33|114.99|113.69|240
1664309100000|2022-09-27 20:05:00|115.08|113.78|115.22|113.92|115.23|113.93|115.05|113.75|61
1664309400000|2022-09-27 20:10:00|115.21|113.91|115.26|113.96|115.28|113.98|115.16|113.86|82
1664309700000|2022-09-27 20:15:00|115.25|113.95|114.78|113.48|115.26|113.96|114.77|113.47|184
1664310000000|2022-09-27 20:20:00|114.79|113.49|114.78|113.48|114.89|113.59|114.68|113.38|171
1664310300000|2022-09-27 20:25:00|114.77|113.47|114.9|113.6|114.98|113.68|114.77|113.47|145
1664310600000|2022-09-27 20:30:00|114.89|113.59|115.04|113.74|115.04|113.74|114.75|113.45|107
1664310900000|2022-09-27 20:35:00|115.03|113.73|115.17|113.87|115.19|113.89|115.03|113.73|56
1664311200000|2022-09-27 20:40:00|115.19|113.89|115.41|114.11|115.44|114.14|115.17|113.87|98
1664311500000|2022-09-27 20:45:00|115.42|114.12|115.55|114.25|115.56|114.26|115.36|114.06|71
1664311800000|2022-09-27 20:50:00|115.54|114.24|115.58|114.28|115.6|114.3|115.47|114.17|47
1664312100000|2022-09-27 20:55:00|115.6|114.3|115.58|114.28|115.63|114.33|115.5|114.2|110
1664312400000|2022-09-27 21:00:00|115.57|114.27|115.28|113.98|115.58|114.28|115.26|113.96|127
1664312700000|2022-09-27 21:05:00|115.27|113.97|115.26|113.96|115.36|114.06|115.19|113.89|86
1664313000000|2022-09-27 21:10:00|115.27|113.97|115.36|114.06|115.36|114.06|115.21|113.91|22
1664313300000|2022-09-27 21:15:00|115.35|114.05|115.37|114.07|115.37|114.07|115.27|113.97|24
1664313600000|2022-09-27 21:20:00|115.36|114.06|115.18|113.88|115.37|114.07|115.17|113.87|21
1664313900000|2022-09-27 21:25:00|115.17|113.87|115.3|114|115.3|114|115.08|113.78|59
1664314200000|2022-09-27 21:30:00|115.28|113.98|115.28|113.98|115.28|113.98|115.26|113.96|6
1664314500000|2022-09-27 21:35:00|115.33|114.03|115.29|113.99|115.37|114.07|115.28|113.98|27
1664314800000|2022-09-27 21:40:00|115.3|114|115.26|113.96|115.33|114.03|115.22|113.92|59
1664315100000|2022-09-27 21:45:00|115.25|113.95|115.41|114.11|115.41|114.11|115.11|113.81|64
1664315400000|2022-09-27 21:50:00|115.4|114.1|115.59|114.29|115.62|114.32|115.4|114.1|34
1664315700000|2022-09-27 21:55:00|115.58|114.28|115.42|114.12|115.62|114.32|115.17|113.87|158
1664316000000|2022-09-27 22:00:00|115.41|114.11|115.05|113.75|115.52|114.22|114.99|113.69|222
1664316300000|2022-09-27 22:05:00|115.01|113.71|114.91|113.61|115.02|113.72|114.77|113.47|168
1664316600000|2022-09-27 22:10:00|114.92|113.62|115.26|113.96|115.31|114.01|114.92|113.62|102
1664316900000|2022-09-27 22:15:00|115.24|113.94|115.48|114.18|115.54|114.24|115.09|113.79|97
1664317200000|2022-09-27 22:20:00|115.49|114.19|115.7|114.4|115.78|114.48|115.49|114.19|101
1664317500000|2022-09-27 22:25:00|115.71|114.41|115.87|114.57|115.88|114.58|115.65|114.35|112
1664317800000|2022-09-27 22:30:00|115.85|114.55|115.8|114.5|115.9|114.6|115.71|114.41|149
1664318100000|2022-09-27 22:35:00|115.79|114.49|115.73|114.43|115.83|114.53|115.71|114.41|192
1664318400000|2022-09-27 22:40:00|115.71|114.41|115.57|114.27|115.76|114.46|115.5|114.2|88
1664318700000|2022-09-27 22:45:00|115.62|114.32|115.87|114.57|115.9|114.6|115.54|114.24|54
1664319000000|2022-09-27 22:50:00|115.82|114.52|115.99|114.69|116|114.7|115.7|114.4|95
1664319300000|2022-09-27 22:55:00|115.97|114.67|116.11|114.81|116.15|114.85|115.97|114.67|99
1664319600000|2022-09-27 23:00:00|116.1|114.8|116.34|115.04|116.37|115.07|115.99|114.69|168
1664319900000|2022-09-27 23:05:00|116.35|115.05|116.32|115.02|116.35|115.05|116.18|114.88|166
1664320200000|2022-09-27 23:10:00|116.31|115.01|116.37|115.07|116.44|115.14|116.28|114.98|154
1664320500000|2022-09-27 23:15:00|116.38|115.08|116.27|114.97|116.4|115.1|116.26|114.96|83
1664320800000|2022-09-27 23:20:00|116.32|115.02|116.28|114.98|116.34|115.04|116.07|114.77|96
1664321100000|2022-09-27 23:25:00|116.29|114.99|116.36|115.06|116.41|115.11|116.26|114.96|64
1664321400000|2022-09-27 23:30:00|116.35|115.05|116.43|115.13|116.51|115.21|116.35|115.05|102
1664321700000|2022-09-27 23:35:00|116.44|115.14|116.72|115.42|116.73|115.43|116.43|115.13|152
1664322000000|2022-09-27 23:40:00|116.73|115.43|116.78|115.48|116.82|115.52|116.65|115.35|73
1664322300000|2022-09-27 23:45:00|116.77|115.47|116.57|115.27|116.85|115.55|116.55|115.25|120
1664322600000|2022-09-27 23:50:00|116.55|115.25|116.13|114.83|116.55|115.25|116.08|114.78|90
1664322900000|2022-09-27 23:55:00|116.15|114.85|116.07|114.77|116.33|115.03|116.06|114.76|138
1664323200000|2022-09-28 00:00:00|116.08|114.78|116.32|115.02|116.32|115.02|116.06|114.76|148
1664323500000|2022-09-28 00:05:00|116.31|115.01|117.17|115.87|117.19|115.89|116.29|114.99|114
1664323800000|2022-09-28 00:10:00|117.19|115.89|117.12|115.82|117.2|115.9|117.04|115.74|158
1664324100000|2022-09-28 00:15:00|117.09|115.79|117.03|115.73|117.13|115.83|116.86|115.56|144
1664324400000|2022-09-28 00:20:00|117.02|115.72|117.04|115.74|117.06|115.76|116.85|115.55|95
1664324700000|2022-09-28 00:25:00|117.05|115.75|117.23|115.93|117.24|115.94|117.04|115.74|93
1664325000000|2022-09-28 00:30:00|117.22|115.92|116.6|115.3|117.23|115.93|116.55|115.25|123
1664325300000|2022-09-28 00:35:00|116.62|115.32|116.68|115.38|116.75|115.45|116.57|115.27|57
1664325600000|2022-09-28 00:40:00|116.69|115.39|116.68|115.38|116.76|115.46|116.66|115.36|45
1664325900000|2022-09-28 00:45:00|116.67|115.37|116.73|115.43|116.77|115.47|116.66|115.36|78
1664326200000|2022-09-28 00:50:00|116.72|115.42|116.65|115.35|116.72|115.42|116.62|115.32|72
1664326500000|2022-09-28 00:55:00|116.66|115.36|116.35|115.05|116.75|115.45|116.35|115.05|107
1664326800000|2022-09-28 01:00:00|116.4|115.1|116.26|114.96|116.42|115.12|116.17|114.87|142
1664327100000|2022-09-28 01:05:00|116.25|114.95|116.69|115.39|116.73|115.43|116.25|114.95|145
1664327400000|2022-09-28 01:10:00|116.68|115.38|116.62|115.32|116.73|115.43|116.62|115.32|83
1664327700000|2022-09-28 01:15:00|116.61|115.31|116.17|114.87|116.64|115.34|116.11|114.81|217
1664328000000|2022-09-28 01:20:00|116.16|114.86|115.7|114.4|116.16|114.86|115.51|114.21|292
1664328300000|2022-09-28 01:25:00|115.72|114.42|114.86|113.56|115.78|114.48|114.85|113.55|284
1664328600000|2022-09-28 01:30:00|114.85|113.55|115.03|113.73|115.36|114.06|114.85|113.55|352
1664328900000|2022-09-28 01:35:00|115.02|113.72|114.55|113.25|115.03|113.73|114.5|113.2|320
1664329200000|2022-09-28 01:40:00|114.56|113.26|113.75|112.45|114.65|113.35|113.57|112.27|366
1664329500000|2022-09-28 01:45:00|113.76|112.46|113.97|112.67|114.19|112.89|113.75|112.45|287
1664329800000|2022-09-28 01:50:00|113.96|112.66|114.31|113.01|114.31|113.01|113.94|112.64|256
1664330100000|2022-09-28 01:55:00|114.32|113.02|114.54|113.24|114.54|113.24|114.24|112.94|146
1664330400000|2022-09-28 02:00:00|114.5|113.2|114.46|113.16|114.55|113.25|114.27|112.97|155
1664330700000|2022-09-28 02:05:00|114.5|113.2|114.26|112.96|114.53|113.23|113.71|112.41|267
1664331000000|2022-09-28 02:10:00|114.27|112.97|113.86|112.56|114.27|112.97|113.73|112.43|303
1664331300000|2022-09-28 02:15:00|113.85|112.55|113.37|112.07|114.12|112.82|113.2|111.9|468
1664331600000|2022-09-28 02:20:00|113.38|112.08|112.53|111.23|113.64|112.34|112.18|110.88|494
1664331900000|2022-09-28 02:25:00|112.51|111.21|112.31|111.01|112.56|111.26|112.27|110.97|262
1664332200000|2022-09-28 02:30:00|112.3|111|111.22|109.92|112.36|111.06|110.99|109.69|419
1664332500000|2022-09-28 02:35:00|111.21|109.91|111.65|110.35|111.67|110.37|110.95|109.65|376
1664332800000|2022-09-28 02:40:00|111.64|110.34|111.54|110.24|111.66|110.36|111.2|109.9|246
1664333100000|2022-09-28 02:45:00|111.53|110.23|112.25|110.95|112.27|110.97|111.3|110|239
1664333400000|2022-09-28 02:50:00|112.24|110.94|112.53|111.23|112.68|111.38|112.13|110.83|219
1664333700000|2022-09-28 02:55:00|112.49|111.19|112.5|111.2|112.53|111.23|112.3|111|136
1664334000000|2022-09-28 03:00:00|112.51|111.21|112.73|111.43|112.78|111.48|112.45|111.15|169
1664334300000|2022-09-28 03:05:00|112.72|111.42|112.82|111.52|112.84|111.54|112.59|111.29|180
1664334600000|2022-09-28 03:10:00|112.83|111.53|113.08|111.78|113.14|111.84|112.83|111.53|223
1664334900000|2022-09-28 03:15:00|113.07|111.77|113|111.7|113.08|111.78|112.81|111.51|175
1664335200000|2022-09-28 03:20:00|112.99|111.69|112.91|111.61|113.03|111.73|112.81|111.51|215
1664335500000|2022-09-28 03:25:00|112.92|111.62|112.81|111.51|112.94|111.64|112.6|111.3|249
1664335800000|2022-09-28 03:30:00|112.83|111.53|112.7|111.4|112.83|111.53|112.51|111.21|135
1664336100000|2022-09-28 03:35:00|112.69|111.39|112.41|111.11|112.69|111.39|112.4|111.1|229
1664336400000|2022-09-28 03:40:00|112.43|111.13|112.3|111|112.53|111.23|112.27|110.97|144
1664336700000|2022-09-28 03:45:00|112.31|111.01|112.07|110.77|112.32|111.02|111.76|110.46|97
1664337000000|2022-09-28 03:50:00|112.09|110.79|112.12|110.82|112.19|110.89|111.99|110.69|77
1664337300000|2022-09-28 03:55:00|112.11|110.81|112.41|111.11|112.55|111.25|112.1|110.8|144
1664337600000|2022-09-28 04:00:00|112.42|111.12|112.2|110.9|112.43|111.13|112.18|110.88|109
1664337900000|2022-09-28 04:05:00|112.21|110.91|112.4|111.1|112.41|111.11|112.09|110.79|177
1664338200000|2022-09-28 04:10:00|112.41|111.11|112.31|111.01|112.42|111.12|112.21|110.91|201
1664338500000|2022-09-28 04:15:00|112.34|111.04|112.23|110.93|112.45|111.15|112.06|110.76|160
1664338800000|2022-09-28 04:20:00|112.24|110.94|112.31|111.01|112.35|111.05|112.14|110.84|196
1664339100000|2022-09-28 04:25:00|112.3|111|112.61|111.31|112.63|111.33|112.3|111|185
1664339400000|2022-09-28 04:30:00|112.59|111.29|112.73|111.43|112.92|111.62|112.5|111.2|184
1664339700000|2022-09-28 04:35:00|112.72|111.42|112.57|111.27|112.75|111.45|112.55|111.25|132
1664340000000|2022-09-28 04:40:00|112.62|111.32|112.61|111.31|112.66|111.36|112.51|111.21|136
1664340300000|2022-09-28 04:45:00|112.63|111.33|112.46|111.16|112.66|111.36|112.36|111.06|188
1664340600000|2022-09-28 04:50:00|112.47|111.17|112.52|111.22|112.58|111.28|112.4|111.1|87
1664340900000|2022-09-28 04:55:00|112.51|111.21|112.63|111.33|112.68|111.38|112.47|111.17|108
1664341200000|2022-09-28 05:00:00|112.62|111.32|112.52|111.22|112.62|111.32|112.37|111.07|123
1664341500000|2022-09-28 05:05:00|112.53|111.23|112.21|110.91|112.53|111.23|112.13|110.83|175
1664341800000|2022-09-28 05:10:00|112.22|110.92|112.11|110.81|112.24|110.94|111.91|110.61|176
1664342100000|2022-09-28 05:15:00|112.12|110.82|112.19|110.89|112.32|111.02|112.07|110.77|194
1664342400000|2022-09-28 05:20:00|112.21|110.91|112.22|110.92|112.3|111|112.12|110.82|183
1664342700000|2022-09-28 05:25:00|112.23|110.93|112.32|111.02|112.34|111.04|112.09|110.79|192
1664343000000|2022-09-28 05:30:00|112.37|111.07|112.44|111.14|112.46|111.16|112.22|110.92|205
1664343300000|2022-09-28 05:35:00|112.43|111.13|112.36|111.06|112.49|111.19|112.33|111.03|211
1664343600000|2022-09-28 05:40:00|112.37|111.07|112.73|111.43|112.74|111.44|112.37|111.07|70
1664343900000|2022-09-28 05:45:00|112.74|111.44|112.63|111.33|112.74|111.44|112.58|111.28|170
1664344200000|2022-09-28 05:50:00|112.62|111.32|112.82|111.52|112.84|111.54|112.62|111.32|225
1664344500000|2022-09-28 05:55:00|112.81|111.51|112.89|111.59|112.94|111.64|112.75|111.45|123
1664344800000|2022-09-28 06:00:00|112.88|111.58|113.07|111.77|113.2|111.9|112.77|111.47|212
1664345100000|2022-09-28 06:05:00|113.06|111.76|112.83|111.53|113.06|111.76|112.76|111.46|175
1664345400000|2022-09-28 06:10:00|112.88|111.58|112.81|111.51|113.01|111.71|112.81|111.51|174
1664345700000|2022-09-28 06:15:00|112.8|111.5|112.5|111.2|112.83|111.53|112.37|111.07|155
1664346000000|2022-09-28 06:20:00|112.51|111.21|112.6|111.3|112.61|111.31|112.45|111.15|159
1664346300000|2022-09-28 06:25:00|112.61|111.31|112.5|111.2|112.89|111.59|112.5|111.2|151
1664346600000|2022-09-28 06:30:00|112.49|111.19|112.52|111.22|112.62|111.32|112.48|111.18|113
1664346900000|2022-09-28 06:35:00|112.53|111.23|112.32|111.02|112.6|111.3|112.3|111|194
1664347200000|2022-09-28 06:40:00|112.36|111.06|112.3|111|112.47|111.17|112.29|110.99|175
1664347500000|2022-09-28 06:45:00|112.31|111.01|112.41|111.11|112.42|111.12|112.1|110.8|176
1664347800000|2022-09-28 06:50:00|112.43|111.13|112.52|111.22|112.54|111.24|112.4|111.1|118
1664348100000|2022-09-28 06:55:00|112.51|111.21|112.22|110.92|112.56|111.26|112.12|110.82|212
1664348400000|2022-09-28 07:00:00|112.23|110.93|112.58|111.28|112.58|111.28|112.22|110.92|247
1664348700000|2022-09-28 07:05:00|112.57|111.27|111.82|110.52|112.58|111.28|111.81|110.51|306
1664349000000|2022-09-28 07:10:00|111.83|110.53|111.51|110.21|112.01|110.71|111.38|110.08|277
1664349300000|2022-09-28 07:15:00|111.52|110.22|112.15|110.85|112.3|111|111.52|110.22|301
1664349600000|2022-09-28 07:20:00|112.14|110.84|112.23|110.93|112.33|111.03|112.07|110.77|234
1664349900000|2022-09-28 07:25:00|112.22|110.92|112.23|110.93|112.36|111.06|112.11|110.81|352
1664350200000|2022-09-28 07:30:00|112.22|110.92|112.37|111.07|112.41|111.11|112.11|110.81|276
1664350500000|2022-09-28 07:35:00|112.38|111.08|112.3|111|112.47|111.17|112.2|110.9|288
1664350800000|2022-09-28 07:40:00|112.31|111.01|112.42|111.12|112.46|111.16|112.31|111.01|195
1664351100000|2022-09-28 07:45:00|112.4|111.1|112.63|111.33|112.67|111.37|112.32|111.02|170
1664351400000|2022-09-28 07:50:00|112.64|111.34|112.83|111.53|112.87|111.57|112.6|111.3|274
1664351700000|2022-09-28 07:55:00|112.82|111.52|112.82|111.52|112.88|111.58|112.79|111.49|237
1664352000000|2022-09-28 08:00:00|112.83|111.53|112.63|111.33|112.86|111.56|112.59|111.29|186
1664352300000|2022-09-28 08:05:00|112.62|111.32|112.21|110.91|112.73|111.43|112.21|110.91|197
1664352600000|2022-09-28 08:10:00|112.22|110.92|112.41|111.11|112.57|111.27|112.21|110.91|216
1664352900000|2022-09-28 08:15:00|112.42|111.12|112.34|111.04|112.45|111.15|112.33|111.03|194
1664353200000|2022-09-28 08:20:00|112.33|111.03|112.53|111.23|112.68|111.38|112.32|111.02|157
1664353500000|2022-09-28 08:25:00|112.52|111.22|112.61|111.31|112.71|111.41|112.32|111.02|249
1664353800000|2022-09-28 08:30:00|112.6|111.3|112.52|111.22|112.75|111.45|112.42|111.12|182
1664354100000|2022-09-28 08:35:00|112.51|111.21|112.61|111.31|112.78|111.48|112.51|111.21|259
1664354400000|2022-09-28 08:40:00|112.6|111.3|112.63|111.33|112.66|111.36|112.52|111.22|246
1664354700000|2022-09-28 08:45:00|112.64|111.34|112.76|111.46|112.8|111.5|112.58|111.28|245
1664355000000|2022-09-28 08:50:00|112.75|111.45|112.9|111.6|112.91|111.61|112.71|111.41|181
1664355300000|2022-09-28 08:55:00|112.91|111.61|112.74|111.44|112.91|111.61|112.68|111.38|137
1664355600000|2022-09-28 09:00:00|112.73|111.43|112.81|111.51|112.85|111.55|112.69|111.39|90
1664355900000|2022-09-28 09:05:00|112.82|111.52|112.46|111.16|112.82|111.52|112.39|111.09|199
1664356200000|2022-09-28 09:10:00|112.47|111.17|112.22|110.92|112.54|111.24|112.08|110.78|250
1664356500000|2022-09-28 09:15:00|112.2|110.9|112.02|110.72|112.24|110.94|111.99|110.69|187
1664356800000|2022-09-28 09:20:00|112.01|110.71|111.85|110.55|112.03|110.73|111.7|110.4|150
1664357100000|2022-09-28 09:25:00|111.86|110.56|112.39|111.09|112.4|111.1|111.85|110.55|173
1664357400000|2022-09-28 09:30:00|112.38|111.08|112.52|111.22|112.52|111.22|112.25|110.95|177
1664357700000|2022-09-28 09:35:00|112.51|111.21|112.39|111.09|112.51|111.21|112.29|110.99|114
1664358000000|2022-09-28 09:40:00|112.38|111.08|112.41|111.11|112.42|111.12|112.35|111.05|77
1664358300000|2022-09-28 09:45:00|112.4|111.1|112.42|111.12|112.47|111.17|112.34|111.04|115
1664358600000|2022-09-28 09:50:00|112.41|111.11|112.42|111.12|112.47|111.17|112.08|110.78|153
1664358900000|2022-09-28 09:55:00|112.41|111.11|112.28|110.98|112.42|111.12|112.09|110.79|184
1664359200000|2022-09-28 10:00:00|112.27|110.97|112.71|111.41|112.99|111.69|112.19|110.89|338
1664359500000|2022-09-28 10:05:00|112.64|111.34|112.67|111.37|112.73|111.43|111.72|110.42|416
1664359800000|2022-09-28 10:10:00|112.69|111.39|112.97|111.67|113.09|111.79|112.49|111.19|286
1664360100000|2022-09-28 10:15:00|112.96|111.66|113.36|112.06|113.5|112.2|112.89|111.59|310
1664360400000|2022-09-28 10:20:00|113.35|112.05|113.64|112.34|113.66|112.36|113.28|111.98|260
1664360700000|2022-09-28 10:25:00|113.65|112.35|113.59|112.29|113.65|112.35|113.11|111.81|249
1664361000000|2022-09-28 10:30:00|113.58|112.28|113.5|112.2|113.6|112.3|113.27|111.97|195
1664361300000|2022-09-28 10:35:00|113.49|112.19|113.83|112.53|113.86|112.56|113.49|112.19|243
1664361600000|2022-09-28 10:40:00|113.82|112.52|114.04|112.74|114.04|112.74|113.8|112.5|234
1664361900000|2022-09-28 10:45:00|114.03|112.73|113.61|112.31|114.03|112.73|113.46|112.16|227
1664362200000|2022-09-28 10:50:00|113.6|112.3|113.57|112.27|113.73|112.43|113.49|112.19|140
1664362500000|2022-09-28 10:55:00|113.55|112.25|113.59|112.29|113.75|112.45|113.48|112.18|180
1664362800000|2022-09-28 11:00:00|113.6|112.3|113.42|112.12|113.73|112.43|113.4|112.1|242
1664363100000|2022-09-28 11:05:00|113.41|112.11|113.32|112.02|113.63|112.33|113.19|111.89|260
1664363400000|2022-09-28 11:10:00|113.33|112.03|113.38|112.08|113.61|112.31|113.31|112.01|146
1664363700000|2022-09-28 11:15:00|113.39|112.09|113.75|112.45|113.75|112.45|113.3|112|176
1664364000000|2022-09-28 11:20:00|113.74|112.44|113.69|112.39|113.78|112.48|113.48|112.18|161
1664364300000|2022-09-28 11:25:00|113.7|112.4|113.62|112.32|113.75|112.45|113.57|112.27|103
1664364600000|2022-09-28 11:30:00|113.64|112.34|113.8|112.5|113.99|112.69|113.6|112.3|210
1664364900000|2022-09-28 11:35:00|113.81|112.51|113.53|112.23|113.85|112.55|113.48|112.18|171
1664365200000|2022-09-28 11:40:00|113.52|112.22|113.65|112.35|113.68|112.38|113.41|112.11|110
1664365500000|2022-09-28 11:45:00|113.64|112.34|113.71|112.41|113.72|112.42|113.5|112.2|158
1664365800000|2022-09-28 11:50:00|113.7|112.4|113.78|112.48|113.8|112.5|113.58|112.28|188
1664366100000|2022-09-28 11:55:00|113.79|112.49|113.9|112.6|113.91|112.61|113.67|112.37|171
1664366400000|2022-09-28 12:00:00|113.91|112.61|114.19|112.89|114.33|113.03|113.89|112.59|182
1664366700000|2022-09-28 12:05:00|114.18|112.88|113.93|112.63|114.32|113.02|113.91|112.61|219
1664367000000|2022-09-28 12:10:00|113.89|112.59|114.01|112.71|114.08|112.78|113.65|112.35|243
1664367300000|2022-09-28 12:15:00|114|112.7|114.21|112.91|114.24|112.94|113.67|112.37|206
1664367600000|2022-09-28 12:20:00|114.22|112.92|114.23|112.93|114.39|113.09|114.1|112.8|285
1664367900000|2022-09-28 12:25:00|114.22|112.92|113.93|112.63|114.23|112.93|113.82|112.52|293
1664368200000|2022-09-28 12:30:00|113.92|112.62|114.32|113.02|114.32|113.02|113.83|112.53|247
1664368500000|2022-09-28 12:35:00|114.31|113.01|114.21|112.91|114.33|113.03|114.2|112.9|207
1664368800000|2022-09-28 12:40:00|114.22|112.92|114.38|113.08|114.4|113.1|114.02|112.72|192
1664369100000|2022-09-28 12:45:00|114.39|113.09|114.15|112.85|114.58|113.28|114.15|112.85|270
1664369400000|2022-09-28 12:50:00|114.18|112.88|114.2|112.9|114.36|113.06|114.15|112.85|164
1664369700000|2022-09-28 12:55:00|114.21|112.91|114.22|112.92|114.35|113.05|114.15|112.85|235
1664370000000|2022-09-28 13:00:00|114.23|112.93|114.2|112.9|114.32|113.02|114.2|112.9|233
1664370300000|2022-09-28 13:05:00|114.18|112.88|113.92|112.62|114.42|113.12|113.9|112.6|249
1664370600000|2022-09-28 13:10:00|113.91|112.61|114.29|112.99|114.29|112.99|113.77|112.47|225
1664370900000|2022-09-28 13:15:00|114.27|112.97|114.44|113.14|114.61|113.31|114.27|112.97|218
1664371200000|2022-09-28 13:20:00|114.43|113.13|114.58|113.28|114.62|113.32|114.33|113.03|347
1664371500000|2022-09-28 13:25:00|114.57|113.27|114.46|113.16|114.62|113.32|114.46|113.16|250
1664371800000|2022-09-28 13:30:00|114.43|113.13|113.91|112.61|114.6|113.3|113.8|112.5|454
1664372100000|2022-09-28 13:35:00|113.92|112.62|113.91|112.61|114.11|112.81|113.81|112.51|371
1664372400000|2022-09-28 13:40:00|113.9|112.6|114.46|113.16|114.49|113.19|113.8|112.5|296
1664372700000|2022-09-28 13:45:00|114.47|113.17|114.3|113|114.61|113.31|114.21|112.91|343
1664373000000|2022-09-28 13:50:00|114.32|113.02|114.12|112.82|114.53|113.23|114.08|112.78|319
1664373300000|2022-09-28 13:55:00|114.11|112.81|114.29|112.99|114.4|113.1|114.11|112.81|252
1664373600000|2022-09-28 14:00:00|114.3|113|113.99|112.69|114.67|113.37|113.96|112.66|416
1664373900000|2022-09-28 14:05:00|113.98|112.68|113.84|112.54|114.2|112.9|113.83|112.53|303
1664374200000|2022-09-28 14:10:00|113.83|112.53|114|112.7|114.02|112.72|113.8|112.5|288
1664374500000|2022-09-28 14:15:00|114.01|112.71|113.91|112.61|114.11|112.81|113.78|112.48|300
1664374800000|2022-09-28 14:20:00|113.96|112.66|114.46|113.16|114.46|113.16|113.96|112.66|187
1664375100000|2022-09-28 14:25:00|114.45|113.15|114.96|113.66|114.97|113.67|114.45|113.15|287
1664375400000|2022-09-28 14:30:00|114.98|113.68|115.11|113.81|115.13|113.83|114.89|113.59|274
1664375700000|2022-09-28 14:35:00|115.09|113.79|115.19|113.89|115.49|114.19|115.06|113.76|264
1664376000000|2022-09-28 14:40:00|115.14|113.84|115.29|113.99|115.35|114.05|115.08|113.78|183
1664376300000|2022-09-28 14:45:00|115.28|113.98|115.62|114.32|115.68|114.38|115.21|113.91|228
1664376600000|2022-09-28 14:50:00|115.61|114.31|115.11|113.81|115.67|114.37|115.09|113.79|234
1664376900000|2022-09-28 14:55:00|115.12|113.82|115.2|113.9|115.39|114.09|115.11|113.81|214
1664377200000|2022-09-28 15:00:00|115.19|113.89|115.4|114.1|115.47|114.17|115.1|113.8|257
1664377500000|2022-09-28 15:05:00|115.39|114.09|115.14|113.84|115.43|114.13|115.13|113.83|196
1664377800000|2022-09-28 15:10:00|115.13|113.83|114.81|113.51|115.31|114.01|114.81|113.51|215
1664378100000|2022-09-28 15:15:00|114.83|113.53|115.02|113.72|115.13|113.83|114.79|113.49|233
1664378400000|2022-09-28 15:20:00|115.01|113.71|115.17|113.87|115.26|113.96|115.01|113.71|133
1664378700000|2022-09-28 15:25:00|115.16|113.86|114.7|113.4|115.25|113.95|114.7|113.4|198
1664379000000|2022-09-28 15:30:00|114.72|113.42|114.33|113.03|114.75|113.45|114.3|113|184
1664379300000|2022-09-28 15:35:00|114.32|113.02|114.51|113.21|114.57|113.27|114.32|113.02|114
1664379600000|2022-09-28 15:40:00|114.52|113.22|114.68|113.38|114.69|113.39|114.51|113.21|159
1664379900000|2022-09-28 15:45:00|114.69|113.39|115.07|113.77|115.07|113.77|114.68|113.38|158
1664380200000|2022-09-28 15:50:00|115.14|113.84|115.29|113.99|115.36|114.06|114.98|113.68|129
1664380500000|2022-09-28 15:55:00|115.3|114|115.46|114.16|115.46|114.16|115.27|113.97|99
1664380800000|2022-09-28 16:00:00|115.45|114.15|115.49|114.19|115.56|114.26|115.3|114|251
1664381100000|2022-09-28 16:05:00|115.5|114.2|115.26|113.96|115.51|114.21|115.23|113.93|132
1664381400000|2022-09-28 16:10:00|115.27|113.97|115.61|114.31|115.62|114.32|115.25|113.95|102
1664381700000|2022-09-28 16:15:00|115.6|114.3|115.54|114.24|115.62|114.32|115.45|114.15|95
1664382000000|2022-09-28 16:20:00|115.55|114.25|115.13|113.83|115.55|114.25|115.11|113.81|107
1664382300000|2022-09-28 16:25:00|115.12|113.82|114.85|113.55|115.31|114.01|114.77|113.47|220
1664382600000|2022-09-28 16:30:00|114.87|113.57|115.11|113.81|115.12|113.82|114.87|113.57|174
1664382900000|2022-09-28 16:35:00|115.1|113.8|115.04|113.74|115.21|113.91|115|113.7|170
1664383200000|2022-09-28 16:40:00|115.06|113.76|115.07|113.77|115.14|113.84|114.95|113.65|147
1664383500000|2022-09-28 16:45:00|115.08|113.78|115.33|114.03|115.39|114.09|115.08|113.78|126
1664383800000|2022-09-28 16:50:00|115.31|114.01|115.17|113.87|115.33|114.03|115.12|113.82|209
1664384100000|2022-09-28 16:55:00|115.16|113.86|114.96|113.66|115.23|113.93|114.95|113.65|123
1664384400000|2022-09-28 17:00:00|114.97|113.67|114.93|113.63|115.08|113.78|114.89|113.59|148
1664384700000|2022-09-28 17:05:00|114.92|113.62|115.37|114.07|115.38|114.08|114.92|113.62|150
1664385000000|2022-09-28 17:10:00|115.38|114.08|115.42|114.12|115.43|114.13|115.35|114.05|67
1664385300000|2022-09-28 17:15:00|115.43|114.13|115.46|114.16|115.51|114.21|115.35|114.05|119
1664385600000|2022-09-28 17:20:00|115.47|114.17|115.43|114.13|115.47|114.17|115.39|114.09|108
1664385900000|2022-09-28 17:25:00|115.42|114.12|115.51|114.21|115.53|114.23|115.4|114.1|105
1664386200000|2022-09-28 17:30:00|115.5|114.2|115.61|114.31|115.62|114.32|115.5|114.2|112
1664386500000|2022-09-28 17:35:00|115.6|114.3|115.23|113.93|115.61|114.31|115.21|113.91|146
1664386800000|2022-09-28 17:40:00|115.24|113.94|115.05|113.75|115.33|114.03|115.02|113.72|147
1664387100000|2022-09-28 17:45:00|115.04|113.74|114.78|113.48|115.12|113.82|114.39|113.09|285
1664387400000|2022-09-28 17:50:00|114.82|113.52|115.02|113.72|115.02|113.72|114.76|113.46|131
1664387700000|2022-09-28 17:55:00|115.01|113.71|115.02|113.72|115.21|113.91|115|113.7|200
1664388000000|2022-09-28 18:00:00|115.01|113.71|115.01|113.71|115.12|113.82|114.78|113.48|159
1664388300000|2022-09-28 18:05:00|115.02|113.72|115.03|113.73|115.11|113.81|114.99|113.69|142
1664388600000|2022-09-28 18:10:00|115.01|113.71|115.2|113.9|115.23|113.93|114.99|113.69|186
1664388900000|2022-09-28 18:15:00|115.21|113.91|115.12|113.82|115.25|113.95|115.09|113.79|119
1664389200000|2022-09-28 18:20:00|115.13|113.83|115.31|114.01|115.32|114.02|115.11|113.81|117
1664389500000|2022-09-28 18:25:00|115.3|114|115.44|114.14|115.44|114.14|115.2|113.9|64
1664389800000|2022-09-28 18:30:00|115.45|114.15|115.66|114.36|115.66|114.36|115.42|114.12|54
1664390100000|2022-09-28 18:35:00|115.65|114.35|115.98|114.68|116|114.7|115.6|114.3|100
1664390400000|2022-09-28 18:40:00|115.88|114.58|115.59|114.29|115.88|114.58|115.34|114.04|116
1664390700000|2022-09-28 18:45:00|115.6|114.3|115.72|114.42|115.78|114.48|115.59|114.29|86
1664391000000|2022-09-28 18:50:00|115.73|114.43|115.62|114.32|115.81|114.51|115.61|114.31|170
1664391300000|2022-09-28 18:55:00|115.61|114.31|115.75|114.45|115.76|114.46|115.57|114.27|126
1664391600000|2022-09-28 19:00:00|115.74|114.44|115.81|114.51|115.92|114.62|115.71|114.41|148
1664391900000|2022-09-28 19:05:00|115.77|114.47|115.71|114.41|116.05|114.75|115.7|114.4|207
1664392200000|2022-09-28 19:10:00|115.7|114.4|115.7|114.4|115.87|114.57|115.67|114.37|166
1664392500000|2022-09-28 19:15:00|115.71|114.41|115.51|114.21|115.78|114.48|115.41|114.11|183
1664392800000|2022-09-28 19:20:00|115.5|114.2|115.44|114.14|115.63|114.33|115.44|114.14|92
1664393100000|2022-09-28 19:25:00|115.45|114.15|115.39|114.09|115.57|114.27|115.33|114.03|140
1664393400000|2022-09-28 19:30:00|115.38|114.08|115.4|114.1|115.48|114.18|115.3|114|91
1664393700000|2022-09-28 19:35:00|115.39|114.09|115.26|113.96|115.4|114.1|115.11|113.81|133
1664394000000|2022-09-28 19:40:00|115.3|114|115.63|114.33|115.65|114.35|115.23|113.93|312
1664394300000|2022-09-28 19:45:00|115.62|114.32|116.13|114.83|116.2|114.9|115.6|114.3|165
1664394600000|2022-09-28 19:50:00|116.11|114.81|115.9|114.6|116.16|114.86|115.84|114.54|153
1664394900000|2022-09-28 19:55:00|115.89|114.59|115.71|114.41|115.89|114.59|115.61|114.31|75
1664395200000|2022-09-28 20:00:00|115.7|114.4|115.8|114.5|115.8|114.5|115.6|114.3|85
1664395500000|2022-09-28 20:05:00|115.79|114.49|116.01|114.71|116.1|114.8|115.72|114.42|87
1664395800000|2022-09-28 20:10:00|116.02|114.72|116.65|115.35|116.82|115.52|116.01|114.71|159
1664396100000|2022-09-28 20:15:00|116.66|115.36|116.52|115.22|116.66|115.36|116.47|115.17|70
1664396400000|2022-09-28 20:20:00|116.51|115.21|116.27|114.97|116.51|115.21|116.09|114.79|72
1664396700000|2022-09-28 20:25:00|116.26|114.96|116.09|114.79|116.44|115.14|116.09|114.79|70
1664397000000|2022-09-28 20:30:00|116.1|114.8|116|114.7|116.21|114.91|115.9|114.6|63
1664397300000|2022-09-28 20:35:00|115.99|114.69|115.9|114.6|116.02|114.72|115.89|114.59|94
1664397600000|2022-09-28 20:40:00|115.91|114.61|116.24|114.94|116.32|115.02|115.89|114.59|79
1664397900000|2022-09-28 20:45:00|116.23|114.93|116.43|115.13|116.43|115.13|115.89|114.59|79
1664398200000|2022-09-28 20:50:00|116.42|115.12|116.23|114.93|116.42|115.12|116.19|114.89|94
1664398500000|2022-09-28 20:55:00|116.22|114.92|116.31|115.01|116.56|115.26|116.19|114.89|125
1664398800000|2022-09-28 21:00:00|116.3|115|116.5|115.2|116.53|115.23|116.29|114.99|67
1664399100000|2022-09-28 21:05:00|116.49|115.19|116.32|115.02|116.49|115.19|116.29|114.99|69
1664399400000|2022-09-28 21:10:00|116.28|114.98|116.19|114.89|116.3|115|116.17|114.87|42
1664399700000|2022-09-28 21:15:00|116.18|114.88|116.31|115.01|116.32|115.02|116.18|114.88|22
1664400000000|2022-09-28 21:20:00|116.3|115|116.48|115.18|116.49|115.19|116.27|114.97|56
1664400300000|2022-09-28 21:25:00|116.49|115.19|116.48|115.18|116.49|115.19|116.38|115.08|81
1664400600000|2022-09-28 21:30:00|116.5|115.2|116.41|115.11|116.5|115.2|116.39|115.09|155
1664400900000|2022-09-28 21:35:00|116.4|115.1|116.29|114.99|116.41|115.11|116.28|114.98|121
1664401200000|2022-09-28 21:40:00|116.3|115|116.38|115.08|116.39|115.09|116.29|114.99|49
1664401500000|2022-09-28 21:45:00|116.39|115.09|116.29|114.99|116.44|115.14|116.29|114.99|122
1664401800000|2022-09-28 21:50:00|116.3|115|116.59|115.29|116.59|115.29|116.29|114.99|115
1664402100000|2022-09-28 21:55:00|116.58|115.28|116.84|115.54|116.85|115.55|116.51|115.21|111
1664402400000|2022-09-28 22:00:00|116.86|115.56|116.94|115.64|116.97|115.67|116.66|115.36|137
1664402700000|2022-09-28 22:05:00|116.92|115.62|116.73|115.43|116.92|115.62|116.69|115.39|127
1664403000000|2022-09-28 22:10:00|116.74|115.44|116.71|115.41|116.76|115.46|116.61|115.31|149
1664403300000|2022-09-28 22:15:00|116.69|115.39|116.39|115.09|116.7|115.4|116.37|115.07|170
1664403600000|2022-09-28 22:20:00|116.38|115.08|116.27|114.97|116.45|115.15|116.27|114.97|84
1664403900000|2022-09-28 22:25:00|116.28|114.98|116|114.7|116.28|114.98|115.91|114.61|137
1664404200000|2022-09-28 22:30:00|115.98|114.68|115.83|114.53|116.05|114.75|115.7|114.4|165
1664404500000|2022-09-28 22:35:00|115.84|114.54|116.08|114.78|116.12|114.82|115.77|114.47|114
1664404800000|2022-09-28 22:40:00|116.07|114.77|116.02|114.72|116.18|114.88|115.92|114.62|185
1664405100000|2022-09-28 22:45:00|116.05|114.75|115.79|114.49|116.07|114.77|115.69|114.39|151
1664405400000|2022-09-28 22:50:00|115.8|114.5|115.89|114.59|115.96|114.66|115.79|114.49|182
1664405700000|2022-09-28 22:55:00|115.92|114.62|115.94|114.64|115.96|114.66|115.83|114.53|122
1664406000000|2022-09-28 23:00:00|115.93|114.63|115.99|114.69|116.03|114.73|115.92|114.62|129
1664406300000|2022-09-28 23:05:00|116|114.7|116.08|114.78|116.11|114.81|115.88|114.58|102
1664406600000|2022-09-28 23:10:00|116.1|114.8|116.42|115.12|116.42|115.12|116.08|114.78|68
1664406900000|2022-09-28 23:15:00|116.43|115.13|116.29|114.99|116.52|115.22|116.26|114.96|144
1664407200000|2022-09-28 23:20:00|116.3|115|116.28|114.98|116.35|115.05|116.18|114.88|81
1664407500000|2022-09-28 23:25:00|116.3|115|116.4|115.1|116.42|115.12|116.28|114.98|35
1664407800000|2022-09-28 23:30:00|116.39|115.09|116.21|114.91|116.42|115.12|116.2|114.9|93
1664408100000|2022-09-28 23:35:00|116.2|114.9|115.76|114.46|116.22|114.92|115.73|114.43|156
1664408400000|2022-09-28 23:40:00|115.75|114.45|115.9|114.6|115.99|114.69|115.74|114.44|53
1664408700000|2022-09-28 23:45:00|115.94|114.64|115.58|114.28|115.99|114.69|115.54|114.24|141
1664409000000|2022-09-28 23:50:00|115.59|114.29|115.39|114.09|115.59|114.29|115.38|114.08|143
1664409300000|2022-09-28 23:55:00|115.4|114.1|115.43|114.13|115.54|114.24|115.39|114.09|122
1664409600000|2022-09-29 00:00:00|115.42|114.12|115.67|114.37|115.71|114.41|115.33|114.03|172
1664409900000|2022-09-29 00:05:00|115.68|114.38|115.88|114.58|115.95|114.65|115.68|114.38|70
1664410200000|2022-09-29 00:10:00|115.89|114.59|115.7|114.4|116.05|114.75|115.7|114.4|97
1664410500000|2022-09-29 00:15:00|115.72|114.42|115.71|114.41|115.89|114.59|115.61|114.31|101
1664410800000|2022-09-29 00:20:00|115.7|114.4|115.7|114.4|116.03|114.73|115.59|114.29|205
1664411100000|2022-09-29 00:25:00|115.75|114.45|115.87|114.57|116.06|114.76|115.75|114.45|165
1664411400000|2022-09-29 00:30:00|115.86|114.56|116.03|114.73|116.04|114.74|115.84|114.54|132
1664411700000|2022-09-29 00:35:00|116.02|114.72|115.84|114.54|116.05|114.75|115.7|114.4|137
1664412000000|2022-09-29 00:40:00|115.83|114.53|115.54|114.24|115.83|114.53|115.5|114.2|126
1664412300000|2022-09-29 00:45:00|115.55|114.25|115.19|113.89|115.56|114.26|115.18|113.88|219
1664412600000|2022-09-29 00:50:00|115.2|113.9|115.38|114.08|115.44|114.14|115.19|113.89|107
1664412900000|2022-09-29 00:55:00|115.37|114.07|115.38|114.08|115.47|114.17|115.34|114.04|78
1664413200000|2022-09-29 01:00:00|115.37|114.07|115.43|114.13|115.48|114.18|115.32|114.02|133
1664413500000|2022-09-29 01:05:00|115.44|114.14|115.45|114.15|115.49|114.19|115.39|114.09|99
1664413800000|2022-09-29 01:10:00|115.46|114.16|115.57|114.27|115.59|114.29|115.38|114.08|52
1664414100000|2022-09-29 01:15:00|115.56|114.26|115.69|114.39|115.75|114.45|115.56|114.26|73
1664414400000|2022-09-29 01:20:00|115.7|114.4|115.98|114.68|115.98|114.68|115.62|114.32|105
1664414700000|2022-09-29 01:25:00|116|114.7|116.11|114.81|116.12|114.82|115.98|114.68|90
1664415000000|2022-09-29 01:30:00|116.1|114.8|116.23|114.93|116.26|114.96|115.99|114.69|191
1664415300000|2022-09-29 01:35:00|116.21|114.91|116.21|114.91|116.34|115.04|116.11|114.81|119
1664415600000|2022-09-29 01:40:00|116.2|114.9|116.12|114.82|116.28|114.98|116.12|114.82|82
1664415900000|2022-09-29 01:45:00|116.1|114.8|116.1|114.8|116.2|114.9|116.04|114.74|116
1664416200000|2022-09-29 01:50:00|116.11|114.81|116.08|114.78|116.2|114.9|116.01|114.71|95
1664416500000|2022-09-29 01:55:00|116.07|114.77|115.91|114.61|116.19|114.89|115.89|114.59|59
1664416800000|2022-09-29 02:00:00|115.92|114.62|115.55|114.25|116.09|114.79|115.53|114.23|195
1664417100000|2022-09-29 02:05:00|115.58|114.28|115.35|114.05|115.58|114.28|115.09|113.79|242
1664417400000|2022-09-29 02:10:00|115.36|114.06|115.69|114.39|115.79|114.49|115.36|114.06|88
1664417700000|2022-09-29 02:15:00|115.7|114.4|115.28|113.98|115.84|114.54|115.19|113.89|207
1664418000000|2022-09-29 02:20:00|115.29|113.99|115.28|113.98|115.4|114.1|115.1|113.8|113
1664418300000|2022-09-29 02:25:00|115.27|113.97|115.28|113.98|115.3|114|115.18|113.88|50
1664418600000|2022-09-29 02:30:00|115.29|113.99|115.28|113.98|115.45|114.15|115.18|113.88|53
1664418900000|2022-09-29 02:35:00|115.29|113.99|115.29|113.99|115.38|114.08|115.26|113.96|76
1664419200000|2022-09-29 02:40:00|115.28|113.98|115.33|114.03|115.4|114.1|115.28|113.98|51
1664419500000|2022-09-29 02:45:00|115.34|114.04|115.56|114.26|115.56|114.26|115.3|114|67
1664419800000|2022-09-29 02:50:00|115.59|114.29|115.54|114.24|115.59|114.29|115.48|114.18|21
1664420100000|2022-09-29 02:55:00|115.53|114.23|115.38|114.08|115.53|114.23|115.38|114.08|15
1664420400000|2022-09-29 03:00:00|115.39|114.09|115.17|113.87|115.46|114.16|115.08|113.78|106
1664420700000|2022-09-29 03:05:00|115.18|113.88|115.38|114.08|115.38|114.08|115.18|113.88|55
1664421000000|2022-09-29 03:10:00|115.39|114.09|115.34|114.04|115.48|114.18|115.31|114.01|79
1664421300000|2022-09-29 03:15:00|115.37|114.07|115.31|114.01|115.39|114.09|115.29|113.99|85
1664421600000|2022-09-29 03:20:00|115.32|114.02|115.41|114.11|115.41|114.11|115.28|113.98|106
1664421900000|2022-09-29 03:25:00|115.4|114.1|115.84|114.54|115.87|114.57|115.37|114.07|124
1664422200000|2022-09-29 03:30:00|115.85|114.55|115.65|114.35|115.85|114.55|115.6|114.3|141
1664422500000|2022-09-29 03:35:00|115.62|114.32|115.62|114.32|115.7|114.4|115.6|114.3|161
1664422800000|2022-09-29 03:40:00|115.61|114.31|115.89|114.59|115.89|114.59|115.6|114.3|43
1664423100000|2022-09-29 03:45:00|115.88|114.58|116.01|114.71|116.01|114.71|115.71|114.41|79
1664423400000|2022-09-29 03:50:00|116|114.7|116.12|114.82|116.14|114.84|115.84|114.54|92
1664423700000|2022-09-29 03:55:00|116.13|114.83|116.1|114.8|116.15|114.85|116.01|114.71|95
1664424000000|2022-09-29 04:00:00|116.09|114.79|116.21|114.91|116.23|114.93|116.08|114.78|134
1664424300000|2022-09-29 04:05:00|116.22|114.92|116.3|115|116.3|115|116.2|114.9|69
1664424600000|2022-09-29 04:10:00|116.32|115.02|116.32|115.02|116.34|115.04|116.3|115|46
1664424900000|2022-09-29 04:15:00|116.31|115.01|117.55|116.25|117.74|116.44|116.31|115.01|213
1664425200000|2022-09-29 04:20:00|117.56|116.26|118.2|116.9|118.25|116.95|117.49|116.19|194
1664425500000|2022-09-29 04:25:00|118.19|116.89|120.2|118.9|120.57|119.27|118.17|116.87|393
1664425800000|2022-09-29 04:30:00|120.18|118.88|121.48|120.18|121.6|120.3|120.14|118.84|482
1664426100000|2022-09-29 04:35:00|121.49|120.19|120.9|119.6|121.7|120.4|120.64|119.34|428
1664426400000|2022-09-29 04:40:00|120.89|119.59|121|119.7|121.53|120.23|120.64|119.34|366
1664426700000|2022-09-29 04:45:00|120.97|119.67|120.63|119.33|121.31|120.01|120.54|119.24|285
1664427000000|2022-09-29 04:50:00|120.62|119.32|120.28|118.98|120.9|119.6|120.18|118.88|263
1664427300000|2022-09-29 04:55:00|120.29|118.99|119.75|118.45|120.56|119.26|119.64|118.34|282
1664427600000|2022-09-29 05:00:00|119.76|118.46|119.42|118.12|119.95|118.65|119.4|118.1|376
1664427900000|2022-09-29 05:05:00|119.46|118.16|119|117.7|119.5|118.2|118.99|117.69|235
1664428200000|2022-09-29 05:10:00|118.99|117.69|119.28|117.98|119.71|118.41|118.96|117.66|185
1664428500000|2022-09-29 05:15:00|119.27|117.97|119.39|118.09|119.55|118.25|119.06|117.76|166
1664428800000|2022-09-29 05:20:00|119.4|118.1|119.68|118.38|119.76|118.46|119.39|118.09|64
1664429100000|2022-09-29 05:25:00|119.69|118.39|119.58|118.28|119.72|118.42|119.47|118.17|106
1664429400000|2022-09-29 05:30:00|119.59|118.29|119.96|118.66|120.07|118.77|119.58|118.28|193
1664429700000|2022-09-29 05:35:00|119.97|118.67|120.1|118.8|120.34|119.04|119.97|118.67|175
1664430000000|2022-09-29 05:40:00|120.11|118.81|119.44|118.14|120.11|118.81|119.22|117.92|249
1664430300000|2022-09-29 05:45:00|119.42|118.12|119.3|118|119.47|118.17|119.18|117.88|264
1664430600000|2022-09-29 05:50:00|119.31|118.01|119.1|117.8|119.39|118.09|118.98|117.68|201
1664430900000|2022-09-29 05:55:00|119.09|117.79|119.1|117.8|119.19|117.89|118.94|117.64|134
1664431200000|2022-09-29 06:00:00|119.09|117.79|119.01|117.71|119.17|117.87|118.9|117.6|141
1664431500000|2022-09-29 06:05:00|119|117.7|118.91|117.61|119.1|117.8|118.88|117.58|108
1664431800000|2022-09-29 06:10:00|118.92|117.62|117.75|116.45|118.97|117.67|117.42|116.12|282
1664432100000|2022-09-29 06:15:00|117.76|116.46|118.17|116.87|118.32|117.02|117.52|116.22|289
1664432400000|2022-09-29 06:20:00|118.16|116.86|118.53|117.23|118.6|117.3|117.96|116.66|298
1664432700000|2022-09-29 06:25:00|118.52|117.22|118.15|116.85|118.52|117.22|118.15|116.85|173
1664433000000|2022-09-29 06:30:00|118.17|116.87|118.48|117.18|118.65|117.35|118.17|116.87|193
1664433300000|2022-09-29 06:35:00|118.49|117.19|118.79|117.49|118.92|117.62|118.49|117.19|177
1664433600000|2022-09-29 06:40:00|118.78|117.48|118.81|117.51|118.93|117.63|118.76|117.46|170
1664433900000|2022-09-29 06:45:00|118.8|117.5|118.69|117.39|118.9|117.6|118.57|117.27|157
1664434200000|2022-09-29 06:50:00|118.7|117.4|118.53|117.23|118.7|117.4|118.49|117.19|76
1664434500000|2022-09-29 06:55:00|118.52|117.22|118.68|117.38|118.7|117.4|118.27|116.97|133
1664434800000|2022-09-29 07:00:00|118.73|117.43|118.31|117.01|118.74|117.44|118.21|116.91|186
1664435100000|2022-09-29 07:05:00|118.3|117|118.66|117.36|118.66|117.36|118|116.7|264
1664435400000|2022-09-29 07:10:00|118.67|117.37|118.89|117.59|118.89|117.59|118.44|117.14|168
1664435700000|2022-09-29 07:15:00|118.88|117.58|119.65|118.35|119.71|118.41|118.8|117.5|238
1664436000000|2022-09-29 07:20:00|119.66|118.36|119.19|117.89|119.66|118.36|119.12|117.82|273
1664436300000|2022-09-29 07:25:00|119.18|117.88|118.9|117.6|119.24|117.94|118.68|117.38|173
1664436600000|2022-09-29 07:30:00|118.91|117.61|118.78|117.48|118.94|117.64|118.59|117.29|217
1664436900000|2022-09-29 07:35:00|118.79|117.49|118.59|117.29|118.84|117.54|118.43|117.13|235
1664437200000|2022-09-29 07:40:00|118.58|117.28|118.52|117.22|118.66|117.36|118.51|117.21|205
1664437500000|2022-09-29 07:45:00|118.5|117.2|118.48|117.18|118.53|117.23|118.31|117.01|176
1664437800000|2022-09-29 07:50:00|118.47|117.17|118.45|117.15|118.49|117.19|118.11|116.81|165
1664438100000|2022-09-29 07:55:00|118.53|117.23|118.85|117.55|118.89|117.59|118.53|117.23|162
1664438400000|2022-09-29 08:00:00|118.86|117.56|119.29|117.99|119.35|118.05|118.57|117.27|178
1664438700000|2022-09-29 08:05:00|119.31|118.01|119.38|118.08|119.42|118.12|119.28|117.98|232
1664439000000|2022-09-29 08:10:00|119.39|118.09|120.1|118.8|120.13|118.83|119.16|117.86|226
1664439300000|2022-09-29 08:15:00|120.11|118.81|119.99|118.69|120.32|119.02|119.82|118.52|202
1664439600000|2022-09-29 08:20:00|120|118.7|119.47|118.17|120|118.7|119.47|118.17|168
1664439900000|2022-09-29 08:25:00|119.46|118.16|119.58|118.28|119.8|118.5|119.34|118.04|227
1664440200000|2022-09-29 08:30:00|119.59|118.29|119.43|118.13|119.61|118.31|119.3|118|158
1664440500000|2022-09-29 08:35:00|119.44|118.14|118.79|117.49|119.47|118.17|118.55|117.25|249
1664440800000|2022-09-29 08:40:00|118.8|117.5|119.3|118|119.33|118.03|118.78|117.48|124
1664441100000|2022-09-29 08:45:00|119.31|118.01|119.21|117.91|119.39|118.09|119.11|117.81|143
1664441400000|2022-09-29 08:50:00|119.2|117.9|119.11|117.81|119.22|117.92|118.99|117.69|94
1664441700000|2022-09-29 08:55:00|119.12|117.82|118.94|117.64|119.12|117.82|118.84|117.54|132
1664442000000|2022-09-29 09:00:00|118.95|117.65|119.23|117.93|119.23|117.93|118.81|117.51|165
1664442300000|2022-09-29 09:05:00|119.25|117.95|119.45|118.15|119.45|118.15|119.24|117.94|160
1664442600000|2022-09-29 09:10:00|119.46|118.16|119.6|118.3|119.68|118.38|119.32|118.02|189
1664442900000|2022-09-29 09:15:00|119.61|118.31|119.69|118.39|119.73|118.43|119.58|118.28|206
1664443200000|2022-09-29 09:20:00|119.68|118.38|119.81|118.51|119.83|118.53|119.6|118.3|128
1664443500000|2022-09-29 09:25:00|119.8|118.5|119.95|118.65|120.01|118.71|119.8|118.5|165
1664443800000|2022-09-29 09:30:00|119.96|118.66|120.14|118.84|120.27|118.97|119.96|118.66|247
1664444100000|2022-09-29 09:35:00|120.13|118.83|120.16|118.86|120.2|118.9|120|118.7|222
1664444400000|2022-09-29 09:40:00|120.17|118.87|121.2|119.9|121.21|119.91|120.17|118.87|325
1664444700000|2022-09-29 09:45:00|121.19|119.89|121.07|119.77|121.28|119.98|120.8|119.5|180
1664445000000|2022-09-29 09:50:00|121.09|119.79|121.07|119.77|121.34|120.04|120.94|119.64|222
1664445300000|2022-09-29 09:55:00|121.05|119.75|120.84|119.54|121.1|119.8|120.83|119.53|135
1664445600000|2022-09-29 10:00:00|120.83|119.53|120.85|119.55|121.15|119.85|120.81|119.51|270
1664445900000|2022-09-29 10:05:00|120.87|119.57|120.64|119.34|120.94|119.64|120.51|119.21|205
1664446200000|2022-09-29 10:10:00|120.65|119.35|120.58|119.28|121.01|119.71|120.58|119.28|230
1664446500000|2022-09-29 10:15:00|120.59|119.29|120.51|119.21|120.95|119.65|120.5|119.2|284
1664446800000|2022-09-29 10:20:00|120.52|119.22|120.48|119.18|120.64|119.34|120.41|119.11|252
1664447100000|2022-09-29 10:25:00|120.42|119.12|120.15|118.85|120.46|119.16|120.12|118.82|163
1664447400000|2022-09-29 10:30:00|120.14|118.84|120.34|119.04|120.37|119.07|120.13|118.83|254
1664447700000|2022-09-29 10:35:00|120.33|119.03|119.93|118.63|120.36|119.06|119.83|118.53|293
1664448000000|2022-09-29 10:40:00|119.92|118.62|119.77|118.47|119.95|118.65|119.76|118.46|213
1664448300000|2022-09-29 10:45:00|119.78|118.48|119.85|118.55|119.97|118.67|119.78|118.48|233
1664448600000|2022-09-29 10:50:00|119.86|118.56|120.32|119.02|120.42|119.12|119.81|118.51|163
1664448900000|2022-09-29 10:55:00|120.31|119.01|119.73|118.43|120.44|119.14|119.72|118.42|218
1664449200000|2022-09-29 11:00:00|119.75|118.45|119.42|118.12|119.93|118.63|119.42|118.12|231
1664449500000|2022-09-29 11:05:00|119.43|118.13|119.86|118.56|119.95|118.65|119.41|118.11|141
1664449800000|2022-09-29 11:10:00|119.87|118.57|120.36|119.06|120.38|119.08|119.81|118.51|167
1664450100000|2022-09-29 11:15:00|120.37|119.07|120.5|119.2|120.6|119.3|120.34|119.04|264
1664450400000|2022-09-29 11:20:00|120.49|119.19|120.09|118.79|120.51|119.21|120.02|118.72|323
1664450700000|2022-09-29 11:25:00|120.1|118.8|120.15|118.85|120.22|118.92|120.02|118.72|179
1664451000000|2022-09-29 11:30:00|120.16|118.86|119.96|118.66|120.19|118.89|119.95|118.65|290
1664451300000|2022-09-29 11:35:00|119.97|118.67|119.85|118.55|120.01|118.71|119.71|118.41|116
1664451600000|2022-09-29 11:40:00|119.82|118.52|119.95|118.65|120.02|118.72|119.81|118.51|146
1664451900000|2022-09-29 11:45:00|119.94|118.64|120.03|118.73|120.14|118.84|119.91|118.61|201
1664452200000|2022-09-29 11:50:00|120.02|118.72|120.2|118.9|120.23|118.93|120.02|118.72|55
1664452500000|2022-09-29 11:55:00|120.21|118.91|120.21|118.91|120.27|118.97|120.11|118.81|134
1664452800000|2022-09-29 12:00:00|120.22|118.92|120.19|118.89|120.35|119.05|120.11|118.81|125
1664453100000|2022-09-29 12:05:00|120.16|118.86|119.15|117.85|120.18|118.88|119.15|117.85|223
1664453400000|2022-09-29 12:10:00|119.16|117.86|119.08|117.78|119.2|117.9|118.91|117.61|267
1664453700000|2022-09-29 12:15:00|119.07|117.77|119.39|118.09|119.39|118.09|118.91|117.61|221
1664454000000|2022-09-29 12:20:00|119.38|118.08|119.65|118.35|119.69|118.39|119.31|118.01|182
1664454300000|2022-09-29 12:25:00|119.62|118.32|119.58|118.28|119.62|118.32|119.32|118.02|232
1664454600000|2022-09-29 12:30:00|119.59|118.29|118.8|117.5|119.95|118.65|118.8|117.5|559
1664454900000|2022-09-29 12:35:00|118.79|117.49|119.15|117.85|119.23|117.93|117.98|116.68|558
1664455200000|2022-09-29 12:40:00|119.17|117.87|119|117.7|119.18|117.88|118.59|117.29|370
1664455500000|2022-09-29 12:45:00|118.99|117.69|118.5|117.2|119.01|117.71|118.4|117.1|338
1664455800000|2022-09-29 12:50:00|118.49|117.19|118.91|117.61|118.97|117.67|118.49|117.19|220
1664456100000|2022-09-29 12:55:00|118.9|117.6|118.83|117.53|119.16|117.86|118.67|117.37|280
1664456400000|2022-09-29 13:00:00|118.82|117.52|118.93|117.63|118.95|117.65|118.68|117.38|293
1664456700000|2022-09-29 13:05:00|118.92|117.62|119.67|118.37|119.68|118.38|118.92|117.62|209
1664457000000|2022-09-29 13:10:00|119.66|118.36|119.59|118.29|119.71|118.41|119.4|118.1|258
1664457300000|2022-09-29 13:15:00|119.58|118.28|120|118.7|120.03|118.73|119.46|118.16|184
1664457600000|2022-09-29 13:20:00|120.01|118.71|119.63|118.33|120.02|118.72|119.6|118.3|244
1664457900000|2022-09-29 13:25:00|119.61|118.31|119.63|118.33|119.67|118.37|119.33|118.03|294
1664458200000|2022-09-29 13:30:00|119.62|118.32|119.4|118.1|119.76|118.46|119.31|118.01|371
1664458500000|2022-09-29 13:35:00|119.39|118.09|119.18|117.88|119.45|118.15|119.1|117.8|311
1664458800000|2022-09-29 13:40:00|119.17|117.87|118.12|116.82|119.22|117.92|118.11|116.81|464
1664459100000|2022-09-29 13:45:00|118.14|116.84|117.67|116.37|118.5|117.2|117.55|116.25|426
1664459400000|2022-09-29 13:50:00|117.68|116.38|117.99|116.69|118|116.7|117.01|115.71|308
1664459700000|2022-09-29 13:55:00|118|116.7|117.94|116.64|118.37|117.07|117.78|116.48|363
1664460000000|2022-09-29 14:00:00|117.95|116.65|117.38|116.08|117.98|116.68|117.19|115.89|353
1664460300000|2022-09-29 14:05:00|117.4|116.1|117.87|116.57|117.95|116.65|117.38|116.08|289
1664460600000|2022-09-29 14:10:00|117.86|116.56|117.77|116.47|118.03|116.73|117.71|116.41|273
1664460900000|2022-09-29 14:15:00|117.81|116.51|117.7|116.4|117.83|116.53|117.19|115.89|319
1664461200000|2022-09-29 14:20:00|117.69|116.39|118.29|116.99|118.42|117.12|117.63|116.33|313
1664461500000|2022-09-29 14:25:00|118.3|117|119.2|117.9|119.2|117.9|118.19|116.89|289
1664461800000|2022-09-29 14:30:00|119.19|117.89|119.03|117.73|119.22|117.92|118.87|117.57|262
1664462100000|2022-09-29 14:35:00|119.01|117.71|119.19|117.89|119.3|118|118.78|117.48|213
1664462400000|2022-09-29 14:40:00|119.18|117.88|119.95|118.65|120.18|118.88|119.18|117.88|295
1664462700000|2022-09-29 14:45:00|119.97|118.67|119.9|118.6|120.06|118.76|119.76|118.46|262
1664463000000|2022-09-29 14:50:00|119.89|118.59|120.61|119.31|121.06|119.76|119.87|118.57|254
1664463300000|2022-09-29 14:55:00|120.6|119.3|120.79|119.49|121.01|119.71|120.38|119.08|240
1664463600000|2022-09-29 15:00:00|120.8|119.5|120.45|119.15|121.36|120.06|120.39|119.09|228
1664463900000|2022-09-29 15:05:00|120.44|119.14|120.58|119.28|120.8|119.5|120.25|118.95|280
1664464200000|2022-09-29 15:10:00|120.59|119.29|120.09|118.79|120.89|119.59|120.09|118.79|271
1664464500000|2022-09-29 15:15:00|120.1|118.8|120.33|119.03|120.46|119.16|120.1|118.8|292
1664464800000|2022-09-29 15:20:00|120.34|119.04|120.1|118.8|120.38|119.08|120.08|118.78|247
1664465100000|2022-09-29 15:25:00|120.09|118.79|119.69|118.39|120.22|118.92|119.56|118.26|314
1664465400000|2022-09-29 15:30:00|119.7|118.4|119.9|118.6|120.01|118.71|119.7|118.4|202
1664465700000|2022-09-29 15:35:00|119.89|118.59|120.26|118.96|120.34|119.04|119.89|118.59|193
1664466000000|2022-09-29 15:40:00|120.27|118.97|120.38|119.08|120.38|119.08|120.19|118.89|134
1664466300000|2022-09-29 15:45:00|120.39|119.09|120.29|118.99|120.44|119.14|120.21|118.91|127
1664466600000|2022-09-29 15:50:00|120.34|119.04|120.61|119.31|120.86|119.56|120.31|119.01|246
1664466900000|2022-09-29 15:55:00|120.6|119.3|120.21|118.91|120.68|119.38|120.19|118.89|310
1664467200000|2022-09-29 16:00:00|120.19|118.89|120.19|118.89|120.44|119.14|120.09|118.79|181
1664467500000|2022-09-29 16:05:00|120.2|118.9|120.12|118.82|120.36|119.06|119.97|118.67|198
1664467800000|2022-09-29 16:10:00|120.11|118.81|119.99|118.69|120.21|118.91|119.97|118.67|215
1664468100000|2022-09-29 16:15:00|120|118.7|119.89|118.59|120.15|118.85|119.87|118.57|238
1664468400000|2022-09-29 16:20:00|119.88|118.58|120.1|118.8|120.25|118.95|119.88|118.58|249
1664468700000|2022-09-29 16:25:00|120.09|118.79|119.7|118.4|120.11|118.81|119.65|118.35|238
1664469000000|2022-09-29 16:30:00|119.71|118.41|120.63|119.33|120.66|119.36|119.62|118.32|204
1664469300000|2022-09-29 16:35:00|120.64|119.34|121.13|119.83|121.2|119.9|120.57|119.27|332
1664469600000|2022-09-29 16:40:00|121.12|119.82|121.11|119.81|121.21|119.91|120.98|119.68|326
1664469900000|2022-09-29 16:45:00|121.12|119.82|122.03|120.73|122.6|121.3|121.09|119.79|422
1664470200000|2022-09-29 16:50:00|122.04|120.74|121.38|120.08|122.12|120.82|121.25|119.95|385
1664470500000|2022-09-29 16:55:00|121.36|120.06|121.12|119.82|121.72|120.42|120.97|119.67|385
1664470800000|2022-09-29 17:00:00|121.11|119.81|120.5|119.2|121.18|119.88|120.5|119.2|327
1664471100000|2022-09-29 17:05:00|120.52|119.22|120.52|119.22|120.72|119.42|120.43|119.13|309
1664471400000|2022-09-29 17:10:00|120.53|119.23|120.88|119.58|121.07|119.77|120.53|119.23|224
1664471700000|2022-09-29 17:15:00|120.85|119.55|120.7|119.4|120.89|119.59|120.68|119.38|265
1664472000000|2022-09-29 17:20:00|120.69|119.39|120.36|119.06|120.73|119.43|120.27|118.97|323
1664472300000|2022-09-29 17:25:00|120.38|119.08|120.47|119.17|120.54|119.24|120.27|118.97|253
1664472600000|2022-09-29 17:30:00|120.46|119.16|120.68|119.38|120.7|119.4|120.28|118.98|203
1664472900000|2022-09-29 17:35:00|120.66|119.36|120.82|119.52|120.84|119.54|120.59|119.29|143
1664473200000|2022-09-29 17:40:00|120.84|119.54|120.75|119.45|120.89|119.59|120.64|119.34|203
1664473500000|2022-09-29 17:45:00|120.74|119.44|120.47|119.17|120.84|119.54|120.47|119.17|204
1664473800000|2022-09-29 17:50:00|120.49|119.19|120.21|118.91|120.56|119.26|120.12|118.82|280
1664474100000|2022-09-29 17:55:00|120.2|118.9|120.04|118.74|120.38|119.08|120.01|118.71|259
1664474400000|2022-09-29 18:00:00|120.03|118.73|120.23|118.93|120.34|119.04|119.96|118.66|253
1664474700000|2022-09-29 18:05:00|120.22|118.92|120.34|119.04|120.42|119.12|120.22|118.92|179
1664475000000|2022-09-29 18:10:00|120.33|119.03|120.41|119.11|120.44|119.14|120.27|118.97|147
1664475300000|2022-09-29 18:15:00|120.4|119.1|120.29|118.99|120.5|119.2|120.11|118.81|163
1664475600000|2022-09-29 18:20:00|120.28|118.98|120.65|119.35|120.67|119.37|120.24|118.94|89
1664475900000|2022-09-29 18:25:00|120.66|119.36|121.07|119.77|121.12|119.82|120.66|119.36|127
1664476200000|2022-09-29 18:30:00|121.06|119.76|120.93|119.63|121.48|120.18|120.92|119.62|209
1664476500000|2022-09-29 18:35:00|120.94|119.64|121.21|119.91|121.4|120.1|120.93|119.63|228
1664476800000|2022-09-29 18:40:00|121.2|119.9|121|119.7|121.33|120.03|120.95|119.65|174
1664477100000|2022-09-29 18:45:00|121.01|119.71|120.89|119.59|121.14|119.84|120.87|119.57|159
1664477400000|2022-09-29 18:50:00|120.88|119.58|120.89|119.59|120.92|119.62|120.65|119.35|147
1664477700000|2022-09-29 18:55:00|120.9|119.6|121.1|119.8|121.19|119.89|120.9|119.6|156
1664478000000|2022-09-29 19:00:00|121.12|119.82|121.12|119.82|121.37|120.07|121.1|119.8|120
1664478300000|2022-09-29 19:05:00|121.11|119.81|121.31|120.01|121.38|120.08|121.1|119.8|211
1664478600000|2022-09-29 19:10:00|121.3|120|121.52|120.22|121.54|120.24|121.18|119.88|119
1664478900000|2022-09-29 19:15:00|121.5|120.2|121.51|120.21|121.74|120.44|121.41|120.11|187
1664479200000|2022-09-29 19:20:00|121.44|120.14|121.3|120|121.62|120.32|121.3|120|179
1664479500000|2022-09-29 19:25:00|121.27|119.97|121.19|119.89|121.31|120.01|121.09|119.79|147
1664479800000|2022-09-29 19:30:00|121.2|119.9|121.82|120.52|122.01|120.71|121.19|119.89|225
1664480100000|2022-09-29 19:35:00|121.81|120.51|121.7|120.4|121.98|120.68|121.68|120.38|131
1664480400000|2022-09-29 19:40:00|121.71|120.41|121.52|120.22|121.81|120.51|121.49|120.19|186
1664480700000|2022-09-29 19:45:00|121.51|120.21|121.43|120.13|121.55|120.25|121.37|120.07|201
1664481000000|2022-09-29 19:50:00|121.46|120.16|121.6|120.3|121.66|120.36|121.4|120.1|123
1664481300000|2022-09-29 19:55:00|121.59|120.29|121.62|120.32|121.77|120.47|121.5|120.2|145
1664481600000|2022-09-29 20:00:00|121.63|120.33|121.99|120.69|122|120.7|121.63|120.33|85
1664481900000|2022-09-29 20:05:00|122|120.7|121.92|120.62|122.01|120.71|121.83|120.53|136
1664482200000|2022-09-29 20:10:00|121.91|120.61|122.16|120.86|122.18|120.88|121.91|120.61|152
1664482500000|2022-09-29 20:15:00|122.15|120.85|122.12|120.82|122.28|120.98|122.12|120.82|116
1664482800000|2022-09-29 20:20:00|122.11|120.81|121.74|120.44|122.11|120.81|121.7|120.4|120
1664483100000|2022-09-29 20:25:00|121.73|120.43|121.51|120.21|121.73|120.43|121.31|120.01|141
1664483400000|2022-09-29 20:30:00|121.52|120.22|121.52|120.22|121.65|120.35|121.32|120.02|132
1664483700000|2022-09-29 20:35:00|121.53|120.23|121.62|120.32|121.62|120.32|121.4|120.1|116
1664484000000|2022-09-29 20:40:00|121.68|120.38|121.8|120.5|122.01|120.71|121.68|120.38|220
1664484300000|2022-09-29 20:45:00|121.81|120.51|121.53|120.23|121.81|120.51|121.44|120.14|216
1664484600000|2022-09-29 20:50:00|121.6|120.3|121.62|120.32|121.75|120.45|121.53|120.23|129
1664484900000|2022-09-29 20:55:00|121.63|120.33|121.45|120.15|121.63|120.33|121.29|119.99|171
1664485200000|2022-09-29 21:00:00|121.46|120.16|122.77|121.47|123.06|121.76|121.46|120.16|229
1664485500000|2022-09-29 21:05:00|122.78|121.48|121.91|120.61|122.82|121.52|121.89|120.59|218
1664485800000|2022-09-29 21:10:00|121.9|120.6|122.1|120.8|122.13|120.83|121.79|120.49|95
1664486100000|2022-09-29 21:15:00|122.11|120.81|122.55|121.25|122.55|121.25|121.97|120.67|90
1664486400000|2022-09-29 21:20:00|122.56|121.26|122.62|121.32|122.69|121.39|122.41|121.11|180
1664486700000|2022-09-29 21:25:00|122.65|121.35|122.32|121.02|122.69|121.39|122.32|121.02|162
1664487000000|2022-09-29 21:30:00|122.33|121.03|122.41|121.11|122.58|121.28|122.32|121.02|99
1664487300000|2022-09-29 21:35:00|122.42|121.12|122.23|120.93|122.49|121.19|122.21|120.91|210
1664487600000|2022-09-29 21:40:00|122.21|120.91|121.83|120.53|122.36|121.06|121.83|120.53|193
1664487900000|2022-09-29 21:45:00|121.82|120.52|121.89|120.59|121.93|120.63|121.71|120.41|70
1664488200000|2022-09-29 21:50:00|122.08|120.78|122.45|121.15|122.95|121.65|122.08|120.78|177
1664488500000|2022-09-29 21:55:00|122.44|121.14|122.22|120.92|122.51|121.21|122.21|120.91|135
1664488800000|2022-09-29 22:00:00|122.28|120.98|122.52|121.22|122.6|121.3|122.28|120.98|212
1664489100000|2022-09-29 22:05:00|122.51|121.21|123.55|122.25|123.55|122.25|122.2|120.9|230
1664489400000|2022-09-29 22:10:00|123.54|122.24|122.61|121.31|123.65|122.35|122.55|121.25|249
1664489700000|2022-09-29 22:15:00|122.6|121.3|122.76|121.46|122.8|121.5|122.33|121.03|134
1664490000000|2022-09-29 22:20:00|122.75|121.45|122.2|120.9|123.2|121.9|122.17|120.87|424
1664490300000|2022-09-29 22:25:00|122.21|120.91|121.51|120.21|122.21|120.91|121.5|120.2|186
1664490600000|2022-09-29 22:30:00|121.52|120.22|121.39|120.09|121.63|120.33|121.2|119.9|168
1664490900000|2022-09-29 22:35:00|121.4|120.1|121.31|120.01|121.4|120.1|121.17|119.87|118
1664491200000|2022-09-29 22:40:00|121.32|120.02|121.21|119.91|121.4|120.1|121.19|119.89|140
1664491500000|2022-09-29 22:45:00|121.24|119.94|121.02|119.72|121.32|120.02|120.97|119.67|211
1664491800000|2022-09-29 22:50:00|121.03|119.73|121|119.7|121.19|119.89|120.68|119.38|201
1664492100000|2022-09-29 22:55:00|120.99|119.69|120.8|119.5|121.01|119.71|120.77|119.47|87
1664492400000|2022-09-29 23:00:00|120.84|119.54|121.08|119.78|121.08|119.78|120.79|119.49|160
1664492700000|2022-09-29 23:05:00|121.07|119.77|120.95|119.65|121.21|119.91|120.9|119.6|162
1664493000000|2022-09-29 23:10:00|120.99|119.69|120.91|119.61|121.09|119.79|120.9|119.6|68
1664493300000|2022-09-29 23:15:00|120.9|119.6|120.9|119.6|120.95|119.65|120.81|119.51|100
1664493600000|2022-09-29 23:20:00|120.95|119.65|121.08|119.78|121.13|119.83|120.85|119.55|141
1664493900000|2022-09-29 23:25:00|121.09|119.79|121.3|120|121.41|120.11|121.07|119.77|104
1664494200000|2022-09-29 23:30:00|121.31|120.01|121.12|119.82|121.41|120.11|121.09|119.79|172
1664494500000|2022-09-29 23:35:00|121.16|119.86|121.32|120.02|121.35|120.05|121.12|119.82|99
1664494800000|2022-09-29 23:40:00|121.31|120.01|121.56|120.26|121.61|120.31|121.31|120.01|96
1664495100000|2022-09-29 23:45:00|121.58|120.28|121.5|120.2|121.63|120.33|121.41|120.11|102
1664495400000|2022-09-29 23:50:00|121.51|120.21|121.4|120.1|121.58|120.28|121.36|120.06|130
1664495700000|2022-09-29 23:55:00|121.41|120.11|121.1|119.8|121.42|120.12|121.05|119.75|76
1664496000000|2022-09-30 00:00:00|121.11|119.81|120.98|119.68|121.28|119.98|120.88|119.58|122
1664496300000|2022-09-30 00:05:00|121|119.7|120.36|119.06|121.25|119.95|120.36|119.06|212
1664496600000|2022-09-30 00:10:00|120.37|119.07|119.99|118.69|120.55|119.25|119.99|118.69|265
1664496900000|2022-09-30 00:15:00|119.98|118.68|120.3|119|120.39|119.09|119.97|118.67|189
1664497200000|2022-09-30 00:20:00|120.29|118.99|120.3|119|120.42|119.12|120.21|118.91|144
1664497500000|2022-09-30 00:25:00|120.29|118.99|120.29|118.99|120.37|119.07|119.98|118.68|177
1664497800000|2022-09-30 00:30:00|120.3|119|121.08|119.78|121.38|120.08|120.3|119|347
1664498100000|2022-09-30 00:35:00|121.09|119.79|119.91|118.61|121.34|120.04|119.11|117.81|456
1664498400000|2022-09-30 00:40:00|119.9|118.6|119.66|118.36|119.91|118.61|119.48|118.18|406
1664498700000|2022-09-30 00:45:00|119.63|118.33|120.42|119.12|120.54|119.24|119.61|118.31|224
1664499000000|2022-09-30 00:50:00|120.43|119.13|120.65|119.35|120.66|119.36|120.14|118.84|199
1664499300000|2022-09-30 00:55:00|120.71|119.41|121.01|119.71|121.07|119.77|120.59|119.29|345
1664499600000|2022-09-30 01:00:00|121|119.7|120.73|119.43|121.37|120.07|120.72|119.42|273
1664499900000|2022-09-30 01:05:00|120.72|119.42|120.61|119.31|120.81|119.51|120.51|119.21|146
1664500200000|2022-09-30 01:10:00|120.6|119.3|120.32|119.02|120.8|119.5|120.28|118.98|200
1664500500000|2022-09-30 01:15:00|120.31|119.01|120.03|118.73|120.34|119.04|120|118.7|261
1664500800000|2022-09-30 01:20:00|120.02|118.72|119.92|118.62|120.14|118.84|119.9|118.6|123
1664501100000|2022-09-30 01:25:00|119.99|118.69|119.6|118.3|120.06|118.76|119.51|118.21|153
1664501400000|2022-09-30 01:30:00|119.59|118.29|119.96|118.66|120.08|118.78|119.59|118.29|153
1664501700000|2022-09-30 01:35:00|119.95|118.65|119.81|118.51|120.02|118.72|119.78|118.48|201
1664502000000|2022-09-30 01:40:00|119.82|118.52|119.82|118.52|119.83|118.53|119.58|118.28|188
1664502300000|2022-09-30 01:45:00|119.81|118.51|119.42|118.12|119.81|118.51|119.31|118.01|224
1664502600000|2022-09-30 01:50:00|119.43|118.13|119.81|118.51|119.86|118.56|119.4|118.1|211
1664502900000|2022-09-30 01:55:00|119.78|118.48|119.72|118.42|119.8|118.5|119.52|118.22|122
1664503200000|2022-09-30 02:00:00|119.73|118.43|119.87|118.57|119.88|118.58|119.47|118.17|162
1664503500000|2022-09-30 02:05:00|119.88|118.58|119.79|118.49|119.89|118.59|119.72|118.42|66
1664503800000|2022-09-30 02:10:00|119.8|118.5|119.73|118.43|120.07|118.77|119.71|118.41|143
1664504100000|2022-09-30 02:15:00|119.72|118.42|119.9|118.6|120.08|118.78|119.58|118.28|211
1664504400000|2022-09-30 02:20:00|119.89|118.59|119.63|118.33|119.89|118.59|119.5|118.2|125
1664504700000|2022-09-30 02:25:00|119.62|118.32|119.44|118.14|119.63|118.33|119.32|118.02|189
1664505000000|2022-09-30 02:30:00|119.43|118.13|119.43|118.13|119.57|118.27|119.4|118.1|199
1664505300000|2022-09-30 02:35:00|119.44|118.14|119.53|118.23|119.59|118.29|119.42|118.12|152
1664505600000|2022-09-30 02:40:00|119.59|118.29|119.41|118.11|119.59|118.29|119.39|118.09|188
1664505900000|2022-09-30 02:45:00|119.42|118.12|119.41|118.11|119.57|118.27|119.4|118.1|210
1664506200000|2022-09-30 02:50:00|119.42|118.12|119.37|118.07|119.45|118.15|119.31|118.01|61
1664506500000|2022-09-30 02:55:00|119.36|118.06|119.21|117.91|119.37|118.07|119.19|117.89|158
1664506800000|2022-09-30 03:00:00|119.22|117.92|119.64|118.34|119.64|118.34|119.19|117.89|173
1664507100000|2022-09-30 03:05:00|119.65|118.35|119.45|118.15|119.73|118.43|119.44|118.14|138
1664507400000|2022-09-30 03:10:00|119.46|118.16|119.63|118.33|119.64|118.34|119.46|118.16|196
1664507700000|2022-09-30 03:15:00|119.64|118.34|119.61|118.31|119.68|118.38|119.54|118.24|197
1664508000000|2022-09-30 03:20:00|119.6|118.3|119.59|118.29|119.67|118.37|119.59|118.29|76
1664508300000|2022-09-30 03:25:00|119.6|118.3|119.44|118.14|119.61|118.31|119.4|118.1|96
1664508600000|2022-09-30 03:30:00|119.45|118.15|119.19|117.89|119.46|118.16|118.98|117.68|165
1664508900000|2022-09-30 03:35:00|119.18|117.88|119.2|117.9|119.33|118.03|119.13|117.83|92
1664509200000|2022-09-30 03:40:00|119.21|117.91|119.8|118.5|119.93|118.63|119.19|117.89|140
1664509500000|2022-09-30 03:45:00|119.81|118.51|119.8|118.5|119.82|118.52|119.52|118.22|97
1664509800000|2022-09-30 03:50:00|119.77|118.47|119.8|118.5|119.81|118.51|119.47|118.17|76
1664510100000|2022-09-30 03:55:00|119.79|118.49|119.9|118.6|119.9|118.6|119.75|118.45|46
1664510400000|2022-09-30 04:00:00|119.89|118.59|119.93|118.63|119.95|118.65|119.89|118.59|110
1664510700000|2022-09-30 04:05:00|119.9|118.6|119.9|118.6|119.94|118.64|119.79|118.49|130
1664511000000|2022-09-30 04:10:00|119.89|118.59|120.28|118.98|120.3|119|119.88|118.58|102
1664511300000|2022-09-30 04:15:00|120.29|118.99|120.48|119.18|120.48|119.18|120.28|118.98|105
1664511600000|2022-09-30 04:20:00|120.39|119.09|120.57|119.27|120.62|119.32|120.31|119.01|100
1664511900000|2022-09-30 04:25:00|120.58|119.28|120.39|119.09|120.59|119.29|120.38|119.08|65
1664512200000|2022-09-30 04:30:00|120.4|119.1|120.31|119.01|120.51|119.21|120.31|119.01|66
1664512500000|2022-09-30 04:35:00|120.38|119.08|120.41|119.11|120.41|119.11|120.26|118.96|69
1664512800000|2022-09-30 04:40:00|120.34|119.04|120.41|119.11|120.42|119.12|120.31|119.01|30
1664513100000|2022-09-30 04:45:00|120.42|119.12|120.51|119.21|120.54|119.24|120.41|119.11|31
1664513400000|2022-09-30 04:50:00|120.5|119.2|120.31|119.01|120.56|119.26|120.27|118.97|133
1664513700000|2022-09-30 04:55:00|120.32|119.02|120.3|119|120.39|119.09|120.27|118.97|142
1664514000000|2022-09-30 05:00:00|120.31|119.01|120.28|118.98|120.49|119.19|120.26|118.96|170
1664514300000|2022-09-30 05:05:00|120.27|118.97|120.29|118.99|120.43|119.13|120.26|118.96|149
1664514600000|2022-09-30 05:10:00|120.28|118.98|120.08|118.78|120.31|119.01|120.07|118.77|94
1664514900000|2022-09-30 05:15:00|120.09|118.79|120.15|118.85|120.16|118.86|120.06|118.76|128
1664515200000|2022-09-30 05:20:00|120.14|118.84|120.14|118.84|120.22|118.92|120.12|118.82|53
1664515500000|2022-09-30 05:25:00|120.15|118.85|120.26|118.96|120.29|118.99|120.12|118.82|91
1664515800000|2022-09-30 05:30:00|120.27|118.97|120.3|119|120.35|119.05|120.15|118.85|101
1664516100000|2022-09-30 05:35:00|120.28|118.98|120.06|118.76|120.28|118.98|120.01|118.71|152
1664516400000|2022-09-30 05:40:00|120.05|118.75|120.04|118.74|120.11|118.81|119.99|118.69|148
1664516700000|2022-09-30 05:45:00|120.03|118.73|120.01|118.71|120.13|118.83|120.01|118.71|158
1664517000000|2022-09-30 05:50:00|120|118.7|119.93|118.63|120.03|118.73|119.9|118.6|77
1664517300000|2022-09-30 05:55:00|119.92|118.62|119.7|118.4|119.93|118.63|119.59|118.29|73
1664517600000|2022-09-30 06:00:00|119.69|118.39|120.01|118.71|120.2|118.9|119.69|118.39|159
1664517900000|2022-09-30 06:05:00|120.02|118.72|120.12|118.82|120.22|118.92|119.94|118.64|125
1664518200000|2022-09-30 06:10:00|120.11|118.81|120.03|118.73|120.21|118.91|120.01|118.71|157
1664518500000|2022-09-30 06:15:00|120.04|118.74|120.04|118.74|120.18|118.88|119.93|118.63|96
1664518800000|2022-09-30 06:20:00|120.05|118.75|119.81|118.51|120.05|118.75|119.79|118.49|61
1664519100000|2022-09-30 06:25:00|119.8|118.5|119.9|118.6|119.92|118.62|119.79|118.49|90
1664519400000|2022-09-30 06:30:00|119.89|118.59|120.01|118.71|120.03|118.73|119.81|118.51|69
1664519700000|2022-09-30 06:35:00|120.05|118.75|119.99|118.69|120.09|118.79|119.98|118.68|65
1664520000000|2022-09-30 06:40:00|120|118.7|119.89|118.59|120.04|118.74|119.8|118.5|79
1664520300000|2022-09-30 06:45:00|119.88|118.58|120.14|118.84|120.18|118.88|119.88|118.58|120
1664520600000|2022-09-30 06:50:00|120.15|118.85|120.46|119.16|120.59|119.29|120.15|118.85|113
1664520900000|2022-09-30 06:55:00|120.45|119.15|120.08|118.78|120.49|119.19|120.08|118.78|79
1664521200000|2022-09-30 07:00:00|120.09|118.79|120.06|118.76|120.21|118.91|119.91|118.61|127
1664521500000|2022-09-30 07:05:00|120.07|118.77|120.35|119.05|120.36|119.06|119.95|118.65|211
1664521800000|2022-09-30 07:10:00|120.33|119.03|120.58|119.28|120.62|119.32|120.33|119.03|189
1664522100000|2022-09-30 07:15:00|120.59|119.29|120.12|118.82|120.59|119.29|120.12|118.82|191
1664522400000|2022-09-30 07:20:00|120.11|118.81|120.87|119.57|120.88|119.58|120.09|118.79|208
1664522700000|2022-09-30 07:25:00|120.85|119.55|121.37|120.07|121.37|120.07|120.8|119.5|214
1664523000000|2022-09-30 07:30:00|121.4|120.1|122.25|120.95|122.26|120.96|121.4|120.1|359
1664523300000|2022-09-30 07:35:00|122.24|120.94|122.19|120.89|122.31|121.01|122.06|120.76|230
1664523600000|2022-09-30 07:40:00|122.2|120.9|122.47|121.17|122.59|121.29|122.17|120.87|293
1664523900000|2022-09-30 07:45:00|122.48|121.18|121.99|120.69|122.65|121.35|121.91|120.61|195
1664524200000|2022-09-30 07:50:00|122|120.7|122.09|120.79|122.26|120.96|122|120.7|150
1664524500000|2022-09-30 07:55:00|122.1|120.8|121.77|120.47|122.3|121|121.73|120.43|198
1664524800000|2022-09-30 08:00:00|121.78|120.48|121.94|120.64|121.96|120.66|121.78|120.48|110
1664525100000|2022-09-30 08:05:00|121.93|120.63|121.5|120.2|121.94|120.64|121.23|119.93|187
1664525400000|2022-09-30 08:10:00|121.51|120.21|121.51|120.21|121.63|120.33|121.4|120.1|136
1664525700000|2022-09-30 08:15:00|121.52|120.22|121.33|120.03|121.64|120.34|121.32|120.02|103
1664526000000|2022-09-30 08:20:00|121.34|120.04|121.32|120.02|121.35|120.05|121.07|119.77|196
1664526300000|2022-09-30 08:25:00|121.31|120.01|121.21|119.91|121.33|120.03|121.21|119.91|93
1664526600000|2022-09-30 08:30:00|121.22|119.92|121.05|119.75|121.23|119.93|120.92|119.62|184
1664526900000|2022-09-30 08:35:00|121.07|119.77|120.75|119.45|121.07|119.77|120.71|119.41|98
1664527200000|2022-09-30 08:40:00|120.74|119.44|120.84|119.54|120.94|119.64|120.74|119.44|104
1664527500000|2022-09-30 08:45:00|120.8|119.5|120.94|119.64|120.98|119.68|120.76|119.46|90
1664527800000|2022-09-30 08:50:00|120.95|119.65|121.36|120.06|121.39|120.09|120.94|119.64|82
1664528100000|2022-09-30 08:55:00|121.35|120.05|121.47|120.17|121.49|120.19|121.33|120.03|91
1664528400000|2022-09-30 09:00:00|121.46|120.16|121.25|119.95|121.47|120.17|121.2|119.9|111
1664528700000|2022-09-30 09:05:00|121.26|119.96|121.3|120|121.44|120.14|121.24|119.94|106
1664529000000|2022-09-30 09:10:00|121.31|120.01|121.19|119.89|121.35|120.05|121.19|119.89|81
1664529300000|2022-09-30 09:15:00|121.21|119.91|120.99|119.69|121.44|120.14|120.99|119.69|182
1664529600000|2022-09-30 09:20:00|120.98|119.68|121.02|119.72|121.05|119.75|120.87|119.57|163
1664529900000|2022-09-30 09:25:00|121.01|119.71|121.19|119.89|121.22|119.92|121.01|119.71|112
1664530200000|2022-09-30 09:30:00|121.18|119.88|121.17|119.87|121.33|120.03|121.16|119.86|122
1664530500000|2022-09-30 09:35:00|121.16|119.86|120.93|119.63|121.25|119.95|120.88|119.58|134
1664530800000|2022-09-30 09:40:00|120.92|119.62|121.02|119.72|121.05|119.75|120.89|119.59|67
1664531100000|2022-09-30 09:45:00|121.03|119.73|121.01|119.71|121.04|119.74|120.96|119.66|138
1664531400000|2022-09-30 09:50:00|121.02|119.72|120.91|119.61|121.03|119.73|120.82|119.52|114
1664531700000|2022-09-30 09:55:00|120.92|119.62|120.92|119.62|121.09|119.79|120.81|119.51|135
1664532000000|2022-09-30 10:00:00|120.91|119.61|121.03|119.73|121.04|119.74|120.9|119.6|83
1664532300000|2022-09-30 10:05:00|121.04|119.74|120.85|119.55|121.04|119.74|120.85|119.55|124
1664532600000|2022-09-30 10:10:00|120.84|119.54|120.88|119.58|120.95|119.65|120.84|119.54|63
1664532900000|2022-09-30 10:15:00|120.87|119.57|120.65|119.35|120.87|119.57|120.61|119.31|55
1664533200000|2022-09-30 10:20:00|120.62|119.32|120.41|119.11|120.62|119.32|120.21|118.91|170
1664533500000|2022-09-30 10:25:00|120.4|119.1|120.59|119.29|120.62|119.32|120.21|118.91|101
1664533800000|2022-09-30 10:30:00|120.6|119.3|120.71|119.41|120.75|119.45|120.57|119.27|135
1664534100000|2022-09-30 10:35:00|120.72|119.42|120.91|119.61|120.93|119.63|120.71|119.41|110
1664534400000|2022-09-30 10:40:00|120.92|119.62|120.71|119.41|120.92|119.62|120.7|119.4|135
1664534700000|2022-09-30 10:45:00|120.7|119.4|120.2|118.9|120.72|119.42|120.07|118.77|211
1664535000000|2022-09-30 10:50:00|120.19|118.89|120|118.7|120.19|118.89|119.77|118.47|143
1664535300000|2022-09-30 10:55:00|119.99|118.69|119.93|118.63|119.99|118.69|119.8|118.5|199
1664535600000|2022-09-30 11:00:00|119.94|118.64|120.31|119.01|120.39|119.09|119.75|118.45|252
1664535900000|2022-09-30 11:05:00|120.33|119.03|120|118.7|120.77|119.47|119.85|118.55|317
1664536200000|2022-09-30 11:10:00|120.01|118.71|120.21|118.91|120.31|119.01|120|118.7|194
1664536500000|2022-09-30 11:15:00|120.22|118.92|119.96|118.66|120.3|119|119.84|118.54|162
1664536800000|2022-09-30 11:20:00|119.97|118.67|119.88|118.58|120|118.7|119.8|118.5|127
1664537100000|2022-09-30 11:25:00|119.87|118.57|120.06|118.76|120.07|118.77|119.82|118.52|106
1664537400000|2022-09-30 11:30:00|120.03|118.73|119.61|118.31|120.03|118.73|119.51|118.21|157
1664537700000|2022-09-30 11:35:00|119.6|118.3|120.02|118.72|120.07|118.77|119.5|118.2|153
1664538000000|2022-09-30 11:40:00|120.01|118.71|120.08|118.78|120.11|118.81|119.9|118.6|103
1664538300000|2022-09-30 11:45:00|120.09|118.79|119.63|118.33|120.15|118.85|119.51|118.21|215
1664538600000|2022-09-30 11:50:00|119.68|118.38|119.62|118.32|119.72|118.42|119.23|117.93|283
1664538900000|2022-09-30 11:55:00|119.61|118.31|119.62|118.32|119.69|118.39|119.43|118.13|177
1664539200000|2022-09-30 12:00:00|119.61|118.31|119.51|118.21|119.91|118.61|119.49|118.19|224
1664539500000|2022-09-30 12:05:00|119.49|118.19|119.69|118.39|119.75|118.45|119.36|118.06|177
1664539800000|2022-09-30 12:10:00|119.68|118.38|119.95|118.65|120.03|118.73|119.68|118.38|109
1664540100000|2022-09-30 12:15:00|119.93|118.63|120.01|118.71|120.26|118.96|119.9|118.6|165
1664540400000|2022-09-30 12:20:00|120.03|118.73|120.19|118.89|120.27|118.97|120|118.7|200
1664540700000|2022-09-30 12:25:00|120.2|118.9|120.7|119.4|120.85|119.55|120.19|118.89|489
1664541000000|2022-09-30 12:30:00|120.72|119.42|119.9|118.6|121|119.7|118.95|117.65|757
1664541300000|2022-09-30 12:35:00|119.88|118.58|119.58|118.28|119.9|118.6|119.43|118.13|413
1664541600000|2022-09-30 12:40:00|119.59|118.29|120.07|118.77|120.4|119.1|119.44|118.14|309
1664541900000|2022-09-30 12:45:00|120.08|118.78|119.74|118.44|120.12|118.82|119.61|118.31|318
1664542200000|2022-09-30 12:50:00|119.73|118.43|119.76|118.46|119.93|118.63|119.7|118.4|189
1664542500000|2022-09-30 12:55:00|119.81|118.51|120.08|118.78|120.17|118.87|119.8|118.5|138
1664542800000|2022-09-30 13:00:00|120.06|118.76|119.46|118.16|120.11|118.81|119.43|118.13|215
1664543100000|2022-09-30 13:05:00|119.48|118.18|119.26|117.96|119.53|118.23|119.2|117.9|171
1664543400000|2022-09-30 13:10:00|119.23|117.93|119.39|118.09|119.41|118.11|118.93|117.63|162
1664543700000|2022-09-30 13:15:00|119.38|118.08|119.77|118.47|119.83|118.53|119.24|117.94|181
1664544000000|2022-09-30 13:20:00|119.78|118.48|119.69|118.39|119.83|118.53|119.61|118.31|146
1664544300000|2022-09-30 13:25:00|119.7|118.4|119.66|118.36|119.88|118.58|119.63|118.33|129
1664544600000|2022-09-30 13:30:00|119.68|118.38|120.23|118.93|120.28|118.98|119.61|118.31|392
1664544900000|2022-09-30 13:35:00|120.24|118.94|119.9|118.6|120.25|118.95|119.5|118.2|318
1664545200000|2022-09-30 13:40:00|119.91|118.61|120.29|118.99|120.35|119.05|119.58|118.28|331
1664545500000|2022-09-30 13:45:00|120.28|118.98|120.39|119.09|120.51|119.21|120|118.7|348
1664545800000|2022-09-30 13:50:00|120.4|119.1|120.58|119.28|120.61|119.31|120.24|118.94|278
1664546100000|2022-09-30 13:55:00|120.57|119.27|120.69|119.39|120.89|119.59|120.51|119.21|229
1664546400000|2022-09-30 14:00:00|120.7|119.4|120.79|119.49|120.87|119.57|120.41|119.11|236
1664546700000|2022-09-30 14:05:00|120.75|119.45|120.78|119.48|120.86|119.56|120.66|119.36|210
1664547000000|2022-09-30 14:10:00|120.79|119.49|120.82|119.52|121.08|119.78|120.71|119.41|230
1664547300000|2022-09-30 14:15:00|120.81|119.51|120.72|119.42|120.89|119.59|120.55|119.25|262
1664547600000|2022-09-30 14:20:00|120.71|119.41|120.63|119.33|120.81|119.51|120.42|119.12|323
1664547900000|2022-09-30 14:25:00|120.64|119.34|120.88|119.58|120.89|119.59|120.55|119.25|212
1664548200000|2022-09-30 14:30:00|120.89|119.59|121.09|119.79|121.11|119.81|120.77|119.47|135
1664548500000|2022-09-30 14:35:00|121.1|119.8|121.4|120.1|121.61|120.31|121.09|119.79|261
1664548800000|2022-09-30 14:40:00|121.41|120.11|121.3|120|121.52|120.22|121.23|119.93|187
1664549100000|2022-09-30 14:45:00|121.31|120.01|121.76|120.46|121.84|120.54|121.22|119.92|341
1664549400000|2022-09-30 14:50:00|121.73|120.43|121.7|120.4|121.92|120.62|121.52|120.22|278
1664549700000|2022-09-30 14:55:00|121.69|120.39|122.13|120.83|122.26|120.96|121.62|120.32|275
1664550000000|2022-09-30 15:00:00|122.12|120.82|122.45|121.15|122.61|121.31|122.08|120.78|329
1664550300000|2022-09-30 15:05:00|122.44|121.14|123.12|121.82|123.2|121.9|122.43|121.13|285
1664550600000|2022-09-30 15:10:00|123.13|121.83|122.82|121.52|123.35|122.05|122.77|121.47|225
1664550900000|2022-09-30 15:15:00|122.83|121.53|122.37|121.07|123.15|121.85|122.37|121.07|245
1664551200000|2022-09-30 15:20:00|122.38|121.08|122.23|120.93|122.74|121.44|122.18|120.88|165
1664551500000|2022-09-30 15:25:00|122.24|120.94|121.74|120.44|122.26|120.96|121.73|120.43|355
1664551800000|2022-09-30 15:30:00|121.73|120.43|121.74|120.44|122.16|120.86|121.73|120.43|310
1664552100000|2022-09-30 15:35:00|121.75|120.45|121.34|120.04|121.75|120.45|121.22|119.92|250
1664552400000|2022-09-30 15:40:00|121.33|120.03|121.42|120.12|121.47|120.17|121.17|119.87|173
1664552700000|2022-09-30 15:45:00|121.38|120.08|121.7|120.4|121.71|120.41|121.25|119.95|213
1664553000000|2022-09-30 15:50:00|121.71|120.41|121.41|120.11|121.89|120.59|121.35|120.05|152
1664553300000|2022-09-30 15:55:00|121.38|120.08|121.52|120.22|121.53|120.23|121.18|119.88|249
1664553600000|2022-09-30 16:00:00|121.51|120.21|121.42|120.12|121.53|120.23|121.19|119.89|264
1664553900000|2022-09-30 16:05:00|121.43|120.13|121.73|120.43|121.87|120.57|121.41|120.11|218
1664554200000|2022-09-30 16:10:00|121.72|120.42|121.88|120.58|121.98|120.68|121.7|120.4|205
1664554500000|2022-09-30 16:15:00|121.87|120.57|121.89|120.59|122.04|120.74|121.83|120.53|194
1664554800000|2022-09-30 16:20:00|121.9|120.6|121.67|120.37|121.9|120.6|121.3|120|258
1664555100000|2022-09-30 16:25:00|121.66|120.36|122.14|120.84|122.39|121.09|121.66|120.36|268
1664555400000|2022-09-30 16:30:00|122.13|120.83|121.82|120.52|122.14|120.84|121.74|120.44|369
1664555700000|2022-09-30 16:35:00|121.81|120.51|122|120.7|122.02|120.72|121.79|120.49|290
1664556000000|2022-09-30 16:40:00|121.99|120.69|121.53|120.23|122.05|120.75|121.53|120.23|339
1664556300000|2022-09-30 16:45:00|121.52|120.22|121.55|120.25|121.76|120.46|121.5|120.2|244
1664556600000|2022-09-30 16:50:00|121.53|120.23|121.53|120.23|121.63|120.33|121.46|120.16|195
1664556900000|2022-09-30 16:55:00|121.54|120.24|121.67|120.37|121.75|120.45|121.53|120.23|156
1664557200000|2022-09-30 17:00:00|121.68|120.38|121.78|120.48|121.79|120.49|121.57|120.27|209
1664557500000|2022-09-30 17:05:00|121.79|120.49|121.93|120.63|121.95|120.65|121.78|120.48|187
1664557800000|2022-09-30 17:10:00|121.92|120.62|121.93|120.63|122.5|121.2|121.78|120.48|378
1664558100000|2022-09-30 17:15:00|121.94|120.64|121.59|120.29|122.04|120.74|121.59|120.29|233
1664558400000|2022-09-30 17:20:00|121.62|120.32|121.32|120.02|121.75|120.45|121.28|119.98|222
1664558700000|2022-09-30 17:25:00|121.31|120.01|121.52|120.22|121.53|120.23|121.27|119.97|184
1664559000000|2022-09-30 17:30:00|121.51|120.21|121.39|120.09|121.54|120.24|121.39|120.09|144
1664559300000|2022-09-30 17:35:00|121.4|120.1|120.72|119.42|121.4|120.1|120.7|119.4|255
1664559600000|2022-09-30 17:40:00|120.71|119.41|120.5|119.2|120.84|119.54|120.49|119.19|182
1664559900000|2022-09-30 17:45:00|120.51|119.21|120.08|118.78|120.59|119.29|119.95|118.65|299
1664560200000|2022-09-30 17:50:00|120.07|118.77|120.42|119.12|120.43|119.13|119.82|118.52|217
1664560500000|2022-09-30 17:55:00|120.41|119.11|120.59|119.29|120.68|119.38|120.37|119.07|175
1664560800000|2022-09-30 18:00:00|120.58|119.28|120.52|119.22|120.63|119.33|120.45|119.15|218
1664561100000|2022-09-30 18:05:00|120.51|119.21|121.01|119.71|121.23|119.93|120.47|119.17|256
1664561400000|2022-09-30 18:10:00|121.03|119.73|120.63|119.33|121.04|119.74|120.51|119.21|325
1664561700000|2022-09-30 18:15:00|120.62|119.32|120.7|119.4|120.92|119.62|120.61|119.31|240
1664562000000|2022-09-30 18:20:00|120.71|119.41|120.53|119.23|120.82|119.52|120.5|119.2|254
1664562300000|2022-09-30 18:25:00|120.52|119.22|120.41|119.11|120.62|119.32|120.32|119.02|185
1664562600000|2022-09-30 18:30:00|120.4|119.1|120.44|119.14|120.45|119.15|120.3|119|193
1664562900000|2022-09-30 18:35:00|120.43|119.13|120.42|119.12|120.44|119.14|120.25|118.95|202
1664563200000|2022-09-30 18:40:00|120.43|119.13|120.21|118.91|120.43|119.13|120.2|118.9|139
1664563500000|2022-09-30 18:45:00|120.22|118.92|120.21|118.91|120.31|119.01|119.9|118.6|157
1664563800000|2022-09-30 18:50:00|120.22|118.92|120.02|118.72|120.25|118.95|120.02|118.72|147
1664564100000|2022-09-30 18:55:00|120.03|118.73|119.94|118.64|120.05|118.75|119.91|118.61|80
1664564400000|2022-09-30 19:00:00|119.97|118.67|120.41|119.11|120.42|119.12|119.97|118.67|204
1664564700000|2022-09-30 19:05:00|120.4|119.1|120.39|119.09|120.62|119.32|120.31|119.01|192
1664565000000|2022-09-30 19:10:00|120.38|119.08|120.22|118.92|120.56|119.26|120.18|118.88|155
1664565300000|2022-09-30 19:15:00|120.21|118.91|120.51|119.21|120.51|119.21|120.2|118.9|118
1664565600000|2022-09-30 19:20:00|120.53|119.23|120.61|119.31|120.65|119.35|120.41|119.11|163
1664565900000|2022-09-30 19:25:00|120.6|119.3|121.01|119.71|121.01|119.71|120.41|119.11|188
1664566200000|2022-09-30 19:30:00|121.02|119.72|121.02|119.72|121.21|119.91|120.88|119.58|143
1664566500000|2022-09-30 19:35:00|121.01|119.71|120.91|119.61|121.03|119.73|120.71|119.41|188
1664566800000|2022-09-30 19:40:00|120.9|119.6|121.01|119.71|121.11|119.81|120.9|119.6|125
1664567100000|2022-09-30 19:45:00|121.02|119.72|121.34|120.04|121.34|120.04|120.96|119.66|146
1664567400000|2022-09-30 19:50:00|121.33|120.03|120.32|119.02|121.33|120.03|119.9|118.6|452
1664567700000|2022-09-30 19:55:00|120.31|119.01|120.33|119.03|120.39|119.09|120.13|118.83|201
1664568000000|2022-09-30 20:00:00|120.3|119|120.15|118.85|120.39|119.09|119.91|118.61|302
1664568300000|2022-09-30 20:05:00|120.16|118.86|120.62|119.32|120.7|119.4|120.02|118.72|170
1664568600000|2022-09-30 20:10:00|120.61|119.31|120.51|119.21|120.61|119.31|120.38|119.08|216
1664568900000|2022-09-30 20:15:00|120.5|119.2|120.41|119.11|120.5|119.2|120.18|118.88|146
1664569200000|2022-09-30 20:20:00|120.4|119.1|120.21|118.91|120.51|119.21|120.2|118.9|135
1664569500000|2022-09-30 20:25:00|120.2|118.9|120.41|119.11|120.41|119.11|120.1|118.8|75
1664569800000|2022-09-30 20:30:00|120.4|119.1|120.15|118.85|120.4|119.1|120.14|118.84|148
1664570100000|2022-09-30 20:35:00|120.16|118.86|119.81|118.51|120.2|118.9|119.78|118.48|200
1664570400000|2022-09-30 20:40:00|119.8|118.5|119.61|118.31|119.82|118.52|119.51|118.21|238
1664570700000|2022-09-30 20:45:00|119.6|118.3|119.5|118.2|119.6|118.3|119.44|118.14|82
1664571000000|2022-09-30 20:50:00|119.51|118.21|119.38|118.08|119.51|118.21|119.33|118.03|87
1664571300000|2022-09-30 20:55:00|119.39|118.09|119.51|118.21|119.59|118.29|119.29|117.99|114
1664607600000|2022-10-01 07:00:00|120.11|118.81|120.02|118.72|120.11|118.81|120.02|118.72|48
1664607900000|2022-10-01 07:05:00|120.01|118.71|119.91|118.61|120.02|118.72|119.8|118.5|98
1664608200000|2022-10-01 07:10:00|119.92|118.62|119.74|118.44|119.93|118.63|119.72|118.42|183
1664608500000|2022-10-01 07:15:00|119.72|118.42|119.82|118.52|119.83|118.53|119.71|118.41|110
1664608800000|2022-10-01 07:20:00|119.81|118.51|119.97|118.67|119.97|118.67|119.73|118.43|94
1664609100000|2022-10-01 07:25:00|119.96|118.66|119.81|118.51|119.97|118.67|119.79|118.49|101
1664609400000|2022-10-01 07:30:00|119.82|118.52|119.91|118.61|119.91|118.61|119.81|118.51|112
1664609700000|2022-10-01 07:35:00|119.92|118.62|120.2|118.9|120.21|118.91|119.82|118.52|63
1664610000000|2022-10-01 07:40:00|120.21|118.91|120.1|118.8|120.24|118.94|120.02|118.72|120
1664610300000|2022-10-01 07:45:00|120.12|118.82|120.42|119.12|120.48|119.18|120.12|118.82|113
1664610600000|2022-10-01 07:50:00|120.41|119.11|120.24|118.94|120.41|119.11|120.22|118.92|35
1664610900000|2022-10-01 07:55:00|120.23|118.93|119.97|118.67|120.23|118.93|119.93|118.63|84
1664611200000|2022-10-01 08:00:00|119.98|118.68|120.62|119.32|120.68|119.38|119.98|118.68|120
1664611500000|2022-10-01 08:05:00|120.64|119.34|120.71|119.41|120.8|119.5|120.51|119.21|118
1664611800000|2022-10-01 08:10:00|120.72|119.42|121.11|119.81|121.11|119.81|120.55|119.25|180
1664612100000|2022-10-01 08:15:00|121.1|119.8|121.01|119.71|121.42|120.12|120.97|119.67|159
1664612400000|2022-10-01 08:20:00|121.02|119.72|120.99|119.69|121.22|119.92|120.85|119.55|161
1664612700000|2022-10-01 08:25:00|121.01|119.71|121.05|119.75|121.11|119.81|120.99|119.69|53
1664613000000|2022-10-01 08:30:00|121.03|119.73|121.1|119.8|121.12|119.82|120.99|119.69|66
1664613300000|2022-10-01 08:35:00|121.09|119.79|120.73|119.43|121.11|119.81|120.71|119.41|73
1664613600000|2022-10-01 08:40:00|120.72|119.42|120.82|119.52|120.84|119.54|120.7|119.4|195
1664613900000|2022-10-01 08:45:00|120.81|119.51|120.83|119.53|120.89|119.59|120.8|119.5|134
1664614200000|2022-10-01 08:50:00|120.82|119.52|120.9|119.6|120.91|119.61|120.81|119.51|65
1664614500000|2022-10-01 08:55:00|120.88|119.58|120.91|119.61|120.91|119.61|120.8|119.5|230
1664614800000|2022-10-01 09:00:00|120.9|119.6|120.73|119.43|120.93|119.63|120.72|119.42|150
1664615100000|2022-10-01 09:05:00|120.72|119.42|120.62|119.32|120.74|119.44|120.57|119.27|103
1664615400000|2022-10-01 09:10:00|120.61|119.31|120.62|119.32|120.63|119.33|120.59|119.29|101
1664615700000|2022-10-01 09:15:00|120.61|119.31|120.72|119.42|120.79|119.49|120.61|119.31|72
1664616000000|2022-10-01 09:20:00|120.71|119.41|120.8|119.5|120.82|119.52|120.71|119.41|22
1664616300000|2022-10-01 09:25:00|120.76|119.46|120.72|119.42|120.76|119.46|120.54|119.24|131
1664616600000|2022-10-01 09:30:00|120.71|119.41|120.42|119.12|120.72|119.42|120.23|118.93|191
1664616900000|2022-10-01 09:35:00|120.41|119.11|120.58|119.28|120.58|119.28|120.21|118.91|184
1664617200000|2022-10-01 09:40:00|120.59|119.29|120.81|119.51|120.83|119.53|120.59|119.29|115
1664617500000|2022-10-01 09:45:00|120.82|119.52|120.73|119.43|120.89|119.59|120.7|119.4|89
1664617800000|2022-10-01 09:50:00|120.72|119.42|120.81|119.51|120.81|119.51|120.66|119.36|169
1664618100000|2022-10-01 09:55:00|120.82|119.52|120.76|119.46|120.91|119.61|120.68|119.38|70
1664618400000|2022-10-01 10:00:00|120.8|119.5|120.7|119.4|120.82|119.52|120.69|119.39|70
1664618700000|2022-10-01 10:05:00|120.69|119.39|120.7|119.4|120.79|119.49|120.68|119.38|86
1664619000000|2022-10-01 10:10:00|120.75|119.45|120.64|119.34|120.79|119.49|120.59|119.29|107
1664619300000|2022-10-01 10:15:00|120.62|119.32|120.5|119.2|120.62|119.32|120.38|119.08|63
1664619600000|2022-10-01 10:20:00|120.51|119.21|120.4|119.1|120.59|119.29|120.4|119.1|128
1664619900000|2022-10-01 10:25:00|120.41|119.11|120.11|118.81|120.41|119.11|120.08|118.78|134
1664620200000|2022-10-01 10:30:00|120.1|118.8|120.46|119.16|120.46|119.16|120.07|118.77|70
1664620500000|2022-10-01 10:35:00|120.47|119.17|120.5|119.2|120.59|119.29|120.4|119.1|84
1664620800000|2022-10-01 10:40:00|120.49|119.19|120.54|119.24|120.65|119.35|120.48|119.18|113
1664621100000|2022-10-01 10:45:00|120.55|119.25|120.51|119.21|120.64|119.34|120.5|119.2|139
1664621400000|2022-10-01 10:50:00|120.52|119.22|120.49|119.19|120.53|119.23|120.31|119.01|89
1664621700000|2022-10-01 10:55:00|120.5|119.2|120.58|119.28|120.61|119.31|120.49|119.19|64
1664622000000|2022-10-01 11:00:00|120.59|119.29|120.68|119.38|120.68|119.38|120.5|119.2|110
1664622300000|2022-10-01 11:05:00|120.69|119.39|120.81|119.51|120.84|119.54|120.68|119.38|39
1664622600000|2022-10-01 11:10:00|120.79|119.49|120.74|119.44|120.79|119.49|120.7|119.4|48
1664622900000|2022-10-01 11:15:00|120.71|119.41|120.6|119.3|120.75|119.45|120.54|119.24|111
1664623200000|2022-10-01 11:20:00|120.65|119.35|120.58|119.28|120.71|119.41|120.57|119.27|110
1664623500000|2022-10-01 11:25:00|120.59|119.29|120.12|118.82|120.65|119.35|120.03|118.73|180
1664623800000|2022-10-01 11:30:00|120.11|118.81|119.84|118.54|120.19|118.89|119.71|118.41|183
1664624100000|2022-10-01 11:35:00|119.83|118.53|120.03|118.73|120.15|118.85|119.76|118.46|159
1664624400000|2022-10-01 11:40:00|120.05|118.75|120.41|119.11|120.5|119.2|119.91|118.61|180
1664624700000|2022-10-01 11:45:00|120.4|119.1|120.43|119.13|120.43|119.13|120.3|119|105
1664625000000|2022-10-01 11:50:00|120.42|119.12|120.65|119.35|120.65|119.35|120.29|118.99|120
1664625300000|2022-10-01 11:55:00|120.64|119.34|120.5|119.2|120.64|119.34|120.48|119.18|119
1664625600000|2022-10-01 12:00:00|120.51|119.21|120.6|119.3|120.61|119.31|120.49|119.19|57
1664625900000|2022-10-01 12:05:00|120.61|119.31|120.51|119.21|120.62|119.32|120.49|119.19|68
1664626200000|2022-10-01 12:10:00|120.5|119.2|120.6|119.3|120.63|119.33|120.42|119.12|98
1664626500000|2022-10-01 12:15:00|120.59|119.29|120.61|119.31|120.78|119.48|120.58|119.28|103
1664626800000|2022-10-01 12:20:00|120.6|119.3|120.49|119.19|120.7|119.4|120.48|119.18|103
1664627100000|2022-10-01 12:25:00|120.48|119.18|120.51|119.21|120.6|119.3|120.48|119.18|65
1664627400000|2022-10-01 12:30:00|120.5|119.2|120.29|118.99|120.6|119.3|120.29|118.99|81
1664627700000|2022-10-01 12:35:00|120.28|118.98|120.19|118.89|120.29|118.99|120.11|118.81|120
1664628000000|2022-10-01 12:40:00|120.18|118.88|120.19|118.89|120.23|118.93|120.09|118.79|79
1664628300000|2022-10-01 12:45:00|120.2|118.9|120.01|118.71|120.29|118.99|119.99|118.69|133
1664628600000|2022-10-01 12:50:00|120|118.7|120.27|118.97|120.27|118.97|119.89|118.59|93
1664628900000|2022-10-01 12:55:00|120.26|118.96|120.38|119.08|120.38|119.08|120.26|118.96|39
1664629200000|2022-10-01 13:00:00|120.37|119.07|120.29|118.99|120.44|119.14|120.27|118.97|83
1664629500000|2022-10-01 13:05:00|120.28|118.98|120.39|119.09|120.4|119.1|120.27|118.97|57
1664629800000|2022-10-01 13:10:00|120.4|119.1|120.5|119.2|120.53|119.23|120.31|119.01|112
1664630100000|2022-10-01 13:15:00|120.49|119.19|120.5|119.2|120.55|119.25|120.48|119.18|43
1664630400000|2022-10-01 13:20:00|120.51|119.21|120.61|119.31|120.72|119.42|120.49|119.19|110
1664630700000|2022-10-01 13:25:00|120.62|119.32|120.5|119.2|120.62|119.32|120.49|119.19|47
1664631000000|2022-10-01 13:30:00|120.51|119.21|120.5|119.2|120.59|119.29|120.48|119.18|50
1664631300000|2022-10-01 13:35:00|120.51|119.21|120.4|119.1|120.59|119.29|120.35|119.05|45
1664631600000|2022-10-01 13:40:00|120.41|119.11|120.29|118.99|120.52|119.22|120.29|118.99|104
1664631900000|2022-10-01 13:45:00|120.3|119|120.19|118.89|120.4|119.1|120.18|118.88|83
1664632200000|2022-10-01 13:50:00|120.2|118.9|120.18|118.88|120.29|118.99|120|118.7|73
1664632500000|2022-10-01 13:55:00|120.17|118.87|120.1|118.8|120.18|118.88|120.09|118.79|60
1664632800000|2022-10-01 14:00:00|120.09|118.79|120.21|118.91|120.28|118.98|120|118.7|62
1664633100000|2022-10-01 14:05:00|120.2|118.9|120.31|119.01|120.39|119.09|120.19|118.89|59
1664633400000|2022-10-01 14:10:00|120.3|119|120.24|118.94|120.4|119.1|120.24|118.94|64
1664633700000|2022-10-01 14:15:00|120.25|118.95|120.4|119.1|120.46|119.16|120.25|118.95|66
1664634000000|2022-10-01 14:20:00|120.39|119.09|120.59|119.29|120.59|119.29|120.34|119.04|67
1664634300000|2022-10-01 14:25:00|120.53|119.23|120.49|119.19|120.6|119.3|120.49|119.19|40
1664634600000|2022-10-01 14:30:00|120.48|119.18|119.93|118.63|120.48|119.18|119.91|118.61|86
1664634900000|2022-10-01 14:35:00|119.92|118.62|119.97|118.67|119.97|118.67|119.8|118.5|77
1664635200000|2022-10-01 14:40:00|119.98|118.68|120.29|118.99|120.31|119.01|119.98|118.68|75
1664635500000|2022-10-01 14:45:00|120.28|118.98|120.11|118.81|120.28|118.98|119.96|118.66|81
1664635800000|2022-10-01 14:50:00|120.18|118.88|120.31|119.01|120.38|119.08|120.18|118.88|66
1664636100000|2022-10-01 14:55:00|120.3|119|120.2|118.9|120.32|119.02|120.18|118.88|78
1664636400000|2022-10-01 15:00:00|120.16|118.86|119.82|118.52|120.16|118.86|119.79|118.49|78
1664636700000|2022-10-01 15:05:00|119.81|118.51|120.17|118.87|120.17|118.87|119.81|118.51|57
1664637000000|2022-10-01 15:10:00|120.1|118.8|120.07|118.77|120.1|118.8|119.93|118.63|89
1664637300000|2022-10-01 15:15:00|120.1|118.8|120|118.7|120.16|118.86|119.98|118.68|86
1664637600000|2022-10-01 15:20:00|119.98|118.68|119.92|118.62|120.01|118.71|119.78|118.48|107
1664637900000|2022-10-01 15:25:00|119.93|118.63|119.84|118.54|119.99|118.69|119.84|118.54|63
1664638200000|2022-10-01 15:30:00|119.85|118.55|119.71|118.41|119.86|118.56|119.7|118.4|58
1664638500000|2022-10-01 15:35:00|119.76|118.46|119.88|118.58|119.93|118.63|119.71|118.41|61
1664638800000|2022-10-01 15:40:00|119.89|118.59|119.87|118.57|119.89|118.59|119.76|118.46|49
1664639100000|2022-10-01 15:45:00|119.88|118.58|120.02|118.72|120.02|118.72|119.81|118.51|23
1664639400000|2022-10-01 15:50:00|120.04|118.74|120.1|118.8|120.13|118.83|119.98|118.68|62
1664639700000|2022-10-01 15:55:00|120.09|118.79|120.19|118.89|120.2|118.9|120.08|118.78|87
1664640000000|2022-10-01 16:00:00|120.2|118.9|120.27|118.97|120.27|118.97|120.16|118.86|35
1664640300000|2022-10-01 16:05:00|120.26|118.96|120.4|119.1|120.4|119.1|119.9|118.6|93
1664640600000|2022-10-01 16:10:00|120.42|119.12|120.3|119|120.5|119.2|120.29|118.99|43
1664640900000|2022-10-01 16:15:00|120.29|118.99|120.52|119.22|120.69|119.39|120.09|118.79|171
1664641200000|2022-10-01 16:20:00|120.56|119.26|122.72|121.42|122.72|121.42|120.45|119.15|390
1664641500000|2022-10-01 16:25:00|122.73|121.43|123.12|121.82|123.3|122|122.25|120.95|353
1664641800000|2022-10-01 16:30:00|123.13|121.83|122.67|121.37|124.1|122.8|122.48|121.18|549
1664642100000|2022-10-01 16:35:00|122.68|121.38|122.36|121.06|123.07|121.77|122.11|120.81|334
1664642400000|2022-10-01 16:40:00|122.37|121.07|121.92|120.62|122.74|121.44|121.92|120.62|276
1664642700000|2022-10-01 16:45:00|121.91|120.61|121.6|120.3|122.15|120.85|121.2|119.9|366
1664643000000|2022-10-01 16:50:00|121.61|120.31|121.48|120.18|121.73|120.43|121.32|120.02|262
1664643300000|2022-10-01 16:55:00|121.49|120.19|121.41|120.11|121.69|120.39|121.31|120.01|135
1664643600000|2022-10-01 17:00:00|121.37|120.07|121.46|120.16|121.58|120.28|121.22|119.92|135
1664643900000|2022-10-01 17:05:00|121.45|120.15|121.29|119.99|121.5|120.2|121.21|119.91|134
1664644200000|2022-10-01 17:10:00|121.3|120|121.41|120.11|121.55|120.25|121.09|119.79|180
1664644500000|2022-10-01 17:15:00|121.4|120.1|121.71|120.41|121.85|120.55|121.34|120.04|188
1664644800000|2022-10-01 17:20:00|121.7|120.4|121.12|119.82|121.73|120.43|121.1|119.8|161
1664645100000|2022-10-01 17:25:00|121.13|119.83|121.11|119.81|121.31|120.01|121.05|119.75|170
1664645400000|2022-10-01 17:30:00|121.1|119.8|121.41|120.11|121.49|120.19|120.9|119.6|144
1664645700000|2022-10-01 17:35:00|121.4|120.1|121.21|119.91|121.41|120.11|121.19|119.89|93
1664646000000|2022-10-01 17:40:00|121.2|119.9|121|119.7|121.21|119.91|120.87|119.57|130
1664646300000|2022-10-01 17:45:00|120.96|119.66|121.08|119.78|121.14|119.84|120.73|119.43|167
1664646600000|2022-10-01 17:50:00|121.07|119.77|121.13|119.83|121.13|119.83|121|119.7|97
1664646900000|2022-10-01 17:55:00|121.12|119.82|121.03|119.73|121.14|119.84|120.9|119.6|87
1664647200000|2022-10-01 18:00:00|121.02|119.72|120.41|119.11|121.09|119.79|120.41|119.11|123
1664647500000|2022-10-01 18:05:00|120.39|119.09|120.41|119.11|120.51|119.21|119.94|118.64|230
1664647800000|2022-10-01 18:10:00|120.35|119.05|120.21|118.91|120.41|119.11|120.2|118.9|129
1664648100000|2022-10-01 18:15:00|120.22|118.92|120.07|118.77|120.3|119|119.99|118.69|202
1664648400000|2022-10-01 18:20:00|120.09|118.79|120.41|119.11|120.46|119.16|119.95|118.65|135
1664648700000|2022-10-01 18:25:00|120.4|119.1|120.4|119.1|120.42|119.12|120.13|118.83|105
1664649000000|2022-10-01 18:30:00|120.39|119.09|120.43|119.13|120.48|119.18|120.34|119.04|99
1664649300000|2022-10-01 18:35:00|120.42|119.12|120.34|119.04|120.43|119.13|120.32|119.02|62
1664649600000|2022-10-01 18:40:00|120.33|119.03|120.41|119.11|120.46|119.16|120.33|119.03|62
1664649900000|2022-10-01 18:45:00|120.4|119.1|120.8|119.5|120.8|119.5|120.3|119|149
1664650200000|2022-10-01 18:50:00|120.83|119.53|120.79|119.49|120.87|119.57|120.6|119.3|125
1664650500000|2022-10-01 18:55:00|120.8|119.5|120.18|118.88|120.81|119.51|120.18|118.88|195
1664650800000|2022-10-01 19:00:00|120.19|118.89|120.3|119|120.36|119.06|120.03|118.73|124
1664651100000|2022-10-01 19:05:00|120.31|119.01|120.39|119.09|120.6|119.3|120.29|118.99|108
1664651400000|2022-10-01 19:10:00|120.4|119.1|120.44|119.14|120.52|119.22|120.38|119.08|87
1664651700000|2022-10-01 19:15:00|120.41|119.11|120.54|119.24|120.55|119.25|120.4|119.1|37
1664652000000|2022-10-01 19:20:00|120.55|119.25|120.55|119.25|120.56|119.26|120.47|119.17|95
1664652300000|2022-10-01 19:25:00|120.54|119.24|120.89|119.59|120.89|119.59|120.49|119.19|88
1664652600000|2022-10-01 19:30:00|120.9|119.6|120.78|119.48|120.95|119.65|120.69|119.39|52
1664652900000|2022-10-01 19:35:00|120.79|119.49|120.8|119.5|120.97|119.67|120.71|119.41|140
1664653200000|2022-10-01 19:40:00|120.81|119.51|120.91|119.61|120.93|119.63|120.76|119.46|63
1664653500000|2022-10-01 19:45:00|120.9|119.6|121.09|119.79|121.13|119.83|120.9|119.6|79
1664653800000|2022-10-01 19:50:00|121.1|119.8|121.22|119.92|121.27|119.97|121.1|119.8|38
1664654100000|2022-10-01 19:55:00|121.21|119.91|121.11|119.81|121.21|119.91|121.09|119.79|45
1664654400000|2022-10-01 20:00:00|121.09|119.79|120.76|119.46|121.09|119.79|120.76|119.46|169
1664654700000|2022-10-01 20:05:00|120.77|119.47|120.41|119.11|120.8|119.5|120.31|119.01|217
1664655000000|2022-10-01 20:10:00|120.42|119.12|120.32|119.02|120.51|119.21|120.24|118.94|214
1664655300000|2022-10-01 20:15:00|120.31|119.01|120.41|119.11|120.42|119.12|120.25|118.95|255
1664655600000|2022-10-01 20:20:00|120.4|119.1|120.62|119.32|120.7|119.4|120.4|119.1|75
1664655900000|2022-10-01 20:25:00|120.66|119.36|120.89|119.59|120.9|119.6|120.61|119.31|105
1664656200000|2022-10-01 20:30:00|120.88|119.58|120.93|119.63|120.93|119.63|120.79|119.49|157
1664656500000|2022-10-01 20:35:00|120.92|119.62|121.01|119.71|121.02|119.72|120.9|119.6|134
1664656800000|2022-10-01 20:40:00|121.02|119.72|121.24|119.94|121.34|120.04|121.02|119.72|70
1664657100000|2022-10-01 20:45:00|121.28|119.98|121.3|120|121.34|120.04|121.23|119.93|36
1664657400000|2022-10-01 20:50:00|121.31|120.01|121.42|120.12|121.5|120.2|121.3|120|57
1664657700000|2022-10-01 20:55:00|121.41|120.11|122|120.7|122.01|120.71|121.41|120.11|150
1664658000000|2022-10-01 21:00:00|122.15|120.85|122.62|121.32|122.63|121.33|122.15|120.85|101
1664658300000|2022-10-01 21:05:00|122.59|121.29|122.56|121.26|122.61|121.31|122.49|121.19|110
1664658600000|2022-10-01 21:10:00|122.55|121.25|122.65|121.35|122.68|121.38|122.49|121.19|70
1664658900000|2022-10-01 21:15:00|122.66|121.36|122.87|121.57|122.88|121.58|122.65|121.35|25
1664659200000|2022-10-01 21:20:00|122.86|121.56|122.38|121.08|122.87|121.57|122.31|121.01|86
1664659500000|2022-10-01 21:25:00|122.39|121.09|122.6|121.3|122.62|121.32|122.37|121.07|145
1664659800000|2022-10-01 21:30:00|122.57|121.27|122.5|121.2|122.6|121.3|122.5|121.2|23
1664660100000|2022-10-01 21:35:00|122.51|121.21|122.26|120.96|122.51|121.21|122.26|120.96|55
1664660400000|2022-10-01 21:40:00|122.27|120.97|122.39|121.09|122.4|121.1|122.26|120.96|23
1664660700000|2022-10-01 21:45:00|122.4|121.1|122.6|121.3|122.62|121.32|122.4|121.1|131
1664661000000|2022-10-01 21:50:00|122.62|121.32|122.76|121.46|122.77|121.47|122.62|121.32|66
1664661300000|2022-10-01 21:55:00|122.77|121.47|122.92|121.62|122.92|121.62|122.76|121.46|36
1664661600000|2022-10-01 22:00:00|122.91|121.61|123.15|121.85|123.15|121.85|122.87|121.57|57
1664661900000|2022-10-01 22:05:00|123.16|121.86|122.47|121.17|123.31|122.01|122.45|121.15|125
1664662200000|2022-10-01 22:10:00|122.49|121.19|122.58|121.28|122.69|121.39|122.03|120.73|121
1664662500000|2022-10-01 22:15:00|122.59|121.29|122.48|121.18|122.59|121.29|122.26|120.96|109
1664662800000|2022-10-01 22:20:00|122.47|121.17|122.57|121.27|122.63|121.33|122.41|121.11|61
1664663100000|2022-10-01 22:25:00|122.56|121.26|122.53|121.23|122.68|121.38|122.49|121.19|128
1664663400000|2022-10-01 22:30:00|122.52|121.22|122.52|121.22|122.62|121.32|122.44|121.14|95
1664663700000|2022-10-01 22:35:00|122.53|121.23|122.55|121.25|122.59|121.29|122.4|121.1|68
1664664000000|2022-10-01 22:40:00|122.56|121.26|122.92|121.62|122.94|121.64|122.55|121.25|74
1664664300000|2022-10-01 22:45:00|122.9|121.6|123.48|122.18|123.49|122.19|122.89|121.59|78
1664664600000|2022-10-01 22:50:00|123.49|122.19|123.01|121.71|123.49|122.19|123|121.7|134
1664664900000|2022-10-01 22:55:00|123.02|121.72|122.81|121.51|123.06|121.76|122.8|121.5|75
1664665200000|2022-10-01 23:00:00|122.82|121.52|122.72|121.42|122.87|121.57|122.6|121.3|109
1664665500000|2022-10-01 23:05:00|122.65|121.35|122.57|121.27|122.73|121.43|122.5|121.2|80
1664665800000|2022-10-01 23:10:00|122.56|121.26|122.52|121.22|122.69|121.39|122.49|121.19|106
1664666100000|2022-10-01 23:15:00|122.53|121.23|122.57|121.27|122.73|121.43|122.47|121.17|86
1664666400000|2022-10-01 23:20:00|122.58|121.28|122.46|121.16|122.58|121.28|122.45|121.15|93
1664666700000|2022-10-01 23:25:00|122.47|121.17|122.53|121.23|122.53|121.23|122.23|120.93|87
1664667000000|2022-10-01 23:30:00|122.54|121.24|122.32|121.02|122.54|121.24|122.32|121.02|93
1664667300000|2022-10-01 23:35:00|122.33|121.03|122.1|120.8|122.33|121.03|122.02|120.72|68
1664667600000|2022-10-01 23:40:00|122.11|120.81|122.16|120.86|122.17|120.87|121.78|120.48|84
1664667900000|2022-10-01 23:45:00|122.15|120.85|122.59|121.29|122.67|121.37|122.13|120.83|92
1664668200000|2022-10-01 23:50:00|122.6|121.3|122.8|121.5|122.83|121.53|122.56|121.26|95
1664668500000|2022-10-01 23:55:00|122.79|121.49|123|121.7|123.12|121.82|122.79|121.49|107
1664668800000|2022-10-02 00:00:00|123.01|121.71|122.49|121.19|123.18|121.88|122.48|121.18|178
1664669100000|2022-10-02 00:05:00|122.5|121.2|122.71|121.41|122.86|121.56|122.48|121.18|82
1664669400000|2022-10-02 00:10:00|122.72|121.42|122.6|121.3|122.8|121.5|122.4|121.1|89
1664669700000|2022-10-02 00:15:00|122.58|121.28|122.61|121.31|122.73|121.43|122.56|121.26|79
1664670000000|2022-10-02 00:20:00|122.62|121.32|122.81|121.51|122.81|121.51|122.62|121.32|114
1664670300000|2022-10-02 00:25:00|122.8|121.5|122.43|121.13|122.8|121.5|122.27|120.97|123
1664670600000|2022-10-02 00:30:00|122.41|121.11|122.8|121.5|122.91|121.61|122.38|121.08|105
1664670900000|2022-10-02 00:35:00|122.81|121.51|122.62|121.32|122.98|121.68|122.58|121.28|65
1664671200000|2022-10-02 00:40:00|122.61|121.31|122.43|121.13|122.62|121.32|122.32|121.02|136
1664671500000|2022-10-02 00:45:00|122.45|121.15|122.31|121.01|122.5|121.2|122.2|120.9|254
1664671800000|2022-10-02 00:50:00|122.3|121|122.27|120.97|122.32|121.02|122.19|120.89|77
1664672100000|2022-10-02 00:55:00|122.26|120.96|122.24|120.94|122.26|120.96|122.23|120.93|15
1664672400000|2022-10-02 01:00:00|122.23|120.93|122.36|121.06|122.36|121.06|122.09|120.79|71
1664672700000|2022-10-02 01:05:00|122.4|121.1|122.31|121.01|122.4|121.1|122.22|120.92|97
1664673000000|2022-10-02 01:10:00|122.3|121|122.1|120.8|122.43|121.13|122.1|120.8|112
1664673300000|2022-10-02 01:15:00|122.11|120.81|122.2|120.9|122.31|121.01|122.02|120.72|115
1664673600000|2022-10-02 01:20:00|122.19|120.89|122.36|121.06|122.36|121.06|122.09|120.79|81
1664673900000|2022-10-02 01:25:00|122.39|121.09|122.59|121.29|122.6|121.3|122.39|121.09|92
1664674200000|2022-10-02 01:30:00|122.58|121.28|122.42|121.12|122.61|121.31|122.4|121.1|37
1664674500000|2022-10-02 01:35:00|122.5|121.2|122.51|121.21|122.52|121.22|122.42|121.12|131
1664674800000|2022-10-02 01:40:00|122.52|121.22|122.36|121.06|122.52|121.22|122.32|121.02|85
1664675100000|2022-10-02 01:45:00|122.37|121.07|122.21|120.91|122.37|121.07|122.2|120.9|51
1664675400000|2022-10-02 01:50:00|122.22|120.92|122.11|120.81|122.22|120.92|122.06|120.76|78
1664675700000|2022-10-02 01:55:00|122.12|120.82|122.16|120.86|122.17|120.87|122.11|120.81|30
1664676000000|2022-10-02 02:00:00|122.17|120.87|122.11|120.81|122.19|120.89|122.1|120.8|76
1664676300000|2022-10-02 02:05:00|122.12|120.82|121.92|120.62|122.13|120.83|121.92|120.62|52
1664676600000|2022-10-02 02:10:00|121.91|120.61|121.86|120.56|121.97|120.67|121.82|120.52|59
1664676900000|2022-10-02 02:15:00|121.85|120.55|121.83|120.53|122|120.7|121.81|120.51|59
1664677200000|2022-10-02 02:20:00|121.88|120.58|121.84|120.54|121.93|120.63|121.84|120.54|28
1664677500000|2022-10-02 02:25:00|121.82|120.52|121.77|120.47|121.92|120.62|121.74|120.44|38
1664677800000|2022-10-02 02:30:00|121.75|120.45|121.74|120.44|121.78|120.48|121.52|120.22|92
1664678100000|2022-10-02 02:35:00|121.76|120.46|121.8|120.5|121.8|120.5|121.71|120.41|74
1664678400000|2022-10-02 02:40:00|121.79|120.49|121.65|120.35|121.79|120.49|121.62|120.32|46
1664678700000|2022-10-02 02:45:00|121.64|120.34|121.43|120.13|121.65|120.35|121.31|120.01|58
1664679000000|2022-10-02 02:50:00|121.42|120.12|121.32|120.02|121.47|120.17|121.31|120.01|58
1664679300000|2022-10-02 02:55:00|121.31|120.01|121.22|119.92|121.31|120.01|121.13|119.83|71
1664679600000|2022-10-02 03:00:00|121.25|119.95|121.41|120.11|121.45|120.15|121.21|119.91|64
1664679900000|2022-10-02 03:05:00|121.45|120.15|121.55|120.25|121.56|120.26|121.42|120.12|47
1664680200000|2022-10-02 03:10:00|121.48|120.18|121.52|120.22|121.59|120.29|121.4|120.1|72
1664680500000|2022-10-02 03:15:00|121.57|120.27|121.87|120.57|121.87|120.57|121.53|120.23|82
1664680800000|2022-10-02 03:20:00|121.85|120.55|121.8|120.5|121.92|120.62|121.74|120.44|62
1664681100000|2022-10-02 03:25:00|121.81|120.51|121.82|120.52|121.84|120.54|121.8|120.5|82
1664681400000|2022-10-02 03:30:00|121.83|120.53|121.83|120.53|121.89|120.59|121.78|120.48|58
1664681700000|2022-10-02 03:35:00|121.82|120.52|121.83|120.53|121.83|120.53|121.82|120.52|16
1664682000000|2022-10-02 03:40:00|121.82|120.52|121.65|120.35|121.82|120.52|121.62|120.32|39
1664682300000|2022-10-02 03:45:00|121.64|120.34|121.63|120.33|121.65|120.35|121.62|120.32|51
1664682600000|2022-10-02 03:50:00|121.64|120.34|121.72|120.42|121.75|120.45|121.6|120.3|37
1664682900000|2022-10-02 03:55:00|121.71|120.41|121.91|120.61|121.98|120.68|121.71|120.41|30
1664683200000|2022-10-02 04:00:00|121.92|120.62|122.24|120.94|122.24|120.94|121.92|120.62|48
1664683500000|2022-10-02 04:05:00|122.25|120.95|122.5|121.2|122.5|121.2|122.25|120.95|67
1664683800000|2022-10-02 04:10:00|122.49|121.19|122.42|121.12|122.54|121.24|122.27|120.97|67
1664684100000|2022-10-02 04:15:00|122.41|121.11|122.52|121.22|122.53|121.23|122.31|121.01|38
1664684400000|2022-10-02 04:20:00|122.51|121.21|122.49|121.19|122.6|121.3|122.49|121.19|25
1664684700000|2022-10-02 04:25:00|122.5|121.2|122.52|121.22|122.55|121.25|122.49|121.19|38
1664685000000|2022-10-02 04:30:00|122.51|121.21|122.41|121.11|122.54|121.24|122.41|121.11|45
1664685300000|2022-10-02 04:35:00|122.36|121.06|122.44|121.14|122.45|121.15|122.29|120.99|57
1664685600000|2022-10-02 04:40:00|122.41|121.11|122.25|120.95|122.41|121.11|122.11|120.81|72
1664685900000|2022-10-02 04:45:00|122.24|120.94|122.22|120.92|122.31|121.01|122.1|120.8|85
1664686200000|2022-10-02 04:50:00|122.21|120.91|122.44|121.14|122.44|121.14|122.2|120.9|140
1664686500000|2022-10-02 04:55:00|122.45|121.15|122.53|121.23|122.55|121.25|122.4|121.1|43
1664686800000|2022-10-02 05:00:00|122.52|121.22|122.44|121.14|122.53|121.23|122.41|121.11|81
1664687100000|2022-10-02 05:05:00|122.42|121.12|122.32|121.02|122.44|121.14|122.31|121.01|51
1664687400000|2022-10-02 05:10:00|122.33|121.03|122.32|121.02|122.37|121.07|122.19|120.89|47
1664687700000|2022-10-02 05:15:00|122.31|121.01|122.31|121.01|122.38|121.08|122.26|120.96|63
1664688000000|2022-10-02 05:20:00|122.32|121.02|122.31|121.01|122.41|121.11|122.3|121|53
1664688300000|2022-10-02 05:25:00|122.36|121.06|122.32|121.02|122.39|121.09|122.3|121|62
1664688600000|2022-10-02 05:30:00|122.31|121.01|122.42|121.12|122.5|121.2|122.31|121.01|105
1664688900000|2022-10-02 05:35:00|122.41|121.11|122.3|121|122.47|121.17|122.23|120.93|80
1664689200000|2022-10-02 05:40:00|122.31|121.01|122.13|120.83|122.32|121.02|122.12|120.82|81
1664689500000|2022-10-02 05:45:00|122.12|120.82|122.27|120.97|122.27|120.97|122.12|120.82|85
1664689800000|2022-10-02 05:50:00|122.22|120.92|121.92|120.62|122.25|120.95|121.82|120.52|116
1664690100000|2022-10-02 05:55:00|121.9|120.6|121.9|120.6|121.96|120.66|121.79|120.49|85
1664690400000|2022-10-02 06:00:00|121.91|120.61|121.92|120.62|122|120.7|121.82|120.52|76
1664690700000|2022-10-02 06:05:00|121.93|120.63|121.96|120.66|121.97|120.67|121.83|120.53|63
1664691000000|2022-10-02 06:10:00|121.97|120.67|122.14|120.84|122.16|120.86|121.97|120.67|59
1664691300000|2022-10-02 06:15:00|122.15|120.85|122.08|120.78|122.16|120.86|122.03|120.73|69
1664691600000|2022-10-02 06:20:00|122.06|120.76|121.95|120.65|122.06|120.76|121.94|120.64|67
1664691900000|2022-10-02 06:25:00|121.93|120.63|121.91|120.61|121.96|120.66|121.9|120.6|61
1664692200000|2022-10-02 06:30:00|121.92|120.62|121.72|120.42|121.95|120.65|121.72|120.42|73
1664692500000|2022-10-02 06:35:00|121.65|120.35|121.61|120.31|121.76|120.46|121.59|120.29|107
1664692800000|2022-10-02 06:40:00|121.6|120.3|121.69|120.39|121.74|120.44|121.6|120.3|80
1664693100000|2022-10-02 06:45:00|121.68|120.38|121.74|120.44|121.75|120.45|121.68|120.38|58
1664693400000|2022-10-02 06:50:00|121.75|120.45|121.73|120.43|121.75|120.45|121.68|120.38|52
1664693700000|2022-10-02 06:55:00|121.74|120.44|121.48|120.18|121.74|120.44|121.4|120.1|86
1664694000000|2022-10-02 07:00:00|121.49|120.19|121.42|120.12|121.52|120.22|121.37|120.07|61
1664694300000|2022-10-02 07:05:00|121.41|120.11|121.58|120.28|121.59|120.29|121.39|120.09|52
1664694600000|2022-10-02 07:10:00|121.57|120.27|121.5|120.2|121.69|120.39|121.38|120.08|74
1664694900000|2022-10-02 07:15:00|121.54|120.24|121.5|120.2|121.54|120.24|121.39|120.09|74
1664695200000|2022-10-02 07:20:00|121.51|120.21|121.61|120.31|121.61|120.31|121.48|120.18|31
1664695500000|2022-10-02 07:25:00|121.6|120.3|121.61|120.31|121.66|120.36|121.58|120.28|39
1664695800000|2022-10-02 07:30:00|121.6|120.3|121.51|120.21|121.6|120.3|121.5|120.2|62
1664696100000|2022-10-02 07:35:00|121.5|120.2|121.49|120.19|121.52|120.22|121.45|120.15|67
1664696400000|2022-10-02 07:40:00|121.48|120.18|121.1|119.8|121.49|120.19|121.09|119.79|77
1664696700000|2022-10-02 07:45:00|121.09|119.79|120.94|119.64|121.25|119.95|120.92|119.62|99
1664697000000|2022-10-02 07:50:00|120.95|119.65|120.91|119.61|120.97|119.67|120.85|119.55|77
1664697300000|2022-10-02 07:55:00|120.94|119.64|120.91|119.61|120.94|119.64|120.82|119.52|92
1664697600000|2022-10-02 08:00:00|120.9|119.6|121.37|120.07|121.4|120.1|120.9|119.6|93
1664697900000|2022-10-02 08:05:00|121.38|120.08|121.41|120.11|121.42|120.12|121.3|120|135
1664698200000|2022-10-02 08:10:00|121.4|120.1|121.44|120.14|121.47|120.17|121.33|120.03|101
1664698500000|2022-10-02 08:15:00|121.43|120.13|121.53|120.23|121.53|120.23|121.4|120.1|106
1664698800000|2022-10-02 08:20:00|121.54|120.24|121.52|120.22|121.62|120.32|121.51|120.21|151
1664699100000|2022-10-02 08:25:00|121.53|120.23|121.63|120.33|121.68|120.38|121.52|120.22|95
1664699400000|2022-10-02 08:30:00|121.62|120.32|121.43|120.13|121.69|120.39|121.42|120.12|126
1664699700000|2022-10-02 08:35:00|121.42|120.12|121.49|120.19|121.5|120.2|121.41|120.11|46
1664700000000|2022-10-02 08:40:00|121.44|120.14|121.22|119.92|121.44|120.14|121.1|119.8|145
1664700300000|2022-10-02 08:45:00|121.27|119.97|121.3|120|121.34|120.04|121.27|119.97|45
1664700600000|2022-10-02 08:50:00|121.31|120.01|121.41|120.11|121.49|120.19|121.3|120|40
1664700900000|2022-10-02 08:55:00|121.42|120.12|121.45|120.15|121.46|120.16|121.4|120.1|59
1664701200000|2022-10-02 09:00:00|121.46|120.16|121.41|120.11|121.46|120.16|121.31|120.01|71
1664701500000|2022-10-02 09:05:00|121.34|120.04|121.32|120.02|121.4|120.1|121.28|119.98|42
1664701800000|2022-10-02 09:10:00|121.33|120.03|121.33|120.03|121.36|120.06|121.25|119.95|56
1664702100000|2022-10-02 09:15:00|121.34|120.04|121.13|119.83|121.35|120.05|121.1|119.8|76
1664702400000|2022-10-02 09:20:00|121.14|119.84|121.01|119.71|121.15|119.85|121.01|119.71|69
1664702700000|2022-10-02 09:25:00|121|119.7|120.75|119.45|121.01|119.71|120.64|119.34|115
1664703000000|2022-10-02 09:30:00|120.74|119.44|120.46|119.16|120.74|119.44|120.45|119.15|70
1664703300000|2022-10-02 09:35:00|120.45|119.15|120.42|119.12|120.45|119.15|120.24|118.94|64
1664703600000|2022-10-02 09:40:00|120.41|119.11|120.44|119.14|120.45|119.15|120.22|118.92|62
1664703900000|2022-10-02 09:45:00|120.45|119.15|120.35|119.05|120.45|119.15|120.33|119.03|70
1664704200000|2022-10-02 09:50:00|120.33|119.03|120.36|119.06|120.38|119.08|120.3|119|44
1664704500000|2022-10-02 09:55:00|120.38|119.08|120.4|119.1|120.45|119.15|120.34|119.04|33
1664704800000|2022-10-02 10:00:00|120.41|119.11|120.42|119.12|120.46|119.16|120.4|119.1|54
1664705100000|2022-10-02 10:05:00|120.41|119.11|120.2|118.9|120.42|119.12|120.1|118.8|114
1664705400000|2022-10-02 10:10:00|120.19|118.89|119.9|118.6|120.2|118.9|119.49|118.19|206
1664705700000|2022-10-02 10:15:00|119.89|118.59|119.12|117.82|119.96|118.66|118.34|117.04|459
1664706000000|2022-10-02 10:20:00|119.13|117.83|118.71|117.41|119.13|117.83|118.58|117.28|264
1664706300000|2022-10-02 10:25:00|118.79|117.49|119.01|117.71|119.13|117.83|118.73|117.43|162
1664706600000|2022-10-02 10:30:00|118.99|117.69|118.98|117.68|118.99|117.69|118.68|117.38|138
1664706900000|2022-10-02 10:35:00|118.97|117.67|119.29|117.99|119.29|117.99|118.9|117.6|151
1664707200000|2022-10-02 10:40:00|119.28|117.98|119.09|117.79|119.28|117.98|119.07|117.77|83
1664707500000|2022-10-02 10:45:00|119.1|117.8|119.2|117.9|119.22|117.92|119.09|117.79|71
1664707800000|2022-10-02 10:50:00|119.19|117.89|118.99|117.69|119.2|117.9|118.68|117.38|103
1664708100000|2022-10-02 10:55:00|118.98|117.68|118.89|117.59|119|117.7|118.79|117.49|131
1664708400000|2022-10-02 11:00:00|118.88|117.58|118.96|117.66|118.97|117.67|118.68|117.38|104
1664708700000|2022-10-02 11:05:00|118.95|117.65|119.12|117.82|119.13|117.83|118.95|117.65|51
1664709000000|2022-10-02 11:10:00|119.13|117.83|119.12|117.82|119.13|117.83|119|117.7|80
1664709300000|2022-10-02 11:15:00|119.13|117.83|119.22|117.92|119.23|117.93|119.01|117.71|165
1664709600000|2022-10-02 11:20:00|119.21|117.91|119.22|117.92|119.22|117.92|119.11|117.81|103
1664709900000|2022-10-02 11:25:00|119.21|117.91|119.66|118.36|119.68|118.38|119.21|117.91|148
1664710200000|2022-10-02 11:30:00|119.73|118.43|119.71|118.41|119.73|118.43|119.57|118.27|234
1664710500000|2022-10-02 11:35:00|119.72|118.42|119.74|118.44|119.74|118.44|119.58|118.28|111
1664710800000|2022-10-02 11:40:00|119.73|118.43|119.52|118.22|119.73|118.43|119.4|118.1|159
1664711100000|2022-10-02 11:45:00|119.53|118.23|119.51|118.21|119.62|118.32|119.46|118.16|77
1664711400000|2022-10-02 11:50:00|119.47|118.17|119.53|118.23|119.53|118.23|119.36|118.06|165
1664711700000|2022-10-02 11:55:00|119.52|118.22|119.49|118.19|119.71|118.41|119.49|118.19|84
1664712000000|2022-10-02 12:00:00|119.48|118.18|119.47|118.17|119.54|118.24|119.34|118.04|213
1664712300000|2022-10-02 12:05:00|119.48|118.18|119.59|118.29|119.59|118.29|119.48|118.18|125
1664712600000|2022-10-02 12:10:00|119.58|118.28|119.52|118.22|119.6|118.3|119.48|118.18|136
1664712900000|2022-10-02 12:15:00|119.48|118.18|119.44|118.14|119.48|118.18|119.4|118.1|81
1664713200000|2022-10-02 12:20:00|119.45|118.15|119.35|118.05|119.45|118.15|119.26|117.96|91
1664713500000|2022-10-02 12:25:00|119.34|118.04|119.1|117.8|119.41|118.11|118.94|117.64|145
1664713800000|2022-10-02 12:30:00|119.11|117.81|119.4|118.1|119.41|118.11|119.04|117.74|108
1664714100000|2022-10-02 12:35:00|119.39|118.09|119.3|118|119.41|118.11|119.29|117.99|49
1664714400000|2022-10-02 12:40:00|119.31|118.01|119.51|118.21|119.53|118.23|119.3|118|78
1664714700000|2022-10-02 12:45:00|119.5|118.2|119.29|117.99|119.57|118.27|119.2|117.9|84
1664715000000|2022-10-02 12:50:00|119.28|117.98|119.1|117.8|119.34|118.04|119.08|117.78|111
1664715300000|2022-10-02 12:55:00|119.11|117.81|119.08|117.78|119.11|117.81|118.9|117.6|86
1664715600000|2022-10-02 13:00:00|119.07|117.77|118.82|117.52|119.07|117.77|118.76|117.46|128
1664715900000|2022-10-02 13:05:00|118.81|117.51|118.69|117.39|118.82|117.52|118.47|117.17|111
1664716200000|2022-10-02 13:10:00|118.7|117.4|118.69|117.39|118.72|117.42|118.65|117.35|41
1664716500000|2022-10-02 13:15:00|118.71|117.41|118.76|117.46|118.77|117.47|118.7|117.4|33
1664716800000|2022-10-02 13:20:00|118.86|117.56|118.8|117.5|118.89|117.59|118.69|117.39|63
1664717100000|2022-10-02 13:25:00|118.82|117.52|118.82|117.52|118.85|117.55|118.81|117.51|38
1664717400000|2022-10-02 13:30:00|118.77|117.47|119.01|117.71|119.17|117.87|118.74|117.44|108
1664717700000|2022-10-02 13:35:00|119.02|117.72|119.22|117.92|119.3|118|119.01|117.71|110
1664718000000|2022-10-02 13:40:00|119.23|117.93|119.15|117.85|119.29|117.99|119.13|117.83|34
1664718300000|2022-10-02 13:45:00|119.2|117.9|119.02|117.72|119.22|117.92|119|117.7|78
1664718600000|2022-10-02 13:50:00|119.04|117.74|119.07|117.77|119.1|117.8|119.01|117.71|47
1664718900000|2022-10-02 13:55:00|119.03|117.73|118.92|117.62|119.03|117.73|118.81|117.51|71
1664719200000|2022-10-02 14:00:00|118.93|117.63|119.18|117.88|119.18|117.88|118.93|117.63|31
1664719500000|2022-10-02 14:05:00|119.17|117.87|119.16|117.86|119.18|117.88|119.07|117.77|59
1664719800000|2022-10-02 14:10:00|119.21|117.91|119.11|117.81|119.25|117.95|119.05|117.75|90
1664720100000|2022-10-02 14:15:00|119.09|117.79|119.44|118.14|119.52|118.22|119.05|117.75|131
1664720400000|2022-10-02 14:20:00|119.43|118.13|119.43|118.13|120.18|118.88|119.3|118|333
1664720700000|2022-10-02 14:25:00|119.42|118.12|119.01|117.71|119.47|118.17|118.99|117.69|147
1664721000000|2022-10-02 14:30:00|119.02|117.72|118.69|117.39|119.09|117.79|118.53|117.23|246
1664721300000|2022-10-02 14:35:00|118.68|117.38|118.77|117.47|118.85|117.55|118.63|117.33|193
1664721600000|2022-10-02 14:40:00|118.78|117.48|118.87|117.57|118.88|117.58|118.7|117.4|116
1664721900000|2022-10-02 14:45:00|118.86|117.56|118.79|117.49|118.93|117.63|118.79|117.49|53
1664722200000|2022-10-02 14:50:00|118.78|117.48|118.21|116.91|118.78|117.48|118.03|116.73|198
1664722500000|2022-10-02 14:55:00|118.2|116.9|118.38|117.08|118.45|117.15|118.15|116.85|117
1664722800000|2022-10-02 15:00:00|118.39|117.09|118.54|117.24|118.56|117.26|118.37|117.07|62
1664723100000|2022-10-02 15:05:00|118.52|117.22|118.61|117.31|118.62|117.32|118.47|117.17|35
1664723400000|2022-10-02 15:10:00|118.6|117.3|118.59|117.29|118.62|117.32|118.54|117.24|68
1664723700000|2022-10-02 15:15:00|118.6|117.3|118.61|117.31|118.62|117.32|118.49|117.19|64
1664724000000|2022-10-02 15:20:00|118.6|117.3|118.69|117.39|118.71|117.41|118.5|117.2|43
1664724300000|2022-10-02 15:25:00|118.64|117.34|118.49|117.19|118.64|117.34|118.48|117.18|97
1664724600000|2022-10-02 15:30:00|118.5|117.2|118.71|117.41|118.71|117.41|118.49|117.19|71
1664724900000|2022-10-02 15:35:00|118.72|117.42|118.72|117.42|118.72|117.42|118.67|117.37|24
1664725200000|2022-10-02 15:40:00|118.71|117.41|118.5|117.2|118.71|117.41|118.49|117.19|57
1664725500000|2022-10-02 15:45:00|118.48|117.18|118.65|117.35|118.65|117.35|118.39|117.09|68
1664725800000|2022-10-02 15:50:00|118.67|117.37|118.76|117.46|118.83|117.53|118.67|117.37|79
1664726100000|2022-10-02 15:55:00|118.77|117.47|118.79|117.49|118.81|117.51|118.7|117.4|74
1664726400000|2022-10-02 16:00:00|118.78|117.48|118.85|117.55|118.94|117.64|118.7|117.4|105
1664726700000|2022-10-02 16:05:00|118.91|117.61|119.23|117.93|119.27|117.97|118.9|117.6|146
1664727000000|2022-10-02 16:10:00|119.22|117.92|119.29|117.99|119.31|118.01|119.12|117.82|113
1664727300000|2022-10-02 16:15:00|119.27|117.97|119.4|118.1|119.43|118.13|119.21|117.91|132
1664727600000|2022-10-02 16:20:00|119.41|118.11|119.46|118.16|119.53|118.23|119.38|118.08|97
1664727900000|2022-10-02 16:25:00|119.45|118.15|119.42|118.12|119.48|118.18|119.3|118|121
1664728200000|2022-10-02 16:30:00|119.46|118.16|119.54|118.24|119.54|118.24|119.4|118.1|92
1664728500000|2022-10-02 16:35:00|119.53|118.23|119.06|117.76|119.54|118.24|119|117.7|139
1664728800000|2022-10-02 16:40:00|119.08|117.78|119.2|117.9|119.23|117.93|119.08|117.78|145
1664729100000|2022-10-02 16:45:00|119.21|117.91|119.08|117.78|119.23|117.93|118.93|117.63|104
1664729400000|2022-10-02 16:50:00|119.07|117.77|119.19|117.89|119.23|117.93|119.07|117.77|68
1664729700000|2022-10-02 16:55:00|119.18|117.88|119.16|117.86|119.18|117.88|118.99|117.69|86
1664730000000|2022-10-02 17:00:00|119.17|117.87|119.16|117.86|119.2|117.9|119.09|117.79|37
1664730300000|2022-10-02 17:05:00|119.17|117.87|119.16|117.86|119.2|117.9|119.11|117.81|69
1664730600000|2022-10-02 17:10:00|119.17|117.87|119.17|117.87|119.19|117.89|119.16|117.86|13
1664730900000|2022-10-02 17:15:00|119.18|117.88|119.01|117.71|119.19|117.89|118.98|117.68|38
1664731200000|2022-10-02 17:20:00|119|117.7|119.07|117.77|119.11|117.81|118.99|117.69|53
1664731500000|2022-10-02 17:25:00|119.08|117.78|119.17|117.87|119.17|117.87|119.08|117.78|130
1664731800000|2022-10-02 17:30:00|119.18|117.88|119.4|118.1|119.4|118.1|119.17|117.87|57
1664732100000|2022-10-02 17:35:00|119.39|118.09|119.42|118.12|119.45|118.15|119.34|118.04|55
1664732400000|2022-10-02 17:40:00|119.41|118.11|119.4|118.1|119.44|118.14|119.32|118.02|82
1664732700000|2022-10-02 17:45:00|119.41|118.11|119.42|118.12|119.44|118.14|119.38|118.08|49
1664733000000|2022-10-02 17:50:00|119.41|118.11|119.45|118.15|119.47|118.17|119.39|118.09|72
1664733300000|2022-10-02 17:55:00|119.44|118.14|119.36|118.06|119.46|118.16|119.32|118.02|48
1664733600000|2022-10-02 18:00:00|119.35|118.05|119.26|117.96|119.46|118.16|119.25|117.95|108
1664733900000|2022-10-02 18:05:00|119.25|117.95|119.22|117.92|119.3|118|119.2|117.9|80
1664734200000|2022-10-02 18:10:00|119.21|117.91|119.03|117.73|119.3|118|118.9|117.6|86
1664734500000|2022-10-02 18:15:00|119.02|117.72|119.01|117.71|119.03|117.73|118.96|117.66|51
1664734800000|2022-10-02 18:20:00|119|117.7|119.21|117.91|119.21|117.91|119|117.7|54
1664735100000|2022-10-02 18:25:00|119.2|117.9|119.21|117.91|119.25|117.95|119.18|117.88|40
1664735400000|2022-10-02 18:30:00|119.22|117.92|119.21|117.91|119.33|118.03|119.21|117.91|32
1664735700000|2022-10-02 18:35:00|119.22|117.92|119.39|118.09|119.42|118.12|119.22|117.92|48
1664736000000|2022-10-02 18:40:00|119.4|118.1|119.31|118.01|119.44|118.14|119.3|118|27
1664736300000|2022-10-02 18:45:00|119.32|118.02|119.22|117.92|119.42|118.12|119.21|117.91|42
1664736600000|2022-10-02 18:50:00|119.23|117.93|119.31|118.01|119.32|118.02|119.23|117.93|51
1664736900000|2022-10-02 18:55:00|119.3|118|119.4|118.1|119.4|118.1|119.3|118|14
1664737200000|2022-10-02 19:00:00|119.43|118.13|119.51|118.21|119.51|118.21|119.43|118.13|23
1664737500000|2022-10-02 19:05:00|119.52|118.22|119.89|118.59|120.21|118.91|119.51|118.21|142
1664737800000|2022-10-02 19:10:00|119.9|118.6|119.82|118.52|120.11|118.81|119.73|118.43|152
1664738100000|2022-10-02 19:15:00|119.81|118.51|119.8|118.5|120|118.7|119.64|118.34|166
1664738400000|2022-10-02 19:20:00|119.81|118.51|119.6|118.3|119.9|118.6|119.58|118.28|109
1664738700000|2022-10-02 19:25:00|119.61|118.31|119.63|118.33|119.72|118.42|119.5|118.2|61
1664739000000|2022-10-02 19:30:00|119.64|118.34|119.42|118.12|119.64|118.34|119.31|118.01|111
1664739300000|2022-10-02 19:35:00|119.41|118.11|119.5|118.2|119.57|118.27|119.41|118.11|75
1664739600000|2022-10-02 19:40:00|119.51|118.21|119.61|118.31|119.67|118.37|119.51|118.21|74
1664739900000|2022-10-02 19:45:00|119.6|118.3|119.69|118.39|119.86|118.56|119.6|118.3|45
1664740200000|2022-10-02 19:50:00|119.7|118.4|119.52|118.22|119.71|118.41|119.51|118.21|46
1664740500000|2022-10-02 19:55:00|119.51|118.21|119.51|118.21|119.56|118.26|119.42|118.12|67
1664740800000|2022-10-02 20:00:00|119.52|118.22|119.6|118.3|119.62|118.32|119.52|118.22|32
1664741100000|2022-10-02 20:05:00|119.61|118.31|119.74|118.44|119.74|118.44|119.6|118.3|48
1664741400000|2022-10-02 20:10:00|119.71|118.41|119.61|118.31|119.71|118.41|119.6|118.3|12
1664741700000|2022-10-02 20:15:00|119.6|118.3|119.53|118.23|119.65|118.35|119.52|118.22|57
1664742000000|2022-10-02 20:20:00|119.54|118.24|119.61|118.31|119.62|118.32|119.53|118.23|42
1664742300000|2022-10-02 20:25:00|119.62|118.32|119.64|118.34|119.72|118.42|119.61|118.31|31
1664742600000|2022-10-02 20:30:00|119.63|118.33|119.5|118.2|119.63|118.33|119.5|118.2|30
1664742900000|2022-10-02 20:35:00|119.52|118.22|119.41|118.11|119.53|118.23|119.4|118.1|32
1664743200000|2022-10-02 20:40:00|119.42|118.12|119.34|118.04|119.43|118.13|119.25|117.95|28
1664743500000|2022-10-02 20:45:00|119.37|118.07|119.34|118.04|119.46|118.16|119.34|118.04|39
1664743800000|2022-10-02 20:50:00|119.35|118.05|119.35|118.05|119.39|118.09|119.34|118.04|24
1664744100000|2022-10-02 20:55:00|119.34|118.04|119.16|117.86|119.38|118.08|119.15|117.85|20
1664744400000|2022-10-02 21:00:00|119.17|117.87|119.21|117.91|119.27|117.97|119.17|117.87|41
1664744700000|2022-10-02 21:05:00|119.2|117.9|118.96|117.66|119.32|118.02|118.91|117.61|98
1664745000000|2022-10-02 21:10:00|118.98|117.68|118.84|117.54|119|117.7|118.72|117.42|175
1664745300000|2022-10-02 21:15:00|118.83|117.53|118.62|117.32|118.83|117.53|118.59|117.29|160
1664745600000|2022-10-02 21:20:00|118.63|117.33|118.48|117.18|118.64|117.34|118.45|117.15|124
1664745900000|2022-10-02 21:25:00|118.47|117.17|118.66|117.36|118.67|117.37|118.45|117.15|106
1664746200000|2022-10-02 21:30:00|118.67|117.37|118.7|117.4|118.7|117.4|118.67|117.37|3
1664746500000|2022-10-02 21:35:00|118.69|117.39|118.8|117.5|118.89|117.59|118.69|117.39|56
1664746800000|2022-10-02 21:40:00|118.82|117.52|118.81|117.51|118.82|117.52|118.75|117.45|57
1664747100000|2022-10-02 21:45:00|118.8|117.5|119.07|117.77|119.08|117.78|118.61|117.31|81
1664747400000|2022-10-02 21:50:00|119.06|117.76|118.89|117.59|119.06|117.76|118.82|117.52|145
1664747700000|2022-10-02 21:55:00|118.9|117.6|119.11|117.81|119.14|117.84|118.9|117.6|46
1664748000000|2022-10-02 22:00:00|119.1|117.8|118.84|117.54|119.1|117.8|118.62|117.32|224
1664748300000|2022-10-02 22:05:00|118.82|117.52|118.61|117.31|118.82|117.52|118.52|117.22|136
1664748600000|2022-10-02 22:10:00|118.62|117.32|119.19|117.89|119.26|117.96|118.62|117.32|156
1664748900000|2022-10-02 22:15:00|119.18|117.88|119.22|117.92|119.39|118.09|119.14|117.84|123
1664749200000|2022-10-02 22:20:00|119.27|117.97|119.41|118.11|119.49|118.19|119.27|117.97|129
1664749500000|2022-10-02 22:25:00|119.43|118.13|119.2|117.9|119.51|118.21|119.12|117.82|123
1664749800000|2022-10-02 22:30:00|119.19|117.89|118.91|117.61|119.19|117.89|118.62|117.32|147
1664750100000|2022-10-02 22:35:00|118.92|117.62|118.95|117.65|119.05|117.75|118.82|117.52|128
1664750400000|2022-10-02 22:40:00|118.96|117.66|118.8|117.5|119.01|117.71|118.7|117.4|72
1664750700000|2022-10-02 22:45:00|118.81|117.51|118.88|117.58|118.9|117.6|118.69|117.39|72
1664751000000|2022-10-02 22:50:00|118.87|117.57|118.81|117.51|118.91|117.61|118.8|117.5|88
1664751300000|2022-10-02 22:55:00|118.82|117.52|118.6|117.3|118.86|117.56|118.3|117|175
1664751600000|2022-10-02 23:00:00|118.55|117.25|118.13|116.83|118.62|117.32|118.05|116.75|205
1664751900000|2022-10-02 23:05:00|118.12|116.82|116.97|115.67|118.22|116.92|116.2|114.9|589
1664752200000|2022-10-02 23:10:00|116.98|115.68|116.51|115.21|117.02|115.72|116.28|114.98|413
1664752500000|2022-10-02 23:15:00|116.5|115.2|116.52|115.22|116.64|115.34|116.1|114.8|333
1664752800000|2022-10-02 23:20:00|116.51|115.21|116.6|115.3|116.68|115.38|116.21|114.91|346
1664753100000|2022-10-02 23:25:00|116.59|115.29|116.4|115.1|116.59|115.29|116.29|114.99|318
1664753400000|2022-10-02 23:30:00|116.41|115.11|116.14|114.84|116.47|115.17|115.99|114.69|275
1664753700000|2022-10-02 23:35:00|116.12|114.82|116.5|115.2|116.61|115.31|116.11|114.81|184
1664754000000|2022-10-02 23:40:00|116.51|115.21|116.9|115.6|116.96|115.66|116.31|115.01|192
1664754300000|2022-10-02 23:45:00|116.83|115.53|116.91|115.61|117.02|115.72|116.61|115.31|279
1664754600000|2022-10-02 23:50:00|116.92|115.62|116.49|115.19|117|115.7|116.29|114.99|266
1664754900000|2022-10-02 23:55:00|116.48|115.18|116.61|115.31|116.73|115.43|116.41|115.11|176
1664755200000|2022-10-03 00:00:00|116.62|115.32|116.03|114.73|116.68|115.38|115.65|114.35|403
1664755500000|2022-10-03 00:05:00|116.04|114.74|116.33|115.03|116.56|115.26|115.7|114.4|426
1664755800000|2022-10-03 00:10:00|116.32|115.02|116.71|115.41|116.73|115.43|116.28|114.98|242
1664756100000|2022-10-03 00:15:00|116.69|115.39|116.52|115.22|116.71|115.41|116.52|115.22|225
1664756400000|2022-10-03 00:20:00|116.53|115.23|116.82|115.52|116.85|115.55|116.29|114.99|208
1664756700000|2022-10-03 00:25:00|116.81|115.51|117.22|115.92|117.33|116.03|116.72|115.42|274
1664757000000|2022-10-03 00:30:00|117.21|115.91|117.42|116.12|117.42|116.12|117.09|115.79|228
1664757300000|2022-10-03 00:35:00|117.41|116.11|117.41|116.11|117.41|116.11|117.12|115.82|263
1664757600000|2022-10-03 00:40:00|117.42|116.12|117.49|116.19|117.55|116.25|117.27|115.97|130
1664757900000|2022-10-03 00:45:00|117.5|116.2|117.52|116.22|117.72|116.42|117.41|116.11|108
1664758200000|2022-10-03 00:50:00|117.51|116.21|117.41|116.11|117.63|116.33|117.31|116.01|180
1664758500000|2022-10-03 00:55:00|117.42|116.12|117.61|116.31|117.64|116.34|117.38|116.08|140
1664758800000|2022-10-03 01:00:00|117.6|116.3|117.6|116.3|117.63|116.33|117.2|115.9|170
1664759100000|2022-10-03 01:05:00|117.61|116.31|117.79|116.49|117.83|116.53|117.59|116.29|149
1664759400000|2022-10-03 01:10:00|117.78|116.48|117.8|116.5|117.89|116.59|117.65|116.35|260
1664759700000|2022-10-03 01:15:00|117.81|116.51|117.82|116.52|117.83|116.53|117.59|116.29|122
1664760000000|2022-10-03 01:20:00|117.81|116.51|117.81|116.51|117.92|116.62|117.78|116.48|186
1664760300000|2022-10-03 01:25:00|117.8|116.5|117.95|116.65|118.01|116.71|117.77|116.47|101
1664760600000|2022-10-03 01:30:00|117.94|116.64|117.82|116.52|118.05|116.75|117.79|116.49|225
1664760900000|2022-10-03 01:35:00|117.83|116.53|118.03|116.73|118.14|116.84|117.81|116.51|272
1664761200000|2022-10-03 01:40:00|118.02|116.72|118.25|116.95|118.37|117.07|118.02|116.72|166
1664761500000|2022-10-03 01:45:00|118.23|116.93|118.23|116.93|118.32|117.02|118.13|116.83|258
1664761800000|2022-10-03 01:50:00|118.2|116.9|118.32|117.02|118.41|117.11|118.19|116.89|226
1664762100000|2022-10-03 01:55:00|118.33|117.03|118.25|116.95|118.33|117.03|118.23|116.93|99
1664762400000|2022-10-03 02:00:00|118.26|116.96|117.93|116.63|118.35|117.05|117.89|116.59|219
1664762700000|2022-10-03 02:05:00|117.92|116.62|118.02|116.72|118.12|116.82|117.9|116.6|199
1664763000000|2022-10-03 02:10:00|118.03|116.73|118.41|117.11|118.43|117.13|118.02|116.72|138
1664763300000|2022-10-03 02:15:00|118.4|117.1|118.33|117.03|118.5|117.2|118.15|116.85|191
1664763600000|2022-10-03 02:20:00|118.31|117.01|118.13|116.83|118.33|117.03|118.03|116.73|137
1664763900000|2022-10-03 02:25:00|118.14|116.84|118.03|116.73|118.2|116.9|118.02|116.72|97
1664764200000|2022-10-03 02:30:00|118.02|116.72|117.93|116.63|118.12|116.82|117.92|116.62|108
1664764500000|2022-10-03 02:35:00|117.92|116.62|118.13|116.83|118.13|116.83|117.89|116.59|112
1664764800000|2022-10-03 02:40:00|118.12|116.82|118.04|116.74|118.21|116.91|118.03|116.73|82
1664765100000|2022-10-03 02:45:00|118.03|116.73|118.11|116.81|118.12|116.82|117.92|116.62|141
1664765400000|2022-10-03 02:50:00|118.12|116.82|118.13|116.83|118.16|116.86|118.06|116.76|66
1664765700000|2022-10-03 02:55:00|118.12|116.82|117.93|116.63|118.12|116.82|117.91|116.61|108
1664766000000|2022-10-03 03:00:00|117.94|116.64|117.85|116.55|117.95|116.65|117.83|116.53|161
1664766300000|2022-10-03 03:05:00|117.84|116.54|118.04|116.74|118.09|116.79|117.84|116.54|127
1664766600000|2022-10-03 03:10:00|118.03|116.73|117.99|116.69|118.09|116.79|117.91|116.61|167
1664766900000|2022-10-03 03:15:00|117.98|116.68|118.03|116.73|118.13|116.83|117.93|116.63|69
1664767200000|2022-10-03 03:20:00|118.04|116.74|117.93|116.63|118.11|116.81|117.9|116.6|109
1664767500000|2022-10-03 03:25:00|117.92|116.62|117.92|116.62|118.03|116.73|117.84|116.54|93
1664767800000|2022-10-03 03:30:00|117.93|116.63|118.03|116.73|118.11|116.81|117.86|116.56|104
1664768100000|2022-10-03 03:35:00|118.04|116.74|118.14|116.84|118.17|116.87|117.97|116.67|71
1664768400000|2022-10-03 03:40:00|118.13|116.83|118.01|116.71|118.16|116.86|118.01|116.71|130
1664768700000|2022-10-03 03:45:00|118.02|116.72|117.92|116.62|118.02|116.72|117.9|116.6|74
1664769000000|2022-10-03 03:50:00|117.91|116.61|117.81|116.51|117.92|116.62|117.76|116.46|85
1664769300000|2022-10-03 03:55:00|117.82|116.52|117.63|116.33|117.82|116.52|117.58|116.28|96
1664769600000|2022-10-03 04:00:00|117.62|116.32|117.6|116.3|117.77|116.47|117.51|116.21|178
1664769900000|2022-10-03 04:05:00|117.61|116.31|117.3|116|117.63|116.33|117.17|115.87|111
1664770200000|2022-10-03 04:10:00|117.29|115.99|117.28|115.98|117.41|116.11|117.26|115.96|77
1664770500000|2022-10-03 04:15:00|117.29|115.99|117.11|115.81|117.38|116.08|117.11|115.81|88
1664770800000|2022-10-03 04:20:00|117.1|115.8|117.19|115.89|117.21|115.91|117|115.7|89
1664771100000|2022-10-03 04:25:00|117.11|115.81|117.21|115.91|117.23|115.93|117.11|115.81|42
1664771400000|2022-10-03 04:30:00|117.22|115.92|117.11|115.81|117.23|115.93|117.07|115.77|48
1664771700000|2022-10-03 04:35:00|117.1|115.8|117.12|115.82|117.13|115.83|116.99|115.69|79
1664772000000|2022-10-03 04:40:00|117.13|115.83|117.32|116.02|117.32|116.02|116.91|115.61|101
1664772300000|2022-10-03 04:45:00|117.33|116.03|117.3|116|117.34|116.04|117.21|115.91|69
1664772600000|2022-10-03 04:50:00|117.23|115.93|116.76|115.46|117.24|115.94|116.69|115.39|179
1664772900000|2022-10-03 04:55:00|116.78|115.48|116.7|115.4|116.81|115.51|116.64|115.34|77
1664773200000|2022-10-03 05:00:00|116.69|115.39|116.81|115.51|116.9|115.6|116.61|115.31|115
1664773500000|2022-10-03 05:05:00|116.8|115.5|116.5|115.2|116.83|115.53|116.48|115.18|96
1664773800000|2022-10-03 05:10:00|116.51|115.21|116.71|115.41|116.76|115.46|116.32|115.02|150
1664774100000|2022-10-03 05:15:00|116.72|115.42|116.71|115.41|116.85|115.55|116.65|115.35|77
1664774400000|2022-10-03 05:20:00|116.73|115.43|116.89|115.59|116.93|115.63|116.71|115.41|78
1664774700000|2022-10-03 05:25:00|116.9|115.6|116.5|115.2|116.9|115.6|116.46|115.16|125
1664775000000|2022-10-03 05:30:00|116.51|115.21|116.57|115.27|116.61|115.31|116.44|115.14|133
1664775300000|2022-10-03 05:35:00|116.56|115.26|116.62|115.32|116.64|115.34|116.43|115.13|114
1664775600000|2022-10-03 05:40:00|116.63|115.33|116.91|115.61|116.93|115.63|116.62|115.32|142
1664775900000|2022-10-03 05:45:00|116.92|115.62|117.31|116.01|117.32|116.02|116.86|115.56|188
1664776200000|2022-10-03 05:50:00|117.3|116|117.54|116.24|117.55|116.25|117.18|115.88|163
1664776500000|2022-10-03 05:55:00|117.53|116.23|117.48|116.18|117.54|116.24|117.38|116.08|163
1664776800000|2022-10-03 06:00:00|117.49|116.19|117.65|116.35|117.66|116.36|117.44|116.14|134
1664777100000|2022-10-03 06:05:00|117.69|116.39|117.65|116.35|118.02|116.72|117.63|116.33|124
1664777400000|2022-10-03 06:10:00|117.64|116.34|117.56|116.26|117.73|116.43|117.52|116.22|162
1664777700000|2022-10-03 06:15:00|117.55|116.25|117.53|116.23|117.62|116.32|117.49|116.19|114
1664778000000|2022-10-03 06:20:00|117.5|116.2|117.53|116.23|117.55|116.25|117.45|116.15|135
1664778300000|2022-10-03 06:25:00|117.51|116.21|117.69|116.39|117.71|116.41|117.51|116.21|203
1664778600000|2022-10-03 06:30:00|117.7|116.4|117.46|116.16|117.71|116.41|117.42|116.12|172
1664778900000|2022-10-03 06:35:00|117.47|116.17|117.36|116.06|117.73|116.43|117.26|115.96|343
1664779200000|2022-10-03 06:40:00|117.33|116.03|117.27|115.97|117.4|116.1|117.2|115.9|284
1664779500000|2022-10-03 06:45:00|117.26|115.96|117.16|115.86|117.32|116.02|117.04|115.74|114
1664779800000|2022-10-03 06:50:00|117.15|115.85|117.28|115.98|117.3|116|117.15|115.85|72
1664780100000|2022-10-03 06:55:00|117.29|115.99|117.3|116|117.31|116.01|117.19|115.89|31
1664780400000|2022-10-03 07:00:00|117.29|115.99|117.1|115.8|117.29|115.99|117.08|115.78|118
1664780700000|2022-10-03 07:05:00|117.11|115.81|117.11|115.81|117.45|116.15|117.1|115.8|166
1664781000000|2022-10-03 07:10:00|117.12|115.82|117.21|115.91|117.24|115.94|116.78|115.48|283
1664781300000|2022-10-03 07:15:00|117.2|115.9|117.72|116.42|117.81|116.51|117.13|115.83|247
1664781600000|2022-10-03 07:20:00|117.71|116.41|117.63|116.33|117.74|116.44|117.57|116.27|223
1664781900000|2022-10-03 07:25:00|117.62|116.32|117.72|116.42|117.74|116.44|117.59|116.29|165
1664782200000|2022-10-03 07:30:00|117.71|116.41|117.63|116.33|117.87|116.57|117.6|116.3|204
1664782500000|2022-10-03 07:35:00|117.62|116.32|117.32|116.02|117.71|116.41|117.31|116.01|138
1664782800000|2022-10-03 07:40:00|117.31|116.01|117.5|116.2|117.61|116.31|117.3|116|158
1664783100000|2022-10-03 07:45:00|117.51|116.21|117.53|116.23|117.72|116.42|117.48|116.18|141
1664783400000|2022-10-03 07:50:00|117.52|116.22|117.62|116.32|117.71|116.41|117.48|116.18|119
1664783700000|2022-10-03 07:55:00|117.61|116.31|117.7|116.4|117.74|116.44|117.59|116.29|106
1664784000000|2022-10-03 08:00:00|117.69|116.39|117.56|116.26|117.76|116.46|117.55|116.25|113
1664784300000|2022-10-03 08:05:00|117.55|116.25|117.52|116.22|117.64|116.34|117.51|116.21|148
1664784600000|2022-10-03 08:10:00|117.51|116.21|117.23|115.93|117.54|116.24|117.09|115.79|118
1664784900000|2022-10-03 08:15:00|117.24|115.94|117.2|115.9|117.25|115.95|117.1|115.8|105
1664785200000|2022-10-03 08:20:00|117.19|115.89|117.41|116.11|117.45|116.15|117.19|115.89|37
1664785500000|2022-10-03 08:25:00|117.42|116.12|117.63|116.33|117.64|116.34|117.42|116.12|121
1664785800000|2022-10-03 08:30:00|117.62|116.32|117.72|116.42|117.76|116.46|117.58|116.28|74
1664786100000|2022-10-03 08:35:00|117.71|116.41|117.62|116.32|117.72|116.42|117.53|116.23|137
1664786400000|2022-10-03 08:40:00|117.61|116.31|117.82|116.52|117.82|116.52|117.54|116.24|118
1664786700000|2022-10-03 08:45:00|117.8|116.5|117.82|116.52|117.87|116.57|117.78|116.48|65
1664787000000|2022-10-03 08:50:00|117.83|116.53|117.84|116.54|117.95|116.65|117.77|116.47|78
1664787300000|2022-10-03 08:55:00|117.83|116.53|117.73|116.43|117.84|116.54|117.64|116.34|102
1664787600000|2022-10-03 09:00:00|117.72|116.42|117.43|116.13|117.8|116.5|117.43|116.13|132
1664787900000|2022-10-03 09:05:00|117.42|116.12|117.23|115.93|117.43|116.13|117.17|115.87|139
1664788200000|2022-10-03 09:10:00|117.22|115.92|117.31|116.01|117.41|116.11|117.22|115.92|88
1664788500000|2022-10-03 09:15:00|117.3|116|117.32|116.02|117.4|116.1|117.23|115.93|222
1664788800000|2022-10-03 09:20:00|117.31|116.01|117.73|116.43|117.75|116.45|117.31|116.01|119
1664789100000|2022-10-03 09:25:00|117.72|116.42|117.82|116.52|117.83|116.53|117.6|116.3|152
1664789400000|2022-10-03 09:30:00|117.81|116.51|117.82|116.52|117.9|116.6|117.8|116.5|145
1664789700000|2022-10-03 09:35:00|117.83|116.53|117.61|116.31|117.87|116.57|117.6|116.3|113
1664790000000|2022-10-03 09:40:00|117.6|116.3|117.54|116.24|117.64|116.34|117.46|116.16|74
1664790300000|2022-10-03 09:45:00|117.55|116.25|117.52|116.22|117.55|116.25|117.43|116.13|107
1664790600000|2022-10-03 09:50:00|117.51|116.21|117.69|116.39|117.7|116.4|117.49|116.19|83
1664790900000|2022-10-03 09:55:00|117.7|116.4|117.84|116.54|117.88|116.58|117.68|116.38|104
1664791200000|2022-10-03 10:00:00|117.83|116.53|117.73|116.43|117.88|116.58|117.72|116.42|91
1664791500000|2022-10-03 10:05:00|117.71|116.41|117.72|116.42|117.74|116.44|117.67|116.37|104
1664791800000|2022-10-03 10:10:00|117.71|116.41|117.51|116.21|117.74|116.44|117.5|116.2|65
1664792100000|2022-10-03 10:15:00|117.52|116.22|117.59|116.29|117.61|116.31|117.51|116.21|99
1664792400000|2022-10-03 10:20:00|117.6|116.3|117.66|116.36|117.66|116.36|117.6|116.3|16
1664792700000|2022-10-03 10:25:00|117.65|116.35|117.84|116.54|117.85|116.55|117.65|116.35|47
1664793000000|2022-10-03 10:30:00|117.85|116.55|118.01|116.71|118.09|116.79|117.8|116.5|107
1664793300000|2022-10-03 10:35:00|118.02|116.72|117.92|116.62|118.17|116.87|117.91|116.61|90
1664793600000|2022-10-03 10:40:00|117.9|116.6|118.01|116.71|118.02|116.72|117.9|116.6|51
1664793900000|2022-10-03 10:45:00|118.02|116.72|118.23|116.93|118.24|116.94|118.01|116.71|93
1664794200000|2022-10-03 10:50:00|118.25|116.95|118.34|117.04|118.43|117.13|118.16|116.86|189
1664794500000|2022-10-03 10:55:00|118.33|117.03|118.49|117.19|118.5|117.2|118.33|117.03|111
1664794800000|2022-10-03 11:00:00|118.5|117.2|118.44|117.14|118.57|117.27|118.28|116.98|134
1664795100000|2022-10-03 11:05:00|118.42|117.12|118.41|117.11|118.51|117.21|118.32|117.02|152
1664795400000|2022-10-03 11:10:00|118.4|117.1|118.52|117.22|118.53|117.23|118.29|116.99|222
1664795700000|2022-10-03 11:15:00|118.53|117.23|118.32|117.02|118.53|117.23|118.29|116.99|141
1664796000000|2022-10-03 11:20:00|118.33|117.03|118.24|116.94|118.33|117.03|118.17|116.87|130
1664796300000|2022-10-03 11:25:00|118.23|116.93|118.22|116.92|118.24|116.94|118.12|116.82|119
1664796600000|2022-10-03 11:30:00|118.21|116.91|118.34|117.04|118.43|117.13|118.14|116.84|100
1664796900000|2022-10-03 11:35:00|118.35|117.05|118.52|117.22|118.57|117.27|118.3|117|86
1664797200000|2022-10-03 11:40:00|118.51|117.21|118.52|117.22|118.53|117.23|118.41|117.11|111
1664797500000|2022-10-03 11:45:00|118.51|117.21|118.24|116.94|118.52|117.22|118.15|116.85|195
1664797800000|2022-10-03 11:50:00|118.23|116.93|118.22|116.92|118.34|117.04|118.21|116.91|115
1664798100000|2022-10-03 11:55:00|118.21|116.91|118.61|117.31|118.62|117.32|118.21|116.91|162
1664798400000|2022-10-03 12:00:00|118.6|117.3|118.44|117.14|118.71|117.41|118.43|117.13|178
1664798700000|2022-10-03 12:05:00|118.43|117.13|118.52|117.22|118.53|117.23|118.3|117|105
1664799000000|2022-10-03 12:10:00|118.51|117.21|118.41|117.11|118.52|117.22|118.32|117.02|83
1664799300000|2022-10-03 12:15:00|118.4|117.1|118.31|117.01|118.55|117.25|118.22|116.92|81
1664799600000|2022-10-03 12:20:00|118.32|117.02|118.7|117.4|118.71|117.41|118.32|117.02|72
1664799900000|2022-10-03 12:25:00|118.66|117.36|118.7|117.4|118.73|117.43|118.63|117.33|47
1664800200000|2022-10-03 12:30:00|118.71|117.41|118.71|117.41|118.9|117.6|118.58|117.28|118
1664800500000|2022-10-03 12:35:00|118.64|117.34|118.51|117.21|118.66|117.36|118.44|117.14|133
1664800800000|2022-10-03 12:40:00|118.5|117.2|118.64|117.34|118.65|117.35|118.5|117.2|49
1664801100000|2022-10-03 12:45:00|118.65|117.35|119.1|117.8|119.17|117.87|118.65|117.35|162
1664801400000|2022-10-03 12:50:00|119.11|117.81|119.16|117.86|119.41|118.11|119.01|117.71|195
1664801700000|2022-10-03 12:55:00|119.17|117.87|119.12|117.82|119.24|117.94|119.04|117.74|84
1664802000000|2022-10-03 13:00:00|119.11|117.81|119.24|117.94|119.41|118.11|119.1|117.8|118
1664802300000|2022-10-03 13:05:00|119.23|117.93|119.58|118.28|119.6|118.3|119.2|117.9|156
1664802600000|2022-10-03 13:10:00|119.59|118.29|119.39|118.09|119.63|118.33|119.32|118.02|176
1664802900000|2022-10-03 13:15:00|119.4|118.1|119.39|118.09|119.51|118.21|119.21|117.91|126
1664803200000|2022-10-03 13:20:00|119.4|118.1|119.01|117.71|119.43|118.13|119|117.7|226
1664803500000|2022-10-03 13:25:00|119|117.7|118.68|117.38|119.07|117.77|118.68|117.38|171
1664803800000|2022-10-03 13:30:00|118.69|117.39|118.34|117.04|119.01|117.71|117.98|116.68|463
1664804100000|2022-10-03 13:35:00|118.32|117.02|118.23|116.93|118.43|117.13|118.12|116.82|419
1664804400000|2022-10-03 13:40:00|118.21|116.91|118.5|117.2|118.5|117.2|117.81|116.51|349
1664804700000|2022-10-03 13:45:00|118.49|117.19|118.81|117.51|118.99|117.69|118.47|117.17|299
1664805000000|2022-10-03 13:50:00|118.82|117.52|118.51|117.21|118.83|117.53|118.37|117.07|283
1664805300000|2022-10-03 13:55:00|118.5|117.2|118.51|117.21|118.53|117.23|118.3|117|257
1664805600000|2022-10-03 14:00:00|118.54|117.24|118.99|117.69|119.33|118.03|118.54|117.24|409
1664805900000|2022-10-03 14:05:00|118.98|117.68|119.01|117.71|119.15|117.85|118.89|117.59|162
1664806200000|2022-10-03 14:10:00|119.02|117.72|118.6|117.3|119.1|117.8|118.59|117.29|184
1664806500000|2022-10-03 14:15:00|118.59|117.29|118.77|117.47|118.8|117.5|118.48|117.18|295
1664806800000|2022-10-03 14:20:00|118.78|117.48|119.45|118.15|119.46|118.16|118.71|117.41|177
1664807100000|2022-10-03 14:25:00|119.44|118.14|119.68|118.38|119.73|118.43|119.18|117.88|353
1664807400000|2022-10-03 14:30:00|119.69|118.39|119.86|118.56|119.94|118.64|119.5|118.2|268
1664807700000|2022-10-03 14:35:00|119.87|118.57|119.41|118.11|119.94|118.64|119.35|118.05|285
1664808000000|2022-10-03 14:40:00|119.42|118.12|119.61|118.31|119.63|118.33|119.38|118.08|227
1664808300000|2022-10-03 14:45:00|119.63|118.33|119.71|118.41|119.96|118.66|119.63|118.33|216
1664808600000|2022-10-03 14:50:00|119.7|118.4|119.34|118.04|119.73|118.43|119.31|118.01|227
1664808900000|2022-10-03 14:55:00|119.35|118.05|119.51|118.21|119.6|118.3|119.32|118.02|293
1664809200000|2022-10-03 15:00:00|119.52|118.22|119.4|118.1|119.54|118.24|119.26|117.96|158
1664809500000|2022-10-03 15:05:00|119.35|118.05|119.82|118.52|119.9|118.6|119.32|118.02|174
1664809800000|2022-10-03 15:10:00|119.83|118.53|119.5|118.2|119.9|118.6|119.33|118.03|201
1664810100000|2022-10-03 15:15:00|119.49|118.19|119.42|118.12|119.63|118.33|119.38|118.08|118
1664810400000|2022-10-03 15:20:00|119.43|118.13|119.41|118.11|119.63|118.33|119.39|118.09|195
1664810700000|2022-10-03 15:25:00|119.42|118.12|119.56|118.26|119.61|118.31|119.39|118.09|172
1664811000000|2022-10-03 15:30:00|119.58|118.28|119.26|117.96|119.69|118.39|119.26|117.96|113
1664811300000|2022-10-03 15:35:00|119.28|117.98|119.1|117.8|119.41|118.11|118.99|117.69|231
1664811600000|2022-10-03 15:40:00|119.11|117.81|119.1|117.8|119.12|117.82|118.92|117.62|89
1664811900000|2022-10-03 15:45:00|119.13|117.83|119.32|118.02|119.42|118.12|119.1|117.8|127
1664812200000|2022-10-03 15:50:00|119.31|118.01|119.22|117.92|119.43|118.13|119.19|117.89|91
1664812500000|2022-10-03 15:55:00|119.21|117.91|119.1|117.8|119.22|117.92|118.98|117.68|146
1664812800000|2022-10-03 16:00:00|119.11|117.81|119.3|118|119.49|118.19|119.11|117.81|149
1664813100000|2022-10-03 16:05:00|119.31|118.01|119.26|117.96|119.33|118.03|119.18|117.88|53
1664813400000|2022-10-03 16:10:00|119.27|117.97|119.03|117.73|119.42|118.12|119.03|117.73|136
1664813700000|2022-10-03 16:15:00|119.02|117.72|118.93|117.63|119.2|117.9|118.9|117.6|112
1664814000000|2022-10-03 16:20:00|118.92|117.62|118.81|117.51|118.92|117.62|118.52|117.22|193
1664814300000|2022-10-03 16:25:00|118.8|117.5|118.87|117.57|118.88|117.58|118.66|117.36|89
1664814600000|2022-10-03 16:30:00|118.86|117.56|119.18|117.88|119.2|117.9|118.79|117.49|105
1664814900000|2022-10-03 16:35:00|119.17|117.87|119.11|117.81|119.18|117.88|118.93|117.63|97
1664815200000|2022-10-03 16:40:00|119.12|117.82|118.99|117.69|119.19|117.89|118.85|117.55|111
1664815500000|2022-10-03 16:45:00|119|117.7|118.91|117.61|119.08|117.78|118.91|117.61|139
1664815800000|2022-10-03 16:50:00|118.92|117.62|119.12|117.82|119.13|117.83|118.91|117.61|127
1664816100000|2022-10-03 16:55:00|119.13|117.83|119.31|118.01|119.31|118.01|119|117.7|120
1664816400000|2022-10-03 17:00:00|119.3|118|119.43|118.13|119.52|118.22|119.3|118|222
1664816700000|2022-10-03 17:05:00|119.42|118.12|119.43|118.13|119.51|118.21|119.31|118.01|166
1664817000000|2022-10-03 17:10:00|119.42|118.12|119.48|118.18|119.51|118.21|119.4|118.1|122
1664817300000|2022-10-03 17:15:00|119.47|118.17|119.49|118.19|119.5|118.2|119.41|118.11|70
1664817600000|2022-10-03 17:20:00|119.48|118.18|119.42|118.12|119.66|118.36|119.41|118.11|163
1664817900000|2022-10-03 17:25:00|119.43|118.13|119.23|117.93|119.46|118.16|119.19|117.89|189
1664818200000|2022-10-03 17:30:00|119.24|117.94|119.53|118.23|119.64|118.34|119.24|117.94|102
1664818500000|2022-10-03 17:35:00|119.54|118.24|119.33|118.03|119.54|118.24|119.31|118.01|192
1664818800000|2022-10-03 17:40:00|119.32|118.02|119.21|117.91|119.34|118.04|119.14|117.84|200
1664819100000|2022-10-03 17:45:00|119.22|117.92|119.33|118.03|119.4|118.1|119.22|117.92|149
1664819400000|2022-10-03 17:50:00|119.32|118.02|119.32|118.02|119.43|118.13|119.3|118|208
1664819700000|2022-10-03 17:55:00|119.3|118|119.23|117.93|119.37|118.07|119.2|117.9|146
1664820000000|2022-10-03 18:00:00|119.25|117.95|119.38|118.08|119.54|118.24|119.25|117.95|119
1664820300000|2022-10-03 18:05:00|119.37|118.07|119.11|117.81|119.55|118.25|119.08|117.78|249
1664820600000|2022-10-03 18:10:00|119.12|117.82|119.13|117.83|119.42|118.12|119.11|117.81|154
1664820900000|2022-10-03 18:15:00|119.19|117.89|119.33|118.03|119.48|118.18|119.19|117.89|167
1664821200000|2022-10-03 18:20:00|119.34|118.04|119.27|117.97|119.34|118.04|119.13|117.83|157
1664821500000|2022-10-03 18:25:00|119.28|117.98|119.12|117.82|119.3|118|119.11|117.81|81
1664821800000|2022-10-03 18:30:00|119.11|117.81|119.2|117.9|119.22|117.92|119.11|117.81|91
1664822100000|2022-10-03 18:35:00|119.21|117.91|119.15|117.85|119.29|117.99|119.15|117.85|55
1664822400000|2022-10-03 18:40:00|119.16|117.86|119.2|117.9|119.27|117.97|119.14|117.84|73
1664822700000|2022-10-03 18:45:00|119.21|117.91|118.92|117.62|119.22|117.92|118.88|117.58|109
1664823000000|2022-10-03 18:50:00|118.91|117.61|119.12|117.82|119.13|117.83|118.91|117.61|71
1664823300000|2022-10-03 18:55:00|119.13|117.83|119.11|117.81|119.27|117.97|119.11|117.81|84
1664823600000|2022-10-03 19:00:00|119.1|117.8|118.92|117.62|119.14|117.84|118.9|117.6|90
1664823900000|2022-10-03 19:05:00|118.93|117.63|118.76|117.46|119.06|117.76|118.75|117.45|161
1664824200000|2022-10-03 19:10:00|118.77|117.47|118.73|117.43|118.83|117.53|118.72|117.42|161
1664824500000|2022-10-03 19:15:00|118.75|117.45|118.61|117.31|118.75|117.45|118.37|117.07|153
1664824800000|2022-10-03 19:20:00|118.6|117.3|119.06|117.76|119.07|117.77|118.59|117.29|114
1664825100000|2022-10-03 19:25:00|119.05|117.75|119.02|117.72|119.28|117.98|119|117.7|87
1664825400000|2022-10-03 19:30:00|119.03|117.73|118.98|117.68|119.17|117.87|118.88|117.58|142
1664825700000|2022-10-03 19:35:00|118.94|117.64|118.91|117.61|119.02|117.72|118.89|117.59|92
1664826000000|2022-10-03 19:40:00|118.9|117.6|118.92|117.62|118.96|117.66|118.81|117.51|91
1664826300000|2022-10-03 19:45:00|118.95|117.65|118.91|117.61|119.02|117.72|118.89|117.59|96
1664826600000|2022-10-03 19:50:00|118.92|117.62|119.07|117.77|119.08|117.78|118.8|117.5|79
1664826900000|2022-10-03 19:55:00|119.06|117.76|118.94|117.64|119.06|117.76|118.9|117.6|169
1664827200000|2022-10-03 20:00:00|118.99|117.69|119|117.7|119.14|117.84|118.99|117.69|63
1664827500000|2022-10-03 20:05:00|119.02|117.72|119.1|117.8|119.1|117.8|119.01|117.71|24
1664827800000|2022-10-03 20:10:00|119.11|117.81|119.02|117.72|119.12|117.82|119.01|117.71|103
1664828100000|2022-10-03 20:15:00|119.03|117.73|118.78|117.48|119.12|117.82|118.69|117.39|112
1664828400000|2022-10-03 20:20:00|118.79|117.49|118.69|117.39|118.8|117.5|118.56|117.26|48
1664828700000|2022-10-03 20:25:00|118.67|117.37|118.58|117.28|118.69|117.39|118.54|117.24|29
1664829000000|2022-10-03 20:30:00|118.59|117.29|118.56|117.26|118.6|117.3|118.56|117.26|52
1664829300000|2022-10-03 20:35:00|118.57|117.27|118.69|117.39|118.69|117.39|118.56|117.26|55
1664829600000|2022-10-03 20:40:00|118.7|117.4|118.9|117.6|118.9|117.6|118.7|117.4|13
1664829900000|2022-10-03 20:45:00|118.89|117.59|118.99|117.69|118.99|117.69|118.89|117.59|73
1664830200000|2022-10-03 20:50:00|119|117.7|119.05|117.75|119.19|117.89|118.98|117.68|88
1664830500000|2022-10-03 20:55:00|119.06|117.76|119.05|117.75|119.11|117.81|119.01|117.71|108
1664830800000|2022-10-03 21:00:00|118.96|117.66|119.03|117.73|119.11|117.81|118.94|117.64|98
1664831100000|2022-10-03 21:05:00|119.02|117.72|118.95|117.65|119.04|117.74|118.92|117.62|98
1664831400000|2022-10-03 21:10:00|118.94|117.64|118.89|117.59|118.95|117.65|118.86|117.56|33
1664831700000|2022-10-03 21:15:00|118.93|117.63|118.94|117.64|118.96|117.66|118.92|117.62|25
1664832000000|2022-10-03 21:20:00|118.95|117.65|118.94|117.64|118.95|117.65|118.9|117.6|27
1664832300000|2022-10-03 21:25:00|118.95|117.65|118.9|117.6|119|117.7|118.9|117.6|113
1664832600000|2022-10-03 21:30:00|118.91|117.61|118.9|117.6|118.91|117.61|118.9|117.6|24
1664832900000|2022-10-03 21:35:00|118.89|117.59|118.95|117.65|118.96|117.66|118.89|117.59|24
1664833200000|2022-10-03 21:40:00|118.96|117.66|118.95|117.65|118.96|117.66|118.93|117.63|102
1664833500000|2022-10-03 21:45:00|118.94|117.64|118.82|117.52|118.94|117.64|118.81|117.51|36
1664833800000|2022-10-03 21:50:00|118.81|117.51|118.9|117.6|118.98|117.68|118.81|117.51|64
1664834100000|2022-10-03 21:55:00|118.91|117.61|118.97|117.67|118.97|117.67|118.88|117.58|60
1664834400000|2022-10-03 22:00:00|118.98|117.68|119.11|117.81|119.15|117.85|118.97|117.67|122
1664834700000|2022-10-03 22:05:00|119.1|117.8|119.27|117.97|119.27|117.97|119.08|117.78|43
1664835000000|2022-10-03 22:10:00|119.28|117.98|119.29|117.99|119.3|118|119.2|117.9|48
1664835300000|2022-10-03 22:15:00|119.26|117.96|118.72|117.42|119.26|117.96|118.72|117.42|181
1664835600000|2022-10-03 22:20:00|118.71|117.41|118.73|117.43|118.84|117.54|118.65|117.35|185
1664835900000|2022-10-03 22:25:00|118.71|117.41|119.1|117.8|119.12|117.82|118.71|117.41|145
1664836200000|2022-10-03 22:30:00|119.11|117.81|118.99|117.69|119.11|117.81|118.84|117.54|91
1664836500000|2022-10-03 22:35:00|119|117.7|118.8|117.5|119.03|117.73|118.71|117.41|74
1664836800000|2022-10-03 22:40:00|118.81|117.51|118.71|117.41|118.93|117.63|118.7|117.4|155
1664837100000|2022-10-03 22:45:00|118.7|117.4|118.71|117.41|118.73|117.43|118.69|117.39|64
1664837400000|2022-10-03 22:50:00|118.72|117.42|118.64|117.34|118.72|117.42|118.56|117.26|144
1664837700000|2022-10-03 22:55:00|118.68|117.38|118.81|117.51|118.9|117.6|118.68|117.38|89
1664838000000|2022-10-03 23:00:00|118.82|117.52|119.21|117.91|119.26|117.96|118.81|117.51|160
1664838300000|2022-10-03 23:05:00|119.22|117.92|119.36|118.06|119.37|118.07|119.2|117.9|59
1664838600000|2022-10-03 23:10:00|119.37|118.07|119.59|118.29|119.61|118.31|119.32|118.02|111
1664838900000|2022-10-03 23:15:00|119.58|118.28|119.39|118.09|119.75|118.45|119.24|117.94|202
1664839200000|2022-10-03 23:20:00|119.38|118.08|119.8|118.5|119.85|118.55|119.38|118.08|101
1664839500000|2022-10-03 23:25:00|119.82|118.52|119.8|118.5|119.89|118.59|119.8|118.5|65
1664839800000|2022-10-03 23:30:00|119.81|118.51|119.9|118.6|119.96|118.66|119.6|118.3|131
1664840100000|2022-10-03 23:35:00|119.91|118.61|119.81|118.51|119.91|118.61|119.69|118.39|91
1664840400000|2022-10-03 23:40:00|119.8|118.5|119.52|118.22|119.81|118.51|119.51|118.21|103
1664840700000|2022-10-03 23:45:00|119.51|118.21|119.63|118.33|119.71|118.41|119.48|118.18|106
1664841000000|2022-10-03 23:50:00|119.72|118.42|119.41|118.11|119.73|118.43|119.26|117.96|142
1664841300000|2022-10-03 23:55:00|119.42|118.12|119.36|118.06|119.45|118.15|119.32|118.02|194
1664841600000|2022-10-04 00:00:00|119.35|118.05|119.2|117.9|119.52|118.22|119.11|117.81|159
1664841900000|2022-10-04 00:05:00|119.21|117.91|119.76|118.46|119.76|118.46|119.2|117.9|119
1664842200000|2022-10-04 00:10:00|119.77|118.47|119.6|118.3|119.8|118.5|119.42|118.12|185
1664842500000|2022-10-04 00:15:00|119.61|118.31|119.71|118.41|119.81|118.51|119.59|118.29|128
1664842800000|2022-10-04 00:20:00|119.73|118.43|119.3|118|119.76|118.46|119.3|118|110
1664843100000|2022-10-04 00:25:00|119.31|118.01|119.29|117.99|119.4|118.1|119.24|117.94|63
1664843400000|2022-10-04 00:30:00|119.27|117.97|118.91|117.61|119.3|118|118.91|117.61|69
1664843700000|2022-10-04 00:35:00|118.92|117.62|118.92|117.62|118.92|117.62|118.85|117.55|66
1664844000000|2022-10-04 00:40:00|118.91|117.61|118.7|117.4|118.92|117.62|118.64|117.34|80
1664844300000|2022-10-04 00:45:00|118.71|117.41|118.59|117.29|118.82|117.52|118.58|117.28|94
1664844600000|2022-10-04 00:50:00|118.58|117.28|118.69|117.39|118.69|117.39|118.44|117.14|89
1664844900000|2022-10-04 00:55:00|118.7|117.4|118.75|117.45|118.76|117.46|118.52|117.22|109
1664845200000|2022-10-04 01:00:00|118.74|117.44|118.51|117.21|118.8|117.5|118.47|117.17|95
1664845500000|2022-10-04 01:05:00|118.52|117.22|118.52|117.22|118.61|117.31|118.43|117.13|104
1664845800000|2022-10-04 01:10:00|118.51|117.21|118.34|117.04|118.62|117.32|118.23|116.93|162
1664846100000|2022-10-04 01:15:00|118.33|117.03|118.5|117.2|118.53|117.23|118.3|117|113
1664846400000|2022-10-04 01:20:00|118.45|117.15|118.3|117|118.45|117.15|118.27|116.97|93
1664846700000|2022-10-04 01:25:00|118.31|117.01|118.45|117.15|118.48|117.18|118.3|117|96
1664847000000|2022-10-04 01:30:00|118.44|117.14|118.36|117.06|118.5|117.2|118.31|117.01|72
1664847300000|2022-10-04 01:35:00|118.35|117.05|118.5|117.2|118.52|117.22|118.31|117.01|73
1664847600000|2022-10-04 01:40:00|118.51|117.21|118.56|117.26|118.57|117.27|118.51|117.21|9
1664847900000|2022-10-04 01:45:00|118.57|117.27|118.65|117.35|118.65|117.35|118.5|117.2|117
1664848200000|2022-10-04 01:50:00|118.64|117.34|118.54|117.24|118.65|117.35|118.51|117.21|32
1664848500000|2022-10-04 01:55:00|118.55|117.25|118.53|117.23|118.57|117.27|118.51|117.21|82
1664848800000|2022-10-04 02:00:00|118.52|117.22|118.64|117.34|118.65|117.35|118.5|117.2|45
1664849100000|2022-10-04 02:05:00|118.62|117.32|118.5|117.2|118.64|117.34|118.49|117.19|66
1664849400000|2022-10-04 02:10:00|118.49|117.19|118.4|117.1|118.53|117.23|118.36|117.06|39
1664849700000|2022-10-04 02:15:00|118.39|117.09|118.3|117|118.44|117.14|118.24|116.94|133
1664850000000|2022-10-04 02:20:00|118.31|117.01|118.18|116.88|118.35|117.05|118.18|116.88|34
1664850300000|2022-10-04 02:25:00|118.17|116.87|118.16|116.86|118.17|116.87|118.02|116.72|60
1664850600000|2022-10-04 02:30:00|118.23|116.93|118.24|116.94|118.25|116.95|118.15|116.85|187
1664850900000|2022-10-04 02:35:00|118.23|116.93|118.24|116.94|118.25|116.95|118.2|116.9|59
1664851200000|2022-10-04 02:40:00|118.25|116.95|118.3|117|118.48|117.18|118.23|116.93|70
1664851500000|2022-10-04 02:45:00|118.29|116.99|118.17|116.87|118.34|117.04|118.17|116.87|41
1664851800000|2022-10-04 02:50:00|118.19|116.89|118.19|116.89|118.29|116.99|118.18|116.88|60
1664852100000|2022-10-04 02:55:00|118.2|116.9|118.18|116.88|118.25|116.95|118.17|116.87|127
1664852400000|2022-10-04 03:00:00|118.22|116.92|118.09|116.79|118.25|116.95|118.09|116.79|159
1664852700000|2022-10-04 03:05:00|118.1|116.8|118.12|116.82|118.25|116.95|118.07|116.77|49
1664853000000|2022-10-04 03:10:00|118.13|116.83|118.11|116.81|118.15|116.85|118.03|116.73|34
1664853300000|2022-10-04 03:15:00|118.12|116.82|118.41|117.11|118.44|117.14|118.11|116.81|42
1664853600000|2022-10-04 03:20:00|118.42|117.12|118.45|117.15|118.5|117.2|118.34|117.04|42
1664853900000|2022-10-04 03:25:00|118.44|117.14|118.51|117.21|118.53|117.23|118.37|117.07|81
1664854200000|2022-10-04 03:30:00|118.52|117.22|118.6|117.3|118.6|117.3|118.45|117.15|99
1664854500000|2022-10-04 03:35:00|118.59|117.29|118.56|117.26|118.72|117.42|118.55|117.25|59
1664854800000|2022-10-04 03:40:00|118.55|117.25|118.56|117.26|118.69|117.39|118.55|117.25|64
1664855100000|2022-10-04 03:45:00|118.59|117.29|118.3|117|118.61|117.31|118.3|117|108
1664855400000|2022-10-04 03:50:00|118.32|117.02|118.41|117.11|118.42|117.12|118.31|117.01|56
1664855700000|2022-10-04 03:55:00|118.42|117.12|118.46|117.16|118.52|117.22|118.41|117.11|99
1664856000000|2022-10-04 04:00:00|118.48|117.18|118.56|117.26|118.62|117.32|118.48|117.18|118
1664856300000|2022-10-04 04:05:00|118.54|117.24|118.67|117.37|118.72|117.42|118.54|117.24|54
1664856600000|2022-10-04 04:10:00|118.68|117.38|118.66|117.36|118.72|117.42|118.65|117.35|67
1664856900000|2022-10-04 04:15:00|118.67|117.37|118.91|117.61|118.92|117.62|118.64|117.34|40
1664857200000|2022-10-04 04:20:00|118.92|117.62|118.99|117.69|119.06|117.76|118.9|117.6|45
1664857500000|2022-10-04 04:25:00|118.98|117.68|118.99|117.69|119|117.7|118.96|117.66|12
1664857800000|2022-10-04 04:30:00|119|117.7|118.88|117.58|119.04|117.74|118.84|117.54|58
1664858100000|2022-10-04 04:35:00|118.89|117.59|119.07|117.77|119.28|117.98|118.89|117.59|116
1664858400000|2022-10-04 04:40:00|119.06|117.76|118.89|117.59|119.1|117.8|118.78|117.48|48
1664858700000|2022-10-04 04:45:00|118.88|117.58|118.85|117.55|118.9|117.6|118.84|117.54|48
1664859000000|2022-10-04 04:50:00|118.86|117.56|118.93|117.63|118.95|117.65|118.85|117.55|18
1664859300000|2022-10-04 04:55:00|118.94|117.64|118.87|117.57|118.95|117.65|118.84|117.54|28
1664859600000|2022-10-04 05:00:00|118.92|117.62|118.97|117.67|118.98|117.68|118.92|117.62|79
1664859900000|2022-10-04 05:05:00|118.98|117.68|119.12|117.82|119.12|117.82|118.96|117.66|19
1664860200000|2022-10-04 05:10:00|119.13|117.83|119.09|117.79|119.15|117.85|119.09|117.79|13
1664860500000|2022-10-04 05:15:00|119.1|117.8|119.07|117.77|119.14|117.84|118.99|117.69|63
1664860800000|2022-10-04 05:20:00|119.08|117.78|119.09|117.79|119.09|117.79|119.08|117.78|10
1664861100000|2022-10-04 05:25:00|119.08|117.78|118.87|117.57|119.08|117.78|118.87|117.57|15
1664861400000|2022-10-04 05:30:00|118.88|117.58|118.7|117.4|118.91|117.61|118.67|117.37|43
1664861700000|2022-10-04 05:35:00|118.69|117.39|118.7|117.4|118.7|117.4|118.69|117.39|2
1664862000000|2022-10-04 05:40:00|118.69|117.39|118.69|117.39|118.79|117.49|118.69|117.39|16
1664862300000|2022-10-04 05:45:00|118.7|117.4|118.77|117.47|118.79|117.49|118.58|117.28|43
1664862600000|2022-10-04 05:50:00|118.78|117.48|118.69|117.39|118.83|117.53|118.67|117.37|28
1664862900000|2022-10-04 05:55:00|118.7|117.4|118.7|117.4|118.82|117.52|118.69|117.39|17
1664863200000|2022-10-04 06:00:00|118.71|117.41|118.57|117.27|118.73|117.43|118.5|117.2|78
1664863500000|2022-10-04 06:05:00|118.49|117.19|118.68|117.38|118.78|117.48|118.38|117.08|53
1664863800000|2022-10-04 06:10:00|118.67|117.37|118.64|117.34|118.67|117.37|118.61|117.31|46
1664864100000|2022-10-04 06:15:00|118.63|117.33|118.75|117.45|118.75|117.45|118.62|117.32|46
1664864400000|2022-10-04 06:20:00|118.8|117.5|119|117.7|119|117.7|118.8|117.5|32
1664864700000|2022-10-04 06:25:00|119.02|117.72|119.16|117.86|119.18|117.88|119.01|117.71|56
1664865000000|2022-10-04 06:30:00|119.18|117.88|119.7|118.4|119.7|118.4|119.16|117.86|186
1664865300000|2022-10-04 06:35:00|119.71|118.41|119.81|118.51|119.91|118.61|119.71|118.41|90
1664865600000|2022-10-04 06:40:00|119.8|118.5|119.65|118.35|119.87|118.57|119.48|118.18|133
1664865900000|2022-10-04 06:45:00|119.67|118.37|119.67|118.37|119.77|118.47|119.51|118.21|87
1664866200000|2022-10-04 06:50:00|119.65|118.35|119.59|118.29|119.65|118.35|119.56|118.26|59
1664866500000|2022-10-04 06:55:00|119.6|118.3|119.72|118.42|119.73|118.43|119.57|118.27|115
1664866800000|2022-10-04 07:00:00|119.71|118.41|119.75|118.45|119.76|118.46|119.6|118.3|134
1664867100000|2022-10-04 07:05:00|119.76|118.46|120.06|118.76|120.16|118.86|119.71|118.41|165
1664867400000|2022-10-04 07:10:00|120.05|118.75|120.08|118.78|120.11|118.81|119.92|118.62|137
1664867700000|2022-10-04 07:15:00|120.05|118.75|120.25|118.95|120.25|118.95|119.92|118.62|133
1664868000000|2022-10-04 07:20:00|120.24|118.94|120.12|118.82|120.28|118.98|120.11|118.81|209
1664868300000|2022-10-04 07:25:00|120.11|118.81|120.09|118.79|120.22|118.92|120.08|118.78|98
1664868600000|2022-10-04 07:30:00|120.08|118.78|120.12|118.82|120.2|118.9|120.08|118.78|61
1664868900000|2022-10-04 07:35:00|120.13|118.83|120.03|118.73|120.24|118.94|120.02|118.72|109
1664869200000|2022-10-04 07:40:00|120.04|118.74|120.1|118.8|120.1|118.8|119.98|118.68|52
1664869500000|2022-10-04 07:45:00|120.09|118.79|120.02|118.72|120.12|118.82|120.01|118.71|105
1664869800000|2022-10-04 07:50:00|120.03|118.73|119.77|118.47|120.11|118.81|119.72|118.42|123
1664870100000|2022-10-04 07:55:00|119.78|118.48|119.84|118.54|119.87|118.57|119.77|118.47|181
1664870400000|2022-10-04 08:00:00|119.82|118.52|120.02|118.72|120.04|118.74|119.72|118.42|202
1664870700000|2022-10-04 08:05:00|120.01|118.71|120.41|119.11|120.58|119.28|120.01|118.71|164
1664871000000|2022-10-04 08:10:00|120.42|119.12|120.42|119.12|120.53|119.23|120.41|119.11|135
1664871300000|2022-10-04 08:15:00|120.41|119.11|120.18|118.88|120.57|119.27|120.09|118.79|117
1664871600000|2022-10-04 08:20:00|120.17|118.87|119.94|118.64|120.48|119.18|119.92|118.62|249
1664871900000|2022-10-04 08:25:00|119.95|118.65|119.89|118.59|119.99|118.69|119.81|118.51|234
1664872200000|2022-10-04 08:30:00|119.88|118.58|119.87|118.57|120.14|118.84|119.87|118.57|173
1664872500000|2022-10-04 08:35:00|119.86|118.56|120.03|118.73|120.03|118.73|119.82|118.52|98
1664872800000|2022-10-04 08:40:00|120.02|118.72|119.96|118.66|120.05|118.75|119.95|118.65|116
1664873100000|2022-10-04 08:45:00|119.94|118.64|120.16|118.86|120.18|118.88|119.8|118.5|130
1664873400000|2022-10-04 08:50:00|120.15|118.85|120.16|118.86|120.22|118.92|120.14|118.84|81
1664873700000|2022-10-04 08:55:00|120.15|118.85|120.26|118.96|120.34|119.04|120.1|118.8|105
1664874000000|2022-10-04 09:00:00|120.27|118.97|120.5|119.2|120.52|119.22|120.24|118.94|115
1664874300000|2022-10-04 09:05:00|120.46|119.16|120.05|118.75|120.47|119.17|120.05|118.75|78
1664874600000|2022-10-04 09:10:00|120.06|118.76|119.84|118.54|120.18|118.88|119.75|118.45|118
1664874900000|2022-10-04 09:15:00|119.83|118.53|119.82|118.52|120.02|118.72|119.71|118.41|157
1664875200000|2022-10-04 09:20:00|119.81|118.51|119.8|118.5|119.84|118.54|119.71|118.41|69
1664875500000|2022-10-04 09:25:00|119.81|118.51|119.84|118.54|119.92|118.62|119.81|118.51|141
1664875800000|2022-10-04 09:30:00|119.83|118.53|119.87|118.57|119.97|118.67|119.76|118.46|170
1664876100000|2022-10-04 09:35:00|119.88|118.58|119.94|118.64|119.95|118.65|119.78|118.48|125
1664876400000|2022-10-04 09:40:00|119.95|118.65|120.19|118.89|120.23|118.93|119.94|118.64|98
1664876700000|2022-10-04 09:45:00|120.2|118.9|120.15|118.85|120.22|118.92|120.01|118.71|96
1664877000000|2022-10-04 09:50:00|120.14|118.84|120.13|118.83|120.16|118.86|120.04|118.74|67
1664877300000|2022-10-04 09:55:00|120.14|118.84|120.02|118.72|120.14|118.84|120.01|118.71|69
1664877600000|2022-10-04 10:00:00|120.03|118.73|120.09|118.79|120.17|118.87|120.03|118.73|125
1664877900000|2022-10-04 10:05:00|120.11|118.81|120.22|118.92|120.23|118.93|120.06|118.76|53
1664878200000|2022-10-04 10:10:00|120.25|118.95|120.32|119.02|120.38|119.08|120.23|118.93|65
1664878500000|2022-10-04 10:15:00|120.33|119.03|120.62|119.32|120.62|119.32|120.33|119.03|87
1664878800000|2022-10-04 10:20:00|120.61|119.31|120.44|119.14|120.62|119.32|120.37|119.07|118
1664879100000|2022-10-04 10:25:00|120.43|119.13|120.55|119.25|120.55|119.25|120.38|119.08|144
1664879400000|2022-10-04 10:30:00|120.53|119.23|120.52|119.22|120.61|119.31|120.48|119.18|106
1664879700000|2022-10-04 10:35:00|120.53|119.23|120.25|118.95|120.53|119.23|120.23|118.93|75
1664880000000|2022-10-04 10:40:00|120.24|118.94|120.41|119.11|120.41|119.11|120.24|118.94|105
1664880300000|2022-10-04 10:45:00|120.42|119.12|120.38|119.08|120.49|119.19|120.38|119.08|80
1664880600000|2022-10-04 10:50:00|120.39|119.09|120.41|119.11|120.52|119.22|120.38|119.08|111
1664880900000|2022-10-04 10:55:00|120.42|119.12|120.26|118.96|120.42|119.12|120.24|118.94|55
1664881200000|2022-10-04 11:00:00|120.25|118.95|120.25|118.95|120.33|119.03|120.25|118.95|70
1664881500000|2022-10-04 11:05:00|120.27|118.97|120.23|118.93|120.28|118.98|120.17|118.87|90
1664881800000|2022-10-04 11:10:00|120.22|118.92|120.24|118.94|120.27|118.97|120.22|118.92|123
1664882100000|2022-10-04 11:15:00|120.23|118.93|120.22|118.92|120.34|119.04|120.2|118.9|127
1664882400000|2022-10-04 11:20:00|120.24|118.94|119.91|118.61|120.31|119.01|119.9|118.6|96
1664882700000|2022-10-04 11:25:00|119.92|118.62|119.96|118.66|120.11|118.81|119.91|118.61|127
1664883000000|2022-10-04 11:30:00|119.99|118.69|119.99|118.69|120.04|118.74|119.91|118.61|61
1664883300000|2022-10-04 11:35:00|120|118.7|119.97|118.67|120.02|118.72|119.92|118.62|55
1664883600000|2022-10-04 11:40:00|119.96|118.66|119.81|118.51|120.02|118.72|119.81|118.51|55
1664883900000|2022-10-04 11:45:00|119.82|118.52|119.77|118.47|119.89|118.59|119.77|118.47|96
1664884200000|2022-10-04 11:50:00|119.78|118.48|119.85|118.55|119.88|118.58|119.74|118.44|37
1664884500000|2022-10-04 11:55:00|119.87|118.57|119.83|118.53|119.9|118.6|119.83|118.53|35
1664884800000|2022-10-04 12:00:00|119.8|118.5|119.95|118.65|119.95|118.65|119.8|118.5|39
1664885100000|2022-10-04 12:05:00|119.96|118.66|120.14|118.84|120.22|118.92|119.96|118.66|75
1664885400000|2022-10-04 12:10:00|120.13|118.83|120.26|118.96|120.26|118.96|120.12|118.82|43
1664885700000|2022-10-04 12:15:00|120.27|118.97|120.38|119.08|120.43|119.13|120.26|118.96|48
1664886000000|2022-10-04 12:20:00|120.37|119.07|119.87|118.57|120.41|119.11|119.86|118.56|103
1664886300000|2022-10-04 12:25:00|119.88|118.58|119.71|118.41|119.91|118.61|119.61|118.31|95
1664886600000|2022-10-04 12:30:00|119.7|118.4|119.6|118.3|119.71|118.41|119.6|118.3|42
1664886900000|2022-10-04 12:35:00|119.61|118.31|119.58|118.28|119.72|118.42|119.54|118.24|56
1664887200000|2022-10-04 12:40:00|119.59|118.29|119.6|118.3|119.62|118.32|119.57|118.27|20
1664887500000|2022-10-04 12:45:00|119.58|118.28|119.62|118.32|119.62|118.32|119.51|118.21|49
1664887800000|2022-10-04 12:50:00|119.61|118.31|119.84|118.54|119.85|118.55|119.61|118.31|115
1664888100000|2022-10-04 12:55:00|119.85|118.55|120.02|118.72|120.06|118.76|119.84|118.54|68
1664888400000|2022-10-04 13:00:00|120.01|118.71|119.91|118.61|120.11|118.81|119.82|118.52|163
1664888700000|2022-10-04 13:05:00|119.92|118.62|119.93|118.63|119.96|118.66|119.91|118.61|33
1664889000000|2022-10-04 13:10:00|119.94|118.64|120.07|118.77|120.07|118.77|119.93|118.63|15
1664889300000|2022-10-04 13:15:00|120.08|118.78|120.13|118.83|120.19|118.89|120.08|118.78|92
1664889600000|2022-10-04 13:20:00|120.12|118.82|119.93|118.63|120.13|118.83|119.92|118.62|66
1664889900000|2022-10-04 13:25:00|119.92|118.62|119.93|118.63|119.94|118.64|119.91|118.61|16
1664890200000|2022-10-04 13:30:00|119.94|118.64|120.04|118.74|120.2|118.9|119.92|118.62|171
1664890500000|2022-10-04 13:35:00|120.05|118.75|120.23|118.93|120.32|119.02|120.05|118.75|127
1664890800000|2022-10-04 13:40:00|120.24|118.94|120.07|118.77|120.24|118.94|120.04|118.74|56
1664891100000|2022-10-04 13:45:00|120.08|118.78|120.39|119.09|120.43|119.13|119.83|118.53|108
1664891400000|2022-10-04 13:50:00|120.4|119.1|120.23|118.93|120.43|119.13|120.19|118.89|119
1664891700000|2022-10-04 13:55:00|120.28|118.98|120.54|119.24|120.57|119.27|120.23|118.93|98
1664892000000|2022-10-04 14:00:00|120.55|119.25|120.71|119.41|121.06|119.76|120.53|119.23|240
1664892300000|2022-10-04 14:05:00|120.72|119.42|120.83|119.53|120.89|119.59|120.68|119.38|158
1664892600000|2022-10-04 14:10:00|120.85|119.55|120.87|119.57|120.96|119.66|120.78|119.48|135
1664892900000|2022-10-04 14:15:00|120.88|119.58|120.92|119.62|120.94|119.64|120.77|119.47|135
1664893200000|2022-10-04 14:20:00|120.91|119.61|120.43|119.13|120.91|119.61|120.31|119.01|198
1664893500000|2022-10-04 14:25:00|120.45|119.15|120.37|119.07|120.64|119.34|120.37|119.07|69
1664893800000|2022-10-04 14:30:00|120.35|119.05|120.21|118.91|120.43|119.13|120.21|118.91|103
1664894100000|2022-10-04 14:35:00|120.22|118.92|120.21|118.91|120.28|118.98|120.05|118.75|134
1664894400000|2022-10-04 14:40:00|120.22|118.92|120.43|119.13|120.43|119.13|120.21|118.91|198
1664894700000|2022-10-04 14:45:00|120.42|119.12|120.62|119.32|120.63|119.33|120.37|119.07|133
1664895000000|2022-10-04 14:50:00|120.6|119.3|120.54|119.24|120.61|119.31|120.47|119.17|113
1664895300000|2022-10-04 14:55:00|120.55|119.25|120.51|119.21|120.63|119.33|120.42|119.12|113
1664895600000|2022-10-04 15:00:00|120.5|119.2|120.25|118.95|120.52|119.22|120.23|118.93|129
1664895900000|2022-10-04 15:05:00|120.24|118.94|120.33|119.03|120.45|119.15|120.24|118.94|57
1664896200000|2022-10-04 15:10:00|120.31|119.01|120.6|119.3|120.6|119.3|120.31|119.01|82
1664896500000|2022-10-04 15:15:00|120.61|119.31|121|119.7|121.02|119.72|120.58|119.28|73
1664896800000|2022-10-04 15:20:00|121.01|119.71|120.47|119.17|121.37|120.07|120.35|119.05|284
1664897100000|2022-10-04 15:25:00|120.48|119.18|120.51|119.21|120.54|119.24|120.43|119.13|101
1664897400000|2022-10-04 15:30:00|120.53|119.23|120.53|119.23|120.65|119.35|120.42|119.12|103
1664897700000|2022-10-04 15:35:00|120.55|119.25|120.53|119.23|120.57|119.27|120.49|119.19|73
1664898000000|2022-10-04 15:40:00|120.54|119.24|120.56|119.26|120.64|119.34|120.52|119.22|26
1664898300000|2022-10-04 15:45:00|120.55|119.25|120.54|119.24|120.56|119.26|120.48|119.18|70
1664898600000|2022-10-04 15:50:00|120.55|119.25|120.59|119.29|120.62|119.32|120.54|119.24|75
1664898900000|2022-10-04 15:55:00|120.58|119.28|120.57|119.27|120.63|119.33|120.44|119.14|69
1664899200000|2022-10-04 16:00:00|120.58|119.28|120.93|119.63|121.09|119.79|120.57|119.27|185
1664899500000|2022-10-04 16:05:00|120.94|119.64|120.78|119.48|120.95|119.65|120.73|119.43|206
1664899800000|2022-10-04 16:10:00|120.77|119.47|120.26|118.96|120.77|119.47|120.2|118.9|241
1664900100000|2022-10-04 16:15:00|120.27|118.97|120.23|118.93|120.46|119.16|120.22|118.92|226
1664900400000|2022-10-04 16:20:00|120.24|118.94|120.18|118.88|120.28|118.98|120.15|118.85|243
1664900700000|2022-10-04 16:25:00|120.19|118.89|120.64|119.34|120.64|119.34|120.19|118.89|140
1664901000000|2022-10-04 16:30:00|120.65|119.35|120.67|119.37|120.67|119.37|120.54|119.24|51
1664901300000|2022-10-04 16:35:00|120.66|119.36|120.66|119.36|120.68|119.38|120.57|119.27|113
1664901600000|2022-10-04 16:40:00|120.68|119.38|120.54|119.24|120.69|119.39|120.54|119.24|73
1664901900000|2022-10-04 16:45:00|120.55|119.25|120.36|119.06|120.62|119.32|120.32|119.02|166
1664902200000|2022-10-04 16:50:00|120.35|119.05|120.24|118.94|120.4|119.1|120.24|118.94|116
1664902500000|2022-10-04 16:55:00|120.23|118.93|120.21|118.91|120.28|118.98|120.2|118.9|87
1664902800000|2022-10-04 17:00:00|120.25|118.95|120.21|118.91|120.27|118.97|120.11|118.81|178
1664903100000|2022-10-04 17:05:00|120.22|118.92|119.82|118.52|120.22|118.92|119.81|118.51|184
1664903400000|2022-10-04 17:10:00|119.85|118.55|119.81|118.51|119.86|118.56|119.79|118.49|50
1664903700000|2022-10-04 17:15:00|119.75|118.45|119.47|118.17|119.75|118.45|119.47|118.17|69
1664904000000|2022-10-04 17:20:00|119.48|118.18|119.72|118.42|119.73|118.43|119.48|118.18|90
1664904300000|2022-10-04 17:25:00|119.71|118.41|119.91|118.61|119.94|118.64|119.71|118.41|72
1664904600000|2022-10-04 17:30:00|119.92|118.62|120.11|118.81|120.18|118.88|119.92|118.62|119
1664904900000|2022-10-04 17:35:00|120.12|118.82|120.11|118.81|120.14|118.84|120.06|118.76|82
1664905200000|2022-10-04 17:40:00|120.12|118.82|120.03|118.73|120.17|118.87|120.03|118.73|48
1664905500000|2022-10-04 17:45:00|120.05|118.75|120.02|118.72|120.1|118.8|120.02|118.72|52
1664905800000|2022-10-04 17:50:00|120.03|118.73|120.12|118.82|120.23|118.93|120.03|118.73|93
1664906100000|2022-10-04 17:55:00|120.13|118.83|120.27|118.97|120.39|119.09|120.13|118.83|99
1664906400000|2022-10-04 18:00:00|120.28|118.98|120.33|119.03|120.35|119.05|120.22|118.92|122
1664906700000|2022-10-04 18:05:00|120.34|119.04|120.57|119.27|120.57|119.27|120.29|118.99|76
1664907000000|2022-10-04 18:10:00|120.58|119.28|120.8|119.5|120.83|119.53|120.58|119.28|73
1664907300000|2022-10-04 18:15:00|120.79|119.49|120.72|119.42|120.9|119.6|120.71|119.41|140
1664907600000|2022-10-04 18:20:00|120.73|119.43|120.61|119.31|120.74|119.44|120.6|119.3|47
1664907900000|2022-10-04 18:25:00|120.62|119.32|120.4|119.1|120.64|119.34|120.4|119.1|98
1664908200000|2022-10-04 18:30:00|120.41|119.11|120.61|119.31|120.62|119.32|120.4|119.1|90
1664908500000|2022-10-04 18:35:00|120.62|119.32|120.56|119.26|120.62|119.32|120.55|119.25|56
1664908800000|2022-10-04 18:40:00|120.57|119.27|120.65|119.35|120.65|119.35|120.56|119.26|107
1664909100000|2022-10-04 18:45:00|120.66|119.36|120.75|119.45|120.79|119.49|120.65|119.35|59
1664909400000|2022-10-04 18:50:00|120.76|119.46|120.87|119.57|120.94|119.64|120.76|119.46|50
1664909700000|2022-10-04 18:55:00|120.86|119.56|120.83|119.53|120.88|119.58|120.83|119.53|58
1664910000000|2022-10-04 19:00:00|120.82|119.52|120.83|119.53|120.94|119.64|120.75|119.45|86
1664910300000|2022-10-04 19:05:00|120.84|119.54|120.64|119.34|120.84|119.54|120.61|119.31|63
1664910600000|2022-10-04 19:10:00|120.66|119.36|120.58|119.28|120.66|119.36|120.31|119.01|131
1664910900000|2022-10-04 19:15:00|120.57|119.27|120.67|119.37|120.72|119.42|120.5|119.2|131
1664911200000|2022-10-04 19:20:00|120.66|119.36|120.58|119.28|120.67|119.37|120.47|119.17|154
1664911500000|2022-10-04 19:25:00|120.57|119.27|120.59|119.29|120.63|119.33|120.48|119.18|208
1664911800000|2022-10-04 19:30:00|120.58|119.28|120.56|119.26|120.59|119.29|120.45|119.15|207
1664912100000|2022-10-04 19:35:00|120.55|119.25|120.57|119.27|120.6|119.3|120.41|119.11|149
1664912400000|2022-10-04 19:40:00|120.58|119.28|120.49|119.19|120.6|119.3|120.45|119.15|117
1664912700000|2022-10-04 19:45:00|120.47|119.17|120.52|119.22|120.59|119.29|120.46|119.16|88
1664913000000|2022-10-04 19:50:00|120.53|119.23|120.97|119.67|120.97|119.67|120.53|119.23|164
1664913300000|2022-10-04 19:55:00|120.96|119.66|120.89|119.59|120.98|119.68|120.83|119.53|160
1664913600000|2022-10-04 20:00:00|120.88|119.58|120.79|119.49|120.88|119.58|120.76|119.46|146
1664913900000|2022-10-04 20:05:00|120.82|119.52|120.81|119.51|120.82|119.52|120.73|119.43|38
1664914200000|2022-10-04 20:10:00|120.8|119.5|120.73|119.43|120.8|119.5|120.69|119.39|31
1664914500000|2022-10-04 20:15:00|120.74|119.44|120.93|119.63|120.93|119.63|120.74|119.44|51
1664914800000|2022-10-04 20:20:00|120.94|119.64|120.93|119.63|120.99|119.69|120.9|119.6|21
1664915100000|2022-10-04 20:25:00|120.94|119.64|121.11|119.81|121.11|119.81|120.85|119.55|76
1664915400000|2022-10-04 20:30:00|121.1|119.8|120.97|119.67|121.1|119.8|120.81|119.51|160
1664915700000|2022-10-04 20:35:00|120.96|119.66|121.17|119.87|121.17|119.87|120.96|119.66|55
1664916000000|2022-10-04 20:40:00|121.15|119.85|121.12|119.82|121.24|119.94|121.11|119.81|99
1664916300000|2022-10-04 20:45:00|121.11|119.81|121.41|120.11|121.47|120.17|121.04|119.74|212
1664916600000|2022-10-04 20:50:00|121.4|120.1|121.26|119.96|121.45|120.15|121.26|119.96|167
1664916900000|2022-10-04 20:55:00|121.29|119.99|121.17|119.87|121.34|120.04|121.16|119.86|149
1664917200000|2022-10-04 21:00:00|121.18|119.88|121.2|119.9|121.23|119.93|121.1|119.8|91
1664917500000|2022-10-04 21:05:00|121.19|119.89|121.08|119.78|121.19|119.89|121.08|119.78|26
1664917800000|2022-10-04 21:10:00|121.09|119.79|121.06|119.76|121.09|119.79|120.96|119.66|33
1664918100000|2022-10-04 21:15:00|121.07|119.77|120.99|119.69|121.09|119.79|120.99|119.69|22
1664918400000|2022-10-04 21:20:00|121|119.7|120.85|119.55|121|119.7|120.8|119.5|36
1664918700000|2022-10-04 21:25:00|120.86|119.56|120.93|119.63|120.94|119.64|120.85|119.55|23
1664919000000|2022-10-04 21:30:00|120.9|119.6|120.87|119.57|120.9|119.6|120.85|119.55|9
1664919300000|2022-10-04 21:35:00|120.85|119.55|120.78|119.48|120.86|119.56|120.78|119.48|41
1664919600000|2022-10-04 21:40:00|120.79|119.49|120.73|119.43|120.8|119.5|120.6|119.3|57
1664919900000|2022-10-04 21:45:00|120.75|119.45|120.76|119.46|120.77|119.47|120.75|119.45|18
1664920200000|2022-10-04 21:50:00|120.77|119.47|120.77|119.47|120.79|119.49|120.77|119.47|12
1664920500000|2022-10-04 21:55:00|120.75|119.45|120.62|119.32|120.75|119.45|120.52|119.22|57
1664920800000|2022-10-04 22:00:00|120.61|119.31|120.52|119.22|120.73|119.43|120.51|119.21|94
1664921100000|2022-10-04 22:05:00|120.53|119.23|120.7|119.4|120.7|119.4|120.53|119.23|57
1664921400000|2022-10-04 22:10:00|120.71|119.41|120.76|119.46|120.76|119.46|120.71|119.41|5
1664921700000|2022-10-04 22:15:00|120.75|119.45|120.75|119.45|120.76|119.46|120.7|119.4|19
1664922000000|2022-10-04 22:20:00|120.82|119.52|120.62|119.32|120.82|119.52|120.6|119.3|39
1664922300000|2022-10-04 22:25:00|120.59|119.29|120.44|119.14|120.6|119.3|120.42|119.12|45
1664922600000|2022-10-04 22:30:00|120.45|119.15|120.53|119.23|120.61|119.31|120.42|119.12|54
1664922900000|2022-10-04 22:35:00|120.56|119.26|120.61|119.31|120.62|119.32|120.56|119.26|17
1664923200000|2022-10-04 22:40:00|120.67|119.37|120.64|119.34|120.79|119.49|120.62|119.32|69
1664923500000|2022-10-04 22:45:00|120.63|119.33|120.41|119.11|120.64|119.34|120.35|119.05|88
1664923800000|2022-10-04 22:50:00|120.42|119.12|120.54|119.24|120.6|119.3|120.41|119.11|44
1664924100000|2022-10-04 22:55:00|120.55|119.25|120.72|119.42|120.75|119.45|120.52|119.22|38
1664924400000|2022-10-04 23:00:00|120.74|119.44|120.7|119.4|120.77|119.47|120.61|119.31|63
1664924700000|2022-10-04 23:05:00|120.69|119.39|120.52|119.22|120.7|119.4|120.41|119.11|56
1664925000000|2022-10-04 23:10:00|120.53|119.23|120.63|119.33|120.63|119.33|120.53|119.23|38
1664925300000|2022-10-04 23:15:00|120.65|119.35|120.61|119.31|120.8|119.5|120.61|119.31|71
1664925600000|2022-10-04 23:20:00|120.6|119.3|120.63|119.33|120.65|119.35|120.52|119.22|40
1664925900000|2022-10-04 23:25:00|120.64|119.34|120.53|119.23|120.64|119.34|120.52|119.22|38
1664926200000|2022-10-04 23:30:00|120.54|119.24|120.72|119.42|120.86|119.56|120.53|119.23|114
1664926500000|2022-10-04 23:35:00|120.73|119.43|120.82|119.52|120.83|119.53|120.71|119.41|48
1664926800000|2022-10-04 23:40:00|120.81|119.51|120.82|119.52|120.88|119.58|120.81|119.51|64
1664927100000|2022-10-04 23:45:00|120.83|119.53|120.64|119.34|120.83|119.53|120.63|119.33|46
1664927400000|2022-10-04 23:50:00|120.65|119.35|120.64|119.34|120.77|119.47|120.63|119.33|54
1664927700000|2022-10-04 23:55:00|120.63|119.33|120.72|119.42|120.72|119.42|120.51|119.21|62
1664928000000|2022-10-05 00:00:00|120.71|119.41|120.8|119.5|120.84|119.54|120.62|119.32|137
1664928300000|2022-10-05 00:05:00|120.82|119.52|120.71|119.41|120.85|119.55|120.67|119.37|78
1664928600000|2022-10-05 00:10:00|120.72|119.42|120.68|119.38|120.8|119.5|120.65|119.35|87
1664928900000|2022-10-05 00:15:00|120.69|119.39|120.83|119.53|120.85|119.55|120.57|119.27|73
1664929200000|2022-10-05 00:20:00|120.81|119.51|120.86|119.56|120.91|119.61|120.78|119.48|46
1664929500000|2022-10-05 00:25:00|120.87|119.57|120.9|119.6|120.92|119.62|120.84|119.54|43
1664929800000|2022-10-05 00:30:00|120.86|119.56|120.86|119.56|120.92|119.62|120.84|119.54|37
1664930100000|2022-10-05 00:35:00|120.78|119.48|120.83|119.53|120.89|119.59|120.78|119.48|11
1664930400000|2022-10-05 00:40:00|120.84|119.54|120.75|119.45|120.84|119.54|120.74|119.44|9
1664930700000|2022-10-05 00:45:00|120.73|119.43|120.5|119.2|120.73|119.43|120.48|119.18|52
1664931000000|2022-10-05 00:50:00|120.49|119.19|120.48|119.18|120.56|119.26|120.46|119.16|56
1664931300000|2022-10-05 00:55:00|120.5|119.2|120.35|119.05|120.5|119.2|120.22|118.92|87
1664931600000|2022-10-05 01:00:00|120.34|119.04|120.35|119.05|120.36|119.06|120.33|119.03|42
1664931900000|2022-10-05 01:05:00|120.34|119.04|120.34|119.04|120.35|119.05|120.2|118.9|59
1664932200000|2022-10-05 01:10:00|120.33|119.03|120.4|119.1|120.41|119.11|120.32|119.02|57
1664932500000|2022-10-05 01:15:00|120.41|119.11|120.32|119.02|120.41|119.11|120.22|118.92|62
1664932800000|2022-10-05 01:20:00|120.33|119.03|120.23|118.93|120.33|119.03|120.23|118.93|30
1664933100000|2022-10-05 01:25:00|120.24|118.94|120.34|119.04|120.41|119.11|120.16|118.86|61
1664933400000|2022-10-05 01:30:00|120.33|119.03|120.22|118.92|120.34|119.04|120.22|118.92|20
1664933700000|2022-10-05 01:35:00|120.23|118.93|120.11|118.81|120.24|118.94|120.11|118.81|48
1664934000000|2022-10-05 01:40:00|120.12|118.82|120.17|118.87|120.18|118.88|119.96|118.66|128
1664934300000|2022-10-05 01:45:00|120.16|118.86|120.35|119.05|120.35|119.05|120.16|118.86|38
1664934600000|2022-10-05 01:50:00|120.36|119.06|120.3|119|120.44|119.14|120.25|118.95|72
1664934900000|2022-10-05 01:55:00|120.31|119.01|120.25|118.95|120.38|119.08|120.22|118.92|62
1664935200000|2022-10-05 02:00:00|120.27|118.97|120.41|119.11|120.41|119.11|120.26|118.96|46
1664935500000|2022-10-05 02:05:00|120.42|119.12|120.4|119.1|120.45|119.15|120.39|119.09|54
1664935800000|2022-10-05 02:10:00|120.41|119.11|120.41|119.11|120.47|119.17|120.4|119.1|34
1664936100000|2022-10-05 02:15:00|120.4|119.1|120.43|119.13|120.51|119.21|120.4|119.1|49
1664936400000|2022-10-05 02:20:00|120.42|119.12|120.32|119.02|120.42|119.12|120.32|119.02|26
1664936700000|2022-10-05 02:25:00|120.35|119.05|120.32|119.02|120.48|119.18|120.32|119.02|44
1664937000000|2022-10-05 02:30:00|120.31|119.01|120.21|118.91|120.32|119.02|120.2|118.9|20
1664937300000|2022-10-05 02:35:00|120.2|118.9|120.21|118.91|120.21|118.91|120.2|118.9|6
1664937600000|2022-10-05 02:40:00|120.2|118.9|120.1|118.8|120.21|118.91|120.09|118.79|39
1664937900000|2022-10-05 02:45:00|120.04|118.74|120.03|118.73|120.09|118.79|120|118.7|48
1664938200000|2022-10-05 02:50:00|120.1|118.8|120.09|118.79|120.11|118.81|120.07|118.77|23
1664938500000|2022-10-05 02:55:00|120.08|118.78|120|118.7|120.11|118.81|119.97|118.67|64
1664938800000|2022-10-05 03:00:00|119.99|118.69|119.88|118.58|119.99|118.69|119.86|118.56|81
1664939100000|2022-10-05 03:05:00|119.89|118.59|119.95|118.65|119.95|118.65|119.87|118.57|41
1664939400000|2022-10-05 03:10:00|119.96|118.66|120.08|118.78|120.09|118.79|119.92|118.62|34
1664939700000|2022-10-05 03:15:00|120.09|118.79|119.97|118.67|120.09|118.79|119.96|118.66|94
1664940000000|2022-10-05 03:20:00|119.96|118.66|120.09|118.79|120.1|118.8|119.96|118.66|49
1664940300000|2022-10-05 03:25:00|120.08|118.78|120.12|118.82|120.16|118.86|120.06|118.76|95
1664940600000|2022-10-05 03:30:00|120.11|118.81|119.8|118.5|120.11|118.81|119.8|118.5|58
1664940900000|2022-10-05 03:35:00|119.81|118.51|119.63|118.33|119.82|118.52|119.61|118.31|62
1664941200000|2022-10-05 03:40:00|119.68|118.38|119.63|118.33|119.81|118.51|119.54|118.24|67
1664941500000|2022-10-05 03:45:00|119.62|118.32|119.72|118.42|119.74|118.44|119.61|118.31|62
1664941800000|2022-10-05 03:50:00|119.73|118.43|119.74|118.44|119.75|118.45|119.73|118.43|12
1664942100000|2022-10-05 03:55:00|119.73|118.43|119.72|118.42|119.82|118.52|119.72|118.42|37
1664942400000|2022-10-05 04:00:00|119.73|118.43|119.82|118.52|119.82|118.52|119.72|118.42|40
1664942700000|2022-10-05 04:05:00|119.83|118.53|119.87|118.57|119.88|118.58|119.82|118.52|7
1664943000000|2022-10-05 04:10:00|119.88|118.58|120.02|118.72|120.03|118.73|119.88|118.58|32
1664943300000|2022-10-05 04:15:00|120.03|118.73|119.74|118.44|120.03|118.73|119.73|118.43|42
1664943600000|2022-10-05 04:20:00|119.73|118.43|119.62|118.32|119.84|118.54|119.54|118.24|72
1664943900000|2022-10-05 04:25:00|119.61|118.31|119.51|118.21|119.63|118.33|119.5|118.2|87
1664944200000|2022-10-05 04:30:00|119.52|118.22|119.54|118.24|119.58|118.28|119.51|118.21|43
1664944500000|2022-10-05 04:35:00|119.56|118.26|119.71|118.41|119.76|118.46|119.53|118.23|37
1664944800000|2022-10-05 04:40:00|119.72|118.42|119.76|118.46|119.77|118.47|119.61|118.31|34
1664945100000|2022-10-05 04:45:00|119.77|118.47|119.78|118.48|119.78|118.48|119.76|118.46|14
1664945400000|2022-10-05 04:50:00|119.77|118.47|119.76|118.46|119.78|118.48|119.76|118.46|14
1664945700000|2022-10-05 04:55:00|119.77|118.47|119.63|118.33|119.77|118.47|119.61|118.31|13
1664946000000|2022-10-05 05:00:00|119.61|118.31|119.56|118.26|119.63|118.33|119.53|118.23|16
1664946300000|2022-10-05 05:05:00|119.59|118.29|119.7|118.4|119.73|118.43|119.57|118.27|25
1664946600000|2022-10-05 05:10:00|119.73|118.43|119.85|118.55|119.85|118.55|119.7|118.4|81
1664946900000|2022-10-05 05:15:00|119.84|118.54|119.85|118.55|119.86|118.56|119.84|118.54|38
1664947200000|2022-10-05 05:20:00|119.84|118.54|119.66|118.36|119.85|118.55|119.64|118.34|66
1664947500000|2022-10-05 05:25:00|119.65|118.35|119.65|118.35|119.68|118.38|119.65|118.35|10
1664947800000|2022-10-05 05:30:00|119.66|118.36|119.74|118.44|119.76|118.46|119.64|118.34|37
1664948100000|2022-10-05 05:35:00|119.75|118.45|119.79|118.49|119.8|118.5|119.74|118.44|52
1664948400000|2022-10-05 05:40:00|119.8|118.5|119.89|118.59|119.9|118.6|119.75|118.45|76
1664948700000|2022-10-05 05:45:00|119.9|118.6|119.94|118.64|119.95|118.65|119.89|118.59|58
1664949000000|2022-10-05 05:50:00|119.93|118.63|120.02|118.72|120.03|118.73|119.93|118.63|118
1664949300000|2022-10-05 05:55:00|120.03|118.73|120.08|118.78|120.12|118.82|120|118.7|148
1664949600000|2022-10-05 06:00:00|120.09|118.79|120.27|118.97|120.31|119.01|120.09|118.79|134
1664949900000|2022-10-05 06:05:00|120.2|118.9|120.25|118.95|120.29|118.99|120.13|118.83|88
1664950200000|2022-10-05 06:10:00|120.26|118.96|120.14|118.84|120.29|118.99|120.12|118.82|37
1664950500000|2022-10-05 06:15:00|120.15|118.85|120.23|118.93|120.26|118.96|120.12|118.82|52
1664950800000|2022-10-05 06:20:00|120.24|118.94|119.99|118.69|120.28|118.98|119.99|118.69|83
1664951100000|2022-10-05 06:25:00|120|118.7|120.09|118.79|120.09|118.79|119.98|118.68|47
1664951400000|2022-10-05 06:30:00|120.08|118.78|120.19|118.89|120.19|118.89|120.02|118.72|40
1664951700000|2022-10-05 06:35:00|120.2|118.9|120.23|118.93|120.28|118.98|120.18|118.88|28
1664952000000|2022-10-05 06:40:00|120.24|118.94|120.44|119.14|120.45|119.15|120.16|118.86|67
1664952300000|2022-10-05 06:45:00|120.45|119.15|120.5|119.2|120.5|119.2|120.44|119.14|9
1664952600000|2022-10-05 06:50:00|120.51|119.21|120.49|119.19|120.53|119.23|120.45|119.15|48
1664952900000|2022-10-05 06:55:00|120.5|119.2|120.45|119.15|120.52|119.22|120.4|119.1|47
1664953200000|2022-10-05 07:00:00|120.46|119.16|120.5|119.2|120.51|119.21|120.4|119.1|70
1664953500000|2022-10-05 07:05:00|120.47|119.17|120.22|118.92|120.49|119.19|120.19|118.89|44
1664953800000|2022-10-05 07:10:00|120.21|118.91|120.24|118.94|120.38|119.08|120.21|118.91|52
1664954100000|2022-10-05 07:15:00|120.25|118.95|119.84|118.54|120.26|118.96|119.83|118.53|101
1664954400000|2022-10-05 07:20:00|119.83|118.53|119.94|118.64|120.01|118.71|119.81|118.51|48
1664954700000|2022-10-05 07:25:00|119.95|118.65|119.92|118.62|119.95|118.65|119.86|118.56|23
1664955000000|2022-10-05 07:30:00|119.96|118.66|119.73|118.43|120.01|118.71|119.71|118.41|106
1664955300000|2022-10-05 07:35:00|119.74|118.44|119.76|118.46|119.92|118.62|119.74|118.44|69
1664955600000|2022-10-05 07:40:00|119.78|118.48|119.8|118.5|119.8|118.5|119.75|118.45|87
1664955900000|2022-10-05 07:45:00|119.79|118.49|119.8|118.5|119.82|118.52|119.78|118.48|123
1664956200000|2022-10-05 07:50:00|119.81|118.51|119.19|117.89|119.82|118.52|119.16|117.86|117
1664956500000|2022-10-05 07:55:00|119.21|117.91|118.86|117.56|119.25|117.95|118.81|117.51|236
1664956800000|2022-10-05 08:00:00|118.85|117.55|119.18|117.88|119.21|117.91|118.85|117.55|140
1664957100000|2022-10-05 08:05:00|119.17|117.87|119.03|117.73|119.31|118.01|119.01|117.71|117
1664957400000|2022-10-05 08:10:00|119.02|117.72|118.37|117.07|119.02|117.72|118.26|116.96|195
1664957700000|2022-10-05 08:15:00|118.36|117.06|118.05|116.75|118.48|117.18|118.02|116.72|203
1664958000000|2022-10-05 08:20:00|118.06|116.76|118.19|116.89|118.2|116.9|117.79|116.49|214
1664958300000|2022-10-05 08:25:00|118.17|116.87|117.98|116.68|118.19|116.89|117.94|116.64|127
1664958600000|2022-10-05 08:30:00|117.97|116.67|117.99|116.69|118.05|116.75|117.92|116.62|114
1664958900000|2022-10-05 08:35:00|118.01|116.71|118.47|117.17|118.49|117.19|117.99|116.69|161
1664959200000|2022-10-05 08:40:00|118.48|117.18|118.39|117.09|118.49|117.19|118.26|116.96|169
1664959500000|2022-10-05 08:45:00|118.4|117.1|118.57|117.27|118.59|117.29|118.29|116.99|164
1664959800000|2022-10-05 08:50:00|118.59|117.29|118.58|117.28|118.59|117.29|118.48|117.18|168
1664960100000|2022-10-05 08:55:00|118.59|117.29|118.57|117.27|118.6|117.3|118.56|117.26|103
1664960400000|2022-10-05 09:00:00|118.56|117.26|118.27|116.97|118.57|117.27|118.22|116.92|194
1664960700000|2022-10-05 09:05:00|118.29|116.99|118.34|117.04|118.35|117.05|118.16|116.86|281
1664961000000|2022-10-05 09:10:00|118.33|117.03|118.27|116.97|118.37|117.07|118.26|116.96|162
1664961300000|2022-10-05 09:15:00|118.28|116.98|118.28|116.98|118.36|117.06|118.26|116.96|145
1664961600000|2022-10-05 09:20:00|118.27|116.97|118.29|116.99|118.31|117.01|118.2|116.9|162
1664961900000|2022-10-05 09:25:00|118.27|116.97|118.32|117.02|118.33|117.03|118.19|116.89|50
1664962200000|2022-10-05 09:30:00|118.33|117.03|118.4|117.1|118.45|117.15|118.33|117.03|102
1664962500000|2022-10-05 09:35:00|118.41|117.11|118.33|117.03|118.41|117.11|118.33|117.03|37
1664962800000|2022-10-05 09:40:00|118.31|117.01|118.3|117|118.32|117.02|118.21|116.91|59
1664963100000|2022-10-05 09:45:00|118.31|117.01|118.3|117|118.32|117.02|118.22|116.92|84
1664963400000|2022-10-05 09:50:00|118.29|116.99|118.11|116.81|118.3|117|118.11|116.81|67
1664963700000|2022-10-05 09:55:00|118.1|116.8|118.25|116.95|118.28|116.98|118.1|116.8|116
1664964000000|2022-10-05 10:00:00|118.24|116.94|118.32|117.02|118.32|117.02|118.21|116.91|84
1664964300000|2022-10-05 10:05:00|118.31|117.01|118.24|116.94|118.35|117.05|118.24|116.94|50
1664964600000|2022-10-05 10:10:00|118.23|116.93|118.22|116.92|118.23|116.93|118.2|116.9|26
1664964900000|2022-10-05 10:15:00|118.21|116.91|118.2|116.9|118.23|116.93|118.18|116.88|51
1664965200000|2022-10-05 10:20:00|118.19|116.89|118.12|116.82|118.21|116.91|118.07|116.77|73
1664965500000|2022-10-05 10:25:00|118.13|116.83|118.22|116.92|118.24|116.94|118.1|116.8|66
1664965800000|2022-10-05 10:30:00|118.21|116.91|118.32|117.02|118.35|117.05|118.21|116.91|46
1664966100000|2022-10-05 10:35:00|118.33|117.03|118.22|116.92|118.34|117.04|118.07|116.77|71
1664966400000|2022-10-05 10:40:00|118.21|116.91|118.3|117|118.33|117.03|118.2|116.9|26
1664966700000|2022-10-05 10:45:00|118.25|116.95|118.3|117|118.31|117.01|118.22|116.92|75
1664967000000|2022-10-05 10:50:00|118.31|117.01|118.41|117.11|118.45|117.15|118.31|117.01|32
1664967300000|2022-10-05 10:55:00|118.42|117.12|118.42|117.12|118.44|117.14|118.36|117.06|44
1664967600000|2022-10-05 11:00:00|118.45|117.15|118.33|117.03|118.45|117.15|118.31|117.01|64
1664967900000|2022-10-05 11:05:00|118.32|117.02|118.2|116.9|118.33|117.03|118.2|116.9|62
1664968200000|2022-10-05 11:10:00|118.21|116.91|118.11|116.81|118.21|116.91|118.02|116.72|54
1664968500000|2022-10-05 11:15:00|118.12|116.82|118.05|116.75|118.12|116.82|118.01|116.71|76
1664968800000|2022-10-05 11:20:00|118.04|116.74|118.11|116.81|118.13|116.83|118.02|116.72|98
1664969100000|2022-10-05 11:25:00|118.13|116.83|117.97|116.67|118.13|116.83|117.85|116.55|69
1664969400000|2022-10-05 11:30:00|117.96|116.66|117.98|116.68|118.06|116.76|117.96|116.66|38
1664969700000|2022-10-05 11:35:00|117.97|116.67|117.48|116.18|117.98|116.68|117.42|116.12|177
1664970000000|2022-10-05 11:40:00|117.47|116.17|117.38|116.08|117.65|116.35|117.38|116.08|173
1664970300000|2022-10-05 11:45:00|117.39|116.09|117.56|116.26|117.58|116.28|117.25|115.95|179
1664970600000|2022-10-05 11:50:00|117.57|116.27|117.56|116.26|117.58|116.28|117.47|116.17|108
1664970900000|2022-10-05 11:55:00|117.57|116.27|117.73|116.43|117.75|116.45|117.56|116.26|46
1664971200000|2022-10-05 12:00:00|117.7|116.4|117.4|116.1|117.7|116.4|117.38|116.08|119
1664971500000|2022-10-05 12:05:00|117.41|116.11|117.48|116.18|117.57|116.27|117.4|116.1|86
1664971800000|2022-10-05 12:10:00|117.47|116.17|117.61|116.31|117.61|116.31|117.39|116.09|107
1664972100000|2022-10-05 12:15:00|117.6|116.3|117.58|116.28|117.6|116.3|117.18|115.88|141
1664972400000|2022-10-05 12:20:00|117.57|116.27|117.47|116.17|117.58|116.28|117.41|116.11|69
1664972700000|2022-10-05 12:25:00|117.48|116.18|117.46|116.16|117.48|116.18|117.33|116.03|28
1664973000000|2022-10-05 12:30:00|117.45|116.15|117.57|116.27|117.57|116.27|117.34|116.04|143
1664973300000|2022-10-05 12:35:00|117.56|116.26|117.68|116.38|117.68|116.38|117.46|116.16|86
1664973600000|2022-10-05 12:40:00|117.66|116.36|117.69|116.39|117.71|116.41|117.6|116.3|38
1664973900000|2022-10-05 12:45:00|117.68|116.38|117.61|116.31|117.7|116.4|117.55|116.25|59
1664974200000|2022-10-05 12:50:00|117.6|116.3|117.5|116.2|117.61|116.31|117.5|116.2|48
1664974500000|2022-10-05 12:55:00|117.49|116.19|117.5|116.2|117.5|116.2|117.34|116.04|148
1664974800000|2022-10-05 13:00:00|117.49|116.19|117.54|116.24|117.55|116.25|117.42|116.12|105
1664975100000|2022-10-05 13:05:00|117.53|116.23|117.46|116.16|117.56|116.26|117.4|116.1|168
1664975400000|2022-10-05 13:10:00|117.45|116.15|116.57|115.27|117.46|116.16|116.46|115.16|299
1664975700000|2022-10-05 13:15:00|116.55|115.25|116.99|115.69|116.99|115.69|116.55|115.25|191
1664976000000|2022-10-05 13:20:00|117|115.7|116.85|115.55|117|115.7|116.8|115.5|127
1664976300000|2022-10-05 13:25:00|116.84|115.54|116.67|115.37|116.85|115.55|116.66|115.36|208
1664976600000|2022-10-05 13:30:00|116.68|115.38|116.94|115.64|116.99|115.69|116.49|115.19|226
1664976900000|2022-10-05 13:35:00|116.95|115.65|116.74|115.44|116.97|115.67|116.64|115.34|146
1664977200000|2022-10-05 13:40:00|116.7|115.4|116.45|115.15|116.75|115.45|116.29|114.99|264
1664977500000|2022-10-05 13:45:00|116.44|115.14|116.76|115.46|116.85|115.55|116.41|115.11|319
1664977800000|2022-10-05 13:50:00|116.75|115.45|116.75|115.45|116.87|115.57|116.65|115.35|188
1664978100000|2022-10-05 13:55:00|116.74|115.44|117.15|115.85|117.15|115.85|116.74|115.44|240
1664978400000|2022-10-05 14:00:00|117.12|115.82|116.66|115.36|117.2|115.9|116.58|115.28|253
1664978700000|2022-10-05 14:05:00|116.67|115.37|116.52|115.22|116.74|115.44|116.51|115.21|230
1664979000000|2022-10-05 14:10:00|116.51|115.21|116.51|115.21|116.66|115.36|116.47|115.17|176
1664979300000|2022-10-05 14:15:00|116.5|115.2|116.42|115.12|116.59|115.29|116.4|115.1|125
1664979600000|2022-10-05 14:20:00|116.41|115.11|116.6|115.3|116.6|115.3|116.21|114.91|259
1664979900000|2022-10-05 14:25:00|116.59|115.29|116.71|115.41|116.75|115.45|116.58|115.28|105
1664980200000|2022-10-05 14:30:00|116.7|115.4|116.49|115.19|116.76|115.46|116.49|115.19|209
1664980500000|2022-10-05 14:35:00|116.5|115.2|116.78|115.48|116.79|115.49|116.46|115.16|135
1664980800000|2022-10-05 14:40:00|116.79|115.49|117.01|115.71|117.03|115.73|116.7|115.4|251
1664981100000|2022-10-05 14:45:00|117|115.7|116.96|115.66|117.06|115.76|116.86|115.56|220
1664981400000|2022-10-05 14:50:00|116.97|115.67|116.99|115.69|117.02|115.72|116.82|115.52|106
1664981700000|2022-10-05 14:55:00|116.97|115.67|116.96|115.66|116.98|115.68|116.94|115.64|112
1664982000000|2022-10-05 15:00:00|116.95|115.65|117.07|115.77|117.1|115.8|116.89|115.59|99
1664982300000|2022-10-05 15:05:00|117.06|115.76|117.09|115.79|117.09|115.79|116.87|115.57|72
1664982600000|2022-10-05 15:10:00|117.08|115.78|117.08|115.78|117.11|115.81|116.95|115.65|103
1664982900000|2022-10-05 15:15:00|117.07|115.77|117.13|115.83|117.17|115.87|117.07|115.77|97
1664983200000|2022-10-05 15:20:00|117.14|115.84|117.24|115.94|117.24|115.94|116.96|115.66|74
1664983500000|2022-10-05 15:25:00|117.25|115.95|117.11|115.81|117.25|115.95|117.05|115.75|107
1664983800000|2022-10-05 15:30:00|117.1|115.8|117.16|115.86|117.19|115.89|117.05|115.75|79
1664984100000|2022-10-05 15:35:00|117.15|115.85|117.17|115.87|117.22|115.92|117.13|115.83|100
1664984400000|2022-10-05 15:40:00|117.16|115.86|117.06|115.76|117.17|115.87|116.99|115.69|87
1664984700000|2022-10-05 15:45:00|117.05|115.75|117.07|115.77|117.17|115.87|117.05|115.75|96
1664985000000|2022-10-05 15:50:00|117.08|115.78|117.22|115.92|117.23|115.93|117.05|115.75|74
1664985300000|2022-10-05 15:55:00|117.26|115.96|117.34|116.04|117.38|116.08|117.26|115.96|56
1664985600000|2022-10-05 16:00:00|117.36|116.06|117.14|115.84|117.38|116.08|117.13|115.83|90
1664985900000|2022-10-05 16:05:00|117.15|115.85|117.48|116.18|117.49|116.19|117.14|115.84|87
1664986200000|2022-10-05 16:10:00|117.47|116.17|117.53|116.23|117.66|116.36|117.45|116.15|58
1664986500000|2022-10-05 16:15:00|117.52|116.22|117.73|116.43|117.76|116.46|117.51|116.21|95
1664986800000|2022-10-05 16:20:00|117.74|116.44|117.66|116.36|117.74|116.44|117.5|116.2|184
1664987100000|2022-10-05 16:25:00|117.67|116.37|117.56|116.26|117.78|116.48|117.54|116.24|164
1664987400000|2022-10-05 16:30:00|117.57|116.27|117.54|116.24|117.69|116.39|117.53|116.23|158
1664987700000|2022-10-05 16:35:00|117.56|116.26|117.67|116.37|117.67|116.37|117.54|116.24|258
1664988000000|2022-10-05 16:40:00|117.66|116.36|117.68|116.38|117.7|116.4|117.56|116.26|92
1664988300000|2022-10-05 16:45:00|117.7|116.4|118.22|116.92|118.22|116.92|117.66|116.36|110
1664988600000|2022-10-05 16:50:00|118.19|116.89|118.23|116.93|118.3|117|118.07|116.77|156
1664988900000|2022-10-05 16:55:00|118.22|116.92|118.21|116.91|118.27|116.97|118.2|116.9|54
1664989200000|2022-10-05 17:00:00|118.22|116.92|118.12|116.82|118.27|116.97|118.12|116.82|76
1664989500000|2022-10-05 17:05:00|118.13|116.83|118.11|116.81|118.32|117.02|118.11|116.81|131
1664989800000|2022-10-05 17:10:00|118.12|116.82|118.21|116.91|118.21|116.91|118.11|116.81|55
1664990100000|2022-10-05 17:15:00|118.22|116.92|118.32|117.02|118.4|117.1|118.14|116.84|105
1664990400000|2022-10-05 17:20:00|118.33|117.03|118.22|116.92|118.39|117.09|118.21|116.91|112
1664990700000|2022-10-05 17:25:00|118.23|116.93|118.03|116.73|118.23|116.93|118.02|116.72|63
1664991000000|2022-10-05 17:30:00|118.02|116.72|118|116.7|118.13|116.83|117.95|116.65|80
1664991300000|2022-10-05 17:35:00|117.98|116.68|118.02|116.72|118.02|116.72|117.98|116.68|26
1664991600000|2022-10-05 17:40:00|118.01|116.71|117.92|116.62|118.02|116.72|117.91|116.61|71
1664991900000|2022-10-05 17:45:00|117.93|116.63|118|116.7|118.02|116.72|117.91|116.61|51
1664992200000|2022-10-05 17:50:00|118.01|116.71|117.73|116.43|118.01|116.71|117.71|116.41|109
1664992500000|2022-10-05 17:55:00|117.72|116.42|117.81|116.51|117.84|116.54|117.72|116.42|103
1664992800000|2022-10-05 18:00:00|117.82|116.52|117.9|116.6|117.91|116.61|117.79|116.49|108
1664993100000|2022-10-05 18:05:00|117.91|116.61|117.81|116.51|118.07|116.77|117.76|116.46|258
1664993400000|2022-10-05 18:10:00|117.82|116.52|117.98|116.68|118|116.7|117.79|116.49|117
1664993700000|2022-10-05 18:15:00|117.97|116.67|118.18|116.88|118.18|116.88|117.96|116.66|106
1664994000000|2022-10-05 18:20:00|118.13|116.83|118.1|116.8|118.14|116.84|118|116.7|162
1664994300000|2022-10-05 18:25:00|118.11|116.81|118.1|116.8|118.18|116.88|117.99|116.69|117
1664994600000|2022-10-05 18:30:00|118.11|116.81|117.82|116.52|118.16|116.86|117.8|116.5|187
1664994900000|2022-10-05 18:35:00|117.81|116.51|118.01|116.71|118.02|116.72|117.8|116.5|74
1664995200000|2022-10-05 18:40:00|117.96|116.66|117.92|116.62|117.96|116.66|117.91|116.61|50
1664995500000|2022-10-05 18:45:00|117.95|116.65|117.82|116.52|118.01|116.71|117.82|116.52|161
1664995800000|2022-10-05 18:50:00|117.81|116.51|117.91|116.61|117.96|116.66|117.75|116.45|122
1664996100000|2022-10-05 18:55:00|117.9|116.6|118.08|116.78|118.09|116.79|117.9|116.6|63
1664996400000|2022-10-05 19:00:00|118.09|116.79|118.36|117.06|118.56|117.26|118.08|116.78|163
1664996700000|2022-10-05 19:05:00|118.35|117.05|118.17|116.87|118.4|117.1|118.05|116.75|152
1664997000000|2022-10-05 19:10:00|118.16|116.86|118.37|117.07|118.37|117.07|118.14|116.84|89
1664997300000|2022-10-05 19:15:00|118.36|117.06|118.41|117.11|118.47|117.17|118.32|117.02|54
1664997600000|2022-10-05 19:20:00|118.42|117.12|118.37|117.07|118.42|117.12|118.29|116.99|126
1664997900000|2022-10-05 19:25:00|118.36|117.06|118.3|117|118.45|117.15|118.3|117|123
1664998200000|2022-10-05 19:30:00|118.36|117.06|118.39|117.09|118.45|117.15|118.33|117.03|96
1664998500000|2022-10-05 19:35:00|118.41|117.11|118.39|117.09|118.44|117.14|118.28|116.98|84
1664998800000|2022-10-05 19:40:00|118.37|117.07|118.22|116.92|118.37|117.07|118.19|116.89|74
1664999100000|2022-10-05 19:45:00|118.21|116.91|118.09|116.79|118.27|116.97|118.09|116.79|141
1664999400000|2022-10-05 19:50:00|118.1|116.8|117.91|116.61|118.1|116.8|117.91|116.61|53
1664999700000|2022-10-05 19:55:00|117.92|116.62|117.89|116.59|118|116.7|117.79|116.49|60
1665000000000|2022-10-05 20:00:00|117.87|116.57|117.9|116.6|117.92|116.62|117.86|116.56|30
1665000300000|2022-10-05 20:05:00|117.91|116.61|117.91|116.61|117.93|116.63|117.9|116.6|17
1665000600000|2022-10-05 20:10:00|117.92|116.62|117.89|116.59|117.92|116.62|117.89|116.59|12
1665000900000|2022-10-05 20:15:00|117.9|116.6|117.91|116.61|117.92|116.62|117.88|116.58|21
1665001200000|2022-10-05 20:20:00|117.92|116.62|117.9|116.6|117.93|116.63|117.89|116.59|17
1665001500000|2022-10-05 20:25:00|117.88|116.58|117.64|116.34|117.88|116.58|117.61|116.31|83
1665001800000|2022-10-05 20:30:00|117.66|116.36|117.64|116.34|117.71|116.41|117.61|116.31|115
1665002100000|2022-10-05 20:35:00|117.65|116.35|117.61|116.31|117.67|116.37|117.57|116.27|50
1665002400000|2022-10-05 20:40:00|117.62|116.32|117.54|116.24|117.62|116.32|117.54|116.24|56
1665002700000|2022-10-05 20:45:00|117.55|116.25|117.39|116.09|117.55|116.25|117.38|116.08|86
1665003000000|2022-10-05 20:50:00|117.4|116.1|117.36|116.06|117.47|116.17|117.36|116.06|58
1665003300000|2022-10-05 20:55:00|117.37|116.07|117.44|116.14|117.57|116.27|117.31|116.01|53
1665003600000|2022-10-05 21:00:00|117.43|116.13|117.44|116.14|117.48|116.18|117.43|116.13|20
1665003900000|2022-10-05 21:05:00|117.45|116.15|117.47|116.17|117.48|116.18|117.39|116.09|37
1665004200000|2022-10-05 21:10:00|117.46|116.16|117.47|116.17|117.5|116.2|117.46|116.16|35
1665004500000|2022-10-05 21:15:00|117.46|116.16|117.47|116.17|117.51|116.21|117.46|116.16|49
1665004800000|2022-10-05 21:20:00|117.46|116.16|117.52|116.22|117.53|116.23|117.46|116.16|5
1665005100000|2022-10-05 21:25:00|117.53|116.23|117.56|116.26|117.58|116.28|117.53|116.23|17
1665005400000|2022-10-05 21:30:00|117.55|116.25|117.58|116.28|117.58|116.28|117.55|116.25|4
1665005700000|2022-10-05 21:35:00|117.57|116.27|117.56|116.26|117.59|116.29|117.54|116.24|93
1665006000000|2022-10-05 21:40:00|117.62|116.32|117.72|116.42|117.72|116.42|117.61|116.31|14
1665006300000|2022-10-05 21:45:00|117.69|116.39|117.65|116.35|117.69|116.39|117.64|116.34|68
1665006600000|2022-10-05 21:50:00|117.64|116.34|117.66|116.36|117.66|116.36|117.63|116.33|72
1665006900000|2022-10-05 21:55:00|117.67|116.37|117.65|116.35|117.69|116.39|117.65|116.35|45
1665007200000|2022-10-05 22:00:00|117.64|116.34|117.54|116.24|117.75|116.45|117.53|116.23|34
1665007500000|2022-10-05 22:05:00|117.53|116.23|117.45|116.15|117.53|116.23|117.41|116.11|80
1665007800000|2022-10-05 22:10:00|117.44|116.14|117.55|116.25|117.56|116.26|117.37|116.07|63
1665008100000|2022-10-05 22:15:00|117.56|116.26|117.67|116.37|117.76|116.46|117.54|116.24|69
1665008400000|2022-10-05 22:20:00|117.63|116.33|117.81|116.51|117.84|116.54|117.61|116.31|32
1665008700000|2022-10-05 22:25:00|117.82|116.52|117.95|116.65|118|116.7|117.81|116.51|21
1665009000000|2022-10-05 22:30:00|117.92|116.62|117.83|116.53|117.93|116.63|117.83|116.53|35
1665009300000|2022-10-05 22:35:00|117.82|116.52|117.9|116.6|117.99|116.69|117.82|116.52|63
1665009600000|2022-10-05 22:40:00|117.89|116.59|117.9|116.6|117.91|116.61|117.71|116.41|56
1665009900000|2022-10-05 22:45:00|117.91|116.61|118.1|116.8|118.1|116.8|117.9|116.6|89
1665010200000|2022-10-05 22:50:00|118.09|116.79|118.03|116.73|118.2|116.9|117.99|116.69|145
1665010500000|2022-10-05 22:55:00|118.04|116.74|118.26|116.96|118.26|116.96|118.02|116.72|83
1665010800000|2022-10-05 23:00:00|118.27|116.97|118.03|116.73|118.32|117.02|118.02|116.72|92
1665011100000|2022-10-05 23:05:00|118.04|116.74|117.9|116.6|118.04|116.74|117.82|116.52|52
1665011400000|2022-10-05 23:10:00|117.91|116.61|117.9|116.6|117.92|116.62|117.89|116.59|62
1665011700000|2022-10-05 23:15:00|117.91|116.61|118.11|116.81|118.21|116.91|117.91|116.61|56
1665012000000|2022-10-05 23:20:00|118.1|116.8|118.1|116.8|118.11|116.81|118.08|116.78|16
1665012300000|2022-10-05 23:25:00|118.05|116.75|118|116.7|118.05|116.75|118|116.7|8
1665012600000|2022-10-05 23:30:00|117.95|116.65|117.92|116.62|117.95|116.65|117.91|116.61|27
1665012900000|2022-10-05 23:35:00|117.91|116.61|117.92|116.62|117.92|116.62|117.9|116.6|12
1665013200000|2022-10-05 23:40:00|117.93|116.63|118|116.7|118.01|116.71|117.93|116.63|17
1665013500000|2022-10-05 23:45:00|118.01|116.71|118.05|116.75|118.05|116.75|118.01|116.71|4
1665013800000|2022-10-05 23:50:00|118.04|116.74|118.22|116.92|118.28|116.98|117.99|116.69|82
1665014100000|2022-10-05 23:55:00|118.21|116.91|118.21|116.91|118.22|116.92|118.12|116.82|21
1665014400000|2022-10-06 00:00:00|118.22|116.92|118.39|117.09|118.39|117.09|118.21|116.91|72
1665014700000|2022-10-06 00:05:00|118.38|117.08|118.33|117.03|118.64|117.34|118.29|116.99|240
1665015000000|2022-10-06 00:10:00|118.32|117.02|118.84|117.54|118.89|117.59|118.32|117.02|192
1665015300000|2022-10-06 00:15:00|118.83|117.53|118.91|117.61|118.92|117.62|118.52|117.22|154
1665015600000|2022-10-06 00:20:00|118.9|117.6|118.57|117.27|118.93|117.63|118.57|117.27|178
1665015900000|2022-10-06 00:25:00|118.58|117.28|118.53|117.23|118.63|117.33|118.52|117.22|81
1665016200000|2022-10-06 00:30:00|118.54|117.24|118.53|117.23|118.85|117.55|118.51|117.21|148
1665016500000|2022-10-06 00:35:00|118.54|117.24|118.68|117.38|118.69|117.39|118.41|117.11|128
1665016800000|2022-10-06 00:40:00|118.69|117.39|118.58|117.28|118.73|117.43|118.57|117.27|148
1665017100000|2022-10-06 00:45:00|118.59|117.29|119.03|117.73|119.21|117.91|118.58|117.28|253
1665017400000|2022-10-06 00:50:00|119.02|117.72|119.03|117.73|119.21|117.91|118.89|117.59|228
1665017700000|2022-10-06 00:55:00|119.01|117.71|118.71|117.41|119.02|117.72|118.66|117.36|108
1665018000000|2022-10-06 01:00:00|118.72|117.42|118.73|117.43|118.83|117.53|118.71|117.41|86
1665018300000|2022-10-06 01:05:00|118.74|117.44|118.96|117.66|118.98|117.68|118.73|117.43|72
1665018600000|2022-10-06 01:10:00|118.97|117.67|118.91|117.61|118.97|117.67|118.81|117.51|52
1665018900000|2022-10-06 01:15:00|118.92|117.62|119.06|117.76|119.06|117.76|118.9|117.6|39
1665019200000|2022-10-06 01:20:00|119.13|117.83|119.03|117.73|119.16|117.86|119|117.7|29
1665019500000|2022-10-06 01:25:00|119.04|117.74|119.03|117.73|119.13|117.83|119.02|117.72|44
1665019800000|2022-10-06 01:30:00|119.05|117.75|119.12|117.82|119.15|117.85|119.05|117.75|34
1665020100000|2022-10-06 01:35:00|119.13|117.83|119.36|118.06|119.37|118.07|119.13|117.83|91
1665020400000|2022-10-06 01:40:00|119.35|118.05|119.24|117.94|119.35|118.05|119.24|117.94|15
1665020700000|2022-10-06 01:45:00|119.26|117.96|119.23|117.93|119.34|118.04|119.21|117.91|74
1665021000000|2022-10-06 01:50:00|119.24|117.94|119.4|118.1|119.43|118.13|119.23|117.93|128
1665021300000|2022-10-06 01:55:00|119.41|118.11|119.52|118.22|119.56|118.26|119.31|118.01|119
1665021600000|2022-10-06 02:00:00|119.53|118.23|119.71|118.41|119.81|118.51|119.52|118.22|101
1665021900000|2022-10-06 02:05:00|119.7|118.4|119.53|118.23|119.72|118.42|119.53|118.23|54
1665022200000|2022-10-06 02:10:00|119.55|118.25|119.47|118.17|119.59|118.29|119.33|118.03|93
1665022500000|2022-10-06 02:15:00|119.48|118.18|119.03|117.73|119.49|118.19|119.03|117.73|164
1665022800000|2022-10-06 02:20:00|119.04|117.74|119.12|117.82|119.15|117.85|119.03|117.73|119
1665023100000|2022-10-06 02:25:00|119.13|117.83|119.01|117.71|119.13|117.83|119.01|117.71|16
1665023400000|2022-10-06 02:30:00|119|117.7|119.03|117.73|119.05|117.75|119|117.7|26
1665023700000|2022-10-06 02:35:00|119.02|117.72|119.03|117.73|119.03|117.73|119.01|117.71|17
1665024000000|2022-10-06 02:40:00|119.02|117.72|119.12|117.82|119.2|117.9|119.02|117.72|66
1665024300000|2022-10-06 02:45:00|119.13|117.83|119.14|117.84|119.17|117.87|119.12|117.82|128
1665024600000|2022-10-06 02:50:00|119.15|117.85|119.14|117.84|119.16|117.86|119.12|117.82|48
1665024900000|2022-10-06 02:55:00|119.15|117.85|119.06|117.76|119.16|117.86|119.04|117.74|47
1665025200000|2022-10-06 03:00:00|119.05|117.75|119.15|117.85|119.18|117.88|119.05|117.75|72
1665025500000|2022-10-06 03:05:00|119.16|117.86|119.03|117.73|119.21|117.91|119.02|117.72|26
1665025800000|2022-10-06 03:10:00|119.02|117.72|119.27|117.97|119.27|117.97|119.02|117.72|61
1665026100000|2022-10-06 03:15:00|119.26|117.96|119.27|117.97|119.27|117.97|119.26|117.96|4
1665026400000|2022-10-06 03:20:00|119.28|117.98|119.22|117.92|119.28|117.98|119.13|117.83|27
1665026700000|2022-10-06 03:25:00|119.24|117.94|119.33|118.03|119.35|118.05|119.21|117.91|88
1665027000000|2022-10-06 03:30:00|119.34|118.04|119.35|118.05|119.42|118.12|119.33|118.03|41
1665027300000|2022-10-06 03:35:00|119.33|118.03|119.31|118.01|119.36|118.06|119.31|118.01|89
1665027600000|2022-10-06 03:40:00|119.32|118.02|119.32|118.02|119.34|118.04|119.31|118.01|105
1665027900000|2022-10-06 03:45:00|119.31|118.01|119.5|118.2|119.52|118.22|119.31|118.01|111
1665028200000|2022-10-06 03:50:00|119.49|118.19|119.31|118.01|119.56|118.26|119.29|117.99|66
1665028500000|2022-10-06 03:55:00|119.32|118.02|119.42|118.12|119.48|118.18|119.31|118.01|146
1665028800000|2022-10-06 04:00:00|119.46|118.16|119.33|118.03|119.5|118.2|119.33|118.03|35
1665029100000|2022-10-06 04:05:00|119.34|118.04|119.48|118.18|119.49|118.19|119.33|118.03|93
1665029400000|2022-10-06 04:10:00|119.49|118.19|119.44|118.14|119.52|118.22|119.43|118.13|68
1665029700000|2022-10-06 04:15:00|119.45|118.15|119.51|118.21|119.62|118.32|119.45|118.15|205
1665030000000|2022-10-06 04:20:00|119.52|118.22|119.52|118.22|119.55|118.25|119.51|118.21|53
1665030300000|2022-10-06 04:25:00|119.53|118.23|119.51|118.21|119.62|118.32|119.46|118.16|68
1665030600000|2022-10-06 04:30:00|119.52|118.22|119.58|118.28|119.6|118.3|119.47|118.17|96
1665030900000|2022-10-06 04:35:00|119.59|118.29|119.67|118.37|119.69|118.39|119.59|118.29|63
1665031200000|2022-10-06 04:40:00|119.66|118.36|119.62|118.32|119.67|118.37|119.57|118.27|61
1665031500000|2022-10-06 04:45:00|119.61|118.31|119.62|118.32|119.62|118.32|119.52|118.22|56
1665031800000|2022-10-06 04:50:00|119.63|118.33|119.62|118.32|119.65|118.35|119.59|118.29|53
1665032100000|2022-10-06 04:55:00|119.61|118.31|119.37|118.07|119.62|118.32|119.3|118|79
1665032400000|2022-10-06 05:00:00|119.38|118.08|119.34|118.04|119.42|118.12|119.33|118.03|54
1665032700000|2022-10-06 05:05:00|119.33|118.03|119.12|117.82|119.34|118.04|119.09|117.79|165
1665033000000|2022-10-06 05:10:00|119.13|117.83|119.17|117.87|119.2|117.9|119.1|117.8|59
1665033300000|2022-10-06 05:15:00|119.15|117.85|119.36|118.06|119.38|118.08|119.15|117.85|55
1665033600000|2022-10-06 05:20:00|119.35|118.05|119.38|118.08|119.38|118.08|119.35|118.05|26
1665033900000|2022-10-06 05:25:00|119.37|118.07|119.37|118.07|119.43|118.13|119.37|118.07|61
1665034200000|2022-10-06 05:30:00|119.38|118.08|119.41|118.11|119.44|118.14|119.37|118.07|50
1665034500000|2022-10-06 05:35:00|119.42|118.12|119.37|118.07|119.51|118.21|119.37|118.07|67
1665034800000|2022-10-06 05:40:00|119.39|118.09|119.18|117.88|119.39|118.09|119.12|117.82|128
1665035100000|2022-10-06 05:45:00|119.19|117.89|119.22|117.92|119.23|117.93|119.14|117.84|53
1665035400000|2022-10-06 05:50:00|119.23|117.93|119.24|117.94|119.25|117.95|119.21|117.91|93
1665035700000|2022-10-06 05:55:00|119.3|118|119.37|118.07|119.39|118.09|119.3|118|50
1665036000000|2022-10-06 06:00:00|119.35|118.05|119.1|117.8|119.35|118.05|119.03|117.73|156
1665036300000|2022-10-06 06:05:00|119.09|117.79|118.96|117.66|119.14|117.84|118.95|117.65|124
1665036600000|2022-10-06 06:10:00|118.97|117.67|118.86|117.56|118.97|117.67|118.84|117.54|146
1665036900000|2022-10-06 06:15:00|118.87|117.57|118.77|117.47|118.88|117.58|118.76|117.46|52
1665037200000|2022-10-06 06:20:00|118.78|117.48|118.68|117.38|118.79|117.49|118.67|117.37|37
1665037500000|2022-10-06 06:25:00|118.69|117.39|118.69|117.39|118.69|117.39|118.62|117.32|27
1665037800000|2022-10-06 06:30:00|118.7|117.4|118.73|117.43|118.73|117.43|118.68|117.38|46
1665038100000|2022-10-06 06:35:00|118.72|117.42|118.82|117.52|118.84|117.54|118.72|117.42|73
1665038400000|2022-10-06 06:40:00|118.83|117.53|118.83|117.53|118.85|117.55|118.81|117.51|67
1665038700000|2022-10-06 06:45:00|118.82|117.52|118.81|117.51|118.83|117.53|118.8|117.5|16
1665039000000|2022-10-06 06:50:00|118.82|117.52|118.82|117.52|118.83|117.53|118.81|117.51|21
1665039300000|2022-10-06 06:55:00|118.81|117.51|118.42|117.12|118.82|117.52|118.39|117.09|68
1665039600000|2022-10-06 07:00:00|118.4|117.1|118.31|117.01|118.43|117.13|118.15|116.85|120
1665039900000|2022-10-06 07:05:00|118.3|117|118.33|117.03|118.34|117.04|118.3|117|132
1665040200000|2022-10-06 07:10:00|118.34|117.04|118.42|117.12|118.42|117.12|118.26|116.96|87
1665040500000|2022-10-06 07:15:00|118.43|117.13|118.41|117.11|118.44|117.14|118.41|117.11|9
1665040800000|2022-10-06 07:20:00|118.37|117.07|118.14|116.84|118.38|117.08|118.01|116.71|187
1665041100000|2022-10-06 07:25:00|118.15|116.85|118.42|117.12|118.42|117.12|118.15|116.85|122
1665041400000|2022-10-06 07:30:00|118.4|117.1|118.42|117.12|118.43|117.13|118.37|117.07|19
1665041700000|2022-10-06 07:35:00|118.41|117.11|118.31|117.01|118.42|117.12|118.31|117.01|38
1665042000000|2022-10-06 07:40:00|118.3|117|118.31|117.01|118.32|117.02|118.3|117|6
1665042300000|2022-10-06 07:45:00|118.3|117|118.3|117|118.3|117|117.98|116.68|126
1665042600000|2022-10-06 07:50:00|118.29|116.99|118.35|117.05|118.35|117.05|118.29|116.99|43
1665042900000|2022-10-06 07:55:00|118.36|117.06|118.42|117.12|118.44|117.14|118.32|117.02|83
1665043200000|2022-10-06 08:00:00|118.41|117.11|118.41|117.11|118.45|117.15|118.31|117.01|147
1665043500000|2022-10-06 08:05:00|118.4|117.1|118.4|117.1|118.48|117.18|118.4|117.1|149
1665043800000|2022-10-06 08:10:00|118.33|117.03|118.21|116.91|118.33|117.03|118.2|116.9|61
1665044100000|2022-10-06 08:15:00|118.22|116.92|118.11|116.81|118.23|116.93|118.11|116.81|63
1665044400000|2022-10-06 08:20:00|118.12|116.82|117.9|116.6|118.13|116.83|117.9|116.6|127
1665044700000|2022-10-06 08:25:00|117.91|116.61|118.02|116.72|118.03|116.73|117.77|116.47|99
1665045000000|2022-10-06 08:30:00|118.08|116.78|118.1|116.8|118.13|116.83|117.91|116.61|226
1665045300000|2022-10-06 08:35:00|118.11|116.81|118.23|116.93|118.3|117|118.1|116.8|95
1665045600000|2022-10-06 08:40:00|118.22|116.92|118.1|116.8|118.25|116.95|118.1|116.8|111
1665045900000|2022-10-06 08:45:00|118.11|116.81|118.2|116.9|118.22|116.92|118.1|116.8|76
1665046200000|2022-10-06 08:50:00|118.19|116.89|118.21|116.91|118.21|116.91|118.09|116.79|47
1665046500000|2022-10-06 08:55:00|118.22|116.92|118.32|117.02|118.34|117.04|118.2|116.9|87
1665046800000|2022-10-06 09:00:00|118.33|117.03|118.26|116.96|118.36|117.06|118.21|116.91|78
1665047100000|2022-10-06 09:05:00|118.27|116.97|118.32|117.02|118.33|117.03|118.26|116.96|50
1665047400000|2022-10-06 09:10:00|118.33|117.03|118.21|116.91|118.34|117.04|118.21|116.91|43
1665047700000|2022-10-06 09:15:00|118.22|116.92|118.32|117.02|118.32|117.02|118.19|116.89|19
1665048000000|2022-10-06 09:20:00|118.37|117.07|118.47|117.17|118.48|117.18|118.37|117.07|22
1665048300000|2022-10-06 09:25:00|118.46|117.16|118.42|117.12|118.46|117.16|118.4|117.1|37
1665048600000|2022-10-06 09:30:00|118.41|117.11|118.55|117.25|118.55|117.25|118.41|117.11|47
1665048900000|2022-10-06 09:35:00|118.54|117.24|118.42|117.12|118.54|117.24|118.4|117.1|40
1665049200000|2022-10-06 09:40:00|118.41|117.11|118.51|117.21|118.51|117.21|118.41|117.11|20
1665049500000|2022-10-06 09:45:00|118.5|117.2|118.49|117.19|118.5|117.2|118.41|117.11|42
1665049800000|2022-10-06 09:50:00|118.43|117.13|118.43|117.13|118.51|117.21|118.41|117.11|26
1665050100000|2022-10-06 09:55:00|118.42|117.12|118.42|117.12|118.51|117.21|118.39|117.09|98
1665050400000|2022-10-06 10:00:00|118.41|117.11|118.21|116.91|118.42|117.12|118.1|116.8|82
1665050700000|2022-10-06 10:05:00|118.2|116.9|118.19|116.89|118.2|116.9|118.16|116.86|36
1665051000000|2022-10-06 10:10:00|118.18|116.88|118.25|116.95|118.25|116.95|118.18|116.88|17
1665051300000|2022-10-06 10:15:00|118.26|116.96|118.31|117.01|118.31|117.01|118.2|116.9|31
1665051600000|2022-10-06 10:20:00|118.3|117|118.31|117.01|118.33|117.03|118.3|117|50
1665051900000|2022-10-06 10:25:00|118.32|117.02|118.32|117.02|118.33|117.03|118.2|116.9|45
1665052200000|2022-10-06 10:30:00|118.31|117.01|118.32|117.02|118.32|117.02|118.22|116.92|84
1665052500000|2022-10-06 10:35:00|118.31|117.01|118.46|117.16|118.46|117.16|118.3|117|91
1665052800000|2022-10-06 10:40:00|118.45|117.15|118.5|117.2|118.53|117.23|118.42|117.12|65
1665053100000|2022-10-06 10:45:00|118.51|117.21|118.53|117.23|118.54|117.24|118.42|117.12|118
1665053400000|2022-10-06 10:50:00|118.52|117.22|118.65|117.35|118.67|117.37|118.52|117.22|95
1665053700000|2022-10-06 10:55:00|118.64|117.34|118.61|117.31|118.64|117.34|118.51|117.21|93
1665054000000|2022-10-06 11:00:00|118.62|117.32|118.72|117.42|118.8|117.5|118.6|117.3|138
1665054300000|2022-10-06 11:05:00|118.73|117.43|118.64|117.34|118.73|117.43|118.62|117.32|95
1665054600000|2022-10-06 11:10:00|118.65|117.35|118.62|117.32|118.66|117.36|118.55|117.25|111
1665054900000|2022-10-06 11:15:00|118.61|117.31|118.85|117.55|118.87|117.57|118.61|117.31|43
1665055200000|2022-10-06 11:20:00|118.86|117.56|118.85|117.55|118.87|117.57|118.82|117.52|23
1665055500000|2022-10-06 11:25:00|118.88|117.58|118.84|117.54|118.88|117.58|118.81|117.51|46
1665055800000|2022-10-06 11:30:00|118.83|117.53|119.02|117.72|119.06|117.76|118.78|117.48|48
1665056100000|2022-10-06 11:35:00|119.01|117.71|119.3|118|119.3|118|118.93|117.63|116
1665056400000|2022-10-06 11:40:00|119.29|117.99|119.24|117.94|119.29|117.99|119.21|117.91|113
1665056700000|2022-10-06 11:45:00|119.23|117.93|119.03|117.73|119.24|117.94|119.01|117.71|97
1665057000000|2022-10-06 11:50:00|119.02|117.72|119.04|117.74|119.05|117.75|119.02|117.72|50
1665057300000|2022-10-06 11:55:00|119.05|117.75|119.04|117.74|119.13|117.83|119.02|117.72|135
1665057600000|2022-10-06 12:00:00|119.03|117.73|119.24|117.94|119.24|117.94|119.03|117.73|200
1665057900000|2022-10-06 12:05:00|119.23|117.93|118.99|117.69|119.23|117.93|118.9|117.6|137
1665058200000|2022-10-06 12:10:00|119.01|117.71|118.88|117.58|119.06|117.76|118.85|117.55|179
1665058500000|2022-10-06 12:15:00|118.87|117.57|118.8|117.5|118.87|117.57|118.78|117.48|124
1665058800000|2022-10-06 12:20:00|118.79|117.49|118.88|117.58|118.88|117.58|118.79|117.49|117
1665059100000|2022-10-06 12:25:00|118.95|117.65|118.99|117.69|119.02|117.72|118.92|117.62|69
1665059400000|2022-10-06 12:30:00|119.02|117.72|119.53|118.23|119.62|118.32|119.02|117.72|183
1665059700000|2022-10-06 12:35:00|119.54|118.24|119.5|118.2|119.56|118.26|119.41|118.11|138
1665060000000|2022-10-06 12:40:00|119.45|118.15|119.12|117.82|119.45|118.15|119.12|117.82|74
1665060300000|2022-10-06 12:45:00|119.13|117.83|118.81|117.51|119.22|117.92|118.79|117.49|151
1665060600000|2022-10-06 12:50:00|118.8|117.5|118.71|117.41|118.83|117.53|118.7|117.4|107
1665060900000|2022-10-06 12:55:00|118.72|117.42|118.82|117.52|118.83|117.53|118.72|117.42|133
1665061200000|2022-10-06 13:00:00|118.83|117.53|118.39|117.09|118.83|117.53|118.38|117.08|161
1665061500000|2022-10-06 13:05:00|118.41|117.11|118.67|117.37|118.68|117.38|118.4|117.1|132
1665061800000|2022-10-06 13:10:00|118.66|117.36|118.67|117.37|118.68|117.38|118.5|117.2|159
1665062100000|2022-10-06 13:15:00|118.68|117.38|118.61|117.31|118.72|117.42|118.6|117.3|60
1665062400000|2022-10-06 13:20:00|118.6|117.3|118.41|117.11|118.62|117.32|118.32|117.02|147
1665062700000|2022-10-06 13:25:00|118.4|117.1|118.3|117|118.43|117.13|118.12|116.82|101
1665063000000|2022-10-06 13:30:00|118.31|117.01|118.65|117.35|118.73|117.43|118.27|116.97|232
1665063300000|2022-10-06 13:35:00|118.66|117.36|118.83|117.53|118.84|117.54|118.61|117.31|288
1665063600000|2022-10-06 13:40:00|118.84|117.54|119.04|117.74|119.31|118.01|118.84|117.54|170
1665063900000|2022-10-06 13:45:00|119.03|117.73|118.63|117.33|119.1|117.8|118.53|117.23|205
1665064200000|2022-10-06 13:50:00|118.62|117.32|118.84|117.54|118.89|117.59|118.62|117.32|160
1665064500000|2022-10-06 13:55:00|118.86|117.56|118.51|117.21|118.86|117.56|118.43|117.13|180
1665064800000|2022-10-06 14:00:00|118.5|117.2|117.9|116.6|118.5|117.2|117.71|116.41|368
1665065100000|2022-10-06 14:05:00|117.87|116.57|117.69|116.39|117.87|116.57|117.54|116.24|345
1665065400000|2022-10-06 14:10:00|117.68|116.38|117.85|116.55|117.87|116.57|117.53|116.23|220
1665065700000|2022-10-06 14:15:00|117.86|116.56|117.87|116.57|118.06|116.76|117.83|116.53|165
1665066000000|2022-10-06 14:20:00|117.88|116.58|117.82|116.52|117.91|116.61|117.62|116.32|255
1665066300000|2022-10-06 14:25:00|117.81|116.51|117.62|116.32|117.88|116.58|117.62|116.32|211
1665066600000|2022-10-06 14:30:00|117.63|116.33|117.81|116.51|117.93|116.63|117.62|116.32|230
1665066900000|2022-10-06 14:35:00|117.82|116.52|118.06|116.76|118.09|116.79|117.72|116.42|220
1665067200000|2022-10-06 14:40:00|118.08|116.78|118.46|117.16|118.59|117.29|118.07|116.77|289
1665067500000|2022-10-06 14:45:00|118.47|117.17|118.92|117.62|118.94|117.64|118.31|117.01|347
1665067800000|2022-10-06 14:50:00|118.91|117.61|118.62|117.32|118.92|117.62|118.61|117.31|306
1665068100000|2022-10-06 14:55:00|118.63|117.33|118.62|117.32|118.68|117.38|118.41|117.11|199
1665068400000|2022-10-06 15:00:00|118.61|117.31|118.3|117|118.62|117.32|118.28|116.98|125
1665068700000|2022-10-06 15:05:00|118.31|117.01|118.31|117.01|118.49|117.19|118.3|117|120
1665069000000|2022-10-06 15:10:00|118.32|117.02|118.19|116.89|118.42|117.12|118.19|116.89|134
1665069300000|2022-10-06 15:15:00|118.2|116.9|118.59|117.29|118.59|117.29|118.13|116.83|142
1665069600000|2022-10-06 15:20:00|118.58|117.28|118.61|117.31|118.71|117.41|118.51|117.21|148
1665069900000|2022-10-06 15:25:00|118.62|117.32|118.53|117.23|118.63|117.33|118.44|117.14|176
1665070200000|2022-10-06 15:30:00|118.52|117.22|118.5|117.2|118.6|117.3|118.48|117.18|187
1665070500000|2022-10-06 15:35:00|118.51|117.21|118.6|117.3|118.65|117.35|118.4|117.1|188
1665070800000|2022-10-06 15:40:00|118.56|117.26|118.39|117.09|118.63|117.33|118.37|117.07|127
1665071100000|2022-10-06 15:45:00|118.38|117.08|118.51|117.21|118.54|117.24|118.33|117.03|147
1665071400000|2022-10-06 15:50:00|118.5|117.2|118.51|117.21|118.61|117.31|118.4|117.1|162
1665071700000|2022-10-06 15:55:00|118.52|117.22|118.11|116.81|118.56|117.26|118.09|116.79|130
1665072000000|2022-10-06 16:00:00|118.1|116.8|117.86|116.56|118.14|116.84|117.82|116.52|156
1665072300000|2022-10-06 16:05:00|117.85|116.55|117.73|116.43|117.93|116.63|117.71|116.41|225
1665072600000|2022-10-06 16:10:00|117.72|116.42|117.9|116.6|117.92|116.62|117.72|116.42|185
1665072900000|2022-10-06 16:15:00|117.89|116.59|118.07|116.77|118.08|116.78|117.82|116.52|120
1665073200000|2022-10-06 16:20:00|118.08|116.78|118.22|116.92|118.27|116.97|118.01|116.71|144
1665073500000|2022-10-06 16:25:00|118.23|116.93|118.3|117|118.3|117|118.13|116.83|153
1665073800000|2022-10-06 16:30:00|118.29|116.99|118.17|116.87|118.3|117|118.01|116.71|137
1665074100000|2022-10-06 16:35:00|118.18|116.88|118.18|116.88|118.18|116.88|118.1|116.8|166
1665074400000|2022-10-06 16:40:00|118.17|116.87|118.36|117.06|118.36|117.06|118.16|116.86|53
1665074700000|2022-10-06 16:45:00|118.35|117.05|118.42|117.12|118.47|117.17|118.33|117.03|37
1665075000000|2022-10-06 16:50:00|118.41|117.11|118.31|117.01|118.44|117.14|118.27|116.97|88
1665075300000|2022-10-06 16:55:00|118.32|117.02|118.2|116.9|118.32|117.02|118.19|116.89|105
1665075600000|2022-10-06 17:00:00|118.19|116.89|118.19|116.89|118.31|117.01|118.06|116.76|138
1665075900000|2022-10-06 17:05:00|118.21|116.91|118.11|116.81|118.22|116.92|118.06|116.76|66
1665076200000|2022-10-06 17:10:00|118.1|116.8|118.37|117.07|118.38|117.08|118.1|116.8|85
1665076500000|2022-10-06 17:15:00|118.38|117.08|118.34|117.04|118.42|117.12|118.31|117.01|62
1665076800000|2022-10-06 17:20:00|118.35|117.05|118.2|116.9|118.8|117.5|118.2|116.9|352
1665077100000|2022-10-06 17:25:00|118.19|116.89|118.36|117.06|118.37|117.07|118.19|116.89|100
1665077400000|2022-10-06 17:30:00|118.35|117.05|118.18|116.88|118.35|117.05|118.12|116.82|107
1665077700000|2022-10-06 17:35:00|118.19|116.89|118.09|116.79|118.19|116.89|118.06|116.76|55
1665078000000|2022-10-06 17:40:00|118.1|116.8|118.12|116.82|118.22|116.92|118.1|116.8|117
1665078300000|2022-10-06 17:45:00|118.1|116.8|118.12|116.82|118.17|116.87|118.03|116.73|104
1665078600000|2022-10-06 17:50:00|118.11|116.81|118.12|116.82|118.17|116.87|118.06|116.76|74
1665078900000|2022-10-06 17:55:00|118.11|116.81|118.03|116.73|118.2|116.9|118.03|116.73|73
1665079200000|2022-10-06 18:00:00|118.04|116.74|117.91|116.61|118.15|116.85|117.9|116.6|85
1665079500000|2022-10-06 18:05:00|117.92|116.62|117.92|116.62|117.99|116.69|117.88|116.58|94
1665079800000|2022-10-06 18:10:00|117.91|116.61|118|116.7|118|116.7|117.91|116.61|33
1665080100000|2022-10-06 18:15:00|117.99|116.69|118.09|116.79|118.1|116.8|117.94|116.64|54
1665080400000|2022-10-06 18:20:00|118.1|116.8|118|116.7|118.16|116.86|117.99|116.69|51
1665080700000|2022-10-06 18:25:00|118.01|116.71|118.01|116.71|118.11|116.81|117.93|116.63|54
1665081000000|2022-10-06 18:30:00|118.02|116.72|117.9|116.6|118.14|116.84|117.85|116.55|63
1665081300000|2022-10-06 18:35:00|117.91|116.61|117.92|116.62|118.09|116.79|117.91|116.61|69
1665081600000|2022-10-06 18:40:00|117.93|116.63|117.91|116.61|118.01|116.71|117.9|116.6|20
1665081900000|2022-10-06 18:45:00|117.9|116.6|117.65|116.35|117.9|116.6|117.63|116.33|42
1665082200000|2022-10-06 18:50:00|117.64|116.34|117.69|116.39|117.71|116.41|117.5|116.2|165
1665082500000|2022-10-06 18:55:00|117.7|116.4|117.7|116.4|117.81|116.51|117.69|116.39|65
1665082800000|2022-10-06 19:00:00|117.71|116.41|117.54|116.24|117.72|116.42|117.54|116.24|104
1665083100000|2022-10-06 19:05:00|117.53|116.23|117.5|116.2|117.55|116.25|117.41|116.11|75
1665083400000|2022-10-06 19:10:00|117.51|116.21|117.6|116.3|117.6|116.3|117.4|116.1|85
1665083700000|2022-10-06 19:15:00|117.61|116.31|117.59|116.29|117.61|116.31|117.49|116.19|111
1665084000000|2022-10-06 19:20:00|117.6|116.3|117.7|116.4|117.72|116.42|117.59|116.29|128
1665084300000|2022-10-06 19:25:00|117.71|116.41|117.79|116.49|117.79|116.49|117.61|116.31|41
1665084600000|2022-10-06 19:30:00|117.78|116.48|117.72|116.42|117.79|116.49|117.71|116.41|35
1665084900000|2022-10-06 19:35:00|117.71|116.41|117.8|116.5|117.82|116.52|117.71|116.41|119
1665085200000|2022-10-06 19:40:00|117.73|116.43|117.72|116.42|117.73|116.43|117.71|116.41|63
1665085500000|2022-10-06 19:45:00|117.71|116.41|117.71|116.41|117.8|116.5|117.67|116.37|46
1665085800000|2022-10-06 19:50:00|117.72|116.42|117.66|116.36|117.78|116.48|117.61|116.31|109
1665086100000|2022-10-06 19:55:00|117.69|116.39|117.52|116.22|117.73|116.43|117.51|116.21|111
1665086400000|2022-10-06 20:00:00|117.51|116.21|117.61|116.31|117.62|116.32|117.5|116.2|90
1665086700000|2022-10-06 20:05:00|117.62|116.32|117.57|116.27|117.64|116.34|117.56|116.26|62
1665087000000|2022-10-06 20:10:00|117.58|116.28|117.61|116.31|117.62|116.32|117.57|116.27|30
1665087300000|2022-10-06 20:15:00|117.63|116.33|117.43|116.13|117.71|116.41|117.42|116.12|103
1665087600000|2022-10-06 20:20:00|117.42|116.12|117.45|116.15|117.48|116.18|117.4|116.1|125
1665087900000|2022-10-06 20:25:00|117.44|116.14|117.46|116.16|117.46|116.16|117.44|116.14|7
1665088200000|2022-10-06 20:30:00|117.47|116.17|117.46|116.16|117.47|116.17|117.46|116.16|4
1665088500000|2022-10-06 20:35:00|117.47|116.17|117.61|116.31|117.62|116.32|117.46|116.16|10
1665088800000|2022-10-06 20:40:00|117.62|116.32|117.61|116.31|117.62|116.32|117.6|116.3|18
1665089100000|2022-10-06 20:45:00|117.6|116.3|117.67|116.37|117.68|116.38|117.58|116.28|33
1665089400000|2022-10-06 20:50:00|117.68|116.38|117.74|116.44|117.74|116.44|117.67|116.37|14
1665089700000|2022-10-06 20:55:00|117.73|116.43|117.88|116.58|117.89|116.59|117.71|116.41|62
1665090000000|2022-10-06 21:00:00|117.87|116.57|117.85|116.55|117.88|116.58|117.81|116.51|81
1665090300000|2022-10-06 21:05:00|117.84|116.54|117.75|116.45|117.88|116.58|117.75|116.45|75
1665090600000|2022-10-06 21:10:00|117.76|116.46|117.63|116.33|117.77|116.47|117.63|116.33|48
1665090900000|2022-10-06 21:15:00|117.64|116.34|117.62|116.32|117.74|116.44|117.6|116.3|36
1665091200000|2022-10-06 21:20:00|117.63|116.33|117.56|116.26|117.64|116.34|117.55|116.25|59
1665091500000|2022-10-06 21:25:00|117.57|116.27|117.47|116.17|117.59|116.29|117.46|116.16|68
1665091800000|2022-10-06 21:30:00|117.46|116.16|117.43|116.13|117.48|116.18|117.4|116.1|133
1665092100000|2022-10-06 21:35:00|117.42|116.12|117.27|115.97|117.43|116.13|117.15|115.85|74
1665092400000|2022-10-06 21:40:00|117.26|115.96|117.3|116|117.3|116|117.2|115.9|49
1665092700000|2022-10-06 21:45:00|117.31|116.01|117.31|116.01|117.31|116.01|117.3|116|13
1665093000000|2022-10-06 21:50:00|117.27|115.97|117.2|115.9|117.27|115.97|117.2|115.9|28
1665093300000|2022-10-06 21:55:00|117.23|115.93|116.96|115.66|117.23|115.93|116.96|115.66|86
1665093600000|2022-10-06 22:00:00|116.94|115.64|116.91|115.61|116.94|115.64|116.48|115.18|174
1665093900000|2022-10-06 22:05:00|116.92|115.62|116.71|115.41|116.92|115.62|116.7|115.4|66
1665094200000|2022-10-06 22:10:00|116.7|115.4|116.8|115.5|116.81|115.51|116.59|115.29|101
1665094500000|2022-10-06 22:15:00|116.81|115.51|117|115.7|117.01|115.71|116.66|115.36|103
1665094800000|2022-10-06 22:20:00|117.01|115.71|116.79|115.49|117.01|115.71|116.65|115.35|96
1665095100000|2022-10-06 22:25:00|116.78|115.48|116.71|115.41|116.79|115.49|116.69|115.39|48
1665095400000|2022-10-06 22:30:00|116.7|115.4|116.6|115.3|116.7|115.4|116.49|115.19|42
1665095700000|2022-10-06 22:35:00|116.61|115.31|116.67|115.37|116.67|115.37|116.49|115.19|54
1665096000000|2022-10-06 22:40:00|116.63|115.33|116.72|115.42|116.73|115.43|116.49|115.19|63
1665096300000|2022-10-06 22:45:00|116.71|115.41|116.51|115.21|116.72|115.42|116.51|115.21|100
1665096600000|2022-10-06 22:50:00|116.5|115.2|116.41|115.11|116.6|115.3|116.4|115.1|94
1665096900000|2022-10-06 22:55:00|116.42|115.12|116.19|114.89|116.42|115.12|116.09|114.79|109
1665097200000|2022-10-06 23:00:00|116.15|114.85|116.21|114.91|116.25|114.95|115.91|114.61|165
1665097500000|2022-10-06 23:05:00|116.22|114.92|116.12|114.82|116.22|114.92|116.02|114.72|80
1665097800000|2022-10-06 23:10:00|116.11|114.81|116.23|114.93|116.26|114.96|116.11|114.81|65
1665098100000|2022-10-06 23:15:00|116.22|114.92|116.23|114.93|116.24|114.94|116.12|114.82|44
1665098400000|2022-10-06 23:20:00|116.22|114.92|116.22|114.92|116.22|114.92|116.12|114.82|19
1665098700000|2022-10-06 23:25:00|116.21|114.91|116.32|115.02|116.37|115.07|116.12|114.82|85
1665099000000|2022-10-06 23:30:00|116.31|115.01|116.37|115.07|116.38|115.08|116.31|115.01|38
1665099300000|2022-10-06 23:35:00|116.32|115.02|116.23|114.93|116.36|115.06|116.21|114.91|40
1665099600000|2022-10-06 23:40:00|116.29|114.99|116.21|114.91|116.29|114.99|116.2|114.9|53
1665099900000|2022-10-06 23:45:00|116.2|114.9|116.11|114.81|116.23|114.93|116.03|114.73|78
1665100200000|2022-10-06 23:50:00|116.1|114.8|116.1|114.8|116.12|114.82|116.01|114.71|86
1665100500000|2022-10-06 23:55:00|116.13|114.83|116.12|114.82|116.18|114.88|116.02|114.72|93
1665100800000|2022-10-07 00:00:00|116.11|114.81|116.13|114.83|116.19|114.89|116|114.7|135
1665101100000|2022-10-07 00:05:00|116.12|114.82|116.21|114.91|116.21|114.91|116.03|114.73|101
1665101400000|2022-10-07 00:10:00|116.2|114.9|116.5|115.2|116.52|115.22|116.2|114.9|78
1665101700000|2022-10-07 00:15:00|116.51|115.21|116.67|115.37|116.67|115.37|116.43|115.13|102
1665102000000|2022-10-07 00:20:00|116.68|115.38|116.72|115.42|116.79|115.49|116.64|115.34|65
1665102300000|2022-10-07 00:25:00|116.73|115.43|116.92|115.62|116.93|115.63|116.73|115.43|190
1665102600000|2022-10-07 00:30:00|116.93|115.63|116.85|115.55|117.01|115.71|116.83|115.53|141
1665102900000|2022-10-07 00:35:00|116.84|115.54|116.85|115.55|116.95|115.65|116.83|115.53|82
1665103200000|2022-10-07 00:40:00|116.84|115.54|116.88|115.58|116.88|115.58|116.74|115.44|41
1665103500000|2022-10-07 00:45:00|116.89|115.59|116.69|115.39|116.9|115.6|116.66|115.36|88
1665103800000|2022-10-07 00:50:00|116.7|115.4|116.74|115.44|116.8|115.5|116.7|115.4|44
1665104100000|2022-10-07 00:55:00|116.75|115.45|116.74|115.44|116.83|115.53|116.65|115.35|60
1665104400000|2022-10-07 01:00:00|116.73|115.43|116.74|115.44|116.78|115.48|116.69|115.39|118
1665104700000|2022-10-07 01:05:00|116.72|115.42|116.9|115.6|116.91|115.61|116.72|115.42|50
1665105000000|2022-10-07 01:10:00|116.91|115.61|116.91|115.61|116.92|115.62|116.84|115.54|30
1665105300000|2022-10-07 01:15:00|116.85|115.55|116.82|115.52|116.85|115.55|116.73|115.43|65
1665105600000|2022-10-07 01:20:00|116.83|115.53|117.03|115.73|117.03|115.73|116.82|115.52|53
1665105900000|2022-10-07 01:25:00|117.07|115.77|117.14|115.84|117.14|115.84|117.01|115.71|52
1665106200000|2022-10-07 01:30:00|117.13|115.83|116.92|115.62|117.14|115.84|116.89|115.59|102
1665106500000|2022-10-07 01:35:00|116.93|115.63|117.14|115.84|117.14|115.84|116.92|115.62|45
1665106800000|2022-10-07 01:40:00|117.17|115.87|117.19|115.89|117.2|115.9|117.11|115.81|65
1665107100000|2022-10-07 01:45:00|117.15|115.85|117.12|115.82|117.15|115.85|117.12|115.82|13
1665107400000|2022-10-07 01:50:00|117.09|115.79|116.81|115.51|117.09|115.79|116.81|115.51|38
1665107700000|2022-10-07 01:55:00|116.82|115.52|116.91|115.61|116.92|115.62|116.8|115.5|24
1665108000000|2022-10-07 02:00:00|116.92|115.62|116.81|115.51|116.92|115.62|116.79|115.49|24
1665108300000|2022-10-07 02:05:00|116.82|115.52|116.72|115.42|116.83|115.53|116.71|115.41|50
1665108600000|2022-10-07 02:10:00|116.71|115.41|116.7|115.4|116.71|115.41|116.68|115.38|25
1665108900000|2022-10-07 02:15:00|116.71|115.41|116.9|115.6|116.91|115.61|116.71|115.41|40
1665109200000|2022-10-07 02:20:00|116.89|115.59|116.89|115.59|116.93|115.63|116.88|115.58|37
1665109500000|2022-10-07 02:25:00|116.91|115.61|116.93|115.63|116.93|115.63|116.89|115.59|26
1665109800000|2022-10-07 02:30:00|116.92|115.62|116.95|115.65|116.97|115.67|116.92|115.62|30
1665110100000|2022-10-07 02:35:00|116.94|115.64|117.04|115.74|117.06|115.76|116.93|115.63|89
1665110400000|2022-10-07 02:40:00|117.03|115.73|117.03|115.73|117.04|115.74|117.02|115.72|14
1665110700000|2022-10-07 02:45:00|117.04|115.74|117.04|115.74|117.07|115.77|117.02|115.72|18
1665111000000|2022-10-07 02:50:00|117.03|115.73|117.03|115.73|117.06|115.76|117.03|115.73|14
1665111300000|2022-10-07 02:55:00|117.02|115.72|117.03|115.73|117.13|115.83|117.02|115.72|20
1665111600000|2022-10-07 03:00:00|117.04|115.74|117.03|115.73|117.04|115.74|117.02|115.72|60
1665111900000|2022-10-07 03:05:00|117.02|115.72|117.12|115.82|117.12|115.82|117.02|115.72|55
1665112200000|2022-10-07 03:10:00|117.13|115.83|117.12|115.82|117.13|115.83|117.06|115.76|20
1665112500000|2022-10-07 03:15:00|117.11|115.81|117.13|115.83|117.14|115.84|117.11|115.81|19
1665112800000|2022-10-07 03:20:00|117.14|115.84|117.01|115.71|117.14|115.84|117|115.7|29
1665113100000|2022-10-07 03:25:00|117.02|115.72|117.11|115.81|117.11|115.81|117.02|115.72|18
1665113400000|2022-10-07 03:30:00|117.1|115.8|117.06|115.76|117.11|115.81|117.05|115.75|14
1665113700000|2022-10-07 03:35:00|117.09|115.79|117.1|115.8|117.11|115.81|117.08|115.78|13
1665114000000|2022-10-07 03:40:00|117.12|115.82|117.12|115.82|117.13|115.83|117.11|115.81|37
1665114300000|2022-10-07 03:45:00|117.11|115.81|117.11|115.81|117.13|115.83|117.1|115.8|11
1665114600000|2022-10-07 03:50:00|117.12|115.82|116.92|115.62|117.12|115.82|116.77|115.47|105
1665114900000|2022-10-07 03:55:00|116.9|115.6|116.84|115.54|116.9|115.6|116.81|115.51|51
1665115200000|2022-10-07 04:00:00|116.83|115.53|116.93|115.63|116.95|115.65|116.83|115.53|38
1665115500000|2022-10-07 04:05:00|116.94|115.64|117.01|115.71|117.01|115.71|116.93|115.63|11
1665115800000|2022-10-07 04:10:00|117.02|115.72|117.23|115.93|117.25|115.95|117.02|115.72|57
1665116100000|2022-10-07 04:15:00|117.24|115.94|117.22|115.92|117.29|115.99|117.22|115.92|26
1665116400000|2022-10-07 04:20:00|117.2|115.9|117.23|115.93|117.26|115.96|117.18|115.88|25
1665116700000|2022-10-07 04:25:00|117.22|115.92|117.18|115.88|117.23|115.93|117.17|115.87|31
1665117000000|2022-10-07 04:30:00|117.17|115.87|116.97|115.67|117.28|115.98|116.97|115.67|60
1665117300000|2022-10-07 04:35:00|116.98|115.68|117.01|115.71|117.03|115.73|116.95|115.65|62
1665117600000|2022-10-07 04:40:00|117.02|115.72|117.02|115.72|117.05|115.75|117.01|115.71|48
1665117900000|2022-10-07 04:45:00|117.01|115.71|117.02|115.72|117.04|115.74|117.01|115.71|10
1665118200000|2022-10-07 04:50:00|117.03|115.73|117.03|115.73|117.04|115.74|117.01|115.71|16
1665118500000|2022-10-07 04:55:00|117.02|115.72|116.91|115.61|117.03|115.73|116.91|115.61|15
1665118800000|2022-10-07 05:00:00|116.92|115.62|116.82|115.52|116.94|115.64|116.82|115.52|31
1665119100000|2022-10-07 05:05:00|116.81|115.51|116.93|115.63|116.99|115.69|116.81|115.51|48
1665119400000|2022-10-07 05:10:00|116.92|115.62|116.93|115.63|116.95|115.65|116.92|115.62|22
1665119700000|2022-10-07 05:15:00|116.92|115.62|116.94|115.64|116.96|115.66|116.92|115.62|35
1665120000000|2022-10-07 05:20:00|116.93|115.63|116.9|115.6|116.93|115.63|116.82|115.52|69
1665120300000|2022-10-07 05:25:00|116.89|115.59|116.83|115.53|116.92|115.62|116.73|115.43|85
1665120600000|2022-10-07 05:30:00|116.82|115.52|116.82|115.52|116.83|115.53|116.8|115.5|66
1665120900000|2022-10-07 05:35:00|116.81|115.51|116.92|115.62|116.93|115.63|116.81|115.51|86
1665121200000|2022-10-07 05:40:00|116.91|115.61|117.04|115.74|117.06|115.76|116.91|115.61|46
1665121500000|2022-10-07 05:45:00|117.05|115.75|117.04|115.74|117.11|115.81|117.02|115.72|37
1665121800000|2022-10-07 05:50:00|117.05|115.75|117.04|115.74|117.05|115.75|117.03|115.73|26
1665122100000|2022-10-07 05:55:00|117.03|115.73|116.98|115.68|117.03|115.73|116.97|115.67|35
1665122400000|2022-10-07 06:00:00|116.99|115.69|116.84|115.54|116.99|115.69|116.83|115.53|47
1665122700000|2022-10-07 06:05:00|116.83|115.53|116.97|115.67|116.99|115.69|116.83|115.53|64
1665123000000|2022-10-07 06:10:00|116.96|115.66|116.97|115.67|116.98|115.68|116.78|115.48|108
1665123300000|2022-10-07 06:15:00|116.96|115.66|116.91|115.61|116.96|115.66|116.9|115.6|75
1665123600000|2022-10-07 06:20:00|116.9|115.6|116.62|115.32|116.91|115.61|116.62|115.32|106
1665123900000|2022-10-07 06:25:00|116.63|115.33|116.32|115.02|116.73|115.43|116.3|115|179
1665124200000|2022-10-07 06:30:00|116.31|115.01|116.42|115.12|116.43|115.13|116.3|115|92
1665124500000|2022-10-07 06:35:00|116.41|115.11|116.39|115.09|116.42|115.12|116.31|115.01|49
1665124800000|2022-10-07 06:40:00|116.4|115.1|116.31|115.01|116.41|115.11|116.3|115|45
1665125100000|2022-10-07 06:45:00|116.32|115.02|116.49|115.19|116.5|115.2|116.3|115|76
1665125400000|2022-10-07 06:50:00|116.48|115.18|116.49|115.19|116.49|115.19|116.48|115.18|2
1665125700000|2022-10-07 06:55:00|116.54|115.24|116.52|115.22|116.63|115.33|116.51|115.21|67
1665126000000|2022-10-07 07:00:00|116.53|115.23|116.67|115.37|116.7|115.4|116.52|115.22|66
1665126300000|2022-10-07 07:05:00|116.68|115.38|116.82|115.52|116.82|115.52|116.63|115.33|68
1665126600000|2022-10-07 07:10:00|116.81|115.51|116.81|115.51|116.82|115.52|116.81|115.51|13
1665126900000|2022-10-07 07:15:00|116.82|115.52|116.81|115.51|116.85|115.55|116.81|115.51|20
1665127200000|2022-10-07 07:20:00|116.82|115.52|116.78|115.48|116.82|115.52|116.67|115.37|134
1665127500000|2022-10-07 07:25:00|116.79|115.49|116.71|115.41|116.79|115.49|116.69|115.39|98
1665127800000|2022-10-07 07:30:00|116.7|115.4|116.69|115.39|116.7|115.4|116.68|115.38|14
1665128100000|2022-10-07 07:35:00|116.7|115.4|116.7|115.4|116.71|115.41|116.69|115.39|13
1665128400000|2022-10-07 07:40:00|116.75|115.45|116.79|115.49|116.8|115.5|116.75|115.45|75
1665128700000|2022-10-07 07:45:00|116.8|115.5|116.85|115.55|116.85|115.55|116.75|115.45|62
1665129000000|2022-10-07 07:50:00|116.92|115.62|116.94|115.64|116.99|115.69|116.85|115.55|114
1665129300000|2022-10-07 07:55:00|116.96|115.66|116.85|115.55|116.99|115.69|116.84|115.54|49
1665129600000|2022-10-07 08:00:00|116.9|115.6|116.79|115.49|116.94|115.64|116.69|115.39|69
1665129900000|2022-10-07 08:05:00|116.77|115.47|116.85|115.55|116.93|115.63|116.73|115.43|127
1665130200000|2022-10-07 08:10:00|116.83|115.53|117.02|115.72|117.03|115.73|116.8|115.5|119
1665130500000|2022-10-07 08:15:00|117.01|115.71|117.01|115.71|117.01|115.71|116.99|115.69|23
1665130800000|2022-10-07 08:20:00|117.02|115.72|117.06|115.76|117.06|115.76|116.97|115.67|27
1665131100000|2022-10-07 08:25:00|117.07|115.77|116.99|115.69|117.09|115.79|116.98|115.68|19
1665131400000|2022-10-07 08:30:00|116.98|115.68|116.92|115.62|116.99|115.69|116.91|115.61|36
1665131700000|2022-10-07 08:35:00|116.96|115.66|116.82|115.52|116.99|115.69|116.8|115.5|33
1665132000000|2022-10-07 08:40:00|116.81|115.51|116.89|115.59|116.9|115.6|116.81|115.51|24
1665132300000|2022-10-07 08:45:00|116.88|115.58|116.78|115.48|116.89|115.59|116.78|115.48|94
1665132600000|2022-10-07 08:50:00|116.79|115.49|116.79|115.49|116.79|115.49|116.73|115.43|177
1665132900000|2022-10-07 08:55:00|116.84|115.54|116.85|115.55|116.86|115.56|116.84|115.54|13
1665133200000|2022-10-07 09:00:00|116.86|115.56|116.88|115.58|116.93|115.63|116.84|115.54|16
1665133500000|2022-10-07 09:05:00|116.89|115.59|116.9|115.6|116.9|115.6|116.89|115.59|4
1665133800000|2022-10-07 09:10:00|116.89|115.59|117|115.7|117|115.7|116.89|115.59|8
1665134100000|2022-10-07 09:15:00|117.01|115.71|117.01|115.71|117.01|115.71|117.01|115.71|1
1665134400000|2022-10-07 09:20:00|117|115.7|117.16|115.86|117.16|115.86|116.9|115.6|71
1665134700000|2022-10-07 09:25:00|117.15|115.85|117.06|115.76|117.15|115.85|117.05|115.75|21
1665135000000|2022-10-07 09:30:00|117.05|115.75|117.17|115.87|117.18|115.88|116.99|115.69|33
1665135300000|2022-10-07 09:35:00|117.16|115.86|117.17|115.87|117.19|115.89|117.12|115.82|40
1665135600000|2022-10-07 09:40:00|117.18|115.88|117.14|115.84|117.19|115.89|117.14|115.84|11
1665135900000|2022-10-07 09:45:00|117.13|115.83|117.16|115.86|117.19|115.89|117.13|115.83|10
1665136200000|2022-10-07 09:50:00|117.15|115.85|117.15|115.85|117.21|115.91|117.14|115.84|11
1665136500000|2022-10-07 09:55:00|117.14|115.84|117.15|115.85|117.16|115.86|117.14|115.84|8
1665136800000|2022-10-07 10:00:00|117.16|115.86|117.1|115.8|117.17|115.87|117.08|115.78|48
1665137100000|2022-10-07 10:05:00|117.11|115.81|117.02|115.72|117.11|115.81|117.01|115.71|19
1665137400000|2022-10-07 10:10:00|117.01|115.71|116.86|115.56|117.02|115.72|116.85|115.55|38
1665137700000|2022-10-07 10:15:00|116.85|115.55|116.84|115.54|116.86|115.56|116.81|115.51|34
1665138000000|2022-10-07 10:20:00|116.83|115.53|116.91|115.61|116.92|115.62|116.82|115.52|56
1665138300000|2022-10-07 10:25:00|116.92|115.62|116.82|115.52|116.92|115.62|116.8|115.5|25
1665138600000|2022-10-07 10:30:00|116.81|115.51|116.91|115.61|116.93|115.63|116.81|115.51|28
1665138900000|2022-10-07 10:35:00|116.92|115.62|116.8|115.5|116.92|115.62|116.73|115.43|51
1665139200000|2022-10-07 10:40:00|116.81|115.51|116.73|115.43|116.81|115.51|116.63|115.33|41
1665139500000|2022-10-07 10:45:00|116.72|115.42|116.74|115.44|116.74|115.44|116.71|115.41|10
1665139800000|2022-10-07 10:50:00|116.73|115.43|116.74|115.44|116.82|115.52|116.73|115.43|32
1665140100000|2022-10-07 10:55:00|116.73|115.43|116.9|115.6|116.9|115.6|116.73|115.43|50
1665140400000|2022-10-07 11:00:00|116.89|115.59|116.84|115.54|116.91|115.61|116.8|115.5|49
1665140700000|2022-10-07 11:05:00|116.85|115.55|116.88|115.58|116.88|115.58|116.82|115.52|59
1665141000000|2022-10-07 11:10:00|116.87|115.57|116.87|115.57|116.88|115.58|116.83|115.53|24
1665141300000|2022-10-07 11:15:00|116.86|115.56|116.89|115.59|116.89|115.59|116.82|115.52|31
1665141600000|2022-10-07 11:20:00|116.9|115.6|116.82|115.52|116.91|115.61|116.82|115.52|67
1665141900000|2022-10-07 11:25:00|116.83|115.53|116.9|115.6|116.9|115.6|116.82|115.52|14
1665142200000|2022-10-07 11:30:00|116.89|115.59|116.96|115.66|116.96|115.66|116.82|115.52|16
1665142500000|2022-10-07 11:35:00|116.95|115.65|116.8|115.5|116.96|115.66|116.8|115.5|47
1665142800000|2022-10-07 11:40:00|116.81|115.51|116.88|115.58|116.91|115.61|116.81|115.51|60
1665143100000|2022-10-07 11:45:00|116.87|115.57|116.82|115.52|116.88|115.58|116.72|115.42|49
1665143400000|2022-10-07 11:50:00|116.83|115.53|116.91|115.61|116.93|115.63|116.83|115.53|13
1665143700000|2022-10-07 11:55:00|116.9|115.6|116.92|115.62|116.93|115.63|116.9|115.6|6
1665144000000|2022-10-07 12:00:00|116.91|115.61|116.92|115.62|116.92|115.62|116.91|115.61|82
1665144300000|2022-10-07 12:05:00|116.91|115.61|116.69|115.39|116.92|115.62|116.66|115.36|59
1665144600000|2022-10-07 12:10:00|116.7|115.4|116.76|115.46|116.76|115.46|116.66|115.36|57
1665144900000|2022-10-07 12:15:00|116.77|115.47|116.76|115.46|116.81|115.51|116.66|115.36|39
1665145200000|2022-10-07 12:20:00|116.75|115.45|116.72|115.42|116.75|115.45|116.67|115.37|45
1665145500000|2022-10-07 12:25:00|116.73|115.43|115.58|114.28|116.91|115.61|114.97|113.67|295
1665145800000|2022-10-07 12:30:00|115.59|114.29|114.66|113.36|115.78|114.48|113.79|112.49|734
1665146100000|2022-10-07 12:35:00|114.63|113.33|114.87|113.57|114.91|113.61|114.48|113.18|409
1665146400000|2022-10-07 12:40:00|114.86|113.56|114.68|113.38|114.86|113.56|114.62|113.32|336
1665146700000|2022-10-07 12:45:00|114.67|113.37|114.08|112.78|114.67|113.37|113.9|112.6|209
1665147000000|2022-10-07 12:50:00|114.07|112.77|114.26|112.96|114.26|112.96|113.88|112.58|243
1665147300000|2022-10-07 12:55:00|114.23|112.93|114.58|113.28|114.65|113.35|114.23|112.93|193
1665147600000|2022-10-07 13:00:00|114.59|113.29|114.39|113.09|114.6|113.3|114.27|112.97|297
1665147900000|2022-10-07 13:05:00|114.37|113.07|114.87|113.57|114.87|113.57|114.35|113.05|197
1665148200000|2022-10-07 13:10:00|114.86|113.56|114.93|113.63|114.95|113.65|114.71|113.41|147
1665148500000|2022-10-07 13:15:00|114.94|113.64|115.14|113.84|115.15|113.85|114.81|113.51|183
1665148800000|2022-10-07 13:20:00|115.13|113.83|114.86|113.56|115.14|113.84|114.82|113.52|191
1665149100000|2022-10-07 13:25:00|114.85|113.55|114.8|113.5|114.91|113.61|114.8|113.5|124
1665149400000|2022-10-07 13:30:00|114.79|113.49|114.7|113.4|114.92|113.62|114.47|113.17|271
1665149700000|2022-10-07 13:35:00|114.68|113.38|114.76|113.46|114.82|113.52|114.6|113.3|209
1665150000000|2022-10-07 13:40:00|114.75|113.45|114.59|113.29|114.86|113.56|114.59|113.29|209
1665150300000|2022-10-07 13:45:00|114.58|113.28|114.58|113.28|114.69|113.39|114.5|113.2|119
1665150600000|2022-10-07 13:50:00|114.59|113.29|114.59|113.29|114.6|113.3|114.4|113.1|57
1665150900000|2022-10-07 13:55:00|114.58|113.28|114.3|113|114.58|113.28|114.3|113|150
1665151200000|2022-10-07 14:00:00|114.29|112.99|114.22|112.92|114.44|113.14|114.2|112.9|83
1665151500000|2022-10-07 14:05:00|114.21|112.91|114.64|113.34|114.65|113.35|114.19|112.89|211
1665151800000|2022-10-07 14:10:00|114.61|113.31|114.69|113.39|114.77|113.47|114.59|113.29|91
1665152100000|2022-10-07 14:15:00|114.66|113.36|114.89|113.59|114.89|113.59|114.61|113.31|96
1665152400000|2022-10-07 14:20:00|114.84|113.54|114.89|113.59|114.9|113.6|114.71|113.41|93
1665152700000|2022-10-07 14:25:00|114.9|113.6|114.81|113.51|114.91|113.61|114.8|113.5|60
1665153000000|2022-10-07 14:30:00|114.8|113.5|114.71|113.41|114.8|113.5|114.63|113.33|85
1665153300000|2022-10-07 14:35:00|114.7|113.4|114.51|113.21|114.7|113.4|114.48|113.18|54
1665153600000|2022-10-07 14:40:00|114.52|113.22|114.73|113.43|114.73|113.43|114.52|113.22|62
1665153900000|2022-10-07 14:45:00|114.74|113.44|114.82|113.52|114.86|113.56|114.74|113.44|19
1665154200000|2022-10-07 14:50:00|114.81|113.51|114.79|113.49|114.82|113.52|114.69|113.39|47
1665154500000|2022-10-07 14:55:00|114.77|113.47|114.78|113.48|114.83|113.53|114.7|113.4|52
1665154800000|2022-10-07 15:00:00|114.81|113.51|114.7|113.4|114.96|113.66|114.68|113.38|113
1665155100000|2022-10-07 15:05:00|114.72|113.42|114.6|113.3|114.72|113.42|114.54|113.24|114
1665155400000|2022-10-07 15:10:00|114.59|113.29|114.66|113.36|114.67|113.37|114.53|113.23|58
1665155700000|2022-10-07 15:15:00|114.65|113.35|114.5|113.2|114.66|113.36|114.49|113.19|59
1665156000000|2022-10-07 15:20:00|114.49|113.19|114.42|113.12|114.5|113.2|114.41|113.11|148
1665156300000|2022-10-07 15:25:00|114.43|113.13|114.49|113.19|114.49|113.19|114.41|113.11|58
1665156600000|2022-10-07 15:30:00|114.51|113.21|114.57|113.27|114.63|113.33|114.49|113.19|92
1665156900000|2022-10-07 15:35:00|114.58|113.28|114.58|113.28|114.67|113.37|114.57|113.27|79
1665157200000|2022-10-07 15:40:00|114.59|113.29|114.4|113.1|114.59|113.29|114.28|112.98|125
1665157500000|2022-10-07 15:45:00|114.39|113.09|114.27|112.97|114.41|113.11|114.26|112.96|78
1665157800000|2022-10-07 15:50:00|114.28|112.98|114.38|113.08|114.46|113.16|114.27|112.97|46
1665158100000|2022-10-07 15:55:00|114.37|113.07|114.37|113.07|114.4|113.1|114.27|112.97|74
1665158400000|2022-10-07 16:00:00|114.38|113.08|114.11|112.81|114.39|113.09|114.09|112.79|131
1665158700000|2022-10-07 16:05:00|114.1|112.8|114.13|112.83|114.22|112.92|114.1|112.8|81
1665159000000|2022-10-07 16:10:00|114.14|112.84|114.15|112.85|114.24|112.94|114.13|112.83|45
1665159300000|2022-10-07 16:15:00|114.14|112.84|114.16|112.86|114.18|112.88|114.1|112.8|83
1665159600000|2022-10-07 16:20:00|114.15|112.85|113.11|111.81|114.17|112.87|112.9|111.6|272
1665159900000|2022-10-07 16:25:00|113.1|111.8|113.24|111.94|113.35|112.05|113|111.7|288
1665160200000|2022-10-07 16:30:00|113.23|111.93|113.37|112.07|113.39|112.09|113|111.7|211
1665160500000|2022-10-07 16:35:00|113.36|112.06|113.58|112.28|113.59|112.29|113.27|111.97|120
1665160800000|2022-10-07 16:40:00|113.5|112.2|113.48|112.18|113.5|112.2|113.35|112.05|92
1665161100000|2022-10-07 16:45:00|113.47|112.17|113.52|112.22|113.53|112.23|113.45|112.15|94
1665161400000|2022-10-07 16:50:00|113.51|112.21|113.52|112.22|113.53|112.23|113.36|112.06|86
1665161700000|2022-10-07 16:55:00|113.53|112.23|113.42|112.12|113.53|112.23|113.41|112.11|65
1665162000000|2022-10-07 17:00:00|113.41|112.11|113.3|112|113.42|112.12|113.29|111.99|98
1665162300000|2022-10-07 17:05:00|113.31|112.01|113.38|112.08|113.4|112.1|113.3|112|74
1665162600000|2022-10-07 17:10:00|113.39|112.09|113.58|112.28|113.58|112.28|113.38|112.08|29
1665162900000|2022-10-07 17:15:00|113.57|112.27|113.63|112.33|113.63|112.33|113.56|112.26|14
1665163200000|2022-10-07 17:20:00|113.62|112.32|113.7|112.4|113.73|112.43|113.62|112.32|32
1665163500000|2022-10-07 17:25:00|113.71|112.41|113.71|112.41|113.73|112.43|113.65|112.35|61
1665163800000|2022-10-07 17:30:00|113.72|112.42|113.89|112.59|113.89|112.59|113.7|112.4|87
1665164100000|2022-10-07 17:35:00|113.88|112.58|113.85|112.55|113.89|112.59|113.84|112.54|106
1665164400000|2022-10-07 17:40:00|113.86|112.56|113.97|112.67|113.98|112.68|113.84|112.54|83
1665164700000|2022-10-07 17:45:00|113.96|112.66|113.96|112.66|113.97|112.67|113.96|112.66|15
1665165000000|2022-10-07 17:50:00|113.97|112.67|113.96|112.66|113.98|112.68|113.96|112.66|26
1665165300000|2022-10-07 17:55:00|113.97|112.67|113.97|112.67|114.06|112.76|113.84|112.54|68
1665165600000|2022-10-07 18:00:00|113.95|112.65|114.28|112.98|114.41|113.11|113.95|112.65|126
1665165900000|2022-10-07 18:05:00|114.29|112.99|114.49|113.19|114.97|113.67|114.26|112.96|288
1665166200000|2022-10-07 18:10:00|114.5|113.2|114.24|112.94|114.5|113.2|114.11|112.81|191
1665166500000|2022-10-07 18:15:00|114.25|112.95|114.22|112.92|114.31|113.01|114.13|112.83|100
1665166800000|2022-10-07 18:20:00|114.21|112.91|113.96|112.66|114.23|112.93|113.94|112.64|223
1665167100000|2022-10-07 18:25:00|113.95|112.65|113.91|112.61|114.05|112.75|113.91|112.61|53
1665167400000|2022-10-07 18:30:00|113.92|112.62|113.92|112.62|113.92|112.62|113.62|112.32|66
1665167700000|2022-10-07 18:35:00|113.93|112.63|113.95|112.65|114.01|112.71|113.91|112.61|122
1665168000000|2022-10-07 18:40:00|113.94|112.64|113.91|112.61|114.02|112.72|113.9|112.6|90
1665168300000|2022-10-07 18:45:00|113.9|112.6|113.82|112.52|113.95|112.65|113.75|112.45|38
1665168600000|2022-10-07 18:50:00|113.83|112.53|113.91|112.61|113.92|112.62|113.83|112.53|33
1665168900000|2022-10-07 18:55:00|113.93|112.63|114|112.7|114.01|112.71|113.93|112.63|13
1665169200000|2022-10-07 19:00:00|114.01|112.71|114.02|112.72|114.06|112.76|114.01|112.71|31
1665169500000|2022-10-07 19:05:00|114.01|112.71|113.94|112.64|114.01|112.71|113.93|112.63|43
1665169800000|2022-10-07 19:10:00|113.95|112.65|114.02|112.72|114.05|112.75|113.95|112.65|12
1665170100000|2022-10-07 19:15:00|114.01|112.71|114.01|112.71|114.05|112.75|114.01|112.71|23
1665170400000|2022-10-07 19:20:00|114.02|112.72|113.92|112.62|114.05|112.75|113.87|112.57|26
1665170700000|2022-10-07 19:25:00|113.91|112.61|113.91|112.61|113.91|112.61|113.83|112.53|78
1665171000000|2022-10-07 19:30:00|113.89|112.59|113.82|112.52|113.89|112.59|113.82|112.52|104
1665171300000|2022-10-07 19:35:00|113.78|112.48|113.35|112.05|113.78|112.48|113.33|112.03|173
1665171600000|2022-10-07 19:40:00|113.3|112|113.07|111.77|113.37|112.07|112.99|111.69|242
1665171900000|2022-10-07 19:45:00|113.08|111.78|113.16|111.86|113.24|111.94|112.98|111.68|199
1665172200000|2022-10-07 19:50:00|113.17|111.87|113.36|112.06|113.4|112.1|113.16|111.86|71
1665172500000|2022-10-07 19:55:00|113.35|112.05|113.44|112.14|113.47|112.17|113.33|112.03|54
1665172800000|2022-10-07 20:00:00|113.41|112.11|113.3|112|113.46|112.16|113.26|111.96|102
1665173100000|2022-10-07 20:05:00|113.29|111.99|112.02|110.72|113.3|112|111.09|109.79|325
1665173400000|2022-10-07 20:10:00|112|110.7|111.55|110.25|112.2|110.9|111.35|110.05|208
1665173700000|2022-10-07 20:15:00|111.57|110.27|111.27|109.97|111.79|110.49|110.8|109.5|298
1665174000000|2022-10-07 20:20:00|111.3|110|111.79|110.49|111.92|110.62|111.22|109.92|279
1665174300000|2022-10-07 20:25:00|111.81|110.51|112.16|110.86|112.16|110.86|111.69|110.39|126
1665174600000|2022-10-07 20:30:00|112.15|110.85|112.26|110.96|112.34|111.04|112.1|110.8|193
1665174900000|2022-10-07 20:35:00|112.25|110.95|112.16|110.86|112.3|111|112.15|110.85|226
1665175200000|2022-10-07 20:40:00|112.17|110.87|112.11|110.81|112.21|110.91|112.1|110.8|84
1665175500000|2022-10-07 20:45:00|112.12|110.82|112.37|111.07|112.38|111.08|112.11|110.81|123
1665175800000|2022-10-07 20:50:00|112.36|111.06|112.27|110.97|112.38|111.08|112.27|110.97|104
1665176100000|2022-10-07 20:55:00|112.24|110.94|112.36|111.06|112.38|111.08|112.23|110.93|129
1665212400000|2022-10-08 07:00:00|113.61|112.31|113.8|112.5|113.82|112.52|113.61|112.31|38
1665212700000|2022-10-08 07:05:00|113.81|112.51|113.7|112.4|113.83|112.53|113.69|112.39|49
1665213000000|2022-10-08 07:10:00|113.69|112.39|113.59|112.29|113.72|112.42|113.58|112.28|56
1665213300000|2022-10-08 07:15:00|113.58|112.28|113.6|112.3|113.61|112.31|113.58|112.28|31
1665213600000|2022-10-08 07:20:00|113.61|112.31|113.62|112.32|113.62|112.32|113.6|112.3|16
1665213900000|2022-10-08 07:25:00|113.6|112.3|113.61|112.31|113.61|112.31|113.58|112.28|15
1665214200000|2022-10-08 07:30:00|113.6|112.3|113.61|112.31|113.66|112.36|113.6|112.3|17
1665214500000|2022-10-08 07:35:00|113.62|112.32|113.65|112.35|113.65|112.35|113.61|112.31|11
1665214800000|2022-10-08 07:40:00|113.64|112.34|113.65|112.35|113.65|112.35|113.64|112.34|10
1665215100000|2022-10-08 07:45:00|113.64|112.34|113.64|112.34|113.65|112.35|113.64|112.34|3
1665215400000|2022-10-08 07:50:00|113.63|112.33|113.58|112.28|113.64|112.34|113.58|112.28|32
1665215700000|2022-10-08 07:55:00|113.59|112.29|113.58|112.28|113.63|112.33|113.56|112.26|41
1665216000000|2022-10-08 08:00:00|113.59|112.29|113.45|112.15|113.59|112.29|113.41|112.11|43
1665216300000|2022-10-08 08:05:00|113.44|112.14|113.32|112.02|113.46|112.16|113.32|112.02|29
1665216600000|2022-10-08 08:10:00|113.33|112.03|113.34|112.04|113.37|112.07|113.26|111.96|88
1665216900000|2022-10-08 08:15:00|113.33|112.03|113.27|111.97|113.33|112.03|113.24|111.94|59
1665217200000|2022-10-08 08:20:00|113.28|111.98|113.35|112.05|113.37|112.07|113.25|111.95|36
1665217500000|2022-10-08 08:25:00|113.34|112.04|113.29|111.99|113.37|112.07|113.27|111.97|85
1665217800000|2022-10-08 08:30:00|113.28|111.98|113.18|111.88|113.29|111.99|113.13|111.83|33
1665218100000|2022-10-08 08:35:00|113.19|111.89|113.25|111.95|113.25|111.95|113.14|111.84|32
1665218400000|2022-10-08 08:40:00|113.24|111.94|113.18|111.88|113.25|111.95|113.18|111.88|24
1665218700000|2022-10-08 08:45:00|113.19|111.89|113.07|111.77|113.19|111.89|113.03|111.73|27
1665219000000|2022-10-08 08:50:00|113.08|111.78|113.07|111.77|113.19|111.89|112.91|111.61|94
1665219300000|2022-10-08 08:55:00|113.06|111.76|112.98|111.68|113.09|111.79|112.96|111.66|71
1665219600000|2022-10-08 09:00:00|112.99|111.69|113.12|111.82|113.12|111.82|112.98|111.68|20
1665219900000|2022-10-08 09:05:00|113.13|111.83|113.16|111.86|113.16|111.86|113.12|111.82|18
1665220200000|2022-10-08 09:10:00|113.17|111.87|113.26|111.96|113.29|111.99|113.17|111.87|27
1665220500000|2022-10-08 09:15:00|113.21|111.91|113.29|111.99|113.3|112|113.19|111.89|50
1665220800000|2022-10-08 09:20:00|113.3|112|113.33|112.03|113.33|112.03|113.29|111.99|35
1665221100000|2022-10-08 09:25:00|113.3|112|113.25|111.95|113.33|112.03|113.24|111.94|13
1665221400000|2022-10-08 09:30:00|113.26|111.96|113.3|112|113.3|112|113.26|111.96|13
1665221700000|2022-10-08 09:35:00|113.33|112.03|113.38|112.08|113.43|112.13|113.33|112.03|22
1665222000000|2022-10-08 09:40:00|113.39|112.09|113.37|112.07|113.4|112.1|113.36|112.06|36
1665222300000|2022-10-08 09:45:00|113.38|112.08|113.28|111.98|113.39|112.09|113.23|111.93|50
1665222600000|2022-10-08 09:50:00|113.29|111.99|113.27|111.97|113.3|112|113.18|111.88|26
1665222900000|2022-10-08 09:55:00|113.28|111.98|113.34|112.04|113.34|112.04|113.27|111.97|9
1665223200000|2022-10-08 10:00:00|113.33|112.03|113.37|112.07|113.38|112.08|113.28|111.98|39
1665223500000|2022-10-08 10:05:00|113.38|112.08|113.4|112.1|113.49|112.19|113.38|112.08|12
1665223800000|2022-10-08 10:10:00|113.39|112.09|113.49|112.19|113.49|112.19|113.39|112.09|25
1665224100000|2022-10-08 10:15:00|113.52|112.22|113.65|112.35|113.67|112.37|113.52|112.22|34
1665224400000|2022-10-08 10:20:00|113.64|112.34|113.61|112.31|113.66|112.36|113.6|112.3|26
1665224700000|2022-10-08 10:25:00|113.62|112.32|113.61|112.31|113.63|112.33|113.61|112.31|48
1665225000000|2022-10-08 10:30:00|113.62|112.32|113.61|112.31|113.63|112.33|113.6|112.3|22
1665225300000|2022-10-08 10:35:00|113.62|112.32|113.62|112.32|113.63|112.33|113.61|112.31|17
1665225600000|2022-10-08 10:40:00|113.61|112.31|113.61|112.31|113.63|112.33|113.6|112.3|24
1665225900000|2022-10-08 10:45:00|113.62|112.32|113.59|112.29|113.64|112.34|113.58|112.28|41
1665226200000|2022-10-08 10:50:00|113.58|112.28|113.61|112.31|113.62|112.32|113.57|112.27|15
1665226500000|2022-10-08 10:55:00|113.62|112.32|113.6|112.3|113.62|112.32|113.6|112.3|5
1665226800000|2022-10-08 11:00:00|113.59|112.29|113.52|112.22|113.63|112.33|113.51|112.21|43
1665227100000|2022-10-08 11:05:00|113.53|112.23|113.53|112.23|113.56|112.26|113.52|112.22|33
1665227400000|2022-10-08 11:10:00|113.52|112.22|113.59|112.29|113.61|112.31|113.51|112.21|28
1665227700000|2022-10-08 11:15:00|113.6|112.3|113.54|112.24|113.61|112.31|113.5|112.2|12
1665228000000|2022-10-08 11:20:00|113.52|112.22|113.49|112.19|113.57|112.27|113.48|112.18|15
1665228300000|2022-10-08 11:25:00|113.5|112.2|113.5|112.2|113.53|112.23|113.49|112.19|34
1665228600000|2022-10-08 11:30:00|113.51|112.21|113.59|112.29|113.6|112.3|113.49|112.19|26
1665228900000|2022-10-08 11:35:00|113.6|112.3|113.61|112.31|113.62|112.32|113.58|112.28|24
1665229200000|2022-10-08 11:40:00|113.6|112.3|113.62|112.32|113.63|112.33|113.59|112.29|40
1665229500000|2022-10-08 11:45:00|113.61|112.31|113.5|112.2|113.62|112.32|113.49|112.19|31
1665229800000|2022-10-08 11:50:00|113.51|112.21|113.48|112.18|113.51|112.21|113.47|112.17|65
1665230100000|2022-10-08 11:55:00|113.47|112.17|113.5|112.2|113.51|112.21|113.44|112.14|62
1665230400000|2022-10-08 12:00:00|113.51|112.21|113.45|112.15|113.51|112.21|113.44|112.14|10
1665230700000|2022-10-08 12:05:00|113.46|112.16|113.42|112.12|113.49|112.19|113.42|112.12|31
1665231000000|2022-10-08 12:10:00|113.43|112.13|113.25|111.95|113.43|112.13|113.23|111.93|38
1665231300000|2022-10-08 12:15:00|113.24|111.94|113.25|111.95|113.27|111.97|113.18|111.88|55
1665231600000|2022-10-08 12:20:00|113.24|111.94|113.22|111.92|113.26|111.96|113.22|111.92|26
1665231900000|2022-10-08 12:25:00|113.24|111.94|113.29|111.99|113.29|111.99|113.22|111.92|44
1665232200000|2022-10-08 12:30:00|113.33|112.03|113.25|111.95|113.34|112.04|113.24|111.94|8
1665232500000|2022-10-08 12:35:00|113.27|111.97|113.29|111.99|113.29|111.99|113.27|111.97|51
1665232800000|2022-10-08 12:40:00|113.28|111.98|113.36|112.06|113.36|112.06|113.28|111.98|12
1665233100000|2022-10-08 12:45:00|113.37|112.07|113.39|112.09|113.4|112.1|113.36|112.06|22
1665233400000|2022-10-08 12:50:00|113.41|112.11|113.53|112.23|113.55|112.25|113.4|112.1|23
1665233700000|2022-10-08 12:55:00|113.57|112.27|113.62|112.32|113.62|112.32|113.57|112.27|6
1665234000000|2022-10-08 13:00:00|113.6|112.3|113.61|112.31|113.62|112.32|113.59|112.29|10
1665234300000|2022-10-08 13:05:00|113.64|112.34|113.6|112.3|113.64|112.34|113.6|112.3|14
1665234600000|2022-10-08 13:10:00|113.61|112.31|113.51|112.21|113.61|112.31|113.5|112.2|18
1665234900000|2022-10-08 13:15:00|113.5|112.2|113.49|112.19|113.52|112.22|113.48|112.18|14
1665235200000|2022-10-08 13:20:00|113.48|112.18|113.38|112.08|113.48|112.18|113.38|112.08|8
1665235500000|2022-10-08 13:25:00|113.36|112.06|113.37|112.07|113.39|112.09|113.36|112.06|26
1665235800000|2022-10-08 13:30:00|113.38|112.08|113.36|112.06|113.38|112.08|113.28|111.98|48
1665236100000|2022-10-08 13:35:00|113.35|112.05|113.34|112.04|113.36|112.06|113.34|112.04|13
1665236400000|2022-10-08 13:40:00|113.33|112.03|113.26|111.96|113.33|112.03|113.26|111.96|5
1665236700000|2022-10-08 13:45:00|113.28|111.98|113.24|111.94|113.28|111.98|113.22|111.92|10
1665237000000|2022-10-08 13:50:00|113.23|111.93|113.28|111.98|113.28|111.98|113.23|111.93|20
1665237300000|2022-10-08 13:55:00|113.27|111.97|113.24|111.94|113.28|111.98|113.23|111.93|97
1665237600000|2022-10-08 14:00:00|113.23|111.93|113.23|111.93|113.24|111.94|113.08|111.78|36
1665237900000|2022-10-08 14:05:00|113.25|111.95|113.21|111.91|113.29|111.99|113.21|111.91|125
1665238200000|2022-10-08 14:10:00|113.2|111.9|113.2|111.9|113.21|111.91|113.07|111.77|55
1665238500000|2022-10-08 14:15:00|113.19|111.89|113.18|111.88|113.24|111.94|113.15|111.85|72
1665238800000|2022-10-08 14:20:00|113.17|111.87|113.2|111.9|113.21|111.91|113.08|111.78|59
1665239100000|2022-10-08 14:25:00|113.18|111.88|113.19|111.89|113.19|111.89|113.08|111.78|56
1665239400000|2022-10-08 14:30:00|113.18|111.88|113.2|111.9|113.26|111.96|113.01|111.71|107
1665239700000|2022-10-08 14:35:00|113.19|111.89|113.21|111.91|113.25|111.95|113.19|111.89|17
1665240000000|2022-10-08 14:40:00|113.2|111.9|113.18|111.88|113.21|111.91|113.16|111.86|26
1665240300000|2022-10-08 14:45:00|113.1|111.8|113.16|111.86|113.18|111.88|113.05|111.75|58
1665240600000|2022-10-08 14:50:00|113.17|111.87|113.08|111.78|113.17|111.87|113.06|111.76|26
1665240900000|2022-10-08 14:55:00|113.09|111.79|113.16|111.86|113.19|111.89|113.09|111.79|29
1665241200000|2022-10-08 15:00:00|113.17|111.87|113.06|111.76|113.18|111.88|113.06|111.76|23
1665241500000|2022-10-08 15:05:00|113.08|111.78|113.15|111.85|113.17|111.87|113.05|111.75|36
1665241800000|2022-10-08 15:10:00|113.14|111.84|113.14|111.84|113.16|111.86|113.09|111.79|31
1665242100000|2022-10-08 15:15:00|113.13|111.83|112.99|111.69|113.13|111.83|112.97|111.67|41
1665242400000|2022-10-08 15:20:00|112.94|111.64|112.98|111.68|112.99|111.69|112.93|111.63|40
1665242700000|2022-10-08 15:25:00|112.97|111.67|112.96|111.66|113.03|111.73|112.94|111.64|41
1665243000000|2022-10-08 15:30:00|112.97|111.67|113.13|111.83|113.2|111.9|112.97|111.67|46
1665243300000|2022-10-08 15:35:00|113.11|111.81|113.19|111.89|113.19|111.89|113.08|111.78|27
1665243600000|2022-10-08 15:40:00|113.18|111.88|113.16|111.86|113.18|111.88|113.15|111.85|9
1665243900000|2022-10-08 15:45:00|113.17|111.87|113.19|111.89|113.2|111.9|113.09|111.79|26
1665244200000|2022-10-08 15:50:00|113.2|111.9|113.21|111.91|113.21|111.91|113.19|111.89|6
1665244500000|2022-10-08 15:55:00|113.22|111.92|113.2|111.9|113.27|111.97|113.2|111.9|32
1665244800000|2022-10-08 16:00:00|113.18|111.88|113.15|111.85|113.19|111.89|113.11|111.81|49
1665245100000|2022-10-08 16:05:00|113.17|111.87|113.08|111.78|113.17|111.87|113.03|111.73|30
1665245400000|2022-10-08 16:10:00|113.07|111.77|113.14|111.84|113.14|111.84|113.07|111.77|16
1665245700000|2022-10-08 16:15:00|113.13|111.83|113.08|111.78|113.13|111.83|113.08|111.78|10
1665246000000|2022-10-08 16:20:00|113.17|111.87|113.07|111.77|113.18|111.88|113.04|111.74|21
1665246300000|2022-10-08 16:25:00|113.08|111.78|113.19|111.89|113.19|111.89|113.08|111.78|19
1665246600000|2022-10-08 16:30:00|113.18|111.88|113.29|111.99|113.29|111.99|113.17|111.87|37
1665246900000|2022-10-08 16:35:00|113.28|111.98|113.29|111.99|113.3|112|113.25|111.95|142
1665247200000|2022-10-08 16:40:00|113.34|112.04|113.37|112.07|113.39|112.09|113.28|111.98|74
1665247500000|2022-10-08 16:45:00|113.36|112.06|113.37|112.07|113.38|112.08|113.35|112.05|32
1665247800000|2022-10-08 16:50:00|113.35|112.05|113.39|112.09|113.4|112.1|113.35|112.05|49
1665248100000|2022-10-08 16:55:00|113.38|112.08|113.51|112.21|113.57|112.27|113.38|112.08|103
1665248400000|2022-10-08 17:00:00|113.5|112.2|113.43|112.13|113.57|112.27|113.43|112.13|60
1665248700000|2022-10-08 17:05:00|113.44|112.14|113.4|112.1|113.44|112.14|113.4|112.1|15
1665249000000|2022-10-08 17:10:00|113.41|112.11|113.41|112.11|113.42|112.12|113.4|112.1|7
1665249300000|2022-10-08 17:15:00|113.4|112.1|113.41|112.11|113.41|112.11|113.38|112.08|14
1665249600000|2022-10-08 17:20:00|113.39|112.09|113.4|112.1|113.4|112.1|113.39|112.09|2
1665249900000|2022-10-08 17:25:00|113.41|112.11|113.45|112.15|113.49|112.19|113.41|112.11|20
1665250200000|2022-10-08 17:30:00|113.41|112.11|113.31|112.01|113.43|112.13|113.31|112.01|26
1665250500000|2022-10-08 17:35:00|113.32|112.02|113.31|112.01|113.33|112.03|113.3|112|26
1665250800000|2022-10-08 17:40:00|113.3|112|113.3|112|113.31|112.01|113.3|112|31
1665251100000|2022-10-08 17:45:00|113.31|112.01|113.32|112.02|113.32|112.02|113.3|112|8
1665251400000|2022-10-08 17:50:00|113.33|112.03|113.31|112.01|113.33|112.03|113.31|112.01|9
1665251700000|2022-10-08 17:55:00|113.3|112|113.31|112.01|113.32|112.02|113.3|112|68
1665252000000|2022-10-08 18:00:00|113.3|112|113.29|111.99|113.32|112.02|113.29|111.99|42
1665252300000|2022-10-08 18:05:00|113.3|112|113.3|112|113.32|112.02|113.3|112|7
1665252600000|2022-10-08 18:10:00|113.32|112.02|113.58|112.28|113.58|112.28|113.31|112.01|32
1665252900000|2022-10-08 18:15:00|113.57|112.27|113.47|112.17|113.57|112.27|113.44|112.14|26
1665253200000|2022-10-08 18:20:00|113.5|112.2|113.51|112.21|113.53|112.23|113.5|112.2|7
1665253500000|2022-10-08 18:25:00|113.5|112.2|113.21|111.91|113.51|112.21|113.2|111.9|30
1665253800000|2022-10-08 18:30:00|113.2|111.9|113.09|111.79|113.2|111.9|113.09|111.79|38
1665254100000|2022-10-08 18:35:00|113.1|111.8|113.22|111.92|113.28|111.98|113.09|111.79|24
1665254400000|2022-10-08 18:40:00|113.21|111.91|113.01|111.71|113.21|111.91|112.98|111.68|37
1665254700000|2022-10-08 18:45:00|113.02|111.72|113.08|111.78|113.1|111.8|112.97|111.67|65
1665255000000|2022-10-08 18:50:00|113.07|111.77|113|111.7|113.08|111.78|112.98|111.68|28
1665255300000|2022-10-08 18:55:00|112.99|111.69|113|111.7|113.02|111.72|112.99|111.69|110
1665255600000|2022-10-08 19:00:00|112.99|111.69|113.09|111.79|113.09|111.79|112.98|111.68|23
1665255900000|2022-10-08 19:05:00|113.1|111.8|113.08|111.78|113.1|111.8|113.07|111.77|15
1665256200000|2022-10-08 19:10:00|113.09|111.79|113|111.7|113.09|111.79|112.99|111.69|24
1665256500000|2022-10-08 19:15:00|112.99|111.69|113.11|111.81|113.17|111.87|112.99|111.69|48
1665256800000|2022-10-08 19:20:00|113.12|111.82|113.14|111.84|113.14|111.84|113.11|111.81|4
1665257100000|2022-10-08 19:25:00|113.17|111.87|113.19|111.89|113.19|111.89|113.15|111.85|33
1665257400000|2022-10-08 19:30:00|113.18|111.88|113.15|111.85|113.18|111.88|113.14|111.84|21
1665257700000|2022-10-08 19:35:00|113.14|111.84|113.1|111.8|113.16|111.86|113.08|111.78|33
1665258000000|2022-10-08 19:40:00|113.09|111.79|113.08|111.78|113.09|111.79|113.03|111.73|33
1665258300000|2022-10-08 19:45:00|113.09|111.79|113.15|111.85|113.17|111.87|113.09|111.79|34
1665258600000|2022-10-08 19:50:00|113.14|111.84|113.1|111.8|113.14|111.84|113.1|111.8|6
1665258900000|2022-10-08 19:55:00|113.11|111.81|113.2|111.9|113.2|111.9|113.11|111.81|6
1665259200000|2022-10-08 20:00:00|113.19|111.89|113.24|111.94|113.25|111.95|113.17|111.87|13
1665259500000|2022-10-08 20:05:00|113.23|111.93|113.25|111.95|113.26|111.96|113.2|111.9|21
1665259800000|2022-10-08 20:10:00|113.24|111.94|113.05|111.75|113.24|111.94|113.04|111.74|30
1665260100000|2022-10-08 20:15:00|113.06|111.76|113.12|111.82|113.12|111.82|113.06|111.76|12
1665260400000|2022-10-08 20:20:00|113.11|111.81|113.31|112.01|113.31|112.01|113.11|111.81|31
1665260700000|2022-10-08 20:25:00|113.32|112.02|113.24|111.94|113.32|112.02|113.23|111.93|15
1665261000000|2022-10-08 20:30:00|113.25|111.95|113.28|111.98|113.3|112|113.23|111.93|40
1665261300000|2022-10-08 20:35:00|113.29|111.99|113.19|111.89|113.29|111.99|113.19|111.89|15
1665261600000|2022-10-08 20:40:00|113.2|111.9|113.18|111.88|113.2|111.9|113.11|111.81|19
1665261900000|2022-10-08 20:45:00|113.19|111.89|112.95|111.65|113.19|111.89|112.95|111.65|18
1665262200000|2022-10-08 20:50:00|112.96|111.66|113.03|111.73|113.03|111.73|112.93|111.63|18
1665262500000|2022-10-08 20:55:00|113.02|111.72|113.01|111.71|113.05|111.75|113.01|111.71|44
1665262800000|2022-10-08 21:00:00|113.02|111.72|113.02|111.72|113.03|111.73|112.95|111.65|59
1665263100000|2022-10-08 21:05:00|113.01|111.71|113.02|111.72|113.02|111.72|112.99|111.69|11
1665263400000|2022-10-08 21:10:00|113.01|111.71|112.53|111.23|113.01|111.71|112.53|111.23|75
1665263700000|2022-10-08 21:15:00|112.49|111.19|112.5|111.2|112.5|111.2|112.35|111.05|33
1665264000000|2022-10-08 21:20:00|112.53|111.23|112.6|111.3|112.61|111.31|112.53|111.23|28
1665264300000|2022-10-08 21:25:00|112.63|111.33|112.65|111.35|112.69|111.39|112.63|111.33|15
1665264600000|2022-10-08 21:30:00|112.64|111.34|112.59|111.29|112.65|111.35|112.59|111.29|28
1665264900000|2022-10-08 21:35:00|112.6|111.3|112.6|111.3|112.6|111.3|112.59|111.29|27
1665265200000|2022-10-08 21:40:00|112.59|111.29|111.7|110.4|112.62|111.32|111.61|110.31|195
1665265500000|2022-10-08 21:45:00|111.69|110.39|111.24|109.94|111.7|110.4|111.21|109.91|140
1665265800000|2022-10-08 21:50:00|111.23|109.93|110.87|109.57|111.24|109.94|109.96|108.66|223
1665266100000|2022-10-08 21:55:00|110.86|109.56|110.79|109.49|110.93|109.63|110.79|109.49|172
1665266400000|2022-10-08 22:00:00|110.77|109.47|110.93|109.63|110.93|109.63|110.76|109.46|178
1665266700000|2022-10-08 22:05:00|110.92|109.62|110.74|109.44|110.94|109.64|110.73|109.43|115
1665267000000|2022-10-08 22:10:00|110.73|109.43|110.79|109.49|110.79|109.49|110.66|109.36|121
1665267300000|2022-10-08 22:15:00|110.78|109.48|110.82|109.52|110.83|109.53|110.67|109.37|106
1665267600000|2022-10-08 22:20:00|110.81|109.51|110.74|109.44|110.84|109.54|110.72|109.42|85
1665267900000|2022-10-08 22:25:00|110.72|109.42|111.21|109.91|111.22|109.92|110.72|109.42|82
1665268200000|2022-10-08 22:30:00|111.22|109.92|111.12|109.82|111.23|109.93|111.11|109.81|67
1665268500000|2022-10-08 22:35:00|111.11|109.81|111.1|109.8|111.16|109.86|111|109.7|49
1665268800000|2022-10-08 22:40:00|111.07|109.77|111.24|109.94|111.28|109.98|111.07|109.77|53
1665269100000|2022-10-08 22:45:00|111.25|109.95|111.25|109.95|111.27|109.97|111.22|109.92|39
1665269400000|2022-10-08 22:50:00|111.24|109.94|111.25|109.95|111.29|109.99|111.15|109.85|64
1665269700000|2022-10-08 22:55:00|111.26|109.96|111.28|109.98|111.37|110.07|111.25|109.95|51
1665270000000|2022-10-08 23:00:00|111.29|109.99|111.4|110.1|111.42|110.12|111.27|109.97|91
1665270300000|2022-10-08 23:05:00|111.39|110.09|111.49|110.19|111.49|110.19|111.36|110.06|53
1665270600000|2022-10-08 23:10:00|111.48|110.18|111.54|110.24|111.56|110.26|111.44|110.14|88
1665270900000|2022-10-08 23:15:00|111.55|110.25|111.5|110.2|111.61|110.31|111.49|110.19|40
1665271200000|2022-10-08 23:20:00|111.49|110.19|111.5|110.2|111.61|110.31|111.48|110.18|41
1665271500000|2022-10-08 23:25:00|111.51|110.21|111.48|110.18|111.56|110.26|111.41|110.11|63
1665271800000|2022-10-08 23:30:00|111.47|110.17|111.5|110.2|111.52|110.22|111.45|110.15|81
1665272100000|2022-10-08 23:35:00|111.49|110.19|111.51|110.21|111.55|110.25|111.48|110.18|81
1665272400000|2022-10-08 23:40:00|111.52|110.22|111.44|110.14|111.52|110.22|111.43|110.13|40
1665272700000|2022-10-08 23:45:00|111.43|110.13|111.5|110.2|111.5|110.2|111.41|110.11|21
1665273000000|2022-10-08 23:50:00|111.51|110.21|111.51|110.21|111.57|110.27|111.44|110.14|55
1665273300000|2022-10-08 23:55:00|111.5|110.2|111.84|110.54|111.85|110.55|111.49|110.19|68
1665273600000|2022-10-09 00:00:00|111.83|110.53|111.91|110.61|111.94|110.64|111.6|110.3|98
1665273900000|2022-10-09 00:05:00|111.94|110.64|112.02|110.72|112.03|110.73|111.94|110.64|41
1665274200000|2022-10-09 00:10:00|112.03|110.73|112.1|110.8|112.21|110.91|112.03|110.73|62
1665274500000|2022-10-09 00:15:00|112.05|110.75|112.06|110.76|112.12|110.82|112.03|110.73|56
1665274800000|2022-10-09 00:20:00|112.05|110.75|112.02|110.72|112.25|110.95|111.99|110.69|98
1665275100000|2022-10-09 00:25:00|112.03|110.73|111.87|110.57|112.04|110.74|111.81|110.51|58
1665275400000|2022-10-09 00:30:00|111.89|110.59|112.01|110.71|112.02|110.72|111.89|110.59|46
1665275700000|2022-10-09 00:35:00|112|110.7|111.62|110.32|112|110.7|111.61|110.31|62
1665276000000|2022-10-09 00:40:00|111.61|110.31|111.69|110.39|111.72|110.42|111.61|110.31|63
1665276300000|2022-10-09 00:45:00|111.7|110.4|111.69|110.39|111.7|110.4|111.64|110.34|29
1665276600000|2022-10-09 00:50:00|111.68|110.38|111.7|110.4|111.72|110.42|111.63|110.33|46
1665276900000|2022-10-09 00:55:00|111.71|110.41|111.6|110.3|111.71|110.41|111.6|110.3|22
1665277200000|2022-10-09 01:00:00|111.61|110.31|111.72|110.42|111.73|110.43|111.6|110.3|26
1665277500000|2022-10-09 01:05:00|111.71|110.41|111.79|110.49|111.84|110.54|111.71|110.41|62
1665277800000|2022-10-09 01:10:00|111.81|110.51|111.88|110.58|111.88|110.58|111.8|110.5|29
1665278100000|2022-10-09 01:15:00|111.87|110.57|111.88|110.58|111.88|110.58|111.87|110.57|44
1665278400000|2022-10-09 01:20:00|111.87|110.57|111.87|110.57|111.88|110.58|111.87|110.57|25
1665278700000|2022-10-09 01:25:00|111.88|110.58|112|110.7|112.01|110.71|111.87|110.57|12
1665279000000|2022-10-09 01:30:00|111.99|110.69|111.88|110.58|112|110.7|111.87|110.57|56
1665279300000|2022-10-09 01:35:00|111.87|110.57|111.78|110.48|111.9|110.6|111.7|110.4|48
1665279600000|2022-10-09 01:40:00|111.77|110.47|111.68|110.38|111.79|110.49|111.6|110.3|69
1665279900000|2022-10-09 01:45:00|111.69|110.39|111.79|110.49|111.81|110.51|111.67|110.37|22
1665280200000|2022-10-09 01:50:00|111.82|110.52|111.71|110.41|111.82|110.52|111.69|110.39|22
1665280500000|2022-10-09 01:55:00|111.7|110.4|111.8|110.5|111.81|110.51|111.7|110.4|25
1665280800000|2022-10-09 02:00:00|111.81|110.51|111.95|110.65|111.95|110.65|111.81|110.51|11
1665281100000|2022-10-09 02:05:00|111.96|110.66|111.95|110.65|111.96|110.66|111.93|110.63|25
1665281400000|2022-10-09 02:10:00|111.94|110.64|111.88|110.58|111.94|110.64|111.84|110.54|26
1665281700000|2022-10-09 02:15:00|111.89|110.59|111.88|110.58|111.9|110.6|111.83|110.53|34
1665282000000|2022-10-09 02:20:00|111.89|110.59|111.89|110.59|111.89|110.59|111.88|110.58|17
1665282300000|2022-10-09 02:25:00|111.9|110.6|111.89|110.59|111.92|110.62|111.88|110.58|19
1665282600000|2022-10-09 02:30:00|111.9|110.6|111.9|110.6|111.97|110.67|111.89|110.59|20
1665282900000|2022-10-09 02:35:00|111.91|110.61|112|110.7|112|110.7|111.9|110.6|8
1665283200000|2022-10-09 02:40:00|111.99|110.69|111.84|110.54|112|110.7|111.84|110.54|34
1665283500000|2022-10-09 02:45:00|111.83|110.53|111.89|110.59|111.9|110.6|111.8|110.5|54
1665283800000|2022-10-09 02:50:00|111.88|110.58|111.8|110.5|111.88|110.58|111.8|110.5|33
1665284100000|2022-10-09 02:55:00|111.81|110.51|111.81|110.51|111.9|110.6|111.8|110.5|30
1665284400000|2022-10-09 03:00:00|111.8|110.5|111.89|110.59|111.9|110.6|111.78|110.48|46
1665284700000|2022-10-09 03:05:00|111.9|110.6|111.91|110.61|111.91|110.61|111.89|110.59|12
1665285000000|2022-10-09 03:10:00|111.9|110.6|112.06|110.76|112.06|110.76|111.9|110.6|45
1665285300000|2022-10-09 03:15:00|112.05|110.75|112.01|110.71|112.06|110.76|111.99|110.69|20
1665285600000|2022-10-09 03:20:00|112|110.7|112.19|110.89|112.2|110.9|112|110.7|33
1665285900000|2022-10-09 03:25:00|112.18|110.88|112.11|110.81|112.19|110.89|112.11|110.81|9
1665286200000|2022-10-09 03:30:00|112.1|110.8|112.03|110.73|112.11|110.81|112.03|110.73|29
1665286500000|2022-10-09 03:35:00|112.01|110.71|111.89|110.59|112.01|110.71|111.89|110.59|17
1665286800000|2022-10-09 03:40:00|111.9|110.6|111.97|110.67|111.99|110.69|111.9|110.6|61
1665287100000|2022-10-09 03:45:00|111.96|110.66|111.97|110.67|111.97|110.67|111.94|110.64|34
1665287400000|2022-10-09 03:50:00|111.96|110.66|111.96|110.66|111.97|110.67|111.93|110.63|68
1665287700000|2022-10-09 03:55:00|111.94|110.64|112.08|110.78|112.08|110.78|111.94|110.64|38
1665288000000|2022-10-09 04:00:00|112.07|110.77|112.15|110.85|112.15|110.85|111.97|110.67|57
1665288300000|2022-10-09 04:05:00|112.19|110.89|112.17|110.87|112.19|110.89|112.14|110.84|32
1665288600000|2022-10-09 04:10:00|112.18|110.88|112.04|110.74|112.18|110.88|112.02|110.72|36
1665288900000|2022-10-09 04:15:00|112.03|110.73|111.88|110.58|112.04|110.74|111.88|110.58|31
1665289200000|2022-10-09 04:20:00|111.82|110.52|111.79|110.49|111.89|110.59|111.78|110.48|50
1665289500000|2022-10-09 04:25:00|111.78|110.48|111.85|110.55|111.85|110.55|111.78|110.48|49
1665289800000|2022-10-09 04:30:00|111.84|110.54|111.94|110.64|111.97|110.67|111.82|110.52|45
1665290100000|2022-10-09 04:35:00|111.93|110.63|111.95|110.65|111.96|110.66|111.93|110.63|27
1665290400000|2022-10-09 04:40:00|111.94|110.64|112.02|110.72|112.02|110.72|111.91|110.61|29
1665290700000|2022-10-09 04:45:00|112.04|110.74|112.52|111.22|112.56|111.26|112.04|110.74|79
1665291000000|2022-10-09 04:50:00|112.56|111.26|112.54|111.24|112.57|111.27|112.52|111.22|18
1665291300000|2022-10-09 04:55:00|112.53|111.23|112.62|111.32|112.63|111.33|112.49|111.19|25
1665291600000|2022-10-09 05:00:00|112.63|111.33|112.67|111.37|112.68|111.38|112.63|111.33|22
1665291900000|2022-10-09 05:05:00|112.68|111.38|112.68|111.38|112.68|111.38|112.59|111.29|18
1665292200000|2022-10-09 05:10:00|112.67|111.37|112.6|111.3|112.68|111.38|112.59|111.29|37
1665292500000|2022-10-09 05:15:00|112.61|111.31|112.68|111.38|112.7|111.4|112.61|111.31|17
1665292800000|2022-10-09 05:20:00|112.69|111.39|112.79|111.49|112.8|111.5|112.69|111.39|9
1665293100000|2022-10-09 05:25:00|112.82|111.52|112.87|111.57|112.88|111.58|112.8|111.5|16
1665293400000|2022-10-09 05:30:00|112.86|111.56|112.8|111.5|112.87|111.57|112.79|111.49|28
1665293700000|2022-10-09 05:35:00|112.81|111.51|113.01|111.71|113.02|111.72|112.81|111.51|49
1665294000000|2022-10-09 05:40:00|112.99|111.69|113|111.7|113.02|111.72|112.98|111.68|29
1665294300000|2022-10-09 05:45:00|113.01|111.71|113.01|111.71|113.01|111.71|113|111.7|19
1665294600000|2022-10-09 05:50:00|113|111.7|113|111.7|113.02|111.72|112.9|111.6|45
1665294900000|2022-10-09 05:55:00|113.01|111.71|113.01|111.71|113.02|111.72|113|111.7|18
1665295200000|2022-10-09 06:00:00|113|111.7|113.13|111.83|113.56|112.26|112.97|111.67|203
1665295500000|2022-10-09 06:05:00|113.14|111.84|113.01|111.71|113.6|112.3|113|111.7|233
1665295800000|2022-10-09 06:10:00|113.02|111.72|113.04|111.74|113.12|111.82|112.99|111.69|64
1665296100000|2022-10-09 06:15:00|113.03|111.73|113.01|111.71|113.03|111.73|112.98|111.68|13
1665296400000|2022-10-09 06:20:00|113|111.7|112.96|111.66|113|111.7|112.95|111.65|35
1665296700000|2022-10-09 06:25:00|112.93|111.63|112.66|111.36|112.93|111.63|112.66|111.36|38
1665297000000|2022-10-09 06:30:00|112.67|111.37|112.87|111.57|112.87|111.57|112.66|111.36|42
1665297300000|2022-10-09 06:35:00|112.86|111.56|112.81|111.51|112.92|111.62|112.81|111.51|21
1665297600000|2022-10-09 06:40:00|112.82|111.52|112.87|111.57|112.91|111.61|112.81|111.51|42
1665297900000|2022-10-09 06:45:00|112.86|111.56|112.88|111.58|112.88|111.58|112.79|111.49|78
1665298200000|2022-10-09 06:50:00|112.87|111.57|113|111.7|113.03|111.73|112.86|111.56|54
1665298500000|2022-10-09 06:55:00|113.01|111.71|113.02|111.72|113.05|111.75|112.99|111.69|55
1665298800000|2022-10-09 07:00:00|113.03|111.73|113.19|111.89|113.19|111.89|113.03|111.73|46
1665299100000|2022-10-09 07:05:00|113.18|111.88|113.18|111.88|113.21|111.91|113.18|111.88|16
1665299400000|2022-10-09 07:10:00|113.19|111.89|113.2|111.9|113.21|111.91|113.11|111.81|65
1665299700000|2022-10-09 07:15:00|113.19|111.89|113.12|111.82|113.19|111.89|113.1|111.8|23
1665300000000|2022-10-09 07:20:00|113.11|111.81|113.11|111.81|113.11|111.81|113.09|111.79|7
1665300300000|2022-10-09 07:25:00|113.1|111.8|113.16|111.86|113.17|111.87|113.1|111.8|19
1665300600000|2022-10-09 07:30:00|113.15|111.85|113.17|111.87|113.17|111.87|113.1|111.8|24
1665300900000|2022-10-09 07:35:00|113.18|111.88|113.17|111.87|113.19|111.89|113.16|111.86|14
1665301200000|2022-10-09 07:40:00|113.16|111.86|113.17|111.87|113.17|111.87|113.12|111.82|14
1665301500000|2022-10-09 07:45:00|113.16|111.86|113.16|111.86|113.16|111.86|113.15|111.85|9
1665301800000|2022-10-09 07:50:00|113.15|111.85|113.16|111.86|113.16|111.86|113.15|111.85|6
1665302100000|2022-10-09 07:55:00|113.15|111.85|113.12|111.82|113.15|111.85|113.1|111.8|13
1665302400000|2022-10-09 08:00:00|113.13|111.83|113.17|111.87|113.18|111.88|113.1|111.8|23
1665302700000|2022-10-09 08:05:00|113.18|111.88|113.16|111.86|113.18|111.88|113.16|111.86|9
1665303000000|2022-10-09 08:10:00|113.17|111.87|113.25|111.95|113.26|111.96|113.16|111.86|14
1665303300000|2022-10-09 08:15:00|113.26|111.96|113.3|112|113.32|112.02|113.25|111.95|14
1665303600000|2022-10-09 08:20:00|113.29|111.99|113.01|111.71|113.29|111.99|113|111.7|71
1665303900000|2022-10-09 08:25:00|113.02|111.72|112.9|111.6|113.02|111.72|112.85|111.55|39
1665304200000|2022-10-09 08:30:00|112.88|111.58|112.99|111.69|113.02|111.72|112.88|111.58|39
1665304500000|2022-10-09 08:35:00|113|111.7|112.98|111.68|113|111.7|112.97|111.67|29
1665304800000|2022-10-09 08:40:00|112.97|111.67|112.9|111.6|112.98|111.68|112.88|111.58|31
1665305100000|2022-10-09 08:45:00|112.91|111.61|113.04|111.74|113.04|111.74|112.91|111.61|29
1665305400000|2022-10-09 08:50:00|113.05|111.75|113.1|111.8|113.11|111.81|113.04|111.74|18
1665305700000|2022-10-09 08:55:00|113.08|111.78|113.1|111.8|113.11|111.81|113.07|111.77|17
1665306000000|2022-10-09 09:00:00|113.11|111.81|113.17|111.87|113.18|111.88|113.07|111.77|43
1665306300000|2022-10-09 09:05:00|113.18|111.88|113.09|111.79|113.18|111.88|113.08|111.78|52
1665306600000|2022-10-09 09:10:00|113.08|111.78|113.08|111.78|113.11|111.81|113.08|111.78|25
1665306900000|2022-10-09 09:15:00|113.09|111.79|113.08|111.78|113.13|111.83|113.08|111.78|17
1665307200000|2022-10-09 09:20:00|113.09|111.79|113.09|111.79|113.1|111.8|113.09|111.79|3
1665307500000|2022-10-09 09:25:00|113.08|111.78|113.14|111.84|113.14|111.84|113.08|111.78|23
1665307800000|2022-10-09 09:30:00|113.15|111.85|113.18|111.88|113.21|111.91|113.13|111.83|31
1665308100000|2022-10-09 09:35:00|113.17|111.87|113.2|111.9|113.2|111.9|113.17|111.87|25
1665308400000|2022-10-09 09:40:00|113.19|111.89|113.21|111.91|113.21|111.91|113.17|111.87|29
1665308700000|2022-10-09 09:45:00|113.2|111.9|113.18|111.88|113.2|111.9|113.17|111.87|13
1665309000000|2022-10-09 09:50:00|113.19|111.89|113.18|111.88|113.21|111.91|113.15|111.85|133
1665309300000|2022-10-09 09:55:00|113.16|111.86|113.17|111.87|113.18|111.88|113.16|111.86|16
1665309600000|2022-10-09 10:00:00|113.16|111.86|113.12|111.82|113.17|111.87|113.09|111.79|25
1665309900000|2022-10-09 10:05:00|113.1|111.8|113.17|111.87|113.19|111.89|113.1|111.8|55
1665310200000|2022-10-09 10:10:00|113.18|111.88|113.18|111.88|113.2|111.9|113.17|111.87|209
1665310500000|2022-10-09 10:15:00|113.16|111.86|113.13|111.83|113.17|111.87|113.12|111.82|73
1665310800000|2022-10-09 10:20:00|113.16|111.86|113.2|111.9|113.21|111.91|113.13|111.83|58
1665311100000|2022-10-09 10:25:00|113.21|111.91|113.2|111.9|113.21|111.91|113.19|111.89|55
1665311400000|2022-10-09 10:30:00|113.21|111.91|113.21|111.91|113.26|111.96|113.2|111.9|29
1665311700000|2022-10-09 10:35:00|113.22|111.92|113.21|111.91|113.25|111.95|113.21|111.91|6
1665312000000|2022-10-09 10:40:00|113.22|111.92|113.78|112.48|113.88|112.58|113.21|111.91|131
1665312300000|2022-10-09 10:45:00|113.79|112.49|113.4|112.1|113.82|112.52|113.4|112.1|175
1665312600000|2022-10-09 10:50:00|113.41|112.11|113.38|112.08|113.41|112.11|113.2|111.9|154
1665312900000|2022-10-09 10:55:00|113.39|112.09|113.56|112.26|113.57|112.27|113.38|112.08|122
1665313200000|2022-10-09 11:00:00|113.58|112.28|113.62|112.32|113.62|112.32|113.58|112.28|44
1665313500000|2022-10-09 11:05:00|113.61|112.31|113.41|112.11|113.62|112.32|113.39|112.09|74
1665313800000|2022-10-09 11:10:00|113.42|112.12|113.49|112.19|113.5|112.2|113.39|112.09|55
1665314100000|2022-10-09 11:15:00|113.48|112.18|113.6|112.3|113.64|112.34|113.48|112.18|47
1665314400000|2022-10-09 11:20:00|113.59|112.29|113.6|112.3|113.61|112.31|113.5|112.2|42
1665314700000|2022-10-09 11:25:00|113.53|112.23|113.29|111.99|113.53|112.23|113.24|111.94|53
1665315000000|2022-10-09 11:30:00|113.35|112.05|113.28|111.98|113.38|112.08|113.25|111.95|94
1665315300000|2022-10-09 11:35:00|113.27|111.97|113.23|111.93|113.3|112|113.22|111.92|40
1665315600000|2022-10-09 11:40:00|113.24|111.94|113.3|112|113.3|112|113.23|111.93|41
1665315900000|2022-10-09 11:45:00|113.33|112.03|113.3|112|113.39|112.09|113.29|111.99|59
1665316200000|2022-10-09 11:50:00|113.34|112.04|113.27|111.97|113.37|112.07|113.27|111.97|23
1665316500000|2022-10-09 11:55:00|113.26|111.96|113.28|111.98|113.29|111.99|113.26|111.96|43
1665316800000|2022-10-09 12:00:00|113.29|111.99|113.35|112.05|113.35|112.05|113.29|111.99|50
1665317100000|2022-10-09 12:05:00|113.34|112.04|113.35|112.05|113.37|112.07|113.34|112.04|61
1665317400000|2022-10-09 12:10:00|113.36|112.06|113.45|112.15|113.49|112.19|113.35|112.05|34
1665317700000|2022-10-09 12:15:00|113.46|112.16|113.54|112.24|113.56|112.26|113.45|112.15|63
1665318000000|2022-10-09 12:20:00|113.55|112.25|113.62|112.32|113.67|112.37|113.52|112.22|44
1665318300000|2022-10-09 12:25:00|113.63|112.33|113.47|112.17|113.65|112.35|113.46|112.16|79
1665318600000|2022-10-09 12:30:00|113.48|112.18|113.62|112.32|113.63|112.33|113.47|112.17|86
1665318900000|2022-10-09 12:35:00|113.63|112.33|113.61|112.31|113.64|112.34|113.61|112.31|25
1665319200000|2022-10-09 12:40:00|113.62|112.32|113.5|112.2|113.63|112.33|113.47|112.17|46
1665319500000|2022-10-09 12:45:00|113.49|112.19|113.52|112.22|113.53|112.23|113.47|112.17|31
1665319800000|2022-10-09 12:50:00|113.55|112.25|113.53|112.23|113.58|112.28|113.51|112.21|42
1665320100000|2022-10-09 12:55:00|113.54|112.24|113.58|112.28|113.63|112.33|113.51|112.21|63
1665320400000|2022-10-09 13:00:00|113.6|112.3|113.5|112.2|113.6|112.3|113.5|112.2|9
1665320700000|2022-10-09 13:05:00|113.51|112.21|113.49|112.19|113.6|112.3|113.49|112.19|81
1665321000000|2022-10-09 13:10:00|113.48|112.18|113.4|112.1|113.51|112.21|113.39|112.09|35
1665321300000|2022-10-09 13:15:00|113.41|112.11|113.49|112.19|113.49|112.19|113.4|112.1|27
1665321600000|2022-10-09 13:20:00|113.48|112.18|113.41|112.11|113.48|112.18|113.4|112.1|18
1665321900000|2022-10-09 13:25:00|113.39|112.09|113.39|112.09|113.41|112.11|113.38|112.08|32
1665322200000|2022-10-09 13:30:00|113.4|112.1|113.39|112.09|113.4|112.1|113.34|112.04|27
1665322500000|2022-10-09 13:35:00|113.4|112.1|113.29|111.99|113.42|112.12|113.29|111.99|11
1665322800000|2022-10-09 13:40:00|113.28|111.98|113.17|111.87|113.3|112|113.13|111.83|45
1665323100000|2022-10-09 13:45:00|113.18|111.88|113.2|111.9|113.24|111.94|113.16|111.86|34
1665323400000|2022-10-09 13:50:00|113.19|111.89|113.19|111.89|113.2|111.9|113.14|111.84|66
1665323700000|2022-10-09 13:55:00|113.18|111.88|113.29|111.99|113.3|112|113.17|111.87|49
1665324000000|2022-10-09 14:00:00|113.28|111.98|113.3|112|113.31|112.01|113.24|111.94|33
1665324300000|2022-10-09 14:05:00|113.31|112.01|113.21|111.91|113.31|112.01|113.19|111.89|28
1665324600000|2022-10-09 14:10:00|113.2|111.9|113.29|111.99|113.31|112.01|113.2|111.9|39
1665324900000|2022-10-09 14:15:00|113.28|111.98|113.21|111.91|113.3|112|113.18|111.88|31
1665325200000|2022-10-09 14:20:00|113.25|111.95|113.2|111.9|113.3|112|113.2|111.9|24
1665325500000|2022-10-09 14:25:00|113.21|111.91|113.51|112.21|113.51|112.21|113.21|111.91|47
1665325800000|2022-10-09 14:30:00|113.5|112.2|113.45|112.15|113.5|112.2|113.42|112.12|48
1665326100000|2022-10-09 14:35:00|113.44|112.14|113.5|112.2|113.52|112.22|113.44|112.14|33
1665326400000|2022-10-09 14:40:00|113.51|112.21|113.52|112.22|113.52|112.22|113.48|112.18|17
1665326700000|2022-10-09 14:45:00|113.53|112.23|113.61|112.31|113.64|112.34|113.52|112.22|41
1665327000000|2022-10-09 14:50:00|113.59|112.29|113.6|112.3|113.61|112.31|113.52|112.22|40
1665327300000|2022-10-09 14:55:00|113.61|112.31|113.53|112.23|113.61|112.31|113.49|112.19|16
1665327600000|2022-10-09 15:00:00|113.54|112.24|113.61|112.31|113.62|112.32|113.53|112.23|39
1665327900000|2022-10-09 15:05:00|113.62|112.32|113.63|112.33|113.63|112.33|113.61|112.31|26
1665328200000|2022-10-09 15:10:00|113.62|112.32|113.63|112.33|113.71|112.41|113.6|112.3|36
1665328500000|2022-10-09 15:15:00|113.64|112.34|113.73|112.43|113.73|112.43|113.64|112.34|56
1665328800000|2022-10-09 15:20:00|113.72|112.42|113.71|112.41|113.73|112.43|113.69|112.39|20
1665329100000|2022-10-09 15:25:00|113.72|112.42|113.76|112.46|113.76|112.46|113.62|112.32|22
1665329400000|2022-10-09 15:30:00|113.83|112.53|113.73|112.43|113.83|112.53|113.72|112.42|78
1665329700000|2022-10-09 15:35:00|113.74|112.44|113.74|112.44|113.75|112.45|113.73|112.43|8
1665330000000|2022-10-09 15:40:00|113.71|112.41|113.63|112.33|113.74|112.44|113.6|112.3|21
1665330300000|2022-10-09 15:45:00|113.62|112.32|113.72|112.42|113.72|112.42|113.62|112.32|18
1665330600000|2022-10-09 15:50:00|113.73|112.43|113.72|112.42|113.73|112.43|113.72|112.42|6
1665330900000|2022-10-09 15:55:00|113.71|112.41|113.73|112.43|113.73|112.43|113.7|112.4|15
1665331200000|2022-10-09 16:00:00|113.72|112.42|113.84|112.54|113.84|112.54|113.71|112.41|27
1665331500000|2022-10-09 16:05:00|113.88|112.58|113.83|112.53|114.06|112.76|113.82|112.52|80
1665331800000|2022-10-09 16:10:00|113.82|112.52|113.61|112.31|113.84|112.54|113.61|112.31|60
1665332100000|2022-10-09 16:15:00|113.62|112.32|113.62|112.32|113.64|112.34|113.52|112.22|39
1665332400000|2022-10-09 16:20:00|113.61|112.31|113.63|112.33|113.64|112.34|113.51|112.21|37
1665332700000|2022-10-09 16:25:00|113.62|112.32|113.69|112.39|113.69|112.39|113.6|112.3|32
1665333000000|2022-10-09 16:30:00|113.64|112.34|113.6|112.3|113.64|112.34|113.58|112.28|26
1665333300000|2022-10-09 16:35:00|113.59|112.29|113.59|112.29|113.69|112.39|113.57|112.27|32
1665333600000|2022-10-09 16:40:00|113.52|112.22|113.43|112.13|113.52|112.22|113.41|112.11|60
1665333900000|2022-10-09 16:45:00|113.41|112.11|113.52|112.22|113.52|112.22|113.41|112.11|51
1665334200000|2022-10-09 16:50:00|113.51|112.21|113.51|112.21|113.53|112.23|113.5|112.2|23
1665334500000|2022-10-09 16:55:00|113.5|112.2|113.53|112.23|113.61|112.31|113.44|112.14|33
1665334800000|2022-10-09 17:00:00|113.54|112.24|113.33|112.03|113.55|112.25|113.32|112.02|56
1665335100000|2022-10-09 17:05:00|113.34|112.04|113.41|112.11|113.42|112.12|113.34|112.04|10
1665335400000|2022-10-09 17:10:00|113.42|112.12|113.36|112.06|113.48|112.18|113.36|112.06|11
1665335700000|2022-10-09 17:15:00|113.37|112.07|113.41|112.11|113.42|112.12|113.37|112.07|12
1665336000000|2022-10-09 17:20:00|113.4|112.1|113.41|112.11|113.41|112.11|113.39|112.09|6
1665336300000|2022-10-09 17:25:00|113.4|112.1|113.41|112.11|113.42|112.12|113.4|112.1|6
1665336600000|2022-10-09 17:30:00|113.4|112.1|113.51|112.21|113.56|112.26|113.4|112.1|26
1665336900000|2022-10-09 17:35:00|113.5|112.2|113.51|112.21|113.53|112.23|113.5|112.2|13
1665337200000|2022-10-09 17:40:00|113.5|112.2|113.53|112.23|113.54|112.24|113.5|112.2|10
1665337500000|2022-10-09 17:45:00|113.51|112.21|113.32|112.02|113.52|112.22|113.32|112.02|18
1665337800000|2022-10-09 17:50:00|113.33|112.03|113.33|112.03|113.4|112.1|113.3|112|88
1665338100000|2022-10-09 17:55:00|113.32|112.02|113.32|112.02|113.33|112.03|113.3|112|9
1665338400000|2022-10-09 18:00:00|113.33|112.03|113.4|112.1|113.42|112.12|113.32|112.02|37
1665338700000|2022-10-09 18:05:00|113.41|112.11|113.29|111.99|113.42|112.12|113.19|111.89|24
1665339000000|2022-10-09 18:10:00|113.28|111.98|113.3|112|113.32|112.02|113.21|111.91|23
1665339300000|2022-10-09 18:15:00|113.31|112.01|113.3|112|113.37|112.07|113.3|112|18
1665339600000|2022-10-09 18:20:00|113.29|111.99|113.31|112.01|113.32|112.02|113.29|111.99|10
1665339900000|2022-10-09 18:25:00|113.3|112|113.31|112.01|113.32|112.02|113.3|112|6
1665340200000|2022-10-09 18:30:00|113.3|112|113.29|111.99|113.37|112.07|113.28|111.98|33
1665340500000|2022-10-09 18:35:00|113.28|111.98|113.31|112.01|113.31|112.01|113.28|111.98|18
1665340800000|2022-10-09 18:40:00|113.3|112|113.4|112.1|113.4|112.1|113.3|112|9
1665341100000|2022-10-09 18:45:00|113.41|112.11|113.41|112.11|113.41|112.11|113.4|112.1|7
1665341400000|2022-10-09 18:50:00|113.42|112.12|113.5|112.2|113.56|112.26|113.39|112.09|46
1665341700000|2022-10-09 18:55:00|113.46|112.16|113.51|112.21|113.52|112.22|113.44|112.14|13
1665342000000|2022-10-09 19:00:00|113.5|112.2|113.45|112.15|113.52|112.22|113.42|112.12|31
1665342300000|2022-10-09 19:05:00|113.44|112.14|113.31|112.01|113.52|112.22|113.31|112.01|101
1665342600000|2022-10-09 19:10:00|113.3|112|112.7|111.4|113.33|112.03|112.42|111.12|194
1665342900000|2022-10-09 19:15:00|112.69|111.39|112.63|111.33|112.69|111.39|112.48|111.18|88
1665343200000|2022-10-09 19:20:00|112.66|111.36|112.69|111.39|112.71|111.41|112.6|111.3|74
1665343500000|2022-10-09 19:25:00|112.7|111.4|112.91|111.61|112.92|111.62|112.7|111.4|44
1665343800000|2022-10-09 19:30:00|112.9|111.6|113.05|111.75|113.08|111.78|112.83|111.53|81
1665344100000|2022-10-09 19:35:00|113.06|111.76|113.01|111.71|113.06|111.76|112.99|111.69|50
1665344400000|2022-10-09 19:40:00|113.02|111.72|113.09|111.79|113.09|111.79|113.02|111.72|25
1665344700000|2022-10-09 19:45:00|113.1|111.8|113.09|111.79|113.11|111.81|113.03|111.73|34
1665345000000|2022-10-09 19:50:00|113.1|111.8|113.22|111.92|113.24|111.94|113.04|111.74|91
1665345300000|2022-10-09 19:55:00|113.21|111.91|113.2|111.9|113.22|111.92|113.16|111.86|12
1665345600000|2022-10-09 20:00:00|113.21|111.91|112.93|111.63|113.21|111.91|112.89|111.59|44
1665345900000|2022-10-09 20:05:00|112.94|111.64|112.96|111.66|113.05|111.75|112.94|111.64|50
1665346200000|2022-10-09 20:10:00|113.01|111.71|113.01|111.71|113.12|111.82|113|111.7|37
1665346500000|2022-10-09 20:15:00|113|111.7|112.93|111.63|113|111.7|112.91|111.61|43
1665346800000|2022-10-09 20:20:00|112.92|111.62|112.82|111.52|112.92|111.62|112.81|111.51|92
1665347100000|2022-10-09 20:25:00|112.83|111.53|112.82|111.52|112.92|111.62|112.81|111.51|21
1665347400000|2022-10-09 20:30:00|112.81|111.51|112.84|111.54|112.87|111.57|112.81|111.51|32
1665347700000|2022-10-09 20:35:00|112.83|111.53|112.91|111.61|112.91|111.61|112.82|111.52|22
1665348000000|2022-10-09 20:40:00|112.92|111.62|112.93|111.63|112.93|111.63|112.84|111.54|55
1665348300000|2022-10-09 20:45:00|112.94|111.64|112.99|111.69|113|111.7|112.94|111.64|43
1665348600000|2022-10-09 20:50:00|113|111.7|112.99|111.69|113|111.7|112.97|111.67|7
1665348900000|2022-10-09 20:55:00|113|111.7|113.02|111.72|113.04|111.74|113|111.7|18
1665349200000|2022-10-09 21:00:00|113.04|111.74|112.93|111.63|113.04|111.74|112.9|111.6|43
1665349500000|2022-10-09 21:05:00|112.92|111.62|112.97|111.67|112.97|111.67|112.92|111.62|21
1665349800000|2022-10-09 21:10:00|112.98|111.68|113.11|111.81|113.12|111.82|112.98|111.68|33
1665350100000|2022-10-09 21:15:00|113.1|111.8|113.03|111.73|113.1|111.8|113.02|111.72|16
1665350400000|2022-10-09 21:20:00|113.05|111.75|113.03|111.73|113.05|111.75|113.03|111.73|3
1665350700000|2022-10-09 21:25:00|113.02|111.72|112.9|111.6|113.02|111.72|112.89|111.59|19
1665351000000|2022-10-09 21:30:00|112.91|111.61|112.89|111.59|112.94|111.64|112.89|111.59|13
1665351300000|2022-10-09 21:35:00|112.91|111.61|112.88|111.58|112.92|111.62|112.86|111.56|40
1665351600000|2022-10-09 21:40:00|112.87|111.57|112.89|111.59|112.91|111.61|112.87|111.57|35
1665351900000|2022-10-09 21:45:00|112.88|111.58|112.87|111.57|112.9|111.6|112.87|111.57|31
1665352200000|2022-10-09 21:50:00|112.89|111.59|113.05|111.75|113.06|111.76|112.89|111.59|22
1665352500000|2022-10-09 21:55:00|113.06|111.76|113.14|111.84|113.2|111.9|113.06|111.76|22
1665352800000|2022-10-09 22:00:00|113.12|111.82|112.79|111.49|113.12|111.82|112.78|111.48|145
1665353100000|2022-10-09 22:05:00|112.8|111.5|112.7|111.4|112.91|111.61|112.59|111.29|47
1665353400000|2022-10-09 22:10:00|112.71|111.41|112.66|111.36|112.71|111.41|112.66|111.36|23
1665353700000|2022-10-09 22:15:00|112.67|111.37|112.77|111.47|112.78|111.48|112.67|111.37|56
1665354000000|2022-10-09 22:20:00|112.78|111.48|112.66|111.36|112.78|111.48|112.6|111.3|41
1665354300000|2022-10-09 22:25:00|112.64|111.34|112.2|110.9|112.64|111.34|112.02|110.72|159
1665354600000|2022-10-09 22:30:00|112.21|110.91|112.27|110.97|112.33|111.03|112.17|110.87|119
1665354900000|2022-10-09 22:35:00|112.26|110.96|112.41|111.11|112.46|111.16|112.24|110.94|70
1665355200000|2022-10-09 22:40:00|112.42|111.12|112.41|111.11|112.48|111.18|112.39|111.09|32
1665355500000|2022-10-09 22:45:00|112.42|111.12|112.47|111.17|112.47|111.17|112.42|111.12|7
1665355800000|2022-10-09 22:50:00|112.46|111.16|112.46|111.16|112.48|111.18|112.43|111.13|19
1665356100000|2022-10-09 22:55:00|112.47|111.17|112.32|111.02|112.47|111.17|112.31|111.01|54
1665356400000|2022-10-09 23:00:00|112.33|111.03|112.32|111.02|112.42|111.12|112.08|110.78|139
1665356700000|2022-10-09 23:05:00|112.33|111.03|112.39|111.09|112.43|111.13|112.21|110.91|77
1665357000000|2022-10-09 23:10:00|112.4|111.1|112.39|111.09|112.42|111.12|112.22|110.92|49
1665357300000|2022-10-09 23:15:00|112.38|111.08|112.41|111.11|112.42|111.12|112.3|111|83
1665357600000|2022-10-09 23:20:00|112.4|111.1|112.5|111.2|112.52|111.22|112.4|111.1|49
1665357900000|2022-10-09 23:25:00|112.49|111.19|112.43|111.13|112.54|111.24|112.4|111.1|75
1665358200000|2022-10-09 23:30:00|112.42|111.12|112.29|110.99|112.42|111.12|112.1|110.8|103
1665358500000|2022-10-09 23:35:00|112.3|111|112.58|111.28|112.58|111.28|112.29|110.99|56
1665358800000|2022-10-09 23:40:00|112.57|111.27|112.64|111.34|112.66|111.36|112.54|111.24|55
1665359100000|2022-10-09 23:45:00|112.62|111.32|112.61|111.31|112.77|111.47|112.6|111.3|53
1665359400000|2022-10-09 23:50:00|112.62|111.32|112.71|111.41|112.73|111.43|112.62|111.32|60
1665359700000|2022-10-09 23:55:00|112.72|111.42|112.7|111.4|112.8|111.5|112.65|111.35|60
1665360000000|2022-10-10 00:00:00|112.69|111.39|112.7|111.4|112.79|111.49|112.57|111.27|116
1665360300000|2022-10-10 00:05:00|112.69|111.39|112.51|111.21|112.69|111.39|112.5|111.2|78
1665360600000|2022-10-10 00:10:00|112.52|111.22|112.6|111.3|112.72|111.42|112.41|111.11|80
1665360900000|2022-10-10 00:15:00|112.59|111.29|112.72|111.42|112.79|111.49|112.59|111.29|108
1665361200000|2022-10-10 00:20:00|112.76|111.46|112.81|111.51|112.88|111.58|112.74|111.44|89
1665361500000|2022-10-10 00:25:00|112.82|111.52|112.6|111.3|112.83|111.53|112.51|111.21|118
1665361800000|2022-10-10 00:30:00|112.61|111.31|112.5|111.2|112.63|111.33|112.43|111.13|85
1665362100000|2022-10-10 00:35:00|112.49|111.19|112.62|111.32|112.65|111.35|112.4|111.1|85
1665362400000|2022-10-10 00:40:00|112.67|111.37|112.98|111.68|112.99|111.69|112.66|111.36|73
1665362700000|2022-10-10 00:45:00|112.97|111.67|113.41|112.11|113.56|112.26|112.97|111.67|141
1665363000000|2022-10-10 00:50:00|113.42|112.12|113.42|112.12|113.53|112.23|113.31|112.01|180
1665363300000|2022-10-10 00:55:00|113.43|112.13|113.51|112.21|113.6|112.3|113.34|112.04|120
1665363600000|2022-10-10 01:00:00|113.53|112.23|113.8|112.5|113.8|112.5|113.53|112.23|135
1665363900000|2022-10-10 01:05:00|113.82|112.52|113.73|112.43|113.91|112.61|113.7|112.4|102
1665364200000|2022-10-10 01:10:00|113.72|112.42|113.52|112.22|113.82|112.52|113.51|112.21|88
1665364500000|2022-10-10 01:15:00|113.53|112.23|113.57|112.27|113.59|112.29|113.42|112.12|120
1665364800000|2022-10-10 01:20:00|113.56|112.26|113.46|112.16|113.65|112.35|113.44|112.14|78
1665365100000|2022-10-10 01:25:00|113.47|112.17|113.36|112.06|113.47|112.17|113.28|111.98|122
1665365400000|2022-10-10 01:30:00|113.37|112.07|113.4|112.1|113.52|112.22|113.34|112.04|93
1665365700000|2022-10-10 01:35:00|113.41|112.11|113.4|112.1|113.42|112.12|113.31|112.01|82
1665366000000|2022-10-10 01:40:00|113.41|112.11|113.46|112.16|113.54|112.24|113.41|112.11|62
1665366300000|2022-10-10 01:45:00|113.45|112.15|113.42|112.12|113.47|112.17|113.41|112.11|40
1665366600000|2022-10-10 01:50:00|113.41|112.11|113.4|112.1|113.53|112.23|113.39|112.09|75
1665366900000|2022-10-10 01:55:00|113.41|112.11|113.4|112.1|113.5|112.2|113.37|112.07|53
1665367200000|2022-10-10 02:00:00|113.39|112.09|113.28|111.98|113.48|112.18|113.27|111.97|75
1665367500000|2022-10-10 02:05:00|113.29|111.99|113.21|111.91|113.31|112.01|113.11|111.81|84
1665367800000|2022-10-10 02:10:00|113.2|111.9|113.12|111.82|113.21|111.91|113.1|111.8|100
1665368100000|2022-10-10 02:15:00|113.1|111.8|113.02|111.72|113.12|111.82|113.01|111.71|34
1665368400000|2022-10-10 02:20:00|112.99|111.69|113.09|111.79|113.12|111.82|112.98|111.68|63
1665368700000|2022-10-10 02:25:00|113.1|111.8|113.1|111.8|113.12|111.82|112.98|111.68|81
1665369000000|2022-10-10 02:30:00|113.09|111.79|113.16|111.86|113.18|111.88|113.08|111.78|54
1665369300000|2022-10-10 02:35:00|113.14|111.84|113.12|111.82|113.15|111.85|113.08|111.78|49
1665369600000|2022-10-10 02:40:00|113.13|111.83|113.1|111.8|113.13|111.83|113.06|111.76|48
1665369900000|2022-10-10 02:45:00|113.11|111.81|113.15|111.85|113.16|111.86|113.07|111.77|39
1665370200000|2022-10-10 02:50:00|113.21|111.91|113.15|111.85|113.22|111.92|113.14|111.84|17
1665370500000|2022-10-10 02:55:00|113.14|111.84|113.24|111.94|113.25|111.95|113.14|111.84|31
1665370800000|2022-10-10 03:00:00|113.25|111.95|113.41|112.11|113.42|112.12|113.24|111.94|73
1665371100000|2022-10-10 03:05:00|113.4|112.1|113.32|112.02|113.41|112.11|113.3|112|50
1665371400000|2022-10-10 03:10:00|113.31|112.01|113.31|112.01|113.33|112.03|113.3|112|12
1665371700000|2022-10-10 03:15:00|113.32|112.02|113.25|111.95|113.32|112.02|113.24|111.94|19
1665372000000|2022-10-10 03:20:00|113.24|111.94|113.13|111.83|113.25|111.95|113.11|111.81|23
1665372300000|2022-10-10 03:25:00|113.12|111.82|113.11|111.81|113.13|111.83|113.07|111.77|23
1665372600000|2022-10-10 03:30:00|113.1|111.8|113.07|111.77|113.12|111.82|112.96|111.66|70
1665372900000|2022-10-10 03:35:00|113.08|111.78|112.95|111.65|113.12|111.82|112.95|111.65|68
1665373200000|2022-10-10 03:40:00|112.96|111.66|113.07|111.77|113.07|111.77|112.95|111.65|47
1665373500000|2022-10-10 03:45:00|113.06|111.76|113.2|111.9|113.2|111.9|113.05|111.75|58
1665373800000|2022-10-10 03:50:00|113.19|111.89|113.2|111.9|113.21|111.91|113.14|111.84|51
1665374100000|2022-10-10 03:55:00|113.19|111.89|113.19|111.89|113.19|111.89|113.16|111.86|54
1665374400000|2022-10-10 04:00:00|113.18|111.88|113.2|111.9|113.2|111.9|113.13|111.83|48
1665374700000|2022-10-10 04:05:00|113.19|111.89|113.13|111.83|113.2|111.9|113.08|111.78|57
1665375000000|2022-10-10 04:10:00|113.12|111.82|113.14|111.84|113.16|111.86|113.11|111.81|39
1665375300000|2022-10-10 04:15:00|113.13|111.83|113.28|111.98|113.28|111.98|113.13|111.83|57
1665375600000|2022-10-10 04:20:00|113.27|111.97|113.16|111.86|113.27|111.97|113.11|111.81|49
1665375900000|2022-10-10 04:25:00|113.15|111.85|113.13|111.83|113.25|111.95|113.12|111.82|34
1665376200000|2022-10-10 04:30:00|113.14|111.84|112.99|111.69|113.14|111.84|112.99|111.69|14
1665376500000|2022-10-10 04:35:00|113|111.7|113.03|111.73|113.03|111.73|112.98|111.68|13
1665376800000|2022-10-10 04:40:00|113.02|111.72|113.4|112.1|113.41|112.11|113|111.7|36
1665377100000|2022-10-10 04:45:00|113.41|112.11|113.46|112.16|113.47|112.17|113.39|112.09|55
1665377400000|2022-10-10 04:50:00|113.44|112.14|113.44|112.14|113.55|112.25|113.38|112.08|54
1665377700000|2022-10-10 04:55:00|113.43|112.13|113.35|112.05|113.43|112.13|113.35|112.05|31
1665378000000|2022-10-10 05:00:00|113.34|112.04|113.41|112.11|113.42|112.12|113.33|112.03|21
1665378300000|2022-10-10 05:05:00|113.42|112.12|113.32|112.02|113.42|112.12|113.31|112.01|20
1665378600000|2022-10-10 05:10:00|113.31|112.01|113.22|111.92|113.34|112.04|113.21|111.91|37
1665378900000|2022-10-10 05:15:00|113.23|111.93|113.24|111.94|113.25|111.95|113.2|111.9|23
1665379200000|2022-10-10 05:20:00|113.25|111.95|113.2|111.9|113.33|112.03|113.2|111.9|33
1665379500000|2022-10-10 05:25:00|113.21|111.91|113.3|112|113.35|112.05|113.21|111.91|35
1665379800000|2022-10-10 05:30:00|113.29|111.99|112.81|111.51|113.31|112.01|112.6|111.3|142
1665380100000|2022-10-10 05:35:00|112.82|111.52|112.78|111.48|112.91|111.61|112.62|111.32|184
1665380400000|2022-10-10 05:40:00|112.77|111.47|112.85|111.55|112.9|111.6|112.73|111.43|64
1665380700000|2022-10-10 05:45:00|112.84|111.54|112.81|111.51|112.87|111.57|112.79|111.49|87
1665381000000|2022-10-10 05:50:00|112.82|111.52|112.81|111.51|112.84|111.54|112.75|111.45|62
1665381300000|2022-10-10 05:55:00|112.8|111.5|112.8|111.5|112.84|111.54|112.71|111.41|43
1665381600000|2022-10-10 06:00:00|112.81|111.51|112.69|111.39|112.81|111.51|112.5|111.2|171
1665381900000|2022-10-10 06:05:00|112.7|111.4|112.83|111.53|112.91|111.61|112.7|111.4|117
1665382200000|2022-10-10 06:10:00|112.82|111.52|112.91|111.61|112.94|111.64|112.8|111.5|76
1665382500000|2022-10-10 06:15:00|112.9|111.6|112.92|111.62|112.94|111.64|112.89|111.59|53
1665382800000|2022-10-10 06:20:00|112.91|111.61|112.85|111.55|112.91|111.61|112.81|111.51|112
1665383100000|2022-10-10 06:25:00|112.83|111.53|112.9|111.6|112.99|111.69|112.83|111.53|65
1665383400000|2022-10-10 06:30:00|112.85|111.55|112.54|111.24|112.85|111.55|112.54|111.24|88
1665383700000|2022-10-10 06:35:00|112.55|111.25|112.72|111.42|112.75|111.45|112.53|111.23|110
1665384000000|2022-10-10 06:40:00|112.71|111.41|112.65|111.35|112.74|111.44|112.6|111.3|83
1665384300000|2022-10-10 06:45:00|112.67|111.37|112.47|111.17|112.68|111.38|112.45|111.15|115
1665384600000|2022-10-10 06:50:00|112.46|111.16|112.3|111|112.67|111.37|112.24|110.94|152
1665384900000|2022-10-10 06:55:00|112.29|110.99|112.37|111.07|112.49|111.19|112.28|110.98|185
1665385200000|2022-10-10 07:00:00|112.38|111.08|112.52|111.22|112.52|111.22|112.31|111.01|232
1665385500000|2022-10-10 07:05:00|112.53|111.23|112.55|111.25|112.6|111.3|112.46|111.16|88
1665385800000|2022-10-10 07:10:00|112.53|111.23|112.71|111.41|112.76|111.46|112.5|111.2|138
1665386100000|2022-10-10 07:15:00|112.69|111.39|112.72|111.42|112.74|111.44|112.56|111.26|89
1665386400000|2022-10-10 07:20:00|112.71|111.41|112.78|111.48|112.81|111.51|112.6|111.3|106
1665386700000|2022-10-10 07:25:00|112.77|111.47|112.71|111.41|112.81|111.51|112.68|111.38|86
1665387000000|2022-10-10 07:30:00|112.7|111.4|112.73|111.43|112.81|111.51|112.62|111.32|107
1665387300000|2022-10-10 07:35:00|112.76|111.46|112.74|111.44|112.83|111.53|112.71|111.41|91
1665387600000|2022-10-10 07:40:00|112.75|111.45|112.64|111.34|112.81|111.51|112.64|111.34|52
1665387900000|2022-10-10 07:45:00|112.65|111.35|112.63|111.33|112.71|111.41|112.61|111.31|43
1665388200000|2022-10-10 07:50:00|112.62|111.32|112.53|111.23|112.63|111.33|112.51|111.21|34
1665388500000|2022-10-10 07:55:00|112.52|111.22|112.5|111.2|112.53|111.23|112.4|111.1|104
1665388800000|2022-10-10 08:00:00|112.51|111.21|112.31|111.01|112.53|111.23|112.3|111|87
1665389100000|2022-10-10 08:05:00|112.32|111.02|111.95|110.65|112.33|111.03|111.94|110.64|113
1665389400000|2022-10-10 08:10:00|111.94|110.64|111.61|110.31|111.95|110.65|111.41|110.11|292
1665389700000|2022-10-10 08:15:00|111.6|110.3|111.67|110.37|111.73|110.43|111.38|110.08|215
1665390000000|2022-10-10 08:20:00|111.69|110.39|111.08|109.78|111.75|110.45|110.87|109.57|237
1665390300000|2022-10-10 08:25:00|111.09|109.79|110.6|109.3|111.19|109.89|110.18|108.88|452
1665390600000|2022-10-10 08:30:00|110.59|109.29|110.15|108.85|110.62|109.32|109.9|108.6|448
1665390900000|2022-10-10 08:35:00|110.14|108.84|110.22|108.92|110.33|109.03|109.84|108.54|313
1665391200000|2022-10-10 08:40:00|110.21|108.91|110.63|109.33|110.67|109.37|110.09|108.79|217
1665391500000|2022-10-10 08:45:00|110.62|109.32|110.77|109.47|110.78|109.48|110.34|109.04|206
1665391800000|2022-10-10 08:50:00|110.76|109.46|110.69|109.39|110.79|109.49|110.63|109.33|142
1665392100000|2022-10-10 08:55:00|110.68|109.38|110.77|109.47|110.8|109.5|110.6|109.3|110
1665392400000|2022-10-10 09:00:00|110.76|109.46|110.99|109.69|111.09|109.79|110.7|109.4|158
1665392700000|2022-10-10 09:05:00|111.01|109.71|110.93|109.63|111.03|109.73|110.84|109.54|117
1665393000000|2022-10-10 09:10:00|110.92|109.62|110.99|109.69|111.01|109.71|110.85|109.55|78
1665393300000|2022-10-10 09:15:00|110.98|109.68|111.02|109.72|111.1|109.8|110.92|109.62|90
1665393600000|2022-10-10 09:20:00|111.01|109.71|111.02|109.72|111.07|109.77|110.98|109.68|141
1665393900000|2022-10-10 09:25:00|111.01|109.71|111.02|109.72|111.07|109.77|110.9|109.6|120
1665394200000|2022-10-10 09:30:00|111.01|109.71|111|109.7|111.07|109.77|110.98|109.68|105
1665394500000|2022-10-10 09:35:00|111.01|109.71|110.96|109.66|111.01|109.71|110.9|109.6|161
1665394800000|2022-10-10 09:40:00|110.97|109.67|111.12|109.82|111.12|109.82|110.96|109.66|114
1665395100000|2022-10-10 09:45:00|111.1|109.8|111.41|110.11|111.42|110.12|111.01|109.71|131
1665395400000|2022-10-10 09:50:00|111.4|110.1|111.42|110.12|111.44|110.14|111.28|109.98|141
1665395700000|2022-10-10 09:55:00|111.44|110.14|111.48|110.18|111.49|110.19|111.35|110.05|105
1665396000000|2022-10-10 10:00:00|111.5|110.2|111.55|110.25|111.59|110.29|111.38|110.08|123
1665396300000|2022-10-10 10:05:00|111.53|110.23|111.42|110.12|111.54|110.24|111.4|110.1|95
1665396600000|2022-10-10 10:10:00|111.41|110.11|111.4|110.1|111.44|110.14|111.39|110.09|52
1665396900000|2022-10-10 10:15:00|111.41|110.11|111.31|110.01|111.43|110.13|111.24|109.94|88
1665397200000|2022-10-10 10:20:00|111.32|110.02|111.39|110.09|111.39|110.09|111.2|109.9|55
1665397500000|2022-10-10 10:25:00|111.38|110.08|111.29|109.99|111.38|110.08|111.28|109.98|74
1665397800000|2022-10-10 10:30:00|111.31|110.01|111.38|110.08|111.42|110.12|111.31|110.01|40
1665398100000|2022-10-10 10:35:00|111.37|110.07|111.4|110.1|111.43|110.13|111.37|110.07|55
1665398400000|2022-10-10 10:40:00|111.41|110.11|111.28|109.98|111.43|110.13|111.26|109.96|75
1665398700000|2022-10-10 10:45:00|111.29|109.99|111.3|110|111.31|110.01|111.26|109.96|74
1665399000000|2022-10-10 10:50:00|111.29|109.99|111.12|109.82|111.32|110.02|111.12|109.82|94
1665399300000|2022-10-10 10:55:00|111.13|109.83|111.19|109.89|111.21|109.91|111.04|109.74|134
1665399600000|2022-10-10 11:00:00|111.18|109.88|111.29|109.99|111.3|110|111.15|109.85|108
1665399900000|2022-10-10 11:05:00|111.28|109.98|111.41|110.11|111.41|110.11|111.28|109.98|80
1665400200000|2022-10-10 11:10:00|111.4|110.1|111.41|110.11|111.44|110.14|111.4|110.1|18
1665400500000|2022-10-10 11:15:00|111.43|110.13|111.61|110.31|111.7|110.4|111.42|110.12|69
1665400800000|2022-10-10 11:20:00|111.6|110.3|111.6|110.3|111.67|110.37|111.59|110.29|64
1665401100000|2022-10-10 11:25:00|111.61|110.31|111.63|110.33|111.64|110.34|111.6|110.3|64
1665401400000|2022-10-10 11:30:00|111.64|110.34|111.63|110.33|111.67|110.37|111.54|110.24|91
1665401700000|2022-10-10 11:35:00|111.64|110.34|111.55|110.25|111.71|110.41|111.53|110.23|44
1665402000000|2022-10-10 11:40:00|111.54|110.24|111.51|110.21|111.6|110.3|111.45|110.15|70
1665402300000|2022-10-10 11:45:00|111.5|110.2|111.41|110.11|111.52|110.22|111.39|110.09|39
1665402600000|2022-10-10 11:50:00|111.4|110.1|111.33|110.03|111.45|110.15|111.26|109.96|87
1665402900000|2022-10-10 11:55:00|111.32|110.02|111.31|110.01|111.44|110.14|111.31|110.01|84
1665403200000|2022-10-10 12:00:00|111.32|110.02|111.37|110.07|111.42|110.12|111.28|109.98|141
1665403500000|2022-10-10 12:05:00|111.35|110.05|111.36|110.06|111.43|110.13|111.27|109.97|120
1665403800000|2022-10-10 12:10:00|111.37|110.07|111.12|109.82|111.42|110.12|111.11|109.81|54
1665404100000|2022-10-10 12:15:00|111.11|109.81|111.11|109.81|111.24|109.94|111.09|109.79|127
1665404400000|2022-10-10 12:20:00|111.12|109.82|111.21|109.91|111.25|109.95|111.12|109.82|57
1665404700000|2022-10-10 12:25:00|111.2|109.9|111.37|110.07|111.37|110.07|111.2|109.9|35
1665405000000|2022-10-10 12:30:00|111.36|110.06|111.42|110.12|111.58|110.28|111.26|109.96|130
1665405300000|2022-10-10 12:35:00|111.41|110.11|111.55|110.25|111.63|110.33|111.4|110.1|104
1665405600000|2022-10-10 12:40:00|111.54|110.24|111.53|110.23|111.56|110.26|111.46|110.16|55
1665405900000|2022-10-10 12:45:00|111.54|110.24|111.54|110.24|111.61|110.31|111.51|110.21|105
1665406200000|2022-10-10 12:50:00|111.53|110.23|111.46|110.16|111.54|110.24|111.45|110.15|75
1665406500000|2022-10-10 12:55:00|111.47|110.17|111.74|110.44|111.77|110.47|111.47|110.17|124
1665406800000|2022-10-10 13:00:00|111.75|110.45|111.83|110.53|111.85|110.55|111.72|110.42|140
1665407100000|2022-10-10 13:05:00|111.8|110.5|111.73|110.43|111.88|110.58|111.72|110.42|144
1665407400000|2022-10-10 13:10:00|111.74|110.44|111.62|110.32|111.74|110.44|111.53|110.23|74
1665407700000|2022-10-10 13:15:00|111.63|110.33|111.59|110.29|111.72|110.42|111.58|110.28|74
1665408000000|2022-10-10 13:20:00|111.58|110.28|111.48|110.18|111.63|110.33|111.48|110.18|106
1665408300000|2022-10-10 13:25:00|111.49|110.19|111.39|110.09|111.54|110.24|111.39|110.09|94
1665408600000|2022-10-10 13:30:00|111.41|110.11|111.16|109.86|111.49|110.19|110.94|109.64|259
1665408900000|2022-10-10 13:35:00|111.17|109.87|111.1|109.8|111.29|109.99|110.87|109.57|231
1665409200000|2022-10-10 13:40:00|111.12|109.82|111.34|110.04|111.5|110.2|111.1|109.8|145
1665409500000|2022-10-10 13:45:00|111.33|110.03|111.39|110.09|111.55|110.25|111.29|109.99|125
1665409800000|2022-10-10 13:50:00|111.4|110.1|111.04|109.74|111.51|110.21|110.97|109.67|187
1665410100000|2022-10-10 13:55:00|111.05|109.75|111.08|109.78|111.26|109.96|111|109.7|84
1665410400000|2022-10-10 14:00:00|111.05|109.75|110.74|109.44|111.09|109.79|110.65|109.35|216
1665410700000|2022-10-10 14:05:00|110.73|109.43|110.78|109.48|111.07|109.77|110.73|109.43|163
1665411000000|2022-10-10 14:10:00|110.79|109.49|110.91|109.61|110.92|109.62|110.78|109.48|76
1665411300000|2022-10-10 14:15:00|110.9|109.6|111.04|109.74|111.08|109.78|110.89|109.59|79
1665411600000|2022-10-10 14:20:00|111.03|109.73|111.19|109.89|111.21|109.91|111.03|109.73|95
1665411900000|2022-10-10 14:25:00|111.18|109.88|111.29|109.99|111.43|110.13|111.11|109.81|177
1665412200000|2022-10-10 14:30:00|111.28|109.98|111.19|109.89|111.56|110.26|111.17|109.87|199
1665412500000|2022-10-10 14:35:00|111.18|109.88|110.64|109.34|111.25|109.95|110.63|109.33|181
1665412800000|2022-10-10 14:40:00|110.62|109.32|110.76|109.46|110.82|109.52|110.59|109.29|101
1665413100000|2022-10-10 14:45:00|110.78|109.48|110.82|109.52|110.86|109.56|110.69|109.39|102
1665413400000|2022-10-10 14:50:00|110.81|109.51|110.44|109.14|110.81|109.51|110.3|109|205
1665413700000|2022-10-10 14:55:00|110.4|109.1|110.6|109.3|110.69|109.39|110.37|109.07|127
1665414000000|2022-10-10 15:00:00|110.59|109.29|110.49|109.19|110.61|109.31|110.46|109.16|91
1665414300000|2022-10-10 15:05:00|110.48|109.18|110.59|109.29|110.65|109.35|110.47|109.17|90
1665414600000|2022-10-10 15:10:00|110.58|109.28|110.66|109.36|110.66|109.36|110.52|109.22|69
1665414900000|2022-10-10 15:15:00|110.65|109.35|110.71|109.41|110.81|109.51|110.59|109.29|110
1665415200000|2022-10-10 15:20:00|110.7|109.4|111|109.7|111.02|109.72|110.7|109.4|112
1665415500000|2022-10-10 15:25:00|110.99|109.69|110.9|109.6|110.99|109.69|110.89|109.59|50
1665415800000|2022-10-10 15:30:00|110.89|109.59|111.22|109.92|111.35|110.05|110.8|109.5|221
1665416100000|2022-10-10 15:35:00|111.21|109.91|111.02|109.72|111.27|109.97|110.97|109.67|160
1665416400000|2022-10-10 15:40:00|111.01|109.71|110.89|109.59|111.02|109.72|110.79|109.49|106
1665416700000|2022-10-10 15:45:00|110.88|109.58|110.93|109.63|110.93|109.63|110.78|109.48|130
1665417000000|2022-10-10 15:50:00|110.92|109.62|110.98|109.68|111.05|109.75|110.86|109.56|84
1665417300000|2022-10-10 15:55:00|110.97|109.67|110.93|109.63|111.06|109.76|110.92|109.62|61
1665417600000|2022-10-10 16:00:00|110.92|109.62|110.97|109.67|111.05|109.75|110.92|109.62|68
1665417900000|2022-10-10 16:05:00|111|109.7|110.65|109.35|111|109.7|110.56|109.26|110
1665418200000|2022-10-10 16:10:00|110.66|109.36|110.54|109.24|110.67|109.37|110.46|109.16|144
1665418500000|2022-10-10 16:15:00|110.53|109.23|110.54|109.24|110.62|109.32|110.47|109.17|122
1665418800000|2022-10-10 16:20:00|110.53|109.23|105.38|104.08|110.56|109.26|101.63|100.33|629
1665419100000|2022-10-10 16:25:00|105.36|104.06|106.5|105.2|106.56|105.26|105.28|103.98|607
1665419400000|2022-10-10 16:30:00|106.51|105.21|105.98|104.68|106.81|105.51|105.47|104.17|607
1665419700000|2022-10-10 16:35:00|105.99|104.69|105.63|104.33|106.2|104.9|104.91|103.61|436
1665420000000|2022-10-10 16:40:00|105.64|104.34|105.55|104.25|105.74|104.44|104.99|103.69|378
1665420300000|2022-10-10 16:45:00|105.57|104.27|105.46|104.16|105.9|104.6|105.44|104.14|393
1665420600000|2022-10-10 16:50:00|105.43|104.13|104.93|103.63|105.61|104.31|104.57|103.27|484
1665420900000|2022-10-10 16:55:00|104.97|103.67|105.27|103.97|105.62|104.32|104.95|103.65|464
1665421200000|2022-10-10 17:00:00|105.26|103.96|105.54|104.24|105.82|104.52|105.19|103.89|405
1665421500000|2022-10-10 17:05:00|105.53|104.23|105.79|104.49|105.79|104.49|105.47|104.17|295
1665421800000|2022-10-10 17:10:00|105.77|104.47|106.03|104.73|106.15|104.85|105.7|104.4|288
1665422100000|2022-10-10 17:15:00|106.01|104.71|105.72|104.42|106.02|104.72|105.62|104.32|221
1665422400000|2022-10-10 17:20:00|105.73|104.43|105.73|104.43|105.81|104.51|105.61|104.31|223
1665422700000|2022-10-10 17:25:00|105.72|104.42|105.86|104.56|105.87|104.57|105.72|104.42|126
1665423000000|2022-10-10 17:30:00|105.84|104.54|106.91|105.61|106.97|105.67|105.84|104.54|229
1665423300000|2022-10-10 17:35:00|106.9|105.6|107|105.7|107.27|105.97|106.71|105.41|254
1665423600000|2022-10-10 17:40:00|106.99|105.69|106.95|105.65|107.08|105.78|106.85|105.55|183
1665423900000|2022-10-10 17:45:00|106.96|105.66|107.43|106.13|107.45|106.15|106.87|105.57|162
1665424200000|2022-10-10 17:50:00|107.41|106.11|107.56|106.26|107.78|106.48|107.36|106.06|215
1665424500000|2022-10-10 17:55:00|107.55|106.25|107.38|106.08|107.59|106.29|107.36|106.06|119
1665424800000|2022-10-10 18:00:00|107.39|106.09|107.42|106.12|107.43|106.13|107.32|106.02|174
1665425100000|2022-10-10 18:05:00|107.41|106.11|107.21|105.91|107.42|106.12|107.11|105.81|102
1665425400000|2022-10-10 18:10:00|107.2|105.9|107.03|105.73|107.21|105.91|106.99|105.69|75
1665425700000|2022-10-10 18:15:00|107.02|105.72|107.32|106.02|107.34|106.04|106.98|105.68|128
1665426000000|2022-10-10 18:20:00|107.31|106.01|107.03|105.73|107.31|106.01|106.89|105.59|207
1665426300000|2022-10-10 18:25:00|107.02|105.72|107.06|105.76|107.15|105.85|107|105.7|121
1665426600000|2022-10-10 18:30:00|107.05|105.75|107.31|106.01|107.33|106.03|107.04|105.74|140
1665426900000|2022-10-10 18:35:00|107.26|105.96|107.23|105.93|107.28|105.98|107.1|105.8|128
1665427200000|2022-10-10 18:40:00|107.21|105.91|106.94|105.64|107.24|105.94|106.9|105.6|127
1665427500000|2022-10-10 18:45:00|106.95|105.65|106.92|105.62|106.95|105.65|106.68|105.38|167
1665427800000|2022-10-10 18:50:00|106.93|105.63|107.01|105.71|107.24|105.94|106.91|105.61|159
1665428100000|2022-10-10 18:55:00|107.02|105.72|106.93|105.63|107.03|105.73|106.78|105.48|136
1665428400000|2022-10-10 19:00:00|106.92|105.62|106.91|105.61|107.02|105.72|106.75|105.45|123
1665428700000|2022-10-10 19:05:00|106.85|105.55|106.89|105.59|106.96|105.66|106.82|105.52|86
1665429000000|2022-10-10 19:10:00|106.88|105.58|106.94|105.64|106.96|105.66|106.8|105.5|56
1665429300000|2022-10-10 19:15:00|106.98|105.68|107.25|105.95|107.25|105.95|106.98|105.68|123
1665429600000|2022-10-10 19:20:00|107.26|105.96|107.16|105.86|107.26|105.96|107.05|105.75|112
1665429900000|2022-10-10 19:25:00|107.15|105.85|106.95|105.65|107.15|105.85|106.81|105.51|160
1665430200000|2022-10-10 19:30:00|106.94|105.64|107.12|105.82|107.15|105.85|106.9|105.6|163
1665430500000|2022-10-10 19:35:00|107.11|105.81|107.03|105.73|107.19|105.89|107.03|105.73|124
1665430800000|2022-10-10 19:40:00|107.04|105.74|106.91|105.61|107.05|105.75|106.89|105.59|107
1665431100000|2022-10-10 19:45:00|106.9|105.6|107.11|105.81|107.11|105.81|106.89|105.59|99
1665431400000|2022-10-10 19:50:00|107.13|105.83|106.95|105.65|107.13|105.83|106.87|105.57|205
1665431700000|2022-10-10 19:55:00|106.94|105.64|106.79|105.49|106.96|105.66|106.78|105.48|118
1665432000000|2022-10-10 20:00:00|106.8|105.5|106.81|105.51|106.82|105.52|106.77|105.47|42
1665432300000|2022-10-10 20:05:00|106.85|105.55|106.81|105.51|106.88|105.58|106.78|105.48|58
1665432600000|2022-10-10 20:10:00|106.8|105.5|106.78|105.48|106.81|105.51|106.76|105.46|68
1665432900000|2022-10-10 20:15:00|106.77|105.47|106.76|105.46|106.79|105.49|106.75|105.45|89
1665433200000|2022-10-10 20:20:00|106.77|105.47|106.86|105.56|106.86|105.56|106.75|105.45|31
1665433500000|2022-10-10 20:25:00|106.85|105.55|106.76|105.46|106.86|105.56|106.75|105.45|50
1665433800000|2022-10-10 20:30:00|106.77|105.47|106.68|105.38|106.8|105.5|106.67|105.37|56
1665434100000|2022-10-10 20:35:00|106.69|105.39|106.37|105.07|106.76|105.46|106.31|105.01|64
1665434400000|2022-10-10 20:40:00|106.38|105.08|106.39|105.09|106.41|105.11|106.36|105.06|65
1665434700000|2022-10-10 20:45:00|106.4|105.1|106.5|105.2|106.5|105.2|106.39|105.09|43
1665435000000|2022-10-10 20:50:00|106.51|105.21|106.49|105.19|106.58|105.28|106.49|105.19|59
1665435300000|2022-10-10 20:55:00|106.51|105.21|106.53|105.23|106.57|105.27|106.49|105.19|55
1665435600000|2022-10-10 21:00:00|106.54|105.24|106.93|105.63|106.95|105.65|106.54|105.24|74
1665435900000|2022-10-10 21:05:00|106.92|105.62|106.64|105.34|106.93|105.63|106.64|105.34|74
1665436200000|2022-10-10 21:10:00|106.65|105.35|106.63|105.33|106.74|105.44|106.63|105.33|59
1665436500000|2022-10-10 21:15:00|106.64|105.34|106.66|105.36|106.68|105.38|106.62|105.32|83
1665436800000|2022-10-10 21:20:00|106.65|105.35|106.61|105.31|106.66|105.36|106.61|105.31|28
1665437100000|2022-10-10 21:25:00|106.62|105.32|106.63|105.33|106.65|105.35|106.62|105.32|70
1665437400000|2022-10-10 21:30:00|106.62|105.32|106.62|105.32|106.63|105.33|106.62|105.32|71
1665437700000|2022-10-10 21:35:00|106.63|105.33|106.12|104.82|106.63|105.33|106.07|104.77|84
1665438000000|2022-10-10 21:40:00|106.14|104.84|106.18|104.88|106.22|104.92|106.14|104.84|82
1665438300000|2022-10-10 21:45:00|106.19|104.89|106.09|104.79|106.19|104.89|106.08|104.78|20
1665438600000|2022-10-10 21:50:00|106.11|104.81|106.19|104.89|106.21|104.91|106.11|104.81|21
1665438900000|2022-10-10 21:55:00|106.2|104.9|106.28|104.98|106.28|104.98|106.2|104.9|16
1665439200000|2022-10-10 22:00:00|106.32|105.02|105.91|104.61|106.33|105.03|105.76|104.46|139
1665439500000|2022-10-10 22:05:00|105.92|104.62|104.75|103.45|105.99|104.69|103.69|102.39|516
1665439800000|2022-10-10 22:10:00|104.76|103.46|104.69|103.39|104.93|103.63|104.48|103.18|331
1665440100000|2022-10-10 22:15:00|104.68|103.38|104.9|103.6|105.02|103.72|104.38|103.08|299
1665440400000|2022-10-10 22:20:00|104.89|103.59|105.23|103.93|105.24|103.94|104.89|103.59|244
1665440700000|2022-10-10 22:25:00|105.24|103.94|105.1|103.8|105.24|103.94|105.01|103.71|128
1665441000000|2022-10-10 22:30:00|105.09|103.79|105|103.7|105.09|103.79|104.79|103.49|91
1665441300000|2022-10-10 22:35:00|104.99|103.69|104.55|103.25|105|103.7|104.47|103.17|253
1665441600000|2022-10-10 22:40:00|104.56|103.26|104.48|103.18|104.6|103.3|104.39|103.09|164
1665441900000|2022-10-10 22:45:00|104.49|103.19|104.41|103.11|104.59|103.29|104.39|103.09|59
1665442200000|2022-10-10 22:50:00|104.4|103.1|104.79|103.49|104.8|103.5|104.39|103.09|58
1665442500000|2022-10-10 22:55:00|104.78|103.48|104.5|103.2|104.78|103.48|104.5|103.2|114
1665442800000|2022-10-10 23:00:00|104.51|103.21|104.88|103.58|104.88|103.58|104.45|103.15|138
1665443100000|2022-10-10 23:05:00|104.89|103.59|104.66|103.36|104.89|103.59|104.52|103.22|111
1665443400000|2022-10-10 23:10:00|104.67|103.37|104.68|103.38|104.75|103.45|104.63|103.33|160
1665443700000|2022-10-10 23:15:00|104.69|103.39|105.02|103.72|105.02|103.72|104.68|103.38|210
1665444000000|2022-10-10 23:20:00|105.03|103.73|105.01|103.71|105.06|103.76|104.87|103.57|125
1665444300000|2022-10-10 23:25:00|105.02|103.72|104.71|103.41|105.03|103.73|104.7|103.4|102
1665444600000|2022-10-10 23:30:00|104.72|103.42|104.57|103.27|104.73|103.43|104.52|103.22|92
1665444900000|2022-10-10 23:35:00|104.56|103.26|104.3|103|104.56|103.26|104.15|102.85|179
1665445200000|2022-10-10 23:40:00|104.31|103.01|104.24|102.94|104.33|103.03|104.2|102.9|103
1665445500000|2022-10-10 23:45:00|104.23|102.93|104.08|102.78|104.23|102.93|103.35|102.05|380
1665445800000|2022-10-10 23:50:00|104.09|102.79|104.2|102.9|104.23|102.93|104.01|102.71|160
1665446100000|2022-10-10 23:55:00|104.19|102.89|104.11|102.81|104.21|102.91|104.03|102.73|218
1665446400000|2022-10-11 00:00:00|104.12|102.82|103.57|102.27|104.12|102.82|102.98|101.68|517
1665446700000|2022-10-11 00:05:00|103.55|102.25|102.74|101.44|103.63|102.33|102.17|100.87|575
1665447000000|2022-10-11 00:10:00|102.73|101.43|102.24|100.94|103.09|101.79|101.43|100.13|636
1665447300000|2022-10-11 00:15:00|102.26|100.96|102.35|101.05|102.71|101.41|102.16|100.86|521
1665447600000|2022-10-11 00:20:00|102.37|101.07|102.62|101.32|102.62|101.32|102.3|101|267
1665447900000|2022-10-11 00:25:00|102.61|101.31|102.99|101.69|103.09|101.79|102.49|101.19|241
1665448200000|2022-10-11 00:30:00|102.94|101.64|103.4|102.1|103.42|102.12|102.92|101.62|207
1665448500000|2022-10-11 00:35:00|103.39|102.09|103.4|102.1|103.41|102.11|103.18|101.88|130
1665448800000|2022-10-11 00:40:00|103.41|102.11|103.22|101.92|103.41|102.11|103.01|101.71|117
1665449100000|2022-10-11 00:45:00|103.21|101.91|103.1|101.8|103.22|101.92|102.69|101.39|145
1665449400000|2022-10-11 00:50:00|103.09|101.79|103.33|102.03|103.5|102.2|103.09|101.79|152
1665449700000|2022-10-11 00:55:00|103.35|102.05|103.11|101.81|103.38|102.08|102.92|101.62|167
1665450000000|2022-10-11 01:00:00|103.1|101.8|103|101.7|103.1|101.8|102.73|101.43|160
1665450300000|2022-10-11 01:05:00|102.99|101.69|103.31|102.01|103.34|102.04|102.93|101.63|106
1665450600000|2022-10-11 01:10:00|103.3|102|103.22|101.92|103.3|102|103.11|101.81|91
1665450900000|2022-10-11 01:15:00|103.23|101.93|103.27|101.97|103.3|102|103.07|101.77|124
1665451200000|2022-10-11 01:20:00|103.28|101.98|103.24|101.94|103.3|102|103.13|101.83|117
1665451500000|2022-10-11 01:25:00|103.23|101.93|103.31|102.01|103.33|102.03|103.15|101.85|144
1665451800000|2022-10-11 01:30:00|103.3|102|102.93|101.63|103.3|102|102.85|101.55|183
1665452100000|2022-10-11 01:35:00|102.92|101.62|103.81|102.51|104.28|102.98|102.9|101.6|346
1665452400000|2022-10-11 01:40:00|103.82|102.52|103.68|102.38|103.87|102.57|103.66|102.36|117
1665452700000|2022-10-11 01:45:00|103.67|102.37|103.66|102.36|103.68|102.38|103.32|102.02|203
1665453000000|2022-10-11 01:50:00|103.67|102.37|103.63|102.33|103.87|102.57|103.61|102.31|134
1665453300000|2022-10-11 01:55:00|103.64|102.34|103.72|102.42|103.82|102.52|103.59|102.29|135
1665453600000|2022-10-11 02:00:00|103.71|102.41|102.87|101.57|103.73|102.43|102.87|101.57|154
1665453900000|2022-10-11 02:05:00|102.88|101.58|102.96|101.66|103.14|101.84|102.88|101.58|178
1665454200000|2022-10-11 02:10:00|102.97|101.67|102.89|101.59|103|101.7|102.78|101.48|126
1665454500000|2022-10-11 02:15:00|102.88|101.58|103.4|102.1|103.41|102.11|102.63|101.33|156
1665454800000|2022-10-11 02:20:00|103.41|102.11|103.51|102.21|103.53|102.23|103.34|102.04|174
1665455100000|2022-10-11 02:25:00|103.5|102.2|103.52|102.22|103.53|102.23|103.41|102.11|80
1665455400000|2022-10-11 02:30:00|103.53|102.23|103.59|102.29|103.6|102.3|103.42|102.12|87
1665455700000|2022-10-11 02:35:00|103.6|102.3|103.71|102.41|103.72|102.42|103.58|102.28|39
1665456000000|2022-10-11 02:40:00|103.78|102.48|103.83|102.53|103.94|102.64|103.76|102.46|52
1665456300000|2022-10-11 02:45:00|103.84|102.54|104|102.7|104|102.7|103.82|102.52|48
1665456600000|2022-10-11 02:50:00|103.99|102.69|103.99|102.69|104.07|102.77|103.98|102.68|31
1665456900000|2022-10-11 02:55:00|104|102.7|104|102.7|104.07|102.77|103.99|102.69|24
1665457200000|2022-10-11 03:00:00|103.98|102.68|103.99|102.69|104.06|102.76|103.97|102.67|49
1665457500000|2022-10-11 03:05:00|104|102.7|104.01|102.71|104.05|102.75|103.97|102.67|34
1665457800000|2022-10-11 03:10:00|104|102.7|104.01|102.71|104.02|102.72|103.9|102.6|81
1665458100000|2022-10-11 03:15:00|104.02|102.72|104.12|102.82|104.13|102.83|103.96|102.66|99
1665458400000|2022-10-11 03:20:00|104.11|102.81|104.23|102.93|104.3|103|104.08|102.78|71
1665458700000|2022-10-11 03:25:00|104.24|102.94|104.02|102.72|104.24|102.94|103.94|102.64|103
1665459000000|2022-10-11 03:30:00|104.01|102.71|104.23|102.93|104.23|102.93|104.01|102.71|42
1665459300000|2022-10-11 03:35:00|104.22|102.92|103.96|102.66|104.22|102.92|103.96|102.66|78
1665459600000|2022-10-11 03:40:00|103.97|102.67|104.13|102.83|104.13|102.83|103.97|102.67|103
1665459900000|2022-10-11 03:45:00|104.14|102.84|104.15|102.85|104.2|102.9|104.14|102.84|14
1665460200000|2022-10-11 03:50:00|104.14|102.84|104.15|102.85|104.16|102.86|104|102.7|77
1665460500000|2022-10-11 03:55:00|104.14|102.84|104.1|102.8|104.2|102.9|104.02|102.72|72
1665460800000|2022-10-11 04:00:00|104.09|102.79|104.05|102.75|104.16|102.86|104.02|102.72|84
1665461100000|2022-10-11 04:05:00|104.04|102.74|104.2|102.9|104.21|102.91|104|102.7|90
1665461400000|2022-10-11 04:10:00|104.21|102.91|104.48|103.18|104.48|103.18|104.2|102.9|47
1665461700000|2022-10-11 04:15:00|104.46|103.16|104.09|102.79|104.46|103.16|103.98|102.68|95
1665462000000|2022-10-11 04:20:00|104.1|102.8|104.1|102.8|104.2|102.9|104.08|102.78|66
1665462300000|2022-10-11 04:25:00|104.11|102.81|103.98|102.68|104.2|102.9|103.96|102.66|58
1665462600000|2022-10-11 04:30:00|103.97|102.67|104.01|102.71|104.02|102.72|103.96|102.66|63
1665462900000|2022-10-11 04:35:00|104|102.7|103.76|102.46|104.01|102.71|103.75|102.45|106
1665463200000|2022-10-11 04:40:00|103.77|102.47|103.8|102.5|103.8|102.5|103.75|102.45|60
1665463500000|2022-10-11 04:45:00|103.79|102.49|103.95|102.65|103.95|102.65|103.79|102.49|36
1665463800000|2022-10-11 04:50:00|103.96|102.66|104.06|102.76|104.06|102.76|103.82|102.52|29
1665464100000|2022-10-11 04:55:00|104.05|102.75|104.13|102.83|104.2|102.9|104|102.7|30
1665464400000|2022-10-11 05:00:00|104.12|102.82|103.99|102.69|104.15|102.85|103.91|102.61|50
1665464700000|2022-10-11 05:05:00|104|102.7|104.27|102.97|104.27|102.97|104|102.7|33
1665465000000|2022-10-11 05:10:00|104.26|102.96|104.45|103.15|104.48|103.18|104.26|102.96|62
1665465300000|2022-10-11 05:15:00|104.46|103.16|104.56|103.26|104.71|103.41|104.41|103.11|115
1665465600000|2022-10-11 05:20:00|104.55|103.25|104.69|103.39|104.71|103.41|104.53|103.23|69
1665465900000|2022-10-11 05:25:00|104.7|103.4|104.71|103.41|104.82|103.52|104.69|103.39|52
1665466200000|2022-10-11 05:30:00|104.7|103.4|104.42|103.12|104.71|103.41|104.42|103.12|68
1665466500000|2022-10-11 05:35:00|104.41|103.11|104.38|103.08|104.48|103.18|104.34|103.04|63
1665466800000|2022-10-11 05:40:00|104.4|103.1|104.48|103.18|104.54|103.24|104.38|103.08|108
1665467100000|2022-10-11 05:45:00|104.45|103.15|104.55|103.25|104.57|103.27|104.42|103.12|120
1665467400000|2022-10-11 05:50:00|104.56|103.26|104.62|103.32|104.64|103.34|104.55|103.25|106
1665467700000|2022-10-11 05:55:00|104.61|103.31|104.64|103.34|104.7|103.4|104.6|103.3|111
1665468000000|2022-10-11 06:00:00|104.63|103.33|104.65|103.35|104.83|103.53|104.55|103.25|208
1665468300000|2022-10-11 06:05:00|104.64|103.34|105|103.7|105.3|104|104.6|103.3|195
1665468600000|2022-10-11 06:10:00|104.99|103.69|105.09|103.79|105.09|103.79|104.75|103.45|237
1665468900000|2022-10-11 06:15:00|105.1|103.8|105.05|103.75|105.16|103.86|104.94|103.64|147
1665469200000|2022-10-11 06:20:00|105.04|103.74|105.14|103.84|105.15|103.85|105.04|103.74|49
1665469500000|2022-10-11 06:25:00|105.13|103.83|105.32|104.02|105.36|104.06|105.13|103.83|161
1665469800000|2022-10-11 06:30:00|105.33|104.03|105.67|104.37|105.87|104.57|105.32|104.02|189
1665470100000|2022-10-11 06:35:00|105.68|104.38|105.85|104.55|106.13|104.83|105.67|104.37|260
1665470400000|2022-10-11 06:40:00|105.86|104.56|105.76|104.46|105.9|104.6|105.72|104.42|239
1665470700000|2022-10-11 06:45:00|105.8|104.5|105.85|104.55|105.9|104.6|105.8|104.5|123
1665471000000|2022-10-11 06:50:00|105.86|104.56|105.54|104.24|105.86|104.56|105.45|104.15|174
1665471300000|2022-10-11 06:55:00|105.55|104.25|105.41|104.11|105.55|104.25|105.23|103.93|245
1665471600000|2022-10-11 07:00:00|105.42|104.12|105.42|104.12|105.49|104.19|105.2|103.9|276
1665471900000|2022-10-11 07:05:00|105.41|104.11|105.36|104.06|105.41|104.11|105.32|104.02|151
1665472200000|2022-10-11 07:10:00|105.37|104.07|105.13|103.83|105.37|104.07|104.87|103.57|230
1665472500000|2022-10-11 07:15:00|105.15|103.85|105.41|104.11|105.41|104.11|105.13|103.83|114
1665472800000|2022-10-11 07:20:00|105.4|104.1|105.3|104|105.4|104.1|105.3|104|72
1665473100000|2022-10-11 07:25:00|105.31|104.01|105.43|104.13|105.51|104.21|105.3|104|119
1665473400000|2022-10-11 07:30:00|105.44|104.14|105.53|104.23|105.72|104.42|105.44|104.14|115
1665473700000|2022-10-11 07:35:00|105.54|104.24|105.55|104.25|105.61|104.31|105.46|104.16|173
1665474000000|2022-10-11 07:40:00|105.56|104.26|105.51|104.21|105.57|104.27|105.44|104.14|81
1665474300000|2022-10-11 07:45:00|105.5|104.2|105.47|104.17|105.54|104.24|105.43|104.13|99
1665474600000|2022-10-11 07:50:00|105.46|104.16|105.42|104.12|105.52|104.22|105.4|104.1|79
1665474900000|2022-10-11 07:55:00|105.41|104.11|105.29|103.99|105.41|104.11|105.19|103.89|129
1665475200000|2022-10-11 08:00:00|105.28|103.98|105.59|104.29|105.62|104.32|105.28|103.98|92
1665475500000|2022-10-11 08:05:00|105.58|104.28|105.66|104.36|105.67|104.37|105.58|104.28|142
1665475800000|2022-10-11 08:10:00|105.65|104.35|105.59|104.29|105.66|104.36|105.49|104.19|94
1665476100000|2022-10-11 08:15:00|105.6|104.3|105.48|104.18|105.6|104.3|105.43|104.13|104
1665476400000|2022-10-11 08:20:00|105.49|104.19|105.5|104.2|105.61|104.31|105.49|104.19|131
1665476700000|2022-10-11 08:25:00|105.49|104.19|105.59|104.29|105.59|104.29|105.4|104.1|119
1665477000000|2022-10-11 08:30:00|105.58|104.28|105.57|104.27|105.58|104.28|105.54|104.24|56
1665477300000|2022-10-11 08:35:00|105.58|104.28|105.61|104.31|105.61|104.31|105.49|104.19|49
1665477600000|2022-10-11 08:40:00|105.59|104.29|105.62|104.32|105.64|104.34|105.56|104.26|33
1665477900000|2022-10-11 08:45:00|105.63|104.33|105.54|104.24|105.64|104.34|105.46|104.16|81
1665478200000|2022-10-11 08:50:00|105.52|104.22|105.39|104.09|105.57|104.27|105.39|104.09|78
1665478500000|2022-10-11 08:55:00|105.4|104.1|105.44|104.14|105.45|104.15|105.38|104.08|73
1665478800000|2022-10-11 09:00:00|105.43|104.13|105.42|104.12|105.45|104.15|105.23|103.93|102
1665479100000|2022-10-11 09:05:00|105.43|104.13|105.47|104.17|105.52|104.22|105.34|104.04|82
1665479400000|2022-10-11 09:10:00|105.48|104.18|105.47|104.17|105.5|104.2|105.46|104.16|27
1665479700000|2022-10-11 09:15:00|105.46|104.16|105.33|104.03|105.47|104.17|105.32|104.02|118
1665480000000|2022-10-11 09:20:00|105.32|104.02|105.37|104.07|105.37|104.07|105.16|103.86|74
1665480300000|2022-10-11 09:25:00|105.36|104.06|105.31|104.01|105.36|104.06|105.26|103.96|97
1665480600000|2022-10-11 09:30:00|105.32|104.02|105.23|103.93|105.34|104.04|105.22|103.92|102
1665480900000|2022-10-11 09:35:00|105.22|103.92|104.9|103.6|105.24|103.94|104.89|103.59|82
1665481200000|2022-10-11 09:40:00|104.89|103.59|104.7|103.4|105.01|103.71|104.52|103.22|171
1665481500000|2022-10-11 09:45:00|104.71|103.41|104.7|103.4|104.79|103.49|104.65|103.35|126
1665481800000|2022-10-11 09:50:00|104.71|103.41|104.82|103.52|104.9|103.6|104.63|103.33|117
1665482100000|2022-10-11 09:55:00|104.81|103.51|104.98|103.68|105|103.7|104.81|103.51|46
1665482400000|2022-10-11 10:00:00|104.97|103.67|104.88|103.58|104.98|103.68|104.84|103.54|118
1665482700000|2022-10-11 10:05:00|104.89|103.59|104.96|103.66|104.97|103.67|104.73|103.43|126
1665483000000|2022-10-11 10:10:00|104.97|103.67|105.09|103.79|105.1|103.8|104.93|103.63|44
1665483300000|2022-10-11 10:15:00|105.08|103.78|105.01|103.71|105.09|103.79|105|103.7|52
1665483600000|2022-10-11 10:20:00|105|103.7|105.2|103.9|105.21|103.91|105|103.7|132
1665483900000|2022-10-11 10:25:00|105.21|103.91|105.3|104|105.42|104.12|105.21|103.91|135
1665484200000|2022-10-11 10:30:00|105.29|103.99|105.21|103.91|105.29|103.99|105.06|103.76|114
1665484500000|2022-10-11 10:35:00|105.2|103.9|105.29|103.99|105.3|104|105.18|103.88|56
1665484800000|2022-10-11 10:40:00|105.28|103.98|105.32|104.02|105.33|104.03|105.28|103.98|45
1665485100000|2022-10-11 10:45:00|105.33|104.03|105.53|104.23|105.59|104.29|105.32|104.02|59
1665485400000|2022-10-11 10:50:00|105.58|104.28|105.59|104.29|105.62|104.32|105.53|104.23|117
1665485700000|2022-10-11 10:55:00|105.6|104.3|105.49|104.19|105.6|104.3|105.41|104.11|89
1665486000000|2022-10-11 11:00:00|105.48|104.18|105.49|104.19|105.61|104.31|105.45|104.15|99
1665486300000|2022-10-11 11:05:00|105.5|104.2|105.73|104.43|105.73|104.43|105.5|104.2|126
1665486600000|2022-10-11 11:10:00|105.72|104.42|105.73|104.43|105.73|104.43|105.61|104.31|45
1665486900000|2022-10-11 11:15:00|105.71|104.41|105.71|104.41|105.71|104.41|105.61|104.31|103
1665487200000|2022-10-11 11:20:00|105.72|104.42|105.68|104.38|105.74|104.44|105.57|104.27|176
1665487500000|2022-10-11 11:25:00|105.67|104.37|105.58|104.28|105.69|104.39|105.57|104.27|204
1665487800000|2022-10-11 11:30:00|105.59|104.29|105.41|104.11|105.62|104.32|105.4|104.1|152
1665488100000|2022-10-11 11:35:00|105.4|104.1|105.4|104.1|105.5|104.2|105.4|104.1|136
1665488400000|2022-10-11 11:40:00|105.41|104.11|105.49|104.19|105.56|104.26|105.4|104.1|73
1665488700000|2022-10-11 11:45:00|105.48|104.18|105.4|104.1|105.5|104.2|105.4|104.1|82
1665489000000|2022-10-11 11:50:00|105.41|104.11|105.4|104.1|105.41|104.11|105.27|103.97|117
1665489300000|2022-10-11 11:55:00|105.39|104.09|105.93|104.63|105.93|104.63|105.39|104.09|74
1665489600000|2022-10-11 12:00:00|105.92|104.62|106.01|104.71|106.29|104.99|105.8|104.5|235
1665489900000|2022-10-11 12:05:00|106|104.7|106.47|105.17|106.51|105.21|106|104.7|123
1665490200000|2022-10-11 12:10:00|106.46|105.16|106.49|105.19|106.82|105.52|106.37|105.07|204
1665490500000|2022-10-11 12:15:00|106.51|105.21|106.66|105.36|106.67|105.37|106.49|105.19|116
1665490800000|2022-10-11 12:20:00|106.64|105.34|106.41|105.11|106.64|105.34|106.4|105.1|144
1665491100000|2022-10-11 12:25:00|106.43|105.13|106.57|105.27|106.62|105.32|106.42|105.12|107
1665491400000|2022-10-11 12:30:00|106.58|105.28|106.74|105.44|106.77|105.47|106.5|105.2|107
1665491700000|2022-10-11 12:35:00|106.75|105.45|106.49|105.19|106.75|105.45|106.49|105.19|95
1665492000000|2022-10-11 12:40:00|106.5|105.2|106.12|104.82|106.51|105.21|106.12|104.82|98
1665492300000|2022-10-11 12:45:00|106.11|104.81|106.29|104.99|106.29|104.99|106.11|104.81|131
1665492600000|2022-10-11 12:50:00|106.28|104.98|106.2|104.9|106.32|105.02|106.18|104.88|74
1665492900000|2022-10-11 12:55:00|106.19|104.89|105.91|104.61|106.19|104.89|105.9|104.6|131
1665493200000|2022-10-11 13:00:00|105.9|104.6|106|104.7|106.02|104.72|105.81|104.51|131
1665493500000|2022-10-11 13:05:00|106.01|104.71|105.92|104.62|106.03|104.73|105.89|104.59|62
1665493800000|2022-10-11 13:10:00|105.93|104.63|105.8|104.5|106|104.7|105.75|104.45|66
1665494100000|2022-10-11 13:15:00|105.79|104.49|105.88|104.58|105.89|104.59|105.74|104.44|80
1665494400000|2022-10-11 13:20:00|105.87|104.57|105.88|104.58|105.99|104.69|105.87|104.57|36
1665494700000|2022-10-11 13:25:00|105.87|104.57|105.78|104.48|105.87|104.57|105.76|104.46|56
1665495000000|2022-10-11 13:30:00|105.79|104.49|105.69|104.39|105.96|104.66|105.48|104.18|289
1665495300000|2022-10-11 13:35:00|105.67|104.37|105.5|104.2|105.67|104.37|105.12|103.82|275
1665495600000|2022-10-11 13:40:00|105.51|104.21|105.67|104.37|105.74|104.44|105.5|104.2|182
1665495900000|2022-10-11 13:45:00|105.66|104.36|105.81|104.51|106|104.7|105.59|104.29|224
1665496200000|2022-10-11 13:50:00|105.82|104.52|105.71|104.41|105.88|104.58|105.7|104.4|200
1665496500000|2022-10-11 13:55:00|105.7|104.4|105.23|103.93|105.87|104.57|105.22|103.92|253
1665496800000|2022-10-11 14:00:00|105.22|103.92|105.31|104.01|105.31|104.01|104.65|103.35|380
1665497100000|2022-10-11 14:05:00|105.32|104.02|105.49|104.19|105.78|104.48|105.3|104|258
1665497400000|2022-10-11 14:10:00|105.48|104.18|105.84|104.54|105.88|104.58|105.39|104.09|218
1665497700000|2022-10-11 14:15:00|105.85|104.55|105.88|104.58|106.32|105.02|105.71|104.41|231
1665498000000|2022-10-11 14:20:00|105.87|104.57|105.77|104.47|105.91|104.61|105.67|104.37|191
1665498300000|2022-10-11 14:25:00|105.79|104.49|105.41|104.11|105.9|104.6|105.41|104.11|135
1665498600000|2022-10-11 14:30:00|105.46|104.16|105.52|104.22|105.7|104.4|105.16|103.86|308
1665498900000|2022-10-11 14:35:00|105.51|104.21|105.82|104.52|105.82|104.52|105.48|104.18|195
1665499200000|2022-10-11 14:40:00|105.81|104.51|105.83|104.53|106.09|104.79|105.78|104.48|224
1665499500000|2022-10-11 14:45:00|105.82|104.52|105.79|104.49|105.98|104.68|105.76|104.46|183
1665499800000|2022-10-11 14:50:00|105.8|104.5|105.78|104.48|105.89|104.59|105.7|104.4|119
1665500100000|2022-10-11 14:55:00|105.8|104.5|105.7|104.4|105.96|104.66|105.67|104.37|150
1665500400000|2022-10-11 15:00:00|105.69|104.39|106|104.7|106.09|104.79|105.69|104.39|132
1665500700000|2022-10-11 15:05:00|106.01|104.71|106.07|104.77|106.1|104.8|105.97|104.67|111
1665501000000|2022-10-11 15:10:00|106.08|104.78|106.14|104.84|106.16|104.86|105.98|104.68|62
1665501300000|2022-10-11 15:15:00|106.13|104.83|106.09|104.79|106.3|105|106.03|104.73|118
1665501600000|2022-10-11 15:20:00|106.1|104.8|106.14|104.84|106.21|104.91|106.09|104.79|109
1665501900000|2022-10-11 15:25:00|106.15|104.85|106.2|104.9|106.28|104.98|106.03|104.73|93
1665502200000|2022-10-11 15:30:00|106.21|104.91|106.25|104.95|106.29|104.99|106.08|104.78|89
1665502500000|2022-10-11 15:35:00|106.26|104.96|106.42|105.12|106.46|105.16|106.2|104.9|94
1665502800000|2022-10-11 15:40:00|106.43|105.13|106.53|105.23|106.56|105.26|106.3|105|129
1665503100000|2022-10-11 15:45:00|106.52|105.22|106.53|105.23|106.59|105.29|106.41|105.11|116
1665503400000|2022-10-11 15:50:00|106.52|105.22|106.41|105.11|106.54|105.24|106.4|105.1|104
1665503700000|2022-10-11 15:55:00|106.4|105.1|106.31|105.01|106.45|105.15|106.29|104.99|64
1665504000000|2022-10-11 16:00:00|106.32|105.02|106.2|104.9|106.33|105.03|106.19|104.89|113
1665504300000|2022-10-11 16:05:00|106.21|104.91|106.21|104.91|106.29|104.99|106.07|104.77|85
1665504600000|2022-10-11 16:10:00|106.22|104.92|106.35|105.05|106.35|105.05|106.19|104.89|74
1665504900000|2022-10-11 16:15:00|106.36|105.06|106.35|105.05|106.42|105.12|106.27|104.97|80
1665505200000|2022-10-11 16:20:00|106.36|105.06|106.43|105.13|106.53|105.23|106.22|104.92|134
1665505500000|2022-10-11 16:25:00|106.42|105.12|106.41|105.11|106.42|105.12|106.32|105.02|87
1665505800000|2022-10-11 16:30:00|106.42|105.12|106.36|105.06|106.48|105.18|106.35|105.05|81
1665506100000|2022-10-11 16:35:00|106.35|105.05|106.45|105.15|106.45|105.15|106.33|105.03|77
1665506400000|2022-10-11 16:40:00|106.44|105.14|106.54|105.24|106.54|105.24|106.43|105.13|39
1665506700000|2022-10-11 16:45:00|106.55|105.25|106.5|105.2|106.56|105.26|106.49|105.19|69
1665507000000|2022-10-11 16:50:00|106.52|105.22|106.67|105.37|106.67|105.37|106.44|105.14|85
1665507300000|2022-10-11 16:55:00|106.66|105.36|106.61|105.31|106.67|105.37|106.58|105.28|43
1665507600000|2022-10-11 17:00:00|106.6|105.3|106.5|105.2|106.61|105.31|106.49|105.19|100
1665507900000|2022-10-11 17:05:00|106.49|105.19|106.42|105.12|106.51|105.21|106.38|105.08|66
1665508200000|2022-10-11 17:10:00|106.43|105.13|106.27|104.97|106.47|105.17|106.27|104.97|77
1665508500000|2022-10-11 17:15:00|106.28|104.98|106.2|104.9|106.28|104.98|106.1|104.8|74
1665508800000|2022-10-11 17:20:00|106.21|104.91|106.26|104.96|106.31|105.01|106.18|104.88|109
1665509100000|2022-10-11 17:25:00|106.25|104.95|106.1|104.8|106.25|104.95|106.04|104.74|137
1665509400000|2022-10-11 17:30:00|106.11|104.81|106.11|104.81|106.19|104.89|106.02|104.72|138
1665509700000|2022-10-11 17:35:00|106.1|104.8|106.08|104.78|106.11|104.81|106.03|104.73|75
1665510000000|2022-10-11 17:40:00|106.09|104.79|106.08|104.78|106.1|104.8|106.02|104.72|98
1665510300000|2022-10-11 17:45:00|106.09|104.79|106.09|104.79|106.2|104.9|106.02|104.72|70
1665510600000|2022-10-11 17:50:00|106.08|104.78|106.03|104.73|106.18|104.88|106.03|104.73|67
1665510900000|2022-10-11 17:55:00|106.04|104.74|106.02|104.72|106.1|104.8|106.01|104.71|58
1665511200000|2022-10-11 18:00:00|106.03|104.73|105.81|104.51|106.03|104.73|105.78|104.48|135
1665511500000|2022-10-11 18:05:00|105.8|104.5|105.61|104.31|105.83|104.53|105.5|104.2|158
1665511800000|2022-10-11 18:10:00|105.6|104.3|105.48|104.18|105.6|104.3|105.43|104.13|83
1665512100000|2022-10-11 18:15:00|105.49|104.19|105.4|104.1|105.58|104.28|105.4|104.1|58
1665512400000|2022-10-11 18:20:00|105.39|104.09|105.52|104.22|105.52|104.22|105.37|104.07|71
1665512700000|2022-10-11 18:25:00|105.51|104.21|105.51|104.21|105.6|104.3|105.48|104.18|59
1665513000000|2022-10-11 18:30:00|105.52|104.22|105.5|104.2|105.61|104.31|105.49|104.19|75
1665513300000|2022-10-11 18:35:00|105.49|104.19|105.52|104.22|105.54|104.24|105.38|104.08|81
1665513600000|2022-10-11 18:40:00|105.53|104.23|105.3|104|105.54|104.24|105.29|103.99|42
1665513900000|2022-10-11 18:45:00|105.29|103.99|105.14|103.84|105.34|104.04|105.1|103.8|205
1665514200000|2022-10-11 18:50:00|105.13|103.83|104.87|103.57|105.15|103.85|104.86|103.56|165
1665514500000|2022-10-11 18:55:00|104.88|103.58|104.85|103.55|105|103.7|104.78|103.48|171
1665514800000|2022-10-11 19:00:00|104.86|103.56|104.99|103.69|105.05|103.75|104.84|103.54|93
1665515100000|2022-10-11 19:05:00|105|103.7|104.98|103.68|105.02|103.72|104.9|103.6|82
1665515400000|2022-10-11 19:10:00|104.99|103.69|104.78|103.48|104.99|103.69|104.6|103.3|181
1665515700000|2022-10-11 19:15:00|104.79|103.49|104.8|103.5|104.82|103.52|104.56|103.26|155
1665516000000|2022-10-11 19:20:00|104.79|103.49|105.04|103.74|105.04|103.74|104.77|103.47|101
1665516300000|2022-10-11 19:25:00|105.05|103.75|105.06|103.76|105.07|103.77|104.89|103.59|84
1665516600000|2022-10-11 19:30:00|105.05|103.75|105.1|103.8|105.12|103.82|104.99|103.69|93
1665516900000|2022-10-11 19:35:00|105.09|103.79|105.21|103.91|105.21|103.91|105.07|103.77|85
1665517200000|2022-10-11 19:40:00|105.2|103.9|105.14|103.84|105.21|103.91|105.05|103.75|159
1665517500000|2022-10-11 19:45:00|105.13|103.83|105.16|103.86|105.17|103.87|105.1|103.8|111
1665517800000|2022-10-11 19:50:00|105.15|103.85|105|103.7|105.15|103.85|104.89|103.59|99
1665518100000|2022-10-11 19:55:00|105.01|103.71|104.99|103.69|105.03|103.73|104.98|103.68|42
1665518400000|2022-10-11 20:00:00|105|103.7|104.91|103.61|105.02|103.72|104.9|103.6|64
1665518700000|2022-10-11 20:05:00|104.9|103.6|105.01|103.71|105.02|103.72|104.9|103.6|51
1665519000000|2022-10-11 20:10:00|105|103.7|105.02|103.72|105.05|103.75|104.99|103.69|75
1665519300000|2022-10-11 20:15:00|105.03|103.73|105.11|103.81|105.11|103.81|105.01|103.71|39
1665519600000|2022-10-11 20:20:00|105.1|103.8|105.27|103.97|105.27|103.97|105.09|103.79|36
1665519900000|2022-10-11 20:25:00|105.26|103.96|105.39|104.09|105.41|104.11|105.26|103.96|67
1665520200000|2022-10-11 20:30:00|105.4|104.1|105.32|104.02|105.42|104.12|105.27|103.97|33
1665520500000|2022-10-11 20:35:00|105.33|104.03|105.42|104.12|105.42|104.12|105.33|104.03|25
1665520800000|2022-10-11 20:40:00|105.43|104.13|105.47|104.17|105.48|104.18|105.42|104.12|20
1665521100000|2022-10-11 20:45:00|105.46|104.16|105.43|104.13|105.48|104.18|105.42|104.12|45
1665521400000|2022-10-11 20:50:00|105.44|104.14|105.33|104.03|105.44|104.14|105.32|104.02|66
1665521700000|2022-10-11 20:55:00|105.35|104.05|105.21|103.91|105.35|104.05|105.21|103.91|52
1665522000000|2022-10-11 21:00:00|105.2|103.9|105.2|103.9|105.31|104.01|105.2|103.9|33
1665522300000|2022-10-11 21:05:00|105.19|103.89|105.18|103.88|105.28|103.98|105.17|103.87|34
1665522600000|2022-10-11 21:10:00|105.17|103.87|105.2|103.9|105.2|103.9|105.16|103.86|20
1665522900000|2022-10-11 21:15:00|105.19|103.89|105.2|103.9|105.28|103.98|105.19|103.89|21
1665523200000|2022-10-11 21:20:00|105.19|103.89|105.19|103.89|105.2|103.9|105.19|103.89|33
1665523500000|2022-10-11 21:25:00|105.2|103.9|105.18|103.88|105.2|103.9|105.18|103.88|164
1665523800000|2022-10-11 21:30:00|105.17|103.87|105.07|103.77|105.18|103.88|105.07|103.77|57
1665524100000|2022-10-11 21:35:00|105.08|103.78|105.19|103.89|105.2|103.9|105.07|103.77|60
1665524400000|2022-10-11 21:40:00|105.18|103.88|104.95|103.65|105.19|103.89|104.92|103.62|189
1665524700000|2022-10-11 21:45:00|104.96|103.66|104.88|103.58|104.96|103.66|104.87|103.57|92
1665525000000|2022-10-11 21:50:00|104.89|103.59|104.88|103.58|104.89|103.59|104.87|103.57|160
1665525300000|2022-10-11 21:55:00|104.89|103.59|104.81|103.51|104.89|103.59|104.8|103.5|81
1665525600000|2022-10-11 22:00:00|104.8|103.5|104.88|103.58|104.93|103.63|104.8|103.5|124
1665525900000|2022-10-11 22:05:00|104.87|103.57|104.87|103.57|104.87|103.57|104.77|103.47|62
1665526200000|2022-10-11 22:10:00|104.88|103.58|104.98|103.68|105.03|103.73|104.88|103.58|74
1665526500000|2022-10-11 22:15:00|104.97|103.67|105.14|103.84|105.14|103.84|104.97|103.67|34
1665526800000|2022-10-11 22:20:00|105.13|103.83|104.98|103.68|105.14|103.84|104.97|103.67|68
1665527100000|2022-10-11 22:25:00|104.99|103.69|104.99|103.69|105.03|103.73|104.98|103.68|86
1665527400000|2022-10-11 22:30:00|105.01|103.71|105.06|103.76|105.11|103.81|105.01|103.71|35
1665527700000|2022-10-11 22:35:00|105.05|103.75|105.1|103.8|105.1|103.8|105.04|103.74|100
1665528000000|2022-10-11 22:40:00|105.09|103.79|105.1|103.8|105.1|103.8|105.09|103.79|4
1665528300000|2022-10-11 22:45:00|105.09|103.79|105.3|104|105.3|104|105.09|103.79|17
1665528600000|2022-10-11 22:50:00|105.29|103.99|105.31|104.01|105.31|104.01|105.29|103.99|43
1665528900000|2022-10-11 22:55:00|105.29|103.99|105.25|103.95|105.31|104.01|105.24|103.94|31
1665529200000|2022-10-11 23:00:00|105.24|103.94|105.33|104.03|105.34|104.04|105.16|103.86|36
1665529500000|2022-10-11 23:05:00|105.37|104.07|105.34|104.04|105.39|104.09|105.34|104.04|20
1665529800000|2022-10-11 23:10:00|105.31|104.01|104.97|103.67|105.32|104.02|104.95|103.65|85
1665530100000|2022-10-11 23:15:00|104.98|103.68|104.86|103.56|105.05|103.75|104.85|103.55|54
1665530400000|2022-10-11 23:20:00|104.85|103.55|104.77|103.47|104.86|103.56|104.29|102.99|158
1665530700000|2022-10-11 23:25:00|104.76|103.46|104.47|103.17|104.76|103.46|104.37|103.07|118
1665531000000|2022-10-11 23:30:00|104.48|103.18|104.49|103.19|104.5|103.2|104.16|102.86|130
1665531300000|2022-10-11 23:35:00|104.5|103.2|104.5|103.2|104.51|103.21|104.4|103.1|38
1665531600000|2022-10-11 23:40:00|104.49|103.19|104.71|103.41|104.75|103.45|104.49|103.19|41
1665531900000|2022-10-11 23:45:00|104.7|103.4|104.75|103.45|104.75|103.45|104.51|103.21|79
1665532200000|2022-10-11 23:50:00|104.76|103.46|104.81|103.51|104.88|103.58|104.73|103.43|49
1665532500000|2022-10-11 23:55:00|104.8|103.5|105|103.7|105.01|103.71|104.79|103.49|39
1665532800000|2022-10-12 00:00:00|104.99|103.69|104.8|103.5|105.06|103.76|104.59|103.29|159
1665533100000|2022-10-12 00:05:00|104.81|103.51|104.49|103.19|104.87|103.57|104.48|103.18|151
1665533400000|2022-10-12 00:10:00|104.5|103.2|104.74|103.44|104.75|103.45|104.48|103.18|121
1665533700000|2022-10-12 00:15:00|104.75|103.45|104.97|103.67|105.15|103.85|104.75|103.45|167
1665534000000|2022-10-12 00:20:00|104.95|103.65|105.25|103.95|105.25|103.95|104.83|103.53|146
1665534300000|2022-10-12 00:25:00|105.24|103.94|105.18|103.88|105.34|104.04|105.14|103.84|92
1665534600000|2022-10-12 00:30:00|105.2|103.9|105.55|104.25|105.55|104.25|105.18|103.88|125
1665534900000|2022-10-12 00:35:00|105.54|104.24|105.69|104.39|105.75|104.45|105.48|104.18|113
1665535200000|2022-10-12 00:40:00|105.7|104.4|105.79|104.49|105.8|104.5|105.56|104.26|127
1665535500000|2022-10-12 00:45:00|105.81|104.51|105.8|104.5|105.9|104.6|105.77|104.47|88
1665535800000|2022-10-12 00:50:00|105.81|104.51|105.79|104.49|105.81|104.51|105.68|104.38|118
1665536100000|2022-10-12 00:55:00|105.78|104.48|105.77|104.47|105.78|104.48|105.67|104.37|69
1665536400000|2022-10-12 01:00:00|105.78|104.48|105.67|104.37|105.8|104.5|105.67|104.37|71
1665536700000|2022-10-12 01:05:00|105.68|104.38|105.69|104.39|105.84|104.54|105.68|104.38|66
1665537000000|2022-10-12 01:10:00|105.68|104.38|105.5|104.2|105.69|104.39|105.5|104.2|56
1665537300000|2022-10-12 01:15:00|105.51|104.21|105.39|104.09|105.58|104.28|105.39|104.09|60
1665537600000|2022-10-12 01:20:00|105.4|104.1|105.36|104.06|105.5|104.2|105.34|104.04|69
1665537900000|2022-10-12 01:25:00|105.34|104.04|105.18|103.88|105.4|104.1|105.16|103.86|58
1665538200000|2022-10-12 01:30:00|105.16|103.86|105.17|103.87|105.22|103.92|105.08|103.78|74
1665538500000|2022-10-12 01:35:00|105.15|103.85|105.07|103.77|105.18|103.88|105.05|103.75|64
1665538800000|2022-10-12 01:40:00|105.06|103.76|105.08|103.78|105.09|103.79|105.04|103.74|34
1665539100000|2022-10-12 01:45:00|105.07|103.77|105.14|103.84|105.2|103.9|105.05|103.75|103
1665539400000|2022-10-12 01:50:00|105.15|103.85|105.08|103.78|105.19|103.89|105.06|103.76|25
1665539700000|2022-10-12 01:55:00|105.1|103.8|105.18|103.88|105.18|103.88|105.09|103.79|39
1665540000000|2022-10-12 02:00:00|105.17|103.87|105.19|103.89|105.23|103.93|105.11|103.81|48
1665540300000|2022-10-12 02:05:00|105.18|103.88|105.08|103.78|105.21|103.91|105.08|103.78|51
1665540600000|2022-10-12 02:10:00|105.09|103.79|105.04|103.74|105.11|103.81|105.03|103.73|58
1665540900000|2022-10-12 02:15:00|105.03|103.73|104.88|103.58|105.04|103.74|104.8|103.5|113
1665541200000|2022-10-12 02:20:00|104.89|103.59|104.91|103.61|104.98|103.68|104.88|103.58|53
1665541500000|2022-10-12 02:25:00|104.9|103.6|104.93|103.63|105|103.7|104.85|103.55|99
1665541800000|2022-10-12 02:30:00|104.94|103.64|104.94|103.64|104.95|103.65|104.86|103.56|74
1665542100000|2022-10-12 02:35:00|104.93|103.63|104.58|103.28|104.94|103.64|104.56|103.26|106
1665542400000|2022-10-12 02:40:00|104.57|103.27|104.49|103.19|104.6|103.3|104.48|103.18|49
1665542700000|2022-10-12 02:45:00|104.5|103.2|104.6|103.3|104.63|103.33|104.5|103.2|85
1665543000000|2022-10-12 02:50:00|104.61|103.31|104.79|103.49|104.79|103.49|104.61|103.31|32
1665543300000|2022-10-12 02:55:00|104.78|103.48|104.8|103.5|104.81|103.51|104.69|103.39|17
1665543600000|2022-10-12 03:00:00|104.81|103.51|104.92|103.62|104.92|103.62|104.8|103.5|28
1665543900000|2022-10-12 03:05:00|104.91|103.61|104.95|103.65|104.96|103.66|104.9|103.6|16
1665544200000|2022-10-12 03:10:00|104.93|103.63|104.98|103.68|105|103.7|104.93|103.63|38
1665544500000|2022-10-12 03:15:00|104.99|103.69|105.02|103.72|105.03|103.73|104.98|103.68|18
1665544800000|2022-10-12 03:20:00|104.94|103.64|104.78|103.48|104.94|103.64|104.75|103.45|51
1665545100000|2022-10-12 03:25:00|104.79|103.49|104.79|103.49|104.81|103.51|104.78|103.48|71
1665545400000|2022-10-12 03:30:00|104.78|103.48|104.74|103.44|104.79|103.49|104.69|103.39|43
1665545700000|2022-10-12 03:35:00|104.75|103.45|104.76|103.46|104.78|103.48|104.71|103.41|26
1665546000000|2022-10-12 03:40:00|104.77|103.47|104.77|103.47|104.78|103.48|104.76|103.46|39
1665546300000|2022-10-12 03:45:00|104.78|103.48|104.8|103.5|104.81|103.51|104.68|103.38|93
1665546600000|2022-10-12 03:50:00|104.81|103.51|104.8|103.5|104.83|103.53|104.8|103.5|5
1665546900000|2022-10-12 03:55:00|104.81|103.51|104.8|103.5|104.84|103.54|104.8|103.5|7
1665547200000|2022-10-12 04:00:00|104.79|103.49|105.37|104.07|105.45|104.15|104.78|103.48|127
1665547500000|2022-10-12 04:05:00|105.38|104.08|105.34|104.04|105.44|104.14|105.29|103.99|128
1665547800000|2022-10-12 04:10:00|105.36|104.06|105.37|104.07|105.46|104.16|105.31|104.01|125
1665548100000|2022-10-12 04:15:00|105.36|104.06|105.54|104.24|105.65|104.35|105.36|104.06|114
1665548400000|2022-10-12 04:20:00|105.53|104.23|105.5|104.2|105.57|104.27|105.49|104.19|75
1665548700000|2022-10-12 04:25:00|105.49|104.19|105.43|104.13|105.52|104.22|105.39|104.09|92
1665549000000|2022-10-12 04:30:00|105.42|104.12|105.28|103.98|105.43|104.13|105.26|103.96|27
1665549300000|2022-10-12 04:35:00|105.27|103.97|105.2|103.9|105.3|104|105.19|103.89|19
1665549600000|2022-10-12 04:40:00|105.21|103.91|105.22|103.92|105.22|103.92|105.2|103.9|10
1665549900000|2022-10-12 04:45:00|105.21|103.91|105.3|104|105.3|104|105.2|103.9|42
1665550200000|2022-10-12 04:50:00|105.31|104.01|105.36|104.06|105.36|104.06|105.31|104.01|7
1665550500000|2022-10-12 04:55:00|105.35|104.05|105.35|104.05|105.36|104.06|105.3|104|15
1665550800000|2022-10-12 05:00:00|105.36|104.06|105.18|103.88|105.36|104.06|105.11|103.81|53
1665551100000|2022-10-12 05:05:00|105.19|103.89|105.18|103.88|105.27|103.97|105.18|103.88|43
1665551400000|2022-10-12 05:10:00|105.19|103.89|105.2|103.9|105.22|103.92|105.18|103.88|14
1665551700000|2022-10-12 05:15:00|105.19|103.89|105.2|103.9|105.21|103.91|105.17|103.87|34
1665552000000|2022-10-12 05:20:00|105.21|103.91|105.21|103.91|105.23|103.93|105.18|103.88|21
1665552300000|2022-10-12 05:25:00|105.22|103.92|105.09|103.79|105.22|103.92|105.07|103.77|33
1665552600000|2022-10-12 05:30:00|105.08|103.78|105.18|103.88|105.2|103.9|105.07|103.77|44
1665552900000|2022-10-12 05:35:00|105.19|103.89|105.08|103.78|105.2|103.9|105.07|103.77|13
1665553200000|2022-10-12 05:40:00|105.07|103.77|105.35|104.05|105.35|104.05|105.07|103.77|23
1665553500000|2022-10-12 05:45:00|105.34|104.04|105.5|104.2|105.52|104.22|105.28|103.98|85
1665553800000|2022-10-12 05:50:00|105.51|104.21|105.51|104.21|105.52|104.22|105.49|104.19|31
1665554100000|2022-10-12 05:55:00|105.52|104.22|105.49|104.19|105.56|104.26|105.49|104.19|50
1665554400000|2022-10-12 06:00:00|105.5|104.2|105.29|103.99|105.5|104.2|105.26|103.96|100
1665554700000|2022-10-12 06:05:00|105.28|103.98|105.41|104.11|105.43|104.13|105.28|103.98|62
1665555000000|2022-10-12 06:10:00|105.42|104.12|105.41|104.11|105.5|104.2|105.4|104.1|20
1665555300000|2022-10-12 06:15:00|105.42|104.12|105.39|104.09|105.48|104.18|105.39|104.09|64
1665555600000|2022-10-12 06:20:00|105.38|104.08|105.32|104.02|105.39|104.09|105.29|103.99|82
1665555900000|2022-10-12 06:25:00|105.34|104.04|105.64|104.34|105.66|104.36|105.34|104.04|67
1665556200000|2022-10-12 06:30:00|105.65|104.35|105.63|104.33|105.68|104.38|105.56|104.26|93
1665556500000|2022-10-12 06:35:00|105.66|104.36|105.81|104.51|105.88|104.58|105.65|104.35|90
1665556800000|2022-10-12 06:40:00|105.82|104.52|105.91|104.61|105.91|104.61|105.81|104.51|56
1665557100000|2022-10-12 06:45:00|105.93|104.63|106.01|104.71|106.03|104.73|105.86|104.56|79
1665557400000|2022-10-12 06:50:00|106|104.7|106|104.7|106.1|104.8|105.99|104.69|60
1665557700000|2022-10-12 06:55:00|106.01|104.71|106.01|104.71|106.02|104.72|105.98|104.68|74
1665558000000|2022-10-12 07:00:00|106|104.7|105.79|104.49|106.01|104.71|105.77|104.47|93
1665558300000|2022-10-12 07:05:00|105.8|104.5|105.81|104.51|105.91|104.61|105.8|104.5|106
1665558600000|2022-10-12 07:10:00|105.8|104.5|105.71|104.41|105.82|104.52|105.69|104.39|75
1665558900000|2022-10-12 07:15:00|105.7|104.4|105.67|104.37|105.71|104.41|105.61|104.31|58
1665559200000|2022-10-12 07:20:00|105.68|104.38|105.77|104.47|105.78|104.48|105.67|104.37|25
1665559500000|2022-10-12 07:25:00|105.76|104.46|105.49|104.19|105.78|104.48|105.38|104.08|129
1665559800000|2022-10-12 07:30:00|105.5|104.2|105.46|104.16|105.52|104.22|105.34|104.04|69
1665560100000|2022-10-12 07:35:00|105.47|104.17|105.47|104.17|105.48|104.18|105.38|104.08|61
1665560400000|2022-10-12 07:40:00|105.48|104.18|105.47|104.17|105.48|104.18|105.4|104.1|40
1665560700000|2022-10-12 07:45:00|105.48|104.18|105.48|104.18|105.48|104.18|105.47|104.17|3
1665561000000|2022-10-12 07:50:00|105.42|104.12|105.48|104.18|105.48|104.18|105.41|104.11|8
1665561300000|2022-10-12 07:55:00|105.49|104.19|105.49|104.19|105.49|104.19|105.48|104.18|5
1665561600000|2022-10-12 08:00:00|105.5|104.2|105.55|104.25|105.56|104.26|105.5|104.2|6
1665561900000|2022-10-12 08:05:00|105.56|104.26|105.49|104.19|105.64|104.34|105.49|104.19|24
1665562200000|2022-10-12 08:10:00|105.48|104.18|105.19|103.89|105.49|104.19|105.19|103.89|65
1665562500000|2022-10-12 08:15:00|105.2|103.9|105.28|103.98|105.34|104.04|105.19|103.89|57
1665562800000|2022-10-12 08:20:00|105.29|103.99|105.38|104.08|105.38|104.08|105.29|103.99|7
1665563100000|2022-10-12 08:25:00|105.37|104.07|105.44|104.14|105.46|104.16|105.37|104.07|24
1665563400000|2022-10-12 08:30:00|105.45|104.15|105.39|104.09|105.45|104.15|105.39|104.09|42
1665563700000|2022-10-12 08:35:00|105.4|104.1|105.34|104.04|105.41|104.11|105.3|104|34
1665564000000|2022-10-12 08:40:00|105.35|104.05|105.35|104.05|105.37|104.07|105.33|104.03|60
1665564300000|2022-10-12 08:45:00|105.34|104.04|105.45|104.15|105.47|104.17|105.33|104.03|84
1665564600000|2022-10-12 08:50:00|105.46|104.16|105.59|104.29|105.68|104.38|105.43|104.13|67
1665564900000|2022-10-12 08:55:00|105.6|104.3|105.63|104.33|105.64|104.34|105.6|104.3|30
1665565200000|2022-10-12 09:00:00|105.59|104.29|105.79|104.49|105.81|104.51|105.57|104.27|33
1665565500000|2022-10-12 09:05:00|105.73|104.43|105.78|104.48|105.78|104.48|105.7|104.4|19
1665565800000|2022-10-12 09:10:00|105.79|104.49|105.78|104.48|105.8|104.5|105.78|104.48|31
1665566100000|2022-10-12 09:15:00|105.79|104.49|105.8|104.5|105.85|104.55|105.78|104.48|48
1665566400000|2022-10-12 09:20:00|105.82|104.52|105.88|104.58|105.89|104.59|105.82|104.52|29
1665566700000|2022-10-12 09:25:00|105.9|104.6|106.06|104.76|106.08|104.78|105.9|104.6|27
1665567000000|2022-10-12 09:30:00|106.05|104.75|105.89|104.59|106.08|104.78|105.88|104.58|50
1665567300000|2022-10-12 09:35:00|105.9|104.6|105.96|104.66|106|104.7|105.89|104.59|61
1665567600000|2022-10-12 09:40:00|105.97|104.67|105.84|104.54|106.05|104.75|105.77|104.47|54
1665567900000|2022-10-12 09:45:00|105.83|104.53|105.7|104.4|105.85|104.55|105.65|104.35|50
1665568200000|2022-10-12 09:50:00|105.71|104.41|105.69|104.39|105.77|104.47|105.67|104.37|31
1665568500000|2022-10-12 09:55:00|105.7|104.4|105.78|104.48|105.81|104.51|105.69|104.39|59
1665568800000|2022-10-12 10:00:00|105.77|104.47|105.81|104.51|105.88|104.58|105.77|104.47|22
1665569100000|2022-10-12 10:05:00|105.8|104.5|105.78|104.48|105.8|104.5|105.72|104.42|14
1665569400000|2022-10-12 10:10:00|105.8|104.5|105.85|104.55|105.87|104.57|105.79|104.49|39
1665569700000|2022-10-12 10:15:00|105.86|104.56|105.87|104.57|105.89|104.59|105.85|104.55|48
1665570000000|2022-10-12 10:20:00|105.85|104.55|105.68|104.38|105.87|104.57|105.68|104.38|51
1665570300000|2022-10-12 10:25:00|105.69|104.39|105.69|104.39|105.7|104.4|105.67|104.37|27
1665570600000|2022-10-12 10:30:00|105.68|104.38|105.5|104.2|105.68|104.38|105.49|104.19|55
1665570900000|2022-10-12 10:35:00|105.51|104.21|105.65|104.35|105.66|104.36|105.5|104.2|109
1665571200000|2022-10-12 10:40:00|105.66|104.36|105.6|104.3|105.66|104.36|105.58|104.28|29
1665571500000|2022-10-12 10:45:00|105.61|104.31|105.48|104.18|105.72|104.42|105.48|104.18|57
1665571800000|2022-10-12 10:50:00|105.49|104.19|105.5|104.2|105.56|104.26|105.48|104.18|47
1665572100000|2022-10-12 10:55:00|105.51|104.21|105.6|104.3|105.6|104.3|105.48|104.18|40
1665572400000|2022-10-12 11:00:00|105.59|104.29|105.66|104.36|105.67|104.37|105.58|104.28|19
1665572700000|2022-10-12 11:05:00|105.67|104.37|105.69|104.39|105.7|104.4|105.66|104.36|18
1665573000000|2022-10-12 11:10:00|105.68|104.38|105.71|104.41|105.75|104.45|105.61|104.31|41
1665573300000|2022-10-12 11:15:00|105.7|104.4|106|104.7|106.01|104.71|105.7|104.4|52
1665573600000|2022-10-12 11:20:00|106.01|104.71|106.03|104.73|106.09|104.79|105.99|104.69|32
1665573900000|2022-10-12 11:25:00|106.02|104.72|106.03|104.73|106.07|104.77|105.99|104.69|52
1665574200000|2022-10-12 11:30:00|106.02|104.72|105.78|104.48|106.03|104.73|105.73|104.43|93
1665574500000|2022-10-12 11:35:00|105.77|104.47|105.7|104.4|105.79|104.49|105.66|104.36|44
1665574800000|2022-10-12 11:40:00|105.69|104.39|105.68|104.38|105.7|104.4|105.66|104.36|11
1665575100000|2022-10-12 11:45:00|105.69|104.39|105.69|104.39|105.7|104.4|105.62|104.32|49
1665575400000|2022-10-12 11:50:00|105.68|104.38|105.69|104.39|105.71|104.41|105.66|104.36|36
1665575700000|2022-10-12 11:55:00|105.68|104.38|105.68|104.38|105.7|104.4|105.66|104.36|36
1665576000000|2022-10-12 12:00:00|105.69|104.39|105.69|104.39|105.7|104.4|105.67|104.37|36
1665576300000|2022-10-12 12:05:00|105.68|104.38|105.81|104.51|105.82|104.52|105.63|104.33|39
1665576600000|2022-10-12 12:10:00|105.8|104.5|105.71|104.41|105.8|104.5|105.69|104.39|43
1665576900000|2022-10-12 12:15:00|105.72|104.42|105.69|104.39|105.77|104.47|105.69|104.39|31
1665577200000|2022-10-12 12:20:00|105.68|104.38|105.69|104.39|105.69|104.39|105.58|104.28|81
1665577500000|2022-10-12 12:25:00|105.7|104.4|105.43|104.13|105.73|104.43|105.36|104.06|90
1665577800000|2022-10-12 12:30:00|105.38|104.08|104.58|103.28|105.38|104.08|104.41|103.11|366
1665578100000|2022-10-12 12:35:00|104.57|103.27|104.68|103.38|104.72|103.42|104.27|102.97|172
1665578400000|2022-10-12 12:40:00|104.67|103.37|105.37|104.07|105.66|104.36|104.67|103.37|243
1665578700000|2022-10-12 12:45:00|105.36|104.06|105.19|103.89|105.38|104.08|105.18|103.88|173
1665579000000|2022-10-12 12:50:00|105.2|103.9|105.09|103.79|105.25|103.95|104.95|103.65|142
1665579300000|2022-10-12 12:55:00|105.08|103.78|104.99|103.69|105.18|103.88|104.97|103.67|90
1665579600000|2022-10-12 13:00:00|105|103.7|104.96|103.66|105|103.7|104.89|103.59|96
1665579900000|2022-10-12 13:05:00|104.97|103.67|104.87|103.57|104.97|103.67|104.79|103.49|117
1665580200000|2022-10-12 13:10:00|104.86|103.56|104.96|103.66|105.08|103.78|104.86|103.56|113
1665580500000|2022-10-12 13:15:00|104.97|103.67|105.1|103.8|105.11|103.81|104.96|103.66|124
1665580800000|2022-10-12 13:20:00|105.09|103.79|105.12|103.82|105.16|103.86|104.98|103.68|87
1665581100000|2022-10-12 13:25:00|105.11|103.81|104.92|103.62|105.18|103.88|104.9|103.6|75
1665581400000|2022-10-12 13:30:00|104.94|103.64|104.87|103.57|104.96|103.66|104.58|103.28|202
1665581700000|2022-10-12 13:35:00|104.88|103.58|105.3|104|105.37|104.07|104.86|103.56|253
1665582000000|2022-10-12 13:40:00|105.29|103.99|105.37|104.07|105.38|104.08|105.02|103.72|184
1665582300000|2022-10-12 13:45:00|105.38|104.08|105.19|103.89|105.46|104.16|105.12|103.82|210
1665582600000|2022-10-12 13:50:00|105.21|103.91|105.01|103.71|105.32|104.02|105|103.7|138
1665582900000|2022-10-12 13:55:00|105|103.7|105.12|103.82|105.28|103.98|105|103.7|156
1665583200000|2022-10-12 14:00:00|105.13|103.83|105.16|103.86|105.22|103.92|105.06|103.76|197
1665583500000|2022-10-12 14:05:00|105.15|103.85|104.98|103.68|105.21|103.91|104.89|103.59|162
1665583800000|2022-10-12 14:10:00|104.97|103.67|104.79|103.49|104.98|103.68|104.77|103.47|109
1665584100000|2022-10-12 14:15:00|104.8|103.5|104.9|103.6|104.93|103.63|104.77|103.47|86
1665584400000|2022-10-12 14:20:00|104.89|103.59|104.7|103.4|104.89|103.59|104.59|103.29|157
1665584700000|2022-10-12 14:25:00|104.69|103.39|104.8|103.5|104.84|103.54|104.69|103.39|139
1665585000000|2022-10-12 14:30:00|104.79|103.49|104.79|103.49|104.86|103.56|104.69|103.39|94
1665585300000|2022-10-12 14:35:00|104.78|103.48|104.6|103.3|104.79|103.49|104.59|103.29|99
1665585600000|2022-10-12 14:40:00|104.59|103.29|104.59|103.29|104.68|103.38|104.58|103.28|64
1665585900000|2022-10-12 14:45:00|104.58|103.28|104.7|103.4|104.7|103.4|104.42|103.12|146
1665586200000|2022-10-12 14:50:00|104.69|103.39|104.8|103.5|104.84|103.54|104.59|103.29|160
1665586500000|2022-10-12 14:55:00|104.79|103.49|104.79|103.49|104.84|103.54|104.78|103.48|47
1665586800000|2022-10-12 15:00:00|104.75|103.45|104.79|103.49|104.81|103.51|104.7|103.4|98
1665587100000|2022-10-12 15:05:00|104.78|103.48|104.7|103.4|104.81|103.51|104.7|103.4|56
1665587400000|2022-10-12 15:10:00|104.71|103.41|104.81|103.51|104.81|103.51|104.71|103.41|79
1665587700000|2022-10-12 15:15:00|104.82|103.52|104.94|103.64|104.95|103.65|104.8|103.5|91
1665588000000|2022-10-12 15:20:00|104.95|103.65|104.97|103.67|105.02|103.72|104.89|103.59|77
1665588300000|2022-10-12 15:25:00|104.96|103.66|104.99|103.69|105|103.7|104.91|103.61|73
1665588600000|2022-10-12 15:30:00|104.98|103.68|104.99|103.69|104.99|103.69|104.89|103.59|64
1665588900000|2022-10-12 15:35:00|105|103.7|105.05|103.75|105.08|103.78|104.99|103.69|58
1665589200000|2022-10-12 15:40:00|105.04|103.74|105.17|103.87|105.21|103.91|105.04|103.74|91
1665589500000|2022-10-12 15:45:00|105.18|103.88|105.18|103.88|105.21|103.91|105.12|103.82|25
1665589800000|2022-10-12 15:50:00|105.19|103.89|105.2|103.9|105.2|103.9|105.15|103.85|9
1665590100000|2022-10-12 15:55:00|105.21|103.91|105.22|103.92|105.22|103.92|105.2|103.9|12
1665590400000|2022-10-12 16:00:00|105.21|103.91|105.16|103.86|105.24|103.94|105.12|103.82|48
1665590700000|2022-10-12 16:05:00|105.17|103.87|105.08|103.78|105.31|104.01|105.02|103.72|174
1665591000000|2022-10-12 16:10:00|105.09|103.79|105.03|103.73|105.1|103.8|105|103.7|84
1665591300000|2022-10-12 16:15:00|105.04|103.74|105.01|103.71|105.09|103.79|105.01|103.71|101
1665591600000|2022-10-12 16:20:00|105|103.7|104.71|103.41|105|103.7|104.68|103.38|84
1665591900000|2022-10-12 16:25:00|104.7|103.4|104.7|103.4|104.89|103.59|104.7|103.4|60
1665592200000|2022-10-12 16:30:00|104.69|103.39|104.68|103.38|104.7|103.4|104.51|103.21|65
1665592500000|2022-10-12 16:35:00|104.67|103.37|104.57|103.27|104.68|103.38|104.5|103.2|53
1665592800000|2022-10-12 16:40:00|104.56|103.26|104.57|103.27|104.66|103.36|104.56|103.26|35
1665593100000|2022-10-12 16:45:00|104.58|103.28|104.66|103.36|104.67|103.37|104.56|103.26|46
1665593400000|2022-10-12 16:50:00|104.67|103.37|104.67|103.37|104.67|103.37|104.66|103.36|9
1665593700000|2022-10-12 16:55:00|104.68|103.38|104.67|103.37|104.68|103.38|104.67|103.37|28
1665594000000|2022-10-12 17:00:00|104.66|103.36|104.57|103.27|104.67|103.37|104.57|103.27|41
1665594300000|2022-10-12 17:05:00|104.58|103.28|104.64|103.34|104.66|103.36|104.57|103.27|41
1665594600000|2022-10-12 17:10:00|104.65|103.35|104.61|103.31|104.65|103.35|104.59|103.29|45
1665594900000|2022-10-12 17:15:00|104.63|103.33|104.59|103.29|104.64|103.34|104.58|103.28|18
1665595200000|2022-10-12 17:20:00|104.58|103.28|104.58|103.28|104.58|103.28|104.58|103.28|1
1665595500000|2022-10-12 17:25:00|104.57|103.27|104.55|103.25|104.58|103.28|104.5|103.2|60
1665595800000|2022-10-12 17:30:00|104.54|103.24|104.44|103.14|104.55|103.25|104.44|103.14|25
1665596100000|2022-10-12 17:35:00|104.43|103.13|104.3|103|104.43|103.13|104.24|102.94|83
1665596400000|2022-10-12 17:40:00|104.31|103.01|104.31|103.01|104.4|103.1|104.29|102.99|75
1665596700000|2022-10-12 17:45:00|104.32|103.02|104.29|102.99|104.34|103.04|104.28|102.98|80
1665597000000|2022-10-12 17:50:00|104.3|103|104.27|102.97|104.33|103.03|104.26|102.96|79
1665597300000|2022-10-12 17:55:00|104.26|102.96|104.01|102.71|104.27|102.97|103.58|102.28|171
1665597600000|2022-10-12 18:00:00|104.02|102.72|103.41|102.11|104.17|102.87|103.19|101.89|360
1665597900000|2022-10-12 18:05:00|103.43|102.13|103.86|102.56|103.91|102.61|103.4|102.1|244
1665598200000|2022-10-12 18:10:00|103.85|102.55|104.1|102.8|104.12|102.82|103.75|102.45|190
1665598500000|2022-10-12 18:15:00|104.11|102.81|104.14|102.84|104.14|102.84|104|102.7|138
1665598800000|2022-10-12 18:20:00|104.13|102.83|103.98|102.68|104.14|102.84|103.91|102.61|82
1665599100000|2022-10-12 18:25:00|103.99|102.69|104.21|102.91|104.21|102.91|103.98|102.68|75
1665599400000|2022-10-12 18:30:00|104.2|102.9|104.11|102.81|104.27|102.97|104.07|102.77|51
1665599700000|2022-10-12 18:35:00|104.1|102.8|104.1|102.8|104.18|102.88|104.1|102.8|73
1665600000000|2022-10-12 18:40:00|104.11|102.81|104.08|102.78|104.16|102.86|104.08|102.78|55
1665600300000|2022-10-12 18:45:00|104.07|102.77|103.99|102.69|104.11|102.81|103.99|102.69|46
1665600600000|2022-10-12 18:50:00|104|102.7|103.89|102.59|104|102.7|103.89|102.59|13
1665600900000|2022-10-12 18:55:00|103.9|102.6|103.89|102.59|103.99|102.69|103.88|102.58|25
1665601200000|2022-10-12 19:00:00|103.88|102.58|103.86|102.56|103.9|102.6|103.79|102.49|69
1665601500000|2022-10-12 19:05:00|103.87|102.57|104.16|102.86|104.16|102.86|103.85|102.55|70
1665601800000|2022-10-12 19:10:00|104.19|102.89|104.2|102.9|104.24|102.94|104.17|102.87|39
1665602100000|2022-10-12 19:15:00|104.21|102.91|104.2|102.9|104.23|102.93|104.09|102.79|56
1665602400000|2022-10-12 19:20:00|104.21|102.91|104.14|102.84|104.25|102.95|104.11|102.81|76
1665602700000|2022-10-12 19:25:00|104.15|102.85|104.19|102.89|104.2|102.9|104.14|102.84|52
1665603000000|2022-10-12 19:30:00|104.2|102.9|104.25|102.95|104.25|102.95|104.19|102.89|14
1665603300000|2022-10-12 19:35:00|104.26|102.96|104.4|103.1|104.41|103.11|104.26|102.96|44
1665603600000|2022-10-12 19:40:00|104.41|103.11|104.39|103.09|104.41|103.11|104.39|103.09|64
1665603900000|2022-10-12 19:45:00|104.38|103.08|104.51|103.21|104.66|103.36|104.38|103.08|70
1665604200000|2022-10-12 19:50:00|104.5|103.2|104.48|103.18|104.56|103.26|104.48|103.18|72
1665604500000|2022-10-12 19:55:00|104.47|103.17|104.36|103.06|104.48|103.18|104.36|103.06|73
1665604800000|2022-10-12 20:00:00|104.37|103.07|104.38|103.08|104.39|103.09|104.36|103.06|28
1665605100000|2022-10-12 20:05:00|104.39|103.09|104.37|103.07|104.39|103.09|104.36|103.06|7
1665605400000|2022-10-12 20:10:00|104.43|103.13|104.47|103.17|104.48|103.18|104.41|103.11|54
1665605700000|2022-10-12 20:15:00|104.48|103.18|104.48|103.18|104.49|103.19|104.48|103.18|5
1665606000000|2022-10-12 20:20:00|104.5|103.2|104.5|103.2|104.51|103.21|104.49|103.19|23
1665606300000|2022-10-12 20:25:00|104.51|103.21|104.41|103.11|104.55|103.25|104.41|103.11|36
1665606600000|2022-10-12 20:30:00|104.42|103.12|104.5|103.2|104.5|103.2|104.41|103.11|22
1665606900000|2022-10-12 20:35:00|104.51|103.21|104.51|103.21|104.52|103.22|104.5|103.2|33
1665607200000|2022-10-12 20:40:00|104.5|103.2|104.5|103.2|104.56|103.26|104.5|103.2|59
1665607500000|2022-10-12 20:45:00|104.51|103.21|104.51|103.21|104.52|103.22|104.5|103.2|27
1665607800000|2022-10-12 20:50:00|104.5|103.2|104.51|103.21|104.57|103.27|104.5|103.2|30
1665608100000|2022-10-12 20:55:00|104.5|103.2|104.53|103.23|104.57|103.27|104.5|103.2|81
1665608400000|2022-10-12 21:00:00|104.52|103.22|104.5|103.2|104.52|103.22|104.49|103.19|33
1665608700000|2022-10-12 21:05:00|104.51|103.21|104.56|103.26|104.62|103.32|104.47|103.17|69
1665609000000|2022-10-12 21:10:00|104.55|103.25|104.62|103.32|104.62|103.32|104.51|103.21|39
1665609300000|2022-10-12 21:15:00|104.6|103.3|104.48|103.18|104.6|103.3|104.47|103.17|20
1665609600000|2022-10-12 21:20:00|104.49|103.19|104.52|103.22|104.53|103.23|104.48|103.18|27
1665609900000|2022-10-12 21:25:00|104.51|103.21|104.5|103.2|104.51|103.21|104.46|103.16|69
1665610200000|2022-10-12 21:30:00|104.51|103.21|104.52|103.22|104.54|103.24|104.5|103.2|208
1665610500000|2022-10-12 21:35:00|104.53|103.23|104.57|103.27|104.58|103.28|104.51|103.21|27
1665610800000|2022-10-12 21:40:00|104.58|103.28|104.6|103.3|104.62|103.32|104.58|103.28|54
1665611100000|2022-10-12 21:45:00|104.61|103.31|104.67|103.37|104.69|103.39|104.6|103.3|55
1665611400000|2022-10-12 21:50:00|104.66|103.36|104.54|103.24|104.66|103.36|104.54|103.24|60
1665611700000|2022-10-12 21:55:00|104.53|103.23|104.47|103.17|104.54|103.24|104.47|103.17|49
1665612000000|2022-10-12 22:00:00|104.48|103.18|104.51|103.21|104.59|103.29|104.48|103.18|169
1665612300000|2022-10-12 22:05:00|104.52|103.22|104.47|103.17|104.59|103.29|104.47|103.17|48
1665612600000|2022-10-12 22:10:00|104.48|103.18|104.37|103.07|104.62|103.32|104.37|103.07|73
1665612900000|2022-10-12 22:15:00|104.38|103.08|104.36|103.06|104.44|103.14|104.36|103.06|61
1665613200000|2022-10-12 22:20:00|104.37|103.07|104.39|103.09|104.44|103.14|104.36|103.06|90
1665613500000|2022-10-12 22:25:00|104.4|103.1|104.37|103.07|104.44|103.14|104.36|103.06|57
1665613800000|2022-10-12 22:30:00|104.38|103.08|104.42|103.12|104.42|103.12|104.37|103.07|68
1665614100000|2022-10-12 22:35:00|104.41|103.11|104.42|103.12|104.47|103.17|104.4|103.1|83
1665614400000|2022-10-12 22:40:00|104.41|103.11|104.42|103.12|104.42|103.12|104.4|103.1|34
1665614700000|2022-10-12 22:45:00|104.41|103.11|104.41|103.11|104.44|103.14|104.41|103.11|25
1665615000000|2022-10-12 22:50:00|104.42|103.12|104.42|103.12|104.43|103.13|104.41|103.11|209
1665615300000|2022-10-12 22:55:00|104.43|103.13|104.49|103.19|104.51|103.21|104.42|103.12|149
1665615600000|2022-10-12 23:00:00|104.43|103.13|104.43|103.13|104.47|103.17|104.38|103.08|160
1665615900000|2022-10-12 23:05:00|104.42|103.12|104.55|103.25|104.56|103.26|104.4|103.1|73
1665616200000|2022-10-12 23:10:00|104.54|103.24|104.55|103.25|104.57|103.27|104.53|103.23|32
1665616500000|2022-10-12 23:15:00|104.54|103.24|104.55|103.25|104.58|103.28|104.54|103.24|6
1665616800000|2022-10-12 23:20:00|104.54|103.24|104.55|103.25|104.56|103.26|104.53|103.23|22
1665617100000|2022-10-12 23:25:00|104.54|103.24|104.51|103.21|104.54|103.24|104.43|103.13|64
1665617400000|2022-10-12 23:30:00|104.46|103.16|104.6|103.3|104.6|103.3|104.41|103.11|56
1665617700000|2022-10-12 23:35:00|104.59|103.29|104.52|103.22|104.59|103.29|104.45|103.15|36
1665618000000|2022-10-12 23:40:00|104.51|103.21|104.55|103.25|104.61|103.31|104.51|103.21|57
1665618300000|2022-10-12 23:45:00|104.56|103.26|104.52|103.22|104.58|103.28|104.5|103.2|130
1665618600000|2022-10-12 23:50:00|104.51|103.21|104.53|103.23|104.59|103.29|104.51|103.21|30
1665618900000|2022-10-12 23:55:00|104.52|103.22|104.53|103.23|104.56|103.26|104.52|103.22|14
1665619200000|2022-10-13 00:00:00|104.54|103.24|104.67|103.37|104.67|103.37|104.47|103.17|58
1665619500000|2022-10-13 00:05:00|104.68|103.38|104.77|103.47|104.83|103.53|104.66|103.36|43
1665619800000|2022-10-13 00:10:00|104.75|103.45|104.57|103.27|104.76|103.46|104.56|103.26|71
1665620100000|2022-10-13 00:15:00|104.56|103.26|104.58|103.28|104.6|103.3|104.47|103.17|32
1665620400000|2022-10-13 00:20:00|104.59|103.29|104.52|103.22|104.61|103.31|104.51|103.21|71
1665620700000|2022-10-13 00:25:00|104.51|103.21|104.51|103.21|104.56|103.26|104.5|103.2|97
1665621000000|2022-10-13 00:30:00|104.5|103.2|104.53|103.23|104.53|103.23|104.5|103.2|18
1665621300000|2022-10-13 00:35:00|104.52|103.22|104.6|103.3|104.61|103.31|104.52|103.22|35
1665621600000|2022-10-13 00:40:00|104.59|103.29|104.55|103.25|104.6|103.3|104.55|103.25|45
1665621900000|2022-10-13 00:45:00|104.57|103.27|104.49|103.19|104.57|103.27|104.48|103.18|26
1665622200000|2022-10-13 00:50:00|104.48|103.18|104.49|103.19|104.5|103.2|104.42|103.12|27
1665622500000|2022-10-13 00:55:00|104.48|103.18|104.5|103.2|104.52|103.22|104.44|103.14|36
1665622800000|2022-10-13 01:00:00|104.51|103.21|104.64|103.34|104.65|103.35|104.5|103.2|59
1665623100000|2022-10-13 01:05:00|104.6|103.3|104.66|103.36|104.66|103.36|104.6|103.3|32
1665623400000|2022-10-13 01:10:00|104.65|103.35|104.61|103.31|104.74|103.44|104.61|103.31|47
1665623700000|2022-10-13 01:15:00|104.6|103.3|104.55|103.25|104.61|103.31|104.51|103.21|49
1665624000000|2022-10-13 01:20:00|104.56|103.26|104.48|103.18|104.56|103.26|104.48|103.18|32
1665624300000|2022-10-13 01:25:00|104.49|103.19|104.44|103.14|104.49|103.19|104.39|103.09|50
1665624600000|2022-10-13 01:30:00|104.4|103.1|104.21|102.91|104.42|103.12|104.2|102.9|127
1665624900000|2022-10-13 01:35:00|104.23|102.93|103.94|102.64|104.29|102.99|103.93|102.63|45
1665625200000|2022-10-13 01:40:00|103.93|102.63|103.79|102.49|103.93|102.63|103.5|102.2|138
1665625500000|2022-10-13 01:45:00|103.81|102.51|103.78|102.48|103.81|102.51|103.6|102.3|111
1665625800000|2022-10-13 01:50:00|103.79|102.49|103.7|102.4|103.82|102.52|103.68|102.38|66
1665626100000|2022-10-13 01:55:00|103.69|102.39|103.55|102.25|103.71|102.41|103.54|102.24|58
1665626400000|2022-10-13 02:00:00|103.56|102.26|103.56|102.26|103.57|102.27|103.54|102.24|54
1665626700000|2022-10-13 02:05:00|103.55|102.25|103.21|101.91|103.56|102.26|103.1|101.8|167
1665627000000|2022-10-13 02:10:00|103.2|101.9|103.19|101.89|103.22|101.92|103.15|101.85|38
1665627300000|2022-10-13 02:15:00|103.18|101.88|103.07|101.77|103.18|101.88|102.29|100.99|237
1665627600000|2022-10-13 02:20:00|103.08|101.78|102.52|101.22|103.08|101.78|102.1|100.8|205
1665627900000|2022-10-13 02:25:00|102.51|101.21|101.9|100.6|102.61|101.31|101.82|100.52|244
1665628200000|2022-10-13 02:30:00|101.88|100.58|102.06|100.76|102.25|100.95|101.34|100.04|385
1665628500000|2022-10-13 02:35:00|102.07|100.77|102.26|100.96|102.29|100.99|102.04|100.74|118
1665628800000|2022-10-13 02:40:00|102.27|100.97|102.38|101.08|102.41|101.11|102.26|100.96|116
1665629100000|2022-10-13 02:45:00|102.39|101.09|102.16|100.86|102.4|101.1|102.15|100.85|144
1665629400000|2022-10-13 02:50:00|102.15|100.85|102.4|101.1|102.41|101.11|102.05|100.75|141
1665629700000|2022-10-13 02:55:00|102.39|101.09|102.32|101.02|102.39|101.09|102.22|100.92|77
1665630000000|2022-10-13 03:00:00|102.31|101.01|102.13|100.83|102.32|101.02|102.12|100.82|46
1665630300000|2022-10-13 03:05:00|102.15|100.85|102.2|100.9|102.25|100.95|102.14|100.84|91
1665630600000|2022-10-13 03:10:00|102.21|100.91|102.3|101|102.31|101.01|102.2|100.9|34
1665630900000|2022-10-13 03:15:00|102.29|100.99|102.42|101.12|102.42|101.12|102.21|100.91|38
1665631200000|2022-10-13 03:20:00|102.43|101.13|102.67|101.37|102.69|101.39|102.37|101.07|49
1665631500000|2022-10-13 03:25:00|102.68|101.38|102.68|101.38|102.79|101.49|102.59|101.29|80
1665631800000|2022-10-13 03:30:00|102.67|101.37|102.64|101.34|102.72|101.42|102.61|101.31|35
1665632100000|2022-10-13 03:35:00|102.65|101.35|102.64|101.34|102.72|101.42|102.63|101.33|76
1665632400000|2022-10-13 03:40:00|102.63|101.33|102.62|101.32|102.64|101.34|102.61|101.31|57
1665632700000|2022-10-13 03:45:00|102.63|101.33|102.6|101.3|102.72|101.42|102.42|101.12|90
1665633000000|2022-10-13 03:50:00|102.61|101.31|102.54|101.24|102.62|101.32|102.53|101.23|58
1665633300000|2022-10-13 03:55:00|102.53|101.23|102.38|101.08|102.54|101.24|102.31|101.01|59
1665633600000|2022-10-13 04:00:00|102.36|101.06|102.41|101.11|102.46|101.16|102.3|101|70
1665633900000|2022-10-13 04:05:00|102.4|101.1|102.37|101.07|102.41|101.11|102.3|101|80
1665634200000|2022-10-13 04:10:00|102.36|101.06|102.1|100.8|102.36|101.06|102.02|100.72|145
1665634500000|2022-10-13 04:15:00|102.12|100.82|102.4|101.1|102.43|101.13|102.1|100.8|29
1665634800000|2022-10-13 04:20:00|102.39|101.09|102.6|101.3|102.61|101.31|102.32|101.02|42
1665635100000|2022-10-13 04:25:00|102.59|101.29|102.62|101.32|102.69|101.39|102.57|101.27|57
1665635400000|2022-10-13 04:30:00|102.63|101.33|102.64|101.34|102.67|101.37|102.56|101.26|76
1665635700000|2022-10-13 04:35:00|102.63|101.33|102.6|101.3|102.63|101.33|102.56|101.26|54
1665636000000|2022-10-13 04:40:00|102.59|101.29|102.62|101.32|102.63|101.33|102.57|101.27|15
1665636300000|2022-10-13 04:45:00|102.63|101.33|102.6|101.3|102.63|101.33|102.52|101.22|70
1665636600000|2022-10-13 04:50:00|102.61|101.31|102.55|101.25|102.61|101.31|102.55|101.25|29
1665636900000|2022-10-13 04:55:00|102.54|101.24|102.63|101.33|102.63|101.33|102.53|101.23|23
1665637200000|2022-10-13 05:00:00|102.62|101.32|102.41|101.11|102.62|101.32|102.38|101.08|91
1665637500000|2022-10-13 05:05:00|102.4|101.1|102.21|100.91|102.4|101.1|101.8|100.5|254
1665637800000|2022-10-13 05:10:00|102.22|100.92|102.13|100.83|102.31|101.01|102.11|100.81|113
1665638100000|2022-10-13 05:15:00|102.12|100.82|102.23|100.93|102.25|100.95|102.12|100.82|53
1665638400000|2022-10-13 05:20:00|102.24|100.94|102.22|100.92|102.33|101.03|102.11|100.81|77
1665638700000|2022-10-13 05:25:00|102.21|100.91|102.14|100.84|102.22|100.92|102.11|100.81|48
1665639000000|2022-10-13 05:30:00|102.13|100.83|102.32|101.02|102.36|101.06|102.13|100.83|55
1665639300000|2022-10-13 05:35:00|102.33|101.03|102.52|101.22|102.52|101.22|102.33|101.03|33
1665639600000|2022-10-13 05:40:00|102.51|101.21|102.42|101.12|102.53|101.23|102.41|101.11|124
1665639900000|2022-10-13 05:45:00|102.41|101.11|102.4|101.1|102.48|101.18|102.36|101.06|29
1665640200000|2022-10-13 05:50:00|102.39|101.09|102.41|101.11|102.43|101.13|102.36|101.06|29
1665640500000|2022-10-13 05:55:00|102.4|101.1|102.21|100.91|102.4|101.1|102.21|100.91|35
1665640800000|2022-10-13 06:00:00|102.2|100.9|102.21|100.91|102.32|101.02|102.13|100.83|80
1665641100000|2022-10-13 06:05:00|102.2|100.9|102.11|100.81|102.2|100.9|102.07|100.77|51
1665641400000|2022-10-13 06:10:00|102.12|100.82|102.01|100.71|102.19|100.89|101.98|100.68|69
1665641700000|2022-10-13 06:15:00|102.02|100.72|102.05|100.75|102.08|100.78|101.97|100.67|116
1665642000000|2022-10-13 06:20:00|102.04|100.74|101.74|100.44|102.07|100.77|101.5|100.2|175
1665642300000|2022-10-13 06:25:00|101.75|100.45|101.3|100|101.86|100.56|100.63|99.33|213
1665642600000|2022-10-13 06:30:00|101.29|99.99|101.12|99.82|101.3|100|100.7|99.4|309
1665642900000|2022-10-13 06:35:00|101.11|99.81|100.32|99.02|101.11|99.81|99.9|98.6|358
1665643200000|2022-10-13 06:40:00|100.31|99.01|100.66|99.36|100.71|99.41|100.04|98.74|281
1665643500000|2022-10-13 06:45:00|100.65|99.35|101.08|99.78|101.1|99.8|100.44|99.14|232
1665643800000|2022-10-13 06:50:00|101.05|99.75|101.06|99.76|101.31|100.01|100.99|99.69|159
1665644100000|2022-10-13 06:55:00|101.07|99.77|101.01|99.71|101.07|99.77|100.91|99.61|248
1665644400000|2022-10-13 07:00:00|101|99.7|100.75|99.45|101.03|99.73|100.6|99.3|226
1665644700000|2022-10-13 07:05:00|100.74|99.44|100.52|99.22|100.74|99.44|100.29|98.99|263
1665645000000|2022-10-13 07:10:00|100.5|99.2|99.57|98.27|100.5|99.2|99.24|97.94|356
1665645300000|2022-10-13 07:15:00|99.58|98.28|99.88|98.58|99.89|98.59|99.35|98.05|245
1665645600000|2022-10-13 07:20:00|99.87|98.57|99.81|98.51|100.02|98.72|99.8|98.5|110
1665645900000|2022-10-13 07:25:00|99.8|98.5|100.02|98.72|100.03|98.73|99.38|98.08|175
1665646200000|2022-10-13 07:30:00|99.99|98.69|99.18|97.88|99.99|98.69|98.85|97.55|278
1665646500000|2022-10-13 07:35:00|99.19|97.89|97.47|96.17|99.31|98.01|97.47|96.17|454
1665646800000|2022-10-13 07:40:00|97.46|96.16|98.09|96.79|98.31|97.01|97.16|95.86|519
1665647100000|2022-10-13 07:45:00|98.1|96.8|98.81|97.51|99.09|97.79|98.02|96.72|326
1665647400000|2022-10-13 07:50:00|98.8|97.5|98.9|97.6|98.9|97.6|98.73|97.43|134
1665647700000|2022-10-13 07:55:00|98.89|97.59|98.77|97.47|98.92|97.62|98.74|97.44|183
1665648000000|2022-10-13 08:00:00|98.78|97.48|98.41|97.11|98.79|97.49|98.32|97.02|187
1665648300000|2022-10-13 08:05:00|98.48|97.18|98.46|97.16|98.7|97.4|98.44|97.14|192
1665648600000|2022-10-13 08:10:00|98.47|97.17|98.21|96.91|98.63|97.33|98.13|96.83|250
1665648900000|2022-10-13 08:15:00|98.23|96.93|98.26|96.96|98.32|97.02|97.82|96.52|311
1665649200000|2022-10-13 08:20:00|98.27|96.97|98.79|97.49|98.8|97.5|98.24|96.94|116
1665649500000|2022-10-13 08:25:00|98.78|97.48|98.72|97.42|98.8|97.5|98.63|97.33|106
1665649800000|2022-10-13 08:30:00|98.71|97.41|99.14|97.84|99.47|98.17|98.66|97.36|199
1665650100000|2022-10-13 08:35:00|99.13|97.83|98.92|97.62|99.24|97.94|98.89|97.59|240
1665650400000|2022-10-13 08:40:00|98.91|97.61|98.92|97.62|99.1|97.8|98.91|97.61|141
1665650700000|2022-10-13 08:45:00|98.93|97.63|99.03|97.73|99.03|97.73|98.84|97.54|146
1665651000000|2022-10-13 08:50:00|99.05|97.75|98.9|97.6|99.08|97.78|98.85|97.55|161
1665651300000|2022-10-13 08:55:00|98.89|97.59|98.69|97.39|98.9|97.6|98.69|97.39|101
1665651600000|2022-10-13 09:00:00|98.65|97.35|98.89|97.59|98.89|97.59|98.61|97.31|178
1665651900000|2022-10-13 09:05:00|98.9|97.6|98.84|97.54|98.9|97.6|98.69|97.39|134
1665652200000|2022-10-13 09:10:00|98.85|97.55|98.89|97.59|98.91|97.61|98.82|97.52|31
1665652500000|2022-10-13 09:15:00|98.9|97.6|98.81|97.51|98.9|97.6|98.8|97.5|41
1665652800000|2022-10-13 09:20:00|98.82|97.52|98.62|97.32|98.82|97.52|98.59|97.29|69
1665653100000|2022-10-13 09:25:00|98.63|97.33|98.53|97.23|98.65|97.35|98.49|97.19|98
1665653400000|2022-10-13 09:30:00|98.52|97.22|98.73|97.43|98.78|97.48|98.51|97.21|57
1665653700000|2022-10-13 09:35:00|98.72|97.42|98.79|97.49|98.81|97.51|98.66|97.36|124
1665654000000|2022-10-13 09:40:00|98.78|97.48|98.72|97.42|98.81|97.51|98.7|97.4|42
1665654300000|2022-10-13 09:45:00|98.71|97.41|98.68|97.38|98.78|97.48|98.67|97.37|70
1665654600000|2022-10-13 09:50:00|98.67|97.37|98.4|97.1|98.67|97.37|98.38|97.08|85
1665654900000|2022-10-13 09:55:00|98.41|97.11|98.32|97.02|98.41|97.11|98.02|96.72|128
1665655200000|2022-10-13 10:00:00|98.31|97.01|98.5|97.2|98.58|97.28|98.13|96.83|113
1665655500000|2022-10-13 10:05:00|98.48|97.18|97.87|96.57|98.48|97.18|97.86|96.56|125
1665655800000|2022-10-13 10:10:00|97.89|96.59|98.2|96.9|98.21|96.91|97.78|96.48|116
1665656100000|2022-10-13 10:15:00|98.21|96.91|98.18|96.88|98.26|96.96|98.1|96.8|100
1665656400000|2022-10-13 10:20:00|98.19|96.89|97.03|95.73|98.19|96.89|96.16|94.86|717
1665656700000|2022-10-13 10:25:00|97.04|95.74|96.25|94.95|97.06|95.76|95.96|94.66|566
1665657000000|2022-10-13 10:30:00|96.22|94.92|95.63|94.33|96.25|94.95|94.76|93.46|791
1665657300000|2022-10-13 10:35:00|95.62|94.32|95.8|94.5|95.89|94.59|95.31|94.01|467
1665657600000|2022-10-13 10:40:00|95.79|94.49|96.19|94.89|96.2|94.9|95.69|94.39|387
1665657900000|2022-10-13 10:45:00|96.18|94.88|96.8|95.5|96.92|95.62|95.99|94.69|338
1665658200000|2022-10-13 10:50:00|96.79|95.49|96.49|95.19|96.79|95.49|96.37|95.07|295
1665658500000|2022-10-13 10:55:00|96.5|95.2|96.68|95.38|96.72|95.42|96.43|95.13|201
1665658800000|2022-10-13 11:00:00|96.67|95.37|96.62|95.32|96.71|95.41|96.52|95.22|193
1665659100000|2022-10-13 11:05:00|96.66|95.36|96.8|95.5|96.97|95.67|96.64|95.34|218
1665659400000|2022-10-13 11:10:00|96.81|95.51|96.92|95.62|96.97|95.67|96.73|95.43|191
1665659700000|2022-10-13 11:15:00|96.91|95.61|96.93|95.63|96.98|95.68|96.81|95.51|117
1665660000000|2022-10-13 11:20:00|96.94|95.64|96.78|95.48|96.94|95.64|96.78|95.48|144
1665660300000|2022-10-13 11:25:00|96.81|95.51|96.92|95.62|97.01|95.71|96.79|95.49|134
1665660600000|2022-10-13 11:30:00|96.91|95.61|97|95.7|97.03|95.73|96.8|95.5|191
1665660900000|2022-10-13 11:35:00|96.99|95.69|97.3|96|97.3|96|96.9|95.6|226
1665661200000|2022-10-13 11:40:00|97.31|96.01|97.74|96.44|97.79|96.49|97.29|95.99|232
1665661500000|2022-10-13 11:45:00|97.73|96.43|97.5|96.2|97.74|96.44|97.38|96.08|174
1665661800000|2022-10-13 11:50:00|97.51|96.21|97.31|96.01|97.51|96.21|97.17|95.87|231
1665662100000|2022-10-13 11:55:00|97.32|96.02|97.24|95.94|97.4|96.1|97.23|95.93|160
1665662400000|2022-10-13 12:00:00|97.25|95.95|97.4|96.1|97.46|96.16|97.23|95.93|126
1665662700000|2022-10-13 12:05:00|97.39|96.09|97.2|95.9|97.42|96.12|97.02|95.72|192
1665663000000|2022-10-13 12:10:00|97.19|95.89|97.49|96.19|97.49|96.19|97.19|95.89|186
1665663300000|2022-10-13 12:15:00|97.48|96.18|97.7|96.4|97.82|96.52|97.48|96.18|225
1665663600000|2022-10-13 12:20:00|97.69|96.39|97.41|96.11|97.69|96.39|97.33|96.03|256
1665663900000|2022-10-13 12:25:00|97.4|96.1|98.94|97.64|99.81|98.51|97.04|95.74|449
1665664200000|2022-10-13 12:30:00|98.89|97.59|96.19|94.89|98.89|97.59|95.02|93.72|671
1665664500000|2022-10-13 12:35:00|96.16|94.86|96.58|95.28|96.61|95.31|95.6|94.3|464
1665664800000|2022-10-13 12:40:00|96.59|95.29|96.34|95.04|96.64|95.34|96.11|94.81|389
1665665100000|2022-10-13 12:45:00|96.33|95.03|96.32|95.02|96.34|95.04|95.88|94.58|315
1665665400000|2022-10-13 12:50:00|96.31|95.01|96.66|95.36|96.85|95.55|96.19|94.89|311
1665665700000|2022-10-13 12:55:00|96.65|95.35|97.11|95.81|97.13|95.83|96.63|95.33|258
1665666000000|2022-10-13 13:00:00|97.1|95.8|96.71|95.41|97.11|95.81|96.71|95.41|221
1665666300000|2022-10-13 13:05:00|96.69|95.39|96.53|95.23|96.7|95.4|96.44|95.14|243
1665666600000|2022-10-13 13:10:00|96.54|95.24|96.3|95|96.63|95.33|96.21|94.91|246
1665666900000|2022-10-13 13:15:00|96.29|94.99|96.15|94.85|96.36|95.06|95.99|94.69|247
1665667200000|2022-10-13 13:20:00|96.16|94.86|96.29|94.99|96.4|95.1|96.09|94.79|207
1665667500000|2022-10-13 13:25:00|96.3|95|96.21|94.91|96.39|95.09|96.11|94.81|208
1665667800000|2022-10-13 13:30:00|96.2|94.9|96.55|95.25|96.55|95.25|96.05|94.75|267
1665668100000|2022-10-13 13:35:00|96.57|95.27|96.61|95.31|96.64|95.34|96.33|95.03|227
1665668400000|2022-10-13 13:40:00|96.59|95.29|96.98|95.68|97.05|95.75|96.49|95.19|234
1665668700000|2022-10-13 13:45:00|96.97|95.67|97.53|96.23|97.58|96.28|96.92|95.62|219
1665669000000|2022-10-13 13:50:00|97.51|96.21|97.67|96.37|97.81|96.51|97.45|96.15|161
1665669300000|2022-10-13 13:55:00|97.68|96.38|97.82|96.52|97.83|96.53|97.61|96.31|195
1665669600000|2022-10-13 14:00:00|97.81|96.51|97.84|96.54|97.85|96.55|97.64|96.34|234
1665669900000|2022-10-13 14:05:00|97.86|96.56|97.94|96.64|98.05|96.75|97.74|96.44|229
1665670200000|2022-10-13 14:10:00|97.95|96.65|98.23|96.93|98.27|96.97|97.81|96.51|256
1665670500000|2022-10-13 14:15:00|98.22|96.92|97.82|96.52|98.23|96.93|97.8|96.5|335
1665670800000|2022-10-13 14:20:00|97.83|96.53|98.02|96.72|98.16|96.86|97.82|96.52|361
1665671100000|2022-10-13 14:25:00|98.01|96.71|98.34|97.04|98.37|97.07|98|96.7|177
1665671400000|2022-10-13 14:30:00|98.33|97.03|98.42|97.12|98.69|97.39|98.28|96.98|235
1665671700000|2022-10-13 14:35:00|98.43|97.13|98.41|97.11|98.44|97.14|98.15|96.85|229
1665672000000|2022-10-13 14:40:00|98.4|97.1|98.29|96.99|98.45|97.15|98.25|96.95|174
1665672300000|2022-10-13 14:45:00|98.25|96.95|98.31|97.01|98.39|97.09|98.13|96.83|186
1665672600000|2022-10-13 14:50:00|98.32|97.02|98.29|96.99|98.32|97.02|98.13|96.83|77
1665672900000|2022-10-13 14:55:00|98.28|96.98|98.23|96.93|98.42|97.12|98.2|96.9|158
1665673200000|2022-10-13 15:00:00|98.22|96.92|98.36|97.06|98.39|97.09|98.2|96.9|216
1665673500000|2022-10-13 15:05:00|98.33|97.03|99.27|97.97|99.4|98.1|98.33|97.03|213
1665673800000|2022-10-13 15:10:00|99.28|97.98|99.52|98.22|99.52|98.22|98.96|97.66|329
1665674100000|2022-10-13 15:15:00|99.56|98.26|99.73|98.43|100.19|98.89|99.41|98.11|343
1665674400000|2022-10-13 15:20:00|99.75|98.45|99.67|98.37|100.17|98.87|99.59|98.29|302
1665674700000|2022-10-13 15:25:00|99.69|98.39|99.86|98.56|99.89|98.59|99.52|98.22|180
1665675000000|2022-10-13 15:30:00|99.87|98.57|99.76|98.46|99.98|98.68|99.63|98.33|295
1665675300000|2022-10-13 15:35:00|99.78|98.48|100.35|99.05|100.47|99.17|99.78|98.48|318
1665675600000|2022-10-13 15:40:00|100.36|99.06|100.33|99.03|100.62|99.32|100.25|98.95|340
1665675900000|2022-10-13 15:45:00|100.34|99.04|100.12|98.82|100.43|99.13|100.12|98.82|203
1665676200000|2022-10-13 15:50:00|100.1|98.8|100.23|98.93|100.43|99.13|99.99|98.69|168
1665676500000|2022-10-13 15:55:00|100.24|98.94|100.3|99|100.32|99.02|100.1|98.8|131
1665676800000|2022-10-13 16:00:00|100.31|99.01|100.66|99.36|100.66|99.36|100.2|98.9|152
1665677100000|2022-10-13 16:05:00|100.69|99.39|100.71|99.41|100.84|99.54|100.63|99.33|225
1665677400000|2022-10-13 16:10:00|100.72|99.42|100.3|99|100.77|99.47|100.3|99|146
1665677700000|2022-10-13 16:15:00|100.31|99.01|100.12|98.82|100.37|99.07|100.06|98.76|121
1665678000000|2022-10-13 16:20:00|100.11|98.81|100.1|98.8|100.24|98.94|99.88|98.58|127
1665678300000|2022-10-13 16:25:00|100.09|98.79|100.21|98.91|100.21|98.91|100.09|98.79|121
1665678600000|2022-10-13 16:30:00|100.22|98.92|100.46|99.16|100.47|99.17|100.2|98.9|59
1665678900000|2022-10-13 16:35:00|100.47|99.17|100.64|99.34|100.71|99.41|100.47|99.17|83
1665679200000|2022-10-13 16:40:00|100.65|99.35|101.21|99.91|101.27|99.97|100.65|99.35|235
1665679500000|2022-10-13 16:45:00|101.22|99.92|101.3|100|101.38|100.08|101.1|99.8|278
1665679800000|2022-10-13 16:50:00|101.31|100.01|101.21|99.91|101.4|100.1|101.19|99.89|189
1665680100000|2022-10-13 16:55:00|101.22|99.92|101.2|99.9|101.4|100.1|101.11|99.81|128
1665680400000|2022-10-13 17:00:00|101.21|99.91|101.32|100.02|101.38|100.08|101.15|99.85|144
1665680700000|2022-10-13 17:05:00|101.31|100.01|101.03|99.73|101.36|100.06|101.02|99.72|156
1665681000000|2022-10-13 17:10:00|101.04|99.74|100.88|99.58|101.22|99.92|100.85|99.55|120
1665681300000|2022-10-13 17:15:00|100.89|99.59|101.32|100.02|101.41|100.11|100.89|99.59|137
1665681600000|2022-10-13 17:20:00|101.31|100.01|101.21|99.91|101.38|100.08|101.19|99.89|122
1665681900000|2022-10-13 17:25:00|101.2|99.9|101.1|99.8|101.28|99.98|101.1|99.8|111
1665682200000|2022-10-13 17:30:00|101.11|99.81|101.46|100.16|101.57|100.27|101.1|99.8|246
1665682500000|2022-10-13 17:35:00|101.47|100.17|101.5|100.2|101.59|100.29|101.47|100.17|253
1665682800000|2022-10-13 17:40:00|101.51|100.21|101.3|100|101.56|100.26|101.29|99.99|198
1665683100000|2022-10-13 17:45:00|101.31|100.01|101.37|100.07|101.41|100.11|101.3|100|181
1665683400000|2022-10-13 17:50:00|101.38|100.08|101.42|100.12|101.46|100.16|101.3|100|112
1665683700000|2022-10-13 17:55:00|101.43|100.13|101.42|100.12|101.43|100.13|101.4|100.1|129
1665684000000|2022-10-13 18:00:00|101.41|100.11|101.57|100.27|101.57|100.27|101.41|100.11|90
1665684300000|2022-10-13 18:05:00|101.56|100.26|101.55|100.25|101.67|100.37|101.53|100.23|25
1665684600000|2022-10-13 18:10:00|101.56|100.26|101.63|100.33|101.68|100.38|101.54|100.24|149
1665684900000|2022-10-13 18:15:00|101.62|100.32|101.75|100.45|101.75|100.45|101.62|100.32|141
1665685200000|2022-10-13 18:20:00|101.74|100.44|101.82|100.52|101.9|100.6|101.74|100.44|138
1665685500000|2022-10-13 18:25:00|101.83|100.53|101.3|100|101.83|100.53|101.3|100|179
1665685800000|2022-10-13 18:30:00|101.33|100.03|101.39|100.09|101.5|100.2|101.32|100.02|139
1665686100000|2022-10-13 18:35:00|101.4|100.1|101.32|100.02|101.42|100.12|101.31|100.01|136
1665686400000|2022-10-13 18:40:00|101.33|100.03|101.47|100.17|101.47|100.17|101.29|99.99|103
1665686700000|2022-10-13 18:45:00|101.48|100.18|101.8|100.5|102.21|100.91|101.41|100.11|265
1665687000000|2022-10-13 18:50:00|101.79|100.49|102.19|100.89|102.25|100.95|101.79|100.49|174
1665687300000|2022-10-13 18:55:00|102.2|100.9|102.39|101.09|102.69|101.39|102.2|100.9|241
1665687600000|2022-10-13 19:00:00|102.4|101.1|102.6|101.3|102.66|101.36|102.39|101.09|188
1665687900000|2022-10-13 19:05:00|102.61|101.31|102.91|101.61|102.93|101.63|102.61|101.31|179
1665688200000|2022-10-13 19:10:00|102.9|101.6|102.53|101.23|102.91|101.61|102.53|101.23|131
1665688500000|2022-10-13 19:15:00|102.54|101.24|102.39|101.09|102.7|101.4|102.39|101.09|154
1665688800000|2022-10-13 19:20:00|102.38|101.08|102.42|101.12|102.59|101.29|102.38|101.08|185
1665689100000|2022-10-13 19:25:00|102.43|101.13|102.33|101.03|102.51|101.21|102.29|100.99|198
1665689400000|2022-10-13 19:30:00|102.32|101.02|102.21|100.91|102.42|101.12|102.1|100.8|191
1665689700000|2022-10-13 19:35:00|102.2|100.9|102.2|100.9|102.24|100.94|102.11|100.81|173
1665690000000|2022-10-13 19:40:00|102.19|100.89|102.13|100.83|102.31|101.01|102.12|100.82|238
1665690300000|2022-10-13 19:45:00|102.16|100.86|102.16|100.86|102.28|100.98|102.11|100.81|278
1665690600000|2022-10-13 19:50:00|102.17|100.87|102.25|100.95|102.35|101.05|102.09|100.79|156
1665690900000|2022-10-13 19:55:00|102.23|100.93|102.33|101.03|102.37|101.07|102.14|100.84|133
1665691200000|2022-10-13 20:00:00|102.34|101.04|102.6|101.3|102.63|101.33|102.34|101.04|97
1665691500000|2022-10-13 20:05:00|102.61|101.31|102.7|101.4|102.7|101.4|102.6|101.3|62
1665691800000|2022-10-13 20:10:00|102.69|101.39|102.91|101.61|103.05|101.75|102.65|101.35|147
1665692100000|2022-10-13 20:15:00|102.9|101.6|102.94|101.64|103.04|101.74|102.82|101.52|210
1665692400000|2022-10-13 20:20:00|102.93|101.63|102.79|101.49|102.99|101.69|102.74|101.44|211
1665692700000|2022-10-13 20:25:00|102.8|101.5|102.63|101.33|102.82|101.52|102.6|101.3|166
1665693000000|2022-10-13 20:30:00|102.67|101.37|102.63|101.33|102.76|101.46|102.63|101.33|100
1665693300000|2022-10-13 20:35:00|102.64|101.34|102.42|101.12|102.64|101.34|102.38|101.08|104
1665693600000|2022-10-13 20:40:00|102.43|101.13|102.46|101.16|102.53|101.23|102.43|101.13|95
1665693900000|2022-10-13 20:45:00|102.47|101.17|102.36|101.06|102.52|101.22|102.35|101.05|124
1665694200000|2022-10-13 20:50:00|102.35|101.05|102.53|101.23|102.56|101.26|102.35|101.05|131
1665694500000|2022-10-13 20:55:00|102.52|101.22|102.59|101.29|102.6|101.3|102.52|101.22|109
1665694800000|2022-10-13 21:00:00|102.58|101.28|102.58|101.28|102.6|101.3|102.52|101.22|51
1665695100000|2022-10-13 21:05:00|102.59|101.29|102.55|101.25|102.59|101.29|102.51|101.21|58
1665695400000|2022-10-13 21:10:00|102.54|101.24|102.57|101.27|102.6|101.3|102.54|101.24|21
1665695700000|2022-10-13 21:15:00|102.56|101.26|102.6|101.3|102.6|101.3|102.56|101.26|25
1665696000000|2022-10-13 21:20:00|102.59|101.29|102.5|101.2|102.6|101.3|102.5|101.2|51
1665696300000|2022-10-13 21:25:00|102.51|101.21|102.47|101.17|102.51|101.21|102.47|101.17|81
1665696600000|2022-10-13 21:30:00|102.48|101.18|102.41|101.11|102.48|101.18|102.41|101.11|151
1665696900000|2022-10-13 21:35:00|102.4|101.1|102.36|101.06|102.41|101.11|102.35|101.05|33
1665697200000|2022-10-13 21:40:00|102.37|101.07|102.3|101|102.37|101.07|102.29|100.99|18
1665697500000|2022-10-13 21:45:00|102.31|101.01|102.4|101.1|102.4|101.1|102.29|100.99|36
1665697800000|2022-10-13 21:50:00|102.41|101.11|102.5|101.2|102.5|101.2|102.41|101.11|30
1665698100000|2022-10-13 21:55:00|102.52|101.22|102.61|101.31|102.61|101.31|102.52|101.22|32
1665698400000|2022-10-13 22:00:00|102.6|101.3|102.62|101.32|102.72|101.42|102.6|101.3|114
1665698700000|2022-10-13 22:05:00|102.61|101.31|102.57|101.27|102.66|101.36|102.56|101.26|78
1665699000000|2022-10-13 22:10:00|102.56|101.26|102.42|101.12|102.56|101.26|102.42|101.12|26
1665699300000|2022-10-13 22:15:00|102.43|101.13|102.58|101.28|102.58|101.28|102.42|101.12|145
1665699600000|2022-10-13 22:20:00|102.57|101.27|102.62|101.32|102.8|101.5|102.56|101.26|138
1665699900000|2022-10-13 22:25:00|102.61|101.31|102.43|101.13|102.62|101.32|102.4|101.1|70
1665700200000|2022-10-13 22:30:00|102.42|101.12|102.68|101.38|102.68|101.38|102.42|101.12|87
1665700500000|2022-10-13 22:35:00|102.66|101.36|102.7|101.4|102.75|101.45|102.65|101.35|65
1665700800000|2022-10-13 22:40:00|102.69|101.39|102.76|101.46|102.77|101.47|102.69|101.39|51
1665701100000|2022-10-13 22:45:00|102.75|101.45|102.61|101.31|102.75|101.45|102.5|101.2|93
1665701400000|2022-10-13 22:50:00|102.6|101.3|102.59|101.29|102.68|101.38|102.51|101.21|125
1665701700000|2022-10-13 22:55:00|102.58|101.28|102.54|101.24|102.63|101.33|102.5|101.2|120
1665702000000|2022-10-13 23:00:00|102.55|101.25|102.51|101.21|102.69|101.39|102.5|101.2|136
1665702300000|2022-10-13 23:05:00|102.5|101.2|102.45|101.15|102.52|101.22|102.33|101.03|94
1665702600000|2022-10-13 23:10:00|102.47|101.17|102.45|101.15|102.56|101.26|102.43|101.13|99
1665702900000|2022-10-13 23:15:00|102.44|101.14|102.34|101.04|102.53|101.23|102.33|101.03|54
1665703200000|2022-10-13 23:20:00|102.33|101.03|102.44|101.14|102.49|101.19|102.33|101.03|110
1665703500000|2022-10-13 23:25:00|102.45|101.15|102.53|101.23|102.58|101.28|102.45|101.15|57
1665703800000|2022-10-13 23:30:00|102.52|101.22|102.33|101.03|102.68|101.38|102.33|101.03|80
1665704100000|2022-10-13 23:35:00|102.35|101.05|102.33|101.03|102.58|101.28|102.33|101.03|86
1665704400000|2022-10-13 23:40:00|102.34|101.04|102.32|101.02|102.47|101.17|102.32|101.02|129
1665704700000|2022-10-13 23:45:00|102.33|101.03|102.32|101.02|102.43|101.13|102.08|100.78|90
1665705000000|2022-10-13 23:50:00|102.33|101.03|102.18|100.88|102.41|101.11|102.15|100.85|75
1665705300000|2022-10-13 23:55:00|102.16|100.86|102.12|100.82|102.23|100.93|102.11|100.81|99
1665705600000|2022-10-14 00:00:00|102.11|100.81|102.03|100.73|102.2|100.9|102.01|100.71|184
1665705900000|2022-10-14 00:05:00|102.04|100.74|101.77|100.47|102.12|100.82|101.77|100.47|188
1665706200000|2022-10-14 00:10:00|101.76|100.46|101.45|100.15|101.76|100.46|101.33|100.03|212
1665706500000|2022-10-14 00:15:00|101.44|100.14|101.49|100.19|101.66|100.36|101.44|100.14|207
1665706800000|2022-10-14 00:20:00|101.52|100.22|101.68|100.38|101.69|100.39|101.52|100.22|101
1665707100000|2022-10-14 00:25:00|101.69|100.39|101.91|100.61|101.93|100.63|101.69|100.39|56
1665707400000|2022-10-14 00:30:00|101.9|100.6|101.87|100.57|101.91|100.61|101.71|100.41|138
1665707700000|2022-10-14 00:35:00|101.88|100.58|101.91|100.61|101.97|100.67|101.88|100.58|73
1665708000000|2022-10-14 00:40:00|101.9|100.6|101.9|100.6|101.93|100.63|101.87|100.57|99
1665708300000|2022-10-14 00:45:00|101.91|100.61|101.97|100.67|101.97|100.67|101.9|100.6|118
1665708600000|2022-10-14 00:50:00|102.01|100.71|101.99|100.69|102.12|100.82|101.91|100.61|112
1665708900000|2022-10-14 00:55:00|101.98|100.68|102.1|100.8|102.11|100.81|101.92|100.62|79
1665709200000|2022-10-14 01:00:00|102.11|100.81|102.34|101.04|102.34|101.04|102.1|100.8|93
1665709500000|2022-10-14 01:05:00|102.33|101.03|102.32|101.02|102.42|101.12|102.31|101.01|75
1665709800000|2022-10-14 01:10:00|102.3|101|102.32|101.02|102.43|101.13|102.3|101|145
1665710100000|2022-10-14 01:15:00|102.31|101.01|102.8|101.5|102.82|101.52|102.31|101.01|118
1665710400000|2022-10-14 01:20:00|102.82|101.52|103.19|101.89|103.23|101.93|102.75|101.45|154
1665710700000|2022-10-14 01:25:00|103.15|101.85|103.3|102|103.49|102.19|103.03|101.73|148
1665711000000|2022-10-14 01:30:00|103.29|101.99|104.06|102.76|104.19|102.89|103.29|101.99|386
1665711300000|2022-10-14 01:35:00|104.04|102.74|104.28|102.98|104.43|103.13|104.01|102.71|252
1665711600000|2022-10-14 01:40:00|104.29|102.99|104.56|103.26|104.58|103.28|104.24|102.94|229
1665711900000|2022-10-14 01:45:00|104.57|103.27|105.18|103.88|105.18|103.88|104.56|103.26|207
1665712200000|2022-10-14 01:50:00|105.17|103.87|105.33|104.03|105.45|104.15|105.01|103.71|219
1665712500000|2022-10-14 01:55:00|105.34|104.04|104.94|103.64|105.37|104.07|104.94|103.64|323
1665712800000|2022-10-14 02:00:00|104.95|103.65|104.79|103.49|105.08|103.78|104.63|103.33|203
1665713100000|2022-10-14 02:05:00|104.78|103.48|104.75|103.45|104.9|103.6|104.71|103.41|132
1665713400000|2022-10-14 02:10:00|104.74|103.44|104.56|103.26|104.8|103.5|104.54|103.24|159
1665713700000|2022-10-14 02:15:00|104.55|103.25|104.53|103.23|104.7|103.4|104.51|103.21|134
1665714000000|2022-10-14 02:20:00|104.52|103.22|104.51|103.21|104.61|103.31|104.5|103.2|77
1665714300000|2022-10-14 02:25:00|104.52|103.22|104.22|102.92|104.52|103.22|104.22|102.92|149
1665714600000|2022-10-14 02:30:00|104.23|102.93|104.51|103.21|104.57|103.27|104.22|102.92|166
1665714900000|2022-10-14 02:35:00|104.5|103.2|104.53|103.23|104.6|103.3|104.42|103.12|116
1665715200000|2022-10-14 02:40:00|104.54|103.24|104.53|103.23|104.6|103.3|104.51|103.21|150
1665715500000|2022-10-14 02:45:00|104.54|103.24|104.51|103.21|104.62|103.32|104.51|103.21|74
1665715800000|2022-10-14 02:50:00|104.52|103.22|104.81|103.51|104.88|103.58|104.52|103.22|133
1665716100000|2022-10-14 02:55:00|104.8|103.5|104.8|103.5|104.9|103.6|104.78|103.48|65
1665716400000|2022-10-14 03:00:00|104.81|103.51|104.84|103.54|104.92|103.62|104.8|103.5|161
1665716700000|2022-10-14 03:05:00|104.83|103.53|104.81|103.51|104.9|103.6|104.79|103.49|47
1665717000000|2022-10-14 03:10:00|104.82|103.52|104.8|103.5|104.83|103.53|104.8|103.5|41
1665717300000|2022-10-14 03:15:00|104.81|103.51|105|103.7|105.01|103.71|104.81|103.51|103
1665717600000|2022-10-14 03:20:00|104.99|103.69|105.01|103.71|105.01|103.71|104.97|103.67|25
1665717900000|2022-10-14 03:25:00|105.02|103.72|105.2|103.9|105.2|103.9|104.96|103.66|101
1665718200000|2022-10-14 03:30:00|105.21|103.91|105.08|103.78|105.27|103.97|104.99|103.69|117
1665718500000|2022-10-14 03:35:00|105.07|103.77|104.95|103.65|105.08|103.78|104.94|103.64|90
1665718800000|2022-10-14 03:40:00|104.94|103.64|104.94|103.64|104.99|103.69|104.93|103.63|70
1665719100000|2022-10-14 03:45:00|104.95|103.65|104.81|103.51|105.01|103.71|104.79|103.49|70
1665719400000|2022-10-14 03:50:00|104.8|103.5|104.52|103.22|104.8|103.5|104.5|103.2|66
1665719700000|2022-10-14 03:55:00|104.53|103.23|104.61|103.31|104.62|103.32|104.51|103.21|38
1665720000000|2022-10-14 04:00:00|104.6|103.3|104.58|103.28|104.61|103.31|104.57|103.27|78
1665720300000|2022-10-14 04:05:00|104.59|103.29|104.72|103.42|104.73|103.43|104.58|103.28|68
1665720600000|2022-10-14 04:10:00|104.73|103.43|104.75|103.45|104.78|103.48|104.72|103.42|101
1665720900000|2022-10-14 04:15:00|104.74|103.44|104.69|103.39|104.75|103.45|104.69|103.39|34
1665721200000|2022-10-14 04:20:00|104.67|103.37|104.66|103.36|104.7|103.4|104.66|103.36|31
1665721500000|2022-10-14 04:25:00|104.67|103.37|104.62|103.32|104.7|103.4|104.6|103.3|59
1665721800000|2022-10-14 04:30:00|104.63|103.33|104.8|103.5|104.8|103.5|104.62|103.32|87
1665722100000|2022-10-14 04:35:00|104.79|103.49|104.84|103.54|104.85|103.55|104.79|103.49|59
1665722400000|2022-10-14 04:40:00|104.85|103.55|104.91|103.61|104.98|103.68|104.85|103.55|116
1665722700000|2022-10-14 04:45:00|104.93|103.63|104.79|103.49|104.94|103.64|104.79|103.49|59
1665723000000|2022-10-14 04:50:00|104.78|103.48|104.66|103.36|104.78|103.48|104.6|103.3|41
1665723300000|2022-10-14 04:55:00|104.68|103.38|104.08|102.78|104.69|103.39|103.94|102.64|122
1665723600000|2022-10-14 05:00:00|104.1|102.8|104.37|103.07|104.39|103.09|104.1|102.8|127
1665723900000|2022-10-14 05:05:00|104.38|103.08|104.38|103.08|104.43|103.13|104.31|103.01|55
1665724200000|2022-10-14 05:10:00|104.39|103.09|104.58|103.28|104.66|103.36|104.35|103.05|72
1665724500000|2022-10-14 05:15:00|104.59|103.29|104.5|103.2|104.61|103.31|104.49|103.19|75
1665724800000|2022-10-14 05:20:00|104.49|103.19|104.59|103.29|104.7|103.4|104.48|103.18|44
1665725100000|2022-10-14 05:25:00|104.58|103.28|104.46|103.16|104.58|103.28|104.37|103.07|57
1665725400000|2022-10-14 05:30:00|104.47|103.17|104.21|102.91|104.51|103.21|104.19|102.89|155
1665725700000|2022-10-14 05:35:00|104.2|102.9|104.39|103.09|104.39|103.09|104.19|102.89|52
1665726000000|2022-10-14 05:40:00|104.38|103.08|104.41|103.11|104.51|103.21|104.38|103.08|89
1665726300000|2022-10-14 05:45:00|104.38|103.08|104.51|103.21|104.59|103.29|104.38|103.08|210
1665726600000|2022-10-14 05:50:00|104.5|103.2|104.56|103.26|104.57|103.27|104.38|103.08|127
1665726900000|2022-10-14 05:55:00|104.54|103.24|104.42|103.12|104.54|103.24|104.39|103.09|71
1665727200000|2022-10-14 06:00:00|104.41|103.11|104.46|103.16|104.49|103.19|104.4|103.1|135
1665727500000|2022-10-14 06:05:00|104.45|103.15|104.49|103.19|104.5|103.2|104.44|103.14|42
1665727800000|2022-10-14 06:10:00|104.5|103.2|104.31|103.01|104.5|103.2|104.3|103|80
1665728100000|2022-10-14 06:15:00|104.3|103|104.4|103.1|104.42|103.12|104.3|103|150
1665728400000|2022-10-14 06:20:00|104.39|103.09|104.4|103.1|104.48|103.18|104.39|103.09|93
1665728700000|2022-10-14 06:25:00|104.41|103.11|104.63|103.33|104.63|103.33|104.4|103.1|84
1665729000000|2022-10-14 06:30:00|104.62|103.32|104.5|103.2|104.64|103.34|104.44|103.14|122
1665729300000|2022-10-14 06:35:00|104.49|103.19|104.43|103.13|104.55|103.25|104.42|103.12|76
1665729600000|2022-10-14 06:40:00|104.44|103.14|104.47|103.17|104.48|103.18|104.41|103.11|147
1665729900000|2022-10-14 06:45:00|104.48|103.18|104.37|103.07|104.58|103.28|104.33|103.03|142
1665730200000|2022-10-14 06:50:00|104.36|103.06|104.11|102.81|104.38|103.08|104.11|102.81|104
1665730500000|2022-10-14 06:55:00|104.12|102.82|104.14|102.84|104.16|102.86|104.11|102.81|88
1665730800000|2022-10-14 07:00:00|104.13|102.83|104.14|102.84|104.2|102.9|104.1|102.8|216
1665731100000|2022-10-14 07:05:00|104.13|102.83|104.15|102.85|104.21|102.91|104.06|102.76|99
1665731400000|2022-10-14 07:10:00|104.17|102.87|104.1|102.8|104.17|102.87|104.09|102.79|42
1665731700000|2022-10-14 07:15:00|104.09|102.79|103.72|102.42|104.11|102.81|103.69|102.39|148
1665732000000|2022-10-14 07:20:00|103.71|102.41|103.75|102.45|103.91|102.61|103.71|102.41|140
1665732300000|2022-10-14 07:25:00|103.74|102.44|103.81|102.51|103.81|102.51|103.69|102.39|93
1665732600000|2022-10-14 07:30:00|103.8|102.5|103.59|102.29|103.81|102.51|103.58|102.28|174
1665732900000|2022-10-14 07:35:00|103.58|102.28|103.59|102.29|103.7|102.4|103.4|102.1|243
1665733200000|2022-10-14 07:40:00|103.6|102.3|103.69|102.39|103.73|102.43|103.6|102.3|151
1665733500000|2022-10-14 07:45:00|103.68|102.38|103.62|102.32|103.72|102.42|103.61|102.31|195
1665733800000|2022-10-14 07:50:00|103.63|102.33|103.77|102.47|103.77|102.47|103.62|102.32|79
1665734100000|2022-10-14 07:55:00|103.76|102.46|103.75|102.45|103.78|102.48|103.72|102.42|94
1665734400000|2022-10-14 08:00:00|103.74|102.44|103.73|102.43|103.77|102.47|103.71|102.41|201
1665734700000|2022-10-14 08:05:00|103.71|102.41|103.79|102.49|103.8|102.5|103.71|102.41|190
1665735000000|2022-10-14 08:10:00|103.77|102.47|103.84|102.54|103.91|102.61|103.71|102.41|113
1665735300000|2022-10-14 08:15:00|103.87|102.57|103.92|102.62|103.97|102.67|103.82|102.52|136
1665735600000|2022-10-14 08:20:00|103.91|102.61|103.89|102.59|103.95|102.65|103.88|102.58|28
1665735900000|2022-10-14 08:25:00|103.88|102.58|103.64|102.34|103.88|102.58|103.6|102.3|92
1665736200000|2022-10-14 08:30:00|103.63|102.33|103.71|102.41|103.75|102.45|103.61|102.31|213
1665736500000|2022-10-14 08:35:00|103.73|102.43|103.8|102.5|103.81|102.51|103.69|102.39|134
1665736800000|2022-10-14 08:40:00|103.81|102.51|103.83|102.53|103.91|102.61|103.8|102.5|148
1665737100000|2022-10-14 08:45:00|103.82|102.52|103.82|102.52|103.88|102.58|103.81|102.51|124
1665737400000|2022-10-14 08:50:00|103.84|102.54|103.85|102.55|103.9|102.6|103.78|102.48|134
1665737700000|2022-10-14 08:55:00|103.86|102.56|103.84|102.54|103.88|102.58|103.74|102.44|128
1665738000000|2022-10-14 09:00:00|103.83|102.53|103.85|102.55|103.87|102.57|103.81|102.51|177
1665738300000|2022-10-14 09:05:00|103.83|102.53|103.82|102.52|103.85|102.55|103.8|102.5|100
1665738600000|2022-10-14 09:10:00|103.83|102.53|103.7|102.4|103.84|102.54|103.69|102.39|84
1665738900000|2022-10-14 09:15:00|103.69|102.39|103.62|102.32|103.7|102.4|103.4|102.1|177
1665739200000|2022-10-14 09:20:00|103.61|102.31|103.59|102.29|103.7|102.4|103.59|102.29|65
1665739500000|2022-10-14 09:25:00|103.6|102.3|103.54|102.24|103.6|102.3|103.54|102.24|77
1665739800000|2022-10-14 09:30:00|103.56|102.26|103.59|102.29|103.6|102.3|103.53|102.23|58
1665740100000|2022-10-14 09:35:00|103.58|102.28|103.62|102.32|103.62|102.32|103.52|102.22|68
1665740400000|2022-10-14 09:40:00|103.61|102.31|103.57|102.27|103.69|102.39|103.56|102.26|69
1665740700000|2022-10-14 09:45:00|103.56|102.26|103.55|102.25|103.68|102.38|103.42|102.12|198
1665741000000|2022-10-14 09:50:00|103.56|102.26|103.83|102.53|103.86|102.56|103.53|102.23|158
1665741300000|2022-10-14 09:55:00|103.81|102.51|104.07|102.77|104.15|102.85|103.81|102.51|198
1665741600000|2022-10-14 10:00:00|104.08|102.78|104.17|102.87|104.17|102.87|104|102.7|176
1665741900000|2022-10-14 10:05:00|104.15|102.85|104.01|102.71|104.21|102.91|104.01|102.71|211
1665742200000|2022-10-14 10:10:00|104|102.7|103.9|102.6|104.01|102.71|103.88|102.58|173
1665742500000|2022-10-14 10:15:00|103.89|102.59|103.91|102.61|103.92|102.62|103.8|102.5|133
1665742800000|2022-10-14 10:20:00|103.9|102.6|103.97|102.67|103.98|102.68|103.79|102.49|158
1665743100000|2022-10-14 10:25:00|103.98|102.68|104.03|102.73|104.05|102.75|103.82|102.52|138
1665743400000|2022-10-14 10:30:00|104.04|102.74|104.33|103.03|104.61|103.31|104|102.7|212
1665743700000|2022-10-14 10:35:00|104.32|103.02|104.21|102.91|104.33|103.03|104.18|102.88|80
1665744000000|2022-10-14 10:40:00|104.2|102.9|104.12|102.82|104.22|102.92|104.1|102.8|53
1665744300000|2022-10-14 10:45:00|104.13|102.83|104.12|102.82|104.15|102.85|104.09|102.79|127
1665744600000|2022-10-14 10:50:00|104.13|102.83|104.09|102.79|104.16|102.86|104.08|102.78|122
1665744900000|2022-10-14 10:55:00|104.11|102.81|104.11|102.81|104.14|102.84|104.09|102.79|100
1665745200000|2022-10-14 11:00:00|104.1|102.8|104|102.7|104.12|102.82|103.98|102.68|137
1665745500000|2022-10-14 11:05:00|103.99|102.69|104|102.7|104.02|102.72|103.98|102.68|57
1665745800000|2022-10-14 11:10:00|104.01|102.71|104.02|102.72|104.05|102.75|104|102.7|142
1665746100000|2022-10-14 11:15:00|104.03|102.73|104.1|102.8|104.16|102.86|104.02|102.72|221
1665746400000|2022-10-14 11:20:00|104.11|102.81|104.2|102.9|104.28|102.98|104.09|102.79|152
1665746700000|2022-10-14 11:25:00|104.21|102.91|104.11|102.81|104.21|102.91|104.09|102.79|152
1665747000000|2022-10-14 11:30:00|104.1|102.8|103.88|102.58|104.12|102.82|103.85|102.55|114
1665747300000|2022-10-14 11:35:00|103.87|102.57|103.89|102.59|103.92|102.62|103.87|102.57|98
1665747600000|2022-10-14 11:40:00|103.88|102.58|103.68|102.38|103.91|102.61|103.61|102.31|111
1665747900000|2022-10-14 11:45:00|103.67|102.37|103.59|102.29|103.72|102.42|103.52|102.22|211
1665748200000|2022-10-14 11:50:00|103.58|102.28|103.52|102.22|103.59|102.29|103.49|102.19|114
1665748500000|2022-10-14 11:55:00|103.51|102.21|103.47|102.17|103.55|102.25|103.45|102.15|80
1665748800000|2022-10-14 12:00:00|103.48|102.18|103.49|102.19|103.5|102.2|103.4|102.1|45
1665749100000|2022-10-14 12:05:00|103.5|102.2|103.59|102.29|103.59|102.29|103.49|102.19|17
1665749400000|2022-10-14 12:10:00|103.57|102.27|103.44|102.14|103.57|102.27|103.43|102.13|75
1665749700000|2022-10-14 12:15:00|103.45|102.15|103.54|102.24|103.55|102.25|103.42|102.12|128
1665750000000|2022-10-14 12:20:00|103.53|102.23|103.4|102.1|103.53|102.23|103.25|101.95|78
1665750300000|2022-10-14 12:25:00|103.38|102.08|103.31|102.01|103.55|102.25|103.31|102.01|85
1665750600000|2022-10-14 12:30:00|103.39|102.09|103.67|102.37|103.71|102.41|103.14|101.84|308
1665750900000|2022-10-14 12:35:00|103.66|102.36|104.01|102.71|104.01|102.71|103.59|102.29|174
1665751200000|2022-10-14 12:40:00|104|102.7|104.13|102.83|104.17|102.87|104|102.7|192
1665751500000|2022-10-14 12:45:00|104.14|102.84|104.42|103.12|104.49|103.19|104.14|102.84|216
1665751800000|2022-10-14 12:50:00|104.43|103.13|104.9|103.6|104.9|103.6|104.4|103.1|197
1665752100000|2022-10-14 12:55:00|104.91|103.61|104.96|103.66|105.05|103.75|104.82|103.52|250
1665752400000|2022-10-14 13:00:00|104.95|103.65|104.93|103.63|104.99|103.69|104.62|103.32|261
1665752700000|2022-10-14 13:05:00|104.94|103.64|104.73|103.43|104.94|103.64|104.62|103.32|182
1665753000000|2022-10-14 13:10:00|104.72|103.42|104.62|103.32|104.82|103.52|104.6|103.3|234
1665753300000|2022-10-14 13:15:00|104.61|103.31|104.6|103.3|104.71|103.41|104.52|103.22|177
1665753600000|2022-10-14 13:20:00|104.59|103.29|104.5|103.2|104.61|103.31|104.5|103.2|43
1665753900000|2022-10-14 13:25:00|104.44|103.14|104.32|103.02|104.44|103.14|104.28|102.98|137
1665754200000|2022-10-14 13:30:00|104.33|103.03|104.31|103.01|104.57|103.27|104.21|102.91|341
1665754500000|2022-10-14 13:35:00|104.3|103|104.5|103.2|104.54|103.24|104.16|102.86|270
1665754800000|2022-10-14 13:40:00|104.49|103.19|104.22|102.92|104.49|103.19|104.21|102.91|224
1665755100000|2022-10-14 13:45:00|104.21|102.91|103.81|102.51|104.21|102.91|103.76|102.46|217
1665755400000|2022-10-14 13:50:00|103.82|102.52|103.78|102.48|103.99|102.69|103.66|102.36|202
1665755700000|2022-10-14 13:55:00|103.79|102.49|103.8|102.5|103.87|102.57|103.66|102.36|197
1665756000000|2022-10-14 14:00:00|103.77|102.47|103.27|101.97|103.77|102.47|102.97|101.67|419
1665756300000|2022-10-14 14:05:00|103.29|101.99|103.1|101.8|103.39|102.09|103.01|101.71|254
1665756600000|2022-10-14 14:10:00|103.11|101.81|102.24|100.94|103.2|101.9|102.17|100.87|316
1665756900000|2022-10-14 14:15:00|102.23|100.93|102.33|101.03|102.39|101.09|101.86|100.56|366
1665757200000|2022-10-14 14:20:00|102.32|101.02|102.3|101|102.33|101.03|101.92|100.62|258
1665757500000|2022-10-14 14:25:00|102.31|101.01|102.51|101.21|102.64|101.34|102.21|100.91|221
1665757800000|2022-10-14 14:30:00|102.5|101.2|102.78|101.48|102.86|101.56|102.42|101.12|221
1665758100000|2022-10-14 14:35:00|102.77|101.47|102.76|101.46|102.87|101.57|102.69|101.39|173
1665758400000|2022-10-14 14:40:00|102.78|101.48|102.23|100.93|102.85|101.55|102.18|100.88|193
1665758700000|2022-10-14 14:45:00|102.26|100.96|102.35|101.05|102.48|101.18|102.26|100.96|189
1665759000000|2022-10-14 14:50:00|102.36|101.06|102.48|101.18|102.61|101.31|102.3|101|236
1665759300000|2022-10-14 14:55:00|102.47|101.17|102.6|101.3|102.68|101.38|102.44|101.14|148
1665759600000|2022-10-14 15:00:00|102.59|101.29|102.78|101.48|102.78|101.48|102.5|101.2|113
1665759900000|2022-10-14 15:05:00|102.77|101.47|102.59|101.29|102.77|101.47|102.59|101.29|131
1665760200000|2022-10-14 15:10:00|102.58|101.28|102.52|101.22|102.61|101.31|102.52|101.22|80
1665760500000|2022-10-14 15:15:00|102.53|101.23|101.85|100.55|102.64|101.34|101.74|100.44|212
1665760800000|2022-10-14 15:20:00|101.86|100.56|102.03|100.73|102.15|100.85|101.84|100.54|163
1665761100000|2022-10-14 15:25:00|102.07|100.77|102.19|100.89|102.19|100.89|102.06|100.76|124
1665761400000|2022-10-14 15:30:00|102.18|100.88|102.01|100.71|102.19|100.89|101.97|100.67|169
1665761700000|2022-10-14 15:35:00|102.02|100.72|102.11|100.81|102.11|100.81|101.95|100.65|60
1665762000000|2022-10-14 15:40:00|102.1|100.8|101.99|100.69|102.12|100.82|101.9|100.6|105
1665762300000|2022-10-14 15:45:00|101.94|100.64|101.88|100.58|101.94|100.64|101.65|100.35|173
1665762600000|2022-10-14 15:50:00|101.89|100.59|101.8|100.5|101.99|100.69|101.74|100.44|94
1665762900000|2022-10-14 15:55:00|101.79|100.49|101.75|100.45|101.82|100.52|101.75|100.45|126
1665763200000|2022-10-14 16:00:00|101.74|100.44|101.97|100.67|101.98|100.68|101.71|100.41|143
1665763500000|2022-10-14 16:05:00|101.98|100.68|101.23|99.93|101.99|100.69|101.19|99.89|205
1665763800000|2022-10-14 16:10:00|101.24|99.94|101|99.7|101.48|100.18|100.98|99.68|286
1665764100000|2022-10-14 16:15:00|100.99|99.69|101.27|99.97|101.27|99.97|100.78|99.48|236
1665764400000|2022-10-14 16:20:00|101.26|99.96|101.6|100.3|101.64|100.34|101.18|99.88|105
1665764700000|2022-10-14 16:25:00|101.61|100.31|101.92|100.62|101.92|100.62|101.6|100.3|77
1665765000000|2022-10-14 16:30:00|101.91|100.61|101.89|100.59|102|100.7|101.8|100.5|172
1665765300000|2022-10-14 16:35:00|101.83|100.53|102.03|100.73|102.04|100.74|101.78|100.48|181
1665765600000|2022-10-14 16:40:00|102.04|100.74|102.22|100.92|102.25|100.95|102.02|100.72|80
1665765900000|2022-10-14 16:45:00|102.19|100.89|101.7|100.4|102.19|100.89|101.69|100.39|139
1665766200000|2022-10-14 16:50:00|101.69|100.39|101.62|100.32|101.74|100.44|101.6|100.3|107
1665766500000|2022-10-14 16:55:00|101.61|100.31|101.6|100.3|101.63|100.33|101.5|100.2|152
1665766800000|2022-10-14 17:00:00|101.59|100.29|101.72|100.42|101.81|100.51|101.58|100.28|111
1665767100000|2022-10-14 17:05:00|101.71|100.41|101.53|100.23|101.71|100.41|101.5|100.2|190
1665767400000|2022-10-14 17:10:00|101.57|100.27|101.3|100|101.6|100.3|101.3|100|158
1665767700000|2022-10-14 17:15:00|101.33|100.03|101.52|100.22|101.53|100.23|101.32|100.02|145
1665768000000|2022-10-14 17:20:00|101.51|100.21|101.56|100.26|101.56|100.26|101.39|100.09|123
1665768300000|2022-10-14 17:25:00|101.55|100.25|101.64|100.34|101.64|100.34|101.5|100.2|84
1665768600000|2022-10-14 17:30:00|101.63|100.33|101.83|100.53|101.88|100.58|101.61|100.31|97
1665768900000|2022-10-14 17:35:00|101.84|100.54|101.81|100.51|101.84|100.54|101.7|100.4|84
1665769200000|2022-10-14 17:40:00|101.79|100.49|101.71|100.41|101.87|100.57|101.7|100.4|64
1665769500000|2022-10-14 17:45:00|101.7|100.4|101.94|100.64|101.95|100.65|101.7|100.4|87
1665769800000|2022-10-14 17:50:00|101.93|100.63|101.94|100.64|101.95|100.65|101.82|100.52|115
1665770100000|2022-10-14 17:55:00|101.95|100.65|102.05|100.75|102.11|100.81|101.93|100.63|52
1665770400000|2022-10-14 18:00:00|102.04|100.74|102.03|100.73|102.05|100.75|101.93|100.63|128
1665770700000|2022-10-14 18:05:00|102.04|100.74|102.04|100.74|102.13|100.83|101.92|100.62|164
1665771000000|2022-10-14 18:10:00|102.03|100.73|101.94|100.64|102.04|100.74|101.93|100.63|96
1665771300000|2022-10-14 18:15:00|101.93|100.63|101.92|100.62|102.02|100.72|101.8|100.5|179
1665771600000|2022-10-14 18:20:00|101.91|100.61|101.93|100.63|102.11|100.81|101.91|100.61|84
1665771900000|2022-10-14 18:25:00|101.92|100.62|101.88|100.58|101.93|100.63|101.59|100.29|173
1665772200000|2022-10-14 18:30:00|101.87|100.57|101.84|100.54|101.96|100.66|101.81|100.51|209
1665772500000|2022-10-14 18:35:00|101.85|100.55|101.55|100.25|101.88|100.58|101.53|100.23|166
1665772800000|2022-10-14 18:40:00|101.54|100.24|101.38|100.08|101.57|100.27|101.23|99.93|177
1665773100000|2022-10-14 18:45:00|101.37|100.07|101.72|100.42|101.72|100.42|101.36|100.06|108
1665773400000|2022-10-14 18:50:00|101.71|100.41|101.63|100.33|101.74|100.44|101.6|100.3|114
1665773700000|2022-10-14 18:55:00|101.62|100.32|101.72|100.42|101.74|100.44|101.62|100.32|64
1665774000000|2022-10-14 19:00:00|101.73|100.43|101.94|100.64|102.02|100.72|101.71|100.41|105
1665774300000|2022-10-14 19:05:00|101.93|100.63|101.74|100.44|101.94|100.64|101.71|100.41|152
1665774600000|2022-10-14 19:10:00|101.73|100.43|101.61|100.31|101.74|100.44|101.61|100.31|82
1665774900000|2022-10-14 19:15:00|101.62|100.32|101.41|100.11|101.64|100.34|101.41|100.11|156
1665775200000|2022-10-14 19:20:00|101.42|100.12|101.71|100.41|101.73|100.43|101.38|100.08|120
1665775500000|2022-10-14 19:25:00|101.72|100.42|101.87|100.57|101.88|100.58|101.7|100.4|71
1665775800000|2022-10-14 19:30:00|101.85|100.55|102.01|100.71|102.02|100.72|101.81|100.51|105
1665776100000|2022-10-14 19:35:00|102.02|100.72|102|100.7|102.03|100.73|101.94|100.64|139
1665776400000|2022-10-14 19:40:00|102.01|100.71|101.98|100.68|102.01|100.71|101.89|100.59|98
1665776700000|2022-10-14 19:45:00|101.97|100.67|102.07|100.77|102.08|100.78|101.88|100.58|133
1665777000000|2022-10-14 19:50:00|102.08|100.78|102.15|100.85|102.22|100.92|102.06|100.76|122
1665777300000|2022-10-14 19:55:00|102.16|100.86|101.89|100.59|102.16|100.86|101.68|100.38|164
1665777600000|2022-10-14 20:00:00|101.91|100.61|101.88|100.58|101.94|100.64|101.82|100.52|85
1665777900000|2022-10-14 20:05:00|101.87|100.57|101.8|100.5|101.87|100.57|101.72|100.42|49
1665778200000|2022-10-14 20:10:00|101.81|100.51|101.85|100.55|101.86|100.56|101.62|100.32|96
1665778500000|2022-10-14 20:15:00|101.86|100.56|101.9|100.6|101.91|100.61|101.83|100.53|61
1665778800000|2022-10-14 20:20:00|101.91|100.61|102.33|101.03|102.42|101.12|101.91|100.61|58
1665779100000|2022-10-14 20:25:00|102.32|101.02|102.51|101.21|102.52|101.22|102.32|101.02|60
1665779400000|2022-10-14 20:30:00|102.52|101.22|102.15|100.85|102.52|101.22|102.13|100.83|92
1665779700000|2022-10-14 20:35:00|102.11|100.81|102.22|100.92|102.25|100.95|102.11|100.81|36
1665780000000|2022-10-14 20:40:00|102.23|100.93|102.32|101.02|102.32|101.02|102.23|100.93|39
1665780300000|2022-10-14 20:45:00|102.31|101.01|102.12|100.82|102.31|101.01|102.12|100.82|30
1665780600000|2022-10-14 20:50:00|102.13|100.83|101.93|100.63|102.22|100.92|101.93|100.63|40
1665780900000|2022-10-14 20:55:00|101.94|100.64|102.01|100.71|102.03|100.73|101.93|100.63|47
1665817800000|2022-10-15 07:10:00|101.88|100.58|101.94|100.64|101.97|100.67|101.88|100.58|37
1665818100000|2022-10-15 07:15:00|101.95|100.65|102.16|100.86|102.16|100.86|101.94|100.64|32
1665818400000|2022-10-15 07:20:00|102.15|100.85|102.1|100.8|102.15|100.85|102.1|100.8|19
1665818700000|2022-10-15 07:25:00|102.09|100.79|101.93|100.63|102.1|100.8|101.86|100.56|70
1665819000000|2022-10-15 07:30:00|101.92|100.62|102.13|100.83|102.15|100.85|101.91|100.61|70
1665819300000|2022-10-15 07:35:00|102.12|100.82|102.12|100.82|102.14|100.84|102.11|100.81|45
1665819600000|2022-10-15 07:40:00|102.13|100.83|102.33|101.03|102.33|101.03|102.12|100.82|52
1665819900000|2022-10-15 07:45:00|102.34|101.04|102.36|101.06|102.36|101.06|102.33|101.03|27
1665820200000|2022-10-15 07:50:00|102.37|101.07|102.62|101.32|102.64|101.34|102.37|101.07|65
1665820500000|2022-10-15 07:55:00|102.61|101.31|102.57|101.27|102.62|101.32|102.52|101.22|44
1665820800000|2022-10-15 08:00:00|102.56|101.26|102.55|101.25|102.6|101.3|102.48|101.18|69
1665821100000|2022-10-15 08:05:00|102.54|101.24|102.45|101.15|102.54|101.24|102.43|101.13|50
1665821400000|2022-10-15 08:10:00|102.44|101.14|102.31|101.01|102.44|101.14|102.31|101.01|24
1665821700000|2022-10-15 08:15:00|102.3|101|102.22|100.92|102.3|101|102.2|100.9|57
1665822000000|2022-10-15 08:20:00|102.21|100.91|102.01|100.71|102.21|100.91|102|100.7|21
1665822300000|2022-10-15 08:25:00|102.02|100.72|101.89|100.59|102.02|100.72|101.89|100.59|37
1665822600000|2022-10-15 08:30:00|101.9|100.6|101.35|100.05|102.05|100.75|101|99.7|185
1665822900000|2022-10-15 08:35:00|101.4|100.1|101.44|100.14|101.64|100.34|101.34|100.04|155
1665823200000|2022-10-15 08:40:00|101.43|100.13|101.63|100.33|101.64|100.34|101.42|100.12|78
1665823500000|2022-10-15 08:45:00|101.64|100.34|101.51|100.21|101.65|100.35|101.19|99.89|162
1665823800000|2022-10-15 08:50:00|101.5|100.2|101.41|100.11|101.68|100.38|101.21|99.91|163
1665824100000|2022-10-15 08:55:00|101.42|100.12|101.4|100.1|101.42|100.12|101.03|99.73|252
1665824400000|2022-10-15 09:00:00|101.41|100.11|101.44|100.14|101.46|100.16|101.3|100|167
1665824700000|2022-10-15 09:05:00|101.45|100.15|101.73|100.43|101.75|100.45|101.44|100.14|60
1665825000000|2022-10-15 09:10:00|101.72|100.42|101.71|100.41|101.75|100.45|101.55|100.25|87
1665825300000|2022-10-15 09:15:00|101.72|100.42|101.53|100.23|101.72|100.42|101.5|100.2|104
1665825600000|2022-10-15 09:20:00|101.52|100.22|101.63|100.33|101.65|100.35|101.46|100.16|62
1665825900000|2022-10-15 09:25:00|101.62|100.32|101.63|100.33|101.63|100.33|101.62|100.32|64
1665826200000|2022-10-15 09:30:00|101.62|100.32|101.81|100.51|101.89|100.59|101.62|100.32|85
1665826500000|2022-10-15 09:35:00|101.8|100.5|101.81|100.51|101.81|100.51|101.71|100.41|54
1665826800000|2022-10-15 09:40:00|101.82|100.52|101.85|100.55|101.91|100.61|101.81|100.51|59
1665827100000|2022-10-15 09:45:00|101.84|100.54|101.83|100.53|101.89|100.59|101.74|100.44|90
1665827400000|2022-10-15 09:50:00|101.84|100.54|101.62|100.32|101.84|100.54|101.59|100.29|85
1665827700000|2022-10-15 09:55:00|101.63|100.33|101.79|100.49|101.79|100.49|101.61|100.31|57
1665828000000|2022-10-15 10:00:00|101.78|100.48|102.43|101.13|102.5|101.2|101.76|100.46|122
1665828300000|2022-10-15 10:05:00|102.41|101.11|102.51|101.21|102.51|101.21|102.23|100.93|102
1665828600000|2022-10-15 10:10:00|102.6|101.3|102.59|101.29|102.61|101.31|102.55|101.25|44
1665828900000|2022-10-15 10:15:00|102.58|101.28|102.59|101.29|102.62|101.32|102.53|101.23|155
1665829200000|2022-10-15 10:20:00|102.62|101.32|102.75|101.45|102.76|101.46|102.62|101.32|136
1665829500000|2022-10-15 10:25:00|102.74|101.44|103.23|101.93|103.32|102.02|102.73|101.43|180
1665829800000|2022-10-15 10:30:00|103.21|101.91|103.09|101.79|103.21|101.91|103.07|101.77|91
1665830100000|2022-10-15 10:35:00|103.08|101.78|103.16|101.86|103.18|101.88|103.07|101.77|41
1665830400000|2022-10-15 10:40:00|103.14|101.84|103.22|101.92|103.26|101.96|103.13|101.83|90
1665830700000|2022-10-15 10:45:00|103.21|101.91|103.2|101.9|103.22|101.92|103.13|101.83|74
1665831000000|2022-10-15 10:50:00|103.19|101.89|103.24|101.94|103.27|101.97|103.07|101.77|77
1665831300000|2022-10-15 10:55:00|103.25|101.95|103.29|101.99|103.29|101.99|103.19|101.89|44
1665831600000|2022-10-15 11:00:00|103.3|102|104.09|102.79|104.09|102.79|103.26|101.96|99
1665831900000|2022-10-15 11:05:00|104.08|102.78|104.37|103.07|104.59|103.29|104.08|102.78|173
1665832200000|2022-10-15 11:10:00|104.38|103.08|105.01|103.71|105.01|103.71|104.34|103.04|151
1665832500000|2022-10-15 11:15:00|105.04|103.74|105.01|103.71|105.33|104.03|104.77|103.47|208
1665832800000|2022-10-15 11:20:00|105.02|103.72|105.48|104.18|105.73|104.43|105.02|103.72|215
1665833100000|2022-10-15 11:25:00|105.49|104.19|105.55|104.25|106.03|104.73|105.48|104.18|195
1665833400000|2022-10-15 11:30:00|105.56|104.26|105.1|103.8|105.67|104.37|105.07|103.77|140
1665833700000|2022-10-15 11:35:00|105.11|103.81|105.32|104.02|105.33|104.03|105.1|103.8|111
1665834000000|2022-10-15 11:40:00|105.4|104.1|105.27|103.97|105.79|104.49|105.26|103.96|192
1665834300000|2022-10-15 11:45:00|105.32|104.02|105.39|104.09|105.39|104.09|105|103.7|189
1665834600000|2022-10-15 11:50:00|105.4|104.1|105.5|104.2|105.55|104.25|105.28|103.98|143
1665834900000|2022-10-15 11:55:00|105.51|104.21|105.45|104.15|105.53|104.23|105.37|104.07|148
1665835200000|2022-10-15 12:00:00|105.44|104.14|105.36|104.06|105.46|104.16|105.17|103.87|158
1665835500000|2022-10-15 12:05:00|105.37|104.07|105.18|103.88|105.38|104.08|105.18|103.88|148
1665835800000|2022-10-15 12:10:00|105.19|103.89|105.16|103.86|105.21|103.91|105.11|103.81|73
1665836100000|2022-10-15 12:15:00|105.17|103.87|105.21|103.91|105.3|104|105.16|103.86|101
1665836400000|2022-10-15 12:20:00|105.22|103.92|105.51|104.21|105.51|104.21|105.14|103.84|114
1665836700000|2022-10-15 12:25:00|105.52|104.22|105.92|104.62|106.16|104.86|105.5|104.2|201
1665837000000|2022-10-15 12:30:00|105.91|104.61|105.99|104.69|106|104.7|105.82|104.52|75
1665837300000|2022-10-15 12:35:00|106.05|104.75|106.39|105.09|106.62|105.32|106.05|104.75|130
1665837600000|2022-10-15 12:40:00|106.38|105.08|106.55|105.25|106.63|105.33|106.38|105.08|183
1665837900000|2022-10-15 12:45:00|106.6|105.3|106.45|105.15|106.6|105.3|106.41|105.11|74
1665838200000|2022-10-15 12:50:00|106.43|105.13|106|104.7|106.51|105.21|105.99|104.69|120
1665838500000|2022-10-15 12:55:00|105.99|104.69|105.72|104.42|106.01|104.71|105.56|104.26|146
1665838800000|2022-10-15 13:00:00|105.71|104.41|105.5|104.2|105.72|104.42|105.18|103.88|218
1665839100000|2022-10-15 13:05:00|105.51|104.21|105.21|103.91|105.51|104.21|105.17|103.87|169
1665839400000|2022-10-15 13:10:00|105.22|103.92|105.3|104|105.32|104.02|105.15|103.85|84
1665839700000|2022-10-15 13:15:00|105.31|104.01|105.18|103.88|105.31|104.01|105.17|103.87|49
1665840000000|2022-10-15 13:20:00|105.19|103.89|105.8|104.5|105.8|104.5|105.16|103.86|139
1665840300000|2022-10-15 13:25:00|105.79|104.49|105.48|104.18|105.82|104.52|105.45|104.15|101
1665840600000|2022-10-15 13:30:00|105.46|104.16|104.97|103.67|105.55|104.25|104.97|103.67|120
1665840900000|2022-10-15 13:35:00|104.99|103.69|104.88|103.58|105.04|103.74|104.43|103.13|202
1665841200000|2022-10-15 13:40:00|104.89|103.59|105.18|103.88|105.18|103.88|104.89|103.59|79
1665841500000|2022-10-15 13:45:00|105.15|103.85|105.18|103.88|105.2|103.9|105.1|103.8|83
1665841800000|2022-10-15 13:50:00|105.12|103.82|105.11|103.81|105.16|103.86|105.09|103.79|51
1665842100000|2022-10-15 13:55:00|105.12|103.82|105.43|104.13|105.52|104.22|105.11|103.81|117
1665842400000|2022-10-15 14:00:00|105.42|104.12|105.47|104.17|105.7|104.4|105.41|104.11|98
1665842700000|2022-10-15 14:05:00|105.48|104.18|105.48|104.18|105.57|104.27|105.45|104.15|79
1665843000000|2022-10-15 14:10:00|105.47|104.17|105.19|103.89|105.48|104.18|105.18|103.88|116
1665843300000|2022-10-15 14:15:00|105.2|103.9|105.12|103.82|105.22|103.92|105|103.7|151
1665843600000|2022-10-15 14:20:00|105.1|103.8|105.1|103.8|105.22|103.92|105.01|103.71|91
1665843900000|2022-10-15 14:25:00|105.11|103.81|105.2|103.9|105.22|103.92|105.1|103.8|20
1665844200000|2022-10-15 14:30:00|105.19|103.89|105.62|104.32|105.68|104.38|105.19|103.89|83
1665844500000|2022-10-15 14:35:00|105.61|104.31|105.64|104.34|105.69|104.39|105.59|104.29|74
1665844800000|2022-10-15 14:40:00|105.63|104.33|106.3|105|106.45|105.15|105.62|104.32|89
1665845100000|2022-10-15 14:45:00|106.31|105.01|105.89|104.59|106.48|105.18|105.86|104.56|142
1665845400000|2022-10-15 14:50:00|105.9|104.6|105.8|104.5|105.91|104.61|105.67|104.37|51
1665845700000|2022-10-15 14:55:00|105.81|104.51|106.2|104.9|106.2|104.9|105.68|104.38|76
1665846000000|2022-10-15 15:00:00|106.21|104.91|106.29|104.99|106.71|105.41|106.21|104.91|174
1665846300000|2022-10-15 15:05:00|106.36|105.06|106.07|104.77|106.38|105.08|106.05|104.75|101
1665846600000|2022-10-15 15:10:00|106.06|104.76|106.2|104.9|106.24|104.94|106.06|104.76|84
1665846900000|2022-10-15 15:15:00|106.19|104.89|106.07|104.77|106.19|104.89|106.04|104.74|115
1665847200000|2022-10-15 15:20:00|106.08|104.78|107.11|105.81|107.17|105.87|106.08|104.78|171
1665847500000|2022-10-15 15:25:00|107.1|105.8|107.02|105.72|107.1|105.8|106.86|105.56|144
1665847800000|2022-10-15 15:30:00|107.01|105.71|106.54|105.24|107.04|105.74|106.53|105.23|94
1665848100000|2022-10-15 15:35:00|106.53|105.23|106.38|105.08|106.53|105.23|106.27|104.97|125
1665848400000|2022-10-15 15:40:00|106.39|105.09|106.41|105.11|106.47|105.17|106.07|104.77|73
1665848700000|2022-10-15 15:45:00|106.4|105.1|106.22|104.92|106.4|105.1|106.06|104.76|89
1665849000000|2022-10-15 15:50:00|106.28|104.98|106.39|105.09|106.39|105.09|106.2|104.9|66
1665849300000|2022-10-15 15:55:00|106.38|105.08|105.89|104.59|106.38|105.08|105.86|104.56|98
1665849600000|2022-10-15 16:00:00|105.9|104.6|106.01|104.71|106.02|104.72|105.9|104.6|69
1665849900000|2022-10-15 16:05:00|106.08|104.78|106|104.7|106.18|104.88|105.94|104.64|95
1665850200000|2022-10-15 16:10:00|105.96|104.66|106.04|104.74|106.11|104.81|105.94|104.64|81
1665850500000|2022-10-15 16:15:00|106.05|104.75|106.16|104.86|106.26|104.96|106.03|104.73|135
1665850800000|2022-10-15 16:20:00|106.17|104.87|106.34|105.04|106.36|105.06|106.13|104.83|44
1665851100000|2022-10-15 16:25:00|106.35|105.05|106.35|105.05|106.36|105.06|106.31|105.01|95
1665851400000|2022-10-15 16:30:00|106.34|105.04|106.35|105.05|106.37|105.07|106.32|105.02|14
1665851700000|2022-10-15 16:35:00|106.34|105.04|106.95|105.65|106.98|105.68|106.31|105.01|116
1665852000000|2022-10-15 16:40:00|106.94|105.64|106.42|105.12|106.95|105.65|106.38|105.08|130
1665852300000|2022-10-15 16:45:00|106.41|105.11|106.25|104.95|106.46|105.16|106.2|104.9|102
1665852600000|2022-10-15 16:50:00|106.26|104.96|106.34|105.04|106.37|105.07|106.26|104.96|70
1665852900000|2022-10-15 16:55:00|106.32|105.02|106.39|105.09|106.4|105.1|106.25|104.95|73
1665853200000|2022-10-15 17:00:00|106.4|105.1|106.67|105.37|106.67|105.37|106.37|105.07|77
1665853500000|2022-10-15 17:05:00|106.66|105.36|107.34|106.04|107.48|106.18|106.64|105.34|270
1665853800000|2022-10-15 17:10:00|107.3|106|107.75|106.45|108.02|106.72|107.26|105.96|357
1665854100000|2022-10-15 17:15:00|107.74|106.44|107.21|105.91|107.74|106.44|107.1|105.8|213
1665854400000|2022-10-15 17:20:00|107.2|105.9|107.36|106.06|107.45|106.15|107.16|105.86|231
1665854700000|2022-10-15 17:25:00|107.37|106.07|107.47|106.17|107.47|106.17|107.36|106.06|150
1665855000000|2022-10-15 17:30:00|107.49|106.19|107.43|106.13|107.57|106.27|107.08|105.78|173
1665855300000|2022-10-15 17:35:00|107.42|106.12|107.36|106.06|107.46|106.16|107.32|106.02|97
1665855600000|2022-10-15 17:40:00|107.37|106.07|107.27|105.97|107.41|106.11|107.26|105.96|54
1665855900000|2022-10-15 17:45:00|107.26|105.96|107.69|106.39|107.75|106.45|107.26|105.96|94
1665856200000|2022-10-15 17:50:00|107.75|106.45|107.66|106.36|107.83|106.53|107.64|106.34|150
1665856500000|2022-10-15 17:55:00|107.65|106.35|107.69|106.39|107.73|106.43|107.57|106.27|131
1665856800000|2022-10-15 18:00:00|107.7|106.4|107.89|106.59|108|106.7|107.7|106.4|139
1665857100000|2022-10-15 18:05:00|107.9|106.6|107.45|106.15|107.93|106.63|107.4|106.1|197
1665857400000|2022-10-15 18:10:00|107.46|106.16|107.49|106.19|107.67|106.37|107.46|106.16|93
1665857700000|2022-10-15 18:15:00|107.54|106.24|107.72|106.42|107.73|106.43|107.54|106.24|93
1665858000000|2022-10-15 18:20:00|107.73|106.43|107.68|106.38|107.75|106.45|107.62|106.32|111
1665858300000|2022-10-15 18:25:00|107.67|106.37|107.47|106.17|107.77|106.47|107.45|106.15|106
1665858600000|2022-10-15 18:30:00|107.43|106.13|107.26|105.96|107.43|106.13|107.22|105.92|108
1665858900000|2022-10-15 18:35:00|107.28|105.98|107.49|106.19|107.5|106.2|107.26|105.96|65
1665859200000|2022-10-15 18:40:00|107.48|106.18|107.47|106.17|107.51|106.21|107.4|106.1|83
1665859500000|2022-10-15 18:45:00|107.48|106.18|107.49|106.19|107.58|106.28|107.47|106.17|40
1665859800000|2022-10-15 18:50:00|107.48|106.18|107.47|106.17|107.54|106.24|107.39|106.09|66
1665860100000|2022-10-15 18:55:00|107.48|106.18|107.07|105.77|107.5|106.2|107.07|105.77|54
1665860400000|2022-10-15 19:00:00|107.08|105.78|107.16|105.86|107.2|105.9|106.92|105.62|162
1665860700000|2022-10-15 19:05:00|107.19|105.89|107.19|105.89|107.19|105.89|107.08|105.78|36
1665861000000|2022-10-15 19:10:00|107.18|105.88|107.11|105.81|107.2|105.9|107.09|105.79|20
1665861300000|2022-10-15 19:15:00|107.12|105.82|107.16|105.86|107.21|105.91|106.91|105.61|78
1665861600000|2022-10-15 19:20:00|107.17|105.87|107.05|105.75|107.17|105.87|107.03|105.73|45
1665861900000|2022-10-15 19:25:00|107.04|105.74|106.96|105.66|107.09|105.79|106.93|105.63|65
1665862200000|2022-10-15 19:30:00|106.97|105.67|106.99|105.69|107.05|105.75|106.63|105.33|99
1665862500000|2022-10-15 19:35:00|107|105.7|106.99|105.69|107.06|105.76|106.96|105.66|69
1665862800000|2022-10-15 19:40:00|106.98|105.68|107.01|105.71|107.02|105.72|106.87|105.57|66
1665863100000|2022-10-15 19:45:00|107.02|105.72|107.21|105.91|107.21|105.91|107.01|105.71|47
1665863400000|2022-10-15 19:50:00|107.2|105.9|107.43|106.13|107.43|106.13|107.18|105.88|68
1665863700000|2022-10-15 19:55:00|107.44|106.14|107.45|106.15|107.49|106.19|107.42|106.12|51
1665864000000|2022-10-15 20:00:00|107.44|106.14|107.18|105.88|107.45|106.15|107.15|105.85|115
1665864300000|2022-10-15 20:05:00|107.2|105.9|107.3|106|107.3|106|107.13|105.83|59
1665864600000|2022-10-15 20:10:00|107.28|105.98|107.28|105.98|107.28|105.98|107.16|105.86|29
1665864900000|2022-10-15 20:15:00|107.27|105.97|107.5|106.2|107.52|106.22|107.24|105.94|74
1665865200000|2022-10-15 20:20:00|107.49|106.19|107.7|106.4|107.74|106.44|107.38|106.08|85
1665865500000|2022-10-15 20:25:00|107.69|106.39|107.52|106.22|107.69|106.39|107.44|106.14|89
1665865800000|2022-10-15 20:30:00|107.53|106.23|107.46|106.16|107.53|106.23|107.42|106.12|79
1665866100000|2022-10-15 20:35:00|107.47|106.17|107.61|106.31|107.62|106.32|107.41|106.11|76
1665866400000|2022-10-15 20:40:00|107.62|106.32|107.53|106.23|107.67|106.37|107.46|106.16|62
1665866700000|2022-10-15 20:45:00|107.56|106.26|107.62|106.32|107.67|106.37|107.56|106.26|67
1665867000000|2022-10-15 20:50:00|107.61|106.31|107.49|106.19|107.64|106.34|107.4|106.1|67
1665867300000|2022-10-15 20:55:00|107.51|106.21|107.61|106.31|107.67|106.37|107.47|106.17|71
1665867600000|2022-10-15 21:00:00|107.6|106.3|107.23|105.93|107.61|106.31|107.23|105.93|86
1665867900000|2022-10-15 21:05:00|107.29|105.99|107.37|106.07|107.37|106.07|106.79|105.49|168
1665868200000|2022-10-15 21:10:00|107.38|106.08|107.47|106.17|107.47|106.17|107.27|105.97|54
1665868500000|2022-10-15 21:15:00|107.46|106.16|107.49|106.19|107.52|106.22|107.46|106.16|49
1665868800000|2022-10-15 21:20:00|107.48|106.18|107.31|106.01|107.49|106.19|107.31|106.01|135
1665869100000|2022-10-15 21:25:00|107.36|106.06|107.31|106.01|107.37|106.07|107.3|106|76
1665869400000|2022-10-15 21:30:00|107.3|106|107.08|105.78|107.31|106.01|107.07|105.77|74
1665869700000|2022-10-15 21:35:00|107.09|105.79|106.96|105.66|107.1|105.8|106.95|105.65|64
1665870000000|2022-10-15 21:40:00|106.97|105.67|106.84|105.54|106.98|105.68|106.83|105.53|82
1665870300000|2022-10-15 21:45:00|106.85|105.55|106.76|105.46|106.86|105.56|106.74|105.44|160
1665870600000|2022-10-15 21:50:00|106.74|105.44|106.58|105.28|106.76|105.46|106.48|105.18|171
1665870900000|2022-10-15 21:55:00|106.57|105.27|106.6|105.3|106.64|105.34|106.57|105.27|186
1665871200000|2022-10-15 22:00:00|106.59|105.29|106.4|105.1|106.6|105.3|106.39|105.09|122
1665871500000|2022-10-15 22:05:00|106.39|105.09|106.27|104.97|106.42|105.12|106.25|104.95|47
1665871800000|2022-10-15 22:10:00|106.28|104.98|106.02|104.72|106.32|105.02|105.83|104.53|143
1665872100000|2022-10-15 22:15:00|106.01|104.71|106.03|104.73|106.03|104.73|105.94|104.64|44
1665872400000|2022-10-15 22:20:00|106.02|104.72|106.05|104.75|106.12|104.82|106.01|104.71|111
1665872700000|2022-10-15 22:25:00|106.03|104.73|106.01|104.71|106.2|104.9|105.97|104.67|90
1665873000000|2022-10-15 22:30:00|106|104.7|105.92|104.62|106.01|104.71|105.49|104.19|112
1665873300000|2022-10-15 22:35:00|105.93|104.63|106.13|104.83|106.15|104.85|105.93|104.63|76
1665873600000|2022-10-15 22:40:00|106.12|104.82|105.95|104.65|106.13|104.83|105.95|104.65|90
1665873900000|2022-10-15 22:45:00|105.96|104.66|105.85|104.55|105.99|104.69|105.81|104.51|50
1665874200000|2022-10-15 22:50:00|105.86|104.56|105.85|104.55|105.86|104.56|105.84|104.54|28
1665874500000|2022-10-15 22:55:00|105.84|104.54|105.71|104.41|105.88|104.58|105.68|104.38|108
1665874800000|2022-10-15 23:00:00|105.7|104.4|105.06|103.76|105.7|104.4|104.61|103.31|370
1665875100000|2022-10-15 23:05:00|105.04|103.74|105.6|104.3|105.69|104.39|105.04|103.74|124
1665875400000|2022-10-15 23:10:00|105.61|104.31|105.88|104.58|105.92|104.62|105.49|104.19|149
1665875700000|2022-10-15 23:15:00|105.85|104.55|105.78|104.48|105.85|104.55|105.6|104.3|132
1665876000000|2022-10-15 23:20:00|105.77|104.47|105.48|104.18|105.78|104.48|105.35|104.05|197
1665876300000|2022-10-15 23:25:00|105.47|104.17|106.1|104.8|106.36|105.06|105.41|104.11|203
1665876600000|2022-10-15 23:30:00|106.14|104.84|106.3|105|106.37|105.07|105.97|104.67|238
1665876900000|2022-10-15 23:35:00|106.29|104.99|106.14|104.84|106.29|104.99|105.9|104.6|147
1665877200000|2022-10-15 23:40:00|106.15|104.85|105.78|104.48|106.18|104.88|105.74|104.44|80
1665877500000|2022-10-15 23:45:00|105.79|104.49|105.66|104.36|105.82|104.52|105.51|104.21|91
1665877800000|2022-10-15 23:50:00|105.67|104.37|105.69|104.39|105.9|104.6|105.59|104.29|94
1665878100000|2022-10-15 23:55:00|105.68|104.38|105.82|104.52|105.82|104.52|105.62|104.32|88
1665878400000|2022-10-16 00:00:00|105.81|104.51|105.98|104.68|106.18|104.88|105.7|104.4|130
1665878700000|2022-10-16 00:05:00|106|104.7|105.8|104.5|106|104.7|105.76|104.46|111
1665879000000|2022-10-16 00:10:00|105.79|104.49|106.13|104.83|106.13|104.83|105.79|104.49|120
1665879300000|2022-10-16 00:15:00|106.12|104.82|106.21|104.91|106.25|104.95|106.06|104.76|53
1665879600000|2022-10-16 00:20:00|106.2|104.9|106.33|105.03|106.41|105.11|106.15|104.85|45
1665879900000|2022-10-16 00:25:00|106.37|105.07|106.97|105.67|107.1|105.8|106.34|105.04|121
1665880200000|2022-10-16 00:30:00|106.96|105.66|107.38|106.08|107.48|106.18|106.82|105.52|188
1665880500000|2022-10-16 00:35:00|107.39|106.09|108.14|106.84|108.15|106.85|107.39|106.09|192
1665880800000|2022-10-16 00:40:00|108.13|106.83|107.89|106.59|108.13|106.83|107.61|106.31|237
1665881100000|2022-10-16 00:45:00|107.88|106.58|107.56|106.26|107.89|106.59|107.4|106.1|197
1665881400000|2022-10-16 00:50:00|107.54|106.24|107.57|106.27|107.59|106.29|107.21|105.91|114
1665881700000|2022-10-16 00:55:00|107.56|106.26|107.98|106.68|108.02|106.72|107.43|106.13|140
1665882000000|2022-10-16 01:00:00|107.96|106.66|108.05|106.75|108.09|106.79|107.83|106.53|148
1665882300000|2022-10-16 01:05:00|108.04|106.74|107.71|106.41|108.08|106.78|107.66|106.36|145
1665882600000|2022-10-16 01:10:00|107.7|106.4|107.82|106.52|107.82|106.52|107.6|106.3|69
1665882900000|2022-10-16 01:15:00|107.81|106.51|107.45|106.15|107.81|106.51|107.44|106.14|103
1665883200000|2022-10-16 01:20:00|107.44|106.14|107.46|106.16|107.51|106.21|107.34|106.04|91
1665883500000|2022-10-16 01:25:00|107.54|106.24|107.77|106.47|107.85|106.55|107.54|106.24|125
1665883800000|2022-10-16 01:30:00|107.76|106.46|107.74|106.44|107.88|106.58|107.67|106.37|142
1665884100000|2022-10-16 01:35:00|107.73|106.43|107.67|106.37|107.76|106.46|107.55|106.25|86
1665884400000|2022-10-16 01:40:00|107.66|106.36|107.79|106.49|107.89|106.59|107.55|106.25|95
1665884700000|2022-10-16 01:45:00|107.78|106.48|107.72|106.42|107.88|106.58|107.68|106.38|77
1665885000000|2022-10-16 01:50:00|107.71|106.41|107.7|106.4|107.9|106.6|107.7|106.4|53
1665885300000|2022-10-16 01:55:00|107.71|106.41|107.3|106|107.76|106.46|107.3|106|58
1665885600000|2022-10-16 02:00:00|107.31|106.01|107.41|106.11|107.49|106.19|107.31|106.01|57
1665885900000|2022-10-16 02:05:00|107.42|106.12|107.27|105.97|107.51|106.21|107.07|105.77|98
1665886200000|2022-10-16 02:10:00|107.28|105.98|107.08|105.78|107.28|105.98|106.95|105.65|68
1665886500000|2022-10-16 02:15:00|107.09|105.79|106.88|105.58|107.09|105.79|106.88|105.58|107
1665886800000|2022-10-16 02:20:00|106.87|105.57|106.88|105.58|106.89|105.59|106.8|105.5|32
1665887100000|2022-10-16 02:25:00|106.9|105.6|106.94|105.64|106.97|105.67|106.85|105.55|43
1665887400000|2022-10-16 02:30:00|106.95|105.65|106.75|105.45|106.96|105.66|106.74|105.44|79
1665887700000|2022-10-16 02:35:00|106.76|105.46|106.48|105.18|106.78|105.48|106.45|105.15|69
1665888000000|2022-10-16 02:40:00|106.49|105.19|106.39|105.09|106.54|105.24|106.32|105.02|60
1665888300000|2022-10-16 02:45:00|106.4|105.1|106.4|105.1|106.5|105.2|106.39|105.09|46
1665888600000|2022-10-16 02:50:00|106.39|105.09|106.27|104.97|106.43|105.13|106.25|104.95|44
1665888900000|2022-10-16 02:55:00|106.26|104.96|106.23|104.93|106.34|105.04|106.19|104.89|42
1665889200000|2022-10-16 03:00:00|106.25|104.95|106.53|105.23|106.55|105.25|106.25|104.95|44
1665889500000|2022-10-16 03:05:00|106.52|105.22|106.69|105.39|106.69|105.39|106.47|105.17|34
1665889800000|2022-10-16 03:10:00|106.68|105.38|106.69|105.39|106.7|105.4|106.59|105.29|34
1665890100000|2022-10-16 03:15:00|106.68|105.38|106.53|105.23|106.7|105.4|106.53|105.23|38
1665890400000|2022-10-16 03:20:00|106.54|105.24|106.4|105.1|106.55|105.25|106.36|105.06|110
1665890700000|2022-10-16 03:25:00|106.41|105.11|106.53|105.23|106.53|105.23|106.39|105.09|51
1665891000000|2022-10-16 03:30:00|106.44|105.14|106.55|105.25|106.55|105.25|106.41|105.11|66
1665891300000|2022-10-16 03:35:00|106.56|105.26|106.88|105.58|106.91|105.61|106.56|105.26|72
1665891600000|2022-10-16 03:40:00|106.89|105.59|106.86|105.56|107.07|105.77|106.85|105.55|166
1665891900000|2022-10-16 03:45:00|106.85|105.55|106.84|105.54|106.85|105.55|106.66|105.36|83
1665892200000|2022-10-16 03:50:00|106.79|105.49|106.64|105.34|106.79|105.49|106.63|105.33|38
1665892500000|2022-10-16 03:55:00|106.65|105.35|106.73|105.43|106.74|105.44|106.64|105.34|48
1665892800000|2022-10-16 04:00:00|106.74|105.44|106.75|105.45|106.75|105.45|106.7|105.4|12
1665893100000|2022-10-16 04:05:00|106.76|105.46|106.8|105.5|106.85|105.55|106.73|105.43|31
1665893400000|2022-10-16 04:10:00|106.79|105.49|106.53|105.23|106.81|105.51|106.53|105.23|65
1665893700000|2022-10-16 04:15:00|106.54|105.24|106.6|105.3|106.8|105.5|106.53|105.23|86
1665894000000|2022-10-16 04:20:00|106.61|105.31|106.75|105.45|106.82|105.52|106.61|105.31|65
1665894300000|2022-10-16 04:25:00|106.76|105.46|106.81|105.51|106.97|105.67|106.74|105.44|78
1665894600000|2022-10-16 04:30:00|106.82|105.52|106.91|105.61|106.92|105.62|106.81|105.51|21
1665894900000|2022-10-16 04:35:00|106.9|105.6|106.86|105.56|106.9|105.6|106.71|105.41|68
1665895200000|2022-10-16 04:40:00|106.87|105.57|106.69|105.39|106.87|105.57|106.69|105.39|50
1665895500000|2022-10-16 04:45:00|106.7|105.4|106.59|105.29|106.78|105.48|106.58|105.28|47
1665895800000|2022-10-16 04:50:00|106.6|105.3|106.6|105.3|106.63|105.33|106.59|105.29|38
1665896100000|2022-10-16 04:55:00|106.61|105.31|106.6|105.3|106.61|105.31|106.58|105.28|35
1665896400000|2022-10-16 05:00:00|106.62|105.32|106.7|105.4|106.71|105.41|106.61|105.31|109
1665896700000|2022-10-16 05:05:00|106.71|105.41|106.77|105.47|106.96|105.66|106.71|105.41|63
1665897000000|2022-10-16 05:10:00|106.76|105.46|106.57|105.27|106.76|105.46|106.55|105.25|36
1665897300000|2022-10-16 05:15:00|106.56|105.26|106.42|105.12|106.66|105.36|106.41|105.11|103
1665897600000|2022-10-16 05:20:00|106.41|105.11|106.44|105.14|106.5|105.2|106.33|105.03|95
1665897900000|2022-10-16 05:25:00|106.45|105.15|106.62|105.32|106.64|105.34|106.45|105.15|33
1665898200000|2022-10-16 05:30:00|106.63|105.33|106.51|105.21|106.63|105.33|106.51|105.21|35
1665898500000|2022-10-16 05:35:00|106.52|105.22|106.36|105.06|106.53|105.23|106.35|105.05|63
1665898800000|2022-10-16 05:40:00|106.35|105.05|106.41|105.11|106.42|105.12|106.3|105|41
1665899100000|2022-10-16 05:45:00|106.4|105.1|106.34|105.04|106.41|105.11|106.33|105.03|29
1665899400000|2022-10-16 05:50:00|106.31|105.01|106.33|105.03|106.36|105.06|106.31|105.01|43
1665899700000|2022-10-16 05:55:00|106.32|105.02|106.23|104.93|106.36|105.06|106.2|104.9|33
1665900000000|2022-10-16 06:00:00|106.24|104.94|106.4|105.1|106.41|105.11|106.24|104.94|17
1665900300000|2022-10-16 06:05:00|106.41|105.11|106.4|105.1|106.49|105.19|106.39|105.09|56
1665900600000|2022-10-16 06:10:00|106.39|105.09|106.3|105|106.49|105.19|106.3|105|40
1665900900000|2022-10-16 06:15:00|106.31|105.01|106.23|104.93|106.32|105.02|106.12|104.82|48
1665901200000|2022-10-16 06:20:00|106.22|104.92|106.26|104.96|106.29|104.99|106.2|104.9|39
1665901500000|2022-10-16 06:25:00|106.25|104.95|105.87|104.57|106.25|104.95|105.83|104.53|36
1665901800000|2022-10-16 06:30:00|105.85|104.55|106.01|104.71|106.01|104.71|105.79|104.49|59
1665902100000|2022-10-16 06:35:00|106.02|104.72|106.11|104.81|106.11|104.81|106|104.7|54
1665902400000|2022-10-16 06:40:00|106.1|104.8|106.1|104.8|106.11|104.81|106.09|104.79|11
1665902700000|2022-10-16 06:45:00|106.11|104.81|106.3|105|106.66|105.36|106.1|104.8|53
1665903000000|2022-10-16 06:50:00|106.31|105.01|106.09|104.79|106.31|105.01|106.03|104.73|42
1665903300000|2022-10-16 06:55:00|106.08|104.78|106.23|104.93|106.26|104.96|106.08|104.78|44
1665903600000|2022-10-16 07:00:00|106.22|104.92|106.44|105.14|106.46|105.16|106.2|104.9|60
1665903900000|2022-10-16 07:05:00|106.42|105.12|106.54|105.24|106.54|105.24|106.39|105.09|37
1665904200000|2022-10-16 07:10:00|106.55|105.25|106.51|105.21|106.59|105.29|106.5|105.2|18
1665904500000|2022-10-16 07:15:00|106.5|105.2|106.38|105.08|106.52|105.22|106.36|105.06|51
1665904800000|2022-10-16 07:20:00|106.4|105.1|106.48|105.18|106.52|105.22|106.4|105.1|32
1665905100000|2022-10-16 07:25:00|106.44|105.14|106.52|105.22|106.52|105.22|106.41|105.11|23
1665905400000|2022-10-16 07:30:00|106.57|105.27|106.6|105.3|106.61|105.31|106.57|105.27|18
1665905700000|2022-10-16 07:35:00|106.61|105.31|106.57|105.27|106.64|105.34|106.54|105.24|42
1665906000000|2022-10-16 07:40:00|106.58|105.28|106.52|105.22|106.58|105.28|106.52|105.22|12
1665906300000|2022-10-16 07:45:00|106.53|105.23|106.51|105.21|106.61|105.31|106.5|105.2|36
1665906600000|2022-10-16 07:50:00|106.47|105.17|106.3|105|106.47|105.17|106.28|104.98|40
1665906900000|2022-10-16 07:55:00|106.31|105.01|106.3|105|106.31|105.01|106.23|104.93|27
1665907200000|2022-10-16 08:00:00|106.31|105.01|106.37|105.07|106.38|105.08|106.31|105.01|22
1665907500000|2022-10-16 08:05:00|106.38|105.08|106.32|105.02|106.46|105.16|106.3|105|31
1665907800000|2022-10-16 08:10:00|106.31|105.01|106.33|105.03|106.37|105.07|106.3|105|35
1665908100000|2022-10-16 08:15:00|106.34|105.04|106.62|105.32|106.68|105.38|106.34|105.04|102
1665908400000|2022-10-16 08:20:00|106.63|105.33|106.82|105.52|106.92|105.62|106.62|105.32|106
1665908700000|2022-10-16 08:25:00|106.81|105.51|106.8|105.5|106.91|105.61|106.72|105.42|108
1665909000000|2022-10-16 08:30:00|106.81|105.51|106.66|105.36|106.86|105.56|106.65|105.35|92
1665909300000|2022-10-16 08:35:00|106.65|105.35|106.81|105.51|106.84|105.54|106.62|105.32|92
1665909600000|2022-10-16 08:40:00|106.82|105.52|106.69|105.39|106.86|105.56|106.69|105.39|72
1665909900000|2022-10-16 08:45:00|106.68|105.38|106.42|105.12|106.68|105.38|106.36|105.06|68
1665910200000|2022-10-16 08:50:00|106.43|105.13|106.4|105.1|106.51|105.21|106.35|105.05|60
1665910500000|2022-10-16 08:55:00|106.38|105.08|106.42|105.12|106.43|105.13|106.38|105.08|75
1665910800000|2022-10-16 09:00:00|106.41|105.11|106.37|105.07|106.42|105.12|106.37|105.07|26
1665911100000|2022-10-16 09:05:00|106.38|105.08|106.31|105.01|106.41|105.11|106.31|105.01|24
1665911400000|2022-10-16 09:10:00|106.32|105.02|106.19|104.89|106.33|105.03|106.14|104.84|108
1665911700000|2022-10-16 09:15:00|106.17|104.87|106.1|104.8|106.18|104.88|106.07|104.77|55
1665912000000|2022-10-16 09:20:00|106.09|104.79|106.2|104.9|106.2|104.9|106.08|104.78|33
1665912300000|2022-10-16 09:25:00|106.19|104.89|106.24|104.94|106.25|104.95|106.11|104.81|50
1665912600000|2022-10-16 09:30:00|106.23|104.93|106.15|104.85|106.3|105|106.11|104.81|43
1665912900000|2022-10-16 09:35:00|106.14|104.84|106.22|104.92|106.22|104.92|106.11|104.81|23
1665913200000|2022-10-16 09:40:00|106.21|104.91|106.21|104.91|106.22|104.92|106.12|104.82|35
1665913500000|2022-10-16 09:45:00|106.2|104.9|106.18|104.88|106.23|104.93|106.18|104.88|34
1665913800000|2022-10-16 09:50:00|106.19|104.89|106.28|104.98|106.3|105|106.18|104.88|65
1665914100000|2022-10-16 09:55:00|106.29|104.99|106.23|104.93|106.29|104.99|106.22|104.92|52
1665914400000|2022-10-16 10:00:00|106.22|104.92|106.39|105.09|106.39|105.09|106.22|104.92|42
1665914700000|2022-10-16 10:05:00|106.38|105.08|106.44|105.14|106.44|105.14|106.34|105.04|21
1665915000000|2022-10-16 10:10:00|106.42|105.12|106.45|105.15|106.45|105.15|106.39|105.09|17
1665915300000|2022-10-16 10:15:00|106.44|105.14|106.44|105.14|106.47|105.17|106.44|105.14|23
1665915600000|2022-10-16 10:20:00|106.45|105.15|106.45|105.15|106.48|105.18|106.44|105.14|32
1665915900000|2022-10-16 10:25:00|106.44|105.14|105.94|104.64|106.44|105.14|105.94|104.64|37
1665916200000|2022-10-16 10:30:00|105.93|104.63|105.51|104.21|105.93|104.63|105.17|103.87|188
1665916500000|2022-10-16 10:35:00|105.5|104.2|105.81|104.51|105.81|104.51|105.49|104.19|65
1665916800000|2022-10-16 10:40:00|105.79|104.49|105.81|104.51|105.82|104.52|105.71|104.41|45
1665917100000|2022-10-16 10:45:00|105.8|104.5|105.82|104.52|105.82|104.52|105.59|104.29|51
1665917400000|2022-10-16 10:50:00|105.81|104.51|105.63|104.33|105.87|104.57|105.62|104.32|63
1665917700000|2022-10-16 10:55:00|105.62|104.32|105.64|104.34|105.64|104.34|105.62|104.32|17
1665918000000|2022-10-16 11:00:00|105.63|104.33|105.6|104.3|105.64|104.34|105.5|104.2|40
1665918300000|2022-10-16 11:05:00|105.59|104.29|105.73|104.43|105.82|104.52|105.59|104.29|27
1665918600000|2022-10-16 11:10:00|105.72|104.42|105.72|104.42|105.72|104.42|105.69|104.39|10
1665918900000|2022-10-16 11:15:00|105.71|104.41|105.94|104.64|105.95|104.65|105.71|104.41|36
1665919200000|2022-10-16 11:20:00|105.95|104.65|106.02|104.72|106.03|104.73|105.92|104.62|52
1665919500000|2022-10-16 11:25:00|106.01|104.71|106.02|104.72|106.03|104.73|105.99|104.69|42
1665919800000|2022-10-16 11:30:00|106|104.7|106.03|104.73|106.03|104.73|106|104.7|17
1665920100000|2022-10-16 11:35:00|106.02|104.72|106.02|104.72|106.04|104.74|106.02|104.72|9
1665920400000|2022-10-16 11:40:00|106.03|104.73|106.07|104.77|106.07|104.77|106.02|104.72|15
1665920700000|2022-10-16 11:45:00|106.08|104.78|106.25|104.95|106.26|104.96|106.05|104.75|98
1665921000000|2022-10-16 11:50:00|106.26|104.96|106.22|104.92|106.27|104.97|106.18|104.88|44
1665921300000|2022-10-16 11:55:00|106.21|104.91|106.13|104.83|106.21|104.91|106.12|104.82|24
1665921600000|2022-10-16 12:00:00|106.17|104.87|106.19|104.89|106.22|104.92|106.08|104.78|71
1665921900000|2022-10-16 12:05:00|106.18|104.88|106.11|104.81|106.18|104.88|106.1|104.8|21
1665922200000|2022-10-16 12:10:00|106.12|104.82|105.99|104.69|106.13|104.83|105.96|104.66|137
1665922500000|2022-10-16 12:15:00|105.98|104.68|106.01|104.71|106.1|104.8|105.98|104.68|74
1665922800000|2022-10-16 12:20:00|106.02|104.72|106.12|104.82|106.12|104.82|106.01|104.71|55
1665923100000|2022-10-16 12:25:00|106.11|104.81|106.1|104.8|106.11|104.81|106.08|104.78|16
1665923400000|2022-10-16 12:30:00|106.09|104.79|106.17|104.87|106.17|104.87|106|104.7|84
1665923700000|2022-10-16 12:35:00|106.18|104.88|106.21|104.91|106.23|104.93|106.11|104.81|77
1665924000000|2022-10-16 12:40:00|106.22|104.92|106.3|105|106.31|105.01|106.2|104.9|38
1665924300000|2022-10-16 12:45:00|106.31|105.01|106.29|104.99|106.46|105.16|106.29|104.99|56
1665924600000|2022-10-16 12:50:00|106.28|104.98|106|104.7|106.29|104.99|105.95|104.65|37
1665924900000|2022-10-16 12:55:00|105.99|104.69|105.68|104.38|105.99|104.69|105.59|104.29|107
1665925200000|2022-10-16 13:00:00|105.69|104.39|105.84|104.54|105.85|104.55|105.58|104.28|63
1665925500000|2022-10-16 13:05:00|105.85|104.55|106.1|104.8|106.1|104.8|105.78|104.48|31
1665925800000|2022-10-16 13:10:00|106.11|104.81|105.88|104.58|106.11|104.81|105.84|104.54|69
1665926100000|2022-10-16 13:15:00|105.85|104.55|105.81|104.51|105.89|104.59|105.79|104.49|67
1665926400000|2022-10-16 13:20:00|105.8|104.5|105.86|104.56|105.86|104.56|105.76|104.46|29
1665926700000|2022-10-16 13:25:00|105.85|104.55|105.91|104.61|106|104.7|105.83|104.53|57
1665927000000|2022-10-16 13:30:00|105.89|104.59|105.8|104.5|105.89|104.59|105.79|104.49|26
1665927300000|2022-10-16 13:35:00|105.81|104.51|105.38|104.08|105.81|104.51|105.36|104.06|54
1665927600000|2022-10-16 13:40:00|105.37|104.07|105.61|104.31|105.66|104.36|105.23|103.93|85
1665927900000|2022-10-16 13:45:00|105.66|104.36|105.86|104.56|105.89|104.59|105.66|104.36|54
1665928200000|2022-10-16 13:50:00|105.85|104.55|105.79|104.49|105.86|104.56|105.71|104.41|46
1665928500000|2022-10-16 13:55:00|105.78|104.48|105.7|104.4|105.78|104.48|105.67|104.37|27
1665928800000|2022-10-16 14:00:00|105.75|104.45|105.62|104.32|105.79|104.49|105.62|104.32|48
1665929100000|2022-10-16 14:05:00|105.61|104.31|105.61|104.31|105.61|104.31|105.61|104.31|1
1665929400000|2022-10-16 14:10:00|105.62|104.32|105.62|104.32|105.67|104.37|105.61|104.31|32
1665929700000|2022-10-16 14:15:00|105.65|104.35|105.32|104.02|105.66|104.36|105.31|104.01|52
1665930000000|2022-10-16 14:20:00|105.31|104.01|105.33|104.03|105.4|104.1|105.27|103.97|37
1665930300000|2022-10-16 14:25:00|105.34|104.04|105.2|103.9|105.4|104.1|105.18|103.88|58
1665930600000|2022-10-16 14:30:00|105.21|103.91|105.21|103.91|105.26|103.96|105.19|103.89|54
1665930900000|2022-10-16 14:35:00|105.22|103.92|104.8|103.5|105.26|103.96|104.43|103.13|141
1665931200000|2022-10-16 14:40:00|104.81|103.51|104.91|103.61|105.03|103.73|104.71|103.41|231
1665931500000|2022-10-16 14:45:00|104.92|103.62|105.07|103.77|105.07|103.77|104.91|103.61|74
1665931800000|2022-10-16 14:50:00|105.06|103.76|105.2|103.9|105.23|103.93|105.06|103.76|131
1665932100000|2022-10-16 14:55:00|105.21|103.91|105.13|103.83|105.21|103.91|105.01|103.71|33
1665932400000|2022-10-16 15:00:00|105.14|103.84|105.21|103.91|105.21|103.91|105.01|103.71|104
1665932700000|2022-10-16 15:05:00|105.22|103.92|105.24|103.94|105.29|103.99|105.12|103.82|97
1665933000000|2022-10-16 15:10:00|105.23|103.93|105.23|103.93|105.32|104.02|105.21|103.91|41
1665933300000|2022-10-16 15:15:00|105.24|103.94|105.42|104.12|105.52|104.22|105.24|103.94|110
1665933600000|2022-10-16 15:20:00|105.45|104.15|105.32|104.02|105.51|104.21|105.23|103.93|61
1665933900000|2022-10-16 15:25:00|105.31|104.01|105.12|103.82|105.32|104.02|105.12|103.82|41
1665934200000|2022-10-16 15:30:00|105.13|103.83|105.34|104.04|105.35|104.05|105.13|103.83|26
1665934500000|2022-10-16 15:35:00|105.35|104.05|105.43|104.13|105.56|104.26|105.32|104.02|81
1665934800000|2022-10-16 15:40:00|105.42|104.12|105.4|104.1|105.52|104.22|105.27|103.97|108
1665935100000|2022-10-16 15:45:00|105.38|104.08|105.23|103.93|105.42|104.12|105.23|103.93|100
1665935400000|2022-10-16 15:50:00|105.24|103.94|105.37|104.07|105.37|104.07|105.24|103.94|32
1665935700000|2022-10-16 15:55:00|105.36|104.06|105.46|104.16|105.48|104.18|105.34|104.04|25
1665936000000|2022-10-16 16:00:00|105.44|104.14|105.44|104.14|105.74|104.44|105.42|104.12|78
1665936300000|2022-10-16 16:05:00|105.45|104.15|105.3|104|105.45|104.15|105.25|103.95|51
1665936600000|2022-10-16 16:10:00|105.29|103.99|105.37|104.07|105.37|104.07|105.26|103.96|34
1665936900000|2022-10-16 16:15:00|105.36|104.06|105.18|103.88|105.38|104.08|105.17|103.87|34
1665937200000|2022-10-16 16:20:00|105.17|103.87|105.17|103.87|105.21|103.91|105.08|103.78|56
1665937500000|2022-10-16 16:25:00|105.15|103.85|105.17|103.87|105.28|103.98|105|103.7|79
1665937800000|2022-10-16 16:30:00|105.14|103.84|105.19|103.89|105.23|103.93|104.99|103.69|91
1665938100000|2022-10-16 16:35:00|105.17|103.87|105.08|103.78|105.17|103.87|104.98|103.68|94
1665938400000|2022-10-16 16:40:00|105.07|103.77|105.07|103.77|105.09|103.79|104.98|103.68|46
1665938700000|2022-10-16 16:45:00|105.06|103.76|105|103.7|105.12|103.82|105|103.7|39
1665939000000|2022-10-16 16:50:00|105.01|103.71|105.07|103.77|105.07|103.77|105.01|103.71|36
1665939300000|2022-10-16 16:55:00|105.06|103.76|105.07|103.77|105.09|103.79|105|103.7|29
1665939600000|2022-10-16 17:00:00|105.08|103.78|105.1|103.8|105.11|103.81|105|103.7|38
1665939900000|2022-10-16 17:05:00|105.11|103.81|105.02|103.72|105.11|103.81|105.01|103.71|32
1665940200000|2022-10-16 17:10:00|105.05|103.75|105.01|103.71|105.11|103.81|105.01|103.71|36
1665940500000|2022-10-16 17:15:00|105|103.7|104.91|103.61|105.05|103.75|104.91|103.61|39
1665940800000|2022-10-16 17:20:00|104.89|103.59|104.9|103.6|104.92|103.62|104.89|103.59|17
1665941100000|2022-10-16 17:25:00|104.93|103.63|105.07|103.77|105.1|103.8|104.93|103.63|29
1665941400000|2022-10-16 17:30:00|105.02|103.72|105.11|103.81|105.11|103.81|104.99|103.69|24
1665941700000|2022-10-16 17:35:00|105.12|103.82|105.18|103.88|105.18|103.88|105.11|103.81|18
1665942000000|2022-10-16 17:40:00|105.17|103.87|105.27|103.97|105.34|104.04|105.17|103.87|36
1665942300000|2022-10-16 17:45:00|105.26|103.96|105.08|103.78|105.27|103.97|105.07|103.77|34
1665942600000|2022-10-16 17:50:00|105.1|103.8|105|103.7|105.15|103.85|105|103.7|23
1665942900000|2022-10-16 17:55:00|104.99|103.69|104.93|103.63|105|103.7|104.93|103.63|14
1665943200000|2022-10-16 18:00:00|104.92|103.62|104.61|103.31|104.93|103.63|104.57|103.27|70
1665943500000|2022-10-16 18:05:00|104.62|103.32|104.42|103.12|104.71|103.41|104.32|103.02|68
1665943800000|2022-10-16 18:10:00|104.47|103.17|104.59|103.29|104.63|103.33|104.47|103.17|31
1665944100000|2022-10-16 18:15:00|104.6|103.3|104.6|103.3|104.61|103.31|104.58|103.28|11
1665944400000|2022-10-16 18:20:00|104.61|103.31|104.69|103.39|104.83|103.53|104.6|103.3|40
1665944700000|2022-10-16 18:25:00|104.7|103.4|104.71|103.41|104.72|103.42|104.61|103.31|88
1665945000000|2022-10-16 18:30:00|104.72|103.42|104.77|103.47|104.9|103.6|104.72|103.42|36
1665945300000|2022-10-16 18:35:00|104.78|103.48|104.81|103.51|104.82|103.52|104.78|103.48|12
1665945600000|2022-10-16 18:40:00|104.8|103.5|104.82|103.52|104.92|103.62|104.79|103.49|18
1665945900000|2022-10-16 18:45:00|104.81|103.51|104.9|103.6|104.9|103.6|104.67|103.37|38
1665946200000|2022-10-16 18:50:00|104.92|103.62|104.93|103.63|105.11|103.81|104.92|103.62|37
1665946500000|2022-10-16 18:55:00|104.94|103.64|104.93|103.63|105|103.7|104.9|103.6|35
1665946800000|2022-10-16 19:00:00|104.92|103.62|104.99|103.69|105|103.7|104.91|103.61|37
1665947100000|2022-10-16 19:05:00|104.97|103.67|105|103.7|105.05|103.75|104.97|103.67|16
1665947400000|2022-10-16 19:10:00|104.99|103.69|105.11|103.81|105.14|103.84|104.99|103.69|20
1665947700000|2022-10-16 19:15:00|105.12|103.82|105.12|103.82|105.13|103.83|105.07|103.77|35
1665948000000|2022-10-16 19:20:00|105.11|103.81|105.13|103.83|105.19|103.89|105.09|103.79|65
1665948300000|2022-10-16 19:25:00|105.12|103.82|105.22|103.92|105.22|103.92|105.11|103.81|46
1665948600000|2022-10-16 19:30:00|105.24|103.94|105.81|104.51|105.98|104.68|105.21|103.91|324
1665948900000|2022-10-16 19:35:00|105.8|104.5|105.73|104.43|105.87|104.57|105.43|104.13|159
1665949200000|2022-10-16 19:40:00|105.7|104.4|106.04|104.74|106.04|104.74|105.62|104.32|159
1665949500000|2022-10-16 19:45:00|106.05|104.75|105.98|104.68|106.13|104.83|105.77|104.47|177
1665949800000|2022-10-16 19:50:00|105.97|104.67|106.11|104.81|106.18|104.88|105.87|104.57|141
1665950100000|2022-10-16 19:55:00|106.1|104.8|106.45|105.15|106.56|105.26|106.1|104.8|205
1665950400000|2022-10-16 20:00:00|106.48|105.18|106.33|105.03|106.64|105.34|106.3|105|226
1665950700000|2022-10-16 20:05:00|106.34|105.04|106.26|104.96|106.41|105.11|106.07|104.77|164
1665951000000|2022-10-16 20:10:00|106.25|104.95|106.04|104.74|106.3|105|106.02|104.72|193
1665951300000|2022-10-16 20:15:00|106.07|104.77|106.04|104.74|106.14|104.84|105.71|104.41|168
1665951600000|2022-10-16 20:20:00|106.05|104.75|106.02|104.72|106.12|104.82|105.94|104.64|126
1665951900000|2022-10-16 20:25:00|106.03|104.73|105.85|104.55|106.1|104.8|105.8|104.5|106
1665952200000|2022-10-16 20:30:00|105.84|104.54|105.83|104.53|105.98|104.68|105.8|104.5|93
1665952500000|2022-10-16 20:35:00|105.84|104.54|105.85|104.55|106.02|104.72|105.83|104.53|76
1665952800000|2022-10-16 20:40:00|105.86|104.56|105.92|104.62|105.98|104.68|105.86|104.56|46
1665953100000|2022-10-16 20:45:00|105.93|104.63|105.94|104.64|105.98|104.68|105.9|104.6|53
1665953400000|2022-10-16 20:50:00|105.95|104.65|105.89|104.59|105.95|104.65|105.83|104.53|51
1665953700000|2022-10-16 20:55:00|105.88|104.58|105.9|104.6|105.99|104.69|105.82|104.52|74
1665954000000|2022-10-16 21:00:00|105.91|104.61|105.92|104.62|105.99|104.69|105.91|104.61|63
1665954300000|2022-10-16 21:05:00|105.93|104.63|105.98|104.68|105.99|104.69|105.92|104.62|23
1665954600000|2022-10-16 21:10:00|105.99|104.69|106.08|104.78|106.13|104.83|105.99|104.69|42
1665954900000|2022-10-16 21:15:00|106.07|104.77|105.92|104.62|106.08|104.78|105.92|104.62|24
1665955200000|2022-10-16 21:20:00|105.91|104.61|105.82|104.52|105.91|104.61|105.82|104.52|38
1665955500000|2022-10-16 21:25:00|105.83|104.53|105.73|104.43|105.84|104.54|105.72|104.42|84
1665955800000|2022-10-16 21:30:00|105.74|104.44|105.72|104.42|105.74|104.44|105.72|104.42|112
1665956100000|2022-10-16 21:35:00|105.73|104.43|105.64|104.34|105.74|104.44|105.63|104.33|55
1665956400000|2022-10-16 21:40:00|105.63|104.33|105.63|104.33|105.64|104.34|105.62|104.32|27
1665956700000|2022-10-16 21:45:00|105.62|104.32|105.49|104.19|105.63|104.33|105.49|104.19|86
1665957000000|2022-10-16 21:50:00|105.48|104.18|104.85|103.55|105.48|104.18|104.58|103.28|287
1665957300000|2022-10-16 21:55:00|104.84|103.54|104.71|103.41|104.89|103.59|104.66|103.36|289
1665957600000|2022-10-16 22:00:00|104.72|103.42|105.03|103.73|105.13|103.83|104.57|103.27|230
1665957900000|2022-10-16 22:05:00|105.04|103.74|105.32|104.02|105.33|104.03|105.03|103.73|194
1665958200000|2022-10-16 22:10:00|105.33|104.03|105.46|104.16|105.69|104.39|105.3|104|114
1665958500000|2022-10-16 22:15:00|105.45|104.15|105.48|104.18|105.62|104.32|105.39|104.09|140
1665958800000|2022-10-16 22:20:00|105.49|104.19|105.5|104.2|105.52|104.22|105.47|104.17|52
1665959100000|2022-10-16 22:25:00|105.51|104.21|105.62|104.32|105.64|104.34|105.5|104.2|66
1665959400000|2022-10-16 22:30:00|105.61|104.31|105.7|104.4|105.71|104.41|105.49|104.19|83
1665959700000|2022-10-16 22:35:00|105.69|104.39|105.82|104.52|105.89|104.59|105.69|104.39|140
1665960000000|2022-10-16 22:40:00|105.83|104.53|105.77|104.47|105.83|104.53|105.71|104.41|97
1665960300000|2022-10-16 22:45:00|105.78|104.48|106.06|104.76|106.15|104.85|105.76|104.46|191
1665960600000|2022-10-16 22:50:00|106.07|104.77|105.92|104.62|106.11|104.81|105.91|104.61|173
1665960900000|2022-10-16 22:55:00|105.93|104.63|106.15|104.85|106.15|104.85|105.91|104.61|128
1665961200000|2022-10-16 23:00:00|106.16|104.86|106.18|104.88|106.27|104.97|106.11|104.81|69
1665961500000|2022-10-16 23:05:00|106.19|104.89|105.89|104.59|106.19|104.89|105.88|104.58|45
1665961800000|2022-10-16 23:10:00|105.9|104.6|106.1|104.8|106.12|104.82|105.9|104.6|41
1665962100000|2022-10-16 23:15:00|106.09|104.79|105.99|104.69|106.15|104.85|105.99|104.69|49
1665962400000|2022-10-16 23:20:00|106.01|104.71|105.86|104.56|106.01|104.71|105.79|104.49|45
1665962700000|2022-10-16 23:25:00|105.88|104.58|105.96|104.66|105.97|104.67|105.88|104.58|71
1665963000000|2022-10-16 23:30:00|105.95|104.65|105.8|104.5|106|104.7|105.77|104.47|93
1665963300000|2022-10-16 23:35:00|105.81|104.51|105.89|104.59|105.98|104.68|105.81|104.51|67
1665963600000|2022-10-16 23:40:00|105.9|104.6|105.9|104.6|105.91|104.61|105.87|104.57|77
1665963900000|2022-10-16 23:45:00|105.89|104.59|105.99|104.69|106.01|104.71|105.83|104.53|68
1665964200000|2022-10-16 23:50:00|106|104.7|105.99|104.69|106.07|104.77|105.88|104.58|68
1665964500000|2022-10-16 23:55:00|105.98|104.68|105.72|104.42|106|104.7|105.63|104.33|94
1665964800000|2022-10-17 00:00:00|105.71|104.41|105.92|104.62|105.96|104.66|105.7|104.4|139
1665965100000|2022-10-17 00:05:00|105.9|104.6|105.96|104.66|106.01|104.71|105.89|104.59|101
1665965400000|2022-10-17 00:10:00|105.97|104.67|105.9|104.6|105.99|104.69|105.89|104.59|103
1665965700000|2022-10-17 00:15:00|105.89|104.59|105.5|104.2|105.89|104.59|105.47|104.17|195
1665966000000|2022-10-17 00:20:00|105.51|104.21|105.53|104.23|105.59|104.29|105.4|104.1|109
1665966300000|2022-10-17 00:25:00|105.52|104.22|105.38|104.08|105.53|104.23|105.3|104|109
1665966600000|2022-10-17 00:30:00|105.36|104.06|105|103.7|105.39|104.09|104.95|103.65|128
1665966900000|2022-10-17 00:35:00|104.99|103.69|105.2|103.9|105.23|103.93|104.92|103.62|127
1665967200000|2022-10-17 00:40:00|105.19|103.89|105.23|103.93|105.31|104.01|105.19|103.89|108
1665967500000|2022-10-17 00:45:00|105.22|103.92|105.22|103.92|105.39|104.09|105.2|103.9|70
1665967800000|2022-10-17 00:50:00|105.21|103.91|105.19|103.89|105.24|103.94|105.1|103.8|80
1665968100000|2022-10-17 00:55:00|105.2|103.9|105.12|103.82|105.23|103.93|105.03|103.73|55
1665968400000|2022-10-17 01:00:00|105.15|103.85|105.22|103.92|105.23|103.93|104.99|103.69|109
1665968700000|2022-10-17 01:05:00|105.23|103.93|105.22|103.92|105.3|104|105.22|103.92|21
1665969000000|2022-10-17 01:10:00|105.25|103.95|105.2|103.9|105.26|103.96|105.18|103.88|81
1665969300000|2022-10-17 01:15:00|105.21|103.91|105.23|103.93|105.24|103.94|105.16|103.86|88
1665969600000|2022-10-17 01:20:00|105.22|103.92|105.32|104.02|105.37|104.07|105.21|103.91|77
1665969900000|2022-10-17 01:25:00|105.31|104.01|105.34|104.04|105.39|104.09|105.31|104.01|54
1665970200000|2022-10-17 01:30:00|105.33|104.03|105.38|104.08|105.39|104.09|105.31|104.01|64
1665970500000|2022-10-17 01:35:00|105.37|104.07|105.3|104|105.39|104.09|105.22|103.92|71
1665970800000|2022-10-17 01:40:00|105.31|104.01|105.11|103.81|105.31|104.01|105.11|103.81|51
1665971100000|2022-10-17 01:45:00|105.13|103.83|105.24|103.94|105.27|103.97|105.08|103.78|110
1665971400000|2022-10-17 01:50:00|105.23|103.93|104.93|103.63|105.23|103.93|104.91|103.61|105
1665971700000|2022-10-17 01:55:00|104.92|103.62|104.6|103.3|104.93|103.63|104.52|103.22|128
1665972000000|2022-10-17 02:00:00|104.61|103.31|104.74|103.44|104.86|103.56|104.61|103.31|127
1665972300000|2022-10-17 02:05:00|104.73|103.43|104.83|103.53|104.83|103.53|104.61|103.31|99
1665972600000|2022-10-17 02:10:00|104.82|103.52|104.81|103.51|104.88|103.58|104.64|103.34|85
1665972900000|2022-10-17 02:15:00|104.82|103.52|104.81|103.51|104.9|103.6|104.69|103.39|85
1665973200000|2022-10-17 02:20:00|104.82|103.52|104.82|103.52|104.91|103.61|104.79|103.49|42
1665973500000|2022-10-17 02:25:00|104.83|103.53|104.82|103.52|104.89|103.59|104.8|103.5|37
1665973800000|2022-10-17 02:30:00|104.83|103.53|104.99|103.69|105.1|103.8|104.82|103.52|81
1665974100000|2022-10-17 02:35:00|105|103.7|105.02|103.72|105.02|103.72|104.89|103.59|80
1665974400000|2022-10-17 02:40:00|105.01|103.71|104.92|103.62|105.1|103.8|104.92|103.62|98
1665974700000|2022-10-17 02:45:00|104.94|103.64|104.91|103.61|104.99|103.69|104.91|103.61|24
1665975000000|2022-10-17 02:50:00|104.93|103.63|104.89|103.59|104.93|103.63|104.8|103.5|27
1665975300000|2022-10-17 02:55:00|104.88|103.58|104.9|103.6|104.9|103.6|104.8|103.5|38
1665975600000|2022-10-17 03:00:00|104.91|103.61|104.91|103.61|105|103.7|104.88|103.58|41
1665975900000|2022-10-17 03:05:00|104.92|103.62|104.92|103.62|105|103.7|104.9|103.6|51
1665976200000|2022-10-17 03:10:00|104.91|103.61|105|103.7|105.01|103.71|104.81|103.51|61
1665976500000|2022-10-17 03:15:00|104.99|103.69|104.81|103.51|104.99|103.69|104.81|103.51|51
1665976800000|2022-10-17 03:20:00|104.82|103.52|104.88|103.58|104.9|103.6|104.81|103.51|50
1665977100000|2022-10-17 03:25:00|104.89|103.59|104.89|103.59|104.92|103.62|104.88|103.58|24
1665977400000|2022-10-17 03:30:00|104.81|103.51|104.89|103.59|104.91|103.61|104.8|103.5|97
1665977700000|2022-10-17 03:35:00|104.88|103.58|104.88|103.58|104.92|103.62|104.88|103.58|68
1665978000000|2022-10-17 03:40:00|104.89|103.59|104.93|103.63|104.94|103.64|104.81|103.51|51
1665978300000|2022-10-17 03:45:00|104.92|103.62|104.92|103.62|104.96|103.66|104.89|103.59|52
1665978600000|2022-10-17 03:50:00|104.91|103.61|104.8|103.5|104.95|103.65|104.8|103.5|40
1665978900000|2022-10-17 03:55:00|104.81|103.51|104.86|103.56|104.87|103.57|104.78|103.48|80
1665979200000|2022-10-17 04:00:00|104.84|103.54|104.62|103.32|104.86|103.56|104.61|103.31|101
1665979500000|2022-10-17 04:05:00|104.63|103.33|104.71|103.41|104.73|103.43|104.62|103.32|46
1665979800000|2022-10-17 04:10:00|104.7|103.4|104.77|103.47|104.79|103.49|104.7|103.4|32
1665980100000|2022-10-17 04:15:00|104.78|103.48|104.85|103.55|104.86|103.56|104.76|103.46|58
1665980400000|2022-10-17 04:20:00|104.86|103.56|104.89|103.59|104.98|103.68|104.86|103.56|83
1665980700000|2022-10-17 04:25:00|104.88|103.58|104.9|103.6|104.92|103.62|104.78|103.48|53
1665981000000|2022-10-17 04:30:00|104.89|103.59|105.03|103.73|105.04|103.74|104.89|103.59|34
1665981300000|2022-10-17 04:35:00|105.04|103.74|105.14|103.84|105.15|103.85|105.01|103.71|92
1665981600000|2022-10-17 04:40:00|105.13|103.83|105.14|103.84|105.16|103.86|105.09|103.79|51
1665981900000|2022-10-17 04:45:00|105.16|103.86|105.14|103.84|105.17|103.87|105.11|103.81|73
1665982200000|2022-10-17 04:50:00|105.17|103.87|105.17|103.87|105.18|103.88|105.13|103.83|36
1665982500000|2022-10-17 04:55:00|105.18|103.88|105.17|103.87|105.19|103.89|105.12|103.82|115
1665982800000|2022-10-17 05:00:00|105.18|103.88|105.22|103.92|105.24|103.94|105.17|103.87|72
1665983100000|2022-10-17 05:05:00|105.23|103.93|105.35|104.05|105.37|104.07|105.19|103.89|88
1665983400000|2022-10-17 05:10:00|105.36|104.06|105.3|104|105.37|104.07|105.22|103.92|90
1665983700000|2022-10-17 05:15:00|105.31|104.01|105.22|103.92|105.38|104.08|105.2|103.9|98
1665984000000|2022-10-17 05:20:00|105.21|103.91|105.26|103.96|105.32|104.02|105.21|103.91|47
1665984300000|2022-10-17 05:25:00|105.3|104|105.31|104.01|105.31|104.01|105.22|103.92|41
1665984600000|2022-10-17 05:30:00|105.3|104|105.31|104.01|105.32|104.02|105.22|103.92|55
1665984900000|2022-10-17 05:35:00|105.32|104.02|105.3|104|105.32|104.02|105.26|103.96|55
1665985200000|2022-10-17 05:40:00|105.29|103.99|105.31|104.01|105.33|104.03|105.28|103.98|52
1665985500000|2022-10-17 05:45:00|105.32|104.02|105.24|103.94|105.32|104.02|105.21|103.91|46
1665985800000|2022-10-17 05:50:00|105.23|103.93|105.35|104.05|105.35|104.05|105.22|103.92|69
1665986100000|2022-10-17 05:55:00|105.33|104.03|105.49|104.19|105.49|104.19|105.33|104.03|82
1665986400000|2022-10-17 06:00:00|105.5|104.2|105.71|104.41|105.72|104.42|105.5|104.2|68
1665986700000|2022-10-17 06:05:00|105.72|104.42|105.65|104.35|105.84|104.54|105.61|104.31|61
1665987000000|2022-10-17 06:10:00|105.64|104.34|105.66|104.36|105.72|104.42|105.58|104.28|79
1665987300000|2022-10-17 06:15:00|105.67|104.37|105.33|104.03|105.67|104.37|105.26|103.96|118
1665987600000|2022-10-17 06:20:00|105.34|104.04|105.21|103.91|105.35|104.05|105.18|103.88|117
1665987900000|2022-10-17 06:25:00|105.2|103.9|105.22|103.92|105.23|103.93|105.11|103.81|81
1665988200000|2022-10-17 06:30:00|105.21|103.91|105.03|103.73|105.32|104.02|104.99|103.69|125
1665988500000|2022-10-17 06:35:00|105.02|103.72|104.95|103.65|105.14|103.84|104.95|103.65|93
1665988800000|2022-10-17 06:40:00|104.96|103.66|104.98|103.68|105.08|103.78|104.96|103.66|66
1665989100000|2022-10-17 06:45:00|104.99|103.69|104.9|103.6|105.02|103.72|104.81|103.51|104
1665989400000|2022-10-17 06:50:00|104.89|103.59|104.79|103.49|104.9|103.6|104.77|103.47|74
1665989700000|2022-10-17 06:55:00|104.8|103.5|104.9|103.6|104.9|103.6|104.79|103.49|64
1665990000000|2022-10-17 07:00:00|104.91|103.61|105.32|104.02|105.32|104.02|104.89|103.59|112
1665990300000|2022-10-17 07:05:00|105.31|104.01|105.42|104.12|105.44|104.14|105.3|104|120
1665990600000|2022-10-17 07:10:00|105.4|104.1|105.39|104.09|105.45|104.15|105.33|104.03|123
1665990900000|2022-10-17 07:15:00|105.4|104.1|104.99|103.69|105.43|104.13|104.98|103.68|124
1665991200000|2022-10-17 07:20:00|104.98|103.68|105|103.7|105.04|103.74|104.89|103.59|123
1665991500000|2022-10-17 07:25:00|105.01|103.71|105.11|103.81|105.11|103.81|105|103.7|147
1665991800000|2022-10-17 07:30:00|105.1|103.8|105.05|103.75|105.13|103.83|105|103.7|128
1665992100000|2022-10-17 07:35:00|105.08|103.78|105.05|103.75|105.1|103.8|104.98|103.68|105
1665992400000|2022-10-17 07:40:00|105.04|103.74|105.12|103.82|105.21|103.91|105|103.7|129
1665992700000|2022-10-17 07:45:00|105.13|103.83|105.22|103.92|105.22|103.92|105.13|103.83|99
1665993000000|2022-10-17 07:50:00|105.21|103.91|105.3|104|105.31|104.01|105.21|103.91|18
1665993300000|2022-10-17 07:55:00|105.31|104.01|105.42|104.12|105.46|104.16|105.31|104.01|63
1665993600000|2022-10-17 08:00:00|105.43|104.13|105.4|104.1|105.43|104.13|105.3|104|93
1665993900000|2022-10-17 08:05:00|105.39|104.09|105.36|104.06|105.42|104.12|105.3|104|54
1665994200000|2022-10-17 08:10:00|105.35|104.05|105.41|104.11|105.54|104.24|105.35|104.05|94
1665994500000|2022-10-17 08:15:00|105.4|104.1|105.36|104.06|105.41|104.11|105.28|103.98|79
1665994800000|2022-10-17 08:20:00|105.37|104.07|105.31|104.01|105.4|104.1|105.31|104.01|35
1665995100000|2022-10-17 08:25:00|105.3|104|105.18|103.88|105.31|104.01|105.15|103.85|85
1665995400000|2022-10-17 08:30:00|105.17|103.87|105.12|103.82|105.2|103.9|105.11|103.81|31
1665995700000|2022-10-17 08:35:00|105.11|103.81|105.06|103.76|105.16|103.86|105.06|103.76|22
1665996000000|2022-10-17 08:40:00|105.07|103.77|105.09|103.79|105.1|103.8|105.05|103.75|49
1665996300000|2022-10-17 08:45:00|105.07|103.77|104.88|103.58|105.12|103.82|104.84|103.54|84
1665996600000|2022-10-17 08:50:00|104.87|103.57|104.95|103.65|104.98|103.68|104.87|103.57|83
1665996900000|2022-10-17 08:55:00|104.96|103.66|104.95|103.65|104.98|103.68|104.86|103.56|90
1665997200000|2022-10-17 09:00:00|104.94|103.64|104.93|103.63|104.96|103.66|104.9|103.6|71
1665997500000|2022-10-17 09:05:00|104.94|103.64|104.97|103.67|104.98|103.68|104.9|103.6|96
1665997800000|2022-10-17 09:10:00|104.96|103.66|105.14|103.84|105.14|103.84|104.96|103.66|76
1665998100000|2022-10-17 09:15:00|105.22|103.92|105.23|103.93|105.28|103.98|105.21|103.91|77
1665998400000|2022-10-17 09:20:00|105.24|103.94|105.24|103.94|105.27|103.97|105.21|103.91|29
1665998700000|2022-10-17 09:25:00|105.25|103.95|105.29|103.99|105.29|103.99|105.23|103.93|45
1665999000000|2022-10-17 09:30:00|105.3|104|105.79|104.49|105.91|104.61|105.29|103.99|223
1665999300000|2022-10-17 09:35:00|105.8|104.5|105.81|104.51|105.94|104.64|105.71|104.41|129
1665999600000|2022-10-17 09:40:00|105.8|104.5|105.73|104.43|105.83|104.53|105.73|104.43|163
1665999900000|2022-10-17 09:45:00|105.74|104.44|105.75|104.45|105.76|104.46|105.71|104.41|64
1666000200000|2022-10-17 09:50:00|105.74|104.44|105.75|104.45|105.79|104.49|105.72|104.42|82
1666000500000|2022-10-17 09:55:00|105.73|104.43|105.88|104.58|105.9|104.6|105.72|104.42|54
1666000800000|2022-10-17 10:00:00|105.89|104.59|106.19|104.89|106.2|104.9|105.89|104.59|127
1666001100000|2022-10-17 10:05:00|106.2|104.9|106.33|105.03|106.41|105.11|106.11|104.81|167
1666001400000|2022-10-17 10:10:00|106.34|105.04|106.13|104.83|106.35|105.05|106.03|104.73|138
1666001700000|2022-10-17 10:15:00|106.12|104.82|105.87|104.57|106.13|104.83|105.78|104.48|141
1666002000000|2022-10-17 10:20:00|105.86|104.56|105.9|104.6|105.99|104.69|105.82|104.52|140
1666002300000|2022-10-17 10:25:00|105.89|104.59|105.91|104.61|105.99|104.69|105.88|104.58|81
1666002600000|2022-10-17 10:30:00|105.92|104.62|106.08|104.78|106.08|104.78|105.92|104.62|106
1666002900000|2022-10-17 10:35:00|106.07|104.77|105.91|104.61|106.07|104.77|105.89|104.59|51
1666003200000|2022-10-17 10:40:00|105.92|104.62|105.87|104.57|105.98|104.68|105.83|104.53|58
1666003500000|2022-10-17 10:45:00|105.88|104.58|105.97|104.67|106.01|104.71|105.88|104.58|36
1666003800000|2022-10-17 10:50:00|105.98|104.68|105.99|104.69|106.01|104.71|105.97|104.67|25
1666004100000|2022-10-17 10:55:00|106.01|104.71|106.11|104.81|106.13|104.83|105.99|104.69|72
1666004400000|2022-10-17 11:00:00|106.12|104.82|105.91|104.61|106.19|104.89|105.91|104.61|84
1666004700000|2022-10-17 11:05:00|105.92|104.62|106.07|104.77|106.1|104.8|105.92|104.62|70
1666005000000|2022-10-17 11:10:00|106.09|104.79|106.43|105.13|106.43|105.13|106|104.7|192
1666005300000|2022-10-17 11:15:00|106.42|105.12|106.32|105.02|106.54|105.24|106.2|104.9|251
1666005600000|2022-10-17 11:20:00|106.33|105.03|106.21|104.91|106.4|105.1|106.18|104.88|109
1666005900000|2022-10-17 11:25:00|106.22|104.92|106.2|104.9|106.4|105.1|106.2|104.9|112
1666006200000|2022-10-17 11:30:00|106.21|104.91|105.85|104.55|106.31|105.01|105.85|104.55|122
1666006500000|2022-10-17 11:35:00|105.87|104.57|105.84|104.54|106|104.7|105.76|104.46|176
1666006800000|2022-10-17 11:40:00|105.83|104.53|105.89|104.59|105.91|104.61|105.8|104.5|110
1666007100000|2022-10-17 11:45:00|105.88|104.58|105.89|104.59|105.92|104.62|105.83|104.53|71
1666007400000|2022-10-17 11:50:00|105.9|104.6|105.99|104.69|106.01|104.71|105.8|104.5|122
1666007700000|2022-10-17 11:55:00|105.98|104.68|106|104.7|106.02|104.72|105.93|104.63|57
1666008000000|2022-10-17 12:00:00|105.99|104.69|106.02|104.72|106.19|104.89|105.98|104.68|121
1666008300000|2022-10-17 12:05:00|106.01|104.71|105.98|104.68|106.03|104.73|105.92|104.62|90
1666008600000|2022-10-17 12:10:00|105.97|104.67|105.78|104.48|106.01|104.71|105.78|104.48|103
1666008900000|2022-10-17 12:15:00|105.79|104.49|105.79|104.49|105.9|104.6|105.78|104.48|83
1666009200000|2022-10-17 12:20:00|105.8|104.5|106.02|104.72|106.02|104.72|105.8|104.5|62
1666009500000|2022-10-17 12:25:00|106.03|104.73|106.14|104.84|106.14|104.84|106.03|104.73|47
1666009800000|2022-10-17 12:30:00|106.12|104.82|106.32|105.02|106.35|105.05|106.12|104.82|87
1666010100000|2022-10-17 12:35:00|106.31|105.01|106.26|104.96|106.37|105.07|106.19|104.89|135
1666010400000|2022-10-17 12:40:00|106.28|104.98|106.54|105.24|106.67|105.37|106.28|104.98|188
1666010700000|2022-10-17 12:45:00|106.55|105.25|106.48|105.18|106.69|105.39|106.33|105.03|164
1666011000000|2022-10-17 12:50:00|106.47|105.17|106.4|105.1|106.47|105.17|106.39|105.09|67
1666011300000|2022-10-17 12:55:00|106.39|105.09|106.33|105.03|106.43|105.13|106.32|105.02|75
1666011600000|2022-10-17 13:00:00|106.34|105.04|106.44|105.14|106.47|105.17|106.33|105.03|95
1666011900000|2022-10-17 13:05:00|106.45|105.15|106.5|105.2|106.52|105.22|106.32|105.02|123
1666012200000|2022-10-17 13:10:00|106.49|105.19|106.62|105.32|106.66|105.36|106.49|105.19|75
1666012500000|2022-10-17 13:15:00|106.61|105.31|106.74|105.44|106.8|105.5|106.55|105.25|123
1666012800000|2022-10-17 13:20:00|106.75|105.45|106.64|105.34|106.75|105.45|106.6|105.3|137
1666013100000|2022-10-17 13:25:00|106.63|105.33|106.59|105.29|106.74|105.44|106.54|105.24|160
1666013400000|2022-10-17 13:30:00|106.6|105.3|106.64|105.34|106.82|105.52|106.58|105.28|285
1666013700000|2022-10-17 13:35:00|106.66|105.36|107.26|105.96|107.27|105.97|106.64|105.34|195
1666014000000|2022-10-17 13:40:00|107.27|105.97|107.3|106|107.55|106.25|107.26|105.96|298
1666014300000|2022-10-17 13:45:00|107.31|106.01|107.35|106.05|107.36|106.06|107.06|105.76|208
1666014600000|2022-10-17 13:50:00|107.39|106.09|107.01|105.71|107.4|106.1|106.93|105.63|250
1666014900000|2022-10-17 13:55:00|107.02|105.72|106.82|105.52|107.03|105.73|106.69|105.39|246
1666015200000|2022-10-17 14:00:00|106.83|105.53|106.93|105.63|106.97|105.67|106.82|105.52|169
1666015500000|2022-10-17 14:05:00|106.94|105.64|107.02|105.72|107.14|105.84|106.94|105.64|150
1666015800000|2022-10-17 14:10:00|107.03|105.73|107.21|105.91|107.22|105.92|107.02|105.72|79
1666016100000|2022-10-17 14:15:00|107.2|105.9|106.95|105.65|107.27|105.97|106.95|105.65|101
1666016400000|2022-10-17 14:20:00|106.96|105.66|106.61|105.31|107.04|105.74|106.51|105.21|130
1666016700000|2022-10-17 14:25:00|106.6|105.3|106.67|105.37|106.67|105.37|106.5|105.2|97
1666017000000|2022-10-17 14:30:00|106.68|105.38|106.72|105.42|106.92|105.62|106.65|105.35|133
1666017300000|2022-10-17 14:35:00|106.73|105.43|106.83|105.53|106.88|105.58|106.73|105.43|125
1666017600000|2022-10-17 14:40:00|106.82|105.52|106.66|105.36|106.84|105.54|106.64|105.34|124
1666017900000|2022-10-17 14:45:00|106.67|105.37|106.51|105.21|106.73|105.43|106.47|105.17|166
1666018200000|2022-10-17 14:50:00|106.52|105.22|105.99|104.69|106.52|105.22|105.91|104.61|279
1666018500000|2022-10-17 14:55:00|106|104.7|106|104.7|106.13|104.83|105.95|104.65|164
1666018800000|2022-10-17 15:00:00|105.99|104.69|106.08|104.78|106.12|104.82|105.99|104.69|105
1666019100000|2022-10-17 15:05:00|106.09|104.79|106.05|104.75|106.11|104.81|105.97|104.67|83
1666019400000|2022-10-17 15:10:00|106.04|104.74|106.19|104.89|106.22|104.92|106.02|104.72|86
1666019700000|2022-10-17 15:15:00|106.18|104.88|106.06|104.76|106.19|104.89|105.98|104.68|110
1666020000000|2022-10-17 15:20:00|106.05|104.75|106.21|104.91|106.22|104.92|106.01|104.71|96
1666020300000|2022-10-17 15:25:00|106.2|104.9|106.33|105.03|106.39|105.09|106.2|104.9|105
1666020600000|2022-10-17 15:30:00|106.32|105.02|106.41|105.11|106.43|105.13|106.28|104.98|100
1666020900000|2022-10-17 15:35:00|106.4|105.1|106.44|105.14|106.47|105.17|106.38|105.08|107
1666021200000|2022-10-17 15:40:00|106.43|105.13|106.42|105.12|106.55|105.25|106.4|105.1|119
1666021500000|2022-10-17 15:45:00|106.43|105.13|106.42|105.12|106.44|105.14|106.32|105.02|85
1666021800000|2022-10-17 15:50:00|106.43|105.13|106.43|105.13|106.44|105.14|106.32|105.02|52
1666022100000|2022-10-17 15:55:00|106.42|105.12|106.34|105.04|106.43|105.13|106.32|105.02|72
1666022400000|2022-10-17 16:00:00|106.35|105.05|106.43|105.13|106.51|105.21|106.34|105.04|78
1666022700000|2022-10-17 16:05:00|106.44|105.14|106.64|105.34|106.65|105.35|106.43|105.13|62
1666023000000|2022-10-17 16:10:00|106.63|105.33|106.4|105.1|106.63|105.33|106.28|104.98|170
1666023300000|2022-10-17 16:15:00|106.39|105.09|106.22|104.92|106.42|105.12|106.19|104.89|152
1666023600000|2022-10-17 16:20:00|106.23|104.93|106.32|105.02|106.33|105.03|106.18|104.88|154
1666023900000|2022-10-17 16:25:00|106.31|105.01|106.7|105.4|106.83|105.53|106.29|104.99|140
1666024200000|2022-10-17 16:30:00|106.72|105.42|106.68|105.38|106.72|105.42|106.63|105.33|74
1666024500000|2022-10-17 16:35:00|106.66|105.36|106.51|105.21|106.68|105.38|106.36|105.06|121
1666024800000|2022-10-17 16:40:00|106.5|105.2|106.21|104.91|106.51|105.21|106.17|104.87|101
1666025100000|2022-10-17 16:45:00|106.2|104.9|106.18|104.88|106.23|104.93|105.95|104.65|240
1666025400000|2022-10-17 16:50:00|106.19|104.89|106.2|104.9|106.22|104.92|106.03|104.73|139
1666025700000|2022-10-17 16:55:00|106.18|104.88|106.23|104.93|106.29|104.99|106.07|104.77|146
1666026000000|2022-10-17 17:00:00|106.26|104.96|106.31|105.01|106.31|105.01|106.14|104.84|117
1666026300000|2022-10-17 17:05:00|106.3|105|106.4|105.1|106.46|105.16|106.3|105|134
1666026600000|2022-10-17 17:10:00|106.41|105.11|106.43|105.13|106.48|105.18|106.33|105.03|151
1666026900000|2022-10-17 17:15:00|106.44|105.14|106.45|105.15|106.51|105.21|106.43|105.13|56
1666027200000|2022-10-17 17:20:00|106.44|105.14|106.56|105.26|106.57|105.27|106.41|105.11|152
1666027500000|2022-10-17 17:25:00|106.57|105.27|106.5|105.2|106.57|105.27|106.48|105.18|71
1666027800000|2022-10-17 17:30:00|106.51|105.21|106.32|105.02|106.52|105.22|106.31|105.01|95
1666028100000|2022-10-17 17:35:00|106.33|105.03|106.42|105.12|106.42|105.12|106.31|105.01|78
1666028400000|2022-10-17 17:40:00|106.41|105.11|106.19|104.89|106.42|105.12|106.18|104.88|118
1666028700000|2022-10-17 17:45:00|106.17|104.87|106.2|104.9|106.29|104.99|106.12|104.82|69
1666029000000|2022-10-17 17:50:00|106.21|104.91|106.3|105|106.32|105.02|106.19|104.89|91
1666029300000|2022-10-17 17:55:00|106.29|104.99|106.32|105.02|106.34|105.04|106.22|104.92|70
1666029600000|2022-10-17 18:00:00|106.31|105.01|106.28|104.98|106.48|105.18|106.25|104.95|80
1666029900000|2022-10-17 18:05:00|106.29|104.99|106.16|104.86|106.29|104.99|106.16|104.86|85
1666030200000|2022-10-17 18:10:00|106.17|104.87|106.09|104.79|106.3|105|106.07|104.77|77
1666030500000|2022-10-17 18:15:00|106.1|104.8|105.65|104.35|106.15|104.85|105.64|104.34|128
1666030800000|2022-10-17 18:20:00|105.66|104.36|105.6|104.3|105.78|104.48|105.57|104.27|176
1666031100000|2022-10-17 18:25:00|105.61|104.31|105.6|104.3|105.69|104.39|105.42|104.12|131
1666031400000|2022-10-17 18:30:00|105.61|104.31|105.56|104.26|105.67|104.37|105.48|104.18|85
1666031700000|2022-10-17 18:35:00|105.52|104.22|105.71|104.41|105.76|104.46|105.5|104.2|109
1666032000000|2022-10-17 18:40:00|105.72|104.42|105.8|104.5|105.86|104.56|105.69|104.39|52
1666032300000|2022-10-17 18:45:00|105.81|104.51|105.75|104.45|105.82|104.52|105.68|104.38|83
1666032600000|2022-10-17 18:50:00|105.74|104.44|105.78|104.48|105.8|104.5|105.67|104.37|76
1666032900000|2022-10-17 18:55:00|105.75|104.45|105.9|104.6|105.97|104.67|105.72|104.42|71
1666033200000|2022-10-17 19:00:00|105.89|104.59|105.94|104.64|106|104.7|105.8|104.5|113
1666033500000|2022-10-17 19:05:00|105.95|104.65|105.91|104.61|106.01|104.71|105.85|104.55|65
1666033800000|2022-10-17 19:10:00|105.93|104.63|105.92|104.62|106|104.7|105.91|104.61|25
1666034100000|2022-10-17 19:15:00|105.91|104.61|105.89|104.59|105.92|104.62|105.81|104.51|102
1666034400000|2022-10-17 19:20:00|105.87|104.57|105.93|104.63|105.93|104.63|105.85|104.55|52
1666034700000|2022-10-17 19:25:00|105.94|104.64|105.95|104.65|106|104.7|105.92|104.62|49
1666035000000|2022-10-17 19:30:00|105.96|104.66|106.01|104.71|106.03|104.73|105.94|104.64|29
1666035300000|2022-10-17 19:35:00|106|104.7|105.91|104.61|106|104.7|105.91|104.61|34
1666035600000|2022-10-17 19:40:00|105.9|104.6|105.97|104.67|105.97|104.67|105.9|104.6|12
1666035900000|2022-10-17 19:45:00|105.96|104.66|105.96|104.66|105.98|104.68|105.95|104.65|52
1666036200000|2022-10-17 19:50:00|105.98|104.68|105.92|104.62|105.98|104.68|105.89|104.59|66
1666036500000|2022-10-17 19:55:00|105.91|104.61|105.92|104.62|105.93|104.63|105.89|104.59|20
1666036800000|2022-10-17 20:00:00|105.91|104.61|105.93|104.63|106.03|104.73|105.91|104.61|36
1666037100000|2022-10-17 20:05:00|105.95|104.65|105.91|104.61|106.02|104.72|105.91|104.61|27
1666037400000|2022-10-17 20:10:00|105.92|104.62|105.9|104.6|105.92|104.62|105.89|104.59|8
1666037700000|2022-10-17 20:15:00|105.91|104.61|105.91|104.61|105.92|104.62|105.9|104.6|5
1666038000000|2022-10-17 20:20:00|105.9|104.6|105.92|104.62|105.94|104.64|105.87|104.57|51
1666038300000|2022-10-17 20:25:00|105.93|104.63|105.93|104.63|105.94|104.64|105.91|104.61|17
1666038600000|2022-10-17 20:30:00|105.92|104.62|106.03|104.73|106.03|104.73|105.92|104.62|47
1666038900000|2022-10-17 20:35:00|106.02|104.72|106.11|104.81|106.12|104.82|106.02|104.72|41
1666039200000|2022-10-17 20:40:00|106.1|104.8|106.17|104.87|106.17|104.87|106.07|104.77|40
1666039500000|2022-10-17 20:45:00|106.16|104.86|106.21|104.91|106.25|104.95|106.04|104.74|154
1666039800000|2022-10-17 20:50:00|106.22|104.92|106.2|104.9|106.26|104.96|106.11|104.81|52
1666040100000|2022-10-17 20:55:00|106.19|104.89|106.16|104.86|106.21|104.91|106.11|104.81|84
1666040400000|2022-10-17 21:00:00|106.17|104.87|106.08|104.78|106.17|104.87|106.03|104.73|83
1666040700000|2022-10-17 21:05:00|106.09|104.79|106.01|104.71|106.09|104.79|106.01|104.71|21
1666041000000|2022-10-17 21:10:00|106.02|104.72|106.13|104.83|106.17|104.87|106.02|104.72|20
1666041300000|2022-10-17 21:15:00|106.14|104.84|106.12|104.82|106.14|104.84|106.12|104.82|11
1666041600000|2022-10-17 21:20:00|106.1|104.8|106.12|104.82|106.13|104.83|106.1|104.8|6
1666041900000|2022-10-17 21:25:00|106.13|104.83|106.21|104.91|106.23|104.93|106.13|104.83|71
1666042200000|2022-10-17 21:30:00|106.2|104.9|106.22|104.92|106.23|104.93|106.2|104.9|163
1666042500000|2022-10-17 21:35:00|106.21|104.91|106.22|104.92|106.3|105|106.21|104.91|34
1666042800000|2022-10-17 21:40:00|106.25|104.95|106.33|105.03|106.33|105.03|106.25|104.95|78
1666043100000|2022-10-17 21:45:00|106.32|105.02|106.33|105.03|106.33|105.03|106.31|105.01|167
1666043400000|2022-10-17 21:50:00|106.32|105.02|106.47|105.17|106.48|105.18|106.32|105.02|265
1666043700000|2022-10-17 21:55:00|106.49|105.19|106.45|105.15|106.51|105.21|106.43|105.13|61
1666044000000|2022-10-17 22:00:00|106.44|105.14|106.56|105.26|106.56|105.26|106.43|105.13|106
1666044300000|2022-10-17 22:05:00|106.54|105.24|106.86|105.56|106.87|105.57|106.54|105.24|101
1666044600000|2022-10-17 22:10:00|106.87|105.57|106.86|105.56|106.89|105.59|106.85|105.55|96
1666044900000|2022-10-17 22:15:00|106.87|105.57|106.87|105.57|106.92|105.62|106.84|105.54|116
1666045200000|2022-10-17 22:20:00|106.88|105.58|106.7|105.4|106.88|105.58|106.68|105.38|101
1666045500000|2022-10-17 22:25:00|106.69|105.39|106.7|105.4|106.73|105.43|106.61|105.31|110
1666045800000|2022-10-17 22:30:00|106.69|105.39|106.6|105.3|106.71|105.41|106.6|105.3|139
1666046100000|2022-10-17 22:35:00|106.61|105.31|106.3|105|106.64|105.34|106.29|104.99|119
1666046400000|2022-10-17 22:40:00|106.29|104.99|106.41|105.11|106.41|105.11|106.28|104.98|86
1666046700000|2022-10-17 22:45:00|106.4|105.1|106.58|105.28|106.61|105.31|106.39|105.09|62
1666047000000|2022-10-17 22:50:00|106.61|105.31|106.68|105.38|106.73|105.43|106.58|105.28|36
1666047300000|2022-10-17 22:55:00|106.67|105.37|106.7|105.4|106.73|105.43|106.67|105.37|58
1666047600000|2022-10-17 23:00:00|106.71|105.41|106.7|105.4|106.72|105.42|106.65|105.35|73
1666047900000|2022-10-17 23:05:00|106.71|105.41|106.9|105.6|106.9|105.6|106.7|105.4|125
1666048200000|2022-10-17 23:10:00|106.91|105.61|107.05|105.75|107.07|105.77|106.91|105.61|105
1666048500000|2022-10-17 23:15:00|107.06|105.76|107.03|105.73|107.06|105.76|107.02|105.72|79
1666048800000|2022-10-17 23:20:00|107.02|105.72|107.01|105.71|107.04|105.74|106.92|105.62|36
1666049100000|2022-10-17 23:25:00|107.02|105.72|106.96|105.66|107.02|105.72|106.87|105.57|136
1666049400000|2022-10-17 23:30:00|106.97|105.67|107.32|106.02|107.32|106.02|106.97|105.67|54
1666049700000|2022-10-17 23:35:00|107.33|106.03|107.34|106.04|107.39|106.09|107.32|106.02|174
1666050000000|2022-10-17 23:40:00|107.36|106.06|107.34|106.04|107.38|106.08|107.33|106.03|107
1666050300000|2022-10-17 23:45:00|107.33|106.03|107.34|106.04|107.38|106.08|107.19|105.89|81
1666050600000|2022-10-17 23:50:00|107.35|106.05|107.22|105.92|107.37|106.07|107.12|105.82|80
1666050900000|2022-10-17 23:55:00|107.23|105.93|107.12|105.82|107.23|105.93|107.06|105.76|48
1666051200000|2022-10-18 00:00:00|107.11|105.81|107.1|105.8|107.51|106.21|107.09|105.79|122
1666051500000|2022-10-18 00:05:00|107.09|105.79|107.08|105.78|107.1|105.8|106.98|105.68|78
1666051800000|2022-10-18 00:10:00|107.09|105.79|107.19|105.89|107.21|105.91|107.02|105.72|77
1666052100000|2022-10-18 00:15:00|107.18|105.88|107.41|106.11|107.47|106.17|107.1|105.8|65
1666052400000|2022-10-18 00:20:00|107.4|106.1|107.74|106.44|107.81|106.51|107.35|106.05|174
1666052700000|2022-10-18 00:25:00|107.75|106.45|107.72|106.42|107.82|106.52|107.7|106.4|117
1666053000000|2022-10-18 00:30:00|107.71|106.41|108.5|107.2|108.57|107.27|107.69|106.39|180
1666053300000|2022-10-18 00:35:00|108.49|107.19|108.42|107.12|108.5|107.2|108.31|107.01|149
1666053600000|2022-10-18 00:40:00|108.43|107.13|108.41|107.11|108.43|107.13|108.27|106.97|117
1666053900000|2022-10-18 00:45:00|108.42|107.12|108.26|106.96|108.42|107.12|108.24|106.94|115
1666054200000|2022-10-18 00:50:00|108.25|106.95|108.24|106.94|108.27|106.97|108.2|106.9|65
1666054500000|2022-10-18 00:55:00|108.25|106.95|108.44|107.14|108.44|107.14|108.24|106.94|41
1666054800000|2022-10-18 01:00:00|108.43|107.13|108.41|107.11|108.44|107.14|108.34|107.04|27
1666055100000|2022-10-18 01:05:00|108.34|107.04|108.41|107.11|108.41|107.11|108.3|107|27
1666055400000|2022-10-18 01:10:00|108.4|107.1|108.26|106.96|108.43|107.13|108.24|106.94|52
1666055700000|2022-10-18 01:15:00|108.25|106.95|108.23|106.93|108.27|106.97|108.19|106.89|65
1666056000000|2022-10-18 01:20:00|108.24|106.94|108.4|107.1|108.4|107.1|108.23|106.93|66
1666056300000|2022-10-18 01:25:00|108.39|107.09|108.2|106.9|108.4|107.1|108.2|106.9|82
1666056600000|2022-10-18 01:30:00|108.21|106.91|107.74|106.44|108.26|106.96|107.73|106.43|84
1666056900000|2022-10-18 01:35:00|107.73|106.43|107.73|106.43|108.01|106.71|107.56|106.26|170
1666057200000|2022-10-18 01:40:00|107.71|106.41|107.57|106.27|107.8|106.5|107.56|106.26|67
1666057500000|2022-10-18 01:45:00|107.58|106.28|107.39|106.09|107.6|106.3|107.1|105.8|172
1666057800000|2022-10-18 01:50:00|107.4|106.1|107.32|106.02|107.51|106.21|107.32|106.02|82
1666058100000|2022-10-18 01:55:00|107.36|106.06|107.4|106.1|107.41|106.11|107.29|105.99|60
1666058400000|2022-10-18 02:00:00|107.38|106.08|107.49|106.19|107.49|106.19|107.27|105.97|51
1666058700000|2022-10-18 02:05:00|107.48|106.18|107.55|106.25|107.55|106.25|107.46|106.16|14
1666059000000|2022-10-18 02:10:00|107.54|106.24|107.57|106.27|107.69|106.39|107.48|106.18|45
1666059300000|2022-10-18 02:15:00|107.56|106.26|107.61|106.31|107.7|106.4|107.51|106.21|51
1666059600000|2022-10-18 02:20:00|107.6|106.3|107.51|106.21|107.71|106.41|107.51|106.21|32
1666059900000|2022-10-18 02:25:00|107.57|106.27|107.58|106.28|107.66|106.36|107.56|106.26|34
1666060200000|2022-10-18 02:30:00|107.59|106.29|107.68|106.38|107.69|106.39|107.56|106.26|21
1666060500000|2022-10-18 02:35:00|107.65|106.35|107.69|106.39|107.69|106.39|107.61|106.31|10
1666060800000|2022-10-18 02:40:00|107.67|106.37|107.66|106.36|107.7|106.4|107.62|106.32|19
1666061100000|2022-10-18 02:45:00|107.61|106.31|107.51|106.21|107.67|106.37|107.51|106.21|59
1666061400000|2022-10-18 02:50:00|107.52|106.22|107.48|106.18|107.52|106.22|107.37|106.07|81
1666061700000|2022-10-18 02:55:00|107.47|106.17|107.15|105.85|107.47|106.17|107.15|105.85|47
1666062000000|2022-10-18 03:00:00|107.17|105.87|107.25|105.95|107.38|106.08|107.08|105.78|106
1666062300000|2022-10-18 03:05:00|107.26|105.96|107.16|105.86|107.28|105.98|107.15|105.85|46
1666062600000|2022-10-18 03:10:00|107.18|105.88|107.32|106.02|107.32|106.02|107.15|105.85|33
1666062900000|2022-10-18 03:15:00|107.34|106.04|107.49|106.19|107.52|106.22|107.31|106.01|43
1666063200000|2022-10-18 03:20:00|107.48|106.18|107.58|106.28|107.59|106.29|107.47|106.17|71
1666063500000|2022-10-18 03:25:00|107.59|106.29|107.48|106.18|107.59|106.29|107.47|106.17|23
1666063800000|2022-10-18 03:30:00|107.47|106.17|107.83|106.53|107.88|106.58|107.35|106.05|73
1666064100000|2022-10-18 03:35:00|107.84|106.54|107.92|106.62|107.93|106.63|107.81|106.51|72
1666064400000|2022-10-18 03:40:00|107.91|106.61|108.21|106.91|108.21|106.91|107.91|106.61|112
1666064700000|2022-10-18 03:45:00|108.22|106.92|108.19|106.89|108.25|106.95|108.09|106.79|196
1666065000000|2022-10-18 03:50:00|108.18|106.88|108.11|106.81|108.21|106.91|108.05|106.75|94
1666065300000|2022-10-18 03:55:00|108.1|106.8|108|106.7|108.1|106.8|107.95|106.65|71
1666065600000|2022-10-18 04:00:00|107.99|106.69|108.1|106.8|108.1|106.8|107.98|106.68|52
1666065900000|2022-10-18 04:05:00|108.11|106.81|108|106.7|108.13|106.83|108|106.7|113
1666066200000|2022-10-18 04:10:00|108.01|106.71|108.09|106.79|108.1|106.8|108|106.7|22
1666066500000|2022-10-18 04:15:00|108.1|106.8|108.2|106.9|108.22|106.92|108.09|106.79|39
1666066800000|2022-10-18 04:20:00|108.19|106.89|108.1|106.8|108.2|106.9|108.09|106.79|46
1666067100000|2022-10-18 04:25:00|108.11|106.81|108.09|106.79|108.21|106.91|108.09|106.79|65
1666067400000|2022-10-18 04:30:00|108.06|106.76|107.86|106.56|108.06|106.76|107.75|106.45|102
1666067700000|2022-10-18 04:35:00|107.83|106.53|107.82|106.52|107.9|106.6|107.82|106.52|38
1666068000000|2022-10-18 04:40:00|107.83|106.53|107.87|106.57|107.89|106.59|107.83|106.53|26
1666068300000|2022-10-18 04:45:00|107.88|106.58|107.93|106.63|107.94|106.64|107.87|106.57|26
1666068600000|2022-10-18 04:50:00|107.94|106.64|107.89|106.59|108.01|106.71|107.82|106.52|40
1666068900000|2022-10-18 04:55:00|107.88|106.58|107.77|106.47|107.89|106.59|107.77|106.47|29
1666069200000|2022-10-18 05:00:00|107.78|106.48|107.9|106.6|107.91|106.61|107.77|106.47|32
1666069500000|2022-10-18 05:05:00|107.89|106.59|107.68|106.38|107.95|106.65|107.65|106.35|100
1666069800000|2022-10-18 05:10:00|107.67|106.37|107.68|106.38|107.69|106.39|107.65|106.35|53
1666070100000|2022-10-18 05:15:00|107.66|106.36|107.55|106.25|107.67|106.37|107.55|106.25|58
1666070400000|2022-10-18 05:20:00|107.56|106.26|107.45|106.15|107.58|106.28|107.45|106.15|41
1666070700000|2022-10-18 05:25:00|107.44|106.14|107.48|106.18|107.56|106.26|107.37|106.07|63
1666071000000|2022-10-18 05:30:00|107.47|106.17|107.2|105.9|107.47|106.17|107.18|105.88|33
1666071300000|2022-10-18 05:35:00|107.15|105.85|107.27|105.97|107.28|105.98|107.15|105.85|48
1666071600000|2022-10-18 05:40:00|107.28|105.98|107.36|106.06|107.39|106.09|107.28|105.98|18
1666071900000|2022-10-18 05:45:00|107.35|106.05|107.5|106.2|107.5|106.2|107.28|105.98|50
1666072200000|2022-10-18 05:50:00|107.49|106.19|107.64|106.34|107.65|106.35|107.49|106.19|73
1666072500000|2022-10-18 05:55:00|107.65|106.35|107.62|106.32|107.66|106.36|107.58|106.28|19
1666072800000|2022-10-18 06:00:00|107.63|106.33|107.65|106.35|107.71|106.41|107.62|106.32|43
1666073100000|2022-10-18 06:05:00|107.66|106.36|107.68|106.38|107.69|106.39|107.59|106.29|68
1666073400000|2022-10-18 06:10:00|107.69|106.39|107.78|106.48|107.82|106.52|107.69|106.39|89
1666073700000|2022-10-18 06:15:00|107.76|106.46|107.83|106.53|107.84|106.54|107.76|106.46|41
1666074000000|2022-10-18 06:20:00|107.81|106.51|108.07|106.77|108.08|106.78|107.81|106.51|57
1666074300000|2022-10-18 06:25:00|108.08|106.78|108.08|106.78|108.19|106.89|108.07|106.77|57
1666074600000|2022-10-18 06:30:00|108.09|106.79|108.03|106.73|108.1|106.8|108.01|106.71|66
1666074900000|2022-10-18 06:35:00|108.04|106.74|108.1|106.8|108.15|106.85|108.02|106.72|82
1666075200000|2022-10-18 06:40:00|108.11|106.81|108.24|106.94|108.25|106.95|108.09|106.79|93
1666075500000|2022-10-18 06:45:00|108.23|106.93|108.24|106.94|108.25|106.95|108.19|106.89|45
1666075800000|2022-10-18 06:50:00|108.21|106.91|108.1|106.8|108.21|106.91|108.03|106.73|59
1666076100000|2022-10-18 06:55:00|108.09|106.79|108.01|106.71|108.12|106.82|108.01|106.71|47
1666076400000|2022-10-18 07:00:00|108.02|106.72|107.86|106.56|108.02|106.72|107.82|106.52|187
1666076700000|2022-10-18 07:05:00|107.87|106.57|107.49|106.19|107.87|106.57|107.48|106.18|122
1666077000000|2022-10-18 07:10:00|107.5|106.2|107.55|106.25|107.65|106.35|107.5|106.2|66
1666077300000|2022-10-18 07:15:00|107.54|106.24|107.44|106.14|107.61|106.31|107.43|106.13|65
1666077600000|2022-10-18 07:20:00|107.45|106.15|107.37|106.07|107.46|106.16|107.28|105.98|172
1666077900000|2022-10-18 07:25:00|107.39|106.09|107.45|106.15|107.46|106.16|107.34|106.04|129
1666078200000|2022-10-18 07:30:00|107.44|106.14|107.51|106.21|107.53|106.23|107.39|106.09|41
1666078500000|2022-10-18 07:35:00|107.53|106.23|107.59|106.29|107.64|106.34|107.5|106.2|76
1666078800000|2022-10-18 07:40:00|107.58|106.28|107.61|106.31|107.65|106.35|107.43|106.13|106
1666079100000|2022-10-18 07:45:00|107.62|106.32|107.72|106.42|107.75|106.45|107.55|106.25|60
1666079400000|2022-10-18 07:50:00|107.71|106.41|107.87|106.57|107.9|106.6|107.71|106.41|114
1666079700000|2022-10-18 07:55:00|107.88|106.58|107.79|106.49|107.88|106.58|107.78|106.48|74
1666080000000|2022-10-18 08:00:00|107.8|106.5|107.67|106.37|107.81|106.51|107.67|106.37|83
1666080300000|2022-10-18 08:05:00|107.68|106.38|107.59|106.29|107.77|106.47|107.59|106.29|66
1666080600000|2022-10-18 08:10:00|107.6|106.3|107.52|106.22|107.68|106.38|107.49|106.19|136
1666080900000|2022-10-18 08:15:00|107.53|106.23|107.38|106.08|107.6|106.3|107.3|106|64
1666081200000|2022-10-18 08:20:00|107.37|106.07|107.36|106.06|107.37|106.07|107.3|106|58
1666081500000|2022-10-18 08:25:00|107.38|106.08|107.4|106.1|107.46|106.16|107.38|106.08|72
1666081800000|2022-10-18 08:30:00|107.41|106.11|107.39|106.09|107.45|106.15|107.33|106.03|61
1666082100000|2022-10-18 08:35:00|107.4|106.1|107.09|105.79|107.4|106.1|107.08|105.78|121
1666082400000|2022-10-18 08:40:00|107.08|105.78|106.68|105.38|107.09|105.79|106.6|105.3|141
1666082700000|2022-10-18 08:45:00|106.69|105.39|106.78|105.48|106.79|105.49|106.68|105.38|88
1666083000000|2022-10-18 08:50:00|106.8|105.5|106.56|105.26|106.8|105.5|106.55|105.25|29
1666083300000|2022-10-18 08:55:00|106.55|105.25|106.26|104.96|106.57|105.27|106.12|104.82|122
1666083600000|2022-10-18 09:00:00|106.25|104.95|105.98|104.68|106.25|104.95|105.2|103.9|363
1666083900000|2022-10-18 09:05:00|105.97|104.67|105.65|104.35|105.98|104.68|105.59|104.29|210
1666084200000|2022-10-18 09:10:00|105.66|104.36|105.85|104.55|105.88|104.58|105.61|104.31|185
1666084500000|2022-10-18 09:15:00|105.84|104.54|105.97|104.67|105.97|104.67|105.8|104.5|93
1666084800000|2022-10-18 09:20:00|105.96|104.66|105.86|104.56|105.97|104.67|105.7|104.4|121
1666085100000|2022-10-18 09:25:00|105.87|104.57|105.9|104.6|105.92|104.62|105.7|104.4|145
1666085400000|2022-10-18 09:30:00|105.87|104.57|105.58|104.28|106.04|104.74|105.56|104.26|103
1666085700000|2022-10-18 09:35:00|105.59|104.29|105.62|104.32|105.74|104.44|105.52|104.22|133
1666086000000|2022-10-18 09:40:00|105.68|104.38|105.7|104.4|105.7|104.4|105.34|104.04|140
1666086300000|2022-10-18 09:45:00|105.69|104.39|105.79|104.49|105.8|104.5|105.6|104.3|135
1666086600000|2022-10-18 09:50:00|105.78|104.48|106|104.7|106.01|104.71|105.78|104.48|116
1666086900000|2022-10-18 09:55:00|105.99|104.69|105.98|104.68|106.03|104.73|105.91|104.61|110
1666087200000|2022-10-18 10:00:00|105.96|104.66|105.93|104.63|105.99|104.69|105.78|104.48|194
1666087500000|2022-10-18 10:05:00|105.92|104.62|105.81|104.51|105.99|104.69|105.76|104.46|65
1666087800000|2022-10-18 10:10:00|105.8|104.5|105.94|104.64|105.95|104.65|105.62|104.32|106
1666088100000|2022-10-18 10:15:00|105.93|104.63|105.91|104.61|105.95|104.65|105.8|104.5|107
1666088400000|2022-10-18 10:20:00|105.92|104.62|106.09|104.79|106.13|104.83|105.92|104.62|81
1666088700000|2022-10-18 10:25:00|106.08|104.78|106.12|104.82|106.23|104.93|106.07|104.77|96
1666089000000|2022-10-18 10:30:00|106.13|104.83|106.01|104.71|106.13|104.83|105.9|104.6|167
1666089300000|2022-10-18 10:35:00|106|104.7|106.06|104.76|106.18|104.88|105.92|104.62|121
1666089600000|2022-10-18 10:40:00|106.02|104.72|105.93|104.63|106.11|104.81|105.93|104.63|89
1666089900000|2022-10-18 10:45:00|105.94|104.64|105.82|104.52|106.02|104.72|105.81|104.51|90
1666090200000|2022-10-18 10:50:00|105.8|104.5|105.9|104.6|105.91|104.61|105.73|104.43|77
1666090500000|2022-10-18 10:55:00|105.91|104.61|105.85|104.55|105.94|104.64|105.81|104.51|54
1666090800000|2022-10-18 11:00:00|105.86|104.56|105.92|104.62|106.04|104.74|105.81|104.51|92
1666091100000|2022-10-18 11:05:00|105.91|104.61|105.91|104.61|106.04|104.74|105.9|104.6|81
1666091400000|2022-10-18 11:10:00|105.9|104.6|105.91|104.61|106.01|104.71|105.89|104.59|87
1666091700000|2022-10-18 11:15:00|105.9|104.6|106.02|104.72|106.02|104.72|105.9|104.6|39
1666092000000|2022-10-18 11:20:00|106.01|104.71|106.12|104.82|106.17|104.87|106.01|104.71|51
1666092300000|2022-10-18 11:25:00|106.13|104.83|106.12|104.82|106.15|104.85|106.1|104.8|38
1666092600000|2022-10-18 11:30:00|106.13|104.83|106.11|104.81|106.17|104.87|106.11|104.81|60
1666092900000|2022-10-18 11:35:00|106.12|104.82|106.05|104.75|106.14|104.84|106.01|104.71|46
1666093200000|2022-10-18 11:40:00|106.09|104.79|106.16|104.86|106.2|104.9|106.09|104.79|80
1666093500000|2022-10-18 11:45:00|106.17|104.87|106.32|105.02|106.32|105.02|106.13|104.83|99
1666093800000|2022-10-18 11:50:00|106.33|105.03|106.22|104.92|106.34|105.04|106.21|104.91|43
1666094100000|2022-10-18 11:55:00|106.24|104.94|105.91|104.61|106.25|104.95|105.9|104.6|77
1666094400000|2022-10-18 12:00:00|105.9|104.6|106.02|104.72|106.04|104.74|105.87|104.57|59
1666094700000|2022-10-18 12:05:00|106.07|104.77|106.22|104.92|106.24|104.94|106.07|104.77|35
1666095000000|2022-10-18 12:10:00|106.24|104.94|106.34|105.04|106.4|105.1|106.18|104.88|96
1666095300000|2022-10-18 12:15:00|106.33|105.03|106.25|104.95|106.41|105.11|106.21|104.91|128
1666095600000|2022-10-18 12:20:00|106.26|104.96|106.32|105.02|106.36|105.06|106.25|104.95|84
1666095900000|2022-10-18 12:25:00|106.33|105.03|106.56|105.26|106.6|105.3|106.32|105.02|96
1666096200000|2022-10-18 12:30:00|106.57|105.27|106.43|105.13|106.6|105.3|106.43|105.13|104
1666096500000|2022-10-18 12:35:00|106.42|105.12|106.42|105.12|106.47|105.17|106.33|105.03|90
1666096800000|2022-10-18 12:40:00|106.43|105.13|106.4|105.1|106.47|105.17|106.4|105.1|54
1666097100000|2022-10-18 12:45:00|106.41|105.11|106.22|104.92|106.52|105.22|106.12|104.82|111
1666097400000|2022-10-18 12:50:00|106.23|104.93|106.22|104.92|106.31|105.01|106.2|104.9|121
1666097700000|2022-10-18 12:55:00|106.24|104.94|106.3|105|106.37|105.07|106.22|104.92|99
1666098000000|2022-10-18 13:00:00|106.31|105.01|106.21|104.91|106.37|105.07|106.19|104.89|138
1666098300000|2022-10-18 13:05:00|106.2|104.9|106|104.7|106.22|104.92|106|104.7|73
1666098600000|2022-10-18 13:10:00|105.99|104.69|105.88|104.58|106.08|104.78|105.81|104.51|99
1666098900000|2022-10-18 13:15:00|105.89|104.59|105.94|104.64|106.02|104.72|105.79|104.49|107
1666099200000|2022-10-18 13:20:00|105.95|104.65|106.07|104.77|106.07|104.77|105.95|104.65|82
1666099500000|2022-10-18 13:25:00|106.11|104.81|106.33|105.03|106.44|105.14|106.11|104.81|108
1666099800000|2022-10-18 13:30:00|106.34|105.04|106.22|104.92|106.45|105.15|106.22|104.92|206
1666100100000|2022-10-18 13:35:00|106.21|104.91|105.83|104.53|106.33|105.03|105.83|104.53|168
1666100400000|2022-10-18 13:40:00|105.81|104.51|105.75|104.45|105.89|104.59|105.27|103.97|362
1666100700000|2022-10-18 13:45:00|105.7|104.4|105.61|104.31|105.74|104.44|105.39|104.09|232
1666101000000|2022-10-18 13:50:00|105.62|104.32|105.3|104|105.72|104.42|105.3|104|205
1666101300000|2022-10-18 13:55:00|105.27|103.97|105.36|104.06|105.59|104.29|105.25|103.95|136
1666101600000|2022-10-18 14:00:00|105.37|104.07|105.63|104.33|105.7|104.4|105.3|104|188
1666101900000|2022-10-18 14:05:00|105.65|104.35|105.72|104.42|105.76|104.46|105.56|104.26|146
1666102200000|2022-10-18 14:10:00|105.73|104.43|105.7|104.4|105.76|104.46|105.69|104.39|101
1666102500000|2022-10-18 14:15:00|105.66|104.36|105.02|103.72|105.74|104.44|104.99|103.69|175
1666102800000|2022-10-18 14:20:00|105.01|103.71|104.59|103.29|105.13|103.83|104.46|103.16|305
1666103100000|2022-10-18 14:25:00|104.58|103.28|104.73|103.43|105.01|103.71|104.58|103.28|185
1666103400000|2022-10-18 14:30:00|104.74|103.44|105|103.7|105|103.7|104.45|103.15|272
1666103700000|2022-10-18 14:35:00|105.02|103.72|105.06|103.76|105.07|103.77|104.66|103.36|215
1666104000000|2022-10-18 14:40:00|105.05|103.75|105.49|104.19|105.56|104.26|105.02|103.72|171
1666104300000|2022-10-18 14:45:00|105.48|104.18|105.63|104.33|105.66|104.36|105.39|104.09|194
1666104600000|2022-10-18 14:50:00|105.6|104.3|105.49|104.19|105.6|104.3|105.36|104.06|153
1666104900000|2022-10-18 14:55:00|105.48|104.18|105.21|103.91|105.49|104.19|105.19|103.89|174
1666105200000|2022-10-18 15:00:00|105.2|103.9|105.49|104.19|105.56|104.26|105|103.7|150
1666105500000|2022-10-18 15:05:00|105.46|104.16|105.3|104|105.49|104.19|105.04|103.74|135
1666105800000|2022-10-18 15:10:00|105.31|104.01|105.2|103.9|105.4|104.1|104.88|103.58|167
1666106100000|2022-10-18 15:15:00|105.18|103.88|105.29|103.99|105.4|104.1|105.01|103.71|162
1666106400000|2022-10-18 15:20:00|105.28|103.98|105.17|103.87|105.31|104.01|105.09|103.79|195
1666106700000|2022-10-18 15:25:00|105.15|103.85|105.29|103.99|105.39|104.09|105.1|103.8|247
1666107000000|2022-10-18 15:30:00|105.27|103.97|105.29|103.99|105.32|104.02|105.13|103.83|140
1666107300000|2022-10-18 15:35:00|105.3|104|105.08|103.78|105.3|104|104.97|103.67|136
1666107600000|2022-10-18 15:40:00|105.07|103.77|104.75|103.45|105.07|103.77|104.54|103.24|133
1666107900000|2022-10-18 15:45:00|104.74|103.44|104.98|103.68|104.98|103.68|104.69|103.39|79
1666108200000|2022-10-18 15:50:00|104.97|103.67|105.29|103.99|105.34|104.04|104.96|103.66|79
1666108500000|2022-10-18 15:55:00|105.23|103.93|105.15|103.85|105.24|103.94|105.09|103.79|120
1666108800000|2022-10-18 16:00:00|105.14|103.84|105.12|103.82|105.15|103.85|105.08|103.78|58
1666109100000|2022-10-18 16:05:00|105.11|103.81|105.16|103.86|105.19|103.89|104.76|103.46|116
1666109400000|2022-10-18 16:10:00|105.15|103.85|105.4|104.1|105.41|104.11|105.15|103.85|61
1666109700000|2022-10-18 16:15:00|105.39|104.09|105.42|104.12|105.58|104.28|105.3|104|116
1666110000000|2022-10-18 16:20:00|105.41|104.11|105.19|103.89|105.47|104.17|105.19|103.89|87
1666110300000|2022-10-18 16:25:00|105.17|103.87|105.09|103.79|105.2|103.9|105|103.7|89
1666110600000|2022-10-18 16:30:00|105.03|103.73|105.07|103.77|105.1|103.8|104.99|103.69|83
1666110900000|2022-10-18 16:35:00|105.08|103.78|105.4|104.1|105.49|104.19|105.08|103.78|87
1666111200000|2022-10-18 16:40:00|105.39|104.09|105.3|104|105.55|104.25|105.3|104|100
1666111500000|2022-10-18 16:45:00|105.29|103.99|105.27|103.97|105.29|103.99|105.1|103.8|79
1666111800000|2022-10-18 16:50:00|105.28|103.98|105.46|104.16|105.46|104.16|105.22|103.92|91
1666112100000|2022-10-18 16:55:00|105.43|104.13|105.29|103.99|105.48|104.18|105.24|103.94|106
1666112400000|2022-10-18 17:00:00|105.3|104|104.76|103.46|105.32|104.02|104.72|103.42|152
1666112700000|2022-10-18 17:05:00|104.77|103.47|105.07|103.77|105.1|103.8|104.77|103.47|141
1666113000000|2022-10-18 17:10:00|105.08|103.78|105.48|104.18|105.48|104.18|104.98|103.68|96
1666113300000|2022-10-18 17:15:00|105.47|104.17|105.69|104.39|105.69|104.39|105.31|104.01|86
1666113600000|2022-10-18 17:20:00|105.7|104.4|105.71|104.41|105.84|104.54|105.6|104.3|109
1666113900000|2022-10-18 17:25:00|105.7|104.4|105.87|104.57|105.87|104.57|105.69|104.39|121
1666114200000|2022-10-18 17:30:00|105.86|104.56|106.05|104.75|106.05|104.75|105.79|104.49|113
1666114500000|2022-10-18 17:35:00|106.04|104.74|105.91|104.61|106.04|104.74|105.8|104.5|184
1666114800000|2022-10-18 17:40:00|105.92|104.62|105.72|104.42|106.01|104.71|105.72|104.42|142
1666115100000|2022-10-18 17:45:00|105.71|104.41|105.59|104.29|105.73|104.43|105.4|104.1|91
1666115400000|2022-10-18 17:50:00|105.58|104.28|105.43|104.13|105.61|104.31|105.41|104.11|116
1666115700000|2022-10-18 17:55:00|105.49|104.19|105.69|104.39|105.7|104.4|105.49|104.19|96
1666116000000|2022-10-18 18:00:00|105.7|104.4|105.51|104.21|105.77|104.47|105.32|104.02|93
1666116300000|2022-10-18 18:05:00|105.5|104.2|105.61|104.31|105.66|104.36|105.46|104.16|64
1666116600000|2022-10-18 18:10:00|105.6|104.3|105.69|104.39|105.76|104.46|105.6|104.3|88
1666116900000|2022-10-18 18:15:00|105.68|104.38|105.69|104.39|105.76|104.46|105.61|104.31|116
1666117200000|2022-10-18 18:20:00|105.7|104.4|105.71|104.41|105.73|104.43|105.61|104.31|63
1666117500000|2022-10-18 18:25:00|105.7|104.4|105.72|104.42|105.81|104.51|105.59|104.29|73
1666117800000|2022-10-18 18:30:00|105.71|104.41|105.39|104.09|105.72|104.42|105.38|104.08|84
1666118100000|2022-10-18 18:35:00|105.4|104.1|105.09|103.79|105.52|104.22|104.93|103.63|145
1666118400000|2022-10-18 18:40:00|105.1|103.8|104.44|103.14|105.11|103.81|104.38|103.08|215
1666118700000|2022-10-18 18:45:00|104.4|103.1|104.34|103.04|104.62|103.32|103.96|102.66|368
1666119000000|2022-10-18 18:50:00|104.33|103.03|103.56|102.26|104.33|103.03|103|101.7|405
1666119300000|2022-10-18 18:55:00|103.57|102.27|103.5|102.2|103.6|102.3|103.21|101.91|361
1666119600000|2022-10-18 19:00:00|103.49|102.19|103.6|102.3|103.7|102.4|103.12|101.82|247
1666119900000|2022-10-18 19:05:00|103.59|102.29|103.51|102.21|103.66|102.36|103.4|102.1|172
1666120200000|2022-10-18 19:10:00|103.5|102.2|103.31|102.01|103.58|102.28|103.31|102.01|214
1666120500000|2022-10-18 19:15:00|103.32|102.02|103.81|102.51|103.82|102.52|103.28|101.98|147
1666120800000|2022-10-18 19:20:00|103.82|102.52|103.8|102.5|103.82|102.52|103.58|102.28|161
1666121100000|2022-10-18 19:25:00|103.79|102.49|103.8|102.5|103.8|102.5|103.52|102.22|152
1666121400000|2022-10-18 19:30:00|103.79|102.49|104.1|102.8|104.11|102.81|103.71|102.41|166
1666121700000|2022-10-18 19:35:00|104.11|102.81|104.13|102.83|104.17|102.87|103.89|102.59|212
1666122000000|2022-10-18 19:40:00|104.11|102.81|104.19|102.89|104.24|102.94|104.08|102.78|163
1666122300000|2022-10-18 19:45:00|104.18|102.88|104.27|102.97|104.3|103|104.09|102.79|221
1666122600000|2022-10-18 19:50:00|104.28|102.98|104.31|103.01|104.33|103.03|104.16|102.86|121
1666122900000|2022-10-18 19:55:00|104.3|103|104.25|102.95|104.3|103|104.12|102.82|101
1666123200000|2022-10-18 20:00:00|104.28|102.98|104.72|103.42|104.77|103.47|104|102.7|317
1666123500000|2022-10-18 20:05:00|104.75|103.45|104.88|103.58|104.92|103.62|104.7|103.4|126
1666123800000|2022-10-18 20:10:00|104.84|103.54|104.67|103.37|104.93|103.63|104.67|103.37|69
1666124100000|2022-10-18 20:15:00|104.68|103.38|104.91|103.61|104.92|103.62|104.68|103.38|61
1666124400000|2022-10-18 20:20:00|104.92|103.62|104.89|103.59|104.94|103.64|104.81|103.51|50
1666124700000|2022-10-18 20:25:00|104.9|103.6|105.01|103.71|105.01|103.71|104.84|103.54|42
1666125000000|2022-10-18 20:30:00|105.02|103.72|105.1|103.8|105.12|103.82|105.01|103.71|31
1666125300000|2022-10-18 20:35:00|105.07|103.77|105.23|103.93|105.23|103.93|105.02|103.72|58
1666125600000|2022-10-18 20:40:00|105.24|103.94|105.41|104.11|105.59|104.29|105.22|103.92|131
1666125900000|2022-10-18 20:45:00|105.42|104.12|105.58|104.28|105.64|104.34|105.41|104.11|103
1666126200000|2022-10-18 20:50:00|105.59|104.29|105.5|104.2|105.6|104.3|105.41|104.11|107
1666126500000|2022-10-18 20:55:00|105.51|104.21|105.51|104.21|105.52|104.22|105.39|104.09|67
1666126800000|2022-10-18 21:00:00|105.5|104.2|105.52|104.22|105.56|104.26|105.48|104.18|42
1666127100000|2022-10-18 21:05:00|105.53|104.23|105.4|104.1|105.6|104.3|105.4|104.1|58
1666127400000|2022-10-18 21:10:00|105.39|104.09|105.37|104.07|105.49|104.19|105.36|104.06|51
1666127700000|2022-10-18 21:15:00|105.35|104.05|105.4|104.1|105.4|104.1|105.31|104.01|65
1666128000000|2022-10-18 21:20:00|105.39|104.09|105.3|104|105.41|104.11|105.3|104|71
1666128300000|2022-10-18 21:25:00|105.29|103.99|105.2|103.9|105.29|103.99|105.16|103.86|15
1666128600000|2022-10-18 21:30:00|105.18|103.88|105.3|104|105.31|104.01|105.18|103.88|74
1666128900000|2022-10-18 21:35:00|105.31|104.01|105.3|104|105.31|104.01|105.29|103.99|80
1666129200000|2022-10-18 21:40:00|105.31|104.01|105.26|103.96|105.31|104.01|105.26|103.96|15
1666129500000|2022-10-18 21:45:00|105.27|103.97|105.28|103.98|105.3|104|105.27|103.97|19
1666129800000|2022-10-18 21:50:00|105.27|103.97|105.2|103.9|105.27|103.97|105.17|103.87|17
1666130100000|2022-10-18 21:55:00|105.19|103.89|104.98|103.68|105.2|103.9|104.98|103.68|70
1666130400000|2022-10-18 22:00:00|104.97|103.67|104.9|103.6|105.01|103.71|104.82|103.52|98
1666130700000|2022-10-18 22:05:00|104.91|103.61|104.98|103.68|105.01|103.71|104.9|103.6|58
1666131000000|2022-10-18 22:10:00|104.94|103.64|105.12|103.82|105.15|103.85|104.92|103.62|44
1666131300000|2022-10-18 22:15:00|105.1|103.8|105.17|103.87|105.25|103.95|105.1|103.8|93
1666131600000|2022-10-18 22:20:00|105.16|103.86|105.23|103.93|105.25|103.95|105.11|103.81|96
1666131900000|2022-10-18 22:25:00|105.24|103.94|105.41|104.11|105.41|104.11|105.22|103.92|74
1666132200000|2022-10-18 22:30:00|105.4|104.1|105.39|104.09|105.41|104.11|105.36|104.06|15
1666132500000|2022-10-18 22:35:00|105.37|104.07|105.38|104.08|105.4|104.1|105.34|104.04|31
1666132800000|2022-10-18 22:40:00|105.39|104.09|105.44|104.14|105.44|104.14|105.38|104.08|13
1666133100000|2022-10-18 22:45:00|105.43|104.13|105.58|104.28|105.59|104.29|105.43|104.13|23
1666133400000|2022-10-18 22:50:00|105.59|104.29|105.59|104.29|105.61|104.31|105.59|104.29|29
1666133700000|2022-10-18 22:55:00|105.58|104.28|105.59|104.29|105.62|104.32|105.57|104.27|125
1666134000000|2022-10-18 23:00:00|105.58|104.28|105.4|104.1|105.6|104.3|105.4|104.1|37
1666134300000|2022-10-18 23:05:00|105.39|104.09|105.51|104.21|105.52|104.22|105.3|104|70
1666134600000|2022-10-18 23:10:00|105.52|104.22|105.57|104.27|105.57|104.27|105.51|104.21|48
1666134900000|2022-10-18 23:15:00|105.58|104.28|105.49|104.19|105.76|104.46|105.49|104.19|91
1666135200000|2022-10-18 23:20:00|105.5|104.2|105.12|103.82|105.52|104.22|105.01|103.71|129
1666135500000|2022-10-18 23:25:00|105.13|103.83|105.02|103.72|105.19|103.89|105.01|103.71|86
1666135800000|2022-10-18 23:30:00|105.01|103.71|105.44|104.14|105.44|104.14|105.01|103.71|63
1666136100000|2022-10-18 23:35:00|105.43|104.13|105.43|104.13|105.45|104.15|105.31|104.01|87
1666136400000|2022-10-18 23:40:00|105.42|104.12|105.49|104.19|105.5|104.2|105.3|104|84
1666136700000|2022-10-18 23:45:00|105.46|104.16|105.6|104.3|105.6|104.3|105.44|104.14|47
1666137000000|2022-10-18 23:50:00|105.63|104.33|105.81|104.51|105.87|104.57|105.63|104.33|32
1666137300000|2022-10-18 23:55:00|105.8|104.5|105.57|104.27|105.8|104.5|105.4|104.1|88
1666137600000|2022-10-19 00:00:00|105.58|104.28|106.07|104.77|106.12|104.82|105.58|104.28|106
1666137900000|2022-10-19 00:05:00|106.05|104.75|105.5|104.2|106.05|104.75|105.5|104.2|108
1666138200000|2022-10-19 00:10:00|105.45|104.15|105.39|104.09|105.49|104.19|105.28|103.98|154
1666138500000|2022-10-19 00:15:00|105.4|104.1|105.22|103.92|105.4|104.1|105.1|103.8|153
1666138800000|2022-10-19 00:20:00|105.21|103.91|105.31|104.01|105.31|104.01|105.08|103.78|58
1666139100000|2022-10-19 00:25:00|105.32|104.02|105.36|104.06|105.36|104.06|105.2|103.9|82
1666139400000|2022-10-19 00:30:00|105.37|104.07|105.63|104.33|105.65|104.35|105.37|104.07|71
1666139700000|2022-10-19 00:35:00|105.62|104.32|105.62|104.32|105.65|104.35|105.59|104.29|49
1666140000000|2022-10-19 00:40:00|105.63|104.33|105.5|104.2|105.63|104.33|105.5|104.2|64
1666140300000|2022-10-19 00:45:00|105.51|104.21|105.5|104.2|105.52|104.22|105.23|103.93|121
1666140600000|2022-10-19 00:50:00|105.51|104.21|104.99|103.69|105.51|104.21|104.89|103.59|123
1666140900000|2022-10-19 00:55:00|104.98|103.68|104.85|103.55|105.11|103.81|104.8|103.5|179
1666141200000|2022-10-19 01:00:00|104.84|103.54|104.96|103.66|104.96|103.66|104.7|103.4|143
1666141500000|2022-10-19 01:05:00|104.95|103.65|105.27|103.97|105.28|103.98|104.91|103.61|132
1666141800000|2022-10-19 01:10:00|105.26|103.96|105.12|103.82|105.26|103.96|105.11|103.81|103
1666142100000|2022-10-19 01:15:00|105.11|103.81|105.21|103.91|105.24|103.94|105.04|103.74|101
1666142400000|2022-10-19 01:20:00|105.19|103.89|105.15|103.85|105.2|103.9|105.07|103.77|76
1666142700000|2022-10-19 01:25:00|105.16|103.86|105.07|103.77|105.21|103.91|104.99|103.69|81
1666143000000|2022-10-19 01:30:00|105.08|103.78|105.34|104.04|105.34|104.04|105.07|103.77|61
1666143300000|2022-10-19 01:35:00|105.33|104.03|105.57|104.27|105.59|104.29|105.33|104.03|129
1666143600000|2022-10-19 01:40:00|105.56|104.26|105.54|104.24|105.56|104.26|105.44|104.14|71
1666143900000|2022-10-19 01:45:00|105.53|104.23|105.31|104.01|105.55|104.25|105.31|104.01|87
1666144200000|2022-10-19 01:50:00|105.32|104.02|105.38|104.08|105.41|104.11|105.29|103.99|83
1666144500000|2022-10-19 01:55:00|105.37|104.07|105.25|103.95|105.38|104.08|105.24|103.94|55
1666144800000|2022-10-19 02:00:00|105.24|103.94|105.25|103.95|105.29|103.99|105.22|103.92|39
1666145100000|2022-10-19 02:05:00|105.24|103.94|104.94|103.64|105.24|103.94|104.94|103.64|53
1666145400000|2022-10-19 02:10:00|104.9|103.6|104.93|103.63|104.96|103.66|104.81|103.51|59
1666145700000|2022-10-19 02:15:00|104.92|103.62|105|103.7|105|103.7|104.9|103.6|28
1666146000000|2022-10-19 02:20:00|104.99|103.69|104.56|103.26|105|103.7|104.5|103.2|80
1666146300000|2022-10-19 02:25:00|104.59|103.29|104.48|103.18|104.69|103.39|104.42|103.12|59
1666146600000|2022-10-19 02:30:00|104.47|103.17|104.5|103.2|104.64|103.34|104.3|103|89
1666146900000|2022-10-19 02:35:00|104.51|103.21|104.68|103.38|104.72|103.42|104.49|103.19|50
1666147200000|2022-10-19 02:40:00|104.67|103.37|104.63|103.33|104.7|103.4|104.52|103.22|55
1666147500000|2022-10-19 02:45:00|104.62|103.32|104.91|103.61|104.92|103.62|104.51|103.21|72
1666147800000|2022-10-19 02:50:00|104.92|103.62|105.02|103.72|105.06|103.76|104.81|103.51|92
1666148100000|2022-10-19 02:55:00|105.01|103.71|104.99|103.69|105.02|103.72|104.9|103.6|127
1666148400000|2022-10-19 03:00:00|104.98|103.68|104.77|103.47|105.01|103.71|104.72|103.42|81
1666148700000|2022-10-19 03:05:00|104.76|103.46|104.9|103.6|104.91|103.61|104.69|103.39|83
1666149000000|2022-10-19 03:10:00|104.91|103.61|104.81|103.51|105.04|103.74|104.8|103.5|83
1666149300000|2022-10-19 03:15:00|104.82|103.52|105.07|103.77|105.08|103.78|104.71|103.41|103
1666149600000|2022-10-19 03:20:00|105.08|103.78|104.89|103.59|105.2|103.9|104.88|103.58|126
1666149900000|2022-10-19 03:25:00|104.85|103.55|104.9|103.6|104.98|103.68|104.81|103.51|116
1666150200000|2022-10-19 03:30:00|104.91|103.61|104.96|103.66|104.99|103.69|104.85|103.55|91
1666150500000|2022-10-19 03:35:00|104.95|103.65|105.02|103.72|105.07|103.77|104.94|103.64|94
1666150800000|2022-10-19 03:40:00|105.01|103.71|105.17|103.87|105.17|103.87|105|103.7|87
1666151100000|2022-10-19 03:45:00|105.16|103.86|105.33|104.03|105.41|104.11|105.16|103.86|142
1666151400000|2022-10-19 03:50:00|105.36|104.06|105.33|104.03|105.46|104.16|105.31|104.01|101
1666151700000|2022-10-19 03:55:00|105.34|104.04|105.43|104.13|105.47|104.17|105.33|104.03|110
1666152000000|2022-10-19 04:00:00|105.42|104.12|105.36|104.06|105.44|104.14|105.32|104.02|84
1666152300000|2022-10-19 04:05:00|105.37|104.07|105.32|104.02|105.43|104.13|105.26|103.96|105
1666152600000|2022-10-19 04:10:00|105.31|104.01|105.13|103.83|105.32|104.02|105.13|103.83|95
1666152900000|2022-10-19 04:15:00|105.11|103.81|105.35|104.05|105.35|104.05|105.09|103.79|66
1666153200000|2022-10-19 04:20:00|105.36|104.06|105.18|103.88|105.36|104.06|105.1|103.8|77
1666153500000|2022-10-19 04:25:00|105.19|103.89|105.03|103.73|105.25|103.95|105.02|103.72|133
1666153800000|2022-10-19 04:30:00|105.02|103.72|104.71|103.41|105.03|103.73|104.7|103.4|187
1666154100000|2022-10-19 04:35:00|104.72|103.42|104.71|103.41|104.76|103.46|104.7|103.4|138
1666154400000|2022-10-19 04:40:00|104.72|103.42|104.74|103.44|104.76|103.46|104.71|103.41|74
1666154700000|2022-10-19 04:45:00|104.73|103.43|104.96|103.66|104.98|103.68|104.7|103.4|85
1666155000000|2022-10-19 04:50:00|104.98|103.68|104.74|103.44|104.98|103.68|104.73|103.43|44
1666155300000|2022-10-19 04:55:00|104.73|103.43|104.84|103.54|104.84|103.54|104.7|103.4|36
1666155600000|2022-10-19 05:00:00|104.82|103.52|104.76|103.46|104.9|103.6|104.7|103.4|95
1666155900000|2022-10-19 05:05:00|104.75|103.45|104.96|103.66|104.96|103.66|104.61|103.31|133
1666156200000|2022-10-19 05:10:00|104.97|103.67|105.05|103.75|105.13|103.83|104.97|103.67|53
1666156500000|2022-10-19 05:15:00|105.04|103.74|104.9|103.6|105.04|103.74|104.79|103.49|91
1666156800000|2022-10-19 05:20:00|104.91|103.61|104.99|103.69|105.02|103.72|104.84|103.54|105
1666157100000|2022-10-19 05:25:00|105|103.7|105.01|103.71|105.03|103.73|104.98|103.68|143
1666157400000|2022-10-19 05:30:00|105|103.7|104.9|103.6|105.03|103.73|104.86|103.56|101
1666157700000|2022-10-19 05:35:00|104.91|103.61|104.7|103.4|104.95|103.65|104.7|103.4|108
1666158000000|2022-10-19 05:40:00|104.69|103.39|104.65|103.35|104.77|103.47|104.52|103.22|147
1666158300000|2022-10-19 05:45:00|104.62|103.32|104.62|103.32|104.71|103.41|104.52|103.22|122
1666158600000|2022-10-19 05:50:00|104.61|103.31|104.48|103.18|104.62|103.32|104.4|103.1|131
1666158900000|2022-10-19 05:55:00|104.49|103.19|104.51|103.21|104.73|103.43|104.48|103.18|133
1666159200000|2022-10-19 06:00:00|104.5|103.2|104.5|103.2|104.57|103.27|104.33|103.03|169
1666159500000|2022-10-19 06:05:00|104.51|103.21|104.64|103.34|104.64|103.34|104.47|103.17|104
1666159800000|2022-10-19 06:10:00|104.65|103.35|104.82|103.52|105|103.7|104.64|103.34|152
1666160100000|2022-10-19 06:15:00|104.81|103.51|104.8|103.5|104.86|103.56|104.71|103.41|147
1666160400000|2022-10-19 06:20:00|104.81|103.51|104.72|103.42|104.85|103.55|104.69|103.39|150
1666160700000|2022-10-19 06:25:00|104.73|103.43|104.51|103.21|104.77|103.47|104.43|103.13|193
1666161000000|2022-10-19 06:30:00|104.5|103.2|104.2|102.9|104.51|103.21|104.15|102.85|172
1666161300000|2022-10-19 06:35:00|104.19|102.89|104.3|103|104.31|103.01|104.15|102.85|152
1666161600000|2022-10-19 06:40:00|104.31|103.01|104.19|102.89|104.31|103.01|103.88|102.58|237
1666161900000|2022-10-19 06:45:00|104.2|102.9|104.25|102.95|104.43|103.13|104.1|102.8|149
1666162200000|2022-10-19 06:50:00|104.27|102.97|104.24|102.94|104.31|103.01|104.14|102.84|122
1666162500000|2022-10-19 06:55:00|104.25|102.95|104.04|102.74|104.25|102.95|103.92|102.62|130
1666162800000|2022-10-19 07:00:00|104.05|102.75|103.98|102.68|104.14|102.84|103.98|102.68|171
1666163100000|2022-10-19 07:05:00|103.99|102.69|104.1|102.8|104.13|102.83|103.88|102.58|121
1666163400000|2022-10-19 07:10:00|104.11|102.81|104.33|103.03|104.38|103.08|104.1|102.8|126
1666163700000|2022-10-19 07:15:00|104.32|103.02|104.49|103.19|104.51|103.21|104.29|102.99|108
1666164000000|2022-10-19 07:20:00|104.5|103.2|104.5|103.2|104.56|103.26|104.49|103.19|113
1666164300000|2022-10-19 07:25:00|104.49|103.19|104.35|103.05|104.49|103.19|104.33|103.03|106
1666164600000|2022-10-19 07:30:00|104.34|103.04|104.24|102.94|104.35|103.05|104.19|102.89|137
1666164900000|2022-10-19 07:35:00|104.25|102.95|104.4|103.1|104.47|103.17|104.2|102.9|70
1666165200000|2022-10-19 07:40:00|104.42|103.12|104.42|103.12|104.5|103.2|104.41|103.11|42
1666165500000|2022-10-19 07:45:00|104.45|103.15|104.41|103.11|104.51|103.21|104.35|103.05|87
1666165800000|2022-10-19 07:50:00|104.4|103.1|104.62|103.32|104.63|103.33|104.39|103.09|91
1666166100000|2022-10-19 07:55:00|104.63|103.33|104.69|103.39|104.72|103.42|104.59|103.29|99
1666166400000|2022-10-19 08:00:00|104.68|103.38|104.64|103.34|104.68|103.38|104.59|103.29|112
1666166700000|2022-10-19 08:05:00|104.6|103.3|104.3|103|104.6|103.3|104.3|103|65
1666167000000|2022-10-19 08:10:00|104.31|103.01|104.14|102.84|104.33|103.03|104.14|102.84|114
1666167300000|2022-10-19 08:15:00|104.12|102.82|104.14|102.84|104.21|102.91|104.09|102.79|193
1666167600000|2022-10-19 08:20:00|104.15|102.85|104.2|102.9|104.25|102.95|103.91|102.61|98
1666167900000|2022-10-19 08:25:00|104.19|102.89|104.23|102.93|104.23|102.93|104.09|102.79|124
1666168200000|2022-10-19 08:30:00|104.25|102.95|104.3|103|104.3|103|104.2|102.9|34
1666168500000|2022-10-19 08:35:00|104.28|102.98|104.21|102.91|104.34|103.04|104.21|102.91|51
1666168800000|2022-10-19 08:40:00|104.23|102.93|104.31|103.01|104.34|103.04|104.22|102.92|46
1666169100000|2022-10-19 08:45:00|104.29|102.99|104.24|102.94|104.29|102.99|104.19|102.89|79
1666169400000|2022-10-19 08:50:00|104.23|102.93|104.29|102.99|104.44|103.14|104.15|102.85|98
1666169700000|2022-10-19 08:55:00|104.27|102.97|104.2|102.9|104.34|103.04|104.14|102.84|122
1666170000000|2022-10-19 09:00:00|104.19|102.89|104.36|103.06|104.4|103.1|104.16|102.86|80
1666170300000|2022-10-19 09:05:00|104.37|103.07|104.71|103.41|104.72|103.42|104.36|103.06|81
1666170600000|2022-10-19 09:10:00|104.72|103.42|104.64|103.34|104.77|103.47|104.6|103.3|117
1666170900000|2022-10-19 09:15:00|104.65|103.35|104.5|103.2|104.73|103.43|104.49|103.19|88
1666171200000|2022-10-19 09:20:00|104.49|103.19|104.49|103.19|104.59|103.29|104.49|103.19|110
1666171500000|2022-10-19 09:25:00|104.48|103.18|104.31|103.01|104.48|103.18|104.23|102.93|92
1666171800000|2022-10-19 09:30:00|104.33|103.03|104.44|103.14|104.49|103.19|104.33|103.03|94
1666172100000|2022-10-19 09:35:00|104.43|103.13|104.34|103.04|104.44|103.14|104.32|103.02|85
1666172400000|2022-10-19 09:40:00|104.33|103.03|104.44|103.14|104.51|103.21|104.33|103.03|157
1666172700000|2022-10-19 09:45:00|104.45|103.15|104.51|103.21|104.51|103.21|104.38|103.08|71
1666173000000|2022-10-19 09:50:00|104.5|103.2|104.61|103.31|104.63|103.33|104.49|103.19|83
1666173300000|2022-10-19 09:55:00|104.63|103.33|104.63|103.33|104.7|103.4|104.6|103.3|105
1666173600000|2022-10-19 10:00:00|104.62|103.32|104.53|103.23|104.65|103.35|104.53|103.23|98
1666173900000|2022-10-19 10:05:00|104.54|103.24|104.55|103.25|104.65|103.35|104.48|103.18|150
1666174200000|2022-10-19 10:10:00|104.54|103.24|104.6|103.3|104.61|103.31|104.5|103.2|116
1666174500000|2022-10-19 10:15:00|104.61|103.31|104.66|103.36|104.69|103.39|104.59|103.29|82
1666174800000|2022-10-19 10:20:00|104.65|103.35|104.61|103.31|104.68|103.38|104.57|103.27|101
1666175100000|2022-10-19 10:25:00|104.62|103.32|104.6|103.3|104.7|103.4|104.59|103.29|142
1666175400000|2022-10-19 10:30:00|104.59|103.29|104.61|103.31|104.62|103.32|104.51|103.21|124
1666175700000|2022-10-19 10:35:00|104.62|103.32|104.44|103.14|104.66|103.36|104.44|103.14|29
1666176000000|2022-10-19 10:40:00|104.43|103.13|104.17|102.87|104.48|103.18|104.17|102.87|141
1666176300000|2022-10-19 10:45:00|104.18|102.88|104.28|102.98|104.29|102.99|104.12|102.82|90
1666176600000|2022-10-19 10:50:00|104.27|102.97|104.24|102.94|104.31|103.01|104.23|102.93|76
1666176900000|2022-10-19 10:55:00|104.22|102.92|104.2|102.9|104.28|102.98|104.18|102.88|49
1666177200000|2022-10-19 11:00:00|104.21|102.91|103.99|102.69|104.22|102.92|103.93|102.63|115
1666177500000|2022-10-19 11:05:00|103.98|102.68|103.98|102.68|104.01|102.71|103.91|102.61|57
1666177800000|2022-10-19 11:10:00|103.97|102.67|103.78|102.48|103.98|102.68|103.75|102.45|97
1666178100000|2022-10-19 11:15:00|103.77|102.47|103.58|102.28|103.89|102.59|103.48|102.18|120
1666178400000|2022-10-19 11:20:00|103.57|102.27|103.83|102.53|103.84|102.54|103.54|102.24|82
1666178700000|2022-10-19 11:25:00|103.82|102.52|103.73|102.43|103.84|102.54|103.68|102.38|109
1666179000000|2022-10-19 11:30:00|103.74|102.44|103.7|102.4|103.76|102.46|103.58|102.28|82
1666179300000|2022-10-19 11:35:00|103.75|102.45|103.65|102.35|103.83|102.53|103.65|102.35|92
1666179600000|2022-10-19 11:40:00|103.66|102.36|103.95|102.65|103.98|102.68|103.59|102.29|159
1666179900000|2022-10-19 11:45:00|103.96|102.66|103.98|102.68|104.02|102.72|103.84|102.54|166
1666180200000|2022-10-19 11:50:00|103.97|102.67|103.93|102.63|104.07|102.77|103.89|102.59|160
1666180500000|2022-10-19 11:55:00|103.94|102.64|104.04|102.74|104.06|102.76|103.88|102.58|126
1666180800000|2022-10-19 12:00:00|104.02|102.72|103.67|102.37|104.03|102.73|103.61|102.31|124
1666181100000|2022-10-19 12:05:00|103.68|102.38|103.6|102.3|103.75|102.45|103.48|102.18|171
1666181400000|2022-10-19 12:10:00|103.59|102.29|103.75|102.45|103.76|102.46|103.59|102.29|123
1666181700000|2022-10-19 12:15:00|103.74|102.44|103.73|102.43|103.75|102.45|103.69|102.39|107
1666182000000|2022-10-19 12:20:00|103.72|102.42|103.6|102.3|103.74|102.44|103.59|102.29|114
1666182300000|2022-10-19 12:25:00|103.61|102.31|103.72|102.42|103.72|102.42|103.58|102.28|102
1666182600000|2022-10-19 12:30:00|103.71|102.41|103.55|102.25|103.73|102.43|103.48|102.18|187
1666182900000|2022-10-19 12:35:00|103.54|102.24|103.6|102.3|103.6|102.3|103.5|102.2|101
1666183200000|2022-10-19 12:40:00|103.59|102.29|103.62|102.32|103.75|102.45|103.58|102.28|111
1666183500000|2022-10-19 12:45:00|103.64|102.34|103.83|102.53|103.85|102.55|103.61|102.31|88
1666183800000|2022-10-19 12:50:00|103.82|102.52|104|102.7|104.07|102.77|103.82|102.52|119
1666184100000|2022-10-19 12:55:00|104.01|102.71|103.99|102.69|104.08|102.78|103.9|102.6|98
1666184400000|2022-10-19 13:00:00|103.98|102.68|103.94|102.64|104.01|102.71|103.89|102.59|135
1666184700000|2022-10-19 13:05:00|103.95|102.65|103.69|102.39|103.96|102.66|103.62|102.32|105
1666185000000|2022-10-19 13:10:00|103.67|102.37|103.68|102.38|103.76|102.46|103.63|102.33|135
1666185300000|2022-10-19 13:15:00|103.67|102.37|103.74|102.44|103.76|102.46|103.52|102.22|188
1666185600000|2022-10-19 13:20:00|103.76|102.46|103.88|102.58|103.91|102.61|103.72|102.42|105
1666185900000|2022-10-19 13:25:00|103.89|102.59|103.89|102.59|103.89|102.59|103.8|102.5|90
1666186200000|2022-10-19 13:30:00|103.88|102.58|104.37|103.07|104.38|103.08|103.88|102.58|209
1666186500000|2022-10-19 13:35:00|104.38|103.08|104.33|103.03|104.39|103.09|104.22|102.92|143
1666186800000|2022-10-19 13:40:00|104.37|103.07|103.9|102.6|104.41|103.11|103.58|102.28|209
1666187100000|2022-10-19 13:45:00|103.89|102.59|103.42|102.12|103.9|102.6|103.38|102.08|199
1666187400000|2022-10-19 13:50:00|103.45|102.15|103.64|102.34|103.72|102.42|103.45|102.15|192
1666187700000|2022-10-19 13:55:00|103.66|102.36|103.49|102.19|103.66|102.36|103.37|102.07|172
1666188000000|2022-10-19 14:00:00|103.48|102.18|103.54|102.24|103.54|102.24|103.33|102.03|110
1666188300000|2022-10-19 14:05:00|103.6|102.3|103.77|102.47|103.77|102.47|103.6|102.3|133
1666188600000|2022-10-19 14:10:00|103.79|102.49|103.92|102.62|103.94|102.64|103.68|102.38|174
1666188900000|2022-10-19 14:15:00|103.93|102.63|103.91|102.61|104.21|102.91|103.89|102.59|151
1666189200000|2022-10-19 14:20:00|103.9|102.6|104.09|102.79|104.19|102.89|103.9|102.6|139
1666189500000|2022-10-19 14:25:00|104.08|102.78|104.21|102.91|104.25|102.95|104|102.7|190
1666189800000|2022-10-19 14:30:00|104.22|102.92|104|102.7|104.34|103.04|104|102.7|142
1666190100000|2022-10-19 14:35:00|103.99|102.69|104.11|102.81|104.14|102.84|103.99|102.69|136
1666190400000|2022-10-19 14:40:00|104.12|102.82|103.96|102.66|104.15|102.85|103.88|102.58|131
1666190700000|2022-10-19 14:45:00|103.97|102.67|103.84|102.54|104|102.7|103.8|102.5|189
1666191000000|2022-10-19 14:50:00|103.86|102.56|103.8|102.5|103.91|102.61|103.78|102.48|135
1666191300000|2022-10-19 14:55:00|103.79|102.49|103.73|102.43|103.8|102.5|103.68|102.38|128
1666191600000|2022-10-19 15:00:00|103.72|102.42|103.63|102.33|103.8|102.5|103.6|102.3|193
1666191900000|2022-10-19 15:05:00|103.64|102.34|103.75|102.45|103.76|102.46|103.64|102.34|178
1666192200000|2022-10-19 15:10:00|103.76|102.46|104.1|102.8|104.12|102.82|103.75|102.45|190
1666192500000|2022-10-19 15:15:00|104.11|102.81|104.19|102.89|104.27|102.97|104.08|102.78|194
1666192800000|2022-10-19 15:20:00|104.18|102.88|104.11|102.81|104.19|102.89|104.09|102.79|196
1666193100000|2022-10-19 15:25:00|104.1|102.8|104.02|102.72|104.11|102.81|104|102.7|136
1666193400000|2022-10-19 15:30:00|104.01|102.71|104.12|102.82|104.14|102.84|103.99|102.69|163
1666193700000|2022-10-19 15:35:00|104.13|102.83|104.19|102.89|104.19|102.89|104.05|102.75|77
1666194000000|2022-10-19 15:40:00|104.2|102.9|104.2|102.9|104.29|102.99|104.19|102.89|116
1666194300000|2022-10-19 15:45:00|104.21|102.91|104.29|102.99|104.29|102.99|104.19|102.89|171
1666194600000|2022-10-19 15:50:00|104.28|102.98|104.33|103.03|104.34|103.04|104.28|102.98|96
1666194900000|2022-10-19 15:55:00|104.32|103.02|104.32|103.02|104.45|103.15|104.3|103|153
1666195200000|2022-10-19 16:00:00|104.33|103.03|104.12|102.82|104.36|103.06|104.11|102.81|144
1666195500000|2022-10-19 16:05:00|104.11|102.81|104.12|102.82|104.14|102.84|104.1|102.8|126
1666195800000|2022-10-19 16:10:00|104.11|102.81|104.12|102.82|104.14|102.84|104.09|102.79|98
1666196100000|2022-10-19 16:15:00|104.11|102.81|104.11|102.81|104.12|102.82|104.08|102.78|104
1666196400000|2022-10-19 16:20:00|104.1|102.8|104|102.7|104.1|102.8|103.91|102.61|78
1666196700000|2022-10-19 16:25:00|103.99|102.69|103.9|102.6|103.99|102.69|103.89|102.59|115
1666197000000|2022-10-19 16:30:00|103.89|102.59|103.88|102.58|103.95|102.65|103.82|102.52|103
1666197300000|2022-10-19 16:35:00|103.89|102.59|103.78|102.48|103.93|102.63|103.72|102.42|125
1666197600000|2022-10-19 16:40:00|103.79|102.49|103.59|102.29|103.81|102.51|103.57|102.27|118
1666197900000|2022-10-19 16:45:00|103.58|102.28|103.52|102.22|103.62|102.32|103.52|102.22|91
1666198200000|2022-10-19 16:50:00|103.51|102.21|103.54|102.24|103.57|102.27|103.51|102.21|103
1666198500000|2022-10-19 16:55:00|103.55|102.25|103.5|102.2|103.56|102.26|103.49|102.19|49
1666198800000|2022-10-19 17:00:00|103.49|102.19|103.28|101.98|103.56|102.26|103.28|101.98|136
1666199100000|2022-10-19 17:05:00|103.29|101.99|103.11|101.81|103.29|101.99|103.08|101.78|128
1666199400000|2022-10-19 17:10:00|103.1|101.8|103.29|101.99|103.29|101.99|103.08|101.78|143
1666199700000|2022-10-19 17:15:00|103.28|101.98|103.2|101.9|103.32|102.02|103.12|101.82|190
1666200000000|2022-10-19 17:20:00|103.19|101.89|103.33|102.03|103.35|102.05|103.19|101.89|146
1666200300000|2022-10-19 17:25:00|103.34|102.04|103.31|102.01|103.39|102.09|103.29|101.99|129
1666200600000|2022-10-19 17:30:00|103.3|102|102.52|101.22|103.34|102.04|101.93|100.63|217
1666200900000|2022-10-19 17:35:00|102.54|101.24|103.07|101.77|103.23|101.93|102.52|101.22|176
1666201200000|2022-10-19 17:40:00|103.04|101.74|103.25|101.95|103.25|101.95|103.02|101.72|80
1666201500000|2022-10-19 17:45:00|103.26|101.96|103.4|102.1|103.41|102.11|103.26|101.96|28
1666201800000|2022-10-19 17:50:00|103.41|102.11|103.49|102.19|103.5|102.2|103.38|102.08|102
1666202100000|2022-10-19 17:55:00|103.5|102.2|103.55|102.25|103.56|102.26|103.49|102.19|57
1666202400000|2022-10-19 18:00:00|103.54|102.24|103.73|102.43|103.74|102.44|103.54|102.24|40
1666202700000|2022-10-19 18:05:00|103.72|102.42|103.85|102.55|103.87|102.57|103.72|102.42|50
1666203000000|2022-10-19 18:10:00|103.84|102.54|103.86|102.56|103.87|102.57|103.83|102.53|49
1666203300000|2022-10-19 18:15:00|103.85|102.55|103.76|102.46|103.87|102.57|103.75|102.45|103
1666203600000|2022-10-19 18:20:00|103.75|102.45|103.61|102.31|103.75|102.45|103.54|102.24|51
1666203900000|2022-10-19 18:25:00|103.62|102.32|103.64|102.34|103.7|102.4|103.62|102.32|12
1666204200000|2022-10-19 18:30:00|103.63|102.33|103.63|102.33|103.64|102.34|103.59|102.29|25
1666204500000|2022-10-19 18:35:00|103.62|102.32|103.52|102.22|103.62|102.32|103.5|102.2|21
1666204800000|2022-10-19 18:40:00|103.57|102.27|103.31|102.01|103.57|102.27|103.29|101.99|55
1666205100000|2022-10-19 18:45:00|103.3|102|103.39|102.09|103.41|102.11|103.3|102|24
1666205400000|2022-10-19 18:50:00|103.4|102.1|103.4|102.1|103.4|102.1|103.38|102.08|8
1666205700000|2022-10-19 18:55:00|103.39|102.09|103.32|102.02|103.41|102.11|103.32|102.02|31
1666206000000|2022-10-19 19:00:00|103.31|102.01|103.31|102.01|103.4|102.1|103.29|101.99|50
1666206300000|2022-10-19 19:05:00|103.3|102|103.23|101.93|103.32|102.02|103.2|101.9|71
1666206600000|2022-10-19 19:10:00|103.24|101.94|103.39|102.09|103.43|102.13|103.24|101.94|49
1666206900000|2022-10-19 19:15:00|103.4|102.1|103.52|102.22|103.53|102.23|103.39|102.09|167
1666207200000|2022-10-19 19:20:00|103.53|102.23|103.45|102.15|103.57|102.27|103.43|102.13|140
1666207500000|2022-10-19 19:25:00|103.46|102.16|103.32|102.02|103.46|102.16|103.31|102.01|45
1666207800000|2022-10-19 19:30:00|103.31|102.01|103.22|101.92|103.31|102.01|103.15|101.85|43
1666208100000|2022-10-19 19:35:00|103.21|101.91|103.3|102|103.35|102.05|103.21|101.91|69
1666208400000|2022-10-19 19:40:00|103.31|102.01|103.35|102.05|103.35|102.05|103.29|101.99|74
1666208700000|2022-10-19 19:45:00|103.36|102.06|103.33|102.03|103.43|102.13|103.32|102.02|85
1666209000000|2022-10-19 19:50:00|103.32|102.02|103.33|102.03|103.33|102.03|103.2|101.9|115
1666209300000|2022-10-19 19:55:00|103.32|102.02|103.46|102.16|103.46|102.16|103.31|102.01|164
1666209600000|2022-10-19 20:00:00|103.47|102.17|103.63|102.33|103.69|102.39|103.46|102.16|141
1666209900000|2022-10-19 20:05:00|103.62|102.32|103.21|101.91|103.75|102.45|103.04|101.74|245
1666210200000|2022-10-19 20:10:00|103.2|101.9|103.23|101.93|103.32|102.02|103.2|101.9|114
1666210500000|2022-10-19 20:15:00|103.22|101.92|103.28|101.98|103.29|101.99|103.13|101.83|74
1666210800000|2022-10-19 20:20:00|103.29|101.99|103.21|101.91|103.29|101.99|103.21|101.91|25
1666211100000|2022-10-19 20:25:00|103.22|101.92|103.3|102|103.3|102|103.22|101.92|9
1666211400000|2022-10-19 20:30:00|103.29|101.99|103.47|102.17|103.48|102.18|103.29|101.99|49
1666211700000|2022-10-19 20:35:00|103.48|102.18|103.51|102.21|103.54|102.24|103.47|102.17|123
1666212000000|2022-10-19 20:40:00|103.52|102.22|103.5|102.2|103.53|102.23|103.46|102.16|67
1666212300000|2022-10-19 20:45:00|103.51|102.21|103.51|102.21|103.52|102.22|103.49|102.19|118
1666212600000|2022-10-19 20:50:00|103.5|102.2|103.4|102.1|103.51|102.21|103.39|102.09|40
1666212900000|2022-10-19 20:55:00|103.41|102.11|103.41|102.11|103.43|102.13|103.4|102.1|26
1666213200000|2022-10-19 21:00:00|103.42|102.12|103.61|102.31|103.61|102.31|103.41|102.11|19
1666213500000|2022-10-19 21:05:00|103.6|102.3|103.65|102.35|103.67|102.37|103.59|102.29|34
1666213800000|2022-10-19 21:10:00|103.66|102.36|103.72|102.42|103.81|102.51|103.66|102.36|30
1666214100000|2022-10-19 21:15:00|103.73|102.43|103.71|102.41|103.73|102.43|103.7|102.4|25
1666214400000|2022-10-19 21:20:00|103.72|102.42|103.52|102.22|103.72|102.42|103.52|102.22|12
1666214700000|2022-10-19 21:25:00|103.5|102.2|103.5|102.2|103.51|102.21|103.49|102.19|15
1666215000000|2022-10-19 21:30:00|103.51|102.21|103.39|102.09|103.51|102.21|103.38|102.08|32
1666215300000|2022-10-19 21:35:00|103.38|102.08|103.4|102.1|103.41|102.11|103.38|102.08|26
1666215600000|2022-10-19 21:40:00|103.43|102.13|103.42|102.12|103.43|102.13|103.4|102.1|21
1666215900000|2022-10-19 21:45:00|103.41|102.11|103.42|102.12|103.45|102.15|103.41|102.11|115
1666216500000|2022-10-19 21:55:00|103.43|102.13|103.44|102.14|103.44|102.14|103.43|102.13|116
1666216800000|2022-10-19 22:00:00|103.43|102.13|103.43|102.13|103.44|102.14|103.42|102.12|10
1666217100000|2022-10-19 22:05:00|103.42|102.12|103.11|101.81|103.43|102.13|103.11|101.81|38
1666217400000|2022-10-19 22:10:00|103.14|101.84|103.2|101.9|103.2|101.9|103.11|101.81|47
1666217700000|2022-10-19 22:15:00|103.21|101.91|103.19|101.89|103.21|101.91|103.11|101.81|17
1666218000000|2022-10-19 22:20:00|103.2|101.9|103.2|101.9|103.2|101.9|103.06|101.76|24
1666218300000|2022-10-19 22:25:00|103.21|101.91|103.11|101.81|103.21|101.91|103.01|101.71|62
1666218600000|2022-10-19 22:30:00|103.1|101.8|102.82|101.52|103.12|101.82|102.79|101.49|110
1666218900000|2022-10-19 22:35:00|102.86|101.56|101.8|100.5|102.88|101.58|101.01|99.71|371
1666219200000|2022-10-19 22:40:00|101.81|100.51|101.47|100.17|101.81|100.51|101.3|100|243
1666219500000|2022-10-19 22:45:00|101.48|100.18|101.69|100.39|101.7|100.4|101.22|99.92|218
1666219800000|2022-10-19 22:50:00|101.7|100.4|101.67|100.37|101.92|100.62|101.57|100.27|202
1666220100000|2022-10-19 22:55:00|101.7|100.4|101.62|100.32|101.72|100.42|101.49|100.19|140
1666220400000|2022-10-19 23:00:00|101.61|100.31|101.62|100.32|101.75|100.45|101.55|100.25|156
1666220700000|2022-10-19 23:05:00|101.59|100.29|101.81|100.51|101.82|100.52|101.54|100.24|85
1666221000000|2022-10-19 23:10:00|101.8|100.5|101.6|100.3|101.92|100.62|101.59|100.29|141
1666221300000|2022-10-19 23:15:00|101.59|100.29|101.19|99.89|101.59|100.29|100.9|99.6|245
1666221600000|2022-10-19 23:20:00|101.23|99.93|101.34|100.04|101.34|100.04|101.09|99.79|208
1666221900000|2022-10-19 23:25:00|101.33|100.03|101.29|99.99|101.36|100.06|101.18|99.88|228
1666222200000|2022-10-19 23:30:00|101.28|99.98|101.01|99.71|101.29|99.99|100.78|99.48|149
1666222500000|2022-10-19 23:35:00|101.02|99.72|101.18|99.88|101.25|99.95|101.01|99.71|133
1666222800000|2022-10-19 23:40:00|101.17|99.87|101.05|99.75|101.17|99.87|100.98|99.68|124
1666223100000|2022-10-19 23:45:00|101.04|99.74|100.7|99.4|101.09|99.79|99.89|98.59|264
1666223400000|2022-10-19 23:50:00|100.69|99.39|100.9|99.6|100.96|99.66|100.69|99.39|204
1666223700000|2022-10-19 23:55:00|100.91|99.61|101.09|99.79|101.09|99.79|100.9|99.6|199
1666224000000|2022-10-20 00:00:00|101.1|99.8|100.98|99.68|101.19|99.89|100.81|99.51|221
1666224300000|2022-10-20 00:05:00|100.97|99.67|101.34|100.04|101.38|100.08|100.88|99.58|147
1666224600000|2022-10-20 00:10:00|101.35|100.05|101.66|100.36|101.67|100.37|101.33|100.03|53
1666224900000|2022-10-20 00:15:00|101.65|100.35|101.48|100.18|101.66|100.36|101.48|100.18|61
1666225200000|2022-10-20 00:20:00|101.46|100.16|101.44|100.14|101.49|100.19|101.33|100.03|99
1666225500000|2022-10-20 00:25:00|101.43|100.13|101.47|100.17|101.47|100.17|101.34|100.04|110
1666225800000|2022-10-20 00:30:00|101.48|100.18|101.37|100.07|101.72|100.42|101.3|100|85
1666226100000|2022-10-20 00:35:00|101.38|100.08|101.36|100.06|101.48|100.18|101.21|99.91|122
1666226400000|2022-10-20 00:40:00|101.35|100.05|101.06|99.76|101.37|100.07|100.97|99.67|163
1666226700000|2022-10-20 00:45:00|101.05|99.75|100.86|99.56|101.05|99.75|100.49|99.19|373
1666227000000|2022-10-20 00:50:00|100.85|99.55|100.82|99.52|100.91|99.61|100.76|99.46|164
1666227300000|2022-10-20 00:55:00|100.81|99.51|100.82|99.52|100.83|99.53|100.56|99.26|162
1666227600000|2022-10-20 01:00:00|100.81|99.51|100.81|99.51|100.97|99.67|100.7|99.4|151
1666227900000|2022-10-20 01:05:00|100.8|99.5|100.86|99.56|100.95|99.65|100.71|99.41|154
1666228200000|2022-10-20 01:10:00|100.88|99.58|100.88|99.58|100.89|99.59|100.7|99.4|128
1666228500000|2022-10-20 01:15:00|100.89|99.59|101.22|99.92|101.28|99.98|100.7|99.4|159
1666228800000|2022-10-20 01:20:00|101.21|99.91|101.07|99.77|101.24|99.94|101.01|99.71|95
1666229100000|2022-10-20 01:25:00|101.06|99.76|101.05|99.75|101.07|99.77|100.97|99.67|147
1666229400000|2022-10-20 01:30:00|101.04|99.74|100.99|99.69|101.07|99.77|100.93|99.63|111
1666229700000|2022-10-20 01:35:00|100.98|99.68|101.06|99.76|101.08|99.78|100.98|99.68|79
1666230000000|2022-10-20 01:40:00|101.07|99.77|101.06|99.76|101.1|99.8|101|99.7|105
1666230300000|2022-10-20 01:45:00|101.1|99.8|101.33|100.03|101.34|100.04|101.09|99.79|74
1666230600000|2022-10-20 01:50:00|101.34|100.04|101.29|99.99|101.37|100.07|101.21|99.91|122
1666230900000|2022-10-20 01:55:00|101.3|100|101.1|99.8|101.3|100|101.05|99.75|114
1666231200000|2022-10-20 02:00:00|101.11|99.81|101.07|99.77|101.11|99.81|100.98|99.68|89
1666231500000|2022-10-20 02:05:00|101.08|99.78|101.24|99.94|101.24|99.94|100.99|99.69|88
1666231800000|2022-10-20 02:10:00|101.25|99.95|101.21|99.91|101.31|100.01|101.19|99.89|135
1666232100000|2022-10-20 02:15:00|101.2|99.9|101.3|100|101.31|100.01|101.19|99.89|112
1666232400000|2022-10-20 02:20:00|101.31|100.01|101.3|100|101.39|100.09|101.28|99.98|50
1666232700000|2022-10-20 02:25:00|101.28|99.98|101.27|99.97|101.29|99.99|101.2|99.9|93
1666233000000|2022-10-20 02:30:00|101.26|99.96|101.38|100.08|101.38|100.08|101.2|99.9|40
1666233300000|2022-10-20 02:35:00|101.37|100.07|101.41|100.11|101.46|100.16|101.32|100.02|42
1666233600000|2022-10-20 02:40:00|101.4|100.1|101.42|100.12|101.45|100.15|101.31|100.01|154
1666233900000|2022-10-20 02:45:00|101.43|100.13|101.38|100.08|101.43|100.13|101.26|99.96|59
1666234200000|2022-10-20 02:50:00|101.39|100.09|101.54|100.24|101.54|100.24|101.38|100.08|76
1666234500000|2022-10-20 02:55:00|101.52|100.22|101.55|100.25|101.59|100.29|101.49|100.19|137
1666234800000|2022-10-20 03:00:00|101.54|100.24|101.37|100.07|101.59|100.29|101.35|100.05|71
1666235100000|2022-10-20 03:05:00|101.38|100.08|101.37|100.07|101.49|100.19|101.29|99.99|93
1666235400000|2022-10-20 03:10:00|101.38|100.08|101.28|99.98|101.42|100.12|101.28|99.98|109
1666235700000|2022-10-20 03:15:00|101.29|99.99|101.18|99.88|101.34|100.04|101.1|99.8|126
1666236000000|2022-10-20 03:20:00|101.19|99.89|101.32|100.02|101.32|100.02|101.16|99.86|82
1666236300000|2022-10-20 03:25:00|101.31|100.01|101.29|99.99|101.36|100.06|101.28|99.98|112
1666236600000|2022-10-20 03:30:00|101.28|99.98|101.21|99.91|101.3|100|101.2|99.9|209
1666236900000|2022-10-20 03:35:00|101.22|99.92|101.34|100.04|101.35|100.05|101.18|99.88|131
1666237200000|2022-10-20 03:40:00|101.35|100.05|101.75|100.45|101.75|100.45|101.35|100.05|122
1666237500000|2022-10-20 03:45:00|101.74|100.44|101.76|100.46|101.78|100.48|101.7|100.4|35
1666237800000|2022-10-20 03:50:00|101.77|100.47|101.79|100.49|101.86|100.56|101.75|100.45|70
1666238100000|2022-10-20 03:55:00|101.78|100.48|101.77|100.47|101.83|100.53|101.68|100.38|142
1666238400000|2022-10-20 04:00:00|101.76|100.46|101.79|100.49|101.8|100.5|101.71|100.41|75
1666238700000|2022-10-20 04:05:00|101.78|100.48|101.8|100.5|101.88|100.58|101.76|100.46|118
1666239000000|2022-10-20 04:10:00|101.81|100.51|101.82|100.52|101.84|100.54|101.7|100.4|132
1666239300000|2022-10-20 04:15:00|101.81|100.51|102.18|100.88|102.24|100.94|101.77|100.47|245
1666239600000|2022-10-20 04:20:00|102.15|100.85|102.34|101.04|102.34|101.04|102|100.7|211
1666239900000|2022-10-20 04:25:00|102.33|101.03|102.23|100.93|102.34|101.04|102.1|100.8|220
1666240200000|2022-10-20 04:30:00|102.24|100.94|102.1|100.8|102.28|100.98|102.05|100.75|185
1666240500000|2022-10-20 04:35:00|102.12|100.82|102.26|100.96|102.26|100.96|102.1|100.8|148
1666240800000|2022-10-20 04:40:00|102.25|100.95|102.43|101.13|102.46|101.16|102.21|100.91|110
1666241100000|2022-10-20 04:45:00|102.44|101.14|102.51|101.21|102.52|101.22|102.43|101.13|77
1666241400000|2022-10-20 04:50:00|102.52|101.22|102.5|101.2|102.59|101.29|102.41|101.11|162
1666241700000|2022-10-20 04:55:00|102.51|101.21|102.43|101.13|102.58|101.28|102.39|101.09|80
1666242000000|2022-10-20 05:00:00|102.47|101.17|102.39|101.09|102.53|101.23|102.37|101.07|176
1666242300000|2022-10-20 05:05:00|102.4|101.1|103.41|102.11|103.53|102.23|102.37|101.07|232
1666242600000|2022-10-20 05:10:00|103.42|102.12|104.58|103.28|104.64|103.34|103.1|101.8|461
1666242900000|2022-10-20 05:15:00|104.55|103.25|104.15|102.85|104.59|103.29|104.14|102.84|183
1666243200000|2022-10-20 05:20:00|104.19|102.89|104.39|103.09|104.98|103.68|104.16|102.86|179
1666243500000|2022-10-20 05:25:00|104.38|103.08|104.21|102.91|104.38|103.08|104.2|102.9|110
1666243800000|2022-10-20 05:30:00|104.22|102.92|104.43|103.13|104.64|103.34|104.1|102.8|253
1666244100000|2022-10-20 05:35:00|104.45|103.15|104.57|103.27|104.61|103.31|104.45|103.15|112
1666244400000|2022-10-20 05:40:00|104.58|103.28|104.76|103.46|104.76|103.46|104.58|103.28|79
1666244700000|2022-10-20 05:45:00|104.75|103.45|104.6|103.3|104.87|103.57|104.51|103.21|97
1666245000000|2022-10-20 05:50:00|104.61|103.31|104.6|103.3|104.62|103.32|104.42|103.12|77
1666245300000|2022-10-20 05:55:00|104.71|103.41|104.41|103.11|104.74|103.44|104.4|103.1|121
1666245600000|2022-10-20 06:00:00|104.4|103.1|104.22|102.92|104.47|103.17|104.13|102.83|193
1666245900000|2022-10-20 06:05:00|104.21|102.91|104.28|102.98|104.32|103.02|104.21|102.91|80
1666246200000|2022-10-20 06:10:00|104.29|102.99|104.2|102.9|104.3|103|104.12|102.82|83
1666246500000|2022-10-20 06:15:00|104.19|102.89|104.16|102.86|104.23|102.93|104.11|102.81|112
1666246800000|2022-10-20 06:20:00|104.15|102.85|104.09|102.79|104.17|102.87|104.05|102.75|155
1666247100000|2022-10-20 06:25:00|104.1|102.8|104.01|102.71|104.15|102.85|104|102.7|136
1666247400000|2022-10-20 06:30:00|104|102.7|104.46|103.16|104.74|103.44|103.81|102.51|170
1666247700000|2022-10-20 06:35:00|104.48|103.18|104.62|103.32|104.63|103.33|104.4|103.1|148
1666248000000|2022-10-20 06:40:00|104.63|103.33|104.7|103.4|104.83|103.53|104.62|103.32|144
1666248300000|2022-10-20 06:45:00|104.71|103.41|104.81|103.51|104.82|103.52|104.6|103.3|107
1666248600000|2022-10-20 06:50:00|104.82|103.52|104.85|103.55|104.88|103.58|104.76|103.46|70
1666248900000|2022-10-20 06:55:00|104.86|103.56|104.89|103.59|104.91|103.61|104.83|103.53|143
1666249200000|2022-10-20 07:00:00|104.88|103.58|104.71|103.41|105.04|103.74|104.7|103.4|173
1666249500000|2022-10-20 07:05:00|104.7|103.4|104.59|103.29|104.72|103.42|104.57|103.27|109
1666249800000|2022-10-20 07:10:00|104.58|103.28|104.58|103.28|104.63|103.33|104.49|103.19|51
1666250100000|2022-10-20 07:15:00|104.59|103.29|104.62|103.32|104.65|103.35|104.54|103.24|37
1666250400000|2022-10-20 07:20:00|104.61|103.31|104.7|103.4|104.78|103.48|104.61|103.31|75
1666250700000|2022-10-20 07:25:00|104.75|103.45|104.68|103.38|104.79|103.49|104.68|103.38|37
1666251000000|2022-10-20 07:30:00|104.69|103.39|104.81|103.51|104.82|103.52|104.69|103.39|106
1666251300000|2022-10-20 07:35:00|104.82|103.52|104.71|103.41|104.89|103.59|104.69|103.39|103
1666251600000|2022-10-20 07:40:00|104.7|103.4|104.91|103.61|104.94|103.64|104.7|103.4|106
1666251900000|2022-10-20 07:45:00|104.92|103.62|104.91|103.61|104.96|103.66|104.89|103.59|119
1666252200000|2022-10-20 07:50:00|104.92|103.62|104.99|103.69|105.07|103.77|104.9|103.6|104
1666252500000|2022-10-20 07:55:00|104.98|103.68|105|103.7|105.01|103.71|104.89|103.59|100
1666252800000|2022-10-20 08:00:00|105.01|103.71|105.11|103.81|105.12|103.82|104.91|103.61|125
1666253100000|2022-10-20 08:05:00|105.13|103.83|105.09|103.79|105.18|103.88|105.09|103.79|79
1666253400000|2022-10-20 08:10:00|105.1|103.8|104.89|103.59|105.1|103.8|104.89|103.59|45
1666253700000|2022-10-20 08:15:00|104.9|103.6|105.08|103.78|105.08|103.78|104.9|103.6|40
1666254000000|2022-10-20 08:20:00|105.09|103.79|105.19|103.89|105.2|103.9|105.07|103.77|38
1666254300000|2022-10-20 08:25:00|105.18|103.88|105.1|103.8|105.19|103.89|105.09|103.79|23
1666254600000|2022-10-20 08:30:00|105.09|103.79|105.2|103.9|105.2|103.9|105|103.7|90
1666254900000|2022-10-20 08:35:00|105.21|103.91|105.68|104.38|105.69|104.39|105.21|103.91|146
1666255200000|2022-10-20 08:40:00|105.69|104.39|105.77|104.47|105.83|104.53|105.68|104.38|85
1666255500000|2022-10-20 08:45:00|105.79|104.49|105.54|104.24|105.8|104.5|105.54|104.24|115
1666255800000|2022-10-20 08:50:00|105.52|104.22|105.68|104.38|105.79|104.49|105.52|104.22|85
1666256100000|2022-10-20 08:55:00|105.7|104.4|105.69|104.39|105.74|104.44|105.61|104.31|90
1666256400000|2022-10-20 09:00:00|105.7|104.4|106|104.7|106.03|104.73|105.63|104.33|167
1666256700000|2022-10-20 09:05:00|105.99|104.69|106.22|104.92|106.26|104.96|105.98|104.68|199
1666257000000|2022-10-20 09:10:00|106.21|104.91|106.16|104.86|106.22|104.92|106.01|104.71|120
1666257300000|2022-10-20 09:15:00|106.17|104.87|106.02|104.72|106.26|104.96|106.02|104.72|91
1666257600000|2022-10-20 09:20:00|106.01|104.71|106.19|104.89|106.23|104.93|106.01|104.71|116
1666257900000|2022-10-20 09:25:00|106.2|104.9|106.28|104.98|106.3|105|106.19|104.89|70
1666258200000|2022-10-20 09:30:00|106.27|104.97|105.8|104.5|106.53|105.23|105.8|104.5|228
1666258500000|2022-10-20 09:35:00|105.79|104.49|105.68|104.38|105.99|104.69|105.58|104.28|191
1666258800000|2022-10-20 09:40:00|105.67|104.37|105.78|104.48|105.8|104.5|105.67|104.37|206
1666259100000|2022-10-20 09:45:00|105.79|104.49|106.08|104.78|106.08|104.78|105.78|104.48|94
1666259400000|2022-10-20 09:50:00|106.07|104.77|106.31|105.01|106.32|105.02|105.99|104.69|172
1666259700000|2022-10-20 09:55:00|106.33|105.03|106.48|105.18|106.58|105.28|106.31|105.01|104
1666260000000|2022-10-20 10:00:00|106.49|105.19|106.29|104.99|106.59|105.29|106.29|104.99|134
1666260300000|2022-10-20 10:05:00|106.3|105|106.39|105.09|106.53|105.23|106.3|105|118
1666260600000|2022-10-20 10:10:00|106.41|105.11|106.32|105.02|106.52|105.22|106.27|104.97|121
1666260900000|2022-10-20 10:15:00|106.31|105.01|106.45|105.15|106.47|105.17|106.3|105|118
1666261200000|2022-10-20 10:20:00|106.44|105.14|106.65|105.35|106.67|105.37|106.41|105.11|136
1666261500000|2022-10-20 10:25:00|106.67|105.37|106.77|105.47|106.82|105.52|106.66|105.36|135
1666261800000|2022-10-20 10:30:00|106.76|105.46|106.49|105.19|106.81|105.51|106.49|105.19|156
1666262100000|2022-10-20 10:35:00|106.5|105.2|106.76|105.46|106.84|105.54|106.49|105.19|135
1666262400000|2022-10-20 10:40:00|106.77|105.47|106.9|105.6|107|105.7|106.76|105.46|185
1666262700000|2022-10-20 10:45:00|106.91|105.61|106.64|105.34|106.98|105.68|106.51|105.21|213
1666263000000|2022-10-20 10:50:00|106.63|105.33|106.82|105.52|106.85|105.55|106.51|105.21|217
1666263300000|2022-10-20 10:55:00|106.8|105.5|106.63|105.33|106.83|105.53|106.51|105.21|259
1666263600000|2022-10-20 11:00:00|106.62|105.32|106.45|105.15|106.64|105.34|106.43|105.13|187
1666263900000|2022-10-20 11:05:00|106.43|105.13|106.32|105.02|106.47|105.17|106.32|105.02|148
1666264200000|2022-10-20 11:10:00|106.33|105.03|106.31|105.01|106.54|105.24|106.31|105.01|150
1666264500000|2022-10-20 11:15:00|106.3|105|106.32|105.02|106.51|105.21|106.3|105|145
1666264800000|2022-10-20 11:20:00|106.34|105.04|106.24|104.94|106.45|105.15|106.22|104.92|162
1666265100000|2022-10-20 11:25:00|106.23|104.93|106.14|104.84|106.3|105|106.1|104.8|190
1666265400000|2022-10-20 11:30:00|106.13|104.83|106.24|104.94|106.39|105.09|106.1|104.8|200
1666265700000|2022-10-20 11:35:00|106.23|104.93|106.36|105.06|106.41|105.11|106.23|104.93|70
1666266000000|2022-10-20 11:40:00|106.38|105.08|106.37|105.07|106.41|105.11|106.32|105.02|52
1666266300000|2022-10-20 11:45:00|106.38|105.08|106.58|105.28|106.69|105.39|106.38|105.08|44
1666266600000|2022-10-20 11:50:00|106.57|105.27|106.53|105.23|106.6|105.3|106.49|105.19|110
1666266900000|2022-10-20 11:55:00|106.52|105.22|106.48|105.18|106.63|105.33|106.48|105.18|71
1666267200000|2022-10-20 12:00:00|106.46|105.16|107.08|105.78|107.11|105.81|106.44|105.14|133
1666267500000|2022-10-20 12:05:00|107.06|105.76|106.93|105.63|107.06|105.76|106.9|105.6|94
1666267800000|2022-10-20 12:10:00|106.92|105.62|106.92|105.62|106.94|105.64|106.79|105.49|130
1666268100000|2022-10-20 12:15:00|106.93|105.63|106.81|105.51|107.04|105.74|106.8|105.5|101
1666268400000|2022-10-20 12:20:00|106.82|105.52|107|105.7|107.08|105.78|106.82|105.52|216
1666268700000|2022-10-20 12:25:00|106.99|105.69|106.84|105.54|107.1|105.8|106.82|105.52|93
1666269000000|2022-10-20 12:30:00|106.82|105.52|106.48|105.18|106.98|105.68|106.44|105.14|289
1666269300000|2022-10-20 12:35:00|106.5|105.2|106.27|104.97|106.52|105.22|106.13|104.83|185
1666269600000|2022-10-20 12:40:00|106.29|104.99|106.17|104.87|106.3|105|106.15|104.85|122
1666269900000|2022-10-20 12:45:00|106.19|104.89|106.29|104.99|106.33|105.03|106.18|104.88|179
1666270200000|2022-10-20 12:50:00|106.3|105|106.4|105.1|106.53|105.23|106.29|104.99|74
1666270500000|2022-10-20 12:55:00|106.39|105.09|105.97|104.67|106.4|105.1|105.97|104.67|124
1666270800000|2022-10-20 13:00:00|105.98|104.68|106.11|104.81|106.21|104.91|105.98|104.68|92
1666271100000|2022-10-20 13:05:00|106.15|104.85|106.31|105.01|106.31|105.01|106.11|104.81|117
1666271400000|2022-10-20 13:10:00|106.3|105|106.39|105.09|106.59|105.29|106.3|105|144
1666271700000|2022-10-20 13:15:00|106.4|105.1|106.62|105.32|106.64|105.34|106.4|105.1|134
1666272000000|2022-10-20 13:20:00|106.61|105.31|106.65|105.35|106.84|105.54|106.61|105.31|103
1666272300000|2022-10-20 13:25:00|106.66|105.36|106.51|105.21|106.66|105.36|106.5|105.2|164
1666272600000|2022-10-20 13:30:00|106.5|105.2|106.72|105.42|106.8|105.5|106.48|105.18|206
1666272900000|2022-10-20 13:35:00|106.7|105.4|106.52|105.22|106.78|105.48|106.52|105.22|155
1666273200000|2022-10-20 13:40:00|106.51|105.21|106.66|105.36|106.67|105.37|106.38|105.08|158
1666273500000|2022-10-20 13:45:00|106.67|105.37|107.5|106.2|107.5|106.2|106.66|105.36|182
1666273800000|2022-10-20 13:50:00|107.52|106.22|107.54|106.24|107.93|106.63|107.52|106.22|257
1666274100000|2022-10-20 13:55:00|107.55|106.25|107.49|106.19|107.76|106.46|107.48|106.18|170
1666274400000|2022-10-20 14:00:00|107.48|106.18|107.67|106.37|107.77|106.47|107.48|106.18|186
1666274700000|2022-10-20 14:05:00|107.66|106.36|108.41|107.11|108.41|107.11|107.6|106.3|199
1666275000000|2022-10-20 14:10:00|108.4|107.1|107.97|106.67|108.41|107.11|107.97|106.67|190
1666275300000|2022-10-20 14:15:00|107.96|106.66|108.26|106.96|108.31|107.01|107.96|106.66|202
1666275600000|2022-10-20 14:20:00|108.27|106.97|108.5|107.2|108.63|107.33|108.26|106.96|176
1666275900000|2022-10-20 14:25:00|108.47|107.17|108.74|107.44|108.75|107.45|108.38|107.08|197
1666276200000|2022-10-20 14:30:00|108.75|107.45|109.45|108.15|109.74|108.44|108.6|107.3|381
1666276500000|2022-10-20 14:35:00|109.46|108.16|109.17|107.87|109.65|108.35|109.1|107.8|268
1666276800000|2022-10-20 14:40:00|109.21|107.91|109.3|108|109.33|108.03|109.2|107.9|190
1666277100000|2022-10-20 14:45:00|109.31|108.01|108.99|107.69|109.53|108.23|108.87|107.57|210
1666277400000|2022-10-20 14:50:00|109.02|107.72|109.27|107.97|109.51|108.21|109.01|107.71|271
1666277700000|2022-10-20 14:55:00|109.26|107.96|109.12|107.82|109.65|108.35|109.05|107.75|175
1666278000000|2022-10-20 15:00:00|109.13|107.83|109|107.7|109.41|108.11|109|107.7|192
1666278300000|2022-10-20 15:05:00|108.99|107.69|108.01|106.71|109.03|107.73|107.84|106.54|507
1666278600000|2022-10-20 15:10:00|108|106.7|107.82|106.52|108.01|106.71|107.34|106.04|236
1666278900000|2022-10-20 15:15:00|107.83|106.53|107.69|106.39|107.84|106.54|107.53|106.23|237
1666279200000|2022-10-20 15:20:00|107.68|106.38|107.88|106.58|108.05|106.75|107.67|106.37|211
1666279500000|2022-10-20 15:25:00|107.89|106.59|107.75|106.45|107.9|106.6|107.61|106.31|302
1666279800000|2022-10-20 15:30:00|107.74|106.44|107.92|106.62|107.93|106.63|107.72|106.42|222
1666280100000|2022-10-20 15:35:00|107.91|106.61|107.82|106.52|107.97|106.67|107.81|106.51|222
1666280400000|2022-10-20 15:40:00|107.83|106.53|107.55|106.25|107.83|106.53|107.54|106.24|194
1666280700000|2022-10-20 15:45:00|107.53|106.23|107.38|106.08|107.56|106.26|107.34|106.04|219
1666281000000|2022-10-20 15:50:00|107.41|106.11|107.51|106.21|107.53|106.23|107.4|106.1|145
1666281300000|2022-10-20 15:55:00|107.5|106.2|107.36|106.06|107.52|106.22|107.35|106.05|92
1666281600000|2022-10-20 16:00:00|107.35|106.05|107.2|105.9|107.43|106.13|107.04|105.74|268
1666281900000|2022-10-20 16:05:00|107.19|105.89|107.06|105.76|107.35|106.05|107.06|105.76|216
1666282200000|2022-10-20 16:10:00|107.04|105.74|106.73|105.43|107.06|105.76|106.72|105.42|195
1666282500000|2022-10-20 16:15:00|106.72|105.42|107.21|105.91|107.27|105.97|106.61|105.31|181
1666282800000|2022-10-20 16:20:00|107.2|105.9|107.18|105.88|107.2|105.9|107.09|105.79|150
1666283100000|2022-10-20 16:25:00|107.17|105.87|106.78|105.48|107.18|105.88|106.68|105.38|165
1666283400000|2022-10-20 16:30:00|106.76|105.46|107|105.7|107.02|105.72|106.76|105.46|70
1666283700000|2022-10-20 16:35:00|106.99|105.69|106.81|105.51|106.99|105.69|106.7|105.4|78
1666284000000|2022-10-20 16:40:00|106.82|105.52|106.95|105.65|106.96|105.66|106.82|105.52|140
1666284300000|2022-10-20 16:45:00|106.96|105.66|106.79|105.49|106.98|105.68|106.7|105.4|193
1666284600000|2022-10-20 16:50:00|106.78|105.48|106.58|105.28|106.8|105.5|106.54|105.24|123
1666284900000|2022-10-20 16:55:00|106.59|105.29|106.51|105.21|106.68|105.38|106.4|105.1|108
1666285200000|2022-10-20 17:00:00|106.5|105.2|106.36|105.06|106.59|105.29|106.36|105.06|127
1666285500000|2022-10-20 17:05:00|106.39|105.09|106.3|105|106.39|105.09|105.98|104.68|180
1666285800000|2022-10-20 17:10:00|106.29|104.99|106.31|105.01|106.4|105.1|106.2|104.9|160
1666286100000|2022-10-20 17:15:00|106.3|105|106.22|104.92|106.33|105.03|106.15|104.85|215
1666286400000|2022-10-20 17:20:00|106.2|104.9|106.35|105.05|106.36|105.06|106.2|104.9|145
1666286700000|2022-10-20 17:25:00|106.36|105.06|106.56|105.26|106.58|105.28|106.35|105.05|95
1666287000000|2022-10-20 17:30:00|106.57|105.27|106.53|105.23|106.59|105.29|106.49|105.19|136
1666287300000|2022-10-20 17:35:00|106.52|105.22|106.31|105.01|106.53|105.23|106.3|105|158
1666287600000|2022-10-20 17:40:00|106.3|105|106.12|104.82|106.31|105.01|106.09|104.79|162
1666287900000|2022-10-20 17:45:00|106.11|104.81|105.82|104.52|106.13|104.83|105.82|104.52|228
1666288200000|2022-10-20 17:50:00|105.81|104.51|105.68|104.38|106.05|104.75|105.39|104.09|230
1666288500000|2022-10-20 17:55:00|105.71|104.41|105.7|104.4|105.77|104.47|105.27|103.97|190
1666288800000|2022-10-20 18:00:00|105.69|104.39|105.18|103.88|105.69|104.39|105.12|103.82|216
1666289100000|2022-10-20 18:05:00|105.17|103.87|104.8|103.5|105.2|103.9|104.63|103.33|269
1666289400000|2022-10-20 18:10:00|104.81|103.51|104.69|103.39|104.92|103.62|104.52|103.22|216
1666289700000|2022-10-20 18:15:00|104.68|103.38|105.2|103.9|105.21|103.91|104.52|103.22|174
1666290000000|2022-10-20 18:20:00|105.22|103.92|104.78|103.48|105.23|103.93|104.68|103.38|123
1666290300000|2022-10-20 18:25:00|104.77|103.47|104.59|103.29|104.82|103.52|103.99|102.69|240
1666290600000|2022-10-20 18:30:00|104.58|103.28|104.67|103.37|104.67|103.37|104.19|102.89|188
1666290900000|2022-10-20 18:35:00|104.66|103.36|104.64|103.34|104.67|103.37|104.44|103.14|135
1666291200000|2022-10-20 18:40:00|104.59|103.29|104.27|102.97|104.6|103.3|104.19|102.89|166
1666291500000|2022-10-20 18:45:00|104.26|102.96|104.49|103.19|104.5|103.2|104.19|102.89|128
1666291800000|2022-10-20 18:50:00|104.5|103.2|104.81|103.51|104.88|103.58|104.39|103.09|162
1666292100000|2022-10-20 18:55:00|104.8|103.5|104.69|103.39|104.81|103.51|104.29|102.99|160
1666292400000|2022-10-20 19:00:00|104.68|103.38|104.72|103.42|104.83|103.53|104.53|103.23|135
1666292700000|2022-10-20 19:05:00|104.73|103.43|105.1|103.8|105.14|103.84|104.69|103.39|145
1666293000000|2022-10-20 19:10:00|105.09|103.79|105.09|103.79|105.1|103.8|104.83|103.53|83
1666293300000|2022-10-20 19:15:00|105.08|103.78|104.69|103.39|105.08|103.78|104.69|103.39|82
1666293600000|2022-10-20 19:20:00|104.68|103.38|104.9|103.6|104.9|103.6|104.63|103.33|93
1666293900000|2022-10-20 19:25:00|104.89|103.59|105.15|103.85|105.15|103.85|104.87|103.57|92
1666294200000|2022-10-20 19:30:00|105.14|103.84|104.98|103.68|105.15|103.85|104.89|103.59|114
1666294500000|2022-10-20 19:35:00|104.97|103.67|104.88|103.58|105|103.7|104.78|103.48|73
1666294800000|2022-10-20 19:40:00|104.87|103.57|104.98|103.68|104.98|103.68|104.79|103.49|96
1666295100000|2022-10-20 19:45:00|104.95|103.65|105.14|103.84|105.14|103.84|104.88|103.58|78
1666295400000|2022-10-20 19:50:00|105.15|103.85|105.35|104.05|105.42|104.12|105.14|103.84|86
1666295700000|2022-10-20 19:55:00|105.36|104.06|105.09|103.79|105.36|104.06|105.07|103.77|102
1666296000000|2022-10-20 20:00:00|105.08|103.78|105.09|103.79|105.19|103.89|105.08|103.78|40
1666296300000|2022-10-20 20:05:00|105.06|103.76|105.18|103.88|105.18|103.88|105|103.7|59
1666296600000|2022-10-20 20:10:00|105.17|103.87|104.88|103.58|105.25|103.95|104.78|103.48|224
1666296900000|2022-10-20 20:15:00|104.87|103.57|104.58|103.28|104.88|103.58|104.39|103.09|130
1666297200000|2022-10-20 20:20:00|104.59|103.29|104.38|103.08|104.59|103.29|104.28|102.98|86
1666297500000|2022-10-20 20:25:00|104.37|103.07|104.47|103.17|104.48|103.18|104.2|102.9|107
1666297800000|2022-10-20 20:30:00|104.4|103.1|104.29|102.99|104.4|103.1|103.77|102.47|209
1666298100000|2022-10-20 20:35:00|104.3|103|104.55|103.25|104.55|103.25|104.08|102.78|115
1666298400000|2022-10-20 20:40:00|104.57|103.27|104.7|103.4|104.71|103.41|104.54|103.24|68
1666298700000|2022-10-20 20:45:00|104.72|103.42|104.57|103.27|104.73|103.43|104.5|103.2|46
1666299000000|2022-10-20 20:50:00|104.56|103.26|104.66|103.36|104.67|103.37|104.56|103.26|64
1666299300000|2022-10-20 20:55:00|104.68|103.38|104.85|103.55|104.85|103.55|104.66|103.36|58
1666299600000|2022-10-20 21:00:00|104.84|103.54|104.4|103.1|104.84|103.54|104.38|103.08|66
1666299900000|2022-10-20 21:05:00|104.39|103.09|104.69|103.39|104.69|103.39|104.37|103.07|130
1666300200000|2022-10-20 21:10:00|104.7|103.4|104.88|103.58|104.91|103.61|104.7|103.4|54
1666300500000|2022-10-20 21:15:00|104.89|103.59|105.02|103.72|105.02|103.72|104.89|103.59|15
1666300800000|2022-10-20 21:20:00|105.01|103.71|105.07|103.77|105.08|103.78|104.98|103.68|38
1666301100000|2022-10-20 21:25:00|105.06|103.76|105|103.7|105.09|103.79|104.99|103.69|55
1666301400000|2022-10-20 21:30:00|104.99|103.69|105.09|103.79|105.14|103.84|104.99|103.69|26
1666301700000|2022-10-20 21:35:00|105.08|103.78|104.79|103.49|105.08|103.78|104.79|103.49|38
1666302000000|2022-10-20 21:40:00|104.78|103.48|104.79|103.49|104.8|103.5|104.77|103.47|72
1666302300000|2022-10-20 21:45:00|104.8|103.5|104.8|103.5|104.87|103.57|104.75|103.45|88
1666302600000|2022-10-20 21:50:00|104.81|103.51|104.8|103.5|104.81|103.51|104.79|103.49|48
1666302900000|2022-10-20 21:55:00|104.81|103.51|104.67|103.37|104.88|103.58|104.67|103.37|192
1666303200000|2022-10-20 22:00:00|104.68|103.38|104.69|103.39|104.71|103.41|104.56|103.26|127
1666303500000|2022-10-20 22:05:00|104.7|103.4|104.13|102.83|104.7|103.4|104.09|102.79|228
1666303800000|2022-10-20 22:10:00|104.1|102.8|104.28|102.98|104.29|102.99|104.08|102.78|65
1666304100000|2022-10-20 22:15:00|104.27|102.97|104.02|102.72|104.27|102.97|104.01|102.71|95
1666304400000|2022-10-20 22:20:00|104.03|102.73|104.03|102.73|104.07|102.77|103.95|102.65|92
1666304700000|2022-10-20 22:25:00|104.04|102.74|103.98|102.68|104.04|102.74|103.95|102.65|45
1666305000000|2022-10-20 22:30:00|103.99|102.69|103.87|102.57|104.03|102.73|103.78|102.48|58
1666305300000|2022-10-20 22:35:00|103.86|102.56|103.7|102.4|103.86|102.56|103.49|102.19|65
1666305600000|2022-10-20 22:40:00|103.71|102.41|103.61|102.31|103.72|102.42|103.61|102.31|44
1666305900000|2022-10-20 22:45:00|103.62|102.32|103.69|102.39|103.7|102.4|103.58|102.28|85
1666306200000|2022-10-20 22:50:00|103.7|102.4|103.99|102.69|104.05|102.75|103.7|102.4|100
1666306500000|2022-10-20 22:55:00|104.01|102.71|104.27|102.97|104.27|102.97|103.96|102.66|156
1666306800000|2022-10-20 23:00:00|104.3|103|104.73|103.43|104.8|103.5|104.15|102.85|176
1666307100000|2022-10-20 23:05:00|104.72|103.42|104.3|103|104.72|103.42|104.15|102.85|168
1666307400000|2022-10-20 23:10:00|104.28|102.98|104.11|102.81|104.37|103.07|104.09|102.79|155
1666307700000|2022-10-20 23:15:00|104.12|102.82|104|102.7|104.12|102.82|103.98|102.68|91
1666308000000|2022-10-20 23:20:00|103.99|102.69|104|102.7|104.23|102.93|103.91|102.61|114
1666308300000|2022-10-20 23:25:00|104.02|102.72|104.13|102.83|104.24|102.94|103.93|102.63|109
1666308600000|2022-10-20 23:30:00|104.08|102.78|104.23|102.93|104.37|103.07|104.08|102.78|150
1666308900000|2022-10-20 23:35:00|104.24|102.94|104.62|103.32|104.67|103.37|104.19|102.89|158
1666309200000|2022-10-20 23:40:00|104.63|103.33|104.74|103.44|104.76|103.46|104.54|103.24|166
1666309500000|2022-10-20 23:45:00|104.75|103.45|104.57|103.27|104.76|103.46|104.5|103.2|129
1666309800000|2022-10-20 23:50:00|104.58|103.28|104.78|103.48|104.81|103.51|104.57|103.27|79
1666310100000|2022-10-20 23:55:00|104.79|103.49|104.96|103.66|105.08|103.78|104.79|103.49|109
1666310400000|2022-10-21 00:00:00|104.95|103.65|105.16|103.86|105.17|103.87|104.59|103.29|185
1666310700000|2022-10-21 00:05:00|105.17|103.87|104.94|103.64|105.19|103.89|104.79|103.49|183
1666311000000|2022-10-21 00:10:00|104.93|103.63|104.96|103.66|105.01|103.71|104.7|103.4|111
1666311300000|2022-10-21 00:15:00|104.97|103.67|104.51|103.21|105.08|103.78|104.44|103.14|155
1666311600000|2022-10-21 00:20:00|104.5|103.2|104.23|102.93|104.68|103.38|103.9|102.6|255
1666311900000|2022-10-21 00:25:00|104.22|102.92|103.94|102.64|104.46|103.16|103.94|102.64|203
1666312200000|2022-10-21 00:30:00|103.92|102.62|103.65|102.35|103.92|102.62|103.19|101.89|238
1666312500000|2022-10-21 00:35:00|103.61|102.31|104.01|102.71|104.09|102.79|103.51|102.21|298
1666312800000|2022-10-21 00:40:00|104.03|102.73|104.4|103.1|104.4|103.1|103.9|102.6|325
1666313100000|2022-10-21 00:45:00|104.41|103.11|104.57|103.27|104.57|103.27|104.31|103.01|199
1666313400000|2022-10-21 00:50:00|104.58|103.28|104.97|103.67|105|103.7|104.55|103.25|276
1666313700000|2022-10-21 00:55:00|104.98|103.68|104.81|103.51|104.98|103.68|104.71|103.41|284
1666314000000|2022-10-21 01:00:00|104.79|103.49|104.62|103.32|104.82|103.52|104.45|103.15|193
1666314300000|2022-10-21 01:05:00|104.63|103.33|104.68|103.38|104.69|103.39|104.51|103.21|169
1666314600000|2022-10-21 01:10:00|104.67|103.37|104.69|103.39|104.78|103.48|104.58|103.28|162
1666314900000|2022-10-21 01:15:00|104.7|103.4|104.61|103.31|104.78|103.48|104.6|103.3|202
1666315200000|2022-10-21 01:20:00|104.62|103.32|104.42|103.12|104.62|103.32|104.31|103.01|170
1666315500000|2022-10-21 01:25:00|104.41|103.11|103.93|102.63|104.42|103.12|103.84|102.54|184
1666315800000|2022-10-21 01:30:00|103.94|102.64|103.82|102.52|104|102.7|103.8|102.5|197
1666316100000|2022-10-21 01:35:00|103.81|102.51|104.08|102.78|104.18|102.88|103.72|102.42|210
1666316400000|2022-10-21 01:40:00|104.07|102.77|104.09|102.79|104.13|102.83|104|102.7|143
1666316700000|2022-10-21 01:45:00|104.06|102.76|104.15|102.85|104.15|102.85|103.99|102.69|150
1666317000000|2022-10-21 01:50:00|104.14|102.84|104.09|102.79|104.17|102.87|104.09|102.79|158
1666317300000|2022-10-21 01:55:00|104.12|102.82|103.94|102.64|104.13|102.83|103.81|102.51|204
1666317600000|2022-10-21 02:00:00|103.9|102.6|103.91|102.61|103.94|102.64|103.84|102.54|106
1666317900000|2022-10-21 02:05:00|103.89|102.59|103.53|102.23|103.9|102.6|103.48|102.18|208
1666318200000|2022-10-21 02:10:00|103.52|102.22|103.76|102.46|103.79|102.49|103.51|102.21|194
1666318500000|2022-10-21 02:15:00|103.78|102.48|104.06|102.76|104.08|102.78|103.77|102.47|114
1666318800000|2022-10-21 02:20:00|104.08|102.78|104.43|103.13|104.46|103.16|104.06|102.76|132
1666319100000|2022-10-21 02:25:00|104.44|103.14|104.49|103.19|104.59|103.29|104.44|103.14|33
1666319400000|2022-10-21 02:30:00|104.5|103.2|104.5|103.2|104.51|103.21|104.26|102.96|116
1666319700000|2022-10-21 02:35:00|104.49|103.19|104.32|103.02|104.5|103.2|104.3|103|134
1666320000000|2022-10-21 02:40:00|104.29|102.99|104.04|102.74|104.34|103.04|104.04|102.74|130
1666320300000|2022-10-21 02:45:00|104.05|102.75|103.99|102.69|104.19|102.89|103.92|102.62|174
1666320600000|2022-10-21 02:50:00|103.98|102.68|103.89|102.59|103.98|102.68|103.8|102.5|123
1666320900000|2022-10-21 02:55:00|103.88|102.58|104|102.7|104.06|102.76|103.88|102.58|143
1666321200000|2022-10-21 03:00:00|103.99|102.69|103.99|102.69|104|102.7|103.87|102.57|106
1666321500000|2022-10-21 03:05:00|103.98|102.68|103.99|102.69|104.01|102.71|103.89|102.59|59
1666321800000|2022-10-21 03:10:00|104|102.7|104.14|102.84|104.28|102.98|103.96|102.66|108
1666322100000|2022-10-21 03:15:00|104.15|102.85|104.06|102.76|104.19|102.89|104.04|102.74|96
1666322400000|2022-10-21 03:20:00|104.04|102.74|104.1|102.8|104.11|102.81|104.02|102.72|136
1666322700000|2022-10-21 03:25:00|104.09|102.79|104.08|102.78|104.09|102.79|104.08|102.78|14
1666323000000|2022-10-21 03:30:00|104.07|102.77|103.88|102.58|104.07|102.77|103.88|102.58|84
1666323300000|2022-10-21 03:35:00|103.9|102.6|103.7|102.4|103.9|102.6|103.7|102.4|37
1666323600000|2022-10-21 03:40:00|103.69|102.39|103.52|102.22|103.8|102.5|103.49|102.19|138
1666323900000|2022-10-21 03:45:00|103.49|102.19|103.6|102.3|103.7|102.4|103.49|102.19|137
1666324200000|2022-10-21 03:50:00|103.62|102.32|103.71|102.41|103.71|102.41|103.6|102.3|147
1666324500000|2022-10-21 03:55:00|103.7|102.4|103.71|102.41|103.71|102.41|103.67|102.37|65
1666324800000|2022-10-21 04:00:00|103.68|102.38|103.51|102.21|103.68|102.38|103.48|102.18|107
1666325100000|2022-10-21 04:05:00|103.5|102.2|103.5|102.2|103.53|102.23|103.38|102.08|69
1666325400000|2022-10-21 04:10:00|103.49|102.19|103.47|102.17|103.53|102.23|103.42|102.12|133
1666325700000|2022-10-21 04:15:00|103.45|102.15|103.61|102.31|103.61|102.31|103.44|102.14|163
1666326000000|2022-10-21 04:20:00|103.62|102.32|103.67|102.37|103.68|102.38|103.59|102.29|210
1666326300000|2022-10-21 04:25:00|103.68|102.38|103.67|102.37|103.7|102.4|103.65|102.35|76
1666326600000|2022-10-21 04:30:00|103.66|102.36|103.67|102.37|103.69|102.39|103.65|102.35|71
1666326900000|2022-10-21 04:35:00|103.66|102.36|103.6|102.3|103.68|102.38|103.6|102.3|117
1666327200000|2022-10-21 04:40:00|103.61|102.31|103.59|102.29|103.62|102.32|103.56|102.26|37
1666327500000|2022-10-21 04:45:00|103.58|102.28|103.62|102.32|103.62|102.32|103.58|102.28|33
1666327800000|2022-10-21 04:50:00|103.61|102.31|103.2|101.9|103.62|102.32|103.11|101.81|176
1666328100000|2022-10-21 04:55:00|103.21|101.91|103.34|102.04|103.36|102.06|103.11|101.81|242
1666328400000|2022-10-21 05:00:00|103.33|102.03|103.41|102.11|103.45|102.15|103.33|102.03|152
1666328700000|2022-10-21 05:05:00|103.42|102.12|103.41|102.11|103.51|102.21|103.38|102.08|114
1666329000000|2022-10-21 05:10:00|103.39|102.09|103.44|102.14|103.51|102.21|103.39|102.09|137
1666329300000|2022-10-21 05:15:00|103.45|102.15|103.43|102.13|103.52|102.22|103.42|102.12|184
1666329600000|2022-10-21 05:20:00|103.42|102.12|103.39|102.09|103.49|102.19|103.38|102.08|77
1666329900000|2022-10-21 05:25:00|103.4|102.1|103.48|102.18|103.49|102.19|103.38|102.08|42
1666330200000|2022-10-21 05:30:00|103.47|102.17|103.39|102.09|103.47|102.17|103.37|102.07|42
1666330500000|2022-10-21 05:35:00|103.38|102.08|103.8|102.5|103.83|102.53|103.38|102.08|155
1666330800000|2022-10-21 05:40:00|103.82|102.52|103.83|102.53|103.85|102.55|103.71|102.41|194
1666331100000|2022-10-21 05:45:00|103.84|102.54|103.73|102.43|103.98|102.68|103.7|102.4|146
1666331400000|2022-10-21 05:50:00|103.71|102.41|103.78|102.48|103.79|102.49|103.62|102.32|188
1666331700000|2022-10-21 05:55:00|103.79|102.49|103.76|102.46|103.79|102.49|103.7|102.4|108
1666332000000|2022-10-21 06:00:00|103.77|102.47|103.85|102.55|103.86|102.56|103.7|102.4|144
1666332300000|2022-10-21 06:05:00|103.84|102.54|103.96|102.66|103.99|102.69|103.77|102.47|97
1666332600000|2022-10-21 06:10:00|103.97|102.67|104.38|103.08|104.38|103.08|103.97|102.67|209
1666332900000|2022-10-21 06:15:00|104.37|103.07|104.02|102.72|104.38|103.08|104.01|102.71|182
1666333200000|2022-10-21 06:20:00|104.01|102.71|104.1|102.8|104.14|102.84|104|102.7|105
1666333500000|2022-10-21 06:25:00|104.09|102.79|104.05|102.75|104.12|102.82|104|102.7|94
1666333800000|2022-10-21 06:30:00|104.06|102.76|103.84|102.54|104.18|102.88|103.84|102.54|162
1666334100000|2022-10-21 06:35:00|103.82|102.52|103.83|102.53|103.83|102.53|103.44|102.14|134
1666334400000|2022-10-21 06:40:00|103.81|102.51|103.86|102.56|103.93|102.63|103.78|102.48|74
1666334700000|2022-10-21 06:45:00|103.87|102.57|103.96|102.66|103.99|102.69|103.87|102.57|123
1666335000000|2022-10-21 06:50:00|103.95|102.65|103.9|102.6|103.96|102.66|103.83|102.53|124
1666335300000|2022-10-21 06:55:00|103.89|102.59|103.74|102.44|103.89|102.59|103.7|102.4|153
1666335600000|2022-10-21 07:00:00|103.73|102.43|103.58|102.28|103.8|102.5|103.56|102.26|201
1666335900000|2022-10-21 07:05:00|103.59|102.29|103.59|102.29|103.7|102.4|103.53|102.23|192
1666336200000|2022-10-21 07:10:00|103.6|102.3|103.79|102.49|103.84|102.54|103.56|102.26|100
1666336500000|2022-10-21 07:15:00|103.78|102.48|103.98|102.68|104.11|102.81|103.78|102.48|124
1666336800000|2022-10-21 07:20:00|103.99|102.69|104.27|102.97|104.3|103|103.98|102.68|167
1666337100000|2022-10-21 07:25:00|104.26|102.96|104.17|102.87|104.33|103.03|104.14|102.84|126
1666337400000|2022-10-21 07:30:00|104.13|102.83|104.11|102.81|104.15|102.85|104.03|102.73|172
1666337700000|2022-10-21 07:35:00|104.12|102.82|104.01|102.71|104.13|102.83|103.97|102.67|166
1666338000000|2022-10-21 07:40:00|104|102.7|104.12|102.82|104.13|102.83|104|102.7|77
1666338300000|2022-10-21 07:45:00|104.11|102.81|103.91|102.61|104.11|102.81|103.9|102.6|106
1666338600000|2022-10-21 07:50:00|103.92|102.62|103.81|102.51|103.92|102.62|103.75|102.45|79
1666338900000|2022-10-21 07:55:00|103.82|102.52|103.61|102.31|103.83|102.53|103.61|102.31|73
1666339200000|2022-10-21 08:00:00|103.6|102.3|103.68|102.38|103.69|102.39|103.5|102.2|169
1666339500000|2022-10-21 08:05:00|103.64|102.34|103.56|102.26|103.68|102.38|103.49|102.19|88
1666339800000|2022-10-21 08:10:00|103.57|102.27|103.45|102.15|103.66|102.36|103.32|102.02|77
1666340100000|2022-10-21 08:15:00|103.44|102.14|103.45|102.15|103.5|102.2|103.24|101.94|129
1666340400000|2022-10-21 08:20:00|103.46|102.16|103.38|102.08|103.51|102.21|103.25|101.95|102
1666340700000|2022-10-21 08:25:00|103.36|102.06|103.69|102.39|103.71|102.41|103.3|102|119
1666341000000|2022-10-21 08:30:00|103.7|102.4|103.06|101.76|103.7|102.4|103.05|101.75|181
1666341300000|2022-10-21 08:35:00|103.08|101.78|102.09|100.79|103.11|101.81|101.82|100.52|365
1666341600000|2022-10-21 08:40:00|102.08|100.78|102.41|101.11|102.48|101.18|101.96|100.66|222
1666341900000|2022-10-21 08:45:00|102.4|101.1|102.25|100.95|102.41|101.11|101.77|100.47|226
1666342200000|2022-10-21 08:50:00|102.28|100.98|102.1|100.8|102.38|101.08|101.97|100.67|176
1666342500000|2022-10-21 08:55:00|102.11|100.81|102|100.7|102.13|100.83|101.75|100.45|159
1666342800000|2022-10-21 09:00:00|101.99|100.69|102.03|100.73|102.21|100.91|101.91|100.61|129
1666343100000|2022-10-21 09:05:00|102.02|100.72|101.74|100.44|102.05|100.75|101.67|100.37|159
1666343400000|2022-10-21 09:10:00|101.75|100.45|101.38|100.08|101.8|100.5|101.28|99.98|142
1666343700000|2022-10-21 09:15:00|101.39|100.09|101.6|100.3|101.6|100.3|101.34|100.04|152
1666344000000|2022-10-21 09:20:00|101.59|100.29|102.18|100.88|102.38|101.08|101.59|100.29|283
1666344300000|2022-10-21 09:25:00|102.14|100.84|102.69|101.39|102.72|101.42|102.02|100.72|409
1666344600000|2022-10-21 09:30:00|102.67|101.37|103.03|101.73|103.08|101.78|102.64|101.34|224
1666344900000|2022-10-21 09:35:00|103.04|101.74|102.71|101.41|103.12|101.82|102.71|101.41|316
1666345200000|2022-10-21 09:40:00|102.73|101.43|102.61|101.31|102.74|101.44|102.49|101.19|247
1666345500000|2022-10-21 09:45:00|102.6|101.3|103.03|101.73|103.06|101.76|102.6|101.3|207
1666345800000|2022-10-21 09:50:00|103.08|101.78|103.14|101.84|103.15|101.85|102.97|101.67|157
1666346100000|2022-10-21 09:55:00|103.15|101.85|103.17|101.87|103.18|101.88|103.06|101.76|130
1666346400000|2022-10-21 10:00:00|103.16|101.86|102.97|101.67|103.16|101.86|102.88|101.58|132
1666346700000|2022-10-21 10:05:00|102.96|101.66|102.87|101.57|103.09|101.79|102.87|101.57|155
1666347000000|2022-10-21 10:10:00|102.84|101.54|102.72|101.42|102.84|101.54|102.71|101.41|190
1666347300000|2022-10-21 10:15:00|102.71|101.41|102.7|101.4|102.72|101.42|102.52|101.22|117
1666347600000|2022-10-21 10:20:00|102.69|101.39|102.66|101.36|102.76|101.46|102.63|101.33|91
1666347900000|2022-10-21 10:25:00|102.64|101.34|102.77|101.47|102.78|101.48|102.64|101.34|65
1666348200000|2022-10-21 10:30:00|102.78|101.48|102.63|101.33|102.85|101.55|102.63|101.33|134
1666348500000|2022-10-21 10:35:00|102.64|101.34|102.81|101.51|102.83|101.53|102.63|101.33|113
1666348800000|2022-10-21 10:40:00|102.8|101.5|102.81|101.51|102.87|101.57|102.76|101.46|46
1666349100000|2022-10-21 10:45:00|102.8|101.5|102.87|101.57|102.9|101.6|102.72|101.42|94
1666349400000|2022-10-21 10:50:00|102.84|101.54|103.09|101.79|103.13|101.83|102.71|101.41|184
1666349700000|2022-10-21 10:55:00|103.11|101.81|103.15|101.85|103.27|101.97|102.92|101.62|192
1666350000000|2022-10-21 11:00:00|103.14|101.84|102.9|101.6|103.21|101.91|102.9|101.6|205
1666350300000|2022-10-21 11:05:00|102.91|101.61|103|101.7|103.02|101.72|102.89|101.59|114
1666350600000|2022-10-21 11:10:00|102.99|101.69|102.61|101.31|102.99|101.69|102.6|101.3|134
1666350900000|2022-10-21 11:15:00|102.6|101.3|102.98|101.68|102.98|101.68|102.59|101.29|159
1666351200000|2022-10-21 11:20:00|102.97|101.67|103.33|102.03|103.4|102.1|102.96|101.66|197
1666351500000|2022-10-21 11:25:00|103.32|102.02|103.34|102.04|103.43|102.13|103.32|102.02|136
1666351800000|2022-10-21 11:30:00|103.37|102.07|103.45|102.15|103.45|102.15|103.33|102.03|76
1666352100000|2022-10-21 11:35:00|103.44|102.14|103.51|102.21|103.61|102.31|103.44|102.14|195
1666352400000|2022-10-21 11:40:00|103.52|102.22|103.37|102.07|103.53|102.23|103.31|102.01|73
1666352700000|2022-10-21 11:45:00|103.36|102.06|103|101.7|103.45|102.15|103|101.7|133
1666353000000|2022-10-21 11:50:00|103.01|101.71|103.01|101.71|103.1|101.8|103|101.7|116
1666353300000|2022-10-21 11:55:00|103|101.7|102.89|101.59|103.01|101.71|102.75|101.45|102
1666353600000|2022-10-21 12:00:00|102.88|101.58|102.82|101.52|102.92|101.62|102.78|101.48|180
1666353900000|2022-10-21 12:05:00|102.81|101.51|102.99|101.69|103|101.7|102.81|101.51|196
1666354200000|2022-10-21 12:10:00|102.94|101.64|103.93|102.63|104.01|102.71|102.94|101.64|511
1666354500000|2022-10-21 12:15:00|103.92|102.62|104.09|102.79|104.12|102.82|103.7|102.4|463
1666354800000|2022-10-21 12:20:00|104.07|102.77|104.27|102.97|104.3|103|103.81|102.51|420
1666355100000|2022-10-21 12:25:00|104.28|102.98|105.09|103.79|105.15|103.85|104.21|102.91|375
1666355400000|2022-10-21 12:30:00|105.08|103.78|104.73|103.43|105.08|103.78|104.54|103.24|360
1666355700000|2022-10-21 12:35:00|104.75|103.45|105.03|103.73|105.04|103.74|104.72|103.42|293
1666356000000|2022-10-21 12:40:00|105.01|103.71|105.44|104.14|105.46|104.16|104.87|103.57|384
1666356300000|2022-10-21 12:45:00|105.43|104.13|105.16|103.86|105.46|104.16|105.09|103.79|375
1666356600000|2022-10-21 12:50:00|105.15|103.85|105.09|103.79|105.21|103.91|105.08|103.78|172
1666356900000|2022-10-21 12:55:00|105.1|103.8|105.31|104.01|105.48|104.18|104.88|103.58|304
1666357200000|2022-10-21 13:00:00|105.3|104|105.89|104.59|106.19|104.89|105.3|104|436
1666357500000|2022-10-21 13:05:00|105.88|104.58|106.21|104.91|106.43|105.13|105.8|104.5|312
1666357800000|2022-10-21 13:10:00|106.22|104.92|106.09|104.79|106.25|104.95|105.98|104.68|296
1666358100000|2022-10-21 13:15:00|106.1|104.8|106.61|105.31|106.76|105.46|106.07|104.77|299
1666358400000|2022-10-21 13:20:00|106.63|105.33|106.73|105.43|106.86|105.56|106.61|105.31|287
1666358700000|2022-10-21 13:25:00|106.75|105.45|106.69|105.39|106.9|105.6|106.66|105.36|186
1666359000000|2022-10-21 13:30:00|106.7|105.4|106.64|105.34|107|105.7|106.58|105.28|368
1666359300000|2022-10-21 13:35:00|106.63|105.33|106.28|104.98|106.69|105.39|106.25|104.95|415
1666359600000|2022-10-21 13:40:00|106.29|104.99|106.43|105.13|106.45|105.15|105.91|104.61|333
1666359900000|2022-10-21 13:45:00|106.42|105.12|106.71|105.41|106.84|105.54|106.38|105.08|285
1666360200000|2022-10-21 13:50:00|106.72|105.42|106.73|105.43|106.93|105.63|106.57|105.27|236
1666360500000|2022-10-21 13:55:00|106.74|105.44|106.81|105.51|106.92|105.62|106.72|105.42|147
1666360800000|2022-10-21 14:00:00|106.82|105.52|106.56|105.26|106.87|105.57|106.49|105.19|176
1666361100000|2022-10-21 14:05:00|106.57|105.27|106.33|105.03|106.72|105.42|106.3|105|196
1666361400000|2022-10-21 14:10:00|106.32|105.02|106.31|105.01|106.42|105.12|106.16|104.86|181
1666361700000|2022-10-21 14:15:00|106.33|105.03|106.1|104.8|106.33|105.03|106.05|104.75|188
1666362000000|2022-10-21 14:20:00|106.09|104.79|105.62|104.32|106.18|104.88|105.6|104.3|218
1666362300000|2022-10-21 14:25:00|105.61|104.31|105.64|104.34|105.71|104.41|105.5|104.2|198
1666362600000|2022-10-21 14:30:00|105.63|104.33|105.41|104.11|105.67|104.37|105.36|104.06|229
1666362900000|2022-10-21 14:35:00|105.42|104.12|105.71|104.41|105.74|104.44|105.4|104.1|151
1666363200000|2022-10-21 14:40:00|105.72|104.42|106.03|104.73|106.07|104.77|105.71|104.41|194
1666363500000|2022-10-21 14:45:00|106.02|104.72|106.2|104.9|106.21|104.91|105.9|104.6|221
1666363800000|2022-10-21 14:50:00|106.22|104.92|106.13|104.83|106.28|104.98|106.11|104.81|284
1666364100000|2022-10-21 14:55:00|106.12|104.82|105.54|104.24|106.13|104.83|105.5|104.2|296
1666364400000|2022-10-21 15:00:00|105.55|104.25|105.34|104.04|105.62|104.32|105.3|104|229
1666364700000|2022-10-21 15:05:00|105.33|104.03|105.2|103.9|105.42|104.12|105.02|103.72|158
1666365000000|2022-10-21 15:10:00|105.21|103.91|105.21|103.91|105.29|103.99|105.1|103.8|103
1666365300000|2022-10-21 15:15:00|105.2|103.9|104.98|103.68|105.2|103.9|104.95|103.65|164
1666365600000|2022-10-21 15:20:00|105|103.7|105.4|104.1|105.47|104.17|104.89|103.59|170
1666365900000|2022-10-21 15:25:00|105.41|104.11|105.44|104.14|105.53|104.23|105.4|104.1|158
1666366200000|2022-10-21 15:30:00|105.45|104.15|105.6|104.3|105.77|104.47|105.42|104.12|150
1666366500000|2022-10-21 15:35:00|105.59|104.29|105.52|104.22|105.6|104.3|105.45|104.15|114
1666366800000|2022-10-21 15:40:00|105.51|104.21|105.75|104.45|105.76|104.46|105.5|104.2|115
1666367100000|2022-10-21 15:45:00|105.76|104.46|105.88|104.58|105.88|104.58|105.75|104.45|104
1666367400000|2022-10-21 15:50:00|105.87|104.57|106.09|104.79|106.09|104.79|105.86|104.56|71
1666367700000|2022-10-21 15:55:00|106.08|104.78|106.62|105.32|106.63|105.33|106.08|104.78|181
1666368000000|2022-10-21 16:00:00|106.63|105.33|106.95|105.65|106.99|105.69|106.51|105.21|212
1666368300000|2022-10-21 16:05:00|106.96|105.66|106.46|105.16|106.98|105.68|106.46|105.16|167
1666368600000|2022-10-21 16:10:00|106.45|105.15|106.11|104.81|106.51|105.21|106.09|104.79|156
1666368900000|2022-10-21 16:15:00|106.12|104.82|106.12|104.82|106.39|105.09|106.06|104.76|154
1666369200000|2022-10-21 16:20:00|106.11|104.81|106.45|105.15|106.46|105.16|106.06|104.76|117
1666369500000|2022-10-21 16:25:00|106.46|105.16|106.39|105.09|106.67|105.37|106.34|105.04|95
1666369800000|2022-10-21 16:30:00|106.4|105.1|106.97|105.67|107|105.7|106.39|105.09|146
1666370100000|2022-10-21 16:35:00|106.98|105.68|107.11|105.81|107.34|106.04|106.89|105.59|216
1666370400000|2022-10-21 16:40:00|107.12|105.82|107.49|106.19|107.51|106.21|107.11|105.81|202
1666370700000|2022-10-21 16:45:00|107.48|106.18|107.7|106.4|107.71|106.41|107.48|106.18|135
1666371000000|2022-10-21 16:50:00|107.69|106.39|108.01|106.71|108.3|107|107.69|106.39|240
1666371300000|2022-10-21 16:55:00|108.02|106.72|107.15|105.85|108.11|106.81|107.11|105.81|190
1666371600000|2022-10-21 17:00:00|107.16|105.86|107.49|106.19|107.5|106.2|107.16|105.86|145
1666371900000|2022-10-21 17:05:00|107.5|106.2|107.49|106.19|107.64|106.34|107.4|106.1|144
1666372200000|2022-10-21 17:10:00|107.48|106.18|107.21|105.91|107.52|106.22|106.96|105.66|134
1666372500000|2022-10-21 17:15:00|107.2|105.9|107.61|106.31|107.62|106.32|107.13|105.83|142
1666372800000|2022-10-21 17:20:00|107.62|106.32|107.56|106.26|107.88|106.58|107.52|106.22|182
1666373100000|2022-10-21 17:25:00|107.57|106.27|107.79|106.49|107.86|106.56|107.55|106.25|105
1666373400000|2022-10-21 17:30:00|107.81|106.51|107.71|106.41|108.29|106.99|107.71|106.41|261
1666373700000|2022-10-21 17:35:00|107.72|106.42|107.6|106.3|107.9|106.6|107.52|106.22|157
1666374000000|2022-10-21 17:40:00|107.61|106.31|107.38|106.08|107.69|106.39|107.38|106.08|126
1666374300000|2022-10-21 17:45:00|107.39|106.09|107.51|106.21|107.57|106.27|107.39|106.09|110
1666374600000|2022-10-21 17:50:00|107.52|106.22|107.75|106.45|107.76|106.46|107.52|106.22|48
1666374900000|2022-10-21 17:55:00|107.74|106.44|107.95|106.65|107.97|106.67|107.69|106.39|85
1666375200000|2022-10-21 18:00:00|107.96|106.66|108.23|106.93|108.23|106.93|107.96|106.66|103
1666375500000|2022-10-21 18:05:00|108.22|106.92|108.3|107|108.43|107.13|108.21|106.91|152
1666375800000|2022-10-21 18:10:00|108.29|106.99|108.24|106.94|108.35|107.05|108.21|106.91|122
1666422000000|2022-10-22 07:00:00|106.99|105.69|106.91|105.61|107.04|105.74|106.91|105.61|20
1666422300000|2022-10-22 07:05:00|106.9|105.6|106.91|105.61|106.92|105.62|106.9|105.6|14
1666422600000|2022-10-22 07:10:00|106.92|105.62|107.02|105.72|107.02|105.72|106.92|105.62|28
1666422900000|2022-10-22 07:15:00|107.07|105.77|107.1|105.8|107.16|105.86|107.07|105.77|53
1666423200000|2022-10-22 07:20:00|107.11|105.81|106.87|105.57|107.11|105.81|106.87|105.57|28
1666423500000|2022-10-22 07:25:00|106.88|105.58|106.89|105.59|106.91|105.61|106.84|105.54|81
1666423800000|2022-10-22 07:30:00|106.88|105.58|106.94|105.64|107.04|105.74|106.83|105.53|58
1666424100000|2022-10-22 07:35:00|106.92|105.62|106.88|105.58|106.92|105.62|106.88|105.58|13
1666424400000|2022-10-22 07:40:00|106.84|105.54|106.68|105.38|106.84|105.54|106.63|105.33|32
1666424700000|2022-10-22 07:45:00|106.69|105.39|106.89|105.59|106.93|105.63|106.69|105.39|32
1666425000000|2022-10-22 07:50:00|106.9|105.6|107|105.7|107.06|105.76|106.9|105.6|46
1666425300000|2022-10-22 07:55:00|107.05|105.75|107|105.7|107.09|105.79|106.99|105.69|42
1666425600000|2022-10-22 08:00:00|106.99|105.69|107.3|106|107.3|106|106.99|105.69|52
1666425900000|2022-10-22 08:05:00|107.29|105.99|107.48|106.18|107.5|106.2|107.29|105.99|42
1666426200000|2022-10-22 08:10:00|107.47|106.17|107.38|106.08|107.56|106.26|107.31|106.01|82
1666426500000|2022-10-22 08:15:00|107.37|106.07|107.22|105.92|107.39|106.09|107.2|105.9|72
1666426800000|2022-10-22 08:20:00|107.21|105.91|107.41|106.11|107.41|106.11|107.21|105.91|31
1666427100000|2022-10-22 08:25:00|107.42|106.12|107.35|106.05|107.43|106.13|107.34|106.04|62
1666427400000|2022-10-22 08:30:00|107.36|106.06|107.21|105.91|107.4|106.1|107.2|105.9|90
1666427700000|2022-10-22 08:35:00|107.22|105.92|107.25|105.95|107.28|105.98|107.17|105.87|38
1666428000000|2022-10-22 08:40:00|107.26|105.96|107.31|106.01|107.32|106.02|107.26|105.96|15
1666428300000|2022-10-22 08:45:00|107.3|106|107.09|105.79|107.3|106|107.09|105.79|24
1666428600000|2022-10-22 08:50:00|107.1|105.8|107.1|105.8|107.11|105.81|107.08|105.78|35
1666428900000|2022-10-22 08:55:00|107.09|105.79|107.08|105.78|107.11|105.81|107.07|105.77|38
1666429200000|2022-10-22 09:00:00|107.09|105.79|107.3|106|107.3|106|107.08|105.78|34
1666429500000|2022-10-22 09:05:00|107.32|106.02|107.29|105.99|107.34|106.04|107.29|105.99|26
1666429800000|2022-10-22 09:10:00|107.3|106|107.3|106|107.31|106.01|107.22|105.92|45
1666430100000|2022-10-22 09:15:00|107.29|105.99|107.52|106.22|107.61|106.31|107.26|105.96|38
1666430400000|2022-10-22 09:20:00|107.51|106.21|107.5|106.2|107.51|106.21|107.5|106.2|24
1666430700000|2022-10-22 09:25:00|107.51|106.21|107.31|106.01|107.52|106.22|107.27|105.97|72
1666431000000|2022-10-22 09:30:00|107.32|106.02|107.31|106.01|107.32|106.02|107.22|105.92|33
1666431300000|2022-10-22 09:35:00|107.32|106.02|107.44|106.14|107.45|106.15|107.31|106.01|45
1666431600000|2022-10-22 09:40:00|107.43|106.13|107.28|105.98|107.43|106.13|107.27|105.97|25
1666431900000|2022-10-22 09:45:00|107.27|105.97|107.12|105.82|107.33|106.03|107.12|105.82|61
1666432200000|2022-10-22 09:50:00|107.11|105.81|106.82|105.52|107.11|105.81|106.73|105.43|52
1666432500000|2022-10-22 09:55:00|106.81|105.51|106.65|105.35|106.93|105.63|106.65|105.35|182
1666432800000|2022-10-22 10:00:00|106.64|105.34|106.81|105.51|106.81|105.51|106.56|105.26|123
1666433100000|2022-10-22 10:05:00|106.8|105.5|106.99|105.69|106.99|105.69|106.8|105.5|47
1666433400000|2022-10-22 10:10:00|106.98|105.68|107.01|105.71|107.01|105.71|106.97|105.67|82
1666433700000|2022-10-22 10:15:00|107|105.7|106.89|105.59|107.04|105.74|106.88|105.58|91
1666434000000|2022-10-22 10:20:00|106.88|105.58|106.8|105.5|106.89|105.59|106.66|105.36|92
1666434300000|2022-10-22 10:25:00|106.79|105.49|106.75|105.45|106.8|105.5|106.63|105.33|74
1666434600000|2022-10-22 10:30:00|106.76|105.46|106.8|105.5|106.8|105.5|106.75|105.45|10
1666434900000|2022-10-22 10:35:00|106.79|105.49|106.77|105.47|106.81|105.51|106.76|105.46|20
1666435200000|2022-10-22 10:40:00|106.78|105.48|106.86|105.56|106.86|105.56|106.72|105.42|32
1666435500000|2022-10-22 10:45:00|106.87|105.57|106.92|105.62|106.95|105.65|106.87|105.57|40
1666435800000|2022-10-22 10:50:00|106.94|105.64|106.91|105.61|106.94|105.64|106.88|105.58|45
1666436100000|2022-10-22 10:55:00|106.9|105.6|107.03|105.73|107.04|105.74|106.9|105.6|78
1666436400000|2022-10-22 11:00:00|107.04|105.74|107.1|105.8|107.2|105.9|107.04|105.74|35
1666436700000|2022-10-22 11:05:00|107.05|105.75|106.99|105.69|107.05|105.75|106.98|105.68|23
1666437000000|2022-10-22 11:10:00|106.97|105.67|106.95|105.65|107.09|105.79|106.94|105.64|31
1666437300000|2022-10-22 11:15:00|106.96|105.66|106.95|105.65|106.97|105.67|106.94|105.64|37
1666437600000|2022-10-22 11:20:00|106.96|105.66|106.87|105.57|106.96|105.66|106.87|105.57|22
1666437900000|2022-10-22 11:25:00|106.89|105.59|106.87|105.57|106.9|105.6|106.86|105.56|34
1666438200000|2022-10-22 11:30:00|106.86|105.56|106.91|105.61|106.91|105.61|106.86|105.56|15
1666438500000|2022-10-22 11:35:00|106.89|105.59|106.96|105.66|106.97|105.67|106.87|105.57|99
1666438800000|2022-10-22 11:40:00|106.95|105.65|106.71|105.41|106.95|105.65|106.71|105.41|54
1666439100000|2022-10-22 11:45:00|106.72|105.42|106.65|105.35|106.86|105.56|106.65|105.35|88
1666439400000|2022-10-22 11:50:00|106.64|105.34|106.43|105.13|106.64|105.34|106.43|105.13|52
1666439700000|2022-10-22 11:55:00|106.44|105.14|106.48|105.18|106.49|105.19|106.44|105.14|33
1666440000000|2022-10-22 12:00:00|106.49|105.19|106.58|105.28|106.63|105.33|106.47|105.17|115
1666440300000|2022-10-22 12:05:00|106.57|105.27|106.44|105.14|106.57|105.27|106.44|105.14|34
1666440600000|2022-10-22 12:10:00|106.48|105.18|106.53|105.23|106.54|105.24|106.48|105.18|38
1666440900000|2022-10-22 12:15:00|106.51|105.21|106.34|105.04|106.53|105.23|106.34|105.04|50
1666441200000|2022-10-22 12:20:00|106.33|105.03|106.11|104.81|106.55|105.25|106.09|104.79|125
1666441500000|2022-10-22 12:25:00|106.1|104.8|106.08|104.78|106.21|104.91|106.02|104.72|79
1666441800000|2022-10-22 12:30:00|106.07|104.77|106.13|104.83|106.13|104.83|106|104.7|47
1666442100000|2022-10-22 12:35:00|106.14|104.84|106.25|104.95|106.26|104.96|106.12|104.82|28
1666442400000|2022-10-22 12:40:00|106.26|104.96|106.29|104.99|106.29|104.99|106.24|104.94|16
1666442700000|2022-10-22 12:45:00|106.31|105.01|106.26|104.96|106.31|105.01|106.22|104.92|66
1666443000000|2022-10-22 12:50:00|106.23|104.93|106.39|105.09|106.41|105.11|106.2|104.9|112
1666443300000|2022-10-22 12:55:00|106.38|105.08|106.46|105.16|106.53|105.23|106.38|105.08|104
1666443600000|2022-10-22 13:00:00|106.45|105.15|106.67|105.37|106.68|105.38|106.45|105.15|134
1666443900000|2022-10-22 13:05:00|106.66|105.36|106.78|105.48|106.79|105.49|106.63|105.33|81
1666444200000|2022-10-22 13:10:00|106.79|105.49|106.92|105.62|107.01|105.71|106.78|105.48|119
1666444500000|2022-10-22 13:15:00|106.93|105.63|107.07|105.77|107.3|106|106.93|105.63|159
1666444800000|2022-10-22 13:20:00|107.08|105.78|107.1|105.8|107.19|105.89|107.01|105.71|70
1666445100000|2022-10-22 13:25:00|107.11|105.81|106.98|105.68|107.12|105.82|106.9|105.6|139
1666445400000|2022-10-22 13:30:00|106.99|105.69|106.6|105.3|107|105.7|106.56|105.26|82
1666445700000|2022-10-22 13:35:00|106.61|105.31|106.62|105.32|106.71|105.41|106.57|105.27|80
1666446000000|2022-10-22 13:40:00|106.61|105.31|106.77|105.47|106.77|105.47|106.61|105.31|74
1666446300000|2022-10-22 13:45:00|106.82|105.52|106.39|105.09|106.82|105.52|106.38|105.08|83
1666446600000|2022-10-22 13:50:00|106.41|105.11|106.4|105.1|106.51|105.21|106.32|105.02|46
1666446900000|2022-10-22 13:55:00|106.41|105.11|106.39|105.09|106.41|105.11|106.37|105.07|57
1666447200000|2022-10-22 14:00:00|106.4|105.1|106.5|105.2|106.54|105.24|106.39|105.09|29
1666447500000|2022-10-22 14:05:00|106.49|105.19|106.63|105.33|106.72|105.42|106.49|105.19|27
1666447800000|2022-10-22 14:10:00|106.62|105.32|106.62|105.32|106.71|105.41|106.61|105.31|35
1666448100000|2022-10-22 14:15:00|106.61|105.31|106.73|105.43|106.74|105.44|106.61|105.31|54
1666448400000|2022-10-22 14:20:00|106.74|105.44|106.71|105.41|106.83|105.53|106.68|105.38|29
1666448700000|2022-10-22 14:25:00|106.72|105.42|106.79|105.49|106.79|105.49|106.67|105.37|45
1666449000000|2022-10-22 14:30:00|106.81|105.51|106.99|105.69|106.99|105.69|106.78|105.48|21
1666449300000|2022-10-22 14:35:00|106.98|105.68|106.98|105.68|106.98|105.68|106.93|105.63|38
1666449600000|2022-10-22 14:40:00|106.99|105.69|107.1|105.8|107.1|105.8|106.98|105.68|47
1666449900000|2022-10-22 14:45:00|107.09|105.79|107.02|105.72|107.1|105.8|107.02|105.72|34
1666450200000|2022-10-22 14:50:00|107.01|105.71|106.61|105.31|107.02|105.72|106.61|105.31|41
1666450500000|2022-10-22 14:55:00|106.62|105.32|106.92|105.62|106.94|105.64|106.61|105.31|37
1666450800000|2022-10-22 15:00:00|106.93|105.63|107.03|105.73|107.15|105.85|106.92|105.62|75
1666451100000|2022-10-22 15:05:00|107.02|105.72|107.01|105.71|107.11|105.81|107|105.7|51
1666451400000|2022-10-22 15:10:00|107|105.7|107|105.7|107.1|105.8|107|105.7|27
1666451700000|2022-10-22 15:15:00|107.01|105.71|107.09|105.79|107.1|105.8|106.99|105.69|17
1666452000000|2022-10-22 15:20:00|107.03|105.73|107|105.7|107.15|105.85|107|105.7|93
1666452300000|2022-10-22 15:25:00|107.01|105.71|106.75|105.45|107.12|105.82|106.75|105.45|47
1666452600000|2022-10-22 15:30:00|106.76|105.46|106.59|105.29|106.8|105.5|106.58|105.28|35
1666452900000|2022-10-22 15:35:00|106.6|105.3|106.57|105.27|106.6|105.3|106.57|105.27|29
1666453200000|2022-10-22 15:40:00|106.6|105.3|106.57|105.27|106.6|105.3|106.57|105.27|13
1666453500000|2022-10-22 15:45:00|106.58|105.28|106.59|105.29|106.61|105.31|106.58|105.28|15
1666453800000|2022-10-22 15:50:00|106.6|105.3|106.6|105.3|106.61|105.31|106.58|105.28|30
1666454100000|2022-10-22 15:55:00|106.61|105.31|106.86|105.56|106.87|105.57|106.61|105.31|34
1666454400000|2022-10-22 16:00:00|106.87|105.57|106.92|105.62|106.93|105.63|106.85|105.55|20
1666454700000|2022-10-22 16:05:00|106.93|105.63|106.43|105.13|106.97|105.67|106.42|105.12|111
1666455000000|2022-10-22 16:10:00|106.44|105.14|106.22|104.92|106.45|105.15|106.21|104.91|71
1666455300000|2022-10-22 16:15:00|106.23|104.93|105.97|104.67|106.36|105.06|105.95|104.65|82
1666455600000|2022-10-22 16:20:00|105.98|104.68|105.84|104.54|106.05|104.75|105.66|104.36|103
1666455900000|2022-10-22 16:25:00|105.83|104.53|105.88|104.58|106.03|104.73|105.83|104.53|55
1666456200000|2022-10-22 16:30:00|105.89|104.59|105.89|104.59|105.92|104.62|105.85|104.55|45
1666456500000|2022-10-22 16:35:00|105.88|104.58|105.82|104.52|105.97|104.67|105.82|104.52|37
1666456800000|2022-10-22 16:40:00|105.83|104.53|105.88|104.58|105.98|104.68|105.83|104.53|51
1666457100000|2022-10-22 16:45:00|105.89|104.59|106.02|104.72|106.02|104.72|105.86|104.56|50
1666457400000|2022-10-22 16:50:00|106.01|104.71|106.06|104.76|106.06|104.76|105.99|104.69|27
1666457700000|2022-10-22 16:55:00|106.05|104.75|106.04|104.74|106.06|104.76|106.02|104.72|20
1666458000000|2022-10-22 17:00:00|106.07|104.77|106.06|104.76|106.09|104.79|106.03|104.73|62
1666458300000|2022-10-22 17:05:00|106.07|104.77|106.13|104.83|106.13|104.83|106.06|104.76|37
1666458600000|2022-10-22 17:10:00|106.14|104.84|106.21|104.91|106.23|104.93|106.13|104.83|18
1666458900000|2022-10-22 17:15:00|106.22|104.92|106.23|104.93|106.26|104.96|106.21|104.91|21
1666459200000|2022-10-22 17:20:00|106.22|104.92|106.02|104.72|106.23|104.93|105.98|104.68|40
1666459500000|2022-10-22 17:25:00|106.01|104.71|106.02|104.72|106.03|104.73|105.94|104.64|55
1666459800000|2022-10-22 17:30:00|106.01|104.71|105.89|104.59|106.02|104.72|105.89|104.59|22
1666460100000|2022-10-22 17:35:00|105.88|104.58|105.61|104.31|105.88|104.58|105.55|104.25|51
1666460400000|2022-10-22 17:40:00|105.69|104.39|105.71|104.41|105.71|104.41|105.61|104.31|78
1666460700000|2022-10-22 17:45:00|105.76|104.46|105.74|104.44|105.81|104.51|105.72|104.42|54
1666461000000|2022-10-22 17:50:00|105.75|104.45|105.95|104.65|105.95|104.65|105.75|104.45|23
1666461300000|2022-10-22 17:55:00|105.96|104.66|105.7|104.4|105.96|104.66|105.66|104.36|49
1666461600000|2022-10-22 18:00:00|105.71|104.41|105.43|104.13|105.71|104.41|105.41|104.11|62
1666461900000|2022-10-22 18:05:00|105.44|104.14|105.28|103.98|105.51|104.21|105.27|103.97|22
1666462200000|2022-10-22 18:10:00|105.3|104|105.4|104.1|105.42|104.12|105.3|104|34
1666462500000|2022-10-22 18:15:00|105.41|104.11|106.13|104.83|106.16|104.86|105.4|104.1|153
1666462800000|2022-10-22 18:20:00|106.12|104.82|106.81|105.51|106.81|105.51|106.11|104.81|190
1666463100000|2022-10-22 18:25:00|106.9|105.6|107.22|105.92|107.26|105.96|106.82|105.52|145
1666463400000|2022-10-22 18:30:00|107.24|105.94|107.44|106.14|107.44|106.14|107.23|105.93|133
1666463700000|2022-10-22 18:35:00|107.45|106.15|107.91|106.61|107.92|106.62|107.43|106.13|124
1666464000000|2022-10-22 18:40:00|107.92|106.62|107.95|106.65|108.02|106.72|107.91|106.61|57
1666464300000|2022-10-22 18:45:00|107.93|106.63|107.44|106.14|107.95|106.65|107.32|106.02|155
1666464600000|2022-10-22 18:50:00|107.43|106.13|107.59|106.29|107.61|106.31|107.43|106.13|100
1666464900000|2022-10-22 18:55:00|107.6|106.3|107.78|106.48|107.86|106.56|107.6|106.3|68
1666465200000|2022-10-22 19:00:00|107.79|106.49|107.81|106.51|107.81|106.51|107.75|106.45|142
1666465500000|2022-10-22 19:05:00|107.8|106.5|108.28|106.98|108.28|106.98|107.8|106.5|43
1666465800000|2022-10-22 19:10:00|108.29|106.99|108.37|107.07|108.61|107.31|108.29|106.99|132
1666466100000|2022-10-22 19:15:00|108.36|107.06|107.94|106.64|108.37|107.07|107.8|106.5|98
1666466400000|2022-10-22 19:20:00|107.95|106.65|108.05|106.75|108.29|106.99|107.94|106.64|94
1666466700000|2022-10-22 19:25:00|108.04|106.74|107.79|106.49|108.05|106.75|107.72|106.42|73
1666467000000|2022-10-22 19:30:00|107.78|106.48|107.69|106.39|107.87|106.57|107.67|106.37|75
1666467300000|2022-10-22 19:35:00|107.7|106.4|107.83|106.53|107.83|106.53|107.7|106.4|52
1666467600000|2022-10-22 19:40:00|107.82|106.52|108.05|106.75|108.17|106.87|107.82|106.52|60
1666467900000|2022-10-22 19:45:00|108.03|106.73|108.01|106.71|108.08|106.78|108.01|106.71|22
1666468200000|2022-10-22 19:50:00|108.03|106.73|107.99|106.69|108.13|106.83|107.93|106.63|33
1666468500000|2022-10-22 19:55:00|108|106.7|108.13|106.83|108.19|106.89|107.92|106.62|112
1666468800000|2022-10-22 20:00:00|108.14|106.84|108.1|106.8|108.42|107.12|108.05|106.75|101
1666469100000|2022-10-22 20:05:00|108.11|106.81|108.01|106.71|108.11|106.81|107.92|106.62|58
1666469400000|2022-10-22 20:10:00|108|106.7|107.92|106.62|108.09|106.79|107.91|106.61|49
1666469700000|2022-10-22 20:15:00|107.93|106.63|108|106.7|108.03|106.73|107.93|106.63|18
1666470000000|2022-10-22 20:20:00|108.01|106.71|108|106.7|108.1|106.8|107.91|106.61|59
1666470300000|2022-10-22 20:25:00|108.01|106.71|107.91|106.61|108.05|106.75|107.89|106.59|79
1666470600000|2022-10-22 20:30:00|107.92|106.62|108.06|106.76|108.1|106.8|107.92|106.62|81
1666470900000|2022-10-22 20:35:00|108.07|106.77|108.06|106.76|108.08|106.78|108.05|106.75|21
1666471200000|2022-10-22 20:40:00|108.03|106.73|108.07|106.77|108.08|106.78|108|106.7|34
1666471500000|2022-10-22 20:45:00|108.08|106.78|108.01|106.71|108.09|106.79|107.99|106.69|40
1666471800000|2022-10-22 20:50:00|108|106.7|108.11|106.81|108.13|106.83|108|106.7|64
1666472100000|2022-10-22 20:55:00|108.12|106.82|108.35|107.05|108.35|107.05|108.12|106.82|29
1666472400000|2022-10-22 21:00:00|108.33|107.03|108.32|107.02|108.35|107.05|108.29|106.99|62
1666472700000|2022-10-22 21:05:00|108.31|107.01|108.21|106.91|108.36|107.06|108.21|106.91|62
1666473000000|2022-10-22 21:10:00|108.17|106.87|107.67|106.37|108.17|106.87|107.67|106.37|79
1666473300000|2022-10-22 21:15:00|107.68|106.38|107.72|106.42|107.72|106.42|107.68|106.38|59
1666473600000|2022-10-22 21:20:00|107.71|106.41|107.64|106.34|107.71|106.41|107.64|106.34|15
1666473900000|2022-10-22 21:25:00|107.65|106.35|107.73|106.43|107.73|106.43|107.64|106.34|30
1666474200000|2022-10-22 21:30:00|107.74|106.44|107.78|106.48|107.8|106.5|107.73|106.43|33
1666474500000|2022-10-22 21:35:00|107.77|106.47|107.85|106.55|107.85|106.55|107.77|106.47|15
1666474800000|2022-10-22 21:40:00|107.86|106.56|107.96|106.66|108.01|106.71|107.86|106.56|72
1666475100000|2022-10-22 21:45:00|107.95|106.65|107.97|106.67|107.97|106.67|107.93|106.63|16
1666475400000|2022-10-22 21:50:00|107.95|106.65|107.95|106.65|107.97|106.67|107.94|106.64|16
1666475700000|2022-10-22 21:55:00|107.96|106.66|107.84|106.54|107.96|106.66|107.83|106.53|70
1666476000000|2022-10-22 22:00:00|107.83|106.53|107.72|106.42|107.83|106.53|107.62|106.32|69
1666476300000|2022-10-22 22:05:00|107.71|106.41|107.74|106.44|107.74|106.44|107.71|106.41|14
1666476600000|2022-10-22 22:10:00|107.73|106.43|107.69|106.39|107.75|106.45|107.68|106.38|13
1666476900000|2022-10-22 22:15:00|107.68|106.38|107.49|106.19|107.71|106.41|107.49|106.19|89
1666477200000|2022-10-22 22:20:00|107.5|106.2|107.49|106.19|107.5|106.2|107.47|106.17|19
1666477500000|2022-10-22 22:25:00|107.48|106.18|107.43|106.13|107.48|106.18|107.43|106.13|4
1666477800000|2022-10-22 22:30:00|107.45|106.15|107.6|106.3|107.6|106.3|107.42|106.12|14
1666478100000|2022-10-22 22:35:00|107.61|106.31|107.6|106.3|107.64|106.34|107.6|106.3|36
1666478400000|2022-10-22 22:40:00|107.59|106.29|107.5|106.2|107.59|106.29|107.48|106.18|10
1666478700000|2022-10-22 22:45:00|107.49|106.19|107.48|106.18|107.5|106.2|107.47|106.17|17
1666479000000|2022-10-22 22:50:00|107.49|106.19|107.61|106.31|107.62|106.32|107.49|106.19|10
1666479300000|2022-10-22 22:55:00|107.64|106.34|107.76|106.46|107.8|106.5|107.64|106.34|28
1666479600000|2022-10-22 23:00:00|107.75|106.45|107.87|106.57|107.9|106.6|107.73|106.43|59
1666479900000|2022-10-22 23:05:00|107.86|106.56|107.9|106.6|107.9|106.6|107.84|106.54|21
1666480200000|2022-10-22 23:10:00|107.87|106.57|107.73|106.43|107.87|106.57|107.73|106.43|24
1666480500000|2022-10-22 23:15:00|107.72|106.42|107.66|106.36|107.75|106.45|107.64|106.34|29
1666480800000|2022-10-22 23:20:00|107.67|106.37|107.64|106.34|107.75|106.45|107.64|106.34|24
1666481100000|2022-10-22 23:25:00|107.65|106.35|107.47|106.17|107.67|106.37|107.47|106.17|30
1666481400000|2022-10-22 23:30:00|107.48|106.18|107.43|106.13|107.49|106.19|107.43|106.13|17
1666481700000|2022-10-22 23:35:00|107.44|106.14|107.41|106.11|107.46|106.16|107.4|106.1|12
1666482000000|2022-10-22 23:40:00|107.42|106.12|107.5|106.2|107.5|106.2|107.42|106.12|5
1666482300000|2022-10-22 23:45:00|107.51|106.21|107.51|106.21|107.51|106.21|107.51|106.21|1
1666482600000|2022-10-22 23:50:00|107.49|106.19|107.49|106.19|107.51|106.21|107.42|106.12|15
1666482900000|2022-10-22 23:55:00|107.48|106.18|107.28|105.98|107.48|106.18|107.22|105.92|28
1666483200000|2022-10-23 00:00:00|107.29|105.99|107.92|106.62|107.93|106.63|107.28|105.98|197
1666483500000|2022-10-23 00:05:00|107.93|106.63|107.63|106.33|108.19|106.89|107.63|106.33|134
1666483800000|2022-10-23 00:10:00|107.64|106.34|107.78|106.48|107.79|106.49|107.62|106.32|80
1666484100000|2022-10-23 00:15:00|107.79|106.49|107.79|106.49|107.91|106.61|107.79|106.49|63
1666484400000|2022-10-23 00:20:00|107.78|106.48|107.74|106.44|107.78|106.48|107.62|106.32|41
1666484700000|2022-10-23 00:25:00|107.73|106.43|107.74|106.44|107.91|106.61|107.64|106.34|100
1666485000000|2022-10-23 00:30:00|107.73|106.43|107.63|106.33|107.74|106.44|107.62|106.32|27
1666485300000|2022-10-23 00:35:00|107.64|106.34|107.67|106.37|107.68|106.38|107.43|106.13|48
1666485600000|2022-10-23 00:40:00|107.66|106.36|107.32|106.02|107.67|106.37|107.21|105.91|80
1666485900000|2022-10-23 00:45:00|107.31|106.01|107.58|106.28|107.59|106.29|107.3|106|107
1666486200000|2022-10-23 00:50:00|107.59|106.29|107.49|106.19|107.59|106.29|107.4|106.1|22
1666486500000|2022-10-23 00:55:00|107.5|106.2|107.6|106.3|107.6|106.3|107.45|106.15|39
1666486800000|2022-10-23 01:00:00|107.59|106.29|107.69|106.39|107.72|106.42|107.59|106.29|18
1666487100000|2022-10-23 01:05:00|107.68|106.38|107.28|105.98|107.68|106.38|107.2|105.9|124
1666487400000|2022-10-23 01:10:00|107.29|105.99|107.23|105.93|107.51|106.21|107.23|105.93|78
1666487700000|2022-10-23 01:15:00|107.22|105.92|107.38|106.08|107.39|106.09|107.19|105.89|41
1666488000000|2022-10-23 01:20:00|107.35|106.05|107.49|106.19|107.5|106.2|107.03|105.73|83
1666488300000|2022-10-23 01:25:00|107.5|106.2|107.58|106.28|107.59|106.29|107.48|106.18|63
1666488600000|2022-10-23 01:30:00|107.59|106.29|107.69|106.39|107.86|106.56|107.59|106.29|56
1666488900000|2022-10-23 01:35:00|107.7|106.4|107.87|106.57|107.88|106.58|107.7|106.4|47
1666489200000|2022-10-23 01:40:00|107.86|106.56|107.91|106.61|107.93|106.63|107.8|106.5|17
1666489500000|2022-10-23 01:45:00|107.92|106.62|107.8|106.5|107.92|106.62|107.79|106.49|47
1666489800000|2022-10-23 01:50:00|107.81|106.51|107.97|106.67|107.98|106.68|107.74|106.44|66
1666490100000|2022-10-23 01:55:00|107.95|106.65|107.9|106.6|107.95|106.65|107.88|106.58|26
1666490400000|2022-10-23 02:00:00|107.91|106.61|107.99|106.69|107.99|106.69|107.81|106.51|62
1666490700000|2022-10-23 02:05:00|108.06|106.76|108.36|107.06|108.38|107.08|108.02|106.72|123
1666491000000|2022-10-23 02:10:00|108.37|107.07|109.06|107.76|109.07|107.77|108.37|107.07|146
1666491300000|2022-10-23 02:15:00|109.07|107.77|108.82|107.52|109.23|107.93|108.78|107.48|238
1666491600000|2022-10-23 02:20:00|108.81|107.51|108.8|107.5|108.83|107.53|108.64|107.34|190
1666491900000|2022-10-23 02:25:00|108.79|107.49|108.89|107.59|108.98|107.68|108.69|107.39|94
1666492200000|2022-10-23 02:30:00|108.9|107.6|108.93|107.63|108.94|107.64|108.7|107.4|108
1666492500000|2022-10-23 02:35:00|108.94|107.64|109.43|108.13|109.47|108.17|108.94|107.64|86
1666492800000|2022-10-23 02:40:00|109.44|108.14|109.69|108.39|109.8|108.5|109.4|108.1|175
1666493100000|2022-10-23 02:45:00|109.68|108.38|109.58|108.28|109.68|108.38|109.29|107.99|93
1666493400000|2022-10-23 02:50:00|109.57|108.27|109.26|107.96|109.76|108.46|109.25|107.95|139
1666493700000|2022-10-23 02:55:00|109.27|107.97|109.15|107.85|109.41|108.11|109.08|107.78|134
1666494000000|2022-10-23 03:00:00|109.17|107.87|109.14|107.84|109.24|107.94|109.14|107.84|85
1666494300000|2022-10-23 03:05:00|109.15|107.85|109.3|108|109.33|108.03|109.1|107.8|53
1666494600000|2022-10-23 03:10:00|109.29|107.99|109.12|107.82|109.29|107.99|109.07|107.77|63
1666494900000|2022-10-23 03:15:00|109.11|107.81|109.22|107.92|109.22|107.92|109.07|107.77|73
1666495200000|2022-10-23 03:20:00|109.23|107.93|109.22|107.92|109.32|108.02|109.19|107.89|87
1666495500000|2022-10-23 03:25:00|109.21|107.91|109.24|107.94|109.3|108|109.15|107.85|86
1666495800000|2022-10-23 03:30:00|109.27|107.97|109.18|107.88|109.4|108.1|109.18|107.88|97
1666496100000|2022-10-23 03:35:00|109.15|107.85|108.81|107.51|109.23|107.93|108.79|107.49|63
1666496400000|2022-10-23 03:40:00|108.82|107.52|109.02|107.72|109.03|107.73|108.77|107.47|75
1666496700000|2022-10-23 03:45:00|108.97|107.67|108.85|107.55|108.98|107.68|108.84|107.54|58
1666497000000|2022-10-23 03:50:00|108.86|107.56|108.98|107.68|109.06|107.76|108.85|107.55|79
1666497300000|2022-10-23 03:55:00|108.97|107.67|108.88|107.58|108.97|107.67|108.83|107.53|67
1666497600000|2022-10-23 04:00:00|108.89|107.59|109.01|107.71|109.01|107.71|108.83|107.53|53
1666497900000|2022-10-23 04:05:00|109.02|107.72|108.91|107.61|109.03|107.73|108.84|107.54|25
1666498200000|2022-10-23 04:10:00|108.9|107.6|109.01|107.71|109.01|107.71|108.62|107.32|131
1666498500000|2022-10-23 04:15:00|109|107.7|109.03|107.73|109.06|107.76|108.96|107.66|49
1666498800000|2022-10-23 04:20:00|109.02|107.72|109.22|107.92|109.27|107.97|109.01|107.71|55
1666499100000|2022-10-23 04:25:00|109.23|107.93|109.21|107.91|109.27|107.97|109.21|107.91|35
1666499400000|2022-10-23 04:30:00|109.22|107.92|109.16|107.86|109.22|107.92|109.14|107.84|30
1666499700000|2022-10-23 04:35:00|109.15|107.85|109.12|107.82|109.17|107.87|109.07|107.77|23
1666500000000|2022-10-23 04:40:00|109.11|107.81|108.98|107.68|109.12|107.82|108.96|107.66|24
1666500300000|2022-10-23 04:45:00|108.97|107.67|108.77|107.47|108.98|107.68|108.7|107.4|111
1666500600000|2022-10-23 04:50:00|108.74|107.44|108.58|107.28|108.78|107.48|108.52|107.22|123
1666500900000|2022-10-23 04:55:00|108.57|107.27|108.66|107.36|108.72|107.42|108.52|107.22|137
1666501200000|2022-10-23 05:00:00|108.64|107.34|108.59|107.29|108.64|107.34|108.41|107.11|54
1666501500000|2022-10-23 05:05:00|108.58|107.28|108.56|107.26|108.59|107.29|108.54|107.24|16
1666501800000|2022-10-23 05:10:00|108.55|107.25|108.51|107.21|108.56|107.26|108.51|107.21|18
1666502100000|2022-10-23 05:15:00|108.52|107.22|108.52|107.22|108.54|107.24|108.47|107.17|29
1666502400000|2022-10-23 05:20:00|108.51|107.21|108.54|107.24|108.61|107.31|108.49|107.19|38
1666502700000|2022-10-23 05:25:00|108.55|107.25|108.74|107.44|108.74|107.44|108.55|107.25|33
1666503000000|2022-10-23 05:30:00|108.73|107.43|108.63|107.33|108.73|107.43|108.63|107.33|35
1666503300000|2022-10-23 05:35:00|108.62|107.32|108.46|107.16|108.63|107.33|108.46|107.16|18
1666503600000|2022-10-23 05:40:00|108.51|107.21|108.41|107.11|108.51|107.21|108.4|107.1|51
1666503900000|2022-10-23 05:45:00|108.4|107.1|108.52|107.22|108.52|107.22|108.37|107.07|20
1666504200000|2022-10-23 05:50:00|108.58|107.28|108.46|107.16|108.61|107.31|108.42|107.12|51
1666504500000|2022-10-23 05:55:00|108.4|107.1|108.38|107.08|108.41|107.11|108.22|106.92|65
1666504800000|2022-10-23 06:00:00|108.4|107.1|108.51|107.21|108.56|107.26|108.29|106.99|56
1666505100000|2022-10-23 06:05:00|108.5|107.2|108.58|107.28|108.6|107.3|108.5|107.2|26
1666505400000|2022-10-23 06:10:00|108.66|107.36|108.6|107.3|108.73|107.43|108.6|107.3|28
1666505700000|2022-10-23 06:15:00|108.59|107.29|108.71|107.41|108.73|107.43|108.54|107.24|50
1666506000000|2022-10-23 06:20:00|108.7|107.4|108.75|107.45|108.75|107.45|108.64|107.34|25
1666506300000|2022-10-23 06:25:00|108.74|107.44|108.36|107.06|108.74|107.44|108.24|106.94|93
1666506600000|2022-10-23 06:30:00|108.35|107.05|108.14|106.84|108.35|107.05|108.13|106.83|45
1666506900000|2022-10-23 06:35:00|108.13|106.83|108.14|106.84|108.18|106.88|108.05|106.75|62
1666507200000|2022-10-23 06:40:00|108.13|106.83|108.05|106.75|108.15|106.85|107.99|106.69|50
1666507500000|2022-10-23 06:45:00|108.06|106.76|108.04|106.74|108.06|106.76|108.01|106.71|136
1666507800000|2022-10-23 06:50:00|108.03|106.73|108.8|107.5|108.94|107.64|108.03|106.73|150
1666508100000|2022-10-23 06:55:00|108.76|107.46|109.07|107.77|109.15|107.85|108.75|107.45|84
1666508400000|2022-10-23 07:00:00|109.06|107.76|108.82|107.52|109.17|107.87|108.8|107.5|165
1666508700000|2022-10-23 07:05:00|108.83|107.53|108.59|107.29|108.87|107.57|108.5|107.2|167
1666509000000|2022-10-23 07:10:00|108.6|107.3|108.73|107.43|108.75|107.45|108.49|107.19|85
1666509300000|2022-10-23 07:15:00|108.72|107.42|108.69|107.39|108.83|107.53|108.69|107.39|65
1666509600000|2022-10-23 07:20:00|108.7|107.4|108.61|107.31|108.7|107.4|108.59|107.29|186
1666509900000|2022-10-23 07:25:00|108.62|107.32|108.69|107.39|108.71|107.41|108.5|107.2|93
1666510200000|2022-10-23 07:30:00|108.68|107.38|108.71|107.41|108.72|107.42|108.61|107.31|74
1666510500000|2022-10-23 07:35:00|108.7|107.4|108.78|107.48|108.78|107.48|108.61|107.31|28
1666510800000|2022-10-23 07:40:00|108.77|107.47|109.03|107.73|109.23|107.93|108.77|107.47|87
1666511100000|2022-10-23 07:45:00|109.04|107.74|108.79|107.49|109.18|107.88|108.71|107.41|136
1666511400000|2022-10-23 07:50:00|108.81|107.51|108.87|107.57|108.88|107.58|108.63|107.33|109
1666511700000|2022-10-23 07:55:00|108.88|107.58|108.8|107.5|108.88|107.58|108.63|107.33|76
1666512000000|2022-10-23 08:00:00|108.78|107.48|108.64|107.34|108.8|107.5|108.6|107.3|91
1666512300000|2022-10-23 08:05:00|108.63|107.33|108.49|107.19|108.65|107.35|108.44|107.14|82
1666512600000|2022-10-23 08:10:00|108.48|107.18|108.62|107.32|108.67|107.37|108.47|107.17|67
1666512900000|2022-10-23 08:15:00|108.63|107.33|108.7|107.4|108.71|107.41|108.62|107.32|43
1666513200000|2022-10-23 08:20:00|108.69|107.39|108.71|107.41|108.86|107.56|108.63|107.33|54
1666513500000|2022-10-23 08:25:00|108.7|107.4|108.62|107.32|108.71|107.41|108.58|107.28|51
1666513800000|2022-10-23 08:30:00|108.63|107.33|108.81|107.51|108.81|107.51|108.52|107.22|84
1666514100000|2022-10-23 08:35:00|108.83|107.53|109.09|107.79|109.09|107.79|108.83|107.53|88
1666514400000|2022-10-23 08:40:00|109.1|107.8|109.09|107.79|109.17|107.87|109.01|107.71|53
1666514700000|2022-10-23 08:45:00|109.1|107.8|108.99|107.69|109.1|107.8|108.92|107.62|34
1666515000000|2022-10-23 08:50:00|109|107.7|109.1|107.8|109.1|107.8|108.99|107.69|19
1666515300000|2022-10-23 08:55:00|109.09|107.79|109.61|108.31|109.64|108.34|109.08|107.78|78
1666515600000|2022-10-23 09:00:00|109.63|108.33|109.46|108.16|109.65|108.35|109.39|108.09|105
1666515900000|2022-10-23 09:05:00|109.43|108.13|109.71|108.41|109.71|108.41|109.21|107.91|127
1666516200000|2022-10-23 09:10:00|109.69|108.39|109.22|107.92|109.71|108.41|109.21|107.91|116
1666516500000|2022-10-23 09:15:00|109.21|107.91|108.99|107.69|109.31|108.01|108.86|107.56|143
1666516800000|2022-10-23 09:20:00|109|107.7|108.82|107.52|109.02|107.72|108.82|107.52|204
1666517100000|2022-10-23 09:25:00|108.83|107.53|108.62|107.32|108.84|107.54|108.54|107.24|231
1666517400000|2022-10-23 09:30:00|108.63|107.33|108.81|107.51|108.81|107.51|108.62|107.32|90
1666517700000|2022-10-23 09:35:00|108.8|107.5|108.61|107.31|108.82|107.52|108.54|107.24|137
1666518000000|2022-10-23 09:40:00|108.6|107.3|108.49|107.19|108.71|107.41|108.43|107.13|134
1666518300000|2022-10-23 09:45:00|108.48|107.18|108.25|106.95|108.48|107.18|108.24|106.94|95
1666518600000|2022-10-23 09:50:00|108.31|107.01|108.35|107.05|108.35|107.05|108.26|106.96|52
1666518900000|2022-10-23 09:55:00|108.33|107.03|108.33|107.03|108.37|107.07|108.27|106.97|65
1666519200000|2022-10-23 10:00:00|108.32|107.02|108.72|107.42|108.72|107.42|108.27|106.97|81
1666519500000|2022-10-23 10:05:00|108.73|107.43|108.59|107.29|108.76|107.46|108.57|107.27|103
1666519800000|2022-10-23 10:10:00|108.6|107.3|108.46|107.16|108.61|107.31|108.46|107.16|23
1666520100000|2022-10-23 10:15:00|108.47|107.17|108.61|107.31|108.62|107.32|108.47|107.17|19
1666520400000|2022-10-23 10:20:00|108.63|107.33|108.51|107.21|108.63|107.33|108.51|107.21|9
1666520700000|2022-10-23 10:25:00|108.5|107.2|108.51|107.21|108.51|107.21|108.32|107.02|55
1666521000000|2022-10-23 10:30:00|108.47|107.17|108.64|107.34|108.64|107.34|108.43|107.13|43
1666521300000|2022-10-23 10:35:00|108.65|107.35|108.59|107.29|108.66|107.36|108.59|107.29|21
1666521600000|2022-10-23 10:40:00|108.58|107.28|108.42|107.12|108.59|107.29|108.42|107.12|13
1666521900000|2022-10-23 10:45:00|108.43|107.13|108.42|107.12|108.43|107.13|108.41|107.11|34
1666522200000|2022-10-23 10:50:00|108.43|107.13|108.6|107.3|108.6|107.3|108.42|107.12|69
1666522500000|2022-10-23 10:55:00|108.59|107.29|108.69|107.39|108.69|107.39|108.59|107.29|36
1666522800000|2022-10-23 11:00:00|108.66|107.36|108.62|107.32|108.69|107.39|108.6|107.3|39
1666523100000|2022-10-23 11:05:00|108.61|107.31|107.98|106.68|108.62|107.32|107.9|106.6|233
1666523400000|2022-10-23 11:10:00|107.95|106.65|108.07|106.77|108.07|106.77|107.9|106.6|111
1666523700000|2022-10-23 11:15:00|108.06|106.76|107.6|106.3|108.12|106.82|107.54|106.24|115
1666524000000|2022-10-23 11:20:00|107.59|106.29|107.82|106.52|107.83|106.53|107.49|106.19|119
1666524300000|2022-10-23 11:25:00|107.83|106.53|107.94|106.64|108.02|106.72|107.63|106.33|143
1666524600000|2022-10-23 11:30:00|107.93|106.63|107.66|106.36|107.94|106.64|107.55|106.25|115
1666524900000|2022-10-23 11:35:00|107.64|106.34|107.91|106.61|107.93|106.63|107.64|106.34|77
1666525200000|2022-10-23 11:40:00|107.9|106.6|107.94|106.64|108.08|106.78|107.9|106.6|80
1666525500000|2022-10-23 11:45:00|107.95|106.65|108.09|106.79|108.11|106.81|107.92|106.62|58
1666525800000|2022-10-23 11:50:00|108.08|106.78|108.05|106.75|108.09|106.79|108|106.7|49
1666526100000|2022-10-23 11:55:00|108.06|106.76|107.94|106.64|108.06|106.76|107.9|106.6|37
1666526400000|2022-10-23 12:00:00|107.91|106.61|108.05|106.75|108.06|106.76|107.91|106.61|103
1666526700000|2022-10-23 12:05:00|108.03|106.73|107.79|106.49|108.03|106.73|107.79|106.49|95
1666527000000|2022-10-23 12:10:00|107.78|106.48|107.81|106.51|107.83|106.53|107.78|106.48|99
1666527300000|2022-10-23 12:15:00|107.82|106.52|107.78|106.48|107.83|106.53|107.74|106.44|69
1666527600000|2022-10-23 12:20:00|107.74|106.44|107.73|106.43|107.89|106.59|107.69|106.39|93
1666527900000|2022-10-23 12:25:00|107.72|106.42|108|106.7|108|106.7|107.18|105.88|195
1666528200000|2022-10-23 12:30:00|107.99|106.69|107.9|106.6|108.22|106.92|107.83|106.53|119
1666528500000|2022-10-23 12:35:00|107.89|106.59|107.8|106.5|107.9|106.6|107.71|106.41|145
1666528800000|2022-10-23 12:40:00|107.76|106.46|107.42|106.12|107.82|106.52|107.39|106.09|116
1666529100000|2022-10-23 12:45:00|107.43|106.13|107.86|106.56|107.86|106.56|107.42|106.12|121
1666529400000|2022-10-23 12:50:00|107.87|106.57|108.04|106.74|108.04|106.74|107.87|106.57|27
1666529700000|2022-10-23 12:55:00|108.03|106.73|107.96|106.66|108.03|106.73|107.91|106.61|51
1666530000000|2022-10-23 13:00:00|107.95|106.65|108.09|106.79|108.11|106.81|107.91|106.61|75
1666530300000|2022-10-23 13:05:00|108.1|106.8|108.02|106.72|108.1|106.8|107.92|106.62|59
1666530600000|2022-10-23 13:10:00|108.03|106.73|108.01|106.71|108.04|106.74|107.81|106.51|40
1666530900000|2022-10-23 13:15:00|108.02|106.72|108.01|106.71|108.22|106.92|108|106.7|97
1666531200000|2022-10-23 13:20:00|108|106.7|107.66|106.36|108.03|106.73|107.65|106.35|64
1666531500000|2022-10-23 13:25:00|107.67|106.37|107.5|106.2|107.7|106.4|107.47|106.17|83
1666531800000|2022-10-23 13:30:00|107.49|106.19|107.32|106.02|107.52|106.22|107.08|105.78|85
1666532100000|2022-10-23 13:35:00|107.31|106.01|107.52|106.22|107.53|106.23|107.3|106|44
1666532400000|2022-10-23 13:40:00|107.49|106.19|107.64|106.34|107.69|106.39|107.43|106.13|89
1666532700000|2022-10-23 13:45:00|107.65|106.35|107.63|106.33|107.73|106.43|107.59|106.29|32
1666533000000|2022-10-23 13:50:00|107.62|106.32|107.94|106.64|107.94|106.64|107.62|106.32|48
1666533300000|2022-10-23 13:55:00|107.93|106.63|107.92|106.62|108.02|106.72|107.86|106.56|45
1666533600000|2022-10-23 14:00:00|107.91|106.61|108.24|106.94|108.24|106.94|107.86|106.56|62
1666533900000|2022-10-23 14:05:00|108.26|106.96|108.29|106.99|108.45|107.15|108.19|106.89|118
1666534200000|2022-10-23 14:10:00|108.28|106.98|108.48|107.18|108.55|107.25|108.28|106.98|53
1666534500000|2022-10-23 14:15:00|108.49|107.19|108.62|107.32|108.63|107.33|108.47|107.17|104
1666534800000|2022-10-23 14:20:00|108.63|107.33|108.39|107.09|108.63|107.33|108.29|106.99|55
1666535100000|2022-10-23 14:25:00|108.35|107.05|108.38|107.08|108.41|107.11|108.31|107.01|29
1666535400000|2022-10-23 14:30:00|108.39|107.09|108.28|106.98|108.39|107.09|108.25|106.95|37
1666535700000|2022-10-23 14:35:00|108.24|106.94|108.26|106.96|108.26|106.96|108.13|106.83|50
1666536000000|2022-10-23 14:40:00|108.25|106.95|108.28|106.98|108.37|107.07|108.25|106.95|27
1666536300000|2022-10-23 14:45:00|108.26|106.96|108.35|107.05|108.4|107.1|108.23|106.93|58
1666536600000|2022-10-23 14:50:00|108.34|107.04|108.3|107|108.39|107.09|108.23|106.93|49
1666536900000|2022-10-23 14:55:00|108.29|106.99|108.24|106.94|108.3|107|108.23|106.93|53
1666537200000|2022-10-23 15:00:00|108.29|106.99|108.74|107.44|108.82|107.52|108.27|106.97|130
1666537500000|2022-10-23 15:05:00|108.73|107.43|108.94|107.64|108.95|107.65|108.61|107.31|118
1666537800000|2022-10-23 15:10:00|108.93|107.63|108.93|107.63|109.24|107.94|108.91|107.61|79
1666538100000|2022-10-23 15:15:00|108.94|107.64|108.89|107.59|109.13|107.83|108.88|107.58|73
1666538400000|2022-10-23 15:20:00|108.88|107.58|108.69|107.39|108.89|107.59|108.52|107.22|82
1666538700000|2022-10-23 15:25:00|108.7|107.4|108.8|107.5|108.86|107.56|108.7|107.4|68
1666539000000|2022-10-23 15:30:00|108.81|107.51|108.81|107.51|108.93|107.63|108.8|107.5|21
1666539300000|2022-10-23 15:35:00|108.8|107.5|108.7|107.4|108.81|107.51|108.61|107.31|44
1666539600000|2022-10-23 15:40:00|108.64|107.34|108.62|107.32|108.7|107.4|108.61|107.31|42
1666539900000|2022-10-23 15:45:00|108.61|107.31|108.23|106.93|108.61|107.31|108.22|106.92|42
1666540200000|2022-10-23 15:50:00|108.24|106.94|108.4|107.1|108.42|107.12|108.14|106.84|66
1666540500000|2022-10-23 15:55:00|108.41|107.11|108.32|107.02|108.52|107.22|108.3|107|88
1666540800000|2022-10-23 16:00:00|108.33|107.03|108.3|107|108.41|107.11|108.22|106.92|50
1666541100000|2022-10-23 16:05:00|108.29|106.99|108.21|106.91|108.51|107.21|108.21|106.91|73
1666541400000|2022-10-23 16:10:00|108.15|106.85|108.19|106.89|108.32|107.02|108.14|106.84|43
1666541700000|2022-10-23 16:15:00|108.24|106.94|108.12|106.82|108.31|107.01|108.12|106.82|60
1666542000000|2022-10-23 16:20:00|108.11|106.81|108.11|106.81|108.16|106.86|107.79|106.49|94
1666542300000|2022-10-23 16:25:00|108.1|106.8|108.05|106.75|108.11|106.81|108|106.7|23
1666542600000|2022-10-23 16:30:00|108.04|106.74|108.11|106.81|108.15|106.85|107.96|106.66|68
1666542900000|2022-10-23 16:35:00|108.12|106.82|108.13|106.83|108.14|106.84|108.1|106.8|67
1666543200000|2022-10-23 16:40:00|108.12|106.82|108.3|107|108.35|107.05|108.12|106.82|72
1666543500000|2022-10-23 16:45:00|108.31|107.01|107.92|106.62|108.32|107.02|107.91|106.61|76
1666543800000|2022-10-23 16:50:00|107.94|106.64|108.01|106.71|108.11|106.81|107.92|106.62|75
1666544100000|2022-10-23 16:55:00|108|106.7|107.71|106.41|108.01|106.71|107.7|106.4|75
1666544400000|2022-10-23 17:00:00|107.7|106.4|107.74|106.44|107.78|106.48|107.51|106.21|180
1666544700000|2022-10-23 17:05:00|107.72|106.42|107.86|106.56|107.98|106.68|107.7|106.4|72
1666545000000|2022-10-23 17:10:00|107.87|106.57|108.01|106.71|108.03|106.73|107.87|106.57|67
1666545300000|2022-10-23 17:15:00|108|106.7|108.1|106.8|108.22|106.92|107.92|106.62|191
1666545600000|2022-10-23 17:20:00|108.11|106.81|107.81|106.51|108.19|106.89|107.8|106.5|97
1666545900000|2022-10-23 17:25:00|107.8|106.5|107.95|106.65|107.96|106.66|107.77|106.47|60
1666546200000|2022-10-23 17:30:00|107.94|106.64|108.31|107.01|108.36|107.06|107.94|106.64|149
1666546500000|2022-10-23 17:35:00|108.32|107.02|108.22|106.92|108.41|107.11|108.19|106.89|103
1666546800000|2022-10-23 17:40:00|108.23|106.93|108.23|106.93|108.27|106.97|108.16|106.86|81
1666547100000|2022-10-23 17:45:00|108.24|106.94|108.57|107.27|108.63|107.33|108.24|106.94|202
1666547400000|2022-10-23 17:50:00|108.58|107.28|108.59|107.29|108.89|107.59|108.45|107.15|351
1666547700000|2022-10-23 17:55:00|108.57|107.27|108.75|107.45|108.99|107.69|108.52|107.22|245
1666548000000|2022-10-23 18:00:00|108.73|107.43|108.61|107.31|108.9|107.6|108.33|107.03|269
1666548300000|2022-10-23 18:05:00|108.62|107.32|108.82|107.52|108.85|107.55|108.58|107.28|215
1666548600000|2022-10-23 18:10:00|108.83|107.53|108.57|107.27|108.87|107.57|108.53|107.23|216
1666548900000|2022-10-23 18:15:00|108.58|107.28|108.55|107.25|108.7|107.4|108.55|107.25|84
1666549200000|2022-10-23 18:20:00|108.56|107.26|108.75|107.45|108.75|107.45|108.47|107.17|153
1666549500000|2022-10-23 18:25:00|108.77|107.47|108.96|107.66|108.99|107.69|108.73|107.43|113
1666549800000|2022-10-23 18:30:00|108.97|107.67|108.82|107.52|109.04|107.74|108.77|107.47|84
1666550100000|2022-10-23 18:35:00|108.83|107.53|108.67|107.37|108.95|107.65|108.67|107.37|84
1666550400000|2022-10-23 18:40:00|108.68|107.38|108.6|107.3|108.75|107.45|108.6|107.3|79
1666550700000|2022-10-23 18:45:00|108.61|107.31|108.4|107.1|108.71|107.41|108.4|107.1|54
1666551000000|2022-10-23 18:50:00|108.41|107.11|108.59|107.29|108.61|107.31|108.41|107.11|107
1666551300000|2022-10-23 18:55:00|108.6|107.3|108.82|107.52|108.83|107.53|108.6|107.3|34
1666551600000|2022-10-23 19:00:00|108.83|107.53|108.8|107.5|108.91|107.61|108.71|107.41|72
1666551900000|2022-10-23 19:05:00|108.81|107.51|108.84|107.54|108.86|107.56|108.79|107.49|32
1666552200000|2022-10-23 19:10:00|108.85|107.55|108.67|107.37|108.87|107.57|108.67|107.37|45
1666552500000|2022-10-23 19:15:00|108.68|107.38|108.7|107.4|108.72|107.42|108.68|107.38|34
1666552800000|2022-10-23 19:20:00|108.71|107.41|108.61|107.31|108.82|107.52|108.61|107.31|57
1666553100000|2022-10-23 19:25:00|108.6|107.3|109|107.7|109.01|107.71|108.59|107.29|111
1666553400000|2022-10-23 19:30:00|108.99|107.69|108.87|107.57|108.99|107.69|108.77|107.47|62
1666553700000|2022-10-23 19:35:00|108.84|107.54|108.8|107.5|108.84|107.54|108.78|107.48|32
1666554000000|2022-10-23 19:40:00|108.79|107.49|108.83|107.53|108.99|107.69|108.79|107.49|54
1666554300000|2022-10-23 19:45:00|108.81|107.51|108.71|107.41|108.81|107.51|108.7|107.4|33
1666554600000|2022-10-23 19:50:00|108.7|107.4|108.82|107.52|108.84|107.54|108.7|107.4|45
1666554900000|2022-10-23 19:55:00|108.81|107.51|108.73|107.43|108.82|107.52|108.72|107.42|52
1666555200000|2022-10-23 20:00:00|108.74|107.44|108.64|107.34|108.91|107.61|108.63|107.33|123
1666555500000|2022-10-23 20:05:00|108.65|107.35|108.98|107.68|108.99|107.69|108.65|107.35|180
1666555800000|2022-10-23 20:10:00|108.99|107.69|108.79|107.49|109.03|107.73|108.71|107.41|140
1666556100000|2022-10-23 20:15:00|108.8|107.5|108.67|107.37|108.83|107.53|108.59|107.29|107
1666556400000|2022-10-23 20:20:00|108.68|107.38|108.69|107.39|108.71|107.41|108.61|107.31|75
1666556700000|2022-10-23 20:25:00|108.68|107.38|108.61|107.31|108.69|107.39|108.61|107.31|16
1666557000000|2022-10-23 20:30:00|108.62|107.32|108.58|107.28|108.68|107.38|108.55|107.25|24
1666557300000|2022-10-23 20:35:00|108.6|107.3|108.59|107.29|108.69|107.39|108.59|107.29|53
1666557600000|2022-10-23 20:40:00|108.6|107.3|108.61|107.31|108.62|107.32|108.59|107.29|40
1666557900000|2022-10-23 20:45:00|108.62|107.32|108.66|107.36|108.67|107.37|108.59|107.29|30
1666558200000|2022-10-23 20:50:00|108.67|107.37|108.72|107.42|108.79|107.49|108.67|107.37|40
1666558500000|2022-10-23 20:55:00|108.73|107.43|108.69|107.39|108.81|107.51|108.67|107.37|73
1666558800000|2022-10-23 21:00:00|108.7|107.4|108.62|107.32|108.75|107.45|108.61|107.31|55
1666559100000|2022-10-23 21:05:00|108.61|107.31|108.58|107.28|108.68|107.38|108.58|107.28|23
1666559400000|2022-10-23 21:10:00|108.59|107.29|108.58|107.28|108.6|107.3|108.57|107.27|16
1666559700000|2022-10-23 21:15:00|108.59|107.29|108.57|107.27|108.64|107.34|108.57|107.27|20
1666560000000|2022-10-23 21:20:00|108.59|107.29|108.73|107.43|108.85|107.55|108.58|107.28|108
1666560300000|2022-10-23 21:25:00|108.72|107.42|108.53|107.23|108.74|107.44|108.5|107.2|72
1666560600000|2022-10-23 21:30:00|108.52|107.22|108.49|107.19|108.54|107.24|108.47|107.17|88
1666560900000|2022-10-23 21:35:00|108.5|107.2|108.48|107.18|108.51|107.21|108.47|107.17|40
1666561200000|2022-10-23 21:40:00|108.49|107.19|108.51|107.21|108.52|107.22|108.49|107.19|55
1666561500000|2022-10-23 21:45:00|108.5|107.2|108.46|107.16|108.51|107.21|108.41|107.11|182
1666561800000|2022-10-23 21:50:00|108.47|107.17|108.51|107.21|108.6|107.3|108.44|107.14|138
1666562100000|2022-10-23 21:55:00|108.52|107.22|108.53|107.23|108.54|107.24|108.51|107.21|122
1666562400000|2022-10-23 22:00:00|108.54|107.24|109.34|108.04|109.39|108.09|108.54|107.24|428
1666562700000|2022-10-23 22:05:00|109.35|108.05|109.41|108.11|109.46|108.16|109.3|108|153
1666563000000|2022-10-23 22:10:00|109.42|108.12|109.47|108.17|109.49|108.19|109.41|108.11|150
1666563300000|2022-10-23 22:15:00|109.48|108.18|109.42|108.12|109.54|108.24|109.31|108.01|179
1666563600000|2022-10-23 22:20:00|109.41|108.11|109.35|108.05|109.56|108.26|109.34|108.04|208
1666563900000|2022-10-23 22:25:00|109.34|108.04|109.51|108.21|109.56|108.26|109.33|108.03|177
1666564200000|2022-10-23 22:30:00|109.49|108.19|110.19|108.89|110.2|108.9|109.49|108.19|406
1666564500000|2022-10-23 22:35:00|110.15|108.85|109.9|108.6|110.32|109.02|109.9|108.6|388
1666564800000|2022-10-23 22:40:00|109.86|108.56|110.1|108.8|110.12|108.82|109.75|108.45|227
1666565100000|2022-10-23 22:45:00|110.12|108.82|110.22|108.92|110.25|108.95|109.97|108.67|142
1666565400000|2022-10-23 22:50:00|110.23|108.93|110.41|109.11|110.44|109.14|110.12|108.82|159
1666565700000|2022-10-23 22:55:00|110.4|109.1|109.92|108.62|110.46|109.16|109.9|108.6|138
1666566000000|2022-10-23 23:00:00|109.91|108.61|110.22|108.92|110.23|108.93|109.9|108.6|161
1666566300000|2022-10-23 23:05:00|110.23|108.93|110.44|109.14|110.46|109.16|110.21|108.91|131
1666566600000|2022-10-23 23:10:00|110.45|109.15|110.41|109.11|110.5|109.2|110.4|109.1|96
1666566900000|2022-10-23 23:15:00|110.4|109.1|110.42|109.12|110.46|109.16|110.35|109.05|48
1666567200000|2022-10-23 23:20:00|110.43|109.13|110.11|108.81|110.44|109.14|110.1|108.8|121
1666567500000|2022-10-23 23:25:00|110.12|108.82|109.94|108.64|110.15|108.85|109.94|108.64|126
1666567800000|2022-10-23 23:30:00|109.95|108.65|110.01|108.71|110.09|108.79|109.95|108.65|71
1666568100000|2022-10-23 23:35:00|110|108.7|110.13|108.83|110.15|108.85|109.91|108.61|128
1666568400000|2022-10-23 23:40:00|110.12|108.82|110.23|108.93|110.24|108.94|110.04|108.74|89
1666568700000|2022-10-23 23:45:00|110.24|108.94|110.09|108.79|110.31|109.01|110.07|108.77|71
1666569000000|2022-10-23 23:50:00|110.08|108.78|110.23|108.93|110.24|108.94|110.03|108.73|51
1666569300000|2022-10-23 23:55:00|110.24|108.94|110.11|108.81|110.33|109.03|110.03|108.73|91
1666569600000|2022-10-24 00:00:00|110.12|108.82|110.08|108.78|110.46|109.16|110.04|108.74|152
1666569900000|2022-10-24 00:05:00|110.09|108.79|110.18|108.88|110.21|108.91|110.02|108.72|95
1666570200000|2022-10-24 00:10:00|110.15|108.85|109.63|108.33|110.15|108.85|109.62|108.32|99
1666570500000|2022-10-24 00:15:00|109.62|108.32|109.62|108.32|109.64|108.34|109.44|108.14|60
1666570800000|2022-10-24 00:20:00|109.63|108.33|109.69|108.39|109.72|108.42|109.61|108.31|64
1666571100000|2022-10-24 00:25:00|109.7|108.4|109.73|108.43|109.85|108.55|109.68|108.38|106
1666571400000|2022-10-24 00:30:00|109.77|108.47|109.91|108.61|109.99|108.69|109.77|108.47|84
1666571700000|2022-10-24 00:35:00|109.83|108.53|109.76|108.46|110.01|108.71|109.72|108.42|118
1666572000000|2022-10-24 00:40:00|109.77|108.47|109.47|108.17|109.82|108.52|109.44|108.14|85
1666572300000|2022-10-24 00:45:00|109.46|108.16|109.42|108.12|109.57|108.27|109.41|108.11|111
1666572600000|2022-10-24 00:50:00|109.43|108.13|109.1|107.8|109.48|108.18|109.02|107.72|109
1666572900000|2022-10-24 00:55:00|109.11|107.81|109.07|107.77|109.23|107.93|109.05|107.75|118
1666573200000|2022-10-24 01:00:00|109.06|107.76|109.19|107.89|109.23|107.93|109.04|107.74|62
1666573500000|2022-10-24 01:05:00|109.2|107.9|109.31|108.01|109.44|108.14|109.2|107.9|103
1666573800000|2022-10-24 01:10:00|109.32|108.02|109.3|108|109.36|108.06|109.12|107.82|111
1666574100000|2022-10-24 01:15:00|109.31|108.01|108.58|107.28|109.32|108.02|108.34|107.04|323
1666574400000|2022-10-24 01:20:00|108.59|107.29|108.49|107.19|108.62|107.32|108.42|107.12|146
1666574700000|2022-10-24 01:25:00|108.48|107.18|108.64|107.34|108.65|107.35|108.48|107.18|120
1666575000000|2022-10-24 01:30:00|108.63|107.33|108.59|107.29|108.67|107.37|108.55|107.25|112
1666575300000|2022-10-24 01:35:00|108.6|107.3|108.69|107.39|108.81|107.51|108.6|107.3|88
1666575600000|2022-10-24 01:40:00|108.7|107.4|108.58|107.28|108.81|107.51|108.58|107.28|72
1666575900000|2022-10-24 01:45:00|108.59|107.29|108.39|107.09|108.6|107.3|108.29|106.99|162
1666576200000|2022-10-24 01:50:00|108.38|107.08|108.52|107.22|108.54|107.24|108.38|107.08|75
1666576500000|2022-10-24 01:55:00|108.53|107.23|108.65|107.35|108.83|107.53|108.53|107.23|110
1666576800000|2022-10-24 02:00:00|108.62|107.32|108.47|107.17|108.68|107.38|108.38|107.08|118
1666577100000|2022-10-24 02:05:00|108.46|107.16|108.5|107.2|108.64|107.34|108.46|107.16|76
1666577400000|2022-10-24 02:10:00|108.49|107.19|108.52|107.22|108.54|107.24|108.49|107.19|50
1666577700000|2022-10-24 02:15:00|108.53|107.23|108.51|107.21|108.55|107.25|108.34|107.04|90
1666578000000|2022-10-24 02:20:00|108.5|107.2|108.5|107.2|108.52|107.22|108.42|107.12|61
1666578300000|2022-10-24 02:25:00|108.49|107.19|108.48|107.18|108.57|107.27|108.48|107.18|71
1666578600000|2022-10-24 02:30:00|108.49|107.19|108.48|107.18|108.53|107.23|108.39|107.09|145
1666578900000|2022-10-24 02:35:00|108.49|107.19|108.5|107.2|108.63|107.33|108.44|107.14|51
1666579200000|2022-10-24 02:40:00|108.51|107.21|108.42|107.12|108.51|107.21|108.4|107.1|18
1666579500000|2022-10-24 02:45:00|108.41|107.11|108.46|107.16|108.52|107.22|108.41|107.11|20
1666579800000|2022-10-24 02:50:00|108.48|107.18|108.45|107.15|108.52|107.22|108.45|107.15|34
1666580100000|2022-10-24 02:55:00|108.46|107.16|108.1|106.8|108.52|107.22|108.09|106.79|84
1666580400000|2022-10-24 03:00:00|108.09|106.79|108.23|106.93|108.23|106.93|108.03|106.73|50
1666580700000|2022-10-24 03:05:00|108.21|106.91|108.1|106.8|108.21|106.91|107.96|106.66|164
1666581000000|2022-10-24 03:10:00|108.11|106.81|107.83|106.53|108.11|106.81|107.81|106.51|142
1666581300000|2022-10-24 03:15:00|107.82|106.52|107.82|106.52|107.96|106.66|107.81|106.51|39
1666581600000|2022-10-24 03:20:00|107.83|106.53|107.77|106.47|107.83|106.53|107.75|106.45|21
1666581900000|2022-10-24 03:25:00|107.76|106.46|107.94|106.64|107.94|106.64|107.74|106.44|117
1666582200000|2022-10-24 03:30:00|107.93|106.63|108.03|106.73|108.07|106.77|107.91|106.61|170
1666582500000|2022-10-24 03:35:00|108.02|106.72|108.02|106.72|108.04|106.74|107.92|106.62|106
1666582800000|2022-10-24 03:40:00|108.03|106.73|108.04|106.74|108.05|106.75|108.02|106.72|77
1666583100000|2022-10-24 03:45:00|108.05|106.75|108.11|106.81|108.13|106.83|108|106.7|112
1666583400000|2022-10-24 03:50:00|108.1|106.8|108.11|106.81|108.16|106.86|108.1|106.8|159
1666583700000|2022-10-24 03:55:00|108.12|106.82|108.09|106.79|108.13|106.83|107.98|106.68|92
1666584000000|2022-10-24 04:00:00|108.1|106.8|107.66|106.36|108.1|106.8|107.66|106.36|51
1666584300000|2022-10-24 04:05:00|107.67|106.37|107.65|106.35|107.7|106.4|107.64|106.34|50
1666584600000|2022-10-24 04:10:00|107.66|106.36|107.42|106.12|107.66|106.36|107.28|105.98|161
1666584900000|2022-10-24 04:15:00|107.43|106.13|107.38|106.08|107.43|106.13|107.29|105.99|97
1666585200000|2022-10-24 04:20:00|107.39|106.09|107.63|106.33|107.73|106.43|107.39|106.09|127
1666585500000|2022-10-24 04:25:00|107.64|106.34|107.65|106.35|107.71|106.41|107.57|106.27|60
1666585800000|2022-10-24 04:30:00|107.66|106.36|107.73|106.43|107.91|106.61|107.64|106.34|102
1666586100000|2022-10-24 04:35:00|107.72|106.42|107.81|106.51|107.93|106.63|107.65|106.35|70
1666586400000|2022-10-24 04:40:00|107.82|106.52|107.72|106.42|107.82|106.52|107.69|106.39|68
1666586700000|2022-10-24 04:45:00|107.73|106.43|107.94|106.64|107.96|106.66|107.72|106.42|167
1666587000000|2022-10-24 04:50:00|107.96|106.66|107.95|106.65|108|106.7|107.91|106.61|109
1666587300000|2022-10-24 04:55:00|107.94|106.64|108.02|106.72|108.03|106.73|107.91|106.61|112
1666587600000|2022-10-24 05:00:00|108.03|106.73|107.99|106.69|108.03|106.73|107.93|106.63|91
1666587900000|2022-10-24 05:05:00|107.98|106.68|107.7|106.4|107.99|106.69|107.7|106.4|106
1666588200000|2022-10-24 05:10:00|107.68|106.38|107.63|106.33|107.71|106.41|107.53|106.23|94
1666588500000|2022-10-24 05:15:00|107.64|106.34|107.62|106.32|107.82|106.52|107.61|106.31|142
1666588800000|2022-10-24 05:20:00|107.6|106.3|107.71|106.41|107.73|106.43|107.6|106.3|110
1666589100000|2022-10-24 05:25:00|107.72|106.42|107.7|106.4|107.73|106.43|107.58|106.28|60
1666589400000|2022-10-24 05:30:00|107.71|106.41|107.54|106.24|107.71|106.41|107.48|106.18|159
1666589700000|2022-10-24 05:35:00|107.53|106.23|107.46|106.16|107.58|106.28|107.27|105.97|232
1666590000000|2022-10-24 05:40:00|107.47|106.17|107.52|106.22|107.53|106.23|107.41|106.11|124
1666590300000|2022-10-24 05:45:00|107.5|106.2|107.62|106.32|107.64|106.34|107.5|106.2|107
1666590600000|2022-10-24 05:50:00|107.61|106.31|107.53|106.23|107.74|106.44|107.51|106.21|180
1666590900000|2022-10-24 05:55:00|107.54|106.24|107.6|106.3|107.62|106.32|107.43|106.13|140
1666591200000|2022-10-24 06:00:00|107.61|106.31|107.84|106.54|107.84|106.54|107.53|106.23|131
1666591500000|2022-10-24 06:05:00|107.83|106.53|107.83|106.53|107.86|106.56|107.77|106.47|184
1666591800000|2022-10-24 06:10:00|107.85|106.55|107.7|106.4|107.86|106.56|107.7|106.4|172
1666592100000|2022-10-24 06:15:00|107.71|106.41|107.8|106.5|108.02|106.72|107.71|106.41|117
1666592400000|2022-10-24 06:20:00|107.81|106.51|107.89|106.59|107.97|106.67|107.81|106.51|104
1666592700000|2022-10-24 06:25:00|107.9|106.6|108.04|106.74|108.07|106.77|107.82|106.52|190
1666593000000|2022-10-24 06:30:00|108.03|106.73|107.82|106.52|108.05|106.75|107.64|106.34|224
1666593300000|2022-10-24 06:35:00|107.83|106.53|107.78|106.48|107.86|106.56|107.63|106.33|139
1666593600000|2022-10-24 06:40:00|107.79|106.49|107.71|106.41|107.82|106.52|107.6|106.3|151
1666593900000|2022-10-24 06:45:00|107.7|106.4|107.6|106.3|107.71|106.41|107.52|106.22|106
1666594200000|2022-10-24 06:50:00|107.61|106.31|107.66|106.36|107.67|106.37|107.5|106.2|210
1666594500000|2022-10-24 06:55:00|107.65|106.35|107.41|106.11|107.71|106.41|107.36|106.06|144
1666594800000|2022-10-24 07:00:00|107.42|106.12|107.73|106.43|107.75|106.45|107.34|106.04|290
1666595100000|2022-10-24 07:05:00|107.72|106.42|107.64|106.34|107.81|106.51|107.63|106.33|170
1666595400000|2022-10-24 07:10:00|107.63|106.33|107.64|106.34|107.65|106.35|107.53|106.23|133
1666595700000|2022-10-24 07:15:00|107.63|106.33|107.04|105.74|107.65|106.35|107.04|105.74|139
1666596000000|2022-10-24 07:20:00|107.02|105.72|106.82|105.52|107.04|105.74|106.79|105.49|227
1666596300000|2022-10-24 07:25:00|106.81|105.51|106.81|105.51|106.82|105.52|106.41|105.11|199
1666596600000|2022-10-24 07:30:00|106.79|105.49|106.79|105.49|106.9|105.6|106.67|105.37|226
1666596900000|2022-10-24 07:35:00|106.8|105.5|106.97|105.67|106.99|105.69|106.79|105.49|188
1666597200000|2022-10-24 07:40:00|106.96|105.66|106.92|105.62|107.04|105.74|106.9|105.6|178
1666597500000|2022-10-24 07:45:00|106.91|105.61|107.1|105.8|107.11|105.81|106.71|105.41|227
1666597800000|2022-10-24 07:50:00|107.09|105.79|107.21|105.91|107.25|105.95|107.06|105.76|170
1666598100000|2022-10-24 07:55:00|107.22|105.92|107.21|105.91|107.31|106.01|107.2|105.9|138
1666598400000|2022-10-24 08:00:00|107.2|105.9|107.25|105.95|107.4|106.1|107.2|105.9|160
1666598700000|2022-10-24 08:05:00|107.26|105.96|107.37|106.07|107.37|106.07|107.2|105.9|105
1666599000000|2022-10-24 08:10:00|107.36|106.06|107.26|105.96|107.39|106.09|107.2|105.9|140
1666599300000|2022-10-24 08:15:00|107.25|105.95|107.14|105.84|107.31|106.01|107.09|105.79|58
1666599600000|2022-10-24 08:20:00|107.13|105.83|107.05|105.75|107.14|105.84|106.98|105.68|61
1666599900000|2022-10-24 08:25:00|107.04|105.74|107.32|106.02|107.32|106.02|107.01|105.71|49
1666600200000|2022-10-24 08:30:00|107.31|106.01|107.42|106.12|107.42|106.12|107.24|105.94|87
1666600500000|2022-10-24 08:35:00|107.41|106.11|107.51|106.21|107.52|106.22|107.41|106.11|73
1666600800000|2022-10-24 08:40:00|107.46|106.16|107.43|106.13|107.46|106.16|107.23|105.93|150
1666601100000|2022-10-24 08:45:00|107.44|106.14|107.45|106.15|107.51|106.21|107.42|106.12|83
1666601400000|2022-10-24 08:50:00|107.44|106.14|107.56|106.26|107.57|106.27|107.43|106.13|80
1666601700000|2022-10-24 08:55:00|107.57|106.27|107.52|106.22|107.6|106.3|107.43|106.13|142
1666602000000|2022-10-24 09:00:00|107.53|106.23|107.5|106.2|107.53|106.23|107.41|106.11|103
1666602300000|2022-10-24 09:05:00|107.52|106.22|107.27|105.97|107.52|106.22|107.19|105.89|107
1666602600000|2022-10-24 09:10:00|107.29|105.99|107.2|105.9|107.38|106.08|107.2|105.9|133
1666602900000|2022-10-24 09:15:00|107.19|105.89|107.18|105.88|107.2|105.9|107.16|105.86|79
1666603200000|2022-10-24 09:20:00|107.19|105.89|106.97|105.67|107.23|105.93|106.87|105.57|170
1666603500000|2022-10-24 09:25:00|106.98|105.68|107.09|105.79|107.14|105.84|106.98|105.68|111
1666603800000|2022-10-24 09:30:00|107.08|105.78|107.22|105.92|107.41|106.11|107.03|105.73|163
1666604100000|2022-10-24 09:35:00|107.21|105.91|107.34|106.04|107.41|106.11|107.15|105.85|200
1666604400000|2022-10-24 09:40:00|107.33|106.03|107.31|106.01|107.35|106.05|107.28|105.98|33
1666604700000|2022-10-24 09:45:00|107.29|105.99|107.35|106.05|107.38|106.08|107.24|105.94|126
1666605000000|2022-10-24 09:50:00|107.37|106.07|107.43|106.13|107.52|106.22|107.28|105.98|182
1666605300000|2022-10-24 09:55:00|107.44|106.14|107.28|105.98|107.44|106.14|107.27|105.97|148
1666605600000|2022-10-24 10:00:00|107.27|105.97|107.26|105.96|107.54|106.24|107.25|105.95|149
1666605900000|2022-10-24 10:05:00|107.25|105.95|107.27|105.97|107.31|106.01|107.24|105.94|73
1666606200000|2022-10-24 10:10:00|107.3|106|107.36|106.06|107.46|106.16|107.3|106|206
1666606500000|2022-10-24 10:15:00|107.37|106.07|107.37|106.07|107.54|106.24|107.3|106|196
1666606800000|2022-10-24 10:20:00|107.36|106.06|107.42|106.12|107.42|106.12|107.29|105.99|197
1666607100000|2022-10-24 10:25:00|107.4|106.1|107.89|106.59|107.95|106.65|107.4|106.1|150
1666607400000|2022-10-24 10:30:00|107.88|106.58|107.91|106.61|108.19|106.89|107.88|106.58|103
1666607700000|2022-10-24 10:35:00|107.92|106.62|108.03|106.73|108.14|106.84|107.91|106.61|81
1666608000000|2022-10-24 10:40:00|108.02|106.72|108.01|106.71|108.05|106.75|107.87|106.57|72
1666608300000|2022-10-24 10:45:00|108|106.7|108.09|106.79|108.13|106.83|107.88|106.58|75
1666608600000|2022-10-24 10:50:00|108.1|106.8|108.03|106.73|108.14|106.84|108|106.7|161
1666608900000|2022-10-24 10:55:00|108.04|106.74|108.12|106.82|108.2|106.9|107.91|106.61|165
1666609200000|2022-10-24 11:00:00|108.11|106.81|108.12|106.82|108.13|106.83|108.02|106.72|152
1666609500000|2022-10-24 11:05:00|108.13|106.83|107.99|106.69|108.14|106.84|107.98|106.68|93
1666609800000|2022-10-24 11:10:00|108|106.7|108|106.7|108.03|106.73|107.91|106.61|62
1666610100000|2022-10-24 11:15:00|108.01|106.71|108.2|106.9|108.3|107|108.01|106.71|101
1666610400000|2022-10-24 11:20:00|108.21|106.91|108.11|106.81|108.22|106.92|108.01|106.71|79
1666610700000|2022-10-24 11:25:00|108.1|106.8|108.22|106.92|108.23|106.93|108.09|106.79|24
1666611000000|2022-10-24 11:30:00|108.21|106.91|108.19|106.89|108.24|106.94|108.06|106.76|82
1666611300000|2022-10-24 11:35:00|108.2|106.9|108.16|106.86|108.2|106.9|108.09|106.79|55
1666611600000|2022-10-24 11:40:00|108.15|106.85|108.3|107|108.32|107.02|108.13|106.83|66
1666611900000|2022-10-24 11:45:00|108.31|107.01|108.42|107.12|108.49|107.19|108.29|106.99|121
1666612200000|2022-10-24 11:50:00|108.43|107.13|108.42|107.12|108.5|107.2|108.4|107.1|177
1666612500000|2022-10-24 11:55:00|108.41|107.11|108.53|107.23|108.6|107.3|108.41|107.11|162
1666612800000|2022-10-24 12:00:00|108.54|107.24|108.19|106.89|108.58|107.28|108.11|106.81|88
1666613100000|2022-10-24 12:05:00|108.21|106.91|108.22|106.92|108.33|107.03|108.2|106.9|85
1666613400000|2022-10-24 12:10:00|108.21|106.91|108.4|107.1|108.52|107.22|108.21|106.91|88
1666613700000|2022-10-24 12:15:00|108.39|107.09|108.16|106.86|108.41|107.11|108.01|106.71|84
1666614000000|2022-10-24 12:20:00|108.11|106.81|107.96|106.66|108.12|106.82|107.86|106.56|110
1666614300000|2022-10-24 12:25:00|107.97|106.67|107.92|106.62|108.09|106.79|107.78|106.48|93
1666614600000|2022-10-24 12:30:00|107.94|106.64|107.79|106.49|108.06|106.76|107.76|106.46|120
1666614900000|2022-10-24 12:35:00|107.8|106.5|108|106.7|108|106.7|107.67|106.37|112
1666615200000|2022-10-24 12:40:00|108.01|106.71|108.31|107.01|108.32|107.02|108|106.7|83
1666615500000|2022-10-24 12:45:00|108.3|107|108.09|106.79|108.4|107.1|108.09|106.79|113
1666615800000|2022-10-24 12:50:00|108.1|106.8|108.28|106.98|108.4|107.1|108.09|106.79|157
1666616100000|2022-10-24 12:55:00|108.29|106.99|108.22|106.92|108.4|107.1|108.11|106.81|132
1666616400000|2022-10-24 13:00:00|108.23|106.93|108.2|106.9|108.3|107|108.11|106.81|165
1666616700000|2022-10-24 13:05:00|108.18|106.88|108.1|106.8|108.21|106.91|107.91|106.61|148
1666617000000|2022-10-24 13:10:00|108.09|106.79|108.01|106.71|108.1|106.8|107.81|106.51|163
1666617300000|2022-10-24 13:15:00|107.96|106.66|108.01|106.71|108.05|106.75|107.81|106.51|170
1666617600000|2022-10-24 13:20:00|108.02|106.72|108.1|106.8|108.12|106.82|108|106.7|77
1666617900000|2022-10-24 13:25:00|108.08|106.78|108.19|106.89|108.25|106.95|107.91|106.61|210
1666618200000|2022-10-24 13:30:00|108.2|106.9|108.11|106.81|108.25|106.95|107.82|106.52|345
1666618500000|2022-10-24 13:35:00|108.1|106.8|108.31|107.01|108.5|107.2|108.09|106.79|253
1666618800000|2022-10-24 13:40:00|108.3|107|108.03|106.73|108.31|107.01|107.88|106.58|230
1666619100000|2022-10-24 13:45:00|108.02|106.72|108.17|106.87|108.52|107.22|108.02|106.72|403
1666619400000|2022-10-24 13:50:00|108.18|106.88|108.42|107.12|108.5|107.2|108.14|106.84|257
1666619700000|2022-10-24 13:55:00|108.41|107.11|108.23|106.93|108.49|107.19|108.21|106.91|237
1666620000000|2022-10-24 14:00:00|108.24|106.94|107.82|106.52|108.24|106.94|107.81|106.51|213
1666620300000|2022-10-24 14:05:00|107.81|106.51|107.51|106.21|107.93|106.63|107.41|106.11|206
1666620600000|2022-10-24 14:10:00|107.52|106.22|107.69|106.39|107.7|106.4|107.51|106.21|211
1666620900000|2022-10-24 14:15:00|107.68|106.38|107.39|106.09|107.68|106.38|106.93|105.63|274
1666621200000|2022-10-24 14:20:00|107.4|106.1|107.01|105.71|107.4|106.1|106.94|105.64|313
1666621500000|2022-10-24 14:25:00|107.02|105.72|107.2|105.9|107.22|105.92|106.82|105.52|227
1666621800000|2022-10-24 14:30:00|107.19|105.89|107.08|105.78|107.2|105.9|107|105.7|203
1666622100000|2022-10-24 14:35:00|107.07|105.77|107.42|106.12|107.51|106.21|107.07|105.77|153
1666622400000|2022-10-24 14:40:00|107.35|106.05|107.51|106.21|107.52|106.22|107.31|106.01|164
1666622700000|2022-10-24 14:45:00|107.5|106.2|107.43|106.13|107.53|106.23|107.38|106.08|95
1666623000000|2022-10-24 14:50:00|107.42|106.12|107.8|106.5|107.8|106.5|107.42|106.12|211
1666623300000|2022-10-24 14:55:00|107.83|106.53|107.95|106.65|107.96|106.66|107.78|106.48|86
1666623600000|2022-10-24 15:00:00|107.96|106.66|107.9|106.6|108.03|106.73|107.74|106.44|153
1666623900000|2022-10-24 15:05:00|107.91|106.61|107.72|106.42|107.95|106.65|107.65|106.35|107
1666624200000|2022-10-24 15:10:00|107.71|106.41|107.88|106.58|107.88|106.58|107.7|106.4|143
1666624500000|2022-10-24 15:15:00|107.89|106.59|107.61|106.31|107.89|106.59|107.52|106.22|127
1666624800000|2022-10-24 15:20:00|107.64|106.34|107.72|106.42|107.81|106.51|107.63|106.33|180
1666625100000|2022-10-24 15:25:00|107.71|106.41|107.74|106.44|107.78|106.48|107.63|106.33|151
1666625400000|2022-10-24 15:30:00|107.73|106.43|107.64|106.34|107.73|106.43|107.6|106.3|149
1666625700000|2022-10-24 15:35:00|107.63|106.33|107.81|106.51|107.83|106.53|107.61|106.31|123
1666626000000|2022-10-24 15:40:00|107.82|106.52|107.65|106.35|107.85|106.55|107.63|106.33|145
1666626300000|2022-10-24 15:45:00|107.64|106.34|107.63|106.33|107.67|106.37|107.53|106.23|95
1666626600000|2022-10-24 15:50:00|107.64|106.34|107.9|106.6|107.95|106.65|107.61|106.31|120
1666626900000|2022-10-24 15:55:00|107.91|106.61|107.91|106.61|107.95|106.65|107.8|106.5|104
1666627200000|2022-10-24 16:00:00|107.9|106.6|107.72|106.42|107.92|106.62|107.7|106.4|116
1666627500000|2022-10-24 16:05:00|107.71|106.41|107.71|106.41|107.82|106.52|107.69|106.39|78
1666627800000|2022-10-24 16:10:00|107.69|106.39|107.92|106.62|107.92|106.62|107.69|106.39|52
1666628100000|2022-10-24 16:15:00|107.91|106.61|107.7|106.4|107.92|106.62|107.45|106.15|169
1666628400000|2022-10-24 16:20:00|107.59|106.29|107.7|106.4|107.71|106.41|107.55|106.25|174
1666628700000|2022-10-24 16:25:00|107.69|106.39|107.53|106.23|107.71|106.41|107.51|106.21|101
1666629000000|2022-10-24 16:30:00|107.5|106.2|107.39|106.09|107.59|106.29|107.39|106.09|200
1666629300000|2022-10-24 16:35:00|107.4|106.1|107.28|105.98|107.4|106.1|107.2|105.9|192
1666629600000|2022-10-24 16:40:00|107.29|105.99|107.31|106.01|107.32|106.02|107.17|105.87|163
1666629900000|2022-10-24 16:45:00|107.3|106|107.26|105.96|107.3|106|107.2|105.9|85
1666630200000|2022-10-24 16:50:00|107.27|105.97|107.41|106.11|107.51|106.21|107.27|105.97|40
1666630500000|2022-10-24 16:55:00|107.4|106.1|107.25|105.95|107.43|106.13|107.2|105.9|69
1666630800000|2022-10-24 17:00:00|107.24|105.94|107.32|106.02|107.32|106.02|107.12|105.82|107
1666631100000|2022-10-24 17:05:00|107.37|106.07|107.33|106.03|107.41|106.11|107.31|106.01|59
1666631400000|2022-10-24 17:10:00|107.32|106.02|107.33|106.03|107.34|106.04|107.19|105.89|93
1666631700000|2022-10-24 17:15:00|107.32|106.02|107.21|105.91|107.32|106.02|107.14|105.84|141
1666632000000|2022-10-24 17:20:00|107.23|105.93|107.1|105.8|107.23|105.93|107.01|105.71|173
1666632300000|2022-10-24 17:25:00|107.11|105.81|107.05|105.75|107.14|105.84|107.01|105.71|67
1666632600000|2022-10-24 17:30:00|107.04|105.74|107.08|105.78|107.11|105.81|107.01|105.71|103
1666632900000|2022-10-24 17:35:00|107.09|105.79|107.22|105.92|107.23|105.93|107.02|105.72|65
1666633200000|2022-10-24 17:40:00|107.21|105.91|107.25|105.95|107.42|106.12|107.21|105.91|75
1666633500000|2022-10-24 17:45:00|107.26|105.96|107.3|106|107.33|106.03|107.2|105.9|124
1666633800000|2022-10-24 17:50:00|107.33|106.03|107.31|106.01|107.4|106.1|107.29|105.99|99
1666634100000|2022-10-24 17:55:00|107.3|106|107.28|105.98|107.4|106.1|107.2|105.9|68
1666634400000|2022-10-24 18:00:00|107.29|105.99|107.33|106.03|107.41|106.11|107.21|105.91|139
1666634700000|2022-10-24 18:05:00|107.36|106.06|107.27|105.97|107.38|106.08|107.22|105.92|104
1666635000000|2022-10-24 18:10:00|107.28|105.98|107.31|106.01|107.31|106.01|107.2|105.9|95
1666635300000|2022-10-24 18:15:00|107.3|106|107.38|106.08|107.43|106.13|107.3|106|126
1666635600000|2022-10-24 18:20:00|107.39|106.09|107.3|106|107.4|106.1|107.29|105.99|145
1666635900000|2022-10-24 18:25:00|107.31|106.01|107.31|106.01|107.35|106.05|107.29|105.99|79
1666636200000|2022-10-24 18:30:00|107.32|106.02|107.33|106.03|107.34|106.04|107.3|106|105
1666636500000|2022-10-24 18:35:00|107.32|106.02|107.35|106.05|107.35|106.05|107.19|105.89|200
1666636800000|2022-10-24 18:40:00|107.34|106.04|107.4|106.1|107.51|106.21|107.25|105.95|165
1666637100000|2022-10-24 18:45:00|107.36|106.06|107.53|106.23|107.53|106.23|107.34|106.04|172
1666637400000|2022-10-24 18:50:00|107.52|106.22|107.39|106.09|107.54|106.24|107.39|106.09|119
1666637700000|2022-10-24 18:55:00|107.4|106.1|107.44|106.14|107.52|106.22|107.39|106.09|91
1666638000000|2022-10-24 19:00:00|107.43|106.13|107.57|106.27|107.57|106.27|107.41|106.11|137
1666638300000|2022-10-24 19:05:00|107.58|106.28|107.66|106.36|107.71|106.41|107.56|106.26|73
1666638600000|2022-10-24 19:10:00|107.68|106.38|107.71|106.41|107.75|106.45|107.66|106.36|88
1666638900000|2022-10-24 19:15:00|107.7|106.4|107.92|106.62|108.01|106.71|107.7|106.4|184
1666639200000|2022-10-24 19:20:00|107.93|106.63|107.91|106.61|107.93|106.63|107.84|106.54|86
1666639500000|2022-10-24 19:25:00|107.9|106.6|107.88|106.58|107.92|106.62|107.87|106.57|77
1666639800000|2022-10-24 19:30:00|107.89|106.59|107.84|106.54|107.9|106.6|107.8|106.5|90
1666640100000|2022-10-24 19:35:00|107.85|106.55|107.84|106.54|107.86|106.56|107.81|106.51|102
1666640400000|2022-10-24 19:40:00|107.85|106.55|107.89|106.59|107.91|106.61|107.81|106.51|134
1666640700000|2022-10-24 19:45:00|107.88|106.58|107.81|106.51|107.92|106.62|107.79|106.49|112
1666641000000|2022-10-24 19:50:00|107.82|106.52|107.81|106.51|107.83|106.53|107.79|106.49|21
1666641300000|2022-10-24 19:55:00|107.83|106.53|107.85|106.55|107.85|106.55|107.82|106.52|19
1666641600000|2022-10-24 20:00:00|107.84|106.54|107.79|106.49|107.85|106.55|107.79|106.49|33
1666641900000|2022-10-24 20:05:00|107.8|106.5|107.81|106.51|107.83|106.53|107.78|106.48|19
1666642200000|2022-10-24 20:10:00|107.8|106.5|107.9|106.6|107.91|106.61|107.78|106.48|24
1666642500000|2022-10-24 20:15:00|107.91|106.61|107.92|106.62|107.92|106.62|107.9|106.6|12
1666642800000|2022-10-24 20:20:00|107.91|106.61|107.78|106.48|107.92|106.62|107.77|106.47|48
1666643100000|2022-10-24 20:25:00|107.8|106.5|107.82|106.52|107.82|106.52|107.77|106.47|11
1666643400000|2022-10-24 20:30:00|107.83|106.53|107.9|106.6|108.07|106.77|107.82|106.52|74
1666643700000|2022-10-24 20:35:00|107.89|106.59|107.82|106.52|107.89|106.59|107.81|106.51|12
1666644000000|2022-10-24 20:40:00|107.83|106.53|107.92|106.62|107.97|106.67|107.83|106.53|45
1666644300000|2022-10-24 20:45:00|107.91|106.61|107.91|106.61|107.95|106.65|107.89|106.59|48
1666644600000|2022-10-24 20:50:00|107.92|106.62|108.06|106.76|108.06|106.76|107.85|106.55|40
1666644900000|2022-10-24 20:55:00|108.05|106.75|108.02|106.72|108.08|106.78|108.02|106.72|39
1666645200000|2022-10-24 21:00:00|108.03|106.73|108.02|106.72|108.05|106.75|108.01|106.71|16
1666645500000|2022-10-24 21:05:00|107.94|106.64|108.01|106.71|108.17|106.87|107.92|106.62|71
1666645800000|2022-10-24 21:10:00|108|106.7|107.82|106.52|108.02|106.72|107.82|106.52|31
1666646100000|2022-10-24 21:15:00|107.81|106.51|107.51|106.21|107.81|106.51|107.51|106.21|61
1666646400000|2022-10-24 21:20:00|107.52|106.22|107.5|106.2|107.53|106.23|107.5|106.2|148
1666646700000|2022-10-24 21:25:00|107.51|106.21|107.59|106.29|107.6|106.3|107.5|106.2|48
1666647000000|2022-10-24 21:30:00|107.58|106.28|107.55|106.25|107.58|106.28|107.54|106.24|15
1666647300000|2022-10-24 21:35:00|107.54|106.24|107.61|106.31|107.62|106.32|107.54|106.24|38
1666647600000|2022-10-24 21:40:00|107.62|106.32|107.62|106.32|107.64|106.34|107.61|106.31|199
1666647900000|2022-10-24 21:45:00|107.61|106.31|107.61|106.31|107.63|106.33|107.6|106.3|118
1666648200000|2022-10-24 21:50:00|107.62|106.32|107.69|106.39|107.71|106.41|107.61|106.31|132
1666648500000|2022-10-24 21:55:00|107.7|106.4|107.72|106.42|107.74|106.44|107.62|106.32|261
1666648800000|2022-10-24 22:00:00|107.71|106.41|107.43|106.13|107.72|106.42|107.42|106.12|149
1666649100000|2022-10-24 22:05:00|107.44|106.14|107.36|106.06|107.46|106.16|107.34|106.04|80
1666649400000|2022-10-24 22:10:00|107.37|106.07|107.48|106.18|107.49|106.19|107.37|106.07|25
1666649700000|2022-10-24 22:15:00|107.47|106.17|107.48|106.18|107.49|106.19|107.46|106.16|50
1666650000000|2022-10-24 22:20:00|107.47|106.17|107.42|106.12|107.52|106.22|107.41|106.11|56
1666650300000|2022-10-24 22:25:00|107.43|106.13|107.46|106.16|107.53|106.23|107.42|106.12|54
1666650600000|2022-10-24 22:30:00|107.47|106.17|107.54|106.24|107.55|106.25|107.46|106.16|29
1666650900000|2022-10-24 22:35:00|107.55|106.25|107.65|106.35|107.67|106.37|107.55|106.25|83
1666651200000|2022-10-24 22:40:00|107.66|106.36|107.73|106.43|107.83|106.53|107.65|106.35|39
1666651500000|2022-10-24 22:45:00|107.72|106.42|107.72|106.42|107.72|106.42|107.72|106.42|1
1666651800000|2022-10-24 22:50:00|107.68|106.38|107.59|106.29|107.71|106.41|107.59|106.29|83
1666652100000|2022-10-24 22:55:00|107.6|106.3|107.62|106.32|107.62|106.32|107.6|106.3|4
1666652400000|2022-10-24 23:00:00|107.61|106.31|107.58|106.28|107.69|106.39|107.58|106.28|27
1666652700000|2022-10-24 23:05:00|107.6|106.3|107.59|106.29|107.61|106.31|107.59|106.29|19
1666653000000|2022-10-24 23:10:00|107.6|106.3|107.32|106.02|107.6|106.3|107.3|106|49
1666653300000|2022-10-24 23:15:00|107.31|106.01|107.22|105.92|107.32|106.02|107.22|105.92|53
1666653600000|2022-10-24 23:20:00|107.23|105.93|107.22|105.92|107.41|106.11|107.22|105.92|54
1666653900000|2022-10-24 23:25:00|107.23|105.93|107.21|105.91|107.33|106.03|107.14|105.84|35
1666654200000|2022-10-24 23:30:00|107.2|105.9|107.4|106.1|107.48|106.18|107.2|105.9|105
1666654500000|2022-10-24 23:35:00|107.36|106.06|107.31|106.01|107.41|106.11|107.28|105.98|73
1666654800000|2022-10-24 23:40:00|107.3|106|107.41|106.11|107.41|106.11|107.29|105.99|17
1666655100000|2022-10-24 23:45:00|107.4|106.1|107.29|105.99|107.4|106.1|107.19|105.89|52
1666655400000|2022-10-24 23:50:00|107.3|106|107.39|106.09|107.42|106.12|107.3|106|59
1666655700000|2022-10-24 23:55:00|107.4|106.1|107.39|106.09|107.43|106.13|107.39|106.09|76
1666656000000|2022-10-25 00:00:00|107.4|106.1|107.51|106.21|107.53|106.23|107.35|106.05|152
1666656300000|2022-10-25 00:05:00|107.52|106.22|107.82|106.52|107.84|106.54|107.52|106.22|121
1666656600000|2022-10-25 00:10:00|107.83|106.53|107.98|106.68|108.21|106.91|107.8|106.5|218
1666656900000|2022-10-25 00:15:00|108|106.7|107.64|106.34|108.03|106.73|107.63|106.33|163
1666657200000|2022-10-25 00:20:00|107.65|106.35|107.42|106.12|107.7|106.4|107.41|106.11|125
1666657500000|2022-10-25 00:25:00|107.41|106.11|107.61|106.31|107.69|106.39|107.41|106.11|94
1666657800000|2022-10-25 00:30:00|107.63|106.33|107.82|106.52|107.86|106.56|107.63|106.33|172
1666658100000|2022-10-25 00:35:00|107.83|106.53|107.84|106.54|107.92|106.62|107.73|106.43|157
1666658400000|2022-10-25 00:40:00|107.83|106.53|107.82|106.52|107.93|106.63|107.78|106.48|174
1666658700000|2022-10-25 00:45:00|107.83|106.53|107.63|106.33|107.91|106.61|107.62|106.32|106
1666659000000|2022-10-25 00:50:00|107.62|106.32|107.73|106.43|107.85|106.55|107.62|106.32|100
1666659300000|2022-10-25 00:55:00|107.75|106.45|107.79|106.49|107.92|106.62|107.74|106.44|55
1666659600000|2022-10-25 01:00:00|107.78|106.48|107.89|106.59|108.01|106.71|107.7|106.4|153
1666659900000|2022-10-25 01:05:00|107.9|106.6|107.48|106.18|107.92|106.62|107.42|106.12|226
1666660200000|2022-10-25 01:10:00|107.49|106.19|107.4|106.1|107.56|106.26|107.38|106.08|205
1666660500000|2022-10-25 01:15:00|107.39|106.09|107.27|105.97|107.42|106.12|107.19|105.89|196
1666660800000|2022-10-25 01:20:00|107.3|106|107.25|105.95|107.33|106.03|107.21|105.91|137
1666661100000|2022-10-25 01:25:00|107.24|105.94|107.31|106.01|107.33|106.03|107.21|105.91|114
1666661400000|2022-10-25 01:30:00|107.32|106.02|107.43|106.13|107.43|106.13|107.21|105.91|91
1666661700000|2022-10-25 01:35:00|107.44|106.14|107.44|106.14|107.53|106.23|107.42|106.12|114
1666662000000|2022-10-25 01:40:00|107.43|106.13|107.65|106.35|107.66|106.36|107.43|106.13|83
1666662300000|2022-10-25 01:45:00|107.64|106.34|107.83|106.53|107.85|106.55|107.63|106.33|116
1666662600000|2022-10-25 01:50:00|107.84|106.54|107.84|106.54|107.85|106.55|107.71|106.41|138
1666662900000|2022-10-25 01:55:00|107.85|106.55|108.02|106.72|108.02|106.72|107.8|106.5|190
1666663200000|2022-10-25 02:00:00|108.03|106.73|107.89|106.59|108.05|106.75|107.8|106.5|110
1666663500000|2022-10-25 02:05:00|107.9|106.6|107.7|106.4|107.91|106.61|107.7|106.4|108
1666663800000|2022-10-25 02:10:00|107.67|106.37|107.61|106.31|107.71|106.41|107.6|106.3|81
1666664100000|2022-10-25 02:15:00|107.63|106.33|107.63|106.33|107.64|106.34|107.59|106.29|37
1666664400000|2022-10-25 02:20:00|107.62|106.32|107.64|106.34|107.71|106.41|107.58|106.28|102
1666664700000|2022-10-25 02:25:00|107.62|106.32|107.66|106.36|107.67|106.37|107.6|106.3|75
1666665000000|2022-10-25 02:30:00|107.65|106.35|107.62|106.32|107.74|106.44|107.6|106.3|89
1666665300000|2022-10-25 02:35:00|107.61|106.31|107.51|106.21|107.61|106.31|107.41|106.11|135
1666665600000|2022-10-25 02:40:00|107.53|106.23|107.5|106.2|107.6|106.3|107.5|106.2|32
1666665900000|2022-10-25 02:45:00|107.51|106.21|107.72|106.42|107.82|106.52|107.51|106.21|111
1666666200000|2022-10-25 02:50:00|107.71|106.41|107.68|106.38|107.72|106.42|107.67|106.37|89
1666666500000|2022-10-25 02:55:00|107.69|106.39|107.77|106.47|107.8|106.5|107.68|106.38|35
1666666800000|2022-10-25 03:00:00|107.78|106.48|107.6|106.3|107.84|106.54|107.6|106.3|47
1666667100000|2022-10-25 03:05:00|107.61|106.31|107.77|106.47|107.82|106.52|107.6|106.3|192
1666667400000|2022-10-25 03:10:00|107.73|106.43|107.8|106.5|107.84|106.54|107.71|106.41|65
1666667700000|2022-10-25 03:15:00|107.79|106.49|107.99|106.69|108.04|106.74|107.79|106.49|189
1666668000000|2022-10-25 03:20:00|107.98|106.68|107.95|106.65|108.03|106.73|107.91|106.61|159
1666668300000|2022-10-25 03:25:00|107.92|106.62|108.18|106.88|108.18|106.88|107.92|106.62|191
1666668600000|2022-10-25 03:30:00|108.16|106.86|108.2|106.9|108.29|106.99|108.11|106.81|169
1666668900000|2022-10-25 03:35:00|108.21|106.91|108.02|106.72|108.22|106.92|108|106.7|124
1666669200000|2022-10-25 03:40:00|108.04|106.74|107.91|106.61|108.04|106.74|107.91|106.61|117
1666669500000|2022-10-25 03:45:00|107.93|106.63|108|106.7|108.05|106.75|107.9|106.6|111
1666669800000|2022-10-25 03:50:00|108.01|106.71|107.93|106.63|108.01|106.71|107.89|106.59|81
1666670100000|2022-10-25 03:55:00|107.94|106.64|108|106.7|108.04|106.74|107.91|106.61|97
1666670400000|2022-10-25 04:00:00|108.01|106.71|108.03|106.73|108.05|106.75|107.92|106.62|134
1666670700000|2022-10-25 04:05:00|108.02|106.72|107.93|106.63|108.03|106.73|107.91|106.61|98
1666671000000|2022-10-25 04:10:00|107.92|106.62|107.83|106.53|108.06|106.76|107.82|106.52|95
1666671300000|2022-10-25 04:15:00|107.84|106.54|107.85|106.55|107.88|106.58|107.8|106.5|108
1666671600000|2022-10-25 04:20:00|107.86|106.56|107.82|106.52|107.86|106.56|107.8|106.5|73
1666671900000|2022-10-25 04:25:00|107.83|106.53|107.81|106.51|107.89|106.59|107.8|106.5|95
1666672200000|2022-10-25 04:30:00|107.82|106.52|107.81|106.51|107.84|106.54|107.81|106.51|30
1666672500000|2022-10-25 04:35:00|107.8|106.5|107.7|106.4|107.8|106.5|107.69|106.39|84
1666672800000|2022-10-25 04:40:00|107.71|106.41|107.71|106.41|107.74|106.44|107.7|106.4|36
1666673100000|2022-10-25 04:45:00|107.72|106.42|107.7|106.4|107.75|106.45|107.69|106.39|64
1666673400000|2022-10-25 04:50:00|107.72|106.42|107.67|106.37|107.72|106.42|107.66|106.36|57
1666673700000|2022-10-25 04:55:00|107.66|106.36|107.63|106.33|107.72|106.42|107.61|106.31|83
1666674000000|2022-10-25 05:00:00|107.64|106.34|107.72|106.42|107.74|106.44|107.61|106.31|81
1666674300000|2022-10-25 05:05:00|107.73|106.43|107.63|106.33|107.73|106.43|107.59|106.29|132
1666674600000|2022-10-25 05:10:00|107.66|106.36|107.7|106.4|107.74|106.44|107.66|106.36|61
1666674900000|2022-10-25 05:15:00|107.71|106.41|107.63|106.33|107.73|106.43|107.59|106.29|119
1666675200000|2022-10-25 05:20:00|107.62|106.32|107.78|106.48|107.8|106.5|107.61|106.31|91
1666675500000|2022-10-25 05:25:00|107.79|106.49|107.81|106.51|107.84|106.54|107.78|106.48|55
1666675800000|2022-10-25 05:30:00|107.82|106.52|107.78|106.48|107.82|106.52|107.61|106.31|114
1666676100000|2022-10-25 05:35:00|107.74|106.44|107.79|106.49|107.8|106.5|107.73|106.43|37
1666676400000|2022-10-25 05:40:00|107.78|106.48|107.78|106.48|107.79|106.49|107.72|106.42|29
1666676700000|2022-10-25 05:45:00|107.77|106.47|107.83|106.53|107.85|106.55|107.77|106.47|75
1666677000000|2022-10-25 05:50:00|107.84|106.54|107.73|106.43|107.84|106.54|107.7|106.4|87
1666677300000|2022-10-25 05:55:00|107.74|106.44|107.74|106.44|107.75|106.45|107.73|106.43|86
1666677600000|2022-10-25 06:00:00|107.73|106.43|107.94|106.64|108.04|106.74|107.73|106.43|196
1666677900000|2022-10-25 06:05:00|107.93|106.63|107.96|106.66|107.96|106.66|107.82|106.52|89
1666678200000|2022-10-25 06:10:00|107.95|106.65|108.01|106.71|108.05|106.75|107.92|106.62|98
1666678500000|2022-10-25 06:15:00|108.02|106.72|108.13|106.83|108.15|106.85|108.02|106.72|110
1666678800000|2022-10-25 06:20:00|108.14|106.84|108.19|106.89|108.22|106.92|108.1|106.8|137
1666679100000|2022-10-25 06:25:00|108.2|106.9|108.08|106.78|108.21|106.91|108.01|106.71|133
1666679400000|2022-10-25 06:30:00|108.09|106.79|108.03|106.73|108.13|106.83|108|106.7|119
1666679700000|2022-10-25 06:35:00|108.02|106.72|107.82|106.52|108.03|106.73|107.81|106.51|105
1666680000000|2022-10-25 06:40:00|107.81|106.51|107.86|106.56|107.9|106.6|107.72|106.42|95
1666680300000|2022-10-25 06:45:00|107.87|106.57|107.74|106.44|107.88|106.58|107.71|106.41|79
1666680600000|2022-10-25 06:50:00|107.72|106.42|107.71|106.41|107.81|106.51|107.69|106.39|69
1666680900000|2022-10-25 06:55:00|107.69|106.39|107.7|106.4|107.78|106.48|107.69|106.39|82
1666681200000|2022-10-25 07:00:00|107.71|106.41|107.59|106.29|107.79|106.49|107.55|106.25|132
1666681500000|2022-10-25 07:05:00|107.58|106.28|107.58|106.28|107.6|106.3|107.57|106.27|14
1666681800000|2022-10-25 07:10:00|107.59|106.29|107.35|106.05|107.59|106.29|107.35|106.05|195
1666682100000|2022-10-25 07:15:00|107.36|106.06|107.42|106.12|107.5|106.2|107.31|106.01|109
1666682400000|2022-10-25 07:20:00|107.41|106.11|107.39|106.09|107.46|106.16|107.38|106.08|54
1666682700000|2022-10-25 07:25:00|107.38|106.08|107.31|106.01|107.38|106.08|107.27|105.97|58
1666683000000|2022-10-25 07:30:00|107.29|105.99|107.32|106.02|107.34|106.04|107.29|105.99|152
1666683300000|2022-10-25 07:35:00|107.33|106.03|107.39|106.09|107.39|106.09|107.3|106|78
1666683600000|2022-10-25 07:40:00|107.38|106.08|107.3|106|107.38|106.08|107.3|106|59
1666683900000|2022-10-25 07:45:00|107.33|106.03|107.42|106.12|107.43|106.13|107.3|106|70
1666684200000|2022-10-25 07:50:00|107.41|106.11|107.3|106|107.43|106.13|107.3|106|52
1666684500000|2022-10-25 07:55:00|107.32|106.02|107.4|106.1|107.41|106.11|107.29|105.99|137
1666684800000|2022-10-25 08:00:00|107.39|106.09|107.4|106.1|107.43|106.13|107.31|106.01|58
1666685100000|2022-10-25 08:05:00|107.42|106.12|107.51|106.21|107.51|106.21|107.32|106.02|140
1666685400000|2022-10-25 08:10:00|107.5|106.2|107.59|106.29|107.62|106.32|107.4|106.1|90
1666685700000|2022-10-25 08:15:00|107.54|106.24|107.58|106.28|107.61|106.31|107.49|106.19|93
1666686000000|2022-10-25 08:20:00|107.59|106.29|107.31|106.01|107.59|106.29|107.31|106.01|92
1666686300000|2022-10-25 08:25:00|107.32|106.02|106.74|105.44|107.33|106.03|106.64|105.34|210
1666686600000|2022-10-25 08:30:00|106.73|105.43|106.92|105.62|106.98|105.68|106.71|105.41|155
1666686900000|2022-10-25 08:35:00|106.93|105.63|106.97|105.67|107|105.7|106.91|105.61|61
1666687200000|2022-10-25 08:40:00|107.01|105.71|106.92|105.62|107.01|105.71|106.91|105.61|58
1666687500000|2022-10-25 08:45:00|106.93|105.63|106.89|105.59|107|105.7|106.89|105.59|85
1666687800000|2022-10-25 08:50:00|106.91|105.61|106.72|105.42|106.91|105.61|106.71|105.41|92
1666688100000|2022-10-25 08:55:00|106.73|105.43|106.77|105.47|106.87|105.57|106.65|105.35|155
1666688400000|2022-10-25 09:00:00|106.75|105.45|106.38|105.08|106.77|105.47|106.13|104.83|266
1666688700000|2022-10-25 09:05:00|106.37|105.07|106.47|105.17|106.54|105.24|106.31|105.01|185
1666689000000|2022-10-25 09:10:00|106.5|105.2|106.57|105.27|106.63|105.33|106.5|105.2|113
1666689300000|2022-10-25 09:15:00|106.56|105.26|106.69|105.39|106.71|105.41|106.54|105.24|52
1666689600000|2022-10-25 09:20:00|106.72|105.42|106.72|105.42|106.83|105.53|106.68|105.38|137
1666689900000|2022-10-25 09:25:00|106.73|105.43|106.9|105.6|107.04|105.74|106.71|105.41|186
1666690200000|2022-10-25 09:30:00|106.88|105.58|106.67|105.37|106.88|105.58|106.66|105.36|101
1666690500000|2022-10-25 09:35:00|106.66|105.36|106.62|105.32|106.66|105.36|106.57|105.27|146
1666690800000|2022-10-25 09:40:00|106.61|105.31|106.56|105.26|106.72|105.42|106.55|105.25|140
1666691100000|2022-10-25 09:45:00|106.57|105.27|106.55|105.25|106.63|105.33|106.54|105.24|69
1666691400000|2022-10-25 09:50:00|106.57|105.27|106.58|105.28|106.62|105.32|106.55|105.25|64
1666691700000|2022-10-25 09:55:00|106.61|105.31|106.47|105.17|106.62|105.32|106.47|105.17|88
1666692000000|2022-10-25 10:00:00|106.46|105.16|106.48|105.18|106.48|105.18|106.26|104.96|165
1666692300000|2022-10-25 10:05:00|106.47|105.17|106.52|105.22|106.57|105.27|106.46|105.16|125
1666692600000|2022-10-25 10:10:00|106.53|105.23|106.47|105.17|106.54|105.24|106.4|105.1|97
1666692900000|2022-10-25 10:15:00|106.48|105.18|106.35|105.05|106.49|105.19|106.35|105.05|72
1666693200000|2022-10-25 10:20:00|106.34|105.04|106.4|105.1|106.43|105.13|106.24|104.94|93
1666693500000|2022-10-25 10:25:00|106.42|105.12|106.63|105.33|106.66|105.36|106.4|105.1|131
1666693800000|2022-10-25 10:30:00|106.62|105.32|106.64|105.34|106.72|105.42|106.61|105.31|89
1666694100000|2022-10-25 10:35:00|106.63|105.33|106.75|105.45|106.78|105.48|106.62|105.32|164
1666694400000|2022-10-25 10:40:00|106.74|105.44|106.6|105.3|106.75|105.45|106.59|105.29|71
1666694700000|2022-10-25 10:45:00|106.59|105.29|106.6|105.3|106.74|105.44|106.58|105.28|145
1666695000000|2022-10-25 10:50:00|106.55|105.25|106.6|105.3|106.64|105.34|106.55|105.25|138
1666695300000|2022-10-25 10:55:00|106.63|105.33|106.53|105.23|106.63|105.33|106.45|105.15|101
1666695600000|2022-10-25 11:00:00|106.54|105.24|106.38|105.08|106.54|105.24|106.31|105.01|181
1666695900000|2022-10-25 11:05:00|106.39|105.09|106.43|105.13|106.48|105.18|106.38|105.08|171
1666696200000|2022-10-25 11:10:00|106.47|105.17|106.42|105.12|106.47|105.17|106.32|105.02|149
1666696500000|2022-10-25 11:15:00|106.43|105.13|106.45|105.15|106.52|105.22|106.4|105.1|147
1666696800000|2022-10-25 11:20:00|106.46|105.16|106.56|105.26|106.56|105.26|106.32|105.02|265
1666697100000|2022-10-25 11:25:00|106.55|105.25|106.72|105.42|106.73|105.43|106.52|105.22|212
1666697400000|2022-10-25 11:30:00|106.71|105.41|106.66|105.36|106.74|105.44|106.61|105.31|180
1666697700000|2022-10-25 11:35:00|106.67|105.37|106.7|105.4|106.74|105.44|106.63|105.33|109
1666698000000|2022-10-25 11:40:00|106.71|105.41|106.63|105.33|106.71|105.41|106.58|105.28|115
1666698300000|2022-10-25 11:45:00|106.62|105.32|106.59|105.29|106.63|105.33|106.56|105.26|73
1666698600000|2022-10-25 11:50:00|106.58|105.28|106.6|105.3|106.63|105.33|106.58|105.28|63
1666698900000|2022-10-25 11:55:00|106.59|105.29|106.51|105.21|106.59|105.29|106.49|105.19|67
1666699200000|2022-10-25 12:00:00|106.52|105.22|106.38|105.08|106.52|105.22|106.37|105.07|36
1666699500000|2022-10-25 12:05:00|106.37|105.07|106.31|105.01|106.37|105.07|106.28|104.98|41
1666699800000|2022-10-25 12:10:00|106.29|104.99|106.33|105.03|106.34|105.04|106.29|104.99|78
1666700100000|2022-10-25 12:15:00|106.29|104.99|106.41|105.11|106.44|105.14|106.28|104.98|83
1666700400000|2022-10-25 12:20:00|106.42|105.12|106.28|104.98|106.48|105.18|106.26|104.96|79
1666700700000|2022-10-25 12:25:00|106.27|104.97|106.15|104.85|106.43|105.13|106.14|104.84|95
1666701000000|2022-10-25 12:30:00|106.14|104.84|106.14|104.84|106.16|104.86|106.13|104.83|14
1666701300000|2022-10-25 12:35:00|106.15|104.85|105.96|104.66|106.18|104.88|105.94|104.64|47
1666701600000|2022-10-25 12:40:00|105.97|104.67|106.09|104.79|106.1|104.8|105.95|104.65|52
1666701900000|2022-10-25 12:45:00|106.08|104.78|106.43|105.13|106.43|105.13|106.07|104.77|268
1666702200000|2022-10-25 12:50:00|106.44|105.14|106.34|105.04|106.62|105.32|106.31|105.01|209
1666702500000|2022-10-25 12:55:00|106.31|105.01|106.59|105.29|106.6|105.3|106.31|105.01|133
1666702800000|2022-10-25 13:00:00|106.58|105.28|106.53|105.23|106.7|105.4|106.51|105.21|110
1666703100000|2022-10-25 13:05:00|106.54|105.24|106.59|105.29|106.61|105.31|106.51|105.21|164
1666703400000|2022-10-25 13:10:00|106.6|105.3|106.53|105.23|106.6|105.3|106.37|105.07|111
1666703700000|2022-10-25 13:15:00|106.52|105.22|106.51|105.21|106.56|105.26|106.42|105.12|144
1666704000000|2022-10-25 13:20:00|106.52|105.22|106.68|105.38|106.74|105.44|106.52|105.22|233
1666704300000|2022-10-25 13:25:00|106.67|105.37|106.66|105.36|106.75|105.45|106.61|105.31|178
1666704600000|2022-10-25 13:30:00|106.67|105.37|107.31|106.01|107.49|106.19|106.67|105.37|371
1666704900000|2022-10-25 13:35:00|107.32|106.02|107.22|105.92|107.39|106.09|107.18|105.88|189
1666705200000|2022-10-25 13:40:00|107.23|105.93|107.4|106.1|107.41|106.11|107.15|105.85|205
1666705500000|2022-10-25 13:45:00|107.41|106.11|107.65|106.35|107.65|106.35|107.4|106.1|304
1666705800000|2022-10-25 13:50:00|107.68|106.38|107.62|106.32|107.73|106.43|107.52|106.22|326
1666706100000|2022-10-25 13:55:00|107.64|106.34|107.41|106.11|107.73|106.43|107.37|106.07|317
1666706400000|2022-10-25 14:00:00|107.42|106.12|107.43|106.13|107.6|106.3|107.42|106.12|251
1666706700000|2022-10-25 14:05:00|107.44|106.14|107.25|105.95|107.5|106.2|107.12|105.82|317
1666707000000|2022-10-25 14:10:00|107.26|105.96|107.36|106.06|107.44|106.14|107.23|105.93|321
1666707300000|2022-10-25 14:15:00|107.35|106.05|107.42|106.12|107.48|106.18|107.33|106.03|332
1666707600000|2022-10-25 14:20:00|107.43|106.13|107.39|106.09|107.54|106.24|107.36|106.06|198
1666707900000|2022-10-25 14:25:00|107.38|106.08|107.52|106.22|107.53|106.23|107.37|106.07|80
1666708200000|2022-10-25 14:30:00|107.51|106.21|107.52|106.22|107.61|106.31|107.46|106.16|104
1666708500000|2022-10-25 14:35:00|107.51|106.21|107.41|106.11|107.54|106.24|107.36|106.06|106
1666708800000|2022-10-25 14:40:00|107.4|106.1|107.42|106.12|107.43|106.13|107.38|106.08|63
1666709100000|2022-10-25 14:45:00|107.43|106.13|107.61|106.31|107.63|106.33|107.41|106.11|118
1666709400000|2022-10-25 14:50:00|107.63|106.33|107.75|106.45|107.75|106.45|107.58|106.28|181
1666709700000|2022-10-25 14:55:00|107.77|106.47|107.73|106.43|107.79|106.49|107.72|106.42|26
1666710000000|2022-10-25 15:00:00|107.77|106.47|107.81|106.51|107.83|106.53|107.77|106.47|98
1666710300000|2022-10-25 15:05:00|107.82|106.52|107.97|106.67|108.03|106.73|107.75|106.45|78
1666710600000|2022-10-25 15:10:00|107.98|106.68|107.87|106.57|108.13|106.83|107.86|106.56|142
1666710900000|2022-10-25 15:15:00|107.9|106.6|108.21|106.91|108.21|106.91|107.9|106.6|213
1666711200000|2022-10-25 15:20:00|108.2|106.9|108.03|106.73|108.32|107.02|107.97|106.67|210
1666711500000|2022-10-25 15:25:00|108.04|106.74|107.96|106.66|108.05|106.75|107.95|106.65|98
1666711800000|2022-10-25 15:30:00|107.97|106.67|107.91|106.61|108.09|106.79|107.86|106.56|112
1666712100000|2022-10-25 15:35:00|107.89|106.59|108.11|106.81|108.16|106.86|107.89|106.59|215
1666712400000|2022-10-25 15:40:00|108.1|106.8|108.28|106.98|108.28|106.98|108.07|106.77|156
1666712700000|2022-10-25 15:45:00|108.3|107|108.62|107.32|108.63|107.33|108.29|106.99|111
1666713000000|2022-10-25 15:50:00|108.61|107.31|108.88|107.58|108.94|107.64|108.51|107.21|248
1666713300000|2022-10-25 15:55:00|108.89|107.59|108.64|107.34|108.91|107.61|108.49|107.19|191
1666713600000|2022-10-25 16:00:00|108.65|107.35|109|107.7|109.11|107.81|108.55|107.25|296
1666713900000|2022-10-25 16:05:00|109.01|107.71|108.83|107.53|109.05|107.75|108.82|107.52|301
1666714200000|2022-10-25 16:10:00|108.82|107.52|108.75|107.45|109.02|107.72|108.71|107.41|166
1666714500000|2022-10-25 16:15:00|108.76|107.46|109.01|107.71|109.15|107.85|108.75|107.45|131
1666714800000|2022-10-25 16:20:00|109.02|107.72|108.67|107.37|109.04|107.74|108.64|107.34|223
1666715100000|2022-10-25 16:25:00|108.68|107.38|108.71|107.41|108.8|107.5|108.65|107.35|151
1666715400000|2022-10-25 16:30:00|108.72|107.42|108.95|107.65|109|107.7|108.71|107.41|194
1666715700000|2022-10-25 16:35:00|108.96|107.66|109.01|107.71|109.19|107.89|108.9|107.6|108
1666716000000|2022-10-25 16:40:00|109.02|107.72|109.42|108.12|109.42|108.12|109.02|107.72|205
1666716300000|2022-10-25 16:45:00|109.41|108.11|109.03|107.73|109.5|108.2|108.83|107.53|200
1666716600000|2022-10-25 16:50:00|109.04|107.74|109.32|108.02|109.4|108.1|108.99|107.69|171
1666716900000|2022-10-25 16:55:00|109.33|108.03|110.01|108.71|110.01|108.71|109.32|108.02|206
1666717200000|2022-10-25 17:00:00|110|108.7|110.74|109.44|111.61|110.31|110|108.7|637
1666717500000|2022-10-25 17:05:00|110.72|109.42|111.1|109.8|111.13|109.83|110.68|109.38|417
1666717800000|2022-10-25 17:10:00|111.09|109.79|111|109.7|111.13|109.83|110.85|109.55|374
1666718100000|2022-10-25 17:15:00|111.02|109.72|110.64|109.34|111.05|109.75|110.57|109.27|383
1666718400000|2022-10-25 17:20:00|110.63|109.33|110.72|109.42|110.8|109.5|110.61|109.31|352
1666718700000|2022-10-25 17:25:00|110.71|109.41|110.94|109.64|111|109.7|110.71|109.41|310
1666719000000|2022-10-25 17:30:00|110.96|109.66|110.97|109.67|111.12|109.82|110.92|109.62|228
1666719300000|2022-10-25 17:35:00|110.98|109.68|111.42|110.12|111.47|110.17|110.98|109.68|239
1666719600000|2022-10-25 17:40:00|111.43|110.13|111.86|110.56|111.97|110.67|111.35|110.05|292
1666719900000|2022-10-25 17:45:00|111.87|110.57|111.88|110.58|112.19|110.89|111.76|110.46|296
1666720200000|2022-10-25 17:50:00|111.87|110.57|112.47|111.17|112.48|111.18|111.81|110.51|434
1666720500000|2022-10-25 17:55:00|112.46|111.16|112.88|111.58|113.02|111.72|112.43|111.13|179
1666720800000|2022-10-25 18:00:00|112.89|111.59|112.43|111.13|112.98|111.68|112.21|110.91|323
1666721100000|2022-10-25 18:05:00|112.44|111.14|112.8|111.5|112.8|111.5|112.41|111.11|340
1666721400000|2022-10-25 18:10:00|112.81|111.51|113.01|111.71|113.53|112.23|112.79|111.49|245
1666721700000|2022-10-25 18:15:00|113.06|111.76|112.25|110.95|113.56|112.26|112.13|110.83|248
1666722000000|2022-10-25 18:20:00|112.27|110.97|110.61|109.31|112.54|111.24|110.49|109.19|450
1666722300000|2022-10-25 18:25:00|110.62|109.32|111.27|109.97|111.56|110.26|110.17|108.87|467
1666722600000|2022-10-25 18:30:00|111.3|110|111.11|109.81|111.9|110.6|110.97|109.67|433
1666722900000|2022-10-25 18:35:00|111.13|109.83|111.08|109.78|111.4|110.1|110.99|109.69|294
1666723200000|2022-10-25 18:40:00|111.09|109.79|110.63|109.33|111.1|109.8|110.36|109.06|288
1666723500000|2022-10-25 18:45:00|110.62|109.32|110.79|109.49|110.99|109.69|110.61|109.31|188
1666723800000|2022-10-25 18:50:00|110.78|109.48|110.93|109.63|111.05|109.75|110.71|109.41|274
1666724100000|2022-10-25 18:55:00|110.91|109.61|110.65|109.35|111|109.7|110.65|109.35|248
1666724400000|2022-10-25 19:00:00|110.64|109.34|111.26|109.96|111.31|110.01|110.64|109.34|172
1666724700000|2022-10-25 19:05:00|111.24|109.94|111.15|109.85|111.31|110.01|111.14|109.84|142
1666725000000|2022-10-25 19:10:00|111.14|109.84|111.36|110.06|111.37|110.07|111.1|109.8|177
1666725300000|2022-10-25 19:15:00|111.35|110.05|111.39|110.09|111.71|110.41|111.24|109.94|176
1666725600000|2022-10-25 19:20:00|111.4|110.1|111.35|110.05|111.49|110.19|111.32|110.02|101
1666725900000|2022-10-25 19:25:00|111.36|110.06|111.32|110.02|111.6|110.3|111.28|109.98|106
1666726200000|2022-10-25 19:30:00|111.33|110.03|110.88|109.58|111.6|110.3|110.65|109.35|283
1666726500000|2022-10-25 19:35:00|110.86|109.56|110.87|109.57|110.94|109.64|110.64|109.34|239
1666726800000|2022-10-25 19:40:00|110.85|109.55|110.86|109.56|111.05|109.75|110.84|109.54|190
1666727100000|2022-10-25 19:45:00|110.89|109.59|111.24|109.94|111.31|110.01|110.84|109.54|175
1666727400000|2022-10-25 19:50:00|111.23|109.93|111.3|110|111.37|110.07|111.22|109.92|58
1666727700000|2022-10-25 19:55:00|111.28|109.98|111.35|110.05|111.35|110.05|111.16|109.86|78
1666728000000|2022-10-25 20:00:00|111.37|110.07|110.85|109.55|111.64|110.34|110.72|109.42|507
1666728300000|2022-10-25 20:05:00|110.86|109.56|111.04|109.74|111.25|109.95|110.75|109.45|281
1666728600000|2022-10-25 20:10:00|111.05|109.75|110.7|109.4|111.05|109.75|110.6|109.3|164
1666728900000|2022-10-25 20:15:00|110.71|109.41|110.32|109.02|110.87|109.57|110.31|109.01|237
1666729200000|2022-10-25 20:20:00|110.31|109.01|110.16|108.86|110.54|109.24|110.11|108.81|272
1666729500000|2022-10-25 20:25:00|110.15|108.85|110.33|109.03|110.39|109.09|110.1|108.8|176
1666729800000|2022-10-25 20:30:00|110.32|109.02|110.39|109.09|110.44|109.14|110.3|109|93
1666730100000|2022-10-25 20:35:00|110.38|109.08|110.41|109.11|110.45|109.15|109.96|108.66|201
1666730400000|2022-10-25 20:40:00|110.43|109.13|110.35|109.05|110.52|109.22|110.14|108.84|172
1666730700000|2022-10-25 20:45:00|110.34|109.04|110.36|109.06|110.48|109.18|110.3|109|110
1666731000000|2022-10-25 20:50:00|110.37|109.07|110.33|109.03|110.48|109.18|110.33|109.03|67
1666731300000|2022-10-25 20:55:00|110.35|109.05|110.4|109.1|110.49|109.19|110.34|109.04|89
1666731600000|2022-10-25 21:00:00|110.43|109.13|110.37|109.07|110.5|109.2|110.29|108.99|49
1666731900000|2022-10-25 21:05:00|110.39|109.09|110.45|109.15|110.45|109.15|110.3|109|67
1666732200000|2022-10-25 21:10:00|110.46|109.16|110.79|109.49|111.01|109.71|110.46|109.16|49
1666732500000|2022-10-25 21:15:00|110.76|109.46|110.68|109.38|110.77|109.47|110.66|109.36|33
1666732800000|2022-10-25 21:20:00|110.69|109.39|110.42|109.12|110.72|109.42|110.27|108.97|66
1666733100000|2022-10-25 21:25:00|110.43|109.13|110.6|109.3|110.61|109.31|110.43|109.13|31
1666733400000|2022-10-25 21:30:00|110.59|109.29|110.5|109.2|110.6|109.3|110.5|109.2|47
1666733700000|2022-10-25 21:35:00|110.51|109.21|110.6|109.3|110.63|109.33|110.51|109.21|15
1666734000000|2022-10-25 21:40:00|110.62|109.32|110.65|109.35|110.66|109.36|110.59|109.29|16
1666734300000|2022-10-25 21:45:00|110.66|109.36|110.72|109.42|110.72|109.42|110.65|109.35|15
1666734600000|2022-10-25 21:50:00|110.71|109.41|110.91|109.61|110.95|109.65|110.69|109.39|76
1666734900000|2022-10-25 21:55:00|110.9|109.6|111.02|109.72|111.03|109.73|110.9|109.6|25
1666735200000|2022-10-25 22:00:00|111.01|109.71|110.51|109.21|111.01|109.71|110.49|109.19|225
1666735500000|2022-10-25 22:05:00|110.5|109.2|110.5|109.2|110.52|109.22|110.5|109.2|51
1666735800000|2022-10-25 22:10:00|110.49|109.19|110.47|109.17|110.5|109.2|110.47|109.17|43
1666736100000|2022-10-25 22:15:00|110.48|109.18|110.51|109.21|110.52|109.22|110.47|109.17|66
1666736400000|2022-10-25 22:20:00|110.5|109.2|110.51|109.21|110.52|109.22|110.48|109.18|106
1666736700000|2022-10-25 22:25:00|110.5|109.2|110.44|109.14|110.53|109.23|110.43|109.13|90
1666737000000|2022-10-25 22:30:00|110.46|109.16|110.23|108.93|110.46|109.16|110.23|108.93|107
1666737300000|2022-10-25 22:35:00|110.24|108.94|109.87|108.57|110.26|108.96|109.55|108.25|180
1666737600000|2022-10-25 22:40:00|109.88|108.58|110.17|108.87|110.17|108.87|109.88|108.58|92
1666737900000|2022-10-25 22:45:00|110.18|108.88|110.47|109.17|110.47|109.17|110.18|108.88|151
1666738200000|2022-10-25 22:50:00|110.46|109.16|110.34|109.04|110.55|109.25|110.33|109.03|150
1666738500000|2022-10-25 22:55:00|110.33|109.03|110.53|109.23|110.55|109.25|110.33|109.03|82
1666738800000|2022-10-25 23:00:00|110.54|109.24|110.55|109.25|110.57|109.27|110.52|109.22|56
1666739100000|2022-10-25 23:05:00|110.56|109.26|110.55|109.25|110.56|109.26|110.35|109.05|81
1666739400000|2022-10-25 23:10:00|110.56|109.26|110.67|109.37|110.78|109.48|110.56|109.26|153
1666739700000|2022-10-25 23:15:00|110.68|109.38|110.8|109.5|110.86|109.56|110.59|109.29|77
1666740000000|2022-10-25 23:20:00|110.79|109.49|110.81|109.51|110.82|109.52|110.79|109.49|7
1666740300000|2022-10-25 23:25:00|110.85|109.55|110.73|109.43|110.88|109.58|110.61|109.31|139
1666740600000|2022-10-25 23:30:00|110.77|109.47|110.78|109.48|110.87|109.57|110.66|109.36|197
1666740900000|2022-10-25 23:35:00|110.79|109.49|110.81|109.51|110.98|109.68|110.78|109.48|81
1666741200000|2022-10-25 23:40:00|110.82|109.52|110.7|109.4|110.95|109.65|110.7|109.4|124
1666741500000|2022-10-25 23:45:00|110.71|109.41|110.86|109.56|110.92|109.62|110.71|109.41|102
1666741800000|2022-10-25 23:50:00|110.87|109.57|110.65|109.35|110.94|109.64|110.65|109.35|144
1666742100000|2022-10-25 23:55:00|110.64|109.34|110.61|109.31|110.74|109.44|110.54|109.24|96
1666742400000|2022-10-26 00:00:00|110.62|109.32|110.65|109.35|111.08|109.78|110.57|109.27|231
1666742700000|2022-10-26 00:05:00|110.64|109.34|110.64|109.34|110.94|109.64|110.61|109.31|125
1666743000000|2022-10-26 00:10:00|110.65|109.35|110.88|109.58|110.9|109.6|110.64|109.34|164
1666743300000|2022-10-26 00:15:00|110.89|109.59|111.23|109.93|111.39|110.09|110.89|109.59|143
1666743600000|2022-10-26 00:20:00|111.22|109.92|110.91|109.61|111.25|109.95|110.91|109.61|123
1666743900000|2022-10-26 00:25:00|110.9|109.6|111.18|109.88|111.2|109.9|110.85|109.55|82
1666744200000|2022-10-26 00:30:00|111.16|109.86|111.02|109.72|111.27|109.97|110.92|109.62|135
1666744500000|2022-10-26 00:35:00|111.03|109.73|111.27|109.97|111.32|110.02|110.97|109.67|140
1666744800000|2022-10-26 00:40:00|111.29|109.99|111.32|110.02|111.4|110.1|111.15|109.85|75
1666745100000|2022-10-26 00:45:00|111.33|110.03|111.42|110.12|111.42|110.12|111.17|109.87|86
1666745400000|2022-10-26 00:50:00|111.4|110.1|111.35|110.05|111.49|110.19|111.33|110.03|77
1666745700000|2022-10-26 00:55:00|111.36|110.06|111.72|110.42|111.79|110.49|111.33|110.03|143
1666746000000|2022-10-26 01:00:00|111.74|110.44|111.8|110.5|111.84|110.54|111.68|110.38|110
1666746300000|2022-10-26 01:05:00|111.83|110.53|111.91|110.61|111.91|110.61|111.72|110.42|57
1666746600000|2022-10-26 01:10:00|111.92|110.62|112.1|110.8|112.18|110.88|111.83|110.53|111
1666746900000|2022-10-26 01:15:00|112.09|110.79|112.02|110.72|112.21|110.91|112.02|110.72|107
1666747200000|2022-10-26 01:20:00|112.03|110.73|111.83|110.53|112.1|110.8|111.83|110.53|76
1666747500000|2022-10-26 01:25:00|111.82|110.52|111.79|110.49|111.82|110.52|111.38|110.08|99
1666747800000|2022-10-26 01:30:00|111.8|110.5|112.11|110.81|112.11|110.81|111.76|110.46|93
1666748100000|2022-10-26 01:35:00|112.09|110.79|112.1|110.8|112.12|110.82|112.01|110.71|99
1666748400000|2022-10-26 01:40:00|112.11|110.81|112.23|110.93|112.47|111.17|112.1|110.8|170
1666748700000|2022-10-26 01:45:00|112.24|110.94|112.33|111.03|112.47|111.17|112.21|110.91|115
1666749000000|2022-10-26 01:50:00|112.32|111.02|112.22|110.92|112.51|111.21|112.22|110.92|142
1666749300000|2022-10-26 01:55:00|112.21|110.91|112.11|110.81|112.28|110.98|112.09|110.79|88
1666749600000|2022-10-26 02:00:00|112.12|110.82|112.22|110.92|112.33|111.03|112.08|110.78|109
1666749900000|2022-10-26 02:05:00|112.23|110.93|112.33|111.03|112.33|111.03|112.15|110.85|72
1666750200000|2022-10-26 02:10:00|112.32|111.02|112.66|111.36|112.67|111.37|112.32|111.02|68
1666750500000|2022-10-26 02:15:00|112.65|111.35|112.77|111.47|112.89|111.59|112.54|111.24|160
1666750800000|2022-10-26 02:20:00|112.76|111.46|112.62|111.32|112.76|111.46|112.43|111.13|127
1666751100000|2022-10-26 02:25:00|112.57|111.27|113.1|111.8|113.15|111.85|112.53|111.23|108
1666751400000|2022-10-26 02:30:00|113.11|111.81|113.01|111.71|113.26|111.96|112.99|111.69|89
1666751700000|2022-10-26 02:35:00|113.02|111.72|112.74|111.44|113.03|111.73|112.7|111.4|118
1666752000000|2022-10-26 02:40:00|112.75|111.45|112.83|111.53|112.85|111.55|112.71|111.41|122
1666752300000|2022-10-26 02:45:00|112.82|111.52|112.72|111.42|113.02|111.72|112.72|111.42|105
1666752600000|2022-10-26 02:50:00|112.67|111.37|112.58|111.28|112.71|111.41|112.53|111.23|117
1666752900000|2022-10-26 02:55:00|112.59|111.29|112.91|111.61|112.91|111.61|112.59|111.29|47
1666753200000|2022-10-26 03:00:00|112.89|111.59|112.72|111.42|112.89|111.59|112.71|111.41|97
1666753500000|2022-10-26 03:05:00|112.71|111.41|112.77|111.47|112.92|111.62|112.71|111.41|95
1666753800000|2022-10-26 03:10:00|112.78|111.48|112.64|111.34|112.81|111.51|112.59|111.29|112
1666754100000|2022-10-26 03:15:00|112.66|111.36|112.73|111.43|112.79|111.49|112.65|111.35|46
1666754400000|2022-10-26 03:20:00|112.72|111.42|112.89|111.59|112.9|111.6|112.72|111.42|42
1666754700000|2022-10-26 03:25:00|112.96|111.66|112.92|111.62|113.16|111.86|112.91|111.61|165
1666755000000|2022-10-26 03:30:00|112.93|111.63|112.89|111.59|113.04|111.74|112.85|111.55|154
1666755300000|2022-10-26 03:35:00|112.88|111.58|113.11|111.81|113.17|111.87|112.88|111.58|77
1666755600000|2022-10-26 03:40:00|113.1|111.8|112.98|111.68|113.13|111.83|112.9|111.6|69
1666755900000|2022-10-26 03:45:00|112.99|111.69|113|111.7|113.13|111.83|112.91|111.61|103
1666756200000|2022-10-26 03:50:00|113.01|111.71|112.93|111.63|113.18|111.88|112.93|111.63|79
1666756500000|2022-10-26 03:55:00|112.92|111.62|112.8|111.5|113.01|111.71|112.71|111.41|47
1666756800000|2022-10-26 04:00:00|112.79|111.49|112.63|111.33|112.8|111.5|112.48|111.18|100
1666757100000|2022-10-26 04:05:00|112.58|111.28|112.51|111.21|112.62|111.32|112.46|111.16|60
1666757400000|2022-10-26 04:10:00|112.5|111.2|112.4|111.1|112.52|111.22|112.32|111.02|81
1666757700000|2022-10-26 04:15:00|112.37|111.07|113.01|111.71|113.04|111.74|112.37|111.07|90
1666758000000|2022-10-26 04:20:00|113.03|111.73|112.94|111.64|113.17|111.87|112.93|111.63|73
1666758300000|2022-10-26 04:25:00|112.93|111.63|112.84|111.54|113.04|111.74|112.57|111.27|97
1666758600000|2022-10-26 04:30:00|112.85|111.55|113.35|112.05|113.44|112.14|112.85|111.55|140
1666758900000|2022-10-26 04:35:00|113.36|112.06|113.24|111.94|113.44|112.14|113.01|111.71|70
1666759200000|2022-10-26 04:40:00|113.25|111.95|113.11|111.81|113.28|111.98|113.05|111.75|71
1666759500000|2022-10-26 04:45:00|113.12|111.82|113.01|111.71|113.25|111.95|113.01|111.71|107
1666759800000|2022-10-26 04:50:00|113|111.7|112.66|111.36|113|111.7|112.66|111.36|72
1666760100000|2022-10-26 04:55:00|112.67|111.37|112.67|111.37|112.71|111.41|112.49|111.19|120
1666760400000|2022-10-26 05:00:00|112.66|111.36|112.91|111.61|112.92|111.62|112.66|111.36|89
1666760700000|2022-10-26 05:05:00|112.89|111.59|112.8|111.5|112.94|111.64|112.8|111.5|46
1666761000000|2022-10-26 05:10:00|112.81|111.51|112.24|110.94|112.81|111.51|112.24|110.94|142
1666761300000|2022-10-26 05:15:00|112.25|110.95|112.32|111.02|112.38|111.08|112.24|110.94|84
1666761600000|2022-10-26 05:20:00|112.31|111.01|112.34|111.04|112.4|111.1|112.27|110.97|61
1666761900000|2022-10-26 05:25:00|112.3|111|112.22|110.92|112.31|111.01|112.01|110.71|57
1666762200000|2022-10-26 05:30:00|112.21|110.91|112.32|111.02|112.65|111.35|112.17|110.87|98
1666762500000|2022-10-26 05:35:00|112.33|111.03|112.52|111.22|112.55|111.25|112.33|111.03|77
1666762800000|2022-10-26 05:40:00|112.51|111.21|112.55|111.25|112.6|111.3|112.46|111.16|89
1666763100000|2022-10-26 05:45:00|112.54|111.24|112.45|111.15|112.6|111.3|112.41|111.11|103
1666763400000|2022-10-26 05:50:00|112.44|111.14|112.63|111.33|112.66|111.36|112.44|111.14|36
1666763700000|2022-10-26 05:55:00|112.65|111.35|112.56|111.26|112.66|111.36|112.55|111.25|44
1666764000000|2022-10-26 06:00:00|112.55|111.25|112.59|111.29|112.64|111.34|112.55|111.25|27
1666764300000|2022-10-26 06:05:00|112.58|111.28|112.81|111.51|112.83|111.53|112.54|111.24|104
1666764600000|2022-10-26 06:10:00|112.82|111.52|112.77|111.47|113|111.7|112.72|111.42|202
1666764900000|2022-10-26 06:15:00|112.78|111.48|112.54|111.24|112.86|111.56|112.52|111.22|151
1666765200000|2022-10-26 06:20:00|112.55|111.25|112.49|111.19|112.59|111.29|112.43|111.13|144
1666765500000|2022-10-26 06:25:00|112.5|111.2|112.52|111.22|112.63|111.33|112.48|111.18|61
1666765800000|2022-10-26 06:30:00|112.51|111.21|112.76|111.46|112.76|111.46|112.47|111.17|59
1666766100000|2022-10-26 06:35:00|112.77|111.47|112.82|111.52|113.03|111.73|112.73|111.43|101
1666766400000|2022-10-26 06:40:00|112.83|111.53|112.9|111.6|112.98|111.68|112.73|111.43|91
1666766700000|2022-10-26 06:45:00|112.91|111.61|112.71|111.41|112.91|111.61|112.64|111.34|66
1666767000000|2022-10-26 06:50:00|112.7|111.4|112.72|111.42|112.73|111.43|112.63|111.33|50
1666767300000|2022-10-26 06:55:00|112.71|111.41|112.72|111.42|112.73|111.43|112.7|111.4|16
1666767600000|2022-10-26 07:00:00|112.73|111.43|112.66|111.36|112.82|111.52|112.64|111.34|91
1666767900000|2022-10-26 07:05:00|112.67|111.37|112.81|111.51|112.85|111.55|112.63|111.33|97
1666768200000|2022-10-26 07:10:00|112.8|111.5|112.53|111.23|112.8|111.5|112.53|111.23|138
1666768500000|2022-10-26 07:15:00|112.52|111.22|112.68|111.38|112.68|111.38|112.51|111.21|100
1666768800000|2022-10-26 07:20:00|112.69|111.39|112.85|111.55|112.85|111.55|112.69|111.39|76
1666769100000|2022-10-26 07:25:00|112.84|111.54|113.22|111.92|113.3|112|112.79|111.49|171
1666769400000|2022-10-26 07:30:00|113.21|111.91|112.81|111.51|113.22|111.92|112.8|111.5|95
1666769700000|2022-10-26 07:35:00|112.8|111.5|112.77|111.47|113.02|111.72|112.71|111.41|96
1666770000000|2022-10-26 07:40:00|112.76|111.46|112.76|111.46|112.8|111.5|112.71|111.41|119
1666770300000|2022-10-26 07:45:00|112.75|111.45|112.94|111.64|112.97|111.67|112.71|111.41|130
1666770600000|2022-10-26 07:50:00|112.91|111.61|112.47|111.17|112.92|111.62|112.43|111.13|209
1666770900000|2022-10-26 07:55:00|112.45|111.15|112.36|111.06|112.53|111.23|112.22|110.92|194
1666771200000|2022-10-26 08:00:00|112.35|111.05|112.46|111.16|112.46|111.16|112.14|110.84|248
1666771500000|2022-10-26 08:05:00|112.45|111.15|112|110.7|112.45|111.15|111.81|110.51|268
1666771800000|2022-10-26 08:10:00|112.03|110.73|111.47|110.17|112.04|110.74|111.43|110.13|193
1666772100000|2022-10-26 08:15:00|111.48|110.18|111.64|110.34|111.69|110.39|111.47|110.17|162
1666772400000|2022-10-26 08:20:00|111.63|110.33|111.9|110.6|111.9|110.6|111.56|110.26|86
1666772700000|2022-10-26 08:25:00|112|110.7|111.81|110.51|112.05|110.75|111.81|110.51|68
1666773000000|2022-10-26 08:30:00|111.82|110.52|112.23|110.93|112.3|111|111.81|110.51|90
1666773300000|2022-10-26 08:35:00|112.22|110.92|113.14|111.84|113.52|112.22|112.22|110.92|449
1666773600000|2022-10-26 08:40:00|113.15|111.85|112.73|111.43|113.2|111.9|112.7|111.4|290
1666773900000|2022-10-26 08:45:00|112.72|111.42|112.95|111.65|112.97|111.67|112.67|111.37|314
1666774200000|2022-10-26 08:50:00|112.96|111.66|112.94|111.64|113.1|111.8|112.8|111.5|250
1666774500000|2022-10-26 08:55:00|112.92|111.62|112.55|111.25|113|111.7|112.43|111.13|282
1666774800000|2022-10-26 09:00:00|112.53|111.23|112.8|111.5|112.84|111.54|112.53|111.23|215
1666775100000|2022-10-26 09:05:00|112.81|111.51|112.61|111.31|112.81|111.51|112.53|111.23|173
1666775400000|2022-10-26 09:10:00|112.62|111.32|112.33|111.03|112.62|111.32|112.06|110.76|292
1666775700000|2022-10-26 09:15:00|112.35|111.05|112.59|111.29|112.65|111.35|112.27|110.97|163
1666776000000|2022-10-26 09:20:00|112.58|111.28|112.39|111.09|112.58|111.28|112.24|110.94|186
1666776300000|2022-10-26 09:25:00|112.4|111.1|112.37|111.07|112.5|111.2|112.32|111.02|213
1666776600000|2022-10-26 09:30:00|112.38|111.08|112.49|111.19|112.5|111.2|112.36|111.06|145
1666776900000|2022-10-26 09:35:00|112.43|111.13|112.38|111.08|112.51|111.21|112.37|111.07|123
1666777200000|2022-10-26 09:40:00|112.39|111.09|112.46|111.16|112.46|111.16|112.39|111.09|57
1666777500000|2022-10-26 09:45:00|112.45|111.15|112.43|111.13|112.46|111.16|112.32|111.02|121
1666777800000|2022-10-26 09:50:00|112.44|111.14|112.31|111.01|112.45|111.15|112.31|111.01|81
1666778100000|2022-10-26 09:55:00|112.32|111.02|112.3|111|112.43|111.13|112.29|110.99|109
1666778400000|2022-10-26 10:00:00|112.31|111.01|112.5|111.2|112.54|111.24|112.29|110.99|42
1666778700000|2022-10-26 10:05:00|112.51|111.21|112.79|111.49|112.79|111.49|112.51|111.21|69
1666779000000|2022-10-26 10:10:00|112.75|111.45|112.25|110.95|112.75|111.45|112.15|110.85|112
1666779300000|2022-10-26 10:15:00|112.26|110.96|112.44|111.14|112.45|111.15|112.26|110.96|67
1666779600000|2022-10-26 10:20:00|112.45|111.15|112.76|111.46|112.77|111.47|112.45|111.15|83
1666779900000|2022-10-26 10:25:00|112.82|111.52|112.89|111.59|112.93|111.63|112.82|111.52|73
1666780200000|2022-10-26 10:30:00|112.9|111.6|113.04|111.74|113.08|111.78|112.86|111.56|55
1666780500000|2022-10-26 10:35:00|113.02|111.72|113.06|111.76|113.07|111.77|112.92|111.62|74
1666780800000|2022-10-26 10:40:00|113.04|111.74|113.19|111.89|113.19|111.89|113.03|111.73|118
1666781100000|2022-10-26 10:45:00|113.21|111.91|113.33|112.03|113.34|112.04|113.18|111.88|63
1666781400000|2022-10-26 10:50:00|113.32|112.02|113.29|111.99|113.44|112.14|113.28|111.98|33
1666781700000|2022-10-26 10:55:00|113.28|111.98|113.39|112.09|113.5|112.2|113.28|111.98|35
1666782000000|2022-10-26 11:00:00|113.4|112.1|113.42|112.12|113.55|112.25|113.21|111.91|116
1666782300000|2022-10-26 11:05:00|113.41|112.11|113.03|111.73|113.41|112.11|113|111.7|115
1666782600000|2022-10-26 11:10:00|113.02|111.72|113.04|111.74|113.13|111.83|112.92|111.62|137
1666782900000|2022-10-26 11:15:00|113.03|111.73|113|111.7|113.05|111.75|112.83|111.53|127
1666783200000|2022-10-26 11:20:00|112.99|111.69|113.06|111.76|113.11|111.81|112.99|111.69|63
1666783500000|2022-10-26 11:25:00|113.08|111.78|113.2|111.9|113.2|111.9|113.07|111.77|52
1666783800000|2022-10-26 11:30:00|113.19|111.89|112.92|111.62|113.19|111.89|112.91|111.61|187
1666784100000|2022-10-26 11:35:00|112.91|111.61|112.92|111.62|112.94|111.64|112.81|111.51|86
1666784400000|2022-10-26 11:40:00|112.9|111.6|112.8|111.5|112.99|111.69|112.74|111.44|100
1666784700000|2022-10-26 11:45:00|112.79|111.49|112.54|111.24|112.81|111.51|112.5|111.2|194
1666785000000|2022-10-26 11:50:00|112.55|111.25|112.5|111.2|112.7|111.4|112.4|111.1|245
1666785300000|2022-10-26 11:55:00|112.49|111.19|112.6|111.3|112.64|111.34|112.43|111.13|168
1666785600000|2022-10-26 12:00:00|112.52|111.22|112.22|110.92|112.52|111.22|112.1|110.8|128
1666785900000|2022-10-26 12:05:00|112.23|110.93|111.88|110.58|112.31|111.01|111.84|110.54|262
1666786200000|2022-10-26 12:10:00|111.87|110.57|112.21|110.91|112.24|110.94|111.81|110.51|194
1666786500000|2022-10-26 12:15:00|112.22|110.92|112.15|110.85|112.38|111.08|112.13|110.83|159
1666786800000|2022-10-26 12:20:00|112.19|110.89|111.91|110.61|112.22|110.92|111.67|110.37|226
1666787100000|2022-10-26 12:25:00|111.92|110.62|112.07|110.77|112.08|110.78|111.92|110.62|165
1666787400000|2022-10-26 12:30:00|112.06|110.76|112.29|110.99|112.3|111|112.04|110.74|172
1666787700000|2022-10-26 12:35:00|112.28|110.98|112.29|110.99|112.38|111.08|112.2|110.9|204
1666788000000|2022-10-26 12:40:00|112.28|110.98|112.22|110.92|112.29|110.99|112.11|110.81|109
1666788300000|2022-10-26 12:45:00|112.21|110.91|112.29|110.99|112.29|110.99|112.01|110.71|85
1666788600000|2022-10-26 12:50:00|112.28|110.98|112.54|111.24|112.61|111.31|112.27|110.97|166
1666788900000|2022-10-26 12:55:00|112.53|111.23|112.64|111.34|112.65|111.35|112.51|111.21|126
1666789200000|2022-10-26 13:00:00|112.63|111.33|112.54|111.24|112.66|111.36|112.54|111.24|161
1666789500000|2022-10-26 13:05:00|112.53|111.23|112.13|110.83|112.54|111.24|111.86|110.56|258
1666789800000|2022-10-26 13:10:00|112.11|110.81|112.41|111.11|112.45|111.15|112.08|110.78|174
1666790100000|2022-10-26 13:15:00|112.42|111.12|112.32|111.02|112.44|111.14|112.21|110.91|125
1666790400000|2022-10-26 13:20:00|112.33|111.03|112.3|111|112.35|111.05|112.12|110.82|207
1666790700000|2022-10-26 13:25:00|112.31|111.01|112.32|111.02|112.36|111.06|112.18|110.88|229
1666791000000|2022-10-26 13:30:00|112.31|111.01|112.11|110.81|112.47|111.17|111.94|110.64|458
1666791300000|2022-10-26 13:35:00|112.1|110.8|112.7|111.4|112.7|111.4|111.7|110.4|388
1666791600000|2022-10-26 13:40:00|112.69|111.39|112.41|111.11|112.77|111.47|112.41|111.11|347
1666791900000|2022-10-26 13:45:00|112.45|111.15|113.04|111.74|113.29|111.99|112.44|111.14|326
1666792200000|2022-10-26 13:50:00|113.03|111.73|113.21|111.91|113.26|111.96|112.94|111.64|327
1666792500000|2022-10-26 13:55:00|113.22|111.92|112.83|111.53|113.26|111.96|112.78|111.48|197
1666792800000|2022-10-26 14:00:00|112.84|111.54|113.2|111.9|113.41|112.11|112.84|111.54|409
1666793100000|2022-10-26 14:05:00|113.19|111.89|113.34|112.04|113.45|112.15|113.01|111.71|361
1666793400000|2022-10-26 14:10:00|113.33|112.03|113.74|112.44|113.82|112.52|113.31|112.01|401
1666793700000|2022-10-26 14:15:00|113.73|112.43|114.02|112.72|114.2|112.9|113.53|112.23|532
1666794000000|2022-10-26 14:20:00|114.01|112.71|113.24|111.94|114.03|112.73|113.22|111.92|547
1666794300000|2022-10-26 14:25:00|113.25|111.95|113.48|112.18|113.72|112.42|113.24|111.94|368
1666794600000|2022-10-26 14:30:00|113.47|112.17|113.2|111.9|113.47|112.17|113.08|111.78|240
1666794900000|2022-10-26 14:35:00|113.14|111.84|113.33|112.03|113.33|112.03|112.99|111.69|176
1666795200000|2022-10-26 14:40:00|113.35|112.05|113.42|112.12|113.71|112.41|113.29|111.99|306
1666795500000|2022-10-26 14:45:00|113.41|112.11|113.11|111.81|113.53|112.23|113.01|111.71|222
1666795800000|2022-10-26 14:50:00|113.1|111.8|112.8|111.5|113.1|111.8|112.67|111.37|165
1666796100000|2022-10-26 14:55:00|112.81|111.51|112.73|111.43|112.81|111.51|112.67|111.37|163
1666796400000|2022-10-26 15:00:00|112.74|111.44|112.85|111.55|112.9|111.6|112.74|111.44|98
1666796700000|2022-10-26 15:05:00|112.84|111.54|112.89|111.59|112.96|111.66|112.8|111.5|185
1666797000000|2022-10-26 15:10:00|112.88|111.58|112.96|111.66|112.98|111.68|112.81|111.51|87
1666797300000|2022-10-26 15:15:00|112.97|111.67|112.94|111.64|113.06|111.76|112.84|111.54|132
1666797600000|2022-10-26 15:20:00|112.93|111.63|112.82|111.52|113.03|111.73|112.82|111.52|182
1666797900000|2022-10-26 15:25:00|112.83|111.53|112.97|111.67|113.04|111.74|112.75|111.45|186
1666798200000|2022-10-26 15:30:00|112.96|111.66|113.16|111.86|113.21|111.91|112.92|111.62|130
1666798500000|2022-10-26 15:35:00|113.15|111.85|113.2|111.9|113.25|111.95|113.11|111.81|72
1666798800000|2022-10-26 15:40:00|113.19|111.89|113.13|111.83|113.22|111.92|113.05|111.75|163
1666799100000|2022-10-26 15:45:00|113.12|111.82|112.39|111.09|113.12|111.82|112.38|111.08|251
1666799400000|2022-10-26 15:50:00|112.42|111.12|112.32|111.02|112.54|111.24|112.27|110.97|271
1666799700000|2022-10-26 15:55:00|112.33|111.03|112.47|111.17|112.49|111.19|112.33|111.03|113
1666800000000|2022-10-26 16:00:00|112.48|111.18|112.53|111.23|112.67|111.37|112.47|111.17|88
1666800300000|2022-10-26 16:05:00|112.52|111.22|112.65|111.35|112.69|111.39|112.51|111.21|150
1666800600000|2022-10-26 16:10:00|112.64|111.34|112.62|111.32|112.76|111.46|112.61|111.31|132
1666800900000|2022-10-26 16:15:00|112.63|111.33|112.58|111.28|112.63|111.33|112.36|111.06|181
1666801200000|2022-10-26 16:20:00|112.57|111.27|112.49|111.19|112.64|111.34|112.49|111.19|145
1666801500000|2022-10-26 16:25:00|112.5|111.2|112.33|111.03|112.52|111.22|112.31|111.01|156
1666801800000|2022-10-26 16:30:00|112.34|111.04|112.33|111.03|112.6|111.3|112.32|111.02|154
1666802100000|2022-10-26 16:35:00|112.38|111.08|112.58|111.28|112.73|111.43|112.21|110.91|204
1666802400000|2022-10-26 16:40:00|112.59|111.29|112.41|111.11|112.68|111.38|112.4|111.1|158
1666802700000|2022-10-26 16:45:00|112.45|111.15|112.23|110.93|112.54|111.24|112.19|110.89|189
1666803000000|2022-10-26 16:50:00|112.22|110.92|112.33|111.03|112.33|111.03|112.02|110.72|109
1666803300000|2022-10-26 16:55:00|112.32|111.02|112.43|111.13|112.49|111.19|112.13|110.83|173
1666803600000|2022-10-26 17:00:00|112.45|111.15|112.68|111.38|112.68|111.38|112.22|110.92|155
1666803900000|2022-10-26 17:05:00|112.67|111.37|112.91|111.61|112.93|111.63|112.67|111.37|105
1666804200000|2022-10-26 17:10:00|112.92|111.62|112.9|111.6|112.96|111.66|112.8|111.5|84
1666804500000|2022-10-26 17:15:00|112.91|111.61|113|111.7|113.04|111.74|112.87|111.57|142
1666804800000|2022-10-26 17:20:00|112.99|111.69|112.67|111.37|113.02|111.72|112.66|111.36|131
1666805100000|2022-10-26 17:25:00|112.65|111.35|112.74|111.44|112.76|111.46|112.53|111.23|117
1666805400000|2022-10-26 17:30:00|112.75|111.45|112.53|111.23|112.77|111.47|112.5|111.2|167
1666805700000|2022-10-26 17:35:00|112.52|111.22|112.84|111.54|112.84|111.54|112.52|111.22|179
1666806000000|2022-10-26 17:40:00|112.83|111.53|112.82|111.52|112.92|111.62|112.71|111.41|127
1666806300000|2022-10-26 17:45:00|112.81|111.51|112.87|111.57|113.06|111.76|112.8|111.5|121
1666806600000|2022-10-26 17:50:00|112.88|111.58|113.13|111.83|113.21|111.91|112.88|111.58|144
1666806900000|2022-10-26 17:55:00|113.12|111.82|113.14|111.84|113.2|111.9|112.92|111.62|119
1666807200000|2022-10-26 18:00:00|113.15|111.85|113.32|112.02|113.4|112.1|113.1|111.8|128
1666807500000|2022-10-26 18:05:00|113.31|112.01|113.4|112.1|113.42|112.12|113.22|111.92|100
1666807800000|2022-10-26 18:10:00|113.39|112.09|113.13|111.83|113.49|112.19|113.11|111.81|78
1666808100000|2022-10-26 18:15:00|113.12|111.82|112.94|111.64|113.14|111.84|112.94|111.64|158
1666808400000|2022-10-26 18:20:00|112.93|111.63|113.12|111.82|113.12|111.82|112.9|111.6|128
1666808700000|2022-10-26 18:25:00|113.13|111.83|112.91|111.61|113.14|111.84|112.9|111.6|116
1666809000000|2022-10-26 18:30:00|112.9|111.6|112.9|111.6|112.94|111.64|112.73|111.43|86
1666809300000|2022-10-26 18:35:00|112.91|111.61|112.96|111.66|113.11|111.81|112.91|111.61|110
1666809600000|2022-10-26 18:40:00|112.95|111.65|112.66|111.36|112.95|111.65|112.62|111.32|163
1666809900000|2022-10-26 18:45:00|112.65|111.35|112.44|111.14|112.73|111.43|112.39|111.09|180
1666810200000|2022-10-26 18:50:00|112.43|111.13|112.4|111.1|112.6|111.3|112.28|110.98|181
1666810500000|2022-10-26 18:55:00|112.39|111.09|112.5|111.2|112.51|111.21|112.25|110.95|148
1666810800000|2022-10-26 19:00:00|112.51|111.21|112.22|110.92|112.52|111.22|112.16|110.86|171
1666811100000|2022-10-26 19:05:00|112.17|110.87|112.23|110.93|112.24|110.94|112.03|110.73|111
1666811400000|2022-10-26 19:10:00|112.22|110.92|112.33|111.03|112.42|111.12|112.14|110.84|96
1666811700000|2022-10-26 19:15:00|112.36|111.06|112.52|111.22|112.52|111.22|112.36|111.06|111
1666812000000|2022-10-26 19:20:00|112.51|111.21|112.47|111.17|112.51|111.21|112.41|111.11|79
1666812300000|2022-10-26 19:25:00|112.49|111.19|112.66|111.36|112.67|111.37|112.49|111.19|67
1666812600000|2022-10-26 19:30:00|112.67|111.37|112.71|111.41|112.87|111.57|112.66|111.36|80
1666812900000|2022-10-26 19:35:00|112.72|111.42|112.87|111.57|112.9|111.6|112.64|111.34|122
1666813200000|2022-10-26 19:40:00|112.89|111.59|112.95|111.65|112.95|111.65|112.84|111.54|83
1666813500000|2022-10-26 19:45:00|112.98|111.68|112.82|111.52|113.03|111.73|112.74|111.44|106
1666813800000|2022-10-26 19:50:00|112.86|111.56|112.91|111.61|112.92|111.62|112.73|111.43|146
1666814100000|2022-10-26 19:55:00|112.9|111.6|112.97|111.67|112.97|111.67|112.84|111.54|78
1666814400000|2022-10-26 20:00:00|112.99|111.69|112.92|111.62|113.03|111.73|112.73|111.43|180
1666814700000|2022-10-26 20:05:00|112.93|111.63|112.76|111.46|113.43|112.13|112.72|111.42|532
1666815000000|2022-10-26 20:10:00|112.77|111.47|112.96|111.66|113|111.7|112.72|111.42|228
1666815300000|2022-10-26 20:15:00|112.95|111.65|113.02|111.72|113.09|111.79|112.91|111.61|85
1666815600000|2022-10-26 20:20:00|113.01|111.71|113.01|111.71|113.04|111.74|112.91|111.61|84
1666815900000|2022-10-26 20:25:00|113|111.7|113.1|111.8|113.19|111.89|112.92|111.62|109
1666816200000|2022-10-26 20:30:00|113.11|111.81|113.06|111.76|113.19|111.89|112.95|111.65|144
1666816500000|2022-10-26 20:35:00|113.05|111.75|113.22|111.92|113.22|111.92|113.04|111.74|94
1666816800000|2022-10-26 20:40:00|113.2|111.9|113.22|111.92|113.25|111.95|113.13|111.83|49
1666817100000|2022-10-26 20:45:00|113.21|111.91|113.35|112.05|113.39|112.09|113.2|111.9|50
1666817400000|2022-10-26 20:50:00|113.37|112.07|113.28|111.98|113.38|112.08|113.25|111.95|75
1666817700000|2022-10-26 20:55:00|113.26|111.96|113.23|111.93|113.31|112.01|113.21|111.91|102
1666818000000|2022-10-26 21:00:00|113.24|111.94|113.22|111.92|113.26|111.96|113.21|111.91|28
1666818300000|2022-10-26 21:05:00|113.23|111.93|113.4|112.1|113.4|112.1|113.21|111.91|55
1666818600000|2022-10-26 21:10:00|113.39|112.09|113.28|111.98|113.4|112.1|113.16|111.86|37
1666818900000|2022-10-26 21:15:00|113.27|111.97|113.35|112.05|113.36|112.06|113.27|111.97|21
1666819200000|2022-10-26 21:20:00|113.36|112.06|113.37|112.07|113.4|112.1|113.34|112.04|35
1666819500000|2022-10-26 21:25:00|113.38|112.08|113.38|112.08|113.39|112.09|113.35|112.05|12
1666819800000|2022-10-26 21:30:00|113.37|112.07|113.24|111.94|113.37|112.07|113.24|111.94|12
1666820100000|2022-10-26 21:35:00|113.25|111.95|113.4|112.1|113.4|112.1|113.24|111.94|93
1666820400000|2022-10-26 21:40:00|113.41|112.11|113.46|112.16|113.48|112.18|113.4|112.1|12
1666820700000|2022-10-26 21:45:00|113.47|112.17|113.51|112.21|113.51|112.21|113.46|112.16|34
1666821000000|2022-10-26 21:50:00|113.52|112.22|113.53|112.23|113.55|112.25|113.52|112.22|56
1666821300000|2022-10-26 21:55:00|113.52|112.22|113.53|112.23|113.54|112.24|113.52|112.22|46
1666821600000|2022-10-26 22:00:00|113.52|112.22|112.85|111.55|113.53|112.23|112.84|111.54|115
1666821900000|2022-10-26 22:05:00|112.84|111.54|113.46|112.16|113.46|112.16|112.83|111.53|190
1666822200000|2022-10-26 22:10:00|113.44|112.14|113.4|112.1|113.47|112.17|113.38|112.08|68
1666822500000|2022-10-26 22:15:00|113.41|112.11|113.55|112.25|113.57|112.27|113.29|111.99|117
1666822800000|2022-10-26 22:20:00|113.53|112.23|113.76|112.46|113.77|112.47|113.53|112.23|131
1666823100000|2022-10-26 22:25:00|113.77|112.47|113.85|112.55|113.88|112.58|113.72|112.42|96
1666823400000|2022-10-26 22:30:00|113.83|112.53|113.71|112.41|113.92|112.62|113.71|112.41|76
1666823700000|2022-10-26 22:35:00|113.72|112.42|113.77|112.47|113.79|112.49|113.7|112.4|67
1666824000000|2022-10-26 22:40:00|113.75|112.45|113.7|112.4|113.79|112.49|113.66|112.36|49
1666824300000|2022-10-26 22:45:00|113.71|112.41|113.63|112.33|113.73|112.43|113.63|112.33|64
1666824600000|2022-10-26 22:50:00|113.64|112.34|113.57|112.27|113.68|112.38|113.57|112.27|57
1666824900000|2022-10-26 22:55:00|113.56|112.26|113.72|112.42|113.74|112.44|113.55|112.25|62
1666825200000|2022-10-26 23:00:00|113.71|112.41|113.95|112.65|114|112.7|113.69|112.39|132
1666825500000|2022-10-26 23:05:00|113.96|112.66|114.03|112.73|114.15|112.85|113.93|112.63|240
1666825800000|2022-10-26 23:10:00|114.04|112.74|114.06|112.76|114.24|112.94|114.04|112.74|189
1666826100000|2022-10-26 23:15:00|114.05|112.75|113.79|112.49|114.06|112.76|113.76|112.46|144
1666826400000|2022-10-26 23:20:00|113.78|112.48|113.76|112.46|113.92|112.62|113.72|112.42|75
1666826700000|2022-10-26 23:25:00|113.75|112.45|113.77|112.47|113.82|112.52|113.69|112.39|37
1666827000000|2022-10-26 23:30:00|113.78|112.48|113.74|112.44|113.78|112.48|113.69|112.39|25
1666827300000|2022-10-26 23:35:00|113.72|112.42|113.6|112.3|113.72|112.42|113.6|112.3|44
1666827600000|2022-10-26 23:40:00|113.62|112.32|113.61|112.31|113.87|112.57|113.58|112.28|45
1666827900000|2022-10-26 23:45:00|113.6|112.3|113.63|112.33|113.63|112.33|113.56|112.26|33
1666828200000|2022-10-26 23:50:00|113.64|112.34|113.55|112.25|113.64|112.34|113.54|112.24|88
1666828500000|2022-10-26 23:55:00|113.54|112.24|113.6|112.3|113.62|112.32|113.49|112.19|37
1666828800000|2022-10-27 00:00:00|113.61|112.31|113.65|112.35|113.65|112.35|113.54|112.24|41
1666829100000|2022-10-27 00:05:00|113.64|112.34|113.8|112.5|114.01|112.71|113.61|112.31|76
1666829400000|2022-10-27 00:10:00|113.79|112.49|113.71|112.41|113.8|112.5|113.54|112.24|93
1666829700000|2022-10-27 00:15:00|113.72|112.42|114.1|112.8|114.13|112.83|113.72|112.42|137
1666830000000|2022-10-27 00:20:00|114.06|112.76|113.93|112.63|114.2|112.9|113.93|112.63|74
1666830300000|2022-10-27 00:25:00|113.92|112.62|114.06|112.76|114.06|112.76|113.64|112.34|137
1666830600000|2022-10-27 00:30:00|114.05|112.75|114.09|112.79|114.17|112.87|114|112.7|63
1666830900000|2022-10-27 00:35:00|114.06|112.76|113.62|112.32|114.06|112.76|113.62|112.32|140
1666831200000|2022-10-27 00:40:00|113.63|112.33|113.5|112.2|113.65|112.35|113.43|112.13|90
1666831500000|2022-10-27 00:45:00|113.49|112.19|113.47|112.17|113.7|112.4|113.42|112.12|101
1666831800000|2022-10-27 00:50:00|113.46|112.16|113.48|112.18|113.53|112.23|113.31|112.01|114
1666832100000|2022-10-27 00:55:00|113.47|112.17|113.64|112.34|113.73|112.43|113.46|112.16|113
1666832400000|2022-10-27 01:00:00|113.63|112.33|113.77|112.47|113.84|112.54|113.62|112.32|111
1666832700000|2022-10-27 01:05:00|113.8|112.5|113.88|112.58|113.97|112.67|113.78|112.48|59
1666833000000|2022-10-27 01:10:00|113.86|112.56|113.92|112.62|113.97|112.67|113.86|112.56|67
1666833300000|2022-10-27 01:15:00|113.93|112.63|113.94|112.64|113.97|112.67|113.77|112.47|108
1666833600000|2022-10-27 01:20:00|113.93|112.63|114.02|112.72|114.14|112.84|113.93|112.63|140
1666833900000|2022-10-27 01:25:00|114.03|112.73|113.47|112.17|114.03|112.73|113.47|112.17|125
1666834200000|2022-10-27 01:30:00|113.48|112.18|113.26|111.96|113.71|112.41|113.24|111.94|113
1666834500000|2022-10-27 01:35:00|113.25|111.95|113.22|111.92|113.48|112.18|113.15|111.85|183
1666834800000|2022-10-27 01:40:00|113.23|111.93|113.26|111.96|113.34|112.04|113.13|111.83|292
1666835100000|2022-10-27 01:45:00|113.25|111.95|113.23|111.93|113.33|112.03|113.12|111.82|155
1666835400000|2022-10-27 01:50:00|113.24|111.94|113.22|111.92|113.3|112|113.21|111.91|114
1666835700000|2022-10-27 01:55:00|113.23|111.93|113.26|111.96|113.36|112.06|113.22|111.92|114
1666836000000|2022-10-27 02:00:00|113.27|111.97|113.74|112.44|113.75|112.45|113.22|111.92|109
1666836300000|2022-10-27 02:05:00|113.75|112.45|113.72|112.42|113.78|112.48|113.63|112.33|122
1666836600000|2022-10-27 02:10:00|113.73|112.43|113.75|112.45|113.83|112.53|113.63|112.33|161
1666836900000|2022-10-27 02:15:00|113.73|112.43|113.34|112.04|113.88|112.58|113.34|112.04|187
1666837200000|2022-10-27 02:20:00|113.35|112.05|113.04|111.74|113.35|112.05|112.71|111.41|352
1666837500000|2022-10-27 02:25:00|113.03|111.73|113.01|111.71|113.12|111.82|112.94|111.64|203
1666837800000|2022-10-27 02:30:00|112.96|111.66|113.33|112.03|113.33|112.03|112.82|111.52|139
1666838100000|2022-10-27 02:35:00|113.34|112.04|113.6|112.3|113.7|112.4|113.31|112.01|150
1666838400000|2022-10-27 02:40:00|113.61|112.31|113.6|112.3|113.78|112.48|113.58|112.28|124
1666838700000|2022-10-27 02:45:00|113.62|112.32|114|112.7|114|112.7|113.62|112.32|160
1666839000000|2022-10-27 02:50:00|114.1|112.8|114.29|112.99|114.29|112.99|114.08|112.78|93
1666839300000|2022-10-27 02:55:00|114.28|112.98|113.71|112.41|114.48|113.18|113.7|112.4|311
1666839600000|2022-10-27 03:00:00|113.7|112.4|114.53|113.23|114.57|113.27|113.48|112.18|350
1666839900000|2022-10-27 03:05:00|114.52|113.22|115.04|113.74|115.1|113.8|114.39|113.09|299
1666840200000|2022-10-27 03:10:00|115.06|113.76|114.86|113.56|115.13|113.83|114.81|113.51|188
1666840500000|2022-10-27 03:15:00|114.84|113.54|115.13|113.83|115.2|113.9|114.82|113.52|163
1666840800000|2022-10-27 03:20:00|115.12|113.82|114.8|113.5|115.14|113.84|114.79|113.49|161
1666841100000|2022-10-27 03:25:00|114.81|113.51|114.68|113.38|114.82|113.52|114.43|113.13|103
1666841400000|2022-10-27 03:30:00|114.67|113.37|114.74|113.44|114.74|113.44|114.58|113.28|116
1666841700000|2022-10-27 03:35:00|114.73|113.43|115.37|114.07|115.37|114.07|114.73|113.43|126
1666842000000|2022-10-27 03:40:00|115.36|114.06|115.35|114.05|115.37|114.07|115.17|113.87|138
1666842300000|2022-10-27 03:45:00|115.34|114.04|115.42|114.12|115.47|114.17|115.33|114.03|87
1666842600000|2022-10-27 03:50:00|115.41|114.11|115.5|114.2|115.51|114.21|115.25|113.95|123
1666842900000|2022-10-27 03:55:00|115.51|114.21|115.76|114.46|115.83|114.53|115.51|114.21|308
1666843200000|2022-10-27 04:00:00|115.77|114.47|114.79|113.49|115.85|114.55|114.77|113.47|206
1666843500000|2022-10-27 04:05:00|114.78|113.48|114.55|113.25|114.87|113.57|114.47|113.17|185
1666843800000|2022-10-27 04:10:00|114.52|113.22|114.18|112.88|114.61|113.31|114.12|112.82|191
1666844100000|2022-10-27 04:15:00|114.19|112.89|114.61|113.31|114.63|113.33|114.16|112.86|132
1666844400000|2022-10-27 04:20:00|114.62|113.32|114.68|113.38|114.7|113.4|114.59|113.29|146
1666844700000|2022-10-27 04:25:00|114.69|113.39|114.63|113.33|114.71|113.41|114.5|113.2|126
1666845000000|2022-10-27 04:30:00|114.64|113.34|113.99|112.69|114.78|113.48|113.99|112.69|133
1666845300000|2022-10-27 04:35:00|114|112.7|114.37|113.07|114.37|113.07|113.91|112.61|83
1666845600000|2022-10-27 04:40:00|114.38|113.08|114.6|113.3|114.62|113.32|114.38|113.08|78
1666845900000|2022-10-27 04:45:00|114.61|113.31|114.7|113.4|114.82|113.52|114.56|113.26|153
1666846200000|2022-10-27 04:50:00|114.71|113.41|114.8|113.5|114.95|113.65|114.69|113.39|222
1666846500000|2022-10-27 04:55:00|114.81|113.51|114.8|113.5|114.85|113.55|114.7|113.4|129
1666846800000|2022-10-27 05:00:00|114.78|113.48|114.94|113.64|114.98|113.68|114.77|113.47|67
1666847100000|2022-10-27 05:05:00|114.93|113.63|114.99|113.69|115|113.7|114.9|113.6|80
1666847400000|2022-10-27 05:10:00|115|113.7|115.04|113.74|115.06|113.76|114.91|113.61|61
1666847700000|2022-10-27 05:15:00|115.05|113.75|115.14|113.84|115.18|113.88|115.03|113.73|80
1666848000000|2022-10-27 05:20:00|115.13|113.83|115.23|113.93|115.35|114.05|115.11|113.81|68
1666848300000|2022-10-27 05:25:00|115.22|113.92|115.12|113.82|115.24|113.94|115.09|113.79|61
1666848600000|2022-10-27 05:30:00|115.13|113.83|114.67|113.37|115.23|113.93|114.64|113.34|153
1666848900000|2022-10-27 05:35:00|114.68|113.38|114.81|113.51|114.84|113.54|114.59|113.29|123
1666849200000|2022-10-27 05:40:00|114.8|113.5|115.16|113.86|115.27|113.97|114.71|113.41|201
1666849500000|2022-10-27 05:45:00|115.17|113.87|115.11|113.81|115.27|113.97|115.11|113.81|162
1666849800000|2022-10-27 05:50:00|115.13|113.83|115.37|114.07|115.37|114.07|114.92|113.62|125
1666850100000|2022-10-27 05:55:00|115.36|114.06|115.2|113.9|115.37|114.07|115.17|113.87|157
1666850400000|2022-10-27 06:00:00|115.19|113.89|115.23|113.93|115.41|114.11|115.16|113.86|160
1666850700000|2022-10-27 06:05:00|115.24|113.94|115.25|113.95|115.39|114.09|115.23|113.93|72
1666851000000|2022-10-27 06:10:00|115.24|113.94|115.24|113.94|115.4|114.1|115.2|113.9|125
1666851300000|2022-10-27 06:15:00|115.25|113.95|115.5|114.2|115.51|114.21|115.23|113.93|69
1666851600000|2022-10-27 06:20:00|115.49|114.19|115.92|114.62|115.98|114.68|115.49|114.19|141
1666851900000|2022-10-27 06:25:00|115.96|114.66|115.84|114.54|116.01|114.71|115.83|114.53|111
1666852200000|2022-10-27 06:30:00|115.83|114.53|115.61|114.31|115.92|114.62|115.51|114.21|174
1666852500000|2022-10-27 06:35:00|115.64|114.34|115|113.7|115.72|114.42|114.94|113.64|178
1666852800000|2022-10-27 06:40:00|114.99|113.69|115.01|113.71|115.22|113.92|114.99|113.69|98
1666853100000|2022-10-27 06:45:00|115|113.7|114.92|113.62|115.12|113.82|114.91|113.61|168
1666853400000|2022-10-27 06:50:00|114.93|113.63|115.23|113.93|115.38|114.08|114.93|113.63|130
1666853700000|2022-10-27 06:55:00|115.24|113.94|114.91|113.61|115.24|113.94|114.91|113.61|109
1666854000000|2022-10-27 07:00:00|114.9|113.6|114.81|113.51|114.93|113.63|114.67|113.37|193
1666854300000|2022-10-27 07:05:00|114.8|113.5|114.95|113.65|114.97|113.67|114.79|113.49|86
1666854600000|2022-10-27 07:10:00|114.96|113.66|115.07|113.77|115.08|113.78|114.92|113.62|45
1666854900000|2022-10-27 07:15:00|115.06|113.76|115.1|113.8|115.17|113.87|115.01|113.71|93
1666855200000|2022-10-27 07:20:00|115.11|113.81|115.23|113.93|115.35|114.05|115.1|113.8|104
1666855500000|2022-10-27 07:25:00|115.22|113.92|114.87|113.57|115.24|113.94|114.87|113.57|92
1666855800000|2022-10-27 07:30:00|114.88|113.58|114.52|113.22|114.95|113.65|114.52|113.22|118
1666856100000|2022-10-27 07:35:00|114.54|113.24|113.93|112.63|114.67|113.37|113.91|112.61|215
1666856400000|2022-10-27 07:40:00|113.92|112.62|114.06|112.76|114.1|112.8|113.74|112.44|141
1666856700000|2022-10-27 07:45:00|114.05|112.75|114.62|113.32|114.62|113.32|114.05|112.75|79
1666857000000|2022-10-27 07:50:00|114.61|113.31|114.61|113.31|114.68|113.38|114.53|113.23|96
1666857300000|2022-10-27 07:55:00|114.58|113.28|114.63|113.33|114.65|113.35|114.5|113.2|99
1666857600000|2022-10-27 08:00:00|114.62|113.32|114.53|113.23|114.63|113.33|114.46|113.16|122
1666857900000|2022-10-27 08:05:00|114.52|113.22|114.59|113.29|114.61|113.31|114.41|113.11|81
1666858200000|2022-10-27 08:10:00|114.56|113.26|114.8|113.5|114.8|113.5|114.55|113.25|32
1666858500000|2022-10-27 08:15:00|114.75|113.45|114.63|113.33|114.82|113.52|114.62|113.32|119
1666858800000|2022-10-27 08:20:00|114.62|113.32|114.41|113.11|114.62|113.32|114.4|113.1|65
1666859100000|2022-10-27 08:25:00|114.42|113.12|114.54|113.24|114.54|113.24|114.41|113.11|85
1666859400000|2022-10-27 08:30:00|114.57|113.27|114.64|113.34|114.64|113.34|114.57|113.27|70
1666859700000|2022-10-27 08:35:00|114.63|113.33|114.66|113.36|114.67|113.37|114.63|113.33|15
1666860000000|2022-10-27 08:40:00|114.65|113.35|114.13|112.83|114.66|113.36|114.08|112.78|200
1666860300000|2022-10-27 08:45:00|114.14|112.84|114.45|113.15|114.5|113.2|114.01|112.71|162
1666860600000|2022-10-27 08:50:00|114.46|113.16|114.51|113.21|114.61|113.31|114.45|113.15|69
1666860900000|2022-10-27 08:55:00|114.58|113.28|114.74|113.44|114.91|113.61|114.42|113.12|84
1666861200000|2022-10-27 09:00:00|114.73|113.43|114.32|113.02|114.74|113.44|114.31|113.01|123
1666861500000|2022-10-27 09:05:00|114.31|113.01|114.01|112.71|114.32|113.02|113.85|112.55|230
1666861800000|2022-10-27 09:10:00|114|112.7|113.92|112.62|114|112.7|113.91|112.61|23
1666862100000|2022-10-27 09:15:00|113.93|112.63|114.23|112.93|114.25|112.95|113.88|112.58|72
1666862400000|2022-10-27 09:20:00|114.25|112.95|114.27|112.97|114.29|112.99|114.14|112.84|92
1666862700000|2022-10-27 09:25:00|114.25|112.95|114.23|112.93|114.26|112.96|114.16|112.86|61
1666863000000|2022-10-27 09:30:00|114.21|112.91|114.02|112.72|114.28|112.98|113.97|112.67|88
1666863300000|2022-10-27 09:35:00|114.03|112.73|114.17|112.87|114.19|112.89|114.02|112.72|32
1666863600000|2022-10-27 09:40:00|114.18|112.88|114.33|113.03|114.33|113.03|114.1|112.8|97
1666863900000|2022-10-27 09:45:00|114.34|113.04|114.25|112.95|114.4|113.1|114.21|112.91|68
1666864200000|2022-10-27 09:50:00|114.26|112.96|114.39|113.09|114.43|113.13|114.25|112.95|68
1666864500000|2022-10-27 09:55:00|114.4|113.1|114.39|113.09|114.44|113.14|114.36|113.06|49
1666864800000|2022-10-27 10:00:00|114.38|113.08|114.01|112.71|114.4|113.1|114|112.7|115
1666865100000|2022-10-27 10:05:00|114|112.7|113.67|112.37|114.02|112.72|113.64|112.34|117
1666865400000|2022-10-27 10:10:00|113.68|112.38|113.88|112.58|113.88|112.58|113.68|112.38|61
1666865700000|2022-10-27 10:15:00|113.87|112.57|114|112.7|114|112.7|113.71|112.41|141
1666866000000|2022-10-27 10:20:00|114.01|112.71|113.94|112.64|114.07|112.77|113.93|112.63|76
1666866300000|2022-10-27 10:25:00|113.93|112.63|113.81|112.51|113.94|112.64|113.73|112.43|51
1666866600000|2022-10-27 10:30:00|113.82|112.52|113.9|112.6|113.9|112.6|113.71|112.41|74
1666866900000|2022-10-27 10:35:00|113.89|112.59|113.71|112.41|113.9|112.6|113.67|112.37|71
1666867200000|2022-10-27 10:40:00|113.72|112.42|113.65|112.35|113.79|112.49|113.4|112.1|159
1666867500000|2022-10-27 10:45:00|113.66|112.36|113.93|112.63|114.01|112.71|113.6|112.3|93
1666867800000|2022-10-27 10:50:00|113.92|112.62|113.93|112.63|114.02|112.72|113.9|112.6|89
1666868100000|2022-10-27 10:55:00|113.95|112.65|114.09|112.79|114.1|112.8|113.9|112.6|56
1666868400000|2022-10-27 11:00:00|114.08|112.78|114.01|112.71|114.13|112.83|113.93|112.63|131
1666868700000|2022-10-27 11:05:00|114|112.7|114.23|112.93|114.23|112.93|113.93|112.63|121
1666869000000|2022-10-27 11:10:00|114.24|112.94|114.28|112.98|114.31|113.01|114.16|112.86|81
1666869300000|2022-10-27 11:15:00|114.27|112.97|114.31|113.01|114.49|113.19|114.21|112.91|122
1666869600000|2022-10-27 11:20:00|114.3|113|114.17|112.87|114.3|113|114.11|112.81|71
1666869900000|2022-10-27 11:25:00|114.18|112.88|114.02|112.72|114.24|112.94|114.01|112.71|71
1666870200000|2022-10-27 11:30:00|114.01|112.71|114.19|112.89|114.19|112.89|113.92|112.62|164
1666870500000|2022-10-27 11:35:00|114.18|112.88|113.87|112.57|114.19|112.89|113.83|112.53|155
1666870800000|2022-10-27 11:40:00|113.91|112.61|113.72|112.42|114|112.7|113.71|112.41|141
1666871100000|2022-10-27 11:45:00|113.71|112.41|113.6|112.3|113.77|112.47|113.52|112.22|141
1666871400000|2022-10-27 11:50:00|113.61|112.31|113.61|112.31|113.69|112.39|113.54|112.24|120
1666871700000|2022-10-27 11:55:00|113.62|112.32|113.72|112.42|113.77|112.47|113.59|112.29|161
1666872000000|2022-10-27 12:00:00|113.71|112.41|113.47|112.17|113.72|112.42|113.41|112.11|164
1666872300000|2022-10-27 12:05:00|113.48|112.18|113.6|112.3|113.6|112.3|113.45|112.15|100
1666872600000|2022-10-27 12:10:00|113.59|112.29|113.33|112.03|113.6|112.3|113.17|111.87|186
1666872900000|2022-10-27 12:15:00|113.32|112.02|113.29|111.99|113.43|112.13|113.08|111.78|239
1666873200000|2022-10-27 12:20:00|113.3|112|113.48|112.18|113.49|112.19|113.04|111.74|218
1666873500000|2022-10-27 12:25:00|113.49|112.19|113.44|112.14|113.56|112.26|113.31|112.01|216
1666873800000|2022-10-27 12:30:00|113.45|112.15|113.89|112.59|114.37|113.07|113.08|111.78|605
1666874100000|2022-10-27 12:35:00|113.9|112.6|113.55|112.25|114.09|112.79|113.44|112.14|276
1666874400000|2022-10-27 12:40:00|113.54|112.24|114.08|112.78|114.08|112.78|113.54|112.24|213
1666874700000|2022-10-27 12:45:00|114.07|112.77|114.09|112.79|114.37|113.07|114|112.7|177
1666875000000|2022-10-27 12:50:00|114.1|112.8|114.14|112.84|114.2|112.9|113.89|112.59|156
1666875300000|2022-10-27 12:55:00|114.13|112.83|114.43|113.13|114.44|113.14|114.13|112.83|179
1666875600000|2022-10-27 13:00:00|114.42|113.12|114.26|112.96|114.42|113.12|114.03|112.73|176
1666875900000|2022-10-27 13:05:00|114.28|112.98|114.37|113.07|114.38|113.08|114.16|112.86|195
1666876200000|2022-10-27 13:10:00|114.38|113.08|114.23|112.93|114.47|113.17|114.19|112.89|210
1666876500000|2022-10-27 13:15:00|114.24|112.94|114.15|112.85|114.36|113.06|114.11|112.81|227
1666876800000|2022-10-27 13:20:00|114.14|112.84|114.03|112.73|114.22|112.92|113.91|112.61|227
1666877100000|2022-10-27 13:25:00|114.04|112.74|113.88|112.58|114.05|112.75|113.88|112.58|58
1666877400000|2022-10-27 13:30:00|113.89|112.59|114.15|112.85|114.23|112.93|113.89|112.59|215
1666877700000|2022-10-27 13:35:00|114.17|112.87|113.91|112.61|114.18|112.88|113.86|112.56|188
1666878000000|2022-10-27 13:40:00|113.88|112.58|113.72|112.42|113.97|112.67|113.53|112.23|217
1666878300000|2022-10-27 13:45:00|113.71|112.41|113.09|111.79|113.72|112.42|113.08|111.78|174
1666878600000|2022-10-27 13:50:00|113.08|111.78|112.51|111.21|113.12|111.82|112.4|111.1|293
1666878900000|2022-10-27 13:55:00|112.49|111.19|112.51|111.21|112.51|111.21|112.01|110.71|240
1666879200000|2022-10-27 14:00:00|112.5|111.2|112.94|111.64|112.94|111.64|112.3|111|171
1666879500000|2022-10-27 14:05:00|112.96|111.66|112.9|111.6|113.21|111.91|112.81|111.51|213
1666879800000|2022-10-27 14:10:00|112.91|111.61|113.33|112.03|113.41|112.11|112.62|111.32|312
1666880100000|2022-10-27 14:15:00|113.31|112.01|113.05|111.75|113.34|112.04|112.91|111.61|218
1666880400000|2022-10-27 14:20:00|113.04|111.74|113.13|111.83|113.31|112.01|113.01|111.71|274
1666880700000|2022-10-27 14:25:00|113.12|111.82|113.16|111.86|113.27|111.97|113.03|111.73|217
1666881000000|2022-10-27 14:30:00|113.19|111.89|113.12|111.82|113.27|111.97|113.03|111.73|256
1666881300000|2022-10-27 14:35:00|113.11|111.81|112.85|111.55|113.13|111.83|112.71|111.41|267
1666881600000|2022-10-27 14:40:00|112.84|111.54|112.67|111.37|112.89|111.59|112.59|111.29|192
1666881900000|2022-10-27 14:45:00|112.68|111.38|112.85|111.55|112.95|111.65|112.67|111.37|169
1666882200000|2022-10-27 14:50:00|112.84|111.54|113.1|111.8|113.18|111.88|112.83|111.53|226
1666882500000|2022-10-27 14:55:00|113.11|111.81|112.58|111.28|113.12|111.82|112.52|111.22|286
1666882800000|2022-10-27 15:00:00|112.57|111.27|112.88|111.58|112.88|111.58|112.48|111.18|282
1666883100000|2022-10-27 15:05:00|112.86|111.56|112.99|111.69|113.03|111.73|112.7|111.4|247
1666883400000|2022-10-27 15:10:00|112.98|111.68|112.85|111.55|113.05|111.75|112.8|111.5|158
1666883700000|2022-10-27 15:15:00|112.84|111.54|112.87|111.57|112.92|111.62|112.68|111.38|174
1666884000000|2022-10-27 15:20:00|112.86|111.56|113.11|111.81|113.12|111.82|112.8|111.5|134
1666884300000|2022-10-27 15:25:00|113.1|111.8|113.07|111.77|113.13|111.83|112.97|111.67|154
1666884600000|2022-10-27 15:30:00|113.06|111.76|113.12|111.82|113.32|112.02|112.91|111.61|295
1666884900000|2022-10-27 15:35:00|113.13|111.83|112.77|111.47|113.33|112.03|112.73|111.43|225
1666885200000|2022-10-27 15:40:00|112.76|111.46|112.79|111.49|112.92|111.62|112.69|111.39|204
1666885500000|2022-10-27 15:45:00|112.78|111.48|112.79|111.49|112.86|111.56|112.69|111.39|161
1666885800000|2022-10-27 15:50:00|112.8|111.5|112.68|111.38|112.8|111.5|112.68|111.38|94
1666886100000|2022-10-27 15:55:00|112.7|111.4|112.79|111.49|112.89|111.59|112.6|111.3|127
1666886400000|2022-10-27 16:00:00|112.78|111.48|112.97|111.67|113.08|111.78|112.77|111.47|100
1666886700000|2022-10-27 16:05:00|112.93|111.63|112.88|111.58|113.08|111.78|112.84|111.54|148
1666887000000|2022-10-27 16:10:00|112.87|111.57|112.94|111.64|113.02|111.72|112.77|111.47|173
1666887300000|2022-10-27 16:15:00|112.93|111.63|112.9|111.6|113.05|111.75|112.83|111.53|214
1666887600000|2022-10-27 16:20:00|112.89|111.59|112.96|111.66|113|111.7|112.73|111.43|162
1666887900000|2022-10-27 16:25:00|112.94|111.64|112.54|111.24|112.96|111.66|112.54|111.24|196
1666888200000|2022-10-27 16:30:00|112.51|111.21|112.68|111.38|112.83|111.53|112.5|111.2|129
1666888500000|2022-10-27 16:35:00|112.67|111.37|112.61|111.31|112.75|111.45|112.51|111.21|243
1666888800000|2022-10-27 16:40:00|112.62|111.32|112.52|111.22|112.62|111.32|112.47|111.17|182
1666889100000|2022-10-27 16:45:00|112.51|111.21|112.83|111.53|112.91|111.61|112.48|111.18|121
1666889400000|2022-10-27 16:50:00|112.84|111.54|112.82|111.52|112.91|111.61|112.79|111.49|139
1666889700000|2022-10-27 16:55:00|112.81|111.51|112.82|111.52|112.84|111.54|112.72|111.42|98
1666890000000|2022-10-27 17:00:00|112.83|111.53|112.73|111.43|112.83|111.53|112.61|111.31|193
1666890300000|2022-10-27 17:05:00|112.74|111.44|113.02|111.72|113.02|111.72|112.73|111.43|104
1666890600000|2022-10-27 17:10:00|113.01|111.71|113.22|111.92|113.22|111.92|112.92|111.62|165
1666890900000|2022-10-27 17:15:00|113.21|111.91|113.17|111.87|113.23|111.93|113|111.7|102
1666891200000|2022-10-27 17:20:00|113.16|111.86|113.12|111.82|113.21|111.91|113.1|111.8|108
1666891500000|2022-10-27 17:25:00|113.11|111.81|113.17|111.87|113.17|111.87|113.01|111.71|146
1666891800000|2022-10-27 17:30:00|113.16|111.86|113.22|111.92|113.28|111.98|113.08|111.78|99
1666892100000|2022-10-27 17:35:00|113.21|111.91|113.22|111.92|113.42|112.12|113.21|111.91|86
1666892400000|2022-10-27 17:40:00|113.21|111.91|113.27|111.97|113.38|112.08|113.21|111.91|122
1666892700000|2022-10-27 17:45:00|113.28|111.98|113.26|111.96|113.31|112.01|113.2|111.9|124
1666893000000|2022-10-27 17:50:00|113.27|111.97|113.26|111.96|113.32|112.02|113.15|111.85|116
1666893300000|2022-10-27 17:55:00|113.27|111.97|113.2|111.9|113.27|111.97|113.18|111.88|72
1666893600000|2022-10-27 18:00:00|113.22|111.92|113.12|111.82|113.23|111.93|113.1|111.8|175
1666893900000|2022-10-27 18:05:00|113.13|111.83|113.01|111.71|113.13|111.83|113.01|111.71|181
1666894200000|2022-10-27 18:10:00|113.02|111.72|113.06|111.76|113.09|111.79|112.91|111.61|118
1666894500000|2022-10-27 18:15:00|113.03|111.73|113.07|111.77|113.13|111.83|113.01|111.71|128
1666894800000|2022-10-27 18:20:00|113.06|111.76|113.16|111.86|113.16|111.86|113.01|111.71|157
1666895100000|2022-10-27 18:25:00|113.15|111.85|113.17|111.87|113.19|111.89|113.11|111.81|188
1666895400000|2022-10-27 18:30:00|113.18|111.88|113.33|112.03|113.34|112.04|113.16|111.86|126
1666895700000|2022-10-27 18:35:00|113.32|112.02|113.37|112.07|113.39|112.09|113.23|111.93|54
1666896000000|2022-10-27 18:40:00|113.34|112.04|113.37|112.07|113.41|112.11|113.31|112.01|90
1666896300000|2022-10-27 18:45:00|113.38|112.08|113.39|112.09|113.42|112.12|113.37|112.07|30
1666896600000|2022-10-27 18:50:00|113.4|112.1|113.42|112.12|113.42|112.12|113.29|111.99|46
1666896900000|2022-10-27 18:55:00|113.41|112.11|113.32|112.02|113.41|112.11|113.3|112|107
1666897200000|2022-10-27 19:00:00|113.33|112.03|113.52|112.22|113.52|112.22|113.31|112.01|100
1666897500000|2022-10-27 19:05:00|113.51|112.21|113.43|112.13|113.53|112.23|113.41|112.11|38
1666897800000|2022-10-27 19:10:00|113.45|112.15|113.54|112.24|113.55|112.25|113.43|112.13|33
1666898100000|2022-10-27 19:15:00|113.53|112.23|113.52|112.22|113.63|112.33|113.5|112.2|43
1666898400000|2022-10-27 19:20:00|113.51|112.21|113.57|112.27|113.6|112.3|113.51|112.21|41
1666898700000|2022-10-27 19:25:00|113.58|112.28|113.65|112.35|113.65|112.35|113.57|112.27|24
1666899000000|2022-10-27 19:30:00|113.63|112.33|113.7|112.4|113.81|112.51|113.6|112.3|116
1666899300000|2022-10-27 19:35:00|113.71|112.41|114.04|112.74|114.13|112.83|113.71|112.41|240
1666899600000|2022-10-27 19:40:00|114.03|112.73|113.82|112.52|114.13|112.83|113.82|112.52|249
1666899900000|2022-10-27 19:45:00|113.83|112.53|113.92|112.62|113.93|112.63|113.82|112.52|128
1666900200000|2022-10-27 19:50:00|113.91|112.61|113.9|112.6|113.94|112.64|113.8|112.5|178
1666900500000|2022-10-27 19:55:00|113.91|112.61|113.99|112.69|114|112.7|113.74|112.44|181
1666900800000|2022-10-27 20:00:00|114|112.7|113.39|112.09|114.04|112.74|113.2|111.9|485
1666901100000|2022-10-27 20:05:00|113.36|112.06|113|111.7|113.39|112.09|112.98|111.68|206
1666901400000|2022-10-27 20:10:00|113.02|111.72|112.91|111.61|113.03|111.73|112.65|111.35|165
1666901700000|2022-10-27 20:15:00|112.9|111.6|112.56|111.26|112.99|111.69|112.42|111.12|210
1666902000000|2022-10-27 20:20:00|112.57|111.27|112.17|110.87|112.58|111.28|112.09|110.79|310
1666902300000|2022-10-27 20:25:00|112.18|110.88|112.36|111.06|112.39|111.09|112.03|110.73|331
1666902600000|2022-10-27 20:30:00|112.33|111.03|112.97|111.67|112.97|111.67|112.29|110.99|498
1666902900000|2022-10-27 20:35:00|112.95|111.65|112.7|111.4|112.98|111.68|112.69|111.39|304
1666903200000|2022-10-27 20:40:00|112.69|111.39|112.71|111.41|112.74|111.44|112.6|111.3|163
1666903500000|2022-10-27 20:45:00|112.72|111.42|113.09|111.79|113.11|111.81|112.72|111.42|122
1666903800000|2022-10-27 20:50:00|113.08|111.78|113.13|111.83|113.18|111.88|112.98|111.68|131
1666904100000|2022-10-27 20:55:00|113.11|111.81|113.18|111.88|113.3|112|113.08|111.78|103
1666904400000|2022-10-27 21:00:00|113.19|111.89|113.1|111.8|113.22|111.92|113.1|111.8|50
1666904700000|2022-10-27 21:05:00|113.11|111.81|113|111.7|113.13|111.83|113|111.7|39
1666905000000|2022-10-27 21:10:00|113.01|111.71|113|111.7|113.1|111.8|113|111.7|38
1666905300000|2022-10-27 21:15:00|112.99|111.69|113|111.7|113|111.7|112.97|111.67|16
1666905600000|2022-10-27 21:20:00|112.99|111.69|113.12|111.82|113.12|111.82|112.99|111.69|28
1666905900000|2022-10-27 21:25:00|113.13|111.83|113.17|111.87|113.18|111.88|113.12|111.82|34
1666906200000|2022-10-27 21:30:00|113.18|111.88|113.28|111.98|113.3|112|113.17|111.87|19
1666906500000|2022-10-27 21:35:00|113.29|111.99|113.34|112.04|113.34|112.04|113.28|111.98|51
1666906800000|2022-10-27 21:40:00|113.33|112.03|113.21|111.91|113.33|112.03|113.19|111.89|23
1666907100000|2022-10-27 21:45:00|113.2|111.9|112.96|111.66|113.2|111.9|112.96|111.66|55
1666907400000|2022-10-27 21:50:00|112.97|111.67|113.11|111.81|113.12|111.82|112.96|111.66|51
1666907700000|2022-10-27 21:55:00|113.12|111.82|113.21|111.91|113.21|111.91|113.11|111.81|41
1666908000000|2022-10-27 22:00:00|113.22|111.92|113.32|112.02|113.36|112.06|113.21|111.91|274
1666908300000|2022-10-27 22:05:00|113.33|112.03|113.43|112.13|113.43|112.13|113.04|111.74|204
1666908600000|2022-10-27 22:10:00|113.44|112.14|113.27|111.97|113.62|112.32|113.27|111.97|155
1666908900000|2022-10-27 22:15:00|113.28|111.98|113.22|111.92|113.34|112.04|113.21|111.91|104
1666909200000|2022-10-27 22:20:00|113.21|111.91|113.38|112.08|113.39|112.09|113.11|111.81|288
1666909500000|2022-10-27 22:25:00|113.37|112.07|113.34|112.04|113.45|112.15|113.3|112|173
1666909800000|2022-10-27 22:30:00|113.33|112.03|113.34|112.04|113.44|112.14|113.31|112.01|162
1666910100000|2022-10-27 22:35:00|113.35|112.05|113.06|111.76|113.35|112.05|113.03|111.73|159
1666910400000|2022-10-27 22:40:00|113.03|111.73|113.42|112.12|113.59|112.29|112.46|111.16|362
1666910700000|2022-10-27 22:45:00|113.41|112.11|113.22|111.92|113.52|112.22|113.2|111.9|222
1666911000000|2022-10-27 22:50:00|113.21|111.91|113.54|112.24|113.61|112.31|113.2|111.9|258
1666911300000|2022-10-27 22:55:00|113.53|112.23|113.42|112.12|113.62|112.32|113.3|112|166
1666911600000|2022-10-27 23:00:00|113.41|112.11|113.21|111.91|113.41|112.11|113.11|111.81|237
1666911900000|2022-10-27 23:05:00|113.2|111.9|113|111.7|113.3|112|112.9|111.6|271
1666912200000|2022-10-27 23:10:00|113.01|111.71|112.8|111.5|113.08|111.78|112.69|111.39|234
1666912500000|2022-10-27 23:15:00|112.78|111.48|113.3|112|113.31|112.01|112.69|111.39|189
1666912800000|2022-10-27 23:20:00|113.26|111.96|113.25|111.95|113.3|112|113.02|111.72|210
1666913100000|2022-10-27 23:25:00|113.23|111.93|113.31|112.01|113.34|112.04|113.23|111.93|65
1666913400000|2022-10-27 23:30:00|113.32|112.02|113.28|111.98|113.33|112.03|113.1|111.8|180
1666913700000|2022-10-27 23:35:00|113.29|111.99|113.08|111.78|113.32|112.02|113|111.7|143
1666914000000|2022-10-27 23:40:00|113.09|111.79|113.3|112|113.31|112.01|112.99|111.69|163
1666914300000|2022-10-27 23:45:00|113.31|112.01|113.33|112.03|113.33|112.03|113.12|111.82|196
1666914600000|2022-10-27 23:50:00|113.32|112.02|113.15|111.85|113.33|112.03|113.02|111.72|190
1666914900000|2022-10-27 23:55:00|113.17|111.87|113.15|111.85|113.33|112.03|113.01|111.71|218
1666915200000|2022-10-28 00:00:00|113.18|111.88|113.47|112.17|113.51|112.21|113.07|111.77|162
1666915500000|2022-10-28 00:05:00|113.48|112.18|114.11|112.81|114.11|112.81|113.41|112.11|335
1666915800000|2022-10-28 00:10:00|114.1|112.8|113.53|112.23|114.11|112.81|113.41|112.11|276
1666916100000|2022-10-28 00:15:00|113.54|112.24|113.49|112.19|113.62|112.32|113.29|111.99|318
1666916400000|2022-10-28 00:20:00|113.5|112.2|114.16|112.86|114.16|112.86|113.16|111.86|377
1666916700000|2022-10-28 00:25:00|114.15|112.85|115.25|113.95|115.28|113.98|114.15|112.85|385
1666917000000|2022-10-28 00:30:00|115.26|113.96|115.56|114.26|115.67|114.37|115.23|113.93|384
1666917300000|2022-10-28 00:35:00|115.55|114.25|115.71|114.41|115.81|114.51|115.55|114.25|198
1666917600000|2022-10-28 00:40:00|115.7|114.4|115.55|114.25|115.75|114.45|115.44|114.14|209
1666917900000|2022-10-28 00:45:00|115.52|114.22|116.31|115.01|116.32|115.02|115.49|114.19|302
1666918200000|2022-10-28 00:50:00|116.29|114.99|116.16|114.86|116.36|115.06|116.1|114.8|281
1666918500000|2022-10-28 00:55:00|116.15|114.85|116.51|115.21|116.53|115.23|116.14|114.84|187
1666918800000|2022-10-28 01:00:00|116.5|115.2|116.65|115.35|116.75|115.45|116.22|114.92|263
1666919100000|2022-10-28 01:05:00|116.66|115.36|116.23|114.93|117.02|115.72|116.2|114.9|303
1666919400000|2022-10-28 01:10:00|116.24|114.94|115.8|114.5|116.36|115.06|115.79|114.49|200
1666919700000|2022-10-28 01:15:00|115.81|114.51|115.65|114.35|116|114.7|115.64|114.34|312
1666920000000|2022-10-28 01:20:00|115.64|114.34|115.07|113.77|115.65|114.35|115.06|113.76|207
1666920300000|2022-10-28 01:25:00|115.08|113.78|115.3|114|115.38|114.08|114.87|113.57|258
1666920600000|2022-10-28 01:30:00|115.31|114.01|115.2|113.9|115.32|114.02|115.11|113.81|207
1666920900000|2022-10-28 01:35:00|115.19|113.89|115.29|113.99|115.32|114.02|115.19|113.89|37
1666921200000|2022-10-28 01:40:00|115.28|113.98|115.49|114.19|115.51|114.21|115.28|113.98|122
1666921500000|2022-10-28 01:45:00|115.5|114.2|115.29|113.99|115.51|114.21|115.29|113.99|50
1666921800000|2022-10-28 01:50:00|115.27|113.97|114.74|113.44|115.27|113.97|114.72|113.42|90
1666922100000|2022-10-28 01:55:00|114.76|113.46|114.76|113.46|114.98|113.68|114.63|113.33|143
1666922400000|2022-10-28 02:00:00|114.77|113.47|114.5|113.2|114.78|113.48|114.5|113.2|205
1666922700000|2022-10-28 02:05:00|114.52|113.22|114.06|112.76|114.52|113.22|114.06|112.76|125
1666923000000|2022-10-28 02:10:00|114.08|112.78|113.34|112.04|114.09|112.79|113.3|112|370
1666923300000|2022-10-28 02:15:00|113.33|112.03|113.07|111.77|113.5|112.2|112.84|111.54|253
1666923600000|2022-10-28 02:20:00|113.08|111.78|113.55|112.25|113.65|112.35|112.97|111.67|296
1666923900000|2022-10-28 02:25:00|113.54|112.24|113.92|112.62|114.03|112.73|113.54|112.24|139
1666924200000|2022-10-28 02:30:00|113.91|112.61|113.9|112.6|114|112.7|113.59|112.29|166
1666924500000|2022-10-28 02:35:00|113.91|112.61|113.75|112.45|113.91|112.61|113.56|112.26|135
1666924800000|2022-10-28 02:40:00|113.74|112.44|113.62|112.32|113.81|112.51|113.61|112.31|111
1666925100000|2022-10-28 02:45:00|113.63|112.33|113.26|111.96|113.75|112.45|113.24|111.94|150
1666925400000|2022-10-28 02:50:00|113.29|111.99|113.31|112.01|113.52|112.22|113.22|111.92|154
1666925700000|2022-10-28 02:55:00|113.32|112.02|113.54|112.24|113.64|112.34|113.29|111.99|120
1666926000000|2022-10-28 03:00:00|113.53|112.23|113.72|112.42|113.79|112.49|113.4|112.1|125
1666926300000|2022-10-28 03:05:00|113.71|112.41|113.9|112.6|113.91|112.61|113.57|112.27|63
1666926600000|2022-10-28 03:10:00|113.86|112.56|113.92|112.62|114.09|112.79|113.84|112.54|108
1666926900000|2022-10-28 03:15:00|113.93|112.63|113.93|112.63|114.03|112.73|113.91|112.61|53
1666927200000|2022-10-28 03:20:00|113.94|112.64|114.03|112.73|114.13|112.83|113.94|112.64|51
1666927500000|2022-10-28 03:25:00|114.05|112.75|114.02|112.72|114.11|112.81|113.83|112.53|101
1666927800000|2022-10-28 03:30:00|114.01|112.71|114|112.7|114.01|112.71|113.9|112.6|87
1666928100000|2022-10-28 03:35:00|114.01|112.71|114.24|112.94|114.25|112.95|113.99|112.69|86
1666928400000|2022-10-28 03:40:00|114.23|112.93|114.32|113.02|114.35|113.05|114.22|112.92|91
1666928700000|2022-10-28 03:45:00|114.33|113.03|114.28|112.98|114.4|113.1|114.14|112.84|182
1666929000000|2022-10-28 03:50:00|114.27|112.97|114.15|112.85|114.3|113|114.12|112.82|218
1666929300000|2022-10-28 03:55:00|114.14|112.84|114.33|113.03|114.35|113.05|114.11|112.81|132
1666929600000|2022-10-28 04:00:00|114.34|113.04|114.6|113.3|114.61|113.31|114.3|113|119
1666929900000|2022-10-28 04:05:00|114.61|113.31|114.49|113.19|114.61|113.31|114.3|113|76
1666930200000|2022-10-28 04:10:00|114.5|113.2|114.6|113.3|114.61|113.31|114.43|113.13|91
1666930500000|2022-10-28 04:15:00|114.59|113.29|114.63|113.33|114.66|113.36|114.56|113.26|57
1666930800000|2022-10-28 04:20:00|114.62|113.32|114.57|113.27|114.65|113.35|114.5|113.2|155
1666931100000|2022-10-28 04:25:00|114.58|113.28|114.82|113.52|114.84|113.54|114.58|113.28|78
1666931400000|2022-10-28 04:30:00|114.81|113.51|115.29|113.99|115.4|114.1|114.72|113.42|201
1666931700000|2022-10-28 04:35:00|115.26|113.96|115.72|114.42|115.75|114.45|115.24|113.94|206
1666932000000|2022-10-28 04:40:00|115.71|114.41|115.77|114.47|116.1|114.8|115.66|114.36|207
1666932300000|2022-10-28 04:45:00|115.76|114.46|115.39|114.09|115.82|114.52|115.1|113.8|269
1666932600000|2022-10-28 04:50:00|115.4|114.1|114.97|113.67|116.17|114.87|114.82|113.52|313
1666932900000|2022-10-28 04:55:00|114.98|113.68|114.98|113.68|115.1|113.8|114.9|113.6|158
1666933200000|2022-10-28 05:00:00|114.97|113.67|115.3|114|115.31|114.01|114.89|113.59|198
1666933500000|2022-10-28 05:05:00|115.29|113.99|114.96|113.66|115.48|114.18|114.87|113.57|164
1666933800000|2022-10-28 05:10:00|114.92|113.62|114.73|113.43|115|113.7|114.51|113.21|191
1666934100000|2022-10-28 05:15:00|114.72|113.42|114.7|113.4|114.76|113.46|114.41|113.11|196
1666934400000|2022-10-28 05:20:00|114.71|113.41|115.21|113.91|115.24|113.94|114.69|113.39|181
1666934700000|2022-10-28 05:25:00|115.22|113.92|114.81|113.51|115.22|113.92|114.81|113.51|163
1666935000000|2022-10-28 05:30:00|114.8|113.5|115.01|113.71|115.09|113.79|114.79|113.49|117
1666935300000|2022-10-28 05:35:00|115.02|113.72|114.61|113.31|115.02|113.72|114.61|113.31|116
1666935600000|2022-10-28 05:40:00|114.62|113.32|114.52|113.22|114.71|113.41|114.5|113.2|82
1666935900000|2022-10-28 05:45:00|114.51|113.21|114.62|113.32|114.69|113.39|114.49|113.19|206
1666936200000|2022-10-28 05:50:00|114.61|113.31|114.82|113.52|114.87|113.57|114.61|113.31|170
1666936500000|2022-10-28 05:55:00|114.83|113.53|114.66|113.36|114.85|113.55|114.59|113.29|127
1666936800000|2022-10-28 06:00:00|114.67|113.37|114.86|113.56|114.88|113.58|114.65|113.35|123
1666937100000|2022-10-28 06:05:00|114.83|113.53|114.82|113.52|114.99|113.69|114.8|113.5|76
1666937400000|2022-10-28 06:10:00|114.83|113.53|114.8|113.5|114.83|113.53|114.71|113.41|30
1666937700000|2022-10-28 06:15:00|114.79|113.49|114.86|113.56|114.99|113.69|114.73|113.43|72
1666938000000|2022-10-28 06:20:00|114.89|113.59|114.89|113.59|114.99|113.69|114.83|113.53|19
1666938300000|2022-10-28 06:25:00|114.9|113.6|115.12|113.82|115.12|113.82|114.89|113.59|27
1666938600000|2022-10-28 06:30:00|115.11|113.81|115.19|113.89|115.19|113.89|115.03|113.73|24
1666938900000|2022-10-28 06:35:00|115.2|113.9|114.99|113.69|115.35|114.05|114.98|113.68|98
1666939200000|2022-10-28 06:40:00|114.98|113.68|115.08|113.78|115.1|113.8|114.95|113.65|63
1666939500000|2022-10-28 06:45:00|115.05|113.75|115.24|113.94|115.35|114.05|115|113.7|95
1666939800000|2022-10-28 06:50:00|115.23|113.93|114.87|113.57|115.28|113.98|114.83|113.53|158
1666940100000|2022-10-28 06:55:00|114.86|113.56|114.67|113.37|114.87|113.57|114.64|113.34|109
1666940400000|2022-10-28 07:00:00|114.68|113.38|114.69|113.39|114.96|113.66|114.67|113.37|158
1666940700000|2022-10-28 07:05:00|114.7|113.4|114.75|113.45|114.77|113.47|114.69|113.39|55
1666941000000|2022-10-28 07:10:00|114.74|113.44|114.72|113.42|114.79|113.49|114.7|113.4|79
1666941300000|2022-10-28 07:15:00|114.71|113.41|114.39|113.09|114.79|113.49|114.37|113.07|79
1666941600000|2022-10-28 07:20:00|114.37|113.07|114.13|112.83|114.37|113.07|113.98|112.68|154
1666941900000|2022-10-28 07:25:00|114.11|112.81|113.82|112.52|114.11|112.81|113.69|112.39|117
1666942200000|2022-10-28 07:30:00|113.8|112.5|113.8|112.5|113.9|112.6|113.29|111.99|248
1666942500000|2022-10-28 07:35:00|113.81|112.51|113.9|112.6|114.09|112.79|113.8|112.5|124
1666942800000|2022-10-28 07:40:00|113.91|112.61|113.91|112.61|113.96|112.66|113.81|112.51|114
1666943100000|2022-10-28 07:45:00|113.92|112.62|113.49|112.19|113.92|112.62|113.49|112.19|166
1666943400000|2022-10-28 07:50:00|113.46|112.16|113.3|112|113.63|112.33|113.24|111.94|245
1666943700000|2022-10-28 07:55:00|113.28|111.98|113.35|112.05|113.55|112.25|112.95|111.65|344
1666944000000|2022-10-28 08:00:00|113.33|112.03|114.03|112.73|114.05|112.75|113.22|111.92|387
1666944300000|2022-10-28 08:05:00|114.04|112.74|114.31|113.01|114.32|113.02|113.81|112.51|392
1666944600000|2022-10-28 08:10:00|114.3|113|114.95|113.65|115.21|113.91|114.12|112.82|394
1666944900000|2022-10-28 08:15:00|114.96|113.66|114.83|113.53|115.35|114.05|114.6|113.3|391
1666945200000|2022-10-28 08:20:00|114.82|113.52|114.68|113.38|115.23|113.93|114.27|112.97|403
1666945500000|2022-10-28 08:25:00|114.69|113.39|114.74|113.44|114.77|113.47|114.15|112.85|263
1666945800000|2022-10-28 08:30:00|114.73|113.43|115.05|113.75|115.14|113.84|114.73|113.43|234
1666946100000|2022-10-28 08:35:00|115.04|113.74|114.93|113.63|115.04|113.74|114.81|113.51|205
1666946400000|2022-10-28 08:40:00|114.92|113.62|115.12|113.82|115.16|113.86|114.91|113.61|279
1666946700000|2022-10-28 08:45:00|115.13|113.83|115.01|113.71|115.25|113.95|114.97|113.67|206
1666947000000|2022-10-28 08:50:00|115|113.7|115.14|113.84|115.14|113.84|114.81|113.51|128
1666947300000|2022-10-28 08:55:00|115.13|113.83|115.12|113.82|115.17|113.87|115.11|113.81|103
1666947600000|2022-10-28 09:00:00|115.13|113.83|114.86|113.56|115.19|113.89|114.81|113.51|97
1666947900000|2022-10-28 09:05:00|114.84|113.54|114.74|113.44|114.85|113.55|114.17|112.87|251
1666948200000|2022-10-28 09:10:00|114.75|113.45|114.64|113.34|114.78|113.48|114.61|113.31|163
1666948500000|2022-10-28 09:15:00|114.65|113.35|115.3|114|115.6|114.3|114.18|112.88|301
1666948800000|2022-10-28 09:20:00|115.31|114.01|115.22|113.92|115.35|114.05|115.12|113.82|278
1666949100000|2022-10-28 09:25:00|115.23|113.93|115.42|114.12|115.45|114.15|115.21|113.91|216
1666949400000|2022-10-28 09:30:00|115.43|114.13|115.4|114.1|115.59|114.29|115.4|114.1|144
1666949700000|2022-10-28 09:35:00|115.39|114.09|115.11|113.81|115.43|114.13|115.11|113.81|167
1666950000000|2022-10-28 09:40:00|115.12|113.82|114.88|113.58|115.32|114.02|114.88|113.58|189
1666950300000|2022-10-28 09:45:00|114.89|113.59|114.95|113.65|115.05|113.75|114.8|113.5|161
1666950600000|2022-10-28 09:50:00|114.93|113.63|115.22|113.92|115.27|113.97|114.8|113.5|196
1666950900000|2022-10-28 09:55:00|115.21|113.91|115.18|113.88|115.22|113.92|115|113.7|126
1666951200000|2022-10-28 10:00:00|115.17|113.87|115.22|113.92|115.39|114.09|114.99|113.69|100
1666951500000|2022-10-28 10:05:00|115.21|113.91|115.1|113.8|115.22|113.92|114.99|113.69|82
1666951800000|2022-10-28 10:10:00|115.11|113.81|115.26|113.96|115.26|113.96|114.99|113.69|95
1666952100000|2022-10-28 10:15:00|115.27|113.97|115.31|114.01|115.43|114.13|115.06|113.76|102
1666952400000|2022-10-28 10:20:00|115.3|114|115.31|114.01|115.4|114.1|115.1|113.8|148
1666952700000|2022-10-28 10:25:00|115.32|114.02|115.02|113.72|115.37|114.07|114.72|113.42|173
1666953000000|2022-10-28 10:30:00|115.01|113.71|115.04|113.74|115.06|113.76|114.94|113.64|101
1666953300000|2022-10-28 10:35:00|115.05|113.75|114.48|113.18|115.05|113.75|114.48|113.18|156
1666953600000|2022-10-28 10:40:00|114.49|113.19|114.96|113.66|115.21|113.91|114.41|113.11|158
1666953900000|2022-10-28 10:45:00|114.97|113.67|114.87|113.57|115.08|113.78|114.81|113.51|242
1666954200000|2022-10-28 10:50:00|114.86|113.56|114.73|113.43|114.93|113.63|114.71|113.41|163
1666954500000|2022-10-28 10:55:00|114.74|113.44|114.82|113.52|114.99|113.69|114.72|113.42|51
1666954800000|2022-10-28 11:00:00|114.83|113.53|114.61|113.31|114.93|113.63|114.51|113.21|142
1666955100000|2022-10-28 11:05:00|114.62|113.32|114.33|113.03|114.63|113.33|114.13|112.83|264
1666955400000|2022-10-28 11:10:00|114.32|113.02|114.36|113.06|114.65|113.35|114.26|112.96|190
1666955700000|2022-10-28 11:15:00|114.37|113.07|114.47|113.17|114.55|113.25|114.32|113.02|104
1666956000000|2022-10-28 11:20:00|114.46|113.16|114.4|113.1|114.48|113.18|114.24|112.94|133
1666956300000|2022-10-28 11:25:00|114.39|113.09|114.93|113.63|115.01|113.71|114.38|113.08|113
1666956600000|2022-10-28 11:30:00|114.92|113.62|115.34|114.04|115.35|114.05|114.85|113.55|116
1666956900000|2022-10-28 11:35:00|115.35|114.05|114.87|113.57|115.36|114.06|114.87|113.57|74
1666957200000|2022-10-28 11:40:00|114.88|113.58|114.9|113.6|115|113.7|114.82|113.52|76
1666957500000|2022-10-28 11:45:00|114.91|113.61|114.78|113.48|114.95|113.65|114.74|113.44|92
1666957800000|2022-10-28 11:50:00|114.76|113.46|114.96|113.66|114.96|113.66|114.73|113.43|116
1666958100000|2022-10-28 11:55:00|114.95|113.65|114.83|113.53|114.95|113.65|114.82|113.52|151
1666958400000|2022-10-28 12:00:00|114.84|113.54|114.81|113.51|114.84|113.54|114.46|113.16|161
1666958700000|2022-10-28 12:05:00|114.8|113.5|114.52|113.22|114.8|113.5|114.51|113.21|126
1666959000000|2022-10-28 12:10:00|114.51|113.21|114.47|113.17|114.55|113.25|114.22|112.92|197
1666959300000|2022-10-28 12:15:00|114.46|113.16|114.6|113.3|114.61|113.31|114.42|113.12|113
1666959600000|2022-10-28 12:20:00|114.59|113.29|114.41|113.11|114.66|113.36|114.4|113.1|56
1666959900000|2022-10-28 12:25:00|114.42|113.12|114.38|113.08|114.44|113.14|114.2|112.9|139
1666960200000|2022-10-28 12:30:00|114.32|113.02|115.11|113.81|115.32|114.02|113.83|112.53|624
1666960500000|2022-10-28 12:35:00|115.1|113.8|115.02|113.72|115.12|113.82|114.41|113.11|315
1666960800000|2022-10-28 12:40:00|115.03|113.73|115.07|113.77|115.14|113.84|114.75|113.45|431
1666961100000|2022-10-28 12:45:00|115.09|113.79|114.67|113.37|115.11|113.81|114.63|113.33|280
1666961400000|2022-10-28 12:50:00|114.68|113.38|114.82|113.52|114.92|113.62|114.64|113.34|270
1666961700000|2022-10-28 12:55:00|114.83|113.53|115.2|113.9|115.2|113.9|114.75|113.45|294
1666962000000|2022-10-28 13:00:00|115.21|113.91|115.16|113.86|115.22|113.92|115.02|113.72|361
1666962300000|2022-10-28 13:05:00|115.17|113.87|115.22|113.92|115.4|114.1|115.13|113.83|305
1666962600000|2022-10-28 13:10:00|115.24|113.94|115.15|113.85|115.25|113.95|115.03|113.73|306
1666962900000|2022-10-28 13:15:00|115.13|113.83|115.58|114.28|115.61|114.31|115.05|113.75|349
1666963200000|2022-10-28 13:20:00|115.6|114.3|115.33|114.03|115.61|114.31|115.32|114.02|286
1666963500000|2022-10-28 13:25:00|115.31|114.01|115.09|113.79|115.46|114.16|115.04|113.74|325
1666963800000|2022-10-28 13:30:00|115.08|113.78|115.58|114.28|115.72|114.42|115.08|113.78|502
1666964100000|2022-10-28 13:35:00|115.56|114.26|115.33|114.03|115.72|114.42|115.05|113.75|449
1666964400000|2022-10-28 13:40:00|115.34|114.04|115.42|114.12|115.53|114.23|115.29|113.99|329
1666964700000|2022-10-28 13:45:00|115.4|114.1|115.45|114.15|115.56|114.26|114.82|113.52|399
1666965000000|2022-10-28 13:50:00|115.44|114.14|115.29|113.99|115.48|114.18|115.23|113.93|262
1666965300000|2022-10-28 13:55:00|115.27|113.97|115.05|113.75|115.38|114.08|115.03|113.73|232
1666965600000|2022-10-28 14:00:00|115.07|113.77|114.62|113.32|115.22|113.92|114.57|113.27|427
1666965900000|2022-10-28 14:05:00|114.61|113.31|114.38|113.08|114.92|113.62|114.22|112.92|289
1666966200000|2022-10-28 14:10:00|114.41|113.11|114.45|113.15|114.46|113.16|114.04|112.74|381
1666966500000|2022-10-28 14:15:00|114.44|113.14|114.54|113.24|114.72|113.42|114.42|113.12|249
1666966800000|2022-10-28 14:20:00|114.55|113.25|114.74|113.44|114.74|113.44|114.53|113.23|169
1666967100000|2022-10-28 14:25:00|114.73|113.43|114.83|113.53|115.07|113.77|114.73|113.43|185
1666967400000|2022-10-28 14:30:00|114.84|113.54|114.91|113.61|115.04|113.74|114.82|113.52|89
1666967700000|2022-10-28 14:35:00|114.9|113.6|114.94|113.64|115.01|113.71|114.81|113.51|109
1666968000000|2022-10-28 14:40:00|114.93|113.63|115|113.7|115.04|113.74|114.75|113.45|172
1666968300000|2022-10-28 14:45:00|115.01|113.71|115.02|113.72|115.2|113.9|114.84|113.54|123
1666968600000|2022-10-28 14:50:00|115.03|113.73|114.82|113.52|115.04|113.74|114.6|113.3|170
1666968900000|2022-10-28 14:55:00|114.83|113.53|114.74|113.44|114.89|113.59|114.62|113.32|212
1666969200000|2022-10-28 15:00:00|114.75|113.45|114.58|113.28|114.83|113.53|114.48|113.18|178
1666969500000|2022-10-28 15:05:00|114.59|113.29|114.85|113.55|115|113.7|114.53|113.23|249
1666969800000|2022-10-28 15:10:00|114.84|113.54|114.83|113.53|115.13|113.83|114.69|113.39|217
1666970100000|2022-10-28 15:15:00|114.82|113.52|114.66|113.36|114.96|113.66|114.58|113.28|280
1666970400000|2022-10-28 15:20:00|114.65|113.35|114.64|113.34|114.75|113.45|114.53|113.23|183
1666970700000|2022-10-28 15:25:00|114.62|113.32|114.56|113.26|114.67|113.37|114.52|113.22|191
1666971000000|2022-10-28 15:30:00|114.55|113.25|114.34|113.04|114.62|113.32|114.33|113.03|205
1666971300000|2022-10-28 15:35:00|114.36|113.06|114.61|113.31|114.65|113.35|114.33|113.03|194
1666971600000|2022-10-28 15:40:00|114.62|113.32|114.69|113.39|114.78|113.48|114.57|113.27|207
1666971900000|2022-10-28 15:45:00|114.68|113.38|114.64|113.34|114.75|113.45|114.61|113.31|188
1666972200000|2022-10-28 15:50:00|114.63|113.33|114.64|113.34|114.79|113.49|114.54|113.24|149
1666972500000|2022-10-28 15:55:00|114.65|113.35|114.85|113.55|114.86|113.56|114.64|113.34|119
1666972800000|2022-10-28 16:00:00|114.84|113.54|115.04|113.74|115.17|113.87|114.83|113.53|216
1666973100000|2022-10-28 16:05:00|115.05|113.75|114.62|113.32|115.06|113.76|114.5|113.2|222
1666973400000|2022-10-28 16:10:00|114.63|113.33|114.82|113.52|114.85|113.55|114.55|113.25|250
1666973700000|2022-10-28 16:15:00|114.83|113.53|115.04|113.74|115.08|113.78|114.74|113.44|354
1666974000000|2022-10-28 16:20:00|115.03|113.73|115.35|114.05|115.51|114.21|115.03|113.73|349
1666974300000|2022-10-28 16:25:00|115.34|114.04|115.13|113.83|115.43|114.13|115.01|113.71|428
1666974600000|2022-10-28 16:30:00|115.12|113.82|115.23|113.93|115.45|114.15|115.11|113.81|306
1666974900000|2022-10-28 16:35:00|115.25|113.95|114.97|113.67|115.27|113.97|114.96|113.66|290
1666975200000|2022-10-28 16:40:00|114.98|113.68|115.37|114.07|115.37|114.07|114.9|113.6|247
1666975500000|2022-10-28 16:45:00|115.38|114.08|115.33|114.03|115.53|114.23|115.18|113.88|248
1666975800000|2022-10-28 16:50:00|115.32|114.02|115.56|114.26|115.67|114.37|115.21|113.91|342
1666976100000|2022-10-28 16:55:00|115.57|114.27|115.74|114.44|115.75|114.45|115.51|114.21|276
1666976400000|2022-10-28 17:00:00|115.73|114.43|115.43|114.13|115.74|114.44|115.43|114.13|252
1666976700000|2022-10-28 17:05:00|115.44|114.14|115.5|114.2|115.6|114.3|115.37|114.07|252
1666977000000|2022-10-28 17:10:00|115.49|114.19|115.46|114.16|115.53|114.23|115.34|114.04|216
1666977300000|2022-10-28 17:15:00|115.45|114.15|115.28|113.98|115.53|114.23|115.22|113.92|189
1666977600000|2022-10-28 17:20:00|115.32|114.02|115.78|114.48|115.79|114.49|115.26|113.96|227
1666977900000|2022-10-28 17:25:00|115.77|114.47|115.69|114.39|115.83|114.53|115.61|114.31|96
1666978200000|2022-10-28 17:30:00|115.68|114.38|115.62|114.32|115.94|114.64|115.61|114.31|134
1666978500000|2022-10-28 17:35:00|115.61|114.31|115.44|114.14|115.71|114.41|115.42|114.12|109
1666978800000|2022-10-28 17:40:00|115.45|114.15|115.81|114.51|115.9|114.6|115.42|114.12|159
1666979100000|2022-10-28 17:45:00|115.82|114.52|115.82|114.52|115.93|114.63|115.8|114.5|137
1666979400000|2022-10-28 17:50:00|115.81|114.51|115.88|114.58|115.94|114.64|115.81|114.51|112
1666979700000|2022-10-28 17:55:00|115.89|114.59|115.71|114.41|115.95|114.65|115.68|114.38|138
1666980000000|2022-10-28 18:00:00|115.73|114.43|115.52|114.22|115.76|114.46|115.32|114.02|189
1666980300000|2022-10-28 18:05:00|115.53|114.23|115.52|114.22|115.64|114.34|115.51|114.21|164
1666980600000|2022-10-28 18:10:00|115.53|114.23|115.63|114.33|115.64|114.34|115.51|114.21|119
1666980900000|2022-10-28 18:15:00|115.61|114.31|115.53|114.23|115.71|114.41|115.41|114.11|152
1666981200000|2022-10-28 18:20:00|115.52|114.22|115.37|114.07|115.6|114.3|115.37|114.07|107
1666981500000|2022-10-28 18:25:00|115.38|114.08|115.1|113.8|115.42|114.12|114.96|113.66|115
1666981800000|2022-10-28 18:30:00|115.11|113.81|115.04|113.74|115.17|113.87|115.04|113.74|99
1666982100000|2022-10-28 18:35:00|115.05|113.75|114.95|113.65|115.06|113.76|114.92|113.62|163
1666982400000|2022-10-28 18:40:00|114.96|113.66|114.97|113.67|115.08|113.78|114.94|113.64|165
1666982700000|2022-10-28 18:45:00|114.96|113.66|114.97|113.67|115.02|113.72|114.93|113.63|74
1666983000000|2022-10-28 18:50:00|114.99|113.69|114.89|113.59|115.02|113.72|114.81|113.51|213
1666983300000|2022-10-28 18:55:00|114.9|113.6|115.18|113.88|115.22|113.92|114.9|113.6|165
1666983600000|2022-10-28 19:00:00|115.17|113.87|114.85|113.55|115.18|113.88|114.83|113.53|137
1666983900000|2022-10-28 19:05:00|114.86|113.56|114.82|113.52|114.89|113.59|114.71|113.41|102
1666984200000|2022-10-28 19:10:00|114.81|113.51|114.81|113.51|114.87|113.57|114.73|113.43|50
1666984500000|2022-10-28 19:15:00|114.82|113.52|114.83|113.53|114.84|113.54|114.79|113.49|56
1666984800000|2022-10-28 19:20:00|114.82|113.52|114.91|113.61|114.92|113.62|114.72|113.42|121
1666985100000|2022-10-28 19:25:00|114.93|113.63|114.93|113.63|115.02|113.72|114.9|113.6|66
1666985400000|2022-10-28 19:30:00|114.92|113.62|114.93|113.63|115.11|113.81|114.91|113.61|70
1666985700000|2022-10-28 19:35:00|114.92|113.62|114.84|113.54|114.93|113.63|114.83|113.53|37
1666986000000|2022-10-28 19:40:00|114.83|113.53|115.04|113.74|115.13|113.83|114.83|113.53|107
1666986300000|2022-10-28 19:45:00|115.06|113.76|115.13|113.83|115.14|113.84|115.03|113.73|60
1666986600000|2022-10-28 19:50:00|115.12|113.82|115.23|113.93|115.34|114.04|115.11|113.81|67
1666986900000|2022-10-28 19:55:00|115.24|113.94|115.24|113.94|115.35|114.05|115.2|113.9|101
1666987200000|2022-10-28 20:00:00|115.28|113.98|115.38|114.08|115.42|114.12|115.22|113.92|157
1666987500000|2022-10-28 20:05:00|115.39|114.09|115.63|114.33|115.63|114.33|115.39|114.09|94
1666987800000|2022-10-28 20:10:00|115.62|114.32|115.21|113.91|115.65|114.35|115.16|113.86|105
1666988100000|2022-10-28 20:15:00|115.2|113.9|115.31|114.01|115.42|114.12|115.2|113.9|62
1666988400000|2022-10-28 20:20:00|115.32|114.02|115.27|113.97|115.39|114.09|115.18|113.88|90
1666988700000|2022-10-28 20:25:00|115.28|113.98|115.41|114.11|115.42|114.12|115.28|113.98|58
1666989000000|2022-10-28 20:30:00|115.42|114.12|115.41|114.11|115.49|114.19|115.4|114.1|41
1666989300000|2022-10-28 20:35:00|115.42|114.12|115.67|114.37|115.69|114.39|115.37|114.07|64
1666989600000|2022-10-28 20:40:00|115.68|114.38|115.71|114.41|116.08|114.78|115.67|114.37|120
1666989900000|2022-10-28 20:45:00|115.72|114.42|115.51|114.21|115.82|114.52|115.42|114.12|93
1666990200000|2022-10-28 20:50:00|115.5|114.2|115.34|114.04|115.52|114.22|115.24|113.94|83
1666990500000|2022-10-28 20:55:00|115.33|114.03|115.25|113.95|115.34|114.04|115.24|113.94|61
1667026800000|2022-10-29 07:00:00|114.56|113.26|114.58|113.28|114.71|113.41|114.55|113.25|33
1667027100000|2022-10-29 07:05:00|114.57|113.27|114.6|113.3|114.61|113.31|114.55|113.25|23
1667027400000|2022-10-29 07:10:00|114.61|113.31|114.63|113.33|114.63|113.33|114.59|113.29|42
1667027700000|2022-10-29 07:15:00|114.62|113.32|114.71|113.41|114.82|113.52|114.62|113.32|114
1667028000000|2022-10-29 07:20:00|114.7|113.4|114.78|113.48|114.8|113.5|114.68|113.38|76
1667028300000|2022-10-29 07:25:00|114.77|113.47|114.86|113.56|114.88|113.58|114.68|113.38|65
1667028600000|2022-10-29 07:30:00|114.85|113.55|114.91|113.61|114.92|113.62|114.75|113.45|94
1667028900000|2022-10-29 07:35:00|114.92|113.62|114.92|113.62|114.95|113.65|114.85|113.55|108
1667029200000|2022-10-29 07:40:00|114.9|113.6|114.94|113.64|114.95|113.65|114.77|113.47|84
1667029500000|2022-10-29 07:45:00|114.95|113.65|114.9|113.6|114.95|113.65|114.79|113.49|63
1667029800000|2022-10-29 07:50:00|114.91|113.61|115.01|113.71|115.02|113.72|114.9|113.6|47
1667030100000|2022-10-29 07:55:00|115.02|113.72|115.14|113.84|115.16|113.86|115.01|113.71|41
1667030400000|2022-10-29 08:00:00|115.13|113.83|115.03|113.73|115.14|113.84|114.88|113.58|100
1667030700000|2022-10-29 08:05:00|115.02|113.72|115.02|113.72|115.14|113.84|115.01|113.71|109
1667031000000|2022-10-29 08:10:00|115.03|113.73|115.54|114.24|115.63|114.33|115.02|113.72|155
1667031300000|2022-10-29 08:15:00|115.55|114.25|115.57|114.27|115.62|114.32|115.35|114.05|236
1667031600000|2022-10-29 08:20:00|115.58|114.28|115.76|114.46|115.76|114.46|115.46|114.16|181
1667031900000|2022-10-29 08:25:00|115.77|114.47|116.12|114.82|116.13|114.83|115.75|114.45|232
1667032200000|2022-10-29 08:30:00|116.13|114.83|116.18|114.88|116.28|114.98|116.02|114.72|262
1667032500000|2022-10-29 08:35:00|116.17|114.87|115.65|114.35|116.23|114.93|115.63|114.33|144
1667032800000|2022-10-29 08:40:00|115.64|114.34|115.65|114.35|115.77|114.47|115.55|114.25|117
1667033100000|2022-10-29 08:45:00|115.66|114.36|115.72|114.42|115.77|114.47|115.66|114.36|84
1667033400000|2022-10-29 08:50:00|115.73|114.43|116.23|114.93|116.43|115.13|115.73|114.43|149
1667033700000|2022-10-29 08:55:00|116.21|114.91|116.49|115.19|116.62|115.32|116.21|114.91|139
1667034000000|2022-10-29 09:00:00|116.5|115.2|116.57|115.27|116.62|115.32|116.33|115.03|100
1667034300000|2022-10-29 09:05:00|116.58|115.28|116.63|115.33|116.86|115.56|116.58|115.28|99
1667034600000|2022-10-29 09:10:00|116.62|115.32|116.8|115.5|116.87|115.57|116.61|115.31|95
1667034900000|2022-10-29 09:15:00|116.82|115.52|116.66|115.36|116.89|115.59|116.66|115.36|82
1667035200000|2022-10-29 09:20:00|116.62|115.32|116.57|115.27|116.63|115.33|116.55|115.25|76
1667035500000|2022-10-29 09:25:00|116.56|115.26|116.21|114.91|116.58|115.28|116.17|114.87|80
1667035800000|2022-10-29 09:30:00|116.22|114.92|116.27|114.97|116.33|115.03|116.18|114.88|82
1667036100000|2022-10-29 09:35:00|116.28|114.98|116.71|115.41|116.85|115.55|116.23|114.93|118
1667036400000|2022-10-29 09:40:00|116.7|115.4|116.64|115.34|116.72|115.42|116.61|115.31|77
1667036700000|2022-10-29 09:45:00|116.63|115.33|116.21|114.91|116.64|115.34|116.15|114.85|92
1667037000000|2022-10-29 09:50:00|116.22|114.92|116.41|115.11|116.41|115.11|116.22|114.92|40
1667037300000|2022-10-29 09:55:00|116.42|115.12|116.52|115.22|116.55|115.25|116.33|115.03|120
1667037600000|2022-10-29 10:00:00|116.5|115.2|116.46|115.16|116.57|115.27|116.42|115.12|102
1667037900000|2022-10-29 10:05:00|116.45|115.15|116.45|115.15|116.49|115.19|115.99|114.69|99
1667038200000|2022-10-29 10:10:00|116.44|115.14|116.5|115.2|116.6|115.3|116.42|115.12|107
1667038500000|2022-10-29 10:15:00|116.51|115.21|116.74|115.44|116.83|115.53|116.51|115.21|285
1667038800000|2022-10-29 10:20:00|116.73|115.43|116.44|115.14|116.91|115.61|116.43|115.13|252
1667039100000|2022-10-29 10:25:00|116.45|115.15|115.79|114.49|116.45|115.15|115.71|114.41|289
1667039400000|2022-10-29 10:30:00|115.78|114.48|115.53|114.23|115.86|114.56|115.46|114.16|126
1667039700000|2022-10-29 10:35:00|115.54|114.24|115.56|114.26|115.78|114.48|115.52|114.22|194
1667040000000|2022-10-29 10:40:00|115.58|114.28|115.89|114.59|115.99|114.69|115.57|114.27|142
1667040300000|2022-10-29 10:45:00|115.88|114.58|115.94|114.64|115.98|114.68|115.86|114.56|86
1667040600000|2022-10-29 10:50:00|115.95|114.65|115.45|114.15|115.95|114.65|115.41|114.11|147
1667040900000|2022-10-29 10:55:00|115.44|114.14|115.03|113.73|115.47|114.17|114.77|113.47|175
1667041200000|2022-10-29 11:00:00|115.07|113.77|115.29|113.99|115.33|114.03|115.02|113.72|57
1667041500000|2022-10-29 11:05:00|115.28|113.98|115.23|113.93|115.28|113.98|115|113.7|119
1667041800000|2022-10-29 11:10:00|115.22|113.92|115.44|114.14|115.45|114.15|115.22|113.92|85
1667042100000|2022-10-29 11:15:00|115.43|114.13|115.43|114.13|115.56|114.26|115.38|114.08|120
1667042400000|2022-10-29 11:20:00|115.44|114.14|115.49|114.19|115.57|114.27|115.38|114.08|89
1667042700000|2022-10-29 11:25:00|115.5|114.2|115.49|114.19|115.59|114.29|115.49|114.19|53
1667043000000|2022-10-29 11:30:00|115.5|114.2|115.14|113.84|115.55|114.25|115.09|113.79|129
1667043300000|2022-10-29 11:35:00|115.13|113.83|114.88|113.58|115.31|114.01|114.85|113.55|157
1667043600000|2022-10-29 11:40:00|114.87|113.57|115.39|114.09|115.42|114.12|114.82|113.52|121
1667043900000|2022-10-29 11:45:00|115.42|114.12|115.43|114.13|115.52|114.22|115.39|114.09|40
1667044200000|2022-10-29 11:50:00|115.42|114.12|115.19|113.89|115.45|114.15|115.19|113.89|85
1667044500000|2022-10-29 11:55:00|115.18|113.88|115.19|113.89|115.22|113.92|115.16|113.86|50
1667044800000|2022-10-29 12:00:00|115.18|113.88|115.53|114.23|115.54|114.24|115.08|113.78|112
1667045100000|2022-10-29 12:05:00|115.52|114.22|115.42|114.12|115.57|114.27|115.31|114.01|113
1667045400000|2022-10-29 12:10:00|115.41|114.11|115.51|114.21|115.53|114.23|115.41|114.11|82
1667045700000|2022-10-29 12:15:00|115.52|114.22|115.45|114.15|115.6|114.3|115.45|114.15|63
1667046000000|2022-10-29 12:20:00|115.46|114.16|115.44|114.14|115.56|114.26|115.43|114.13|82
1667046300000|2022-10-29 12:25:00|115.43|114.13|115.35|114.05|115.44|114.14|115.33|114.03|68
1667046600000|2022-10-29 12:30:00|115.36|114.06|115.54|114.24|115.54|114.24|115.25|113.95|64
1667046900000|2022-10-29 12:35:00|115.55|114.25|115.53|114.23|115.56|114.26|115.44|114.14|101
1667047200000|2022-10-29 12:40:00|115.54|114.24|115.33|114.03|115.57|114.27|115.28|113.98|58
1667047500000|2022-10-29 12:45:00|115.32|114.02|115.36|114.06|115.44|114.14|115.29|113.99|79
1667047800000|2022-10-29 12:50:00|115.35|114.05|115.44|114.14|115.47|114.17|115.34|114.04|52
1667048100000|2022-10-29 12:55:00|115.43|114.13|115.4|114.1|115.55|114.25|115.4|114.1|77
1667048400000|2022-10-29 13:00:00|115.41|114.11|115.29|113.99|115.44|114.14|115.29|113.99|57
1667048700000|2022-10-29 13:05:00|115.3|114|115.1|113.8|115.3|114|115.1|113.8|106
1667049000000|2022-10-29 13:10:00|115.11|113.81|115.19|113.89|115.2|113.9|115.08|113.78|197
1667049300000|2022-10-29 13:15:00|115.18|113.88|114.99|113.69|115.19|113.89|114.97|113.67|75
1667049600000|2022-10-29 13:20:00|115|113.7|114.58|113.28|115|113.7|114.57|113.27|162
1667049900000|2022-10-29 13:25:00|114.65|113.35|115.05|113.75|115.07|113.77|114.6|113.3|82
1667050200000|2022-10-29 13:30:00|115.04|113.74|114.77|113.47|115.15|113.85|114.77|113.47|72
1667050500000|2022-10-29 13:35:00|114.78|113.48|114.21|112.91|114.84|113.54|114.15|112.85|124
1667050800000|2022-10-29 13:40:00|114.22|112.92|114.35|113.05|114.61|113.31|114.22|112.92|138
1667051100000|2022-10-29 13:45:00|114.34|113.04|114.51|113.21|114.51|113.21|114.24|112.94|64
1667051400000|2022-10-29 13:50:00|114.52|113.22|114.75|113.45|114.78|113.48|114.52|113.22|75
1667051700000|2022-10-29 13:55:00|114.74|113.44|114.95|113.65|114.95|113.65|114.59|113.29|95
1667052000000|2022-10-29 14:00:00|114.94|113.64|115.02|113.72|115.05|113.75|114.74|113.44|107
1667052300000|2022-10-29 14:05:00|115|113.7|115.02|113.72|115.02|113.72|114.79|113.49|124
1667052600000|2022-10-29 14:10:00|115.01|113.71|115.13|113.83|115.24|113.94|114.87|113.57|155
1667052900000|2022-10-29 14:15:00|115.12|113.82|114.94|113.64|115.33|114.03|114.91|113.61|215
1667053200000|2022-10-29 14:20:00|114.93|113.63|114.54|113.24|114.95|113.65|114.54|113.24|101
1667053500000|2022-10-29 14:25:00|114.55|113.25|114.65|113.35|114.92|113.62|114.55|113.25|135
1667053800000|2022-10-29 14:30:00|114.64|113.34|114.59|113.29|114.72|113.42|114.41|113.11|203
1667054100000|2022-10-29 14:35:00|114.58|113.28|114.45|113.15|114.74|113.44|114.45|113.15|141
1667054400000|2022-10-29 14:40:00|114.44|113.14|114.55|113.25|114.59|113.29|114.32|113.02|161
1667054700000|2022-10-29 14:45:00|114.54|113.24|114.55|113.25|114.55|113.25|114.24|112.94|184
1667055000000|2022-10-29 14:50:00|114.56|113.26|114.41|113.11|114.58|113.28|114.35|113.05|208
1667055300000|2022-10-29 14:55:00|114.4|113.1|114.33|113.03|114.46|113.16|114.32|113.02|110
1667055600000|2022-10-29 15:00:00|114.34|113.04|114.37|113.07|114.44|113.14|114.31|113.01|100
1667055900000|2022-10-29 15:05:00|114.42|113.12|114.45|113.15|114.66|113.36|114.42|113.12|129
1667056200000|2022-10-29 15:10:00|114.44|113.14|114.41|113.11|114.53|113.23|114.31|113.01|70
1667056500000|2022-10-29 15:15:00|114.42|113.12|114.58|113.28|114.64|113.34|114.41|113.11|82
1667056800000|2022-10-29 15:20:00|114.59|113.29|114.62|113.32|114.67|113.37|114.54|113.24|123
1667057100000|2022-10-29 15:25:00|114.63|113.33|115|113.7|115.01|113.71|114.6|113.3|88
1667057400000|2022-10-29 15:30:00|114.99|113.69|114.86|113.56|115|113.7|114.72|113.42|200
1667057700000|2022-10-29 15:35:00|114.87|113.57|114.53|113.23|115.12|113.82|114.5|113.2|211
1667058000000|2022-10-29 15:40:00|114.54|113.24|114.72|113.42|114.82|113.52|114.53|113.23|175
1667058300000|2022-10-29 15:45:00|114.71|113.41|114.43|113.13|114.71|113.41|114.42|113.12|70
1667058600000|2022-10-29 15:50:00|114.44|113.14|114.38|113.08|114.52|113.22|114.38|113.08|69
1667058900000|2022-10-29 15:55:00|114.39|113.09|114.58|113.28|114.62|113.32|114.38|113.08|140
1667059200000|2022-10-29 16:00:00|114.63|113.33|114.67|113.37|114.89|113.59|114.55|113.25|213
1667059500000|2022-10-29 16:05:00|114.66|113.36|115.28|113.98|115.29|113.99|114.57|113.27|215
1667059800000|2022-10-29 16:10:00|115.29|113.99|115.65|114.35|115.75|114.45|115.29|113.99|195
1667060100000|2022-10-29 16:15:00|115.64|114.34|115.68|114.38|115.88|114.58|115.58|114.28|178
1667060400000|2022-10-29 16:20:00|115.69|114.39|115.92|114.62|116.02|114.72|115.57|114.27|207
1667060700000|2022-10-29 16:25:00|115.91|114.61|115.55|114.25|115.94|114.64|115.44|114.14|162
1667061000000|2022-10-29 16:30:00|115.61|114.31|115.78|114.48|115.85|114.55|115.55|114.25|144
1667061300000|2022-10-29 16:35:00|115.8|114.5|115.24|113.94|115.82|114.52|115.2|113.9|165
1667061600000|2022-10-29 16:40:00|115.25|113.95|115.82|114.52|115.82|114.52|115.24|113.94|176
1667061900000|2022-10-29 16:45:00|115.83|114.53|115.83|114.53|115.96|114.66|115.72|114.42|192
1667062200000|2022-10-29 16:50:00|115.81|114.51|116.11|114.81|116.14|114.84|115.76|114.46|229
1667062500000|2022-10-29 16:55:00|116.12|114.82|115.73|114.43|116.22|114.92|115.62|114.32|191
1667062800000|2022-10-29 17:00:00|115.72|114.42|116.14|114.84|116.14|114.84|115.72|114.42|162
1667063100000|2022-10-29 17:05:00|116.13|114.83|116.25|114.95|116.33|115.03|116.13|114.83|141
1667063400000|2022-10-29 17:10:00|116.26|114.96|116.35|115.05|116.44|115.14|116.22|114.92|65
1667063700000|2022-10-29 17:15:00|116.33|115.03|116.24|114.94|116.52|115.22|116.23|114.93|108
1667064000000|2022-10-29 17:20:00|116.22|114.92|116.11|114.81|116.22|114.92|116.02|114.72|100
1667064300000|2022-10-29 17:25:00|116.1|114.8|116.37|115.07|116.39|115.09|116.05|114.75|120
1667064600000|2022-10-29 17:30:00|116.38|115.08|116.51|115.21|116.52|115.22|116.35|115.05|122
1667064900000|2022-10-29 17:35:00|116.53|115.23|116.67|115.37|116.78|115.48|116.5|115.2|219
1667065200000|2022-10-29 17:40:00|116.66|115.36|116.97|115.67|116.97|115.67|116.59|115.29|185
1667065500000|2022-10-29 17:45:00|116.98|115.68|116.88|115.58|117.07|115.77|116.67|115.37|174
1667065800000|2022-10-29 17:50:00|116.89|115.59|115.96|114.66|117.07|115.77|115.92|114.62|388
1667066100000|2022-10-29 17:55:00|115.95|114.65|115.31|114.01|115.95|114.65|114.93|113.63|354
1667066400000|2022-10-29 18:00:00|115.29|113.99|116.13|114.83|116.18|114.88|114.73|113.43|371
1667066700000|2022-10-29 18:05:00|116.11|114.81|114.94|113.64|116.73|115.43|114.53|113.23|366
1667067000000|2022-10-29 18:10:00|114.95|113.65|115.51|114.21|115.53|114.23|114.93|113.63|225
1667067300000|2022-10-29 18:15:00|115.49|114.19|115.52|114.22|115.69|114.39|115.48|114.18|102
1667067600000|2022-10-29 18:20:00|115.51|114.21|114.74|113.44|115.52|114.22|114.72|113.42|183
1667067900000|2022-10-29 18:25:00|114.73|113.43|115.45|114.15|115.45|114.15|114.72|113.42|116
1667068200000|2022-10-29 18:30:00|115.44|114.14|114.99|113.69|115.45|114.15|114.9|113.6|128
1667068500000|2022-10-29 18:35:00|114.98|113.68|115.37|114.07|115.39|114.09|114.84|113.54|110
1667068800000|2022-10-29 18:40:00|115.39|114.09|115.63|114.33|115.78|114.48|115.39|114.09|91
1667069100000|2022-10-29 18:45:00|115.64|114.34|115.43|114.13|115.66|114.36|115.06|113.76|122
1667069400000|2022-10-29 18:50:00|115.42|114.12|115.43|114.13|115.56|114.26|115.41|114.11|74
1667069700000|2022-10-29 18:55:00|115.44|114.14|115.44|114.14|115.47|114.17|115.2|113.9|113
1667070000000|2022-10-29 19:00:00|115.43|114.13|115.23|113.93|115.48|114.18|115.23|113.93|108
1667070300000|2022-10-29 19:05:00|115.15|113.85|115.04|113.74|115.25|113.95|115.03|113.73|93
1667070600000|2022-10-29 19:10:00|115.05|113.75|115.11|113.81|115.18|113.88|115.05|113.75|48
1667070900000|2022-10-29 19:15:00|115.1|113.8|115.21|113.91|115.47|114.17|115.03|113.73|123
1667071200000|2022-10-29 19:20:00|115.17|113.87|115.23|113.93|115.25|113.95|115.08|113.78|71
1667071500000|2022-10-29 19:25:00|115.2|113.9|115.13|113.83|115.2|113.9|115.04|113.74|94
1667071800000|2022-10-29 19:30:00|115.12|113.82|114.92|113.62|115.12|113.82|114.88|113.58|66
1667072100000|2022-10-29 19:35:00|114.93|113.63|114.73|113.43|114.93|113.63|114.7|113.4|88
1667072400000|2022-10-29 19:40:00|114.72|113.42|114.76|113.46|114.77|113.47|114.68|113.38|78
1667072700000|2022-10-29 19:45:00|114.75|113.45|114.88|113.58|114.96|113.66|114.75|113.45|77
1667073000000|2022-10-29 19:50:00|114.87|113.57|115.18|113.88|115.19|113.89|114.85|113.55|92
1667073300000|2022-10-29 19:55:00|115.17|113.87|115.15|113.85|115.27|113.97|115.14|113.84|84
1667073600000|2022-10-29 20:00:00|115.16|113.86|115.06|113.76|115.33|114.03|115.04|113.74|114
1667073900000|2022-10-29 20:05:00|115.05|113.75|115.19|113.89|115.2|113.9|114.93|113.63|101
1667074200000|2022-10-29 20:10:00|115.22|113.92|115.32|114.02|115.34|114.04|115.19|113.89|41
1667074500000|2022-10-29 20:15:00|115.31|114.01|115.15|113.85|115.42|114.12|115.02|113.72|101
1667074800000|2022-10-29 20:20:00|115.17|113.87|115.15|113.85|115.38|114.08|115.14|113.84|140
1667075100000|2022-10-29 20:25:00|115.16|113.86|115.23|113.93|115.25|113.95|115.11|113.81|42
1667075400000|2022-10-29 20:30:00|115.24|113.94|115.26|113.96|115.29|113.99|114.97|113.67|74
1667075700000|2022-10-29 20:35:00|115.25|113.95|115.15|113.85|115.33|114.03|115.13|113.83|74
1667076000000|2022-10-29 20:40:00|115.14|113.84|115.33|114.03|115.43|114.13|115.14|113.84|75
1667076300000|2022-10-29 20:45:00|115.32|114.02|115.43|114.13|115.45|114.15|115.3|114|120
1667076600000|2022-10-29 20:50:00|115.42|114.12|115.38|114.08|115.45|114.15|115.27|113.97|122
1667076900000|2022-10-29 20:55:00|115.37|114.07|115.35|114.05|115.41|114.11|115.23|113.93|94
1667077200000|2022-10-29 21:00:00|115.34|114.04|115.22|113.92|115.4|114.1|115.22|113.92|67
1667077500000|2022-10-29 21:05:00|115.21|113.91|115.47|114.17|115.47|114.17|115.15|113.85|54
1667077800000|2022-10-29 21:10:00|115.46|114.16|115.45|114.15|115.55|114.25|115.41|114.11|88
1667078100000|2022-10-29 21:15:00|115.43|114.13|115.34|114.04|115.45|114.15|115.32|114.02|35
1667078400000|2022-10-29 21:20:00|115.33|114.03|115.25|113.95|115.34|114.04|115.23|113.93|123
1667078700000|2022-10-29 21:25:00|115.27|113.97|115.34|114.04|115.37|114.07|115.27|113.97|80
1667079000000|2022-10-29 21:30:00|115.33|114.03|115.32|114.02|115.34|114.04|115.28|113.98|19
1667079300000|2022-10-29 21:35:00|115.31|114.01|115.32|114.02|115.34|114.04|115.27|113.97|87
1667079600000|2022-10-29 21:40:00|115.33|114.03|115.36|114.06|115.38|114.08|115.29|113.99|194
1667079900000|2022-10-29 21:45:00|115.34|114.04|115.32|114.02|115.34|114.04|115.3|114|289
1667080200000|2022-10-29 21:50:00|115.31|114.01|115.04|113.74|115.32|114.02|115.02|113.72|173
1667080500000|2022-10-29 21:55:00|115.03|113.73|115.12|113.82|115.14|113.84|115.03|113.73|99
1667080800000|2022-10-29 22:00:00|115.11|113.81|115.02|113.72|115.11|113.81|114.97|113.67|75
1667081100000|2022-10-29 22:05:00|114.97|113.67|114.83|113.53|114.97|113.67|114.74|113.44|184
1667081400000|2022-10-29 22:10:00|114.82|113.52|114.67|113.37|114.84|113.54|114.54|113.24|145
1667081700000|2022-10-29 22:15:00|114.71|113.41|114.76|113.46|114.77|113.47|114.53|113.23|170
1667082000000|2022-10-29 22:20:00|114.75|113.45|114.64|113.34|114.76|113.46|114.48|113.18|123
1667082300000|2022-10-29 22:25:00|114.63|113.33|114.56|113.26|114.7|113.4|114.51|113.21|99
1667082600000|2022-10-29 22:30:00|114.57|113.27|114.63|113.33|114.67|113.37|114.54|113.24|90
1667082900000|2022-10-29 22:35:00|114.66|113.36|114.44|113.14|114.67|113.37|114.36|113.06|108
1667083200000|2022-10-29 22:40:00|114.45|113.15|114.33|113.03|114.48|113.18|114.29|112.99|133
1667083500000|2022-10-29 22:45:00|114.32|113.02|113.81|112.51|114.4|113.1|113.74|112.44|252
1667083800000|2022-10-29 22:50:00|113.82|112.52|113.24|111.94|113.85|112.55|113|111.7|228
1667084100000|2022-10-29 22:55:00|113.28|111.98|113.47|112.17|113.51|112.21|113.28|111.98|103
1667084400000|2022-10-29 23:00:00|113.46|112.16|113.46|112.16|113.54|112.24|113.45|112.15|70
1667084700000|2022-10-29 23:05:00|113.48|112.18|113.35|112.05|113.55|112.25|113.23|111.93|111
1667085000000|2022-10-29 23:10:00|113.36|112.06|114.05|112.75|114.08|112.78|113.3|112|134
1667085300000|2022-10-29 23:15:00|114.06|112.76|114.05|112.75|114.07|112.77|113.93|112.63|84
1667085600000|2022-10-29 23:20:00|114.07|112.77|113.95|112.65|114.1|112.8|113.95|112.65|70
1667085900000|2022-10-29 23:25:00|113.96|112.66|114.18|112.88|114.31|113.01|113.96|112.66|98
1667086200000|2022-10-29 23:30:00|114.2|112.9|114.17|112.87|114.25|112.95|114.14|112.84|112
1667086500000|2022-10-29 23:35:00|114.18|112.88|114.23|112.93|114.27|112.97|114.16|112.86|46
1667086800000|2022-10-29 23:40:00|114.24|112.94|114.4|113.1|114.41|113.11|114.23|112.93|58
1667087100000|2022-10-29 23:45:00|114.41|113.11|114.25|112.95|114.41|113.11|114.24|112.94|80
1667087400000|2022-10-29 23:50:00|114.26|112.96|114.34|113.04|114.45|113.15|114.25|112.95|89
1667087700000|2022-10-29 23:55:00|114.35|113.05|114.33|113.03|114.4|113.1|114.24|112.94|77
1667088000000|2022-10-30 00:00:00|114.34|113.04|114.24|112.94|114.44|113.14|114.23|112.93|129
1667088300000|2022-10-30 00:05:00|114.25|112.95|114.35|113.05|114.41|113.11|114.13|112.83|116
1667088600000|2022-10-30 00:10:00|114.37|113.07|114.48|113.18|114.49|113.19|114.19|112.89|130
1667088900000|2022-10-30 00:15:00|114.47|113.17|114.46|113.16|114.57|113.27|114.46|113.16|71
1667089200000|2022-10-30 00:20:00|114.47|113.17|114.26|112.96|114.47|113.17|114.24|112.94|143
1667089500000|2022-10-30 00:25:00|114.22|112.92|114.04|112.74|114.22|112.92|114.01|112.71|110
1667089800000|2022-10-30 00:30:00|114.03|112.73|113.95|112.65|114.05|112.75|113.87|112.57|106
1667090100000|2022-10-30 00:35:00|113.94|112.64|113.83|112.53|113.96|112.66|113.78|112.48|75
1667090400000|2022-10-30 00:40:00|113.84|112.54|113.8|112.5|113.86|112.56|113.75|112.45|66
1667090700000|2022-10-30 00:45:00|113.81|112.51|113.68|112.38|113.9|112.6|113.68|112.38|68
1667091000000|2022-10-30 00:50:00|113.69|112.39|113.66|112.36|113.7|112.4|113.62|112.32|54
1667091300000|2022-10-30 00:55:00|113.65|112.35|113.59|112.29|113.65|112.35|113.54|112.24|49
1667091600000|2022-10-30 01:00:00|113.6|112.3|113.8|112.5|113.8|112.5|113.45|112.15|81
1667091900000|2022-10-30 01:05:00|113.79|112.49|113.62|112.32|113.83|112.53|113.61|112.31|93
1667092200000|2022-10-30 01:10:00|113.58|112.28|113.73|112.43|113.73|112.43|113.52|112.22|84
1667092500000|2022-10-30 01:15:00|113.75|112.45|113.92|112.62|113.94|112.64|113.75|112.45|49
1667092800000|2022-10-30 01:20:00|113.93|112.63|113.96|112.66|113.99|112.69|113.81|112.51|66
1667093100000|2022-10-30 01:25:00|113.97|112.67|113.82|112.52|114.01|112.71|113.78|112.48|128
1667093400000|2022-10-30 01:30:00|113.83|112.53|113.88|112.58|113.93|112.63|113.79|112.49|45
1667093700000|2022-10-30 01:35:00|113.89|112.59|114.02|112.72|114.02|112.72|113.84|112.54|39
1667094000000|2022-10-30 01:40:00|114.01|112.71|113.98|112.68|114.01|112.71|113.95|112.65|32
1667094300000|2022-10-30 01:45:00|113.97|112.67|113.78|112.48|114|112.7|113.72|112.42|39
1667094600000|2022-10-30 01:50:00|113.77|112.47|113.98|112.68|113.98|112.68|113.75|112.45|47
1667094900000|2022-10-30 01:55:00|113.97|112.67|114.02|112.72|114.03|112.73|113.88|112.58|80
1667095200000|2022-10-30 02:00:00|114.03|112.73|113.92|112.62|114.09|112.79|113.84|112.54|121
1667095500000|2022-10-30 02:05:00|113.93|112.63|113.92|112.62|113.93|112.63|113.84|112.54|45
1667095800000|2022-10-30 02:10:00|113.93|112.63|113.86|112.56|113.95|112.65|113.8|112.5|48
1667096100000|2022-10-30 02:15:00|113.87|112.57|114.03|112.73|114.05|112.75|113.86|112.56|63
1667096400000|2022-10-30 02:20:00|114.06|112.76|114.02|112.72|114.09|112.79|113.98|112.68|27
1667096700000|2022-10-30 02:25:00|114.03|112.73|113.93|112.63|114.03|112.73|113.82|112.52|105
1667097000000|2022-10-30 02:30:00|113.94|112.64|114.02|112.72|114.02|112.72|113.91|112.61|67
1667097300000|2022-10-30 02:35:00|114.01|112.71|114.16|112.86|114.16|112.86|114.01|112.71|28
1667097600000|2022-10-30 02:40:00|114.15|112.85|114.32|113.02|114.33|113.03|114.15|112.85|74
1667097900000|2022-10-30 02:45:00|114.34|113.04|114.12|112.82|114.35|113.05|114.09|112.79|83
1667098200000|2022-10-30 02:50:00|114.13|112.83|114.09|112.79|114.13|112.83|113.88|112.58|72
1667098500000|2022-10-30 02:55:00|114.1|112.8|114.03|112.73|114.18|112.88|114.02|112.72|66
1667098800000|2022-10-30 03:00:00|114.04|112.74|114.45|113.15|114.45|113.15|114.04|112.74|87
1667099100000|2022-10-30 03:05:00|114.46|113.16|114.63|113.33|114.66|113.36|114.46|113.16|46
1667099400000|2022-10-30 03:10:00|114.64|113.34|114.54|113.24|114.7|113.4|114.52|113.22|61
1667099700000|2022-10-30 03:15:00|114.53|113.23|114.73|113.43|114.75|113.45|114.53|113.23|61
1667100000000|2022-10-30 03:20:00|114.68|113.38|114.55|113.25|114.68|113.38|114.43|113.13|90
1667100300000|2022-10-30 03:25:00|114.56|113.26|114.54|113.24|114.67|113.37|114.53|113.23|79
1667100600000|2022-10-30 03:30:00|114.53|113.23|114.56|113.26|114.57|113.27|114.44|113.14|69
1667100900000|2022-10-30 03:35:00|114.55|113.25|114.62|113.32|114.65|113.35|114.43|113.13|74
1667101200000|2022-10-30 03:40:00|114.63|113.33|114.34|113.04|114.64|113.34|114.25|112.95|72
1667101500000|2022-10-30 03:45:00|114.32|113.02|114.45|113.15|114.51|113.21|114.32|113.02|42
1667101800000|2022-10-30 03:50:00|114.46|113.16|114.35|113.05|114.46|113.16|114.24|112.94|47
1667102100000|2022-10-30 03:55:00|114.36|113.06|114.45|113.15|114.45|113.15|114.33|113.03|34
1667102400000|2022-10-30 04:00:00|114.46|113.16|114.53|113.23|114.55|113.25|114.45|113.15|46
1667102700000|2022-10-30 04:05:00|114.52|113.22|114.53|113.23|114.58|113.28|114.43|113.13|88
1667103000000|2022-10-30 04:10:00|114.52|113.22|114.49|113.19|114.53|113.23|114.42|113.12|51
1667103300000|2022-10-30 04:15:00|114.48|113.18|114.37|113.07|114.48|113.18|114.33|113.03|37
1667103600000|2022-10-30 04:20:00|114.36|113.06|114.34|113.04|114.37|113.07|114.32|113.02|32
1667103900000|2022-10-30 04:25:00|114.33|113.03|114.44|113.14|114.44|113.14|114.33|113.03|31
1667104200000|2022-10-30 04:30:00|114.43|113.13|114.46|113.16|114.46|113.16|114.35|113.05|46
1667104500000|2022-10-30 04:35:00|114.43|113.13|114.37|113.07|114.43|113.13|114.34|113.04|28
1667104800000|2022-10-30 04:40:00|114.35|113.05|114.13|112.83|114.38|113.08|114.11|112.81|66
1667105100000|2022-10-30 04:45:00|114.12|112.82|114.16|112.86|114.27|112.97|114.11|112.81|109
1667105400000|2022-10-30 04:50:00|114.15|112.85|114.33|113.03|114.34|113.04|114.13|112.83|119
1667105700000|2022-10-30 04:55:00|114.34|113.04|114.33|113.03|114.36|113.06|114.26|112.96|81
1667106000000|2022-10-30 05:00:00|114.34|113.04|114.33|113.03|114.41|113.11|114.26|112.96|37
1667106300000|2022-10-30 05:05:00|114.34|113.04|114.57|113.27|114.58|113.28|114.33|113.03|53
1667106600000|2022-10-30 05:10:00|114.56|113.26|114.27|112.97|114.62|113.32|114.27|112.97|50
1667106900000|2022-10-30 05:15:00|114.3|113|114.37|113.07|114.44|113.14|114.28|112.98|70
1667107200000|2022-10-30 05:20:00|114.42|113.12|114.44|113.14|114.46|113.16|114.42|113.12|51
1667107500000|2022-10-30 05:25:00|114.45|113.15|114.55|113.25|114.62|113.32|114.45|113.15|84
1667107800000|2022-10-30 05:30:00|114.56|113.26|114.95|113.65|114.95|113.65|114.54|113.24|120
1667108100000|2022-10-30 05:35:00|114.94|113.64|114.74|113.44|114.96|113.66|114.72|113.42|69
1667108400000|2022-10-30 05:40:00|114.73|113.43|114.75|113.45|114.76|113.46|114.66|113.36|51
1667108700000|2022-10-30 05:45:00|114.74|113.44|114.97|113.67|114.98|113.68|114.72|113.42|49
1667109000000|2022-10-30 05:50:00|114.96|113.66|115.13|113.83|115.15|113.85|114.96|113.66|76
1667109300000|2022-10-30 05:55:00|115.16|113.86|114.79|113.49|115.16|113.86|114.73|113.43|139
1667109600000|2022-10-30 06:00:00|114.8|113.5|114.87|113.57|114.91|113.61|114.78|113.48|49
1667109900000|2022-10-30 06:05:00|114.85|113.55|114.99|113.69|115.01|113.71|114.84|113.54|66
1667110200000|2022-10-30 06:10:00|115|113.7|114.98|113.68|115.19|113.89|114.94|113.64|175
1667110500000|2022-10-30 06:15:00|114.99|113.69|114.72|113.42|115|113.7|114.62|113.32|172
1667110800000|2022-10-30 06:20:00|114.73|113.43|114.72|113.42|114.82|113.52|114.63|113.33|87
1667111100000|2022-10-30 06:25:00|114.71|113.41|114.75|113.45|114.78|113.48|114.62|113.32|104
1667111400000|2022-10-30 06:30:00|114.74|113.44|114.73|113.43|114.85|113.55|114.72|113.42|72
1667111700000|2022-10-30 06:35:00|114.72|113.42|114.94|113.64|114.98|113.68|114.6|113.3|93
1667112000000|2022-10-30 06:40:00|114.93|113.63|115.12|113.82|115.15|113.85|114.92|113.62|69
1667112300000|2022-10-30 06:45:00|115.13|113.83|115.26|113.96|115.32|114.02|115.05|113.75|95
1667112600000|2022-10-30 06:50:00|115.25|113.95|115.24|113.94|115.31|114.01|115.2|113.9|44
1667112900000|2022-10-30 06:55:00|115.25|113.95|115.31|114.01|115.39|114.09|115.25|113.95|45
1667113200000|2022-10-30 07:00:00|115.3|114|115.28|113.98|115.35|114.05|115.19|113.89|43
1667113500000|2022-10-30 07:05:00|115.27|113.97|115.26|113.96|115.36|114.06|115.23|113.93|50
1667113800000|2022-10-30 07:10:00|115.33|114.03|115.44|114.14|115.46|114.16|115.27|113.97|117
1667114100000|2022-10-30 07:15:00|115.43|114.13|115.36|114.06|115.44|114.14|115.35|114.05|20
1667114400000|2022-10-30 07:20:00|115.43|114.13|115.54|114.24|115.69|114.39|115.43|114.13|102
1667114700000|2022-10-30 07:25:00|115.53|114.23|115.58|114.28|115.64|114.34|115.51|114.21|132
1667115000000|2022-10-30 07:30:00|115.59|114.29|115.23|113.93|115.68|114.38|115.23|113.93|154
1667115300000|2022-10-30 07:35:00|115.22|113.92|115.25|113.95|115.28|113.98|115.08|113.78|124
1667115600000|2022-10-30 07:40:00|115.23|113.93|115.41|114.11|115.46|114.16|115.21|113.91|80
1667115900000|2022-10-30 07:45:00|115.4|114.1|115.7|114.4|115.7|114.4|115.4|114.1|150
1667116200000|2022-10-30 07:50:00|115.69|114.39|115.99|114.69|116|114.7|115.65|114.35|113
1667116500000|2022-10-30 07:55:00|116|114.7|116.05|114.75|116.05|114.75|116|114.7|19
1667116800000|2022-10-30 08:00:00|116.08|114.78|115.73|114.43|116.11|114.81|115.64|114.34|147
1667117100000|2022-10-30 08:05:00|115.74|114.44|115.89|114.59|115.89|114.59|115.55|114.25|144
1667117400000|2022-10-30 08:10:00|115.91|114.61|116.11|114.81|116.11|114.81|115.88|114.58|70
1667117700000|2022-10-30 08:15:00|116.07|114.77|116.11|114.81|116.13|114.83|115.97|114.67|89
1667118000000|2022-10-30 08:20:00|116.12|114.82|115.44|114.14|116.12|114.82|115.4|114.1|160
1667118300000|2022-10-30 08:25:00|115.43|114.13|114.95|113.65|115.54|114.24|114.89|113.59|231
1667118600000|2022-10-30 08:30:00|114.96|113.66|114.76|113.46|115.06|113.76|114.52|113.22|244
1667118900000|2022-10-30 08:35:00|114.75|113.45|115.06|113.76|115.14|113.84|114.6|113.3|111
1667119200000|2022-10-30 08:40:00|115.05|113.75|114.98|113.68|115.17|113.87|114.93|113.63|116
1667119500000|2022-10-30 08:45:00|114.99|113.69|114.94|113.64|115.02|113.72|114.84|113.54|147
1667119800000|2022-10-30 08:50:00|114.95|113.65|115.04|113.74|115.04|113.74|114.85|113.55|99
1667120100000|2022-10-30 08:55:00|115.03|113.73|115.04|113.74|115.06|113.76|114.95|113.65|78
1667120400000|2022-10-30 09:00:00|114.99|113.69|114.85|113.55|115.09|113.79|114.82|113.52|136
1667120700000|2022-10-30 09:05:00|114.84|113.54|115.08|113.78|115.09|113.79|114.83|113.53|90
1667121000000|2022-10-30 09:10:00|115.07|113.77|115.35|114.05|115.37|114.07|114.98|113.68|77
1667121300000|2022-10-30 09:15:00|115.34|114.04|115.31|114.01|115.36|114.06|115.22|113.92|102
1667121600000|2022-10-30 09:20:00|115.32|114.02|115.13|113.83|115.32|114.02|115.05|113.75|75
1667121900000|2022-10-30 09:25:00|115.12|113.82|115.22|113.92|115.23|113.93|115.1|113.8|51
1667122200000|2022-10-30 09:30:00|115.21|113.91|114.87|113.57|115.24|113.94|114.87|113.57|130
1667122500000|2022-10-30 09:35:00|114.88|113.58|114.62|113.32|114.91|113.61|114.61|113.31|148
1667122800000|2022-10-30 09:40:00|114.63|113.33|114.36|113.06|114.64|113.34|114.33|113.03|192
1667123100000|2022-10-30 09:45:00|114.37|113.07|114.14|112.84|114.44|113.14|114.07|112.77|222
1667123400000|2022-10-30 09:50:00|114.13|112.83|114.04|112.74|114.14|112.84|113.91|112.61|143
1667123700000|2022-10-30 09:55:00|114.03|112.73|114.14|112.84|114.15|112.85|113.92|112.62|91
1667124000000|2022-10-30 10:00:00|114.15|112.85|114.14|112.84|114.16|112.86|113.91|112.61|124
1667124300000|2022-10-30 10:05:00|114.13|112.83|114.39|113.09|114.41|113.11|114.13|112.83|47
1667124600000|2022-10-30 10:10:00|114.38|113.08|114.01|112.71|114.38|113.08|113.97|112.67|111
1667124900000|2022-10-30 10:15:00|114.02|112.72|114.18|112.88|114.18|112.88|114.01|112.71|79
1667125200000|2022-10-30 10:20:00|114.17|112.87|114.06|112.76|114.19|112.89|114.06|112.76|40
1667125500000|2022-10-30 10:25:00|114.05|112.75|114.17|112.87|114.19|112.89|114.03|112.73|72
1667125800000|2022-10-30 10:30:00|114.16|112.86|114.02|112.72|114.2|112.9|114.01|112.71|112
1667126100000|2022-10-30 10:35:00|114.03|112.73|114.29|112.99|114.31|113.01|114.03|112.73|103
1667126400000|2022-10-30 10:40:00|114.3|113|114.14|112.84|114.3|113|114.1|112.8|82
1667126700000|2022-10-30 10:45:00|114.13|112.83|114.23|112.93|114.24|112.94|114.12|112.82|46
1667127000000|2022-10-30 10:50:00|114.24|112.94|114.24|112.94|114.25|112.95|114.21|112.91|70
1667127300000|2022-10-30 10:55:00|114.23|112.93|114.23|112.93|114.31|113.01|114.19|112.89|109
1667127600000|2022-10-30 11:00:00|114.22|112.92|114.14|112.84|114.23|112.93|114.05|112.75|100
1667127900000|2022-10-30 11:05:00|114.15|112.85|114.15|112.85|114.23|112.93|114.11|112.81|89
1667128200000|2022-10-30 11:10:00|114.14|112.84|114.13|112.83|114.2|112.9|114.06|112.76|83
1667128500000|2022-10-30 11:15:00|114.14|112.84|114.13|112.83|114.14|112.84|114.1|112.8|61
1667128800000|2022-10-30 11:20:00|114.12|112.82|113.95|112.65|114.12|112.82|113.95|112.65|88
1667129100000|2022-10-30 11:25:00|113.97|112.67|113.94|112.64|113.97|112.67|113.92|112.62|40
1667129400000|2022-10-30 11:30:00|113.93|112.63|113.72|112.42|113.93|112.63|113.66|112.36|60
1667129700000|2022-10-30 11:35:00|113.71|112.41|113.72|112.42|113.8|112.5|113.66|112.36|83
1667130000000|2022-10-30 11:40:00|113.71|112.41|113.93|112.63|113.99|112.69|113.71|112.41|72
1667130300000|2022-10-30 11:45:00|113.94|112.64|114.01|112.71|114.04|112.74|113.91|112.61|94
1667130600000|2022-10-30 11:50:00|114.02|112.72|114.15|112.85|114.15|112.85|114.02|112.72|81
1667130900000|2022-10-30 11:55:00|114.14|112.84|114.03|112.73|114.15|112.85|114.02|112.72|93
1667131200000|2022-10-30 12:00:00|114.02|112.72|114.11|112.81|114.13|112.83|114|112.7|76
1667131500000|2022-10-30 12:05:00|114.1|112.8|114.13|112.83|114.17|112.87|114.06|112.76|84
1667131800000|2022-10-30 12:10:00|114.16|112.86|113.79|112.49|114.16|112.86|113.79|112.49|89
1667132100000|2022-10-30 12:15:00|113.8|112.5|113.61|112.31|113.83|112.53|113.44|112.14|162
1667132400000|2022-10-30 12:20:00|113.63|112.33|113.34|112.04|113.63|112.33|113.32|112.02|126
1667132700000|2022-10-30 12:25:00|113.35|112.05|113.36|112.06|113.52|112.22|113.32|112.02|106
1667133000000|2022-10-30 12:30:00|113.37|112.07|113.55|112.25|113.55|112.25|113.11|111.81|105
1667133300000|2022-10-30 12:35:00|113.54|112.24|113.69|112.39|113.74|112.44|113.53|112.23|93
1667133600000|2022-10-30 12:40:00|113.71|112.41|113.83|112.53|113.83|112.53|113.63|112.33|126
1667133900000|2022-10-30 12:45:00|113.82|112.52|113.84|112.54|113.93|112.63|113.82|112.52|57
1667134200000|2022-10-30 12:50:00|113.85|112.55|114|112.7|114.02|112.72|113.83|112.53|98
1667134500000|2022-10-30 12:55:00|113.99|112.69|113.93|112.63|114.02|112.72|113.93|112.63|85
1667134800000|2022-10-30 13:00:00|113.94|112.64|113.92|112.62|114.02|112.72|113.82|112.52|97
1667135100000|2022-10-30 13:05:00|113.91|112.61|113.64|112.34|113.91|112.61|113.56|112.26|168
1667135400000|2022-10-30 13:10:00|113.63|112.33|113.82|112.52|113.82|112.52|113.61|112.31|141
1667135700000|2022-10-30 13:15:00|113.81|112.51|113.57|112.27|113.82|112.52|113.55|112.25|102
1667136000000|2022-10-30 13:20:00|113.56|112.26|113.57|112.27|113.59|112.29|113.45|112.15|132
1667136300000|2022-10-30 13:25:00|113.54|112.24|113.24|111.94|113.58|112.28|113.22|111.92|181
1667136600000|2022-10-30 13:30:00|113.23|111.93|113.13|111.83|113.29|111.99|112.76|111.46|237
1667136900000|2022-10-30 13:35:00|113.12|111.82|112.96|111.66|113.33|112.03|112.95|111.65|108
1667137200000|2022-10-30 13:40:00|112.95|111.65|112.85|111.55|112.98|111.68|112.85|111.55|78
1667137500000|2022-10-30 13:45:00|112.86|111.56|112.94|111.64|112.97|111.67|112.75|111.45|158
1667137800000|2022-10-30 13:50:00|112.95|111.65|112.84|111.54|112.97|111.67|112.84|111.54|92
1667138100000|2022-10-30 13:55:00|112.85|111.55|112.53|111.23|112.86|111.56|112.49|111.19|190
1667138400000|2022-10-30 14:00:00|112.54|111.24|112.77|111.47|112.77|111.47|112.05|110.75|152
1667138700000|2022-10-30 14:05:00|112.76|111.46|112.6|111.3|112.76|111.46|112.59|111.29|36
1667139000000|2022-10-30 14:10:00|112.62|111.32|112.52|111.22|112.69|111.39|112.52|111.22|40
1667139300000|2022-10-30 14:15:00|112.54|111.24|112.81|111.51|112.81|111.51|112.52|111.22|56
1667139600000|2022-10-30 14:20:00|112.82|111.52|113.01|111.71|113.03|111.73|112.82|111.52|42
1667139900000|2022-10-30 14:25:00|113|111.7|113.03|111.73|113.03|111.73|112.93|111.63|82
1667140200000|2022-10-30 14:30:00|113.04|111.74|113.02|111.72|113.12|111.82|112.99|111.69|117
1667140500000|2022-10-30 14:35:00|113.01|111.71|113.19|111.89|113.19|111.89|112.98|111.68|55
1667140800000|2022-10-30 14:40:00|113.2|111.9|113.05|111.75|113.28|111.98|113.01|111.71|49
1667141100000|2022-10-30 14:45:00|113.04|111.74|113.3|112|113.48|112.18|113.04|111.74|88
1667141400000|2022-10-30 14:50:00|113.31|112.01|113.3|112|113.33|112.03|113.2|111.9|126
1667141700000|2022-10-30 14:55:00|113.31|112.01|113.45|112.15|113.45|112.15|113.3|112|57
1667142000000|2022-10-30 15:00:00|113.44|112.14|113.48|112.18|113.49|112.19|113.37|112.07|45
1667142300000|2022-10-30 15:05:00|113.47|112.17|113.5|112.2|113.52|112.22|113.4|112.1|75
1667142600000|2022-10-30 15:10:00|113.51|112.21|113.3|112|113.51|112.21|113.28|111.98|77
1667142900000|2022-10-30 15:15:00|113.29|111.99|113.33|112.03|113.33|112.03|113.21|111.91|116
1667143200000|2022-10-30 15:20:00|113.32|112.02|113.26|111.96|113.32|112.02|113.18|111.88|96
1667143500000|2022-10-30 15:25:00|113.25|111.95|113.17|111.87|113.26|111.96|113.17|111.87|51
1667143800000|2022-10-30 15:30:00|113.18|111.88|113.12|111.82|113.2|111.9|113.07|111.77|32
1667144100000|2022-10-30 15:35:00|113.13|111.83|112.94|111.64|113.13|111.83|112.73|111.43|94
1667144400000|2022-10-30 15:40:00|112.93|111.63|112.77|111.47|112.94|111.64|112.66|111.36|122
1667144700000|2022-10-30 15:45:00|112.76|111.46|112.25|110.95|112.82|111.52|112.2|110.9|221
1667145000000|2022-10-30 15:50:00|112.24|110.94|112.82|111.52|112.99|111.69|112.21|110.91|230
1667145300000|2022-10-30 15:55:00|113.14|111.84|113.06|111.76|113.22|111.92|112.99|111.69|89
1667145600000|2022-10-30 16:00:00|113.07|111.77|112.99|111.69|113.07|111.77|112.85|111.55|97
1667145900000|2022-10-30 16:05:00|113.02|111.72|113.23|111.93|113.23|111.93|113.02|111.72|43
1667146200000|2022-10-30 16:10:00|113.22|111.92|113.2|111.9|113.22|111.92|113.18|111.88|15
1667146500000|2022-10-30 16:15:00|113.21|111.91|113.35|112.05|113.36|112.06|113.14|111.84|90
1667146800000|2022-10-30 16:20:00|113.34|112.04|113.11|111.81|113.34|112.04|113.04|111.74|65
1667147100000|2022-10-30 16:25:00|113.1|111.8|113.03|111.73|113.11|111.81|112.91|111.61|120
1667147400000|2022-10-30 16:30:00|113.05|111.75|113.23|111.93|113.23|111.93|112.99|111.69|82
1667147700000|2022-10-30 16:35:00|113.24|111.94|113.14|111.84|113.24|111.94|113.12|111.82|66
1667148000000|2022-10-30 16:40:00|113.13|111.83|113.05|111.75|113.14|111.84|112.66|111.36|139
1667148300000|2022-10-30 16:45:00|113.04|111.74|113.17|111.87|113.22|111.92|113.01|111.71|123
1667148600000|2022-10-30 16:50:00|113.16|111.86|113.16|111.86|113.19|111.89|113.01|111.71|96
1667148900000|2022-10-30 16:55:00|113.15|111.85|112.92|111.62|113.16|111.86|112.76|111.46|133
1667149200000|2022-10-30 17:00:00|112.93|111.63|112.73|111.43|112.93|111.63|112.62|111.32|152
1667149500000|2022-10-30 17:05:00|112.75|111.45|112.86|111.56|112.86|111.56|112.71|111.41|70
1667149800000|2022-10-30 17:10:00|112.85|111.55|112.76|111.46|112.93|111.63|112.74|111.44|82
1667150100000|2022-10-30 17:15:00|112.74|111.44|112.85|111.55|112.85|111.55|112.64|111.34|97
1667150400000|2022-10-30 17:20:00|112.84|111.54|112.74|111.44|112.85|111.55|112.72|111.42|116
1667150700000|2022-10-30 17:25:00|112.73|111.43|112.82|111.52|112.9|111.6|112.72|111.42|94
1667151000000|2022-10-30 17:30:00|112.83|111.53|112.86|111.56|112.92|111.62|112.73|111.43|97
1667151300000|2022-10-30 17:35:00|112.85|111.55|112.92|111.62|112.95|111.65|112.82|111.52|68
1667151600000|2022-10-30 17:40:00|112.93|111.63|113.04|111.74|113.09|111.79|112.86|111.56|45
1667151900000|2022-10-30 17:45:00|113.05|111.75|112.92|111.62|113.05|111.75|112.89|111.59|53
1667152200000|2022-10-30 17:50:00|112.91|111.61|113.02|111.72|113.06|111.76|112.89|111.59|77
1667152500000|2022-10-30 17:55:00|113.01|111.71|113.04|111.74|113.11|111.81|113.01|111.71|159
1667152800000|2022-10-30 18:00:00|113.05|111.75|112.88|111.58|113.09|111.79|112.87|111.57|57
1667153100000|2022-10-30 18:05:00|112.87|111.57|112.93|111.63|112.94|111.64|112.87|111.57|43
1667153400000|2022-10-30 18:10:00|112.94|111.64|112.81|111.51|112.95|111.65|112.81|111.51|43
1667153700000|2022-10-30 18:15:00|112.85|111.55|113.04|111.74|113.04|111.74|112.84|111.54|84
1667154000000|2022-10-30 18:20:00|113.05|111.75|113.04|111.74|113.1|111.8|113.01|111.71|52
1667154300000|2022-10-30 18:25:00|113.06|111.76|113.03|111.73|113.09|111.79|112.94|111.64|127
1667154600000|2022-10-30 18:30:00|113.01|111.71|113.08|111.78|113.11|111.81|112.96|111.66|56
1667154900000|2022-10-30 18:35:00|113.07|111.77|113.14|111.84|113.15|111.85|113.03|111.73|80
1667155200000|2022-10-30 18:40:00|113.15|111.85|113.04|111.74|113.15|111.85|113.03|111.73|50
1667155500000|2022-10-30 18:45:00|113.03|111.73|113.05|111.75|113.12|111.82|113.03|111.73|51
1667155800000|2022-10-30 18:50:00|113.04|111.74|113.13|111.83|113.14|111.84|113.03|111.73|48
1667156100000|2022-10-30 18:55:00|113.12|111.82|113.12|111.82|113.13|111.83|113.03|111.73|35
1667156400000|2022-10-30 19:00:00|113.11|111.81|113.21|111.91|113.22|111.92|113.11|111.81|75
1667156700000|2022-10-30 19:05:00|113.23|111.93|113.33|112.03|113.33|112.03|113.17|111.87|86
1667157000000|2022-10-30 19:10:00|113.32|112.02|113.15|111.85|113.33|112.03|113.15|111.85|81
1667157300000|2022-10-30 19:15:00|113.16|111.86|113.08|111.78|113.23|111.93|113.03|111.73|146
1667157600000|2022-10-30 19:20:00|113.06|111.76|112.96|111.66|113.09|111.79|112.93|111.63|61
1667157900000|2022-10-30 19:25:00|112.97|111.67|113.1|111.8|113.11|111.81|112.95|111.65|46
1667158200000|2022-10-30 19:30:00|113.11|111.81|113.24|111.94|113.26|111.96|113.1|111.8|50
1667158500000|2022-10-30 19:35:00|113.23|111.93|113.3|112|113.34|112.04|113.23|111.93|145
1667158800000|2022-10-30 19:40:00|113.29|111.99|113.24|111.94|113.32|112.02|113.22|111.92|113
1667159100000|2022-10-30 19:45:00|113.23|111.93|113.21|111.91|113.33|112.03|113.12|111.82|88
1667159400000|2022-10-30 19:50:00|113.22|111.92|113.03|111.73|113.22|111.92|112.93|111.63|97
1667159700000|2022-10-30 19:55:00|113.01|111.71|112.91|111.61|113.01|111.71|112.91|111.61|27
1667160000000|2022-10-30 20:00:00|112.92|111.62|112.93|111.63|113.03|111.73|112.91|111.61|28
1667160300000|2022-10-30 20:05:00|112.94|111.64|112.85|111.55|113.05|111.75|112.83|111.53|50
1667160600000|2022-10-30 20:10:00|112.84|111.54|112.83|111.53|112.85|111.55|112.73|111.43|77
1667160900000|2022-10-30 20:15:00|112.77|111.47|112.69|111.39|112.84|111.54|112.46|111.16|46
1667161200000|2022-10-30 20:20:00|112.7|111.4|112.72|111.42|112.73|111.43|112.62|111.32|45
1667161500000|2022-10-30 20:25:00|112.73|111.43|112.91|111.61|112.99|111.69|112.73|111.43|68
1667161800000|2022-10-30 20:30:00|112.93|111.63|113.03|111.73|113.1|111.8|112.92|111.62|130
1667162100000|2022-10-30 20:35:00|113.04|111.74|113.05|111.75|113.08|111.78|113.01|111.71|62
1667162400000|2022-10-30 20:40:00|113.04|111.74|113|111.7|113.04|111.74|112.92|111.62|63
1667162700000|2022-10-30 20:45:00|112.93|111.63|112.96|111.66|112.96|111.66|112.9|111.6|32
1667163000000|2022-10-30 20:50:00|112.95|111.65|112.96|111.66|113.04|111.74|112.93|111.63|45
1667163300000|2022-10-30 20:55:00|113.02|111.72|113.06|111.76|113.08|111.78|112.96|111.66|44
1667163600000|2022-10-30 21:00:00|113.07|111.77|113.15|111.85|113.15|111.85|113.07|111.77|17
1667163900000|2022-10-30 21:05:00|113.14|111.84|113.13|111.83|113.26|111.96|113.04|111.74|94
1667164200000|2022-10-30 21:10:00|113.12|111.82|113.14|111.84|113.21|111.91|113.12|111.82|39
1667164500000|2022-10-30 21:15:00|113.15|111.85|113.17|111.87|113.17|111.87|113.13|111.83|35
1667164800000|2022-10-30 21:20:00|113.18|111.88|113.17|111.87|113.18|111.88|113.12|111.82|78
1667165100000|2022-10-30 21:25:00|113.16|111.86|113.11|111.81|113.18|111.88|113.11|111.81|54
1667165400000|2022-10-30 21:30:00|113.12|111.82|113.08|111.78|113.12|111.82|113.07|111.77|53
1667165700000|2022-10-30 21:35:00|113.07|111.77|113.07|111.77|113.07|111.77|113.06|111.76|5
1667166000000|2022-10-30 21:40:00|113.04|111.74|112.88|111.58|113.04|111.74|112.88|111.58|21
1667166300000|2022-10-30 21:45:00|112.86|111.56|112.69|111.39|112.86|111.56|112.68|111.38|45
1667166600000|2022-10-30 21:50:00|112.7|111.4|112.66|111.36|112.75|111.45|112.66|111.36|83
1667166900000|2022-10-30 21:55:00|112.68|111.38|112.73|111.43|112.74|111.44|112.68|111.38|122
1667167200000|2022-10-30 22:00:00|112.72|111.42|112.47|111.17|112.83|111.53|112.44|111.14|203
1667167500000|2022-10-30 22:05:00|112.46|111.16|112.34|111.04|112.47|111.17|112.32|111.02|122
1667167800000|2022-10-30 22:10:00|112.36|111.06|112.19|110.89|112.38|111.08|112.18|110.88|98
1667168100000|2022-10-30 22:15:00|112.23|110.93|110.7|109.4|112.27|110.97|108.81|107.51|418
1667168400000|2022-10-30 22:20:00|110.69|109.39|110.31|109.01|110.69|109.39|110.13|108.83|305
1667168700000|2022-10-30 22:25:00|110.32|109.02|110.05|108.75|110.32|109.02|109.79|108.49|184
1667169000000|2022-10-30 22:30:00|110.06|108.76|110.52|109.22|110.54|109.24|109.91|108.61|152
1667169300000|2022-10-30 22:35:00|110.53|109.23|110.65|109.35|110.66|109.36|110.36|109.06|101
1667169600000|2022-10-30 22:40:00|110.66|109.36|110.7|109.4|110.76|109.46|110.64|109.34|68
1667169900000|2022-10-30 22:45:00|110.71|109.41|110.94|109.64|110.95|109.65|110.69|109.39|151
1667170200000|2022-10-30 22:50:00|110.93|109.63|110.86|109.56|110.97|109.67|110.72|109.42|197
1667170500000|2022-10-30 22:55:00|110.88|109.58|111.27|109.97|111.32|110.02|110.84|109.54|249
1667170800000|2022-10-30 23:00:00|111.25|109.95|111.23|109.93|111.36|110.06|111.2|109.9|129
1667171100000|2022-10-30 23:05:00|111.22|109.92|111.66|110.36|111.93|110.63|111.16|109.86|198
1667171400000|2022-10-30 23:10:00|111.69|110.39|111.67|110.37|111.74|110.44|111.53|110.23|141
1667171700000|2022-10-30 23:15:00|111.69|110.39|111.68|110.38|111.78|110.48|111.57|110.27|136
1667172000000|2022-10-30 23:20:00|111.67|110.37|111.71|110.41|111.71|110.41|111.6|110.3|137
1667172300000|2022-10-30 23:25:00|111.72|110.42|111.78|110.48|111.87|110.57|111.71|110.41|134
1667172600000|2022-10-30 23:30:00|111.8|110.5|111.75|110.45|111.87|110.57|111.74|110.44|149
1667172900000|2022-10-30 23:35:00|111.76|110.46|111.83|110.53|111.87|110.57|111.74|110.44|68
1667173200000|2022-10-30 23:40:00|111.84|110.54|111.45|110.15|111.85|110.55|111.34|110.04|145
1667173500000|2022-10-30 23:45:00|111.43|110.13|111.46|110.16|111.59|110.29|111.36|110.06|108
1667173800000|2022-10-30 23:50:00|111.47|110.17|111.6|110.3|111.61|110.31|111.44|110.14|90
1667174100000|2022-10-30 23:55:00|111.61|110.31|111.66|110.36|111.74|110.44|111.6|110.3|82
1667174400000|2022-10-31 00:00:00|111.67|110.37|111.91|110.61|111.92|110.62|111.66|110.36|192
1667174700000|2022-10-31 00:05:00|111.96|110.66|112.14|110.84|112.15|110.85|111.96|110.66|252
1667175000000|2022-10-31 00:10:00|112.13|110.83|112.16|110.86|112.25|110.95|112.05|110.75|209
1667175300000|2022-10-31 00:15:00|112.17|110.87|112.43|111.13|112.47|111.17|112.12|110.82|159
1667175600000|2022-10-31 00:20:00|112.42|111.12|112.35|111.05|112.47|111.17|112.22|110.92|256
1667175900000|2022-10-31 00:25:00|112.34|111.04|111.97|110.67|112.36|111.06|111.93|110.63|195
1667176200000|2022-10-31 00:30:00|111.96|110.66|111.55|110.25|111.98|110.68|111.49|110.19|258
1667176500000|2022-10-31 00:35:00|111.57|110.27|111.6|110.3|111.76|110.46|111.39|110.09|192
1667176800000|2022-10-31 00:40:00|111.62|110.32|111.6|110.3|111.82|110.52|111.4|110.1|160
1667177100000|2022-10-31 00:45:00|111.59|110.29|111.61|110.31|111.65|110.35|111.49|110.19|124
1667177400000|2022-10-31 00:50:00|111.6|110.3|111.42|110.12|111.61|110.31|111.4|110.1|141
1667177700000|2022-10-31 00:55:00|111.41|110.11|111.43|110.13|111.54|110.24|111.39|110.09|130
1667178000000|2022-10-31 01:00:00|111.44|110.14|111.7|110.4|111.79|110.49|111.43|110.13|159
1667178300000|2022-10-31 01:05:00|111.76|110.46|111.95|110.65|112|110.7|111.74|110.44|171
1667178600000|2022-10-31 01:10:00|111.94|110.64|111.84|110.54|111.99|110.69|111.73|110.43|186
1667178900000|2022-10-31 01:15:00|111.83|110.53|111.95|110.65|112.02|110.72|111.8|110.5|157
1667179200000|2022-10-31 01:20:00|111.99|110.69|111.81|110.51|112|110.7|111.71|110.41|156
1667179500000|2022-10-31 01:25:00|111.83|110.53|111.94|110.64|112.02|110.72|111.82|110.52|180
1667179800000|2022-10-31 01:30:00|111.93|110.63|111.43|110.13|111.94|110.64|111.37|110.07|195
1667180100000|2022-10-31 01:35:00|111.4|110.1|111.32|110.02|111.55|110.25|111.22|109.92|173
1667180400000|2022-10-31 01:40:00|111.3|110|111.05|109.75|111.34|110.04|110.86|109.56|289
1667180700000|2022-10-31 01:45:00|111.06|109.76|111.31|110.01|111.31|110.01|111.02|109.72|210
1667181000000|2022-10-31 01:50:00|111.32|110.02|111.44|110.14|111.53|110.23|111.3|110|144
1667181300000|2022-10-31 01:55:00|111.43|110.13|111.25|109.95|111.52|110.22|111.23|109.93|185
1667181600000|2022-10-31 02:00:00|111.24|109.94|111.77|110.47|111.84|110.54|111.24|109.94|221
1667181900000|2022-10-31 02:05:00|111.78|110.48|111.84|110.54|111.97|110.67|111.76|110.46|182
1667182200000|2022-10-31 02:10:00|111.85|110.55|111.66|110.36|111.86|110.56|111.55|110.25|255
1667182500000|2022-10-31 02:15:00|111.65|110.35|111.76|110.46|111.78|110.48|111.57|110.27|254
1667182800000|2022-10-31 02:20:00|111.74|110.44|111.87|110.57|112.02|110.72|111.74|110.44|266
1667183100000|2022-10-31 02:25:00|111.86|110.56|111.86|110.56|111.96|110.66|111.83|110.53|244
1667183400000|2022-10-31 02:30:00|111.85|110.55|111.94|110.64|111.97|110.67|111.82|110.52|208
1667183700000|2022-10-31 02:35:00|111.95|110.65|111.87|110.57|111.98|110.68|111.84|110.54|97
1667184000000|2022-10-31 02:40:00|111.86|110.56|111.76|110.46|111.87|110.57|111.64|110.34|179
1667184300000|2022-10-31 02:45:00|111.78|110.48|111.87|110.57|111.88|110.58|111.68|110.38|126
1667184600000|2022-10-31 02:50:00|111.88|110.58|111.95|110.65|111.96|110.66|111.8|110.5|180
1667184900000|2022-10-31 02:55:00|111.96|110.66|111.85|110.55|111.96|110.66|111.83|110.53|110
1667185200000|2022-10-31 03:00:00|111.84|110.54|111.9|110.6|111.93|110.63|111.84|110.54|92
1667185500000|2022-10-31 03:05:00|111.91|110.61|112.19|110.89|112.19|110.89|111.9|110.6|30
1667185800000|2022-10-31 03:10:00|112.18|110.88|112.18|110.88|112.28|110.98|112.15|110.85|81
1667186100000|2022-10-31 03:15:00|112.19|110.89|112.25|110.95|112.29|110.99|112.17|110.87|206
1667186400000|2022-10-31 03:20:00|112.26|110.96|112.28|110.98|112.36|111.06|112.25|110.95|157
1667186700000|2022-10-31 03:25:00|112.27|110.97|112.25|110.95|112.38|111.08|112.25|110.95|146
1667187000000|2022-10-31 03:30:00|112.26|110.96|112.47|111.17|112.47|111.17|112.23|110.93|108
1667187300000|2022-10-31 03:35:00|112.45|111.15|112.57|111.27|112.59|111.29|112.45|111.15|88
1667187600000|2022-10-31 03:40:00|112.58|111.28|112.58|111.28|112.59|111.29|112.53|111.23|169
1667187900000|2022-10-31 03:45:00|112.59|111.29|112.58|111.28|112.6|111.3|112.55|111.25|71
1667188200000|2022-10-31 03:50:00|112.57|111.27|112.76|111.46|112.77|111.47|112.56|111.26|163
1667188500000|2022-10-31 03:55:00|112.77|111.47|112.8|111.5|112.83|111.53|112.74|111.44|285
1667188800000|2022-10-31 04:00:00|112.81|111.51|112.99|111.69|113.01|111.71|112.8|111.5|144
1667189100000|2022-10-31 04:05:00|112.98|111.68|113.02|111.72|113.05|111.75|112.98|111.68|137
1667189400000|2022-10-31 04:10:00|113.03|111.73|113.08|111.78|113.19|111.89|113.01|111.71|161
1667189700000|2022-10-31 04:15:00|113.1|111.8|113.15|111.85|113.18|111.88|113.08|111.78|106
1667190000000|2022-10-31 04:20:00|113.14|111.84|113.06|111.76|113.18|111.88|113.04|111.74|97
1667190300000|2022-10-31 04:25:00|113.08|111.78|113.09|111.79|113.1|111.8|113.03|111.73|81
1667190600000|2022-10-31 04:30:00|113.08|111.78|113.09|111.79|113.1|111.8|113.03|111.73|65
1667190900000|2022-10-31 04:35:00|113.08|111.78|113.14|111.84|113.24|111.94|113.06|111.76|66
1667191200000|2022-10-31 04:40:00|113.13|111.83|113.09|111.79|113.2|111.9|113.09|111.79|61
1667191500000|2022-10-31 04:45:00|113.1|111.8|113.02|111.72|113.14|111.84|112.94|111.64|78
1667191800000|2022-10-31 04:50:00|113.03|111.73|112.95|111.65|113.16|111.86|112.95|111.65|121
1667192100000|2022-10-31 04:55:00|112.93|111.63|112.88|111.58|112.93|111.63|112.76|111.46|98
1667192400000|2022-10-31 05:00:00|112.89|111.59|112.96|111.66|113.03|111.73|112.89|111.59|73
1667192700000|2022-10-31 05:05:00|113.03|111.73|113.18|111.88|113.22|111.92|113.03|111.73|165
1667193000000|2022-10-31 05:10:00|113.19|111.89|113.19|111.89|113.24|111.94|113.13|111.83|85
1667193300000|2022-10-31 05:15:00|113.2|111.9|113.26|111.96|113.26|111.96|113.16|111.86|89
1667193600000|2022-10-31 05:20:00|113.25|111.95|113.06|111.76|113.25|111.95|113.03|111.73|205
1667193900000|2022-10-31 05:25:00|113.09|111.79|112.99|111.69|113.1|111.8|112.86|111.56|179
1667194200000|2022-10-31 05:30:00|112.96|111.66|112.9|111.6|113|111.7|112.86|111.56|183
1667194500000|2022-10-31 05:35:00|112.89|111.59|112.92|111.62|112.98|111.68|112.88|111.58|53
1667194800000|2022-10-31 05:40:00|112.93|111.63|112.83|111.53|112.93|111.63|112.81|111.51|40
1667195100000|2022-10-31 05:45:00|112.82|111.52|112.62|111.32|112.83|111.53|112.61|111.31|54
1667195400000|2022-10-31 05:50:00|112.63|111.33|112.59|111.29|112.74|111.44|112.57|111.27|78
1667195700000|2022-10-31 05:55:00|112.57|111.27|112.45|111.15|112.73|111.43|112.41|111.11|114
1667196000000|2022-10-31 06:00:00|112.47|111.17|112.73|111.43|112.76|111.46|112.46|111.16|90
1667196300000|2022-10-31 06:05:00|112.71|111.41|112.33|111.03|112.77|111.47|112.33|111.03|106
1667196600000|2022-10-31 06:10:00|112.32|111.02|112.25|110.95|112.32|111.02|112.17|110.87|112
1667196900000|2022-10-31 06:15:00|112.26|110.96|112.24|110.94|112.35|111.05|112.15|110.85|168
1667197200000|2022-10-31 06:20:00|112.25|110.95|112.22|110.92|112.25|110.95|111.97|110.67|179
1667197500000|2022-10-31 06:25:00|112.21|110.91|112.08|110.78|112.22|110.92|112.05|110.75|155
1667197800000|2022-10-31 06:30:00|112.09|110.79|111.87|110.57|112.09|110.79|111.86|110.56|103
1667198100000|2022-10-31 06:35:00|111.88|110.58|112.17|110.87|112.31|111.01|111.86|110.56|156
1667198400000|2022-10-31 06:40:00|112.19|110.89|112.32|111.02|112.34|111.04|112.17|110.87|146
1667198700000|2022-10-31 06:45:00|112.33|111.03|112.08|110.78|112.33|111.03|112.06|110.76|103
1667199000000|2022-10-31 06:50:00|112.09|110.79|112.28|110.98|112.29|110.99|112.08|110.78|152
1667199300000|2022-10-31 06:55:00|112.27|110.97|112.33|111.03|112.37|111.07|112.24|110.94|153
1667199600000|2022-10-31 07:00:00|112.34|111.04|112.32|111.02|112.34|111.04|112.26|110.96|129
1667199900000|2022-10-31 07:05:00|112.33|111.03|112.25|110.95|112.34|111.04|112.18|110.88|66
1667200200000|2022-10-31 07:10:00|112.26|110.96|112.31|111.01|112.33|111.03|112.21|110.91|46
1667200500000|2022-10-31 07:15:00|112.29|110.99|112.22|110.92|112.31|111.01|112.01|110.71|137
1667200800000|2022-10-31 07:20:00|112.21|110.91|112.12|110.82|112.24|110.94|112.1|110.8|157
1667201100000|2022-10-31 07:25:00|112.13|110.83|112.04|110.74|112.14|110.84|112|110.7|39
1667201400000|2022-10-31 07:30:00|112.05|110.75|112.17|110.87|112.22|110.92|111.95|110.65|112
1667201700000|2022-10-31 07:35:00|112.18|110.88|112.14|110.84|112.24|110.94|112.13|110.83|63
1667202000000|2022-10-31 07:40:00|112.13|110.83|112.24|110.94|112.24|110.94|112.12|110.82|92
1667202300000|2022-10-31 07:45:00|112.28|110.98|112.02|110.72|112.28|110.98|111.95|110.65|123
1667202600000|2022-10-31 07:50:00|112.03|110.73|112.15|110.85|112.16|110.86|112.03|110.73|71
1667202900000|2022-10-31 07:55:00|112.14|110.84|112.56|111.26|112.57|111.27|112.13|110.83|126
1667203200000|2022-10-31 08:00:00|112.55|111.25|112.12|110.82|112.55|111.25|112.11|110.81|220
1667203500000|2022-10-31 08:05:00|112.11|110.81|112.01|110.71|112.25|110.95|111.79|110.49|235
1667203800000|2022-10-31 08:10:00|112|110.7|112.06|110.76|112.22|110.92|112|110.7|187
1667204100000|2022-10-31 08:15:00|112.04|110.74|111.93|110.63|112.07|110.77|111.91|110.61|141
1667204400000|2022-10-31 08:20:00|111.92|110.62|112.07|110.77|112.07|110.77|111.92|110.62|115
1667204700000|2022-10-31 08:25:00|112.04|110.74|112.03|110.73|112.17|110.87|112.02|110.72|108
1667205000000|2022-10-31 08:30:00|112.02|110.72|111.82|110.52|112.02|110.72|111.79|110.49|80
1667205300000|2022-10-31 08:35:00|111.81|110.51|111.84|110.54|111.92|110.62|111.61|110.31|187
1667205600000|2022-10-31 08:40:00|111.85|110.55|111.72|110.42|111.86|110.56|111.63|110.33|145
1667205900000|2022-10-31 08:45:00|111.71|110.41|111.83|110.53|112.12|110.82|111.51|110.21|285
1667206200000|2022-10-31 08:50:00|111.82|110.52|111.98|110.68|111.99|110.69|111.82|110.52|199
1667206500000|2022-10-31 08:55:00|111.99|110.69|111.95|110.65|112.04|110.74|111.92|110.62|133
1667206800000|2022-10-31 09:00:00|111.94|110.64|111.64|110.34|111.96|110.66|111.63|110.33|190
1667207100000|2022-10-31 09:05:00|111.63|110.33|111.73|110.43|111.76|110.46|111.62|110.32|85
1667207400000|2022-10-31 09:10:00|111.74|110.44|111.79|110.49|111.8|110.5|111.6|110.3|131
1667207700000|2022-10-31 09:15:00|111.78|110.48|112.02|110.72|112.03|110.73|111.73|110.43|169
1667208000000|2022-10-31 09:20:00|112.01|110.71|112.06|110.76|112.13|110.83|111.93|110.63|221
1667208300000|2022-10-31 09:25:00|112.05|110.75|112.29|110.99|112.29|110.99|112|110.7|162
1667208600000|2022-10-31 09:30:00|112.28|110.98|112.44|111.14|112.56|111.26|112.28|110.98|236
1667208900000|2022-10-31 09:35:00|112.45|111.15|112.6|111.3|112.64|111.34|112.43|111.13|328
1667209200000|2022-10-31 09:40:00|112.61|111.31|113.03|111.73|113.03|111.73|112.54|111.24|414
1667209500000|2022-10-31 09:45:00|113.02|111.72|113.31|112.01|113.35|112.05|112.95|111.65|408
1667209800000|2022-10-31 09:50:00|113.32|112.02|113.35|112.05|113.38|112.08|113.1|111.8|443
1667210100000|2022-10-31 09:55:00|113.34|112.04|113.53|112.23|113.55|112.25|113.22|111.92|371
1667210400000|2022-10-31 10:00:00|113.54|112.24|113.72|112.42|113.84|112.54|113.51|112.21|381
1667210700000|2022-10-31 10:05:00|113.73|112.43|113.44|112.14|113.78|112.48|113.38|112.08|278
1667211000000|2022-10-31 10:10:00|113.43|112.13|113.05|111.75|113.53|112.23|113.01|111.71|294
1667211300000|2022-10-31 10:15:00|113.03|111.73|113.44|112.14|113.74|112.44|113.02|111.72|352
1667211600000|2022-10-31 10:20:00|113.42|112.12|113.55|112.25|113.56|112.26|113.22|111.92|307
1667211900000|2022-10-31 10:25:00|113.56|112.26|113.76|112.46|114|112.7|113.56|112.26|264
1667212200000|2022-10-31 10:30:00|113.75|112.45|113.91|112.61|114.02|112.72|113.73|112.43|257
1667212500000|2022-10-31 10:35:00|113.92|112.62|113.96|112.66|114.01|112.71|113.82|112.52|204
1667212800000|2022-10-31 10:40:00|113.95|112.65|113.73|112.43|113.96|112.66|113.67|112.37|141
1667213100000|2022-10-31 10:45:00|113.74|112.44|113.52|112.22|113.75|112.45|113.42|112.12|287
1667213400000|2022-10-31 10:50:00|113.53|112.23|113.73|112.43|113.74|112.44|113.51|112.21|280
1667213700000|2022-10-31 10:55:00|113.71|112.41|113.92|112.62|113.94|112.64|113.7|112.4|187
1667214000000|2022-10-31 11:00:00|113.93|112.63|113.94|112.64|114.08|112.78|113.89|112.59|355
1667214300000|2022-10-31 11:05:00|113.95|112.65|114.12|112.82|114.16|112.86|113.92|112.62|273
1667214600000|2022-10-31 11:10:00|114.11|112.81|113.94|112.64|114.17|112.87|113.92|112.62|263
1667214900000|2022-10-31 11:15:00|113.95|112.65|114.01|112.71|114.05|112.75|113.85|112.55|292
1667215200000|2022-10-31 11:20:00|114.02|112.72|114.04|112.74|114.04|112.74|113.71|112.41|273
1667215500000|2022-10-31 11:25:00|114.05|112.75|113.84|112.54|114.09|112.79|113.83|112.53|190
1667215800000|2022-10-31 11:30:00|113.85|112.55|113.98|112.68|113.98|112.68|113.71|112.41|217
1667216100000|2022-10-31 11:35:00|113.97|112.67|113.93|112.63|114.03|112.73|113.91|112.61|91
1667216400000|2022-10-31 11:40:00|113.92|112.62|113.93|112.63|114.04|112.74|113.91|112.61|123
1667216700000|2022-10-31 11:45:00|113.92|112.62|113.93|112.63|114.05|112.75|113.9|112.6|142
1667217000000|2022-10-31 11:50:00|113.92|112.62|113.92|112.62|113.95|112.65|113.82|112.52|87
1667217300000|2022-10-31 11:55:00|113.91|112.61|113.91|112.61|113.97|112.67|113.89|112.59|77
1667217600000|2022-10-31 12:00:00|113.92|112.62|113.96|112.66|113.99|112.69|113.91|112.61|97
1667217900000|2022-10-31 12:05:00|113.95|112.65|113.68|112.38|113.95|112.65|113.6|112.3|162
1667218200000|2022-10-31 12:10:00|113.66|112.36|113.77|112.47|113.99|112.69|113.61|112.31|334
1667218500000|2022-10-31 12:15:00|113.75|112.45|113.82|112.52|113.93|112.63|113.58|112.28|343
1667218800000|2022-10-31 12:20:00|113.83|112.53|113.92|112.62|113.94|112.64|113.8|112.5|274
1667219100000|2022-10-31 12:25:00|113.91|112.61|114.05|112.75|114.09|112.79|113.9|112.6|332
1667219400000|2022-10-31 12:30:00|114.04|112.74|114.38|113.08|114.39|113.09|114.02|112.72|262
1667219700000|2022-10-31 12:35:00|114.37|113.07|114.3|113|114.42|113.12|114.3|113|154
1667220000000|2022-10-31 12:40:00|114.27|112.97|114.03|112.73|114.32|113.02|113.91|112.61|220
1667220300000|2022-10-31 12:45:00|114.01|112.71|113.72|112.42|114.03|112.73|113.71|112.41|218
1667220600000|2022-10-31 12:50:00|113.71|112.41|113.63|112.33|113.84|112.54|113.62|112.32|183
1667220900000|2022-10-31 12:55:00|113.64|112.34|113.62|112.32|113.72|112.42|113.42|112.12|226
1667221200000|2022-10-31 13:00:00|113.63|112.33|113.95|112.65|113.97|112.67|113.54|112.24|165
1667221500000|2022-10-31 13:05:00|113.94|112.64|114.23|112.93|114.23|112.93|113.94|112.64|202
1667221800000|2022-10-31 13:10:00|114.22|112.92|113.92|112.62|114.38|113.08|113.91|112.61|160
1667222100000|2022-10-31 13:15:00|113.91|112.61|114.18|112.88|114.18|112.88|113.91|112.61|180
1667222400000|2022-10-31 13:20:00|114.13|112.83|114.12|112.82|114.21|112.91|114.09|112.79|134
1667222700000|2022-10-31 13:25:00|114.11|112.81|113.79|112.49|114.19|112.89|113.77|112.47|236
1667223000000|2022-10-31 13:30:00|113.78|112.48|113.46|112.16|113.96|112.66|113.05|111.75|359
1667223300000|2022-10-31 13:35:00|113.44|112.14|113.69|112.39|113.8|112.5|113.33|112.03|282
1667223600000|2022-10-31 13:40:00|113.66|112.36|113.44|112.14|113.68|112.38|113.31|112.01|333
1667223900000|2022-10-31 13:45:00|113.42|112.12|113.28|111.98|113.52|112.22|113.13|111.83|314
1667224200000|2022-10-31 13:50:00|113.27|111.97|112.87|111.57|113.28|111.98|112.82|111.52|376
1667224500000|2022-10-31 13:55:00|112.85|111.55|110.96|109.66|112.89|111.59|110.94|109.64|453
1667224800000|2022-10-31 14:00:00|110.93|109.63|111.41|110.11|111.69|110.39|110.57|109.27|536
1667225100000|2022-10-31 14:05:00|111.4|110.1|111.75|110.45|112.47|111.17|111.11|109.81|603
1667225400000|2022-10-31 14:10:00|111.72|110.42|112.04|110.74|112.1|110.8|111.53|110.23|431
1667225700000|2022-10-31 14:15:00|112.05|110.75|112.36|111.06|112.43|111.13|111.84|110.54|362
1667226000000|2022-10-31 14:20:00|112.37|111.07|112.02|110.72|112.39|111.09|111.97|110.67|400
1667226300000|2022-10-31 14:25:00|112.03|110.73|111.82|110.52|112.04|110.74|111.63|110.33|308
1667226600000|2022-10-31 14:30:00|111.83|110.53|111.62|110.32|111.98|110.68|111.62|110.32|400
1667226900000|2022-10-31 14:35:00|111.59|110.29|111.57|110.27|111.64|110.34|111.31|110.01|356
1667227200000|2022-10-31 14:40:00|111.58|110.28|112.14|110.84|112.14|110.84|111.54|110.24|324
1667227500000|2022-10-31 14:45:00|112.15|110.85|112.02|110.72|112.16|110.86|111.89|110.59|202
1667227800000|2022-10-31 14:50:00|112.03|110.73|112.04|110.74|112.06|110.76|111.96|110.66|116
1667228100000|2022-10-31 14:55:00|112.05|110.75|112.01|110.71|112.09|110.79|111.84|110.54|279
1667228400000|2022-10-31 15:00:00|111.98|110.68|111.93|110.63|112.03|110.73|111.77|110.47|246
1667228700000|2022-10-31 15:05:00|111.92|110.62|112.13|110.83|112.14|110.84|111.77|110.47|189
1667229000000|2022-10-31 15:10:00|112.14|110.84|112.2|110.9|112.34|111.04|112.09|110.79|236
1667229300000|2022-10-31 15:15:00|112.21|110.91|112.26|110.96|112.3|111|112.14|110.84|128
1667229600000|2022-10-31 15:20:00|112.27|110.97|112.23|110.93|112.28|110.98|112.1|110.8|217
1667229900000|2022-10-31 15:25:00|112.24|110.94|112.4|111.1|112.43|111.13|112.22|110.92|238
1667230200000|2022-10-31 15:30:00|112.41|111.11|112.22|110.92|112.41|111.11|112.22|110.92|215
1667230500000|2022-10-31 15:35:00|112.21|110.91|111.93|110.63|112.29|110.99|111.92|110.62|141
1667230800000|2022-10-31 15:40:00|111.92|110.62|112.12|110.82|112.12|110.82|111.91|110.61|192
1667231100000|2022-10-31 15:45:00|112.11|110.81|112.25|110.95|112.27|110.97|112.11|110.81|139
1667231400000|2022-10-31 15:50:00|112.26|110.96|112.68|111.38|112.69|111.39|112.22|110.92|220
1667231700000|2022-10-31 15:55:00|112.65|111.35|112.4|111.1|112.68|111.38|112.2|110.9|247
1667232000000|2022-10-31 16:00:00|112.42|111.12|112.52|111.22|112.56|111.26|112.4|111.1|282
1667232300000|2022-10-31 16:05:00|112.53|111.23|112.43|111.13|112.67|111.37|112.4|111.1|312
1667232600000|2022-10-31 16:10:00|112.42|111.12|112.61|111.31|112.67|111.37|112.4|111.1|263
1667232900000|2022-10-31 16:15:00|112.63|111.33|112.93|111.63|113.12|111.82|112.61|111.31|414
1667233200000|2022-10-31 16:20:00|112.94|111.64|113.06|111.76|113.12|111.82|112.92|111.62|335
1667233500000|2022-10-31 16:25:00|113.04|111.74|112.54|111.24|113.13|111.83|112.53|111.23|244
1667233800000|2022-10-31 16:30:00|112.53|111.23|112.33|111.03|112.65|111.35|112.3|111|257
1667234100000|2022-10-31 16:35:00|112.34|111.04|112.48|111.18|112.56|111.26|112.32|111.02|184
1667234400000|2022-10-31 16:40:00|112.47|111.17|112.22|110.92|112.48|111.18|112.12|110.82|265
1667234700000|2022-10-31 16:45:00|112.23|110.93|112.41|111.11|112.44|111.14|112.13|110.83|271
1667235000000|2022-10-31 16:50:00|112.4|111.1|112.47|111.17|112.51|111.21|112.36|111.06|154
1667235300000|2022-10-31 16:55:00|112.5|111.2|112.67|111.37|112.68|111.38|112.5|111.2|159
1667235600000|2022-10-31 17:00:00|112.68|111.38|112.73|111.43|112.92|111.62|112.6|111.3|243
1667235900000|2022-10-31 17:05:00|112.72|111.42|112.91|111.61|112.93|111.63|112.59|111.29|254
1667236200000|2022-10-31 17:10:00|112.9|111.6|113.06|111.76|113.06|111.76|112.88|111.58|168
1667236500000|2022-10-31 17:15:00|113.07|111.77|113.3|112|113.3|112|113|111.7|282
1667236800000|2022-10-31 17:20:00|113.29|111.99|113.22|111.92|113.31|112.01|113.2|111.9|213
1667237100000|2022-10-31 17:25:00|113.21|111.91|113.29|111.99|113.3|112|113|111.7|123
1667237400000|2022-10-31 17:30:00|113.28|111.98|113.42|112.12|113.42|112.12|113.21|111.91|212
1667237700000|2022-10-31 17:35:00|113.41|112.11|113.32|112.02|113.49|112.19|113.31|112.01|252
1667238000000|2022-10-31 17:40:00|113.31|112.01|113.33|112.03|113.4|112.1|113.2|111.9|199
1667238300000|2022-10-31 17:45:00|113.35|112.05|113.21|111.91|113.35|112.05|113.11|111.81|187
1667238600000|2022-10-31 17:50:00|113.22|111.92|113.32|112.02|113.33|112.03|113.11|111.81|225
1667238900000|2022-10-31 17:55:00|113.33|112.03|113.44|112.14|113.46|112.16|113.29|111.99|253
1667239200000|2022-10-31 18:00:00|113.42|112.12|113.62|112.32|113.62|112.32|113.42|112.12|99
1667239500000|2022-10-31 18:05:00|113.61|112.31|113.52|112.22|113.68|112.38|113.5|112.2|206
1667239800000|2022-10-31 18:10:00|113.53|112.23|113.59|112.29|113.59|112.29|113.46|112.16|154
1667240100000|2022-10-31 18:15:00|113.56|112.26|113.55|112.25|113.63|112.33|113.51|112.21|145
1667240400000|2022-10-31 18:20:00|113.57|112.27|113.48|112.18|113.63|112.33|113.46|112.16|172
1667240700000|2022-10-31 18:25:00|113.47|112.17|113.6|112.3|113.66|112.36|113.47|112.17|134
1667241000000|2022-10-31 18:30:00|113.61|112.31|113.81|112.51|114|112.7|113.61|112.31|165
1667241300000|2022-10-31 18:35:00|113.8|112.5|114.01|112.71|114.07|112.77|113.8|112.5|183
1667241600000|2022-10-31 18:40:00|114.03|112.73|114|112.7|114.13|112.83|113.94|112.64|232
1667241900000|2022-10-31 18:45:00|113.98|112.68|113.81|112.51|114.18|112.88|113.75|112.45|261
1667242200000|2022-10-31 18:50:00|113.82|112.52|114|112.7|114.02|112.72|113.81|112.51|182
1667242500000|2022-10-31 18:55:00|113.99|112.69|113.76|112.46|114.04|112.74|113.67|112.37|178
1667242800000|2022-10-31 19:00:00|113.75|112.45|113.65|112.35|113.84|112.54|113.59|112.29|214
1667243100000|2022-10-31 19:05:00|113.66|112.36|113.67|112.37|113.85|112.55|113.6|112.3|264
1667243400000|2022-10-31 19:10:00|113.65|112.35|113.81|112.51|113.83|112.53|113.61|112.31|198
1667243700000|2022-10-31 19:15:00|113.83|112.53|113.91|112.61|113.92|112.62|113.69|112.39|171
1667244000000|2022-10-31 19:20:00|113.9|112.6|113.92|112.62|113.96|112.66|113.89|112.59|147
1667244300000|2022-10-31 19:25:00|113.91|112.61|114.45|113.15|114.46|113.16|113.82|112.52|249
1667244600000|2022-10-31 19:30:00|114.43|113.13|115.02|113.72|115.05|113.75|114.36|113.06|319
1667244900000|2022-10-31 19:35:00|115.01|113.71|114.65|113.35|115.62|114.32|114.5|113.2|383
1667245200000|2022-10-31 19:40:00|114.64|113.34|114.81|113.51|114.93|113.63|114.63|113.33|137
1667245500000|2022-10-31 19:45:00|114.8|113.5|115.12|113.82|115.3|114|114.8|113.5|147
1667245800000|2022-10-31 19:50:00|115.11|113.81|114.86|113.56|115.12|113.82|114.63|113.33|387
1667246100000|2022-10-31 19:55:00|114.93|113.63|114.76|113.46|114.95|113.65|114.7|113.4|379
1667246400000|2022-10-31 20:00:00|114.74|113.44|114.51|113.21|114.85|113.55|114.47|113.17|299
1667246700000|2022-10-31 20:05:00|114.52|113.22|114.54|113.24|114.69|113.39|114.5|113.2|198
1667247000000|2022-10-31 20:10:00|114.56|113.26|114.57|113.27|114.66|113.36|114.53|113.23|269
1667247300000|2022-10-31 20:15:00|114.59|113.29|114.55|113.25|114.69|113.39|114.51|113.21|262
1667247600000|2022-10-31 20:20:00|114.56|113.26|114.77|113.47|114.78|113.48|114.54|113.24|221
1667247900000|2022-10-31 20:25:00|114.76|113.46|114.58|113.28|114.83|113.53|114.5|113.2|211
1667248200000|2022-10-31 20:30:00|114.56|113.26|114.65|113.35|114.67|113.37|114.46|113.16|188
1667248500000|2022-10-31 20:35:00|114.66|113.36|114.56|113.26|114.68|113.38|114.54|113.24|199
1667248800000|2022-10-31 20:40:00|114.55|113.25|114.41|113.11|114.59|113.29|114.34|113.04|190
1667249100000|2022-10-31 20:45:00|114.4|113.1|114.52|113.22|114.54|113.24|114.34|113.04|202
1667249400000|2022-10-31 20:50:00|114.51|113.21|114.46|113.16|114.59|113.29|114.44|113.14|143
1667249700000|2022-10-31 20:55:00|114.47|113.17|114.34|113.04|114.47|113.17|114.31|113.01|183
1667250000000|2022-10-31 21:00:00|114.35|113.05|114.35|113.05|114.37|113.07|114.26|112.96|44
1667250300000|2022-10-31 21:05:00|114.34|113.04|114.14|112.84|114.35|113.05|114.14|112.84|45
1667250600000|2022-10-31 21:10:00|114.13|112.83|114.05|112.75|114.16|112.86|114.05|112.75|24
1667250900000|2022-10-31 21:15:00|114.06|112.76|114.15|112.85|114.15|112.85|114.04|112.74|29
1667251200000|2022-10-31 21:20:00|114.14|112.84|114.13|112.83|114.15|112.85|114.13|112.83|28
1667251500000|2022-10-31 21:25:00|114.14|112.84|113.98|112.68|114.16|112.86|113.98|112.68|25
1667251800000|2022-10-31 21:30:00|113.99|112.69|114.1|112.8|114.11|112.81|113.99|112.69|84
1667252100000|2022-10-31 21:35:00|114.09|112.79|114.13|112.83|114.13|112.83|114.09|112.79|56
1667252400000|2022-10-31 21:40:00|114.14|112.84|114.18|112.88|114.18|112.88|114.13|112.83|33
1667252700000|2022-10-31 21:45:00|114.19|112.89|114.17|112.87|114.22|112.92|114.16|112.86|126
1667253000000|2022-10-31 21:50:00|114.18|112.88|114.21|112.91|114.22|112.92|114.16|112.86|158
1667253300000|2022-10-31 21:55:00|114.2|112.9|114.39|113.09|114.42|113.12|114.2|112.9|110
1667253600000|2022-10-31 22:00:00|114.43|113.13|114.79|113.49|114.8|113.5|114.42|113.12|186
1667253900000|2022-10-31 22:05:00|114.78|113.48|114.72|113.42|114.83|113.53|114.64|113.34|248
1667254200000|2022-10-31 22:10:00|114.71|113.41|114.92|113.62|114.94|113.64|114.7|113.4|123
1667254500000|2022-10-31 22:15:00|114.93|113.63|115.43|114.13|115.45|114.15|114.93|113.63|247
1667254800000|2022-10-31 22:20:00|115.42|114.12|115.42|114.12|115.53|114.23|115.31|114.01|293
1667255100000|2022-10-31 22:25:00|115.41|114.11|115.13|113.83|115.47|114.17|115.01|113.71|202
1667255400000|2022-10-31 22:30:00|115.14|113.84|115.07|113.77|115.27|113.97|115.04|113.74|239
1667255700000|2022-10-31 22:35:00|115.08|113.78|115.16|113.86|115.16|113.86|114.8|113.5|189
1667256000000|2022-10-31 22:40:00|115.19|113.89|115.29|113.99|115.33|114.03|115.13|113.83|179
1667256300000|2022-10-31 22:45:00|115.3|114|115.38|114.08|115.41|114.11|115.21|113.91|179
1667256600000|2022-10-31 22:50:00|115.39|114.09|115.45|114.15|115.5|114.2|115.38|114.08|125
1667256900000|2022-10-31 22:55:00|115.44|114.14|115.33|114.03|115.53|114.23|115.24|113.94|188
1667257200000|2022-10-31 23:00:00|115.34|114.04|115.36|114.06|115.53|114.23|115.31|114.01|239
1667257500000|2022-10-31 23:05:00|115.35|114.05|115.24|113.94|115.41|114.11|115.21|113.91|217
1667257800000|2022-10-31 23:10:00|115.25|113.95|115.32|114.02|115.34|114.04|115.21|113.91|142
1667258100000|2022-10-31 23:15:00|115.31|114.01|115.55|114.25|115.57|114.27|115.25|113.95|209
1667258400000|2022-10-31 23:20:00|115.56|114.26|115.55|114.25|115.6|114.3|115.5|114.2|97
1667258700000|2022-10-31 23:25:00|115.53|114.23|115.81|114.51|115.82|114.52|115.47|114.17|164
1667259000000|2022-10-31 23:30:00|115.82|114.52|115.73|114.43|115.84|114.54|115.64|114.34|227
1667259300000|2022-10-31 23:35:00|115.71|114.41|116.11|114.81|116.2|114.9|115.71|114.41|266
1667259600000|2022-10-31 23:40:00|116.12|114.82|115.87|114.57|116.22|114.92|115.81|114.51|281
1667259900000|2022-10-31 23:45:00|115.86|114.56|115.89|114.59|116.01|114.71|115.86|114.56|281
1667260200000|2022-10-31 23:50:00|115.88|114.58|115.76|114.46|115.89|114.59|115.75|114.45|145
1667260500000|2022-10-31 23:55:00|115.75|114.45|115.54|114.24|115.82|114.52|115.5|114.2|214
1667260800000|2022-11-01 00:00:00|115.52|114.22|115.84|114.54|116.13|114.83|115.52|114.22|393
1667261100000|2022-11-01 00:05:00|115.85|114.55|115.65|114.35|115.85|114.55|115.51|114.21|301
1667261400000|2022-11-01 00:10:00|115.67|114.37|115.84|114.54|115.94|114.64|115.55|114.25|239
1667261700000|2022-11-01 00:15:00|115.83|114.53|115.71|114.41|115.89|114.59|115.62|114.32|212
1667262000000|2022-11-01 00:20:00|115.7|114.4|115.64|114.34|115.76|114.46|115.58|114.28|243
1667262300000|2022-11-01 00:25:00|115.63|114.33|115.52|114.22|115.64|114.34|115.5|114.2|232
1667262600000|2022-11-01 00:30:00|115.53|114.23|115.79|114.49|115.82|114.52|115.52|114.22|238
1667262900000|2022-11-01 00:35:00|115.81|114.51|117.03|115.73|117.08|115.78|115.81|114.51|425
1667263200000|2022-11-01 00:40:00|117.04|115.74|117.18|115.88|117.5|116.2|116.94|115.64|365
1667263500000|2022-11-01 00:45:00|117.2|115.9|117.84|116.54|117.99|116.69|117.18|115.88|473
1667263800000|2022-11-01 00:50:00|117.82|116.52|117.62|116.32|118.11|116.81|117.32|116.02|408
1667264100000|2022-11-01 00:55:00|117.63|116.33|118.3|117|118.41|117.11|117.6|116.3|338
1667264400000|2022-11-01 01:00:00|118.27|116.97|118.42|117.12|118.71|117.41|118.05|116.75|389
1667264700000|2022-11-01 01:05:00|118.37|117.07|118.14|116.84|118.44|117.14|118.06|116.76|313
1667265000000|2022-11-01 01:10:00|118.12|116.82|117.83|116.53|118.38|117.08|117.8|116.5|237
1667265300000|2022-11-01 01:15:00|117.82|116.52|117.93|116.63|118.11|116.81|117.81|116.51|241
1667265600000|2022-11-01 01:20:00|117.91|116.61|117.84|116.54|118.14|116.84|117.83|116.53|271
1667265900000|2022-11-01 01:25:00|117.85|116.55|117.55|116.25|117.85|116.55|117.35|116.05|273
1667266200000|2022-11-01 01:30:00|117.54|116.24|117.34|116.04|117.75|116.45|117.2|115.9|253
1667266500000|2022-11-01 01:35:00|117.33|116.03|117.3|116|117.52|116.22|117.2|115.9|193
1667266800000|2022-11-01 01:40:00|117.29|115.99|117.2|115.9|117.3|116|117.12|115.82|127
1667267100000|2022-11-01 01:45:00|117.19|115.89|117.03|115.73|117.25|115.95|117.01|115.71|177
1667267400000|2022-11-01 01:50:00|117.01|115.71|117.51|116.21|117.51|116.21|116.91|115.61|260
1667267700000|2022-11-01 01:55:00|117.52|116.22|117.44|116.14|117.52|116.22|117.37|116.07|113
1667268000000|2022-11-01 02:00:00|117.45|116.15|117.29|115.99|117.62|116.32|117.22|115.92|301
1667268300000|2022-11-01 02:05:00|117.3|116|116.94|115.64|117.41|116.11|116.9|115.6|242
1667268600000|2022-11-01 02:10:00|116.95|115.65|117.3|116|117.3|116|116.9|115.6|102
1667268900000|2022-11-01 02:15:00|117.27|115.97|116.94|115.64|117.29|115.99|116.93|115.63|163
1667269200000|2022-11-01 02:20:00|116.93|115.63|116.91|115.61|117|115.7|116.74|115.44|141
1667269500000|2022-11-01 02:25:00|116.89|115.59|117.2|115.9|117.31|116.01|116.89|115.59|119
1667269800000|2022-11-01 02:30:00|117.23|115.93|117.2|115.9|117.33|116.03|117.1|115.8|227
1667270100000|2022-11-01 02:35:00|117.21|115.91|117.21|115.91|117.34|116.04|117.2|115.9|191
1667270400000|2022-11-01 02:40:00|117.22|115.92|117.1|115.8|117.23|115.93|116.97|115.67|166
1667270700000|2022-11-01 02:45:00|117.09|115.79|117.1|115.8|117.14|115.84|116.99|115.69|107
1667271000000|2022-11-01 02:50:00|117.11|115.81|117.08|115.78|117.23|115.93|117.07|115.77|173
1667271300000|2022-11-01 02:55:00|117.07|115.77|117.09|115.79|117.12|115.82|116.93|115.63|111
1667271600000|2022-11-01 03:00:00|117.1|115.8|117.13|115.83|117.14|115.84|116.95|115.65|115
1667271900000|2022-11-01 03:05:00|117.12|115.82|116.93|115.63|117.13|115.83|116.9|115.6|113
1667272200000|2022-11-01 03:10:00|116.92|115.62|116.71|115.41|116.94|115.64|116.61|115.31|165
1667272500000|2022-11-01 03:15:00|116.72|115.42|116.72|115.42|116.74|115.44|116.63|115.33|143
1667272800000|2022-11-01 03:20:00|116.73|115.43|116.82|115.52|116.82|115.52|116.67|115.37|63
1667273100000|2022-11-01 03:25:00|116.81|115.51|116.61|115.31|116.83|115.53|116.61|115.31|74
1667273400000|2022-11-01 03:30:00|116.62|115.32|116.41|115.11|116.63|115.33|116.37|115.07|172
1667273700000|2022-11-01 03:35:00|116.42|115.12|116.35|115.05|116.58|115.28|116.35|115.05|109
1667274000000|2022-11-01 03:40:00|116.37|115.07|116.4|115.1|116.54|115.24|116.36|115.06|140
1667274300000|2022-11-01 03:45:00|116.39|115.09|116.66|115.36|116.66|115.36|116.37|115.07|105
1667274600000|2022-11-01 03:50:00|116.65|115.35|116.8|115.5|116.8|115.5|116.52|115.22|66
1667274900000|2022-11-01 03:55:00|116.79|115.49|116.75|115.45|116.8|115.5|116.71|115.41|119
1667275200000|2022-11-01 04:00:00|116.73|115.43|117|115.7|117.01|115.71|116.72|115.42|104
1667275500000|2022-11-01 04:05:00|116.98|115.68|116.74|115.44|117.06|115.76|116.61|115.31|153
1667275800000|2022-11-01 04:10:00|116.73|115.43|116.55|115.25|116.74|115.44|116.52|115.22|123
1667276100000|2022-11-01 04:15:00|116.54|115.24|116.53|115.23|116.69|115.39|116.35|115.05|211
1667276400000|2022-11-01 04:20:00|116.52|115.22|116.46|115.16|116.63|115.33|116.44|115.14|175
1667276700000|2022-11-01 04:25:00|116.43|115.13|116.12|114.82|116.45|115.15|116.07|114.77|191
1667277000000|2022-11-01 04:30:00|116.11|114.81|116.19|114.89|116.23|114.93|115.85|114.55|180
1667277300000|2022-11-01 04:35:00|116.2|114.9|116.31|115.01|116.43|115.13|116.2|114.9|103
1667277600000|2022-11-01 04:40:00|116.32|115.02|116.24|114.94|116.41|115.11|116.22|114.92|142
1667277900000|2022-11-01 04:45:00|116.23|114.93|115.99|114.69|116.32|115.02|115.87|114.57|252
1667278200000|2022-11-01 04:50:00|116|114.7|115.95|114.65|116.14|114.84|115.87|114.57|214
1667278500000|2022-11-01 04:55:00|115.94|114.64|115.89|114.59|116.05|114.75|115.87|114.57|133
1667278800000|2022-11-01 05:00:00|115.87|114.57|115.98|114.68|115.98|114.68|115.8|114.5|141
1667279100000|2022-11-01 05:05:00|115.97|114.67|116.09|114.79|116.09|114.79|115.86|114.56|107
1667279400000|2022-11-01 05:10:00|116.08|114.78|116.04|114.74|116.09|114.79|116.01|114.71|29
1667279700000|2022-11-01 05:15:00|116.03|114.73|116.1|114.8|116.13|114.83|115.97|114.67|74
1667280000000|2022-11-01 05:20:00|116.09|114.79|116.04|114.74|116.13|114.83|115.97|114.67|134
1667280300000|2022-11-01 05:25:00|116.01|114.71|116.08|114.78|116.1|114.8|115.9|114.6|164
1667280600000|2022-11-01 05:30:00|116.09|114.79|116.17|114.87|116.17|114.87|116.08|114.78|142
1667280900000|2022-11-01 05:35:00|116.16|114.86|116.31|115.01|116.41|115.11|116.12|114.82|142
1667281200000|2022-11-01 05:40:00|116.34|115.04|116.47|115.17|116.48|115.18|116.31|115.01|172
1667281500000|2022-11-01 05:45:00|116.48|115.18|116.43|115.13|116.58|115.28|116.38|115.08|147
1667281800000|2022-11-01 05:50:00|116.42|115.12|116.5|115.2|116.51|115.21|116.37|115.07|140
1667282100000|2022-11-01 05:55:00|116.51|115.21|116.57|115.27|116.61|115.31|116.49|115.19|73
1667282400000|2022-11-01 06:00:00|116.58|115.28|116.57|115.27|116.72|115.42|116.53|115.23|108
1667282700000|2022-11-01 06:05:00|116.59|115.29|116.78|115.48|116.78|115.48|116.59|115.29|206
1667283000000|2022-11-01 06:10:00|116.75|115.45|116.85|115.55|116.94|115.64|116.75|115.45|188
1667283300000|2022-11-01 06:15:00|116.84|115.54|116.9|115.6|116.96|115.66|116.82|115.52|124
1667283600000|2022-11-01 06:20:00|116.89|115.59|116.88|115.58|116.94|115.64|116.78|115.48|157
1667283900000|2022-11-01 06:25:00|116.89|115.59|116.82|115.52|116.93|115.63|116.81|115.51|121
1667284200000|2022-11-01 06:30:00|116.83|115.53|116.76|115.46|116.93|115.63|116.71|115.41|80
1667284500000|2022-11-01 06:35:00|116.77|115.47|116.86|115.56|116.86|115.56|116.66|115.36|37
1667284800000|2022-11-01 06:40:00|116.87|115.57|117.01|115.71|117.01|115.71|116.86|115.56|30
1667285100000|2022-11-01 06:45:00|117|115.7|117.13|115.83|117.13|115.83|117|115.7|57
1667285400000|2022-11-01 06:50:00|117.12|115.82|117.06|115.76|117.14|115.84|117|115.7|80
1667285700000|2022-11-01 06:55:00|117.05|115.75|117|115.7|117.12|115.82|116.93|115.63|129
1667286000000|2022-11-01 07:00:00|117.02|115.72|116.58|115.28|117.03|115.73|116.57|115.27|168
1667286300000|2022-11-01 07:05:00|116.59|115.29|116.78|115.48|116.88|115.58|116.57|115.27|100
1667286600000|2022-11-01 07:10:00|116.79|115.49|116.9|115.6|116.98|115.68|116.79|115.49|53
1667286900000|2022-11-01 07:15:00|116.92|115.62|116.75|115.45|116.92|115.62|116.57|115.27|169
1667287200000|2022-11-01 07:20:00|116.76|115.46|116.47|115.17|116.78|115.48|116.46|115.16|140
1667287500000|2022-11-01 07:25:00|116.49|115.19|116.37|115.07|116.57|115.27|116.37|115.07|235
1667287800000|2022-11-01 07:30:00|116.36|115.06|116.48|115.18|116.5|115.2|116.35|115.05|52
1667288100000|2022-11-01 07:35:00|116.49|115.19|116.32|115.02|116.49|115.19|116.26|114.96|72
1667288400000|2022-11-01 07:40:00|116.29|114.99|116.28|114.98|116.38|115.08|116.21|114.91|112
1667288700000|2022-11-01 07:45:00|116.27|114.97|116.27|114.97|116.34|115.04|116.26|114.96|42
1667289000000|2022-11-01 07:50:00|116.26|114.96|116.21|114.91|116.32|115.02|116.02|114.72|134
1667289300000|2022-11-01 07:55:00|116.24|114.94|116.37|115.07|116.42|115.12|116.21|114.91|119
1667289600000|2022-11-01 08:00:00|116.4|115.1|116.62|115.32|116.62|115.32|116.31|115.01|86
1667289900000|2022-11-01 08:05:00|116.63|115.33|116.69|115.39|116.82|115.52|116.58|115.28|70
1667290200000|2022-11-01 08:10:00|116.7|115.4|116.58|115.28|116.71|115.41|116.56|115.26|130
1667290500000|2022-11-01 08:15:00|116.59|115.29|116.45|115.15|116.6|115.3|116.38|115.08|86
1667290800000|2022-11-01 08:20:00|116.46|115.16|116.28|114.98|116.51|115.21|116.26|114.96|135
1667291100000|2022-11-01 08:25:00|116.29|114.99|116.23|114.93|116.39|115.09|116.2|114.9|130
1667291400000|2022-11-01 08:30:00|116.2|114.9|116.04|114.74|116.26|114.96|116|114.7|183
1667291700000|2022-11-01 08:35:00|116.02|114.72|116.05|114.75|116.1|114.8|115.99|114.69|157
1667292000000|2022-11-01 08:40:00|116.06|114.76|116.09|114.79|116.14|114.84|116.01|114.71|159
1667292300000|2022-11-01 08:45:00|116.08|114.78|116.12|114.82|116.22|114.92|116.08|114.78|115
1667292600000|2022-11-01 08:50:00|116.05|114.75|116.21|114.91|116.24|114.94|116.05|114.75|223
1667292900000|2022-11-01 08:55:00|116.2|114.9|116.23|114.93|116.25|114.95|116.18|114.88|92
1667293200000|2022-11-01 09:00:00|116.22|114.92|116.38|115.08|116.38|115.08|116.22|114.92|129
1667293500000|2022-11-01 09:05:00|116.39|115.09|116.2|114.9|116.53|115.23|116.14|114.84|172
1667293800000|2022-11-01 09:10:00|116.17|114.87|116.33|115.03|116.36|115.06|116.1|114.8|197
1667294100000|2022-11-01 09:15:00|116.34|115.04|116.41|115.11|116.44|115.14|116.1|114.8|297
1667294400000|2022-11-01 09:20:00|116.42|115.12|116.22|114.92|116.43|115.13|116.22|114.92|188
1667294700000|2022-11-01 09:25:00|116.23|114.93|116.17|114.87|116.33|115.03|116.12|114.82|156
1667295000000|2022-11-01 09:30:00|116.16|114.86|116.47|115.17|116.47|115.17|116.11|114.81|155
1667295300000|2022-11-01 09:35:00|116.48|115.18|116.41|115.11|116.53|115.23|116.39|115.09|107
1667295600000|2022-11-01 09:40:00|116.39|115.09|116.65|115.35|116.65|115.35|116.39|115.09|76
1667295900000|2022-11-01 09:45:00|116.66|115.36|116.66|115.36|117.02|115.72|116.66|115.36|205
1667296200000|2022-11-01 09:50:00|116.67|115.37|116.32|115.02|116.72|115.42|116.21|114.91|244
1667296500000|2022-11-01 09:55:00|116.33|115.03|116.29|114.99|116.46|115.16|116.26|114.96|126
1667296800000|2022-11-01 10:00:00|116.3|115|115.86|114.56|116.31|115.01|115.84|114.54|187
1667297100000|2022-11-01 10:05:00|115.85|114.55|115.95|114.65|115.95|114.65|115.4|114.1|135
1667297400000|2022-11-01 10:10:00|115.94|114.64|116.33|115.03|116.33|115.03|115.94|114.64|61
1667297700000|2022-11-01 10:15:00|116.32|115.02|116.4|115.1|116.48|115.18|116.3|115|111
1667298000000|2022-11-01 10:20:00|116.39|115.09|116.49|115.19|116.49|115.19|116.38|115.08|97
1667298300000|2022-11-01 10:25:00|116.48|115.18|116.45|115.15|116.51|115.21|116.31|115.01|97
1667298600000|2022-11-01 10:30:00|116.46|115.16|116.38|115.08|116.49|115.19|116.36|115.06|96
1667298900000|2022-11-01 10:35:00|116.39|115.09|116.4|115.1|116.44|115.14|116.24|114.94|135
1667299200000|2022-11-01 10:40:00|116.41|115.11|116.41|115.11|116.43|115.13|116.31|115.01|122
1667299500000|2022-11-01 10:45:00|116.4|115.1|116.3|115|116.44|115.14|116.29|114.99|78
1667299800000|2022-11-01 10:50:00|116.31|115.01|116.35|115.05|116.4|115.1|116.28|114.98|97
1667300100000|2022-11-01 10:55:00|116.34|115.04|116.33|115.03|116.36|115.06|116.22|114.92|207
1667300400000|2022-11-01 11:00:00|116.34|115.04|116.09|114.79|116.41|115.11|116.09|114.79|136
1667300700000|2022-11-01 11:05:00|116.08|114.78|115.89|114.59|116.09|114.79|115.82|114.52|115
1667301000000|2022-11-01 11:10:00|115.91|114.61|115.83|114.53|115.98|114.68|115.78|114.48|145
1667301300000|2022-11-01 11:15:00|115.85|114.55|115.71|114.41|115.9|114.6|115.39|114.09|240
1667301600000|2022-11-01 11:20:00|115.7|114.4|115.99|114.69|116.08|114.78|115.66|114.36|122
1667301900000|2022-11-01 11:25:00|116|114.7|116.33|115.03|116.34|115.04|116|114.7|151
1667302200000|2022-11-01 11:30:00|116.34|115.04|116.27|114.97|116.39|115.09|116.22|114.92|91
1667302500000|2022-11-01 11:35:00|116.26|114.96|116.17|114.87|116.26|114.96|116.03|114.73|171
1667302800000|2022-11-01 11:40:00|116.18|114.88|116.22|114.92|116.27|114.97|116.17|114.87|114
1667303100000|2022-11-01 11:45:00|116.21|114.91|116.9|115.6|116.9|115.6|116.18|114.88|172
1667303400000|2022-11-01 11:50:00|116.89|115.59|116.83|115.53|116.99|115.69|116.78|115.48|100
1667303700000|2022-11-01 11:55:00|116.8|115.5|116.53|115.23|116.83|115.53|116.52|115.22|102
1667304000000|2022-11-01 12:00:00|116.52|115.22|116.22|114.92|116.68|115.38|116.21|114.91|200
1667304300000|2022-11-01 12:05:00|116.25|114.95|115.99|114.69|116.28|114.98|115.9|114.6|223
1667304600000|2022-11-01 12:10:00|116|114.7|116.41|115.11|116.48|115.18|115.98|114.68|88
1667304900000|2022-11-01 12:15:00|116.39|115.09|116.17|114.87|116.44|115.14|116.17|114.87|152
1667305200000|2022-11-01 12:20:00|116.18|114.88|116.25|114.95|116.26|114.96|116.06|114.76|100
1667305500000|2022-11-01 12:25:00|116.22|114.92|116.41|115.11|116.41|115.11|116.21|114.91|74
1667305800000|2022-11-01 12:30:00|116.43|115.13|116.47|115.17|116.47|115.17|116.26|114.96|102
1667306100000|2022-11-01 12:35:00|116.49|115.19|116.49|115.19|116.62|115.32|116.48|115.18|116
1667306400000|2022-11-01 12:40:00|116.5|115.2|116.53|115.23|116.6|115.3|116.48|115.18|106
1667306700000|2022-11-01 12:45:00|116.52|115.22|116.62|115.32|116.64|115.34|116.5|115.2|131
1667307000000|2022-11-01 12:50:00|116.61|115.31|116.66|115.36|116.66|115.36|116.56|115.26|119
1667307300000|2022-11-01 12:55:00|116.67|115.37|116.75|115.45|116.8|115.5|116.57|115.27|131
1667307600000|2022-11-01 13:00:00|116.76|115.46|116.75|115.45|116.78|115.48|116.74|115.44|65
1667307900000|2022-11-01 13:05:00|116.66|115.36|116.25|114.95|116.66|115.36|116.22|114.92|202
1667308200000|2022-11-01 13:10:00|116.23|114.93|116.33|115.03|116.41|115.11|116.22|114.92|181
1667308500000|2022-11-01 13:15:00|116.32|115.02|116.3|115|116.32|115.02|116.12|114.82|170
1667308800000|2022-11-01 13:20:00|116.29|114.99|115.99|114.69|116.31|115.01|115.98|114.68|128
1667309100000|2022-11-01 13:25:00|116|114.7|116.01|114.71|116.05|114.75|115.88|114.58|154
1667309400000|2022-11-01 13:30:00|116.02|114.72|116.08|114.78|116.17|114.87|115.84|114.54|375
1667309700000|2022-11-01 13:35:00|116.07|114.77|115.71|114.41|116.2|114.9|115.71|114.41|261
1667310000000|2022-11-01 13:40:00|115.74|114.44|115.64|114.34|115.86|114.56|115.47|114.17|300
1667310300000|2022-11-01 13:45:00|115.62|114.32|115.01|113.71|115.67|114.37|114.75|113.45|418
1667310600000|2022-11-01 13:50:00|115|113.7|115.02|113.72|115.1|113.8|114.78|113.48|214
1667310900000|2022-11-01 13:55:00|115.01|113.71|115.46|114.16|115.47|114.17|114.97|113.67|169
1667311200000|2022-11-01 14:00:00|115.45|114.15|114.77|113.47|115.47|114.17|114.77|113.47|311
1667311500000|2022-11-01 14:05:00|114.76|113.46|114.97|113.67|115.19|113.89|114.53|113.23|297
1667311800000|2022-11-01 14:10:00|114.95|113.65|115.82|114.52|115.82|114.52|114.88|113.58|268
1667312100000|2022-11-01 14:15:00|115.84|114.54|115.93|114.63|115.99|114.69|115.77|114.47|255
1667312400000|2022-11-01 14:20:00|115.91|114.61|115.93|114.63|115.98|114.68|115.72|114.42|138
1667312700000|2022-11-01 14:25:00|115.94|114.64|116.01|114.71|116.01|114.71|115.83|114.53|212
1667313000000|2022-11-01 14:30:00|116.02|114.72|115.76|114.46|116.03|114.73|115.57|114.27|159
1667313300000|2022-11-01 14:35:00|115.75|114.45|115.49|114.19|115.77|114.47|115.42|114.12|98
1667313600000|2022-11-01 14:40:00|115.48|114.18|115.63|114.33|115.63|114.33|115.4|114.1|217
1667313900000|2022-11-01 14:45:00|115.62|114.32|115.58|114.28|115.66|114.36|115.49|114.19|144
1667314200000|2022-11-01 14:50:00|115.57|114.27|115.32|114.02|115.64|114.34|115.32|114.02|181
1667314500000|2022-11-01 14:55:00|115.33|114.03|115.34|114.04|115.47|114.17|115.23|113.93|149
1667314800000|2022-11-01 15:00:00|115.33|114.03|115.35|114.05|115.41|114.11|115.07|113.77|161
1667315100000|2022-11-01 15:05:00|115.34|114.04|115.41|114.11|115.46|114.16|115.3|114|144
1667315400000|2022-11-01 15:10:00|115.42|114.12|115.65|114.35|115.65|114.35|115.4|114.1|160
1667315700000|2022-11-01 15:15:00|115.64|114.34|115.94|114.64|116.06|114.76|115.59|114.29|182
1667316000000|2022-11-01 15:20:00|115.92|114.62|115.83|114.53|116.06|114.76|115.8|114.5|212
1667316300000|2022-11-01 15:25:00|115.82|114.52|115.93|114.63|115.94|114.64|115.8|114.5|216
1667316600000|2022-11-01 15:30:00|115.94|114.64|115.88|114.58|115.95|114.65|115.8|114.5|266
1667316900000|2022-11-01 15:35:00|115.86|114.56|115.71|114.41|115.93|114.63|115.66|114.36|129
1667317200000|2022-11-01 15:40:00|115.72|114.42|115.48|114.18|115.72|114.42|115.41|114.11|193
1667317500000|2022-11-01 15:45:00|115.46|114.16|115.7|114.4|115.71|114.41|115.46|114.16|130
1667317800000|2022-11-01 15:50:00|115.71|114.41|115.75|114.45|115.75|114.45|115.67|114.37|111
1667318100000|2022-11-01 15:55:00|115.74|114.44|116.1|114.8|116.13|114.83|115.7|114.4|141
1667318400000|2022-11-01 16:00:00|116.11|114.81|115.81|114.51|116.14|114.84|115.77|114.47|153
1667318700000|2022-11-01 16:05:00|115.82|114.52|115.89|114.59|115.99|114.69|115.76|114.46|173
1667319000000|2022-11-01 16:10:00|115.9|114.6|115.93|114.63|115.99|114.69|115.85|114.55|150
1667319300000|2022-11-01 16:15:00|115.92|114.62|116.01|114.71|116.07|114.77|115.88|114.58|168
1667319600000|2022-11-01 16:20:00|116.02|114.72|116.17|114.87|116.69|115.39|116.01|114.71|300
1667319900000|2022-11-01 16:25:00|116.16|114.86|115.95|114.65|116.23|114.93|115.93|114.63|235
1667320200000|2022-11-01 16:30:00|115.93|114.63|115.9|114.6|116.03|114.73|115.8|114.5|212
1667320500000|2022-11-01 16:35:00|115.91|114.61|115.72|114.42|115.93|114.63|115.59|114.29|168
1667320800000|2022-11-01 16:40:00|115.73|114.43|115.96|114.66|115.96|114.66|115.7|114.4|156
1667321100000|2022-11-01 16:45:00|115.97|114.67|116.12|114.82|116.12|114.82|115.9|114.6|167
1667321400000|2022-11-01 16:50:00|116.16|114.86|116.63|115.33|116.69|115.39|116.14|114.84|328
1667321700000|2022-11-01 16:55:00|116.61|115.31|116.5|115.2|116.64|115.34|116.4|115.1|196
1667322000000|2022-11-01 17:00:00|116.53|115.23|115.91|114.61|116.54|115.24|115.88|114.58|202
1667322300000|2022-11-01 17:05:00|115.9|114.6|116.11|114.81|116.19|114.89|115.9|114.6|70
1667322600000|2022-11-01 17:10:00|116.14|114.84|116.25|114.95|116.29|114.99|116.11|114.81|115
1667322900000|2022-11-01 17:15:00|116.23|114.93|116.38|115.08|116.41|115.11|116.23|114.93|224
1667323200000|2022-11-01 17:20:00|116.39|115.09|116.37|115.07|116.48|115.18|116.36|115.06|112
1667323500000|2022-11-01 17:25:00|116.36|115.06|116.47|115.17|116.49|115.19|116.34|115.04|163
1667323800000|2022-11-01 17:30:00|116.45|115.15|116.22|114.92|116.46|115.16|116.19|114.89|115
1667324100000|2022-11-01 17:35:00|116.2|114.9|116.18|114.88|116.2|114.9|116|114.7|208
1667324400000|2022-11-01 17:40:00|116.2|114.9|116.23|114.93|116.29|114.99|116.16|114.86|147
1667324700000|2022-11-01 17:45:00|116.22|114.92|116.07|114.77|116.22|114.92|116.06|114.76|124
1667325000000|2022-11-01 17:50:00|116.06|114.76|116.2|114.9|116.2|114.9|116.04|114.74|97
1667325300000|2022-11-01 17:55:00|116.23|114.93|116.26|114.96|116.26|114.96|116.17|114.87|122
1667325600000|2022-11-01 18:00:00|116.25|114.95|116.31|115.01|116.39|115.09|116.21|114.91|150
1667325900000|2022-11-01 18:05:00|116.3|115|116.32|115.02|116.34|115.04|116.14|114.84|105
1667326200000|2022-11-01 18:10:00|116.3|115|116.11|114.81|116.33|115.03|116.11|114.81|83
1667326500000|2022-11-01 18:15:00|116.09|114.79|116.12|114.82|116.22|114.92|115.99|114.69|105
1667326800000|2022-11-01 18:20:00|116.1|114.8|116.1|114.8|116.13|114.83|115.99|114.69|109
1667327100000|2022-11-01 18:25:00|116.08|114.78|116.1|114.8|116.12|114.82|115.99|114.69|108
1667327400000|2022-11-01 18:30:00|116.12|114.82|115.88|114.58|116.21|114.91|115.88|114.58|129
1667327700000|2022-11-01 18:35:00|115.89|114.59|115.95|114.65|115.95|114.65|115.82|114.52|82
1667328000000|2022-11-01 18:40:00|115.93|114.63|115.94|114.64|116.01|114.71|115.92|114.62|106
1667328300000|2022-11-01 18:45:00|115.96|114.66|115.9|114.6|115.97|114.67|115.82|114.52|169
1667328600000|2022-11-01 18:50:00|115.89|114.59|116.03|114.73|116.06|114.76|115.89|114.59|87
1667328900000|2022-11-01 18:55:00|116|114.7|116.19|114.89|116.26|114.96|116|114.7|102
1667329200000|2022-11-01 19:00:00|116.23|114.93|116.01|114.71|116.24|114.94|115.91|114.61|174
1667329500000|2022-11-01 19:05:00|116.02|114.72|116.09|114.79|116.15|114.85|116.01|114.71|151
1667329800000|2022-11-01 19:10:00|116.12|114.82|116.11|114.81|116.12|114.82|116.02|114.72|130
1667330100000|2022-11-01 19:15:00|116.08|114.78|115.92|114.62|116.14|114.84|115.9|114.6|92
1667330400000|2022-11-01 19:20:00|115.9|114.6|115.9|114.6|115.97|114.67|115.89|114.59|172
1667330700000|2022-11-01 19:25:00|115.93|114.63|115.84|114.54|115.94|114.64|115.81|114.51|226
1667331000000|2022-11-01 19:30:00|115.86|114.56|115.84|114.54|115.91|114.61|115.81|114.51|188
1667331300000|2022-11-01 19:35:00|115.85|114.55|115.63|114.33|115.86|114.56|115.61|114.31|102
1667331600000|2022-11-01 19:40:00|115.62|114.32|115.49|114.19|115.66|114.36|115.41|114.11|211
1667331900000|2022-11-01 19:45:00|115.48|114.18|115.41|114.11|115.5|114.2|115.33|114.03|207
1667332200000|2022-11-01 19:50:00|115.42|114.12|115.33|114.03|115.42|114.12|115.26|113.96|259
1667332500000|2022-11-01 19:55:00|115.34|114.04|115.28|113.98|115.42|114.12|115.21|113.91|202
1667332800000|2022-11-01 20:00:00|115.27|113.97|115.2|113.9|115.3|114|115.17|113.87|153
1667333100000|2022-11-01 20:05:00|115.21|113.91|115.21|113.91|115.26|113.96|115.2|113.9|71
1667333400000|2022-11-01 20:10:00|115.19|113.89|115.16|113.86|115.22|113.92|115.05|113.75|135
1667333700000|2022-11-01 20:15:00|115.15|113.85|115.12|113.82|115.19|113.89|114.99|113.69|151
1667334000000|2022-11-01 20:20:00|115.11|113.81|115.08|113.78|115.12|113.82|115.07|113.77|44
1667334300000|2022-11-01 20:25:00|115.06|113.76|115.25|113.95|115.25|113.95|115.05|113.75|86
1667334600000|2022-11-01 20:30:00|115.23|113.93|115.13|113.83|115.23|113.93|115.1|113.8|70
1667334900000|2022-11-01 20:35:00|115.12|113.82|115.21|113.91|115.28|113.98|115.1|113.8|77
1667335200000|2022-11-01 20:40:00|115.23|113.93|115.21|113.91|115.23|113.93|115.17|113.87|101
1667335500000|2022-11-01 20:45:00|115.23|113.93|115.24|113.94|115.27|113.97|115.19|113.89|93
1667335800000|2022-11-01 20:50:00|115.21|113.91|115.2|113.9|115.28|113.98|115.19|113.89|96
1667336100000|2022-11-01 20:55:00|115.23|113.93|115.21|113.91|115.27|113.97|115.18|113.88|97
1667336400000|2022-11-01 21:00:00|115.19|113.89|115.04|113.74|115.21|113.91|115.04|113.74|23
1667336700000|2022-11-01 21:05:00|115.02|113.72|115.1|113.8|115.11|113.81|115.02|113.72|12
1667337000000|2022-11-01 21:10:00|115.09|113.79|115.13|113.83|115.16|113.86|115.09|113.79|14
1667337300000|2022-11-01 21:15:00|115.12|113.82|115.21|113.91|115.21|113.91|115.12|113.82|10
1667337600000|2022-11-01 21:20:00|115.2|113.9|115.24|113.94|115.24|113.94|115.2|113.9|43
1667337900000|2022-11-01 21:25:00|115.23|113.93|115.21|113.91|115.27|113.97|115.21|113.91|36
1667338200000|2022-11-01 21:30:00|115.22|113.92|115.1|113.8|115.23|113.93|115.09|113.79|79
1667338500000|2022-11-01 21:35:00|115.09|113.79|115.08|113.78|115.09|113.79|115.07|113.77|20
1667338800000|2022-11-01 21:40:00|115.09|113.79|115.1|113.8|115.11|113.81|115.08|113.78|6
1667339100000|2022-11-01 21:45:00|115.11|113.81|115.11|113.81|115.12|113.82|115.1|113.8|5
1667339400000|2022-11-01 21:50:00|115.12|113.82|115.1|113.8|115.12|113.82|115.06|113.76|52
1667339700000|2022-11-01 21:55:00|115.11|113.81|114.98|113.68|115.11|113.81|114.98|113.68|27
1667340000000|2022-11-01 22:00:00|114.99|113.69|115.05|113.75|115.09|113.79|114.98|113.68|157
1667340300000|2022-11-01 22:05:00|115.04|113.74|115.03|113.73|115.07|113.77|115.03|113.73|27
1667340600000|2022-11-01 22:10:00|115.04|113.74|114.98|113.68|115.04|113.74|114.95|113.65|21
1667340900000|2022-11-01 22:15:00|114.99|113.69|114.85|113.55|114.99|113.69|114.85|113.55|60
1667341200000|2022-11-01 22:20:00|114.84|113.54|114.83|113.53|114.89|113.59|114.82|113.52|84
1667341500000|2022-11-01 22:25:00|114.84|113.54|114.92|113.62|114.94|113.64|114.83|113.53|136
1667341800000|2022-11-01 22:30:00|114.93|113.63|114.93|113.63|114.94|113.64|114.91|113.61|101
1667342100000|2022-11-01 22:35:00|114.91|113.61|114.83|113.53|114.94|113.64|114.8|113.5|43
1667342400000|2022-11-01 22:40:00|114.84|113.54|114.71|113.41|114.84|113.54|114.69|113.39|69
1667342700000|2022-11-01 22:45:00|114.7|113.4|114.62|113.32|114.77|113.47|114.62|113.32|55
1667343000000|2022-11-01 22:50:00|114.63|113.33|114.71|113.41|114.71|113.41|114.6|113.3|114
1667343300000|2022-11-01 22:55:00|114.72|113.42|114.71|113.41|114.75|113.45|114.7|113.4|102
1667343600000|2022-11-01 23:00:00|114.7|113.4|114.75|113.45|114.75|113.45|114.6|113.3|127
1667343900000|2022-11-01 23:05:00|114.74|113.44|114.64|113.34|114.75|113.45|114.58|113.28|64
1667344200000|2022-11-01 23:10:00|114.63|113.33|114.57|113.27|114.69|113.39|114.55|113.25|146
1667344500000|2022-11-01 23:15:00|114.59|113.29|114.53|113.23|114.63|113.33|114.53|113.23|150
1667344800000|2022-11-01 23:20:00|114.57|113.27|114.67|113.37|114.68|113.38|114.53|113.23|95
1667345100000|2022-11-01 23:25:00|114.65|113.35|114.63|113.33|114.69|113.39|114.6|113.3|56
1667345400000|2022-11-01 23:30:00|114.62|113.32|114.76|113.46|114.78|113.48|114.5|113.2|120
1667345700000|2022-11-01 23:35:00|114.75|113.45|114.79|113.49|114.81|113.51|114.68|113.38|60
1667346000000|2022-11-01 23:40:00|114.78|113.48|114.68|113.38|114.78|113.48|114.67|113.37|36
1667346300000|2022-11-01 23:45:00|114.69|113.39|114.68|113.38|114.72|113.42|114.67|113.37|31
1667346600000|2022-11-01 23:50:00|114.67|113.37|114.7|113.4|114.7|113.4|114.65|113.35|52
1667346900000|2022-11-01 23:55:00|114.69|113.39|114.8|113.5|114.9|113.6|114.68|113.38|73
1667347200000|2022-11-02 00:00:00|114.81|113.51|114.78|113.48|114.82|113.52|114.66|113.36|66
1667347500000|2022-11-02 00:05:00|114.75|113.45|114.13|112.83|114.78|113.48|113.88|112.58|255
1667347800000|2022-11-02 00:10:00|114.1|112.8|114.29|112.99|114.3|113|113.9|112.6|265
1667348100000|2022-11-02 00:15:00|114.3|113|114.29|112.99|114.39|113.09|114.18|112.88|147
1667348400000|2022-11-02 00:20:00|114.31|113.01|114.01|112.71|114.36|113.06|114.01|112.71|181
1667348700000|2022-11-02 00:25:00|114|112.7|114.22|112.92|114.31|113.01|113.98|112.68|179
1667349000000|2022-11-02 00:30:00|114.23|112.93|114.17|112.87|114.24|112.94|114.15|112.85|88
1667349300000|2022-11-02 00:35:00|114.18|112.88|114.23|112.93|114.24|112.94|114.1|112.8|169
1667349600000|2022-11-02 00:40:00|114.21|112.91|114.24|112.94|114.32|113.02|114.19|112.89|181
1667349900000|2022-11-02 00:45:00|114.25|112.95|114.56|113.26|114.59|113.29|114.25|112.95|194
1667350200000|2022-11-02 00:50:00|114.55|113.25|114.48|113.18|114.56|113.26|114.36|113.06|113
1667350500000|2022-11-02 00:55:00|114.47|113.17|114.42|113.12|114.47|113.17|114.31|113.01|92
1667350800000|2022-11-02 01:00:00|114.41|113.11|114.32|113.02|114.43|113.13|114.29|112.99|108
1667351100000|2022-11-02 01:05:00|114.33|113.03|114.33|113.03|114.4|113.1|114.27|112.97|86
1667351400000|2022-11-02 01:10:00|114.32|113.02|114.34|113.04|114.42|113.12|114.21|112.91|114
1667351700000|2022-11-02 01:15:00|114.33|113.03|114.37|113.07|114.42|113.12|114.3|113|120
1667352000000|2022-11-02 01:20:00|114.36|113.06|114.41|113.11|114.42|113.12|114.3|113|105
1667352300000|2022-11-02 01:25:00|114.42|113.12|114.5|113.2|114.51|113.21|114.39|113.09|81
1667352600000|2022-11-02 01:30:00|114.49|113.19|114.47|113.17|114.51|113.21|114.4|113.1|82
1667352900000|2022-11-02 01:35:00|114.46|113.16|114.51|113.21|114.51|113.21|114.41|113.11|85
1667353200000|2022-11-02 01:40:00|114.5|113.2|114.42|113.12|114.52|113.22|114.4|113.1|42
1667353500000|2022-11-02 01:45:00|114.43|113.13|114.37|113.07|114.52|113.22|114.34|113.04|109
1667353800000|2022-11-02 01:50:00|114.36|113.06|114.43|113.13|114.51|113.21|114.34|113.04|74
1667354100000|2022-11-02 01:55:00|114.42|113.12|114.36|113.06|114.43|113.13|114.35|113.05|33
1667354400000|2022-11-02 02:00:00|114.37|113.07|114.2|112.9|114.37|113.07|114.19|112.89|76
1667354700000|2022-11-02 02:05:00|114.21|112.91|114.04|112.74|114.24|112.94|114|112.7|115
1667355000000|2022-11-02 02:10:00|114.05|112.75|114.05|112.75|114.09|112.79|113.99|112.69|110
1667355300000|2022-11-02 02:15:00|114.04|112.74|114.05|112.75|114.11|112.81|114|112.7|75
1667355600000|2022-11-02 02:20:00|114.06|112.76|114.09|112.79|114.09|112.79|113.77|112.47|176
1667355900000|2022-11-02 02:25:00|114.08|112.78|114.2|112.9|114.2|112.9|114.08|112.78|171
1667356200000|2022-11-02 02:30:00|114.19|112.89|114.24|112.94|114.36|113.06|114.14|112.84|133
1667356500000|2022-11-02 02:35:00|114.23|112.93|114.47|113.17|114.52|113.22|114.23|112.93|171
1667356800000|2022-11-02 02:40:00|114.49|113.19|114.31|113.01|114.49|113.19|114.31|113.01|173
1667357100000|2022-11-02 02:45:00|114.34|113.04|114.27|112.97|114.47|113.17|114.25|112.95|197
1667357400000|2022-11-02 02:50:00|114.28|112.98|114.64|113.34|114.69|113.39|114.25|112.95|147
1667357700000|2022-11-02 02:55:00|114.62|113.32|114.5|113.2|114.66|113.36|114.48|113.18|246
1667358000000|2022-11-02 03:00:00|114.51|113.21|114.37|113.07|114.51|113.21|114.31|113.01|190
1667358300000|2022-11-02 03:05:00|114.39|113.09|114.52|113.22|114.62|113.32|114.37|113.07|172
1667358600000|2022-11-02 03:10:00|114.53|113.23|114.52|113.22|114.53|113.23|114.48|113.18|52
1667358900000|2022-11-02 03:15:00|114.51|113.21|114.58|113.28|114.6|113.3|114.4|113.1|167
1667359200000|2022-11-02 03:20:00|114.6|113.3|114.67|113.37|114.69|113.39|114.6|113.3|169
1667359500000|2022-11-02 03:25:00|114.68|113.38|114.81|113.51|114.82|113.52|114.61|113.31|181
1667359800000|2022-11-02 03:30:00|114.82|113.52|114.67|113.37|114.83|113.53|114.6|113.3|145
1667360100000|2022-11-02 03:35:00|114.66|113.36|114.63|113.33|114.71|113.41|114.61|113.31|177
1667360400000|2022-11-02 03:40:00|114.6|113.3|114.62|113.32|114.67|113.37|114.6|113.3|55
1667360700000|2022-11-02 03:45:00|114.65|113.35|114.59|113.29|114.65|113.35|114.5|113.2|141
1667361000000|2022-11-02 03:50:00|114.6|113.3|114.49|113.19|114.67|113.37|114.49|113.19|185
1667361300000|2022-11-02 03:55:00|114.48|113.18|114.52|113.22|114.52|113.22|114.48|113.18|27
1667361600000|2022-11-02 04:00:00|114.53|113.23|114.63|113.33|114.64|113.34|114.41|113.11|156
1667361900000|2022-11-02 04:05:00|114.64|113.34|114.81|113.51|114.89|113.59|114.63|113.33|161
1667362200000|2022-11-02 04:10:00|114.83|113.53|114.7|113.4|114.83|113.53|114.67|113.37|54
1667362500000|2022-11-02 04:15:00|114.71|113.41|114.81|113.51|114.81|113.51|114.61|113.31|109
1667362800000|2022-11-02 04:20:00|114.8|113.5|114.79|113.49|114.82|113.52|114.78|113.48|57
1667363100000|2022-11-02 04:25:00|114.8|113.5|114.7|113.4|114.87|113.57|114.7|113.4|88
1667363400000|2022-11-02 04:30:00|114.71|113.41|114.8|113.5|114.83|113.53|114.7|113.4|128
1667363700000|2022-11-02 04:35:00|114.81|113.51|114.65|113.35|114.81|113.51|114.6|113.3|123
1667364000000|2022-11-02 04:40:00|114.63|113.33|114.79|113.49|114.83|113.53|114.39|113.09|144
1667364300000|2022-11-02 04:45:00|114.77|113.47|114.75|113.45|114.88|113.58|114.71|113.41|189
1667364600000|2022-11-02 04:50:00|114.83|113.53|114.83|113.53|114.85|113.55|114.71|113.41|210
1667364900000|2022-11-02 04:55:00|114.82|113.52|114.82|113.52|114.91|113.61|114.78|113.48|252
1667365200000|2022-11-02 05:00:00|114.83|113.53|115.02|113.72|115.13|113.83|114.83|113.53|254
1667365500000|2022-11-02 05:05:00|115.04|113.74|114.85|113.55|115.07|113.77|114.81|113.51|288
1667365800000|2022-11-02 05:10:00|114.86|113.56|114.94|113.64|114.97|113.67|114.82|113.52|176
1667366100000|2022-11-02 05:15:00|114.95|113.65|114.86|113.56|114.98|113.68|114.8|113.5|181
1667366400000|2022-11-02 05:20:00|114.84|113.54|114.92|113.62|115.02|113.72|114.8|113.5|178
1667366700000|2022-11-02 05:25:00|114.91|113.61|114.83|113.53|114.95|113.65|114.79|113.49|129
1667367000000|2022-11-02 05:30:00|114.84|113.54|114.87|113.57|114.96|113.66|114.75|113.45|224
1667367300000|2022-11-02 05:35:00|114.86|113.56|114.94|113.64|114.96|113.66|114.82|113.52|135
1667367600000|2022-11-02 05:40:00|114.91|113.61|114.93|113.63|114.97|113.67|114.9|113.6|71
1667367900000|2022-11-02 05:45:00|114.91|113.61|114.92|113.62|114.97|113.67|114.89|113.59|123
1667368200000|2022-11-02 05:50:00|114.9|113.6|114.83|113.53|114.93|113.63|114.79|113.49|86
1667368500000|2022-11-02 05:55:00|114.81|113.51|114.75|113.45|114.83|113.53|114.75|113.45|47
1667368800000|2022-11-02 06:00:00|114.76|113.46|114.74|113.44|114.77|113.47|114.72|113.42|38
1667369100000|2022-11-02 06:05:00|114.75|113.45|114.59|113.29|114.75|113.45|114.59|113.29|69
1667369400000|2022-11-02 06:10:00|114.6|113.3|114.42|113.12|114.62|113.32|114.4|113.1|81
1667369700000|2022-11-02 06:15:00|114.41|113.11|114.4|113.1|114.45|113.15|114.38|113.08|134
1667370000000|2022-11-02 06:20:00|114.39|113.09|114.2|112.9|114.4|113.1|114.06|112.76|163
1667370300000|2022-11-02 06:25:00|114.21|112.91|114.22|112.92|114.22|112.92|114.11|112.81|64
1667370600000|2022-11-02 06:30:00|114.21|112.91|114.28|112.98|114.31|113.01|114.11|112.81|90
1667370900000|2022-11-02 06:35:00|114.27|112.97|114.31|113.01|114.32|113.02|114.21|112.91|55
1667371200000|2022-11-02 06:40:00|114.32|113.02|114.3|113|114.33|113.03|114.29|112.99|45
1667371500000|2022-11-02 06:45:00|114.31|113.01|114.29|112.99|114.4|113.1|114.29|112.99|72
1667371800000|2022-11-02 06:50:00|114.31|113.01|114.28|112.98|114.31|113.01|114.28|112.98|40
1667372100000|2022-11-02 06:55:00|114.29|112.99|114.09|112.79|114.31|113.01|114.05|112.75|32
1667372400000|2022-11-02 07:00:00|114.08|112.78|114.34|113.04|114.34|113.04|113.97|112.67|92
1667372700000|2022-11-02 07:05:00|114.33|113.03|114.41|113.11|114.49|113.19|114.23|112.93|202
1667373000000|2022-11-02 07:10:00|114.42|113.12|114.41|113.11|114.6|113.3|114.23|112.93|275
1667373300000|2022-11-02 07:15:00|114.42|113.12|113.95|112.65|114.42|113.12|113.93|112.63|346
1667373600000|2022-11-02 07:20:00|113.94|112.64|114.05|112.75|114.22|112.92|113.9|112.6|332
1667373900000|2022-11-02 07:25:00|114.04|112.74|114.04|112.74|114.15|112.85|114.01|112.71|266
1667374200000|2022-11-02 07:30:00|114.03|112.73|114.05|112.75|114.06|112.76|114.02|112.72|252
1667374500000|2022-11-02 07:35:00|114.02|112.72|114.08|112.78|114.11|112.81|114.02|112.72|231
1667374800000|2022-11-02 07:40:00|114.06|112.76|114.4|113.1|114.4|113.1|114.06|112.76|94
1667375100000|2022-11-02 07:45:00|114.37|113.07|114.45|113.15|114.46|113.16|114.37|113.07|114
1667375400000|2022-11-02 07:50:00|114.44|113.14|114.55|113.25|114.56|113.26|114.41|113.11|98
1667375700000|2022-11-02 07:55:00|114.54|113.24|114.54|113.24|114.55|113.25|114.5|113.2|126
1667376000000|2022-11-02 08:00:00|114.5|113.2|114.23|112.93|114.54|113.24|114.19|112.89|133
1667376300000|2022-11-02 08:05:00|114.22|112.92|113.93|112.63|114.24|112.94|113.93|112.63|143
1667376600000|2022-11-02 08:10:00|113.92|112.62|113.97|112.67|114.06|112.76|113.9|112.6|122
1667376900000|2022-11-02 08:15:00|113.95|112.65|114.11|112.81|114.13|112.83|113.91|112.61|166
1667377200000|2022-11-02 08:20:00|114.08|112.78|114.12|112.82|114.13|112.83|114.07|112.77|132
1667377500000|2022-11-02 08:25:00|114.13|112.83|113.9|112.6|114.28|112.98|113.89|112.59|133
1667377800000|2022-11-02 08:30:00|113.89|112.59|113.93|112.63|113.98|112.68|113.86|112.56|63
1667378100000|2022-11-02 08:35:00|113.9|112.6|114.01|112.71|114.11|112.81|113.89|112.59|153
1667378400000|2022-11-02 08:40:00|114.03|112.73|114.12|112.82|114.15|112.85|114|112.7|138
1667378700000|2022-11-02 08:45:00|114.13|112.83|115.04|113.74|115.04|113.74|114.11|112.81|177
1667379000000|2022-11-02 08:50:00|115.05|113.75|116.55|115.25|116.59|115.29|115.05|113.75|240
1667379300000|2022-11-02 08:55:00|116.56|115.26|117.64|116.34|118.46|117.16|116.55|115.25|520
1667379600000|2022-11-02 09:00:00|117.65|116.35|117.87|116.57|118.46|117.16|117.56|116.26|449
1667379900000|2022-11-02 09:05:00|117.88|116.58|117.5|116.2|118.12|116.82|117.32|116.02|530
1667380200000|2022-11-02 09:10:00|117.44|116.14|117.49|116.19|117.8|116.5|117.44|116.14|418
1667380500000|2022-11-02 09:15:00|117.5|116.2|118.23|116.93|118.64|117.34|117.49|116.19|468
1667380800000|2022-11-02 09:20:00|118.24|116.94|117.3|116|118.24|116.94|117.29|115.99|441
1667381100000|2022-11-02 09:25:00|117.37|116.07|116.61|115.31|117.47|116.17|116.49|115.19|440
1667381400000|2022-11-02 09:30:00|116.6|115.3|116.11|114.81|116.71|115.41|115.89|114.59|463
1667381700000|2022-11-02 09:35:00|116.13|114.83|115.93|114.63|116.29|114.99|115.78|114.48|308
1667382000000|2022-11-02 09:40:00|115.92|114.62|115.6|114.3|115.93|114.63|115.44|114.14|240
1667382300000|2022-11-02 09:45:00|115.61|114.31|115.6|114.3|115.9|114.6|115.31|114.01|263
1667382600000|2022-11-02 09:50:00|115.61|114.31|115.37|114.07|115.61|114.31|115.18|113.88|266
1667382900000|2022-11-02 09:55:00|115.36|114.06|114.68|113.38|115.36|114.06|114.57|113.27|277
1667383200000|2022-11-02 10:00:00|114.69|113.39|114.11|112.81|114.69|113.39|113.48|112.18|421
1667383500000|2022-11-02 10:05:00|114.1|112.8|114.3|113|114.65|113.35|113.73|112.43|305
1667383800000|2022-11-02 10:10:00|114.32|113.02|114.27|112.97|114.4|113.1|114.13|112.83|279
1667384100000|2022-11-02 10:15:00|114.26|112.96|114.35|113.05|114.44|113.14|114.15|112.85|252
1667384400000|2022-11-02 10:20:00|114.34|113.04|114.2|112.9|114.35|113.05|113.82|112.52|252
1667384700000|2022-11-02 10:25:00|114.18|112.88|114.33|113.03|114.35|113.05|114.07|112.77|149
1667385000000|2022-11-02 10:30:00|114.32|113.02|114.52|113.22|114.54|113.24|114.15|112.85|234
1667385300000|2022-11-02 10:35:00|114.53|113.23|114.74|113.44|114.74|113.44|114.32|113.02|202
1667385600000|2022-11-02 10:40:00|114.71|113.41|114.73|113.43|114.77|113.47|114.63|113.33|236
1667385900000|2022-11-02 10:45:00|114.72|113.42|114.72|113.42|114.76|113.46|114.68|113.38|165
1667386200000|2022-11-02 10:50:00|114.71|113.41|114.72|113.42|114.74|113.44|114.61|113.31|124
1667386500000|2022-11-02 10:55:00|114.71|113.41|114.72|113.42|114.75|113.45|114.67|113.37|165
1667386800000|2022-11-02 11:00:00|114.7|113.4|114.73|113.43|114.74|113.44|114.63|113.33|135
1667387100000|2022-11-02 11:05:00|114.72|113.42|114.77|113.47|114.77|113.47|114.71|113.41|135
1667387400000|2022-11-02 11:10:00|114.75|113.45|114.79|113.49|114.8|113.5|114.75|113.45|28
1667387700000|2022-11-02 11:15:00|114.78|113.48|114.82|113.52|114.83|113.53|114.74|113.44|77
1667388000000|2022-11-02 11:20:00|114.83|113.53|114.94|113.64|114.95|113.65|114.83|113.53|65
1667388300000|2022-11-02 11:25:00|114.95|113.65|114.48|113.18|114.96|113.66|114.46|113.16|137
1667388600000|2022-11-02 11:30:00|114.47|113.17|114.23|112.93|114.47|113.17|114.2|112.9|136
1667388900000|2022-11-02 11:35:00|114.22|112.92|114.23|112.93|114.24|112.94|114.2|112.9|126
1667389200000|2022-11-02 11:40:00|114.22|112.92|114.21|112.91|114.26|112.96|114.16|112.86|139
1667389500000|2022-11-02 11:45:00|114.22|112.92|114.03|112.73|114.22|112.92|114.01|112.71|63
1667389800000|2022-11-02 11:50:00|114.02|112.72|114.02|112.72|114.05|112.75|113.97|112.67|159
1667390100000|2022-11-02 11:55:00|114.01|112.71|113.91|112.61|114.03|112.73|113.9|112.6|64
1667390400000|2022-11-02 12:00:00|113.92|112.62|113.82|112.52|113.92|112.62|113.7|112.4|127
1667390700000|2022-11-02 12:05:00|114.04|112.74|114.01|112.71|114.2|112.9|113.99|112.69|196
1667391000000|2022-11-02 12:10:00|114.03|112.73|114.04|112.74|114.09|112.79|113.97|112.67|193
1667391300000|2022-11-02 12:15:00|114.05|112.75|114.1|112.8|114.16|112.86|113.58|112.28|294
1667391600000|2022-11-02 12:20:00|114.12|112.82|114.16|112.86|114.21|112.91|114.1|112.8|210
1667391900000|2022-11-02 12:25:00|114.19|112.89|113.94|112.64|114.19|112.89|113.92|112.62|295
1667392200000|2022-11-02 12:30:00|113.95|112.65|114.02|112.72|114.06|112.76|113.85|112.55|163
1667392500000|2022-11-02 12:35:00|114|112.7|114.22|112.92|114.22|112.92|114|112.7|66
1667392800000|2022-11-02 12:40:00|114.24|112.94|114.2|112.9|114.3|113|114.18|112.88|131
1667393100000|2022-11-02 12:45:00|114.19|112.89|114.25|112.95|114.27|112.97|114.16|112.86|171
1667393400000|2022-11-02 12:50:00|114.27|112.97|114.35|113.05|114.36|113.06|114.23|112.93|178
1667393700000|2022-11-02 12:55:00|114.34|113.04|114.4|113.1|114.4|113.1|114.26|112.96|121
1667394000000|2022-11-02 13:00:00|114.41|113.11|114.6|113.3|114.6|113.3|114.38|113.08|86
1667394300000|2022-11-02 13:05:00|114.59|113.29|115.05|113.75|115.75|114.45|114.55|113.25|352
1667394600000|2022-11-02 13:10:00|115.04|113.74|114.83|113.53|115.29|113.99|114.79|113.49|336
1667394900000|2022-11-02 13:15:00|114.81|113.51|114.82|113.52|114.87|113.57|114.81|113.51|243
1667395200000|2022-11-02 13:20:00|114.85|113.55|115.37|114.07|115.38|114.08|114.7|113.4|282
1667395500000|2022-11-02 13:25:00|115.38|114.08|115.24|113.94|115.39|114.09|115.22|113.92|252
1667395800000|2022-11-02 13:30:00|115.25|113.95|114.83|113.53|115.33|114.03|114.71|113.41|321
1667396100000|2022-11-02 13:35:00|114.85|113.55|115.24|113.94|115.27|113.97|114.8|113.5|296
1667396400000|2022-11-02 13:40:00|115.25|113.95|115.75|114.45|115.78|114.48|115.24|113.94|374
1667396700000|2022-11-02 13:45:00|115.76|114.46|116.19|114.89|116.19|114.89|115.74|114.44|387
1667397000000|2022-11-02 13:50:00|116.15|114.85|116.19|114.89|116.2|114.9|115.94|114.64|323
1667397300000|2022-11-02 13:55:00|116.18|114.88|115.9|114.6|116.44|115.14|115.9|114.6|313
1667397600000|2022-11-02 14:00:00|115.91|114.61|115.73|114.43|116.36|115.06|115.73|114.43|336
1667397900000|2022-11-02 14:05:00|115.74|114.44|115.8|114.5|115.9|114.6|115.64|114.34|287
1667398200000|2022-11-02 14:10:00|115.81|114.51|116.13|114.83|116.26|114.96|115.69|114.39|292
1667398500000|2022-11-02 14:15:00|116.11|114.81|115.9|114.6|116.14|114.84|115.73|114.43|253
1667398800000|2022-11-02 14:20:00|115.89|114.59|116|114.7|116.02|114.72|115.88|114.58|170
1667399100000|2022-11-02 14:25:00|115.99|114.69|115.81|114.51|115.99|114.69|115.7|114.4|247
1667399400000|2022-11-02 14:30:00|115.82|114.52|115.53|114.23|115.84|114.54|115.52|114.22|325
1667399700000|2022-11-02 14:35:00|115.55|114.25|115.72|114.42|115.76|114.46|115.51|114.21|261
1667400000000|2022-11-02 14:40:00|115.73|114.43|115.83|114.53|115.91|114.61|115.71|114.41|254
1667400300000|2022-11-02 14:45:00|115.82|114.52|116.02|114.72|116.05|114.75|115.81|114.51|261
1667400600000|2022-11-02 14:50:00|116|114.7|115.83|114.53|116.05|114.75|115.82|114.52|258
1667400900000|2022-11-02 14:55:00|115.82|114.52|115.73|114.43|115.86|114.56|115.71|114.41|157
1667401200000|2022-11-02 15:00:00|115.79|114.49|115.11|113.81|115.8|114.5|115.1|113.8|224
1667401500000|2022-11-02 15:05:00|115.12|113.82|114.91|113.61|115.19|113.89|114.89|113.59|110
1667401800000|2022-11-02 15:10:00|114.9|113.6|114.79|113.49|114.92|113.62|114.57|113.27|224
1667402100000|2022-11-02 15:15:00|114.78|113.48|114.91|113.61|114.91|113.61|114.62|113.32|148
1667402400000|2022-11-02 15:20:00|114.9|113.6|115.24|113.94|115.35|114.05|114.85|113.55|164
1667402700000|2022-11-02 15:25:00|115.23|113.93|115.19|113.89|115.23|113.93|115.1|113.8|56
1667403000000|2022-11-02 15:30:00|115.18|113.88|115.08|113.78|115.18|113.88|115.03|113.73|36
1667403300000|2022-11-02 15:35:00|115.07|113.77|115.37|114.07|115.53|114.23|115.07|113.77|60
1667403600000|2022-11-02 15:40:00|115.38|114.08|115.56|114.26|115.58|114.28|115.37|114.07|94
1667403900000|2022-11-02 15:45:00|115.57|114.27|115.57|114.27|115.64|114.34|115.47|114.17|74
1667404200000|2022-11-02 15:50:00|115.56|114.26|115.49|114.19|115.57|114.27|115.47|114.17|38
1667404500000|2022-11-02 15:55:00|115.5|114.2|115.49|114.19|115.59|114.29|115.48|114.18|40
1667404800000|2022-11-02 16:00:00|115.48|114.18|115.48|114.18|115.62|114.32|115.38|114.08|104
1667405100000|2022-11-02 16:05:00|115.49|114.19|115.39|114.09|115.59|114.29|115.35|114.05|53
1667405400000|2022-11-02 16:10:00|115.41|114.11|115.39|114.09|115.52|114.22|115.37|114.07|50
1667405700000|2022-11-02 16:15:00|115.38|114.08|115.09|113.79|115.4|114.1|115.08|113.78|62
1667406000000|2022-11-02 16:20:00|115.08|113.78|114.69|113.39|115.1|113.8|114.67|113.37|79
1667406300000|2022-11-02 16:25:00|114.7|113.4|114.8|113.5|114.88|113.58|114.61|113.31|105
1667406600000|2022-11-02 16:30:00|114.87|113.57|115.2|113.9|115.33|114.03|114.87|113.57|149
1667406900000|2022-11-02 16:35:00|115.19|113.89|115.32|114.02|115.34|114.04|115.07|113.77|137
1667407200000|2022-11-02 16:40:00|115.31|114.01|115.79|114.49|115.92|114.62|115.31|114.01|149
1667407500000|2022-11-02 16:45:00|115.8|114.5|115.64|114.34|115.96|114.66|115.29|113.99|240
1667407800000|2022-11-02 16:50:00|115.65|114.35|115.82|114.52|116.05|114.75|115.64|114.34|217
1667408100000|2022-11-02 16:55:00|115.84|114.54|115.92|114.62|116.04|114.74|115.71|114.41|206
1667408400000|2022-11-02 17:00:00|115.91|114.61|115.53|114.23|115.92|114.62|115.46|114.16|264
1667408700000|2022-11-02 17:05:00|115.51|114.21|115.55|114.25|115.57|114.27|115.4|114.1|137
1667409000000|2022-11-02 17:10:00|115.57|114.27|115.64|114.34|115.68|114.38|115.48|114.18|229
1667409300000|2022-11-02 17:15:00|115.65|114.35|115.43|114.13|115.65|114.35|115.39|114.09|85
1667409600000|2022-11-02 17:20:00|115.4|114.1|115.6|114.3|115.61|114.31|115.34|114.04|157
1667409900000|2022-11-02 17:25:00|115.61|114.31|115.82|114.52|115.94|114.64|115.61|114.31|108
1667410200000|2022-11-02 17:30:00|115.83|114.53|115.69|114.39|115.84|114.54|115.56|114.26|101
1667410500000|2022-11-02 17:35:00|115.68|114.38|115.64|114.34|115.72|114.42|115.63|114.33|41
1667410800000|2022-11-02 17:40:00|115.65|114.35|115.42|114.12|115.7|114.4|115.4|114.1|54
1667411100000|2022-11-02 17:45:00|115.4|114.1|115.47|114.17|115.55|114.25|115.38|114.08|130
1667411400000|2022-11-02 17:50:00|115.48|114.18|115.12|113.82|115.57|114.27|115.07|113.77|122
1667411700000|2022-11-02 17:55:00|115.11|113.81|115.35|114.05|115.46|114.16|114.82|113.52|226
1667412000000|2022-11-02 18:00:00|115.36|114.06|116.28|114.98|116.39|115.09|114.56|113.26|480
1667412300000|2022-11-02 18:05:00|116.27|114.97|116.51|115.21|116.8|115.5|116.21|114.91|384
1667412600000|2022-11-02 18:10:00|116.5|115.2|116.34|115.04|116.57|115.27|116|114.7|266
1667412900000|2022-11-02 18:15:00|116.37|115.07|116.75|115.45|116.8|115.5|116.36|115.06|256
1667413200000|2022-11-02 18:20:00|116.77|115.47|116.71|115.41|116.88|115.58|116.7|115.4|232
1667413500000|2022-11-02 18:25:00|116.72|115.42|116.97|115.67|117.04|115.74|116.72|115.42|227
1667413800000|2022-11-02 18:30:00|116.98|115.68|116.41|115.11|117.07|115.77|116.23|114.93|365
1667414100000|2022-11-02 18:35:00|116.43|115.13|115.82|114.52|116.66|115.36|115.07|113.77|488
1667414400000|2022-11-02 18:40:00|115.81|114.51|115.72|114.42|116.21|114.91|115.48|114.18|416
1667414700000|2022-11-02 18:45:00|115.73|114.43|115.65|114.35|115.96|114.66|115.59|114.29|486
1667415000000|2022-11-02 18:50:00|115.64|114.34|114.79|113.49|115.73|114.43|114.49|113.19|488
1667415300000|2022-11-02 18:55:00|114.8|113.5|115.02|113.72|115.03|113.73|114.66|113.36|366
1667415600000|2022-11-02 19:00:00|114.99|113.69|115.52|114.22|115.64|114.34|114.99|113.69|213
1667415900000|2022-11-02 19:05:00|115.53|114.23|116.03|114.73|116.11|114.81|115.42|114.12|437
1667416200000|2022-11-02 19:10:00|116.01|114.71|115.82|114.52|116.03|114.73|115.79|114.49|381
1667416500000|2022-11-02 19:15:00|115.83|114.53|115.21|113.91|115.83|114.53|115.2|113.9|402
1667416800000|2022-11-02 19:20:00|115.2|113.9|114.72|113.42|115.31|114.01|114.6|113.3|419
1667417100000|2022-11-02 19:25:00|114.74|113.44|114.32|113.02|114.76|113.46|113.8|112.5|420
1667417400000|2022-11-02 19:30:00|114.31|113.01|113.78|112.48|114.31|113.01|113.48|112.18|400
1667417700000|2022-11-02 19:35:00|113.79|112.49|114.21|112.91|114.22|112.92|113.73|112.43|351
1667418000000|2022-11-02 19:40:00|114.22|112.92|114.03|112.73|114.22|112.92|113.81|112.51|348
1667418300000|2022-11-02 19:45:00|114.02|112.72|113.92|112.62|114.06|112.76|113.84|112.54|340
1667418600000|2022-11-02 19:50:00|113.91|112.61|113.67|112.37|114.02|112.72|113.52|112.22|357
1667418900000|2022-11-02 19:55:00|113.66|112.36|113.91|112.61|113.91|112.61|113.6|112.3|208
1667419200000|2022-11-02 20:00:00|113.89|112.59|113.89|112.59|114.14|112.84|113.71|112.41|257
1667419500000|2022-11-02 20:05:00|113.91|112.61|114.02|112.72|114.12|112.82|113.86|112.56|213
1667419800000|2022-11-02 20:10:00|114.01|112.71|113.24|111.94|114.04|112.74|113.19|111.89|288
1667420100000|2022-11-02 20:15:00|113.23|111.93|112.48|111.18|113.23|111.93|112.04|110.74|351
1667420400000|2022-11-02 20:20:00|112.47|111.17|111.58|110.28|112.58|111.28|111.42|110.12|338
1667420700000|2022-11-02 20:25:00|111.59|110.29|111.6|110.3|111.89|110.59|111.36|110.06|326
1667421000000|2022-11-02 20:30:00|111.59|110.29|111.55|110.25|111.67|110.37|111.17|109.87|321
1667421300000|2022-11-02 20:35:00|111.52|110.22|111.06|109.76|111.55|110.25|110.89|109.59|298
1667421600000|2022-11-02 20:40:00|111.07|109.77|111.05|109.75|111.19|109.89|110.83|109.53|257
1667421900000|2022-11-02 20:45:00|111.04|109.74|111.38|110.08|111.48|110.18|110.94|109.64|252
1667422200000|2022-11-02 20:50:00|111.37|110.07|110.96|109.66|111.38|110.08|110.8|109.5|321
1667422500000|2022-11-02 20:55:00|110.95|109.65|110.82|109.52|110.96|109.66|110.55|109.25|261
1667422800000|2022-11-02 21:00:00|110.83|109.53|111.19|109.89|111.3|110|110.74|109.44|123
1667423100000|2022-11-02 21:05:00|111.2|109.9|111|109.7|111.41|110.11|110.98|109.68|212
1667423400000|2022-11-02 21:10:00|110.99|109.69|111.2|109.9|111.21|109.91|110.99|109.69|259
1667423700000|2022-11-02 21:15:00|111.21|109.91|111.39|110.09|111.41|110.11|111.2|109.9|146
1667424000000|2022-11-02 21:20:00|111.4|110.1|111.4|110.1|111.41|110.11|111.3|110|163
1667424300000|2022-11-02 21:25:00|111.39|110.09|111.28|109.98|111.39|110.09|111.08|109.78|277
1667424600000|2022-11-02 21:30:00|111.29|109.99|111.57|110.27|111.59|110.29|111.29|109.99|209
1667424900000|2022-11-02 21:35:00|111.58|110.28|111.57|110.27|111.58|110.28|111.43|110.13|240
1667425200000|2022-11-02 21:40:00|111.55|110.25|111.4|110.1|111.59|110.29|111.4|110.1|79
1667425500000|2022-11-02 21:45:00|111.39|110.09|111.49|110.19|111.5|110.2|111.39|110.09|52
1667425800000|2022-11-02 21:50:00|111.48|110.18|111.59|110.29|111.59|110.29|111.38|110.08|53
1667426100000|2022-11-02 21:55:00|111.61|110.31|111.78|110.48|111.79|110.49|111.61|110.31|247
1667426400000|2022-11-02 22:00:00|111.79|110.49|111.6|110.3|111.94|110.64|111.58|110.28|165
1667426700000|2022-11-02 22:05:00|111.58|110.28|111.44|110.14|111.61|110.31|111.42|110.12|138
1667427000000|2022-11-02 22:10:00|111.45|110.15|111.44|110.14|111.49|110.19|111.38|110.08|99
1667427300000|2022-11-02 22:15:00|111.42|110.12|111.51|110.21|111.51|110.21|111.26|109.96|81
1667427600000|2022-11-02 22:20:00|111.5|110.2|111.56|110.26|111.69|110.39|111.47|110.17|146
1667427900000|2022-11-02 22:25:00|111.57|110.27|111.75|110.45|111.77|110.47|111.56|110.26|149
1667428200000|2022-11-02 22:30:00|111.74|110.44|111.98|110.68|111.98|110.68|111.64|110.34|233
1667428500000|2022-11-02 22:35:00|111.99|110.69|111.92|110.62|111.99|110.69|111.75|110.45|207
1667428800000|2022-11-02 22:40:00|111.91|110.61|111.81|110.51|111.98|110.68|111.7|110.4|179
1667429100000|2022-11-02 22:45:00|111.8|110.5|111.47|110.17|111.83|110.53|111.41|110.11|178
1667429400000|2022-11-02 22:50:00|111.5|110.2|111.33|110.03|111.62|110.32|111.21|109.91|271
1667429700000|2022-11-02 22:55:00|111.32|110.02|111.54|110.24|111.6|110.3|111.31|110.01|195
1667430000000|2022-11-02 23:00:00|111.56|110.26|111.59|110.29|111.76|110.46|111.5|110.2|271
1667430300000|2022-11-02 23:05:00|111.61|110.31|111.99|110.69|112|110.7|111.58|110.28|270
1667430600000|2022-11-02 23:10:00|111.98|110.68|112.14|110.84|112.15|110.85|111.93|110.63|257
1667430900000|2022-11-02 23:15:00|112.13|110.83|112.22|110.92|112.22|110.92|111.98|110.68|207
1667431200000|2022-11-02 23:20:00|112.21|110.91|112.15|110.85|112.24|110.94|112.11|110.81|230
1667431500000|2022-11-02 23:25:00|112.14|110.84|112.23|110.93|112.45|111.15|112.11|110.81|268
1667431800000|2022-11-02 23:30:00|112.24|110.94|112.49|111.19|112.53|111.23|112.18|110.88|168
1667432100000|2022-11-02 23:35:00|112.5|111.2|112.31|111.01|112.5|111.2|112.2|110.9|134
1667432400000|2022-11-02 23:40:00|112.29|110.99|112.38|111.08|112.45|111.15|112.22|110.92|246
1667432700000|2022-11-02 23:45:00|112.36|111.06|112.35|111.05|112.38|111.08|112.24|110.94|193
1667433000000|2022-11-02 23:50:00|112.36|111.06|112.32|111.02|112.36|111.06|112.22|110.92|204
1667433300000|2022-11-02 23:55:00|112.31|111.01|112.52|111.22|112.56|111.26|112.25|110.95|225
1667433600000|2022-11-03 00:00:00|112.53|111.23|112.41|111.11|112.55|111.25|112.13|110.83|307
1667433900000|2022-11-03 00:05:00|112.4|111.1|112.61|111.31|112.62|111.32|112.38|111.08|299
1667434200000|2022-11-03 00:10:00|112.59|111.29|112.65|111.35|112.75|111.45|112.41|111.11|326
1667434500000|2022-11-03 00:15:00|112.64|111.34|112.74|111.44|112.76|111.46|112.63|111.33|255
1667434800000|2022-11-03 00:20:00|112.75|111.45|113.07|111.77|113.07|111.77|112.74|111.44|150
1667435100000|2022-11-03 00:25:00|113.06|111.76|113.08|111.78|113.08|111.78|112.89|111.59|257
1667435400000|2022-11-03 00:30:00|113.05|111.75|113.26|111.96|113.29|111.99|113.05|111.75|127
1667435700000|2022-11-03 00:35:00|113.25|111.95|113.12|111.82|113.37|112.07|113.11|111.81|213
1667436000000|2022-11-03 00:40:00|113.13|111.83|113.23|111.93|113.37|112.07|113.11|111.81|289
1667436300000|2022-11-03 00:45:00|113.22|111.92|113.44|112.14|113.46|112.16|113.21|111.91|278
1667436600000|2022-11-03 00:50:00|113.43|112.13|113.57|112.27|113.6|112.3|113.41|112.11|191
1667436900000|2022-11-03 00:55:00|113.58|112.28|113.58|112.28|113.8|112.5|113.49|112.19|311
1667437200000|2022-11-03 01:00:00|113.57|112.27|113.98|112.68|113.98|112.68|113.55|112.25|316
1667437500000|2022-11-03 01:05:00|113.99|112.69|113.64|112.34|114.03|112.73|113.55|112.25|240
1667437800000|2022-11-03 01:10:00|113.65|112.35|113.68|112.38|113.81|112.51|113.61|112.31|348
1667438100000|2022-11-03 01:15:00|113.65|112.35|113.87|112.57|113.89|112.59|113.63|112.33|300
1667438400000|2022-11-03 01:20:00|113.84|112.54|113.93|112.63|113.95|112.65|113.71|112.41|216
1667438700000|2022-11-03 01:25:00|113.92|112.62|113.83|112.53|113.97|112.67|113.81|112.51|274
1667439000000|2022-11-03 01:30:00|113.86|112.56|113.46|112.16|113.93|112.63|113.41|112.11|322
1667439300000|2022-11-03 01:35:00|113.45|112.15|113.56|112.26|113.59|112.29|113.45|112.15|271
1667439600000|2022-11-03 01:40:00|113.55|112.25|113.7|112.4|113.76|112.46|113.46|112.16|166
1667439900000|2022-11-03 01:45:00|113.72|112.42|113.88|112.58|113.92|112.62|113.64|112.34|266
1667440200000|2022-11-03 01:50:00|113.89|112.59|113.84|112.54|113.95|112.65|113.81|112.51|158
1667440500000|2022-11-03 01:55:00|113.85|112.55|113.82|112.52|114.03|112.73|113.72|112.42|165
1667440800000|2022-11-03 02:00:00|113.83|112.53|113.92|112.62|113.96|112.66|113.83|112.53|257
1667441100000|2022-11-03 02:05:00|113.91|112.61|114.03|112.73|114.15|112.85|113.9|112.6|182
1667441400000|2022-11-03 02:10:00|114.02|112.72|114.13|112.83|114.15|112.85|113.9|112.6|103
1667441700000|2022-11-03 02:15:00|114.1|112.8|114.13|112.83|114.14|112.84|114.01|112.71|206
1667442000000|2022-11-03 02:20:00|114.14|112.84|114.12|112.82|114.14|112.84|113.81|112.51|243
1667442300000|2022-11-03 02:25:00|114.11|112.81|114.23|112.93|114.31|113.01|114.1|112.8|222
1667442600000|2022-11-03 02:30:00|114.24|112.94|113.9|112.6|114.25|112.95|113.9|112.6|167
1667442900000|2022-11-03 02:35:00|113.91|112.61|114.33|113.03|114.36|113.06|113.9|112.6|234
1667443200000|2022-11-03 02:40:00|114.32|113.02|114.32|113.02|114.34|113.04|114.31|113.01|56
1667443500000|2022-11-03 02:45:00|114.34|113.04|114.41|113.11|114.45|113.15|114.32|113.02|165
1667443800000|2022-11-03 02:50:00|114.4|113.1|114.38|113.08|114.41|113.11|114.35|113.05|148
1667444100000|2022-11-03 02:55:00|114.4|113.1|114.36|113.06|114.42|113.12|114.3|113|145
1667444400000|2022-11-03 03:00:00|114.37|113.07|114.44|113.14|114.54|113.24|114.34|113.04|213
1667444700000|2022-11-03 03:05:00|114.45|113.15|114.51|113.21|114.54|113.24|114.43|113.13|114
1667445000000|2022-11-03 03:10:00|114.52|113.22|114.53|113.23|114.62|113.32|114.5|113.2|111
1667445300000|2022-11-03 03:15:00|114.54|113.24|114.25|112.95|114.54|113.24|114.11|112.81|175
1667445600000|2022-11-03 03:20:00|114.24|112.94|114.65|113.35|114.68|113.38|114.24|112.94|266
1667445900000|2022-11-03 03:25:00|114.64|113.34|114.92|113.62|114.92|113.62|114.61|113.31|206
1667446200000|2022-11-03 03:30:00|114.93|113.63|115.02|113.72|115.05|113.75|114.85|113.55|149
1667446500000|2022-11-03 03:35:00|115.05|113.75|114.9|113.6|115.09|113.79|114.88|113.58|137
1667446800000|2022-11-03 03:40:00|114.88|113.58|114.9|113.6|115.07|113.77|114.87|113.57|128
1667447100000|2022-11-03 03:45:00|114.91|113.61|114.99|113.69|115.07|113.77|114.91|113.61|180
1667447400000|2022-11-03 03:50:00|115|113.7|115.04|113.74|115.1|113.8|114.99|113.69|98
1667447700000|2022-11-03 03:55:00|115.03|113.73|115.1|113.8|115.11|113.81|115.03|113.73|56
1667448000000|2022-11-03 04:00:00|115.13|113.83|115.19|113.89|115.22|113.92|115.13|113.83|66
1667448300000|2022-11-03 04:05:00|115.2|113.9|115.51|114.21|115.59|114.29|115.2|113.9|218
1667448600000|2022-11-03 04:10:00|115.52|114.22|115.56|114.26|115.59|114.29|115.48|114.18|68
1667448900000|2022-11-03 04:15:00|115.57|114.27|115.79|114.49|115.85|114.55|115.52|114.22|134
1667449200000|2022-11-03 04:20:00|115.8|114.5|116.03|114.73|116.04|114.74|115.69|114.39|180
1667449500000|2022-11-03 04:25:00|116.02|114.72|115.72|114.42|116.07|114.77|115.62|114.32|123
1667449800000|2022-11-03 04:30:00|115.68|114.38|115.21|113.91|115.73|114.43|115.2|113.9|274
1667450100000|2022-11-03 04:35:00|115.22|113.92|115.04|113.74|115.46|114.16|115.04|113.74|238
1667450400000|2022-11-03 04:40:00|115.05|113.75|115.1|113.8|115.11|113.81|115.01|113.71|156
1667450700000|2022-11-03 04:45:00|115.08|113.78|114.82|113.52|115.13|113.83|114.81|113.51|118
1667451000000|2022-11-03 04:50:00|114.81|113.51|114.8|113.5|114.9|113.6|114.69|113.39|229
1667451300000|2022-11-03 04:55:00|114.81|113.51|114.58|113.28|114.82|113.52|114.49|113.19|296
1667451600000|2022-11-03 05:00:00|114.61|113.31|114.82|113.52|114.93|113.63|114.6|113.3|231
1667451900000|2022-11-03 05:05:00|114.83|113.53|114.96|113.66|114.98|113.68|114.79|113.49|151
1667452200000|2022-11-03 05:10:00|114.95|113.65|115.13|113.83|115.13|113.83|114.93|113.63|137
1667452500000|2022-11-03 05:15:00|115.14|113.84|115.11|113.81|115.22|113.92|115.1|113.8|156
1667452800000|2022-11-03 05:20:00|115.12|113.82|114.82|113.52|115.12|113.82|114.77|113.47|89
1667453100000|2022-11-03 05:25:00|114.83|113.53|114.8|113.5|114.91|113.61|114.78|113.48|235
1667453400000|2022-11-03 05:30:00|114.81|113.51|114.93|113.63|114.93|113.63|114.65|113.35|186
1667453700000|2022-11-03 05:35:00|114.95|113.65|115.24|113.94|115.24|113.94|114.95|113.65|131
1667454000000|2022-11-03 05:40:00|115.25|113.95|115.2|113.9|115.4|114.1|115.09|113.79|233
1667454300000|2022-11-03 05:45:00|115.19|113.89|115.69|114.39|115.69|114.39|115.19|113.89|115
1667454600000|2022-11-03 05:50:00|115.65|114.35|115.59|114.29|115.71|114.41|115.58|114.28|144
1667454900000|2022-11-03 05:55:00|115.6|114.3|115.78|114.48|115.8|114.5|115.58|114.28|161
1667455200000|2022-11-03 06:00:00|115.79|114.49|115.7|114.4|116.01|114.71|115.68|114.38|177
1667455500000|2022-11-03 06:05:00|115.71|114.41|115.51|114.21|115.82|114.52|115.38|114.08|311
1667455800000|2022-11-03 06:10:00|115.5|114.2|115.69|114.39|115.69|114.39|115.36|114.06|246
1667456100000|2022-11-03 06:15:00|115.68|114.38|115.62|114.32|115.74|114.44|115.54|114.24|201
1667456400000|2022-11-03 06:20:00|115.61|114.31|115.52|114.22|115.66|114.36|115.48|114.18|200
1667456700000|2022-11-03 06:25:00|115.51|114.21|115.62|114.32|115.65|114.35|115.22|113.92|277
1667457000000|2022-11-03 06:30:00|115.59|114.29|115.69|114.39|115.78|114.48|115.59|114.29|155
1667457300000|2022-11-03 06:35:00|115.68|114.38|115.7|114.4|115.72|114.42|115.52|114.22|68
1667457600000|2022-11-03 06:40:00|115.69|114.39|115.81|114.51|115.9|114.6|115.69|114.39|155
1667457900000|2022-11-03 06:45:00|115.79|114.49|116.05|114.75|116.06|114.76|115.78|114.48|183
1667458200000|2022-11-03 06:50:00|116.04|114.74|116.35|115.05|116.41|115.11|116.03|114.73|276
1667458500000|2022-11-03 06:55:00|116.36|115.06|116.82|115.52|116.84|115.54|116.32|115.02|187
1667458800000|2022-11-03 07:00:00|116.81|115.51|116.54|115.24|117.06|115.76|116.53|115.23|419
1667459100000|2022-11-03 07:05:00|116.53|115.23|117.03|115.73|117.06|115.76|116.53|115.23|301
1667459400000|2022-11-03 07:10:00|117.02|115.72|117.15|115.85|117.16|115.86|116.94|115.64|279
1667459700000|2022-11-03 07:15:00|117.14|115.84|116.94|115.64|117.25|115.95|116.78|115.48|300
1667460000000|2022-11-03 07:20:00|116.91|115.61|116.74|115.44|117.03|115.73|116.71|115.41|272
1667460300000|2022-11-03 07:25:00|116.72|115.42|116.43|115.13|116.8|115.5|116.31|115.01|313
1667460600000|2022-11-03 07:30:00|116.42|115.12|116.33|115.03|116.43|115.13|116.23|114.93|313
1667460900000|2022-11-03 07:35:00|116.34|115.04|116.43|115.13|116.47|115.17|116.31|115.01|179
1667461200000|2022-11-03 07:40:00|116.44|115.14|116.23|114.93|116.56|115.26|116.22|114.92|216
1667461500000|2022-11-03 07:45:00|116.24|114.94|116.01|114.71|116.33|115.03|115.99|114.69|311
1667461800000|2022-11-03 07:50:00|116|114.7|116.02|114.72|116.18|114.88|115.96|114.66|173
1667462100000|2022-11-03 07:55:00|116.01|114.71|116.01|114.71|116.19|114.89|115.98|114.68|199
1667462400000|2022-11-03 08:00:00|116.02|114.72|115.84|114.54|116.08|114.78|115.77|114.47|299
1667462700000|2022-11-03 08:05:00|115.83|114.53|116.12|114.82|116.17|114.87|115.71|114.41|272
1667463000000|2022-11-03 08:10:00|116.14|114.84|116.3|115|116.34|115.04|116.11|114.81|249
1667463300000|2022-11-03 08:15:00|116.33|115.03|115.9|114.6|116.33|115.03|115.88|114.58|161
1667463600000|2022-11-03 08:20:00|115.88|114.58|115.83|114.53|116.01|114.71|115.77|114.47|192
1667463900000|2022-11-03 08:25:00|115.81|114.51|115.58|114.28|115.85|114.55|115.33|114.03|212
1667464200000|2022-11-03 08:30:00|115.59|114.29|115.44|114.14|115.67|114.37|115.34|114.04|233
1667464500000|2022-11-03 08:35:00|115.45|114.15|115.7|114.4|115.74|114.44|115.38|114.08|230
1667464800000|2022-11-03 08:40:00|115.69|114.39|115.89|114.59|116|114.7|115.69|114.39|148
1667465100000|2022-11-03 08:45:00|115.9|114.6|115.88|114.58|116.02|114.72|115.88|114.58|142
1667465400000|2022-11-03 08:50:00|115.89|114.59|115.71|114.41|115.89|114.59|115.7|114.4|104
1667465700000|2022-11-03 08:55:00|115.7|114.4|115.72|114.42|115.76|114.46|115.59|114.29|132
1667466000000|2022-11-03 09:00:00|115.71|114.41|116.03|114.73|116.05|114.75|115.71|114.41|181
1667466300000|2022-11-03 09:05:00|116.02|114.72|115.88|114.58|116.08|114.78|115.81|114.51|165
1667466600000|2022-11-03 09:10:00|115.89|114.59|115.87|114.57|115.92|114.62|115.82|114.52|60
1667466900000|2022-11-03 09:15:00|115.88|114.58|115.8|114.5|115.88|114.58|115.78|114.48|49
1667467200000|2022-11-03 09:20:00|115.78|114.48|115.84|114.54|115.88|114.58|115.78|114.48|29
1667467500000|2022-11-03 09:25:00|115.83|114.53|115.83|114.53|115.85|114.55|115.78|114.48|69
1667467800000|2022-11-03 09:30:00|115.81|114.51|115.93|114.63|115.97|114.67|115.78|114.48|96
1667468100000|2022-11-03 09:35:00|115.96|114.66|116.08|114.78|116.08|114.78|115.93|114.63|77
1667468400000|2022-11-03 09:40:00|116.07|114.77|116.12|114.82|116.12|114.82|116.02|114.72|27
1667468700000|2022-11-03 09:45:00|116.09|114.79|115.99|114.69|116.09|114.79|115.98|114.68|72
1667469000000|2022-11-03 09:50:00|116|114.7|116.09|114.79|116.09|114.79|115.98|114.68|35
1667469300000|2022-11-03 09:55:00|116.08|114.78|116.1|114.8|116.11|114.81|116.07|114.77|8
1667469600000|2022-11-03 10:00:00|116.11|114.81|116.6|115.3|116.65|115.35|116.11|114.81|132
1667469900000|2022-11-03 10:05:00|116.59|115.29|116.31|115.01|116.59|115.29|116.29|114.99|126
1667470200000|2022-11-03 10:10:00|116.32|115.02|116.16|114.86|116.32|115.02|116.13|114.83|78
1667470500000|2022-11-03 10:15:00|116.13|114.83|116.26|114.96|116.34|115.04|116.1|114.8|156
1667470800000|2022-11-03 10:20:00|116.23|114.93|116.01|114.71|116.29|114.99|116.01|114.71|143
1667471100000|2022-11-03 10:25:00|116|114.7|115.99|114.69|116.01|114.71|115.93|114.63|95
1667471400000|2022-11-03 10:30:00|116.02|114.72|115.8|114.5|116.09|114.79|115.77|114.47|178
1667471700000|2022-11-03 10:35:00|115.81|114.51|115.62|114.32|115.87|114.57|115.5|114.2|125
1667472000000|2022-11-03 10:40:00|115.61|114.31|115.46|114.16|115.67|114.37|115.45|114.15|141
1667472300000|2022-11-03 10:45:00|115.45|114.15|115.64|114.34|115.69|114.39|115.45|114.15|166
1667472600000|2022-11-03 10:50:00|115.63|114.33|115.65|114.35|115.76|114.46|115.63|114.33|106
1667472900000|2022-11-03 10:55:00|115.64|114.34|115.67|114.37|115.75|114.45|115.63|114.33|44
1667473200000|2022-11-03 11:00:00|115.7|114.4|115.82|114.52|115.83|114.53|115.69|114.39|120
1667473500000|2022-11-03 11:05:00|115.83|114.53|115.46|114.16|115.88|114.58|115.45|114.15|178
1667473800000|2022-11-03 11:10:00|115.47|114.17|115.34|114.04|115.47|114.17|115.15|113.85|193
1667474100000|2022-11-03 11:15:00|115.35|114.05|114.75|113.45|115.4|114.1|114.75|113.45|198
1667474400000|2022-11-03 11:20:00|114.74|113.44|114.78|113.48|114.9|113.6|114.7|113.4|189
1667474700000|2022-11-03 11:25:00|114.77|113.47|115.29|113.99|115.31|114.01|114.77|113.47|119
1667475000000|2022-11-03 11:30:00|115.28|113.98|115.05|113.75|115.39|114.09|115.04|113.74|214
1667475300000|2022-11-03 11:35:00|115.04|113.74|114.49|113.19|115.08|113.78|114.37|113.07|251
1667475600000|2022-11-03 11:40:00|114.48|113.18|114.12|112.82|114.51|113.21|113.95|112.65|283
1667475900000|2022-11-03 11:45:00|114.1|112.8|114.12|112.82|114.14|112.84|113.85|112.55|238
1667476200000|2022-11-03 11:50:00|114.11|112.81|114.93|113.63|114.95|113.65|114.11|112.81|272
1667476500000|2022-11-03 11:55:00|114.94|113.64|114.71|113.41|114.94|113.64|114.65|113.35|195
1667476800000|2022-11-03 12:00:00|114.69|113.39|114.99|113.69|115|113.7|114.6|113.3|226
1667477100000|2022-11-03 12:05:00|114.98|113.68|114.89|113.59|115.31|114.01|114.77|113.47|292
1667477400000|2022-11-03 12:10:00|114.84|113.54|114.8|113.5|114.92|113.62|114.7|113.4|189
1667477700000|2022-11-03 12:15:00|114.81|113.51|114.51|113.21|114.82|113.52|114.45|113.15|161
1667478000000|2022-11-03 12:20:00|114.5|113.2|114.3|113|114.51|113.21|114.26|112.96|131
1667478300000|2022-11-03 12:25:00|114.31|113.01|114.29|112.99|114.4|113.1|114.2|112.9|179
1667478600000|2022-11-03 12:30:00|114.31|113.01|114.64|113.34|114.71|113.41|114.26|112.96|331
1667478900000|2022-11-03 12:35:00|114.62|113.32|114.13|112.83|114.66|113.36|114.1|112.8|340
1667479200000|2022-11-03 12:40:00|114.11|112.81|114.31|113.01|114.32|113.02|114.04|112.74|200
1667479500000|2022-11-03 12:45:00|114.28|112.98|113.93|112.63|114.45|113.15|113.93|112.63|222
1667479800000|2022-11-03 12:50:00|113.92|112.62|114.45|113.15|114.5|113.2|113.84|112.54|302
1667480100000|2022-11-03 12:55:00|114.42|113.12|114.39|113.09|114.83|113.53|114.38|113.08|238
1667480400000|2022-11-03 13:00:00|114.41|113.11|114.73|113.43|114.74|113.44|114.2|112.9|332
1667480700000|2022-11-03 13:05:00|114.72|113.42|114.83|113.53|114.84|113.54|114.59|113.29|235
1667481000000|2022-11-03 13:10:00|114.81|113.51|114.9|113.6|114.91|113.61|114.79|113.49|98
1667481300000|2022-11-03 13:15:00|114.89|113.59|114.9|113.6|114.93|113.63|114.8|113.5|85
1667481600000|2022-11-03 13:20:00|114.91|113.61|115.03|113.73|115.04|113.74|114.79|113.49|149
1667481900000|2022-11-03 13:25:00|115.02|113.72|114.9|113.6|115.2|113.9|114.79|113.49|209
1667482200000|2022-11-03 13:30:00|114.89|113.59|115|113.7|115.03|113.73|114.44|113.14|319
1667482500000|2022-11-03 13:35:00|114.98|113.68|115.07|113.77|115.11|113.81|114.8|113.5|275
1667482800000|2022-11-03 13:40:00|115.08|113.78|114.82|113.52|115.18|113.88|114.81|113.51|378
1667483100000|2022-11-03 13:45:00|114.81|113.51|114.82|113.52|115.07|113.77|114.52|113.22|392
1667483400000|2022-11-03 13:50:00|114.81|113.51|114.52|113.22|114.83|113.53|114.48|113.18|116
1667483700000|2022-11-03 13:55:00|114.51|113.21|114.27|112.97|114.58|113.28|114.21|112.91|168
1667484000000|2022-11-03 14:00:00|114.3|113|114.85|113.55|114.91|113.61|113.99|112.69|412
1667484300000|2022-11-03 14:05:00|114.83|113.53|114.6|113.3|114.85|113.55|114.59|113.29|258
1667484600000|2022-11-03 14:10:00|114.61|113.31|115.3|114|115.3|114|114.58|113.28|250
1667484900000|2022-11-03 14:15:00|115.31|114.01|115.45|114.15|115.51|114.21|115.13|113.83|401
1667485200000|2022-11-03 14:20:00|115.44|114.14|115.31|114.01|115.56|114.26|114.92|113.62|361
1667485500000|2022-11-03 14:25:00|115.32|114.02|115.53|114.23|115.63|114.33|115.26|113.96|344
1667485800000|2022-11-03 14:30:00|115.55|114.25|115.53|114.23|115.6|114.3|115.31|114.01|309
1667486100000|2022-11-03 14:35:00|115.54|114.24|115.91|114.61|115.95|114.65|115.53|114.23|275
1667486400000|2022-11-03 14:40:00|115.9|114.6|115.7|114.4|116|114.7|115.7|114.4|231
1667486700000|2022-11-03 14:45:00|115.69|114.39|115.82|114.52|115.87|114.57|115.52|114.22|245
1667487000000|2022-11-03 14:50:00|115.81|114.51|115.62|114.32|115.9|114.6|115.62|114.32|262
1667487300000|2022-11-03 14:55:00|115.61|114.31|115.71|114.41|115.86|114.56|115.61|114.31|277
1667487600000|2022-11-03 15:00:00|115.69|114.39|115.66|114.36|115.88|114.58|115.62|114.32|277
1667487900000|2022-11-03 15:05:00|115.65|114.35|115.59|114.29|115.74|114.44|115.49|114.19|187
1667488200000|2022-11-03 15:10:00|115.6|114.3|115.4|114.1|115.65|114.35|115.37|114.07|207
1667488500000|2022-11-03 15:15:00|115.41|114.11|115.32|114.02|115.54|114.24|115.27|113.97|172
1667488800000|2022-11-03 15:20:00|115.33|114.03|115.31|114.01|115.42|114.12|115.24|113.94|106
1667489100000|2022-11-03 15:25:00|115.3|114|115.41|114.11|115.69|114.39|115.23|113.93|259
1667489400000|2022-11-03 15:30:00|115.42|114.12|115.32|114.02|115.45|114.15|115.27|113.97|156
1667489700000|2022-11-03 15:35:00|115.33|114.03|115.64|114.34|115.64|114.34|115.31|114.01|176
1667490000000|2022-11-03 15:40:00|115.63|114.33|115.58|114.28|115.67|114.37|115.52|114.22|199
1667490300000|2022-11-03 15:45:00|115.59|114.29|115.41|114.11|115.71|114.41|115.4|114.1|116
1667490600000|2022-11-03 15:50:00|115.42|114.12|115.39|114.09|115.44|114.14|115.39|114.09|85
1667490900000|2022-11-03 15:55:00|115.36|114.06|115.41|114.11|115.43|114.13|115.31|114.01|82
1667491200000|2022-11-03 16:00:00|115.4|114.1|115.93|114.63|116.01|114.71|115.39|114.09|192
1667491500000|2022-11-03 16:05:00|115.91|114.61|115.71|114.41|116.07|114.77|115.7|114.4|174
1667491800000|2022-11-03 16:10:00|115.72|114.42|116.04|114.74|116.16|114.86|115.71|114.41|250
1667492100000|2022-11-03 16:15:00|116.02|114.72|116.19|114.89|116.21|114.91|116.01|114.71|238
1667492400000|2022-11-03 16:20:00|116.16|114.86|115.92|114.62|116.16|114.86|115.92|114.62|146
1667492700000|2022-11-03 16:25:00|115.93|114.63|116.03|114.73|116.21|114.91|115.91|114.61|162
1667493000000|2022-11-03 16:30:00|116.02|114.72|116.21|114.91|116.32|115.02|116.02|114.72|130
1667493300000|2022-11-03 16:35:00|116.16|114.86|116.22|114.92|116.32|115.02|116.1|114.8|225
1667493600000|2022-11-03 16:40:00|116.21|114.91|116.51|115.21|116.54|115.24|116.21|114.91|202
1667493900000|2022-11-03 16:45:00|116.5|115.2|116.41|115.11|116.67|115.37|116.4|115.1|90
1667494200000|2022-11-03 16:50:00|116.39|115.09|116.61|115.31|116.8|115.5|116.39|115.09|114
1667494500000|2022-11-03 16:55:00|116.6|115.3|116.6|115.3|116.71|115.41|116.57|115.27|152
1667494800000|2022-11-03 17:00:00|116.61|115.31|116.28|114.98|116.65|115.35|116.26|114.96|171
1667495100000|2022-11-03 17:05:00|116.3|115|116.43|115.13|116.45|115.15|116.27|114.97|85
1667495400000|2022-11-03 17:10:00|116.42|115.12|116.29|114.99|116.44|115.14|116.13|114.83|127
1667495700000|2022-11-03 17:15:00|116.3|115|116.08|114.78|116.35|115.05|116.01|114.71|132
1667496000000|2022-11-03 17:20:00|116.09|114.79|115.8|114.5|116.13|114.83|115.66|114.36|154
1667496300000|2022-11-03 17:25:00|115.76|114.46|115.92|114.62|115.92|114.62|115.7|114.4|195
1667496600000|2022-11-03 17:30:00|115.93|114.63|115.91|114.61|115.97|114.67|115.8|114.5|227
1667496900000|2022-11-03 17:35:00|115.92|114.62|115.81|114.51|116|114.7|115.8|114.5|134
1667497200000|2022-11-03 17:40:00|115.8|114.5|115.9|114.6|115.94|114.64|115.79|114.49|104
1667497500000|2022-11-03 17:45:00|115.89|114.59|115.87|114.57|116.07|114.77|115.79|114.49|188
1667497800000|2022-11-03 17:50:00|115.88|114.58|116.02|114.72|116.03|114.73|115.81|114.51|188
1667498100000|2022-11-03 17:55:00|116|114.7|115.8|114.5|116.02|114.72|115.77|114.47|152
1667498400000|2022-11-03 18:00:00|115.81|114.51|115.74|114.44|115.91|114.61|115.72|114.42|217
1667498700000|2022-11-03 18:05:00|115.75|114.45|115.75|114.45|115.86|114.56|115.69|114.39|112
1667499000000|2022-11-03 18:10:00|115.73|114.43|115.79|114.49|115.8|114.5|115.55|114.25|113
1667499300000|2022-11-03 18:15:00|115.78|114.48|115.91|114.61|115.92|114.62|115.77|114.47|104
1667499600000|2022-11-03 18:20:00|115.9|114.6|115.95|114.65|115.97|114.67|115.89|114.59|78
1667499900000|2022-11-03 18:25:00|115.96|114.66|116.16|114.86|116.16|114.86|115.95|114.65|90
1667500200000|2022-11-03 18:30:00|116.15|114.85|116.24|114.94|116.26|114.96|116.06|114.76|68
1667500500000|2022-11-03 18:35:00|116.26|114.96|116.26|114.96|116.3|115|116.24|114.94|28
1667500800000|2022-11-03 18:40:00|116.15|114.85|116.12|114.82|116.15|114.85|116.06|114.76|92
1667501100000|2022-11-03 18:45:00|116.13|114.83|116.21|114.91|116.24|114.94|116.11|114.81|75
1667501400000|2022-11-03 18:50:00|116.22|114.92|116.21|114.91|116.29|114.99|116.19|114.89|64
1667501700000|2022-11-03 18:55:00|116.22|114.92|116.22|114.92|116.38|115.08|116.2|114.9|114
1667502000000|2022-11-03 19:00:00|116.21|114.91|116.13|114.83|116.23|114.93|116.1|114.8|81
1667502300000|2022-11-03 19:05:00|116.12|114.82|116.14|114.84|116.26|114.96|116.1|114.8|126
1667502600000|2022-11-03 19:10:00|116.12|114.82|116.21|114.91|116.24|114.94|116.01|114.71|184
1667502900000|2022-11-03 19:15:00|116.19|114.89|116.21|114.91|116.26|114.96|116.11|114.81|199
1667503200000|2022-11-03 19:20:00|116.22|114.92|116.31|115.01|116.37|115.07|116.2|114.9|183
1667503500000|2022-11-03 19:25:00|116.33|115.03|116.42|115.12|116.42|115.12|116.29|114.99|160
1667503800000|2022-11-03 19:30:00|116.41|115.11|116.51|115.21|116.52|115.22|116.38|115.08|93
1667504100000|2022-11-03 19:35:00|116.5|115.2|116.24|114.94|116.5|115.2|116.22|114.92|217
1667504400000|2022-11-03 19:40:00|116.23|114.93|116.21|114.91|116.33|115.03|116.19|114.89|187
1667504700000|2022-11-03 19:45:00|116.22|114.92|116.23|114.93|116.31|115.01|116.2|114.9|104
1667505000000|2022-11-03 19:50:00|116.22|114.92|116.12|114.82|116.23|114.93|116.11|114.81|176
1667505300000|2022-11-03 19:55:00|116.11|114.81|116.23|114.93|116.24|114.94|116.03|114.73|125
1667505600000|2022-11-03 20:00:00|116.24|114.94|116.12|114.82|116.25|114.95|116.11|114.81|241
1667505900000|2022-11-03 20:05:00|116.13|114.83|116.2|114.9|116.25|114.95|116.11|114.81|124
1667506200000|2022-11-03 20:10:00|116.19|114.89|116.29|114.99|116.29|114.99|116.11|114.81|162
1667506500000|2022-11-03 20:15:00|116.3|115|116.33|115.03|116.33|115.03|116.22|114.92|140
1667506800000|2022-11-03 20:20:00|116.32|115.02|116.34|115.04|116.36|115.06|116.3|115|67
1667507100000|2022-11-03 20:25:00|116.33|115.03|116.26|114.96|116.34|115.04|116.26|114.96|30
1667507400000|2022-11-03 20:30:00|116.24|114.94|116.29|114.99|116.33|115.03|116.22|114.92|58
1667507700000|2022-11-03 20:35:00|116.31|115.01|116.31|115.01|116.32|115.02|116.29|114.99|25
1667508000000|2022-11-03 20:40:00|116.3|115|115.93|114.63|116.32|115.02|115.82|114.52|99
1667508300000|2022-11-03 20:45:00|115.92|114.62|116.02|114.72|116.18|114.88|115.91|114.61|120
1667508600000|2022-11-03 20:50:00|116.03|114.73|115.97|114.67|116.07|114.77|115.9|114.6|140
1667508900000|2022-11-03 20:55:00|115.96|114.66|115.93|114.63|116.16|114.86|115.82|114.52|204
1667509200000|2022-11-03 21:00:00|115.92|114.62|115.9|114.6|116.1|114.8|115.9|114.6|32
1667509500000|2022-11-03 21:05:00|115.89|114.59|115.85|114.55|115.92|114.62|115.75|114.45|60
1667509800000|2022-11-03 21:10:00|115.84|114.54|115.67|114.37|115.85|114.55|115.65|114.35|53
1667510100000|2022-11-03 21:15:00|115.72|114.42|115.84|114.54|115.85|114.55|115.72|114.42|70
1667510400000|2022-11-03 21:20:00|115.85|114.55|115.75|114.45|115.85|114.55|115.73|114.43|70
1667510700000|2022-11-03 21:25:00|115.73|114.43|115.65|114.35|115.76|114.46|115.65|114.35|66
1667511000000|2022-11-03 21:30:00|115.64|114.34|115.55|114.25|115.65|114.35|115.53|114.23|89
1667511300000|2022-11-03 21:35:00|115.54|114.24|115.61|114.31|115.61|114.31|115.51|114.21|112
1667511600000|2022-11-03 21:40:00|115.65|114.35|115.92|114.62|115.93|114.63|115.61|114.31|103
1667511900000|2022-11-03 21:45:00|115.91|114.61|116.03|114.73|116.03|114.73|115.89|114.59|30
1667512200000|2022-11-03 21:50:00|116.04|114.74|116.07|114.77|116.11|114.81|116.01|114.71|142
1667512500000|2022-11-03 21:55:00|116.06|114.76|116.12|114.82|116.18|114.88|116.04|114.74|118
1667512800000|2022-11-03 22:00:00|116.11|114.81|115.81|114.51|116.12|114.82|115.81|114.51|250
1667513100000|2022-11-03 22:05:00|115.84|114.54|115.83|114.53|115.87|114.57|115.81|114.51|216
1667513400000|2022-11-03 22:10:00|115.82|114.52|115.64|114.34|115.83|114.53|115.61|114.31|164
1667513700000|2022-11-03 22:15:00|115.63|114.33|115.34|114.04|115.64|114.34|115.31|114.01|277
1667514000000|2022-11-03 22:20:00|115.37|114.07|115.38|114.08|115.4|114.1|115.26|113.96|190
1667514300000|2022-11-03 22:25:00|115.4|114.1|115.66|114.36|115.76|114.46|115.36|114.06|180
1667514600000|2022-11-03 22:30:00|115.63|114.33|115.88|114.58|115.89|114.59|115.62|114.32|105
1667514900000|2022-11-03 22:35:00|115.87|114.57|116.07|114.77|116.08|114.78|115.87|114.57|123
1667515200000|2022-11-03 22:40:00|116.06|114.76|116.13|114.83|116.15|114.85|116.06|114.76|117
1667515500000|2022-11-03 22:45:00|116.11|114.81|116.26|114.96|116.3|115|116.01|114.71|197
1667515800000|2022-11-03 22:50:00|116.25|114.95|116.02|114.72|116.26|114.96|116.02|114.72|60
1667516100000|2022-11-03 22:55:00|116.03|114.73|115.82|114.52|116.03|114.73|115.77|114.47|262
1667516400000|2022-11-03 23:00:00|115.84|114.54|116.22|114.92|116.25|114.95|115.78|114.48|273
1667516700000|2022-11-03 23:05:00|116.21|114.91|116.01|114.71|116.22|114.92|115.99|114.69|185
1667517000000|2022-11-03 23:10:00|116|114.7|115.6|114.3|116.01|114.71|115.6|114.3|137
1667517300000|2022-11-03 23:15:00|115.59|114.29|115.47|114.17|115.59|114.29|115.39|114.09|132
1667517600000|2022-11-03 23:20:00|115.48|114.18|115.84|114.54|115.84|114.54|115.43|114.13|132
1667517900000|2022-11-03 23:25:00|115.81|114.51|115.52|114.22|115.85|114.55|115.42|114.12|232
1667518200000|2022-11-03 23:30:00|115.47|114.17|115.42|114.12|115.57|114.27|115.33|114.03|358
1667518500000|2022-11-03 23:35:00|115.44|114.14|115.55|114.25|115.74|114.44|115.41|114.11|285
1667518800000|2022-11-03 23:40:00|115.56|114.26|115.56|114.26|115.63|114.33|115.49|114.19|171
1667519100000|2022-11-03 23:45:00|115.52|114.22|115.43|114.13|115.58|114.28|115.32|114.02|131
1667519400000|2022-11-03 23:50:00|115.41|114.11|115.51|114.21|115.55|114.25|115.12|113.82|198
1667519700000|2022-11-03 23:55:00|115.53|114.23|115.56|114.26|115.58|114.28|115.51|114.21|291
1667520000000|2022-11-04 00:00:00|115.55|114.25|115.22|113.92|115.76|114.46|115.22|113.92|181
1667520300000|2022-11-04 00:05:00|115.21|113.91|114.83|113.53|115.35|114.05|114.73|113.43|266
1667520600000|2022-11-04 00:10:00|114.82|113.52|114.93|113.63|115.05|113.75|114.43|113.13|398
1667520900000|2022-11-04 00:15:00|114.94|113.64|115.14|113.84|115.14|113.84|114.65|113.35|404
1667521200000|2022-11-04 00:20:00|115.13|113.83|115.21|113.91|115.4|114.1|115.05|113.75|306
1667521500000|2022-11-04 00:25:00|115.2|113.9|115.43|114.13|115.45|114.15|115.19|113.89|230
1667521800000|2022-11-04 00:30:00|115.42|114.12|115.39|114.09|115.63|114.33|115.3|114|266
1667522100000|2022-11-04 00:35:00|115.4|114.1|115.17|113.87|115.49|114.19|115.17|113.87|225
1667522400000|2022-11-04 00:40:00|115.16|113.86|115.05|113.75|115.24|113.94|114.98|113.68|274
1667522700000|2022-11-04 00:45:00|115.04|113.74|115.36|114.06|115.36|114.06|115.03|113.73|258
1667523000000|2022-11-04 00:50:00|115.35|114.05|115.55|114.25|115.56|114.26|115.35|114.05|189
1667523300000|2022-11-04 00:55:00|115.56|114.26|115.53|114.23|115.63|114.33|115.44|114.14|141
1667523600000|2022-11-04 01:00:00|115.52|114.22|115.76|114.46|115.77|114.47|115.52|114.22|187
1667523900000|2022-11-04 01:05:00|115.77|114.47|116.06|114.76|116.1|114.8|115.74|114.44|283
1667524200000|2022-11-04 01:10:00|116.07|114.77|115.99|114.69|116.09|114.79|115.82|114.52|188
1667524500000|2022-11-04 01:15:00|115.98|114.68|115.65|114.35|115.98|114.68|115.65|114.35|146
1667524800000|2022-11-04 01:20:00|115.66|114.36|115.65|114.35|115.72|114.42|115.65|114.35|73
1667525100000|2022-11-04 01:25:00|115.66|114.36|115.65|114.35|115.72|114.42|115.51|114.21|127
1667525400000|2022-11-04 01:30:00|115.64|114.34|115.64|114.34|115.76|114.46|115.41|114.11|250
1667525700000|2022-11-04 01:35:00|115.65|114.35|115.92|114.62|116.01|114.71|115.65|114.35|248
1667526000000|2022-11-04 01:40:00|115.93|114.63|115.67|114.37|115.93|114.63|115.52|114.22|182
1667526300000|2022-11-04 01:45:00|115.65|114.35|115.94|114.64|116|114.7|115.64|114.34|258
1667526600000|2022-11-04 01:50:00|115.93|114.63|116.01|114.71|116.11|114.81|115.82|114.52|221
1667526900000|2022-11-04 01:55:00|116|114.7|115.72|114.42|116|114.7|115.7|114.4|213
1667527200000|2022-11-04 02:00:00|115.73|114.43|116.03|114.73|116.1|114.8|115.69|114.39|248
1667527500000|2022-11-04 02:05:00|116.05|114.75|116.32|115.02|116.34|115.04|115.91|114.61|188
1667527800000|2022-11-04 02:10:00|116.31|115.01|116.67|115.37|116.8|115.5|116.13|114.83|241
1667528100000|2022-11-04 02:15:00|116.66|115.36|116.51|115.21|116.74|115.44|116.41|115.11|280
1667528400000|2022-11-04 02:20:00|116.5|115.2|116.53|115.23|116.64|115.34|116.2|114.9|384
1667528700000|2022-11-04 02:25:00|116.52|115.22|116.52|115.22|116.6|115.3|116.31|115.01|206
1667529000000|2022-11-04 02:30:00|116.53|115.23|116.63|115.33|116.77|115.47|116.48|115.18|208
1667529300000|2022-11-04 02:35:00|116.64|115.34|116.66|115.36|116.69|115.39|116.54|115.24|276
1667529600000|2022-11-04 02:40:00|116.64|115.34|116.74|115.44|116.83|115.53|116.62|115.32|208
1667529900000|2022-11-04 02:45:00|116.75|115.45|116.71|115.41|116.86|115.56|116.68|115.38|217
1667530200000|2022-11-04 02:50:00|116.69|115.39|116.56|115.26|116.76|115.46|116.51|115.21|233
1667530500000|2022-11-04 02:55:00|116.57|115.27|116.52|115.22|116.64|115.34|116.41|115.11|168
1667530800000|2022-11-04 03:00:00|116.53|115.23|116.74|115.44|116.76|115.46|116.53|115.23|153
1667531100000|2022-11-04 03:05:00|116.73|115.43|116.52|115.22|116.74|115.44|116.52|115.22|124
1667531400000|2022-11-04 03:10:00|116.53|115.23|116.61|115.31|116.62|115.32|116.41|115.11|127
1667531700000|2022-11-04 03:15:00|116.59|115.29|116.51|115.21|116.79|115.49|116.51|115.21|180
1667532000000|2022-11-04 03:20:00|116.52|115.22|117.14|115.84|117.14|115.84|116.52|115.22|251
1667532300000|2022-11-04 03:25:00|117.13|115.83|117.22|115.92|117.25|115.95|117.12|115.82|201
1667532600000|2022-11-04 03:30:00|117.21|115.91|117.04|115.74|117.25|115.95|117.01|115.71|231
1667532900000|2022-11-04 03:35:00|117.02|115.72|116.95|115.65|117.06|115.76|116.8|115.5|188
1667533200000|2022-11-04 03:40:00|116.94|115.64|117.02|115.72|117.02|115.72|116.91|115.61|226
1667533500000|2022-11-04 03:45:00|117.04|115.74|117.21|115.91|117.22|115.92|117.03|115.73|202
1667533800000|2022-11-04 03:50:00|117.22|115.92|117.44|116.14|117.61|116.31|117.16|115.86|252
1667534100000|2022-11-04 03:55:00|117.45|116.15|117.77|116.47|117.77|116.47|117.45|116.15|175
1667534400000|2022-11-04 04:00:00|117.76|116.46|117.91|116.61|117.94|116.64|117.63|116.33|167
1667534700000|2022-11-04 04:05:00|117.92|116.62|117.63|116.33|117.92|116.62|117.34|116.04|282
1667535000000|2022-11-04 04:10:00|117.62|116.32|117.46|116.16|117.66|116.36|117.39|116.09|283
1667535300000|2022-11-04 04:15:00|117.44|116.14|117.83|116.53|117.85|116.55|117.44|116.14|241
1667535600000|2022-11-04 04:20:00|117.84|116.54|117.97|116.67|118.19|116.89|117.82|116.52|157
1667535900000|2022-11-04 04:25:00|117.96|116.66|118.02|116.72|118.11|116.81|117.83|116.53|249
1667536200000|2022-11-04 04:30:00|118.03|116.73|117.77|116.47|118.14|116.84|117.63|116.33|293
1667536500000|2022-11-04 04:35:00|117.76|116.46|117.43|116.13|117.77|116.47|117.42|116.12|300
1667536800000|2022-11-04 04:40:00|117.44|116.14|117.64|116.34|117.74|116.44|117.11|115.81|312
1667537100000|2022-11-04 04:45:00|117.63|116.33|117.22|115.92|117.65|116.35|117.04|115.74|221
1667537400000|2022-11-04 04:50:00|117.24|115.94|117.32|116.02|117.36|116.06|117.05|115.75|167
1667537700000|2022-11-04 04:55:00|117.33|116.03|117.34|116.04|117.36|116.06|117.24|115.94|165
1667538000000|2022-11-04 05:00:00|117.32|116.02|116.95|115.65|117.43|116.13|116.95|115.65|178
1667538300000|2022-11-04 05:05:00|116.96|115.66|117.15|115.85|117.23|115.93|116.95|115.65|289
1667538600000|2022-11-04 05:10:00|117.14|115.84|117.13|115.83|117.19|115.89|116.97|115.67|168
1667538900000|2022-11-04 05:15:00|117.12|115.82|117.35|116.05|117.42|116.12|117.11|115.81|257
1667539200000|2022-11-04 05:20:00|117.33|116.03|117.44|116.14|117.46|116.16|117.22|115.92|314
1667539500000|2022-11-04 05:25:00|117.45|116.15|117.64|116.34|117.77|116.47|117.42|116.12|250
1667539800000|2022-11-04 05:30:00|117.67|116.37|117.33|116.03|117.69|116.39|117.28|115.98|208
1667540100000|2022-11-04 05:35:00|117.34|116.04|117.54|116.24|117.54|116.24|117.31|116.01|181
1667540400000|2022-11-04 05:40:00|117.57|116.27|117.2|115.9|117.63|116.33|117.12|115.82|253
1667540700000|2022-11-04 05:45:00|117.19|115.89|117.26|115.96|117.3|116|117.03|115.73|258
1667541000000|2022-11-04 05:50:00|117.28|115.98|117.56|116.26|117.71|116.41|117.13|115.83|362
1667541300000|2022-11-04 05:55:00|117.57|116.27|117.36|116.06|117.62|116.32|117.31|116.01|245
1667541600000|2022-11-04 06:00:00|117.37|116.07|117.53|116.23|117.55|116.25|117.3|116|290
1667541900000|2022-11-04 06:05:00|117.52|116.22|118.17|116.87|118.17|116.87|117.51|116.21|379
1667542200000|2022-11-04 06:10:00|118.16|116.86|117.86|116.56|118.4|117.1|117.81|116.51|499
1667542500000|2022-11-04 06:15:00|117.87|116.57|117.91|116.61|117.97|116.67|117.73|116.43|405
1667542800000|2022-11-04 06:20:00|117.95|116.65|118.07|116.77|118.14|116.84|117.9|116.6|335
1667543100000|2022-11-04 06:25:00|118.06|116.76|118.03|116.73|118.16|116.86|117.92|116.62|354
1667543400000|2022-11-04 06:30:00|118.02|116.72|118.2|116.9|118.39|117.09|117.99|116.69|279
1667543700000|2022-11-04 06:35:00|118.21|116.91|117.93|116.63|118.26|116.96|117.92|116.62|357
1667544000000|2022-11-04 06:40:00|117.94|116.64|118.15|116.85|118.19|116.89|117.91|116.61|375
1667544300000|2022-11-04 06:45:00|118.11|116.81|118.48|117.18|118.48|117.18|118.11|116.81|304
1667544600000|2022-11-04 06:50:00|118.46|117.16|118.54|117.24|118.59|117.29|118.45|117.15|209
1667544900000|2022-11-04 06:55:00|118.53|117.23|118.34|117.04|118.56|117.26|118.32|117.02|233
1667545200000|2022-11-04 07:00:00|118.35|117.05|118.31|117.01|118.36|117.06|118.18|116.88|236
1667545500000|2022-11-04 07:05:00|118.43|117.13|118.35|117.05|118.47|117.17|118.34|117.04|182
1667545800000|2022-11-04 07:10:00|118.36|117.06|118.1|116.8|118.43|117.13|118.1|116.8|133
1667546100000|2022-11-04 07:15:00|118.12|116.82|117.76|116.46|118.12|116.82|117.43|116.13|137
1667546400000|2022-11-04 07:20:00|117.77|116.47|117.8|116.5|117.82|116.52|117.76|116.46|73
1667546700000|2022-11-04 07:25:00|117.81|116.51|117.4|116.1|117.81|116.51|117.34|116.04|116
1667547000000|2022-11-04 07:30:00|117.37|116.07|117.42|116.12|117.49|116.19|117.25|115.95|331
1667547300000|2022-11-04 07:35:00|117.41|116.11|117.53|116.23|117.67|116.37|117.41|116.11|245
1667547600000|2022-11-04 07:40:00|117.56|116.26|117.65|116.35|117.69|116.39|117.53|116.23|266
1667547900000|2022-11-04 07:45:00|117.7|116.4|117.69|116.39|117.7|116.4|117.62|116.32|222
1667548200000|2022-11-04 07:50:00|117.7|116.4|117.63|116.33|117.76|116.46|117.61|116.31|167
1667548500000|2022-11-04 07:55:00|117.62|116.32|117.8|116.5|117.97|116.67|117.61|116.31|118
1667548800000|2022-11-04 08:00:00|117.81|116.51|117.99|116.69|118.02|116.72|117.8|116.5|128
1667549100000|2022-11-04 08:05:00|118|116.7|118.11|116.81|118.2|116.9|117.98|116.68|54
1667549400000|2022-11-04 08:10:00|118.12|116.82|118.21|116.91|118.22|116.92|117.95|116.65|139
1667549700000|2022-11-04 08:15:00|118.19|116.89|118.05|116.75|118.4|117.1|118.04|116.74|256
1667550000000|2022-11-04 08:20:00|118.06|116.76|118.23|116.93|118.23|116.93|117.89|116.59|248
1667550300000|2022-11-04 08:25:00|118.22|116.92|118.3|117|118.32|117.02|118.21|116.91|161
1667550600000|2022-11-04 08:30:00|118.29|116.99|118.3|117|118.37|117.07|118.27|116.97|112
1667550900000|2022-11-04 08:35:00|118.31|117.01|118.47|117.17|118.47|117.17|118.31|117.01|132
1667551200000|2022-11-04 08:40:00|118.46|117.16|118.48|117.18|118.5|117.2|118.44|117.14|81
1667551500000|2022-11-04 08:45:00|118.47|117.17|118.33|117.03|118.49|117.19|118.28|116.98|125
1667551800000|2022-11-04 08:50:00|118.36|117.06|118.27|116.97|118.45|117.15|118.27|116.97|122
1667552100000|2022-11-04 08:55:00|118.26|116.96|118.06|116.76|118.26|116.96|117.67|116.37|213
1667552400000|2022-11-04 09:00:00|118.03|116.73|118.03|116.73|118.17|116.87|118.02|116.72|307
1667552700000|2022-11-04 09:05:00|118.04|116.74|118.51|117.21|119.42|118.12|118.02|116.72|426
1667553000000|2022-11-04 09:10:00|118.52|117.22|118.26|116.96|118.79|117.49|118.23|116.93|421
1667553300000|2022-11-04 09:15:00|118.25|116.95|118.43|117.13|118.49|117.19|118|116.7|310
1667553600000|2022-11-04 09:20:00|118.42|117.12|118.2|116.9|118.46|117.16|118.18|116.88|213
1667553900000|2022-11-04 09:25:00|118.19|116.89|118.15|116.85|118.27|116.97|118.11|116.81|241
1667554200000|2022-11-04 09:30:00|118.13|116.83|118.29|116.99|118.32|117.02|118.13|116.83|233
1667554500000|2022-11-04 09:35:00|118.3|117|118.98|117.68|119.02|117.72|118.27|116.97|196
1667554800000|2022-11-04 09:40:00|118.95|117.65|118.73|117.43|118.97|117.67|118.61|117.31|263
1667555100000|2022-11-04 09:45:00|118.75|117.45|119.28|117.98|119.41|118.11|118.74|117.44|301
1667555400000|2022-11-04 09:50:00|119.27|117.97|118.59|117.29|119.38|118.08|118.51|117.21|419
1667555700000|2022-11-04 09:55:00|118.58|117.28|119.14|117.84|119.16|117.86|118.52|117.22|190
1667556000000|2022-11-04 10:00:00|119.15|117.85|119.89|118.59|119.94|118.64|119.14|117.84|222
1667556300000|2022-11-04 10:05:00|119.9|118.6|119|117.7|119.9|118.6|118.98|117.68|297
1667556600000|2022-11-04 10:10:00|118.99|117.69|118.72|117.42|119.06|117.76|118.72|117.42|265
1667556900000|2022-11-04 10:15:00|118.71|117.41|118.42|117.12|118.81|117.51|118.26|116.96|411
1667557200000|2022-11-04 10:20:00|118.41|117.11|118.61|117.31|118.65|117.35|118.41|117.11|289
1667557500000|2022-11-04 10:25:00|118.62|117.32|118.61|117.31|118.77|117.47|118.58|117.28|123
1667557800000|2022-11-04 10:30:00|118.62|117.32|118.36|117.06|118.62|117.32|118.28|116.98|242
1667558100000|2022-11-04 10:35:00|118.33|117.03|118.58|117.28|118.62|117.32|118.32|117.02|141
1667558400000|2022-11-04 10:40:00|118.59|117.29|118.42|117.12|118.59|117.29|118.39|117.09|133
1667558700000|2022-11-04 10:45:00|118.43|117.13|118.5|117.2|118.52|117.22|118.42|117.12|156
1667559000000|2022-11-04 10:50:00|118.51|117.21|118.32|117.02|118.6|117.3|118.29|116.99|155
1667559300000|2022-11-04 10:55:00|118.31|117.01|118.66|117.36|118.84|117.54|118.31|117.01|311
1667559600000|2022-11-04 11:00:00|118.64|117.34|118.13|116.83|118.64|117.34|118.07|116.77|348
1667559900000|2022-11-04 11:05:00|118.14|116.84|118.23|116.93|118.76|117.46|117.76|116.46|413
1667560200000|2022-11-04 11:10:00|118.25|116.95|117.83|116.53|118.31|117.01|117.82|116.52|265
1667560500000|2022-11-04 11:15:00|117.82|116.52|117.89|116.59|117.99|116.69|117.73|116.43|183
1667560800000|2022-11-04 11:20:00|117.9|116.6|118.19|116.89|118.19|116.89|117.74|116.44|235
1667561100000|2022-11-04 11:25:00|118.18|116.88|117.82|116.52|118.18|116.88|117.82|116.52|211
1667561400000|2022-11-04 11:30:00|117.81|116.51|117.86|116.56|117.99|116.69|117.79|116.49|246
1667561700000|2022-11-04 11:35:00|117.87|116.57|117.55|116.25|117.94|116.64|117.52|116.22|153
1667562000000|2022-11-04 11:40:00|117.54|116.24|117.42|116.12|117.59|116.29|117.42|116.12|218
1667562300000|2022-11-04 11:45:00|117.45|116.15|117.5|116.2|117.63|116.33|117.35|116.05|190
1667562600000|2022-11-04 11:50:00|117.49|116.19|117.47|116.17|117.52|116.22|117.32|116.02|260
1667562900000|2022-11-04 11:55:00|117.48|116.18|117.43|116.13|117.53|116.23|117.37|116.07|104
1667563200000|2022-11-04 12:00:00|117.44|116.14|117.45|116.15|117.57|116.27|117.4|116.1|257
1667563500000|2022-11-04 12:05:00|117.44|116.14|116.93|115.63|117.48|116.18|116.93|115.63|329
1667563800000|2022-11-04 12:10:00|116.91|115.61|117.08|115.78|117.14|115.84|116.86|115.56|230
1667564100000|2022-11-04 12:15:00|117.06|115.76|117.29|115.99|117.35|116.05|117.06|115.76|83
1667564400000|2022-11-04 12:20:00|117.28|115.98|117.25|115.95|117.45|116.15|117.25|115.95|107
1667564700000|2022-11-04 12:25:00|117.27|115.97|117.45|116.15|117.46|116.16|117|115.7|227
1667565000000|2022-11-04 12:30:00|117.47|116.17|117.9|116.6|118.05|116.75|116.83|115.53|471
1667565300000|2022-11-04 12:35:00|117.88|116.58|118.58|117.28|118.76|117.46|117.88|116.58|389
1667565600000|2022-11-04 12:40:00|118.59|117.29|118.17|116.87|118.68|117.38|117.97|116.67|460
1667565900000|2022-11-04 12:45:00|118.18|116.88|118.29|116.99|118.68|117.38|118.18|116.88|298
1667566200000|2022-11-04 12:50:00|118.21|116.91|118.21|116.91|118.44|117.14|118.09|116.79|288
1667566500000|2022-11-04 12:55:00|118.2|116.9|118.83|117.53|118.85|117.55|118.19|116.89|226
1667566800000|2022-11-04 13:00:00|118.84|117.54|118.9|117.6|119.05|117.75|118.73|117.43|289
1667567100000|2022-11-04 13:05:00|118.91|117.61|118.6|117.3|118.94|117.64|118.42|117.12|241
1667567400000|2022-11-04 13:10:00|118.61|117.31|118.91|117.61|118.94|117.64|118.61|117.31|238
1667567700000|2022-11-04 13:15:00|118.89|117.59|118.8|117.5|119.02|117.72|118.8|117.5|182
1667568000000|2022-11-04 13:20:00|118.79|117.49|118.7|117.4|118.92|117.62|118.51|117.21|236
1667568300000|2022-11-04 13:25:00|118.72|117.42|119.04|117.74|119.08|117.78|118.71|117.41|130
1667568600000|2022-11-04 13:30:00|119.03|117.73|118.71|117.41|119.1|117.8|118.68|117.38|288
1667568900000|2022-11-04 13:35:00|118.72|117.42|118.52|117.22|118.87|117.57|118.5|117.2|299
1667569200000|2022-11-04 13:40:00|118.51|117.21|118.34|117.04|118.7|117.4|118.32|117.02|279
1667569500000|2022-11-04 13:45:00|118.3|117|118.21|116.91|118.61|117.31|118.19|116.89|203
1667569800000|2022-11-04 13:50:00|118.22|116.92|118.48|117.18|118.49|117.19|118.15|116.85|257
1667570100000|2022-11-04 13:55:00|118.46|117.16|118.82|117.52|118.91|117.61|118.46|117.16|248
1667570400000|2022-11-04 14:00:00|118.83|117.53|118.77|117.47|118.97|117.67|118.75|117.45|197
1667570700000|2022-11-04 14:05:00|118.78|117.48|118.98|117.68|119.07|117.77|118.7|117.4|120
1667571000000|2022-11-04 14:10:00|118.99|117.69|119.48|118.18|119.49|118.19|118.86|117.56|312
1667571300000|2022-11-04 14:15:00|119.47|118.17|119.29|117.99|119.63|118.33|119.27|117.97|341
1667571600000|2022-11-04 14:20:00|119.3|118|119.62|118.32|119.76|118.46|119.2|117.9|371
1667571900000|2022-11-04 14:25:00|119.63|118.33|119.73|118.43|119.89|118.59|119.6|118.3|371
1667572200000|2022-11-04 14:30:00|119.72|118.42|119.87|118.57|120.19|118.89|119.72|118.42|357
1667572500000|2022-11-04 14:35:00|119.88|118.58|120.07|118.77|120.15|118.85|119.87|118.57|354
1667572800000|2022-11-04 14:40:00|120.08|118.78|120.09|118.79|120.23|118.93|119.88|118.58|374
1667573100000|2022-11-04 14:45:00|120.08|118.78|119.78|118.48|120.23|118.93|119.48|118.18|462
1667573400000|2022-11-04 14:50:00|119.77|118.47|119.59|118.29|119.92|118.62|119.49|118.19|396
1667573700000|2022-11-04 14:55:00|119.6|118.3|119.75|118.45|119.78|118.48|119.57|118.27|279
1667574000000|2022-11-04 15:00:00|119.76|118.46|119.71|118.41|119.89|118.59|119.68|118.38|290
1667574300000|2022-11-04 15:05:00|119.7|118.4|119.43|118.13|119.85|118.55|119.33|118.03|353
1667574600000|2022-11-04 15:10:00|119.44|118.14|119.49|118.19|119.73|118.43|119.44|118.14|294
1667574900000|2022-11-04 15:15:00|119.5|118.2|119.74|118.44|119.79|118.49|119.49|118.19|171
1667575200000|2022-11-04 15:20:00|119.75|118.45|119.59|118.29|119.82|118.52|119.55|118.25|177
1667575500000|2022-11-04 15:25:00|119.58|118.28|119.21|117.91|119.66|118.36|119.17|117.87|207
1667575800000|2022-11-04 15:30:00|119.22|117.92|119.35|118.05|119.48|118.18|119.19|117.89|207
1667576100000|2022-11-04 15:35:00|119.34|118.04|119.16|117.86|119.45|118.15|119.16|117.86|214
1667576400000|2022-11-04 15:40:00|119.15|117.85|118.92|117.62|119.22|117.92|118.85|117.55|315
1667576700000|2022-11-04 15:45:00|118.91|117.61|119.33|118.03|119.44|118.14|118.91|117.61|246
1667577000000|2022-11-04 15:50:00|119.31|118.01|118.73|117.43|119.31|118.01|118.68|117.38|338
1667577300000|2022-11-04 15:55:00|118.74|117.44|118.6|117.3|118.89|117.59|118.55|117.25|241
1667577600000|2022-11-04 16:00:00|118.61|117.31|117.97|116.67|118.75|117.45|117.97|116.67|384
1667577900000|2022-11-04 16:05:00|117.96|116.66|118.45|117.15|118.48|117.18|117.94|116.64|286
1667578200000|2022-11-04 16:10:00|118.44|117.14|118.62|117.32|118.62|117.32|118.44|117.14|121
1667578500000|2022-11-04 16:15:00|118.63|117.33|118.79|117.49|118.84|117.54|118.63|117.33|150
1667578800000|2022-11-04 16:20:00|118.78|117.48|118.67|117.37|118.83|117.53|118.61|117.31|152
1667579100000|2022-11-04 16:25:00|118.66|117.36|118.78|117.48|118.82|117.52|118.58|117.28|234
1667579400000|2022-11-04 16:30:00|118.79|117.49|118.9|117.6|118.9|117.6|118.7|117.4|199
1667579700000|2022-11-04 16:35:00|118.89|117.59|118.62|117.32|118.91|117.61|118.62|117.32|293
1667580000000|2022-11-04 16:40:00|118.63|117.33|118.72|117.42|118.81|117.51|118.54|117.24|217
1667580300000|2022-11-04 16:45:00|118.71|117.41|118.57|117.27|118.77|117.47|118.55|117.25|112
1667580600000|2022-11-04 16:50:00|118.58|117.28|118.77|117.47|118.78|117.48|118.58|117.28|67
1667580900000|2022-11-04 16:55:00|118.78|117.48|118.84|117.54|118.85|117.55|118.75|117.45|72
1667581200000|2022-11-04 17:00:00|118.85|117.55|118.79|117.49|118.91|117.61|118.61|117.31|144
1667581500000|2022-11-04 17:05:00|118.8|117.5|118.48|117.18|118.89|117.59|118.43|117.13|159
1667581800000|2022-11-04 17:10:00|118.49|117.19|118.67|117.37|118.69|117.39|118.42|117.12|166
1667582100000|2022-11-04 17:15:00|118.68|117.38|118.52|117.22|118.69|117.39|118.4|117.1|66
1667582400000|2022-11-04 17:20:00|118.51|117.21|118.5|117.2|118.59|117.29|118.48|117.18|103
1667582700000|2022-11-04 17:25:00|118.48|117.18|118.19|116.89|118.5|117.2|118.17|116.87|147
1667583000000|2022-11-04 17:30:00|118.17|116.87|118.19|116.89|118.36|117.06|118.14|116.84|154
1667583300000|2022-11-04 17:35:00|118.2|116.9|118.41|117.11|118.51|117.21|118.17|116.87|109
1667583600000|2022-11-04 17:40:00|118.42|117.12|118.59|117.29|118.61|117.31|118.4|117.1|112
1667583900000|2022-11-04 17:45:00|118.62|117.32|118.82|117.52|118.84|117.54|118.6|117.3|226
1667584200000|2022-11-04 17:50:00|118.84|117.54|119|117.7|119|117.7|118.76|117.46|147
1667584500000|2022-11-04 17:55:00|118.98|117.68|118.9|117.6|119.02|117.72|118.9|117.6|151
1667584800000|2022-11-04 18:00:00|118.91|117.61|118.93|117.63|119|117.7|118.79|117.49|155
1667585100000|2022-11-04 18:05:00|118.94|117.64|118.74|117.44|118.94|117.64|118.66|117.36|142
1667585400000|2022-11-04 18:10:00|118.73|117.43|118.86|117.56|118.89|117.59|118.73|117.43|56
1667585700000|2022-11-04 18:15:00|118.89|117.59|119.2|117.9|119.21|117.91|118.87|117.57|124
1667586000000|2022-11-04 18:20:00|119.19|117.89|119.57|118.27|119.59|118.29|118.98|117.68|142
1667586300000|2022-11-04 18:25:00|119.56|118.26|119.36|118.06|119.79|118.49|119.13|117.83|384
1667586600000|2022-11-04 18:30:00|119.35|118.05|119.6|118.3|119.62|118.32|119.35|118.05|189
1667586900000|2022-11-04 18:35:00|119.61|118.31|119.48|118.18|119.65|118.35|119.48|118.18|107
1667587200000|2022-11-04 18:40:00|119.47|118.17|119.57|118.27|119.57|118.27|119.3|118|192
1667587500000|2022-11-04 18:45:00|119.55|118.25|119.33|118.03|119.57|118.27|119.3|118|145
1667587800000|2022-11-04 18:50:00|119.32|118.02|119.33|118.03|119.41|118.11|119.31|118.01|173
1667588100000|2022-11-04 18:55:00|119.32|118.02|119.37|118.07|119.56|118.26|119.32|118.02|188
1667588400000|2022-11-04 19:00:00|119.38|118.08|119.51|118.21|119.55|118.25|119.32|118.02|168
1667588700000|2022-11-04 19:05:00|119.52|118.22|119.62|118.32|119.64|118.34|119.51|118.21|118
1667589000000|2022-11-04 19:10:00|119.63|118.33|119.61|118.31|119.66|118.36|119.61|118.31|143
1667589300000|2022-11-04 19:15:00|119.62|118.32|119.42|118.12|119.62|118.32|119.42|118.12|76
1667589600000|2022-11-04 19:20:00|119.43|118.13|119.32|118.02|119.43|118.13|119.3|118|160
1667589900000|2022-11-04 19:25:00|119.3|118|119.43|118.13|119.5|118.2|119.19|117.89|236
1667590200000|2022-11-04 19:30:00|119.41|118.11|119.42|118.12|119.43|118.13|119.28|117.98|235
1667590500000|2022-11-04 19:35:00|119.41|118.11|119.55|118.25|119.55|118.25|119.34|118.04|193
1667590800000|2022-11-04 19:40:00|119.54|118.24|119.57|118.27|119.59|118.29|119.45|118.15|204
1667591100000|2022-11-04 19:45:00|119.55|118.25|119.41|118.11|119.62|118.32|119.41|118.11|175
1667591400000|2022-11-04 19:50:00|119.4|118.1|119.51|118.21|119.53|118.23|119.35|118.05|101
1667591700000|2022-11-04 19:55:00|119.52|118.22|119.66|118.36|119.66|118.36|119.47|118.17|125
1667592000000|2022-11-04 20:00:00|119.67|118.37|119.61|118.31|119.7|118.4|119.6|118.3|60
1667592300000|2022-11-04 20:05:00|119.62|118.32|119.6|118.3|119.76|118.46|119.58|118.28|142
1667592600000|2022-11-04 20:10:00|119.59|118.29|119.62|118.32|119.66|118.36|119.58|118.28|77
1667592900000|2022-11-04 20:15:00|119.63|118.33|119.63|118.33|119.67|118.37|119.62|118.32|46
1667593200000|2022-11-04 20:20:00|119.61|118.31|119.55|118.25|119.75|118.45|119.54|118.24|81
1667593500000|2022-11-04 20:25:00|119.54|118.24|119.5|118.2|119.59|118.29|119.49|118.19|69
1667593800000|2022-11-04 20:30:00|119.51|118.21|119.59|118.29|119.6|118.3|119.43|118.13|91
1667594100000|2022-11-04 20:35:00|119.58|118.28|119.51|118.21|119.6|118.3|119.51|118.21|76
1667594400000|2022-11-04 20:40:00|119.5|118.2|119.6|118.3|119.6|118.3|119.48|118.18|55
1667594700000|2022-11-04 20:45:00|119.59|118.29|119.62|118.32|119.62|118.32|119.58|118.28|41
1667595000000|2022-11-04 20:50:00|119.61|118.31|119.79|118.49|119.79|118.49|119.61|118.31|63
1667595300000|2022-11-04 20:55:00|119.77|118.47|119.98|118.68|119.98|118.68|119.73|118.43|55
1667635200000|2022-11-05 08:00:00|120.32|119.02|120.27|118.97|120.41|119.11|120.27|118.97|24
1667635500000|2022-11-05 08:05:00|120.28|118.98|119.7|118.4|120.28|118.98|119.66|118.36|157
1667635800000|2022-11-05 08:10:00|119.69|118.39|119.86|118.56|119.89|118.59|119.67|118.37|58
1667636100000|2022-11-05 08:15:00|119.85|118.55|119.46|118.16|119.85|118.55|119.08|117.78|180
1667636400000|2022-11-05 08:20:00|119.55|118.25|119.58|118.28|119.66|118.36|119.54|118.24|93
1667636700000|2022-11-05 08:25:00|119.55|118.25|119.44|118.14|119.62|118.32|119.23|117.93|138
1667637000000|2022-11-05 08:30:00|119.42|118.12|119.72|118.42|119.77|118.47|119.42|118.12|101
1667637300000|2022-11-05 08:35:00|119.71|118.41|119.24|117.94|119.73|118.43|119.23|117.93|128
1667637600000|2022-11-05 08:40:00|119.25|117.95|119.22|117.92|119.43|118.13|119.21|117.91|212
1667637900000|2022-11-05 08:45:00|119.26|117.96|119.26|117.96|119.34|118.04|119.04|117.74|205
1667638200000|2022-11-05 08:50:00|119.27|117.97|119.27|117.97|119.4|118.1|119.14|117.84|79
1667638500000|2022-11-05 08:55:00|119.26|117.96|119.28|117.98|119.33|118.03|119.25|117.95|42
1667638800000|2022-11-05 09:00:00|119.29|117.99|119.26|117.96|119.37|118.07|119.21|117.91|41
1667639100000|2022-11-05 09:05:00|119.25|117.95|119.09|117.79|119.25|117.95|119.08|117.78|93
1667639400000|2022-11-05 09:10:00|119.1|117.8|119.46|118.16|119.47|118.17|119.1|117.8|98
1667639700000|2022-11-05 09:15:00|119.47|118.17|119.41|118.11|119.47|118.17|119.32|118.02|83
1667640000000|2022-11-05 09:20:00|119.4|118.1|119.23|117.93|119.41|118.11|119.22|117.92|74
1667640300000|2022-11-05 09:25:00|119.24|117.94|119.09|117.79|119.32|118.02|119.05|117.75|76
1667640600000|2022-11-05 09:30:00|119.1|117.8|119.1|117.8|119.18|117.88|119.08|117.78|57
1667640900000|2022-11-05 09:35:00|119.09|117.79|118.98|117.68|119.18|117.88|118.98|117.68|105
1667641200000|2022-11-05 09:40:00|118.99|117.69|118.95|117.65|119.03|117.73|118.6|117.3|112
1667641500000|2022-11-05 09:45:00|118.94|117.64|118.9|117.6|119.06|117.76|118.74|117.44|126
1667641800000|2022-11-05 09:50:00|118.92|117.62|119.03|117.73|119.04|117.74|118.92|117.62|96
1667642100000|2022-11-05 09:55:00|119.04|117.74|119.07|117.77|119.11|117.81|118.94|117.64|99
1667642400000|2022-11-05 10:00:00|119.06|117.76|119.14|117.84|119.15|117.85|119.02|117.72|139
1667642700000|2022-11-05 10:05:00|119.13|117.83|119.3|118|119.3|118|119.04|117.74|56
1667643000000|2022-11-05 10:10:00|119.29|117.99|119.45|118.15|119.45|118.15|119.29|117.99|40
1667643300000|2022-11-05 10:15:00|119.47|118.17|119.45|118.15|119.5|118.2|119.43|118.13|50
1667643600000|2022-11-05 10:20:00|119.43|118.13|119.99|118.69|120|118.7|119.42|118.12|109
1667643900000|2022-11-05 10:25:00|120|118.7|120.01|118.71|120.05|118.75|119.93|118.63|53
1667644200000|2022-11-05 10:30:00|120|118.7|120.14|118.84|120.14|118.84|119.99|118.69|50
1667644500000|2022-11-05 10:35:00|120.13|118.83|120.28|118.98|120.3|119|120.12|118.82|21
1667644800000|2022-11-05 10:40:00|120.29|118.99|120.21|118.91|120.29|118.99|120.18|118.88|36
1667645100000|2022-11-05 10:45:00|120.22|118.92|119.71|118.41|120.23|118.93|119.53|118.23|127
1667645400000|2022-11-05 10:50:00|119.72|118.42|119.9|118.6|119.92|118.62|119.71|118.41|59
1667645700000|2022-11-05 10:55:00|119.79|118.49|119.88|118.58|119.97|118.67|119.79|118.49|98
1667646000000|2022-11-05 11:00:00|119.87|118.57|120.01|118.71|120.02|118.72|119.86|118.56|142
1667646300000|2022-11-05 11:05:00|120|118.7|120.11|118.81|120.11|118.81|119.93|118.63|114
1667646600000|2022-11-05 11:10:00|120.1|118.8|120.08|118.78|120.12|118.82|120.01|118.71|112
1667646900000|2022-11-05 11:15:00|120.11|118.81|120.16|118.86|120.18|118.88|120.08|118.78|75
1667647200000|2022-11-05 11:20:00|120.17|118.87|120.09|118.79|120.24|118.94|120.08|118.78|55
1667647500000|2022-11-05 11:25:00|120.08|118.78|120.18|118.88|120.18|118.88|120.07|118.77|37
1667647800000|2022-11-05 11:30:00|120.19|118.89|120.2|118.9|120.28|118.98|120.17|118.87|41
1667648100000|2022-11-05 11:35:00|120.19|118.89|120.36|119.06|120.38|119.08|120.19|118.89|62
1667648400000|2022-11-05 11:40:00|120.37|119.07|120.63|119.33|120.87|119.57|120.36|119.06|173
1667648700000|2022-11-05 11:45:00|120.62|119.32|121.2|119.9|121.2|119.9|120.62|119.32|233
1667649000000|2022-11-05 11:50:00|121.19|119.89|120.82|119.52|121.25|119.95|120.72|119.42|157
1667649300000|2022-11-05 11:55:00|120.8|119.5|120.63|119.33|120.85|119.55|120.52|119.22|152
1667649600000|2022-11-05 12:00:00|120.62|119.32|120.53|119.23|120.87|119.57|120.5|119.2|138
1667649900000|2022-11-05 12:05:00|120.52|119.22|120.42|119.12|120.53|119.23|120.39|119.09|202
1667650200000|2022-11-05 12:10:00|120.41|119.11|120.2|118.9|120.41|119.11|120.18|118.88|195
1667650500000|2022-11-05 12:15:00|120.19|118.89|120.01|118.71|120.29|118.99|119.98|118.68|131
1667650800000|2022-11-05 12:20:00|120.02|118.72|120.13|118.83|120.23|118.93|119.93|118.63|264
1667651100000|2022-11-05 12:25:00|120.11|118.81|120.12|118.82|120.22|118.92|120.02|118.72|168
1667651400000|2022-11-05 12:30:00|120.11|118.81|120.41|119.11|120.42|119.12|120.11|118.81|162
1667651700000|2022-11-05 12:35:00|120.4|119.1|120.12|118.82|120.42|119.12|120.1|118.8|165
1667652000000|2022-11-05 12:40:00|120.13|118.83|120.11|118.81|120.13|118.83|120.08|118.78|96
1667652300000|2022-11-05 12:45:00|120.12|118.82|120.36|119.06|120.36|119.06|120.02|118.72|140
1667652600000|2022-11-05 12:50:00|120.37|119.07|120.23|118.93|120.42|119.12|120.22|118.92|99
1667652900000|2022-11-05 12:55:00|120.22|118.92|120.08|118.78|120.23|118.93|120.08|118.78|65
1667653200000|2022-11-05 13:00:00|120.09|118.79|120.08|118.78|120.09|118.79|120.06|118.76|45
1667653500000|2022-11-05 13:05:00|120.11|118.81|120.04|118.74|120.13|118.83|120.03|118.73|93
1667653800000|2022-11-05 13:10:00|120.07|118.77|120.13|118.83|120.14|118.84|120.05|118.75|44
1667654100000|2022-11-05 13:15:00|120.14|118.84|119.91|118.61|120.14|118.84|119.91|118.61|54
1667654400000|2022-11-05 13:20:00|119.9|118.6|119.81|118.51|119.94|118.64|119.81|118.51|45
1667654700000|2022-11-05 13:25:00|119.8|118.5|119.65|118.35|119.81|118.51|119.62|118.32|47
1667655000000|2022-11-05 13:30:00|119.64|118.34|119.98|118.68|119.99|118.69|119.62|118.32|51
1667655300000|2022-11-05 13:35:00|119.97|118.67|120.12|118.82|120.13|118.83|119.97|118.67|64
1667655600000|2022-11-05 13:40:00|120.11|118.81|120.04|118.74|120.15|118.85|120.02|118.72|99
1667655900000|2022-11-05 13:45:00|120.05|118.75|120.22|118.92|120.22|118.92|120.01|118.71|158
1667656200000|2022-11-05 13:50:00|120.21|118.91|120.19|118.89|120.24|118.94|120.12|118.82|127
1667656500000|2022-11-05 13:55:00|120.18|118.88|120.03|118.73|120.23|118.93|120.01|118.71|157
1667656800000|2022-11-05 14:00:00|120.04|118.74|120.25|118.95|120.29|118.99|120.02|118.72|162
1667657100000|2022-11-05 14:05:00|120.23|118.93|120.24|118.94|120.31|119.01|120.13|118.83|94
1667657400000|2022-11-05 14:10:00|120.25|118.95|120.15|118.85|120.26|118.96|120.12|118.82|91
1667657700000|2022-11-05 14:15:00|120.16|118.86|120.2|118.9|120.23|118.93|120.11|118.81|105
1667658000000|2022-11-05 14:20:00|120.21|118.91|119.53|118.23|120.22|118.92|119.52|118.22|197
1667658300000|2022-11-05 14:25:00|119.52|118.22|119.7|118.4|119.73|118.43|119.48|118.18|218
1667658600000|2022-11-05 14:30:00|119.69|118.39|119.63|118.33|119.7|118.4|119.61|118.31|167
1667658900000|2022-11-05 14:35:00|119.64|118.34|119.58|118.28|119.74|118.44|119.58|118.28|128
1667659200000|2022-11-05 14:40:00|119.59|118.29|118.71|117.41|119.59|118.29|118.59|117.29|275
1667659500000|2022-11-05 14:45:00|118.7|117.4|118.79|117.49|118.89|117.59|118.49|117.19|157
1667659800000|2022-11-05 14:50:00|118.8|117.5|118.9|117.6|118.9|117.6|118.74|117.44|69
1667660100000|2022-11-05 14:55:00|118.89|117.59|118.96|117.66|118.98|117.68|118.8|117.5|36
1667660400000|2022-11-05 15:00:00|118.95|117.65|119.07|117.77|119.08|117.78|118.89|117.59|79
1667660700000|2022-11-05 15:05:00|119.08|117.78|119.14|117.84|119.22|117.92|119.08|117.78|107
1667661000000|2022-11-05 15:10:00|119.15|117.85|119.18|117.88|119.19|117.89|119.09|117.79|96
1667661300000|2022-11-05 15:15:00|119.19|117.89|119.33|118.03|119.33|118.03|119.13|117.83|85
1667661600000|2022-11-05 15:20:00|119.32|118.02|119.4|118.1|119.65|118.35|119.21|117.91|181
1667661900000|2022-11-05 15:25:00|119.39|118.09|119.71|118.41|119.71|118.41|119.32|118.02|203
1667662200000|2022-11-05 15:30:00|119.7|118.4|119.8|118.5|119.84|118.54|119.65|118.35|100
1667662500000|2022-11-05 15:35:00|119.81|118.51|120.42|119.12|120.42|119.12|119.8|118.5|92
1667662800000|2022-11-05 15:40:00|120.43|119.13|121.28|119.98|121.33|120.03|120.38|119.08|185
1667663100000|2022-11-05 15:45:00|121.31|120.01|121.67|120.37|122.18|120.88|121.24|119.94|274
1667663400000|2022-11-05 15:50:00|121.73|120.43|121.79|120.49|122.46|121.16|121.71|120.41|310
1667663700000|2022-11-05 15:55:00|121.8|120.5|121.46|120.16|121.92|120.62|121.35|120.05|229
1667664000000|2022-11-05 16:00:00|121.45|120.15|120.65|119.35|121.55|120.25|120.48|119.18|264
1667664300000|2022-11-05 16:05:00|120.66|119.36|121.33|120.03|121.34|120.04|120.66|119.36|154
1667664600000|2022-11-05 16:10:00|121.34|120.04|120.39|119.09|121.34|120.04|120.15|118.85|180
1667664900000|2022-11-05 16:15:00|120.38|119.08|119.86|118.56|120.67|119.37|119.71|118.41|279
1667665200000|2022-11-05 16:20:00|119.76|118.46|119.8|118.5|119.88|118.58|119.67|118.37|175
1667665500000|2022-11-05 16:25:00|119.81|118.51|119.9|118.6|119.97|118.67|119.81|118.51|200
1667665800000|2022-11-05 16:30:00|119.93|118.63|119.08|117.78|119.93|118.63|118.74|117.44|268
1667666100000|2022-11-05 16:35:00|119.07|117.77|119.58|118.28|119.58|118.28|119.07|117.77|184
1667666400000|2022-11-05 16:40:00|119.57|118.27|119.18|117.88|119.58|118.28|118.94|117.64|165
1667666700000|2022-11-05 16:45:00|119.21|117.91|118.89|117.59|119.21|117.91|118.77|117.47|170
1667667000000|2022-11-05 16:50:00|118.9|117.6|119.68|118.38|119.76|118.46|118.89|117.59|223
1667667300000|2022-11-05 16:55:00|119.69|118.39|119.83|118.53|120.18|118.88|119.62|118.32|203
1667667600000|2022-11-05 17:00:00|119.84|118.54|119.13|117.83|119.84|118.54|119.13|117.83|211
1667667900000|2022-11-05 17:05:00|119.12|117.82|119.06|117.76|119.19|117.89|118.84|117.54|187
1667668200000|2022-11-05 17:10:00|119.05|117.75|119.08|117.78|119.11|117.81|118.88|117.58|90
1667668500000|2022-11-05 17:15:00|119.07|117.77|119.17|117.87|119.19|117.89|119.02|117.72|58
1667668800000|2022-11-05 17:20:00|119.18|117.88|119.08|117.78|119.3|118|119.08|117.78|38
1667669100000|2022-11-05 17:25:00|119.09|117.79|118.99|117.69|119.19|117.89|118.98|117.68|121
1667669400000|2022-11-05 17:30:00|118.98|117.68|119.17|117.87|119.18|117.88|118.98|117.68|70
1667669700000|2022-11-05 17:35:00|119.18|117.88|119.1|117.8|119.26|117.96|118.86|117.56|107
1667670000000|2022-11-05 17:40:00|119.11|117.81|119.35|118.05|119.36|118.06|118.97|117.67|157
1667670300000|2022-11-05 17:45:00|119.36|118.06|119.29|117.99|119.48|118.18|119.29|117.99|105
1667670600000|2022-11-05 17:50:00|119.28|117.98|119.21|117.91|119.38|118.08|119.2|117.9|104
1667670900000|2022-11-05 17:55:00|119.2|117.9|119.19|117.89|119.29|117.99|119.17|117.87|36
1667671200000|2022-11-05 18:00:00|119.25|117.95|119.22|117.92|119.29|117.99|118.81|117.51|126
1667671500000|2022-11-05 18:05:00|119.21|117.91|119.32|118.02|119.4|118.1|119.2|117.9|100
1667671800000|2022-11-05 18:10:00|119.31|118.01|119.35|118.05|119.37|118.07|119.27|117.97|94
1667672100000|2022-11-05 18:15:00|119.37|118.07|119.41|118.11|119.47|118.17|119.25|117.95|93
1667672400000|2022-11-05 18:20:00|119.4|118.1|118.71|117.41|119.43|118.13|118.71|117.41|203
1667672700000|2022-11-05 18:25:00|118.7|117.4|118.67|117.37|118.82|117.52|118.62|117.32|214
1667673000000|2022-11-05 18:30:00|118.68|117.38|118.62|117.32|118.71|117.41|118.41|117.11|195
1667673300000|2022-11-05 18:35:00|118.63|117.33|118.68|117.38|118.7|117.4|118.59|117.29|88
1667673600000|2022-11-05 18:40:00|118.67|117.37|118.59|117.29|118.68|117.38|118.57|117.27|123
1667673900000|2022-11-05 18:45:00|118.6|117.3|118.49|117.19|118.64|117.34|118.3|117|122
1667674200000|2022-11-05 18:50:00|118.47|117.17|118.69|117.39|118.72|117.42|118.33|117.03|172
1667674500000|2022-11-05 18:55:00|118.67|117.37|118.73|117.43|118.73|117.43|118.59|117.29|140
1667674800000|2022-11-05 19:00:00|118.72|117.42|118.63|117.33|118.72|117.42|118.52|117.22|80
1667675100000|2022-11-05 19:05:00|118.64|117.34|118.71|117.41|118.71|117.41|118.53|117.23|58
1667675400000|2022-11-05 19:10:00|118.72|117.42|118.61|117.31|118.72|117.42|118.57|117.27|62
1667675700000|2022-11-05 19:15:00|118.66|117.36|118.67|117.37|118.7|117.4|118.52|117.22|76
1667676000000|2022-11-05 19:20:00|118.65|117.35|118.81|117.51|118.82|117.52|118.59|117.29|80
1667676300000|2022-11-05 19:25:00|118.82|117.52|118.79|117.49|118.83|117.53|118.75|117.45|82
1667676600000|2022-11-05 19:30:00|118.8|117.5|118.91|117.61|118.91|117.61|118.79|117.49|56
1667676900000|2022-11-05 19:35:00|118.93|117.63|119.12|117.82|119.13|117.83|118.93|117.63|60
1667677200000|2022-11-05 19:40:00|119.13|117.83|118.93|117.63|119.13|117.83|118.8|117.5|107
1667677500000|2022-11-05 19:45:00|118.92|117.62|118.71|117.41|118.93|117.63|118.7|117.4|31
1667677800000|2022-11-05 19:50:00|118.72|117.42|118.94|117.64|118.94|117.64|118.71|117.41|59
1667678100000|2022-11-05 19:55:00|118.96|117.66|119.13|117.83|119.16|117.86|118.5|117.2|85
1667678400000|2022-11-05 20:00:00|119.14|117.84|118.71|117.41|119.14|117.84|118.7|117.4|147
1667678700000|2022-11-05 20:05:00|118.72|117.42|118.68|117.38|118.75|117.45|118.6|117.3|60
1667679000000|2022-11-05 20:10:00|118.69|117.39|118.57|117.27|118.69|117.39|118.57|117.27|48
1667679300000|2022-11-05 20:15:00|118.58|117.28|118.69|117.39|118.69|117.39|118.56|117.26|28
1667679600000|2022-11-05 20:20:00|118.68|117.38|118.55|117.25|118.68|117.38|118.55|117.25|38
1667679900000|2022-11-05 20:25:00|118.56|117.26|118.53|117.23|118.6|117.3|118.5|117.2|34
1667680200000|2022-11-05 20:30:00|118.52|117.22|118.75|117.45|118.75|117.45|118.51|117.21|30
1667680500000|2022-11-05 20:35:00|118.74|117.44|118.75|117.45|118.76|117.46|118.74|117.44|12
1667680800000|2022-11-05 20:40:00|118.76|117.46|118.6|117.3|118.78|117.48|118.6|117.3|27
1667681100000|2022-11-05 20:45:00|118.61|117.31|118.96|117.66|118.97|117.67|118.35|117.05|81
1667681400000|2022-11-05 20:50:00|118.95|117.65|118.84|117.54|118.96|117.66|118.82|117.52|81
1667681700000|2022-11-05 20:55:00|118.83|117.53|118.8|117.5|118.9|117.6|118.8|117.5|85
1667682000000|2022-11-05 21:00:00|118.84|117.54|118.52|117.22|118.91|117.61|118.51|117.21|56
1667682300000|2022-11-05 21:05:00|118.51|117.21|118.46|117.16|118.52|117.22|118.41|117.11|124
1667682600000|2022-11-05 21:10:00|118.47|117.17|118.38|117.08|118.47|117.17|118.36|117.06|49
1667682900000|2022-11-05 21:15:00|118.37|117.07|118.36|117.06|118.4|117.1|118.35|117.05|73
1667683200000|2022-11-05 21:20:00|118.37|117.07|118.34|117.04|118.42|117.12|118.33|117.03|87
1667683500000|2022-11-05 21:25:00|118.35|117.05|118.33|117.03|118.41|117.11|118.32|117.02|99
1667683800000|2022-11-05 21:30:00|118.34|117.04|118.34|117.04|118.39|117.09|118.31|117.01|52
1667684100000|2022-11-05 21:35:00|118.33|117.03|118.34|117.04|118.37|117.07|118.3|117|123
1667684400000|2022-11-05 21:40:00|118.33|117.03|118.31|117.01|118.35|117.05|118.31|117.01|56
1667684700000|2022-11-05 21:45:00|118.32|117.02|118.33|117.03|118.37|117.07|118.31|117.01|65
1667685000000|2022-11-05 21:50:00|118.34|117.04|118.42|117.12|118.42|117.12|118.31|117.01|118
1667685300000|2022-11-05 21:55:00|118.41|117.11|118.31|117.01|118.42|117.12|118.31|117.01|115
1667685600000|2022-11-05 22:00:00|118.32|117.02|118.29|116.99|118.33|117.03|118.28|116.98|40
1667685900000|2022-11-05 22:05:00|118.28|116.98|118.14|116.84|118.3|117|118.03|116.73|61
1667686200000|2022-11-05 22:10:00|118.15|116.85|118.31|117.01|118.35|117.05|118.15|116.85|51
1667686500000|2022-11-05 22:15:00|118.3|117|118.5|117.2|118.51|117.21|118.3|117|66
1667686800000|2022-11-05 22:20:00|118.53|117.23|118.53|117.23|118.54|117.24|118.47|117.17|44
1667687100000|2022-11-05 22:25:00|118.54|117.24|118.69|117.39|118.7|117.4|118.53|117.23|21
1667687400000|2022-11-05 22:30:00|118.68|117.38|118.74|117.44|118.79|117.49|118.5|117.2|101
1667687700000|2022-11-05 22:35:00|118.75|117.45|118.63|117.33|118.75|117.45|118.56|117.26|59
1667688000000|2022-11-05 22:40:00|118.62|117.32|118.34|117.04|118.62|117.32|118.31|117.01|146
1667688300000|2022-11-05 22:45:00|118.32|117.02|118.78|117.48|118.83|117.53|118.3|117|135
1667688600000|2022-11-05 22:50:00|118.79|117.49|118.77|117.47|118.93|117.63|118.77|117.47|125
1667688900000|2022-11-05 22:55:00|118.78|117.48|118.42|117.12|118.83|117.53|118.38|117.08|145
1667689200000|2022-11-05 23:00:00|118.43|117.13|118.3|117|118.5|117.2|118.3|117|173
1667689500000|2022-11-05 23:05:00|118.31|117.01|116.08|114.78|118.31|117.01|115.06|113.76|552
1667689800000|2022-11-05 23:10:00|116.07|114.77|116.39|115.09|116.8|115.5|115.87|114.57|318
1667690100000|2022-11-05 23:15:00|116.4|115.1|117.17|115.87|117.19|115.89|116.39|115.09|168
1667690400000|2022-11-05 23:20:00|117.16|115.86|117.02|115.72|117.28|115.98|116.92|115.62|237
1667690700000|2022-11-05 23:25:00|117.03|115.73|116.79|115.49|117.12|115.82|116.67|115.37|158
1667691000000|2022-11-05 23:30:00|116.8|115.5|116.95|115.65|117.06|115.76|116.79|115.49|198
1667691300000|2022-11-05 23:35:00|116.96|115.66|117.11|115.81|117.28|115.98|116.57|115.27|193
1667691600000|2022-11-05 23:40:00|117.1|115.8|117.32|116.02|117.4|116.1|117|115.7|172
1667691900000|2022-11-05 23:45:00|117.31|116.01|117.42|116.12|117.44|116.14|117.19|115.89|129
1667692200000|2022-11-05 23:50:00|117.43|116.13|117.29|115.99|117.55|116.25|117.19|115.89|208
1667692500000|2022-11-05 23:55:00|117.31|116.01|117.46|116.16|117.46|116.16|117.11|115.81|167
1667692800000|2022-11-06 00:00:00|117.45|116.15|117.71|116.41|117.73|116.43|117.34|116.04|153
1667693100000|2022-11-06 00:05:00|117.68|116.38|117.65|116.35|118.01|116.71|117.63|116.33|152
1667693400000|2022-11-06 00:10:00|117.66|116.36|117.44|116.14|117.84|116.54|117.42|116.12|153
1667693700000|2022-11-06 00:15:00|117.42|116.12|117.11|115.81|117.55|116.25|117.08|115.78|287
1667694000000|2022-11-06 00:20:00|117.12|115.82|117.63|116.33|117.89|116.59|117.11|115.81|188
1667694300000|2022-11-06 00:25:00|117.62|116.32|117.59|116.29|117.69|116.39|117.43|116.13|130
1667694600000|2022-11-06 00:30:00|117.61|116.31|117.58|116.28|117.66|116.36|117.44|116.14|122
1667694900000|2022-11-06 00:35:00|117.61|116.31|117.79|116.49|117.84|116.54|117.52|116.22|215
1667695200000|2022-11-06 00:40:00|117.78|116.48|117.55|116.25|117.79|116.49|117.24|115.94|224
1667695500000|2022-11-06 00:45:00|117.53|116.23|117.23|115.93|117.59|116.29|117.13|115.83|254
1667695800000|2022-11-06 00:50:00|117.21|115.91|117.3|116|117.32|116.02|117.11|115.81|166
1667696100000|2022-11-06 00:55:00|117.29|115.99|117.33|116.03|117.37|116.07|117.19|115.89|102
1667696400000|2022-11-06 01:00:00|117.32|116.02|117.31|116.01|117.32|116.02|116.98|115.68|143
1667696700000|2022-11-06 01:05:00|117.3|116|117.63|116.33|117.68|116.38|117.28|115.98|94
1667697000000|2022-11-06 01:10:00|117.64|116.34|117.58|116.28|117.71|116.41|117.57|116.27|118
1667697300000|2022-11-06 01:15:00|117.59|116.29|117.4|116.1|117.72|116.42|117.38|116.08|123
1667697600000|2022-11-06 01:20:00|117.41|116.11|116.88|115.58|117.41|116.11|116.88|115.58|193
1667697900000|2022-11-06 01:25:00|116.87|115.57|117.03|115.73|117.13|115.83|116.72|115.42|128
1667698200000|2022-11-06 01:30:00|117.02|115.72|116.83|115.53|117.02|115.72|116.6|115.3|236
1667698500000|2022-11-06 01:35:00|116.84|115.54|116.99|115.69|117.06|115.76|116.82|115.52|159
1667698800000|2022-11-06 01:40:00|117|115.7|116.92|115.62|117.27|115.97|116.92|115.62|177
1667699100000|2022-11-06 01:45:00|116.93|115.63|116.73|115.43|117.03|115.73|116.68|115.38|227
1667699400000|2022-11-06 01:50:00|116.74|115.44|116.42|115.12|116.77|115.47|116.26|114.96|389
1667699700000|2022-11-06 01:55:00|116.41|115.11|116.14|114.84|116.52|115.22|115.96|114.66|232
1667700000000|2022-11-06 02:00:00|116.16|114.86|116.98|115.68|117.07|115.77|116.15|114.85|205
1667700300000|2022-11-06 02:05:00|116.99|115.69|116.53|115.23|117.05|115.75|116.49|115.19|204
1667700600000|2022-11-06 02:10:00|116.52|115.22|116.81|115.51|116.9|115.6|116.52|115.22|261
1667700900000|2022-11-06 02:15:00|116.8|115.5|116.71|115.41|116.84|115.54|116.7|115.4|337
1667701200000|2022-11-06 02:20:00|116.72|115.42|116.67|115.37|116.72|115.42|116.67|115.37|67
1667701500000|2022-11-06 02:25:00|116.66|115.36|116.68|115.38|116.73|115.43|116.55|115.25|134
1667701800000|2022-11-06 02:30:00|116.69|115.39|116.6|115.3|116.7|115.4|116.43|115.13|133
1667702100000|2022-11-06 02:35:00|116.61|115.31|116.81|115.51|116.91|115.61|116.61|115.31|151
1667702400000|2022-11-06 02:40:00|116.82|115.52|116.87|115.57|117.02|115.72|116.8|115.5|198
1667702700000|2022-11-06 02:45:00|116.88|115.58|116.82|115.52|117.03|115.73|116.77|115.47|176
1667703000000|2022-11-06 02:50:00|116.81|115.51|116.86|115.56|116.89|115.59|116.5|115.2|228
1667703300000|2022-11-06 02:55:00|116.87|115.57|116.83|115.53|116.87|115.57|116.78|115.48|188
1667703600000|2022-11-06 03:00:00|116.82|115.52|117.13|115.83|117.26|115.96|116.82|115.52|154
1667703900000|2022-11-06 03:05:00|117.14|115.84|117.17|115.87|117.2|115.9|117.07|115.77|238
1667704200000|2022-11-06 03:10:00|117.15|115.85|117.25|115.95|117.27|115.97|117.05|115.75|99
1667704500000|2022-11-06 03:15:00|117.26|115.96|117.18|115.88|117.34|116.04|117.16|115.86|74
1667704800000|2022-11-06 03:20:00|117.19|115.89|117.33|116.03|117.44|116.14|117.19|115.89|163
1667705100000|2022-11-06 03:25:00|117.32|116.02|117.34|116.04|117.42|116.12|117.28|115.98|269
1667705400000|2022-11-06 03:30:00|117.33|116.03|117.48|116.18|117.52|116.22|117.32|116.02|198
1667705700000|2022-11-06 03:35:00|117.49|116.19|117.72|116.42|117.77|116.47|117.43|116.13|189
1667706000000|2022-11-06 03:40:00|117.71|116.41|117.67|116.37|117.72|116.42|117.61|116.31|117
1667706300000|2022-11-06 03:45:00|117.66|116.36|117.72|116.42|117.73|116.43|117.58|116.28|80
1667706600000|2022-11-06 03:50:00|117.73|116.43|117.63|116.33|117.73|116.43|117.53|116.23|112
1667706900000|2022-11-06 03:55:00|117.6|116.3|117.62|116.32|117.63|116.33|117.49|116.19|61
1667707200000|2022-11-06 04:00:00|117.61|116.31|117.63|116.33|117.64|116.34|117.57|116.27|137
1667707500000|2022-11-06 04:05:00|117.62|116.32|117.63|116.33|117.72|116.42|117.57|116.27|63
1667707800000|2022-11-06 04:10:00|117.62|116.32|117.82|116.52|117.84|116.54|117.58|116.28|83
1667708100000|2022-11-06 04:15:00|117.8|116.5|117.63|116.33|117.82|116.52|117.62|116.32|72
1667708400000|2022-11-06 04:20:00|117.62|116.32|117.53|116.23|117.63|116.33|117.48|116.18|109
1667708700000|2022-11-06 04:25:00|117.52|116.22|117.52|116.22|117.53|116.23|117.41|116.11|122
1667709000000|2022-11-06 04:30:00|117.53|116.23|117.6|116.3|117.61|116.31|117.48|116.18|189
1667709300000|2022-11-06 04:35:00|117.59|116.29|117.62|116.32|117.7|116.4|117.59|116.29|61
1667709600000|2022-11-06 04:40:00|117.6|116.3|117.53|116.23|117.62|116.32|117.41|116.11|98
1667709900000|2022-11-06 04:45:00|117.52|116.22|117.41|116.11|117.53|116.23|117.4|116.1|86
1667710200000|2022-11-06 04:50:00|117.42|116.12|117.33|116.03|117.47|116.17|117.3|116|88
1667710500000|2022-11-06 04:55:00|117.32|116.02|117.42|116.12|117.42|116.12|117.21|115.91|92
1667710800000|2022-11-06 05:00:00|117.41|116.11|117.24|115.94|117.42|116.12|117.2|115.9|114
1667711100000|2022-11-06 05:05:00|117.23|115.93|117.34|116.04|117.35|116.05|117.21|115.91|169
1667711400000|2022-11-06 05:10:00|117.33|116.03|117.22|115.92|117.43|116.13|117.2|115.9|117
1667711700000|2022-11-06 05:15:00|117.21|115.91|117.04|115.74|117.22|115.92|116.77|115.47|130
1667712000000|2022-11-06 05:20:00|117.03|115.73|116.73|115.43|117.04|115.74|116.53|115.23|232
1667712300000|2022-11-06 05:25:00|116.71|115.41|116.82|115.52|116.82|115.52|116.61|115.31|256
1667712600000|2022-11-06 05:30:00|116.81|115.51|116.51|115.21|116.81|115.51|116.51|115.21|211
1667712900000|2022-11-06 05:35:00|116.5|115.2|116.77|115.47|116.78|115.48|116.48|115.18|231
1667713200000|2022-11-06 05:40:00|116.76|115.46|116.42|115.12|116.76|115.46|116.31|115.01|118
1667713500000|2022-11-06 05:45:00|116.41|115.11|116.47|115.17|116.52|115.22|116.38|115.08|145
1667713800000|2022-11-06 05:50:00|116.48|115.18|116.6|115.3|116.61|115.31|116.47|115.17|155
1667714100000|2022-11-06 05:55:00|116.59|115.29|116.6|115.3|116.61|115.31|116.58|115.28|18
1667714400000|2022-11-06 06:00:00|116.61|115.31|116.68|115.38|116.73|115.43|116.6|115.3|86
1667714700000|2022-11-06 06:05:00|116.69|115.39|116.62|115.32|116.73|115.43|116.61|115.31|73
1667715000000|2022-11-06 06:10:00|116.61|115.31|116.68|115.38|116.69|115.39|116.54|115.24|128
1667715300000|2022-11-06 06:15:00|116.69|115.39|116.7|115.4|116.81|115.51|116.66|115.36|80
1667715600000|2022-11-06 06:20:00|116.69|115.39|116.55|115.25|116.7|115.4|116.53|115.23|119
1667715900000|2022-11-06 06:25:00|116.57|115.27|116.64|115.34|116.65|115.35|116.57|115.27|40
1667716200000|2022-11-06 06:30:00|116.63|115.33|116.73|115.43|116.75|115.45|116.62|115.32|91
1667716500000|2022-11-06 06:35:00|116.74|115.44|116.8|115.5|116.8|115.5|116.69|115.39|48
1667716800000|2022-11-06 06:40:00|116.85|115.55|116.81|115.51|116.85|115.55|116.71|115.41|147
1667717100000|2022-11-06 06:45:00|116.82|115.52|116.81|115.51|116.83|115.53|116.72|115.42|103
1667717400000|2022-11-06 06:50:00|116.83|115.53|116.96|115.66|117|115.7|116.81|115.51|90
1667717700000|2022-11-06 06:55:00|116.95|115.65|116.93|115.63|116.95|115.65|116.9|115.6|188
1667718000000|2022-11-06 07:00:00|116.94|115.64|117.02|115.72|117.04|115.74|116.87|115.57|231
1667718300000|2022-11-06 07:05:00|117.01|115.71|116.81|115.51|117.03|115.73|116.8|115.5|155
1667718600000|2022-11-06 07:10:00|116.8|115.5|116.76|115.46|116.83|115.53|116.74|115.44|46
1667718900000|2022-11-06 07:15:00|116.75|115.45|116.74|115.44|116.75|115.45|116.74|115.44|4
1667719200000|2022-11-06 07:20:00|116.75|115.45|116.62|115.32|116.75|115.45|116.61|115.31|97
1667719500000|2022-11-06 07:25:00|116.61|115.31|116.7|115.4|116.73|115.43|116.61|115.31|75
1667719800000|2022-11-06 07:30:00|116.71|115.41|116.8|115.5|116.87|115.57|116.71|115.41|96
1667720100000|2022-11-06 07:35:00|116.81|115.51|116.89|115.59|116.89|115.59|116.78|115.48|51
1667720400000|2022-11-06 07:40:00|116.94|115.64|116.78|115.48|116.94|115.64|116.78|115.48|41
1667720700000|2022-11-06 07:45:00|116.79|115.49|116.79|115.49|116.81|115.51|116.78|115.48|97
1667721000000|2022-11-06 07:50:00|116.8|115.5|116.76|115.46|116.91|115.61|116.75|115.45|51
1667721300000|2022-11-06 07:55:00|116.75|115.45|116.73|115.43|116.8|115.5|116.69|115.39|52
1667721600000|2022-11-06 08:00:00|116.72|115.42|116.74|115.44|116.82|115.52|116.69|115.39|102
1667721900000|2022-11-06 08:05:00|116.75|115.45|116.92|115.62|116.97|115.67|116.74|115.44|98
1667722200000|2022-11-06 08:10:00|116.91|115.61|116.69|115.39|116.93|115.63|116.62|115.32|173
1667722500000|2022-11-06 08:15:00|116.7|115.4|116.61|115.31|116.71|115.41|116.51|115.21|101
1667722800000|2022-11-06 08:20:00|116.6|115.3|116.54|115.24|116.62|115.32|116.51|115.21|234
1667723100000|2022-11-06 08:25:00|116.53|115.23|116.51|115.21|116.54|115.24|116.49|115.19|112
1667723400000|2022-11-06 08:30:00|116.52|115.22|116.35|115.05|116.52|115.22|116.33|115.03|61
1667723700000|2022-11-06 08:35:00|116.33|115.03|116.74|115.44|116.74|115.44|116.32|115.02|115
1667724000000|2022-11-06 08:40:00|116.73|115.43|117.06|115.76|117.07|115.77|116.67|115.37|195
1667724300000|2022-11-06 08:45:00|117.07|115.77|117.2|115.9|117.32|116.02|117.04|115.74|244
1667724600000|2022-11-06 08:50:00|117.16|115.86|117.21|115.91|117.34|116.04|117.11|115.81|230
1667724900000|2022-11-06 08:55:00|117.2|115.9|116.99|115.69|117.21|115.91|116.98|115.68|141
1667725200000|2022-11-06 09:00:00|117.01|115.71|116.94|115.64|117.06|115.76|116.92|115.62|82
1667725500000|2022-11-06 09:05:00|116.95|115.65|116.92|115.62|117.01|115.71|116.88|115.58|76
1667725800000|2022-11-06 09:10:00|116.91|115.61|116.92|115.62|116.97|115.67|116.89|115.59|119
1667726100000|2022-11-06 09:15:00|116.93|115.63|117.08|115.78|117.09|115.79|116.9|115.6|83
1667726400000|2022-11-06 09:20:00|117.09|115.79|117.24|115.94|117.24|115.94|117.07|115.77|114
1667726700000|2022-11-06 09:25:00|117.23|115.93|117.02|115.72|117.24|115.94|117|115.7|157
1667727000000|2022-11-06 09:30:00|117.03|115.73|117.31|116.01|117.31|116.01|117|115.7|111
1667727300000|2022-11-06 09:35:00|117.3|116|117.32|116.02|117.34|116.04|117.24|115.94|146
1667727600000|2022-11-06 09:40:00|117.29|115.99|117.29|115.99|117.29|115.99|117.25|115.95|93
1667727900000|2022-11-06 09:45:00|117.28|115.98|117.15|115.85|117.3|116|117.14|115.84|122
1667728200000|2022-11-06 09:50:00|117.16|115.86|117.17|115.87|117.2|115.9|116.98|115.68|122
1667728500000|2022-11-06 09:55:00|117.16|115.86|117.07|115.77|117.17|115.87|117.06|115.76|128
1667728800000|2022-11-06 10:00:00|117.08|115.78|117.11|115.81|117.11|115.81|117.05|115.75|87
1667729100000|2022-11-06 10:05:00|117.09|115.79|117.21|115.91|117.22|115.92|117.09|115.79|32
1667729400000|2022-11-06 10:10:00|117.19|115.89|117.13|115.83|117.19|115.89|117|115.7|80
1667729700000|2022-11-06 10:15:00|117.14|115.84|117.12|115.82|117.14|115.84|117.12|115.82|5
1667730000000|2022-11-06 10:20:00|117.11|115.81|117.01|115.71|117.11|115.81|117.01|115.71|60
1667730300000|2022-11-06 10:25:00|117|115.7|117.11|115.81|117.11|115.81|116.98|115.68|54
1667730600000|2022-11-06 10:30:00|117.1|115.8|117.19|115.89|117.2|115.9|117.01|115.71|123
1667730900000|2022-11-06 10:35:00|117.17|115.87|117.37|116.07|117.39|116.09|117.17|115.87|69
1667731200000|2022-11-06 10:40:00|117.38|116.08|117.6|116.3|117.61|116.31|117.36|116.06|151
1667731500000|2022-11-06 10:45:00|117.61|116.31|117.41|116.11|117.61|116.31|117.4|116.1|52
1667731800000|2022-11-06 10:50:00|117.42|116.12|117.42|116.12|117.52|116.22|117.4|116.1|56
1667732100000|2022-11-06 10:55:00|117.41|116.11|117.6|116.3|117.63|116.33|117.24|115.94|91
1667732400000|2022-11-06 11:00:00|117.59|116.29|117.52|116.22|117.63|116.33|117.52|116.22|164
1667732700000|2022-11-06 11:05:00|117.51|116.21|117.47|116.17|117.52|116.22|117.46|116.16|54
1667733000000|2022-11-06 11:10:00|117.46|116.16|117.42|116.12|117.48|116.18|117.1|115.8|146
1667733300000|2022-11-06 11:15:00|117.41|116.11|117.09|115.79|117.48|116.18|117.07|115.77|200
1667733600000|2022-11-06 11:20:00|117.08|115.78|116.96|115.66|117.14|115.84|116.91|115.61|161
1667733900000|2022-11-06 11:25:00|116.99|115.69|117.14|115.84|117.14|115.84|116.77|115.47|120
1667734200000|2022-11-06 11:30:00|117.13|115.83|116.81|115.51|117.13|115.83|116.65|115.35|210
1667734500000|2022-11-06 11:35:00|116.83|115.53|116.98|115.68|117.01|115.71|116.81|115.51|94
1667734800000|2022-11-06 11:40:00|116.97|115.67|117.1|115.8|117.12|115.82|116.97|115.67|90
1667735100000|2022-11-06 11:45:00|117.09|115.79|117.01|115.71|117.11|115.81|116.88|115.58|163
1667735400000|2022-11-06 11:50:00|116.97|115.67|117.08|115.78|117.1|115.8|116.97|115.67|97
1667735700000|2022-11-06 11:55:00|117.07|115.77|117.08|115.78|117.09|115.79|116.91|115.61|65
1667736000000|2022-11-06 12:00:00|117.07|115.77|116.89|115.59|117.07|115.77|116.84|115.54|59
1667736300000|2022-11-06 12:05:00|116.88|115.58|116.93|115.63|116.99|115.69|116.79|115.49|114
1667736600000|2022-11-06 12:10:00|116.92|115.62|117.07|115.77|117.08|115.78|116.92|115.62|61
1667736900000|2022-11-06 12:15:00|117.06|115.76|117.11|115.81|117.19|115.89|117.05|115.75|40
1667737200000|2022-11-06 12:20:00|117.1|115.8|116.92|115.62|117.11|115.81|116.89|115.59|67
1667737500000|2022-11-06 12:25:00|116.93|115.63|116.99|115.69|117.02|115.72|116.9|115.6|78
1667737800000|2022-11-06 12:30:00|116.98|115.68|117.01|115.71|117.03|115.73|116.9|115.6|88
1667738100000|2022-11-06 12:35:00|117.02|115.72|116.91|115.61|117.02|115.72|116.88|115.58|54
1667738400000|2022-11-06 12:40:00|116.9|115.6|116.9|115.6|117|115.7|116.89|115.59|65
1667738700000|2022-11-06 12:45:00|116.89|115.59|116.67|115.37|116.9|115.6|116.67|115.37|143
1667739000000|2022-11-06 12:50:00|116.65|115.35|116.61|115.31|116.67|115.37|116.57|115.27|190
1667739300000|2022-11-06 12:55:00|116.6|115.3|116.68|115.38|116.72|115.42|116.59|115.29|108
1667739600000|2022-11-06 13:00:00|116.67|115.37|116.77|115.47|116.79|115.49|116.66|115.36|56
1667739900000|2022-11-06 13:05:00|116.76|115.46|116.67|115.37|116.78|115.48|116.65|115.35|87
1667740200000|2022-11-06 13:10:00|116.66|115.36|116.6|115.3|116.66|115.36|116.52|115.22|185
1667740500000|2022-11-06 13:15:00|116.61|115.31|116.7|115.4|116.71|115.41|116.59|115.29|91
1667740800000|2022-11-06 13:20:00|116.71|115.41|116.72|115.42|116.72|115.42|116.69|115.39|36
1667741100000|2022-11-06 13:25:00|116.71|115.41|116.91|115.61|116.91|115.61|116.7|115.4|44
1667741400000|2022-11-06 13:30:00|116.9|115.6|117.02|115.72|117.02|115.72|116.87|115.57|63
1667741700000|2022-11-06 13:35:00|117.01|115.71|117.1|115.8|117.1|115.8|116.91|115.61|43
1667742000000|2022-11-06 13:40:00|117.11|115.81|117.1|115.8|117.11|115.81|117.03|115.73|22
1667742300000|2022-11-06 13:45:00|117.09|115.79|117|115.7|117.11|115.81|116.99|115.69|60
1667742600000|2022-11-06 13:50:00|117.01|115.71|116.82|115.52|117.07|115.77|116.81|115.51|52
1667742900000|2022-11-06 13:55:00|116.81|115.51|116.82|115.52|117|115.7|116.81|115.51|105
1667743200000|2022-11-06 14:00:00|116.81|115.51|116.51|115.21|116.81|115.51|116.47|115.17|197
1667743500000|2022-11-06 14:05:00|116.52|115.22|116.42|115.12|116.62|115.32|116.42|115.12|182
1667743800000|2022-11-06 14:10:00|116.43|115.13|116.29|114.99|116.48|115.18|116.24|114.94|153
1667744100000|2022-11-06 14:15:00|116.3|115|116.58|115.28|116.58|115.28|116.29|114.99|104
1667744400000|2022-11-06 14:20:00|116.61|115.31|116.61|115.31|116.69|115.39|116.59|115.29|63
1667744700000|2022-11-06 14:25:00|116.6|115.3|116.51|115.21|116.6|115.3|116.5|115.2|92
1667745000000|2022-11-06 14:30:00|116.5|115.2|116.63|115.33|116.63|115.33|116.39|115.09|77
1667745300000|2022-11-06 14:35:00|116.64|115.34|116.81|115.51|116.84|115.54|116.64|115.34|124
1667745600000|2022-11-06 14:40:00|116.8|115.5|116.81|115.51|116.86|115.56|116.63|115.33|103
1667745900000|2022-11-06 14:45:00|116.82|115.52|116.89|115.59|116.96|115.66|116.74|115.44|183
1667746200000|2022-11-06 14:50:00|116.88|115.58|116.77|115.47|116.88|115.58|116.77|115.47|81
1667746500000|2022-11-06 14:55:00|116.78|115.48|116.7|115.4|116.78|115.48|116.67|115.37|38
1667746800000|2022-11-06 15:00:00|116.73|115.43|116.81|115.51|116.81|115.51|116.69|115.39|67
1667747100000|2022-11-06 15:05:00|116.8|115.5|116.82|115.52|116.82|115.52|116.77|115.47|284
1667747400000|2022-11-06 15:10:00|116.81|115.51|117|115.7|117.02|115.72|116.77|115.47|108
1667747700000|2022-11-06 15:15:00|116.99|115.69|117|115.7|117.01|115.71|116.9|115.6|75
1667748000000|2022-11-06 15:20:00|116.99|115.69|116.93|115.63|117|115.7|116.89|115.59|39
1667748300000|2022-11-06 15:25:00|116.98|115.68|117.04|115.74|117.09|115.79|116.97|115.67|76
1667748600000|2022-11-06 15:30:00|117.03|115.73|117.02|115.72|117.04|115.74|117.02|115.72|21
1667748900000|2022-11-06 15:35:00|117.03|115.73|117.11|115.81|117.12|115.82|117.02|115.72|57
1667749200000|2022-11-06 15:40:00|117.1|115.8|117.1|115.8|117.11|115.81|117.08|115.78|37
1667749500000|2022-11-06 15:45:00|117.09|115.79|116.9|115.6|117.12|115.82|116.9|115.6|81
1667749800000|2022-11-06 15:50:00|116.91|115.61|116.89|115.59|116.91|115.61|116.77|115.47|69
1667750100000|2022-11-06 15:55:00|116.88|115.58|116.6|115.3|116.88|115.58|116.59|115.29|144
1667750400000|2022-11-06 16:00:00|116.59|115.29|115.57|114.27|116.6|115.3|115.04|113.74|348
1667750700000|2022-11-06 16:05:00|115.56|114.26|116.28|114.98|116.33|115.03|115.4|114.1|199
1667751000000|2022-11-06 16:10:00|116.27|114.97|116.09|114.79|116.4|115.1|115.98|114.68|263
1667751300000|2022-11-06 16:15:00|116.1|114.8|116.13|114.83|116.41|115.11|116.02|114.72|191
1667751600000|2022-11-06 16:20:00|116.12|114.82|116.24|114.94|116.31|115.01|116.02|114.72|175
1667751900000|2022-11-06 16:25:00|116.25|114.95|116.33|115.03|116.34|115.04|116.09|114.79|114
1667752200000|2022-11-06 16:30:00|116.32|115.02|116.38|115.08|116.39|115.09|116.29|114.99|88
1667752500000|2022-11-06 16:35:00|116.39|115.09|116.39|115.09|116.4|115.1|116.19|114.89|96
1667752800000|2022-11-06 16:40:00|116.38|115.08|116.3|115|116.41|115.11|116.29|114.99|78
1667753100000|2022-11-06 16:45:00|116.31|115.01|116.22|114.92|116.34|115.04|116|114.7|168
1667753400000|2022-11-06 16:50:00|116.23|114.93|116.19|114.89|116.3|115|116.16|114.86|110
1667753700000|2022-11-06 16:55:00|116.2|114.9|116.09|114.79|116.28|114.98|116.09|114.79|112
1667754000000|2022-11-06 17:00:00|116.1|114.8|115.88|114.58|116.1|114.8|115.72|114.42|134
1667754300000|2022-11-06 17:05:00|115.89|114.59|115.97|114.67|115.99|114.69|115.88|114.58|123
1667754600000|2022-11-06 17:10:00|115.94|114.64|116.16|114.86|116.18|114.88|115.92|114.62|42
1667754900000|2022-11-06 17:15:00|116.19|114.89|115.78|114.48|116.19|114.89|115.78|114.48|101
1667755200000|2022-11-06 17:20:00|115.79|114.49|115.52|114.22|115.8|114.5|115.33|114.03|281
1667755500000|2022-11-06 17:25:00|115.53|114.23|115.62|114.32|115.72|114.42|115.52|114.22|157
1667755800000|2022-11-06 17:30:00|115.61|114.31|115.63|114.33|115.71|114.41|115.52|114.22|132
1667756100000|2022-11-06 17:35:00|115.62|114.32|115.63|114.33|115.65|114.35|115.6|114.3|116
1667756400000|2022-11-06 17:40:00|115.64|114.34|115.5|114.2|115.64|114.34|115.5|114.2|92
1667756700000|2022-11-06 17:45:00|115.49|114.19|115.42|114.12|115.53|114.23|115.32|114.02|135
1667757000000|2022-11-06 17:50:00|115.41|114.11|115.51|114.21|115.56|114.26|115.4|114.1|97
1667757300000|2022-11-06 17:55:00|115.52|114.22|115.52|114.22|115.63|114.33|115.51|114.21|71
1667757600000|2022-11-06 18:00:00|115.51|114.21|115.33|114.03|115.52|114.22|115.32|114.02|166
1667757900000|2022-11-06 18:05:00|115.34|114.04|115.53|114.23|115.53|114.23|115.33|114.03|164
1667758200000|2022-11-06 18:10:00|115.51|114.21|115.33|114.03|115.54|114.24|115.32|114.02|114
1667758500000|2022-11-06 18:15:00|115.32|114.02|115.17|113.87|115.41|114.11|114.99|113.69|183
1667758800000|2022-11-06 18:20:00|115.15|113.85|115.01|113.71|115.38|114.08|115.01|113.71|161
1667759100000|2022-11-06 18:25:00|115.02|113.72|114.94|113.64|115.1|113.8|114.57|113.27|281
1667759400000|2022-11-06 18:30:00|114.93|113.63|114.94|113.64|114.95|113.65|114.57|113.27|242
1667759700000|2022-11-06 18:35:00|114.95|113.65|115.08|113.78|115.13|113.83|114.94|113.64|129
1667760000000|2022-11-06 18:40:00|115.09|113.79|114.83|113.53|115.09|113.79|114.71|113.41|95
1667760300000|2022-11-06 18:45:00|114.82|113.52|114.91|113.61|115.04|113.74|114.82|113.52|108
1667760600000|2022-11-06 18:50:00|114.9|113.6|115.07|113.77|115.08|113.78|114.83|113.53|80
1667760900000|2022-11-06 18:55:00|115.08|113.78|115.21|113.91|115.24|113.94|115.08|113.78|32
1667761200000|2022-11-06 19:00:00|115.2|113.9|114.94|113.64|115.2|113.9|114.9|113.6|75
1667761500000|2022-11-06 19:05:00|114.95|113.65|114.93|113.63|115.14|113.84|114.9|113.6|224
1667761800000|2022-11-06 19:10:00|114.92|113.62|114.94|113.64|114.95|113.65|114.84|113.54|172
1667762100000|2022-11-06 19:15:00|114.93|113.63|114.89|113.59|114.96|113.66|114.79|113.49|110
1667762400000|2022-11-06 19:20:00|114.9|113.6|115.08|113.78|115.15|113.85|114.89|113.59|72
1667762700000|2022-11-06 19:25:00|115.09|113.79|115.13|113.83|115.14|113.84|114.89|113.59|118
1667763000000|2022-11-06 19:30:00|115.11|113.81|114.78|113.48|115.11|113.81|114.72|113.42|147
1667763300000|2022-11-06 19:35:00|114.79|113.49|114.47|113.17|114.79|113.49|114.38|113.08|131
1667763600000|2022-11-06 19:40:00|114.46|113.16|114.34|113.04|114.52|113.22|114.23|112.93|116
1667763900000|2022-11-06 19:45:00|114.33|113.03|114.49|113.19|114.68|113.38|114.32|113.02|172
1667764200000|2022-11-06 19:50:00|114.48|113.18|114.64|113.34|114.68|113.38|114.36|113.06|210
1667764500000|2022-11-06 19:55:00|114.65|113.35|114.62|113.32|114.66|113.36|114.53|113.23|218
1667764800000|2022-11-06 20:00:00|114.63|113.33|114.76|113.46|114.77|113.47|114.49|113.19|155
1667765100000|2022-11-06 20:05:00|114.8|113.5|114.52|113.22|114.8|113.5|114.41|113.11|124
1667765400000|2022-11-06 20:10:00|114.54|113.24|114.73|113.43|114.73|113.43|114.4|113.1|141
1667765700000|2022-11-06 20:15:00|114.72|113.42|114.69|113.39|114.74|113.44|114.36|113.06|186
1667766000000|2022-11-06 20:20:00|114.7|113.4|114.48|113.18|114.7|113.4|114.4|113.1|113
1667766300000|2022-11-06 20:25:00|114.47|113.17|114.51|113.21|114.51|113.21|114.39|113.09|64
1667766600000|2022-11-06 20:30:00|114.5|113.2|114.54|113.24|114.54|113.24|114.39|113.09|82
1667766900000|2022-11-06 20:35:00|114.52|113.22|114.49|113.19|114.56|113.26|114.48|113.18|77
1667767200000|2022-11-06 20:40:00|114.48|113.18|114.42|113.12|114.67|113.37|114.41|113.11|87
1667767500000|2022-11-06 20:45:00|114.41|113.11|114.32|113.02|114.45|113.15|114.26|112.96|118
1667767800000|2022-11-06 20:50:00|114.34|113.04|114.71|113.41|114.71|113.41|114.34|113.04|76
1667768100000|2022-11-06 20:55:00|114.7|113.4|114.64|113.34|114.7|113.4|114.51|113.21|128
1667768400000|2022-11-06 21:00:00|114.63|113.33|114.5|113.2|114.67|113.37|114.49|113.19|115
1667768700000|2022-11-06 21:05:00|114.51|113.21|114.48|113.18|114.52|113.22|114.3|113|93
1667769000000|2022-11-06 21:10:00|114.47|113.17|114.48|113.18|114.58|113.28|114.31|113.01|109
1667769300000|2022-11-06 21:15:00|114.45|113.15|114.4|113.1|114.45|113.15|114.34|113.04|77
1667769600000|2022-11-06 21:20:00|114.39|113.09|114.44|113.14|114.46|113.16|114.31|113.01|97
1667769900000|2022-11-06 21:25:00|114.45|113.15|114.51|113.21|114.52|113.22|114.31|113.01|120
1667770200000|2022-11-06 21:30:00|114.52|113.22|114.52|113.22|114.53|113.23|114.44|113.14|46
1667770500000|2022-11-06 21:35:00|114.55|113.25|114.5|113.2|114.63|113.33|114.5|113.2|110
1667770800000|2022-11-06 21:40:00|114.48|113.18|114.49|113.19|114.54|113.24|114.38|113.08|169
1667771100000|2022-11-06 21:45:00|114.48|113.18|114.31|113.01|114.48|113.18|114.29|112.99|178
1667771400000|2022-11-06 21:50:00|114.32|113.02|113.8|112.5|114.42|113.12|113.8|112.5|144
1667771700000|2022-11-06 21:55:00|113.79|112.49|113.77|112.47|113.96|112.66|113.63|112.33|216
1667772000000|2022-11-06 22:00:00|113.76|112.46|113.72|112.42|113.89|112.59|113.45|112.15|187
1667772300000|2022-11-06 22:05:00|113.71|112.41|113.95|112.65|114.01|112.71|113.68|112.38|160
1667772600000|2022-11-06 22:10:00|113.93|112.63|113.5|112.2|113.93|112.63|113.48|112.18|152
1667772900000|2022-11-06 22:15:00|113.51|112.21|112.88|111.58|113.52|112.22|112.77|111.47|209
1667773200000|2022-11-06 22:20:00|112.89|111.59|113.24|111.94|113.24|111.94|112.88|111.58|83
1667773500000|2022-11-06 22:25:00|113.23|111.93|113.48|112.18|113.48|112.18|113.23|111.93|128
1667773800000|2022-11-06 22:30:00|113.49|112.19|113.41|112.11|113.57|112.27|113.41|112.11|72
1667774100000|2022-11-06 22:35:00|113.4|112.1|113.36|112.06|113.49|112.19|113.34|112.04|217
1667774400000|2022-11-06 22:40:00|113.34|112.04|113.48|112.18|113.52|112.22|113.25|111.95|114
1667774700000|2022-11-06 22:45:00|113.47|112.17|113.52|112.22|113.53|112.23|113.28|111.98|158
1667775000000|2022-11-06 22:50:00|113.53|112.23|113.44|112.14|113.58|112.28|113.29|111.99|234
1667775300000|2022-11-06 22:55:00|113.46|112.16|113.42|112.12|113.48|112.18|113.41|112.11|311
1667775600000|2022-11-06 23:00:00|113.41|112.11|113.22|111.92|113.43|112.13|112.92|111.62|363
1667775900000|2022-11-06 23:05:00|113.21|111.91|112.58|111.28|113.21|111.91|112.54|111.24|357
1667776200000|2022-11-06 23:10:00|112.6|111.3|112.54|111.24|112.76|111.46|112.48|111.18|264
1667776500000|2022-11-06 23:15:00|112.52|111.22|112.73|111.43|112.9|111.6|112.51|111.21|273
1667776800000|2022-11-06 23:20:00|112.72|111.42|112.34|111.04|112.72|111.42|112.21|110.91|301
1667777100000|2022-11-06 23:25:00|112.33|111.03|112.54|111.24|112.56|111.26|112.22|110.92|210
1667777400000|2022-11-06 23:30:00|112.52|111.22|112.07|110.77|112.68|111.38|111.99|110.69|232
1667777700000|2022-11-06 23:35:00|112.08|110.78|111.62|110.32|112.15|110.85|111.4|110.1|285
1667778000000|2022-11-06 23:40:00|111.63|110.33|112.35|111.05|112.36|111.06|111.63|110.33|250
1667778300000|2022-11-06 23:45:00|112.34|111.04|112.32|111.02|112.36|111.06|112.12|110.82|218
1667778600000|2022-11-06 23:50:00|112.33|111.03|112.01|110.71|112.33|111.03|112|110.7|285
1667778900000|2022-11-06 23:55:00|112.02|110.72|111.92|110.62|112.08|110.78|111.85|110.55|296
1667779200000|2022-11-07 00:00:00|111.93|110.63|112.19|110.89|112.2|110.9|111.54|110.24|354
1667779500000|2022-11-07 00:05:00|112.18|110.88|112.51|111.21|112.53|111.23|112.18|110.88|190
1667779800000|2022-11-07 00:10:00|112.52|111.22|112.76|111.46|112.76|111.46|112.42|111.12|233
1667780100000|2022-11-07 00:15:00|112.78|111.48|112.92|111.62|112.94|111.64|112.6|111.3|187
1667780400000|2022-11-07 00:20:00|112.91|111.61|112.94|111.64|112.97|111.67|112.85|111.55|83
1667780700000|2022-11-07 00:25:00|112.92|111.62|112.92|111.62|112.93|111.63|112.87|111.57|41
1667781000000|2022-11-07 00:30:00|112.91|111.61|112.85|111.55|112.93|111.63|112.83|111.53|99
1667781300000|2022-11-07 00:35:00|112.84|111.54|113.07|111.77|113.18|111.88|112.62|111.32|210
1667781600000|2022-11-07 00:40:00|113.11|111.81|112.96|111.66|113.11|111.81|112.94|111.64|168
1667781900000|2022-11-07 00:45:00|112.95|111.65|112.89|111.59|113.01|111.71|112.85|111.55|173
1667782200000|2022-11-07 00:50:00|112.9|111.6|112.66|111.36|112.92|111.62|112.61|111.31|250
1667782500000|2022-11-07 00:55:00|112.69|111.39|112.95|111.65|113.19|111.89|112.69|111.39|223
1667782800000|2022-11-07 01:00:00|112.94|111.64|113|111.7|113.03|111.73|112.73|111.43|162
1667783100000|2022-11-07 01:05:00|112.99|111.69|113.04|111.74|113.13|111.83|112.91|111.61|154
1667783400000|2022-11-07 01:10:00|113.03|111.73|112.92|111.62|113.03|111.73|112.91|111.61|155
1667783700000|2022-11-07 01:15:00|112.93|111.63|112.95|111.65|113.03|111.73|112.82|111.52|200
1667784000000|2022-11-07 01:20:00|112.97|111.67|113.21|111.91|113.22|111.92|112.96|111.66|111
1667784300000|2022-11-07 01:25:00|113.22|111.92|113.61|112.31|113.64|112.34|113.22|111.92|151
1667784600000|2022-11-07 01:30:00|113.57|112.27|113.52|112.22|113.73|112.43|113.48|112.18|199
1667784900000|2022-11-07 01:35:00|113.53|112.23|113.81|112.51|113.82|112.52|113.52|112.22|174
1667785200000|2022-11-07 01:40:00|113.8|112.5|113.91|112.61|113.94|112.64|113.72|112.42|203
1667785500000|2022-11-07 01:45:00|113.9|112.6|113.96|112.66|114|112.7|113.71|112.41|203
1667785800000|2022-11-07 01:50:00|113.97|112.67|113.99|112.69|114|112.7|113.86|112.56|60
1667786100000|2022-11-07 01:55:00|113.98|112.68|113.95|112.65|114.01|112.71|113.91|112.61|87
1667786400000|2022-11-07 02:00:00|113.89|112.59|113.79|112.49|113.98|112.68|113.79|112.49|124
1667786700000|2022-11-07 02:05:00|113.8|112.5|114.06|112.76|114.06|112.76|113.79|112.49|165
1667787000000|2022-11-07 02:10:00|114.07|112.77|114.13|112.83|114.14|112.84|113.96|112.66|186
1667787300000|2022-11-07 02:15:00|114.12|112.82|114.14|112.84|114.34|113.04|114.11|112.81|238
1667787600000|2022-11-07 02:20:00|114.12|112.82|114.21|112.91|114.22|112.92|114.11|112.81|178
1667787900000|2022-11-07 02:25:00|114.2|112.9|114|112.7|114.2|112.9|114|112.7|115
1667788200000|2022-11-07 02:30:00|114.01|112.71|114.05|112.75|114.14|112.84|113.98|112.68|104
1667788500000|2022-11-07 02:35:00|114.02|112.72|114.12|112.82|114.14|112.84|114|112.7|204
1667788800000|2022-11-07 02:40:00|114.13|112.83|114.29|112.99|114.34|113.04|114.11|112.81|123
1667789100000|2022-11-07 02:45:00|114.25|112.95|114.22|112.92|114.25|112.95|114.11|112.81|99
1667789400000|2022-11-07 02:50:00|114.21|112.91|114.07|112.77|114.23|112.93|114.06|112.76|130
1667789700000|2022-11-07 02:55:00|114.06|112.76|114.11|112.81|114.13|112.83|114|112.7|51
1667790000000|2022-11-07 03:00:00|114.12|112.82|113.91|112.61|114.13|112.83|113.91|112.61|120
1667790300000|2022-11-07 03:05:00|113.9|112.6|113.89|112.59|114.01|112.71|113.86|112.56|54
1667790600000|2022-11-07 03:10:00|113.88|112.58|113.83|112.53|113.93|112.63|113.8|112.5|87
1667790900000|2022-11-07 03:15:00|113.82|112.52|113.8|112.5|113.85|112.55|113.79|112.49|105
1667791200000|2022-11-07 03:20:00|113.81|112.51|113.6|112.3|113.81|112.51|113.6|112.3|34
1667791500000|2022-11-07 03:25:00|113.62|112.32|113.58|112.28|113.72|112.42|113.58|112.28|44
1667791800000|2022-11-07 03:30:00|113.59|112.29|113.59|112.29|113.62|112.32|113.57|112.27|17
1667792100000|2022-11-07 03:35:00|113.61|112.31|113.73|112.43|113.73|112.43|113.6|112.3|39
1667792400000|2022-11-07 03:40:00|113.72|112.42|113.62|112.32|113.73|112.43|113.59|112.29|59
1667792700000|2022-11-07 03:45:00|113.61|112.31|113.59|112.29|113.63|112.33|113.58|112.28|45
1667793000000|2022-11-07 03:50:00|113.58|112.28|113.7|112.4|113.71|112.41|113.58|112.28|64
1667793300000|2022-11-07 03:55:00|113.71|112.41|113.69|112.39|113.73|112.43|113.62|112.32|76
1667793600000|2022-11-07 04:00:00|113.68|112.38|113.61|112.31|113.68|112.38|113.6|112.3|25
1667793900000|2022-11-07 04:05:00|113.6|112.3|113.4|112.1|113.61|112.31|113.39|112.09|150
1667794200000|2022-11-07 04:10:00|113.39|112.09|113.41|112.11|113.52|112.22|113.39|112.09|52
1667794500000|2022-11-07 04:15:00|113.42|112.12|113.51|112.21|113.52|112.22|113.41|112.11|105
1667794800000|2022-11-07 04:20:00|113.5|112.2|113.51|112.21|113.52|112.22|113.3|112|77
1667795100000|2022-11-07 04:25:00|113.52|112.22|113.42|112.12|113.53|112.23|113.41|112.11|109
1667795400000|2022-11-07 04:30:00|113.41|112.11|113.52|112.22|113.55|112.25|113.41|112.11|85
1667795700000|2022-11-07 04:35:00|113.53|112.23|113.52|112.22|113.53|112.23|113.51|112.21|110
1667796000000|2022-11-07 04:40:00|113.51|112.21|113.63|112.33|113.64|112.34|113.51|112.21|76
1667796300000|2022-11-07 04:45:00|113.66|112.36|113.59|112.29|113.7|112.4|113.59|112.29|118
1667796600000|2022-11-07 04:50:00|113.6|112.3|113.68|112.38|113.69|112.39|113.59|112.29|138
1667796900000|2022-11-07 04:55:00|113.69|112.39|113.74|112.44|113.76|112.46|113.67|112.37|22
1667797200000|2022-11-07 05:00:00|113.75|112.45|113.82|112.52|113.82|112.52|113.69|112.39|119
1667797500000|2022-11-07 05:05:00|113.84|112.54|113.74|112.44|113.91|112.61|113.73|112.43|84
1667797800000|2022-11-07 05:10:00|113.75|112.45|113.72|112.42|113.84|112.54|113.63|112.33|141
1667798100000|2022-11-07 05:15:00|113.71|112.41|113.74|112.44|113.74|112.44|113.66|112.36|197
1667798400000|2022-11-07 05:20:00|113.73|112.43|113.79|112.49|113.79|112.49|113.71|112.41|143
1667798700000|2022-11-07 05:25:00|113.78|112.48|113.72|112.42|113.79|112.49|113.71|112.41|76
1667799000000|2022-11-07 05:30:00|113.71|112.41|113.9|112.6|114.01|112.71|113.71|112.41|134
1667799300000|2022-11-07 05:35:00|113.91|112.61|113.92|112.62|113.92|112.62|113.81|112.51|132
1667799600000|2022-11-07 05:40:00|113.91|112.61|113.91|112.61|113.93|112.63|113.81|112.51|111
1667799900000|2022-11-07 05:45:00|113.9|112.6|113.83|112.53|113.9|112.6|113.74|112.44|117
1667800200000|2022-11-07 05:50:00|113.82|112.52|113.7|112.4|113.84|112.54|113.7|112.4|50
1667800500000|2022-11-07 05:55:00|113.71|112.41|113.69|112.39|113.72|112.42|113.69|112.39|54
1667800800000|2022-11-07 06:00:00|113.7|112.4|113.6|112.3|113.72|112.42|113.59|112.29|35
1667801100000|2022-11-07 06:05:00|113.61|112.31|113.77|112.47|113.85|112.55|113.61|112.31|85
1667801400000|2022-11-07 06:10:00|113.76|112.46|113.5|112.2|113.77|112.47|113.5|112.2|48
1667801700000|2022-11-07 06:15:00|113.51|112.21|113.55|112.25|113.56|112.26|113.19|111.89|164
1667802000000|2022-11-07 06:20:00|113.5|112.2|113.52|112.22|113.6|112.3|113.41|112.11|247
1667802300000|2022-11-07 06:25:00|113.51|112.21|113.53|112.23|113.61|112.31|113.41|112.11|265
1667802600000|2022-11-07 06:30:00|113.54|112.24|113.65|112.35|113.65|112.35|113.53|112.23|153
1667802900000|2022-11-07 06:35:00|113.63|112.33|113.73|112.43|113.74|112.44|113.62|112.32|140
1667803200000|2022-11-07 06:40:00|113.74|112.44|113.64|112.34|113.74|112.44|113.6|112.3|170
1667803500000|2022-11-07 06:45:00|113.63|112.33|113.52|112.22|113.66|112.36|113.46|112.16|207
1667803800000|2022-11-07 06:50:00|113.51|112.21|113.53|112.23|113.55|112.25|113.49|112.19|204
1667804100000|2022-11-07 06:55:00|113.54|112.24|113.42|112.12|113.54|112.24|113.4|112.1|156
1667804400000|2022-11-07 07:00:00|113.41|112.11|112.92|111.62|113.41|112.11|112.72|111.42|373
1667804700000|2022-11-07 07:05:00|112.93|111.63|112.72|111.42|112.96|111.66|112.6|111.3|410
1667805000000|2022-11-07 07:10:00|112.74|111.44|112.56|111.26|112.96|111.66|112.56|111.26|245
1667805300000|2022-11-07 07:15:00|112.58|111.28|112.53|111.23|112.69|111.39|112.47|111.17|196
1667805600000|2022-11-07 07:20:00|112.52|111.22|112.49|111.19|112.69|111.39|112.46|111.16|162
1667805900000|2022-11-07 07:25:00|112.48|111.18|112.68|111.38|112.76|111.46|112.48|111.18|183
1667806200000|2022-11-07 07:30:00|112.67|111.37|112.4|111.1|112.71|111.41|112.39|111.09|171
1667806500000|2022-11-07 07:35:00|112.41|111.11|112.34|111.04|112.47|111.17|112.32|111.02|235
1667806800000|2022-11-07 07:40:00|112.33|111.03|111.68|110.38|112.35|111.05|111.64|110.34|327
1667807100000|2022-11-07 07:45:00|111.69|110.39|111.9|110.6|112.12|110.82|111.67|110.37|382
1667807400000|2022-11-07 07:50:00|111.89|110.59|111.41|110.11|111.89|110.59|110.88|109.58|412
1667807700000|2022-11-07 07:55:00|111.42|110.12|111.51|110.21|111.52|110.22|111|109.7|355
1667808000000|2022-11-07 08:00:00|111.5|110.2|111.81|110.51|111.93|110.63|111.37|110.07|392
1667808300000|2022-11-07 08:05:00|111.82|110.52|111.84|110.54|111.85|110.55|111.73|110.43|283
1667808600000|2022-11-07 08:10:00|111.83|110.53|111.96|110.66|111.96|110.66|111.82|110.52|211
1667808900000|2022-11-07 08:15:00|111.95|110.65|112.13|110.83|112.16|110.86|111.9|110.6|246
1667809200000|2022-11-07 08:20:00|112.12|110.82|111.93|110.63|112.14|110.84|111.92|110.62|237
1667809500000|2022-11-07 08:25:00|111.94|110.64|112.11|110.81|112.13|110.83|111.92|110.62|191
1667809800000|2022-11-07 08:30:00|112.13|110.83|112.26|110.96|112.39|111.09|112.09|110.79|312
1667810100000|2022-11-07 08:35:00|112.27|110.97|112.34|111.04|112.44|111.14|112.24|110.94|291
1667810400000|2022-11-07 08:40:00|112.35|111.05|112.39|111.09|112.42|111.12|112.32|111.02|206
1667810700000|2022-11-07 08:45:00|112.41|111.11|112.42|111.12|112.43|111.13|112.33|111.03|131
1667811000000|2022-11-07 08:50:00|112.4|111.1|112.5|111.2|112.51|111.21|112.4|111.1|118
1667811300000|2022-11-07 08:55:00|112.51|111.21|112.73|111.43|112.8|111.5|112.5|111.2|242
1667811600000|2022-11-07 09:00:00|112.74|111.44|112.78|111.48|112.84|111.54|112.62|111.32|260
1667811900000|2022-11-07 09:05:00|112.79|111.49|112.92|111.62|112.96|111.66|112.78|111.48|102
1667812200000|2022-11-07 09:10:00|112.93|111.63|112.93|111.63|112.96|111.66|112.89|111.59|216
1667812500000|2022-11-07 09:15:00|112.92|111.62|112.74|111.44|112.92|111.62|112.57|111.27|125
1667812800000|2022-11-07 09:20:00|112.72|111.42|112.7|111.4|112.75|111.45|112.61|111.31|138
1667813100000|2022-11-07 09:25:00|112.71|111.41|112.71|111.41|112.73|111.43|112.57|111.27|158
1667813400000|2022-11-07 09:30:00|112.72|111.42|112.73|111.43|112.76|111.46|112.7|111.4|265
1667813700000|2022-11-07 09:35:00|112.74|111.44|112.63|111.33|112.76|111.46|112.6|111.3|147
1667814000000|2022-11-07 09:40:00|112.64|111.34|112.73|111.43|112.73|111.43|112.58|111.28|198
1667814300000|2022-11-07 09:45:00|112.74|111.44|112.61|111.31|112.74|111.44|112.6|111.3|116
1667814600000|2022-11-07 09:50:00|112.6|111.3|112.63|111.33|112.65|111.35|112.53|111.23|197
1667814900000|2022-11-07 09:55:00|112.62|111.32|112.61|111.31|112.63|111.33|112.5|111.2|65
1667815200000|2022-11-07 10:00:00|112.6|111.3|112.82|111.52|112.83|111.53|112.6|111.3|122
1667815500000|2022-11-07 10:05:00|112.85|111.55|113.05|111.75|113.16|111.86|112.84|111.54|129
1667815800000|2022-11-07 10:10:00|113.04|111.74|113.22|111.92|113.24|111.94|113.01|111.71|159
1667816100000|2022-11-07 10:15:00|113.21|111.91|113.42|112.12|113.43|112.13|113.1|111.8|190
1667816400000|2022-11-07 10:20:00|113.41|112.11|113.23|111.93|113.44|112.14|113.12|111.82|301
1667816700000|2022-11-07 10:25:00|113.22|111.92|113.12|111.82|113.31|112.01|113.11|111.81|134
1667817000000|2022-11-07 10:30:00|113.11|111.81|113.21|111.91|113.23|111.93|113.11|111.81|143
1667817300000|2022-11-07 10:35:00|113.22|111.92|113.02|111.72|113.22|111.92|113.01|111.71|29
1667817600000|2022-11-07 10:40:00|113.01|111.71|112.94|111.64|113.03|111.73|112.9|111.6|174
1667817900000|2022-11-07 10:45:00|112.92|111.62|112.92|111.62|113.02|111.72|112.9|111.6|238
1667818200000|2022-11-07 10:50:00|112.91|111.61|113.01|111.71|113.02|111.72|112.9|111.6|80
1667818500000|2022-11-07 10:55:00|113.02|111.72|112.94|111.64|113.02|111.72|112.92|111.62|27
1667818800000|2022-11-07 11:00:00|112.95|111.65|113.03|111.73|113.05|111.75|112.94|111.64|72
1667819100000|2022-11-07 11:05:00|113.02|111.72|113.02|111.72|113.05|111.75|113|111.7|141
1667819400000|2022-11-07 11:10:00|113.01|111.71|113.06|111.76|113.14|111.84|113.01|111.71|60
1667819700000|2022-11-07 11:15:00|113.07|111.77|112.97|111.67|113.07|111.77|112.95|111.65|106
1667820000000|2022-11-07 11:20:00|112.96|111.66|112.89|111.59|112.97|111.67|112.89|111.59|30
1667820300000|2022-11-07 11:25:00|112.9|111.6|113.09|111.79|113.13|111.83|112.9|111.6|92
1667820600000|2022-11-07 11:30:00|113.1|111.8|113.35|112.05|113.36|112.06|113.09|111.79|94
1667820900000|2022-11-07 11:35:00|113.36|112.06|113.18|111.88|113.36|112.06|113.18|111.88|39
1667821200000|2022-11-07 11:40:00|113.19|111.89|113.12|111.82|113.21|111.91|113.1|111.8|85
1667821500000|2022-11-07 11:45:00|113.13|111.83|113.21|111.91|113.22|111.92|113.06|111.76|75
1667821800000|2022-11-07 11:50:00|113.2|111.9|113.08|111.78|113.21|111.91|113.06|111.76|41
1667822100000|2022-11-07 11:55:00|113.09|111.79|113.01|111.71|113.09|111.79|112.96|111.66|109
1667822400000|2022-11-07 12:00:00|113.04|111.74|113.16|111.86|113.16|111.86|112.97|111.67|87
1667822700000|2022-11-07 12:05:00|113.14|111.84|113.37|112.07|113.38|112.08|113.14|111.84|161
1667823000000|2022-11-07 12:10:00|113.36|112.06|113.21|111.91|113.42|112.12|113.17|111.87|205
1667823300000|2022-11-07 12:15:00|113.22|111.92|113.1|111.8|113.3|112|113.1|111.8|132
1667823600000|2022-11-07 12:20:00|113.11|111.81|113.01|111.71|113.13|111.83|113.01|111.71|105
1667823900000|2022-11-07 12:25:00|113.02|111.72|112.81|111.51|113.09|111.79|112.71|111.41|187
1667824200000|2022-11-07 12:30:00|112.82|111.52|112.79|111.49|112.85|111.55|112.73|111.43|193
1667824500000|2022-11-07 12:35:00|112.78|111.48|112.77|111.47|112.79|111.49|112.73|111.43|117
1667824800000|2022-11-07 12:40:00|112.78|111.48|112.97|111.67|112.99|111.69|112.77|111.47|150
1667825100000|2022-11-07 12:45:00|112.96|111.66|112.92|111.62|112.99|111.69|112.9|111.6|137
1667825400000|2022-11-07 12:50:00|112.91|111.61|112.91|111.61|112.95|111.65|112.89|111.59|64
1667825700000|2022-11-07 12:55:00|112.9|111.6|113.44|112.14|113.44|112.14|112.9|111.6|177
1667826000000|2022-11-07 13:00:00|113.43|112.13|113.43|112.13|113.54|112.24|113.12|111.82|277
1667826300000|2022-11-07 13:05:00|113.42|112.12|113.34|112.04|113.53|112.23|113.33|112.03|154
1667826600000|2022-11-07 13:10:00|113.33|112.03|113.26|111.96|113.37|112.07|113.21|111.91|204
1667826900000|2022-11-07 13:15:00|113.27|111.97|113.23|111.93|113.45|112.15|113.22|111.92|274
1667827200000|2022-11-07 13:20:00|113.22|111.92|112.94|111.64|113.22|111.92|112.9|111.6|257
1667827500000|2022-11-07 13:25:00|112.93|111.63|112.92|111.62|112.94|111.64|112.65|111.35|122
1667827800000|2022-11-07 13:30:00|112.91|111.61|113.25|111.95|113.39|112.09|112.91|111.61|361
1667828100000|2022-11-07 13:35:00|113.27|111.97|113.34|112.04|113.38|112.08|113.23|111.93|312
1667828400000|2022-11-07 13:40:00|113.33|112.03|113.22|111.92|113.36|112.06|113.22|111.92|235
1667828700000|2022-11-07 13:45:00|113.23|111.93|113.1|111.8|113.25|111.95|113.1|111.8|102
1667829000000|2022-11-07 13:50:00|113.09|111.79|113.13|111.83|113.26|111.96|113.09|111.79|138
1667829300000|2022-11-07 13:55:00|113.12|111.82|113.24|111.94|113.31|112.01|113.11|111.81|191
1667829600000|2022-11-07 14:00:00|113.23|111.93|113.08|111.78|113.33|112.03|113.08|111.78|153
1667829900000|2022-11-07 14:05:00|113.06|111.76|112.94|111.64|113.09|111.79|112.84|111.54|195
1667830200000|2022-11-07 14:10:00|112.93|111.63|112.84|111.54|113.01|111.71|112.82|111.52|205
1667830500000|2022-11-07 14:15:00|112.82|111.52|113.08|111.78|113.12|111.82|112.82|111.52|271
1667830800000|2022-11-07 14:20:00|113.09|111.79|113.19|111.89|113.32|112.02|113.08|111.78|223
1667831100000|2022-11-07 14:25:00|113.2|111.9|113.35|112.05|113.36|112.06|113.18|111.88|333
1667831400000|2022-11-07 14:30:00|113.33|112.03|113.17|111.87|113.55|112.25|112.92|111.62|348
1667831700000|2022-11-07 14:35:00|113.16|111.86|113.08|111.78|113.35|112.05|112.85|111.55|473
1667832000000|2022-11-07 14:40:00|113.09|111.79|113.5|112.2|113.5|112.2|113.07|111.77|279
1667832300000|2022-11-07 14:45:00|113.47|112.17|113.25|111.95|113.58|112.28|113.22|111.92|230
1667832600000|2022-11-07 14:50:00|113.24|111.94|113.14|111.84|113.33|112.03|113.01|111.71|271
1667832900000|2022-11-07 14:55:00|113.13|111.83|113.19|111.89|113.25|111.95|113.12|111.82|205
1667833200000|2022-11-07 15:00:00|113.2|111.9|113.82|112.52|113.84|112.54|113.2|111.9|239
1667833500000|2022-11-07 15:05:00|113.83|112.53|113.6|112.3|113.83|112.53|113.44|112.14|208
1667833800000|2022-11-07 15:10:00|113.62|112.32|113.51|112.21|113.73|112.43|113.39|112.09|321
1667834100000|2022-11-07 15:15:00|113.5|112.2|113.86|112.56|114.01|112.71|113.4|112.1|411
1667834400000|2022-11-07 15:20:00|113.85|112.55|113.9|112.6|113.92|112.62|113.78|112.48|222
1667834700000|2022-11-07 15:25:00|113.92|112.62|113.81|112.51|113.92|112.62|113.78|112.48|136
1667835000000|2022-11-07 15:30:00|113.82|112.52|113.7|112.4|113.91|112.61|113.59|112.29|257
1667835300000|2022-11-07 15:35:00|113.71|112.41|113.68|112.38|113.84|112.54|113.61|112.31|244
1667835600000|2022-11-07 15:40:00|113.67|112.37|114.06|112.76|114.07|112.77|113.67|112.37|212
1667835900000|2022-11-07 15:45:00|114.05|112.75|114.2|112.9|114.22|112.92|113.98|112.68|219
1667836200000|2022-11-07 15:50:00|114.21|112.91|114.4|113.1|114.43|113.13|114.19|112.89|80
1667836500000|2022-11-07 15:55:00|114.39|113.09|114.41|113.11|114.48|113.18|114.38|113.08|161
1667836800000|2022-11-07 16:00:00|114.4|113.1|114.11|112.81|114.42|113.12|114.02|112.72|232
1667837100000|2022-11-07 16:05:00|114.09|112.79|114.08|112.78|114.12|112.82|113.87|112.57|111
1667837400000|2022-11-07 16:10:00|114.07|112.77|113.81|112.51|114.08|112.78|113.77|112.47|131
1667837700000|2022-11-07 16:15:00|113.82|112.52|113.89|112.59|114.02|112.72|113.79|112.49|144
1667838000000|2022-11-07 16:20:00|113.9|112.6|113.79|112.49|113.99|112.69|113.68|112.38|188
1667838300000|2022-11-07 16:25:00|113.81|112.51|113.88|112.58|114.04|112.74|113.8|112.5|137
1667838600000|2022-11-07 16:30:00|113.87|112.57|114|112.7|114.11|112.81|113.87|112.57|107
1667838900000|2022-11-07 16:35:00|114.06|112.76|113.91|112.61|114.09|112.79|113.88|112.58|139
1667839200000|2022-11-07 16:40:00|113.92|112.62|113.64|112.34|113.94|112.64|113.63|112.33|201
1667839500000|2022-11-07 16:45:00|113.63|112.33|113.89|112.59|113.91|112.61|113.63|112.33|160
1667839800000|2022-11-07 16:50:00|113.9|112.6|113.67|112.37|113.9|112.6|113.67|112.37|115
1667840100000|2022-11-07 16:55:00|113.68|112.38|113.42|112.12|113.69|112.39|113.42|112.12|139
1667840400000|2022-11-07 17:00:00|113.43|112.13|113.71|112.41|113.73|112.43|113.41|112.11|161
1667840700000|2022-11-07 17:05:00|113.7|112.4|113.77|112.47|113.77|112.47|113.43|112.13|200
1667841000000|2022-11-07 17:10:00|113.76|112.46|113.72|112.42|113.79|112.49|113.71|112.41|177
1667841300000|2022-11-07 17:15:00|113.71|112.41|113.73|112.43|113.86|112.56|113.65|112.35|158
1667841600000|2022-11-07 17:20:00|113.7|112.4|113.78|112.48|113.79|112.49|113.63|112.33|160
1667841900000|2022-11-07 17:25:00|113.77|112.47|113.74|112.44|113.8|112.5|113.65|112.35|92
1667842200000|2022-11-07 17:30:00|113.76|112.46|113.71|112.41|113.77|112.47|113.7|112.4|80
1667842500000|2022-11-07 17:35:00|113.7|112.4|113.83|112.53|113.83|112.53|113.6|112.3|115
1667842800000|2022-11-07 17:40:00|113.84|112.54|113.9|112.6|113.91|112.61|113.75|112.45|73
1667843100000|2022-11-07 17:45:00|113.91|112.61|113.8|112.5|113.92|112.62|113.73|112.43|47
1667843400000|2022-11-07 17:50:00|113.79|112.49|113.8|112.5|113.82|112.52|113.7|112.4|51
1667843700000|2022-11-07 17:55:00|113.81|112.51|114.01|112.71|114.02|112.72|113.81|112.51|107
1667844000000|2022-11-07 18:00:00|114.02|112.72|114.06|112.76|114.08|112.78|114.01|112.71|87
1667844300000|2022-11-07 18:05:00|114.04|112.74|114.11|112.81|114.14|112.84|113.99|112.69|71
1667844600000|2022-11-07 18:10:00|114.13|112.83|114.2|112.9|114.27|112.97|114.12|112.82|114
1667844900000|2022-11-07 18:15:00|114.21|112.91|114.29|112.99|114.29|112.99|114.17|112.87|97
1667845200000|2022-11-07 18:20:00|114.28|112.98|114.29|112.99|114.3|113|114.28|112.98|26
1667845500000|2022-11-07 18:25:00|114.28|112.98|114.36|113.06|114.37|113.07|114.26|112.96|77
1667845800000|2022-11-07 18:30:00|114.35|113.05|114.4|113.1|114.4|113.1|114.27|112.97|135
1667846100000|2022-11-07 18:35:00|114.39|113.09|114.31|113.01|114.4|113.1|114.29|112.99|97
1667846400000|2022-11-07 18:40:00|114.3|113|114.11|112.81|114.3|113|114.06|112.76|117
1667846700000|2022-11-07 18:45:00|114.1|112.8|114.1|112.8|114.13|112.83|114.07|112.77|61
1667847000000|2022-11-07 18:50:00|114.09|112.79|114.11|112.81|114.21|112.91|113.99|112.69|113
1667847300000|2022-11-07 18:55:00|114.1|112.8|114.09|112.79|114.11|112.81|114.07|112.77|58
1667847600000|2022-11-07 19:00:00|114.08|112.78|114.1|112.8|114.13|112.83|114.08|112.78|38
1667847900000|2022-11-07 19:05:00|114.09|112.79|114.16|112.86|114.17|112.87|114.07|112.77|75
1667848200000|2022-11-07 19:10:00|114.17|112.87|114.29|112.99|114.3|113|114.16|112.86|47
1667848500000|2022-11-07 19:15:00|114.3|113|114.44|113.14|114.47|113.17|114.29|112.99|194
1667848800000|2022-11-07 19:20:00|114.45|113.15|114.44|113.14|114.49|113.19|114.4|113.1|159
1667849100000|2022-11-07 19:25:00|114.41|113.11|114.4|113.1|114.45|113.15|114.21|112.91|128
1667849400000|2022-11-07 19:30:00|114.41|113.11|114.56|113.26|114.57|113.27|114.33|113.03|118
1667849700000|2022-11-07 19:35:00|114.57|113.27|114.72|113.42|114.83|113.53|114.53|113.23|234
1667850000000|2022-11-07 19:40:00|114.71|113.41|114.71|113.41|114.77|113.47|114.58|113.28|141
1667850300000|2022-11-07 19:45:00|114.72|113.42|114.71|113.41|114.85|113.55|114.62|113.32|174
1667850600000|2022-11-07 19:50:00|114.72|113.42|114.83|113.53|114.87|113.57|114.7|113.4|198
1667850900000|2022-11-07 19:55:00|114.8|113.5|114.78|113.48|114.85|113.55|114.7|113.4|107
1667851200000|2022-11-07 20:00:00|114.79|113.49|114.76|113.46|114.91|113.61|114.7|113.4|159
1667851500000|2022-11-07 20:05:00|114.77|113.47|114.72|113.42|114.83|113.53|114.65|113.35|100
1667851800000|2022-11-07 20:10:00|114.74|113.44|114.82|113.52|114.88|113.58|114.71|113.41|131
1667852100000|2022-11-07 20:15:00|114.81|113.51|114.64|113.34|114.88|113.58|114.61|113.31|210
1667852400000|2022-11-07 20:20:00|114.62|113.32|114.76|113.46|114.79|113.49|114.61|113.31|222
1667852700000|2022-11-07 20:25:00|114.75|113.45|114.8|113.5|114.83|113.53|114.71|113.41|119
1667853000000|2022-11-07 20:30:00|114.81|113.51|114.78|113.48|114.85|113.55|114.78|113.48|76
1667853300000|2022-11-07 20:35:00|114.8|113.5|114.63|113.33|114.82|113.52|114.61|113.31|141
1667853600000|2022-11-07 20:40:00|114.62|113.32|114.78|113.48|114.79|113.49|114.61|113.31|93
1667853900000|2022-11-07 20:45:00|114.79|113.49|114.56|113.26|114.8|113.5|114.54|113.24|69
1667854200000|2022-11-07 20:50:00|114.57|113.27|114.52|113.22|114.68|113.38|114.51|113.21|63
1667854500000|2022-11-07 20:55:00|114.51|113.21|114.61|113.31|114.63|113.33|114.45|113.15|123
1667854800000|2022-11-07 21:00:00|114.6|113.3|114.29|112.99|114.6|113.3|114.22|112.92|129
1667855100000|2022-11-07 21:05:00|114.3|113|114.32|113.02|114.44|113.14|114.25|112.95|140
1667855400000|2022-11-07 21:10:00|114.33|113.03|114.17|112.87|114.33|113.03|114.1|112.8|74
1667855700000|2022-11-07 21:15:00|114.18|112.88|114.29|112.99|114.3|113|114.15|112.85|102
1667856000000|2022-11-07 21:20:00|114.3|113|114.3|113|114.33|113.03|114.27|112.97|57
1667856300000|2022-11-07 21:25:00|114.31|113.01|114.3|113|114.39|113.09|114.29|112.99|75
1667856600000|2022-11-07 21:30:00|114.29|112.99|113.98|112.68|114.37|113.07|113.92|112.62|176
1667856900000|2022-11-07 21:35:00|113.97|112.67|113.75|112.45|113.97|112.67|113.7|112.4|267
1667857200000|2022-11-07 21:40:00|113.76|112.46|113.66|112.36|113.77|112.47|113.51|112.21|225
1667857500000|2022-11-07 21:45:00|113.65|112.35|113.85|112.55|113.97|112.67|113.6|112.3|242
1667857800000|2022-11-07 21:50:00|113.86|112.56|114.17|112.87|114.17|112.87|113.76|112.46|181
1667858100000|2022-11-07 21:55:00|114.16|112.86|114.17|112.87|114.19|112.89|113.92|112.62|81
1667858400000|2022-11-07 22:00:00|114.13|112.83|113.87|112.57|114.15|112.85|113.87|112.57|81
1667858700000|2022-11-07 22:05:00|113.85|112.55|113.58|112.28|113.85|112.55|113.45|112.15|156
1667859000000|2022-11-07 22:10:00|113.61|112.31|113.57|112.27|113.66|112.36|113.55|112.25|118
1667859300000|2022-11-07 22:15:00|113.56|112.26|112.9|111.6|113.57|112.27|112.88|111.58|138
1667859600000|2022-11-07 22:20:00|112.91|111.61|112.69|111.39|112.99|111.69|112.68|111.38|167
1667859900000|2022-11-07 22:25:00|112.68|111.38|112.07|110.77|112.68|111.38|112.05|110.75|108
1667860200000|2022-11-07 22:30:00|112.08|110.78|112.54|111.24|112.58|111.28|112.08|110.78|182
1667860500000|2022-11-07 22:35:00|112.55|111.25|112.52|111.22|112.58|111.28|112.47|111.17|145
1667860800000|2022-11-07 22:40:00|112.51|111.21|112.56|111.26|112.57|111.27|112.5|111.2|158
1667861100000|2022-11-07 22:45:00|112.57|111.27|112.64|111.34|112.64|111.34|112.54|111.24|133
1667861400000|2022-11-07 22:50:00|112.63|111.33|112.97|111.67|112.97|111.67|112.63|111.33|113
1667861700000|2022-11-07 22:55:00|112.98|111.68|113.02|111.72|113.12|111.82|112.97|111.67|103
1667862000000|2022-11-07 23:00:00|113.04|111.74|113.26|111.96|113.29|111.99|113.02|111.72|90
1667862300000|2022-11-07 23:05:00|113.25|111.95|113.19|111.89|113.28|111.98|113.16|111.86|45
1667862600000|2022-11-07 23:10:00|113.18|111.88|113.39|112.09|113.39|112.09|113.01|111.71|90
1667862900000|2022-11-07 23:15:00|113.42|112.12|113.64|112.34|113.65|112.35|113.21|111.91|243
1667863200000|2022-11-07 23:20:00|113.65|112.35|113.7|112.4|113.76|112.46|113.54|112.24|194
1667863500000|2022-11-07 23:25:00|113.69|112.39|113.76|112.46|113.79|112.49|113.5|112.2|128
1667863800000|2022-11-07 23:30:00|113.77|112.47|113.48|112.18|113.78|112.48|113.42|112.12|192
1667864100000|2022-11-07 23:35:00|113.49|112.19|113.72|112.42|113.73|112.43|113.24|111.94|214
1667864400000|2022-11-07 23:40:00|113.73|112.43|113.97|112.67|113.97|112.67|113.61|112.31|154
1667864700000|2022-11-07 23:45:00|113.96|112.66|113.95|112.65|113.97|112.67|113.79|112.49|149
1667865000000|2022-11-07 23:50:00|113.96|112.66|114.12|112.82|114.13|112.83|113.8|112.5|120
1667865300000|2022-11-07 23:55:00|114.11|112.81|114.05|112.75|114.12|112.82|114|112.7|141
1667865600000|2022-11-08 00:00:00|114.06|112.76|114.19|112.89|114.44|113.14|114|112.7|227
1667865900000|2022-11-08 00:05:00|114.2|112.9|114.29|112.99|114.31|113.01|114.07|112.77|121
1667866200000|2022-11-08 00:10:00|114.28|112.98|114.11|112.81|114.3|113|114.08|112.78|137
1667866500000|2022-11-08 00:15:00|114.12|112.82|114.02|112.72|114.22|112.92|113.97|112.67|160
1667866800000|2022-11-08 00:20:00|114.03|112.73|114.09|112.79|114.2|112.9|113.98|112.68|136
1667867100000|2022-11-08 00:25:00|114.08|112.78|113.95|112.65|114.26|112.96|113.91|112.61|120
1667867400000|2022-11-08 00:30:00|113.96|112.66|113.98|112.68|114.47|113.17|113.89|112.59|193
1667867700000|2022-11-08 00:35:00|113.99|112.69|113.88|112.58|114.02|112.72|113.87|112.57|101
1667868000000|2022-11-08 00:40:00|113.87|112.57|113.91|112.61|113.93|112.63|113.7|112.4|156
1667868300000|2022-11-08 00:45:00|113.9|112.6|114.1|112.8|114.1|112.8|113.7|112.4|190
1667868600000|2022-11-08 00:50:00|114.11|112.81|114.01|112.71|114.15|112.85|113.79|112.49|174
1667868900000|2022-11-08 00:55:00|114|112.7|114|112.7|114.15|112.85|113.9|112.6|178
1667869200000|2022-11-08 01:00:00|114.01|112.71|114.58|113.28|114.6|113.3|114.01|112.71|209
1667869500000|2022-11-08 01:05:00|114.59|113.29|115.81|114.51|115.84|114.54|114.59|113.29|296
1667869800000|2022-11-08 01:10:00|115.8|114.5|115.29|113.99|115.81|114.51|115.19|113.89|289
1667870100000|2022-11-08 01:15:00|115.28|113.98|115.8|114.5|115.84|114.54|115.28|113.98|238
1667870400000|2022-11-08 01:20:00|115.81|114.51|115.65|114.35|115.84|114.54|115.59|114.29|269
1667870700000|2022-11-08 01:25:00|115.64|114.34|115.71|114.41|115.72|114.42|115.64|114.34|87
1667871000000|2022-11-08 01:30:00|115.72|114.42|115.59|114.29|115.8|114.5|115.49|114.19|185
1667871300000|2022-11-08 01:35:00|115.58|114.28|115.62|114.32|115.66|114.36|115.49|114.19|104
1667871600000|2022-11-08 01:40:00|115.61|114.31|115.49|114.19|115.67|114.37|115.45|114.15|135
1667871900000|2022-11-08 01:45:00|115.5|114.2|115.22|113.92|115.53|114.23|115.18|113.88|107
1667872200000|2022-11-08 01:50:00|115.23|113.93|115.39|114.09|115.45|114.15|115.22|113.92|107
1667872500000|2022-11-08 01:55:00|115.4|114.1|115.42|114.12|115.56|114.26|115.39|114.09|105
1667872800000|2022-11-08 02:00:00|115.41|114.11|115.41|114.11|115.6|114.3|115.36|114.06|100
1667873100000|2022-11-08 02:05:00|115.4|114.1|115.45|114.15|115.58|114.28|115.3|114|93
1667873400000|2022-11-08 02:10:00|115.44|114.14|115.67|114.37|115.69|114.39|115.41|114.11|91
1667873700000|2022-11-08 02:15:00|115.68|114.38|115.68|114.38|115.89|114.59|115.66|114.36|160
1667874000000|2022-11-08 02:20:00|115.67|114.37|115.78|114.48|115.8|114.5|115.65|114.35|93
1667874300000|2022-11-08 02:25:00|115.79|114.49|115.86|114.56|115.88|114.58|115.78|114.48|57
1667874600000|2022-11-08 02:30:00|115.85|114.55|115.91|114.61|115.98|114.68|115.77|114.47|104
1667874900000|2022-11-08 02:35:00|115.89|114.59|115.87|114.57|115.9|114.6|115.78|114.48|52
1667875200000|2022-11-08 02:40:00|115.86|114.56|115.67|114.37|115.9|114.6|115.67|114.37|61
1667875500000|2022-11-08 02:45:00|115.66|114.36|115.09|113.79|115.66|114.36|115.03|113.73|167
1667875800000|2022-11-08 02:50:00|115.1|113.8|113.66|112.36|115.1|113.8|113.6|112.3|407
1667876100000|2022-11-08 02:55:00|113.67|112.37|113.24|111.94|113.87|112.57|113.03|111.73|368
1667876400000|2022-11-08 03:00:00|113.23|111.93|112.67|111.37|113.3|112|112.4|111.1|422
1667876700000|2022-11-08 03:05:00|112.6|111.3|112.77|111.47|112.77|111.47|112.41|111.11|272
1667877000000|2022-11-08 03:10:00|112.76|111.46|112.91|111.61|113.37|112.07|112.6|111.3|308
1667877300000|2022-11-08 03:15:00|112.9|111.6|111.28|109.98|113.06|111.76|111.28|109.98|435
1667877600000|2022-11-08 03:20:00|111.27|109.97|111.84|110.54|112.12|110.82|110.3|109|598
1667877900000|2022-11-08 03:25:00|111.83|110.53|111.21|109.91|111.88|110.58|111.21|109.91|446
1667878200000|2022-11-08 03:30:00|111.19|109.89|111.92|110.62|112.1|110.8|110.57|109.27|421
1667878500000|2022-11-08 03:35:00|111.93|110.63|111.83|110.53|112.16|110.86|111.8|110.5|425
1667878800000|2022-11-08 03:40:00|111.84|110.54|111.16|109.86|112.25|110.95|111.16|109.86|504
1667879100000|2022-11-08 03:45:00|111.15|109.85|111.41|110.11|111.75|110.45|111.05|109.75|506
1667879400000|2022-11-08 03:50:00|111.42|110.12|111.38|110.08|111.72|110.42|111.03|109.73|399
1667879700000|2022-11-08 03:55:00|111.37|110.07|109.35|108.05|111.45|110.15|108.7|107.4|604
1667880000000|2022-11-08 04:00:00|109.36|108.06|111.3|110|111.45|110.15|109.29|107.99|821
1667880300000|2022-11-08 04:05:00|111.27|109.97|109.7|108.4|111.27|109.97|109.66|108.36|566
1667880600000|2022-11-08 04:10:00|109.67|108.37|106.68|105.38|110.15|108.85|105.96|104.66|802
1667880900000|2022-11-08 04:15:00|106.67|105.37|107.45|106.15|107.68|106.38|106.44|105.14|723
1667881200000|2022-11-08 04:20:00|107.44|106.14|108.49|107.19|108.68|107.38|107.26|105.96|535
1667881500000|2022-11-08 04:25:00|108.45|107.15|109.15|107.85|109.18|107.88|108.22|106.92|463
1667881800000|2022-11-08 04:30:00|109.16|107.86|108.48|107.18|109.16|107.86|108.3|107|581
1667882100000|2022-11-08 04:35:00|108.46|107.16|107.94|106.64|108.56|107.26|107.56|106.26|519
1667882400000|2022-11-08 04:40:00|107.93|106.63|107.82|106.52|108.46|107.16|107.81|106.51|510
1667882700000|2022-11-08 04:45:00|107.83|106.53|108.33|107.03|108.42|107.12|107.32|106.02|539
1667883000000|2022-11-08 04:50:00|108.32|107.02|107.85|106.55|108.52|107.22|107.55|106.25|443
1667883300000|2022-11-08 04:55:00|107.86|106.56|107.58|106.28|107.87|106.57|107.36|106.06|437
1667883600000|2022-11-08 05:00:00|107.59|106.29|108.34|107.04|108.53|107.23|107.45|106.15|472
1667883900000|2022-11-08 05:05:00|108.32|107.02|107.66|106.36|108.35|107.05|107.66|106.36|387
1667884200000|2022-11-08 05:10:00|107.65|106.35|106.91|105.61|107.66|106.36|106.33|105.03|536
1667884500000|2022-11-08 05:15:00|106.89|105.59|107.04|105.74|107.52|106.22|106.8|105.5|483
1667884800000|2022-11-08 05:20:00|107.05|105.75|105.14|103.84|107.08|105.78|103.95|102.65|706
1667885100000|2022-11-08 05:25:00|105.13|103.83|106.14|104.84|106.16|104.86|104.35|103.05|627
1667885400000|2022-11-08 05:30:00|106.15|104.85|106.25|104.95|106.45|105.15|105.91|104.61|581
1667885700000|2022-11-08 05:35:00|106.26|104.96|106.71|105.41|106.86|105.56|106.25|104.95|554
1667886000000|2022-11-08 05:40:00|106.69|105.39|106.81|105.51|107|105.7|106.52|105.22|437
1667886300000|2022-11-08 05:45:00|106.82|105.52|106.51|105.21|106.82|105.52|106.33|105.03|315
1667886600000|2022-11-08 05:50:00|106.5|105.2|106.45|105.15|106.52|105.22|106.05|104.75|365
1667886900000|2022-11-08 05:55:00|106.44|105.14|106.6|105.3|106.92|105.62|106.39|105.09|430
1667887200000|2022-11-08 06:00:00|106.59|105.29|106.4|105.1|106.59|105.29|106.14|104.84|311
1667887500000|2022-11-08 06:05:00|106.39|105.09|106.3|105|106.76|105.46|106.23|104.93|342
1667887800000|2022-11-08 06:10:00|106.31|105.01|105.99|104.69|106.47|105.17|105.77|104.47|358
1667888100000|2022-11-08 06:15:00|106.01|104.71|107.04|105.74|107.04|105.74|105.83|104.53|418
1667888400000|2022-11-08 06:20:00|107.05|105.75|107.14|105.84|107.14|105.84|106.48|105.18|455
1667888700000|2022-11-08 06:25:00|107.15|105.85|106.85|105.55|107.15|105.85|106.83|105.53|333
1667889000000|2022-11-08 06:30:00|106.84|105.54|107.98|106.68|108.18|106.88|106.83|105.53|476
1667889300000|2022-11-08 06:35:00|107.97|106.67|107.81|106.51|107.97|106.67|107.53|106.23|388
1667889600000|2022-11-08 06:40:00|107.82|106.52|108.29|106.99|108.32|107.02|107.76|106.46|391
1667889900000|2022-11-08 06:45:00|108.3|107|108.4|107.1|108.45|107.15|108.06|106.76|410
1667890200000|2022-11-08 06:50:00|108.42|107.12|108.93|107.63|108.97|107.67|108.21|106.91|375
1667890500000|2022-11-08 06:55:00|108.94|107.64|110.04|108.74|110.15|108.85|108.84|107.54|406
1667890800000|2022-11-08 07:00:00|110.02|108.72|110.14|108.84|110.16|108.86|109.81|108.51|264
1667891100000|2022-11-08 07:05:00|110.13|108.83|109.51|108.21|110.17|108.87|109.5|108.2|305
1667891400000|2022-11-08 07:10:00|109.48|108.18|109.45|108.15|109.69|108.39|109.36|108.06|231
1667891700000|2022-11-08 07:15:00|109.44|108.14|109.21|107.91|109.54|108.24|109.1|107.8|240
1667892000000|2022-11-08 07:20:00|109.22|107.92|109.4|108.1|109.57|108.27|109.11|107.81|199
1667892300000|2022-11-08 07:25:00|109.39|108.09|109.41|108.11|109.55|108.25|109.34|108.04|164
1667892600000|2022-11-08 07:30:00|109.4|108.1|109.36|108.06|109.4|108.1|109.13|107.83|114
1667892900000|2022-11-08 07:35:00|109.35|108.05|109.74|108.44|109.76|108.46|109.25|107.95|236
1667893200000|2022-11-08 07:40:00|109.75|108.45|109.91|108.61|109.92|108.62|109.33|108.03|268
1667893500000|2022-11-08 07:45:00|109.9|108.6|110.02|108.72|110.07|108.77|109.63|108.33|302
1667893800000|2022-11-08 07:50:00|110.01|108.71|109.95|108.65|110.08|108.78|109.65|108.35|231
1667894100000|2022-11-08 07:55:00|109.94|108.64|109.89|108.59|110.06|108.76|109.82|108.52|182
1667894400000|2022-11-08 08:00:00|109.86|108.56|109.34|108.04|109.86|108.56|109.33|108.03|285
1667894700000|2022-11-08 08:05:00|109.33|108.03|109.46|108.16|109.47|108.17|109.33|108.03|166
1667895000000|2022-11-08 08:10:00|109.44|108.14|109.5|108.2|109.5|108.2|109.22|107.92|264
1667895300000|2022-11-08 08:15:00|109.47|108.17|109.25|107.95|109.48|108.18|109.22|107.92|209
1667895600000|2022-11-08 08:20:00|109.23|107.93|109.25|107.95|109.38|108.08|109.23|107.93|176
1667895900000|2022-11-08 08:25:00|109.27|107.97|109.55|108.25|109.61|108.31|109.25|107.95|200
1667896200000|2022-11-08 08:30:00|109.56|108.26|109.48|108.18|109.56|108.26|109.34|108.04|206
1667896500000|2022-11-08 08:35:00|109.47|108.17|109.86|108.56|109.88|108.58|109.45|108.15|210
1667896800000|2022-11-08 08:40:00|109.87|108.57|109.96|108.66|109.98|108.68|109.66|108.36|166
1667897100000|2022-11-08 08:45:00|109.95|108.65|109.67|108.37|109.95|108.65|109.43|108.13|210
1667897400000|2022-11-08 08:50:00|109.65|108.35|109.59|108.29|109.69|108.39|109.33|108.03|165
1667897700000|2022-11-08 08:55:00|109.58|108.28|109.76|108.46|109.84|108.54|109.58|108.28|210
1667898000000|2022-11-08 09:00:00|109.75|108.45|109.86|108.56|109.86|108.56|109.54|108.24|213
1667898300000|2022-11-08 09:05:00|109.85|108.55|109.74|108.44|109.96|108.66|109.72|108.42|235
1667898600000|2022-11-08 09:10:00|109.73|108.43|109.94|108.64|110.06|108.76|109.73|108.43|218
1667898900000|2022-11-08 09:15:00|109.93|108.63|109.83|108.53|110.15|108.85|109.57|108.27|271
1667899200000|2022-11-08 09:20:00|109.85|108.55|109.92|108.62|110.12|108.82|109.77|108.47|292
1667899500000|2022-11-08 09:25:00|109.91|108.61|110.06|108.76|110.45|109.15|109.88|108.58|306
1667899800000|2022-11-08 09:30:00|110.07|108.77|110.64|109.34|110.67|109.37|110.04|108.74|296
1667900100000|2022-11-08 09:35:00|110.63|109.33|110.34|109.04|110.64|109.34|110.23|108.93|324
1667900400000|2022-11-08 09:40:00|110.35|109.05|110.66|109.36|110.67|109.37|110.29|108.99|252
1667900700000|2022-11-08 09:45:00|110.67|109.37|110.27|108.97|110.79|109.49|110.13|108.83|320
1667901000000|2022-11-08 09:50:00|110.28|108.98|110.12|108.82|110.36|109.06|110.12|108.82|210
1667901300000|2022-11-08 09:55:00|110.13|108.83|110.29|108.99|110.33|109.03|109.98|108.68|183
1667901600000|2022-11-08 10:00:00|110.28|108.98|110.09|108.79|110.4|109.1|110.05|108.75|281
1667901900000|2022-11-08 10:05:00|110.1|108.8|110.31|109.01|110.45|109.15|110.08|108.78|289
1667902200000|2022-11-08 10:10:00|110.26|108.96|110.55|109.25|110.56|109.26|110.16|108.86|273
1667902500000|2022-11-08 10:15:00|110.54|109.24|110.33|109.03|110.55|109.25|110.31|109.01|181
1667902800000|2022-11-08 10:20:00|110.32|109.02|110.09|108.79|110.43|109.13|110.07|108.77|199
1667903100000|2022-11-08 10:25:00|110.08|108.78|110.14|108.84|110.25|108.95|110|108.7|291
1667903400000|2022-11-08 10:30:00|110.13|108.83|110.21|108.91|110.36|109.06|110.03|108.73|199
1667903700000|2022-11-08 10:35:00|110.2|108.9|110.44|109.14|110.47|109.17|110.2|108.9|190
1667904000000|2022-11-08 10:40:00|110.43|109.13|110.47|109.17|110.56|109.26|110.42|109.12|134
1667904300000|2022-11-08 10:45:00|110.49|109.19|111.01|109.71|111.12|109.82|110.49|109.19|200
1667904600000|2022-11-08 10:50:00|110.99|109.69|111|109.7|111.05|109.75|110.86|109.56|182
1667904900000|2022-11-08 10:55:00|111.01|109.71|111.04|109.74|111.06|109.76|110.81|109.51|171
1667905200000|2022-11-08 11:00:00|111.03|109.73|110.69|109.39|111.04|109.74|110.35|109.05|314
1667905500000|2022-11-08 11:05:00|110.7|109.4|111.23|109.93|111.23|109.93|110.7|109.4|292
1667905800000|2022-11-08 11:10:00|111.24|109.94|111.36|110.06|111.37|110.07|111.11|109.81|261
1667906100000|2022-11-08 11:15:00|111.37|110.07|111.38|110.08|111.61|110.31|111.32|110.02|271
1667906400000|2022-11-08 11:20:00|111.37|110.07|111.18|109.88|111.37|110.07|111.11|109.81|244
1667906700000|2022-11-08 11:25:00|111.17|109.87|110.98|109.68|111.25|109.95|110.97|109.67|172
1667907000000|2022-11-08 11:30:00|110.99|109.69|110.63|109.33|111.03|109.73|110.62|109.32|309
1667907300000|2022-11-08 11:35:00|110.62|109.32|110.68|109.38|110.83|109.53|110.61|109.31|286
1667907600000|2022-11-08 11:40:00|110.71|109.41|110.59|109.29|110.83|109.53|110.52|109.22|187
1667907900000|2022-11-08 11:45:00|110.61|109.31|110.38|109.08|110.61|109.31|110.36|109.06|205
1667908200000|2022-11-08 11:50:00|110.37|109.07|110.19|108.89|110.46|109.16|110.12|108.82|216
1667908500000|2022-11-08 11:55:00|110.2|108.9|110.35|109.05|110.46|109.16|110.2|108.9|271
1667908800000|2022-11-08 12:00:00|110.36|109.06|110.24|108.94|110.39|109.09|110.03|108.73|275
1667909100000|2022-11-08 12:05:00|110.25|108.95|110.53|109.23|110.53|109.23|110.24|108.94|264
1667909400000|2022-11-08 12:10:00|110.51|109.21|110.78|109.48|110.8|109.5|110.47|109.17|334
1667909700000|2022-11-08 12:15:00|110.8|109.5|110.64|109.34|110.8|109.5|110.44|109.14|292
1667910000000|2022-11-08 12:20:00|110.63|109.33|110.45|109.15|110.68|109.38|110.42|109.12|184
1667910300000|2022-11-08 12:25:00|110.5|109.2|110.61|109.31|110.8|109.5|110.5|109.2|149
1667910600000|2022-11-08 12:30:00|110.64|109.34|110.64|109.34|110.77|109.47|110.54|109.24|191
1667910900000|2022-11-08 12:35:00|110.61|109.31|110.36|109.06|110.72|109.42|110.34|109.04|203
1667911200000|2022-11-08 12:40:00|110.35|109.05|110.23|108.93|110.53|109.23|110.14|108.84|234
1667911500000|2022-11-08 12:45:00|110.24|108.94|110.45|109.15|110.53|109.23|110.23|108.93|241
1667911800000|2022-11-08 12:50:00|110.44|109.14|110.5|109.2|110.57|109.27|110.41|109.11|186
1667912100000|2022-11-08 12:55:00|110.51|109.21|111.12|109.82|111.14|109.84|110.51|109.21|269
1667912400000|2022-11-08 13:00:00|111.13|109.83|111.13|109.83|111.22|109.92|110.9|109.6|199
1667912700000|2022-11-08 13:05:00|111.12|109.82|111.39|110.09|111.41|110.11|110.85|109.55|295
1667913000000|2022-11-08 13:10:00|111.42|110.12|111.23|109.93|111.51|110.21|110.94|109.64|279
1667913300000|2022-11-08 13:15:00|111.22|109.92|111|109.7|111.49|110.19|110.99|109.69|268
1667913600000|2022-11-08 13:20:00|111.03|109.73|110.88|109.58|111.47|110.17|110.88|109.58|315
1667913900000|2022-11-08 13:25:00|110.89|109.59|111.03|109.73|111.45|110.15|110.83|109.53|338
1667914200000|2022-11-08 13:30:00|111.04|109.74|111.12|109.82|111.23|109.93|110.93|109.63|296
1667914500000|2022-11-08 13:35:00|111.1|109.8|111.22|109.92|111.37|110.07|111.04|109.74|232
1667914800000|2022-11-08 13:40:00|111.23|109.93|111.22|109.92|111.43|110.13|111.17|109.87|205
1667915100000|2022-11-08 13:45:00|111.23|109.93|111.23|109.93|111.33|110.03|111.04|109.74|146
1667915400000|2022-11-08 13:50:00|111.24|109.94|110.82|109.52|111.26|109.96|110.55|109.25|188
1667915700000|2022-11-08 13:55:00|110.83|109.53|110.58|109.28|110.99|109.69|110.56|109.26|426
1667916000000|2022-11-08 14:00:00|110.59|109.29|110.73|109.43|110.73|109.43|110.26|108.96|388
1667916300000|2022-11-08 14:05:00|110.72|109.42|110.49|109.19|111.03|109.73|110.47|109.17|268
1667916600000|2022-11-08 14:10:00|110.47|109.17|110.3|109|110.54|109.24|110.26|108.96|210
1667916900000|2022-11-08 14:15:00|110.29|108.99|109.76|108.46|110.29|108.99|109.75|108.45|326
1667917200000|2022-11-08 14:20:00|109.77|108.47|109.93|108.63|110.02|108.72|109.7|108.4|409
1667917500000|2022-11-08 14:25:00|109.92|108.62|110.01|108.71|110.37|109.07|109.86|108.56|426
1667917800000|2022-11-08 14:30:00|110|108.7|109.92|108.62|110.2|108.9|109.88|108.58|450
1667918100000|2022-11-08 14:35:00|109.91|108.61|109.36|108.06|110.04|108.74|109.3|108|515
1667918400000|2022-11-08 14:40:00|109.35|108.05|109.48|108.18|109.52|108.22|108.93|107.63|486
1667918700000|2022-11-08 14:45:00|109.47|108.17|109.92|108.62|109.93|108.63|109.45|108.15|485
1667919000000|2022-11-08 14:50:00|109.93|108.63|111.03|109.73|111.11|109.81|109.82|108.52|524
1667919300000|2022-11-08 14:55:00|111.04|109.74|110.53|109.23|111.16|109.86|110.52|109.22|430
1667919600000|2022-11-08 15:00:00|110.54|109.24|110.42|109.12|110.98|109.68|110.36|109.06|273
1667919900000|2022-11-08 15:05:00|110.41|109.11|110.78|109.48|110.87|109.57|110.39|109.09|428
1667920200000|2022-11-08 15:10:00|110.8|109.5|110.55|109.25|110.87|109.57|110.41|109.11|361
1667920500000|2022-11-08 15:15:00|110.54|109.24|110.22|108.92|110.7|109.4|110.21|108.91|343
1667920800000|2022-11-08 15:20:00|110.18|108.88|109.82|108.52|110.31|109.01|109.8|108.5|413
1667921100000|2022-11-08 15:25:00|109.81|108.51|109.27|107.97|109.91|108.61|109.06|107.76|320
1667921400000|2022-11-08 15:30:00|109.3|108|109.48|108.18|109.6|108.3|109.21|107.91|365
1667921700000|2022-11-08 15:35:00|109.5|108.2|109.81|108.51|109.91|108.61|109.39|108.09|198
1667922000000|2022-11-08 15:40:00|109.8|108.5|109.74|108.44|110.01|108.71|109.74|108.44|267
1667922300000|2022-11-08 15:45:00|109.75|108.45|110.04|108.74|110.06|108.76|109.56|108.26|319
1667922600000|2022-11-08 15:50:00|110.05|108.75|110.15|108.85|110.25|108.95|110.01|108.71|280
1667922900000|2022-11-08 15:55:00|110.16|108.86|110.35|109.05|110.35|109.05|110.16|108.86|261
1667923200000|2022-11-08 16:00:00|110.37|109.07|111.24|109.94|111.24|109.94|109.98|108.68|478
1667923500000|2022-11-08 16:05:00|111.23|109.93|112.87|111.57|112.9|111.6|111.01|109.71|695
1667923800000|2022-11-08 16:10:00|112.88|111.58|113.17|111.87|113.47|112.17|112.23|110.93|640
1667924100000|2022-11-08 16:15:00|113.15|111.85|113.05|111.75|113.41|112.11|112.76|111.46|597
1667924400000|2022-11-08 16:20:00|113.04|111.74|113.79|112.49|113.84|112.54|113.04|111.74|571
1667924700000|2022-11-08 16:25:00|113.84|112.54|113.38|112.08|113.94|112.64|113.28|111.98|441
1667925000000|2022-11-08 16:30:00|113.37|112.07|114.46|113.16|114.64|113.34|113.31|112.01|604
1667925300000|2022-11-08 16:35:00|114.48|113.18|114.08|112.78|114.52|113.22|113.84|112.54|570
1667925600000|2022-11-08 16:40:00|114.07|112.77|114.24|112.94|114.61|113.31|114.03|112.73|548
1667925900000|2022-11-08 16:45:00|114.23|112.93|113.46|112.16|114.28|112.98|113.41|112.11|520
1667926200000|2022-11-08 16:50:00|113.45|112.15|113.21|111.91|113.55|112.25|113.18|111.88|494
1667926500000|2022-11-08 16:55:00|113.2|111.9|113.13|111.83|113.3|112|112.99|111.69|403
1667926800000|2022-11-08 17:00:00|113.12|111.82|113.13|111.83|113.64|112.34|113.05|111.75|473
1667927100000|2022-11-08 17:05:00|113.17|111.87|113.4|112.1|113.55|112.25|112.94|111.64|464
1667927400000|2022-11-08 17:10:00|113.38|112.08|112.76|111.46|113.39|112.09|112.74|111.44|395
1667927700000|2022-11-08 17:15:00|112.75|111.45|112.67|111.37|113.05|111.75|112.66|111.36|460
1667928000000|2022-11-08 17:20:00|112.66|111.36|112.29|110.99|112.78|111.48|112.01|110.71|555
1667928300000|2022-11-08 17:25:00|112.28|110.98|112.02|110.72|112.36|111.06|111.38|110.08|474
1667928600000|2022-11-08 17:30:00|112.01|110.71|112.53|111.23|112.55|111.25|111.62|110.32|421
1667928900000|2022-11-08 17:35:00|112.5|111.2|112.41|111.11|112.5|111.2|112.04|110.74|475
1667929200000|2022-11-08 17:40:00|112.4|111.1|111.74|110.44|112.49|111.19|111.64|110.34|529
1667929500000|2022-11-08 17:45:00|111.73|110.43|111.62|110.32|111.78|110.48|111.14|109.84|535
1667929800000|2022-11-08 17:50:00|111.61|110.31|110.35|109.05|111.63|110.33|109.81|108.51|721
1667930100000|2022-11-08 17:55:00|110.37|109.07|109.28|107.98|110.43|109.13|109.18|107.88|597
1667930400000|2022-11-08 18:00:00|109.29|107.99|109.41|108.11|110.07|108.77|109.24|107.94|544
1667930700000|2022-11-08 18:05:00|109.4|108.1|107.26|105.96|109.5|108.2|106.95|105.65|824
1667931000000|2022-11-08 18:10:00|107.28|105.98|107.16|105.86|107.92|106.62|106.93|105.63|631
1667931300000|2022-11-08 18:15:00|107.17|105.87|106.43|105.13|107.41|106.11|106.04|104.74|753
1667931600000|2022-11-08 18:20:00|106.41|105.11|106.03|104.73|106.41|105.11|103.48|102.18|845
1667931900000|2022-11-08 18:25:00|106.05|104.75|106.01|104.71|106.13|104.83|105.4|104.1|744
1667932200000|2022-11-08 18:30:00|106.02|104.72|106.24|104.94|106.42|105.12|105.49|104.19|685
1667932500000|2022-11-08 18:35:00|106.25|104.95|105.69|104.39|106.43|105.13|105.63|104.33|645
1667932800000|2022-11-08 18:40:00|105.68|104.38|105.62|104.32|105.73|104.43|104.87|103.57|661
1667933100000|2022-11-08 18:45:00|105.63|104.33|106.15|104.85|106.25|104.95|105.33|104.03|481
1667933400000|2022-11-08 18:50:00|106.14|104.84|105.75|104.45|106.31|105.01|105.38|104.08|547
1667933700000|2022-11-08 18:55:00|105.78|104.48|104.94|103.64|105.8|104.5|104.65|103.35|642
1667934000000|2022-11-08 19:00:00|104.93|103.63|104.8|103.5|105.46|104.16|104.7|103.4|508
1667934300000|2022-11-08 19:05:00|104.81|103.51|104.18|102.88|104.93|103.63|104.11|102.81|456
1667934600000|2022-11-08 19:10:00|104.17|102.87|102.93|101.63|104.25|102.95|102.53|101.23|657
1667934900000|2022-11-08 19:15:00|102.92|101.62|103.65|102.35|103.8|102.5|102.85|101.55|516
1667935200000|2022-11-08 19:20:00|103.64|102.34|91.75|90.45|103.69|102.39|91.69|90.39|790
1667935500000|2022-11-08 19:25:00|91.59|90.29|90.34|89.04|92.52|91.22|88.1|86.8|949
1667935800000|2022-11-08 19:30:00|90.35|89.05|90.59|89.29|90.85|89.55|84.36|83.06|815
1667936100000|2022-11-08 19:35:00|90.63|89.33|93.64|92.34|94.53|93.23|89.3|88|868
1667936400000|2022-11-08 19:40:00|93.65|92.35|93.75|92.45|94.67|93.37|92.8|91.5|853
1667936700000|2022-11-08 19:45:00|93.7|92.4|94.88|93.58|95.49|94.19|93.12|91.82|868
1667937000000|2022-11-08 19:50:00|94.89|93.59|94.91|93.61|95.9|94.6|94.04|92.74|670
1667937300000|2022-11-08 19:55:00|94.82|93.52|95.53|94.23|96.13|94.83|94.34|93.04|545
1667937600000|2022-11-08 20:00:00|95.51|94.21|96.78|95.48|97.13|95.83|95.29|93.99|462
1667937900000|2022-11-08 20:05:00|96.71|95.41|96.47|95.17|97.01|95.71|95.23|93.93|578
1667938200000|2022-11-08 20:10:00|96.48|95.18|96.31|95.01|96.81|95.51|94.65|93.35|561
1667938500000|2022-11-08 20:15:00|96.21|94.91|96.36|95.06|96.55|95.25|95.8|94.5|439
1667938800000|2022-11-08 20:20:00|96.37|95.07|94.42|93.12|96.42|95.12|94.42|93.12|424
1667939100000|2022-11-08 20:25:00|94.43|93.13|95.3|94|95.34|94.04|94.19|92.89|417
1667939400000|2022-11-08 20:30:00|95.31|94.01|95.73|94.43|96.31|95.01|95.29|93.99|423
1667939700000|2022-11-08 20:35:00|95.77|94.47|96.12|94.82|96.4|95.1|95.5|94.2|352
1667940000000|2022-11-08 20:40:00|96.13|94.83|96.1|94.8|96.5|95.2|96.04|94.74|296
1667940300000|2022-11-08 20:45:00|96.09|94.79|96.25|94.95|96.85|95.55|95.92|94.62|357
1667940600000|2022-11-08 20:50:00|96.29|94.99|95.92|94.62|96.41|95.11|95.69|94.39|281
1667940900000|2022-11-08 20:55:00|95.93|94.63|96.3|95|96.64|95.34|95.74|94.44|401
1667941200000|2022-11-08 21:00:00|96.28|94.98|96.12|94.82|96.45|95.15|96.01|94.71|399
1667941500000|2022-11-08 21:05:00|96.11|94.81|96.48|95.18|96.67|95.37|95.98|94.68|339
1667941800000|2022-11-08 21:10:00|96.47|95.17|96.78|95.48|97.06|95.76|96.04|94.74|405
1667942100000|2022-11-08 21:15:00|96.77|95.47|95.56|94.26|96.84|95.54|95.56|94.26|414
1667942400000|2022-11-08 21:20:00|95.6|94.3|95.29|93.99|95.71|94.41|95.11|93.81|351
1667942700000|2022-11-08 21:25:00|95.27|93.97|95.04|93.74|95.51|94.21|94.9|93.6|384
1667943000000|2022-11-08 21:30:00|95.05|93.75|95.08|93.78|95.14|93.84|94.37|93.07|359
1667943300000|2022-11-08 21:35:00|95.07|93.77|96.84|95.54|96.84|95.54|95.07|93.77|401
1667943600000|2022-11-08 21:40:00|96.83|95.53|96.83|95.53|97.19|95.89|96.31|95.01|423
1667943900000|2022-11-08 21:45:00|96.84|95.54|96.26|94.96|96.94|95.64|95.8|94.5|375
1667944200000|2022-11-08 21:50:00|96.27|94.97|96.64|95.34|97.09|95.79|96.22|94.92|385
1667944500000|2022-11-08 21:55:00|96.66|95.36|96.2|94.9|96.66|95.36|95.73|94.43|359
1667944800000|2022-11-08 22:00:00|96.21|94.91|95.64|94.34|96.4|95.1|95.58|94.28|315
1667945100000|2022-11-08 22:05:00|95.67|94.37|95.16|93.86|95.67|94.37|95.12|93.82|202
1667945400000|2022-11-08 22:10:00|95.17|93.87|94.84|93.54|95.26|93.96|94.76|93.46|263
1667945700000|2022-11-08 22:15:00|94.83|93.53|95.66|94.36|95.69|94.39|94.81|93.51|323
1667946000000|2022-11-08 22:20:00|95.68|94.38|96.23|94.93|96.45|95.15|95.65|94.35|229
1667946300000|2022-11-08 22:25:00|96.22|94.92|96.33|95.03|96.78|95.48|95.78|94.48|219
1667946600000|2022-11-08 22:30:00|96.37|95.07|96.58|95.28|96.71|95.41|96.22|94.92|284
1667946900000|2022-11-08 22:35:00|96.57|95.27|96.88|95.58|97.18|95.88|96.54|95.24|317
1667947200000|2022-11-08 22:40:00|96.85|95.55|97.41|96.11|97.58|96.28|96.8|95.5|326
1667947500000|2022-11-08 22:45:00|97.4|96.1|96.32|95.02|97.42|96.12|96.32|95.02|364
1667947800000|2022-11-08 22:50:00|96.33|95.03|97.72|96.42|97.84|96.54|96.27|94.97|408
1667948100000|2022-11-08 22:55:00|97.71|96.41|97.43|96.13|97.82|96.52|97.19|95.89|294
1667948400000|2022-11-08 23:00:00|97.44|96.14|97.05|95.75|97.44|96.14|96.32|95.02|434
1667948700000|2022-11-08 23:05:00|97.04|95.74|96.35|95.05|97.21|95.91|96.19|94.89|273
1667949000000|2022-11-08 23:10:00|96.37|95.07|96.13|94.83|96.67|95.37|95.93|94.63|333
1667949300000|2022-11-08 23:15:00|96.1|94.8|95.62|94.32|96.36|95.06|95.33|94.03|430
1667949600000|2022-11-08 23:20:00|95.63|94.33|95.97|94.67|96|94.7|94.99|93.69|356
1667949900000|2022-11-08 23:25:00|95.99|94.69|96.64|95.34|96.69|95.39|95.06|93.76|363
1667950200000|2022-11-08 23:30:00|96.63|95.33|97.45|96.15|97.5|96.2|95.98|94.68|424
1667950500000|2022-11-08 23:35:00|97.46|96.16|98.08|96.78|98.12|96.82|97.24|95.94|376
1667950800000|2022-11-08 23:40:00|98.1|96.8|98|96.7|98.21|96.91|97.55|96.25|329
1667951100000|2022-11-08 23:45:00|97.99|96.69|96.91|95.61|98.17|96.87|96.83|95.53|367
1667951400000|2022-11-08 23:50:00|96.92|95.62|96.62|95.32|96.92|95.62|96.53|95.23|271
1667951700000|2022-11-08 23:55:00|96.61|95.31|97.08|95.78|97.08|95.78|96.52|95.22|302
1667952000000|2022-11-09 00:00:00|97.07|95.77|95.92|94.62|97.2|95.9|95.59|94.29|463
1667952300000|2022-11-09 00:05:00|95.93|94.63|95.81|94.51|96.24|94.94|95.66|94.36|364
1667952600000|2022-11-09 00:10:00|95.83|94.53|96.29|94.99|96.3|95|95.81|94.51|344
1667952900000|2022-11-09 00:15:00|96.3|95|97.11|95.81|97.44|96.14|96.24|94.94|324
1667953200000|2022-11-09 00:20:00|97.12|95.82|97.27|95.97|97.3|96|97.02|95.72|284
1667953500000|2022-11-09 00:25:00|97.24|95.94|97.08|95.78|97.29|95.99|96.82|95.52|298
1667953800000|2022-11-09 00:30:00|97.09|95.79|97.23|95.93|97.56|96.26|97.08|95.78|236
1667954100000|2022-11-09 00:35:00|97.22|95.92|96.72|95.42|97.22|95.92|96.68|95.38|390
1667954400000|2022-11-09 00:40:00|96.73|95.43|96.99|95.69|97|95.7|96.68|95.38|214
1667954700000|2022-11-09 00:45:00|96.98|95.68|96.24|94.94|97|95.7|95.91|94.61|366
1667955000000|2022-11-09 00:50:00|96.22|94.92|96|94.7|96.36|95.06|95.85|94.55|343
1667955300000|2022-11-09 00:55:00|95.99|94.69|95.76|94.46|96.09|94.79|95.67|94.37|337
1667955600000|2022-11-09 01:00:00|95.75|94.45|95.77|94.47|95.85|94.55|95.29|93.99|352
1667955900000|2022-11-09 01:05:00|95.76|94.46|96.51|95.21|96.55|95.25|95.76|94.46|259
1667956200000|2022-11-09 01:10:00|96.5|95.2|95.92|94.62|96.55|95.25|95.7|94.4|346
1667956500000|2022-11-09 01:15:00|95.91|94.61|96.37|95.07|96.37|95.07|95.76|94.46|305
1667956800000|2022-11-09 01:20:00|96.36|95.06|96.16|94.86|96.49|95.19|95.79|94.49|267
1667957100000|2022-11-09 01:25:00|96.17|94.87|95.57|94.27|96.27|94.97|95.49|94.19|314
1667957400000|2022-11-09 01:30:00|95.58|94.28|96.45|95.15|96.54|95.24|95.55|94.25|364
1667957700000|2022-11-09 01:35:00|96.47|95.17|96.02|94.72|96.49|95.19|96.02|94.72|351
1667958000000|2022-11-09 01:40:00|96.03|94.73|96.13|94.83|96.35|95.05|95.91|94.61|280
1667958300000|2022-11-09 01:45:00|96.11|94.81|96.47|95.17|96.56|95.26|96.06|94.76|231
1667958600000|2022-11-09 01:50:00|96.46|95.16|95.9|94.6|96.67|95.37|95.89|94.59|302
1667958900000|2022-11-09 01:55:00|95.89|94.59|95.8|94.5|95.99|94.69|95.71|94.41|271
1667959200000|2022-11-09 02:00:00|95.81|94.51|95.76|94.46|95.95|94.65|95.58|94.28|359
1667959500000|2022-11-09 02:05:00|95.75|94.45|95.71|94.41|96.23|94.93|95.62|94.32|325
1667959800000|2022-11-09 02:10:00|95.72|94.42|95.92|94.62|96.24|94.94|95.48|94.18|263
1667960100000|2022-11-09 02:15:00|95.9|94.6|96.59|95.29|96.61|95.31|95.75|94.45|231
1667960400000|2022-11-09 02:20:00|96.6|95.3|96.71|95.41|96.83|95.53|96.4|95.1|291
1667960700000|2022-11-09 02:25:00|96.7|95.4|96.48|95.18|96.8|95.5|96.31|95.01|253
1667961000000|2022-11-09 02:30:00|96.47|95.17|95.8|94.5|96.47|95.17|95.68|94.38|361
1667961300000|2022-11-09 02:35:00|95.81|94.51|95.54|94.24|95.81|94.51|95.53|94.23|289
1667961600000|2022-11-09 02:40:00|95.53|94.23|95.27|93.97|95.74|94.44|95.27|93.97|346
1667961900000|2022-11-09 02:45:00|95.26|93.96|95.57|94.27|95.57|94.27|95.13|93.83|187
1667962200000|2022-11-09 02:50:00|95.56|94.26|95.02|93.72|95.79|94.49|95|93.7|338
1667962500000|2022-11-09 02:55:00|95.01|93.71|93.9|92.6|95.02|93.72|93.25|91.95|514
1667962800000|2022-11-09 03:00:00|93.87|92.57|94.77|93.47|94.79|93.49|93.72|92.42|424
1667963100000|2022-11-09 03:05:00|94.76|93.46|94.87|93.57|95.28|93.98|94.73|93.43|265
1667963400000|2022-11-09 03:10:00|94.88|93.58|94.17|92.87|95.11|93.81|94.03|92.73|424
1667963700000|2022-11-09 03:15:00|94.16|92.86|95.46|94.16|95.47|94.17|94.07|92.77|525
1667964000000|2022-11-09 03:20:00|95.47|94.17|94.79|93.49|95.62|94.32|94.73|93.43|416
1667964300000|2022-11-09 03:25:00|94.77|93.47|94.7|93.4|95.26|93.96|94.7|93.4|485
1667964600000|2022-11-09 03:30:00|94.68|93.38|94.24|92.94|94.74|93.44|93.95|92.65|434
1667964900000|2022-11-09 03:35:00|94.21|92.91|93.86|92.56|94.52|93.22|93.75|92.45|480
1667965200000|2022-11-09 03:40:00|93.88|92.58|94.9|93.6|94.91|93.61|93.72|92.42|509
1667965500000|2022-11-09 03:45:00|94.91|93.61|95.34|94.04|95.57|94.27|94.83|93.53|529
1667965800000|2022-11-09 03:50:00|95.35|94.05|95.72|94.42|95.82|94.52|95.15|93.85|406
1667966100000|2022-11-09 03:55:00|95.7|94.4|95.45|94.15|95.8|94.5|95.25|93.95|336
1667966400000|2022-11-09 04:00:00|95.44|94.14|94.56|93.26|95.52|94.22|94.55|93.25|347
1667966700000|2022-11-09 04:05:00|94.55|93.25|95|93.7|95.04|93.74|94.43|93.13|304
1667967000000|2022-11-09 04:10:00|95.01|93.71|95.42|94.12|95.45|94.15|94.71|93.41|342
1667967300000|2022-11-09 04:15:00|95.45|94.15|95.22|93.92|95.55|94.25|94.81|93.51|347
1667967600000|2022-11-09 04:20:00|95.2|93.9|95.18|93.88|95.67|94.37|95.1|93.8|348
1667967900000|2022-11-09 04:25:00|95.19|93.89|95.47|94.17|95.68|94.38|94.99|93.69|214
1667968200000|2022-11-09 04:30:00|95.45|94.15|95.64|94.34|95.7|94.4|95.28|93.98|348
1667968500000|2022-11-09 04:35:00|95.63|94.33|95.14|93.84|95.85|94.55|94.95|93.65|471
1667968800000|2022-11-09 04:40:00|95.11|93.81|94.93|93.63|95.23|93.93|94.91|93.61|348
1667969100000|2022-11-09 04:45:00|94.92|93.62|94.45|93.15|95.07|93.77|94.38|93.08|514
1667969400000|2022-11-09 04:50:00|94.44|93.14|94.54|93.24|94.79|93.49|94.14|92.84|402
1667969700000|2022-11-09 04:55:00|94.55|93.25|94.78|93.48|94.88|93.58|94.21|92.91|341
1667970000000|2022-11-09 05:00:00|94.77|93.47|94.6|93.3|94.81|93.51|94.07|92.77|436
1667970300000|2022-11-09 05:05:00|94.59|93.29|93.79|92.49|94.6|93.3|93.66|92.36|454
1667970600000|2022-11-09 05:10:00|93.76|92.46|93.88|92.58|94.02|92.72|93.44|92.14|311
1667970900000|2022-11-09 05:15:00|93.92|92.62|93.9|92.6|94.31|93.01|93.82|92.52|367
1667971200000|2022-11-09 05:20:00|93.89|92.59|93.77|92.47|94.31|93.01|93.6|92.3|434
1667971500000|2022-11-09 05:25:00|93.8|92.5|95.45|94.15|95.48|94.18|93.67|92.37|391
1667971800000|2022-11-09 05:30:00|95.47|94.17|95.44|94.14|95.72|94.42|94.92|93.62|399
1667972100000|2022-11-09 05:35:00|95.45|94.15|95|93.7|95.58|94.28|94.93|93.63|399
1667972400000|2022-11-09 05:40:00|95.04|93.74|95.58|94.28|95.75|94.45|94.97|93.67|381
1667972700000|2022-11-09 05:45:00|95.59|94.29|95.61|94.31|95.85|94.55|95.27|93.97|416
1667973000000|2022-11-09 05:50:00|95.59|94.29|95.12|93.82|95.7|94.4|95.08|93.78|450
1667973300000|2022-11-09 05:55:00|95.09|93.79|94.95|93.65|95.23|93.93|94.61|93.31|485
1667973600000|2022-11-09 06:00:00|94.96|93.66|95.19|93.89|95.25|93.95|94.8|93.5|332
1667973900000|2022-11-09 06:05:00|95.21|93.91|95.35|94.05|95.78|94.48|95.18|93.88|342
1667974200000|2022-11-09 06:10:00|95.34|94.04|95.34|94.04|95.6|94.3|94.93|93.63|469
1667974500000|2022-11-09 06:15:00|95.38|94.08|95.32|94.02|95.87|94.57|95.05|93.75|427
1667974800000|2022-11-09 06:20:00|95.33|94.03|95.19|93.89|95.42|94.12|95.06|93.76|248
1667975100000|2022-11-09 06:25:00|95.18|93.88|95.38|94.08|95.48|94.18|95.06|93.76|266
1667975400000|2022-11-09 06:30:00|95.37|94.07|95.69|94.39|95.81|94.51|95.1|93.8|386
1667975700000|2022-11-09 06:35:00|95.68|94.38|95.27|93.97|95.68|94.38|95|93.7|285
1667976000000|2022-11-09 06:40:00|95.29|93.99|95.57|94.27|95.59|94.29|95.07|93.77|193
1667976300000|2022-11-09 06:45:00|95.58|94.28|96.41|95.11|96.42|95.12|95.36|94.06|303
1667976600000|2022-11-09 06:50:00|96.39|95.09|95.76|94.46|96.78|95.48|95.66|94.36|333
1667976900000|2022-11-09 06:55:00|95.77|94.47|95.71|94.41|96.13|94.83|95.7|94.4|257
1667977200000|2022-11-09 07:00:00|95.72|94.42|95.89|94.59|95.89|94.59|95.55|94.25|161
1667977500000|2022-11-09 07:05:00|95.88|94.58|96.07|94.77|96.25|94.95|95.75|94.45|139
1667977800000|2022-11-09 07:10:00|96.06|94.76|96.12|94.82|96.36|95.06|95.91|94.61|209
1667978100000|2022-11-09 07:15:00|96.11|94.81|96.77|95.47|96.8|95.5|95.63|94.33|253
1667978400000|2022-11-09 07:20:00|96.76|95.46|96.24|94.94|96.77|95.47|96.16|94.86|288
1667978700000|2022-11-09 07:25:00|96.23|94.93|96.66|95.36|96.76|95.46|96.23|94.93|217
1667979000000|2022-11-09 07:30:00|96.65|95.35|96.46|95.16|96.76|95.46|96.2|94.9|268
1667979300000|2022-11-09 07:35:00|96.44|95.14|96.25|94.95|96.65|95.35|95.78|94.48|388
1667979600000|2022-11-09 07:40:00|96.28|94.98|95.67|94.37|96.41|95.11|95.64|94.34|378
1667979900000|2022-11-09 07:45:00|95.68|94.38|95.62|94.32|96.2|94.9|95.48|94.18|316
1667980200000|2022-11-09 07:50:00|95.66|94.36|96.17|94.87|96.41|95.11|95.61|94.31|405
1667980500000|2022-11-09 07:55:00|96.12|94.82|95.98|94.68|96.38|95.08|95.75|94.45|337
1667980800000|2022-11-09 08:00:00|96|94.7|95.5|94.2|96.26|94.96|95.19|93.89|410
1667981100000|2022-11-09 08:05:00|95.52|94.22|95.65|94.35|96.16|94.86|95.37|94.07|358
1667981400000|2022-11-09 08:10:00|95.58|94.28|95.48|94.18|95.86|94.56|95.37|94.07|472
1667981700000|2022-11-09 08:15:00|95.47|94.17|95.51|94.21|96.04|94.74|95.46|94.16|447
1667982000000|2022-11-09 08:20:00|95.5|94.2|95.42|94.12|95.84|94.54|95.09|93.79|490
1667982300000|2022-11-09 08:25:00|95.4|94.1|95.28|93.98|95.62|94.32|94.83|93.53|447
1667982600000|2022-11-09 08:30:00|95.27|93.97|94.6|93.3|95.48|94.18|94.42|93.12|565
1667982900000|2022-11-09 08:35:00|94.61|93.31|94.37|93.07|94.74|93.44|94.09|92.79|324
1667983200000|2022-11-09 08:40:00|94.35|93.05|95.58|94.28|95.71|94.41|94.34|93.04|393
1667983500000|2022-11-09 08:45:00|95.57|94.27|95.21|93.91|95.8|94.5|94.78|93.48|408
1667983800000|2022-11-09 08:50:00|95.24|93.94|94.88|93.58|95.4|94.1|94.84|93.54|468
1667984100000|2022-11-09 08:55:00|94.87|93.57|95.26|93.96|95.4|94.1|94.59|93.29|370
1667984400000|2022-11-09 09:00:00|95.27|93.97|95.42|94.12|95.78|94.48|95.1|93.8|357
1667984700000|2022-11-09 09:05:00|95.41|94.11|94.26|92.96|95.47|94.17|94.23|92.93|430
1667985000000|2022-11-09 09:10:00|94.28|92.98|93.89|92.59|94.53|93.23|93.85|92.55|442
1667985300000|2022-11-09 09:15:00|93.9|92.6|93.61|92.31|94.04|92.74|93.51|92.21|461
1667985600000|2022-11-09 09:20:00|93.57|92.27|95.19|93.89|95.39|94.09|93.57|92.27|491
1667985900000|2022-11-09 09:25:00|95.2|93.9|94.66|93.36|95.2|93.9|94.58|93.28|397
1667986200000|2022-11-09 09:30:00|94.67|93.37|93.74|92.44|94.69|93.39|93.73|92.43|481
1667986500000|2022-11-09 09:35:00|93.73|92.43|93.17|91.87|94.37|93.07|93.07|91.77|481
1667986800000|2022-11-09 09:40:00|93.16|91.86|93.05|91.75|93.57|92.27|92.65|91.35|443
1667987100000|2022-11-09 09:45:00|93.08|91.78|92.75|91.45|93.38|92.08|92.1|90.8|515
1667987400000|2022-11-09 09:50:00|92.78|91.48|92.6|91.3|93.37|92.07|92.29|90.99|488
1667987700000|2022-11-09 09:55:00|92.58|91.28|93.49|92.19|93.49|92.19|92.42|91.12|435
1667988000000|2022-11-09 10:00:00|93.5|92.2|94.28|92.98|94.37|93.07|93.49|92.19|529
1667988300000|2022-11-09 10:05:00|94.25|92.95|92.97|91.67|94.27|92.97|92.68|91.38|510
1667988600000|2022-11-09 10:10:00|92.98|91.68|91.88|90.58|93.1|91.8|91.53|90.23|694
1667988900000|2022-11-09 10:15:00|91.79|90.49|91.27|89.97|92.74|91.44|91.08|89.78|722
1667989200000|2022-11-09 10:20:00|91.29|89.99|92.45|91.15|92.75|91.45|91.08|89.78|499
1667989500000|2022-11-09 10:25:00|92.43|91.13|92.22|90.92|92.77|91.47|91.56|90.26|476
1667989800000|2022-11-09 10:30:00|92.24|90.94|91.9|90.6|92.96|91.66|91.51|90.21|583
1667990100000|2022-11-09 10:35:00|91.97|90.67|93.33|92.03|93.59|92.29|91.75|90.45|472
1667990400000|2022-11-09 10:40:00|93.28|91.98|93.29|91.99|93.6|92.3|92.86|91.56|603
1667990700000|2022-11-09 10:45:00|93.3|92|94.12|92.82|94.21|92.91|93.09|91.79|611
1667991000000|2022-11-09 10:50:00|94.1|92.8|93.75|92.45|94.16|92.86|93.32|92.02|642
1667991300000|2022-11-09 10:55:00|93.76|92.46|93.17|91.87|94.04|92.74|92.97|91.67|711
1667991600000|2022-11-09 11:00:00|93.14|91.84|92.83|91.53|93.47|92.17|92.68|91.38|715
1667991900000|2022-11-09 11:05:00|92.77|91.47|93.12|91.82|93.26|91.96|92.57|91.27|610
1667992200000|2022-11-09 11:10:00|93.06|91.76|94.14|92.84|94.2|92.9|93.06|91.76|320
1667992500000|2022-11-09 11:15:00|94.2|92.9|94.46|93.16|94.58|93.28|93.93|92.63|515
1667992800000|2022-11-09 11:20:00|94.45|93.15|94.45|93.15|94.79|93.49|94.43|93.13|559
1667993100000|2022-11-09 11:25:00|94.46|93.16|94.33|93.03|94.58|93.28|93.96|92.66|536
1667993400000|2022-11-09 11:30:00|94.35|93.05|94.35|93.05|94.43|93.13|94.08|92.78|418
1667993700000|2022-11-09 11:35:00|94.36|93.06|94.02|92.72|94.41|93.11|93.93|92.63|444
1667994000000|2022-11-09 11:40:00|94.01|92.71|93.94|92.64|94.14|92.84|93.73|92.43|410
1667994300000|2022-11-09 11:45:00|93.95|92.65|94.02|92.72|94.4|93.1|93.92|92.62|352
1667994600000|2022-11-09 11:50:00|94.03|92.73|94.72|93.42|94.77|93.47|93.76|92.46|369
1667994900000|2022-11-09 11:55:00|94.74|93.44|94.54|93.24|94.74|93.44|94.11|92.81|569
1667995200000|2022-11-09 12:00:00|94.57|93.27|95.25|93.95|95.35|94.05|94.32|93.02|463
1667995500000|2022-11-09 12:05:00|95.27|93.97|95.04|93.74|95.39|94.09|94.5|93.2|496
1667995800000|2022-11-09 12:10:00|95.03|93.73|95.36|94.06|95.44|94.14|94.82|93.52|591
1667996100000|2022-11-09 12:15:00|95.34|94.04|94.55|93.25|95.36|94.06|94.34|93.04|548
1667996400000|2022-11-09 12:20:00|94.54|93.24|93.87|92.57|94.55|93.25|93.79|92.49|492
1667996700000|2022-11-09 12:25:00|93.86|92.56|93.92|92.62|94.15|92.85|93.7|92.4|348
1667997000000|2022-11-09 12:30:00|93.93|92.63|93.85|92.55|94.21|92.91|93.73|92.43|307
1667997300000|2022-11-09 12:35:00|93.84|92.54|94.23|92.93|94.44|93.14|93.79|92.49|324
1667997600000|2022-11-09 12:40:00|94.24|92.94|94.53|93.23|94.69|93.39|93.95|92.65|354
1667997900000|2022-11-09 12:45:00|94.54|93.24|94.16|92.86|95.31|94.01|94.15|92.85|455
1667998200000|2022-11-09 12:50:00|94.17|92.87|94.13|92.83|94.64|93.34|94.05|92.75|492
1667998500000|2022-11-09 12:55:00|94.15|92.85|94.05|92.75|94.16|92.86|93.48|92.18|504
1667998800000|2022-11-09 13:00:00|94.04|92.74|94.24|92.94|94.53|93.23|93.97|92.67|426
1667999100000|2022-11-09 13:05:00|94.25|92.95|93.25|91.95|94.28|92.98|93.23|91.93|607
1667999400000|2022-11-09 13:10:00|93.24|91.94|93.95|92.65|94.45|93.15|93.23|91.93|635
1667999700000|2022-11-09 13:15:00|93.94|92.64|93.29|91.99|94.14|92.84|92.97|91.67|535
1668000000000|2022-11-09 13:20:00|93.32|92.02|93.51|92.21|94.02|92.72|93.21|91.91|373
1668000300000|2022-11-09 13:25:00|93.52|92.22|93.05|91.75|93.72|92.42|93.01|91.71|312
1668000600000|2022-11-09 13:30:00|93.08|91.78|93.15|91.85|93.66|92.36|93.04|91.74|256
1668000900000|2022-11-09 13:35:00|93.14|91.84|93.44|92.14|93.44|92.14|92.95|91.65|295
1668001200000|2022-11-09 13:40:00|93.39|92.09|94.15|92.85|94.31|93.01|93.35|92.05|261
1668001500000|2022-11-09 13:45:00|94.16|92.86|93.92|92.62|94.32|93.02|93.8|92.5|244
1668001800000|2022-11-09 13:50:00|93.93|92.63|94.04|92.74|94.21|92.91|93.62|92.32|258
1668002100000|2022-11-09 13:55:00|94.03|92.73|94.1|92.8|94.14|92.84|93.94|92.64|118
1668002400000|2022-11-09 14:00:00|94.09|92.79|94.19|92.89|94.52|93.22|94|92.7|235
1668002700000|2022-11-09 14:05:00|94.17|92.87|94.72|93.42|94.81|93.51|94.13|92.83|251
1668003000000|2022-11-09 14:10:00|94.71|93.41|95.14|93.84|95.32|94.02|94.67|93.37|250
1668003300000|2022-11-09 14:15:00|95.15|93.85|94.3|93|95.23|93.93|94.25|92.95|456
1668003600000|2022-11-09 14:20:00|94.29|92.99|94.71|93.41|94.71|93.41|93.94|92.64|505
1668003900000|2022-11-09 14:25:00|94.72|93.42|93.85|92.55|94.82|93.52|93.66|92.36|531
1668004200000|2022-11-09 14:30:00|93.88|92.58|93.29|91.99|93.97|92.67|93.05|91.75|490
1668004500000|2022-11-09 14:35:00|93.28|91.98|93.55|92.25|93.95|92.65|93.23|91.93|355
1668004800000|2022-11-09 14:40:00|93.54|92.24|94.91|93.61|94.91|93.61|93.54|92.24|256
1668005100000|2022-11-09 14:45:00|94.89|93.59|95.1|93.8|95.59|94.29|94.75|93.45|496
1668005400000|2022-11-09 14:50:00|95.11|93.81|95.12|93.82|95.19|93.89|94.48|93.18|398
1668005700000|2022-11-09 14:55:00|95.14|93.84|94.72|93.42|95.19|93.89|94.45|93.15|358
1668006000000|2022-11-09 15:00:00|94.7|93.4|95.23|93.93|95.33|94.03|94.52|93.22|275
1668006300000|2022-11-09 15:05:00|95.16|93.86|95.21|93.91|95.43|94.13|94.83|93.53|380
1668006600000|2022-11-09 15:10:00|95.16|93.86|94.82|93.52|95.25|93.95|94.64|93.34|330
1668006900000|2022-11-09 15:15:00|94.83|93.53|94.85|93.55|95.24|93.94|94.66|93.36|339
1668007200000|2022-11-09 15:20:00|94.86|93.56|95.1|93.8|95.14|93.84|94.66|93.36|271
1668007500000|2022-11-09 15:25:00|95.09|93.79|94.76|93.46|95.1|93.8|94.62|93.32|370
1668007800000|2022-11-09 15:30:00|94.75|93.45|94.27|92.97|95.1|93.8|93.92|92.62|481
1668008100000|2022-11-09 15:35:00|94.26|92.96|93.66|92.36|94.66|93.36|92.69|91.39|742
1668008400000|2022-11-09 15:40:00|93.74|92.44|93.06|91.76|93.99|92.69|91.96|90.66|734
1668008700000|2022-11-09 15:45:00|93.04|91.74|93.34|92.04|93.36|92.06|92.25|90.95|668
1668009000000|2022-11-09 15:50:00|93.33|92.03|93.04|91.74|93.63|92.33|92.88|91.58|752
1668009300000|2022-11-09 15:55:00|93.02|91.72|92.72|91.42|93.05|91.75|91.95|90.65|734
1668009600000|2022-11-09 16:00:00|92.73|91.43|93.94|92.64|94.64|93.34|92.64|91.34|793
1668009900000|2022-11-09 16:05:00|93.96|92.66|94.33|93.03|94.46|93.16|93.44|92.14|638
1668010200000|2022-11-09 16:10:00|94.34|93.04|93.66|92.36|94.48|93.18|93.63|92.33|630
1668010500000|2022-11-09 16:15:00|93.65|92.35|93.09|91.79|94.01|92.71|92.97|91.67|598
1668010800000|2022-11-09 16:20:00|93.08|91.78|92.04|90.74|93.45|92.15|91.87|90.57|597
1668011100000|2022-11-09 16:25:00|92.03|90.73|91.87|90.57|92.64|91.34|90.97|89.67|590
1668011400000|2022-11-09 16:30:00|91.88|90.58|92.27|90.97|92.59|91.29|91.59|90.29|493
1668011700000|2022-11-09 16:35:00|92.32|91.02|92.64|91.34|92.72|91.42|91.8|90.5|521
1668012000000|2022-11-09 16:40:00|92.62|91.32|93.72|92.42|93.94|92.64|92.6|91.3|581
1668012300000|2022-11-09 16:45:00|93.71|92.41|93.25|91.95|94|92.7|93.24|91.94|489
1668012600000|2022-11-09 16:50:00|93.3|92|93.19|91.89|93.65|92.35|93.04|91.74|537
1668012900000|2022-11-09 16:55:00|93.22|91.92|92.43|91.13|93.27|91.97|92.22|90.92|498
1668013200000|2022-11-09 17:00:00|92.45|91.15|92.13|90.83|92.53|91.23|91.94|90.64|615
1668013500000|2022-11-09 17:05:00|92.19|90.89|92.15|90.85|92.77|91.47|92.03|90.73|524
1668013800000|2022-11-09 17:10:00|92.12|90.82|92.89|91.59|92.91|91.61|92.02|90.72|457
1668014100000|2022-11-09 17:15:00|92.86|91.56|92.09|90.79|93.01|91.71|92.03|90.73|538
1668014400000|2022-11-09 17:20:00|92.1|90.8|91.24|89.94|92.16|90.86|91.04|89.74|485
1668014700000|2022-11-09 17:25:00|91.23|89.93|90.23|88.93|91.23|89.93|90.1|88.8|396
1668015000000|2022-11-09 17:30:00|90.25|88.95|90.91|89.61|90.95|89.65|90.2|88.9|521
1668015300000|2022-11-09 17:35:00|90.89|89.59|90.27|88.97|90.92|89.62|89.56|88.26|566
1668015600000|2022-11-09 17:40:00|90.3|89|90.83|89.53|91.01|89.71|90.26|88.96|223
1668015900000|2022-11-09 17:45:00|90.84|89.54|90.86|89.56|90.97|89.67|90.64|89.34|227
1668016200000|2022-11-09 17:50:00|90.84|89.54|91.62|90.32|91.71|90.41|90.84|89.54|167
1668016500000|2022-11-09 17:55:00|91.61|90.31|90.84|89.54|91.62|90.32|90.83|89.53|245
1668016800000|2022-11-09 18:00:00|90.8|89.5|90.25|88.95|90.94|89.64|90.25|88.95|285
1668017100000|2022-11-09 18:05:00|90.28|88.98|88.93|87.63|90.37|89.07|88.89|87.59|461
1668017400000|2022-11-09 18:10:00|88.94|87.64|88.71|87.41|89.34|88.04|88.69|87.39|418
1668017700000|2022-11-09 18:15:00|88.74|87.44|88.92|87.62|88.99|87.69|88.28|86.98|359
1668018000000|2022-11-09 18:20:00|88.91|87.61|88.69|87.39|89.21|87.91|88.55|87.25|385
1668018300000|2022-11-09 18:25:00|88.68|87.38|88.66|87.36|89.31|88.01|88.65|87.35|508
1668018600000|2022-11-09 18:30:00|88.63|87.33|89.55|88.25|90.03|88.73|88.33|87.03|514
1668018900000|2022-11-09 18:35:00|89.54|88.24|88.26|86.96|89.73|88.43|88.15|86.85|486
1668019200000|2022-11-09 18:40:00|88.29|86.99|88.16|86.86|88.65|87.35|87.83|86.53|549
1668019500000|2022-11-09 18:45:00|88.24|86.94|89.84|88.54|89.96|88.66|88.15|86.85|609
1668019800000|2022-11-09 18:50:00|89.88|88.58|89.73|88.43|90.16|88.86|89.42|88.12|660
1668020100000|2022-11-09 18:55:00|89.74|88.44|89.24|87.94|89.76|88.46|89.11|87.81|616
1668020400000|2022-11-09 19:00:00|89.25|87.95|90.89|89.59|91|89.7|89.23|87.93|658
1668020700000|2022-11-09 19:05:00|90.86|89.56|90.74|89.44|91.11|89.81|90.36|89.06|485
1668021000000|2022-11-09 19:10:00|90.7|89.4|91.12|89.82|91.13|89.83|90.6|89.3|425
1668021300000|2022-11-09 19:15:00|91.11|89.81|91.74|90.44|91.81|90.51|90.65|89.35|511
1668021600000|2022-11-09 19:20:00|91.73|90.43|91.82|90.52|91.95|90.65|91.43|90.13|405
1668021900000|2022-11-09 19:25:00|91.83|90.53|91.76|90.46|91.88|90.58|91.41|90.11|311
1668022200000|2022-11-09 19:30:00|91.79|90.49|91.41|90.11|91.85|90.55|91.15|89.85|298
1668022500000|2022-11-09 19:35:00|91.39|90.09|91.99|90.69|92.06|90.76|91.05|89.75|346
1668022800000|2022-11-09 19:40:00|91.98|90.68|91.87|90.57|92.26|90.96|91.65|90.35|378
1668023100000|2022-11-09 19:45:00|91.9|90.6|91.25|89.95|91.98|90.68|91.14|89.84|401
1668023400000|2022-11-09 19:50:00|91.26|89.96|90.75|89.45|91.27|89.97|90.65|89.35|351
1668023700000|2022-11-09 19:55:00|90.74|89.44|90.85|89.55|91.04|89.74|90.62|89.32|299
1668024000000|2022-11-09 20:00:00|90.82|89.52|90.86|89.56|90.86|89.56|90.42|89.12|343
1668024300000|2022-11-09 20:05:00|90.85|89.55|90.75|89.45|90.94|89.64|90.55|89.25|320
1668024600000|2022-11-09 20:10:00|90.76|89.46|90.89|89.59|91.08|89.78|90.75|89.45|252
1668024900000|2022-11-09 20:15:00|90.9|89.6|91.61|90.31|91.64|90.34|90.86|89.56|175
1668025200000|2022-11-09 20:20:00|91.62|90.32|90.94|89.64|91.96|90.66|90.92|89.62|322
1668025500000|2022-11-09 20:25:00|90.95|89.65|91.33|90.03|91.35|90.05|90.9|89.6|362
1668025800000|2022-11-09 20:30:00|91.32|90.02|92.03|90.73|92.11|90.81|91.2|89.9|288
1668026100000|2022-11-09 20:35:00|92.02|90.72|91.51|90.21|92.17|90.87|91.45|90.15|395
1668026400000|2022-11-09 20:40:00|91.5|90.2|89.12|87.82|91.51|90.21|88.6|87.3|709
1668026700000|2022-11-09 20:45:00|89.11|87.81|89.31|88.01|90.39|89.09|88.68|87.38|617
1668027000000|2022-11-09 20:50:00|89.32|88.02|88.92|87.62|89.37|88.07|88.54|87.24|550
1668027300000|2022-11-09 20:55:00|88.89|87.59|89.15|87.85|89.52|88.22|88.72|87.42|369
1668027600000|2022-11-09 21:00:00|89.14|87.84|87.29|85.99|89.24|87.94|87.21|85.91|503
1668027900000|2022-11-09 21:05:00|87.28|85.98|86.97|85.67|87.37|86.07|86.56|85.26|557
1668028200000|2022-11-09 21:10:00|86.98|85.68|87.07|85.77|87.2|85.9|86.59|85.29|509
1668028500000|2022-11-09 21:15:00|87.05|85.75|84.97|83.67|87.15|85.85|84.92|83.62|597
1668028800000|2022-11-09 21:20:00|84.94|83.64|84.13|82.83|85.02|83.72|82.76|81.46|578
1668029100000|2022-11-09 21:25:00|84.12|82.82|81.15|79.85|84.22|82.92|79.6|78.3|609
1668029400000|2022-11-09 21:30:00|81.21|79.91|83.83|82.53|83.84|82.54|81.08|79.78|755
1668029700000|2022-11-09 21:35:00|83.82|82.52|82.65|81.35|83.82|82.52|82.52|81.22|608
1668030000000|2022-11-09 21:40:00|82.63|81.33|81.44|80.14|82.85|81.55|81.1|79.8|590
1668030300000|2022-11-09 21:45:00|81.49|80.19|81.97|80.67|82.71|81.41|81.48|80.18|463
1668030600000|2022-11-09 21:50:00|81.93|80.63|81.79|80.49|82.49|81.19|81|79.7|533
1668030900000|2022-11-09 21:55:00|81.84|80.54|81.72|80.42|82.27|80.97|81.58|80.28|366
1668031200000|2022-11-09 22:00:00|81.73|80.43|83.4|82.1|83.42|82.12|81.59|80.29|417
1668031500000|2022-11-09 22:05:00|83.3|82|81.62|80.32|83.35|82.05|81.32|80.02|558
1668031800000|2022-11-09 22:10:00|81.61|80.31|82.77|81.47|83.03|81.73|81.61|80.31|414
1668032100000|2022-11-09 22:15:00|82.75|81.45|83.2|81.9|83.26|81.96|82.7|81.4|318
1668032400000|2022-11-09 22:20:00|83.18|81.88|83.87|82.57|84.16|82.86|83.18|81.88|341
1668032700000|2022-11-09 22:25:00|83.88|82.58|84.31|83.01|84.53|83.23|83.74|82.44|266
1668033000000|2022-11-09 22:30:00|84.3|83|83.39|82.09|84.3|83|83.39|82.09|236
1668033300000|2022-11-09 22:35:00|83.37|82.07|83.31|82.01|83.4|82.1|83.05|81.75|209
1668033600000|2022-11-09 22:40:00|83.32|82.02|83.38|82.08|83.49|82.19|83.04|81.74|292
1668033900000|2022-11-09 22:45:00|83.39|82.09|82.8|81.5|83.64|82.34|82.8|81.5|256
1668034200000|2022-11-09 22:50:00|82.81|81.51|83.2|81.9|83.21|81.91|82.79|81.49|216
1668034500000|2022-11-09 22:55:00|83.21|81.91|82.94|81.64|83.32|82.02|82.93|81.63|159
1668034800000|2022-11-09 23:00:00|82.91|81.61|81.66|80.36|82.94|81.64|81.59|80.29|326
1668035100000|2022-11-09 23:05:00|81.67|80.37|83.14|81.84|83.36|82.06|81.19|79.89|393
1668035400000|2022-11-09 23:10:00|83.13|81.83|82.7|81.4|83.66|82.36|82.22|80.92|524
1668035700000|2022-11-09 23:15:00|82.71|81.41|81.81|80.51|82.72|81.42|81.53|80.23|475
1668036000000|2022-11-09 23:20:00|81.8|80.5|81.33|80.03|82.03|80.73|80.92|79.62|461
1668036300000|2022-11-09 23:25:00|81.34|80.04|81.74|80.44|81.77|80.47|81.1|79.8|305
1668036600000|2022-11-09 23:30:00|81.73|80.43|81.33|80.03|82.04|80.74|81.25|79.95|260
1668036900000|2022-11-09 23:35:00|81.34|80.04|82.22|80.92|82.42|81.12|80.7|79.4|320
1668037200000|2022-11-09 23:40:00|82.21|80.91|82.73|81.43|83.01|81.71|82.21|80.91|426
1668037500000|2022-11-09 23:45:00|82.74|81.44|82.51|81.21|83.57|82.27|82.51|81.21|506
1668037800000|2022-11-09 23:50:00|82.53|81.23|81.7|80.4|83.03|81.73|81.7|80.4|417
1668038100000|2022-11-09 23:55:00|81.71|80.41|82.94|81.64|82.94|81.64|81.7|80.4|493
1668038400000|2022-11-10 00:00:00|82.95|81.65|81.58|80.28|82.96|81.66|81.06|79.76|564
1668038700000|2022-11-10 00:05:00|81.59|80.29|82.61|81.31|82.73|81.43|81.58|80.28|534
1668039000000|2022-11-10 00:10:00|82.63|81.33|83.72|82.42|85.15|83.85|82.58|81.28|592
1668039300000|2022-11-10 00:15:00|83.73|82.43|82.91|81.61|84.33|83.03|82.85|81.55|613
1668039600000|2022-11-10 00:20:00|82.95|81.65|83.92|82.62|84.03|82.73|82.8|81.5|405
1668039900000|2022-11-10 00:25:00|83.94|82.64|84.4|83.1|84.51|83.21|83.71|82.41|412
1668040200000|2022-11-10 00:30:00|84.39|83.09|83.75|82.45|84.42|83.12|83.4|82.1|453
1668040500000|2022-11-10 00:35:00|83.74|82.44|83.84|82.54|84.26|82.96|83.67|82.37|420
1668040800000|2022-11-10 00:40:00|83.85|82.55|83.74|82.44|83.96|82.66|83.1|81.8|411
1668041100000|2022-11-10 00:45:00|83.75|82.45|83.75|82.45|83.81|82.51|83.34|82.04|400
1668041400000|2022-11-10 00:50:00|83.76|82.46|84.15|82.85|84.15|82.85|83.47|82.17|349
1668041700000|2022-11-10 00:55:00|84.1|82.8|84.39|83.09|84.46|83.16|84.09|82.79|295
1668042000000|2022-11-10 01:00:00|84.38|83.08|85.46|84.16|85.6|84.3|83.98|82.68|475
1668042300000|2022-11-10 01:05:00|85.45|84.15|84.65|83.35|85.46|84.16|84.65|83.35|421
1668042600000|2022-11-10 01:10:00|84.66|83.36|84.56|83.26|84.92|83.62|84.21|82.91|378
1668042900000|2022-11-10 01:15:00|84.58|83.28|83.86|82.56|84.82|83.52|83.77|82.47|373
1668043200000|2022-11-10 01:20:00|83.85|82.55|83.7|82.4|83.99|82.69|83.56|82.26|335
1668043500000|2022-11-10 01:25:00|83.71|82.41|83.44|82.14|84.09|82.79|83.38|82.08|402
1668043800000|2022-11-10 01:30:00|83.45|82.15|83.39|82.09|83.7|82.4|83.13|81.83|426
1668044100000|2022-11-10 01:35:00|83.44|82.14|83.33|82.03|83.75|82.45|83.27|81.97|412
1668044400000|2022-11-10 01:40:00|83.32|82.02|83.18|81.88|83.36|82.06|82.84|81.54|386
1668044700000|2022-11-10 01:45:00|83.17|81.87|82.48|81.18|83.26|81.96|82.34|81.04|361
1668045000000|2022-11-10 01:50:00|82.44|81.14|82.66|81.36|82.74|81.44|81.97|80.67|454
1668045300000|2022-11-10 01:55:00|82.7|81.4|82.63|81.33|83.05|81.75|82.53|81.23|442
1668045600000|2022-11-10 02:00:00|82.62|81.32|82.18|80.88|82.71|81.41|82|80.7|352
1668045900000|2022-11-10 02:05:00|82.17|80.87|82.3|81|82.38|81.08|81.94|80.64|384
1668046200000|2022-11-10 02:10:00|82.29|80.99|82.4|81.1|82.71|81.41|82.2|80.9|367
1668046500000|2022-11-10 02:15:00|82.41|81.11|82.5|81.2|82.73|81.43|82.34|81.04|289
1668046800000|2022-11-10 02:20:00|82.51|81.21|82.71|81.41|83.04|81.74|82.42|81.12|306
1668047100000|2022-11-10 02:25:00|82.7|81.4|82.59|81.29|83.05|81.75|82.52|81.22|297
1668047400000|2022-11-10 02:30:00|82.62|81.32|83.05|81.75|83.17|81.87|82.15|80.85|379
1668047700000|2022-11-10 02:35:00|83.04|81.74|83|81.7|83.14|81.84|82.5|81.2|305
1668048000000|2022-11-10 02:40:00|82.99|81.69|83.2|81.9|83.32|82.02|82.82|81.52|269
1668048300000|2022-11-10 02:45:00|83.21|81.91|82.12|80.82|83.21|81.91|82.1|80.8|303
1668048600000|2022-11-10 02:50:00|82.11|80.81|82.35|81.05|82.45|81.15|82.04|80.74|308
1668048900000|2022-11-10 02:55:00|82.34|81.04|82.95|81.65|83.03|81.73|82.23|80.93|347
1668049200000|2022-11-10 03:00:00|83.01|81.71|83.84|82.54|83.87|82.57|82.77|81.47|419
1668049500000|2022-11-10 03:05:00|83.85|82.55|84.33|83.03|84.66|83.36|83.48|82.18|496
1668049800000|2022-11-10 03:10:00|84.35|83.05|83.84|82.54|84.47|83.17|83.66|82.36|406
1668050100000|2022-11-10 03:15:00|83.83|82.53|84.53|83.23|84.58|83.28|83.81|82.51|438
1668050400000|2022-11-10 03:20:00|84.52|83.22|84.93|83.63|84.99|83.69|84.51|83.21|290
1668050700000|2022-11-10 03:25:00|84.92|83.62|84.21|82.91|84.93|83.63|84.02|82.72|365
1668051000000|2022-11-10 03:30:00|84.2|82.9|84.37|83.07|84.4|83.1|83.82|82.52|355
1668051300000|2022-11-10 03:35:00|84.38|83.08|84.74|83.44|84.95|83.65|84.08|82.78|355
1668051600000|2022-11-10 03:40:00|84.73|83.43|85.65|84.35|85.66|84.36|84.7|83.4|421
1668051900000|2022-11-10 03:45:00|85.67|84.37|85.01|83.71|85.75|84.45|84.91|83.61|396
1668052200000|2022-11-10 03:50:00|85|83.7|84.58|83.28|85.05|83.75|84.51|83.21|344
1668052500000|2022-11-10 03:55:00|84.57|83.27|84.59|83.29|84.69|83.39|84.3|83|290
1668052800000|2022-11-10 04:00:00|84.58|83.28|84.27|82.97|84.65|83.35|84.27|82.97|216
1668053100000|2022-11-10 04:05:00|84.28|82.98|84.72|83.42|84.8|83.5|84.28|82.98|171
1668053400000|2022-11-10 04:10:00|84.7|83.4|85.07|83.77|85.08|83.78|84.65|83.35|276
1668053700000|2022-11-10 04:15:00|85.06|83.76|85.77|84.47|86.06|84.76|84.75|83.45|438
1668054000000|2022-11-10 04:20:00|85.76|84.46|86.1|84.8|86.18|84.88|85.65|84.35|342
1668054300000|2022-11-10 04:25:00|86.09|84.79|84.75|83.45|86.1|84.8|84.62|83.32|378
1668054600000|2022-11-10 04:30:00|84.77|83.47|84.85|83.55|85.11|83.81|84.67|83.37|303
1668054900000|2022-11-10 04:35:00|84.84|83.54|84.83|83.53|85.22|83.92|84.75|83.45|223
1668055200000|2022-11-10 04:40:00|84.84|83.54|84.99|83.69|84.99|83.69|84.75|83.45|205
1668055500000|2022-11-10 04:45:00|84.98|83.68|85.57|84.27|85.57|84.27|84.95|83.65|298
1668055800000|2022-11-10 04:50:00|85.56|84.26|85.75|84.45|85.9|84.6|85.38|84.08|338
1668056100000|2022-11-10 04:55:00|85.78|84.48|86.23|84.93|86.23|84.93|85.76|84.46|258
1668056400000|2022-11-10 05:00:00|86.24|84.94|86.95|85.65|87.25|85.95|86.24|84.94|434
1668056700000|2022-11-10 05:05:00|86.96|85.66|86.66|85.36|87.32|86.02|86.48|85.18|510
1668057000000|2022-11-10 05:10:00|86.65|85.35|87.03|85.73|87.11|85.81|86.61|85.31|293
1668057300000|2022-11-10 05:15:00|87.02|85.72|86.24|84.94|87.1|85.8|86.1|84.8|346
1668057600000|2022-11-10 05:20:00|86.23|84.93|86.47|85.17|86.53|85.23|86.01|84.71|311
1668057900000|2022-11-10 05:25:00|86.46|85.16|86.68|85.38|86.81|85.51|86.17|84.87|305
1668058200000|2022-11-10 05:30:00|86.67|85.37|87.27|85.97|87.31|86.01|86.55|85.25|268
1668058500000|2022-11-10 05:35:00|87.28|85.98|87.18|85.88|87.37|86.07|87.07|85.77|251
1668058800000|2022-11-10 05:40:00|87.17|85.87|86.66|85.36|87.25|85.95|86.64|85.34|291
1668059100000|2022-11-10 05:45:00|86.67|85.37|87.15|85.85|87.17|85.87|86.51|85.21|181
1668059400000|2022-11-10 05:50:00|87.14|85.84|87.33|86.03|87.65|86.35|87.13|85.83|179
1668059700000|2022-11-10 05:55:00|87.32|86.02|87.54|86.24|87.94|86.64|87.3|86|236
1668060000000|2022-11-10 06:00:00|87.53|86.23|87.96|86.66|87.96|86.66|87.04|85.74|316
1668060300000|2022-11-10 06:05:00|87.95|86.65|87.36|86.06|87.96|86.66|87.13|85.83|247
1668060600000|2022-11-10 06:10:00|87.35|86.05|87.44|86.14|87.57|86.27|87.03|85.73|321
1668060900000|2022-11-10 06:15:00|87.45|86.15|87.21|85.91|87.45|86.15|87.15|85.85|348
1668061200000|2022-11-10 06:20:00|87.2|85.9|87.22|85.92|87.36|86.06|87.05|85.75|254
1668061500000|2022-11-10 06:25:00|87.2|85.9|87.86|86.56|88.26|86.96|87.2|85.9|219
1668061800000|2022-11-10 06:30:00|87.94|86.64|87.65|86.35|88.16|86.86|87.64|86.34|346
1668062100000|2022-11-10 06:35:00|87.66|86.36|88.46|87.16|88.64|87.34|87.64|86.34|338
1668062400000|2022-11-10 06:40:00|88.47|87.17|88.14|86.84|88.96|87.66|88.07|86.77|376
1668062700000|2022-11-10 06:45:00|88.13|86.83|87.52|86.22|88.22|86.92|87.45|86.15|454
1668063000000|2022-11-10 06:50:00|87.5|86.2|87.88|86.58|87.93|86.63|87.5|86.2|339
1668063300000|2022-11-10 06:55:00|87.93|86.63|87.75|86.45|87.94|86.64|87.54|86.24|232
1668063600000|2022-11-10 07:00:00|87.76|86.46|88.34|87.04|88.57|87.27|87.74|86.44|246
1668063900000|2022-11-10 07:05:00|88.33|87.03|87.71|86.41|88.62|87.32|87.65|86.35|289
1668064200000|2022-11-10 07:10:00|87.72|86.42|87.94|86.64|87.96|86.66|87.41|86.11|332
1668064500000|2022-11-10 07:15:00|87.93|86.63|87.85|86.55|88.25|86.95|87.85|86.55|348
1668064800000|2022-11-10 07:20:00|87.87|86.57|87.83|86.53|87.97|86.67|87.63|86.33|342
1668065100000|2022-11-10 07:25:00|87.84|86.54|88.5|87.2|88.64|87.34|87.83|86.53|290
1668065400000|2022-11-10 07:30:00|88.48|87.18|89.03|87.73|89.11|87.81|88.4|87.1|245
1668065700000|2022-11-10 07:35:00|89.06|87.76|89.23|87.93|89.26|87.96|88.84|87.54|240
1668066000000|2022-11-10 07:40:00|89.24|87.94|88.45|87.15|89.26|87.96|88.42|87.12|314
1668066300000|2022-11-10 07:45:00|88.47|87.17|88.54|87.24|88.7|87.4|88.32|87.02|264
1668066600000|2022-11-10 07:50:00|88.53|87.23|88.46|87.16|88.68|87.38|88.25|86.95|224
1668066900000|2022-11-10 07:55:00|88.47|87.17|88.45|87.15|88.52|87.22|88.13|86.83|212
1668067200000|2022-11-10 08:00:00|88.44|87.14|87.63|86.33|88.44|87.14|87.63|86.33|288
1668067500000|2022-11-10 08:05:00|87.65|86.35|87.03|85.73|87.95|86.65|86.84|85.54|335
1668067800000|2022-11-10 08:10:00|87.01|85.71|86.66|85.36|87.05|85.75|86.46|85.16|301
1668068100000|2022-11-10 08:15:00|86.69|85.39|86.48|85.18|86.85|85.55|86.45|85.15|241
1668068400000|2022-11-10 08:20:00|86.49|85.19|86.14|84.84|86.61|85.31|86.14|84.84|196
1668068700000|2022-11-10 08:25:00|86.13|84.83|86.46|85.16|86.47|85.17|85.92|84.62|153
1668069000000|2022-11-10 08:30:00|86.47|85.17|86.44|85.14|86.71|85.41|86.15|84.85|165
1668069300000|2022-11-10 08:35:00|86.46|85.16|87.75|86.45|87.76|86.46|86.45|85.15|199
1668069600000|2022-11-10 08:40:00|87.74|86.44|87.62|86.32|88.17|86.87|87.44|86.14|285
1668069900000|2022-11-10 08:45:00|87.6|86.3|87.79|86.49|87.92|86.62|87.21|85.91|374
1668070200000|2022-11-10 08:50:00|87.78|86.48|88.83|87.53|88.83|87.53|87.76|86.46|270
1668070500000|2022-11-10 08:55:00|88.84|87.54|88.63|87.33|88.85|87.55|88.32|87.02|272
1668070800000|2022-11-10 09:00:00|88.64|87.34|88.55|87.25|88.83|87.53|88.35|87.05|312
1668071100000|2022-11-10 09:05:00|88.56|87.26|88.53|87.23|88.9|87.6|88.29|86.99|275
1668071400000|2022-11-10 09:10:00|88.54|87.24|88.44|87.14|88.54|87.24|88.33|87.03|173
1668071700000|2022-11-10 09:15:00|88.43|87.13|88.47|87.17|88.58|87.28|88.34|87.04|250
1668072000000|2022-11-10 09:20:00|88.46|87.16|88.37|87.07|88.49|87.19|88.35|87.05|223
1668072300000|2022-11-10 09:25:00|88.36|87.06|88.27|86.97|88.44|87.14|88.27|86.97|212
1668072600000|2022-11-10 09:30:00|88.28|86.98|87.94|86.64|88.28|86.98|87.93|86.63|142
1668072900000|2022-11-10 09:35:00|87.93|86.63|87.91|86.61|87.94|86.64|87.9|86.6|186
1668073200000|2022-11-10 09:40:00|87.92|86.62|87.94|86.64|88|86.7|87.9|86.6|132
1668073500000|2022-11-10 09:45:00|87.93|86.63|87.71|86.41|87.94|86.64|87.7|86.4|228
1668073800000|2022-11-10 09:50:00|87.72|86.42|87.71|86.41|87.74|86.44|87.6|86.3|135
1668074100000|2022-11-10 09:55:00|87.69|86.39|87.59|86.29|87.71|86.41|87.56|86.26|192
1668074400000|2022-11-10 10:00:00|87.58|86.28|87.66|86.36|87.82|86.52|87.46|86.16|211
1668074700000|2022-11-10 10:05:00|87.67|86.37|87.76|86.46|87.77|86.47|87.65|86.35|74
1668075000000|2022-11-10 10:10:00|87.75|86.45|86.51|85.21|87.77|86.47|86.49|85.19|333
1668075300000|2022-11-10 10:15:00|86.56|85.26|86.98|85.68|87.01|85.71|86.31|85.01|192
1668075600000|2022-11-10 10:20:00|87|85.7|86.89|85.59|87.1|85.8|86.88|85.58|85
1668075900000|2022-11-10 10:25:00|86.9|85.6|86.99|85.69|87.1|85.8|86.88|85.58|120
1668076200000|2022-11-10 10:30:00|87|85.7|86.48|85.18|87|85.7|86.38|85.08|149
1668076500000|2022-11-10 10:35:00|86.47|85.17|86.77|85.47|86.79|85.49|85.77|84.47|305
1668076800000|2022-11-10 10:40:00|86.76|85.46|86.57|85.27|86.76|85.46|86.33|85.03|263
1668077100000|2022-11-10 10:45:00|86.55|85.25|86.16|84.86|86.58|85.28|86.15|84.85|177
1668077400000|2022-11-10 10:50:00|86.15|84.85|86.08|84.78|86.36|85.06|86.04|84.74|108
1668077700000|2022-11-10 10:55:00|86.09|84.79|86.04|84.74|86.25|84.95|85.81|84.51|191
1668078000000|2022-11-10 11:00:00|86.09|84.79|86.28|84.98|86.41|85.11|85.78|84.48|238
1668078300000|2022-11-10 11:05:00|86.3|85|86.15|84.85|86.48|85.18|86.08|84.78|114
1668078600000|2022-11-10 11:10:00|86.17|84.87|85.76|84.46|86.17|84.87|85.69|84.39|171
1668078900000|2022-11-10 11:15:00|85.77|84.47|85.35|84.05|85.97|84.67|85.35|84.05|163
1668079200000|2022-11-10 11:20:00|85.34|84.04|85.64|84.34|85.65|84.35|85.22|83.92|150
1668079500000|2022-11-10 11:25:00|85.63|84.33|86.14|84.84|86.21|84.91|85.58|84.28|75
1668079800000|2022-11-10 11:30:00|86.16|84.86|86.28|84.98|86.36|85.06|85.91|84.61|131
1668080100000|2022-11-10 11:35:00|86.27|84.97|86.68|85.38|86.68|85.38|86.14|84.84|81
1668080400000|2022-11-10 11:40:00|86.73|85.43|86.55|85.25|86.73|85.43|86.51|85.21|102
1668080700000|2022-11-10 11:45:00|86.53|85.23|86.72|85.42|86.85|85.55|86.53|85.23|92
1668081000000|2022-11-10 11:50:00|86.68|85.38|87.12|85.82|87.13|85.83|86.36|85.06|109
1668081300000|2022-11-10 11:55:00|87.1|85.8|86.51|85.21|87.12|85.82|86.51|85.21|180
1668081600000|2022-11-10 12:00:00|86.5|85.2|87.77|86.47|88.03|86.73|86.39|85.09|287
1668081900000|2022-11-10 12:05:00|87.74|86.44|87.48|86.18|88.1|86.8|87.25|85.95|313
1668082200000|2022-11-10 12:10:00|87.49|86.19|88.1|86.8|88.17|86.87|87.49|86.19|254
1668082500000|2022-11-10 12:15:00|88.12|86.82|88.51|87.21|88.64|87.34|88.09|86.79|390
1668082800000|2022-11-10 12:20:00|88.5|87.2|88.9|87.6|88.9|87.6|88.1|86.8|483
1668083100000|2022-11-10 12:25:00|88.91|87.61|88.66|87.36|89.01|87.71|88.64|87.34|299
1668083400000|2022-11-10 12:30:00|88.63|87.33|88.98|87.68|89.02|87.72|88.5|87.2|197
1668083700000|2022-11-10 12:35:00|88.97|87.67|88.51|87.21|89|87.7|88.42|87.12|169
1668084000000|2022-11-10 12:40:00|88.52|87.22|88.48|87.18|89.33|88.03|88.14|86.84|312
1668084300000|2022-11-10 12:45:00|88.49|87.19|89.46|88.16|89.75|88.45|88.43|87.13|392
1668084600000|2022-11-10 12:50:00|89.45|88.15|89.17|87.87|89.45|88.15|88.97|87.67|259
1668084900000|2022-11-10 12:55:00|89.18|87.88|88.87|87.57|89.26|87.96|88.68|87.38|235
1668085200000|2022-11-10 13:00:00|88.84|87.54|88.93|87.63|88.96|87.66|88.68|87.38|235
1668085500000|2022-11-10 13:05:00|88.91|87.61|89|87.7|89.04|87.74|88.54|87.24|227
1668085800000|2022-11-10 13:10:00|89.04|87.74|89.12|87.82|89.18|87.88|88.81|87.51|138
1668086100000|2022-11-10 13:15:00|89.13|87.83|89.08|87.78|89.22|87.92|88.97|87.67|236
1668086400000|2022-11-10 13:20:00|89.05|87.75|88.72|87.42|89.05|87.75|88.71|87.41|164
1668086700000|2022-11-10 13:25:00|88.71|87.41|89.22|87.92|89.23|87.93|88.61|87.31|212
1668087000000|2022-11-10 13:30:00|89.23|87.93|92.89|91.59|94.02|92.72|88.95|87.65|639
1668087300000|2022-11-10 13:35:00|92.87|91.57|91.42|90.12|93.11|91.81|91.32|90.02|380
1668087600000|2022-11-10 13:40:00|91.44|90.14|92.2|90.9|92.57|91.27|91.42|90.12|374
1668087900000|2022-11-10 13:45:00|92.19|90.89|92.57|91.27|92.59|91.29|92.18|90.88|301
1668088200000|2022-11-10 13:50:00|92.59|91.29|93.05|91.75|93.2|91.9|92.42|91.12|343
1668088500000|2022-11-10 13:55:00|93.06|91.76|92.93|91.63|93.13|91.83|92.76|91.46|289
1668088800000|2022-11-10 14:00:00|92.92|91.62|92.42|91.12|93.05|91.75|92.4|91.1|280
1668089100000|2022-11-10 14:05:00|92.44|91.14|92.77|91.47|92.95|91.65|92.44|91.14|231
1668089400000|2022-11-10 14:10:00|92.78|91.48|92.72|91.42|93.09|91.79|92.53|91.23|286
1668089700000|2022-11-10 14:15:00|92.74|91.44|92.31|91.01|92.75|91.45|92.22|90.92|277
1668090000000|2022-11-10 14:20:00|92.32|91.02|92.56|91.26|92.69|91.39|92.31|91.01|231
1668090300000|2022-11-10 14:25:00|92.57|91.27|92.78|91.48|92.91|91.61|92.55|91.25|320
1668090600000|2022-11-10 14:30:00|92.79|91.49|92.79|91.49|92.99|91.69|92.67|91.37|203
1668090900000|2022-11-10 14:35:00|92.8|91.5|92.67|91.37|92.93|91.63|92.62|91.32|127
1668091200000|2022-11-10 14:40:00|92.68|91.38|92.73|91.43|92.74|91.44|92.49|91.19|106
1668091500000|2022-11-10 14:45:00|92.75|91.45|93.09|91.79|93.11|91.81|92.72|91.42|175
1668091800000|2022-11-10 14:50:00|93.08|91.78|93.2|91.9|93.24|91.94|92.95|91.65|135
1668092100000|2022-11-10 14:55:00|93.19|91.89|93.34|92.04|93.39|92.09|93.19|91.89|249
1668092400000|2022-11-10 15:00:00|93.33|92.03|93.53|92.23|93.81|92.51|93.27|91.97|346
1668092700000|2022-11-10 15:05:00|93.5|92.2|93.84|92.54|93.93|92.63|93.33|92.03|318
1668093000000|2022-11-10 15:10:00|93.86|92.56|93.5|92.2|93.95|92.65|93.49|92.19|212
1668093300000|2022-11-10 15:15:00|93.49|92.19|93.6|92.3|93.78|92.48|93.48|92.18|208
1668093600000|2022-11-10 15:20:00|93.63|92.33|93.85|92.55|93.89|92.59|93.6|92.3|268
1668093900000|2022-11-10 15:25:00|93.86|92.56|95.04|93.74|95.5|94.2|93.85|92.55|224
1668094200000|2022-11-10 15:30:00|95.05|93.75|94.41|93.11|95.24|93.94|94.09|92.79|325
1668094500000|2022-11-10 15:35:00|94.39|93.09|94|92.7|94.42|93.12|93.8|92.5|347
1668094800000|2022-11-10 15:40:00|94.01|92.71|94.45|93.15|94.6|93.3|93.97|92.67|247
1668095100000|2022-11-10 15:45:00|94.44|93.14|94.28|92.98|94.59|93.29|94.26|92.96|271
1668095400000|2022-11-10 15:50:00|94.27|92.97|94.5|93.2|94.64|93.34|94.26|92.96|293
1668095700000|2022-11-10 15:55:00|94.49|93.19|94.75|93.45|94.82|93.52|94.31|93.01|365
1668096000000|2022-11-10 16:00:00|94.73|93.43|94.49|93.19|94.75|93.45|94.25|92.95|364
1668096300000|2022-11-10 16:05:00|94.51|93.21|95.4|94.1|95.5|94.2|94.5|93.2|423
1668096600000|2022-11-10 16:10:00|95.48|94.18|95.76|94.46|95.84|94.54|95.34|94.04|292
1668096900000|2022-11-10 16:15:00|95.75|94.45|95.82|94.52|96.74|95.44|95.7|94.4|346
1668097200000|2022-11-10 16:20:00|95.87|94.57|95.95|94.65|96.2|94.9|95.72|94.42|273
1668097500000|2022-11-10 16:25:00|95.93|94.63|95.71|94.41|96.04|94.74|95.5|94.2|398
1668097800000|2022-11-10 16:30:00|95.7|94.4|95.39|94.09|95.82|94.52|95.26|93.96|363
1668098100000|2022-11-10 16:35:00|95.38|94.08|95.24|93.94|95.62|94.32|95.15|93.85|343
1668098400000|2022-11-10 16:40:00|95.37|94.07|95.6|94.3|96.01|94.71|95.37|94.07|322
1668098700000|2022-11-10 16:45:00|95.59|94.29|95.03|93.73|95.63|94.33|94.99|93.69|331
1668099000000|2022-11-10 16:50:00|95.06|93.76|94.92|93.62|95.13|93.83|94.83|93.53|227
1668099300000|2022-11-10 16:55:00|94.9|93.6|94.52|93.22|95.09|93.79|94.44|93.14|276
1668099600000|2022-11-10 17:00:00|94.53|93.23|94.5|93.2|94.64|93.34|94.12|92.82|327
1668099900000|2022-11-10 17:05:00|94.51|93.21|94.13|92.83|94.52|93.22|94.02|92.72|331
1668100200000|2022-11-10 17:10:00|94.2|92.9|94.46|93.16|94.47|93.17|94.2|92.9|214
1668100500000|2022-11-10 17:15:00|94.45|93.15|94.41|93.11|94.69|93.39|94.36|93.06|148
1668100800000|2022-11-10 17:20:00|94.42|93.12|94.42|93.12|94.75|93.45|94.29|92.99|193
1668101100000|2022-11-10 17:25:00|94.4|93.1|94.11|92.81|94.52|93.22|93.84|92.54|264
1668101400000|2022-11-10 17:30:00|94.1|92.8|93.32|92.02|94.24|92.94|93.27|91.97|343
1668101700000|2022-11-10 17:35:00|93.3|92|91.93|90.63|93.52|92.22|91.27|89.97|444
1668102000000|2022-11-10 17:40:00|91.94|90.64|91.59|90.29|92.22|90.92|91.58|90.28|365
1668102300000|2022-11-10 17:45:00|91.62|90.32|92.16|90.86|92.16|90.86|91.18|89.88|335
1668102600000|2022-11-10 17:50:00|92.15|90.85|92.14|90.84|92.41|91.11|92.02|90.72|228
1668102900000|2022-11-10 17:55:00|92.15|90.85|92.21|90.91|92.31|91.01|91.89|90.59|253
1668103200000|2022-11-10 18:00:00|92.19|90.89|92.7|91.4|92.92|91.62|92.19|90.89|218
1668103500000|2022-11-10 18:05:00|92.69|91.39|92.71|91.41|93.05|91.75|92.67|91.37|249
1668103800000|2022-11-10 18:10:00|92.72|91.42|92.82|91.52|93.25|91.95|92.71|91.41|340
1668104100000|2022-11-10 18:15:00|92.81|91.51|92.91|91.61|93.01|91.71|92.8|91.5|232
1668104400000|2022-11-10 18:20:00|92.92|91.62|92.51|91.21|92.92|91.62|92.39|91.09|332
1668104700000|2022-11-10 18:25:00|92.52|91.22|92.01|90.71|92.83|91.53|92|90.7|338
1668105000000|2022-11-10 18:30:00|92|90.7|92.38|91.08|92.41|91.11|92|90.7|292
1668105300000|2022-11-10 18:35:00|92.37|91.07|92.44|91.14|92.61|91.31|92.3|91|230
1668105600000|2022-11-10 18:40:00|92.43|91.13|92.79|91.49|93.01|91.71|92.39|91.09|221
1668105900000|2022-11-10 18:45:00|92.78|91.48|92.63|91.33|92.92|91.62|92.6|91.3|292
1668106200000|2022-11-10 18:50:00|92.7|91.4|92.42|91.12|92.7|91.4|92.26|90.96|244
1668106500000|2022-11-10 18:55:00|92.46|91.16|92.4|91.1|92.85|91.55|92.3|91|166
1668106800000|2022-11-10 19:00:00|92.42|91.12|92.8|91.5|93.08|91.78|92.32|91.02|183
1668107100000|2022-11-10 19:05:00|92.84|91.54|92.68|91.38|92.88|91.58|92.49|91.19|217
1668107400000|2022-11-10 19:10:00|92.67|91.37|92.54|91.24|92.82|91.52|92.28|90.98|240
1668107700000|2022-11-10 19:15:00|92.51|91.21|92.06|90.76|92.86|91.56|92.02|90.72|242
1668108000000|2022-11-10 19:20:00|92.07|90.77|92.29|90.99|92.29|90.99|92.07|90.77|186
1668108300000|2022-11-10 19:25:00|92.3|91|92.58|91.28|92.66|91.36|92.3|91|84
1668108600000|2022-11-10 19:30:00|92.59|91.29|92.33|91.03|92.8|91.5|92.31|91.01|157
1668108900000|2022-11-10 19:35:00|92.32|91.02|92.25|90.95|92.4|91.1|92.21|90.91|118
1668109200000|2022-11-10 19:40:00|92.21|90.91|92.22|90.92|92.46|91.16|92.15|90.85|133
1668109500000|2022-11-10 19:45:00|92.25|90.95|92.95|91.65|93.08|91.78|92.13|90.83|242
1668109800000|2022-11-10 19:50:00|92.94|91.64|93.19|91.89|93.19|91.89|92.76|91.46|239
1668110100000|2022-11-10 19:55:00|93.2|91.9|93|91.7|93.3|92|92.97|91.67|244
1668110400000|2022-11-10 20:00:00|92.99|91.69|92.44|91.14|93.17|91.87|92.44|91.14|262
1668110700000|2022-11-10 20:05:00|92.43|91.13|92.45|91.15|92.57|91.27|92.32|91.02|179
1668111000000|2022-11-10 20:10:00|92.47|91.17|92.59|91.29|92.66|91.36|92.24|90.94|200
1668111300000|2022-11-10 20:15:00|92.58|91.28|92.49|91.19|92.58|91.28|92.35|91.05|98
1668111600000|2022-11-10 20:20:00|92.5|91.2|92.71|91.41|92.76|91.46|92.33|91.03|180
1668111900000|2022-11-10 20:25:00|92.7|91.4|92.89|91.59|92.97|91.67|92.59|91.29|237
1668112200000|2022-11-10 20:30:00|92.88|91.58|92.68|91.38|93.06|91.76|92.65|91.35|231
1668112500000|2022-11-10 20:35:00|92.69|91.39|92.7|91.4|92.71|91.41|92.36|91.06|232
1668112800000|2022-11-10 20:40:00|92.69|91.39|92.79|91.49|93.09|91.79|92.54|91.24|252
1668113100000|2022-11-10 20:45:00|92.78|91.48|93.09|91.79|93.18|91.88|92.68|91.38|144
1668113400000|2022-11-10 20:50:00|93.12|91.82|94.6|93.3|95.07|93.77|92.9|91.6|259
1668113700000|2022-11-10 20:55:00|94.64|93.34|94.78|93.48|95.25|93.95|94.28|92.98|378
1668114000000|2022-11-10 21:00:00|94.77|93.47|94.67|93.37|94.98|93.68|94.15|92.85|268
1668114300000|2022-11-10 21:05:00|94.66|93.36|94.55|93.25|94.84|93.54|94.33|93.03|258
1668114600000|2022-11-10 21:10:00|94.56|93.26|94.66|93.36|95.06|93.76|94.55|93.25|244
1668114900000|2022-11-10 21:15:00|94.68|93.38|94.46|93.16|94.85|93.55|94.22|92.92|251
1668115200000|2022-11-10 21:20:00|94.45|93.15|95.21|93.91|95.21|93.91|94.44|93.14|231
1668115500000|2022-11-10 21:25:00|95.1|93.8|94.85|93.55|95.37|94.07|94.59|93.29|294
1668115800000|2022-11-10 21:30:00|94.86|93.56|94.76|93.46|94.96|93.66|94.57|93.27|259
1668116100000|2022-11-10 21:35:00|94.75|93.45|94.81|93.51|95.3|94|94.75|93.45|183
1668116400000|2022-11-10 21:40:00|94.82|93.52|94.94|93.64|95.06|93.76|94.55|93.25|223
1668116700000|2022-11-10 21:45:00|94.97|93.67|94.38|93.08|94.97|93.67|94.33|93.03|178
1668117000000|2022-11-10 21:50:00|94.43|93.13|94.61|93.31|94.69|93.39|94.23|92.93|290
1668117300000|2022-11-10 21:55:00|94.62|93.32|94.65|93.35|94.95|93.65|94.51|93.21|208
1668117600000|2022-11-10 22:00:00|94.64|93.34|94.94|93.64|95.03|93.73|94.6|93.3|211
1668117900000|2022-11-10 22:05:00|94.93|93.63|94.7|93.4|94.93|93.63|94.57|93.27|194
1668118200000|2022-11-10 22:10:00|94.69|93.39|94.27|92.97|94.71|93.41|94.26|92.96|199
1668118500000|2022-11-10 22:15:00|94.26|92.96|94.3|93|94.4|93.1|94.24|92.94|225
1668118800000|2022-11-10 22:20:00|94.29|92.99|94.41|93.11|94.41|93.11|94.27|92.97|113
1668119100000|2022-11-10 22:25:00|94.4|93.1|94.37|93.07|94.49|93.19|94.36|93.06|145
1668119400000|2022-11-10 22:30:00|94.36|93.06|94.43|93.13|94.44|93.14|94.15|92.85|140
1668119700000|2022-11-10 22:35:00|94.42|93.12|94.64|93.34|94.64|93.34|94.38|93.08|168
1668120000000|2022-11-10 22:40:00|94.65|93.35|94.65|93.35|94.66|93.36|94.6|93.3|51
1668120300000|2022-11-10 22:45:00|94.64|93.34|94.59|93.29|94.65|93.35|94.51|93.21|101
1668120600000|2022-11-10 22:50:00|94.58|93.28|94.75|93.45|94.81|93.51|94.58|93.28|187
1668120900000|2022-11-10 22:55:00|94.74|93.44|94.67|93.37|94.78|93.48|94.64|93.34|75
1668121200000|2022-11-10 23:00:00|94.65|93.35|95.06|93.76|95.47|94.17|94.57|93.27|168
1668121500000|2022-11-10 23:05:00|95.12|93.82|95.25|93.95|95.36|94.06|95.11|93.81|204
1668121800000|2022-11-10 23:10:00|95.33|94.03|94.67|93.37|95.36|94.06|94.67|93.37|175
1668122100000|2022-11-10 23:15:00|94.68|93.38|93.81|92.51|94.69|93.39|93.56|92.26|404
1668122400000|2022-11-10 23:20:00|93.8|92.5|93.79|92.49|94.11|92.81|93.73|92.43|228
1668122700000|2022-11-10 23:25:00|93.81|92.51|93.92|92.62|94.04|92.74|93.73|92.43|242
1668123000000|2022-11-10 23:30:00|93.9|92.6|94.7|93.4|94.76|93.46|93.9|92.6|274
1668123300000|2022-11-10 23:35:00|94.71|93.41|94.67|93.37|94.81|93.51|94.5|93.2|255
1668123600000|2022-11-10 23:40:00|94.69|93.39|94.08|92.78|94.69|93.39|93.99|92.69|326
1668123900000|2022-11-10 23:45:00|94.09|92.79|94.35|93.05|94.58|93.28|94.08|92.78|297
1668124200000|2022-11-10 23:50:00|94.33|93.03|94.5|93.2|94.59|93.29|94.23|92.93|232
1668124500000|2022-11-10 23:55:00|94.51|93.21|94.36|93.06|94.57|93.27|94.24|92.94|267
1668124800000|2022-11-11 00:00:00|94.35|93.05|94.57|93.27|94.77|93.47|94.25|92.95|232
1668125100000|2022-11-11 00:05:00|94.62|93.32|94.75|93.45|94.96|93.66|94.62|93.32|223
1668125400000|2022-11-11 00:10:00|94.69|93.39|94|92.7|94.69|93.39|93.94|92.64|224
1668125700000|2022-11-11 00:15:00|94.01|92.71|93.33|92.03|94.39|93.09|93.26|91.96|232
1668126000000|2022-11-11 00:20:00|93.35|92.05|93.76|92.46|93.78|92.48|93.24|91.94|312
1668126300000|2022-11-11 00:25:00|93.75|92.45|93.61|92.31|93.99|92.69|93.46|92.16|272
1668126600000|2022-11-11 00:30:00|93.6|92.3|94.46|93.16|94.5|93.2|93.54|92.24|216
1668126900000|2022-11-11 00:35:00|94.45|93.15|94.07|92.77|94.58|93.28|94.05|92.75|261
1668127200000|2022-11-11 00:40:00|94.05|92.75|93.8|92.5|94.29|92.99|93.69|92.39|317
1668127500000|2022-11-11 00:45:00|93.79|92.49|94.59|93.29|94.59|93.29|93.79|92.49|250
1668127800000|2022-11-11 00:50:00|94.6|93.3|94.28|92.98|94.7|93.4|94.24|92.94|172
1668128100000|2022-11-11 00:55:00|94.29|92.99|94.38|93.08|94.6|93.3|94.24|92.94|170
1668128400000|2022-11-11 01:00:00|94.37|93.07|94.67|93.37|94.68|93.38|94.28|92.98|158
1668128700000|2022-11-11 01:05:00|94.66|93.36|95.3|94|95.37|94.07|94.66|93.36|159
1668129000000|2022-11-11 01:10:00|95.29|93.99|94.98|93.68|95.29|93.99|94.78|93.48|276
1668129300000|2022-11-11 01:15:00|94.97|93.67|95.14|93.84|95.28|93.98|94.97|93.67|143
1668129600000|2022-11-11 01:20:00|95.15|93.85|94.68|93.38|95.15|93.85|94.67|93.37|256
1668129900000|2022-11-11 01:25:00|94.69|93.39|94.18|92.88|94.69|93.39|94.11|92.81|256
1668130200000|2022-11-11 01:30:00|94.19|92.89|92.86|91.56|94.29|92.99|92.6|91.3|325
1668130500000|2022-11-11 01:35:00|92.85|91.55|92.77|91.47|93.15|91.85|92.7|91.4|331
1668130800000|2022-11-11 01:40:00|92.76|91.46|92.98|91.68|93.14|91.84|92.7|91.4|246
1668131100000|2022-11-11 01:45:00|92.96|91.66|92.5|91.2|93.04|91.74|92.44|91.14|265
1668131400000|2022-11-11 01:50:00|92.55|91.25|92.08|90.78|92.57|91.27|91.91|90.61|286
1668131700000|2022-11-11 01:55:00|92.1|90.8|92.27|90.97|92.28|90.98|91.78|90.48|275
1668132000000|2022-11-11 02:00:00|92.26|90.96|92.87|91.57|93.01|91.71|91.98|90.68|260
1668132300000|2022-11-11 02:05:00|92.86|91.56|92.48|91.18|92.94|91.64|92.38|91.08|213
1668132600000|2022-11-11 02:10:00|92.5|91.2|90.95|89.65|92.64|91.34|90.36|89.06|350
1668132900000|2022-11-11 02:15:00|90.96|89.66|92.16|90.86|92.16|90.86|90.87|89.57|335
1668133200000|2022-11-11 02:20:00|92.15|90.85|92.11|90.81|92.25|90.95|91.89|90.59|252
1668133500000|2022-11-11 02:25:00|92.15|90.85|92.19|90.89|92.37|91.07|91.9|90.6|331
1668133800000|2022-11-11 02:30:00|92.2|90.9|92.14|90.84|92.47|91.17|91.87|90.57|259
1668134100000|2022-11-11 02:35:00|92.13|90.83|92.18|90.88|92.44|91.14|92.08|90.78|201
1668134400000|2022-11-11 02:40:00|92.17|90.87|92.33|91.03|92.42|91.12|92.08|90.78|173
1668134700000|2022-11-11 02:45:00|92.34|91.04|92.24|90.94|92.36|91.06|92.15|90.85|229
1668135000000|2022-11-11 02:50:00|92.22|90.92|92.14|90.84|92.36|91.06|92.01|90.71|252
1668135300000|2022-11-11 02:55:00|92.08|90.78|92.15|90.85|92.17|90.87|91.93|90.63|184
1668135600000|2022-11-11 03:00:00|92.13|90.83|91.65|90.35|92.16|90.86|91.48|90.18|298
1668135900000|2022-11-11 03:05:00|91.58|90.28|91.43|90.13|91.64|90.34|90.6|89.3|267
1668136200000|2022-11-11 03:10:00|91.46|90.16|91.44|90.14|91.73|90.43|91.41|90.11|192
1668136500000|2022-11-11 03:15:00|91.43|90.13|91.4|90.1|91.78|90.48|91.35|90.05|102
1668136800000|2022-11-11 03:20:00|91.39|90.09|90.13|88.83|91.55|90.25|89.98|88.68|383
1668137100000|2022-11-11 03:25:00|90.07|88.77|90.52|89.22|90.74|89.44|90.05|88.75|268
1668137400000|2022-11-11 03:30:00|90.53|89.23|90.64|89.34|91.05|89.75|90.51|89.21|252
1668137700000|2022-11-11 03:35:00|90.63|89.33|91.41|90.11|91.54|90.24|90.58|89.28|233
1668138000000|2022-11-11 03:40:00|91.38|90.08|91.31|90.01|91.76|90.46|91.2|89.9|231
1668138300000|2022-11-11 03:45:00|91.32|90.02|91.45|90.15|91.49|90.19|91.31|90.01|263
1668138600000|2022-11-11 03:50:00|91.46|90.16|91.54|90.24|91.78|90.48|91.37|90.07|158
1668138900000|2022-11-11 03:55:00|91.53|90.23|91.61|90.31|91.7|90.4|91.44|90.14|167
1668139200000|2022-11-11 04:00:00|91.6|90.3|91.12|89.82|91.61|90.31|90.97|89.67|261
1668139500000|2022-11-11 04:05:00|91.1|89.8|91.52|90.22|91.64|90.34|91.08|89.78|217
1668139800000|2022-11-11 04:10:00|91.53|90.23|92.02|90.72|92.12|90.82|91.37|90.07|233
1668140100000|2022-11-11 04:15:00|92.03|90.73|91.73|90.43|92.05|90.75|91.57|90.27|255
1668140400000|2022-11-11 04:20:00|91.72|90.42|91.62|90.32|91.78|90.48|91.51|90.21|172
1668140700000|2022-11-11 04:25:00|91.63|90.33|91.91|90.61|92|90.7|91.51|90.21|194
1668141000000|2022-11-11 04:30:00|91.9|90.6|91.74|90.44|91.94|90.64|91.62|90.32|238
1668141300000|2022-11-11 04:35:00|91.75|90.45|92|90.7|92.37|91.07|91.74|90.44|206
1668141600000|2022-11-11 04:40:00|91.98|90.68|91.82|90.52|92.08|90.78|91.58|90.28|269
1668141900000|2022-11-11 04:45:00|91.81|90.51|91.52|90.22|91.81|90.51|91.11|89.81|257
1668142200000|2022-11-11 04:50:00|91.5|90.2|91.31|90.01|91.57|90.27|91.16|89.86|197
1668142500000|2022-11-11 04:55:00|91.32|90.02|91.44|90.14|91.51|90.21|91.22|89.92|225
1668142800000|2022-11-11 05:00:00|91.46|90.16|91.91|90.61|91.91|90.61|91.29|89.99|187
1668143100000|2022-11-11 05:05:00|91.86|90.56|92.29|90.99|92.29|90.99|91.74|90.44|139
1668143400000|2022-11-11 05:10:00|92.24|90.94|92.33|91.03|92.47|91.17|92.18|90.88|187
1668143700000|2022-11-11 05:15:00|92.34|91.04|92.43|91.13|92.44|91.14|92.12|90.82|171
1668144000000|2022-11-11 05:20:00|92.42|91.12|92.51|91.21|92.54|91.24|92.37|91.07|165
1668144300000|2022-11-11 05:25:00|92.5|91.2|92.74|91.44|92.75|91.45|92.4|91.1|183
1668144600000|2022-11-11 05:30:00|92.67|91.37|92.94|91.64|93.01|91.71|92.65|91.35|239
1668144900000|2022-11-11 05:35:00|92.93|91.63|92.63|91.33|92.98|91.68|92.53|91.23|298
1668145200000|2022-11-11 05:40:00|92.62|91.32|92.6|91.3|92.63|91.33|92.39|91.09|172
1668145500000|2022-11-11 05:45:00|92.61|91.31|93.15|91.85|93.39|92.09|92.6|91.3|317
1668145800000|2022-11-11 05:50:00|93.14|91.84|93.23|91.93|93.24|91.94|92.94|91.64|314
1668146100000|2022-11-11 05:55:00|93.2|91.9|93.04|91.74|93.22|91.92|93.01|91.71|112
1668146400000|2022-11-11 06:00:00|93.05|91.75|93.27|91.97|93.45|92.15|93.02|91.72|245
1668146700000|2022-11-11 06:05:00|93.26|91.96|93.05|91.75|93.27|91.97|93.04|91.74|234
1668147000000|2022-11-11 06:10:00|93.04|91.74|92.96|91.66|93.14|91.84|92.94|91.64|205
1668147300000|2022-11-11 06:15:00|92.9|91.6|92.65|91.35|92.9|91.6|92.25|90.95|210
1668147600000|2022-11-11 06:20:00|92.66|91.36|92.45|91.15|92.66|91.36|92.27|90.97|230
1668147900000|2022-11-11 06:25:00|92.46|91.16|92.55|91.25|92.56|91.26|92.41|91.11|98
1668148200000|2022-11-11 06:30:00|92.56|91.26|92.78|91.48|92.8|91.5|92.48|91.18|74
1668148500000|2022-11-11 06:35:00|92.77|91.47|92.95|91.65|93.15|91.85|92.74|91.44|155
1668148800000|2022-11-11 06:40:00|92.94|91.64|93.03|91.73|93.06|91.76|92.92|91.62|115
1668149100000|2022-11-11 06:45:00|93.04|91.74|92.9|91.6|93.16|91.86|92.9|91.6|165
1668149400000|2022-11-11 06:50:00|92.89|91.59|92.63|91.33|92.94|91.64|92.62|91.32|109
1668149700000|2022-11-11 06:55:00|92.64|91.34|92.68|91.38|92.75|91.45|92.62|91.32|108
1668150000000|2022-11-11 07:00:00|92.7|91.4|92.66|91.36|92.7|91.4|92.09|90.79|237
1668150300000|2022-11-11 07:05:00|92.65|91.35|92.76|91.46|92.81|91.51|92.64|91.34|107
1668150600000|2022-11-11 07:10:00|92.75|91.45|92.98|91.68|93.09|91.79|92.65|91.35|84
1668150900000|2022-11-11 07:15:00|93|91.7|93.18|91.88|93.69|92.39|92.96|91.66|304
1668151200000|2022-11-11 07:20:00|93.17|91.87|92.96|91.66|93.25|91.95|92.88|91.58|305
1668151500000|2022-11-11 07:25:00|92.95|91.65|92.97|91.67|93.15|91.85|92.93|91.63|291
1668151800000|2022-11-11 07:30:00|92.95|91.65|92.99|91.69|93.27|91.97|92.95|91.65|293
1668152100000|2022-11-11 07:35:00|92.98|91.68|93.04|91.74|93.07|91.77|92.95|91.65|317
1668152400000|2022-11-11 07:40:00|93.03|91.73|93.17|91.87|93.28|91.98|92.99|91.69|320
1668152700000|2022-11-11 07:45:00|93.15|91.85|93.18|91.88|93.36|92.06|93.05|91.75|210
1668153000000|2022-11-11 07:50:00|93.17|91.87|93.27|91.97|93.4|92.1|93.17|91.87|200
1668153300000|2022-11-11 07:55:00|93.28|91.98|93.27|91.97|93.31|92.01|93.06|91.76|250
1668153600000|2022-11-11 08:00:00|93.28|91.98|93.38|92.08|93.46|92.16|93.04|91.74|149
1668153900000|2022-11-11 08:05:00|93.39|92.09|92.97|91.67|93.46|92.16|92.88|91.58|190
1668154200000|2022-11-11 08:10:00|92.95|91.65|93.37|92.07|93.48|92.18|92.95|91.65|179
1668154500000|2022-11-11 08:15:00|93.3|92|93.5|92.2|93.5|92.2|93.29|91.99|43
1668154800000|2022-11-11 08:20:00|93.49|92.19|93.68|92.38|93.68|92.38|93.38|92.08|163
1668155100000|2022-11-11 08:25:00|93.69|92.39|93.96|92.66|94.16|92.86|93.55|92.25|170
1668155400000|2022-11-11 08:30:00|93.97|92.67|94|92.7|94|92.7|93.53|92.23|236
1668155700000|2022-11-11 08:35:00|93.99|92.69|94.21|92.91|94.21|92.91|93.85|92.55|50
1668156000000|2022-11-11 08:40:00|94.26|92.96|94.09|92.79|94.4|93.1|93.89|92.59|168
1668156300000|2022-11-11 08:45:00|94.04|92.74|94.16|92.86|94.21|92.91|93.89|92.59|126
1668156600000|2022-11-11 08:50:00|94.15|92.85|93.88|92.58|94.2|92.9|93.78|92.48|97
1668156900000|2022-11-11 08:55:00|93.9|92.6|93.88|92.58|94.22|92.92|93.88|92.58|171
1668157200000|2022-11-11 09:00:00|93.87|92.57|93.68|92.38|93.88|92.58|93.55|92.25|233
1668157500000|2022-11-11 09:05:00|93.67|92.37|93.54|92.24|93.68|92.38|93.42|92.12|158
1668157800000|2022-11-11 09:10:00|93.53|92.23|93.44|92.14|93.54|92.24|93.41|92.11|71
1668158100000|2022-11-11 09:15:00|93.46|92.16|93.35|92.05|93.46|92.16|93.34|92.04|89
1668158400000|2022-11-11 09:20:00|93.36|92.06|93.47|92.17|93.57|92.27|93.35|92.05|164
1668158700000|2022-11-11 09:25:00|93.45|92.15|93.67|92.37|93.67|92.37|93.45|92.15|160
1668159000000|2022-11-11 09:30:00|93.66|92.36|93.86|92.56|93.86|92.56|93.56|92.26|127
1668159300000|2022-11-11 09:35:00|93.85|92.55|93.93|92.63|94.04|92.74|93.84|92.54|178
1668159600000|2022-11-11 09:40:00|93.96|92.66|93.77|92.47|93.96|92.66|93.75|92.45|63
1668159900000|2022-11-11 09:45:00|93.76|92.46|93.92|92.62|93.93|92.63|93.62|92.32|76
1668160200000|2022-11-11 09:50:00|93.88|92.58|94|92.7|94.2|92.9|93.85|92.55|138
1668160500000|2022-11-11 09:55:00|94.01|92.71|93.97|92.67|94.12|92.82|93.97|92.67|87
1668160800000|2022-11-11 10:00:00|93.95|92.65|94.23|92.93|94.23|92.93|93.91|92.61|105
1668161100000|2022-11-11 10:05:00|94.24|92.94|94.03|92.73|94.24|92.94|93.83|92.53|171
1668161400000|2022-11-11 10:10:00|94.08|92.78|93.99|92.69|94.15|92.85|93.91|92.61|133
1668161700000|2022-11-11 10:15:00|93.98|92.68|93.8|92.5|94|92.7|93.48|92.18|158
1668162000000|2022-11-11 10:20:00|93.79|92.49|93.69|92.39|93.88|92.58|93.69|92.39|88
1668162300000|2022-11-11 10:25:00|93.7|92.4|93.79|92.49|93.85|92.55|93.7|92.4|41
1668162600000|2022-11-11 10:30:00|93.81|92.51|93.98|92.68|94.03|92.73|93.81|92.51|35
1668162900000|2022-11-11 10:35:00|94.03|92.73|93.97|92.67|94.07|92.77|93.95|92.65|107
1668163200000|2022-11-11 10:40:00|93.96|92.66|94.19|92.89|94.27|92.97|93.95|92.65|64
1668163500000|2022-11-11 10:45:00|94.2|92.9|93.88|92.58|94.45|93.15|93.88|92.58|186
1668163800000|2022-11-11 10:50:00|93.89|92.59|93.87|92.57|93.98|92.68|93.78|92.48|145
1668164100000|2022-11-11 10:55:00|93.88|92.58|93.88|92.58|93.98|92.68|93.85|92.55|66
1668164400000|2022-11-11 11:00:00|93.87|92.57|94.08|92.78|94.08|92.78|93.69|92.39|163
1668164700000|2022-11-11 11:05:00|94.07|92.77|94.37|93.07|94.39|93.09|93.96|92.66|172
1668165000000|2022-11-11 11:10:00|94.36|93.06|94.79|93.49|94.79|93.49|94.35|93.05|131
1668165300000|2022-11-11 11:15:00|94.8|93.5|94.8|93.5|94.8|93.5|94.58|93.28|83
1668165600000|2022-11-11 11:20:00|94.79|93.49|94.6|93.3|94.79|93.49|94.6|93.3|80
1668165900000|2022-11-11 11:25:00|94.65|93.35|94.38|93.08|94.67|93.37|94.32|93.02|89
1668166200000|2022-11-11 11:30:00|94.39|93.09|94.41|93.11|94.47|93.17|94.32|93.02|59
1668166500000|2022-11-11 11:35:00|94.42|93.12|94.29|92.99|94.81|93.51|94.25|92.95|196
1668166800000|2022-11-11 11:40:00|94.28|92.98|94.17|92.87|94.28|92.98|94.16|92.86|137
1668167100000|2022-11-11 11:45:00|94.18|92.88|93.79|92.49|94.2|92.9|93.77|92.47|183
1668167400000|2022-11-11 11:50:00|93.8|92.5|93.98|92.68|93.98|92.68|93.77|92.47|151
1668167700000|2022-11-11 11:55:00|93.97|92.67|94.04|92.74|94.05|92.75|93.97|92.67|27
1668168000000|2022-11-11 12:00:00|94.03|92.73|94.62|93.32|94.65|93.35|93.84|92.54|146
1668168300000|2022-11-11 12:05:00|94.66|93.36|94.57|93.27|94.78|93.48|94.52|93.22|88
1668168600000|2022-11-11 12:10:00|94.56|93.26|94.5|93.2|94.76|93.46|94.49|93.19|156
1668168900000|2022-11-11 12:15:00|94.49|93.19|94.23|92.93|94.56|93.26|94.09|92.79|182
1668169200000|2022-11-11 12:20:00|94.24|92.94|93.99|92.69|94.24|92.94|93.8|92.5|173
1668169500000|2022-11-11 12:25:00|94|92.7|94.01|92.71|94.08|92.78|93.79|92.49|150
1668169800000|2022-11-11 12:30:00|94|92.7|94.1|92.8|94.19|92.89|93.82|92.52|102
1668170100000|2022-11-11 12:35:00|94.14|92.84|94.33|93.03|94.34|93.04|94.13|92.83|32
1668170400000|2022-11-11 12:40:00|94.34|93.04|94.23|92.93|94.46|93.16|94.1|92.8|96
1668170700000|2022-11-11 12:45:00|94.22|92.92|94.38|93.08|94.38|93.08|94.16|92.86|107
1668171000000|2022-11-11 12:50:00|94.41|93.11|94.64|93.34|94.67|93.37|94.27|92.97|241
1668171300000|2022-11-11 12:55:00|94.63|93.33|94.6|93.3|94.69|93.39|94.5|93.2|151
1668171600000|2022-11-11 13:00:00|94.59|93.29|94.69|93.39|94.89|93.59|94.54|93.24|221
1668171900000|2022-11-11 13:05:00|94.7|93.4|94.21|92.91|94.8|93.5|94.18|92.88|192
1668172200000|2022-11-11 13:10:00|94.2|92.9|94.5|93.2|94.64|93.34|94.19|92.89|167
1668172500000|2022-11-11 13:15:00|94.51|93.21|94.7|93.4|94.73|93.43|94.4|93.1|188
1668172800000|2022-11-11 13:20:00|94.71|93.41|94.85|93.55|94.95|93.65|94.63|93.33|179
1668173100000|2022-11-11 13:25:00|94.84|93.54|94.71|93.41|94.88|93.58|94.7|93.4|224
1668173400000|2022-11-11 13:30:00|94.72|93.42|94.61|93.31|94.74|93.44|94.59|93.29|230
1668173700000|2022-11-11 13:35:00|94.6|93.3|94.7|93.4|94.82|93.52|94.6|93.3|160
1668174000000|2022-11-11 13:40:00|94.69|93.39|94.61|93.31|94.72|93.42|94.41|93.11|195
1668174300000|2022-11-11 13:45:00|94.62|93.32|94.44|93.14|94.79|93.49|94.41|93.11|228
1668174600000|2022-11-11 13:50:00|94.41|93.11|94.51|93.21|94.55|93.25|94.4|93.1|112
1668174900000|2022-11-11 13:55:00|94.48|93.18|93.89|92.59|94.48|93.18|93.8|92.5|202
1668175200000|2022-11-11 14:00:00|93.9|92.6|92.62|91.32|93.91|92.61|92|90.7|452
1668175500000|2022-11-11 14:05:00|92.64|91.34|93.18|91.88|93.32|92.02|92.4|91.1|254
1668175800000|2022-11-11 14:10:00|93.17|91.87|92.11|90.81|93.18|91.88|92.03|90.73|355
1668176100000|2022-11-11 14:15:00|92.12|90.82|90.53|89.23|92.53|91.23|90.42|89.12|507
1668176400000|2022-11-11 14:20:00|90.54|89.24|89.53|88.23|91.62|90.32|88.66|87.36|517
1668176700000|2022-11-11 14:25:00|89.52|88.22|88.75|87.45|90.04|88.74|88.75|87.45|430
1668177000000|2022-11-11 14:30:00|88.8|87.5|90.33|89.03|90.33|89.03|87.87|86.57|477
1668177300000|2022-11-11 14:35:00|90.37|89.07|89.82|88.52|90.37|89.07|89.71|88.41|415
1668177600000|2022-11-11 14:40:00|89.84|88.54|90.2|88.9|90.32|89.02|89.72|88.42|401
1668177900000|2022-11-11 14:45:00|90.21|88.91|92.23|90.93|93.03|91.73|90.21|88.91|561
1668178200000|2022-11-11 14:50:00|92.22|90.92|91.3|90|92.52|91.22|91.13|89.83|467
1668178500000|2022-11-11 14:55:00|91.31|90.01|91.31|90.01|91.57|90.27|90.92|89.62|434
1668178800000|2022-11-11 15:00:00|91.28|89.98|91.18|89.88|91.96|90.66|91.14|89.84|359
1668179100000|2022-11-11 15:05:00|91.14|89.84|90.83|89.53|91.66|90.36|90.81|89.51|214
1668179400000|2022-11-11 15:10:00|90.86|89.56|91.61|90.31|91.71|90.41|90.85|89.55|207
1668179700000|2022-11-11 15:15:00|91.64|90.34|91.51|90.21|91.64|90.34|91.22|89.92|212
1668180000000|2022-11-11 15:20:00|91.5|90.2|91.82|90.52|92.17|90.87|91.5|90.2|164
1668180300000|2022-11-11 15:25:00|91.83|90.53|92.28|90.98|92.3|91|91.83|90.53|180
1668180600000|2022-11-11 15:30:00|92.29|90.99|91.67|90.37|92.3|91|91.59|90.29|179
1668180900000|2022-11-11 15:35:00|91.7|90.4|91.3|90|91.79|90.49|91.12|89.82|218
1668181200000|2022-11-11 15:40:00|91.31|90.01|91.19|89.89|91.37|90.07|90.88|89.58|190
1668181500000|2022-11-11 15:45:00|91.18|89.88|91.39|90.09|91.54|90.24|90.9|89.6|206
1668181800000|2022-11-11 15:50:00|91.4|90.1|91.31|90.01|91.59|90.29|91.3|90|162
1668182100000|2022-11-11 15:55:00|91.3|90|91.73|90.43|91.89|90.59|91.3|90|165
1668182400000|2022-11-11 16:00:00|91.74|90.44|91.69|90.39|91.9|90.6|91.39|90.09|218
1668182700000|2022-11-11 16:05:00|91.7|90.4|91.03|89.73|91.8|90.5|91|89.7|243
1668183000000|2022-11-11 16:10:00|91.04|89.74|90.59|89.29|91.19|89.89|90.57|89.27|325
1668183300000|2022-11-11 16:15:00|90.6|89.3|90.73|89.43|90.8|89.5|90.02|88.72|332
1668183600000|2022-11-11 16:20:00|90.72|89.42|90.11|88.81|91|89.7|90.02|88.72|234
1668183900000|2022-11-11 16:25:00|90.1|88.8|89.4|88.1|90.23|88.93|89.35|88.05|239
1668184200000|2022-11-11 16:30:00|89.41|88.11|89.79|88.49|90.19|88.89|89.31|88.01|233
1668184500000|2022-11-11 16:35:00|89.8|88.5|89.99|88.69|90.11|88.81|89.61|88.31|231
1668184800000|2022-11-11 16:40:00|89.98|88.68|89.92|88.62|90.09|88.79|89.88|88.58|216
1668185100000|2022-11-11 16:45:00|89.93|88.63|91.08|89.78|91.08|89.78|89.92|88.62|135
1668185400000|2022-11-11 16:50:00|91.02|89.72|91|89.7|91.13|89.83|90.78|89.48|163
1668185700000|2022-11-11 16:55:00|90.98|89.68|91.21|89.91|91.51|90.21|90.98|89.68|155
1668186000000|2022-11-11 17:00:00|91.2|89.9|91.6|90.3|91.6|90.3|90.98|89.68|204
1668186300000|2022-11-11 17:05:00|91.59|90.29|91.02|89.72|91.6|90.3|90.83|89.53|225
1668186600000|2022-11-11 17:10:00|91.03|89.73|91.29|89.99|91.65|90.35|91|89.7|226
1668186900000|2022-11-11 17:15:00|91.3|90|90.98|89.68|91.48|90.18|90.98|89.68|248
1668187200000|2022-11-11 17:20:00|90.99|89.69|91.21|89.91|91.28|89.98|90.98|89.68|243
1668187500000|2022-11-11 17:25:00|91.2|89.9|91.25|89.95|91.29|89.99|91.1|89.8|123
1668187800000|2022-11-11 17:30:00|91.24|89.94|91.11|89.81|91.35|90.05|91.09|89.79|152
1668188100000|2022-11-11 17:35:00|91.1|89.8|91.01|89.71|91.21|89.91|91|89.7|188
1668188400000|2022-11-11 17:40:00|91|89.7|91.28|89.98|91.28|89.98|91|89.7|181
1668188700000|2022-11-11 17:45:00|91.25|89.95|91.3|90|91.38|90.08|91.1|89.8|126
1668189000000|2022-11-11 17:50:00|91.35|90.05|91.54|90.24|91.58|90.28|91.32|90.02|129
1668189300000|2022-11-11 17:55:00|91.52|90.22|91.72|90.42|91.99|90.69|91.52|90.22|186
1668189600000|2022-11-11 18:00:00|91.73|90.43|92.09|90.79|92.2|90.9|91.66|90.36|186
1668189900000|2022-11-11 18:05:00|92.07|90.77|92.27|90.97|92.51|91.21|92.06|90.76|83
1668190200000|2022-11-11 18:10:00|92.26|90.96|91.97|90.67|92.26|90.96|91.9|90.6|171
1668190500000|2022-11-11 18:15:00|91.96|90.66|91.75|90.45|91.98|90.68|91.71|90.41|135
1668190800000|2022-11-11 18:20:00|91.74|90.44|91.87|90.57|91.89|90.59|91.46|90.16|170
1668191100000|2022-11-11 18:25:00|91.86|90.56|91.87|90.57|91.87|90.57|91.67|90.37|114
1668191400000|2022-11-11 18:30:00|91.86|90.56|91.89|90.59|91.98|90.68|91.78|90.48|91
1668191700000|2022-11-11 18:35:00|91.88|90.58|91.87|90.57|91.89|90.59|91.67|90.37|112
1668192000000|2022-11-11 18:40:00|91.88|90.58|91.75|90.45|91.95|90.65|91.48|90.18|152
1668192300000|2022-11-11 18:45:00|91.74|90.44|91.58|90.28|91.77|90.47|91.47|90.17|119
1668192600000|2022-11-11 18:50:00|91.57|90.27|91.48|90.18|91.65|90.35|91.47|90.17|79
1668192900000|2022-11-11 18:55:00|91.47|90.17|91.46|90.16|91.59|90.29|91.44|90.14|117
1668193200000|2022-11-11 19:00:00|91.47|90.17|91.2|89.9|91.47|90.17|90.89|89.59|234
1668193500000|2022-11-11 19:05:00|91.19|89.89|91.39|90.09|91.53|90.23|91.1|89.8|98
1668193800000|2022-11-11 19:10:00|91.4|90.1|91.57|90.27|91.76|90.46|91.4|90.1|177
1668194100000|2022-11-11 19:15:00|91.58|90.28|91.96|90.66|91.97|90.67|91.57|90.27|85
1668194400000|2022-11-11 19:20:00|91.97|90.67|91.93|90.63|92.11|90.81|91.88|90.58|75
1668194700000|2022-11-11 19:25:00|91.94|90.64|92.04|90.74|92.08|90.78|91.92|90.62|34
1668195000000|2022-11-11 19:30:00|92.03|90.73|91.74|90.44|92.03|90.73|91.57|90.27|112
1668195300000|2022-11-11 19:35:00|91.73|90.43|91.7|90.4|91.73|90.43|91.54|90.24|83
1668195600000|2022-11-11 19:40:00|91.69|90.39|91.92|90.62|91.93|90.63|91.6|90.3|86
1668195900000|2022-11-11 19:45:00|91.91|90.61|91.64|90.34|91.91|90.61|91.62|90.32|119
1668196200000|2022-11-11 19:50:00|91.65|90.35|91.88|90.58|91.88|90.58|91.6|90.3|184
1668196500000|2022-11-11 19:55:00|91.87|90.57|92.12|90.82|92.28|90.98|91.79|90.49|120
1668196800000|2022-11-11 20:00:00|92.11|90.81|91.78|90.48|92.14|90.84|91.76|90.46|151
1668197100000|2022-11-11 20:05:00|91.76|90.46|91.88|90.58|92.07|90.77|91.76|90.46|107
1668197400000|2022-11-11 20:10:00|91.86|90.56|91.7|90.4|92.07|90.77|91.65|90.35|112
1668197700000|2022-11-11 20:15:00|91.71|90.41|91.37|90.07|91.73|90.43|91.34|90.04|191
1668198000000|2022-11-11 20:20:00|91.35|90.05|91.46|90.16|91.47|90.17|91.35|90.05|65
1668198300000|2022-11-11 20:25:00|91.47|90.17|91.8|90.5|92.21|90.91|91.44|90.14|219
1668198600000|2022-11-11 20:30:00|91.79|90.49|91.68|90.38|91.89|90.59|91.27|89.97|164
1668198900000|2022-11-11 20:35:00|91.69|90.39|90.79|89.49|91.72|90.42|90.66|89.36|258
1668199200000|2022-11-11 20:40:00|90.8|89.5|91.08|89.78|91.2|89.9|90.8|89.5|237
1668199500000|2022-11-11 20:45:00|91.09|89.79|91.71|90.41|91.73|90.43|91|89.7|133
1668199800000|2022-11-11 20:50:00|91.72|90.42|91.32|90.02|91.77|90.47|91.29|89.99|106
1668200100000|2022-11-11 20:55:00|91.33|90.03|91.58|90.28|91.83|90.53|91.29|89.99|160
1668200400000|2022-11-11 21:00:00|91.61|90.31|91.9|90.6|92.08|90.78|91.61|90.31|130
1668200700000|2022-11-11 21:05:00|91.93|90.63|92.56|91.26|92.58|91.28|91.79|90.49|135
1668201000000|2022-11-11 21:10:00|92.57|91.27|92.6|91.3|92.69|91.39|92.39|91.09|95
1668201300000|2022-11-11 21:15:00|92.59|91.29|92.68|91.38|92.71|91.41|92.44|91.14|205
1668201600000|2022-11-11 21:20:00|92.69|91.39|92.69|91.39|93.1|91.8|92.65|91.35|262
1668201900000|2022-11-11 21:25:00|92.68|91.38|92.55|91.25|92.8|91.5|92.36|91.06|148
1668202200000|2022-11-11 21:30:00|92.56|91.26|92.55|91.25|92.75|91.45|92.34|91.04|250
1668202500000|2022-11-11 21:35:00|92.56|91.26|92.58|91.28|92.67|91.37|92.53|91.23|126
1668202800000|2022-11-11 21:40:00|92.57|91.27|92.75|91.45|92.76|91.46|92.55|91.25|54
1668203100000|2022-11-11 21:45:00|92.74|91.44|92.92|91.62|92.98|91.68|92.64|91.34|73
1668203400000|2022-11-11 21:50:00|92.94|91.64|92.78|91.48|93.09|91.79|92.62|91.32|180
1668203700000|2022-11-11 21:55:00|92.77|91.47|92.95|91.65|92.98|91.68|92.61|91.31|141
1668240000000|2022-11-12 08:00:00|91.21|89.91|91.1|89.8|91.21|89.91|91.1|89.8|69
1668240300000|2022-11-12 08:05:00|91.09|89.79|90.79|89.49|91.1|89.8|90.77|89.47|84
1668240600000|2022-11-12 08:10:00|90.8|89.5|91|89.7|91.02|89.72|90.79|89.49|55
1668240900000|2022-11-12 08:15:00|90.99|89.69|90.98|89.68|91.01|89.71|90.9|89.6|34
1668241200000|2022-11-12 08:20:00|90.95|89.65|90.58|89.28|90.95|89.65|90.55|89.25|132
1668241500000|2022-11-12 08:25:00|90.57|89.27|90.39|89.09|90.58|89.28|90.24|88.94|143
1668241800000|2022-11-12 08:30:00|90.4|89.1|90.31|89.01|90.4|89.1|90.23|88.93|76
1668242100000|2022-11-12 08:35:00|90.32|89.02|90.97|89.67|91.09|89.79|90.32|89.02|151
1668242400000|2022-11-12 08:40:00|90.96|89.66|91.07|89.77|91.18|89.88|90.85|89.55|189
1668242700000|2022-11-12 08:45:00|91.08|89.78|90.75|89.45|91.09|89.79|90.66|89.36|136
1668243000000|2022-11-12 08:50:00|90.76|89.46|90.66|89.36|90.78|89.48|90.63|89.33|185
1668243300000|2022-11-12 08:55:00|90.67|89.37|90.67|89.37|90.69|89.39|90.62|89.32|211
1668243600000|2022-11-12 09:00:00|90.68|89.38|90.33|89.03|90.69|89.39|90.31|89.01|87
1668243900000|2022-11-12 09:05:00|90.34|89.04|90.43|89.13|90.48|89.18|90.32|89.02|73
1668244200000|2022-11-12 09:10:00|90.42|89.12|90.78|89.48|90.78|89.48|90.41|89.11|99
1668244500000|2022-11-12 09:15:00|90.79|89.49|90.88|89.58|90.93|89.63|90.65|89.35|74
1668244800000|2022-11-12 09:20:00|90.89|89.59|90.99|89.69|91.01|89.71|90.88|89.58|74
1668245100000|2022-11-12 09:25:00|90.98|89.68|91.03|89.73|91.03|89.73|90.98|89.68|34
1668245400000|2022-11-12 09:30:00|91.02|89.72|91.03|89.73|91.04|89.74|91|89.7|40
1668245700000|2022-11-12 09:35:00|91.02|89.72|90.5|89.2|91.03|89.73|90.47|89.17|87
1668246000000|2022-11-12 09:40:00|90.49|89.19|90.67|89.37|90.67|89.37|90.48|89.18|64
1668246300000|2022-11-12 09:45:00|90.66|89.36|90.59|89.29|90.68|89.38|90.5|89.2|89
1668246600000|2022-11-12 09:50:00|90.58|89.28|90.58|89.28|90.58|89.28|90.44|89.14|88
1668246900000|2022-11-12 09:55:00|90.6|89.3|90.57|89.27|90.68|89.38|90.55|89.25|57
1668247200000|2022-11-12 10:00:00|90.58|89.28|90.5|89.2|90.67|89.37|90.44|89.14|68
1668247500000|2022-11-12 10:05:00|90.49|89.19|90.58|89.28|90.67|89.37|90.49|89.19|59
1668247800000|2022-11-12 10:10:00|90.57|89.27|90.68|89.38|90.69|89.39|90.56|89.26|73
1668248100000|2022-11-12 10:15:00|90.67|89.37|90.79|89.49|90.93|89.63|90.54|89.24|168
1668248400000|2022-11-12 10:20:00|90.81|89.51|90.79|89.49|90.91|89.61|90.77|89.47|88
1668248700000|2022-11-12 10:25:00|90.78|89.48|90.78|89.48|90.9|89.6|90.76|89.46|108
1668249000000|2022-11-12 10:30:00|90.76|89.46|90.89|89.59|91.03|89.73|90.76|89.46|92
1668249300000|2022-11-12 10:35:00|90.9|89.6|90.98|89.68|90.99|89.69|90.89|89.59|95
1668249600000|2022-11-12 10:40:00|90.97|89.67|90.79|89.49|90.99|89.69|90.79|89.49|118
1668249900000|2022-11-12 10:45:00|90.77|89.47|90.69|89.39|90.77|89.47|90.6|89.3|49
1668250200000|2022-11-12 10:50:00|90.7|89.4|90.76|89.46|90.77|89.47|90.68|89.38|34
1668250500000|2022-11-12 10:55:00|90.75|89.45|90.7|89.4|90.76|89.46|90.6|89.3|36
1668250800000|2022-11-12 11:00:00|90.69|89.39|90.99|89.69|90.99|89.69|90.69|89.39|36
1668251100000|2022-11-12 11:05:00|91.01|89.71|91|89.7|91.02|89.72|90.99|89.69|20
1668251400000|2022-11-12 11:10:00|91.01|89.71|90.89|89.59|91.09|89.79|90.68|89.38|71
1668251700000|2022-11-12 11:15:00|90.9|89.6|91|89.7|91|89.7|90.89|89.59|37
1668252000000|2022-11-12 11:20:00|90.97|89.67|91|89.7|91|89.7|90.89|89.59|54
1668252300000|2022-11-12 11:25:00|90.99|89.69|91.24|89.94|91.25|89.95|90.99|89.69|63
1668252600000|2022-11-12 11:30:00|91.25|89.95|91.35|90.05|91.35|90.05|91.24|89.94|26
1668252900000|2022-11-12 11:35:00|91.34|90.04|91.85|90.55|91.89|90.59|91.34|90.04|96
1668253200000|2022-11-12 11:40:00|91.82|90.52|91.51|90.21|91.89|90.59|91.5|90.2|134
1668253500000|2022-11-12 11:45:00|91.5|90.2|91.41|90.11|91.58|90.28|91.4|90.1|67
1668253800000|2022-11-12 11:50:00|91.4|90.1|91.42|90.12|91.42|90.12|91.35|90.05|77
1668254100000|2022-11-12 11:55:00|91.41|90.11|91.45|90.15|91.45|90.15|91.4|90.1|56
1668254400000|2022-11-12 12:00:00|91.44|90.14|91.7|90.4|91.78|90.48|91.44|90.14|132
1668254700000|2022-11-12 12:05:00|91.71|90.41|91.51|90.21|91.73|90.43|91.5|90.2|165
1668255000000|2022-11-12 12:10:00|91.52|90.22|91.61|90.31|91.62|90.32|91.49|90.19|145
1668255300000|2022-11-12 12:15:00|91.62|90.32|91.51|90.21|91.63|90.33|91.5|90.2|112
1668255600000|2022-11-12 12:20:00|91.52|90.22|91.62|90.32|91.68|90.38|91.51|90.21|58
1668255900000|2022-11-12 12:25:00|91.61|90.31|91.68|90.38|91.68|90.38|91.6|90.3|14
1668256200000|2022-11-12 12:30:00|91.6|90.3|91.6|90.3|91.69|90.39|91.6|90.3|106
1668256500000|2022-11-12 12:35:00|91.61|90.31|91.72|90.42|91.79|90.49|91.6|90.3|141
1668256800000|2022-11-12 12:40:00|91.73|90.43|91.91|90.61|91.91|90.61|91.71|90.41|88
1668257100000|2022-11-12 12:45:00|91.92|90.62|91.92|90.62|91.99|90.69|91.9|90.6|91
1668257400000|2022-11-12 12:50:00|91.93|90.63|91.92|90.62|91.97|90.67|91.89|90.59|222
1668257700000|2022-11-12 12:55:00|91.9|90.6|92.08|90.78|92.08|90.78|91.9|90.6|62
1668258000000|2022-11-12 13:00:00|92.07|90.77|92.07|90.77|92.08|90.78|92.06|90.76|15
1668258300000|2022-11-12 13:05:00|92.08|90.78|91.48|90.18|92.08|90.78|91.46|90.16|125
1668258600000|2022-11-12 13:10:00|91.47|90.17|91.29|89.99|91.51|90.21|91.23|89.93|146
1668258900000|2022-11-12 13:15:00|91.28|89.98|91.27|89.97|91.3|90|91.21|89.91|114
1668259200000|2022-11-12 13:20:00|91.26|89.96|91.28|89.98|91.39|90.09|91.22|89.92|87
1668259500000|2022-11-12 13:25:00|91.27|89.97|91.28|89.98|91.31|90.01|91.23|89.93|165
1668259800000|2022-11-12 13:30:00|91.27|89.97|91.23|89.93|91.4|90.1|91.05|89.75|263
1668260100000|2022-11-12 13:35:00|91.22|89.92|91.44|90.14|91.44|90.14|91.2|89.9|83
1668260400000|2022-11-12 13:40:00|91.45|90.15|91.4|90.1|91.47|90.17|91.33|90.03|51
1668260700000|2022-11-12 13:45:00|91.39|90.09|91.39|90.09|91.4|90.1|91.37|90.07|45
1668261000000|2022-11-12 13:50:00|91.41|90.11|91.4|90.1|91.42|90.12|91.39|90.09|16
1668261300000|2022-11-12 13:55:00|91.41|90.11|91.39|90.09|91.42|90.12|91.37|90.07|100
1668261600000|2022-11-12 14:00:00|91.38|90.08|91.01|89.71|91.38|90.08|90.54|89.24|164
1668261900000|2022-11-12 14:05:00|91.04|89.74|92.33|91.03|92.36|91.06|91.03|89.73|178
1668262200000|2022-11-12 14:10:00|92.32|91.02|92.12|90.82|93.36|92.06|92.08|90.78|268
1668262500000|2022-11-12 14:15:00|92.11|90.81|92.93|91.63|93.11|91.81|92.1|90.8|240
1668262800000|2022-11-12 14:20:00|92.94|91.64|92.71|91.41|93.24|91.94|92.6|91.3|223
1668263100000|2022-11-12 14:25:00|92.7|91.4|92.42|91.12|92.72|91.42|92.3|91|204
1668263400000|2022-11-12 14:30:00|92.41|91.11|92.87|91.57|92.87|91.57|92.41|91.11|154
1668263700000|2022-11-12 14:35:00|92.86|91.56|92.31|91.01|92.86|91.56|92.29|90.99|217
1668264000000|2022-11-12 14:40:00|92.3|91|92.5|91.2|92.51|91.21|92.26|90.96|165
1668264300000|2022-11-12 14:45:00|92.51|91.21|92.71|91.41|92.99|91.69|92.49|91.19|178
1668264600000|2022-11-12 14:50:00|92.7|91.4|92.38|91.08|92.71|91.41|92.34|91.04|229
1668264900000|2022-11-12 14:55:00|92.37|91.07|92.29|90.99|92.37|91.07|92.15|90.85|77
1668265200000|2022-11-12 15:00:00|92.28|90.98|92.24|90.94|92.39|91.09|92.13|90.83|144
1668265500000|2022-11-12 15:05:00|92.23|90.93|91.99|90.69|92.25|90.95|91.89|90.59|201
1668265800000|2022-11-12 15:10:00|91.98|90.68|91.53|90.23|91.99|90.69|91.36|90.06|248
1668266100000|2022-11-12 15:15:00|91.52|90.22|91.33|90.03|91.54|90.24|91.29|89.99|172
1668266400000|2022-11-12 15:20:00|91.34|90.04|90.83|89.53|91.44|90.14|90.82|89.52|176
1668266700000|2022-11-12 15:25:00|90.84|89.54|90.72|89.42|90.94|89.64|90.71|89.41|179
1668267000000|2022-11-12 15:30:00|90.74|89.44|90.76|89.46|90.8|89.5|90.73|89.43|173
1668267300000|2022-11-12 15:35:00|90.75|89.45|90.54|89.24|90.75|89.45|90.03|88.73|252
1668267600000|2022-11-12 15:40:00|90.55|89.25|90.5|89.2|90.55|89.25|90.34|89.04|167
1668267900000|2022-11-12 15:45:00|90.49|89.19|90.49|89.19|90.63|89.33|90.46|89.16|131
1668268200000|2022-11-12 15:50:00|90.48|89.18|90.78|89.48|90.81|89.51|90.45|89.15|133
1668268500000|2022-11-12 15:55:00|90.79|89.49|90.54|89.24|90.79|89.49|90.53|89.23|215
1668268800000|2022-11-12 16:00:00|90.53|89.23|90.44|89.14|90.87|89.57|90.33|89.03|135
1668269100000|2022-11-12 16:05:00|90.45|89.15|90.7|89.4|90.8|89.5|90.42|89.12|123
1668269400000|2022-11-12 16:10:00|90.71|89.41|90.81|89.51|91.01|89.71|90.7|89.4|139
1668269700000|2022-11-12 16:15:00|90.8|89.5|90.47|89.17|91.01|89.71|90.43|89.13|108
1668270000000|2022-11-12 16:20:00|90.46|89.16|90.28|88.98|90.49|89.19|90.25|88.95|105
1668270300000|2022-11-12 16:25:00|90.17|88.87|90.03|88.73|90.17|88.87|89.86|88.56|146
1668270600000|2022-11-12 16:30:00|90.02|88.72|89.78|88.48|90.15|88.85|89.78|88.48|161
1668270900000|2022-11-12 16:35:00|89.79|88.49|90.2|88.9|90.45|89.15|89.79|88.49|127
1668271200000|2022-11-12 16:40:00|90.19|88.89|90.18|88.88|90.22|88.92|89.92|88.62|79
1668271500000|2022-11-12 16:45:00|90.22|88.92|90.33|89.03|90.41|89.11|90.18|88.88|82
1668271800000|2022-11-12 16:50:00|90.32|89.02|90.33|89.03|90.34|89.04|90.3|89|79
1668272100000|2022-11-12 16:55:00|90.34|89.04|90.46|89.16|90.46|89.16|90.31|89.01|43
1668272400000|2022-11-12 17:00:00|90.45|89.15|90.3|89|90.64|89.34|90.3|89|85
1668272700000|2022-11-12 17:05:00|90.32|89.02|90.12|88.82|90.39|89.09|90.1|88.8|156
1668273000000|2022-11-12 17:10:00|90.1|88.8|90.22|88.92|90.45|89.15|90.1|88.8|112
1668273300000|2022-11-12 17:15:00|90.23|88.93|90.13|88.83|90.24|88.94|90.1|88.8|47
1668273600000|2022-11-12 17:20:00|90.14|88.84|90.33|89.03|90.33|89.03|90.1|88.8|85
1668273900000|2022-11-12 17:25:00|90.32|89.02|90.21|88.91|90.34|89.04|90.18|88.88|95
1668274200000|2022-11-12 17:30:00|90.2|88.9|90.33|89.03|90.34|89.04|90.19|88.89|104
1668274500000|2022-11-12 17:35:00|90.34|89.04|90.32|89.02|90.37|89.07|90.32|89.02|70
1668274800000|2022-11-12 17:40:00|90.31|89.01|90.45|89.15|90.5|89.2|90.3|89|99
1668275100000|2022-11-12 17:45:00|90.47|89.17|90.5|89.2|90.52|89.22|90.47|89.17|40
1668275400000|2022-11-12 17:50:00|90.48|89.18|90.49|89.19|90.52|89.22|90.48|89.18|27
1668275700000|2022-11-12 17:55:00|90.48|89.18|90.5|89.2|90.5|89.2|90.44|89.14|12
1668276000000|2022-11-12 18:00:00|90.51|89.21|90.5|89.2|90.51|89.21|90.46|89.16|14
1668276300000|2022-11-12 18:05:00|90.49|89.19|90.49|89.19|90.5|89.2|90.44|89.14|15
1668276600000|2022-11-12 18:10:00|90.44|89.14|90.34|89.04|90.45|89.15|90.21|88.91|112
1668276900000|2022-11-12 18:15:00|90.33|89.03|90.33|89.03|90.34|89.04|90.26|88.96|81
1668277200000|2022-11-12 18:20:00|90.32|89.02|90.31|89.01|90.34|89.04|90.27|88.97|134
1668277500000|2022-11-12 18:25:00|90.27|88.97|90.22|88.92|90.33|89.03|90.21|88.91|79
1668277800000|2022-11-12 18:30:00|90.23|88.93|90.25|88.95|90.27|88.97|90.22|88.92|69
1668278100000|2022-11-12 18:35:00|90.23|88.93|90.26|88.96|90.26|88.96|90.23|88.93|35
1668278400000|2022-11-12 18:40:00|90.25|88.95|90.22|88.92|90.26|88.96|90.14|88.84|80
1668278700000|2022-11-12 18:45:00|90.23|88.93|90.39|89.09|90.4|89.1|90.22|88.92|47
1668279000000|2022-11-12 18:50:00|90.38|89.08|90.48|89.18|90.48|89.18|90.35|89.05|15
1668279300000|2022-11-12 18:55:00|90.49|89.19|90.53|89.23|90.53|89.23|90.44|89.14|15
1668279600000|2022-11-12 19:00:00|90.47|89.17|90.59|89.29|90.61|89.31|90.47|89.17|22
1668279900000|2022-11-12 19:05:00|90.58|89.28|90.65|89.35|90.66|89.36|90.54|89.24|48
1668280200000|2022-11-12 19:10:00|90.63|89.33|90.66|89.36|90.67|89.37|90.61|89.31|32
1668280500000|2022-11-12 19:15:00|90.65|89.35|90.63|89.33|90.67|89.37|90.6|89.3|34
1668280800000|2022-11-12 19:20:00|90.61|89.31|90.65|89.35|90.66|89.36|90.61|89.31|25
1668281100000|2022-11-12 19:25:00|90.66|89.36|90.71|89.41|90.71|89.41|90.65|89.35|12
1668281400000|2022-11-12 19:30:00|90.7|89.4|90.71|89.41|90.72|89.42|90.69|89.39|14
1668281700000|2022-11-12 19:35:00|90.7|89.4|90.74|89.44|90.75|89.45|90.69|89.39|22
1668282000000|2022-11-12 19:40:00|90.75|89.45|90.64|89.34|90.75|89.45|90.62|89.32|61
1668282300000|2022-11-12 19:45:00|90.65|89.35|90.5|89.2|90.68|89.38|90.47|89.17|111
1668282600000|2022-11-12 19:50:00|90.51|89.21|90.54|89.24|90.54|89.24|90.44|89.14|47
1668282900000|2022-11-12 19:55:00|90.53|89.23|90.51|89.21|90.54|89.24|90.49|89.19|40
1668283200000|2022-11-12 20:00:00|90.5|89.2|90.42|89.12|90.52|89.22|90.3|89|97
1668283500000|2022-11-12 20:05:00|90.4|89.1|90.43|89.13|90.44|89.14|90.39|89.09|46
1668283800000|2022-11-12 20:10:00|90.44|89.14|90.53|89.23|90.53|89.23|90.42|89.12|43
1668284100000|2022-11-12 20:15:00|90.52|89.22|90.52|89.22|90.53|89.23|90.49|89.19|53
1668284400000|2022-11-12 20:20:00|90.51|89.21|90.5|89.2|90.52|89.22|90.48|89.18|113
1668284700000|2022-11-12 20:25:00|90.51|89.21|90.51|89.21|90.53|89.23|90.47|89.17|33
1668285000000|2022-11-12 20:30:00|90.5|89.2|90.3|89|90.51|89.21|90.2|88.9|142
1668285300000|2022-11-12 20:35:00|90.29|88.99|90.28|88.98|90.32|89.02|90.26|88.96|90
1668285600000|2022-11-12 20:40:00|90.27|88.97|90.29|88.99|90.31|89.01|90.26|88.96|71
1668285900000|2022-11-12 20:45:00|90.27|88.97|90.14|88.84|90.31|89.01|90.14|88.84|89
1668286200000|2022-11-12 20:50:00|90.13|88.83|90.19|88.89|90.22|88.92|90.13|88.83|159
1668286500000|2022-11-12 20:55:00|90.18|88.88|90.36|89.06|90.38|89.08|90.18|88.88|36
1668286800000|2022-11-12 21:00:00|90.34|89.04|90.36|89.06|90.36|89.06|90.32|89.02|11
1668287100000|2022-11-12 21:05:00|90.35|89.05|90.37|89.07|90.37|89.07|90.35|89.05|7
1668287400000|2022-11-12 21:10:00|90.42|89.12|90.14|88.84|90.42|89.12|90.07|88.77|146
1668287700000|2022-11-12 21:15:00|90.15|88.85|90.21|88.91|90.22|88.92|90.14|88.84|83
1668288000000|2022-11-12 21:20:00|90.2|88.9|89.82|88.52|90.22|88.92|89.68|88.38|100
1668288300000|2022-11-12 21:25:00|89.83|88.53|90.02|88.72|90.03|88.73|89.83|88.53|53
1668288600000|2022-11-12 21:30:00|90.01|88.71|90.2|88.9|90.21|88.91|90|88.7|45
1668288900000|2022-11-12 21:35:00|90.19|88.89|90.45|89.15|90.45|89.15|90.19|88.89|53
1668289200000|2022-11-12 21:40:00|90.51|89.21|90.51|89.21|90.53|89.23|90.43|89.13|22
1668289500000|2022-11-12 21:45:00|90.53|89.23|90.52|89.22|90.55|89.25|90.5|89.2|43
1668289800000|2022-11-12 21:50:00|90.51|89.21|90.52|89.22|90.55|89.25|90.5|89.2|41
1668290100000|2022-11-12 21:55:00|90.55|89.25|90.62|89.32|90.62|89.32|90.51|89.21|97
1668290400000|2022-11-12 22:00:00|90.61|89.31|90.52|89.22|90.61|89.31|90.5|89.2|101
1668290700000|2022-11-12 22:05:00|90.5|89.2|90.5|89.2|90.8|89.5|90.47|89.17|98
1668291000000|2022-11-12 22:10:00|90.49|89.19|90.27|88.97|90.51|89.21|90.24|88.94|140
1668291300000|2022-11-12 22:15:00|90.28|88.98|90.32|89.02|90.32|89.02|90.23|88.93|37
1668291600000|2022-11-12 22:20:00|90.33|89.03|90.35|89.05|90.39|89.09|90.31|89.01|42
1668291900000|2022-11-12 22:25:00|90.34|89.04|90.38|89.08|90.38|89.08|90.32|89.02|8
1668292200000|2022-11-12 22:30:00|90.39|89.09|90.36|89.06|90.4|89.1|90.35|89.05|15
1668292500000|2022-11-12 22:35:00|90.35|89.05|90.38|89.08|90.4|89.1|90.31|89.01|71
1668292800000|2022-11-12 22:40:00|90.39|89.09|90.12|88.82|90.4|89.1|89.92|88.62|103
1668293100000|2022-11-12 22:45:00|90.13|88.83|90.05|88.75|90.14|88.84|90.05|88.75|48
1668293400000|2022-11-12 22:50:00|90.06|88.76|90.06|88.76|90.09|88.79|90.04|88.74|79
1668293700000|2022-11-12 22:55:00|90.05|88.75|90.03|88.73|90.07|88.77|90.03|88.73|82
1668294000000|2022-11-12 23:00:00|90.01|88.71|90.03|88.73|90.04|88.74|90.01|88.71|17
1668294300000|2022-11-12 23:05:00|90.02|88.72|90.03|88.73|90.03|88.73|90.02|88.72|6
1668294600000|2022-11-12 23:10:00|90.04|88.74|90.02|88.72|90.04|88.74|90.01|88.71|147
1668294900000|2022-11-12 23:15:00|90.03|88.73|90.03|88.73|90.03|88.73|89.98|88.68|97
1668295200000|2022-11-12 23:20:00|90.02|88.72|90.03|88.73|90.03|88.73|90|88.7|12
1668295500000|2022-11-12 23:25:00|90.01|88.71|89.21|87.91|90.01|88.71|88.71|87.41|218
1668295800000|2022-11-12 23:30:00|89.19|87.89|88.98|87.68|89.41|88.11|88.98|87.68|239
1668296100000|2022-11-12 23:35:00|88.97|87.67|89.27|87.97|89.32|88.02|88.96|87.66|209
1668296400000|2022-11-12 23:40:00|89.3|88|89.31|88.01|89.4|88.1|89.09|87.79|127
1668296700000|2022-11-12 23:45:00|89.29|87.99|89.53|88.23|89.57|88.27|89.19|87.89|143
1668297000000|2022-11-12 23:50:00|89.52|88.22|89.53|88.23|89.56|88.26|89.52|88.22|50
1668297300000|2022-11-12 23:55:00|89.55|88.25|89.84|88.54|89.85|88.55|89.55|88.25|33
1668297600000|2022-11-13 00:00:00|89.83|88.53|90.2|88.9|90.27|88.97|89.83|88.53|128
1668297900000|2022-11-13 00:05:00|90.21|88.91|90.83|89.53|91.27|89.97|89.78|88.48|260
1668298200000|2022-11-13 00:10:00|90.84|89.54|91.2|89.9|91.21|89.91|90.72|89.42|136
1668298500000|2022-11-13 00:15:00|91.21|89.91|90.74|89.44|91.21|89.91|90.48|89.18|222
1668298800000|2022-11-13 00:20:00|90.75|89.45|90.61|89.31|90.79|89.49|90.51|89.21|192
1668299100000|2022-11-13 00:25:00|90.6|89.3|90.62|89.32|90.72|89.42|90.46|89.16|127
1668299400000|2022-11-13 00:30:00|90.61|89.31|90.67|89.37|90.83|89.53|90.48|89.18|198
1668299700000|2022-11-13 00:35:00|90.66|89.36|90.39|89.09|90.66|89.36|90.39|89.09|91
1668300000000|2022-11-13 00:40:00|90.4|89.1|90.77|89.47|90.78|89.48|90.39|89.09|108
1668300300000|2022-11-13 00:45:00|90.78|89.48|90.65|89.35|90.78|89.48|90.49|89.19|136
1668300600000|2022-11-13 00:50:00|90.64|89.34|90.72|89.42|90.73|89.43|90.43|89.13|120
1668300900000|2022-11-13 00:55:00|90.73|89.43|90.43|89.13|90.73|89.43|90.4|89.1|90
1668301200000|2022-11-13 01:00:00|90.42|89.12|90.6|89.3|90.61|89.31|90.41|89.11|67
1668301500000|2022-11-13 01:05:00|90.59|89.29|91.62|90.32|92.03|90.73|90.59|89.29|240
1668301800000|2022-11-13 01:10:00|91.61|90.31|91.57|90.27|91.62|90.32|90.95|89.65|190
1668302100000|2022-11-13 01:15:00|91.56|90.26|91.48|90.18|91.59|90.29|91.18|89.88|81
1668302400000|2022-11-13 01:20:00|91.47|90.17|91.44|90.14|91.61|90.31|91.43|90.13|93
1668302700000|2022-11-13 01:25:00|91.43|90.13|91.43|90.13|91.46|90.16|91.41|90.11|70
1668303000000|2022-11-13 01:30:00|91.44|90.14|91.64|90.34|91.66|90.36|91.42|90.12|74
1668303300000|2022-11-13 01:35:00|91.63|90.33|91.63|90.33|91.66|90.36|91.62|90.32|52
1668303600000|2022-11-13 01:40:00|91.62|90.32|91.61|90.31|91.63|90.33|91.52|90.22|62
1668303900000|2022-11-13 01:45:00|91.58|90.28|91.05|89.75|91.63|90.33|91.02|89.72|114
1668304200000|2022-11-13 01:50:00|91.04|89.74|91.11|89.81|91.15|89.85|91|89.7|52
1668304500000|2022-11-13 01:55:00|91.04|89.74|91.13|89.83|91.16|89.86|90.94|89.64|50
1668304800000|2022-11-13 02:00:00|91.15|89.85|91.2|89.9|91.23|89.93|91.03|89.73|58
1668305100000|2022-11-13 02:05:00|91.21|89.91|91.22|89.92|91.23|89.93|91.2|89.9|31
1668305400000|2022-11-13 02:10:00|91.21|89.91|91.2|89.9|91.33|90.03|91.16|89.86|57
1668305700000|2022-11-13 02:15:00|91.19|89.89|91.29|89.99|91.3|90|91.17|89.87|56
1668306000000|2022-11-13 02:20:00|91.3|90|91.29|89.99|91.31|90.01|91.28|89.98|52
1668306300000|2022-11-13 02:25:00|91.28|89.98|91.41|90.11|91.41|90.11|91.26|89.96|24
1668306600000|2022-11-13 02:30:00|91.4|90.1|91.41|90.11|91.42|90.12|91.39|90.09|36
1668306900000|2022-11-13 02:35:00|91.4|90.1|91.43|90.13|91.44|90.14|91.39|90.09|29
1668307200000|2022-11-13 02:40:00|91.44|90.14|91.53|90.23|91.54|90.24|91.42|90.12|22
1668307500000|2022-11-13 02:45:00|91.54|90.24|91.61|90.31|91.61|90.31|91.49|90.19|55
1668307800000|2022-11-13 02:50:00|91.59|90.29|91.51|90.21|91.64|90.34|91.41|90.11|31
1668308100000|2022-11-13 02:55:00|91.5|90.2|91.63|90.33|91.63|90.33|91.44|90.14|29
1668308400000|2022-11-13 03:00:00|91.64|90.34|91.7|90.4|91.92|90.62|91.59|90.29|108
1668308700000|2022-11-13 03:05:00|91.67|90.37|91.56|90.26|91.7|90.4|91.47|90.17|70
1668309000000|2022-11-13 03:10:00|91.57|90.27|91.33|90.03|91.63|90.33|91.23|89.93|78
1668309300000|2022-11-13 03:15:00|91.32|90.02|91.13|89.83|91.33|90.03|91.13|89.83|51
1668309600000|2022-11-13 03:20:00|91.14|89.84|91.04|89.74|91.15|89.85|90.99|89.69|50
1668309900000|2022-11-13 03:25:00|91.05|89.75|91.17|89.87|91.17|89.87|91.05|89.75|40
1668310200000|2022-11-13 03:30:00|91.18|89.88|91.62|90.32|91.63|90.33|91.16|89.86|54
1668310500000|2022-11-13 03:35:00|91.6|90.3|91.81|90.51|91.83|90.53|91.5|90.2|70
1668310800000|2022-11-13 03:40:00|91.82|90.52|91.72|90.42|91.82|90.52|91.5|90.2|147
1668311100000|2022-11-13 03:45:00|91.71|90.41|91.51|90.21|91.8|90.5|91.5|90.2|109
1668311400000|2022-11-13 03:50:00|91.5|90.2|91.49|90.19|91.53|90.23|91.43|90.13|82
1668311700000|2022-11-13 03:55:00|91.5|90.2|91.51|90.21|91.52|90.22|91.5|90.2|26
1668312000000|2022-11-13 04:00:00|91.52|90.22|91.52|90.22|91.52|90.22|91.49|90.19|25
1668312300000|2022-11-13 04:05:00|91.51|90.21|91.51|90.21|91.52|90.22|91.49|90.19|55
1668312600000|2022-11-13 04:10:00|91.5|90.2|91.5|90.2|91.52|90.22|91.49|90.19|101
1668312900000|2022-11-13 04:15:00|91.51|90.21|91.31|90.01|91.51|90.21|91.2|89.9|75
1668313200000|2022-11-13 04:20:00|91.3|90|91.22|89.92|91.33|90.03|91.2|89.9|81
1668313500000|2022-11-13 04:25:00|91.2|89.9|91.26|89.96|91.27|89.97|91.2|89.9|47
1668313800000|2022-11-13 04:30:00|91.25|89.95|91.3|90|91.36|90.06|91.23|89.93|115
1668314100000|2022-11-13 04:35:00|91.29|89.99|91.12|89.82|91.3|90|91.12|89.82|31
1668314400000|2022-11-13 04:40:00|91.02|89.72|90.99|89.69|91.12|89.82|90.99|89.69|60
1668314700000|2022-11-13 04:45:00|91|89.7|91.03|89.73|91.06|89.76|90.99|89.69|52
1668315000000|2022-11-13 04:50:00|91.05|89.75|91.14|89.84|91.2|89.9|91.05|89.75|56
1668315300000|2022-11-13 04:55:00|91.17|89.87|91.14|89.84|91.18|89.88|91.13|89.83|33
1668315600000|2022-11-13 05:00:00|91.15|89.85|91.21|89.91|91.22|89.92|91.14|89.84|150
1668315900000|2022-11-13 05:05:00|91.22|89.92|91.22|89.92|91.22|89.92|91.21|89.91|19
1668316200000|2022-11-13 05:10:00|91.23|89.93|91.13|89.83|91.33|90.03|91.12|89.82|47
1668316500000|2022-11-13 05:15:00|91.12|89.82|91.11|89.81|91.14|89.84|91.1|89.8|34
1668316800000|2022-11-13 05:20:00|91.1|89.8|91.11|89.81|91.11|89.81|91.09|89.79|44
1668317100000|2022-11-13 05:25:00|91.1|89.8|90.94|89.64|91.11|89.81|90.91|89.61|94
1668317400000|2022-11-13 05:30:00|90.95|89.65|90.96|89.66|90.96|89.66|90.93|89.63|66
1668317700000|2022-11-13 05:35:00|90.95|89.65|90.99|89.69|91|89.7|90.95|89.65|13
1668318000000|2022-11-13 05:40:00|90.98|89.68|90.97|89.67|91|89.7|90.96|89.66|20
1668318300000|2022-11-13 05:45:00|90.96|89.66|90.97|89.67|90.97|89.67|90.94|89.64|30
1668318600000|2022-11-13 05:50:00|90.95|89.65|90.97|89.67|90.97|89.67|90.95|89.65|19
1668318900000|2022-11-13 05:55:00|90.96|89.66|90.92|89.62|90.97|89.67|90.92|89.62|24
1668319200000|2022-11-13 06:00:00|90.9|89.6|90.93|89.63|90.95|89.65|90.9|89.6|30
1668319500000|2022-11-13 06:05:00|90.92|89.62|90.82|89.52|90.93|89.63|90.66|89.36|73
1668319800000|2022-11-13 06:10:00|90.81|89.51|90.79|89.49|90.82|89.52|90.77|89.47|13
1668320100000|2022-11-13 06:15:00|90.8|89.5|90.81|89.51|90.82|89.52|90.79|89.49|35
1668320400000|2022-11-13 06:20:00|90.82|89.52|90.81|89.51|90.83|89.53|90.79|89.49|30
1668320700000|2022-11-13 06:25:00|90.82|89.52|90.48|89.18|90.82|89.52|90.47|89.17|144
1668321000000|2022-11-13 06:30:00|90.49|89.19|89.52|88.22|90.49|89.19|89.5|88.2|259
1668321300000|2022-11-13 06:35:00|89.53|88.23|89.93|88.63|90.04|88.74|89.52|88.22|143
1668321600000|2022-11-13 06:40:00|89.92|88.62|90.17|88.87|90.42|89.12|89.9|88.6|109
1668321900000|2022-11-13 06:45:00|90.15|88.85|89.81|88.51|90.22|88.92|89.71|88.41|210
1668322200000|2022-11-13 06:50:00|89.8|88.5|90.04|88.74|90.11|88.81|89.69|88.39|143
1668322500000|2022-11-13 06:55:00|90.03|88.73|89.72|88.42|90.04|88.74|89.68|88.38|107
1668322800000|2022-11-13 07:00:00|89.7|88.4|89.44|88.14|89.7|88.4|88.93|87.63|323
1668323100000|2022-11-13 07:05:00|89.43|88.13|90.04|88.74|90.09|88.79|89.41|88.11|205
1668323400000|2022-11-13 07:10:00|90.03|88.73|90.3|89|90.42|89.12|89.91|88.61|218
1668323700000|2022-11-13 07:15:00|90.29|88.99|89.92|88.62|90.29|88.99|89.9|88.6|216
1668324000000|2022-11-13 07:20:00|89.91|88.61|89.9|88.6|90.02|88.72|89.75|88.45|236
1668324300000|2022-11-13 07:25:00|89.89|88.59|89.69|88.39|89.92|88.62|89.67|88.37|196
1668324600000|2022-11-13 07:30:00|89.68|88.38|89.78|88.48|89.91|88.61|89.63|88.33|145
1668324900000|2022-11-13 07:35:00|89.77|88.47|89.64|88.34|89.78|88.48|89.63|88.33|132
1668325200000|2022-11-13 07:40:00|89.65|88.35|89.72|88.42|89.73|88.43|89.53|88.23|174
1668325500000|2022-11-13 07:45:00|89.77|88.47|89.7|88.4|89.83|88.53|89.61|88.31|134
1668325800000|2022-11-13 07:50:00|89.69|88.39|89.81|88.51|89.81|88.51|89.63|88.33|138
1668326100000|2022-11-13 07:55:00|89.8|88.5|89.73|88.43|89.82|88.52|89.72|88.42|124
1668326400000|2022-11-13 08:00:00|89.74|88.44|89.76|88.46|89.78|88.48|89.61|88.31|109
1668326700000|2022-11-13 08:05:00|89.75|88.45|89.35|88.05|89.75|88.45|89.31|88.01|116
1668327000000|2022-11-13 08:10:00|89.36|88.06|89.35|88.05|89.43|88.13|89.3|88|91
1668327300000|2022-11-13 08:15:00|89.31|88.01|88.97|87.67|89.31|88.01|88.9|87.6|138
1668327600000|2022-11-13 08:20:00|88.96|87.66|89.08|87.78|89.21|87.91|88.96|87.66|102
1668327900000|2022-11-13 08:25:00|89.06|87.76|89.19|87.89|89.24|87.94|89.06|87.76|108
1668328200000|2022-11-13 08:30:00|89.18|87.88|89.27|87.97|89.28|87.98|89.18|87.88|78
1668328500000|2022-11-13 08:35:00|89.28|87.98|89.28|87.98|89.35|88.05|89.26|87.96|69
1668328800000|2022-11-13 08:40:00|89.29|87.99|89.37|88.07|89.56|88.26|89.29|87.99|184
1668329100000|2022-11-13 08:45:00|89.38|88.08|89.02|87.72|89.42|88.12|89|87.7|176
1668329400000|2022-11-13 08:50:00|89.01|87.71|89.02|87.72|89.21|87.91|88.99|87.69|165
1668329700000|2022-11-13 08:55:00|89.01|87.71|88.41|87.11|89.23|87.93|87.96|86.66|257
1668330000000|2022-11-13 09:00:00|88.4|87.1|88.11|86.81|88.48|87.18|88.03|86.73|219
1668330300000|2022-11-13 09:05:00|88.12|86.82|87.33|86.03|88.21|86.91|86.97|85.67|337
1668330600000|2022-11-13 09:10:00|87.34|86.04|87.43|86.13|87.55|86.25|87.1|85.8|260
1668330900000|2022-11-13 09:15:00|87.44|86.14|87.44|86.14|87.74|86.44|87.35|86.05|143
1668331200000|2022-11-13 09:20:00|87.43|86.13|87.53|86.23|87.6|86.3|87.17|85.87|174
1668331500000|2022-11-13 09:25:00|87.52|86.22|87.2|85.9|87.6|86.3|87.19|85.89|195
1668331800000|2022-11-13 09:30:00|87.21|85.91|87.59|86.29|87.64|86.34|87.15|85.85|142
1668332100000|2022-11-13 09:35:00|87.6|86.3|87.57|86.27|87.72|86.42|87.57|86.27|82
1668332400000|2022-11-13 09:40:00|87.58|86.28|87.72|86.42|87.9|86.6|87.49|86.19|205
1668332700000|2022-11-13 09:45:00|87.71|86.41|87.59|86.29|87.74|86.44|87.56|86.26|212
1668333000000|2022-11-13 09:50:00|87.58|86.28|87.28|85.98|87.61|86.31|87.23|85.93|137
1668333300000|2022-11-13 09:55:00|87.27|85.97|87.26|85.96|87.3|86|87.11|85.81|113
1668333600000|2022-11-13 10:00:00|87.27|85.97|87.47|86.17|87.52|86.22|87.22|85.92|166
1668333900000|2022-11-13 10:05:00|87.48|86.18|87.07|85.77|87.49|86.19|87.07|85.77|152
1668334200000|2022-11-13 10:10:00|87.08|85.78|87.18|85.88|87.21|85.91|87.06|85.76|191
1668334500000|2022-11-13 10:15:00|87.2|85.9|87.21|85.91|87.22|85.92|87.17|85.87|149
1668334800000|2022-11-13 10:20:00|87.2|85.9|87.69|86.39|87.78|86.48|87.2|85.9|195
1668335100000|2022-11-13 10:25:00|87.72|86.42|88.09|86.79|88.12|86.82|87.7|86.4|216
1668335400000|2022-11-13 10:30:00|88.08|86.78|87.96|86.66|88.1|86.8|87.76|86.46|152
1668335700000|2022-11-13 10:35:00|87.95|86.65|87.91|86.61|87.95|86.65|87.83|86.53|89
1668336000000|2022-11-13 10:40:00|87.9|86.6|88.08|86.78|88.1|86.8|87.9|86.6|175
1668336300000|2022-11-13 10:45:00|88.09|86.79|88.08|86.78|88.2|86.9|88.07|86.77|149
1668336600000|2022-11-13 10:50:00|88.07|86.77|88.08|86.78|88.15|86.85|88.03|86.73|103
1668336900000|2022-11-13 10:55:00|88.07|86.77|88.14|86.84|88.18|86.88|88.07|86.77|163
1668337200000|2022-11-13 11:00:00|88.15|86.85|88.08|86.78|88.18|86.88|88|86.7|195
1668337500000|2022-11-13 11:05:00|88.09|86.79|88.11|86.81|88.11|86.81|88.05|86.75|158
1668337800000|2022-11-13 11:10:00|88.1|86.8|87.93|86.63|88.11|86.81|87.91|86.61|107
1668338100000|2022-11-13 11:15:00|87.92|86.62|87.81|86.51|87.94|86.64|87.8|86.5|169
1668338400000|2022-11-13 11:20:00|87.82|86.52|87.99|86.69|88|86.7|87.81|86.51|157
1668338700000|2022-11-13 11:25:00|88|86.7|88.42|87.12|88.48|87.18|87.93|86.63|149
1668339000000|2022-11-13 11:30:00|88.41|87.11|88.73|87.43|88.75|87.45|88.28|86.98|191
1668339300000|2022-11-13 11:35:00|88.72|87.42|88.31|87.01|88.72|87.42|88.31|87.01|164
1668339600000|2022-11-13 11:40:00|88.32|87.02|88.36|87.06|88.38|87.08|88.31|87.01|187
1668339900000|2022-11-13 11:45:00|88.37|87.07|88.5|87.2|88.59|87.29|88.27|86.97|202
1668340200000|2022-11-13 11:50:00|88.49|87.19|88.37|87.07|88.56|87.26|88.36|87.06|170
1668340500000|2022-11-13 11:55:00|88.38|87.08|88.4|87.1|88.43|87.13|88.3|87|195
1668340800000|2022-11-13 12:00:00|88.41|87.11|88.54|87.24|88.58|87.28|88.39|87.09|66
1668341100000|2022-11-13 12:05:00|88.53|87.23|88.73|87.43|88.85|87.55|88.48|87.18|179
1668341400000|2022-11-13 12:10:00|88.74|87.44|88.55|87.25|88.74|87.44|88.48|87.18|152
1668341700000|2022-11-13 12:15:00|88.54|87.24|88.68|87.38|88.71|87.41|88.5|87.2|70
1668342000000|2022-11-13 12:20:00|88.67|87.37|88.52|87.22|88.68|87.38|88.5|87.2|90
1668342300000|2022-11-13 12:25:00|88.53|87.23|88.34|87.04|88.53|87.23|88.25|86.95|171
1668342600000|2022-11-13 12:30:00|88.33|87.03|88.38|87.08|88.4|87.1|88.29|86.99|83
1668342900000|2022-11-13 12:35:00|88.39|87.09|88.39|87.09|88.4|87.1|88.39|87.09|53
1668343200000|2022-11-13 12:40:00|88.4|87.1|88.4|87.1|88.43|87.13|88.38|87.08|76
1668343500000|2022-11-13 12:45:00|88.39|87.09|88.41|87.11|88.41|87.11|88.09|86.79|132
1668343800000|2022-11-13 12:50:00|88.39|87.09|88.47|87.17|88.47|87.17|88.39|87.09|58
1668344100000|2022-11-13 12:55:00|88.55|87.25|88.3|87|88.55|87.25|88.26|86.96|153
1668344400000|2022-11-13 13:00:00|88.29|86.99|88.06|86.76|88.32|87.02|88.05|86.75|208
1668344700000|2022-11-13 13:05:00|88.07|86.77|88.1|86.8|88.19|86.89|88|86.7|128
1668345000000|2022-11-13 13:10:00|88.09|86.79|88.18|86.88|88.2|86.9|88.08|86.78|128
1668345300000|2022-11-13 13:15:00|88.19|86.89|88.29|86.99|88.29|86.99|88.18|86.88|36
1668345600000|2022-11-13 13:20:00|88.3|87|88.28|86.98|88.34|87.04|88.27|86.97|45
1668345900000|2022-11-13 13:25:00|88.29|86.99|88.28|86.98|88.29|86.99|88.25|86.95|42
1668346200000|2022-11-13 13:30:00|88.27|86.97|88.29|86.99|88.29|86.99|88.27|86.97|29
1668346500000|2022-11-13 13:35:00|88.28|86.98|89.02|87.72|89.05|87.75|88.28|86.98|81
1668346800000|2022-11-13 13:40:00|89.01|87.71|89.12|87.82|89.46|88.16|88.68|87.38|365
1668347100000|2022-11-13 13:45:00|89.13|87.83|88.79|87.49|89.19|87.89|88.72|87.42|270
1668347400000|2022-11-13 13:50:00|88.78|87.48|88.89|87.59|89.01|87.71|88.78|87.48|125
1668347700000|2022-11-13 13:55:00|88.9|87.6|88.8|87.5|88.91|87.61|88.69|87.39|169
1668348000000|2022-11-13 14:00:00|88.79|87.49|88.91|87.61|88.97|87.67|88.79|87.49|79
1668348300000|2022-11-13 14:05:00|88.93|87.63|89.21|87.91|89.32|88.02|88.93|87.63|85
1668348600000|2022-11-13 14:10:00|89.23|87.93|89.11|87.81|89.35|88.05|89.09|87.79|111
1668348900000|2022-11-13 14:15:00|89.1|87.8|88.94|87.64|89.13|87.83|88.91|87.61|136
1668349200000|2022-11-13 14:20:00|88.93|87.63|88.81|87.51|88.94|87.64|88.73|87.43|82
1668349500000|2022-11-13 14:25:00|88.82|87.52|88.61|87.31|88.87|87.57|88.58|87.28|144
1668349800000|2022-11-13 14:30:00|88.6|87.3|88.81|87.51|88.81|87.51|88.57|87.27|87
1668350100000|2022-11-13 14:35:00|88.82|87.52|88.8|87.5|88.83|87.53|88.69|87.39|127
1668350400000|2022-11-13 14:40:00|88.79|87.49|88.71|87.41|88.84|87.54|88.69|87.39|136
1668350700000|2022-11-13 14:45:00|88.7|87.4|88.88|87.58|88.9|87.6|88.69|87.39|127
1668351000000|2022-11-13 14:50:00|88.89|87.59|88.81|87.51|89.01|87.71|88.78|87.48|94
1668351300000|2022-11-13 14:55:00|88.8|87.5|88.79|87.49|88.92|87.62|88.78|87.48|70
1668351600000|2022-11-13 15:00:00|88.78|87.48|88.88|87.58|88.88|87.58|88.78|87.48|44
1668351900000|2022-11-13 15:05:00|88.87|87.57|88.87|87.57|89.12|87.82|88.77|87.47|127
1668352200000|2022-11-13 15:10:00|88.89|87.59|88.84|87.54|88.9|87.6|88.6|87.3|141
1668352500000|2022-11-13 15:15:00|88.85|87.55|89.01|87.71|89.34|88.04|88.79|87.49|156
1668352800000|2022-11-13 15:20:00|88.99|87.69|88.44|87.14|89.02|87.72|88.22|86.92|308
1668353100000|2022-11-13 15:25:00|88.45|87.15|88.55|87.25|88.57|87.27|88.1|86.8|251
1668353400000|2022-11-13 15:30:00|88.54|87.24|88.52|87.22|88.73|87.43|88.42|87.12|168
1668353700000|2022-11-13 15:35:00|88.51|87.21|88.74|87.44|88.86|87.56|88.4|87.1|185
1668354000000|2022-11-13 15:40:00|88.75|87.45|88.86|87.56|88.91|87.61|88.66|87.36|168
1668354300000|2022-11-13 15:45:00|88.87|87.57|88.76|87.46|89.01|87.71|88.74|87.44|213
1668354600000|2022-11-13 15:50:00|88.75|87.45|88.7|87.4|88.77|87.47|88.6|87.3|148
1668354900000|2022-11-13 15:55:00|88.66|87.36|88.73|87.43|88.84|87.54|88.63|87.33|97
1668355200000|2022-11-13 16:00:00|88.74|87.44|88.72|87.42|88.99|87.69|88.65|87.35|164
1668355500000|2022-11-13 16:05:00|88.68|87.38|88.97|87.67|88.99|87.69|88.65|87.35|117
1668355800000|2022-11-13 16:10:00|88.96|87.66|88.93|87.63|89.13|87.83|88.87|87.57|90
1668356100000|2022-11-13 16:15:00|88.94|87.64|88.98|87.68|88.99|87.69|88.91|87.61|73
1668356400000|2022-11-13 16:20:00|88.97|87.67|88.76|87.46|88.98|87.68|88.76|87.46|84
1668356700000|2022-11-13 16:25:00|88.77|87.47|88.83|87.53|88.83|87.53|88.52|87.22|81
1668357000000|2022-11-13 16:30:00|88.82|87.52|88.73|87.43|88.98|87.68|88.6|87.3|109
1668357300000|2022-11-13 16:35:00|88.74|87.44|88.62|87.32|88.74|87.44|88.59|87.29|131
1668357600000|2022-11-13 16:40:00|88.61|87.31|88.67|87.37|88.7|87.4|88.46|87.16|235
1668357900000|2022-11-13 16:45:00|88.66|87.36|88.92|87.62|88.93|87.63|88.6|87.3|164
1668358200000|2022-11-13 16:50:00|88.93|87.63|88.95|87.65|89.06|87.76|88.91|87.61|140
1668358500000|2022-11-13 16:55:00|88.94|87.64|88.81|87.51|89.01|87.71|88.74|87.44|141
1668358800000|2022-11-13 17:00:00|88.82|87.52|88.87|87.57|88.97|87.67|88.81|87.51|116
1668359100000|2022-11-13 17:05:00|88.94|87.64|88.93|87.63|89.01|87.71|88.92|87.62|90
1668359400000|2022-11-13 17:10:00|88.98|87.68|88.72|87.42|89.02|87.72|88.72|87.42|118
1668359700000|2022-11-13 17:15:00|88.73|87.43|88.8|87.5|88.81|87.51|88.26|86.96|211
1668360000000|2022-11-13 17:20:00|88.81|87.51|88.85|87.55|89.04|87.74|88.74|87.44|138
1668360300000|2022-11-13 17:25:00|88.84|87.54|88.82|87.52|89.05|87.75|88.81|87.51|134
1668360600000|2022-11-13 17:30:00|88.84|87.54|88.64|87.34|88.84|87.54|88.52|87.22|230
1668360900000|2022-11-13 17:35:00|88.63|87.33|88.8|87.5|88.8|87.5|88.63|87.33|94
1668361200000|2022-11-13 17:40:00|88.81|87.51|89.14|87.84|89.42|88.12|88.8|87.5|134
1668361500000|2022-11-13 17:45:00|89.18|87.88|89.24|87.94|89.3|88|89.11|87.81|136
1668361800000|2022-11-13 17:50:00|89.25|87.95|89.2|87.9|89.4|88.1|89.19|87.89|85
1668362100000|2022-11-13 17:55:00|89.17|87.87|89.32|88.02|89.33|88.03|89.15|87.85|133
1668362400000|2022-11-13 18:00:00|89.33|88.03|89.33|88.03|89.5|88.2|89.22|87.92|113
1668362700000|2022-11-13 18:05:00|89.34|88.04|89.24|87.94|89.45|88.15|89.22|87.92|95
1668363000000|2022-11-13 18:10:00|89.23|87.93|89.28|87.98|89.44|88.14|89.2|87.9|78
1668363300000|2022-11-13 18:15:00|89.32|88.02|89.04|87.74|89.33|88.03|88.95|87.65|82
1668363600000|2022-11-13 18:20:00|89.03|87.73|89.01|87.71|89.05|87.75|88.84|87.54|103
1668363900000|2022-11-13 18:25:00|89.02|87.72|88.83|87.53|89.02|87.72|88.76|87.46|86
1668364200000|2022-11-13 18:30:00|88.8|87.5|88.92|87.62|89.04|87.74|88.74|87.44|149
1668364500000|2022-11-13 18:35:00|88.93|87.63|89.04|87.74|89.17|87.87|88.91|87.61|118
1668364800000|2022-11-13 18:40:00|89.03|87.73|89.19|87.89|89.2|87.9|89|87.7|52
1668365100000|2022-11-13 18:45:00|89.2|87.9|89.6|88.3|89.6|88.3|89.13|87.83|58
1668365400000|2022-11-13 18:50:00|89.58|88.28|89.42|88.12|89.66|88.36|89.23|87.93|112
1668365700000|2022-11-13 18:55:00|89.4|88.1|89.58|88.28|89.58|88.28|89.31|88.01|98
1668366000000|2022-11-13 19:00:00|89.57|88.27|89.33|88.03|89.66|88.36|89.33|88.03|77
1668366300000|2022-11-13 19:05:00|89.32|88.02|89.22|87.92|89.33|88.03|89.16|87.86|90
1668366600000|2022-11-13 19:10:00|89.23|87.93|89.18|87.88|89.4|88.1|89.16|87.86|147
1668366900000|2022-11-13 19:15:00|89.17|87.87|89.12|87.82|89.29|87.99|89.05|87.75|151
1668367200000|2022-11-13 19:20:00|89.11|87.81|89.27|87.97|89.29|87.99|89|87.7|200
1668367500000|2022-11-13 19:25:00|89.28|87.98|89.21|87.91|89.35|88.05|89.04|87.74|166
1668367800000|2022-11-13 19:30:00|89.22|87.92|89.33|88.03|89.38|88.08|89.17|87.87|121
1668368100000|2022-11-13 19:35:00|89.32|88.02|89.37|88.07|89.42|88.12|89.31|88.01|170
1668368400000|2022-11-13 19:40:00|89.38|88.08|89.35|88.05|89.39|88.09|89.24|87.94|135
1668368700000|2022-11-13 19:45:00|89.36|88.06|89.37|88.07|89.43|88.13|89.23|87.93|97
1668369000000|2022-11-13 19:50:00|89.38|88.08|89.23|87.93|89.39|88.09|89.11|87.81|68
1668369300000|2022-11-13 19:55:00|89.24|87.94|89.28|87.98|89.3|88|89.17|87.87|165
1668369600000|2022-11-13 20:00:00|89.29|87.99|89.14|87.84|89.31|88.01|88.93|87.63|149
1668369900000|2022-11-13 20:05:00|89.15|87.85|89.38|88.08|89.43|88.13|89.04|87.74|133
1668370200000|2022-11-13 20:10:00|89.36|88.06|89.2|87.9|89.45|88.15|89.15|87.85|159
1668370500000|2022-11-13 20:15:00|89.18|87.88|89.35|88.05|89.4|88.1|89.18|87.88|157
1668370800000|2022-11-13 20:20:00|89.36|88.06|89.32|88.02|89.36|88.06|89.29|87.99|100
1668371100000|2022-11-13 20:25:00|89.33|88.03|89.29|87.99|89.34|88.04|89.21|87.91|96
1668371400000|2022-11-13 20:30:00|89.33|88.03|89.34|88.04|89.54|88.24|89.32|88.02|92
1668371700000|2022-11-13 20:35:00|89.35|88.05|89.34|88.04|89.47|88.17|89.3|88|75
1668372000000|2022-11-13 20:40:00|89.35|88.05|89.35|88.05|89.47|88.17|89.3|88|154
1668372300000|2022-11-13 20:45:00|89.36|88.06|89.27|87.97|89.4|88.1|89.22|87.92|176
1668372600000|2022-11-13 20:50:00|89.26|87.96|88.98|87.68|89.27|87.97|88.89|87.59|156
1668372900000|2022-11-13 20:55:00|88.96|87.66|88.88|87.58|88.98|87.68|88.69|87.39|112
1668373200000|2022-11-13 21:00:00|88.87|87.57|87.65|86.35|88.92|87.62|87.65|86.35|256
1668373500000|2022-11-13 21:05:00|87.64|86.34|88.13|86.83|88.21|86.91|87.64|86.34|201
1668373800000|2022-11-13 21:10:00|88.14|86.84|88.13|86.83|88.24|86.94|88.04|86.74|156
1668374100000|2022-11-13 21:15:00|88.14|86.84|88.14|86.84|88.2|86.9|87.93|86.63|186
1668374400000|2022-11-13 21:20:00|88.16|86.86|88.54|87.24|88.62|87.32|88.14|86.84|99
1668374700000|2022-11-13 21:25:00|88.55|87.25|88.4|87.1|88.57|87.27|88.32|87.02|98
1668375000000|2022-11-13 21:30:00|88.44|87.14|88.28|86.98|88.53|87.23|88.27|86.97|91
1668375300000|2022-11-13 21:35:00|88.27|86.97|88.88|87.58|89.08|87.78|88.27|86.97|245
1668375600000|2022-11-13 21:40:00|88.87|87.57|88.63|87.33|88.89|87.59|88.53|87.23|155
1668375900000|2022-11-13 21:45:00|88.62|87.32|88.42|87.12|88.72|87.42|88.38|87.08|109
1668376200000|2022-11-13 21:50:00|88.43|87.13|88.63|87.33|88.63|87.33|88.32|87.02|236
1668376500000|2022-11-13 21:55:00|88.64|87.34|88.67|87.37|88.73|87.43|88.52|87.22|103
1668376800000|2022-11-13 22:00:00|88.66|87.36|88.62|87.32|88.7|87.4|88.59|87.29|184
1668377100000|2022-11-13 22:05:00|88.69|87.39|89.05|87.75|89.09|87.79|88.63|87.33|164
1668377400000|2022-11-13 22:10:00|89.06|87.76|89.31|88.01|89.31|88.01|88.94|87.64|145
1668377700000|2022-11-13 22:15:00|89.3|88|89.17|87.87|89.44|88.14|89.09|87.79|133
1668378000000|2022-11-13 22:20:00|89.16|87.86|89.26|87.96|89.29|87.99|89.11|87.81|71
1668378300000|2022-11-13 22:25:00|89.25|87.95|89.59|88.29|89.61|88.31|89.09|87.79|111
1668378600000|2022-11-13 22:30:00|89.6|88.3|89.61|88.31|89.62|88.32|89.55|88.25|21
1668378900000|2022-11-13 22:35:00|89.62|88.32|89.63|88.33|89.63|88.33|89.59|88.29|64
1668379200000|2022-11-13 22:40:00|89.62|88.32|89.63|88.33|89.66|88.36|89.61|88.31|31
1668379500000|2022-11-13 22:45:00|89.6|88.3|89.7|88.4|89.7|88.4|89.59|88.29|53
1668379800000|2022-11-13 22:50:00|89.73|88.43|89.8|88.5|89.8|88.5|89.67|88.37|91
1668380100000|2022-11-13 22:55:00|89.81|88.51|89.67|88.37|89.81|88.51|89.67|88.37|60
1668380400000|2022-11-13 23:00:00|89.68|88.38|89.11|87.81|89.72|88.42|88.96|87.66|177
1668380700000|2022-11-13 23:05:00|89.1|87.8|89.12|87.82|89.3|88|89.04|87.74|130
1668381000000|2022-11-13 23:10:00|89.13|87.83|88.88|87.58|89.14|87.84|88.85|87.55|165
1668381300000|2022-11-13 23:15:00|88.87|87.57|88.91|87.61|88.91|87.61|88.53|87.23|205
1668381600000|2022-11-13 23:20:00|88.92|87.62|89.04|87.74|89.25|87.95|88.92|87.62|246
1668381900000|2022-11-13 23:25:00|89.03|87.73|88.93|87.63|89.04|87.74|88.9|87.6|94
1668382200000|2022-11-13 23:30:00|88.92|87.62|88.62|87.32|89.03|87.73|88.55|87.25|186
1668382500000|2022-11-13 23:35:00|88.61|87.31|88.77|87.47|88.77|87.47|88.39|87.09|224
1668382800000|2022-11-13 23:40:00|88.76|87.46|88.31|87.01|88.77|87.47|88.22|86.92|211
1668383100000|2022-11-13 23:45:00|88.32|87.02|89.11|87.81|89.21|87.91|88.3|87|182
1668383400000|2022-11-13 23:50:00|89.09|87.79|89.32|88.02|89.41|88.11|88.98|87.68|193
1668383700000|2022-11-13 23:55:00|89.33|88.03|89.01|87.71|89.4|88.1|88.97|87.67|216
1668384000000|2022-11-14 00:00:00|88.99|87.69|89.28|87.98|89.34|88.04|88.78|87.48|301
1668384300000|2022-11-14 00:05:00|89.3|88|88.73|87.43|89.34|88.04|88.72|87.42|238
1668384600000|2022-11-14 00:10:00|88.74|87.44|88.99|87.69|89.21|87.91|88.73|87.43|313
1668384900000|2022-11-14 00:15:00|88.98|87.68|88.57|87.27|89.22|87.92|88.55|87.25|244
1668385200000|2022-11-14 00:20:00|88.56|87.26|83.47|82.17|88.61|87.31|83.47|82.17|408
1668385500000|2022-11-14 00:25:00|83.44|82.14|86.05|84.75|86.34|85.04|83.44|82.14|507
1668385800000|2022-11-14 00:30:00|86.04|84.74|86.62|85.32|86.75|85.45|85.85|84.55|330
1668386100000|2022-11-14 00:35:00|86.63|85.33|86.94|85.64|87.16|85.86|86.63|85.33|292
1668386400000|2022-11-14 00:40:00|86.95|85.65|86.83|85.53|87.24|85.94|86.76|85.46|252
1668386700000|2022-11-14 00:45:00|86.84|85.54|86.43|85.13|86.99|85.69|86.23|84.93|274
1668387000000|2022-11-14 00:50:00|86.42|85.12|86.97|85.67|87.06|85.76|86.35|85.05|236
1668387300000|2022-11-14 00:55:00|86.96|85.66|87.14|85.84|87.2|85.9|86.64|85.34|200
1668387600000|2022-11-14 01:00:00|87.15|85.85|87.34|86.04|87.34|86.04|87|85.7|135
1668387900000|2022-11-14 01:05:00|87.36|86.06|86.92|85.62|87.66|86.36|86.8|85.5|242
1668388200000|2022-11-14 01:10:00|86.87|85.57|86.81|85.51|87.06|85.76|86.59|85.29|284
1668388500000|2022-11-14 01:15:00|86.8|85.5|86.78|85.48|87.36|86.06|86.56|85.26|348
1668388800000|2022-11-14 01:20:00|86.76|85.46|87.44|86.14|87.55|86.25|86.71|85.41|306
1668389100000|2022-11-14 01:25:00|87.43|86.13|86.88|85.58|87.55|86.25|86.71|85.41|285
1668389400000|2022-11-14 01:30:00|86.87|85.57|86.88|85.58|87.05|85.75|86.7|85.4|275
1668389700000|2022-11-14 01:35:00|86.9|85.6|86.83|85.53|87.15|85.85|86.59|85.29|330
1668390000000|2022-11-14 01:40:00|86.84|85.54|86.59|85.29|86.96|85.66|86.51|85.21|306
1668390300000|2022-11-14 01:45:00|86.61|85.31|86.43|85.13|86.73|85.43|86.29|84.99|329
1668390600000|2022-11-14 01:50:00|86.42|85.12|86.59|85.29|87.06|85.76|86.4|85.1|311
1668390900000|2022-11-14 01:55:00|86.64|85.34|86.77|85.47|86.93|85.63|86.6|85.3|188
1668391200000|2022-11-14 02:00:00|86.79|85.49|86.38|85.08|87.01|85.71|86.33|85.03|313
1668391500000|2022-11-14 02:05:00|86.39|85.09|85.6|84.3|86.49|85.19|85.58|84.28|283
1668391800000|2022-11-14 02:10:00|85.54|84.24|85.5|84.2|85.94|84.64|85.04|83.74|381
1668392100000|2022-11-14 02:15:00|85.52|84.22|85.92|84.62|85.99|84.69|85.5|84.2|222
1668392400000|2022-11-14 02:20:00|85.91|84.61|85.98|84.68|86.1|84.8|85.91|84.61|103
1668392700000|2022-11-14 02:25:00|85.99|84.69|86.15|84.85|86.21|84.91|85.98|84.68|64
1668393000000|2022-11-14 02:30:00|86.14|84.84|86.33|85.03|86.39|85.09|86.07|84.77|129
1668393300000|2022-11-14 02:35:00|86.34|85.04|86.37|85.07|86.38|85.08|86.12|84.82|118
1668393600000|2022-11-14 02:40:00|86.36|85.06|86.33|85.03|86.49|85.19|86.22|84.92|92
1668393900000|2022-11-14 02:45:00|86.32|85.02|86.31|85.01|86.47|85.17|85.95|84.65|132
1668394200000|2022-11-14 02:50:00|86.29|84.99|86.31|85.01|86.34|85.04|86.2|84.9|46
1668394500000|2022-11-14 02:55:00|86.3|85|86.63|85.33|86.84|85.54|86.18|84.88|118
1668394800000|2022-11-14 03:00:00|86.62|85.32|86.44|85.14|86.74|85.44|86.44|85.14|159
1668395100000|2022-11-14 03:05:00|86.43|85.13|86.44|85.14|86.5|85.2|86.38|85.08|101
1668395400000|2022-11-14 03:10:00|86.43|85.13|86.33|85.03|86.44|85.14|86.31|85.01|54
1668395700000|2022-11-14 03:15:00|86.32|85.02|86.44|85.14|86.61|85.31|86.32|85.02|71
1668396000000|2022-11-14 03:20:00|86.43|85.13|86.63|85.33|86.64|85.34|86.42|85.12|133
1668396300000|2022-11-14 03:25:00|86.64|85.34|86.88|85.58|87.01|85.71|86.64|85.34|121
1668396600000|2022-11-14 03:30:00|86.87|85.57|86.97|85.67|86.99|85.69|86.68|85.38|106
1668396900000|2022-11-14 03:35:00|86.95|85.65|86.6|85.3|86.98|85.68|86.6|85.3|134
1668397200000|2022-11-14 03:40:00|86.61|85.31|86.42|85.12|86.68|85.38|86.39|85.09|159
1668397500000|2022-11-14 03:45:00|86.44|85.14|86.96|85.66|87.01|85.71|86.44|85.14|115
1668397800000|2022-11-14 03:50:00|86.94|85.64|86.68|85.38|86.96|85.66|86.62|85.32|108
1668398100000|2022-11-14 03:55:00|86.69|85.39|86.8|85.5|86.88|85.58|86.62|85.32|92
1668398400000|2022-11-14 04:00:00|86.83|85.53|86.76|85.46|86.83|85.53|86.67|85.37|98
1668398700000|2022-11-14 04:05:00|86.77|85.47|86.68|85.38|86.8|85.5|86.67|85.37|58
1668399000000|2022-11-14 04:10:00|86.67|85.37|86.56|85.26|86.77|85.47|86.56|85.26|46
1668399300000|2022-11-14 04:15:00|86.48|85.18|85.73|84.43|86.54|85.24|85.46|84.16|230
1668399600000|2022-11-14 04:20:00|85.72|84.42|86.11|84.81|86.17|84.87|85.51|84.21|276
1668399900000|2022-11-14 04:25:00|86.1|84.8|85.82|84.52|86.16|84.86|85.82|84.52|199
1668400200000|2022-11-14 04:30:00|85.8|84.5|86.34|85.04|86.42|85.12|85.76|84.46|162
1668400500000|2022-11-14 04:35:00|86.35|85.05|86.16|84.86|86.42|85.12|86.05|84.75|115
1668400800000|2022-11-14 04:40:00|86.13|84.83|85.66|84.36|86.19|84.89|85.65|84.35|189
1668401100000|2022-11-14 04:45:00|85.65|84.35|85.95|84.65|85.96|84.66|85.59|84.29|139
1668401400000|2022-11-14 04:50:00|85.94|84.64|85.85|84.55|85.95|84.65|85.75|84.45|78
1668401700000|2022-11-14 04:55:00|85.86|84.56|85.98|84.68|86.06|84.76|85.85|84.55|144
1668402000000|2022-11-14 05:00:00|85.97|84.67|85.96|84.66|85.99|84.69|85.84|84.54|107
1668402300000|2022-11-14 05:05:00|85.95|84.65|85.95|84.65|86.01|84.71|85.8|84.5|80
1668402600000|2022-11-14 05:10:00|85.93|84.63|86.01|84.71|86.06|84.76|85.93|84.63|58
1668402900000|2022-11-14 05:15:00|85.99|84.69|86.11|84.81|86.12|84.82|85.96|84.66|53
1668403200000|2022-11-14 05:20:00|86.12|84.82|85.92|84.62|86.12|84.82|85.92|84.62|43
1668403500000|2022-11-14 05:25:00|85.93|84.63|85.61|84.31|86.03|84.73|85.54|84.24|92
1668403800000|2022-11-14 05:30:00|85.59|84.29|85.4|84.1|85.72|84.42|85.29|83.99|135
1668404100000|2022-11-14 05:35:00|85.41|84.11|85.3|84|85.42|84.12|84.8|83.5|208
1668404400000|2022-11-14 05:40:00|85.29|83.99|85.03|83.73|85.29|83.99|84.81|83.51|220
1668404700000|2022-11-14 05:45:00|85.07|83.77|85.42|84.12|85.52|84.22|84.89|83.59|237
1668405000000|2022-11-14 05:50:00|85.41|84.11|85.68|84.38|85.82|84.52|85.36|84.06|135
1668405300000|2022-11-14 05:55:00|85.69|84.39|85.54|84.24|85.69|84.39|85.42|84.12|105
1668405600000|2022-11-14 06:00:00|85.55|84.25|85.79|84.49|85.79|84.49|85.45|84.15|130
1668405900000|2022-11-14 06:05:00|85.78|84.48|85.72|84.42|85.79|84.49|85.59|84.29|82
1668406200000|2022-11-14 06:10:00|85.71|84.41|85.3|84|85.79|84.49|85.22|83.92|111
1668406500000|2022-11-14 06:15:00|85.29|83.99|85.4|84.1|85.72|84.42|85.27|83.97|134
1668406800000|2022-11-14 06:20:00|85.35|84.05|85.54|84.24|85.61|84.31|85.21|83.91|144
1668407100000|2022-11-14 06:25:00|85.6|84.3|85.59|84.29|85.63|84.33|85.4|84.1|130
1668407400000|2022-11-14 06:30:00|85.6|84.3|85.71|84.41|85.71|84.41|85.58|84.28|83
1668407700000|2022-11-14 06:35:00|85.72|84.42|85.91|84.61|85.91|84.61|85.71|84.41|77
1668408000000|2022-11-14 06:40:00|85.9|84.6|87.2|85.9|87.99|86.69|85.9|84.6|472
1668408300000|2022-11-14 06:45:00|87.18|85.88|87.94|86.64|87.94|86.64|86.87|85.57|330
1668408600000|2022-11-14 06:50:00|87.93|86.63|87.95|86.65|88.27|86.97|87.64|86.34|381
1668408900000|2022-11-14 06:55:00|87.94|86.64|88.6|87.3|88.88|87.58|87.71|86.41|356
1668409200000|2022-11-14 07:00:00|88.58|87.28|88.62|87.32|88.67|87.37|88.34|87.04|280
1668409500000|2022-11-14 07:05:00|88.63|87.33|88.14|86.84|88.63|87.33|88.06|86.76|269
1668409800000|2022-11-14 07:10:00|88.13|86.83|88.24|86.94|88.29|86.99|87.9|86.6|181
1668410100000|2022-11-14 07:15:00|88.23|86.93|87.58|86.28|88.25|86.95|87.42|86.12|217
1668410400000|2022-11-14 07:20:00|87.59|86.29|88.18|86.88|88.23|86.93|87.59|86.29|226
1668410700000|2022-11-14 07:25:00|88.2|86.9|88.92|87.62|89.01|87.71|88.07|86.77|311
1668411000000|2022-11-14 07:30:00|88.91|87.61|88.72|87.42|89.03|87.73|88.61|87.31|310
1668411300000|2022-11-14 07:35:00|88.7|87.4|89.33|88.03|89.41|88.11|88.7|87.4|217
1668411600000|2022-11-14 07:40:00|89.32|88.02|89.44|88.14|89.63|88.33|89.21|87.91|179
1668411900000|2022-11-14 07:45:00|89.43|88.13|89.27|87.97|89.62|88.32|89.09|87.79|154
1668412200000|2022-11-14 07:50:00|89.31|88.01|89.52|88.22|89.72|88.42|89.3|88|134
1668412500000|2022-11-14 07:55:00|89.53|88.23|89.9|88.6|89.92|88.62|89.52|88.22|172
1668412800000|2022-11-14 08:00:00|89.91|88.61|90.34|89.04|90.39|89.09|89.9|88.6|273
1668413100000|2022-11-14 08:05:00|90.33|89.03|90|88.7|90.35|89.05|89.92|88.62|172
1668413400000|2022-11-14 08:10:00|89.99|88.69|90.43|89.13|90.57|89.27|89.99|88.69|191
1668413700000|2022-11-14 08:15:00|90.45|89.15|90.17|88.87|90.6|89.3|90.15|88.85|178
1668414000000|2022-11-14 08:20:00|90.16|88.86|90.14|88.84|90.47|89.17|90.13|88.83|223
1668414300000|2022-11-14 08:25:00|90.13|88.83|90.2|88.9|90.26|88.96|90.07|88.77|147
1668414600000|2022-11-14 08:30:00|90.19|88.89|91.6|90.3|91.79|90.49|90.13|88.83|275
1668414900000|2022-11-14 08:35:00|91.58|90.28|91.11|89.81|91.7|90.4|90.98|89.68|263
1668415200000|2022-11-14 08:40:00|91.07|89.77|91.14|89.84|91.24|89.94|91.04|89.74|122
1668415500000|2022-11-14 08:45:00|91.13|89.83|91.18|89.88|91.25|89.95|90.89|89.59|142
1668415800000|2022-11-14 08:50:00|91.17|89.87|91.28|89.98|91.42|90.12|91.12|89.82|214
1668416100000|2022-11-14 08:55:00|91.29|89.99|91.28|89.98|91.33|90.03|91.03|89.73|244
1668416400000|2022-11-14 09:00:00|91.25|89.95|91.01|89.71|91.29|89.99|90.82|89.52|201
1668416700000|2022-11-14 09:05:00|91.02|89.72|90.7|89.4|91.03|89.73|90.62|89.32|156
1668417000000|2022-11-14 09:10:00|90.72|89.42|90.81|89.51|90.92|89.62|90.66|89.36|59
1668417300000|2022-11-14 09:15:00|90.84|89.54|90.51|89.21|90.86|89.56|90.51|89.21|115
1668417600000|2022-11-14 09:20:00|90.54|89.24|90.74|89.44|90.82|89.52|90.53|89.23|133
1668417900000|2022-11-14 09:25:00|90.75|89.45|90.81|89.51|90.83|89.53|90.74|89.44|59
1668418200000|2022-11-14 09:30:00|90.8|89.5|91.01|89.71|91.02|89.72|90.73|89.43|107
1668418500000|2022-11-14 09:35:00|90.97|89.67|91.03|89.73|91.04|89.74|90.84|89.54|28
1668418800000|2022-11-14 09:40:00|91.02|89.72|91.04|89.74|91.05|89.75|90.91|89.61|41
1668419100000|2022-11-14 09:45:00|91.03|89.73|91.02|89.72|91.04|89.74|90.92|89.62|62
1668419400000|2022-11-14 09:50:00|91.01|89.71|90.91|89.61|91.01|89.71|90.76|89.46|59
1668419700000|2022-11-14 09:55:00|90.9|89.6|90.77|89.47|91.1|89.8|90.75|89.45|107
1668420000000|2022-11-14 10:00:00|90.75|89.45|90.94|89.64|91.06|89.76|90.64|89.34|75
1668420300000|2022-11-14 10:05:00|90.93|89.63|90.99|89.69|91.04|89.74|90.87|89.57|80
1668420600000|2022-11-14 10:10:00|91.01|89.71|90.95|89.65|91.05|89.75|90.91|89.61|25
1668420900000|2022-11-14 10:15:00|91.02|89.72|91.4|90.1|91.44|90.14|91.02|89.72|58
1668421200000|2022-11-14 10:20:00|91.41|90.11|91.34|90.04|91.5|90.2|91.33|90.03|143
1668421500000|2022-11-14 10:25:00|91.35|90.05|91.55|90.25|91.78|90.48|91.35|90.05|115
1668421800000|2022-11-14 10:30:00|91.57|90.27|92.2|90.9|92.21|90.91|91.56|90.26|101
1668422100000|2022-11-14 10:35:00|92.19|90.89|92.53|91.23|92.93|91.63|92.18|90.88|164
1668422400000|2022-11-14 10:40:00|92.52|91.22|92.49|91.19|92.64|91.34|92.39|91.09|94
1668422700000|2022-11-14 10:45:00|92.51|91.21|92.43|91.13|92.62|91.32|92.4|91.1|97
1668423000000|2022-11-14 10:50:00|92.42|91.12|92.32|91.02|92.44|91.14|92.32|91.02|95
1668423300000|2022-11-14 10:55:00|92.33|91.03|92.22|90.92|92.34|91.04|92.18|90.88|100
1668423600000|2022-11-14 11:00:00|92.23|90.93|92.52|91.22|92.62|91.32|92.23|90.93|83
1668423900000|2022-11-14 11:05:00|92.46|91.16|92.42|91.12|92.53|91.23|92.37|91.07|55
1668424200000|2022-11-14 11:10:00|92.43|91.13|92.54|91.24|92.54|91.24|92.34|91.04|158
1668424500000|2022-11-14 11:15:00|92.53|91.23|92.31|91.01|92.74|91.44|92.28|90.98|179
1668424800000|2022-11-14 11:20:00|92.33|91.03|92.32|91.02|92.47|91.17|92.26|90.96|215
1668425100000|2022-11-14 11:25:00|92.33|91.03|92.22|90.92|92.34|91.04|92.1|90.8|121
1668425400000|2022-11-14 11:30:00|92.23|90.93|91.95|90.65|92.23|90.93|91.88|90.58|170
1668425700000|2022-11-14 11:35:00|91.94|90.64|91.74|90.44|92.02|90.72|91.73|90.43|96
1668426000000|2022-11-14 11:40:00|91.71|90.41|91.71|90.41|91.87|90.57|91.64|90.34|105
1668426300000|2022-11-14 11:45:00|91.74|90.44|91.72|90.42|91.87|90.57|91.67|90.37|120
1668426600000|2022-11-14 11:50:00|91.71|90.41|91.66|90.36|91.78|90.48|91.51|90.21|137
1668426900000|2022-11-14 11:55:00|91.65|90.35|91.62|90.32|91.71|90.41|91.58|90.28|116
1668427200000|2022-11-14 12:00:00|91.64|90.34|91.37|90.07|91.66|90.36|91.31|90.01|144
1668427500000|2022-11-14 12:05:00|91.38|90.08|91.34|90.04|91.64|90.34|91.26|89.96|234
1668427800000|2022-11-14 12:10:00|91.33|90.03|91.44|90.14|91.5|90.2|91.33|90.03|215
1668428100000|2022-11-14 12:15:00|91.45|90.15|91.44|90.14|91.46|90.16|91.3|90|82
1668428400000|2022-11-14 12:20:00|91.42|90.12|91.44|90.14|91.52|90.22|91.42|90.12|107
1668428700000|2022-11-14 12:25:00|91.43|90.13|91.4|90.1|91.62|90.32|91.34|90.04|162
1668429000000|2022-11-14 12:30:00|91.39|90.09|91.63|90.33|91.65|90.35|91.31|90.01|165
1668429300000|2022-11-14 12:35:00|91.62|90.32|91.52|90.22|91.76|90.46|91.52|90.22|90
1668429600000|2022-11-14 12:40:00|91.54|90.24|91.52|90.22|91.63|90.33|91.52|90.22|66
1668429900000|2022-11-14 12:45:00|91.57|90.27|91.52|90.22|91.63|90.33|91.52|90.22|74
1668430200000|2022-11-14 12:50:00|91.53|90.23|91.68|90.38|91.72|90.42|91.52|90.22|66
1668430500000|2022-11-14 12:55:00|91.69|90.39|91.6|90.3|91.69|90.39|91.5|90.2|45
1668430800000|2022-11-14 13:00:00|91.59|90.29|91.49|90.19|91.59|90.29|91.48|90.18|96
1668431100000|2022-11-14 13:05:00|91.51|90.21|91.2|89.9|91.93|90.63|91.2|89.9|199
1668431400000|2022-11-14 13:10:00|91.19|89.89|91.91|90.61|92.16|90.86|91.09|89.79|301
1668431700000|2022-11-14 13:15:00|91.94|90.64|92.18|90.88|92.18|90.88|91.88|90.58|223
1668432000000|2022-11-14 13:20:00|92.17|90.87|92.63|91.33|92.67|91.37|92.09|90.79|233
1668432300000|2022-11-14 13:25:00|92.62|91.32|92.73|91.43|92.8|91.5|92.37|91.07|173
1668432600000|2022-11-14 13:30:00|92.74|91.44|92.42|91.12|92.74|91.44|92.22|90.92|285
1668432900000|2022-11-14 13:35:00|92.43|91.13|92.26|90.96|92.51|91.21|92.12|90.82|305
1668433200000|2022-11-14 13:40:00|92.22|90.92|92.03|90.73|92.3|91|91.92|90.62|246
1668433500000|2022-11-14 13:45:00|92.07|90.77|91.57|90.27|92.37|91.07|91.57|90.27|257
1668433800000|2022-11-14 13:50:00|91.54|90.24|90.53|89.23|91.73|90.43|90.2|88.9|455
1668434100000|2022-11-14 13:55:00|90.54|89.24|91.01|89.71|91.52|90.22|90.52|89.22|411
1668434400000|2022-11-14 14:00:00|90.97|89.67|91.03|89.73|91.18|89.88|90.77|89.47|286
1668434700000|2022-11-14 14:05:00|91.02|89.72|91.51|90.21|91.62|90.32|90.95|89.65|347
1668435000000|2022-11-14 14:10:00|91.5|90.2|91.38|90.08|91.58|90.28|91.25|89.95|346
1668435300000|2022-11-14 14:15:00|91.34|90.04|90.99|89.69|91.49|90.19|90.92|89.62|361
1668435600000|2022-11-14 14:20:00|90.96|89.66|91.03|89.73|91.18|89.88|90.79|89.49|334
1668435900000|2022-11-14 14:25:00|91.04|89.74|90.76|89.46|91.04|89.74|90.46|89.16|272
1668436200000|2022-11-14 14:30:00|90.77|89.47|90.72|89.42|91.33|90.03|90.64|89.34|203
1668436500000|2022-11-14 14:35:00|90.73|89.43|90.63|89.33|90.83|89.53|90.07|88.77|323
1668436800000|2022-11-14 14:40:00|90.64|89.34|90.53|89.23|90.83|89.53|90.51|89.21|145
1668437100000|2022-11-14 14:45:00|90.52|89.22|90.9|89.6|90.98|89.68|90.33|89.03|117
1668437400000|2022-11-14 14:50:00|90.89|89.59|90.84|89.54|90.92|89.62|90.7|89.4|97
1668437700000|2022-11-14 14:55:00|90.85|89.55|91.1|89.8|91.13|89.83|90.85|89.55|168
1668438000000|2022-11-14 15:00:00|91.05|89.75|91.27|89.97|91.37|90.07|91.05|89.75|158
1668438300000|2022-11-14 15:05:00|91.25|89.95|91.29|89.99|91.35|90.05|91.05|89.75|104
1668438600000|2022-11-14 15:10:00|91.28|89.98|91.31|90.01|91.33|90.03|91.12|89.82|119
1668438900000|2022-11-14 15:15:00|91.32|90.02|91.07|89.77|91.32|90.02|91.02|89.72|152
1668439200000|2022-11-14 15:20:00|91.09|89.79|90.7|89.4|91.11|89.81|90.65|89.35|236
1668439500000|2022-11-14 15:25:00|90.71|89.41|90.55|89.25|90.82|89.52|90.33|89.03|242
1668439800000|2022-11-14 15:30:00|90.54|89.24|90.6|89.3|90.66|89.36|90.22|88.92|264
1668440100000|2022-11-14 15:35:00|90.59|89.29|90.71|89.41|90.87|89.57|90.5|89.2|307
1668440400000|2022-11-14 15:40:00|90.72|89.42|90.7|89.4|90.84|89.54|90.64|89.34|176
1668440700000|2022-11-14 15:45:00|90.71|89.41|90.74|89.44|90.85|89.55|90.53|89.23|192
1668441000000|2022-11-14 15:50:00|90.73|89.43|91.06|89.76|91.06|89.76|90.71|89.41|128
1668441300000|2022-11-14 15:55:00|91.07|89.77|90.85|89.55|91.14|89.84|90.8|89.5|110
1668441600000|2022-11-14 16:00:00|90.86|89.56|90.89|89.59|90.91|89.61|90.49|89.19|199
1668441900000|2022-11-14 16:05:00|90.91|89.61|90.94|89.64|91.18|89.88|90.8|89.5|206
1668442200000|2022-11-14 16:10:00|90.95|89.65|90.21|88.91|90.96|89.66|90.12|88.82|267
1668442500000|2022-11-14 16:15:00|90.2|88.9|89.6|88.3|90.24|88.94|89.47|88.17|262
1668442800000|2022-11-14 16:20:00|89.59|88.29|89.61|88.31|89.81|88.51|89.4|88.1|194
1668443100000|2022-11-14 16:25:00|89.62|88.32|89.9|88.6|89.92|88.62|89.59|88.29|254
1668443400000|2022-11-14 16:30:00|89.88|88.58|90.2|88.9|90.23|88.93|89.69|88.39|165
1668443700000|2022-11-14 16:35:00|90.28|88.98|90.08|88.78|90.39|89.09|89.97|88.67|202
1668444000000|2022-11-14 16:40:00|90.09|88.79|89.86|88.56|90.13|88.83|89.85|88.55|121
1668444300000|2022-11-14 16:45:00|89.85|88.55|90.09|88.79|90.11|88.81|89.85|88.55|197
1668444600000|2022-11-14 16:50:00|90.11|88.81|89.79|88.49|90.13|88.83|89.79|88.49|115
1668444900000|2022-11-14 16:55:00|89.78|88.48|89.85|88.55|89.89|88.59|89.68|88.38|110
1668445200000|2022-11-14 17:00:00|89.86|88.56|89.91|88.61|90.23|88.93|89.85|88.55|150
1668445500000|2022-11-14 17:05:00|89.9|88.6|90.2|88.9|90.24|88.94|89.69|88.39|248
1668445800000|2022-11-14 17:10:00|90.21|88.91|90.17|88.87|90.22|88.92|90.09|88.79|164
1668446100000|2022-11-14 17:15:00|90.16|88.86|90.07|88.77|90.19|88.89|90.06|88.76|97
1668446400000|2022-11-14 17:20:00|90.09|88.79|90.18|88.88|90.18|88.88|89.89|88.59|161
1668446700000|2022-11-14 17:25:00|90.19|88.89|90.13|88.83|90.22|88.92|89.91|88.61|182
1668447000000|2022-11-14 17:30:00|90.12|88.82|90.23|88.93|90.41|89.11|90.01|88.71|222
1668447300000|2022-11-14 17:35:00|90.3|89|90.4|89.1|90.41|89.11|90.11|88.81|127
1668447600000|2022-11-14 17:40:00|90.39|89.09|90.41|89.11|90.42|89.12|90.27|88.97|178
1668447900000|2022-11-14 17:45:00|90.42|89.12|90.13|88.83|90.42|89.12|90.07|88.77|118
1668448200000|2022-11-14 17:50:00|90.12|88.82|90.23|88.93|90.25|88.95|90.04|88.74|135
1668448500000|2022-11-14 17:55:00|90.24|88.94|90.3|89|90.32|89.02|90.19|88.89|204
1668448800000|2022-11-14 18:00:00|90.31|89.01|90.42|89.12|90.44|89.14|90.3|89|67
1668449100000|2022-11-14 18:05:00|90.43|89.13|90.47|89.17|90.51|89.21|90.39|89.09|127
1668449400000|2022-11-14 18:10:00|90.49|89.19|90.47|89.17|90.66|89.36|90.43|89.13|134
1668449700000|2022-11-14 18:15:00|90.48|89.18|90.56|89.26|90.57|89.27|90.41|89.11|49
1668450000000|2022-11-14 18:20:00|90.57|89.27|90.5|89.2|90.58|89.28|90.43|89.13|47
1668450300000|2022-11-14 18:25:00|90.51|89.21|90.93|89.63|90.98|89.68|90.5|89.2|67
1668450600000|2022-11-14 18:30:00|90.92|89.62|90.63|89.33|90.94|89.64|90.6|89.3|116
1668450900000|2022-11-14 18:35:00|90.62|89.32|90.64|89.34|90.73|89.43|90.61|89.31|68
1668451200000|2022-11-14 18:40:00|90.68|89.38|90.63|89.33|90.71|89.41|90.6|89.3|55
1668451500000|2022-11-14 18:45:00|90.62|89.32|90.62|89.32|90.73|89.43|90.5|89.2|97
1668451800000|2022-11-14 18:50:00|90.61|89.31|90.71|89.41|90.71|89.41|90.57|89.27|87
1668452100000|2022-11-14 18:55:00|90.7|89.4|90.63|89.33|90.71|89.41|90.6|89.3|85
1668452400000|2022-11-14 19:00:00|90.65|89.35|90.7|89.4|90.72|89.42|90.64|89.34|27
1668452700000|2022-11-14 19:05:00|90.71|89.41|90.65|89.35|90.78|89.48|90.55|89.25|40
1668453000000|2022-11-14 19:10:00|90.64|89.34|90.42|89.12|90.71|89.41|90.39|89.09|103
1668453300000|2022-11-14 19:15:00|90.45|89.15|90.53|89.23|90.63|89.33|90.21|88.91|197
1668453600000|2022-11-14 19:20:00|90.54|89.24|90.87|89.57|90.89|89.59|90.43|89.13|97
1668453900000|2022-11-14 19:25:00|90.85|89.55|90.87|89.57|90.88|89.58|90.64|89.34|120
1668454200000|2022-11-14 19:30:00|90.88|89.58|90.69|89.39|90.88|89.58|90.65|89.35|73
1668454500000|2022-11-14 19:35:00|90.7|89.4|90.83|89.53|90.93|89.63|90.7|89.4|53
1668454800000|2022-11-14 19:40:00|90.84|89.54|90.42|89.12|90.89|89.59|90.42|89.12|100
1668455100000|2022-11-14 19:45:00|90.43|89.13|90.22|88.92|90.44|89.14|89.98|88.68|230
1668455400000|2022-11-14 19:50:00|90.24|88.94|90.14|88.84|90.48|89.18|89.98|88.68|202
1668455700000|2022-11-14 19:55:00|90.15|88.85|89.74|88.44|90.15|88.85|89.46|88.16|306
1668456000000|2022-11-14 20:00:00|89.75|88.45|90.06|88.76|90.32|89.02|89.74|88.44|213
1668456300000|2022-11-14 20:05:00|90.05|88.75|89.74|88.44|90.05|88.75|89.54|88.24|243
1668456600000|2022-11-14 20:10:00|89.76|88.46|90.03|88.73|90.08|88.78|89.74|88.44|218
1668456900000|2022-11-14 20:15:00|90.08|88.78|90.4|89.1|90.44|89.14|90|88.7|244
1668457200000|2022-11-14 20:20:00|90.39|89.09|90.49|89.19|90.54|89.24|90.28|88.98|58
1668457500000|2022-11-14 20:25:00|90.51|89.21|90.47|89.17|90.59|89.29|90.38|89.08|74
1668457800000|2022-11-14 20:30:00|90.49|89.19|90.49|89.19|90.61|89.31|90.32|89.02|110
1668458100000|2022-11-14 20:35:00|90.47|89.17|90.63|89.33|90.67|89.37|90.39|89.09|88
1668458400000|2022-11-14 20:40:00|90.62|89.32|90.51|89.21|90.62|89.32|90.43|89.13|63
1668458700000|2022-11-14 20:45:00|90.5|89.2|90.4|89.1|90.5|89.2|90.29|88.99|90
1668459000000|2022-11-14 20:50:00|90.39|89.09|90.42|89.12|90.59|89.29|90.3|89|65
1668459300000|2022-11-14 20:55:00|90.44|89.14|90.6|89.3|90.69|89.39|90.37|89.07|109
1668459600000|2022-11-14 21:00:00|90.61|89.31|90.58|89.28|90.72|89.42|90.51|89.21|77
1668459900000|2022-11-14 21:05:00|90.59|89.29|90.41|89.11|90.67|89.37|90.38|89.08|75
1668460200000|2022-11-14 21:10:00|90.43|89.13|90.45|89.15|90.52|89.22|90.2|88.9|124
1668460500000|2022-11-14 21:15:00|90.42|89.12|90.8|89.5|90.83|89.53|90.42|89.12|182
1668460800000|2022-11-14 21:20:00|90.79|89.49|90.8|89.5|90.8|89.5|90.57|89.27|155
1668461100000|2022-11-14 21:25:00|90.79|89.49|90.74|89.44|90.88|89.58|90.68|89.38|59
1668461400000|2022-11-14 21:30:00|90.71|89.41|90.8|89.5|90.97|89.67|90.7|89.4|94
1668461700000|2022-11-14 21:35:00|90.79|89.49|90.83|89.53|90.91|89.61|90.79|89.49|37
1668462000000|2022-11-14 21:40:00|90.87|89.57|90.9|89.6|90.92|89.62|90.83|89.53|57
1668462300000|2022-11-14 21:45:00|90.91|89.61|90.81|89.51|90.91|89.61|90.75|89.45|47
1668462600000|2022-11-14 21:50:00|90.8|89.5|90.99|89.69|90.99|89.69|90.74|89.44|37
1668462900000|2022-11-14 21:55:00|90.97|89.67|90.89|89.59|90.98|89.68|90.89|89.59|14
1668463200000|2022-11-14 22:00:00|90.88|89.58|90.91|89.61|90.92|89.62|90.77|89.47|91
1668463500000|2022-11-14 22:05:00|90.92|89.62|90.62|89.32|90.92|89.62|90.62|89.32|60
1668463800000|2022-11-14 22:10:00|90.63|89.33|90.61|89.31|90.71|89.41|90.57|89.27|101
1668464100000|2022-11-14 22:15:00|90.62|89.32|90.85|89.55|90.86|89.56|90.61|89.31|67
1668464400000|2022-11-14 22:20:00|90.84|89.54|90.91|89.61|90.94|89.64|90.84|89.54|70
1668464700000|2022-11-14 22:25:00|90.92|89.62|90.86|89.56|90.97|89.67|90.8|89.5|73
1668465000000|2022-11-14 22:30:00|90.85|89.55|90.68|89.38|90.89|89.59|90.54|89.24|89
1668465300000|2022-11-14 22:35:00|90.67|89.37|90.81|89.51|90.81|89.51|90.66|89.36|54
1668465600000|2022-11-14 22:40:00|90.79|89.49|90.79|89.49|90.82|89.52|90.76|89.46|50
1668465900000|2022-11-14 22:45:00|90.78|89.48|91|89.7|91.01|89.71|90.75|89.45|122
1668466200000|2022-11-14 22:50:00|90.99|89.69|90.92|89.62|91.01|89.71|90.89|89.59|47
1668466500000|2022-11-14 22:55:00|90.93|89.63|90.91|89.61|90.93|89.63|90.88|89.58|111
1668466800000|2022-11-14 23:00:00|90.9|89.6|91.2|89.9|91.24|89.94|90.9|89.6|122
1668467100000|2022-11-14 23:05:00|91.19|89.89|91.71|90.41|91.81|90.51|91.19|89.89|129
1668467400000|2022-11-14 23:10:00|91.72|90.42|91.43|90.13|91.72|90.42|91.32|90.02|76
1668467700000|2022-11-14 23:15:00|91.44|90.14|91.91|90.61|92.11|90.81|91.44|90.14|227
1668468000000|2022-11-14 23:20:00|91.9|90.6|91.84|90.54|92.02|90.72|91.78|90.48|154
1668468300000|2022-11-14 23:25:00|91.85|90.55|91.82|90.52|91.98|90.68|91.69|90.39|141
1668468600000|2022-11-14 23:30:00|91.83|90.53|92.12|90.82|92.14|90.84|91.79|90.49|61
1668468900000|2022-11-14 23:35:00|92.1|90.8|92.1|90.8|92.2|90.9|91.93|90.63|104
1668469200000|2022-11-14 23:40:00|92.11|90.81|92.26|90.96|92.28|90.98|92.09|90.79|42
1668469500000|2022-11-14 23:45:00|92.27|90.97|92.04|90.74|92.27|90.97|91.97|90.67|127
1668469800000|2022-11-14 23:50:00|92.05|90.75|91.92|90.62|92.12|90.82|91.84|90.54|81
1668470100000|2022-11-14 23:55:00|91.91|90.61|92.14|90.84|92.14|90.84|91.76|90.46|110
1668470400000|2022-11-15 00:00:00|92.13|90.83|92.48|91.18|92.51|91.21|92.01|90.71|120
1668470700000|2022-11-15 00:05:00|92.5|91.2|92.36|91.06|92.51|91.21|91.99|90.69|236
1668471000000|2022-11-15 00:10:00|92.37|91.07|92.4|91.1|92.52|91.22|92.3|91|175
1668471300000|2022-11-15 00:15:00|92.41|91.11|92.59|91.29|92.65|91.35|92.23|90.93|141
1668471600000|2022-11-15 00:20:00|92.6|91.3|93.21|91.91|93.21|91.91|92.58|91.28|108
1668471900000|2022-11-15 00:25:00|93.19|91.89|92.97|91.67|93.21|91.91|92.97|91.67|135
1668472200000|2022-11-15 00:30:00|92.94|91.64|92.53|91.23|93.09|91.79|92.3|91|234
1668472500000|2022-11-15 00:35:00|92.56|91.26|92.33|91.03|92.84|91.54|92.21|90.91|221
1668472800000|2022-11-15 00:40:00|92.32|91.02|92.34|91.04|92.45|91.15|92.28|90.98|59
1668473100000|2022-11-15 00:45:00|92.37|91.07|92.44|91.14|92.54|91.24|92.31|91.01|187
1668473400000|2022-11-15 00:50:00|92.43|91.13|91.87|90.57|92.54|91.24|91.81|90.51|185
1668473700000|2022-11-15 00:55:00|91.88|90.58|91.63|90.33|92.07|90.77|91.31|90.01|192
1668474000000|2022-11-15 01:00:00|91.62|90.32|91.44|90.14|91.64|90.34|91.17|89.87|133
1668474300000|2022-11-15 01:05:00|91.45|90.15|91.78|90.48|91.79|90.49|91.45|90.15|82
1668474600000|2022-11-15 01:10:00|91.77|90.47|91.71|90.41|91.8|90.5|91.62|90.32|34
1668474900000|2022-11-15 01:15:00|91.7|90.4|91.92|90.62|91.92|90.62|91.64|90.34|137
1668475200000|2022-11-15 01:20:00|91.93|90.63|92.04|90.74|92.12|90.82|91.93|90.63|113
1668475500000|2022-11-15 01:25:00|92.03|90.73|92.01|90.71|92.11|90.81|91.91|90.61|55
1668475800000|2022-11-15 01:30:00|92|90.7|91.91|90.61|92.04|90.74|91.83|90.53|71
1668476100000|2022-11-15 01:35:00|91.92|90.62|92.02|90.72|92.03|90.73|91.82|90.52|42
1668476400000|2022-11-15 01:40:00|92.01|90.71|92.14|90.84|92.3|91|91.92|90.62|75
1668476700000|2022-11-15 01:45:00|92.13|90.83|92.34|91.04|92.56|91.26|91.92|90.62|201
1668477000000|2022-11-15 01:50:00|92.37|91.07|92.5|91.2|92.5|91.2|92.14|90.84|131
1668477300000|2022-11-15 01:55:00|92.49|91.19|92.42|91.12|92.51|91.21|92.33|91.03|146
1668477600000|2022-11-15 02:00:00|92.43|91.13|92.94|91.64|92.99|91.69|92.33|91.03|69
1668477900000|2022-11-15 02:05:00|92.92|91.62|92.81|91.51|93.13|91.83|92.73|91.43|104
1668478200000|2022-11-15 02:10:00|92.8|91.5|92.86|91.56|92.88|91.58|92.72|91.42|106
1668478500000|2022-11-15 02:15:00|92.84|91.54|92.61|91.31|92.86|91.56|92.54|91.24|86
1668478800000|2022-11-15 02:20:00|92.6|91.3|92.6|91.3|92.61|91.31|92.49|91.19|55
1668479100000|2022-11-15 02:25:00|92.61|91.31|92.53|91.23|92.62|91.32|92.53|91.23|50
1668479400000|2022-11-15 02:30:00|92.57|91.27|92.74|91.44|92.78|91.48|92.54|91.24|22
1668479700000|2022-11-15 02:35:00|92.73|91.43|92.77|91.47|92.79|91.49|92.64|91.34|75
1668480000000|2022-11-15 02:40:00|92.78|91.48|92.54|91.24|92.81|91.51|92.53|91.23|64
1668480300000|2022-11-15 02:45:00|92.53|91.23|92.54|91.24|92.61|91.31|92.42|91.12|74
1668480600000|2022-11-15 02:50:00|92.55|91.25|92.63|91.33|92.64|91.34|92.55|91.25|65
1668480900000|2022-11-15 02:55:00|92.64|91.34|92.61|91.31|92.69|91.39|92.6|91.3|76
1668481200000|2022-11-15 03:00:00|92.69|91.39|92.91|91.61|93.05|91.75|92.69|91.39|40
1668481500000|2022-11-15 03:05:00|92.9|91.6|92.91|91.61|92.96|91.66|92.8|91.5|98
1668481800000|2022-11-15 03:10:00|92.9|91.6|92.73|91.43|92.91|91.61|92.73|91.43|117
1668482100000|2022-11-15 03:15:00|92.74|91.44|92.74|91.44|92.74|91.44|92.72|91.42|41
1668482400000|2022-11-15 03:20:00|92.73|91.43|92.43|91.13|92.8|91.5|92.33|91.03|170
1668482700000|2022-11-15 03:25:00|92.5|91.2|92.5|91.2|92.54|91.24|92.43|91.13|79
1668483000000|2022-11-15 03:30:00|92.55|91.25|92.84|91.54|92.87|91.57|92.5|91.2|56
1668483300000|2022-11-15 03:35:00|92.8|91.5|92.77|91.47|92.88|91.58|92.71|91.41|165
1668483600000|2022-11-15 03:40:00|92.76|91.46|92.76|91.46|92.8|91.5|92.71|91.41|107
1668483900000|2022-11-15 03:45:00|92.77|91.47|92.65|91.35|92.85|91.55|92.62|91.32|155
1668484200000|2022-11-15 03:50:00|92.66|91.36|92.57|91.27|92.69|91.39|92.51|91.21|105
1668484500000|2022-11-15 03:55:00|92.56|91.26|92.54|91.24|92.61|91.31|92.47|91.17|122
1668484800000|2022-11-15 04:00:00|92.55|91.25|92.55|91.25|92.59|91.29|92.53|91.23|85
1668485100000|2022-11-15 04:05:00|92.54|91.24|92.53|91.23|92.59|91.29|92.47|91.17|100
1668485400000|2022-11-15 04:10:00|92.54|91.24|92.57|91.27|92.64|91.34|92.47|91.17|142
1668485700000|2022-11-15 04:15:00|92.55|91.25|92.45|91.15|92.57|91.27|92.37|91.07|54
1668486000000|2022-11-15 04:20:00|92.46|91.16|92.38|91.08|92.47|91.17|92.31|91.01|155
1668486300000|2022-11-15 04:25:00|92.39|91.09|92.34|91.04|92.44|91.14|92.32|91.02|52
1668486600000|2022-11-15 04:30:00|92.35|91.05|92.42|91.12|92.43|91.13|92.32|91.02|46
1668486900000|2022-11-15 04:35:00|92.4|91.1|92.34|91.04|92.44|91.14|92.31|91.01|63
1668487200000|2022-11-15 04:40:00|92.35|91.05|92.29|90.99|92.39|91.09|92.24|90.94|105
1668487500000|2022-11-15 04:45:00|92.24|90.94|92.26|90.96|92.29|90.99|92.21|90.91|153
1668487800000|2022-11-15 04:50:00|92.24|90.94|92.15|90.85|92.3|91|92.12|90.82|174
1668488100000|2022-11-15 04:55:00|92.14|90.84|92.18|90.88|92.19|90.89|92.13|90.83|35
1668488400000|2022-11-15 05:00:00|92.17|90.87|92.37|91.07|92.38|91.08|92.13|90.83|102
1668488700000|2022-11-15 05:05:00|92.39|91.09|92.38|91.08|92.45|91.15|92.12|90.82|196
1668489000000|2022-11-15 05:10:00|92.37|91.07|92.32|91.02|92.39|91.09|92.32|91.02|16
1668489300000|2022-11-15 05:15:00|92.34|91.04|92.43|91.13|92.44|91.14|92.34|91.04|34
1668489600000|2022-11-15 05:20:00|92.44|91.14|92.5|91.2|92.51|91.21|92.43|91.13|38
1668489900000|2022-11-15 05:25:00|92.47|91.17|92.53|91.23|92.56|91.26|92.45|91.15|60
1668490200000|2022-11-15 05:30:00|92.52|91.22|92.3|91|92.54|91.24|92.29|90.99|134
1668490500000|2022-11-15 05:35:00|92.29|90.99|92.3|91|92.35|91.05|92.25|90.95|174
1668490800000|2022-11-15 05:40:00|92.29|90.99|92.05|90.75|92.31|91.01|92.03|90.73|249
1668491100000|2022-11-15 05:45:00|92.04|90.74|92.18|90.88|92.19|90.89|92.02|90.72|162
1668491400000|2022-11-15 05:50:00|92.19|90.89|92.07|90.77|92.21|90.91|92.01|90.71|173
1668491700000|2022-11-15 05:55:00|92.08|90.78|92.09|90.79|92.16|90.86|92.02|90.72|105
1668492000000|2022-11-15 06:00:00|92.08|90.78|92.17|90.87|92.19|90.89|92.04|90.74|149
1668492300000|2022-11-15 06:05:00|92.18|90.88|92.15|90.85|92.21|90.91|92.13|90.83|186
1668492600000|2022-11-15 06:10:00|92.14|90.84|92.12|90.82|92.19|90.89|92.05|90.75|154
1668492900000|2022-11-15 06:15:00|92.13|90.83|92.31|91.01|92.35|91.05|92.12|90.82|168
1668493200000|2022-11-15 06:20:00|92.34|91.04|92.33|91.03|92.36|91.06|92.25|90.95|129
1668493500000|2022-11-15 06:25:00|92.35|91.05|92.36|91.06|92.38|91.08|92.33|91.03|96
1668493800000|2022-11-15 06:30:00|92.35|91.05|92.47|91.17|92.5|91.2|92.33|91.03|155
1668494100000|2022-11-15 06:35:00|92.48|91.18|92.19|90.89|92.49|91.19|92.15|90.85|167
1668494400000|2022-11-15 06:40:00|92.2|90.9|92.17|90.87|92.21|90.91|92.13|90.83|182
1668494700000|2022-11-15 06:45:00|92.2|90.9|92.2|90.9|92.21|90.91|92.11|90.81|102
1668495000000|2022-11-15 06:50:00|92.21|90.91|92.19|90.89|92.21|90.91|92.14|90.84|47
1668495300000|2022-11-15 06:55:00|92.18|90.88|92.27|90.97|92.28|90.98|92.17|90.87|122
1668495600000|2022-11-15 07:00:00|92.28|90.98|92.41|91.11|92.51|91.21|92.27|90.97|176
1668495900000|2022-11-15 07:05:00|92.42|91.12|92.59|91.29|92.59|91.29|92.4|91.1|140
1668496200000|2022-11-15 07:10:00|92.6|91.3|93.01|91.71|93.1|91.8|92.55|91.25|166
1668496500000|2022-11-15 07:15:00|93.02|91.72|93.26|91.96|93.31|92.01|92.94|91.64|169
1668496800000|2022-11-15 07:20:00|93.25|91.95|93.2|91.9|93.28|91.98|93.09|91.79|201
1668497100000|2022-11-15 07:25:00|93.21|91.91|92.97|91.67|93.21|91.91|92.94|91.64|156
1668497400000|2022-11-15 07:30:00|92.98|91.68|92.98|91.68|92.99|91.69|92.74|91.44|166
1668497700000|2022-11-15 07:35:00|92.94|91.64|93.03|91.73|93.09|91.79|92.94|91.64|107
1668498000000|2022-11-15 07:40:00|93|91.7|92.99|91.69|93.07|91.77|92.91|91.61|106
1668498300000|2022-11-15 07:45:00|93|91.7|93.12|91.82|93.15|91.85|92.9|91.6|120
1668498600000|2022-11-15 07:50:00|93.11|91.81|93.1|91.8|93.13|91.83|92.98|91.68|134
1668498900000|2022-11-15 07:55:00|93.08|91.78|93.07|91.77|93.1|91.8|93|91.7|116
1668499200000|2022-11-15 08:00:00|93.01|91.71|92.98|91.68|93.07|91.77|92.91|91.61|57
1668499500000|2022-11-15 08:05:00|92.95|91.65|92.75|91.45|92.96|91.66|92.75|91.45|63
1668499800000|2022-11-15 08:10:00|92.76|91.46|92.85|91.55|92.89|91.59|92.76|91.46|72
1668500100000|2022-11-15 08:15:00|92.84|91.54|93|91.7|93.01|91.71|92.84|91.54|65
1668500400000|2022-11-15 08:20:00|92.99|91.69|93.34|92.04|93.56|92.26|92.99|91.69|194
1668500700000|2022-11-15 08:25:00|93.35|92.05|93.35|92.05|93.38|92.08|93.17|91.87|189
1668501000000|2022-11-15 08:30:00|93.34|92.04|93.23|91.93|93.37|92.07|93.2|91.9|133
1668501300000|2022-11-15 08:35:00|93.24|91.94|93.26|91.96|93.29|91.99|93.17|91.87|35
1668501600000|2022-11-15 08:40:00|93.25|91.95|93.2|91.9|93.28|91.98|93.13|91.83|63
1668501900000|2022-11-15 08:45:00|93.21|91.91|93.12|91.82|93.35|92.05|93.06|91.76|86
1668502200000|2022-11-15 08:50:00|93.15|91.85|92.97|91.67|93.16|91.86|92.92|91.62|107
1668502500000|2022-11-15 08:55:00|92.98|91.68|93.07|91.77|93.1|91.8|92.93|91.63|81
1668502800000|2022-11-15 09:00:00|93.05|91.75|93.04|91.74|93.16|91.86|92.97|91.67|94
1668503100000|2022-11-15 09:05:00|93.03|91.73|93.16|91.86|93.19|91.89|93.01|91.71|52
1668503400000|2022-11-15 09:10:00|93.17|91.87|93.04|91.74|93.2|91.9|93.02|91.72|79
1668503700000|2022-11-15 09:15:00|93.03|91.73|92.92|91.62|93.06|91.76|92.92|91.62|101
1668504000000|2022-11-15 09:20:00|92.93|91.63|92.65|91.35|93.07|91.77|92.62|91.32|166
1668504300000|2022-11-15 09:25:00|92.66|91.36|92.67|91.37|92.88|91.58|92.59|91.29|125
1668504600000|2022-11-15 09:30:00|92.66|91.36|92.53|91.23|92.77|91.47|92.47|91.17|202
1668504900000|2022-11-15 09:35:00|92.52|91.22|92.52|91.22|92.76|91.46|92.44|91.14|132
1668505200000|2022-11-15 09:40:00|92.51|91.21|92.56|91.26|92.73|91.43|92.49|91.19|107
1668505500000|2022-11-15 09:45:00|92.57|91.27|92.55|91.25|92.7|91.4|92.46|91.16|141
1668505800000|2022-11-15 09:50:00|92.54|91.24|92.85|91.55|92.89|91.59|92.53|91.23|90
1668506100000|2022-11-15 09:55:00|92.84|91.54|92.95|91.65|92.96|91.66|92.84|91.54|42
1668506400000|2022-11-15 10:00:00|92.96|91.66|93|91.7|93|91.7|92.9|91.6|83
1668506700000|2022-11-15 10:05:00|93.01|91.71|92.86|91.56|93.09|91.79|92.85|91.55|75
1668507000000|2022-11-15 10:10:00|92.84|91.54|92.83|91.53|92.9|91.6|92.81|91.51|48
1668507300000|2022-11-15 10:15:00|92.82|91.52|92.91|91.61|92.93|91.63|92.8|91.5|41
1668507600000|2022-11-15 10:20:00|92.92|91.62|92.91|91.61|92.98|91.68|92.89|91.59|66
1668507900000|2022-11-15 10:25:00|92.94|91.64|93|91.7|93.06|91.76|92.93|91.63|60
1668508200000|2022-11-15 10:30:00|93.01|91.71|92.89|91.59|93.05|91.75|92.77|91.47|105
1668508500000|2022-11-15 10:35:00|92.9|91.6|93.06|91.76|93.13|91.83|92.84|91.54|79
1668508800000|2022-11-15 10:40:00|93.07|91.77|93.21|91.91|93.23|91.93|93.01|91.71|114
1668509100000|2022-11-15 10:45:00|93.2|91.9|93.09|91.79|93.3|92|93.05|91.75|124
1668509400000|2022-11-15 10:50:00|93.1|91.8|93.1|91.8|93.13|91.83|93.04|91.74|45
1668509700000|2022-11-15 10:55:00|93.11|91.81|93.27|91.97|93.28|91.98|93.11|91.81|66
1668510000000|2022-11-15 11:00:00|93.26|91.96|93.31|92.01|93.35|92.05|93.26|91.96|62
1668510300000|2022-11-15 11:05:00|93.32|92.02|93.23|91.93|93.36|92.06|93.17|91.87|139
1668510600000|2022-11-15 11:10:00|93.24|91.94|93.18|91.88|93.41|92.11|93.13|91.83|70
1668510900000|2022-11-15 11:15:00|93.19|91.89|92.96|91.66|93.2|91.9|92.75|91.45|265
1668511200000|2022-11-15 11:20:00|92.98|91.68|93.02|91.72|93.05|91.75|92.86|91.56|156
1668511500000|2022-11-15 11:25:00|93|91.7|93|91.7|93.05|91.75|92.99|91.69|44
1668511800000|2022-11-15 11:30:00|93.01|91.71|93.08|91.78|93.15|91.85|93.01|91.71|68
1668512100000|2022-11-15 11:35:00|93.09|91.79|93.14|91.84|93.18|91.88|93.07|91.77|98
1668512400000|2022-11-15 11:40:00|93.13|91.83|93.25|91.95|93.25|91.95|93.13|91.83|56
1668512700000|2022-11-15 11:45:00|93.24|91.94|93.33|92.03|93.4|92.1|93.21|91.91|96
1668513000000|2022-11-15 11:50:00|93.34|92.04|93.32|92.02|93.36|92.06|93.25|91.95|65
1668513300000|2022-11-15 11:55:00|93.31|92.01|93.36|92.06|93.39|92.09|93.29|91.99|75
1668513600000|2022-11-15 12:00:00|93.37|92.07|93.16|91.86|93.37|92.07|93.15|91.85|194
1668513900000|2022-11-15 12:05:00|93.17|91.87|93.3|92|93.3|92|93.15|91.85|45
1668514200000|2022-11-15 12:10:00|93.31|92.01|93.26|91.96|93.46|92.16|93.26|91.96|137
1668514500000|2022-11-15 12:15:00|93.27|91.97|93.32|92.02|93.33|92.03|93.19|91.89|66
1668514800000|2022-11-15 12:20:00|93.33|92.03|93.24|91.94|93.33|92.03|93.22|91.92|63
1668515100000|2022-11-15 12:25:00|93.25|91.95|93.25|91.95|93.3|92|93.21|91.91|54
1668515400000|2022-11-15 12:30:00|93.26|91.96|93.28|91.98|93.32|92.02|93.26|91.96|38
1668515700000|2022-11-15 12:35:00|93.29|91.99|93.32|92.02|93.35|92.05|93.23|91.93|74
1668516000000|2022-11-15 12:40:00|93.33|92.03|93.34|92.04|93.37|92.07|93.3|92|73
1668516300000|2022-11-15 12:45:00|93.35|92.05|93.34|92.04|93.37|92.07|93.2|91.9|66
1668516600000|2022-11-15 12:50:00|93.28|91.98|93.36|92.06|93.36|92.06|93.28|91.98|24
1668516900000|2022-11-15 12:55:00|93.37|92.07|93.35|92.05|93.37|92.07|93.23|91.93|72
1668517200000|2022-11-15 13:00:00|93.34|92.04|93.37|92.07|93.37|92.07|93.24|91.94|76
1668517500000|2022-11-15 13:05:00|93.38|92.08|93.4|92.1|93.44|92.14|93.29|91.99|77
1668517800000|2022-11-15 13:10:00|93.41|92.11|93.36|92.06|93.53|92.23|93.36|92.06|75
1668518100000|2022-11-15 13:15:00|93.37|92.07|93.48|92.18|93.48|92.18|93.27|91.97|79
1668518400000|2022-11-15 13:20:00|93.47|92.17|93.41|92.11|93.48|92.18|93.35|92.05|43
1668518700000|2022-11-15 13:25:00|93.42|92.12|93.91|92.61|93.92|92.62|93.38|92.08|155
1668519000000|2022-11-15 13:30:00|93.9|92.6|94.36|93.06|94.44|93.14|93.9|92.6|376
1668519300000|2022-11-15 13:35:00|94.32|93.02|93.92|92.62|94.33|93.03|93.68|92.38|407
1668519600000|2022-11-15 13:40:00|93.94|92.64|93.72|92.42|94.05|92.75|93.72|92.42|153
1668519900000|2022-11-15 13:45:00|93.74|92.44|93.57|92.27|93.79|92.49|93.35|92.05|196
1668520200000|2022-11-15 13:50:00|93.58|92.28|93.54|92.24|93.71|92.41|93.46|92.16|184
1668520500000|2022-11-15 13:55:00|93.55|92.25|93.7|92.4|93.76|92.46|93.49|92.19|102
1668520800000|2022-11-15 14:00:00|93.71|92.41|93.52|92.22|93.72|92.42|93.48|92.18|84
1668521100000|2022-11-15 14:05:00|93.51|92.21|93.44|92.14|93.55|92.25|93.39|92.09|91
1668521400000|2022-11-15 14:10:00|93.45|92.15|93.33|92.03|93.45|92.15|93.32|92.02|77
1668521700000|2022-11-15 14:15:00|93.31|92.01|93.15|91.85|93.32|92.02|93.06|91.76|67
1668522000000|2022-11-15 14:20:00|93.16|91.86|93.52|92.22|93.52|92.22|93.16|91.86|43
1668522300000|2022-11-15 14:25:00|93.51|92.21|93.41|92.11|93.52|92.22|93.36|92.06|71
1668522600000|2022-11-15 14:30:00|93.42|92.12|93.5|92.2|93.61|92.31|93.39|92.09|95
1668522900000|2022-11-15 14:35:00|93.51|92.21|93.8|92.5|94.01|92.71|93.49|92.19|111
1668523200000|2022-11-15 14:40:00|93.79|92.49|93.67|92.37|93.8|92.5|93.45|92.15|139
1668523500000|2022-11-15 14:45:00|93.66|92.36|93.42|92.12|93.68|92.38|93.35|92.05|156
1668523800000|2022-11-15 14:50:00|93.41|92.11|93.6|92.3|93.62|92.32|93.39|92.09|67
1668524100000|2022-11-15 14:55:00|93.61|92.31|93.89|92.59|93.89|92.59|93.6|92.3|56
1668524400000|2022-11-15 15:00:00|93.88|92.58|93.99|92.69|94.01|92.71|93.82|92.52|71
1668524700000|2022-11-15 15:05:00|94|92.7|93.91|92.61|94.01|92.71|93.9|92.6|108
1668525000000|2022-11-15 15:10:00|93.9|92.6|93.91|92.61|93.93|92.63|93.9|92.6|23
1668525300000|2022-11-15 15:15:00|93.92|92.62|94|92.7|94.02|92.72|93.92|92.62|67
1668525600000|2022-11-15 15:20:00|94.01|92.71|94.02|92.72|94.03|92.73|93.99|92.69|42
1668525900000|2022-11-15 15:25:00|94.01|92.71|93.93|92.63|94.02|92.72|93.93|92.63|50
1668526200000|2022-11-15 15:30:00|93.92|92.62|94.27|92.97|94.27|92.97|93.86|92.56|112
1668526500000|2022-11-15 15:35:00|94.29|92.99|94.82|93.52|94.96|93.66|94.28|92.98|230
1668526800000|2022-11-15 15:40:00|94.81|93.51|94.73|93.43|94.9|93.6|94.63|93.33|179
1668527100000|2022-11-15 15:45:00|94.72|93.42|94.31|93.01|94.72|93.42|94.28|92.98|138
1668527400000|2022-11-15 15:50:00|94.3|93|94.22|92.92|94.31|93.01|94.12|92.82|137
1668527700000|2022-11-15 15:55:00|94.21|92.91|94.21|92.91|94.33|93.03|94.13|92.83|104
1668528000000|2022-11-15 16:00:00|94.22|92.92|94.91|93.61|94.91|93.61|94.18|92.88|189
1668528300000|2022-11-15 16:05:00|94.9|93.6|94.91|93.61|95.02|93.72|94.77|93.47|148
1668528600000|2022-11-15 16:10:00|94.92|93.62|95.11|93.81|95.13|93.83|94.8|93.5|134
1668528900000|2022-11-15 16:15:00|95.12|93.82|95.31|94.01|95.34|94.04|95.01|93.71|195
1668529200000|2022-11-15 16:20:00|95.32|94.02|95.22|93.92|95.33|94.03|95.21|93.91|66
1668529500000|2022-11-15 16:25:00|95.23|93.93|95.12|93.82|95.23|93.93|95.05|93.75|145
1668529800000|2022-11-15 16:30:00|95.14|93.84|95.51|94.21|95.59|94.29|95.13|93.83|113
1668530100000|2022-11-15 16:35:00|95.48|94.18|95.14|93.84|95.52|94.22|95.12|93.82|183
1668530400000|2022-11-15 16:40:00|95.13|93.83|94.81|93.51|95.13|93.83|94.8|93.5|124
1668530700000|2022-11-15 16:45:00|94.79|93.49|94.86|93.56|94.94|93.64|94.78|93.48|106
1668531000000|2022-11-15 16:50:00|94.84|93.54|94.83|93.53|94.9|93.6|94.81|93.51|28
1668531300000|2022-11-15 16:55:00|94.82|93.52|95.03|93.73|95.03|93.73|94.7|93.4|53
1668531600000|2022-11-15 17:00:00|95|93.7|94.92|93.62|95.08|93.78|94.89|93.59|67
1668531900000|2022-11-15 17:05:00|94.93|93.63|94.97|93.67|95.02|93.72|94.7|93.4|130
1668532200000|2022-11-15 17:10:00|94.98|93.68|94.99|93.69|95.02|93.72|94.96|93.66|63
1668532500000|2022-11-15 17:15:00|95|93.7|94.92|93.62|95.01|93.71|94.89|93.59|48
1668532800000|2022-11-15 17:20:00|94.91|93.61|94.93|93.63|95.1|93.8|94.87|93.57|106
1668533100000|2022-11-15 17:25:00|94.94|93.64|95.13|93.83|95.13|93.83|94.94|93.64|67
1668533400000|2022-11-15 17:30:00|95.12|93.82|95.13|93.83|95.28|93.98|95.02|93.72|140
1668533700000|2022-11-15 17:35:00|95.14|93.84|95.34|94.04|95.38|94.08|95.08|93.78|128
1668534000000|2022-11-15 17:40:00|95.37|94.07|95.28|93.98|95.39|94.09|95.25|93.95|119
1668534300000|2022-11-15 17:45:00|95.29|93.99|95.19|93.89|95.3|94|95.15|93.85|45
1668534600000|2022-11-15 17:50:00|95.18|93.88|95.13|93.83|95.19|93.89|94.97|93.67|84
1668534900000|2022-11-15 17:55:00|95.12|93.82|95.23|93.93|95.23|93.93|95.08|93.78|103
1668535200000|2022-11-15 18:00:00|95.22|93.92|95.21|93.91|95.24|93.94|95.19|93.89|94
1668535500000|2022-11-15 18:05:00|95.22|93.92|95.1|93.8|95.22|93.92|95.09|93.79|74
1668535800000|2022-11-15 18:10:00|95.09|93.79|94.97|93.67|95.1|93.8|94.97|93.67|86
1668536100000|2022-11-15 18:15:00|94.98|93.68|94.71|93.41|94.98|93.68|94.71|93.41|113
1668536400000|2022-11-15 18:20:00|94.69|93.39|94.42|93.12|94.78|93.48|94.28|92.98|109
1668536700000|2022-11-15 18:25:00|94.43|93.13|93.95|92.65|94.43|93.13|93.64|92.34|180
1668537000000|2022-11-15 18:30:00|93.93|92.63|93.44|92.14|94.13|92.83|93.43|92.13|162
1668537300000|2022-11-15 18:35:00|93.45|92.15|93.01|91.71|93.55|92.25|92.89|91.59|201
1668537600000|2022-11-15 18:40:00|92.99|91.69|93|91.7|93.19|91.89|92.75|91.45|184
1668537900000|2022-11-15 18:45:00|92.99|91.69|93.14|91.84|93.24|91.94|92.97|91.67|154
1668538200000|2022-11-15 18:50:00|93.11|91.81|93.11|91.81|93.23|91.93|93.04|91.74|99
1668538500000|2022-11-15 18:55:00|93.1|91.8|93.27|91.97|93.33|92.03|93.01|91.71|83
1668538800000|2022-11-15 19:00:00|93.28|91.98|92.76|91.46|93.33|92.03|92.76|91.46|119
1668539100000|2022-11-15 19:05:00|92.77|91.47|92.86|91.56|92.96|91.66|92.77|91.47|107
1668539400000|2022-11-15 19:10:00|92.87|91.57|93.27|91.97|93.5|92.2|92.87|91.57|98
1668539700000|2022-11-15 19:15:00|93.26|91.96|93.42|92.12|93.42|92.12|93.17|91.87|68
1668540000000|2022-11-15 19:20:00|93.37|92.07|93.42|92.12|93.53|92.23|93.36|92.06|94
1668540300000|2022-11-15 19:25:00|93.4|92.1|93.37|92.07|93.42|92.12|93.36|92.06|37
1668540600000|2022-11-15 19:30:00|93.36|92.06|93.18|91.88|93.41|92.11|93.18|91.88|64
1668540900000|2022-11-15 19:35:00|93.19|91.89|93.45|92.15|93.49|92.19|93.18|91.88|179
1668541200000|2022-11-15 19:40:00|93.5|92.2|93.42|92.12|93.51|92.21|93.35|92.05|104
1668541500000|2022-11-15 19:45:00|93.44|92.14|93.26|91.96|93.44|92.14|93.14|91.84|130
1668541800000|2022-11-15 19:50:00|93.27|91.97|93.13|91.83|93.28|91.98|93.12|91.82|44
1668542100000|2022-11-15 19:55:00|93.12|91.82|93.37|92.07|93.48|92.18|93.12|91.82|160
1668542400000|2022-11-15 20:00:00|93.38|92.08|93.45|92.15|93.56|92.26|93.37|92.07|201
1668542700000|2022-11-15 20:05:00|93.5|92.2|93.44|92.14|93.5|92.2|93.31|92.01|254
1668543000000|2022-11-15 20:10:00|93.43|92.13|93.31|92.01|93.45|92.15|93.3|92|152
1668543300000|2022-11-15 20:15:00|93.32|92.02|93.23|91.93|93.34|92.04|93.21|91.91|74
1668543600000|2022-11-15 20:20:00|93.25|91.95|93.16|91.86|93.33|92.03|93.11|91.81|68
1668543900000|2022-11-15 20:25:00|93.2|91.9|93.16|91.86|93.42|92.12|93.16|91.86|120
1668544200000|2022-11-15 20:30:00|93.21|91.91|92.67|91.37|93.21|91.91|92.63|91.33|151
1668544500000|2022-11-15 20:35:00|92.68|91.38|92.7|91.4|92.72|91.42|92.48|91.18|151
1668544800000|2022-11-15 20:40:00|92.71|91.41|93.1|91.8|93.1|91.8|92.71|91.41|144
1668545100000|2022-11-15 20:45:00|93.06|91.76|92.81|91.51|93.09|91.79|92.56|91.26|244
1668545400000|2022-11-15 20:50:00|92.76|91.46|92.9|91.6|92.91|91.61|92.75|91.45|234
1668545700000|2022-11-15 20:55:00|92.87|91.57|92.96|91.66|93.05|91.75|92.84|91.54|110
1668546000000|2022-11-15 21:00:00|92.98|91.68|93.22|91.92|93.27|91.97|92.95|91.65|155
1668546300000|2022-11-15 21:05:00|93.2|91.9|93.02|91.72|93.22|91.92|92.93|91.63|152
1668546600000|2022-11-15 21:10:00|93.01|91.71|92.87|91.57|93.02|91.72|92.75|91.45|93
1668546900000|2022-11-15 21:15:00|92.88|91.58|93.01|91.71|93.02|91.72|92.88|91.58|16
1668547200000|2022-11-15 21:20:00|93|91.7|93|91.7|93.04|91.74|92.9|91.6|22
1668547500000|2022-11-15 21:25:00|93.01|91.71|93.02|91.72|93.11|91.81|93|91.7|29
1668547800000|2022-11-15 21:30:00|93.05|91.75|92.79|91.49|93.05|91.75|92.71|91.41|64
1668548100000|2022-11-15 21:35:00|92.8|91.5|93.1|91.8|93.1|91.8|92.76|91.46|112
1668548400000|2022-11-15 21:40:00|93.09|91.79|92.97|91.67|93.14|91.84|92.97|91.67|31
1668548700000|2022-11-15 21:45:00|92.91|91.61|93.02|91.72|93.07|91.77|92.84|91.54|28
1668549000000|2022-11-15 21:50:00|93.03|91.73|93.04|91.74|93.05|91.75|93.02|91.72|10
1668549300000|2022-11-15 21:55:00|93.03|91.73|93.18|91.88|93.18|91.88|93.02|91.72|15
1668549600000|2022-11-15 22:00:00|93.19|91.89|93.05|91.75|93.19|91.89|92.95|91.65|38
1668549900000|2022-11-15 22:05:00|93.04|91.74|93.16|91.86|93.16|91.86|93.03|91.73|38
1668550200000|2022-11-15 22:10:00|93.17|91.87|93.42|92.12|93.45|92.15|93.16|91.86|127
1668550500000|2022-11-15 22:15:00|93.41|92.11|93.43|92.13|93.45|92.15|93.41|92.11|24
1668550800000|2022-11-15 22:20:00|93.44|92.14|93.44|92.14|93.45|92.15|93.42|92.12|47
1668551100000|2022-11-15 22:25:00|93.45|92.15|93.37|92.07|93.45|92.15|93.37|92.07|51
1668551400000|2022-11-15 22:30:00|93.36|92.06|93.61|92.31|93.61|92.31|93.34|92.04|33
1668551700000|2022-11-15 22:35:00|93.6|92.3|93.13|91.83|93.6|92.3|93.13|91.83|58
1668552000000|2022-11-15 22:40:00|93.15|91.85|92.91|91.61|93.15|91.85|92.88|91.58|57
1668552300000|2022-11-15 22:45:00|92.88|91.58|93.09|91.79|93.1|91.8|92.87|91.57|79
1668552600000|2022-11-15 22:50:00|93.08|91.78|93.09|91.79|93.09|91.79|92.91|91.61|114
1668552900000|2022-11-15 22:55:00|93.08|91.78|93.05|91.75|93.16|91.86|93|91.7|149
1668553200000|2022-11-15 23:00:00|93.01|91.71|93.01|91.71|93.19|91.89|92.94|91.64|110
1668553500000|2022-11-15 23:05:00|93.02|91.72|93.02|91.72|93.11|91.81|93|91.7|18
1668553800000|2022-11-15 23:10:00|93.03|91.73|93.77|92.47|94.01|92.71|93.03|91.73|247
1668554100000|2022-11-15 23:15:00|93.7|92.4|93.9|92.6|93.92|92.62|93.58|92.28|201
1668554400000|2022-11-15 23:20:00|93.89|92.59|93.72|92.42|94.02|92.72|93.67|92.37|215
1668554700000|2022-11-15 23:25:00|93.68|92.38|93.82|92.52|93.83|92.53|93.68|92.38|74
1668555000000|2022-11-15 23:30:00|93.81|92.51|93.22|91.92|93.82|92.52|93.22|91.92|123
1668555300000|2022-11-15 23:35:00|93.21|91.91|93.17|91.87|93.22|91.92|93.04|91.74|43
1668555600000|2022-11-15 23:40:00|93.15|91.85|93.15|91.85|93.19|91.89|93.09|91.79|45
1668555900000|2022-11-15 23:45:00|93.16|91.86|93.03|91.73|93.27|91.97|93.03|91.73|56
1668556200000|2022-11-15 23:50:00|93.02|91.72|93.12|91.82|93.13|91.83|92.87|91.57|35
1668556500000|2022-11-15 23:55:00|93.14|91.84|93.15|91.85|93.22|91.92|93.1|91.8|47
1668556800000|2022-11-16 00:00:00|93.16|91.86|93.19|91.89|93.32|92.02|92.98|91.68|73
1668557100000|2022-11-16 00:05:00|93.18|91.88|93.17|91.87|93.24|91.94|93.08|91.78|74
1668557400000|2022-11-16 00:10:00|93.13|91.83|92.66|91.36|93.13|91.83|92.56|91.26|110
1668557700000|2022-11-16 00:15:00|92.65|91.35|92.79|91.49|92.83|91.53|92.5|91.2|104
1668558000000|2022-11-16 00:20:00|92.76|91.46|92.25|90.95|92.76|91.46|92.2|90.9|89
1668558300000|2022-11-16 00:25:00|92.27|90.97|92.24|90.94|92.33|91.03|92.21|90.91|47
1668558600000|2022-11-16 00:30:00|92.27|90.97|92.71|91.41|92.75|91.45|92.26|90.96|45
1668558900000|2022-11-16 00:35:00|92.72|91.42|92.93|91.63|92.93|91.63|92.72|91.42|42
1668559200000|2022-11-16 00:40:00|92.94|91.64|92.99|91.69|93.04|91.74|92.87|91.57|50
1668559500000|2022-11-16 00:45:00|92.98|91.68|93.2|91.9|93.2|91.9|92.96|91.66|42
1668559800000|2022-11-16 00:50:00|93.16|91.86|93.16|91.86|93.32|92.02|93.15|91.85|17
1668560100000|2022-11-16 00:55:00|93.24|91.94|93.01|91.71|93.24|91.94|92.99|91.69|77
1668560400000|2022-11-16 01:00:00|93|91.7|92.97|91.67|93.02|91.72|92.95|91.65|15
1668560700000|2022-11-16 01:05:00|92.99|91.69|93.19|91.89|93.29|91.99|92.97|91.67|113
1668561000000|2022-11-16 01:10:00|93.2|91.9|93.36|92.06|93.36|92.06|93.2|91.9|39
1668561300000|2022-11-16 01:15:00|93.41|92.11|93.38|92.08|93.43|92.13|93.33|92.03|29
1668561600000|2022-11-16 01:20:00|93.37|92.07|93.45|92.15|93.45|92.15|93.29|91.99|52
1668561900000|2022-11-16 01:25:00|93.44|92.14|93.38|92.08|93.46|92.16|93.38|92.08|29
1668562200000|2022-11-16 01:30:00|93.39|92.09|93.45|92.15|93.45|92.15|93.22|91.92|49
1668562500000|2022-11-16 01:35:00|93.46|92.16|93.55|92.25|93.55|92.25|93.45|92.15|6
1668562800000|2022-11-16 01:40:00|93.58|92.28|93.67|92.37|93.67|92.37|93.58|92.28|3
1668563100000|2022-11-16 01:45:00|93.82|92.52|93.8|92.5|93.89|92.59|93.79|92.49|29
1668563400000|2022-11-16 01:50:00|93.79|92.49|93.87|92.57|93.87|92.57|93.79|92.49|12
1668563700000|2022-11-16 01:55:00|93.88|92.58|93.9|92.6|93.9|92.6|93.88|92.58|5
1668564000000|2022-11-16 02:00:00|93.91|92.61|93.78|92.48|94.12|92.82|93.78|92.48|90
1668564300000|2022-11-16 02:05:00|93.77|92.47|93.94|92.64|94.04|92.74|93.77|92.47|68
1668564600000|2022-11-16 02:10:00|93.89|92.59|94.03|92.73|94.04|92.74|93.88|92.58|15
1668564900000|2022-11-16 02:15:00|94.04|92.74|94.27|92.97|94.27|92.97|94.04|92.74|44
1668565200000|2022-11-16 02:20:00|94.28|92.98|94.43|93.13|94.48|93.18|94.21|92.91|86
1668565500000|2022-11-16 02:25:00|94.47|93.17|94.43|93.13|94.48|93.18|94.39|93.09|41
1668565800000|2022-11-16 02:30:00|94.51|93.21|94.68|93.38|94.81|93.51|94.51|93.21|62
1668566100000|2022-11-16 02:35:00|94.69|93.39|94.51|93.21|94.81|93.51|94.51|93.21|76
1668566400000|2022-11-16 02:40:00|94.54|93.24|94.68|93.38|94.69|93.39|94.51|93.21|48
1668566700000|2022-11-16 02:45:00|94.67|93.37|94.42|93.12|94.69|93.39|94.36|93.06|58
1668567000000|2022-11-16 02:50:00|94.43|93.13|94.33|93.03|94.43|93.13|94.33|93.03|49
1668567300000|2022-11-16 02:55:00|94.35|93.05|94.4|93.1|94.45|93.15|94.35|93.05|28
1668567600000|2022-11-16 03:00:00|94.41|93.11|94.47|93.17|94.48|93.18|94.38|93.08|26
1668567900000|2022-11-16 03:05:00|94.48|93.18|94.48|93.18|94.48|93.18|94.45|93.15|9
1668568200000|2022-11-16 03:10:00|94.47|93.17|94.53|93.23|94.62|93.32|94.47|93.17|41
1668568500000|2022-11-16 03:15:00|94.52|93.22|94.51|93.21|94.53|93.23|94.51|93.21|6
1668568800000|2022-11-16 03:20:00|94.52|93.22|94.52|93.22|94.53|93.23|94.4|93.1|30
1668569100000|2022-11-16 03:25:00|94.51|93.21|94.6|93.3|94.61|93.31|94.51|93.21|60
1668569400000|2022-11-16 03:30:00|94.58|93.28|94.47|93.17|94.58|93.28|94.44|93.14|31
1668569700000|2022-11-16 03:35:00|94.54|93.24|94.81|93.51|94.81|93.51|94.54|93.24|30
1668570000000|2022-11-16 03:40:00|94.76|93.46|94.81|93.51|94.81|93.51|94.76|93.46|13
1668570300000|2022-11-16 03:45:00|94.78|93.48|94.72|93.42|94.92|93.62|94.71|93.41|29
1668570600000|2022-11-16 03:50:00|94.73|93.43|94.9|93.6|94.91|93.61|94.73|93.43|39
1668570900000|2022-11-16 03:55:00|94.91|93.61|94.89|93.59|94.91|93.61|94.86|93.56|15
1668571200000|2022-11-16 04:00:00|94.91|93.61|94.8|93.5|95.01|93.71|94.76|93.46|79
1668571500000|2022-11-16 04:05:00|94.74|93.44|94.62|93.32|94.82|93.52|94.57|93.27|64
1668571800000|2022-11-16 04:10:00|94.57|93.27|94.62|93.32|94.72|93.42|94.55|93.25|46
1668572100000|2022-11-16 04:15:00|94.61|93.31|94.6|93.3|94.7|93.4|94.54|93.24|42
1668572400000|2022-11-16 04:20:00|94.59|93.29|94.4|93.1|94.59|93.29|94.34|93.04|75
1668572700000|2022-11-16 04:25:00|94.39|93.09|94.49|93.19|94.51|93.21|94.39|93.09|82
1668573000000|2022-11-16 04:30:00|94.48|93.18|94.48|93.18|94.56|93.26|94.47|93.17|59
1668573300000|2022-11-16 04:35:00|94.47|93.17|94.47|93.17|94.52|93.22|94.46|93.16|10
1668573600000|2022-11-16 04:40:00|94.51|93.21|94.51|93.21|94.52|93.22|94.5|93.2|17
1668573900000|2022-11-16 04:45:00|94.5|93.2|94.52|93.22|94.55|93.25|94.46|93.16|69
1668574200000|2022-11-16 04:50:00|94.51|93.21|94.52|93.22|94.53|93.23|94.47|93.17|58
1668574500000|2022-11-16 04:55:00|94.49|93.19|94.55|93.25|94.59|93.29|94.49|93.19|59
1668574800000|2022-11-16 05:00:00|94.58|93.28|94.54|93.24|94.59|93.29|94.51|93.21|18
1668575100000|2022-11-16 05:05:00|94.59|93.29|94.6|93.3|94.64|93.34|94.53|93.23|83
1668575400000|2022-11-16 05:10:00|94.55|93.25|94.58|93.28|94.64|93.34|94.55|93.25|60
1668575700000|2022-11-16 05:15:00|94.62|93.32|94.69|93.39|94.69|93.39|94.58|93.28|47
1668576000000|2022-11-16 05:20:00|94.68|93.38|94.75|93.45|94.77|93.47|94.68|93.38|37
1668576600000|2022-11-16 05:30:00|94.76|93.46|94.75|93.45|94.81|93.51|94.7|93.4|33
1668576900000|2022-11-16 05:35:00|94.74|93.44|94.7|93.4|94.74|93.44|94.69|93.39|12
1668577200000|2022-11-16 05:40:00|94.69|93.39|94.71|93.41|94.72|93.42|94.69|93.39|5
1668577500000|2022-11-16 05:45:00|94.69|93.39|94.6|93.3|94.74|93.44|94.6|93.3|11
1668577800000|2022-11-16 05:50:00|94.59|93.29|94.63|93.33|94.64|93.34|94.51|93.21|62
1668578100000|2022-11-16 05:55:00|94.59|93.29|94.61|93.31|94.63|93.33|94.52|93.22|76
1668578400000|2022-11-16 06:00:00|94.62|93.32|94.66|93.36|94.66|93.36|94.6|93.3|10
1668578700000|2022-11-16 06:05:00|94.67|93.37|94.62|93.32|94.8|93.5|94.6|93.3|49
1668579000000|2022-11-16 06:10:00|94.6|93.3|94.29|92.99|94.64|93.34|94.28|92.98|115
1668579300000|2022-11-16 06:15:00|94.28|92.98|94.3|93|94.43|93.13|94.08|92.78|177
1668579600000|2022-11-16 06:20:00|94.27|92.97|93.72|92.42|94.27|92.97|93.47|92.17|244
1668579900000|2022-11-16 06:25:00|93.74|92.44|93.59|92.29|93.79|92.49|93.57|92.27|124
1668580200000|2022-11-16 06:30:00|93.58|92.28|93.62|92.32|93.65|92.35|93.54|92.24|190
1668580500000|2022-11-16 06:35:00|93.64|92.34|93.57|92.27|93.64|92.34|93.18|91.88|216
1668580800000|2022-11-16 06:40:00|93.55|92.25|93.54|92.24|93.56|92.26|93.52|92.22|51
1668581100000|2022-11-16 06:45:00|93.55|92.25|93.58|92.28|93.63|92.33|93.55|92.25|82
1668581400000|2022-11-16 06:50:00|93.59|92.29|93.7|92.4|93.79|92.49|93.55|92.25|65
1668581700000|2022-11-16 06:55:00|93.71|92.41|93.82|92.52|93.86|92.56|93.7|92.4|83
1668582000000|2022-11-16 07:00:00|93.8|92.5|93.86|92.56|94|92.7|93.8|92.5|121
1668582300000|2022-11-16 07:05:00|93.87|92.57|93.64|92.34|93.93|92.63|93.64|92.34|72
1668582600000|2022-11-16 07:10:00|93.63|92.33|93.43|92.13|93.73|92.43|93.43|92.13|38
1668582900000|2022-11-16 07:15:00|93.42|92.12|93.61|92.31|93.61|92.31|93.42|92.12|64
1668583200000|2022-11-16 07:20:00|93.62|92.32|93.64|92.34|93.65|92.35|93.57|92.27|40
1668583500000|2022-11-16 07:25:00|93.65|92.35|93.73|92.43|93.73|92.43|93.64|92.34|35
1668583800000|2022-11-16 07:30:00|93.74|92.44|93.84|92.54|93.85|92.55|93.69|92.39|137
1668584100000|2022-11-16 07:35:00|93.83|92.53|93.58|92.28|93.84|92.54|93.58|92.28|70
1668584400000|2022-11-16 07:40:00|93.59|92.29|93.69|92.39|93.71|92.41|93.59|92.29|19
1668584700000|2022-11-16 07:45:00|93.67|92.37|93.73|92.43|93.73|92.43|93.64|92.34|48
1668585000000|2022-11-16 07:50:00|93.74|92.44|93.75|92.45|93.78|92.48|93.67|92.37|43
1668585300000|2022-11-16 07:55:00|93.73|92.43|93.35|92.05|93.75|92.45|93.33|92.03|111
1668585600000|2022-11-16 08:00:00|93.33|92.03|93.36|92.06|93.36|92.06|92.9|91.6|189
1668585900000|2022-11-16 08:05:00|93.31|92.01|93.37|92.07|93.44|92.14|93.21|91.91|71
1668586200000|2022-11-16 08:10:00|93.35|92.05|93.12|91.82|93.41|92.11|93.04|91.74|109
1668586500000|2022-11-16 08:15:00|93.11|91.81|93.22|91.92|93.24|91.94|93.09|91.79|75
1668586800000|2022-11-16 08:20:00|93.21|91.91|92.98|91.68|93.22|91.92|92.97|91.67|104
1668587100000|2022-11-16 08:25:00|92.99|91.69|92.79|91.49|92.99|91.69|92.78|91.48|138
1668587400000|2022-11-16 08:30:00|92.78|91.48|92.65|91.35|92.92|91.62|92.59|91.29|113
1668587700000|2022-11-16 08:35:00|92.64|91.34|92.45|91.15|92.75|91.45|92.34|91.04|168
1668588000000|2022-11-16 08:40:00|92.44|91.14|92.56|91.26|92.66|91.36|92.44|91.14|149
1668588300000|2022-11-16 08:45:00|92.51|91.21|92.62|91.32|92.62|91.32|92.49|91.19|58
1668588600000|2022-11-16 08:50:00|92.61|91.31|92.61|91.31|92.62|91.32|92.56|91.26|45
1668588900000|2022-11-16 08:55:00|92.59|91.29|92.67|91.37|92.67|91.37|92.59|91.29|21
1668589200000|2022-11-16 09:00:00|92.69|91.39|92.81|91.51|92.86|91.56|92.65|91.35|89
1668589500000|2022-11-16 09:05:00|92.8|91.5|92.61|91.31|92.81|91.51|92.57|91.27|95
1668589800000|2022-11-16 09:10:00|92.62|91.32|92.58|91.28|92.62|91.32|92.57|91.27|32
1668590100000|2022-11-16 09:15:00|92.6|91.3|92.59|91.29|92.6|91.3|92.57|91.27|7
1668590400000|2022-11-16 09:20:00|92.58|91.28|92.59|91.29|92.61|91.31|92.55|91.25|17
1668590700000|2022-11-16 09:25:00|92.56|91.26|92.47|91.17|92.63|91.33|92.47|91.17|58
1668591000000|2022-11-16 09:30:00|92.48|91.18|92.44|91.14|92.49|91.19|92.18|90.88|132
1668591300000|2022-11-16 09:35:00|92.46|91.16|92.55|91.25|92.55|91.25|92.36|91.06|42
1668591600000|2022-11-16 09:40:00|92.54|91.24|92.55|91.25|92.56|91.26|92.53|91.23|26
1668591900000|2022-11-16 09:45:00|92.54|91.24|92.52|91.22|92.54|91.24|92.45|91.15|31
1668592200000|2022-11-16 09:50:00|92.53|91.23|92.52|91.22|92.53|91.23|92.48|91.18|25
1668592500000|2022-11-16 09:55:00|92.51|91.21|92.64|91.34|92.64|91.34|92.5|91.2|19
1668592800000|2022-11-16 10:00:00|92.63|91.33|92.96|91.66|92.97|91.67|92.63|91.33|54
1668593100000|2022-11-16 10:05:00|92.97|91.67|92.91|91.61|92.97|91.67|92.83|91.53|50
1668593400000|2022-11-16 10:10:00|92.92|91.62|92.84|91.54|92.92|91.62|92.79|91.49|38
1668593700000|2022-11-16 10:15:00|92.79|91.49|92.86|91.56|92.89|91.59|92.77|91.47|41
1668594000000|2022-11-16 10:20:00|92.87|91.57|92.51|91.21|92.88|91.58|92.51|91.21|193
1668594300000|2022-11-16 10:25:00|92.52|91.22|92.67|91.37|92.73|91.43|92.51|91.21|91
1668594600000|2022-11-16 10:30:00|92.65|91.35|92.63|91.33|92.67|91.37|92.59|91.29|128
1668594900000|2022-11-16 10:35:00|92.62|91.32|92.44|91.14|92.63|91.33|92.39|91.09|158
1668595200000|2022-11-16 10:40:00|92.45|91.15|92.81|91.51|92.86|91.56|92.43|91.13|142
1668595500000|2022-11-16 10:45:00|92.79|91.49|92.72|91.42|92.82|91.52|92.68|91.38|125
1668595800000|2022-11-16 10:50:00|92.73|91.43|92.87|91.57|92.87|91.57|92.69|91.39|50
1668596100000|2022-11-16 10:55:00|92.86|91.56|92.99|91.69|93|91.7|92.74|91.44|41
1668596400000|2022-11-16 11:00:00|93|91.7|93.14|91.84|93.15|91.85|92.97|91.67|39
1668596700000|2022-11-16 11:05:00|93.13|91.83|92.81|91.51|93.18|91.88|92.8|91.5|90
1668597000000|2022-11-16 11:10:00|92.82|91.52|93.01|91.71|93.03|91.73|92.81|91.51|106
1668597300000|2022-11-16 11:15:00|93.02|91.72|93.27|91.97|93.28|91.98|93.01|91.71|86
1668597600000|2022-11-16 11:20:00|93.28|91.98|93.23|91.93|93.3|92|93.2|91.9|88
1668597900000|2022-11-16 11:25:00|93.22|91.92|93.27|91.97|93.27|91.97|93.17|91.87|89
1668598200000|2022-11-16 11:30:00|93.26|91.96|93.41|92.11|93.42|92.12|93.22|91.92|71
1668598500000|2022-11-16 11:35:00|93.4|92.1|93.23|91.93|93.41|92.11|93.2|91.9|118
1668598800000|2022-11-16 11:40:00|93.22|91.92|93.31|92.01|93.33|92.03|93.2|91.9|40
1668599100000|2022-11-16 11:45:00|93.3|92|92.93|91.63|93.31|92.01|92.93|91.63|114
1668599400000|2022-11-16 11:50:00|92.92|91.62|92.72|91.42|92.92|91.62|92.32|91.02|250
1668599700000|2022-11-16 11:55:00|92.74|91.44|92.6|91.3|92.74|91.44|92.48|91.18|150
1668600000000|2022-11-16 12:00:00|92.61|91.31|92.41|91.11|92.71|91.41|92.36|91.06|129
1668600300000|2022-11-16 12:05:00|92.43|91.13|92|90.7|92.43|91.13|91.93|90.63|188
1668600600000|2022-11-16 12:10:00|92.01|90.71|92.2|90.9|92.39|91.09|92|90.7|165
1668600900000|2022-11-16 12:15:00|92.21|90.91|92.45|91.15|92.47|91.17|92.2|90.9|117
1668601200000|2022-11-16 12:20:00|92.48|91.18|92.58|91.28|92.6|91.3|92.47|91.17|97
1668601500000|2022-11-16 12:25:00|92.56|91.26|92.39|91.09|92.56|91.26|92.12|90.82|204
1668601800000|2022-11-16 12:30:00|92.4|91.1|92.59|91.29|92.7|91.4|92.39|91.09|111
1668602100000|2022-11-16 12:35:00|92.6|91.3|92.58|91.28|92.61|91.31|92.39|91.09|104
1668602400000|2022-11-16 12:40:00|92.59|91.29|92.63|91.33|92.71|91.41|92.57|91.27|131
1668602700000|2022-11-16 12:45:00|92.64|91.34|92.69|91.39|92.7|91.4|92.62|91.32|58
1668603000000|2022-11-16 12:50:00|92.68|91.38|92.59|91.29|92.69|91.39|92.56|91.26|60
1668603300000|2022-11-16 12:55:00|92.58|91.28|92.76|91.46|92.76|91.46|92.58|91.28|76
1668603600000|2022-11-16 13:00:00|92.75|91.45|91.95|90.65|92.75|91.45|91.94|90.64|344
1668603900000|2022-11-16 13:05:00|92|90.7|92.42|91.12|92.42|91.12|91.94|90.64|247
1668604200000|2022-11-16 13:10:00|92.41|91.11|92.11|90.81|92.42|91.12|92.02|90.72|242
1668604500000|2022-11-16 13:15:00|92.09|90.79|92.06|90.76|92.1|90.8|92.01|90.71|125
1668604800000|2022-11-16 13:20:00|92.07|90.77|92.23|90.93|92.24|90.94|92.05|90.75|74
1668605100000|2022-11-16 13:25:00|92.22|90.92|92.23|90.93|92.24|90.94|92.17|90.87|102
1668605400000|2022-11-16 13:30:00|92.24|90.94|92.41|91.11|92.73|91.43|92|90.7|321
1668605700000|2022-11-16 13:35:00|92.4|91.1|92.21|90.91|92.41|91.11|92.05|90.75|222
1668606000000|2022-11-16 13:40:00|92.2|90.9|92.24|90.94|92.28|90.98|92.18|90.88|151
1668606300000|2022-11-16 13:45:00|92.23|90.93|92.31|91.01|92.5|91.2|92.23|90.93|210
1668606600000|2022-11-16 13:50:00|92.32|91.02|92.02|90.72|92.33|91.03|92.02|90.72|248
1668606900000|2022-11-16 13:55:00|92.04|90.74|91.9|90.6|92.12|90.82|91.82|90.52|275
1668607200000|2022-11-16 14:00:00|91.91|90.61|91.22|89.92|92.07|90.77|91.1|89.8|262
1668607500000|2022-11-16 14:05:00|91.23|89.93|91.17|89.87|91.43|90.13|90.87|89.57|300
1668607800000|2022-11-16 14:10:00|91.18|89.88|91.52|90.22|91.52|90.22|90.99|89.69|209
1668608100000|2022-11-16 14:15:00|91.5|90.2|91.59|90.29|91.74|90.44|91.3|90|214
1668608400000|2022-11-16 14:20:00|91.58|90.28|91.62|90.32|91.71|90.41|91.5|90.2|153
1668608700000|2022-11-16 14:25:00|91.61|90.31|91.79|90.49|91.8|90.5|91.59|90.29|143
1668609000000|2022-11-16 14:30:00|91.78|90.48|91.97|90.67|91.97|90.67|91.72|90.42|149
1668609300000|2022-11-16 14:35:00|91.98|90.68|91.92|90.62|92.06|90.76|91.89|90.59|132
1668609600000|2022-11-16 14:40:00|91.93|90.63|91.76|90.46|91.93|90.63|91.69|90.39|127
1668609900000|2022-11-16 14:45:00|91.77|90.47|91.53|90.23|91.97|90.67|91.52|90.22|143
1668610200000|2022-11-16 14:50:00|91.52|90.22|91.41|90.11|91.63|90.33|91.31|90.01|211
1668610500000|2022-11-16 14:55:00|91.42|90.12|91.7|90.4|91.73|90.43|91.41|90.11|100
1668610800000|2022-11-16 15:00:00|91.71|90.41|91.72|90.42|91.72|90.42|91.41|90.11|130
1668611100000|2022-11-16 15:05:00|91.71|90.41|91.73|90.43|91.85|90.55|91.71|90.41|115
1668611400000|2022-11-16 15:10:00|91.72|90.42|91.83|90.53|91.88|90.58|91.7|90.4|112
1668611700000|2022-11-16 15:15:00|91.82|90.52|91.62|90.32|91.84|90.54|91.62|90.32|71
1668612000000|2022-11-16 15:20:00|91.66|90.36|91.64|90.34|91.73|90.43|91.45|90.15|151
1668612300000|2022-11-16 15:25:00|91.65|90.35|91.87|90.57|91.88|90.58|91.65|90.35|107
1668612600000|2022-11-16 15:30:00|91.86|90.56|91.85|90.55|91.89|90.59|91.81|90.51|109
1668612900000|2022-11-16 15:35:00|91.88|90.58|91.93|90.63|91.95|90.65|91.81|90.51|89
1668613200000|2022-11-16 15:40:00|91.92|90.62|91.61|90.31|91.93|90.63|91.59|90.29|110
1668613500000|2022-11-16 15:45:00|91.6|90.3|90.95|89.65|91.78|90.48|90.92|89.62|307
1668613800000|2022-11-16 15:50:00|90.96|89.66|91.06|89.76|91.29|89.99|90.93|89.63|229
1668614100000|2022-11-16 15:55:00|91.05|89.75|91.08|89.78|91.27|89.97|91|89.7|266
1668614400000|2022-11-16 16:00:00|91.07|89.77|91.21|89.91|91.21|89.91|90.62|89.32|254
1668614700000|2022-11-16 16:05:00|91.2|89.9|91.33|90.03|91.37|90.07|91.16|89.86|78
1668615000000|2022-11-16 16:10:00|91.36|90.06|91.81|90.51|91.87|90.57|91.34|90.04|91
1668615300000|2022-11-16 16:15:00|91.77|90.47|91.8|90.5|91.88|90.58|91.59|90.29|195
1668615600000|2022-11-16 16:20:00|91.79|90.49|91.73|90.43|91.87|90.57|91.67|90.37|182
1668615900000|2022-11-16 16:25:00|91.71|90.41|91.68|90.38|91.79|90.49|91.59|90.29|174
1668616200000|2022-11-16 16:30:00|91.7|90.4|91.84|90.54|91.86|90.56|91.55|90.25|99
1668616500000|2022-11-16 16:35:00|91.83|90.53|91.75|90.45|91.85|90.55|91.55|90.25|130
1668616800000|2022-11-16 16:40:00|91.76|90.46|91.99|90.69|92.05|90.75|91.75|90.45|203
1668617100000|2022-11-16 16:45:00|91.98|90.68|92.09|90.79|92.18|90.88|91.9|90.6|149
1668617400000|2022-11-16 16:50:00|92.13|90.83|91.9|90.6|92.18|90.88|91.9|90.6|114
1668617700000|2022-11-16 16:55:00|91.89|90.59|91.82|90.52|91.92|90.62|91.77|90.47|16
1668618000000|2022-11-16 17:00:00|91.81|90.51|91.77|90.47|91.92|90.62|91.77|90.47|32
1668618300000|2022-11-16 17:05:00|91.78|90.48|91.86|90.56|91.88|90.58|91.77|90.47|29
1668618600000|2022-11-16 17:10:00|91.89|90.59|91.85|90.55|91.89|90.59|91.77|90.47|13
1668618900000|2022-11-16 17:15:00|91.83|90.53|91.91|90.61|91.91|90.61|91.6|90.3|114
1668619200000|2022-11-16 17:20:00|91.85|90.55|91.77|90.47|91.91|90.61|91.67|90.37|103
1668619500000|2022-11-16 17:25:00|91.76|90.46|91.76|90.46|91.82|90.52|91.66|90.36|69
1668619800000|2022-11-16 17:30:00|91.77|90.47|91.76|90.46|91.78|90.48|91.76|90.46|28
1668620100000|2022-11-16 17:35:00|91.77|90.47|91.9|90.6|92.21|90.91|91.76|90.46|218
1668620400000|2022-11-16 17:40:00|91.88|90.58|91.93|90.63|91.96|90.66|91.77|90.47|187
1668620700000|2022-11-16 17:45:00|91.92|90.62|91.9|90.6|92.02|90.72|91.87|90.57|147
1668621000000|2022-11-16 17:50:00|91.89|90.59|91.78|90.48|91.94|90.64|91.77|90.47|43
1668621300000|2022-11-16 17:55:00|91.79|90.49|91.8|90.5|91.85|90.55|91.77|90.47|41
1668621600000|2022-11-16 18:00:00|91.79|90.49|91.74|90.44|91.82|90.52|91.71|90.41|76
1668621900000|2022-11-16 18:05:00|91.71|90.41|91.8|90.5|91.82|90.52|91.69|90.39|108
1668622200000|2022-11-16 18:10:00|91.74|90.44|91.94|90.64|91.94|90.64|91.74|90.44|33
1668622500000|2022-11-16 18:15:00|91.96|90.66|91.81|90.51|91.98|90.68|91.81|90.51|92
1668622800000|2022-11-16 18:20:00|91.82|90.52|91.89|90.59|91.94|90.64|91.82|90.52|96
1668623100000|2022-11-16 18:25:00|91.94|90.64|91.89|90.59|91.94|90.64|91.88|90.58|13
1668623400000|2022-11-16 18:30:00|91.9|90.6|91.78|90.48|91.9|90.6|91.78|90.48|35
1668623700000|2022-11-16 18:35:00|91.82|90.52|91.71|90.41|91.84|90.54|91.69|90.39|52
1668624000000|2022-11-16 18:40:00|91.72|90.42|91.69|90.39|91.77|90.47|91.68|90.38|111
1668624300000|2022-11-16 18:45:00|91.72|90.42|91.68|90.38|91.73|90.43|91.68|90.38|64
1668624600000|2022-11-16 18:50:00|91.7|90.4|91.7|90.4|91.7|90.4|91.68|90.38|6
1668624900000|2022-11-16 18:55:00|91.68|90.38|91.68|90.38|91.69|90.39|91.68|90.38|5
1668625200000|2022-11-16 19:00:00|91.67|90.37|91.74|90.44|91.75|90.45|91.65|90.35|40
1668625500000|2022-11-16 19:05:00|91.73|90.43|91.25|89.95|91.73|90.43|91.24|89.94|107
1668625800000|2022-11-16 19:10:00|91.26|89.96|91.16|89.86|91.27|89.97|91.03|89.73|78
1668626100000|2022-11-16 19:15:00|91.17|89.87|91.22|89.92|91.22|89.92|91.16|89.86|9
1668626400000|2022-11-16 19:20:00|91.25|89.95|91.29|89.99|91.29|89.99|91.24|89.94|30
1668626700000|2022-11-16 19:25:00|91.3|90|91.3|90|91.35|90.05|91.3|90|14
1668627000000|2022-11-16 19:30:00|91.29|89.99|91.13|89.83|91.29|89.99|91.09|89.79|40
1668627300000|2022-11-16 19:35:00|91.14|89.84|91.39|90.09|91.42|90.12|91.14|89.84|28
1668627600000|2022-11-16 19:40:00|91.38|90.08|91.28|89.98|91.44|90.14|91.28|89.98|17
1668627900000|2022-11-16 19:45:00|91.27|89.97|91.32|90.02|91.32|90.02|91.27|89.97|35
1668628200000|2022-11-16 19:50:00|91.27|89.97|91.08|89.78|91.41|90.11|91.07|89.77|38
1668628500000|2022-11-16 19:55:00|91.09|89.79|91.09|89.79|91.16|89.86|91.08|89.78|45
1668628800000|2022-11-16 20:00:00|91.08|89.78|91.05|89.75|91.12|89.82|90.96|89.66|73
1668629100000|2022-11-16 20:05:00|91.03|89.73|90.94|89.64|91.03|89.73|90.9|89.6|45
1668629400000|2022-11-16 20:10:00|90.95|89.65|90.98|89.68|90.98|89.68|90.94|89.64|56
1668629700000|2022-11-16 20:15:00|90.97|89.67|90.76|89.46|90.97|89.67|90.68|89.38|40
1668630000000|2022-11-16 20:20:00|90.77|89.47|90.71|89.41|90.78|89.48|90.7|89.4|14
1668630300000|2022-11-16 20:25:00|90.69|89.39|90.81|89.51|90.81|89.51|90.69|89.39|14
1668630600000|2022-11-16 20:30:00|90.82|89.52|90.7|89.4|90.94|89.64|90.68|89.38|42
1668630900000|2022-11-16 20:35:00|90.75|89.45|90.68|89.38|90.83|89.53|90.65|89.35|44
1668631200000|2022-11-16 20:40:00|90.67|89.37|90.7|89.4|90.81|89.51|90.64|89.34|29
1668631500000|2022-11-16 20:45:00|90.69|89.39|90.76|89.46|90.8|89.5|90.64|89.34|49
1668631800000|2022-11-16 20:50:00|90.77|89.47|90.8|89.5|90.84|89.54|90.77|89.47|25
1668632100000|2022-11-16 20:55:00|90.79|89.49|90.68|89.38|90.91|89.61|90.68|89.38|20
1668632400000|2022-11-16 21:00:00|90.7|89.4|90.69|89.39|90.7|89.4|90.69|89.39|10
1668632700000|2022-11-16 21:05:00|90.7|89.4|90.9|89.6|91.02|89.72|90.7|89.4|43
1668633000000|2022-11-16 21:10:00|90.91|89.61|90.87|89.57|90.91|89.61|90.8|89.5|27
1668633300000|2022-11-16 21:15:00|90.92|89.62|90.83|89.53|90.92|89.62|90.68|89.38|78
1668633600000|2022-11-16 21:20:00|90.82|89.52|90.87|89.57|90.91|89.61|90.81|89.51|40
1668633900000|2022-11-16 21:25:00|90.88|89.58|90.82|89.52|90.88|89.58|90.81|89.51|9
1668634200000|2022-11-16 21:30:00|90.81|89.51|90.7|89.4|90.82|89.52|90.69|89.39|24
1668634500000|2022-11-16 21:35:00|90.71|89.41|90.77|89.47|90.82|89.52|90.71|89.41|11
1668634800000|2022-11-16 21:40:00|90.78|89.48|90.58|89.28|90.78|89.48|90.54|89.24|58
1668635100000|2022-11-16 21:45:00|90.6|89.3|90.37|89.07|90.63|89.33|90.3|89|103
1668635400000|2022-11-16 21:50:00|90.38|89.08|90.38|89.08|90.53|89.23|90.34|89.04|43
1668635700000|2022-11-16 21:55:00|90.39|89.09|90.31|89.01|90.4|89.1|90.3|89|59
1668636000000|2022-11-16 22:00:00|90.32|89.02|90.21|88.91|90.39|89.09|90.21|88.91|87
1668636300000|2022-11-16 22:05:00|90.2|88.9|90.33|89.03|90.34|89.04|90.1|88.8|56
1668636600000|2022-11-16 22:10:00|90.32|89.02|90.4|89.1|90.4|89.1|90.31|89.01|17
1668636900000|2022-11-16 22:15:00|90.39|89.09|90.39|89.09|90.42|89.12|90.32|89.02|22
1668637200000|2022-11-16 22:20:00|90.36|89.06|90.13|88.83|90.36|89.06|90.13|88.83|50
1668637500000|2022-11-16 22:25:00|90.14|88.84|90.17|88.87|90.2|88.9|90.14|88.84|70
1668637800000|2022-11-16 22:30:00|90.16|88.86|90.17|88.87|90.17|88.87|90.15|88.85|28
1668638100000|2022-11-16 22:35:00|90.19|88.89|90.29|88.99|90.29|88.99|90.19|88.89|12
1668638400000|2022-11-16 22:40:00|90.3|89|90.34|89.04|90.45|89.15|90.26|88.96|53
1668638700000|2022-11-16 22:45:00|90.35|89.05|89.96|88.66|90.36|89.06|89.82|88.52|70
1668639000000|2022-11-16 22:50:00|89.97|88.67|90.26|88.96|90.26|88.96|89.96|88.66|37
1668639300000|2022-11-16 22:55:00|90.25|88.95|90.15|88.85|90.33|89.03|89.97|88.67|128
1668639600000|2022-11-16 23:00:00|90.16|88.86|90.27|88.97|90.37|89.07|89.93|88.63|171
1668639900000|2022-11-16 23:05:00|90.26|88.96|90.38|89.08|90.42|89.12|90.07|88.77|58
1668640200000|2022-11-16 23:10:00|90.37|89.07|90.19|88.89|90.38|89.08|90.18|88.88|46
1668640500000|2022-11-16 23:15:00|90.18|88.88|90.23|88.93|90.24|88.94|90.01|88.71|46
1668640800000|2022-11-16 23:20:00|90.24|88.94|90.24|88.94|90.33|89.03|90.19|88.89|35
1668641100000|2022-11-16 23:25:00|90.25|88.95|90.43|89.13|90.43|89.13|90.24|88.94|32
1668641400000|2022-11-16 23:30:00|90.44|89.14|90.67|89.37|90.67|89.37|90.44|89.14|92
1668641700000|2022-11-16 23:35:00|90.65|89.35|90.62|89.32|90.66|89.36|90.5|89.2|72
1668642000000|2022-11-16 23:40:00|90.64|89.34|90.41|89.11|90.64|89.34|90.39|89.09|55
1668642300000|2022-11-16 23:45:00|90.42|89.12|90.51|89.21|90.52|89.22|90.32|89.02|164
1668642600000|2022-11-16 23:50:00|90.52|89.22|90.52|89.22|90.55|89.25|90.5|89.2|15
1668642900000|2022-11-16 23:55:00|90.51|89.21|90.3|89|90.54|89.24|90.3|89|42
1668643200000|2022-11-17 00:00:00|90.34|89.04|90.57|89.27|90.6|89.3|90.3|89|106
1668643500000|2022-11-17 00:05:00|90.58|89.28|90.64|89.34|90.65|89.35|90.51|89.21|64
1668643800000|2022-11-17 00:10:00|90.62|89.32|90.6|89.3|90.65|89.35|90.51|89.21|41
1668644100000|2022-11-17 00:15:00|90.61|89.31|90.53|89.23|90.7|89.4|90.51|89.21|43
1668644400000|2022-11-17 00:20:00|90.52|89.22|90.35|89.05|90.53|89.23|90.24|88.94|37
1668644700000|2022-11-17 00:25:00|90.4|89.1|90.5|89.2|90.54|89.24|90.38|89.08|25
1668645000000|2022-11-17 00:30:00|90.51|89.21|90.66|89.36|90.68|89.38|90.44|89.14|58
1668645300000|2022-11-17 00:35:00|90.67|89.37|90.66|89.36|90.7|89.4|90.65|89.35|13
1668645600000|2022-11-17 00:40:00|90.67|89.37|90.76|89.46|90.83|89.53|90.66|89.36|30
1668645900000|2022-11-17 00:45:00|90.73|89.43|90.92|89.62|90.99|89.69|90.68|89.38|39
1668646200000|2022-11-17 00:50:00|90.91|89.61|90.72|89.42|90.95|89.65|90.68|89.38|99
1668646500000|2022-11-17 00:55:00|90.69|89.39|90.81|89.51|90.82|89.52|90.69|89.39|21
1668646800000|2022-11-17 01:00:00|90.84|89.54|90.89|89.59|90.94|89.64|90.83|89.53|19
1668647100000|2022-11-17 01:05:00|90.88|89.58|91.17|89.87|91.31|90.01|90.88|89.58|48
1668647400000|2022-11-17 01:10:00|91.24|89.94|91.23|89.93|91.28|89.98|91.19|89.89|45
1668647700000|2022-11-17 01:15:00|91.22|89.92|91.3|90|91.36|90.06|91.21|89.91|33
1668648000000|2022-11-17 01:20:00|91.29|89.99|91.2|89.9|91.31|90.01|91.18|89.88|66
1668648300000|2022-11-17 01:25:00|91.19|89.89|91.1|89.8|91.2|89.9|91.08|89.78|24
1668648600000|2022-11-17 01:30:00|91.09|89.79|91|89.7|91.09|89.79|90.99|89.69|47
1668648900000|2022-11-17 01:35:00|91.01|89.71|91.1|89.8|91.17|89.87|90.99|89.69|40
1668649200000|2022-11-17 01:40:00|91.12|89.82|91.11|89.81|91.14|89.84|91.11|89.81|52
1668649500000|2022-11-17 01:45:00|91.1|89.8|91.11|89.81|91.12|89.82|91.1|89.8|8
1668649800000|2022-11-17 01:50:00|91.09|89.79|91.04|89.74|91.11|89.81|91.02|89.72|91
1668650100000|2022-11-17 01:55:00|91.03|89.73|91.02|89.72|91.03|89.73|90.87|89.57|37
1668650400000|2022-11-17 02:00:00|91.03|89.73|90.89|89.59|91.03|89.73|90.89|89.59|52
1668650700000|2022-11-17 02:05:00|90.9|89.6|90.87|89.57|90.91|89.61|90.87|89.57|44
1668651000000|2022-11-17 02:10:00|90.86|89.56|90.81|89.51|90.91|89.61|90.8|89.5|101
1668651300000|2022-11-17 02:15:00|90.8|89.5|90.81|89.51|90.81|89.51|90.8|89.5|24
1668651600000|2022-11-17 02:20:00|90.8|89.5|90.57|89.27|90.81|89.51|90.56|89.26|19
1668651900000|2022-11-17 02:25:00|90.58|89.28|90.23|88.93|90.65|89.35|90.22|88.92|101
1668652200000|2022-11-17 02:30:00|90.24|88.94|90.43|89.13|90.48|89.18|90.24|88.94|38
1668652500000|2022-11-17 02:35:00|90.42|89.12|90.5|89.2|90.53|89.23|90.41|89.11|50
1668652800000|2022-11-17 02:40:00|90.48|89.18|90.5|89.2|90.51|89.21|90.48|89.18|4
1668653100000|2022-11-17 02:45:00|90.51|89.21|90.21|88.91|90.51|89.21|90.19|88.89|32
1668653400000|2022-11-17 02:50:00|90.28|88.98|90.42|89.12|90.43|89.13|90.27|88.97|40
1668653700000|2022-11-17 02:55:00|90.41|89.11|90.3|89|90.51|89.21|90.3|89|62
1668654000000|2022-11-17 03:00:00|90.31|89.01|90.45|89.15|90.46|89.16|90.29|88.99|102
1668654300000|2022-11-17 03:05:00|90.47|89.17|90.54|89.24|90.59|89.29|90.47|89.17|53
1668654600000|2022-11-17 03:10:00|90.53|89.23|90.59|89.29|90.65|89.35|90.53|89.23|54
1668654900000|2022-11-17 03:15:00|90.6|89.3|90.6|89.3|90.62|89.32|90.58|89.28|30
1668655200000|2022-11-17 03:20:00|90.59|89.29|90.57|89.27|90.61|89.31|90.57|89.27|29
1668655500000|2022-11-17 03:25:00|90.58|89.28|90.58|89.28|90.6|89.3|90.57|89.27|89
1668655800000|2022-11-17 03:30:00|90.59|89.29|90.4|89.1|90.6|89.3|90.36|89.06|94
1668656100000|2022-11-17 03:35:00|90.39|89.09|90.52|89.22|90.52|89.22|90.39|89.09|27
1668656400000|2022-11-17 03:40:00|90.51|89.21|90.51|89.21|90.54|89.24|90.5|89.2|16
1668656700000|2022-11-17 03:45:00|90.5|89.2|90.5|89.2|90.52|89.22|90.49|89.19|19
1668657000000|2022-11-17 03:50:00|90.47|89.17|90.35|89.05|90.47|89.17|90.34|89.04|27
1668657300000|2022-11-17 03:55:00|90.34|89.04|90.1|88.8|90.34|89.04|89.88|88.58|152
1668657600000|2022-11-17 04:00:00|90.08|88.78|89.08|87.78|90.1|88.8|88.98|87.68|144
1668657900000|2022-11-17 04:05:00|89.05|87.75|89.01|87.71|89.24|87.94|88.81|87.51|245
1668658200000|2022-11-17 04:10:00|89.05|87.75|89.4|88.1|89.4|88.1|89.05|87.75|98
1668658500000|2022-11-17 04:15:00|89.41|88.11|89.62|88.32|89.75|88.45|89.4|88.1|189
1668658800000|2022-11-17 04:20:00|89.64|88.34|89.79|88.49|89.82|88.52|89.6|88.3|111
1668659100000|2022-11-17 04:25:00|89.8|88.5|89.71|88.41|89.8|88.5|89.68|88.38|21
1668659400000|2022-11-17 04:30:00|89.7|88.4|89.81|88.51|89.85|88.55|89.63|88.33|136
1668659700000|2022-11-17 04:35:00|89.8|88.5|89.82|88.52|89.84|88.54|89.71|88.41|34
1668660000000|2022-11-17 04:40:00|89.83|88.53|89.79|88.49|89.84|88.54|89.71|88.41|32
1668660300000|2022-11-17 04:45:00|89.8|88.5|89.78|88.48|89.84|88.54|89.78|88.48|12
1668660600000|2022-11-17 04:50:00|89.79|88.49|89.81|88.51|89.83|88.53|89.72|88.42|14
1668660900000|2022-11-17 04:55:00|89.82|88.52|89.59|88.29|89.83|88.53|89.59|88.29|36
1668661200000|2022-11-17 05:00:00|89.6|88.3|89.99|88.69|89.99|88.69|89.6|88.3|31
1668661500000|2022-11-17 05:05:00|90|88.7|90.24|88.94|90.27|88.97|90|88.7|65
1668661800000|2022-11-17 05:10:00|90.25|88.95|90.21|88.91|90.26|88.96|90.09|88.79|26
1668662100000|2022-11-17 05:15:00|90.12|88.82|90|88.7|90.25|88.95|90|88.7|60
1668662400000|2022-11-17 05:20:00|89.99|88.69|89.79|88.49|90|88.7|89.79|88.49|31
1668662700000|2022-11-17 05:25:00|89.8|88.5|89.92|88.62|89.96|88.66|89.79|88.49|23
1668663000000|2022-11-17 05:30:00|89.93|88.63|89.91|88.61|90.01|88.71|89.91|88.61|35
1668663300000|2022-11-17 05:35:00|89.9|88.6|90.15|88.85|90.15|88.85|89.83|88.53|30
1668663600000|2022-11-17 05:40:00|90.16|88.86|90.19|88.89|90.19|88.89|90.11|88.81|18
1668663900000|2022-11-17 05:45:00|90.18|88.88|90.12|88.82|90.2|88.9|90.11|88.81|7
1668664200000|2022-11-17 05:50:00|90.16|88.86|90.17|88.87|90.21|88.91|90.16|88.86|5
1668664500000|2022-11-17 05:55:00|90.2|88.9|90.24|88.94|90.24|88.94|90.08|88.78|49
1668664800000|2022-11-17 06:00:00|90.23|88.93|90.25|88.95|90.29|88.99|90.12|88.82|31
1668665100000|2022-11-17 06:05:00|90.23|88.93|90.2|88.9|90.24|88.94|90.11|88.81|15
1668665400000|2022-11-17 06:10:00|90.21|88.91|90.28|88.98|90.28|88.98|90.2|88.9|24
1668665700000|2022-11-17 06:15:00|90.29|88.99|90.21|88.91|90.29|88.99|90.21|88.91|23
1668666000000|2022-11-17 06:20:00|90.22|88.92|90.25|88.95|90.3|89|90.21|88.91|34
1668666300000|2022-11-17 06:25:00|90.24|88.94|90.25|88.95|90.27|88.97|90.19|88.89|23
1668666600000|2022-11-17 06:30:00|90.24|88.94|90.14|88.84|90.24|88.94|90|88.7|32
1668666900000|2022-11-17 06:35:00|90.15|88.85|90.02|88.72|90.24|88.94|90.02|88.72|15
1668667200000|2022-11-17 06:40:00|90.03|88.73|89.83|88.53|90.13|88.83|89.81|88.51|73
1668667500000|2022-11-17 06:45:00|89.85|88.55|89.94|88.64|90|88.7|89.83|88.53|18
1668667800000|2022-11-17 06:50:00|89.91|88.61|89.9|88.6|89.92|88.62|89.81|88.51|24
1668668100000|2022-11-17 06:55:00|89.93|88.63|89.7|88.4|89.93|88.63|89.59|88.29|84
1668668400000|2022-11-17 07:00:00|89.71|88.41|89.78|88.48|89.86|88.56|89.71|88.41|39
1668668700000|2022-11-17 07:05:00|89.82|88.52|89.81|88.51|89.92|88.62|89.73|88.43|78
1668669000000|2022-11-17 07:10:00|89.82|88.52|89.62|88.32|89.83|88.53|89.51|88.21|52
1668669300000|2022-11-17 07:15:00|89.59|88.29|89.59|88.29|89.62|88.32|89.51|88.21|94
1668669600000|2022-11-17 07:20:00|89.6|88.3|89.58|88.28|89.65|88.35|89.42|88.12|78
1668669900000|2022-11-17 07:25:00|89.59|88.29|89.91|88.61|90.03|88.73|89.58|88.28|119
1668670200000|2022-11-17 07:30:00|89.92|88.62|90|88.7|90.2|88.9|89.91|88.61|111
1668670500000|2022-11-17 07:35:00|90.04|88.74|90.14|88.84|90.24|88.94|90|88.7|68
1668670800000|2022-11-17 07:40:00|90.15|88.85|90.22|88.92|90.24|88.94|90.13|88.83|27
1668671100000|2022-11-17 07:45:00|90.21|88.91|90.22|88.92|90.24|88.94|90.21|88.91|14
1668671400000|2022-11-17 07:50:00|90.24|88.94|90.24|88.94|90.24|88.94|90.22|88.92|4
1668671700000|2022-11-17 07:55:00|90.23|88.93|90.24|88.94|90.24|88.94|90.22|88.92|27
1668672000000|2022-11-17 08:00:00|90.23|88.93|90.55|89.25|90.57|89.27|90.23|88.93|61
1668672300000|2022-11-17 08:05:00|90.56|89.26|90.38|89.08|90.56|89.26|90.29|88.99|51
1668672600000|2022-11-17 08:10:00|90.39|89.09|90.2|88.9|90.54|89.24|90.2|88.9|43
1668672900000|2022-11-17 08:15:00|90.24|88.94|90.23|88.93|90.28|88.98|90.21|88.91|22
1668673200000|2022-11-17 08:20:00|90.26|88.96|90.17|88.87|90.29|88.99|90.16|88.86|31
1668673500000|2022-11-17 08:25:00|90.18|88.88|90.17|88.87|90.18|88.88|90.15|88.85|22
1668673800000|2022-11-17 08:30:00|90.12|88.82|90.17|88.87|90.24|88.94|90.12|88.82|29
1668674100000|2022-11-17 08:35:00|90.18|88.88|90.24|88.94|90.27|88.97|90.18|88.88|14
1668674400000|2022-11-17 08:40:00|90.21|88.91|90.2|88.9|90.24|88.94|90.17|88.87|34
1668674700000|2022-11-17 08:45:00|90.22|88.92|90.13|88.83|90.23|88.93|90.09|88.79|80
1668675000000|2022-11-17 08:50:00|90.12|88.82|90.2|88.9|90.23|88.93|90.12|88.82|14
1668675300000|2022-11-17 08:55:00|90.21|88.91|90.13|88.83|90.21|88.91|90.12|88.82|6
1668675900000|2022-11-17 09:05:00|90.14|88.84|90.13|88.83|90.14|88.84|90.13|88.83|38
1668676200000|2022-11-17 09:10:00|90.09|88.79|90.03|88.73|90.09|88.79|90.01|88.71|9
1668676500000|2022-11-17 09:15:00|90.04|88.74|89.94|88.64|90.04|88.74|89.91|88.61|39
1668676800000|2022-11-17 09:20:00|89.95|88.65|89.73|88.43|89.95|88.65|89.59|88.29|87
1668677100000|2022-11-17 09:25:00|89.72|88.42|89.8|88.5|89.82|88.52|89.7|88.4|195
1668677400000|2022-11-17 09:30:00|89.82|88.52|89.42|88.12|89.82|88.52|89.29|87.99|181
1668677700000|2022-11-17 09:35:00|89.41|88.11|89.46|88.16|89.7|88.4|89.32|88.02|206
1668678000000|2022-11-17 09:40:00|89.44|88.14|89.63|88.33|89.66|88.36|89.44|88.14|127
1668678300000|2022-11-17 09:45:00|89.62|88.32|89.45|88.15|89.79|88.49|89.45|88.15|138
1668678600000|2022-11-17 09:50:00|89.44|88.14|89.6|88.3|89.64|88.34|89.3|88|120
1668678900000|2022-11-17 09:55:00|89.59|88.29|89.63|88.33|89.63|88.33|89.56|88.26|56
1668679200000|2022-11-17 10:00:00|89.62|88.32|89.53|88.23|89.62|88.32|89.51|88.21|176
1668679500000|2022-11-17 10:05:00|89.54|88.24|89.52|88.22|89.61|88.31|89.38|88.08|138
1668679800000|2022-11-17 10:10:00|89.55|88.25|89.63|88.33|89.63|88.33|89.39|88.09|138
1668680100000|2022-11-17 10:15:00|89.62|88.32|89.77|88.47|89.77|88.47|89.62|88.32|29
1668680400000|2022-11-17 10:20:00|89.79|88.49|89.84|88.54|89.85|88.55|89.73|88.43|56
1668680700000|2022-11-17 10:25:00|89.83|88.53|89.83|88.53|89.85|88.55|89.81|88.51|17
1668681000000|2022-11-17 10:30:00|89.82|88.52|89.72|88.42|89.83|88.53|89.71|88.41|46
1668681300000|2022-11-17 10:35:00|89.73|88.43|89.8|88.5|89.8|88.5|89.72|88.42|30
1668681600000|2022-11-17 10:40:00|89.77|88.47|89.89|88.59|89.89|88.59|89.74|88.44|25
1668681900000|2022-11-17 10:45:00|89.92|88.62|89.92|88.62|89.93|88.63|89.76|88.46|39
1668682200000|2022-11-17 10:50:00|89.91|88.61|89.72|88.42|89.91|88.61|89.72|88.42|24
1668682500000|2022-11-17 10:55:00|89.71|88.41|89.73|88.43|89.73|88.43|89.71|88.41|5
1668682800000|2022-11-17 11:00:00|89.72|88.42|89.74|88.44|89.74|88.44|89.72|88.42|4
1668683100000|2022-11-17 11:05:00|89.73|88.43|89.89|88.59|89.93|88.63|89.73|88.43|82
1668683400000|2022-11-17 11:10:00|89.88|88.58|89.87|88.57|89.89|88.59|89.75|88.45|49
1668683700000|2022-11-17 11:15:00|89.88|88.58|89.95|88.65|89.98|88.68|89.87|88.57|31
1668684000000|2022-11-17 11:20:00|89.96|88.66|89.91|88.61|89.96|88.66|89.9|88.6|8
1668684300000|2022-11-17 11:25:00|89.9|88.6|89.87|88.57|89.9|88.6|89.87|88.57|16
1668684600000|2022-11-17 11:30:00|89.86|88.56|89.89|88.59|89.96|88.66|89.86|88.56|16
1668684900000|2022-11-17 11:35:00|89.87|88.57|89.86|88.56|89.89|88.59|89.85|88.55|10
1668685200000|2022-11-17 11:40:00|89.85|88.55|89.86|88.56|89.93|88.63|89.85|88.55|22
1668685500000|2022-11-17 11:45:00|89.87|88.57|89.88|88.58|89.88|88.58|89.87|88.57|2
1668685800000|2022-11-17 11:50:00|89.89|88.59|89.98|88.68|89.99|88.69|89.89|88.59|19
1668686100000|2022-11-17 11:55:00|89.97|88.67|89.98|88.68|89.98|88.68|89.97|88.67|2
1668686400000|2022-11-17 12:00:00|89.97|88.67|89.87|88.57|89.98|88.68|89.84|88.54|37
1668686700000|2022-11-17 12:05:00|89.88|88.58|89.85|88.55|89.89|88.59|89.77|88.47|43
1668687000000|2022-11-17 12:10:00|89.88|88.58|89.87|88.57|89.9|88.6|89.86|88.56|15
1668687300000|2022-11-17 12:15:00|89.86|88.56|89.78|88.48|89.87|88.57|89.77|88.47|45
1668687600000|2022-11-17 12:20:00|89.79|88.49|89.78|88.48|89.79|88.49|89.77|88.47|8
1668687900000|2022-11-17 12:25:00|89.79|88.49|89.83|88.53|89.87|88.57|89.79|88.49|61
1668688200000|2022-11-17 12:30:00|89.82|88.52|89.85|88.55|89.86|88.56|89.82|88.52|111
1668688500000|2022-11-17 12:35:00|89.84|88.54|89.79|88.49|89.85|88.55|89.73|88.43|64
1668688800000|2022-11-17 12:40:00|89.8|88.5|89.73|88.43|89.84|88.54|89.72|88.42|30
1668689100000|2022-11-17 12:45:00|89.74|88.44|89.73|88.43|89.74|88.44|89.73|88.43|2
1668689400000|2022-11-17 12:50:00|89.76|88.46|89.83|88.53|89.83|88.53|89.76|88.46|4
1668689700000|2022-11-17 12:55:00|89.82|88.52|89.99|88.69|90|88.7|89.79|88.49|35
1668690000000|2022-11-17 13:00:00|90.01|88.71|89.82|88.52|90.04|88.74|89.73|88.43|39
1668690300000|2022-11-17 13:05:00|89.84|88.54|89.65|88.35|89.84|88.54|89.65|88.35|65
1668690600000|2022-11-17 13:10:00|89.64|88.34|89.65|88.35|89.66|88.36|89.57|88.27|45
1668690900000|2022-11-17 13:15:00|89.68|88.38|89.22|87.92|89.7|88.4|89.17|87.87|71
1668691200000|2022-11-17 13:20:00|89.2|87.9|89.33|88.03|89.34|88.04|88.96|87.66|94
1668691500000|2022-11-17 13:25:00|89.32|88.02|89.46|88.16|89.5|88.2|89.32|88.02|22
1668691800000|2022-11-17 13:30:00|89.47|88.17|89.44|88.14|89.84|88.54|89.41|88.11|148
1668692100000|2022-11-17 13:35:00|89.43|88.13|89.44|88.14|89.55|88.25|89.32|88.02|43
1668692400000|2022-11-17 13:40:00|89.43|88.13|89.42|88.12|89.43|88.13|89.24|87.94|85
1668692700000|2022-11-17 13:45:00|89.45|88.15|89.35|88.05|89.45|88.15|89.24|87.94|53
1668693000000|2022-11-17 13:50:00|89.32|88.02|89.53|88.23|89.53|88.23|89.32|88.02|30
1668693300000|2022-11-17 13:55:00|89.47|88.17|89.44|88.14|89.49|88.19|89.43|88.13|18
1668693600000|2022-11-17 14:00:00|89.45|88.15|89.49|88.19|89.49|88.19|89.32|88.02|52
1668693900000|2022-11-17 14:05:00|89.48|88.18|89.42|88.12|89.49|88.19|89.39|88.09|12
1668694200000|2022-11-17 14:10:00|89.43|88.13|89.43|88.13|89.53|88.23|89.42|88.12|72
1668694500000|2022-11-17 14:15:00|89.44|88.14|89.33|88.03|89.46|88.16|89.33|88.03|124
1668694800000|2022-11-17 14:20:00|89.32|88.02|89.1|87.8|89.33|88.03|89.1|87.8|77
1668695100000|2022-11-17 14:25:00|89.11|87.81|89.15|87.85|89.15|87.85|88.93|87.63|152
1668695400000|2022-11-17 14:30:00|89.14|87.84|89.34|88.04|89.34|88.04|89.14|87.84|56
1668695700000|2022-11-17 14:35:00|89.35|88.05|89.55|88.25|89.59|88.29|89.35|88.05|60
1668696000000|2022-11-17 14:40:00|89.54|88.24|89.68|88.38|89.68|88.38|89.52|88.22|30
1668696300000|2022-11-17 14:45:00|89.7|88.4|89.77|88.47|89.77|88.47|89.67|88.37|52
1668696600000|2022-11-17 14:50:00|89.81|88.51|89.67|88.37|89.82|88.52|89.67|88.37|27
1668696900000|2022-11-17 14:55:00|89.66|88.36|89.52|88.22|89.75|88.45|89.52|88.22|26
1668697200000|2022-11-17 15:00:00|89.51|88.21|89.55|88.25|89.56|88.26|89.28|87.98|81
1668697500000|2022-11-17 15:05:00|89.54|88.24|89.84|88.54|89.88|88.58|89.54|88.24|144
1668697800000|2022-11-17 15:10:00|89.83|88.53|89.87|88.57|89.89|88.59|89.77|88.47|50
1668698100000|2022-11-17 15:15:00|89.88|88.58|90.38|89.08|90.38|89.08|89.88|88.58|117
1668698400000|2022-11-17 15:20:00|90.37|89.07|90.73|89.43|90.91|89.61|90.37|89.07|181
1668698700000|2022-11-17 15:25:00|90.74|89.44|90.58|89.28|90.83|89.53|90.43|89.13|85
1668699000000|2022-11-17 15:30:00|90.57|89.27|90.25|88.95|90.57|89.27|90.25|88.95|58
1668699300000|2022-11-17 15:35:00|90.24|88.94|90.2|88.9|90.24|88.94|90.12|88.82|32
1668699600000|2022-11-17 15:40:00|90.19|88.89|90.25|88.95|90.34|89.04|90.12|88.82|61
1668699900000|2022-11-17 15:45:00|90.24|88.94|89.74|88.44|90.24|88.94|89.69|88.39|109
1668700200000|2022-11-17 15:50:00|89.77|88.47|89.32|88.02|89.83|88.53|89.24|87.94|117
1668700500000|2022-11-17 15:55:00|89.33|88.03|89.64|88.34|89.74|88.44|89.33|88.03|56
1668700800000|2022-11-17 16:00:00|89.63|88.33|89.64|88.34|89.73|88.43|89.43|88.13|63
1668701100000|2022-11-17 16:05:00|89.68|88.38|90.03|88.73|90.11|88.81|89.68|88.38|60
1668701400000|2022-11-17 16:10:00|90.04|88.74|90.31|89.01|90.31|89.01|90.03|88.73|45
1668701700000|2022-11-17 16:15:00|90.3|89|90.26|88.96|90.31|89.01|90.14|88.84|105
1668702000000|2022-11-17 16:20:00|90.25|88.95|90.24|88.94|90.26|88.96|90.14|88.84|34
1668702300000|2022-11-17 16:25:00|90.31|89.01|90.62|89.32|90.63|89.33|90.31|89.01|46
1668702600000|2022-11-17 16:30:00|90.6|89.3|90.75|89.45|90.82|89.52|90.6|89.3|70
1668702900000|2022-11-17 16:35:00|90.7|89.4|90.44|89.14|90.71|89.41|90.44|89.14|48
1668703200000|2022-11-17 16:40:00|90.43|89.13|90.51|89.21|90.56|89.26|90.41|89.11|24
1668703500000|2022-11-17 16:45:00|90.52|89.22|90.44|89.14|90.63|89.33|90.44|89.14|71
1668703800000|2022-11-17 16:50:00|90.42|89.12|90.17|88.87|90.45|89.15|90.14|88.84|67
1668704100000|2022-11-17 16:55:00|90.18|88.88|90.43|89.13|90.64|89.34|90.18|88.88|156
1668704400000|2022-11-17 17:00:00|90.44|89.14|90.61|89.31|90.61|89.31|90.43|89.13|61
1668704700000|2022-11-17 17:05:00|90.6|89.3|90.63|89.33|90.75|89.45|90.6|89.3|46
1668705000000|2022-11-17 17:10:00|90.64|89.34|90.23|88.93|90.65|89.35|90.12|88.82|99
1668705300000|2022-11-17 17:15:00|90.22|88.92|89.97|88.67|90.29|88.99|89.89|88.59|77
1668705600000|2022-11-17 17:20:00|89.98|88.68|89.88|88.58|89.98|88.68|89.8|88.5|57
1668705900000|2022-11-17 17:25:00|89.89|88.59|89.9|88.6|89.91|88.61|89.88|88.58|19
1668706200000|2022-11-17 17:30:00|89.89|88.59|89.9|88.6|89.91|88.61|89.89|88.59|10
1668706500000|2022-11-17 17:35:00|89.91|88.61|89.99|88.69|90|88.7|89.89|88.59|16
1668706800000|2022-11-17 17:40:00|90|88.7|90.44|89.14|90.45|89.15|90|88.7|19
1668707100000|2022-11-17 17:45:00|90.43|89.13|90.52|89.22|90.64|89.34|90.34|89.04|78
1668707400000|2022-11-17 17:50:00|90.54|89.24|90.63|89.33|90.64|89.34|90.54|89.24|48
1668707700000|2022-11-17 17:55:00|90.64|89.34|90.47|89.17|90.65|89.35|90.35|89.05|38
1668708000000|2022-11-17 18:00:00|90.48|89.18|90.55|89.25|90.79|89.49|90.48|89.18|113
1668708300000|2022-11-17 18:05:00|90.56|89.26|90.4|89.1|90.56|89.26|90.24|88.94|102
1668708600000|2022-11-17 18:10:00|90.43|89.13|90.53|89.23|90.59|89.29|90.42|89.12|32
1668708900000|2022-11-17 18:15:00|90.52|89.22|90.58|89.28|90.59|89.29|90.48|89.18|72
1668709200000|2022-11-17 18:20:00|90.57|89.27|90.52|89.22|90.57|89.27|90.48|89.18|55
1668709500000|2022-11-17 18:25:00|90.48|89.18|90.48|89.18|90.49|89.19|90.41|89.11|35
1668709800000|2022-11-17 18:30:00|90.49|89.19|90.53|89.23|90.54|89.24|90.43|89.13|42
1668710100000|2022-11-17 18:35:00|90.55|89.25|90.54|89.24|90.63|89.33|90.53|89.23|37
1668710400000|2022-11-17 18:40:00|90.55|89.25|90.49|89.19|90.55|89.25|90.41|89.11|68
1668710700000|2022-11-17 18:45:00|90.5|89.2|90.54|89.24|90.55|89.25|90.48|89.18|90
1668711000000|2022-11-17 18:50:00|90.55|89.25|90.54|89.24|90.55|89.25|90.48|89.18|30
1668711300000|2022-11-17 18:55:00|90.53|89.23|90.53|89.23|90.54|89.24|90.52|89.22|5
1668711600000|2022-11-17 19:00:00|90.54|89.24|90.52|89.22|90.54|89.24|90.45|89.15|55
1668711900000|2022-11-17 19:05:00|90.53|89.23|90.44|89.14|90.54|89.24|90.39|89.09|59
1668712200000|2022-11-17 19:10:00|90.43|89.13|90.42|89.12|90.44|89.14|90.41|89.11|19
1668712800000|2022-11-17 19:20:00|90.41|89.11|90.43|89.13|90.43|89.13|90.38|89.08|12
1668713100000|2022-11-17 19:25:00|90.42|89.12|90.42|89.12|90.43|89.13|90.42|89.12|3
1668713400000|2022-11-17 19:30:00|90.43|89.13|90.43|89.13|90.43|89.13|90.42|89.12|3
1668713700000|2022-11-17 19:35:00|90.42|89.12|90.34|89.04|90.42|89.12|90.29|88.99|15
1668714000000|2022-11-17 19:40:00|90.33|89.03|90.29|88.99|90.34|89.04|90.29|88.99|8
1668714300000|2022-11-17 19:45:00|90.3|89|90.32|89.02|90.32|89.02|90.3|89|3
1668714600000|2022-11-17 19:50:00|90.31|89.01|90.3|89|90.34|89.04|90.27|88.97|9
1668714900000|2022-11-17 19:55:00|90.32|89.02|90.27|88.97|90.32|89.02|90.21|88.91|20
1668715200000|2022-11-17 20:00:00|90.26|88.96|90.44|89.14|90.47|89.17|90.26|88.96|37
1668715500000|2022-11-17 20:05:00|90.46|89.16|90.47|89.17|90.47|89.17|90.46|89.16|4
1668715800000|2022-11-17 20:10:00|90.46|89.16|90.49|89.19|90.51|89.21|90.46|89.16|10
1668716100000|2022-11-17 20:15:00|90.5|89.2|90.56|89.26|90.59|89.29|90.5|89.2|8
1668716400000|2022-11-17 20:20:00|90.55|89.25|90.52|89.22|90.55|89.25|90.51|89.21|11
1668716700000|2022-11-17 20:25:00|90.53|89.23|90.52|89.22|90.53|89.23|90.52|89.22|6
1668717000000|2022-11-17 20:30:00|90.51|89.21|90.34|89.04|90.51|89.21|90.31|89.01|44
1668717300000|2022-11-17 20:35:00|90.33|89.03|90.42|89.12|90.45|89.15|90.33|89.03|10
1668717600000|2022-11-17 20:40:00|90.41|89.11|90.51|89.21|90.53|89.23|90.41|89.11|17
1668717900000|2022-11-17 20:45:00|90.52|89.22|90.57|89.27|90.59|89.29|90.51|89.21|40
1668718200000|2022-11-17 20:50:00|90.56|89.26|90.71|89.41|90.71|89.41|90.51|89.21|31
1668718500000|2022-11-17 20:55:00|90.72|89.42|90.8|89.5|90.81|89.51|90.71|89.41|40
1668718800000|2022-11-17 21:00:00|90.81|89.51|90.95|89.65|90.95|89.65|90.81|89.51|24
1668719100000|2022-11-17 21:05:00|90.94|89.64|90.96|89.66|90.96|89.66|90.94|89.64|3
1668719400000|2022-11-17 21:10:00|90.95|89.65|91.05|89.75|91.05|89.75|90.94|89.64|15
1668719700000|2022-11-17 21:15:00|91.06|89.76|90.94|89.64|91.08|89.78|90.91|89.61|30
1668720000000|2022-11-17 21:20:00|90.95|89.65|90.85|89.55|90.95|89.65|90.84|89.54|20
1668720300000|2022-11-17 21:25:00|90.84|89.54|90.74|89.44|90.84|89.54|90.73|89.43|12
1668720600000|2022-11-17 21:30:00|90.73|89.43|90.65|89.35|90.74|89.44|90.64|89.34|24
1668720900000|2022-11-17 21:35:00|90.64|89.34|90.62|89.32|90.65|89.35|90.61|89.31|9
1668721200000|2022-11-17 21:40:00|90.63|89.33|90.75|89.45|90.75|89.45|90.62|89.32|17
1668721500000|2022-11-17 21:45:00|90.74|89.44|90.73|89.43|90.75|89.45|90.72|89.42|25
1668721800000|2022-11-17 21:50:00|90.74|89.44|90.73|89.43|90.74|89.44|90.72|89.42|9
1668722100000|2022-11-17 21:55:00|90.71|89.41|90.74|89.44|90.74|89.44|90.71|89.41|7
1668722400000|2022-11-17 22:00:00|90.75|89.45|90.72|89.42|90.86|89.56|90.71|89.41|47
1668722700000|2022-11-17 22:05:00|90.71|89.41|90.72|89.42|90.73|89.43|90.71|89.41|20
1668723000000|2022-11-17 22:10:00|90.71|89.41|90.43|89.13|90.72|89.42|90.42|89.12|40
1668723300000|2022-11-17 22:15:00|90.44|89.14|90.62|89.32|90.62|89.32|90.44|89.14|40
1668723600000|2022-11-17 22:20:00|90.66|89.36|90.67|89.37|90.71|89.41|90.66|89.36|21
1668723900000|2022-11-17 22:25:00|90.68|89.38|90.67|89.37|90.68|89.38|90.58|89.28|190
1668724200000|2022-11-17 22:30:00|90.66|89.36|90.62|89.32|90.67|89.37|90.61|89.31|18
1668724500000|2022-11-17 22:35:00|90.66|89.36|90.69|89.39|90.7|89.4|90.66|89.36|6
1668724800000|2022-11-17 22:40:00|90.74|89.44|90.74|89.44|90.74|89.44|90.74|89.44|1
1668725100000|2022-11-17 22:45:00|90.75|89.45|90.75|89.45|90.76|89.46|90.74|89.44|7
1668725400000|2022-11-17 22:50:00|90.76|89.46|90.67|89.37|90.78|89.48|90.65|89.35|27
1668725700000|2022-11-17 22:55:00|90.65|89.35|90.76|89.46|90.8|89.5|90.65|89.35|21
1668726000000|2022-11-17 23:00:00|90.81|89.51|90.42|89.12|90.92|89.62|90.41|89.11|107
1668726300000|2022-11-17 23:05:00|90.41|89.11|90.71|89.41|90.78|89.48|90.41|89.11|49
1668726600000|2022-11-17 23:10:00|90.7|89.4|90.64|89.34|90.75|89.45|90.62|89.32|26
1668726900000|2022-11-17 23:15:00|90.63|89.33|90.54|89.24|90.64|89.34|90.53|89.23|22
1668727200000|2022-11-17 23:20:00|90.53|89.23|90.52|89.22|90.62|89.32|90.52|89.22|19
1668727500000|2022-11-17 23:25:00|90.51|89.21|90.51|89.21|90.54|89.24|90.48|89.18|51
1668727800000|2022-11-17 23:30:00|90.48|89.18|90.42|89.12|90.53|89.23|90.42|89.12|15
1668728100000|2022-11-17 23:35:00|90.45|89.15|90.31|89.01|90.45|89.15|90.1|88.8|109
1668728400000|2022-11-17 23:40:00|90.39|89.09|90.69|89.39|90.71|89.41|90.38|89.08|157
1668728700000|2022-11-17 23:45:00|90.7|89.4|90.7|89.4|90.72|89.42|90.61|89.31|99
1668729000000|2022-11-17 23:50:00|90.72|89.42|90.65|89.35|90.74|89.44|90.61|89.31|122
1668729300000|2022-11-17 23:55:00|90.64|89.34|90.63|89.33|90.75|89.45|90.62|89.32|54
1668729600000|2022-11-18 00:00:00|90.62|89.32|90.8|89.5|90.8|89.5|90.54|89.24|65
1668729900000|2022-11-18 00:05:00|90.81|89.51|90.66|89.36|90.81|89.51|90.6|89.3|65
1668730200000|2022-11-18 00:10:00|90.69|89.39|91.19|89.89|91.58|90.28|90.66|89.36|381
1668730500000|2022-11-18 00:15:00|91.2|89.9|91.05|89.75|91.33|90.03|90.99|89.69|214
1668730800000|2022-11-18 00:20:00|91.06|89.76|91.12|89.82|91.19|89.89|91.03|89.73|179
1668731100000|2022-11-18 00:25:00|91.14|89.84|91.09|89.79|91.22|89.92|91.03|89.73|50
1668731400000|2022-11-18 00:30:00|91.1|89.8|91.28|89.98|91.29|89.99|91.09|89.79|155
1668731700000|2022-11-18 00:35:00|91.29|89.99|91.18|89.88|91.29|89.99|90.94|89.64|78
1668732000000|2022-11-18 00:40:00|91.19|89.89|91.37|90.07|91.37|90.07|91.13|89.83|145
1668732300000|2022-11-18 00:45:00|91.36|90.06|91.22|89.92|91.38|90.08|91.15|89.85|110
1668732600000|2022-11-18 00:50:00|91.21|89.91|91.22|89.92|91.25|89.95|91.15|89.85|47
1668732900000|2022-11-18 00:55:00|91.21|89.91|91.34|90.04|91.35|90.05|91.18|89.88|134
1668733200000|2022-11-18 01:00:00|91.32|90.02|91.37|90.07|91.48|90.18|91.28|89.98|227
1668733500000|2022-11-18 01:05:00|91.34|90.04|91.21|89.91|91.39|90.09|91.21|89.91|138
1668733800000|2022-11-18 01:10:00|91.23|89.93|91.21|89.91|91.25|89.95|91.14|89.84|168
1668734100000|2022-11-18 01:15:00|91.22|89.92|91.1|89.8|91.25|89.95|91.01|89.71|77
1668734400000|2022-11-18 01:20:00|91.09|89.79|91.2|89.9|91.24|89.94|91.09|89.79|80
1668734700000|2022-11-18 01:25:00|91.19|89.89|91.32|90.02|91.34|90.04|91.15|89.85|189
1668735000000|2022-11-18 01:30:00|91.31|90.01|91.21|89.91|91.34|90.04|91.2|89.9|121
1668735300000|2022-11-18 01:35:00|91.22|89.92|91.2|89.9|91.24|89.94|91.1|89.8|104
1668735600000|2022-11-18 01:40:00|91.21|89.91|91.09|89.79|91.23|89.93|91.09|89.79|44
1668735900000|2022-11-18 01:45:00|91.1|89.8|91.11|89.81|91.14|89.84|91.09|89.79|9
1668736200000|2022-11-18 01:50:00|91.12|89.82|91.16|89.86|91.2|89.9|91.11|89.81|27
1668736500000|2022-11-18 01:55:00|91.17|89.87|91.27|89.97|91.27|89.97|91.16|89.86|25
1668736800000|2022-11-18 02:00:00|91.26|89.96|91.24|89.94|91.27|89.97|91.21|89.91|47
1668737100000|2022-11-18 02:05:00|91.18|89.88|91.25|89.95|91.26|89.96|91.17|89.87|69
1668737400000|2022-11-18 02:10:00|91.26|89.96|91.23|89.93|91.27|89.97|91.21|89.91|53
1668737700000|2022-11-18 02:15:00|91.22|89.92|91.24|89.94|91.24|89.94|91.18|89.88|9
1668738000000|2022-11-18 02:20:00|91.23|89.93|91.21|89.91|91.24|89.94|91.17|89.87|29
1668738300000|2022-11-18 02:25:00|91.22|89.92|91.3|90|91.32|90.02|91.22|89.92|43
1668738600000|2022-11-18 02:30:00|91.32|90.02|91.41|90.11|91.44|90.14|91.28|89.98|38
1668738900000|2022-11-18 02:35:00|91.43|90.13|91.72|90.42|91.82|90.52|91.41|90.11|121
1668739200000|2022-11-18 02:40:00|91.73|90.43|91.82|90.52|91.95|90.65|91.71|90.41|302
1668739500000|2022-11-18 02:45:00|91.81|90.51|91.8|90.5|91.91|90.61|91.72|90.42|262
1668739800000|2022-11-18 02:50:00|91.81|90.51|91.84|90.54|91.87|90.57|91.79|90.49|135
1668740100000|2022-11-18 02:55:00|91.86|90.56|91.93|90.63|91.94|90.64|91.81|90.51|98
1668740400000|2022-11-18 03:00:00|91.9|90.6|91.93|90.63|92|90.7|91.9|90.6|230
1668740700000|2022-11-18 03:05:00|91.94|90.64|92.04|90.74|92.04|90.74|91.93|90.63|162
1668741000000|2022-11-18 03:10:00|92.01|90.71|92.01|90.71|92.09|90.79|92|90.7|95
1668741300000|2022-11-18 03:15:00|92|90.7|92.01|90.71|92.04|90.74|92|90.7|6
1668741600000|2022-11-18 03:20:00|92.02|90.72|92.06|90.76|92.1|90.8|92|90.7|42
1668741900000|2022-11-18 03:25:00|92.09|90.79|92.06|90.76|92.1|90.8|92.01|90.71|131
1668742200000|2022-11-18 03:30:00|92.08|90.78|92.06|90.76|92.1|90.8|92.05|90.75|93
1668742500000|2022-11-18 03:35:00|92.05|90.75|92.02|90.72|92.07|90.77|91.99|90.69|238
1668742800000|2022-11-18 03:40:00|92.01|90.71|91.99|90.69|92.03|90.73|91.96|90.66|138
1668743100000|2022-11-18 03:45:00|91.98|90.68|91.8|90.5|92.01|90.71|91.77|90.47|94
1668743400000|2022-11-18 03:50:00|91.81|90.51|91.8|90.5|91.93|90.63|91.78|90.48|113
1668743700000|2022-11-18 03:55:00|91.82|90.52|91.52|90.22|91.83|90.53|91.5|90.2|90
1668744000000|2022-11-18 04:00:00|91.51|90.21|91.64|90.34|91.64|90.34|91.49|90.19|93
1668744300000|2022-11-18 04:05:00|91.63|90.33|91.5|90.2|91.64|90.34|91.5|90.2|83
1668744600000|2022-11-18 04:10:00|91.51|90.21|91.41|90.11|91.53|90.23|91.38|90.08|133
1668744900000|2022-11-18 04:15:00|91.42|90.12|91.48|90.18|91.51|90.21|91.41|90.11|53
1668745200000|2022-11-18 04:20:00|91.47|90.17|91.5|90.2|91.54|90.24|91.47|90.17|47
1668745500000|2022-11-18 04:25:00|91.51|90.21|91.43|90.13|91.51|90.21|91.42|90.12|89
1668745800000|2022-11-18 04:30:00|91.42|90.12|91.58|90.28|91.58|90.28|91.41|90.11|65
1668746100000|2022-11-18 04:35:00|91.57|90.27|91.58|90.28|91.58|90.28|91.57|90.27|4
1668746700000|2022-11-18 04:45:00|91.57|90.27|91.66|90.36|91.66|90.36|91.51|90.21|38
1668747000000|2022-11-18 04:50:00|91.65|90.35|91.73|90.43|91.84|90.54|91.65|90.35|64
1668747300000|2022-11-18 04:55:00|91.72|90.42|91.68|90.38|91.74|90.44|91.68|90.38|82
1668747600000|2022-11-18 05:00:00|91.71|90.41|91.73|90.43|91.73|90.43|91.68|90.38|88
1668747900000|2022-11-18 05:05:00|91.69|90.39|91.73|90.43|91.73|90.43|91.69|90.39|13
1668748200000|2022-11-18 05:10:00|91.72|90.42|91.79|90.49|91.82|90.52|91.7|90.4|52
1668748500000|2022-11-18 05:15:00|91.8|90.5|91.8|90.5|91.81|90.51|91.79|90.49|35
1668748800000|2022-11-18 05:20:00|91.81|90.51|91.91|90.61|91.93|90.63|91.8|90.5|20
1668749100000|2022-11-18 05:25:00|91.9|90.6|91.92|90.62|91.94|90.64|91.9|90.6|152
1668749400000|2022-11-18 05:30:00|91.93|90.63|91.71|90.41|91.93|90.63|91.7|90.4|106
1668749700000|2022-11-18 05:35:00|91.72|90.42|91.71|90.41|91.74|90.44|91.7|90.4|90
1668750000000|2022-11-18 05:40:00|91.72|90.42|91.81|90.51|91.82|90.52|91.71|90.41|17
1668750300000|2022-11-18 05:45:00|91.83|90.53|91.93|90.63|91.94|90.64|91.71|90.41|27
1668750600000|2022-11-18 05:50:00|91.9|90.6|91.9|90.6|91.94|90.64|91.9|90.6|13
1668750900000|2022-11-18 05:55:00|91.91|90.61|91.92|90.62|91.95|90.65|91.84|90.54|56
1668751200000|2022-11-18 06:00:00|91.85|90.55|91.92|90.62|91.92|90.62|91.81|90.51|17
1668751500000|2022-11-18 06:05:00|91.9|90.6|91.76|90.46|91.9|90.6|91.73|90.43|89
1668751800000|2022-11-18 06:10:00|91.75|90.45|91.66|90.36|91.81|90.51|91.61|90.31|137
1668752100000|2022-11-18 06:15:00|91.7|90.4|91.81|90.51|91.83|90.53|91.69|90.39|30
1668752400000|2022-11-18 06:20:00|91.8|90.5|91.82|90.52|91.82|90.52|91.8|90.5|3
1668752700000|2022-11-18 06:25:00|91.83|90.53|91.92|90.62|91.93|90.63|91.82|90.52|31
1668753000000|2022-11-18 06:30:00|91.9|90.6|91.93|90.63|91.93|90.63|91.9|90.6|61
1668753300000|2022-11-18 06:35:00|91.92|90.62|91.9|90.6|91.93|90.63|91.89|90.59|27
1668753600000|2022-11-18 06:40:00|91.91|90.61|91.93|90.63|91.93|90.63|91.91|90.61|2
1668753900000|2022-11-18 06:45:00|91.91|90.61|92.06|90.76|92.09|90.79|91.91|90.61|31
1668754200000|2022-11-18 06:50:00|92.07|90.77|92.31|91.01|92.31|91.01|92.07|90.77|59
1668754500000|2022-11-18 06:55:00|92.3|91|92.3|91|92.34|91.04|92.25|90.95|18
1668754800000|2022-11-18 07:00:00|92.31|91.01|92.35|91.05|92.42|91.12|92.3|91|15
1668755100000|2022-11-18 07:05:00|92.36|91.06|92.14|90.84|92.36|91.06|92.11|90.81|63
1668755400000|2022-11-18 07:10:00|92.15|90.85|92.16|90.86|92.25|90.95|92.13|90.83|58
1668755700000|2022-11-18 07:15:00|92.15|90.85|92.16|90.86|92.23|90.93|92.15|90.85|16
1668756000000|2022-11-18 07:20:00|92.15|90.85|92|90.7|92.16|90.86|91.98|90.68|46
1668756300000|2022-11-18 07:25:00|92.01|90.71|91.96|90.66|92.02|90.72|91.91|90.61|41
1668756600000|2022-11-18 07:30:00|91.95|90.65|91.77|90.47|92.03|90.73|91.77|90.47|26
1668756900000|2022-11-18 07:35:00|91.76|90.46|91.84|90.54|91.86|90.56|91.7|90.4|67
1668757200000|2022-11-18 07:40:00|91.85|90.55|91.77|90.47|91.85|90.55|91.77|90.47|75
1668757500000|2022-11-18 07:45:00|91.76|90.46|91.73|90.43|91.77|90.47|91.73|90.43|18
1668757800000|2022-11-18 07:50:00|91.74|90.44|91.71|90.41|91.74|90.44|91.68|90.38|10
1668758100000|2022-11-18 07:55:00|91.7|90.4|91.79|90.49|91.79|90.49|91.7|90.4|10
1668758400000|2022-11-18 08:00:00|91.77|90.47|91.41|90.11|91.79|90.49|91.4|90.1|142
1668758700000|2022-11-18 08:05:00|91.44|90.14|91.4|90.1|91.46|90.16|90.96|89.66|272
1668759000000|2022-11-18 08:10:00|91.38|90.08|91.43|90.13|91.47|90.17|91.3|90|179
1668759300000|2022-11-18 08:15:00|91.44|90.14|91.22|89.92|91.45|90.15|91.2|89.9|165
1668759600000|2022-11-18 08:20:00|91.21|89.91|91.33|90.03|91.35|90.05|91.19|89.89|90
1668759900000|2022-11-18 08:25:00|91.35|90.05|91.48|90.18|91.54|90.24|91.33|90.03|70
1668760200000|2022-11-18 08:30:00|91.47|90.17|91.46|90.16|91.48|90.18|91.42|90.12|93
1668760500000|2022-11-18 08:35:00|91.52|90.22|91.53|90.23|91.53|90.23|91.51|90.21|28
1668760800000|2022-11-18 08:40:00|91.57|90.27|91.61|90.31|91.61|90.31|91.57|90.27|4
1668761100000|2022-11-18 08:45:00|91.71|90.41|91.73|90.43|91.73|90.43|91.7|90.4|10
1668761400000|2022-11-18 08:50:00|91.71|90.41|91.62|90.32|91.71|90.41|91.6|90.3|63
1668761700000|2022-11-18 08:55:00|91.63|90.33|91.81|90.51|91.83|90.53|91.63|90.33|24
1668762000000|2022-11-18 09:00:00|91.83|90.53|91.82|90.52|91.91|90.61|91.81|90.51|85
1668762300000|2022-11-18 09:05:00|91.83|90.53|92.03|90.73|92.03|90.73|91.83|90.53|159
1668762600000|2022-11-18 09:10:00|92.02|90.72|91.92|90.62|92.02|90.72|91.92|90.62|20
1668762900000|2022-11-18 09:15:00|91.91|90.61|91.95|90.65|92.03|90.73|91.9|90.6|76
1668763200000|2022-11-18 09:20:00|91.94|90.64|91.83|90.53|91.95|90.65|91.82|90.52|30
1668763500000|2022-11-18 09:25:00|91.86|90.56|91.91|90.61|91.92|90.62|91.86|90.56|147
1668763800000|2022-11-18 09:30:00|91.9|90.6|91.93|90.63|91.97|90.67|91.88|90.58|38
1668764100000|2022-11-18 09:35:00|91.94|90.64|91.86|90.56|91.94|90.64|91.86|90.56|26
1668764400000|2022-11-18 09:40:00|91.87|90.57|91.79|90.49|91.87|90.57|91.79|90.49|56
1668764700000|2022-11-18 09:45:00|91.78|90.48|91.64|90.34|91.81|90.51|91.64|90.34|40
1668765000000|2022-11-18 09:50:00|91.61|90.31|91.71|90.41|91.74|90.44|91.61|90.31|62
1668765300000|2022-11-18 09:55:00|91.72|90.42|91.7|90.4|91.74|90.44|91.7|90.4|12
1668765600000|2022-11-18 10:00:00|91.71|90.41|91.51|90.21|91.73|90.43|91.51|90.21|44
1668765900000|2022-11-18 10:05:00|91.52|90.22|91.93|90.63|91.93|90.63|91.51|90.21|55
1668766200000|2022-11-18 10:10:00|91.92|90.62|92.06|90.76|92.07|90.77|91.9|90.6|85
1668766500000|2022-11-18 10:15:00|92.04|90.74|92.01|90.71|92.05|90.75|91.99|90.69|42
1668766800000|2022-11-18 10:20:00|92.04|90.74|91.9|90.6|92.04|90.74|91.89|90.59|82
1668767100000|2022-11-18 10:25:00|91.92|90.62|92.07|90.77|92.1|90.8|91.9|90.6|100
1668767400000|2022-11-18 10:30:00|92.08|90.78|91.82|90.52|92.08|90.78|91.82|90.52|84
1668767700000|2022-11-18 10:35:00|91.87|90.57|91.83|90.53|91.93|90.63|91.81|90.51|88
1668768000000|2022-11-18 10:40:00|91.82|90.52|91.6|90.3|91.84|90.54|91.52|90.22|109
1668768300000|2022-11-18 10:45:00|91.61|90.31|91.7|90.4|91.74|90.44|91.51|90.21|54
1668768600000|2022-11-18 10:50:00|91.71|90.41|91.76|90.46|91.82|90.52|91.71|90.41|93
1668768900000|2022-11-18 10:55:00|91.79|90.49|91.64|90.34|91.79|90.49|91.64|90.34|49
1668769200000|2022-11-18 11:00:00|91.65|90.35|91.69|90.39|91.74|90.44|91.58|90.28|214
1668769500000|2022-11-18 11:05:00|91.7|90.4|91.74|90.44|91.82|90.52|91.69|90.39|102
1668769800000|2022-11-18 11:10:00|91.67|90.37|91.64|90.34|91.67|90.37|91.6|90.3|38
1668770100000|2022-11-18 11:15:00|91.65|90.35|91.65|90.35|91.66|90.36|91.64|90.34|14
1668770400000|2022-11-18 11:20:00|91.64|90.34|91.55|90.25|91.65|90.35|91.54|90.24|71
1668770700000|2022-11-18 11:25:00|91.54|90.24|91.54|90.24|91.55|90.25|91.39|90.09|84
1668771000000|2022-11-18 11:30:00|91.55|90.25|91.55|90.25|91.56|90.26|91.54|90.24|19
1668771300000|2022-11-18 11:35:00|91.56|90.26|91.47|90.17|91.56|90.26|91.46|90.16|66
1668771600000|2022-11-18 11:40:00|91.46|90.16|91.38|90.08|91.47|90.17|91.34|90.04|31
1668771900000|2022-11-18 11:45:00|91.37|90.07|91.4|90.1|91.41|90.11|91.34|90.04|53
1668772200000|2022-11-18 11:50:00|91.39|90.09|91.46|90.16|91.47|90.17|91.38|90.08|40
1668772500000|2022-11-18 11:55:00|91.45|90.15|91.48|90.18|91.52|90.22|91.44|90.14|45
1668772800000|2022-11-18 12:00:00|91.51|90.21|91.55|90.25|91.56|90.26|91.44|90.14|78
1668773100000|2022-11-18 12:05:00|91.54|90.24|91.62|90.32|91.62|90.32|91.54|90.24|36
1668773400000|2022-11-18 12:10:00|91.63|90.33|91.57|90.27|91.63|90.33|91.55|90.25|34
1668773700000|2022-11-18 12:15:00|91.59|90.29|91.54|90.24|91.63|90.33|91.44|90.14|38
1668774000000|2022-11-18 12:20:00|91.55|90.25|91.62|90.32|91.62|90.32|91.53|90.23|28
1668774300000|2022-11-18 12:25:00|91.63|90.33|91.74|90.44|91.74|90.44|91.62|90.32|22
1668774600000|2022-11-18 12:30:00|91.75|90.45|91.76|90.46|91.77|90.47|91.73|90.43|10
1668774900000|2022-11-18 12:35:00|91.75|90.45|91.53|90.23|91.79|90.49|91.53|90.23|15
1668775200000|2022-11-18 12:40:00|91.54|90.24|91.53|90.23|91.62|90.32|91.52|90.22|71
1668775500000|2022-11-18 12:45:00|91.54|90.24|91.54|90.24|91.54|90.24|91.53|90.23|7
1668775800000|2022-11-18 12:50:00|91.55|90.25|91.54|90.24|91.55|90.25|91.54|90.24|6
1668776100000|2022-11-18 12:55:00|91.55|90.25|91.49|90.19|91.55|90.25|91.49|90.19|9
1668776400000|2022-11-18 13:00:00|91.48|90.18|91.44|90.14|91.49|90.19|91.33|90.03|52
1668776700000|2022-11-18 13:05:00|91.43|90.13|91.44|90.14|91.45|90.15|91.43|90.13|14
1668777000000|2022-11-18 13:10:00|91.43|90.13|91.44|90.14|91.44|90.14|91.43|90.13|4
1668777300000|2022-11-18 13:15:00|91.45|90.15|91.55|90.25|91.55|90.25|91.45|90.15|14
1668777600000|2022-11-18 13:20:00|91.54|90.24|91.62|90.32|91.79|90.49|91.48|90.18|126
1668777900000|2022-11-18 13:25:00|91.63|90.33|91.59|90.29|91.63|90.33|91.59|90.29|9
1668778200000|2022-11-18 13:30:00|91.56|90.26|91.43|90.13|91.56|90.26|91.43|90.13|28
1668778500000|2022-11-18 13:35:00|91.48|90.18|91.48|90.18|91.6|90.3|91.47|90.17|45
1668778800000|2022-11-18 13:40:00|91.46|90.16|91.72|90.42|91.82|90.52|91.38|90.08|88
1668779100000|2022-11-18 13:45:00|91.73|90.43|91.52|90.22|91.74|90.44|91.4|90.1|108
1668779400000|2022-11-18 13:50:00|91.51|90.21|91.61|90.31|91.61|90.31|91.51|90.21|68
1668779700000|2022-11-18 13:55:00|91.63|90.33|91.62|90.32|91.66|90.36|91.61|90.31|34
1668780000000|2022-11-18 14:00:00|91.63|90.33|91.6|90.3|91.65|90.35|91.52|90.22|91
1668780300000|2022-11-18 14:05:00|91.61|90.31|91.61|90.31|91.64|90.34|91.6|90.3|24
1668780600000|2022-11-18 14:10:00|91.6|90.3|91.61|90.31|91.64|90.34|91.59|90.29|104
1668780900000|2022-11-18 14:15:00|91.6|90.3|91.71|90.41|91.74|90.44|91.6|90.3|41
1668781200000|2022-11-18 14:20:00|91.7|90.4|91.62|90.32|91.72|90.42|91.61|90.31|52
1668781500000|2022-11-18 14:25:00|91.63|90.33|91.63|90.33|91.64|90.34|91.61|90.31|23
1668781800000|2022-11-18 14:30:00|91.62|90.32|90.84|89.54|91.63|90.33|90.74|89.44|346
1668782100000|2022-11-18 14:35:00|90.85|89.55|90.77|89.47|91.08|89.78|90.72|89.42|224
1668782400000|2022-11-18 14:40:00|90.75|89.45|90.97|89.67|90.98|89.68|90.72|89.42|177
1668782700000|2022-11-18 14:45:00|90.96|89.66|90.91|89.61|91.24|89.94|90.91|89.61|98
1668783000000|2022-11-18 14:50:00|90.93|89.63|91.15|89.85|91.17|89.87|90.93|89.63|171
1668783300000|2022-11-18 14:55:00|91.16|89.86|91.24|89.94|91.29|89.99|91.15|89.85|96
1668783600000|2022-11-18 15:00:00|91.23|89.93|90.95|89.65|91.25|89.95|90.73|89.43|172
1668783900000|2022-11-18 15:05:00|90.93|89.63|90.97|89.67|91.03|89.73|90.76|89.46|195
1668784200000|2022-11-18 15:10:00|90.98|89.68|91|89.7|91.04|89.74|90.91|89.61|127
1668784500000|2022-11-18 15:15:00|91.01|89.71|91.16|89.86|91.24|89.94|91.01|89.71|71
1668784800000|2022-11-18 15:20:00|91.17|89.87|91.15|89.85|91.17|89.87|91.09|89.79|46
1668785100000|2022-11-18 15:25:00|91.16|89.86|91.1|89.8|91.17|89.87|91.01|89.71|46
1668785400000|2022-11-18 15:30:00|91.11|89.81|91.16|89.86|91.23|89.93|91.1|89.8|158
1668785700000|2022-11-18 15:35:00|91.15|89.85|91.06|89.76|91.16|89.86|91.04|89.74|61
1668786000000|2022-11-18 15:40:00|91.05|89.75|91.06|89.76|91.07|89.77|91.04|89.74|192
1668786300000|2022-11-18 15:45:00|91.07|89.77|90.94|89.64|91.07|89.77|90.87|89.57|62
1668786600000|2022-11-18 15:50:00|90.92|89.62|91|89.7|91.01|89.71|90.91|89.61|20
1668786900000|2022-11-18 15:55:00|90.99|89.69|90.86|89.56|90.99|89.69|90.81|89.51|56
1668787200000|2022-11-18 16:00:00|90.85|89.55|90.62|89.32|90.85|89.55|90.56|89.26|137
1668787500000|2022-11-18 16:05:00|90.58|89.28|90.64|89.34|90.75|89.45|90.58|89.28|47
1668787800000|2022-11-18 16:10:00|90.65|89.35|90.73|89.43|90.73|89.43|90.64|89.34|34
1668788100000|2022-11-18 16:15:00|90.74|89.44|90.75|89.45|90.76|89.46|90.64|89.34|58
1668788400000|2022-11-18 16:20:00|90.74|89.44|90.65|89.35|90.75|89.45|90.64|89.34|19
1668788700000|2022-11-18 16:25:00|90.64|89.34|90.33|89.03|90.67|89.37|90.31|89.01|67
1668789000000|2022-11-18 16:30:00|90.34|89.04|90.3|89|90.34|89.04|90.01|88.71|60
1668789300000|2022-11-18 16:35:00|90.29|88.99|90.1|88.8|90.29|88.99|90.06|88.76|88
1668789600000|2022-11-18 16:40:00|90.11|88.81|90.21|88.91|90.22|88.92|90.1|88.8|33
1668789900000|2022-11-18 16:45:00|90.2|88.9|90.11|88.81|90.23|88.93|90.1|88.8|77
1668790200000|2022-11-18 16:50:00|90.1|88.8|90.01|88.71|90.13|88.83|89.9|88.6|72
1668790500000|2022-11-18 16:55:00|89.99|88.69|90.09|88.79|90.14|88.84|89.99|88.69|38
1668790800000|2022-11-18 17:00:00|90.1|88.8|90.02|88.72|90.12|88.82|89.95|88.65|75
1668791100000|2022-11-18 17:05:00|90|88.7|89.71|88.41|90.03|88.73|89.71|88.41|150
1668791400000|2022-11-18 17:10:00|89.72|88.42|89.82|88.52|89.83|88.53|89.65|88.35|158
1668791700000|2022-11-18 17:15:00|89.81|88.51|89.88|88.58|89.93|88.63|89.65|88.35|215
1668792000000|2022-11-18 17:20:00|89.87|88.57|89.81|88.51|89.89|88.59|89.77|88.47|57
1668792300000|2022-11-18 17:25:00|89.8|88.5|89.79|88.49|89.83|88.53|89.78|88.48|43
1668792600000|2022-11-18 17:30:00|89.78|88.48|89.71|88.41|89.83|88.53|89.7|88.4|50
1668792900000|2022-11-18 17:35:00|89.75|88.45|89.73|88.43|89.82|88.52|89.69|88.39|33
1668793200000|2022-11-18 17:40:00|89.72|88.42|89.62|88.32|89.73|88.43|89.61|88.31|28
1668793500000|2022-11-18 17:45:00|89.63|88.33|89.58|88.28|89.64|88.34|89.49|88.19|36
1668793800000|2022-11-18 17:50:00|89.61|88.31|89.42|88.12|89.62|88.32|89.35|88.05|107
1668794100000|2022-11-18 17:55:00|89.38|88.08|89.4|88.1|89.43|88.13|89.36|88.06|42
1668794400000|2022-11-18 18:00:00|89.38|88.08|89.47|88.17|89.52|88.22|89.38|88.08|18
1668794700000|2022-11-18 18:05:00|89.48|88.18|89.49|88.19|89.52|88.22|89.47|88.17|9
1668795000000|2022-11-18 18:10:00|89.5|88.2|89.5|88.2|89.59|88.29|89.5|88.2|9
1668795300000|2022-11-18 18:15:00|89.51|88.21|89.47|88.17|89.51|88.21|89.44|88.14|37
1668795600000|2022-11-18 18:20:00|89.48|88.18|89.46|88.16|89.49|88.19|89.37|88.07|96
1668795900000|2022-11-18 18:25:00|89.47|88.17|89.57|88.27|89.59|88.29|89.45|88.15|39
1668796200000|2022-11-18 18:30:00|89.58|88.28|89.5|88.2|89.59|88.29|89.49|88.19|89
1668796500000|2022-11-18 18:35:00|89.49|88.19|89.58|88.28|89.6|88.3|89.49|88.19|119
1668796800000|2022-11-18 18:40:00|89.59|88.29|89.6|88.3|89.62|88.32|89.58|88.28|11
1668797100000|2022-11-18 18:45:00|89.61|88.31|89.6|88.3|89.63|88.33|89.59|88.29|29
1668797400000|2022-11-18 18:50:00|89.59|88.29|89.6|88.3|89.6|88.3|89.58|88.28|148
1668797700000|2022-11-18 18:55:00|89.59|88.29|89.69|88.39|89.69|88.39|89.59|88.29|12
1668798000000|2022-11-18 19:00:00|89.68|88.38|89.75|88.45|89.8|88.5|89.59|88.29|154
1668798300000|2022-11-18 19:05:00|89.76|88.46|89.69|88.39|89.76|88.46|89.68|88.38|16
1668798600000|2022-11-18 19:10:00|89.68|88.38|89.67|88.37|89.72|88.42|89.67|88.37|15
1668798900000|2022-11-18 19:15:00|89.71|88.41|89.58|88.28|89.72|88.42|89.57|88.27|47
1668799200000|2022-11-18 19:20:00|89.63|88.33|89.8|88.5|89.83|88.53|89.57|88.27|54
1668799500000|2022-11-18 19:25:00|89.81|88.51|89.79|88.49|89.82|88.52|89.78|88.48|32
1668799800000|2022-11-18 19:30:00|89.8|88.5|89.69|88.39|89.81|88.51|89.64|88.34|41
1668800100000|2022-11-18 19:35:00|89.68|88.38|89.57|88.27|89.72|88.42|89.57|88.27|22
1668800400000|2022-11-18 19:40:00|89.58|88.28|89.58|88.28|89.59|88.29|89.58|88.28|3
1668800700000|2022-11-18 19:45:00|89.61|88.31|89.56|88.26|89.61|88.31|89.54|88.24|11
1668801000000|2022-11-18 19:50:00|89.59|88.29|89.57|88.27|89.59|88.29|89.55|88.25|11
1668801300000|2022-11-18 19:55:00|89.59|88.29|89.79|88.49|89.82|88.52|89.59|88.29|36
1668801600000|2022-11-18 20:00:00|89.78|88.48|89.84|88.54|89.84|88.54|89.7|88.4|39
1668801900000|2022-11-18 20:05:00|89.83|88.53|89.77|88.47|89.85|88.55|89.76|88.46|21
1668802200000|2022-11-18 20:10:00|89.83|88.53|89.99|88.69|90|88.7|89.83|88.53|29
1668802500000|2022-11-18 20:15:00|89.98|88.68|89.99|88.69|90.03|88.73|89.97|88.67|59
1668802800000|2022-11-18 20:20:00|90|88.7|90|88.7|90.07|88.77|89.99|88.69|25
1668803100000|2022-11-18 20:25:00|90.07|88.77|89.99|88.69|90.11|88.81|89.97|88.67|26
1668803400000|2022-11-18 20:30:00|90.01|88.71|89.98|88.68|90.03|88.73|89.98|88.68|76
1668803700000|2022-11-18 20:35:00|89.99|88.69|89.99|88.69|89.99|88.69|89.89|88.59|17
1668804000000|2022-11-18 20:40:00|90|88.7|89.98|88.68|90|88.7|89.98|88.68|2
1668804300000|2022-11-18 20:45:00|90|88.7|90|88.7|90.02|88.72|89.99|88.69|15
1668804600000|2022-11-18 20:50:00|89.99|88.69|90.01|88.71|90.02|88.72|89.99|88.69|8
1668804900000|2022-11-18 20:55:00|90.02|88.72|90.03|88.73|90.03|88.73|90|88.7|5
1668805200000|2022-11-18 21:00:00|90.02|88.72|90.01|88.71|90.02|88.72|89.9|88.6|96
1668805500000|2022-11-18 21:05:00|90.02|88.72|90|88.7|90.02|88.72|90|88.7|18
1668805800000|2022-11-18 21:10:00|90.01|88.71|90.03|88.73|90.03|88.73|89.99|88.69|17
1668806100000|2022-11-18 21:15:00|90.02|88.72|90|88.7|90.02|88.72|90|88.7|31
1668806400000|2022-11-18 21:20:00|90.01|88.71|90|88.7|90.02|88.72|89.99|88.69|58
1668806700000|2022-11-18 21:25:00|90.02|88.72|90.09|88.79|90.1|88.8|90|88.7|46
1668807000000|2022-11-18 21:30:00|90.08|88.78|90.02|88.72|90.12|88.82|90.02|88.72|86
1668807300000|2022-11-18 21:35:00|90.04|88.74|90.1|88.8|90.12|88.82|90.03|88.73|32
1668807600000|2022-11-18 21:40:00|90.11|88.81|90.23|88.93|90.28|88.98|90.07|88.77|35
1668807900000|2022-11-18 21:45:00|90.21|88.91|90.23|88.93|90.24|88.94|90.2|88.9|34
1668808200000|2022-11-18 21:50:00|90.22|88.92|90.11|88.81|90.22|88.92|90.1|88.8|58
1668808500000|2022-11-18 21:55:00|90.1|88.8|90.13|88.83|90.14|88.84|90.1|88.8|48
1668844800000|2022-11-19 08:00:00|89.29|87.99|89.5|88.2|89.51|88.21|89.27|87.97|62
1668845100000|2022-11-19 08:05:00|89.51|88.21|89.48|88.18|89.52|88.22|89.4|88.1|53
1668845400000|2022-11-19 08:10:00|89.49|88.19|89.4|88.1|89.51|88.21|89.4|88.1|23
1668845700000|2022-11-19 08:15:00|89.41|88.11|89.5|88.2|89.51|88.21|89.41|88.11|47
1668846000000|2022-11-19 08:20:00|89.51|88.21|89.4|88.1|89.51|88.21|89.38|88.08|23
1668846300000|2022-11-19 08:25:00|89.41|88.11|89.42|88.12|89.42|88.12|89.33|88.03|45
1668846600000|2022-11-19 08:30:00|89.41|88.11|89.47|88.17|89.5|88.2|89.38|88.08|43
1668846900000|2022-11-19 08:35:00|89.48|88.18|89.71|88.41|89.77|88.47|89.38|88.08|94
1668847200000|2022-11-19 08:40:00|89.72|88.42|89.61|88.31|89.77|88.47|89.57|88.27|51
1668847500000|2022-11-19 08:45:00|89.62|88.32|89.8|88.5|89.82|88.52|89.6|88.3|90
1668847800000|2022-11-19 08:50:00|89.81|88.51|89.87|88.57|89.91|88.61|89.78|88.48|146
1668848100000|2022-11-19 08:55:00|89.88|88.58|89.79|88.49|89.9|88.6|89.79|88.49|55
1668848400000|2022-11-19 09:00:00|89.8|88.5|89.78|88.48|89.89|88.59|89.75|88.45|68
1668848700000|2022-11-19 09:05:00|89.77|88.47|89.78|88.48|89.79|88.49|89.75|88.45|28
1668849000000|2022-11-19 09:10:00|89.77|88.47|89.77|88.47|89.79|88.49|89.74|88.44|26
1668849300000|2022-11-19 09:15:00|89.78|88.48|89.77|88.47|89.78|88.48|89.73|88.43|33
1668849600000|2022-11-19 09:20:00|89.78|88.48|89.8|88.5|89.89|88.59|89.76|88.46|58
1668849900000|2022-11-19 09:25:00|89.79|88.49|89.81|88.51|89.81|88.51|89.77|88.47|25
1668850200000|2022-11-19 09:30:00|89.8|88.5|89.82|88.52|89.88|88.58|89.78|88.48|59
1668850500000|2022-11-19 09:35:00|89.83|88.53|89.81|88.51|89.9|88.6|89.77|88.47|58
1668850800000|2022-11-19 09:40:00|89.8|88.5|89.81|88.51|89.84|88.54|89.78|88.48|48
1668851100000|2022-11-19 09:45:00|89.82|88.52|89.87|88.57|89.88|88.58|89.79|88.49|65
1668851400000|2022-11-19 09:50:00|89.88|88.58|89.89|88.59|89.91|88.61|89.81|88.51|48
1668851700000|2022-11-19 09:55:00|89.9|88.6|89.69|88.39|89.9|88.6|89.68|88.38|72
1668852000000|2022-11-19 10:00:00|89.7|88.4|89.91|88.61|89.93|88.63|89.7|88.4|55
1668852300000|2022-11-19 10:05:00|89.92|88.62|89.92|88.62|89.95|88.65|89.91|88.61|36
1668852600000|2022-11-19 10:10:00|89.91|88.61|89.88|88.58|89.92|88.62|89.87|88.57|22
1668852900000|2022-11-19 10:15:00|89.89|88.59|89.88|88.58|89.89|88.59|89.87|88.57|16
1668853200000|2022-11-19 10:20:00|89.89|88.59|89.86|88.56|89.92|88.62|89.86|88.56|19
1668853500000|2022-11-19 10:25:00|89.87|88.57|89.92|88.62|89.92|88.62|89.86|88.56|13
1668853800000|2022-11-19 10:30:00|89.9|88.6|89.98|88.68|89.99|88.69|89.9|88.6|14
1668854100000|2022-11-19 10:35:00|89.99|88.69|89.97|88.67|90.01|88.71|89.95|88.65|57
1668854400000|2022-11-19 10:40:00|89.96|88.66|89.91|88.61|89.96|88.66|89.89|88.59|69
1668854700000|2022-11-19 10:45:00|89.9|88.6|89.89|88.59|89.92|88.62|89.87|88.57|16
1668855000000|2022-11-19 10:50:00|89.9|88.6|89.89|88.59|89.9|88.6|89.87|88.57|44
1668855300000|2022-11-19 10:55:00|89.88|88.58|89.87|88.57|89.89|88.59|89.84|88.54|14
1668855600000|2022-11-19 11:00:00|89.88|88.58|89.97|88.67|89.98|88.68|89.87|88.57|78
1668855900000|2022-11-19 11:05:00|89.98|88.68|89.97|88.67|89.99|88.69|89.95|88.65|32
1668856200000|2022-11-19 11:10:00|89.98|88.68|90.08|88.78|90.13|88.83|89.97|88.67|70
1668856500000|2022-11-19 11:15:00|90.07|88.77|89.97|88.67|90.1|88.8|89.97|88.67|37
1668856800000|2022-11-19 11:20:00|89.98|88.68|90.04|88.74|90.07|88.77|89.94|88.64|63
1668857100000|2022-11-19 11:25:00|90.05|88.75|89.94|88.64|90.05|88.75|89.93|88.63|16
1668857400000|2022-11-19 11:30:00|89.93|88.63|89.76|88.46|89.94|88.64|89.75|88.45|103
1668857700000|2022-11-19 11:35:00|89.81|88.51|89.78|88.48|89.85|88.55|89.76|88.46|19
1668858000000|2022-11-19 11:40:00|89.77|88.47|89.83|88.53|89.85|88.55|89.77|88.47|29
1668858300000|2022-11-19 11:45:00|89.85|88.55|89.78|88.48|89.85|88.55|89.75|88.45|41
1668858600000|2022-11-19 11:50:00|89.77|88.47|89.78|88.48|89.8|88.5|89.75|88.45|19
1668858900000|2022-11-19 11:55:00|89.79|88.49|89.87|88.57|89.87|88.57|89.73|88.43|53
1668859200000|2022-11-19 12:00:00|89.86|88.56|89.86|88.56|89.88|88.58|89.84|88.54|41
1668859500000|2022-11-19 12:05:00|89.87|88.57|89.8|88.5|89.87|88.57|89.78|88.48|43
1668859800000|2022-11-19 12:10:00|89.81|88.51|89.88|88.58|89.89|88.59|89.81|88.51|24
1668860100000|2022-11-19 12:15:00|89.87|88.57|89.87|88.57|89.88|88.58|89.85|88.55|19
1668860400000|2022-11-19 12:20:00|89.88|88.58|89.88|88.58|89.89|88.59|89.85|88.55|16
1668860700000|2022-11-19 12:25:00|89.87|88.57|89.84|88.54|89.88|88.58|89.83|88.53|18
1668861000000|2022-11-19 12:30:00|89.85|88.55|89.87|88.57|89.89|88.59|89.85|88.55|29
1668861300000|2022-11-19 12:35:00|89.88|88.58|89.74|88.44|89.89|88.59|89.67|88.37|91
1668861600000|2022-11-19 12:40:00|89.75|88.45|89.67|88.37|89.75|88.45|89.66|88.36|56
1668861900000|2022-11-19 12:45:00|89.68|88.38|89.7|88.4|89.72|88.42|89.67|88.37|11
1668862200000|2022-11-19 12:50:00|89.71|88.41|89.72|88.42|89.72|88.42|89.65|88.35|36
1668862500000|2022-11-19 12:55:00|89.7|88.4|89.71|88.41|89.72|88.42|89.66|88.36|19
1668862800000|2022-11-19 13:00:00|89.72|88.42|89.71|88.41|89.72|88.42|89.67|88.37|29
1668863100000|2022-11-19 13:05:00|89.67|88.37|89.68|88.38|89.77|88.47|89.67|88.37|20
1668863400000|2022-11-19 13:10:00|89.67|88.37|89.7|88.4|89.71|88.41|89.65|88.35|86
1668863700000|2022-11-19 13:15:00|89.71|88.41|89.7|88.4|89.71|88.41|89.66|88.36|12
1668864000000|2022-11-19 13:20:00|89.69|88.39|89.49|88.19|89.7|88.4|89.46|88.16|44
1668864300000|2022-11-19 13:25:00|89.5|88.2|89.5|88.2|89.52|88.22|89.47|88.17|22
1668864600000|2022-11-19 13:30:00|89.51|88.21|89.63|88.33|89.66|88.36|89.5|88.2|22
1668864900000|2022-11-19 13:35:00|89.61|88.31|89.72|88.42|89.72|88.42|89.61|88.31|11
1668865200000|2022-11-19 13:40:00|89.69|88.39|89.79|88.49|89.8|88.5|89.66|88.36|25
1668865500000|2022-11-19 13:45:00|89.8|88.5|89.96|88.66|89.96|88.66|89.79|88.49|25
1668865800000|2022-11-19 13:50:00|89.95|88.65|90.15|88.85|90.15|88.85|89.92|88.62|33
1668866100000|2022-11-19 13:55:00|90.14|88.84|90.09|88.79|90.14|88.84|90.07|88.77|70
1668866400000|2022-11-19 14:00:00|90.08|88.78|90.25|88.95|90.25|88.95|90.08|88.78|49
1668866700000|2022-11-19 14:05:00|90.24|88.94|90.38|89.08|90.47|89.17|90.23|88.93|97
1668867000000|2022-11-19 14:10:00|90.37|89.07|90.37|89.07|90.45|89.15|90.34|89.04|41
1668867300000|2022-11-19 14:15:00|90.38|89.08|90.47|89.17|90.53|89.23|90.37|89.07|88
1668867600000|2022-11-19 14:20:00|90.46|89.16|90.47|89.17|90.49|89.19|90.45|89.15|22
1668867900000|2022-11-19 14:25:00|90.48|89.18|90.48|89.18|90.5|89.2|90.45|89.15|61
1668868200000|2022-11-19 14:30:00|90.49|89.19|90.41|89.11|90.49|89.19|90.35|89.05|55
1668868500000|2022-11-19 14:35:00|90.38|89.08|90.28|88.98|90.4|89.1|90.24|88.94|43
1668868800000|2022-11-19 14:40:00|90.3|89|90.67|89.37|90.68|89.38|90.28|88.98|93
1668869100000|2022-11-19 14:45:00|90.68|89.38|90.6|89.3|90.68|89.38|90.58|89.28|31
1668869400000|2022-11-19 14:50:00|90.59|89.29|90.56|89.26|90.64|89.34|90.56|89.26|99
1668869700000|2022-11-19 14:55:00|90.54|89.24|90.51|89.21|90.54|89.24|90.46|89.16|94
1668870000000|2022-11-19 15:00:00|90.53|89.23|90.64|89.34|90.64|89.34|90.51|89.21|97
1668870300000|2022-11-19 15:05:00|90.66|89.36|91|89.7|91.02|89.72|90.65|89.35|69
1668870600000|2022-11-19 15:10:00|91.01|89.71|91.16|89.86|91.19|89.89|90.97|89.67|114
1668870900000|2022-11-19 15:15:00|91.17|89.87|91.04|89.74|91.26|89.96|91.01|89.71|74
1668871200000|2022-11-19 15:20:00|90.99|89.69|90.9|89.6|90.99|89.69|90.85|89.55|58
1668871500000|2022-11-19 15:25:00|90.89|89.59|90.74|89.44|90.89|89.59|90.74|89.44|48
1668871800000|2022-11-19 15:30:00|90.82|89.52|91.02|89.72|91.02|89.72|90.82|89.52|27
1668872100000|2022-11-19 15:35:00|91.03|89.73|91.1|89.8|91.36|90.06|91.03|89.73|69
1668872400000|2022-11-19 15:40:00|91.09|89.79|91.03|89.73|91.09|89.79|90.97|89.67|49
1668872700000|2022-11-19 15:45:00|91.02|89.72|90.68|89.38|91.02|89.72|90.59|89.29|101
1668873000000|2022-11-19 15:50:00|90.69|89.39|90.63|89.33|90.84|89.54|90.61|89.31|99
1668873300000|2022-11-19 15:55:00|90.62|89.32|90.62|89.32|90.64|89.34|90.57|89.27|21
1668873600000|2022-11-19 16:00:00|90.61|89.31|90.82|89.52|90.82|89.52|90.61|89.31|26
1668873900000|2022-11-19 16:05:00|90.83|89.53|90.92|89.62|90.92|89.62|90.83|89.53|11
1668874200000|2022-11-19 16:10:00|90.93|89.63|90.93|89.63|90.95|89.65|90.88|89.58|42
1668874500000|2022-11-19 16:15:00|90.94|89.64|90.9|89.6|90.94|89.64|90.88|89.58|41
1668874800000|2022-11-19 16:20:00|90.89|89.59|90.88|89.58|90.9|89.6|90.87|89.57|36
1668875100000|2022-11-19 16:25:00|90.89|89.59|91.06|89.76|91.07|89.77|90.87|89.57|46
1668875400000|2022-11-19 16:30:00|91.05|89.75|90.94|89.64|91.06|89.76|90.85|89.55|124
1668875700000|2022-11-19 16:35:00|90.95|89.65|91.02|89.72|91.07|89.77|90.92|89.62|45
1668876000000|2022-11-19 16:40:00|91.04|89.74|90.91|89.61|91.05|89.75|90.91|89.61|30
1668876300000|2022-11-19 16:45:00|90.94|89.64|90.95|89.65|90.96|89.66|90.85|89.55|44
1668876600000|2022-11-19 16:50:00|90.94|89.64|90.98|89.68|91|89.7|90.94|89.64|30
1668876900000|2022-11-19 16:55:00|90.99|89.69|90.98|89.68|91|89.7|90.96|89.66|14
1668877200000|2022-11-19 17:00:00|90.97|89.67|90.95|89.65|91|89.7|90.94|89.64|20
1668877500000|2022-11-19 17:05:00|90.94|89.64|90.89|89.59|90.95|89.65|90.87|89.57|24
1668877800000|2022-11-19 17:10:00|90.86|89.56|90.69|89.39|90.89|89.59|90.68|89.38|42
1668878100000|2022-11-19 17:15:00|90.7|89.4|90.7|89.4|90.7|89.4|90.67|89.37|59
1668878400000|2022-11-19 17:20:00|90.68|89.38|90.34|89.04|90.7|89.4|90.25|88.95|72
1668878700000|2022-11-19 17:25:00|90.35|89.05|90.34|89.04|90.46|89.16|90.34|89.04|26
1668879000000|2022-11-19 17:30:00|90.33|89.03|90.31|89.01|90.35|89.05|90.3|89|25
1668879300000|2022-11-19 17:35:00|90.27|88.97|90.35|89.05|90.35|89.05|90.25|88.95|25
1668879600000|2022-11-19 17:40:00|90.42|89.12|90.5|89.2|90.53|89.23|90.41|89.11|34
1668879900000|2022-11-19 17:45:00|90.48|89.18|90.6|89.3|90.61|89.31|90.44|89.14|73
1668880200000|2022-11-19 17:50:00|90.59|89.29|90.61|89.31|90.66|89.36|90.56|89.26|59
1668880500000|2022-11-19 17:55:00|90.6|89.3|90.51|89.21|90.6|89.3|90.49|89.19|35
1668880800000|2022-11-19 18:00:00|90.5|89.2|90.51|89.21|90.52|89.22|90.45|89.15|47
1668881100000|2022-11-19 18:05:00|90.5|89.2|90.61|89.31|90.61|89.31|90.5|89.2|25
1668881400000|2022-11-19 18:10:00|90.6|89.3|90.49|89.19|90.61|89.31|90.43|89.13|51
1668881700000|2022-11-19 18:15:00|90.46|89.16|90.48|89.18|90.49|89.19|90.44|89.14|20
1668882000000|2022-11-19 18:20:00|90.47|89.17|90.49|89.19|90.49|89.19|90.47|89.17|13
1668882300000|2022-11-19 18:25:00|90.5|89.2|90.49|89.19|90.5|89.2|90.48|89.18|16
1668882600000|2022-11-19 18:30:00|90.46|89.16|90.47|89.17|90.49|89.19|90.45|89.15|23
1668882900000|2022-11-19 18:35:00|90.48|89.18|90.61|89.31|90.61|89.31|90.47|89.17|26
1668883200000|2022-11-19 18:40:00|90.6|89.3|90.69|89.39|90.71|89.41|90.6|89.3|70
1668883500000|2022-11-19 18:45:00|90.68|89.38|90.68|89.38|90.7|89.4|90.68|89.38|18
1668883800000|2022-11-19 18:50:00|90.69|89.39|90.67|89.37|90.7|89.4|90.66|89.36|17
1668884100000|2022-11-19 18:55:00|90.68|89.38|90.69|89.39|90.7|89.4|90.65|89.35|18
1668884400000|2022-11-19 19:00:00|90.7|89.4|90.79|89.49|90.81|89.51|90.69|89.39|70
1668884700000|2022-11-19 19:05:00|90.78|89.48|90.72|89.42|90.81|89.51|90.72|89.42|26
1668885000000|2022-11-19 19:10:00|90.73|89.43|90.74|89.44|90.81|89.51|90.72|89.42|34
1668885300000|2022-11-19 19:15:00|90.73|89.43|90.79|89.49|90.81|89.51|90.73|89.43|44
1668885600000|2022-11-19 19:20:00|90.78|89.48|90.71|89.41|90.78|89.48|90.66|89.36|72
1668885900000|2022-11-19 19:25:00|90.7|89.4|90.82|89.52|90.82|89.52|90.67|89.37|41
1668886200000|2022-11-19 19:30:00|90.81|89.51|90.79|89.49|90.82|89.52|90.79|89.49|36
1668886500000|2022-11-19 19:35:00|90.8|89.5|90.81|89.51|90.82|89.52|90.7|89.4|34
1668886800000|2022-11-19 19:40:00|90.82|89.52|90.86|89.56|90.88|89.58|90.81|89.51|27
1668887100000|2022-11-19 19:45:00|90.84|89.54|90.72|89.42|90.84|89.54|90.71|89.41|43
1668887400000|2022-11-19 19:50:00|90.71|89.41|90.8|89.5|90.82|89.52|90.71|89.41|17
1668887700000|2022-11-19 19:55:00|90.81|89.51|90.8|89.5|90.81|89.51|90.79|89.49|14
1668888000000|2022-11-19 20:00:00|90.79|89.49|90.76|89.46|90.79|89.49|90.75|89.45|20
1668888300000|2022-11-19 20:05:00|90.75|89.45|90.75|89.45|90.76|89.46|90.74|89.44|35
1668888600000|2022-11-19 20:10:00|90.72|89.42|90.72|89.42|90.72|89.42|90.72|89.42|1
1668888900000|2022-11-19 20:15:00|90.71|89.41|90.51|89.21|90.71|89.41|90.49|89.19|30
1668889200000|2022-11-19 20:20:00|90.52|89.22|90.45|89.15|90.52|89.22|90.45|89.15|17
1668889500000|2022-11-19 20:25:00|90.46|89.16|90.55|89.25|90.55|89.25|90.44|89.14|31
1668889800000|2022-11-19 20:30:00|90.54|89.24|90.54|89.24|90.56|89.26|90.54|89.24|7
1668890100000|2022-11-19 20:35:00|90.55|89.25|90.53|89.23|90.55|89.25|90.53|89.23|21
1668890400000|2022-11-19 20:40:00|90.54|89.24|90.51|89.21|90.54|89.24|90.5|89.2|17
1668890700000|2022-11-19 20:45:00|90.52|89.22|90.52|89.22|90.52|89.22|90.49|89.19|15
1668891000000|2022-11-19 20:50:00|90.49|89.19|90.55|89.25|90.55|89.25|90.49|89.19|24
1668891300000|2022-11-19 20:55:00|90.56|89.26|90.58|89.28|90.61|89.31|90.54|89.24|52
1668891600000|2022-11-19 21:00:00|90.59|89.29|90.64|89.34|90.65|89.35|90.55|89.25|53
1668891900000|2022-11-19 21:05:00|90.63|89.33|90.52|89.22|90.64|89.34|90.52|89.22|16
1668892200000|2022-11-19 21:10:00|90.51|89.21|90.5|89.2|90.52|89.22|90.48|89.18|36
1668892500000|2022-11-19 21:15:00|90.51|89.21|90.54|89.24|90.55|89.25|90.49|89.19|13
1668892800000|2022-11-19 21:20:00|90.53|89.23|90.45|89.15|90.55|89.25|90.45|89.15|22
1668893100000|2022-11-19 21:25:00|90.46|89.16|90.54|89.24|90.55|89.25|90.45|89.15|20
1668893400000|2022-11-19 21:30:00|90.55|89.25|90.9|89.6|90.91|89.61|90.55|89.25|65
1668893700000|2022-11-19 21:35:00|90.89|89.59|90.87|89.57|90.9|89.6|90.83|89.53|53
1668894000000|2022-11-19 21:40:00|90.86|89.56|90.87|89.57|90.88|89.58|90.84|89.54|21
1668894300000|2022-11-19 21:45:00|90.88|89.58|90.95|89.65|90.95|89.65|90.84|89.54|27
1668894600000|2022-11-19 21:50:00|90.98|89.68|91.02|89.72|91.05|89.75|90.98|89.68|29
1668894900000|2022-11-19 21:55:00|91.01|89.71|90.92|89.62|91.01|89.71|90.92|89.62|3
1668895200000|2022-11-19 22:00:00|90.95|89.65|90.93|89.63|91.2|89.9|90.86|89.56|80
1668895500000|2022-11-19 22:05:00|90.92|89.62|90.93|89.63|90.95|89.65|90.86|89.56|62
1668895800000|2022-11-19 22:10:00|90.95|89.65|91.12|89.82|91.18|89.88|90.95|89.65|97
1668896100000|2022-11-19 22:15:00|91.13|89.83|91.14|89.84|91.2|89.9|91.13|89.83|44
1668896400000|2022-11-19 22:20:00|91.13|89.83|91.24|89.94|91.28|89.98|91.13|89.83|43
1668896700000|2022-11-19 22:25:00|91.23|89.93|91.23|89.93|91.3|90|91.21|89.91|47
1668897000000|2022-11-19 22:30:00|91.24|89.94|91.33|90.03|91.35|90.05|91.24|89.94|51
1668897300000|2022-11-19 22:35:00|91.32|90.02|91.32|90.02|91.33|90.03|91.32|90.02|9
1668897600000|2022-11-19 22:40:00|91.31|90.01|91.11|89.81|91.32|90.02|91.11|89.81|57
1668897900000|2022-11-19 22:45:00|91.12|89.82|90.99|89.69|91.12|89.82|90.96|89.66|23
1668898200000|2022-11-19 22:50:00|91|89.7|90.99|89.69|91|89.7|90.98|89.68|20
1668898500000|2022-11-19 22:55:00|90.97|89.67|91|89.7|91.01|89.71|90.97|89.67|15
1668898800000|2022-11-19 23:00:00|91.01|89.71|91.12|89.82|91.12|89.82|91|89.7|35
1668899100000|2022-11-19 23:05:00|91.13|89.83|91.21|89.91|91.29|89.99|91.12|89.82|28
1668899400000|2022-11-19 23:10:00|91.23|89.93|91.22|89.92|91.23|89.93|91.22|89.92|8
1668899700000|2022-11-19 23:15:00|91.23|89.93|91.22|89.92|91.23|89.93|91.22|89.92|12
1668900000000|2022-11-19 23:20:00|91.21|89.91|91.14|89.84|91.21|89.91|91.13|89.83|10
1668900300000|2022-11-19 23:25:00|91.12|89.82|91.13|89.83|91.14|89.84|91.1|89.8|7
1668900600000|2022-11-19 23:30:00|91.14|89.84|90.88|89.58|91.24|89.94|90.88|89.58|46
1668900900000|2022-11-19 23:35:00|90.89|89.59|90.81|89.51|90.91|89.61|90.8|89.5|50
1668901200000|2022-11-19 23:40:00|90.82|89.52|90.81|89.51|90.82|89.52|90.81|89.51|2
1668901500000|2022-11-19 23:45:00|90.8|89.5|90.94|89.64|90.94|89.64|90.8|89.5|21
1668901800000|2022-11-19 23:50:00|90.93|89.63|90.9|89.6|90.94|89.64|90.82|89.52|34
1668902100000|2022-11-19 23:55:00|90.89|89.59|90.9|89.6|90.95|89.65|90.85|89.55|30
1668902400000|2022-11-20 00:00:00|90.85|89.55|91.13|89.83|91.23|89.93|90.81|89.51|57
1668902700000|2022-11-20 00:05:00|91.17|89.87|91.14|89.84|91.27|89.97|91.11|89.81|46
1668903000000|2022-11-20 00:10:00|91.21|89.91|90.83|89.53|91.24|89.94|90.83|89.53|120
1668903300000|2022-11-20 00:15:00|90.81|89.51|90.64|89.34|90.81|89.51|90.64|89.34|94
1668903600000|2022-11-20 00:20:00|90.63|89.33|90.97|89.67|90.99|89.69|90.63|89.33|64
1668903900000|2022-11-20 00:25:00|90.98|89.68|91.03|89.73|91.03|89.73|90.95|89.65|55
1668904200000|2022-11-20 00:30:00|91.04|89.74|91.09|89.79|91.1|89.8|91.03|89.73|21
1668904500000|2022-11-20 00:35:00|91.1|89.8|91.14|89.84|91.14|89.84|91.09|89.79|10
1668904800000|2022-11-20 00:40:00|91.13|89.83|90.99|89.69|91.14|89.84|90.94|89.64|52
1668905100000|2022-11-20 00:45:00|91|89.7|91.16|89.86|91.19|89.89|90.99|89.69|90
1668905400000|2022-11-20 00:50:00|91.18|89.88|91.27|89.97|91.28|89.98|91.16|89.86|53
1668905700000|2022-11-20 00:55:00|91.29|89.99|91.3|90|91.3|90|91.25|89.95|97
1668906000000|2022-11-20 01:00:00|91.31|90.01|91.62|90.32|91.64|90.34|91.3|90|90
1668906300000|2022-11-20 01:05:00|91.64|90.34|91.43|90.13|91.64|90.34|91.4|90.1|51
1668906600000|2022-11-20 01:10:00|91.44|90.14|91.31|90.01|91.45|90.15|91.31|90.01|27
1668906900000|2022-11-20 01:15:00|91.33|90.03|91.34|90.04|91.34|90.04|91.31|90.01|22
1668907200000|2022-11-20 01:20:00|91.04|89.74|91.05|89.75|91.13|89.83|91.03|89.73|48
1668907500000|2022-11-20 01:25:00|91.08|89.78|91.33|90.03|91.33|90.03|91.08|89.78|31
1668907800000|2022-11-20 01:30:00|91.32|90.02|91.38|90.08|91.39|90.09|91.32|90.02|22
1668908100000|2022-11-20 01:35:00|91.37|90.07|91.24|89.94|91.43|90.13|91.24|89.94|30
1668908400000|2022-11-20 01:40:00|91.23|89.93|91.33|90.03|91.33|90.03|91.23|89.93|86
1668908700000|2022-11-20 01:45:00|91.34|90.04|91.34|90.04|91.38|90.08|91.33|90.03|32
1668909000000|2022-11-20 01:50:00|91.33|90.03|91.32|90.02|91.34|90.04|91.32|90.02|36
1668909300000|2022-11-20 01:55:00|91.33|90.03|91.17|89.87|91.33|90.03|91.16|89.86|57
1668909600000|2022-11-20 02:00:00|91.18|89.88|91.18|89.88|91.27|89.97|91.14|89.84|80
1668909900000|2022-11-20 02:05:00|91.17|89.87|91.23|89.93|91.24|89.94|91.17|89.87|36
1668910200000|2022-11-20 02:10:00|91.22|89.92|91.18|89.88|91.23|89.93|91.16|89.86|37
1668910500000|2022-11-20 02:15:00|91.2|89.9|91.23|89.93|91.27|89.97|91.19|89.89|55
1668910800000|2022-11-20 02:20:00|91.19|89.89|91.21|89.91|91.24|89.94|91.16|89.86|23
1668911100000|2022-11-20 02:25:00|91.2|89.9|91.15|89.85|91.21|89.91|91.14|89.84|19
1668911400000|2022-11-20 02:30:00|91.21|89.91|91.29|89.99|91.29|89.99|91.21|89.91|38
1668911700000|2022-11-20 02:35:00|91.28|89.98|91.32|90.02|91.33|90.03|91.28|89.98|12
1668912000000|2022-11-20 02:40:00|91.33|90.03|91.28|89.98|91.33|90.03|91.27|89.97|22
1668912300000|2022-11-20 02:45:00|91.27|89.97|91.18|89.88|91.29|89.99|91.14|89.84|76
1668912600000|2022-11-20 02:50:00|91.19|89.89|91.22|89.92|91.23|89.93|91.14|89.84|43
1668912900000|2022-11-20 02:55:00|91.23|89.93|91.28|89.98|91.29|89.99|91.22|89.92|65
1668913200000|2022-11-20 03:00:00|91.27|89.97|91.29|89.99|91.31|90.01|91.27|89.97|69
1668913500000|2022-11-20 03:05:00|91.3|90|91.3|90|91.35|90.05|91.27|89.97|49
1668913800000|2022-11-20 03:10:00|91.31|90.01|91.31|90.01|91.33|90.03|91.28|89.98|31
1668914100000|2022-11-20 03:15:00|91.3|90|91.28|89.98|91.31|90.01|91.22|89.92|58
1668914400000|2022-11-20 03:20:00|91.27|89.97|91.19|89.89|91.3|90|91.17|89.87|79
1668914700000|2022-11-20 03:25:00|91.2|89.9|91.28|89.98|91.3|90|91.15|89.85|76
1668915000000|2022-11-20 03:30:00|91.27|89.97|91.3|90|91.31|90.01|91.26|89.96|49
1668915300000|2022-11-20 03:35:00|91.29|89.99|91.29|89.99|91.31|90.01|91.27|89.97|10
1668915600000|2022-11-20 03:40:00|91.28|89.98|91.28|89.98|91.3|90|91.28|89.98|5
1668915900000|2022-11-20 03:45:00|91.29|89.99|91.32|90.02|91.32|90.02|91.22|89.92|32
1668916200000|2022-11-20 03:50:00|91.31|90.01|91.36|90.06|91.36|90.06|91.31|90.01|23
1668916500000|2022-11-20 03:55:00|91.35|90.05|91.26|89.96|91.36|90.06|91.25|89.95|51
1668916800000|2022-11-20 04:00:00|91.29|89.99|91.47|90.17|91.48|90.18|91.29|89.99|34
1668917100000|2022-11-20 04:05:00|91.48|90.18|91.53|90.23|91.55|90.25|91.41|90.11|23
1668917400000|2022-11-20 04:10:00|91.52|90.22|91.47|90.17|91.53|90.23|91.44|90.14|46
1668917700000|2022-11-20 04:15:00|91.48|90.18|91.48|90.18|91.54|90.24|91.44|90.14|70
1668918000000|2022-11-20 04:20:00|91.47|90.17|91.46|90.16|91.49|90.19|91.44|90.14|65
1668918300000|2022-11-20 04:25:00|91.47|90.17|91.49|90.19|91.5|90.2|91.45|90.15|32
1668918600000|2022-11-20 04:30:00|91.51|90.21|91.39|90.09|91.51|90.21|91.37|90.07|50
1668918900000|2022-11-20 04:35:00|91.4|90.1|91.38|90.08|91.51|90.21|91.37|90.07|59
1668919200000|2022-11-20 04:40:00|91.37|90.07|91.5|90.2|91.51|90.21|91.37|90.07|47
1668919500000|2022-11-20 04:45:00|91.49|90.19|91.47|90.17|91.5|90.2|91.44|90.14|23
1668919800000|2022-11-20 04:50:00|91.49|90.19|91.46|90.16|91.49|90.19|91.44|90.14|15
1668920100000|2022-11-20 04:55:00|91.47|90.17|91.46|90.16|91.48|90.18|91.42|90.12|23
1668920400000|2022-11-20 05:00:00|91.47|90.17|91.52|90.22|91.56|90.26|91.47|90.17|42
1668920700000|2022-11-20 05:05:00|91.51|90.21|91.3|90|91.51|90.21|91.29|89.99|47
1668921000000|2022-11-20 05:10:00|91.27|89.97|91.2|89.9|91.31|90.01|91.16|89.86|31
1668921300000|2022-11-20 05:15:00|91.21|89.91|91.21|89.91|91.22|89.92|91.19|89.89|26
1668921600000|2022-11-20 05:20:00|91.3|90|91.29|89.99|91.3|90|91.24|89.94|32
1668921900000|2022-11-20 05:25:00|91.3|90|91.3|90|91.31|90.01|91.28|89.98|17
1668922200000|2022-11-20 05:30:00|91.29|89.99|91.29|89.99|91.32|90.02|91.26|89.96|48
1668922500000|2022-11-20 05:35:00|91.3|90|91.3|90|91.3|90|91.28|89.98|20
1668922800000|2022-11-20 05:40:00|91.29|89.99|91.38|90.08|91.42|90.12|91.29|89.99|37
1668923100000|2022-11-20 05:45:00|91.39|90.09|91.39|90.09|91.4|90.1|91.38|90.08|35
1668923400000|2022-11-20 05:50:00|91.38|90.08|91.4|90.1|91.41|90.11|91.37|90.07|24
1668923700000|2022-11-20 05:55:00|91.41|90.11|91.41|90.11|91.42|90.12|91.3|90|18
1668924000000|2022-11-20 06:00:00|91.42|90.12|91.42|90.12|91.42|90.12|91.41|90.11|5
1668924300000|2022-11-20 06:05:00|91.43|90.13|91.51|90.21|91.52|90.22|91.42|90.12|55
1668924600000|2022-11-20 06:10:00|91.52|90.22|91.42|90.12|91.52|90.22|91.39|90.09|18
1668924900000|2022-11-20 06:15:00|91.41|90.11|91.64|90.34|91.64|90.34|91.37|90.07|67
1668925200000|2022-11-20 06:20:00|91.67|90.37|91.62|90.32|91.71|90.41|91.59|90.29|38
1668925500000|2022-11-20 06:25:00|91.63|90.33|91.71|90.41|91.71|90.41|91.6|90.3|48
1668925800000|2022-11-20 06:30:00|91.7|90.4|91.92|90.62|91.93|90.63|91.7|90.4|31
1668926100000|2022-11-20 06:35:00|91.93|90.63|91.92|90.62|91.97|90.67|91.89|90.59|28
1668926400000|2022-11-20 06:40:00|91.93|90.63|91.9|90.6|91.93|90.63|91.89|90.59|13
1668926700000|2022-11-20 06:45:00|91.91|90.61|91.69|90.39|91.91|90.61|91.69|90.39|41
1668927000000|2022-11-20 06:50:00|91.67|90.37|91.79|90.49|91.79|90.49|91.61|90.31|65
1668927300000|2022-11-20 06:55:00|91.78|90.48|91.79|90.49|91.8|90.5|91.77|90.47|28
1668927600000|2022-11-20 07:00:00|91.8|90.5|91.84|90.54|91.84|90.54|91.74|90.44|47
1668927900000|2022-11-20 07:05:00|91.82|90.52|91.88|90.58|91.89|90.59|91.79|90.49|38
1668928200000|2022-11-20 07:10:00|91.89|90.59|91.92|90.62|91.95|90.65|91.87|90.57|40
1668928500000|2022-11-20 07:15:00|91.91|90.61|91.97|90.67|91.97|90.67|91.83|90.53|51
1668928800000|2022-11-20 07:20:00|91.96|90.66|91.99|90.69|91.99|90.69|91.92|90.62|62
1668929100000|2022-11-20 07:25:00|92|90.7|91.87|90.57|92.04|90.74|91.86|90.56|90
1668929400000|2022-11-20 07:30:00|91.88|90.58|91.79|90.49|91.89|90.59|91.76|90.46|36
1668929700000|2022-11-20 07:35:00|91.8|90.5|91.8|90.5|91.84|90.54|91.75|90.45|47
1668930000000|2022-11-20 07:40:00|91.77|90.47|91.89|90.59|91.9|90.6|91.77|90.47|22
1668930300000|2022-11-20 07:45:00|91.9|90.6|91.87|90.57|91.96|90.66|91.84|90.54|33
1668930600000|2022-11-20 07:50:00|91.88|90.58|91.84|90.54|91.89|90.59|91.76|90.46|56
1668930900000|2022-11-20 07:55:00|91.83|90.53|91.73|90.43|91.84|90.54|91.73|90.43|39
1668931200000|2022-11-20 08:00:00|91.74|90.44|91.83|90.53|91.85|90.55|91.74|90.44|50
1668931500000|2022-11-20 08:05:00|91.82|90.52|91.85|90.55|91.85|90.55|91.82|90.52|4
1668931800000|2022-11-20 08:10:00|91.84|90.54|91.82|90.52|91.85|90.55|91.82|90.52|23
1668932100000|2022-11-20 08:15:00|91.81|90.51|91.68|90.38|91.82|90.52|91.67|90.37|63
1668932400000|2022-11-20 08:20:00|91.69|90.39|91.73|90.43|91.73|90.43|91.57|90.27|47
1668932700000|2022-11-20 08:25:00|91.72|90.42|91.76|90.46|91.78|90.48|91.72|90.42|37
1668933000000|2022-11-20 08:30:00|91.77|90.47|91.67|90.37|91.79|90.49|91.64|90.34|50
1668933300000|2022-11-20 08:35:00|91.68|90.38|91.39|90.09|91.68|90.38|91.33|90.03|104
1668933600000|2022-11-20 08:40:00|91.4|90.1|90.6|89.3|91.44|90.14|90.55|89.25|401
1668933900000|2022-11-20 08:45:00|90.61|89.31|90.62|89.32|90.74|89.44|90.46|89.16|188
1668934200000|2022-11-20 08:50:00|90.61|89.31|90.85|89.55|90.91|89.61|90.57|89.27|108
1668934500000|2022-11-20 08:55:00|90.84|89.54|90.83|89.53|90.85|89.55|90.65|89.35|103
1668934800000|2022-11-20 09:00:00|90.81|89.51|90.85|89.55|90.85|89.55|90.7|89.4|74
1668935100000|2022-11-20 09:05:00|90.84|89.54|91.1|89.8|91.14|89.84|90.82|89.52|56
1668935400000|2022-11-20 09:10:00|91.15|89.85|91.14|89.84|91.15|89.85|91.03|89.73|65
1668935700000|2022-11-20 09:15:00|91.15|89.85|91.23|89.93|91.24|89.94|91.12|89.82|27
1668936000000|2022-11-20 09:20:00|91.21|89.91|91.4|90.1|91.4|90.1|91.21|89.91|13
1668936300000|2022-11-20 09:25:00|91.38|90.08|91.33|90.03|91.41|90.11|91.31|90.01|45
1668936600000|2022-11-20 09:30:00|91.34|90.04|91.33|90.03|91.41|90.11|91.31|90.01|36
1668936900000|2022-11-20 09:35:00|91.32|90.02|91.45|90.15|91.45|90.15|91.3|90|16
1668937200000|2022-11-20 09:40:00|91.5|90.2|91.51|90.21|91.51|90.21|91.44|90.14|21
1668937500000|2022-11-20 09:45:00|91.5|90.2|91.22|89.92|91.5|90.2|91.19|89.89|62
1668937800000|2022-11-20 09:50:00|91.23|89.93|91.23|89.93|91.25|89.95|91.23|89.93|27
1668938100000|2022-11-20 09:55:00|91.22|89.92|91.19|89.89|91.22|89.92|91.04|89.74|47
1668938400000|2022-11-20 10:00:00|91.18|89.88|91.29|89.99|91.29|89.99|91.18|89.88|40
1668938700000|2022-11-20 10:05:00|91.3|90|91.32|90.02|91.32|90.02|91.27|89.97|24
1668939000000|2022-11-20 10:10:00|91.35|90.05|91.44|90.14|91.44|90.14|91.35|90.05|38
1668939300000|2022-11-20 10:15:00|91.45|90.15|91.42|90.12|91.45|90.15|91.42|90.12|10
1668939600000|2022-11-20 10:20:00|91.39|90.09|91.39|90.09|91.43|90.13|91.37|90.07|24
1668939900000|2022-11-20 10:25:00|91.38|90.08|91.33|90.03|91.4|90.1|91.33|90.03|35
1668940200000|2022-11-20 10:30:00|91.34|90.04|91.4|90.1|91.41|90.11|91.3|90|20
1668940500000|2022-11-20 10:35:00|91.38|90.08|91.13|89.83|91.38|90.08|91.11|89.81|73
1668940800000|2022-11-20 10:40:00|91.16|89.86|90.62|89.32|91.22|89.92|90.44|89.14|173
1668941100000|2022-11-20 10:45:00|90.61|89.31|90.79|89.49|90.79|89.49|90.53|89.23|123
1668941400000|2022-11-20 10:50:00|90.78|89.48|90.92|89.62|90.92|89.62|90.75|89.45|12
1668941700000|2022-11-20 10:55:00|90.93|89.63|90.85|89.55|90.93|89.63|90.82|89.52|63
1668942000000|2022-11-20 11:00:00|90.84|89.54|90.85|89.55|90.85|89.55|90.84|89.54|2
1668942300000|2022-11-20 11:05:00|90.84|89.54|90.94|89.64|90.94|89.64|90.8|89.5|25
1668942600000|2022-11-20 11:10:00|90.93|89.63|90.93|89.63|90.94|89.64|90.92|89.62|15
1668942900000|2022-11-20 11:15:00|90.94|89.64|90.54|89.24|90.94|89.64|90.44|89.14|71
1668943200000|2022-11-20 11:20:00|90.56|89.26|90.64|89.34|90.74|89.44|90.56|89.26|110
1668943500000|2022-11-20 11:25:00|90.65|89.35|90.53|89.23|90.65|89.35|90.4|89.1|71
1668943800000|2022-11-20 11:30:00|90.54|89.24|89.41|88.11|90.54|89.24|89.38|88.08|358
1668944100000|2022-11-20 11:35:00|89.4|88.1|89.54|88.24|89.82|88.52|89.3|88|275
1668944400000|2022-11-20 11:40:00|89.56|88.26|89.55|88.25|89.83|88.53|89.55|88.25|91
1668944700000|2022-11-20 11:45:00|89.54|88.24|89.74|88.44|89.81|88.51|89.54|88.24|116
1668945000000|2022-11-20 11:50:00|89.73|88.43|89.56|88.26|89.75|88.45|89.55|88.25|47
1668945300000|2022-11-20 11:55:00|89.55|88.25|89.34|88.04|89.6|88.3|89.3|88|92
1668945600000|2022-11-20 12:00:00|89.3|88|89.52|88.22|89.53|88.23|88.92|87.62|205
1668945900000|2022-11-20 12:05:00|89.54|88.24|89.41|88.11|89.56|88.26|89.38|88.08|109
1668946200000|2022-11-20 12:10:00|89.4|88.1|89.21|87.91|89.4|88.1|89.11|87.81|121
1668946500000|2022-11-20 12:15:00|89.22|87.92|89.31|88.01|89.31|88.01|89.08|87.78|82
1668946800000|2022-11-20 12:20:00|89.29|87.99|89.59|88.29|89.72|88.42|89.21|87.91|123
1668947100000|2022-11-20 12:25:00|89.58|88.28|89.6|88.3|89.66|88.36|89.56|88.26|93
1668947400000|2022-11-20 12:30:00|89.58|88.28|89.69|88.39|89.75|88.45|89.57|88.27|130
1668947700000|2022-11-20 12:35:00|89.67|88.37|89.8|88.5|89.84|88.54|89.6|88.3|83
1668948000000|2022-11-20 12:40:00|89.79|88.49|89.72|88.42|89.81|88.51|89.68|88.38|78
1668948300000|2022-11-20 12:45:00|89.71|88.41|89.61|88.31|89.71|88.41|89.57|88.27|22
1668948600000|2022-11-20 12:50:00|89.6|88.3|89.61|88.31|89.64|88.34|89.58|88.28|15
1668948900000|2022-11-20 12:55:00|89.6|88.3|89.58|88.28|89.61|88.31|89.54|88.24|59
1668949200000|2022-11-20 13:00:00|89.59|88.29|89.69|88.39|89.7|88.4|89.5|88.2|185
1668949500000|2022-11-20 13:05:00|89.71|88.41|89.7|88.4|89.71|88.41|89.68|88.38|39
1668949800000|2022-11-20 13:10:00|89.69|88.39|89.71|88.41|89.76|88.46|89.69|88.39|44
1668950100000|2022-11-20 13:15:00|89.72|88.42|89.79|88.49|89.85|88.55|89.71|88.41|80
1668950400000|2022-11-20 13:20:00|89.78|88.48|89.7|88.4|89.8|88.5|89.69|88.39|78
1668950700000|2022-11-20 13:25:00|89.69|88.39|89.69|88.39|89.71|88.41|89.68|88.38|43
1668951000000|2022-11-20 13:30:00|89.68|88.38|89.69|88.39|89.7|88.4|89.59|88.29|67
1668951300000|2022-11-20 13:35:00|89.7|88.4|89.78|88.48|89.92|88.62|89.69|88.39|90
1668951600000|2022-11-20 13:40:00|89.77|88.47|89.79|88.49|89.84|88.54|89.76|88.46|124
1668951900000|2022-11-20 13:45:00|89.78|88.48|89.97|88.67|89.97|88.67|89.76|88.46|82
1668952200000|2022-11-20 13:50:00|89.96|88.66|90.01|88.71|90.02|88.72|89.95|88.65|24
1668952500000|2022-11-20 13:55:00|90.03|88.73|90.05|88.75|90.07|88.77|89.97|88.67|40
1668952800000|2022-11-20 14:00:00|89.99|88.69|89.99|88.69|90|88.7|89.95|88.65|29
1668953100000|2022-11-20 14:05:00|89.98|88.68|90.03|88.73|90.04|88.74|89.88|88.58|70
1668953400000|2022-11-20 14:10:00|90.04|88.74|90.11|88.81|90.15|88.85|90.04|88.74|60
1668953700000|2022-11-20 14:15:00|90.1|88.8|89.98|88.68|90.11|88.81|89.96|88.66|62
1668954000000|2022-11-20 14:20:00|89.99|88.69|90.01|88.71|90.01|88.71|89.91|88.61|77
1668954300000|2022-11-20 14:25:00|90|88.7|90.04|88.74|90.05|88.75|90|88.7|37
1668954600000|2022-11-20 14:30:00|90.03|88.73|89.91|88.61|90.04|88.74|89.88|88.58|80
1668954900000|2022-11-20 14:35:00|89.92|88.62|89.8|88.5|89.92|88.62|89.71|88.41|49
1668955200000|2022-11-20 14:40:00|89.79|88.49|89.94|88.64|89.94|88.64|89.78|88.48|34
1668955500000|2022-11-20 14:45:00|89.95|88.65|89.81|88.51|89.96|88.66|89.72|88.42|42
1668955800000|2022-11-20 14:50:00|89.78|88.48|89.68|88.38|89.81|88.51|89.68|88.38|27
1668956100000|2022-11-20 14:55:00|89.7|88.4|89.69|88.39|89.71|88.41|89.64|88.34|32
1668956400000|2022-11-20 15:00:00|89.68|88.38|89.57|88.27|89.72|88.42|89.56|88.26|57
1668956700000|2022-11-20 15:05:00|89.56|88.26|89.69|88.39|89.7|88.4|89.56|88.26|57
1668957000000|2022-11-20 15:10:00|89.7|88.4|89.8|88.5|89.81|88.51|89.69|88.39|18
1668957300000|2022-11-20 15:15:00|89.82|88.52|89.78|88.48|89.98|88.68|89.77|88.47|76
1668957600000|2022-11-20 15:20:00|89.79|88.49|89.74|88.44|89.79|88.49|89.67|88.37|29
1668957900000|2022-11-20 15:25:00|89.75|88.45|89.74|88.44|89.78|88.48|89.73|88.43|33
1668958200000|2022-11-20 15:30:00|89.75|88.45|89.83|88.53|89.9|88.6|89.75|88.45|59
1668958500000|2022-11-20 15:35:00|89.84|88.54|89.99|88.69|90|88.7|89.8|88.5|54
1668958800000|2022-11-20 15:40:00|89.98|88.68|89.97|88.67|90.1|88.8|89.97|88.67|30
1668959100000|2022-11-20 15:45:00|89.98|88.68|89.91|88.61|89.99|88.69|89.78|88.48|94
1668959400000|2022-11-20 15:50:00|89.9|88.6|89.91|88.61|89.96|88.66|89.88|88.58|35
1668959700000|2022-11-20 15:55:00|89.9|88.6|89.84|88.54|89.94|88.64|89.82|88.52|55
1668960000000|2022-11-20 16:00:00|89.82|88.52|89.82|88.52|89.83|88.53|89.79|88.49|17
1668960300000|2022-11-20 16:05:00|89.83|88.53|89.44|88.14|89.94|88.64|89.44|88.14|92
1668960600000|2022-11-20 16:10:00|89.45|88.15|89.49|88.19|89.55|88.25|89.43|88.13|68
1668960900000|2022-11-20 16:15:00|89.5|88.2|89.45|88.15|89.54|88.24|89.44|88.14|50
1668961200000|2022-11-20 16:20:00|89.44|88.14|89.53|88.23|89.54|88.24|89.44|88.14|52
1668961500000|2022-11-20 16:25:00|89.54|88.24|89.6|88.3|89.6|88.3|89.5|88.2|25
1668961800000|2022-11-20 16:30:00|89.59|88.29|89.6|88.3|89.6|88.3|89.59|88.29|2
1668962100000|2022-11-20 16:35:00|89.58|88.28|89.53|88.23|89.58|88.28|89.48|88.18|32
1668962400000|2022-11-20 16:40:00|89.54|88.24|89.43|88.13|89.63|88.33|89.42|88.12|80
1668962700000|2022-11-20 16:45:00|89.44|88.14|89.53|88.23|89.54|88.24|89.37|88.07|57
1668963000000|2022-11-20 16:50:00|89.5|88.2|89.54|88.24|89.55|88.25|89.5|88.2|23
1668963300000|2022-11-20 16:55:00|89.55|88.25|89.7|88.4|89.7|88.4|89.53|88.23|23
1668963600000|2022-11-20 17:00:00|89.69|88.39|89.57|88.27|89.69|88.39|89.56|88.26|43
1668963900000|2022-11-20 17:05:00|89.59|88.29|89.57|88.27|89.61|88.31|89.54|88.24|72
1668964200000|2022-11-20 17:10:00|89.56|88.26|89.57|88.27|89.6|88.3|89.54|88.24|33
1668964500000|2022-11-20 17:15:00|89.56|88.26|89.59|88.29|89.61|88.31|89.53|88.23|115
1668964800000|2022-11-20 17:20:00|89.58|88.28|89.59|88.29|89.6|88.3|89.56|88.26|30
1668965100000|2022-11-20 17:25:00|89.6|88.3|89.69|88.39|89.7|88.4|89.58|88.28|25
1668965400000|2022-11-20 17:30:00|89.68|88.38|89.84|88.54|89.84|88.54|89.67|88.37|83
1668965700000|2022-11-20 17:35:00|89.85|88.55|89.93|88.63|89.94|88.64|89.82|88.52|64
1668966000000|2022-11-20 17:40:00|89.98|88.68|89.91|88.61|90|88.7|89.87|88.57|41
1668966300000|2022-11-20 17:45:00|89.92|88.62|89.81|88.51|89.92|88.62|89.77|88.47|38
1668966600000|2022-11-20 17:50:00|89.82|88.52|89.5|88.2|89.82|88.52|89.3|88|96
1668966900000|2022-11-20 17:55:00|89.49|88.19|89.41|88.11|89.51|88.21|89.3|88|125
1668967200000|2022-11-20 18:00:00|89.4|88.1|89.37|88.07|89.5|88.2|89.26|87.96|146
1668967500000|2022-11-20 18:05:00|89.39|88.09|89.78|88.48|89.85|88.55|89.39|88.09|96
1668967800000|2022-11-20 18:10:00|89.77|88.47|89.79|88.49|89.82|88.52|89.7|88.4|89
1668968100000|2022-11-20 18:15:00|89.73|88.43|89.92|88.62|89.96|88.66|89.68|88.38|91
1668968400000|2022-11-20 18:20:00|89.93|88.63|89.85|88.55|89.95|88.65|89.85|88.55|71
1668968700000|2022-11-20 18:25:00|89.86|88.56|89.79|88.49|89.9|88.6|89.77|88.47|43
1668969000000|2022-11-20 18:30:00|89.78|88.48|89.78|88.48|89.8|88.5|89.78|88.48|19
1668969300000|2022-11-20 18:35:00|89.79|88.49|89.7|88.4|89.8|88.5|89.69|88.39|18
1668969600000|2022-11-20 18:40:00|89.69|88.39|89.62|88.32|89.71|88.41|89.62|88.32|32
1668969900000|2022-11-20 18:45:00|89.73|88.43|89.65|88.35|89.79|88.49|89.65|88.35|33
1668970200000|2022-11-20 18:50:00|89.66|88.36|89.75|88.45|89.76|88.46|89.66|88.36|72
1668970500000|2022-11-20 18:55:00|89.74|88.44|89.89|88.59|89.9|88.6|89.64|88.34|77
1668970800000|2022-11-20 19:00:00|89.88|88.58|89.78|88.48|89.9|88.6|89.75|88.45|70
1668971100000|2022-11-20 19:05:00|89.79|88.49|89.81|88.51|89.82|88.52|89.78|88.48|21
1668971400000|2022-11-20 19:10:00|89.82|88.52|89.7|88.4|89.82|88.52|89.67|88.37|54
1668971700000|2022-11-20 19:15:00|89.71|88.41|89.79|88.49|89.8|88.5|89.68|88.38|29
1668972000000|2022-11-20 19:20:00|89.8|88.5|89.81|88.51|89.82|88.52|89.78|88.48|31
1668972300000|2022-11-20 19:25:00|89.8|88.5|89.81|88.51|89.83|88.53|89.8|88.5|14
1668972600000|2022-11-20 19:30:00|89.8|88.5|89.8|88.5|89.82|88.52|89.78|88.48|21
1668972900000|2022-11-20 19:35:00|89.81|88.51|89.79|88.49|89.81|88.51|89.78|88.48|21
1668973200000|2022-11-20 19:40:00|89.8|88.5|89.87|88.57|89.88|88.58|89.78|88.48|26
1668973500000|2022-11-20 19:45:00|89.88|88.58|89.97|88.67|89.98|88.68|89.86|88.56|28
1668973800000|2022-11-20 19:50:00|89.98|88.68|89.89|88.59|90|88.7|89.8|88.5|35
1668974100000|2022-11-20 19:55:00|89.9|88.6|90.19|88.89|90.34|89.04|89.89|88.59|182
1668974400000|2022-11-20 20:00:00|90.18|88.88|90.01|88.71|90.21|88.91|90.01|88.71|85
1668974700000|2022-11-20 20:05:00|90|88.7|89.84|88.54|90.02|88.72|89.83|88.53|54
1668975000000|2022-11-20 20:10:00|89.85|88.55|89.65|88.35|89.96|88.66|89.63|88.33|51
1668975300000|2022-11-20 20:15:00|89.66|88.36|89.68|88.38|89.8|88.5|89.65|88.35|138
1668975600000|2022-11-20 20:20:00|89.69|88.39|89.69|88.39|89.78|88.48|89.34|88.04|158
1668975900000|2022-11-20 20:25:00|89.68|88.38|89.2|87.9|89.69|88.39|89.06|87.76|159
1668976200000|2022-11-20 20:30:00|89.25|87.95|89.22|87.92|89.32|88.02|89.01|87.71|121
1668976500000|2022-11-20 20:35:00|89.21|87.91|89.22|87.92|89.23|87.93|89.09|87.79|65
1668976800000|2022-11-20 20:40:00|89.23|87.93|89.21|87.91|89.23|87.93|89.15|87.85|59
1668977100000|2022-11-20 20:45:00|89.23|87.93|89.24|87.94|89.37|88.07|89.22|87.92|55
1668977400000|2022-11-20 20:50:00|89.25|87.95|89.32|88.02|89.33|88.03|89.24|87.94|66
1668977700000|2022-11-20 20:55:00|89.31|88.01|89.37|88.07|89.38|88.08|89.27|87.97|49
1668978000000|2022-11-20 21:00:00|89.36|88.06|89.34|88.04|89.38|88.08|89.26|87.96|109
1668978300000|2022-11-20 21:05:00|89.33|88.03|89.31|88.01|89.35|88.05|89.24|87.94|37
1668978600000|2022-11-20 21:10:00|89.3|88|89.25|87.95|89.35|88.05|89.25|87.95|21
1668978900000|2022-11-20 21:15:00|89.26|87.96|89.29|87.99|89.3|88|89.24|87.94|16
1668979200000|2022-11-20 21:20:00|89.27|87.97|89.33|88.03|89.34|88.04|89.25|87.95|16
1668979500000|2022-11-20 21:25:00|89.32|88.02|89.25|87.95|89.32|88.02|89.15|87.85|64
1668979800000|2022-11-20 21:30:00|89.24|87.94|88.82|87.52|89.29|87.99|88.6|87.3|199
1668980100000|2022-11-20 21:35:00|88.8|87.5|88.79|87.49|89.05|87.75|88.75|87.45|127
1668980400000|2022-11-20 21:40:00|88.8|87.5|88.79|87.49|89.04|87.74|88.69|87.39|73
1668980700000|2022-11-20 21:45:00|88.8|87.5|87.79|86.49|88.8|87.5|87.75|86.45|197
1668981000000|2022-11-20 21:50:00|87.85|86.55|87.39|86.09|88.21|86.91|87.27|85.97|400
1668981300000|2022-11-20 21:55:00|87.38|86.08|87.2|85.9|87.54|86.24|86.96|85.66|367
1668981600000|2022-11-20 22:00:00|87.19|85.89|87.4|86.1|87.42|86.12|86.68|85.38|369
1668981900000|2022-11-20 22:05:00|87.41|86.11|87.83|86.53|87.85|86.55|87.4|86.1|179
1668982200000|2022-11-20 22:10:00|87.84|86.54|87.77|86.47|87.99|86.69|87.62|86.32|150
1668982500000|2022-11-20 22:15:00|87.78|86.48|87.78|86.48|87.84|86.54|87.7|86.4|50
1668982800000|2022-11-20 22:20:00|87.79|86.49|88.19|86.89|88.19|86.89|87.74|86.44|79
1668983100000|2022-11-20 22:25:00|88.17|86.87|88.01|86.71|88.17|86.87|88|86.7|58
1668983400000|2022-11-20 22:30:00|88.02|86.72|87.89|86.59|88.02|86.72|87.67|86.37|128
1668983700000|2022-11-20 22:35:00|87.88|86.58|87.71|86.41|87.88|86.58|87.6|86.3|82
1668984000000|2022-11-20 22:40:00|87.68|86.38|87.71|86.41|87.71|86.41|87.37|86.07|84
1668984300000|2022-11-20 22:45:00|87.68|86.38|87.74|86.44|87.79|86.49|87.68|86.38|37
1668984600000|2022-11-20 22:50:00|87.75|86.45|87.76|86.46|87.8|86.5|87.75|86.45|34
1668984900000|2022-11-20 22:55:00|87.77|86.47|87.7|86.4|87.9|86.6|87.69|86.39|58
1668985200000|2022-11-20 23:00:00|87.71|86.41|87.7|86.4|88.01|86.71|87.69|86.39|64
1668985500000|2022-11-20 23:05:00|87.69|86.39|87.62|86.32|87.78|86.48|87.53|86.23|133
1668985800000|2022-11-20 23:10:00|87.67|86.37|87.97|86.67|88|86.7|87.67|86.37|51
1668986100000|2022-11-20 23:15:00|87.96|86.66|87.61|86.31|87.97|86.67|87.6|86.3|63
1668986400000|2022-11-20 23:20:00|87.62|86.32|87.63|86.33|87.8|86.5|87.6|86.3|41
1668986700000|2022-11-20 23:25:00|87.62|86.32|87.61|86.31|87.71|86.41|87.6|86.3|20
1668987000000|2022-11-20 23:30:00|87.62|86.32|87.6|86.3|87.76|86.46|87.58|86.28|37
1668987300000|2022-11-20 23:35:00|87.59|86.29|87.77|86.47|87.77|86.47|87.51|86.21|33
1668987600000|2022-11-20 23:40:00|87.74|86.44|87.62|86.32|87.83|86.53|87.6|86.3|32
1668987900000|2022-11-20 23:45:00|87.6|86.3|87.78|86.48|87.79|86.49|87.52|86.22|33
1668988200000|2022-11-20 23:50:00|87.77|86.47|87.78|86.48|87.81|86.51|87.68|86.38|24
1668988500000|2022-11-20 23:55:00|87.82|86.52|87.72|86.42|87.9|86.6|87.69|86.39|32
1668988800000|2022-11-21 00:00:00|87.71|86.41|87.54|86.24|87.81|86.51|87.53|86.23|50
1668989100000|2022-11-21 00:05:00|87.53|86.23|87.43|86.13|87.64|86.34|87|85.7|227
1668989400000|2022-11-21 00:10:00|87.44|86.14|87.51|86.21|87.77|86.47|87.42|86.12|107
1668989700000|2022-11-21 00:15:00|87.54|86.24|88.09|86.79|88.09|86.79|87.54|86.24|58
1668990000000|2022-11-21 00:20:00|88.07|86.77|87.82|86.52|88.08|86.78|87.79|86.49|79
1668990300000|2022-11-21 00:25:00|87.81|86.51|87.97|86.67|88.04|86.74|87.81|86.51|31
1668990600000|2022-11-21 00:30:00|87.99|86.69|87.66|86.36|88.07|86.77|87.63|86.33|81
1668990900000|2022-11-21 00:35:00|87.65|86.35|87.86|86.56|87.91|86.61|87.49|86.19|146
1668991200000|2022-11-21 00:40:00|87.9|86.6|87.83|86.53|87.91|86.61|87.71|86.41|69
1668991500000|2022-11-21 00:45:00|87.81|86.51|88.2|86.9|88.23|86.93|87.73|86.43|56
1668991800000|2022-11-21 00:50:00|88.21|86.91|88.52|87.22|88.53|87.23|88.21|86.91|85
1668992100000|2022-11-21 00:55:00|88.53|87.23|88.49|87.19|88.6|87.3|88.38|87.08|113
1668992400000|2022-11-21 01:00:00|88.5|87.2|88.38|87.08|88.5|87.2|88.26|86.96|56
1668992700000|2022-11-21 01:05:00|88.4|87.1|88.19|86.89|88.4|87.1|88.19|86.89|66
1668993000000|2022-11-21 01:10:00|88.17|86.87|88.07|86.77|88.17|86.87|88.03|86.73|25
1668993300000|2022-11-21 01:15:00|88.1|86.8|88.05|86.75|88.11|86.81|87.97|86.67|134
1668993600000|2022-11-21 01:20:00|88.08|86.78|88.01|86.71|88.12|86.82|87.95|86.65|38
1668993900000|2022-11-21 01:25:00|87.98|86.68|87.99|86.69|87.99|86.69|87.97|86.67|11
1668994200000|2022-11-21 01:30:00|88|86.7|87.9|86.6|88.02|86.72|87.9|86.6|45
1668994500000|2022-11-21 01:35:00|87.91|86.61|87.9|86.6|88.02|86.72|87.79|86.49|74
1668994800000|2022-11-21 01:40:00|87.91|86.61|88.31|87.01|88.31|87.01|87.88|86.58|66
1668995100000|2022-11-21 01:45:00|88.32|87.02|88.1|86.8|88.32|87.02|88.07|86.77|134
1668995400000|2022-11-21 01:50:00|88.09|86.79|88.1|86.8|88.16|86.86|88|86.7|107
1668995700000|2022-11-21 01:55:00|88.08|86.78|87.72|86.42|88.1|86.8|87.59|86.29|117
1668996000000|2022-11-21 02:00:00|87.73|86.43|87.67|86.37|87.83|86.53|87.57|86.27|133
1668996300000|2022-11-21 02:05:00|87.68|86.38|86.57|85.27|87.72|86.42|86.55|85.25|291
1668996600000|2022-11-21 02:10:00|86.55|85.25|86.74|85.44|87.1|85.8|86.2|84.9|394
1668996900000|2022-11-21 02:15:00|86.73|85.43|86.34|85.04|86.76|85.46|86.02|84.72|285
1668997200000|2022-11-21 02:20:00|86.35|85.05|86.23|84.93|86.83|85.53|85.95|84.65|289
1668997500000|2022-11-21 02:25:00|86.21|84.91|86.43|85.13|86.52|85.22|86.21|84.91|149
1668997800000|2022-11-21 02:30:00|86.42|85.12|86.5|85.2|86.63|85.33|86|84.7|148
1668998100000|2022-11-21 02:35:00|86.52|85.22|86.72|85.42|86.8|85.5|86.41|85.11|136
1668998400000|2022-11-21 02:40:00|86.73|85.43|86.85|85.55|86.98|85.68|86.68|85.38|81
1668998700000|2022-11-21 02:45:00|86.86|85.56|86.83|85.53|86.92|85.62|86.75|85.45|46
1668999000000|2022-11-21 02:50:00|86.79|85.49|86.87|85.57|86.92|85.62|86.73|85.43|63
1668999300000|2022-11-21 02:55:00|86.86|85.56|86.83|85.53|86.92|85.62|86.65|85.35|75
1668999600000|2022-11-21 03:00:00|86.82|85.52|86.92|85.62|87.09|85.79|86.56|85.26|74
1668999900000|2022-11-21 03:05:00|86.83|85.53|86.82|85.52|86.87|85.57|86.58|85.28|76
1669000200000|2022-11-21 03:10:00|86.79|85.49|86.71|85.41|86.82|85.52|86.67|85.37|60
1669000500000|2022-11-21 03:15:00|86.72|85.42|86.33|85.03|86.72|85.42|86.33|85.03|152
1669000800000|2022-11-21 03:20:00|86.32|85.02|86.13|84.83|86.53|85.23|86.05|84.75|140
1669001100000|2022-11-21 03:25:00|86.12|84.82|86.3|85|86.65|85.35|85.98|84.68|201
1669001400000|2022-11-21 03:30:00|86.33|85.03|86.65|85.35|86.72|85.42|86.33|85.03|137
1669001700000|2022-11-21 03:35:00|86.64|85.34|86.69|85.39|86.75|85.45|86.48|85.18|92
1669002000000|2022-11-21 03:40:00|86.71|85.41|86.74|85.44|86.84|85.54|86.71|85.41|54
1669002300000|2022-11-21 03:45:00|86.73|85.43|86.84|85.54|86.88|85.58|86.67|85.37|51
1669002600000|2022-11-21 03:50:00|86.83|85.53|86.94|85.64|87.11|85.81|86.79|85.49|105
1669002900000|2022-11-21 03:55:00|86.88|85.58|86.91|85.61|87.02|85.72|86.77|85.47|83
1669003200000|2022-11-21 04:00:00|86.9|85.6|86.82|85.52|87.17|85.87|86.77|85.47|202
1669003500000|2022-11-21 04:05:00|86.84|85.54|87.01|85.71|87.1|85.8|86.69|85.39|120
1669003800000|2022-11-21 04:10:00|86.94|85.64|87.08|85.78|87.21|85.91|86.94|85.64|75
1669004100000|2022-11-21 04:15:00|87.15|85.85|87.48|86.18|87.48|86.18|87.15|85.85|268
1669004400000|2022-11-21 04:20:00|87.49|86.19|87.26|85.96|87.49|86.19|87.26|85.96|117
1669004700000|2022-11-21 04:25:00|87.25|85.95|87.21|85.91|87.25|85.95|87.04|85.74|88
1669005000000|2022-11-21 04:30:00|87.18|85.88|86.9|85.6|87.21|85.91|86.9|85.6|98
1669005300000|2022-11-21 04:35:00|86.92|85.62|86.99|85.69|87.07|85.77|86.88|85.58|42
1669005600000|2022-11-21 04:40:00|87|85.7|86.91|85.61|87|85.7|86.86|85.56|24
1669005900000|2022-11-21 04:45:00|86.88|85.58|86.51|85.21|86.91|85.61|86.34|85.04|176
1669006200000|2022-11-21 04:50:00|86.52|85.22|86.5|85.2|86.6|85.3|86.41|85.11|90
1669006500000|2022-11-21 04:55:00|86.58|85.28|86.59|85.29|86.6|85.3|86.48|85.18|43
1669006800000|2022-11-21 05:00:00|86.6|85.3|86.75|85.45|86.75|85.45|86.52|85.22|101
1669007100000|2022-11-21 05:05:00|86.69|85.39|86.85|85.55|86.9|85.6|86.69|85.39|53
1669007400000|2022-11-21 05:10:00|86.87|85.57|86.93|85.63|86.98|85.68|86.84|85.54|84
1669007700000|2022-11-21 05:15:00|86.97|85.67|87.03|85.73|87.06|85.76|86.93|85.63|101
1669008000000|2022-11-21 05:20:00|87.04|85.74|86.92|85.62|87.06|85.76|86.9|85.6|107
1669008300000|2022-11-21 05:25:00|86.91|85.61|87.06|85.76|87.06|85.76|86.91|85.61|53
1669008600000|2022-11-21 05:30:00|87.05|85.75|86.84|85.54|87.08|85.78|86.83|85.53|68
1669008900000|2022-11-21 05:35:00|86.88|85.58|87.16|85.86|87.16|85.86|86.84|85.54|32
1669009200000|2022-11-21 05:40:00|87.12|85.82|87.33|86.03|87.33|86.03|87.12|85.82|57
1669009500000|2022-11-21 05:45:00|87.32|86.02|87.49|86.19|87.49|86.19|87.32|86.02|20
1669009800000|2022-11-21 05:50:00|87.45|86.15|87.37|86.07|87.45|86.15|87.35|86.05|72
1669010100000|2022-11-21 05:55:00|87.4|86.1|87.37|86.07|87.4|86.1|87.16|85.86|92
1669010400000|2022-11-21 06:00:00|87.39|86.09|87.43|86.13|87.46|86.16|87.14|85.84|72
1669010700000|2022-11-21 06:05:00|87.49|86.19|87.22|85.92|87.49|86.19|87.22|85.92|84
1669011000000|2022-11-21 06:10:00|87.24|85.94|87.22|85.92|87.29|85.99|87.21|85.91|23
1669011300000|2022-11-21 06:15:00|87.23|85.93|87.26|85.96|87.26|85.96|87.06|85.76|58
1669011600000|2022-11-21 06:20:00|87.25|85.95|87.24|85.94|87.29|85.99|87.17|85.87|21
1669011900000|2022-11-21 06:25:00|87.25|85.95|87.09|85.79|87.29|85.99|86.96|85.66|75
1669012200000|2022-11-21 06:30:00|87.08|85.78|87|85.7|87.22|85.92|86.97|85.67|91
1669012500000|2022-11-21 06:35:00|87.01|85.71|86.91|85.61|87.02|85.72|86.85|85.55|80
1669012800000|2022-11-21 06:40:00|86.92|85.62|86.92|85.62|87|85.7|86.86|85.56|39
1669013100000|2022-11-21 06:45:00|86.93|85.63|86.93|85.63|87.04|85.74|86.86|85.56|55
1669013400000|2022-11-21 06:50:00|86.9|85.6|86.92|85.62|87.01|85.71|86.89|85.59|30
1669013700000|2022-11-21 06:55:00|86.91|85.61|86.9|85.6|86.91|85.61|86.73|85.43|54
1669014000000|2022-11-21 07:00:00|86.85|85.55|86.96|85.66|87|85.7|86.84|85.54|24
1669014300000|2022-11-21 07:05:00|86.95|85.65|86.95|85.65|86.96|85.66|86.92|85.62|39
1669014600000|2022-11-21 07:10:00|86.91|85.61|86.97|85.67|87.01|85.71|86.85|85.55|49
1669014900000|2022-11-21 07:15:00|86.96|85.66|86.99|85.69|87.02|85.72|86.96|85.66|60
1669015200000|2022-11-21 07:20:00|86.97|85.67|86.88|85.58|86.99|85.69|86.87|85.57|19
1669015500000|2022-11-21 07:25:00|86.89|85.59|86.88|85.58|86.89|85.59|86.87|85.57|21
1669015800000|2022-11-21 07:30:00|86.79|85.49|86.76|85.46|86.86|85.56|86.72|85.42|36
1669016100000|2022-11-21 07:35:00|86.77|85.47|86.75|85.45|86.87|85.57|86.66|85.36|54
1669016400000|2022-11-21 07:40:00|86.76|85.46|86.37|85.07|86.76|85.46|86.3|85|189
1669016700000|2022-11-21 07:45:00|86.42|85.12|86.5|85.2|86.61|85.31|86.25|84.95|155
1669017000000|2022-11-21 07:50:00|86.49|85.19|86.54|85.24|86.57|85.27|86.34|85.04|105
1669017300000|2022-11-21 07:55:00|86.56|85.26|86.42|85.12|86.56|85.26|86.39|85.09|76
1669017600000|2022-11-21 08:00:00|86.43|85.13|86.51|85.21|86.55|85.25|86.42|85.12|132
1669017900000|2022-11-21 08:05:00|86.5|85.2|86.2|84.9|86.5|85.2|86.18|84.88|59
1669018200000|2022-11-21 08:10:00|86.21|84.91|86.35|85.05|86.36|85.06|86.12|84.82|56
1669018500000|2022-11-21 08:15:00|86.36|85.06|86.25|84.95|86.36|85.06|86.24|84.94|32
1669018800000|2022-11-21 08:20:00|86.26|84.96|86.17|84.87|86.28|84.98|86.14|84.84|65
1669019100000|2022-11-21 08:25:00|86.16|84.86|86.27|84.97|86.29|84.99|86.16|84.86|36
1669019400000|2022-11-21 08:30:00|86.35|85.05|86.31|85.01|86.37|85.07|86.26|84.96|24
1669019700000|2022-11-21 08:35:00|86.21|84.91|86.14|84.84|86.35|85.05|86.13|84.83|44
1669020000000|2022-11-21 08:40:00|86.13|84.83|86.28|84.98|86.28|84.98|86.12|84.82|71
1669020300000|2022-11-21 08:45:00|86.3|85|86.29|84.99|86.45|85.15|86.23|84.93|46
1669020600000|2022-11-21 08:50:00|86.25|84.95|85.96|84.66|86.31|85.01|85.95|84.65|117
1669020900000|2022-11-21 08:55:00|86|84.7|86.06|84.76|86.2|84.9|85.97|84.67|84
1669021200000|2022-11-21 09:00:00|86.08|84.78|86.18|84.88|86.3|85|86.08|84.78|82
1669021500000|2022-11-21 09:05:00|86.17|84.87|86.01|84.71|86.18|84.88|85.76|84.46|120
1669021800000|2022-11-21 09:10:00|86|84.7|86.72|85.42|86.76|85.46|85.96|84.66|110
1669022100000|2022-11-21 09:15:00|86.69|85.39|86.81|85.51|86.87|85.57|86.51|85.21|73
1669022400000|2022-11-21 09:20:00|86.78|85.48|86.32|85.02|86.87|85.57|86.17|84.87|98
1669022700000|2022-11-21 09:25:00|86.3|85|85.52|84.22|86.35|85.05|85.28|83.98|237
1669023000000|2022-11-21 09:30:00|85.55|84.25|86.01|84.71|86.02|84.72|85.55|84.25|106
1669023300000|2022-11-21 09:35:00|86.02|84.72|86.01|84.71|86.13|84.83|85.85|84.55|121
1669023600000|2022-11-21 09:40:00|85.97|84.67|85.94|84.64|86.04|84.74|85.89|84.59|90
1669023900000|2022-11-21 09:45:00|85.96|84.66|86.04|84.74|86.19|84.89|85.89|84.59|106
1669024200000|2022-11-21 09:50:00|86.05|84.75|86.46|85.16|86.56|85.26|86.05|84.75|79
1669024500000|2022-11-21 09:55:00|86.45|85.15|86.32|85.02|86.49|85.19|86.32|85.02|37
1669024800000|2022-11-21 10:00:00|86.3|85|86.36|85.06|86.55|85.25|86.3|85|70
1669025100000|2022-11-21 10:05:00|86.35|85.05|86.09|84.79|86.4|85.1|86.08|84.78|70
1669025400000|2022-11-21 10:10:00|86.1|84.8|86.12|84.82|86.27|84.97|86.1|84.8|87
1669025700000|2022-11-21 10:15:00|86.08|84.78|86.18|84.88|86.23|84.93|86.06|84.76|30
1669026000000|2022-11-21 10:20:00|86.17|84.87|86.11|84.81|86.17|84.87|85.98|84.68|81
1669026300000|2022-11-21 10:25:00|86.1|84.8|85.89|84.59|86.1|84.8|85.89|84.59|54
1669026600000|2022-11-21 10:30:00|85.9|84.6|85.93|84.63|86.01|84.71|85.9|84.6|33
1669026900000|2022-11-21 10:35:00|85.95|84.65|86.04|84.74|86.04|84.74|85.94|84.64|30
1669027200000|2022-11-21 10:40:00|86.05|84.75|86.04|84.74|86.15|84.85|86.04|84.74|37
1669027500000|2022-11-21 10:45:00|86.05|84.75|86.29|84.99|86.34|85.04|86.05|84.75|47
1669027800000|2022-11-21 10:50:00|86.28|84.98|86.39|85.09|86.44|85.14|86.26|84.96|48
1669028100000|2022-11-21 10:55:00|86.38|85.08|86.37|85.07|86.5|85.2|86.29|84.99|63
1669028400000|2022-11-21 11:00:00|86.39|85.09|86.64|85.34|86.65|85.35|86.39|85.09|72
1669028700000|2022-11-21 11:05:00|86.65|85.35|86.48|85.18|86.65|85.35|86.46|85.16|53
1669029000000|2022-11-21 11:10:00|86.51|85.21|86.43|85.13|86.51|85.21|86.39|85.09|62
1669029300000|2022-11-21 11:15:00|86.44|85.14|86.33|85.03|86.53|85.23|86.33|85.03|71
1669029600000|2022-11-21 11:20:00|86.34|85.04|86.25|84.95|86.38|85.08|86.25|84.95|32
1669029900000|2022-11-21 11:25:00|86.26|84.96|86.15|84.85|86.32|85.02|86.14|84.84|32
1669030200000|2022-11-21 11:30:00|86.18|84.88|86.17|84.87|86.31|85.01|86.16|84.86|40
1669030500000|2022-11-21 11:35:00|86.22|84.92|85.99|84.69|86.22|84.92|85.99|84.69|50
1669030800000|2022-11-21 11:40:00|86|84.7|85.99|84.69|86.13|84.83|85.98|84.68|27
1669031100000|2022-11-21 11:45:00|86|84.7|86.01|84.71|86.05|84.75|85.98|84.68|24
1669031400000|2022-11-21 11:50:00|86.05|84.75|85.99|84.69|86.05|84.75|85.97|84.67|31
1669031700000|2022-11-21 11:55:00|85.97|84.67|85.9|84.6|85.97|84.67|85.87|84.57|39
1669032000000|2022-11-21 12:00:00|85.93|84.63|85.67|84.37|85.93|84.63|85.63|84.33|146
1669032300000|2022-11-21 12:05:00|85.66|84.36|85.47|84.17|85.72|84.42|85.44|84.14|123
1669032600000|2022-11-21 12:10:00|85.46|84.16|85.56|84.26|85.63|84.33|85.37|84.07|110
1669032900000|2022-11-21 12:15:00|85.55|84.25|85.63|84.33|85.64|84.34|85.55|84.25|69
1669033200000|2022-11-21 12:20:00|85.64|84.34|85.7|84.4|85.7|84.4|85.61|84.31|68
1669033500000|2022-11-21 12:25:00|85.76|84.46|85.67|84.37|85.78|84.48|85.64|84.34|83
1669033800000|2022-11-21 12:30:00|85.66|84.36|85.67|84.37|85.74|84.44|85.64|84.34|104
1669034100000|2022-11-21 12:35:00|85.68|84.38|85.56|84.26|85.71|84.41|85.51|84.21|91
1669034400000|2022-11-21 12:40:00|85.57|84.27|86.06|84.76|86.14|84.84|85.55|84.25|66
1669034700000|2022-11-21 12:45:00|86.07|84.77|86.12|84.82|86.28|84.98|85.96|84.66|113
1669035000000|2022-11-21 12:50:00|86.13|84.83|86.14|84.84|86.14|84.84|85.98|84.68|55
1669035300000|2022-11-21 12:55:00|86.13|84.83|86.03|84.73|86.13|84.83|85.97|84.67|50
1669035600000|2022-11-21 13:00:00|86.03|84.73|86.47|85.17|86.54|85.24|86|84.7|78
1669035900000|2022-11-21 13:05:00|86.48|85.18|86.76|85.46|86.81|85.51|86.46|85.16|242
1669036200000|2022-11-21 13:10:00|86.77|85.47|86.72|85.42|86.84|85.54|86.58|85.28|148
1669036500000|2022-11-21 13:15:00|86.71|85.41|86.85|85.55|86.93|85.63|86.51|85.21|133
1669036800000|2022-11-21 13:20:00|86.84|85.54|87.12|85.82|87.22|85.92|86.83|85.53|181
1669037100000|2022-11-21 13:25:00|87.14|85.84|86.95|85.65|87.14|85.84|86.91|85.61|123
1669037400000|2022-11-21 13:30:00|86.94|85.64|86.9|85.6|87.02|85.72|86.72|85.42|105
1669037700000|2022-11-21 13:35:00|86.86|85.56|86.77|85.47|86.93|85.63|86.75|85.45|38
1669038000000|2022-11-21 13:40:00|86.78|85.48|86.85|85.55|86.89|85.59|86.77|85.47|83
1669038300000|2022-11-21 13:45:00|86.86|85.56|86.65|85.35|86.89|85.59|86.65|85.35|116
1669038600000|2022-11-21 13:50:00|86.67|85.37|86.75|85.45|86.77|85.47|86.65|85.35|58
1669038900000|2022-11-21 13:55:00|86.76|85.46|86.85|85.55|86.9|85.6|86.67|85.37|160
1669039200000|2022-11-21 14:00:00|86.87|85.57|86.85|85.55|86.98|85.68|86.78|85.48|100
1669039500000|2022-11-21 14:05:00|86.86|85.56|86.77|85.47|86.88|85.58|86.64|85.34|81
1669039800000|2022-11-21 14:10:00|86.78|85.48|86.88|85.58|86.98|85.68|86.77|85.47|38
1669040100000|2022-11-21 14:15:00|86.87|85.57|86.99|85.69|87.1|85.8|86.75|85.45|92
1669040400000|2022-11-21 14:20:00|86.98|85.68|87.2|85.9|87.24|85.94|86.98|85.68|45
1669040700000|2022-11-21 14:25:00|87.21|85.91|86.98|85.68|87.21|85.91|86.97|85.67|77
1669041000000|2022-11-21 14:30:00|86.97|85.67|86.74|85.44|87.18|85.88|86.7|85.4|131
1669041300000|2022-11-21 14:35:00|86.75|85.45|86.77|85.47|86.86|85.56|86.71|85.41|71
1669041600000|2022-11-21 14:40:00|86.78|85.48|86.7|85.4|86.85|85.55|86.69|85.39|86
1669041900000|2022-11-21 14:45:00|86.69|85.39|86.95|85.65|86.95|85.65|86.69|85.39|64
1669042200000|2022-11-21 14:50:00|87|85.7|86.91|85.61|87.09|85.79|86.91|85.61|55
1669042500000|2022-11-21 14:55:00|86.9|85.6|86.56|85.26|86.91|85.61|86.55|85.25|102
1669042800000|2022-11-21 15:00:00|86.55|85.25|86.47|85.17|86.63|85.33|86.32|85.02|95
1669043100000|2022-11-21 15:05:00|86.53|85.23|86.55|85.25|86.55|85.25|86.45|85.15|85
1669043400000|2022-11-21 15:10:00|86.59|85.29|86.6|85.3|86.67|85.37|86.56|85.26|67
1669043700000|2022-11-21 15:15:00|86.59|85.29|86.6|85.3|86.7|85.4|86.55|85.25|53
1669044000000|2022-11-21 15:20:00|86.57|85.27|86.44|85.14|86.59|85.29|86.36|85.06|95
1669044300000|2022-11-21 15:25:00|86.43|85.13|86.47|85.17|86.47|85.17|86.37|85.07|84
1669044600000|2022-11-21 15:30:00|86.46|85.16|86.65|85.35|86.7|85.4|86.46|85.16|66
1669044900000|2022-11-21 15:35:00|86.66|85.36|86.57|85.27|86.66|85.36|86.57|85.27|23
1669045200000|2022-11-21 15:40:00|86.58|85.28|86.42|85.12|86.59|85.29|86.42|85.12|35
1669045500000|2022-11-21 15:45:00|86.43|85.13|86.48|85.18|86.54|85.24|86.29|84.99|78
1669045800000|2022-11-21 15:50:00|86.47|85.17|86.48|85.18|86.63|85.33|86.46|85.16|67
1669046100000|2022-11-21 15:55:00|86.54|85.24|86.48|85.18|86.57|85.27|86.47|85.17|25
1669046400000|2022-11-21 16:00:00|86.47|85.17|86.58|85.28|86.63|85.33|86.46|85.16|92
1669046700000|2022-11-21 16:05:00|86.59|85.29|86.64|85.34|86.64|85.34|86.55|85.25|40
1669047000000|2022-11-21 16:10:00|86.63|85.33|86.51|85.21|86.63|85.33|86.35|85.05|89
1669047300000|2022-11-21 16:15:00|86.52|85.22|86.35|85.05|86.67|85.37|86.3|85|99
1669047600000|2022-11-21 16:20:00|86.36|85.06|86.34|85.04|86.51|85.21|86.02|84.72|175
1669047900000|2022-11-21 16:25:00|86.33|85.03|86.03|84.73|86.33|85.03|85.87|84.57|152
1669048200000|2022-11-21 16:30:00|86.04|84.74|85.51|84.21|86.05|84.75|85.17|83.87|265
1669048500000|2022-11-21 16:35:00|85.5|84.2|85.53|84.23|85.7|84.4|85.39|84.09|180
1669048800000|2022-11-21 16:40:00|85.55|84.25|85.84|84.54|85.92|84.62|85.53|84.23|117
1669049100000|2022-11-21 16:45:00|85.86|84.56|86.43|85.13|86.52|85.22|85.84|84.54|147
1669049400000|2022-11-21 16:50:00|86.45|85.15|86.51|85.21|86.51|85.21|86.14|84.84|106
1669049700000|2022-11-21 16:55:00|86.46|85.16|86.09|84.79|86.46|85.16|86.08|84.78|75
1669050000000|2022-11-21 17:00:00|86.11|84.81|85.88|84.58|86.48|85.18|85.83|84.53|170
1669050300000|2022-11-21 17:05:00|85.87|84.57|85.79|84.49|86.05|84.75|85.78|84.48|175
1669050600000|2022-11-21 17:10:00|85.8|84.5|85.7|84.4|85.89|84.59|85.7|84.4|111
1669050900000|2022-11-21 17:15:00|85.71|84.41|85.95|84.65|85.97|84.67|85.6|84.3|158
1669051200000|2022-11-21 17:20:00|85.94|84.64|86.09|84.79|86.11|84.81|85.88|84.58|116
1669051500000|2022-11-21 17:25:00|86.1|84.8|85.62|84.32|86.1|84.8|85.52|84.22|143
1669051800000|2022-11-21 17:30:00|85.61|84.31|85.69|84.39|85.73|84.43|85.39|84.09|205
1669052100000|2022-11-21 17:35:00|85.7|84.4|85.91|84.61|85.97|84.67|85.61|84.31|187
1669052400000|2022-11-21 17:40:00|85.9|84.6|85.96|84.66|85.97|84.67|85.9|84.6|52
1669052700000|2022-11-21 17:45:00|85.92|84.62|85.82|84.52|85.93|84.63|85.78|84.48|45
1669053000000|2022-11-21 17:50:00|85.8|84.5|85.51|84.21|85.83|84.53|85.51|84.21|103
1669053300000|2022-11-21 17:55:00|85.52|84.22|85.44|84.14|85.63|84.33|85.37|84.07|133
1669053600000|2022-11-21 18:00:00|85.43|84.13|85.33|84.03|85.7|84.4|85.22|83.92|179
1669053900000|2022-11-21 18:05:00|85.38|84.08|84.69|83.39|85.45|84.15|84.45|83.15|377
1669054200000|2022-11-21 18:10:00|84.67|83.37|84.86|83.56|85.13|83.83|84.64|83.34|213
1669054500000|2022-11-21 18:15:00|84.87|83.57|84.66|83.36|84.98|83.68|84.58|83.28|237
1669054800000|2022-11-21 18:20:00|84.63|83.33|84.86|83.56|84.89|83.59|84.44|83.14|241
1669055100000|2022-11-21 18:25:00|84.87|83.57|84.85|83.55|84.94|83.64|84.56|83.26|206
1669055400000|2022-11-21 18:30:00|84.84|83.54|85.05|83.75|85.12|83.82|84.8|83.5|231
1669055700000|2022-11-21 18:35:00|85.06|83.76|85.23|83.93|85.26|83.96|85.06|83.76|125
1669056000000|2022-11-21 18:40:00|85.24|83.94|85.15|83.85|85.25|83.95|85.09|83.79|72
1669056300000|2022-11-21 18:45:00|85.16|83.86|85.2|83.9|85.22|83.92|85.09|83.79|72
1669056600000|2022-11-21 18:50:00|85.25|83.95|85.3|84|85.42|84.12|85.25|83.95|115
1669056900000|2022-11-21 18:55:00|85.26|83.96|85.22|83.92|85.31|84.01|85.15|83.85|58
1669057200000|2022-11-21 19:00:00|85.21|83.91|85.21|83.91|85.33|84.03|85.2|83.9|30
1669057500000|2022-11-21 19:05:00|85.18|83.88|85.4|84.1|85.41|84.11|85.15|83.85|99
1669057800000|2022-11-21 19:10:00|85.41|84.11|85.43|84.13|85.43|84.13|85.35|84.05|39
1669058100000|2022-11-21 19:15:00|85.42|84.12|85.45|84.15|85.46|84.16|85.26|83.96|43
1669058400000|2022-11-21 19:20:00|85.46|84.16|85.18|83.88|85.46|84.16|85.16|83.86|50
1669058700000|2022-11-21 19:25:00|85.19|83.89|84.83|83.53|85.28|83.98|84.49|83.19|265
1669059000000|2022-11-21 19:30:00|84.81|83.51|83.7|82.4|85|83.7|83.68|82.38|454
1669059300000|2022-11-21 19:35:00|83.71|82.41|83.65|82.35|84.06|82.76|83.33|82.03|497
1669059600000|2022-11-21 19:40:00|83.66|82.36|83.54|82.24|83.75|82.45|83.4|82.1|316
1669059900000|2022-11-21 19:45:00|83.55|82.25|83.84|82.54|83.89|82.59|83.23|81.93|361
1669060200000|2022-11-21 19:50:00|83.8|82.5|83.8|82.5|83.84|82.54|83.55|82.25|165
1669060500000|2022-11-21 19:55:00|83.79|82.49|84.05|82.75|84.12|82.82|83.72|82.42|74
1669060800000|2022-11-21 20:00:00|84.04|82.74|84.16|82.86|84.31|83.01|84.04|82.74|87
1669061100000|2022-11-21 20:05:00|84.17|82.87|85.05|83.75|85.05|83.75|84.16|82.86|254
1669061400000|2022-11-21 20:10:00|85.06|83.76|84.85|83.55|85.06|83.76|84.67|83.37|209
1669061700000|2022-11-21 20:15:00|84.84|83.54|85.01|83.71|85.17|83.87|84.84|83.54|89
1669062000000|2022-11-21 20:20:00|84.98|83.68|84.71|83.41|85.06|83.76|84.67|83.37|110
1669062300000|2022-11-21 20:25:00|84.7|83.4|84.77|83.47|84.92|83.62|84.68|83.38|69
1669062600000|2022-11-21 20:30:00|84.81|83.51|84.95|83.65|85.02|83.72|84.73|83.43|106
1669062900000|2022-11-21 20:35:00|84.94|83.64|85.26|83.96|85.84|84.54|84.94|83.64|242
1669063200000|2022-11-21 20:40:00|85.27|83.97|85.46|84.16|85.53|84.23|85.24|83.94|128
1669063500000|2022-11-21 20:45:00|85.45|84.15|85.33|84.03|85.67|84.37|85.25|83.95|208
1669063800000|2022-11-21 20:50:00|85.32|84.02|85.29|83.99|85.35|84.05|85.15|83.85|100
1669064100000|2022-11-21 20:55:00|85.28|83.98|85.13|83.83|85.32|84.02|85.13|83.83|130
1669064400000|2022-11-21 21:00:00|85.16|83.86|85.32|84.02|85.41|84.11|85.16|83.86|141
1669064700000|2022-11-21 21:05:00|85.33|84.03|85.32|84.02|85.34|84.04|85.13|83.83|69
1669065000000|2022-11-21 21:10:00|85.33|84.03|85.42|84.12|85.43|84.13|85.33|84.03|52
1669065300000|2022-11-21 21:15:00|85.43|84.13|85.43|84.13|85.43|84.13|85.2|83.9|79
1669065600000|2022-11-21 21:20:00|85.42|84.12|85.33|84.03|85.44|84.14|85.31|84.01|52
1669065900000|2022-11-21 21:25:00|85.34|84.04|85.29|83.99|85.34|84.04|85.16|83.86|93
1669066200000|2022-11-21 21:30:00|85.26|83.96|85.17|83.87|85.3|84|85.1|83.8|78
1669066500000|2022-11-21 21:35:00|85.16|83.86|85.26|83.96|85.29|83.99|85.16|83.86|19
1669066800000|2022-11-21 21:40:00|85.27|83.97|85.28|83.98|85.31|84.01|85.26|83.96|65
1669067100000|2022-11-21 21:45:00|85.3|84|84.74|83.44|85.3|84|84.38|83.08|466
1669067400000|2022-11-21 21:50:00|84.72|83.42|84.64|83.34|84.83|83.53|84.17|82.87|466
1669067700000|2022-11-21 21:55:00|84.62|83.32|84.73|83.43|84.93|83.63|84.59|83.29|302
1669068000000|2022-11-21 22:00:00|84.72|83.42|84.7|83.4|85.05|83.75|84.7|83.4|243
1669068300000|2022-11-21 22:05:00|84.71|83.41|84.96|83.66|84.97|83.67|84.68|83.38|173
1669068600000|2022-11-21 22:10:00|84.95|83.65|84.91|83.61|85.14|83.84|84.84|83.54|156
1669068900000|2022-11-21 22:15:00|84.88|83.58|84.8|83.5|85|83.7|84.79|83.49|51
1669069200000|2022-11-21 22:20:00|84.81|83.51|85.32|84.02|85.38|84.08|84.81|83.51|149
1669069500000|2022-11-21 22:25:00|85.33|84.03|85.44|84.14|85.51|84.21|85.19|83.89|94
1669069800000|2022-11-21 22:30:00|85.47|84.17|85.59|84.29|85.73|84.43|85.46|84.16|163
1669070100000|2022-11-21 22:35:00|85.6|84.3|85.71|84.41|85.72|84.42|85.56|84.26|128
1669070400000|2022-11-21 22:40:00|85.69|84.39|85.71|84.41|85.72|84.42|85.62|84.32|48
1669070700000|2022-11-21 22:45:00|85.7|84.4|85.47|84.17|85.7|84.4|85.45|84.15|71
1669071000000|2022-11-21 22:50:00|85.46|84.16|85.39|84.09|85.53|84.23|85.39|84.09|95
1669071300000|2022-11-21 22:55:00|85.41|84.11|85.38|84.08|85.41|84.11|85.38|84.08|58
1669071600000|2022-11-21 23:00:00|85.4|84.1|85.47|84.17|85.64|84.34|85.21|83.91|122
1669071900000|2022-11-21 23:05:00|85.46|84.16|85.72|84.42|85.72|84.42|85.46|84.16|171
1669072200000|2022-11-21 23:10:00|85.71|84.41|85.81|84.51|85.81|84.51|85.63|84.33|77
1669072500000|2022-11-21 23:15:00|85.8|84.5|85.69|84.39|85.89|84.59|85.68|84.38|136
1669072800000|2022-11-21 23:20:00|85.72|84.42|85.65|84.35|85.75|84.45|85.64|84.34|110
1669073100000|2022-11-21 23:25:00|85.64|84.34|85.55|84.25|85.65|84.35|85.45|84.15|65
1669073400000|2022-11-21 23:30:00|85.53|84.23|85.45|84.15|85.61|84.31|85.44|84.14|85
1669073700000|2022-11-21 23:35:00|85.43|84.13|85.44|84.14|85.46|84.16|85.29|83.99|88
1669074000000|2022-11-21 23:40:00|85.42|84.12|85.45|84.15|85.46|84.16|85.35|84.05|68
1669074300000|2022-11-21 23:45:00|85.45|84.15|85.64|84.34|85.7|84.4|85.34|84.04|68
1669074600000|2022-11-21 23:50:00|85.63|84.33|85.35|84.05|85.63|84.33|85.32|84.02|44
1669074900000|2022-11-21 23:55:00|85.37|84.07|85.43|84.13|85.63|84.33|85.31|84.01|76
1669075200000|2022-11-22 00:00:00|85.44|84.14|85.8|84.5|85.84|84.54|85.14|83.84|163
1669075500000|2022-11-22 00:05:00|85.74|84.44|85.94|84.64|86.23|84.93|85.67|84.37|273
1669075800000|2022-11-22 00:10:00|85.95|84.65|86.21|84.91|86.22|84.92|85.88|84.58|262
1669076100000|2022-11-22 00:15:00|86.16|84.86|86.02|84.72|86.21|84.91|85.94|84.64|114
1669076400000|2022-11-22 00:20:00|86.03|84.73|86.23|84.93|86.39|85.09|86.01|84.71|208
1669076700000|2022-11-22 00:25:00|86.22|84.92|86.01|84.71|86.22|84.92|85.9|84.6|128
1669077000000|2022-11-22 00:30:00|85.96|84.66|85.72|84.42|85.96|84.66|85.7|84.4|90
1669077300000|2022-11-22 00:35:00|85.71|84.41|85.61|84.31|85.72|84.42|85.59|84.29|167
1669077600000|2022-11-22 00:40:00|85.63|84.33|85.61|84.31|85.63|84.33|85.59|84.29|25
1669077900000|2022-11-22 00:45:00|85.57|84.27|85.8|84.5|85.8|84.5|85.57|84.27|42
1669078200000|2022-11-22 00:50:00|85.75|84.45|85.79|84.49|85.96|84.66|85.75|84.45|89
1669078500000|2022-11-22 00:55:00|85.78|84.48|85.69|84.39|85.81|84.51|85.68|84.38|45
1669078800000|2022-11-22 01:00:00|85.71|84.41|85.7|84.4|85.82|84.52|85.69|84.39|108
1669079100000|2022-11-22 01:05:00|85.71|84.41|85.68|84.38|85.71|84.41|85.68|84.38|28
1669079400000|2022-11-22 01:10:00|85.66|84.36|85.63|84.33|85.67|84.37|85.59|84.29|74
1669079700000|2022-11-22 01:15:00|85.62|84.32|85.69|84.39|85.78|84.48|85.6|84.3|89
1669080000000|2022-11-22 01:20:00|85.7|84.4|85.71|84.41|85.72|84.42|85.59|84.29|41
1669080300000|2022-11-22 01:25:00|85.7|84.4|85.62|84.32|85.72|84.42|85.51|84.21|41
1669080600000|2022-11-22 01:30:00|85.58|84.28|85.65|84.35|85.7|84.4|85.5|84.2|36
1669080900000|2022-11-22 01:35:00|85.67|84.37|85.59|84.29|85.7|84.4|85.57|84.27|47
1669081200000|2022-11-22 01:40:00|85.58|84.28|85.58|84.28|85.6|84.3|85.55|84.25|35
1669081500000|2022-11-22 01:45:00|85.57|84.27|85.53|84.23|85.62|84.32|85.38|84.08|71
1669081800000|2022-11-22 01:50:00|85.52|84.22|85.46|84.16|85.52|84.22|85.44|84.14|68
1669082100000|2022-11-22 01:55:00|85.47|84.17|85.47|84.17|85.51|84.21|85.45|84.15|14
1669082400000|2022-11-22 02:00:00|85.48|84.18|85.51|84.21|85.6|84.3|85.33|84.03|53
1669082700000|2022-11-22 02:05:00|85.52|84.22|85.35|84.05|85.52|84.22|85.3|84|115
1669083000000|2022-11-22 02:10:00|85.36|84.06|85.3|84|85.42|84.12|85.23|83.93|62
1669083300000|2022-11-22 02:15:00|85.31|84.01|85.52|84.22|85.55|84.25|85.31|84.01|49
1669083600000|2022-11-22 02:20:00|85.51|84.21|85.5|84.2|85.52|84.22|85.38|84.08|33
1669083900000|2022-11-22 02:25:00|85.49|84.19|85.46|84.16|85.49|84.19|85.31|84.01|152
1669084200000|2022-11-22 02:30:00|85.45|84.15|85.55|84.25|85.55|84.25|85.39|84.09|113
1669084500000|2022-11-22 02:35:00|85.54|84.24|85.55|84.25|85.62|84.32|85.5|84.2|74
1669084800000|2022-11-22 02:40:00|85.54|84.24|85.49|84.19|85.55|84.25|85.49|84.19|11
1669085100000|2022-11-22 02:45:00|85.5|84.2|85.48|84.18|85.5|84.2|85.41|84.11|32
1669085400000|2022-11-22 02:50:00|85.54|84.24|85.46|84.16|85.56|84.26|85.45|84.15|40
1669085700000|2022-11-22 02:55:00|85.45|84.15|85.74|84.44|85.77|84.47|85.45|84.15|74
1669086000000|2022-11-22 03:00:00|85.77|84.47|85.83|84.53|85.91|84.61|85.74|84.44|74
1669086300000|2022-11-22 03:05:00|85.84|84.54|85.98|84.68|86.01|84.71|85.83|84.53|63
1669086600000|2022-11-22 03:10:00|86.08|84.78|86.1|84.8|86.14|84.84|86.02|84.72|36
1669086900000|2022-11-22 03:15:00|86.11|84.81|86.01|84.71|86.11|84.81|85.93|84.63|44
1669087200000|2022-11-22 03:20:00|86|84.7|85.92|84.62|86|84.7|85.81|84.51|67
1669087500000|2022-11-22 03:25:00|85.93|84.63|85.99|84.69|86.01|84.71|85.87|84.57|92
1669087800000|2022-11-22 03:30:00|85.96|84.66|85.94|84.64|85.97|84.67|85.88|84.58|41
1669088100000|2022-11-22 03:35:00|85.92|84.62|85.8|84.5|85.92|84.62|85.74|84.44|69
1669088400000|2022-11-22 03:40:00|85.81|84.51|85.79|84.49|85.82|84.52|85.78|84.48|77
1669088700000|2022-11-22 03:45:00|85.77|84.47|85.68|84.38|85.77|84.47|85.68|84.38|22
1669089000000|2022-11-22 03:50:00|85.69|84.39|85.88|84.58|85.88|84.58|85.69|84.39|67
1669089300000|2022-11-22 03:55:00|85.87|84.57|85.81|84.51|85.89|84.59|85.79|84.49|27
1669089600000|2022-11-22 04:00:00|85.8|84.5|85.81|84.51|85.81|84.51|85.68|84.38|56
1669089900000|2022-11-22 04:05:00|85.8|84.5|85.9|84.6|85.98|84.68|85.8|84.5|67
1669090200000|2022-11-22 04:10:00|85.91|84.61|85.8|84.5|85.92|84.62|85.71|84.41|63
1669090500000|2022-11-22 04:15:00|85.79|84.49|85.79|84.49|85.81|84.51|85.79|84.49|15
1669090800000|2022-11-22 04:20:00|85.8|84.5|85.78|84.48|85.9|84.6|85.77|84.47|147
1669091100000|2022-11-22 04:25:00|85.79|84.49|85.71|84.41|85.81|84.51|85.59|84.29|47
1669091400000|2022-11-22 04:30:00|85.72|84.42|85.71|84.41|85.72|84.42|85.7|84.4|39
1669091700000|2022-11-22 04:35:00|85.72|84.42|85.79|84.49|85.8|84.5|85.71|84.41|20
1669092000000|2022-11-22 04:40:00|85.8|84.5|85.9|84.6|85.9|84.6|85.79|84.49|27
1669092300000|2022-11-22 04:45:00|85.86|84.56|85.75|84.45|85.87|84.57|85.75|84.45|18
1669092600000|2022-11-22 04:50:00|85.74|84.44|85.69|84.39|85.74|84.44|85.68|84.38|19
1669092900000|2022-11-22 04:55:00|85.68|84.38|85.7|84.4|85.7|84.4|85.62|84.32|16
1669093200000|2022-11-22 05:00:00|85.73|84.43|85.63|84.33|85.74|84.44|85.63|84.33|47
1669093500000|2022-11-22 05:05:00|85.62|84.32|85.6|84.3|85.62|84.32|85.56|84.26|8
1669093800000|2022-11-22 05:10:00|85.59|84.29|85.55|84.25|85.6|84.3|85.54|84.24|25
1669094100000|2022-11-22 05:15:00|85.56|84.26|85.54|84.24|85.56|84.26|85.35|84.05|58
1669094400000|2022-11-22 05:20:00|85.57|84.27|85.54|84.24|85.6|84.3|85.5|84.2|45
1669094700000|2022-11-22 05:25:00|85.53|84.23|85.54|84.24|85.54|84.24|85.51|84.21|12
1669095000000|2022-11-22 05:30:00|85.51|84.21|85.43|84.13|85.51|84.21|85.43|84.13|37
1669095300000|2022-11-22 05:35:00|85.46|84.16|85.56|84.26|85.7|84.4|85.44|84.14|59
1669095600000|2022-11-22 05:40:00|85.55|84.25|85.58|84.28|85.64|84.34|85.55|84.25|26
1669095900000|2022-11-22 05:45:00|85.61|84.31|85.54|84.24|85.65|84.35|85.54|84.24|19
1669096200000|2022-11-22 05:50:00|85.53|84.23|85.49|84.19|85.54|84.24|85.41|84.11|44
1669096500000|2022-11-22 05:55:00|85.48|84.18|85.5|84.2|85.55|84.25|85.48|84.18|36
1669096800000|2022-11-22 06:00:00|85.57|84.27|85.34|84.04|85.6|84.3|85.29|83.99|59
1669097100000|2022-11-22 06:05:00|85.3|84|85.4|84.1|85.44|84.14|85.3|84|100
1669097400000|2022-11-22 06:10:00|85.39|84.09|85.44|84.14|85.45|84.15|85.36|84.06|13
1669097700000|2022-11-22 06:15:00|85.49|84.19|85.45|84.15|85.53|84.23|85.43|84.13|26
1669098000000|2022-11-22 06:20:00|85.46|84.16|85.4|84.1|85.51|84.21|85.32|84.02|84
1669098300000|2022-11-22 06:25:00|85.39|84.09|85.4|84.1|85.45|84.15|85.34|84.04|71
1669098600000|2022-11-22 06:30:00|85.44|84.14|85.49|84.19|85.51|84.21|85.38|84.08|53
1669098900000|2022-11-22 06:35:00|85.5|84.2|85.4|84.1|85.5|84.2|85.36|84.06|34
1669099200000|2022-11-22 06:40:00|85.44|84.14|85.3|84|85.49|84.19|85.29|83.99|40
1669099500000|2022-11-22 06:45:00|85.29|83.99|84.98|83.68|85.38|84.08|84.91|83.61|90
1669099800000|2022-11-22 06:50:00|84.99|83.69|84.9|83.6|85.01|83.71|84.77|83.47|149
1669100100000|2022-11-22 06:55:00|84.89|83.59|84.72|83.42|84.91|83.61|84.68|83.38|176
1669100400000|2022-11-22 07:00:00|84.69|83.39|84.53|83.23|84.7|83.4|84.39|83.09|224
1669100700000|2022-11-22 07:05:00|84.52|83.22|84.63|83.33|84.66|83.36|84.52|83.22|63
1669101000000|2022-11-22 07:10:00|84.64|83.34|84.7|83.4|84.71|83.41|84.56|83.26|49
1669101300000|2022-11-22 07:15:00|84.69|83.39|84.87|83.57|84.87|83.57|84.6|83.3|46
1669101600000|2022-11-22 07:20:00|84.86|83.56|84.95|83.65|84.96|83.66|84.79|83.49|48
1669101900000|2022-11-22 07:25:00|84.96|83.66|85|83.7|85.04|83.74|84.84|83.54|48
1669102200000|2022-11-22 07:30:00|84.99|83.69|85|83.7|85.07|83.77|84.94|83.64|32
1669102500000|2022-11-22 07:35:00|84.99|83.69|84.89|83.59|84.99|83.69|84.71|83.41|68
1669102800000|2022-11-22 07:40:00|84.9|83.6|84.91|83.61|84.92|83.62|84.81|83.51|15
1669103100000|2022-11-22 07:45:00|84.95|83.65|84.88|83.58|85.01|83.71|84.71|83.41|63
1669103400000|2022-11-22 07:50:00|84.89|83.59|85.05|83.75|85.06|83.76|84.86|83.56|47
1669103700000|2022-11-22 07:55:00|85.06|83.76|85.13|83.83|85.16|83.86|84.99|83.69|68
1669104000000|2022-11-22 08:00:00|85.14|83.84|85.02|83.72|85.14|83.84|84.98|83.68|74
1669104300000|2022-11-22 08:05:00|85.11|83.81|84.9|83.6|85.11|83.81|84.9|83.6|44
1669104600000|2022-11-22 08:10:00|84.88|83.58|85|83.7|85|83.7|84.87|83.57|20
1669104900000|2022-11-22 08:15:00|84.99|83.69|84.61|83.31|85|83.7|84.52|83.22|151
1669105200000|2022-11-22 08:20:00|84.6|83.3|84.61|83.31|84.86|83.56|84.5|83.2|128
1669105500000|2022-11-22 08:25:00|84.67|83.37|84.89|83.59|84.89|83.59|84.67|83.37|77
1669105800000|2022-11-22 08:30:00|84.9|83.6|84.79|83.49|84.9|83.6|84.63|83.33|97
1669106100000|2022-11-22 08:35:00|84.8|83.5|84.67|83.37|84.84|83.54|84.57|83.27|64
1669106400000|2022-11-22 08:40:00|84.69|83.39|84.71|83.41|84.72|83.42|84.44|83.14|105
1669106700000|2022-11-22 08:45:00|84.67|83.37|85.08|83.78|85.1|83.8|84.67|83.37|146
1669107000000|2022-11-22 08:50:00|85.09|83.79|85.11|83.81|85.11|83.81|85|83.7|62
1669107300000|2022-11-22 08:55:00|85.1|83.8|84.96|83.66|85.11|83.81|84.92|83.62|55
1669107600000|2022-11-22 09:00:00|84.97|83.67|85.09|83.79|85.09|83.79|84.83|83.53|97
1669107900000|2022-11-22 09:05:00|85.08|83.78|84.95|83.65|85.09|83.79|84.93|83.63|62
1669108200000|2022-11-22 09:10:00|84.96|83.66|84.79|83.49|85.06|83.76|84.79|83.49|43
1669108500000|2022-11-22 09:15:00|84.8|83.5|84.58|83.28|84.81|83.51|84.58|83.28|50
1669108800000|2022-11-22 09:20:00|84.6|83.3|84.45|83.15|84.62|83.32|84.4|83.1|100
1669109100000|2022-11-22 09:25:00|84.44|83.14|84.34|83.04|84.52|83.22|84.24|82.94|138
1669109400000|2022-11-22 09:30:00|84.33|83.03|84.34|83.04|84.35|83.05|84.28|82.98|90
1669109700000|2022-11-22 09:35:00|84.33|83.03|84.53|83.23|84.53|83.23|84.33|83.03|44
1669110000000|2022-11-22 09:40:00|84.54|83.24|84.55|83.25|84.55|83.25|84.51|83.21|10
1669110300000|2022-11-22 09:45:00|84.54|83.24|84.39|83.09|84.54|83.24|84.38|83.08|65
1669110600000|2022-11-22 09:50:00|84.38|83.08|84.16|82.86|84.38|83.08|84.13|82.83|121
1669110900000|2022-11-22 09:55:00|84.22|82.92|84.22|82.92|84.33|83.03|84.22|82.92|57
1669111200000|2022-11-22 10:00:00|84.2|82.9|84.33|83.03|84.38|83.08|83.81|82.51|112
1669111500000|2022-11-22 10:05:00|84.3|83|84.35|83.05|84.38|83.08|84.19|82.89|65
1669111800000|2022-11-22 10:10:00|84.38|83.08|84.42|83.12|84.5|83.2|84.38|83.08|63
1669112100000|2022-11-22 10:15:00|84.43|83.13|84.74|83.44|84.76|83.46|84.39|83.09|77
1669112400000|2022-11-22 10:20:00|84.73|83.43|84.8|83.5|84.83|83.53|84.67|83.37|70
1669112700000|2022-11-22 10:25:00|84.82|83.52|84.84|83.54|84.88|83.58|84.78|83.48|39
1669113000000|2022-11-22 10:30:00|84.85|83.55|84.81|83.51|84.93|83.63|84.78|83.48|63
1669113300000|2022-11-22 10:35:00|84.82|83.52|84.73|83.43|84.83|83.53|84.73|83.43|19
1669113600000|2022-11-22 10:40:00|84.72|83.42|84.81|83.51|84.92|83.62|84.69|83.39|98
1669113900000|2022-11-22 10:45:00|84.8|83.5|84.92|83.62|84.95|83.65|84.8|83.5|58
1669114200000|2022-11-22 10:50:00|84.95|83.65|84.82|83.52|85|83.7|84.81|83.51|140
1669114500000|2022-11-22 10:55:00|84.83|83.53|84.99|83.69|85.03|83.73|84.82|83.52|62
1669114800000|2022-11-22 11:00:00|84.98|83.68|84.88|83.58|85.07|83.77|84.79|83.49|55
1669115100000|2022-11-22 11:05:00|84.87|83.57|84.85|83.55|84.95|83.65|84.8|83.5|52
1669115400000|2022-11-22 11:10:00|84.86|83.56|84.79|83.49|84.94|83.64|84.78|83.48|33
1669115700000|2022-11-22 11:15:00|84.81|83.51|84.8|83.5|84.93|83.63|84.8|83.5|35
1669116000000|2022-11-22 11:20:00|84.79|83.49|84.7|83.4|84.8|83.5|84.66|83.36|71
1669116300000|2022-11-22 11:25:00|84.69|83.39|84.61|83.31|84.72|83.42|84.61|83.31|49
1669116600000|2022-11-22 11:30:00|84.62|83.32|84.49|83.19|84.76|83.46|84.48|83.18|66
1669116900000|2022-11-22 11:35:00|84.52|83.22|84.46|83.16|84.56|83.26|84.45|83.15|66
1669117200000|2022-11-22 11:40:00|84.5|83.2|84.34|83.04|84.5|83.2|84.33|83.03|50
1669117500000|2022-11-22 11:45:00|84.34|83.04|84.45|83.15|84.46|83.16|84.34|83.04|38
1669117800000|2022-11-22 11:50:00|84.43|83.13|84.5|83.2|84.54|83.24|84.43|83.13|31
1669118100000|2022-11-22 11:55:00|84.51|83.21|84.42|83.12|84.51|83.21|84.36|83.06|79
1669118400000|2022-11-22 12:00:00|84.41|83.11|84.32|83.02|84.46|83.16|84.29|82.99|93
1669118700000|2022-11-22 12:05:00|84.33|83.03|84.13|82.83|84.33|83.03|84.13|82.83|75
1669119000000|2022-11-22 12:10:00|84.14|82.84|84.6|83.3|84.6|83.3|84.09|82.79|144
1669119300000|2022-11-22 12:15:00|84.59|83.29|84.75|83.45|84.97|83.67|84.53|83.23|210
1669119600000|2022-11-22 12:20:00|84.74|83.44|84.83|83.53|84.92|83.62|84.73|83.43|110
1669119900000|2022-11-22 12:25:00|84.84|83.54|84.6|83.3|84.84|83.54|84.49|83.19|106
1669120200000|2022-11-22 12:30:00|84.61|83.31|84.61|83.31|84.72|83.42|84.59|83.29|195
1669120500000|2022-11-22 12:35:00|84.6|83.3|84.8|83.5|84.81|83.51|84.58|83.28|231
1669120800000|2022-11-22 12:40:00|84.79|83.49|84.72|83.42|84.81|83.51|84.68|83.38|187
1669121100000|2022-11-22 12:45:00|84.73|83.43|84.93|83.63|85.02|83.72|84.72|83.42|106
1669121400000|2022-11-22 12:50:00|84.92|83.62|85.12|83.82|85.23|83.93|84.92|83.62|137
1669121700000|2022-11-22 12:55:00|85.11|83.81|85.44|84.14|85.61|84.31|85.1|83.8|149
1669122000000|2022-11-22 13:00:00|85.45|84.15|85.43|84.13|85.57|84.27|85.39|84.09|129
1669122300000|2022-11-22 13:05:00|85.46|84.16|86.03|84.73|86.04|84.74|85.45|84.15|89
1669122600000|2022-11-22 13:10:00|86.08|84.78|86.36|85.06|86.64|85.34|86.03|84.73|181
1669122900000|2022-11-22 13:15:00|86.37|85.07|86.41|85.11|86.61|85.31|86.19|84.89|159
1669123200000|2022-11-22 13:20:00|86.4|85.1|86.65|85.35|86.65|85.35|86.37|85.07|89
1669123500000|2022-11-22 13:25:00|86.67|85.37|86.87|85.57|86.87|85.57|86.61|85.31|53
1669123800000|2022-11-22 13:30:00|86.89|85.59|86.88|85.58|87.01|85.71|86.82|85.52|112
1669124100000|2022-11-22 13:35:00|86.86|85.56|86.43|85.13|86.88|85.58|85.99|84.69|143
1669124400000|2022-11-22 13:40:00|86.44|85.14|86.68|85.38|86.68|85.38|86.35|85.05|49
1669124700000|2022-11-22 13:45:00|86.67|85.37|86.65|85.35|86.72|85.42|86.54|85.24|88
1669125000000|2022-11-22 13:50:00|86.64|85.34|87.56|86.26|87.77|86.47|86.64|85.34|212
1669125300000|2022-11-22 13:55:00|87.55|86.25|87.63|86.33|87.74|86.44|87.43|86.13|211
1669125600000|2022-11-22 14:00:00|87.68|86.38|87.33|86.03|87.78|86.48|87.27|85.97|140
1669125900000|2022-11-22 14:05:00|87.38|86.08|87.49|86.19|87.76|86.46|87.37|86.07|150
1669126200000|2022-11-22 14:10:00|87.54|86.24|87.42|86.12|87.71|86.41|87.41|86.11|117
1669126500000|2022-11-22 14:15:00|87.44|86.14|87.42|86.12|87.53|86.23|87.35|86.05|103
1669126800000|2022-11-22 14:20:00|87.43|86.13|87.61|86.31|87.63|86.33|87.43|86.13|120
1669127100000|2022-11-22 14:25:00|87.62|86.32|87.57|86.27|87.79|86.49|87.52|86.22|152
1669127400000|2022-11-22 14:30:00|87.58|86.28|87.51|86.21|87.73|86.43|87.46|86.16|193
1669127700000|2022-11-22 14:35:00|87.5|86.2|87.35|86.05|87.63|86.33|87.25|85.95|227
1669128000000|2022-11-22 14:40:00|87.36|86.06|87.42|86.12|87.51|86.21|87.3|86|157
1669128300000|2022-11-22 14:45:00|87.41|86.11|87.64|86.34|87.79|86.49|87.41|86.11|190
1669128600000|2022-11-22 14:50:00|87.63|86.33|87.53|86.23|87.73|86.43|87.46|86.16|146
1669128900000|2022-11-22 14:55:00|87.51|86.21|87.67|86.37|87.68|86.38|87.51|86.21|60
1669129200000|2022-11-22 15:00:00|87.66|86.36|87.89|86.59|87.9|86.6|87.66|86.36|123
1669129500000|2022-11-22 15:05:00|87.88|86.58|87.83|86.53|87.92|86.62|87.83|86.53|70
1669129800000|2022-11-22 15:10:00|87.84|86.54|87.81|86.51|87.93|86.63|87.64|86.34|155
1669130100000|2022-11-22 15:15:00|87.84|86.54|87.84|86.54|88.09|86.79|87.78|86.48|179
1669130400000|2022-11-22 15:20:00|87.85|86.55|87.94|86.64|88.04|86.74|87.85|86.55|226
1669130700000|2022-11-22 15:25:00|87.95|86.65|87.92|86.62|88.03|86.73|87.91|86.61|126
1669131000000|2022-11-22 15:30:00|87.93|86.63|87.72|86.42|88.02|86.72|87.66|86.36|158
1669131300000|2022-11-22 15:35:00|87.73|86.43|87.73|86.43|87.83|86.53|87.69|86.39|88
1669131600000|2022-11-22 15:40:00|87.74|86.44|88.01|86.71|88.03|86.73|87.74|86.44|83
1669131900000|2022-11-22 15:45:00|88.01|86.71|88.07|86.77|88.09|86.79|88|86.7|31
1669132200000|2022-11-22 15:50:00|88.08|86.78|88.01|86.71|88.35|87.05|88.01|86.71|87
1669132500000|2022-11-22 15:55:00|88.04|86.74|88|86.7|88.18|86.88|87.95|86.65|145
1669132800000|2022-11-22 16:00:00|88.02|86.72|88.04|86.74|88.34|87.04|87.94|86.64|252
1669133100000|2022-11-22 16:05:00|88.05|86.75|87.74|86.44|88.05|86.75|87.56|86.26|182
1669133400000|2022-11-22 16:10:00|87.73|86.43|87.68|86.38|87.85|86.55|87.66|86.36|125
1669133700000|2022-11-22 16:15:00|87.67|86.37|87.77|86.47|87.78|86.48|87.65|86.35|105
1669134000000|2022-11-22 16:20:00|87.78|86.48|87.69|86.39|87.82|86.52|87.66|86.36|76
1669134300000|2022-11-22 16:25:00|87.7|86.4|87.73|86.43|87.87|86.57|87.69|86.39|48
1669134600000|2022-11-22 16:30:00|87.7|86.4|87.74|86.44|87.83|86.53|87.63|86.33|107
1669134900000|2022-11-22 16:35:00|87.71|86.41|87.74|86.44|87.74|86.44|87.64|86.34|35
1669135200000|2022-11-22 16:40:00|87.8|86.5|87.87|86.57|87.91|86.61|87.77|86.47|52
1669135500000|2022-11-22 16:45:00|87.86|86.56|87.8|86.5|87.87|86.57|87.59|86.29|178
1669135800000|2022-11-22 16:50:00|87.82|86.52|87.73|86.43|87.82|86.52|87.62|86.32|113
1669136100000|2022-11-22 16:55:00|87.72|86.42|87.53|86.23|87.84|86.54|87.52|86.22|98
1669136400000|2022-11-22 17:00:00|87.59|86.29|87.69|86.39|87.81|86.51|87.59|86.29|107
1669136700000|2022-11-22 17:05:00|87.7|86.4|87.72|86.42|87.81|86.51|87.68|86.38|144
1669137000000|2022-11-22 17:10:00|87.71|86.41|87.7|86.4|87.8|86.5|87.7|86.4|75
1669137300000|2022-11-22 17:15:00|87.71|86.41|87.7|86.4|87.82|86.52|87.7|86.4|78
1669137600000|2022-11-22 17:20:00|87.71|86.41|87.53|86.23|87.73|86.43|87.52|86.22|74
1669137900000|2022-11-22 17:25:00|87.54|86.24|87.72|86.42|87.74|86.44|87.48|86.18|69
1669138200000|2022-11-22 17:30:00|87.79|86.49|87.55|86.25|87.82|86.52|87.54|86.24|121
1669138500000|2022-11-22 17:35:00|87.56|86.26|87.5|86.2|87.59|86.29|87.36|86.06|163
1669138800000|2022-11-22 17:40:00|87.49|86.19|87.5|86.2|87.62|86.32|87.48|86.18|99
1669139100000|2022-11-22 17:45:00|87.49|86.19|87.37|86.07|87.51|86.21|87.32|86.02|61
1669139400000|2022-11-22 17:50:00|87.36|86.06|87.56|86.26|87.56|86.26|87.36|86.06|66
1669139700000|2022-11-22 17:55:00|87.6|86.3|87.24|85.94|87.61|86.31|87.16|85.86|57
1669140000000|2022-11-22 18:00:00|87.25|85.95|87.34|86.04|87.42|86.12|87.2|85.9|106
1669140300000|2022-11-22 18:05:00|87.33|86.03|87.73|86.43|87.89|86.59|87.26|85.96|164
1669140600000|2022-11-22 18:10:00|87.72|86.42|87.95|86.65|87.97|86.67|87.72|86.42|125
1669140900000|2022-11-22 18:15:00|87.93|86.63|87.71|86.41|88|86.7|87.71|86.41|70
1669141200000|2022-11-22 18:20:00|87.69|86.39|87.59|86.29|87.71|86.41|87.5|86.2|66
1669141500000|2022-11-22 18:25:00|87.6|86.3|87.6|86.3|87.65|86.35|87.53|86.23|61
1669141800000|2022-11-22 18:30:00|87.62|86.32|87.62|86.32|87.67|86.37|87.53|86.23|159
1669142100000|2022-11-22 18:35:00|87.61|86.31|87.5|86.2|87.62|86.32|87.47|86.17|122
1669142400000|2022-11-22 18:40:00|87.51|86.21|87.5|86.2|87.53|86.23|87.44|86.14|86
1669142700000|2022-11-22 18:45:00|87.48|86.18|87.55|86.25|87.7|86.4|87.38|86.08|155
1669143000000|2022-11-22 18:50:00|87.54|86.24|87.61|86.31|87.66|86.36|87.54|86.24|40
1669143300000|2022-11-22 18:55:00|87.59|86.29|87.7|86.4|87.74|86.44|87.59|86.29|82
1669143600000|2022-11-22 19:00:00|87.67|86.37|87.79|86.49|87.86|86.56|87.67|86.37|80
1669143900000|2022-11-22 19:05:00|87.82|86.52|87.74|86.44|87.83|86.53|87.71|86.41|55
1669144200000|2022-11-22 19:10:00|87.73|86.43|87.73|86.43|87.74|86.44|87.72|86.42|57
1669144500000|2022-11-22 19:15:00|87.72|86.42|87.87|86.57|87.89|86.59|87.72|86.42|25
1669144800000|2022-11-22 19:20:00|87.89|86.59|87.96|86.66|88.1|86.8|87.78|86.48|84
1669145100000|2022-11-22 19:25:00|88.01|86.71|87.87|86.57|88.19|86.89|87.85|86.55|169
1669145400000|2022-11-22 19:30:00|87.87|86.57|87.97|86.67|88.03|86.73|87.85|86.55|110
1669145700000|2022-11-22 19:35:00|87.93|86.63|87.97|86.67|88.06|86.76|87.9|86.6|106
1669146000000|2022-11-22 19:40:00|87.96|86.66|87.96|86.66|87.98|86.68|87.94|86.64|42
1669146300000|2022-11-22 19:45:00|87.96|86.66|87.9|86.6|87.98|86.68|87.76|86.46|61
1669146600000|2022-11-22 19:50:00|87.91|86.61|87.94|86.64|87.98|86.68|87.9|86.6|62
1669146900000|2022-11-22 19:55:00|87.93|86.63|87.83|86.53|87.93|86.63|87.83|86.53|15
1669147200000|2022-11-22 20:00:00|87.85|86.55|87.85|86.55|87.94|86.64|87.76|86.46|31
1669147500000|2022-11-22 20:05:00|87.84|86.54|87.81|86.51|87.85|86.55|87.73|86.43|75
1669147800000|2022-11-22 20:10:00|87.74|86.44|87.85|86.55|87.86|86.56|87.74|86.44|25
1669148100000|2022-11-22 20:15:00|87.89|86.59|87.91|86.61|87.96|86.66|87.79|86.49|31
1669148400000|2022-11-22 20:20:00|87.97|86.67|88.06|86.76|88.14|86.84|87.93|86.63|55
1669148700000|2022-11-22 20:25:00|88.05|86.75|88.13|86.83|88.17|86.87|88.05|86.75|48
1669149000000|2022-11-22 20:30:00|88.13|86.83|88.14|86.84|88.14|86.84|88.05|86.75|156
1669149300000|2022-11-22 20:35:00|88.13|86.83|88.08|86.78|88.23|86.93|88.04|86.74|124
1669149600000|2022-11-22 20:40:00|88.07|86.77|88.06|86.76|88.08|86.78|88.03|86.73|113
1669149900000|2022-11-22 20:45:00|88.05|86.75|87.96|86.66|88.07|86.77|87.96|86.66|88
1669150200000|2022-11-22 20:50:00|87.97|86.67|87.96|86.66|87.97|86.67|87.91|86.61|75
1669150500000|2022-11-22 20:55:00|87.95|86.65|87.97|86.67|87.97|86.67|87.95|86.65|17
1669150800000|2022-11-22 21:00:00|87.95|86.65|87.67|86.37|87.97|86.67|87.65|86.35|121
1669151100000|2022-11-22 21:05:00|87.71|86.41|87.75|86.45|87.77|86.47|87.65|86.35|105
1669151400000|2022-11-22 21:10:00|87.76|86.46|87.63|86.33|87.81|86.51|87.58|86.28|90
1669151700000|2022-11-22 21:15:00|87.62|86.32|87.62|86.32|87.67|86.37|87.62|86.32|55
1669152000000|2022-11-22 21:20:00|87.63|86.33|87.66|86.36|87.67|86.37|87.63|86.33|11
1669152300000|2022-11-22 21:25:00|87.65|86.35|87.69|86.39|87.72|86.42|87.65|86.35|35
1669152600000|2022-11-22 21:30:00|87.7|86.4|87.71|86.41|87.72|86.42|87.69|86.39|214
1669152900000|2022-11-22 21:35:00|87.72|86.42|87.71|86.41|87.73|86.43|87.7|86.4|12
1669153200000|2022-11-22 21:40:00|87.7|86.4|87.84|86.54|87.85|86.55|87.7|86.4|55
1669153500000|2022-11-22 21:45:00|87.83|86.53|87.89|86.59|87.91|86.61|87.83|86.53|18
1669153800000|2022-11-22 21:50:00|87.9|86.6|87.91|86.61|87.91|86.61|87.88|86.58|13
1669154100000|2022-11-22 21:55:00|87.89|86.59|87.93|86.63|87.94|86.64|87.82|86.52|49
1669154400000|2022-11-22 22:00:00|87.92|86.62|87.92|86.62|87.93|86.63|87.88|86.58|16
1669154700000|2022-11-22 22:05:00|87.93|86.63|88.04|86.74|88.11|86.81|87.93|86.63|33
1669155000000|2022-11-22 22:10:00|88.03|86.73|88.07|86.77|88.16|86.86|88.03|86.73|62
1669155300000|2022-11-22 22:15:00|88.05|86.75|87.96|86.66|88.05|86.75|87.96|86.66|69
1669155600000|2022-11-22 22:20:00|87.97|86.67|87.86|86.56|88.03|86.73|87.84|86.54|39
1669155900000|2022-11-22 22:25:00|87.87|86.57|87.99|86.69|88|86.7|87.87|86.57|48
1669156200000|2022-11-22 22:30:00|88|86.7|88.03|86.73|88.03|86.73|87.99|86.69|39
1669156500000|2022-11-22 22:35:00|88.06|86.76|88.02|86.72|88.08|86.78|88.01|86.71|28
1669156800000|2022-11-22 22:40:00|88.03|86.73|88.13|86.83|88.16|86.86|88.02|86.72|21
1669157100000|2022-11-22 22:45:00|88.14|86.84|88.32|87.02|88.36|87.06|88.13|86.83|108
1669157400000|2022-11-22 22:50:00|88.35|87.05|88.42|87.12|88.42|87.12|88.31|87.01|93
1669157700000|2022-11-22 22:55:00|88.41|87.11|88.31|87.01|88.41|87.11|88.28|86.98|71
1669158000000|2022-11-22 23:00:00|88.28|86.98|88.3|87|88.32|87.02|88.25|86.95|35
1669158300000|2022-11-22 23:05:00|88.29|86.99|88.43|87.13|88.43|87.13|88.21|86.91|24
1669158600000|2022-11-22 23:10:00|88.44|87.14|88.4|87.1|88.48|87.18|88.37|87.07|47
1669158900000|2022-11-22 23:15:00|88.38|87.08|88.4|87.1|88.4|87.1|88.38|87.08|48
1669159200000|2022-11-22 23:20:00|88.39|87.09|88.42|87.12|88.43|87.13|88.3|87|31
1669159500000|2022-11-22 23:25:00|88.43|87.13|88.54|87.24|88.56|87.26|88.43|87.13|15
1669159800000|2022-11-22 23:30:00|88.52|87.22|88.33|87.03|88.53|87.23|88.32|87.02|57
1669160100000|2022-11-22 23:35:00|88.32|87.02|88.38|87.08|88.39|87.09|88.28|86.98|67
1669160400000|2022-11-22 23:40:00|88.37|87.07|88.52|87.22|88.52|87.22|88.35|87.05|45
1669160700000|2022-11-22 23:45:00|88.53|87.23|88.33|87.03|88.58|87.28|88.32|87.02|103
1669161000000|2022-11-22 23:50:00|88.32|87.02|88.33|87.03|88.34|87.04|88.31|87.01|83
1669161300000|2022-11-22 23:55:00|88.34|87.04|88.52|87.22|88.53|87.23|88.33|87.03|49
1669161600000|2022-11-23 00:00:00|88.52|87.22|88.46|87.16|88.65|87.35|88.44|87.14|58
1669161900000|2022-11-23 00:05:00|88.4|87.1|88.3|87|88.4|87.1|88.18|86.88|55
1669162200000|2022-11-23 00:10:00|88.31|87.01|88.29|86.99|88.36|87.06|88.24|86.94|74
1669162500000|2022-11-23 00:15:00|88.28|86.98|87.96|86.66|88.3|87|87.78|86.48|98
1669162800000|2022-11-23 00:20:00|88.07|86.77|88.44|87.14|88.66|87.36|88.07|86.77|71
1669163100000|2022-11-23 00:25:00|88.46|87.16|88.21|86.91|88.54|87.24|88.2|86.9|74
1669163400000|2022-11-23 00:30:00|88.23|86.93|88|86.7|88.23|86.93|87.9|86.6|69
1669163700000|2022-11-23 00:35:00|88.01|86.71|87.91|86.61|88.01|86.71|87.82|86.52|80
1669164000000|2022-11-23 00:40:00|87.9|86.6|87.98|86.68|88.02|86.72|87.9|86.6|62
1669164300000|2022-11-23 00:45:00|87.99|86.69|87.96|86.66|87.99|86.69|87.87|86.57|32
1669164600000|2022-11-23 00:50:00|87.98|86.68|87.85|86.55|87.98|86.68|87.85|86.55|76
1669164900000|2022-11-23 00:55:00|87.84|86.54|87.81|86.51|87.94|86.64|87.79|86.49|89
1669165200000|2022-11-23 01:00:00|87.8|86.5|87.81|86.51|88.04|86.74|87.71|86.41|68
1669165500000|2022-11-23 01:05:00|87.82|86.52|87.94|86.64|87.99|86.69|87.81|86.51|40
1669165800000|2022-11-23 01:10:00|87.95|86.65|87.79|86.49|88.01|86.71|87.73|86.43|46
1669166100000|2022-11-23 01:15:00|87.8|86.5|87.89|86.59|87.96|86.66|87.8|86.5|40
1669166400000|2022-11-23 01:20:00|87.87|86.57|87.8|86.5|88.07|86.77|87.75|86.45|51
1669166700000|2022-11-23 01:25:00|87.81|86.51|87.85|86.55|87.97|86.67|87.81|86.51|54
1669167000000|2022-11-23 01:30:00|87.84|86.54|87.99|86.69|88.04|86.74|87.81|86.51|73
1669167300000|2022-11-23 01:35:00|88|86.7|87.92|86.62|88.07|86.77|87.86|86.56|136
1669167600000|2022-11-23 01:40:00|87.84|86.54|87.82|86.52|87.84|86.54|87.7|86.4|49
1669167900000|2022-11-23 01:45:00|87.82|86.52|87.82|86.52|87.93|86.63|87.78|86.48|57
1669168200000|2022-11-23 01:50:00|87.81|86.51|88|86.7|88.01|86.71|87.81|86.51|88
1669168500000|2022-11-23 01:55:00|87.99|86.69|87.91|86.61|88.04|86.74|87.91|86.61|100
1669168800000|2022-11-23 02:00:00|87.92|86.62|88.1|86.8|88.1|86.8|87.91|86.61|116
1669169100000|2022-11-23 02:05:00|88.09|86.79|88.13|86.83|88.13|86.83|88.02|86.72|54
1669169700000|2022-11-23 02:15:00|88.14|86.84|88.84|87.54|88.86|87.56|88.13|86.83|124
1669170000000|2022-11-23 02:20:00|88.83|87.53|89.53|88.23|90.13|88.83|88.74|87.44|283
1669170300000|2022-11-23 02:25:00|89.5|88.2|89.94|88.64|90.2|88.9|89.47|88.17|214
1669170600000|2022-11-23 02:30:00|89.97|88.67|90.18|88.88|90.28|88.98|89.73|88.43|220
1669170900000|2022-11-23 02:35:00|90.16|88.86|90.22|88.92|90.59|89.29|90.13|88.83|152
1669171200000|2022-11-23 02:40:00|90.2|88.9|90.17|88.87|90.23|88.93|89.81|88.51|102
1669171500000|2022-11-23 02:45:00|90.16|88.86|90.09|88.79|90.2|88.9|89.87|88.57|173
1669171800000|2022-11-23 02:50:00|90.12|88.82|90.31|89.01|90.34|89.04|90.09|88.79|96
1669172100000|2022-11-23 02:55:00|90.33|89.03|90.32|89.02|90.46|89.16|90.24|88.94|87
1669172400000|2022-11-23 03:00:00|90.33|89.03|90.38|89.08|90.43|89.13|90.25|88.95|120
1669172700000|2022-11-23 03:05:00|90.37|89.07|90.28|88.98|90.39|89.09|90.28|88.98|90
1669173000000|2022-11-23 03:10:00|90.32|89.02|90.4|89.1|90.41|89.11|90.32|89.02|47
1669173300000|2022-11-23 03:15:00|90.37|89.07|90.41|89.11|90.41|89.11|90.29|88.99|52
1669173600000|2022-11-23 03:20:00|90.42|89.12|90.51|89.21|90.54|89.24|90.42|89.12|14
1669173900000|2022-11-23 03:25:00|90.52|89.22|90.63|89.33|90.87|89.57|90.52|89.22|104
1669174200000|2022-11-23 03:30:00|90.62|89.32|90.53|89.23|90.7|89.4|90.43|89.13|51
1669174500000|2022-11-23 03:35:00|90.52|89.22|90.52|89.22|90.54|89.24|90.46|89.16|42
1669174800000|2022-11-23 03:40:00|90.53|89.23|90.6|89.3|90.62|89.32|90.52|89.22|79
1669175100000|2022-11-23 03:45:00|90.61|89.31|90.59|89.29|90.91|89.61|90.45|89.15|151
1669175400000|2022-11-23 03:50:00|90.58|89.28|90.32|89.02|90.6|89.3|90.3|89|112
1669175700000|2022-11-23 03:55:00|90.36|89.06|90.48|89.18|90.52|89.22|90.36|89.06|48
1669176000000|2022-11-23 04:00:00|90.5|89.2|90.53|89.23|90.61|89.31|90.39|89.09|131
1669176300000|2022-11-23 04:05:00|90.52|89.22|90.69|89.39|90.71|89.41|90.5|89.2|99
1669176600000|2022-11-23 04:10:00|90.7|89.4|90.54|89.24|90.71|89.41|90.48|89.18|38
1669176900000|2022-11-23 04:15:00|90.54|89.24|90.51|89.21|90.62|89.32|90.39|89.09|61
1669177200000|2022-11-23 04:20:00|90.53|89.23|90.52|89.22|90.56|89.26|90.46|89.16|30
1669177500000|2022-11-23 04:25:00|90.51|89.21|90.51|89.21|90.6|89.3|90.51|89.21|53
1669177800000|2022-11-23 04:30:00|90.52|89.22|90.4|89.1|90.52|89.22|90.34|89.04|85
1669178100000|2022-11-23 04:35:00|90.41|89.11|90.42|89.12|90.52|89.22|90.38|89.08|68
1669178400000|2022-11-23 04:40:00|90.43|89.13|90.39|89.09|90.52|89.22|90.36|89.06|26
1669178700000|2022-11-23 04:45:00|90.4|89.1|90.41|89.11|90.42|89.12|90.36|89.06|44
1669179000000|2022-11-23 04:50:00|90.42|89.12|90.49|89.19|90.59|89.29|90.42|89.12|62
1669179300000|2022-11-23 04:55:00|90.5|89.2|90.42|89.12|90.52|89.22|90.39|89.09|18
1669179600000|2022-11-23 05:00:00|90.43|89.13|90.42|89.12|90.59|89.29|90.39|89.09|102
1669179900000|2022-11-23 05:05:00|90.41|89.11|90.55|89.25|90.72|89.42|90.39|89.09|84
1669180200000|2022-11-23 05:10:00|90.56|89.26|90.7|89.4|90.7|89.4|90.53|89.23|63
1669180500000|2022-11-23 05:15:00|90.74|89.44|91.44|90.14|91.58|90.28|90.73|89.43|99
1669180800000|2022-11-23 05:20:00|91.43|90.13|91.57|90.27|92.21|90.91|91.43|90.13|170
1669181100000|2022-11-23 05:25:00|91.58|90.28|92.46|91.16|92.68|91.38|91.57|90.27|194
1669181400000|2022-11-23 05:30:00|92.45|91.15|92.07|90.77|92.46|91.16|92.05|90.75|111
1669181700000|2022-11-23 05:35:00|92.06|90.76|91.92|90.62|92.25|90.95|91.85|90.55|122
1669182000000|2022-11-23 05:40:00|91.95|90.65|91.93|90.63|92.26|90.96|91.7|90.4|160
1669182300000|2022-11-23 05:45:00|91.95|90.65|91.75|90.45|92.02|90.72|91.65|90.35|98
1669182600000|2022-11-23 05:50:00|91.76|90.46|91.9|90.6|91.94|90.64|91.74|90.44|43
1669182900000|2022-11-23 05:55:00|91.91|90.61|91.37|90.07|91.93|90.63|91.27|89.97|130
1669183200000|2022-11-23 06:00:00|91.43|90.13|91.56|90.26|91.86|90.56|91.43|90.13|115
1669183500000|2022-11-23 06:05:00|91.55|90.25|91.48|90.18|91.57|90.27|91.46|90.16|56
1669183800000|2022-11-23 06:10:00|91.49|90.19|91.4|90.1|91.49|90.19|91.35|90.05|83
1669184100000|2022-11-23 06:15:00|91.31|90.01|91.6|90.3|91.6|90.3|91.22|89.92|75
1669184400000|2022-11-23 06:20:00|91.59|90.29|91.5|90.2|91.59|90.29|91.4|90.1|51
1669184700000|2022-11-23 06:25:00|91.51|90.21|91.63|90.33|91.63|90.33|91.49|90.19|21
1669185000000|2022-11-23 06:30:00|91.63|90.33|91.61|90.31|91.63|90.33|91.6|90.3|46
1669185300000|2022-11-23 06:35:00|91.6|90.3|91.37|90.07|91.62|90.32|91.26|89.96|100
1669185600000|2022-11-23 06:40:00|91.38|90.08|91.41|90.11|91.47|90.17|91.36|90.06|26
1669185900000|2022-11-23 06:45:00|91.38|90.08|91.47|90.17|91.47|90.17|91.36|90.06|20
1669186200000|2022-11-23 06:50:00|91.45|90.15|91.36|90.06|91.59|90.29|91.35|90.05|28
1669186500000|2022-11-23 06:55:00|91.39|90.09|91.26|89.96|91.41|90.11|91.07|89.77|78
1669186800000|2022-11-23 07:00:00|91.27|89.97|91.25|89.95|91.33|90.03|91.16|89.86|38
1669187100000|2022-11-23 07:05:00|91.24|89.94|91.16|89.86|91.25|89.95|91.06|89.76|74
1669187400000|2022-11-23 07:10:00|91.17|89.87|91.17|89.87|91.26|89.96|91.15|89.85|94
1669187700000|2022-11-23 07:15:00|91.25|89.95|91.31|90.01|91.34|90.04|91.24|89.94|63
1669188000000|2022-11-23 07:20:00|91.3|90|91.26|89.96|91.33|90.03|91.26|89.96|141
1669188300000|2022-11-23 07:25:00|91.28|89.98|91.18|89.88|91.31|90.01|91.13|89.83|108
1669188600000|2022-11-23 07:30:00|91.26|89.96|91.22|89.92|91.47|90.17|91.16|89.86|121
1669188900000|2022-11-23 07:35:00|91.21|89.91|91.21|89.91|91.32|90.02|91.12|89.82|105
1669189200000|2022-11-23 07:40:00|91.19|89.89|91.22|89.92|91.27|89.97|91.16|89.86|93
1669189500000|2022-11-23 07:45:00|91.21|89.91|91.11|89.81|91.26|89.96|91.06|89.76|124
1669189800000|2022-11-23 07:50:00|91.09|89.79|91.1|89.8|91.11|89.81|90.91|89.61|120
1669190100000|2022-11-23 07:55:00|91.12|89.82|91.1|89.8|91.18|89.88|91.05|89.75|74
1669190400000|2022-11-23 08:00:00|91.11|89.81|91.55|90.25|91.63|90.33|91.1|89.8|189
1669190700000|2022-11-23 08:05:00|91.56|90.26|91.37|90.07|91.59|90.29|91.22|89.92|155
1669191000000|2022-11-23 08:10:00|91.36|90.06|91.32|90.02|91.42|90.12|91.27|89.97|85
1669191300000|2022-11-23 08:15:00|91.31|90.01|91.22|89.92|91.38|90.08|91.21|89.91|138
1669191600000|2022-11-23 08:20:00|91.23|89.93|91.22|89.92|91.33|90.03|91.17|89.87|83
1669191900000|2022-11-23 08:25:00|91.21|89.91|91.1|89.8|91.22|89.92|91.08|89.78|76
1669192200000|2022-11-23 08:30:00|91.11|89.81|91.18|89.88|91.19|89.89|91.11|89.81|39
1669192500000|2022-11-23 08:35:00|91.2|89.9|91.48|90.18|91.51|90.21|91.2|89.9|51
1669192800000|2022-11-23 08:40:00|91.46|90.16|91.46|90.16|91.51|90.21|91.44|90.14|101
1669193100000|2022-11-23 08:45:00|91.45|90.15|91.36|90.06|91.47|90.17|91.24|89.94|98
1669193400000|2022-11-23 08:50:00|91.35|90.05|91.38|90.08|91.38|90.08|91.35|90.05|126
1669193700000|2022-11-23 08:55:00|91.37|90.07|91.48|90.18|91.51|90.21|91.37|90.07|110
1669194000000|2022-11-23 09:00:00|91.49|90.19|91.43|90.13|91.53|90.23|91.43|90.13|44
1669194300000|2022-11-23 09:05:00|91.42|90.12|91.95|90.65|92.17|90.87|91.25|89.95|108
1669194600000|2022-11-23 09:10:00|91.99|90.69|91.91|90.61|92.01|90.71|91.91|90.61|34
1669194900000|2022-11-23 09:15:00|91.9|90.6|91.9|90.6|91.9|90.6|91.9|90.6|1
1669195200000|2022-11-23 09:20:00|91.85|90.55|91.87|90.57|91.87|90.57|91.83|90.53|31
1669195500000|2022-11-23 09:25:00|91.86|90.56|91.83|90.53|91.87|90.57|91.64|90.34|113
1669195800000|2022-11-23 09:30:00|91.82|90.52|91.41|90.11|91.82|90.52|91.23|89.93|135
1669196100000|2022-11-23 09:35:00|91.43|90.13|90.83|89.53|91.43|90.13|90.58|89.28|220
1669196400000|2022-11-23 09:40:00|90.84|89.54|91.11|89.81|91.24|89.94|90.84|89.54|63
1669196700000|2022-11-23 09:45:00|91.11|89.81|90.81|89.51|91.11|89.81|90.71|89.41|151
1669197000000|2022-11-23 09:50:00|90.82|89.52|90.85|89.55|90.85|89.55|90.76|89.46|91
1669197300000|2022-11-23 09:55:00|90.84|89.54|90.91|89.61|91.03|89.73|90.84|89.54|56
1669197600000|2022-11-23 10:00:00|90.91|89.61|91.01|89.71|91.03|89.73|90.89|89.59|81
1669197900000|2022-11-23 10:05:00|91.02|89.72|91.11|89.81|91.18|89.88|90.97|89.67|85
1669198200000|2022-11-23 10:10:00|91.09|89.79|91.34|90.04|91.4|90.1|91.09|89.79|80
1669198500000|2022-11-23 10:15:00|91.32|90.02|91.02|89.72|91.33|90.03|90.98|89.68|80
1669198800000|2022-11-23 10:20:00|91.03|89.73|90.92|89.62|91.03|89.73|90.9|89.6|58
1669199100000|2022-11-23 10:25:00|90.91|89.61|91.03|89.73|91.1|89.8|90.91|89.61|49
1669199400000|2022-11-23 10:30:00|91.03|89.73|91.46|90.16|91.52|90.22|90.98|89.68|59
1669199700000|2022-11-23 10:35:00|91.47|90.17|91.29|89.99|91.47|90.17|91.13|89.83|131
1669200000000|2022-11-23 10:40:00|91.28|89.98|91.3|90|91.3|90|91.18|89.88|66
1669200300000|2022-11-23 10:45:00|91.35|90.05|91.37|90.07|91.38|90.08|91.18|89.88|78
1669200600000|2022-11-23 10:50:00|91.36|90.06|91.25|89.95|91.6|90.3|91.22|89.92|205
1669200900000|2022-11-23 10:55:00|91.24|89.94|91.48|90.18|91.56|90.26|91.15|89.85|60
1669201200000|2022-11-23 11:00:00|91.42|90.12|91.42|90.12|91.56|90.26|91.33|90.03|112
1669201500000|2022-11-23 11:05:00|91.43|90.13|91.17|89.87|91.43|90.13|91.03|89.73|86
1669201800000|2022-11-23 11:10:00|91.16|89.86|91.03|89.73|91.19|89.89|91.01|89.71|42
1669202100000|2022-11-23 11:15:00|91.03|89.73|91.02|89.72|91.05|89.75|90.99|89.69|19
1669202400000|2022-11-23 11:20:00|91.01|89.71|91.05|89.75|91.21|89.91|90.96|89.66|48
1669202700000|2022-11-23 11:25:00|91.11|89.81|91.26|89.96|91.26|89.96|91.1|89.8|24
1669203000000|2022-11-23 11:30:00|91.24|89.94|91.26|89.96|91.26|89.96|91.2|89.9|18
1669203300000|2022-11-23 11:35:00|91.27|89.97|91.42|90.12|91.47|90.17|91.27|89.97|33
1669203600000|2022-11-23 11:40:00|91.44|90.14|91.56|90.26|91.56|90.26|91.44|90.14|24
1669203900000|2022-11-23 11:45:00|91.55|90.25|91.47|90.17|91.56|90.26|91.44|90.14|155
1669204200000|2022-11-23 11:50:00|91.46|90.16|91.44|90.14|91.55|90.25|91.42|90.12|59
1669204500000|2022-11-23 11:55:00|91.43|90.13|91.43|90.13|91.44|90.14|91.33|90.03|89
1669204800000|2022-11-23 12:00:00|91.44|90.14|91.34|90.04|91.52|90.22|91.33|90.03|37
1669205100000|2022-11-23 12:05:00|91.33|90.03|91.24|89.94|91.34|90.04|91.1|89.8|78
1669205400000|2022-11-23 12:10:00|91.25|89.95|91.22|89.92|91.37|90.07|91.22|89.92|77
1669205700000|2022-11-23 12:15:00|91.19|89.89|91.13|89.83|91.23|89.93|91.09|89.79|17
1669206000000|2022-11-23 12:20:00|91.14|89.84|90.82|89.52|91.14|89.84|90.82|89.52|40
1669206300000|2022-11-23 12:25:00|90.86|89.56|91.13|89.83|91.13|89.83|90.82|89.52|82
1669206600000|2022-11-23 12:30:00|91.12|89.82|91.02|89.72|91.17|89.87|90.95|89.65|70
1669206900000|2022-11-23 12:35:00|91.03|89.73|91.18|89.88|91.19|89.89|91.03|89.73|61
1669207200000|2022-11-23 12:40:00|91.17|89.87|90.86|89.56|91.18|89.88|90.86|89.56|117
1669207500000|2022-11-23 12:45:00|90.89|89.59|90.95|89.65|90.97|89.67|90.75|89.45|105
1669207800000|2022-11-23 12:50:00|90.93|89.63|90.63|89.33|90.98|89.68|90.63|89.33|103
1669208100000|2022-11-23 12:55:00|90.64|89.34|90.61|89.31|90.71|89.41|90.52|89.22|30
1669208400000|2022-11-23 13:00:00|90.62|89.32|90.74|89.44|90.83|89.53|90.61|89.31|43
1669208700000|2022-11-23 13:05:00|90.75|89.45|90.67|89.37|90.79|89.49|90.66|89.36|87
1669209000000|2022-11-23 13:10:00|90.68|89.38|90.71|89.41|90.73|89.43|90.68|89.38|19
1669209300000|2022-11-23 13:15:00|90.72|89.42|90.73|89.43|90.84|89.54|90.71|89.41|30
1669209600000|2022-11-23 13:20:00|90.72|89.42|90.6|89.3|90.72|89.42|90.6|89.3|37
1669209900000|2022-11-23 13:25:00|90.62|89.32|90.79|89.49|90.79|89.49|90.62|89.32|11
1669210200000|2022-11-23 13:30:00|90.75|89.45|90.87|89.57|90.93|89.63|90.63|89.33|83
1669210500000|2022-11-23 13:35:00|90.86|89.56|90.84|89.54|90.88|89.58|90.7|89.4|81
1669210800000|2022-11-23 13:40:00|90.83|89.53|90.43|89.13|90.83|89.53|90.43|89.13|66
1669211100000|2022-11-23 13:45:00|90.35|89.05|89.97|88.67|90.35|89.05|89.92|88.62|172
1669211400000|2022-11-23 13:50:00|89.96|88.66|90.04|88.74|90.21|88.91|89.96|88.66|80
1669211700000|2022-11-23 13:55:00|90.03|88.73|89.98|88.68|90.16|88.86|89.95|88.65|103
1669212000000|2022-11-23 14:00:00|89.97|88.67|90.42|89.12|90.56|89.26|89.97|88.67|101
1669212300000|2022-11-23 14:05:00|90.41|89.11|90.36|89.06|90.47|89.17|90.26|88.96|69
1669212600000|2022-11-23 14:10:00|90.37|89.07|90.42|89.12|90.48|89.18|90.33|89.03|55
1669212900000|2022-11-23 14:15:00|90.43|89.13|90.35|89.05|90.46|89.16|90.35|89.05|79
1669213200000|2022-11-23 14:20:00|90.34|89.04|90.01|88.71|90.42|89.12|89.99|88.69|80
1669213500000|2022-11-23 14:25:00|90|88.7|89.92|88.62|90.03|88.73|89.71|88.41|176
1669213800000|2022-11-23 14:30:00|89.9|88.6|90.19|88.89|90.19|88.89|89.89|88.59|72
1669214100000|2022-11-23 14:35:00|90.16|88.86|90.38|89.08|90.39|89.09|90.14|88.84|84
1669214400000|2022-11-23 14:40:00|90.39|89.09|90.43|89.13|90.43|89.13|90.3|89|90
1669214700000|2022-11-23 14:45:00|90.46|89.16|90.52|89.22|90.71|89.41|90.45|89.15|139
1669215000000|2022-11-23 14:50:00|90.53|89.23|90.63|89.33|90.77|89.47|90.49|89.19|99
1669215300000|2022-11-23 14:55:00|90.64|89.34|90.64|89.34|90.72|89.42|90.49|89.19|89
1669215600000|2022-11-23 15:00:00|90.64|89.34|90.71|89.41|90.87|89.57|90.47|89.17|172
1669215900000|2022-11-23 15:05:00|90.68|89.38|90.71|89.41|90.72|89.42|90.56|89.26|124
1669216200000|2022-11-23 15:10:00|90.72|89.42|90.5|89.2|90.72|89.42|90.46|89.16|105
1669216500000|2022-11-23 15:15:00|90.54|89.24|90.45|89.15|90.54|89.24|90.35|89.05|146
1669216800000|2022-11-23 15:20:00|90.46|89.16|90.44|89.14|90.46|89.16|90.34|89.04|96
1669217100000|2022-11-23 15:25:00|90.4|89.1|90.43|89.13|90.45|89.15|90.31|89.01|50
1669217400000|2022-11-23 15:30:00|90.41|89.11|90.47|89.17|90.48|89.18|90.2|88.9|186
1669217700000|2022-11-23 15:35:00|90.44|89.14|90.55|89.25|90.58|89.28|90.44|89.14|45
1669218000000|2022-11-23 15:40:00|90.56|89.26|90.4|89.1|90.56|89.26|90.35|89.05|122
1669218300000|2022-11-23 15:45:00|90.41|89.11|90.25|88.95|90.42|89.12|90.2|88.9|99
1669218600000|2022-11-23 15:50:00|90.26|88.96|90.38|89.08|90.41|89.11|90.26|88.96|60
1669218900000|2022-11-23 15:55:00|90.39|89.09|90.36|89.06|90.4|89.1|90.29|88.99|29
1669219200000|2022-11-23 16:00:00|90.36|89.06|90.31|89.01|90.37|89.07|90.13|88.83|46
1669219500000|2022-11-23 16:05:00|90.3|89|90.55|89.25|90.55|89.25|90.3|89|45
1669219800000|2022-11-23 16:10:00|90.54|89.24|90.45|89.15|90.55|89.25|90.34|89.04|37
1669220100000|2022-11-23 16:15:00|90.44|89.14|90.25|88.95|90.44|89.14|90.23|88.93|82
1669220400000|2022-11-23 16:20:00|90.24|88.94|90.14|88.84|90.31|89.01|90.14|88.84|63
1669220700000|2022-11-23 16:25:00|90.15|88.85|90.09|88.79|90.15|88.85|90.05|88.75|30
1669221000000|2022-11-23 16:30:00|90.08|88.78|90.18|88.88|90.25|88.95|90.08|88.78|52
1669221300000|2022-11-23 16:35:00|90.19|88.89|90.26|88.96|90.26|88.96|90.14|88.84|68
1669221600000|2022-11-23 16:40:00|90.28|88.98|90.41|89.11|90.41|89.11|90.28|88.98|25
1669221900000|2022-11-23 16:45:00|90.39|89.09|90.2|88.9|90.39|89.09|90.2|88.9|46
1669222200000|2022-11-23 16:50:00|90.19|88.89|90.07|88.77|90.24|88.94|90.02|88.72|44
1669222500000|2022-11-23 16:55:00|90.11|88.81|89.41|88.11|90.11|88.81|89.22|87.92|139
1669222800000|2022-11-23 17:00:00|89.43|88.13|89.58|88.28|89.66|88.36|89.38|88.08|145
1669223100000|2022-11-23 17:05:00|89.59|88.29|89.72|88.42|89.74|88.44|89.59|88.29|39
1669223400000|2022-11-23 17:10:00|89.73|88.43|89.9|88.6|89.9|88.6|89.72|88.42|57
1669223700000|2022-11-23 17:15:00|89.9|88.6|89.9|88.6|89.91|88.61|89.78|88.48|34
1669224000000|2022-11-23 17:20:00|89.89|88.59|89.92|88.62|89.92|88.62|89.88|88.58|7
1669224300000|2022-11-23 17:25:00|89.91|88.61|89.81|88.51|89.96|88.66|89.78|88.48|116
1669224600000|2022-11-23 17:30:00|89.79|88.49|90.07|88.77|90.08|88.78|89.79|88.49|58
1669224900000|2022-11-23 17:35:00|90.06|88.76|90.09|88.79|90.09|88.79|90|88.7|79
1669225200000|2022-11-23 17:40:00|90.06|88.76|90.12|88.82|90.12|88.82|90|88.7|66
1669225500000|2022-11-23 17:45:00|90.11|88.81|90.11|88.81|90.12|88.82|90.1|88.8|9
1669225800000|2022-11-23 17:50:00|90.09|88.79|90.02|88.72|90.09|88.79|89.98|88.68|110
1669226100000|2022-11-23 17:55:00|90.01|88.71|90|88.7|90.01|88.71|89.93|88.63|37
1669226400000|2022-11-23 18:00:00|89.98|88.68|90.01|88.71|90.03|88.73|89.92|88.62|125
1669226700000|2022-11-23 18:05:00|90.02|88.72|90.3|89|90.33|89.03|90.01|88.71|92
1669227000000|2022-11-23 18:10:00|90.31|89.01|90.06|88.76|90.31|89.01|90.04|88.74|66
1669227300000|2022-11-23 18:15:00|90.04|88.74|90.19|88.89|90.2|88.9|90.04|88.74|70
1669227600000|2022-11-23 18:20:00|90.2|88.9|90.24|88.94|90.25|88.95|90.16|88.86|70
1669227900000|2022-11-23 18:25:00|90.25|88.95|90.46|89.16|90.51|89.21|90.24|88.94|79
1669228200000|2022-11-23 18:30:00|90.45|89.15|90.25|88.95|90.46|89.16|90.19|88.89|102
1669228500000|2022-11-23 18:35:00|90.26|88.96|90.29|88.99|90.33|89.03|90.24|88.94|109
1669228800000|2022-11-23 18:40:00|90.31|89.01|90.28|88.98|90.31|89.01|90.05|88.75|76
1669229100000|2022-11-23 18:45:00|90.31|89.01|90.39|89.09|90.41|89.11|90.25|88.95|38
1669229400000|2022-11-23 18:50:00|90.36|89.06|90.59|89.29|90.67|89.37|90.35|89.05|84
1669229700000|2022-11-23 18:55:00|90.61|89.31|90.65|89.35|90.85|89.55|90.58|89.28|239
1669230000000|2022-11-23 19:00:00|90.64|89.34|91|89.7|91.23|89.93|90.55|89.25|358
1669230300000|2022-11-23 19:05:00|91.02|89.72|90.67|89.37|91.31|90.01|90.67|89.37|306
1669230600000|2022-11-23 19:10:00|90.72|89.42|90.58|89.28|90.72|89.42|90.31|89.01|195
1669230900000|2022-11-23 19:15:00|90.59|89.29|90.12|88.82|90.59|89.29|90.11|88.81|143
1669231200000|2022-11-23 19:20:00|90.14|88.84|90.42|89.12|90.53|89.23|90.12|88.82|76
1669231500000|2022-11-23 19:25:00|90.41|89.11|90.09|88.79|90.41|89.11|89.91|88.61|248
1669231800000|2022-11-23 19:30:00|90.1|88.8|90.41|89.11|90.46|89.16|89.92|88.62|240
1669232100000|2022-11-23 19:35:00|90.42|89.12|90.39|89.09|90.47|89.17|90.27|88.97|191
1669232400000|2022-11-23 19:40:00|90.4|89.1|90.52|89.22|90.59|89.29|90.4|89.1|94
1669232700000|2022-11-23 19:45:00|90.52|89.22|90.53|89.23|90.62|89.32|90.34|89.04|84
1669233000000|2022-11-23 19:50:00|90.5|89.2|90.42|89.12|90.56|89.26|90.41|89.11|67
1669233300000|2022-11-23 19:55:00|90.46|89.16|90.46|89.16|90.51|89.21|90.31|89.01|75
1669233600000|2022-11-23 20:00:00|90.45|89.15|90.32|89.02|90.56|89.26|90.32|89.02|89
1669233900000|2022-11-23 20:05:00|90.34|89.04|90.39|89.09|90.46|89.16|90.34|89.04|100
1669234200000|2022-11-23 20:10:00|90.4|89.1|90.37|89.07|90.41|89.11|90.16|88.86|85
1669234500000|2022-11-23 20:15:00|90.36|89.06|90.47|89.17|90.47|89.17|90.36|89.06|49
1669234800000|2022-11-23 20:20:00|90.48|89.18|90.57|89.27|90.57|89.27|90.4|89.1|63
1669235100000|2022-11-23 20:25:00|90.58|89.28|90.57|89.27|90.6|89.3|90.5|89.2|44
1669235400000|2022-11-23 20:30:00|90.58|89.28|90.67|89.37|90.67|89.37|90.57|89.27|56
1669235700000|2022-11-23 20:35:00|90.65|89.35|90.71|89.41|90.73|89.43|90.56|89.26|55
1669236000000|2022-11-23 20:40:00|90.69|89.39|90.67|89.37|90.73|89.43|90.64|89.34|72
1669236300000|2022-11-23 20:45:00|90.66|89.36|90.66|89.36|90.75|89.45|90.62|89.32|43
1669236600000|2022-11-23 20:50:00|90.69|89.39|90.72|89.42|90.76|89.46|90.64|89.34|71
1669236900000|2022-11-23 20:55:00|90.71|89.41|90.79|89.49|90.81|89.51|90.68|89.38|122
1669237200000|2022-11-23 21:00:00|90.78|89.48|90.61|89.31|90.78|89.48|90.58|89.28|73
1669237500000|2022-11-23 21:05:00|90.62|89.32|90.51|89.21|90.62|89.32|90.45|89.15|128
1669237800000|2022-11-23 21:10:00|90.5|89.2|90.52|89.22|90.53|89.23|90.5|89.2|29
1669238100000|2022-11-23 21:15:00|90.53|89.23|90.62|89.32|90.62|89.32|90.53|89.23|72
1669238400000|2022-11-23 21:20:00|90.65|89.35|90.79|89.49|90.81|89.51|90.65|89.35|80
1669238700000|2022-11-23 21:25:00|90.8|89.5|90.82|89.52|90.85|89.55|90.8|89.5|27
1669239000000|2022-11-23 21:30:00|90.83|89.53|90.72|89.42|90.83|89.53|90.71|89.41|30
1669239300000|2022-11-23 21:35:00|90.71|89.41|90.72|89.42|90.73|89.43|90.62|89.32|29
1669239600000|2022-11-23 21:40:00|90.73|89.43|90.73|89.43|90.73|89.43|90.69|89.39|48
1669239900000|2022-11-23 21:45:00|90.72|89.42|90.82|89.52|90.82|89.52|90.71|89.41|68
1669240200000|2022-11-23 21:50:00|90.81|89.51|90.8|89.5|90.82|89.52|90.79|89.49|4
1669240500000|2022-11-23 21:55:00|90.81|89.51|90.73|89.43|90.81|89.51|90.71|89.41|26
1669240800000|2022-11-23 22:00:00|90.72|89.42|90.82|89.52|90.83|89.53|90.71|89.41|17
1669241100000|2022-11-23 22:05:00|90.8|89.5|90.91|89.61|90.91|89.61|90.77|89.47|56
1669241400000|2022-11-23 22:10:00|90.92|89.62|91.05|89.75|91.07|89.77|90.91|89.61|60
1669241700000|2022-11-23 22:15:00|91.04|89.74|90.91|89.61|91.05|89.75|90.89|89.59|14
1669242000000|2022-11-23 22:20:00|90.92|89.62|90.91|89.61|90.95|89.65|90.9|89.6|102
1669242300000|2022-11-23 22:25:00|90.92|89.62|90.84|89.54|90.92|89.62|90.83|89.53|55
1669242600000|2022-11-23 22:30:00|90.86|89.56|90.91|89.61|90.93|89.63|90.86|89.56|37
1669242900000|2022-11-23 22:35:00|90.92|89.62|90.99|89.69|91.02|89.72|90.92|89.62|96
1669243200000|2022-11-23 22:40:00|90.98|89.68|90.87|89.57|91|89.7|90.84|89.54|107
1669243500000|2022-11-23 22:45:00|90.86|89.56|90.8|89.5|90.86|89.56|90.8|89.5|52
1669243800000|2022-11-23 22:50:00|90.81|89.51|90.85|89.55|90.86|89.56|90.81|89.51|9
1669244100000|2022-11-23 22:55:00|90.86|89.56|91.02|89.72|91.02|89.72|90.86|89.56|146
1669244400000|2022-11-23 23:00:00|91.07|89.77|91.04|89.74|91.31|90.01|91.01|89.71|123
1669244700000|2022-11-23 23:05:00|91.05|89.75|91.12|89.82|91.22|89.92|91.05|89.75|49
1669245000000|2022-11-23 23:10:00|91.11|89.81|91.21|89.91|91.23|89.93|91.02|89.72|108
1669245300000|2022-11-23 23:15:00|91.23|89.93|91.23|89.93|91.3|90|91.12|89.82|84
1669245600000|2022-11-23 23:20:00|91.24|89.94|91.14|89.84|91.37|90.07|91.12|89.82|80
1669245900000|2022-11-23 23:25:00|91.13|89.83|91.29|89.99|91.3|90|91.13|89.83|111
1669246200000|2022-11-23 23:30:00|91.28|89.98|91.28|89.98|91.31|90.01|91.15|89.85|91
1669246500000|2022-11-23 23:35:00|91.27|89.97|91.37|90.07|91.4|90.1|91.27|89.97|26
1669246800000|2022-11-23 23:40:00|91.38|90.08|91.58|90.28|91.58|90.28|91.37|90.07|81
1669247100000|2022-11-23 23:45:00|91.65|90.35|91.63|90.33|91.72|90.42|91.42|90.12|161
1669247400000|2022-11-23 23:50:00|91.65|90.35|91.64|90.34|91.69|90.39|91.59|90.29|121
1669247700000|2022-11-23 23:55:00|91.71|90.41|91.72|90.42|91.74|90.44|91.56|90.26|108
1669248000000|2022-11-24 00:00:00|91.71|90.41|91.54|90.24|91.86|90.56|91.53|90.23|189
1669248300000|2022-11-24 00:05:00|91.55|90.25|91.94|90.64|91.94|90.64|91.53|90.23|164
1669248600000|2022-11-24 00:10:00|91.95|90.65|91.99|90.69|91.99|90.69|91.82|90.52|201
1669248900000|2022-11-24 00:15:00|91.98|90.68|91.52|90.22|91.99|90.69|91.52|90.22|153
1669249200000|2022-11-24 00:20:00|91.53|90.23|91.53|90.23|91.57|90.27|91.45|90.15|78
1669249500000|2022-11-24 00:25:00|91.52|90.22|91.66|90.36|91.72|90.42|91.52|90.22|39
1669249800000|2022-11-24 00:30:00|91.67|90.37|91.62|90.32|91.67|90.37|91.53|90.23|128
1669250100000|2022-11-24 00:35:00|91.61|90.31|91.42|90.12|91.61|90.31|91.4|90.1|54
1669250400000|2022-11-24 00:40:00|91.41|90.11|91.3|90|91.42|90.12|91.21|89.91|108
1669250700000|2022-11-24 00:45:00|91.31|90.01|91.28|89.98|91.32|90.02|91.12|89.82|109
1669251000000|2022-11-24 00:50:00|91.29|89.99|91.18|89.88|91.3|90|91.15|89.85|76
1669251300000|2022-11-24 00:55:00|91.17|89.87|91.32|90.02|91.32|90.02|91.16|89.86|28
1669251600000|2022-11-24 01:00:00|91.3|90|91.38|90.08|91.41|90.11|91.25|89.95|129
1669251900000|2022-11-24 01:05:00|91.39|90.09|91.39|90.09|91.41|90.11|91.28|89.98|52
1669252200000|2022-11-24 01:10:00|91.38|90.08|91.36|90.06|91.46|90.16|91.33|90.03|66
1669252500000|2022-11-24 01:15:00|91.37|90.07|91.5|90.2|91.5|90.2|91.36|90.06|47
1669252800000|2022-11-24 01:20:00|91.47|90.17|91.48|90.18|91.53|90.23|91.47|90.17|19
1669253100000|2022-11-24 01:25:00|91.47|90.17|91.41|90.11|91.53|90.23|91.41|90.11|100
1669253400000|2022-11-24 01:30:00|91.42|90.12|91.52|90.22|91.53|90.23|91.41|90.11|27
1669253700000|2022-11-24 01:35:00|91.5|90.2|91.69|90.39|91.7|90.4|91.5|90.2|67
1669254000000|2022-11-24 01:40:00|91.7|90.4|92.26|90.96|92.36|91.06|91.68|90.38|190
1669254300000|2022-11-24 01:45:00|92.28|90.98|92.22|90.92|92.35|91.05|92.13|90.83|233
1669254600000|2022-11-24 01:50:00|92.21|90.91|92.35|91.05|92.37|91.07|92.12|90.82|123
1669254900000|2022-11-24 01:55:00|92.36|91.06|92.38|91.08|92.56|91.26|92.34|91.04|173
1669255200000|2022-11-24 02:00:00|92.36|91.06|92.51|91.21|92.58|91.28|92.35|91.05|176
1669255500000|2022-11-24 02:05:00|92.5|91.2|92.43|91.13|92.5|91.2|92.31|91.01|162
1669255800000|2022-11-24 02:10:00|92.44|91.14|92.24|90.94|92.44|91.14|92.21|90.91|53
1669256100000|2022-11-24 02:15:00|92.23|90.93|92.12|90.82|92.23|90.93|92.05|90.75|126
1669256400000|2022-11-24 02:20:00|92.11|90.81|92.12|90.82|92.22|90.92|92.07|90.77|99
1669256700000|2022-11-24 02:25:00|92.13|90.83|91.91|90.61|92.13|90.83|91.85|90.55|155
1669257000000|2022-11-24 02:30:00|91.92|90.62|92.03|90.73|92.1|90.8|91.92|90.62|44
1669257300000|2022-11-24 02:35:00|92.02|90.72|92.13|90.83|92.13|90.83|92.02|90.72|23
1669257600000|2022-11-24 02:40:00|92.1|90.8|92.14|90.84|92.23|90.93|92.02|90.72|106
1669257900000|2022-11-24 02:45:00|92.13|90.83|92.13|90.83|92.13|90.83|92.13|90.83|1
1669258200000|2022-11-24 02:50:00|92.14|90.84|92.24|90.94|92.28|90.98|92.14|90.84|21
1669258500000|2022-11-24 02:55:00|92.23|90.93|92.19|90.89|92.26|90.96|92.17|90.87|76
1669258800000|2022-11-24 03:00:00|92.2|90.9|92.14|90.84|92.24|90.94|92.13|90.83|41
1669259100000|2022-11-24 03:05:00|92.13|90.83|92.14|90.84|92.15|90.85|92.09|90.79|50
1669259400000|2022-11-24 03:10:00|92.1|90.8|92.26|90.96|92.35|91.05|92.1|90.8|62
1669259700000|2022-11-24 03:15:00|92.25|90.95|92.4|91.1|92.51|91.21|92.25|90.95|101
1669260000000|2022-11-24 03:20:00|92.43|91.13|92.44|91.14|92.54|91.24|92.41|91.11|135
1669260300000|2022-11-24 03:25:00|92.45|91.15|92.55|91.25|92.6|91.3|92.44|91.14|38
1669260600000|2022-11-24 03:30:00|92.55|91.25|92.55|91.25|92.56|91.26|92.42|91.12|99
1669260900000|2022-11-24 03:35:00|92.54|91.24|92.54|91.24|92.65|91.35|92.52|91.22|110
1669261200000|2022-11-24 03:40:00|92.55|91.25|92.35|91.05|92.55|91.25|92.35|91.05|47
1669261500000|2022-11-24 03:45:00|92.34|91.04|92.44|91.14|92.45|91.15|92.33|91.03|75
1669261800000|2022-11-24 03:50:00|92.43|91.13|92.33|91.03|92.43|91.13|92.31|91.01|63
1669262100000|2022-11-24 03:55:00|92.34|91.04|92.34|91.04|92.44|91.14|92.3|91|59
1669262400000|2022-11-24 04:00:00|92.35|91.05|92.34|91.04|92.45|91.15|92.34|91.04|78
1669262700000|2022-11-24 04:05:00|92.41|91.11|92.53|91.23|92.53|91.23|92.41|91.11|45
1669263000000|2022-11-24 04:10:00|92.47|91.17|92.31|91.01|92.47|91.17|92.3|91|57
1669263300000|2022-11-24 04:15:00|92.32|91.02|92.1|90.8|92.32|91.02|92.09|90.79|98
1669263600000|2022-11-24 04:20:00|92.11|90.81|92.01|90.71|92.14|90.84|91.96|90.66|162
1669263900000|2022-11-24 04:25:00|92.02|90.72|91.93|90.63|92.04|90.74|91.86|90.56|141
1669264200000|2022-11-24 04:30:00|91.92|90.62|91.97|90.67|92.03|90.73|91.86|90.56|66
1669264500000|2022-11-24 04:35:00|91.98|90.68|92.08|90.78|92.08|90.78|91.96|90.66|36
1669264800000|2022-11-24 04:40:00|92.07|90.77|91.96|90.66|92.08|90.78|91.96|90.66|18
1669265100000|2022-11-24 04:45:00|91.95|90.65|92.05|90.75|92.08|90.78|91.95|90.65|35
1669265400000|2022-11-24 04:50:00|92.06|90.76|91.96|90.66|92.06|90.76|91.96|90.66|8
1669265700000|2022-11-24 04:55:00|91.97|90.67|91.87|90.57|91.97|90.67|91.86|90.56|86
1669266000000|2022-11-24 05:00:00|91.87|90.57|91.88|90.58|91.88|90.58|91.86|90.56|10
1669266300000|2022-11-24 05:05:00|91.87|90.57|91.78|90.48|91.93|90.63|91.78|90.48|24
1669266600000|2022-11-24 05:10:00|91.79|90.49|91.71|90.41|91.82|90.52|91.67|90.37|74
1669266900000|2022-11-24 05:15:00|91.7|90.4|91.6|90.3|91.72|90.42|91.54|90.24|246
1669267200000|2022-11-24 05:20:00|91.61|90.31|91.71|90.41|91.76|90.46|91.51|90.21|114
1669267500000|2022-11-24 05:25:00|91.72|90.42|91.69|90.39|91.77|90.47|91.69|90.39|38
1669267800000|2022-11-24 05:30:00|91.73|90.43|91.62|90.32|91.74|90.44|91.6|90.3|120
1669268100000|2022-11-24 05:35:00|91.6|90.3|91.51|90.21|91.62|90.32|91.5|90.2|185
1669268400000|2022-11-24 05:40:00|91.52|90.22|91.57|90.27|91.58|90.28|91.5|90.2|128
1669268700000|2022-11-24 05:45:00|91.56|90.26|91.56|90.26|91.58|90.28|91.5|90.2|60
1669269000000|2022-11-24 05:50:00|91.55|90.25|91.58|90.28|91.62|90.32|91.54|90.24|24
1669269300000|2022-11-24 05:55:00|91.57|90.27|91.49|90.19|91.63|90.33|91.48|90.18|54
1669269600000|2022-11-24 06:00:00|91.48|90.18|91.52|90.22|91.6|90.3|91.41|90.11|79
1669269900000|2022-11-24 06:05:00|91.51|90.21|91.61|90.31|91.61|90.31|91.39|90.09|151
1669270200000|2022-11-24 06:10:00|91.6|90.3|91.61|90.31|91.63|90.33|91.58|90.28|93
1669270500000|2022-11-24 06:15:00|91.6|90.3|91.57|90.27|91.63|90.33|91.55|90.25|114
1669270800000|2022-11-24 06:20:00|91.56|90.26|91.59|90.29|91.59|90.29|91.55|90.25|22
1669271100000|2022-11-24 06:25:00|91.56|90.26|91.49|90.19|91.59|90.29|91.46|90.16|52
1669271400000|2022-11-24 06:30:00|91.48|90.18|91.63|90.33|91.67|90.37|91.48|90.18|84
1669271700000|2022-11-24 06:35:00|91.64|90.34|91.67|90.37|91.71|90.41|91.64|90.34|26
1669272000000|2022-11-24 06:40:00|91.65|90.35|91.76|90.46|91.76|90.46|91.65|90.35|147
1669272300000|2022-11-24 06:45:00|91.77|90.47|91.7|90.4|91.77|90.47|91.69|90.39|93
1669272600000|2022-11-24 06:50:00|91.69|90.39|91.73|90.43|91.73|90.43|91.65|90.35|58
1669272900000|2022-11-24 06:55:00|91.72|90.42|91.98|90.68|92.05|90.75|91.7|90.4|182
1669273200000|2022-11-24 07:00:00|91.95|90.65|91.92|90.62|92.13|90.83|91.9|90.6|198
1669273500000|2022-11-24 07:05:00|91.93|90.63|91.62|90.32|92.02|90.72|91.61|90.31|103
1669273800000|2022-11-24 07:10:00|91.53|90.23|91.47|90.17|91.55|90.25|91.35|90.05|128
1669274100000|2022-11-24 07:15:00|91.48|90.18|91.69|90.39|91.74|90.44|91.48|90.18|79
1669274400000|2022-11-24 07:20:00|91.7|90.4|91.7|90.4|91.75|90.45|91.68|90.38|60
1669274700000|2022-11-24 07:25:00|91.68|90.38|91.77|90.47|91.82|90.52|91.68|90.38|123
1669275000000|2022-11-24 07:30:00|91.78|90.48|91.79|90.49|91.89|90.59|91.78|90.48|33
1669275300000|2022-11-24 07:35:00|91.8|90.5|91.74|90.44|91.84|90.54|91.7|90.4|111
1669275600000|2022-11-24 07:40:00|91.73|90.43|91.84|90.54|91.84|90.54|91.72|90.42|188
1669275900000|2022-11-24 07:45:00|91.83|90.53|91.83|90.53|91.83|90.53|91.79|90.49|110
1669276200000|2022-11-24 07:50:00|91.84|90.54|91.74|90.44|91.84|90.54|91.74|90.44|60
1669276500000|2022-11-24 07:55:00|91.73|90.43|91.35|90.05|91.74|90.44|91.34|90.04|132
1669276800000|2022-11-24 08:00:00|91.34|90.04|91.39|90.09|91.44|90.14|91.32|90.02|203
1669277100000|2022-11-24 08:05:00|91.37|90.07|90.98|89.68|91.43|90.13|90.97|89.67|229
1669277400000|2022-11-24 08:10:00|90.97|89.67|91.12|89.82|91.13|89.83|90.94|89.64|170
1669277700000|2022-11-24 08:15:00|91.13|89.83|91|89.7|91.13|89.83|91|89.7|104
1669278000000|2022-11-24 08:20:00|91.01|89.71|90.98|89.68|91.12|89.82|90.97|89.67|39
1669278300000|2022-11-24 08:25:00|91|89.7|91.03|89.73|91.08|89.78|90.85|89.55|84
1669278600000|2022-11-24 08:30:00|91|89.7|91.08|89.78|91.09|89.79|90.97|89.67|57
1669278900000|2022-11-24 08:35:00|91.09|89.79|91.08|89.78|91.1|89.8|91.05|89.75|38
1669279200000|2022-11-24 08:40:00|91.09|89.79|91.19|89.89|91.21|89.91|91.06|89.76|158
1669279500000|2022-11-24 08:45:00|91.17|89.87|91.24|89.94|91.24|89.94|91.17|89.87|31
1669279800000|2022-11-24 08:50:00|91.25|89.95|91.21|89.91|91.32|90.02|91.21|89.91|82
1669280100000|2022-11-24 08:55:00|91.22|89.92|91.22|89.92|91.23|89.93|91.21|89.91|27
1669280400000|2022-11-24 09:00:00|91.21|89.91|91.24|89.94|91.24|89.94|91.21|89.91|30
1669280700000|2022-11-24 09:05:00|91.23|89.93|91.24|89.94|91.24|89.94|91.21|89.91|44
1669281000000|2022-11-24 09:10:00|91.23|89.93|91.24|89.94|91.24|89.94|91.2|89.9|24
1669281300000|2022-11-24 09:15:00|91.23|89.93|91.13|89.83|91.24|89.94|91.05|89.75|121
1669281600000|2022-11-24 09:20:00|91.12|89.82|91.12|89.82|91.14|89.84|91.11|89.81|83
1669281900000|2022-11-24 09:25:00|91.15|89.85|91.29|89.99|91.33|90.03|91.15|89.85|72
1669282200000|2022-11-24 09:30:00|91.28|89.98|91.22|89.92|91.3|90|91.21|89.91|27
1669282500000|2022-11-24 09:35:00|91.23|89.93|91.27|89.97|91.28|89.98|91.23|89.93|19
1669282800000|2022-11-24 09:40:00|91.26|89.96|91.22|89.92|91.28|89.98|91.22|89.92|58
1669283100000|2022-11-24 09:45:00|91.21|89.91|91.12|89.82|91.21|89.91|91.12|89.82|65
1669283400000|2022-11-24 09:50:00|91.14|89.84|91.23|89.93|91.25|89.95|91.12|89.82|25
1669283700000|2022-11-24 09:55:00|91.24|89.94|91.21|89.91|91.26|89.96|91.2|89.9|20
1669284000000|2022-11-24 10:00:00|91.24|89.94|91.23|89.93|91.26|89.96|91.17|89.87|31
1669284300000|2022-11-24 10:05:00|91.22|89.92|91.19|89.89|91.28|89.98|91.18|89.88|24
1669284600000|2022-11-24 10:10:00|91.2|89.9|91.23|89.93|91.28|89.98|91.18|89.88|65
1669284900000|2022-11-24 10:15:00|91.24|89.94|91.18|89.88|91.29|89.99|91.17|89.87|46
1669285200000|2022-11-24 10:20:00|91.22|89.92|91.22|89.92|91.27|89.97|91.18|89.88|46
1669285500000|2022-11-24 10:25:00|91.21|89.91|91.19|89.89|91.23|89.93|91.19|89.89|31
1669285800000|2022-11-24 10:30:00|91.18|89.88|90.71|89.41|91.18|89.88|90.7|89.4|79
1669286100000|2022-11-24 10:35:00|90.75|89.45|90.57|89.27|90.87|89.57|90.32|89.02|159
1669286400000|2022-11-24 10:40:00|90.58|89.28|90.22|88.92|90.77|89.47|90.22|88.92|133
1669286700000|2022-11-24 10:45:00|90.21|88.91|90.08|88.78|90.46|89.16|90.01|88.71|243
1669287000000|2022-11-24 10:50:00|90.09|88.79|90.29|88.99|90.32|89.02|90.03|88.73|167
1669287300000|2022-11-24 10:55:00|90.31|89.01|90.56|89.26|90.59|89.29|90.28|88.98|72
1669287600000|2022-11-24 11:00:00|90.58|89.28|90.65|89.35|90.71|89.41|90.51|89.21|155
1669287900000|2022-11-24 11:05:00|90.63|89.33|90.81|89.51|90.81|89.51|90.61|89.31|119
1669288200000|2022-11-24 11:10:00|90.79|89.49|90.81|89.51|90.84|89.54|90.75|89.45|53
1669288500000|2022-11-24 11:15:00|90.82|89.52|90.72|89.42|90.93|89.63|90.71|89.41|167
1669288800000|2022-11-24 11:20:00|90.73|89.43|90.82|89.52|90.84|89.54|90.72|89.42|95
1669289100000|2022-11-24 11:25:00|90.81|89.51|90.64|89.34|90.82|89.52|90.61|89.31|109
1669289400000|2022-11-24 11:30:00|90.63|89.33|90.63|89.33|90.82|89.52|90.62|89.32|76
1669289700000|2022-11-24 11:35:00|90.62|89.32|90.63|89.33|90.69|89.39|90.6|89.3|42
1669290000000|2022-11-24 11:40:00|90.62|89.32|90.67|89.37|90.67|89.37|90.58|89.28|33
1669290300000|2022-11-24 11:45:00|90.66|89.36|90.77|89.47|90.83|89.53|90.66|89.36|35
1669290600000|2022-11-24 11:50:00|90.76|89.46|90.69|89.39|90.84|89.54|90.68|89.38|45
1669290900000|2022-11-24 11:55:00|90.68|89.38|90.72|89.42|90.79|89.49|90.68|89.38|61
1669291200000|2022-11-24 12:00:00|90.73|89.43|90.68|89.38|90.79|89.49|90.67|89.37|46
1669291500000|2022-11-24 12:05:00|90.69|89.39|90.73|89.43|90.8|89.5|90.69|89.39|56
1669291800000|2022-11-24 12:10:00|90.72|89.42|90.63|89.33|90.73|89.43|90.6|89.3|20
1669292100000|2022-11-24 12:15:00|90.61|89.31|90.78|89.48|90.81|89.51|90.59|89.29|31
1669292400000|2022-11-24 12:20:00|90.79|89.49|90.74|89.44|90.93|89.63|90.7|89.4|68
1669292700000|2022-11-24 12:25:00|90.72|89.42|90.83|89.53|90.84|89.54|90.7|89.4|50
1669293000000|2022-11-24 12:30:00|90.84|89.54|90.93|89.63|90.98|89.68|90.82|89.52|37
1669293300000|2022-11-24 12:35:00|90.94|89.64|90.93|89.63|91.06|89.76|90.93|89.63|101
1669293600000|2022-11-24 12:40:00|90.94|89.64|90.83|89.53|90.94|89.64|90.82|89.52|78
1669293900000|2022-11-24 12:45:00|90.84|89.54|90.73|89.43|90.85|89.55|90.69|89.39|124
1669294200000|2022-11-24 12:50:00|90.74|89.44|90.83|89.53|90.83|89.53|90.73|89.43|56
1669294500000|2022-11-24 12:55:00|90.82|89.52|90.83|89.53|90.84|89.54|90.76|89.46|133
1669294800000|2022-11-24 13:00:00|90.81|89.51|91.04|89.74|91.04|89.74|90.79|89.49|55
1669295100000|2022-11-24 13:05:00|91.03|89.73|91.13|89.83|91.13|89.83|90.99|89.69|30
1669295400000|2022-11-24 13:10:00|91.09|89.79|90.92|89.62|91.09|89.79|90.88|89.58|44
1669295700000|2022-11-24 13:15:00|90.92|89.62|90.99|89.69|90.99|89.69|90.88|89.58|50
1669296000000|2022-11-24 13:20:00|91|89.7|90.92|89.62|91.04|89.74|90.92|89.62|36
1669296300000|2022-11-24 13:25:00|90.93|89.63|91.03|89.73|91.03|89.73|90.91|89.61|42
1669296600000|2022-11-24 13:30:00|91.02|89.72|91.14|89.84|91.14|89.84|90.94|89.64|38
1669296900000|2022-11-24 13:35:00|91.13|89.83|91.19|89.89|91.27|89.97|91.07|89.77|72
1669297200000|2022-11-24 13:40:00|91.2|89.9|91.14|89.84|91.26|89.96|91.13|89.83|35
1669297500000|2022-11-24 13:45:00|91.13|89.83|91.11|89.81|91.18|89.88|91.08|89.78|45
1669297800000|2022-11-24 13:50:00|91.12|89.82|91.18|89.88|91.18|89.88|91.02|89.72|52
1669298100000|2022-11-24 13:55:00|91.19|89.89|91.08|89.78|91.31|90.01|91.03|89.73|52
1669298400000|2022-11-24 14:00:00|91.1|89.8|90.92|89.62|91.14|89.84|90.91|89.61|94
1669298700000|2022-11-24 14:05:00|90.93|89.63|90.97|89.67|90.98|89.68|90.9|89.6|82
1669299000000|2022-11-24 14:10:00|90.98|89.68|90.92|89.62|90.98|89.68|90.9|89.6|35
1669299300000|2022-11-24 14:15:00|90.89|89.59|90.45|89.15|90.94|89.64|90.34|89.04|284
1669299600000|2022-11-24 14:20:00|90.44|89.14|90.78|89.48|90.81|89.51|90.44|89.14|116
1669299900000|2022-11-24 14:25:00|90.77|89.47|90.89|89.59|90.9|89.6|90.72|89.42|55
1669300200000|2022-11-24 14:30:00|90.88|89.58|90.89|89.59|90.98|89.68|90.8|89.5|68
1669300500000|2022-11-24 14:35:00|90.87|89.57|91.16|89.86|91.16|89.86|90.87|89.57|58
1669300800000|2022-11-24 14:40:00|91.15|89.85|91.09|89.79|91.15|89.85|91.08|89.78|33
1669301100000|2022-11-24 14:45:00|91.09|89.79|91.17|89.87|91.26|89.96|91.09|89.79|31
1669301400000|2022-11-24 14:50:00|91.18|89.88|91.08|89.78|91.18|89.88|91.08|89.78|22
1669301700000|2022-11-24 14:55:00|91.09|89.79|91.08|89.78|91.18|89.88|91.06|89.76|70
1669302000000|2022-11-24 15:00:00|91.13|89.83|90.97|89.67|91.18|89.88|90.93|89.63|53
1669302300000|2022-11-24 15:05:00|90.94|89.64|90.82|89.52|90.94|89.64|90.81|89.51|65
1669302600000|2022-11-24 15:10:00|90.81|89.51|90.91|89.61|91|89.7|90.75|89.45|50
1669302900000|2022-11-24 15:15:00|90.92|89.62|91.22|89.92|91.25|89.95|90.92|89.62|35
1669303200000|2022-11-24 15:20:00|91.23|89.93|91.33|90.03|91.37|90.07|91.23|89.93|33
1669303500000|2022-11-24 15:25:00|91.32|90.02|91.47|90.17|91.47|90.17|91.29|89.99|71
1669303800000|2022-11-24 15:30:00|91.45|90.15|91.8|90.5|91.8|90.5|91.44|90.14|57
1669304100000|2022-11-24 15:35:00|91.78|90.48|91.8|90.5|91.8|90.5|91.6|90.3|70
1669304400000|2022-11-24 15:40:00|91.78|90.48|91.88|90.58|91.89|90.59|91.78|90.48|93
1669304700000|2022-11-24 15:45:00|91.89|90.59|91.88|90.58|91.89|90.59|91.86|90.56|48
1669305000000|2022-11-24 15:50:00|91.86|90.56|91.8|90.5|92.1|90.8|91.8|90.5|60
1669305300000|2022-11-24 15:55:00|91.81|90.51|91.73|90.43|91.85|90.55|91.72|90.42|13
1669305600000|2022-11-24 16:00:00|91.72|90.42|91.42|90.12|91.72|90.42|91.42|90.12|28
1669305900000|2022-11-24 16:05:00|91.43|90.13|91.66|90.36|91.9|90.6|91.42|90.12|85
1669306200000|2022-11-24 16:10:00|91.65|90.35|91.82|90.52|91.9|90.6|91.64|90.34|161
1669306500000|2022-11-24 16:15:00|91.81|90.51|91.65|90.35|91.92|90.62|91.65|90.35|122
1669306800000|2022-11-24 16:20:00|91.66|90.36|91.2|89.9|91.66|90.36|91.12|89.82|92
1669307100000|2022-11-24 16:25:00|91.23|89.93|90.96|89.66|91.24|89.94|90.92|89.62|105
1669307400000|2022-11-24 16:30:00|90.95|89.65|90.6|89.3|90.98|89.68|90.52|89.22|148
1669307700000|2022-11-24 16:35:00|90.63|89.33|91.33|90.03|91.34|90.04|90.57|89.27|80
1669308000000|2022-11-24 16:40:00|91.32|90.02|91.21|89.91|91.38|90.08|91.1|89.8|95
1669308300000|2022-11-24 16:45:00|91.23|89.93|91.26|89.96|91.31|90.01|91.1|89.8|126
1669308600000|2022-11-24 16:50:00|91.27|89.97|91.3|90|91.3|90|91.2|89.9|48
1669308900000|2022-11-24 16:55:00|91.29|89.99|91.5|90.2|91.53|90.23|91.29|89.99|41
1669309200000|2022-11-24 17:00:00|91.48|90.18|91.69|90.39|91.7|90.4|91.39|90.09|111
1669309500000|2022-11-24 17:05:00|91.74|90.44|91.78|90.48|91.86|90.56|91.67|90.37|133
1669309800000|2022-11-24 17:10:00|91.79|90.49|91.54|90.24|91.86|90.56|91.49|90.19|83
1669310100000|2022-11-24 17:15:00|91.53|90.23|91.51|90.21|91.6|90.3|91.49|90.19|76
1669310400000|2022-11-24 17:20:00|91.5|90.2|91.68|90.38|91.85|90.55|91.5|90.2|115
1669310700000|2022-11-24 17:25:00|91.67|90.37|91.7|90.4|91.7|90.4|91.53|90.23|95
1669311000000|2022-11-24 17:30:00|91.73|90.43|91.55|90.25|91.73|90.43|91.55|90.25|50
1669311300000|2022-11-24 17:35:00|91.56|90.26|91.54|90.24|91.63|90.33|91.51|90.21|13
1669311600000|2022-11-24 17:40:00|91.56|90.26|91.78|90.48|91.8|90.5|91.55|90.25|52
1669311900000|2022-11-24 17:45:00|91.75|90.45|91.59|90.29|91.77|90.47|91.49|90.19|93
1669312200000|2022-11-24 17:50:00|91.58|90.28|91.54|90.24|91.66|90.36|91.53|90.23|65
1669312500000|2022-11-24 17:55:00|91.53|90.23|91.46|90.16|91.64|90.34|91.42|90.12|134
1669312800000|2022-11-24 18:00:00|91.44|90.14|91.51|90.21|91.62|90.32|91.43|90.13|144
1669313100000|2022-11-24 18:05:00|91.52|90.22|91.42|90.12|91.53|90.23|91.39|90.09|122
1669313400000|2022-11-24 18:10:00|91.43|90.13|91.44|90.14|91.54|90.24|91.42|90.12|72
1669313700000|2022-11-24 18:15:00|91.44|90.14|91.52|90.22|91.53|90.23|91.41|90.11|153
1669314000000|2022-11-24 18:20:00|91.53|90.23|91.42|90.12|91.54|90.24|91.42|90.12|34
1669314300000|2022-11-24 18:25:00|91.43|90.13|91.52|90.22|91.54|90.24|91.35|90.05|49
1669314600000|2022-11-24 18:30:00|91.53|90.23|91.82|90.52|91.85|90.55|91.53|90.23|69
1669314900000|2022-11-24 18:35:00|91.83|90.53|91.76|90.46|91.92|90.62|91.73|90.43|79
1669315200000|2022-11-24 18:40:00|91.73|90.43|91.55|90.25|91.85|90.55|91.54|90.24|110
1669315500000|2022-11-24 18:45:00|91.55|90.25|91.49|90.19|91.61|90.31|91.44|90.14|154
1669315800000|2022-11-24 18:50:00|91.47|90.17|91.62|90.32|91.65|90.35|91.44|90.14|156
1669316100000|2022-11-24 18:55:00|91.6|90.3|91.69|90.39|91.78|90.48|91.58|90.28|27
1669316400000|2022-11-24 19:00:00|91.7|90.4|91.68|90.38|91.79|90.49|91.62|90.32|40
1669316700000|2022-11-24 19:05:00|91.69|90.39|91.57|90.27|91.71|90.41|91.54|90.24|47
1669317000000|2022-11-24 19:10:00|91.58|90.28|91.58|90.28|91.59|90.29|91.52|90.22|36
1669317300000|2022-11-24 19:15:00|91.59|90.29|91.48|90.18|91.59|90.29|91.48|90.18|37
1669317600000|2022-11-24 19:20:00|91.55|90.25|91.58|90.28|91.59|90.29|91.49|90.19|44
1669317900000|2022-11-24 19:25:00|91.57|90.27|91.68|90.38|91.68|90.38|91.55|90.25|21
1669318200000|2022-11-24 19:30:00|91.67|90.37|91.66|90.36|91.68|90.38|91.58|90.28|22
1669318500000|2022-11-24 19:35:00|91.67|90.37|91.59|90.29|91.69|90.39|91.56|90.26|98
1669318800000|2022-11-24 19:40:00|91.65|90.35|91.78|90.48|91.79|90.49|91.65|90.35|44
1669319100000|2022-11-24 19:45:00|91.79|90.49|91.87|90.57|91.88|90.58|91.78|90.48|30
1669319400000|2022-11-24 19:50:00|91.84|90.54|91.89|90.59|91.89|90.59|91.74|90.44|47
1669319700000|2022-11-24 19:55:00|91.9|90.6|91.94|90.64|92.04|90.74|91.87|90.57|55
1669320000000|2022-11-24 20:00:00|91.95|90.65|92.08|90.78|92.09|90.79|91.95|90.65|30
1669320300000|2022-11-24 20:05:00|92.09|90.79|92.08|90.78|92.09|90.79|91.99|90.69|38
1669320600000|2022-11-24 20:10:00|92.01|90.71|92.09|90.79|92.09|90.79|91.92|90.62|86
1669320900000|2022-11-24 20:15:00|92.08|90.78|92.02|90.72|92.08|90.78|91.91|90.61|50
1669321200000|2022-11-24 20:20:00|92.04|90.74|91.86|90.56|92.04|90.74|91.86|90.56|102
1669321500000|2022-11-24 20:25:00|91.87|90.57|91.85|90.55|91.98|90.68|91.77|90.47|115
1669321800000|2022-11-24 20:30:00|91.84|90.54|91.76|90.46|91.85|90.55|91.71|90.41|64
1669322100000|2022-11-24 20:35:00|91.77|90.47|91.89|90.59|91.92|90.62|91.77|90.47|16
1669322400000|2022-11-24 20:40:00|91.92|90.62|91.82|90.52|91.93|90.63|91.79|90.49|61
1669322700000|2022-11-24 20:45:00|91.84|90.54|91.86|90.56|91.93|90.63|91.72|90.42|78
1669323000000|2022-11-24 20:50:00|91.85|90.55|91.77|90.47|91.87|90.57|91.76|90.46|35
1669323300000|2022-11-24 20:55:00|91.76|90.46|91.64|90.34|91.76|90.46|91.55|90.25|104
1669323600000|2022-11-24 21:00:00|91.63|90.33|91.66|90.36|91.81|90.51|91.58|90.28|64
1669323900000|2022-11-24 21:05:00|91.65|90.35|91.57|90.27|91.77|90.47|91.57|90.27|60
1669324200000|2022-11-24 21:10:00|91.54|90.24|91.46|90.16|91.54|90.24|91.4|90.1|24
1669324500000|2022-11-24 21:15:00|91.47|90.17|91.39|90.09|91.47|90.17|91.34|90.04|71
1669324800000|2022-11-24 21:20:00|91.38|90.08|91.28|89.98|91.43|90.13|91.17|89.87|119
1669325100000|2022-11-24 21:25:00|91.27|89.97|91.47|90.17|91.47|90.17|91.27|89.97|33
1669325400000|2022-11-24 21:30:00|91.47|90.17|91.06|89.76|91.48|90.18|91.06|89.76|65
1669325700000|2022-11-24 21:35:00|91.07|89.77|91.25|89.95|91.25|89.95|91.06|89.76|23
1669326000000|2022-11-24 21:40:00|91.3|90|91.28|89.98|91.33|90.03|91.26|89.96|30
1669326300000|2022-11-24 21:45:00|91.31|90.01|91.28|89.98|91.31|90.01|91.27|89.97|24
1669326600000|2022-11-24 21:50:00|91.29|89.99|91.27|89.97|91.35|90.05|91.26|89.96|12
1669326900000|2022-11-24 21:55:00|91.26|89.96|91.25|89.95|91.28|89.98|91.16|89.86|34
1669327200000|2022-11-24 22:00:00|91.26|89.96|91.38|90.08|91.38|90.08|91.25|89.95|50
1669327500000|2022-11-24 22:05:00|91.39|90.09|91.34|90.04|91.46|90.16|91.34|90.04|68
1669327800000|2022-11-24 22:10:00|91.29|89.99|91.25|89.95|91.29|89.99|91.21|89.91|10
1669328100000|2022-11-24 22:15:00|91.26|89.96|91.25|89.95|91.34|90.04|91.24|89.94|24
1669328400000|2022-11-24 22:20:00|91.29|89.99|91.32|90.02|91.33|90.03|91.29|89.99|14
1669328700000|2022-11-24 22:25:00|91.33|90.03|91.35|90.05|91.37|90.07|91.32|90.02|41
1669329000000|2022-11-24 22:30:00|91.36|90.06|91.38|90.08|91.38|90.08|91.35|90.05|6
1669329300000|2022-11-24 22:35:00|91.41|90.11|91.48|90.18|91.54|90.24|91.41|90.11|79
1669329600000|2022-11-24 22:40:00|91.47|90.17|91.56|90.26|91.58|90.28|91.45|90.15|39
1669329900000|2022-11-24 22:45:00|91.57|90.27|91.58|90.28|91.59|90.29|91.56|90.26|17
1669330200000|2022-11-24 22:50:00|91.59|90.29|91.67|90.37|91.7|90.4|91.59|90.29|25
1669330500000|2022-11-24 22:55:00|91.68|90.38|91.67|90.37|91.68|90.38|91.66|90.36|10
1669330800000|2022-11-24 23:00:00|91.69|90.39|91.62|90.32|91.76|90.46|91.52|90.22|86
1669331100000|2022-11-24 23:05:00|91.63|90.33|91.51|90.21|91.64|90.34|91.39|90.09|59
1669331400000|2022-11-24 23:10:00|91.52|90.22|91.6|90.3|91.6|90.3|91.48|90.18|61
1669331700000|2022-11-24 23:15:00|91.62|90.32|91.64|90.34|91.65|90.35|91.59|90.29|29
1669332000000|2022-11-24 23:20:00|91.65|90.35|91.74|90.44|91.77|90.47|91.64|90.34|84
1669332300000|2022-11-24 23:25:00|91.73|90.43|91.65|90.35|91.74|90.44|91.62|90.32|100
1669332600000|2022-11-24 23:30:00|91.64|90.34|91.73|90.43|91.74|90.44|91.62|90.32|98
1669332900000|2022-11-24 23:35:00|91.72|90.42|91.74|90.44|91.76|90.46|91.72|90.42|48
1669333200000|2022-11-24 23:40:00|91.75|90.45|91.71|90.41|91.76|90.46|91.7|90.4|44
1669333500000|2022-11-24 23:45:00|91.68|90.38|91.72|90.42|91.73|90.43|91.59|90.29|86
1669333800000|2022-11-24 23:50:00|91.73|90.43|91.75|90.45|91.77|90.47|91.69|90.39|13
1669334100000|2022-11-24 23:55:00|91.74|90.44|91.71|90.41|91.77|90.47|91.7|90.4|24
1669334400000|2022-11-25 00:00:00|91.72|90.42|91.58|90.28|91.72|90.42|91.34|90.04|123
1669334700000|2022-11-25 00:05:00|91.57|90.27|91.34|90.04|91.85|90.55|91.33|90.03|137
1669335000000|2022-11-25 00:10:00|91.35|90.05|91.04|89.74|91.38|90.08|90.96|89.66|251
1669335300000|2022-11-25 00:15:00|91.03|89.73|91.08|89.78|91.27|89.97|90.93|89.63|139
1669335600000|2022-11-25 00:20:00|91.09|89.79|90.95|89.65|91.2|89.9|90.9|89.6|164
1669335900000|2022-11-25 00:25:00|90.97|89.67|91.13|89.83|91.23|89.93|90.97|89.67|125
1669336200000|2022-11-25 00:30:00|91.14|89.84|91.21|89.91|91.22|89.92|91.02|89.72|97
1669336500000|2022-11-25 00:35:00|91.2|89.9|91.36|90.06|91.37|90.07|91.2|89.9|96
1669336800000|2022-11-25 00:40:00|91.35|90.05|91.46|90.16|91.57|90.27|91.34|90.04|175
1669337100000|2022-11-25 00:45:00|91.47|90.17|91.08|89.78|91.48|90.18|91.08|89.78|140
1669337400000|2022-11-25 00:50:00|91.07|89.77|91.05|89.75|91.21|89.91|91.05|89.75|121
1669337700000|2022-11-25 00:55:00|91.02|89.72|91.16|89.86|91.21|89.91|91|89.7|68
1669338000000|2022-11-25 01:00:00|91.13|89.83|90.98|89.68|91.22|89.92|90.91|89.61|131
1669338300000|2022-11-25 01:05:00|90.97|89.67|91.08|89.78|91.09|89.79|90.95|89.65|48
1669338600000|2022-11-25 01:10:00|91.06|89.76|91.1|89.8|91.2|89.9|91.03|89.73|56
1669338900000|2022-11-25 01:15:00|91.09|89.79|91.14|89.84|91.24|89.94|91.09|89.79|63
1669339200000|2022-11-25 01:20:00|91.12|89.82|91.19|89.89|91.24|89.94|91.09|89.79|74
1669339500000|2022-11-25 01:25:00|91.18|89.88|91.1|89.8|91.25|89.95|91.09|89.79|111
1669339800000|2022-11-25 01:30:00|91.09|89.79|91.07|89.77|91.14|89.84|91.05|89.75|84
1669340100000|2022-11-25 01:35:00|91.08|89.78|91.19|89.89|91.21|89.91|91.07|89.77|61
1669340400000|2022-11-25 01:40:00|91.18|89.88|91.18|89.88|91.19|89.89|91.09|89.79|33
1669340700000|2022-11-25 01:45:00|91.18|89.88|90.93|89.63|91.21|89.91|90.93|89.63|40
1669341000000|2022-11-25 01:50:00|90.92|89.62|90.79|89.49|90.92|89.62|90.67|89.37|57
1669341300000|2022-11-25 01:55:00|90.86|89.56|90.48|89.18|90.88|89.58|90.34|89.04|90
1669341600000|2022-11-25 02:00:00|90.53|89.23|89.94|88.64|90.55|89.25|89.81|88.51|204
1669341900000|2022-11-25 02:05:00|89.95|88.65|89.84|88.54|90.06|88.76|89.82|88.52|118
1669342200000|2022-11-25 02:10:00|89.83|88.53|89.84|88.54|90.09|88.79|89.8|88.5|127
1669342500000|2022-11-25 02:15:00|89.83|88.53|89.92|88.62|90.13|88.83|89.82|88.52|68
1669342800000|2022-11-25 02:20:00|89.91|88.61|89.93|88.63|89.94|88.64|89.81|88.51|142
1669343100000|2022-11-25 02:25:00|89.94|88.64|89.92|88.62|90.02|88.72|89.85|88.55|74
1669343400000|2022-11-25 02:30:00|89.93|88.63|90.19|88.89|90.2|88.9|89.92|88.62|59
1669343700000|2022-11-25 02:35:00|90.18|88.88|90.2|88.9|90.25|88.95|90.11|88.81|50
1669344000000|2022-11-25 02:40:00|90.19|88.89|90.3|89|90.32|89.02|90.19|88.89|28
1669344300000|2022-11-25 02:45:00|90.31|89.01|90.31|89.01|90.38|89.08|90.22|88.92|47
1669344600000|2022-11-25 02:50:00|90.3|89|90.34|89.04|90.4|89.1|90.29|88.99|91
1669344900000|2022-11-25 02:55:00|90.33|89.03|90.32|89.02|90.33|89.03|90.32|89.02|4
1669345200000|2022-11-25 03:00:00|90.31|89.01|90.3|89|90.33|89.03|90.29|88.99|27
1669345500000|2022-11-25 03:05:00|90.32|89.02|90.33|89.03|90.33|89.03|90.27|88.97|31
1669345800000|2022-11-25 03:10:00|90.32|89.02|90.43|89.13|90.43|89.13|90.31|89.01|16
1669346100000|2022-11-25 03:15:00|90.42|89.12|90.35|89.05|90.42|89.12|90.3|89|49
1669346400000|2022-11-25 03:20:00|90.34|89.04|90.32|89.02|90.35|89.05|90.23|88.93|40
1669346700000|2022-11-25 03:25:00|90.31|89.01|90.34|89.04|90.35|89.05|90.29|88.99|96
1669347000000|2022-11-25 03:30:00|90.41|89.11|90.4|89.1|90.42|89.12|90.38|89.08|26
1669347300000|2022-11-25 03:35:00|90.39|89.09|90.44|89.14|90.45|89.15|90.37|89.07|17
1669347600000|2022-11-25 03:40:00|90.45|89.15|90.32|89.02|90.45|89.15|90.31|89.01|74
1669347900000|2022-11-25 03:45:00|90.33|89.03|90.52|89.22|90.58|89.28|90.33|89.03|53
1669348200000|2022-11-25 03:50:00|90.54|89.24|90.62|89.32|90.65|89.35|90.54|89.24|28
1669348500000|2022-11-25 03:55:00|90.63|89.33|90.51|89.21|90.64|89.34|90.39|89.09|58
1669348800000|2022-11-25 04:00:00|90.51|89.21|90.51|89.21|90.51|89.21|90.42|89.12|48
1669349100000|2022-11-25 04:05:00|90.5|89.2|90.59|89.29|90.64|89.34|90.48|89.18|75
1669349400000|2022-11-25 04:10:00|90.58|89.28|90.69|89.39|90.7|89.4|90.58|89.28|39
1669349700000|2022-11-25 04:15:00|90.7|89.4|90.59|89.29|90.7|89.4|90.53|89.23|122
1669350000000|2022-11-25 04:20:00|90.62|89.32|90.61|89.31|90.62|89.32|90.59|89.29|20
1669350300000|2022-11-25 04:25:00|90.62|89.32|90.6|89.3|90.65|89.35|90.59|89.29|31
1669350600000|2022-11-25 04:30:00|90.61|89.31|90.58|89.28|90.63|89.33|90.58|89.28|6
1669350900000|2022-11-25 04:35:00|90.57|89.27|90.16|88.86|90.57|89.27|90.16|88.86|180
1669351200000|2022-11-25 04:40:00|90.13|88.83|90.13|88.83|90.38|89.08|90|88.7|248
1669351500000|2022-11-25 04:45:00|90.13|88.83|90.11|88.81|90.25|88.95|89.93|88.63|115
1669351800000|2022-11-25 04:50:00|90.12|88.82|90.11|88.81|90.18|88.88|90.08|88.78|59
1669352100000|2022-11-25 04:55:00|90.12|88.82|90.14|88.84|90.18|88.88|89.91|88.61|246
1669352400000|2022-11-25 05:00:00|90.14|88.84|90.28|88.98|90.28|88.98|90.12|88.82|26
1669352700000|2022-11-25 05:05:00|90.32|89.02|90.23|88.93|90.34|89.04|90.23|88.93|61
1669353000000|2022-11-25 05:10:00|90.24|88.94|90.22|88.92|90.25|88.95|90.15|88.85|73
1669353300000|2022-11-25 05:15:00|90.2|88.9|90.38|89.08|90.39|89.09|90.2|88.9|22
1669353600000|2022-11-25 05:20:00|90.39|89.09|90.4|89.1|90.44|89.14|90.37|89.07|14
1669353900000|2022-11-25 05:25:00|90.39|89.09|90.4|89.1|90.4|89.1|90.38|89.08|29
1669354200000|2022-11-25 05:30:00|90.39|89.09|90.35|89.05|90.44|89.14|90.34|89.04|56
1669354500000|2022-11-25 05:35:00|90.34|89.04|90.24|88.94|90.36|89.06|90.2|88.9|99
1669354800000|2022-11-25 05:40:00|90.22|88.92|90.32|89.02|90.34|89.04|90.21|88.91|31
1669355100000|2022-11-25 05:45:00|90.33|89.03|90.37|89.07|90.38|89.08|90.33|89.03|30
1669355400000|2022-11-25 05:50:00|90.38|89.08|90.42|89.12|90.43|89.13|90.33|89.03|51
1669355700000|2022-11-25 05:55:00|90.43|89.13|90.13|88.83|90.44|89.14|90.12|88.82|121
1669356000000|2022-11-25 06:00:00|90.12|88.82|90.22|88.92|90.24|88.94|90.02|88.72|87
1669356300000|2022-11-25 06:05:00|90.23|88.93|90.23|88.93|90.23|88.93|90.22|88.92|39
1669356600000|2022-11-25 06:10:00|90.22|88.92|90.31|89.01|90.31|89.01|90.21|88.91|16
1669356900000|2022-11-25 06:15:00|90.33|89.03|90.54|89.24|90.55|89.25|90.33|89.03|29
1669357200000|2022-11-25 06:20:00|90.53|89.23|90.54|89.24|90.54|89.24|90.42|89.12|140
1669357500000|2022-11-25 06:25:00|90.53|89.23|90.65|89.35|90.72|89.42|90.49|89.19|131
1669357800000|2022-11-25 06:30:00|90.67|89.37|90.83|89.53|91|89.7|90.67|89.37|165
1669358100000|2022-11-25 06:35:00|90.84|89.54|90.97|89.67|91|89.7|90.83|89.53|66
1669358400000|2022-11-25 06:40:00|90.96|89.66|90.82|89.52|91.05|89.75|90.82|89.52|126
1669358700000|2022-11-25 06:45:00|90.85|89.55|90.89|89.59|91.04|89.74|90.82|89.52|96
1669359000000|2022-11-25 06:50:00|90.88|89.58|90.93|89.63|90.94|89.64|90.81|89.51|68
1669359300000|2022-11-25 06:55:00|90.94|89.64|90.92|89.62|90.94|89.64|90.82|89.52|121
1669359600000|2022-11-25 07:00:00|90.93|89.63|90.93|89.63|90.99|89.69|90.82|89.52|83
1669359900000|2022-11-25 07:05:00|90.92|89.62|90.85|89.55|90.95|89.65|90.84|89.54|126
1669360200000|2022-11-25 07:10:00|90.86|89.56|90.99|89.69|91.01|89.71|90.84|89.54|87
1669360500000|2022-11-25 07:15:00|90.98|89.68|91.03|89.73|91.05|89.75|90.92|89.62|108
1669360800000|2022-11-25 07:20:00|91.04|89.74|91.13|89.83|91.14|89.84|91.02|89.72|73
1669361100000|2022-11-25 07:25:00|91.14|89.84|91.18|89.88|91.21|89.91|91.14|89.84|19
1669361400000|2022-11-25 07:30:00|91.19|89.89|91.34|90.04|91.34|90.04|91.19|89.89|68
1669361700000|2022-11-25 07:35:00|91.35|90.05|91.39|90.09|91.45|90.15|91.34|90.04|17
1669362000000|2022-11-25 07:40:00|91.38|90.08|91.49|90.19|91.5|90.2|91.37|90.07|69
1669362300000|2022-11-25 07:45:00|91.5|90.2|91.59|90.29|91.59|90.29|91.47|90.17|26
1669362600000|2022-11-25 07:50:00|91.58|90.28|92.03|90.73|92.06|90.76|91.58|90.28|51
1669362900000|2022-11-25 07:55:00|92.02|90.72|93.49|92.19|93.79|92.49|91.99|90.69|238
1669363200000|2022-11-25 08:00:00|93.48|92.18|94.13|92.83|94.86|93.56|93.48|92.18|516
1669363500000|2022-11-25 08:05:00|94.12|92.82|94.81|93.51|94.83|93.53|94.01|92.71|463
1669363800000|2022-11-25 08:10:00|94.82|93.52|94.44|93.14|94.86|93.56|94.41|93.11|442
1669364100000|2022-11-25 08:15:00|94.45|93.15|94.18|92.88|94.76|93.46|93.88|92.58|414
1669364400000|2022-11-25 08:20:00|94.17|92.87|93.9|92.6|94.65|93.35|93.88|92.58|259
1669364700000|2022-11-25 08:25:00|93.91|92.61|94.32|93.02|94.53|93.23|93.9|92.6|119
1669365000000|2022-11-25 08:30:00|94.31|93.01|94.52|93.22|94.61|93.31|94.21|92.91|215
1669365300000|2022-11-25 08:35:00|94.51|93.21|94.24|92.94|94.79|93.49|94.16|92.86|230
1669365600000|2022-11-25 08:40:00|94.22|92.92|94.45|93.15|94.48|93.18|94.2|92.9|91
1669365900000|2022-11-25 08:45:00|94.42|93.12|94.56|93.26|94.64|93.34|94.41|93.11|96
1669366200000|2022-11-25 08:50:00|94.57|93.27|94.19|92.89|94.64|93.34|94.1|92.8|101
1669366500000|2022-11-25 08:55:00|94.18|92.88|94.25|92.95|94.25|92.95|93.83|92.53|140
1669366800000|2022-11-25 09:00:00|94.23|92.93|94.52|93.22|94.75|93.45|93.93|92.63|219
1669367100000|2022-11-25 09:05:00|94.53|93.23|94.59|93.29|94.69|93.39|94.51|93.21|97
1669367400000|2022-11-25 09:10:00|94.6|93.3|94.62|93.32|94.71|93.41|94.58|93.28|106
1669367700000|2022-11-25 09:15:00|94.59|93.29|94.79|93.49|94.85|93.55|94.43|93.13|118
1669368000000|2022-11-25 09:20:00|94.8|93.5|95.52|94.22|95.56|94.26|94.8|93.5|168
1669368300000|2022-11-25 09:25:00|95.53|94.23|96.39|95.09|99.32|98.02|94.94|93.64|706
1669368600000|2022-11-25 09:30:00|96.32|95.02|95.33|94.03|96.57|95.27|94.9|93.6|631
1669368900000|2022-11-25 09:35:00|95.28|93.98|95.4|94.1|95.57|94.27|95.12|93.82|202
1669369200000|2022-11-25 09:40:00|95.37|94.07|95.52|94.22|95.93|94.63|95.15|93.85|257
1669369500000|2022-11-25 09:45:00|95.55|94.25|95.67|94.37|95.87|94.57|95.52|94.22|197
1669369800000|2022-11-25 09:50:00|95.68|94.38|95.34|94.04|95.68|94.38|95.14|93.84|111
1669370100000|2022-11-25 09:55:00|95.37|94.07|95.22|93.92|95.83|94.53|95.05|93.75|285
1669370400000|2022-11-25 10:00:00|95.21|93.91|94.69|93.39|95.31|94.01|94.52|93.22|368
1669370700000|2022-11-25 10:05:00|94.7|93.4|94.78|93.48|95.01|93.71|94.57|93.27|256
1669371000000|2022-11-25 10:10:00|94.77|93.47|94.83|93.53|94.98|93.68|94.52|93.22|259
1669371300000|2022-11-25 10:15:00|94.84|93.54|94.69|93.39|94.84|93.54|94.5|93.2|193
1669371600000|2022-11-25 10:20:00|94.7|93.4|94.63|93.33|94.72|93.42|94.53|93.23|171
1669371900000|2022-11-25 10:25:00|94.62|93.32|94.72|93.42|94.82|93.52|94.57|93.27|121
1669372200000|2022-11-25 10:30:00|94.74|93.44|94.61|93.31|94.79|93.49|94.58|93.28|144
1669372500000|2022-11-25 10:35:00|94.6|93.3|94.54|93.24|94.8|93.5|94.39|93.09|178
1669372800000|2022-11-25 10:40:00|94.55|93.25|94.19|92.89|94.55|93.25|93.93|92.63|232
1669373100000|2022-11-25 10:45:00|94.19|92.89|94.42|93.12|94.49|93.19|94.18|92.88|100
1669373400000|2022-11-25 10:50:00|94.43|93.13|94.35|93.05|94.46|93.16|94.3|93|123
1669373700000|2022-11-25 10:55:00|94.34|93.04|94.51|93.21|94.52|93.22|94.34|93.04|81
1669374000000|2022-11-25 11:00:00|94.52|93.22|94.71|93.41|94.74|93.44|94.5|93.2|98
1669374300000|2022-11-25 11:05:00|94.69|93.39|95.03|93.73|95.09|93.79|94.69|93.39|115
1669374600000|2022-11-25 11:10:00|95.04|93.74|95.02|93.72|95.04|93.74|94.73|93.43|119
1669374900000|2022-11-25 11:15:00|95.03|93.73|94.79|93.49|95.18|93.88|94.57|93.27|304
1669375200000|2022-11-25 11:20:00|94.78|93.48|94.76|93.46|94.88|93.58|94.67|93.37|166
1669375500000|2022-11-25 11:25:00|94.77|93.47|94.86|93.56|94.9|93.6|94.76|93.46|135
1669375800000|2022-11-25 11:30:00|94.88|93.58|94.7|93.4|94.92|93.62|94.68|93.38|99
1669376100000|2022-11-25 11:35:00|94.68|93.38|94.74|93.44|94.8|93.5|94.48|93.18|128
1669376400000|2022-11-25 11:40:00|94.73|93.43|94.55|93.25|94.73|93.43|94.39|93.09|143
1669376700000|2022-11-25 11:45:00|94.52|93.22|94.64|93.34|94.65|93.35|94.46|93.16|93
1669377000000|2022-11-25 11:50:00|94.63|93.33|94.49|93.19|94.65|93.35|94.47|93.17|113
1669377300000|2022-11-25 11:55:00|94.48|93.18|94.53|93.23|94.65|93.35|94.46|93.16|102
1669377600000|2022-11-25 12:00:00|94.52|93.22|94.49|93.19|94.65|93.35|94.46|93.16|106
1669377900000|2022-11-25 12:05:00|94.51|93.21|94.49|93.19|94.57|93.27|94.36|93.06|173
1669378200000|2022-11-25 12:10:00|94.5|93.2|94.71|93.41|94.71|93.41|94.48|93.18|48
1669378500000|2022-11-25 12:15:00|94.7|93.4|94.74|93.44|94.82|93.52|94.53|93.23|134
1669378800000|2022-11-25 12:20:00|94.73|93.43|94.8|93.5|94.84|93.54|94.67|93.37|96
1669379100000|2022-11-25 12:25:00|94.79|93.49|94.61|93.31|94.79|93.49|94.49|93.19|194
1669379400000|2022-11-25 12:30:00|94.6|93.3|94.64|93.34|94.68|93.38|94.55|93.25|85
1669379700000|2022-11-25 12:35:00|94.72|93.42|94.56|93.26|94.73|93.43|94.54|93.24|123
1669380000000|2022-11-25 12:40:00|94.55|93.25|94.33|93.03|94.56|93.26|94.28|92.98|108
1669380300000|2022-11-25 12:45:00|94.34|93.04|93.98|92.68|94.44|93.14|93.96|92.66|160
1669380600000|2022-11-25 12:50:00|94.05|92.75|94.03|92.73|94.18|92.88|93.77|92.47|111
1669380900000|2022-11-25 12:55:00|94.04|92.74|93.75|92.45|94.05|92.75|93.72|92.42|113
1669381200000|2022-11-25 13:00:00|93.74|92.44|94.02|92.72|94.02|92.72|93.74|92.44|63
1669381500000|2022-11-25 13:05:00|94.01|92.71|93.66|92.36|94.04|92.74|93.65|92.35|137
1669381800000|2022-11-25 13:10:00|93.65|92.35|93.8|92.5|93.81|92.51|93.49|92.19|151
1669382100000|2022-11-25 13:15:00|93.79|92.49|93.94|92.64|94.05|92.75|93.78|92.48|165
1669382400000|2022-11-25 13:20:00|93.93|92.63|93.95|92.65|93.95|92.65|93.82|92.52|92
1669382700000|2022-11-25 13:25:00|93.94|92.64|93.9|92.6|94.04|92.74|93.84|92.54|55
1669383000000|2022-11-25 13:30:00|93.89|92.59|93.91|92.61|94.01|92.71|93.88|92.58|76
1669383300000|2022-11-25 13:35:00|93.9|92.6|93.84|92.54|93.91|92.61|93.83|92.53|51
1669383600000|2022-11-25 13:40:00|93.9|92.6|93.81|92.51|93.96|92.66|93.8|92.5|182
1669383900000|2022-11-25 13:45:00|93.81|92.51|93.93|92.63|94.02|92.72|93.8|92.5|62
1669384200000|2022-11-25 13:50:00|93.94|92.64|93.96|92.66|93.97|92.67|93.89|92.59|102
1669384500000|2022-11-25 13:55:00|93.95|92.65|93.87|92.57|93.96|92.66|93.84|92.54|37
1669384800000|2022-11-25 14:00:00|93.9|92.6|93.84|92.54|93.93|92.63|93.79|92.49|122
1669385100000|2022-11-25 14:05:00|93.83|92.53|93.91|92.61|94.07|92.77|93.79|92.49|148
1669385400000|2022-11-25 14:10:00|93.9|92.6|94.1|92.8|94.14|92.84|93.79|92.49|170
1669385700000|2022-11-25 14:15:00|94.12|92.82|94.64|93.34|94.66|93.36|94.11|92.81|162
1669386000000|2022-11-25 14:20:00|94.63|93.33|94.41|93.11|94.64|93.34|94.35|93.05|111
1669386300000|2022-11-25 14:25:00|94.4|93.1|94.35|93.05|94.45|93.15|94.33|93.03|92
1669386600000|2022-11-25 14:30:00|94.36|93.06|94.37|93.07|94.48|93.18|94.35|93.05|77
1669386900000|2022-11-25 14:35:00|94.31|93.01|94.53|93.23|94.55|93.25|94.3|93|102
1669387200000|2022-11-25 14:40:00|94.49|93.19|94.67|93.37|94.67|93.37|94.46|93.16|37
1669387500000|2022-11-25 14:45:00|94.66|93.36|94.46|93.16|94.67|93.37|94.4|93.1|84
1669387800000|2022-11-25 14:50:00|94.44|93.14|94.57|93.27|94.65|93.35|94.44|93.14|108
1669388100000|2022-11-25 14:55:00|94.56|93.26|94.59|93.29|94.63|93.33|94.48|93.18|38
1669388400000|2022-11-25 15:00:00|94.58|93.28|94.56|93.26|94.59|93.29|94.46|93.16|38
1669388700000|2022-11-25 15:05:00|94.57|93.27|94.37|93.07|94.57|93.27|94.34|93.04|48
1669389000000|2022-11-25 15:10:00|94.42|93.12|94.47|93.17|94.48|93.18|94.36|93.06|46
1669389300000|2022-11-25 15:15:00|94.48|93.18|94.37|93.07|94.48|93.18|94.36|93.06|50
1669389600000|2022-11-25 15:20:00|94.36|93.06|94.63|93.33|94.63|93.33|94.32|93.02|22
1669389900000|2022-11-25 15:25:00|94.59|93.29|94.61|93.31|94.7|93.4|94.5|93.2|50
1669390200000|2022-11-25 15:30:00|94.6|93.3|94.73|93.43|94.76|93.46|94.57|93.27|61
1669390500000|2022-11-25 15:35:00|94.72|93.42|94.75|93.45|94.79|93.49|94.67|93.37|34
1669390800000|2022-11-25 15:40:00|94.74|93.44|94.65|93.35|94.76|93.46|94.56|93.26|70
1669391100000|2022-11-25 15:45:00|94.65|93.35|94.64|93.34|94.69|93.39|94.54|93.24|91
1669391400000|2022-11-25 15:50:00|94.63|93.33|94.66|93.36|94.73|93.43|94.59|93.29|76
1669391700000|2022-11-25 15:55:00|94.65|93.35|94.55|93.25|94.72|93.42|94.55|93.25|84
1669392000000|2022-11-25 16:00:00|94.56|93.26|94.36|93.06|94.56|93.26|94.29|92.99|74
1669392300000|2022-11-25 16:05:00|94.35|93.05|94.33|93.03|94.48|93.18|94.33|93.03|113
1669392600000|2022-11-25 16:10:00|94.32|93.02|93.8|92.5|94.39|93.09|93.63|92.33|135
1669392900000|2022-11-25 16:15:00|93.81|92.51|93.99|92.69|94.02|92.72|93.8|92.5|164
1669393200000|2022-11-25 16:20:00|93.98|92.68|93.96|92.66|93.99|92.69|93.79|92.49|133
1669393500000|2022-11-25 16:25:00|93.95|92.65|94.12|92.82|94.13|92.83|93.79|92.49|123
1669393800000|2022-11-25 16:30:00|94.13|92.83|93.94|92.64|94.15|92.85|93.93|92.63|63
1669394100000|2022-11-25 16:35:00|93.93|92.63|94.01|92.71|94.05|92.75|93.9|92.6|54
1669394400000|2022-11-25 16:40:00|94.02|92.72|93.95|92.65|94.11|92.81|93.83|92.53|103
1669394700000|2022-11-25 16:45:00|93.96|92.66|93.97|92.67|94.12|92.82|93.93|92.63|86
1669395000000|2022-11-25 16:50:00|93.96|92.66|93.83|92.53|93.97|92.67|93.83|92.53|180
1669395300000|2022-11-25 16:55:00|93.84|92.54|93.97|92.67|94.01|92.71|93.81|92.51|43
1669395600000|2022-11-25 17:00:00|93.96|92.66|94.06|92.76|94.07|92.77|93.95|92.65|63
1669395900000|2022-11-25 17:05:00|94.05|92.75|94.07|92.77|94.07|92.77|94.04|92.74|44
1669396200000|2022-11-25 17:10:00|94.06|92.76|94.16|92.86|94.16|92.86|94.05|92.75|32
1669396500000|2022-11-25 17:15:00|94.15|92.85|94.25|92.95|94.26|92.96|94.15|92.85|37
1669396800000|2022-11-25 17:20:00|94.24|92.94|94.23|92.93|94.25|92.95|94.04|92.74|66
1669397100000|2022-11-25 17:25:00|94.24|92.94|94.23|92.93|94.33|93.03|94.22|92.92|61
1669397400000|2022-11-25 17:30:00|94.22|92.92|94.39|93.09|94.4|93.1|94.14|92.84|122
1669397700000|2022-11-25 17:35:00|94.37|93.07|94.39|93.09|94.39|93.09|94.31|93.01|34
1669398000000|2022-11-25 17:40:00|94.38|93.08|94.28|92.98|94.43|93.13|94.28|92.98|242
1669398300000|2022-11-25 17:45:00|94.29|92.99|94.51|93.21|94.52|93.22|94.25|92.95|52
1669398600000|2022-11-25 17:50:00|94.5|93.2|94.53|93.23|94.53|93.23|94.43|93.13|77
1669398900000|2022-11-25 17:55:00|94.54|93.24|94.36|93.06|94.54|93.24|94.34|93.04|123
1669399200000|2022-11-25 18:00:00|94.35|93.05|94.5|93.2|94.5|93.2|94.33|93.03|21
1669399500000|2022-11-25 18:05:00|94.47|93.17|94.61|93.31|94.63|93.33|94.45|93.15|43
1669399800000|2022-11-25 18:10:00|94.6|93.3|94.45|93.15|94.6|93.3|94.44|93.14|119
1669400100000|2022-11-25 18:15:00|94.42|93.12|94.56|93.26|94.61|93.31|94.36|93.06|49
1669400400000|2022-11-25 18:20:00|94.55|93.25|94.57|93.27|94.6|93.3|94.54|93.24|62
1669400700000|2022-11-25 18:25:00|94.59|93.29|94.63|93.33|94.65|93.35|94.54|93.24|70
1669401000000|2022-11-25 18:30:00|94.64|93.34|94.73|93.43|94.73|93.43|94.62|93.32|38
1669401300000|2022-11-25 18:35:00|94.72|93.42|94.64|93.34|94.74|93.44|94.61|93.31|84
1669401600000|2022-11-25 18:40:00|94.65|93.35|94.55|93.25|94.71|93.41|94.54|93.24|77
1669401900000|2022-11-25 18:45:00|94.54|93.24|94.64|93.34|94.65|93.35|94.53|93.23|33
1669402200000|2022-11-25 18:50:00|94.65|93.35|94.45|93.15|94.65|93.35|94.39|93.09|102
1669402500000|2022-11-25 18:55:00|94.44|93.14|94.64|93.34|94.65|93.35|94.39|93.09|60
1669402800000|2022-11-25 19:00:00|94.66|93.36|94.49|93.19|94.68|93.38|94.49|93.19|70
1669403100000|2022-11-25 19:05:00|94.52|93.22|94.6|93.3|94.61|93.31|94.52|93.22|100
1669403400000|2022-11-25 19:10:00|94.61|93.31|94.6|93.3|94.65|93.35|94.59|93.29|25
1669403700000|2022-11-25 19:15:00|94.59|93.29|94.56|93.26|94.68|93.38|94.53|93.23|106
1669404000000|2022-11-25 19:20:00|94.55|93.25|94.45|93.15|94.56|93.26|94.45|93.15|60
1669404300000|2022-11-25 19:25:00|94.44|93.14|94.31|93.01|94.45|93.15|94.3|93|21
1669404600000|2022-11-25 19:30:00|94.32|93.02|94.37|93.07|94.47|93.17|94.31|93.01|41
1669404900000|2022-11-25 19:35:00|94.38|93.08|94.49|93.19|94.54|93.24|94.38|93.08|57
1669405200000|2022-11-25 19:40:00|94.48|93.18|94.51|93.21|94.56|93.26|94.41|93.11|82
1669405500000|2022-11-25 19:45:00|94.5|93.2|94.51|93.21|94.52|93.22|94.49|93.19|50
1669405800000|2022-11-25 19:50:00|94.53|93.23|94.45|93.15|94.55|93.25|94.43|93.13|32
1669406100000|2022-11-25 19:55:00|94.46|93.16|94.31|93.01|94.46|93.16|94.28|92.98|82
1669406400000|2022-11-25 20:00:00|94.37|93.07|94.14|92.84|94.4|93.1|94.12|92.82|61
1669406700000|2022-11-25 20:05:00|94.15|92.85|94.12|92.82|94.15|92.85|94.09|92.79|144
1669407000000|2022-11-25 20:10:00|94.13|92.83|94.25|92.95|94.32|93.02|94.09|92.79|125
1669407300000|2022-11-25 20:15:00|94.26|92.96|94.25|92.95|94.35|93.05|94.25|92.95|25
1669407600000|2022-11-25 20:20:00|94.26|92.96|94.37|93.07|94.56|93.26|94.26|92.96|207
1669407900000|2022-11-25 20:25:00|94.36|93.06|94.35|93.05|94.37|93.07|94.29|92.99|73
1669408200000|2022-11-25 20:30:00|94.34|93.04|94.23|92.93|94.4|93.1|94.22|92.92|123
1669408500000|2022-11-25 20:35:00|94.22|92.92|94.2|92.9|94.25|92.95|94.19|92.89|86
1669408800000|2022-11-25 20:40:00|94.21|92.91|94.31|93.01|94.31|93.01|94.18|92.88|46
1669409100000|2022-11-25 20:45:00|94.3|93|94.22|92.92|94.31|93.01|94.22|92.92|99
1669409400000|2022-11-25 20:50:00|94.23|92.93|94.23|92.93|94.24|92.94|94.1|92.8|100
1669409700000|2022-11-25 20:55:00|94.24|92.94|94.19|92.89|94.24|92.94|94.14|92.84|78
1669410000000|2022-11-25 21:00:00|94.2|92.9|94.27|92.97|94.3|93|94.18|92.88|45
1669410300000|2022-11-25 21:05:00|94.28|92.98|94.23|92.93|94.29|92.99|94.22|92.92|84
1669410600000|2022-11-25 21:10:00|94.24|92.94|94.23|92.93|94.25|92.95|94.22|92.92|67
1669410900000|2022-11-25 21:15:00|94.21|92.91|94.1|92.8|94.21|92.91|94.1|92.8|69
1669411200000|2022-11-25 21:20:00|94.11|92.81|94.12|92.82|94.13|92.83|94.09|92.79|33
1669411500000|2022-11-25 21:25:00|94.13|92.83|94.1|92.8|94.13|92.83|94.08|92.78|24
1669411800000|2022-11-25 21:30:00|94.09|92.79|94.01|92.71|94.09|92.79|93.98|92.68|95
1669412100000|2022-11-25 21:35:00|94|92.7|93.8|92.5|94.01|92.71|93.79|92.49|102
1669412400000|2022-11-25 21:40:00|93.81|92.51|93.91|92.61|93.97|92.67|93.8|92.5|149
1669412700000|2022-11-25 21:45:00|93.9|92.6|93.85|92.55|93.94|92.64|93.83|92.53|32
1669413000000|2022-11-25 21:50:00|93.84|92.54|93.83|92.53|93.85|92.55|93.8|92.5|44
1669413300000|2022-11-25 21:55:00|93.84|92.54|93.84|92.54|93.94|92.64|93.83|92.53|41
1669449600000|2022-11-26 08:00:00|93.88|92.58|93.97|92.67|94.07|92.77|93.87|92.57|114
1669449900000|2022-11-26 08:05:00|93.96|92.66|94.05|92.75|94.11|92.81|93.89|92.59|95
1669450200000|2022-11-26 08:10:00|94.06|92.76|94.13|92.83|94.14|92.84|94.04|92.74|109
1669450500000|2022-11-26 08:15:00|94.12|92.82|93.77|92.47|94.12|92.82|93.75|92.45|137
1669450800000|2022-11-26 08:20:00|93.78|92.48|93.92|92.62|93.97|92.67|93.77|92.47|78
1669451100000|2022-11-26 08:25:00|93.91|92.61|93.97|92.67|94.06|92.76|93.91|92.61|27
1669451400000|2022-11-26 08:30:00|93.95|92.65|93.97|92.67|93.98|92.68|93.94|92.64|40
1669451700000|2022-11-26 08:35:00|93.96|92.66|93.88|92.58|93.96|92.66|93.85|92.55|158
1669452000000|2022-11-26 08:40:00|93.89|92.59|93.88|92.58|93.95|92.65|93.87|92.57|108
1669452300000|2022-11-26 08:45:00|93.89|92.59|93.97|92.67|94.13|92.83|93.88|92.58|103
1669452600000|2022-11-26 08:50:00|93.98|92.68|93.98|92.68|93.99|92.69|93.96|92.66|27
1669452900000|2022-11-26 08:55:00|93.99|92.69|93.65|92.35|94.06|92.76|93.56|92.26|113
1669453200000|2022-11-26 09:00:00|93.66|92.36|93.76|92.46|93.79|92.49|93.65|92.35|145
1669453500000|2022-11-26 09:05:00|93.75|92.45|93.76|92.46|93.97|92.67|93.69|92.39|102
1669453800000|2022-11-26 09:10:00|93.8|92.5|93.81|92.51|93.85|92.55|93.77|92.47|33
1669454100000|2022-11-26 09:15:00|93.82|92.52|93.83|92.53|93.92|92.62|93.82|92.52|72
1669454400000|2022-11-26 09:20:00|93.84|92.54|93.67|92.37|93.84|92.54|93.67|92.37|106
1669454700000|2022-11-26 09:25:00|93.75|92.45|93.87|92.57|93.94|92.64|93.75|92.45|45
1669455000000|2022-11-26 09:30:00|93.85|92.55|93.95|92.65|93.95|92.65|93.85|92.55|16
1669455300000|2022-11-26 09:35:00|93.94|92.64|94.04|92.74|94.04|92.74|93.94|92.64|10
1669455600000|2022-11-26 09:40:00|94.05|92.75|94.16|92.86|94.21|92.91|94.04|92.74|80
1669455900000|2022-11-26 09:45:00|94.11|92.81|94.27|92.97|94.27|92.97|94.08|92.78|101
1669456200000|2022-11-26 09:50:00|94.26|92.96|94.28|92.98|94.36|93.06|94.25|92.95|67
1669456500000|2022-11-26 09:55:00|94.29|92.99|94.28|92.98|94.37|93.07|94.25|92.95|93
1669456800000|2022-11-26 10:00:00|94.29|92.99|94.27|92.97|94.29|92.99|94.26|92.96|25
1669457100000|2022-11-26 10:05:00|94.18|92.88|94.27|92.97|94.27|92.97|94.18|92.88|16
1669457400000|2022-11-26 10:10:00|94.28|92.98|94.36|93.06|94.49|93.19|94.27|92.97|98
1669457700000|2022-11-26 10:15:00|94.37|93.07|94.46|93.16|94.47|93.17|94.32|93.02|66
1669458000000|2022-11-26 10:20:00|94.45|93.15|94.53|93.23|94.53|93.23|94.43|93.13|103
1669458300000|2022-11-26 10:25:00|94.52|93.22|94.56|93.26|94.57|93.27|94.52|93.22|6
1669458600000|2022-11-26 10:30:00|94.55|93.25|94.57|93.27|94.66|93.36|94.55|93.25|63
1669458900000|2022-11-26 10:35:00|94.58|93.28|94.39|93.09|94.64|93.34|94.35|93.05|93
1669459200000|2022-11-26 10:40:00|94.38|93.08|94.63|93.33|94.64|93.34|94.37|93.07|70
1669459500000|2022-11-26 10:45:00|94.64|93.34|94.55|93.25|94.64|93.34|94.54|93.24|73
1669459800000|2022-11-26 10:50:00|94.54|93.24|94.64|93.34|94.65|93.35|94.54|93.24|85
1669460100000|2022-11-26 10:55:00|94.63|93.33|94.55|93.25|94.64|93.34|94.53|93.23|73
1669460400000|2022-11-26 11:00:00|94.53|93.23|94.62|93.32|94.65|93.35|94.5|93.2|118
1669460700000|2022-11-26 11:05:00|94.64|93.34|94.34|93.04|94.65|93.35|94.34|93.04|55
1669461000000|2022-11-26 11:10:00|94.35|93.05|94.27|92.97|94.45|93.15|94.26|92.96|138
1669461300000|2022-11-26 11:15:00|94.28|92.98|94.27|92.97|94.33|93.03|94.24|92.94|20
1669461600000|2022-11-26 11:20:00|94.25|92.95|94.36|93.06|94.37|93.07|94.25|92.95|12
1669461900000|2022-11-26 11:25:00|94.35|93.05|94.36|93.06|94.37|93.07|94.35|93.05|19
1669462200000|2022-11-26 11:30:00|94.35|93.05|94.36|93.06|94.36|93.06|94.25|92.95|43
1669462500000|2022-11-26 11:35:00|94.37|93.07|94.35|93.05|94.37|93.07|94.3|93|45
1669462800000|2022-11-26 11:40:00|94.33|93.03|94.33|93.03|94.36|93.06|94.27|92.97|31
1669463100000|2022-11-26 11:45:00|94.34|93.04|94.26|92.96|94.34|93.04|94.24|92.94|63
1669463400000|2022-11-26 11:50:00|94.25|92.95|94.27|92.97|94.27|92.97|94.25|92.95|9
1669463700000|2022-11-26 11:55:00|94.26|92.96|94.36|93.06|94.45|93.15|94.26|92.96|25
1669464000000|2022-11-26 12:00:00|94.37|93.07|94.36|93.06|94.37|93.07|94.35|93.05|38
1669464300000|2022-11-26 12:05:00|94.37|93.07|94.36|93.06|94.37|93.07|94.33|93.03|100
1669464600000|2022-11-26 12:10:00|94.4|93.1|94.34|93.04|94.45|93.15|94.34|93.04|52
1669464900000|2022-11-26 12:15:00|94.35|93.05|94.32|93.02|94.37|93.07|94.32|93.02|39
1669465200000|2022-11-26 12:20:00|94.41|93.11|94.45|93.15|94.46|93.16|94.41|93.11|58
1669465500000|2022-11-26 12:25:00|94.46|93.16|94.45|93.15|94.57|93.27|94.45|93.15|23
1669465800000|2022-11-26 12:30:00|94.46|93.16|94.45|93.15|94.47|93.17|94.3|93|89
1669466100000|2022-11-26 12:35:00|94.44|93.14|94.3|93|94.46|93.16|94.3|93|111
1669466400000|2022-11-26 12:40:00|94.31|93.01|94.35|93.05|94.35|93.05|94.29|92.99|60
1669466700000|2022-11-26 12:45:00|94.34|93.04|94.31|93.01|94.35|93.05|94.31|93.01|42
1669467000000|2022-11-26 12:50:00|94.32|93.02|94.52|93.22|94.52|93.22|94.29|92.99|67
1669467300000|2022-11-26 12:55:00|94.51|93.21|94.56|93.26|94.63|93.33|94.48|93.18|61
1669467600000|2022-11-26 13:00:00|94.57|93.27|94.64|93.34|94.65|93.35|94.55|93.25|40
1669467900000|2022-11-26 13:05:00|94.63|93.33|94.59|93.29|94.69|93.39|94.59|93.29|69
1669468200000|2022-11-26 13:10:00|94.6|93.3|94.52|93.22|94.66|93.36|94.48|93.18|46
1669468500000|2022-11-26 13:15:00|94.5|93.2|94.48|93.18|94.5|93.2|94.47|93.17|39
1669468800000|2022-11-26 13:20:00|94.47|93.17|94.32|93.02|94.48|93.18|94.3|93|72
1669469100000|2022-11-26 13:25:00|94.31|93.01|94.42|93.12|94.43|93.13|94.31|93.01|10
1669469400000|2022-11-26 13:30:00|94.41|93.11|94.47|93.17|94.52|93.22|94.38|93.08|33
1669469700000|2022-11-26 13:35:00|94.46|93.16|94.36|93.06|94.47|93.17|94.35|93.05|39
1669470000000|2022-11-26 13:40:00|94.35|93.05|94.41|93.11|94.41|93.11|94.32|93.02|19
1669470300000|2022-11-26 13:45:00|94.4|93.1|94.46|93.16|94.46|93.16|94.4|93.1|35
1669470600000|2022-11-26 13:50:00|94.45|93.15|94.46|93.16|94.46|93.16|94.4|93.1|41
1669470900000|2022-11-26 13:55:00|94.45|93.15|94.41|93.11|94.45|93.15|94.4|93.1|14
1669471200000|2022-11-26 14:00:00|94.4|93.1|94.36|93.06|94.41|93.11|94.34|93.04|45
1669471500000|2022-11-26 14:05:00|94.35|93.05|94.42|93.12|94.42|93.12|94.3|93|53
1669471800000|2022-11-26 14:10:00|94.41|93.11|94.52|93.22|94.52|93.22|94.41|93.11|29
1669472100000|2022-11-26 14:15:00|94.53|93.23|94.54|93.24|94.61|93.31|94.49|93.19|36
1669472400000|2022-11-26 14:20:00|94.55|93.25|94.51|93.21|94.56|93.26|94.49|93.19|33
1669472700000|2022-11-26 14:25:00|94.5|93.2|94.51|93.21|94.56|93.26|94.46|93.16|69
1669473000000|2022-11-26 14:30:00|94.52|93.22|94.64|93.34|94.65|93.35|94.52|93.22|55
1669473300000|2022-11-26 14:35:00|94.65|93.35|94.63|93.33|94.65|93.35|94.56|93.26|65
1669473600000|2022-11-26 14:40:00|94.62|93.32|94.53|93.23|94.79|93.49|94.53|93.23|254
1669473900000|2022-11-26 14:45:00|94.52|93.22|94.35|93.05|94.68|93.38|94.35|93.05|149
1669474200000|2022-11-26 14:50:00|94.34|93.04|93.52|92.22|94.36|93.06|92.8|91.5|303
1669474500000|2022-11-26 14:55:00|93.51|92.21|93.35|92.05|93.52|92.22|92.84|91.54|256
1669474800000|2022-11-26 15:00:00|93.34|92.04|93.37|92.07|93.63|92.33|93.16|91.86|170
1669475100000|2022-11-26 15:05:00|93.35|92.05|93.56|92.26|93.71|92.41|93.35|92.05|139
1669475400000|2022-11-26 15:10:00|93.57|92.27|93.48|92.18|93.74|92.44|93.48|92.18|160
1669475700000|2022-11-26 15:15:00|93.5|92.2|93.01|91.71|93.51|92.21|92.97|91.67|219
1669476000000|2022-11-26 15:20:00|92.99|91.69|93.35|92.05|93.46|92.16|92.89|91.59|133
1669476300000|2022-11-26 15:25:00|93.36|92.06|93.55|92.25|93.65|92.35|93.35|92.05|86
1669476600000|2022-11-26 15:30:00|93.49|92.19|93.21|91.91|93.54|92.24|93.21|91.91|59
1669476900000|2022-11-26 15:35:00|93.2|91.9|93.26|91.96|93.42|92.12|93.19|91.89|68
1669477200000|2022-11-26 15:40:00|93.24|91.94|93.46|92.16|93.51|92.21|93.22|91.92|67
1669477500000|2022-11-26 15:45:00|93.47|92.17|93.47|92.17|93.59|92.29|93.46|92.16|65
1669477800000|2022-11-26 15:50:00|93.46|92.16|93.51|92.21|93.51|92.21|93.35|92.05|41
1669478100000|2022-11-26 15:55:00|93.53|92.23|93.53|92.23|93.54|92.24|93.41|92.11|24
1669478400000|2022-11-26 16:00:00|93.54|92.24|93.5|92.2|93.61|92.31|93.32|92.02|212
1669478700000|2022-11-26 16:05:00|93.52|92.22|93.55|92.25|93.67|92.37|93.51|92.21|124
1669479000000|2022-11-26 16:10:00|93.54|92.24|93.66|92.36|93.72|92.42|93.5|92.2|92
1669479300000|2022-11-26 16:15:00|93.65|92.35|93.64|92.34|93.68|92.38|93.57|92.27|58
1669479600000|2022-11-26 16:20:00|93.63|92.33|93.54|92.24|93.65|92.35|93.47|92.17|76
1669479900000|2022-11-26 16:25:00|93.59|92.29|93.72|92.42|93.72|92.42|93.59|92.29|63
1669480200000|2022-11-26 16:30:00|93.71|92.41|93.54|92.24|93.72|92.42|93.43|92.13|87
1669480500000|2022-11-26 16:35:00|93.55|92.25|93.35|92.05|93.59|92.29|93.35|92.05|98
1669480800000|2022-11-26 16:40:00|93.36|92.06|93.53|92.23|93.57|92.27|93.35|92.05|82
1669481100000|2022-11-26 16:45:00|93.54|92.24|93.45|92.15|93.54|92.24|93.34|92.04|83
1669481400000|2022-11-26 16:50:00|93.44|92.14|93.26|91.96|93.45|92.15|93.2|91.9|136
1669481700000|2022-11-26 16:55:00|93.25|91.95|93.24|91.94|93.33|92.03|93.14|91.84|131
1669482000000|2022-11-26 17:00:00|93.25|91.95|93.1|91.8|93.25|91.95|92.82|91.52|137
1669482300000|2022-11-26 17:05:00|93.11|91.81|93.14|91.84|93.22|91.92|92.93|91.63|111
1669482600000|2022-11-26 17:10:00|93.13|91.83|93.23|91.93|93.24|91.94|93.13|91.83|63
1669482900000|2022-11-26 17:15:00|93.2|91.9|93.28|91.98|93.28|91.98|93.13|91.83|83
1669483200000|2022-11-26 17:20:00|93.27|91.97|93.2|91.9|93.31|92.01|93.2|91.9|15
1669483500000|2022-11-26 17:25:00|93.18|91.88|93.34|92.04|93.35|92.05|93.16|91.86|57
1669483800000|2022-11-26 17:30:00|93.35|92.05|93.34|92.04|93.36|92.06|93.23|91.93|84
1669484100000|2022-11-26 17:35:00|93.35|92.05|93.24|91.94|93.35|92.05|93.23|91.93|29
1669484400000|2022-11-26 17:40:00|93.25|91.95|93.34|92.04|93.35|92.05|93.23|91.93|216
1669484700000|2022-11-26 17:45:00|93.33|92.03|93.33|92.03|93.34|92.04|93.22|91.92|123
1669485000000|2022-11-26 17:50:00|93.32|92.02|93.41|92.11|93.41|92.11|93.32|92.02|105
1669485300000|2022-11-26 17:55:00|93.42|92.12|93.41|92.11|93.42|92.12|93.39|92.09|58
1669485600000|2022-11-26 18:00:00|93.4|92.1|93.26|91.96|93.43|92.13|93.24|91.94|30
1669485900000|2022-11-26 18:05:00|93.25|91.95|93.34|92.04|93.36|92.06|93.25|91.95|30
1669486200000|2022-11-26 18:10:00|93.36|92.06|93.26|91.96|93.36|92.06|93.23|91.93|120
1669486500000|2022-11-26 18:15:00|93.27|91.97|93.26|91.96|93.36|92.06|93.23|91.93|102
1669486800000|2022-11-26 18:20:00|93.27|91.97|93.36|92.06|93.37|92.07|93.24|91.94|52
1669487100000|2022-11-26 18:25:00|93.37|92.07|93.25|91.95|93.37|92.07|93.23|91.93|103
1669487400000|2022-11-26 18:30:00|93.24|91.94|93.17|91.87|93.26|91.96|93.14|91.84|119
1669487700000|2022-11-26 18:35:00|93.16|91.86|92.96|91.66|93.17|91.87|92.96|91.66|121
1669488000000|2022-11-26 18:40:00|92.97|91.67|93.12|91.82|93.13|91.83|92.97|91.67|65
1669488300000|2022-11-26 18:45:00|93.13|91.83|93.12|91.82|93.13|91.83|93.11|91.81|112
1669488600000|2022-11-26 18:50:00|93.1|91.8|92.87|91.57|93.1|91.8|92.79|91.49|69
1669488900000|2022-11-26 18:55:00|92.86|91.56|92.9|91.6|92.9|91.6|92.84|91.54|55
1669489200000|2022-11-26 19:00:00|92.89|91.59|92.46|91.16|92.89|91.59|92.26|90.96|184
1669489500000|2022-11-26 19:05:00|92.47|91.17|92.45|91.15|92.54|91.24|92.33|91.03|81
1669489800000|2022-11-26 19:10:00|92.48|91.18|92.57|91.27|92.57|91.27|92.45|91.15|90
1669490100000|2022-11-26 19:15:00|92.64|91.34|92.65|91.35|92.7|91.4|92.62|91.32|101
1669490400000|2022-11-26 19:20:00|92.64|91.34|92.66|91.36|92.7|91.4|92.63|91.33|35
1669490700000|2022-11-26 19:25:00|92.65|91.35|92.65|91.35|92.65|91.35|92.59|91.29|76
1669491000000|2022-11-26 19:30:00|92.64|91.34|92.7|91.4|92.7|91.4|92.64|91.34|137
1669491300000|2022-11-26 19:35:00|92.69|91.39|92.68|91.38|92.75|91.45|92.64|91.34|50
1669491600000|2022-11-26 19:40:00|92.67|91.37|92.66|91.36|92.75|91.45|92.64|91.34|145
1669491900000|2022-11-26 19:45:00|92.65|91.35|92.75|91.45|92.77|91.47|92.65|91.35|110
1669492200000|2022-11-26 19:50:00|92.74|91.44|92.78|91.48|92.82|91.52|92.74|91.44|45
1669492500000|2022-11-26 19:55:00|92.77|91.47|92.76|91.46|92.77|91.47|92.74|91.44|53
1669492800000|2022-11-26 20:00:00|92.83|91.53|93.09|91.79|93.09|91.79|92.83|91.53|63
1669493100000|2022-11-26 20:05:00|93.08|91.78|93.04|91.74|93.09|91.79|93.02|91.72|45
1669493400000|2022-11-26 20:10:00|93.02|91.72|93.07|91.77|93.07|91.77|93|91.7|67
1669493700000|2022-11-26 20:15:00|93.06|91.76|93.14|91.84|93.14|91.84|92.95|91.65|187
1669494000000|2022-11-26 20:20:00|93.11|91.81|93.07|91.77|93.11|91.81|93.06|91.76|37
1669494300000|2022-11-26 20:25:00|93.06|91.76|93.06|91.76|93.15|91.85|93.03|91.73|64
1669494600000|2022-11-26 20:30:00|93.04|91.74|93.07|91.77|93.14|91.84|93.04|91.74|16
1669494900000|2022-11-26 20:35:00|93.11|91.81|93.16|91.86|93.16|91.86|93.11|91.81|11
1669495200000|2022-11-26 20:40:00|93.17|91.87|93.15|91.85|93.2|91.9|93.13|91.83|28
1669495500000|2022-11-26 20:45:00|93.14|91.84|93.16|91.86|93.16|91.86|93.14|91.84|13
1669495800000|2022-11-26 20:50:00|93.15|91.85|93.12|91.82|93.16|91.86|93.12|91.82|27
1669496100000|2022-11-26 20:55:00|93.11|91.81|93.05|91.75|93.11|91.81|93.05|91.75|40
1669496400000|2022-11-26 21:00:00|93.06|91.76|93.22|91.92|93.22|91.92|93.06|91.76|16
1669496700000|2022-11-26 21:05:00|93.2|91.9|93.21|91.91|93.22|91.92|93.19|91.89|24
1669497000000|2022-11-26 21:10:00|93.2|91.9|93.2|91.9|93.21|91.91|93.12|91.82|50
1669497300000|2022-11-26 21:15:00|93.18|91.88|93.29|91.99|93.34|92.04|93.18|91.88|33
1669497600000|2022-11-26 21:20:00|93.28|91.98|93.3|92|93.34|92.04|93.28|91.98|42
1669497900000|2022-11-26 21:25:00|93.29|91.99|93.2|91.9|93.3|92|93.19|91.89|102
1669498200000|2022-11-26 21:30:00|93.19|91.89|93.2|91.9|93.23|91.93|93.18|91.88|129
1669498500000|2022-11-26 21:35:00|93.19|91.89|93.23|91.93|93.24|91.94|93.14|91.84|102
1669498800000|2022-11-26 21:40:00|93.22|91.92|93.14|91.84|93.24|91.94|93.12|91.82|27
1669499100000|2022-11-26 21:45:00|93.15|91.85|93.23|91.93|93.24|91.94|93.14|91.84|24
1669499400000|2022-11-26 21:50:00|93.24|91.94|93.23|91.93|93.24|91.94|93.22|91.92|16
1669499700000|2022-11-26 21:55:00|93.24|91.94|93.23|91.93|93.24|91.94|93.23|91.93|2
1669500000000|2022-11-26 22:00:00|93.24|91.94|93.24|91.94|93.24|91.94|93.2|91.9|18
1669500300000|2022-11-26 22:05:00|93.23|91.93|93.24|91.94|93.24|91.94|93.18|91.88|17
1669500600000|2022-11-26 22:10:00|93.23|91.93|93.27|91.97|93.28|91.98|93.23|91.93|111
1669500900000|2022-11-26 22:15:00|93.26|91.96|93.27|91.97|93.27|91.97|93.24|91.94|113
1669501200000|2022-11-26 22:20:00|93.26|91.96|93.26|91.96|93.27|91.97|93.23|91.93|184
1669501500000|2022-11-26 22:25:00|93.27|91.97|93.27|91.97|93.27|91.97|93.24|91.94|134
1669501800000|2022-11-26 22:30:00|93.26|91.96|93.24|91.94|93.27|91.97|93.23|91.93|125
1669502100000|2022-11-26 22:35:00|93.25|91.95|93.18|91.88|93.33|92.03|93.16|91.86|71
1669502400000|2022-11-26 22:40:00|93.17|91.87|92.94|91.64|93.2|91.9|92.89|91.59|121
1669502700000|2022-11-26 22:45:00|92.93|91.63|92.65|91.35|92.94|91.64|92.63|91.33|146
1669503000000|2022-11-26 22:50:00|92.66|91.36|92.93|91.63|92.94|91.64|92.64|91.34|95
1669503300000|2022-11-26 22:55:00|92.94|91.64|92.98|91.68|92.98|91.68|92.92|91.62|20
1669503600000|2022-11-26 23:00:00|92.99|91.69|93.28|91.98|93.28|91.98|92.97|91.67|49
1669503900000|2022-11-26 23:05:00|93.27|91.97|93.28|91.98|93.29|91.99|93.2|91.9|86
1669504200000|2022-11-26 23:10:00|93.27|91.97|93.5|92.2|93.58|92.28|93.26|91.96|81
1669504500000|2022-11-26 23:15:00|93.49|92.19|93.7|92.4|93.75|92.45|93.39|92.09|80
1669504800000|2022-11-26 23:20:00|93.71|92.41|93.6|92.3|93.76|92.46|93.59|92.29|134
1669505100000|2022-11-26 23:25:00|93.59|92.29|93.66|92.36|93.67|92.37|93.58|92.28|126
1669505400000|2022-11-26 23:30:00|93.63|92.33|93.74|92.44|93.74|92.44|93.34|92.04|65
1669505700000|2022-11-26 23:35:00|93.73|92.43|93.76|92.46|93.84|92.54|93.65|92.35|58
1669506000000|2022-11-26 23:40:00|93.75|92.45|93.97|92.67|94.03|92.73|93.74|92.44|147
1669506300000|2022-11-26 23:45:00|93.98|92.68|93.9|92.6|94.01|92.71|93.85|92.55|118
1669506600000|2022-11-26 23:50:00|93.89|92.59|93.9|92.6|93.96|92.66|93.63|92.33|195
1669506900000|2022-11-26 23:55:00|93.89|92.59|93.94|92.64|93.95|92.65|93.73|92.43|98
1669507200000|2022-11-27 00:00:00|93.96|92.66|93.86|92.56|93.96|92.66|93.77|92.47|131
1669507500000|2022-11-27 00:05:00|93.87|92.57|93.94|92.64|93.95|92.65|93.74|92.44|85
1669507800000|2022-11-27 00:10:00|93.87|92.57|93.97|92.67|93.97|92.67|93.75|92.45|87
1669508100000|2022-11-27 00:15:00|93.98|92.68|93.95|92.65|93.98|92.68|93.77|92.47|102
1669508400000|2022-11-27 00:20:00|93.94|92.64|93.97|92.67|93.97|92.67|93.87|92.57|63
1669508700000|2022-11-27 00:25:00|93.96|92.66|94.35|93.05|94.35|93.05|93.96|92.66|96
1669509000000|2022-11-27 00:30:00|94.38|93.08|94.17|92.87|94.4|93.1|94.16|92.86|99
1669509300000|2022-11-27 00:35:00|94.15|92.85|94.06|92.76|94.19|92.89|94.04|92.74|158
1669509600000|2022-11-27 00:40:00|94.05|92.75|93.97|92.67|94.08|92.78|93.95|92.65|155
1669509900000|2022-11-27 00:45:00|93.98|92.68|93.99|92.69|94.07|92.77|93.95|92.65|78
1669510200000|2022-11-27 00:50:00|93.98|92.68|93.97|92.67|94|92.7|93.95|92.65|12
1669510500000|2022-11-27 00:55:00|93.98|92.68|93.99|92.69|93.99|92.69|93.85|92.55|146
1669510800000|2022-11-27 01:00:00|93.98|92.68|94.08|92.78|94.17|92.87|93.98|92.68|160
1669511100000|2022-11-27 01:05:00|94.07|92.77|94.08|92.78|94.08|92.78|94.06|92.76|4
1669511400000|2022-11-27 01:10:00|94.07|92.77|94.08|92.78|94.1|92.8|94.07|92.77|40
1669511700000|2022-11-27 01:15:00|94.09|92.79|94.08|92.78|94.17|92.87|94.07|92.77|68
1669512000000|2022-11-27 01:20:00|94.13|92.83|94.27|92.97|94.28|92.98|94.13|92.83|82
1669512300000|2022-11-27 01:25:00|94.28|92.98|94.32|93.02|94.32|93.02|94.25|92.95|73
1669512600000|2022-11-27 01:30:00|94.31|93.01|94.33|93.03|94.39|93.09|94.24|92.94|49
1669512900000|2022-11-27 01:35:00|94.32|93.02|94.25|92.95|94.36|93.06|94.24|92.94|44
1669513200000|2022-11-27 01:40:00|94.26|92.96|94.27|92.97|94.34|93.04|94.13|92.83|125
1669513500000|2022-11-27 01:45:00|94.25|92.95|94.25|92.95|94.35|93.05|94.22|92.92|112
1669513800000|2022-11-27 01:50:00|94.24|92.94|94.16|92.86|94.31|93.01|94.09|92.79|153
1669514100000|2022-11-27 01:55:00|94.14|92.84|94.14|92.84|94.18|92.88|94.03|92.73|144
1669514400000|2022-11-27 02:00:00|94.15|92.85|94.2|92.9|94.24|92.94|94.15|92.85|121
1669514700000|2022-11-27 02:05:00|94.22|92.92|94.27|92.97|94.28|92.98|94.22|92.92|44
1669515000000|2022-11-27 02:10:00|94.26|92.96|94.39|93.09|94.39|93.09|94.26|92.96|57
1669515300000|2022-11-27 02:15:00|94.44|93.14|94.34|93.04|94.45|93.15|94.33|93.03|124
1669515600000|2022-11-27 02:20:00|94.35|93.05|94.43|93.13|94.45|93.15|94.3|93|35
1669515900000|2022-11-27 02:25:00|94.41|93.11|94.35|93.05|94.43|93.13|94.35|93.05|9
1669516200000|2022-11-27 02:30:00|94.34|93.04|94.43|93.13|94.44|93.14|94.34|93.04|76
1669516500000|2022-11-27 02:35:00|94.38|93.08|94.35|93.05|94.49|93.19|94.34|93.04|64
1669516800000|2022-11-27 02:40:00|94.34|93.04|94.52|93.22|94.52|93.22|94.34|93.04|99
1669517100000|2022-11-27 02:45:00|94.53|93.23|94.62|93.32|94.62|93.32|94.47|93.17|40
1669517400000|2022-11-27 02:50:00|94.61|93.31|94.44|93.14|94.62|93.32|94.36|93.06|130
1669517700000|2022-11-27 02:55:00|94.45|93.15|94.33|93.03|94.45|93.15|94.33|93.03|37
1669518000000|2022-11-27 03:00:00|94.34|93.04|94.42|93.12|94.59|93.29|94.33|93.03|142
1669518300000|2022-11-27 03:05:00|94.41|93.11|94.44|93.14|94.45|93.15|94.33|93.03|102
1669518600000|2022-11-27 03:10:00|94.43|93.13|94.31|93.01|94.44|93.14|94.31|93.01|77
1669518900000|2022-11-27 03:15:00|94.29|92.99|94.35|93.05|94.36|93.06|94.29|92.99|62
1669519200000|2022-11-27 03:20:00|94.36|93.06|94.53|93.23|94.53|93.23|94.36|93.06|19
1669519500000|2022-11-27 03:25:00|94.56|93.26|94.56|93.26|94.64|93.34|94.55|93.25|27
1669519800000|2022-11-27 03:30:00|94.57|93.27|94.48|93.18|94.57|93.27|94.48|93.18|15
1669520100000|2022-11-27 03:35:00|94.47|93.17|94.38|93.08|94.49|93.19|94.37|93.07|84
1669520400000|2022-11-27 03:40:00|94.37|93.07|94.35|93.05|94.47|93.17|94.32|93.02|76
1669520700000|2022-11-27 03:45:00|94.36|93.06|94.35|93.05|94.41|93.11|94.27|92.97|128
1669521000000|2022-11-27 03:50:00|94.33|93.03|94.41|93.11|94.42|93.12|94.31|93.01|41
1669521300000|2022-11-27 03:55:00|94.55|93.25|94.54|93.24|94.66|93.36|94.49|93.19|49
1669521600000|2022-11-27 04:00:00|94.55|93.25|94.55|93.25|94.57|93.27|94.47|93.17|81
1669521900000|2022-11-27 04:05:00|94.56|93.26|94.57|93.27|94.64|93.34|94.55|93.25|32
1669522200000|2022-11-27 04:10:00|94.56|93.26|94.53|93.23|94.57|93.27|94.47|93.17|59
1669522500000|2022-11-27 04:15:00|94.56|93.26|94.66|93.36|94.66|93.36|94.55|93.25|84
1669522800000|2022-11-27 04:20:00|94.67|93.37|94.73|93.43|94.74|93.44|94.65|93.35|77
1669523100000|2022-11-27 04:25:00|94.74|93.44|94.58|93.28|94.79|93.49|94.57|93.27|85
1669523400000|2022-11-27 04:30:00|94.57|93.27|94.74|93.44|94.76|93.46|94.52|93.22|149
1669523700000|2022-11-27 04:35:00|94.69|93.39|94.57|93.27|94.69|93.39|94.53|93.23|142
1669524000000|2022-11-27 04:40:00|94.58|93.28|94.57|93.27|94.65|93.35|94.48|93.18|175
1669524300000|2022-11-27 04:45:00|94.56|93.26|94.43|93.13|94.65|93.35|94.42|93.12|159
1669524600000|2022-11-27 04:50:00|94.44|93.14|94.26|92.96|94.46|93.16|94.24|92.94|119
1669524900000|2022-11-27 04:55:00|94.27|92.97|94.14|92.84|94.34|93.04|94.12|92.82|126
1669525200000|2022-11-27 05:00:00|94.15|92.85|94.25|92.95|94.3|93|94.09|92.79|81
1669525500000|2022-11-27 05:05:00|94.24|92.94|94.21|92.91|94.25|92.95|94.19|92.89|96
1669525800000|2022-11-27 05:10:00|94.22|92.92|94.2|92.9|94.24|92.94|94.2|92.9|34
1669526100000|2022-11-27 05:15:00|94.21|92.91|94.2|92.9|94.21|92.91|94.18|92.88|24
1669526400000|2022-11-27 05:20:00|94.19|92.89|94.09|92.79|94.2|92.9|93.99|92.69|40
1669526700000|2022-11-27 05:25:00|94.1|92.8|94.2|92.9|94.2|92.9|94.08|92.78|62
1669527000000|2022-11-27 05:30:00|94.19|92.89|94.2|92.9|94.21|92.91|94.19|92.89|18
1669527300000|2022-11-27 05:35:00|94.19|92.89|94.08|92.78|94.2|92.9|94.07|92.77|79
1669527600000|2022-11-27 05:40:00|94.09|92.79|94.23|92.93|94.25|92.95|94.08|92.78|46
1669527900000|2022-11-27 05:45:00|94.21|92.91|94.21|92.91|94.25|92.95|94.18|92.88|66
1669528200000|2022-11-27 05:50:00|94.22|92.92|94.1|92.8|94.22|92.92|94.08|92.78|56
1669528500000|2022-11-27 05:55:00|94.11|92.81|94.12|92.82|94.15|92.85|94.09|92.79|44
1669528800000|2022-11-27 06:00:00|94.13|92.83|94.21|92.91|94.24|92.94|94.13|92.83|34
1669529100000|2022-11-27 06:05:00|94.2|92.9|94.09|92.79|94.2|92.9|93.89|92.59|57
1669529400000|2022-11-27 06:10:00|94.08|92.78|94.11|92.81|94.2|92.9|94.07|92.77|31
1669529700000|2022-11-27 06:15:00|94.12|92.82|94.38|93.08|94.38|93.08|94.12|92.82|110
1669530000000|2022-11-27 06:20:00|94.39|93.09|94.42|93.12|94.52|93.22|94.36|93.06|100
1669530300000|2022-11-27 06:25:00|94.41|93.11|94.4|93.1|94.44|93.14|94.3|93|93
1669530600000|2022-11-27 06:30:00|94.39|93.09|94.45|93.15|94.46|93.16|94.38|93.08|81
1669530900000|2022-11-27 06:35:00|94.44|93.14|94.31|93.01|94.45|93.15|94.3|93|25
1669531200000|2022-11-27 06:40:00|94.3|93|94.34|93.04|94.36|93.06|94.3|93|50
1669531500000|2022-11-27 06:45:00|94.35|93.05|94.2|92.9|94.35|93.05|94.19|92.89|69
1669531800000|2022-11-27 06:50:00|94.19|92.89|94.13|92.83|94.23|92.93|94.09|92.79|33
1669532100000|2022-11-27 06:55:00|94.14|92.84|94.09|92.79|94.14|92.84|94.08|92.78|75
1669532400000|2022-11-27 07:00:00|94.1|92.8|94.14|92.84|94.15|92.85|94.1|92.8|15
1669532700000|2022-11-27 07:05:00|94.15|92.85|94.14|92.84|94.16|92.86|94.12|92.82|40
1669533000000|2022-11-27 07:10:00|94.15|92.85|94.2|92.9|94.25|92.95|94.14|92.84|21
1669533300000|2022-11-27 07:15:00|94.18|92.88|94.16|92.86|94.18|92.88|94.14|92.84|66
1669533600000|2022-11-27 07:20:00|94.17|92.87|94.16|92.86|94.24|92.94|94.15|92.85|39
1669533900000|2022-11-27 07:25:00|94.17|92.87|94.25|92.95|94.25|92.95|94.15|92.85|16
1669534200000|2022-11-27 07:30:00|94.23|92.93|94.26|92.96|94.26|92.96|94.15|92.85|22
1669534500000|2022-11-27 07:35:00|94.25|92.95|94.25|92.95|94.26|92.96|94.23|92.93|9
1669534800000|2022-11-27 07:40:00|94.26|92.96|94.35|93.05|94.36|93.06|94.24|92.94|41
1669535100000|2022-11-27 07:45:00|94.36|93.06|94.34|93.04|94.42|93.12|94.24|92.94|35
1669535400000|2022-11-27 07:50:00|94.35|93.05|94.34|93.04|94.35|93.05|94.33|93.03|100
1669535700000|2022-11-27 07:55:00|94.33|93.03|94.25|92.95|94.34|93.04|94.25|92.95|38
1669536000000|2022-11-27 08:00:00|94.26|92.96|94.11|92.81|94.32|93.02|94.11|92.81|105
1669536300000|2022-11-27 08:05:00|94.13|92.83|94.11|92.81|94.18|92.88|94.08|92.78|42
1669536600000|2022-11-27 08:10:00|94.1|92.8|94.22|92.92|94.23|92.93|94.1|92.8|95
1669536900000|2022-11-27 08:15:00|94.23|92.93|94.36|93.06|94.36|93.06|94.21|92.91|59
1669537200000|2022-11-27 08:20:00|94.44|93.14|94.13|92.83|94.47|93.17|94.1|92.8|62
1669537500000|2022-11-27 08:25:00|94.12|92.82|93.68|92.38|94.12|92.82|93.56|92.26|172
1669537800000|2022-11-27 08:30:00|93.69|92.39|93.63|92.33|93.88|92.58|93.55|92.25|99
1669538100000|2022-11-27 08:35:00|93.64|92.34|93.85|92.55|93.86|92.56|93.63|92.33|87
1669538400000|2022-11-27 08:40:00|93.86|92.56|93.91|92.61|93.91|92.61|93.8|92.5|53
1669538700000|2022-11-27 08:45:00|93.96|92.66|93.95|92.65|94.1|92.8|93.93|92.63|51
1669539000000|2022-11-27 08:50:00|93.97|92.67|93.94|92.64|94.05|92.75|93.92|92.62|31
1669539300000|2022-11-27 08:55:00|93.95|92.65|93.93|92.63|93.95|92.65|93.9|92.6|24
1669539600000|2022-11-27 09:00:00|93.94|92.64|94.03|92.73|94.03|92.73|93.83|92.53|40
1669539900000|2022-11-27 09:05:00|94.04|92.74|93.8|92.5|94.05|92.75|93.8|92.5|34
1669540200000|2022-11-27 09:10:00|93.81|92.51|93.95|92.65|93.95|92.65|93.75|92.45|48
1669540500000|2022-11-27 09:15:00|93.94|92.64|93.95|92.65|93.95|92.65|93.81|92.51|89
1669540800000|2022-11-27 09:20:00|93.97|92.67|94|92.7|94.05|92.75|93.92|92.62|50
1669541100000|2022-11-27 09:25:00|94.01|92.71|93.95|92.65|94.05|92.75|93.94|92.64|58
1669541400000|2022-11-27 09:30:00|93.96|92.66|94.14|92.84|94.14|92.84|93.95|92.65|35
1669541700000|2022-11-27 09:35:00|94.07|92.77|94.18|92.88|94.18|92.88|94.02|92.72|49
1669542000000|2022-11-27 09:40:00|94.2|92.9|94.14|92.84|94.2|92.9|94.07|92.77|40
1669542300000|2022-11-27 09:45:00|94.12|92.82|94.16|92.86|94.28|92.98|94.12|92.82|25
1669542600000|2022-11-27 09:50:00|94.17|92.87|94.06|92.76|94.17|92.87|94.05|92.75|62
1669542900000|2022-11-27 09:55:00|94.04|92.74|93.95|92.65|94.04|92.74|93.86|92.56|74
1669543200000|2022-11-27 10:00:00|93.96|92.66|94.06|92.76|94.06|92.76|93.95|92.65|39
1669543500000|2022-11-27 10:05:00|94.05|92.75|93.82|92.52|94.06|92.76|93.73|92.43|124
1669543800000|2022-11-27 10:10:00|93.85|92.55|94.05|92.75|94.05|92.75|93.84|92.54|57
1669544100000|2022-11-27 10:15:00|94.04|92.74|94.07|92.77|94.07|92.77|93.95|92.65|64
1669544400000|2022-11-27 10:20:00|94.05|92.75|94.11|92.81|94.12|92.82|94.05|92.75|70
1669544700000|2022-11-27 10:25:00|94.12|92.82|94.07|92.77|94.12|92.82|94.06|92.76|82
1669545000000|2022-11-27 10:30:00|94.1|92.8|94.15|92.85|94.21|92.91|94.1|92.8|51
1669545300000|2022-11-27 10:35:00|94.14|92.84|94.29|92.99|94.29|92.99|94.09|92.79|106
1669545600000|2022-11-27 10:40:00|94.3|93|94.44|93.14|94.53|93.23|94.21|92.91|128
1669545900000|2022-11-27 10:45:00|94.47|93.17|94.3|93|94.56|93.26|94.26|92.96|112
1669546200000|2022-11-27 10:50:00|94.29|92.99|94.36|93.06|94.4|93.1|94.24|92.94|105
1669546500000|2022-11-27 10:55:00|94.35|93.05|94.26|92.96|94.35|93.05|94.23|92.93|66
1669546800000|2022-11-27 11:00:00|94.24|92.94|94.13|92.83|94.26|92.96|94.03|92.73|52
1669547100000|2022-11-27 11:05:00|94.14|92.84|94.14|92.84|94.27|92.97|94.13|92.83|66
1669547400000|2022-11-27 11:10:00|94.15|92.85|94.13|92.83|94.15|92.85|94.04|92.74|98
1669547700000|2022-11-27 11:15:00|94.14|92.84|94.09|92.79|94.15|92.85|94.05|92.75|71
1669548000000|2022-11-27 11:20:00|94.08|92.78|94.19|92.89|94.2|92.9|94.07|92.77|57
1669548300000|2022-11-27 11:25:00|94.18|92.88|94.11|92.81|94.2|92.9|94.09|92.79|59
1669548600000|2022-11-27 11:30:00|94.1|92.8|94.1|92.8|94.13|92.83|94.05|92.75|78
1669548900000|2022-11-27 11:35:00|94.11|92.81|93.95|92.65|94.12|92.82|93.91|92.61|58
1669549200000|2022-11-27 11:40:00|93.94|92.64|93.95|92.65|93.96|92.66|93.8|92.5|62
1669549500000|2022-11-27 11:45:00|93.96|92.66|94|92.7|94.06|92.76|93.96|92.66|103
1669549800000|2022-11-27 11:50:00|94.01|92.71|94.09|92.79|94.13|92.83|94|92.7|89
1669550100000|2022-11-27 11:55:00|94.1|92.8|94.14|92.84|94.16|92.86|94.1|92.8|130
1669550400000|2022-11-27 12:00:00|94.15|92.85|94.1|92.8|94.28|92.98|93.99|92.69|143
1669550700000|2022-11-27 12:05:00|94.09|92.79|94.17|92.87|94.23|92.93|93.99|92.69|99
1669551000000|2022-11-27 12:10:00|94.18|92.88|94.19|92.89|94.24|92.94|94.17|92.87|58
1669551300000|2022-11-27 12:15:00|94.2|92.9|94.14|92.84|94.23|92.93|94.01|92.71|168
1669551600000|2022-11-27 12:20:00|94.13|92.83|94.14|92.84|94.15|92.85|94.02|92.72|124
1669551900000|2022-11-27 12:25:00|94.15|92.85|94.24|92.94|94.25|92.95|94.04|92.74|88
1669552200000|2022-11-27 12:30:00|94.23|92.93|94.25|92.95|94.3|93|94.16|92.86|117
1669552500000|2022-11-27 12:35:00|94.27|92.97|94.36|93.06|94.36|93.06|94.25|92.95|68
1669552800000|2022-11-27 12:40:00|94.35|93.05|94.46|93.16|94.47|93.17|94.35|93.05|94
1669553100000|2022-11-27 12:45:00|94.45|93.15|94.37|93.07|94.48|93.18|94.37|93.07|63
1669553400000|2022-11-27 12:50:00|94.36|93.06|94.37|93.07|94.39|93.09|94.35|93.05|53
1669553700000|2022-11-27 12:55:00|94.38|93.08|94.34|93.04|94.38|93.08|94.27|92.97|42
1669554000000|2022-11-27 13:00:00|94.35|93.05|94.38|93.08|94.44|93.14|94.34|93.04|93
1669554300000|2022-11-27 13:05:00|94.37|93.07|94.39|93.09|94.47|93.17|94.37|93.07|94
1669554600000|2022-11-27 13:10:00|94.38|93.08|94.26|92.96|94.38|93.08|94.25|92.95|69
1669554900000|2022-11-27 13:15:00|94.27|92.97|94.26|92.96|94.27|92.97|94.25|92.95|75
1669555200000|2022-11-27 13:20:00|94.25|92.95|94.21|92.91|94.28|92.98|94.21|92.91|47
1669555500000|2022-11-27 13:25:00|94.22|92.92|94.26|92.96|94.28|92.98|94.22|92.92|63
1669555800000|2022-11-27 13:30:00|94.25|92.95|94.28|92.98|94.35|93.05|94.25|92.95|52
1669556100000|2022-11-27 13:35:00|94.29|92.99|94.17|92.87|94.36|93.06|94.16|92.86|77
1669556400000|2022-11-27 13:40:00|94.16|92.86|94.13|92.83|94.27|92.97|94.1|92.8|155
1669556700000|2022-11-27 13:45:00|94.12|92.82|94.16|92.86|94.17|92.87|94.07|92.77|72
1669557000000|2022-11-27 13:50:00|94.17|92.87|94.27|92.97|94.27|92.97|94.17|92.87|76
1669557300000|2022-11-27 13:55:00|94.26|92.96|94.27|92.97|94.27|92.97|94.26|92.96|2
1669557600000|2022-11-27 14:00:00|94.29|92.99|94.26|92.96|94.32|93.02|94.23|92.93|107
1669557900000|2022-11-27 14:05:00|94.27|92.97|94.32|93.02|94.33|93.03|94.24|92.94|117
1669558200000|2022-11-27 14:10:00|94.33|93.03|94.33|93.03|94.33|93.03|94.32|93.02|17
1669558500000|2022-11-27 14:15:00|94.32|93.02|94.33|93.03|94.33|93.03|94.31|93.01|16
1669558800000|2022-11-27 14:20:00|94.32|93.02|94.27|92.97|94.33|93.03|94.25|92.95|43
1669559100000|2022-11-27 14:25:00|94.28|92.98|94.34|93.04|94.36|93.06|94.28|92.98|34
1669559400000|2022-11-27 14:30:00|94.35|93.05|94.26|92.96|94.35|93.05|94.23|92.93|64
1669559700000|2022-11-27 14:35:00|94.24|92.94|94.24|92.94|94.27|92.97|94.2|92.9|55
1669560000000|2022-11-27 14:40:00|94.23|92.93|94.2|92.9|94.27|92.97|94.2|92.9|88
1669560300000|2022-11-27 14:45:00|94.21|92.91|94|92.7|94.26|92.96|93.99|92.69|56
1669560600000|2022-11-27 14:50:00|94.03|92.73|94.01|92.71|94.16|92.86|94.01|92.71|102
1669560900000|2022-11-27 14:55:00|94|92.7|93.95|92.65|94.06|92.76|93.86|92.56|95
1669561200000|2022-11-27 15:00:00|93.94|92.64|93.86|92.56|93.95|92.65|93.85|92.55|40
1669561500000|2022-11-27 15:05:00|93.85|92.55|93.96|92.66|93.96|92.66|93.74|92.44|122
1669561800000|2022-11-27 15:10:00|93.95|92.65|94|92.7|94.02|92.72|93.95|92.65|24
1669562100000|2022-11-27 15:15:00|94.01|92.71|94.16|92.86|94.16|92.86|94.01|92.71|49
1669562400000|2022-11-27 15:20:00|94.19|92.89|94.25|92.95|94.26|92.96|94.18|92.88|16
1669562700000|2022-11-27 15:25:00|94.26|92.96|94.23|92.93|94.33|93.03|94.22|92.92|16
1669563000000|2022-11-27 15:30:00|94.24|92.94|94.32|93.02|94.33|93.03|94.23|92.93|35
1669563300000|2022-11-27 15:35:00|94.33|93.03|94.33|93.03|94.33|93.03|94.31|93.01|25
1669563600000|2022-11-27 15:40:00|94.31|93.01|94.25|92.95|94.33|93.03|94.24|92.94|24
1669563900000|2022-11-27 15:45:00|94.26|92.96|94.33|93.03|94.33|93.03|94.25|92.95|18
1669564200000|2022-11-27 15:50:00|94.34|93.04|94.27|92.97|94.34|93.04|94.25|92.95|21
1669564500000|2022-11-27 15:55:00|94.29|92.99|94.33|93.03|94.33|93.03|94.29|92.99|21
1669564800000|2022-11-27 16:00:00|94.32|93.02|94.33|93.03|94.33|93.03|94.31|93.01|12
1669565100000|2022-11-27 16:05:00|94.34|93.04|94.33|93.03|94.34|93.04|94.27|92.97|19
1669565400000|2022-11-27 16:10:00|94.28|92.98|94.24|92.94|94.28|92.98|94.23|92.93|67
1669565700000|2022-11-27 16:15:00|94.26|92.96|94.5|93.2|94.54|93.24|94.26|92.96|55
1669566000000|2022-11-27 16:20:00|94.51|93.21|94.51|93.21|94.54|93.24|94.45|93.15|32
1669566300000|2022-11-27 16:25:00|94.52|93.22|94.66|93.36|94.66|93.36|94.5|93.2|33
1669566600000|2022-11-27 16:30:00|94.65|93.35|94.66|93.36|94.66|93.36|94.65|93.35|14
1669566900000|2022-11-27 16:35:00|94.65|93.35|94.65|93.35|94.66|93.36|94.56|93.26|38
1669567200000|2022-11-27 16:40:00|94.66|93.36|94.76|93.46|94.77|93.47|94.66|93.36|14
1669567500000|2022-11-27 16:45:00|94.75|93.45|94.63|93.33|94.76|93.46|94.6|93.3|40
1669567800000|2022-11-27 16:50:00|94.62|93.32|94.47|93.17|94.67|93.37|94.45|93.15|75
1669568100000|2022-11-27 16:55:00|94.46|93.16|94.38|93.08|94.55|93.25|94.36|93.06|79
1669568400000|2022-11-27 17:00:00|94.37|93.07|94.23|92.93|94.51|93.21|94.17|92.87|59
1669568700000|2022-11-27 17:05:00|94.25|92.95|94.25|92.95|94.26|92.96|94.21|92.91|35
1669569000000|2022-11-27 17:10:00|94.26|92.96|94.25|92.95|94.36|93.06|94.25|92.95|30
1669569300000|2022-11-27 17:15:00|94.24|92.94|94.19|92.89|94.26|92.96|94.16|92.86|43
1669569600000|2022-11-27 17:20:00|94.18|92.88|94.14|92.84|94.18|92.88|94.08|92.78|41
1669569900000|2022-11-27 17:25:00|94.15|92.85|94.06|92.76|94.26|92.96|94.05|92.75|64
1669570200000|2022-11-27 17:30:00|94.05|92.75|93.99|92.69|94.07|92.77|93.95|92.65|70
1669570500000|2022-11-27 17:35:00|93.97|92.67|94.39|93.09|94.93|93.63|93.96|92.66|217
1669570800000|2022-11-27 17:40:00|94.4|93.1|94.31|93.01|94.4|93.1|94.27|92.97|36
1669571100000|2022-11-27 17:45:00|94.32|93.02|94.73|93.43|94.9|93.6|94.29|92.99|158
1669571400000|2022-11-27 17:50:00|94.72|93.42|96.38|95.08|96.52|95.22|94.65|93.35|316
1669571700000|2022-11-27 17:55:00|96.35|95.05|96.16|94.86|97.01|95.71|96|94.7|351
1669572000000|2022-11-27 18:00:00|96.17|94.87|95.53|94.23|96.17|94.87|95.4|94.1|153
1669572300000|2022-11-27 18:05:00|95.52|94.22|95.16|93.86|95.54|94.24|95.15|93.85|64
1669572600000|2022-11-27 18:10:00|95.15|93.85|95.27|93.97|95.57|94.27|95.15|93.85|99
1669572900000|2022-11-27 18:15:00|95.26|93.96|95.09|93.79|95.26|93.96|94.99|93.69|82
1669573200000|2022-11-27 18:20:00|95.16|93.86|95.09|93.79|95.2|93.9|95.08|93.78|88
1669573500000|2022-11-27 18:25:00|95.1|93.8|95.25|93.95|95.27|93.97|95.1|93.8|76
1669573800000|2022-11-27 18:30:00|95.3|94|95.28|93.98|95.49|94.19|95.25|93.95|79
1669574100000|2022-11-27 18:35:00|95.27|93.97|95.06|93.76|95.28|93.98|94.94|93.64|111
1669574400000|2022-11-27 18:40:00|95.07|93.77|95.06|93.76|95.13|93.83|94.9|93.6|174
1669574700000|2022-11-27 18:45:00|95.07|93.77|95.06|93.76|95.15|93.85|94.92|93.62|84
1669575000000|2022-11-27 18:50:00|95.05|93.75|94.98|93.68|95.08|93.78|94.96|93.66|116
1669575300000|2022-11-27 18:55:00|95.03|93.73|95.06|93.76|95.14|93.84|94.97|93.67|67
1669575600000|2022-11-27 19:00:00|95.07|93.77|95.05|93.75|95.17|93.87|95.04|93.74|102
1669575900000|2022-11-27 19:05:00|95.06|93.76|95.17|93.87|95.17|93.87|95.04|93.74|64
1669576200000|2022-11-27 19:10:00|95.18|93.88|95.26|93.96|95.32|94.02|95.16|93.86|53
1669576500000|2022-11-27 19:15:00|95.25|93.95|95.07|93.77|95.26|93.96|95.06|93.76|104
1669576800000|2022-11-27 19:20:00|95.06|93.76|95.23|93.93|95.23|93.93|95.05|93.75|47
1669577100000|2022-11-27 19:25:00|95.22|93.92|95.18|93.88|95.3|94|95.15|93.85|47
1669577400000|2022-11-27 19:30:00|95.17|93.87|95.33|94.03|95.34|94.04|95.16|93.86|31
1669577700000|2022-11-27 19:35:00|95.31|94.01|94.98|93.68|95.33|94.03|94.97|93.67|108
1669578000000|2022-11-27 19:40:00|94.97|93.67|94.96|93.66|95.07|93.77|94.61|93.31|216
1669578300000|2022-11-27 19:45:00|94.95|93.65|94.95|93.65|95.05|93.75|94.87|93.57|80
1669578600000|2022-11-27 19:50:00|94.96|93.66|95.15|93.85|95.15|93.85|94.95|93.65|82
1669578900000|2022-11-27 19:55:00|95.16|93.86|95.15|93.85|95.21|93.91|94.95|93.65|129
1669579200000|2022-11-27 20:00:00|95.16|93.86|95.15|93.85|95.2|93.9|95.04|93.74|75
1669579500000|2022-11-27 20:05:00|95.1|93.8|95.17|93.87|95.18|93.88|95.01|93.71|39
1669579800000|2022-11-27 20:10:00|95.18|93.88|95.16|93.86|95.19|93.89|95.05|93.75|51
1669580100000|2022-11-27 20:15:00|95.15|93.85|95.07|93.77|95.16|93.86|95.07|93.77|45
1669580400000|2022-11-27 20:20:00|95.08|93.78|95.17|93.87|95.18|93.88|95.02|93.72|116
1669580700000|2022-11-27 20:25:00|95.18|93.88|95.2|93.9|95.2|93.9|95.13|93.83|29
1669581000000|2022-11-27 20:30:00|95.19|93.89|95.26|93.96|95.27|93.97|95.06|93.76|117
1669581300000|2022-11-27 20:35:00|95.27|93.97|95.25|93.95|95.27|93.97|95.15|93.85|59
1669581600000|2022-11-27 20:40:00|95.26|93.96|95.16|93.86|95.26|93.96|95.14|93.84|37
1669581900000|2022-11-27 20:45:00|95.17|93.87|95.2|93.9|95.25|93.95|95.15|93.85|27
1669582200000|2022-11-27 20:50:00|95.21|93.91|95.28|93.98|95.35|94.05|95.17|93.87|101
1669582500000|2022-11-27 20:55:00|95.27|93.97|95.15|93.85|95.31|94.01|95.13|93.83|74
1669582800000|2022-11-27 21:00:00|95.14|93.84|95.25|93.95|95.34|94.04|95.14|93.84|52
1669583100000|2022-11-27 21:05:00|95.24|93.94|95.27|93.97|95.29|93.99|95.24|93.94|54
1669583400000|2022-11-27 21:10:00|95.25|93.95|95.28|93.98|95.28|93.98|95.15|93.85|72
1669583700000|2022-11-27 21:15:00|95.29|93.99|95.09|93.79|95.29|93.99|95.05|93.75|65
1669584000000|2022-11-27 21:20:00|95.08|93.78|95.18|93.88|95.18|93.88|95.08|93.78|45
1669584300000|2022-11-27 21:25:00|95.19|93.89|95.35|94.05|95.35|94.05|95.19|93.89|73
1669584600000|2022-11-27 21:30:00|95.34|94.04|95.28|93.98|95.36|94.06|95.25|93.95|79
1669584900000|2022-11-27 21:35:00|95.29|93.99|95.27|93.97|95.29|93.99|95.25|93.95|106
1669585200000|2022-11-27 21:40:00|95.28|93.98|95.29|93.99|95.3|94|95.26|93.96|109
1669585500000|2022-11-27 21:45:00|95.3|94|95.22|93.92|95.42|94.12|95.22|93.92|65
1669585800000|2022-11-27 21:50:00|95.21|93.91|95.39|94.09|95.41|94.11|95.19|93.89|65
1669586100000|2022-11-27 21:55:00|95.4|94.1|95.32|94.02|95.4|94.1|95.31|94.01|60
1669586400000|2022-11-27 22:00:00|95.33|94.03|95.39|94.09|95.44|94.14|95.31|94.01|82
1669586700000|2022-11-27 22:05:00|95.4|94.1|95.43|94.13|95.45|94.15|95.38|94.08|44
1669587000000|2022-11-27 22:10:00|95.44|94.14|95.37|94.07|95.47|94.17|95.33|94.03|69
1669587300000|2022-11-27 22:15:00|95.38|94.08|95.38|94.08|95.4|94.1|95.35|94.05|34
1669587600000|2022-11-27 22:20:00|95.39|94.09|95.39|94.09|95.4|94.1|95.35|94.05|19
1669587900000|2022-11-27 22:25:00|95.4|94.1|95.36|94.06|95.4|94.1|95.34|94.04|207
1669588200000|2022-11-27 22:30:00|95.35|94.05|95.36|94.06|95.37|94.07|95.26|93.96|199
1669588500000|2022-11-27 22:35:00|95.35|94.05|95.4|94.1|95.43|94.13|95.35|94.05|168
1669588800000|2022-11-27 22:40:00|95.41|94.11|95.51|94.21|95.54|94.24|95.41|94.11|85
1669589100000|2022-11-27 22:45:00|95.52|94.22|95.52|94.22|95.55|94.25|95.48|94.18|80
1669589400000|2022-11-27 22:50:00|95.53|94.23|95.86|94.56|95.92|94.62|95.53|94.23|219
1669589700000|2022-11-27 22:55:00|95.87|94.57|95.65|94.35|95.87|94.57|95.63|94.33|243
1669590000000|2022-11-27 23:00:00|95.64|94.34|94.67|93.37|95.67|94.37|94.57|93.27|365
1669590300000|2022-11-27 23:05:00|94.69|93.39|94.94|93.64|95.03|93.73|94.6|93.3|406
1669590600000|2022-11-27 23:10:00|94.95|93.65|95.02|93.72|95.03|93.73|94.82|93.52|144
1669590900000|2022-11-27 23:15:00|95.03|93.73|94.94|93.64|95.03|93.73|94.58|93.28|228
1669591200000|2022-11-27 23:20:00|94.91|93.61|93.76|92.46|94.93|93.63|93.03|91.73|464
1669591500000|2022-11-27 23:25:00|93.75|92.45|93.79|92.49|93.94|92.64|93.49|92.19|401
1669591800000|2022-11-27 23:30:00|93.78|92.48|93.47|92.17|93.86|92.56|93.03|91.73|481
1669592100000|2022-11-27 23:35:00|93.48|92.18|93.37|92.07|93.56|92.26|92.88|91.58|383
1669592400000|2022-11-27 23:40:00|93.36|92.06|93.29|91.99|93.4|92.1|92.96|91.66|299
1669592700000|2022-11-27 23:45:00|93.28|91.98|93.62|92.32|93.66|92.36|93.22|91.92|321
1669593000000|2022-11-27 23:50:00|93.65|92.35|93.31|92.01|93.65|92.35|93.05|91.75|277
1669593300000|2022-11-27 23:55:00|93.32|92.02|93.55|92.25|93.79|92.49|93.25|91.95|230
1669593600000|2022-11-28 00:00:00|93.54|92.24|93.93|92.63|93.96|92.66|93.36|92.06|219
1669593900000|2022-11-28 00:05:00|93.92|92.62|93.8|92.5|94.05|92.75|93.66|92.36|234
1669594200000|2022-11-28 00:10:00|93.77|92.47|93.67|92.37|93.77|92.47|93.42|92.12|220
1669594500000|2022-11-28 00:15:00|93.68|92.38|94.06|92.76|94.14|92.84|93.66|92.36|247
1669594800000|2022-11-28 00:20:00|94.07|92.77|94.06|92.76|94.08|92.78|93.93|92.63|151
1669595100000|2022-11-28 00:25:00|94.07|92.77|94.1|92.8|94.1|92.8|93.94|92.64|153
1669595400000|2022-11-28 00:30:00|94.07|92.77|93.94|92.64|94.07|92.77|93.84|92.54|212
1669595700000|2022-11-28 00:35:00|93.95|92.65|93.96|92.66|94.02|92.72|93.85|92.55|188
1669596000000|2022-11-28 00:40:00|93.94|92.64|94.04|92.74|94.05|92.75|93.84|92.54|124
1669596300000|2022-11-28 00:45:00|94.05|92.75|93.85|92.55|94.05|92.75|93.84|92.54|162
1669596600000|2022-11-28 00:50:00|93.84|92.54|93.89|92.59|93.99|92.69|93.76|92.46|119
1669596900000|2022-11-28 00:55:00|93.9|92.6|93.58|92.28|93.99|92.69|93.54|92.24|192
1669597200000|2022-11-28 01:00:00|93.59|92.29|93.84|92.54|94.07|92.77|93.59|92.29|145
1669597500000|2022-11-28 01:05:00|93.83|92.53|93.57|92.27|93.95|92.65|93.52|92.22|190
1669597800000|2022-11-28 01:10:00|93.59|92.29|93.37|92.07|93.59|92.29|92.87|91.57|444
1669598100000|2022-11-28 01:15:00|93.36|92.06|92.88|91.58|93.46|92.16|92.85|91.55|395
1669598400000|2022-11-28 01:20:00|92.87|91.57|91.71|90.41|93.06|91.76|91.67|90.37|498
1669598700000|2022-11-28 01:25:00|91.72|90.42|91.33|90.03|91.9|90.6|91.31|90.01|478
1669599000000|2022-11-28 01:30:00|91.35|90.05|90.62|89.32|91.35|90.05|90.14|88.84|495
1669599300000|2022-11-28 01:35:00|90.63|89.33|90.39|89.09|90.76|89.46|89.9|88.6|632
1669599600000|2022-11-28 01:40:00|90.38|89.08|90.13|88.83|90.39|89.09|89.97|88.67|553
1669599900000|2022-11-28 01:45:00|90.12|88.82|89.94|88.64|90.12|88.82|89.47|88.17|568
1669600200000|2022-11-28 01:50:00|89.95|88.65|89.84|88.54|89.95|88.65|89.65|88.35|375
1669600500000|2022-11-28 01:55:00|89.85|88.55|89.43|88.13|89.86|88.56|89.31|88.01|379
1669600800000|2022-11-28 02:00:00|89.42|88.12|89.49|88.19|89.62|88.32|89.07|87.77|452
1669601100000|2022-11-28 02:05:00|89.48|88.18|89.85|88.55|89.85|88.55|89.36|88.06|304
1669601400000|2022-11-28 02:10:00|89.83|88.53|89.85|88.55|89.85|88.55|89.67|88.37|296
1669601700000|2022-11-28 02:15:00|89.86|88.56|89.88|88.58|89.88|88.58|89.65|88.35|190
1669602000000|2022-11-28 02:20:00|89.87|88.57|90.01|88.71|90.01|88.71|89.84|88.54|175
1669602300000|2022-11-28 02:25:00|90.02|88.72|89.77|88.47|90.1|88.8|89.68|88.38|254
1669602600000|2022-11-28 02:30:00|89.78|88.48|89.94|88.64|89.95|88.65|89.75|88.45|176
1669602900000|2022-11-28 02:35:00|89.95|88.65|89.86|88.56|90.07|88.77|89.78|88.48|167
1669603200000|2022-11-28 02:40:00|89.87|88.57|89.76|88.46|89.88|88.58|89.6|88.3|246
1669603500000|2022-11-28 02:45:00|89.75|88.45|89.79|88.49|89.8|88.5|89.58|88.28|106
1669603800000|2022-11-28 02:50:00|89.78|88.48|89.57|88.27|89.8|88.5|89.46|88.16|167
1669604100000|2022-11-28 02:55:00|89.58|88.28|89.61|88.31|89.7|88.4|89.56|88.26|130
1669604400000|2022-11-28 03:00:00|89.6|88.3|89.81|88.51|89.81|88.51|89.59|88.29|147
1669604700000|2022-11-28 03:05:00|89.8|88.5|90.16|88.86|90.21|88.91|89.77|88.47|191
1669605000000|2022-11-28 03:10:00|90.15|88.85|90.13|88.83|90.31|89.01|90.05|88.75|151
1669605300000|2022-11-28 03:15:00|90.14|88.84|90.23|88.93|90.34|89.04|90.12|88.82|161
1669605600000|2022-11-28 03:20:00|90.22|88.92|90.38|89.08|90.39|89.09|90.2|88.9|134
1669605900000|2022-11-28 03:25:00|90.37|89.07|90.56|89.26|90.6|89.3|90.37|89.07|158
1669606200000|2022-11-28 03:30:00|90.55|89.25|90.37|89.07|90.55|89.25|90.29|88.99|151
1669606500000|2022-11-28 03:35:00|90.39|89.09|90.48|89.18|90.52|89.22|90.37|89.07|79
1669606800000|2022-11-28 03:40:00|90.49|89.19|90.72|89.42|90.72|89.42|90.46|89.16|161
1669607100000|2022-11-28 03:45:00|90.71|89.41|90.69|89.39|90.73|89.43|90.54|89.24|112
1669607400000|2022-11-28 03:50:00|90.7|89.4|90.55|89.25|90.7|89.4|90.51|89.21|125
1669607700000|2022-11-28 03:55:00|90.56|89.26|90.64|89.34|90.67|89.37|90.54|89.24|132
1669608000000|2022-11-28 04:00:00|90.65|89.35|90.38|89.08|90.66|89.36|90.26|88.96|185
1669608300000|2022-11-28 04:05:00|90.39|89.09|90.49|89.19|90.49|89.19|90.35|89.05|83
1669608600000|2022-11-28 04:10:00|90.5|89.2|90.5|89.2|90.52|89.22|90.46|89.16|109
1669608900000|2022-11-28 04:15:00|90.48|89.18|90.51|89.21|90.53|89.23|90.47|89.17|87
1669609200000|2022-11-28 04:20:00|90.52|89.22|90.47|89.17|90.53|89.23|90.36|89.06|154
1669609500000|2022-11-28 04:25:00|90.49|89.19|90.72|89.42|90.72|89.42|90.42|89.12|207
1669609800000|2022-11-28 04:30:00|90.7|89.4|90.43|89.13|90.73|89.43|90.38|89.08|175
1669610100000|2022-11-28 04:35:00|90.42|89.12|90.43|89.13|90.46|89.16|90.39|89.09|79
1669610400000|2022-11-28 04:40:00|90.41|89.11|90.41|89.11|90.44|89.14|90.39|89.09|78
1669610700000|2022-11-28 04:45:00|90.42|89.12|90.51|89.21|90.51|89.21|90.39|89.09|61
1669611000000|2022-11-28 04:50:00|90.52|89.22|90.51|89.21|90.52|89.22|90.4|89.1|109
1669611300000|2022-11-28 04:55:00|90.52|89.22|90.63|89.33|90.63|89.33|90.51|89.21|51
1669611600000|2022-11-28 05:00:00|90.62|89.32|90.61|89.31|90.63|89.33|90.39|89.09|85
1669611900000|2022-11-28 05:05:00|90.62|89.32|90.63|89.33|90.63|89.33|90.5|89.2|53
1669612200000|2022-11-28 05:10:00|90.64|89.34|90.61|89.31|90.67|89.37|90.58|89.28|44
1669612500000|2022-11-28 05:15:00|90.62|89.32|90.26|88.96|90.63|89.33|90.2|88.9|100
1669612800000|2022-11-28 05:20:00|90.27|88.97|90.25|88.95|90.34|89.04|90.17|88.87|120
1669613100000|2022-11-28 05:25:00|90.26|88.96|90.36|89.06|90.36|89.06|90.25|88.95|81
1669613400000|2022-11-28 05:30:00|90.35|89.05|90.32|89.02|90.35|89.05|90.25|88.95|56
1669613700000|2022-11-28 05:35:00|90.31|89.01|90.26|88.96|90.33|89.03|90.25|88.95|72
1669614000000|2022-11-28 05:40:00|90.27|88.97|90.14|88.84|90.28|88.98|90.06|88.76|59
1669614300000|2022-11-28 05:45:00|90.12|88.82|90.22|88.92|90.33|89.03|90.1|88.8|108
1669614600000|2022-11-28 05:50:00|90.21|88.91|90.06|88.76|90.23|88.93|89.93|88.63|175
1669614900000|2022-11-28 05:55:00|90.05|88.75|89.87|88.57|90.06|88.76|89.81|88.51|123
1669615200000|2022-11-28 06:00:00|89.88|88.58|90.06|88.76|90.12|88.82|89.86|88.56|212
1669615500000|2022-11-28 06:05:00|90.07|88.77|89.9|88.6|90.11|88.81|89.9|88.6|86
1669615800000|2022-11-28 06:10:00|89.89|88.59|89.77|88.47|89.92|88.62|89.67|88.37|166
1669616100000|2022-11-28 06:15:00|89.76|88.46|89.77|88.47|89.86|88.56|89.7|88.4|109
1669616400000|2022-11-28 06:20:00|89.78|88.48|89.93|88.63|89.95|88.65|89.76|88.46|122
1669616700000|2022-11-28 06:25:00|89.94|88.64|90.07|88.77|90.08|88.78|89.93|88.63|138
1669617000000|2022-11-28 06:30:00|90.08|88.78|90.32|89.02|90.32|89.02|90|88.7|134
1669617300000|2022-11-28 06:35:00|90.31|89.01|90.32|89.02|90.34|89.04|90.28|88.98|95
1669617600000|2022-11-28 06:40:00|90.33|89.03|90.45|89.15|90.5|89.2|90.29|88.99|87
1669617900000|2022-11-28 06:45:00|90.46|89.16|90.47|89.17|90.48|89.18|90.34|89.04|79
1669618200000|2022-11-28 06:50:00|90.46|89.16|90.36|89.06|90.47|89.17|90.35|89.05|56
1669618500000|2022-11-28 06:55:00|90.37|89.07|90.46|89.16|90.47|89.17|90.34|89.04|72
1669618800000|2022-11-28 07:00:00|90.47|89.17|90.42|89.12|90.47|89.17|90.35|89.05|63
1669619100000|2022-11-28 07:05:00|90.41|89.11|90.42|89.12|90.46|89.16|90.4|89.1|96
1669619400000|2022-11-28 07:10:00|90.41|89.11|90.44|89.14|90.48|89.18|90.36|89.06|147
1669619700000|2022-11-28 07:15:00|90.46|89.16|90.46|89.16|90.48|89.18|90.44|89.14|134
1669620000000|2022-11-28 07:20:00|90.47|89.17|90.41|89.11|90.57|89.27|90.37|89.07|110
1669620300000|2022-11-28 07:25:00|90.42|89.12|90.41|89.11|90.43|89.13|90.27|88.97|103
1669620600000|2022-11-28 07:30:00|90.42|89.12|90.33|89.03|90.48|89.18|90.27|88.97|121
1669620900000|2022-11-28 07:35:00|90.32|89.02|90.43|89.13|90.51|89.21|90.32|89.02|93
1669621200000|2022-11-28 07:40:00|90.41|89.11|90.47|89.17|90.51|89.21|90.41|89.11|100
1669621500000|2022-11-28 07:45:00|90.5|89.2|90.46|89.16|90.51|89.21|90.46|89.16|83
1669621800000|2022-11-28 07:50:00|90.47|89.17|90.61|89.31|90.61|89.31|90.47|89.17|65
1669622100000|2022-11-28 07:55:00|90.59|89.29|90.64|89.34|90.7|89.4|90.59|89.29|146
1669622400000|2022-11-28 08:00:00|90.63|89.33|90.58|89.28|90.65|89.35|90.5|89.2|152
1669622700000|2022-11-28 08:05:00|90.57|89.27|90.48|89.18|90.62|89.32|90.4|89.1|78
1669623000000|2022-11-28 08:10:00|90.47|89.17|90.56|89.26|90.56|89.26|90.47|89.17|8
1669623300000|2022-11-28 08:15:00|90.57|89.27|90.5|89.2|90.57|89.27|90.41|89.11|113
1669623600000|2022-11-28 08:20:00|90.49|89.19|90.5|89.2|90.51|89.21|90.48|89.18|44
1669623900000|2022-11-28 08:25:00|90.49|89.19|90.58|89.28|90.58|89.28|90.49|89.19|43
1669624200000|2022-11-28 08:30:00|90.56|89.26|90.71|89.41|90.79|89.49|90.56|89.26|176
1669624500000|2022-11-28 08:35:00|90.7|89.4|90.95|89.65|90.95|89.65|90.7|89.4|91
1669624800000|2022-11-28 08:40:00|90.96|89.66|91|89.7|91|89.7|90.81|89.51|103
1669625100000|2022-11-28 08:45:00|90.98|89.68|90.97|89.67|91.01|89.71|90.86|89.56|194
1669625400000|2022-11-28 08:50:00|90.96|89.66|90.91|89.61|91.02|89.72|90.86|89.56|105
1669625700000|2022-11-28 08:55:00|90.92|89.62|90.98|89.68|91|89.7|90.81|89.51|166
1669626000000|2022-11-28 09:00:00|90.97|89.67|91.04|89.74|91.05|89.75|90.97|89.67|178
1669626300000|2022-11-28 09:05:00|91.05|89.75|90.97|89.67|91.06|89.76|90.91|89.61|138
1669626600000|2022-11-28 09:10:00|90.98|89.68|90.54|89.24|90.98|89.68|90.54|89.24|116
1669626900000|2022-11-28 09:15:00|90.55|89.25|90.43|89.13|90.58|89.28|90.42|89.12|96
1669627200000|2022-11-28 09:20:00|90.44|89.14|90.42|89.12|90.47|89.17|90.39|89.09|96
1669627500000|2022-11-28 09:25:00|90.4|89.1|90.42|89.12|90.42|89.12|90.25|88.95|93
1669627800000|2022-11-28 09:30:00|90.41|89.11|90.24|88.94|90.41|89.11|90.15|88.85|86
1669628100000|2022-11-28 09:35:00|90.23|88.93|90.38|89.08|90.4|89.1|90.19|88.89|91
1669628400000|2022-11-28 09:40:00|90.37|89.07|90.25|88.95|90.38|89.08|90.23|88.93|61
1669628700000|2022-11-28 09:45:00|90.26|88.96|90.35|89.05|90.45|89.15|90.26|88.96|112
1669629000000|2022-11-28 09:50:00|90.36|89.06|90.3|89|90.37|89.07|90.24|88.94|45
1669629300000|2022-11-28 09:55:00|90.32|89.02|90.25|88.95|90.43|89.13|90.23|88.93|87
1669629600000|2022-11-28 10:00:00|90.26|88.96|90.11|88.81|90.27|88.97|89.97|88.67|207
1669629900000|2022-11-28 10:05:00|90.12|88.82|90.2|88.9|90.21|88.91|90.09|88.79|55
1669630200000|2022-11-28 10:10:00|90.21|88.91|90.15|88.85|90.24|88.94|90.14|88.84|69
1669630500000|2022-11-28 10:15:00|90.16|88.86|90.16|88.86|90.17|88.87|90.15|88.85|11
1669630800000|2022-11-28 10:20:00|90.15|88.85|90.21|88.91|90.25|88.95|90.15|88.85|23
1669631100000|2022-11-28 10:25:00|90.23|88.93|90.21|88.91|90.31|89.01|90.19|88.89|96
1669631400000|2022-11-28 10:30:00|90.22|88.92|90|88.7|90.23|88.93|89.99|88.69|160
1669631700000|2022-11-28 10:35:00|90.08|88.78|90.13|88.83|90.14|88.84|90.08|88.78|102
1669632000000|2022-11-28 10:40:00|90.14|88.84|90.22|88.92|90.26|88.96|90.11|88.81|61
1669632300000|2022-11-28 10:45:00|90.21|88.91|90.28|88.98|90.3|89|90.21|88.91|52
1669632600000|2022-11-28 10:50:00|90.29|88.99|90.12|88.82|90.31|89.01|90.11|88.81|72
1669632900000|2022-11-28 10:55:00|90.11|88.81|90.15|88.85|90.16|88.86|89.9|88.6|180
1669633200000|2022-11-28 11:00:00|90.13|88.83|90.2|88.9|90.23|88.93|90.1|88.8|153
1669633500000|2022-11-28 11:05:00|90.19|88.89|90.22|88.92|90.31|89.01|90.16|88.86|208
1669633800000|2022-11-28 11:10:00|90.24|88.94|90.31|89.01|90.39|89.09|90.24|88.94|69
1669634100000|2022-11-28 11:15:00|90.32|89.02|90.4|89.1|90.42|89.12|90.3|89|109
1669634400000|2022-11-28 11:20:00|90.39|89.09|90.27|88.97|90.4|89.1|90.26|88.96|60
1669634700000|2022-11-28 11:25:00|90.26|88.96|90.14|88.84|90.28|88.98|90.13|88.83|77
1669635000000|2022-11-28 11:30:00|90.15|88.85|90.05|88.75|90.21|88.91|90.04|88.74|134
1669635300000|2022-11-28 11:35:00|90.06|88.76|90.12|88.82|90.13|88.83|90|88.7|191
1669635600000|2022-11-28 11:40:00|90.1|88.8|90.14|88.84|90.22|88.92|90.1|88.8|88
1669635900000|2022-11-28 11:45:00|90.15|88.85|90.08|88.78|90.26|88.96|90.08|88.78|117
1669636200000|2022-11-28 11:50:00|90.09|88.79|90.11|88.81|90.19|88.89|90.09|88.79|86
1669636500000|2022-11-28 11:55:00|90.1|88.8|90.07|88.77|90.16|88.86|90.07|88.77|93
1669636800000|2022-11-28 12:00:00|90.08|88.78|90.08|88.78|90.16|88.86|90.07|88.77|90
1669637100000|2022-11-28 12:05:00|90.09|88.79|90.15|88.85|90.16|88.86|90.09|88.79|122
1669637400000|2022-11-28 12:10:00|90.14|88.84|90.31|89.01|90.32|89.02|90.14|88.84|69
1669637700000|2022-11-28 12:15:00|90.32|89.02|90.17|88.87|90.39|89.09|90.16|88.86|142
1669638000000|2022-11-28 12:20:00|90.2|88.9|90.26|88.96|90.27|88.97|90.11|88.81|73
1669638300000|2022-11-28 12:25:00|90.27|88.97|90.31|89.01|90.35|89.05|90.26|88.96|73
1669638600000|2022-11-28 12:30:00|90.32|89.02|90.2|88.9|90.33|89.03|90.19|88.89|46
1669638900000|2022-11-28 12:35:00|90.19|88.89|89.99|88.69|90.19|88.89|89.99|88.69|43
1669639200000|2022-11-28 12:40:00|89.98|88.68|89.91|88.61|89.99|88.69|89.72|88.42|178
1669639500000|2022-11-28 12:45:00|89.9|88.6|90.04|88.74|90.04|88.74|89.9|88.6|119
1669639800000|2022-11-28 12:50:00|90.03|88.73|89.91|88.61|90.21|88.91|89.91|88.61|150
1669640100000|2022-11-28 12:55:00|89.93|88.63|90.05|88.75|90.12|88.82|89.92|88.62|165
1669640400000|2022-11-28 13:00:00|90.09|88.79|90.02|88.72|90.14|88.84|90|88.7|67
1669640700000|2022-11-28 13:05:00|90.09|88.79|90.05|88.75|90.13|88.83|90|88.7|67
1669641000000|2022-11-28 13:10:00|90.04|88.74|90.21|88.91|90.21|88.91|90|88.7|34
1669641300000|2022-11-28 13:15:00|90.18|88.88|90.13|88.83|90.18|88.88|90|88.7|75
1669641600000|2022-11-28 13:20:00|90.12|88.82|90|88.7|90.12|88.82|89.9|88.6|97
1669641900000|2022-11-28 13:25:00|90.02|88.72|90.23|88.93|90.23|88.93|90.02|88.72|44
1669642200000|2022-11-28 13:30:00|90.24|88.94|90.22|88.92|90.26|88.96|90.16|88.86|41
1669642500000|2022-11-28 13:35:00|90.23|88.93|90.26|88.96|90.33|89.03|90.21|88.91|45
1669642800000|2022-11-28 13:40:00|90.25|88.95|90.22|88.92|90.32|89.02|90.05|88.75|76
1669643100000|2022-11-28 13:45:00|90.21|88.91|90.22|88.92|90.24|88.94|90.11|88.81|85
1669643400000|2022-11-28 13:50:00|90.23|88.93|90.3|89|90.37|89.07|90.2|88.9|68
1669643700000|2022-11-28 13:55:00|90.29|88.99|90.31|89.01|90.38|89.08|90.25|88.95|67
1669644000000|2022-11-28 14:00:00|90.32|89.02|90.28|88.98|90.45|89.15|90.27|88.97|121
1669644300000|2022-11-28 14:05:00|90.27|88.97|90.35|89.05|90.39|89.09|90.17|88.87|109
1669644600000|2022-11-28 14:10:00|90.34|89.04|90.35|89.05|90.47|89.17|90.34|89.04|52
1669644900000|2022-11-28 14:15:00|90.36|89.06|90.35|89.05|90.45|89.15|90.34|89.04|64
1669645200000|2022-11-28 14:20:00|90.36|89.06|90.43|89.13|90.45|89.15|90.34|89.04|68
1669645500000|2022-11-28 14:25:00|90.42|89.12|90.5|89.2|90.55|89.25|90.35|89.05|159
1669645800000|2022-11-28 14:30:00|90.49|89.19|90.67|89.37|90.85|89.55|90.46|89.16|184
1669646100000|2022-11-28 14:35:00|90.69|89.39|90.86|89.56|91.07|89.77|90.68|89.38|355
1669646400000|2022-11-28 14:40:00|90.85|89.55|90.86|89.56|90.89|89.59|90.75|89.45|267
1669646700000|2022-11-28 14:45:00|90.85|89.55|90.59|89.29|90.98|89.68|90.55|89.25|240
1669647000000|2022-11-28 14:50:00|90.58|89.28|90.7|89.4|90.79|89.49|90.38|89.08|233
1669647300000|2022-11-28 14:55:00|90.72|89.42|90.57|89.27|90.73|89.43|90.39|89.09|256
1669647600000|2022-11-28 15:00:00|90.56|89.26|90.64|89.34|90.66|89.36|90.4|89.1|164
1669647900000|2022-11-28 15:05:00|90.65|89.35|90.18|88.88|90.7|89.4|90.13|88.83|221
1669648200000|2022-11-28 15:10:00|90.19|88.89|90.05|88.75|90.39|89.09|90.05|88.75|184
1669648500000|2022-11-28 15:15:00|90.03|88.73|89.98|88.68|90.17|88.87|89.86|88.56|232
1669648800000|2022-11-28 15:20:00|89.99|88.69|89.68|88.38|90.09|88.79|89.61|88.31|301
1669649100000|2022-11-28 15:25:00|89.69|88.39|89.81|88.51|89.87|88.57|89.65|88.35|274
1669649400000|2022-11-28 15:30:00|89.82|88.52|89.95|88.65|90.12|88.82|89.75|88.45|138
1669649700000|2022-11-28 15:35:00|89.94|88.64|90.1|88.8|90.15|88.85|89.76|88.46|164
1669650000000|2022-11-28 15:40:00|90.09|88.79|90.18|88.88|90.25|88.95|90.06|88.76|124
1669650300000|2022-11-28 15:45:00|90.17|88.87|90.14|88.84|90.29|88.99|90.06|88.76|182
1669650600000|2022-11-28 15:50:00|90.11|88.81|90|88.7|90.18|88.88|89.86|88.56|191
1669650900000|2022-11-28 15:55:00|89.99|88.69|89.98|88.68|90.06|88.76|89.88|88.58|134
1669651200000|2022-11-28 16:00:00|89.99|88.69|89.89|88.59|90.06|88.76|89.72|88.42|251
1669651500000|2022-11-28 16:05:00|89.9|88.6|89.97|88.67|90.01|88.71|89.77|88.47|180
1669651800000|2022-11-28 16:10:00|90|88.7|89.87|88.57|90.09|88.79|89.85|88.55|87
1669652100000|2022-11-28 16:15:00|89.89|88.59|89.36|88.06|89.89|88.59|89.29|87.99|312
1669652400000|2022-11-28 16:20:00|89.37|88.07|89.92|88.62|89.95|88.65|89.18|87.88|205
1669652700000|2022-11-28 16:25:00|89.91|88.61|90.07|88.77|90.15|88.85|89.86|88.56|240
1669653000000|2022-11-28 16:30:00|90.06|88.76|90.53|89.23|90.53|89.23|90.05|88.75|137
1669653300000|2022-11-28 16:35:00|90.49|89.19|90.57|89.27|90.59|89.29|90.34|89.04|90
1669653600000|2022-11-28 16:40:00|90.59|89.29|90.79|89.49|90.83|89.53|90.47|89.17|164
1669653900000|2022-11-28 16:45:00|90.77|89.47|90.76|89.46|90.99|89.69|90.65|89.35|222
1669654200000|2022-11-28 16:50:00|90.77|89.47|90.87|89.57|90.88|89.58|90.52|89.22|158
1669654500000|2022-11-28 16:55:00|90.85|89.55|91.16|89.86|91.48|90.18|90.8|89.5|370
1669654800000|2022-11-28 17:00:00|91.17|89.87|91.44|90.14|91.47|90.17|91.07|89.77|340
1669655100000|2022-11-28 17:05:00|91.45|90.15|91.06|89.76|91.75|90.45|90.97|89.67|358
1669655400000|2022-11-28 17:10:00|91.05|89.75|90.86|89.56|91.08|89.78|90.76|89.46|306
1669655700000|2022-11-28 17:15:00|90.87|89.57|91.17|89.87|91.2|89.9|90.78|89.48|180
1669656000000|2022-11-28 17:20:00|91.16|89.86|91.19|89.89|91.27|89.97|91.04|89.74|146
1669656300000|2022-11-28 17:25:00|91.17|89.87|90.95|89.65|91.18|89.88|90.94|89.64|200
1669656600000|2022-11-28 17:30:00|90.94|89.64|90.95|89.65|90.98|89.68|90.87|89.57|113
1669656900000|2022-11-28 17:35:00|90.91|89.61|91.08|89.78|91.15|89.85|90.89|89.59|102
1669657200000|2022-11-28 17:40:00|91.09|89.79|91.07|89.77|91.18|89.88|91.06|89.76|157
1669657500000|2022-11-28 17:45:00|91.06|89.76|90.96|89.66|91.11|89.81|90.84|89.54|112
1669657800000|2022-11-28 17:50:00|90.95|89.65|90.77|89.47|90.97|89.67|90.76|89.46|135
1669658100000|2022-11-28 17:55:00|90.78|89.48|90.87|89.57|90.97|89.67|90.77|89.47|77
1669658400000|2022-11-28 18:00:00|90.86|89.56|90.77|89.47|90.97|89.67|90.69|89.39|174
1669658700000|2022-11-28 18:05:00|90.78|89.48|90.57|89.27|90.79|89.49|90.54|89.24|210
1669659000000|2022-11-28 18:10:00|90.6|89.3|90.76|89.46|90.78|89.48|90.57|89.27|141
1669659300000|2022-11-28 18:15:00|90.75|89.45|90.76|89.46|90.82|89.52|90.7|89.4|121
1669659600000|2022-11-28 18:20:00|90.75|89.45|90.71|89.41|90.76|89.46|90.6|89.3|130
1669659900000|2022-11-28 18:25:00|90.73|89.43|90.72|89.42|90.76|89.46|90.6|89.3|166
1669660200000|2022-11-28 18:30:00|90.71|89.41|90.62|89.32|90.73|89.43|90.61|89.31|63
1669660500000|2022-11-28 18:35:00|90.63|89.33|90.66|89.36|90.66|89.36|90.47|89.17|63
1669660800000|2022-11-28 18:40:00|90.65|89.35|90.62|89.32|90.66|89.36|90.46|89.16|89
1669661100000|2022-11-28 18:45:00|90.61|89.31|90.68|89.38|90.68|89.38|90.55|89.25|47
1669661400000|2022-11-28 18:50:00|90.66|89.36|90.68|89.38|90.7|89.4|90.56|89.26|78
1669661700000|2022-11-28 18:55:00|90.69|89.39|90.56|89.26|90.69|89.39|90.54|89.24|75
1669662000000|2022-11-28 19:00:00|90.58|89.28|90.46|89.16|90.65|89.35|90.46|89.16|45
1669662300000|2022-11-28 19:05:00|90.47|89.17|90.47|89.17|90.57|89.27|90.45|89.15|63
1669662600000|2022-11-28 19:10:00|90.46|89.16|90.38|89.08|90.46|89.16|90.3|89|33
1669662900000|2022-11-28 19:15:00|90.37|89.07|90.46|89.16|90.48|89.18|90.37|89.07|43
1669663200000|2022-11-28 19:20:00|90.47|89.17|90.52|89.22|90.54|89.24|90.46|89.16|14
1669663500000|2022-11-28 19:25:00|90.51|89.21|90.41|89.11|90.54|89.24|90.41|89.11|42
1669663800000|2022-11-28 19:30:00|90.38|89.08|90.46|89.16|90.52|89.22|90.36|89.06|87
1669664100000|2022-11-28 19:35:00|90.45|89.15|90.51|89.21|90.52|89.22|90.4|89.1|106
1669664400000|2022-11-28 19:40:00|90.52|89.22|90.69|89.39|90.71|89.41|90.4|89.1|148
1669664700000|2022-11-28 19:45:00|90.7|89.4|90.67|89.37|90.8|89.5|90.65|89.35|81
1669665000000|2022-11-28 19:50:00|90.68|89.38|90.78|89.48|90.79|89.49|90.68|89.38|89
1669665300000|2022-11-28 19:55:00|90.79|89.49|90.65|89.35|90.79|89.49|90.62|89.32|98
1669665600000|2022-11-28 20:00:00|90.67|89.37|90.67|89.37|90.68|89.38|90.61|89.31|102
1669665900000|2022-11-28 20:05:00|90.66|89.36|90.77|89.47|90.83|89.53|90.64|89.34|61
1669666200000|2022-11-28 20:10:00|90.76|89.46|90.75|89.45|90.81|89.51|90.73|89.43|66
1669666500000|2022-11-28 20:15:00|90.74|89.44|90.82|89.52|90.82|89.52|90.73|89.43|17
1669666800000|2022-11-28 20:20:00|90.83|89.53|90.89|89.59|90.91|89.61|90.83|89.53|50
1669667100000|2022-11-28 20:25:00|90.9|89.6|90.97|89.67|90.99|89.69|90.86|89.56|69
1669667400000|2022-11-28 20:30:00|90.96|89.66|90.87|89.57|91|89.7|90.85|89.55|96
1669667700000|2022-11-28 20:35:00|90.93|89.63|90.88|89.58|90.99|89.69|90.87|89.57|61
1669668000000|2022-11-28 20:40:00|90.87|89.57|90.99|89.69|90.99|89.69|90.87|89.57|77
1669668300000|2022-11-28 20:45:00|91|89.7|90.98|89.68|91|89.7|90.88|89.58|62
1669668600000|2022-11-28 20:50:00|90.99|89.69|91.08|89.78|91.08|89.78|90.96|89.66|105
1669668900000|2022-11-28 20:55:00|91.07|89.77|91.05|89.75|91.08|89.78|90.99|89.69|60
1669669200000|2022-11-28 21:00:00|91.04|89.74|91|89.7|91.05|89.75|90.94|89.64|108
1669669500000|2022-11-28 21:05:00|91.01|89.71|90.74|89.44|91.05|89.75|90.74|89.44|152
1669669800000|2022-11-28 21:10:00|90.73|89.43|90.78|89.48|90.83|89.53|90.66|89.36|75
1669670100000|2022-11-28 21:15:00|90.77|89.47|90.88|89.58|90.94|89.64|90.69|89.39|54
1669670400000|2022-11-28 21:20:00|90.89|89.59|90.89|89.59|90.89|89.59|90.88|89.58|13
1669670700000|2022-11-28 21:25:00|90.88|89.58|90.87|89.57|90.89|89.59|90.87|89.57|3
1669671000000|2022-11-28 21:30:00|90.89|89.59|90.98|89.68|90.98|89.68|90.89|89.59|36
1669671300000|2022-11-28 21:35:00|90.99|89.69|90.76|89.46|91.03|89.73|90.75|89.45|85
1669671600000|2022-11-28 21:40:00|90.77|89.47|90.79|89.49|90.92|89.62|90.74|89.44|118
1669671900000|2022-11-28 21:45:00|90.8|89.5|90.97|89.67|91.05|89.75|90.8|89.5|38
1669672200000|2022-11-28 21:50:00|90.98|89.68|91.04|89.74|91.06|89.76|90.96|89.66|85
1669672500000|2022-11-28 21:55:00|91.05|89.75|90.98|89.68|91.06|89.76|90.96|89.66|56
1669672800000|2022-11-28 22:00:00|90.99|89.69|91.03|89.73|91.05|89.75|90.96|89.66|35
1669673100000|2022-11-28 22:05:00|91.07|89.77|91.02|89.72|91.07|89.77|90.97|89.67|67
1669673400000|2022-11-28 22:10:00|91.03|89.73|90.98|89.68|91.17|89.87|90.97|89.67|46
1669673700000|2022-11-28 22:15:00|90.96|89.66|91.06|89.76|91.07|89.77|90.96|89.66|20
1669674000000|2022-11-28 22:20:00|91.05|89.75|90.98|89.68|91.05|89.75|90.97|89.67|10
1669674300000|2022-11-28 22:25:00|90.97|89.67|90.98|89.68|90.99|89.69|90.97|89.67|4
1669674600000|2022-11-28 22:30:00|91.03|89.73|91.09|89.79|91.1|89.8|91.03|89.73|15
1669674900000|2022-11-28 22:35:00|91.1|89.8|91.08|89.78|91.16|89.86|91.06|89.76|48
1669675200000|2022-11-28 22:40:00|91.09|89.79|91.02|89.72|91.15|89.85|91.01|89.71|70
1669675500000|2022-11-28 22:45:00|91.01|89.71|91.05|89.75|91.05|89.75|90.96|89.66|34
1669675800000|2022-11-28 22:50:00|91.04|89.74|91.12|89.82|91.13|89.83|91.04|89.74|59
1669676100000|2022-11-28 22:55:00|91.13|89.83|91.06|89.76|91.15|89.85|91.01|89.71|58
1669676400000|2022-11-28 23:00:00|91.07|89.77|90.79|89.49|91.07|89.77|90.76|89.46|106
1669676700000|2022-11-28 23:05:00|90.78|89.48|90.87|89.57|90.93|89.63|90.77|89.47|106
1669677000000|2022-11-28 23:10:00|90.88|89.58|90.94|89.64|90.95|89.65|90.87|89.57|49
1669677300000|2022-11-28 23:15:00|90.9|89.6|90.92|89.62|90.93|89.63|90.8|89.5|77
1669677600000|2022-11-28 23:20:00|90.93|89.63|91.07|89.77|91.14|89.84|90.9|89.6|72
1669677900000|2022-11-28 23:25:00|91.08|89.78|91.08|89.78|91.19|89.89|91.04|89.74|68
1669678200000|2022-11-28 23:30:00|91.07|89.77|90.89|89.59|91.09|89.79|90.86|89.56|98
1669678500000|2022-11-28 23:35:00|90.88|89.58|90.89|89.59|90.99|89.69|90.86|89.56|64
1669678800000|2022-11-28 23:40:00|90.95|89.65|90.97|89.67|91.07|89.77|90.87|89.57|76
1669679100000|2022-11-28 23:45:00|90.98|89.68|91.07|89.77|91.09|89.79|90.97|89.67|58
1669679400000|2022-11-28 23:50:00|91.08|89.78|91.08|89.78|91.18|89.88|90.97|89.67|79
1669679700000|2022-11-28 23:55:00|91.07|89.77|91|89.7|91.09|89.79|90.96|89.66|76
1669680000000|2022-11-29 00:00:00|90.98|89.68|90.88|89.58|91|89.7|90.77|89.47|173
1669680300000|2022-11-29 00:05:00|90.89|89.59|91.03|89.73|91.11|89.81|90.78|89.48|135
1669680600000|2022-11-29 00:10:00|90.99|89.69|90.73|89.43|91.06|89.76|90.43|89.13|434
1669680900000|2022-11-29 00:15:00|90.72|89.42|90.76|89.46|90.96|89.66|90.63|89.33|330
1669681200000|2022-11-29 00:20:00|90.78|89.48|90.97|89.67|91.1|89.8|90.71|89.41|203
1669681500000|2022-11-29 00:25:00|90.96|89.66|90.87|89.57|90.98|89.68|90.85|89.55|177
1669681800000|2022-11-29 00:30:00|90.86|89.56|90.76|89.46|90.97|89.67|90.75|89.45|170
1669682100000|2022-11-29 00:35:00|90.75|89.45|90.95|89.65|90.95|89.65|90.75|89.45|108
1669682400000|2022-11-29 00:40:00|90.96|89.66|90.91|89.61|90.97|89.67|90.84|89.54|104
1669682700000|2022-11-29 00:45:00|90.9|89.6|90.77|89.47|90.95|89.65|90.74|89.44|84
1669683000000|2022-11-29 00:50:00|90.78|89.48|90.77|89.47|90.83|89.53|90.74|89.44|74
1669683300000|2022-11-29 00:55:00|90.78|89.48|90.85|89.55|90.85|89.55|90.77|89.47|46
1669683600000|2022-11-29 01:00:00|90.86|89.56|90.88|89.58|90.96|89.66|90.85|89.55|50
1669683900000|2022-11-29 01:05:00|90.87|89.57|90.96|89.66|90.96|89.66|90.86|89.56|70
1669684200000|2022-11-29 01:10:00|90.97|89.67|90.87|89.57|91.02|89.72|90.85|89.55|100
1669684500000|2022-11-29 01:15:00|90.86|89.56|90.77|89.47|90.89|89.59|90.76|89.46|159
1669684800000|2022-11-29 01:20:00|90.78|89.48|90.77|89.47|90.83|89.53|90.69|89.39|73
1669685100000|2022-11-29 01:25:00|90.78|89.48|90.78|89.48|90.86|89.56|90.76|89.46|66
1669685400000|2022-11-29 01:30:00|90.79|89.49|90.88|89.58|90.88|89.58|90.78|89.48|25
1669685700000|2022-11-29 01:35:00|90.87|89.57|91.13|89.83|91.15|89.85|90.85|89.55|109
1669686000000|2022-11-29 01:40:00|91.14|89.84|91.45|90.15|91.45|90.15|91.12|89.82|50
1669686300000|2022-11-29 01:45:00|91.46|90.16|91.57|90.27|91.71|90.41|91.46|90.16|155
1669686600000|2022-11-29 01:50:00|91.58|90.28|91.5|90.2|91.63|90.33|91.35|90.05|114
1669686900000|2022-11-29 01:55:00|91.54|90.24|91.47|90.17|91.54|90.24|91.41|90.11|157
1669687200000|2022-11-29 02:00:00|91.46|90.16|91.52|90.22|91.59|90.29|91.45|90.15|86
1669687500000|2022-11-29 02:05:00|91.54|90.24|91.72|90.42|91.77|90.47|91.52|90.22|89
1669687800000|2022-11-29 02:10:00|91.7|90.4|91.7|90.4|91.76|90.46|91.6|90.3|194
1669688100000|2022-11-29 02:15:00|91.69|90.39|91.9|90.6|91.95|90.65|91.68|90.38|176
1669688400000|2022-11-29 02:20:00|91.93|90.63|91.86|90.56|91.93|90.63|91.79|90.49|192
1669688700000|2022-11-29 02:25:00|91.85|90.55|91.78|90.48|91.86|90.56|91.76|90.46|63
1669689000000|2022-11-29 02:30:00|91.76|90.46|91.67|90.37|91.81|90.51|91.6|90.3|64
1669689300000|2022-11-29 02:35:00|91.65|90.35|91.75|90.45|91.79|90.49|91.59|90.29|154
1669689600000|2022-11-29 02:40:00|91.76|90.46|91.75|90.45|91.78|90.48|91.7|90.4|101
1669689900000|2022-11-29 02:45:00|91.76|90.46|91.62|90.32|91.76|90.46|91.6|90.3|113
1669690200000|2022-11-29 02:50:00|91.63|90.33|91.63|90.33|91.66|90.36|91.56|90.26|56
1669690500000|2022-11-29 02:55:00|91.61|90.31|91.62|90.32|91.64|90.34|91.58|90.28|44
1669690800000|2022-11-29 03:00:00|91.6|90.3|91.62|90.32|91.62|90.32|91.44|90.14|92
1669691100000|2022-11-29 03:05:00|91.61|90.31|91.59|90.29|91.64|90.34|91.58|90.28|11
1669691400000|2022-11-29 03:10:00|91.61|90.31|91.63|90.33|91.63|90.33|91.61|90.31|5
1669691700000|2022-11-29 03:15:00|91.66|90.36|91.66|90.36|91.66|90.36|91.65|90.35|3
1669692000000|2022-11-29 03:20:00|91.67|90.37|91.69|90.39|91.69|90.39|91.67|90.37|2
1669692300000|2022-11-29 03:25:00|91.7|90.4|91.71|90.41|91.77|90.47|91.7|90.4|50
1669692600000|2022-11-29 03:30:00|91.72|90.42|91.68|90.38|91.76|90.46|91.66|90.36|113
1669692900000|2022-11-29 03:35:00|91.67|90.37|91.67|90.37|91.68|90.38|91.66|90.36|32
1669693200000|2022-11-29 03:40:00|91.64|90.34|91.66|90.36|91.67|90.37|91.59|90.29|78
1669693500000|2022-11-29 03:45:00|91.67|90.37|91.66|90.36|91.68|90.38|91.61|90.31|61
1669693800000|2022-11-29 03:50:00|91.65|90.35|91.65|90.35|91.66|90.36|91.59|90.29|25
1669694100000|2022-11-29 03:55:00|91.66|90.36|91.68|90.38|91.68|90.38|91.64|90.34|20
1669694400000|2022-11-29 04:00:00|91.67|90.37|91.96|90.66|92.05|90.75|91.67|90.37|121
1669694700000|2022-11-29 04:05:00|91.95|90.65|91.83|90.53|92.05|90.75|91.78|90.48|178
1669695000000|2022-11-29 04:10:00|91.82|90.52|91.82|90.52|91.86|90.56|91.77|90.47|116
1669695300000|2022-11-29 04:15:00|91.81|90.51|91.95|90.65|91.95|90.65|91.8|90.5|86
1669695600000|2022-11-29 04:20:00|91.96|90.66|92|90.7|92.11|90.81|91.95|90.65|170
1669695900000|2022-11-29 04:25:00|92.03|90.73|92.19|90.89|92.43|91.13|92|90.7|272
1669696200000|2022-11-29 04:30:00|92.23|90.93|92.42|91.12|92.44|91.14|92.22|90.92|236
1669696500000|2022-11-29 04:35:00|92.41|91.11|92.27|90.97|92.52|91.22|92.26|90.96|131
1669696800000|2022-11-29 04:40:00|92.26|90.96|92.4|91.1|92.46|91.16|92.26|90.96|86
1669697100000|2022-11-29 04:45:00|92.42|91.12|92.4|91.1|92.46|91.16|92.27|90.97|225
1669697400000|2022-11-29 04:50:00|92.42|91.12|92.27|90.97|92.45|91.15|92.27|90.97|218
1669697700000|2022-11-29 04:55:00|92.29|90.99|92.23|90.93|92.34|91.04|92.21|90.91|129
1669698000000|2022-11-29 05:00:00|92.24|90.94|92.6|91.3|92.6|91.3|92.21|90.91|220
1669698300000|2022-11-29 05:05:00|92.61|91.31|92.58|91.28|92.62|91.32|92.5|91.2|290
1669698600000|2022-11-29 05:10:00|92.61|91.31|92.55|91.25|92.69|91.39|92.55|91.25|136
1669698900000|2022-11-29 05:15:00|92.56|91.26|92.74|91.44|92.8|91.5|92.51|91.21|175
1669699200000|2022-11-29 05:20:00|92.73|91.43|92.66|91.36|92.77|91.47|92.65|91.35|132
1669699500000|2022-11-29 05:25:00|92.67|91.37|92.57|91.27|92.67|91.37|92.56|91.26|129
1669699800000|2022-11-29 05:30:00|92.56|91.26|92.37|91.07|92.57|91.27|92.36|91.06|97
1669700100000|2022-11-29 05:35:00|92.38|91.08|92.48|91.18|92.52|91.22|92.38|91.08|60
1669700400000|2022-11-29 05:40:00|92.49|91.19|92.47|91.17|92.49|91.19|92.47|91.17|29
1669700700000|2022-11-29 05:45:00|92.46|91.16|92.51|91.21|92.54|91.24|92.42|91.12|129
1669701000000|2022-11-29 05:50:00|92.52|91.22|92.6|91.3|92.63|91.33|92.51|91.21|135
1669701300000|2022-11-29 05:55:00|92.61|91.31|92.61|91.31|92.61|91.31|92.58|91.28|61
1669701600000|2022-11-29 06:00:00|92.6|91.3|92.66|91.36|92.67|91.37|92.6|91.3|74
1669701900000|2022-11-29 06:05:00|92.67|91.37|92.76|91.46|92.78|91.48|92.66|91.36|120
1669702200000|2022-11-29 06:10:00|92.78|91.48|92.67|91.37|92.79|91.49|92.66|91.36|129
1669702500000|2022-11-29 06:15:00|92.66|91.36|92.43|91.13|92.67|91.37|92.41|91.11|57
1669702800000|2022-11-29 06:20:00|92.44|91.14|92.28|90.98|92.48|91.18|92.27|90.97|43
1669703100000|2022-11-29 06:25:00|92.29|90.99|92.31|91.01|92.36|91.06|92.29|90.99|70
1669703400000|2022-11-29 06:30:00|92.32|91.02|92.39|91.09|92.41|91.11|92.32|91.02|89
1669703700000|2022-11-29 06:35:00|92.42|91.12|92.39|91.09|92.49|91.19|92.39|91.09|46
1669704000000|2022-11-29 06:40:00|92.4|91.1|92.41|91.11|92.47|91.17|92.39|91.09|46
1669704300000|2022-11-29 06:45:00|92.42|91.12|92.4|91.1|92.45|91.15|92.4|91.1|43
1669704600000|2022-11-29 06:50:00|92.41|91.11|92.31|91.01|92.43|91.13|92.31|91.01|41
1669704900000|2022-11-29 06:55:00|92.32|91.02|92.36|91.06|92.37|91.07|92.3|91|58
1669705200000|2022-11-29 07:00:00|92.35|91.05|92.54|91.24|92.54|91.24|92.35|91.05|118
1669705500000|2022-11-29 07:05:00|92.53|91.23|92.53|91.23|92.54|91.24|92.48|91.18|25
1669705800000|2022-11-29 07:10:00|92.54|91.24|92.55|91.25|92.59|91.29|92.5|91.2|25
1669706100000|2022-11-29 07:15:00|92.54|91.24|92.53|91.23|92.6|91.3|92.46|91.16|101
1669706400000|2022-11-29 07:20:00|92.54|91.24|92.39|91.09|92.62|91.32|92.38|91.08|151
1669706700000|2022-11-29 07:25:00|92.38|91.08|92.33|91.03|92.44|91.14|92.3|91|96
1669707000000|2022-11-29 07:30:00|92.32|91.02|92.22|90.92|92.34|91.04|92.16|90.86|75
1669707300000|2022-11-29 07:35:00|92.23|90.93|92.27|90.97|92.28|90.98|92.2|90.9|53
1669707600000|2022-11-29 07:40:00|92.28|90.98|92.26|90.96|92.29|90.99|92.2|90.9|29
1669707900000|2022-11-29 07:45:00|92.27|90.97|92.32|91.02|92.32|91.02|92.26|90.96|18
1669708200000|2022-11-29 07:50:00|92.33|91.03|92.26|90.96|92.35|91.05|92.26|90.96|49
1669708500000|2022-11-29 07:55:00|92.28|90.98|92.33|91.03|92.33|91.03|92.22|90.92|57
1669708800000|2022-11-29 08:00:00|92.3|91|92.41|91.11|92.5|91.2|92.3|91|187
1669709100000|2022-11-29 08:05:00|92.4|91.1|92.29|90.99|92.43|91.13|92.28|90.98|100
1669709400000|2022-11-29 08:10:00|92.3|91|92.29|90.99|92.36|91.06|92.27|90.97|82
1669709700000|2022-11-29 08:15:00|92.28|90.98|92.31|91.01|92.39|91.09|92.28|90.98|67
1669710000000|2022-11-29 08:20:00|92.32|91.02|92.44|91.14|92.44|91.14|92.31|91.01|54
1669710300000|2022-11-29 08:25:00|92.45|91.15|92.45|91.15|92.51|91.21|92.44|91.14|37
1669710600000|2022-11-29 08:30:00|92.46|91.16|92.66|91.36|92.85|91.55|92.45|91.15|249
1669710900000|2022-11-29 08:35:00|92.65|91.35|92.54|91.24|92.66|91.36|92.5|91.2|128
1669711200000|2022-11-29 08:40:00|92.55|91.25|92.62|91.32|92.64|91.34|92.52|91.22|94
1669711500000|2022-11-29 08:45:00|92.63|91.33|92.55|91.25|92.68|91.38|92.5|91.2|102
1669711800000|2022-11-29 08:50:00|92.56|91.26|92.6|91.3|92.8|91.5|92.55|91.25|189
1669712100000|2022-11-29 08:55:00|92.59|91.29|92.61|91.31|92.66|91.36|92.55|91.25|127
1669712400000|2022-11-29 09:00:00|92.6|91.3|92.65|91.35|92.73|91.43|92.58|91.28|96
1669712700000|2022-11-29 09:05:00|92.66|91.36|92.71|91.41|92.71|91.41|92.57|91.27|103
1669713000000|2022-11-29 09:10:00|92.7|91.4|92.66|91.36|92.71|91.41|92.65|91.35|30
1669713300000|2022-11-29 09:15:00|92.65|91.35|92.57|91.27|92.66|91.36|92.55|91.25|15
1669713600000|2022-11-29 09:20:00|92.59|91.29|92.56|91.26|92.67|91.37|92.54|91.24|35
1669713900000|2022-11-29 09:25:00|92.55|91.25|92.6|91.3|92.68|91.38|92.55|91.25|95
1669714200000|2022-11-29 09:30:00|92.62|91.32|92.65|91.35|92.66|91.36|92.61|91.31|40
1669714500000|2022-11-29 09:35:00|92.66|91.36|92.58|91.28|92.66|91.36|92.57|91.27|25
1669714800000|2022-11-29 09:40:00|92.57|91.27|92.49|91.19|92.58|91.28|92.47|91.17|44
1669715100000|2022-11-29 09:45:00|92.48|91.18|92.43|91.13|92.48|91.18|92.41|91.11|30
1669715400000|2022-11-29 09:50:00|92.44|91.14|92.56|91.26|92.57|91.27|92.44|91.14|40
1669715700000|2022-11-29 09:55:00|92.55|91.25|92.59|91.29|92.64|91.34|92.44|91.14|80
1669716000000|2022-11-29 10:00:00|92.58|91.28|92.56|91.26|92.64|91.34|92.54|91.24|57
1669716300000|2022-11-29 10:05:00|92.57|91.27|92.53|91.23|92.57|91.27|92.48|91.18|139
1669716600000|2022-11-29 10:10:00|92.54|91.24|92.54|91.24|92.56|91.26|92.53|91.23|99
1669716900000|2022-11-29 10:15:00|92.53|91.23|92.39|91.09|92.55|91.25|92.37|91.07|84
1669717200000|2022-11-29 10:20:00|92.38|91.08|92.32|91.02|92.44|91.14|92.32|91.02|108
1669717500000|2022-11-29 10:25:00|92.33|91.03|92.42|91.12|92.45|91.15|92.32|91.02|110
1669717800000|2022-11-29 10:30:00|92.44|91.14|92.47|91.17|92.49|91.19|92.38|91.08|142
1669718100000|2022-11-29 10:35:00|92.49|91.19|92.47|91.17|92.49|91.19|92.46|91.16|73
1669718400000|2022-11-29 10:40:00|92.46|91.16|92.57|91.27|92.57|91.27|92.43|91.13|53
1669718700000|2022-11-29 10:45:00|92.55|91.25|92.57|91.27|92.57|91.27|92.55|91.25|5
1669719000000|2022-11-29 10:50:00|92.58|91.28|92.59|91.29|92.62|91.32|92.58|91.28|26
1669719300000|2022-11-29 10:55:00|92.54|91.24|92.49|91.19|92.54|91.24|92.45|91.15|27
1669719600000|2022-11-29 11:00:00|92.48|91.18|92.47|91.17|92.49|91.19|92.4|91.1|79
1669719900000|2022-11-29 11:05:00|92.45|91.15|92.58|91.28|92.6|91.3|92.4|91.1|102
1669720200000|2022-11-29 11:10:00|92.59|91.29|92.59|91.29|92.6|91.3|92.56|91.26|59
1669720500000|2022-11-29 11:15:00|92.6|91.3|92.58|91.28|92.6|91.3|92.56|91.26|31
1669720800000|2022-11-29 11:20:00|92.59|91.29|92.6|91.3|92.74|91.44|92.59|91.29|98
1669721100000|2022-11-29 11:25:00|92.61|91.31|92.55|91.25|92.66|91.36|92.48|91.18|73
1669721400000|2022-11-29 11:30:00|92.56|91.26|92.53|91.23|92.61|91.31|92.52|91.22|81
1669721700000|2022-11-29 11:35:00|92.55|91.25|92.51|91.21|92.63|91.33|92.51|91.21|39
1669722000000|2022-11-29 11:40:00|92.52|91.22|92.37|91.07|92.52|91.22|92.27|90.97|117
1669722300000|2022-11-29 11:45:00|92.36|91.06|92.37|91.07|92.39|91.09|92.33|91.03|24
1669722600000|2022-11-29 11:50:00|92.36|91.06|92.47|91.17|92.49|91.19|92.36|91.06|114
1669722900000|2022-11-29 11:55:00|92.46|91.16|92.42|91.12|92.51|91.21|92.41|91.11|46
1669723200000|2022-11-29 12:00:00|92.43|91.13|92.45|91.15|92.46|91.16|92.37|91.07|138
1669723500000|2022-11-29 12:05:00|92.44|91.14|92.5|91.2|92.56|91.26|92.43|91.13|62
1669723800000|2022-11-29 12:10:00|92.48|91.18|92.43|91.13|92.5|91.2|92.41|91.11|101
1669724100000|2022-11-29 12:15:00|92.44|91.14|92.49|91.19|92.49|91.19|92.42|91.12|124
1669724400000|2022-11-29 12:20:00|92.51|91.21|92.55|91.25|92.58|91.28|92.51|91.21|80
1669724700000|2022-11-29 12:25:00|92.53|91.23|92.53|91.23|92.57|91.27|92.51|91.21|91
1669725000000|2022-11-29 12:30:00|92.54|91.24|92.54|91.24|92.65|91.35|92.5|91.2|118
1669725300000|2022-11-29 12:35:00|92.5|91.2|92.53|91.23|92.56|91.26|92.5|91.2|80
1669725600000|2022-11-29 12:40:00|92.51|91.21|92.47|91.17|92.53|91.23|92.46|91.16|29
1669725900000|2022-11-29 12:45:00|92.48|91.18|92.47|91.17|92.5|91.2|92.45|91.15|27
1669726200000|2022-11-29 12:50:00|92.48|91.18|92.4|91.1|92.48|91.18|92.35|91.05|31
1669726500000|2022-11-29 12:55:00|92.39|91.09|92.46|91.16|92.46|91.16|92.31|91.01|45
1669726800000|2022-11-29 13:00:00|92.45|91.15|92.36|91.06|92.46|91.16|92.34|91.04|39
1669727100000|2022-11-29 13:05:00|92.39|91.09|92.08|90.78|92.4|91.1|91.97|90.67|147
1669727400000|2022-11-29 13:10:00|92.11|90.81|92.12|90.82|92.17|90.87|91.95|90.65|133
1669727700000|2022-11-29 13:15:00|92.11|90.81|92.11|90.81|92.25|90.95|92.03|90.73|100
1669728000000|2022-11-29 13:20:00|92.12|90.82|92.13|90.83|92.23|90.93|92.11|90.81|116
1669728300000|2022-11-29 13:25:00|92.14|90.84|92.05|90.75|92.14|90.84|92.05|90.75|44
1669728600000|2022-11-29 13:30:00|92|90.7|91.76|90.46|92.04|90.74|91.71|90.41|140
1669728900000|2022-11-29 13:35:00|91.77|90.47|91.59|90.29|91.83|90.53|91.56|90.26|121
1669729200000|2022-11-29 13:40:00|91.61|90.31|91.78|90.48|91.79|90.49|91.57|90.27|163
1669729500000|2022-11-29 13:45:00|91.76|90.46|91.7|90.4|91.83|90.53|91.7|90.4|151
1669729800000|2022-11-29 13:50:00|91.71|90.41|91.5|90.2|91.71|90.41|91.48|90.18|98
1669730100000|2022-11-29 13:55:00|91.52|90.22|91.7|90.4|91.72|90.42|91.5|90.2|104
1669730400000|2022-11-29 14:00:00|91.68|90.38|91.92|90.62|92.14|90.84|91.68|90.38|223
1669730700000|2022-11-29 14:05:00|91.93|90.63|91.93|90.63|92.02|90.72|91.91|90.61|154
1669731000000|2022-11-29 14:10:00|91.94|90.64|91.82|90.52|91.97|90.67|91.68|90.38|139
1669731300000|2022-11-29 14:15:00|91.81|90.51|91.69|90.39|91.83|90.53|91.69|90.39|158
1669731600000|2022-11-29 14:20:00|91.68|90.38|91.75|90.45|91.78|90.48|91.67|90.37|241
1669731900000|2022-11-29 14:25:00|91.78|90.48|91.78|90.48|91.85|90.55|91.75|90.45|126
1669732200000|2022-11-29 14:30:00|91.79|90.49|91.86|90.56|91.88|90.58|91.44|90.14|181
1669732500000|2022-11-29 14:35:00|91.87|90.57|91.96|90.66|91.97|90.67|91.84|90.54|116
1669732800000|2022-11-29 14:40:00|91.97|90.67|91.98|90.68|92.08|90.78|91.94|90.64|127
1669733100000|2022-11-29 14:45:00|91.99|90.69|92.1|90.8|92.11|90.81|91.92|90.62|173
1669733400000|2022-11-29 14:50:00|92.11|90.81|91.91|90.61|92.12|90.82|91.91|90.61|199
1669733700000|2022-11-29 14:55:00|91.92|90.62|91.57|90.27|91.96|90.66|91.38|90.08|237
1669734000000|2022-11-29 15:00:00|91.58|90.28|91.59|90.29|91.72|90.42|91.54|90.24|293
1669734300000|2022-11-29 15:05:00|91.6|90.3|91.69|90.39|91.78|90.48|91.47|90.17|235
1669734600000|2022-11-29 15:10:00|91.71|90.41|91.78|90.48|91.78|90.48|91.66|90.36|119
1669734900000|2022-11-29 15:15:00|91.77|90.47|91.78|90.48|91.8|90.5|91.77|90.47|211
1669735200000|2022-11-29 15:20:00|91.79|90.49|91.84|90.54|91.9|90.6|91.77|90.47|300
1669735500000|2022-11-29 15:25:00|91.82|90.52|92.05|90.75|92.06|90.76|91.82|90.52|110
1669735800000|2022-11-29 15:30:00|92.06|90.76|92.19|90.89|92.22|90.92|92.06|90.76|123
1669736100000|2022-11-29 15:35:00|92.2|90.9|92.09|90.79|92.2|90.9|92.07|90.77|36
1669736400000|2022-11-29 15:40:00|92.1|90.8|92.07|90.77|92.16|90.86|92.06|90.76|50
1669736700000|2022-11-29 15:45:00|92.08|90.78|92.27|90.97|92.27|90.97|92.07|90.77|38
1669737000000|2022-11-29 15:50:00|92.26|90.96|92.07|90.77|92.26|90.96|92.05|90.75|121
1669737300000|2022-11-29 15:55:00|92.08|90.78|92.06|90.76|92.13|90.83|92.05|90.75|54
1669737600000|2022-11-29 16:00:00|92.05|90.75|91.76|90.46|92.07|90.77|91.75|90.45|76
1669737900000|2022-11-29 16:05:00|91.77|90.47|91.57|90.27|91.84|90.54|91.57|90.27|106
1669738200000|2022-11-29 16:10:00|91.58|90.28|91.58|90.28|91.58|90.28|91.17|89.87|205
1669738500000|2022-11-29 16:15:00|91.57|90.27|91.56|90.26|91.65|90.35|91.45|90.15|145
1669738800000|2022-11-29 16:20:00|91.57|90.27|92.07|90.77|92.1|90.8|91.5|90.2|157
1669739100000|2022-11-29 16:25:00|92.08|90.78|92.07|90.77|92.09|90.79|92.05|90.75|20
1669739400000|2022-11-29 16:30:00|92.06|90.76|92.15|90.85|92.16|90.86|91.97|90.67|60
1669739700000|2022-11-29 16:35:00|92.14|90.84|92.2|90.9|92.28|90.98|92.14|90.84|65
1669740000000|2022-11-29 16:40:00|92.19|90.89|92.2|90.9|92.2|90.9|92.15|90.85|49
1669740300000|2022-11-29 16:45:00|92.18|90.88|92.17|90.87|92.19|90.89|92.08|90.78|64
1669740600000|2022-11-29 16:50:00|92.15|90.85|92.17|90.87|92.18|90.88|92.07|90.77|58
1669740900000|2022-11-29 16:55:00|92.15|90.85|92.26|90.96|92.26|90.96|92.11|90.81|42
1669741200000|2022-11-29 17:00:00|92.27|90.97|92.27|90.97|92.28|90.98|92.16|90.86|68
1669741500000|2022-11-29 17:05:00|92.26|90.96|92.27|90.97|92.28|90.98|92.25|90.95|50
1669741800000|2022-11-29 17:10:00|92.28|90.98|92.21|90.91|92.34|91.04|92.18|90.88|110
1669742100000|2022-11-29 17:15:00|92.2|90.9|91.99|90.69|92.21|90.91|91.81|90.51|101
1669742400000|2022-11-29 17:20:00|91.98|90.68|91.8|90.5|91.99|90.69|91.78|90.48|74
1669742700000|2022-11-29 17:25:00|91.79|90.49|91.81|90.51|91.89|90.59|91.77|90.47|51
1669743000000|2022-11-29 17:30:00|91.8|90.5|91.8|90.5|91.86|90.56|91.67|90.37|90
1669743300000|2022-11-29 17:35:00|91.81|90.51|91.84|90.54|91.85|90.55|91.77|90.47|78
1669743600000|2022-11-29 17:40:00|91.85|90.55|91.83|90.53|91.85|90.55|91.76|90.46|73
1669743900000|2022-11-29 17:45:00|91.84|90.54|91.87|90.57|91.89|90.59|91.8|90.5|75
1669744200000|2022-11-29 17:50:00|91.88|90.58|91.94|90.64|91.95|90.65|91.85|90.55|37
1669744500000|2022-11-29 17:55:00|91.95|90.65|92.04|90.74|92.05|90.75|91.95|90.65|22
1669744800000|2022-11-29 18:00:00|92.05|90.75|91.98|90.68|92.06|90.76|91.94|90.64|90
1669745100000|2022-11-29 18:05:00|91.97|90.67|92.13|90.83|92.15|90.85|91.95|90.65|66
1669745400000|2022-11-29 18:10:00|92.14|90.84|92.06|90.76|92.15|90.85|91.98|90.68|65
1669745700000|2022-11-29 18:15:00|92.07|90.77|92.03|90.73|92.07|90.77|91.98|90.68|58
1669746000000|2022-11-29 18:20:00|92.05|90.75|92.09|90.79|92.13|90.83|92.03|90.73|101
1669746300000|2022-11-29 18:25:00|92.12|90.82|92.16|90.86|92.21|90.91|92.09|90.79|37
1669746600000|2022-11-29 18:30:00|92.17|90.87|92.14|90.84|92.19|90.89|92.07|90.77|38
1669746900000|2022-11-29 18:35:00|92.15|90.85|92.17|90.87|92.17|90.87|92.07|90.77|52
1669747200000|2022-11-29 18:40:00|92.18|90.88|92.18|90.88|92.19|90.89|92.14|90.84|25
1669747500000|2022-11-29 18:45:00|92.19|90.89|92.32|91.02|92.34|91.04|92.18|90.88|96
1669747800000|2022-11-29 18:50:00|92.33|91.03|92.37|91.07|92.38|91.08|92.27|90.97|53
1669748100000|2022-11-29 18:55:00|92.38|91.08|92.4|91.1|92.46|91.16|92.34|91.04|79
1669748400000|2022-11-29 19:00:00|92.38|91.08|92.37|91.07|92.63|91.33|92.36|91.06|151
1669748700000|2022-11-29 19:05:00|92.36|91.06|92.36|91.06|92.39|91.09|92.34|91.04|63
1669749000000|2022-11-29 19:10:00|92.37|91.07|92.35|91.05|92.37|91.07|92.29|90.99|63
1669749300000|2022-11-29 19:15:00|92.36|91.06|92.37|91.07|92.37|91.07|92.3|91|34
1669749600000|2022-11-29 19:20:00|92.35|91.05|92.32|91.02|92.35|91.05|92.28|90.98|56
1669749900000|2022-11-29 19:25:00|92.33|91.03|92.46|91.16|92.48|91.18|92.31|91.01|42
1669750200000|2022-11-29 19:30:00|92.47|91.17|92.39|91.09|92.48|91.18|92.35|91.05|69
1669750500000|2022-11-29 19:35:00|92.38|91.08|92.46|91.16|92.48|91.18|92.37|91.07|91
1669750800000|2022-11-29 19:40:00|92.48|91.18|92.37|91.07|92.48|91.18|92.35|91.05|51
1669751100000|2022-11-29 19:45:00|92.36|91.06|92.37|91.07|92.39|91.09|92.36|91.06|27
1669751400000|2022-11-29 19:50:00|92.38|91.08|92.45|91.15|92.49|91.19|92.35|91.05|49
1669751700000|2022-11-29 19:55:00|92.46|91.16|92.28|90.98|92.46|91.16|92.27|90.97|51
1669752000000|2022-11-29 20:00:00|92.29|90.99|92.36|91.06|92.38|91.08|92.29|90.99|36
1669752300000|2022-11-29 20:05:00|92.38|91.08|92.57|91.27|92.68|91.38|92.35|91.05|119
1669752600000|2022-11-29 20:10:00|92.58|91.28|92.61|91.31|92.63|91.33|92.44|91.14|93
1669752900000|2022-11-29 20:15:00|92.62|91.32|92.53|91.23|92.68|91.38|92.53|91.23|60
1669753200000|2022-11-29 20:20:00|92.54|91.24|92.35|91.05|92.56|91.26|92.35|91.05|73
1669753500000|2022-11-29 20:25:00|92.36|91.06|92.34|91.04|92.36|91.06|92.3|91|76
1669753800000|2022-11-29 20:30:00|92.36|91.06|92.49|91.19|92.5|91.2|92.25|90.95|94
1669754100000|2022-11-29 20:35:00|92.48|91.18|92.52|91.22|92.53|91.23|92.44|91.14|50
1669754400000|2022-11-29 20:40:00|92.53|91.23|92.52|91.22|92.54|91.24|92.5|91.2|61
1669754700000|2022-11-29 20:45:00|92.51|91.21|92.55|91.25|92.55|91.25|92.5|91.2|55
1669755000000|2022-11-29 20:50:00|92.56|91.26|92.58|91.28|92.59|91.29|92.46|91.16|36
1669755300000|2022-11-29 20:55:00|92.57|91.27|92.65|91.35|92.69|91.39|92.57|91.27|53
1669755600000|2022-11-29 21:00:00|92.66|91.36|92.76|91.46|92.77|91.47|92.64|91.34|63
1669755900000|2022-11-29 21:05:00|92.77|91.47|92.67|91.37|92.77|91.47|92.64|91.34|69
1669756200000|2022-11-29 21:10:00|92.68|91.38|92.66|91.36|92.79|91.49|92.65|91.35|39
1669756500000|2022-11-29 21:15:00|92.67|91.37|92.66|91.36|92.68|91.38|92.56|91.26|62
1669756800000|2022-11-29 21:20:00|92.67|91.37|92.64|91.34|92.72|91.42|92.64|91.34|21
1669757100000|2022-11-29 21:25:00|92.65|91.35|92.65|91.35|92.65|91.35|92.61|91.31|30
1669757400000|2022-11-29 21:30:00|92.64|91.34|92.66|91.36|92.66|91.36|92.61|91.31|35
1669757700000|2022-11-29 21:35:00|92.65|91.35|92.65|91.35|92.65|91.35|92.6|91.3|40
1669758000000|2022-11-29 21:40:00|92.64|91.34|92.65|91.35|92.65|91.35|92.64|91.34|18
1669758300000|2022-11-29 21:45:00|92.66|91.36|92.59|91.29|92.67|91.37|92.58|91.28|19
1669758600000|2022-11-29 21:50:00|92.58|91.28|92.67|91.37|92.67|91.37|92.47|91.17|47
1669758900000|2022-11-29 21:55:00|92.66|91.36|92.66|91.36|92.66|91.36|92.57|91.27|36
1669759200000|2022-11-29 22:00:00|92.65|91.35|92.58|91.28|92.65|91.35|92.56|91.26|7
1669759500000|2022-11-29 22:05:00|92.57|91.27|92.64|91.34|92.64|91.34|92.55|91.25|18
1669759800000|2022-11-29 22:10:00|92.66|91.36|92.65|91.35|92.79|91.49|92.65|91.35|75
1669760100000|2022-11-29 22:15:00|92.64|91.34|92.55|91.25|92.64|91.34|92.54|91.24|9
1669760400000|2022-11-29 22:20:00|92.57|91.27|92.55|91.25|92.57|91.27|92.55|91.25|12
1669760700000|2022-11-29 22:25:00|92.56|91.26|92.65|91.35|92.65|91.35|92.54|91.24|10
1669761000000|2022-11-29 22:30:00|92.66|91.36|92.64|91.34|92.66|91.36|92.56|91.26|12
1669761300000|2022-11-29 22:35:00|92.65|91.35|92.68|91.38|92.68|91.38|92.65|91.35|18
1669761600000|2022-11-29 22:40:00|92.67|91.37|92.61|91.31|92.7|91.4|92.6|91.3|28
1669761900000|2022-11-29 22:45:00|92.6|91.3|92.59|91.29|92.61|91.31|92.59|91.29|50
1669762200000|2022-11-29 22:50:00|92.58|91.28|92.65|91.35|92.68|91.38|92.58|91.28|128
1669762500000|2022-11-29 22:55:00|92.64|91.34|92.71|91.41|92.73|91.43|92.64|91.34|64
1669762800000|2022-11-29 23:00:00|92.72|91.42|92.61|91.31|92.87|91.57|92.56|91.26|167
1669763100000|2022-11-29 23:05:00|92.63|91.33|92.67|91.37|92.68|91.38|92.57|91.27|25
1669763400000|2022-11-29 23:10:00|92.66|91.36|92.59|91.29|92.68|91.38|92.58|91.28|29
1669763700000|2022-11-29 23:15:00|92.58|91.28|92.68|91.38|92.68|91.38|92.52|91.22|44
1669764000000|2022-11-29 23:20:00|92.66|91.36|92.57|91.27|92.66|91.36|92.56|91.26|34
1669764300000|2022-11-29 23:25:00|92.58|91.28|92.56|91.26|92.59|91.29|92.49|91.19|16
1669764600000|2022-11-29 23:30:00|92.57|91.27|92.57|91.27|92.58|91.28|92.53|91.23|40
1669764900000|2022-11-29 23:35:00|92.55|91.25|92.57|91.27|92.59|91.29|92.52|91.22|25
1669765200000|2022-11-29 23:40:00|92.56|91.26|92.57|91.27|92.57|91.27|92.56|91.26|26
1669765500000|2022-11-29 23:45:00|92.58|91.28|92.39|91.09|92.68|91.38|92.36|91.06|79
1669765800000|2022-11-29 23:50:00|92.4|91.1|92.46|91.16|92.49|91.19|92.34|91.04|81
1669766100000|2022-11-29 23:55:00|92.47|91.17|92.39|91.09|92.48|91.18|92.29|90.99|63
1669766400000|2022-11-30 00:00:00|92.38|91.08|92.77|91.47|92.85|91.55|92.37|91.07|205
1669766700000|2022-11-30 00:05:00|92.76|91.46|92.65|91.35|92.87|91.57|92.63|91.33|176
1669767000000|2022-11-30 00:10:00|92.58|91.28|92.47|91.17|92.62|91.32|92.34|91.04|145
1669767300000|2022-11-30 00:15:00|92.46|91.16|92.51|91.21|92.53|91.23|92.3|91|137
1669767600000|2022-11-30 00:20:00|92.52|91.22|92.55|91.25|92.56|91.26|92.5|91.2|126
1669767900000|2022-11-30 00:25:00|92.56|91.26|92.57|91.27|92.73|91.43|92.55|91.25|58
1669768200000|2022-11-30 00:30:00|92.58|91.28|92.77|91.47|92.82|91.52|92.58|91.28|84
1669768500000|2022-11-30 00:35:00|92.78|91.48|93.3|92|93.32|92.02|92.77|91.47|138
1669768800000|2022-11-30 00:40:00|93.32|92.02|94.35|93.05|94.58|93.28|93.24|91.94|611
1669769100000|2022-11-30 00:45:00|94.38|93.08|94.83|93.53|95.01|93.71|94.17|92.87|380
1669769400000|2022-11-30 00:50:00|94.82|93.52|94.86|93.56|95.1|93.8|94.72|93.42|327
1669769700000|2022-11-30 00:55:00|94.85|93.55|94.89|93.59|95.09|93.79|94.85|93.55|211
1669770000000|2022-11-30 01:00:00|94.9|93.6|95.07|93.77|95.21|93.91|94.9|93.6|217
1669770300000|2022-11-30 01:05:00|95.08|93.78|94.76|93.46|95.08|93.78|94.69|93.39|150
1669770600000|2022-11-30 01:10:00|94.75|93.45|94.7|93.4|94.78|93.48|94.38|93.08|207
1669770900000|2022-11-30 01:15:00|94.71|93.41|94.28|92.98|94.71|93.41|94.25|92.95|166
1669771200000|2022-11-30 01:20:00|94.27|92.97|94.36|93.06|94.5|93.2|94.26|92.96|137
1669771500000|2022-11-30 01:25:00|94.35|93.05|94.4|93.1|94.42|93.12|94.24|92.94|142
1669771800000|2022-11-30 01:30:00|94.41|93.11|94.27|92.97|94.41|93.11|94.23|92.93|120
1669772100000|2022-11-30 01:35:00|94.28|92.98|94.36|93.06|94.48|93.18|94.28|92.98|104
1669772400000|2022-11-30 01:40:00|94.35|93.05|94.35|93.05|94.41|93.11|94.34|93.04|87
1669772700000|2022-11-30 01:45:00|94.39|93.09|94.54|93.24|94.56|93.26|94.38|93.08|97
1669773000000|2022-11-30 01:50:00|94.53|93.23|94.56|93.26|94.6|93.3|94.45|93.15|96
1669773300000|2022-11-30 01:55:00|94.55|93.25|94.55|93.25|94.62|93.32|94.49|93.19|122
1669773600000|2022-11-30 02:00:00|94.56|93.26|94.42|93.12|94.66|93.36|94.35|93.05|107
1669773900000|2022-11-30 02:05:00|94.43|93.13|94.36|93.06|94.61|93.31|94.35|93.05|117
1669774200000|2022-11-30 02:10:00|94.35|93.05|94.37|93.07|94.44|93.14|94.33|93.03|62
1669774500000|2022-11-30 02:15:00|94.36|93.06|94.6|93.3|94.6|93.3|94.36|93.06|117
1669774800000|2022-11-30 02:20:00|94.61|93.31|94.97|93.67|95|93.7|94.59|93.29|238
1669775100000|2022-11-30 02:25:00|94.96|93.66|94.82|93.52|94.97|93.67|94.71|93.41|117
1669775400000|2022-11-30 02:30:00|94.81|93.51|94.71|93.41|94.94|93.64|94.71|93.41|86
1669775700000|2022-11-30 02:35:00|94.72|93.42|94.7|93.4|94.74|93.44|94.61|93.31|73
1669776000000|2022-11-30 02:40:00|94.71|93.41|94.69|93.39|94.77|93.47|94.65|93.35|89
1669776300000|2022-11-30 02:45:00|94.7|93.4|94.71|93.41|94.78|93.48|94.7|93.4|39
1669776600000|2022-11-30 02:50:00|94.7|93.4|94.66|93.36|94.72|93.42|94.65|93.35|26
1669776900000|2022-11-30 02:55:00|94.65|93.35|94.56|93.26|94.65|93.35|94.55|93.25|46
1669777200000|2022-11-30 03:00:00|94.57|93.27|94.54|93.24|94.57|93.27|94.52|93.22|23
1669777500000|2022-11-30 03:05:00|94.56|93.26|94.56|93.26|94.58|93.28|94.55|93.25|31
1669777800000|2022-11-30 03:10:00|94.57|93.27|94.67|93.37|94.68|93.38|94.57|93.27|33
1669778100000|2022-11-30 03:15:00|94.66|93.36|94.67|93.37|94.81|93.51|94.66|93.36|45
1669778400000|2022-11-30 03:20:00|94.68|93.38|94.56|93.26|94.68|93.38|94.55|93.25|14
1669778700000|2022-11-30 03:25:00|94.57|93.27|94.35|93.05|94.59|93.29|94.34|93.04|44
1669779000000|2022-11-30 03:30:00|94.34|93.04|94.34|93.04|94.36|93.06|94.34|93.04|17
1669779300000|2022-11-30 03:35:00|94.35|93.05|94.34|93.04|94.37|93.07|94.34|93.04|26
1669779600000|2022-11-30 03:40:00|94.33|93.03|94.13|92.83|94.35|93.05|94.13|92.83|49
1669779900000|2022-11-30 03:45:00|94.12|92.82|94.05|92.75|94.15|92.85|94|92.7|51
1669780200000|2022-11-30 03:50:00|94.04|92.74|93.91|92.61|94.05|92.75|93.9|92.6|38
1669780500000|2022-11-30 03:55:00|93.9|92.6|93.8|92.5|93.91|92.61|93.8|92.5|38
1669780800000|2022-11-30 04:00:00|93.81|92.51|94.34|93.04|94.34|93.04|93.81|92.51|56
1669781100000|2022-11-30 04:05:00|94.32|93.02|94.34|93.04|94.35|93.05|94.26|92.96|57
1669781400000|2022-11-30 04:10:00|94.32|93.02|94.35|93.05|94.35|93.05|94.27|92.97|36
1669781700000|2022-11-30 04:15:00|94.34|93.04|94.43|93.13|94.45|93.15|94.28|92.98|31
1669782000000|2022-11-30 04:20:00|94.44|93.14|94.43|93.13|94.45|93.15|94.4|93.1|13
1669782300000|2022-11-30 04:25:00|94.42|93.12|94.5|93.2|94.5|93.2|94.41|93.11|28
1669782600000|2022-11-30 04:30:00|94.51|93.21|94.39|93.09|94.51|93.21|94.36|93.06|30
1669782900000|2022-11-30 04:35:00|94.38|93.08|94.39|93.09|94.39|93.09|94.36|93.06|26
1669783200000|2022-11-30 04:40:00|94.38|93.08|94.37|93.07|94.38|93.08|94.36|93.06|10
1669783500000|2022-11-30 04:45:00|94.36|93.06|94.28|92.98|94.36|93.06|94.2|92.9|35
1669783800000|2022-11-30 04:50:00|94.29|92.99|94.47|93.17|94.47|93.17|94.19|92.89|40
1669784100000|2022-11-30 04:55:00|94.46|93.16|94.49|93.19|94.5|93.2|94.45|93.15|29
1669784400000|2022-11-30 05:00:00|94.48|93.18|94.47|93.17|94.48|93.18|94.39|93.09|39
1669784700000|2022-11-30 05:05:00|94.48|93.18|94.49|93.19|94.5|93.2|94.45|93.15|21
1669785000000|2022-11-30 05:10:00|94.45|93.15|94.4|93.1|94.49|93.19|94.33|93.03|36
1669785300000|2022-11-30 05:15:00|94.38|93.08|94.32|93.02|94.38|93.08|94.31|93.01|16
1669785600000|2022-11-30 05:20:00|94.31|93.01|94.27|92.97|94.32|93.02|94.25|92.95|20
1669785900000|2022-11-30 05:25:00|94.26|92.96|94.33|93.03|94.4|93.1|94.26|92.96|80
1669786200000|2022-11-30 05:30:00|94.34|93.04|94.27|92.97|94.35|93.05|94.26|92.96|60
1669786500000|2022-11-30 05:35:00|94.26|92.96|94.26|92.96|94.32|93.02|94.25|92.95|48
1669787100000|2022-11-30 05:45:00|94.25|92.95|94.15|92.85|94.26|92.96|94.15|92.85|4
1669787400000|2022-11-30 05:50:00|94.18|92.88|94.28|92.98|94.29|92.99|94.17|92.87|34
1669787700000|2022-11-30 05:55:00|94.29|92.99|94.26|92.96|94.3|93|94.25|92.95|19
1669788000000|2022-11-30 06:00:00|94.25|92.95|94.2|92.9|94.27|92.97|94.12|92.82|26
1669788300000|2022-11-30 06:05:00|94.21|92.91|94.13|92.83|94.21|92.91|94.09|92.79|59
1669788600000|2022-11-30 06:10:00|94.15|92.85|94.25|92.95|94.26|92.96|94.13|92.83|34
1669788900000|2022-11-30 06:15:00|94.26|92.96|94.27|92.97|94.29|92.99|94.26|92.96|12
1669789200000|2022-11-30 06:20:00|94.28|92.98|94.36|93.06|94.38|93.08|94.27|92.97|69
1669789500000|2022-11-30 06:25:00|94.35|93.05|94.32|93.02|94.37|93.07|94.29|92.99|27
1669789800000|2022-11-30 06:30:00|94.31|93.01|94.27|92.97|94.38|93.08|94.26|92.96|37
1669790100000|2022-11-30 06:35:00|94.26|92.96|94.19|92.89|94.27|92.97|94.14|92.84|35
1669790400000|2022-11-30 06:40:00|94.2|92.9|94.16|92.86|94.2|92.9|94.11|92.81|18
1669790700000|2022-11-30 06:45:00|94.15|92.85|93.99|92.69|94.15|92.85|93.99|92.69|31
1669791000000|2022-11-30 06:50:00|93.98|92.68|94.07|92.77|94.09|92.79|93.98|92.68|46
1669791300000|2022-11-30 06:55:00|94.08|92.78|94.16|92.86|94.17|92.87|94.06|92.76|28
1669791600000|2022-11-30 07:00:00|94.17|92.87|94.17|92.87|94.26|92.96|94.15|92.85|22
1669791900000|2022-11-30 07:05:00|94.18|92.88|94.18|92.88|94.19|92.89|94.15|92.85|11
1669792200000|2022-11-30 07:10:00|94.19|92.89|94.26|92.96|94.31|93.01|94.18|92.88|41
1669792500000|2022-11-30 07:15:00|94.27|92.97|94.28|92.98|94.34|93.04|94.27|92.97|28
1669792800000|2022-11-30 07:20:00|94.29|92.99|94.27|92.97|94.29|92.99|94.27|92.97|12
1669793100000|2022-11-30 07:25:00|94.28|92.98|94.36|93.06|94.38|93.08|94.28|92.98|43
1669793400000|2022-11-30 07:30:00|94.37|93.07|94.38|93.08|94.38|93.08|94.35|93.05|37
1669793700000|2022-11-30 07:35:00|94.37|93.07|94.38|93.08|94.43|93.13|94.37|93.07|58
1669794000000|2022-11-30 07:40:00|94.39|93.09|94.38|93.08|94.41|93.11|94.36|93.06|10
1669794300000|2022-11-30 07:45:00|94.35|93.05|94.37|93.07|94.4|93.1|94.35|93.05|20
1669794600000|2022-11-30 07:50:00|94.35|93.05|94.4|93.1|94.42|93.12|94.26|92.96|57
1669794900000|2022-11-30 07:55:00|94.41|93.11|94.3|93|94.43|93.13|94.29|92.99|60
1669795200000|2022-11-30 08:00:00|94.31|93.01|94.41|93.11|94.43|93.13|94.28|92.98|69
1669795500000|2022-11-30 08:05:00|94.4|93.1|94.4|93.1|94.42|93.12|94.38|93.08|86
1669795800000|2022-11-30 08:10:00|94.41|93.11|94.47|93.17|94.47|93.17|94.4|93.1|38
1669796100000|2022-11-30 08:15:00|94.53|93.23|94.4|93.1|94.58|93.28|94.39|93.09|44
1669796400000|2022-11-30 08:20:00|94.39|93.09|94.49|93.19|94.5|93.2|94.38|93.08|32
1669796700000|2022-11-30 08:25:00|94.48|93.18|94.44|93.14|94.48|93.18|94.34|93.04|34
1669797000000|2022-11-30 08:30:00|94.45|93.15|94.37|93.07|94.45|93.15|94.31|93.01|33
1669797300000|2022-11-30 08:35:00|94.38|93.08|94.19|92.89|94.38|93.08|94.18|92.88|50
1669797600000|2022-11-30 08:40:00|94.18|92.88|94.17|92.87|94.28|92.98|94.17|92.87|50
1669797900000|2022-11-30 08:45:00|94.18|92.88|94.27|92.97|94.32|93.02|94.18|92.88|31
1669798200000|2022-11-30 08:50:00|94.28|92.98|94.35|93.05|94.35|93.05|94.28|92.98|127
1669798500000|2022-11-30 08:55:00|94.36|93.06|94.43|93.13|94.43|93.13|94.36|93.06|5
1669798800000|2022-11-30 09:00:00|94.41|93.11|94.43|93.13|94.44|93.14|94.41|93.11|11
1669799100000|2022-11-30 09:05:00|94.44|93.14|94.86|93.56|94.87|93.57|94.39|93.09|38
1669799400000|2022-11-30 09:10:00|94.75|93.45|94.5|93.2|95.28|93.98|94.47|93.17|224
1669799700000|2022-11-30 09:15:00|94.51|93.21|94.58|93.28|94.6|93.3|94.36|93.06|79
1669800000000|2022-11-30 09:20:00|94.59|93.29|94.24|92.94|94.78|93.48|94.23|92.93|129
1669800300000|2022-11-30 09:25:00|94.23|92.93|93.77|92.47|94.24|92.94|93.65|92.35|186
1669800600000|2022-11-30 09:30:00|93.78|92.48|93.97|92.67|94.07|92.77|93.78|92.48|132
1669800900000|2022-11-30 09:35:00|93.98|92.68|94.19|92.89|94.21|92.91|93.98|92.68|80
1669801200000|2022-11-30 09:40:00|94.2|92.9|94.2|92.9|94.21|92.91|94.13|92.83|83
1669801500000|2022-11-30 09:45:00|94.21|92.91|94.21|92.91|94.27|92.97|94.17|92.87|192
1669801800000|2022-11-30 09:50:00|94.2|92.9|94.28|92.98|94.33|93.03|94.2|92.9|57
1669802100000|2022-11-30 09:55:00|94.29|92.99|94.24|92.94|94.29|92.99|94.21|92.91|97
1669802400000|2022-11-30 10:00:00|94.23|92.93|94.13|92.83|94.25|92.95|94.08|92.78|102
1669802700000|2022-11-30 10:05:00|94.14|92.84|94.28|92.98|94.29|92.99|94.14|92.84|149
1669803000000|2022-11-30 10:10:00|94.29|92.99|94.48|93.18|94.48|93.18|94.26|92.96|65
1669803300000|2022-11-30 10:15:00|94.49|93.19|94.49|93.19|94.51|93.21|94.45|93.15|75
1669803600000|2022-11-30 10:20:00|94.51|93.21|94.49|93.19|94.51|93.21|94.48|93.18|39
1669803900000|2022-11-30 10:25:00|94.48|93.18|94.48|93.18|94.51|93.21|94.4|93.1|51
1669804200000|2022-11-30 10:30:00|94.49|93.19|94.5|93.2|94.5|93.2|94.47|93.17|16
1669804500000|2022-11-30 10:35:00|94.51|93.21|94.63|93.33|94.64|93.34|94.5|93.2|41
1669804800000|2022-11-30 10:40:00|94.64|93.34|94.61|93.31|94.65|93.35|94.6|93.3|21
1669805100000|2022-11-30 10:45:00|94.59|93.29|94.52|93.22|94.59|93.29|94.51|93.21|20
1669805400000|2022-11-30 10:50:00|94.53|93.23|94.39|93.09|94.53|93.23|94.39|93.09|23
1669805700000|2022-11-30 10:55:00|94.4|93.1|94.4|93.1|94.42|93.12|94.31|93.01|40
1669806000000|2022-11-30 11:00:00|94.41|93.11|94.57|93.27|94.59|93.29|94.4|93.1|116
1669806300000|2022-11-30 11:05:00|94.56|93.26|94.79|93.49|94.81|93.51|94.56|93.26|100
1669806600000|2022-11-30 11:10:00|94.8|93.5|94.81|93.51|94.84|93.54|94.79|93.49|86
1669806900000|2022-11-30 11:15:00|94.82|93.52|94.82|93.52|94.85|93.55|94.8|93.5|72
1669807200000|2022-11-30 11:20:00|94.83|93.53|94.71|93.41|94.85|93.55|94.71|93.41|79
1669807500000|2022-11-30 11:25:00|94.7|93.4|94.78|93.48|94.78|93.48|94.6|93.3|75
1669807800000|2022-11-30 11:30:00|94.75|93.45|94.79|93.49|94.83|93.53|94.74|93.44|95
1669808100000|2022-11-30 11:35:00|94.84|93.54|94.95|93.65|94.95|93.65|94.8|93.5|84
1669808400000|2022-11-30 11:40:00|94.94|93.64|94.98|93.68|94.99|93.69|94.89|93.59|120
1669808700000|2022-11-30 11:45:00|94.96|93.66|94.82|93.52|95|93.7|94.81|93.51|73
1669809000000|2022-11-30 11:50:00|94.81|93.51|94.91|93.61|94.94|93.64|94.81|93.51|56
1669809300000|2022-11-30 11:55:00|94.88|93.58|95.04|93.74|95.04|93.74|94.88|93.58|48
1669809600000|2022-11-30 12:00:00|95.03|93.73|95|93.7|95.08|93.78|94.91|93.61|53
1669809900000|2022-11-30 12:05:00|94.99|93.69|95.09|93.79|95.11|93.81|94.99|93.69|107
1669810200000|2022-11-30 12:10:00|95.08|93.78|95.09|93.79|95.09|93.79|95.08|93.78|2
1669810500000|2022-11-30 12:15:00|95.08|93.78|95.13|93.83|95.15|93.85|95.03|93.73|25
1669810800000|2022-11-30 12:20:00|95.14|93.84|94.96|93.66|95.14|93.84|94.93|93.63|35
1669811100000|2022-11-30 12:25:00|94.95|93.65|95.03|93.73|95.1|93.8|94.92|93.62|64
1669811400000|2022-11-30 12:30:00|95.05|93.75|95.12|93.82|95.16|93.86|95.05|93.75|30
1669811700000|2022-11-30 12:35:00|95.13|93.83|94.82|93.52|95.15|93.85|94.77|93.47|94
1669812000000|2022-11-30 12:40:00|94.83|93.53|95.01|93.71|95.03|93.73|94.82|93.52|45
1669812300000|2022-11-30 12:45:00|94.97|93.67|94.84|93.54|94.97|93.67|94.83|93.53|35
1669812600000|2022-11-30 12:50:00|94.85|93.55|94.72|93.42|94.85|93.55|94.71|93.41|68
1669812900000|2022-11-30 12:55:00|94.71|93.41|94.44|93.14|94.72|93.42|94.31|93.01|130
1669813200000|2022-11-30 13:00:00|94.43|93.13|94.58|93.28|94.62|93.32|94.38|93.08|160
1669813500000|2022-11-30 13:05:00|94.59|93.29|94.5|93.2|94.61|93.31|94.48|93.18|58
1669813800000|2022-11-30 13:10:00|94.49|93.19|94.64|93.34|94.66|93.36|94.48|93.18|125
1669814100000|2022-11-30 13:15:00|94.66|93.36|94.83|93.53|94.91|93.61|94.63|93.33|287
1669814400000|2022-11-30 13:20:00|94.85|93.55|94.92|93.62|94.95|93.65|94.81|93.51|204
1669814700000|2022-11-30 13:25:00|94.91|93.61|94.94|93.64|94.95|93.65|94.84|93.54|79
1669815000000|2022-11-30 13:30:00|94.95|93.65|94.51|93.21|94.95|93.65|94.39|93.09|241
1669815300000|2022-11-30 13:35:00|94.52|93.22|94.53|93.23|94.63|93.33|94.48|93.18|133
1669815600000|2022-11-30 13:40:00|94.52|93.22|94.59|93.29|94.63|93.33|94.48|93.18|53
1669815900000|2022-11-30 13:45:00|94.6|93.3|94.49|93.19|94.63|93.33|94.47|93.17|88
1669816200000|2022-11-30 13:50:00|94.5|93.2|94.54|93.24|94.54|93.24|94.38|93.08|111
1669816500000|2022-11-30 13:55:00|94.53|93.23|94.53|93.23|94.55|93.25|94.43|93.13|85
1669816800000|2022-11-30 14:00:00|94.54|93.24|94.67|93.37|94.69|93.39|94.53|93.23|64
1669817100000|2022-11-30 14:05:00|94.68|93.38|94.76|93.46|94.78|93.48|94.68|93.38|39
1669817400000|2022-11-30 14:10:00|94.72|93.42|94.73|93.43|94.75|93.45|94.68|93.38|46
1669817700000|2022-11-30 14:15:00|94.74|93.44|94.77|93.47|94.78|93.48|94.7|93.4|45
1669818000000|2022-11-30 14:20:00|94.78|93.48|94.75|93.45|94.79|93.49|94.66|93.36|67
1669818300000|2022-11-30 14:25:00|94.74|93.44|94.72|93.42|94.75|93.45|94.67|93.37|100
1669818600000|2022-11-30 14:30:00|94.73|93.43|94.95|93.65|95.02|93.72|94.68|93.38|150
1669818900000|2022-11-30 14:35:00|94.94|93.64|94.85|93.55|95.03|93.73|94.78|93.48|108
1669819200000|2022-11-30 14:40:00|94.83|93.53|94.98|93.68|95.01|93.71|94.83|93.53|50
1669819500000|2022-11-30 14:45:00|95|93.7|94.98|93.68|95.05|93.75|94.94|93.64|84
1669819800000|2022-11-30 14:50:00|94.99|93.69|95.03|93.73|95.07|93.77|94.98|93.68|34
1669820100000|2022-11-30 14:55:00|95.04|93.74|95.03|93.73|95.06|93.76|95.02|93.72|151
1669820400000|2022-11-30 15:00:00|95.04|93.74|94.74|93.44|95.05|93.75|94.57|93.27|218
1669820700000|2022-11-30 15:05:00|94.75|93.45|94.91|93.61|94.92|93.62|94.74|93.44|77
1669821000000|2022-11-30 15:10:00|94.92|93.62|94.87|93.57|95.02|93.72|94.87|93.57|63
1669821300000|2022-11-30 15:15:00|94.88|93.58|94.78|93.48|94.88|93.58|94.77|93.47|26
1669821600000|2022-11-30 15:20:00|94.77|93.47|94.8|93.5|94.85|93.55|94.7|93.4|130
1669821900000|2022-11-30 15:25:00|94.79|93.49|94.69|93.39|94.79|93.49|94.59|93.29|53
1669822200000|2022-11-30 15:30:00|94.72|93.42|94.75|93.45|94.76|93.46|94.69|93.39|45
1669822500000|2022-11-30 15:35:00|94.8|93.5|94.87|93.57|94.9|93.6|94.8|93.5|41
1669822800000|2022-11-30 15:40:00|94.88|93.58|94.92|93.62|94.95|93.65|94.88|93.58|54
1669823100000|2022-11-30 15:45:00|94.93|93.63|94.92|93.62|94.93|93.63|94.81|93.51|26
1669823400000|2022-11-30 15:50:00|94.93|93.63|94.92|93.62|94.95|93.65|94.91|93.61|30
1669823700000|2022-11-30 15:55:00|94.93|93.63|94.97|93.67|94.98|93.68|94.93|93.63|23
1669824000000|2022-11-30 16:00:00|94.98|93.68|94.56|93.26|94.98|93.68|94.53|93.23|58
1669824300000|2022-11-30 16:05:00|94.58|93.28|94.81|93.51|94.82|93.52|94.58|93.28|131
1669824600000|2022-11-30 16:10:00|94.82|93.52|94.91|93.61|94.98|93.68|94.8|93.5|83
1669824900000|2022-11-30 16:15:00|94.92|93.62|94.77|93.47|94.99|93.69|94.77|93.47|70
1669825200000|2022-11-30 16:20:00|94.78|93.48|94.93|93.63|94.96|93.66|94.77|93.47|36
1669825500000|2022-11-30 16:25:00|94.94|93.64|94.84|93.54|94.95|93.65|94.79|93.49|43
1669825800000|2022-11-30 16:30:00|94.85|93.55|94.8|93.5|94.9|93.6|94.78|93.48|32
1669826100000|2022-11-30 16:35:00|94.83|93.53|94.84|93.54|94.85|93.55|94.77|93.47|31
1669826400000|2022-11-30 16:40:00|94.83|93.53|94.64|93.34|94.97|93.67|94.62|93.32|78
1669826700000|2022-11-30 16:45:00|94.63|93.33|94.6|93.3|94.72|93.42|94.55|93.25|123
1669827000000|2022-11-30 16:50:00|94.59|93.29|94.7|93.4|94.73|93.43|94.58|93.28|42
1669827300000|2022-11-30 16:55:00|94.71|93.41|94.73|93.43|94.75|93.45|94.7|93.4|46
1669827600000|2022-11-30 17:00:00|94.75|93.45|94.61|93.31|94.78|93.48|94.56|93.26|60
1669827900000|2022-11-30 17:05:00|94.62|93.32|94.55|93.25|94.62|93.32|94.51|93.21|139
1669828200000|2022-11-30 17:10:00|94.56|93.26|94.41|93.11|94.57|93.27|94.35|93.05|91
1669828500000|2022-11-30 17:15:00|94.4|93.1|94.41|93.11|94.53|93.23|94.39|93.09|99
1669828800000|2022-11-30 17:20:00|94.4|93.1|93.44|92.14|94.4|93.1|93.07|91.77|288
1669829100000|2022-11-30 17:25:00|93.43|92.13|93.63|92.33|93.69|92.39|93.16|91.86|273
1669829400000|2022-11-30 17:30:00|93.62|92.32|93.61|92.31|93.68|92.38|93.4|92.1|184
1669829700000|2022-11-30 17:35:00|93.59|92.29|93.43|92.13|93.61|92.31|93.36|92.06|180
1669830000000|2022-11-30 17:40:00|93.47|92.17|93.49|92.19|93.6|92.3|93.39|92.09|114
1669830300000|2022-11-30 17:45:00|93.48|92.18|93.63|92.33|93.64|92.34|93.44|92.14|99
1669830600000|2022-11-30 17:50:00|93.64|92.34|93.62|92.32|93.64|92.34|93.49|92.19|85
1669830900000|2022-11-30 17:55:00|93.61|92.31|93.67|92.37|93.73|92.43|93.6|92.3|63
1669831200000|2022-11-30 18:00:00|93.68|92.38|93.56|92.26|93.68|92.38|93.43|92.13|91
1669831500000|2022-11-30 18:05:00|93.55|92.25|93.62|92.32|93.64|92.34|93.34|92.04|106
1669831800000|2022-11-30 18:10:00|93.63|92.33|93.78|92.48|93.78|92.48|93.61|92.31|73
1669832100000|2022-11-30 18:15:00|93.77|92.47|93.62|92.32|93.77|92.47|93.62|92.32|43
1669832400000|2022-11-30 18:20:00|93.63|92.33|93.75|92.45|93.84|92.54|93.62|92.32|100
1669832700000|2022-11-30 18:25:00|93.76|92.46|93.42|92.12|93.76|92.46|93.42|92.12|131
1669833000000|2022-11-30 18:30:00|93.43|92.13|94.2|92.9|94.35|93.05|93.32|92.02|600
1669833300000|2022-11-30 18:35:00|94.19|92.89|94.84|93.54|95.11|93.81|94.18|92.88|403
1669833600000|2022-11-30 18:40:00|94.83|93.53|94.77|93.47|94.92|93.62|94.56|93.26|378
1669833900000|2022-11-30 18:45:00|94.76|93.46|94.85|93.55|94.89|93.59|94.38|93.08|299
1669834200000|2022-11-30 18:50:00|94.86|93.56|94.81|93.51|94.92|93.62|94.67|93.37|222
1669834500000|2022-11-30 18:55:00|94.83|93.53|94.77|93.47|94.92|93.62|94.69|93.39|163
1669834800000|2022-11-30 19:00:00|94.76|93.46|95.29|93.99|95.33|94.03|94.76|93.46|338
1669835100000|2022-11-30 19:05:00|95.3|94|95.22|93.92|95.31|94.01|95.06|93.76|237
1669835400000|2022-11-30 19:10:00|95.2|93.9|95.54|94.24|95.57|94.27|95.17|93.87|265
1669835700000|2022-11-30 19:15:00|95.55|94.25|95.61|94.31|95.63|94.33|95.26|93.96|329
1669836000000|2022-11-30 19:20:00|95.6|94.3|95.49|94.19|95.71|94.41|95.43|94.13|256
1669836300000|2022-11-30 19:25:00|95.5|94.2|95.49|94.19|95.54|94.24|95.32|94.02|213
1669836600000|2022-11-30 19:30:00|95.5|94.2|95.14|93.84|95.52|94.22|94.99|93.69|167
1669836900000|2022-11-30 19:35:00|95.13|93.83|94.9|93.6|95.16|93.86|94.87|93.57|115
1669837200000|2022-11-30 19:40:00|94.89|93.59|94.88|93.58|94.97|93.67|94.85|93.55|94
1669837500000|2022-11-30 19:45:00|94.89|93.59|95.01|93.71|95.07|93.77|94.88|93.58|141
1669837800000|2022-11-30 19:50:00|95|93.7|95.01|93.71|95.03|93.73|95|93.7|124
1669838100000|2022-11-30 19:55:00|95.02|93.72|95|93.7|95.02|93.72|94.93|93.63|85
1669838400000|2022-11-30 20:00:00|95.01|93.71|94.84|93.54|95.02|93.72|94.8|93.5|81
1669838700000|2022-11-30 20:05:00|94.85|93.55|94.99|93.69|95|93.7|94.85|93.55|77
1669839000000|2022-11-30 20:10:00|95|93.7|94.93|93.63|95.01|93.71|94.92|93.62|23
1669839300000|2022-11-30 20:15:00|94.92|93.62|94.98|93.68|95|93.7|94.92|93.62|44
1669839600000|2022-11-30 20:20:00|94.99|93.69|95.03|93.73|95.06|93.76|94.98|93.68|61
1669839900000|2022-11-30 20:25:00|95.04|93.74|94.97|93.67|95.12|93.82|94.97|93.67|42
1669840200000|2022-11-30 20:30:00|94.98|93.68|95.02|93.72|95.03|93.73|94.94|93.64|81
1669840500000|2022-11-30 20:35:00|95.03|93.73|95.07|93.77|95.11|93.81|95.02|93.72|29
1669840800000|2022-11-30 20:40:00|95.08|93.78|95|93.7|95.08|93.78|94.98|93.68|9
1669841100000|2022-11-30 20:45:00|95.03|93.73|95.01|93.71|95.05|93.75|94.98|93.68|55
1669841400000|2022-11-30 20:50:00|94.99|93.69|94.98|93.68|95.01|93.71|94.97|93.67|27
1669841700000|2022-11-30 20:55:00|94.99|93.69|95.12|93.82|95.13|93.83|94.98|93.68|100
1669842000000|2022-11-30 21:00:00|95.13|93.83|95.09|93.79|95.17|93.87|94.97|93.67|101
1669842300000|2022-11-30 21:05:00|95.08|93.78|95.07|93.77|95.19|93.89|95.06|93.76|85
1669842600000|2022-11-30 21:10:00|95.08|93.78|95.08|93.78|95.1|93.8|94.96|93.66|58
1669842900000|2022-11-30 21:15:00|95.09|93.79|95.1|93.8|95.18|93.88|95.06|93.76|49
1669843200000|2022-11-30 21:20:00|95.15|93.85|95.1|93.8|95.19|93.89|95.08|93.78|62
1669843500000|2022-11-30 21:25:00|95.11|93.81|95.19|93.89|95.2|93.9|95.1|93.8|36
1669843800000|2022-11-30 21:30:00|95.18|93.88|95.27|93.97|95.28|93.98|95.1|93.8|78
1669844100000|2022-11-30 21:35:00|95.28|93.98|95.33|94.03|95.36|94.06|95.26|93.96|74
1669844400000|2022-11-30 21:40:00|95.34|94.04|95.33|94.03|95.34|94.04|95.27|93.97|42
1669844700000|2022-11-30 21:45:00|95.34|94.04|95.23|93.93|95.34|94.04|95.2|93.9|59
1669845000000|2022-11-30 21:50:00|95.22|93.92|95.23|93.93|95.25|93.95|95.22|93.92|16
1669845300000|2022-11-30 21:55:00|95.24|93.94|95.29|93.99|95.34|94.04|95.23|93.93|40
1669845600000|2022-11-30 22:00:00|95.3|94|95.33|94.03|95.35|94.05|95.26|93.96|44
1669845900000|2022-11-30 22:05:00|95.34|94.04|95.23|93.93|95.38|94.08|95.22|93.92|45
1669846200000|2022-11-30 22:10:00|95.22|93.92|95.18|93.88|95.24|93.94|95.12|93.82|74
1669846500000|2022-11-30 22:15:00|95.19|93.89|95.26|93.96|95.32|94.02|95.18|93.88|52
1669846800000|2022-11-30 22:20:00|95.27|93.97|95.28|93.98|95.28|93.98|95.26|93.96|24
1669847100000|2022-11-30 22:25:00|95.27|93.97|95.37|94.07|95.37|94.07|95.27|93.97|47
1669847400000|2022-11-30 22:30:00|95.36|94.06|95.34|94.04|95.37|94.07|95.27|93.97|26
1669847700000|2022-11-30 22:35:00|95.33|94.03|95.2|93.9|95.33|94.03|95.16|93.86|19
1669848000000|2022-11-30 22:40:00|95.18|93.88|95.29|93.99|95.32|94.02|95.18|93.88|75
1669848300000|2022-11-30 22:45:00|95.28|93.98|95.34|94.04|95.38|94.08|95.27|93.97|84
1669848600000|2022-11-30 22:50:00|95.33|94.03|95.36|94.06|95.36|94.06|95.32|94.02|174
1669848900000|2022-11-30 22:55:00|95.35|94.05|95.63|94.33|95.69|94.39|95.33|94.03|170
1669849200000|2022-11-30 23:00:00|95.65|94.35|95.56|94.26|95.7|94.4|95.42|94.12|189
1669849500000|2022-11-30 23:05:00|95.57|94.27|95.44|94.14|95.64|94.34|95.3|94|230
1669849800000|2022-11-30 23:10:00|95.45|94.15|95.64|94.34|95.66|94.36|95.41|94.11|184
1669850100000|2022-11-30 23:15:00|95.65|94.35|95.64|94.34|95.71|94.41|95.51|94.21|138
1669850400000|2022-11-30 23:20:00|95.63|94.33|95.81|94.51|95.84|94.54|95.58|94.28|98
1669850700000|2022-11-30 23:25:00|95.84|94.54|95.82|94.52|96.14|94.84|95.81|94.51|112
1669851000000|2022-11-30 23:30:00|95.8|94.5|95.5|94.2|95.86|94.56|95.5|94.2|117
1669851300000|2022-11-30 23:35:00|95.52|94.22|95.75|94.45|95.77|94.47|95.5|94.2|158
1669851600000|2022-11-30 23:40:00|95.76|94.46|95.85|94.55|95.85|94.55|95.63|94.33|123
1669851900000|2022-11-30 23:45:00|95.86|94.56|95.83|94.53|95.88|94.58|95.8|94.5|56
1669852200000|2022-11-30 23:50:00|95.82|94.52|95.67|94.37|95.86|94.56|95.6|94.3|175
1669852500000|2022-11-30 23:55:00|95.69|94.39|95.67|94.37|95.8|94.5|95.59|94.29|68
1669852800000|2022-12-01 00:00:00|95.68|94.38|95.79|94.49|95.85|94.55|95.67|94.37|108
1669853100000|2022-12-01 00:05:00|95.78|94.48|95.71|94.41|95.79|94.49|95.51|94.21|147
1669853400000|2022-12-01 00:10:00|95.72|94.42|95.58|94.28|95.78|94.48|95.55|94.25|79
1669853700000|2022-12-01 00:15:00|95.57|94.27|95.5|94.2|95.81|94.51|95.5|94.2|205
1669854000000|2022-12-01 00:20:00|95.49|94.19|95.51|94.21|95.73|94.43|95.49|94.19|160
1669854300000|2022-12-01 00:25:00|95.53|94.23|95.4|94.1|95.55|94.25|95.36|94.06|169
1669854600000|2022-12-01 00:30:00|95.41|94.11|95.28|93.98|95.46|94.16|95.2|93.9|158
1669854900000|2022-12-01 00:35:00|95.27|93.97|95.21|93.91|95.3|94|95.1|93.8|96
1669855200000|2022-12-01 00:40:00|95.2|93.9|95.08|93.78|95.2|93.9|94.99|93.69|176
1669855500000|2022-12-01 00:45:00|95.06|93.76|95.19|93.89|95.3|94|95.01|93.71|143
1669855800000|2022-12-01 00:50:00|95.2|93.9|95.09|93.79|95.22|93.92|94.94|93.64|190
1669856100000|2022-12-01 00:55:00|95.1|93.8|95.32|94.02|95.34|94.04|95.05|93.75|167
1669856400000|2022-12-01 01:00:00|95.31|94.01|95.29|93.99|95.31|94.01|95.2|93.9|236
1669856700000|2022-12-01 01:05:00|95.28|93.98|95.19|93.89|95.34|94.04|95.1|93.8|140
1669857000000|2022-12-01 01:10:00|95.12|93.82|95.15|93.85|95.15|93.85|94.99|93.69|144
1669857300000|2022-12-01 01:15:00|95.16|93.86|95.11|93.81|95.28|93.98|95.09|93.79|99
1669857600000|2022-12-01 01:20:00|95.12|93.82|95.17|93.87|95.21|93.91|95.09|93.79|41
1669857900000|2022-12-01 01:25:00|95.18|93.88|94.95|93.65|95.18|93.88|94.92|93.62|138
1669858200000|2022-12-01 01:30:00|94.98|93.68|95|93.7|95.01|93.71|94.9|93.6|85
1669858500000|2022-12-01 01:35:00|95.01|93.71|95|93.7|95.09|93.79|94.99|93.69|59
1669858800000|2022-12-01 01:40:00|95.01|93.71|94.99|93.69|95.04|93.74|94.98|93.68|44
1669859100000|2022-12-01 01:45:00|95|93.7|95.08|93.78|95.09|93.79|94.99|93.69|29
1669859400000|2022-12-01 01:50:00|95.09|93.79|95.09|93.79|95.1|93.8|95.06|93.76|19
1669859700000|2022-12-01 01:55:00|95.1|93.8|94.95|93.65|95.1|93.8|94.94|93.64|96
1669860000000|2022-12-01 02:00:00|94.96|93.66|95.02|93.72|95.05|93.75|94.95|93.65|81
1669860300000|2022-12-01 02:05:00|95.03|93.73|95.05|93.75|95.13|93.83|94.97|93.67|110
1669860600000|2022-12-01 02:10:00|95.06|93.76|95.05|93.75|95.07|93.77|95.04|93.74|40
1669860900000|2022-12-01 02:15:00|95.06|93.76|95|93.7|95.06|93.76|94.94|93.64|88
1669861200000|2022-12-01 02:20:00|95.01|93.71|94.78|93.48|95.01|93.71|94.78|93.48|80
1669861500000|2022-12-01 02:25:00|94.79|93.49|94.83|93.53|94.83|93.53|94.71|93.41|73
1669861800000|2022-12-01 02:30:00|94.84|93.54|94.81|93.51|94.86|93.56|94.69|93.39|74
1669862100000|2022-12-01 02:35:00|94.83|93.53|94.75|93.45|94.86|93.56|94.72|93.42|54
1669862400000|2022-12-01 02:40:00|94.76|93.46|94.76|93.46|94.78|93.48|94.73|93.43|49
1669862700000|2022-12-01 02:45:00|94.78|93.48|94.88|93.58|94.91|93.61|94.74|93.44|68
1669863000000|2022-12-01 02:50:00|94.87|93.57|94.89|93.59|94.95|93.65|94.85|93.55|65
1669863300000|2022-12-01 02:55:00|94.88|93.58|94.98|93.68|94.98|93.68|94.86|93.56|66
1669863600000|2022-12-01 03:00:00|94.99|93.69|95.04|93.74|95.12|93.82|94.92|93.62|98
1669863900000|2022-12-01 03:05:00|95.03|93.73|95.21|93.91|95.22|93.92|95.03|93.73|118
1669864200000|2022-12-01 03:10:00|95.22|93.92|95.14|93.84|95.25|93.95|95.12|93.82|113
1669864500000|2022-12-01 03:15:00|95.15|93.85|95.23|93.93|95.25|93.95|95.13|93.83|106
1669864800000|2022-12-01 03:20:00|95.25|93.95|95.08|93.78|95.28|93.98|95.08|93.78|68
1669865100000|2022-12-01 03:25:00|95.09|93.79|95.08|93.78|95.1|93.8|95.07|93.77|16
1669865400000|2022-12-01 03:30:00|95.09|93.79|95.13|93.83|95.16|93.86|95.08|93.78|91
1669865700000|2022-12-01 03:35:00|95.14|93.84|95.1|93.8|95.17|93.87|95.08|93.78|42
1669866000000|2022-12-01 03:40:00|95.11|93.81|95.08|93.78|95.11|93.81|95.08|93.78|23
1669866300000|2022-12-01 03:45:00|95.09|93.79|95.08|93.78|95.11|93.81|95.08|93.78|61
1669866600000|2022-12-01 03:50:00|95.09|93.79|95.19|93.89|95.23|93.93|95.08|93.78|79
1669866900000|2022-12-01 03:55:00|95.18|93.88|95.08|93.78|95.18|93.88|95.08|93.78|12
1669867200000|2022-12-01 04:00:00|95.07|93.77|94.99|93.69|95.09|93.79|94.8|93.5|133
1669867500000|2022-12-01 04:05:00|95|93.7|95.06|93.76|95.1|93.8|95|93.7|39
1669867800000|2022-12-01 04:10:00|95.05|93.75|95.09|93.79|95.12|93.82|95.05|93.75|64
1669868100000|2022-12-01 04:15:00|95.1|93.8|95.05|93.75|95.11|93.81|94.99|93.69|94
1669868400000|2022-12-01 04:20:00|95.06|93.76|94.99|93.69|95.07|93.77|94.99|93.69|90
1669868700000|2022-12-01 04:25:00|95.01|93.71|94.99|93.69|95.01|93.71|94.97|93.67|32
1669869000000|2022-12-01 04:30:00|95|93.7|94.99|93.69|95.02|93.72|94.95|93.65|87
1669869300000|2022-12-01 04:35:00|94.98|93.68|94.89|93.59|95.01|93.71|94.88|93.58|72
1669869600000|2022-12-01 04:40:00|94.88|93.58|94.89|93.59|94.91|93.61|94.88|93.58|47
1669869900000|2022-12-01 04:45:00|94.9|93.6|94.89|93.59|94.9|93.6|94.86|93.56|11
1669870200000|2022-12-01 04:50:00|94.88|93.58|94.99|93.69|95.06|93.76|94.85|93.55|52
1669870500000|2022-12-01 04:55:00|95|93.7|94.89|93.59|95|93.7|94.81|93.51|43
1669870800000|2022-12-01 05:00:00|94.9|93.6|94.89|93.59|94.9|93.6|94.88|93.58|4
1669871100000|2022-12-01 05:05:00|94.9|93.6|94.87|93.57|94.9|93.6|94.87|93.57|24
1669871400000|2022-12-01 05:10:00|94.88|93.58|94.99|93.69|95|93.7|94.85|93.55|66
1669871700000|2022-12-01 05:15:00|95|93.7|94.9|93.6|95.02|93.72|94.88|93.58|82
1669872000000|2022-12-01 05:20:00|94.91|93.61|94.89|93.59|94.91|93.61|94.88|93.58|38
1669872300000|2022-12-01 05:25:00|94.9|93.6|94.91|93.61|94.91|93.61|94.8|93.5|81
1669872600000|2022-12-01 05:30:00|94.92|93.62|94.64|93.34|94.93|93.63|94.64|93.34|124
1669872900000|2022-12-01 05:35:00|94.65|93.35|94.55|93.25|94.74|93.44|94.51|93.21|163
1669873200000|2022-12-01 05:40:00|94.56|93.26|94.56|93.26|94.65|93.35|94.52|93.22|52
1669873500000|2022-12-01 05:45:00|94.55|93.25|94.59|93.29|94.6|93.3|94.4|93.1|86
1669873800000|2022-12-01 05:50:00|94.61|93.31|94.58|93.28|94.65|93.35|94.55|93.25|43
1669874100000|2022-12-01 05:55:00|94.59|93.29|94.6|93.3|94.69|93.39|94.58|93.28|57
1669874400000|2022-12-01 06:00:00|94.65|93.35|94.6|93.3|94.66|93.36|94.59|93.29|41
1669874700000|2022-12-01 06:05:00|94.62|93.32|94.79|93.49|94.8|93.5|94.62|93.32|31
1669875000000|2022-12-01 06:10:00|94.8|93.5|94.81|93.51|94.82|93.52|94.78|93.48|19
1669875300000|2022-12-01 06:15:00|94.82|93.52|94.73|93.43|94.82|93.52|94.72|93.42|53
1669875600000|2022-12-01 06:20:00|94.74|93.44|94.74|93.44|94.77|93.47|94.74|93.44|11
1669875900000|2022-12-01 06:25:00|94.75|93.45|94.74|93.44|94.82|93.52|94.73|93.43|60
1669876200000|2022-12-01 06:30:00|94.73|93.43|94.79|93.49|94.79|93.49|94.73|93.43|103
1669876500000|2022-12-01 06:35:00|94.8|93.5|94.77|93.47|94.8|93.5|94.71|93.41|44
1669876800000|2022-12-01 06:40:00|94.75|93.45|94.74|93.44|94.84|93.54|94.73|93.43|72
1669877100000|2022-12-01 06:45:00|94.75|93.45|94.74|93.44|94.76|93.46|94.68|93.38|40
1669877400000|2022-12-01 06:50:00|94.75|93.45|94.74|93.44|94.76|93.46|94.73|93.43|50
1669877700000|2022-12-01 06:55:00|94.73|93.43|94.73|93.43|94.75|93.45|94.72|93.42|13
1669878000000|2022-12-01 07:00:00|94.74|93.44|94.73|93.43|94.74|93.44|94.72|93.42|22
1669878300000|2022-12-01 07:05:00|94.72|93.42|94.74|93.44|94.76|93.46|94.72|93.42|17
1669878600000|2022-12-01 07:10:00|94.72|93.42|94.65|93.35|94.73|93.43|94.62|93.32|135
1669878900000|2022-12-01 07:15:00|94.66|93.36|94.65|93.35|94.66|93.36|94.64|93.34|30
1669879200000|2022-12-01 07:20:00|94.64|93.34|94.61|93.31|94.66|93.36|94.61|93.31|63
1669879500000|2022-12-01 07:25:00|94.62|93.32|94.63|93.33|94.63|93.33|94.62|93.32|14
1669879800000|2022-12-01 07:30:00|94.62|93.32|94.62|93.32|94.64|93.34|94.61|93.31|102
1669880100000|2022-12-01 07:35:00|94.63|93.33|94.62|93.32|94.64|93.34|94.62|93.32|38
1669880400000|2022-12-01 07:40:00|94.63|93.33|94.72|93.42|94.73|93.43|94.62|93.32|27
1669880700000|2022-12-01 07:45:00|94.73|93.43|94.74|93.44|94.74|93.44|94.72|93.42|7
1669881000000|2022-12-01 07:50:00|94.75|93.45|94.57|93.27|94.75|93.45|94.55|93.25|83
1669881300000|2022-12-01 07:55:00|94.58|93.28|94.47|93.17|94.68|93.38|94.47|93.17|58
1669881600000|2022-12-01 08:00:00|94.48|93.18|94.54|93.24|94.59|93.29|94.46|93.16|90
1669881900000|2022-12-01 08:05:00|94.55|93.25|94.47|93.17|94.63|93.33|94.47|93.17|85
1669882200000|2022-12-01 08:10:00|94.48|93.18|94.58|93.28|94.58|93.28|94.47|93.17|22
1669882500000|2022-12-01 08:15:00|94.57|93.27|94.58|93.28|94.61|93.31|94.57|93.27|30
1669882800000|2022-12-01 08:20:00|94.59|93.29|94.48|93.18|94.59|93.29|94.48|93.18|30
1669883100000|2022-12-01 08:25:00|94.49|93.19|94.47|93.17|94.49|93.19|94.47|93.17|5
1669883400000|2022-12-01 08:30:00|94.48|93.18|94.48|93.18|94.51|93.21|94.45|93.15|26
1669883700000|2022-12-01 08:35:00|94.47|93.17|94.5|93.2|94.5|93.2|94.46|93.16|53
1669884000000|2022-12-01 08:40:00|94.49|93.19|94.52|93.22|94.54|93.24|94.48|93.18|41
1669884300000|2022-12-01 08:45:00|94.54|93.24|94.62|93.32|94.63|93.33|94.52|93.22|63
1669884600000|2022-12-01 08:50:00|94.61|93.31|94.63|93.33|94.67|93.37|94.61|93.31|78
1669884900000|2022-12-01 08:55:00|94.62|93.32|94.5|93.2|94.62|93.32|94.49|93.19|36
1669885200000|2022-12-01 09:00:00|94.49|93.19|94.47|93.17|94.52|93.22|94.47|93.17|59
1669885500000|2022-12-01 09:05:00|94.46|93.16|94.38|93.08|94.47|93.17|94.38|93.08|24
1669885800000|2022-12-01 09:10:00|94.37|93.07|94.37|93.07|94.41|93.11|94.37|93.07|12
1669886100000|2022-12-01 09:15:00|94.38|93.08|94.42|93.12|94.52|93.22|94.37|93.07|48
1669886400000|2022-12-01 09:20:00|94.41|93.11|94.33|93.03|94.41|93.11|94.33|93.03|18
1669886700000|2022-12-01 09:25:00|94.34|93.04|94.17|92.87|94.35|93.05|94.16|92.86|24
1669887000000|2022-12-01 09:30:00|94.18|92.88|94.22|92.92|94.22|92.92|94.1|92.8|74
1669887300000|2022-12-01 09:35:00|94.21|92.91|94.21|92.91|94.23|92.93|94.18|92.88|90
1669887600000|2022-12-01 09:40:00|94.22|92.92|94.37|93.07|94.4|93.1|94.21|92.91|61
1669887900000|2022-12-01 09:45:00|94.38|93.08|94.47|93.17|94.51|93.21|94.37|93.07|76
1669888200000|2022-12-01 09:50:00|94.48|93.18|94.51|93.21|94.56|93.26|94.48|93.18|43
1669888500000|2022-12-01 09:55:00|94.53|93.23|94.51|93.21|94.56|93.26|94.51|93.21|16
1669888800000|2022-12-01 10:00:00|94.44|93.14|94.44|93.14|94.44|93.14|94.36|93.06|43
1669889100000|2022-12-01 10:05:00|94.45|93.15|94.44|93.14|94.45|93.15|94.42|93.12|28
1669889400000|2022-12-01 10:10:00|94.43|93.13|94.48|93.18|94.52|93.22|94.43|93.13|23
1669889700000|2022-12-01 10:15:00|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|4
1669890000000|2022-12-01 10:20:00|94.45|93.15|94.23|92.93|94.47|93.17|94.23|92.93|58
1669890300000|2022-12-01 10:25:00|94.24|92.94|94.32|93.02|94.35|93.05|94.23|92.93|70
1669890600000|2022-12-01 10:30:00|94.33|93.03|94.33|93.03|94.42|93.12|94.32|93.02|74
1669890900000|2022-12-01 10:35:00|94.32|93.02|94.24|92.94|94.35|93.05|94.24|92.94|50
1669891200000|2022-12-01 10:40:00|94.28|92.98|94.31|93.01|94.32|93.02|94.24|92.94|35
1669891500000|2022-12-01 10:45:00|94.3|93|94.31|93.01|94.32|93.02|94.3|93|6
1669891800000|2022-12-01 10:50:00|94.32|93.02|94.32|93.02|94.33|93.03|94.3|93|69
1669892100000|2022-12-01 10:55:00|94.31|93.01|94.25|92.95|94.34|93.04|94.23|92.93|56
1669892400000|2022-12-01 11:00:00|94.26|92.96|94.15|92.85|94.32|93.02|94.1|92.8|111
1669892700000|2022-12-01 11:05:00|94.16|92.86|94.13|92.83|94.22|92.92|94.12|92.82|66
1669893000000|2022-12-01 11:10:00|94.14|92.84|94.04|92.74|94.15|92.85|94|92.7|60
1669893300000|2022-12-01 11:15:00|94.05|92.75|94.1|92.8|94.11|92.81|94.03|92.73|34
1669893600000|2022-12-01 11:20:00|94.11|92.81|94.03|92.73|94.11|92.81|94.02|92.72|53
1669893900000|2022-12-01 11:25:00|94.02|92.72|93.97|92.67|94.03|92.73|93.9|92.6|153
1669894200000|2022-12-01 11:30:00|94.02|92.72|93.98|92.68|94.03|92.73|93.97|92.67|34
1669894500000|2022-12-01 11:35:00|93.99|92.69|94.09|92.79|94.09|92.79|93.98|92.68|77
1669894800000|2022-12-01 11:40:00|94.08|92.78|94.21|92.91|94.22|92.92|94.05|92.75|74
1669895100000|2022-12-01 11:45:00|94.22|92.92|94.31|93.01|94.37|93.07|94.17|92.87|84
1669895400000|2022-12-01 11:50:00|94.28|92.98|94.4|93.1|94.4|93.1|94.27|92.97|91
1669895700000|2022-12-01 11:55:00|94.41|93.11|94.45|93.15|94.46|93.16|94.41|93.11|21
1669896000000|2022-12-01 12:00:00|94.46|93.16|94.5|93.2|94.59|93.29|94.45|93.15|65
1669896300000|2022-12-01 12:05:00|94.52|93.22|94.5|93.2|94.53|93.23|94.48|93.18|37
1669896600000|2022-12-01 12:10:00|94.49|93.19|94.58|93.28|94.61|93.31|94.49|93.19|30
1669896900000|2022-12-01 12:15:00|94.59|93.29|94.62|93.32|94.65|93.35|94.58|93.28|54
1669897200000|2022-12-01 12:20:00|94.63|93.33|94.62|93.32|94.63|93.33|94.61|93.31|20
1669897500000|2022-12-01 12:25:00|94.61|93.31|94.44|93.14|94.61|93.31|94.37|93.07|59
1669897800000|2022-12-01 12:30:00|94.43|93.13|94.53|93.23|94.55|93.25|94.43|93.13|58
1669898100000|2022-12-01 12:35:00|94.54|93.24|94.66|93.36|94.67|93.37|94.52|93.22|83
1669898400000|2022-12-01 12:40:00|94.67|93.37|94.87|93.57|94.88|93.58|94.66|93.36|63
1669898700000|2022-12-01 12:45:00|94.88|93.58|94.85|93.55|94.88|93.58|94.7|93.4|52
1669899000000|2022-12-01 12:50:00|94.83|93.53|94.85|93.55|94.88|93.58|94.83|93.53|43
1669899300000|2022-12-01 12:55:00|94.88|93.58|94.88|93.58|94.89|93.59|94.88|93.58|3
1669899600000|2022-12-01 13:00:00|94.87|93.57|94.87|93.57|94.88|93.58|94.8|93.5|30
1669899900000|2022-12-01 13:05:00|94.89|93.59|94.99|93.69|94.99|93.69|94.89|93.59|66
1669900200000|2022-12-01 13:10:00|94.98|93.68|94.91|93.61|94.99|93.69|94.89|93.59|53
1669900500000|2022-12-01 13:15:00|94.93|93.63|94.89|93.59|94.95|93.65|94.89|93.59|14
1669900800000|2022-12-01 13:20:00|94.8|93.5|94.71|93.41|94.88|93.58|94.69|93.39|53
1669901100000|2022-12-01 13:25:00|94.7|93.4|94.6|93.3|94.77|93.47|94.6|93.3|89
1669901400000|2022-12-01 13:30:00|94.59|93.29|95.05|93.75|95.05|93.75|94.37|93.07|365
1669901700000|2022-12-01 13:35:00|95.04|93.74|94.83|93.53|95.05|93.75|94.64|93.34|337
1669902000000|2022-12-01 13:40:00|94.82|93.52|94.65|93.35|94.84|93.54|94.62|93.32|197
1669902300000|2022-12-01 13:45:00|94.66|93.36|93.73|92.43|94.66|93.36|93.73|92.43|360
1669902600000|2022-12-01 13:50:00|93.72|92.42|94.08|92.78|94.08|92.78|93.6|92.3|280
1669902900000|2022-12-01 13:55:00|94.06|92.76|94.3|93|94.39|93.09|94.01|92.71|116
1669903200000|2022-12-01 14:00:00|94.24|92.94|94.11|92.81|94.24|92.94|93.98|92.68|83
1669903500000|2022-12-01 14:05:00|94.1|92.8|94.34|93.04|94.36|93.06|94.09|92.79|186
1669903800000|2022-12-01 14:10:00|94.35|93.05|94.22|92.92|94.46|93.16|94.18|92.88|127
1669904100000|2022-12-01 14:15:00|94.21|92.91|93.91|92.61|94.22|92.92|93.9|92.6|135
1669904400000|2022-12-01 14:20:00|93.9|92.6|93.9|92.6|94.04|92.74|93.78|92.48|154
1669904700000|2022-12-01 14:25:00|93.91|92.61|93.74|92.44|93.94|92.64|93.7|92.4|185
1669905000000|2022-12-01 14:30:00|93.73|92.43|94.01|92.71|94.07|92.77|93.7|92.4|159
1669905300000|2022-12-01 14:35:00|94.03|92.73|94.01|92.71|94.11|92.81|93.99|92.69|153
1669905600000|2022-12-01 14:40:00|94.02|92.72|93.89|92.59|94.04|92.74|93.89|92.59|154
1669905900000|2022-12-01 14:45:00|93.9|92.6|94.19|92.89|94.21|92.91|93.89|92.59|133
1669906200000|2022-12-01 14:50:00|94.18|92.88|94.34|93.04|94.34|93.04|94.18|92.88|88
1669906500000|2022-12-01 14:55:00|94.33|93.03|94.27|92.97|94.45|93.15|94.24|92.94|175
1669906800000|2022-12-01 15:00:00|94.25|92.95|94.07|92.77|94.44|93.14|94|92.7|296
1669907100000|2022-12-01 15:05:00|94.06|92.76|93.88|92.58|94.1|92.8|93.8|92.5|161
1669907400000|2022-12-01 15:10:00|93.89|92.59|93.22|91.92|93.89|92.59|93.13|91.83|262
1669907700000|2022-12-01 15:15:00|93.21|91.91|93.12|91.82|93.48|92.18|92.91|91.61|313
1669908000000|2022-12-01 15:20:00|93.11|91.81|93.2|91.9|93.22|91.92|92.91|91.61|295
1669908300000|2022-12-01 15:25:00|93.19|91.89|93.3|92|93.4|92.1|93.08|91.78|198
1669908600000|2022-12-01 15:30:00|93.31|92.01|93.39|92.09|93.48|92.18|93.04|91.74|360
1669908900000|2022-12-01 15:35:00|93.42|92.12|93.43|92.13|93.47|92.17|93.28|91.98|208
1669909200000|2022-12-01 15:40:00|93.45|92.15|93.35|92.05|93.46|92.16|93.27|91.97|222
1669909500000|2022-12-01 15:45:00|93.34|92.04|93.46|92.16|93.5|92.2|93.31|92.01|229
1669909800000|2022-12-01 15:50:00|93.47|92.17|93.53|92.23|93.57|92.27|93.44|92.14|250
1669910100000|2022-12-01 15:55:00|93.52|92.22|93.55|92.25|93.56|92.26|93.4|92.1|211
1669910400000|2022-12-01 16:00:00|93.56|92.26|93.73|92.43|93.75|92.45|93.49|92.19|239
1669910700000|2022-12-01 16:05:00|93.72|92.42|93.68|92.38|93.77|92.47|93.58|92.28|137
1669911000000|2022-12-01 16:10:00|93.67|92.37|93.49|92.19|93.76|92.46|93.48|92.18|117
1669911300000|2022-12-01 16:15:00|93.48|92.18|93.45|92.15|93.49|92.19|93.27|91.97|96
1669911600000|2022-12-01 16:20:00|93.46|92.16|93.52|92.22|93.62|92.32|93.46|92.16|78
1669911900000|2022-12-01 16:25:00|93.5|92.2|93.59|92.29|93.66|92.36|93.48|92.18|95
1669912200000|2022-12-01 16:30:00|93.57|92.27|93.69|92.39|93.69|92.39|93.49|92.19|94
1669912500000|2022-12-01 16:35:00|93.7|92.4|93.8|92.5|93.8|92.5|93.7|92.4|75
1669912800000|2022-12-01 16:40:00|93.78|92.48|93.81|92.51|93.84|92.54|93.76|92.46|74
1669913100000|2022-12-01 16:45:00|93.82|92.52|93.88|92.58|93.9|92.6|93.8|92.5|55
1669913400000|2022-12-01 16:50:00|93.87|92.57|93.87|92.57|93.89|92.59|93.77|92.47|135
1669913700000|2022-12-01 16:55:00|93.88|92.58|93.87|92.57|93.91|92.61|93.86|92.56|56
1669914000000|2022-12-01 17:00:00|93.88|92.58|93.76|92.46|93.88|92.58|93.68|92.38|70
1669914300000|2022-12-01 17:05:00|93.77|92.47|93.56|92.26|93.77|92.47|93.47|92.17|73
1669914600000|2022-12-01 17:10:00|93.55|92.25|93.58|92.28|93.69|92.39|93.55|92.25|86
1669914900000|2022-12-01 17:15:00|93.55|92.25|93.49|92.19|93.55|92.25|93.47|92.17|102
1669915200000|2022-12-01 17:20:00|93.5|92.2|93.69|92.39|93.73|92.43|93.44|92.14|103
1669915500000|2022-12-01 17:25:00|93.7|92.4|93.78|92.48|93.78|92.48|93.67|92.37|50
1669915800000|2022-12-01 17:30:00|93.77|92.47|93.83|92.53|93.84|92.54|93.74|92.44|45
1669916100000|2022-12-01 17:35:00|93.84|92.54|93.83|92.53|93.84|92.54|93.79|92.49|21
1669916400000|2022-12-01 17:40:00|93.82|92.52|93.83|92.53|93.84|92.54|93.81|92.51|26
1669916700000|2022-12-01 17:45:00|93.84|92.54|93.83|92.53|93.84|92.54|93.8|92.5|74
1669917000000|2022-12-01 17:50:00|93.82|92.52|93.87|92.57|93.94|92.64|93.81|92.51|89
1669917300000|2022-12-01 17:55:00|93.88|92.58|93.98|92.68|93.98|92.68|93.88|92.58|102
1669917600000|2022-12-01 18:00:00|94|92.7|93.99|92.69|94.04|92.74|93.96|92.66|14
1669917900000|2022-12-01 18:05:00|94.03|92.73|94.07|92.77|94.08|92.78|94.03|92.73|29
1669918200000|2022-12-01 18:10:00|94.06|92.76|94.07|92.77|94.09|92.79|94.06|92.76|20
1669918500000|2022-12-01 18:15:00|94.05|92.75|93.98|92.68|94.07|92.77|93.96|92.66|18
1669918800000|2022-12-01 18:20:00|93.96|92.66|94|92.7|94.04|92.74|93.96|92.66|41
1669919100000|2022-12-01 18:25:00|93.99|92.69|94|92.7|94|92.7|93.98|92.68|10
1669919400000|2022-12-01 18:30:00|93.99|92.69|93.95|92.65|93.99|92.69|93.94|92.64|8
1669919700000|2022-12-01 18:35:00|93.94|92.64|93.82|92.52|93.95|92.65|93.8|92.5|57
1669920000000|2022-12-01 18:40:00|93.81|92.51|93.95|92.65|93.96|92.66|93.8|92.5|54
1669920300000|2022-12-01 18:45:00|93.94|92.64|93.87|92.57|94.07|92.77|93.87|92.57|36
1669920600000|2022-12-01 18:50:00|93.94|92.64|93.84|92.54|93.94|92.64|93.82|92.52|25
1669920900000|2022-12-01 18:55:00|93.85|92.55|93.84|92.54|93.92|92.62|93.83|92.53|22
1669921200000|2022-12-01 19:00:00|93.81|92.51|93.66|92.36|93.85|92.55|93.65|92.35|39
1669921500000|2022-12-01 19:05:00|93.67|92.37|93.61|92.31|93.67|92.37|93.55|92.25|38
1669921800000|2022-12-01 19:10:00|93.6|92.3|93.53|92.23|93.61|92.31|93.52|92.22|19
1669922100000|2022-12-01 19:15:00|93.54|92.24|93.7|92.4|93.71|92.41|93.53|92.23|29
1669922400000|2022-12-01 19:20:00|93.72|92.42|93.72|92.42|93.73|92.43|93.71|92.41|13
1669922700000|2022-12-01 19:25:00|93.73|92.43|93.76|92.46|93.81|92.51|93.73|92.43|26
1669923000000|2022-12-01 19:30:00|93.75|92.45|93.81|92.51|93.81|92.51|93.66|92.36|23
1669923300000|2022-12-01 19:35:00|93.8|92.5|93.81|92.51|93.81|92.51|93.73|92.43|19
1669923600000|2022-12-01 19:40:00|93.8|92.5|93.8|92.5|93.82|92.52|93.8|92.5|23
1669923900000|2022-12-01 19:45:00|93.81|92.51|94.01|92.71|94.02|92.72|93.81|92.51|30
1669924200000|2022-12-01 19:50:00|94|92.7|94.02|92.72|94.02|92.72|94|92.7|3
1669924500000|2022-12-01 19:55:00|94.01|92.71|93.93|92.63|94.01|92.71|93.92|92.62|14
1669924800000|2022-12-01 20:00:00|93.92|92.62|93.76|92.46|93.92|92.62|93.75|92.45|31
1669925100000|2022-12-01 20:05:00|93.75|92.45|93.75|92.45|93.77|92.47|93.74|92.44|13
1669925400000|2022-12-01 20:10:00|93.76|92.46|93.75|92.45|93.76|92.46|93.74|92.44|10
1669925700000|2022-12-01 20:15:00|93.76|92.46|93.75|92.45|93.76|92.46|93.75|92.45|2
1669926000000|2022-12-01 20:20:00|93.74|92.44|93.76|92.46|93.77|92.47|93.73|92.43|29
1669926300000|2022-12-01 20:25:00|93.75|92.45|93.67|92.37|93.76|92.46|93.67|92.37|24
1669926600000|2022-12-01 20:30:00|93.68|92.38|93.66|92.36|93.68|92.38|93.65|92.35|25
1669926900000|2022-12-01 20:35:00|93.69|92.39|93.69|92.39|93.74|92.44|93.66|92.36|34
1669927200000|2022-12-01 20:40:00|93.68|92.38|93.75|92.45|93.75|92.45|93.66|92.36|15
1669927500000|2022-12-01 20:45:00|93.74|92.44|93.67|92.37|93.75|92.45|93.67|92.37|8
1669927800000|2022-12-01 20:50:00|93.66|92.36|93.66|92.36|93.7|92.4|93.64|92.34|24
1669928100000|2022-12-01 20:55:00|93.65|92.35|93.66|92.36|93.67|92.37|93.63|92.33|22
1669928400000|2022-12-01 21:00:00|93.61|92.31|93.49|92.19|93.61|92.31|93.38|92.08|88
1669928700000|2022-12-01 21:05:00|93.48|92.18|93.38|92.08|93.49|92.19|93.36|92.06|52
1669929000000|2022-12-01 21:10:00|93.39|92.09|93.38|92.08|93.4|92.1|93.38|92.08|26
1669929300000|2022-12-01 21:15:00|93.39|92.09|93.68|92.38|93.69|92.39|93.38|92.08|74
1669929600000|2022-12-01 21:20:00|93.67|92.37|93.66|92.36|93.68|92.38|93.58|92.28|38
1669929900000|2022-12-01 21:25:00|93.67|92.37|93.69|92.39|93.7|92.4|93.66|92.36|16
1669930200000|2022-12-01 21:30:00|93.7|92.4|93.77|92.47|93.79|92.49|93.68|92.38|47
1669930500000|2022-12-01 21:35:00|93.78|92.48|93.71|92.41|93.78|92.48|93.7|92.4|19
1669930800000|2022-12-01 21:40:00|93.7|92.4|93.69|92.39|93.78|92.48|93.69|92.39|21
1669931100000|2022-12-01 21:45:00|93.7|92.4|93.7|92.4|93.73|92.43|93.68|92.38|18
1669931400000|2022-12-01 21:50:00|93.71|92.41|93.77|92.47|93.77|92.47|93.71|92.41|36
1669931700000|2022-12-01 21:55:00|93.76|92.46|93.76|92.46|93.8|92.5|93.72|92.42|15
1669932000000|2022-12-01 22:00:00|93.77|92.47|93.8|92.5|93.8|92.5|93.71|92.41|7
1669932300000|2022-12-01 22:05:00|93.83|92.53|93.9|92.6|93.9|92.6|93.83|92.53|5
1669932600000|2022-12-01 22:10:00|93.89|92.59|93.9|92.6|93.9|92.6|93.88|92.58|14
1669932900000|2022-12-01 22:15:00|93.92|92.62|93.97|92.67|93.97|92.67|93.92|92.62|8
1669933200000|2022-12-01 22:20:00|93.98|92.68|93.96|92.66|94.16|92.86|93.91|92.61|65
1669933500000|2022-12-01 22:25:00|93.95|92.65|93.85|92.55|93.95|92.65|93.82|92.52|20
1669933800000|2022-12-01 22:30:00|93.86|92.56|93.96|92.66|93.97|92.67|93.86|92.56|51
1669934100000|2022-12-01 22:35:00|93.95|92.65|93.93|92.63|93.97|92.67|93.87|92.57|31
1669934400000|2022-12-01 22:40:00|93.94|92.64|93.87|92.57|93.96|92.66|93.87|92.57|54
1669934700000|2022-12-01 22:45:00|93.88|92.58|93.87|92.57|93.88|92.58|93.86|92.56|108
1669935000000|2022-12-01 22:50:00|93.88|92.58|93.76|92.46|93.88|92.58|93.73|92.43|88
1669935300000|2022-12-01 22:55:00|93.77|92.47|93.78|92.48|93.78|92.48|93.76|92.46|48
1669935600000|2022-12-01 23:00:00|93.79|92.49|93.89|92.59|94|92.7|93.78|92.48|72
1669935900000|2022-12-01 23:05:00|93.9|92.6|93.77|92.47|93.9|92.6|93.77|92.47|16
1669936200000|2022-12-01 23:10:00|93.78|92.48|93.78|92.48|93.8|92.5|93.77|92.47|7
1669936500000|2022-12-01 23:15:00|93.79|92.49|93.69|92.39|93.79|92.49|93.69|92.39|31
1669936800000|2022-12-01 23:20:00|93.68|92.38|93.5|92.2|93.68|92.38|93.38|92.08|76
1669937100000|2022-12-01 23:25:00|93.49|92.19|93.6|92.3|93.6|92.3|93.42|92.12|22
1669937400000|2022-12-01 23:30:00|93.59|92.29|93.6|92.3|93.69|92.39|93.51|92.21|43
1669937700000|2022-12-01 23:35:00|93.68|92.38|93.89|92.59|93.98|92.68|93.68|92.38|68
1669938000000|2022-12-01 23:40:00|93.88|92.58|93.7|92.4|93.89|92.59|93.7|92.4|36
1669938300000|2022-12-01 23:45:00|93.71|92.41|93.75|92.45|93.8|92.5|93.69|92.39|52
1669938600000|2022-12-01 23:50:00|93.76|92.46|93.75|92.45|93.8|92.5|93.74|92.44|66
1669938900000|2022-12-01 23:55:00|93.76|92.46|93.86|92.56|93.86|92.56|93.75|92.45|54
1669939200000|2022-12-02 00:00:00|93.84|92.54|93.58|92.28|93.9|92.6|93.57|92.27|134
1669939500000|2022-12-02 00:05:00|93.59|92.29|93.66|92.36|93.84|92.54|93.59|92.29|113
1669939800000|2022-12-02 00:10:00|93.67|92.37|93.82|92.52|93.82|92.52|93.6|92.3|56
1669940100000|2022-12-02 00:15:00|93.81|92.51|93.81|92.51|93.82|92.52|93.61|92.31|52
1669940400000|2022-12-02 00:20:00|93.82|92.52|93.82|92.52|93.89|92.59|93.77|92.47|66
1669940700000|2022-12-02 00:25:00|93.83|92.53|93.8|92.5|93.92|92.62|93.79|92.49|83
1669941000000|2022-12-02 00:30:00|93.79|92.49|93.87|92.57|94|92.7|93.74|92.44|59
1669941300000|2022-12-02 00:35:00|93.88|92.58|94.22|92.92|94.3|93|93.87|92.57|148
1669941600000|2022-12-02 00:40:00|94.23|92.93|94.22|92.92|94.27|92.97|94.09|92.79|93
1669941900000|2022-12-02 00:45:00|94.21|92.91|93.97|92.67|94.21|92.91|93.9|92.6|129
1669942200000|2022-12-02 00:50:00|93.96|92.66|94|92.7|94.01|92.71|93.86|92.56|165
1669942500000|2022-12-02 00:55:00|94.01|92.71|94.14|92.84|94.16|92.86|93.95|92.65|139
1669942800000|2022-12-02 01:00:00|94.15|92.85|94.17|92.87|94.24|92.94|94.09|92.79|97
1669943100000|2022-12-02 01:05:00|94.16|92.86|94.17|92.87|94.26|92.96|94.1|92.8|114
1669943400000|2022-12-02 01:10:00|94.2|92.9|94.12|92.82|94.25|92.95|94.01|92.71|109
1669943700000|2022-12-02 01:15:00|94.13|92.83|94|92.7|94.13|92.83|93.95|92.65|90
1669944000000|2022-12-02 01:20:00|94.01|92.71|93.91|92.61|94.07|92.77|93.89|92.59|76
1669944300000|2022-12-02 01:25:00|93.96|92.66|94|92.7|94.01|92.71|93.95|92.65|54
1669944600000|2022-12-02 01:30:00|94.01|92.71|93.91|92.61|94.01|92.71|93.88|92.58|54
1669944900000|2022-12-02 01:35:00|93.9|92.6|93.82|92.52|93.96|92.66|93.8|92.5|86
1669945200000|2022-12-02 01:40:00|93.81|92.51|93.77|92.47|93.93|92.63|93.76|92.46|86
1669945500000|2022-12-02 01:45:00|93.76|92.46|93|91.7|93.77|92.47|92.63|91.33|279
1669945800000|2022-12-02 01:50:00|92.99|91.69|93.38|92.08|93.39|92.09|92.8|91.5|147
1669946100000|2022-12-02 01:55:00|93.39|92.09|93.49|92.19|93.49|92.19|93.3|92|109
1669946400000|2022-12-02 02:00:00|93.48|92.18|93.55|92.25|93.57|92.27|93.48|92.18|74
1669946700000|2022-12-02 02:05:00|93.54|92.24|93.38|92.08|93.55|92.25|93.29|91.99|59
1669947000000|2022-12-02 02:10:00|93.39|92.09|92.74|91.44|93.39|92.09|92.61|91.31|272
1669947300000|2022-12-02 02:15:00|92.73|91.43|93.17|91.87|93.2|91.9|92.62|91.32|198
1669947600000|2022-12-02 02:20:00|93.18|91.88|93.37|92.07|93.37|92.07|93.12|91.82|104
1669947900000|2022-12-02 02:25:00|93.36|92.06|93.38|92.08|93.39|92.09|93.24|91.94|95
1669948200000|2022-12-02 02:30:00|93.39|92.09|93.35|92.05|93.39|92.09|93.29|91.99|57
1669948500000|2022-12-02 02:35:00|93.36|92.06|93.37|92.07|93.43|92.13|93.3|92|173
1669948800000|2022-12-02 02:40:00|93.36|92.06|93.21|91.91|93.4|92.1|93.2|91.9|98
1669949100000|2022-12-02 02:45:00|93.22|91.92|93.11|91.81|93.22|91.92|93.08|91.78|115
1669949400000|2022-12-02 02:50:00|93.12|91.82|93.34|92.04|93.34|92.04|93.08|91.78|88
1669949700000|2022-12-02 02:55:00|93.33|92.03|93.35|92.05|93.48|92.18|93.29|91.99|84
1669950000000|2022-12-02 03:00:00|93.34|92.04|93.48|92.18|93.48|92.18|93.28|91.98|64
1669950300000|2022-12-02 03:05:00|93.47|92.17|93.48|92.18|93.5|92.2|93.43|92.13|34
1669950600000|2022-12-02 03:10:00|93.47|92.17|93.48|92.18|93.49|92.19|93.4|92.1|32
1669950900000|2022-12-02 03:15:00|93.49|92.19|93.41|92.11|93.49|92.19|93.39|92.09|66
1669951200000|2022-12-02 03:20:00|93.4|92.1|93.27|91.97|93.41|92.11|93.27|91.97|33
1669951500000|2022-12-02 03:25:00|93.26|91.96|93.29|91.99|93.32|92.02|93.26|91.96|109
1669951800000|2022-12-02 03:30:00|93.3|92|93.21|91.91|93.3|92|93.19|91.89|57
1669952100000|2022-12-02 03:35:00|93.2|91.9|93.19|91.89|93.21|91.91|93.17|91.87|21
1669952400000|2022-12-02 03:40:00|93.2|91.9|93.18|91.88|93.2|91.9|93.17|91.87|23
1669952700000|2022-12-02 03:45:00|93.17|91.87|93|91.7|93.25|91.95|92.99|91.69|52
1669953000000|2022-12-02 03:50:00|93.02|91.72|93.03|91.73|93.06|91.76|92.99|91.69|33
1669953300000|2022-12-02 03:55:00|93.04|91.74|93.16|91.86|93.16|91.86|93|91.7|16
1669953600000|2022-12-02 04:00:00|93.13|91.83|92.98|91.68|93.13|91.83|92.96|91.66|72
1669953900000|2022-12-02 04:05:00|92.97|91.67|92.79|91.49|92.97|91.67|92.69|91.39|72
1669954200000|2022-12-02 04:10:00|92.78|91.48|92.75|91.45|92.85|91.55|92.59|91.29|121
1669954500000|2022-12-02 04:15:00|92.74|91.44|93.03|91.73|93.05|91.75|92.73|91.43|63
1669954800000|2022-12-02 04:20:00|92.99|91.69|93.19|91.89|93.19|91.89|92.99|91.69|61
1669955100000|2022-12-02 04:25:00|93.21|91.91|93.39|92.09|93.43|92.13|93.21|91.91|64
1669955400000|2022-12-02 04:30:00|93.38|92.08|93.53|92.23|93.53|92.23|93.38|92.08|57
1669955700000|2022-12-02 04:35:00|93.5|92.2|93.38|92.08|93.5|92.2|93.38|92.08|46
1669956000000|2022-12-02 04:40:00|93.37|92.07|93.45|92.15|93.46|92.16|93.37|92.07|36
1669956300000|2022-12-02 04:45:00|93.44|92.14|93.49|92.19|93.49|92.19|93.44|92.14|21
1669956600000|2022-12-02 04:50:00|93.48|92.18|93.48|92.18|93.48|92.18|93.45|92.15|11
1669956900000|2022-12-02 04:55:00|93.47|92.17|93.49|92.19|93.54|92.24|93.47|92.17|35
1669957200000|2022-12-02 05:00:00|93.51|92.21|93.55|92.25|93.57|92.27|93.49|92.19|76
1669957500000|2022-12-02 05:05:00|93.56|92.26|93.64|92.34|93.67|92.37|93.55|92.25|32
1669957800000|2022-12-02 05:10:00|93.65|92.35|93.67|92.37|93.67|92.37|93.64|92.34|15
1669958100000|2022-12-02 05:15:00|93.66|92.36|93.66|92.36|93.67|92.37|93.66|92.36|29
1669958400000|2022-12-02 05:20:00|93.67|92.37|93.6|92.3|93.68|92.38|93.59|92.29|10
1669958700000|2022-12-02 05:25:00|93.61|92.31|93.6|92.3|93.61|92.31|93.6|92.3|12
1669959000000|2022-12-02 05:30:00|93.61|92.31|93.51|92.21|93.61|92.31|93.51|92.21|28
1669959300000|2022-12-02 05:35:00|93.49|92.19|93.51|92.21|93.52|92.22|93.48|92.18|14
1669959600000|2022-12-02 05:40:00|93.52|92.22|93.5|92.2|93.56|92.26|93.5|92.2|43
1669959900000|2022-12-02 05:45:00|93.51|92.21|93.65|92.35|93.65|92.35|93.51|92.21|49
1669960200000|2022-12-02 05:50:00|93.64|92.34|93.59|92.29|93.64|92.34|93.57|92.27|32
1669960500000|2022-12-02 05:55:00|93.58|92.28|93.59|92.29|93.65|92.35|93.58|92.28|32
1669960800000|2022-12-02 06:00:00|93.58|92.28|93.58|92.28|93.69|92.39|93.57|92.27|44
1669961100000|2022-12-02 06:05:00|93.57|92.27|93.58|92.28|93.6|92.3|93.57|92.27|63
1669961400000|2022-12-02 06:10:00|93.59|92.29|93.56|92.26|93.59|92.29|93.47|92.17|13
1669961700000|2022-12-02 06:15:00|93.52|92.22|93.57|92.27|93.57|92.27|93.49|92.19|16
1669962000000|2022-12-02 06:20:00|93.56|92.26|93.57|92.27|93.57|92.27|93.55|92.25|6
1669962300000|2022-12-02 06:25:00|93.58|92.28|93.67|92.37|93.68|92.38|93.57|92.27|20
1669962600000|2022-12-02 06:30:00|93.68|92.38|93.5|92.2|93.74|92.44|93.5|92.2|39
1669962900000|2022-12-02 06:35:00|93.51|92.21|93.58|92.28|93.59|92.29|93.51|92.21|54
1669963200000|2022-12-02 06:40:00|93.57|92.27|93.46|92.16|93.6|92.3|93.46|92.16|27
1669963500000|2022-12-02 06:45:00|93.47|92.17|93.57|92.27|93.59|92.29|93.46|92.16|55
1669963800000|2022-12-02 06:50:00|93.56|92.26|93.47|92.17|93.56|92.26|93.46|92.16|28
1669964100000|2022-12-02 06:55:00|93.48|92.18|93.47|92.17|93.5|92.2|93.47|92.17|22
1669964400000|2022-12-02 07:00:00|93.49|92.19|93.59|92.29|93.6|92.3|93.48|92.18|25
1669964700000|2022-12-02 07:05:00|93.6|92.3|93.67|92.37|93.73|92.43|93.58|92.28|113
1669965000000|2022-12-02 07:10:00|93.66|92.36|93.7|92.4|93.8|92.5|93.59|92.29|96
1669965300000|2022-12-02 07:15:00|93.71|92.41|93.71|92.41|93.78|92.48|93.67|92.37|109
1669965600000|2022-12-02 07:20:00|93.72|92.42|93.61|92.31|93.75|92.45|93.6|92.3|54
1669965900000|2022-12-02 07:25:00|93.62|92.32|93.65|92.35|93.72|92.42|93.6|92.3|38
1669966200000|2022-12-02 07:30:00|93.66|92.36|93.68|92.38|93.69|92.39|93.59|92.29|55
1669966500000|2022-12-02 07:35:00|93.66|92.36|93.69|92.39|93.7|92.4|93.66|92.36|24
1669966800000|2022-12-02 07:40:00|93.68|92.38|93.87|92.57|93.88|92.58|93.68|92.38|75
1669967100000|2022-12-02 07:45:00|93.86|92.56|93.74|92.44|93.86|92.56|93.69|92.39|28
1669967400000|2022-12-02 07:50:00|93.76|92.46|93.83|92.53|93.83|92.53|93.74|92.44|109
1669967700000|2022-12-02 07:55:00|93.84|92.54|93.67|92.37|93.86|92.56|93.66|92.36|64
1669968000000|2022-12-02 08:00:00|93.66|92.36|93.67|92.37|93.73|92.43|93.63|92.33|104
1669968300000|2022-12-02 08:05:00|93.68|92.38|93.69|92.39|93.71|92.41|93.65|92.35|76
1669968600000|2022-12-02 08:10:00|93.66|92.36|93.69|92.39|93.69|92.39|93.63|92.33|209
1669968900000|2022-12-02 08:15:00|93.68|92.38|93.77|92.47|93.87|92.57|93.63|92.33|160
1669969200000|2022-12-02 08:20:00|93.79|92.49|93.72|92.42|93.79|92.49|93.59|92.29|109
1669969500000|2022-12-02 08:25:00|93.71|92.41|93.58|92.28|93.72|92.42|93.57|92.27|36
1669969800000|2022-12-02 08:30:00|93.51|92.21|93.61|92.31|93.62|92.32|93.45|92.15|71
1669970100000|2022-12-02 08:35:00|93.6|92.3|93.61|92.31|93.61|92.31|93.57|92.27|9
1669970400000|2022-12-02 08:40:00|93.62|92.32|93.73|92.43|93.73|92.43|93.62|92.32|14
1669970700000|2022-12-02 08:45:00|93.72|92.42|93.75|92.45|93.75|92.45|93.72|92.42|14
1669971000000|2022-12-02 08:50:00|93.74|92.44|93.75|92.45|93.75|92.45|93.73|92.43|13
1669971300000|2022-12-02 08:55:00|93.74|92.44|93.74|92.44|93.83|92.53|93.72|92.42|40
1669971600000|2022-12-02 09:00:00|93.75|92.45|93.63|92.33|93.75|92.45|93.63|92.33|24
1669971900000|2022-12-02 09:05:00|93.64|92.34|93.72|92.42|93.74|92.44|93.64|92.34|35
1669972200000|2022-12-02 09:10:00|93.74|92.44|93.73|92.43|93.74|92.44|93.73|92.43|22
1669972500000|2022-12-02 09:15:00|93.74|92.44|93.73|92.43|93.74|92.44|93.72|92.42|44
1669972800000|2022-12-02 09:20:00|93.74|92.44|93.66|92.36|93.74|92.44|93.65|92.35|69
1669973100000|2022-12-02 09:25:00|93.71|92.41|93.76|92.46|93.79|92.49|93.71|92.41|21
1669973400000|2022-12-02 09:30:00|93.75|92.45|93.83|92.53|93.83|92.53|93.75|92.45|12
1669973700000|2022-12-02 09:35:00|93.84|92.54|93.93|92.63|93.95|92.65|93.83|92.53|22
1669974000000|2022-12-02 09:40:00|93.94|92.64|94|92.7|94|92.7|93.9|92.6|32
1669974300000|2022-12-02 09:45:00|93.99|92.69|93.96|92.66|94.16|92.86|93.93|92.63|66
1669974600000|2022-12-02 09:50:00|93.95|92.65|93.91|92.61|93.97|92.67|93.88|92.58|24
1669974900000|2022-12-02 09:55:00|93.9|92.6|93.96|92.66|93.97|92.67|93.88|92.58|34
1669975200000|2022-12-02 10:00:00|93.97|92.67|93.89|92.59|94.08|92.78|93.88|92.58|80
1669975500000|2022-12-02 10:05:00|93.93|92.63|93.98|92.68|93.98|92.68|93.86|92.56|56
1669975800000|2022-12-02 10:10:00|93.99|92.69|94.04|92.74|94.04|92.74|93.93|92.63|26
1669976100000|2022-12-02 10:15:00|94.03|92.73|94.07|92.77|94.08|92.78|94.03|92.73|7
1669976400000|2022-12-02 10:20:00|94.08|92.78|93.98|92.68|94.12|92.82|93.98|92.68|32
1669976700000|2022-12-02 10:25:00|93.97|92.67|93.9|92.6|93.99|92.69|93.88|92.58|61
1669977000000|2022-12-02 10:30:00|93.89|92.59|93.95|92.65|94.02|92.72|93.89|92.59|24
1669977300000|2022-12-02 10:35:00|93.96|92.66|93.99|92.69|94.04|92.74|93.93|92.63|28
1669977600000|2022-12-02 10:40:00|93.98|92.68|94.04|92.74|94.04|92.74|93.98|92.68|3
1669977900000|2022-12-02 10:45:00|94.03|92.73|94.04|92.74|94.06|92.76|93.89|92.59|58
1669978200000|2022-12-02 10:50:00|94.06|92.76|94.22|92.92|94.23|92.93|94.04|92.74|27
1669978500000|2022-12-02 10:55:00|94.23|92.93|94.35|93.05|94.35|93.05|94.23|92.93|55
1669978800000|2022-12-02 11:00:00|94.36|93.06|94.3|93|94.38|93.08|94.27|92.97|95
1669979100000|2022-12-02 11:05:00|94.31|93.01|94.2|92.9|94.35|93.05|94.2|92.9|48
1669979400000|2022-12-02 11:10:00|94.19|92.89|94.19|92.89|94.19|92.89|94.18|92.88|7
1669979700000|2022-12-02 11:15:00|94.2|92.9|94.2|92.9|94.21|92.91|94.18|92.88|15
1669980000000|2022-12-02 11:20:00|94.21|92.91|94.24|92.94|94.36|93.06|94.2|92.9|58
1669980300000|2022-12-02 11:25:00|94.21|92.91|94.38|93.08|94.53|93.23|94.18|92.88|58
1669980600000|2022-12-02 11:30:00|94.39|93.09|94.41|93.11|94.51|93.21|94.31|93.01|109
1669980900000|2022-12-02 11:35:00|94.4|93.1|94.48|93.18|94.58|93.28|94.38|93.08|92
1669981200000|2022-12-02 11:40:00|94.49|93.19|94.6|93.3|94.69|93.39|94.42|93.12|82
1669981500000|2022-12-02 11:45:00|94.61|93.31|94.39|93.09|94.62|93.32|94.35|93.05|94
1669981800000|2022-12-02 11:50:00|94.38|93.08|94.37|93.07|94.4|93.1|94.24|92.94|56
1669982100000|2022-12-02 11:55:00|94.36|93.06|94.28|92.98|94.36|93.06|94.22|92.92|35
1669982400000|2022-12-02 12:00:00|94.3|93|94.39|93.09|94.4|93.1|94.3|93|59
1669982700000|2022-12-02 12:05:00|94.38|93.08|94.37|93.07|94.43|93.13|94.35|93.05|68
1669983000000|2022-12-02 12:10:00|94.38|93.08|94.4|93.1|94.4|93.1|94.35|93.05|57
1669983300000|2022-12-02 12:15:00|94.41|93.11|94.34|93.04|94.42|93.12|94.33|93.03|74
1669983600000|2022-12-02 12:20:00|94.35|93.05|94.25|92.95|94.35|93.05|94.23|92.93|97
1669983900000|2022-12-02 12:25:00|94.24|92.94|94.34|93.04|94.35|93.05|94.22|92.92|35
1669984200000|2022-12-02 12:30:00|94.33|93.03|94.23|92.93|94.34|93.04|94.22|92.92|30
1669984500000|2022-12-02 12:35:00|94.24|92.94|94.37|93.07|94.39|93.09|94.24|92.94|27
1669984800000|2022-12-02 12:40:00|94.38|93.08|94.38|93.08|94.41|93.11|94.37|93.07|26
1669985100000|2022-12-02 12:45:00|94.39|93.09|94.34|93.04|94.4|93.1|94.32|93.02|32
1669985400000|2022-12-02 12:50:00|94.35|93.05|94.34|93.04|94.4|93.1|94.29|92.99|87
1669985700000|2022-12-02 12:55:00|94.35|93.05|94.38|93.08|94.4|93.1|94.35|93.05|39
1669986000000|2022-12-02 13:00:00|94.39|93.09|94.51|93.21|94.51|93.21|94.38|93.08|106
1669986300000|2022-12-02 13:05:00|94.5|93.2|94.51|93.21|94.66|93.36|94.5|93.2|118
1669986600000|2022-12-02 13:10:00|94.5|93.2|94.57|93.27|94.64|93.34|94.49|93.19|87
1669986900000|2022-12-02 13:15:00|94.58|93.28|94.28|92.98|94.58|93.28|94.25|92.95|84
1669987200000|2022-12-02 13:20:00|94.27|92.97|94|92.7|94.28|92.98|93.99|92.69|68
1669987500000|2022-12-02 13:25:00|93.99|92.69|94.15|92.85|94.26|92.96|93.99|92.69|156
1669987800000|2022-12-02 13:30:00|94|92.7|93.57|92.27|94.02|92.72|93.23|91.93|383
1669988100000|2022-12-02 13:35:00|93.59|92.29|93.76|92.46|93.76|92.46|93.53|92.23|138
1669988400000|2022-12-02 13:40:00|93.77|92.47|93.76|92.46|93.77|92.47|93.62|92.32|164
1669988700000|2022-12-02 13:45:00|93.77|92.47|93.65|92.35|93.77|92.47|93.52|92.22|109
1669989000000|2022-12-02 13:50:00|93.68|92.38|93.86|92.56|93.87|92.57|93.68|92.38|77
1669989300000|2022-12-02 13:55:00|93.87|92.57|93.84|92.54|93.87|92.57|93.78|92.48|58
1669989600000|2022-12-02 14:00:00|93.83|92.53|93.68|92.38|93.86|92.56|93.68|92.38|27
1669989900000|2022-12-02 14:05:00|93.67|92.37|93.62|92.32|93.67|92.37|93.53|92.23|51
1669990200000|2022-12-02 14:10:00|93.63|92.33|93.83|92.53|93.83|92.53|93.63|92.33|40
1669990500000|2022-12-02 14:15:00|93.82|92.52|93.97|92.67|93.97|92.67|93.82|92.52|61
1669990800000|2022-12-02 14:20:00|93.96|92.66|93.97|92.67|93.98|92.68|93.89|92.59|37
1669991100000|2022-12-02 14:25:00|93.98|92.68|93.96|92.66|93.98|92.68|93.88|92.58|29
1669991400000|2022-12-02 14:30:00|93.95|92.65|94.08|92.78|94.09|92.79|93.92|92.62|70
1669991700000|2022-12-02 14:35:00|94.09|92.79|94.22|92.92|94.26|92.96|94.07|92.77|58
1669992000000|2022-12-02 14:40:00|94.21|92.91|94.18|92.88|94.28|92.98|94.1|92.8|77
1669992300000|2022-12-02 14:45:00|94.17|92.87|94.24|92.94|94.29|92.99|94.17|92.87|32
1669992600000|2022-12-02 14:50:00|94.25|92.95|94.27|92.97|94.27|92.97|94.23|92.93|27
1669992900000|2022-12-02 14:55:00|94.26|92.96|94.34|93.04|94.36|93.06|94.25|92.95|22
1669993200000|2022-12-02 15:00:00|94.33|93.03|94.19|92.89|94.34|93.04|94.14|92.84|18
1669993500000|2022-12-02 15:05:00|94.18|92.88|94.26|92.96|94.33|93.03|94.17|92.87|103
1669993800000|2022-12-02 15:10:00|94.27|92.97|94.49|93.19|94.5|93.2|94.27|92.97|59
1669994100000|2022-12-02 15:15:00|94.5|93.2|94.54|93.24|94.6|93.3|94.49|93.19|93
1669994400000|2022-12-02 15:20:00|94.56|93.26|94.39|93.09|94.56|93.26|94.38|93.08|110
1669994700000|2022-12-02 15:25:00|94.38|93.08|94.39|93.09|94.48|93.18|94.35|93.05|56
1669995000000|2022-12-02 15:30:00|94.38|93.08|94.51|93.21|94.53|93.23|94.3|93|96
1669995300000|2022-12-02 15:35:00|94.5|93.2|94.44|93.14|94.51|93.21|94.39|93.09|107
1669995600000|2022-12-02 15:40:00|94.46|93.16|94.28|92.98|94.49|93.19|94.28|92.98|79
1669995900000|2022-12-02 15:45:00|94.27|92.97|94.33|93.03|94.34|93.04|94.18|92.88|70
1669996200000|2022-12-02 15:50:00|94.37|93.07|94.43|93.13|94.46|93.16|94.36|93.06|49
1669996500000|2022-12-02 15:55:00|94.42|93.12|94.31|93.01|94.42|93.12|94.3|93|20
1669996800000|2022-12-02 16:00:00|94.32|93.02|94.33|93.03|94.34|93.04|94.28|92.98|45
1669997100000|2022-12-02 16:05:00|94.34|93.04|94.34|93.04|94.42|93.12|94.32|93.02|17
1669997400000|2022-12-02 16:10:00|94.33|93.03|94.25|92.95|94.46|93.16|94.25|92.95|40
1669997700000|2022-12-02 16:15:00|94.26|92.96|94.09|92.79|94.26|92.96|94.09|92.79|69
1669998000000|2022-12-02 16:20:00|94.08|92.78|94.19|92.89|94.26|92.96|94.08|92.78|45
1669998300000|2022-12-02 16:25:00|94.18|92.88|94.16|92.86|94.19|92.89|94.15|92.85|54
1669998600000|2022-12-02 16:30:00|94.15|92.85|94.04|92.74|94.16|92.86|93.98|92.68|70
1669998900000|2022-12-02 16:35:00|94.05|92.75|94.08|92.78|94.1|92.8|93.99|92.69|43
1669999200000|2022-12-02 16:40:00|94.09|92.79|94.24|92.94|94.24|92.94|94.08|92.78|29
1669999500000|2022-12-02 16:45:00|94.26|92.96|94.27|92.97|94.3|93|94.26|92.96|15
1669999800000|2022-12-02 16:50:00|94.28|92.98|94.29|92.99|94.31|93.01|94.19|92.89|77
1670000100000|2022-12-02 16:55:00|94.3|93|94.3|93|94.33|93.03|94.28|92.98|50
1670000400000|2022-12-02 17:00:00|94.29|92.99|94.28|92.98|94.38|93.08|94.26|92.96|78
1670000700000|2022-12-02 17:05:00|94.27|92.97|94.35|93.05|94.36|93.06|94.2|92.9|31
1670001000000|2022-12-02 17:10:00|94.36|93.06|94.49|93.19|94.5|93.2|94.36|93.06|51
1670001300000|2022-12-02 17:15:00|94.5|93.2|94.59|93.29|94.61|93.31|94.48|93.18|28
1670001600000|2022-12-02 17:20:00|94.58|93.28|94.59|93.29|94.7|93.4|94.57|93.27|67
1670001900000|2022-12-02 17:25:00|94.6|93.3|94.67|93.37|94.67|93.37|94.57|93.27|50
1670002200000|2022-12-02 17:30:00|94.68|93.38|94.51|93.21|94.69|93.39|94.51|93.21|45
1670002500000|2022-12-02 17:35:00|94.5|93.2|94.46|93.16|94.61|93.31|94.42|93.12|56
1670002800000|2022-12-02 17:40:00|94.45|93.15|94.49|93.19|94.49|93.19|94.4|93.1|44
1670003100000|2022-12-02 17:45:00|94.5|93.2|94.41|93.11|94.5|93.2|94.39|93.09|195
1670003400000|2022-12-02 17:50:00|94.42|93.12|94.39|93.09|94.5|93.2|94.39|93.09|38
1670003700000|2022-12-02 17:55:00|94.38|93.08|94.39|93.09|94.41|93.11|94.38|93.08|71
1670004000000|2022-12-02 18:00:00|94.4|93.1|94.39|93.09|94.4|93.1|94.38|93.08|30
1670004300000|2022-12-02 18:05:00|94.4|93.1|94.48|93.18|94.48|93.18|94.4|93.1|9
1670004600000|2022-12-02 18:10:00|94.47|93.17|94.49|93.19|94.49|93.19|94.38|93.08|38
1670004900000|2022-12-02 18:15:00|94.47|93.17|94.48|93.18|94.56|93.26|94.47|93.17|17
1670005200000|2022-12-02 18:20:00|94.49|93.19|94.49|93.19|94.49|93.19|94.49|93.19|1
1670005500000|2022-12-02 18:25:00|94.48|93.18|94.51|93.21|94.51|93.21|94.48|93.18|4
1670005800000|2022-12-02 18:30:00|94.5|93.2|94.5|93.2|94.51|93.21|94.5|93.2|11
1670006100000|2022-12-02 18:35:00|94.51|93.21|94.6|93.3|94.6|93.3|94.5|93.2|13
1670006400000|2022-12-02 18:40:00|94.59|93.29|94.6|93.3|94.67|93.37|94.58|93.28|22
1670006700000|2022-12-02 18:45:00|94.59|93.29|94.8|93.5|94.85|93.55|94.59|93.29|63
1670007000000|2022-12-02 18:50:00|94.79|93.49|94.65|93.35|94.81|93.51|94.64|93.34|72
1670007300000|2022-12-02 18:55:00|94.66|93.36|94.69|93.39|94.71|93.41|94.65|93.35|34
1670007600000|2022-12-02 19:00:00|94.7|93.4|94.72|93.42|94.75|93.45|94.69|93.39|17
1670007900000|2022-12-02 19:05:00|94.73|93.43|94.72|93.42|94.73|93.43|94.72|93.42|8
1670008200000|2022-12-02 19:10:00|94.73|93.43|94.76|93.46|94.76|93.46|94.68|93.38|33
1670008500000|2022-12-02 19:15:00|94.77|93.47|94.81|93.51|94.82|93.52|94.77|93.47|5
1670008800000|2022-12-02 19:20:00|94.82|93.52|94.88|93.58|94.88|93.58|94.82|93.52|5
1670009100000|2022-12-02 19:25:00|94.87|93.57|94.88|93.58|94.88|93.58|94.87|93.57|4
1670009400000|2022-12-02 19:30:00|94.87|93.57|94.93|93.63|94.93|93.63|94.84|93.54|41
1670009700000|2022-12-02 19:35:00|94.94|93.64|95.01|93.71|95.01|93.71|94.89|93.59|35
1670010000000|2022-12-02 19:40:00|95.03|93.73|95.08|93.78|95.08|93.78|95.03|93.73|26
1670010300000|2022-12-02 19:45:00|95.03|93.73|94.97|93.67|95.03|93.73|94.96|93.66|81
1670010600000|2022-12-02 19:50:00|94.96|93.66|94.97|93.67|94.98|93.68|94.96|93.66|64
1670010900000|2022-12-02 19:55:00|94.96|93.66|95.03|93.73|95.08|93.78|94.96|93.66|51
1670011200000|2022-12-02 20:00:00|95.04|93.74|95.03|93.73|95.04|93.74|94.98|93.68|25
1670011500000|2022-12-02 20:05:00|95.02|93.72|94.99|93.69|95.03|93.73|94.96|93.66|48
1670011800000|2022-12-02 20:10:00|94.98|93.68|94.98|93.68|95.02|93.72|94.97|93.67|25
1670012100000|2022-12-02 20:15:00|94.99|93.69|94.99|93.69|94.99|93.69|94.97|93.67|47
1670012400000|2022-12-02 20:20:00|94.98|93.68|94.98|93.68|95|93.7|94.97|93.67|19
1670012700000|2022-12-02 20:25:00|94.97|93.67|94.98|93.68|94.98|93.68|94.97|93.67|18
1670013000000|2022-12-02 20:30:00|94.97|93.67|94.98|93.68|94.98|93.68|94.97|93.67|28
1670013300000|2022-12-02 20:35:00|94.97|93.67|94.98|93.68|94.99|93.69|94.97|93.67|32
1670013600000|2022-12-02 20:40:00|94.99|93.69|95.07|93.77|95.07|93.77|94.97|93.67|49
1670013900000|2022-12-02 20:45:00|95.06|93.76|95.05|93.75|95.07|93.77|95|93.7|82
1670014200000|2022-12-02 20:50:00|95.07|93.77|95.03|93.73|95.07|93.77|95.03|93.73|135
1670014500000|2022-12-02 20:55:00|95.04|93.74|95.02|93.72|95.17|93.87|94.93|93.63|141
1670014800000|2022-12-02 21:00:00|95.05|93.75|95.18|93.88|95.2|93.9|95.03|93.73|88
1670015100000|2022-12-02 21:05:00|95.17|93.87|95.19|93.89|95.27|93.97|95.12|93.82|40
1670015400000|2022-12-02 21:10:00|95.18|93.88|95.2|93.9|95.2|93.9|95.18|93.88|9
1670015700000|2022-12-02 21:15:00|95.19|93.89|95.14|93.84|95.24|93.94|95.13|93.83|26
1670016000000|2022-12-02 21:20:00|95.13|93.83|95.04|93.74|95.15|93.85|95.04|93.74|17
1670016300000|2022-12-02 21:25:00|95.05|93.75|95.04|93.74|95.09|93.79|95.04|93.74|32
1670016600000|2022-12-02 21:30:00|95.06|93.76|95.06|93.76|95.09|93.79|95.02|93.72|16
1670016900000|2022-12-02 21:35:00|95.07|93.77|95.03|93.73|95.07|93.77|95.01|93.71|10
1670017200000|2022-12-02 21:40:00|95.02|93.72|95.02|93.72|95.03|93.73|95.02|93.72|3
1670017500000|2022-12-02 21:45:00|95.03|93.73|95.06|93.76|95.08|93.78|95.03|93.73|28
1670017800000|2022-12-02 21:50:00|95.07|93.77|95.02|93.72|95.08|93.78|95.02|93.72|15
1670018100000|2022-12-02 21:55:00|95.03|93.73|95.02|93.72|95.03|93.73|95.01|93.71|16
1670054400000|2022-12-03 08:00:00|93.98|92.68|93.9|92.6|93.98|92.68|93.77|92.47|47
1670054700000|2022-12-03 08:05:00|93.95|92.65|94.05|92.75|94.06|92.76|93.95|92.65|14
1670055000000|2022-12-03 08:10:00|94.02|92.72|93.99|92.69|94.02|92.72|93.97|92.67|10
1670055300000|2022-12-03 08:15:00|94|92.7|94|92.7|94.06|92.76|93.99|92.69|11
1670055600000|2022-12-03 08:20:00|94.01|92.71|94.09|92.79|94.09|92.79|94.01|92.71|10
1670055900000|2022-12-03 08:25:00|94.08|92.78|94.1|92.8|94.11|92.81|94.08|92.78|11
1670056200000|2022-12-03 08:30:00|94.04|92.74|94.03|92.73|94.04|92.74|94.03|92.73|2
1670056500000|2022-12-03 08:35:00|94.02|92.72|94.06|92.76|94.09|92.79|93.99|92.69|21
1670056800000|2022-12-03 08:40:00|94.05|92.75|93.96|92.66|94.06|92.76|93.9|92.6|34
1670057100000|2022-12-03 08:45:00|93.95|92.65|93.99|92.69|94|92.7|93.8|92.5|54
1670057400000|2022-12-03 08:50:00|93.98|92.68|94|92.7|94.01|92.71|93.94|92.64|24
1670057700000|2022-12-03 08:55:00|93.98|92.68|93.9|92.6|93.98|92.68|93.81|92.51|92
1670058000000|2022-12-03 09:00:00|93.89|92.59|93.9|92.6|93.9|92.6|93.72|92.42|43
1670058300000|2022-12-03 09:05:00|93.91|92.61|93.97|92.67|93.97|92.67|93.91|92.61|4
1670058600000|2022-12-03 09:10:00|93.96|92.66|93.96|92.66|93.97|92.67|93.95|92.65|7
1670058900000|2022-12-03 09:15:00|93.97|92.67|93.95|92.65|94.01|92.71|93.95|92.65|14
1670059200000|2022-12-03 09:20:00|93.96|92.66|94|92.7|94.01|92.71|93.96|92.66|16
1670059500000|2022-12-03 09:25:00|94.01|92.71|94.02|92.72|94.02|92.72|94|92.7|36
1670059800000|2022-12-03 09:30:00|94.06|92.76|94.06|92.76|94.07|92.77|94.05|92.75|21
1670060100000|2022-12-03 09:35:00|94.05|92.75|94|92.7|94.06|92.76|93.97|92.67|13
1670060400000|2022-12-03 09:40:00|93.99|92.69|93.97|92.67|93.99|92.69|93.96|92.66|24
1670060700000|2022-12-03 09:45:00|93.99|92.69|94.11|92.81|94.12|92.82|93.99|92.69|20
1670061000000|2022-12-03 09:50:00|94.1|92.8|94.11|92.81|94.11|92.81|94.1|92.8|2
1670061300000|2022-12-03 09:55:00|94.14|92.84|94.15|92.85|94.17|92.87|94.14|92.84|16
1670061600000|2022-12-03 10:00:00|94.16|92.86|94.15|92.85|94.17|92.87|94.14|92.84|20
1670061900000|2022-12-03 10:05:00|94.16|92.86|94.2|92.9|94.21|92.91|94.15|92.85|22
1670062200000|2022-12-03 10:10:00|94.21|92.91|94.36|93.06|94.36|93.06|94.21|92.91|34
1670062500000|2022-12-03 10:15:00|94.35|93.05|94.6|93.3|94.62|93.32|94.35|93.05|44
1670062800000|2022-12-03 10:20:00|94.59|93.29|94.6|93.3|94.61|93.31|94.59|93.29|15
1670063100000|2022-12-03 10:25:00|94.59|93.29|94.62|93.32|94.63|93.33|94.57|93.27|40
1670063400000|2022-12-03 10:30:00|94.61|93.31|94.61|93.31|94.62|93.32|94.6|93.3|25
1670063700000|2022-12-03 10:35:00|94.62|93.32|94.6|93.3|94.62|93.32|94.5|93.2|67
1670064000000|2022-12-03 10:40:00|94.61|93.31|94.6|93.3|94.61|93.31|94.59|93.29|49
1670064300000|2022-12-03 10:45:00|94.59|93.29|94.54|93.24|94.64|93.34|94.45|93.15|71
1670064600000|2022-12-03 10:50:00|94.55|93.25|94.6|93.3|94.67|93.37|94.54|93.24|59
1670064900000|2022-12-03 10:55:00|94.59|93.29|94.66|93.36|94.66|93.36|94.59|93.29|48
1670065200000|2022-12-03 11:00:00|94.65|93.35|94.38|93.08|94.65|93.35|94.29|92.99|79
1670065500000|2022-12-03 11:05:00|94.37|93.07|94.05|92.75|94.38|93.08|93.87|92.57|143
1670065800000|2022-12-03 11:10:00|94.06|92.76|94.06|92.76|94.17|92.87|94.03|92.73|67
1670066100000|2022-12-03 11:15:00|94.07|92.77|94.17|92.87|94.17|92.87|93.93|92.63|53
1670066400000|2022-12-03 11:20:00|94.18|92.88|94.29|92.99|94.31|93.01|94.18|92.88|25
1670066700000|2022-12-03 11:25:00|94.3|93|94.36|93.06|94.37|93.07|94.3|93|33
1670067000000|2022-12-03 11:30:00|94.37|93.07|94.38|93.08|94.4|93.1|94.29|92.99|102
1670067300000|2022-12-03 11:35:00|94.39|93.09|94.35|93.05|94.39|93.09|94.33|93.03|86
1670067600000|2022-12-03 11:40:00|94.34|93.04|94.36|93.06|94.37|93.07|94.34|93.04|29
1670067900000|2022-12-03 11:45:00|94.35|93.05|94.38|93.08|94.39|93.09|94.34|93.04|20
1670068200000|2022-12-03 11:50:00|94.39|93.09|94.45|93.15|94.46|93.16|94.34|93.04|25
1670068500000|2022-12-03 11:55:00|94.46|93.16|94.37|93.07|94.46|93.16|94.34|93.04|26
1670068800000|2022-12-03 12:00:00|94.38|93.08|94.43|93.13|94.47|93.17|94.37|93.07|121
1670069100000|2022-12-03 12:05:00|94.44|93.14|94.43|93.13|94.47|93.17|94.35|93.05|44
1670069400000|2022-12-03 12:10:00|94.42|93.12|94.43|93.13|94.43|93.13|94.42|93.12|14
1670069700000|2022-12-03 12:15:00|94.42|93.12|94.44|93.14|94.44|93.14|94.42|93.12|5
1670070000000|2022-12-03 12:20:00|94.43|93.13|94.33|93.03|94.44|93.14|94.33|93.03|21
1670070300000|2022-12-03 12:25:00|94.34|93.04|94.32|93.02|94.34|93.04|94.31|93.01|15
1670070600000|2022-12-03 12:30:00|94.31|93.01|94.22|92.92|94.31|93.01|94.21|92.91|15
1670070900000|2022-12-03 12:35:00|94.23|92.93|94.22|92.92|94.23|92.93|94.22|92.92|4
1670071200000|2022-12-03 12:40:00|94.21|92.91|94.15|92.85|94.22|92.92|94.13|92.83|22
1670071500000|2022-12-03 12:45:00|94.16|92.86|94.21|92.91|94.21|92.91|94.15|92.85|10
1670071800000|2022-12-03 12:50:00|94.2|92.9|94.31|93.01|94.31|93.01|94.2|92.9|6
1670072100000|2022-12-03 12:55:00|94.3|93|94.3|93|94.31|93.01|94.3|93|7
1670072400000|2022-12-03 13:00:00|94.29|92.99|94.37|93.07|94.38|93.08|94.22|92.92|18
1670072700000|2022-12-03 13:05:00|94.38|93.08|94.33|93.03|94.38|93.08|94.32|93.02|10
1670073000000|2022-12-03 13:10:00|94.38|93.08|94.35|93.05|94.41|93.11|94.34|93.04|36
1670073300000|2022-12-03 13:15:00|94.41|93.11|94.25|92.95|94.42|93.12|94.23|92.93|34
1670073600000|2022-12-03 13:20:00|94.26|92.96|94.38|93.08|94.44|93.14|94.26|92.96|39
1670073900000|2022-12-03 13:25:00|94.39|93.09|94.44|93.14|94.45|93.15|94.36|93.06|15
1670074200000|2022-12-03 13:30:00|94.45|93.15|94.47|93.17|94.47|93.17|94.44|93.14|32
1670074500000|2022-12-03 13:35:00|94.46|93.16|94.46|93.16|94.47|93.17|94.36|93.06|26
1670074800000|2022-12-03 13:40:00|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1670075100000|2022-12-03 13:45:00|94.46|93.16|94.47|93.17|94.47|93.17|94.46|93.16|2
1670075400000|2022-12-03 13:50:00|94.48|93.18|94.56|93.26|94.56|93.26|94.47|93.17|14
1670075700000|2022-12-03 13:55:00|94.55|93.25|94.56|93.26|94.56|93.26|94.53|93.23|7
1670076000000|2022-12-03 14:00:00|94.55|93.25|94.49|93.19|94.56|93.26|94.46|93.16|20
1670076300000|2022-12-03 14:05:00|94.48|93.18|94.48|93.18|94.49|93.19|94.46|93.16|9
1670076600000|2022-12-03 14:10:00|94.47|93.17|94.48|93.18|94.48|93.18|94.47|93.17|2
1670076900000|2022-12-03 14:15:00|94.53|93.23|94.56|93.26|94.57|93.27|94.53|93.23|17
1670077200000|2022-12-03 14:20:00|94.57|93.27|94.47|93.17|94.57|93.27|94.45|93.15|18
1670077500000|2022-12-03 14:25:00|94.46|93.16|94.46|93.16|94.51|93.21|94.4|93.1|35
1670077800000|2022-12-03 14:30:00|94.45|93.15|94.46|93.16|94.47|93.17|94.44|93.14|28
1670078100000|2022-12-03 14:35:00|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|10
1670078400000|2022-12-03 14:40:00|94.47|93.17|94.46|93.16|94.47|93.17|94.45|93.15|34
1670078700000|2022-12-03 14:45:00|94.45|93.15|94.34|93.04|94.46|93.16|94.34|93.04|52
1670079000000|2022-12-03 14:50:00|94.38|93.08|94.36|93.06|94.39|93.09|94.34|93.04|21
1670079300000|2022-12-03 14:55:00|94.37|93.07|94.37|93.07|94.42|93.12|94.36|93.06|10
1670079600000|2022-12-03 15:00:00|94.38|93.08|94.46|93.16|94.47|93.17|94.37|93.07|13
1670079900000|2022-12-03 15:05:00|94.45|93.15|94.46|93.16|94.46|93.16|94.45|93.15|4
1670080500000|2022-12-03 15:15:00|94.47|93.17|94.46|93.16|94.47|93.17|94.46|93.16|10
1670080800000|2022-12-03 15:20:00|94.47|93.17|94.47|93.17|94.47|93.17|94.47|93.17|1
1670081100000|2022-12-03 15:25:00|94.5|93.2|94.53|93.23|94.54|93.24|94.5|93.2|12
1670081400000|2022-12-03 15:30:00|94.52|93.22|94.52|93.22|94.53|93.23|94.52|93.22|3
1670081700000|2022-12-03 15:35:00|94.53|93.23|94.53|93.23|94.53|93.23|94.53|93.23|1
1670082000000|2022-12-03 15:40:00|94.52|93.22|94.5|93.2|94.52|93.22|94.41|93.11|16
1670082300000|2022-12-03 15:45:00|94.45|93.15|94.36|93.06|94.45|93.15|94.34|93.04|10
1670082600000|2022-12-03 15:50:00|94.35|93.05|94.41|93.11|94.41|93.11|94.35|93.05|8
1670082900000|2022-12-03 15:55:00|94.4|93.1|94.41|93.11|94.41|93.11|94.4|93.1|4
1670083200000|2022-12-03 16:00:00|94.39|93.09|94.3|93|94.39|93.09|94.18|92.88|51
1670083500000|2022-12-03 16:05:00|94.31|93.01|94.38|93.08|94.38|93.08|94.31|93.01|4
1670083800000|2022-12-03 16:10:00|94.37|93.07|94.31|93.01|94.37|93.07|94.31|93.01|11
1670084100000|2022-12-03 16:15:00|94.3|93|94.31|93.01|94.31|93.01|94.3|93|2
1670084400000|2022-12-03 16:20:00|94.39|93.09|94.32|93.02|94.41|93.11|94.31|93.01|28
1670084700000|2022-12-03 16:25:00|94.31|93.01|94.21|92.91|94.32|93.02|94.21|92.91|13
1670085000000|2022-12-03 16:30:00|94.2|92.9|94|92.7|94.2|92.9|94|92.7|23
1670085300000|2022-12-03 16:35:00|93.99|92.69|93.99|92.69|94|92.7|93.99|92.69|7
1670085600000|2022-12-03 16:40:00|94|92.7|94.02|92.72|94.02|92.72|94|92.7|11
1670085900000|2022-12-03 16:45:00|94.01|92.71|94.1|92.8|94.1|92.8|94.01|92.71|19
1670086200000|2022-12-03 16:50:00|94.11|92.81|94.15|92.85|94.18|92.88|94.11|92.81|13
1670086500000|2022-12-03 16:55:00|94.18|92.88|94.15|92.85|94.18|92.88|94.1|92.8|21
1670086800000|2022-12-03 17:00:00|94.1|92.8|94.06|92.76|94.1|92.8|93.94|92.64|35
1670087100000|2022-12-03 17:05:00|94.05|92.75|94.05|92.75|94.06|92.76|94|92.7|23
1670087400000|2022-12-03 17:10:00|94.03|92.73|93.96|92.66|94.03|92.73|93.93|92.63|31
1670087700000|2022-12-03 17:15:00|93.94|92.64|94.11|92.81|94.11|92.81|93.94|92.64|31
1670088000000|2022-12-03 17:20:00|94.12|92.82|94.13|92.83|94.13|92.83|94.12|92.82|4
1670088300000|2022-12-03 17:25:00|94.12|92.82|94.07|92.77|94.12|92.82|94.03|92.73|13
1670088600000|2022-12-03 17:30:00|94.06|92.76|94.13|92.83|94.13|92.83|93.96|92.66|34
1670088900000|2022-12-03 17:35:00|94.14|92.84|94.17|92.87|94.2|92.9|94.12|92.82|14
1670089200000|2022-12-03 17:40:00|94.16|92.86|94.17|92.87|94.17|92.87|94.16|92.86|2
1670089500000|2022-12-03 17:45:00|94.16|92.86|94.16|92.86|94.17|92.87|94.16|92.86|27
1670089800000|2022-12-03 17:50:00|94.17|92.87|94.08|92.78|94.17|92.87|94.03|92.73|17
1670090100000|2022-12-03 17:55:00|94.09|92.79|93.99|92.69|94.09|92.79|93.99|92.69|51
1670090400000|2022-12-03 18:00:00|94|92.7|94.07|92.77|94.1|92.8|94|92.7|24
1670090700000|2022-12-03 18:05:00|94.06|92.76|94.04|92.74|94.06|92.76|94.03|92.73|8
1670091000000|2022-12-03 18:10:00|94.01|92.71|93.98|92.68|94.04|92.74|93.98|92.68|10
1670091300000|2022-12-03 18:15:00|93.97|92.67|93.83|92.53|93.97|92.67|93.72|92.42|85
1670091600000|2022-12-03 18:20:00|93.84|92.54|93.83|92.53|93.86|92.56|93.82|92.52|28
1670091900000|2022-12-03 18:25:00|93.82|92.52|93.83|92.53|93.87|92.57|93.82|92.52|36
1670092200000|2022-12-03 18:30:00|93.82|92.52|93.73|92.43|93.83|92.53|93.56|92.26|75
1670092500000|2022-12-03 18:35:00|93.72|92.42|93.57|92.27|93.72|92.42|93.56|92.26|13
1670092800000|2022-12-03 18:40:00|93.61|92.31|93.73|92.43|93.74|92.44|93.61|92.31|13
1670093100000|2022-12-03 18:45:00|93.7|92.4|93.66|92.36|93.7|92.4|93.64|92.34|24
1670093400000|2022-12-03 18:50:00|93.67|92.37|93.66|92.36|93.67|92.37|93.57|92.27|17
1670093700000|2022-12-03 18:55:00|93.67|92.37|93.68|92.38|93.77|92.47|93.66|92.36|28
1670094000000|2022-12-03 19:00:00|93.67|92.37|93.67|92.37|93.78|92.48|93.59|92.29|55
1670094300000|2022-12-03 19:05:00|93.64|92.34|93.57|92.27|93.67|92.37|93.57|92.27|16
1670094600000|2022-12-03 19:10:00|93.56|92.26|93.57|92.27|93.57|92.27|93.53|92.23|15
1670094900000|2022-12-03 19:15:00|93.58|92.28|93.65|92.35|93.65|92.35|93.57|92.27|21
1670095200000|2022-12-03 19:20:00|93.64|92.34|93.66|92.36|93.73|92.43|93.64|92.34|29
1670095500000|2022-12-03 19:25:00|93.6|92.3|93.6|92.3|93.71|92.41|93.57|92.27|39
1670095800000|2022-12-03 19:30:00|93.59|92.29|93.64|92.34|93.69|92.39|93.59|92.29|37
1670096100000|2022-12-03 19:35:00|93.63|92.33|93.48|92.18|93.68|92.38|93.39|92.09|69
1670096400000|2022-12-03 19:40:00|93.49|92.19|93.47|92.17|93.52|92.22|93.44|92.14|31
1670096700000|2022-12-03 19:45:00|93.48|92.18|93.63|92.33|93.63|92.33|93.47|92.17|23
1670097000000|2022-12-03 19:50:00|93.62|92.32|93.64|92.34|93.64|92.34|93.62|92.32|7
1670097300000|2022-12-03 19:55:00|93.6|92.3|93.55|92.25|93.6|92.3|93.54|92.24|23
1670097600000|2022-12-03 20:00:00|93.54|92.24|93.39|92.09|93.54|92.24|93.29|91.99|51
1670097900000|2022-12-03 20:05:00|93.38|92.08|93.37|92.07|93.46|92.16|93.37|92.07|16
1670098200000|2022-12-03 20:10:00|93.35|92.05|93.37|92.07|93.38|92.08|93.35|92.05|6
1670098500000|2022-12-03 20:15:00|93.36|92.06|93.38|92.08|93.38|92.08|93.35|92.05|5
1670098800000|2022-12-03 20:20:00|93.37|92.07|93.38|92.08|93.39|92.09|93.29|91.99|16
1670099100000|2022-12-03 20:25:00|93.37|92.07|93.5|92.2|93.57|92.27|93.36|92.06|27
1670099400000|2022-12-03 20:30:00|93.49|92.19|93.49|92.19|93.5|92.2|93.48|92.18|13
1670099700000|2022-12-03 20:35:00|93.5|92.2|93.48|92.18|93.5|92.2|93.48|92.18|28
1670100000000|2022-12-03 20:40:00|93.49|92.19|93.5|92.2|93.5|92.2|93.48|92.18|28
1670100300000|2022-12-03 20:45:00|93.49|92.19|93.4|92.1|93.49|92.19|93.39|92.09|22
1670100600000|2022-12-03 20:50:00|93.39|92.09|93.39|92.09|93.41|92.11|93.29|91.99|42
1670100900000|2022-12-03 20:55:00|93.41|92.11|93.3|92|93.41|92.11|93.19|91.89|120
1670101200000|2022-12-03 21:00:00|93.29|91.99|93.29|91.99|93.38|92.08|93.28|91.98|27
1670101500000|2022-12-03 21:05:00|93.28|91.98|93.2|91.9|93.28|91.98|93.02|91.72|87
1670101800000|2022-12-03 21:10:00|93.19|91.89|93.27|91.97|93.28|91.98|93.18|91.88|13
1670102100000|2022-12-03 21:15:00|93.28|91.98|93.38|92.08|93.38|92.08|93.27|91.97|30
1670102400000|2022-12-03 21:20:00|93.39|92.09|93.29|91.99|93.39|92.09|93.28|91.98|27
1670102700000|2022-12-03 21:25:00|93.28|91.98|93.21|91.91|93.29|91.99|93.2|91.9|32
1670103000000|2022-12-03 21:30:00|93.2|91.9|93.09|91.79|93.21|91.91|93.08|91.78|45
1670103300000|2022-12-03 21:35:00|93.1|91.8|93.1|91.8|93.1|91.8|93.08|91.78|15
1670103600000|2022-12-03 21:40:00|93.09|91.79|93.1|91.8|93.1|91.8|93.09|91.79|26
1670103900000|2022-12-03 21:45:00|93.13|91.83|93.18|91.88|93.19|91.89|93.13|91.83|34
1670104200000|2022-12-03 21:50:00|93.17|91.87|93.23|91.93|93.25|91.95|93.17|91.87|12
1670104500000|2022-12-03 21:55:00|93.24|91.94|93.38|92.08|93.38|92.08|93.24|91.94|12
1670104800000|2022-12-03 22:00:00|93.37|92.07|93.3|92|93.38|92.08|93.29|91.99|27
1670105100000|2022-12-03 22:05:00|93.29|91.99|93.3|92|93.3|92|93.29|91.99|16
1670105400000|2022-12-03 22:10:00|93.29|91.99|93.19|91.89|93.3|92|93.18|91.88|23
1670105700000|2022-12-03 22:15:00|93.18|91.88|93.19|91.89|93.19|91.89|93.18|91.88|12
1670106000000|2022-12-03 22:20:00|93.18|91.88|93.08|91.78|93.19|91.89|93.07|91.77|32
1670106300000|2022-12-03 22:25:00|93.07|91.77|93.08|91.78|93.08|91.78|93.04|91.74|19
1670106600000|2022-12-03 22:30:00|93.07|91.77|92.8|91.5|93.07|91.77|92.79|91.49|94
1670106900000|2022-12-03 22:35:00|92.79|91.49|92.57|91.27|92.8|91.5|92.35|91.05|157
1670107200000|2022-12-03 22:40:00|92.56|91.26|92.41|91.11|92.6|91.3|92.39|91.09|117
1670107500000|2022-12-03 22:45:00|92.4|91.1|92.4|91.1|92.41|91.11|92.28|90.98|60
1670107800000|2022-12-03 22:50:00|92.39|91.09|92.49|91.19|92.49|91.19|92.39|91.09|84
1670108100000|2022-12-03 22:55:00|92.48|91.18|92.5|91.2|92.5|91.2|92.48|91.18|7
1670108400000|2022-12-03 23:00:00|92.49|91.19|92.51|91.21|92.51|91.21|92.49|91.19|33
1670108700000|2022-12-03 23:05:00|92.5|91.2|92.6|91.3|92.6|91.3|92.48|91.18|66
1670109000000|2022-12-03 23:10:00|92.59|91.29|92.61|91.31|92.72|91.42|92.57|91.27|87
1670109300000|2022-12-03 23:15:00|92.6|91.3|92.6|91.3|92.6|91.3|92.52|91.22|13
1670109600000|2022-12-03 23:20:00|92.59|91.29|92.59|91.29|92.59|91.29|92.52|91.22|32
1670109900000|2022-12-03 23:25:00|92.58|91.28|92.63|91.33|92.68|91.38|92.52|91.22|26
1670110200000|2022-12-03 23:30:00|92.64|91.34|92.52|91.22|92.64|91.34|92.52|91.22|76
1670110500000|2022-12-03 23:35:00|92.56|91.26|92.59|91.29|92.6|91.3|92.53|91.23|15
1670110800000|2022-12-03 23:40:00|92.6|91.3|92.76|91.46|92.77|91.47|92.59|91.29|24
1670111100000|2022-12-03 23:45:00|92.74|91.44|92.72|91.42|92.78|91.48|92.69|91.39|29
1670111400000|2022-12-03 23:50:00|92.77|91.47|92.86|91.56|92.95|91.65|92.7|91.4|28
1670111700000|2022-12-03 23:55:00|92.85|91.55|92.8|91.5|92.88|91.58|92.79|91.49|16
1670112000000|2022-12-04 00:00:00|92.79|91.49|92.82|91.52|92.85|91.55|92.68|91.38|67
1670112300000|2022-12-04 00:05:00|92.8|91.5|93.03|91.73|93.08|91.78|92.8|91.5|52
1670112600000|2022-12-04 00:10:00|93.02|91.72|93.12|91.82|93.15|91.85|93.02|91.72|42
1670112900000|2022-12-04 00:15:00|93.11|91.81|93.21|91.91|93.22|91.92|93.01|91.71|57
1670113200000|2022-12-04 00:20:00|93.22|91.92|93.21|91.91|93.29|91.99|93.11|91.81|108
1670113500000|2022-12-04 00:25:00|93.2|91.9|93.25|91.95|93.27|91.97|93.2|91.9|38
1670113800000|2022-12-04 00:30:00|93.26|91.96|93.26|91.96|93.26|91.96|93.21|91.91|19
1670114100000|2022-12-04 00:35:00|93.21|91.91|93.12|91.82|93.21|91.91|93.01|91.71|19
1670114400000|2022-12-04 00:40:00|93.11|91.81|93.27|91.97|93.27|91.97|93.11|91.81|50
1670114700000|2022-12-04 00:45:00|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|18
1670115000000|2022-12-04 00:50:00|93.26|91.96|93.29|91.99|93.31|92.01|93.25|91.95|21
1670115300000|2022-12-04 00:55:00|93.3|92|93.3|92|93.31|92.01|93.29|91.99|107
1670115600000|2022-12-04 01:00:00|93.31|92.01|93.32|92.02|93.33|92.03|93.3|92|16
1670115900000|2022-12-04 01:05:00|93.31|92.01|93.3|92|93.31|92.01|93.29|91.99|19
1670116500000|2022-12-04 01:15:00|93.31|92.01|93.4|92.1|93.42|92.12|93.31|92.01|39
1670116800000|2022-12-04 01:20:00|93.41|92.11|93.53|92.23|93.53|92.23|93.4|92.1|32
1670117100000|2022-12-04 01:25:00|93.52|92.22|93.72|92.42|93.88|92.58|93.52|92.22|114
1670117400000|2022-12-04 01:30:00|93.73|92.43|93.79|92.49|93.81|92.51|93.73|92.43|18
1670117700000|2022-12-04 01:35:00|93.8|92.5|93.7|92.4|93.8|92.5|93.69|92.39|66
1670118000000|2022-12-04 01:40:00|93.68|92.38|93.61|92.31|93.69|92.39|93.61|92.31|55
1670118300000|2022-12-04 01:45:00|93.62|92.32|93.6|92.3|93.62|92.32|93.6|92.3|113
1670118600000|2022-12-04 01:50:00|93.61|92.31|93.41|92.11|93.61|92.31|93.4|92.1|73
1670118900000|2022-12-04 01:55:00|93.4|92.1|93.4|92.1|93.41|92.11|93.34|92.04|46
1670119200000|2022-12-04 02:00:00|93.41|92.11|93.49|92.19|93.5|92.2|93.41|92.11|5
1670119500000|2022-12-04 02:05:00|93.45|92.15|93.42|92.12|93.45|92.15|93.39|92.09|21
1670120100000|2022-12-04 02:15:00|93.47|92.17|93.56|92.26|93.57|92.27|93.47|92.17|21
1670120400000|2022-12-04 02:20:00|93.57|92.27|93.68|92.38|93.73|92.43|93.56|92.26|25
1670120700000|2022-12-04 02:25:00|93.69|92.39|93.7|92.4|93.7|92.4|93.68|92.38|12
1670121000000|2022-12-04 02:30:00|93.69|92.39|93.76|92.46|93.77|92.47|93.69|92.39|27
1670121300000|2022-12-04 02:35:00|93.79|92.49|93.81|92.51|93.81|92.51|93.79|92.49|5
1670121600000|2022-12-04 02:40:00|93.82|92.52|93.81|92.51|93.82|92.52|93.8|92.5|4
1670121900000|2022-12-04 02:45:00|93.8|92.5|93.8|92.5|93.81|92.51|93.72|92.42|23
1670122200000|2022-12-04 02:50:00|93.81|92.51|93.71|92.41|93.81|92.51|93.71|92.41|18
1670122500000|2022-12-04 02:55:00|93.72|92.42|93.85|92.55|93.85|92.55|93.7|92.4|36
1670122800000|2022-12-04 03:00:00|93.84|92.54|93.8|92.5|93.86|92.56|93.8|92.5|12
1670123100000|2022-12-04 03:05:00|93.79|92.49|93.81|92.51|93.81|92.51|93.79|92.49|3
1670123400000|2022-12-04 03:10:00|93.8|92.5|93.81|92.51|93.81|92.51|93.79|92.49|12
1670123700000|2022-12-04 03:15:00|93.8|92.5|93.8|92.5|93.81|92.51|93.8|92.5|3
1670124000000|2022-12-04 03:20:00|93.79|92.49|93.8|92.5|93.8|92.5|93.79|92.49|2
1670124300000|2022-12-04 03:25:00|93.79|92.49|93.8|92.5|93.8|92.5|93.7|92.4|126
1670124600000|2022-12-04 03:30:00|93.81|92.51|93.83|92.53|93.83|92.53|93.8|92.5|11
1670124900000|2022-12-04 03:35:00|93.84|92.54|93.67|92.37|93.85|92.55|93.62|92.32|73
1670125200000|2022-12-04 03:40:00|93.66|92.36|93.67|92.37|93.76|92.46|93.66|92.36|35
1670125500000|2022-12-04 03:45:00|93.68|92.38|93.74|92.44|93.76|92.46|93.68|92.38|101
1670125800000|2022-12-04 03:50:00|93.72|92.42|93.66|92.36|93.72|92.42|93.64|92.34|70
1670126100000|2022-12-04 03:55:00|93.54|92.24|93.36|92.06|93.56|92.26|93.34|92.04|159
1670126400000|2022-12-04 04:00:00|93.35|92.05|93.57|92.27|93.59|92.29|93.35|92.05|60
1670126700000|2022-12-04 04:05:00|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|8
1670127000000|2022-12-04 04:10:00|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|24
1670127300000|2022-12-04 04:15:00|93.58|92.28|93.34|92.04|93.58|92.28|93.12|91.82|147
1670127600000|2022-12-04 04:20:00|93.33|92.03|93.24|91.94|93.35|92.05|93.23|91.93|76
1670127900000|2022-12-04 04:25:00|93.23|91.93|93.34|92.04|93.37|92.07|93.23|91.93|63
1670128200000|2022-12-04 04:30:00|93.35|92.05|93.65|92.35|93.67|92.37|93.34|92.04|62
1670128500000|2022-12-04 04:35:00|93.64|92.34|93.55|92.25|93.64|92.34|93.53|92.23|22
1670128800000|2022-12-04 04:40:00|93.54|92.24|93.63|92.33|93.63|92.33|93.53|92.23|33
1670129100000|2022-12-04 04:45:00|93.66|92.36|93.67|92.37|93.68|92.38|93.64|92.34|17
1670129400000|2022-12-04 04:50:00|93.68|92.38|93.69|92.39|93.8|92.5|93.64|92.34|74
1670129700000|2022-12-04 04:55:00|93.68|92.38|93.65|92.35|93.73|92.43|93.62|92.32|116
1670130000000|2022-12-04 05:00:00|93.64|92.34|93.46|92.16|93.66|92.36|93.38|92.08|124
1670130300000|2022-12-04 05:05:00|93.47|92.17|93.46|92.16|93.57|92.27|93.44|92.14|107
1670130600000|2022-12-04 05:10:00|93.47|92.17|93.57|92.27|93.58|92.28|93.45|92.15|97
1670130900000|2022-12-04 05:15:00|93.58|92.28|93.46|92.16|93.58|92.28|93.45|92.15|84
1670131200000|2022-12-04 05:20:00|93.47|92.17|93.44|92.14|93.47|92.17|93.44|92.14|115
1670131500000|2022-12-04 05:25:00|93.45|92.15|93.46|92.16|93.47|92.17|93.44|92.14|30
1670131800000|2022-12-04 05:30:00|93.45|92.15|93.41|92.11|93.46|92.16|93.41|92.11|24
1670132100000|2022-12-04 05:35:00|93.42|92.12|93.42|92.12|93.42|92.12|93.41|92.11|29
1670132400000|2022-12-04 05:40:00|93.41|92.11|93.42|92.12|93.43|92.13|93.34|92.04|35
1670132700000|2022-12-04 05:45:00|93.41|92.11|93.48|92.18|93.49|92.19|93.41|92.11|165
1670133000000|2022-12-04 05:50:00|93.49|92.19|93.49|92.19|93.5|92.2|93.48|92.18|71
1670133300000|2022-12-04 05:55:00|93.48|92.18|93.49|92.19|93.5|92.2|93.48|92.18|44
1670133600000|2022-12-04 06:00:00|93.48|92.18|93.6|92.3|93.6|92.3|93.48|92.18|123
1670133900000|2022-12-04 06:05:00|93.62|92.32|93.56|92.26|93.62|92.32|93.54|92.24|201
1670134200000|2022-12-04 06:10:00|93.55|92.25|93.55|92.25|93.56|92.26|93.54|92.24|139
1670134500000|2022-12-04 06:15:00|93.56|92.26|93.56|92.26|93.56|92.26|93.54|92.24|93
1670134800000|2022-12-04 06:20:00|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|48
1670135100000|2022-12-04 06:25:00|93.55|92.25|93.56|92.26|93.59|92.29|93.55|92.25|27
1670135400000|2022-12-04 06:30:00|93.57|92.27|93.53|92.23|93.57|92.27|93.52|92.22|25
1670135700000|2022-12-04 06:35:00|93.52|92.22|93.48|92.18|93.53|92.23|93.47|92.17|71
1670136000000|2022-12-04 06:40:00|93.47|92.17|93.48|92.18|93.49|92.19|93.47|92.17|201
1670136300000|2022-12-04 06:45:00|93.49|92.19|93.59|92.29|93.61|92.31|93.48|92.18|57
1670136600000|2022-12-04 06:50:00|93.58|92.28|93.59|92.29|93.6|92.3|93.57|92.27|97
1670136900000|2022-12-04 06:55:00|93.58|92.28|93.59|92.29|93.6|92.3|93.57|92.27|130
1670137200000|2022-12-04 07:00:00|93.58|92.28|93.5|92.2|93.58|92.28|93.5|92.2|22
1670137500000|2022-12-04 07:05:00|93.49|92.19|93.42|92.12|93.49|92.19|93.41|92.11|82
1670137800000|2022-12-04 07:10:00|93.41|92.11|93.45|92.15|93.46|92.16|93.41|92.11|181
1670138100000|2022-12-04 07:15:00|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|30
1670138400000|2022-12-04 07:20:00|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|132
1670138700000|2022-12-04 07:25:00|93.46|92.16|93.35|92.05|93.46|92.16|93.32|92.02|84
1670139000000|2022-12-04 07:30:00|93.36|92.06|93.36|92.06|93.36|92.06|93.33|92.03|54
1670139300000|2022-12-04 07:35:00|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|8
1670139900000|2022-12-04 07:45:00|93.37|92.07|93.48|92.18|93.48|92.18|93.36|92.06|6
1670140200000|2022-12-04 07:50:00|93.47|92.17|93.48|92.18|93.48|92.18|93.4|92.1|15
1670140500000|2022-12-04 07:55:00|93.47|92.17|93.39|92.09|93.48|92.18|93.39|92.09|34
1670140800000|2022-12-04 08:00:00|93.4|92.1|93.29|91.99|93.4|92.1|93.29|91.99|24
1670141100000|2022-12-04 08:05:00|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|12
1670141400000|2022-12-04 08:10:00|93.28|91.98|93.06|91.76|93.28|91.98|93.05|91.75|9
1670141700000|2022-12-04 08:15:00|93.07|91.77|93.25|91.95|93.25|91.95|92.79|91.49|78
1670142000000|2022-12-04 08:20:00|93.26|91.96|93.18|91.88|93.29|91.99|93.14|91.84|52
1670142300000|2022-12-04 08:25:00|93.17|91.87|93.16|91.86|93.17|91.87|93.08|91.78|45
1670142600000|2022-12-04 08:30:00|93.18|91.88|93.2|91.9|93.39|92.09|93.18|91.88|73
1670142900000|2022-12-04 08:35:00|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|8
1670143200000|2022-12-04 08:40:00|93.19|91.89|93.2|91.9|93.2|91.9|93.17|91.87|36
1670143500000|2022-12-04 08:45:00|93.19|91.89|93.1|91.8|93.2|91.9|93.1|91.8|45
1670143800000|2022-12-04 08:50:00|93.09|91.79|93.2|91.9|93.2|91.9|93.09|91.79|7
1670144100000|2022-12-04 08:55:00|93.22|91.92|93.1|91.8|93.23|91.93|93.08|91.78|21
1670144400000|2022-12-04 09:00:00|93.09|91.79|93.07|91.77|93.09|91.79|93|91.7|25
1670144700000|2022-12-04 09:05:00|93.08|91.78|93.17|91.87|93.17|91.87|93.07|91.77|15
1670145000000|2022-12-04 09:10:00|93.16|91.86|93.17|91.87|93.18|91.88|93.09|91.79|67
1670145300000|2022-12-04 09:15:00|93.18|91.88|93.18|91.88|93.19|91.89|93.17|91.87|13
1670145600000|2022-12-04 09:20:00|93.19|91.89|93.18|91.88|93.19|91.89|93.17|91.87|32
1670145900000|2022-12-04 09:25:00|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|6
1670146200000|2022-12-04 09:30:00|93.16|91.86|93.19|91.89|93.19|91.89|93.16|91.86|10
1670146500000|2022-12-04 09:35:00|93.18|91.88|93.01|91.71|93.65|92.35|92.96|91.66|68
1670146800000|2022-12-04 09:40:00|93.02|91.72|92.99|91.69|93.09|91.79|92.98|91.68|52
1670147100000|2022-12-04 09:45:00|93|91.7|93|91.7|93.11|91.81|92.96|91.66|87
1670147400000|2022-12-04 09:50:00|92.96|91.66|92.89|91.59|93|91.7|92.86|91.56|66
1670147700000|2022-12-04 09:55:00|92.88|91.58|92.89|91.59|92.91|91.61|92.88|91.58|103
1670148000000|2022-12-04 10:00:00|92.9|91.6|92.91|91.61|92.93|91.63|92.85|91.55|60
1670148300000|2022-12-04 10:05:00|92.92|91.62|92.91|91.61|92.92|91.62|92.9|91.6|23
1670148600000|2022-12-04 10:10:00|92.9|91.6|92.81|91.51|92.91|91.61|92.78|91.48|42
1670148900000|2022-12-04 10:15:00|92.82|91.52|92.8|91.5|92.82|91.52|92.72|91.42|17
1670149200000|2022-12-04 10:20:00|92.81|91.51|92.81|91.51|92.83|91.53|92.71|91.41|65
1670149500000|2022-12-04 10:25:00|92.82|91.52|92.71|91.41|92.82|91.52|92.71|91.41|18
1670149800000|2022-12-04 10:30:00|92.72|91.42|92.81|91.51|92.81|91.51|92.7|91.4|30
1670150100000|2022-12-04 10:35:00|92.8|91.5|92.71|91.41|92.8|91.5|92.71|91.41|14
1670150400000|2022-12-04 10:40:00|92.7|91.4|92.81|91.51|92.81|91.51|92.69|91.39|21
1670150700000|2022-12-04 10:45:00|92.82|91.52|92.88|91.58|92.89|91.59|92.8|91.5|23
1670151000000|2022-12-04 10:50:00|92.84|91.54|92.88|91.58|92.88|91.58|92.81|91.51|9
1670151300000|2022-12-04 10:55:00|92.89|91.59|93|91.7|93.02|91.72|92.89|91.59|8
1670151600000|2022-12-04 11:00:00|92.99|91.69|92.98|91.68|93|91.7|92.94|91.64|33
1670151900000|2022-12-04 11:05:00|92.99|91.69|93|91.7|93.01|91.71|92.94|91.64|42
1670152200000|2022-12-04 11:10:00|93.01|91.71|92.91|91.61|93.01|91.71|92.9|91.6|31
1670152500000|2022-12-04 11:15:00|92.9|91.6|92.89|91.59|93|91.7|92.89|91.59|48
1670152800000|2022-12-04 11:20:00|92.88|91.58|92.8|91.5|92.89|91.59|92.79|91.49|39
1670153100000|2022-12-04 11:25:00|92.81|91.51|92.91|91.61|92.92|91.62|92.8|91.5|32
1670153400000|2022-12-04 11:30:00|92.9|91.6|92.89|91.59|92.9|91.6|92.81|91.51|35
1670153700000|2022-12-04 11:35:00|92.9|91.6|92.89|91.59|92.9|91.6|92.79|91.49|40
1670154000000|2022-12-04 11:40:00|92.88|91.58|92.8|91.5|92.88|91.58|92.7|91.4|33
1670154300000|2022-12-04 11:45:00|92.81|91.51|92.87|91.57|92.87|91.57|92.8|91.5|14
1670154600000|2022-12-04 11:50:00|92.83|91.53|92.8|91.5|92.83|91.53|92.79|91.49|36
1670154900000|2022-12-04 11:55:00|92.79|91.49|92.81|91.51|92.81|91.51|92.69|91.39|32
1670155200000|2022-12-04 12:00:00|92.87|91.57|92.9|91.6|92.92|91.62|92.87|91.57|82
1670155500000|2022-12-04 12:05:00|92.91|91.61|92.8|91.5|92.91|91.61|92.8|91.5|9
1670155800000|2022-12-04 12:10:00|92.81|91.51|92.69|91.39|92.82|91.52|92.69|91.39|64
1670156100000|2022-12-04 12:15:00|92.7|91.4|92.86|91.56|92.86|91.56|92.62|91.32|115
1670156400000|2022-12-04 12:20:00|92.85|91.55|92.8|91.5|92.86|91.56|92.8|91.5|27
1670156700000|2022-12-04 12:25:00|92.81|91.51|92.82|91.52|92.9|91.6|92.77|91.47|86
1670157000000|2022-12-04 12:30:00|92.83|91.53|92.93|91.63|92.93|91.63|92.83|91.53|67
1670157300000|2022-12-04 12:35:00|92.92|91.62|92.98|91.68|92.98|91.68|92.92|91.62|61
1670157600000|2022-12-04 12:40:00|92.96|91.66|93.02|91.72|93.1|91.8|92.96|91.66|65
1670157900000|2022-12-04 12:45:00|93.03|91.73|92.98|91.68|93.1|91.8|92.97|91.67|66
1670158200000|2022-12-04 12:50:00|92.97|91.67|92.96|91.66|92.97|91.67|92.94|91.64|20
1670158500000|2022-12-04 12:55:00|92.97|91.67|93.01|91.71|93.02|91.72|92.94|91.64|21
1670158800000|2022-12-04 13:00:00|93|91.7|93.01|91.71|93.02|91.72|92.96|91.66|138
1670159100000|2022-12-04 13:05:00|93|91.7|93.02|91.72|93.04|91.74|93|91.7|77
1670159400000|2022-12-04 13:10:00|92.92|91.62|92.92|91.62|92.99|91.69|92.92|91.62|110
1670159700000|2022-12-04 13:15:00|92.91|91.61|92.91|91.61|93.01|91.71|92.91|91.61|151
1670160000000|2022-12-04 13:20:00|92.92|91.62|93.01|91.71|93.01|91.71|92.9|91.6|176
1670160300000|2022-12-04 13:25:00|93|91.7|92.99|91.69|93.02|91.72|92.99|91.69|37
1670160600000|2022-12-04 13:30:00|93|91.7|92.91|91.61|93.01|91.71|92.91|91.61|33
1670160900000|2022-12-04 13:35:00|92.9|91.6|92.92|91.62|92.92|91.62|92.9|91.6|22
1670161200000|2022-12-04 13:40:00|92.91|91.61|92.92|91.62|93.01|91.71|92.91|91.61|132
1670161500000|2022-12-04 13:45:00|92.91|91.61|92.92|91.62|92.92|91.62|92.91|91.61|8
1670161800000|2022-12-04 13:50:00|92.91|91.61|92.9|91.6|92.91|91.61|92.71|91.41|46
1670162100000|2022-12-04 13:55:00|92.91|91.61|93.02|91.72|93.1|91.8|92.9|91.6|86
1670162400000|2022-12-04 14:00:00|93.01|91.71|93.09|91.79|93.09|91.79|93.01|91.71|67
1670162700000|2022-12-04 14:05:00|93.11|91.81|93.02|91.72|93.12|91.82|93.02|91.72|70
1670163000000|2022-12-04 14:10:00|93.03|91.73|93|91.7|93.11|91.81|92.99|91.69|30
1670163300000|2022-12-04 14:15:00|93.01|91.71|92.9|91.6|93.02|91.72|92.9|91.6|86
1670163600000|2022-12-04 14:20:00|92.89|91.59|92.84|91.54|92.92|91.62|92.83|91.53|56
1670163900000|2022-12-04 14:25:00|92.83|91.53|92.8|91.5|92.83|91.53|92.74|91.44|61
1670164200000|2022-12-04 14:30:00|92.81|91.51|92.8|91.5|92.89|91.59|92.75|91.45|77
1670164500000|2022-12-04 14:35:00|92.79|91.49|92.84|91.54|92.86|91.56|92.79|91.49|133
1670164800000|2022-12-04 14:40:00|92.85|91.55|92.88|91.58|92.9|91.6|92.84|91.54|97
1670165100000|2022-12-04 14:45:00|92.89|91.59|92.94|91.64|93|91.7|92.84|91.54|61
1670165400000|2022-12-04 14:50:00|92.95|91.65|93.03|91.73|93.04|91.74|92.93|91.63|33
1670165700000|2022-12-04 14:55:00|93.04|91.74|93.05|91.75|93.05|91.75|92.97|91.67|31
1670166000000|2022-12-04 15:00:00|93.06|91.76|93.08|91.78|93.18|91.88|93.04|91.74|117
1670166300000|2022-12-04 15:05:00|93.09|91.79|93.11|91.81|93.17|91.87|93.08|91.78|47
1670166600000|2022-12-04 15:10:00|93.1|91.8|93.09|91.79|93.1|91.8|93.04|91.74|24
1670166900000|2022-12-04 15:15:00|93.1|91.8|92.95|91.65|93.1|91.8|92.95|91.65|105
1670167200000|2022-12-04 15:20:00|92.96|91.66|93.03|91.73|93.04|91.74|92.93|91.63|92
1670167500000|2022-12-04 15:25:00|93.04|91.74|93.04|91.74|93.05|91.75|92.99|91.69|21
1670167800000|2022-12-04 15:30:00|93.08|91.78|93.05|91.75|93.09|91.79|93.03|91.73|52
1670168100000|2022-12-04 15:35:00|93.04|91.74|93.04|91.74|93.05|91.75|93.03|91.73|21
1670168400000|2022-12-04 15:40:00|93.03|91.73|93.04|91.74|93.05|91.75|93.03|91.73|48
1670168700000|2022-12-04 15:45:00|93.03|91.73|93.09|91.79|93.12|91.82|93.02|91.72|47
1670169000000|2022-12-04 15:50:00|93.08|91.78|93.1|91.8|93.13|91.83|93.08|91.78|21
1670169300000|2022-12-04 15:55:00|93.11|91.81|93.13|91.83|93.13|91.83|93.09|91.79|23
1670169600000|2022-12-04 16:00:00|93.14|91.84|93.2|91.9|93.29|91.99|93.14|91.84|51
1670169900000|2022-12-04 16:05:00|93.19|91.89|93.18|91.88|93.25|91.95|93.17|91.87|51
1670170200000|2022-12-04 16:10:00|93.19|91.89|93.1|91.8|93.19|91.89|93.09|91.79|42
1670170500000|2022-12-04 16:15:00|93.09|91.79|93.19|91.89|93.2|91.9|93.09|91.79|16
1670170800000|2022-12-04 16:20:00|93.2|91.9|93.2|91.9|93.2|91.9|93.18|91.88|15
1670171100000|2022-12-04 16:25:00|93.19|91.89|93.28|91.98|93.31|92.01|93.19|91.89|26
1670171400000|2022-12-04 16:30:00|93.3|92|93.2|91.9|93.39|92.09|93.2|91.9|47
1670171700000|2022-12-04 16:35:00|93.19|91.89|93.19|91.89|93.22|91.92|93.19|91.89|23
1670172000000|2022-12-04 16:40:00|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|18
1670172300000|2022-12-04 16:45:00|93.18|91.88|93.09|91.79|93.18|91.88|92.99|91.69|55
1670172600000|2022-12-04 16:50:00|93.08|91.78|93|91.7|93.09|91.79|92.99|91.69|62
1670172900000|2022-12-04 16:55:00|92.99|91.69|93|91.7|93|91.7|92.93|91.63|53
1670173200000|2022-12-04 17:00:00|93.01|91.71|93|91.7|93.01|91.71|92.99|91.69|12
1670173500000|2022-12-04 17:05:00|92.99|91.69|92.95|91.65|92.99|91.69|92.94|91.64|11
1670173800000|2022-12-04 17:10:00|92.96|91.66|92.95|91.65|92.96|91.66|92.94|91.64|17
1670174100000|2022-12-04 17:15:00|92.96|91.66|92.91|91.61|92.96|91.66|92.9|91.6|27
1670174400000|2022-12-04 17:20:00|92.92|91.62|93|91.7|93.04|91.74|92.92|91.62|40
1670174700000|2022-12-04 17:25:00|92.99|91.69|93.01|91.71|93.01|91.71|92.99|91.69|2
1670175000000|2022-12-04 17:30:00|93.02|91.72|92.99|91.69|93.02|91.72|92.98|91.68|21
1670175600000|2022-12-04 17:40:00|93|91.7|93|91.7|93|91.7|93|91.7|1
1670175900000|2022-12-04 17:45:00|92.99|91.69|92.99|91.69|93|91.7|92.99|91.69|79
1670176200000|2022-12-04 17:50:00|93|91.7|93.08|91.78|93.08|91.78|92.99|91.69|15
1670176500000|2022-12-04 17:55:00|93.09|91.79|93.2|91.9|93.28|91.98|93.09|91.79|49
1670176800000|2022-12-04 18:00:00|93.22|91.92|93.37|92.07|93.58|92.28|93.22|91.92|144
1670177100000|2022-12-04 18:05:00|93.38|92.08|93.29|91.99|93.38|92.08|93.25|91.95|77
1670177400000|2022-12-04 18:10:00|93.28|91.98|93.18|91.88|93.29|91.99|93.18|91.88|15
1670177700000|2022-12-04 18:15:00|93.17|91.87|93.2|91.9|93.28|91.98|93.17|91.87|42
1670178000000|2022-12-04 18:20:00|93.25|91.95|93.35|92.05|93.36|92.06|93.25|91.95|28
1670178300000|2022-12-04 18:25:00|93.33|92.03|93.31|92.01|93.34|92.04|93.3|92|41
1670178600000|2022-12-04 18:30:00|93.32|92.02|93.28|91.98|93.4|92.1|93.28|91.98|33
1670178900000|2022-12-04 18:35:00|93.29|91.99|93.29|91.99|93.3|92|93.29|91.99|67
1670179200000|2022-12-04 18:40:00|93.3|92|93.4|92.1|93.41|92.11|93.29|91.99|47
1670179500000|2022-12-04 18:45:00|93.41|92.11|93.29|91.99|93.45|92.15|93.29|91.99|29
1670179800000|2022-12-04 18:50:00|93.3|92|93.3|92|93.32|92.02|93.17|91.87|147
1670180100000|2022-12-04 18:55:00|93.31|92.01|93.31|92.01|93.32|92.02|93.22|91.92|109
1670180400000|2022-12-04 19:00:00|93.32|92.02|93.4|92.1|93.47|92.17|93.25|91.95|108
1670180700000|2022-12-04 19:05:00|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|40
1670181000000|2022-12-04 19:10:00|93.39|92.09|93.41|92.11|93.42|92.12|93.39|92.09|91
1670181300000|2022-12-04 19:15:00|93.42|92.12|93.39|92.09|93.5|92.2|93.32|92.02|28
1670181600000|2022-12-04 19:20:00|93.4|92.1|93.34|92.04|93.41|92.11|93.33|92.03|48
1670181900000|2022-12-04 19:25:00|93.35|92.05|93.45|92.15|93.48|92.18|93.35|92.05|23
1670182200000|2022-12-04 19:30:00|93.44|92.14|93.4|92.1|93.45|92.15|93.39|92.09|14
1670182500000|2022-12-04 19:35:00|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|34
1670182800000|2022-12-04 19:40:00|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|27
1670183100000|2022-12-04 19:45:00|93.41|92.11|93.39|92.09|93.41|92.11|93.36|92.06|33
1670183400000|2022-12-04 19:50:00|93.4|92.1|93.39|92.09|93.41|92.11|93.36|92.06|122
1670183700000|2022-12-04 19:55:00|93.4|92.1|93.39|92.09|93.4|92.1|93.36|92.06|146
1670184000000|2022-12-04 20:00:00|93.4|92.1|93.41|92.11|93.41|92.11|93.39|92.09|10
1670184300000|2022-12-04 20:05:00|93.4|92.1|93.39|92.09|93.41|92.11|93.39|92.09|28
1670184600000|2022-12-04 20:10:00|93.4|92.1|93.4|92.1|93.41|92.11|93.39|92.09|11
1670184900000|2022-12-04 20:15:00|93.41|92.11|93.39|92.09|93.41|92.11|93.39|92.09|11
1670185200000|2022-12-04 20:20:00|93.4|92.1|93.39|92.09|93.41|92.11|93.39|92.09|13
1670185500000|2022-12-04 20:25:00|93.4|92.1|93.39|92.09|93.4|92.1|93.39|92.09|226
1670185800000|2022-12-04 20:30:00|93.4|92.1|93.41|92.11|93.42|92.12|93.35|92.05|14
1670186100000|2022-12-04 20:35:00|93.42|92.12|93.45|92.15|93.46|92.16|93.41|92.11|34
1670186400000|2022-12-04 20:40:00|93.46|92.16|93.49|92.19|93.5|92.2|93.43|92.13|26
1670186700000|2022-12-04 20:45:00|93.48|92.18|93.45|92.15|93.57|92.27|93.45|92.15|35
1670187000000|2022-12-04 20:50:00|93.43|92.13|93.49|92.19|93.5|92.2|93.43|92.13|26
1670187300000|2022-12-04 20:55:00|93.48|92.18|93.45|92.15|93.49|92.19|93.44|92.14|15
1670187600000|2022-12-04 21:00:00|93.48|92.18|93.48|92.18|93.48|92.18|93.45|92.15|16
1670187900000|2022-12-04 21:05:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|16
1670188200000|2022-12-04 21:10:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1670188500000|2022-12-04 21:15:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|4
1670188800000|2022-12-04 21:20:00|93.47|92.17|93.49|92.19|93.49|92.19|93.41|92.11|28
1670189100000|2022-12-04 21:25:00|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|11
1670189400000|2022-12-04 21:30:00|93.49|92.19|93.5|92.2|93.5|92.2|93.48|92.18|16
1670189700000|2022-12-04 21:35:00|93.49|92.19|93.52|92.22|93.59|92.29|93.48|92.18|24
1670190000000|2022-12-04 21:40:00|93.57|92.27|93.6|92.3|93.6|92.3|93.57|92.27|6
1670190300000|2022-12-04 21:45:00|93.61|92.31|93.61|92.31|93.61|92.31|93.59|92.29|11
1670190600000|2022-12-04 21:50:00|93.6|92.3|93.6|92.3|93.6|92.3|93.59|92.29|5
1670190900000|2022-12-04 21:55:00|93.61|92.31|93.52|92.22|93.61|92.31|93.51|92.21|23
1670191200000|2022-12-04 22:00:00|93.51|92.21|93.52|92.22|93.57|92.27|93.51|92.21|26
1670191500000|2022-12-04 22:05:00|93.53|92.23|93.52|92.22|93.63|92.33|93.52|92.22|37
1670191800000|2022-12-04 22:10:00|93.51|92.21|93.49|92.19|93.53|92.23|93.49|92.19|87
1670192100000|2022-12-04 22:15:00|93.51|92.21|93.51|92.21|93.52|92.22|93.49|92.19|30
1670192400000|2022-12-04 22:20:00|93.5|92.2|93.54|92.24|93.54|92.24|93.5|92.2|4
1670192700000|2022-12-04 22:25:00|93.53|92.23|93.5|92.2|93.53|92.23|93.49|92.19|8
1670193300000|2022-12-04 22:35:00|93.49|92.19|93.44|92.14|93.49|92.19|93.44|92.14|6
1670193600000|2022-12-04 22:40:00|93.4|92.1|93.39|92.09|93.4|92.1|93.38|92.08|18
1670193900000|2022-12-04 22:45:00|93.38|92.08|93.4|92.1|93.4|92.1|93.38|92.08|25
1670194200000|2022-12-04 22:50:00|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|12
1670194500000|2022-12-04 22:55:00|93.41|92.11|93.39|92.09|93.41|92.11|93.39|92.09|13
1670194800000|2022-12-04 23:00:00|93.4|92.1|93.5|92.2|93.59|92.29|93.39|92.09|122
1670195100000|2022-12-04 23:05:00|93.52|92.22|93.5|92.2|93.6|92.3|93.5|92.2|69
1670195400000|2022-12-04 23:10:00|93.52|92.22|93.52|92.22|93.59|92.29|93.5|92.2|51
1670195700000|2022-12-04 23:15:00|93.53|92.23|93.39|92.09|93.53|92.23|93.39|92.09|28
1670196000000|2022-12-04 23:20:00|93.4|92.1|93.32|92.02|93.41|92.11|93.31|92.01|13
1670196300000|2022-12-04 23:25:00|93.34|92.04|93.49|92.19|93.5|92.2|93.33|92.03|51
1670196600000|2022-12-04 23:30:00|93.51|92.21|93.72|92.42|93.82|92.52|93.51|92.21|143
1670196900000|2022-12-04 23:35:00|93.71|92.41|93.67|92.37|93.87|92.57|93.5|92.2|161
1670197200000|2022-12-04 23:40:00|93.66|92.36|93.7|92.4|93.72|92.42|93.63|92.33|70
1670197500000|2022-12-04 23:45:00|93.71|92.41|93.81|92.51|93.82|92.52|93.7|92.4|138
1670197800000|2022-12-04 23:50:00|93.82|92.52|93.79|92.49|93.83|92.53|93.73|92.43|116
1670198100000|2022-12-04 23:55:00|93.8|92.5|93.66|92.36|93.8|92.5|93.64|92.34|75
1670112000000|2022-12-04 00:00:00|92.79|91.49|92.82|91.52|92.85|91.55|92.68|91.38|67
1670112300000|2022-12-04 00:05:00|92.8|91.5|93.03|91.73|93.08|91.78|92.8|91.5|52
1670112600000|2022-12-04 00:10:00|93.02|91.72|93.12|91.82|93.15|91.85|93.02|91.72|42
1670112900000|2022-12-04 00:15:00|93.11|91.81|93.21|91.91|93.22|91.92|93.01|91.71|57
1670113200000|2022-12-04 00:20:00|93.22|91.92|93.21|91.91|93.29|91.99|93.11|91.81|108
1670113500000|2022-12-04 00:25:00|93.2|91.9|93.25|91.95|93.27|91.97|93.2|91.9|38
1670113800000|2022-12-04 00:30:00|93.26|91.96|93.26|91.96|93.26|91.96|93.21|91.91|19
1670114100000|2022-12-04 00:35:00|93.21|91.91|93.12|91.82|93.21|91.91|93.01|91.71|19
1670114400000|2022-12-04 00:40:00|93.11|91.81|93.27|91.97|93.27|91.97|93.11|91.81|50
1670114700000|2022-12-04 00:45:00|93.26|91.96|93.25|91.95|93.26|91.96|93.25|91.95|18
1670115000000|2022-12-04 00:50:00|93.26|91.96|93.29|91.99|93.31|92.01|93.25|91.95|21
1670115300000|2022-12-04 00:55:00|93.3|92|93.3|92|93.31|92.01|93.29|91.99|107
1670115600000|2022-12-04 01:00:00|93.31|92.01|93.32|92.02|93.33|92.03|93.3|92|16
1670115900000|2022-12-04 01:05:00|93.31|92.01|93.3|92|93.31|92.01|93.29|91.99|19
1670116500000|2022-12-04 01:15:00|93.31|92.01|93.4|92.1|93.42|92.12|93.31|92.01|39
1670116800000|2022-12-04 01:20:00|93.41|92.11|93.53|92.23|93.53|92.23|93.4|92.1|32
1670117100000|2022-12-04 01:25:00|93.52|92.22|93.72|92.42|93.88|92.58|93.52|92.22|114
1670117400000|2022-12-04 01:30:00|93.73|92.43|93.79|92.49|93.81|92.51|93.73|92.43|18
1670117700000|2022-12-04 01:35:00|93.8|92.5|93.7|92.4|93.8|92.5|93.69|92.39|66
1670118000000|2022-12-04 01:40:00|93.68|92.38|93.61|92.31|93.69|92.39|93.61|92.31|55
1670118300000|2022-12-04 01:45:00|93.62|92.32|93.6|92.3|93.62|92.32|93.6|92.3|113
1670118600000|2022-12-04 01:50:00|93.61|92.31|93.41|92.11|93.61|92.31|93.4|92.1|73
1670118900000|2022-12-04 01:55:00|93.4|92.1|93.4|92.1|93.41|92.11|93.34|92.04|46
1670119200000|2022-12-04 02:00:00|93.41|92.11|93.49|92.19|93.5|92.2|93.41|92.11|5
1670119500000|2022-12-04 02:05:00|93.45|92.15|93.42|92.12|93.45|92.15|93.39|92.09|21
1670120100000|2022-12-04 02:15:00|93.47|92.17|93.56|92.26|93.57|92.27|93.47|92.17|21
1670120400000|2022-12-04 02:20:00|93.57|92.27|93.68|92.38|93.73|92.43|93.56|92.26|25
1670120700000|2022-12-04 02:25:00|93.69|92.39|93.7|92.4|93.7|92.4|93.68|92.38|12
1670121000000|2022-12-04 02:30:00|93.69|92.39|93.76|92.46|93.77|92.47|93.69|92.39|27
1670121300000|2022-12-04 02:35:00|93.79|92.49|93.81|92.51|93.81|92.51|93.79|92.49|5
1670121600000|2022-12-04 02:40:00|93.82|92.52|93.81|92.51|93.82|92.52|93.8|92.5|4
1670121900000|2022-12-04 02:45:00|93.8|92.5|93.8|92.5|93.81|92.51|93.72|92.42|23
1670122200000|2022-12-04 02:50:00|93.81|92.51|93.71|92.41|93.81|92.51|93.71|92.41|18
1670122500000|2022-12-04 02:55:00|93.72|92.42|93.85|92.55|93.85|92.55|93.7|92.4|36
1670122800000|2022-12-04 03:00:00|93.84|92.54|93.8|92.5|93.86|92.56|93.8|92.5|12
1670123100000|2022-12-04 03:05:00|93.79|92.49|93.81|92.51|93.81|92.51|93.79|92.49|3
1670123400000|2022-12-04 03:10:00|93.8|92.5|93.81|92.51|93.81|92.51|93.79|92.49|12
1670123700000|2022-12-04 03:15:00|93.8|92.5|93.8|92.5|93.81|92.51|93.8|92.5|3
1670124000000|2022-12-04 03:20:00|93.79|92.49|93.8|92.5|93.8|92.5|93.79|92.49|2
1670124300000|2022-12-04 03:25:00|93.79|92.49|93.8|92.5|93.8|92.5|93.7|92.4|126
1670124600000|2022-12-04 03:30:00|93.81|92.51|93.83|92.53|93.83|92.53|93.8|92.5|11
1670124900000|2022-12-04 03:35:00|93.84|92.54|93.67|92.37|93.85|92.55|93.62|92.32|73
1670125200000|2022-12-04 03:40:00|93.66|92.36|93.67|92.37|93.76|92.46|93.66|92.36|35
1670125500000|2022-12-04 03:45:00|93.68|92.38|93.74|92.44|93.76|92.46|93.68|92.38|101
1670125800000|2022-12-04 03:50:00|93.72|92.42|93.66|92.36|93.72|92.42|93.64|92.34|70
1670126100000|2022-12-04 03:55:00|93.54|92.24|93.36|92.06|93.56|92.26|93.34|92.04|159
1670126400000|2022-12-04 04:00:00|93.35|92.05|93.57|92.27|93.59|92.29|93.35|92.05|60
1670126700000|2022-12-04 04:05:00|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|8
1670127000000|2022-12-04 04:10:00|93.58|92.28|93.57|92.27|93.58|92.28|93.57|92.27|24
1670127300000|2022-12-04 04:15:00|93.58|92.28|93.34|92.04|93.58|92.28|93.12|91.82|147
1670127600000|2022-12-04 04:20:00|93.33|92.03|93.24|91.94|93.35|92.05|93.23|91.93|76
1670127900000|2022-12-04 04:25:00|93.23|91.93|93.34|92.04|93.37|92.07|93.23|91.93|63
1670128200000|2022-12-04 04:30:00|93.35|92.05|93.65|92.35|93.67|92.37|93.34|92.04|62
1670128500000|2022-12-04 04:35:00|93.64|92.34|93.55|92.25|93.64|92.34|93.53|92.23|22
1670128800000|2022-12-04 04:40:00|93.54|92.24|93.63|92.33|93.63|92.33|93.53|92.23|33
1670129100000|2022-12-04 04:45:00|93.66|92.36|93.67|92.37|93.68|92.38|93.64|92.34|17
1670129400000|2022-12-04 04:50:00|93.68|92.38|93.69|92.39|93.8|92.5|93.64|92.34|74
1670129700000|2022-12-04 04:55:00|93.68|92.38|93.65|92.35|93.73|92.43|93.62|92.32|116
1670130000000|2022-12-04 05:00:00|93.64|92.34|93.46|92.16|93.66|92.36|93.38|92.08|124
1670130300000|2022-12-04 05:05:00|93.47|92.17|93.46|92.16|93.57|92.27|93.44|92.14|107
1670130600000|2022-12-04 05:10:00|93.47|92.17|93.57|92.27|93.58|92.28|93.45|92.15|97
1670130900000|2022-12-04 05:15:00|93.58|92.28|93.46|92.16|93.58|92.28|93.45|92.15|84
1670131200000|2022-12-04 05:20:00|93.47|92.17|93.44|92.14|93.47|92.17|93.44|92.14|115
1670131500000|2022-12-04 05:25:00|93.45|92.15|93.46|92.16|93.47|92.17|93.44|92.14|30
1670131800000|2022-12-04 05:30:00|93.45|92.15|93.41|92.11|93.46|92.16|93.41|92.11|24
1670132100000|2022-12-04 05:35:00|93.42|92.12|93.42|92.12|93.42|92.12|93.41|92.11|29
1670132400000|2022-12-04 05:40:00|93.41|92.11|93.42|92.12|93.43|92.13|93.34|92.04|35
1670132700000|2022-12-04 05:45:00|93.41|92.11|93.48|92.18|93.49|92.19|93.41|92.11|165
1670133000000|2022-12-04 05:50:00|93.49|92.19|93.49|92.19|93.5|92.2|93.48|92.18|71
1670133300000|2022-12-04 05:55:00|93.48|92.18|93.49|92.19|93.5|92.2|93.48|92.18|44
1670133600000|2022-12-04 06:00:00|93.48|92.18|93.6|92.3|93.6|92.3|93.48|92.18|123
1670133900000|2022-12-04 06:05:00|93.62|92.32|93.56|92.26|93.62|92.32|93.54|92.24|201
1670134200000|2022-12-04 06:10:00|93.55|92.25|93.55|92.25|93.56|92.26|93.54|92.24|139
1670134500000|2022-12-04 06:15:00|93.56|92.26|93.56|92.26|93.56|92.26|93.54|92.24|93
1670134800000|2022-12-04 06:20:00|93.55|92.25|93.56|92.26|93.56|92.26|93.55|92.25|48
1670135100000|2022-12-04 06:25:00|93.55|92.25|93.56|92.26|93.59|92.29|93.55|92.25|27
1670135400000|2022-12-04 06:30:00|93.57|92.27|93.53|92.23|93.57|92.27|93.52|92.22|25
1670135700000|2022-12-04 06:35:00|93.52|92.22|93.48|92.18|93.53|92.23|93.47|92.17|71
1670136000000|2022-12-04 06:40:00|93.47|92.17|93.48|92.18|93.49|92.19|93.47|92.17|201
1670136300000|2022-12-04 06:45:00|93.49|92.19|93.59|92.29|93.61|92.31|93.48|92.18|57
1670136600000|2022-12-04 06:50:00|93.58|92.28|93.59|92.29|93.6|92.3|93.57|92.27|97
1670136900000|2022-12-04 06:55:00|93.58|92.28|93.59|92.29|93.6|92.3|93.57|92.27|130
1670137200000|2022-12-04 07:00:00|93.58|92.28|93.5|92.2|93.58|92.28|93.5|92.2|22
1670137500000|2022-12-04 07:05:00|93.49|92.19|93.42|92.12|93.49|92.19|93.41|92.11|82
1670137800000|2022-12-04 07:10:00|93.41|92.11|93.45|92.15|93.46|92.16|93.41|92.11|181
1670138100000|2022-12-04 07:15:00|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|30
1670138400000|2022-12-04 07:20:00|93.46|92.16|93.45|92.15|93.46|92.16|93.45|92.15|132
1670138700000|2022-12-04 07:25:00|93.46|92.16|93.35|92.05|93.46|92.16|93.32|92.02|84
1670139000000|2022-12-04 07:30:00|93.36|92.06|93.36|92.06|93.36|92.06|93.33|92.03|54
1670139300000|2022-12-04 07:35:00|93.35|92.05|93.36|92.06|93.36|92.06|93.35|92.05|8
1670139900000|2022-12-04 07:45:00|93.37|92.07|93.48|92.18|93.48|92.18|93.36|92.06|6
1670140200000|2022-12-04 07:50:00|93.47|92.17|93.48|92.18|93.48|92.18|93.4|92.1|15
1670140500000|2022-12-04 07:55:00|93.47|92.17|93.39|92.09|93.48|92.18|93.39|92.09|34
1670140800000|2022-12-04 08:00:00|93.4|92.1|93.29|91.99|93.4|92.1|93.29|91.99|24
1670141100000|2022-12-04 08:05:00|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|12
1670141400000|2022-12-04 08:10:00|93.28|91.98|93.06|91.76|93.28|91.98|93.05|91.75|9
1670141700000|2022-12-04 08:15:00|93.07|91.77|93.25|91.95|93.25|91.95|92.79|91.49|78
1670142000000|2022-12-04 08:20:00|93.26|91.96|93.18|91.88|93.29|91.99|93.14|91.84|52
1670142300000|2022-12-04 08:25:00|93.17|91.87|93.16|91.86|93.17|91.87|93.08|91.78|45
1670142600000|2022-12-04 08:30:00|93.18|91.88|93.2|91.9|93.39|92.09|93.18|91.88|73
1670142900000|2022-12-04 08:35:00|93.19|91.89|93.2|91.9|93.2|91.9|93.19|91.89|8
1670143200000|2022-12-04 08:40:00|93.19|91.89|93.2|91.9|93.2|91.9|93.17|91.87|36
1670143500000|2022-12-04 08:45:00|93.19|91.89|93.1|91.8|93.2|91.9|93.1|91.8|45
1670143800000|2022-12-04 08:50:00|93.09|91.79|93.2|91.9|93.2|91.9|93.09|91.79|7
1670144100000|2022-12-04 08:55:00|93.22|91.92|93.1|91.8|93.23|91.93|93.08|91.78|21
1670144400000|2022-12-04 09:00:00|93.09|91.79|93.07|91.77|93.09|91.79|93|91.7|25
1670144700000|2022-12-04 09:05:00|93.08|91.78|93.17|91.87|93.17|91.87|93.07|91.77|15
1670145000000|2022-12-04 09:10:00|93.16|91.86|93.17|91.87|93.18|91.88|93.09|91.79|67
1670145300000|2022-12-04 09:15:00|93.18|91.88|93.18|91.88|93.19|91.89|93.17|91.87|13
1670145600000|2022-12-04 09:20:00|93.19|91.89|93.18|91.88|93.19|91.89|93.17|91.87|32
1670145900000|2022-12-04 09:25:00|93.17|91.87|93.18|91.88|93.18|91.88|93.17|91.87|6
1670146200000|2022-12-04 09:30:00|93.16|91.86|93.19|91.89|93.19|91.89|93.16|91.86|10
1670146500000|2022-12-04 09:35:00|93.18|91.88|93.01|91.71|93.65|92.35|92.96|91.66|68
1670146800000|2022-12-04 09:40:00|93.02|91.72|92.99|91.69|93.09|91.79|92.98|91.68|52
1670147100000|2022-12-04 09:45:00|93|91.7|93|91.7|93.11|91.81|92.96|91.66|87
1670147400000|2022-12-04 09:50:00|92.96|91.66|92.89|91.59|93|91.7|92.86|91.56|66
1670147700000|2022-12-04 09:55:00|92.88|91.58|92.89|91.59|92.91|91.61|92.88|91.58|103
1670148000000|2022-12-04 10:00:00|92.9|91.6|92.91|91.61|92.93|91.63|92.85|91.55|60
1670148300000|2022-12-04 10:05:00|92.92|91.62|92.91|91.61|92.92|91.62|92.9|91.6|23
1670148600000|2022-12-04 10:10:00|92.9|91.6|92.81|91.51|92.91|91.61|92.78|91.48|42
1670148900000|2022-12-04 10:15:00|92.82|91.52|92.8|91.5|92.82|91.52|92.72|91.42|17
1670149200000|2022-12-04 10:20:00|92.81|91.51|92.81|91.51|92.83|91.53|92.71|91.41|65
1670149500000|2022-12-04 10:25:00|92.82|91.52|92.71|91.41|92.82|91.52|92.71|91.41|18
1670149800000|2022-12-04 10:30:00|92.72|91.42|92.81|91.51|92.81|91.51|92.7|91.4|30
1670150100000|2022-12-04 10:35:00|92.8|91.5|92.71|91.41|92.8|91.5|92.71|91.41|14
1670150400000|2022-12-04 10:40:00|92.7|91.4|92.81|91.51|92.81|91.51|92.69|91.39|21
1670150700000|2022-12-04 10:45:00|92.82|91.52|92.88|91.58|92.89|91.59|92.8|91.5|23
1670151000000|2022-12-04 10:50:00|92.84|91.54|92.88|91.58|92.88|91.58|92.81|91.51|9
1670151300000|2022-12-04 10:55:00|92.89|91.59|93|91.7|93.02|91.72|92.89|91.59|8
1670151600000|2022-12-04 11:00:00|92.99|91.69|92.98|91.68|93|91.7|92.94|91.64|33
1670151900000|2022-12-04 11:05:00|92.99|91.69|93|91.7|93.01|91.71|92.94|91.64|42
1670152200000|2022-12-04 11:10:00|93.01|91.71|92.91|91.61|93.01|91.71|92.9|91.6|31
1670152500000|2022-12-04 11:15:00|92.9|91.6|92.89|91.59|93|91.7|92.89|91.59|48
1670152800000|2022-12-04 11:20:00|92.88|91.58|92.8|91.5|92.89|91.59|92.79|91.49|39
1670153100000|2022-12-04 11:25:00|92.81|91.51|92.91|91.61|92.92|91.62|92.8|91.5|32
1670153400000|2022-12-04 11:30:00|92.9|91.6|92.89|91.59|92.9|91.6|92.81|91.51|35
1670153700000|2022-12-04 11:35:00|92.9|91.6|92.89|91.59|92.9|91.6|92.79|91.49|40
1670154000000|2022-12-04 11:40:00|92.88|91.58|92.8|91.5|92.88|91.58|92.7|91.4|33
1670154300000|2022-12-04 11:45:00|92.81|91.51|92.87|91.57|92.87|91.57|92.8|91.5|14
1670154600000|2022-12-04 11:50:00|92.83|91.53|92.8|91.5|92.83|91.53|92.79|91.49|36
1670154900000|2022-12-04 11:55:00|92.79|91.49|92.81|91.51|92.81|91.51|92.69|91.39|32
1670155200000|2022-12-04 12:00:00|92.87|91.57|92.9|91.6|92.92|91.62|92.87|91.57|82
1670155500000|2022-12-04 12:05:00|92.91|91.61|92.8|91.5|92.91|91.61|92.8|91.5|9
1670155800000|2022-12-04 12:10:00|92.81|91.51|92.69|91.39|92.82|91.52|92.69|91.39|64
1670156100000|2022-12-04 12:15:00|92.7|91.4|92.86|91.56|92.86|91.56|92.62|91.32|115
1670156400000|2022-12-04 12:20:00|92.85|91.55|92.8|91.5|92.86|91.56|92.8|91.5|27
1670156700000|2022-12-04 12:25:00|92.81|91.51|92.82|91.52|92.9|91.6|92.77|91.47|86
1670157000000|2022-12-04 12:30:00|92.83|91.53|92.93|91.63|92.93|91.63|92.83|91.53|67
1670157300000|2022-12-04 12:35:00|92.92|91.62|92.98|91.68|92.98|91.68|92.92|91.62|61
1670157600000|2022-12-04 12:40:00|92.96|91.66|93.02|91.72|93.1|91.8|92.96|91.66|65
1670157900000|2022-12-04 12:45:00|93.03|91.73|92.98|91.68|93.1|91.8|92.97|91.67|66
1670158200000|2022-12-04 12:50:00|92.97|91.67|92.96|91.66|92.97|91.67|92.94|91.64|20
1670158500000|2022-12-04 12:55:00|92.97|91.67|93.01|91.71|93.02|91.72|92.94|91.64|21
1670158800000|2022-12-04 13:00:00|93|91.7|93.01|91.71|93.02|91.72|92.96|91.66|138
1670159100000|2022-12-04 13:05:00|93|91.7|93.02|91.72|93.04|91.74|93|91.7|77
1670159400000|2022-12-04 13:10:00|92.92|91.62|92.92|91.62|92.99|91.69|92.92|91.62|110
1670159700000|2022-12-04 13:15:00|92.91|91.61|92.91|91.61|93.01|91.71|92.91|91.61|151
1670160000000|2022-12-04 13:20:00|92.92|91.62|93.01|91.71|93.01|91.71|92.9|91.6|176
1670160300000|2022-12-04 13:25:00|93|91.7|92.99|91.69|93.02|91.72|92.99|91.69|37
1670160600000|2022-12-04 13:30:00|93|91.7|92.91|91.61|93.01|91.71|92.91|91.61|33
1670160900000|2022-12-04 13:35:00|92.9|91.6|92.92|91.62|92.92|91.62|92.9|91.6|22
1670161200000|2022-12-04 13:40:00|92.91|91.61|92.92|91.62|93.01|91.71|92.91|91.61|132
1670161500000|2022-12-04 13:45:00|92.91|91.61|92.92|91.62|92.92|91.62|92.91|91.61|8
1670161800000|2022-12-04 13:50:00|92.91|91.61|92.9|91.6|92.91|91.61|92.71|91.41|46
1670162100000|2022-12-04 13:55:00|92.91|91.61|93.02|91.72|93.1|91.8|92.9|91.6|86
1670162400000|2022-12-04 14:00:00|93.01|91.71|93.09|91.79|93.09|91.79|93.01|91.71|67
1670162700000|2022-12-04 14:05:00|93.11|91.81|93.02|91.72|93.12|91.82|93.02|91.72|70
1670163000000|2022-12-04 14:10:00|93.03|91.73|93|91.7|93.11|91.81|92.99|91.69|30
1670163300000|2022-12-04 14:15:00|93.01|91.71|92.9|91.6|93.02|91.72|92.9|91.6|86
1670163600000|2022-12-04 14:20:00|92.89|91.59|92.84|91.54|92.92|91.62|92.83|91.53|56
1670163900000|2022-12-04 14:25:00|92.83|91.53|92.8|91.5|92.83|91.53|92.74|91.44|61
1670164200000|2022-12-04 14:30:00|92.81|91.51|92.8|91.5|92.89|91.59|92.75|91.45|77
1670164500000|2022-12-04 14:35:00|92.79|91.49|92.84|91.54|92.86|91.56|92.79|91.49|133
1670164800000|2022-12-04 14:40:00|92.85|91.55|92.88|91.58|92.9|91.6|92.84|91.54|97
1670165100000|2022-12-04 14:45:00|92.89|91.59|92.94|91.64|93|91.7|92.84|91.54|61
1670165400000|2022-12-04 14:50:00|92.95|91.65|93.03|91.73|93.04|91.74|92.93|91.63|33
1670165700000|2022-12-04 14:55:00|93.04|91.74|93.05|91.75|93.05|91.75|92.97|91.67|31
1670166000000|2022-12-04 15:00:00|93.06|91.76|93.08|91.78|93.18|91.88|93.04|91.74|117
1670166300000|2022-12-04 15:05:00|93.09|91.79|93.11|91.81|93.17|91.87|93.08|91.78|47
1670166600000|2022-12-04 15:10:00|93.1|91.8|93.09|91.79|93.1|91.8|93.04|91.74|24
1670166900000|2022-12-04 15:15:00|93.1|91.8|92.95|91.65|93.1|91.8|92.95|91.65|105
1670167200000|2022-12-04 15:20:00|92.96|91.66|93.03|91.73|93.04|91.74|92.93|91.63|92
1670167500000|2022-12-04 15:25:00|93.04|91.74|93.04|91.74|93.05|91.75|92.99|91.69|21
1670167800000|2022-12-04 15:30:00|93.08|91.78|93.05|91.75|93.09|91.79|93.03|91.73|52
1670168100000|2022-12-04 15:35:00|93.04|91.74|93.04|91.74|93.05|91.75|93.03|91.73|21
1670168400000|2022-12-04 15:40:00|93.03|91.73|93.04|91.74|93.05|91.75|93.03|91.73|48
1670168700000|2022-12-04 15:45:00|93.03|91.73|93.09|91.79|93.12|91.82|93.02|91.72|47
1670169000000|2022-12-04 15:50:00|93.08|91.78|93.1|91.8|93.13|91.83|93.08|91.78|21
1670169300000|2022-12-04 15:55:00|93.11|91.81|93.13|91.83|93.13|91.83|93.09|91.79|23
1670169600000|2022-12-04 16:00:00|93.14|91.84|93.2|91.9|93.29|91.99|93.14|91.84|51
1670169900000|2022-12-04 16:05:00|93.19|91.89|93.18|91.88|93.25|91.95|93.17|91.87|51
1670170200000|2022-12-04 16:10:00|93.19|91.89|93.1|91.8|93.19|91.89|93.09|91.79|42
1670170500000|2022-12-04 16:15:00|93.09|91.79|93.19|91.89|93.2|91.9|93.09|91.79|16
1670170800000|2022-12-04 16:20:00|93.2|91.9|93.2|91.9|93.2|91.9|93.18|91.88|15
1670171100000|2022-12-04 16:25:00|93.19|91.89|93.28|91.98|93.31|92.01|93.19|91.89|26
1670171400000|2022-12-04 16:30:00|93.3|92|93.2|91.9|93.39|92.09|93.2|91.9|47
1670171700000|2022-12-04 16:35:00|93.19|91.89|93.19|91.89|93.22|91.92|93.19|91.89|23
1670172000000|2022-12-04 16:40:00|93.2|91.9|93.19|91.89|93.2|91.9|93.19|91.89|18
1670172300000|2022-12-04 16:45:00|93.18|91.88|93.09|91.79|93.18|91.88|92.99|91.69|55
1670172600000|2022-12-04 16:50:00|93.08|91.78|93|91.7|93.09|91.79|92.99|91.69|62
1670172900000|2022-12-04 16:55:00|92.99|91.69|93|91.7|93|91.7|92.93|91.63|53
1670173200000|2022-12-04 17:00:00|93.01|91.71|93|91.7|93.01|91.71|92.99|91.69|12
1670173500000|2022-12-04 17:05:00|92.99|91.69|92.95|91.65|92.99|91.69|92.94|91.64|11
1670173800000|2022-12-04 17:10:00|92.96|91.66|92.95|91.65|92.96|91.66|92.94|91.64|17
1670174100000|2022-12-04 17:15:00|92.96|91.66|92.91|91.61|92.96|91.66|92.9|91.6|27
1670174400000|2022-12-04 17:20:00|92.92|91.62|93|91.7|93.04|91.74|92.92|91.62|40
1670174700000|2022-12-04 17:25:00|92.99|91.69|93.01|91.71|93.01|91.71|92.99|91.69|2
1670175000000|2022-12-04 17:30:00|93.02|91.72|92.99|91.69|93.02|91.72|92.98|91.68|21
1670175600000|2022-12-04 17:40:00|93|91.7|93|91.7|93|91.7|93|91.7|1
1670175900000|2022-12-04 17:45:00|92.99|91.69|92.99|91.69|93|91.7|92.99|91.69|79
1670176200000|2022-12-04 17:50:00|93|91.7|93.08|91.78|93.08|91.78|92.99|91.69|15
1670176500000|2022-12-04 17:55:00|93.09|91.79|93.2|91.9|93.28|91.98|93.09|91.79|49
1670176800000|2022-12-04 18:00:00|93.22|91.92|93.37|92.07|93.58|92.28|93.22|91.92|144
1670177100000|2022-12-04 18:05:00|93.38|92.08|93.29|91.99|93.38|92.08|93.25|91.95|77
1670177400000|2022-12-04 18:10:00|93.28|91.98|93.18|91.88|93.29|91.99|93.18|91.88|15
1670177700000|2022-12-04 18:15:00|93.17|91.87|93.2|91.9|93.28|91.98|93.17|91.87|42
1670178000000|2022-12-04 18:20:00|93.25|91.95|93.35|92.05|93.36|92.06|93.25|91.95|28
1670178300000|2022-12-04 18:25:00|93.33|92.03|93.31|92.01|93.34|92.04|93.3|92|41
1670178600000|2022-12-04 18:30:00|93.32|92.02|93.28|91.98|93.4|92.1|93.28|91.98|33
1670178900000|2022-12-04 18:35:00|93.29|91.99|93.29|91.99|93.3|92|93.29|91.99|67
1670179200000|2022-12-04 18:40:00|93.3|92|93.4|92.1|93.41|92.11|93.29|91.99|47
1670179500000|2022-12-04 18:45:00|93.41|92.11|93.29|91.99|93.45|92.15|93.29|91.99|29
1670179800000|2022-12-04 18:50:00|93.3|92|93.3|92|93.32|92.02|93.17|91.87|147
1670180100000|2022-12-04 18:55:00|93.31|92.01|93.31|92.01|93.32|92.02|93.22|91.92|109
1670180400000|2022-12-04 19:00:00|93.32|92.02|93.4|92.1|93.47|92.17|93.25|91.95|108
1670180700000|2022-12-04 19:05:00|93.41|92.11|93.4|92.1|93.41|92.11|93.4|92.1|40
1670181000000|2022-12-04 19:10:00|93.39|92.09|93.41|92.11|93.42|92.12|93.39|92.09|91
1670181300000|2022-12-04 19:15:00|93.42|92.12|93.39|92.09|93.5|92.2|93.32|92.02|28
1670181600000|2022-12-04 19:20:00|93.4|92.1|93.34|92.04|93.41|92.11|93.33|92.03|48
1670181900000|2022-12-04 19:25:00|93.35|92.05|93.45|92.15|93.48|92.18|93.35|92.05|23
1670182200000|2022-12-04 19:30:00|93.44|92.14|93.4|92.1|93.45|92.15|93.39|92.09|14
1670182500000|2022-12-04 19:35:00|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|34
1670182800000|2022-12-04 19:40:00|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|27
1670183100000|2022-12-04 19:45:00|93.41|92.11|93.39|92.09|93.41|92.11|93.36|92.06|33
1670183400000|2022-12-04 19:50:00|93.4|92.1|93.39|92.09|93.41|92.11|93.36|92.06|122
1670183700000|2022-12-04 19:55:00|93.4|92.1|93.39|92.09|93.4|92.1|93.36|92.06|146
1670184000000|2022-12-04 20:00:00|93.4|92.1|93.41|92.11|93.41|92.11|93.39|92.09|10
1670184300000|2022-12-04 20:05:00|93.4|92.1|93.39|92.09|93.41|92.11|93.39|92.09|28
1670184600000|2022-12-04 20:10:00|93.4|92.1|93.4|92.1|93.41|92.11|93.39|92.09|11
1670184900000|2022-12-04 20:15:00|93.41|92.11|93.39|92.09|93.41|92.11|93.39|92.09|11
1670185200000|2022-12-04 20:20:00|93.4|92.1|93.39|92.09|93.41|92.11|93.39|92.09|13
1670185500000|2022-12-04 20:25:00|93.4|92.1|93.39|92.09|93.4|92.1|93.39|92.09|226
1670185800000|2022-12-04 20:30:00|93.4|92.1|93.41|92.11|93.42|92.12|93.35|92.05|14
1670186100000|2022-12-04 20:35:00|93.42|92.12|93.45|92.15|93.46|92.16|93.41|92.11|34
1670186400000|2022-12-04 20:40:00|93.46|92.16|93.49|92.19|93.5|92.2|93.43|92.13|26
1670186700000|2022-12-04 20:45:00|93.48|92.18|93.45|92.15|93.57|92.27|93.45|92.15|35
1670187000000|2022-12-04 20:50:00|93.43|92.13|93.49|92.19|93.5|92.2|93.43|92.13|26
1670187300000|2022-12-04 20:55:00|93.48|92.18|93.45|92.15|93.49|92.19|93.44|92.14|15
1670187600000|2022-12-04 21:00:00|93.48|92.18|93.48|92.18|93.48|92.18|93.45|92.15|16
1670187900000|2022-12-04 21:05:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|16
1670188200000|2022-12-04 21:10:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|2
1670188500000|2022-12-04 21:15:00|93.47|92.17|93.48|92.18|93.48|92.18|93.47|92.17|4
1670188800000|2022-12-04 21:20:00|93.47|92.17|93.49|92.19|93.49|92.19|93.41|92.11|28
1670189100000|2022-12-04 21:25:00|93.48|92.18|93.48|92.18|93.49|92.19|93.48|92.18|11
1670189400000|2022-12-04 21:30:00|93.49|92.19|93.5|92.2|93.5|92.2|93.48|92.18|16
1670189700000|2022-12-04 21:35:00|93.49|92.19|93.52|92.22|93.59|92.29|93.48|92.18|24
1670190000000|2022-12-04 21:40:00|93.57|92.27|93.6|92.3|93.6|92.3|93.57|92.27|6
1670190300000|2022-12-04 21:45:00|93.61|92.31|93.61|92.31|93.61|92.31|93.59|92.29|11
1670190600000|2022-12-04 21:50:00|93.6|92.3|93.6|92.3|93.6|92.3|93.59|92.29|5
1670190900000|2022-12-04 21:55:00|93.61|92.31|93.52|92.22|93.61|92.31|93.51|92.21|23
1670191200000|2022-12-04 22:00:00|93.51|92.21|93.52|92.22|93.57|92.27|93.51|92.21|26
1670191500000|2022-12-04 22:05:00|93.53|92.23|93.52|92.22|93.63|92.33|93.52|92.22|37
1670191800000|2022-12-04 22:10:00|93.51|92.21|93.49|92.19|93.53|92.23|93.49|92.19|87
1670192100000|2022-12-04 22:15:00|93.51|92.21|93.51|92.21|93.52|92.22|93.49|92.19|30
1670192400000|2022-12-04 22:20:00|93.5|92.2|93.54|92.24|93.54|92.24|93.5|92.2|4
1670192700000|2022-12-04 22:25:00|93.53|92.23|93.5|92.2|93.53|92.23|93.49|92.19|8
1670193300000|2022-12-04 22:35:00|93.49|92.19|93.44|92.14|93.49|92.19|93.44|92.14|6
1670193600000|2022-12-04 22:40:00|93.4|92.1|93.39|92.09|93.4|92.1|93.38|92.08|18
1670193900000|2022-12-04 22:45:00|93.38|92.08|93.4|92.1|93.4|92.1|93.38|92.08|25
1670194200000|2022-12-04 22:50:00|93.39|92.09|93.4|92.1|93.41|92.11|93.39|92.09|12
1670194500000|2022-12-04 22:55:00|93.41|92.11|93.39|92.09|93.41|92.11|93.39|92.09|13
1670194800000|2022-12-04 23:00:00|93.4|92.1|93.5|92.2|93.59|92.29|93.39|92.09|122
1670195100000|2022-12-04 23:05:00|93.52|92.22|93.5|92.2|93.6|92.3|93.5|92.2|69
1670195400000|2022-12-04 23:10:00|93.52|92.22|93.52|92.22|93.59|92.29|93.5|92.2|51
1670195700000|2022-12-04 23:15:00|93.53|92.23|93.39|92.09|93.53|92.23|93.39|92.09|28
1670196000000|2022-12-04 23:20:00|93.4|92.1|93.32|92.02|93.41|92.11|93.31|92.01|13
1670196300000|2022-12-04 23:25:00|93.34|92.04|93.49|92.19|93.5|92.2|93.33|92.03|51
1670196600000|2022-12-04 23:30:00|93.51|92.21|93.72|92.42|93.82|92.52|93.51|92.21|143
1670196900000|2022-12-04 23:35:00|93.71|92.41|93.67|92.37|93.87|92.57|93.5|92.2|161
1670197200000|2022-12-04 23:40:00|93.66|92.36|93.7|92.4|93.72|92.42|93.63|92.33|70
1670197500000|2022-12-04 23:45:00|93.71|92.41|93.81|92.51|93.82|92.52|93.7|92.4|138
1670197800000|2022-12-04 23:50:00|93.82|92.52|93.79|92.49|93.83|92.53|93.73|92.43|116
1670198100000|2022-12-04 23:55:00|93.8|92.5|93.66|92.36|93.8|92.5|93.64|92.34|75
1670198400000|2022-12-05 00:00:00|93.64|92.34|93.42|92.12|93.67|92.37|93.41|92.11|151
1670198700000|2022-12-05 00:05:00|93.41|92.11|93.42|92.12|93.44|92.14|93.37|92.07|97
1670199000000|2022-12-05 00:10:00|93.43|92.13|93.61|92.31|93.64|92.34|93.4|92.1|127
1670199300000|2022-12-05 00:15:00|93.6|92.3|93.6|92.3|93.7|92.4|93.5|92.2|126
1670199600000|2022-12-05 00:20:00|93.57|92.27|93.61|92.31|93.63|92.33|93.5|92.2|105
1670199900000|2022-12-05 00:25:00|93.62|92.32|93.73|92.43|93.73|92.43|93.6|92.3|123
1670200200000|2022-12-05 00:30:00|93.71|92.41|93.83|92.53|93.87|92.57|93.71|92.41|147
1670200500000|2022-12-05 00:35:00|93.82|92.52|94.01|92.71|94.05|92.75|93.82|92.52|259
1670200800000|2022-12-05 00:40:00|94|92.7|93.92|92.62|94.04|92.74|93.81|92.51|283
1670201100000|2022-12-05 00:45:00|93.93|92.63|94.01|92.71|94.07|92.77|93.93|92.63|191
1670201400000|2022-12-05 00:50:00|94|92.7|93.9|92.6|94.01|92.71|93.81|92.51|75
1670201700000|2022-12-05 00:55:00|93.89|92.59|93.99|92.69|93.99|92.69|93.8|92.5|83
1670202000000|2022-12-05 01:00:00|93.98|92.68|93.89|92.59|94.01|92.71|93.83|92.53|79
1670202300000|2022-12-05 01:05:00|93.85|92.55|93.88|92.58|93.9|92.6|93.85|92.55|11
1670202600000|2022-12-05 01:10:00|93.89|92.59|93.99|92.69|94.02|92.72|93.89|92.59|28
1670202900000|2022-12-05 01:15:00|93.98|92.68|93.9|92.6|93.99|92.69|93.89|92.59|11
1670203200000|2022-12-05 01:20:00|93.91|92.61|93.99|92.69|94.01|92.71|93.91|92.61|5
1670203500000|2022-12-05 01:25:00|93.98|92.68|93.85|92.55|93.98|92.68|93.83|92.53|38
1670203800000|2022-12-05 01:30:00|93.84|92.54|94|92.7|94.01|92.71|93.84|92.54|139
1670204100000|2022-12-05 01:35:00|94.01|92.71|93.83|92.53|94.01|92.71|93.82|92.52|84
1670204400000|2022-12-05 01:40:00|93.84|92.54|93.81|92.51|93.92|92.62|93.81|92.51|53
1670204700000|2022-12-05 01:45:00|93.89|92.59|94.02|92.72|94.02|92.72|93.83|92.53|79
1670205000000|2022-12-05 01:50:00|94|92.7|94.04|92.74|94.1|92.8|94|92.7|101
1670205300000|2022-12-05 01:55:00|94.08|92.78|94.04|92.74|94.13|92.83|94.02|92.72|119
1670205600000|2022-12-05 02:00:00|94.05|92.75|94.12|92.82|94.24|92.94|94.05|92.75|175
1670205900000|2022-12-05 02:05:00|94.11|92.81|94.12|92.82|94.14|92.84|94.03|92.73|97
1670206200000|2022-12-05 02:10:00|94.13|92.83|94.13|92.83|94.17|92.87|94.11|92.81|125
1670206500000|2022-12-05 02:15:00|94.12|92.82|94.06|92.76|94.16|92.86|94.06|92.76|85
1670206800000|2022-12-05 02:20:00|94.05|92.75|94.21|92.91|94.22|92.92|94.05|92.75|70
1670207100000|2022-12-05 02:25:00|94.2|92.9|94.3|93|94.32|93.02|94.2|92.9|61
1670207400000|2022-12-05 02:30:00|94.31|93.01|94.28|92.98|94.31|93.01|94.19|92.89|72
1670207700000|2022-12-05 02:35:00|94.27|92.97|94.23|92.93|94.3|93|94.2|92.9|73
1670208000000|2022-12-05 02:40:00|94.22|92.92|94.33|93.03|94.39|93.09|94.22|92.92|127
1670208300000|2022-12-05 02:45:00|94.34|93.04|94.3|93|94.53|93.23|94.29|92.99|121
1670208600000|2022-12-05 02:50:00|94.31|93.01|94.36|93.06|94.4|93.1|94.3|93|51
1670208900000|2022-12-05 02:55:00|94.34|93.04|94.24|92.94|94.42|93.12|94.21|92.91|118
1670209200000|2022-12-05 03:00:00|94.23|92.93|94.2|92.9|94.24|92.94|94.12|92.82|186
1670209500000|2022-12-05 03:05:00|94.21|92.91|94.2|92.9|94.23|92.93|94.19|92.89|18
1670209800000|2022-12-05 03:10:00|94.19|92.89|94.19|92.89|94.2|92.9|94.15|92.85|20
1670210100000|2022-12-05 03:15:00|94.2|92.9|94.22|92.92|94.28|92.98|94.19|92.89|112
1670210400000|2022-12-05 03:20:00|94.21|92.91|94.12|92.82|94.23|92.93|94.12|92.82|82
1670210700000|2022-12-05 03:25:00|94.13|92.83|94.46|93.16|94.49|93.19|94.12|92.82|132
1670211000000|2022-12-05 03:30:00|94.45|93.15|94.35|93.05|94.45|93.15|94.32|93.02|55
1670211300000|2022-12-05 03:35:00|94.36|93.06|94.3|93|94.37|93.07|94.3|93|41
1670211600000|2022-12-05 03:40:00|94.31|93.01|94.28|92.98|94.37|93.07|94.28|92.98|36
1670211900000|2022-12-05 03:45:00|94.27|92.97|94.27|92.97|94.29|92.99|94.26|92.96|10
1670212200000|2022-12-05 03:50:00|94.28|92.98|94.27|92.97|94.29|92.99|94.27|92.97|10
1670212500000|2022-12-05 03:55:00|94.26|92.96|94.27|92.97|94.28|92.98|94.22|92.92|33
1670212800000|2022-12-05 04:00:00|94.28|92.98|94.21|92.91|94.28|92.98|94.21|92.91|5
1670213100000|2022-12-05 04:05:00|94.25|92.95|94.19|92.89|94.28|92.98|94.19|92.89|10
1670213400000|2022-12-05 04:10:00|94.2|92.9|94.21|92.91|94.29|92.99|94.19|92.89|45
1670213700000|2022-12-05 04:15:00|94.23|92.93|94.22|92.92|94.3|93|94.22|92.92|15
1670214000000|2022-12-05 04:20:00|94.23|92.93|94.3|93|94.31|93.01|94.22|92.92|49
1670214300000|2022-12-05 04:25:00|94.31|93.01|94.3|93|94.33|93.03|94.3|93|118
1670214600000|2022-12-05 04:30:00|94.29|92.99|94.29|92.99|94.3|93|94.21|92.91|84
1670214900000|2022-12-05 04:35:00|94.3|93|94.3|93|94.31|93.01|94.29|92.99|31
1670215200000|2022-12-05 04:40:00|94.31|93.01|94.63|93.33|94.8|93.5|94.3|93|147
1670215500000|2022-12-05 04:45:00|94.64|93.34|94.69|93.39|94.77|93.47|94.6|93.3|124
1670215800000|2022-12-05 04:50:00|94.7|93.4|94.91|93.61|94.95|93.65|94.69|93.39|115
1670216100000|2022-12-05 04:55:00|94.86|93.56|95.02|93.72|95.14|93.84|94.81|93.51|222
1670216400000|2022-12-05 05:00:00|95.03|93.73|95.44|94.14|95.47|94.17|95.03|93.73|212
1670216700000|2022-12-05 05:05:00|95.43|94.13|95.34|94.04|95.65|94.35|95.34|94.04|80
1670217000000|2022-12-05 05:10:00|95.35|94.05|95.24|93.94|95.36|94.06|95.23|93.93|41
1670217300000|2022-12-05 05:15:00|95.25|93.95|95.24|93.94|95.31|94.01|95.19|93.89|63
1670217600000|2022-12-05 05:20:00|95.25|93.95|95.44|94.14|95.44|94.14|95.25|93.95|34
1670217900000|2022-12-05 05:25:00|95.43|94.13|95.73|94.43|95.73|94.43|95.43|94.13|49
1670218200000|2022-12-05 05:30:00|95.74|94.44|95.7|94.4|95.93|94.63|95.69|94.39|86
1670218500000|2022-12-05 05:35:00|95.69|94.39|95.7|94.4|95.7|94.4|95.61|94.31|35
1670218800000|2022-12-05 05:40:00|95.69|94.39|95.65|94.35|95.76|94.46|95.64|94.34|51
1670219100000|2022-12-05 05:45:00|95.66|94.36|95.68|94.38|95.7|94.4|95.65|94.35|29
1670219400000|2022-12-05 05:50:00|95.69|94.39|95.73|94.43|95.77|94.47|95.68|94.38|22
1670219700000|2022-12-05 05:55:00|95.71|94.41|95.58|94.28|95.71|94.41|95.56|94.26|79
1670220000000|2022-12-05 06:00:00|95.59|94.29|95.49|94.19|95.67|94.37|95.49|94.19|70
1670220300000|2022-12-05 06:05:00|95.5|94.2|95.14|93.84|95.55|94.25|95.09|93.79|103
1670220600000|2022-12-05 06:10:00|95.15|93.85|95.04|93.74|95.26|93.96|95.03|93.73|123
1670220900000|2022-12-05 06:15:00|95.05|93.75|95.35|94.05|95.35|94.05|95.04|93.74|49
1670221200000|2022-12-05 06:20:00|95.37|94.07|95.34|94.04|95.43|94.13|95.33|94.03|18
1670221500000|2022-12-05 06:25:00|95.35|94.05|95.36|94.06|95.52|94.22|95.33|94.03|131
1670221800000|2022-12-05 06:30:00|95.35|94.05|95.23|93.93|95.36|94.06|95.22|93.92|113
1670222100000|2022-12-05 06:35:00|95.22|93.92|95.24|93.94|95.25|93.95|95.22|93.92|29
1670222400000|2022-12-05 06:40:00|95.23|93.93|95.33|94.03|95.33|94.03|95.23|93.93|47
1670222700000|2022-12-05 06:45:00|95.31|94.01|95.23|93.93|95.34|94.04|95.22|93.92|36
1670223000000|2022-12-05 06:50:00|95.24|93.94|95.13|93.83|95.26|93.96|95.1|93.8|69
1670223300000|2022-12-05 06:55:00|95.14|93.84|95.24|93.94|95.25|93.95|95.14|93.84|64
1670223600000|2022-12-05 07:00:00|95.25|93.95|95.24|93.94|95.25|93.95|95.23|93.93|12
1670223900000|2022-12-05 07:05:00|95.25|93.95|95.24|93.94|95.25|93.95|95.23|93.93|6
1670224200000|2022-12-05 07:10:00|95.25|93.95|95.23|93.93|95.32|94.02|95.22|93.92|84
1670224500000|2022-12-05 07:15:00|95.24|93.94|95.28|93.98|95.36|94.06|95.23|93.93|135
1670224800000|2022-12-05 07:20:00|95.27|93.97|95.35|94.05|95.39|94.09|95.27|93.97|133
1670225100000|2022-12-05 07:25:00|95.34|94.04|95.62|94.32|95.62|94.32|95.34|94.04|104
1670225400000|2022-12-05 07:30:00|95.6|94.3|95.76|94.46|95.79|94.49|95.58|94.28|139
1670225700000|2022-12-05 07:35:00|95.77|94.47|95.81|94.51|95.84|94.54|95.71|94.41|164
1670226000000|2022-12-05 07:40:00|95.79|94.49|95.77|94.47|95.81|94.51|95.7|94.4|196
1670226300000|2022-12-05 07:45:00|95.79|94.49|96.12|94.82|96.13|94.83|95.77|94.47|238
1670226600000|2022-12-05 07:50:00|96.11|94.81|95.93|94.63|96.13|94.83|95.91|94.61|252
1670226900000|2022-12-05 07:55:00|95.97|94.67|95.82|94.52|96.09|94.79|95.8|94.5|284
1670227200000|2022-12-05 08:00:00|95.81|94.51|95.83|94.53|95.95|94.65|95.79|94.49|259
1670227500000|2022-12-05 08:05:00|95.81|94.51|95.82|94.52|95.86|94.56|95.71|94.41|195
1670227800000|2022-12-05 08:10:00|95.81|94.51|95.83|94.53|95.92|94.62|95.81|94.51|93
1670228100000|2022-12-05 08:15:00|95.84|94.54|95.81|94.51|95.95|94.65|95.72|94.42|180
1670228400000|2022-12-05 08:20:00|95.82|94.52|95.93|94.63|95.98|94.68|95.79|94.49|220
1670228700000|2022-12-05 08:25:00|95.91|94.61|95.96|94.66|96.07|94.77|95.87|94.57|227
1670229000000|2022-12-05 08:30:00|95.97|94.67|95.91|94.61|96.13|94.83|95.89|94.59|153
1670229300000|2022-12-05 08:35:00|95.9|94.6|95.83|94.53|95.91|94.61|95.76|94.46|70
1670229600000|2022-12-05 08:40:00|95.84|94.54|96.03|94.73|96.04|94.74|95.81|94.51|144
1670229900000|2022-12-05 08:45:00|96.04|94.74|95.91|94.61|96.04|94.74|95.91|94.61|135
1670230200000|2022-12-05 08:50:00|95.9|94.6|95.94|94.64|96.03|94.73|95.86|94.56|166
1670230500000|2022-12-05 08:55:00|95.93|94.63|95.91|94.61|96.02|94.72|95.87|94.57|136
1670230800000|2022-12-05 09:00:00|95.89|94.59|95.85|94.55|95.91|94.61|95.84|94.54|123
1670231100000|2022-12-05 09:05:00|95.84|94.54|95.78|94.48|95.85|94.55|95.74|94.44|60
1670231400000|2022-12-05 09:10:00|95.77|94.47|95.77|94.47|95.79|94.49|95.74|94.44|44
1670231700000|2022-12-05 09:15:00|95.78|94.48|95.77|94.47|95.78|94.48|95.77|94.47|4
1670232000000|2022-12-05 09:20:00|95.72|94.42|95.49|94.19|95.72|94.42|95.44|94.14|57
1670232300000|2022-12-05 09:25:00|95.5|94.2|95.51|94.21|95.51|94.21|95.48|94.18|44
1670232600000|2022-12-05 09:30:00|95.52|94.22|95.52|94.22|95.53|94.23|95.49|94.19|27
1670232900000|2022-12-05 09:35:00|95.57|94.27|95.58|94.28|95.59|94.29|95.54|94.24|125
1670233200000|2022-12-05 09:40:00|95.56|94.26|95.61|94.31|95.67|94.37|95.56|94.26|213
1670233500000|2022-12-05 09:45:00|95.62|94.32|95.61|94.31|95.63|94.33|95.61|94.31|133
1670233800000|2022-12-05 09:50:00|95.6|94.3|95.43|94.13|95.6|94.3|95.42|94.12|72
1670234100000|2022-12-05 09:55:00|95.44|94.14|95.34|94.04|95.45|94.15|95.33|94.03|47
1670234400000|2022-12-05 10:00:00|95.35|94.05|95.34|94.04|95.38|94.08|95.33|94.03|141
1670234700000|2022-12-05 10:05:00|95.35|94.05|95.33|94.03|95.35|94.05|95.33|94.03|112
1670235000000|2022-12-05 10:10:00|95.34|94.04|95.38|94.08|95.39|94.09|95.33|94.03|29
1670235300000|2022-12-05 10:15:00|95.37|94.07|95.38|94.08|95.39|94.09|95.37|94.07|22
1670235600000|2022-12-05 10:20:00|95.39|94.09|95.33|94.03|95.4|94.1|95.33|94.03|34
1670235900000|2022-12-05 10:25:00|95.34|94.04|95.51|94.21|95.52|94.22|95.33|94.03|84
1670236200000|2022-12-05 10:30:00|95.5|94.2|95.51|94.21|95.51|94.21|95.47|94.17|28
1670236500000|2022-12-05 10:35:00|95.5|94.2|95.49|94.19|95.51|94.21|95.49|94.19|10
1670236800000|2022-12-05 10:40:00|95.5|94.2|95.51|94.21|95.52|94.22|95.49|94.19|22
1670237100000|2022-12-05 10:45:00|95.5|94.2|95.49|94.19|95.51|94.21|95.48|94.18|33
1670237400000|2022-12-05 10:50:00|95.5|94.2|95.5|94.2|95.51|94.21|95.43|94.13|86
1670237700000|2022-12-05 10:55:00|95.52|94.22|95.62|94.32|95.63|94.33|95.5|94.2|47
1670238000000|2022-12-05 11:00:00|95.63|94.33|95.63|94.33|95.65|94.35|95.62|94.32|24
1670238300000|2022-12-05 11:05:00|95.62|94.32|95.63|94.33|95.63|94.33|95.62|94.32|2
1670238600000|2022-12-05 11:10:00|95.58|94.28|95.56|94.26|95.58|94.28|95.56|94.26|11
1670238900000|2022-12-05 11:15:00|95.57|94.27|95.57|94.27|95.58|94.28|95.56|94.26|10
1670239200000|2022-12-05 11:20:00|95.56|94.26|95.57|94.27|95.57|94.27|95.56|94.26|8
1670239500000|2022-12-05 11:25:00|95.56|94.26|95.57|94.27|95.59|94.29|95.56|94.26|15
1670239800000|2022-12-05 11:30:00|95.55|94.25|95.53|94.23|95.56|94.26|95.53|94.23|11
1670240100000|2022-12-05 11:35:00|95.52|94.22|95.45|94.15|95.52|94.22|95.44|94.14|46
1670240400000|2022-12-05 11:40:00|95.46|94.16|95.48|94.18|95.51|94.21|95.45|94.15|14
1670240700000|2022-12-05 11:45:00|95.47|94.17|95.49|94.19|95.49|94.19|95.46|94.16|5
1670241000000|2022-12-05 11:50:00|95.52|94.22|95.51|94.21|95.53|94.23|95.51|94.21|12
1670241300000|2022-12-05 11:55:00|95.52|94.22|95.5|94.2|95.53|94.23|95.49|94.19|16
1670241600000|2022-12-05 12:00:00|95.48|94.18|95.25|93.95|95.52|94.22|95.24|93.94|106
1670241900000|2022-12-05 12:05:00|95.24|93.94|95.18|93.88|95.27|93.97|95.15|93.85|121
1670242200000|2022-12-05 12:10:00|95.19|93.89|95.29|93.99|95.31|94.01|95.18|93.88|86
1670242500000|2022-12-05 12:15:00|95.3|94|95.5|94.2|95.59|94.29|95.29|93.99|158
1670242800000|2022-12-05 12:20:00|95.47|94.17|95.34|94.04|95.47|94.17|95.33|94.03|182
1670243100000|2022-12-05 12:25:00|95.35|94.05|95.51|94.21|95.52|94.22|95.34|94.04|150
1670243400000|2022-12-05 12:30:00|95.5|94.2|95.52|94.22|95.53|94.23|95.49|94.19|127
1670243700000|2022-12-05 12:35:00|95.53|94.23|95.51|94.21|95.53|94.23|95.49|94.19|155
1670244000000|2022-12-05 12:40:00|95.49|94.19|95.46|94.16|95.52|94.22|95.44|94.14|83
1670244300000|2022-12-05 12:45:00|95.45|94.15|95.46|94.16|95.46|94.16|95.43|94.13|87
1670244600000|2022-12-05 12:50:00|95.45|94.15|95.42|94.12|95.46|94.16|95.4|94.1|155
1670244900000|2022-12-05 12:55:00|95.43|94.13|95.42|94.12|95.44|94.14|95.42|94.12|72
1670245200000|2022-12-05 13:00:00|95.43|94.13|95.43|94.13|95.44|94.14|95.43|94.13|3
1670245500000|2022-12-05 13:05:00|95.42|94.12|95.43|94.13|95.43|94.13|95.42|94.12|12
1670245800000|2022-12-05 13:10:00|95.42|94.12|95.43|94.13|95.43|94.13|95.41|94.11|50
1670246100000|2022-12-05 13:15:00|95.41|94.11|95.22|93.92|95.43|94.13|95.2|93.9|203
1670246400000|2022-12-05 13:20:00|95.23|93.93|95.4|94.1|95.41|94.11|95.21|93.91|124
1670246700000|2022-12-05 13:25:00|95.39|94.09|95.43|94.13|95.43|94.13|95.39|94.09|127
1670247000000|2022-12-05 13:30:00|95.4|94.1|95.45|94.15|95.45|94.15|95.4|94.1|149
1670247300000|2022-12-05 13:35:00|95.44|94.14|95.46|94.16|95.47|94.17|95.43|94.13|59
1670247600000|2022-12-05 13:40:00|95.45|94.15|95.46|94.16|95.46|94.16|95.45|94.15|12
1670247900000|2022-12-05 13:45:00|95.45|94.15|95.3|94|95.46|94.16|95.28|93.98|68
1670248200000|2022-12-05 13:50:00|95.29|93.99|95.3|94|95.31|94.01|95.29|93.99|24
1670248500000|2022-12-05 13:55:00|95.31|94.01|95.19|93.89|95.31|94.01|95.19|93.89|47
1670248800000|2022-12-05 14:00:00|95.18|93.88|95.18|93.88|95.21|93.91|95.05|93.75|114
1670249100000|2022-12-05 14:05:00|95.19|93.89|95.19|93.89|95.21|93.91|95.17|93.87|124
1670249400000|2022-12-05 14:10:00|95.2|93.9|95.2|93.9|95.22|93.92|95.18|93.88|61
1670249700000|2022-12-05 14:15:00|95.22|93.92|95.3|94|95.32|94.02|95.19|93.89|123
1670250000000|2022-12-05 14:20:00|95.31|94.01|95.5|94.2|95.5|94.2|95.3|94|43
1670250300000|2022-12-05 14:25:00|95.51|94.21|95.37|94.07|95.51|94.21|95.37|94.07|54
1670250600000|2022-12-05 14:30:00|95.38|94.08|95.42|94.12|95.43|94.13|95.28|93.98|103
1670250900000|2022-12-05 14:35:00|95.43|94.13|95.42|94.12|95.43|94.13|95.42|94.12|32
1670251200000|2022-12-05 14:40:00|95.43|94.13|95.43|94.13|95.43|94.13|95.42|94.12|11
1670251500000|2022-12-05 14:45:00|95.42|94.12|95.51|94.21|95.51|94.21|95.31|94.01|61
1670251800000|2022-12-05 14:50:00|95.5|94.2|95.42|94.12|95.5|94.2|95.41|94.11|34
1670252100000|2022-12-05 14:55:00|95.41|94.11|95.21|93.91|95.43|94.13|95.2|93.9|154
1670252400000|2022-12-05 15:00:00|95.2|93.9|94.69|93.39|95.2|93.9|94.41|93.11|250
1670252700000|2022-12-05 15:05:00|94.7|93.4|94.14|92.84|94.7|93.4|94|92.7|361
1670253000000|2022-12-05 15:10:00|94.15|92.85|94.09|92.79|94.32|93.02|94.02|92.72|334
1670253300000|2022-12-05 15:15:00|94.04|92.74|94.1|92.8|94.24|92.94|93.99|92.69|223
1670253600000|2022-12-05 15:20:00|94.12|92.82|94.15|92.85|94.18|92.88|93.91|92.61|145
1670253900000|2022-12-05 15:25:00|94.16|92.86|94.01|92.71|94.17|92.87|93.96|92.66|53
1670254200000|2022-12-05 15:30:00|93.99|92.69|94.31|93.01|94.34|93.04|93.91|92.61|222
1670254500000|2022-12-05 15:35:00|94.29|92.99|94.31|93.01|94.33|93.03|94.29|92.99|198
1670254800000|2022-12-05 15:40:00|94.32|93.02|94.33|93.03|94.34|93.04|94.29|92.99|221
1670255100000|2022-12-05 15:45:00|94.32|93.02|94.32|93.02|94.37|93.07|94.26|92.96|118
1670255400000|2022-12-05 15:50:00|94.31|93.01|94.2|92.9|94.32|93.02|94.13|92.83|48
1670255700000|2022-12-05 15:55:00|94.21|92.91|94.3|93|94.31|93.01|94.15|92.85|121
1670256000000|2022-12-05 16:00:00|94.27|92.97|94.3|93|94.3|93|94.11|92.81|195
1670256300000|2022-12-05 16:05:00|94.27|92.97|94.41|93.11|94.42|93.12|94.27|92.97|205
1670256600000|2022-12-05 16:10:00|94.42|93.12|94.47|93.17|94.47|93.17|94.39|93.09|180
1670256900000|2022-12-05 16:15:00|94.45|93.15|94.22|92.92|94.47|93.17|94.21|92.91|153
1670257200000|2022-12-05 16:20:00|94.23|92.93|94.09|92.79|94.24|92.94|94|92.7|173
1670257500000|2022-12-05 16:25:00|94.08|92.78|94.2|92.9|94.25|92.95|93.89|92.59|237
1670257800000|2022-12-05 16:30:00|94.22|92.92|94.36|93.06|94.39|93.09|94.18|92.88|194
1670258100000|2022-12-05 16:35:00|94.35|93.05|94.43|93.13|94.46|93.16|94.35|93.05|137
1670258400000|2022-12-05 16:40:00|94.4|93.1|94.41|93.11|94.5|93.2|94.4|93.1|175
1670258700000|2022-12-05 16:45:00|94.43|93.13|94.33|93.03|94.45|93.15|94.31|93.01|97
1670259000000|2022-12-05 16:50:00|94.34|93.04|94.42|93.12|94.5|93.2|94.31|93.01|94
1670259300000|2022-12-05 16:55:00|94.4|93.1|94.21|92.91|94.42|93.12|94.19|92.89|123
1670259600000|2022-12-05 17:00:00|94.2|92.9|94.2|92.9|94.31|93.01|94.11|92.81|164
1670259900000|2022-12-05 17:05:00|94.23|92.93|94.37|93.07|94.38|93.08|94.08|92.78|246
1670260200000|2022-12-05 17:10:00|94.38|93.08|94.48|93.18|94.5|93.2|94.35|93.05|88
1670260500000|2022-12-05 17:15:00|94.47|93.17|94.48|93.18|94.49|93.19|94.41|93.11|81
1670260800000|2022-12-05 17:20:00|94.49|93.19|94.57|93.27|94.58|93.28|94.39|93.09|191
1670261100000|2022-12-05 17:25:00|94.58|93.28|94.44|93.14|94.58|93.28|94.39|93.09|134
1670261400000|2022-12-05 17:30:00|94.45|93.15|94.42|93.12|94.55|93.25|94.39|93.09|109
1670261700000|2022-12-05 17:35:00|94.43|93.13|94.55|93.25|94.57|93.27|94.41|93.11|136
1670262000000|2022-12-05 17:40:00|94.56|93.26|94.45|93.15|94.58|93.28|94.42|93.12|149
1670262300000|2022-12-05 17:45:00|94.44|93.14|94.4|93.1|94.55|93.25|94.38|93.08|155
1670262600000|2022-12-05 17:50:00|94.39|93.09|94.31|93.01|94.4|93.1|94.28|92.98|35
1670262900000|2022-12-05 17:55:00|94.32|93.02|94.4|93.1|94.47|93.17|94.3|93|148
1670263200000|2022-12-05 18:00:00|94.39|93.09|94.43|93.13|94.44|93.14|94.33|93.03|104
1670263500000|2022-12-05 18:05:00|94.42|93.12|94.31|93.01|94.42|93.12|94.29|92.99|58
1670263800000|2022-12-05 18:10:00|94.3|93|94.39|93.09|94.39|93.09|94.29|92.99|103
1670264100000|2022-12-05 18:15:00|94.4|93.1|94.59|93.29|94.61|93.31|94.38|93.08|130
1670264400000|2022-12-05 18:20:00|94.6|93.3|94.53|93.23|94.6|93.3|94.48|93.18|49
1670264700000|2022-12-05 18:25:00|94.54|93.24|94.48|93.18|94.54|93.24|94.47|93.17|23
1670265000000|2022-12-05 18:30:00|94.49|93.19|94.42|93.12|94.49|93.19|94.39|93.09|53
1670265300000|2022-12-05 18:35:00|94.43|93.13|94.47|93.17|94.49|93.19|94.43|93.13|26
1670265600000|2022-12-05 18:40:00|94.48|93.18|94.49|93.19|94.5|93.2|94.46|93.16|19
1670265900000|2022-12-05 18:45:00|94.5|93.2|94.47|93.17|94.5|93.2|94.38|93.08|43
1670266200000|2022-12-05 18:50:00|94.4|93.1|94.47|93.17|94.48|93.18|94.38|93.08|62
1670266500000|2022-12-05 18:55:00|94.46|93.16|94.49|93.19|94.57|93.27|94.45|93.15|58
1670266800000|2022-12-05 19:00:00|94.48|93.18|94.49|93.19|94.59|93.29|94.47|93.17|59
1670267100000|2022-12-05 19:05:00|94.5|93.2|94.3|93|94.5|93.2|94.26|92.96|80
1670267400000|2022-12-05 19:10:00|94.29|92.99|94.31|93.01|94.39|93.09|94.27|92.97|83
1670267700000|2022-12-05 19:15:00|94.29|92.99|93.37|92.07|94.3|93|93.28|91.98|253
1670268000000|2022-12-05 19:20:00|93.38|92.08|93|91.7|93.41|92.11|92.98|91.68|181
1670268300000|2022-12-05 19:25:00|92.99|91.69|93.08|91.78|93.13|91.83|92.89|91.59|202
1670268600000|2022-12-05 19:30:00|93.09|91.79|92.69|91.39|93.1|91.8|92.56|91.26|301
1670268900000|2022-12-05 19:35:00|92.7|91.4|92.7|91.4|92.78|91.48|92.69|91.39|188
1670269200000|2022-12-05 19:40:00|92.69|91.39|92.6|91.3|92.74|91.44|92.57|91.27|222
1670269500000|2022-12-05 19:45:00|92.59|91.29|92.49|91.19|92.6|91.3|92.47|91.17|68
1670269800000|2022-12-05 19:50:00|92.5|91.2|92.85|91.55|92.89|91.59|92.49|91.19|185
1670270100000|2022-12-05 19:55:00|92.84|91.54|92.81|91.51|92.84|91.54|92.73|91.43|116
1670270400000|2022-12-05 20:00:00|92.8|91.5|92.82|91.52|92.82|91.52|92.7|91.4|74
1670270700000|2022-12-05 20:05:00|92.8|91.5|92.89|91.59|92.9|91.6|92.8|91.5|70
1670271000000|2022-12-05 20:10:00|92.88|91.58|92.92|91.62|93|91.7|92.79|91.49|102
1670271300000|2022-12-05 20:15:00|92.91|91.61|92.81|91.51|92.91|91.61|92.78|91.48|103
1670271600000|2022-12-05 20:20:00|92.8|91.5|92.8|91.5|92.86|91.56|92.78|91.48|39
1670271900000|2022-12-05 20:25:00|92.79|91.49|92.89|91.59|92.9|91.6|92.79|91.49|103
1670272200000|2022-12-05 20:30:00|92.9|91.6|92.83|91.53|92.9|91.6|92.81|91.51|104
1670272500000|2022-12-05 20:35:00|92.81|91.51|92.87|91.57|92.9|91.6|92.81|91.51|59
1670272800000|2022-12-05 20:40:00|92.85|91.55|92.8|91.5|92.85|91.55|92.7|91.4|90
1670273100000|2022-12-05 20:45:00|92.81|91.51|92.9|91.6|92.91|91.61|92.79|91.49|42
1670273400000|2022-12-05 20:50:00|92.89|91.59|92.98|91.68|92.98|91.68|92.79|91.49|76
1670273700000|2022-12-05 20:55:00|92.97|91.67|93.09|91.79|93.09|91.79|92.97|91.67|57
1670274000000|2022-12-05 21:00:00|93.08|91.78|93.11|91.81|93.12|91.82|93.07|91.77|105
1670274300000|2022-12-05 21:05:00|93.12|91.82|93.11|91.81|93.12|91.82|93.09|91.79|173
1670274600000|2022-12-05 21:10:00|93.09|91.79|93.2|91.9|93.21|91.91|93.09|91.79|101
1670274900000|2022-12-05 21:15:00|93.19|91.89|93.2|91.9|93.21|91.91|93.19|91.89|46
1670275200000|2022-12-05 21:20:00|93.21|91.91|93.27|91.97|93.28|91.98|93.18|91.88|49
1670275500000|2022-12-05 21:25:00|93.28|91.98|93.31|92.01|93.31|92.01|93.28|91.98|20
1670275800000|2022-12-05 21:30:00|93.3|92|93.3|92|93.33|92.03|93.3|92|11
1670276100000|2022-12-05 21:35:00|93.31|92.01|93.39|92.09|93.39|92.09|93.29|91.99|26
1670276400000|2022-12-05 21:40:00|93.4|92.1|93.4|92.1|93.42|92.12|93.3|92|168
1670276700000|2022-12-05 21:45:00|93.41|92.11|93.42|92.12|93.51|92.21|93.4|92.1|124
1670277000000|2022-12-05 21:50:00|93.41|92.11|93.49|92.19|93.5|92.2|93.4|92.1|54
1670277300000|2022-12-05 21:55:00|93.46|92.16|93.32|92.02|93.46|92.16|93.31|92.01|113
1670277600000|2022-12-05 22:00:00|93.33|92.03|93.42|92.12|93.45|92.15|93.32|92.02|33
1670277900000|2022-12-05 22:05:00|93.43|92.13|93.41|92.11|93.43|92.13|93.41|92.11|9
1670278200000|2022-12-05 22:10:00|93.4|92.1|93.3|92|93.4|92.1|93.29|91.99|69
1670278500000|2022-12-05 22:15:00|93.29|91.99|93.29|91.99|93.29|91.99|93.29|91.99|1
1670278800000|2022-12-05 22:20:00|93.28|91.98|93.29|91.99|93.29|91.99|93.28|91.98|2
1670279100000|2022-12-05 22:25:00|93.3|92|93.2|91.9|93.3|92|93.19|91.89|54
1670279400000|2022-12-05 22:30:00|93.21|91.91|93.3|92|93.3|92|93.2|91.9|34
1670279700000|2022-12-05 22:35:00|93.32|92.02|93.35|92.05|93.35|92.05|93.31|92.01|9
1670280000000|2022-12-05 22:40:00|93.36|92.06|93.29|91.99|93.38|92.08|93.28|91.98|13
1670280300000|2022-12-05 22:45:00|93.28|91.98|93.22|91.92|93.28|91.98|93.21|91.91|33
1670280600000|2022-12-05 22:50:00|93.23|91.93|93.19|91.89|93.25|91.95|93.17|91.87|11
1670280900000|2022-12-05 22:55:00|93.27|91.97|93.31|92.01|93.32|92.02|93.27|91.97|7
1670281200000|2022-12-05 23:00:00|93.32|92.02|93.39|92.09|93.4|92.1|93.29|91.99|76
1670281500000|2022-12-05 23:05:00|93.4|92.1|93.38|92.08|93.41|92.11|93.38|92.08|18
1670281800000|2022-12-05 23:10:00|93.4|92.1|93.37|92.07|93.41|92.11|93.37|92.07|15
1670282100000|2022-12-05 23:15:00|93.38|92.08|93.37|92.07|93.39|92.09|93.37|92.07|16
1670282400000|2022-12-05 23:20:00|93.38|92.08|93.2|91.9|93.38|92.08|93.08|91.78|87
1670282700000|2022-12-05 23:25:00|93.21|91.91|93.31|92.01|93.31|92.01|93.19|91.89|171
1670283000000|2022-12-05 23:30:00|93.36|92.06|93.46|92.16|93.47|92.17|93.36|92.06|76
1670283300000|2022-12-05 23:35:00|93.47|92.17|93.59|92.29|93.59|92.29|93.46|92.16|100
1670283600000|2022-12-05 23:40:00|93.61|92.31|93.67|92.37|93.68|92.38|93.5|92.2|84
1670283900000|2022-12-05 23:45:00|93.66|92.36|93.7|92.4|93.72|92.42|93.59|92.29|74
1670284200000|2022-12-05 23:50:00|93.71|92.41|93.68|92.38|93.71|92.41|93.6|92.3|47
1670284500000|2022-12-05 23:55:00|93.69|92.39|93.81|92.51|93.81|92.51|93.68|92.38|71
1670284800000|2022-12-06 00:00:00|93.82|92.52|93.81|92.51|93.82|92.52|93.79|92.49|93
1670285100000|2022-12-06 00:05:00|93.8|92.5|93.96|92.66|93.96|92.66|93.8|92.5|67
1670285400000|2022-12-06 00:10:00|93.97|92.67|94|92.7|94|92.7|93.95|92.65|46
1670285700000|2022-12-06 00:15:00|93.99|92.69|93.8|92.5|94|92.7|93.79|92.49|84
1670286000000|2022-12-06 00:20:00|93.81|92.51|93.92|92.62|93.92|92.62|93.65|92.35|105
1670286300000|2022-12-06 00:25:00|93.91|92.61|93.8|92.5|93.91|92.61|93.79|92.49|99
1670286600000|2022-12-06 00:30:00|93.81|92.51|93.82|92.52|93.82|92.52|93.8|92.5|28
1670286900000|2022-12-06 00:35:00|93.89|92.59|93.91|92.61|93.93|92.63|93.81|92.51|125
1670287200000|2022-12-06 00:40:00|93.92|92.62|93.76|92.46|93.92|92.62|93.7|92.4|147
1670287500000|2022-12-06 00:45:00|93.75|92.45|93.79|92.49|93.8|92.5|93.71|92.41|75
1670287800000|2022-12-06 00:50:00|93.78|92.48|93.82|92.52|93.82|92.52|93.78|92.48|100
1670288100000|2022-12-06 00:55:00|93.87|92.57|93.92|92.62|93.92|92.62|93.87|92.57|152
1670288400000|2022-12-06 01:00:00|93.91|92.61|94|92.7|94.1|92.8|93.91|92.61|110
1670288700000|2022-12-06 01:05:00|94.01|92.71|94.11|92.81|94.12|92.82|94|92.7|23
1670289000000|2022-12-06 01:10:00|94.12|92.82|94.21|92.91|94.21|92.91|94.1|92.8|112
1670289300000|2022-12-06 01:15:00|94.2|92.9|94|92.7|94.21|92.91|93.99|92.69|109
1670289600000|2022-12-06 01:20:00|93.99|92.69|94|92.7|94.11|92.81|93.99|92.69|111
1670289900000|2022-12-06 01:25:00|93.99|92.69|93.98|92.68|94.01|92.71|93.9|92.6|113
1670290200000|2022-12-06 01:30:00|93.99|92.69|93.99|92.69|94.1|92.8|93.99|92.69|82
1670290500000|2022-12-06 01:35:00|94.01|92.71|94.08|92.78|94.1|92.8|93.99|92.69|46
1670290800000|2022-12-06 01:40:00|94.1|92.8|94.01|92.71|94.1|92.8|93.99|92.69|82
1670291100000|2022-12-06 01:45:00|94.02|92.72|94.1|92.8|94.1|92.8|94.01|92.71|77
1670291400000|2022-12-06 01:50:00|94.09|92.79|94.01|92.71|94.1|92.8|94.01|92.71|24
1670291700000|2022-12-06 01:55:00|94|92.7|94.02|92.72|94.09|92.79|94|92.7|91
1670292000000|2022-12-06 02:00:00|94.01|92.71|94.09|92.79|94.12|92.82|93.99|92.69|57
1670292300000|2022-12-06 02:05:00|94.11|92.81|94.11|92.81|94.12|92.82|94.09|92.79|56
1670292600000|2022-12-06 02:10:00|94.1|92.8|94.19|92.89|94.2|92.9|94.1|92.8|98
1670292900000|2022-12-06 02:15:00|94.2|92.9|94.08|92.78|94.2|92.9|94.05|92.75|115
1670293200000|2022-12-06 02:20:00|94.1|92.8|94|92.7|94.15|92.85|93.99|92.69|90
1670293500000|2022-12-06 02:25:00|93.99|92.69|94.1|92.8|94.12|92.82|93.99|92.69|94
1670293800000|2022-12-06 02:30:00|94.11|92.81|94.11|92.81|94.12|92.82|94.1|92.8|61
1670294100000|2022-12-06 02:35:00|94.1|92.8|94.11|92.81|94.13|92.83|94.1|92.8|99
1670294400000|2022-12-06 02:40:00|94.12|92.82|94.11|92.81|94.15|92.85|94.11|92.81|39
1670294700000|2022-12-06 02:45:00|94.12|92.82|94.11|92.81|94.13|92.83|94.07|92.77|70
1670295000000|2022-12-06 02:50:00|94.1|92.8|94.11|92.81|94.12|92.82|94.1|92.8|45
1670295300000|2022-12-06 02:55:00|94.12|92.82|94.09|92.79|94.12|92.82|94.06|92.76|46
1670295600000|2022-12-06 03:00:00|94.1|92.8|94.18|92.88|94.2|92.9|94.07|92.77|47
1670295900000|2022-12-06 03:05:00|94.19|92.89|94.11|92.81|94.2|92.9|94.1|92.8|174
1670296200000|2022-12-06 03:10:00|94.12|92.82|94.12|92.82|94.13|92.83|94.1|92.8|79
1670296500000|2022-12-06 03:15:00|94.11|92.81|94.12|92.82|94.13|92.83|94.11|92.81|68
1670296800000|2022-12-06 03:20:00|94.11|92.81|94.21|92.91|94.22|92.92|94.11|92.81|63
1670297100000|2022-12-06 03:25:00|94.2|92.9|94.11|92.81|94.22|92.92|94.11|92.81|80
1670297400000|2022-12-06 03:30:00|94.12|92.82|94.03|92.73|94.12|92.82|94|92.7|114
1670297700000|2022-12-06 03:35:00|94.02|92.72|94|92.7|94.05|92.75|93.99|92.69|119
1670298000000|2022-12-06 03:40:00|94.01|92.71|94|92.7|94.01|92.71|93.98|92.68|20
1670298300000|2022-12-06 03:45:00|93.98|92.68|94|92.7|94.01|92.71|93.98|92.68|13
1670298600000|2022-12-06 03:50:00|94.01|92.71|93.95|92.65|94.02|92.72|93.95|92.65|82
1670298900000|2022-12-06 03:55:00|93.96|92.66|93.82|92.52|93.98|92.68|93.82|92.52|52
1670299200000|2022-12-06 04:00:00|93.83|92.53|93.83|92.53|93.93|92.63|93.8|92.5|73
1670299500000|2022-12-06 04:05:00|93.81|92.51|93.8|92.5|93.83|92.53|93.8|92.5|5
1670299800000|2022-12-06 04:10:00|93.78|92.48|93.66|92.36|93.8|92.5|93.64|92.34|86
1670300100000|2022-12-06 04:15:00|93.67|92.37|93.53|92.23|93.67|92.37|93.29|91.99|200
1670300400000|2022-12-06 04:20:00|93.5|92.2|93.67|92.37|93.69|92.39|93.5|92.2|152
1670300700000|2022-12-06 04:25:00|93.66|92.36|93.54|92.24|93.68|92.38|93.45|92.15|128
1670301000000|2022-12-06 04:30:00|93.56|92.26|93.55|92.25|93.6|92.3|93.45|92.15|156
1670301300000|2022-12-06 04:35:00|93.53|92.23|93.64|92.34|93.66|92.36|93.53|92.23|91
1670301600000|2022-12-06 04:40:00|93.66|92.36|93.66|92.36|93.71|92.41|93.64|92.34|80
1670301900000|2022-12-06 04:45:00|93.67|92.37|93.73|92.43|93.73|92.43|93.65|92.35|89
1670302200000|2022-12-06 04:50:00|93.71|92.41|93.78|92.48|93.8|92.5|93.71|92.41|78
1670302500000|2022-12-06 04:55:00|93.79|92.49|93.8|92.5|93.83|92.53|93.78|92.48|74
1670302800000|2022-12-06 05:00:00|93.81|92.51|93.76|92.46|93.82|92.52|93.69|92.39|113
1670303100000|2022-12-06 05:05:00|93.75|92.45|93.72|92.42|93.76|92.46|93.69|92.39|88
1670303400000|2022-12-06 05:10:00|93.7|92.4|93.6|92.3|93.73|92.43|93.59|92.29|94
1670303700000|2022-12-06 05:15:00|93.59|92.29|93.73|92.43|93.74|92.44|93.59|92.29|104
1670304000000|2022-12-06 05:20:00|93.74|92.44|93.72|92.42|93.77|92.47|93.71|92.41|98
1670304300000|2022-12-06 05:25:00|93.73|92.43|93.7|92.4|93.73|92.43|93.7|92.4|36
1670304600000|2022-12-06 05:30:00|93.71|92.41|93.6|92.3|93.71|92.41|93.49|92.19|143
1670304900000|2022-12-06 05:35:00|93.59|92.29|93.6|92.3|93.7|92.4|93.51|92.21|117
1670305200000|2022-12-06 05:40:00|93.62|92.32|93.71|92.41|93.73|92.43|93.51|92.21|108
1670305500000|2022-12-06 05:45:00|93.7|92.4|93.61|92.31|93.72|92.42|93.6|92.3|72
1670305800000|2022-12-06 05:50:00|93.62|92.32|93.72|92.42|93.72|92.42|93.6|92.3|29
1670306100000|2022-12-06 05:55:00|93.7|92.4|93.62|92.32|93.7|92.4|93.61|92.31|44
1670306400000|2022-12-06 06:00:00|93.63|92.33|93.63|92.33|93.63|92.33|93.51|92.21|168
1670306700000|2022-12-06 06:05:00|93.62|92.32|93.64|92.34|93.65|92.35|93.6|92.3|137
1670307000000|2022-12-06 06:10:00|93.63|92.33|93.73|92.43|93.75|92.45|93.62|92.32|135
1670307300000|2022-12-06 06:15:00|93.74|92.44|93.74|92.44|93.75|92.45|93.71|92.41|214
1670307600000|2022-12-06 06:20:00|93.73|92.43|93.71|92.41|93.74|92.44|93.7|92.4|217
1670307900000|2022-12-06 06:25:00|93.7|92.4|93.73|92.43|93.76|92.46|93.7|92.4|135
1670308200000|2022-12-06 06:30:00|93.72|92.42|93.82|92.52|93.82|92.52|93.72|92.42|152
1670308500000|2022-12-06 06:35:00|93.81|92.51|93.81|92.51|93.84|92.54|93.81|92.51|88
1670308800000|2022-12-06 06:40:00|93.82|92.52|93.76|92.46|93.82|92.52|93.72|92.42|119
1670309100000|2022-12-06 06:45:00|93.75|92.45|93.77|92.47|93.78|92.48|93.75|92.45|32
1670309400000|2022-12-06 06:50:00|93.76|92.46|93.75|92.45|93.81|92.51|93.75|92.45|45
1670309700000|2022-12-06 06:55:00|93.76|92.46|93.7|92.4|93.79|92.49|93.67|92.37|123
1670310000000|2022-12-06 07:00:00|93.71|92.41|93.68|92.38|93.71|92.41|93.6|92.3|117
1670310300000|2022-12-06 07:05:00|93.69|92.39|93.62|92.32|93.69|92.39|93.6|92.3|73
1670310600000|2022-12-06 07:10:00|93.61|92.31|93.7|92.4|93.7|92.4|93.6|92.3|50
1670310900000|2022-12-06 07:15:00|93.69|92.39|93.69|92.39|93.71|92.41|93.66|92.36|42
1670311200000|2022-12-06 07:20:00|93.7|92.4|93.67|92.37|93.71|92.41|93.66|92.36|86
1670311500000|2022-12-06 07:25:00|93.66|92.36|93.65|92.35|93.68|92.38|93.64|92.34|121
1670311800000|2022-12-06 07:30:00|93.64|92.34|93.66|92.36|93.66|92.36|93.64|92.34|11
1670312100000|2022-12-06 07:35:00|93.67|92.37|93.76|92.46|93.76|92.46|93.65|92.35|43
1670312400000|2022-12-06 07:40:00|93.75|92.45|93.66|92.36|93.77|92.47|93.64|92.34|76
1670312700000|2022-12-06 07:45:00|93.65|92.35|93.54|92.24|93.66|92.36|93.54|92.24|58
1670313000000|2022-12-06 07:50:00|93.56|92.26|93.7|92.4|93.7|92.4|93.56|92.26|106
1670313300000|2022-12-06 07:55:00|93.69|92.39|93.75|92.45|93.77|92.47|93.68|92.38|79
1670313600000|2022-12-06 08:00:00|93.74|92.44|93.82|92.52|93.82|92.52|93.64|92.34|144
1670313900000|2022-12-06 08:05:00|93.8|92.5|93.84|92.54|93.85|92.55|93.79|92.49|142
1670314200000|2022-12-06 08:10:00|93.85|92.55|93.94|92.64|93.96|92.66|93.83|92.53|66
1670314500000|2022-12-06 08:15:00|93.95|92.65|93.88|92.58|93.96|92.66|93.88|92.58|48
1670314800000|2022-12-06 08:20:00|93.82|92.52|93.79|92.49|93.88|92.58|93.78|92.48|31
1670315100000|2022-12-06 08:25:00|93.8|92.5|93.71|92.41|93.81|92.51|93.69|92.39|36
1670315400000|2022-12-06 08:30:00|93.7|92.4|93.53|92.23|93.71|92.41|93.49|92.19|116
1670315700000|2022-12-06 08:35:00|93.54|92.24|93.66|92.36|93.71|92.41|93.51|92.21|148
1670316000000|2022-12-06 08:40:00|93.68|92.38|93.83|92.53|93.84|92.54|93.67|92.37|142
1670316300000|2022-12-06 08:45:00|93.82|92.52|93.8|92.5|94|92.7|93.8|92.5|102
1670316600000|2022-12-06 08:50:00|93.81|92.51|93.89|92.59|93.9|92.6|93.8|92.5|37
1670316900000|2022-12-06 08:55:00|93.88|92.58|93.89|92.59|93.92|92.62|93.88|92.58|74
1670317200000|2022-12-06 09:00:00|93.9|92.6|93.9|92.6|93.91|92.61|93.81|92.51|84
1670317500000|2022-12-06 09:05:00|93.89|92.59|93.9|92.6|93.92|92.62|93.82|92.52|45
1670317800000|2022-12-06 09:10:00|93.91|92.61|93.76|92.46|93.92|92.62|93.75|92.45|88
1670318100000|2022-12-06 09:15:00|93.77|92.47|93.67|92.37|93.81|92.51|93.65|92.35|109
1670318400000|2022-12-06 09:20:00|93.68|92.38|93.75|92.45|93.76|92.46|93.65|92.35|83
1670318700000|2022-12-06 09:25:00|93.71|92.41|93.72|92.42|93.79|92.49|93.69|92.39|82
1670319000000|2022-12-06 09:30:00|93.71|92.41|93.7|92.4|93.72|92.42|93.61|92.31|46
1670319300000|2022-12-06 09:35:00|93.71|92.41|93.79|92.49|93.8|92.5|93.7|92.4|43
1670319600000|2022-12-06 09:40:00|93.8|92.5|93.82|92.52|93.83|92.53|93.78|92.48|32
1670319900000|2022-12-06 09:45:00|93.81|92.51|93.85|92.55|93.88|92.58|93.81|92.51|42
1670320200000|2022-12-06 09:50:00|93.84|92.54|93.81|92.51|93.84|92.54|93.71|92.41|58
1670320500000|2022-12-06 09:55:00|93.82|92.52|93.89|92.59|93.9|92.6|93.81|92.51|67
1670320800000|2022-12-06 10:00:00|93.9|92.6|93.71|92.41|93.9|92.6|93.64|92.34|50
1670321100000|2022-12-06 10:05:00|93.7|92.4|93.71|92.41|93.72|92.42|93.59|92.29|111
1670321400000|2022-12-06 10:10:00|93.7|92.4|93.69|92.39|93.71|92.41|93.68|92.38|12
1670321700000|2022-12-06 10:15:00|93.68|92.38|93.57|92.27|93.7|92.4|93.55|92.25|31
1670322000000|2022-12-06 10:20:00|93.58|92.28|93.46|92.16|93.62|92.32|93.43|92.13|138
1670322300000|2022-12-06 10:25:00|93.45|92.15|93.48|92.18|93.53|92.23|93.45|92.15|146
1670322600000|2022-12-06 10:30:00|93.47|92.17|93.56|92.26|93.62|92.32|93.34|92.04|184
1670322900000|2022-12-06 10:35:00|93.55|92.25|93.56|92.26|93.59|92.29|93.54|92.24|63
1670323200000|2022-12-06 10:40:00|93.57|92.27|93.52|92.22|93.61|92.31|93.5|92.2|65
1670323500000|2022-12-06 10:45:00|93.49|92.19|93.6|92.3|93.62|92.32|93.42|92.12|118
1670323800000|2022-12-06 10:50:00|93.61|92.31|93.75|92.45|93.77|92.47|93.6|92.3|54
1670324100000|2022-12-06 10:55:00|93.77|92.47|93.68|92.38|93.77|92.47|93.68|92.38|14
1670324400000|2022-12-06 11:00:00|93.69|92.39|93.67|92.37|93.69|92.39|93.67|92.37|7
1670324700000|2022-12-06 11:05:00|93.68|92.38|93.69|92.39|93.69|92.39|93.68|92.38|2
1670325000000|2022-12-06 11:10:00|93.68|92.38|93.68|92.38|93.69|92.39|93.67|92.37|15
1670325300000|2022-12-06 11:15:00|93.69|92.39|93.58|92.28|93.69|92.39|93.58|92.28|56
1670325600000|2022-12-06 11:20:00|93.57|92.27|93.73|92.43|93.76|92.46|93.33|92.03|105
1670325900000|2022-12-06 11:25:00|93.74|92.44|93.76|92.46|93.77|92.47|93.7|92.4|101
1670326200000|2022-12-06 11:30:00|93.77|92.47|93.91|92.61|93.91|92.61|93.76|92.46|142
1670326500000|2022-12-06 11:35:00|93.9|92.6|93.81|92.51|93.91|92.61|93.8|92.5|73
1670326800000|2022-12-06 11:40:00|93.82|92.52|93.82|92.52|93.83|92.53|93.81|92.51|43
1670327100000|2022-12-06 11:45:00|93.8|92.5|93.72|92.42|93.82|92.52|93.7|92.4|100
1670327400000|2022-12-06 11:50:00|93.73|92.43|93.73|92.43|93.79|92.49|93.69|92.39|107
1670327700000|2022-12-06 11:55:00|93.72|92.42|93.81|92.51|93.82|92.52|93.72|92.42|134
1670328000000|2022-12-06 12:00:00|93.8|92.5|93.88|92.58|93.97|92.67|93.79|92.49|88
1670328300000|2022-12-06 12:05:00|93.8|92.5|93.71|92.41|93.88|92.58|93.68|92.38|89
1670328600000|2022-12-06 12:10:00|93.72|92.42|93.72|92.42|93.81|92.51|93.69|92.39|120
1670328900000|2022-12-06 12:15:00|93.73|92.43|93.76|92.46|93.8|92.5|93.72|92.42|46
1670329200000|2022-12-06 12:20:00|93.71|92.41|93.6|92.3|93.71|92.41|93.6|92.3|40
1670329500000|2022-12-06 12:25:00|93.61|92.31|93.74|92.44|93.75|92.45|93.61|92.31|68
1670329800000|2022-12-06 12:30:00|93.73|92.43|93.81|92.51|93.87|92.57|93.73|92.43|66
1670330100000|2022-12-06 12:35:00|93.82|92.52|93.82|92.52|93.89|92.59|93.81|92.51|120
1670330400000|2022-12-06 12:40:00|93.83|92.53|93.81|92.51|93.84|92.54|93.78|92.48|55
1670330700000|2022-12-06 12:45:00|93.82|92.52|93.82|92.52|93.86|92.56|93.8|92.5|72
1670331000000|2022-12-06 12:50:00|93.81|92.51|93.89|92.59|93.9|92.6|93.81|92.51|81
1670331300000|2022-12-06 12:55:00|93.9|92.6|93.84|92.54|93.91|92.61|93.82|92.52|64
1670331600000|2022-12-06 13:00:00|93.83|92.53|93.91|92.61|93.92|92.62|93.82|92.52|75
1670331900000|2022-12-06 13:05:00|93.89|92.59|93.9|92.6|93.92|92.62|93.81|92.51|55
1670332200000|2022-12-06 13:10:00|93.89|92.59|93.91|92.61|93.91|92.61|93.83|92.53|26
1670332500000|2022-12-06 13:15:00|93.9|92.6|93.91|92.61|93.92|92.62|93.87|92.57|81
1670332800000|2022-12-06 13:20:00|93.9|92.6|94|92.7|94.04|92.74|93.9|92.6|98
1670333100000|2022-12-06 13:25:00|94.01|92.71|93.92|92.62|94.01|92.71|93.9|92.6|78
1670333400000|2022-12-06 13:30:00|93.93|92.63|93.91|92.61|94.02|92.72|93.91|92.61|85
1670333700000|2022-12-06 13:35:00|93.92|92.62|94.01|92.71|94.03|92.73|93.92|92.62|97
1670334000000|2022-12-06 13:40:00|94|92.7|93.99|92.69|94.02|92.72|93.99|92.69|73
1670334300000|2022-12-06 13:45:00|94|92.7|93.9|92.6|94.01|92.71|93.9|92.6|43
1670334600000|2022-12-06 13:50:00|93.89|92.59|93.85|92.55|93.91|92.61|93.84|92.54|33
1670334900000|2022-12-06 13:55:00|93.84|92.54|93.85|92.55|93.89|92.59|93.84|92.54|37
1670335200000|2022-12-06 14:00:00|93.84|92.54|93.89|92.59|93.9|92.6|93.84|92.54|62
1670335500000|2022-12-06 14:05:00|93.9|92.6|94|92.7|94|92.7|93.89|92.59|75
1670335800000|2022-12-06 14:10:00|93.99|92.69|94|92.7|94.02|92.72|93.99|92.69|98
1670336100000|2022-12-06 14:15:00|94.01|92.71|94.1|92.8|94.12|92.82|94|92.7|136
1670336400000|2022-12-06 14:20:00|94.11|92.81|94.13|92.83|94.14|92.84|94.1|92.8|100
1670336700000|2022-12-06 14:25:00|94.12|92.82|94.13|92.83|94.19|92.89|94.08|92.78|109
1670337000000|2022-12-06 14:30:00|94.12|92.82|94.12|92.82|94.22|92.92|94.09|92.79|63
1670337300000|2022-12-06 14:35:00|94.13|92.83|94.14|92.84|94.16|92.86|94.07|92.77|36
1670337600000|2022-12-06 14:40:00|94.16|92.86|94.08|92.78|94.16|92.86|94.06|92.76|58
1670337900000|2022-12-06 14:45:00|94.07|92.77|94.32|93.02|94.34|93.04|94|92.7|132
1670338200000|2022-12-06 14:50:00|94.33|93.03|94.45|93.15|94.48|93.18|94.32|93.02|63
1670338500000|2022-12-06 14:55:00|94.42|93.12|94.6|93.3|94.6|93.3|94.42|93.12|91
1670338800000|2022-12-06 15:00:00|94.67|93.37|94.5|93.2|94.92|93.62|94.5|93.2|119
1670339100000|2022-12-06 15:05:00|94.51|93.21|94.76|93.46|94.76|93.46|94.51|93.21|161
1670339400000|2022-12-06 15:10:00|94.77|93.47|95.24|93.94|95.25|93.95|94.74|93.44|69
1670339700000|2022-12-06 15:15:00|95.29|93.99|96.1|94.8|96.11|94.81|95.25|93.95|245
1670340000000|2022-12-06 15:20:00|96.11|94.81|96.9|95.6|97.12|95.82|96.1|94.8|272
1670340300000|2022-12-06 15:25:00|96.89|95.59|97.14|95.84|97.17|95.87|96.78|95.48|382
1670340600000|2022-12-06 15:30:00|97.13|95.83|97.54|96.24|97.56|96.26|97.12|95.82|211
1670340900000|2022-12-06 15:35:00|97.55|96.25|97.81|96.51|97.86|96.56|97.25|95.95|328
1670341200000|2022-12-06 15:40:00|97.82|96.52|97.67|96.37|98.09|96.79|97.53|96.23|254
1670341500000|2022-12-06 15:45:00|97.66|96.36|97.29|95.99|97.75|96.45|97.14|95.84|175
1670341800000|2022-12-06 15:50:00|97.28|95.98|97|95.7|97.33|96.03|96.99|95.69|214
1670342100000|2022-12-06 15:55:00|96.99|95.69|96.81|95.51|97.17|95.87|96.8|95.5|146
1670342400000|2022-12-06 16:00:00|96.8|95.5|96.75|95.45|96.97|95.67|96.45|95.15|178
1670342700000|2022-12-06 16:05:00|96.76|95.46|96.69|95.39|96.86|95.56|96.64|95.34|175
1670343000000|2022-12-06 16:10:00|96.7|95.4|96.66|95.36|96.85|95.55|96.64|95.34|167
1670343300000|2022-12-06 16:15:00|96.65|95.35|96.66|95.36|96.72|95.42|96.61|95.31|164
1670343600000|2022-12-06 16:20:00|96.67|95.37|96.8|95.5|96.85|95.55|96.64|95.34|79
1670343900000|2022-12-06 16:25:00|96.81|95.51|97.16|95.86|97.16|95.86|96.79|95.49|123
1670344200000|2022-12-06 16:30:00|97.15|95.85|96.91|95.61|97.15|95.85|96.89|95.59|142
1670344500000|2022-12-06 16:35:00|96.9|95.6|96.72|95.42|96.93|95.63|96.69|95.39|257
1670344800000|2022-12-06 16:40:00|96.71|95.41|96.7|95.4|96.78|95.48|96.6|95.3|173
1670345100000|2022-12-06 16:45:00|96.74|95.44|96.74|95.44|96.77|95.47|96.69|95.39|95
1670345400000|2022-12-06 16:50:00|96.73|95.43|96.74|95.44|96.78|95.48|96.69|95.39|47
1670345700000|2022-12-06 16:55:00|96.75|95.45|96.74|95.44|96.81|95.51|96.7|95.4|86
1670346000000|2022-12-06 17:00:00|96.73|95.43|96.79|95.49|96.9|95.6|96.73|95.43|142
1670346300000|2022-12-06 17:05:00|96.78|95.48|96.44|95.14|96.8|95.5|96.44|95.14|75
1670346600000|2022-12-06 17:10:00|96.43|95.13|96.24|94.94|96.43|95.13|96.17|94.87|194
1670346900000|2022-12-06 17:15:00|96.23|94.93|95.98|94.68|96.27|94.97|95.97|94.67|158
1670347200000|2022-12-06 17:20:00|95.99|94.69|96.2|94.9|96.32|95.02|95.99|94.69|111
1670347500000|2022-12-06 17:25:00|96.21|94.91|96.04|94.74|96.25|94.95|95.99|94.69|137
1670347800000|2022-12-06 17:30:00|96.05|94.75|96|94.7|96.05|94.75|95.9|94.6|86
1670348100000|2022-12-06 17:35:00|96.02|94.72|96|94.7|96.1|94.8|95.83|94.53|173
1670348400000|2022-12-06 17:40:00|95.99|94.69|95.92|94.62|95.99|94.69|95.89|94.59|104
1670348700000|2022-12-06 17:45:00|95.91|94.61|95.91|94.61|95.92|94.62|95.89|94.59|144
1670349000000|2022-12-06 17:50:00|95.97|94.67|96|94.7|96.07|94.77|95.9|94.6|32
1670349300000|2022-12-06 17:55:00|95.99|94.69|96|94.7|96.04|94.74|95.91|94.61|40
1670349600000|2022-12-06 18:00:00|95.99|94.69|95.98|94.68|96|94.7|95.91|94.61|78
1670349900000|2022-12-06 18:05:00|95.99|94.69|95.51|94.21|95.99|94.69|95.36|94.06|90
1670350200000|2022-12-06 18:10:00|95.52|94.22|95.44|94.14|95.55|94.25|95.31|94.01|127
1670350500000|2022-12-06 18:15:00|95.42|94.12|95.51|94.21|95.53|94.23|95.42|94.12|104
1670350800000|2022-12-06 18:20:00|95.52|94.22|95.51|94.21|95.59|94.29|95.41|94.11|110
1670351100000|2022-12-06 18:25:00|95.5|94.2|95.42|94.12|95.52|94.22|95.42|94.12|72
1670351400000|2022-12-06 18:30:00|95.41|94.11|95.41|94.11|95.42|94.12|95.3|94|176
1670351700000|2022-12-06 18:35:00|95.4|94.1|95.53|94.23|95.53|94.23|95.39|94.09|74
1670352000000|2022-12-06 18:40:00|95.51|94.21|95.5|94.2|95.53|94.23|95.5|94.2|87
1670352300000|2022-12-06 18:45:00|95.51|94.21|95.59|94.29|95.59|94.29|95.5|94.2|75
1670352600000|2022-12-06 18:50:00|95.58|94.28|95.65|94.35|95.67|94.37|95.58|94.28|144
1670352900000|2022-12-06 18:55:00|95.63|94.33|95.71|94.41|95.74|94.44|95.62|94.32|126
1670353200000|2022-12-06 19:00:00|95.7|94.4|95.72|94.42|95.73|94.43|95.7|94.4|70
1670353500000|2022-12-06 19:05:00|95.71|94.41|95.73|94.43|95.79|94.49|95.69|94.39|107
1670353800000|2022-12-06 19:10:00|95.72|94.42|95.61|94.31|95.72|94.42|95.51|94.21|215
1670354100000|2022-12-06 19:15:00|95.62|94.32|95.72|94.42|95.74|94.44|95.53|94.23|84
1670354400000|2022-12-06 19:20:00|95.73|94.43|95.64|94.34|95.73|94.43|95.59|94.29|184
1670354700000|2022-12-06 19:25:00|95.63|94.33|95.42|94.12|95.64|94.34|95.41|94.11|212
1670355000000|2022-12-06 19:30:00|95.43|94.13|95.61|94.31|95.62|94.32|95.4|94.1|109
1670355300000|2022-12-06 19:35:00|95.62|94.32|95.64|94.34|95.65|94.35|95.6|94.3|114
1670355600000|2022-12-06 19:40:00|95.63|94.33|95.63|94.33|95.65|94.35|95.61|94.31|136
1670355900000|2022-12-06 19:45:00|95.64|94.34|95.64|94.34|95.65|94.35|95.62|94.32|92
1670356200000|2022-12-06 19:50:00|95.63|94.33|95.64|94.34|95.65|94.35|95.62|94.32|100
1670356500000|2022-12-06 19:55:00|95.63|94.33|95.53|94.23|95.64|94.34|95.51|94.21|139
1670356800000|2022-12-06 20:00:00|95.52|94.22|95.51|94.21|95.55|94.25|95.5|94.2|187
1670357100000|2022-12-06 20:05:00|95.53|94.23|95.42|94.12|95.53|94.23|95.41|94.11|41
1670357400000|2022-12-06 20:10:00|95.44|94.14|95.39|94.09|95.47|94.17|95.39|94.09|25
1670357700000|2022-12-06 20:15:00|95.41|94.11|95.41|94.11|95.43|94.13|95.41|94.11|13
1670358000000|2022-12-06 20:20:00|95.42|94.12|95.41|94.11|95.43|94.13|95.39|94.09|128
1670358300000|2022-12-06 20:25:00|95.42|94.12|95.34|94.04|95.42|94.12|95.3|94|162
1670358600000|2022-12-06 20:30:00|95.32|94.02|95.31|94.01|95.35|94.05|95.3|94|106
1670358900000|2022-12-06 20:35:00|95.33|94.03|95.32|94.02|95.37|94.07|95.3|94|144
1670359200000|2022-12-06 20:40:00|95.31|94.01|95.42|94.12|95.49|94.19|95.31|94.01|154
1670359500000|2022-12-06 20:45:00|95.41|94.11|95.42|94.12|95.44|94.14|95.41|94.11|14
1670359800000|2022-12-06 20:50:00|95.41|94.11|95.41|94.11|95.43|94.13|95.41|94.11|27
1670360100000|2022-12-06 20:55:00|95.42|94.12|95.42|94.12|95.43|94.13|95.4|94.1|27
1670360400000|2022-12-06 21:00:00|95.43|94.13|95.33|94.03|95.43|94.13|95.31|94.01|83
1670360700000|2022-12-06 21:05:00|95.32|94.02|95.78|94.48|95.84|94.54|95.32|94.02|115
1670361000000|2022-12-06 21:10:00|95.77|94.47|95.86|94.56|95.89|94.59|95.7|94.4|46
1670361300000|2022-12-06 21:15:00|95.85|94.55|96.06|94.76|96.07|94.77|95.85|94.55|131
1670361600000|2022-12-06 21:20:00|96.02|94.72|96.08|94.78|96.1|94.8|96.01|94.71|67
1670361900000|2022-12-06 21:25:00|96.09|94.79|96.38|95.08|96.39|95.09|96.09|94.79|50
1670362200000|2022-12-06 21:30:00|96.39|95.09|96.19|94.89|96.39|95.09|96.19|94.89|27
1670362500000|2022-12-06 21:35:00|96.18|94.88|95.99|94.69|96.19|94.89|95.99|94.69|44
1670362800000|2022-12-06 21:40:00|96|94.7|96.15|94.85|96.16|94.86|96|94.7|58
1670363100000|2022-12-06 21:45:00|96.16|94.86|96.15|94.85|96.16|94.86|96.14|94.84|36
1670363400000|2022-12-06 21:50:00|96.14|94.84|96.1|94.8|96.14|94.84|96.08|94.78|17
1670363700000|2022-12-06 21:55:00|96.11|94.81|96.26|94.96|96.33|95.03|96.09|94.79|32
1670364000000|2022-12-06 22:00:00|96.27|94.97|96.22|94.92|96.28|94.98|96.22|94.92|35
1670364300000|2022-12-06 22:05:00|96.23|94.93|96.21|94.91|96.28|94.98|96.2|94.9|35
1670364600000|2022-12-06 22:10:00|96.2|94.9|96.19|94.89|96.21|94.91|96.19|94.89|5
1670364900000|2022-12-06 22:15:00|96.2|94.9|96.09|94.79|96.2|94.9|96.09|94.79|22
1670365200000|2022-12-06 22:20:00|96.1|94.8|96.1|94.8|96.1|94.8|96.06|94.76|24
1670365500000|2022-12-06 22:25:00|96.09|94.79|96.27|94.97|96.28|94.98|96.09|94.79|29
1670365800000|2022-12-06 22:30:00|96.28|94.98|96.24|94.94|96.29|94.99|96.24|94.94|35
1670366100000|2022-12-06 22:35:00|96.25|94.95|96.2|94.9|96.25|94.95|96.18|94.88|20
1670366400000|2022-12-06 22:40:00|96.19|94.89|96.28|94.98|96.29|94.99|96.19|94.89|117
1670366700000|2022-12-06 22:45:00|96.29|94.99|96.2|94.9|96.31|95.01|96.18|94.88|107
1670367000000|2022-12-06 22:50:00|96.19|94.89|96.18|94.88|96.19|94.89|96.14|94.84|86
1670367300000|2022-12-06 22:55:00|96.17|94.87|96.16|94.86|96.18|94.88|96.14|94.84|78
1670367600000|2022-12-06 23:00:00|96.17|94.87|96.28|94.98|96.28|94.98|96.13|94.83|57
1670367900000|2022-12-06 23:05:00|96.27|94.97|96.21|94.91|96.28|94.98|96.2|94.9|16
1670368200000|2022-12-06 23:10:00|96.22|94.92|96.39|95.09|96.43|95.13|96.2|94.9|239
1670368500000|2022-12-06 23:15:00|96.4|95.1|96.39|95.09|96.53|95.23|96.24|94.94|162
1670368800000|2022-12-06 23:20:00|96.38|95.08|96.81|95.51|96.84|95.54|96.36|95.06|128
1670369100000|2022-12-06 23:25:00|96.8|95.5|96.68|95.38|96.97|95.67|96.67|95.37|187
1670369400000|2022-12-06 23:30:00|96.69|95.39|96.59|95.29|96.8|95.5|96.51|95.21|179
1670369700000|2022-12-06 23:35:00|96.6|95.3|96.48|95.18|96.64|95.34|96.48|95.18|135
1670370000000|2022-12-06 23:40:00|96.49|95.19|96.47|95.17|96.58|95.28|96.39|95.09|163
1670370300000|2022-12-06 23:45:00|96.49|95.19|96.5|95.2|96.5|95.2|96.48|95.18|30
1670370600000|2022-12-06 23:50:00|96.54|95.24|96.49|95.19|96.59|95.29|96.48|95.18|98
1670370900000|2022-12-06 23:55:00|96.5|95.2|96.48|95.18|96.55|95.25|96.47|95.17|90
1670371200000|2022-12-07 00:00:00|96.49|95.19|96.92|95.62|96.92|95.62|96.48|95.18|114
1670371500000|2022-12-07 00:05:00|96.98|95.68|97.04|95.74|97.16|95.86|96.98|95.68|113
1670371800000|2022-12-07 00:10:00|97.05|95.75|96.81|95.51|97.05|95.75|96.81|95.51|98
1670372100000|2022-12-07 00:15:00|96.82|95.52|96.72|95.42|96.83|95.53|96.72|95.42|20
1670372400000|2022-12-07 00:20:00|96.73|95.43|96.77|95.47|96.79|95.49|96.63|95.33|85
1670372700000|2022-12-07 00:25:00|96.78|95.48|96.68|95.38|96.79|95.49|96.63|95.33|149
1670373000000|2022-12-07 00:30:00|96.69|95.39|96.6|95.3|96.75|95.45|96.59|95.29|106
1670373300000|2022-12-07 00:35:00|96.59|95.29|96.68|95.38|96.77|95.47|96.59|95.29|88
1670373600000|2022-12-07 00:40:00|96.69|95.39|96.86|95.56|96.94|95.64|96.69|95.39|140
1670373900000|2022-12-07 00:45:00|96.87|95.57|96.83|95.53|96.96|95.66|96.83|95.53|127
1670374200000|2022-12-07 00:50:00|96.84|95.54|96.84|95.54|96.91|95.61|96.83|95.53|67
1670374500000|2022-12-07 00:55:00|96.85|95.55|96.93|95.63|96.96|95.66|96.83|95.53|107
1670374800000|2022-12-07 01:00:00|96.94|95.64|96.83|95.53|96.96|95.66|96.83|95.53|71
1670375100000|2022-12-07 01:05:00|96.84|95.54|96.67|95.37|96.87|95.57|96.67|95.37|74
1670375400000|2022-12-07 01:10:00|96.66|95.36|96.66|95.36|96.69|95.39|96.58|95.28|86
1670375700000|2022-12-07 01:15:00|96.67|95.37|96.74|95.44|96.75|95.45|96.63|95.33|45
1670376000000|2022-12-07 01:20:00|96.73|95.43|96.73|95.43|96.76|95.46|96.71|95.41|30
1670376300000|2022-12-07 01:25:00|96.74|95.44|96.38|95.08|96.74|95.44|96.38|95.08|119
1670376600000|2022-12-07 01:30:00|96.36|95.06|96.49|95.19|96.58|95.28|96.29|94.99|121
1670376900000|2022-12-07 01:35:00|96.5|95.2|96.6|95.3|96.62|95.32|96.48|95.18|73
1670377200000|2022-12-07 01:40:00|96.61|95.31|96.61|95.31|96.62|95.32|96.58|95.28|135
1670377500000|2022-12-07 01:45:00|96.6|95.3|96.69|95.39|96.69|95.39|96.6|95.3|52
1670377800000|2022-12-07 01:50:00|96.67|95.37|96.79|95.49|96.84|95.54|96.67|95.37|77
1670378100000|2022-12-07 01:55:00|96.8|95.5|96.73|95.43|96.8|95.5|96.69|95.39|32
1670378400000|2022-12-07 02:00:00|96.74|95.44|96.58|95.28|96.76|95.46|96.54|95.24|76
1670378700000|2022-12-07 02:05:00|96.57|95.27|96.42|95.12|96.58|95.28|96.41|95.11|86
1670379000000|2022-12-07 02:10:00|96.43|95.13|96.42|95.12|96.44|95.14|96.31|95.01|76
1670379300000|2022-12-07 02:15:00|96.43|95.13|96.43|95.13|96.52|95.22|96.41|95.11|30
1670379600000|2022-12-07 02:20:00|96.44|95.14|96.54|95.24|96.55|95.25|96.41|95.11|41
1670379900000|2022-12-07 02:25:00|96.5|95.2|96.38|95.08|96.5|95.2|96.34|95.04|109
1670380200000|2022-12-07 02:30:00|96.37|95.07|96.43|95.13|96.44|95.14|96.31|95.01|74
1670380500000|2022-12-07 02:35:00|96.42|95.12|96.58|95.28|96.63|95.33|96.42|95.12|30
1670380800000|2022-12-07 02:40:00|96.59|95.29|96.67|95.37|96.69|95.39|96.52|95.22|175
1670381100000|2022-12-07 02:45:00|96.66|95.36|96.63|95.33|96.67|95.37|96.54|95.24|94
1670381400000|2022-12-07 02:50:00|96.64|95.34|96.53|95.23|96.64|95.34|96.53|95.23|101
1670381700000|2022-12-07 02:55:00|96.54|95.24|96.54|95.24|96.58|95.28|96.46|95.16|31
1670382000000|2022-12-07 03:00:00|96.55|95.25|96.53|95.23|96.58|95.28|96.53|95.23|27
1670382300000|2022-12-07 03:05:00|96.54|95.24|96.53|95.23|96.56|95.26|96.53|95.23|8
1670382600000|2022-12-07 03:10:00|96.54|95.24|96.53|95.23|96.57|95.27|96.52|95.22|16
1670382900000|2022-12-07 03:15:00|96.55|95.25|96.55|95.25|96.57|95.27|96.51|95.21|72
1670383200000|2022-12-07 03:20:00|96.56|95.26|96.36|95.06|96.56|95.26|96.34|95.04|73
1670383500000|2022-12-07 03:25:00|96.37|95.07|96.35|95.05|96.38|95.08|96.34|95.04|82
1670383800000|2022-12-07 03:30:00|96.34|95.04|96.25|94.95|96.37|95.07|96.24|94.94|74
1670384100000|2022-12-07 03:35:00|96.24|94.94|96.43|95.13|96.45|95.15|96.24|94.94|50
1670384400000|2022-12-07 03:40:00|96.44|95.14|96.51|95.21|96.52|95.22|96.43|95.13|29
1670384700000|2022-12-07 03:45:00|96.52|95.22|96.84|95.54|96.86|95.56|96.52|95.22|59
1670385000000|2022-12-07 03:50:00|96.83|95.53|96.73|95.43|96.83|95.53|96.72|95.42|117
1670385300000|2022-12-07 03:55:00|96.74|95.44|96.73|95.43|96.77|95.47|96.73|95.43|49
1670385600000|2022-12-07 04:00:00|96.68|95.38|96.68|95.38|96.75|95.45|96.66|95.36|72
1670385900000|2022-12-07 04:05:00|96.69|95.39|96.57|95.27|96.69|95.39|96.53|95.23|195
1670386200000|2022-12-07 04:10:00|96.56|95.26|96.64|95.34|96.64|95.34|96.55|95.25|35
1670386500000|2022-12-07 04:15:00|96.65|95.35|96.71|95.41|96.74|95.44|96.64|95.34|34
1670386800000|2022-12-07 04:20:00|96.73|95.43|96.79|95.49|96.81|95.51|96.71|95.41|45
1670387100000|2022-12-07 04:25:00|96.8|95.5|96.78|95.48|96.8|95.5|96.78|95.48|27
1670387400000|2022-12-07 04:30:00|96.79|95.49|96.69|95.39|96.79|95.49|96.68|95.38|41
1670387700000|2022-12-07 04:35:00|96.68|95.38|96.52|95.22|96.68|95.38|96.37|95.07|68
1670388000000|2022-12-07 04:40:00|96.47|95.17|96.45|95.15|96.5|95.2|96.42|95.12|28
1670388300000|2022-12-07 04:45:00|96.44|95.14|96.46|95.16|96.46|95.16|96.44|95.14|7
1670388600000|2022-12-07 04:50:00|96.45|95.15|96.36|95.06|96.45|95.15|96.32|95.02|36
1670388900000|2022-12-07 04:55:00|96.37|95.07|96.38|95.08|96.49|95.19|96.36|95.06|96
1670389200000|2022-12-07 05:00:00|96.37|95.07|96.38|95.08|96.52|95.22|96.37|95.07|90
1670389500000|2022-12-07 05:05:00|96.37|95.07|96.34|95.04|96.39|95.09|96.3|95|49
1670389800000|2022-12-07 05:10:00|96.35|95.05|96.42|95.12|96.42|95.12|96.33|95.03|38
1670390100000|2022-12-07 05:15:00|96.43|95.13|96.42|95.12|96.43|95.13|96.42|95.12|18
1670390400000|2022-12-07 05:20:00|96.41|95.11|96.22|94.92|96.42|95.12|96.22|94.92|45
1670390700000|2022-12-07 05:25:00|96.23|94.93|96.32|95.02|96.33|95.03|96.17|94.87|78
1670391000000|2022-12-07 05:30:00|96.33|95.03|96.43|95.13|96.45|95.15|96.21|94.91|103
1670391300000|2022-12-07 05:35:00|96.45|95.15|96.56|95.26|96.57|95.27|96.42|95.12|43
1670391600000|2022-12-07 05:40:00|96.57|95.27|96.62|95.32|96.69|95.39|96.52|95.22|61
1670391900000|2022-12-07 05:45:00|96.63|95.33|96.66|95.36|96.71|95.41|96.62|95.32|49
1670392200000|2022-12-07 05:50:00|96.67|95.37|96.73|95.43|96.73|95.43|96.66|95.36|61
1670392500000|2022-12-07 05:55:00|96.72|95.42|96.94|95.64|96.94|95.64|96.72|95.42|38
1670392800000|2022-12-07 06:00:00|96.93|95.63|96.86|95.56|96.93|95.63|96.83|95.53|32
1670393100000|2022-12-07 06:05:00|96.84|95.54|96.66|95.36|96.86|95.56|96.66|95.36|97
1670393400000|2022-12-07 06:10:00|96.65|95.35|96.64|95.34|96.65|95.35|96.51|95.21|69
1670393700000|2022-12-07 06:15:00|96.63|95.33|96.66|95.36|96.66|95.36|96.57|95.27|34
1670394000000|2022-12-07 06:20:00|96.64|95.34|96.71|95.41|96.73|95.43|96.64|95.34|53
1670394300000|2022-12-07 06:25:00|96.7|95.4|96.6|95.3|96.71|95.41|96.58|95.28|64
1670394600000|2022-12-07 06:30:00|96.59|95.29|96.56|95.26|96.59|95.29|96.52|95.22|53
1670394900000|2022-12-07 06:35:00|96.57|95.27|96.25|94.95|96.57|95.27|96.25|94.95|73
1670395200000|2022-12-07 06:40:00|96.26|94.96|96.17|94.87|96.27|94.97|96.07|94.77|93
1670395500000|2022-12-07 06:45:00|96.19|94.89|96.07|94.77|96.33|95.03|96.07|94.77|74
1670395800000|2022-12-07 06:50:00|96.06|94.76|95.53|94.23|96.07|94.77|95.37|94.07|284
1670396100000|2022-12-07 06:55:00|95.54|94.24|95.65|94.35|95.66|94.36|95.53|94.23|122
1670396400000|2022-12-07 07:00:00|95.63|94.33|95.74|94.44|95.96|94.66|95.62|94.32|111
1670396700000|2022-12-07 07:05:00|95.73|94.43|94.83|93.53|95.75|94.45|94.71|93.41|300
1670397000000|2022-12-07 07:10:00|94.84|93.54|93.84|92.54|94.94|93.64|92.91|91.61|514
1670397300000|2022-12-07 07:15:00|93.8|92.5|93.49|92.19|93.93|92.63|93.4|92.1|470
1670397600000|2022-12-07 07:20:00|93.48|92.18|93.19|91.89|93.52|92.22|93.1|91.8|282
1670397900000|2022-12-07 07:25:00|93.09|91.79|93.4|92.1|93.4|92.1|92.87|91.57|227
1670398200000|2022-12-07 07:30:00|93.39|92.09|93.01|91.71|93.4|92.1|92.97|91.67|217
1670398500000|2022-12-07 07:35:00|93|91.7|92.69|91.39|93.11|91.81|92.69|91.39|140
1670398800000|2022-12-07 07:40:00|92.71|91.41|92.69|91.39|92.87|91.57|92.59|91.29|170
1670399100000|2022-12-07 07:45:00|92.66|91.36|92.68|91.38|92.95|91.65|92.59|91.29|187
1670399400000|2022-12-07 07:50:00|92.69|91.39|92.72|91.42|92.75|91.45|92.43|91.13|186
1670399700000|2022-12-07 07:55:00|92.74|91.44|92.81|91.51|92.82|91.52|92.72|91.42|143
1670400000000|2022-12-07 08:00:00|92.8|91.5|92.89|91.59|92.9|91.6|92.66|91.36|225
1670400300000|2022-12-07 08:05:00|92.88|91.58|93.42|92.12|93.42|92.12|92.75|91.45|181
1670400600000|2022-12-07 08:10:00|93.41|92.11|93.39|92.09|93.47|92.17|93.19|91.89|189
1670400900000|2022-12-07 08:15:00|93.4|92.1|93.39|92.09|93.4|92.1|93.37|92.07|26
1670401200000|2022-12-07 08:20:00|93.4|92.1|93.29|91.99|93.4|92.1|93.16|91.86|121
1670401500000|2022-12-07 08:25:00|93.31|92.01|93.4|92.1|93.5|92.2|93.29|91.99|109
1670401800000|2022-12-07 08:30:00|93.41|92.11|93.4|92.1|93.51|92.21|93.39|92.09|151
1670402100000|2022-12-07 08:35:00|93.41|92.11|93.58|92.28|93.6|92.3|93.39|92.09|175
1670402400000|2022-12-07 08:40:00|93.59|92.29|93.5|92.2|93.6|92.3|93.38|92.08|105
1670402700000|2022-12-07 08:45:00|93.52|92.22|93.59|92.29|93.61|92.31|93.52|92.22|123
1670403000000|2022-12-07 08:50:00|93.58|92.28|93.49|92.19|93.58|92.28|93.23|91.93|136
1670403300000|2022-12-07 08:55:00|93.48|92.18|93.56|92.26|93.59|92.29|93.48|92.18|75
1670403600000|2022-12-07 09:00:00|93.57|92.27|93.72|92.42|93.77|92.47|93.55|92.25|168
1670403900000|2022-12-07 09:05:00|93.73|92.43|93.8|92.5|93.83|92.53|93.7|92.4|138
1670404200000|2022-12-07 09:10:00|93.81|92.51|93.99|92.69|93.99|92.69|93.79|92.49|144
1670404500000|2022-12-07 09:15:00|94|92.7|94.1|92.8|94.15|92.85|94|92.7|218
1670404800000|2022-12-07 09:20:00|94.11|92.81|94.2|92.9|94.2|92.9|94.09|92.79|126
1670405100000|2022-12-07 09:25:00|94.21|92.91|94.09|92.79|94.23|92.93|94.08|92.78|73
1670405400000|2022-12-07 09:30:00|94.1|92.8|93.9|92.6|94.17|92.87|93.8|92.5|122
1670405700000|2022-12-07 09:35:00|93.91|92.61|94.01|92.71|94.02|92.72|93.89|92.59|79
1670406000000|2022-12-07 09:40:00|94.07|92.77|94.1|92.8|94.14|92.84|94.07|92.77|84
1670406300000|2022-12-07 09:45:00|94.11|92.81|94.1|92.8|94.12|92.82|94.1|92.8|70
1670406600000|2022-12-07 09:50:00|94.11|92.81|94.11|92.81|94.12|92.82|94.1|92.8|5
1670406900000|2022-12-07 09:55:00|94.13|92.83|94.19|92.89|94.21|92.91|94.11|92.81|159
1670407200000|2022-12-07 10:00:00|94.2|92.9|94.1|92.8|94.2|92.9|94.1|92.8|72
1670407500000|2022-12-07 10:05:00|94.03|92.73|94.18|92.88|94.18|92.88|94.02|92.72|53
1670407800000|2022-12-07 10:10:00|94.19|92.89|94.1|92.8|94.19|92.89|94.1|92.8|66
1670408100000|2022-12-07 10:15:00|94.09|92.79|94|92.7|94.11|92.81|93.99|92.69|119
1670408400000|2022-12-07 10:20:00|94.01|92.71|93.91|92.61|94.09|92.79|93.91|92.61|101
1670408700000|2022-12-07 10:25:00|93.92|92.62|93.9|92.6|93.92|92.62|93.89|92.59|196
1670409000000|2022-12-07 10:30:00|93.91|92.61|94.09|92.79|94.1|92.8|93.9|92.6|95
1670409300000|2022-12-07 10:35:00|94.1|92.8|94.17|92.87|94.18|92.88|94.09|92.79|79
1670409600000|2022-12-07 10:40:00|94.18|92.88|94.21|92.91|94.21|92.91|94.09|92.79|64
1670409900000|2022-12-07 10:45:00|94.22|92.92|94.29|92.99|94.29|92.99|94.19|92.89|19
1670410200000|2022-12-07 10:50:00|94.3|93|94.3|93|94.31|93.01|94.3|93|5
1670410500000|2022-12-07 10:55:00|94.32|93.02|94.42|93.12|94.42|93.12|94.3|93|63
1670410800000|2022-12-07 11:00:00|94.41|93.11|94.4|93.1|94.42|93.12|94.4|93.1|28
1670411100000|2022-12-07 11:05:00|94.38|93.08|94.28|92.98|94.41|93.11|94.28|92.98|45
1670411400000|2022-12-07 11:10:00|94.29|92.99|94.39|93.09|94.42|93.12|94.28|92.98|47
1670411700000|2022-12-07 11:15:00|94.4|93.1|94.4|93.1|94.52|93.22|94.38|93.08|45
1670412000000|2022-12-07 11:20:00|94.41|93.11|94.4|93.1|94.5|93.2|94.38|93.08|55
1670412300000|2022-12-07 11:25:00|94.39|93.09|94.51|93.21|94.51|93.21|94.39|93.09|123
1670412600000|2022-12-07 11:30:00|94.5|93.2|94.5|93.2|94.53|93.23|94.48|93.18|79
1670412900000|2022-12-07 11:35:00|94.48|93.18|94.3|93|94.5|93.2|94.29|92.99|151
1670413200000|2022-12-07 11:40:00|94.29|92.99|94.25|92.95|94.32|93.02|94.25|92.95|100
1670413500000|2022-12-07 11:45:00|94.26|92.96|94.37|93.07|94.42|93.12|94.18|92.88|164
1670413800000|2022-12-07 11:50:00|94.38|93.08|94.3|93|94.39|93.09|94.28|92.98|58
1670414100000|2022-12-07 11:55:00|94.29|92.99|94.21|92.91|94.31|93.01|94.19|92.89|52
1670414400000|2022-12-07 12:00:00|94.22|92.92|94.49|93.19|94.65|93.35|94.19|92.89|105
1670414700000|2022-12-07 12:05:00|94.48|93.18|94.4|93.1|94.48|93.18|94.3|93|34
1670415000000|2022-12-07 12:10:00|94.41|93.11|94.49|93.19|94.51|93.21|94.4|93.1|64
1670415300000|2022-12-07 12:15:00|94.48|93.18|94.22|92.92|94.49|93.19|94.22|92.92|41
1670415600000|2022-12-07 12:20:00|94.21|92.91|94.28|92.98|94.3|93|94.09|92.79|101
1670415900000|2022-12-07 12:25:00|94.29|92.99|94.44|93.14|94.46|93.16|94.29|92.99|42
1670416200000|2022-12-07 12:30:00|94.4|93.1|94.3|93|94.45|93.15|94.25|92.95|33
1670416500000|2022-12-07 12:35:00|94.29|92.99|94.38|93.08|94.38|93.08|94.28|92.98|47
1670416800000|2022-12-07 12:40:00|94.37|93.07|94.48|93.18|94.49|93.19|94.35|93.05|49
1670417100000|2022-12-07 12:45:00|94.42|93.12|94.41|93.11|94.5|93.2|94.38|93.08|33
1670417400000|2022-12-07 12:50:00|94.4|93.1|94.38|93.08|94.41|93.11|94.28|92.98|64
1670417700000|2022-12-07 12:55:00|94.37|93.07|94.4|93.1|94.41|93.11|94.36|93.06|84
1670418000000|2022-12-07 13:00:00|94.41|93.11|94.38|93.08|94.41|93.11|94.38|93.08|67
1670418300000|2022-12-07 13:05:00|94.39|93.09|94.57|93.27|94.58|93.28|94.3|93|78
1670418600000|2022-12-07 13:10:00|94.58|93.28|94.99|93.69|95.1|93.8|94.57|93.27|191
1670418900000|2022-12-07 13:15:00|95|93.7|95.14|93.84|95.37|94.07|95|93.7|147
1670419200000|2022-12-07 13:20:00|95.2|93.9|94.89|93.59|95.28|93.98|94.89|93.59|96
1670419500000|2022-12-07 13:25:00|94.87|93.57|95.13|93.83|95.14|93.84|94.87|93.57|97
1670419800000|2022-12-07 13:30:00|95.14|93.84|95.16|93.86|95.31|94.01|95.14|93.84|156
1670420100000|2022-12-07 13:35:00|95.17|93.87|94.99|93.69|95.19|93.89|94.97|93.67|62
1670420400000|2022-12-07 13:40:00|94.98|93.68|95.08|93.78|95.13|93.83|94.98|93.68|61
1670420700000|2022-12-07 13:45:00|95.09|93.79|94.98|93.68|95.09|93.79|94.9|93.6|83
1670421000000|2022-12-07 13:50:00|94.99|93.69|95.32|94.02|95.33|94.03|94.88|93.58|113
1670421300000|2022-12-07 13:55:00|95.33|94.03|95.3|94|95.5|94.2|95.28|93.98|144
1670421600000|2022-12-07 14:00:00|95.31|94.01|95.24|93.94|95.4|94.1|95.19|93.89|84
1670421900000|2022-12-07 14:05:00|95.25|93.95|95.26|93.96|95.31|94.01|95.25|93.95|67
1670422200000|2022-12-07 14:10:00|95.27|93.97|95.75|94.45|95.76|94.46|95.27|93.97|43
1670422500000|2022-12-07 14:15:00|95.83|94.53|96.58|95.28|96.59|95.29|95.83|94.53|148
1670422800000|2022-12-07 14:20:00|96.6|95.3|96.73|95.43|97.03|95.73|96.42|95.12|309
1670423100000|2022-12-07 14:25:00|96.74|95.44|96.84|95.54|96.88|95.58|96.63|95.33|129
1670423400000|2022-12-07 14:30:00|96.85|95.55|98.25|96.95|98.92|97.62|96.84|95.54|512
1670423700000|2022-12-07 14:35:00|98.24|96.94|98.44|97.14|98.58|97.28|98.17|96.87|301
1670424000000|2022-12-07 14:40:00|98.51|97.21|98.79|97.49|98.88|97.58|98.51|97.21|218
1670424300000|2022-12-07 14:45:00|98.81|97.51|101.23|99.93|102.46|101.16|98.79|97.49|506
1670424600000|2022-12-07 14:50:00|101.24|99.94|102.17|100.87|102.18|100.88|100.72|99.42|519
1670424900000|2022-12-07 14:55:00|102.16|100.86|101.56|100.26|102.35|101.05|101.54|100.24|405
1670425200000|2022-12-07 15:00:00|101.55|100.25|101.05|99.75|101.8|100.5|100.24|98.94|514
1670425500000|2022-12-07 15:05:00|101.08|99.78|100.79|99.49|101.67|100.37|100.58|99.28|420
1670425800000|2022-12-07 15:10:00|100.8|99.5|100.8|99.5|101.23|99.93|100.65|99.35|345
1670426100000|2022-12-07 15:15:00|100.77|99.47|100.41|99.11|101.12|99.82|100.4|99.1|272
1670426400000|2022-12-07 15:20:00|100.4|99.1|99.95|98.65|100.69|99.39|99.95|98.65|363
1670426700000|2022-12-07 15:25:00|99.96|98.66|100.65|99.35|100.65|99.35|99.91|98.61|276
1670427000000|2022-12-07 15:30:00|100.64|99.34|100.19|98.89|100.75|99.45|100.08|98.78|226
1670427300000|2022-12-07 15:35:00|100.2|98.9|100.2|98.9|100.56|99.26|100.13|98.83|185
1670427600000|2022-12-07 15:40:00|100.21|98.91|99.88|98.58|100.3|99|99.52|98.22|230
1670427900000|2022-12-07 15:45:00|99.83|98.53|100.01|98.71|100.02|98.72|99.69|98.39|197
1670428200000|2022-12-07 15:50:00|100|98.7|100.1|98.8|100.18|98.88|100|98.7|99
1670428500000|2022-12-07 15:55:00|100.09|98.79|100.35|99.05|100.41|99.11|100.06|98.76|127
1670428800000|2022-12-07 16:00:00|100.36|99.06|100.2|98.9|100.68|99.38|100.17|98.87|207
1670429100000|2022-12-07 16:05:00|100.19|98.89|99.63|98.33|100.2|98.9|99.58|98.28|167
1670429400000|2022-12-07 16:10:00|99.64|98.34|99.46|98.16|99.77|98.47|99.2|97.9|179
1670429700000|2022-12-07 16:15:00|99.47|98.17|99.76|98.46|99.77|98.47|99.47|98.17|225
1670430000000|2022-12-07 16:20:00|99.75|98.45|99.39|98.09|99.75|98.45|99.3|98|147
1670430300000|2022-12-07 16:25:00|99.42|98.12|99.42|98.12|99.46|98.16|99.28|97.98|112
1670430600000|2022-12-07 16:30:00|99.36|98.06|99.64|98.34|99.85|98.55|99.34|98.04|113
1670430900000|2022-12-07 16:35:00|99.65|98.35|99.5|98.2|99.74|98.44|99.5|98.2|106
1670431200000|2022-12-07 16:40:00|99.46|98.16|99.69|98.39|99.8|98.5|99.39|98.09|217
1670431500000|2022-12-07 16:45:00|99.7|98.4|99.8|98.5|99.82|98.52|99.55|98.25|90
1670431800000|2022-12-07 16:50:00|99.79|98.49|99.48|98.18|99.8|98.5|99.48|98.18|59
1670432100000|2022-12-07 16:55:00|99.49|98.19|99.74|98.44|99.75|98.45|99.42|98.12|57
1670432400000|2022-12-07 17:00:00|99.73|98.43|99.52|98.22|99.73|98.43|99.52|98.22|56
1670432700000|2022-12-07 17:05:00|99.51|98.21|99.56|98.26|99.6|98.3|99.4|98.1|141
1670433000000|2022-12-07 17:10:00|99.54|98.24|99.87|98.57|99.94|98.64|99.54|98.24|61
1670433300000|2022-12-07 17:15:00|99.84|98.54|99.74|98.44|99.89|98.59|99.73|98.43|69
1670433600000|2022-12-07 17:20:00|99.73|98.43|99.67|98.37|99.74|98.44|99.66|98.36|117
1670433900000|2022-12-07 17:25:00|99.66|98.36|99.74|98.44|99.75|98.45|99.66|98.36|43
1670434200000|2022-12-07 17:30:00|99.73|98.43|99.84|98.54|99.84|98.54|99.73|98.43|20
1670434500000|2022-12-07 17:35:00|99.85|98.55|99.66|98.36|99.85|98.55|99.66|98.36|24
1670434800000|2022-12-07 17:40:00|99.62|98.32|99.65|98.35|99.74|98.44|99.58|98.28|78
1670435100000|2022-12-07 17:45:00|99.64|98.34|99.67|98.37|99.69|98.39|99.6|98.3|72
1670435400000|2022-12-07 17:50:00|99.68|98.38|99.9|98.6|99.97|98.67|99.68|98.38|97
1670435700000|2022-12-07 17:55:00|99.89|98.59|99.95|98.65|99.95|98.65|99.87|98.57|35
1670436000000|2022-12-07 18:00:00|99.94|98.64|99.72|98.42|99.94|98.64|99.72|98.42|94
1670436300000|2022-12-07 18:05:00|99.73|98.43|99.94|98.64|99.95|98.65|99.73|98.43|83
1670436600000|2022-12-07 18:10:00|99.93|98.63|100.6|99.3|100.63|99.33|99.93|98.63|221
1670436900000|2022-12-07 18:15:00|100.56|99.26|100.57|99.27|100.64|99.34|100.44|99.14|122
1670437200000|2022-12-07 18:20:00|100.55|99.25|101.09|99.79|101.29|99.99|100.5|99.2|228
1670437500000|2022-12-07 18:25:00|101.1|99.8|101.11|99.81|101.56|100.26|100.72|99.42|308
1670437800000|2022-12-07 18:30:00|101.1|99.8|101.22|99.92|101.27|99.97|100.94|99.64|186
1670438100000|2022-12-07 18:35:00|101.24|99.94|101.08|99.78|101.68|100.38|100.99|99.69|183
1670438400000|2022-12-07 18:40:00|101.09|99.79|101.5|100.2|101.67|100.37|100.99|99.69|169
1670438700000|2022-12-07 18:45:00|101.51|100.21|101.12|99.82|101.52|100.22|101.11|99.81|177
1670439000000|2022-12-07 18:50:00|101.13|99.83|101.03|99.73|101.23|99.93|100.88|99.58|146
1670439300000|2022-12-07 18:55:00|101.04|99.74|100.6|99.3|101.07|99.77|100.22|98.92|208
1670439600000|2022-12-07 19:00:00|100.61|99.31|100.51|99.21|100.66|99.36|100.32|99.02|117
1670439900000|2022-12-07 19:05:00|100.5|99.2|100.5|99.2|100.63|99.33|100.49|99.19|124
1670440200000|2022-12-07 19:10:00|100.49|99.19|100.51|99.21|100.63|99.33|100.39|99.09|107
1670440500000|2022-12-07 19:15:00|100.5|99.2|100.23|98.93|100.61|99.31|100.21|98.91|97
1670440800000|2022-12-07 19:20:00|100.31|99.01|100.31|99.01|100.38|99.08|99.9|98.6|184
1670441100000|2022-12-07 19:25:00|100.3|99|100.57|99.27|100.58|99.28|100.28|98.98|55
1670441400000|2022-12-07 19:30:00|100.58|99.28|100.66|99.36|100.9|99.6|100.58|99.28|52
1670441700000|2022-12-07 19:35:00|100.61|99.31|100.59|99.29|100.69|99.39|100.47|99.17|49
1670442000000|2022-12-07 19:40:00|100.6|99.3|100.47|99.17|100.6|99.3|100.43|99.13|86
1670442300000|2022-12-07 19:45:00|100.48|99.18|100.43|99.13|100.48|99.18|100.34|99.04|148
1670442600000|2022-12-07 19:50:00|100.42|99.12|100.55|99.25|100.64|99.34|100.4|99.1|85
1670442900000|2022-12-07 19:55:00|100.56|99.26|100.64|99.34|100.65|99.35|100.56|99.26|86
1670443200000|2022-12-07 20:00:00|100.63|99.33|100.19|98.89|100.63|99.33|99.97|98.67|211
1670443500000|2022-12-07 20:05:00|100.2|98.9|100.23|98.93|100.25|98.95|100.07|98.77|164
1670443800000|2022-12-07 20:10:00|100.24|98.94|100.31|99.01|100.37|99.07|100.16|98.86|65
1670444100000|2022-12-07 20:15:00|100.33|99.03|100.34|99.04|100.35|99.05|100.27|98.97|125
1670444400000|2022-12-07 20:20:00|100.32|99.02|100.34|99.04|100.34|99.04|100.31|99.01|17
1670444700000|2022-12-07 20:25:00|100.33|99.03|100.34|99.04|100.35|99.05|100.31|99.01|288
1670445000000|2022-12-07 20:30:00|100.33|99.03|100.23|98.93|100.37|99.07|100.22|98.92|165
1670445300000|2022-12-07 20:35:00|100.22|98.92|100.07|98.77|100.23|98.93|100.07|98.77|45
1670445600000|2022-12-07 20:40:00|100.02|98.72|99.83|98.53|100.02|98.72|99.82|98.52|126
1670445900000|2022-12-07 20:45:00|99.82|98.52|100.11|98.81|100.12|98.82|99.81|98.51|213
1670446200000|2022-12-07 20:50:00|100.12|98.82|99.83|98.53|100.14|98.84|99.81|98.51|218
1670446500000|2022-12-07 20:55:00|99.84|98.54|99.83|98.53|99.95|98.65|99.82|98.52|186
1670446800000|2022-12-07 21:00:00|99.85|98.55|99.68|98.38|99.95|98.65|99.57|98.27|173
1670447100000|2022-12-07 21:05:00|99.69|98.39|100.02|98.72|100.05|98.75|99.69|98.39|191
1670447400000|2022-12-07 21:10:00|100.04|98.74|99.98|98.68|100.05|98.75|99.97|98.67|44
1670447700000|2022-12-07 21:15:00|99.99|98.69|99.9|98.6|100.03|98.73|99.82|98.52|88
1670448000000|2022-12-07 21:20:00|99.89|98.59|99.83|98.53|100.05|98.75|99.82|98.52|156
1670448300000|2022-12-07 21:25:00|99.84|98.54|100.02|98.72|100.05|98.75|99.84|98.54|109
1670448600000|2022-12-07 21:30:00|100.03|98.73|99.83|98.53|100.07|98.77|99.83|98.53|136
1670448900000|2022-12-07 21:35:00|99.82|98.52|99.78|98.48|99.84|98.54|99.66|98.36|96
1670449200000|2022-12-07 21:40:00|99.77|98.47|99.69|98.39|99.79|98.49|99.65|98.35|120
1670449500000|2022-12-07 21:45:00|99.7|98.4|99.74|98.44|99.79|98.49|99.68|98.38|108
1670449800000|2022-12-07 21:50:00|99.73|98.43|99.74|98.44|99.88|98.58|99.7|98.4|163
1670450100000|2022-12-07 21:55:00|99.73|98.43|99.64|98.34|99.73|98.43|99.62|98.32|87
1670450400000|2022-12-07 22:00:00|99.63|98.33|99.59|98.29|99.68|98.38|99.58|98.28|21
1670450700000|2022-12-07 22:05:00|99.58|98.28|99.48|98.18|99.58|98.28|99.43|98.13|22
1670451000000|2022-12-07 22:10:00|99.47|98.17|99.6|98.3|99.63|98.33|99.47|98.17|42
1670451300000|2022-12-07 22:15:00|99.61|98.31|99.6|98.3|99.65|98.35|99.58|98.28|29
1670451600000|2022-12-07 22:20:00|99.61|98.31|99.74|98.44|99.77|98.47|99.61|98.31|67
1670451900000|2022-12-07 22:25:00|99.75|98.45|99.7|98.4|99.81|98.51|99.69|98.39|79
1670452200000|2022-12-07 22:30:00|99.69|98.39|99.86|98.56|99.86|98.56|99.69|98.39|68
1670452500000|2022-12-07 22:35:00|99.87|98.57|100.1|98.8|100.31|99.01|99.87|98.57|85
1670452800000|2022-12-07 22:40:00|100.11|98.81|100.19|98.89|100.3|99|99.94|98.64|165
1670453100000|2022-12-07 22:45:00|100.2|98.9|100.34|99.04|100.35|99.05|100.19|98.89|67
1670453400000|2022-12-07 22:50:00|100.35|99.05|100.49|99.19|100.51|99.21|100.34|99.04|74
1670453700000|2022-12-07 22:55:00|100.5|99.2|100.4|99.1|100.51|99.21|100.4|99.1|75
1670454000000|2022-12-07 23:00:00|100.41|99.11|100.5|99.2|100.53|99.23|100.23|98.93|221
1670454300000|2022-12-07 23:05:00|100.51|99.21|100.58|99.28|100.91|99.61|100.49|99.19|290
1670454600000|2022-12-07 23:10:00|100.55|99.25|100.57|99.27|100.62|99.32|100.49|99.19|216
1670454900000|2022-12-07 23:15:00|100.58|99.28|100.21|98.91|100.59|99.29|100.19|98.89|223
1670455200000|2022-12-07 23:20:00|100.22|98.92|100.19|98.89|100.32|99.02|100.1|98.8|94
1670455500000|2022-12-07 23:25:00|100.21|98.91|100.21|98.91|100.26|98.96|100.18|98.88|89
1670455800000|2022-12-07 23:30:00|100.22|98.92|100.12|98.82|100.22|98.92|99.9|98.6|165
1670456100000|2022-12-07 23:35:00|100.1|98.8|99.99|98.69|100.11|98.81|99.97|98.67|84
1670456400000|2022-12-07 23:40:00|100|98.7|99.8|98.5|100|98.7|99.79|98.49|159
1670456700000|2022-12-07 23:45:00|99.79|98.49|99.74|98.44|99.8|98.5|99.64|98.34|189
1670457000000|2022-12-07 23:50:00|99.73|98.43|99.74|98.44|99.76|98.46|99.62|98.32|161
1670457300000|2022-12-07 23:55:00|99.73|98.43|99.6|98.3|99.75|98.45|99.6|98.3|93
1670457600000|2022-12-08 00:00:00|99.63|98.33|99.02|97.72|99.68|98.38|98.97|97.67|205
1670457900000|2022-12-08 00:05:00|99.01|97.71|98.16|96.86|99.04|97.74|97.62|96.32|370
1670458200000|2022-12-08 00:10:00|98.14|96.84|98.29|96.99|98.58|97.28|98|96.7|216
1670458500000|2022-12-08 00:15:00|98.32|97.02|98.41|97.11|98.49|97.19|98.28|96.98|176
1670458800000|2022-12-08 00:20:00|98.42|97.12|98.39|97.09|98.55|97.25|98.37|97.07|191
1670459100000|2022-12-08 00:25:00|98.4|97.1|98.18|96.88|98.45|97.15|98.17|96.87|157
1670459400000|2022-12-08 00:30:00|98.17|96.87|98.19|96.89|98.27|96.97|98.1|96.8|125
1670459700000|2022-12-08 00:35:00|98.18|96.88|98.24|96.94|98.24|96.94|98.05|96.75|125
1670460000000|2022-12-08 00:40:00|98.23|96.93|98.39|97.09|98.48|97.18|98.23|96.93|194
1670460300000|2022-12-08 00:45:00|98.4|97.1|98.32|97.02|98.42|97.12|98.19|96.89|125
1670460600000|2022-12-08 00:50:00|98.31|97.01|98.19|96.89|98.31|97.01|98.18|96.88|86
1670460900000|2022-12-08 00:55:00|98.21|96.91|98.04|96.74|98.21|96.91|97.97|96.67|102
1670461200000|2022-12-08 01:00:00|98.03|96.73|98.35|97.05|98.36|97.06|98.02|96.72|190
1670461500000|2022-12-08 01:05:00|98.36|97.06|98.81|97.51|98.83|97.53|98.35|97.05|93
1670461800000|2022-12-08 01:10:00|98.84|97.54|98.96|97.66|98.98|97.68|98.82|97.52|126
1670462100000|2022-12-08 01:15:00|98.94|97.64|98.71|97.41|98.94|97.64|98.57|97.27|139
1670462400000|2022-12-08 01:20:00|98.7|97.4|98.64|97.34|98.75|97.45|98.58|97.28|120
1670462700000|2022-12-08 01:25:00|98.63|97.33|98.43|97.13|98.73|97.43|98.39|97.09|158
1670463000000|2022-12-08 01:30:00|98.44|97.14|98.44|97.14|98.55|97.25|98.44|97.14|144
1670463300000|2022-12-08 01:35:00|98.45|97.15|98.45|97.15|98.65|97.35|98.39|97.09|177
1670463600000|2022-12-08 01:40:00|98.42|97.12|98.34|97.04|98.54|97.24|98.29|96.99|153
1670463900000|2022-12-08 01:45:00|98.33|97.03|98.44|97.14|98.54|97.24|98.31|97.01|134
1670464200000|2022-12-08 01:50:00|98.43|97.13|98.46|97.16|98.54|97.24|98.21|96.91|179
1670464500000|2022-12-08 01:55:00|98.45|97.15|98.47|97.17|98.55|97.25|98.4|97.1|183
1670464800000|2022-12-08 02:00:00|98.46|97.16|98.35|97.05|98.5|97.2|98.3|97|137
1670465100000|2022-12-08 02:05:00|98.34|97.04|98.31|97.01|98.4|97.1|98.29|96.99|62
1670465400000|2022-12-08 02:10:00|98.3|97|98.33|97.03|98.33|97.03|98.23|96.93|116
1670465700000|2022-12-08 02:15:00|98.32|97.02|98.5|97.2|98.5|97.2|98.25|96.95|97
1670466000000|2022-12-08 02:20:00|98.49|97.19|98.67|97.37|98.78|97.48|98.49|97.19|112
1670466300000|2022-12-08 02:25:00|98.68|97.38|98.86|97.56|98.89|97.59|98.68|97.38|133
1670466600000|2022-12-08 02:30:00|98.85|97.55|98.94|97.64|98.95|97.65|98.78|97.48|285
1670466900000|2022-12-08 02:35:00|98.95|97.65|98.94|97.64|98.95|97.65|98.92|97.62|194
1670467200000|2022-12-08 02:40:00|98.93|97.63|99.59|98.29|99.83|98.53|98.93|97.63|289
1670467500000|2022-12-08 02:45:00|99.61|98.31|99.51|98.21|99.68|98.38|99.3|98|239
1670467800000|2022-12-08 02:50:00|99.5|98.2|99.3|98|99.6|98.3|99.29|97.99|170
1670468100000|2022-12-08 02:55:00|99.31|98.01|99.2|97.9|99.39|98.09|99.19|97.89|171
1670468400000|2022-12-08 03:00:00|99.21|97.91|99.43|98.13|99.44|98.14|99.2|97.9|205
1670468700000|2022-12-08 03:05:00|99.42|98.12|99.66|98.36|99.69|98.39|99.4|98.1|183
1670469000000|2022-12-08 03:10:00|99.68|98.38|99.94|98.64|99.95|98.65|99.67|98.37|147
1670469300000|2022-12-08 03:15:00|99.93|98.63|99.79|98.49|100.47|99.17|99.79|98.49|143
1670469600000|2022-12-08 03:20:00|99.8|98.5|99.75|98.45|99.81|98.51|99.68|98.38|123
1670469900000|2022-12-08 03:25:00|99.73|98.43|99.64|98.34|99.78|98.48|99.59|98.29|141
1670470200000|2022-12-08 03:30:00|99.65|98.35|99.62|98.32|99.69|98.39|99.56|98.26|123
1670470500000|2022-12-08 03:35:00|99.63|98.33|99.73|98.43|99.8|98.5|99.62|98.32|257
1670470800000|2022-12-08 03:40:00|99.74|98.44|99.85|98.55|99.9|98.6|99.67|98.37|186
1670471100000|2022-12-08 03:45:00|99.86|98.56|99.72|98.42|99.87|98.57|99.71|98.41|162
1670471400000|2022-12-08 03:50:00|99.73|98.43|99.49|98.19|99.73|98.43|99.48|98.18|45
1670471700000|2022-12-08 03:55:00|99.5|98.2|99.51|98.21|99.52|98.22|99.31|98.01|134
1670472000000|2022-12-08 04:00:00|99.52|98.22|99.68|98.38|99.74|98.44|99.5|98.2|179
1670472300000|2022-12-08 04:05:00|99.67|98.37|99.79|98.49|99.81|98.51|99.67|98.37|43
1670472600000|2022-12-08 04:10:00|99.78|98.48|99.71|98.41|99.81|98.51|99.69|98.39|85
1670472900000|2022-12-08 04:15:00|99.7|98.4|99.51|98.21|99.73|98.43|99.49|98.19|141
1670473200000|2022-12-08 04:20:00|99.49|98.19|99.19|97.89|99.53|98.23|99.19|97.89|305
1670473500000|2022-12-08 04:25:00|99.2|97.9|98.92|97.62|99.37|98.07|98.89|97.59|218
1670473800000|2022-12-08 04:30:00|98.93|97.63|99.08|97.78|99.09|97.79|98.9|97.6|87
1670474100000|2022-12-08 04:35:00|99.09|97.79|98.93|97.63|99.09|97.79|98.76|97.46|124
1670474400000|2022-12-08 04:40:00|98.91|97.61|98.96|97.66|98.97|97.67|98.91|97.61|69
1670474700000|2022-12-08 04:45:00|98.95|97.65|98.91|97.61|99.09|97.79|98.89|97.59|93
1670475000000|2022-12-08 04:50:00|98.9|97.6|98.79|97.49|98.96|97.66|98.77|97.47|138
1670475300000|2022-12-08 04:55:00|98.8|97.5|98.52|97.22|98.85|97.55|98.43|97.13|189
1670475600000|2022-12-08 05:00:00|98.53|97.23|98.39|97.09|98.61|97.31|98.09|96.79|228
1670475900000|2022-12-08 05:05:00|98.38|97.08|98.59|97.29|98.61|97.31|98.37|97.07|138
1670476200000|2022-12-08 05:10:00|98.58|97.28|98.81|97.51|98.81|97.51|98.49|97.19|133
1670476500000|2022-12-08 05:15:00|98.8|97.5|98.71|97.41|98.8|97.5|98.6|97.3|130
1670476800000|2022-12-08 05:20:00|98.72|97.42|98.61|97.31|98.73|97.43|98.56|97.26|137
1670477100000|2022-12-08 05:25:00|98.62|97.32|98.5|97.2|98.62|97.32|98.4|97.1|93
1670477400000|2022-12-08 05:30:00|98.51|97.21|98.41|97.11|98.52|97.22|98.36|97.06|175
1670477700000|2022-12-08 05:35:00|98.4|97.1|98.36|97.06|98.41|97.11|98.31|97.01|189
1670478000000|2022-12-08 05:40:00|98.37|97.07|98.19|96.89|98.38|97.08|98.12|96.82|202
1670478300000|2022-12-08 05:45:00|98.21|96.91|98.39|97.09|98.43|97.13|98.13|96.83|153
1670478600000|2022-12-08 05:50:00|98.4|97.1|98.41|97.11|98.42|97.12|98.35|97.05|115
1670478900000|2022-12-08 05:55:00|98.39|97.09|98.33|97.03|98.42|97.12|98.32|97.02|214
1670479200000|2022-12-08 06:00:00|98.32|97.02|98.12|96.82|98.34|97.04|98.01|96.71|209
1670479500000|2022-12-08 06:05:00|98.11|96.81|98.03|96.73|98.11|96.81|97.88|96.58|119
1670479800000|2022-12-08 06:10:00|98.04|96.74|98.3|97|98.32|97.02|98|96.7|111
1670480100000|2022-12-08 06:15:00|98.29|96.99|98.35|97.05|98.41|97.11|98.28|96.98|128
1670480400000|2022-12-08 06:20:00|98.36|97.06|98.31|97.01|98.4|97.1|98.3|97|96
1670480700000|2022-12-08 06:25:00|98.3|97|98.38|97.08|98.39|97.09|98.26|96.96|80
1670481000000|2022-12-08 06:30:00|98.39|97.09|98.39|97.09|98.41|97.11|98.33|97.03|156
1670481300000|2022-12-08 06:35:00|98.38|97.08|98.41|97.11|98.42|97.12|98.38|97.08|97
1670481600000|2022-12-08 06:40:00|98.4|97.1|98.32|97.02|98.4|97.1|98.3|97|40
1670481900000|2022-12-08 06:45:00|98.31|97.01|98.31|97.01|98.32|97.02|98.27|96.97|98
1670482200000|2022-12-08 06:50:00|98.3|97|98.31|97.01|98.36|97.06|98.27|96.97|40
1670482500000|2022-12-08 06:55:00|98.3|97|98.31|97.01|98.31|97.01|98.28|96.98|26
1670482800000|2022-12-08 07:00:00|98.32|97.02|98.42|97.12|98.43|97.13|98.32|97.02|259
1670483100000|2022-12-08 07:05:00|98.43|97.13|98.49|97.19|98.54|97.24|98.41|97.11|180
1670483400000|2022-12-08 07:10:00|98.51|97.21|98.73|97.43|98.83|97.53|98.5|97.2|200
1670483700000|2022-12-08 07:15:00|98.74|97.44|98.63|97.33|98.82|97.52|98.52|97.22|167
1670484000000|2022-12-08 07:20:00|98.56|97.26|98.92|97.62|98.95|97.65|98.56|97.26|266
1670484300000|2022-12-08 07:25:00|98.91|97.61|98.83|97.53|98.94|97.64|98.81|97.51|242
1670484600000|2022-12-08 07:30:00|98.82|97.52|99.03|97.73|99.05|97.75|98.8|97.5|230
1670484900000|2022-12-08 07:35:00|99.04|97.74|99.13|97.83|99.14|97.84|98.91|97.61|112
1670485200000|2022-12-08 07:40:00|99.11|97.81|99.05|97.75|99.22|97.92|98.99|97.69|155
1670485500000|2022-12-08 07:45:00|99.04|97.74|98.94|97.64|99.06|97.76|98.93|97.63|70
1670485800000|2022-12-08 07:50:00|98.93|97.63|98.93|97.63|99.05|97.75|98.93|97.63|173
1670486100000|2022-12-08 07:55:00|98.94|97.64|98.96|97.66|99.03|97.73|98.9|97.6|152
1670486400000|2022-12-08 08:00:00|98.94|97.64|98.87|97.57|98.98|97.68|98.84|97.54|130
1670486700000|2022-12-08 08:05:00|98.88|97.58|98.88|97.58|98.9|97.6|98.85|97.55|66
1670487000000|2022-12-08 08:10:00|98.86|97.56|98.7|97.4|98.87|97.57|98.7|97.4|46
1670487300000|2022-12-08 08:15:00|98.71|97.41|98.7|97.4|98.72|97.42|98.65|97.35|42
1670487600000|2022-12-08 08:20:00|98.75|97.45|98.85|97.55|98.87|97.57|98.75|97.45|111
1670487900000|2022-12-08 08:25:00|98.83|97.53|98.97|97.67|99.04|97.74|98.8|97.5|246
1670488200000|2022-12-08 08:30:00|98.99|97.69|98.99|97.69|99|97.7|98.97|97.67|107
1670488500000|2022-12-08 08:35:00|99|97.7|99.11|97.81|99.24|97.94|98.99|97.69|124
1670488800000|2022-12-08 08:40:00|99.08|97.78|98.91|97.61|99.08|97.78|98.9|97.6|63
1670489100000|2022-12-08 08:45:00|98.92|97.62|98.9|97.6|98.93|97.63|98.81|97.51|120
1670489400000|2022-12-08 08:50:00|98.91|97.61|98.92|97.62|99|97.7|98.89|97.59|117
1670489700000|2022-12-08 08:55:00|98.91|97.61|99.01|97.71|99.02|97.72|98.91|97.61|132
1670490000000|2022-12-08 09:00:00|99.03|97.73|99.01|97.71|99.19|97.89|98.94|97.64|148
1670490300000|2022-12-08 09:05:00|99|97.7|99.01|97.71|99.11|97.81|98.99|97.69|79
1670490600000|2022-12-08 09:10:00|99.02|97.72|99.14|97.84|99.15|97.85|99.01|97.71|139
1670490900000|2022-12-08 09:15:00|99.15|97.85|99.18|97.88|99.2|97.9|99.11|97.81|146
1670491200000|2022-12-08 09:20:00|99.2|97.9|98.9|97.6|99.2|97.9|98.89|97.59|134
1670491500000|2022-12-08 09:25:00|98.91|97.61|98.53|97.23|98.92|97.62|98.52|97.22|90
1670491800000|2022-12-08 09:30:00|98.55|97.25|98.7|97.4|98.76|97.46|98.51|97.21|211
1670492100000|2022-12-08 09:35:00|98.71|97.41|98.4|97.1|98.72|97.42|98.37|97.07|230
1670492400000|2022-12-08 09:40:00|98.39|97.09|98.35|97.05|98.44|97.14|98.31|97.01|218
1670492700000|2022-12-08 09:45:00|98.36|97.06|98.35|97.05|98.52|97.22|98.31|97.01|244
1670493000000|2022-12-08 09:50:00|98.32|97.02|98.2|96.9|98.38|97.08|98.13|96.83|224
1670493300000|2022-12-08 09:55:00|98.21|96.91|98.14|96.84|98.22|96.92|98.13|96.83|73
1670493600000|2022-12-08 10:00:00|98.15|96.85|98.31|97.01|98.31|97.01|98.14|96.84|239
1670493900000|2022-12-08 10:05:00|98.3|97|98.6|97.3|98.66|97.36|98.3|97|61
1670494200000|2022-12-08 10:10:00|98.61|97.31|98.81|97.51|98.84|97.54|98.61|97.31|112
1670494500000|2022-12-08 10:15:00|98.8|97.5|98.96|97.66|98.97|97.67|98.7|97.4|141
1670494800000|2022-12-08 10:20:00|98.94|97.64|98.89|97.59|98.98|97.68|98.85|97.55|49
1670495100000|2022-12-08 10:25:00|98.88|97.58|99|97.7|99.1|97.8|98.88|97.58|110
1670495400000|2022-12-08 10:30:00|98.99|97.69|98.92|97.62|99|97.7|98.89|97.59|72
1670495700000|2022-12-08 10:35:00|98.93|97.63|98.8|97.5|98.99|97.69|98.76|97.46|146
1670496000000|2022-12-08 10:40:00|98.79|97.49|98.89|97.59|98.9|97.6|98.78|97.48|84
1670496300000|2022-12-08 10:45:00|98.9|97.6|99|97.7|99.08|97.78|98.88|97.58|110
1670496600000|2022-12-08 10:50:00|99.01|97.71|98.9|97.6|99.03|97.73|98.88|97.58|74
1670496900000|2022-12-08 10:55:00|98.89|97.59|98.99|97.69|99.04|97.74|98.88|97.58|52
1670497200000|2022-12-08 11:00:00|99|97.7|99.3|98|99.43|98.13|99|97.7|110
1670497500000|2022-12-08 11:05:00|99.29|97.99|99.18|97.88|99.3|98|99.07|97.77|157
1670497800000|2022-12-08 11:10:00|99.17|97.87|98.98|97.68|99.17|97.87|98.91|97.61|30
1670498100000|2022-12-08 11:15:00|98.97|97.67|98.73|97.43|98.98|97.68|98.73|97.43|54
1670498400000|2022-12-08 11:20:00|98.74|97.44|98.93|97.63|99.05|97.75|98.73|97.43|209
1670498700000|2022-12-08 11:25:00|98.96|97.66|100.08|98.78|100.2|98.9|98.96|97.66|247
1670499000000|2022-12-08 11:30:00|99.99|98.69|99.63|98.33|99.99|98.69|99.54|98.24|160
1670499300000|2022-12-08 11:35:00|99.68|98.38|100.15|98.85|100.16|98.86|99.68|98.38|137
1670499600000|2022-12-08 11:40:00|100.16|98.86|99.59|98.29|100.2|98.9|99.53|98.23|146
1670499900000|2022-12-08 11:45:00|99.58|98.28|99.59|98.29|99.95|98.65|99.26|97.96|348
1670500200000|2022-12-08 11:50:00|99.65|98.35|100.01|98.71|100.08|98.78|99.48|98.18|242
1670500500000|2022-12-08 11:55:00|100|98.7|100.11|98.81|100.11|98.81|99.98|98.68|140
1670500800000|2022-12-08 12:00:00|100.12|98.82|100.41|99.11|100.61|99.31|99.92|98.62|336
1670501100000|2022-12-08 12:05:00|100.39|99.09|99.79|98.49|100.49|99.19|99.78|98.48|166
1670501400000|2022-12-08 12:10:00|99.8|98.5|99.46|98.16|99.91|98.61|99.44|98.14|181
1670501700000|2022-12-08 12:15:00|99.45|98.15|99.3|98|99.51|98.21|99.28|97.98|115
1670502000000|2022-12-08 12:20:00|99.29|97.99|99.49|98.19|99.52|98.22|99.29|97.99|127
1670502300000|2022-12-08 12:25:00|99.48|98.18|99.37|98.07|99.5|98.2|99.33|98.03|102
1670502600000|2022-12-08 12:30:00|99.38|98.08|99.71|98.41|99.77|98.47|99.36|98.06|127
1670502900000|2022-12-08 12:35:00|99.7|98.4|99.39|98.09|99.71|98.41|99.34|98.04|132
1670503200000|2022-12-08 12:40:00|99.4|98.1|99.41|98.11|99.46|98.16|99.39|98.09|138
1670503500000|2022-12-08 12:45:00|99.4|98.1|99.42|98.12|99.43|98.13|99.3|98|176
1670503800000|2022-12-08 12:50:00|99.4|98.1|99.43|98.13|99.43|98.13|99.39|98.09|158
1670504100000|2022-12-08 12:55:00|99.42|98.12|99.41|98.11|99.43|98.13|99.39|98.09|56
1670504400000|2022-12-08 13:00:00|99.42|98.12|99.57|98.27|99.58|98.28|99.42|98.12|194
1670504700000|2022-12-08 13:05:00|99.52|98.22|99.4|98.1|99.53|98.23|99.38|98.08|186
1670505000000|2022-12-08 13:10:00|99.39|98.09|99.09|97.79|99.41|98.11|99.09|97.79|163
1670505300000|2022-12-08 13:15:00|99.08|97.78|99.11|97.81|99.21|97.91|99|97.7|138
1670505600000|2022-12-08 13:20:00|99.12|97.82|99.12|97.82|99.14|97.84|99.02|97.72|83
1670505900000|2022-12-08 13:25:00|99.11|97.81|99.18|97.88|99.19|97.89|99.1|97.8|148
1670506200000|2022-12-08 13:30:00|99.14|97.84|98.91|97.61|99.26|97.96|98.81|97.51|317
1670506500000|2022-12-08 13:35:00|98.92|97.62|99.18|97.88|99.2|97.9|98.9|97.6|275
1670506800000|2022-12-08 13:40:00|99.17|97.87|99.11|97.81|99.19|97.89|99.1|97.8|200
1670507100000|2022-12-08 13:45:00|99.1|97.8|99.12|97.82|99.13|97.83|99.1|97.8|128
1670507400000|2022-12-08 13:50:00|99.11|97.81|99.3|98|99.38|98.08|99.11|97.81|189
1670507700000|2022-12-08 13:55:00|99.31|98.01|99.42|98.12|99.47|98.17|99.29|97.99|152
1670508000000|2022-12-08 14:00:00|99.43|98.13|99.32|98.02|99.48|98.18|99.3|98|190
1670508300000|2022-12-08 14:05:00|99.31|98.01|99.25|97.95|99.4|98.1|99.2|97.9|159
1670508600000|2022-12-08 14:10:00|99.24|97.94|99.2|97.9|99.34|98.04|99.2|97.9|167
1670508900000|2022-12-08 14:15:00|99.23|97.93|99.09|97.79|99.23|97.93|99.08|97.78|217
1670509200000|2022-12-08 14:20:00|99.11|97.81|99.11|97.81|99.28|97.98|99.08|97.78|204
1670509500000|2022-12-08 14:25:00|99.13|97.83|99.12|97.82|99.19|97.89|99.1|97.8|146
1670509800000|2022-12-08 14:30:00|99.11|97.81|98.8|97.5|99.13|97.83|98.78|97.48|313
1670510100000|2022-12-08 14:35:00|98.81|97.51|98.68|97.38|98.83|97.53|98.6|97.3|179
1670510400000|2022-12-08 14:40:00|98.69|97.39|98.68|97.38|98.73|97.43|98.63|97.33|128
1670510700000|2022-12-08 14:45:00|98.67|97.37|98.72|97.42|98.76|97.46|98.58|97.28|102
1670511000000|2022-12-08 14:50:00|98.73|97.43|98.78|97.48|98.81|97.51|98.72|97.42|91
1670511300000|2022-12-08 14:55:00|98.79|97.49|98.93|97.63|99.02|97.72|98.78|97.48|128
1670511600000|2022-12-08 15:00:00|98.94|97.64|99.19|97.89|99.22|97.92|98.93|97.63|234
1670511900000|2022-12-08 15:05:00|99.2|97.9|99.22|97.92|99.32|98.02|99.14|97.84|218
1670512200000|2022-12-08 15:10:00|99.2|97.9|99.1|97.8|99.3|98|99.1|97.8|218
1670512500000|2022-12-08 15:15:00|99.12|97.82|98.89|97.59|99.14|97.84|98.81|97.51|205
1670512800000|2022-12-08 15:20:00|98.9|97.6|98.79|97.49|98.91|97.61|98.79|97.49|95
1670513100000|2022-12-08 15:25:00|98.8|97.5|99|97.7|99.02|97.72|98.79|97.49|187
1670513400000|2022-12-08 15:30:00|99.01|97.71|99.02|97.72|99.02|97.72|98.87|97.57|154
1670513700000|2022-12-08 15:35:00|99.01|97.71|99.03|97.73|99.09|97.79|99.01|97.71|73
1670514000000|2022-12-08 15:40:00|99.02|97.72|98.79|97.49|99.02|97.72|98.78|97.48|74
1670514300000|2022-12-08 15:45:00|98.8|97.5|98.75|97.45|98.81|97.51|98.69|97.39|58
1670514600000|2022-12-08 15:50:00|98.76|97.46|98.7|97.4|98.81|97.51|98.69|97.39|91
1670514900000|2022-12-08 15:55:00|98.69|97.39|98.71|97.41|98.71|97.41|98.68|97.38|78
1670515200000|2022-12-08 16:00:00|98.72|97.42|98.75|97.45|98.78|97.48|98.69|97.39|78
1670515500000|2022-12-08 16:05:00|98.79|97.49|98.86|97.56|98.88|97.58|98.79|97.49|48
1670515800000|2022-12-08 16:10:00|98.85|97.55|99|97.7|99.13|97.83|98.85|97.55|167
1670516100000|2022-12-08 16:15:00|98.99|97.69|98.95|97.65|99.01|97.71|98.94|97.64|153
1670516400000|2022-12-08 16:20:00|98.96|97.66|99.01|97.71|99.01|97.71|98.94|97.64|95
1670516700000|2022-12-08 16:25:00|99|97.7|99.15|97.85|99.17|97.87|99|97.7|100
1670517000000|2022-12-08 16:30:00|99.14|97.84|99.18|97.88|99.2|97.9|99.14|97.84|52
1670517300000|2022-12-08 16:35:00|99.17|97.87|99.26|97.96|99.28|97.98|99.13|97.83|155
1670517600000|2022-12-08 16:40:00|99.27|97.97|99.29|97.99|99.3|98|99.24|97.94|82
1670517900000|2022-12-08 16:45:00|99.27|97.97|99.25|97.95|99.3|98|99.23|97.93|52
1670518200000|2022-12-08 16:50:00|99.26|97.96|99.35|98.05|99.36|98.06|99.24|97.94|74
1670518500000|2022-12-08 16:55:00|99.34|98.04|99.44|98.14|99.44|98.14|99.34|98.04|45
1670518800000|2022-12-08 17:00:00|99.45|98.15|99.45|98.15|99.49|98.19|99.43|98.13|28
1670519100000|2022-12-08 17:05:00|99.46|98.16|99.44|98.14|99.46|98.16|99.43|98.13|63
1670519400000|2022-12-08 17:10:00|99.45|98.15|99.43|98.13|99.58|98.28|99.43|98.13|81
1670519700000|2022-12-08 17:15:00|99.41|98.11|99.47|98.17|99.49|98.19|99.38|98.08|92
1670520000000|2022-12-08 17:20:00|99.48|98.18|99.51|98.21|99.58|98.28|99.43|98.13|89
1670520300000|2022-12-08 17:25:00|99.5|98.2|99.51|98.21|99.51|98.21|99.49|98.19|31
1670520600000|2022-12-08 17:30:00|99.5|98.2|99.51|98.21|99.63|98.33|99.5|98.2|137
1670520900000|2022-12-08 17:35:00|99.5|98.2|99.94|98.64|99.94|98.64|99.5|98.2|95
1670521200000|2022-12-08 17:40:00|99.95|98.65|100.14|98.84|100.14|98.84|99.93|98.63|36
1670521500000|2022-12-08 17:45:00|100.13|98.83|100.04|98.74|100.51|99.21|99.99|98.69|124
1670521800000|2022-12-08 17:50:00|100.03|98.73|99.9|98.6|100.2|98.9|99.87|98.57|205
1670522100000|2022-12-08 17:55:00|99.89|98.59|99.82|98.52|99.9|98.6|99.69|98.39|157
1670522400000|2022-12-08 18:00:00|99.81|98.51|99.68|98.38|99.92|98.62|99.66|98.36|123
1670522700000|2022-12-08 18:05:00|99.67|98.37|99.73|98.43|99.73|98.43|99.48|98.18|39
1670523000000|2022-12-08 18:10:00|99.72|98.42|99.69|98.39|99.73|98.43|99.58|98.28|99
1670523300000|2022-12-08 18:15:00|99.68|98.38|99.84|98.54|99.85|98.55|99.67|98.37|95
1670523600000|2022-12-08 18:20:00|99.83|98.53|99.88|98.58|99.9|98.6|99.78|98.48|76
1670523900000|2022-12-08 18:25:00|99.84|98.54|99.81|98.51|99.94|98.64|99.8|98.5|110
1670524200000|2022-12-08 18:30:00|99.82|98.52|100.03|98.73|100.06|98.76|99.82|98.52|229
1670524500000|2022-12-08 18:35:00|100.04|98.74|100.47|99.17|100.5|99.2|100.02|98.72|418
1670524800000|2022-12-08 18:40:00|100.49|99.19|100.45|99.15|100.51|99.21|100.32|99.02|141
1670525100000|2022-12-08 18:45:00|100.46|99.16|100.8|99.5|100.87|99.57|100.46|99.16|245
1670525400000|2022-12-08 18:50:00|100.81|99.51|100.86|99.56|101.12|99.82|100.8|99.5|285
1670525700000|2022-12-08 18:55:00|100.87|99.57|100.65|99.35|100.89|99.59|100.49|99.19|114
1670526000000|2022-12-08 19:00:00|100.66|99.36|100.65|99.35|100.82|99.52|100.64|99.34|82
1670526300000|2022-12-08 19:05:00|100.66|99.36|100.7|99.4|100.79|99.49|100.64|99.34|122
1670526600000|2022-12-08 19:10:00|100.71|99.41|100.9|99.6|100.93|99.63|100.67|99.37|165
1670526900000|2022-12-08 19:15:00|100.91|99.61|100.94|99.64|100.98|99.68|100.89|99.59|57
1670527200000|2022-12-08 19:20:00|100.96|99.66|100.78|99.48|100.98|99.68|100.78|99.48|29
1670527500000|2022-12-08 19:25:00|100.79|99.49|100.69|99.39|100.79|99.49|100.67|99.37|57
1670527800000|2022-12-08 19:30:00|100.7|99.4|100.82|99.52|100.85|99.55|100.7|99.4|131
1670528100000|2022-12-08 19:35:00|100.8|99.5|100.81|99.51|100.89|99.59|100.72|99.42|99
1670528400000|2022-12-08 19:40:00|100.8|99.5|100.82|99.52|100.84|99.54|100.72|99.42|102
1670528700000|2022-12-08 19:45:00|100.8|99.5|100.82|99.52|100.9|99.6|100.75|99.45|164
1670529000000|2022-12-08 19:50:00|100.74|99.44|100.84|99.54|100.85|99.55|100.63|99.33|133
1670529300000|2022-12-08 19:55:00|100.83|99.53|100.83|99.53|100.87|99.57|100.82|99.52|53
1670529600000|2022-12-08 20:00:00|100.84|99.54|101.03|99.73|101.03|99.73|100.8|99.5|28
1670529900000|2022-12-08 20:05:00|101.02|99.72|100.94|99.64|101.03|99.73|100.91|99.61|20
1670530200000|2022-12-08 20:10:00|100.96|99.66|100.94|99.64|100.99|99.69|100.93|99.63|59
1670530500000|2022-12-08 20:15:00|100.93|99.63|100.95|99.65|100.98|99.68|100.93|99.63|225
1670530800000|2022-12-08 20:20:00|100.94|99.64|100.95|99.65|100.98|99.68|100.94|99.64|98
1670531100000|2022-12-08 20:25:00|100.94|99.64|100.59|99.29|100.95|99.65|100.59|99.29|68
1670531400000|2022-12-08 20:30:00|100.58|99.28|100.48|99.18|100.64|99.34|100.47|99.17|117
1670531700000|2022-12-08 20:35:00|100.5|99.2|100.53|99.23|100.59|99.29|100.46|99.16|171
1670532000000|2022-12-08 20:40:00|100.54|99.24|100.58|99.28|100.6|99.3|100.53|99.23|80
1670532300000|2022-12-08 20:45:00|100.59|99.29|100.58|99.28|100.68|99.38|100.58|99.28|33
1670532600000|2022-12-08 20:50:00|100.57|99.27|100.45|99.15|100.6|99.3|100.37|99.07|89
1670532900000|2022-12-08 20:55:00|100.42|99.12|100.57|99.27|100.58|99.28|100.4|99.1|111
1670533200000|2022-12-08 21:00:00|100.58|99.28|100.59|99.29|100.59|99.29|100.57|99.27|68
1670533500000|2022-12-08 21:05:00|100.58|99.28|100.72|99.42|100.76|99.46|100.58|99.28|70
1670533800000|2022-12-08 21:10:00|100.73|99.43|100.61|99.31|100.73|99.43|100.61|99.31|22
1670534100000|2022-12-08 21:15:00|100.62|99.32|100.62|99.32|100.63|99.33|100.51|99.21|105
1670534400000|2022-12-08 21:20:00|100.61|99.31|100.62|99.32|100.63|99.33|100.61|99.31|16
1670534700000|2022-12-08 21:25:00|100.63|99.33|100.66|99.36|100.66|99.36|100.62|99.32|28
1670535000000|2022-12-08 21:30:00|100.65|99.35|100.57|99.27|100.73|99.43|100.57|99.27|29
1670535300000|2022-12-08 21:35:00|100.58|99.28|100.54|99.24|100.61|99.31|100.52|99.22|68
1670535600000|2022-12-08 21:40:00|100.53|99.23|100.54|99.24|100.54|99.24|100.52|99.22|66
1670535900000|2022-12-08 21:45:00|100.53|99.23|100.21|98.91|100.54|99.24|100.21|98.91|80
1670536200000|2022-12-08 21:50:00|100.22|98.92|100.37|99.07|100.38|99.08|100.21|98.91|71
1670536500000|2022-12-08 21:55:00|100.38|99.08|100.53|99.23|100.53|99.23|100.37|99.07|71
1670536800000|2022-12-08 22:00:00|100.52|99.22|100.61|99.31|100.63|99.33|100.51|99.21|75
1670537100000|2022-12-08 22:05:00|100.6|99.3|100.61|99.31|100.62|99.32|100.59|99.29|11
1670537400000|2022-12-08 22:10:00|100.62|99.32|100.49|99.19|100.66|99.36|100.47|99.17|69
1670537700000|2022-12-08 22:15:00|100.5|99.2|100.53|99.23|100.53|99.23|100.49|99.19|72
1670538000000|2022-12-08 22:20:00|100.52|99.22|100.32|99.02|100.53|99.23|100.31|99.01|27
1670538300000|2022-12-08 22:25:00|100.33|99.03|99.99|98.69|100.42|99.12|99.91|98.61|76
1670538600000|2022-12-08 22:30:00|99.98|98.68|100.12|98.82|100.19|98.89|99.98|98.68|117
1670538900000|2022-12-08 22:35:00|100.13|98.83|100.28|98.98|100.29|98.99|100.12|98.82|123
1670539200000|2022-12-08 22:40:00|100.27|98.97|100.12|98.82|100.3|99|100.11|98.81|117
1670539500000|2022-12-08 22:45:00|100.11|98.81|99.89|98.59|100.12|98.82|99.86|98.56|83
1670539800000|2022-12-08 22:50:00|99.88|98.58|99.86|98.56|99.9|98.6|99.85|98.55|24
1670540100000|2022-12-08 22:55:00|99.88|98.58|99.95|98.65|99.95|98.65|99.88|98.58|31
1670540400000|2022-12-08 23:00:00|99.96|98.66|100|98.7|100|98.7|99.94|98.64|19
1670540700000|2022-12-08 23:05:00|99.99|98.69|99.81|98.51|99.99|98.69|99.81|98.51|101
1670541000000|2022-12-08 23:10:00|99.82|98.52|100.18|98.88|100.18|98.88|99.82|98.52|108
1670541300000|2022-12-08 23:15:00|100.17|98.87|100.23|98.93|100.28|98.98|100.11|98.81|152
1670541600000|2022-12-08 23:20:00|100.24|98.94|100.12|98.82|100.24|98.94|100.11|98.81|337
1670541900000|2022-12-08 23:25:00|100.13|98.83|100.11|98.81|100.14|98.84|99.99|98.69|197
1670542200000|2022-12-08 23:30:00|100.12|98.82|100.01|98.71|100.14|98.84|100|98.7|165
1670542500000|2022-12-08 23:35:00|100.02|98.72|100.02|98.72|100.07|98.77|99.94|98.64|62
1670542800000|2022-12-08 23:40:00|100.03|98.73|100.19|98.89|100.2|98.9|100.02|98.72|195
1670543100000|2022-12-08 23:45:00|100.18|98.88|100.19|98.89|100.22|98.92|100.18|98.88|102
1670543400000|2022-12-08 23:50:00|100.18|98.88|100.15|98.85|100.28|98.98|100.12|98.82|135
1670543700000|2022-12-08 23:55:00|100.13|98.83|100.15|98.85|100.17|98.87|100.12|98.82|118
1670544000000|2022-12-09 00:00:00|100.14|98.84|100.31|99.01|100.41|99.11|100.13|98.83|209
1670544300000|2022-12-09 00:05:00|100.33|99.03|100.33|99.03|100.42|99.12|100.31|99.01|188
1670544600000|2022-12-09 00:10:00|100.32|99.02|100.21|98.91|100.32|99.02|100.2|98.9|63
1670544900000|2022-12-09 00:15:00|100.22|98.92|100.12|98.82|100.22|98.92|99.96|98.66|157
1670545200000|2022-12-09 00:20:00|100.11|98.81|100.99|99.69|101.35|100.05|100.11|98.81|333
1670545500000|2022-12-09 00:25:00|101.01|99.71|106.78|105.48|106.78|105.48|100.87|99.57|349
1670545800000|2022-12-09 00:30:00|106.67|105.37|103.53|102.23|107.34|106.04|103.42|102.12|719
1670546100000|2022-12-09 00:35:00|103.52|102.22|102.98|101.68|103.78|102.48|102.62|101.32|303
1670546400000|2022-12-09 00:40:00|102.97|101.67|103.05|101.75|103.19|101.89|102.85|101.55|363
1670546700000|2022-12-09 00:45:00|103.04|101.74|103.13|101.83|103.14|101.84|102.73|101.43|270
1670547000000|2022-12-09 00:50:00|103.14|101.84|103.48|102.18|103.48|102.18|103.04|101.74|283
1670547300000|2022-12-09 00:55:00|103.46|102.16|103.38|102.08|103.6|102.3|103.3|102|283
1670547600000|2022-12-09 01:00:00|103.34|102.04|103.17|101.87|103.34|102.04|102.91|101.61|275
1670547900000|2022-12-09 01:05:00|103.16|101.86|103.26|101.96|103.45|102.15|103.12|101.82|256
1670548200000|2022-12-09 01:10:00|103.25|101.95|103.63|102.33|103.65|102.35|103.01|101.71|294
1670548500000|2022-12-09 01:15:00|103.64|102.34|103.73|102.43|104.5|103.2|103.4|102.1|411
1670548800000|2022-12-09 01:20:00|103.72|102.42|103.92|102.62|104.08|102.78|103.72|102.42|332
1670549100000|2022-12-09 01:25:00|103.93|102.63|103.44|102.14|103.96|102.66|103.41|102.11|296
1670549400000|2022-12-09 01:30:00|103.45|102.15|103.24|101.94|103.62|102.32|103.18|101.88|346
1670549700000|2022-12-09 01:35:00|103.25|101.95|103.52|102.22|103.56|102.26|103.23|101.93|289
1670550000000|2022-12-09 01:40:00|103.53|102.23|103.81|102.51|103.85|102.55|103.52|102.22|195
1670550300000|2022-12-09 01:45:00|103.82|102.52|104.15|102.85|104.46|103.16|103.81|102.51|319
1670550600000|2022-12-09 01:50:00|104.14|102.84|104.11|102.81|104.32|103.02|103.99|102.69|252
1670550900000|2022-12-09 01:55:00|104.12|102.82|103.97|102.67|104.15|102.85|103.93|102.63|122
1670551200000|2022-12-09 02:00:00|103.98|102.68|103.8|102.5|104.14|102.84|103.74|102.44|225
1670551500000|2022-12-09 02:05:00|103.81|102.51|103.51|102.21|103.86|102.56|103.39|102.09|185
1670551800000|2022-12-09 02:10:00|103.5|102.2|103.52|102.22|103.63|102.33|103.46|102.16|90
1670552100000|2022-12-09 02:15:00|103.55|102.25|103.51|102.21|103.73|102.43|103.51|102.21|219
1670552400000|2022-12-09 02:20:00|103.52|102.22|103.46|102.16|103.55|102.25|103.46|102.16|219
1670552700000|2022-12-09 02:25:00|103.45|102.15|103.65|102.35|103.67|102.37|103.45|102.15|137
1670553000000|2022-12-09 02:30:00|103.66|102.36|103.68|102.38|103.7|102.4|103.63|102.33|37
1670553300000|2022-12-09 02:35:00|103.69|102.39|103.65|102.35|103.69|102.39|103.59|102.29|50
1670553600000|2022-12-09 02:40:00|103.64|102.34|103.46|102.16|103.66|102.36|103.46|102.16|74
1670553900000|2022-12-09 02:45:00|103.45|102.15|103.23|101.93|103.47|102.17|103.21|101.91|147
1670554200000|2022-12-09 02:50:00|103.24|101.94|103.29|101.99|103.29|101.99|102.86|101.56|232
1670554500000|2022-12-09 02:55:00|103.28|101.98|103.25|101.95|103.29|101.99|103.23|101.93|146
1670554800000|2022-12-09 03:00:00|103.24|101.94|103.3|102|103.31|102.01|103|101.7|152
1670555100000|2022-12-09 03:05:00|103.29|101.99|103.4|102.1|103.48|102.18|103.28|101.98|156
1670555400000|2022-12-09 03:10:00|103.39|102.09|103.26|101.96|103.44|102.14|103.2|101.9|92
1670555700000|2022-12-09 03:15:00|103.25|101.95|103.56|102.26|103.56|102.26|103.23|101.93|113
1670556000000|2022-12-09 03:20:00|103.57|102.27|103.6|102.3|103.61|102.31|103.56|102.26|131
1670556300000|2022-12-09 03:25:00|103.55|102.25|103.49|102.19|103.55|102.25|103.48|102.18|43
1670556600000|2022-12-09 03:30:00|103.46|102.16|103.42|102.12|103.47|102.17|103.38|102.08|41
1670556900000|2022-12-09 03:35:00|103.41|102.11|103.39|102.09|103.43|102.13|103.38|102.08|33
1670557200000|2022-12-09 03:40:00|103.4|102.1|103.4|102.1|103.42|102.12|103.34|102.04|86
1670557500000|2022-12-09 03:45:00|103.41|102.11|103.44|102.14|103.52|102.22|103.39|102.09|73
1670557800000|2022-12-09 03:50:00|103.45|102.15|103.44|102.14|103.46|102.16|103.43|102.13|86
1670558100000|2022-12-09 03:55:00|103.45|102.15|103.46|102.16|103.46|102.16|103.43|102.13|63
1670558400000|2022-12-09 04:00:00|103.47|102.17|103.66|102.36|103.7|102.4|103.47|102.17|73
1670558700000|2022-12-09 04:05:00|103.65|102.35|103.69|102.39|103.76|102.46|103.65|102.35|69
1670559000000|2022-12-09 04:10:00|103.68|102.38|103.68|102.38|103.73|102.43|103.67|102.37|34
1670559300000|2022-12-09 04:15:00|103.69|102.39|103.81|102.51|103.84|102.54|103.68|102.38|57
1670559600000|2022-12-09 04:20:00|103.82|102.52|103.93|102.63|103.95|102.65|103.81|102.51|103
1670559900000|2022-12-09 04:25:00|103.94|102.64|103.67|102.37|103.97|102.67|103.67|102.37|89
1670560200000|2022-12-09 04:30:00|103.66|102.36|103.67|102.37|103.68|102.38|103.63|102.33|92
1670560500000|2022-12-09 04:35:00|103.66|102.36|103.68|102.38|103.69|102.39|103.66|102.36|29
1670560800000|2022-12-09 04:40:00|103.67|102.37|103.69|102.39|103.7|102.4|103.66|102.36|19
1670561100000|2022-12-09 04:45:00|103.68|102.38|103.8|102.5|103.81|102.51|103.66|102.36|110
1670561400000|2022-12-09 04:50:00|103.81|102.51|104.33|103.03|104.33|103.03|103.8|102.5|121
1670561700000|2022-12-09 04:55:00|104.36|103.06|104.28|102.98|104.48|103.18|104.05|102.75|113
1670562000000|2022-12-09 05:00:00|104.29|102.99|104.17|102.87|104.3|103|104.14|102.84|109
1670562300000|2022-12-09 05:05:00|104.18|102.88|104.18|102.88|104.19|102.89|104.15|102.85|40
1670562600000|2022-12-09 05:10:00|104.17|102.87|104.04|102.74|104.18|102.88|104.03|102.73|84
1670562900000|2022-12-09 05:15:00|104.05|102.75|103.79|102.49|104.06|102.76|103.78|102.48|74
1670563200000|2022-12-09 05:20:00|103.78|102.48|103.88|102.58|103.91|102.61|103.78|102.48|84
1670563500000|2022-12-09 05:25:00|103.89|102.59|103.71|102.41|103.89|102.59|103.7|102.4|35
1670563800000|2022-12-09 05:30:00|103.7|102.4|103.85|102.55|103.88|102.58|103.63|102.33|106
1670564100000|2022-12-09 05:35:00|103.84|102.54|103.49|102.19|103.89|102.59|103.48|102.18|118
1670564400000|2022-12-09 05:40:00|103.5|102.2|103.41|102.11|103.5|102.2|103.34|102.04|96
1670564700000|2022-12-09 05:45:00|103.4|102.1|103.29|101.99|103.51|102.21|103.11|101.81|160
1670565000000|2022-12-09 05:50:00|103.28|101.98|103.31|102.01|103.31|102.01|103.2|101.9|72
1670565300000|2022-12-09 05:55:00|103.3|102|103.32|102.02|103.33|102.03|103.28|101.98|106
1670565600000|2022-12-09 06:00:00|103.33|102.03|103.47|102.17|103.5|102.2|103.32|102.02|136
1670565900000|2022-12-09 06:05:00|103.48|102.18|103.48|102.18|103.5|102.2|103.47|102.17|55
1670566200000|2022-12-09 06:10:00|103.49|102.19|103.6|102.3|103.63|102.33|103.49|102.19|49
1670566500000|2022-12-09 06:15:00|103.61|102.31|103.62|102.32|103.62|102.32|103.59|102.29|92
1670566800000|2022-12-09 06:20:00|103.6|102.3|103.5|102.2|103.73|102.43|103.49|102.19|110
1670567100000|2022-12-09 06:25:00|103.49|102.19|103.58|102.28|103.59|102.29|103.49|102.19|37
1670567400000|2022-12-09 06:30:00|103.57|102.27|103.7|102.4|103.75|102.45|103.57|102.27|45
1670567700000|2022-12-09 06:35:00|103.69|102.39|103.97|102.67|103.97|102.67|103.69|102.39|96
1670568000000|2022-12-09 06:40:00|103.96|102.66|103.92|102.62|103.96|102.66|103.89|102.59|67
1670568300000|2022-12-09 06:45:00|103.93|102.63|103.9|102.6|103.95|102.65|103.89|102.59|77
1670568600000|2022-12-09 06:50:00|103.89|102.59|103.77|102.47|103.9|102.6|103.71|102.41|82
1670568900000|2022-12-09 06:55:00|103.78|102.48|104.2|102.9|104.29|102.99|103.78|102.48|91
1670569200000|2022-12-09 07:00:00|104.21|102.91|104.09|102.79|104.27|102.97|104.08|102.78|58
1670569500000|2022-12-09 07:05:00|104.1|102.8|104.04|102.74|104.1|102.8|104.04|102.74|34
1670569800000|2022-12-09 07:10:00|104.05|102.75|104.11|102.81|104.11|102.81|104.01|102.71|68
1670570100000|2022-12-09 07:15:00|104.1|102.8|104.19|102.89|104.29|102.99|104.1|102.8|78
1670570400000|2022-12-09 07:20:00|104.2|102.9|104.16|102.86|104.28|102.98|104.16|102.86|33
1670570700000|2022-12-09 07:25:00|104.17|102.87|103.98|102.68|104.27|102.97|103.98|102.68|75
1670571000000|2022-12-09 07:30:00|103.97|102.67|104|102.7|104.02|102.72|103.84|102.54|70
1670571300000|2022-12-09 07:35:00|104.01|102.71|103.91|102.61|104.01|102.71|103.87|102.57|70
1670571600000|2022-12-09 07:40:00|103.92|102.62|103.88|102.58|103.99|102.69|103.88|102.58|58
1670571900000|2022-12-09 07:45:00|103.89|102.59|103.84|102.54|103.99|102.69|103.83|102.53|36
1670572200000|2022-12-09 07:50:00|103.82|102.52|103.76|102.46|103.84|102.54|103.74|102.44|85
1670572500000|2022-12-09 07:55:00|103.77|102.47|103.85|102.55|103.85|102.55|103.74|102.44|91
1670572800000|2022-12-09 08:00:00|103.84|102.54|104.15|102.85|104.16|102.86|103.84|102.54|89
1670573100000|2022-12-09 08:05:00|104.16|102.86|104.05|102.75|104.54|103.24|104.04|102.74|168
1670573400000|2022-12-09 08:10:00|104.04|102.74|103.93|102.63|104.17|102.87|103.78|102.48|148
1670573700000|2022-12-09 08:15:00|103.92|102.62|103.6|102.3|103.93|102.63|103.51|102.21|182
1670574000000|2022-12-09 08:20:00|103.62|102.32|103.4|102.1|103.65|102.35|103.36|102.06|257
1670574300000|2022-12-09 08:25:00|103.42|102.12|103.1|101.8|103.46|102.16|103.08|101.78|77
1670574600000|2022-12-09 08:30:00|103.12|101.82|103.09|101.79|103.34|102.04|103.09|101.79|83
1670574900000|2022-12-09 08:35:00|103.08|101.78|103.22|101.92|103.23|101.93|103.08|101.78|54
1670575200000|2022-12-09 08:40:00|103.21|101.91|103.02|101.72|103.23|101.93|103.02|101.72|114
1670575500000|2022-12-09 08:45:00|103.01|101.71|102.89|101.59|103.1|101.8|102.89|101.59|86
1670575800000|2022-12-09 08:50:00|102.88|101.58|103|101.7|103.01|101.71|102.86|101.56|61
1670576100000|2022-12-09 08:55:00|102.99|101.69|103.02|101.72|103.03|101.73|102.9|101.6|121
1670576400000|2022-12-09 09:00:00|103.01|101.71|103.12|101.82|103.13|101.83|103.01|101.71|148
1670576700000|2022-12-09 09:05:00|103.13|101.83|102.97|101.67|103.14|101.84|102.96|101.66|88
1670577000000|2022-12-09 09:10:00|102.99|101.69|102.97|101.67|103|101.7|102.96|101.66|44
1670577300000|2022-12-09 09:15:00|102.96|101.66|102.45|101.15|102.98|101.68|101.84|100.54|229
1670577600000|2022-12-09 09:20:00|102.44|101.14|102.45|101.15|102.59|101.29|102.31|101.01|242
1670577900000|2022-12-09 09:25:00|102.44|101.14|102.49|101.19|102.5|101.2|102.38|101.08|152
1670578200000|2022-12-09 09:30:00|102.5|101.2|102.62|101.32|102.64|101.34|102.47|101.17|126
1670578500000|2022-12-09 09:35:00|102.63|101.33|102.68|101.38|102.88|101.58|102.62|101.32|155
1670578800000|2022-12-09 09:40:00|102.69|101.39|102.55|101.25|102.69|101.39|102.55|101.25|56
1670579100000|2022-12-09 09:45:00|102.54|101.24|102.75|101.45|102.77|101.47|102.53|101.23|48
1670579400000|2022-12-09 09:50:00|102.83|101.53|103.09|101.79|103.11|101.81|102.77|101.47|154
1670579700000|2022-12-09 09:55:00|103.07|101.77|103.06|101.76|103.21|101.91|102.95|101.65|185
1670580000000|2022-12-09 10:00:00|103.05|101.75|103.47|102.17|103.48|102.18|103.04|101.74|132
1670580300000|2022-12-09 10:05:00|103.48|102.18|103.77|102.47|104.11|102.81|103.47|102.17|240
1670580600000|2022-12-09 10:10:00|103.76|102.46|103.9|102.6|104.12|102.82|103.71|102.41|160
1670580900000|2022-12-09 10:15:00|103.84|102.54|104.02|102.72|104.02|102.72|103.6|102.3|212
1670581200000|2022-12-09 10:20:00|104.04|102.74|105.11|103.81|105.52|104.22|104.03|102.73|378
1670581500000|2022-12-09 10:25:00|105.12|103.82|105.78|104.48|105.81|104.51|104.77|103.47|252
1670581800000|2022-12-09 10:30:00|105.8|104.5|105.36|104.06|105.89|104.59|105.01|103.71|338
1670582100000|2022-12-09 10:35:00|105.35|104.05|105.16|103.86|105.67|104.37|105.12|103.82|291
1670582400000|2022-12-09 10:40:00|105.17|103.87|105.16|103.86|105.56|104.26|105.12|103.82|181
1670582700000|2022-12-09 10:45:00|105.17|103.87|104.92|103.62|105.23|103.93|104.84|103.54|209
1670583000000|2022-12-09 10:50:00|104.93|103.63|105.35|104.05|105.45|104.15|104.89|103.59|216
1670583300000|2022-12-09 10:55:00|105.36|104.06|104.99|103.69|105.36|104.06|104.99|103.69|176
1670583600000|2022-12-09 11:00:00|104.98|103.68|105.27|103.97|105.42|104.12|104.95|103.65|192
1670583900000|2022-12-09 11:05:00|105.28|103.98|105.44|104.14|105.58|104.28|104.95|103.65|184
1670584200000|2022-12-09 11:10:00|105.45|104.15|105.48|104.18|105.57|104.27|105.45|104.15|78
1670584500000|2022-12-09 11:15:00|105.57|104.27|105.59|104.29|105.59|104.29|105.5|104.2|50
1670584800000|2022-12-09 11:20:00|105.58|104.28|105.23|103.93|105.97|104.67|105.23|103.93|122
1670585100000|2022-12-09 11:25:00|105.26|103.96|105.19|103.89|105.27|103.97|105.12|103.82|172
1670585400000|2022-12-09 11:30:00|105.18|103.88|105.26|103.96|105.3|104|105.11|103.81|124
1670585700000|2022-12-09 11:35:00|105.28|103.98|104.8|103.5|105.28|103.98|104.33|103.03|235
1670586000000|2022-12-09 11:40:00|104.81|103.51|104.92|103.62|104.93|103.63|104.52|103.22|221
1670586300000|2022-12-09 11:45:00|104.91|103.61|104.93|103.63|104.98|103.68|104.76|103.46|72
1670586600000|2022-12-09 11:50:00|104.92|103.62|105.19|103.89|105.36|104.06|104.74|103.44|132
1670586900000|2022-12-09 11:55:00|105.18|103.88|105.07|103.77|105.18|103.88|105.04|103.74|115
1670587200000|2022-12-09 12:00:00|105.08|103.78|105.68|104.38|105.68|104.38|105.05|103.75|137
1670587500000|2022-12-09 12:05:00|105.69|104.39|105.5|104.2|105.74|104.44|105.35|104.05|92
1670587800000|2022-12-09 12:10:00|105.49|104.19|105.35|104.05|105.5|104.2|105.3|104|100
1670588100000|2022-12-09 12:15:00|105.36|104.06|105.41|104.11|105.41|104.11|105.34|104.04|74
1670588400000|2022-12-09 12:20:00|105.4|104.1|105.4|104.1|105.5|104.2|105.36|104.06|60
1670588700000|2022-12-09 12:25:00|105.42|104.12|105.49|104.19|105.49|104.19|105.4|104.1|60
1670589000000|2022-12-09 12:30:00|105.46|104.16|105.5|104.2|105.53|104.23|105.44|104.14|52
1670589300000|2022-12-09 12:35:00|105.51|104.21|105.5|104.2|105.52|104.22|105.47|104.17|66
1670589600000|2022-12-09 12:40:00|105.49|104.19|105.16|103.86|105.88|104.58|104.97|103.67|366
1670589900000|2022-12-09 12:45:00|105.18|103.88|105.39|104.09|105.4|104.1|104.64|103.34|276
1670590200000|2022-12-09 12:50:00|105.43|104.13|105.85|104.55|106.78|105.48|105.41|104.11|459
1670590500000|2022-12-09 12:55:00|105.84|104.54|105.67|104.37|105.91|104.61|105.63|104.33|148
1670590800000|2022-12-09 13:00:00|105.63|104.33|105.63|104.33|105.89|104.59|105.6|104.3|192
1670591100000|2022-12-09 13:05:00|105.62|104.32|105.63|104.33|105.84|104.54|105.6|104.3|73
1670591400000|2022-12-09 13:10:00|105.6|104.3|104.99|103.69|105.6|104.3|104.98|103.68|85
1670591700000|2022-12-09 13:15:00|105.08|103.78|105.12|103.82|105.37|104.07|105.08|103.78|166
1670592000000|2022-12-09 13:20:00|105.11|103.81|105.22|103.92|105.36|104.06|105.11|103.81|107
1670592300000|2022-12-09 13:25:00|105.19|103.89|105.13|103.83|105.32|104.02|105.09|103.79|189
1670592600000|2022-12-09 13:30:00|105.19|103.89|105.05|103.75|105.24|103.94|103.32|102.02|692
1670592900000|2022-12-09 13:35:00|105.04|103.74|104.64|103.34|105.04|103.74|104.35|103.05|475
1670593200000|2022-12-09 13:40:00|104.63|103.33|104.78|103.48|105.06|103.76|104.63|103.33|244
1670593500000|2022-12-09 13:45:00|104.77|103.47|105.02|103.72|105.1|103.8|104.68|103.38|149
1670593800000|2022-12-09 13:50:00|105.03|103.73|105.53|104.23|105.54|104.24|105.03|103.73|119
1670594100000|2022-12-09 13:55:00|105.52|104.22|105.52|104.22|105.85|104.55|105.51|104.21|190
1670594400000|2022-12-09 14:00:00|105.53|104.23|105.46|104.16|106.01|104.71|105.46|104.16|140
1670594700000|2022-12-09 14:05:00|105.45|104.15|105.43|104.13|105.58|104.28|105.39|104.09|71
1670595000000|2022-12-09 14:10:00|105.44|104.14|105.18|103.88|105.53|104.23|105.14|103.84|157
1670595300000|2022-12-09 14:15:00|105.19|103.89|104.83|103.53|105.35|104.05|104.79|103.49|102
1670595600000|2022-12-09 14:20:00|104.84|103.54|104.74|103.44|104.97|103.67|104.59|103.29|182
1670595900000|2022-12-09 14:25:00|104.73|103.43|105.09|103.79|105.1|103.8|104.64|103.34|145
1670596200000|2022-12-09 14:30:00|105.1|103.8|105.13|103.83|105.18|103.88|104.77|103.47|215
1670596500000|2022-12-09 14:35:00|105.12|103.82|105.21|103.91|105.46|104.16|105.04|103.74|190
1670596800000|2022-12-09 14:40:00|105.2|103.9|104.85|103.55|105.21|103.91|104.79|103.49|283
1670597100000|2022-12-09 14:45:00|104.84|103.54|104.52|103.22|104.84|103.54|104.26|102.96|270
1670597400000|2022-12-09 14:50:00|104.51|103.21|104.39|103.09|104.52|103.22|104.17|102.87|116
1670597700000|2022-12-09 14:55:00|104.38|103.08|104.3|103|104.42|103.12|104.26|102.96|137
1670598000000|2022-12-09 15:00:00|104.31|103.01|104.89|103.59|105.11|103.81|104.14|102.84|295
1670598300000|2022-12-09 15:05:00|104.9|103.6|104.86|103.56|104.92|103.62|104.67|103.37|148
1670598600000|2022-12-09 15:10:00|104.84|103.54|104.97|103.67|104.97|103.67|104.67|103.37|114
1670598900000|2022-12-09 15:15:00|104.98|103.68|104.94|103.64|105|103.7|104.83|103.53|47
1670599200000|2022-12-09 15:20:00|104.93|103.63|105.02|103.72|105.07|103.77|104.92|103.62|90
1670599500000|2022-12-09 15:25:00|105.03|103.73|105.56|104.26|105.64|104.34|105.03|103.73|113
1670599800000|2022-12-09 15:30:00|105.57|104.27|105.35|104.05|105.61|104.31|105.3|104|143
1670600100000|2022-12-09 15:35:00|105.36|104.06|105.4|104.1|105.4|104.1|105.12|103.82|145
1670600400000|2022-12-09 15:40:00|105.39|104.09|105.2|103.9|105.44|104.14|105.19|103.89|113
1670600700000|2022-12-09 15:45:00|105.19|103.89|105|103.7|105.21|103.91|104.91|103.61|120
1670601000000|2022-12-09 15:50:00|104.98|103.68|105.08|103.78|105.4|104.1|104.98|103.68|142
1670601300000|2022-12-09 15:55:00|105.09|103.79|105.09|103.79|105.11|103.81|104.95|103.65|111
1670601600000|2022-12-09 16:00:00|105.1|103.8|105.24|103.94|105.25|103.95|104.76|103.46|154
1670601900000|2022-12-09 16:05:00|105.23|103.93|105.17|103.87|105.36|104.06|105.17|103.87|85
1670602200000|2022-12-09 16:10:00|105.18|103.88|104.86|103.56|105.2|103.9|104.78|103.48|65
1670602500000|2022-12-09 16:15:00|104.87|103.57|105.33|104.03|105.47|104.17|104.86|103.56|85
1670602800000|2022-12-09 16:20:00|105.34|104.04|105.5|104.2|105.67|104.37|105.34|104.04|144
1670603100000|2022-12-09 16:25:00|105.49|104.19|105.83|104.53|105.84|104.54|105.44|104.14|163
1670603400000|2022-12-09 16:30:00|105.82|104.52|105.7|104.4|106.31|105.01|105.7|104.4|250
1670603700000|2022-12-09 16:35:00|105.71|104.41|105.41|104.11|105.71|104.41|105.31|104.01|211
1670604000000|2022-12-09 16:40:00|105.39|104.09|105.42|104.12|105.5|104.2|105.31|104.01|137
1670604300000|2022-12-09 16:45:00|105.41|104.11|105.41|104.11|105.53|104.23|105.38|104.08|168
1670604600000|2022-12-09 16:50:00|105.4|104.1|105.39|104.09|105.48|104.18|105.36|104.06|111
1670604900000|2022-12-09 16:55:00|105.38|104.08|105.33|104.03|105.4|104.1|105.28|103.98|175
1670605200000|2022-12-09 17:00:00|105.34|104.04|105.38|104.08|105.42|104.12|105.33|104.03|87
1670605500000|2022-12-09 17:05:00|105.37|104.07|105.28|103.98|105.45|104.15|105.28|103.98|150
1670605800000|2022-12-09 17:10:00|105.27|103.97|105.03|103.73|105.28|103.98|104.9|103.6|127
1670606100000|2022-12-09 17:15:00|105.02|103.72|104.91|103.61|105.03|103.73|104.91|103.61|89
1670606400000|2022-12-09 17:20:00|104.9|103.6|104.99|103.69|105.02|103.72|104.73|103.43|86
1670606700000|2022-12-09 17:25:00|105|103.7|105.22|103.92|105.25|103.95|104.98|103.68|82
1670607000000|2022-12-09 17:30:00|105.21|103.91|105.15|103.85|105.22|103.92|105.01|103.71|116
1670607300000|2022-12-09 17:35:00|105.17|103.87|105.15|103.85|105.2|103.9|105.14|103.84|98
1670607600000|2022-12-09 17:40:00|105.16|103.86|104.92|103.62|105.16|103.86|104.9|103.6|100
1670607900000|2022-12-09 17:45:00|104.91|103.61|104.9|103.6|104.93|103.63|104.88|103.58|117
1670608200000|2022-12-09 17:50:00|104.89|103.59|104.95|103.65|104.98|103.68|104.88|103.58|137
1670608500000|2022-12-09 17:55:00|104.96|103.66|104.63|103.33|105.06|103.76|104.58|103.28|173
1670608800000|2022-12-09 18:00:00|104.62|103.32|104.67|103.37|104.68|103.38|104.43|103.13|236
1670609100000|2022-12-09 18:05:00|104.66|103.36|104.67|103.37|104.68|103.38|104.4|103.1|144
1670609400000|2022-12-09 18:10:00|104.66|103.36|104.59|103.29|104.67|103.37|104.35|103.05|136
1670609700000|2022-12-09 18:15:00|104.58|103.28|104.54|103.24|104.59|103.29|104.34|103.04|107
1670610000000|2022-12-09 18:20:00|104.55|103.25|104.35|103.05|104.55|103.25|104.34|103.04|147
1670610300000|2022-12-09 18:25:00|104.34|103.04|104.36|103.06|104.38|103.08|104.3|103|134
1670610600000|2022-12-09 18:30:00|104.35|103.05|104.44|103.14|104.47|103.17|104.31|103.01|36
1670610900000|2022-12-09 18:35:00|104.45|103.15|104.36|103.06|104.45|103.15|104.26|102.96|56
1670611200000|2022-12-09 18:40:00|104.37|103.07|104.37|103.07|104.37|103.07|104.27|102.97|35
1670611500000|2022-12-09 18:45:00|104.36|103.06|104.17|102.87|104.36|103.06|104.13|102.83|84
1670611800000|2022-12-09 18:50:00|104.18|102.88|104.25|102.95|104.25|102.95|104.16|102.86|100
1670612100000|2022-12-09 18:55:00|104.24|102.94|104.24|102.94|104.25|102.95|104.22|102.92|56
1670612400000|2022-12-09 19:00:00|104.25|102.95|104.03|102.73|104.25|102.95|103.64|102.34|187
1670612700000|2022-12-09 19:05:00|103.99|102.69|104.1|102.8|104.19|102.89|103.88|102.58|84
1670613000000|2022-12-09 19:10:00|104.09|102.79|104.09|102.79|104.09|102.79|103.96|102.66|62
1670613300000|2022-12-09 19:15:00|104.08|102.78|104.16|102.86|104.16|102.86|103.94|102.64|71
1670613600000|2022-12-09 19:20:00|104.17|102.87|104.08|102.78|104.21|102.91|104.02|102.72|110
1670613900000|2022-12-09 19:25:00|104.07|102.77|104.06|102.76|104.08|102.78|104.06|102.76|10
1670614200000|2022-12-09 19:30:00|104.05|102.75|104.22|102.92|104.24|102.94|103.91|102.61|102
1670614500000|2022-12-09 19:35:00|104.23|102.93|104.25|102.95|104.26|102.96|104.18|102.88|37
1670614800000|2022-12-09 19:40:00|104.29|102.99|104.14|102.84|104.29|102.99|104.14|102.84|43
1670615100000|2022-12-09 19:45:00|104.13|102.83|104.13|102.83|104.22|102.92|104.1|102.8|72
1670615400000|2022-12-09 19:50:00|104.1|102.8|104.07|102.77|104.13|102.83|103.97|102.67|53
1670615700000|2022-12-09 19:55:00|104.06|102.76|104.19|102.89|104.19|102.89|104.06|102.76|34
1670616000000|2022-12-09 20:00:00|104.21|102.91|104.17|102.87|104.23|102.93|104.15|102.85|18
1670616300000|2022-12-09 20:05:00|104.18|102.88|104.19|102.89|104.19|102.89|104.16|102.86|18
1670616600000|2022-12-09 20:10:00|104.18|102.88|104.26|102.96|104.26|102.96|104.17|102.87|52
1670616900000|2022-12-09 20:15:00|104.27|102.97|104.36|103.06|104.4|103.1|104.27|102.97|55
1670617200000|2022-12-09 20:20:00|104.35|103.05|104.23|102.93|104.36|103.06|104.21|102.91|40
1670617500000|2022-12-09 20:25:00|104.24|102.94|104.16|102.86|104.26|102.96|104.16|102.86|56
1670617800000|2022-12-09 20:30:00|104.17|102.87|104.27|102.97|104.36|103.06|104.09|102.79|91
1670618100000|2022-12-09 20:35:00|104.28|102.98|104.18|102.88|104.29|102.99|104.11|102.81|74
1670618400000|2022-12-09 20:40:00|104.17|102.87|104.22|102.92|104.23|102.93|104.11|102.81|179
1670618700000|2022-12-09 20:45:00|104.23|102.93|104.23|102.93|104.25|102.95|104.12|102.82|230
1670619000000|2022-12-09 20:50:00|104.22|102.92|104.07|102.77|104.23|102.93|104.03|102.73|175
1670619300000|2022-12-09 20:55:00|104.06|102.76|103.99|102.69|104.08|102.78|103.98|102.68|41
1670619600000|2022-12-09 21:00:00|103.98|102.68|103.89|102.59|104|102.7|103.89|102.59|142
1670619900000|2022-12-09 21:05:00|103.9|102.6|104|102.7|104.09|102.79|103.67|102.37|154
1670620200000|2022-12-09 21:10:00|104.01|102.71|103.9|102.6|104.01|102.71|103.77|102.47|65
1670620500000|2022-12-09 21:15:00|103.88|102.58|104.04|102.74|104.04|102.74|103.78|102.48|64
1670620800000|2022-12-09 21:20:00|104.03|102.73|103.98|102.68|104.15|102.85|103.74|102.44|81
1670621100000|2022-12-09 21:25:00|103.97|102.67|103.79|102.49|103.98|102.68|103.77|102.47|43
1670621400000|2022-12-09 21:30:00|103.78|102.48|103.97|102.67|104.05|102.75|103.78|102.48|116
1670621700000|2022-12-09 21:35:00|103.96|102.66|104.16|102.86|104.16|102.86|103.9|102.6|47
1670622000000|2022-12-09 21:40:00|104.15|102.85|104.33|103.03|104.46|103.16|104.15|102.85|57
1670622300000|2022-12-09 21:45:00|104.34|103.04|104.5|103.2|104.5|103.2|104.33|103.03|81
1670622600000|2022-12-09 21:50:00|104.51|103.21|104.38|103.08|104.51|103.21|104.37|103.07|53
1670622900000|2022-12-09 21:55:00|104.37|103.07|104.29|102.99|104.37|103.07|104.27|102.97|35
1670659200000|2022-12-10 08:00:00|105.55|104.25|105.51|104.21|105.59|104.29|105.38|104.08|109
1670659500000|2022-12-10 08:05:00|105.5|104.2|105.53|104.23|105.6|104.3|105.4|104.1|112
1670659800000|2022-12-10 08:10:00|105.52|104.22|105.41|104.11|105.8|104.5|105.29|103.99|94
1670660100000|2022-12-10 08:15:00|105.4|104.1|105.73|104.43|105.74|104.44|105.39|104.09|70
1670660400000|2022-12-10 08:20:00|105.72|104.42|105.46|104.16|105.72|104.42|105.46|104.16|74
1670660700000|2022-12-10 08:25:00|105.44|104.14|105.62|104.32|105.62|104.32|105.29|103.99|106
1670661000000|2022-12-10 08:30:00|105.57|104.27|105.46|104.16|105.79|104.49|105.44|104.14|87
1670661300000|2022-12-10 08:35:00|105.47|104.17|105.63|104.33|105.63|104.33|105.41|104.11|70
1670661600000|2022-12-10 08:40:00|105.65|104.35|105.41|104.11|105.7|104.4|105.26|103.96|80
1670661900000|2022-12-10 08:45:00|105.4|104.1|105.36|104.06|105.43|104.13|105.31|104.01|60
1670662200000|2022-12-10 08:50:00|105.35|104.05|105.39|104.09|105.41|104.11|105.35|104.05|58
1670662500000|2022-12-10 08:55:00|105.38|104.08|105.43|104.13|105.43|104.13|105.37|104.07|32
1670662800000|2022-12-10 09:00:00|105.4|104.1|105.19|103.89|105.53|104.23|105.18|103.88|76
1670663100000|2022-12-10 09:05:00|105.2|103.9|105.22|103.92|105.32|104.02|105.08|103.78|99
1670663400000|2022-12-10 09:10:00|105.21|103.91|105.12|103.82|105.23|103.93|105.03|103.73|75
1670663700000|2022-12-10 09:15:00|105.11|103.81|105.13|103.83|105.16|103.86|104.88|103.58|39
1670664000000|2022-12-10 09:20:00|105.12|103.82|104.92|103.62|105.16|103.86|104.87|103.57|101
1670664300000|2022-12-10 09:25:00|104.93|103.63|104.88|103.58|105.03|103.73|104.83|103.53|74
1670664600000|2022-12-10 09:30:00|104.87|103.57|105.02|103.72|105.03|103.73|104.82|103.52|62
1670664900000|2022-12-10 09:35:00|105.01|103.71|104.87|103.57|105.01|103.71|104.8|103.5|52
1670665200000|2022-12-10 09:40:00|104.86|103.56|104.82|103.52|104.86|103.56|104.79|103.49|35
1670665500000|2022-12-10 09:45:00|104.8|103.5|104.91|103.61|104.94|103.64|104.69|103.39|75
1670665800000|2022-12-10 09:50:00|104.92|103.62|104.91|103.61|104.98|103.68|104.9|103.6|44
1670666100000|2022-12-10 09:55:00|104.92|103.62|104.96|103.66|104.96|103.66|104.9|103.6|25
1670666400000|2022-12-10 10:00:00|104.95|103.65|104.26|102.96|104.96|103.66|104.22|102.92|127
1670666700000|2022-12-10 10:05:00|104.27|102.97|104.22|102.92|104.34|103.04|104.09|102.79|114
1670667000000|2022-12-10 10:10:00|104.23|102.93|104.4|103.1|104.4|103.1|104.01|102.71|67
1670667300000|2022-12-10 10:15:00|104.5|103.2|104.6|103.3|104.62|103.32|104.27|102.97|64
1670667600000|2022-12-10 10:20:00|104.61|103.31|104.5|103.2|104.67|103.37|104.48|103.18|66
1670667900000|2022-12-10 10:25:00|104.49|103.19|104.73|103.43|104.86|103.56|104.49|103.19|59
1670668200000|2022-12-10 10:30:00|104.74|103.44|104.9|103.6|104.91|103.61|104.6|103.3|105
1670668500000|2022-12-10 10:35:00|104.88|103.58|104.96|103.66|104.97|103.67|104.87|103.57|49
1670668800000|2022-12-10 10:40:00|104.95|103.65|104.89|103.59|104.95|103.65|104.86|103.56|26
1670669100000|2022-12-10 10:45:00|104.88|103.58|105.12|103.82|105.17|103.87|104.87|103.57|40
1670669400000|2022-12-10 10:50:00|105.11|103.81|105.12|103.82|105.13|103.83|105.05|103.75|38
1670669700000|2022-12-10 10:55:00|105.1|103.8|105.19|103.89|105.19|103.89|105.09|103.79|31
1670670000000|2022-12-10 11:00:00|105.18|103.88|105.63|104.33|105.65|104.35|105.18|103.88|84
1670670300000|2022-12-10 11:05:00|105.65|104.35|105.43|104.13|106.09|104.79|105.43|104.13|188
1670670600000|2022-12-10 11:10:00|105.42|104.12|105.37|104.07|105.68|104.38|105.29|103.99|137
1670670900000|2022-12-10 11:15:00|105.36|104.06|105.77|104.47|105.83|104.53|105.36|104.06|134
1670671200000|2022-12-10 11:20:00|105.79|104.49|105.68|104.38|106.08|104.78|105.67|104.37|141
1670671500000|2022-12-10 11:25:00|105.69|104.39|105.6|104.3|105.79|104.49|105.5|104.2|91
1670671800000|2022-12-10 11:30:00|105.61|104.31|105.52|104.22|105.73|104.43|105.36|104.06|78
1670672100000|2022-12-10 11:35:00|105.5|104.2|105.22|103.92|105.51|104.21|105.15|103.85|68
1670672400000|2022-12-10 11:40:00|105.21|103.91|105.1|103.8|105.33|104.03|105.01|103.71|78
1670672700000|2022-12-10 11:45:00|105.11|103.81|105.29|103.99|105.3|104|105.1|103.8|26
1670673000000|2022-12-10 11:50:00|105.3|104|105.33|104.03|105.33|104.03|105.28|103.98|30
1670673300000|2022-12-10 11:55:00|105.32|104.02|105.2|103.9|105.33|104.03|105.05|103.75|59
1670673600000|2022-12-10 12:00:00|105.15|103.85|105.36|104.06|105.38|104.08|105.13|103.83|46
1670673900000|2022-12-10 12:05:00|105.35|104.05|105.2|103.9|105.39|104.09|105.1|103.8|54
1670674200000|2022-12-10 12:10:00|105.21|103.91|105.37|104.07|105.37|104.07|105.17|103.87|85
1670674500000|2022-12-10 12:15:00|105.39|104.09|105.4|104.1|105.44|104.14|105.36|104.06|66
1670674800000|2022-12-10 12:20:00|105.39|104.09|105.4|104.1|105.42|104.12|105.39|104.09|12
1670675100000|2022-12-10 12:25:00|105.41|104.11|105.38|104.08|105.5|104.2|105.38|104.08|69
1670675400000|2022-12-10 12:30:00|105.37|104.07|105.19|103.89|105.37|104.07|105.1|103.8|55
1670675700000|2022-12-10 12:35:00|105.18|103.88|105.16|103.86|105.18|103.88|105.01|103.71|80
1670676000000|2022-12-10 12:40:00|105.17|103.87|105|103.7|105.21|103.91|104.97|103.67|52
1670676300000|2022-12-10 12:45:00|104.99|103.69|104.95|103.65|105|103.7|104.94|103.64|56
1670676600000|2022-12-10 12:50:00|104.94|103.64|104.95|103.65|104.97|103.67|104.93|103.63|66
1670676900000|2022-12-10 12:55:00|104.94|103.64|105.1|103.8|105.35|104.05|104.93|103.63|73
1670677200000|2022-12-10 13:00:00|105.09|103.79|105.01|103.71|105.16|103.86|104.99|103.69|72
1670677500000|2022-12-10 13:05:00|104.99|103.69|104.9|103.6|105.11|103.81|104.89|103.59|62
1670677800000|2022-12-10 13:10:00|104.89|103.59|104.98|103.68|104.99|103.69|104.83|103.53|77
1670678100000|2022-12-10 13:15:00|104.99|103.69|104.73|103.43|105.06|103.76|104.53|103.23|158
1670678400000|2022-12-10 13:20:00|104.74|103.44|104.69|103.39|104.81|103.51|104.6|103.3|97
1670678700000|2022-12-10 13:25:00|104.68|103.38|104.58|103.28|104.69|103.39|104.48|103.18|80
1670679000000|2022-12-10 13:30:00|104.59|103.29|104.57|103.27|104.69|103.39|104.53|103.23|67
1670679300000|2022-12-10 13:35:00|104.58|103.28|104.65|103.35|104.75|103.45|104.57|103.27|32
1670679600000|2022-12-10 13:40:00|104.64|103.34|104.7|103.4|104.74|103.44|104.63|103.33|40
1670679900000|2022-12-10 13:45:00|104.69|103.39|104.73|103.43|104.78|103.48|104.68|103.38|23
1670680200000|2022-12-10 13:50:00|104.74|103.44|104.73|103.43|104.78|103.48|104.71|103.41|25
1670680500000|2022-12-10 13:55:00|104.72|103.42|104.71|103.41|104.72|103.42|104.63|103.33|62
1670680800000|2022-12-10 14:00:00|104.72|103.42|104.57|103.27|104.74|103.44|104.56|103.26|46
1670681100000|2022-12-10 14:05:00|104.58|103.28|104.59|103.29|104.69|103.39|104.58|103.28|22
1670681400000|2022-12-10 14:10:00|104.6|103.3|104.54|103.24|104.61|103.31|104.52|103.22|17
1670681700000|2022-12-10 14:15:00|104.53|103.23|104.48|103.18|104.54|103.24|104.37|103.07|51
1670682000000|2022-12-10 14:20:00|104.47|103.17|104.56|103.26|104.56|103.26|104.46|103.16|29
1670682300000|2022-12-10 14:25:00|104.58|103.28|104.59|103.29|104.64|103.34|104.57|103.27|19
1670682600000|2022-12-10 14:30:00|104.6|103.3|104.76|103.46|104.77|103.47|104.58|103.28|51
1670682900000|2022-12-10 14:35:00|104.77|103.47|104.87|103.57|104.93|103.63|104.67|103.37|67
1670683200000|2022-12-10 14:40:00|104.88|103.58|104.88|103.58|104.9|103.6|104.81|103.51|36
1670683500000|2022-12-10 14:45:00|104.87|103.57|104.88|103.58|104.91|103.61|104.79|103.49|71
1670683800000|2022-12-10 14:50:00|104.87|103.57|104.95|103.65|104.97|103.67|104.76|103.46|55
1670684100000|2022-12-10 14:55:00|104.96|103.66|104.99|103.69|105|103.7|104.91|103.61|43
1670684400000|2022-12-10 15:00:00|105.07|103.77|105.08|103.78|105.24|103.94|105.07|103.77|44
1670684700000|2022-12-10 15:05:00|105.07|103.77|105.07|103.77|105.15|103.85|105.03|103.73|46
1670685000000|2022-12-10 15:10:00|105.08|103.78|105.15|103.85|105.16|103.86|105.07|103.77|72
1670685300000|2022-12-10 15:15:00|105.16|103.86|105.09|103.79|105.19|103.89|105.06|103.76|69
1670685600000|2022-12-10 15:20:00|105.1|103.8|105|103.7|105.11|103.81|104.95|103.65|108
1670685900000|2022-12-10 15:25:00|105.01|103.71|105.08|103.78|105.16|103.86|104.96|103.66|70
1670686200000|2022-12-10 15:30:00|105.1|103.8|105.2|103.9|105.24|103.94|105.1|103.8|49
1670686500000|2022-12-10 15:35:00|105.19|103.89|105.2|103.9|105.21|103.91|105.1|103.8|68
1670686800000|2022-12-10 15:40:00|105.19|103.89|105.19|103.89|105.3|104|105.16|103.86|105
1670687100000|2022-12-10 15:45:00|105.18|103.88|105.27|103.97|105.55|104.25|105.18|103.88|111
1670687400000|2022-12-10 15:50:00|105.28|103.98|105.35|104.05|105.4|104.1|105.26|103.96|86
1670687700000|2022-12-10 15:55:00|105.36|104.06|105.36|104.06|105.46|104.16|105.35|104.05|80
1670688000000|2022-12-10 16:00:00|105.38|104.08|105.14|103.84|105.47|104.17|105.14|103.84|113
1670688300000|2022-12-10 16:05:00|105.16|103.86|104.88|103.58|105.17|103.87|104.88|103.58|57
1670688600000|2022-12-10 16:10:00|104.87|103.57|104.97|103.67|105.07|103.77|104.85|103.55|64
1670688900000|2022-12-10 16:15:00|104.96|103.66|104.89|103.59|104.97|103.67|104.78|103.48|95
1670689200000|2022-12-10 16:20:00|104.88|103.58|104.91|103.61|104.91|103.61|104.88|103.58|73
1670689500000|2022-12-10 16:25:00|104.9|103.6|104.88|103.58|105.01|103.71|104.75|103.45|65
1670689800000|2022-12-10 16:30:00|104.87|103.57|104.69|103.39|104.9|103.6|104.67|103.37|62
1670690100000|2022-12-10 16:35:00|104.68|103.38|104.57|103.27|104.79|103.49|104.53|103.23|40
1670690400000|2022-12-10 16:40:00|104.59|103.29|104.43|103.13|104.63|103.33|104.43|103.13|53
1670690700000|2022-12-10 16:45:00|104.44|103.14|104.66|103.36|104.66|103.36|104.43|103.13|38
1670691000000|2022-12-10 16:50:00|104.65|103.35|104.64|103.34|104.67|103.37|104.64|103.34|18
1670691300000|2022-12-10 16:55:00|104.65|103.35|104.65|103.35|104.65|103.35|104.63|103.33|7
1670691600000|2022-12-10 17:00:00|104.64|103.34|104.64|103.34|104.67|103.37|104.62|103.32|32
1670691900000|2022-12-10 17:05:00|104.65|103.35|104.39|103.09|104.65|103.35|104.38|103.08|90
1670692200000|2022-12-10 17:10:00|104.4|103.1|104.51|103.21|104.51|103.21|104.4|103.1|32
1670692500000|2022-12-10 17:15:00|104.58|103.28|104.58|103.28|104.59|103.29|104.57|103.27|9
1670692800000|2022-12-10 17:20:00|104.57|103.27|104.53|103.23|104.57|103.27|104.47|103.17|46
1670693100000|2022-12-10 17:25:00|104.54|103.24|104.55|103.25|104.58|103.28|104.52|103.22|34
1670693400000|2022-12-10 17:30:00|104.56|103.26|104.55|103.25|104.56|103.26|104.53|103.23|26
1670693700000|2022-12-10 17:35:00|104.54|103.24|104.47|103.17|104.58|103.28|104.43|103.13|73
1670694000000|2022-12-10 17:40:00|104.46|103.16|104.33|103.03|104.49|103.19|104.24|102.94|77
1670694300000|2022-12-10 17:45:00|104.35|103.05|104.37|103.07|104.41|103.11|104.27|102.97|58
1670694600000|2022-12-10 17:50:00|104.36|103.06|104.19|102.89|104.44|103.14|104.19|102.89|82
1670694900000|2022-12-10 17:55:00|104.2|102.9|103.67|102.37|104.2|102.9|103.52|102.22|204
1670695200000|2022-12-10 18:00:00|103.66|102.36|104.06|102.76|104.06|102.76|103.65|102.35|111
1670695500000|2022-12-10 18:05:00|104.05|102.75|104.09|102.79|104.19|102.89|104.04|102.74|29
1670695800000|2022-12-10 18:10:00|104.08|102.78|104.01|102.71|104.1|102.8|103.97|102.67|48
1670696100000|2022-12-10 18:15:00|104|102.7|104.1|102.8|104.12|102.82|104|102.7|34
1670696400000|2022-12-10 18:20:00|104.11|102.81|104.13|102.83|104.18|102.88|104.11|102.81|36
1670696700000|2022-12-10 18:25:00|104.12|102.82|104.11|102.81|104.22|102.92|104.1|102.8|49
1670697000000|2022-12-10 18:30:00|104.1|102.8|104.09|102.79|104.1|102.8|103.96|102.66|58
1670697300000|2022-12-10 18:35:00|104.1|102.8|104.08|102.78|104.12|102.82|104.02|102.72|38
1670697600000|2022-12-10 18:40:00|104.09|102.79|104.07|102.77|104.09|102.79|104.06|102.76|51
1670697900000|2022-12-10 18:45:00|104.09|102.79|104.04|102.74|104.16|102.86|104.02|102.72|31
1670698200000|2022-12-10 18:50:00|104.05|102.75|103.94|102.64|104.05|102.75|103.91|102.61|23
1670698500000|2022-12-10 18:55:00|103.93|102.63|103.93|102.63|103.94|102.64|103.77|102.47|59
1670698800000|2022-12-10 19:00:00|103.96|102.66|103.94|102.64|103.99|102.69|103.93|102.63|66
1670699100000|2022-12-10 19:05:00|103.93|102.63|103.95|102.65|104.07|102.77|103.91|102.61|76
1670699400000|2022-12-10 19:10:00|103.94|102.64|103.95|102.65|103.96|102.66|103.93|102.63|80
1670699700000|2022-12-10 19:15:00|103.94|102.64|103.86|102.56|103.95|102.65|103.73|102.43|35
1670700000000|2022-12-10 19:20:00|103.85|102.55|103.77|102.47|103.88|102.58|103.76|102.46|62
1670700300000|2022-12-10 19:25:00|103.78|102.48|103.84|102.54|103.85|102.55|103.67|102.37|46
1670700600000|2022-12-10 19:30:00|103.83|102.53|103.81|102.51|103.89|102.59|103.77|102.47|42
1670700900000|2022-12-10 19:35:00|103.75|102.45|103.68|102.38|103.76|102.46|103.68|102.38|32
1670701200000|2022-12-10 19:40:00|103.69|102.39|103.73|102.43|103.77|102.47|103.69|102.39|47
1670701500000|2022-12-10 19:45:00|103.72|102.42|103.72|102.42|103.73|102.43|103.71|102.41|21
1670701800000|2022-12-10 19:50:00|103.71|102.41|103.71|102.41|103.81|102.51|103.7|102.4|32
1670702100000|2022-12-10 19:55:00|103.7|102.4|103.53|102.23|103.7|102.4|103.5|102.2|38
1670702400000|2022-12-10 20:00:00|103.52|102.22|103.86|102.56|103.91|102.61|103.52|102.22|67
1670702700000|2022-12-10 20:05:00|103.87|102.57|103.88|102.58|103.88|102.58|103.77|102.47|29
1670703000000|2022-12-10 20:10:00|103.89|102.59|103.92|102.62|103.96|102.66|103.88|102.58|32
1670703300000|2022-12-10 20:15:00|103.93|102.63|103.99|102.69|104|102.7|103.93|102.63|19
1670703600000|2022-12-10 20:20:00|104|102.7|103.98|102.68|104|102.7|103.98|102.68|29
1670703900000|2022-12-10 20:25:00|103.97|102.67|103.77|102.47|103.99|102.69|103.64|102.34|42
1670704200000|2022-12-10 20:30:00|103.78|102.48|103.79|102.49|103.84|102.54|103.61|102.31|33
1670704500000|2022-12-10 20:35:00|103.78|102.48|103.79|102.49|103.81|102.51|103.68|102.38|35
1670704800000|2022-12-10 20:40:00|103.8|102.5|103.89|102.59|103.9|102.6|103.76|102.46|19
1670705100000|2022-12-10 20:45:00|103.88|102.58|103.99|102.69|103.99|102.69|103.87|102.57|15
1670705400000|2022-12-10 20:50:00|103.98|102.68|103.99|102.69|104|102.7|103.98|102.68|19
1670705700000|2022-12-10 20:55:00|104|102.7|103.98|102.68|104|102.7|103.97|102.67|24
1670706000000|2022-12-10 21:00:00|103.99|102.69|104.01|102.71|104.01|102.71|103.87|102.57|40
1670706300000|2022-12-10 21:05:00|104|102.7|104.01|102.71|104.01|102.71|104|102.7|10
1670706600000|2022-12-10 21:10:00|104|102.7|104.07|102.77|104.07|102.77|104|102.7|17
1670706900000|2022-12-10 21:15:00|104.08|102.78|104.1|102.8|104.12|102.82|104.07|102.77|11
1670707200000|2022-12-10 21:20:00|104.06|102.76|104.05|102.75|104.07|102.77|104.05|102.75|30
1670707500000|2022-12-10 21:25:00|104.06|102.76|104.11|102.81|104.14|102.84|104.05|102.75|36
1670707800000|2022-12-10 21:30:00|104.1|102.8|104.1|102.8|104.13|102.83|104.07|102.77|65
1670708100000|2022-12-10 21:35:00|104.09|102.79|104.06|102.76|104.1|102.8|104.04|102.74|43
1670708400000|2022-12-10 21:40:00|104.05|102.75|103.96|102.66|104.09|102.79|103.93|102.63|62
1670708700000|2022-12-10 21:45:00|103.97|102.67|104|102.7|104.16|102.86|103.97|102.67|66
1670709000000|2022-12-10 21:50:00|103.99|102.69|103.95|102.65|104.03|102.73|103.9|102.6|47
1670709300000|2022-12-10 21:55:00|103.94|102.64|103.76|102.46|103.95|102.65|103.72|102.42|50
1670709600000|2022-12-10 22:00:00|103.74|102.44|103.49|102.19|103.75|102.45|103.34|102.04|89
1670709900000|2022-12-10 22:05:00|103.5|102.2|103.74|102.44|103.74|102.44|103.48|102.18|60
1670710200000|2022-12-10 22:10:00|103.75|102.45|103.8|102.5|103.8|102.5|103.72|102.42|31
1670710500000|2022-12-10 22:15:00|103.81|102.51|103.81|102.51|103.83|102.53|103.74|102.44|57
1670710800000|2022-12-10 22:20:00|103.8|102.5|103.79|102.49|103.83|102.53|103.79|102.49|41
1670711100000|2022-12-10 22:25:00|103.8|102.5|103.74|102.44|103.82|102.52|103.73|102.43|10
1670711400000|2022-12-10 22:30:00|103.73|102.43|103.72|102.42|103.74|102.44|103.72|102.42|577
1670711700000|2022-12-10 22:35:00|103.73|102.43|103.74|102.44|103.75|102.45|103.72|102.42|62
1670712000000|2022-12-10 22:40:00|103.73|102.43|103.72|102.42|103.74|102.44|103.71|102.41|28
1670712300000|2022-12-10 22:45:00|103.71|102.41|103.73|102.43|103.74|102.44|103.71|102.41|272
1670712600000|2022-12-10 22:50:00|103.71|102.41|103.72|102.42|103.73|102.43|103.7|102.4|38
1670712900000|2022-12-10 22:55:00|103.73|102.43|103.76|102.46|103.78|102.48|103.71|102.41|21
1670713200000|2022-12-10 23:00:00|103.77|102.47|104.13|102.83|104.13|102.83|103.75|102.45|66
1670713500000|2022-12-10 23:05:00|104.12|102.82|104.13|102.83|104.14|102.84|104.09|102.79|115
1670713800000|2022-12-10 23:10:00|104.14|102.84|104.23|102.93|104.24|102.94|104.09|102.79|60
1670714100000|2022-12-10 23:15:00|104.22|102.92|104.4|103.1|104.42|103.12|104.22|102.92|38
1670714400000|2022-12-10 23:20:00|104.41|103.11|104.47|103.17|104.48|103.18|104.26|102.96|45
1670714700000|2022-12-10 23:25:00|104.48|103.18|104.17|102.87|104.48|103.18|104.16|102.86|47
1670715000000|2022-12-10 23:30:00|104.18|102.88|103.92|102.62|104.19|102.89|103.91|102.61|56
1670715300000|2022-12-10 23:35:00|103.91|102.61|104.13|102.83|104.15|102.85|103.91|102.61|91
1670715600000|2022-12-10 23:40:00|104.12|102.82|103.85|102.55|104.12|102.82|103.69|102.39|66
1670715900000|2022-12-10 23:45:00|103.84|102.54|103.74|102.44|103.84|102.54|103.59|102.29|135
1670716200000|2022-12-10 23:50:00|103.73|102.43|103.89|102.59|103.9|102.6|103.72|102.42|65
1670716500000|2022-12-10 23:55:00|103.9|102.6|103.99|102.69|104|102.7|103.88|102.58|13
1670716800000|2022-12-11 00:00:00|104|102.7|104.33|103.03|104.4|103.1|104|102.7|89
1670717100000|2022-12-11 00:05:00|104.32|103.02|104.29|102.99|104.48|103.18|104.19|102.89|44
1670717400000|2022-12-11 00:10:00|104.3|103|104.38|103.08|104.4|103.1|104.07|102.77|44
1670717700000|2022-12-11 00:15:00|104.34|103.04|104.74|103.44|104.8|103.5|104.33|103.03|101
1670718000000|2022-12-11 00:20:00|104.75|103.45|104.85|103.55|104.86|103.56|104.64|103.34|42
1670718300000|2022-12-11 00:25:00|104.84|103.54|104.99|103.69|105.02|103.72|104.8|103.5|76
1670718600000|2022-12-11 00:30:00|105|103.7|104.7|103.4|105.05|103.75|104.7|103.4|69
1670718900000|2022-12-11 00:35:00|104.69|103.39|104.61|103.31|104.7|103.4|104.45|103.15|63
1670719200000|2022-12-11 00:40:00|104.62|103.32|104.49|103.19|104.66|103.36|104.48|103.18|57
1670719500000|2022-12-11 00:45:00|104.5|103.2|104.35|103.05|104.5|103.2|104.17|102.87|113
1670719800000|2022-12-11 00:50:00|104.34|103.04|104.44|103.14|104.48|103.18|104.32|103.02|51
1670720100000|2022-12-11 00:55:00|104.36|103.06|104.36|103.06|104.39|103.09|104.33|103.03|47
1670720400000|2022-12-11 01:00:00|104.35|103.05|104.28|102.98|104.43|103.13|104.28|102.98|41
1670720700000|2022-12-11 01:05:00|104.29|102.99|104.33|103.03|104.36|103.06|104.16|102.86|64
1670721000000|2022-12-11 01:10:00|104.32|103.02|104.34|103.04|104.34|103.04|104.31|103.01|19
1670721300000|2022-12-11 01:15:00|104.33|103.03|104.33|103.03|104.34|103.04|104.3|103|42
1670721600000|2022-12-11 01:20:00|104.32|103.02|104.23|102.93|104.33|103.03|104.19|102.89|23
1670721900000|2022-12-11 01:25:00|104.24|102.94|104.26|102.96|104.26|102.96|104.14|102.84|46
1670722200000|2022-12-11 01:30:00|104.24|102.94|104.18|102.88|104.26|102.96|104.14|102.84|59
1670722500000|2022-12-11 01:35:00|104.19|102.89|104.25|102.95|104.27|102.97|104.07|102.77|71
1670722800000|2022-12-11 01:40:00|104.26|102.96|104.34|103.04|104.34|103.04|104.18|102.88|20
1670723100000|2022-12-11 01:45:00|104.33|103.03|104.24|102.94|104.33|103.03|104.19|102.89|47
1670723400000|2022-12-11 01:50:00|104.23|102.93|104.29|102.99|104.3|103|104.2|102.9|56
1670723700000|2022-12-11 01:55:00|104.28|102.98|104.29|102.99|104.29|102.99|104.27|102.97|26
1670724000000|2022-12-11 02:00:00|104.28|102.98|104.29|102.99|104.29|102.99|104.23|102.93|49
1670724300000|2022-12-11 02:05:00|104.28|102.98|104.3|103|104.31|103.01|104.28|102.98|7
1670724600000|2022-12-11 02:10:00|104.31|103.01|104.28|102.98|104.34|103.04|104.25|102.95|21
1670724900000|2022-12-11 02:15:00|104.29|102.99|104.34|103.04|104.35|103.05|104.29|102.99|7
1670725200000|2022-12-11 02:20:00|104.35|103.05|104.32|103.02|104.35|103.05|104.31|103.01|6
1670725500000|2022-12-11 02:25:00|104.3|103|104.36|103.06|104.36|103.06|104.27|102.97|28
1670725800000|2022-12-11 02:30:00|104.35|103.05|104.35|103.05|104.35|103.05|104.34|103.04|3
1670726100000|2022-12-11 02:35:00|104.34|103.04|104.21|102.91|104.34|103.04|104.21|102.91|48
1670726400000|2022-12-11 02:40:00|104.2|102.9|104.18|102.88|104.22|102.92|104.14|102.84|84
1670726700000|2022-12-11 02:45:00|104.19|102.89|104.14|102.84|104.19|102.89|104|102.7|83
1670727000000|2022-12-11 02:50:00|104.13|102.83|104.16|102.86|104.16|102.86|104.06|102.76|30
1670727300000|2022-12-11 02:55:00|104.17|102.87|104.07|102.77|104.17|102.87|104.06|102.76|36
1670727600000|2022-12-11 03:00:00|104.05|102.75|103.89|102.59|104.06|102.76|103.88|102.58|56
1670727900000|2022-12-11 03:05:00|103.88|102.58|104.06|102.76|104.12|102.82|103.88|102.58|34
1670728200000|2022-12-11 03:10:00|104.01|102.71|103.86|102.56|104.01|102.71|103.84|102.54|33
1670728500000|2022-12-11 03:15:00|103.87|102.57|103.88|102.58|103.89|102.59|103.74|102.44|58
1670728800000|2022-12-11 03:20:00|103.87|102.57|103.98|102.68|103.98|102.68|103.78|102.48|48
1670729100000|2022-12-11 03:25:00|103.99|102.69|103.98|102.68|104|102.7|103.97|102.67|8
1670729400000|2022-12-11 03:30:00|103.97|102.67|104.01|102.71|104.02|102.72|103.96|102.66|9
1670729700000|2022-12-11 03:35:00|104.02|102.72|104.08|102.78|104.1|102.8|104.02|102.72|29
1670730000000|2022-12-11 03:40:00|104.07|102.77|104.2|102.9|104.22|102.92|104.07|102.77|30
1670730300000|2022-12-11 03:45:00|104.21|102.91|104.2|102.9|104.22|102.92|104.2|102.9|42
1670730600000|2022-12-11 03:50:00|104.21|102.91|104.21|102.91|104.23|102.93|104.2|102.9|25
1670730900000|2022-12-11 03:55:00|104.22|102.92|104.34|103.04|104.35|103.05|104.22|102.92|33
1670731200000|2022-12-11 04:00:00|104.36|103.06|104.38|103.08|104.39|103.09|104.36|103.06|13
1670731500000|2022-12-11 04:05:00|104.37|103.07|104.52|103.22|104.52|103.22|104.37|103.07|12
1670731800000|2022-12-11 04:10:00|104.53|103.23|104.45|103.15|104.53|103.23|104.43|103.13|28
1670732100000|2022-12-11 04:15:00|104.44|103.14|104.44|103.14|104.45|103.15|104.44|103.14|9
1670732400000|2022-12-11 04:20:00|104.43|103.13|104.31|103.01|104.44|103.14|104.3|103|53
1670732700000|2022-12-11 04:25:00|104.33|103.03|104.26|102.96|104.34|103.04|104.26|102.96|32
1670733000000|2022-12-11 04:30:00|104.27|102.97|104.4|103.1|104.41|103.11|104.26|102.96|27
1670733300000|2022-12-11 04:35:00|104.39|103.09|104.4|103.1|104.4|103.1|104.39|103.09|4
1670733600000|2022-12-11 04:40:00|104.39|103.09|104.41|103.11|104.41|103.11|104.34|103.04|26
1670733900000|2022-12-11 04:45:00|104.4|103.1|104.37|103.07|104.42|103.12|104.37|103.07|22
1670734200000|2022-12-11 04:50:00|104.38|103.08|104.29|102.99|104.38|103.08|104.28|102.98|146
1670734500000|2022-12-11 04:55:00|104.3|103|104.21|102.91|104.3|103|104.19|102.89|124
1670734800000|2022-12-11 05:00:00|104.22|102.92|104.45|103.15|104.6|103.3|104.22|102.92|77
1670735100000|2022-12-11 05:05:00|104.5|103.2|104.5|103.2|104.58|103.28|104.47|103.17|45
1670735400000|2022-12-11 05:10:00|104.51|103.21|104.72|103.42|104.94|103.64|104.5|103.2|81
1670735700000|2022-12-11 05:15:00|104.71|103.41|104.83|103.53|104.93|103.63|104.65|103.35|90
1670736000000|2022-12-11 05:20:00|104.82|103.52|104.77|103.47|104.85|103.55|104.63|103.33|49
1670736300000|2022-12-11 05:25:00|104.79|103.49|104.71|103.41|104.83|103.53|104.67|103.37|49
1670736600000|2022-12-11 05:30:00|104.73|103.43|104.83|103.53|104.84|103.54|104.57|103.27|53
1670736900000|2022-12-11 05:35:00|104.82|103.52|104.76|103.46|104.84|103.54|104.71|103.41|33
1670737200000|2022-12-11 05:40:00|104.75|103.45|104.55|103.25|104.77|103.47|104.5|103.2|60
1670737500000|2022-12-11 05:45:00|104.57|103.27|104.53|103.23|104.65|103.35|104.49|103.19|47
1670737800000|2022-12-11 05:50:00|104.59|103.29|104.64|103.34|104.67|103.37|104.55|103.25|40
1670738100000|2022-12-11 05:55:00|104.65|103.35|104.63|103.33|104.66|103.36|104.62|103.32|29
1670738400000|2022-12-11 06:00:00|104.64|103.34|104.32|103.02|104.68|103.38|104.26|102.96|81
1670738700000|2022-12-11 06:05:00|104.31|103.01|104.44|103.14|104.47|103.17|104.28|102.98|28
1670739000000|2022-12-11 06:10:00|104.47|103.17|104.47|103.17|104.47|103.17|104.4|103.1|9
1670739300000|2022-12-11 06:15:00|104.46|103.16|104.42|103.12|104.47|103.17|104.3|103|93
1670739600000|2022-12-11 06:20:00|104.43|103.13|104.45|103.15|104.45|103.15|104.43|103.13|11
1670739900000|2022-12-11 06:25:00|104.46|103.16|104.58|103.28|104.59|103.29|104.46|103.16|30
1670740200000|2022-12-11 06:30:00|104.57|103.27|104.57|103.27|104.57|103.27|104.57|103.27|1
1670740500000|2022-12-11 06:35:00|104.58|103.28|104.59|103.29|104.67|103.37|104.57|103.27|42
1670740800000|2022-12-11 06:40:00|104.6|103.3|104.57|103.27|104.6|103.3|104.5|103.2|54
1670741100000|2022-12-11 06:45:00|104.58|103.28|104.63|103.33|104.63|103.33|104.57|103.27|28
1670741400000|2022-12-11 06:50:00|104.62|103.32|104.73|103.43|104.74|103.44|104.62|103.32|23
1670741700000|2022-12-11 06:55:00|104.72|103.42|104.55|103.25|104.73|103.43|104.53|103.23|38
1670742000000|2022-12-11 07:00:00|104.56|103.26|104.53|103.23|104.61|103.31|104.52|103.22|48
1670742300000|2022-12-11 07:05:00|104.54|103.24|104.58|103.28|104.58|103.28|104.49|103.19|37
1670742600000|2022-12-11 07:10:00|104.57|103.27|104.58|103.28|104.59|103.29|104.48|103.18|46
1670742900000|2022-12-11 07:15:00|104.59|103.29|104.59|103.29|104.59|103.29|104.58|103.28|9
1670743200000|2022-12-11 07:20:00|104.58|103.28|104.65|103.35|104.65|103.35|104.56|103.26|19
1670743500000|2022-12-11 07:25:00|104.75|103.45|104.94|103.64|105.01|103.71|104.68|103.38|69
1670743800000|2022-12-11 07:30:00|104.95|103.65|105.39|104.09|105.4|104.1|104.93|103.63|102
1670744100000|2022-12-11 07:35:00|105.4|104.1|105.14|103.84|105.87|104.57|105.13|103.83|122
1670744400000|2022-12-11 07:40:00|105.13|103.83|105.1|103.8|105.25|103.95|105.09|103.79|79
1670744700000|2022-12-11 07:45:00|105.09|103.79|105.26|103.96|105.26|103.96|105.09|103.79|36
1670745000000|2022-12-11 07:50:00|105.27|103.97|105.1|103.8|105.27|103.97|105.09|103.79|26
1670745300000|2022-12-11 07:55:00|105.09|103.79|104.91|103.61|105.09|103.79|104.8|103.5|85
1670745600000|2022-12-11 08:00:00|104.92|103.62|104.68|103.38|105.1|103.8|104.68|103.38|60
1670745900000|2022-12-11 08:05:00|104.69|103.39|104.68|103.38|104.73|103.43|104.68|103.38|29
1670746200000|2022-12-11 08:10:00|104.69|103.39|104.49|103.19|104.69|103.39|104.49|103.19|35
1670746500000|2022-12-11 08:15:00|104.48|103.18|104.68|103.38|104.7|103.4|104.48|103.18|37
1670746800000|2022-12-11 08:20:00|104.62|103.32|104.59|103.29|104.62|103.32|104.58|103.28|13
1670747100000|2022-12-11 08:25:00|104.6|103.3|104.59|103.29|104.62|103.32|104.57|103.27|34
1670747400000|2022-12-11 08:30:00|104.6|103.3|104.6|103.3|104.63|103.33|104.6|103.3|38
1670747700000|2022-12-11 08:35:00|104.59|103.29|104.53|103.23|104.6|103.3|104.42|103.12|66
1670748000000|2022-12-11 08:40:00|104.52|103.22|104.5|103.2|104.52|103.22|104.33|103.03|33
1670748300000|2022-12-11 08:45:00|104.49|103.19|104.54|103.24|104.55|103.25|104.42|103.12|56
1670748600000|2022-12-11 08:50:00|104.53|103.23|104.43|103.13|104.61|103.31|104.33|103.03|87
1670748900000|2022-12-11 08:55:00|104.47|103.17|104.35|103.05|104.53|103.23|104.35|103.05|28
1670749200000|2022-12-11 09:00:00|104.36|103.06|104.3|103|104.36|103.06|104.08|102.78|95
1670749500000|2022-12-11 09:05:00|104.29|102.99|104.16|102.86|104.29|102.99|104.04|102.74|52
1670749800000|2022-12-11 09:10:00|104.17|102.87|104.18|102.88|104.25|102.95|104.15|102.85|35
1670750100000|2022-12-11 09:15:00|104.19|102.89|104.09|102.79|104.19|102.89|104.08|102.78|22
1670750400000|2022-12-11 09:20:00|104.08|102.78|104.19|102.89|104.21|102.91|104.07|102.77|33
1670750700000|2022-12-11 09:25:00|104.2|102.9|104.37|103.07|104.43|103.13|104.2|102.9|28
1670751000000|2022-12-11 09:30:00|104.36|103.06|104.35|103.05|104.36|103.06|104.26|102.96|33
1670751300000|2022-12-11 09:35:00|104.34|103.04|104.34|103.04|104.37|103.07|104.33|103.03|53
1670751600000|2022-12-11 09:40:00|104.33|103.03|104.35|103.05|104.36|103.06|104.32|103.02|67
1670751900000|2022-12-11 09:45:00|104.36|103.06|104.24|102.94|104.37|103.07|104.22|102.92|48
1670752200000|2022-12-11 09:50:00|104.23|102.93|104.3|103|104.3|103|104.15|102.85|43
1670752500000|2022-12-11 09:55:00|104.31|103.01|104.31|103.01|104.35|103.05|104.28|102.98|21
1670752800000|2022-12-11 10:00:00|104.3|103|104.27|102.97|104.34|103.04|104.27|102.97|49
1670753100000|2022-12-11 10:05:00|104.26|102.96|104.31|103.01|104.45|103.15|104.26|102.96|38
1670753400000|2022-12-11 10:10:00|104.32|103.02|104.34|103.04|104.34|103.04|104.31|103.01|23
1670753700000|2022-12-11 10:15:00|104.33|103.03|104.35|103.05|104.38|103.08|104.33|103.03|24
1670754000000|2022-12-11 10:20:00|104.34|103.04|104.28|102.98|104.35|103.05|104.23|102.93|85
1670754300000|2022-12-11 10:25:00|104.29|102.99|104.19|102.89|104.35|103.05|104.16|102.86|32
1670754600000|2022-12-11 10:30:00|104.18|102.88|104.31|103.01|104.32|103.02|104.18|102.88|39
1670754900000|2022-12-11 10:35:00|104.3|103|104.23|102.93|104.32|103.02|104.22|102.92|59
1670755200000|2022-12-11 10:40:00|104.22|102.92|104.13|102.83|104.24|102.94|104.04|102.74|98
1670755500000|2022-12-11 10:45:00|104.12|102.82|104.11|102.81|104.14|102.84|104.08|102.78|71
1670755800000|2022-12-11 10:50:00|104.1|102.8|104.13|102.83|104.15|102.85|104.1|102.8|28
1670756100000|2022-12-11 10:55:00|104.15|102.85|104.1|102.8|104.15|102.85|104|102.7|42
1670756400000|2022-12-11 11:00:00|104.09|102.79|104.04|102.74|104.11|102.81|104.02|102.72|51
1670756700000|2022-12-11 11:05:00|104.05|102.75|104.02|102.72|104.06|102.76|104.01|102.71|56
1670757000000|2022-12-11 11:10:00|104.01|102.71|104.14|102.84|104.23|102.93|104.01|102.71|46
1670757300000|2022-12-11 11:15:00|104.15|102.85|104.22|102.92|104.23|102.93|104.13|102.83|23
1670757600000|2022-12-11 11:20:00|104.21|102.91|104.13|102.83|104.21|102.91|104.11|102.81|33
1670757900000|2022-12-11 11:25:00|104.12|102.82|104.28|102.98|104.29|102.99|104.12|102.82|21
1670758200000|2022-12-11 11:30:00|104.26|102.96|104.17|102.87|104.44|103.14|104.15|102.85|57
1670758500000|2022-12-11 11:35:00|104.18|102.88|104.26|102.96|104.31|103.01|104.14|102.84|48
1670758800000|2022-12-11 11:40:00|104.25|102.95|104.18|102.88|104.26|102.96|104.15|102.85|36
1670759100000|2022-12-11 11:45:00|104.19|102.89|104.16|102.86|104.2|102.9|104.15|102.85|36
1670759400000|2022-12-11 11:50:00|104.15|102.85|104.17|102.87|104.33|103.03|104.07|102.77|60
1670759700000|2022-12-11 11:55:00|104.16|102.86|104.2|102.9|104.21|102.91|104.15|102.85|22
1670760000000|2022-12-11 12:00:00|104.21|102.91|104.21|102.91|104.28|102.98|104.2|102.9|40
1670760300000|2022-12-11 12:05:00|104.22|102.92|104.36|103.06|104.38|103.08|104.17|102.87|89
1670760600000|2022-12-11 12:10:00|104.35|103.05|104.32|103.02|104.36|103.06|104.32|103.02|20
1670760900000|2022-12-11 12:15:00|104.33|103.03|104.45|103.15|104.47|103.17|104.32|103.02|35
1670761200000|2022-12-11 12:20:00|104.44|103.14|104.45|103.15|104.46|103.16|104.41|103.11|31
1670761500000|2022-12-11 12:25:00|104.46|103.16|104.54|103.24|104.6|103.3|104.46|103.16|24
1670761800000|2022-12-11 12:30:00|104.55|103.25|104.72|103.42|104.83|103.53|104.55|103.25|25
1670762100000|2022-12-11 12:35:00|104.73|103.43|104.69|103.39|104.83|103.53|104.69|103.39|26
1670762400000|2022-12-11 12:40:00|104.7|103.4|104.79|103.49|104.81|103.51|104.66|103.36|40
1670762700000|2022-12-11 12:45:00|104.78|103.48|104.89|103.59|105|103.7|104.78|103.48|40
1670763000000|2022-12-11 12:50:00|104.9|103.6|104.91|103.61|104.93|103.63|104.77|103.47|55
1670763300000|2022-12-11 12:55:00|104.9|103.6|104.67|103.37|104.9|103.6|104.67|103.37|56
1670763600000|2022-12-11 13:00:00|104.68|103.38|104.57|103.27|104.75|103.45|104.57|103.27|81
1670763900000|2022-12-11 13:05:00|104.56|103.26|104.71|103.41|104.75|103.45|104.56|103.26|26
1670764200000|2022-12-11 13:10:00|104.7|103.4|104.94|103.64|104.97|103.67|104.69|103.39|64
1670764500000|2022-12-11 13:15:00|104.95|103.65|104.96|103.66|104.99|103.69|104.93|103.63|45
1670764800000|2022-12-11 13:20:00|104.95|103.65|104.96|103.66|104.99|103.69|104.93|103.63|42
1670765100000|2022-12-11 13:25:00|104.95|103.65|104.94|103.64|104.98|103.68|104.91|103.61|51
1670765400000|2022-12-11 13:30:00|104.93|103.63|104.98|103.68|105.03|103.73|104.88|103.58|55
1670765700000|2022-12-11 13:35:00|104.97|103.67|104.86|103.56|104.99|103.69|104.86|103.56|33
1670766000000|2022-12-11 13:40:00|104.88|103.58|104.86|103.56|104.88|103.58|104.82|103.52|74
1670766300000|2022-12-11 13:45:00|104.87|103.57|104.68|103.38|104.87|103.57|104.68|103.38|52
1670766600000|2022-12-11 13:50:00|104.67|103.37|104.68|103.38|104.76|103.46|104.67|103.37|33
1670766900000|2022-12-11 13:55:00|104.69|103.39|104.86|103.56|104.87|103.57|104.69|103.39|39
1670767200000|2022-12-11 14:00:00|104.85|103.55|104.74|103.44|104.85|103.55|104.73|103.43|40
1670767500000|2022-12-11 14:05:00|104.73|103.43|104.73|103.43|104.74|103.44|104.7|103.4|39
1670767800000|2022-12-11 14:10:00|104.72|103.42|104.86|103.56|104.86|103.56|104.72|103.42|44
1670768100000|2022-12-11 14:15:00|104.85|103.55|104.99|103.69|104.99|103.69|104.71|103.41|56
1670768400000|2022-12-11 14:20:00|104.98|103.68|104.99|103.69|105.01|103.71|104.97|103.67|43
1670768700000|2022-12-11 14:25:00|105|103.7|104.92|103.62|105.02|103.72|104.89|103.59|69
1670769000000|2022-12-11 14:30:00|104.91|103.61|105.01|103.71|105.1|103.8|104.91|103.61|41
1670769300000|2022-12-11 14:35:00|105.05|103.75|105.03|103.73|105.05|103.75|105.01|103.71|41
1670769600000|2022-12-11 14:40:00|105.08|103.78|105.1|103.8|105.23|103.93|105.08|103.78|42
1670769900000|2022-12-11 14:45:00|105.11|103.81|105.32|104.02|105.32|104.02|105.11|103.81|71
1670770200000|2022-12-11 14:50:00|105.31|104.01|105.19|103.89|105.48|104.18|105.16|103.86|76
1670770500000|2022-12-11 14:55:00|105.18|103.88|105.06|103.76|105.19|103.89|104.96|103.66|70
1670770800000|2022-12-11 15:00:00|105.05|103.75|104.93|103.63|105.2|103.9|104.93|103.63|32
1670771100000|2022-12-11 15:05:00|104.92|103.62|104.93|103.63|104.95|103.65|104.75|103.45|51
1670771400000|2022-12-11 15:10:00|104.94|103.64|104.9|103.6|104.96|103.66|104.87|103.57|60
1670771700000|2022-12-11 15:15:00|104.91|103.61|105.09|103.79|105.16|103.86|104.9|103.6|42
1670772000000|2022-12-11 15:20:00|105.1|103.8|105.16|103.86|105.16|103.86|105.09|103.79|22
1670772300000|2022-12-11 15:25:00|105.15|103.85|105.09|103.79|105.15|103.85|104.98|103.68|62
1670772600000|2022-12-11 15:30:00|105.08|103.78|105.09|103.79|105.11|103.81|104.96|103.66|41
1670772900000|2022-12-11 15:35:00|105.08|103.78|105.14|103.84|105.15|103.85|105.07|103.77|21
1670773200000|2022-12-11 15:40:00|105.15|103.85|105.16|103.86|105.17|103.87|105.15|103.85|10
1670773500000|2022-12-11 15:45:00|105.15|103.85|105.19|103.89|105.19|103.89|105.06|103.76|77
1670773800000|2022-12-11 15:50:00|105.18|103.88|105.23|103.93|105.25|103.95|105.17|103.87|24
1670774100000|2022-12-11 15:55:00|105.24|103.94|105.07|103.77|105.24|103.94|105.02|103.72|51
1670774400000|2022-12-11 16:00:00|105.06|103.76|104.78|103.48|105.07|103.77|104.76|103.46|38
1670774700000|2022-12-11 16:05:00|104.79|103.49|104.69|103.39|104.89|103.59|104.6|103.3|78
1670775000000|2022-12-11 16:10:00|104.68|103.38|104.57|103.27|104.71|103.41|104.55|103.25|57
1670775300000|2022-12-11 16:15:00|104.56|103.26|104.45|103.15|104.61|103.31|104.43|103.13|55
1670775600000|2022-12-11 16:20:00|104.44|103.14|104.55|103.25|104.55|103.25|104.43|103.13|51
1670775900000|2022-12-11 16:25:00|104.56|103.26|104.56|103.26|104.58|103.28|104.54|103.24|33
1670776200000|2022-12-11 16:30:00|104.55|103.25|104.62|103.32|104.63|103.33|104.44|103.14|28
1670776500000|2022-12-11 16:35:00|104.63|103.33|104.83|103.53|104.83|103.53|104.63|103.33|48
1670776800000|2022-12-11 16:40:00|104.82|103.52|104.87|103.57|104.87|103.57|104.8|103.5|14
1670777100000|2022-12-11 16:45:00|104.92|103.62|104.88|103.58|104.93|103.63|104.85|103.55|18
1670777400000|2022-12-11 16:50:00|104.87|103.57|104.87|103.57|104.89|103.59|104.86|103.56|7
1670777700000|2022-12-11 16:55:00|104.88|103.58|104.87|103.57|104.89|103.59|104.86|103.56|14
1670778000000|2022-12-11 17:00:00|104.86|103.56|104.87|103.57|104.89|103.59|104.77|103.47|60
1670778300000|2022-12-11 17:05:00|104.86|103.56|104.84|103.54|104.94|103.64|104.84|103.54|45
1670778600000|2022-12-11 17:10:00|104.83|103.53|104.83|103.53|104.86|103.56|104.8|103.5|30
1670778900000|2022-12-11 17:15:00|104.84|103.54|104.84|103.54|104.86|103.56|104.82|103.52|27
1670779200000|2022-12-11 17:20:00|104.85|103.55|104.92|103.62|104.92|103.62|104.84|103.54|35
1670779500000|2022-12-11 17:25:00|104.86|103.56|104.94|103.64|104.95|103.65|104.85|103.55|46
1670779800000|2022-12-11 17:30:00|104.93|103.63|104.89|103.59|104.94|103.64|104.88|103.58|33
1670780100000|2022-12-11 17:35:00|104.88|103.58|104.97|103.67|104.98|103.68|104.88|103.58|32
1670780400000|2022-12-11 17:40:00|104.94|103.64|104.94|103.64|104.94|103.64|104.93|103.63|29
1670780700000|2022-12-11 17:45:00|104.93|103.63|104.98|103.68|104.98|103.68|104.93|103.63|35
1670781000000|2022-12-11 17:50:00|104.97|103.67|104.93|103.63|104.99|103.69|104.93|103.63|45
1670781300000|2022-12-11 17:55:00|104.92|103.62|104.93|103.63|104.96|103.66|104.91|103.61|40
1670781600000|2022-12-11 18:00:00|104.89|103.59|104.8|103.5|104.91|103.61|104.7|103.4|97
1670781900000|2022-12-11 18:05:00|104.79|103.49|104.89|103.59|104.92|103.62|104.79|103.49|33
1670782200000|2022-12-11 18:10:00|104.88|103.58|104.95|103.65|104.95|103.65|104.88|103.58|21
1670782500000|2022-12-11 18:15:00|104.94|103.64|104.96|103.66|104.96|103.66|104.94|103.64|13
1670782800000|2022-12-11 18:20:00|104.97|103.67|105.13|103.83|105.14|103.84|104.97|103.67|39
1670783100000|2022-12-11 18:25:00|105.14|103.84|105.12|103.82|105.14|103.84|105.11|103.81|13
1670783400000|2022-12-11 18:30:00|105.13|103.83|105.13|103.83|105.17|103.87|105.11|103.81|43
1670783700000|2022-12-11 18:35:00|105.12|103.82|105.13|103.83|105.14|103.84|105.12|103.82|44
1670784000000|2022-12-11 18:40:00|105.14|103.84|105.16|103.86|105.16|103.86|105.12|103.82|30
1670784300000|2022-12-11 18:45:00|105.17|103.87|104.99|103.69|105.17|103.87|104.98|103.68|110
1670784600000|2022-12-11 18:50:00|104.98|103.68|105.06|103.76|105.07|103.77|104.97|103.67|72
1670784900000|2022-12-11 18:55:00|105.05|103.75|105.19|103.89|105.2|103.9|105.05|103.75|84
1670785200000|2022-12-11 19:00:00|105.2|103.9|105.25|103.95|105.28|103.98|105.15|103.85|144
1670785500000|2022-12-11 19:05:00|105.26|103.96|105.13|103.83|105.26|103.96|105.11|103.81|79
1670785800000|2022-12-11 19:10:00|105.12|103.82|104.9|103.6|105.16|103.86|104.89|103.59|77
1670786100000|2022-12-11 19:15:00|104.91|103.61|104.85|103.55|104.91|103.61|104.84|103.54|71
1670786400000|2022-12-11 19:20:00|104.86|103.56|104.68|103.38|104.86|103.56|104.66|103.36|68
1670786700000|2022-12-11 19:25:00|104.66|103.36|104.7|103.4|104.7|103.4|104.63|103.33|34
1670787000000|2022-12-11 19:30:00|104.69|103.39|104.28|102.98|104.69|103.39|104.26|102.96|124
1670787300000|2022-12-11 19:35:00|104.29|102.99|104.45|103.15|104.45|103.15|104.16|102.86|131
1670787600000|2022-12-11 19:40:00|104.44|103.14|104.45|103.15|104.46|103.16|104.34|103.04|43
1670787900000|2022-12-11 19:45:00|104.44|103.14|104.63|103.33|104.64|103.34|104.43|103.13|74
1670788200000|2022-12-11 19:50:00|104.64|103.34|104.53|103.23|104.65|103.35|104.53|103.23|20
1670788500000|2022-12-11 19:55:00|104.52|103.22|104.55|103.25|104.55|103.25|104.52|103.22|34
1670788800000|2022-12-11 20:00:00|104.54|103.24|104.56|103.26|104.57|103.27|104.53|103.23|12
1670789100000|2022-12-11 20:05:00|104.55|103.25|104.67|103.37|104.7|103.4|104.55|103.25|36
1670789400000|2022-12-11 20:10:00|104.66|103.36|104.46|103.16|104.67|103.37|104.45|103.15|78
1670789700000|2022-12-11 20:15:00|104.45|103.15|103.79|102.49|104.46|103.16|103.34|102.04|366
1670790000000|2022-12-11 20:20:00|103.84|102.54|103.73|102.43|103.86|102.56|103.37|102.07|210
1670790300000|2022-12-11 20:25:00|103.75|102.45|103.7|102.4|103.86|102.56|103.56|102.26|154
1670790600000|2022-12-11 20:30:00|103.69|102.39|103.69|102.39|103.77|102.47|103.33|102.03|110
1670790900000|2022-12-11 20:35:00|103.68|102.38|103.85|102.55|103.85|102.55|103.61|102.31|40
1670791200000|2022-12-11 20:40:00|103.84|102.54|103.95|102.65|103.98|102.68|103.75|102.45|61
1670791500000|2022-12-11 20:45:00|103.96|102.66|103.94|102.64|104.07|102.77|103.76|102.46|92
1670791800000|2022-12-11 20:50:00|103.93|102.63|103.89|102.59|103.94|102.64|103.76|102.46|40
1670792100000|2022-12-11 20:55:00|103.88|102.58|103.6|102.3|103.9|102.6|103.59|102.29|88
1670792400000|2022-12-11 21:00:00|103.59|102.29|103.76|102.46|103.76|102.46|103.35|102.05|135
1670792700000|2022-12-11 21:05:00|103.75|102.45|103.8|102.5|103.95|102.65|103.69|102.39|85
1670793000000|2022-12-11 21:10:00|103.77|102.47|103.89|102.59|103.9|102.6|103.72|102.42|60
1670793300000|2022-12-11 21:15:00|103.88|102.58|103.69|102.39|103.88|102.58|103.63|102.33|77
1670793600000|2022-12-11 21:20:00|103.68|102.38|103.8|102.5|103.81|102.51|103.67|102.37|48
1670793900000|2022-12-11 21:25:00|103.79|102.49|103.88|102.58|103.92|102.62|103.74|102.44|56
1670794200000|2022-12-11 21:30:00|103.87|102.57|103.92|102.62|103.95|102.65|103.8|102.5|53
1670794500000|2022-12-11 21:35:00|103.91|102.61|103.95|102.65|104|102.7|103.91|102.61|66
1670794800000|2022-12-11 21:40:00|103.93|102.63|103.91|102.61|104.06|102.76|103.91|102.61|158
1670795100000|2022-12-11 21:45:00|103.94|102.64|103.58|102.28|103.96|102.66|103.51|102.21|130
1670795400000|2022-12-11 21:50:00|103.59|102.29|103.74|102.44|103.89|102.59|103.45|102.15|132
1670795700000|2022-12-11 21:55:00|103.73|102.43|103.73|102.43|103.75|102.45|103.66|102.36|39
1670796000000|2022-12-11 22:00:00|103.72|102.42|103.52|102.22|103.72|102.42|103.48|102.18|102
1670796300000|2022-12-11 22:05:00|103.53|102.23|103.72|102.42|103.72|102.42|103.52|102.22|50
1670796600000|2022-12-11 22:10:00|103.71|102.41|103.64|102.34|103.71|102.41|103.57|102.27|35
1670796900000|2022-12-11 22:15:00|103.63|102.33|103.65|102.35|103.66|102.36|103.63|102.33|17
1670797200000|2022-12-11 22:20:00|103.64|102.34|103.53|102.23|103.65|102.35|103.52|102.22|28
1670797500000|2022-12-11 22:25:00|103.52|102.22|103.53|102.23|103.55|102.25|103.5|102.2|44
1670797800000|2022-12-11 22:30:00|103.54|102.24|103.55|102.25|103.55|102.25|103.53|102.23|74
1670798100000|2022-12-11 22:35:00|103.54|102.24|101.01|99.71|103.55|102.25|99.19|97.89|401
1670798400000|2022-12-11 22:40:00|101.02|99.72|100.7|99.4|101.05|99.75|100.38|99.08|307
1670798700000|2022-12-11 22:45:00|100.71|99.41|101.3|100|101.51|100.21|100.7|99.4|144
1670799000000|2022-12-11 22:50:00|101.27|99.97|101.25|99.95|101.3|100|100.88|99.58|207
1670799300000|2022-12-11 22:55:00|101.26|99.96|101.11|99.81|101.46|100.16|101.1|99.8|108
1670799600000|2022-12-11 23:00:00|101.12|99.82|101.71|100.41|101.87|100.57|101.09|99.79|346
1670799900000|2022-12-11 23:05:00|101.72|100.42|101.69|100.39|101.86|100.56|101.68|100.38|62
1670800200000|2022-12-11 23:10:00|101.68|100.38|101.4|100.1|101.68|100.38|101.19|99.89|149
1670800500000|2022-12-11 23:15:00|101.41|100.11|100.91|99.61|101.41|100.11|100.79|99.49|213
1670800800000|2022-12-11 23:20:00|100.9|99.6|100.83|99.53|101|99.7|100.69|99.39|159
1670801100000|2022-12-11 23:25:00|100.84|99.54|100.98|99.68|101.1|99.8|100.83|99.53|131
1670801400000|2022-12-11 23:30:00|100.94|99.64|101.06|99.76|101.11|99.81|100.72|99.42|159
1670801700000|2022-12-11 23:35:00|101.05|99.75|101.01|99.71|101.06|99.76|100.76|99.46|124
1670802000000|2022-12-11 23:40:00|101.08|99.78|100.82|99.52|101.1|99.8|100.74|99.44|102
1670802300000|2022-12-11 23:45:00|100.83|99.53|101.01|99.71|101.02|99.72|100.78|99.48|234
1670802600000|2022-12-11 23:50:00|101.02|99.72|101.09|99.79|101.16|99.86|100.94|99.64|207
1670802900000|2022-12-11 23:55:00|101.08|99.78|101.07|99.77|101.11|99.81|100.93|99.63|181
1670803200000|2022-12-12 00:00:00|101.01|99.71|100.99|99.69|101.03|99.73|100.78|99.48|369
1670803500000|2022-12-12 00:05:00|100.98|99.68|100.83|99.53|101.06|99.76|100.79|99.49|323
1670803800000|2022-12-12 00:10:00|100.84|99.54|100.49|99.19|100.84|99.54|100.35|99.05|243
1670804100000|2022-12-12 00:15:00|100.47|99.17|100.6|99.3|100.81|99.51|100.33|99.03|324
1670804400000|2022-12-12 00:20:00|100.63|99.33|100.57|99.27|100.64|99.34|100.51|99.21|276
1670804700000|2022-12-12 00:25:00|100.58|99.28|100.62|99.32|100.72|99.42|100.47|99.17|227
1670805000000|2022-12-12 00:30:00|100.63|99.33|100.86|99.56|100.9|99.6|100.6|99.3|360
1670805300000|2022-12-12 00:35:00|100.87|99.57|100.65|99.35|100.87|99.57|100.62|99.32|241
1670805600000|2022-12-12 00:40:00|100.64|99.34|100.22|98.92|100.66|99.36|100.12|98.82|242
1670805900000|2022-12-12 00:45:00|100.21|98.91|100.28|98.98|100.37|99.07|100.08|98.78|129
1670806200000|2022-12-12 00:50:00|100.29|98.99|100.37|99.07|100.46|99.16|100.26|98.96|256
1670806500000|2022-12-12 00:55:00|100.36|99.06|100.41|99.11|100.41|99.11|100.18|98.88|283
1670806800000|2022-12-12 01:00:00|100.4|99.1|100.51|99.21|100.52|99.22|100.22|98.92|170
1670807100000|2022-12-12 01:05:00|100.52|99.22|100.34|99.04|100.52|99.22|100.28|98.98|184
1670807400000|2022-12-12 01:10:00|100.33|99.03|100.5|99.2|100.5|99.2|100.3|99|194
1670807700000|2022-12-12 01:15:00|100.49|99.19|100.47|99.17|100.56|99.26|100.47|99.17|161
1670808000000|2022-12-12 01:20:00|100.48|99.18|100.53|99.23|100.57|99.27|100.48|99.18|155
1670808300000|2022-12-12 01:25:00|100.54|99.24|100.43|99.13|100.54|99.24|100.43|99.13|110
1670808600000|2022-12-12 01:30:00|100.42|99.12|100.4|99.1|100.43|99.13|100.35|99.05|43
1670808900000|2022-12-12 01:35:00|100.39|99.09|100.49|99.19|100.52|99.22|100.23|98.93|192
1670809200000|2022-12-12 01:40:00|100.48|99.18|100.52|99.22|100.53|99.23|100.47|99.17|47
1670809500000|2022-12-12 01:45:00|100.49|99.19|100.51|99.21|100.57|99.27|100.48|99.18|107
1670809800000|2022-12-12 01:50:00|100.5|99.2|100.5|99.2|100.51|99.21|100.37|99.07|81
1670810100000|2022-12-12 01:55:00|100.51|99.21|100.45|99.15|100.56|99.26|100.4|99.1|180
1670810400000|2022-12-12 02:00:00|100.44|99.14|100.26|98.96|100.46|99.16|100.21|98.91|190
1670810700000|2022-12-12 02:05:00|100.22|98.92|100.2|98.9|100.24|98.94|100.16|98.86|100
1670811000000|2022-12-12 02:10:00|100.21|98.91|99.92|98.62|100.23|98.93|99.84|98.54|247
1670811300000|2022-12-12 02:15:00|99.91|98.61|99.97|98.67|100.02|98.72|99.85|98.55|285
1670811600000|2022-12-12 02:20:00|99.96|98.66|99.82|98.52|100|98.7|99.79|98.49|153
1670811900000|2022-12-12 02:25:00|99.81|98.51|99.9|98.6|99.92|98.62|99.65|98.35|215
1670812200000|2022-12-12 02:30:00|99.89|98.59|99.78|98.48|99.89|98.59|99.77|98.47|106
1670812500000|2022-12-12 02:35:00|99.79|98.49|99.64|98.34|99.79|98.49|99.56|98.26|133
1670812800000|2022-12-12 02:40:00|99.63|98.33|99.81|98.51|99.85|98.55|99.6|98.3|225
1670813100000|2022-12-12 02:45:00|99.79|98.49|99.69|98.39|99.88|98.58|99.69|98.39|75
1670813400000|2022-12-12 02:50:00|99.68|98.38|97.79|96.49|99.7|98.4|97.65|96.35|634
1670813700000|2022-12-12 02:55:00|97.82|96.52|98.64|97.34|98.65|97.35|97.79|96.49|558
1670814000000|2022-12-12 03:00:00|98.63|97.33|98.36|97.06|98.63|97.33|98.24|96.94|344
1670814300000|2022-12-12 03:05:00|98.38|97.08|98.81|97.51|98.82|97.52|98.38|97.08|331
1670814600000|2022-12-12 03:10:00|98.77|97.47|98.83|97.53|98.84|97.54|98.53|97.23|218
1670814900000|2022-12-12 03:15:00|98.82|97.52|98.56|97.26|98.82|97.52|98.39|97.09|255
1670815200000|2022-12-12 03:20:00|98.55|97.25|98.75|97.45|98.76|97.46|98.52|97.22|257
1670815500000|2022-12-12 03:25:00|98.76|97.46|98.7|97.4|98.77|97.47|98.54|97.24|186
1670815800000|2022-12-12 03:30:00|98.71|97.41|98.82|97.52|98.82|97.52|98.65|97.35|140
1670816100000|2022-12-12 03:35:00|98.81|97.51|98.69|97.39|98.82|97.52|98.59|97.29|178
1670816400000|2022-12-12 03:40:00|98.68|97.38|98.65|97.35|98.78|97.48|98.63|97.33|160
1670816700000|2022-12-12 03:45:00|98.67|97.37|98.79|97.49|98.8|97.5|98.62|97.32|164
1670817000000|2022-12-12 03:50:00|98.8|97.5|98.78|97.48|98.8|97.5|98.63|97.33|156
1670817300000|2022-12-12 03:55:00|98.79|97.49|98.88|97.58|98.89|97.59|98.72|97.42|202
1670817600000|2022-12-12 04:00:00|98.89|97.59|98.87|97.57|98.9|97.6|98.82|97.52|163
1670817900000|2022-12-12 04:05:00|98.88|97.58|98.68|97.38|98.88|97.58|98.68|97.38|147
1670818200000|2022-12-12 04:10:00|98.69|97.39|98.79|97.49|98.79|97.49|98.6|97.3|126
1670818500000|2022-12-12 04:15:00|98.8|97.5|99.2|97.9|99.21|97.91|98.79|97.49|144
1670818800000|2022-12-12 04:20:00|99.19|97.89|99.27|97.97|99.27|97.97|99.1|97.8|105
1670819100000|2022-12-12 04:25:00|99.28|97.98|99.14|97.84|99.34|98.04|99.14|97.84|131
1670819400000|2022-12-12 04:30:00|99.15|97.85|99.31|98.01|99.32|98.02|99.13|97.83|167
1670819700000|2022-12-12 04:35:00|99.32|98.02|99.3|98|99.34|98.04|99.26|97.96|156
1670820000000|2022-12-12 04:40:00|99.29|97.99|99.24|97.94|99.31|98.01|99.15|97.85|109
1670820300000|2022-12-12 04:45:00|99.28|97.98|99.23|97.93|99.32|98.02|99.22|97.92|84
1670820600000|2022-12-12 04:50:00|99.22|97.92|99.23|97.93|99.28|97.98|99.22|97.92|36
1670820900000|2022-12-12 04:55:00|99.24|97.94|99.24|97.94|99.35|98.05|99.23|97.93|134
1670821200000|2022-12-12 05:00:00|99.23|97.93|99.19|97.89|99.29|97.99|99.18|97.88|155
1670821500000|2022-12-12 05:05:00|99.18|97.88|99.15|97.85|99.18|97.88|99.08|97.78|50
1670821800000|2022-12-12 05:10:00|99.14|97.84|99.14|97.84|99.17|97.87|98.98|97.68|149
1670822100000|2022-12-12 05:15:00|99.16|97.86|99.09|97.79|99.19|97.89|99.09|97.79|174
1670822400000|2022-12-12 05:20:00|99.1|97.8|98.83|97.53|99.1|97.8|98.64|97.34|225
1670822700000|2022-12-12 05:25:00|98.84|97.54|98.7|97.4|98.86|97.56|98.64|97.34|197
1670823000000|2022-12-12 05:30:00|98.69|97.39|99.02|97.72|99.03|97.73|98.69|97.39|177
1670823300000|2022-12-12 05:35:00|99.01|97.71|98.8|97.5|99.01|97.71|98.8|97.5|192
1670823600000|2022-12-12 05:40:00|98.82|97.52|98.82|97.52|98.87|97.57|98.8|97.5|170
1670823900000|2022-12-12 05:45:00|98.81|97.51|98.86|97.56|98.86|97.56|98.69|97.39|185
1670824200000|2022-12-12 05:50:00|98.85|97.55|98.82|97.52|98.88|97.58|98.79|97.49|88
1670824500000|2022-12-12 05:55:00|98.81|97.51|98.8|97.5|98.83|97.53|98.78|97.48|107
1670824800000|2022-12-12 06:00:00|98.79|97.49|98.8|97.5|98.81|97.51|98.7|97.4|69
1670825100000|2022-12-12 06:05:00|98.79|97.49|98.71|97.41|98.8|97.5|98.64|97.34|83
1670825400000|2022-12-12 06:10:00|98.7|97.4|98.7|97.4|98.73|97.43|98.64|97.34|87
1670825700000|2022-12-12 06:15:00|98.69|97.39|98.66|97.36|98.71|97.41|98.63|97.33|117
1670826000000|2022-12-12 06:20:00|98.67|97.37|98.56|97.26|98.67|97.37|98.54|97.24|116
1670826300000|2022-12-12 06:25:00|98.57|97.27|98.44|97.14|98.58|97.28|98.42|97.12|110
1670826600000|2022-12-12 06:30:00|98.43|97.13|98.41|97.11|98.45|97.15|98.28|96.98|85
1670826900000|2022-12-12 06:35:00|98.42|97.12|98.52|97.22|98.58|97.28|98.39|97.09|150
1670827200000|2022-12-12 06:40:00|98.51|97.21|98.52|97.22|98.54|97.24|98.4|97.1|136
1670827500000|2022-12-12 06:45:00|98.5|97.2|98.31|97.01|98.52|97.22|98.3|97|135
1670827800000|2022-12-12 06:50:00|98.3|97|98.14|96.84|98.33|97.03|98.06|96.76|226
1670828100000|2022-12-12 06:55:00|98.15|96.85|98.38|97.08|98.38|97.08|98.05|96.75|200
1670828400000|2022-12-12 07:00:00|98.37|97.07|98.67|97.37|98.7|97.4|98.36|97.06|232
1670828700000|2022-12-12 07:05:00|98.65|97.35|98.64|97.34|98.69|97.39|98.55|97.25|255
1670829000000|2022-12-12 07:10:00|98.63|97.33|98.45|97.15|98.64|97.34|98.43|97.13|210
1670829300000|2022-12-12 07:15:00|98.43|97.13|98.06|96.76|98.43|97.13|98.05|96.75|188
1670829600000|2022-12-12 07:20:00|98.07|96.77|98.06|96.76|98.09|96.79|97.75|96.45|262
1670829900000|2022-12-12 07:25:00|98.07|96.77|98.14|96.84|98.17|96.87|98.06|96.76|191
1670830200000|2022-12-12 07:30:00|98.17|96.87|98.13|96.83|98.33|97.03|98.12|96.82|195
1670830500000|2022-12-12 07:35:00|98.16|96.86|98.15|96.85|98.18|96.88|98.04|96.74|196
1670830800000|2022-12-12 07:40:00|98.16|96.86|98.16|96.86|98.28|96.98|98.04|96.74|246
1670831100000|2022-12-12 07:45:00|98.17|96.87|98.25|96.95|98.28|96.98|98.15|96.85|138
1670831400000|2022-12-12 07:50:00|98.24|96.94|98.26|96.96|98.39|97.09|98.18|96.88|211
1670831700000|2022-12-12 07:55:00|98.27|96.97|98.24|96.94|98.29|96.99|98.13|96.83|186
1670832000000|2022-12-12 08:00:00|98.25|96.95|98.23|96.93|98.26|96.96|98.12|96.82|234
1670832300000|2022-12-12 08:05:00|98.25|96.95|98.25|96.95|98.28|96.98|98.22|96.92|139
1670832600000|2022-12-12 08:10:00|98.23|96.93|98.07|96.77|98.26|96.96|98.05|96.75|184
1670832900000|2022-12-12 08:15:00|98.06|96.76|98.05|96.75|98.07|96.77|98.01|96.71|109
1670833200000|2022-12-12 08:20:00|98.04|96.74|98.21|96.91|98.23|96.93|97.91|96.61|312
1670833500000|2022-12-12 08:25:00|98.23|96.93|98.4|97.1|98.42|97.12|98.21|96.91|172
1670833800000|2022-12-12 08:30:00|98.39|97.09|98.44|97.14|98.45|97.15|98.34|97.04|203
1670834100000|2022-12-12 08:35:00|98.43|97.13|98.36|97.06|98.44|97.14|98.35|97.05|157
1670834400000|2022-12-12 08:40:00|98.37|97.07|98.39|97.09|98.4|97.1|98.34|97.04|154
1670834700000|2022-12-12 08:45:00|98.38|97.08|98.38|97.08|98.4|97.1|98.34|97.04|104
1670835000000|2022-12-12 08:50:00|98.39|97.09|98.48|97.18|98.54|97.24|98.38|97.08|152
1670835300000|2022-12-12 08:55:00|98.49|97.19|98.46|97.16|98.52|97.22|98.44|97.14|146
1670835600000|2022-12-12 09:00:00|98.45|97.15|98.64|97.34|98.64|97.34|98.34|97.04|219
1670835900000|2022-12-12 09:05:00|98.61|97.31|98.64|97.34|98.66|97.36|98.58|97.28|218
1670836200000|2022-12-12 09:10:00|98.65|97.35|98.62|97.32|98.66|97.36|98.58|97.28|163
1670836500000|2022-12-12 09:15:00|98.59|97.29|98.62|97.32|98.63|97.33|98.59|97.29|100
1670836800000|2022-12-12 09:20:00|98.63|97.33|98.61|97.31|98.63|97.33|98.5|97.2|93
1670837100000|2022-12-12 09:25:00|98.62|97.32|98.67|97.37|98.76|97.46|98.59|97.29|128
1670837400000|2022-12-12 09:30:00|98.64|97.34|98.76|97.46|98.78|97.48|98.63|97.33|166
1670837700000|2022-12-12 09:35:00|98.77|97.47|98.72|97.42|98.83|97.53|98.69|97.39|225
1670838000000|2022-12-12 09:40:00|98.71|97.41|98.7|97.4|98.75|97.45|98.65|97.35|211
1670838300000|2022-12-12 09:45:00|98.71|97.41|98.73|97.43|98.81|97.51|98.69|97.39|207
1670838600000|2022-12-12 09:50:00|98.71|97.41|98.71|97.41|98.78|97.48|98.69|97.39|176
1670838900000|2022-12-12 09:55:00|98.69|97.39|98.77|97.47|98.78|97.48|98.69|97.39|122
1670839200000|2022-12-12 10:00:00|98.76|97.46|98.89|97.59|98.92|97.62|98.76|97.46|73
1670839500000|2022-12-12 10:05:00|98.9|97.6|98.89|97.59|98.92|97.62|98.87|97.57|80
1670839800000|2022-12-12 10:10:00|98.9|97.6|98.92|97.62|98.93|97.63|98.87|97.57|81
1670840100000|2022-12-12 10:15:00|98.91|97.61|98.99|97.69|99.01|97.71|98.88|97.58|54
1670840400000|2022-12-12 10:20:00|99|97.7|99.03|97.73|99.07|97.77|98.98|97.68|55
1670840700000|2022-12-12 10:25:00|99.02|97.72|98.97|97.67|99.03|97.73|98.97|97.67|55
1670841000000|2022-12-12 10:30:00|98.96|97.66|99.01|97.71|99.09|97.79|98.89|97.59|70
1670841300000|2022-12-12 10:35:00|99|97.7|99.01|97.71|99.1|97.8|98.99|97.69|54
1670841600000|2022-12-12 10:40:00|99.02|97.72|99.12|97.82|99.2|97.9|99|97.7|35
1670841900000|2022-12-12 10:45:00|99.11|97.81|98.85|97.55|99.13|97.83|98.84|97.54|90
1670842200000|2022-12-12 10:50:00|98.86|97.56|98.81|97.51|98.94|97.64|98.72|97.42|89
1670842500000|2022-12-12 10:55:00|98.82|97.52|98.79|97.49|98.86|97.56|98.72|97.42|85
1670842800000|2022-12-12 11:00:00|98.78|97.48|98.72|97.42|98.83|97.53|98.62|97.32|91
1670843100000|2022-12-12 11:05:00|98.71|97.41|98.79|97.49|98.79|97.49|98.68|97.38|22
1670843400000|2022-12-12 11:10:00|98.78|97.48|98.69|97.39|98.79|97.49|98.66|97.36|63
1670843700000|2022-12-12 11:15:00|98.68|97.38|98.7|97.4|98.7|97.4|98.68|97.38|15
1670844000000|2022-12-12 11:20:00|98.69|97.39|98.7|97.4|98.7|97.4|98.68|97.38|57
1670844300000|2022-12-12 11:25:00|98.69|97.39|98.61|97.31|98.74|97.44|98.6|97.3|68
1670844600000|2022-12-12 11:30:00|98.6|97.3|98.62|97.32|98.64|97.34|98.6|97.3|38
1670844900000|2022-12-12 11:35:00|98.61|97.31|98.5|97.2|98.61|97.31|98.47|97.17|28
1670845200000|2022-12-12 11:40:00|98.51|97.21|98.59|97.29|98.59|97.29|98.5|97.2|78
1670845500000|2022-12-12 11:45:00|98.57|97.27|98.54|97.24|98.63|97.33|98.49|97.19|140
1670845800000|2022-12-12 11:50:00|98.53|97.23|98.53|97.23|98.56|97.26|98.53|97.23|43
1670846100000|2022-12-12 11:55:00|98.54|97.24|98.53|97.23|98.55|97.25|98.53|97.23|50
1670846400000|2022-12-12 12:00:00|98.54|97.24|98.56|97.26|98.56|97.26|98.52|97.22|46
1670846700000|2022-12-12 12:05:00|98.55|97.25|98.56|97.26|98.59|97.29|98.52|97.22|114
1670847000000|2022-12-12 12:10:00|98.55|97.25|98.65|97.35|98.72|97.42|98.55|97.25|86
1670847300000|2022-12-12 12:15:00|98.64|97.34|98.37|97.07|98.67|97.37|98.37|97.07|47
1670847600000|2022-12-12 12:20:00|98.38|97.08|98.28|96.98|98.47|97.17|98.12|96.82|200
1670847900000|2022-12-12 12:25:00|98.29|96.99|98.21|96.91|98.45|97.15|98.19|96.89|277
1670848200000|2022-12-12 12:30:00|98.2|96.9|98.18|96.88|98.36|97.06|98.1|96.8|247
1670848500000|2022-12-12 12:35:00|98.19|96.89|97.9|96.6|98.2|96.9|97.67|96.37|295
1670848800000|2022-12-12 12:40:00|97.89|96.59|98.19|96.89|98.25|96.95|97.88|96.58|346
1670849100000|2022-12-12 12:45:00|98.2|96.9|98.35|97.05|98.37|97.07|98.12|96.82|282
1670849400000|2022-12-12 12:50:00|98.36|97.06|98.28|96.98|98.38|97.08|98.27|96.97|179
1670849700000|2022-12-12 12:55:00|98.27|96.97|98.13|96.83|98.36|97.06|98.08|96.78|98
1670850000000|2022-12-12 13:00:00|98.14|96.84|98.31|97.01|98.48|97.18|98.12|96.82|175
1670850300000|2022-12-12 13:05:00|98.32|97.02|98.35|97.05|98.4|97.1|98.3|97|101
1670850600000|2022-12-12 13:10:00|98.34|97.04|98.2|96.9|98.39|97.09|98.11|96.81|51
1670850900000|2022-12-12 13:15:00|98.21|96.91|98.05|96.75|98.26|96.96|98.02|96.72|109
1670851200000|2022-12-12 13:20:00|98.06|96.76|97.85|96.55|98.17|96.87|97.82|96.52|110
1670851500000|2022-12-12 13:25:00|97.86|96.56|97.86|96.56|97.9|96.6|97.76|96.46|210
1670851800000|2022-12-12 13:30:00|97.87|96.57|98.07|96.77|98.07|96.77|97.87|96.57|161
1670852100000|2022-12-12 13:35:00|98.06|96.76|97.86|96.56|98.07|96.77|97.86|96.56|94
1670852400000|2022-12-12 13:40:00|97.87|96.57|97.75|96.45|97.96|96.66|97.74|96.44|110
1670852700000|2022-12-12 13:45:00|97.76|96.46|97.86|96.56|97.86|96.56|97.68|96.38|152
1670853000000|2022-12-12 13:50:00|97.85|96.55|97.81|96.51|97.92|96.62|97.8|96.5|90
1670853300000|2022-12-12 13:55:00|97.8|96.5|97.33|96.03|97.8|96.5|96.69|95.39|331
1670853600000|2022-12-12 14:00:00|97.34|96.04|97.61|96.31|97.63|96.33|97.34|96.04|249
1670853900000|2022-12-12 14:05:00|97.59|96.29|97.71|96.41|97.73|96.43|97.56|96.26|185
1670854200000|2022-12-12 14:10:00|97.72|96.42|97.67|96.37|97.84|96.54|97.59|96.29|186
1670854500000|2022-12-12 14:15:00|97.66|96.36|97.8|96.5|97.85|96.55|97.65|96.35|180
1670854800000|2022-12-12 14:20:00|97.81|96.51|98.02|96.72|98.06|96.76|97.81|96.51|202
1670855100000|2022-12-12 14:25:00|98.03|96.73|97.71|96.41|98.03|96.73|97.71|96.41|67
1670855400000|2022-12-12 14:30:00|97.7|96.4|97.54|96.24|97.73|96.43|97.5|96.2|225
1670855700000|2022-12-12 14:35:00|97.55|96.25|97.23|95.93|97.6|96.3|97.2|95.9|70
1670856000000|2022-12-12 14:40:00|97.24|95.94|97.71|96.41|97.72|96.42|97.24|95.94|187
1670856300000|2022-12-12 14:45:00|97.72|96.42|97.96|96.66|97.97|96.67|97.7|96.4|165
1670856600000|2022-12-12 14:50:00|97.97|96.67|97.99|96.69|98.06|96.76|97.91|96.61|76
1670856900000|2022-12-12 14:55:00|98|96.7|98.09|96.79|98.1|96.8|97.98|96.68|70
1670857200000|2022-12-12 15:00:00|98.1|96.8|98.2|96.9|98.22|96.92|98.1|96.8|31
1670857500000|2022-12-12 15:05:00|98.21|96.91|98.13|96.83|98.3|97|98.11|96.81|95
1670857800000|2022-12-12 15:10:00|98.14|96.84|98.23|96.93|98.23|96.93|98.1|96.8|131
1670858100000|2022-12-12 15:15:00|98.22|96.92|98.01|96.71|98.22|96.92|98|96.7|124
1670858400000|2022-12-12 15:20:00|98.02|96.72|98.23|96.93|98.23|96.93|98.02|96.72|134
1670858700000|2022-12-12 15:25:00|98.22|96.92|98.2|96.9|98.23|96.93|98.01|96.71|63
1670859000000|2022-12-12 15:30:00|98.23|96.93|98.08|96.78|98.25|96.95|98.08|96.78|140
1670859300000|2022-12-12 15:35:00|98.09|96.79|98.03|96.73|98.11|96.81|97.91|96.61|77
1670859600000|2022-12-12 15:40:00|98.05|96.75|98.03|96.73|98.11|96.81|97.92|96.62|123
1670859900000|2022-12-12 15:45:00|98.03|96.73|97.92|96.62|98.12|96.82|97.9|96.6|119
1670860200000|2022-12-12 15:50:00|97.91|96.61|97.99|96.69|98.01|96.71|97.86|96.56|170
1670860500000|2022-12-12 15:55:00|97.98|96.68|97.99|96.69|98.03|96.73|97.91|96.61|158
1670860800000|2022-12-12 16:00:00|98|96.7|98.1|96.8|98.1|96.8|97.91|96.61|179
1670861100000|2022-12-12 16:05:00|98.09|96.79|98.18|96.88|98.2|96.9|98.09|96.79|137
1670861400000|2022-12-12 16:10:00|98.19|96.89|98.19|96.89|98.32|97.02|98.13|96.83|99
1670861700000|2022-12-12 16:15:00|98.09|96.79|97.99|96.69|98.2|96.9|97.9|96.6|75
1670862000000|2022-12-12 16:20:00|98|96.7|98.1|96.8|98.2|96.9|97.99|96.69|83
1670862300000|2022-12-12 16:25:00|98.09|96.79|98.09|96.79|98.11|96.81|98.09|96.79|47
1670862600000|2022-12-12 16:30:00|98.08|96.78|98.3|97|98.34|97.04|98.08|96.78|135
1670862900000|2022-12-12 16:35:00|98.29|96.99|98.27|96.97|98.3|97|98.23|96.93|21
1670863200000|2022-12-12 16:40:00|98.26|96.96|98.07|96.77|98.26|96.96|98.07|96.77|15
1670863500000|2022-12-12 16:45:00|98.08|96.78|98.08|96.78|98.09|96.79|98.07|96.77|7
1670863800000|2022-12-12 16:50:00|98.09|96.79|98.19|96.89|98.19|96.89|97.96|96.66|56
1670864100000|2022-12-12 16:55:00|98.18|96.88|98.01|96.71|98.2|96.9|97.99|96.69|91
1670864400000|2022-12-12 17:00:00|98|96.7|97.99|96.69|98.11|96.81|97.99|96.69|47
1670864700000|2022-12-12 17:05:00|97.98|96.68|98.08|96.78|98.09|96.79|97.88|96.58|46
1670865000000|2022-12-12 17:10:00|98.09|96.79|97.99|96.69|98.09|96.79|97.99|96.69|48
1670865300000|2022-12-12 17:15:00|97.98|96.68|98.05|96.75|98.1|96.8|97.95|96.65|60
1670865600000|2022-12-12 17:20:00|98.04|96.74|98.05|96.75|98.08|96.78|97.97|96.67|50
1670865900000|2022-12-12 17:25:00|98.06|96.76|97.89|96.59|98.06|96.76|97.88|96.58|77
1670866200000|2022-12-12 17:30:00|97.91|96.61|98|96.7|98|96.7|97.9|96.6|98
1670866500000|2022-12-12 17:35:00|97.99|96.69|97.99|96.69|98.01|96.71|97.98|96.68|71
1670866800000|2022-12-12 17:40:00|98|96.7|98|96.7|98.1|96.8|97.9|96.6|125
1670867100000|2022-12-12 17:45:00|98.01|96.71|98.07|96.77|98.09|96.79|97.99|96.69|112
1670867400000|2022-12-12 17:50:00|98.06|96.76|98.01|96.71|98.1|96.8|97.99|96.69|125
1670867700000|2022-12-12 17:55:00|98|96.7|98.02|96.72|98.03|96.73|97.92|96.62|52
1670868000000|2022-12-12 18:00:00|98.03|96.73|97.98|96.68|98.05|96.75|97.97|96.67|73
1670868300000|2022-12-12 18:05:00|97.97|96.67|97.91|96.61|97.98|96.68|97.87|96.57|19
1670868600000|2022-12-12 18:10:00|97.92|96.62|98.05|96.75|98.06|96.76|97.91|96.61|85
1670868900000|2022-12-12 18:15:00|98.04|96.74|98.08|96.78|98.1|96.8|98.03|96.73|55
1670869200000|2022-12-12 18:20:00|98.09|96.79|98.11|96.81|98.12|96.82|98.07|96.77|99
1670869500000|2022-12-12 18:25:00|98.12|96.82|98.05|96.75|98.13|96.83|98.05|96.75|97
1670869800000|2022-12-12 18:30:00|98.06|96.76|98.08|96.78|98.1|96.8|97.95|96.65|43
1670870100000|2022-12-12 18:35:00|98.07|96.77|98.09|96.79|98.1|96.8|98.04|96.74|60
1670870400000|2022-12-12 18:40:00|98.08|96.78|98.12|96.82|98.12|96.82|98.08|96.78|13
1670871000000|2022-12-12 18:50:00|98.14|96.84|98.03|96.73|98.19|96.89|98.02|96.72|78
1670871300000|2022-12-12 18:55:00|98.04|96.74|98.08|96.78|98.1|96.8|98.02|96.72|37
1670871600000|2022-12-12 19:00:00|98.09|96.79|98.07|96.77|98.12|96.82|98.07|96.77|32
1670871900000|2022-12-12 19:05:00|98.06|96.76|98.04|96.74|98.06|96.76|98.04|96.74|5
1670872200000|2022-12-12 19:10:00|98.02|96.72|97.97|96.67|98.02|96.72|97.94|96.64|22
1670872500000|2022-12-12 19:15:00|97.98|96.68|97.89|96.59|97.99|96.69|97.89|96.59|12
1670872800000|2022-12-12 19:20:00|97.9|96.6|98.01|96.71|98.01|96.71|97.88|96.58|12
1670873100000|2022-12-12 19:25:00|98.02|96.72|98.07|96.77|98.1|96.8|98|96.7|35
1670873400000|2022-12-12 19:30:00|98.06|96.76|98.02|96.72|98.06|96.76|97.97|96.67|72
1670873700000|2022-12-12 19:35:00|98.01|96.71|97.98|96.68|98.02|96.72|97.88|96.58|39
1670874000000|2022-12-12 19:40:00|97.96|96.66|97.95|96.65|97.97|96.67|97.95|96.65|16
1670874300000|2022-12-12 19:45:00|97.96|96.66|97.96|96.66|97.97|96.67|97.95|96.65|13
1670874600000|2022-12-12 19:50:00|97.98|96.68|97.91|96.61|97.99|96.69|97.89|96.59|20
1670874900000|2022-12-12 19:55:00|97.92|96.62|97.93|96.63|97.96|96.66|97.91|96.61|20
1670875200000|2022-12-12 20:00:00|97.94|96.64|97.97|96.67|97.99|96.69|97.94|96.64|26
1670875500000|2022-12-12 20:05:00|97.98|96.68|97.9|96.6|98.04|96.74|97.87|96.57|29
1670875800000|2022-12-12 20:10:00|97.91|96.61|97.9|96.6|97.91|96.61|97.9|96.6|10
1670876100000|2022-12-12 20:15:00|97.91|96.61|97.91|96.61|97.91|96.61|97.9|96.6|3
1670876400000|2022-12-12 20:20:00|97.9|96.6|97.89|96.59|97.9|96.6|97.89|96.59|14
1670876700000|2022-12-12 20:25:00|97.9|96.6|97.91|96.61|97.96|96.66|97.89|96.59|42
1670877000000|2022-12-12 20:30:00|97.9|96.6|97.93|96.63|97.93|96.63|97.9|96.6|51
1670877300000|2022-12-12 20:35:00|97.92|96.62|97.62|96.32|97.92|96.62|97.61|96.31|61
1670877600000|2022-12-12 20:40:00|97.61|96.31|97.57|96.27|97.62|96.32|97.55|96.25|26
1670877900000|2022-12-12 20:45:00|97.56|96.26|97.45|96.15|97.57|96.27|97.44|96.14|45
1670878200000|2022-12-12 20:50:00|97.44|96.14|97.57|96.27|97.78|96.48|97.44|96.14|99
1670878500000|2022-12-12 20:55:00|97.58|96.28|97.92|96.62|97.93|96.63|97.58|96.28|166
1670878800000|2022-12-12 21:00:00|97.93|96.63|98.39|97.09|98.39|97.09|97.93|96.63|133
1670879100000|2022-12-12 21:05:00|98.38|97.08|98.2|96.9|98.42|97.12|98.1|96.8|106
1670879400000|2022-12-12 21:10:00|98.19|96.89|98.19|96.89|98.29|96.99|98|96.7|107
1670879700000|2022-12-12 21:15:00|98.2|96.9|98.45|97.15|98.46|97.16|98.2|96.9|92
1670880000000|2022-12-12 21:20:00|98.46|97.16|98.61|97.31|98.62|97.32|98.35|97.05|79
1670880300000|2022-12-12 21:25:00|98.6|97.3|98.57|97.27|98.7|97.4|98.51|97.21|93
1670880600000|2022-12-12 21:30:00|98.58|97.28|98.49|97.19|98.71|97.41|98.47|97.17|87
1670880900000|2022-12-12 21:35:00|98.54|97.24|98.55|97.25|98.68|97.38|98.53|97.23|88
1670881200000|2022-12-12 21:40:00|98.56|97.26|98.55|97.25|98.64|97.34|98.46|97.16|81
1670881500000|2022-12-12 21:45:00|98.57|97.27|98.53|97.23|98.66|97.36|98.51|97.21|133
1670881800000|2022-12-12 21:50:00|98.54|97.24|98.59|97.29|98.6|97.3|98.52|97.22|60
1670882100000|2022-12-12 21:55:00|98.58|97.28|98.75|97.45|98.78|97.48|98.58|97.28|85
1670882400000|2022-12-12 22:00:00|98.74|97.44|99.1|97.8|99.2|97.9|98.67|97.37|69
1670882700000|2022-12-12 22:05:00|99.09|97.79|98.85|97.55|99.11|97.81|98.79|97.49|107
1670883000000|2022-12-12 22:10:00|98.84|97.54|98.67|97.37|98.84|97.54|98.62|97.32|36
1670883300000|2022-12-12 22:15:00|98.68|97.38|98.53|97.23|98.68|97.38|98.53|97.23|31
1670883600000|2022-12-12 22:20:00|98.52|97.22|98.44|97.14|98.52|97.22|98.38|97.08|30
1670883900000|2022-12-12 22:25:00|98.43|97.13|98.58|97.28|98.58|97.28|98.38|97.08|43
1670884200000|2022-12-12 22:30:00|98.59|97.29|98.74|97.44|98.75|97.45|98.59|97.29|16
1670884500000|2022-12-12 22:35:00|98.76|97.46|98.49|97.19|98.8|97.5|98.46|97.16|75
1670884800000|2022-12-12 22:40:00|98.5|97.2|98.54|97.24|98.6|97.3|98.49|97.19|57
1670885100000|2022-12-12 22:45:00|98.55|97.25|98.57|97.27|98.57|97.27|98.53|97.23|34
1670885400000|2022-12-12 22:50:00|98.56|97.26|98.56|97.26|98.56|97.26|98.54|97.24|4
1670885700000|2022-12-12 22:55:00|98.57|97.27|98.56|97.26|98.57|97.27|98.56|97.26|26
1670886000000|2022-12-12 23:00:00|98.57|97.27|98.53|97.23|98.59|97.29|98.39|97.09|141
1670886300000|2022-12-12 23:05:00|98.5|97.2|98.43|97.13|98.53|97.23|98.4|97.1|125
1670886600000|2022-12-12 23:10:00|98.44|97.14|98.45|97.15|98.48|97.18|98.39|97.09|115
1670886900000|2022-12-12 23:15:00|98.46|97.16|98.5|97.2|98.59|97.29|98.45|97.15|76
1670887200000|2022-12-12 23:20:00|98.48|97.18|98.5|97.2|98.63|97.33|98.47|97.17|57
1670887500000|2022-12-12 23:25:00|98.49|97.19|98.56|97.26|98.59|97.29|98.42|97.12|133
1670887800000|2022-12-12 23:30:00|98.57|97.27|98.57|97.27|98.58|97.28|98.48|97.18|90
1670888100000|2022-12-12 23:35:00|98.56|97.26|98.51|97.21|98.6|97.3|98.48|97.18|56
1670888400000|2022-12-12 23:40:00|98.5|97.2|98.67|97.37|98.67|97.37|98.5|97.2|131
1670888700000|2022-12-12 23:45:00|98.65|97.35|98.66|97.36|98.8|97.5|98.6|97.3|97
1670889000000|2022-12-12 23:50:00|98.65|97.35|98.62|97.32|98.85|97.55|98.59|97.29|208
1670889300000|2022-12-12 23:55:00|98.63|97.33|98.82|97.52|98.83|97.53|98.62|97.32|156
1670889600000|2022-12-13 00:00:00|98.8|97.5|98.79|97.49|99.04|97.74|98.79|97.49|208
1670889900000|2022-12-13 00:05:00|98.8|97.5|98.69|97.39|98.8|97.5|98.59|97.29|221
1670890200000|2022-12-13 00:10:00|98.71|97.41|98.6|97.3|98.74|97.44|98.59|97.29|123
1670890500000|2022-12-13 00:15:00|98.63|97.33|98.6|97.3|98.86|97.56|98.58|97.28|100
1670890800000|2022-12-13 00:20:00|98.59|97.29|98.47|97.17|98.6|97.3|98.46|97.16|80
1670891100000|2022-12-13 00:25:00|98.48|97.18|98.5|97.2|98.55|97.25|98.47|97.17|32
1670891400000|2022-12-13 00:30:00|98.51|97.21|98.5|97.2|98.58|97.28|98.39|97.09|87
1670891700000|2022-12-13 00:35:00|98.49|97.19|98.5|97.2|98.59|97.29|98.49|97.19|57
1670892000000|2022-12-13 00:40:00|98.49|97.19|98.54|97.24|98.59|97.29|98.49|97.19|27
1670892300000|2022-12-13 00:45:00|98.52|97.22|98.49|97.19|98.52|97.22|98.48|97.18|59
1670892600000|2022-12-13 00:50:00|98.5|97.2|98.38|97.08|98.51|97.21|98.33|97.03|76
1670892900000|2022-12-13 00:55:00|98.39|97.09|98.48|97.18|98.51|97.21|98.37|97.07|102
1670893200000|2022-12-13 01:00:00|98.49|97.19|98.4|97.1|98.5|97.2|98.34|97.04|67
1670893500000|2022-12-13 01:05:00|98.41|97.11|98.41|97.11|98.42|97.12|98.37|97.07|65
1670893800000|2022-12-13 01:10:00|98.42|97.12|98.52|97.22|98.53|97.23|98.4|97.1|74
1670894100000|2022-12-13 01:15:00|98.51|97.21|98.38|97.08|98.52|97.22|98.38|97.08|24
1670894400000|2022-12-13 01:20:00|98.37|97.07|98.29|96.99|98.38|97.08|98.1|96.8|69
1670894700000|2022-12-13 01:25:00|98.3|97|98.2|96.9|98.3|97|98.19|96.89|117
1670895000000|2022-12-13 01:30:00|98.19|96.89|98.2|96.9|98.2|96.9|98.08|96.78|60
1670895300000|2022-12-13 01:35:00|98.19|96.89|97.99|96.69|98.2|96.9|97.88|96.58|100
1670895600000|2022-12-13 01:40:00|98|96.7|98.17|96.87|98.18|96.88|98|96.7|84
1670895900000|2022-12-13 01:45:00|98.18|96.88|98.06|96.76|98.18|96.88|98.03|96.73|44
1670896200000|2022-12-13 01:50:00|98.07|96.77|98.08|96.78|98.17|96.87|98.06|96.76|64
1670896500000|2022-12-13 01:55:00|98.06|96.76|97.88|96.58|98.06|96.76|97.86|96.56|54
1670896800000|2022-12-13 02:00:00|97.87|96.57|97.91|96.61|97.95|96.65|97.66|96.36|106
1670897100000|2022-12-13 02:05:00|97.9|96.6|98|96.7|98.02|96.72|97.9|96.6|104
1670897400000|2022-12-13 02:10:00|98.01|96.71|98|96.7|98.01|96.71|97.81|96.51|106
1670897700000|2022-12-13 02:15:00|97.99|96.69|98.02|96.72|98.09|96.79|97.99|96.69|93
1670898000000|2022-12-13 02:20:00|98|96.7|97.8|96.5|98.03|96.73|97.71|96.41|149
1670898300000|2022-12-13 02:25:00|97.79|96.49|97.8|96.5|97.87|96.57|97.71|96.41|138
1670898600000|2022-12-13 02:30:00|97.81|96.51|97.85|96.55|97.88|96.58|97.72|96.42|132
1670898900000|2022-12-13 02:35:00|97.87|96.57|97.65|96.35|97.89|96.59|97.48|96.18|185
1670899200000|2022-12-13 02:40:00|97.64|96.34|97.44|96.14|97.66|96.36|97.36|96.06|115
1670899500000|2022-12-13 02:45:00|97.43|96.13|97.37|96.07|97.45|96.15|97.34|96.04|93
1670899800000|2022-12-13 02:50:00|97.38|96.08|97.48|96.18|97.5|96.2|97.37|96.07|121
1670900100000|2022-12-13 02:55:00|97.46|96.16|97.33|96.03|97.52|96.22|97.28|95.98|154
1670900400000|2022-12-13 03:00:00|97.32|96.02|97.39|96.09|97.4|96.1|96.97|95.67|175
1670900700000|2022-12-13 03:05:00|97.38|96.08|97.26|95.96|97.41|96.11|97.23|95.93|164
1670901000000|2022-12-13 03:10:00|97.27|95.97|97.49|96.19|97.51|96.21|97.2|95.9|133
1670901300000|2022-12-13 03:15:00|97.5|96.2|97.7|96.4|97.72|96.42|97.48|96.18|99
1670901600000|2022-12-13 03:20:00|97.69|96.39|97.7|96.4|97.73|96.43|97.68|96.38|128
1670901900000|2022-12-13 03:25:00|97.71|96.41|97.7|96.4|97.72|96.42|97.55|96.25|81
1670902200000|2022-12-13 03:30:00|97.69|96.39|97.7|96.4|97.71|96.41|97.58|96.28|116
1670902500000|2022-12-13 03:35:00|97.71|96.41|97.61|96.31|97.73|96.43|97.58|96.28|109
1670902800000|2022-12-13 03:40:00|97.62|96.32|97.61|96.31|97.71|96.41|97.5|96.2|118
1670903100000|2022-12-13 03:45:00|97.62|96.32|97.71|96.41|97.72|96.42|97.6|96.3|57
1670903400000|2022-12-13 03:50:00|97.72|96.42|97.49|96.19|97.73|96.43|97.48|96.18|84
1670903700000|2022-12-13 03:55:00|97.48|96.18|97.5|96.2|97.5|96.2|97.38|96.08|86
1670904000000|2022-12-13 04:00:00|97.49|96.19|97.1|95.8|97.51|96.21|96.99|95.69|194
1670904300000|2022-12-13 04:05:00|97.11|95.81|97.45|96.15|97.45|96.15|97.1|95.8|175
1670904600000|2022-12-13 04:10:00|97.43|96.13|97.53|96.23|97.59|96.29|97.43|96.13|142
1670904900000|2022-12-13 04:15:00|97.52|96.22|97.63|96.33|97.74|96.44|97.49|96.19|129
1670905200000|2022-12-13 04:20:00|97.62|96.32|97.76|96.46|97.76|96.46|97.6|96.3|132
1670905500000|2022-12-13 04:25:00|97.75|96.45|98.07|96.77|98.07|96.77|97.75|96.45|84
1670905800000|2022-12-13 04:30:00|98.06|96.76|98.07|96.77|98.11|96.81|97.93|96.63|105
1670906100000|2022-12-13 04:35:00|98.08|96.78|98.11|96.81|98.14|96.84|98.05|96.75|87
1670906400000|2022-12-13 04:40:00|98.1|96.8|98.07|96.77|98.14|96.84|98|96.7|90
1670906700000|2022-12-13 04:45:00|98.08|96.78|98.18|96.88|98.23|96.93|98.07|96.77|118
1670907000000|2022-12-13 04:50:00|98.17|96.87|98.13|96.83|98.17|96.87|98.12|96.82|106
1670907300000|2022-12-13 04:55:00|98.14|96.84|98.15|96.85|98.16|96.86|98.09|96.79|47
1670907600000|2022-12-13 05:00:00|98.16|96.86|98.18|96.88|98.26|96.96|98.08|96.78|57
1670907900000|2022-12-13 05:05:00|98.19|96.89|98.25|96.95|98.26|96.96|98.18|96.88|39
1670908200000|2022-12-13 05:10:00|98.26|96.96|98.58|97.28|98.59|97.29|98.26|96.96|88
1670908500000|2022-12-13 05:15:00|98.57|97.27|98.44|97.14|98.57|97.27|98.44|97.14|34
1670908800000|2022-12-13 05:20:00|98.43|97.13|98.4|97.1|98.56|97.26|98.38|97.08|61
1670909100000|2022-12-13 05:25:00|98.41|97.11|98.24|96.94|98.41|97.11|98.23|96.93|126
1670909400000|2022-12-13 05:30:00|98.21|96.91|98.07|96.77|98.21|96.91|98.07|96.77|89
1670909700000|2022-12-13 05:35:00|98.08|96.78|98.09|96.79|98.11|96.81|98.04|96.74|41
1670910000000|2022-12-13 05:40:00|98.1|96.8|98.22|96.92|98.22|96.92|98.1|96.8|30
1670910300000|2022-12-13 05:45:00|98.2|96.9|98.3|97|98.32|97.02|98.2|96.9|102
1670910600000|2022-12-13 05:50:00|98.29|96.99|98.31|97.01|98.32|97.02|98.29|96.99|49
1670910900000|2022-12-13 05:55:00|98.3|97|98.2|96.9|98.39|97.09|98.18|96.88|65
1670911200000|2022-12-13 06:00:00|98.22|96.92|97.99|96.69|98.22|96.92|97.88|96.58|164
1670911500000|2022-12-13 06:05:00|97.98|96.68|97.95|96.65|97.99|96.69|97.9|96.6|111
1670911800000|2022-12-13 06:10:00|97.96|96.66|97.97|96.67|98|96.7|97.93|96.63|48
1670912100000|2022-12-13 06:15:00|97.96|96.66|97.97|96.67|98|96.7|97.94|96.64|90
1670912400000|2022-12-13 06:20:00|97.96|96.66|97.97|96.67|98.05|96.75|97.95|96.65|87
1670912700000|2022-12-13 06:25:00|97.98|96.68|98.02|96.72|98.02|96.72|97.98|96.68|13
1670913000000|2022-12-13 06:30:00|98.03|96.73|97.99|96.69|98.03|96.73|97.95|96.65|53
1670913300000|2022-12-13 06:35:00|98.01|96.71|98.02|96.72|98.02|96.72|97.95|96.65|78
1670913600000|2022-12-13 06:40:00|98.01|96.71|97.46|96.16|98.02|96.72|97.31|96.01|134
1670913900000|2022-12-13 06:45:00|97.45|96.15|97.66|96.36|97.76|96.46|97.36|96.06|191
1670914200000|2022-12-13 06:50:00|97.67|96.37|97.59|96.29|97.79|96.49|97.5|96.2|135
1670914500000|2022-12-13 06:55:00|97.62|96.32|97.51|96.21|97.79|96.49|97.47|96.17|175
1670914800000|2022-12-13 07:00:00|97.52|96.22|96.97|95.67|97.53|96.23|96.8|95.5|268
1670915100000|2022-12-13 07:05:00|96.98|95.68|97.03|95.73|97.2|95.9|96.93|95.63|252
1670915400000|2022-12-13 07:10:00|97.04|95.74|96.15|94.85|97.2|95.9|96.05|94.75|349
1670915700000|2022-12-13 07:15:00|96.14|94.84|95.94|94.64|96.6|95.3|95.59|94.29|464
1670916000000|2022-12-13 07:20:00|95.95|94.65|96|94.7|96.06|94.76|95.6|94.3|322
1670916300000|2022-12-13 07:25:00|96.01|94.71|96.61|95.31|96.62|95.32|95.87|94.57|246
1670916600000|2022-12-13 07:30:00|96.6|95.3|96.52|95.22|96.83|95.53|96.43|95.13|253
1670916900000|2022-12-13 07:35:00|96.53|95.23|96.62|95.32|96.82|95.52|96.5|95.2|246
1670917200000|2022-12-13 07:40:00|96.63|95.33|96.94|95.64|97.03|95.73|96.53|95.23|269
1670917500000|2022-12-13 07:45:00|96.95|95.65|97.24|95.94|97.25|95.95|96.93|95.63|253
1670917800000|2022-12-13 07:50:00|97.25|95.95|97.25|95.95|97.43|96.13|97.18|95.88|167
1670918100000|2022-12-13 07:55:00|97.24|95.94|97.02|95.72|97.24|95.94|96.99|95.69|195
1670918400000|2022-12-13 08:00:00|97.01|95.71|96.81|95.51|97.03|95.73|96.74|95.44|194
1670918700000|2022-12-13 08:05:00|96.83|95.53|96.62|95.32|96.83|95.53|96.56|95.26|202
1670919000000|2022-12-13 08:10:00|96.61|95.31|96.67|95.37|96.7|95.4|96.59|95.29|159
1670919300000|2022-12-13 08:15:00|96.68|95.38|96.68|95.38|96.7|95.4|96.64|95.34|183
1670919600000|2022-12-13 08:20:00|96.67|95.37|96.67|95.37|96.71|95.41|96.55|95.25|216
1670919900000|2022-12-13 08:25:00|96.68|95.38|96.76|95.46|96.81|95.51|96.67|95.37|185
1670920200000|2022-12-13 08:30:00|96.77|95.47|97.13|95.83|97.15|95.85|96.76|95.46|176
1670920500000|2022-12-13 08:35:00|97.12|95.82|96.95|95.65|97.14|95.84|96.83|95.53|192
1670920800000|2022-12-13 08:40:00|96.96|95.66|96.94|95.64|96.97|95.67|96.93|95.63|72
1670921100000|2022-12-13 08:45:00|96.95|95.65|96.71|95.41|97.04|95.74|96.71|95.41|170
1670921400000|2022-12-13 08:50:00|96.72|95.42|96.81|95.51|96.93|95.63|96.71|95.41|126
1670921700000|2022-12-13 08:55:00|96.82|95.52|96.79|95.49|96.88|95.58|96.76|95.46|44
1670922000000|2022-12-13 09:00:00|96.75|95.45|96.87|95.57|96.87|95.57|96.7|95.4|101
1670922300000|2022-12-13 09:05:00|96.9|95.6|96.9|95.6|97.04|95.74|96.89|95.59|149
1670922600000|2022-12-13 09:10:00|96.92|95.62|97.01|95.71|97.03|95.73|96.9|95.6|102
1670922900000|2022-12-13 09:15:00|96.99|95.69|97.02|95.72|97.11|95.81|96.99|95.69|131
1670923200000|2022-12-13 09:20:00|97.03|95.73|96.91|95.61|97.05|95.75|96.9|95.6|124
1670923500000|2022-12-13 09:25:00|96.9|95.6|97.08|95.78|97.1|95.8|96.86|95.56|150
1670923800000|2022-12-13 09:30:00|97.09|95.79|97.1|95.8|97.12|95.82|97.08|95.78|75
1670924100000|2022-12-13 09:35:00|97.11|95.81|97.1|95.8|97.11|95.81|97.01|95.71|141
1670924400000|2022-12-13 09:40:00|97.09|95.79|96.99|95.69|97.09|95.79|96.96|95.66|36
1670924700000|2022-12-13 09:45:00|97|95.7|97.02|95.72|97.09|95.79|96.99|95.69|76
1670925000000|2022-12-13 09:50:00|97.03|95.73|97.02|95.72|97.12|95.82|97.02|95.72|158
1670925300000|2022-12-13 09:55:00|97.03|95.73|97.8|96.5|98|96.7|97.02|95.72|314
1670925600000|2022-12-13 10:00:00|97.79|96.49|98.01|96.71|98.09|96.79|97.66|96.36|468
1670925900000|2022-12-13 10:05:00|98|96.7|98.06|96.76|98.27|96.97|97.95|96.65|324
1670926200000|2022-12-13 10:10:00|98.05|96.75|97.93|96.63|98.16|96.86|97.78|96.48|274
1670926500000|2022-12-13 10:15:00|97.98|96.68|97.85|96.55|98.11|96.81|97.75|96.45|287
1670926800000|2022-12-13 10:20:00|97.86|96.56|97.93|96.63|98|96.7|97.75|96.45|381
1670927100000|2022-12-13 10:25:00|97.95|96.65|98.13|96.83|98.16|96.86|97.95|96.65|288
1670927400000|2022-12-13 10:30:00|98.14|96.84|98.13|96.83|98.17|96.87|98|96.7|278
1670927700000|2022-12-13 10:35:00|98.14|96.84|98.15|96.85|98.17|96.87|98.11|96.81|150
1670928000000|2022-12-13 10:40:00|98.14|96.84|98.35|97.05|98.39|97.09|98.11|96.81|183
1670928300000|2022-12-13 10:45:00|98.36|97.06|98|96.7|98.46|97.16|97.98|96.68|294
1670928600000|2022-12-13 10:50:00|97.99|96.69|98.2|96.9|98.22|96.92|97.98|96.68|126
1670928900000|2022-12-13 10:55:00|98.21|96.91|98.24|96.94|98.32|97.02|98.2|96.9|93
1670929200000|2022-12-13 11:00:00|98.25|96.95|98.34|97.04|98.42|97.12|98.25|96.95|61
1670929500000|2022-12-13 11:05:00|98.35|97.05|98.34|97.04|98.41|97.11|98.32|97.02|77
1670929800000|2022-12-13 11:10:00|98.35|97.05|98.4|97.1|98.41|97.11|98.35|97.05|95
1670930100000|2022-12-13 11:15:00|98.41|97.11|98.57|97.27|98.62|97.32|98.39|97.09|188
1670930400000|2022-12-13 11:20:00|98.58|97.28|98.59|97.29|98.63|97.33|98.49|97.19|117
1670930700000|2022-12-13 11:25:00|98.6|97.3|98.4|97.1|98.6|97.3|98.33|97.03|79
1670931000000|2022-12-13 11:30:00|98.41|97.11|98.36|97.06|98.52|97.22|98.3|97|135
1670931300000|2022-12-13 11:35:00|98.39|97.09|98.59|97.29|98.62|97.32|98.38|97.08|162
1670931600000|2022-12-13 11:40:00|98.6|97.3|98.68|97.38|98.71|97.41|98.59|97.29|174
1670931900000|2022-12-13 11:45:00|98.69|97.39|98.68|97.38|98.72|97.42|98.67|97.37|74
1670932200000|2022-12-13 11:50:00|98.69|97.39|98.63|97.33|98.75|97.45|98.61|97.31|109
1670932500000|2022-12-13 11:55:00|98.64|97.34|98.7|97.4|98.7|97.4|98.55|97.25|90
1670932800000|2022-12-13 12:00:00|98.71|97.41|98.8|97.5|98.83|97.53|98.71|97.41|124
1670933100000|2022-12-13 12:05:00|98.81|97.51|98.9|97.6|98.9|97.6|98.79|97.49|55
1670933400000|2022-12-13 12:10:00|98.89|97.59|98.73|97.43|98.91|97.61|98.73|97.43|87
1670933700000|2022-12-13 12:15:00|98.69|97.39|98.69|97.39|98.8|97.5|98.68|97.38|127
1670934000000|2022-12-13 12:20:00|98.68|97.38|98.59|97.29|98.79|97.49|98.59|97.29|180
1670934300000|2022-12-13 12:25:00|98.6|97.3|98.51|97.21|98.71|97.41|98.49|97.19|138
1670934600000|2022-12-13 12:30:00|98.54|97.24|98.55|97.25|98.62|97.32|98.5|97.2|82
1670934900000|2022-12-13 12:35:00|98.56|97.26|98.8|97.5|98.83|97.53|98.56|97.26|95
1670935200000|2022-12-13 12:40:00|98.81|97.51|98.93|97.63|99|97.7|98.8|97.5|185
1670935500000|2022-12-13 12:45:00|98.91|97.61|98.93|97.63|99.02|97.72|98.89|97.59|164
1670935800000|2022-12-13 12:50:00|98.92|97.62|98.6|97.3|98.94|97.64|98.6|97.3|120
1670936100000|2022-12-13 12:55:00|98.61|97.31|98.58|97.28|98.61|97.31|98.49|97.19|138
1670936400000|2022-12-13 13:00:00|98.59|97.29|98.38|97.08|98.62|97.32|98.36|97.06|238
1670936700000|2022-12-13 13:05:00|98.39|97.09|98.43|97.13|98.43|97.13|98.28|96.98|75
1670937000000|2022-12-13 13:10:00|98.44|97.14|98.68|97.38|98.69|97.39|98.43|97.13|99
1670937300000|2022-12-13 13:15:00|98.67|97.37|98.86|97.56|98.86|97.56|98.59|97.29|194
1670937600000|2022-12-13 13:20:00|98.83|97.53|98.82|97.52|99.18|97.88|98.67|97.37|545
1670937900000|2022-12-13 13:25:00|98.81|97.51|98.93|97.63|99|97.7|98.61|97.31|446
1670938200000|2022-12-13 13:30:00|98.95|97.65|101.03|99.73|101.18|99.88|98.95|97.65|731
1670938500000|2022-12-13 13:35:00|101.07|99.77|100.72|99.42|101.16|99.86|100.67|99.37|562
1670938800000|2022-12-13 13:40:00|100.73|99.43|100.54|99.24|100.89|99.59|100.43|99.13|392
1670939100000|2022-12-13 13:45:00|100.55|99.25|101.01|99.71|101.19|99.89|100.55|99.25|280
1670939400000|2022-12-13 13:50:00|101|99.7|101|99.7|101.27|99.97|100.82|99.52|237
1670939700000|2022-12-13 13:55:00|100.99|99.69|101.45|100.15|101.45|100.15|100.98|99.68|205
1670940000000|2022-12-13 14:00:00|101.46|100.16|101.61|100.31|101.66|100.36|101.12|99.82|263
1670940300000|2022-12-13 14:05:00|101.6|100.3|101.28|99.98|101.67|100.37|101.19|99.89|231
1670940600000|2022-12-13 14:10:00|101.3|100|101.51|100.21|101.61|100.31|101.28|99.98|105
1670940900000|2022-12-13 14:15:00|101.5|100.2|101.74|100.44|101.78|100.48|101.45|100.15|192
1670941200000|2022-12-13 14:20:00|101.75|100.45|101.87|100.57|102.36|101.06|101.75|100.45|220
1670941500000|2022-12-13 14:25:00|101.9|100.6|101.96|100.66|101.97|100.67|101.55|100.25|193
1670941800000|2022-12-13 14:30:00|102.03|100.73|101.67|100.37|102.11|100.81|101.59|100.29|256
1670942100000|2022-12-13 14:35:00|101.68|100.38|101.67|100.37|101.93|100.63|101.49|100.19|258
1670942400000|2022-12-13 14:40:00|101.66|100.36|101.62|100.32|101.79|100.49|101.6|100.3|144
1670942700000|2022-12-13 14:45:00|101.63|100.33|101.53|100.23|101.73|100.43|101.44|100.14|118
1670943000000|2022-12-13 14:50:00|101.52|100.22|101.38|100.08|101.55|100.25|101.38|100.08|117
1670943300000|2022-12-13 14:55:00|101.37|100.07|101.55|100.25|101.56|100.26|101.36|100.06|84
1670943600000|2022-12-13 15:00:00|101.56|100.26|101.62|100.32|101.65|100.35|101.49|100.19|104
1670943900000|2022-12-13 15:05:00|101.63|100.33|101.55|100.25|101.66|100.36|101.4|100.1|129
1670944200000|2022-12-13 15:10:00|101.54|100.24|101.46|100.16|101.55|100.25|101.38|100.08|128
1670944500000|2022-12-13 15:15:00|101.47|100.17|101.16|99.86|101.5|100.2|101.12|99.82|120
1670944800000|2022-12-13 15:20:00|101.15|99.85|100.95|99.65|101.35|100.05|100.93|99.63|221
1670945100000|2022-12-13 15:25:00|100.96|99.66|101.09|99.79|101.18|99.88|100.95|99.65|176
1670945400000|2022-12-13 15:30:00|101.08|99.78|101.02|99.72|101.18|99.88|100.99|99.69|109
1670945700000|2022-12-13 15:35:00|101.01|99.71|100.9|99.6|101.15|99.85|100.9|99.6|88
1670946000000|2022-12-13 15:40:00|100.91|99.61|100.82|99.52|100.92|99.62|100.64|99.34|131
1670946300000|2022-12-13 15:45:00|100.84|99.54|100.67|99.37|100.84|99.54|100.67|99.37|114
1670946600000|2022-12-13 15:50:00|100.68|99.38|100.67|99.37|100.72|99.42|100.65|99.35|70
1670946900000|2022-12-13 15:55:00|100.68|99.38|100.72|99.42|100.74|99.44|100.65|99.35|93
1670947200000|2022-12-13 16:00:00|100.73|99.43|100.85|99.55|100.98|99.68|100.73|99.43|77
1670947500000|2022-12-13 16:05:00|100.86|99.56|100.75|99.45|100.95|99.65|100.75|99.45|75
1670947800000|2022-12-13 16:10:00|100.76|99.46|100.86|99.56|100.95|99.65|100.68|99.38|66
1670948100000|2022-12-13 16:15:00|100.85|99.55|100.75|99.45|100.86|99.56|100.75|99.45|55
1670948400000|2022-12-13 16:20:00|100.74|99.44|100.72|99.42|100.79|99.49|100.66|99.36|48
1670948700000|2022-12-13 16:25:00|100.74|99.44|100.76|99.46|100.78|99.48|100.66|99.36|32
1670949000000|2022-12-13 16:30:00|100.75|99.45|100.84|99.54|100.84|99.54|100.75|99.45|35
1670949300000|2022-12-13 16:35:00|100.85|99.55|100.82|99.52|100.93|99.63|100.81|99.51|58
1670949600000|2022-12-13 16:40:00|100.81|99.51|100.93|99.63|100.94|99.64|100.79|99.49|24
1670949900000|2022-12-13 16:45:00|100.92|99.62|100.74|99.44|100.92|99.62|100.7|99.4|69
1670950200000|2022-12-13 16:50:00|100.73|99.43|100.64|99.34|100.75|99.45|100.61|99.31|60
1670950500000|2022-12-13 16:55:00|100.63|99.33|100.62|99.32|100.63|99.33|100.5|99.2|99
1670950800000|2022-12-13 17:00:00|100.61|99.31|100.84|99.54|100.84|99.54|100.61|99.31|57
1670951100000|2022-12-13 17:05:00|100.83|99.53|100.84|99.54|100.85|99.55|100.82|99.52|33
1670951400000|2022-12-13 17:10:00|100.83|99.53|100.66|99.36|100.84|99.54|100.55|99.25|100
1670951700000|2022-12-13 17:15:00|100.65|99.35|100.25|98.95|100.65|99.35|100.17|98.87|165
1670952000000|2022-12-13 17:20:00|100.26|98.96|99.96|98.66|100.37|99.07|99.95|98.65|114
1670952300000|2022-12-13 17:25:00|99.97|98.67|100.08|98.78|100.18|98.88|99.96|98.66|76
1670952600000|2022-12-13 17:30:00|100.07|98.77|99.92|98.62|100.19|98.89|99.92|98.62|116
1670952900000|2022-12-13 17:35:00|99.93|98.63|100.02|98.72|100.08|98.78|99.93|98.63|93
1670953200000|2022-12-13 17:40:00|100.01|98.71|99.58|98.28|100.03|98.73|99.43|98.13|186
1670953500000|2022-12-13 17:45:00|99.57|98.27|99.44|98.14|99.74|98.44|99.37|98.07|134
1670953800000|2022-12-13 17:50:00|99.42|98.12|99.26|97.96|99.56|98.26|99.26|97.96|151
1670954100000|2022-12-13 17:55:00|99.27|97.97|99.4|98.1|99.42|98.12|99.21|97.91|185
1670954400000|2022-12-13 18:00:00|99.41|98.11|99.65|98.35|99.76|98.46|99.35|98.05|125
1670954700000|2022-12-13 18:05:00|99.66|98.36|99.75|98.45|99.81|98.51|99.63|98.33|85
1670955000000|2022-12-13 18:10:00|99.76|98.46|99.72|98.42|99.76|98.46|99.71|98.41|43
1670955300000|2022-12-13 18:15:00|99.73|98.43|99.83|98.53|99.84|98.54|99.7|98.4|50
1670955600000|2022-12-13 18:20:00|99.85|98.55|99.89|98.59|99.9|98.6|99.79|98.49|45
1670955900000|2022-12-13 18:25:00|99.9|98.6|99.92|98.62|99.92|98.62|99.85|98.55|63
1670956200000|2022-12-13 18:30:00|99.93|98.63|99.95|98.65|99.96|98.66|99.89|98.59|58
1670956500000|2022-12-13 18:35:00|99.94|98.64|100.02|98.72|100.05|98.75|99.94|98.64|32
1670956800000|2022-12-13 18:40:00|100.03|98.73|100.04|98.74|100.05|98.75|100.01|98.71|19
1670957100000|2022-12-13 18:45:00|100.03|98.73|99.91|98.61|100.05|98.75|99.85|98.55|70
1670957400000|2022-12-13 18:50:00|99.9|98.6|99.89|98.59|99.92|98.62|99.86|98.56|85
1670957700000|2022-12-13 18:55:00|99.9|98.6|99.91|98.61|99.94|98.64|99.86|98.56|30
1670958000000|2022-12-13 19:00:00|99.9|98.6|100.01|98.71|100.05|98.75|99.89|98.59|45
1670958300000|2022-12-13 19:05:00|100|98.7|100.05|98.75|100.06|98.76|99.85|98.55|51
1670958600000|2022-12-13 19:10:00|100.04|98.74|100.12|98.82|100.15|98.85|100.01|98.71|64
1670958900000|2022-12-13 19:15:00|100.11|98.81|100.15|98.85|100.18|98.88|100.06|98.76|53
1670959200000|2022-12-13 19:20:00|100.14|98.84|100.18|98.88|100.18|98.88|100.14|98.84|39
1670959500000|2022-12-13 19:25:00|100.17|98.87|100.22|98.92|100.27|98.97|100.17|98.87|35
1670959800000|2022-12-13 19:30:00|100.21|98.91|100.27|98.97|100.28|98.98|100.2|98.9|42
1670960100000|2022-12-13 19:35:00|100.28|98.98|100.28|98.98|100.29|98.99|100.27|98.97|15
1670960400000|2022-12-13 19:40:00|100.29|98.99|100.43|99.13|100.43|99.13|100.28|98.98|44
1670960700000|2022-12-13 19:45:00|100.44|99.14|100.41|99.11|100.47|99.17|100.4|99.1|62
1670961000000|2022-12-13 19:50:00|100.4|99.1|100.38|99.08|100.43|99.13|100.38|99.08|67
1670961300000|2022-12-13 19:55:00|100.37|99.07|100.39|99.09|100.4|99.1|100.35|99.05|36
1670961600000|2022-12-13 20:00:00|100.38|99.08|100.32|99.02|100.39|99.09|100.27|98.97|56
1670961900000|2022-12-13 20:05:00|100.31|99.01|100.32|99.02|100.33|99.03|100.31|99.01|35
1670962200000|2022-12-13 20:10:00|100.31|99.01|100.28|98.98|100.32|99.02|100.26|98.96|55
1670962500000|2022-12-13 20:15:00|100.27|98.97|100.35|99.05|100.38|99.08|100.26|98.96|65
1670962800000|2022-12-13 20:20:00|100.34|99.04|100.39|99.09|100.4|99.1|100.3|99|50
1670963100000|2022-12-13 20:25:00|100.38|99.08|100.36|99.06|100.39|99.09|100.3|99|76
1670963400000|2022-12-13 20:30:00|100.37|99.07|100.47|99.17|100.49|99.19|100.37|99.07|64
1670963700000|2022-12-13 20:35:00|100.46|99.16|100.48|99.18|100.5|99.2|100.4|99.1|68
1670964000000|2022-12-13 20:40:00|100.47|99.17|100.54|99.24|100.54|99.24|100.45|99.15|44
1670964300000|2022-12-13 20:45:00|100.53|99.23|100.52|99.22|100.54|99.24|100.51|99.21|26
1670964600000|2022-12-13 20:50:00|100.53|99.23|100.74|99.44|100.75|99.45|100.52|99.22|37
1670964900000|2022-12-13 20:55:00|100.73|99.43|100.68|99.38|100.74|99.44|100.65|99.35|113
1670965200000|2022-12-13 21:00:00|100.67|99.37|100.48|99.18|100.68|99.38|100.45|99.15|57
1670965500000|2022-12-13 21:05:00|100.47|99.17|100.59|99.29|100.6|99.3|100.46|99.16|48
1670965800000|2022-12-13 21:10:00|100.6|99.3|100.58|99.28|100.6|99.3|100.58|99.28|49
1670966100000|2022-12-13 21:15:00|100.59|99.29|100.5|99.2|100.59|99.29|100.47|99.17|54
1670966400000|2022-12-13 21:20:00|100.49|99.19|100.46|99.16|100.5|99.2|100.44|99.14|77
1670966700000|2022-12-13 21:25:00|100.47|99.17|100.41|99.11|100.47|99.17|100.38|99.08|39
1670967000000|2022-12-13 21:30:00|100.4|99.1|100.43|99.13|100.44|99.14|100.39|99.09|97
1670967300000|2022-12-13 21:35:00|100.42|99.12|100.4|99.1|100.42|99.12|100.33|99.03|55
1670967600000|2022-12-13 21:40:00|100.39|99.09|100.4|99.1|100.4|99.1|100.35|99.05|20
1670967900000|2022-12-13 21:45:00|100.39|99.09|100.4|99.1|100.4|99.1|100.35|99.05|21
1670968200000|2022-12-13 21:50:00|100.39|99.09|100.49|99.19|100.49|99.19|100.37|99.07|40
1670968500000|2022-12-13 21:55:00|100.48|99.18|100.42|99.12|100.57|99.27|100.4|99.1|38
1670968800000|2022-12-13 22:00:00|100.44|99.14|100.6|99.3|100.62|99.32|100.44|99.14|46
1670969100000|2022-12-13 22:05:00|100.61|99.31|100.65|99.35|100.66|99.36|100.59|99.29|64
1670969400000|2022-12-13 22:10:00|100.66|99.36|100.57|99.27|100.72|99.42|100.57|99.27|47
1670969700000|2022-12-13 22:15:00|100.56|99.26|100.53|99.23|100.6|99.3|100.52|99.22|30
1670970000000|2022-12-13 22:20:00|100.52|99.22|100.33|99.03|100.52|99.22|100.32|99.02|37
1670970300000|2022-12-13 22:25:00|100.34|99.04|100.39|99.09|100.39|99.09|100.3|99|13
1670970600000|2022-12-13 22:30:00|100.4|99.1|100.32|99.02|100.4|99.1|100.3|99|27
1670970900000|2022-12-13 22:35:00|100.33|99.03|100.44|99.14|100.44|99.14|100.33|99.03|41
1670971200000|2022-12-13 22:40:00|100.43|99.13|100.39|99.09|100.45|99.15|100.38|99.08|24
1670971500000|2022-12-13 22:45:00|100.38|99.08|100.35|99.05|100.38|99.08|100.32|99.02|59
1670971800000|2022-12-13 22:50:00|100.33|99.03|100.51|99.21|100.52|99.22|100.31|99.01|112
1670972100000|2022-12-13 22:55:00|100.52|99.22|100.52|99.22|100.52|99.22|100.51|99.21|15
1670972400000|2022-12-13 23:00:00|100.51|99.21|100.59|99.29|100.66|99.36|100.51|99.21|37
1670972700000|2022-12-13 23:05:00|100.58|99.28|100.5|99.2|100.68|99.38|100.5|99.2|47
1670973000000|2022-12-13 23:10:00|100.51|99.21|100.5|99.2|100.59|99.29|100.5|99.2|29
1670973300000|2022-12-13 23:15:00|100.52|99.22|100.64|99.34|100.66|99.36|100.51|99.21|33
1670973600000|2022-12-13 23:20:00|100.66|99.36|100.69|99.39|100.73|99.43|100.55|99.25|100
1670973900000|2022-12-13 23:25:00|100.71|99.41|100.63|99.33|100.73|99.43|100.57|99.27|84
1670974200000|2022-12-13 23:30:00|100.62|99.32|100.67|99.37|100.72|99.42|100.46|99.16|128
1670974500000|2022-12-13 23:35:00|100.68|99.38|100.48|99.18|100.69|99.39|100.44|99.14|133
1670974800000|2022-12-13 23:40:00|100.47|99.17|100.58|99.28|100.58|99.28|100.45|99.15|30
1670975100000|2022-12-13 23:45:00|100.57|99.27|100.43|99.13|100.58|99.28|100.43|99.13|37
1670975400000|2022-12-13 23:50:00|100.46|99.16|100.48|99.18|100.55|99.25|100.39|99.09|88
1670975700000|2022-12-13 23:55:00|100.49|99.19|100.65|99.35|100.68|99.38|100.44|99.14|75
1670976000000|2022-12-14 00:00:00|100.61|99.31|100.9|99.6|101.06|99.76|100.61|99.31|155
1670976300000|2022-12-14 00:05:00|100.91|99.61|100.8|99.5|100.92|99.62|100.65|99.35|133
1670976600000|2022-12-14 00:10:00|100.79|99.49|100.68|99.38|100.8|99.5|100.6|99.3|125
1670976900000|2022-12-14 00:15:00|100.69|99.39|100.48|99.18|100.77|99.47|100.48|99.18|97
1670977200000|2022-12-14 00:20:00|100.49|99.19|100.36|99.06|100.49|99.19|100.27|98.97|124
1670977500000|2022-12-14 00:25:00|100.37|99.07|100.41|99.11|100.41|99.11|100.28|98.98|78
1670977800000|2022-12-14 00:30:00|100.4|99.1|100.69|99.39|100.9|99.6|100.38|99.08|159
1670978100000|2022-12-14 00:35:00|100.7|99.4|100.71|99.41|100.89|99.59|100.59|99.29|112
1670978400000|2022-12-14 00:40:00|100.69|99.39|101|99.7|101.01|99.71|100.69|99.39|157
1670978700000|2022-12-14 00:45:00|100.99|99.69|100.81|99.51|101|99.7|100.69|99.39|95
1670979000000|2022-12-14 00:50:00|100.78|99.48|100.99|99.69|101.01|99.71|100.78|99.48|56
1670979300000|2022-12-14 00:55:00|100.95|99.65|100.96|99.66|101.11|99.81|100.95|99.65|60
1670979600000|2022-12-14 01:00:00|101.01|99.71|100.9|99.6|101.1|99.8|100.85|99.55|120
1670979900000|2022-12-14 01:05:00|100.89|99.59|100.82|99.52|100.89|99.59|100.75|99.45|63
1670980200000|2022-12-14 01:10:00|100.81|99.51|100.91|99.61|100.93|99.63|100.77|99.47|87
1670980500000|2022-12-14 01:15:00|100.89|99.59|100.7|99.4|100.89|99.59|100.63|99.33|116
1670980800000|2022-12-14 01:20:00|100.71|99.41|100.67|99.37|100.75|99.45|100.63|99.33|93
1670981100000|2022-12-14 01:25:00|100.64|99.34|100.71|99.41|100.74|99.44|100.63|99.33|139
1670981400000|2022-12-14 01:30:00|100.74|99.44|100.65|99.35|100.75|99.45|100.62|99.32|163
1670981700000|2022-12-14 01:35:00|100.67|99.37|100.73|99.43|100.75|99.45|100.64|99.34|90
1670982000000|2022-12-14 01:40:00|100.74|99.44|100.63|99.33|100.75|99.45|100.63|99.33|59
1670982300000|2022-12-14 01:45:00|100.64|99.34|100.59|99.29|100.7|99.4|100.56|99.26|76
1670982600000|2022-12-14 01:50:00|100.58|99.28|100.6|99.3|100.67|99.37|100.52|99.22|111
1670982900000|2022-12-14 01:55:00|100.63|99.33|100.58|99.28|100.67|99.37|100.57|99.27|109
1670983200000|2022-12-14 02:00:00|100.57|99.27|100.49|99.19|100.57|99.27|100.42|99.12|131
1670983500000|2022-12-14 02:05:00|100.5|99.2|100.52|99.22|100.56|99.26|100.49|99.19|110
1670983800000|2022-12-14 02:10:00|100.55|99.25|100.44|99.14|100.67|99.37|100.41|99.11|177
1670984100000|2022-12-14 02:15:00|100.45|99.15|100.39|99.09|100.47|99.17|100.39|99.09|169
1670984400000|2022-12-14 02:20:00|100.4|99.1|100.4|99.1|100.47|99.17|100.38|99.08|153
1670984700000|2022-12-14 02:25:00|100.42|99.12|100.32|99.02|100.46|99.16|100.15|98.85|151
1670985000000|2022-12-14 02:30:00|100.31|99.01|100.22|98.92|100.32|99.02|100.21|98.91|118
1670985300000|2022-12-14 02:35:00|100.23|98.93|100.17|98.87|100.27|98.97|100.14|98.84|84
1670985600000|2022-12-14 02:40:00|100.16|98.86|100.24|98.94|100.26|98.96|100.13|98.83|102
1670985900000|2022-12-14 02:45:00|100.26|98.96|100.24|98.94|100.27|98.97|100.21|98.91|105
1670986200000|2022-12-14 02:50:00|100.22|98.92|100.5|99.2|100.53|99.23|100.2|98.9|130
1670986500000|2022-12-14 02:55:00|100.49|99.19|100.2|98.9|100.51|99.21|100.14|98.84|179
1670986800000|2022-12-14 03:00:00|100.22|98.92|100.3|99|100.35|99.05|100.2|98.9|156
1670987100000|2022-12-14 03:05:00|100.29|98.99|100.42|99.12|100.46|99.16|100.29|98.99|161
1670987400000|2022-12-14 03:10:00|100.44|99.14|100.53|99.23|100.61|99.31|100.41|99.11|108
1670987700000|2022-12-14 03:15:00|100.52|99.22|100.58|99.28|100.59|99.29|100.52|99.22|80
1670988000000|2022-12-14 03:20:00|100.57|99.27|100.54|99.24|100.6|99.3|100.46|99.16|77
1670988300000|2022-12-14 03:25:00|100.53|99.23|100.41|99.11|100.56|99.26|100.39|99.09|145
1670988600000|2022-12-14 03:30:00|100.42|99.12|100.49|99.19|100.51|99.21|100.42|99.12|42
1670988900000|2022-12-14 03:35:00|100.51|99.21|100.56|99.26|100.62|99.32|100.5|99.2|24
1670989200000|2022-12-14 03:40:00|100.55|99.25|100.57|99.27|100.59|99.29|100.52|99.22|126
1670989500000|2022-12-14 03:45:00|100.54|99.24|100.62|99.32|100.71|99.41|100.53|99.23|94
1670989800000|2022-12-14 03:50:00|100.63|99.33|100.64|99.34|100.68|99.38|100.61|99.31|77
1670990100000|2022-12-14 03:55:00|100.63|99.33|100.65|99.35|100.67|99.37|100.61|99.31|103
1670990400000|2022-12-14 04:00:00|100.63|99.33|100.72|99.42|100.8|99.5|100.62|99.32|125
1670990700000|2022-12-14 04:05:00|100.71|99.41|100.72|99.42|100.77|99.47|100.67|99.37|80
1670991000000|2022-12-14 04:10:00|100.71|99.41|100.8|99.5|100.81|99.51|100.68|99.38|75
1670991300000|2022-12-14 04:15:00|100.79|99.49|100.68|99.38|100.8|99.5|100.65|99.35|93
1670991600000|2022-12-14 04:20:00|100.67|99.37|100.6|99.3|100.71|99.41|100.58|99.28|34
1670991900000|2022-12-14 04:25:00|100.58|99.28|100.61|99.31|100.61|99.31|100.5|99.2|51
1670992200000|2022-12-14 04:30:00|100.6|99.3|100.7|99.4|100.76|99.46|100.6|99.3|60
1670992500000|2022-12-14 04:35:00|100.69|99.39|100.5|99.2|100.7|99.4|100.47|99.17|52
1670992800000|2022-12-14 04:40:00|100.53|99.23|100.39|99.09|100.57|99.27|100.38|99.08|112
1670993100000|2022-12-14 04:45:00|100.38|99.08|100.51|99.21|100.56|99.26|100.36|99.06|105
1670993400000|2022-12-14 04:50:00|100.52|99.22|100.55|99.25|100.56|99.26|100.47|99.17|114
1670993700000|2022-12-14 04:55:00|100.54|99.24|100.42|99.12|100.55|99.25|100.4|99.1|87
1670994000000|2022-12-14 05:00:00|100.45|99.15|100.5|99.2|100.56|99.26|100.41|99.11|64
1670994300000|2022-12-14 05:05:00|100.51|99.21|100.59|99.29|100.59|99.29|100.51|99.21|80
1670994600000|2022-12-14 05:10:00|100.57|99.27|100.42|99.12|100.6|99.3|100.41|99.11|63
1670994900000|2022-12-14 05:15:00|100.41|99.11|100.31|99.01|100.43|99.13|100.3|99|39
1670995200000|2022-12-14 05:20:00|100.27|98.97|100.33|99.03|100.34|99.04|100.27|98.97|67
1670995500000|2022-12-14 05:25:00|100.34|99.04|100.43|99.13|100.43|99.13|100.23|98.93|89
1670995800000|2022-12-14 05:30:00|100.42|99.12|100.28|98.98|100.42|99.12|100.26|98.96|84
1670996100000|2022-12-14 05:35:00|100.27|98.97|100.32|99.02|100.32|99.02|100.21|98.91|47
1670996400000|2022-12-14 05:40:00|100.33|99.03|100.44|99.14|100.45|99.15|100.33|99.03|54
1670996700000|2022-12-14 05:45:00|100.45|99.15|100|98.7|100.45|99.15|99.99|98.69|109
1670997000000|2022-12-14 05:50:00|100.02|98.72|100.23|98.93|100.23|98.93|100.02|98.72|51
1670997300000|2022-12-14 05:55:00|100.24|98.94|100.53|99.23|100.54|99.24|100.19|98.89|95
1670997600000|2022-12-14 06:00:00|100.54|99.24|100.38|99.08|100.54|99.24|100.35|99.05|130
1670997900000|2022-12-14 06:05:00|100.37|99.07|100.34|99.04|100.39|99.09|100.34|99.04|39
1670998200000|2022-12-14 06:10:00|100.35|99.05|100.39|99.09|100.4|99.1|100.35|99.05|49
1670998500000|2022-12-14 06:15:00|100.41|99.11|100.45|99.15|100.45|99.15|100.33|99.03|74
1670998800000|2022-12-14 06:20:00|100.47|99.17|100.48|99.18|100.49|99.19|100.4|99.1|64
1670999100000|2022-12-14 06:25:00|100.49|99.19|100.5|99.2|100.61|99.31|100.46|99.16|45
1670999400000|2022-12-14 06:30:00|100.49|99.19|100.61|99.31|100.66|99.36|100.48|99.18|121
1670999700000|2022-12-14 06:35:00|100.59|99.29|100.6|99.3|100.67|99.37|100.59|99.29|109
1671000000000|2022-12-14 06:40:00|100.62|99.32|100.58|99.28|100.69|99.39|100.56|99.26|117
1671000300000|2022-12-14 06:45:00|100.57|99.27|100.67|99.37|100.7|99.4|100.46|99.16|120
1671000600000|2022-12-14 06:50:00|100.65|99.35|100.74|99.44|100.87|99.57|100.61|99.31|200
1671000900000|2022-12-14 06:55:00|100.75|99.45|100.67|99.37|100.75|99.45|100.67|99.37|120
1671001200000|2022-12-14 07:00:00|100.69|99.39|100.75|99.45|100.76|99.46|100.66|99.36|70
1671001500000|2022-12-14 07:05:00|100.74|99.44|100.76|99.46|100.82|99.52|100.68|99.38|86
1671001800000|2022-12-14 07:10:00|100.78|99.48|100.81|99.51|100.82|99.52|100.71|99.41|143
1671002100000|2022-12-14 07:15:00|100.82|99.52|100.76|99.46|100.82|99.52|100.61|99.31|158
1671002400000|2022-12-14 07:20:00|100.72|99.42|100.94|99.64|100.95|99.65|100.69|99.39|110
1671002700000|2022-12-14 07:25:00|100.95|99.65|100.91|99.61|101|99.7|100.88|99.58|127
1671003000000|2022-12-14 07:30:00|100.95|99.65|100.83|99.53|101|99.7|100.79|99.49|79
1671003300000|2022-12-14 07:35:00|100.85|99.55|100.86|99.56|100.88|99.58|100.82|99.52|58
1671003600000|2022-12-14 07:40:00|100.85|99.55|100.88|99.58|100.89|99.59|100.85|99.55|26
1671003900000|2022-12-14 07:45:00|100.86|99.56|100.86|99.56|100.9|99.6|100.85|99.55|54
1671004200000|2022-12-14 07:50:00|100.84|99.54|100.91|99.61|100.91|99.61|100.78|99.48|93
1671004500000|2022-12-14 07:55:00|100.9|99.6|100.8|99.5|100.91|99.61|100.77|99.47|47
1671004800000|2022-12-14 08:00:00|100.81|99.51|100.86|99.56|100.87|99.57|100.75|99.45|61
1671005100000|2022-12-14 08:05:00|100.87|99.57|100.77|99.47|100.87|99.57|100.74|99.44|52
1671005400000|2022-12-14 08:10:00|100.73|99.43|100.81|99.51|100.82|99.52|100.69|99.39|81
1671005700000|2022-12-14 08:15:00|100.79|99.49|100.7|99.4|100.82|99.52|100.68|99.38|78
1671006000000|2022-12-14 08:20:00|100.68|99.38|100.87|99.57|100.88|99.58|100.68|99.38|51
1671006300000|2022-12-14 08:25:00|100.88|99.58|100.88|99.58|100.89|99.59|100.84|99.54|24
1671006600000|2022-12-14 08:30:00|100.89|99.59|100.91|99.61|101.02|99.72|100.87|99.57|148
1671006900000|2022-12-14 08:35:00|100.92|99.62|101.1|99.8|101.11|99.81|100.9|99.6|160
1671007200000|2022-12-14 08:40:00|101.09|99.79|101.06|99.76|101.09|99.79|101.03|99.73|144
1671007500000|2022-12-14 08:45:00|101.07|99.77|101.11|99.81|101.15|99.85|101.01|99.71|207
1671007800000|2022-12-14 08:50:00|101.14|99.84|101.03|99.73|101.15|99.85|100.98|99.68|109
1671008100000|2022-12-14 08:55:00|101.02|99.72|101.29|99.99|101.29|99.99|101.01|99.71|88
1671008400000|2022-12-14 09:00:00|101.27|99.97|101.39|100.09|101.39|100.09|101.14|99.84|89
1671008700000|2022-12-14 09:05:00|101.4|100.1|101.5|100.2|101.57|100.27|101.4|100.1|73
1671009000000|2022-12-14 09:10:00|101.49|100.19|101.49|100.19|101.5|100.2|101.45|100.15|50
1671009300000|2022-12-14 09:15:00|101.48|100.18|101.5|100.2|101.51|100.21|101.46|100.16|64
1671009600000|2022-12-14 09:20:00|101.49|100.19|101.26|99.96|101.49|100.19|101.26|99.96|49
1671009900000|2022-12-14 09:25:00|101.27|99.97|101.38|100.08|101.38|100.08|101.27|99.97|43
1671010200000|2022-12-14 09:30:00|101.37|100.07|101.09|99.79|101.37|100.07|101.09|99.79|72
1671010500000|2022-12-14 09:35:00|101.08|99.78|101.18|99.88|101.28|99.98|101.03|99.73|134
1671010800000|2022-12-14 09:40:00|101.19|99.89|100.96|99.66|101.19|99.89|100.75|99.45|125
1671011100000|2022-12-14 09:45:00|100.95|99.65|100.9|99.6|100.97|99.67|100.78|99.48|72
1671011400000|2022-12-14 09:50:00|100.89|99.59|100.88|99.58|100.99|99.69|100.87|99.57|38
1671011700000|2022-12-14 09:55:00|100.87|99.57|101.03|99.73|101.03|99.73|100.78|99.48|68
1671012000000|2022-12-14 10:00:00|101.04|99.74|100.99|99.69|101.04|99.74|100.98|99.68|97
1671012300000|2022-12-14 10:05:00|100.98|99.68|101.18|99.88|101.21|99.91|100.98|99.68|123
1671012600000|2022-12-14 10:10:00|101.17|99.87|101.12|99.82|101.18|99.88|101.11|99.81|118
1671012900000|2022-12-14 10:15:00|101.11|99.81|101.14|99.84|101.17|99.87|101.11|99.81|120
1671013200000|2022-12-14 10:20:00|101.15|99.85|101.14|99.84|101.25|99.95|101.02|99.72|195
1671013500000|2022-12-14 10:25:00|101.13|99.83|101.25|99.95|101.28|99.98|101.12|99.82|112
1671013800000|2022-12-14 10:30:00|101.24|99.94|101.23|99.93|101.3|100|101.16|99.86|120
1671014100000|2022-12-14 10:35:00|101.24|99.94|101.11|99.81|101.24|99.94|101.1|99.8|142
1671014400000|2022-12-14 10:40:00|101.13|99.83|101.09|99.79|101.13|99.83|101.04|99.74|24
1671014700000|2022-12-14 10:45:00|101.07|99.77|101.2|99.9|101.25|99.95|101.07|99.77|55
1671015000000|2022-12-14 10:50:00|101.22|99.92|101.27|99.97|101.29|99.99|101.18|99.88|66
1671015300000|2022-12-14 10:55:00|101.28|99.98|101.26|99.96|101.29|99.99|101.22|99.92|53
1671015600000|2022-12-14 11:00:00|101.23|99.93|101.35|100.05|101.38|100.08|101.17|99.87|114
1671015900000|2022-12-14 11:05:00|101.32|100.02|101.29|99.99|101.42|100.12|101.21|99.91|190
1671016200000|2022-12-14 11:10:00|101.28|99.98|101.24|99.94|101.28|99.98|101.17|99.87|117
1671016500000|2022-12-14 11:15:00|101.23|99.93|101.25|99.95|101.26|99.96|101.2|99.9|113
1671016800000|2022-12-14 11:20:00|101.22|99.92|101.22|99.92|101.26|99.96|101.21|99.91|126
1671017100000|2022-12-14 11:25:00|101.24|99.94|101.24|99.94|101.27|99.97|101.21|99.91|103
1671017400000|2022-12-14 11:30:00|101.25|99.95|101.21|99.91|101.26|99.96|101.21|99.91|63
1671017700000|2022-12-14 11:35:00|101.22|99.92|101.08|99.78|101.24|99.94|101|99.7|107
1671018000000|2022-12-14 11:40:00|101.09|99.79|101.07|99.77|101.09|99.79|100.94|99.64|61
1671018300000|2022-12-14 11:45:00|101.06|99.76|101.08|99.78|101.15|99.85|101|99.7|100
1671018600000|2022-12-14 11:50:00|101.09|99.79|101.22|99.92|101.23|99.93|101.08|99.78|73
1671018900000|2022-12-14 11:55:00|101.23|99.93|101.19|99.89|101.23|99.93|101.13|99.83|134
1671019200000|2022-12-14 12:00:00|101.2|99.9|101.14|99.84|101.2|99.9|101|99.7|125
1671019500000|2022-12-14 12:05:00|101.13|99.83|101.21|99.91|101.23|99.93|101.12|99.82|113
1671019800000|2022-12-14 12:10:00|101.19|99.89|101.22|99.92|101.42|100.12|101.19|99.89|177
1671020100000|2022-12-14 12:15:00|101.21|99.91|101.3|100|101.42|100.12|101.18|99.88|295
1671020400000|2022-12-14 12:20:00|101.29|99.99|101.39|100.09|101.4|100.1|101.29|99.99|119
1671020700000|2022-12-14 12:25:00|101.4|100.1|101.42|100.12|101.44|100.14|101.27|99.97|81
1671021000000|2022-12-14 12:30:00|101.43|100.13|101.39|100.09|101.43|100.13|101.3|100|179
1671021300000|2022-12-14 12:35:00|101.4|100.1|101.33|100.03|101.42|100.12|101.27|99.97|159
1671021600000|2022-12-14 12:40:00|101.34|100.04|101.42|100.12|101.46|100.16|101.34|100.04|97
1671021900000|2022-12-14 12:45:00|101.44|100.14|101.34|100.04|101.46|100.16|101.32|100.02|151
1671022200000|2022-12-14 12:50:00|101.35|100.05|101.23|99.93|101.36|100.06|101.22|99.92|116
1671022500000|2022-12-14 12:55:00|101.24|99.94|101.24|99.94|101.26|99.96|101.1|99.8|129
1671022800000|2022-12-14 13:00:00|101.23|99.93|101.13|99.83|101.32|100.02|101.12|99.82|155
1671023100000|2022-12-14 13:05:00|101.14|99.84|101.16|99.86|101.18|99.88|101.09|99.79|119
1671023400000|2022-12-14 13:10:00|101.15|99.85|101.16|99.86|101.17|99.87|101.14|99.84|37
1671023700000|2022-12-14 13:15:00|101.17|99.87|101.18|99.88|101.21|99.91|101.15|99.85|48
1671024000000|2022-12-14 13:20:00|101.21|99.91|101.23|99.93|101.24|99.94|101.14|99.84|101
1671024300000|2022-12-14 13:25:00|101.22|99.92|101.22|99.92|101.35|100.05|101.2|99.9|186
1671024600000|2022-12-14 13:30:00|101.21|99.91|101.08|99.78|101.28|99.98|101.07|99.77|219
1671024900000|2022-12-14 13:35:00|101.06|99.76|100.88|99.58|101.14|99.84|100.86|99.56|210
1671025200000|2022-12-14 13:40:00|100.89|99.59|100.83|99.53|100.94|99.64|100.81|99.51|184
1671025500000|2022-12-14 13:45:00|100.84|99.54|100.82|99.52|100.96|99.66|100.81|99.51|159
1671025800000|2022-12-14 13:50:00|100.83|99.53|100.94|99.64|100.96|99.66|100.8|99.5|170
1671026100000|2022-12-14 13:55:00|100.95|99.65|100.94|99.64|101.01|99.71|100.9|99.6|183
1671026400000|2022-12-14 14:00:00|100.93|99.63|101.02|99.72|101.06|99.76|100.93|99.63|180
1671026700000|2022-12-14 14:05:00|101.01|99.71|101.04|99.74|101.06|99.76|100.92|99.62|159
1671027000000|2022-12-14 14:10:00|101.05|99.75|101.13|99.83|101.13|99.83|101.04|99.74|251
1671027300000|2022-12-14 14:15:00|101.12|99.82|101.12|99.82|101.14|99.84|101.1|99.8|104
1671027600000|2022-12-14 14:20:00|101.11|99.81|101.07|99.77|101.16|99.86|101.03|99.73|170
1671027900000|2022-12-14 14:25:00|101.06|99.76|101.12|99.82|101.12|99.82|101.04|99.74|169
1671028200000|2022-12-14 14:30:00|101.1|99.8|101.03|99.73|101.23|99.93|100.78|99.48|392
1671028500000|2022-12-14 14:35:00|101.04|99.74|101.16|99.86|101.19|99.89|101.02|99.72|200
1671028800000|2022-12-14 14:40:00|101.17|99.87|101.24|99.94|101.26|99.96|101.12|99.82|254
1671029100000|2022-12-14 14:45:00|101.23|99.93|101.3|100|101.42|100.12|101.2|99.9|292
1671029400000|2022-12-14 14:50:00|101.31|100.01|101.45|100.15|101.5|100.2|101.31|100.01|190
1671029700000|2022-12-14 14:55:00|101.46|100.16|101.54|100.24|101.57|100.27|101.44|100.14|130
1671030000000|2022-12-14 15:00:00|101.55|100.25|101.34|100.04|101.57|100.27|101.33|100.03|105
1671030300000|2022-12-14 15:05:00|101.33|100.03|101.43|100.13|101.44|100.14|101.33|100.03|114
1671030600000|2022-12-14 15:10:00|101.42|100.12|101.13|99.83|101.44|100.14|101.04|99.74|128
1671030900000|2022-12-14 15:15:00|101.14|99.84|101.27|99.97|101.27|99.97|101.11|99.81|159
1671031200000|2022-12-14 15:20:00|101.25|99.95|101.43|100.13|101.45|100.15|101.25|99.95|189
1671031500000|2022-12-14 15:25:00|101.44|100.14|101.14|99.84|101.52|100.22|101.13|99.83|245
1671031800000|2022-12-14 15:30:00|101.13|99.83|101.12|99.82|101.17|99.87|101.06|99.76|201
1671032100000|2022-12-14 15:35:00|101.11|99.81|101.12|99.82|101.14|99.84|101.06|99.76|105
1671032400000|2022-12-14 15:40:00|101.13|99.83|101.03|99.73|101.15|99.85|101.03|99.73|149
1671032700000|2022-12-14 15:45:00|101.05|99.75|101.06|99.76|101.13|99.83|101.02|99.72|152
1671033000000|2022-12-14 15:50:00|101.07|99.77|101.07|99.77|101.16|99.86|101.05|99.75|151
1671033300000|2022-12-14 15:55:00|101.06|99.76|100.94|99.64|101.21|99.91|100.92|99.62|168
1671033600000|2022-12-14 16:00:00|100.95|99.65|101.11|99.81|101.22|99.92|100.9|99.6|278
1671033900000|2022-12-14 16:05:00|101.12|99.82|101.01|99.71|101.14|99.84|101.01|99.71|173
1671034200000|2022-12-14 16:10:00|101.02|99.72|100.93|99.63|101.03|99.73|100.82|99.52|149
1671034500000|2022-12-14 16:15:00|100.92|99.62|100.94|99.64|100.95|99.65|100.84|99.54|117
1671034800000|2022-12-14 16:20:00|100.93|99.63|100.91|99.61|101.04|99.74|100.88|99.58|195
1671035100000|2022-12-14 16:25:00|100.9|99.6|100.87|99.57|100.99|99.69|100.84|99.54|151
1671035400000|2022-12-14 16:30:00|100.88|99.58|100.29|98.99|100.91|99.61|100.19|98.89|215
1671035700000|2022-12-14 16:35:00|100.28|98.98|99.92|98.62|100.36|99.06|99.85|98.55|301
1671036000000|2022-12-14 16:40:00|99.91|98.61|100.27|98.97|100.27|98.97|99.9|98.6|204
1671036300000|2022-12-14 16:45:00|100.26|98.96|100.23|98.93|100.27|98.97|100.12|98.82|90
1671036600000|2022-12-14 16:50:00|100.22|98.92|100.11|98.81|100.3|99|100.11|98.81|127
1671036900000|2022-12-14 16:55:00|100.12|98.82|100.07|98.77|100.25|98.95|100.06|98.76|150
1671037200000|2022-12-14 17:00:00|100.06|98.76|100.07|98.77|100.11|98.81|99.91|98.61|158
1671037500000|2022-12-14 17:05:00|100.06|98.76|100.04|98.74|100.16|98.86|100.01|98.71|147
1671037800000|2022-12-14 17:10:00|100.06|98.76|100.17|98.87|100.17|98.87|100.02|98.72|91
1671038100000|2022-12-14 17:15:00|100.16|98.86|100.22|98.92|100.24|98.94|100.15|98.85|75
1671038400000|2022-12-14 17:20:00|100.19|98.89|100.36|99.06|100.37|99.07|100.18|98.88|47
1671038700000|2022-12-14 17:25:00|100.37|99.07|100.07|98.77|100.38|99.08|100.02|98.72|130
1671039000000|2022-12-14 17:30:00|100.08|98.78|100.24|98.94|100.29|98.99|100.07|98.77|59
1671039300000|2022-12-14 17:35:00|100.25|98.95|100.28|98.98|100.3|99|100.17|98.87|109
1671039600000|2022-12-14 17:40:00|100.29|98.99|100.27|98.97|100.31|99.01|100.25|98.95|49
1671039900000|2022-12-14 17:45:00|100.26|98.96|100.33|99.03|100.34|99.04|100.23|98.93|61
1671040200000|2022-12-14 17:50:00|100.32|99.02|100.16|98.86|100.33|99.03|100.13|98.83|49
1671040500000|2022-12-14 17:55:00|100.15|98.85|100.2|98.9|100.3|99|100.15|98.85|117
1671040800000|2022-12-14 18:00:00|100.19|98.89|100.12|98.82|100.19|98.89|100.07|98.77|84
1671041100000|2022-12-14 18:05:00|100.13|98.83|100.17|98.87|100.17|98.87|99.97|98.67|75
1671041400000|2022-12-14 18:10:00|100.18|98.88|100.25|98.95|100.33|99.03|100.16|98.86|180
1671041700000|2022-12-14 18:15:00|100.24|98.94|100.33|99.03|100.34|99.04|100.14|98.84|110
1671042000000|2022-12-14 18:20:00|100.34|99.04|100.47|99.17|100.57|99.27|100.32|99.02|246
1671042300000|2022-12-14 18:25:00|100.48|99.18|100.61|99.31|100.75|99.45|100.47|99.17|170
1671042600000|2022-12-14 18:30:00|100.62|99.32|101.04|99.74|101.1|99.8|100.61|99.31|275
1671042900000|2022-12-14 18:35:00|101.03|99.73|101.25|99.95|101.27|99.97|100.97|99.67|209
1671043200000|2022-12-14 18:40:00|101.24|99.94|101|99.7|101.29|99.99|100.9|99.6|347
1671043500000|2022-12-14 18:45:00|101.02|99.72|100.93|99.63|101.05|99.75|100.89|99.59|224
1671043800000|2022-12-14 18:50:00|100.94|99.64|100.85|99.55|100.95|99.65|100.78|99.48|196
1671044100000|2022-12-14 18:55:00|100.86|99.56|100.06|98.76|101.07|99.77|99.87|98.57|453
1671044400000|2022-12-14 19:00:00|100.08|98.78|99.05|97.75|100.67|99.37|97.81|96.51|752
1671044700000|2022-12-14 19:05:00|99.04|97.74|98.49|97.19|99.13|97.83|98.34|97.04|498
1671045000000|2022-12-14 19:10:00|98.5|97.2|98.86|97.56|98.99|97.69|98.5|97.2|300
1671045300000|2022-12-14 19:15:00|98.85|97.55|98.83|97.53|99.01|97.71|98.73|97.43|295
1671045600000|2022-12-14 19:20:00|98.84|97.54|98.45|97.15|98.91|97.61|98.3|97|309
1671045900000|2022-12-14 19:25:00|98.46|97.16|98.54|97.24|98.72|97.42|98.21|96.91|282
1671046200000|2022-12-14 19:30:00|98.51|97.21|97.37|96.07|98.61|97.31|97.29|95.99|398
1671046500000|2022-12-14 19:35:00|97.34|96.04|98.07|96.77|98.07|96.77|97.26|95.96|396
1671046800000|2022-12-14 19:40:00|98.04|96.74|98.66|97.36|98.81|97.51|97.96|96.66|434
1671047100000|2022-12-14 19:45:00|98.67|97.37|98.67|97.37|98.76|97.46|98.36|97.06|253
1671047400000|2022-12-14 19:50:00|98.66|97.36|98.49|97.19|98.72|97.42|98.39|97.09|227
1671047700000|2022-12-14 19:55:00|98.5|97.2|98.45|97.15|98.61|97.31|98.39|97.09|233
1671048000000|2022-12-14 20:00:00|98.41|97.11|98.77|97.47|98.78|97.48|98.23|96.93|264
1671048300000|2022-12-14 20:05:00|98.78|97.48|98.61|97.31|98.78|97.48|98.47|97.17|101
1671048600000|2022-12-14 20:10:00|98.59|97.29|98.89|97.59|99.02|97.72|98.53|97.23|228
1671048900000|2022-12-14 20:15:00|98.88|97.58|98.69|97.39|98.9|97.6|98.58|97.28|237
1671049200000|2022-12-14 20:20:00|98.7|97.4|98.6|97.3|98.7|97.4|98.57|97.27|131
1671049500000|2022-12-14 20:25:00|98.61|97.31|98.31|97.01|98.66|97.36|98.3|97|167
1671049800000|2022-12-14 20:30:00|98.3|97|97.81|96.51|98.3|97|97.67|96.37|252
1671050100000|2022-12-14 20:35:00|97.82|96.52|97.97|96.67|98.09|96.79|97.72|96.42|201
1671050400000|2022-12-14 20:40:00|97.96|96.66|97.95|96.65|97.99|96.69|97.86|96.56|137
1671050700000|2022-12-14 20:45:00|97.94|96.64|98.18|96.88|98.23|96.93|97.83|96.53|74
1671051000000|2022-12-14 20:50:00|98.17|96.87|98.2|96.9|98.32|97.02|98.14|96.84|64
1671051300000|2022-12-14 20:55:00|98.19|96.89|98.16|96.86|98.24|96.94|98.11|96.81|57
1671051600000|2022-12-14 21:00:00|98.15|96.85|98.17|96.87|98.21|96.91|98.13|96.83|45
1671051900000|2022-12-14 21:05:00|98.18|96.88|98.35|97.05|98.36|97.06|98.18|96.88|42
1671052200000|2022-12-14 21:10:00|98.34|97.04|98.34|97.04|98.37|97.07|98.31|97.01|25
1671052500000|2022-12-14 21:15:00|98.35|97.05|98.4|97.1|98.44|97.14|98.31|97.01|48
1671052800000|2022-12-14 21:20:00|98.39|97.09|98.46|97.16|98.46|97.16|98.36|97.06|13
1671053100000|2022-12-14 21:25:00|98.45|97.15|98.61|97.31|98.62|97.32|98.45|97.15|27
1671053400000|2022-12-14 21:30:00|98.62|97.32|98.62|97.32|98.63|97.33|98.5|97.2|36
1671053700000|2022-12-14 21:35:00|98.6|97.3|98.42|97.12|98.65|97.35|98.41|97.11|40
1671054000000|2022-12-14 21:40:00|98.43|97.13|98.46|97.16|98.51|97.21|98.41|97.11|33
1671054300000|2022-12-14 21:45:00|98.47|97.17|98.49|97.19|98.51|97.21|98.4|97.1|35
1671054600000|2022-12-14 21:50:00|98.5|97.2|98.45|97.15|98.5|97.2|98.38|97.08|41
1671054900000|2022-12-14 21:55:00|98.46|97.16|98.46|97.16|98.46|97.16|98.4|97.1|18
1671055200000|2022-12-14 22:00:00|98.45|97.15|98.45|97.15|98.45|97.15|98.43|97.13|15
1671055500000|2022-12-14 22:05:00|98.44|97.14|98.38|97.08|98.45|97.15|98.32|97.02|57
1671055800000|2022-12-14 22:10:00|98.37|97.07|98.39|97.09|98.4|97.1|98.34|97.04|48
1671056100000|2022-12-14 22:15:00|98.38|97.08|98.47|97.17|98.49|97.19|98.36|97.06|33
1671056400000|2022-12-14 22:20:00|98.48|97.18|98.59|97.29|98.6|97.3|98.47|97.17|27
1671056700000|2022-12-14 22:25:00|98.58|97.28|98.56|97.26|98.59|97.29|98.55|97.25|15
1671057000000|2022-12-14 22:30:00|98.55|97.25|98.44|97.14|98.58|97.28|98.44|97.14|52
1671057300000|2022-12-14 22:35:00|98.43|97.13|98.39|97.09|98.43|97.13|98.35|97.05|15
1671057600000|2022-12-14 22:40:00|98.4|97.1|98.46|97.16|98.48|97.18|98.4|97.1|12
1671057900000|2022-12-14 22:45:00|98.47|97.17|98.48|97.18|98.51|97.21|98.46|97.16|8
1671058200000|2022-12-14 22:50:00|98.49|97.19|98.57|97.27|98.6|97.3|98.48|97.18|41
1671058500000|2022-12-14 22:55:00|98.58|97.28|98.55|97.25|98.6|97.3|98.54|97.24|92
1671058800000|2022-12-14 23:00:00|98.56|97.26|98.45|97.15|98.59|97.29|98.43|97.13|82
1671059100000|2022-12-14 23:05:00|98.43|97.13|98.48|97.18|98.5|97.2|98.39|97.09|97
1671059400000|2022-12-14 23:10:00|98.47|97.17|98.44|97.14|98.49|97.19|98.44|97.14|116
1671059700000|2022-12-14 23:15:00|98.45|97.15|98.57|97.27|98.58|97.28|98.44|97.14|35
1671060000000|2022-12-14 23:20:00|98.56|97.26|98.56|97.26|98.57|97.27|98.56|97.26|15
1671060300000|2022-12-14 23:25:00|98.55|97.25|98.58|97.28|98.59|97.29|98.4|97.1|59
1671060600000|2022-12-14 23:30:00|98.59|97.29|98.41|97.11|98.64|97.34|98.41|97.11|81
1671060900000|2022-12-14 23:35:00|98.42|97.12|98.55|97.25|98.61|97.31|98.4|97.1|84
1671061200000|2022-12-14 23:40:00|98.53|97.23|98.52|97.22|98.59|97.29|98.42|97.12|55
1671061500000|2022-12-14 23:45:00|98.51|97.21|98.58|97.28|98.59|97.29|98.51|97.21|13
1671061800000|2022-12-14 23:50:00|98.55|97.25|98.5|97.2|98.58|97.28|98.42|97.12|77
1671062100000|2022-12-14 23:55:00|98.51|97.21|98.47|97.17|98.51|97.21|98.42|97.12|52
1671062400000|2022-12-15 00:00:00|98.46|97.16|98.51|97.21|98.59|97.29|98.41|97.11|75
1671062700000|2022-12-15 00:05:00|98.5|97.2|98.65|97.35|98.65|97.35|98.41|97.11|43
1671063000000|2022-12-15 00:10:00|98.64|97.34|98.77|97.47|98.8|97.5|98.59|97.29|60
1671063300000|2022-12-15 00:15:00|98.78|97.48|98.67|97.37|98.79|97.49|98.59|97.29|73
1671063600000|2022-12-15 00:20:00|98.66|97.36|98.55|97.25|98.73|97.43|98.55|97.25|59
1671063900000|2022-12-15 00:25:00|98.56|97.26|98.67|97.37|98.72|97.42|98.43|97.13|123
1671064200000|2022-12-15 00:30:00|98.69|97.39|98.6|97.3|98.73|97.43|98.55|97.25|62
1671064500000|2022-12-15 00:35:00|98.59|97.29|98.48|97.18|98.6|97.3|98.46|97.16|72
1671064800000|2022-12-15 00:40:00|98.47|97.17|98.59|97.29|98.61|97.31|98.47|97.17|60
1671065100000|2022-12-15 00:45:00|98.58|97.28|98.47|97.17|98.59|97.29|98.41|97.11|84
1671065400000|2022-12-15 00:50:00|98.46|97.16|98.37|97.07|98.46|97.16|98.33|97.03|76
1671065700000|2022-12-15 00:55:00|98.36|97.06|98.29|96.99|98.36|97.06|98.24|96.94|56
1671066000000|2022-12-15 01:00:00|98.28|96.98|98.32|97.02|98.4|97.1|98.24|96.94|72
1671066300000|2022-12-15 01:05:00|98.36|97.06|98.08|96.78|98.36|97.06|98.08|96.78|118
1671066600000|2022-12-15 01:10:00|98.07|96.77|98.35|97.05|98.35|97.05|98.07|96.77|77
1671066900000|2022-12-15 01:15:00|98.34|97.04|98.39|97.09|98.52|97.22|98.34|97.04|93
1671067200000|2022-12-15 01:20:00|98.38|97.08|98.17|96.87|98.4|97.1|98.15|96.85|91
1671067500000|2022-12-15 01:25:00|98.16|96.86|98.32|97.02|98.34|97.04|98.08|96.78|53
1671067800000|2022-12-15 01:30:00|98.33|97.03|98.1|96.8|98.35|97.05|98.09|96.79|88
1671068100000|2022-12-15 01:35:00|98.12|96.82|97.95|96.65|98.19|96.89|97.46|96.16|303
1671068400000|2022-12-15 01:40:00|97.94|96.64|97.36|96.06|98.08|96.78|97.32|96.02|163
1671068700000|2022-12-15 01:45:00|97.33|96.03|97.29|95.99|97.4|96.1|96.52|95.22|471
1671069000000|2022-12-15 01:50:00|97.28|95.98|96.78|95.48|97.32|96.02|96.5|95.2|421
1671069300000|2022-12-15 01:55:00|96.8|95.5|97.11|95.81|97.21|95.91|96.79|95.49|199
1671069600000|2022-12-15 02:00:00|97.1|95.8|96.53|95.23|97.29|95.99|96.42|95.12|271
1671069900000|2022-12-15 02:05:00|96.51|95.21|97|95.7|97.1|95.8|96.51|95.21|351
1671070200000|2022-12-15 02:10:00|96.99|95.69|97.26|95.96|97.29|95.99|96.87|95.57|140
1671070500000|2022-12-15 02:15:00|97.22|95.92|97.22|95.92|97.3|96|97.12|95.82|154
1671070800000|2022-12-15 02:20:00|97.24|95.94|97.07|95.77|97.29|95.99|97.05|95.75|116
1671071100000|2022-12-15 02:25:00|97.08|95.78|96.8|95.5|97.1|95.8|96.8|95.5|83
1671071400000|2022-12-15 02:30:00|96.81|95.51|97.07|95.77|97.1|95.8|96.81|95.51|124
1671071700000|2022-12-15 02:35:00|97.06|95.76|97.27|95.97|97.29|95.99|97.06|95.76|71
1671072000000|2022-12-15 02:40:00|97.28|95.98|97.35|96.05|97.39|96.09|97.09|95.79|131
1671072300000|2022-12-15 02:45:00|97.36|96.06|97.33|96.03|97.36|96.06|97.26|95.96|54
1671072600000|2022-12-15 02:50:00|97.32|96.02|97.5|96.2|97.5|96.2|97.24|95.94|82
1671072900000|2022-12-15 02:55:00|97.48|96.18|97.6|96.3|97.62|96.32|97.48|96.18|66
1671073200000|2022-12-15 03:00:00|97.59|96.29|97.72|96.42|97.73|96.43|97.51|96.21|49
1671073500000|2022-12-15 03:05:00|97.73|96.43|97.63|96.33|97.73|96.43|97.61|96.31|128
1671073800000|2022-12-15 03:10:00|97.64|96.34|97.69|96.39|97.69|96.39|97.62|96.32|15
1671074100000|2022-12-15 03:15:00|97.68|96.38|97.69|96.39|97.69|96.39|97.58|96.28|37
1671074400000|2022-12-15 03:20:00|97.73|96.43|97.71|96.41|97.76|96.46|97.62|96.32|30
1671074700000|2022-12-15 03:25:00|97.7|96.4|97.72|96.42|97.72|96.42|97.67|96.37|32
1671075000000|2022-12-15 03:30:00|97.7|96.4|97.82|96.52|97.82|96.52|97.7|96.4|15
1671075300000|2022-12-15 03:35:00|97.8|96.5|97.78|96.48|97.8|96.5|97.71|96.41|30
1671075600000|2022-12-15 03:40:00|97.79|96.49|97.89|96.59|97.92|96.62|97.77|96.47|47
1671075900000|2022-12-15 03:45:00|97.91|96.61|97.92|96.62|97.97|96.67|97.8|96.5|51
1671076200000|2022-12-15 03:50:00|97.91|96.61|97.77|96.47|97.92|96.62|97.7|96.4|54
1671076500000|2022-12-15 03:55:00|97.78|96.48|97.71|96.41|97.8|96.5|97.67|96.37|41
1671076800000|2022-12-15 04:00:00|97.72|96.42|97.7|96.4|97.72|96.42|97.7|96.4|5
1671077100000|2022-12-15 04:05:00|97.68|96.38|97.69|96.39|97.7|96.4|97.65|96.35|12
1671077400000|2022-12-15 04:10:00|97.68|96.38|97.6|96.3|97.69|96.39|97.59|96.29|43
1671077700000|2022-12-15 04:15:00|97.61|96.31|97.47|96.17|97.67|96.37|97.46|96.16|62
1671078000000|2022-12-15 04:20:00|97.48|96.18|97.67|96.37|97.68|96.38|97.47|96.17|56
1671078300000|2022-12-15 04:25:00|97.68|96.38|97.7|96.4|97.79|96.49|97.67|96.37|29
1671078600000|2022-12-15 04:30:00|97.69|96.39|97.68|96.38|97.71|96.41|97.6|96.3|31
1671078900000|2022-12-15 04:35:00|97.69|96.39|97.71|96.41|97.75|96.45|97.69|96.39|18
1671079200000|2022-12-15 04:40:00|97.68|96.38|97.67|96.37|97.68|96.38|97.48|96.18|44
1671079500000|2022-12-15 04:45:00|97.66|96.36|97.57|96.27|97.67|96.37|97.56|96.26|71
1671079800000|2022-12-15 04:50:00|97.58|96.28|97.65|96.35|97.67|96.37|97.57|96.27|25
1671080100000|2022-12-15 04:55:00|97.64|96.34|97.78|96.48|97.78|96.48|97.64|96.34|36
1671080400000|2022-12-15 05:00:00|97.76|96.46|97.64|96.34|97.81|96.51|97.64|96.34|66
1671080700000|2022-12-15 05:05:00|97.63|96.33|97.59|96.29|97.72|96.42|97.4|96.1|50
1671081000000|2022-12-15 05:10:00|97.58|96.28|97.57|96.27|97.66|96.36|97.53|96.23|57
1671081300000|2022-12-15 05:15:00|97.56|96.26|97.4|96.1|97.57|96.27|97.39|96.09|51
1671081600000|2022-12-15 05:20:00|97.46|96.16|97.5|96.2|97.57|96.27|97.46|96.16|32
1671081900000|2022-12-15 05:25:00|97.49|96.19|97.52|96.22|97.56|96.26|97.44|96.14|45
1671082200000|2022-12-15 05:30:00|97.53|96.23|97.5|96.2|97.56|96.26|97.45|96.15|67
1671082500000|2022-12-15 05:35:00|97.49|96.19|97.53|96.23|97.57|96.27|97.48|96.18|19
1671082800000|2022-12-15 05:40:00|97.54|96.24|97.55|96.25|97.56|96.26|97.51|96.21|12
1671083100000|2022-12-15 05:45:00|97.54|96.24|97.56|96.26|97.57|96.27|97.53|96.23|22
1671083400000|2022-12-15 05:50:00|97.57|96.27|97.54|96.24|97.57|96.27|97.53|96.23|48
1671083700000|2022-12-15 05:55:00|97.55|96.25|97.57|96.27|97.67|96.37|97.49|96.19|49
1671084000000|2022-12-15 06:00:00|97.53|96.23|97.51|96.21|97.6|96.3|97.45|96.15|84
1671084300000|2022-12-15 06:05:00|97.5|96.2|97.54|96.24|97.62|96.32|97.49|96.19|61
1671084600000|2022-12-15 06:10:00|97.55|96.25|97.57|96.27|97.61|96.31|97.54|96.24|50
1671084900000|2022-12-15 06:15:00|97.56|96.26|97.59|96.29|97.61|96.31|97.5|96.2|35
1671085200000|2022-12-15 06:20:00|97.58|96.28|97.55|96.25|97.65|96.35|97.55|96.25|20
1671085500000|2022-12-15 06:25:00|97.56|96.26|97.59|96.29|97.65|96.35|97.53|96.23|58
1671085800000|2022-12-15 06:30:00|97.6|96.3|97.39|96.09|97.6|96.3|97.39|96.09|57
1671086100000|2022-12-15 06:35:00|97.4|96.1|97.5|96.2|97.52|96.22|97.39|96.09|50
1671086400000|2022-12-15 06:40:00|97.49|96.19|97.49|96.19|97.5|96.2|97.42|96.12|42
1671086700000|2022-12-15 06:45:00|97.48|96.18|97.41|96.11|97.48|96.18|97.4|96.1|68
1671087000000|2022-12-15 06:50:00|97.4|96.1|97.27|95.97|97.5|96.2|97.25|95.95|70
1671087300000|2022-12-15 06:55:00|97.26|95.96|97.19|95.89|97.28|95.98|97.16|95.86|70
1671087600000|2022-12-15 07:00:00|97.2|95.9|97.35|96.05|97.41|96.11|97.05|95.75|96
1671087900000|2022-12-15 07:05:00|97.36|96.06|97.28|95.98|97.36|96.06|97.23|95.93|35
1671088200000|2022-12-15 07:10:00|97.27|95.97|97.29|95.99|97.37|96.07|97.25|95.95|45
1671088500000|2022-12-15 07:15:00|97.3|96|97.32|96.02|97.36|96.06|97.3|96|53
1671088800000|2022-12-15 07:20:00|97.29|95.99|97.42|96.12|97.43|96.13|97.29|95.99|23
1671089100000|2022-12-15 07:25:00|97.41|96.11|97.46|96.16|97.49|96.19|97.4|96.1|20
1671089400000|2022-12-15 07:30:00|97.47|96.17|97.56|96.26|97.56|96.26|97.45|96.15|26
1671089700000|2022-12-15 07:35:00|97.55|96.25|97.47|96.17|97.55|96.25|97.39|96.09|55
1671090000000|2022-12-15 07:40:00|97.48|96.18|97.43|96.13|97.53|96.23|97.41|96.11|66
1671090300000|2022-12-15 07:45:00|97.42|96.12|97.44|96.14|97.48|96.18|97.4|96.1|46
1671090600000|2022-12-15 07:50:00|97.43|96.13|97.28|95.98|97.44|96.14|97.26|95.96|73
1671090900000|2022-12-15 07:55:00|97.3|96|97.33|96.03|97.35|96.05|97.17|95.87|105
1671091200000|2022-12-15 08:00:00|97.34|96.04|97.36|96.06|97.37|96.07|97.33|96.03|38
1671091500000|2022-12-15 08:05:00|97.37|96.07|97.4|96.1|97.48|96.18|97.34|96.04|40
1671091800000|2022-12-15 08:10:00|97.41|96.11|97.32|96.02|97.45|96.15|97.29|95.99|89
1671092100000|2022-12-15 08:15:00|97.31|96.01|97.32|96.02|97.38|96.08|97.24|95.94|65
1671092400000|2022-12-15 08:20:00|97.33|96.03|97.36|96.06|97.46|96.16|97.27|95.97|92
1671092700000|2022-12-15 08:25:00|97.37|96.07|97.38|96.08|97.43|96.13|97.36|96.06|31
1671093000000|2022-12-15 08:30:00|97.41|96.11|97.45|96.15|97.47|96.17|97.41|96.11|25
1671093300000|2022-12-15 08:35:00|97.46|96.16|97.79|96.49|97.85|96.55|97.4|96.1|51
1671093600000|2022-12-15 08:40:00|97.8|96.5|97.95|96.65|97.96|96.66|97.69|96.39|86
1671093900000|2022-12-15 08:45:00|97.93|96.63|97.9|96.6|97.97|96.67|97.81|96.51|68
1671094200000|2022-12-15 08:50:00|97.89|96.59|97.55|96.25|97.89|96.59|97.44|96.14|124
1671094500000|2022-12-15 08:55:00|97.54|96.24|97.43|96.13|97.55|96.25|97.27|95.97|85
1671094800000|2022-12-15 09:00:00|97.44|96.14|97.62|96.32|97.62|96.32|97.43|96.13|95
1671095100000|2022-12-15 09:05:00|97.7|96.4|97.65|96.35|97.7|96.4|97.52|96.22|84
1671095400000|2022-12-15 09:10:00|97.66|96.36|97.71|96.41|97.71|96.41|97.64|96.34|22
1671095700000|2022-12-15 09:15:00|97.69|96.39|97.9|96.6|97.91|96.61|97.69|96.39|43
1671096000000|2022-12-15 09:20:00|97.91|96.61|97.88|96.58|97.97|96.67|97.84|96.54|44
1671096300000|2022-12-15 09:25:00|97.87|96.57|97.75|96.45|97.88|96.58|97.65|96.35|106
1671096600000|2022-12-15 09:30:00|97.76|96.46|97.55|96.25|97.76|96.46|97.55|96.25|76
1671096900000|2022-12-15 09:35:00|97.54|96.24|97.55|96.25|97.64|96.34|97.54|96.24|43
1671097200000|2022-12-15 09:40:00|97.56|96.26|97.57|96.27|97.57|96.27|97.53|96.23|81
1671097500000|2022-12-15 09:45:00|97.6|96.3|97.63|96.33|97.65|96.35|97.52|96.22|54
1671097800000|2022-12-15 09:50:00|97.64|96.34|97.55|96.25|97.64|96.34|97.53|96.23|123
1671098100000|2022-12-15 09:55:00|97.54|96.24|97.53|96.23|97.58|96.28|97.46|96.16|94
1671098400000|2022-12-15 10:00:00|97.54|96.24|97.57|96.27|97.58|96.28|97.45|96.15|127
1671098700000|2022-12-15 10:05:00|97.58|96.28|97.59|96.29|97.6|96.3|97.51|96.21|76
1671099000000|2022-12-15 10:10:00|97.58|96.28|97.55|96.25|97.59|96.29|97.49|96.19|45
1671099300000|2022-12-15 10:15:00|97.54|96.24|97.53|96.23|97.56|96.26|97.5|96.2|70
1671099600000|2022-12-15 10:20:00|97.54|96.24|97.51|96.21|97.55|96.25|97.46|96.16|45
1671099900000|2022-12-15 10:25:00|97.49|96.19|97.4|96.1|97.56|96.26|97.39|96.09|78
1671100200000|2022-12-15 10:30:00|97.39|96.09|97.54|96.24|97.56|96.26|97.39|96.09|75
1671100500000|2022-12-15 10:35:00|97.53|96.23|97.4|96.1|97.53|96.23|97.39|96.09|94
1671100800000|2022-12-15 10:40:00|97.42|96.12|97.39|96.09|97.42|96.12|97.37|96.07|72
1671101100000|2022-12-15 10:45:00|97.4|96.1|97.41|96.11|97.41|96.11|97.25|95.95|83
1671101400000|2022-12-15 10:50:00|97.4|96.1|97.4|96.1|97.41|96.11|97.34|96.04|50
1671101700000|2022-12-15 10:55:00|97.41|96.11|97.38|96.08|97.42|96.12|97.37|96.07|37
1671102000000|2022-12-15 11:00:00|97.39|96.09|97.37|96.07|97.39|96.09|97.36|96.06|16
1671102300000|2022-12-15 11:05:00|97.38|96.08|97.34|96.04|97.41|96.11|97.34|96.04|27
1671102600000|2022-12-15 11:10:00|97.36|96.06|97.35|96.05|97.41|96.11|97.34|96.04|55
1671102900000|2022-12-15 11:15:00|97.36|96.06|97.39|96.09|97.41|96.11|97.36|96.06|20
1671103200000|2022-12-15 11:20:00|97.4|96.1|97.53|96.23|97.56|96.26|97.38|96.08|96
1671103500000|2022-12-15 11:25:00|97.54|96.24|97.54|96.24|97.61|96.31|97.5|96.2|32
1671103800000|2022-12-15 11:30:00|97.53|96.23|97.59|96.29|97.61|96.31|97.52|96.22|45
1671104100000|2022-12-15 11:35:00|97.58|96.28|97.49|96.19|97.61|96.31|97.49|96.19|29
1671104400000|2022-12-15 11:40:00|97.5|96.2|97.54|96.24|97.6|96.3|97.41|96.11|71
1671104700000|2022-12-15 11:45:00|97.55|96.25|97.6|96.3|97.6|96.3|97.54|96.24|45
1671105000000|2022-12-15 11:50:00|97.61|96.31|97.61|96.31|97.63|96.33|97.59|96.29|20
1671105300000|2022-12-15 11:55:00|97.6|96.3|97.7|96.4|97.72|96.42|97.58|96.28|110
1671105600000|2022-12-15 12:00:00|97.65|96.35|97.71|96.41|97.74|96.44|97.59|96.29|174
1671105900000|2022-12-15 12:05:00|97.78|96.48|97.75|96.45|97.78|96.48|97.65|96.35|103
1671106200000|2022-12-15 12:10:00|97.73|96.43|97.73|96.43|97.74|96.44|97.7|96.4|68
1671106500000|2022-12-15 12:15:00|97.72|96.42|97.8|96.5|97.82|96.52|97.7|96.4|97
1671106800000|2022-12-15 12:20:00|97.82|96.52|97.79|96.49|97.89|96.59|97.79|96.49|87
1671107100000|2022-12-15 12:25:00|97.8|96.5|97.82|96.52|97.89|96.59|97.79|96.49|129
1671107400000|2022-12-15 12:30:00|97.83|96.53|97.7|96.4|97.83|96.53|97.68|96.38|168
1671107700000|2022-12-15 12:35:00|97.71|96.41|97.7|96.4|97.72|96.42|97.68|96.38|99
1671108000000|2022-12-15 12:40:00|97.71|96.41|97.71|96.41|97.81|96.51|97.7|96.4|118
1671108300000|2022-12-15 12:45:00|97.72|96.42|97.78|96.48|97.83|96.53|97.7|96.4|103
1671108600000|2022-12-15 12:50:00|97.77|96.47|97.78|96.48|97.84|96.54|97.77|96.47|53
1671108900000|2022-12-15 12:55:00|97.77|96.47|97.81|96.51|97.82|96.52|97.77|96.47|99
1671109200000|2022-12-15 13:00:00|97.82|96.52|97.79|96.49|97.82|96.52|97.75|96.45|91
1671109500000|2022-12-15 13:05:00|97.8|96.5|97.77|96.47|97.87|96.57|97.69|96.39|84
1671109800000|2022-12-15 13:10:00|97.76|96.46|97.55|96.25|97.85|96.55|97.47|96.17|239
1671110100000|2022-12-15 13:15:00|97.54|96.24|97.3|96|97.61|96.31|97.26|95.96|277
1671110400000|2022-12-15 13:20:00|97.31|96.01|97.43|96.13|97.45|96.15|97.24|95.94|230
1671110700000|2022-12-15 13:25:00|97.41|96.11|97.59|96.29|97.6|96.3|97.3|96|192
1671111000000|2022-12-15 13:30:00|97.56|96.26|97.52|96.22|97.9|96.6|97.48|96.18|342
1671111300000|2022-12-15 13:35:00|97.51|96.21|97.49|96.19|97.62|96.32|97.41|96.11|351
1671111600000|2022-12-15 13:40:00|97.47|96.17|97.62|96.32|97.63|96.33|97.41|96.11|224
1671111900000|2022-12-15 13:45:00|97.63|96.33|97.49|96.19|97.66|96.36|97.48|96.18|257
1671112200000|2022-12-15 13:50:00|97.47|96.17|97.67|96.37|97.68|96.38|97.46|96.16|189
1671112500000|2022-12-15 13:55:00|97.66|96.36|97.77|96.47|97.81|96.51|97.57|96.27|220
1671112800000|2022-12-15 14:00:00|97.76|96.46|97.77|96.47|97.77|96.47|97.59|96.29|297
1671113100000|2022-12-15 14:05:00|97.76|96.46|97.73|96.43|97.78|96.48|97.62|96.32|172
1671113400000|2022-12-15 14:10:00|97.71|96.41|97.58|96.28|97.72|96.42|97.58|96.28|245
1671113700000|2022-12-15 14:15:00|97.59|96.29|97.62|96.32|97.65|96.35|97.57|96.27|146
1671114000000|2022-12-15 14:20:00|97.61|96.31|97.66|96.36|97.76|96.46|97.6|96.3|128
1671114300000|2022-12-15 14:25:00|97.67|96.37|97.74|96.44|97.74|96.44|97.67|96.37|88
1671114600000|2022-12-15 14:30:00|97.73|96.43|97.53|96.23|97.74|96.44|97.52|96.22|221
1671114900000|2022-12-15 14:35:00|97.54|96.24|97.62|96.32|97.63|96.33|97.4|96.1|136
1671115200000|2022-12-15 14:40:00|97.61|96.31|97.69|96.39|97.69|96.39|97.59|96.29|33
1671115500000|2022-12-15 14:45:00|97.68|96.38|97.5|96.2|97.69|96.39|97.49|96.19|138
1671115800000|2022-12-15 14:50:00|97.49|96.19|97.4|96.1|97.5|96.2|97.4|96.1|84
1671116100000|2022-12-15 14:55:00|97.41|96.11|97.45|96.15|97.5|96.2|97.27|95.97|207
1671116400000|2022-12-15 15:00:00|97.44|96.14|97.45|96.15|97.47|96.17|97.33|96.03|87
1671116700000|2022-12-15 15:05:00|97.46|96.16|97.48|96.18|97.48|96.18|97.35|96.05|73
1671117000000|2022-12-15 15:10:00|97.49|96.19|97.57|96.27|97.59|96.29|97.46|96.16|47
1671117300000|2022-12-15 15:15:00|97.56|96.26|97.53|96.23|97.64|96.34|97.52|96.22|68
1671117600000|2022-12-15 15:20:00|97.55|96.25|97.49|96.19|97.56|96.26|97.44|96.14|52
1671117900000|2022-12-15 15:25:00|97.48|96.18|97.53|96.23|97.55|96.25|97.43|96.13|57
1671118200000|2022-12-15 15:30:00|97.51|96.21|97.48|96.18|97.51|96.21|97.39|96.09|54
1671118500000|2022-12-15 15:35:00|97.47|96.17|97.47|96.17|97.49|96.19|97.46|96.16|32
1671118800000|2022-12-15 15:40:00|97.46|96.16|97.41|96.11|97.51|96.21|97.39|96.09|75
1671119100000|2022-12-15 15:45:00|97.42|96.12|97.4|96.1|97.49|96.19|97.23|95.93|79
1671119400000|2022-12-15 15:50:00|97.39|96.09|97.36|96.06|97.39|96.09|97.3|96|77
1671119700000|2022-12-15 15:55:00|97.37|96.07|97.39|96.09|97.39|96.09|97.31|96.01|42
1671120000000|2022-12-15 16:00:00|97.4|96.1|97.52|96.22|97.52|96.22|97.38|96.08|89
1671120300000|2022-12-15 16:05:00|97.51|96.21|97.36|96.06|97.52|96.22|97.3|96|68
1671120600000|2022-12-15 16:10:00|97.37|96.07|97.45|96.15|97.45|96.15|97.36|96.06|49
1671120900000|2022-12-15 16:15:00|97.44|96.14|97.33|96.03|97.47|96.17|97.23|95.93|139
1671121200000|2022-12-15 16:20:00|97.34|96.04|97.26|95.96|97.35|96.05|97.22|95.92|150
1671121500000|2022-12-15 16:25:00|97.25|95.95|97.13|95.83|97.26|95.96|97.03|95.73|109
1671121800000|2022-12-15 16:30:00|97.12|95.82|97.03|95.73|97.15|95.85|97.01|95.71|93
1671122100000|2022-12-15 16:35:00|97.04|95.74|97.13|95.83|97.18|95.88|96.91|95.61|170
1671122400000|2022-12-15 16:40:00|97.12|95.82|97.14|95.84|97.16|95.86|97.11|95.81|76
1671122700000|2022-12-15 16:45:00|97.13|95.83|97.02|95.72|97.15|95.85|97.01|95.71|68
1671123000000|2022-12-15 16:50:00|97.01|95.71|97.14|95.84|97.15|95.85|96.98|95.68|103
1671123300000|2022-12-15 16:55:00|97.15|95.85|97.17|95.87|97.18|95.88|97.13|95.83|72
1671123600000|2022-12-15 17:00:00|97.16|95.86|97.19|95.89|97.22|95.92|97.13|95.83|63
1671123900000|2022-12-15 17:05:00|97.17|95.87|97.12|95.82|97.18|95.88|97.12|95.82|94
1671124200000|2022-12-15 17:10:00|97.13|95.83|97.19|95.89|97.19|95.89|97.05|95.75|131
1671124500000|2022-12-15 17:15:00|97.17|95.87|97.24|95.94|97.25|95.95|97.12|95.82|100
1671124800000|2022-12-15 17:20:00|97.23|95.93|97.18|95.88|97.25|95.95|97.18|95.88|50
1671125100000|2022-12-15 17:25:00|97.2|95.9|97.19|95.89|97.22|95.92|97.18|95.88|42
1671125400000|2022-12-15 17:30:00|97.2|95.9|97.14|95.84|97.21|95.91|97.08|95.78|87
1671125700000|2022-12-15 17:35:00|97.13|95.83|96.88|95.58|97.13|95.83|96.87|95.57|85
1671126000000|2022-12-15 17:40:00|96.89|95.59|96.94|95.64|96.98|95.68|96.87|95.57|73
1671126300000|2022-12-15 17:45:00|96.95|95.65|96.97|95.67|96.97|95.67|96.95|95.65|65
1671126600000|2022-12-15 17:50:00|96.96|95.66|96.95|95.65|96.97|95.67|96.88|95.58|61
1671126900000|2022-12-15 17:55:00|96.96|95.66|96.78|95.48|96.96|95.66|96.29|94.99|94
1671127200000|2022-12-15 18:00:00|96.79|95.49|96.54|95.24|96.79|95.49|96.47|95.17|87
1671127500000|2022-12-15 18:05:00|96.56|95.26|96.56|95.26|96.58|95.28|96.29|94.99|117
1671127800000|2022-12-15 18:10:00|96.57|95.27|96.62|95.32|96.71|95.41|96.52|95.22|106
1671128100000|2022-12-15 18:15:00|96.63|95.33|96.6|95.3|96.65|95.35|96.6|95.3|51
1671128400000|2022-12-15 18:20:00|96.61|95.31|96.49|95.19|96.62|95.32|96.43|95.13|104
1671128700000|2022-12-15 18:25:00|96.5|95.2|96.54|95.24|96.57|95.27|96.49|95.19|60
1671129000000|2022-12-15 18:30:00|96.55|95.25|96.37|95.07|96.56|95.26|96.08|94.78|114
1671129300000|2022-12-15 18:35:00|96.38|95.08|96.33|95.03|96.39|95.09|96.23|94.93|108
1671129600000|2022-12-15 18:40:00|96.34|95.04|96.42|95.12|96.43|95.13|96.32|95.02|80
1671129900000|2022-12-15 18:45:00|96.39|95.09|95.86|94.56|96.39|95.09|95.41|94.11|228
1671130200000|2022-12-15 18:50:00|95.87|94.57|95.85|94.55|95.9|94.6|95.58|94.28|206
1671130500000|2022-12-15 18:55:00|95.86|94.56|96.18|94.88|96.18|94.88|95.86|94.56|67
1671130800000|2022-12-15 19:00:00|96.17|94.87|96.08|94.78|96.24|94.94|96.08|94.78|71
1671131100000|2022-12-15 19:05:00|96.07|94.77|96.04|94.74|96.08|94.78|95.98|94.68|49
1671131400000|2022-12-15 19:10:00|96.03|94.73|96.08|94.78|96.1|94.8|96.02|94.72|91
1671131700000|2022-12-15 19:15:00|96.06|94.76|96.15|94.85|96.16|94.86|96.03|94.73|72
1671132000000|2022-12-15 19:20:00|96.14|94.84|96.13|94.83|96.16|94.86|96.08|94.78|44
1671132300000|2022-12-15 19:25:00|96.14|94.84|96.09|94.79|96.18|94.88|96.08|94.78|51
1671132600000|2022-12-15 19:30:00|96.1|94.8|96.23|94.93|96.26|94.96|96.08|94.78|71
1671132900000|2022-12-15 19:35:00|96.22|94.92|96.29|94.99|96.3|95|96.14|94.84|62
1671133200000|2022-12-15 19:40:00|96.28|94.98|96.37|95.07|96.37|95.07|96.26|94.96|60
1671133500000|2022-12-15 19:45:00|96.36|95.06|96.35|95.05|96.36|95.06|96.29|94.99|16
1671133800000|2022-12-15 19:50:00|96.36|95.06|96.37|95.07|96.37|95.07|96.33|95.03|15
1671134100000|2022-12-15 19:55:00|96.36|95.06|96.37|95.07|96.38|95.08|96.29|94.99|14
1671134400000|2022-12-15 20:00:00|96.36|95.06|96.37|95.07|96.39|95.09|96.33|95.03|34
1671134700000|2022-12-15 20:05:00|96.36|95.06|96.38|95.08|96.4|95.1|96.36|95.06|49
1671135000000|2022-12-15 20:10:00|96.37|95.07|96.35|95.05|96.37|95.07|96.33|95.03|94
1671135300000|2022-12-15 20:15:00|96.36|95.06|96.39|95.09|96.44|95.14|96.36|95.06|43
1671135600000|2022-12-15 20:20:00|96.4|95.1|96.51|95.21|96.51|95.21|96.38|95.08|14
1671135900000|2022-12-15 20:25:00|96.5|95.2|96.5|95.2|96.51|95.21|96.4|95.1|28
1671136200000|2022-12-15 20:30:00|96.67|95.37|96.62|95.32|96.67|95.37|96.59|95.29|36
1671136500000|2022-12-15 20:35:00|96.61|95.31|96.51|95.21|96.61|95.31|96.49|95.19|18
1671136800000|2022-12-15 20:40:00|96.48|95.18|96.58|95.28|96.58|95.28|96.43|95.13|57
1671137100000|2022-12-15 20:45:00|96.57|95.27|96.49|95.19|96.57|95.27|96.47|95.17|44
1671137400000|2022-12-15 20:50:00|96.5|95.2|96.59|95.29|96.6|95.3|96.5|95.2|52
1671137700000|2022-12-15 20:55:00|96.58|95.28|96.38|95.08|96.59|95.29|96.35|95.05|39
1671138000000|2022-12-15 21:00:00|96.39|95.09|96.39|95.09|96.49|95.19|96.37|95.07|33
1671138300000|2022-12-15 21:05:00|96.4|95.1|96.37|95.07|96.45|95.15|96.36|95.06|31
1671138600000|2022-12-15 21:10:00|96.38|95.08|96.38|95.08|96.41|95.11|96.36|95.06|41
1671138900000|2022-12-15 21:15:00|96.39|95.09|96.38|95.08|96.39|95.09|96.37|95.07|12
1671139200000|2022-12-15 21:20:00|96.37|95.07|96.3|95|96.37|95.07|96.3|95|19
1671139500000|2022-12-15 21:25:00|96.29|94.99|96.2|94.9|96.29|94.99|96.07|94.77|30
1671139800000|2022-12-15 21:30:00|96.18|94.88|96.19|94.89|96.21|94.91|96.13|94.83|70
1671140100000|2022-12-15 21:35:00|96.18|94.88|96.03|94.73|96.2|94.9|96.01|94.71|57
1671140400000|2022-12-15 21:40:00|96.02|94.72|95.7|94.4|96.1|94.8|95.59|94.29|117
1671140700000|2022-12-15 21:45:00|95.69|94.39|95.97|94.67|95.98|94.68|95.39|94.09|208
1671141000000|2022-12-15 21:50:00|95.98|94.68|95.95|94.65|95.99|94.69|95.87|94.57|58
1671141300000|2022-12-15 21:55:00|95.94|94.64|95.84|94.54|95.95|94.65|95.76|94.46|71
1671141600000|2022-12-15 22:00:00|95.83|94.53|95.45|94.15|95.83|94.53|95.4|94.1|71
1671141900000|2022-12-15 22:05:00|95.44|94.14|95.51|94.21|95.51|94.21|95.34|94.04|75
1671142200000|2022-12-15 22:10:00|95.49|94.19|95.77|94.47|95.77|94.47|95.49|94.19|47
1671142500000|2022-12-15 22:15:00|95.76|94.46|95.67|94.37|95.77|94.47|95.58|94.28|54
1671142800000|2022-12-15 22:20:00|95.66|94.36|95.74|94.44|95.74|94.44|95.47|94.17|92
1671143100000|2022-12-15 22:25:00|95.75|94.45|95.68|94.38|95.75|94.45|95.68|94.38|23
1671143400000|2022-12-15 22:30:00|95.69|94.39|95.7|94.4|95.71|94.41|95.63|94.33|59
1671143700000|2022-12-15 22:35:00|95.71|94.41|95.64|94.34|95.75|94.45|95.64|94.34|21
1671144000000|2022-12-15 22:40:00|95.65|94.35|95.62|94.32|95.65|94.35|95.5|94.2|32
1671144300000|2022-12-15 22:45:00|95.61|94.31|95.69|94.39|95.69|94.39|95.61|94.31|14
1671144600000|2022-12-15 22:50:00|95.68|94.38|95.66|94.36|95.73|94.43|95.63|94.33|29
1671144900000|2022-12-15 22:55:00|95.65|94.35|95.65|94.35|95.68|94.38|95.65|94.35|83
1671145200000|2022-12-15 23:00:00|95.64|94.34|95.75|94.45|95.78|94.48|95.64|94.34|58
1671145500000|2022-12-15 23:05:00|95.76|94.46|95.79|94.49|95.83|94.53|95.74|94.44|91
1671145800000|2022-12-15 23:10:00|95.78|94.48|95.75|94.45|95.79|94.49|95.73|94.43|72
1671146100000|2022-12-15 23:15:00|95.74|94.44|95.77|94.47|95.78|94.48|95.58|94.28|105
1671146400000|2022-12-15 23:20:00|95.76|94.46|95.6|94.3|95.78|94.48|95.6|94.3|73
1671146700000|2022-12-15 23:25:00|95.61|94.31|95.84|94.54|95.89|94.59|95.61|94.31|52
1671147000000|2022-12-15 23:30:00|95.8|94.5|95.7|94.4|95.81|94.51|95.69|94.39|96
1671147300000|2022-12-15 23:35:00|95.69|94.39|95.76|94.46|95.81|94.51|95.6|94.3|101
1671147600000|2022-12-15 23:40:00|95.75|94.45|95.99|94.69|96.01|94.71|95.72|94.42|52
1671147900000|2022-12-15 23:45:00|95.98|94.68|96.06|94.76|96.07|94.77|95.95|94.65|54
1671148200000|2022-12-15 23:50:00|96.07|94.77|96.06|94.76|96.07|94.77|95.97|94.67|60
1671148500000|2022-12-15 23:55:00|96.07|94.77|96.25|94.95|96.25|94.95|96.06|94.76|63
1671148800000|2022-12-16 00:00:00|96.24|94.94|96.16|94.86|96.27|94.97|96.15|94.85|78
1671149100000|2022-12-16 00:05:00|96.15|94.85|96|94.7|96.15|94.85|95.88|94.58|95
1671149400000|2022-12-16 00:10:00|96.01|94.71|96.09|94.79|96.17|94.87|96.01|94.71|67
1671149700000|2022-12-16 00:15:00|96.08|94.78|96.18|94.88|96.4|95.1|96.05|94.75|83
1671150000000|2022-12-16 00:20:00|96.17|94.87|96.37|95.07|96.41|95.11|96.17|94.87|74
1671150300000|2022-12-16 00:25:00|96.38|95.08|96.49|95.19|96.59|95.29|96.37|95.07|72
1671150600000|2022-12-16 00:30:00|96.48|95.18|96.57|95.27|96.58|95.28|96.47|95.17|90
1671150900000|2022-12-16 00:35:00|96.58|95.28|96.67|95.37|96.69|95.39|96.57|95.27|78
1671151200000|2022-12-16 00:40:00|96.69|95.39|96.59|95.29|96.79|95.49|96.55|95.25|85
1671151500000|2022-12-16 00:45:00|96.58|95.28|96.72|95.42|96.73|95.43|96.58|95.28|73
1671151800000|2022-12-16 00:50:00|96.73|95.43|96.74|95.44|96.77|95.47|96.68|95.38|82
1671152100000|2022-12-16 00:55:00|96.76|95.46|96.77|95.47|96.8|95.5|96.74|95.44|120
1671152400000|2022-12-16 01:00:00|96.78|95.48|96.66|95.36|96.79|95.49|96.66|95.36|91
1671152700000|2022-12-16 01:05:00|96.67|95.37|96.69|95.39|96.7|95.4|96.65|95.35|73
1671153000000|2022-12-16 01:10:00|96.68|95.38|96.61|95.31|96.69|95.39|96.57|95.27|58
1671153300000|2022-12-16 01:15:00|96.6|95.3|96.61|95.31|96.71|95.41|96.59|95.29|47
1671153600000|2022-12-16 01:20:00|96.62|95.32|96.56|95.26|96.63|95.33|96.55|95.25|61
1671153900000|2022-12-16 01:25:00|96.57|95.27|96.51|95.21|96.61|95.31|96.5|95.2|99
1671154200000|2022-12-16 01:30:00|96.52|95.22|96.49|95.19|96.53|95.23|96.48|95.18|93
1671154500000|2022-12-16 01:35:00|96.5|95.2|96.5|95.2|96.5|95.2|96.39|95.09|58
1671154800000|2022-12-16 01:40:00|96.49|95.19|96.48|95.18|96.51|95.21|96.48|95.18|18
1671155100000|2022-12-16 01:45:00|96.49|95.19|96.4|95.1|96.5|95.2|96.38|95.08|79
1671155400000|2022-12-16 01:50:00|96.38|95.08|96.4|95.1|96.48|95.18|96.37|95.07|40
1671155700000|2022-12-16 01:55:00|96.39|95.09|96.38|95.08|96.41|95.11|96.37|95.07|70
1671156000000|2022-12-16 02:00:00|96.39|95.09|96.53|95.23|96.54|95.24|96.39|95.09|59
1671156300000|2022-12-16 02:05:00|96.52|95.22|96.57|95.27|96.59|95.29|96.52|95.22|58
1671156600000|2022-12-16 02:10:00|96.58|95.28|96.6|95.3|96.61|95.31|96.5|95.2|51
1671156900000|2022-12-16 02:15:00|96.63|95.33|96.61|95.31|96.63|95.33|96.58|95.28|45
1671157200000|2022-12-16 02:20:00|96.6|95.3|96.6|95.3|96.61|95.31|96.6|95.3|11
1671157500000|2022-12-16 02:25:00|96.59|95.29|96.68|95.38|96.7|95.4|96.59|95.29|58
1671157800000|2022-12-16 02:30:00|96.69|95.39|96.74|95.44|96.75|95.45|96.66|95.36|49
1671158100000|2022-12-16 02:35:00|96.85|95.55|96.8|95.5|96.87|95.57|96.79|95.49|80
1671158400000|2022-12-16 02:40:00|96.81|95.51|96.78|95.48|96.89|95.59|96.77|95.47|81
1671158700000|2022-12-16 02:45:00|96.8|95.5|96.8|95.5|96.81|95.51|96.78|95.48|71
1671159000000|2022-12-16 02:50:00|96.81|95.51|96.68|95.38|96.83|95.53|96.67|95.37|96
1671159300000|2022-12-16 02:55:00|96.69|95.39|96.68|95.38|96.71|95.41|96.67|95.37|76
1671159600000|2022-12-16 03:00:00|96.69|95.39|96.7|95.4|96.72|95.42|96.67|95.37|40
1671159900000|2022-12-16 03:05:00|96.71|95.41|96.81|95.51|96.82|95.52|96.68|95.38|42
1671160200000|2022-12-16 03:10:00|96.8|95.5|96.8|95.5|96.83|95.53|96.79|95.49|29
1671160500000|2022-12-16 03:15:00|96.79|95.49|96.79|95.49|96.8|95.5|96.75|95.45|72
1671160800000|2022-12-16 03:20:00|96.78|95.48|96.67|95.37|96.79|95.49|96.65|95.35|80
1671161100000|2022-12-16 03:25:00|96.68|95.38|96.49|95.19|96.68|95.38|96.48|95.18|66
1671161400000|2022-12-16 03:30:00|96.5|95.2|96.61|95.31|96.65|95.35|96.5|95.2|57
1671161700000|2022-12-16 03:35:00|96.6|95.3|96.59|95.29|96.62|95.32|96.56|95.26|48
1671162000000|2022-12-16 03:40:00|96.6|95.3|96.58|95.28|96.61|95.31|96.58|95.28|17
1671162300000|2022-12-16 03:45:00|96.57|95.27|96.5|95.2|96.58|95.28|96.48|95.18|40
1671162600000|2022-12-16 03:50:00|96.49|95.19|96.46|95.16|96.5|95.2|96.38|95.08|60
1671162900000|2022-12-16 03:55:00|96.51|95.21|96.61|95.31|96.63|95.33|96.51|95.21|30
1671163200000|2022-12-16 04:00:00|96.62|95.32|96.5|95.2|96.67|95.37|96.48|95.18|47
1671163500000|2022-12-16 04:05:00|96.49|95.19|96.47|95.17|96.49|95.19|96.46|95.16|17
1671163800000|2022-12-16 04:10:00|96.46|95.16|96.49|95.19|96.5|95.2|96.42|95.12|52
1671164100000|2022-12-16 04:15:00|96.48|95.18|96.44|95.14|96.48|95.18|96.43|95.13|44
1671164400000|2022-12-16 04:20:00|96.45|95.15|96.45|95.15|96.48|95.18|96.37|95.07|79
1671164700000|2022-12-16 04:25:00|96.44|95.14|96.4|95.1|96.46|95.16|96.33|95.03|68
1671165000000|2022-12-16 04:30:00|96.39|95.09|96.33|95.03|96.5|95.2|96.31|95.01|90
1671165300000|2022-12-16 04:35:00|96.32|95.02|96.38|95.08|96.39|95.09|96.32|95.02|68
1671165600000|2022-12-16 04:40:00|96.39|95.09|96.48|95.18|96.5|95.2|96.38|95.08|36
1671165900000|2022-12-16 04:45:00|96.49|95.19|96.48|95.18|96.5|95.2|96.47|95.17|99
1671166200000|2022-12-16 04:50:00|96.49|95.19|96.49|95.19|96.5|95.2|96.46|95.16|44
1671166500000|2022-12-16 04:55:00|96.48|95.18|96.49|95.19|96.5|95.2|96.38|95.08|66
1671166800000|2022-12-16 05:00:00|96.48|95.18|96.5|95.2|96.51|95.21|96.48|95.18|57
1671167100000|2022-12-16 05:05:00|96.51|95.21|96.51|95.21|96.62|95.32|96.49|95.19|56
1671167400000|2022-12-16 05:10:00|96.48|95.18|96.35|95.05|96.5|95.2|96.34|95.04|62
1671167700000|2022-12-16 05:15:00|96.36|95.06|96.5|95.2|96.52|95.22|96.35|95.05|54
1671168000000|2022-12-16 05:20:00|96.51|95.21|96.51|95.21|96.62|95.32|96.49|95.19|91
1671168300000|2022-12-16 05:25:00|96.49|95.19|96.42|95.12|96.57|95.27|96.42|95.12|121
1671168600000|2022-12-16 05:30:00|96.43|95.13|96.33|95.03|96.5|95.2|96.31|95.01|85
1671168900000|2022-12-16 05:35:00|96.34|95.04|96.5|95.2|96.51|95.21|96.32|95.02|69
1671169200000|2022-12-16 05:40:00|96.49|95.19|96.58|95.28|96.61|95.31|96.49|95.19|94
1671169500000|2022-12-16 05:45:00|96.59|95.29|96.42|95.12|96.6|95.3|96.42|95.12|79
1671169800000|2022-12-16 05:50:00|96.44|95.14|96.5|95.2|96.52|95.22|96.43|95.13|62
1671170100000|2022-12-16 05:55:00|96.47|95.17|96.56|95.26|96.62|95.32|96.47|95.17|46
1671170400000|2022-12-16 06:00:00|96.55|95.25|96.48|95.18|96.57|95.27|96.41|95.11|57
1671170700000|2022-12-16 06:05:00|96.5|95.2|96.39|95.09|96.5|95.2|96.39|95.09|93
1671171000000|2022-12-16 06:10:00|96.38|95.08|96.35|95.05|96.41|95.11|96.22|94.92|75
1671171300000|2022-12-16 06:15:00|96.36|95.06|96.17|94.87|96.36|95.06|96.09|94.79|192
1671171600000|2022-12-16 06:20:00|96.16|94.86|96.15|94.85|96.21|94.91|96.06|94.76|122
1671171900000|2022-12-16 06:25:00|96.14|94.84|96.15|94.85|96.15|94.85|96.06|94.76|58
1671172200000|2022-12-16 06:30:00|96.13|94.83|96.26|94.96|96.26|94.96|96.12|94.82|186
1671172500000|2022-12-16 06:35:00|96.25|94.95|96.31|95.01|96.35|95.05|96.24|94.94|47
1671172800000|2022-12-16 06:40:00|96.3|95|96.41|95.11|96.42|95.12|96.3|95|26
1671173100000|2022-12-16 06:45:00|96.4|95.1|96.43|95.13|96.43|95.13|96.4|95.1|64
1671173400000|2022-12-16 06:50:00|96.41|95.11|96.43|95.13|96.46|95.16|96.41|95.11|140
1671173700000|2022-12-16 06:55:00|96.44|95.14|96.41|95.11|96.46|95.16|96.41|95.11|146
1671174000000|2022-12-16 07:00:00|96.42|95.12|96.59|95.29|96.67|95.37|96.42|95.12|155
1671174300000|2022-12-16 07:05:00|96.6|95.3|96.65|95.35|96.67|95.37|96.56|95.26|98
1671174600000|2022-12-16 07:10:00|96.66|95.36|96.77|95.47|96.81|95.51|96.65|95.35|77
1671174900000|2022-12-16 07:15:00|96.78|95.48|96.8|95.5|96.82|95.52|96.73|95.43|112
1671175200000|2022-12-16 07:20:00|96.78|95.48|96.7|95.4|96.82|95.52|96.68|95.38|135
1671175500000|2022-12-16 07:25:00|96.69|95.39|96.79|95.49|96.79|95.49|96.67|95.37|56
1671175800000|2022-12-16 07:30:00|96.78|95.48|96.75|95.45|96.79|95.49|96.73|95.43|89
1671176100000|2022-12-16 07:35:00|96.76|95.46|96.81|95.51|96.81|95.51|96.74|95.44|48
1671176400000|2022-12-16 07:40:00|96.82|95.52|96.85|95.55|96.9|95.6|96.79|95.49|92
1671176700000|2022-12-16 07:45:00|96.86|95.56|96.86|95.56|96.87|95.57|96.8|95.5|131
1671177000000|2022-12-16 07:50:00|96.85|95.55|96.91|95.61|96.94|95.64|96.8|95.5|94
1671177300000|2022-12-16 07:55:00|96.9|95.6|96.78|95.48|96.9|95.6|96.77|95.47|105
1671177600000|2022-12-16 08:00:00|96.79|95.49|96.68|95.38|96.81|95.51|96.63|95.33|63
1671177900000|2022-12-16 08:05:00|96.67|95.37|96.68|95.38|96.69|95.39|96.58|95.28|49
1671178200000|2022-12-16 08:10:00|96.69|95.39|96.6|95.3|96.71|95.41|96.59|95.29|98
1671178500000|2022-12-16 08:15:00|96.59|95.29|96.46|95.16|96.59|95.29|96.46|95.16|61
1671178800000|2022-12-16 08:20:00|96.47|95.17|96.48|95.18|96.54|95.24|96.41|95.11|86
1671179100000|2022-12-16 08:25:00|96.47|95.17|96.42|95.12|96.47|95.17|96.42|95.12|47
1671179400000|2022-12-16 08:30:00|96.43|95.13|96.26|94.96|96.43|95.13|96.26|94.96|52
1671179700000|2022-12-16 08:35:00|96.25|94.95|96.25|94.95|96.32|95.02|96.23|94.93|68
1671180000000|2022-12-16 08:40:00|96.26|94.96|96.26|94.96|96.27|94.97|96.23|94.93|44
1671180300000|2022-12-16 08:45:00|96.25|94.95|96.26|94.96|96.28|94.98|96.25|94.95|21
1671180600000|2022-12-16 08:50:00|96.23|94.93|95.04|93.74|96.23|94.93|95.03|93.73|277
1671180900000|2022-12-16 08:55:00|95.05|93.75|94.51|93.21|95.06|93.76|94.23|92.93|542
1671181200000|2022-12-16 09:00:00|94.5|93.2|93.66|92.36|94.51|93.21|92.07|90.77|743
1671181500000|2022-12-16 09:05:00|93.65|92.35|93.05|91.75|93.65|92.35|92.46|91.16|673
1671181800000|2022-12-16 09:10:00|93.04|91.74|93|91.7|93.14|91.84|92.8|91.5|395
1671182100000|2022-12-16 09:15:00|92.97|91.67|93.4|92.1|93.41|92.11|92.68|91.38|376
1671182400000|2022-12-16 09:20:00|93.39|92.09|93.23|91.93|93.4|92.1|93.16|91.86|226
1671182700000|2022-12-16 09:25:00|93.21|91.91|93.42|92.12|93.42|92.12|93.15|91.85|139
1671183000000|2022-12-16 09:30:00|93.41|92.11|93.29|91.99|93.55|92.25|93.23|91.93|150
1671183300000|2022-12-16 09:35:00|93.3|92|93.43|92.13|93.48|92.18|93.07|91.77|110
1671183600000|2022-12-16 09:40:00|93.42|92.12|93.62|92.32|93.65|92.35|93.33|92.03|81
1671183900000|2022-12-16 09:45:00|93.63|92.33|93.77|92.47|93.77|92.47|93.43|92.13|177
1671184200000|2022-12-16 09:50:00|93.76|92.46|93.81|92.51|93.83|92.53|93.63|92.33|148
1671184500000|2022-12-16 09:55:00|93.8|92.5|93.68|92.38|93.8|92.5|93.62|92.32|107
1671184800000|2022-12-16 10:00:00|93.69|92.39|93.61|92.31|93.71|92.41|93.53|92.23|97
1671185100000|2022-12-16 10:05:00|93.6|92.3|93.7|92.4|93.72|92.42|93.58|92.28|134
1671185400000|2022-12-16 10:10:00|93.71|92.41|93.63|92.33|93.73|92.43|93.62|92.32|120
1671185700000|2022-12-16 10:15:00|93.62|92.32|93.82|92.52|93.87|92.57|93.52|92.22|167
1671186000000|2022-12-16 10:20:00|93.8|92.5|93.91|92.61|93.92|92.62|93.73|92.43|75
1671186300000|2022-12-16 10:25:00|93.9|92.6|93.47|92.17|93.9|92.6|93.46|92.16|140
1671186600000|2022-12-16 10:30:00|93.44|92.14|93.57|92.27|93.64|92.34|93.31|92.01|180
1671186900000|2022-12-16 10:35:00|93.58|92.28|93.57|92.27|93.62|92.32|93.46|92.16|126
1671187200000|2022-12-16 10:40:00|93.56|92.26|93.34|92.04|93.56|92.26|93.26|91.96|93
1671187500000|2022-12-16 10:45:00|93.33|92.03|93.31|92.01|93.39|92.09|93.29|91.99|73
1671187800000|2022-12-16 10:50:00|93.3|92|93.34|92.04|93.36|92.06|93.22|91.92|64
1671188100000|2022-12-16 10:55:00|93.35|92.05|93.43|92.13|93.46|92.16|93.3|92|33
1671188400000|2022-12-16 11:00:00|93.42|92.12|93.57|92.27|93.58|92.28|93.3|92|105
1671188700000|2022-12-16 11:05:00|93.58|92.28|93.66|92.36|93.66|92.36|93.51|92.21|90
1671189000000|2022-12-16 11:10:00|93.63|92.33|93.68|92.38|93.69|92.39|93.6|92.3|81
1671189300000|2022-12-16 11:15:00|93.69|92.39|93.53|92.23|93.69|92.39|93.4|92.1|102
1671189600000|2022-12-16 11:20:00|93.52|92.22|93.5|92.2|93.54|92.24|93.42|92.12|78
1671189900000|2022-12-16 11:25:00|93.51|92.21|93.63|92.33|93.64|92.34|93.5|92.2|58
1671190200000|2022-12-16 11:30:00|93.62|92.32|93.69|92.39|93.7|92.4|93.51|92.21|85
1671190500000|2022-12-16 11:35:00|93.68|92.38|93.6|92.3|93.69|92.39|93.57|92.27|105
1671190800000|2022-12-16 11:40:00|93.59|92.29|93.61|92.31|93.62|92.32|93.5|92.2|69
1671191100000|2022-12-16 11:45:00|93.6|92.3|93.51|92.21|93.6|92.3|93.49|92.19|131
1671191400000|2022-12-16 11:50:00|93.49|92.19|93.52|92.22|93.58|92.28|93.48|92.18|109
1671191700000|2022-12-16 11:55:00|93.53|92.23|93.7|92.4|93.71|92.41|93.52|92.22|44
1671192000000|2022-12-16 12:00:00|93.71|92.41|93.5|92.2|93.71|92.41|93.47|92.17|83
1671192300000|2022-12-16 12:05:00|93.49|92.19|93.32|92.02|93.51|92.21|93.29|91.99|81
1671192600000|2022-12-16 12:10:00|93.31|92.01|93.31|92.01|93.34|92.04|93.29|91.99|104
1671192900000|2022-12-16 12:15:00|93.29|91.99|93.47|92.17|93.47|92.17|93.29|91.99|71
1671193200000|2022-12-16 12:20:00|93.46|92.16|93.52|92.22|93.53|92.23|93.46|92.16|23
1671193500000|2022-12-16 12:25:00|93.51|92.21|93.46|92.16|93.62|92.32|93.4|92.1|159
1671193800000|2022-12-16 12:30:00|93.47|92.17|93.45|92.15|93.51|92.21|93.38|92.08|123
1671194100000|2022-12-16 12:35:00|93.44|92.14|93.42|92.12|93.46|92.16|93.4|92.1|101
1671194400000|2022-12-16 12:40:00|93.43|92.13|93.49|92.19|93.51|92.21|93.42|92.12|75
1671194700000|2022-12-16 12:45:00|93.5|92.2|93.5|92.2|93.52|92.22|93.41|92.11|109
1671195000000|2022-12-16 12:50:00|93.51|92.21|93.51|92.21|93.52|92.22|93.42|92.12|71
1671195300000|2022-12-16 12:55:00|93.52|92.22|93.63|92.33|93.64|92.34|93.5|92.2|115
1671195600000|2022-12-16 13:00:00|93.62|92.32|93.53|92.23|93.62|92.32|93.51|92.21|103
1671195900000|2022-12-16 13:05:00|93.54|92.24|93.48|92.18|93.57|92.27|93.47|92.17|116
1671196200000|2022-12-16 13:10:00|93.49|92.19|93.47|92.17|93.51|92.21|93.45|92.15|55
1671196500000|2022-12-16 13:15:00|93.48|92.18|93.5|92.2|93.54|92.24|93.46|92.16|74
1671196800000|2022-12-16 13:20:00|93.49|92.19|93.37|92.07|93.5|92.2|93.36|92.06|96
1671197100000|2022-12-16 13:25:00|93.36|92.06|93.33|92.03|93.42|92.12|93.26|91.96|112
1671197400000|2022-12-16 13:30:00|93.34|92.04|92.99|91.69|93.35|92.05|92.99|91.69|102
1671197700000|2022-12-16 13:35:00|93|91.7|93.12|91.82|93.32|92.02|92.87|91.57|200
1671198000000|2022-12-16 13:40:00|93.11|91.81|93.2|91.9|93.23|91.93|93.1|91.8|62
1671198300000|2022-12-16 13:45:00|93.19|91.89|93.12|91.82|93.19|91.89|92.93|91.63|101
1671198600000|2022-12-16 13:50:00|93.11|91.81|92.95|91.65|93.18|91.88|92.9|91.6|91
1671198900000|2022-12-16 13:55:00|92.94|91.64|92.83|91.53|92.95|91.65|92.58|91.28|150
1671199200000|2022-12-16 14:00:00|92.84|91.54|93.03|91.73|93.13|91.83|92.62|91.32|149
1671199500000|2022-12-16 14:05:00|93.01|91.71|92.9|91.6|93.04|91.74|92.8|91.5|136
1671199800000|2022-12-16 14:10:00|92.92|91.62|92.68|91.38|92.93|91.63|92.67|91.37|99
1671200100000|2022-12-16 14:15:00|92.67|91.37|92.33|91.03|92.84|91.54|92.03|90.73|243
1671200400000|2022-12-16 14:20:00|92.34|91.04|93.1|91.8|93.2|91.9|92.34|91.04|283
1671200700000|2022-12-16 14:25:00|93.08|91.78|93.32|92.02|93.39|92.09|93|91.7|242
1671201000000|2022-12-16 14:30:00|93.31|92.01|93.31|92.01|93.53|92.23|93.2|91.9|212
1671201300000|2022-12-16 14:35:00|93.3|92|93.32|92.02|93.42|92.12|93.28|91.98|158
1671201600000|2022-12-16 14:40:00|93.31|92.01|93.42|92.12|93.47|92.17|93.24|91.94|107
1671201900000|2022-12-16 14:45:00|93.44|92.14|93.53|92.23|93.57|92.27|93.39|92.09|247
1671202200000|2022-12-16 14:50:00|93.54|92.24|93.51|92.21|93.54|92.24|93.39|92.09|126
1671202500000|2022-12-16 14:55:00|93.5|92.2|93.31|92.01|93.52|92.22|93.29|91.99|167
1671202800000|2022-12-16 15:00:00|93.32|92.02|93.18|91.88|93.33|92.03|93.17|91.87|154
1671203100000|2022-12-16 15:05:00|93.19|91.89|93|91.7|93.29|91.99|92.99|91.69|125
1671203400000|2022-12-16 15:10:00|93.01|91.71|93.01|91.71|93.12|91.82|92.97|91.67|131
1671203700000|2022-12-16 15:15:00|93|91.7|92.8|91.5|93.03|91.73|92.76|91.46|180
1671204000000|2022-12-16 15:20:00|92.79|91.49|92.79|91.49|92.95|91.65|92.69|91.39|148
1671204300000|2022-12-16 15:25:00|92.78|91.48|92.51|91.21|92.87|91.57|92.51|91.21|159
1671204600000|2022-12-16 15:30:00|92.5|91.2|92.61|91.31|92.84|91.54|92.46|91.16|189
1671204900000|2022-12-16 15:35:00|92.6|91.3|92.81|91.51|92.84|91.54|92.6|91.3|95
1671205200000|2022-12-16 15:40:00|92.8|91.5|92.91|91.61|92.93|91.63|92.71|91.41|104
1671205500000|2022-12-16 15:45:00|92.9|91.6|92.79|91.49|92.92|91.62|92.7|91.4|86
1671205800000|2022-12-16 15:50:00|92.78|91.48|92.72|91.42|92.82|91.52|92.69|91.39|135
1671206100000|2022-12-16 15:55:00|92.73|91.43|92.79|91.49|92.9|91.6|92.7|91.4|103
1671206400000|2022-12-16 16:00:00|92.78|91.48|92.89|91.59|92.92|91.62|92.69|91.39|99
1671206700000|2022-12-16 16:05:00|92.9|91.6|92.21|90.91|92.91|91.61|92.15|90.85|291
1671207000000|2022-12-16 16:10:00|92.2|90.9|92.97|91.67|93.02|91.72|92.1|90.8|391
1671207300000|2022-12-16 16:15:00|92.96|91.66|93.19|91.89|93.35|92.05|92.88|91.58|236
1671207600000|2022-12-16 16:20:00|93.18|91.88|92.94|91.64|93.23|91.93|92.62|91.32|273
1671207900000|2022-12-16 16:25:00|92.95|91.65|93.97|92.67|94|92.7|92.82|91.52|351
1671208200000|2022-12-16 16:30:00|93.98|92.68|94.4|93.1|94.4|93.1|93.81|92.51|328
1671208500000|2022-12-16 16:35:00|94.38|93.08|93.69|92.39|94.7|93.4|93.46|92.16|305
1671208800000|2022-12-16 16:40:00|93.7|92.4|93.43|92.13|93.79|92.49|93.39|92.09|149
1671209100000|2022-12-16 16:45:00|93.42|92.12|93.07|91.77|93.48|92.18|93.06|91.76|250
1671209400000|2022-12-16 16:50:00|93.06|91.76|92.83|91.53|93.36|92.06|92.71|91.41|236
1671209700000|2022-12-16 16:55:00|92.85|91.55|92.78|91.48|93.07|91.77|92.67|91.37|335
1671210000000|2022-12-16 17:00:00|92.77|91.47|92.51|91.21|92.79|91.49|92.4|91.1|223
1671210300000|2022-12-16 17:05:00|92.5|91.2|92.85|91.55|92.87|91.57|92.36|91.06|157
1671210600000|2022-12-16 17:10:00|92.84|91.54|92.59|91.29|92.92|91.62|92.57|91.27|186
1671210900000|2022-12-16 17:15:00|92.6|91.3|92.95|91.65|92.95|91.65|92.6|91.3|139
1671211200000|2022-12-16 17:20:00|92.94|91.64|92.68|91.38|92.97|91.67|92.65|91.35|108
1671211500000|2022-12-16 17:25:00|92.67|91.37|92.78|91.48|92.81|91.51|92.48|91.18|151
1671211800000|2022-12-16 17:30:00|92.8|91.5|92.87|91.57|93|91.7|92.78|91.48|113
1671212100000|2022-12-16 17:35:00|92.88|91.58|92.98|91.68|93.01|91.71|92.87|91.57|92
1671212400000|2022-12-16 17:40:00|92.97|91.67|92.9|91.6|93.01|91.71|92.81|91.51|108
1671212700000|2022-12-16 17:45:00|92.89|91.59|92.68|91.38|92.9|91.6|92.38|91.08|107
1671213000000|2022-12-16 17:50:00|92.69|91.39|92.58|91.28|92.69|91.39|92.5|91.2|58
1671213300000|2022-12-16 17:55:00|92.59|91.29|92.61|91.31|92.61|91.31|92.5|91.2|52
1671213600000|2022-12-16 18:00:00|92.62|91.32|92.59|91.29|92.82|91.52|92.57|91.27|53
1671213900000|2022-12-16 18:05:00|92.6|91.3|92.89|91.59|92.99|91.69|92.6|91.3|92
1671214200000|2022-12-16 18:10:00|92.9|91.6|92.86|91.56|92.99|91.69|92.8|91.5|78
1671214500000|2022-12-16 18:15:00|92.85|91.55|92.79|91.49|92.91|91.61|92.79|91.49|46
1671214800000|2022-12-16 18:20:00|92.8|91.5|92.75|91.45|92.87|91.57|92.74|91.44|76
1671215100000|2022-12-16 18:25:00|92.76|91.46|92.77|91.47|92.81|91.51|92.69|91.39|93
1671215400000|2022-12-16 18:30:00|92.76|91.46|92.79|91.49|92.8|91.5|92.73|91.43|50
1671215700000|2022-12-16 18:35:00|92.78|91.48|92.61|91.31|92.8|91.5|92.61|91.31|60
1671216000000|2022-12-16 18:40:00|92.6|91.3|92.58|91.28|92.62|91.32|92.56|91.26|87
1671216300000|2022-12-16 18:45:00|92.6|91.3|92.6|91.3|92.67|91.37|92.58|91.28|56
1671216600000|2022-12-16 18:50:00|92.59|91.29|92.81|91.51|92.81|91.51|92.57|91.27|62
1671216900000|2022-12-16 18:55:00|92.8|91.5|92.67|91.37|92.81|91.51|92.67|91.37|27
1671217200000|2022-12-16 19:00:00|92.66|91.36|92.74|91.44|92.86|91.56|92.6|91.3|109
1671217500000|2022-12-16 19:05:00|92.75|91.45|92.76|91.46|92.84|91.54|92.73|91.43|70
1671217800000|2022-12-16 19:10:00|92.77|91.47|92.83|91.53|92.86|91.56|92.76|91.46|64
1671218100000|2022-12-16 19:15:00|92.8|91.5|92.73|91.43|92.8|91.5|92.73|91.43|39
1671218400000|2022-12-16 19:20:00|92.74|91.44|92.67|91.37|92.75|91.45|92.65|91.35|73
1671218700000|2022-12-16 19:25:00|92.68|91.38|92.87|91.57|93.04|91.74|92.67|91.37|139
1671219000000|2022-12-16 19:30:00|92.86|91.56|92.88|91.58|92.9|91.6|92.85|91.55|60
1671219300000|2022-12-16 19:35:00|92.89|91.59|93.05|91.75|93.08|91.78|92.89|91.59|47
1671219600000|2022-12-16 19:40:00|93.06|91.76|93.04|91.74|93.09|91.79|93.04|91.74|47
1671219900000|2022-12-16 19:45:00|93.05|91.75|93.18|91.88|93.19|91.89|93.03|91.73|93
1671220200000|2022-12-16 19:50:00|93.19|91.89|93.33|92.03|93.38|92.08|93.17|91.87|210
1671220500000|2022-12-16 19:55:00|93.32|92.02|93.46|92.16|93.49|92.19|93.32|92.02|116
1671220800000|2022-12-16 20:00:00|93.41|92.11|93.41|92.11|93.63|92.33|93.3|92|133
1671221100000|2022-12-16 20:05:00|93.4|92.1|93.3|92|93.41|92.11|93.28|91.98|106
1671221400000|2022-12-16 20:10:00|93.27|91.97|93.44|92.14|93.45|92.15|93.27|91.97|63
1671221700000|2022-12-16 20:15:00|93.45|92.15|93.38|92.08|93.54|92.24|93.32|92.02|118
1671222000000|2022-12-16 20:20:00|93.39|92.09|93.41|92.11|93.42|92.12|93.38|92.08|117
1671222300000|2022-12-16 20:25:00|93.42|92.12|93.62|92.32|93.7|92.4|93.41|92.11|206
1671222600000|2022-12-16 20:30:00|93.61|92.31|93.6|92.3|93.71|92.41|93.58|92.28|117
1671222900000|2022-12-16 20:35:00|93.59|92.29|93.59|92.29|93.6|92.3|93.48|92.18|126
1671223200000|2022-12-16 20:40:00|93.58|92.28|93.53|92.23|93.6|92.3|93.51|92.21|74
1671223500000|2022-12-16 20:45:00|93.52|92.22|93.5|92.2|93.58|92.28|93.49|92.19|74
1671223800000|2022-12-16 20:50:00|93.49|92.19|93.51|92.21|93.53|92.23|93.3|92|126
1671224100000|2022-12-16 20:55:00|93.52|92.22|93.42|92.12|93.52|92.22|93.41|92.11|64
1671224400000|2022-12-16 21:00:00|93.43|92.13|93.51|92.21|93.6|92.3|93.33|92.03|99
1671224700000|2022-12-16 21:05:00|93.5|92.2|93.5|92.2|93.61|92.31|93.5|92.2|82
1671225000000|2022-12-16 21:10:00|93.51|92.21|93.32|92.02|93.63|92.33|93.3|92|96
1671225300000|2022-12-16 21:15:00|93.36|92.06|93.35|92.05|93.42|92.12|93.34|92.04|73
1671225600000|2022-12-16 21:20:00|93.36|92.06|93.33|92.03|93.37|92.07|93.28|91.98|126
1671225900000|2022-12-16 21:25:00|93.32|92.02|93.27|91.97|93.36|92.06|93.24|91.94|60
1671226200000|2022-12-16 21:30:00|93.26|91.96|93.08|91.78|93.26|91.96|93|91.7|73
1671226500000|2022-12-16 21:35:00|93.09|91.79|93.04|91.74|93.17|91.87|92.96|91.66|80
1671226800000|2022-12-16 21:40:00|93.03|91.73|93.11|91.81|93.15|91.85|92.96|91.66|93
1671227100000|2022-12-16 21:45:00|93.1|91.8|93.09|91.79|93.12|91.82|92.97|91.67|85
1671227400000|2022-12-16 21:50:00|93.08|91.78|92.96|91.66|93.08|91.78|92.86|91.56|98
1671227700000|2022-12-16 21:55:00|93|91.7|92.85|91.55|93.07|91.77|92.85|91.55|46
1671264000000|2022-12-17 08:00:00|89.36|88.06|89.43|88.13|89.47|88.17|89.28|87.98|167
1671264300000|2022-12-17 08:05:00|89.41|88.11|89.42|88.12|89.57|88.27|89.4|88.1|69
1671264600000|2022-12-17 08:10:00|89.43|88.13|89.31|88.01|89.43|88.13|89.3|88|46
1671264900000|2022-12-17 08:15:00|89.32|88.02|89.52|88.22|89.54|88.24|89.31|88.01|62
1671265200000|2022-12-17 08:20:00|89.53|88.23|89.32|88.02|89.53|88.23|89.31|88.01|59
1671265500000|2022-12-17 08:25:00|89.31|88.01|89.22|87.92|89.36|88.06|89.2|87.9|79
1671265800000|2022-12-17 08:30:00|89.21|87.91|89.24|87.94|89.32|88.02|89.21|87.91|24
1671266100000|2022-12-17 08:35:00|89.25|87.95|89.15|87.85|89.25|87.95|89.06|87.76|64
1671266400000|2022-12-17 08:40:00|89.14|87.84|89.14|87.84|89.15|87.85|89.04|87.74|51
1671266700000|2022-12-17 08:45:00|89.15|87.85|89.19|87.89|89.26|87.96|89.03|87.73|56
1671267000000|2022-12-17 08:50:00|89.16|87.86|89.14|87.84|89.17|87.87|89.05|87.75|79
1671267300000|2022-12-17 08:55:00|89.13|87.83|89.13|87.83|89.16|87.86|89.13|87.83|37
1671267600000|2022-12-17 09:00:00|89.12|87.82|89.04|87.74|89.15|87.85|89.01|87.71|57
1671267900000|2022-12-17 09:05:00|89.03|87.73|89.09|87.79|89.14|87.84|89.03|87.73|41
1671268200000|2022-12-17 09:10:00|89.08|87.78|89.09|87.79|89.1|87.8|89.04|87.74|84
1671268500000|2022-12-17 09:15:00|89.08|87.78|89.12|87.82|89.21|87.91|89.07|87.77|151
1671268800000|2022-12-17 09:20:00|89.11|87.81|88.9|87.6|89.11|87.81|88.79|87.49|88
1671269100000|2022-12-17 09:25:00|88.92|87.62|88.92|87.62|88.95|87.65|88.81|87.51|70
1671269400000|2022-12-17 09:30:00|88.91|87.61|88.91|87.61|88.92|87.62|88.74|87.44|60
1671269700000|2022-12-17 09:35:00|88.92|87.62|88.82|87.52|88.92|87.62|88.71|87.41|102
1671270000000|2022-12-17 09:40:00|88.83|87.53|88.82|87.52|88.92|87.62|88.81|87.51|58
1671270300000|2022-12-17 09:45:00|88.83|87.53|88.93|87.63|88.94|87.64|88.82|87.52|74
1671270600000|2022-12-17 09:50:00|88.94|87.64|88.84|87.54|88.95|87.65|88.81|87.51|18
1671270900000|2022-12-17 09:55:00|88.85|87.55|88.83|87.53|88.86|87.56|88.72|87.42|46
1671271200000|2022-12-17 10:00:00|88.82|87.52|88.84|87.54|88.86|87.56|88.72|87.42|54
1671271500000|2022-12-17 10:05:00|88.85|87.55|88.91|87.61|88.93|87.63|88.84|87.54|19
1671271800000|2022-12-17 10:10:00|88.92|87.62|88.94|87.64|88.95|87.65|88.92|87.62|101
1671272100000|2022-12-17 10:15:00|88.95|87.65|88.93|87.63|88.97|87.67|88.93|87.63|51
1671272400000|2022-12-17 10:20:00|88.94|87.64|88.94|87.64|88.95|87.65|88.91|87.61|31
1671272700000|2022-12-17 10:25:00|88.93|87.63|88.93|87.63|88.94|87.64|88.84|87.54|50
1671273000000|2022-12-17 10:30:00|88.92|87.62|88.85|87.55|88.92|87.62|88.75|87.45|66
1671273300000|2022-12-17 10:35:00|88.84|87.54|88.65|87.35|88.86|87.56|88.56|87.26|112
1671273600000|2022-12-17 10:40:00|88.64|87.34|88.85|87.55|88.86|87.56|88.63|87.33|93
1671273900000|2022-12-17 10:45:00|88.86|87.56|88.71|87.41|88.86|87.56|88.69|87.39|70
1671274200000|2022-12-17 10:50:00|88.72|87.42|89.15|87.85|89.32|88.02|88.71|87.41|113
1671274500000|2022-12-17 10:55:00|89.16|87.86|89.33|88.03|89.45|88.15|89.16|87.86|167
1671274800000|2022-12-17 11:00:00|89.34|88.04|89.14|87.84|89.47|88.17|89.1|87.8|156
1671275100000|2022-12-17 11:05:00|89.15|87.85|89.16|87.86|89.21|87.91|89.05|87.75|68
1671275400000|2022-12-17 11:10:00|89.15|87.85|89.05|87.75|89.17|87.87|89.05|87.75|71
1671275700000|2022-12-17 11:15:00|89.04|87.74|88.93|87.63|89.14|87.84|88.92|87.62|68
1671276000000|2022-12-17 11:20:00|88.92|87.62|88.92|87.62|88.94|87.64|88.82|87.52|94
1671276300000|2022-12-17 11:25:00|88.93|87.63|88.87|87.57|89.01|87.71|88.87|87.57|75
1671276600000|2022-12-17 11:30:00|88.86|87.56|88.79|87.49|88.94|87.64|88.78|87.48|105
1671276900000|2022-12-17 11:35:00|88.8|87.5|88.78|87.48|88.82|87.52|88.72|87.42|84
1671277200000|2022-12-17 11:40:00|88.77|87.47|88.8|87.5|88.8|87.5|88.77|87.47|75
1671277500000|2022-12-17 11:45:00|88.79|87.49|88.87|87.57|88.97|87.67|88.78|87.48|54
1671277800000|2022-12-17 11:50:00|88.86|87.56|88.72|87.42|88.86|87.56|88.6|87.3|83
1671278100000|2022-12-17 11:55:00|88.73|87.43|88.96|87.66|88.96|87.66|88.72|87.42|74
1671278400000|2022-12-17 12:00:00|88.94|87.64|88.88|87.58|88.94|87.64|88.82|87.52|115
1671278700000|2022-12-17 12:05:00|88.87|87.57|88.79|87.49|88.88|87.58|88.75|87.45|47
1671279000000|2022-12-17 12:10:00|88.78|87.48|89.12|87.82|89.13|87.83|88.78|87.48|42
1671279300000|2022-12-17 12:15:00|89.11|87.81|89.05|87.75|89.11|87.81|88.93|87.63|65
1671279600000|2022-12-17 12:20:00|89.04|87.74|89.2|87.9|89.2|87.9|89.04|87.74|40
1671279900000|2022-12-17 12:25:00|89.19|87.89|89.09|87.79|89.19|87.89|89.09|87.79|27
1671280200000|2022-12-17 12:30:00|89.1|87.8|89.2|87.9|89.23|87.93|89.03|87.73|38
1671280500000|2022-12-17 12:35:00|89.23|87.93|89.16|87.86|89.36|88.06|89.16|87.86|56
1671280800000|2022-12-17 12:40:00|89.15|87.85|88.98|87.68|89.16|87.86|88.82|87.52|103
1671281100000|2022-12-17 12:45:00|89.01|87.71|89.02|87.72|89.08|87.78|88.81|87.51|103
1671281400000|2022-12-17 12:50:00|89.01|87.71|88.97|87.67|89.01|87.71|88.91|87.61|48
1671281700000|2022-12-17 12:55:00|88.96|87.66|89.05|87.75|89.05|87.75|88.94|87.64|37
1671282000000|2022-12-17 13:00:00|89.04|87.74|89.02|87.72|89.13|87.83|89.01|87.71|57
1671282300000|2022-12-17 13:05:00|89.03|87.73|89.13|87.83|89.14|87.84|88.98|87.68|42
1671282600000|2022-12-17 13:10:00|89.14|87.84|89.11|87.81|89.16|87.86|89.11|87.81|17
1671282900000|2022-12-17 13:15:00|89.1|87.8|89.12|87.82|89.15|87.85|89.09|87.79|24
1671283200000|2022-12-17 13:20:00|89.1|87.8|88.92|87.62|89.1|87.8|88.8|87.5|86
1671283500000|2022-12-17 13:25:00|88.93|87.63|88.94|87.64|89.05|87.75|88.85|87.55|102
1671283800000|2022-12-17 13:30:00|88.93|87.63|88.85|87.55|88.98|87.68|88.83|87.53|60
1671284100000|2022-12-17 13:35:00|88.84|87.54|88.94|87.64|88.97|87.67|88.84|87.54|71
1671284400000|2022-12-17 13:40:00|88.95|87.65|88.96|87.66|88.96|87.66|88.93|87.63|43
1671284700000|2022-12-17 13:45:00|88.97|87.67|88.76|87.46|88.97|87.67|88.76|87.46|52
1671285000000|2022-12-17 13:50:00|88.75|87.45|88.84|87.54|88.87|87.57|88.7|87.4|100
1671285300000|2022-12-17 13:55:00|88.83|87.53|88.66|87.36|88.85|87.55|88.55|87.25|83
1671285600000|2022-12-17 14:00:00|88.65|87.35|88.96|87.66|88.96|87.66|88.64|87.34|59
1671285900000|2022-12-17 14:05:00|88.97|87.67|89.16|87.86|89.22|87.92|88.96|87.66|73
1671286200000|2022-12-17 14:10:00|89.15|87.85|89.06|87.76|89.21|87.91|89.04|87.74|61
1671286500000|2022-12-17 14:15:00|89.05|87.75|89.19|87.89|89.24|87.94|89.03|87.73|74
1671286800000|2022-12-17 14:20:00|89.18|87.88|89.06|87.76|89.22|87.92|89.03|87.73|84
1671287100000|2022-12-17 14:25:00|89.07|87.77|89.14|87.84|89.15|87.85|89.03|87.73|101
1671287400000|2022-12-17 14:30:00|89.09|87.79|88.98|87.68|89.15|87.85|88.98|87.68|46
1671287700000|2022-12-17 14:35:00|88.97|87.67|89.05|87.75|89.08|87.78|88.94|87.64|70
1671288000000|2022-12-17 14:40:00|89.04|87.74|89.05|87.75|89.08|87.78|89.04|87.74|34
1671288300000|2022-12-17 14:45:00|89.04|87.74|89.15|87.85|89.18|87.88|89.04|87.74|37
1671288600000|2022-12-17 14:50:00|89.14|87.84|88.96|87.66|89.15|87.85|88.95|87.65|70
1671288900000|2022-12-17 14:55:00|88.98|87.68|88.93|87.63|88.98|87.68|88.92|87.62|62
1671289200000|2022-12-17 15:00:00|88.94|87.64|88.99|87.69|89.07|87.77|88.91|87.61|74
1671289500000|2022-12-17 15:05:00|88.98|87.68|89.01|87.71|89.03|87.73|88.93|87.63|62
1671289800000|2022-12-17 15:10:00|89|87.7|88.93|87.63|89.01|87.71|88.84|87.54|151
1671290100000|2022-12-17 15:15:00|88.91|87.61|88.98|87.68|89.03|87.73|88.9|87.6|90
1671290400000|2022-12-17 15:20:00|88.99|87.69|89.13|87.83|89.13|87.83|88.96|87.66|83
1671290700000|2022-12-17 15:25:00|89.12|87.82|89.18|87.88|89.2|87.9|89.08|87.78|61
1671291000000|2022-12-17 15:30:00|89.19|87.89|89.45|88.15|89.55|88.25|89.19|87.89|81
1671291300000|2022-12-17 15:35:00|89.44|88.14|89.4|88.1|89.46|88.16|89.35|88.05|78
1671291600000|2022-12-17 15:40:00|89.41|88.11|89.44|88.14|89.47|88.17|89.38|88.08|79
1671291900000|2022-12-17 15:45:00|89.43|88.13|89.33|88.03|89.46|88.16|89.31|88.01|43
1671292200000|2022-12-17 15:50:00|89.32|88.02|89.43|88.13|89.44|88.14|89.32|88.02|45
1671292500000|2022-12-17 15:55:00|89.42|88.12|89.32|88.02|89.43|88.13|89.24|87.94|71
1671292800000|2022-12-17 16:00:00|89.33|88.03|89.23|87.93|89.33|88.03|89.2|87.9|80
1671293100000|2022-12-17 16:05:00|89.22|87.92|89.2|87.9|89.23|87.93|89.19|87.89|17
1671293400000|2022-12-17 16:10:00|89.19|87.89|89.18|87.88|89.2|87.9|89.12|87.82|6
1671293700000|2022-12-17 16:15:00|89.19|87.89|89.13|87.83|89.19|87.89|89.11|87.81|85
1671294000000|2022-12-17 16:20:00|89.14|87.84|89.22|87.92|89.25|87.95|89.11|87.81|46
1671294300000|2022-12-17 16:25:00|89.19|87.89|89.12|87.82|89.23|87.93|89.03|87.73|112
1671294600000|2022-12-17 16:30:00|89.14|87.84|89.09|87.79|89.15|87.85|89|87.7|100
1671294900000|2022-12-17 16:35:00|89.1|87.8|89.13|87.83|89.2|87.9|89.09|87.79|34
1671295200000|2022-12-17 16:40:00|89.12|87.82|88.94|87.64|89.12|87.82|88.91|87.61|95
1671295500000|2022-12-17 16:45:00|88.93|87.63|89.03|87.73|89.03|87.73|88.91|87.61|62
1671295800000|2022-12-17 16:50:00|89.02|87.72|89.14|87.84|89.14|87.84|88.99|87.69|35
1671296100000|2022-12-17 16:55:00|89.13|87.83|89.11|87.81|89.14|87.84|89.04|87.74|37
1671296400000|2022-12-17 17:00:00|89.12|87.82|88.96|87.66|89.14|87.84|88.95|87.65|75
1671296700000|2022-12-17 17:05:00|88.95|87.65|89.03|87.73|89.05|87.75|88.93|87.63|30
1671297000000|2022-12-17 17:10:00|89.04|87.74|88.86|87.56|89.05|87.75|88.84|87.54|60
1671297300000|2022-12-17 17:15:00|88.85|87.55|88.92|87.62|88.95|87.65|88.83|87.53|70
1671297600000|2022-12-17 17:20:00|88.93|87.63|88.82|87.52|88.94|87.64|88.74|87.44|59
1671297900000|2022-12-17 17:25:00|88.83|87.53|88.81|87.51|88.83|87.53|88.71|87.41|116
1671298200000|2022-12-17 17:30:00|88.82|87.52|88.85|87.55|88.85|87.55|88.74|87.44|65
1671298500000|2022-12-17 17:35:00|88.86|87.56|88.71|87.41|88.9|87.6|88.45|87.15|143
1671298800000|2022-12-17 17:40:00|88.72|87.42|88.77|87.47|88.77|87.47|88.53|87.23|89
1671299100000|2022-12-17 17:45:00|88.76|87.46|88.9|87.6|88.92|87.62|88.63|87.33|83
1671299400000|2022-12-17 17:50:00|88.89|87.59|88.85|87.55|88.91|87.61|88.79|87.49|88
1671299700000|2022-12-17 17:55:00|88.83|87.53|88.69|87.39|88.85|87.55|88.67|87.37|126
1671300000000|2022-12-17 18:00:00|88.67|87.37|88.6|87.3|88.67|87.37|88.54|87.24|65
1671300300000|2022-12-17 18:05:00|88.59|87.29|88.7|87.4|88.72|87.42|88.59|87.29|107
1671300600000|2022-12-17 18:10:00|88.71|87.41|88.81|87.51|88.81|87.51|88.7|87.4|47
1671300900000|2022-12-17 18:15:00|88.82|87.52|88.83|87.53|88.84|87.54|88.81|87.51|14
1671301200000|2022-12-17 18:20:00|88.84|87.54|88.94|87.64|88.95|87.65|88.83|87.53|31
1671301500000|2022-12-17 18:25:00|88.93|87.63|88.84|87.54|89.07|87.77|88.71|87.41|88
1671301800000|2022-12-17 18:30:00|88.85|87.55|88.85|87.55|88.87|87.57|88.73|87.43|73
1671302100000|2022-12-17 18:35:00|88.86|87.56|88.95|87.65|88.96|87.66|88.86|87.56|47
1671302400000|2022-12-17 18:40:00|88.94|87.64|88.89|87.59|89.05|87.75|88.88|87.58|50
1671302700000|2022-12-17 18:45:00|88.88|87.58|88.92|87.62|88.93|87.63|88.8|87.5|53
1671303000000|2022-12-17 18:50:00|88.93|87.63|88.83|87.53|88.93|87.63|88.8|87.5|31
1671303300000|2022-12-17 18:55:00|88.88|87.58|88.79|87.49|88.91|87.61|88.79|87.49|27
1671303600000|2022-12-17 19:00:00|88.77|87.47|88.74|87.44|88.8|87.5|88.64|87.34|68
1671303900000|2022-12-17 19:05:00|88.75|87.45|88.84|87.54|88.99|87.69|88.71|87.41|76
1671304200000|2022-12-17 19:10:00|88.85|87.55|88.88|87.58|88.9|87.6|88.84|87.54|36
1671304500000|2022-12-17 19:15:00|88.87|87.57|88.85|87.55|88.89|87.59|88.82|87.52|43
1671304800000|2022-12-17 19:20:00|88.84|87.54|88.67|87.37|88.84|87.54|88.66|87.36|77
1671305100000|2022-12-17 19:25:00|88.66|87.36|88.78|87.48|88.84|87.54|88.65|87.35|54
1671305400000|2022-12-17 19:30:00|88.79|87.49|88.67|87.37|88.81|87.51|88.59|87.29|91
1671305700000|2022-12-17 19:35:00|88.66|87.36|88.68|87.38|88.72|87.42|88.66|87.36|41
1671306000000|2022-12-17 19:40:00|88.72|87.42|88.64|87.34|88.75|87.45|88.64|87.34|25
1671306300000|2022-12-17 19:45:00|88.66|87.36|88.54|87.24|88.66|87.36|88.54|87.24|72
1671306600000|2022-12-17 19:50:00|88.56|87.26|88.55|87.25|88.64|87.34|88.53|87.23|53
1671306900000|2022-12-17 19:55:00|88.54|87.24|88.66|87.36|88.67|87.37|88.54|87.24|71
1671307200000|2022-12-17 20:00:00|88.65|87.35|88.64|87.34|88.66|87.36|88.54|87.24|42
1671307500000|2022-12-17 20:05:00|88.63|87.33|88.82|87.52|88.86|87.56|88.63|87.33|106
1671307800000|2022-12-17 20:10:00|88.83|87.53|88.84|87.54|88.89|87.59|88.71|87.41|73
1671308100000|2022-12-17 20:15:00|88.85|87.55|88.68|87.38|88.97|87.67|88.65|87.35|100
1671308400000|2022-12-17 20:20:00|88.67|87.37|88.63|87.33|88.69|87.39|88.62|87.32|55
1671308700000|2022-12-17 20:25:00|88.64|87.34|88.59|87.29|88.67|87.37|88.58|87.28|57
1671309000000|2022-12-17 20:30:00|88.58|87.28|88.76|87.46|88.76|87.46|88.58|87.28|138
1671309300000|2022-12-17 20:35:00|88.75|87.45|88.71|87.41|88.75|87.45|88.69|87.39|25
1671309600000|2022-12-17 20:40:00|88.7|87.4|88.81|87.51|88.83|87.53|88.7|87.4|28
1671309900000|2022-12-17 20:45:00|88.8|87.5|88.69|87.39|88.92|87.62|88.6|87.3|105
1671310200000|2022-12-17 20:50:00|88.7|87.4|88.65|87.35|88.72|87.42|88.63|87.33|36
1671310500000|2022-12-17 20:55:00|88.64|87.34|88.77|87.47|88.77|87.47|88.64|87.34|23
1671310800000|2022-12-17 21:00:00|88.78|87.48|88.73|87.43|88.79|87.49|88.63|87.33|50
1671311100000|2022-12-17 21:05:00|88.74|87.44|88.83|87.53|88.87|87.57|88.72|87.42|77
1671311400000|2022-12-17 21:10:00|88.84|87.54|88.85|87.55|88.9|87.6|88.82|87.52|72
1671311700000|2022-12-17 21:15:00|88.86|87.56|88.95|87.65|89|87.7|88.83|87.53|130
1671312000000|2022-12-17 21:20:00|88.94|87.64|88.85|87.55|88.95|87.65|88.82|87.52|66
1671312300000|2022-12-17 21:25:00|88.84|87.54|88.76|87.46|88.85|87.55|88.76|87.46|56
1671312600000|2022-12-17 21:30:00|88.77|87.47|88.94|87.64|88.94|87.64|88.74|87.44|58
1671312900000|2022-12-17 21:35:00|88.93|87.63|88.82|87.52|88.94|87.64|88.81|87.51|59
1671313200000|2022-12-17 21:40:00|88.83|87.53|89.01|87.71|89.02|87.72|88.82|87.52|62
1671313500000|2022-12-17 21:45:00|89.02|87.72|88.9|87.6|89.02|87.72|88.89|87.59|67
1671313800000|2022-12-17 21:50:00|88.89|87.59|88.87|87.57|88.96|87.66|88.84|87.54|38
1671314100000|2022-12-17 21:55:00|88.86|87.56|88.82|87.52|88.87|87.57|88.82|87.52|28
1671314400000|2022-12-17 22:00:00|88.83|87.53|88.69|87.39|88.83|87.53|88.68|87.38|45
1671314700000|2022-12-17 22:05:00|88.68|87.38|88.68|87.38|88.72|87.42|88.67|87.37|43
1671315000000|2022-12-17 22:10:00|88.7|87.4|88.69|87.39|88.72|87.42|88.64|87.34|33
1671315300000|2022-12-17 22:15:00|88.68|87.38|88.7|87.4|88.72|87.42|88.68|87.38|19
1671315600000|2022-12-17 22:20:00|88.69|87.39|88.69|87.39|88.7|87.4|88.68|87.38|28
1671315900000|2022-12-17 22:25:00|88.68|87.38|88.72|87.42|88.74|87.44|88.68|87.38|22
1671316200000|2022-12-17 22:30:00|88.73|87.43|88.72|87.42|88.73|87.43|88.72|87.42|2
1671316500000|2022-12-17 22:35:00|88.73|87.43|88.95|87.65|88.97|87.67|88.72|87.42|29
1671316800000|2022-12-17 22:40:00|88.96|87.66|89.05|87.75|89.15|87.85|88.95|87.65|237
1671317100000|2022-12-17 22:45:00|89.04|87.74|89.23|87.93|89.23|87.93|89.04|87.74|97
1671317400000|2022-12-17 22:50:00|89.24|87.94|89.24|87.94|89.25|87.95|89.22|87.92|28
1671317700000|2022-12-17 22:55:00|89.25|87.95|89.48|88.18|89.66|88.36|89.23|87.93|168
1671318000000|2022-12-17 23:00:00|89.45|88.15|89.51|88.21|89.68|88.38|89.23|87.93|277
1671318300000|2022-12-17 23:05:00|89.5|88.2|89.54|88.24|89.77|88.47|89.48|88.18|269
1671318600000|2022-12-17 23:10:00|89.53|88.23|89.46|88.16|89.55|88.25|89.35|88.05|140
1671318900000|2022-12-17 23:15:00|89.47|88.17|89.65|88.35|89.73|88.43|89.41|88.11|173
1671319200000|2022-12-17 23:20:00|89.66|88.36|89.64|88.34|89.69|88.39|89.63|88.33|132
1671319500000|2022-12-17 23:25:00|89.65|88.35|89.66|88.36|89.67|88.37|89.63|88.33|33
1671319800000|2022-12-17 23:30:00|89.65|88.35|89.51|88.21|89.75|88.45|89.51|88.21|89
1671320100000|2022-12-17 23:35:00|89.52|88.22|89.55|88.25|89.57|88.27|89.42|88.12|74
1671320400000|2022-12-17 23:40:00|89.54|88.24|89.66|88.36|89.69|88.39|89.52|88.22|88
1671320700000|2022-12-17 23:45:00|89.65|88.35|89.87|88.57|89.94|88.64|89.62|88.32|228
1671321000000|2022-12-17 23:50:00|89.86|88.56|89.77|88.47|89.93|88.63|89.72|88.42|156
1671321300000|2022-12-17 23:55:00|89.76|88.46|89.81|88.51|89.83|88.53|89.67|88.37|56
1671321600000|2022-12-18 00:00:00|89.82|88.52|89.72|88.42|89.91|88.61|89.66|88.36|93
1671321900000|2022-12-18 00:05:00|89.71|88.41|89.71|88.41|89.77|88.47|89.63|88.33|106
1671322200000|2022-12-18 00:10:00|89.69|88.39|89.62|88.32|89.71|88.41|89.52|88.22|78
1671322500000|2022-12-18 00:15:00|89.61|88.31|89.64|88.34|89.66|88.36|89.55|88.25|81
1671322800000|2022-12-18 00:20:00|89.66|88.36|89.44|88.14|89.73|88.43|89.42|88.12|117
1671323100000|2022-12-18 00:25:00|89.43|88.13|89.45|88.15|89.54|88.24|89.4|88.1|92
1671323400000|2022-12-18 00:30:00|89.44|88.14|89.51|88.21|89.54|88.24|89.4|88.1|61
1671323700000|2022-12-18 00:35:00|89.52|88.22|89.45|88.15|89.52|88.22|89.42|88.12|48
1671324000000|2022-12-18 00:40:00|89.44|88.14|89.3|88|89.45|88.15|89.29|87.99|67
1671324300000|2022-12-18 00:45:00|89.31|88.01|89.4|88.1|89.42|88.12|89.29|87.99|65
1671324600000|2022-12-18 00:50:00|89.34|88.04|89.31|88.01|89.35|88.05|89.3|88|37
1671324900000|2022-12-18 00:55:00|89.32|88.02|89.42|88.12|89.49|88.19|89.3|88|109
1671325200000|2022-12-18 01:00:00|89.41|88.11|89.33|88.03|89.41|88.11|89.11|87.81|96
1671325500000|2022-12-18 01:05:00|89.32|88.02|89.22|87.92|89.33|88.03|89.22|87.92|90
1671325800000|2022-12-18 01:10:00|89.23|87.93|89.22|87.92|89.29|87.99|89.2|87.9|102
1671326100000|2022-12-18 01:15:00|89.23|87.93|89.22|87.92|89.23|87.93|89.2|87.9|44
1671326400000|2022-12-18 01:20:00|89.23|87.93|89.12|87.82|89.23|87.93|89.1|87.8|134
1671326700000|2022-12-18 01:25:00|89.13|87.83|88.96|87.66|89.14|87.84|88.91|87.61|146
1671327000000|2022-12-18 01:30:00|88.95|87.65|89.12|87.82|89.16|87.86|88.92|87.62|53
1671327300000|2022-12-18 01:35:00|89.11|87.81|89.08|87.78|89.14|87.84|89.01|87.71|67
1671327600000|2022-12-18 01:40:00|89.09|87.79|89.21|87.91|89.21|87.91|89.08|87.78|25
1671327900000|2022-12-18 01:45:00|89.2|87.9|89.26|87.96|89.33|88.03|89.2|87.9|38
1671328200000|2022-12-18 01:50:00|89.25|87.95|89.25|87.95|89.35|88.05|89.24|87.94|91
1671328500000|2022-12-18 01:55:00|89.26|87.96|89.15|87.85|89.26|87.96|89.13|87.83|54
1671328800000|2022-12-18 02:00:00|89.14|87.84|89.22|87.92|89.23|87.93|89.07|87.77|84
1671329100000|2022-12-18 02:05:00|89.23|87.93|89.31|88.01|89.33|88.03|89.17|87.87|86
1671329400000|2022-12-18 02:10:00|89.32|88.02|89.33|88.03|89.39|88.09|89.3|88|43
1671329700000|2022-12-18 02:15:00|89.35|88.05|89.34|88.04|89.43|88.13|89.33|88.03|63
1671330000000|2022-12-18 02:20:00|89.35|88.05|89.31|88.01|89.44|88.14|89.31|88.01|44
1671330300000|2022-12-18 02:25:00|89.3|88|89.29|87.99|89.32|88.02|89.24|87.94|34
1671330600000|2022-12-18 02:30:00|89.28|87.98|89.43|88.13|89.47|88.17|89.28|87.98|52
1671330900000|2022-12-18 02:35:00|89.42|88.12|89.47|88.17|89.47|88.17|89.38|88.08|25
1671331200000|2022-12-18 02:40:00|89.46|88.16|89.5|88.2|89.51|88.21|89.42|88.12|35
1671331500000|2022-12-18 02:45:00|89.51|88.21|89.46|88.16|89.52|88.22|89.46|88.16|26
1671331800000|2022-12-18 02:50:00|89.47|88.17|89.44|88.14|89.48|88.18|89.44|88.14|20
1671332100000|2022-12-18 02:55:00|89.45|88.15|89.43|88.13|89.47|88.17|89.43|88.13|11
1671332400000|2022-12-18 03:00:00|89.44|88.14|89.45|88.15|89.46|88.16|89.44|88.14|34
1671332700000|2022-12-18 03:05:00|89.44|88.14|89.44|88.14|89.45|88.15|89.44|88.14|5
1671333000000|2022-12-18 03:10:00|89.45|88.15|89.46|88.16|89.46|88.16|89.45|88.15|4
1671333300000|2022-12-18 03:15:00|89.45|88.15|89.47|88.17|89.5|88.2|89.45|88.15|31
1671333600000|2022-12-18 03:20:00|89.46|88.16|89.47|88.17|89.47|88.17|89.45|88.15|16
1671333900000|2022-12-18 03:25:00|89.46|88.16|89.46|88.16|89.47|88.17|89.45|88.15|37
1671334200000|2022-12-18 03:30:00|89.45|88.15|89.46|88.16|89.47|88.17|89.43|88.13|30
1671334500000|2022-12-18 03:35:00|89.45|88.15|89.5|88.2|89.5|88.2|89.45|88.15|17
1671334800000|2022-12-18 03:40:00|89.48|88.18|89.45|88.15|89.48|88.18|89.45|88.15|16
1671335100000|2022-12-18 03:45:00|89.46|88.16|89.45|88.15|89.46|88.16|89.44|88.14|40
1671335400000|2022-12-18 03:50:00|89.44|88.14|89.45|88.15|89.45|88.15|89.44|88.14|50
1671335700000|2022-12-18 03:55:00|89.48|88.18|89.51|88.21|89.6|88.3|89.48|88.18|25
1671336000000|2022-12-18 04:00:00|89.52|88.22|89.53|88.23|89.54|88.24|89.51|88.21|22
1671336300000|2022-12-18 04:05:00|89.54|88.24|89.55|88.25|89.59|88.29|89.5|88.2|44
1671336600000|2022-12-18 04:10:00|89.54|88.24|89.71|88.41|89.71|88.41|89.54|88.24|39
1671336900000|2022-12-18 04:15:00|89.72|88.42|89.67|88.37|89.75|88.45|89.66|88.36|42
1671337200000|2022-12-18 04:20:00|89.68|88.38|89.83|88.53|89.86|88.56|89.67|88.37|60
1671337500000|2022-12-18 04:25:00|89.84|88.54|89.93|88.63|89.93|88.63|89.81|88.51|109
1671337800000|2022-12-18 04:30:00|89.92|88.62|89.92|88.62|89.99|88.69|89.9|88.6|56
1671338100000|2022-12-18 04:35:00|89.93|88.63|89.82|88.52|89.93|88.63|89.81|88.51|113
1671338400000|2022-12-18 04:40:00|89.83|88.53|89.75|88.45|89.83|88.53|89.74|88.44|110
1671338700000|2022-12-18 04:45:00|89.74|88.44|89.72|88.42|89.82|88.52|89.71|88.41|69
1671339000000|2022-12-18 04:50:00|89.71|88.41|89.74|88.44|89.76|88.46|89.71|88.41|45
1671339300000|2022-12-18 04:55:00|89.73|88.43|89.72|88.42|89.74|88.44|89.71|88.41|44
1671339600000|2022-12-18 05:00:00|89.71|88.41|89.71|88.41|89.73|88.43|89.7|88.4|67
1671339900000|2022-12-18 05:05:00|89.7|88.4|89.66|88.36|89.71|88.41|89.65|88.35|20
1671340200000|2022-12-18 05:10:00|89.65|88.35|89.65|88.35|89.66|88.36|89.64|88.34|79
1671340500000|2022-12-18 05:15:00|89.64|88.34|89.64|88.34|89.65|88.35|89.64|88.34|57
1671340800000|2022-12-18 05:20:00|89.63|88.33|89.56|88.26|89.66|88.36|89.55|88.25|49
1671341100000|2022-12-18 05:25:00|89.55|88.25|89.42|88.12|89.55|88.25|89.41|88.11|29
1671341400000|2022-12-18 05:30:00|89.41|88.11|89.35|88.05|89.42|88.12|89.34|88.04|81
1671341700000|2022-12-18 05:35:00|89.37|88.07|89.36|88.06|89.37|88.07|89.33|88.03|26
1671342000000|2022-12-18 05:40:00|89.34|88.04|89.33|88.03|89.35|88.05|89.33|88.03|6
1671342300000|2022-12-18 05:45:00|89.38|88.08|89.4|88.1|89.42|88.12|89.38|88.08|17
1671342600000|2022-12-18 05:50:00|89.41|88.11|89.41|88.11|89.42|88.12|89.41|88.11|21
1671342900000|2022-12-18 05:55:00|89.42|88.12|89.4|88.1|89.42|88.12|89.34|88.04|31
1671343200000|2022-12-18 06:00:00|89.39|88.09|89.31|88.01|89.39|88.09|89.3|88|95
1671343500000|2022-12-18 06:05:00|89.3|88|89.23|87.93|89.31|88.01|89.22|87.92|43
1671343800000|2022-12-18 06:10:00|89.24|87.94|89.31|88.01|89.36|88.06|89.23|87.93|60
1671344100000|2022-12-18 06:15:00|89.3|88|89.26|87.96|89.32|88.02|89.25|87.95|46
1671344400000|2022-12-18 06:20:00|89.27|87.97|89.25|87.95|89.29|87.99|89.24|87.94|59
1671344700000|2022-12-18 06:25:00|89.26|87.96|89.21|87.91|89.28|87.98|89.2|87.9|38
1671345000000|2022-12-18 06:30:00|89.22|87.92|89.22|87.92|89.23|87.93|89.18|87.88|57
1671345300000|2022-12-18 06:35:00|89.21|87.91|89.16|87.86|89.3|88|89.16|87.86|43
1671345600000|2022-12-18 06:40:00|89.18|87.88|89.14|87.84|89.18|87.88|89.13|87.83|37
1671345900000|2022-12-18 06:45:00|89.13|87.83|89.12|87.82|89.14|87.84|89.08|87.78|81
1671346200000|2022-12-18 06:50:00|89.13|87.83|89.16|87.86|89.16|87.86|89.12|87.82|46
1671346500000|2022-12-18 06:55:00|89.1|87.8|89.16|87.86|89.16|87.86|89.09|87.79|67
1671346800000|2022-12-18 07:00:00|89.15|87.85|89.14|87.84|89.16|87.86|89.13|87.83|132
1671347100000|2022-12-18 07:05:00|89.15|87.85|89.14|87.84|89.16|87.86|89.12|87.82|136
1671347400000|2022-12-18 07:10:00|89.15|87.85|89.13|87.83|89.15|87.85|89.13|87.83|58
1671347700000|2022-12-18 07:15:00|89.14|87.84|89.13|87.83|89.14|87.84|89.13|87.83|128
1671348000000|2022-12-18 07:20:00|89.14|87.84|89.12|87.82|89.14|87.84|89.12|87.82|111
1671348300000|2022-12-18 07:25:00|89.14|87.84|89.15|87.85|89.15|87.85|89.13|87.83|54
1671348600000|2022-12-18 07:30:00|89.16|87.86|89.15|87.85|89.16|87.86|89.15|87.85|10
1671348900000|2022-12-18 07:35:00|89.16|87.86|89.12|87.82|89.16|87.86|89.12|87.82|7
1671349200000|2022-12-18 07:40:00|89.13|87.83|89.12|87.82|89.13|87.83|89.12|87.82|6
1671349500000|2022-12-18 07:45:00|89.11|87.81|89.11|87.81|89.12|87.82|89.11|87.81|7
1671349800000|2022-12-18 07:50:00|89.1|87.8|89.1|87.8|89.11|87.81|89.1|87.8|5
1671350100000|2022-12-18 07:55:00|89.11|87.81|89.11|87.81|89.11|87.81|89.08|87.78|10
1671350400000|2022-12-18 08:00:00|89.1|87.8|89.12|87.82|89.13|87.83|89.1|87.8|23
1671350700000|2022-12-18 08:05:00|89.13|87.83|89.13|87.83|89.15|87.85|89.12|87.82|45
1671351000000|2022-12-18 08:10:00|89.12|87.82|89.14|87.84|89.15|87.85|89.12|87.82|75
1671351300000|2022-12-18 08:15:00|89.15|87.85|89.2|87.9|89.2|87.9|89.13|87.83|22
1671351600000|2022-12-18 08:20:00|89.21|87.91|89.16|87.86|89.21|87.91|89.13|87.83|19
1671351900000|2022-12-18 08:25:00|89.18|87.88|89.16|87.86|89.18|87.88|89.15|87.85|7
1671352200000|2022-12-18 08:30:00|89.15|87.85|89.16|87.86|89.2|87.9|89.15|87.85|75
1671352500000|2022-12-18 08:35:00|89.17|87.87|89.13|87.83|89.17|87.87|89.13|87.83|193
1671352800000|2022-12-18 08:40:00|89.14|87.84|89.18|87.88|89.19|87.89|89.13|87.83|52
1671353100000|2022-12-18 08:45:00|89.17|87.87|89.17|87.87|89.17|87.87|89.14|87.84|7
1671353400000|2022-12-18 08:50:00|89.16|87.86|89.13|87.83|89.17|87.87|89.11|87.81|48
1671353700000|2022-12-18 08:55:00|89.12|87.82|89.1|87.8|89.13|87.83|89.09|87.79|33
1671354000000|2022-12-18 09:00:00|89.11|87.81|89.11|87.81|89.13|87.83|89.1|87.8|46
1671354300000|2022-12-18 09:05:00|89.12|87.82|89.11|87.81|89.12|87.82|89.1|87.8|12
1671354600000|2022-12-18 09:10:00|89.1|87.8|89.15|87.85|89.16|87.86|89.1|87.8|33
1671354900000|2022-12-18 09:15:00|89.16|87.86|89.11|87.81|89.16|87.86|89.11|87.81|24
1671355200000|2022-12-18 09:20:00|89.12|87.82|89.03|87.73|89.13|87.83|89.02|87.72|39
1671355500000|2022-12-18 09:25:00|89.02|87.72|88.65|87.35|89.02|87.72|88.64|87.34|79
1671355800000|2022-12-18 09:30:00|88.66|87.36|88.6|87.3|88.67|87.37|88.51|87.21|41
1671356100000|2022-12-18 09:35:00|88.61|87.31|88.5|87.2|88.61|87.31|88.48|87.18|54
1671356400000|2022-12-18 09:40:00|88.51|87.21|88.69|87.39|88.7|87.4|88.51|87.21|69
1671356700000|2022-12-18 09:45:00|88.72|87.42|88.74|87.44|88.77|87.47|88.71|87.41|28
1671357000000|2022-12-18 09:50:00|88.73|87.43|88.64|87.34|88.76|87.46|88.62|87.32|61
1671357300000|2022-12-18 09:55:00|88.62|87.32|88.62|87.32|88.63|87.33|88.62|87.32|5
1671357600000|2022-12-18 10:00:00|88.63|87.33|88.83|87.53|88.83|87.53|88.61|87.31|18
1671357900000|2022-12-18 10:05:00|88.84|87.54|88.83|87.53|88.84|87.54|88.83|87.53|10
1671358200000|2022-12-18 10:10:00|88.85|87.55|88.85|87.55|88.86|87.56|88.84|87.54|15
1671358500000|2022-12-18 10:15:00|88.84|87.54|88.75|87.45|88.85|87.55|88.74|87.44|85
1671358800000|2022-12-18 10:20:00|88.74|87.44|88.73|87.43|88.74|87.44|88.73|87.43|38
1671359100000|2022-12-18 10:25:00|88.74|87.44|88.72|87.42|88.74|87.44|88.71|87.41|35
1671359400000|2022-12-18 10:30:00|88.73|87.43|88.72|87.42|88.73|87.43|88.71|87.41|29
1671359700000|2022-12-18 10:35:00|88.73|87.43|88.72|87.42|88.74|87.44|88.72|87.42|94
1671360000000|2022-12-18 10:40:00|88.73|87.43|88.71|87.41|88.74|87.44|88.69|87.39|58
1671360300000|2022-12-18 10:45:00|88.72|87.42|88.72|87.42|88.72|87.42|88.71|87.41|25
1671360600000|2022-12-18 10:50:00|88.71|87.41|88.78|87.48|88.78|87.48|88.71|87.41|36
1671360900000|2022-12-18 10:55:00|88.77|87.47|88.78|87.48|88.78|87.48|88.76|87.46|16
1671361200000|2022-12-18 11:00:00|88.77|87.47|88.77|87.47|88.77|87.47|88.76|87.46|21
1671361500000|2022-12-18 11:05:00|88.78|87.48|88.77|87.47|88.79|87.49|88.77|87.47|22
1671361800000|2022-12-18 11:10:00|88.76|87.46|88.77|87.47|88.77|87.47|88.76|87.46|8
1671362100000|2022-12-18 11:15:00|88.78|87.48|88.78|87.48|88.78|87.48|88.77|87.47|11
1671362400000|2022-12-18 11:20:00|88.77|87.47|88.77|87.47|88.78|87.48|88.76|87.46|23
1671362700000|2022-12-18 11:25:00|88.8|87.5|88.86|87.56|88.88|87.58|88.8|87.5|36
1671363000000|2022-12-18 11:30:00|88.87|87.57|88.87|87.57|88.88|87.58|88.86|87.56|19
1671363300000|2022-12-18 11:35:00|88.86|87.56|88.86|87.56|88.87|87.57|88.86|87.56|5
1671363600000|2022-12-18 11:40:00|88.87|87.57|88.86|87.56|88.87|87.57|88.86|87.56|44
1671363900000|2022-12-18 11:45:00|88.87|87.57|88.86|87.56|88.87|87.57|88.85|87.55|28
1671364200000|2022-12-18 11:50:00|88.85|87.55|88.86|87.56|88.87|87.57|88.85|87.55|32
1671364500000|2022-12-18 11:55:00|88.85|87.55|88.87|87.57|88.87|87.57|88.85|87.55|11
1671364800000|2022-12-18 12:00:00|88.86|87.56|88.86|87.56|88.88|87.58|88.85|87.55|15
1671365100000|2022-12-18 12:05:00|88.85|87.55|88.88|87.58|88.88|87.58|88.84|87.54|39
1671365400000|2022-12-18 12:10:00|88.89|87.59|89|87.7|89|87.7|88.87|87.57|44
1671365700000|2022-12-18 12:15:00|88.99|87.69|88.92|87.62|89.01|87.71|88.92|87.62|28
1671366000000|2022-12-18 12:20:00|88.93|87.63|88.9|87.6|88.94|87.64|88.89|87.59|10
1671366300000|2022-12-18 12:25:00|88.91|87.61|88.89|87.59|88.91|87.61|88.88|87.58|35
1671366600000|2022-12-18 12:30:00|88.88|87.58|88.87|87.57|88.89|87.59|88.87|87.57|50
1671366900000|2022-12-18 12:35:00|88.88|87.58|88.89|87.59|88.89|87.59|88.87|87.57|24
1671367200000|2022-12-18 12:40:00|88.88|87.58|88.99|87.69|88.99|87.69|88.87|87.57|74
1671367500000|2022-12-18 12:45:00|88.98|87.68|89.04|87.74|89.04|87.74|88.97|87.67|18
1671367800000|2022-12-18 12:50:00|89.09|87.79|89.01|87.71|89.12|87.82|89.01|87.71|28
1671368100000|2022-12-18 12:55:00|89|87.7|88.99|87.69|89.01|87.71|88.99|87.69|22
1671368400000|2022-12-18 13:00:00|89|87.7|88.99|87.69|89|87.7|88.98|87.68|4
1671368700000|2022-12-18 13:05:00|89.01|87.71|89|87.7|89.01|87.71|89|87.7|2
1671369000000|2022-12-18 13:10:00|88.99|87.69|89|87.7|89|87.7|88.99|87.69|72
1671369300000|2022-12-18 13:15:00|88.99|87.69|89|87.7|89|87.7|88.99|87.69|40
1671369600000|2022-12-18 13:20:00|88.99|87.69|88.99|87.69|89|87.7|88.99|87.69|3
1671369900000|2022-12-18 13:25:00|89|87.7|89.02|87.72|89.03|87.73|88.99|87.69|55
1671370200000|2022-12-18 13:30:00|89.01|87.71|88.9|87.6|89.01|87.71|88.9|87.6|15
1671370500000|2022-12-18 13:35:00|88.91|87.61|88.8|87.5|88.94|87.64|88.8|87.5|51
1671370800000|2022-12-18 13:40:00|88.81|87.51|88.84|87.54|88.85|87.55|88.81|87.51|29
1671371100000|2022-12-18 13:45:00|88.83|87.53|88.77|87.47|88.84|87.54|88.77|87.47|31
1671371400000|2022-12-18 13:50:00|88.76|87.46|88.77|87.47|88.77|87.47|88.76|87.46|2
1671371700000|2022-12-18 13:55:00|88.76|87.46|88.77|87.47|88.77|87.47|88.76|87.46|2
1671372000000|2022-12-18 14:00:00|88.76|87.46|88.72|87.42|88.78|87.48|88.72|87.42|41
1671372300000|2022-12-18 14:05:00|88.73|87.43|88.74|87.44|88.75|87.45|88.72|87.42|46
1671372600000|2022-12-18 14:10:00|88.75|87.45|88.79|87.49|88.8|87.5|88.73|87.43|75
1671372900000|2022-12-18 14:15:00|88.8|87.5|88.81|87.51|88.82|87.52|88.78|87.48|13
1671373200000|2022-12-18 14:20:00|88.82|87.52|88.73|87.43|88.85|87.55|88.7|87.4|57
1671373500000|2022-12-18 14:25:00|88.74|87.44|88.78|87.48|88.78|87.48|88.73|87.43|9
1671373800000|2022-12-18 14:30:00|88.77|87.47|88.77|87.47|88.78|87.48|88.77|87.47|3
1671374400000|2022-12-18 14:40:00|88.78|87.48|88.81|87.51|88.83|87.53|88.78|87.48|22
1671374700000|2022-12-18 14:45:00|88.82|87.52|88.81|87.51|88.82|87.52|88.81|87.51|6
1671375000000|2022-12-18 14:50:00|88.82|87.52|88.73|87.43|88.82|87.52|88.72|87.42|34
1671375300000|2022-12-18 14:55:00|88.72|87.42|88.67|87.37|88.74|87.44|88.67|87.37|34
1671375600000|2022-12-18 15:00:00|88.68|87.38|88.68|87.38|88.71|87.41|88.61|87.31|21
1671376200000|2022-12-18 15:10:00|88.69|87.39|88.67|87.37|88.69|87.39|88.67|87.37|3
1671376500000|2022-12-18 15:15:00|88.69|87.39|88.68|87.38|88.69|87.39|88.68|87.38|42
1671376800000|2022-12-18 15:20:00|88.69|87.39|88.68|87.38|88.69|87.39|88.68|87.38|46
1671377100000|2022-12-18 15:25:00|88.69|87.39|88.68|87.38|88.69|87.39|88.68|87.38|20
1671377400000|2022-12-18 15:30:00|88.69|87.39|88.68|87.38|88.69|87.39|88.68|87.38|8
1671377700000|2022-12-18 15:35:00|88.69|87.39|88.68|87.38|88.69|87.39|88.68|87.38|2
1671378300000|2022-12-18 15:45:00|88.71|87.41|88.75|87.45|88.76|87.46|88.71|87.41|73
1671378600000|2022-12-18 15:50:00|88.76|87.46|88.68|87.38|88.76|87.46|88.67|87.37|146
1671378900000|2022-12-18 15:55:00|88.67|87.37|88.65|87.35|88.68|87.38|88.64|87.34|75
1671379200000|2022-12-18 16:00:00|88.64|87.34|88.64|87.34|88.65|87.35|88.63|87.33|31
1671379500000|2022-12-18 16:05:00|88.65|87.35|88.73|87.43|88.76|87.46|88.65|87.35|32
1671379800000|2022-12-18 16:10:00|88.72|87.42|88.7|87.4|88.73|87.43|88.7|87.4|5
1671380100000|2022-12-18 16:15:00|88.71|87.41|88.72|87.42|88.72|87.42|88.69|87.39|4
1671380700000|2022-12-18 16:25:00|88.71|87.41|88.8|87.5|88.8|87.5|88.7|87.4|17
1671381000000|2022-12-18 16:30:00|88.81|87.51|88.81|87.51|88.81|87.51|88.81|87.51|1
1671381300000|2022-12-18 16:35:00|88.82|87.52|88.82|87.52|88.82|87.52|88.81|87.51|11
1671381600000|2022-12-18 16:40:00|88.83|87.53|88.82|87.52|88.83|87.53|88.82|87.52|18
1671382200000|2022-12-18 16:50:00|88.83|87.53|88.83|87.53|88.84|87.54|88.82|87.52|9
1671382500000|2022-12-18 16:55:00|88.79|87.49|88.82|87.52|88.82|87.52|88.73|87.43|19
1671382800000|2022-12-18 17:00:00|88.81|87.51|88.82|87.52|88.83|87.53|88.81|87.51|26
1671383100000|2022-12-18 17:05:00|88.83|87.53|88.81|87.51|88.84|87.54|88.81|87.51|11
1671383400000|2022-12-18 17:10:00|88.84|87.54|88.84|87.54|88.9|87.6|88.84|87.54|86
1671383700000|2022-12-18 17:15:00|88.85|87.55|88.84|87.54|88.85|87.55|88.83|87.53|8
1671384000000|2022-12-18 17:20:00|88.83|87.53|88.89|87.59|88.89|87.59|88.82|87.52|20
1671384300000|2022-12-18 17:25:00|88.9|87.6|88.9|87.6|88.9|87.6|88.9|87.6|1
1671384600000|2022-12-18 17:30:00|88.91|87.61|88.97|87.67|88.99|87.69|88.91|87.61|5
1671385800000|2022-12-18 17:50:00|88.98|87.68|88.98|87.68|88.99|87.69|88.98|87.68|3
1671386100000|2022-12-18 17:55:00|88.99|87.69|89|87.7|89.01|87.71|88.98|87.68|36
1671386400000|2022-12-18 18:00:00|88.99|87.69|89.41|88.11|89.57|88.27|88.99|87.69|147
1671386700000|2022-12-18 18:05:00|89.42|88.12|89.5|88.2|89.51|88.21|89.32|88.02|70
1671387000000|2022-12-18 18:10:00|89.51|88.21|89.61|88.31|89.63|88.33|89.51|88.21|36
1671387300000|2022-12-18 18:15:00|89.62|88.32|89.78|88.48|89.78|88.48|89.61|88.31|29
1671387600000|2022-12-18 18:20:00|89.7|88.4|89.51|88.21|89.72|88.42|89.51|88.21|19
1671388200000|2022-12-18 18:30:00|89.5|88.2|89.42|88.12|89.5|88.2|89.41|88.11|27
1671388500000|2022-12-18 18:35:00|89.41|88.11|89.4|88.1|89.42|88.12|89.39|88.09|28
1671388800000|2022-12-18 18:40:00|89.41|88.11|89.42|88.12|89.43|88.13|89.4|88.1|9
1671389100000|2022-12-18 18:45:00|89.41|88.11|89.41|88.11|89.42|88.12|89.4|88.1|21
1671389400000|2022-12-18 18:50:00|89.42|88.12|89.53|88.23|89.53|88.23|89.18|87.88|109
1671389700000|2022-12-18 18:55:00|89.52|88.22|89.71|88.41|89.72|88.42|89.45|88.15|87
1671390000000|2022-12-18 19:00:00|89.7|88.4|89.77|88.47|89.83|88.53|89.64|88.34|67
1671390300000|2022-12-18 19:05:00|89.76|88.46|89.72|88.42|89.76|88.46|89.71|88.41|51
1671390600000|2022-12-18 19:10:00|89.73|88.43|89.45|88.15|89.73|88.43|89.44|88.14|67
1671390900000|2022-12-18 19:15:00|89.46|88.16|89.63|88.33|89.63|88.33|89.46|88.16|28
1671391200000|2022-12-18 19:20:00|89.62|88.32|89.91|88.61|89.92|88.62|89.62|88.32|52
1671391500000|2022-12-18 19:25:00|89.92|88.62|89.89|88.59|89.92|88.62|89.79|88.49|59
1671391800000|2022-12-18 19:30:00|89.9|88.6|89.84|88.54|89.91|88.61|89.81|88.51|38
1671392100000|2022-12-18 19:35:00|89.83|88.53|89.8|88.5|89.88|88.58|89.79|88.49|50
1671392400000|2022-12-18 19:40:00|89.81|88.51|89.92|88.62|89.92|88.62|89.8|88.5|29
1671392700000|2022-12-18 19:45:00|89.93|88.63|89.73|88.43|89.94|88.64|89.73|88.43|77
1671393000000|2022-12-18 19:50:00|89.74|88.44|89.81|88.51|89.84|88.54|89.73|88.43|62
1671393300000|2022-12-18 19:55:00|89.82|88.52|89.85|88.55|89.85|88.55|89.81|88.51|12
1671393600000|2022-12-18 20:00:00|89.86|88.56|90.09|88.79|90.17|88.87|89.71|88.41|94
1671393900000|2022-12-18 20:05:00|90.1|88.8|90.1|88.8|90.1|88.8|90.07|88.77|23
1671394200000|2022-12-18 20:10:00|90.09|88.79|90.01|88.71|90.11|88.81|89.99|88.69|112
1671394500000|2022-12-18 20:15:00|90|88.7|90.04|88.74|90.05|88.75|89.99|88.69|114
1671394800000|2022-12-18 20:20:00|90.03|88.73|90|88.7|90.05|88.75|89.99|88.69|76
1671395100000|2022-12-18 20:25:00|90.01|88.71|90.03|88.73|90.04|88.74|89.99|88.69|57
1671395400000|2022-12-18 20:30:00|90.02|88.72|90.02|88.72|90.04|88.74|90|88.7|73
1671395700000|2022-12-18 20:35:00|90.03|88.73|90.02|88.72|90.12|88.82|90.01|88.71|40
1671396000000|2022-12-18 20:40:00|90.01|88.71|90.11|88.81|90.11|88.81|90.01|88.71|27
1671396300000|2022-12-18 20:45:00|90.1|88.8|90.14|88.84|90.32|89.02|90.1|88.8|63
1671396600000|2022-12-18 20:50:00|90.13|88.83|90.12|88.82|90.24|88.94|90.11|88.81|62
1671396900000|2022-12-18 20:55:00|90.13|88.83|90.05|88.75|90.13|88.83|89.95|88.65|28
1671397200000|2022-12-18 21:00:00|90.03|88.73|89.84|88.54|90.05|88.75|89.84|88.54|31
1671397500000|2022-12-18 21:05:00|89.85|88.55|89.95|88.65|90.02|88.72|89.83|88.53|57
1671397800000|2022-12-18 21:10:00|89.94|88.64|89.88|88.58|89.94|88.64|89.86|88.56|21
1671398100000|2022-12-18 21:15:00|89.87|88.57|89.6|88.3|89.88|88.58|89.5|88.2|85
1671398400000|2022-12-18 21:20:00|89.59|88.29|89.6|88.3|89.61|88.31|89.53|88.23|43
1671398700000|2022-12-18 21:25:00|89.59|88.29|89.53|88.23|89.6|88.3|89.51|88.21|16
1671399000000|2022-12-18 21:30:00|89.52|88.22|89.6|88.3|89.6|88.3|89.43|88.13|36
1671399300000|2022-12-18 21:35:00|89.59|88.29|89.5|88.2|89.64|88.34|89.5|88.2|45
1671399600000|2022-12-18 21:40:00|89.51|88.21|89.5|88.2|89.51|88.21|89.47|88.17|14
1671399900000|2022-12-18 21:45:00|89.54|88.24|89.59|88.29|89.59|88.29|89.54|88.24|4
1671400500000|2022-12-18 21:55:00|89.54|88.24|89.49|88.19|89.54|88.24|89.48|88.18|6
1671400800000|2022-12-18 22:00:00|89.48|88.18|89.48|88.18|89.6|88.3|89.41|88.11|46
1671401100000|2022-12-18 22:05:00|89.49|88.19|89.62|88.32|89.64|88.34|89.48|88.18|41
1671401400000|2022-12-18 22:10:00|89.63|88.33|89.73|88.43|89.74|88.44|89.63|88.33|12
1671401700000|2022-12-18 22:15:00|89.72|88.42|89.89|88.59|89.9|88.6|89.72|88.42|42
1671402000000|2022-12-18 22:20:00|89.88|88.58|89.7|88.4|89.88|88.58|89.69|88.39|71
1671402300000|2022-12-18 22:25:00|89.69|88.39|89.71|88.41|89.73|88.43|89.69|88.39|24
1671402600000|2022-12-18 22:30:00|89.7|88.4|89.68|88.38|89.71|88.41|89.67|88.37|10
1671402900000|2022-12-18 22:35:00|89.69|88.39|90|88.7|90.07|88.77|89.68|88.38|113
1671403200000|2022-12-18 22:40:00|89.99|88.69|89.96|88.66|90|88.7|89.96|88.66|26
1671403500000|2022-12-18 22:45:00|89.95|88.65|89.48|88.18|89.97|88.67|89.46|88.16|75
1671403800000|2022-12-18 22:50:00|89.47|88.17|89.86|88.56|90.06|88.76|89.47|88.17|111
1671404100000|2022-12-18 22:55:00|89.87|88.57|89.76|88.46|89.87|88.57|89.74|88.44|54
1671404400000|2022-12-18 23:00:00|89.75|88.45|89.93|88.63|89.96|88.66|89.69|88.39|101
1671404700000|2022-12-18 23:05:00|89.94|88.64|89.97|88.67|89.99|88.69|89.82|88.52|61
1671405000000|2022-12-18 23:10:00|89.98|88.68|90.06|88.76|90.18|88.88|89.92|88.62|44
1671405300000|2022-12-18 23:15:00|90.07|88.77|89.95|88.65|90.1|88.8|89.94|88.64|75
1671405600000|2022-12-18 23:20:00|89.96|88.66|89.87|88.57|89.97|88.67|89.85|88.55|56
1671405900000|2022-12-18 23:25:00|89.86|88.56|89.79|88.49|89.88|88.58|89.75|88.45|33
1671406200000|2022-12-18 23:30:00|89.8|88.5|89.74|88.44|89.88|88.58|89.73|88.43|61
1671406500000|2022-12-18 23:35:00|89.73|88.43|89.56|88.26|89.73|88.43|89.51|88.21|55
1671406800000|2022-12-18 23:40:00|89.57|88.27|89.42|88.12|89.59|88.29|89.42|88.12|57
1671407100000|2022-12-18 23:45:00|89.33|88.03|89.15|87.85|89.33|88.03|89.12|87.82|74
1671407400000|2022-12-18 23:50:00|89.14|87.84|89.06|87.76|89.14|87.84|89.06|87.76|15
1671407700000|2022-12-18 23:55:00|89.05|87.75|88.92|87.62|89.06|87.76|88.76|87.46|107
1671408000000|2022-12-19 00:00:00|88.91|87.61|88.96|87.66|89.12|87.82|88.91|87.61|62
1671408300000|2022-12-19 00:05:00|88.97|87.67|89.04|87.74|89.07|87.77|88.86|87.56|88
1671408600000|2022-12-19 00:10:00|89.05|87.75|89.23|87.93|89.28|87.98|89.05|87.75|55
1671408900000|2022-12-19 00:15:00|89.22|87.92|89.37|88.07|89.39|88.09|89.08|87.78|87
1671409200000|2022-12-19 00:20:00|89.38|88.08|89.62|88.32|89.69|88.39|89.36|88.06|63
1671409500000|2022-12-19 00:25:00|89.63|88.33|89.94|88.64|89.96|88.66|89.63|88.33|100
1671409800000|2022-12-19 00:30:00|89.95|88.65|90.18|88.88|90.27|88.97|89.92|88.62|224
1671410100000|2022-12-19 00:35:00|90.16|88.86|90.04|88.74|90.2|88.9|89.92|88.62|106
1671410400000|2022-12-19 00:40:00|90.03|88.73|89.92|88.62|90.1|88.8|89.91|88.61|82
1671410700000|2022-12-19 00:45:00|89.95|88.65|89.71|88.41|90|88.7|89.65|88.35|95
1671411000000|2022-12-19 00:50:00|89.72|88.42|89.92|88.62|89.93|88.63|89.69|88.39|67
1671411300000|2022-12-19 00:55:00|89.93|88.63|89.85|88.55|89.93|88.63|89.83|88.53|37
1671411600000|2022-12-19 01:00:00|89.84|88.54|89.73|88.43|89.86|88.56|89.72|88.42|73
1671411900000|2022-12-19 01:05:00|89.78|88.48|89.74|88.44|89.83|88.53|89.72|88.42|133
1671412200000|2022-12-19 01:10:00|89.75|88.45|89.71|88.41|89.82|88.52|89.71|88.41|76
1671412500000|2022-12-19 01:15:00|89.72|88.42|90|88.7|90.02|88.72|89.72|88.42|97
1671412800000|2022-12-19 01:20:00|89.99|88.69|90.14|88.84|90.16|88.86|89.94|88.64|132
1671413100000|2022-12-19 01:25:00|90.15|88.85|90.01|88.71|90.19|88.89|90.01|88.71|94
1671413400000|2022-12-19 01:30:00|90.02|88.72|89.99|88.69|90.08|88.78|89.9|88.6|61
1671413700000|2022-12-19 01:35:00|90|88.7|89.97|88.67|90.02|88.72|89.97|88.67|57
1671414000000|2022-12-19 01:40:00|89.98|88.68|89.8|88.5|89.98|88.68|89.8|88.5|27
1671414300000|2022-12-19 01:45:00|89.82|88.52|89.84|88.54|89.88|88.58|89.82|88.52|20
1671414600000|2022-12-19 01:50:00|89.85|88.55|89.58|88.28|89.85|88.55|89.57|88.27|84
1671414900000|2022-12-19 01:55:00|89.57|88.27|89.59|88.29|89.6|88.3|89.57|88.27|8
1671415200000|2022-12-19 02:00:00|89.58|88.28|89.59|88.29|89.6|88.3|89.51|88.21|44
1671415500000|2022-12-19 02:05:00|89.6|88.3|89.49|88.19|89.6|88.3|89.44|88.14|61
1671415800000|2022-12-19 02:10:00|89.48|88.18|89.5|88.2|89.56|88.26|89.44|88.14|59
1671416100000|2022-12-19 02:15:00|89.49|88.19|89.49|88.19|89.54|88.24|89.48|88.18|30
1671416400000|2022-12-19 02:20:00|89.48|88.18|89.48|88.18|89.49|88.19|89.47|88.17|29
1671416700000|2022-12-19 02:25:00|89.47|88.17|89.26|87.96|89.48|88.18|89.26|87.96|55
1671417000000|2022-12-19 02:30:00|89.25|87.95|89.17|87.87|89.4|88.1|89.17|87.87|88
1671417300000|2022-12-19 02:35:00|89.2|87.9|89.11|87.81|89.21|87.91|89.01|87.71|138
1671417600000|2022-12-19 02:40:00|89.12|87.82|89.31|88.01|89.32|88.02|89.12|87.82|103
1671417900000|2022-12-19 02:45:00|89.29|87.99|89.54|88.24|90.14|88.84|89.22|87.92|169
1671418200000|2022-12-19 02:50:00|89.53|88.23|89.32|88.02|89.6|88.3|89.29|87.99|137
1671418500000|2022-12-19 02:55:00|89.33|88.03|89.9|88.6|89.92|88.62|89.08|87.78|177
1671418800000|2022-12-19 03:00:00|89.89|88.59|88.82|87.52|90.04|88.74|88.63|87.33|312
1671419100000|2022-12-19 03:05:00|88.83|87.53|89.12|87.82|89.38|88.08|88.63|87.33|260
1671419400000|2022-12-19 03:10:00|89.13|87.83|88.87|87.57|89.39|88.09|88.63|87.33|322
1671419700000|2022-12-19 03:15:00|88.86|87.56|88.98|87.68|88.99|87.69|88.75|87.45|219
1671420000000|2022-12-19 03:20:00|88.96|87.66|88.97|87.67|89.05|87.75|88.9|87.6|133
1671420300000|2022-12-19 03:25:00|88.96|87.66|89.02|87.72|89.02|87.72|88.87|87.57|96
1671420600000|2022-12-19 03:30:00|89.01|87.71|88.82|87.52|89.03|87.73|88.82|87.52|91
1671420900000|2022-12-19 03:35:00|88.83|87.53|89.27|87.97|89.64|88.34|88.8|87.5|201
1671421200000|2022-12-19 03:40:00|89.26|87.96|88.42|87.12|89.27|87.97|88.24|86.94|426
1671421500000|2022-12-19 03:45:00|88.43|87.13|88.76|87.46|89.25|87.95|87.94|86.64|442
1671421800000|2022-12-19 03:50:00|88.74|87.44|88.34|87.04|88.76|87.46|88.16|86.86|301
1671422100000|2022-12-19 03:55:00|88.33|87.03|88.28|86.98|88.49|87.19|87.99|86.69|306
1671422400000|2022-12-19 04:00:00|88.27|86.97|88.14|86.84|88.81|87.51|87.95|86.65|266
1671422700000|2022-12-19 04:05:00|88.15|86.85|88.35|87.05|88.37|87.07|88.11|86.81|172
1671423000000|2022-12-19 04:10:00|88.31|87.01|88.38|87.08|88.69|87.39|88.27|86.97|151
1671423300000|2022-12-19 04:15:00|88.39|87.09|88.33|87.03|88.45|87.15|88|86.7|157
1671423600000|2022-12-19 04:20:00|88.34|87.04|88.69|87.39|88.69|87.39|88.18|86.88|167
1671423900000|2022-12-19 04:25:00|88.68|87.38|88.69|87.39|88.77|87.47|88.67|87.37|94
1671424200000|2022-12-19 04:30:00|88.7|87.4|88.83|87.53|88.9|87.6|88.7|87.4|171
1671424500000|2022-12-19 04:35:00|88.84|87.54|88.96|87.66|88.99|87.69|88.76|87.46|151
1671424800000|2022-12-19 04:40:00|88.98|87.68|89.37|88.07|89.56|88.26|88.97|87.67|175
1671425100000|2022-12-19 04:45:00|89.36|88.06|89.45|88.15|89.6|88.3|89.25|87.95|133
1671425400000|2022-12-19 04:50:00|89.46|88.16|89.48|88.18|89.53|88.23|89.46|88.16|72
1671425700000|2022-12-19 04:55:00|89.47|88.17|89.55|88.25|89.55|88.25|89.45|88.15|88
1671426000000|2022-12-19 05:00:00|89.56|88.26|89.38|88.08|89.56|88.26|89.37|88.07|88
1671426300000|2022-12-19 05:05:00|89.39|88.09|89.31|88.01|89.41|88.11|89.28|87.98|90
1671426600000|2022-12-19 05:10:00|89.3|88|88.97|87.67|89.31|88.01|88.95|87.65|83
1671426900000|2022-12-19 05:15:00|88.99|87.69|88.87|87.57|89.13|87.83|88.81|87.51|80
1671427200000|2022-12-19 05:20:00|88.88|87.58|88.99|87.69|88.99|87.69|88.86|87.56|168
1671427500000|2022-12-19 05:25:00|88.98|87.68|89.17|87.87|89.19|87.89|88.98|87.68|85
1671427800000|2022-12-19 05:30:00|89.14|87.84|89.03|87.73|89.22|87.92|89.03|87.73|48
1671428100000|2022-12-19 05:35:00|89.02|87.72|89.02|87.72|89.08|87.78|89|87.7|49
1671428400000|2022-12-19 05:40:00|89.01|87.71|88.92|87.62|89.01|87.71|88.81|87.51|76
1671428700000|2022-12-19 05:45:00|88.93|87.63|89.11|87.81|89.12|87.82|88.84|87.54|72
1671429000000|2022-12-19 05:50:00|89.1|87.8|88.97|87.67|89.11|87.81|88.94|87.64|67
1671429300000|2022-12-19 05:55:00|88.96|87.66|88.98|87.68|88.99|87.69|88.91|87.61|80
1671429600000|2022-12-19 06:00:00|88.99|87.69|89.17|87.87|89.17|87.87|88.94|87.64|96
1671429900000|2022-12-19 06:05:00|89.18|87.88|89.14|87.84|89.22|87.92|89.11|87.81|58
1671430200000|2022-12-19 06:10:00|89.18|87.88|89.24|87.94|89.24|87.94|89.14|87.84|49
1671430500000|2022-12-19 06:15:00|89.25|87.95|89.18|87.88|89.3|88|89.13|87.83|80
1671430800000|2022-12-19 06:20:00|89.17|87.87|88.97|87.67|89.18|87.88|88.95|87.65|58
1671431100000|2022-12-19 06:25:00|88.98|87.68|89.11|87.81|89.13|87.83|88.96|87.66|47
1671431400000|2022-12-19 06:30:00|89.1|87.8|89.11|87.81|89.12|87.82|89.07|87.77|61
1671431700000|2022-12-19 06:35:00|89.1|87.8|89.09|87.79|89.21|87.91|89.09|87.79|75
1671432000000|2022-12-19 06:40:00|89.1|87.8|88.9|87.6|89.17|87.87|88.89|87.59|79
1671432300000|2022-12-19 06:45:00|88.91|87.61|88.97|87.67|88.98|87.68|88.91|87.61|42
1671432600000|2022-12-19 06:50:00|88.98|87.68|89.06|87.76|89.14|87.84|88.96|87.66|75
1671432900000|2022-12-19 06:55:00|89.08|87.78|89.2|87.9|89.26|87.96|89.06|87.76|79
1671433200000|2022-12-19 07:00:00|89.19|87.89|89.37|88.07|89.37|88.07|89.15|87.85|86
1671433500000|2022-12-19 07:05:00|89.38|88.08|89.38|88.08|89.42|88.12|89.34|88.04|75
1671433800000|2022-12-19 07:10:00|89.37|88.07|89.36|88.06|89.39|88.09|89.35|88.05|55
1671434100000|2022-12-19 07:15:00|89.35|88.05|89.21|87.91|89.36|88.06|89.19|87.89|63
1671434400000|2022-12-19 07:20:00|89.2|87.9|89.28|87.98|89.3|88|89.2|87.9|56
1671434700000|2022-12-19 07:25:00|89.26|87.96|89.27|87.97|89.38|88.08|89.25|87.95|64
1671435000000|2022-12-19 07:30:00|89.26|87.96|89.1|87.8|89.29|87.99|89.06|87.76|118
1671435300000|2022-12-19 07:35:00|89.09|87.79|89.1|87.8|89.16|87.86|89.08|87.78|21
1671435600000|2022-12-19 07:40:00|89.14|87.84|89.2|87.9|89.21|87.91|89.08|87.78|54
1671435900000|2022-12-19 07:45:00|89.19|87.89|89.1|87.8|89.21|87.91|89.07|87.77|97
1671436200000|2022-12-19 07:50:00|89.09|87.79|88.95|87.65|89.1|87.8|88.9|87.6|96
1671436500000|2022-12-19 07:55:00|88.94|87.64|89.11|87.81|89.12|87.82|88.94|87.64|52
1671436800000|2022-12-19 08:00:00|89.1|87.8|89.15|87.85|89.26|87.96|89.1|87.8|125
1671437100000|2022-12-19 08:05:00|89.14|87.84|89.16|87.86|89.22|87.92|89.08|87.78|91
1671437400000|2022-12-19 08:10:00|89.17|87.87|89.17|87.87|89.2|87.9|89.15|87.85|78
1671437700000|2022-12-19 08:15:00|89.18|87.88|89.44|88.14|89.44|88.14|89.16|87.86|88
1671438000000|2022-12-19 08:20:00|89.45|88.15|89.56|88.26|89.61|88.31|89.45|88.15|66
1671438300000|2022-12-19 08:25:00|89.57|88.27|89.48|88.18|89.59|88.29|89.48|88.18|51
1671438600000|2022-12-19 08:30:00|89.49|88.19|89.31|88.01|89.49|88.19|89.3|88|76
1671438900000|2022-12-19 08:35:00|89.3|88|89.4|88.1|89.41|88.11|89.3|88|59
1671439200000|2022-12-19 08:40:00|89.41|88.11|89.47|88.17|89.5|88.2|89.4|88.1|137
1671439500000|2022-12-19 08:45:00|89.48|88.18|89.42|88.12|89.48|88.18|89.39|88.09|55
1671439800000|2022-12-19 08:50:00|89.41|88.11|89.46|88.16|89.52|88.22|89.4|88.1|92
1671440100000|2022-12-19 08:55:00|89.45|88.15|89.53|88.23|89.57|88.27|89.45|88.15|73
1671440400000|2022-12-19 09:00:00|89.52|88.22|89.48|88.18|89.59|88.29|89.48|88.18|111
1671440700000|2022-12-19 09:05:00|89.49|88.19|89.58|88.28|89.59|88.29|89.47|88.17|78
1671441000000|2022-12-19 09:10:00|89.57|88.27|89.62|88.32|89.62|88.32|89.56|88.26|85
1671441300000|2022-12-19 09:15:00|89.63|88.33|89.66|88.36|89.67|88.37|89.63|88.33|10
1671441600000|2022-12-19 09:20:00|89.67|88.37|89.69|88.39|89.7|88.4|89.59|88.29|56
1671441900000|2022-12-19 09:25:00|89.68|88.38|89.71|88.41|89.8|88.5|89.68|88.38|83
1671442200000|2022-12-19 09:30:00|89.72|88.42|89.7|88.4|89.8|88.5|89.69|88.39|81
1671442500000|2022-12-19 09:35:00|89.69|88.39|89.64|88.34|89.72|88.42|89.64|88.34|74
1671442800000|2022-12-19 09:40:00|89.61|88.31|89.69|88.39|89.72|88.42|89.56|88.26|107
1671443100000|2022-12-19 09:45:00|89.71|88.41|89.71|88.41|89.73|88.43|89.7|88.4|38
1671443400000|2022-12-19 09:50:00|89.7|88.4|89.69|88.39|89.77|88.47|89.64|88.34|49
1671443700000|2022-12-19 09:55:00|89.7|88.4|89.64|88.34|89.7|88.4|89.63|88.33|18
1671444000000|2022-12-19 10:00:00|89.65|88.35|89.59|88.29|89.68|88.38|89.59|88.29|26
1671444300000|2022-12-19 10:05:00|89.6|88.3|89.6|88.3|89.65|88.35|89.58|88.28|28
1671444600000|2022-12-19 10:10:00|89.59|88.29|89.69|88.39|89.7|88.4|89.59|88.29|38
1671444900000|2022-12-19 10:15:00|89.7|88.4|89.83|88.53|89.88|88.58|89.69|88.39|133
1671445200000|2022-12-19 10:20:00|89.85|88.55|89.82|88.52|89.91|88.61|89.82|88.52|48
1671445500000|2022-12-19 10:25:00|89.83|88.53|89.8|88.5|89.88|88.58|89.77|88.47|82
1671445800000|2022-12-19 10:30:00|89.81|88.51|89.76|88.46|89.86|88.56|89.71|88.41|49
1671446100000|2022-12-19 10:35:00|89.77|88.47|89.73|88.43|89.77|88.47|89.67|88.37|24
1671446400000|2022-12-19 10:40:00|89.72|88.42|89.67|88.37|89.84|88.54|89.65|88.35|92
1671446700000|2022-12-19 10:45:00|89.66|88.36|89.66|88.36|89.7|88.4|89.65|88.35|81
1671447000000|2022-12-19 10:50:00|89.65|88.35|89.68|88.38|89.74|88.44|89.6|88.3|95
1671447300000|2022-12-19 10:55:00|89.66|88.36|89.66|88.36|89.69|88.39|89.61|88.31|70
1671447600000|2022-12-19 11:00:00|89.67|88.37|89.57|88.27|89.73|88.43|89.55|88.25|162
1671447900000|2022-12-19 11:05:00|89.56|88.26|89.48|88.18|89.57|88.27|89.46|88.16|84
1671448200000|2022-12-19 11:10:00|89.47|88.17|89.45|88.15|89.51|88.21|89.43|88.13|95
1671448500000|2022-12-19 11:15:00|89.44|88.14|89.37|88.07|89.45|88.15|89.36|88.06|59
1671448800000|2022-12-19 11:20:00|89.36|88.06|89.31|88.01|89.45|88.15|89.31|88.01|108
1671449100000|2022-12-19 11:25:00|89.3|88|89.18|87.88|89.31|88.01|89.17|87.87|186
1671449400000|2022-12-19 11:30:00|89.19|87.89|89.28|87.98|89.3|88|89.17|87.87|101
1671449700000|2022-12-19 11:35:00|89.29|87.99|89.29|87.99|89.3|88|89.27|87.97|81
1671450000000|2022-12-19 11:40:00|89.28|87.98|89.29|87.99|89.29|87.99|89.28|87.98|38
1671450300000|2022-12-19 11:45:00|89.3|88|89.06|87.76|89.3|88|89.06|87.76|187
1671450600000|2022-12-19 11:50:00|89.05|87.75|89.09|87.79|89.09|87.79|89.02|87.72|70
1671450900000|2022-12-19 11:55:00|89.08|87.78|89.18|87.88|89.18|87.88|89.02|87.72|58
1671451200000|2022-12-19 12:00:00|89.19|87.89|89.18|87.88|89.28|87.98|89.18|87.88|123
1671451500000|2022-12-19 12:05:00|89.19|87.89|89.19|87.89|89.27|87.97|89.14|87.84|44
1671451800000|2022-12-19 12:10:00|89.2|87.9|89.21|87.91|89.23|87.93|89.19|87.89|29
1671452100000|2022-12-19 12:15:00|89.22|87.92|89.29|87.99|89.31|88.01|89.22|87.92|56
1671452400000|2022-12-19 12:20:00|89.28|87.98|89.34|88.04|89.39|88.09|89.27|87.97|29
1671452700000|2022-12-19 12:25:00|89.35|88.05|89.26|87.96|89.35|88.05|89.26|87.96|49
1671453000000|2022-12-19 12:30:00|89.27|87.97|89.1|87.8|89.27|87.97|89.07|87.77|59
1671453300000|2022-12-19 12:35:00|89.09|87.79|89.45|88.15|89.45|88.15|89.07|87.77|97
1671453600000|2022-12-19 12:40:00|89.48|88.18|89.47|88.17|89.55|88.25|89.44|88.14|53
1671453900000|2022-12-19 12:45:00|89.46|88.16|89.56|88.26|89.58|88.28|89.46|88.16|29
1671454200000|2022-12-19 12:50:00|89.57|88.27|89.57|88.27|89.66|88.36|89.56|88.26|78
1671454500000|2022-12-19 12:55:00|89.56|88.26|89.48|88.18|89.59|88.29|89.45|88.15|70
1671454800000|2022-12-19 13:00:00|89.47|88.17|89.57|88.27|89.76|88.46|89.46|88.16|161
1671455100000|2022-12-19 13:05:00|89.56|88.26|89.48|88.18|89.57|88.27|89.44|88.14|130
1671455400000|2022-12-19 13:10:00|89.47|88.17|89.48|88.18|89.51|88.21|89.44|88.14|53
1671455700000|2022-12-19 13:15:00|89.47|88.17|89.36|88.06|89.48|88.18|89.36|88.06|21
1671456000000|2022-12-19 13:20:00|89.35|88.05|89.25|87.95|89.36|88.06|89.25|87.95|32
1671456300000|2022-12-19 13:25:00|89.26|87.96|89.19|87.89|89.28|87.98|89.19|87.89|33
1671456600000|2022-12-19 13:30:00|89.2|87.9|89.31|88.01|89.36|88.06|89.19|87.89|40
1671456900000|2022-12-19 13:35:00|89.32|88.02|89.18|87.88|89.32|88.02|89.18|87.88|31
1671457200000|2022-12-19 13:40:00|89.19|87.89|89.14|87.84|89.19|87.89|89.13|87.83|39
1671457500000|2022-12-19 13:45:00|89.15|87.85|89.17|87.87|89.18|87.88|89.13|87.83|55
1671457800000|2022-12-19 13:50:00|89.18|87.88|89.23|87.93|89.33|88.03|89.17|87.87|110
1671458100000|2022-12-19 13:55:00|89.24|87.94|89.13|87.83|89.24|87.94|89.13|87.83|63
1671458400000|2022-12-19 14:00:00|89.15|87.85|89.12|87.82|89.23|87.93|89.11|87.81|61
1671458700000|2022-12-19 14:05:00|89.13|87.83|88.75|87.45|89.13|87.83|88.65|87.35|212
1671459000000|2022-12-19 14:10:00|88.74|87.44|88.85|87.55|88.87|87.57|88.72|87.42|99
1671459300000|2022-12-19 14:15:00|88.83|87.53|89.05|87.75|89.09|87.79|88.79|87.49|101
1671459600000|2022-12-19 14:20:00|89.06|87.76|89.15|87.85|89.16|87.86|89|87.7|101
1671459900000|2022-12-19 14:25:00|89.14|87.84|89.21|87.91|89.21|87.91|89.08|87.78|99
1671460200000|2022-12-19 14:30:00|89.2|87.9|89.06|87.76|89.21|87.91|88.97|87.67|143
1671460500000|2022-12-19 14:35:00|89.05|87.75|89.46|88.16|89.5|88.2|89.01|87.71|150
1671460800000|2022-12-19 14:40:00|89.45|88.15|89.22|87.92|89.46|88.16|89.19|87.89|183
1671461100000|2022-12-19 14:45:00|89.21|87.91|88.92|87.62|89.26|87.96|88.89|87.59|177
1671461400000|2022-12-19 14:50:00|88.9|87.6|88.99|87.69|89.04|87.74|88.85|87.55|129
1671461700000|2022-12-19 14:55:00|89.02|87.72|89.23|87.93|89.34|88.04|88.99|87.69|135
1671462000000|2022-12-19 15:00:00|89.26|87.96|89.21|87.91|89.36|88.06|89.08|87.78|158
1671462300000|2022-12-19 15:05:00|89.2|87.9|89.16|87.86|89.2|87.9|89.04|87.74|91
1671462600000|2022-12-19 15:10:00|89.17|87.87|89.21|87.91|89.25|87.95|89.14|87.84|78
1671462900000|2022-12-19 15:15:00|89.22|87.92|89.19|87.89|89.26|87.96|89.18|87.88|32
1671463200000|2022-12-19 15:20:00|89.21|87.91|89.37|88.07|89.44|88.14|89.2|87.9|98
1671463500000|2022-12-19 15:25:00|89.38|88.08|89.33|88.03|89.39|88.09|89.25|87.95|107
1671463800000|2022-12-19 15:30:00|89.34|88.04|89.03|87.73|89.34|88.04|89|87.7|109
1671464100000|2022-12-19 15:35:00|89.04|87.74|88.97|87.67|89.1|87.8|88.96|87.66|143
1671464400000|2022-12-19 15:40:00|88.96|87.66|88.99|87.69|89.06|87.76|88.96|87.66|85
1671464700000|2022-12-19 15:45:00|89|87.7|89.05|87.75|89.07|87.77|88.98|87.68|88
1671465000000|2022-12-19 15:50:00|89.04|87.74|88.68|87.38|89.04|87.74|88.67|87.37|118
1671465300000|2022-12-19 15:55:00|88.69|87.39|88.59|87.29|88.7|87.4|88.58|87.28|108
1671465600000|2022-12-19 16:00:00|88.58|87.28|88.61|87.31|88.65|87.35|88.42|87.12|89
1671465900000|2022-12-19 16:05:00|88.6|87.3|88.55|87.25|88.66|87.36|88.46|87.16|62
1671466200000|2022-12-19 16:10:00|88.56|87.26|88.61|87.31|88.61|87.31|88.49|87.19|120
1671466500000|2022-12-19 16:15:00|88.6|87.3|88.68|87.38|88.77|87.47|88.55|87.25|109
1671466800000|2022-12-19 16:20:00|88.69|87.39|88.08|86.78|88.7|87.4|87.76|86.46|237
1671467100000|2022-12-19 16:25:00|88.09|86.79|87.91|86.61|88.26|86.96|87.81|86.51|258
1671467400000|2022-12-19 16:30:00|87.9|86.6|87.66|86.36|88.07|86.77|87.5|86.2|239
1671467700000|2022-12-19 16:35:00|87.67|86.37|87.14|85.84|87.68|86.38|86.88|85.58|291
1671468000000|2022-12-19 16:40:00|87.13|85.83|87.3|86|87.3|86|86.98|85.68|142
1671468300000|2022-12-19 16:45:00|87.29|85.99|87.46|86.16|87.47|86.17|87.2|85.9|119
1671468600000|2022-12-19 16:50:00|87.47|86.17|87.71|86.41|87.72|86.42|87.47|86.17|121
1671468900000|2022-12-19 16:55:00|87.72|86.42|87.68|86.38|87.8|86.5|87.6|86.3|72
1671469200000|2022-12-19 17:00:00|87.67|86.37|87.67|86.37|87.72|86.42|87.46|86.16|142
1671469500000|2022-12-19 17:05:00|87.66|86.36|87.67|86.37|87.67|86.37|87.62|86.32|53
1671469800000|2022-12-19 17:10:00|87.66|86.36|87.53|86.23|87.67|86.37|87.48|86.18|97
1671470100000|2022-12-19 17:15:00|87.52|86.22|87.43|86.13|87.55|86.25|87.24|85.94|131
1671470400000|2022-12-19 17:20:00|87.44|86.14|87.41|86.11|87.46|86.16|87.27|85.97|121
1671470700000|2022-12-19 17:25:00|87.42|86.12|87.24|85.94|87.56|86.26|87.16|85.86|183
1671471000000|2022-12-19 17:30:00|87.21|85.91|86.67|85.37|87.35|86.05|86.33|85.03|273
1671471300000|2022-12-19 17:35:00|86.68|85.38|86.7|85.4|87.02|85.72|86.6|85.3|247
1671471600000|2022-12-19 17:40:00|86.69|85.39|87.02|85.72|87.1|85.8|86.58|85.28|212
1671471900000|2022-12-19 17:45:00|87.01|85.71|87.36|86.06|87.37|86.07|87.01|85.71|145
1671472200000|2022-12-19 17:50:00|87.35|86.05|87.4|86.1|87.42|86.12|87.3|86|163
1671472500000|2022-12-19 17:55:00|87.39|86.09|87.29|85.99|87.4|86.1|87.22|85.92|108
1671472800000|2022-12-19 18:00:00|87.3|86|87.33|86.03|87.33|86.03|87.09|85.79|146
1671473100000|2022-12-19 18:05:00|87.32|86.02|87.37|86.07|87.37|86.07|87.26|85.96|154
1671473400000|2022-12-19 18:10:00|87.33|86.03|87.28|85.98|87.39|86.09|87.27|85.97|100
1671473700000|2022-12-19 18:15:00|87.27|85.97|87.12|85.82|87.3|86|87.09|85.79|110
1671474000000|2022-12-19 18:20:00|87.11|85.81|87.1|85.8|87.16|85.86|87.01|85.71|115
1671474300000|2022-12-19 18:25:00|87.09|85.79|87.2|85.9|87.26|85.96|87.09|85.79|195
1671474600000|2022-12-19 18:30:00|87.19|85.89|87.07|85.77|87.22|85.92|87.07|85.77|97
1671474900000|2022-12-19 18:35:00|87.08|85.78|86.72|85.42|87.1|85.8|86.63|85.33|146
1671475200000|2022-12-19 18:40:00|86.71|85.41|86.51|85.21|86.8|85.5|86.48|85.18|279
1671475500000|2022-12-19 18:45:00|86.5|85.2|86.54|85.24|86.54|85.24|86.31|85.01|184
1671475800000|2022-12-19 18:50:00|86.53|85.23|85.04|83.74|86.71|85.41|84.87|83.57|222
1671476100000|2022-12-19 18:55:00|85.03|83.73|85.56|84.26|85.79|84.49|85.03|83.73|393
1671476400000|2022-12-19 19:00:00|85.55|84.25|85.82|84.52|85.99|84.69|85.43|84.13|263
1671476700000|2022-12-19 19:05:00|85.81|84.51|86.19|84.89|86.2|84.9|85.73|84.43|156
1671477000000|2022-12-19 19:10:00|86.18|84.88|86.3|85|86.4|85.1|86.15|84.85|108
1671477300000|2022-12-19 19:15:00|86.31|85.01|86.57|85.27|86.6|85.3|86.22|84.92|106
1671477600000|2022-12-19 19:20:00|86.58|85.28|86.6|85.3|86.77|85.47|86.54|85.24|64
1671477900000|2022-12-19 19:25:00|86.59|85.29|86.63|85.33|86.76|85.46|86.54|85.24|77
1671478200000|2022-12-19 19:30:00|86.62|85.32|86.8|85.5|86.81|85.51|86.6|85.3|74
1671478500000|2022-12-19 19:35:00|86.81|85.51|86.82|85.52|86.9|85.6|86.74|85.44|75
1671478800000|2022-12-19 19:40:00|86.81|85.51|86.91|85.61|86.91|85.61|86.8|85.5|27
1671479100000|2022-12-19 19:45:00|86.92|85.62|87.01|85.71|87.16|85.86|86.87|85.57|82
1671479400000|2022-12-19 19:50:00|87|85.7|86.84|85.54|87|85.7|86.72|85.42|72
1671479700000|2022-12-19 19:55:00|86.83|85.53|86.73|85.43|86.89|85.59|86.71|85.41|52
1671480000000|2022-12-19 20:00:00|86.72|85.42|86.76|85.46|86.76|85.46|86.53|85.23|99
1671480300000|2022-12-19 20:05:00|86.75|85.45|86.86|85.56|86.87|85.57|86.7|85.4|96
1671480600000|2022-12-19 20:10:00|86.84|85.54|86.85|85.55|86.91|85.61|86.8|85.5|194
1671480900000|2022-12-19 20:15:00|86.86|85.56|86.85|85.55|86.87|85.57|86.8|85.5|93
1671481200000|2022-12-19 20:20:00|86.84|85.54|86.81|85.51|86.86|85.56|86.8|85.5|92
1671481500000|2022-12-19 20:25:00|86.82|85.52|86.75|85.45|86.86|85.56|86.72|85.42|70
1671481800000|2022-12-19 20:30:00|86.74|85.44|86.79|85.49|86.8|85.5|86.73|85.43|53
1671482100000|2022-12-19 20:35:00|86.78|85.48|86.8|85.5|86.87|85.57|86.78|85.48|116
1671482400000|2022-12-19 20:40:00|86.79|85.49|86.85|85.55|86.86|85.56|86.79|85.49|27
1671482700000|2022-12-19 20:45:00|86.86|85.56|86.81|85.51|86.89|85.59|86.77|85.47|43
1671483000000|2022-12-19 20:50:00|86.82|85.52|87.01|85.71|87.07|85.77|86.81|85.51|64
1671483300000|2022-12-19 20:55:00|87.02|85.72|87.03|85.73|87.12|85.82|87.01|85.71|51
1671483600000|2022-12-19 21:00:00|87.02|85.72|86.95|85.65|87.03|85.73|86.91|85.61|32
1671483900000|2022-12-19 21:05:00|86.94|85.64|86.81|85.51|86.94|85.64|86.7|85.4|90
1671484200000|2022-12-19 21:10:00|86.8|85.5|86.81|85.51|86.81|85.51|86.79|85.49|6
1671484500000|2022-12-19 21:15:00|86.8|85.5|86.82|85.52|86.83|85.53|86.71|85.41|40
1671484800000|2022-12-19 21:20:00|86.81|85.51|86.94|85.64|86.97|85.67|86.77|85.47|64
1671485100000|2022-12-19 21:25:00|86.95|85.65|87.01|85.71|87.06|85.76|86.95|85.65|72
1671485400000|2022-12-19 21:30:00|87|85.7|86.83|85.53|87|85.7|86.83|85.53|40
1671485700000|2022-12-19 21:35:00|86.82|85.52|86.73|85.43|86.82|85.52|86.69|85.39|115
1671486000000|2022-12-19 21:40:00|86.72|85.42|86.67|85.37|86.73|85.43|86.64|85.34|30
1671486300000|2022-12-19 21:45:00|86.66|85.36|86.64|85.34|86.73|85.43|86.61|85.31|34
1671486600000|2022-12-19 21:50:00|86.68|85.38|86.64|85.34|86.69|85.39|86.56|85.26|36
1671486900000|2022-12-19 21:55:00|86.63|85.33|86.43|85.13|86.64|85.34|86.43|85.13|67
1671487200000|2022-12-19 22:00:00|86.42|85.12|86.41|85.11|86.43|85.13|86.25|84.95|72
1671487500000|2022-12-19 22:05:00|86.42|85.12|86.34|85.04|86.5|85.2|86.33|85.03|33
1671487800000|2022-12-19 22:10:00|86.33|85.03|86.3|85|86.33|85.03|86.26|84.96|15
1671488100000|2022-12-19 22:15:00|86.29|84.99|86.26|84.96|86.33|85.03|86.24|84.94|36
1671488400000|2022-12-19 22:20:00|86.25|84.95|86.41|85.11|86.41|85.11|86.25|84.95|32
1671488700000|2022-12-19 22:25:00|86.4|85.1|86.13|84.83|86.4|85.1|86.13|84.83|36
1671489000000|2022-12-19 22:30:00|86.12|84.82|84.51|83.21|86.12|84.82|83.8|82.5|374
1671489300000|2022-12-19 22:35:00|84.5|83.2|85.03|83.73|85.05|83.75|84.45|83.15|319
1671489600000|2022-12-19 22:40:00|85.04|83.74|85.03|83.73|85.2|83.9|84.85|83.55|175
1671489900000|2022-12-19 22:45:00|85.04|83.74|85.21|83.91|85.23|83.93|84.91|83.61|120
1671490200000|2022-12-19 22:50:00|85.22|83.92|85.15|83.85|85.25|83.95|85.12|83.82|87
1671490500000|2022-12-19 22:55:00|85.14|83.84|85.53|84.23|85.54|84.24|85.13|83.83|82
1671490800000|2022-12-19 23:00:00|85.52|84.22|85.64|84.34|85.83|84.53|85.42|84.12|189
1671491100000|2022-12-19 23:05:00|85.66|84.36|84.99|83.69|85.7|84.4|84.97|83.67|123
1671491400000|2022-12-19 23:10:00|85|83.7|84.92|83.62|85.1|83.8|84.9|83.6|144
1671491700000|2022-12-19 23:15:00|84.91|83.61|84.88|83.58|84.98|83.68|84.85|83.55|201
1671492000000|2022-12-19 23:20:00|84.87|83.57|85.13|83.83|85.13|83.83|84.85|83.55|95
1671492300000|2022-12-19 23:25:00|85.16|83.86|85.16|83.86|85.26|83.96|85.05|83.75|124
1671492600000|2022-12-19 23:30:00|85.15|83.85|85.04|83.74|85.2|83.9|84.97|83.67|81
1671492900000|2022-12-19 23:35:00|85.05|83.75|85.14|83.84|85.15|83.85|85.03|83.73|74
1671493200000|2022-12-19 23:40:00|85.13|83.83|85.24|83.94|85.24|83.94|85.03|83.73|84
1671493500000|2022-12-19 23:45:00|85.23|83.93|85.08|83.78|85.29|83.99|85.07|83.77|85
1671493800000|2022-12-19 23:50:00|85.07|83.77|85.25|83.95|85.29|83.99|85.06|83.76|91
1671494100000|2022-12-19 23:55:00|85.24|83.94|85.49|84.19|85.5|84.2|85.1|83.8|75
1671494400000|2022-12-20 00:00:00|85.47|84.17|85.64|84.34|85.94|84.64|85.34|84.04|256
1671494700000|2022-12-20 00:05:00|85.63|84.33|85.22|83.92|85.74|84.44|85.13|83.83|225
1671495000000|2022-12-20 00:10:00|85.21|83.91|85.24|83.94|85.32|84.02|85.02|83.72|155
1671495300000|2022-12-20 00:15:00|85.25|83.95|85.68|84.38|85.72|84.42|85.24|83.94|241
1671495600000|2022-12-20 00:20:00|85.67|84.37|86.1|84.8|86.16|84.86|85.57|84.27|223
1671495900000|2022-12-20 00:25:00|86.12|84.82|85.87|84.57|86.19|84.89|85.87|84.57|226
1671496200000|2022-12-20 00:30:00|85.88|84.58|85.84|84.54|85.96|84.66|85.79|84.49|116
1671496500000|2022-12-20 00:35:00|85.83|84.53|86.04|84.74|86.05|84.75|85.83|84.53|117
1671496800000|2022-12-20 00:40:00|86.05|84.75|86.07|84.77|86.23|84.93|86.04|84.74|130
1671497100000|2022-12-20 00:45:00|86.06|84.76|85.95|84.65|86.06|84.76|85.93|84.63|93
1671497400000|2022-12-20 00:50:00|85.94|84.64|86.06|84.76|86.08|84.78|85.92|84.62|98
1671497700000|2022-12-20 00:55:00|86.05|84.75|86.05|84.75|86.14|84.84|86.02|84.72|99
1671498000000|2022-12-20 01:00:00|86.04|84.74|86.12|84.82|86.22|84.92|85.93|84.63|195
1671498300000|2022-12-20 01:05:00|86.13|84.83|86.14|84.84|86.23|84.93|86.11|84.81|145
1671498600000|2022-12-20 01:10:00|86.13|84.83|86.14|84.84|86.38|85.08|86.12|84.82|177
1671498900000|2022-12-20 01:15:00|86.15|84.85|86.28|84.98|86.31|85.01|86.1|84.8|166
1671499200000|2022-12-20 01:20:00|86.29|84.99|86.49|85.19|86.59|85.29|86.2|84.9|185
1671499500000|2022-12-20 01:25:00|86.5|85.2|86.47|85.17|86.58|85.28|86.47|85.17|86
1671499800000|2022-12-20 01:30:00|86.48|85.18|87.12|85.82|87.14|85.84|86.44|85.14|302
1671500100000|2022-12-20 01:35:00|87.13|85.83|86.84|85.54|87.31|86.01|86.8|85.5|258
1671500400000|2022-12-20 01:40:00|86.85|85.55|86.83|85.53|86.95|85.65|86.76|85.46|184
1671500700000|2022-12-20 01:45:00|86.84|85.54|86.89|85.59|86.95|85.65|86.75|85.45|157
1671501000000|2022-12-20 01:50:00|86.9|85.6|86.84|85.54|86.95|85.65|86.82|85.52|66
1671501300000|2022-12-20 01:55:00|86.85|85.55|87.01|85.71|87.01|85.71|86.81|85.51|123
1671501600000|2022-12-20 02:00:00|87.02|85.72|86.9|85.6|87.08|85.78|86.86|85.56|101
1671501900000|2022-12-20 02:05:00|86.91|85.61|86.9|85.6|86.93|85.63|86.74|85.44|150
1671502200000|2022-12-20 02:10:00|86.89|85.59|86.83|85.53|86.9|85.6|86.83|85.53|104
1671502500000|2022-12-20 02:15:00|86.88|85.58|86.9|85.6|86.93|85.63|86.88|85.58|57
1671502800000|2022-12-20 02:20:00|86.91|85.61|86.91|85.61|86.94|85.64|86.9|85.6|36
1671503100000|2022-12-20 02:25:00|86.92|85.62|87.01|85.71|87.02|85.72|86.91|85.61|95
1671503400000|2022-12-20 02:30:00|87|85.7|87.13|85.83|87.2|85.9|87|85.7|100
1671503700000|2022-12-20 02:35:00|87.14|85.84|87.16|85.86|87.29|85.99|87.12|85.82|161
1671504000000|2022-12-20 02:40:00|87.15|85.85|87.88|86.58|88.1|86.8|87.13|85.83|304
1671504300000|2022-12-20 02:45:00|87.89|86.59|87.9|86.6|88.17|86.87|87.64|86.34|282
1671504600000|2022-12-20 02:50:00|87.89|86.59|87.7|86.4|87.96|86.66|87.7|86.4|205
1671504900000|2022-12-20 02:55:00|87.72|86.42|87.83|86.53|87.86|86.56|87.66|86.36|99
1671505200000|2022-12-20 03:00:00|87.84|86.54|87.8|86.5|88.36|87.06|87.76|86.46|235
1671505500000|2022-12-20 03:05:00|87.79|86.49|87.76|86.46|87.93|86.63|87.72|86.42|142
1671505800000|2022-12-20 03:10:00|87.75|86.45|87.68|86.38|87.75|86.45|87.65|86.35|99
1671506100000|2022-12-20 03:15:00|87.69|86.39|87.62|86.32|87.74|86.44|87.54|86.24|119
1671506400000|2022-12-20 03:20:00|87.63|86.33|87.56|86.26|87.65|86.35|87.48|86.18|83
1671506700000|2022-12-20 03:25:00|87.57|86.27|87.63|86.33|87.64|86.34|87.56|86.26|46
1671507000000|2022-12-20 03:30:00|87.64|86.34|87.53|86.23|87.73|86.43|87.5|86.2|82
1671507300000|2022-12-20 03:35:00|87.54|86.24|87.63|86.33|87.64|86.34|87.53|86.23|59
1671507600000|2022-12-20 03:40:00|87.64|86.34|87.54|86.24|87.7|86.4|87.52|86.22|55
1671507900000|2022-12-20 03:45:00|87.53|86.23|87.63|86.33|87.64|86.34|87.52|86.22|87
1671508200000|2022-12-20 03:50:00|87.62|86.32|87.63|86.33|87.73|86.43|87.62|86.32|119
1671508500000|2022-12-20 03:55:00|87.64|86.34|87.7|86.4|87.73|86.43|87.63|86.33|61
1671508800000|2022-12-20 04:00:00|87.71|86.41|87.68|86.38|87.74|86.44|87.68|86.38|64
1671509100000|2022-12-20 04:05:00|87.69|86.39|87.71|86.41|87.72|86.42|87.59|86.29|63
1671509400000|2022-12-20 04:10:00|87.72|86.42|87.88|86.58|87.88|86.58|87.7|86.4|26
1671509700000|2022-12-20 04:15:00|87.87|86.57|87.83|86.53|87.87|86.57|87.77|86.47|69
1671510000000|2022-12-20 04:20:00|87.84|86.54|87.92|86.62|87.93|86.63|87.84|86.54|35
1671510300000|2022-12-20 04:25:00|87.93|86.63|88.01|86.71|88.01|86.71|87.91|86.61|26
1671510600000|2022-12-20 04:30:00|88.02|86.72|88.14|86.84|88.19|86.89|88.01|86.71|134
1671510900000|2022-12-20 04:35:00|88.15|86.85|88.41|87.11|88.42|87.12|88.13|86.83|80
1671511200000|2022-12-20 04:40:00|88.4|87.1|88.51|87.21|88.81|87.51|88.4|87.1|377
1671511500000|2022-12-20 04:45:00|88.52|87.22|88.42|87.12|88.71|87.41|88.4|87.1|223
1671511800000|2022-12-20 04:50:00|88.43|87.13|88.42|87.12|88.43|87.13|88.26|86.96|143
1671512100000|2022-12-20 04:55:00|88.41|87.11|88.35|87.05|88.46|87.16|88.28|86.98|196
1671512400000|2022-12-20 05:00:00|88.37|87.07|88.34|87.04|88.51|87.21|88.33|87.03|121
1671512700000|2022-12-20 05:05:00|88.33|87.03|88.32|87.02|88.34|87.04|88.31|87.01|131
1671513000000|2022-12-20 05:10:00|88.33|87.03|88.4|87.1|88.4|87.1|88.3|87|99
1671513300000|2022-12-20 05:15:00|88.41|87.11|88.31|87.01|88.43|87.13|88.3|87|76
1671513600000|2022-12-20 05:20:00|88.32|87.02|88.31|87.01|88.33|87.03|88.3|87|36
1671513900000|2022-12-20 05:25:00|88.3|87|88.23|86.93|88.31|87.01|88.21|86.91|122
1671514200000|2022-12-20 05:30:00|88.24|86.94|88.31|87.01|88.32|87.02|88.24|86.94|65
1671514500000|2022-12-20 05:35:00|88.32|87.02|88.33|87.03|88.43|87.13|88.31|87.01|101
1671514800000|2022-12-20 05:40:00|88.32|87.02|88.41|87.11|88.42|87.12|88.31|87.01|84
1671515100000|2022-12-20 05:45:00|88.4|87.1|88.51|87.21|88.51|87.21|88.4|87.1|102
1671515400000|2022-12-20 05:50:00|88.5|87.2|88.53|87.23|88.56|87.26|88.41|87.11|99
1671515700000|2022-12-20 05:55:00|88.54|87.24|88.51|87.21|88.56|87.26|88.5|87.2|81
1671516000000|2022-12-20 06:00:00|88.52|87.22|88.53|87.23|88.56|87.26|88.5|87.2|111
1671516300000|2022-12-20 06:05:00|88.54|87.24|88.61|87.31|88.62|87.32|88.54|87.24|72
1671516600000|2022-12-20 06:10:00|88.62|87.32|88.55|87.25|88.65|87.35|88.5|87.2|73
1671516900000|2022-12-20 06:15:00|88.59|87.29|88.46|87.16|88.6|87.3|88.46|87.16|47
1671517200000|2022-12-20 06:20:00|88.45|87.15|88.41|87.11|88.53|87.23|88.38|87.08|72
1671517500000|2022-12-20 06:25:00|88.4|87.1|88.38|87.08|88.5|87.2|88.38|87.08|30
1671517800000|2022-12-20 06:30:00|88.39|87.09|88.41|87.11|88.48|87.18|88.39|87.09|60
1671518100000|2022-12-20 06:35:00|88.42|87.12|88.47|87.17|88.48|87.18|88.42|87.12|76
1671518400000|2022-12-20 06:40:00|88.48|87.18|88.47|87.17|88.49|87.19|88.45|87.15|66
1671518700000|2022-12-20 06:45:00|88.48|87.18|88.47|87.17|88.48|87.18|88.47|87.17|68
1671519000000|2022-12-20 06:50:00|88.48|87.18|88.6|87.3|88.65|87.35|88.47|87.17|65
1671519300000|2022-12-20 06:55:00|88.59|87.29|88.71|87.41|88.74|87.44|88.57|87.27|87
1671519600000|2022-12-20 07:00:00|88.72|87.42|88.87|87.57|88.87|87.57|88.62|87.32|72
1671519900000|2022-12-20 07:05:00|88.86|87.56|88.86|87.56|88.87|87.57|88.81|87.51|34
1671520200000|2022-12-20 07:10:00|88.87|87.57|89.04|87.74|89.06|87.76|88.86|87.56|49
1671520500000|2022-12-20 07:15:00|89.03|87.73|89.05|87.75|89.06|87.76|89.03|87.73|17
1671520800000|2022-12-20 07:20:00|89.04|87.74|88.8|87.5|89.04|87.74|88.75|87.45|90
1671521100000|2022-12-20 07:25:00|88.81|87.51|88.73|87.43|88.82|87.52|88.48|87.18|49
1671521400000|2022-12-20 07:30:00|88.72|87.42|88.54|87.24|88.72|87.42|88.49|87.19|42
1671521700000|2022-12-20 07:35:00|88.55|87.25|88.56|87.26|88.57|87.27|88.51|87.21|34
1671522000000|2022-12-20 07:40:00|88.57|87.27|88.55|87.25|88.58|87.28|88.55|87.25|31
1671522300000|2022-12-20 07:45:00|88.56|87.26|88.65|87.35|88.68|87.38|88.54|87.24|96
1671522600000|2022-12-20 07:50:00|88.67|87.37|88.68|87.38|88.76|87.46|88.65|87.35|60
1671522900000|2022-12-20 07:55:00|88.67|87.37|88.66|87.36|88.68|87.38|88.66|87.36|39
1671523200000|2022-12-20 08:00:00|88.65|87.35|88.68|87.38|88.78|87.48|88.63|87.33|103
1671523500000|2022-12-20 08:05:00|88.66|87.36|88.57|87.27|88.67|87.37|88.56|87.26|30
1671523800000|2022-12-20 08:10:00|88.61|87.31|88.43|87.13|88.64|87.34|88.41|87.11|52
1671524100000|2022-12-20 08:15:00|88.42|87.12|88.32|87.02|88.43|87.13|88.32|87.02|59
1671524400000|2022-12-20 08:20:00|88.33|87.03|88.34|87.04|88.44|87.14|88.32|87.02|31
1671524700000|2022-12-20 08:25:00|88.35|87.05|88.5|87.2|88.55|87.25|88.35|87.05|50
1671525000000|2022-12-20 08:30:00|88.49|87.19|88.49|87.19|88.51|87.21|88.44|87.14|28
1671525300000|2022-12-20 08:35:00|88.53|87.23|88.58|87.28|88.6|87.3|88.53|87.23|39
1671525600000|2022-12-20 08:40:00|88.57|87.27|88.67|87.37|88.67|87.37|88.57|87.27|34
1671525900000|2022-12-20 08:45:00|88.68|87.38|88.81|87.51|88.82|87.52|88.66|87.36|37
1671526200000|2022-12-20 08:50:00|88.8|87.5|88.93|87.63|88.93|87.63|88.78|87.48|86
1671526500000|2022-12-20 08:55:00|88.92|87.62|88.94|87.64|88.94|87.64|88.89|87.59|30
1671526800000|2022-12-20 09:00:00|88.93|87.63|89.02|87.72|89.04|87.74|88.92|87.62|78
1671527100000|2022-12-20 09:05:00|89.01|87.71|89.01|87.71|89.07|87.77|88.92|87.62|72
1671527400000|2022-12-20 09:10:00|89.02|87.72|89.08|87.78|89.08|87.78|89.01|87.71|25
1671527700000|2022-12-20 09:15:00|89.09|87.79|88.92|87.62|89.09|87.79|88.89|87.59|47
1671528000000|2022-12-20 09:20:00|88.93|87.63|88.91|87.61|88.98|87.68|88.91|87.61|66
1671528300000|2022-12-20 09:25:00|88.92|87.62|89.01|87.71|89.02|87.72|88.91|87.61|27
1671528600000|2022-12-20 09:30:00|89.02|87.72|88.94|87.64|89.03|87.73|88.93|87.63|47
1671528900000|2022-12-20 09:35:00|88.95|87.65|89.12|87.82|89.13|87.83|88.93|87.63|55
1671529200000|2022-12-20 09:40:00|89.13|87.83|89.04|87.74|89.15|87.85|89.03|87.73|61
1671529500000|2022-12-20 09:45:00|89.03|87.73|89.13|87.83|89.16|87.86|88.96|87.66|53
1671529800000|2022-12-20 09:50:00|89.12|87.82|89.04|87.74|89.13|87.83|88.98|87.68|34
1671530100000|2022-12-20 09:55:00|89.03|87.73|89.13|87.83|89.16|87.86|89.03|87.73|53
1671530400000|2022-12-20 10:00:00|89.14|87.84|89.11|87.81|89.16|87.86|89.11|87.81|20
1671530700000|2022-12-20 10:05:00|89.12|87.82|88.92|87.62|89.15|87.85|88.91|87.61|51
1671531000000|2022-12-20 10:10:00|88.91|87.61|88.91|87.61|89.04|87.74|88.9|87.6|124
1671531300000|2022-12-20 10:15:00|88.92|87.62|88.83|87.53|88.94|87.64|88.8|87.5|155
1671531600000|2022-12-20 10:20:00|88.81|87.51|88.93|87.63|88.93|87.63|88.81|87.51|55
1671531900000|2022-12-20 10:25:00|88.92|87.62|89.03|87.73|89.03|87.73|88.89|87.59|131
1671532200000|2022-12-20 10:30:00|89|87.7|88.85|87.55|89.03|87.73|88.84|87.54|220
1671532500000|2022-12-20 10:35:00|88.84|87.54|88.87|87.57|88.93|87.63|88.84|87.54|126
1671532800000|2022-12-20 10:40:00|88.89|87.59|88.86|87.56|88.92|87.62|88.82|87.52|139
1671533100000|2022-12-20 10:45:00|88.85|87.55|88.86|87.56|88.88|87.58|88.85|87.55|90
1671533400000|2022-12-20 10:50:00|88.83|87.53|88.79|87.49|88.83|87.53|88.74|87.44|94
1671533700000|2022-12-20 10:55:00|88.81|87.51|88.71|87.41|88.82|87.52|88.61|87.31|140
1671534000000|2022-12-20 11:00:00|88.69|87.39|88.76|87.46|88.81|87.51|88.68|87.38|110
1671534300000|2022-12-20 11:05:00|88.77|87.47|88.79|87.49|88.8|87.5|88.76|87.46|57
1671534600000|2022-12-20 11:10:00|88.78|87.48|88.77|87.47|88.8|87.5|88.72|87.42|53
1671534900000|2022-12-20 11:15:00|88.78|87.48|88.87|87.57|88.95|87.65|88.77|87.47|140
1671535200000|2022-12-20 11:20:00|88.86|87.56|88.87|87.57|88.96|87.66|88.84|87.54|125
1671535500000|2022-12-20 11:25:00|88.88|87.58|88.87|87.57|88.88|87.58|88.84|87.54|71
1671535800000|2022-12-20 11:30:00|88.86|87.56|88.68|87.38|88.88|87.58|88.66|87.36|130
1671536100000|2022-12-20 11:35:00|88.75|87.45|88.61|87.31|88.8|87.5|88.59|87.29|46
1671536400000|2022-12-20 11:40:00|88.62|87.32|88.86|87.56|88.87|87.57|88.62|87.32|102
1671536700000|2022-12-20 11:45:00|88.88|87.58|88.88|87.58|88.9|87.6|88.81|87.51|100
1671537000000|2022-12-20 11:50:00|88.89|87.59|88.77|87.47|88.89|87.59|88.76|87.46|46
1671537300000|2022-12-20 11:55:00|88.76|87.46|88.78|87.48|88.8|87.5|88.76|87.46|44
1671537600000|2022-12-20 12:00:00|88.79|87.49|88.79|87.49|88.83|87.53|88.78|87.48|91
1671537900000|2022-12-20 12:05:00|88.8|87.5|88.8|87.5|88.89|87.59|88.79|87.49|74
1671538200000|2022-12-20 12:10:00|88.81|87.51|88.83|87.53|88.83|87.53|88.79|87.49|92
1671538500000|2022-12-20 12:15:00|88.82|87.52|88.84|87.54|88.84|87.54|88.8|87.5|95
1671538800000|2022-12-20 12:20:00|88.83|87.53|88.94|87.64|88.96|87.66|88.82|87.52|93
1671539100000|2022-12-20 12:25:00|88.95|87.65|88.71|87.41|88.95|87.65|88.7|87.4|107
1671539400000|2022-12-20 12:30:00|88.72|87.42|88.71|87.41|88.75|87.45|88.63|87.33|58
1671539700000|2022-12-20 12:35:00|88.72|87.42|88.72|87.42|88.81|87.51|88.69|87.39|127
1671540000000|2022-12-20 12:40:00|88.73|87.43|88.82|87.52|88.83|87.53|88.72|87.42|107
1671540300000|2022-12-20 12:45:00|88.81|87.51|88.75|87.45|88.86|87.56|88.74|87.44|60
1671540600000|2022-12-20 12:50:00|88.73|87.43|88.8|87.5|88.82|87.52|88.72|87.42|56
1671540900000|2022-12-20 12:55:00|88.81|87.51|88.71|87.41|88.81|87.51|88.71|87.41|60
1671541200000|2022-12-20 13:00:00|88.65|87.35|88.62|87.32|88.65|87.35|88.61|87.31|6
1671541500000|2022-12-20 13:05:00|88.61|87.31|88.61|87.31|88.63|87.33|88.59|87.29|47
1671541800000|2022-12-20 13:10:00|88.6|87.3|88.67|87.37|88.68|87.38|88.56|87.26|91
1671542100000|2022-12-20 13:15:00|88.68|87.38|88.8|87.5|88.86|87.56|88.6|87.3|98
1671542400000|2022-12-20 13:20:00|88.81|87.51|88.79|87.49|88.82|87.52|88.7|87.4|81
1671542700000|2022-12-20 13:25:00|88.8|87.5|88.7|87.4|88.8|87.5|88.68|87.38|92
1671543000000|2022-12-20 13:30:00|88.71|87.41|88.49|87.19|88.71|87.41|88.4|87.1|183
1671543300000|2022-12-20 13:35:00|88.5|87.2|88.62|87.32|88.64|87.34|88.44|87.14|205
1671543600000|2022-12-20 13:40:00|88.61|87.31|88.62|87.32|88.64|87.34|88.59|87.29|248
1671543900000|2022-12-20 13:45:00|88.61|87.31|88.61|87.31|88.64|87.34|88.61|87.31|239
1671544200000|2022-12-20 13:50:00|88.62|87.32|88.61|87.31|88.62|87.32|88.6|87.3|46
1671544500000|2022-12-20 13:55:00|88.6|87.3|88.61|87.31|88.62|87.32|88.54|87.24|82
1671544800000|2022-12-20 14:00:00|88.6|87.3|88.66|87.36|88.68|87.38|88.57|87.27|83
1671545100000|2022-12-20 14:05:00|88.64|87.34|88.66|87.36|88.67|87.37|88.61|87.31|82
1671545400000|2022-12-20 14:10:00|88.67|87.37|88.51|87.21|88.67|87.37|88.43|87.13|84
1671545700000|2022-12-20 14:15:00|88.52|87.22|88.5|87.2|88.54|87.24|88.5|87.2|62
1671546000000|2022-12-20 14:20:00|88.51|87.21|88.4|87.1|88.53|87.23|88.34|87.04|73
1671546300000|2022-12-20 14:25:00|88.41|87.11|88.42|87.12|88.43|87.13|88.34|87.04|141
1671546600000|2022-12-20 14:30:00|88.41|87.11|88.53|87.23|88.6|87.3|88.33|87.03|238
1671546900000|2022-12-20 14:35:00|88.54|87.24|88.73|87.43|88.73|87.43|88.51|87.21|141
1671547200000|2022-12-20 14:40:00|88.72|87.42|88.58|87.28|88.74|87.44|88.57|87.27|172
1671547500000|2022-12-20 14:45:00|88.57|87.27|88.34|87.04|88.64|87.34|88.22|86.92|220
1671547800000|2022-12-20 14:50:00|88.35|87.05|88.33|87.03|88.39|87.09|88.25|86.95|118
1671548100000|2022-12-20 14:55:00|88.34|87.04|89.19|87.89|89.52|88.22|88.33|87.03|428
1671548400000|2022-12-20 15:00:00|89.2|87.9|89.32|88.02|89.56|88.26|89.19|87.89|367
1671548700000|2022-12-20 15:05:00|89.33|88.03|89.29|87.99|89.41|88.11|89.24|87.94|209
1671549000000|2022-12-20 15:10:00|89.3|88|89.18|87.88|89.3|88|89.07|87.77|129
1671549300000|2022-12-20 15:15:00|89.19|87.89|89.33|88.03|89.35|88.05|89.15|87.85|164
1671549600000|2022-12-20 15:20:00|89.32|88.02|89.52|88.22|89.6|88.3|89.32|88.02|204
1671549900000|2022-12-20 15:25:00|89.53|88.23|89.58|88.28|89.62|88.32|89.41|88.11|292
1671550200000|2022-12-20 15:30:00|89.59|88.29|89.86|88.56|90.13|88.83|89.58|88.28|375
1671550500000|2022-12-20 15:35:00|89.87|88.57|89.85|88.55|90.01|88.71|89.79|88.49|169
1671550800000|2022-12-20 15:40:00|89.83|88.53|89.64|88.34|89.91|88.61|89.63|88.33|146
1671551100000|2022-12-20 15:45:00|89.63|88.33|89.61|88.31|89.66|88.36|89.58|88.28|184
1671551400000|2022-12-20 15:50:00|89.6|88.3|89.71|88.41|89.74|88.44|89.6|88.3|174
1671551700000|2022-12-20 15:55:00|89.7|88.4|89.59|88.29|89.71|88.41|89.58|88.28|77
1671552000000|2022-12-20 16:00:00|89.6|88.3|89.63|88.33|89.68|88.38|89.51|88.21|118
1671552300000|2022-12-20 16:05:00|89.62|88.32|89.49|88.19|89.62|88.32|89.49|88.19|93
1671552600000|2022-12-20 16:10:00|89.5|88.2|89.25|87.95|89.5|88.2|89.25|87.95|51
1671552900000|2022-12-20 16:15:00|89.26|87.96|89.08|87.78|89.28|87.98|89.06|87.76|185
1671553200000|2022-12-20 16:20:00|89.07|87.77|89|87.7|89.09|87.79|88.92|87.62|147
1671553500000|2022-12-20 16:25:00|89.03|87.73|88.82|87.52|89.03|87.73|88.79|87.49|111
1671553800000|2022-12-20 16:30:00|88.81|87.51|88.91|87.61|88.91|87.61|88.76|87.46|150
1671554100000|2022-12-20 16:35:00|88.92|87.62|88.94|87.64|88.94|87.64|88.9|87.6|172
1671554400000|2022-12-20 16:40:00|88.93|87.63|89.1|87.8|89.11|87.81|88.92|87.62|84
1671554700000|2022-12-20 16:45:00|89.11|87.81|89.19|87.89|89.19|87.89|89.08|87.78|32
1671555000000|2022-12-20 16:50:00|89.2|87.9|89.3|88|89.3|88|89.19|87.89|101
1671555300000|2022-12-20 16:55:00|89.29|87.99|89.28|87.98|89.32|88.02|89.27|87.97|47
1671555600000|2022-12-20 17:00:00|89.27|87.97|89.25|87.95|89.35|88.05|89.24|87.94|83
1671555900000|2022-12-20 17:05:00|89.24|87.94|89.23|87.93|89.25|87.95|89.2|87.9|34
1671556200000|2022-12-20 17:10:00|89.24|87.94|89.23|87.93|89.24|87.94|89.2|87.9|10
1671556500000|2022-12-20 17:15:00|89.22|87.92|89.18|87.88|89.28|87.98|89.13|87.83|74
1671556800000|2022-12-20 17:20:00|89.17|87.87|89.32|88.02|89.32|88.02|89.14|87.84|37
1671557100000|2022-12-20 17:25:00|89.33|88.03|89.42|88.12|89.43|88.13|89.33|88.03|43
1671557400000|2022-12-20 17:30:00|89.41|88.11|89.39|88.09|89.42|88.12|89.35|88.05|15
1671557700000|2022-12-20 17:35:00|89.38|88.08|89.33|88.03|89.38|88.08|89.3|88|34
1671558000000|2022-12-20 17:40:00|89.34|88.04|89.32|88.02|89.35|88.05|89.32|88.02|41
1671558300000|2022-12-20 17:45:00|89.33|88.03|89.21|87.91|89.34|88.04|89.21|87.91|45
1671558600000|2022-12-20 17:50:00|89.22|87.92|89.22|87.92|89.22|87.92|89.21|87.91|7
1671558900000|2022-12-20 17:55:00|89.23|87.93|89.23|87.93|89.23|87.93|89.22|87.92|3
1671559200000|2022-12-20 18:00:00|89.22|87.92|89.24|87.94|89.24|87.94|89.1|87.8|87
1671559500000|2022-12-20 18:05:00|89.23|87.93|89.22|87.92|89.26|87.96|89.21|87.91|64
1671559800000|2022-12-20 18:10:00|89.23|87.93|89.21|87.91|89.24|87.94|89.2|87.9|51
1671560100000|2022-12-20 18:15:00|89.22|87.92|89.2|87.9|89.31|88.01|89.2|87.9|102
1671560400000|2022-12-20 18:20:00|89.12|87.82|89.1|87.8|89.12|87.82|89.02|87.72|52
1671560700000|2022-12-20 18:25:00|89.11|87.81|89.2|87.9|89.22|87.92|89.1|87.8|95
1671561000000|2022-12-20 18:30:00|89.21|87.91|89.32|88.02|89.39|88.09|89.2|87.9|136
1671561300000|2022-12-20 18:35:00|89.33|88.03|89.41|88.11|89.42|88.12|89.31|88.01|104
1671561600000|2022-12-20 18:40:00|89.42|88.12|89.19|87.89|89.45|88.15|89.19|87.89|63
1671561900000|2022-12-20 18:45:00|89.2|87.9|89.27|87.97|89.28|87.98|89.12|87.82|52
1671562200000|2022-12-20 18:50:00|89.26|87.96|89.22|87.92|89.27|87.97|89.21|87.91|66
1671562500000|2022-12-20 18:55:00|89.23|87.93|89.2|87.9|89.23|87.93|89.18|87.88|29
1671562800000|2022-12-20 19:00:00|89.21|87.91|89.3|88|89.31|88.01|89.2|87.9|80
1671563100000|2022-12-20 19:05:00|89.31|88.01|89.29|87.99|89.37|88.07|89.29|87.99|68
1671563400000|2022-12-20 19:10:00|89.3|88|89.25|87.95|89.36|88.06|89.24|87.94|138
1671563700000|2022-12-20 19:15:00|89.26|87.96|89.32|88.02|89.33|88.03|89.18|87.88|81
1671564000000|2022-12-20 19:20:00|89.31|88.01|89.3|88|89.39|88.09|89.21|87.91|103
1671564300000|2022-12-20 19:25:00|89.31|88.01|89.38|88.08|89.38|88.08|89.28|87.98|53
1671564600000|2022-12-20 19:30:00|89.37|88.07|89.44|88.14|89.45|88.15|89.29|87.99|52
1671564900000|2022-12-20 19:35:00|89.45|88.15|89.3|88|89.5|88.2|89.29|87.99|53
1671565200000|2022-12-20 19:40:00|89.32|88.02|89.28|87.98|89.35|88.05|89.26|87.96|20
1671565500000|2022-12-20 19:45:00|89.27|87.97|89.29|87.99|89.31|88.01|89.27|87.97|64
1671565800000|2022-12-20 19:50:00|89.3|88|89.34|88.04|89.37|88.07|89.26|87.96|91
1671566100000|2022-12-20 19:55:00|89.35|88.05|89.39|88.09|89.39|88.09|89.26|87.96|80
1671566400000|2022-12-20 20:00:00|89.38|88.08|89.3|88|89.38|88.08|89.29|87.99|63
1671566700000|2022-12-20 20:05:00|89.29|87.99|89.41|88.11|89.46|88.16|89.28|87.98|120
1671567000000|2022-12-20 20:10:00|89.4|88.1|89.45|88.15|89.47|88.17|89.36|88.06|75
1671567300000|2022-12-20 20:15:00|89.46|88.16|89.47|88.17|89.48|88.18|89.45|88.15|107
1671567600000|2022-12-20 20:20:00|89.46|88.16|89.48|88.18|89.49|88.19|89.46|88.16|113
1671567900000|2022-12-20 20:25:00|89.47|88.17|89.57|88.27|89.58|88.28|89.45|88.15|149
1671568200000|2022-12-20 20:30:00|89.58|88.28|89.51|88.21|89.59|88.29|89.5|88.2|79
1671568500000|2022-12-20 20:35:00|89.5|88.2|89.49|88.19|89.51|88.21|89.41|88.11|41
1671568800000|2022-12-20 20:40:00|89.5|88.2|89.41|88.11|89.51|88.21|89.41|88.11|53
1671569100000|2022-12-20 20:45:00|89.42|88.12|89.43|88.13|89.5|88.2|89.41|88.11|109
1671569400000|2022-12-20 20:50:00|89.42|88.12|89.23|87.93|89.43|88.13|89.2|87.9|89
1671569700000|2022-12-20 20:55:00|89.21|87.91|89.2|87.9|89.22|87.92|89.11|87.81|103
1671570000000|2022-12-20 21:00:00|89.19|87.89|89.31|88.01|89.32|88.02|89.19|87.89|72
1671570300000|2022-12-20 21:05:00|89.32|88.02|89.23|87.93|89.33|88.03|89.23|87.93|66
1671570600000|2022-12-20 21:10:00|89.24|87.94|89.29|87.99|89.41|88.11|89.23|87.93|99
1671570900000|2022-12-20 21:15:00|89.3|88|89.34|88.04|89.34|88.04|89.3|88|76
1671571200000|2022-12-20 21:20:00|89.33|88.03|89.32|88.02|89.34|88.04|89.31|88.01|28
1671571500000|2022-12-20 21:25:00|89.31|88.01|89.32|88.02|89.33|88.03|89.21|87.91|91
1671571800000|2022-12-20 21:30:00|89.31|88.01|89.36|88.06|89.38|88.08|89.31|88.01|31
1671572100000|2022-12-20 21:35:00|89.37|88.07|89.44|88.14|89.45|88.15|89.37|88.07|33
1671572400000|2022-12-20 21:40:00|89.45|88.15|89.44|88.14|89.45|88.15|89.44|88.14|12
1671572700000|2022-12-20 21:45:00|89.45|88.15|89.43|88.13|89.46|88.16|89.43|88.13|13
1671573000000|2022-12-20 21:50:00|89.42|88.12|89.54|88.24|89.54|88.24|89.42|88.12|113
1671573300000|2022-12-20 21:55:00|89.53|88.23|89.54|88.24|89.56|88.26|89.53|88.23|60
1671573600000|2022-12-20 22:00:00|89.53|88.23|89.51|88.21|89.54|88.24|89.4|88.1|49
1671573900000|2022-12-20 22:05:00|89.5|88.2|89.52|88.22|89.53|88.23|89.49|88.19|55
1671574200000|2022-12-20 22:10:00|89.53|88.23|89.65|88.35|89.67|88.37|89.52|88.22|52
1671574500000|2022-12-20 22:15:00|89.64|88.34|89.65|88.35|89.66|88.36|89.63|88.33|31
1671574800000|2022-12-20 22:20:00|89.63|88.33|89.53|88.23|89.65|88.35|89.53|88.23|23
1671575100000|2022-12-20 22:25:00|89.52|88.22|89.61|88.31|89.61|88.31|89.5|88.2|41
1671575400000|2022-12-20 22:30:00|89.57|88.27|89.58|88.28|89.69|88.39|89.53|88.23|44
1671575700000|2022-12-20 22:35:00|89.59|88.29|89.59|88.29|89.61|88.31|89.57|88.27|15
1671576000000|2022-12-20 22:40:00|89.58|88.28|89.67|88.37|89.67|88.37|89.54|88.24|45
1671576300000|2022-12-20 22:45:00|89.68|88.38|89.66|88.36|89.68|88.38|89.65|88.35|19
1671576600000|2022-12-20 22:50:00|89.67|88.37|89.64|88.34|89.67|88.37|89.63|88.33|35
1671576900000|2022-12-20 22:55:00|89.65|88.35|89.66|88.36|89.67|88.37|89.65|88.35|18
1671577200000|2022-12-20 23:00:00|89.67|88.37|89.78|88.48|89.79|88.49|89.65|88.35|86
1671577500000|2022-12-20 23:05:00|89.79|88.49|89.86|88.56|89.96|88.66|89.78|88.48|93
1671577800000|2022-12-20 23:10:00|89.84|88.54|89.81|88.51|89.84|88.54|89.69|88.39|94
1671578100000|2022-12-20 23:15:00|89.84|88.54|89.91|88.61|89.95|88.65|89.82|88.52|146
1671578400000|2022-12-20 23:20:00|89.92|88.62|89.86|88.56|89.92|88.62|89.84|88.54|71
1671578700000|2022-12-20 23:25:00|89.87|88.57|89.91|88.61|89.99|88.69|89.85|88.55|201
1671579000000|2022-12-20 23:30:00|89.92|88.62|89.97|88.67|90.02|88.72|89.88|88.58|151
1671579300000|2022-12-20 23:35:00|89.98|88.68|89.82|88.52|89.98|88.68|89.78|88.48|120
1671579600000|2022-12-20 23:40:00|89.83|88.53|89.75|88.45|89.83|88.53|89.73|88.43|65
1671579900000|2022-12-20 23:45:00|89.74|88.44|89.71|88.41|89.84|88.54|89.69|88.39|130
1671580200000|2022-12-20 23:50:00|89.72|88.42|89.74|88.44|89.74|88.44|89.69|88.39|34
1671580500000|2022-12-20 23:55:00|89.73|88.43|89.64|88.34|89.75|88.45|89.64|88.34|15
1671580800000|2022-12-21 00:00:00|89.65|88.35|89.43|88.13|89.7|88.4|89.43|88.13|148
1671581100000|2022-12-21 00:05:00|89.42|88.12|89.42|88.12|89.47|88.17|89.4|88.1|116
1671581400000|2022-12-21 00:10:00|89.43|88.13|89.03|87.73|89.44|88.14|88.89|87.59|153
1671581700000|2022-12-21 00:15:00|89.02|87.72|89.13|87.83|89.25|87.95|88.87|87.57|297
1671582000000|2022-12-21 00:20:00|89.12|87.82|89.31|88.01|89.32|88.02|89.11|87.81|188
1671582300000|2022-12-21 00:25:00|89.32|88.02|89.4|88.1|89.48|88.18|89.31|88.01|160
1671582600000|2022-12-21 00:30:00|89.41|88.11|89.53|88.23|89.62|88.32|89.4|88.1|218
1671582900000|2022-12-21 00:35:00|89.54|88.24|89.32|88.02|89.59|88.29|89.21|87.91|160
1671583200000|2022-12-21 00:40:00|89.31|88.01|89.27|87.97|89.39|88.09|89.13|87.83|216
1671583500000|2022-12-21 00:45:00|89.26|87.96|89.11|87.81|89.27|87.97|88.99|87.69|199
1671583800000|2022-12-21 00:50:00|89.1|87.8|89.12|87.82|89.12|87.82|88.81|87.51|222
1671584100000|2022-12-21 00:55:00|89.1|87.8|89|87.7|89.19|87.89|88.99|87.69|167
1671584400000|2022-12-21 01:00:00|88.97|87.67|89.04|87.74|89.09|87.79|88.81|87.51|172
1671584700000|2022-12-21 01:05:00|89.03|87.73|89.13|87.83|89.15|87.85|89.02|87.72|183
1671585000000|2022-12-21 01:10:00|89.14|87.84|89.21|87.91|89.34|88.04|89.12|87.82|210
1671585300000|2022-12-21 01:15:00|89.22|87.92|89.31|88.01|89.43|88.13|89.21|87.91|139
1671585600000|2022-12-21 01:20:00|89.25|87.95|89.13|87.83|89.29|87.99|89.11|87.81|139
1671585900000|2022-12-21 01:25:00|89.14|87.84|89.22|87.92|89.29|87.99|89.11|87.81|138
1671586200000|2022-12-21 01:30:00|89.21|87.91|89.22|87.92|89.24|87.94|89.13|87.83|107
1671586500000|2022-12-21 01:35:00|89.21|87.91|89.2|87.9|89.33|88.03|89.2|87.9|105
1671586800000|2022-12-21 01:40:00|89.21|87.91|89.15|87.85|89.23|87.93|89.14|87.84|53
1671587100000|2022-12-21 01:45:00|89.16|87.86|89.06|87.76|89.22|87.92|89.04|87.74|133
1671587400000|2022-12-21 01:50:00|89.05|87.75|89.13|87.83|89.14|87.84|89.01|87.71|111
1671587700000|2022-12-21 01:55:00|89.11|87.81|89.11|87.81|89.15|87.85|89.1|87.8|145
1671588000000|2022-12-21 02:00:00|89.12|87.82|89.03|87.73|89.12|87.82|89.02|87.72|67
1671588300000|2022-12-21 02:05:00|89.04|87.74|89.07|87.77|89.07|87.77|89.03|87.73|16
1671588600000|2022-12-21 02:10:00|89.1|87.8|89.19|87.89|89.22|87.92|89.09|87.79|114
1671588900000|2022-12-21 02:15:00|89.2|87.9|89.1|87.8|89.21|87.91|89.1|87.8|84
1671589200000|2022-12-21 02:20:00|89.11|87.81|89.09|87.79|89.13|87.83|89|87.7|54
1671589500000|2022-12-21 02:25:00|89.06|87.76|89.22|87.92|89.26|87.96|89.06|87.76|106
1671589800000|2022-12-21 02:30:00|89.21|87.91|89.21|87.91|89.22|87.92|89.2|87.9|59
1671590100000|2022-12-21 02:35:00|89.22|87.92|89.24|87.94|89.27|87.97|89.21|87.91|44
1671590400000|2022-12-21 02:40:00|89.25|87.95|89.23|87.93|89.25|87.95|89.22|87.92|19
1671590700000|2022-12-21 02:45:00|89.19|87.89|89.04|87.74|89.25|87.95|88.98|87.68|101
1671591000000|2022-12-21 02:50:00|89.03|87.73|89.08|87.78|89.11|87.81|88.99|87.69|55
1671591300000|2022-12-21 02:55:00|89.07|87.77|89.12|87.82|89.13|87.83|89.04|87.74|45
1671591600000|2022-12-21 03:00:00|89.11|87.81|89.08|87.78|89.13|87.83|89.03|87.73|54
1671591900000|2022-12-21 03:05:00|89.09|87.79|88.78|87.48|89.09|87.79|88.67|87.37|142
1671592200000|2022-12-21 03:10:00|88.79|87.49|88.85|87.55|88.85|87.55|88.59|87.29|136
1671592500000|2022-12-21 03:15:00|88.84|87.54|88.85|87.55|88.88|87.58|88.79|87.49|36
1671592800000|2022-12-21 03:20:00|88.84|87.54|88.86|87.56|88.86|87.56|88.83|87.53|22
1671593100000|2022-12-21 03:25:00|88.85|87.55|88.78|87.48|88.86|87.56|88.78|87.48|72
1671593400000|2022-12-21 03:30:00|88.77|87.47|88.86|87.56|88.88|87.58|88.77|87.47|46
1671593700000|2022-12-21 03:35:00|88.87|87.57|88.97|87.67|88.99|87.69|88.86|87.56|44
1671594000000|2022-12-21 03:40:00|88.98|87.68|88.95|87.65|88.99|87.69|88.93|87.63|56
1671594300000|2022-12-21 03:45:00|88.96|87.66|89.01|87.71|89.04|87.74|88.93|87.63|153
1671594600000|2022-12-21 03:50:00|89.03|87.73|89.01|87.71|89.03|87.73|88.99|87.69|196
1671594900000|2022-12-21 03:55:00|89.03|87.73|88.86|87.56|89.12|87.82|88.86|87.56|154
1671595200000|2022-12-21 04:00:00|88.87|87.57|88.69|87.39|88.88|87.58|88.65|87.35|134
1671595500000|2022-12-21 04:05:00|88.7|87.4|88.67|87.37|88.76|87.46|88.66|87.36|59
1671595800000|2022-12-21 04:10:00|88.68|87.38|88.5|87.2|88.68|87.38|88.43|87.13|91
1671596100000|2022-12-21 04:15:00|88.51|87.21|88.56|87.26|88.61|87.31|88.46|87.16|256
1671596400000|2022-12-21 04:20:00|88.57|87.27|88.08|86.78|88.58|87.28|88.04|86.74|212
1671596700000|2022-12-21 04:25:00|88.1|86.8|88.25|86.95|88.25|86.95|88|86.7|217
1671597000000|2022-12-21 04:30:00|88.24|86.94|88.39|87.09|88.39|87.09|88.14|86.84|107
1671597300000|2022-12-21 04:35:00|88.38|87.08|88.35|87.05|88.41|87.11|88.29|86.99|142
1671597600000|2022-12-21 04:40:00|88.34|87.04|88.28|86.98|88.34|87.04|88.23|86.93|57
1671597900000|2022-12-21 04:45:00|88.27|86.97|88.3|87|88.42|87.12|88.16|86.86|85
1671598200000|2022-12-21 04:50:00|88.31|87.01|88.4|87.1|88.43|87.13|88.29|86.99|180
1671598500000|2022-12-21 04:55:00|88.42|87.12|88.1|86.8|88.42|87.12|88.06|86.76|230
1671598800000|2022-12-21 05:00:00|88.11|86.81|88.38|87.08|88.39|87.09|87.88|86.58|334
1671599100000|2022-12-21 05:05:00|88.39|87.09|88.48|87.18|88.49|87.19|88.3|87|189
1671599400000|2022-12-21 05:10:00|88.49|87.19|88.52|87.22|88.58|87.28|88.45|87.15|127
1671599700000|2022-12-21 05:15:00|88.51|87.21|88.49|87.19|88.6|87.3|88.49|87.19|155
1671600000000|2022-12-21 05:20:00|88.5|87.2|88.62|87.32|88.64|87.34|88.5|87.2|139
1671600300000|2022-12-21 05:25:00|88.63|87.33|88.71|87.41|88.72|87.42|88.61|87.31|163
1671600600000|2022-12-21 05:30:00|88.7|87.4|88.8|87.5|88.81|87.51|88.69|87.39|235
1671600900000|2022-12-21 05:35:00|88.79|87.49|88.89|87.59|88.9|87.6|88.79|87.49|128
1671601200000|2022-12-21 05:40:00|88.88|87.58|88.99|87.69|89.03|87.73|88.88|87.58|83
1671601500000|2022-12-21 05:45:00|89|87.7|89.06|87.76|89.16|87.86|88.98|87.68|121
1671601800000|2022-12-21 05:50:00|89.07|87.77|89.4|88.1|89.44|88.14|89|87.7|170
1671602100000|2022-12-21 05:55:00|89.39|88.09|89.2|87.9|89.42|88.12|89.2|87.9|102
1671602400000|2022-12-21 06:00:00|89.21|87.91|89.19|87.89|89.23|87.93|89.19|87.89|102
1671602700000|2022-12-21 06:05:00|89.2|87.9|89.4|88.1|89.4|88.1|89.19|87.89|177
1671603000000|2022-12-21 06:10:00|89.39|88.09|89.39|88.09|89.41|88.11|89.26|87.96|134
1671603300000|2022-12-21 06:15:00|89.38|88.08|89.22|87.92|89.42|88.12|89.22|87.92|117
1671603600000|2022-12-21 06:20:00|89.21|87.91|89.32|88.02|89.33|88.03|89.2|87.9|139
1671603900000|2022-12-21 06:25:00|89.31|88.01|89.29|87.99|89.41|88.11|89.29|87.99|161
1671604200000|2022-12-21 06:30:00|89.3|88|89.5|88.2|89.5|88.2|89.29|87.99|74
1671604500000|2022-12-21 06:35:00|89.49|88.19|89.5|88.2|89.6|88.3|89.48|88.18|69
1671604800000|2022-12-21 06:40:00|89.49|88.19|89.41|88.11|89.51|88.21|89.41|88.11|39
1671605100000|2022-12-21 06:45:00|89.42|88.12|89.4|88.1|89.43|88.13|89.39|88.09|56
1671605400000|2022-12-21 06:50:00|89.39|88.09|89.41|88.11|89.47|88.17|89.39|88.09|41
1671605700000|2022-12-21 06:55:00|89.42|88.12|89.41|88.11|89.42|88.12|89.41|88.11|2
1671606000000|2022-12-21 07:00:00|89.4|88.1|89.23|87.93|89.41|88.11|89.2|87.9|37
1671606300000|2022-12-21 07:05:00|89.22|87.92|89.32|88.02|89.47|88.17|89.22|87.92|74
1671606600000|2022-12-21 07:10:00|89.37|88.07|89.56|88.26|89.58|88.28|89.37|88.07|83
1671606900000|2022-12-21 07:15:00|89.57|88.27|89.52|88.22|89.59|88.29|89.52|88.22|62
1671607200000|2022-12-21 07:20:00|89.53|88.23|89.39|88.09|89.53|88.23|89.39|88.09|78
1671607500000|2022-12-21 07:25:00|89.38|88.08|89.41|88.11|89.43|88.13|89.38|88.08|21
1671607800000|2022-12-21 07:30:00|89.4|88.1|89.19|87.89|89.4|88.1|89.19|87.89|39
1671608100000|2022-12-21 07:35:00|89.21|87.91|89.19|87.89|89.21|87.91|89.16|87.86|21
1671608400000|2022-12-21 07:40:00|89.2|87.9|89.26|87.96|89.28|87.98|89.19|87.89|20
1671608700000|2022-12-21 07:45:00|89.27|87.97|89.26|87.96|89.28|87.98|89.25|87.95|6
1671609000000|2022-12-21 07:50:00|89.23|87.93|89.27|87.97|89.27|87.97|89.16|87.86|18
1671609300000|2022-12-21 07:55:00|89.26|87.96|89.29|87.99|89.32|88.02|89.2|87.9|31
1671609600000|2022-12-21 08:00:00|89.28|87.98|89.26|87.96|89.32|88.02|89.22|87.92|65
1671609900000|2022-12-21 08:05:00|89.27|87.97|89.21|87.91|89.31|88.01|89.21|87.91|45
1671610200000|2022-12-21 08:10:00|89.2|87.9|89.3|88|89.3|88|89.16|87.86|75
1671610500000|2022-12-21 08:15:00|89.29|87.99|89.27|87.97|89.32|88.02|89.25|87.95|118
1671610800000|2022-12-21 08:20:00|89.26|87.96|89.01|87.71|89.27|87.97|88.95|87.65|122
1671611100000|2022-12-21 08:25:00|89.02|87.72|88.98|87.68|89.11|87.81|88.96|87.66|54
1671611400000|2022-12-21 08:30:00|88.97|87.67|88.88|87.58|89.01|87.71|88.86|87.56|72
1671611700000|2022-12-21 08:35:00|88.89|87.59|89.11|87.81|89.13|87.83|88.87|87.57|51
1671612000000|2022-12-21 08:40:00|89.12|87.82|89.84|88.54|89.84|88.54|89.11|87.81|275
1671612300000|2022-12-21 08:45:00|89.85|88.55|89.69|88.39|89.85|88.55|89.6|88.3|258
1671612600000|2022-12-21 08:50:00|89.71|88.41|89.78|88.48|89.88|88.58|89.61|88.31|216
1671612900000|2022-12-21 08:55:00|89.77|88.47|89.6|88.3|89.88|88.58|89.57|88.27|153
1671613200000|2022-12-21 09:00:00|89.61|88.31|89.72|88.42|89.76|88.46|89.46|88.16|139
1671613500000|2022-12-21 09:05:00|89.71|88.41|89.76|88.46|89.8|88.5|89.66|88.36|94
1671613800000|2022-12-21 09:10:00|89.77|88.47|89.79|88.49|89.9|88.6|89.75|88.45|47
1671614100000|2022-12-21 09:15:00|89.8|88.5|89.64|88.34|89.83|88.53|89.63|88.33|57
1671614400000|2022-12-21 09:20:00|89.63|88.33|89.7|88.4|89.79|88.49|89.63|88.33|75
1671614700000|2022-12-21 09:25:00|89.71|88.41|89.69|88.39|89.71|88.41|89.65|88.35|31
1671615000000|2022-12-21 09:30:00|89.63|88.33|89.62|88.32|89.68|88.38|89.59|88.29|45
1671615300000|2022-12-21 09:35:00|89.61|88.31|89.56|88.26|89.68|88.38|89.53|88.23|62
1671615600000|2022-12-21 09:40:00|89.57|88.27|89.67|88.37|89.69|88.39|89.57|88.27|94
1671615900000|2022-12-21 09:45:00|89.66|88.36|89.88|88.58|89.9|88.6|89.65|88.35|63
1671616200000|2022-12-21 09:50:00|89.89|88.59|89.79|88.49|89.89|88.59|89.78|88.48|30
1671616500000|2022-12-21 09:55:00|89.81|88.51|89.77|88.47|89.81|88.51|89.75|88.45|31
1671616800000|2022-12-21 10:00:00|89.78|88.48|89.71|88.41|89.79|88.49|89.7|88.4|38
1671617100000|2022-12-21 10:05:00|89.72|88.42|89.6|88.3|89.72|88.42|89.6|88.3|18
1671617400000|2022-12-21 10:10:00|89.59|88.29|89.39|88.09|89.61|88.31|89.38|88.08|38
1671617700000|2022-12-21 10:15:00|89.4|88.1|89.57|88.27|89.61|88.31|89.39|88.09|102
1671618000000|2022-12-21 10:20:00|89.58|88.28|89.66|88.36|89.67|88.37|89.57|88.27|59
1671618300000|2022-12-21 10:25:00|89.67|88.37|89.66|88.36|89.69|88.39|89.6|88.3|42
1671618600000|2022-12-21 10:30:00|89.67|88.37|89.56|88.26|89.67|88.37|89.51|88.21|65
1671618900000|2022-12-21 10:35:00|89.55|88.25|89.58|88.28|89.61|88.31|89.55|88.25|128
1671619200000|2022-12-21 10:40:00|89.57|88.27|89.45|88.15|89.63|88.33|89.45|88.15|162
1671619500000|2022-12-21 10:45:00|89.46|88.16|89.49|88.19|89.52|88.22|89.45|88.15|120
1671619800000|2022-12-21 10:50:00|89.51|88.21|89.46|88.16|89.53|88.23|89.4|88.1|151
1671620100000|2022-12-21 10:55:00|89.45|88.15|89.41|88.11|89.53|88.23|89.39|88.09|94
1671620400000|2022-12-21 11:00:00|89.4|88.1|89.49|88.19|89.49|88.19|89.35|88.05|155
1671620700000|2022-12-21 11:05:00|89.48|88.18|89.47|88.17|89.49|88.19|89.39|88.09|88
1671621000000|2022-12-21 11:10:00|89.46|88.16|89.49|88.19|89.52|88.22|89.42|88.12|97
1671621300000|2022-12-21 11:15:00|89.48|88.18|89.47|88.17|89.49|88.19|89.38|88.08|14
1671621600000|2022-12-21 11:20:00|89.48|88.18|89.48|88.18|89.49|88.19|89.48|88.18|7
1671621900000|2022-12-21 11:25:00|89.47|88.17|89.59|88.29|89.6|88.3|89.47|88.17|65
1671622200000|2022-12-21 11:30:00|89.6|88.3|89.59|88.29|89.62|88.32|89.59|88.29|55
1671622500000|2022-12-21 11:35:00|89.6|88.3|89.7|88.4|89.7|88.4|89.6|88.3|28
1671622800000|2022-12-21 11:40:00|89.72|88.42|89.9|88.6|89.92|88.62|89.72|88.42|43
1671623100000|2022-12-21 11:45:00|89.91|88.61|89.9|88.6|89.94|88.64|89.88|88.58|103
1671623400000|2022-12-21 11:50:00|89.89|88.59|89.82|88.52|89.92|88.62|89.79|88.49|90
1671623700000|2022-12-21 11:55:00|89.83|88.53|89.82|88.52|89.84|88.54|89.81|88.51|61
1671624000000|2022-12-21 12:00:00|89.83|88.53|89.79|88.49|89.84|88.54|89.7|88.4|132
1671624300000|2022-12-21 12:05:00|89.8|88.5|89.75|88.45|89.84|88.54|89.68|88.38|87
1671624600000|2022-12-21 12:10:00|89.74|88.44|89.59|88.29|89.79|88.49|89.59|88.29|123
1671624900000|2022-12-21 12:15:00|89.6|88.3|89.6|88.3|89.68|88.38|89.6|88.3|110
1671625200000|2022-12-21 12:20:00|89.61|88.31|89.65|88.35|89.71|88.41|89.6|88.3|64
1671625500000|2022-12-21 12:25:00|89.64|88.34|89.61|88.31|89.65|88.35|89.58|88.28|45
1671625800000|2022-12-21 12:30:00|89.6|88.3|89.56|88.26|89.61|88.31|89.55|88.25|57
1671626100000|2022-12-21 12:35:00|89.55|88.25|89.56|88.26|89.56|88.26|89.47|88.17|58
1671626400000|2022-12-21 12:40:00|89.58|88.28|89.57|88.27|89.62|88.32|89.54|88.24|48
1671626700000|2022-12-21 12:45:00|89.56|88.26|89.76|88.46|89.78|88.48|89.56|88.26|90
1671627000000|2022-12-21 12:50:00|89.75|88.45|89.74|88.44|89.76|88.46|89.74|88.44|92
1671627300000|2022-12-21 12:55:00|89.75|88.45|89.65|88.35|89.76|88.46|89.64|88.34|29
1671627600000|2022-12-21 13:00:00|89.66|88.36|89.76|88.46|89.77|88.47|89.65|88.35|45
1671627900000|2022-12-21 13:05:00|89.75|88.45|89.58|88.28|89.75|88.45|89.56|88.26|80
1671628200000|2022-12-21 13:10:00|89.57|88.27|89.53|88.23|89.73|88.43|89.45|88.15|96
1671628500000|2022-12-21 13:15:00|89.54|88.24|89.45|88.15|89.55|88.25|89.43|88.13|68
1671628800000|2022-12-21 13:20:00|89.46|88.16|89.35|88.05|89.46|88.16|89.35|88.05|106
1671629100000|2022-12-21 13:25:00|89.34|88.04|89.25|87.95|89.37|88.07|89.14|87.84|135
1671629400000|2022-12-21 13:30:00|89.24|87.94|89.31|88.01|89.33|88.03|89.04|87.74|171
1671629700000|2022-12-21 13:35:00|89.32|88.02|89.3|88|89.36|88.06|89.28|87.98|125
1671630000000|2022-12-21 13:40:00|89.29|87.99|89.4|88.1|89.42|88.12|89.29|87.99|168
1671630300000|2022-12-21 13:45:00|89.39|88.09|89.43|88.13|89.45|88.15|89.37|88.07|151
1671630600000|2022-12-21 13:50:00|89.44|88.14|89.7|88.4|89.71|88.41|89.43|88.13|78
1671630900000|2022-12-21 13:55:00|89.69|88.39|89.61|88.31|89.7|88.4|89.58|88.28|41
1671631200000|2022-12-21 14:00:00|89.63|88.33|89.59|88.29|89.65|88.35|89.55|88.25|89
1671631500000|2022-12-21 14:05:00|89.58|88.28|89.6|88.3|89.61|88.31|89.58|88.28|26
1671631800000|2022-12-21 14:10:00|89.61|88.31|89.61|88.31|89.61|88.31|89.55|88.25|62
1671632100000|2022-12-21 14:15:00|89.6|88.3|89.69|88.39|89.7|88.4|89.6|88.3|67
1671632400000|2022-12-21 14:20:00|89.7|88.4|89.86|88.56|89.86|88.56|89.61|88.31|56
1671632700000|2022-12-21 14:25:00|89.95|88.65|90.2|88.9|90.6|89.3|89.95|88.65|212
1671633000000|2022-12-21 14:30:00|90.19|88.89|90.05|88.75|90.2|88.9|89.95|88.65|257
1671633300000|2022-12-21 14:35:00|90.04|88.74|90.23|88.93|90.28|88.98|90.03|88.73|162
1671633600000|2022-12-21 14:40:00|90.22|88.92|90.29|88.99|90.32|89.02|90.1|88.8|166
1671633900000|2022-12-21 14:45:00|90.3|89|90.11|88.81|90.3|89|90.05|88.75|160
1671634200000|2022-12-21 14:50:00|90.12|88.82|90.03|88.73|90.12|88.82|89.99|88.69|99
1671634500000|2022-12-21 14:55:00|90.04|88.74|89.73|88.43|90.06|88.76|89.29|87.99|271
1671634800000|2022-12-21 15:00:00|89.74|88.44|89.68|88.38|89.81|88.51|89.39|88.09|278
1671635100000|2022-12-21 15:05:00|89.69|88.39|89.92|88.62|90.01|88.71|89.67|88.37|180
1671635400000|2022-12-21 15:10:00|89.94|88.64|89.87|88.57|89.96|88.66|89.79|88.49|204
1671635700000|2022-12-21 15:15:00|89.86|88.56|89.96|88.66|90|88.7|89.86|88.56|191
1671636000000|2022-12-21 15:20:00|89.97|88.67|90|88.7|90.03|88.73|89.91|88.61|212
1671636300000|2022-12-21 15:25:00|89.99|88.69|90.14|88.84|90.15|88.85|89.89|88.59|151
1671636600000|2022-12-21 15:30:00|90.15|88.85|90.2|88.9|90.27|88.97|90.13|88.83|36
1671636900000|2022-12-21 15:35:00|90.21|88.91|90.22|88.92|90.29|88.99|90.1|88.8|192
1671637200000|2022-12-21 15:40:00|90.23|88.93|90.02|88.72|90.23|88.93|89.97|88.67|199
1671637500000|2022-12-21 15:45:00|90|88.7|90|88.7|90.11|88.81|89.98|88.68|91
1671637800000|2022-12-21 15:50:00|90.01|88.71|89.99|88.69|90.01|88.71|89.89|88.59|60
1671638100000|2022-12-21 15:55:00|90|88.7|89.91|88.61|90.02|88.72|89.91|88.61|55
1671638400000|2022-12-21 16:00:00|89.9|88.6|89.71|88.41|89.92|88.62|89.71|88.41|113
1671638700000|2022-12-21 16:05:00|89.72|88.42|89.71|88.41|89.72|88.42|89.68|88.38|55
1671639000000|2022-12-21 16:10:00|89.7|88.4|89.67|88.37|89.79|88.49|89.63|88.33|79
1671639300000|2022-12-21 16:15:00|89.65|88.35|89.51|88.21|89.67|88.37|89.44|88.14|111
1671639600000|2022-12-21 16:20:00|89.52|88.22|89.36|88.06|89.54|88.24|89.34|88.04|165
1671639900000|2022-12-21 16:25:00|89.37|88.07|89.46|88.16|89.46|88.16|89.36|88.06|98
1671640200000|2022-12-21 16:30:00|89.45|88.15|89.46|88.16|89.48|88.18|89.43|88.13|152
1671640500000|2022-12-21 16:35:00|89.45|88.15|89.33|88.03|89.47|88.17|89.33|88.03|133
1671640800000|2022-12-21 16:40:00|89.34|88.04|89.33|88.03|89.35|88.05|89.23|87.93|77
1671641100000|2022-12-21 16:45:00|89.35|88.05|89.24|87.94|89.35|88.05|89.23|87.93|108
1671641400000|2022-12-21 16:50:00|89.23|87.93|89.25|87.95|89.34|88.04|89.12|87.82|116
1671641700000|2022-12-21 16:55:00|89.24|87.94|89.24|87.94|89.33|88.03|89.22|87.92|57
1671642000000|2022-12-21 17:00:00|89.23|87.93|89.11|87.81|89.28|87.98|89.08|87.78|121
1671642300000|2022-12-21 17:05:00|89.1|87.8|89.19|87.89|89.21|87.91|89.1|87.8|58
1671642600000|2022-12-21 17:10:00|89.2|87.9|89.22|87.92|89.28|87.98|89.19|87.89|91
1671642900000|2022-12-21 17:15:00|89.23|87.93|89.18|87.88|89.23|87.93|89.17|87.87|55
1671643200000|2022-12-21 17:20:00|89.19|87.89|89.18|87.88|89.2|87.9|89.18|87.88|29
1671643500000|2022-12-21 17:25:00|89.19|87.89|89.18|87.88|89.19|87.89|89.17|87.87|10
1671643800000|2022-12-21 17:30:00|89.19|87.89|89.2|87.9|89.29|87.99|89.18|87.88|50
1671644100000|2022-12-21 17:35:00|89.21|87.91|89.22|87.92|89.22|87.92|89.2|87.9|71
1671644400000|2022-12-21 17:40:00|89.21|87.91|89.26|87.96|89.31|88.01|89.21|87.91|155
1671644700000|2022-12-21 17:45:00|89.27|87.97|89.32|88.02|89.34|88.04|89.23|87.93|158
1671645000000|2022-12-21 17:50:00|89.31|88.01|89.33|88.03|89.37|88.07|89.27|87.97|97
1671645300000|2022-12-21 17:55:00|89.32|88.02|89.26|87.96|89.33|88.03|89.26|87.96|82
1671645600000|2022-12-21 18:00:00|89.27|87.97|89.38|88.08|89.39|88.09|89.26|87.96|97
1671645900000|2022-12-21 18:05:00|89.37|88.07|89.26|87.96|89.39|88.09|89.26|87.96|78
1671646200000|2022-12-21 18:10:00|89.27|87.97|89.21|87.91|89.3|88|89.21|87.91|118
1671646500000|2022-12-21 18:15:00|89.22|87.92|89.22|87.92|89.22|87.92|89.19|87.89|34
1671646800000|2022-12-21 18:20:00|89.21|87.91|89.2|87.9|89.21|87.91|89.19|87.89|84
1671647100000|2022-12-21 18:25:00|89.19|87.89|89.21|87.91|89.3|88|89.19|87.89|44
1671647400000|2022-12-21 18:30:00|89.2|87.9|89.24|87.94|89.3|88|89.2|87.9|48
1671647700000|2022-12-21 18:35:00|89.23|87.93|89.23|87.93|89.32|88.02|89.21|87.91|75
1671648000000|2022-12-21 18:40:00|89.22|87.92|89.13|87.83|89.22|87.92|89.1|87.8|44
1671648300000|2022-12-21 18:45:00|89.14|87.84|89.2|87.9|89.21|87.91|89.13|87.83|25
1671648600000|2022-12-21 18:50:00|89.19|87.89|89.09|87.79|89.21|87.91|89.05|87.75|76
1671648900000|2022-12-21 18:55:00|89.1|87.8|89.1|87.8|89.15|87.85|89.08|87.78|116
1671649200000|2022-12-21 19:00:00|89.11|87.81|89.12|87.82|89.13|87.83|89.09|87.79|79
1671649500000|2022-12-21 19:05:00|89.13|87.83|89.12|87.82|89.17|87.87|89.11|87.81|143
1671649800000|2022-12-21 19:10:00|89.11|87.81|89.08|87.78|89.13|87.83|89.08|87.78|190
1671650100000|2022-12-21 19:15:00|89.09|87.79|88.99|87.69|89.12|87.82|88.98|87.68|85
1671650400000|2022-12-21 19:20:00|89|87.7|89.02|87.72|89.03|87.73|88.9|87.6|176
1671650700000|2022-12-21 19:25:00|89|87.7|89.01|87.71|89.03|87.73|88.99|87.69|119
1671651000000|2022-12-21 19:30:00|89.02|87.72|89|87.7|89.02|87.72|88.99|87.69|110
1671651300000|2022-12-21 19:35:00|88.99|87.69|88.82|87.52|89|87.7|88.76|87.46|139
1671651600000|2022-12-21 19:40:00|88.8|87.5|88.69|87.39|88.82|87.52|88.61|87.31|68
1671651900000|2022-12-21 19:45:00|88.7|87.4|88.89|87.59|88.89|87.59|88.69|87.39|41
1671652200000|2022-12-21 19:50:00|88.88|87.58|88.79|87.49|88.91|87.61|88.69|87.39|99
1671652500000|2022-12-21 19:55:00|88.8|87.5|88.69|87.39|88.8|87.5|88.5|87.2|200
1671652800000|2022-12-21 20:00:00|88.68|87.38|88.48|87.18|88.68|87.38|88.4|87.1|139
1671653100000|2022-12-21 20:05:00|88.49|87.19|88.3|87|88.7|87.4|88.29|86.99|40
1671653400000|2022-12-21 20:10:00|88.31|87.01|88.47|87.17|88.48|87.18|88.18|86.88|104
1671653700000|2022-12-21 20:15:00|88.46|87.16|88.45|87.15|88.46|87.16|88.42|87.12|68
1671654000000|2022-12-21 20:20:00|88.46|87.16|88.51|87.21|88.59|87.29|88.45|87.15|126
1671654300000|2022-12-21 20:25:00|88.5|87.2|88.35|87.05|88.5|87.2|88.35|87.05|53
1671654600000|2022-12-21 20:30:00|88.34|87.04|88.4|87.1|88.42|87.12|88.33|87.03|41
1671654900000|2022-12-21 20:35:00|88.41|87.11|88.56|87.26|88.57|87.27|88.41|87.11|34
1671655200000|2022-12-21 20:40:00|88.55|87.25|88.51|87.21|88.57|87.27|88.47|87.17|109
1671655500000|2022-12-21 20:45:00|88.5|87.2|88.5|87.2|88.53|87.23|88.49|87.19|83
1671655800000|2022-12-21 20:50:00|88.49|87.19|88.41|87.11|88.52|87.22|88.36|87.06|66
1671656100000|2022-12-21 20:55:00|88.4|87.1|88.5|87.2|88.5|87.2|88.4|87.1|60
1671656400000|2022-12-21 21:00:00|88.49|87.19|88.64|87.34|88.66|87.36|88.47|87.17|108
1671656700000|2022-12-21 21:05:00|88.63|87.33|88.73|87.43|88.75|87.45|88.62|87.32|64
1671657000000|2022-12-21 21:10:00|88.74|87.44|88.99|87.69|88.99|87.69|88.74|87.44|108
1671657300000|2022-12-21 21:15:00|88.98|87.68|88.95|87.65|89|87.7|88.85|87.55|107
1671657600000|2022-12-21 21:20:00|88.94|87.64|89.03|87.73|89.04|87.74|88.88|87.58|109
1671657900000|2022-12-21 21:25:00|89.04|87.74|89.18|87.88|89.19|87.89|89.02|87.72|113
1671658200000|2022-12-21 21:30:00|89.19|87.89|89.2|87.9|89.21|87.91|89.18|87.88|60
1671658500000|2022-12-21 21:35:00|89.18|87.88|89.21|87.91|89.29|87.99|89.12|87.82|78
1671658800000|2022-12-21 21:40:00|89.2|87.9|89.11|87.81|89.2|87.9|89.07|87.77|48
1671659100000|2022-12-21 21:45:00|89.1|87.8|89.22|87.92|89.26|87.96|89.03|87.73|121
1671659400000|2022-12-21 21:50:00|89.21|87.91|89.29|87.99|89.31|88.01|89.21|87.91|61
1671659700000|2022-12-21 21:55:00|89.3|88|89.45|88.15|89.45|88.15|89.29|87.99|98
1671660000000|2022-12-21 22:00:00|89.44|88.14|89.43|88.13|89.44|88.14|89.4|88.1|45
1671660300000|2022-12-21 22:05:00|89.42|88.12|89.35|88.05|89.43|88.13|89.32|88.02|181
1671660600000|2022-12-21 22:10:00|89.34|88.04|89.33|88.03|89.35|88.05|89.31|88.01|74
1671660900000|2022-12-21 22:15:00|89.31|88.01|89.23|87.93|89.31|88.01|89.22|87.92|212
1671661200000|2022-12-21 22:20:00|89.22|87.92|89.23|87.93|89.24|87.94|89.21|87.91|9
1671661500000|2022-12-21 22:25:00|89.24|87.94|89.23|87.93|89.24|87.94|89.22|87.92|52
1671661800000|2022-12-21 22:30:00|89.24|87.94|89.24|87.94|89.24|87.94|89.23|87.93|3
1671662100000|2022-12-21 22:35:00|89.23|87.93|89.26|87.96|89.28|87.98|89.23|87.93|14
1671662400000|2022-12-21 22:40:00|89.27|87.97|89.37|88.07|89.37|88.07|89.19|87.89|46
1671662700000|2022-12-21 22:45:00|89.38|88.08|89.39|88.09|89.39|88.09|89.38|88.08|10
1671663000000|2022-12-21 22:50:00|89.4|88.1|89.45|88.15|89.46|88.16|89.39|88.09|57
1671663600000|2022-12-21 23:00:00|89.44|88.14|89.26|87.96|89.57|88.27|89.26|87.96|108
1671663900000|2022-12-21 23:05:00|89.25|87.95|89.5|88.2|89.54|88.24|89.2|87.9|143
1671664200000|2022-12-21 23:10:00|89.46|88.16|89.58|88.28|89.61|88.31|89.34|88.04|171
1671664500000|2022-12-21 23:15:00|89.59|88.29|89.51|88.21|89.68|88.38|89.5|88.2|147
1671664800000|2022-12-21 23:20:00|89.53|88.23|89.42|88.12|89.54|88.24|89.32|88.02|132
1671665100000|2022-12-21 23:25:00|89.43|88.13|89.22|87.92|89.44|88.14|89.21|87.91|122
1671665400000|2022-12-21 23:30:00|89.23|87.93|89.28|87.98|89.45|88.15|89.23|87.93|150
1671665700000|2022-12-21 23:35:00|89.27|87.97|89.3|88|89.37|88.07|89.26|87.96|132
1671666000000|2022-12-21 23:40:00|89.29|87.99|89.22|87.92|89.32|88.02|89.2|87.9|47
1671666300000|2022-12-21 23:45:00|89.21|87.91|89.29|87.99|89.33|88.03|89.13|87.83|163
1671666600000|2022-12-21 23:50:00|89.3|88|89.36|88.06|89.4|88.1|89.22|87.92|60
1671666900000|2022-12-21 23:55:00|89.37|88.07|89.55|88.25|89.58|88.28|89.37|88.07|107
1671667200000|2022-12-22 00:00:00|89.56|88.26|89.59|88.29|89.76|88.46|89.5|88.2|146
1671667500000|2022-12-22 00:05:00|89.53|88.23|89.33|88.03|89.53|88.23|89.32|88.02|70
1671667800000|2022-12-22 00:10:00|89.34|88.04|89.23|87.93|89.44|88.14|89.22|87.92|73
1671668100000|2022-12-22 00:15:00|89.24|87.94|89.29|87.99|89.32|88.02|89.21|87.91|93
1671668400000|2022-12-22 00:20:00|89.3|88|89.35|88.05|89.4|88.1|89.29|87.99|87
1671668700000|2022-12-22 00:25:00|89.34|88.04|89.49|88.19|89.5|88.2|89.34|88.04|52
1671669000000|2022-12-22 00:30:00|89.5|88.2|89.38|88.08|89.52|88.22|89.38|88.08|55
1671669300000|2022-12-22 00:35:00|89.32|88.02|89.33|88.03|89.37|88.07|89.3|88|64
1671669600000|2022-12-22 00:40:00|89.36|88.06|89.35|88.05|89.43|88.13|89.32|88.02|53
1671669900000|2022-12-22 00:45:00|89.36|88.06|89.6|88.3|89.61|88.31|89.36|88.06|105
1671670200000|2022-12-22 00:50:00|89.61|88.31|89.64|88.34|89.72|88.42|89.61|88.31|87
1671670500000|2022-12-22 00:55:00|89.63|88.33|89.71|88.41|89.73|88.43|89.63|88.33|48
1671670800000|2022-12-22 01:00:00|89.72|88.42|89.8|88.5|89.9|88.6|89.61|88.31|150
1671671100000|2022-12-22 01:05:00|89.81|88.51|89.66|88.36|89.81|88.51|89.65|88.35|32
1671671400000|2022-12-22 01:10:00|89.67|88.37|89.65|88.35|89.67|88.37|89.61|88.31|59
1671671700000|2022-12-22 01:15:00|89.64|88.34|89.61|88.31|89.7|88.4|89.6|88.3|63
1671672000000|2022-12-22 01:20:00|89.6|88.3|89.61|88.31|89.64|88.34|89.52|88.22|54
1671672300000|2022-12-22 01:25:00|89.62|88.32|89.51|88.21|89.63|88.33|89.5|88.2|72
1671672600000|2022-12-22 01:30:00|89.52|88.22|89.52|88.22|89.6|88.3|89.5|88.2|23
1671672900000|2022-12-22 01:35:00|89.51|88.21|89.6|88.3|89.62|88.32|89.51|88.21|17
1671673200000|2022-12-22 01:40:00|89.61|88.31|89.5|88.2|89.62|88.32|89.48|88.18|36
1671673500000|2022-12-22 01:45:00|89.51|88.21|89.6|88.3|89.61|88.31|89.5|88.2|24
1671673800000|2022-12-22 01:50:00|89.61|88.31|89.41|88.11|89.61|88.31|89.41|88.11|53
1671674100000|2022-12-22 01:55:00|89.42|88.12|89.39|88.09|89.42|88.12|89.32|88.02|117
1671674400000|2022-12-22 02:00:00|89.4|88.1|89.39|88.09|89.5|88.2|89.38|88.08|43
1671674700000|2022-12-22 02:05:00|89.4|88.1|89.42|88.12|89.43|88.13|89.39|88.09|52
1671675000000|2022-12-22 02:10:00|89.43|88.13|89.46|88.16|89.47|88.17|89.39|88.09|88
1671675300000|2022-12-22 02:15:00|89.47|88.17|89.43|88.13|89.47|88.17|89.41|88.11|52
1671675600000|2022-12-22 02:20:00|89.4|88.1|89.42|88.12|89.44|88.14|89.35|88.05|19
1671675900000|2022-12-22 02:25:00|89.41|88.11|89.24|87.94|89.41|88.11|89.24|87.94|58
1671676200000|2022-12-22 02:30:00|89.26|87.96|89.23|87.93|89.36|88.06|89.22|87.92|100
1671676500000|2022-12-22 02:35:00|89.24|87.94|89.33|88.03|89.34|88.04|89.23|87.93|55
1671676800000|2022-12-22 02:40:00|89.34|88.04|89.39|88.09|89.4|88.1|89.33|88.03|52
1671677100000|2022-12-22 02:45:00|89.4|88.1|89.38|88.08|89.4|88.1|89.38|88.08|33
1671677400000|2022-12-22 02:50:00|89.37|88.07|89.46|88.16|89.47|88.17|89.37|88.07|73
1671677700000|2022-12-22 02:55:00|89.47|88.17|89.42|88.12|89.47|88.17|89.41|88.11|86
1671678000000|2022-12-22 03:00:00|89.41|88.11|89.42|88.12|89.43|88.13|89.41|88.11|44
1671678300000|2022-12-22 03:05:00|89.41|88.11|89.41|88.11|89.42|88.12|89.41|88.11|3
1671678600000|2022-12-22 03:10:00|89.4|88.1|89.5|88.2|89.5|88.2|89.4|88.1|28
1671678900000|2022-12-22 03:15:00|89.51|88.21|89.52|88.22|89.52|88.22|89.5|88.2|22
1671679200000|2022-12-22 03:20:00|89.53|88.23|89.51|88.21|89.53|88.23|89.5|88.2|13
1671679500000|2022-12-22 03:25:00|89.52|88.22|89.51|88.21|89.52|88.22|89.5|88.2|14
1671679800000|2022-12-22 03:30:00|89.52|88.22|89.59|88.29|89.6|88.3|89.52|88.22|26
1671680100000|2022-12-22 03:35:00|89.6|88.3|89.37|88.07|89.6|88.3|89.37|88.07|27
1671680400000|2022-12-22 03:40:00|89.38|88.08|89.4|88.1|89.4|88.1|89.34|88.04|7
1671680700000|2022-12-22 03:45:00|89.45|88.15|89.44|88.14|89.46|88.16|89.43|88.13|30
1671681000000|2022-12-22 03:50:00|89.43|88.13|89.44|88.14|89.45|88.15|89.43|88.13|3
1671681300000|2022-12-22 03:55:00|89.45|88.15|89.44|88.14|89.47|88.17|89.43|88.13|26
1671681600000|2022-12-22 04:00:00|89.45|88.15|89.52|88.22|89.55|88.25|89.43|88.13|82
1671681900000|2022-12-22 04:05:00|89.53|88.23|89.54|88.24|89.55|88.25|89.52|88.22|130
1671682200000|2022-12-22 04:10:00|89.53|88.23|89.34|88.04|89.53|88.23|89.32|88.02|104
1671682500000|2022-12-22 04:15:00|89.33|88.03|89.46|88.16|89.46|88.16|89.33|88.03|33
1671682800000|2022-12-22 04:20:00|89.47|88.17|89.47|88.17|89.49|88.19|89.45|88.15|45
1671683100000|2022-12-22 04:25:00|89.46|88.16|89.48|88.18|89.5|88.2|89.45|88.15|56
1671683400000|2022-12-22 04:30:00|89.5|88.2|89.48|88.18|89.52|88.22|89.44|88.14|147
1671683700000|2022-12-22 04:35:00|89.49|88.19|89.43|88.13|89.49|88.19|89.4|88.1|13
1671684000000|2022-12-22 04:40:00|89.42|88.12|89.42|88.12|89.43|88.13|89.41|88.11|33
1671684300000|2022-12-22 04:45:00|89.41|88.11|89.43|88.13|89.44|88.14|89.4|88.1|34
1671684600000|2022-12-22 04:50:00|89.42|88.12|89.38|88.08|89.43|88.13|89.36|88.06|13
1671684900000|2022-12-22 04:55:00|89.36|88.06|89.36|88.06|89.38|88.08|89.34|88.04|40
1671685200000|2022-12-22 05:00:00|89.35|88.05|89.45|88.15|89.46|88.16|89.34|88.04|76
1671685500000|2022-12-22 05:05:00|89.44|88.14|89.42|88.12|89.45|88.15|89.42|88.12|36
1671685800000|2022-12-22 05:10:00|89.4|88.1|89.5|88.2|89.52|88.22|89.37|88.07|26
1671686100000|2022-12-22 05:15:00|89.49|88.19|89.5|88.2|89.5|88.2|89.48|88.18|12
1671686400000|2022-12-22 05:20:00|89.51|88.21|89.51|88.21|89.51|88.21|89.5|88.2|5
1671686700000|2022-12-22 05:25:00|89.47|88.17|89.43|88.13|89.48|88.18|89.41|88.11|45
1671687000000|2022-12-22 05:30:00|89.42|88.12|89.26|87.96|89.42|88.12|89.26|87.96|27
1671687300000|2022-12-22 05:35:00|89.27|87.97|89.34|88.04|89.34|88.04|89.26|87.96|91
1671687600000|2022-12-22 05:40:00|89.35|88.05|89.15|87.85|89.36|88.06|89.14|87.84|97
1671687900000|2022-12-22 05:45:00|89.18|87.88|89.22|87.92|89.22|87.92|89.05|87.75|66
1671688200000|2022-12-22 05:50:00|89.23|87.93|89.08|87.78|89.23|87.93|89.05|87.75|62
1671688500000|2022-12-22 05:55:00|89.07|87.77|88.94|87.64|89.09|87.79|88.92|87.62|41
1671688800000|2022-12-22 06:00:00|88.93|87.63|88.93|87.63|88.99|87.69|88.91|87.61|49
1671689100000|2022-12-22 06:05:00|88.92|87.62|88.87|87.57|88.93|87.63|88.82|87.52|62
1671689400000|2022-12-22 06:10:00|88.86|87.56|89.03|87.73|89.05|87.75|88.81|87.51|91
1671689700000|2022-12-22 06:15:00|89.02|87.72|89.06|87.76|89.08|87.78|89.01|87.71|44
1671690000000|2022-12-22 06:20:00|89.05|87.75|89.08|87.78|89.1|87.8|89.05|87.75|34
1671690300000|2022-12-22 06:25:00|89.09|87.79|89.02|87.72|89.09|87.79|89.02|87.72|43
1671690600000|2022-12-22 06:30:00|89.01|87.71|89.11|87.81|89.12|87.82|88.97|87.67|38
1671690900000|2022-12-22 06:35:00|89.1|87.8|89.06|87.76|89.1|87.8|89.03|87.73|41
1671691200000|2022-12-22 06:40:00|89.05|87.75|89.09|87.79|89.09|87.79|89.02|87.72|22
1671691500000|2022-12-22 06:45:00|89.08|87.78|89.06|87.76|89.08|87.78|89.06|87.76|7
1671692100000|2022-12-22 06:55:00|89.05|87.75|89.06|87.76|89.07|87.77|89.03|87.73|33
1671692400000|2022-12-22 07:00:00|89.05|87.75|88.74|87.44|89.06|87.76|88.73|87.43|98
1671692700000|2022-12-22 07:05:00|88.77|87.47|88.78|87.48|88.83|87.53|88.72|87.42|29
1671693000000|2022-12-22 07:10:00|88.77|87.47|88.95|87.65|88.95|87.65|88.77|87.47|163
1671693300000|2022-12-22 07:15:00|88.96|87.66|88.92|87.62|88.98|87.68|88.89|87.59|32
1671693600000|2022-12-22 07:20:00|88.93|87.63|88.87|87.57|88.93|87.63|88.85|87.55|161
1671693900000|2022-12-22 07:25:00|88.86|87.56|88.81|87.51|88.87|87.57|88.81|87.51|64
1671694200000|2022-12-22 07:30:00|88.8|87.5|88.59|87.29|88.82|87.52|88.56|87.26|30
1671694500000|2022-12-22 07:35:00|88.6|87.3|88.76|87.46|88.76|87.46|88.6|87.3|51
1671694800000|2022-12-22 07:40:00|88.74|87.44|88.9|87.6|88.91|87.61|88.74|87.44|38
1671695100000|2022-12-22 07:45:00|88.91|87.61|88.91|87.61|88.91|87.61|88.81|87.51|50
1671695400000|2022-12-22 07:50:00|88.9|87.6|88.92|87.62|88.92|87.62|88.81|87.51|50
1671695700000|2022-12-22 07:55:00|88.94|87.64|88.93|87.63|89.05|87.75|88.92|87.62|93
1671696000000|2022-12-22 08:00:00|88.94|87.64|88.87|87.57|89.07|87.77|88.85|87.55|170
1671696300000|2022-12-22 08:05:00|88.88|87.58|88.98|87.68|89.01|87.71|88.85|87.55|61
1671696600000|2022-12-22 08:10:00|88.97|87.67|89|87.7|89.01|87.71|88.91|87.61|172
1671696900000|2022-12-22 08:15:00|89.01|87.71|89.06|87.76|89.06|87.76|89|87.7|38
1671697200000|2022-12-22 08:20:00|89.07|87.77|89.23|87.93|89.27|87.97|89.05|87.75|70
1671697500000|2022-12-22 08:25:00|89.26|87.96|89.27|87.97|89.31|88.01|89.21|87.91|70
1671697800000|2022-12-22 08:30:00|89.26|87.96|89.33|88.03|89.34|88.04|89.26|87.96|47
1671698100000|2022-12-22 08:35:00|89.34|88.04|89.23|87.93|89.36|88.06|89.23|87.93|68
1671698400000|2022-12-22 08:40:00|89.24|87.94|89.18|87.88|89.27|87.97|89.15|87.85|74
1671698700000|2022-12-22 08:45:00|89.17|87.87|89.17|87.87|89.22|87.92|89.12|87.82|65
1671699000000|2022-12-22 08:50:00|89.18|87.88|89.22|87.92|89.29|87.99|89.18|87.88|84
1671699300000|2022-12-22 08:55:00|89.21|87.91|89.21|87.91|89.22|87.92|89.2|87.9|33
1671699600000|2022-12-22 09:00:00|89.22|87.92|89.21|87.91|89.28|87.98|89.21|87.91|65
1671699900000|2022-12-22 09:05:00|89.2|87.9|89.18|87.88|89.2|87.9|89.16|87.86|70
1671700200000|2022-12-22 09:10:00|89.17|87.87|89.29|87.99|89.32|88.02|89.17|87.87|34
1671700500000|2022-12-22 09:15:00|89.28|87.98|89.3|88|89.36|88.06|89.26|87.96|78
1671700800000|2022-12-22 09:20:00|89.31|88.01|89.23|87.93|89.34|88.04|89.21|87.91|81
1671701100000|2022-12-22 09:25:00|89.24|87.94|89.24|87.94|89.35|88.05|89.23|87.93|97
1671701400000|2022-12-22 09:30:00|89.25|87.95|89.32|88.02|89.34|88.04|89.23|87.93|91
1671701700000|2022-12-22 09:35:00|89.33|88.03|89.41|88.11|89.54|88.24|89.32|88.02|148
1671702000000|2022-12-22 09:40:00|89.42|88.12|89.53|88.23|89.56|88.26|89.41|88.11|132
1671702300000|2022-12-22 09:45:00|89.52|88.22|89.41|88.11|89.55|88.25|89.4|88.1|153
1671702600000|2022-12-22 09:50:00|89.4|88.1|89.32|88.02|89.42|88.12|89.31|88.01|127
1671702900000|2022-12-22 09:55:00|89.33|88.03|89.42|88.12|89.44|88.14|89.31|88.01|127
1671703200000|2022-12-22 10:00:00|89.41|88.11|89.62|88.32|89.63|88.33|89.4|88.1|164
1671703500000|2022-12-22 10:05:00|89.63|88.33|89.61|88.31|89.65|88.35|89.6|88.3|103
1671703800000|2022-12-22 10:10:00|89.62|88.32|89.5|88.2|89.62|88.32|89.49|88.19|42
1671704100000|2022-12-22 10:15:00|89.49|88.19|89.49|88.19|89.51|88.21|89.49|88.19|59
1671704400000|2022-12-22 10:20:00|89.51|88.21|89.58|88.28|89.6|88.3|89.49|88.19|121
1671704700000|2022-12-22 10:25:00|89.6|88.3|89.56|88.26|89.65|88.35|89.56|88.26|71
1671705000000|2022-12-22 10:30:00|89.55|88.25|89.57|88.27|89.6|88.3|89.55|88.25|25
1671705300000|2022-12-22 10:35:00|89.59|88.29|89.61|88.31|89.61|88.31|89.57|88.27|11
1671705600000|2022-12-22 10:40:00|89.6|88.3|89.52|88.22|89.65|88.35|89.5|88.2|49
1671705900000|2022-12-22 10:45:00|89.51|88.21|89.6|88.3|89.61|88.31|89.51|88.21|27
1671706200000|2022-12-22 10:50:00|89.61|88.31|89.49|88.19|89.61|88.31|89.45|88.15|21
1671706500000|2022-12-22 10:55:00|89.5|88.2|89.5|88.2|89.51|88.21|89.46|88.16|31
1671706800000|2022-12-22 11:00:00|89.49|88.19|89.44|88.14|89.49|88.19|89.43|88.13|51
1671707100000|2022-12-22 11:05:00|89.45|88.15|89.46|88.16|89.47|88.17|89.43|88.13|50
1671707400000|2022-12-22 11:10:00|89.45|88.15|89.45|88.15|89.46|88.16|89.44|88.14|39
1671707700000|2022-12-22 11:15:00|89.44|88.14|89.41|88.11|89.5|88.2|89.4|88.1|50
1671708000000|2022-12-22 11:20:00|89.4|88.1|89.3|88|89.41|88.11|89.3|88|29
1671708300000|2022-12-22 11:25:00|89.31|88.01|89.21|87.91|89.31|88.01|89.2|87.9|9
1671708600000|2022-12-22 11:30:00|89.22|87.92|89.51|88.21|89.59|88.29|89.22|87.92|99
1671708900000|2022-12-22 11:35:00|89.5|88.2|89.62|88.32|89.77|88.47|89.5|88.2|117
1671709200000|2022-12-22 11:40:00|89.61|88.31|89.62|88.32|89.69|88.39|89.6|88.3|119
1671709500000|2022-12-22 11:45:00|89.61|88.31|89.6|88.3|89.7|88.4|89.56|88.26|125
1671709800000|2022-12-22 11:50:00|89.59|88.29|89.59|88.29|89.71|88.41|89.59|88.29|77
1671710100000|2022-12-22 11:55:00|89.6|88.3|89.63|88.33|89.67|88.37|89.59|88.29|37
1671710400000|2022-12-22 12:00:00|89.64|88.34|89.69|88.39|89.71|88.41|89.64|88.34|13
1671710700000|2022-12-22 12:05:00|89.7|88.4|89.7|88.4|89.7|88.4|89.61|88.31|28
1671711000000|2022-12-22 12:10:00|89.71|88.41|89.74|88.44|89.77|88.47|89.7|88.4|47
1671711300000|2022-12-22 12:15:00|89.73|88.43|89.74|88.44|89.85|88.55|89.72|88.42|53
1671711600000|2022-12-22 12:20:00|89.73|88.43|89.69|88.39|89.73|88.43|89.62|88.32|95
1671711900000|2022-12-22 12:25:00|89.67|88.37|89.67|88.37|89.72|88.42|89.61|88.31|81
1671712200000|2022-12-22 12:30:00|89.68|88.38|89.49|88.19|89.69|88.39|89.47|88.17|31
1671712500000|2022-12-22 12:35:00|89.5|88.2|89.39|88.09|89.52|88.22|89.39|88.09|94
1671712800000|2022-12-22 12:40:00|89.4|88.1|89.41|88.11|89.53|88.23|89.38|88.08|126
1671713100000|2022-12-22 12:45:00|89.42|88.12|89.45|88.15|89.52|88.22|89.41|88.11|164
1671713400000|2022-12-22 12:50:00|89.46|88.16|89.39|88.09|89.47|88.17|89.35|88.05|141
1671713700000|2022-12-22 12:55:00|89.38|88.08|89.4|88.1|89.43|88.13|89.36|88.06|44
1671714000000|2022-12-22 13:00:00|89.39|88.09|89.37|88.07|89.39|88.09|89.3|88|46
1671714300000|2022-12-22 13:05:00|89.38|88.08|89.19|87.89|89.4|88.1|89.09|87.79|149
1671714600000|2022-12-22 13:10:00|89.18|87.88|89.14|87.84|89.18|87.88|89.1|87.8|89
1671714900000|2022-12-22 13:15:00|89.15|87.85|89.1|87.8|89.16|87.86|89.04|87.74|113
1671715200000|2022-12-22 13:20:00|89.13|87.83|89.11|87.81|89.21|87.91|89.01|87.71|72
1671715500000|2022-12-22 13:25:00|89.12|87.82|89.19|87.89|89.22|87.92|89.12|87.82|100
1671715800000|2022-12-22 13:30:00|89.18|87.88|89.01|87.71|89.19|87.89|88.81|87.51|312
1671716100000|2022-12-22 13:35:00|89|87.7|88.91|87.61|89|87.7|88.81|87.51|98
1671716400000|2022-12-22 13:40:00|88.92|87.62|88.8|87.5|89.03|87.73|88.74|87.44|246
1671716700000|2022-12-22 13:45:00|88.79|87.49|88.77|87.47|88.86|87.56|88.65|87.35|215
1671717000000|2022-12-22 13:50:00|88.74|87.44|88.79|87.49|88.88|87.58|88.7|87.4|142
1671717300000|2022-12-22 13:55:00|88.8|87.5|88.8|87.5|88.82|87.52|88.74|87.44|131
1671717600000|2022-12-22 14:00:00|88.79|87.49|88.8|87.5|88.86|87.56|88.71|87.41|148
1671717900000|2022-12-22 14:05:00|88.79|87.49|88.8|87.5|88.82|87.52|88.7|87.4|217
1671718200000|2022-12-22 14:10:00|88.78|87.48|88.79|87.49|88.9|87.6|88.77|87.47|88
1671718500000|2022-12-22 14:15:00|88.8|87.5|88.85|87.55|88.86|87.56|88.79|87.49|33
1671718800000|2022-12-22 14:20:00|88.86|87.56|88.84|87.54|88.88|87.58|88.81|87.51|33
1671719100000|2022-12-22 14:25:00|88.81|87.51|88.87|87.57|88.87|87.57|88.7|87.4|103
1671719400000|2022-12-22 14:30:00|88.86|87.56|88.47|87.17|88.87|87.57|88.21|86.91|383
1671719700000|2022-12-22 14:35:00|88.46|87.16|88.27|86.97|88.52|87.22|88.2|86.9|261
1671720000000|2022-12-22 14:40:00|88.26|86.96|88.86|87.56|88.92|87.62|88.19|86.89|158
1671720300000|2022-12-22 14:45:00|88.85|87.55|88.48|87.18|88.85|87.55|88.43|87.13|202
1671720600000|2022-12-22 14:50:00|88.49|87.19|88.39|87.09|88.5|87.2|88.35|87.05|178
1671720900000|2022-12-22 14:55:00|88.4|87.1|88.45|87.15|88.49|87.19|88.34|87.04|125
1671721200000|2022-12-22 15:00:00|88.44|87.14|88.24|86.94|88.48|87.18|88.15|86.85|222
1671721500000|2022-12-22 15:05:00|88.23|86.93|87.96|86.66|88.24|86.94|87.91|86.61|240
1671721800000|2022-12-22 15:10:00|87.95|86.65|88.27|86.97|88.27|86.97|87.83|86.53|125
1671722100000|2022-12-22 15:15:00|88.26|86.96|88.26|86.96|88.27|86.97|88.11|86.81|84
1671722400000|2022-12-22 15:20:00|88.25|86.95|88.12|86.82|88.25|86.95|88.12|86.82|104
1671722700000|2022-12-22 15:25:00|88.11|86.81|88.14|86.84|88.16|86.86|88.11|86.81|32
1671723000000|2022-12-22 15:30:00|88.1|86.8|87.84|86.54|88.1|86.8|87.63|86.33|153
1671723300000|2022-12-22 15:35:00|87.85|86.55|87.74|86.44|87.88|86.58|87.74|86.44|136
1671723600000|2022-12-22 15:40:00|87.75|86.45|87.63|86.33|87.76|86.46|87.55|86.25|143
1671723900000|2022-12-22 15:45:00|87.6|86.3|87.77|86.47|87.78|86.48|87.48|86.18|76
1671724200000|2022-12-22 15:50:00|87.78|86.48|87.6|86.3|87.78|86.48|87.59|86.29|35
1671724500000|2022-12-22 15:55:00|87.59|86.29|87.64|86.34|87.64|86.34|87.46|86.16|132
1671724800000|2022-12-22 16:00:00|87.63|86.33|87.58|86.28|87.67|86.37|87.53|86.23|122
1671725100000|2022-12-22 16:05:00|87.59|86.29|87.59|86.29|87.7|86.4|87.57|86.27|160
1671725400000|2022-12-22 16:10:00|87.6|86.3|87.3|86|87.6|86.3|87.26|85.96|116
1671725700000|2022-12-22 16:15:00|87.29|85.99|87.39|86.09|87.46|86.16|87.28|85.98|96
1671726000000|2022-12-22 16:20:00|87.4|86.1|87.47|86.17|87.49|86.19|87.29|85.99|90
1671726300000|2022-12-22 16:25:00|87.44|86.14|87.35|86.05|87.5|86.2|87.34|86.04|132
1671726600000|2022-12-22 16:30:00|87.34|86.04|87.45|86.15|87.48|86.18|87.29|85.99|105
1671726900000|2022-12-22 16:35:00|87.44|86.14|87.39|86.09|87.51|86.21|87.39|86.09|84
1671727200000|2022-12-22 16:40:00|87.37|86.07|87.29|85.99|87.43|86.13|87.28|85.98|26
1671727500000|2022-12-22 16:45:00|87.28|85.98|87.29|85.99|87.29|85.99|87.26|85.96|24
1671727800000|2022-12-22 16:50:00|87.3|86|87.25|85.95|87.33|86.03|87.2|85.9|73
1671728100000|2022-12-22 16:55:00|87.23|85.93|87.08|85.78|87.25|85.95|86.97|85.67|61
1671728400000|2022-12-22 17:00:00|87.07|85.77|87.12|85.82|87.12|85.82|87.03|85.73|54
1671728700000|2022-12-22 17:05:00|87.11|85.81|87.24|85.94|87.26|85.96|87.11|85.81|119
1671729000000|2022-12-22 17:10:00|87.26|85.96|87.06|85.76|87.26|85.96|87.06|85.76|96
1671729300000|2022-12-22 17:15:00|87.07|85.77|87.14|85.84|87.15|85.85|87.03|85.73|170
1671729600000|2022-12-22 17:20:00|87.13|85.83|86.88|85.58|87.14|85.84|86.87|85.57|78
1671729900000|2022-12-22 17:25:00|86.89|85.59|86.86|85.56|86.89|85.59|86.85|85.55|28
1671730200000|2022-12-22 17:30:00|86.87|85.57|86.76|85.46|86.89|85.59|86.69|85.39|45
1671730500000|2022-12-22 17:35:00|86.77|85.47|86.68|85.38|86.85|85.55|86.66|85.36|88
1671730800000|2022-12-22 17:40:00|86.69|85.39|86.75|85.45|86.76|85.46|86.52|85.22|108
1671731100000|2022-12-22 17:45:00|86.74|85.44|86.76|85.46|86.83|85.53|86.74|85.44|42
1671731400000|2022-12-22 17:50:00|86.75|85.45|86.74|85.44|86.75|85.45|86.63|85.33|52
1671731700000|2022-12-22 17:55:00|86.77|85.47|86.68|85.38|86.79|85.49|86.68|85.38|47
1671732000000|2022-12-22 18:00:00|86.67|85.37|86.67|85.37|86.69|85.39|86.52|85.22|106
1671732300000|2022-12-22 18:05:00|86.69|85.39|86.8|85.5|86.87|85.57|86.67|85.37|189
1671732600000|2022-12-22 18:10:00|86.81|85.51|86.88|85.58|86.88|85.58|86.8|85.5|74
1671732900000|2022-12-22 18:15:00|86.87|85.57|86.9|85.6|86.91|85.61|86.87|85.57|109
1671733200000|2022-12-22 18:20:00|86.89|85.59|86.84|85.54|86.9|85.6|86.81|85.51|112
1671733500000|2022-12-22 18:25:00|86.86|85.56|86.89|85.59|86.94|85.64|86.84|85.54|57
1671733800000|2022-12-22 18:30:00|86.88|85.58|86.75|85.45|86.9|85.6|86.74|85.44|121
1671734100000|2022-12-22 18:35:00|86.76|85.46|86.89|85.59|86.91|85.61|86.75|85.45|80
1671734400000|2022-12-22 18:40:00|86.9|85.6|86.99|85.69|87.01|85.71|86.84|85.54|91
1671734700000|2022-12-22 18:45:00|86.98|85.68|87.05|85.75|87.06|85.76|86.98|85.68|19
1671735000000|2022-12-22 18:50:00|87.04|85.74|87|85.7|87.04|85.74|86.97|85.67|31
1671735300000|2022-12-22 18:55:00|86.99|85.69|87|85.7|87.02|85.72|86.98|85.68|51
1671735600000|2022-12-22 19:00:00|87.01|85.71|87.08|85.78|87.17|85.87|86.99|85.69|125
1671735900000|2022-12-22 19:05:00|87.09|85.79|87.08|85.78|87.1|85.8|87.07|85.77|32
1671736200000|2022-12-22 19:10:00|87.09|85.79|87.16|85.86|87.25|85.95|87.08|85.78|58
1671736500000|2022-12-22 19:15:00|87.15|85.85|87.16|85.86|87.16|85.86|87.14|85.84|50
1671736800000|2022-12-22 19:20:00|87.15|85.85|87.19|85.89|87.19|85.89|87.14|85.84|9
1671737100000|2022-12-22 19:25:00|87.18|85.88|87.25|85.95|87.25|85.95|87.14|85.84|29
1671737400000|2022-12-22 19:30:00|87.24|85.94|87.2|85.9|87.25|85.95|87.18|85.88|45
1671737700000|2022-12-22 19:35:00|87.21|85.91|87.24|85.94|87.25|85.95|87.18|85.88|155
1671738000000|2022-12-22 19:40:00|87.23|85.93|87.26|85.96|87.28|85.98|87.23|85.93|21
1671738300000|2022-12-22 19:45:00|87.27|85.97|87.25|85.95|87.31|86.01|87.24|85.94|77
1671738600000|2022-12-22 19:50:00|87.24|85.94|87.36|86.06|87.37|86.07|87.23|85.93|118
1671738900000|2022-12-22 19:55:00|87.37|86.07|87.36|86.06|87.39|86.09|87.34|86.04|93
1671739200000|2022-12-22 20:00:00|87.37|86.07|87.34|86.04|87.37|86.07|87.34|86.04|150
1671739500000|2022-12-22 20:05:00|87.35|86.05|87.35|86.05|87.36|86.06|87.27|85.97|43
1671739800000|2022-12-22 20:10:00|87.36|86.06|87.46|86.16|87.47|86.17|87.35|86.05|88
1671740100000|2022-12-22 20:15:00|87.47|86.17|87.56|86.26|87.57|86.27|87.46|86.16|73
1671740400000|2022-12-22 20:20:00|87.55|86.25|88.41|87.11|88.63|87.33|87.5|86.2|434
1671740700000|2022-12-22 20:25:00|88.42|87.12|88.29|86.99|88.62|87.32|88.22|86.92|210
1671741000000|2022-12-22 20:30:00|88.34|87.04|88.44|87.14|88.65|87.35|88.34|87.04|175
1671741300000|2022-12-22 20:35:00|88.45|87.15|88.48|87.18|88.79|87.49|88.45|87.15|132
1671741600000|2022-12-22 20:40:00|88.49|87.19|88.56|87.26|88.62|87.32|88.47|87.17|100
1671741900000|2022-12-22 20:45:00|88.55|87.25|88.89|87.59|88.91|87.61|88.52|87.22|83
1671742200000|2022-12-22 20:50:00|88.88|87.58|88.59|87.29|88.97|87.67|88.59|87.29|78
1671742500000|2022-12-22 20:55:00|88.58|87.28|88.59|87.29|88.6|87.3|88.54|87.24|28
1671742800000|2022-12-22 21:00:00|88.64|87.34|88.56|87.26|88.71|87.41|88.54|87.24|182
1671743100000|2022-12-22 21:05:00|88.57|87.27|88.48|87.18|88.57|87.27|88.36|87.06|70
1671743400000|2022-12-22 21:10:00|88.47|87.17|88.55|87.25|88.56|87.26|88.44|87.14|50
1671743700000|2022-12-22 21:15:00|88.56|87.26|88.58|87.28|88.65|87.35|88.55|87.25|35
1671744000000|2022-12-22 21:20:00|88.57|87.27|88.66|87.36|88.72|87.42|88.57|87.27|47
1671744300000|2022-12-22 21:25:00|88.67|87.37|88.75|87.45|88.75|87.45|88.66|87.36|87
1671744600000|2022-12-22 21:30:00|88.74|87.44|88.68|87.38|88.74|87.44|88.68|87.38|58
1671744900000|2022-12-22 21:35:00|88.69|87.39|88.73|87.43|88.73|87.43|88.66|87.36|32
1671745200000|2022-12-22 21:40:00|88.72|87.42|88.75|87.45|88.76|87.46|88.64|87.34|29
1671745500000|2022-12-22 21:45:00|88.73|87.43|88.67|87.37|88.73|87.43|88.6|87.3|27
1671745800000|2022-12-22 21:50:00|88.69|87.39|88.73|87.43|88.74|87.44|88.66|87.36|41
1671746100000|2022-12-22 21:55:00|88.7|87.4|88.74|87.44|88.8|87.5|88.68|87.38|66
1671746400000|2022-12-22 22:00:00|88.75|87.45|88.95|87.65|88.96|87.66|88.72|87.42|84
1671746700000|2022-12-22 22:05:00|88.96|87.66|88.91|87.61|88.96|87.66|88.9|87.6|42
1671747000000|2022-12-22 22:10:00|88.92|87.62|89.21|87.91|89.31|88.01|88.91|87.61|68
1671747300000|2022-12-22 22:15:00|89.2|87.9|89.13|87.83|89.22|87.92|89.11|87.81|80
1671747600000|2022-12-22 22:20:00|89.12|87.82|89.12|87.82|89.13|87.83|89.1|87.8|17
1671747900000|2022-12-22 22:25:00|89.1|87.8|89.12|87.82|89.13|87.83|89.09|87.79|17
1671748500000|2022-12-22 22:35:00|89.11|87.81|89.11|87.81|89.12|87.82|89.1|87.8|105
1671748800000|2022-12-22 22:40:00|89.18|87.88|89.23|87.93|89.27|87.97|89.17|87.87|25
1671749100000|2022-12-22 22:45:00|89.22|87.92|89.1|87.8|89.22|87.92|89.09|87.79|230
1671749400000|2022-12-22 22:50:00|89.11|87.81|89.09|87.79|89.11|87.81|89.07|87.77|40
1671749700000|2022-12-22 22:55:00|89.1|87.8|89.11|87.81|89.13|87.83|89.08|87.78|41
1671750000000|2022-12-22 23:00:00|89.1|87.8|89.1|87.8|89.15|87.85|89.09|87.79|147
1671750300000|2022-12-22 23:05:00|89.11|87.81|89.22|87.92|89.3|88|89.1|87.8|153
1671750600000|2022-12-22 23:10:00|89.21|87.91|89.1|87.8|89.33|88.03|89.1|87.8|132
1671750900000|2022-12-22 23:15:00|89.13|87.83|89.22|87.92|89.24|87.94|89.1|87.8|122
1671751200000|2022-12-22 23:20:00|89.23|87.93|89.22|87.92|89.25|87.95|89.19|87.89|110
1671751500000|2022-12-22 23:25:00|89.21|87.91|89.1|87.8|89.32|88.02|89.01|87.71|115
1671751800000|2022-12-22 23:30:00|89.11|87.81|89.12|87.82|89.2|87.9|89.08|87.78|60
1671752100000|2022-12-22 23:35:00|89.11|87.81|89.23|87.93|89.24|87.94|89.1|87.8|101
1671752400000|2022-12-22 23:40:00|89.24|87.94|89.21|87.91|89.33|88.03|89.21|87.91|158
1671752700000|2022-12-22 23:45:00|89.23|87.93|89.38|88.08|89.39|88.09|89.21|87.91|145
1671753000000|2022-12-22 23:50:00|89.35|88.05|89.31|88.01|89.35|88.05|89.22|87.92|118
1671753300000|2022-12-22 23:55:00|89.32|88.02|89.37|88.07|89.4|88.1|89.31|88.01|116
1671753600000|2022-12-23 00:00:00|89.38|88.08|89.24|87.94|89.42|88.12|89.2|87.9|195
1671753900000|2022-12-23 00:05:00|89.26|87.96|89.2|87.9|89.31|88.01|89.17|87.87|126
1671754200000|2022-12-23 00:10:00|89.19|87.89|89.06|87.76|89.19|87.89|89|87.7|122
1671754500000|2022-12-23 00:15:00|89.05|87.75|88.88|87.58|89.06|87.76|88.86|87.56|135
1671754800000|2022-12-23 00:20:00|88.9|87.6|89.24|87.94|89.24|87.94|88.9|87.6|133
1671755100000|2022-12-23 00:25:00|89.25|87.95|89.19|87.89|89.41|88.11|89.18|87.88|204
1671755400000|2022-12-23 00:30:00|89.2|87.9|89.4|88.1|89.41|88.11|89.18|87.88|134
1671755700000|2022-12-23 00:35:00|89.41|88.11|89.47|88.17|89.58|88.28|89.38|88.08|117
1671756000000|2022-12-23 00:40:00|89.46|88.16|89.31|88.01|89.52|88.22|89.22|87.92|131
1671756300000|2022-12-23 00:45:00|89.32|88.02|89.09|87.79|89.32|88.02|89.09|87.79|116
1671756600000|2022-12-23 00:50:00|89.1|87.8|89.11|87.81|89.15|87.85|89.08|87.78|64
1671756900000|2022-12-23 00:55:00|89.12|87.82|88.91|87.61|89.13|87.83|88.89|87.59|107
1671757200000|2022-12-23 01:00:00|88.92|87.62|88.85|87.55|89.06|87.76|88.79|87.49|217
1671757500000|2022-12-23 01:05:00|88.84|87.54|88.97|87.67|88.97|87.67|88.83|87.53|76
1671757800000|2022-12-23 01:10:00|88.93|87.63|88.9|87.6|88.97|87.67|88.88|87.58|103
1671758100000|2022-12-23 01:15:00|88.91|87.61|88.91|87.61|88.92|87.62|88.87|87.57|31
1671758400000|2022-12-23 01:20:00|88.92|87.62|88.99|87.69|89.01|87.71|88.89|87.59|62
1671758700000|2022-12-23 01:25:00|89|87.7|89.05|87.75|89.11|87.81|89|87.7|167
1671759000000|2022-12-23 01:30:00|89.06|87.76|89|87.7|89.12|87.82|89|87.7|82
1671759300000|2022-12-23 01:35:00|89.01|87.71|88.9|87.6|89.06|87.76|88.88|87.58|95
1671759600000|2022-12-23 01:40:00|88.91|87.61|89.2|87.9|89.22|87.92|88.91|87.61|164
1671759900000|2022-12-23 01:45:00|89.21|87.91|89.32|88.02|89.33|88.03|89.17|87.87|65
1671760200000|2022-12-23 01:50:00|89.31|88.01|89.36|88.06|89.37|88.07|89.31|88.01|50
1671760500000|2022-12-23 01:55:00|89.37|88.07|89.42|88.12|89.45|88.15|89.36|88.06|44
1671760800000|2022-12-23 02:00:00|89.43|88.13|89.52|88.22|89.52|88.22|89.38|88.08|110
1671761100000|2022-12-23 02:05:00|89.51|88.21|89.43|88.13|89.52|88.22|89.4|88.1|153
1671761400000|2022-12-23 02:10:00|89.41|88.11|89.41|88.11|89.49|88.19|89.39|88.09|151
1671761700000|2022-12-23 02:15:00|89.4|88.1|89.32|88.02|89.41|88.11|89.3|88|98
1671762000000|2022-12-23 02:20:00|89.31|88.01|89.5|88.2|89.5|88.2|89.29|87.99|45
1671762300000|2022-12-23 02:25:00|89.47|88.17|89.51|88.21|89.51|88.21|89.47|88.17|25
1671762600000|2022-12-23 02:30:00|89.5|88.2|89.51|88.21|89.55|88.25|89.42|88.12|71
1671762900000|2022-12-23 02:35:00|89.52|88.22|89.48|88.18|89.55|88.25|89.45|88.15|35
1671763200000|2022-12-23 02:40:00|89.49|88.19|89.41|88.11|89.49|88.19|89.39|88.09|126
1671763500000|2022-12-23 02:45:00|89.42|88.12|89.51|88.21|89.52|88.22|89.42|88.12|55
1671763800000|2022-12-23 02:50:00|89.5|88.2|89.48|88.18|89.52|88.22|89.47|88.17|24
1671764100000|2022-12-23 02:55:00|89.49|88.19|89.55|88.25|89.72|88.42|89.49|88.19|195
1671764400000|2022-12-23 03:00:00|89.56|88.26|89.73|88.43|89.74|88.44|89.55|88.25|125
1671764700000|2022-12-23 03:05:00|89.74|88.44|89.75|88.45|89.78|88.48|89.7|88.4|98
1671765000000|2022-12-23 03:10:00|89.76|88.46|89.86|88.56|89.87|88.57|89.75|88.45|46
1671765300000|2022-12-23 03:15:00|89.85|88.55|90.04|88.74|90.04|88.74|89.84|88.54|75
1671765600000|2022-12-23 03:20:00|90.03|88.73|89.85|88.55|90.04|88.74|89.82|88.52|144
1671765900000|2022-12-23 03:25:00|89.86|88.56|89.66|88.36|89.87|88.57|89.62|88.32|147
1671766200000|2022-12-23 03:30:00|89.65|88.35|89.52|88.22|89.66|88.36|89.51|88.21|214
1671766500000|2022-12-23 03:35:00|89.56|88.26|89.55|88.25|89.57|88.27|89.52|88.22|107
1671766800000|2022-12-23 03:40:00|89.56|88.26|89.54|88.24|89.58|88.28|89.53|88.23|134
1671767100000|2022-12-23 03:45:00|89.53|88.23|89.55|88.25|89.58|88.28|89.52|88.22|142
1671767400000|2022-12-23 03:50:00|89.56|88.26|89.42|88.12|89.56|88.26|89.41|88.11|98
1671767700000|2022-12-23 03:55:00|89.45|88.15|89.46|88.16|89.56|88.26|89.44|88.14|54
1671768000000|2022-12-23 04:00:00|89.47|88.17|89.44|88.14|89.56|88.26|89.41|88.11|121
1671768300000|2022-12-23 04:05:00|89.42|88.12|89.46|88.16|89.46|88.16|89.41|88.11|102
1671768600000|2022-12-23 04:10:00|89.47|88.17|89.36|88.06|89.48|88.18|89.35|88.05|61
1671768900000|2022-12-23 04:15:00|89.37|88.07|89.35|88.05|89.4|88.1|89.27|87.97|57
1671769200000|2022-12-23 04:20:00|89.33|88.03|89.35|88.05|89.37|88.07|89.29|87.99|145
1671769500000|2022-12-23 04:25:00|89.36|88.06|89.37|88.07|89.39|88.09|89.32|88.02|77
1671769800000|2022-12-23 04:30:00|89.38|88.08|89.38|88.08|89.51|88.21|89.37|88.07|37
1671770100000|2022-12-23 04:35:00|89.41|88.11|89.37|88.07|89.46|88.16|89.37|88.07|100
1671770400000|2022-12-23 04:40:00|89.41|88.11|89.46|88.16|89.48|88.18|89.41|88.11|44
1671770700000|2022-12-23 04:45:00|89.45|88.15|89.39|88.09|89.47|88.17|89.38|88.08|103
1671771000000|2022-12-23 04:50:00|89.41|88.11|89.47|88.17|89.48|88.18|89.41|88.11|204
1671771300000|2022-12-23 04:55:00|89.48|88.18|89.58|88.28|89.59|88.29|89.47|88.17|38
1671771600000|2022-12-23 05:00:00|89.57|88.27|89.63|88.33|89.68|88.38|89.49|88.19|75
1671771900000|2022-12-23 05:05:00|89.64|88.34|89.46|88.16|89.64|88.34|89.46|88.16|122
1671772200000|2022-12-23 05:10:00|89.47|88.17|89.46|88.16|89.6|88.3|89.42|88.12|195
1671772500000|2022-12-23 05:15:00|89.47|88.17|89.43|88.13|89.49|88.19|89.42|88.12|117
1671772800000|2022-12-23 05:20:00|89.42|88.12|89.44|88.14|89.51|88.21|89.41|88.11|143
1671773100000|2022-12-23 05:25:00|89.43|88.13|89.34|88.04|89.44|88.14|89.27|87.97|151
1671773400000|2022-12-23 05:30:00|89.32|88.02|89.28|87.98|89.39|88.09|89.23|87.93|134
1671773700000|2022-12-23 05:35:00|89.29|87.99|89.25|87.95|89.29|87.99|89.21|87.91|89
1671774000000|2022-12-23 05:40:00|89.24|87.94|89.28|87.98|89.3|88|89.23|87.93|37
1671774300000|2022-12-23 05:45:00|89.29|87.99|89.27|87.97|89.34|88.04|89.22|87.92|116
1671774600000|2022-12-23 05:50:00|89.28|87.98|89.38|88.08|89.38|88.08|89.27|87.97|48
1671774900000|2022-12-23 05:55:00|89.36|88.06|89.26|87.96|89.36|88.06|89.25|87.95|49
1671775200000|2022-12-23 06:00:00|89.27|87.97|89.33|88.03|89.36|88.06|89.26|87.96|38
1671775500000|2022-12-23 06:05:00|89.32|88.02|89.34|88.04|89.37|88.07|89.32|88.02|19
1671775800000|2022-12-23 06:10:00|89.35|88.05|89.27|87.97|89.36|88.06|89.26|87.96|29
1671776100000|2022-12-23 06:15:00|89.28|87.98|89.35|88.05|89.35|88.05|89.25|87.95|28
1671776400000|2022-12-23 06:20:00|89.34|88.04|89.33|88.03|89.38|88.08|89.28|87.98|25
1671776700000|2022-12-23 06:25:00|89.31|88.01|89.32|88.02|89.35|88.05|89.25|87.95|50
1671777000000|2022-12-23 06:30:00|89.34|88.04|89.36|88.06|89.37|88.07|89.32|88.02|35
1671777300000|2022-12-23 06:35:00|89.37|88.07|89.39|88.09|89.41|88.11|89.35|88.05|18
1671777600000|2022-12-23 06:40:00|89.38|88.08|89.41|88.11|89.46|88.16|89.37|88.07|80
1671777900000|2022-12-23 06:45:00|89.42|88.12|89.35|88.05|89.44|88.14|89.34|88.04|42
1671778200000|2022-12-23 06:50:00|89.36|88.06|89.36|88.06|89.38|88.08|89.36|88.06|7
1671778500000|2022-12-23 06:55:00|89.34|88.04|89.35|88.05|89.39|88.09|89.34|88.04|28
1671778800000|2022-12-23 07:00:00|89.34|88.04|89.33|88.03|89.35|88.05|89.24|87.94|74
1671779100000|2022-12-23 07:05:00|89.34|88.04|89.33|88.03|89.37|88.07|89.31|88.01|183
1671779400000|2022-12-23 07:10:00|89.32|88.02|89.33|88.03|89.36|88.06|89.32|88.02|72
1671779700000|2022-12-23 07:15:00|89.32|88.02|89.34|88.04|89.36|88.06|89.28|87.98|125
1671780000000|2022-12-23 07:20:00|89.35|88.05|89.34|88.04|89.36|88.06|89.32|88.02|96
1671780300000|2022-12-23 07:25:00|89.33|88.03|89.32|88.02|89.35|88.05|89.27|87.97|114
1671780600000|2022-12-23 07:30:00|89.33|88.03|89.27|87.97|89.34|88.04|89.25|87.95|23
1671780900000|2022-12-23 07:35:00|89.28|87.98|89.28|87.98|89.29|87.99|89.26|87.96|13
1671781200000|2022-12-23 07:40:00|89.27|87.97|89.28|87.98|89.3|88|89.27|87.97|7
1671781500000|2022-12-23 07:45:00|89.3|88|89.28|87.98|89.3|88|89.27|87.97|12
1671781800000|2022-12-23 07:50:00|89.27|87.97|89.31|88.01|89.33|88.03|89.24|87.94|44
1671782100000|2022-12-23 07:55:00|89.33|88.03|89.28|87.98|89.34|88.04|89.27|87.97|51
1671782400000|2022-12-23 08:00:00|89.27|87.97|89.35|88.05|89.38|88.08|89.27|87.97|124
1671782700000|2022-12-23 08:05:00|89.34|88.04|89.04|87.74|89.34|88.04|88.97|87.67|123
1671783000000|2022-12-23 08:10:00|89.05|87.75|89.06|87.76|89.1|87.8|88.97|87.67|116
1671783300000|2022-12-23 08:15:00|89.05|87.75|89.05|87.75|89.14|87.84|88.99|87.69|154
1671783600000|2022-12-23 08:20:00|89.04|87.74|89.13|87.83|89.15|87.85|89.04|87.74|103
1671783900000|2022-12-23 08:25:00|89.12|87.82|89.14|87.84|89.17|87.87|89.12|87.82|126
1671784200000|2022-12-23 08:30:00|89.15|87.85|89.19|87.89|89.2|87.9|89.14|87.84|64
1671784500000|2022-12-23 08:35:00|89.21|87.91|89.25|87.95|89.28|87.98|89.19|87.89|181
1671784800000|2022-12-23 08:40:00|89.24|87.94|89.2|87.9|89.28|87.98|89.19|87.89|137
1671785100000|2022-12-23 08:45:00|89.21|87.91|89.3|88|89.3|88|89.19|87.89|194
1671785400000|2022-12-23 08:50:00|89.31|88.01|89.36|88.06|89.38|88.08|89.29|87.99|52
1671785700000|2022-12-23 08:55:00|89.35|88.05|89.38|88.08|89.38|88.08|89.32|88.02|14
1671786000000|2022-12-23 09:00:00|89.37|88.07|89.37|88.07|89.39|88.09|89.35|88.05|16
1671786300000|2022-12-23 09:05:00|89.38|88.08|89.39|88.09|89.39|88.09|89.38|88.08|2
1671786600000|2022-12-23 09:10:00|89.38|88.08|89.35|88.05|89.38|88.08|89.33|88.03|24
1671786900000|2022-12-23 09:15:00|89.34|88.04|89.17|87.87|89.36|88.06|89.15|87.85|32
1671787200000|2022-12-23 09:20:00|89.18|87.88|89.28|87.98|89.29|87.99|89.14|87.84|80
1671787500000|2022-12-23 09:25:00|89.29|87.99|89.2|87.9|89.29|87.99|89.18|87.88|14
1671787800000|2022-12-23 09:30:00|89.21|87.91|89.36|88.06|89.37|88.07|89.2|87.9|34
1671788100000|2022-12-23 09:35:00|89.37|88.07|89.39|88.09|89.39|88.09|89.35|88.05|11
1671788400000|2022-12-23 09:40:00|89.38|88.08|89.4|88.1|89.41|88.11|89.38|88.08|35
1671788700000|2022-12-23 09:45:00|89.41|88.11|89.42|88.12|89.44|88.14|89.39|88.09|146
1671789000000|2022-12-23 09:50:00|89.41|88.11|89.48|88.18|89.48|88.18|89.4|88.1|173
1671789300000|2022-12-23 09:55:00|89.49|88.19|89.53|88.23|89.53|88.23|89.48|88.18|143
1671789600000|2022-12-23 10:00:00|89.52|88.22|89.5|88.2|89.61|88.31|89.5|88.2|156
1671789900000|2022-12-23 10:05:00|89.51|88.21|89.58|88.28|89.58|88.28|89.48|88.18|142
1671790200000|2022-12-23 10:10:00|89.59|88.29|89.61|88.31|89.62|88.32|89.58|88.28|61
1671790500000|2022-12-23 10:15:00|89.6|88.3|89.7|88.4|89.73|88.43|89.59|88.29|121
1671790800000|2022-12-23 10:20:00|89.71|88.41|89.69|88.39|89.82|88.52|89.68|88.38|78
1671791100000|2022-12-23 10:25:00|89.7|88.4|89.7|88.4|89.72|88.42|89.69|88.39|81
1671791400000|2022-12-23 10:30:00|89.71|88.41|89.81|88.51|89.81|88.51|89.69|88.39|64
1671791700000|2022-12-23 10:35:00|89.8|88.5|89.93|88.63|89.94|88.64|89.8|88.5|34
1671792000000|2022-12-23 10:40:00|89.92|88.62|89.68|88.38|89.92|88.62|89.68|88.38|53
1671792300000|2022-12-23 10:45:00|89.69|88.39|89.71|88.41|89.72|88.42|89.69|88.39|29
1671792600000|2022-12-23 10:50:00|89.7|88.4|89.71|88.41|89.72|88.42|89.7|88.4|76
1671792900000|2022-12-23 10:55:00|89.7|88.4|89.68|88.38|89.73|88.43|89.62|88.32|107
1671793200000|2022-12-23 11:00:00|89.69|88.39|89.65|88.35|89.72|88.42|89.65|88.35|70
1671793500000|2022-12-23 11:05:00|89.63|88.33|89.5|88.2|89.63|88.33|89.47|88.17|48
1671793800000|2022-12-23 11:10:00|89.51|88.21|89.51|88.21|89.54|88.24|89.5|88.2|81
1671794100000|2022-12-23 11:15:00|89.52|88.22|89.4|88.1|89.53|88.23|89.39|88.09|90
1671794400000|2022-12-23 11:20:00|89.41|88.11|89.43|88.13|89.51|88.21|89.39|88.09|73
1671794700000|2022-12-23 11:25:00|89.42|88.12|89.51|88.21|89.55|88.25|89.41|88.11|100
1671795000000|2022-12-23 11:30:00|89.5|88.2|89.48|88.18|89.52|88.22|89.44|88.14|12
1671795300000|2022-12-23 11:35:00|89.49|88.19|89.49|88.19|89.51|88.21|89.48|88.18|15
1671795600000|2022-12-23 11:40:00|89.5|88.2|89.48|88.18|89.5|88.2|89.44|88.14|21
1671795900000|2022-12-23 11:45:00|89.49|88.19|89.54|88.24|89.6|88.3|89.49|88.19|32
1671796200000|2022-12-23 11:50:00|89.55|88.25|89.6|88.3|89.62|88.32|89.55|88.25|50
1671796500000|2022-12-23 11:55:00|89.61|88.31|89.52|88.22|89.61|88.31|89.48|88.18|58
1671796800000|2022-12-23 12:00:00|89.51|88.21|89.61|88.31|89.64|88.34|89.51|88.21|107
1671797100000|2022-12-23 12:05:00|89.6|88.3|89.58|88.28|89.65|88.35|89.58|88.28|49
1671797400000|2022-12-23 12:10:00|89.59|88.29|89.61|88.31|89.61|88.31|89.58|88.28|41
1671797700000|2022-12-23 12:15:00|89.6|88.3|89.58|88.28|89.62|88.32|89.58|88.28|31
1671798000000|2022-12-23 12:20:00|89.59|88.29|89.69|88.39|89.71|88.41|89.58|88.28|26
1671798300000|2022-12-23 12:25:00|89.7|88.4|89.86|88.56|89.87|88.57|89.68|88.38|162
1671798600000|2022-12-23 12:30:00|89.87|88.57|89.86|88.56|89.88|88.58|89.81|88.51|77
1671798900000|2022-12-23 12:35:00|89.85|88.55|90|88.7|90.02|88.72|89.85|88.55|80
1671799200000|2022-12-23 12:40:00|89.99|88.69|89.87|88.57|90|88.7|89.8|88.5|38
1671799500000|2022-12-23 12:45:00|89.86|88.56|89.88|88.58|89.88|88.58|89.86|88.56|3
1671799800000|2022-12-23 12:50:00|89.89|88.59|89.88|88.58|89.89|88.59|89.87|88.57|23
1671800100000|2022-12-23 12:55:00|89.86|88.56|89.9|88.6|89.9|88.6|89.85|88.55|32
1671800400000|2022-12-23 13:00:00|89.89|88.59|89.92|88.62|89.94|88.64|89.87|88.57|54
1671800700000|2022-12-23 13:05:00|89.9|88.6|89.81|88.51|89.92|88.62|89.79|88.49|31
1671801000000|2022-12-23 13:10:00|89.82|88.52|89.78|88.48|89.83|88.53|89.78|88.48|9
1671801300000|2022-12-23 13:15:00|89.79|88.49|89.8|88.5|89.82|88.52|89.79|88.49|58
1671801600000|2022-12-23 13:20:00|89.81|88.51|89.83|88.53|89.83|88.53|89.8|88.5|97
1671801900000|2022-12-23 13:25:00|89.84|88.54|89.35|88.05|89.84|88.54|89.3|88|120
1671802200000|2022-12-23 13:30:00|89.31|88.01|89.22|87.92|89.81|88.51|88.84|87.54|540
1671802500000|2022-12-23 13:35:00|89.23|87.93|89.79|88.49|89.94|88.64|89.12|87.82|530
1671802800000|2022-12-23 13:40:00|89.8|88.5|89.8|88.5|90|88.7|89.7|88.4|400
1671803100000|2022-12-23 13:45:00|89.79|88.49|89.69|88.39|89.83|88.53|89.69|88.39|124
1671803400000|2022-12-23 13:50:00|89.7|88.4|89.57|88.27|89.7|88.4|89.35|88.05|189
1671803700000|2022-12-23 13:55:00|89.58|88.28|89.48|88.18|89.58|88.28|89.41|88.11|231
1671804000000|2022-12-23 14:00:00|89.47|88.17|89.22|87.92|89.5|88.2|89.2|87.9|269
1671804300000|2022-12-23 14:05:00|89.23|87.93|89.32|88.02|89.37|88.07|89.21|87.91|274
1671804600000|2022-12-23 14:10:00|89.31|88.01|89.31|88.01|89.34|88.04|89.28|87.98|97
1671804900000|2022-12-23 14:15:00|89.32|88.02|89.31|88.01|89.34|88.04|89.25|87.95|132
1671805200000|2022-12-23 14:20:00|89.3|88|89.13|87.83|89.31|88.01|89.05|87.75|197
1671805500000|2022-12-23 14:25:00|89.12|87.82|88.91|87.61|89.2|87.9|88.87|87.57|201
1671805800000|2022-12-23 14:30:00|88.94|87.64|88.97|87.67|89.14|87.84|88.9|87.6|346
1671806100000|2022-12-23 14:35:00|88.96|87.66|88.79|87.49|88.98|87.68|88.68|87.38|270
1671806400000|2022-12-23 14:40:00|88.8|87.5|89.04|87.74|89.06|87.76|88.79|87.49|307
1671806700000|2022-12-23 14:45:00|89.05|87.75|89|87.7|89.07|87.77|88.89|87.59|144
1671807000000|2022-12-23 14:50:00|89.01|87.71|89.02|87.72|89.06|87.76|88.89|87.59|115
1671807300000|2022-12-23 14:55:00|89.04|87.74|89|87.7|89.1|87.8|88.98|87.68|143
1671807600000|2022-12-23 15:00:00|89.02|87.72|88.87|87.57|89.15|87.85|88.84|87.54|215
1671807900000|2022-12-23 15:05:00|88.88|87.58|88.98|87.68|89.01|87.71|88.84|87.54|95
1671808200000|2022-12-23 15:10:00|88.99|87.69|89.04|87.74|89.08|87.78|88.98|87.68|83
1671808500000|2022-12-23 15:15:00|89.05|87.75|89.19|87.89|89.2|87.9|89.05|87.75|42
1671808800000|2022-12-23 15:20:00|89.18|87.88|89.24|87.94|89.26|87.96|89.14|87.84|77
1671809100000|2022-12-23 15:25:00|89.25|87.95|89.21|87.91|89.28|87.98|89.19|87.89|93
1671809400000|2022-12-23 15:30:00|89.22|87.92|89.26|87.96|89.31|88.01|89.19|87.89|156
1671809700000|2022-12-23 15:35:00|89.3|88|89.41|88.11|89.41|88.11|89.27|87.97|91
1671810000000|2022-12-23 15:40:00|89.4|88.1|89.34|88.04|89.4|88.1|89.31|88.01|158
1671810300000|2022-12-23 15:45:00|89.36|88.06|89.3|88|89.36|88.06|89.28|87.98|148
1671810600000|2022-12-23 15:50:00|89.29|87.99|89.18|87.88|89.3|88|89.13|87.83|145
1671810900000|2022-12-23 15:55:00|89.19|87.89|89.1|87.8|89.21|87.91|89.08|87.78|135
1671811200000|2022-12-23 16:00:00|89.09|87.79|89.01|87.71|89.12|87.82|89|87.7|46
1671811500000|2022-12-23 16:05:00|89.02|87.72|89.08|87.78|89.11|87.81|88.99|87.69|76
1671811800000|2022-12-23 16:10:00|89.09|87.79|89.16|87.86|89.2|87.9|89.09|87.79|32
1671812100000|2022-12-23 16:15:00|89.08|87.78|89.09|87.79|89.13|87.83|89.07|87.77|89
1671812400000|2022-12-23 16:20:00|89.11|87.81|89.09|87.79|89.19|87.89|89|87.7|106
1671812700000|2022-12-23 16:25:00|89.07|87.77|89.09|87.79|89.1|87.8|89|87.7|51
1671813000000|2022-12-23 16:30:00|89.08|87.78|89.09|87.79|89.1|87.8|89.08|87.78|45
1671813300000|2022-12-23 16:35:00|89.1|87.8|89.06|87.76|89.18|87.88|89.05|87.75|137
1671813600000|2022-12-23 16:40:00|89.08|87.78|88.99|87.69|89.09|87.79|88.99|87.69|174
1671813900000|2022-12-23 16:45:00|89|87.7|89.06|87.76|89.08|87.78|88.97|87.67|134
1671814200000|2022-12-23 16:50:00|89.08|87.78|88.94|87.64|89.08|87.78|88.93|87.63|208
1671814500000|2022-12-23 16:55:00|88.93|87.63|89.03|87.73|89.05|87.75|88.93|87.63|119
1671814800000|2022-12-23 17:00:00|89.04|87.74|89.14|87.84|89.23|87.93|89.03|87.73|109
1671815100000|2022-12-23 17:05:00|89.15|87.85|89.14|87.84|89.15|87.85|89.04|87.74|139
1671815400000|2022-12-23 17:10:00|89.15|87.85|89.15|87.85|89.17|87.87|89.13|87.83|98
1671815700000|2022-12-23 17:15:00|89.16|87.86|89.1|87.8|89.17|87.87|89.08|87.78|85
1671816000000|2022-12-23 17:20:00|89.11|87.81|89.23|87.93|89.25|87.95|89.1|87.8|113
1671816300000|2022-12-23 17:25:00|89.21|87.91|89.15|87.85|89.24|87.94|89.14|87.84|63
1671816600000|2022-12-23 17:30:00|89.16|87.86|89.21|87.91|89.22|87.92|89.14|87.84|66
1671816900000|2022-12-23 17:35:00|89.2|87.9|89.2|87.9|89.22|87.92|89.18|87.88|33
1671817200000|2022-12-23 17:40:00|89.21|87.91|89.16|87.86|89.21|87.91|89.13|87.83|55
1671817500000|2022-12-23 17:45:00|89.14|87.84|89.14|87.84|89.17|87.87|89.13|87.83|84
1671817800000|2022-12-23 17:50:00|89.16|87.86|89.17|87.87|89.18|87.88|89.15|87.85|83
1671818100000|2022-12-23 17:55:00|89.16|87.86|89.13|87.83|89.18|87.88|89.12|87.82|153
1671818400000|2022-12-23 18:00:00|89.14|87.84|89.11|87.81|89.17|87.87|89.04|87.74|113
1671818700000|2022-12-23 18:05:00|89.09|87.79|89.19|87.89|89.23|87.93|89.09|87.79|74
1671819000000|2022-12-23 18:10:00|89.2|87.9|89.14|87.84|89.22|87.92|89.09|87.79|103
1671819300000|2022-12-23 18:15:00|89.15|87.85|89.21|87.91|89.24|87.94|89.1|87.8|89
1671819600000|2022-12-23 18:20:00|89.22|87.92|89.18|87.88|89.26|87.96|89.15|87.85|65
1671819900000|2022-12-23 18:25:00|89.16|87.86|89.21|87.91|89.23|87.93|89.16|87.86|48
1671820200000|2022-12-23 18:30:00|89.22|87.92|89.25|87.95|89.28|87.98|89.19|87.89|102
1671820500000|2022-12-23 18:35:00|89.26|87.96|89.19|87.89|89.26|87.96|89.16|87.86|73
1671820800000|2022-12-23 18:40:00|89.18|87.88|89.1|87.8|89.21|87.91|89.09|87.79|71
1671821100000|2022-12-23 18:45:00|89.09|87.79|89.09|87.79|89.11|87.81|89.01|87.71|51
1671821400000|2022-12-23 18:50:00|89.1|87.8|89.08|87.78|89.14|87.84|89.01|87.71|41
1671821700000|2022-12-23 18:55:00|89.09|87.79|89.07|87.77|89.1|87.8|89.01|87.71|71
1671822000000|2022-12-23 19:00:00|89.06|87.76|89.05|87.75|89.07|87.77|88.98|87.68|123
1671822300000|2022-12-23 19:05:00|89.06|87.76|89.15|87.85|89.17|87.87|89.04|87.74|63
1671822600000|2022-12-23 19:10:00|89.14|87.84|89.2|87.9|89.21|87.91|89.14|87.84|71
1671822900000|2022-12-23 19:15:00|89.18|87.88|89.21|87.91|89.22|87.92|89.18|87.88|14
1671823200000|2022-12-23 19:20:00|89.19|87.89|89.19|87.89|89.21|87.91|89.14|87.84|19
1671823500000|2022-12-23 19:25:00|89.2|87.9|89.22|87.92|89.23|87.93|89.19|87.89|97
1671823800000|2022-12-23 19:30:00|89.21|87.91|89.22|87.92|89.26|87.96|89.19|87.89|139
1671824100000|2022-12-23 19:35:00|89.21|87.91|89.2|87.9|89.22|87.92|89.19|87.89|38
1671824400000|2022-12-23 19:40:00|89.19|87.89|89.11|87.81|89.19|87.89|89.09|87.79|85
1671824700000|2022-12-23 19:45:00|89.1|87.8|89.09|87.79|89.1|87.8|89.08|87.78|16
1671825000000|2022-12-23 19:50:00|89.1|87.8|89.11|87.81|89.12|87.82|89.09|87.79|28
1671825300000|2022-12-23 19:55:00|89.12|87.82|89.12|87.82|89.14|87.84|89.1|87.8|68
1671825600000|2022-12-23 20:00:00|89.11|87.81|89.21|87.91|89.23|87.93|89.1|87.8|168
1671825900000|2022-12-23 20:05:00|89.22|87.92|89.3|88|89.33|88.03|89.19|87.89|101
1671826200000|2022-12-23 20:10:00|89.29|87.99|89.3|88|89.32|88.02|89.29|87.99|77
1671826500000|2022-12-23 20:15:00|89.31|88.01|89.31|88.01|89.32|88.02|89.29|87.99|30
1671826800000|2022-12-23 20:20:00|89.32|88.02|89.21|87.91|89.33|88.03|89.19|87.89|144
1671827100000|2022-12-23 20:25:00|89.22|87.92|89.21|87.91|89.23|87.93|88.98|87.68|134
1671827400000|2022-12-23 20:30:00|89.22|87.92|89.21|87.91|89.22|87.92|89.05|87.75|110
1671827700000|2022-12-23 20:35:00|89.2|87.9|89.21|87.91|89.23|87.93|89.19|87.89|114
1671828000000|2022-12-23 20:40:00|89.2|87.9|89.19|87.89|89.22|87.92|89.19|87.89|107
1671828300000|2022-12-23 20:45:00|89.2|87.9|89.13|87.83|89.22|87.92|89.09|87.79|157
1671828600000|2022-12-23 20:50:00|89.12|87.82|89.11|87.81|89.18|87.88|89.08|87.78|157
1671828900000|2022-12-23 20:55:00|89.12|87.82|89.09|87.79|89.12|87.82|89.07|87.77|99
1671829200000|2022-12-23 21:00:00|89.08|87.78|89.05|87.75|89.08|87.78|89.04|87.74|17
1671829500000|2022-12-23 21:05:00|89.06|87.76|88.98|87.68|89.06|87.76|88.95|87.65|64
1671829800000|2022-12-23 21:10:00|88.99|87.69|89|87.7|89.01|87.71|88.97|87.67|36
1671830100000|2022-12-23 21:15:00|89.01|87.71|89.02|87.72|89.02|87.72|88.99|87.69|18
1671830400000|2022-12-23 21:20:00|89.01|87.71|89.01|87.71|89.02|87.72|88.9|87.6|39
1671830700000|2022-12-23 21:25:00|89|87.7|88.92|87.62|89.01|87.71|88.88|87.58|34
1671831000000|2022-12-23 21:30:00|88.91|87.61|89.01|87.71|89.01|87.71|88.9|87.6|32
1671831300000|2022-12-23 21:35:00|89.02|87.72|89.16|87.86|89.16|87.86|89.02|87.72|60
1671831600000|2022-12-23 21:40:00|89.14|87.84|89.08|87.78|89.17|87.87|89.08|87.78|75
1671831900000|2022-12-23 21:45:00|89.06|87.76|89.1|87.8|89.11|87.81|89.06|87.76|38
1671832200000|2022-12-23 21:50:00|89.11|87.81|89.1|87.8|89.12|87.82|89.08|87.78|30
1671832500000|2022-12-23 21:55:00|89.11|87.81|89.21|87.91|89.21|87.91|89.1|87.8|47
1672088400000|2022-12-26 21:00:00|88.63|87.33|88.62|87.32|88.63|87.33|88.62|87.32|10
1672088700000|2022-12-26 21:05:00|88.63|87.33|88.65|87.35|88.67|87.37|88.62|87.32|20
1672089000000|2022-12-26 21:10:00|88.64|87.34|88.64|87.34|88.67|87.37|88.63|87.33|14
1672089300000|2022-12-26 21:15:00|88.63|87.33|88.65|87.35|88.67|87.37|88.63|87.33|19
1672089600000|2022-12-26 21:20:00|88.64|87.34|88.65|87.35|88.68|87.38|88.63|87.33|31
1672089900000|2022-12-26 21:25:00|88.64|87.34|88.54|87.24|88.65|87.35|88.54|87.24|24
1672090200000|2022-12-26 21:30:00|88.55|87.25|88.56|87.26|88.57|87.27|88.52|87.22|28
1672090500000|2022-12-26 21:35:00|88.57|87.27|88.54|87.24|88.57|87.27|88.53|87.23|22
1672090800000|2022-12-26 21:40:00|88.55|87.25|88.53|87.23|88.55|87.25|88.53|87.23|13
1672091100000|2022-12-26 21:45:00|88.54|87.24|88.6|87.3|88.64|87.34|88.51|87.21|41
1672091400000|2022-12-26 21:50:00|88.61|87.31|88.58|87.28|88.64|87.34|88.57|87.27|21
1672091700000|2022-12-26 21:55:00|88.57|87.27|88.51|87.21|88.57|87.27|88.46|87.16|52
1672092000000|2022-12-26 22:00:00|88.52|87.22|88.47|87.17|88.52|87.22|88.44|87.14|10
1672092300000|2022-12-26 22:05:00|88.48|87.18|88.54|87.24|88.54|87.24|88.48|87.18|17
1672092600000|2022-12-26 22:10:00|88.53|87.23|88.64|87.34|88.64|87.34|88.53|87.23|8
1672092900000|2022-12-26 22:15:00|88.63|87.33|88.64|87.34|88.64|87.34|88.63|87.33|2
1672093200000|2022-12-26 22:20:00|88.68|87.38|88.67|87.37|88.68|87.38|88.66|87.36|68
1672093500000|2022-12-26 22:25:00|88.68|87.38|88.68|87.38|88.69|87.39|88.68|87.38|9
1672093800000|2022-12-26 22:30:00|88.69|87.39|88.67|87.37|88.69|87.39|88.67|87.37|5
1672094100000|2022-12-26 22:35:00|88.7|87.4|88.7|87.4|88.73|87.43|88.69|87.39|37
1672094400000|2022-12-26 22:40:00|88.71|87.41|88.7|87.4|88.72|87.42|88.7|87.4|111
1672094700000|2022-12-26 22:45:00|88.71|87.41|88.71|87.41|88.71|87.41|88.7|87.4|103
1672095000000|2022-12-26 22:50:00|88.7|87.4|88.69|87.39|88.71|87.41|88.68|87.38|129
1672095300000|2022-12-26 22:55:00|88.68|87.38|88.7|87.4|88.71|87.41|88.68|87.38|5
1672095600000|2022-12-26 23:00:00|88.71|87.41|88.79|87.49|88.87|87.57|88.71|87.41|65
1672095900000|2022-12-26 23:05:00|88.8|87.5|88.81|87.51|88.83|87.53|88.77|87.47|29
1672096200000|2022-12-26 23:10:00|88.82|87.52|88.9|87.6|88.93|87.63|88.82|87.52|48
1672096500000|2022-12-26 23:15:00|88.91|87.61|88.99|87.69|89.01|87.71|88.89|87.59|69
1672096800000|2022-12-26 23:20:00|89|87.7|89.04|87.74|89.04|87.74|88.91|87.61|56
1672097100000|2022-12-26 23:25:00|89.05|87.75|89.01|87.71|89.06|87.76|88.99|87.69|38
1672097400000|2022-12-26 23:30:00|89|87.7|89.05|87.75|89.08|87.78|88.99|87.69|124
1672097700000|2022-12-26 23:35:00|89.04|87.74|89.19|87.89|89.21|87.91|89.04|87.74|79
1672098000000|2022-12-26 23:40:00|89.2|87.9|89.19|87.89|89.21|87.91|89.17|87.87|29
1672098300000|2022-12-26 23:45:00|89.22|87.92|89.14|87.84|89.25|87.95|89.09|87.79|111
1672098600000|2022-12-26 23:50:00|89.13|87.83|89.49|88.19|89.54|88.24|89.13|87.83|190
1672098900000|2022-12-26 23:55:00|89.5|88.2|89.41|88.11|89.54|88.24|89.41|88.11|219
1672099200000|2022-12-27 00:00:00|89.42|88.12|89.36|88.06|89.64|88.34|89.33|88.03|335
1672099500000|2022-12-27 00:05:00|89.35|88.05|89.34|88.04|89.4|88.1|89.32|88.02|216
1672099800000|2022-12-27 00:10:00|89.32|88.02|89.37|88.07|89.46|88.16|89.31|88.01|172
1672100100000|2022-12-27 00:15:00|89.38|88.08|89.14|87.84|89.38|88.08|89.08|87.78|259
1672100400000|2022-12-27 00:20:00|89.13|87.83|88.97|87.67|89.19|87.89|88.94|87.64|157
1672100700000|2022-12-27 00:25:00|88.96|87.66|89.14|87.84|89.15|87.85|88.96|87.66|149
1672101000000|2022-12-27 00:30:00|89.12|87.82|89.07|87.77|89.15|87.85|89.07|87.77|103
1672101300000|2022-12-27 00:35:00|89.06|87.76|88.96|87.66|89.07|87.77|88.95|87.65|73
1672101600000|2022-12-27 00:40:00|88.95|87.65|88.96|87.66|88.98|87.68|88.91|87.61|70
1672101900000|2022-12-27 00:45:00|88.97|87.67|88.69|87.39|88.97|87.67|88.68|87.38|62
1672102200000|2022-12-27 00:50:00|88.68|87.38|88.7|87.4|88.71|87.41|88.67|87.37|40
1672102500000|2022-12-27 00:55:00|88.71|87.41|88.93|87.63|88.93|87.63|88.71|87.41|65
1672102800000|2022-12-27 01:00:00|88.92|87.62|89.06|87.76|89.06|87.76|88.92|87.62|56
1672103100000|2022-12-27 01:05:00|89.07|87.77|89.21|87.91|89.21|87.91|89.05|87.75|43
1672103400000|2022-12-27 01:10:00|89.19|87.89|89.28|87.98|89.3|88|89.18|87.88|52
1672103700000|2022-12-27 01:15:00|89.29|87.99|89.17|87.87|89.31|88.01|89.17|87.87|25
1672104000000|2022-12-27 01:20:00|89.16|87.86|89.17|87.87|89.18|87.88|89.14|87.84|35
1672104300000|2022-12-27 01:25:00|89.16|87.86|89.18|87.88|89.25|87.95|89.05|87.75|44
1672104600000|2022-12-27 01:30:00|89.17|87.87|89.28|87.98|89.3|88|89.15|87.85|105
1672104900000|2022-12-27 01:35:00|89.29|87.99|89.27|87.97|89.3|88|89.25|87.95|40
1672105200000|2022-12-27 01:40:00|89.28|87.98|89.27|87.97|89.29|87.99|89.18|87.88|35
1672105500000|2022-12-27 01:45:00|89.26|87.96|89.26|87.96|89.31|88.01|89.26|87.96|32
1672105800000|2022-12-27 01:50:00|89.28|87.98|89.31|88.01|89.35|88.05|89.26|87.96|27
1672106100000|2022-12-27 01:55:00|89.32|88.02|89.4|88.1|89.41|88.11|89.29|87.99|68
1672106400000|2022-12-27 02:00:00|89.41|88.11|89.51|88.21|89.59|88.29|89.38|88.08|121
1672106700000|2022-12-27 02:05:00|89.52|88.22|89.59|88.29|89.61|88.31|89.51|88.21|51
1672107000000|2022-12-27 02:10:00|89.58|88.28|89.43|88.13|89.59|88.29|89.42|88.12|74
1672107300000|2022-12-27 02:15:00|89.44|88.14|89.35|88.05|89.52|88.22|89.33|88.03|88
1672107600000|2022-12-27 02:20:00|89.36|88.06|89.38|88.08|89.39|88.09|89.34|88.04|35
1672107900000|2022-12-27 02:25:00|89.36|88.06|89.31|88.01|89.37|88.07|89.28|87.98|141
1672108200000|2022-12-27 02:30:00|89.3|88|89.38|88.08|89.42|88.12|89.29|87.99|59
1672108500000|2022-12-27 02:35:00|89.37|88.07|89.14|87.84|89.37|88.07|89.14|87.84|102
1672108800000|2022-12-27 02:40:00|89.15|87.85|89.19|87.89|89.19|87.89|89.11|87.81|151
1672109100000|2022-12-27 02:45:00|89.18|87.88|89.2|87.9|89.2|87.9|89.16|87.86|21
1672109400000|2022-12-27 02:50:00|89.18|87.88|89.1|87.8|89.2|87.9|89.04|87.74|50
1672109700000|2022-12-27 02:55:00|89.11|87.81|89.2|87.9|89.21|87.91|89.08|87.78|32
1672110000000|2022-12-27 03:00:00|89.21|87.91|89.19|87.89|89.21|87.91|89.18|87.88|19
1672110300000|2022-12-27 03:05:00|89.18|87.88|89.1|87.8|89.19|87.89|89.07|87.77|33
1672110600000|2022-12-27 03:10:00|89.11|87.81|89.11|87.81|89.13|87.83|89.09|87.79|11
1672110900000|2022-12-27 03:15:00|89.1|87.8|89|87.7|89.11|87.81|88.99|87.69|53
1672111200000|2022-12-27 03:20:00|88.97|87.67|89.03|87.73|89.04|87.74|88.89|87.59|69
1672111500000|2022-12-27 03:25:00|89.04|87.74|88.94|87.64|89.04|87.74|88.94|87.64|46
1672111800000|2022-12-27 03:30:00|88.93|87.63|88.83|87.53|88.96|87.66|88.83|87.53|59
1672112100000|2022-12-27 03:35:00|88.85|87.55|88.8|87.5|88.85|87.55|88.75|87.45|85
1672112400000|2022-12-27 03:40:00|88.82|87.52|88.78|87.48|88.82|87.52|88.78|87.48|9
1672112700000|2022-12-27 03:45:00|88.79|87.49|88.91|87.61|88.91|87.61|88.79|87.49|68
1672113000000|2022-12-27 03:50:00|88.92|87.62|88.9|87.6|88.93|87.63|88.88|87.58|46
1672113300000|2022-12-27 03:55:00|88.91|87.61|88.9|87.6|88.92|87.62|88.88|87.58|18
1672113600000|2022-12-27 04:00:00|88.91|87.61|88.89|87.59|88.91|87.61|88.84|87.54|49
1672113900000|2022-12-27 04:05:00|88.9|87.6|89.01|87.71|89.01|87.71|88.89|87.59|48
1672114200000|2022-12-27 04:10:00|89|87.7|88.93|87.63|89.01|87.71|88.92|87.62|84
1672114500000|2022-12-27 04:15:00|88.92|87.62|88.86|87.56|88.95|87.65|88.82|87.52|77
1672114800000|2022-12-27 04:20:00|88.84|87.54|88.86|87.56|88.88|87.58|88.84|87.54|24
1672115100000|2022-12-27 04:25:00|88.85|87.55|88.85|87.55|88.89|87.59|88.85|87.55|27
1672115400000|2022-12-27 04:30:00|88.86|87.56|88.87|87.57|88.89|87.59|88.85|87.55|22
1672115700000|2022-12-27 04:35:00|88.85|87.55|88.86|87.56|88.89|87.59|88.84|87.54|30
1672116000000|2022-12-27 04:40:00|88.89|87.59|89.04|87.74|89.05|87.75|88.86|87.56|100
1672116300000|2022-12-27 04:45:00|89.03|87.73|89.05|87.75|89.06|87.76|89.03|87.73|211
1672116600000|2022-12-27 04:50:00|89.04|87.74|89.04|87.74|89.07|87.77|89.03|87.73|206
1672116900000|2022-12-27 04:55:00|89.03|87.73|89.1|87.8|89.12|87.82|89.03|87.73|91
1672117200000|2022-12-27 05:00:00|89.09|87.79|89.1|87.8|89.12|87.82|89.07|87.77|40
1672117500000|2022-12-27 05:05:00|89.09|87.79|89.11|87.81|89.12|87.82|89.03|87.73|81
1672117800000|2022-12-27 05:10:00|89.1|87.8|89.11|87.81|89.12|87.82|89.08|87.78|79
1672118100000|2022-12-27 05:15:00|89.1|87.8|89.11|87.81|89.12|87.82|89.03|87.73|86
1672118400000|2022-12-27 05:20:00|89.1|87.8|89.11|87.81|89.13|87.83|89.09|87.79|49
1672118700000|2022-12-27 05:25:00|89.09|87.79|89.11|87.81|89.11|87.81|89.09|87.79|20
1672119000000|2022-12-27 05:30:00|89.1|87.8|89.1|87.8|89.12|87.82|89.09|87.79|55
1672119300000|2022-12-27 05:35:00|89.09|87.79|89.1|87.8|89.13|87.83|89.09|87.79|77
1672119600000|2022-12-27 05:40:00|89.11|87.81|89.1|87.8|89.13|87.83|89.1|87.8|78
1672119900000|2022-12-27 05:45:00|89.12|87.82|89.24|87.94|89.25|87.95|89.1|87.8|117
1672120200000|2022-12-27 05:50:00|89.22|87.92|89.22|87.92|89.25|87.95|89.2|87.9|49
1672120500000|2022-12-27 05:55:00|89.21|87.91|89.28|87.98|89.28|87.98|89.19|87.89|55
1672120800000|2022-12-27 06:00:00|89.27|87.97|89.27|87.97|89.28|87.98|89.27|87.97|7
1672121100000|2022-12-27 06:05:00|89.28|87.98|89.2|87.9|89.3|88|89.19|87.89|31
1672121400000|2022-12-27 06:10:00|89.19|87.89|89.13|87.83|89.21|87.91|89.13|87.83|25
1672121700000|2022-12-27 06:15:00|89.14|87.84|89.08|87.78|89.14|87.84|89.08|87.78|33
1672122000000|2022-12-27 06:20:00|89.12|87.82|89.11|87.81|89.12|87.82|89.08|87.78|18
1672122300000|2022-12-27 06:25:00|89.12|87.82|89.13|87.83|89.14|87.84|89.04|87.74|45
1672122600000|2022-12-27 06:30:00|89.14|87.84|89.15|87.85|89.18|87.88|89.09|87.79|31
1672122900000|2022-12-27 06:35:00|89.17|87.87|89.16|87.86|89.18|87.88|89.15|87.85|37
1672123200000|2022-12-27 06:40:00|89.17|87.87|89.16|87.86|89.17|87.87|89.15|87.85|16
1672123500000|2022-12-27 06:45:00|89.15|87.85|89.16|87.86|89.17|87.87|89.15|87.85|26
1672123800000|2022-12-27 06:50:00|89.17|87.87|89.29|87.99|89.3|88|89.14|87.84|42
1672124100000|2022-12-27 06:55:00|89.3|88|89.32|88.02|89.32|88.02|89.19|87.89|62
1672124400000|2022-12-27 07:00:00|89.31|88.01|89.33|88.03|89.38|88.08|89.29|87.99|151
1672124700000|2022-12-27 07:05:00|89.34|88.04|89.23|87.93|89.35|88.05|89.19|87.89|73
1672125000000|2022-12-27 07:10:00|89.24|87.94|89.19|87.89|89.24|87.94|89.19|87.89|70
1672125300000|2022-12-27 07:15:00|89.22|87.92|89.21|87.91|89.23|87.93|89.19|87.89|15
1672125600000|2022-12-27 07:20:00|89.2|87.9|89.41|88.11|89.41|88.11|89.19|87.89|114
1672125900000|2022-12-27 07:25:00|89.42|88.12|89.43|88.13|89.45|88.15|89.38|88.08|75
1672126200000|2022-12-27 07:30:00|89.42|88.12|89.45|88.15|89.48|88.18|89.39|88.09|133
1672126500000|2022-12-27 07:35:00|89.44|88.14|89.39|88.09|89.48|88.18|89.39|88.09|174
1672126800000|2022-12-27 07:40:00|89.4|88.1|89.4|88.1|89.42|88.12|89.38|88.08|45
1672127100000|2022-12-27 07:45:00|89.39|88.09|89.41|88.11|89.41|88.11|89.39|88.09|26
1672127400000|2022-12-27 07:50:00|89.4|88.1|89.5|88.2|89.5|88.2|89.39|88.09|38
1672127700000|2022-12-27 07:55:00|89.51|88.21|89.68|88.38|89.69|88.39|89.4|88.1|64
1672128000000|2022-12-27 08:00:00|89.62|88.32|89.61|88.31|89.63|88.33|89.42|88.12|123
1672128300000|2022-12-27 08:05:00|89.6|88.3|89.59|88.29|89.64|88.34|89.58|88.28|39
1672128600000|2022-12-27 08:10:00|89.6|88.3|89.48|88.18|89.6|88.3|89.48|88.18|27
1672128900000|2022-12-27 08:15:00|89.47|88.17|89.61|88.31|89.62|88.32|89.44|88.14|87
1672129200000|2022-12-27 08:20:00|89.62|88.32|89.71|88.41|89.71|88.41|89.59|88.29|41
1672129500000|2022-12-27 08:25:00|89.68|88.38|89.73|88.43|89.73|88.43|89.68|88.38|119
1672129800000|2022-12-27 08:30:00|89.69|88.39|89.6|88.3|89.73|88.43|89.59|88.29|46
1672130100000|2022-12-27 08:35:00|89.59|88.29|89.53|88.23|89.59|88.29|89.49|88.19|99
1672130400000|2022-12-27 08:40:00|89.49|88.19|89.53|88.23|89.57|88.27|89.49|88.19|114
1672130700000|2022-12-27 08:45:00|89.51|88.21|89.54|88.24|89.54|88.24|89.5|88.2|116
1672131000000|2022-12-27 08:50:00|89.53|88.23|89.4|88.1|89.54|88.24|89.39|88.09|116
1672131300000|2022-12-27 08:55:00|89.41|88.11|89.3|88|89.41|88.11|89.3|88|60
1672131600000|2022-12-27 09:00:00|89.29|87.99|89.31|88.01|89.34|88.04|89.21|87.91|268
1672131900000|2022-12-27 09:05:00|89.3|88|89.36|88.06|89.36|88.06|89.26|87.96|163
1672132200000|2022-12-27 09:10:00|89.33|88.03|89.39|88.09|89.39|88.09|89.3|88|108
1672132500000|2022-12-27 09:15:00|89.38|88.08|89.38|88.08|89.4|88.1|89.37|88.07|33
1672132800000|2022-12-27 09:20:00|89.39|88.09|89.41|88.11|89.41|88.11|89.37|88.07|9
1672133100000|2022-12-27 09:25:00|89.39|88.09|89.4|88.1|89.41|88.11|89.39|88.09|14
1672133400000|2022-12-27 09:30:00|89.39|88.09|89.4|88.1|89.4|88.1|89.38|88.08|6
1672133700000|2022-12-27 09:35:00|89.41|88.11|89.45|88.15|89.46|88.16|89.4|88.1|82
1672134000000|2022-12-27 09:40:00|89.43|88.13|89.53|88.23|89.56|88.26|89.43|88.13|107
1672134300000|2022-12-27 09:45:00|89.54|88.24|89.51|88.21|89.56|88.26|89.51|88.21|91
1672134600000|2022-12-27 09:50:00|89.53|88.23|90.01|88.71|90.12|88.82|89.51|88.21|164
1672134900000|2022-12-27 09:55:00|90.02|88.72|89.9|88.6|90.05|88.75|89.89|88.59|87
1672135200000|2022-12-27 10:00:00|89.91|88.61|89.98|88.68|90.01|88.71|89.88|88.58|109
1672135500000|2022-12-27 10:05:00|89.99|88.69|90.05|88.75|90.06|88.76|89.88|88.58|184
1672135800000|2022-12-27 10:10:00|90.06|88.76|90.61|89.31|91.16|89.86|90.04|88.74|223
1672136100000|2022-12-27 10:15:00|90.6|89.3|90.6|89.3|90.65|89.35|90.55|89.25|81
1672136400000|2022-12-27 10:20:00|90.57|89.27|90.69|89.39|90.72|89.42|90.57|89.27|196
1672136700000|2022-12-27 10:25:00|90.71|89.41|90.6|89.3|90.71|89.41|90.58|89.28|144
1672137000000|2022-12-27 10:30:00|90.61|89.31|90.77|89.47|90.77|89.47|90.6|89.3|88
1672137300000|2022-12-27 10:35:00|90.76|89.46|90.79|89.49|90.81|89.51|90.76|89.46|74
1672137600000|2022-12-27 10:40:00|90.8|89.5|90.8|89.5|90.81|89.51|90.78|89.48|36
1672137900000|2022-12-27 10:45:00|90.82|89.52|90.61|89.31|90.83|89.53|90.6|89.3|123
1672138200000|2022-12-27 10:50:00|90.6|89.3|90.61|89.31|90.66|89.36|90.6|89.3|109
1672138500000|2022-12-27 10:55:00|90.62|89.32|90.63|89.33|90.67|89.37|90.61|89.31|71
1672138800000|2022-12-27 11:00:00|90.64|89.34|90.62|89.32|90.64|89.34|90.62|89.32|49
1672139100000|2022-12-27 11:05:00|90.63|89.33|90.61|89.31|90.63|89.33|90.61|89.31|44
1672139400000|2022-12-27 11:10:00|90.63|89.33|90.58|89.28|90.64|89.34|90.58|89.28|26
1672139700000|2022-12-27 11:15:00|90.57|89.27|90.38|89.08|90.58|89.28|90.34|89.04|56
1672140000000|2022-12-27 11:20:00|90.37|89.07|90.22|88.92|90.39|89.09|90.22|88.92|89
1672140300000|2022-12-27 11:25:00|90.15|88.85|90.01|88.71|90.31|89.01|90.01|88.71|123
1672140600000|2022-12-27 11:30:00|90|88.7|89.99|88.69|90.15|88.85|89.97|88.67|121
1672140900000|2022-12-27 11:35:00|90|88.7|90.02|88.72|90.07|88.77|89.98|88.68|72
1672141200000|2022-12-27 11:40:00|90.04|88.74|90.09|88.79|90.1|88.8|90|88.7|47
1672141500000|2022-12-27 11:45:00|90.1|88.8|90.1|88.8|90.11|88.81|90.07|88.77|23
1672141800000|2022-12-27 11:50:00|90.11|88.81|90.14|88.84|90.16|88.86|90.1|88.8|20
1672142100000|2022-12-27 11:55:00|90.12|88.82|90.14|88.84|90.15|88.85|90.12|88.82|22
1672142400000|2022-12-27 12:00:00|90.15|88.85|90.22|88.92|90.29|88.99|90.14|88.84|56
1672142700000|2022-12-27 12:05:00|90.18|88.88|90.32|89.02|90.33|89.03|90.18|88.88|42
1672143000000|2022-12-27 12:10:00|90.31|89.01|90.29|88.99|90.32|89.02|90.28|88.98|12
1672143300000|2022-12-27 12:15:00|90.28|88.98|90.28|88.98|90.3|89|90.24|88.94|40
1672143600000|2022-12-27 12:20:00|90.26|88.96|90.38|89.08|90.39|89.09|90.26|88.96|43
1672143900000|2022-12-27 12:25:00|90.39|89.09|90.19|88.89|90.39|89.09|90.19|88.89|55
1672144200000|2022-12-27 12:30:00|90.17|88.87|90.2|88.9|90.2|88.9|90.17|88.87|68
1672144500000|2022-12-27 12:35:00|90.21|88.91|90.19|88.89|90.22|88.92|90.15|88.85|39
1672144800000|2022-12-27 12:40:00|90.18|88.88|90.11|88.81|90.19|88.89|90.1|88.8|130
1672145100000|2022-12-27 12:45:00|90.13|88.83|90.18|88.88|90.19|88.89|90.1|88.8|41
1672145400000|2022-12-27 12:50:00|90.15|88.85|90.08|88.78|90.19|88.89|90.08|88.78|27
1672145700000|2022-12-27 12:55:00|90.05|88.75|89.97|88.67|90.05|88.75|89.94|88.64|64
1672146000000|2022-12-27 13:00:00|89.96|88.66|90.04|88.74|90.04|88.74|89.96|88.66|31
1672146300000|2022-12-27 13:05:00|90.05|88.75|90.16|88.86|90.16|88.86|90.04|88.74|71
1672146600000|2022-12-27 13:10:00|90.15|88.85|90.15|88.85|90.16|88.86|90.13|88.83|10
1672146900000|2022-12-27 13:15:00|90.16|88.86|90.15|88.85|90.16|88.86|90.12|88.82|26
1672147200000|2022-12-27 13:20:00|90.16|88.86|90.21|88.91|90.21|88.91|90.15|88.85|8
1672147500000|2022-12-27 13:25:00|90.2|88.9|90.26|88.96|90.28|88.98|90.19|88.89|36
1672147800000|2022-12-27 13:30:00|90.31|89.01|90.12|88.82|90.33|89.03|90.1|88.8|69
1672148100000|2022-12-27 13:35:00|90.11|88.81|89.95|88.65|90.15|88.85|89.92|88.62|96
1672148400000|2022-12-27 13:40:00|89.96|88.66|89.95|88.65|89.96|88.66|89.94|88.64|34
1672148700000|2022-12-27 13:45:00|89.92|88.62|89.87|88.57|89.95|88.65|89.86|88.56|115
1672149000000|2022-12-27 13:50:00|89.86|88.56|89.89|88.59|89.94|88.64|89.8|88.5|119
1672149300000|2022-12-27 13:55:00|89.9|88.6|89.89|88.59|89.92|88.62|89.87|88.57|21
1672149600000|2022-12-27 14:00:00|89.87|88.57|89.87|88.57|89.89|88.59|89.83|88.53|36
1672149900000|2022-12-27 14:05:00|89.88|88.58|90|88.7|90|88.7|89.87|88.57|55
1672150200000|2022-12-27 14:10:00|90.01|88.71|90|88.7|90.06|88.76|89.96|88.66|101
1672150500000|2022-12-27 14:15:00|90.01|88.71|90.09|88.79|90.09|88.79|90.01|88.71|13
1672150800000|2022-12-27 14:20:00|90.06|88.76|90.2|88.9|90.2|88.9|90.06|88.76|20
1672151100000|2022-12-27 14:25:00|90.19|88.89|90.11|88.81|90.19|88.89|90.09|88.79|37
1672151400000|2022-12-27 14:30:00|90.1|88.8|89.81|88.51|90.11|88.81|89.79|88.49|117
1672151700000|2022-12-27 14:35:00|89.8|88.5|89.41|88.11|89.81|88.51|89.27|87.97|240
1672152000000|2022-12-27 14:40:00|89.42|88.12|89.4|88.1|89.42|88.12|89.07|87.77|233
1672152300000|2022-12-27 14:45:00|89.39|88.09|89.2|87.9|89.4|88.1|89.16|87.86|177
1672152600000|2022-12-27 14:50:00|89.19|87.89|89.41|88.11|89.45|88.15|89.18|87.88|95
1672152900000|2022-12-27 14:55:00|89.4|88.1|89.29|87.99|89.4|88.1|89.29|87.99|58
1672153200000|2022-12-27 15:00:00|89.28|87.98|89.39|88.09|89.4|88.1|89.11|87.81|158
1672153500000|2022-12-27 15:05:00|89.38|88.08|89.67|88.37|89.68|88.38|89.38|88.08|117
1672153800000|2022-12-27 15:10:00|89.65|88.35|89.9|88.6|89.92|88.62|89.6|88.3|102
1672154100000|2022-12-27 15:15:00|89.89|88.59|89.94|88.64|90.01|88.71|89.75|88.45|188
1672154400000|2022-12-27 15:20:00|89.92|88.62|90.07|88.77|90.13|88.83|89.92|88.62|135
1672154700000|2022-12-27 15:25:00|90.08|88.78|90.06|88.76|90.15|88.85|90.04|88.74|66
1672155000000|2022-12-27 15:30:00|90.05|88.75|90.06|88.76|90.07|88.77|89.93|88.63|110
1672155300000|2022-12-27 15:35:00|90.07|88.77|89.97|88.67|90.08|88.78|89.96|88.66|89
1672155600000|2022-12-27 15:40:00|89.98|88.68|89.95|88.65|90.08|88.78|89.94|88.64|68
1672155900000|2022-12-27 15:45:00|89.94|88.64|90.01|88.71|90.03|88.73|89.94|88.64|84
1672156200000|2022-12-27 15:50:00|90.02|88.72|89.82|88.52|90.02|88.72|89.79|88.49|49
1672156500000|2022-12-27 15:55:00|89.83|88.53|89.79|88.49|89.83|88.53|89.74|88.44|35
1672156800000|2022-12-27 16:00:00|89.78|88.48|89.91|88.61|89.92|88.62|89.71|88.41|75
1672157100000|2022-12-27 16:05:00|89.92|88.62|90.15|88.85|90.2|88.9|89.9|88.6|102
1672157400000|2022-12-27 16:10:00|90.17|88.87|89.87|88.57|90.2|88.9|89.87|88.57|152
1672157700000|2022-12-27 16:15:00|89.86|88.56|89.78|88.48|89.9|88.6|89.77|88.47|84
1672158000000|2022-12-27 16:20:00|89.77|88.47|89.87|88.57|89.88|88.58|89.73|88.43|92
1672158300000|2022-12-27 16:25:00|89.86|88.56|90.12|88.82|90.12|88.82|89.85|88.55|76
1672158600000|2022-12-27 16:30:00|90.11|88.81|89.85|88.55|90.19|88.89|89.85|88.55|148
1672158900000|2022-12-27 16:35:00|89.84|88.54|89.87|88.57|89.95|88.65|89.83|88.53|90
1672159200000|2022-12-27 16:40:00|89.86|88.56|89.95|88.65|89.98|88.68|89.86|88.56|100
1672159500000|2022-12-27 16:45:00|89.96|88.66|89.85|88.55|89.96|88.66|89.84|88.54|76
1672159800000|2022-12-27 16:50:00|89.84|88.54|89.65|88.35|89.85|88.55|89.65|88.35|108
1672160100000|2022-12-27 16:55:00|89.66|88.36|89.7|88.4|89.77|88.47|89.66|88.36|85
1672160400000|2022-12-27 17:00:00|89.71|88.41|89.7|88.4|89.78|88.48|89.67|88.37|84
1672160700000|2022-12-27 17:05:00|89.69|88.39|90.05|88.75|90.05|88.75|89.69|88.39|53
1672161000000|2022-12-27 17:10:00|90.06|88.76|89.99|88.69|90.22|88.92|89.99|88.69|113
1672161300000|2022-12-27 17:15:00|89.98|88.68|89.79|88.49|90.02|88.72|89.76|88.46|86
1672161600000|2022-12-27 17:20:00|89.78|88.48|89.52|88.22|89.8|88.5|89.41|88.11|94
1672161900000|2022-12-27 17:25:00|89.51|88.21|89.6|88.3|89.63|88.33|89.42|88.12|96
1672162200000|2022-12-27 17:30:00|89.61|88.31|90.24|88.94|90.26|88.96|89.57|88.27|133
1672162500000|2022-12-27 17:35:00|90.23|88.93|89.85|88.55|90.23|88.93|89.68|88.38|145
1672162800000|2022-12-27 17:40:00|89.86|88.56|89.39|88.09|89.87|88.57|89.06|87.76|224
1672163100000|2022-12-27 17:45:00|89.4|88.1|89.41|88.11|89.51|88.21|89.27|87.97|202
1672163400000|2022-12-27 17:50:00|89.42|88.12|89.59|88.29|89.69|88.39|89.42|88.12|142
1672163700000|2022-12-27 17:55:00|89.6|88.3|89.47|88.17|89.63|88.33|89.47|88.17|107
1672164000000|2022-12-27 18:00:00|89.46|88.16|89.49|88.19|89.56|88.26|89.37|88.07|117
1672164300000|2022-12-27 18:05:00|89.48|88.18|89.48|88.18|89.49|88.19|89.36|88.06|80
1672164600000|2022-12-27 18:10:00|89.49|88.19|89.68|88.38|89.68|88.38|89.49|88.19|68
1672164900000|2022-12-27 18:15:00|89.67|88.37|89.44|88.14|89.68|88.38|89.42|88.12|147
1672165200000|2022-12-27 18:20:00|89.42|88.12|89.59|88.29|89.59|88.29|89.35|88.05|68
1672165500000|2022-12-27 18:25:00|89.58|88.28|89.66|88.36|89.7|88.4|89.58|88.28|141
1672165800000|2022-12-27 18:30:00|89.65|88.35|89.65|88.35|89.68|88.38|89.63|88.33|147
1672166100000|2022-12-27 18:35:00|89.63|88.33|89.59|88.29|89.66|88.36|89.56|88.26|83
1672166400000|2022-12-27 18:40:00|89.58|88.28|89.58|88.28|89.6|88.3|89.52|88.22|83
1672166700000|2022-12-27 18:45:00|89.57|88.27|89.59|88.29|89.6|88.3|89.52|88.22|53
1672167000000|2022-12-27 18:50:00|89.58|88.28|89.6|88.3|89.61|88.31|89.57|88.27|58
1672167300000|2022-12-27 18:55:00|89.59|88.29|89.54|88.24|89.59|88.29|89.52|88.22|150
1672167600000|2022-12-27 19:00:00|89.55|88.25|89.22|87.92|89.55|88.25|89.16|87.86|166
1672167900000|2022-12-27 19:05:00|89.19|87.89|89.03|87.73|89.19|87.89|89|87.7|49
1672168200000|2022-12-27 19:10:00|89.01|87.71|89.02|87.72|89.02|87.72|89|87.7|18
1672168500000|2022-12-27 19:15:00|89.01|87.71|89.2|87.9|89.2|87.9|88.81|87.51|121
1672168800000|2022-12-27 19:20:00|89.19|87.89|89.1|87.8|89.21|87.91|89.01|87.71|112
1672169100000|2022-12-27 19:25:00|89.09|87.79|89.08|87.78|89.1|87.8|89|87.7|89
1672169400000|2022-12-27 19:30:00|89.07|87.77|89.19|87.89|89.25|87.95|89.06|87.76|51
1672169700000|2022-12-27 19:35:00|89.2|87.9|89.02|87.72|89.2|87.9|89.02|87.72|34
1672170000000|2022-12-27 19:40:00|89.03|87.73|89.1|87.8|89.11|87.81|88.96|87.66|152
1672170300000|2022-12-27 19:45:00|89.11|87.81|89.14|87.84|89.25|87.95|89.08|87.78|187
1672170600000|2022-12-27 19:50:00|89.13|87.83|89.26|87.96|89.26|87.96|89.02|87.72|266
1672170900000|2022-12-27 19:55:00|89.27|87.97|89.29|87.99|89.3|88|89.2|87.9|36
1672171200000|2022-12-27 20:00:00|89.28|87.98|89.27|87.97|89.3|88|89.21|87.91|82
1672171500000|2022-12-27 20:05:00|89.26|87.96|89.33|88.03|89.34|88.04|89.25|87.95|137
1672171800000|2022-12-27 20:10:00|89.31|88.01|89.38|88.08|89.41|88.11|89.31|88.01|118
1672172100000|2022-12-27 20:15:00|89.37|88.07|89.34|88.04|89.4|88.1|89.31|88.01|109
1672172400000|2022-12-27 20:20:00|89.31|88.01|89.38|88.08|89.39|88.09|89.31|88.01|112
1672172700000|2022-12-27 20:25:00|89.37|88.07|89.3|88|89.37|88.07|89.29|87.99|17
1672173000000|2022-12-27 20:30:00|89.31|88.01|89.4|88.1|89.41|88.11|89.29|87.99|29
1672173300000|2022-12-27 20:35:00|89.37|88.07|89.39|88.09|89.41|88.11|89.33|88.03|45
1672173600000|2022-12-27 20:40:00|89.38|88.08|89.3|88|89.38|88.08|89.28|87.98|150
1672173900000|2022-12-27 20:45:00|89.29|87.99|89.31|88.01|89.32|88.02|89.28|87.98|161
1672174200000|2022-12-27 20:50:00|89.3|88|89.22|87.92|89.32|88.02|89.19|87.89|133
1672174500000|2022-12-27 20:55:00|89.23|87.93|89.37|88.07|89.37|88.07|89.23|87.93|62
1672174800000|2022-12-27 21:00:00|89.36|88.06|89.46|88.16|89.47|88.17|89.36|88.06|14
1672175100000|2022-12-27 21:05:00|89.42|88.12|89.47|88.17|89.47|88.17|89.38|88.08|32
1672175400000|2022-12-27 21:10:00|89.46|88.16|89.47|88.17|89.48|88.18|89.45|88.15|12
1672175700000|2022-12-27 21:15:00|89.48|88.18|89.58|88.28|89.6|88.3|89.47|88.17|100
1672176000000|2022-12-27 21:20:00|89.59|88.29|89.6|88.3|89.6|88.3|89.58|88.28|18
1672176300000|2022-12-27 21:25:00|89.61|88.31|89.58|88.28|89.61|88.31|89.56|88.26|34
1672176600000|2022-12-27 21:30:00|89.56|88.26|89.47|88.17|89.56|88.26|89.46|88.16|24
1672176900000|2022-12-27 21:35:00|89.48|88.18|89.48|88.18|89.49|88.19|89.47|88.17|11
1672177200000|2022-12-27 21:40:00|89.47|88.17|89.49|88.19|89.49|88.19|89.39|88.09|24
1672177500000|2022-12-27 21:45:00|89.5|88.2|89.58|88.28|89.6|88.3|89.48|88.18|39
1672177800000|2022-12-27 21:50:00|89.57|88.27|89.6|88.3|89.61|88.31|89.49|88.19|94
1672178100000|2022-12-27 21:55:00|89.59|88.29|89.49|88.19|89.65|88.35|89.49|88.19|90
1672178400000|2022-12-27 22:00:00|89.5|88.2|89.48|88.18|89.5|88.2|89.46|88.16|11
1672178700000|2022-12-27 22:05:00|89.49|88.19|89.48|88.18|89.5|88.2|89.47|88.17|8
1672179000000|2022-12-27 22:10:00|89.49|88.19|89.47|88.17|89.5|88.2|89.44|88.14|15
1672179300000|2022-12-27 22:15:00|89.48|88.18|89.49|88.19|89.5|88.2|89.47|88.17|12
1672179600000|2022-12-27 22:20:00|89.5|88.2|89.58|88.28|89.59|88.29|89.49|88.19|48
1672179900000|2022-12-27 22:25:00|89.6|88.3|89.56|88.26|89.6|88.3|89.56|88.26|15
1672180200000|2022-12-27 22:30:00|89.55|88.25|89.57|88.27|89.58|88.28|89.55|88.25|8
1672180500000|2022-12-27 22:35:00|89.59|88.29|89.77|88.47|89.77|88.47|89.59|88.29|132
1672180800000|2022-12-27 22:40:00|89.78|88.48|89.79|88.49|89.8|88.5|89.77|88.47|34
1672181100000|2022-12-27 22:45:00|89.78|88.48|89.78|88.48|89.8|88.5|89.78|88.48|20
1672181400000|2022-12-27 22:50:00|89.77|88.47|89.78|88.48|89.79|88.49|89.75|88.45|16
1672181700000|2022-12-27 22:55:00|89.82|88.52|89.89|88.59|89.89|88.59|89.82|88.52|34
1672182000000|2022-12-27 23:00:00|89.88|88.58|89.99|88.69|90.03|88.73|89.87|88.57|85
1672182300000|2022-12-27 23:05:00|90|88.7|90.08|88.78|90.1|88.8|90|88.7|26
1672182600000|2022-12-27 23:10:00|90.09|88.79|89.98|88.68|90.09|88.79|89.96|88.66|27
1672182900000|2022-12-27 23:15:00|89.97|88.67|89.86|88.56|89.98|88.68|89.86|88.56|17
1672183200000|2022-12-27 23:20:00|89.87|88.57|90.15|88.85|90.16|88.86|89.87|88.57|104
1672183500000|2022-12-27 23:25:00|90.16|88.86|90.2|88.9|90.2|88.9|90.13|88.83|19
1672183800000|2022-12-27 23:30:00|90.21|88.91|90.23|88.93|90.33|89.03|90.19|88.89|41
1672184100000|2022-12-27 23:35:00|90.22|88.92|90.12|88.82|90.23|88.93|90.1|88.8|44
1672184400000|2022-12-27 23:40:00|90.13|88.83|90.09|88.79|90.13|88.83|90.06|88.76|111
1672184700000|2022-12-27 23:45:00|90.1|88.8|90.11|88.81|90.12|88.82|90.07|88.77|88
1672185000000|2022-12-27 23:50:00|90.1|88.8|90.2|88.9|90.32|89.02|90.07|88.77|76
1672185300000|2022-12-27 23:55:00|90.22|88.92|90.28|88.98|90.33|89.03|90.22|88.92|59
1672185600000|2022-12-28 00:00:00|90.29|88.99|90.39|89.09|90.42|89.12|90.22|88.92|140
1672185900000|2022-12-28 00:05:00|90.4|89.1|90.13|88.83|90.41|89.11|90.12|88.82|116
1672186200000|2022-12-28 00:10:00|90.14|88.84|90.11|88.81|90.16|88.86|90.11|88.81|139
1672186500000|2022-12-28 00:15:00|90.13|88.83|90.17|88.87|90.17|88.87|90.05|88.75|134
1672186800000|2022-12-28 00:20:00|90.14|88.84|89.92|88.62|90.18|88.88|89.92|88.62|147
1672187100000|2022-12-28 00:25:00|89.93|88.63|89.88|88.58|90.09|88.79|89.88|88.58|165
1672187400000|2022-12-28 00:30:00|89.89|88.59|89.95|88.65|90.01|88.71|89.86|88.56|162
1672187700000|2022-12-28 00:35:00|89.96|88.66|90|88.7|90.02|88.72|89.92|88.62|64
1672188000000|2022-12-28 00:40:00|90.02|88.72|90.14|88.84|90.16|88.86|90|88.7|83
1672188300000|2022-12-28 00:45:00|90.16|88.86|90.05|88.75|90.16|88.86|90.02|88.72|89
1672188600000|2022-12-28 00:50:00|90.02|88.72|89.92|88.62|90.1|88.8|89.91|88.61|142
1672188900000|2022-12-28 00:55:00|89.94|88.64|89.79|88.49|89.97|88.67|89.67|88.37|180
1672189200000|2022-12-28 01:00:00|89.8|88.5|89.83|88.53|89.9|88.6|89.77|88.47|135
1672189500000|2022-12-28 01:05:00|89.84|88.54|89.44|88.14|89.84|88.54|89.39|88.09|199
1672189800000|2022-12-28 01:10:00|89.45|88.15|89.41|88.11|89.55|88.25|89.13|87.83|327
1672190100000|2022-12-28 01:15:00|89.4|88.1|89.35|88.05|89.45|88.15|89.32|88.02|91
1672190400000|2022-12-28 01:20:00|89.36|88.06|89.49|88.19|89.49|88.19|89.27|87.97|143
1672190700000|2022-12-28 01:25:00|89.48|88.18|89.74|88.44|89.78|88.48|89.47|88.17|93
1672191000000|2022-12-28 01:30:00|89.75|88.45|89.93|88.63|90.03|88.73|89.74|88.44|267
1672191300000|2022-12-28 01:35:00|89.92|88.62|89.8|88.5|89.95|88.65|89.76|88.46|138
1672191600000|2022-12-28 01:40:00|89.81|88.51|89.69|88.39|89.86|88.56|89.66|88.36|87
1672191900000|2022-12-28 01:45:00|89.7|88.4|89.69|88.39|89.7|88.4|89.64|88.34|32
1672192200000|2022-12-28 01:50:00|89.7|88.4|89.51|88.21|89.71|88.41|89.51|88.21|111
1672192500000|2022-12-28 01:55:00|89.54|88.24|89.56|88.26|89.62|88.32|89.46|88.16|77
1672192800000|2022-12-28 02:00:00|89.51|88.21|89.67|88.37|89.67|88.37|89.51|88.21|49
1672193100000|2022-12-28 02:05:00|89.68|88.38|89.7|88.4|89.74|88.44|89.66|88.36|27
1672193400000|2022-12-28 02:10:00|89.68|88.38|89.49|88.19|89.7|88.4|89.45|88.15|44
1672193700000|2022-12-28 02:15:00|89.46|88.16|89.4|88.1|89.5|88.2|89.3|88|62
1672194000000|2022-12-28 02:20:00|89.41|88.11|89.46|88.16|89.47|88.17|89.3|88|52
1672194300000|2022-12-28 02:25:00|89.47|88.17|89.49|88.19|89.58|88.28|89.46|88.16|30
1672194600000|2022-12-28 02:30:00|89.48|88.18|89.56|88.26|89.58|88.28|89.48|88.18|58
1672194900000|2022-12-28 02:35:00|89.6|88.3|89.38|88.08|89.61|88.31|89.38|88.08|103
1672195200000|2022-12-28 02:40:00|89.36|88.06|89.51|88.21|89.53|88.23|89.29|87.99|120
1672195500000|2022-12-28 02:45:00|89.53|88.23|89.61|88.31|89.61|88.31|89.51|88.21|38
1672195800000|2022-12-28 02:50:00|89.58|88.28|89.51|88.21|89.61|88.31|89.47|88.17|59
1672196100000|2022-12-28 02:55:00|89.52|88.22|89.49|88.19|89.6|88.3|89.49|88.19|66
1672196400000|2022-12-28 03:00:00|89.5|88.2|89.35|88.05|89.62|88.32|89.28|87.98|194
1672196700000|2022-12-28 03:05:00|89.34|88.04|89.19|87.89|89.4|88.1|89.16|87.86|147
1672197000000|2022-12-28 03:10:00|89.17|87.87|88.51|87.21|89.19|87.89|88.41|87.11|360
1672197300000|2022-12-28 03:15:00|88.54|87.24|88.8|87.5|88.81|87.51|88.38|87.08|178
1672197600000|2022-12-28 03:20:00|88.81|87.51|89|87.7|89.11|87.81|88.77|87.47|90
1672197900000|2022-12-28 03:25:00|88.99|87.69|88.8|87.5|89.02|87.72|88.7|87.4|123
1672198200000|2022-12-28 03:30:00|88.79|87.49|88.91|87.61|89.05|87.75|88.76|87.46|186
1672198500000|2022-12-28 03:35:00|88.9|87.6|88.82|87.52|88.93|87.63|88.78|87.48|139
1672198800000|2022-12-28 03:40:00|88.81|87.51|88.8|87.5|88.85|87.55|88.75|87.45|78
1672199100000|2022-12-28 03:45:00|88.81|87.51|89.09|87.79|89.11|87.81|88.8|87.5|126
1672199400000|2022-12-28 03:50:00|89.1|87.8|89.08|87.78|89.1|87.8|89|87.7|56
1672199700000|2022-12-28 03:55:00|89.07|87.77|89.08|87.78|89.11|87.81|89.06|87.76|19
1672200000000|2022-12-28 04:00:00|89.07|87.77|89.12|87.82|89.19|87.89|89.06|87.76|158
1672200300000|2022-12-28 04:05:00|89.09|87.79|89.16|87.86|89.17|87.87|89.07|87.77|61
1672200600000|2022-12-28 04:10:00|89.12|87.82|89.21|87.91|89.26|87.96|89.12|87.82|87
1672200900000|2022-12-28 04:15:00|89.2|87.9|89.36|88.06|89.38|88.08|89.19|87.89|75
1672201200000|2022-12-28 04:20:00|89.37|88.07|89.28|87.98|89.37|88.07|89.28|87.98|59
1672201500000|2022-12-28 04:25:00|89.29|87.99|89.19|87.89|89.35|88.05|89.19|87.89|48
1672201800000|2022-12-28 04:30:00|89.18|87.88|89.17|87.87|89.21|87.91|89.12|87.82|141
1672202100000|2022-12-28 04:35:00|89.16|87.86|89.12|87.82|89.17|87.87|89.09|87.79|133
1672202400000|2022-12-28 04:40:00|89.14|87.84|89.21|87.91|89.23|87.93|89.12|87.82|57
1672202700000|2022-12-28 04:45:00|89.24|87.94|89.16|87.86|89.33|88.03|89.09|87.79|67
1672203000000|2022-12-28 04:50:00|89.15|87.85|89.23|87.93|89.24|87.94|89.11|87.81|35
1672203300000|2022-12-28 04:55:00|89.22|87.92|89.2|87.9|89.22|87.92|89.1|87.8|22
1672203600000|2022-12-28 05:00:00|89.21|87.91|89.24|87.94|89.24|87.94|89|87.7|56
1672203900000|2022-12-28 05:05:00|89.25|87.95|89.31|88.01|89.32|88.02|89.25|87.95|28
1672204200000|2022-12-28 05:10:00|89.28|87.98|89.54|88.24|89.58|88.28|89.28|87.98|83
1672204500000|2022-12-28 05:15:00|89.53|88.23|89.61|88.31|89.7|88.4|89.53|88.23|109
1672204800000|2022-12-28 05:20:00|89.62|88.32|89.79|88.49|89.88|88.58|89.59|88.29|84
1672205100000|2022-12-28 05:25:00|89.78|88.48|89.58|88.28|89.8|88.5|89.51|88.21|109
1672205400000|2022-12-28 05:30:00|89.6|88.3|89.39|88.09|89.6|88.3|89.11|87.81|210
1672205700000|2022-12-28 05:35:00|89.4|88.1|88.88|87.58|89.41|88.11|88.82|87.52|126
1672206000000|2022-12-28 05:40:00|88.87|87.57|87.8|86.5|88.87|87.57|87.54|86.24|369
1672206300000|2022-12-28 05:45:00|87.82|86.52|87.87|86.57|88.06|86.76|87.64|86.34|327
1672206600000|2022-12-28 05:50:00|87.88|86.58|87.81|86.51|87.96|86.66|87.7|86.4|129
1672206900000|2022-12-28 05:55:00|87.8|86.5|87.84|86.54|87.87|86.57|87.62|86.32|273
1672207200000|2022-12-28 06:00:00|87.83|86.53|87.92|86.62|87.95|86.65|87.63|86.33|253
1672207500000|2022-12-28 06:05:00|87.91|86.61|87.93|86.63|88.06|86.76|87.83|86.53|122
1672207800000|2022-12-28 06:10:00|87.94|86.64|88.02|86.72|88.04|86.74|87.89|86.59|112
1672208100000|2022-12-28 06:15:00|88.01|86.71|88.3|87|88.31|87.01|88.01|86.71|65
1672208400000|2022-12-28 06:20:00|88.32|87.02|88.29|86.99|88.32|87.02|88.19|86.89|100
1672208700000|2022-12-28 06:25:00|88.3|87|88.39|87.09|88.4|87.1|88.3|87|92
1672209000000|2022-12-28 06:30:00|88.37|87.07|88.19|86.89|88.39|87.09|88.18|86.88|28
1672209300000|2022-12-28 06:35:00|88.18|86.88|88.29|86.99|88.31|87.01|88.17|86.87|108
1672209600000|2022-12-28 06:40:00|88.28|86.98|88.32|87.02|88.33|87.03|88.24|86.94|95
1672209900000|2022-12-28 06:45:00|88.33|87.03|88.13|86.83|88.33|87.03|88.13|86.83|76
1672210200000|2022-12-28 06:50:00|88.14|86.84|88.22|86.92|88.31|87.01|88.13|86.83|87
1672210500000|2022-12-28 06:55:00|88.23|86.93|88.32|87.02|88.33|87.03|88.23|86.93|61
1672210800000|2022-12-28 07:00:00|88.37|87.07|88.59|87.29|88.62|87.32|88.35|87.05|91
1672211100000|2022-12-28 07:05:00|88.6|87.3|88.6|87.3|88.61|87.31|88.53|87.23|73
1672211400000|2022-12-28 07:10:00|88.59|87.29|88.66|87.36|88.66|87.36|88.53|87.23|143
1672211700000|2022-12-28 07:15:00|88.65|87.35|88.65|87.35|88.71|87.41|88.59|87.29|138
1672212000000|2022-12-28 07:20:00|88.64|87.34|88.79|87.49|88.79|87.49|88.64|87.34|53
1672212300000|2022-12-28 07:25:00|88.78|87.48|88.68|87.38|88.8|87.5|88.68|87.38|35
1672212600000|2022-12-28 07:30:00|88.69|87.39|88.69|87.39|88.7|87.4|88.59|87.29|77
1672212900000|2022-12-28 07:35:00|88.68|87.38|88.72|87.42|88.77|87.47|88.59|87.29|86
1672213200000|2022-12-28 07:40:00|88.7|87.4|88.55|87.25|88.72|87.42|88.5|87.2|74
1672213500000|2022-12-28 07:45:00|88.54|87.24|88.54|87.24|88.6|87.3|88.54|87.24|14
1672213800000|2022-12-28 07:50:00|88.55|87.25|88.58|87.28|88.59|87.29|88.5|87.2|46
1672214100000|2022-12-28 07:55:00|88.59|87.29|88.58|87.28|88.59|87.29|88.57|87.27|26
1672214400000|2022-12-28 08:00:00|88.56|87.26|88.7|87.4|88.78|87.48|88.45|87.15|118
1672214700000|2022-12-28 08:05:00|88.71|87.41|88.56|87.26|88.71|87.41|88.55|87.25|62
1672215000000|2022-12-28 08:10:00|88.57|87.27|88.57|87.27|88.61|87.31|88.57|87.27|29
1672215300000|2022-12-28 08:15:00|88.58|87.28|88.49|87.19|88.6|87.3|88.49|87.19|34
1672215600000|2022-12-28 08:20:00|88.47|87.17|88.46|87.16|88.49|87.19|88.46|87.16|30
1672215900000|2022-12-28 08:25:00|88.47|87.17|88.47|87.17|88.59|87.29|88.45|87.15|56
1672216200000|2022-12-28 08:30:00|88.48|87.18|88.48|87.18|88.5|87.2|88.36|87.06|42
1672216500000|2022-12-28 08:35:00|88.49|87.19|88.63|87.33|88.65|87.35|88.49|87.19|54
1672216800000|2022-12-28 08:40:00|88.62|87.32|88.57|87.27|88.67|87.37|88.56|87.26|57
1672217100000|2022-12-28 08:45:00|88.56|87.26|88.53|87.23|88.58|87.28|88.49|87.19|56
1672217400000|2022-12-28 08:50:00|88.54|87.24|88.49|87.19|88.6|87.3|88.48|87.18|109
1672217700000|2022-12-28 08:55:00|88.5|87.2|88.43|87.13|88.54|87.24|88.42|87.12|64
1672218000000|2022-12-28 09:00:00|88.42|87.12|88.35|87.05|88.45|87.15|88.34|87.04|91
1672218300000|2022-12-28 09:05:00|88.37|87.07|88.41|87.11|88.44|87.14|88.32|87.02|138
1672218600000|2022-12-28 09:10:00|88.42|87.12|88.21|86.91|88.42|87.12|88.2|86.9|60
1672218900000|2022-12-28 09:15:00|88.22|86.92|88.25|86.95|88.25|86.95|88.21|86.91|7
1672219200000|2022-12-28 09:20:00|88.31|87.01|88.31|87.01|88.33|87.03|88.3|87|17
1672219500000|2022-12-28 09:25:00|88.32|87.02|88.21|86.91|88.32|87.02|88.21|86.91|19
1672219800000|2022-12-28 09:30:00|88.23|86.93|88.13|86.83|88.26|86.96|88.12|86.82|54
1672220100000|2022-12-28 09:35:00|88.14|86.84|88.14|86.84|88.16|86.86|88.12|86.82|127
1672220400000|2022-12-28 09:40:00|88.13|86.83|88.12|86.82|88.16|86.86|88.11|86.81|77
1672220700000|2022-12-28 09:45:00|88.14|86.84|88.21|86.91|88.24|86.94|88.12|86.82|82
1672221000000|2022-12-28 09:50:00|88.22|86.92|88.38|87.08|88.42|87.12|88.2|86.9|131
1672221300000|2022-12-28 09:55:00|88.39|87.09|88.34|87.04|88.43|87.13|88.27|86.97|106
1672221600000|2022-12-28 10:00:00|88.32|87.02|88.3|87|88.33|87.03|88.19|86.89|107
1672221900000|2022-12-28 10:05:00|88.29|86.99|88.16|86.86|88.3|87|88.15|86.85|79
1672222200000|2022-12-28 10:10:00|88.17|86.87|88.3|87|88.32|87.02|88.07|86.77|84
1672222500000|2022-12-28 10:15:00|88.29|86.99|88.28|86.98|88.3|87|88.22|86.92|41
1672222800000|2022-12-28 10:20:00|88.29|86.99|88.27|86.97|88.31|87.01|88.25|86.95|51
1672223100000|2022-12-28 10:25:00|88.26|86.96|88.27|86.97|88.27|86.97|88.26|86.96|12
1672223400000|2022-12-28 10:30:00|88.26|86.96|88.17|86.87|88.29|86.99|88.13|86.83|40
1672223700000|2022-12-28 10:35:00|88.16|86.86|88.18|86.88|88.18|86.88|88.15|86.85|15
1672224000000|2022-12-28 10:40:00|88.17|86.87|88.09|86.79|88.18|86.88|88.04|86.74|34
1672224300000|2022-12-28 10:45:00|88.1|86.8|88.09|86.79|88.18|86.88|88.08|86.78|63
1672224600000|2022-12-28 10:50:00|88.11|86.81|88.19|86.89|88.21|86.91|88.1|86.8|36
1672224900000|2022-12-28 10:55:00|88.2|86.9|88.2|86.9|88.2|86.9|88.15|86.85|19
1672225200000|2022-12-28 11:00:00|88.23|86.93|88.27|86.97|88.28|86.98|88.22|86.92|77
1672225500000|2022-12-28 11:05:00|88.25|86.95|88.22|86.92|88.3|87|88.18|86.88|51
1672225800000|2022-12-28 11:10:00|88.23|86.93|88.25|86.95|88.26|86.96|88.22|86.92|115
1672226100000|2022-12-28 11:15:00|88.24|86.94|88.15|86.85|88.25|86.95|88.14|86.84|19
1672226400000|2022-12-28 11:20:00|88.16|86.86|88.29|86.99|88.29|86.99|88.16|86.86|11
1672226700000|2022-12-28 11:25:00|88.28|86.98|88.29|86.99|88.34|87.04|88.25|86.95|51
1672227000000|2022-12-28 11:30:00|88.28|86.98|88.38|87.08|88.39|87.09|88.28|86.98|19
1672227300000|2022-12-28 11:35:00|88.39|87.09|88.42|87.12|88.43|87.13|88.36|87.06|15
1672227600000|2022-12-28 11:40:00|88.41|87.11|88.48|87.18|88.49|87.19|88.4|87.1|38
1672227900000|2022-12-28 11:45:00|88.51|87.21|88.49|87.19|88.59|87.29|88.46|87.16|51
1672228200000|2022-12-28 11:50:00|88.5|87.2|88.49|87.19|88.51|87.21|88.49|87.19|16
1672228500000|2022-12-28 11:55:00|88.5|87.2|88.5|87.2|88.51|87.21|88.47|87.17|19
1672228800000|2022-12-28 12:00:00|88.48|87.18|88.39|87.09|88.48|87.18|88.36|87.06|17
1672229100000|2022-12-28 12:05:00|88.38|87.08|88.52|87.22|88.67|87.37|88.36|87.06|91
1672229400000|2022-12-28 12:10:00|88.51|87.21|88.49|87.19|88.53|87.23|88.47|87.17|60
1672229700000|2022-12-28 12:15:00|88.48|87.18|88.37|87.07|88.49|87.19|88.36|87.06|50
1672230000000|2022-12-28 12:20:00|88.38|87.08|88.37|87.07|88.48|87.18|88.36|87.06|36
1672230300000|2022-12-28 12:25:00|88.38|87.08|88.43|87.13|88.44|87.14|88.36|87.06|27
1672230600000|2022-12-28 12:30:00|88.44|87.14|88.38|87.08|88.44|87.14|88.34|87.04|65
1672230900000|2022-12-28 12:35:00|88.37|87.07|88.39|87.09|88.43|87.13|88.36|87.06|30
1672231200000|2022-12-28 12:40:00|88.38|87.08|88.4|87.1|88.41|87.11|88.37|87.07|7
1672231500000|2022-12-28 12:45:00|88.38|87.08|88.29|86.99|88.39|87.09|88.25|86.95|41
1672231800000|2022-12-28 12:50:00|88.3|87|88.21|86.91|88.3|87|88.17|86.87|101
1672232100000|2022-12-28 12:55:00|88.2|86.9|88.12|86.82|88.24|86.94|88.08|86.78|77
1672232400000|2022-12-28 13:00:00|88.1|86.8|88.12|86.82|88.13|86.83|88.1|86.8|29
1672232700000|2022-12-28 13:05:00|88.1|86.8|88.11|86.81|88.13|86.83|88.08|86.78|98
1672233000000|2022-12-28 13:10:00|88.1|86.8|88.14|86.84|88.17|86.87|88.09|86.79|136
1672233300000|2022-12-28 13:15:00|88.12|86.82|88.12|86.82|88.15|86.85|88.08|86.78|62
1672233600000|2022-12-28 13:20:00|88.13|86.83|88.18|86.88|88.19|86.89|88.11|86.81|73
1672233900000|2022-12-28 13:25:00|88.19|86.89|88.18|86.88|88.21|86.91|88.18|86.88|25
1672234200000|2022-12-28 13:30:00|88.17|86.87|88.37|87.07|88.38|87.08|88.12|86.82|154
1672234500000|2022-12-28 13:35:00|88.35|87.05|88.43|87.13|88.45|87.15|88.35|87.05|90
1672234800000|2022-12-28 13:40:00|88.44|87.14|88.41|87.11|88.44|87.14|88.37|87.07|136
1672235100000|2022-12-28 13:45:00|88.4|87.1|88.47|87.17|88.47|87.17|88.36|87.06|31
1672235400000|2022-12-28 13:50:00|88.44|87.14|88.38|87.08|88.44|87.14|88.38|87.08|10
1672235700000|2022-12-28 13:55:00|88.32|87.02|88.39|87.09|88.4|87.1|88.29|86.99|15
1672236000000|2022-12-28 14:00:00|88.38|87.08|88.39|87.09|88.4|87.1|88.35|87.05|23
1672236300000|2022-12-28 14:05:00|88.38|87.08|88.41|87.11|88.42|87.12|88.37|87.07|23
1672236600000|2022-12-28 14:10:00|88.42|87.12|88.48|87.18|88.49|87.19|88.38|87.08|48
1672236900000|2022-12-28 14:15:00|88.47|87.17|88.49|87.19|88.5|87.2|88.47|87.17|15
1672237200000|2022-12-28 14:20:00|88.5|87.2|88.37|87.07|88.5|87.2|88.3|87|58
1672237500000|2022-12-28 14:25:00|88.34|87.04|88.51|87.21|88.51|87.21|88.28|86.98|100
1672237800000|2022-12-28 14:30:00|88.52|87.22|89.03|87.73|89.11|87.81|88.38|87.08|339
1672238100000|2022-12-28 14:35:00|89.04|87.74|88.87|87.57|89.17|87.87|88.79|87.49|287
1672238400000|2022-12-28 14:40:00|88.86|87.56|89.27|87.97|89.4|88.1|88.86|87.56|355
1672238700000|2022-12-28 14:45:00|89.25|87.95|89.39|88.09|89.41|88.11|89.15|87.85|222
1672239000000|2022-12-28 14:50:00|89.4|88.1|89.1|87.8|89.4|88.1|89.05|87.75|219
1672239300000|2022-12-28 14:55:00|89.11|87.81|89.09|87.79|89.22|87.92|89.02|87.72|109
1672239600000|2022-12-28 15:00:00|89.12|87.82|89.41|88.11|89.49|88.19|89.09|87.79|181
1672239900000|2022-12-28 15:05:00|89.42|88.12|89.4|88.1|89.5|88.2|89.32|88.02|144
1672240200000|2022-12-28 15:10:00|89.39|88.09|89.3|88|89.39|88.09|89.25|87.95|91
1672240500000|2022-12-28 15:15:00|89.31|88.01|89.28|87.98|89.38|88.08|89.2|87.9|105
1672240800000|2022-12-28 15:20:00|89.29|87.99|89.21|87.91|89.3|88|89.19|87.89|98
1672241100000|2022-12-28 15:25:00|89.22|87.92|88.87|87.57|89.22|87.92|88.84|87.54|172
1672241400000|2022-12-28 15:30:00|88.88|87.58|88.87|87.57|89|87.7|88.85|87.55|186
1672241700000|2022-12-28 15:35:00|88.86|87.56|88.5|87.2|88.9|87.6|88.4|87.1|254
1672242000000|2022-12-28 15:40:00|88.51|87.21|88.69|87.39|88.7|87.4|88.49|87.19|172
1672242300000|2022-12-28 15:45:00|88.68|87.38|88.71|87.41|88.82|87.52|88.5|87.2|160
1672242600000|2022-12-28 15:50:00|88.72|87.42|88.59|87.29|88.75|87.45|88.57|87.27|190
1672242900000|2022-12-28 15:55:00|88.58|87.28|88.36|87.06|88.59|87.29|88.34|87.04|136
1672243200000|2022-12-28 16:00:00|88.37|87.07|88.51|87.21|88.51|87.21|88.19|86.89|194
1672243500000|2022-12-28 16:05:00|88.52|87.22|88.41|87.11|88.53|87.23|88.37|87.07|77
1672243800000|2022-12-28 16:10:00|88.4|87.1|88.38|87.08|88.5|87.2|88.36|87.06|67
1672244100000|2022-12-28 16:15:00|88.39|87.09|88.4|87.1|88.41|87.11|88.26|86.96|75
1672244400000|2022-12-28 16:20:00|88.41|87.11|88.48|87.18|88.51|87.21|88.39|87.09|104
1672244700000|2022-12-28 16:25:00|88.49|87.19|88.53|87.23|88.54|87.24|88.48|87.18|52
1672245000000|2022-12-28 16:30:00|88.52|87.22|88.39|87.09|88.57|87.27|88.37|87.07|68
1672245300000|2022-12-28 16:35:00|88.4|87.1|88.3|87|88.4|87.1|88.3|87|50
1672245600000|2022-12-28 16:40:00|88.31|87.01|88.28|86.98|88.37|87.07|88.21|86.91|44
1672245900000|2022-12-28 16:45:00|88.29|86.99|88.14|86.84|88.3|87|88.09|86.79|70
1672246200000|2022-12-28 16:50:00|88.13|86.83|88.24|86.94|88.36|87.06|88.06|86.76|109
1672246500000|2022-12-28 16:55:00|88.22|86.92|88.28|86.98|88.28|86.98|88.21|86.91|106
1672246800000|2022-12-28 17:00:00|88.27|86.97|88.16|86.86|88.29|86.99|88.12|86.82|119
1672247100000|2022-12-28 17:05:00|88.17|86.87|88.26|86.96|88.27|86.97|88.12|86.82|82
1672247400000|2022-12-28 17:10:00|88.27|86.97|88.15|86.85|88.27|86.97|88.15|86.85|51
1672247700000|2022-12-28 17:15:00|88.16|86.86|88.33|87.03|88.33|87.03|88.15|86.85|80
1672248000000|2022-12-28 17:20:00|88.3|87|88.45|87.15|88.47|87.17|88.3|87|45
1672248300000|2022-12-28 17:25:00|88.46|87.16|88.48|87.18|88.5|87.2|88.45|87.15|63
1672248600000|2022-12-28 17:30:00|88.49|87.19|88.73|87.43|88.73|87.43|88.48|87.18|101
1672248900000|2022-12-28 17:35:00|88.72|87.42|88.59|87.29|88.73|87.43|88.57|87.27|50
1672249200000|2022-12-28 17:40:00|88.6|87.3|88.59|87.29|88.64|87.34|88.57|87.27|43
1672249500000|2022-12-28 17:45:00|88.6|87.3|88.64|87.34|88.69|87.39|88.59|87.29|80
1672249800000|2022-12-28 17:50:00|88.63|87.33|88.67|87.37|88.68|87.38|88.63|87.33|10
1672250100000|2022-12-28 17:55:00|88.68|87.38|88.58|87.28|88.7|87.4|88.58|87.28|85
1672250400000|2022-12-28 18:00:00|88.57|87.27|88.72|87.42|88.79|87.49|88.57|87.27|138
1672250700000|2022-12-28 18:05:00|88.73|87.43|88.78|87.48|88.8|87.5|88.71|87.41|123
1672251000000|2022-12-28 18:10:00|88.79|87.49|88.79|87.49|88.81|87.51|88.76|87.46|49
1672251300000|2022-12-28 18:15:00|88.8|87.5|88.81|87.51|88.81|87.51|88.75|87.45|86
1672251600000|2022-12-28 18:20:00|88.8|87.5|88.8|87.5|88.82|87.52|88.77|87.47|26
1672251900000|2022-12-28 18:25:00|88.79|87.49|88.8|87.5|88.86|87.56|88.75|87.45|57
1672252200000|2022-12-28 18:30:00|88.81|87.51|88.67|87.37|88.81|87.51|88.66|87.36|64
1672252500000|2022-12-28 18:35:00|88.66|87.36|88.61|87.31|88.69|87.39|88.57|87.27|177
1672252800000|2022-12-28 18:40:00|88.6|87.3|88.61|87.31|88.63|87.33|88.57|87.27|23
1672253100000|2022-12-28 18:45:00|88.62|87.32|88.56|87.26|88.63|87.33|88.56|87.26|35
1672253400000|2022-12-28 18:50:00|88.54|87.24|88.59|87.29|88.6|87.3|88.47|87.17|73
1672253700000|2022-12-28 18:55:00|88.58|87.28|88.54|87.24|88.6|87.3|88.54|87.24|43
1672254000000|2022-12-28 19:00:00|88.56|87.26|88.7|87.4|88.75|87.45|88.56|87.26|103
1672254300000|2022-12-28 19:05:00|88.75|87.45|88.69|87.39|88.76|87.46|88.67|87.37|93
1672254600000|2022-12-28 19:10:00|88.68|87.38|88.73|87.43|88.74|87.44|88.66|87.36|58
1672254900000|2022-12-28 19:15:00|88.7|87.4|88.78|87.48|88.78|87.48|88.68|87.38|168
1672255200000|2022-12-28 19:20:00|88.77|87.47|88.66|87.36|88.77|87.47|88.65|87.35|49
1672255500000|2022-12-28 19:25:00|88.67|87.37|88.53|87.23|88.67|87.37|88.5|87.2|78
1672255800000|2022-12-28 19:30:00|88.52|87.22|88.69|87.39|88.71|87.41|88.5|87.2|107
1672256100000|2022-12-28 19:35:00|88.7|87.4|88.7|87.4|88.72|87.42|88.65|87.35|34
1672256400000|2022-12-28 19:40:00|88.71|87.41|88.71|87.41|88.73|87.43|88.63|87.33|45
1672256700000|2022-12-28 19:45:00|88.72|87.42|88.72|87.42|88.72|87.42|88.7|87.4|7
1672257000000|2022-12-28 19:50:00|88.71|87.41|88.63|87.33|88.72|87.42|88.52|87.22|68
1672257300000|2022-12-28 19:55:00|88.62|87.32|88.6|87.3|88.63|87.33|88.52|87.22|113
1672257600000|2022-12-28 20:00:00|88.61|87.31|89.11|87.81|89.18|87.88|88.6|87.3|159
1672257900000|2022-12-28 20:05:00|89.07|87.77|88.88|87.58|89.07|87.77|88.62|87.32|236
1672258200000|2022-12-28 20:10:00|88.87|87.57|88.65|87.35|89.22|87.92|88.5|87.2|280
1672258500000|2022-12-28 20:15:00|88.66|87.36|88.84|87.54|88.85|87.55|88.48|87.18|248
1672258800000|2022-12-28 20:20:00|88.82|87.52|88.63|87.33|88.85|87.55|88.63|87.33|162
1672259100000|2022-12-28 20:25:00|88.72|87.42|88.77|87.47|88.78|87.48|88.7|87.4|139
1672259400000|2022-12-28 20:30:00|88.75|87.45|88.81|87.51|88.93|87.63|88.73|87.43|132
1672259700000|2022-12-28 20:35:00|88.83|87.53|88.83|87.53|88.83|87.53|88.8|87.5|77
1672260000000|2022-12-28 20:40:00|88.8|87.5|88.72|87.42|88.84|87.54|88.72|87.42|121
1672260300000|2022-12-28 20:45:00|88.75|87.45|88.83|87.53|88.85|87.55|88.7|87.4|230
1672260600000|2022-12-28 20:50:00|88.82|87.52|88.83|87.53|88.84|87.54|88.8|87.5|104
1672260900000|2022-12-28 20:55:00|88.81|87.51|88.83|87.53|88.85|87.55|88.8|87.5|68
1672261200000|2022-12-28 21:00:00|88.81|87.51|88.75|87.45|88.87|87.57|88.72|87.42|116
1672261500000|2022-12-28 21:05:00|88.72|87.42|88.73|87.43|88.86|87.56|88.7|87.4|225
1672261800000|2022-12-28 21:10:00|88.74|87.44|88.79|87.49|88.86|87.56|88.73|87.43|128
1672262100000|2022-12-28 21:15:00|88.78|87.48|88.81|87.51|88.81|87.51|88.78|87.48|32
1672262400000|2022-12-28 21:20:00|88.78|87.48|88.76|87.46|88.81|87.51|88.75|87.45|25
1672262700000|2022-12-28 21:25:00|88.75|87.45|88.2|86.9|88.76|87.46|87.84|86.54|427
1672263000000|2022-12-28 21:30:00|88.22|86.92|88|86.7|88.37|87.07|87.8|86.5|345
1672263300000|2022-12-28 21:35:00|88.02|86.72|88.04|86.74|88.12|86.82|87.84|86.54|253
1672263600000|2022-12-28 21:40:00|88|86.7|87.99|86.69|88.06|86.76|87.71|86.41|291
1672263900000|2022-12-28 21:45:00|87.98|86.68|88.22|86.92|88.25|86.95|87.91|86.61|234
1672264200000|2022-12-28 21:50:00|88.2|86.9|88.18|86.88|88.27|86.97|88.06|86.76|111
1672264500000|2022-12-28 21:55:00|88.19|86.89|88.21|86.91|88.25|86.95|88.11|86.81|147
1672264800000|2022-12-28 22:00:00|88.2|86.9|88.25|86.95|88.25|86.95|88.1|86.8|63
1672265100000|2022-12-28 22:05:00|88.27|86.97|87.81|86.51|88.32|87.02|87.73|86.43|155
1672265400000|2022-12-28 22:10:00|87.8|86.5|87.98|86.68|87.98|86.68|87.77|86.47|94
1672265700000|2022-12-28 22:15:00|87.96|86.66|87.62|86.32|87.97|86.67|87.55|86.25|78
1672266000000|2022-12-28 22:20:00|87.61|86.31|87.69|86.39|87.7|86.4|87.6|86.3|29
1672266300000|2022-12-28 22:25:00|87.68|86.38|87.69|86.39|87.73|86.43|87.68|86.38|48
1672266600000|2022-12-28 22:30:00|87.71|86.41|87.7|86.4|87.71|86.41|87.66|86.36|40
1672266900000|2022-12-28 22:35:00|87.71|86.41|87.71|86.41|87.72|86.42|87.63|86.33|28
1672267200000|2022-12-28 22:40:00|87.7|86.4|87.55|86.25|87.7|86.4|87.53|86.23|25
1672267500000|2022-12-28 22:45:00|87.57|86.27|87.63|86.33|87.63|86.33|87.55|86.25|38
1672267800000|2022-12-28 22:50:00|87.62|86.32|87.63|86.33|87.63|86.33|87.6|86.3|55
1672268100000|2022-12-28 22:55:00|87.62|86.32|87.6|86.3|87.65|86.35|87.6|86.3|33
1672268400000|2022-12-28 23:00:00|87.62|86.32|87.52|86.22|87.71|86.41|87.36|86.06|182
1672268700000|2022-12-28 23:05:00|87.53|86.23|87.75|86.45|87.82|86.52|87.52|86.22|92
1672269000000|2022-12-28 23:10:00|87.77|86.47|87.73|86.43|87.78|86.48|87.67|86.37|104
1672269300000|2022-12-28 23:15:00|87.72|86.42|87.76|86.46|87.76|86.46|87.66|86.36|84
1672269600000|2022-12-28 23:20:00|87.74|86.44|87.59|86.29|87.75|86.45|87.5|86.2|92
1672269900000|2022-12-28 23:25:00|87.58|86.28|87.7|86.4|87.74|86.44|87.57|86.27|69
1672270200000|2022-12-28 23:30:00|87.69|86.39|87.78|86.48|87.84|86.54|87.69|86.39|74
1672270500000|2022-12-28 23:35:00|87.79|86.49|87.69|86.39|87.85|86.55|87.66|86.36|64
1672270800000|2022-12-28 23:40:00|87.67|86.37|87.69|86.39|87.69|86.39|87.62|86.32|68
1672271100000|2022-12-28 23:45:00|87.68|86.38|87.69|86.39|87.7|86.4|87.66|86.36|32
1672271400000|2022-12-28 23:50:00|87.7|86.4|87.67|86.37|87.75|86.45|87.65|86.35|36
1672271700000|2022-12-28 23:55:00|87.68|86.38|87.75|86.45|87.75|86.45|87.65|86.35|46
1672272000000|2022-12-29 00:00:00|87.74|86.44|87.97|86.67|88.03|86.73|87.69|86.39|103
1672272300000|2022-12-29 00:05:00|87.98|86.68|87.94|86.64|88.03|86.73|87.94|86.64|135
1672272600000|2022-12-29 00:10:00|87.95|86.65|87.69|86.39|88.02|86.72|87.68|86.38|172
1672272900000|2022-12-29 00:15:00|87.7|86.4|87.47|86.17|87.7|86.4|87.4|86.1|162
1672273200000|2022-12-29 00:20:00|87.48|86.18|87.54|86.24|87.56|86.26|87.48|86.18|67
1672273500000|2022-12-29 00:25:00|87.55|86.25|87.33|86.03|87.55|86.25|87.19|85.89|133
1672273800000|2022-12-29 00:30:00|87.32|86.02|87.33|86.03|87.34|86.04|87.2|85.9|74
1672274100000|2022-12-29 00:35:00|87.34|86.04|87.68|86.38|87.69|86.39|87.3|86|120
1672274400000|2022-12-29 00:40:00|87.69|86.39|87.69|86.39|87.75|86.45|87.61|86.31|105
1672274700000|2022-12-29 00:45:00|87.72|86.42|87.92|86.62|87.94|86.64|87.68|86.38|113
1672275000000|2022-12-29 00:50:00|87.88|86.58|88.15|86.85|88.18|86.88|87.88|86.58|119
1672275300000|2022-12-29 00:55:00|88.14|86.84|88.19|86.89|88.27|86.97|88.14|86.84|83
1672275600000|2022-12-29 01:00:00|88.18|86.88|88.07|86.77|88.27|86.97|88.06|86.76|59
1672275900000|2022-12-29 01:05:00|88.05|86.75|87.87|86.57|88.06|86.76|87.86|86.56|41
1672276200000|2022-12-29 01:10:00|87.88|86.58|87.94|86.64|87.99|86.69|87.85|86.55|100
1672276500000|2022-12-29 01:15:00|87.91|86.61|87.89|86.59|87.94|86.64|87.85|86.55|55
1672276800000|2022-12-29 01:20:00|87.9|86.6|87.78|86.48|87.94|86.64|87.76|86.46|51
1672277100000|2022-12-29 01:25:00|87.79|86.49|87.8|86.5|87.84|86.54|87.71|86.41|89
1672277400000|2022-12-29 01:30:00|87.78|86.48|87.85|86.55|87.89|86.59|87.76|86.46|49
1672277700000|2022-12-29 01:35:00|87.86|86.56|87.75|86.45|87.88|86.58|87.74|86.44|80
1672278000000|2022-12-29 01:40:00|87.74|86.44|87.88|86.58|87.9|86.6|87.74|86.44|90
1672278300000|2022-12-29 01:45:00|87.87|86.57|87.84|86.54|87.9|86.6|87.84|86.54|23
1672278600000|2022-12-29 01:50:00|87.85|86.55|87.66|86.36|87.86|86.56|87.6|86.3|91
1672278900000|2022-12-29 01:55:00|87.64|86.34|87.56|86.26|87.66|86.36|87.55|86.25|60
1672279200000|2022-12-29 02:00:00|87.55|86.25|87.36|86.06|87.56|86.26|87.35|86.05|72
1672279500000|2022-12-29 02:05:00|87.37|86.07|87.07|85.77|87.37|86.07|87.07|85.77|137
1672279800000|2022-12-29 02:10:00|87.08|85.78|87.06|85.76|87.12|85.82|86.89|85.59|127
1672280100000|2022-12-29 02:15:00|87.11|85.81|86.38|85.08|87.14|85.84|86.09|84.79|187
1672280400000|2022-12-29 02:20:00|86.4|85.1|86.42|85.12|86.81|85.51|86.36|85.06|217
1672280700000|2022-12-29 02:25:00|86.46|85.16|86.58|85.28|86.68|85.38|86.41|85.11|149
1672281000000|2022-12-29 02:30:00|86.59|85.29|86.98|85.68|87.06|85.76|86.45|85.15|189
1672281300000|2022-12-29 02:35:00|86.97|85.67|87|85.7|87.02|85.72|86.87|85.57|157
1672281600000|2022-12-29 02:40:00|86.98|85.68|87.17|85.87|87.25|85.95|86.98|85.68|141
1672281900000|2022-12-29 02:45:00|87.16|85.86|87.19|85.89|87.19|85.89|87.11|85.81|76
1672282200000|2022-12-29 02:50:00|87.17|85.87|87.06|85.76|87.19|85.89|87.04|85.74|92
1672282500000|2022-12-29 02:55:00|87.05|85.75|87.17|85.87|87.18|85.88|87|85.7|87
1672282800000|2022-12-29 03:00:00|87.16|85.86|87.12|85.82|87.21|85.91|87.07|85.77|117
1672283100000|2022-12-29 03:05:00|87.1|85.8|87.15|85.85|87.22|85.92|87.1|85.8|75
1672283400000|2022-12-29 03:10:00|87.14|85.84|87.16|85.86|87.21|85.91|87.14|85.84|67
1672283700000|2022-12-29 03:15:00|87.17|85.87|87.26|85.96|87.26|85.96|87.17|85.87|43
1672284000000|2022-12-29 03:20:00|87.25|85.95|87.3|86|87.31|86.01|87.19|85.89|47
1672284300000|2022-12-29 03:25:00|87.28|85.98|87.43|86.13|87.43|86.13|87.24|85.94|104
1672284600000|2022-12-29 03:30:00|87.42|86.12|87.32|86.02|87.46|86.16|87.26|85.96|123
1672284900000|2022-12-29 03:35:00|87.29|85.99|87.35|86.05|87.41|86.11|87.27|85.97|70
1672285200000|2022-12-29 03:40:00|87.36|86.06|87.35|86.05|87.42|86.12|87.34|86.04|89
1672285500000|2022-12-29 03:45:00|87.34|86.04|87.33|86.03|87.43|86.13|87.33|86.03|48
1672285800000|2022-12-29 03:50:00|87.35|86.05|87.52|86.22|87.53|86.23|87.33|86.03|110
1672286100000|2022-12-29 03:55:00|87.49|86.19|87.64|86.34|87.66|86.36|87.49|86.19|123
1672286400000|2022-12-29 04:00:00|87.65|86.35|87.46|86.16|87.65|86.35|87.4|86.1|124
1672286700000|2022-12-29 04:05:00|87.45|86.15|87.37|86.07|87.47|86.17|87.35|86.05|66
1672287000000|2022-12-29 04:10:00|87.36|86.06|87.37|86.07|87.42|86.12|87.34|86.04|103
1672287300000|2022-12-29 04:15:00|87.36|86.06|87.33|86.03|87.38|86.08|87.33|86.03|50
1672287600000|2022-12-29 04:20:00|87.35|86.05|87.35|86.05|87.35|86.05|87.29|85.99|140
1672287900000|2022-12-29 04:25:00|87.37|86.07|87.44|86.14|87.48|86.18|87.37|86.07|98
1672288200000|2022-12-29 04:30:00|87.43|86.13|87.4|86.1|87.47|86.17|87.39|86.09|80
1672288500000|2022-12-29 04:35:00|87.41|86.11|87.39|86.09|87.41|86.11|87.32|86.02|86
1672288800000|2022-12-29 04:40:00|87.4|86.1|87.4|86.1|87.43|86.13|87.36|86.06|90
1672289100000|2022-12-29 04:45:00|87.39|86.09|87.51|86.21|87.52|86.22|87.39|86.09|136
1672289400000|2022-12-29 04:50:00|87.49|86.19|87.61|86.31|87.69|86.39|87.49|86.19|188
1672289700000|2022-12-29 04:55:00|87.6|86.3|87.73|86.43|87.73|86.43|87.59|86.29|94
1672290000000|2022-12-29 05:00:00|87.72|86.42|87.61|86.31|87.72|86.42|87.61|86.31|64
1672290300000|2022-12-29 05:05:00|87.62|86.32|87.6|86.3|87.66|86.36|87.58|86.28|93
1672290600000|2022-12-29 05:10:00|87.61|86.31|87.62|86.32|87.64|86.34|87.59|86.29|77
1672290900000|2022-12-29 05:15:00|87.6|86.3|87.51|86.21|87.63|86.33|87.5|86.2|72
1672291200000|2022-12-29 05:20:00|87.52|86.22|87.52|86.22|87.55|86.25|87.46|86.16|91
1672291500000|2022-12-29 05:25:00|87.51|86.21|87.39|86.09|87.52|86.22|87.38|86.08|49
1672291800000|2022-12-29 05:30:00|87.4|86.1|87.4|86.1|87.42|86.12|87.37|86.07|60
1672292100000|2022-12-29 05:35:00|87.41|86.11|87.3|86|87.41|86.11|87.28|85.98|34
1672292400000|2022-12-29 05:40:00|87.29|85.99|87.33|86.03|87.35|86.05|87.26|85.96|71
1672292700000|2022-12-29 05:45:00|87.31|86.01|87.41|86.11|87.43|86.13|87.31|86.01|38
1672293000000|2022-12-29 05:50:00|87.42|86.12|87.5|86.2|87.51|86.21|87.4|86.1|73
1672293300000|2022-12-29 05:55:00|87.51|86.21|87.45|86.15|87.52|86.22|87.45|86.15|62
1672293600000|2022-12-29 06:00:00|87.44|86.14|87.4|86.1|87.46|86.16|87.4|86.1|16
1672293900000|2022-12-29 06:05:00|87.41|86.11|87.4|86.1|87.42|86.12|87.37|86.07|18
1672294200000|2022-12-29 06:10:00|87.37|86.07|87.38|86.08|87.44|86.14|87.32|86.02|34
1672294500000|2022-12-29 06:15:00|87.43|86.13|87.42|86.12|87.46|86.16|87.35|86.05|54
1672294800000|2022-12-29 06:20:00|87.41|86.11|87.36|86.06|87.42|86.12|87.35|86.05|19
1672295100000|2022-12-29 06:25:00|87.35|86.05|87.33|86.03|87.36|86.06|87.29|85.99|27
1672295400000|2022-12-29 06:30:00|87.29|85.99|87.35|86.05|87.35|86.05|87.29|85.99|53
1672295700000|2022-12-29 06:35:00|87.36|86.06|87.37|86.07|87.45|86.15|87.35|86.05|60
1672296000000|2022-12-29 06:40:00|87.38|86.08|87.38|86.08|87.43|86.13|87.34|86.04|61
1672296300000|2022-12-29 06:45:00|87.37|86.07|87.43|86.13|87.44|86.14|87.37|86.07|85
1672296600000|2022-12-29 06:50:00|87.44|86.14|87.37|86.07|87.44|86.14|87.34|86.04|55
1672296900000|2022-12-29 06:55:00|87.36|86.06|87.38|86.08|87.4|86.1|87.35|86.05|22
1672297200000|2022-12-29 07:00:00|87.39|86.09|87.3|86|87.4|86.1|87.29|85.99|67
1672297500000|2022-12-29 07:05:00|87.34|86.04|87.35|86.05|87.37|86.07|87.3|86|36
1672297800000|2022-12-29 07:10:00|87.36|86.06|87.18|85.88|87.36|86.06|87.17|85.87|81
1672298100000|2022-12-29 07:15:00|87.19|85.89|87.18|85.88|87.25|85.95|87.16|85.86|60
1672298400000|2022-12-29 07:20:00|87.19|85.89|87.18|85.88|87.28|85.98|87.18|85.88|23
1672298700000|2022-12-29 07:25:00|87.19|85.89|87.16|85.86|87.19|85.89|87.16|85.86|38
1672299000000|2022-12-29 07:30:00|87.15|85.85|87.18|85.88|87.19|85.89|87.15|85.85|14
1672299300000|2022-12-29 07:35:00|87.19|85.89|87.36|86.06|87.37|86.07|87.17|85.87|36
1672299600000|2022-12-29 07:40:00|87.37|86.07|87.36|86.06|87.44|86.14|87.35|86.05|36
1672299900000|2022-12-29 07:45:00|87.35|86.05|87.39|86.09|87.4|86.1|87.35|86.05|23
1672300200000|2022-12-29 07:50:00|87.38|86.08|87.46|86.16|87.54|86.24|87.38|86.08|69
1672300500000|2022-12-29 07:55:00|87.47|86.17|87.49|86.19|87.49|86.19|87.45|86.15|36
1672300800000|2022-12-29 08:00:00|87.5|86.2|87.44|86.14|87.53|86.23|87.37|86.07|62
1672301100000|2022-12-29 08:05:00|87.43|86.13|87.49|86.19|87.51|86.21|87.41|86.11|49
1672301400000|2022-12-29 08:10:00|87.48|86.18|87.49|86.19|87.54|86.24|87.48|86.18|70
1672301700000|2022-12-29 08:15:00|87.48|86.18|87.46|86.16|87.49|86.19|87.36|86.06|49
1672302000000|2022-12-29 08:20:00|87.45|86.15|87.3|86|87.45|86.15|87.29|85.99|72
1672302300000|2022-12-29 08:25:00|87.32|86.02|87.38|86.08|87.4|86.1|87.32|86.02|30
1672302600000|2022-12-29 08:30:00|87.37|86.07|87.21|85.91|87.4|86.1|87.21|85.91|67
1672302900000|2022-12-29 08:35:00|87.25|85.95|87.05|85.75|87.25|85.95|87.05|85.75|149
1672303200000|2022-12-29 08:40:00|87.06|85.76|86.97|85.67|87.09|85.79|86.9|85.6|125
1672303500000|2022-12-29 08:45:00|86.96|85.66|87.04|85.74|87.05|85.75|86.81|85.51|102
1672303800000|2022-12-29 08:50:00|87.02|85.72|87.09|85.79|87.15|85.85|87.02|85.72|62
1672304100000|2022-12-29 08:55:00|87.1|85.8|87.11|85.81|87.12|85.82|87|85.7|41
1672304400000|2022-12-29 09:00:00|87.1|85.8|87.11|85.81|87.12|85.82|87.03|85.73|23
1672304700000|2022-12-29 09:05:00|87.1|85.8|87.23|85.93|87.26|85.96|87.1|85.8|99
1672305000000|2022-12-29 09:10:00|87.24|85.94|87.29|85.99|87.3|86|87.16|85.86|117
1672305300000|2022-12-29 09:15:00|87.3|86|87.34|86.04|87.35|86.05|87.2|85.9|73
1672305600000|2022-12-29 09:20:00|87.31|86.01|87.58|86.28|87.67|86.37|87.31|86.01|239
1672305900000|2022-12-29 09:25:00|87.59|86.29|87.6|86.3|87.65|86.35|87.56|86.26|199
1672306200000|2022-12-29 09:30:00|87.61|86.31|87.49|86.19|87.62|86.32|87.47|86.17|103
1672306500000|2022-12-29 09:35:00|87.5|86.2|87.48|86.18|87.56|86.26|87.46|86.16|75
1672306800000|2022-12-29 09:40:00|87.47|86.17|87.48|86.18|87.48|86.18|87.46|86.16|37
1672307100000|2022-12-29 09:45:00|87.47|86.17|87.6|86.3|87.61|86.31|87.46|86.16|70
1672307400000|2022-12-29 09:50:00|87.61|86.31|87.6|86.3|87.67|86.37|87.55|86.25|119
1672307700000|2022-12-29 09:55:00|87.59|86.29|87.58|86.28|87.6|86.3|87.52|86.22|54
1672308000000|2022-12-29 10:00:00|87.59|86.29|87.57|86.27|87.6|86.3|87.55|86.25|15
1672308300000|2022-12-29 10:05:00|87.58|86.28|87.6|86.3|87.6|86.3|87.56|86.26|45
1672308600000|2022-12-29 10:10:00|87.59|86.29|87.59|86.29|87.65|86.35|87.56|86.26|71
1672308900000|2022-12-29 10:15:00|87.58|86.28|87.63|86.33|87.64|86.34|87.56|86.26|37
1672309200000|2022-12-29 10:20:00|87.6|86.3|87.58|86.28|87.64|86.34|87.58|86.28|100
1672309500000|2022-12-29 10:25:00|87.59|86.29|87.61|86.31|87.61|86.31|87.59|86.29|31
1672309800000|2022-12-29 10:30:00|87.6|86.3|87.51|86.21|87.61|86.31|87.48|86.18|52
1672310100000|2022-12-29 10:35:00|87.52|86.22|87.52|86.22|87.53|86.23|87.49|86.19|27
1672310400000|2022-12-29 10:40:00|87.53|86.23|87.67|86.37|87.73|86.43|87.49|86.19|70
1672310700000|2022-12-29 10:45:00|87.66|86.36|87.71|86.41|87.72|86.42|87.66|86.36|42
1672311000000|2022-12-29 10:50:00|87.7|86.4|87.76|86.46|87.89|86.59|87.66|86.36|61
1672311300000|2022-12-29 10:55:00|87.77|86.47|87.8|86.5|87.8|86.5|87.69|86.39|30
1672311600000|2022-12-29 11:00:00|87.81|86.51|87.7|86.4|87.83|86.53|87.69|86.39|32
1672311900000|2022-12-29 11:05:00|87.69|86.39|87.75|86.45|87.75|86.45|87.68|86.38|23
1672312200000|2022-12-29 11:10:00|87.76|86.46|87.9|86.6|87.91|86.61|87.75|86.45|42
1672312500000|2022-12-29 11:15:00|87.88|86.58|87.76|86.46|87.9|86.6|87.75|86.45|34
1672312800000|2022-12-29 11:20:00|87.77|86.47|87.72|86.42|87.77|86.47|87.7|86.4|37
1672313100000|2022-12-29 11:25:00|87.71|86.41|87.7|86.4|87.75|86.45|87.69|86.39|15
1672313400000|2022-12-29 11:30:00|87.68|86.38|87.73|86.43|87.77|86.47|87.68|86.38|46
1672313700000|2022-12-29 11:35:00|87.72|86.42|87.71|86.41|87.77|86.47|87.71|86.41|30
1672314000000|2022-12-29 11:40:00|87.72|86.42|87.75|86.45|87.77|86.47|87.71|86.41|41
1672314300000|2022-12-29 11:45:00|87.74|86.44|87.74|86.44|87.75|86.45|87.69|86.39|18
1672314600000|2022-12-29 11:50:00|87.73|86.43|87.74|86.44|87.75|86.45|87.71|86.41|33
1672314900000|2022-12-29 11:55:00|87.75|86.45|87.71|86.41|87.75|86.45|87.67|86.37|42
1672315200000|2022-12-29 12:00:00|87.69|86.39|87.77|86.47|87.79|86.49|87.69|86.39|38
1672315500000|2022-12-29 12:05:00|87.75|86.45|87.8|86.5|87.83|86.53|87.74|86.44|88
1672315800000|2022-12-29 12:10:00|87.79|86.49|87.64|86.34|87.79|86.49|87.64|86.34|44
1672316100000|2022-12-29 12:15:00|87.63|86.33|87.49|86.19|87.65|86.35|87.48|86.18|55
1672316400000|2022-12-29 12:20:00|87.52|86.22|87.5|86.2|87.52|86.22|87.47|86.17|47
1672316700000|2022-12-29 12:25:00|87.51|86.21|87.51|86.21|87.52|86.22|87.38|86.08|52
1672317000000|2022-12-29 12:30:00|87.5|86.2|87.51|86.21|87.51|86.21|87.46|86.16|19
1672317300000|2022-12-29 12:35:00|87.5|86.2|87.49|86.19|87.5|86.2|87.43|86.13|45
1672317600000|2022-12-29 12:40:00|87.5|86.2|87.52|86.22|87.52|86.22|87.46|86.16|21
1672317900000|2022-12-29 12:45:00|87.5|86.2|87.53|86.23|87.55|86.25|87.48|86.18|18
1672318200000|2022-12-29 12:50:00|87.56|86.26|87.47|86.17|87.6|86.3|87.47|86.17|34
1672318500000|2022-12-29 12:55:00|87.51|86.21|87.52|86.22|87.54|86.24|87.48|86.18|56
1672318800000|2022-12-29 13:00:00|87.51|86.21|87.54|86.24|87.54|86.24|87.49|86.19|89
1672319100000|2022-12-29 13:05:00|87.53|86.23|87.53|86.23|87.56|86.26|87.5|86.2|70
1672319400000|2022-12-29 13:10:00|87.5|86.2|87.53|86.23|87.53|86.23|87.49|86.19|49
1672319700000|2022-12-29 13:15:00|87.49|86.19|87.49|86.19|87.56|86.26|87.46|86.16|43
1672320000000|2022-12-29 13:20:00|87.48|86.18|87.53|86.23|87.55|86.25|87.38|86.08|129
1672320300000|2022-12-29 13:25:00|87.56|86.26|87.51|86.21|87.62|86.32|87.49|86.19|124
1672320600000|2022-12-29 13:30:00|87.49|86.19|87.71|86.41|87.77|86.47|87.37|86.07|257
1672320900000|2022-12-29 13:35:00|87.7|86.4|87.77|86.47|87.82|86.52|87.68|86.38|112
1672321200000|2022-12-29 13:40:00|87.79|86.49|87.79|86.49|87.79|86.49|87.66|86.36|65
1672321500000|2022-12-29 13:45:00|87.81|86.51|87.79|86.49|87.81|86.51|87.76|86.46|60
1672321800000|2022-12-29 13:50:00|87.78|86.48|87.66|86.36|87.79|86.49|87.61|86.31|63
1672322100000|2022-12-29 13:55:00|87.65|86.35|87.58|86.28|87.69|86.39|87.56|86.26|78
1672322400000|2022-12-29 14:00:00|87.59|86.29|87.58|86.28|87.65|86.35|87.56|86.26|56
1672322700000|2022-12-29 14:05:00|87.59|86.29|87.53|86.23|87.59|86.29|87.52|86.22|129
1672323000000|2022-12-29 14:10:00|87.55|86.25|87.59|86.29|87.65|86.35|87.54|86.24|73
1672323300000|2022-12-29 14:15:00|87.6|86.3|87.63|86.33|87.64|86.34|87.57|86.27|86
1672323600000|2022-12-29 14:20:00|87.62|86.32|87.69|86.39|87.73|86.43|87.62|86.32|107
1672323900000|2022-12-29 14:25:00|87.7|86.4|87.7|86.4|87.78|86.48|87.67|86.37|119
1672324200000|2022-12-29 14:30:00|87.71|86.41|87.82|86.52|87.88|86.58|87.61|86.31|230
1672324500000|2022-12-29 14:35:00|87.81|86.51|87.81|86.51|87.85|86.55|87.72|86.42|141
1672324800000|2022-12-29 14:40:00|87.82|86.52|87.81|86.51|87.9|86.6|87.79|86.49|112
1672325100000|2022-12-29 14:45:00|87.82|86.52|87.79|86.49|87.83|86.53|87.69|86.39|146
1672325400000|2022-12-29 14:50:00|87.8|86.5|87.69|86.39|87.81|86.51|87.67|86.37|118
1672325700000|2022-12-29 14:55:00|87.7|86.4|87.67|86.37|87.7|86.4|87.65|86.35|43
1672326000000|2022-12-29 15:00:00|87.68|86.38|87.98|86.68|88.04|86.74|87.66|86.36|132
1672326300000|2022-12-29 15:05:00|88|86.7|88.01|86.71|88.05|86.75|87.86|86.56|218
1672326600000|2022-12-29 15:10:00|88.02|86.72|88|86.7|88.03|86.73|87.98|86.68|47
1672326900000|2022-12-29 15:15:00|88.01|86.71|88|86.7|88.03|86.73|87.98|86.68|36
1672327200000|2022-12-29 15:20:00|88.01|86.71|88.1|86.8|88.2|86.9|87.99|86.69|44
1672327500000|2022-12-29 15:25:00|88.09|86.79|88.1|86.8|88.14|86.84|88.08|86.78|208
1672327800000|2022-12-29 15:30:00|88.11|86.81|88.07|86.77|88.11|86.81|88.07|86.77|84
1672328100000|2022-12-29 15:35:00|88.06|86.76|88.07|86.77|88.08|86.78|88.04|86.74|69
1672328400000|2022-12-29 15:40:00|88.06|86.76|88.07|86.77|88.07|86.77|88.04|86.74|38
1672328700000|2022-12-29 15:45:00|88.05|86.75|87.9|86.6|88.06|86.76|87.88|86.58|76
1672329000000|2022-12-29 15:50:00|87.91|86.61|87.89|86.59|87.94|86.64|87.86|86.56|175
1672329300000|2022-12-29 15:55:00|87.9|86.6|87.88|86.58|87.91|86.61|87.82|86.52|55
1672329600000|2022-12-29 16:00:00|87.87|86.57|87.74|86.44|87.88|86.58|87.74|86.44|70
1672329900000|2022-12-29 16:05:00|87.75|86.45|87.77|86.47|87.78|86.48|87.74|86.44|35
1672330200000|2022-12-29 16:10:00|87.78|86.48|87.78|86.48|87.78|86.48|87.75|86.45|35
1672330500000|2022-12-29 16:15:00|87.77|86.47|87.75|86.45|87.86|86.56|87.75|86.45|57
1672330800000|2022-12-29 16:20:00|87.76|86.46|87.75|86.45|87.78|86.48|87.75|86.45|42
1672331100000|2022-12-29 16:25:00|87.76|86.46|87.73|86.43|87.77|86.47|87.71|86.41|64
1672331400000|2022-12-29 16:30:00|87.71|86.41|87.96|86.66|87.96|86.66|87.71|86.41|124
1672331700000|2022-12-29 16:35:00|87.95|86.65|87.92|86.62|87.98|86.68|87.9|86.6|103
1672332000000|2022-12-29 16:40:00|87.91|86.61|87.92|86.62|87.94|86.64|87.91|86.61|77
1672332300000|2022-12-29 16:45:00|87.93|86.63|87.96|86.66|87.97|86.67|87.92|86.62|53
1672332600000|2022-12-29 16:50:00|87.97|86.67|88.01|86.71|88.07|86.77|87.96|86.66|57
1672332900000|2022-12-29 16:55:00|88.02|86.72|87.93|86.63|88.03|86.73|87.9|86.6|146
1672333200000|2022-12-29 17:00:00|87.9|86.6|87.73|86.43|87.94|86.64|87.73|86.43|73
1672333500000|2022-12-29 17:05:00|87.74|86.44|87.77|86.47|87.79|86.49|87.73|86.43|55
1672333800000|2022-12-29 17:10:00|87.78|86.48|87.75|86.45|87.84|86.54|87.75|86.45|70
1672334100000|2022-12-29 17:15:00|87.76|86.46|87.84|86.54|87.88|86.58|87.75|86.45|40
1672334400000|2022-12-29 17:20:00|87.82|86.52|87.73|86.43|87.85|86.55|87.71|86.41|123
1672334700000|2022-12-29 17:25:00|87.74|86.44|87.71|86.41|87.74|86.44|87.69|86.39|71
1672335000000|2022-12-29 17:30:00|87.72|86.42|87.63|86.33|87.73|86.43|87.63|86.33|63
1672335300000|2022-12-29 17:35:00|87.62|86.32|87.61|86.31|87.62|86.32|87.53|86.23|80
1672335600000|2022-12-29 17:40:00|87.62|86.32|87.65|86.35|87.66|86.36|87.59|86.29|54
1672335900000|2022-12-29 17:45:00|87.66|86.36|87.65|86.35|87.67|86.37|87.65|86.35|24
1672336200000|2022-12-29 17:50:00|87.66|86.36|87.66|86.36|87.66|86.36|87.64|86.34|9
1672336500000|2022-12-29 17:55:00|87.67|86.37|87.67|86.37|87.74|86.44|87.65|86.35|37
1672336800000|2022-12-29 18:00:00|87.66|86.36|87.65|86.35|87.67|86.37|87.65|86.35|8
1672337100000|2022-12-29 18:05:00|87.66|86.36|87.65|86.35|87.66|86.36|87.64|86.34|4
1672337400000|2022-12-29 18:10:00|87.61|86.31|87.62|86.32|87.66|86.36|87.61|86.31|61
1672337700000|2022-12-29 18:15:00|87.61|86.31|87.64|86.34|87.67|86.37|87.5|86.2|107
1672338000000|2022-12-29 18:20:00|87.65|86.35|87.64|86.34|87.66|86.36|87.61|86.31|64
1672338300000|2022-12-29 18:25:00|87.65|86.35|87.64|86.34|87.66|86.36|87.63|86.33|53
1672338600000|2022-12-29 18:30:00|87.65|86.35|87.54|86.24|87.66|86.36|87.5|86.2|89
1672338900000|2022-12-29 18:35:00|87.53|86.23|87.55|86.25|87.55|86.25|87.49|86.19|58
1672339200000|2022-12-29 18:40:00|87.54|86.24|87.54|86.24|87.57|86.27|87.52|86.22|66
1672339500000|2022-12-29 18:45:00|87.53|86.23|87.54|86.24|87.55|86.25|87.51|86.21|88
1672339800000|2022-12-29 18:50:00|87.53|86.23|87.53|86.23|87.56|86.26|87.51|86.21|142
1672340100000|2022-12-29 18:55:00|87.54|86.24|87.7|86.4|87.7|86.4|87.51|86.21|130
1672340400000|2022-12-29 19:00:00|87.69|86.39|87.68|86.38|87.7|86.4|87.61|86.31|57
1672340700000|2022-12-29 19:05:00|87.69|86.39|87.68|86.38|87.7|86.4|87.67|86.37|81
1672341000000|2022-12-29 19:10:00|87.67|86.37|87.71|86.41|87.74|86.44|87.67|86.37|65
1672341300000|2022-12-29 19:15:00|87.72|86.42|87.55|86.25|87.72|86.42|87.43|86.13|80
1672341600000|2022-12-29 19:20:00|87.56|86.26|87.15|85.85|87.57|86.27|86.93|85.63|158
1672341900000|2022-12-29 19:25:00|87.14|85.84|87.23|85.93|87.36|86.06|87.12|85.82|213
1672342200000|2022-12-29 19:30:00|87.22|85.92|87.42|86.12|87.44|86.14|87.22|85.92|146
1672342500000|2022-12-29 19:35:00|87.43|86.13|87.43|86.13|87.46|86.16|87.39|86.09|38
1672342800000|2022-12-29 19:40:00|87.42|86.12|87.34|86.04|87.47|86.17|87.33|86.03|60
1672343100000|2022-12-29 19:45:00|87.36|86.06|87.35|86.05|87.41|86.11|87.34|86.04|37
1672343400000|2022-12-29 19:50:00|87.33|86.03|87.15|85.85|87.34|86.04|86.94|85.64|165
1672343700000|2022-12-29 19:55:00|87.13|85.83|87.37|86.07|87.39|86.09|87.13|85.83|89
1672344000000|2022-12-29 20:00:00|87.38|86.08|87.41|86.11|87.45|86.15|87.32|86.02|118
1672344300000|2022-12-29 20:05:00|87.43|86.13|87.16|85.86|87.44|86.14|87.16|85.86|100
1672344600000|2022-12-29 20:10:00|87.15|85.85|87.33|86.03|87.35|86.05|87.14|85.84|140
1672344900000|2022-12-29 20:15:00|87.32|86.02|87.28|85.98|87.42|86.12|87.25|85.95|84
1672345200000|2022-12-29 20:20:00|87.27|85.97|86.98|85.68|87.27|85.97|86.86|85.56|242
1672345500000|2022-12-29 20:25:00|86.99|85.69|87.08|85.78|87.16|85.86|86.95|85.65|92
1672345800000|2022-12-29 20:30:00|87.07|85.77|86.71|85.41|87.14|85.84|86.71|85.41|87
1672346100000|2022-12-29 20:35:00|86.7|85.4|85.97|84.67|86.7|85.4|85.61|84.31|415
1672346400000|2022-12-29 20:40:00|85.98|84.68|85.96|84.66|86.14|84.84|85.86|84.56|190
1672346700000|2022-12-29 20:45:00|85.95|84.65|86.26|84.96|86.35|85.05|85.95|84.65|206
1672347000000|2022-12-29 20:50:00|86.25|84.95|86.45|85.15|86.47|85.17|86.14|84.84|220
1672347300000|2022-12-29 20:55:00|86.44|85.14|86.44|85.14|86.53|85.23|86.4|85.1|98
1672347600000|2022-12-29 21:00:00|86.42|85.12|86.25|84.95|86.42|85.12|86.11|84.81|74
1672347900000|2022-12-29 21:05:00|86.24|84.94|86.37|85.07|86.43|85.13|86.24|84.94|44
1672348200000|2022-12-29 21:10:00|86.36|85.06|86.18|84.88|86.37|85.07|86.13|84.83|91
1672348500000|2022-12-29 21:15:00|86.19|84.89|86.08|84.78|86.19|84.89|86.04|84.74|102
1672348800000|2022-12-29 21:20:00|86.07|84.77|85.98|84.68|86.07|84.77|85.82|84.52|95
1672349100000|2022-12-29 21:25:00|85.97|84.67|86.15|84.85|86.16|84.86|85.95|84.65|114
1672349400000|2022-12-29 21:30:00|86.14|84.84|85.89|84.59|86.15|84.85|85.76|84.46|102
1672349700000|2022-12-29 21:35:00|85.88|84.58|86|84.7|86.15|84.85|85.88|84.58|130
1672350000000|2022-12-29 21:40:00|85.99|84.69|86|84.7|86.01|84.71|85.78|84.48|135
1672350300000|2022-12-29 21:45:00|86.01|84.71|86|84.7|86.02|84.72|85.9|84.6|102
1672350600000|2022-12-29 21:50:00|85.99|84.69|86|84.7|86.17|84.87|85.98|84.68|102
1672350900000|2022-12-29 21:55:00|86.01|84.71|85.95|84.65|86.08|84.78|85.93|84.63|39
1672351200000|2022-12-29 22:00:00|85.92|84.62|85.9|84.6|85.97|84.67|85.83|84.53|54
1672351500000|2022-12-29 22:05:00|85.88|84.58|85.89|84.59|85.92|84.62|85.83|84.53|28
1672351800000|2022-12-29 22:10:00|85.9|84.6|86|84.7|86.05|84.75|85.87|84.57|30
1672352100000|2022-12-29 22:15:00|86.01|84.71|86.35|85.05|86.36|85.06|86.01|84.71|105
1672352400000|2022-12-29 22:20:00|86.33|85.03|86.42|85.12|86.42|85.12|86.3|85|34
1672352700000|2022-12-29 22:25:00|86.41|85.11|86.38|85.08|86.48|85.18|86.38|85.08|23
1672353000000|2022-12-29 22:30:00|86.33|85.03|86.15|84.85|86.34|85.04|86.15|84.85|59
1672353300000|2022-12-29 22:35:00|86.16|84.86|86.92|85.62|87.18|85.88|86.16|84.86|195
1672353600000|2022-12-29 22:40:00|86.93|85.63|86.62|85.32|86.95|85.65|86.61|85.31|154
1672353900000|2022-12-29 22:45:00|86.61|85.31|86.78|85.48|86.78|85.48|86.61|85.31|42
1672354200000|2022-12-29 22:50:00|86.77|85.47|86.88|85.58|86.88|85.58|86.77|85.47|49
1672354500000|2022-12-29 22:55:00|86.85|85.55|86.69|85.39|86.91|85.61|86.68|85.38|40
1672354800000|2022-12-29 23:00:00|86.7|85.4|86.85|85.55|86.89|85.59|86.56|85.26|156
1672355100000|2022-12-29 23:05:00|86.86|85.56|86.89|85.59|86.94|85.64|86.85|85.55|102
1672355400000|2022-12-29 23:10:00|86.91|85.61|87.08|85.78|87.16|85.86|86.89|85.59|212
1672355700000|2022-12-29 23:15:00|87.09|85.79|86.98|85.68|87.16|85.86|86.88|85.58|211
1672356000000|2022-12-29 23:20:00|86.99|85.69|86.97|85.67|87.09|85.79|86.96|85.66|88
1672356300000|2022-12-29 23:25:00|86.96|85.66|87.09|85.79|87.17|85.87|86.95|85.65|103
1672356600000|2022-12-29 23:30:00|87.1|85.8|87.33|86.03|87.45|86.15|87.05|85.75|213
1672356900000|2022-12-29 23:35:00|87.32|86.02|87.25|85.95|87.38|86.08|87.21|85.91|126
1672357200000|2022-12-29 23:40:00|87.26|85.96|87.2|85.9|87.3|86|87.16|85.86|117
1672357500000|2022-12-29 23:45:00|87.22|85.92|87.17|85.87|87.24|85.94|87.11|85.81|185
1672357800000|2022-12-29 23:50:00|87.16|85.86|87.17|85.87|87.23|85.93|87.11|85.81|107
1672358100000|2022-12-29 23:55:00|87.18|85.88|87.11|85.81|87.24|85.94|87.11|85.81|132
1672358400000|2022-12-30 00:00:00|87.13|85.83|87.14|85.84|87.15|85.85|87.01|85.71|188
1672358700000|2022-12-30 00:05:00|87.13|85.83|87.19|85.89|87.25|85.95|87.06|85.76|93
1672359000000|2022-12-30 00:10:00|87.18|85.88|87.09|85.79|87.23|85.93|87|85.7|110
1672359300000|2022-12-30 00:15:00|87.08|85.78|87.09|85.79|87.11|85.81|87.01|85.71|61
1672359600000|2022-12-30 00:20:00|87.08|85.78|87.2|85.9|87.2|85.9|87.07|85.77|38
1672359900000|2022-12-30 00:25:00|87.19|85.89|87.38|86.08|87.43|86.13|87.18|85.88|187
1672360200000|2022-12-30 00:30:00|87.39|86.09|87.24|85.94|87.39|86.09|87.21|85.91|88
1672360500000|2022-12-30 00:35:00|87.25|85.95|87.26|85.96|87.35|86.05|87.22|85.92|44
1672360800000|2022-12-30 00:40:00|87.25|85.95|87.37|86.07|87.43|86.13|87.21|85.91|150
1672361100000|2022-12-30 00:45:00|87.38|86.08|87.37|86.07|87.46|86.16|87.35|86.05|79
1672361400000|2022-12-30 00:50:00|87.36|86.06|87.32|86.02|87.41|86.11|87.27|85.97|164
1672361700000|2022-12-30 00:55:00|87.34|86.04|87.19|85.89|87.34|86.04|87.17|85.87|130
1672362000000|2022-12-30 01:00:00|87.21|85.91|87.19|85.89|87.21|85.91|87.16|85.86|56
1672362300000|2022-12-30 01:05:00|87.17|85.87|87.09|85.79|87.18|85.88|87.07|85.77|66
1672362600000|2022-12-30 01:10:00|87.07|85.77|87.08|85.78|87.11|85.81|87.07|85.77|61
1672362900000|2022-12-30 01:15:00|87.08|85.78|87.01|85.71|87.09|85.79|86.98|85.68|35
1672363200000|2022-12-30 01:20:00|86.98|85.68|86.98|85.68|87.01|85.71|86.96|85.66|7
1672363500000|2022-12-30 01:25:00|86.94|85.64|87|85.7|87.09|85.79|86.94|85.64|60
1672363800000|2022-12-30 01:30:00|86.99|85.69|86.79|85.49|87|85.7|86.79|85.49|76
1672364100000|2022-12-30 01:35:00|86.77|85.47|86.59|85.29|86.81|85.51|86.55|85.25|109
1672364400000|2022-12-30 01:40:00|86.57|85.27|86.6|85.3|86.64|85.34|86.57|85.27|44
1672364700000|2022-12-30 01:45:00|86.58|85.28|86.68|85.38|86.72|85.42|86.58|85.28|54
1672365000000|2022-12-30 01:50:00|86.69|85.39|86.6|85.3|86.7|85.4|86.56|85.26|66
1672365300000|2022-12-30 01:55:00|86.58|85.28|86.5|85.2|86.6|85.3|86.47|85.17|34
1672365600000|2022-12-30 02:00:00|86.49|85.19|86.5|85.2|86.58|85.28|86.46|85.16|65
1672365900000|2022-12-30 02:05:00|86.49|85.19|86.7|85.4|86.71|85.41|86.46|85.16|45
1672366200000|2022-12-30 02:10:00|86.69|85.39|86.88|85.58|86.89|85.59|86.69|85.39|40
1672366500000|2022-12-30 02:15:00|86.86|85.56|86.79|85.49|86.89|85.59|86.79|85.49|36
1672366800000|2022-12-30 02:20:00|86.8|85.5|86.59|85.29|86.84|85.54|86.58|85.28|72
1672367100000|2022-12-30 02:25:00|86.6|85.3|86.68|85.38|86.71|85.41|86.59|85.29|59
1672367400000|2022-12-30 02:30:00|86.67|85.37|86.68|85.38|86.68|85.38|86.58|85.28|39
1672367700000|2022-12-30 02:35:00|86.67|85.37|86.88|85.58|86.89|85.59|86.67|85.37|59
1672368000000|2022-12-30 02:40:00|86.91|85.61|86.98|85.68|87.11|85.81|86.91|85.61|124
1672368300000|2022-12-30 02:45:00|86.99|85.69|87|85.7|87.08|85.78|86.98|85.68|49
1672368600000|2022-12-30 02:50:00|87.01|85.71|86.79|85.49|87.01|85.71|86.76|85.46|75
1672368900000|2022-12-30 02:55:00|86.81|85.51|86.86|85.56|86.89|85.59|86.75|85.45|59
1672369200000|2022-12-30 03:00:00|86.88|85.58|86.89|85.59|86.96|85.66|86.87|85.57|57
1672369500000|2022-12-30 03:05:00|86.9|85.6|86.93|85.63|87.05|85.75|86.88|85.58|107
1672369800000|2022-12-30 03:10:00|86.95|85.65|86.97|85.67|87|85.7|86.9|85.6|92
1672370100000|2022-12-30 03:15:00|86.98|85.68|86.97|85.67|86.98|85.68|86.92|85.62|38
1672370400000|2022-12-30 03:20:00|86.96|85.66|86.99|85.69|87|85.7|86.85|85.55|71
1672370700000|2022-12-30 03:25:00|87|85.7|86.93|85.63|87|85.7|86.91|85.61|103
1672371000000|2022-12-30 03:30:00|86.94|85.64|86.99|85.69|87.03|85.73|86.93|85.63|68
1672371300000|2022-12-30 03:35:00|87|85.7|86.99|85.69|87.04|85.74|86.99|85.69|44
1672371600000|2022-12-30 03:40:00|87|85.7|87|85.7|87.01|85.71|86.98|85.68|23
1672371900000|2022-12-30 03:45:00|86.99|85.69|86.97|85.67|87.03|85.73|86.95|85.65|22
1672372200000|2022-12-30 03:50:00|86.98|85.68|86.99|85.69|86.99|85.69|86.97|85.67|6
1672372500000|2022-12-30 03:55:00|86.98|85.68|86.96|85.66|87.02|85.72|86.94|85.64|43
1672372800000|2022-12-30 04:00:00|86.95|85.65|87.03|85.73|87.05|85.75|86.95|85.65|90
1672373100000|2022-12-30 04:05:00|87.01|85.71|86.92|85.62|87.03|85.73|86.9|85.6|160
1672373400000|2022-12-30 04:10:00|86.93|85.63|86.99|85.69|87|85.7|86.92|85.62|31
1672373700000|2022-12-30 04:15:00|86.97|85.67|86.99|85.69|87|85.7|86.95|85.65|19
1672374000000|2022-12-30 04:20:00|86.98|85.68|86.94|85.64|87.01|85.71|86.9|85.6|35
1672374300000|2022-12-30 04:25:00|86.91|85.61|86.91|85.61|87.06|85.76|86.9|85.6|102
1672374600000|2022-12-30 04:30:00|86.94|85.64|86.83|85.53|86.95|85.65|86.81|85.51|36
1672374900000|2022-12-30 04:35:00|86.82|85.52|86.93|85.63|86.96|85.66|86.81|85.51|62
1672375200000|2022-12-30 04:40:00|86.94|85.64|86.85|85.55|86.94|85.64|86.83|85.53|37
1672375500000|2022-12-30 04:45:00|86.86|85.56|86.94|85.64|86.95|85.65|86.8|85.5|45
1672375800000|2022-12-30 04:50:00|86.93|85.63|86.89|85.59|86.95|85.65|86.85|85.55|37
1672376100000|2022-12-30 04:55:00|86.87|85.57|86.91|85.61|86.94|85.64|86.87|85.57|55
1672376400000|2022-12-30 05:00:00|86.94|85.64|86.84|85.54|86.94|85.64|86.82|85.52|32
1672376700000|2022-12-30 05:05:00|86.83|85.53|86.79|85.49|86.87|85.57|86.78|85.48|24
1672377000000|2022-12-30 05:10:00|86.77|85.47|86.82|85.52|86.85|85.55|86.76|85.46|29
1672377300000|2022-12-30 05:15:00|86.79|85.49|86.69|85.39|86.79|85.49|86.67|85.37|87
1672377600000|2022-12-30 05:20:00|86.68|85.38|86.79|85.49|86.79|85.49|86.68|85.38|34
1672377900000|2022-12-30 05:25:00|86.78|85.48|86.87|85.57|86.87|85.57|86.76|85.46|31
1672378200000|2022-12-30 05:30:00|86.86|85.56|86.84|85.54|86.87|85.57|86.83|85.53|16
1672378500000|2022-12-30 05:35:00|86.83|85.53|86.66|85.36|86.84|85.54|86.62|85.32|75
1672378800000|2022-12-30 05:40:00|86.67|85.37|86.69|85.39|86.69|85.39|86.58|85.28|61
1672379100000|2022-12-30 05:45:00|86.71|85.41|86.67|85.37|86.79|85.49|86.66|85.36|66
1672379400000|2022-12-30 05:50:00|86.65|85.35|86.46|85.16|86.67|85.37|86.25|84.95|238
1672379700000|2022-12-30 05:55:00|86.47|85.17|86.52|85.22|86.56|85.26|86.46|85.16|142
1672380000000|2022-12-30 06:00:00|86.53|85.23|86.32|85.02|86.56|85.26|86.3|85|141
1672380300000|2022-12-30 06:05:00|86.33|85.03|86.62|85.32|86.63|85.33|86.3|85|155
1672380600000|2022-12-30 06:10:00|86.63|85.33|86.5|85.2|86.63|85.33|86.5|85.2|78
1672380900000|2022-12-30 06:15:00|86.51|85.21|86.61|85.31|86.7|85.4|86.5|85.2|96
1672381200000|2022-12-30 06:20:00|86.62|85.32|86.49|85.19|86.64|85.34|86.48|85.18|51
1672381500000|2022-12-30 06:25:00|86.48|85.18|86.59|85.29|86.61|85.31|86.48|85.18|38
1672381800000|2022-12-30 06:30:00|86.6|85.3|86.56|85.26|86.6|85.3|86.48|85.18|70
1672382100000|2022-12-30 06:35:00|86.55|85.25|86.56|85.26|86.58|85.28|86.5|85.2|92
1672382400000|2022-12-30 06:40:00|86.52|85.22|86.5|85.2|86.59|85.29|86.46|85.16|97
1672382700000|2022-12-30 06:45:00|86.48|85.18|86.6|85.3|86.6|85.3|86.48|85.18|55
1672383000000|2022-12-30 06:50:00|86.59|85.29|86.5|85.2|86.59|85.29|86.42|85.12|52
1672383300000|2022-12-30 06:55:00|86.49|85.19|86.39|85.09|86.5|85.2|86.38|85.08|128
1672383600000|2022-12-30 07:00:00|86.4|85.1|86.43|85.13|86.47|85.17|86.38|85.08|21
1672383900000|2022-12-30 07:05:00|86.42|85.12|86.39|85.09|86.42|85.12|86.35|85.05|40
1672384200000|2022-12-30 07:10:00|86.4|85.1|86.39|85.09|86.44|85.14|86.38|85.08|57
1672384500000|2022-12-30 07:15:00|86.38|85.08|86.27|84.97|86.41|85.11|86.26|84.96|47
1672384800000|2022-12-30 07:20:00|86.26|84.96|85.96|84.66|86.39|85.09|85.77|84.47|152
1672385100000|2022-12-30 07:25:00|85.97|84.67|85.77|84.47|85.97|84.67|85.73|84.43|219
1672385400000|2022-12-30 07:30:00|85.76|84.46|85.74|84.44|85.77|84.47|85.09|83.79|256
1672385700000|2022-12-30 07:35:00|85.75|84.45|85.89|84.59|85.89|84.59|85.59|84.29|142
1672386000000|2022-12-30 07:40:00|85.88|84.58|85.81|84.51|85.88|84.58|85.79|84.49|157
1672386300000|2022-12-30 07:45:00|85.82|84.52|85.91|84.61|86.02|84.72|85.8|84.5|128
1672386600000|2022-12-30 07:50:00|85.92|84.62|86|84.7|86.02|84.72|85.89|84.59|125
1672386900000|2022-12-30 07:55:00|85.99|84.69|86|84.7|86.1|84.8|85.95|84.65|121
1672387200000|2022-12-30 08:00:00|86.01|84.71|86.1|84.8|86.12|84.82|85.88|84.58|114
1672387500000|2022-12-30 08:05:00|86.05|84.75|86.14|84.84|86.18|84.88|86.02|84.72|117
1672387800000|2022-12-30 08:10:00|86.15|84.85|86.11|84.81|86.16|84.86|86.09|84.79|183
1672388100000|2022-12-30 08:15:00|86.12|84.82|86|84.7|86.12|84.82|85.98|84.68|45
1672388400000|2022-12-30 08:20:00|85.99|84.69|85.96|84.66|85.99|84.69|85.89|84.59|80
1672388700000|2022-12-30 08:25:00|85.97|84.67|86.01|84.71|86.11|84.81|85.96|84.66|98
1672389000000|2022-12-30 08:30:00|85.99|84.69|86.17|84.87|86.17|84.87|85.99|84.69|62
1672389300000|2022-12-30 08:35:00|86.18|84.88|86.03|84.73|86.2|84.9|86.02|84.72|81
1672389600000|2022-12-30 08:40:00|86.02|84.72|86.12|84.82|86.12|84.82|85.98|84.68|73
1672389900000|2022-12-30 08:45:00|86.1|84.8|86.17|84.87|86.19|84.89|86.1|84.8|66
1672390200000|2022-12-30 08:50:00|86.18|84.88|86.21|84.91|86.26|84.96|86.17|84.87|27
1672390500000|2022-12-30 08:55:00|86.22|84.92|86.07|84.77|86.22|84.92|85.98|84.68|38
1672390800000|2022-12-30 09:00:00|86.06|84.76|86.09|84.79|86.17|84.87|86.05|84.75|37
1672391100000|2022-12-30 09:05:00|86.1|84.8|86.18|84.88|86.2|84.9|86.09|84.79|31
1672391400000|2022-12-30 09:10:00|86.2|84.9|86.19|84.89|86.2|84.9|86.17|84.87|7
1672391700000|2022-12-30 09:15:00|86.2|84.9|86.21|84.91|86.21|84.91|86.16|84.86|25
1672392000000|2022-12-30 09:20:00|86.2|84.9|86.28|84.98|86.36|85.06|86.19|84.89|51
1672392300000|2022-12-30 09:25:00|86.27|84.97|86.06|84.76|86.28|84.98|86.05|84.75|42
1672392600000|2022-12-30 09:30:00|86.05|84.75|86.04|84.74|86.07|84.77|86.03|84.73|24
1672392900000|2022-12-30 09:35:00|86.05|84.75|86.03|84.73|86.05|84.75|86.03|84.73|12
1672393200000|2022-12-30 09:40:00|86.04|84.74|86.04|84.74|86.05|84.75|86.03|84.73|9
1672393500000|2022-12-30 09:45:00|86.05|84.75|85.94|84.64|86.05|84.75|85.94|84.64|23
1672393800000|2022-12-30 09:50:00|85.95|84.65|86.06|84.76|86.07|84.77|85.92|84.62|28
1672394100000|2022-12-30 09:55:00|86.07|84.77|86.08|84.78|86.1|84.8|86.06|84.76|16
1672394400000|2022-12-30 10:00:00|86.09|84.79|86.17|84.87|86.23|84.93|86.08|84.78|70
1672394700000|2022-12-30 10:05:00|86.19|84.89|86.2|84.9|86.28|84.98|86.19|84.89|110
1672395000000|2022-12-30 10:10:00|86.22|84.92|86.22|84.92|86.25|84.95|86.19|84.89|121
1672395300000|2022-12-30 10:15:00|86.23|84.93|86.2|84.9|86.23|84.93|86.19|84.89|83
1672395600000|2022-12-30 10:20:00|86.21|84.91|86.22|84.92|86.23|84.93|86.2|84.9|61
1672395900000|2022-12-30 10:25:00|86.21|84.91|86.22|84.92|86.25|84.95|86.19|84.89|53
1672396200000|2022-12-30 10:30:00|86.21|84.91|86.2|84.9|86.26|84.96|86.19|84.89|76
1672396500000|2022-12-30 10:35:00|86.21|84.91|86.09|84.79|86.23|84.93|86.09|84.79|62
1672396800000|2022-12-30 10:40:00|86.11|84.81|86.18|84.88|86.21|84.91|86.09|84.79|40
1672397100000|2022-12-30 10:45:00|86.16|84.86|86.08|84.78|86.18|84.88|86.08|84.78|23
1672397400000|2022-12-30 10:50:00|86.09|84.79|86.09|84.79|86.09|84.79|86.06|84.76|11
1672397700000|2022-12-30 10:55:00|86.08|84.78|85.98|84.68|86.08|84.78|85.95|84.65|18
1672398000000|2022-12-30 11:00:00|85.99|84.69|85.95|84.65|86.01|84.71|85.94|84.64|53
1672398300000|2022-12-30 11:05:00|85.94|84.64|85.95|84.65|86.01|84.71|85.92|84.62|95
1672398600000|2022-12-30 11:10:00|85.94|84.64|85.94|84.64|85.98|84.68|85.93|84.63|198
1672398900000|2022-12-30 11:15:00|85.95|84.65|85.94|84.64|85.99|84.69|85.91|84.61|90
1672399200000|2022-12-30 11:20:00|85.95|84.65|85.99|84.69|86.02|84.72|85.93|84.63|71
1672399500000|2022-12-30 11:25:00|85.98|84.68|85.96|84.66|85.99|84.69|85.93|84.63|76
1672399800000|2022-12-30 11:30:00|85.97|84.67|86|84.7|86.05|84.75|85.96|84.66|52
1672400100000|2022-12-30 11:35:00|85.99|84.69|86.02|84.72|86.07|84.77|85.97|84.67|50
1672400400000|2022-12-30 11:40:00|86.05|84.75|85.94|84.64|86.06|84.76|85.93|84.63|106
1672400700000|2022-12-30 11:45:00|85.96|84.66|85.97|84.67|85.98|84.68|85.94|84.64|22
1672401000000|2022-12-30 11:50:00|85.96|84.66|85.95|84.65|85.96|84.66|85.95|84.65|2
1672401300000|2022-12-30 11:55:00|85.96|84.66|85.93|84.63|85.97|84.67|85.91|84.61|21
1672401600000|2022-12-30 12:00:00|85.92|84.62|86.04|84.74|86.05|84.75|85.92|84.62|45
1672401900000|2022-12-30 12:05:00|86.06|84.76|85.99|84.69|86.06|84.76|85.97|84.67|39
1672402200000|2022-12-30 12:10:00|86|84.7|86|84.7|86.01|84.71|85.99|84.69|23
1672402500000|2022-12-30 12:15:00|86.02|84.72|85.91|84.61|86.02|84.72|85.91|84.61|29
1672402800000|2022-12-30 12:20:00|85.92|84.62|85.84|84.54|85.99|84.69|85.82|84.52|66
1672403100000|2022-12-30 12:25:00|85.83|84.53|85.72|84.42|85.83|84.53|85.67|84.37|74
1672403400000|2022-12-30 12:30:00|85.71|84.41|86.12|84.82|86.16|84.86|85.71|84.41|145
1672403700000|2022-12-30 12:35:00|86.11|84.81|86.27|84.97|86.29|84.99|86.07|84.77|137
1672404000000|2022-12-30 12:40:00|86.28|84.98|86.19|84.89|86.37|85.07|86.18|84.88|115
1672404300000|2022-12-30 12:45:00|86.2|84.9|86.3|85|86.35|85.05|86.18|84.88|114
1672404600000|2022-12-30 12:50:00|86.28|84.98|86.4|85.1|86.41|85.11|86.28|84.98|147
1672404900000|2022-12-30 12:55:00|86.39|85.09|86.27|84.97|86.4|85.1|86.27|84.97|38
1672405200000|2022-12-30 13:00:00|86.28|84.98|86.29|84.99|86.29|84.99|86.18|84.88|145
1672405500000|2022-12-30 13:05:00|86.28|84.98|86.39|85.09|86.41|85.11|86.17|84.87|115
1672405800000|2022-12-30 13:10:00|86.38|85.08|86.31|85.01|86.42|85.12|86.3|85|61
1672406100000|2022-12-30 13:15:00|86.29|84.99|86.36|85.06|86.39|85.09|86.27|84.97|42
1672406400000|2022-12-30 13:20:00|86.35|85.05|86.23|84.93|86.36|85.06|86.22|84.92|84
1672406700000|2022-12-30 13:25:00|86.24|84.94|86.19|84.89|86.25|84.95|86.17|84.87|53
1672407000000|2022-12-30 13:30:00|86.18|84.88|86.07|84.77|86.19|84.89|86.06|84.76|62
1672407300000|2022-12-30 13:35:00|86.08|84.78|86.05|84.75|86.1|84.8|86.03|84.73|68
1672407600000|2022-12-30 13:40:00|86.06|84.76|86.06|84.76|86.07|84.77|86.03|84.73|21
1672407900000|2022-12-30 13:45:00|86.05|84.75|85.95|84.65|86.06|84.76|85.95|84.65|51
1672408200000|2022-12-30 13:50:00|85.97|84.67|85.99|84.69|86.03|84.73|85.97|84.67|23
1672408500000|2022-12-30 13:55:00|85.98|84.68|85.95|84.65|85.99|84.69|85.95|84.65|25
1672408800000|2022-12-30 14:00:00|85.96|84.66|85.9|84.6|85.96|84.66|85.88|84.58|39
1672409100000|2022-12-30 14:05:00|85.89|84.59|86.27|84.97|86.31|85.01|85.87|84.57|131
1672409400000|2022-12-30 14:10:00|86.28|84.98|86.3|85|86.4|85.1|86.27|84.97|56
1672409700000|2022-12-30 14:15:00|86.29|84.99|86.27|84.97|86.3|85|86.26|84.96|40
1672410000000|2022-12-30 14:20:00|86.26|84.96|86.28|84.98|86.29|84.99|86.18|84.88|42
1672410300000|2022-12-30 14:25:00|86.29|84.99|86.29|84.99|86.3|85|86.26|84.96|21
1672410600000|2022-12-30 14:30:00|86.3|85|86.36|85.06|86.37|85.07|86|84.7|154
1672410900000|2022-12-30 14:35:00|86.37|85.07|86.28|84.98|86.38|85.08|86.26|84.96|146
1672411200000|2022-12-30 14:40:00|86.27|84.97|86.24|84.94|86.27|84.97|86.09|84.79|178
1672411500000|2022-12-30 14:45:00|86.25|84.95|85.68|84.38|86.25|84.95|85.39|84.09|290
1672411800000|2022-12-30 14:50:00|85.69|84.39|85.89|84.59|85.97|84.67|85.69|84.39|244
1672412100000|2022-12-30 14:55:00|85.9|84.6|85.93|84.63|85.98|84.68|85.79|84.49|169
1672412400000|2022-12-30 15:00:00|85.92|84.62|85.89|84.59|85.97|84.67|85.83|84.53|143
1672412700000|2022-12-30 15:05:00|85.92|84.62|85.82|84.52|85.92|84.62|85.77|84.47|119
1672413000000|2022-12-30 15:10:00|85.81|84.51|86.02|84.72|86.02|84.72|85.79|84.49|158
1672413300000|2022-12-30 15:15:00|86.03|84.73|86.41|85.11|86.47|85.17|86.03|84.73|179
1672413600000|2022-12-30 15:20:00|86.4|85.1|86.46|85.16|86.48|85.18|86.37|85.07|145
1672413900000|2022-12-30 15:25:00|86.47|85.17|86.3|85|86.49|85.19|86.28|84.98|80
1672414200000|2022-12-30 15:30:00|86.31|85.01|86.47|85.17|86.49|85.19|86.29|84.99|108
1672414500000|2022-12-30 15:35:00|86.48|85.18|86.48|85.18|86.54|85.24|86.45|85.15|90
1672414800000|2022-12-30 15:40:00|86.49|85.19|86.46|85.16|86.51|85.21|86.45|85.15|51
1672415100000|2022-12-30 15:45:00|86.47|85.17|86.47|85.17|86.54|85.24|86.43|85.13|87
1672415400000|2022-12-30 15:50:00|86.48|85.18|86.37|85.07|86.49|85.19|86.35|85.05|37
1672415700000|2022-12-30 15:55:00|86.39|85.09|86.35|85.05|86.4|85.1|86.29|84.99|43
1672416000000|2022-12-30 16:00:00|86.34|85.04|86.56|85.26|86.59|85.29|86.34|85.04|42
1672416300000|2022-12-30 16:05:00|86.55|85.25|86.49|85.19|86.56|85.26|86.47|85.17|39
1672416600000|2022-12-30 16:10:00|86.5|85.2|86.47|85.17|86.51|85.21|86.46|85.16|38
1672416900000|2022-12-30 16:15:00|86.46|85.16|86.39|85.09|86.46|85.16|86.39|85.09|21
1672417200000|2022-12-30 16:20:00|86.38|85.08|86.36|85.06|86.39|85.09|86.35|85.05|23
1672417500000|2022-12-30 16:25:00|86.37|85.07|86.36|85.06|86.4|85.1|86.33|85.03|32
1672417800000|2022-12-30 16:30:00|86.37|85.07|86.48|85.18|86.52|85.22|86.35|85.05|147
1672418100000|2022-12-30 16:35:00|86.53|85.23|86.56|85.26|86.58|85.28|86.53|85.23|33
1672418400000|2022-12-30 16:40:00|86.55|85.25|86.56|85.26|86.57|85.27|86.49|85.19|34
1672418700000|2022-12-30 16:45:00|86.55|85.25|86.55|85.25|86.62|85.32|86.53|85.23|58
1672419000000|2022-12-30 16:50:00|86.56|85.26|86.58|85.28|86.63|85.33|86.52|85.22|74
1672419300000|2022-12-30 16:55:00|86.59|85.29|86.64|85.34|86.64|85.34|86.56|85.26|72
1672419600000|2022-12-30 17:00:00|86.62|85.32|86.6|85.3|86.64|85.34|86.6|85.3|124
1672419900000|2022-12-30 17:05:00|86.62|85.32|86.44|85.14|86.63|85.33|86.41|85.11|111
1672420200000|2022-12-30 17:10:00|86.43|85.13|86.43|85.13|86.49|85.19|86.4|85.1|128
1672420500000|2022-12-30 17:15:00|86.44|85.14|86.44|85.14|86.46|85.16|86.4|85.1|122
1672420800000|2022-12-30 17:20:00|86.41|85.11|86.43|85.13|86.46|85.16|86.39|85.09|109
1672421100000|2022-12-30 17:25:00|86.44|85.14|86.54|85.24|86.58|85.28|86.39|85.09|135
1672421400000|2022-12-30 17:30:00|86.53|85.23|86.62|85.32|86.64|85.34|86.51|85.21|139
1672421700000|2022-12-30 17:35:00|86.63|85.33|86.43|85.13|86.64|85.34|86.41|85.11|149
1672422000000|2022-12-30 17:40:00|86.42|85.12|86.48|85.18|86.54|85.24|86.42|85.12|141
1672422300000|2022-12-30 17:45:00|86.47|85.17|86.38|85.08|86.47|85.17|86.38|85.08|124
1672422600000|2022-12-30 17:50:00|86.39|85.09|86.38|85.08|86.42|85.12|86.38|85.08|64
1672422900000|2022-12-30 17:55:00|86.39|85.09|86.57|85.27|86.57|85.27|86.38|85.08|55
1672423200000|2022-12-30 18:00:00|86.58|85.28|86.58|85.28|86.61|85.31|86.57|85.27|33
1672423500000|2022-12-30 18:05:00|86.57|85.27|86.58|85.28|86.59|85.29|86.53|85.23|49
1672423800000|2022-12-30 18:10:00|86.59|85.29|86.54|85.24|86.6|85.3|86.53|85.23|35
1672424100000|2022-12-30 18:15:00|86.53|85.23|86.43|85.13|86.56|85.26|86.4|85.1|79
1672424400000|2022-12-30 18:20:00|86.41|85.11|86.39|85.09|86.45|85.15|86.39|85.09|104
1672424700000|2022-12-30 18:25:00|86.4|85.1|86.49|85.19|86.49|85.19|86.36|85.06|74
1672425000000|2022-12-30 18:30:00|86.48|85.18|86.57|85.27|86.57|85.27|86.4|85.1|87
1672425300000|2022-12-30 18:35:00|86.52|85.22|86.59|85.29|86.65|85.35|86.52|85.22|90
1672425600000|2022-12-30 18:40:00|86.58|85.28|86.6|85.3|86.65|85.35|86.57|85.27|36
1672425900000|2022-12-30 18:45:00|86.61|85.31|86.61|85.31|86.66|85.36|86.56|85.26|67
1672426200000|2022-12-30 18:50:00|86.65|85.35|86.71|85.41|86.77|85.47|86.55|85.25|61
1672426500000|2022-12-30 18:55:00|86.72|85.42|86.69|85.39|86.85|85.55|86.66|85.36|71
1672426800000|2022-12-30 19:00:00|86.71|85.41|86.59|85.29|86.71|85.41|86.57|85.27|133
1672427100000|2022-12-30 19:05:00|86.6|85.3|86.59|85.29|86.6|85.3|86.59|85.29|10
1672427400000|2022-12-30 19:10:00|86.57|85.27|86.51|85.21|86.62|85.32|86.51|85.21|43
1672427700000|2022-12-30 19:15:00|86.54|85.24|86.52|85.22|86.6|85.3|86.51|85.21|107
1672428000000|2022-12-30 19:20:00|86.54|85.24|86.63|85.33|86.64|85.34|86.51|85.21|67
1672428300000|2022-12-30 19:25:00|86.6|85.3|86.63|85.33|86.68|85.38|86.59|85.29|99
1672428600000|2022-12-30 19:30:00|86.64|85.34|86.63|85.33|86.67|85.37|86.6|85.3|116
1672428900000|2022-12-30 19:35:00|86.61|85.31|86.61|85.31|86.63|85.33|86.6|85.3|89
1672429200000|2022-12-30 19:40:00|86.63|85.33|86.68|85.38|86.69|85.39|86.6|85.3|49
1672429500000|2022-12-30 19:45:00|86.67|85.37|86.63|85.33|86.67|85.37|86.6|85.3|61
1672429800000|2022-12-30 19:50:00|86.64|85.34|86.64|85.34|86.66|85.36|86.62|85.32|37
1672430100000|2022-12-30 19:55:00|86.63|85.33|86.6|85.3|86.63|85.33|86.6|85.3|87
1672430400000|2022-12-30 20:00:00|86.61|85.31|86.66|85.36|86.67|85.37|86.6|85.3|72
1672430700000|2022-12-30 20:05:00|86.67|85.37|86.66|85.36|86.68|85.38|86.63|85.33|49
1672431000000|2022-12-30 20:10:00|86.65|85.35|86.67|85.37|86.7|85.4|86.64|85.34|41
1672431300000|2022-12-30 20:15:00|86.68|85.38|86.65|85.35|86.71|85.41|86.56|85.26|86
1672431600000|2022-12-30 20:20:00|86.64|85.34|86.68|85.38|86.7|85.4|86.61|85.31|107
1672431900000|2022-12-30 20:25:00|86.67|85.37|86.58|85.28|86.68|85.38|86.56|85.26|45
1672432200000|2022-12-30 20:30:00|86.57|85.27|86.59|85.29|86.6|85.3|86.56|85.26|27
1672432500000|2022-12-30 20:35:00|86.58|85.28|86.6|85.3|86.61|85.31|86.57|85.27|15
1672432800000|2022-12-30 20:40:00|86.61|85.31|86.59|85.29|86.62|85.32|86.57|85.27|27
1672433100000|2022-12-30 20:45:00|86.57|85.27|86.59|85.29|86.61|85.31|86.57|85.27|20
1672433400000|2022-12-30 20:50:00|86.6|85.3|86.6|85.3|86.61|85.31|86.55|85.25|23
1672433700000|2022-12-30 20:55:00|86.56|85.26|86.61|85.31|86.62|85.32|86.56|85.26|16
1672434000000|2022-12-30 21:00:00|86.62|85.32|86.87|85.57|86.99|85.69|86.62|85.32|147
1672434300000|2022-12-30 21:05:00|86.88|85.58|87.03|85.73|87.03|85.73|86.85|85.55|42
1672434600000|2022-12-30 21:10:00|87.04|85.74|86.92|85.62|87.04|85.74|86.92|85.62|51
1672434900000|2022-12-30 21:15:00|86.93|85.63|86.85|85.55|86.96|85.66|86.82|85.52|50
1672435200000|2022-12-30 21:20:00|86.83|85.53|86.83|85.53|86.85|85.55|86.8|85.5|24
1672435500000|2022-12-30 21:25:00|86.82|85.52|86.89|85.59|86.9|85.6|86.82|85.52|75
1672435800000|2022-12-30 21:30:00|86.88|85.58|86.83|85.53|86.89|85.59|86.79|85.49|19
1672436100000|2022-12-30 21:35:00|86.8|85.5|86.8|85.5|86.83|85.53|86.8|85.5|5
1672436400000|2022-12-30 21:40:00|86.83|85.53|86.83|85.53|86.83|85.53|86.8|85.5|7
1672436700000|2022-12-30 21:45:00|86.81|85.51|86.83|85.53|86.83|85.53|86.81|85.51|8
1672437000000|2022-12-30 21:50:00|86.82|85.52|86.81|85.51|86.83|85.53|86.79|85.49|28
1672437300000|2022-12-30 21:55:00|86.76|85.46|86.76|85.46|86.84|85.54|86.75|85.45|25
1672606800000|2023-01-01 21:00:00|88.5|87.2|88.54|87.24|88.59|87.29|88.5|87.2|67
1672607100000|2023-01-01 21:05:00|88.53|87.23|88.49|87.19|88.55|87.25|88.45|87.15|123
1672607400000|2023-01-01 21:10:00|88.5|87.2|88.56|87.26|88.57|87.27|88.49|87.19|70
1672607700000|2023-01-01 21:15:00|88.57|87.27|88.58|87.28|88.59|87.29|88.55|87.25|38
1672608000000|2023-01-01 21:20:00|88.61|87.31|88.75|87.45|88.78|87.48|88.6|87.3|34
1672608300000|2023-01-01 21:25:00|88.76|87.46|88.79|87.49|88.79|87.49|88.75|87.45|14
1672608600000|2023-01-01 21:30:00|88.77|87.47|88.85|87.55|88.87|87.57|88.77|87.47|24
1672608900000|2023-01-01 21:35:00|88.86|87.56|88.86|87.56|88.86|87.56|88.84|87.54|5
1672609200000|2023-01-01 21:40:00|88.85|87.55|88.84|87.54|88.86|87.56|88.84|87.54|8
1672609500000|2023-01-01 21:45:00|88.81|87.51|88.77|87.47|88.81|87.51|88.75|87.45|8
1672609800000|2023-01-01 21:50:00|88.78|87.48|88.87|87.57|88.87|87.57|88.78|87.48|10
1672610100000|2023-01-01 21:55:00|88.85|87.55|88.84|87.54|88.87|87.57|88.81|87.51|13
1672610400000|2023-01-01 22:00:00|88.85|87.55|88.87|87.57|88.87|87.57|88.84|87.54|13
1672610700000|2023-01-01 22:05:00|88.86|87.56|88.85|87.55|88.87|87.57|88.85|87.55|12
1672611000000|2023-01-01 22:10:00|88.84|87.54|88.75|87.45|88.85|87.55|88.74|87.44|25
1672611300000|2023-01-01 22:15:00|88.74|87.44|88.74|87.44|88.76|87.46|88.74|87.44|19
1672611600000|2023-01-01 22:20:00|88.75|87.45|88.75|87.45|88.76|87.46|88.73|87.43|9
1672611900000|2023-01-01 22:25:00|88.76|87.46|88.77|87.47|88.77|87.47|88.73|87.43|12
1672612200000|2023-01-01 22:30:00|88.74|87.44|88.77|87.47|88.77|87.47|88.74|87.44|2
1672612500000|2023-01-01 22:35:00|88.74|87.44|88.77|87.47|88.77|87.47|88.74|87.44|9
1672612800000|2023-01-01 22:40:00|88.76|87.46|88.82|87.52|88.82|87.52|88.75|87.45|11
1672613100000|2023-01-01 22:45:00|88.81|87.51|88.75|87.45|88.81|87.51|88.74|87.44|39
1672613400000|2023-01-01 22:50:00|88.73|87.43|88.63|87.33|88.81|87.51|88.62|87.32|143
1672613700000|2023-01-01 22:55:00|88.62|87.32|88.58|87.28|88.63|87.33|88.58|87.28|34
1672614000000|2023-01-01 23:00:00|88.59|87.29|88.62|87.32|88.62|87.32|88.58|87.28|16
1672614300000|2023-01-01 23:05:00|88.63|87.33|88.72|87.42|88.73|87.43|88.58|87.28|48
1672614600000|2023-01-01 23:10:00|88.73|87.43|88.72|87.42|88.81|87.51|88.64|87.34|50
1672614900000|2023-01-01 23:15:00|88.69|87.39|88.57|87.27|88.72|87.42|88.55|87.25|31
1672615200000|2023-01-01 23:20:00|88.58|87.28|88.51|87.21|88.64|87.34|88.51|87.21|36
1672615500000|2023-01-01 23:25:00|88.5|87.2|88.44|87.14|88.5|87.2|88.43|87.13|28
1672615800000|2023-01-01 23:30:00|88.45|87.15|88.44|87.14|88.56|87.26|88.43|87.13|49
1672616100000|2023-01-01 23:35:00|88.45|87.15|88.46|87.16|88.46|87.16|88.4|87.1|26
1672616400000|2023-01-01 23:40:00|88.45|87.15|88.45|87.15|88.47|87.17|88.44|87.14|13
1672616700000|2023-01-01 23:45:00|88.44|87.14|88.36|87.06|88.44|87.14|88.36|87.06|20
1672617000000|2023-01-01 23:50:00|88.35|87.05|88.46|87.16|88.46|87.16|88.35|87.05|14
1672617300000|2023-01-01 23:55:00|88.47|87.17|88.56|87.26|88.57|87.27|88.47|87.17|39
1672617600000|2023-01-02 00:00:00|88.55|87.25|88.6|87.3|88.63|87.33|88.53|87.23|38
1672617900000|2023-01-02 00:05:00|88.59|87.29|88.47|87.17|88.62|87.32|88.46|87.16|38
1672618200000|2023-01-02 00:10:00|88.48|87.18|88.37|87.07|88.48|87.18|88.35|87.05|37
1672618500000|2023-01-02 00:15:00|88.36|87.06|88.26|86.96|88.36|87.06|88.26|86.96|10
1672618800000|2023-01-02 00:20:00|88.25|86.95|88.29|86.99|88.29|86.99|88.18|86.88|41
1672619100000|2023-01-02 00:25:00|88.28|86.98|88.28|86.98|88.28|86.98|88.25|86.95|22
1672619400000|2023-01-02 00:30:00|88.26|86.96|88.51|87.21|88.53|87.23|88.26|86.96|48
1672619700000|2023-01-02 00:35:00|88.48|87.18|88.41|87.11|88.49|87.19|88.39|87.09|17
1672620000000|2023-01-02 00:40:00|88.4|87.1|88.32|87.02|88.41|87.11|88.3|87|27
1672620300000|2023-01-02 00:45:00|88.33|87.03|88.33|87.03|88.35|87.05|88.32|87.02|10
1672620600000|2023-01-02 00:50:00|88.32|87.02|88.21|86.91|88.34|87.04|88.18|86.88|17
1672620900000|2023-01-02 00:55:00|88.22|86.92|88.19|86.89|88.26|86.96|88.19|86.89|10
1672621200000|2023-01-02 01:00:00|88.2|86.9|88.11|86.81|88.22|86.92|88.1|86.8|23
1672621500000|2023-01-02 01:05:00|88.1|86.8|87.52|86.22|88.11|86.81|87.23|85.93|400
1672621800000|2023-01-02 01:10:00|87.5|86.2|87.54|86.24|87.65|86.35|87.44|86.14|157
1672622100000|2023-01-02 01:15:00|87.53|86.23|87.45|86.15|87.57|86.27|87.3|86|154
1672622400000|2023-01-02 01:20:00|87.46|86.16|87.67|86.37|87.67|86.37|87.41|86.11|107
1672622700000|2023-01-02 01:25:00|87.66|86.36|87.76|86.46|87.79|86.49|87.65|86.35|64
1672623000000|2023-01-02 01:30:00|87.75|86.45|87.76|86.46|87.77|86.47|87.65|86.35|62
1672623300000|2023-01-02 01:35:00|87.75|86.45|87.76|86.46|87.77|86.47|87.74|86.44|28
1672623600000|2023-01-02 01:40:00|87.75|86.45|87.71|86.41|87.75|86.45|87.6|86.3|81
1672623900000|2023-01-02 01:45:00|87.73|86.43|87.66|86.36|87.73|86.43|87.64|86.34|40
1672624200000|2023-01-02 01:50:00|87.65|86.35|87.76|86.46|87.76|86.46|87.64|86.34|30
1672624500000|2023-01-02 01:55:00|87.65|86.35|87.72|86.42|87.76|86.46|87.64|86.34|29
1672624800000|2023-01-02 02:00:00|87.66|86.36|87.68|86.38|87.76|86.46|87.54|86.24|92
1672625100000|2023-01-02 02:05:00|87.7|86.4|87.69|86.39|87.73|86.43|87.68|86.38|32
1672625400000|2023-01-02 02:10:00|87.7|86.4|87.78|86.48|87.84|86.54|87.67|86.37|55
1672625700000|2023-01-02 02:15:00|87.79|86.49|87.88|86.58|87.88|86.58|87.79|86.49|12
1672626000000|2023-01-02 02:20:00|87.86|86.56|87.77|86.47|87.87|86.57|87.76|86.46|94
1672626300000|2023-01-02 02:25:00|87.76|86.46|87.73|86.43|87.79|86.49|87.66|86.36|41
1672626600000|2023-01-02 02:30:00|87.74|86.44|87.74|86.44|87.75|86.45|87.72|86.42|19
1672626900000|2023-01-02 02:35:00|87.75|86.45|87.86|86.56|87.86|86.56|87.73|86.43|30
1672627200000|2023-01-02 02:40:00|87.85|86.55|87.87|86.57|87.88|86.58|87.84|86.54|14
1672627500000|2023-01-02 02:45:00|87.88|86.58|87.97|86.67|87.97|86.67|87.88|86.58|9
1672627800000|2023-01-02 02:50:00|87.96|86.66|88.06|86.76|88.08|86.78|87.96|86.66|13
1672628100000|2023-01-02 02:55:00|88.07|86.77|87.93|86.63|88.08|86.78|87.93|86.63|30
1672628400000|2023-01-02 03:00:00|87.94|86.64|88.05|86.75|88.05|86.75|87.92|86.62|9
1672628700000|2023-01-02 03:05:00|88.04|86.74|88.02|86.72|88.04|86.74|88.02|86.72|3
1672629000000|2023-01-02 03:10:00|87.99|86.69|88.02|86.72|88.04|86.74|87.94|86.64|15
1672629300000|2023-01-02 03:15:00|88.03|86.73|88.1|86.8|88.1|86.8|88.03|86.73|11
1672629600000|2023-01-02 03:20:00|88.11|86.81|88.15|86.85|88.15|86.85|88.06|86.76|15
1672629900000|2023-01-02 03:25:00|88.14|86.84|88.14|86.84|88.14|86.84|88.13|86.83|3
1672630200000|2023-01-02 03:30:00|88.16|86.86|88.28|86.98|88.28|86.98|88.16|86.86|58
1672630500000|2023-01-02 03:35:00|88.27|86.97|88.31|87.01|88.31|87.01|88.27|86.97|47
1672630800000|2023-01-02 03:40:00|88.32|87.02|88.31|87.01|88.32|87.02|88.29|86.99|15
1672631100000|2023-01-02 03:45:00|88.32|87.02|88.39|87.09|88.4|87.1|88.28|86.98|49
1672631400000|2023-01-02 03:50:00|88.4|87.1|88.71|87.41|88.71|87.41|88.39|87.09|99
1672631700000|2023-01-02 03:55:00|88.7|87.4|88.76|87.46|88.81|87.51|88.65|87.35|116
1672632000000|2023-01-02 04:00:00|88.77|87.47|88.96|87.66|88.98|87.68|88.77|87.47|93
1672632300000|2023-01-02 04:05:00|88.97|87.67|88.85|87.55|89|87.7|88.78|87.48|48
1672632600000|2023-01-02 04:10:00|88.84|87.54|88.77|87.47|88.87|87.57|88.67|87.37|69
1672632900000|2023-01-02 04:15:00|88.76|87.46|88.67|87.37|88.79|87.49|88.66|87.36|53
1672633200000|2023-01-02 04:20:00|88.68|87.38|88.57|87.27|88.71|87.41|88.57|87.27|35
1672633500000|2023-01-02 04:25:00|88.56|87.26|88.56|87.26|88.58|87.28|88.47|87.17|49
1672633800000|2023-01-02 04:30:00|88.55|87.25|88.68|87.38|88.69|87.39|88.54|87.24|39
1672634100000|2023-01-02 04:35:00|88.69|87.39|88.67|87.37|88.76|87.46|88.65|87.35|127
1672634400000|2023-01-02 04:40:00|88.68|87.38|88.51|87.21|88.69|87.39|88.5|87.2|72
1672634700000|2023-01-02 04:45:00|88.57|87.27|88.55|87.25|88.57|87.27|88.55|87.25|31
1672635000000|2023-01-02 04:50:00|88.56|87.26|88.6|87.3|88.61|87.31|88.56|87.26|21
1672635300000|2023-01-02 04:55:00|88.61|87.31|88.68|87.38|88.68|87.38|88.6|87.3|22
1672635600000|2023-01-02 05:00:00|88.69|87.39|88.78|87.48|88.79|87.49|88.65|87.35|29
1672635900000|2023-01-02 05:05:00|88.79|87.49|88.69|87.39|88.8|87.5|88.68|87.38|38
1672636200000|2023-01-02 05:10:00|88.68|87.38|88.6|87.3|88.69|87.39|88.58|87.28|15
1672636500000|2023-01-02 05:15:00|88.59|87.29|88.57|87.27|88.62|87.32|88.56|87.26|18
1672636800000|2023-01-02 05:20:00|88.58|87.28|88.73|87.43|88.73|87.43|88.58|87.28|24
1672637100000|2023-01-02 05:25:00|88.72|87.42|88.78|87.48|88.78|87.48|88.72|87.42|31
1672637400000|2023-01-02 05:30:00|88.77|87.47|88.67|87.37|88.77|87.47|88.66|87.36|17
1672637700000|2023-01-02 05:35:00|88.68|87.38|88.67|87.37|88.69|87.39|88.67|87.37|18
1672638000000|2023-01-02 05:40:00|88.68|87.38|88.68|87.38|88.69|87.39|88.67|87.37|18
1672638300000|2023-01-02 05:45:00|88.69|87.39|88.76|87.46|88.77|87.47|88.67|87.37|22
1672638600000|2023-01-02 05:50:00|88.82|87.52|88.76|87.46|88.85|87.55|88.75|87.45|36
1672638900000|2023-01-02 05:55:00|88.74|87.44|88.73|87.43|88.75|87.45|88.73|87.43|10
1672639200000|2023-01-02 06:00:00|88.74|87.44|88.75|87.45|88.75|87.45|88.72|87.42|14
1672639500000|2023-01-02 06:05:00|88.81|87.51|88.91|87.61|88.92|87.62|88.75|87.45|44
1672639800000|2023-01-02 06:10:00|88.9|87.6|88.89|87.59|88.92|87.62|88.89|87.59|29
1672640100000|2023-01-02 06:15:00|88.9|87.6|88.9|87.6|88.9|87.6|88.88|87.58|16
1672640400000|2023-01-02 06:20:00|88.89|87.59|88.89|87.59|88.9|87.6|88.87|87.57|26
1672640700000|2023-01-02 06:25:00|88.88|87.58|88.8|87.5|88.88|87.58|88.76|87.46|37
1672641000000|2023-01-02 06:30:00|88.79|87.49|88.74|87.44|88.83|87.53|88.74|87.44|41
1672641300000|2023-01-02 06:35:00|88.73|87.43|88.65|87.35|88.73|87.43|88.64|87.34|24
1672641600000|2023-01-02 06:40:00|88.64|87.34|88.65|87.35|88.67|87.37|88.59|87.29|40
1672641900000|2023-01-02 06:45:00|88.66|87.36|88.74|87.44|88.75|87.45|88.65|87.35|23
1672642200000|2023-01-02 06:50:00|88.75|87.45|88.59|87.29|88.76|87.46|88.59|87.29|22
1672642500000|2023-01-02 06:55:00|88.63|87.33|88.66|87.36|88.67|87.37|88.63|87.33|16
1672642800000|2023-01-02 07:00:00|88.65|87.35|88.7|87.4|88.74|87.44|88.65|87.35|13
1672643100000|2023-01-02 07:05:00|88.72|87.42|88.61|87.31|88.72|87.42|88.6|87.3|22
1672643400000|2023-01-02 07:10:00|88.62|87.32|89.64|88.34|89.64|88.34|88.53|87.23|165
1672643700000|2023-01-02 07:15:00|89.62|88.32|89.33|88.03|90.45|89.15|89.33|88.03|590
1672644000000|2023-01-02 07:20:00|89.34|88.04|88.97|87.67|89.39|88.09|88.92|87.62|249
1672644300000|2023-01-02 07:25:00|88.96|87.66|88.97|87.67|89.04|87.74|88.87|87.57|144
1672644600000|2023-01-02 07:30:00|88.98|87.68|89.02|87.72|89.09|87.79|88.96|87.66|129
1672644900000|2023-01-02 07:35:00|88.99|87.69|89.21|87.91|89.24|87.94|88.97|87.67|203
1672645200000|2023-01-02 07:40:00|89.23|87.93|89.27|87.97|89.34|88.04|89.17|87.87|195
1672645500000|2023-01-02 07:45:00|89.28|87.98|89.24|87.94|89.36|88.06|89.17|87.87|170
1672645800000|2023-01-02 07:50:00|89.25|87.95|89.27|87.97|89.27|87.97|89.15|87.85|65
1672646100000|2023-01-02 07:55:00|89.29|87.99|89.25|87.95|89.37|88.07|89.25|87.95|141
1672646400000|2023-01-02 08:00:00|89.24|87.94|89.45|88.15|89.45|88.15|89.23|87.93|115
1672646700000|2023-01-02 08:05:00|89.46|88.16|89.41|88.11|89.47|88.17|89.35|88.05|159
1672647000000|2023-01-02 08:10:00|89.4|88.1|89.5|88.2|89.6|88.3|89.4|88.1|76
1672647300000|2023-01-02 08:15:00|89.49|88.19|89.38|88.08|89.55|88.25|89.31|88.01|104
1672647600000|2023-01-02 08:20:00|89.37|88.07|89.46|88.16|89.47|88.17|89.34|88.04|113
1672647900000|2023-01-02 08:25:00|89.45|88.15|89.45|88.15|89.53|88.23|89.4|88.1|106
1672648200000|2023-01-02 08:30:00|89.46|88.16|89.58|88.28|89.6|88.3|89.42|88.12|80
1672648500000|2023-01-02 08:35:00|89.57|88.27|89.56|88.26|89.61|88.31|89.53|88.23|41
1672648800000|2023-01-02 08:40:00|89.57|88.27|89.56|88.26|89.67|88.37|89.56|88.26|37
1672649100000|2023-01-02 08:45:00|89.55|88.25|89.45|88.15|89.57|88.27|89.44|88.14|48
1672649400000|2023-01-02 08:50:00|89.44|88.14|89.44|88.14|89.45|88.15|89.32|88.02|56
1672649700000|2023-01-02 08:55:00|89.46|88.16|89.47|88.17|89.55|88.25|89.46|88.16|47
1672650000000|2023-01-02 09:00:00|89.48|88.18|89.55|88.25|89.58|88.28|89.47|88.17|46
1672650300000|2023-01-02 09:05:00|89.56|88.26|89.45|88.15|89.61|88.31|89.44|88.14|38
1672650600000|2023-01-02 09:10:00|89.44|88.14|89.45|88.15|89.47|88.17|89.44|88.14|50
1672650900000|2023-01-02 09:15:00|89.46|88.16|89.55|88.25|89.57|88.27|89.43|88.13|81
1672651200000|2023-01-02 09:20:00|89.58|88.28|89.62|88.32|89.67|88.37|89.57|88.27|65
1672651500000|2023-01-02 09:25:00|89.63|88.33|89.56|88.26|89.63|88.33|89.55|88.25|46
1672651800000|2023-01-02 09:30:00|89.55|88.25|89.67|88.37|89.67|88.37|89.55|88.25|35
1672652100000|2023-01-02 09:35:00|89.66|88.36|89.71|88.41|89.75|88.45|89.66|88.36|57
1672652400000|2023-01-02 09:40:00|89.74|88.44|89.71|88.41|89.74|88.44|89.64|88.34|50
1672652700000|2023-01-02 09:45:00|89.72|88.42|89.67|88.37|89.72|88.42|89.64|88.34|61
1672653000000|2023-01-02 09:50:00|89.66|88.36|89.64|88.34|89.68|88.38|89.63|88.33|33
1672653300000|2023-01-02 09:55:00|89.65|88.35|89.61|88.31|89.67|88.37|89.61|88.31|36
1672653600000|2023-01-02 10:00:00|89.62|88.32|89.65|88.35|89.68|88.38|89.49|88.19|88
1672653900000|2023-01-02 10:05:00|89.66|88.36|89.69|88.39|89.8|88.5|89.65|88.35|100
1672654200000|2023-01-02 10:10:00|89.7|88.4|89.68|88.38|89.76|88.46|89.67|88.37|37
1672654500000|2023-01-02 10:15:00|89.67|88.37|89.65|88.35|89.67|88.37|89.64|88.34|15
1672654800000|2023-01-02 10:20:00|89.64|88.34|89.59|88.29|89.66|88.36|89.59|88.29|25
1672655100000|2023-01-02 10:25:00|89.64|88.34|89.64|88.34|89.73|88.43|89.63|88.33|56
1672655400000|2023-01-02 10:30:00|89.65|88.35|89.7|88.4|89.74|88.44|89.64|88.34|16
1672655700000|2023-01-02 10:35:00|89.71|88.41|89.61|88.31|89.71|88.41|89.59|88.29|19
1672656000000|2023-01-02 10:40:00|89.62|88.32|89.54|88.24|89.62|88.32|89.53|88.23|34
1672656300000|2023-01-02 10:45:00|89.53|88.23|89.58|88.28|89.63|88.33|89.52|88.22|58
1672656600000|2023-01-02 10:50:00|89.57|88.27|89.59|88.29|89.62|88.32|89.55|88.25|29
1672656900000|2023-01-02 10:55:00|89.58|88.28|89.57|88.27|89.61|88.31|89.55|88.25|33
1672657200000|2023-01-02 11:00:00|89.58|88.28|89.6|88.3|89.64|88.34|89.57|88.27|67
1672657500000|2023-01-02 11:05:00|89.59|88.29|89.6|88.3|89.61|88.31|89.56|88.26|61
1672657800000|2023-01-02 11:10:00|89.59|88.29|89.62|88.32|89.63|88.33|89.59|88.29|27
1672658100000|2023-01-02 11:15:00|89.61|88.31|89.49|88.19|89.63|88.33|89.49|88.19|22
1672658400000|2023-01-02 11:20:00|89.5|88.2|89.52|88.22|89.53|88.23|89.48|88.18|33
1672658700000|2023-01-02 11:25:00|89.53|88.23|89.46|88.16|89.53|88.23|89.46|88.16|11
1672659000000|2023-01-02 11:30:00|89.47|88.17|89.3|88|89.51|88.21|89.25|87.95|55
1672659300000|2023-01-02 11:35:00|89.27|87.97|89.31|88.01|89.38|88.08|89.21|87.91|108
1672659600000|2023-01-02 11:40:00|89.34|88.04|89.42|88.12|89.43|88.13|89.34|88.04|65
1672659900000|2023-01-02 11:45:00|89.4|88.1|89.41|88.11|89.44|88.14|89.4|88.1|88
1672660200000|2023-01-02 11:50:00|89.42|88.12|89.42|88.12|89.44|88.14|89.39|88.09|65
1672660500000|2023-01-02 11:55:00|89.43|88.13|89.51|88.21|89.52|88.22|89.39|88.09|67
1672660800000|2023-01-02 12:00:00|89.52|88.22|89.53|88.23|89.59|88.29|89.49|88.19|78
1672661100000|2023-01-02 12:05:00|89.51|88.21|89.62|88.32|89.64|88.34|89.5|88.2|44
1672661400000|2023-01-02 12:10:00|89.61|88.31|89.63|88.33|89.63|88.33|89.54|88.24|52
1672661700000|2023-01-02 12:15:00|89.62|88.32|89.61|88.31|89.74|88.44|89.59|88.29|120
1672662000000|2023-01-02 12:20:00|89.59|88.29|89.63|88.33|89.63|88.33|89.57|88.27|42
1672662300000|2023-01-02 12:25:00|89.61|88.31|89.64|88.34|89.67|88.37|89.59|88.29|113
1672662600000|2023-01-02 12:30:00|89.63|88.33|89.66|88.36|89.71|88.41|89.61|88.31|67
1672662900000|2023-01-02 12:35:00|89.65|88.35|89.59|88.29|89.65|88.35|89.59|88.29|44
1672663200000|2023-01-02 12:40:00|89.58|88.28|89.58|88.28|89.63|88.33|89.57|88.27|81
1672663500000|2023-01-02 12:45:00|89.59|88.29|89.6|88.3|89.63|88.33|89.56|88.26|76
1672663800000|2023-01-02 12:50:00|89.62|88.32|89.53|88.23|89.63|88.33|89.52|88.22|59
1672664100000|2023-01-02 12:55:00|89.52|88.22|89.52|88.22|89.53|88.23|89.48|88.18|25
1672664400000|2023-01-02 13:00:00|89.53|88.23|89.49|88.19|89.53|88.23|89.49|88.19|6
1672664700000|2023-01-02 13:05:00|89.5|88.2|89.5|88.2|89.55|88.25|89.43|88.13|47
1672665000000|2023-01-02 13:10:00|89.51|88.21|89.49|88.19|89.51|88.21|89.48|88.18|19
1672665300000|2023-01-02 13:15:00|89.5|88.2|89.39|88.09|89.51|88.21|89.38|88.08|59
1672665600000|2023-01-02 13:20:00|89.38|88.08|89.4|88.1|89.4|88.1|89.29|87.99|75
1672665900000|2023-01-02 13:25:00|89.38|88.08|89.42|88.12|89.42|88.12|89.38|88.08|71
1672666200000|2023-01-02 13:30:00|89.41|88.11|89.31|88.01|89.43|88.13|89.31|88.01|59
1672666500000|2023-01-02 13:35:00|89.32|88.02|89.24|87.94|89.32|88.02|89.22|87.92|74
1672666800000|2023-01-02 13:40:00|89.23|87.93|88.98|87.68|89.25|87.95|88.98|87.68|88
1672667100000|2023-01-02 13:45:00|89|87.7|89.22|87.92|89.22|87.92|89|87.7|96
1672667400000|2023-01-02 13:50:00|89.21|87.91|89.19|87.89|89.25|87.95|89.18|87.88|94
1672667700000|2023-01-02 13:55:00|89.23|87.93|89.21|87.91|89.27|87.97|89.19|87.89|87
1672668000000|2023-01-02 14:00:00|89.22|87.92|89.15|87.85|89.24|87.94|89.15|87.85|61
1672668300000|2023-01-02 14:05:00|89.14|87.84|89.1|87.8|89.15|87.85|89.1|87.8|46
1672668600000|2023-01-02 14:10:00|89.11|87.81|89.14|87.84|89.21|87.91|89.07|87.77|55
1672668900000|2023-01-02 14:15:00|89.15|87.85|89.25|87.95|89.27|87.97|89.15|87.85|55
1672669200000|2023-01-02 14:20:00|89.24|87.94|89.2|87.9|89.26|87.96|89.19|87.89|31
1672669500000|2023-01-02 14:25:00|89.19|87.89|89.1|87.8|89.21|87.91|89.1|87.8|95
1672669800000|2023-01-02 14:30:00|89.09|87.79|89.11|87.81|89.12|87.82|89.09|87.79|23
1672670100000|2023-01-02 14:35:00|89.1|87.8|88.95|87.65|89.11|87.81|88.88|87.58|167
1672670400000|2023-01-02 14:40:00|88.96|87.66|89.17|87.87|89.21|87.91|88.95|87.65|107
1672670700000|2023-01-02 14:45:00|89.21|87.91|89.17|87.87|89.22|87.92|89.11|87.81|31
1672671000000|2023-01-02 14:50:00|89.16|87.86|89.17|87.87|89.22|87.92|89.16|87.86|32
1672671300000|2023-01-02 14:55:00|89.19|87.89|89.22|87.92|89.31|88.01|89.17|87.87|42
1672671600000|2023-01-02 15:00:00|89.23|87.93|89.27|87.97|89.41|88.11|89.17|87.87|94
1672671900000|2023-01-02 15:05:00|89.26|87.96|89.26|87.96|89.32|88.02|89.24|87.94|44
1672672200000|2023-01-02 15:10:00|89.27|87.97|89.24|87.94|89.33|88.03|89.16|87.86|55
1672672500000|2023-01-02 15:15:00|89.25|87.95|89.32|88.02|89.39|88.09|89.21|87.91|156
1672672800000|2023-01-02 15:20:00|89.31|88.01|89.26|87.96|89.33|88.03|89.21|87.91|81
1672673100000|2023-01-02 15:25:00|89.25|87.95|89.31|88.01|89.33|88.03|89.22|87.92|50
1672673400000|2023-01-02 15:30:00|89.32|88.02|89.48|88.18|89.51|88.21|89.31|88.01|120
1672673700000|2023-01-02 15:35:00|89.49|88.19|89.48|88.18|89.54|88.24|89.47|88.17|45
1672674000000|2023-01-02 15:40:00|89.47|88.17|89.55|88.25|89.62|88.32|89.47|88.17|79
1672674300000|2023-01-02 15:45:00|89.54|88.24|89.46|88.16|89.54|88.24|89.42|88.12|36
1672674600000|2023-01-02 15:50:00|89.45|88.15|89.38|88.08|89.47|88.17|89.36|88.06|45
1672674900000|2023-01-02 15:55:00|89.37|88.07|89.32|88.02|89.44|88.14|89.32|88.02|27
1672675200000|2023-01-02 16:00:00|89.31|88.01|89.29|87.99|89.35|88.05|89.26|87.96|61
1672675500000|2023-01-02 16:05:00|89.28|87.98|89.19|87.89|89.28|87.98|89.17|87.87|44
1672675800000|2023-01-02 16:10:00|89.2|87.9|89.32|88.02|89.33|88.03|89.2|87.9|46
1672676100000|2023-01-02 16:15:00|89.31|88.01|89.32|88.02|89.33|88.03|89.26|87.96|17
1672676400000|2023-01-02 16:20:00|89.31|88.01|89.33|88.03|89.33|88.03|89.26|87.96|31
1672676700000|2023-01-02 16:25:00|89.32|88.02|89.33|88.03|89.33|88.03|89.32|88.02|2
1672677000000|2023-01-02 16:30:00|89.32|88.02|89.36|88.06|89.36|88.06|89.32|88.02|10
1672677300000|2023-01-02 16:35:00|89.35|88.05|89.36|88.06|89.36|88.06|89.15|87.85|46
1672677600000|2023-01-02 16:40:00|89.37|88.07|89.38|88.08|89.43|88.13|89.36|88.06|19
1672677900000|2023-01-02 16:45:00|89.36|88.06|89.28|87.98|89.37|88.07|89.26|87.96|18
1672678200000|2023-01-02 16:50:00|89.29|87.99|89.17|87.87|89.29|87.99|89.15|87.85|61
1672678500000|2023-01-02 16:55:00|89.16|87.86|89.07|87.77|89.2|87.9|89.07|87.77|52
1672678800000|2023-01-02 17:00:00|89.08|87.78|89.27|87.97|89.28|87.98|89.07|87.77|46
1672679100000|2023-01-02 17:05:00|89.28|87.98|89.29|87.99|89.3|88|89.27|87.97|20
1672679400000|2023-01-02 17:10:00|89.28|87.98|89.26|87.96|89.3|88|89.15|87.85|35
1672679700000|2023-01-02 17:15:00|89.25|87.95|89.16|87.86|89.26|87.96|89.16|87.86|30
1672680000000|2023-01-02 17:20:00|89.17|87.87|89.08|87.78|89.17|87.87|89.06|87.76|10
1672680300000|2023-01-02 17:25:00|89.11|87.81|89.2|87.9|89.2|87.9|89.11|87.81|25
1672680600000|2023-01-02 17:30:00|89.23|87.93|89.27|87.97|89.3|88|89.23|87.93|31
1672680900000|2023-01-02 17:35:00|89.26|87.96|89.25|87.95|89.36|88.06|89.25|87.95|41
1672681200000|2023-01-02 17:40:00|89.24|87.94|89.18|87.88|89.28|87.98|89.18|87.88|19
1672681500000|2023-01-02 17:45:00|89.19|87.89|89.19|87.89|89.21|87.91|89.18|87.88|71
1672681800000|2023-01-02 17:50:00|89.2|87.9|89.25|87.95|89.27|87.97|89.18|87.88|38
1672682100000|2023-01-02 17:55:00|89.24|87.94|89.23|87.93|89.24|87.94|89.16|87.86|27
1672682400000|2023-01-02 18:00:00|89.24|87.94|89.24|87.94|89.27|87.97|89.17|87.87|32
1672682700000|2023-01-02 18:05:00|89.23|87.93|89.24|87.94|89.24|87.94|89.18|87.88|39
1672683000000|2023-01-02 18:10:00|89.21|87.91|89.21|87.91|89.24|87.94|89.21|87.91|17
1672683300000|2023-01-02 18:15:00|89.22|87.92|89.23|87.93|89.23|87.93|89.22|87.92|14
1672683600000|2023-01-02 18:20:00|89.24|87.94|89.18|87.88|89.26|87.96|89.17|87.87|130
1672683900000|2023-01-02 18:25:00|89.17|87.87|89.17|87.87|89.25|87.95|89.15|87.85|64
1672684200000|2023-01-02 18:30:00|89.18|87.88|89.16|87.86|89.23|87.93|89.13|87.83|21
1672684500000|2023-01-02 18:35:00|89.17|87.87|89.19|87.89|89.2|87.9|89.16|87.86|6
1672684800000|2023-01-02 18:40:00|89.2|87.9|89.23|87.93|89.25|87.95|89.18|87.88|23
1672685100000|2023-01-02 18:45:00|89.24|87.94|89.32|88.02|89.34|88.04|89.2|87.9|19
1672685400000|2023-01-02 18:50:00|89.33|88.03|89.27|87.97|89.33|88.03|89.25|87.95|29
1672685700000|2023-01-02 18:55:00|89.26|87.96|89.17|87.87|89.27|87.97|89.17|87.87|23
1672686000000|2023-01-02 19:00:00|89.18|87.88|89.29|87.99|89.29|87.99|89.18|87.88|42
1672686300000|2023-01-02 19:05:00|89.3|88|89.29|87.99|89.3|88|89.26|87.96|20
1672686600000|2023-01-02 19:10:00|89.28|87.98|89.29|87.99|89.3|88|89.28|87.98|24
1672686900000|2023-01-02 19:15:00|89.3|88|89.36|88.06|89.39|88.09|89.29|87.99|15
1672687200000|2023-01-02 19:20:00|89.35|88.05|89.36|88.06|89.37|88.07|89.35|88.05|18
1672687500000|2023-01-02 19:25:00|89.37|88.07|89.27|87.97|89.37|88.07|89.27|87.97|9
1672687800000|2023-01-02 19:30:00|89.28|87.98|89.29|87.99|89.33|88.03|89.25|87.95|58
1672688100000|2023-01-02 19:35:00|89.28|87.98|89.29|87.99|89.3|88|89.28|87.98|14
1672688400000|2023-01-02 19:40:00|89.28|87.98|89.3|88|89.3|88|89.28|87.98|15
1672688700000|2023-01-02 19:45:00|89.32|88.02|89.38|88.08|89.47|88.17|89.31|88.01|45
1672689000000|2023-01-02 19:50:00|89.37|88.07|89.37|88.07|89.39|88.09|89.37|88.07|13
1672689300000|2023-01-02 19:55:00|89.38|88.08|89.45|88.15|89.45|88.15|89.37|88.07|30
1672689600000|2023-01-02 20:00:00|89.44|88.14|89.21|87.91|89.49|88.19|89.21|87.91|102
1672689900000|2023-01-02 20:05:00|89.2|87.9|89.2|87.9|89.22|87.92|89.17|87.87|53
1672690200000|2023-01-02 20:10:00|89.21|87.91|89.21|87.91|89.22|87.92|89.2|87.9|21
1672690500000|2023-01-02 20:15:00|89.22|87.92|89.22|87.92|89.27|87.97|89.19|87.89|47
1672690800000|2023-01-02 20:20:00|89.19|87.89|89.31|88.01|89.33|88.03|89.19|87.89|25
1672691100000|2023-01-02 20:25:00|89.32|88.02|89.39|88.09|89.39|88.09|89.29|87.99|12
1672691400000|2023-01-02 20:30:00|89.4|88.1|89.36|88.06|89.4|88.1|89.35|88.05|21
1672691700000|2023-01-02 20:35:00|89.35|88.05|89.36|88.06|89.38|88.08|89.35|88.05|8
1672692000000|2023-01-02 20:40:00|89.37|88.07|89.49|88.19|89.49|88.19|89.37|88.07|25
1672692300000|2023-01-02 20:45:00|89.48|88.18|89.46|88.16|89.49|88.19|89.44|88.14|19
1672692600000|2023-01-02 20:50:00|89.47|88.17|89.39|88.09|89.47|88.17|89.39|88.09|8
1672692900000|2023-01-02 20:55:00|89.38|88.08|89.4|88.1|89.4|88.1|89.36|88.06|18
1672693200000|2023-01-02 21:00:00|89.43|88.13|89.45|88.15|89.54|88.24|89.43|88.13|39
1672693500000|2023-01-02 21:05:00|89.46|88.16|89.48|88.18|89.5|88.2|89.45|88.15|25
1672693800000|2023-01-02 21:10:00|89.47|88.17|89.45|88.15|89.47|88.17|89.45|88.15|15
1672694100000|2023-01-02 21:15:00|89.46|88.16|89.43|88.13|89.46|88.16|89.43|88.13|7
1672694400000|2023-01-02 21:20:00|89.44|88.14|89.43|88.13|89.54|88.24|89.43|88.13|34
1672694700000|2023-01-02 21:25:00|89.44|88.14|89.46|88.16|89.52|88.22|89.43|88.13|33
1672695000000|2023-01-02 21:30:00|89.47|88.17|89.45|88.15|89.54|88.24|89.44|88.14|28
1672695300000|2023-01-02 21:35:00|89.46|88.16|89.48|88.18|89.48|88.18|89.45|88.15|35
1672695600000|2023-01-02 21:40:00|89.49|88.19|89.54|88.24|89.57|88.27|89.49|88.19|49
1672695900000|2023-01-02 21:45:00|89.51|88.21|89.5|88.2|89.55|88.25|89.5|88.2|44
1672696200000|2023-01-02 21:50:00|89.54|88.24|89.55|88.25|89.55|88.25|89.51|88.21|46
1672696500000|2023-01-02 21:55:00|89.51|88.21|89.53|88.23|89.79|88.49|89.51|88.21|81
1672696800000|2023-01-02 22:00:00|89.52|88.22|89.35|88.05|89.53|88.23|89.33|88.03|34
1672697100000|2023-01-02 22:05:00|89.36|88.06|89.33|88.03|89.36|88.06|89.31|88.01|21
1672697400000|2023-01-02 22:10:00|89.32|88.02|89.32|88.02|89.33|88.03|89.3|88|19
1672697700000|2023-01-02 22:15:00|89.33|88.03|89.35|88.05|89.36|88.06|89.32|88.02|20
1672698000000|2023-01-02 22:20:00|89.34|88.04|89.27|87.97|89.34|88.04|89.26|87.96|46
1672698300000|2023-01-02 22:25:00|89.26|87.96|89.27|87.97|89.27|87.97|89.24|87.94|144
1672698600000|2023-01-02 22:30:00|89.28|87.98|89.08|87.78|89.28|87.98|89.08|87.78|29
1672698900000|2023-01-02 22:35:00|89.09|87.79|89.16|87.86|89.16|87.86|89.07|87.77|17
1672699200000|2023-01-02 22:40:00|89.17|87.87|89.23|87.93|89.23|87.93|89.17|87.87|14
1672699500000|2023-01-02 22:45:00|89.22|87.92|88.96|87.66|89.23|87.93|88.96|87.66|29
1672699800000|2023-01-02 22:50:00|88.95|87.65|88.98|87.68|89.03|87.73|88.93|87.63|54
1672700100000|2023-01-02 22:55:00|88.97|87.67|88.95|87.65|89.02|87.72|88.9|87.6|51
1672700400000|2023-01-02 23:00:00|88.96|87.66|88.88|87.58|88.99|87.69|88.59|87.29|216
1672700700000|2023-01-02 23:05:00|88.89|87.59|88.95|87.65|89.04|87.74|88.88|87.58|124
1672701000000|2023-01-02 23:10:00|88.96|87.66|88.88|87.58|88.97|87.67|88.85|87.55|74
1672701300000|2023-01-02 23:15:00|88.89|87.59|88.95|87.65|88.96|87.66|88.88|87.58|143
1672701600000|2023-01-02 23:20:00|88.94|87.64|88.95|87.65|88.99|87.69|88.91|87.61|54
1672701900000|2023-01-02 23:25:00|88.96|87.66|89.02|87.72|89.08|87.78|88.95|87.65|25
1672702200000|2023-01-02 23:30:00|89.03|87.73|89.02|87.72|89.12|87.82|88.99|87.69|39
1672702500000|2023-01-02 23:35:00|89.03|87.73|88.99|87.69|89.03|87.73|88.92|87.62|27
1672702800000|2023-01-02 23:40:00|89.01|87.71|89.05|87.75|89.07|87.77|89|87.7|43
1672703100000|2023-01-02 23:45:00|89.04|87.74|88.85|87.55|89.04|87.74|88.78|87.48|70
1672703400000|2023-01-02 23:50:00|88.86|87.56|88.83|87.53|88.91|87.61|88.79|87.49|140
1672703700000|2023-01-02 23:55:00|88.84|87.54|88.81|87.51|88.84|87.54|88.74|87.44|165
1672704000000|2023-01-03 00:00:00|88.8|87.5|88.7|87.4|88.9|87.6|88.68|87.38|135
1672704300000|2023-01-03 00:05:00|88.71|87.41|88.85|87.55|88.89|87.59|88.69|87.39|160
1672704600000|2023-01-03 00:10:00|88.86|87.56|88.92|87.62|88.93|87.63|88.84|87.54|112
1672704900000|2023-01-03 00:15:00|88.91|87.61|88.92|87.62|88.93|87.63|88.89|87.59|39
1672705200000|2023-01-03 00:20:00|88.91|87.61|88.9|87.6|88.92|87.62|88.8|87.5|73
1672705500000|2023-01-03 00:25:00|88.89|87.59|88.9|87.6|88.92|87.62|88.85|87.55|24
1672705800000|2023-01-03 00:30:00|88.91|87.61|89.04|87.74|89.04|87.74|88.9|87.6|69
1672706100000|2023-01-03 00:35:00|89.05|87.75|89.07|87.77|89.12|87.82|89.01|87.71|84
1672706400000|2023-01-03 00:40:00|89.06|87.76|89.1|87.8|89.14|87.84|89.05|87.75|59
1672706700000|2023-01-03 00:45:00|89.14|87.84|89.11|87.81|89.15|87.85|89.1|87.8|47
1672707000000|2023-01-03 00:50:00|89.14|87.84|89.03|87.73|89.15|87.85|88.97|87.67|101
1672707300000|2023-01-03 00:55:00|89.04|87.74|89.03|87.73|89.08|87.78|89.03|87.73|164
1672707600000|2023-01-03 01:00:00|89.01|87.71|89.05|87.75|89.09|87.79|88.98|87.68|119
1672707900000|2023-01-03 01:05:00|89.04|87.74|88.9|87.6|89.05|87.75|88.9|87.6|35
1672708200000|2023-01-03 01:10:00|88.89|87.59|88.85|87.55|88.91|87.61|88.81|87.51|29
1672708500000|2023-01-03 01:15:00|88.86|87.56|88.76|87.46|88.86|87.56|88.74|87.44|47
1672708800000|2023-01-03 01:20:00|88.75|87.45|88.53|87.23|88.77|87.47|88.43|87.13|97
1672709100000|2023-01-03 01:25:00|88.51|87.21|88.56|87.26|88.6|87.3|88.48|87.18|63
1672709400000|2023-01-03 01:30:00|88.57|87.27|88.87|87.57|88.88|87.58|88.56|87.26|76
1672709700000|2023-01-03 01:35:00|88.86|87.56|88.76|87.46|88.86|87.56|88.75|87.45|28
1672710000000|2023-01-03 01:40:00|88.75|87.45|88.87|87.57|88.87|87.57|88.73|87.43|86
1672710300000|2023-01-03 01:45:00|88.88|87.58|88.83|87.53|88.88|87.58|88.8|87.5|52
1672710600000|2023-01-03 01:50:00|88.84|87.54|88.8|87.5|88.84|87.54|88.76|87.46|88
1672710900000|2023-01-03 01:55:00|88.79|87.49|88.83|87.53|88.89|87.59|88.77|87.47|98
1672711200000|2023-01-03 02:00:00|88.84|87.54|88.88|87.58|88.89|87.59|88.75|87.45|54
1672711500000|2023-01-03 02:05:00|88.87|87.57|88.81|87.51|88.89|87.59|88.79|87.49|105
1672711800000|2023-01-03 02:10:00|88.82|87.52|88.94|87.64|88.96|87.66|88.81|87.51|52
1672712100000|2023-01-03 02:15:00|88.93|87.63|88.91|87.61|88.96|87.66|88.9|87.6|157
1672712400000|2023-01-03 02:20:00|88.93|87.63|88.86|87.56|88.95|87.65|88.86|87.56|67
1672712700000|2023-01-03 02:25:00|88.87|87.57|88.85|87.55|88.87|87.57|88.84|87.54|29
1672713000000|2023-01-03 02:30:00|88.86|87.56|88.94|87.64|88.98|87.68|88.85|87.55|46
1672713300000|2023-01-03 02:35:00|88.95|87.65|88.93|87.63|88.95|87.65|88.86|87.56|34
1672713600000|2023-01-03 02:40:00|88.92|87.62|88.86|87.56|88.92|87.62|88.85|87.55|42
1672713900000|2023-01-03 02:45:00|88.87|87.57|88.86|87.56|88.87|87.57|88.78|87.48|53
1672714200000|2023-01-03 02:50:00|88.85|87.55|88.84|87.54|88.9|87.6|88.81|87.51|18
1672714500000|2023-01-03 02:55:00|88.83|87.53|88.75|87.45|88.83|87.53|88.75|87.45|18
1672714800000|2023-01-03 03:00:00|88.76|87.46|88.55|87.25|88.76|87.46|88.55|87.25|33
1672715100000|2023-01-03 03:05:00|88.54|87.24|88.49|87.19|88.61|87.31|88.49|87.19|54
1672715400000|2023-01-03 03:10:00|88.52|87.22|88.39|87.09|88.53|87.23|88.2|86.9|73
1672715700000|2023-01-03 03:15:00|88.43|87.13|88.53|87.23|88.54|87.24|88.39|87.09|67
1672716000000|2023-01-03 03:20:00|88.54|87.24|88.64|87.34|88.66|87.36|88.52|87.22|85
1672716300000|2023-01-03 03:25:00|88.63|87.33|88.63|87.33|88.66|87.36|88.63|87.33|46
1672716600000|2023-01-03 03:30:00|88.64|87.34|88.69|87.39|88.74|87.44|88.63|87.33|61
1672716900000|2023-01-03 03:35:00|88.7|87.4|88.71|87.41|88.71|87.41|88.68|87.38|18
1672717200000|2023-01-03 03:40:00|88.7|87.4|88.69|87.39|88.71|87.41|88.64|87.34|21
1672717500000|2023-01-03 03:45:00|88.7|87.4|88.75|87.45|88.78|87.48|88.69|87.39|96
1672717800000|2023-01-03 03:50:00|88.74|87.44|88.72|87.42|88.75|87.45|88.69|87.39|96
1672718100000|2023-01-03 03:55:00|88.71|87.41|88.67|87.37|88.77|87.47|88.67|87.37|54
1672718400000|2023-01-03 04:00:00|88.68|87.38|88.7|87.4|88.83|87.53|88.68|87.38|72
1672718700000|2023-01-03 04:05:00|88.69|87.39|88.71|87.41|88.71|87.41|88.68|87.38|10
1672719000000|2023-01-03 04:10:00|88.72|87.42|88.82|87.52|88.82|87.52|88.7|87.4|118
1672719300000|2023-01-03 04:15:00|88.83|87.53|88.82|87.52|88.85|87.55|88.8|87.5|52
1672719600000|2023-01-03 04:20:00|88.81|87.51|88.7|87.4|88.82|87.52|88.7|87.4|37
1672719900000|2023-01-03 04:25:00|88.71|87.41|88.7|87.4|88.73|87.43|88.69|87.39|51
1672720200000|2023-01-03 04:30:00|88.69|87.39|88.64|87.34|88.7|87.4|88.61|87.31|69
1672720500000|2023-01-03 04:35:00|88.63|87.33|88.62|87.32|88.65|87.35|88.61|87.31|64
1672720800000|2023-01-03 04:40:00|88.61|87.31|88.62|87.32|88.63|87.33|88.58|87.28|30
1672721100000|2023-01-03 04:45:00|88.61|87.31|88.59|87.29|88.61|87.31|88.59|87.29|11
1672721400000|2023-01-03 04:50:00|88.6|87.3|88.61|87.31|88.64|87.34|88.58|87.28|24
1672721700000|2023-01-03 04:55:00|88.62|87.32|88.64|87.34|88.74|87.44|88.59|87.29|33
1672722000000|2023-01-03 05:00:00|88.65|87.35|88.72|87.42|88.73|87.43|88.64|87.34|37
1672722300000|2023-01-03 05:05:00|88.71|87.41|88.69|87.39|88.71|87.41|88.64|87.34|21
1672722600000|2023-01-03 05:10:00|88.7|87.4|88.83|87.53|88.85|87.55|88.69|87.39|95
1672722900000|2023-01-03 05:15:00|88.84|87.54|88.84|87.54|88.91|87.61|88.81|87.51|50
1672723200000|2023-01-03 05:20:00|88.85|87.55|88.79|87.49|88.94|87.64|88.79|87.49|50
1672723500000|2023-01-03 05:25:00|88.81|87.51|88.74|87.44|88.81|87.51|88.73|87.43|30
1672723800000|2023-01-03 05:30:00|88.73|87.43|88.84|87.54|88.84|87.54|88.73|87.43|29
1672724100000|2023-01-03 05:35:00|88.83|87.53|88.96|87.66|89.02|87.72|88.82|87.52|49
1672724400000|2023-01-03 05:40:00|88.99|87.69|88.97|87.67|89.04|87.74|88.95|87.65|48
1672724700000|2023-01-03 05:45:00|89|87.7|88.99|87.69|89.03|87.73|88.99|87.69|54
1672725000000|2023-01-03 05:50:00|89|87.7|89.08|87.78|89.08|87.78|89|87.7|15
1672725300000|2023-01-03 05:55:00|89.1|87.8|89.08|87.78|89.11|87.81|89.07|87.77|45
1672725600000|2023-01-03 06:00:00|89.11|87.81|89.29|87.99|89.37|88.07|89.08|87.78|146
1672725900000|2023-01-03 06:05:00|89.3|88|89.24|87.94|89.33|88.03|89.21|87.91|100
1672726200000|2023-01-03 06:10:00|89.25|87.95|89.19|87.89|89.25|87.95|89.17|87.87|43
1672726500000|2023-01-03 06:15:00|89.18|87.88|89.2|87.9|89.21|87.91|89.17|87.87|21
1672726800000|2023-01-03 06:20:00|89.19|87.89|89.23|87.93|89.27|87.97|89.19|87.89|68
1672727100000|2023-01-03 06:25:00|89.26|87.96|89.26|87.96|89.27|87.97|89.21|87.91|104
1672727400000|2023-01-03 06:30:00|89.27|87.97|89.22|87.92|89.4|88.1|89.21|87.91|88
1672727700000|2023-01-03 06:35:00|89.21|87.91|89.15|87.85|89.25|87.95|89.12|87.82|64
1672728000000|2023-01-03 06:40:00|89.16|87.86|89.15|87.85|89.17|87.87|89.07|87.77|37
1672728300000|2023-01-03 06:45:00|89.16|87.86|89.1|87.8|89.16|87.86|89.07|87.77|31
1672728600000|2023-01-03 06:50:00|89.09|87.79|89.09|87.79|89.1|87.8|89.02|87.72|60
1672728900000|2023-01-03 06:55:00|89.08|87.78|89.09|87.79|89.09|87.79|89.05|87.75|40
1672729200000|2023-01-03 07:00:00|89.08|87.78|89.09|87.79|89.14|87.84|89.08|87.78|87
1672729500000|2023-01-03 07:05:00|89.07|87.77|89.03|87.73|89.09|87.79|89.02|87.72|64
1672729800000|2023-01-03 07:10:00|89.05|87.75|89.02|87.72|89.14|87.84|88.98|87.68|105
1672730100000|2023-01-03 07:15:00|89.01|87.71|88.96|87.66|89.1|87.8|88.96|87.66|54
1672730400000|2023-01-03 07:20:00|88.97|87.67|88.91|87.61|88.98|87.68|88.9|87.6|72
1672730700000|2023-01-03 07:25:00|88.93|87.63|88.9|87.6|88.94|87.64|88.9|87.6|103
1672731000000|2023-01-03 07:30:00|88.91|87.61|88.83|87.53|88.93|87.63|88.81|87.51|125
1672731300000|2023-01-03 07:35:00|88.84|87.54|88.93|87.63|88.94|87.64|88.81|87.51|119
1672731600000|2023-01-03 07:40:00|88.91|87.61|88.84|87.54|88.98|87.68|88.83|87.53|92
1672731900000|2023-01-03 07:45:00|88.85|87.55|88.91|87.61|88.95|87.65|88.83|87.53|89
1672732200000|2023-01-03 07:50:00|88.89|87.59|88.93|87.63|88.94|87.64|88.89|87.59|48
1672732500000|2023-01-03 07:55:00|88.91|87.61|88.9|87.6|88.93|87.63|88.9|87.6|53
1672732800000|2023-01-03 08:00:00|88.91|87.61|88.91|87.61|88.93|87.63|88.9|87.6|117
1672733100000|2023-01-03 08:05:00|88.87|87.57|88.8|87.5|88.89|87.59|88.8|87.5|118
1672733400000|2023-01-03 08:10:00|88.81|87.51|88.79|87.49|88.82|87.52|88.79|87.49|7
1672733700000|2023-01-03 08:15:00|88.8|87.5|88.69|87.39|88.81|87.51|88.69|87.39|33
1672734000000|2023-01-03 08:20:00|88.7|87.4|88.69|87.39|88.71|87.41|88.68|87.38|17
1672734300000|2023-01-03 08:25:00|88.68|87.38|88.63|87.33|88.7|87.4|88.6|87.3|46
1672734600000|2023-01-03 08:30:00|88.6|87.3|88.62|87.32|88.64|87.34|88.6|87.3|63
1672734900000|2023-01-03 08:35:00|88.61|87.31|88.62|87.32|88.62|87.32|88.61|87.31|4
1672735200000|2023-01-03 08:40:00|88.61|87.31|88.54|87.24|88.61|87.31|88.51|87.21|70
1672735500000|2023-01-03 08:45:00|88.53|87.23|88.59|87.29|88.65|87.35|88.51|87.21|83
1672735800000|2023-01-03 08:50:00|88.58|87.28|88.65|87.35|88.65|87.35|88.58|87.28|57
1672736100000|2023-01-03 08:55:00|88.66|87.36|88.75|87.45|88.78|87.48|88.62|87.32|77
1672736400000|2023-01-03 09:00:00|88.76|87.46|88.83|87.53|88.83|87.53|88.75|87.45|52
1672736700000|2023-01-03 09:05:00|88.82|87.52|88.79|87.49|88.84|87.54|88.79|87.49|26
1672737000000|2023-01-03 09:10:00|88.8|87.5|88.82|87.52|88.87|87.57|88.79|87.49|91
1672737300000|2023-01-03 09:15:00|88.84|87.54|88.88|87.58|88.91|87.61|88.82|87.52|33
1672737600000|2023-01-03 09:20:00|88.87|87.57|88.98|87.68|89|87.7|88.87|87.57|54
1672737900000|2023-01-03 09:25:00|88.97|87.67|88.99|87.69|89.04|87.74|88.97|87.67|23
1672738200000|2023-01-03 09:30:00|89.04|87.74|89.05|87.75|89.06|87.76|88.98|87.68|17
1672738500000|2023-01-03 09:35:00|89.04|87.74|89.04|87.74|89.06|87.76|89.02|87.72|13
1672738800000|2023-01-03 09:40:00|88.99|87.69|89.08|87.78|89.1|87.8|88.98|87.68|34
1672739100000|2023-01-03 09:45:00|89.1|87.8|89.09|87.79|89.1|87.8|89.07|87.77|12
1672739400000|2023-01-03 09:50:00|89.1|87.8|89.04|87.74|89.1|87.8|89|87.7|57
1672739700000|2023-01-03 09:55:00|89.01|87.71|89.03|87.73|89.1|87.8|89.01|87.71|78
1672740000000|2023-01-03 10:00:00|89.04|87.74|89.04|87.74|89.08|87.78|89.01|87.71|98
1672740300000|2023-01-03 10:05:00|89.05|87.75|89.02|87.72|89.05|87.75|89|87.7|49
1672740600000|2023-01-03 10:10:00|89|87.7|88.91|87.61|89|87.7|88.88|87.58|61
1672740900000|2023-01-03 10:15:00|88.89|87.59|88.93|87.63|88.93|87.63|88.89|87.59|35
1672741200000|2023-01-03 10:20:00|88.92|87.62|88.93|87.63|88.93|87.63|88.87|87.57|36
1672741500000|2023-01-03 10:25:00|88.92|87.62|88.96|87.66|88.97|87.67|88.89|87.59|38
1672741800000|2023-01-03 10:30:00|88.97|87.67|88.98|87.68|88.99|87.69|88.94|87.64|21
1672742100000|2023-01-03 10:35:00|88.97|87.67|89.01|87.71|89.01|87.71|88.97|87.67|10
1672742400000|2023-01-03 10:40:00|89|87.7|88.99|87.69|89.05|87.75|88.97|87.67|38
1672742700000|2023-01-03 10:45:00|88.98|87.68|88.96|87.66|88.98|87.68|88.96|87.66|9
1672743000000|2023-01-03 10:50:00|88.95|87.65|88.88|87.58|88.95|87.65|88.88|87.58|22
1672743300000|2023-01-03 10:55:00|88.89|87.59|88.85|87.55|88.9|87.6|88.85|87.55|15
1672743600000|2023-01-03 11:00:00|88.86|87.56|88.84|87.54|88.86|87.56|88.84|87.54|13
1672743900000|2023-01-03 11:05:00|88.83|87.53|88.84|87.54|88.85|87.55|88.83|87.53|18
1672744200000|2023-01-03 11:10:00|88.83|87.53|88.84|87.54|88.85|87.55|88.83|87.53|12
1672744500000|2023-01-03 11:15:00|88.83|87.53|88.84|87.54|88.86|87.56|88.83|87.53|14
1672744800000|2023-01-03 11:20:00|88.85|87.55|88.84|87.54|88.86|87.56|88.84|87.54|4
1672745100000|2023-01-03 11:25:00|88.86|87.56|88.93|87.63|88.93|87.63|88.86|87.56|32
1672745400000|2023-01-03 11:30:00|88.92|87.62|88.99|87.69|88.99|87.69|88.91|87.61|38
1672745700000|2023-01-03 11:35:00|88.98|87.68|88.96|87.66|88.99|87.69|88.92|87.62|32
1672746000000|2023-01-03 11:40:00|88.95|87.65|88.78|87.48|88.96|87.66|88.77|87.47|32
1672746300000|2023-01-03 11:45:00|88.76|87.46|88.73|87.43|88.76|87.46|88.63|87.33|105
1672746600000|2023-01-03 11:50:00|88.7|87.4|88.7|87.4|88.74|87.44|88.67|87.37|46
1672746900000|2023-01-03 11:55:00|88.72|87.42|88.7|87.4|88.76|87.46|88.67|87.37|51
1672747200000|2023-01-03 12:00:00|88.71|87.41|88.73|87.43|88.77|87.47|88.69|87.39|112
1672747500000|2023-01-03 12:05:00|88.74|87.44|88.75|87.45|88.8|87.5|88.72|87.42|84
1672747800000|2023-01-03 12:10:00|88.74|87.44|88.72|87.42|88.74|87.44|88.69|87.39|33
1672748100000|2023-01-03 12:15:00|88.68|87.38|88.66|87.36|88.68|87.38|88.65|87.35|19
1672748400000|2023-01-03 12:20:00|88.67|87.37|88.77|87.47|88.78|87.48|88.66|87.36|85
1672748700000|2023-01-03 12:25:00|88.78|87.48|88.74|87.44|88.8|87.5|88.74|87.44|53
1672749000000|2023-01-03 12:30:00|88.75|87.45|88.83|87.53|88.84|87.54|88.71|87.41|106
1672749300000|2023-01-03 12:35:00|88.8|87.5|88.74|87.44|88.84|87.54|88.7|87.4|59
1672749600000|2023-01-03 12:40:00|88.75|87.45|88.83|87.53|88.84|87.54|88.7|87.4|74
1672749900000|2023-01-03 12:45:00|88.82|87.52|88.7|87.4|88.83|87.53|88.67|87.37|88
1672750200000|2023-01-03 12:50:00|88.72|87.42|88.58|87.28|88.72|87.42|88.56|87.26|56
1672750500000|2023-01-03 12:55:00|88.57|87.27|88.59|87.29|88.6|87.3|88.51|87.21|119
1672750800000|2023-01-03 13:00:00|88.58|87.28|88.66|87.36|88.68|87.38|88.56|87.26|110
1672751100000|2023-01-03 13:05:00|88.67|87.37|88.57|87.27|88.69|87.39|88.54|87.24|132
1672751400000|2023-01-03 13:10:00|88.58|87.28|88.59|87.29|88.65|87.35|88.56|87.26|68
1672751700000|2023-01-03 13:15:00|88.6|87.3|88.66|87.36|88.67|87.37|88.59|87.29|28
1672752000000|2023-01-03 13:20:00|88.62|87.32|88.64|87.34|88.71|87.41|88.61|87.31|96
1672752300000|2023-01-03 13:25:00|88.61|87.31|88.56|87.26|88.64|87.34|88.51|87.21|77
1672752600000|2023-01-03 13:30:00|88.55|87.25|88.55|87.25|88.62|87.32|88.49|87.19|23
1672752900000|2023-01-03 13:35:00|88.56|87.26|88.68|87.38|88.68|87.38|88.55|87.25|56
1672753200000|2023-01-03 13:40:00|88.67|87.37|88.65|87.35|88.69|87.39|88.63|87.33|34
1672753500000|2023-01-03 13:45:00|88.67|87.37|88.67|87.37|88.69|87.39|88.65|87.35|36
1672753800000|2023-01-03 13:50:00|88.68|87.38|88.68|87.38|88.83|87.53|88.67|87.37|65
1672754100000|2023-01-03 13:55:00|88.69|87.39|88.67|87.37|88.76|87.46|88.64|87.34|32
1672754400000|2023-01-03 14:00:00|88.68|87.38|88.72|87.42|88.74|87.44|88.67|87.37|41
1672754700000|2023-01-03 14:05:00|88.73|87.43|88.85|87.55|88.87|87.57|88.72|87.42|93
1672755000000|2023-01-03 14:10:00|88.86|87.56|88.91|87.61|88.96|87.66|88.79|87.49|103
1672755300000|2023-01-03 14:15:00|88.92|87.62|88.89|87.59|88.95|87.65|88.86|87.56|83
1672755600000|2023-01-03 14:20:00|88.88|87.58|88.85|87.55|88.88|87.58|88.78|87.48|38
1672755900000|2023-01-03 14:25:00|88.86|87.56|88.87|87.57|88.88|87.58|88.83|87.53|46
1672756200000|2023-01-03 14:30:00|88.86|87.56|88.87|87.57|88.97|87.67|88.74|87.44|147
1672756500000|2023-01-03 14:35:00|88.88|87.58|88.83|87.53|88.94|87.64|88.75|87.45|137
1672756800000|2023-01-03 14:40:00|88.84|87.54|88.91|87.61|88.99|87.69|88.84|87.54|111
1672757100000|2023-01-03 14:45:00|88.92|87.62|88.74|87.44|88.94|87.64|88.73|87.43|121
1672757400000|2023-01-03 14:50:00|88.73|87.43|88.5|87.2|88.76|87.46|88.45|87.15|151
1672757700000|2023-01-03 14:55:00|88.49|87.19|87.96|86.66|88.57|87.27|87.65|86.35|356
1672758000000|2023-01-03 15:00:00|87.95|86.65|87.99|86.69|88.15|86.85|87.87|86.57|281
1672758300000|2023-01-03 15:05:00|88.01|86.71|88.15|86.85|88.24|86.94|87.97|86.67|131
1672758600000|2023-01-03 15:10:00|88.14|86.84|87.95|86.65|88.14|86.84|87.92|86.62|87
1672758900000|2023-01-03 15:15:00|87.94|86.64|87.82|86.52|88.06|86.76|87.82|86.52|122
1672759200000|2023-01-03 15:20:00|87.83|86.53|87.95|86.65|87.95|86.65|87.78|86.48|82
1672759500000|2023-01-03 15:25:00|87.96|86.66|87.95|86.65|87.97|86.67|87.93|86.63|16
1672759800000|2023-01-03 15:30:00|87.94|86.64|87.71|86.41|87.95|86.65|87.61|86.31|154
1672760100000|2023-01-03 15:35:00|87.7|86.4|87.71|86.41|87.8|86.5|87.68|86.38|77
1672760400000|2023-01-03 15:40:00|87.73|86.43|87.82|86.52|87.92|86.62|87.73|86.43|117
1672760700000|2023-01-03 15:45:00|87.83|86.53|87.94|86.64|87.97|86.67|87.81|86.51|106
1672761000000|2023-01-03 15:50:00|87.93|86.63|87.87|86.57|87.96|86.66|87.85|86.55|53
1672761300000|2023-01-03 15:55:00|87.86|86.56|88|86.7|88.01|86.71|87.84|86.54|86
1672761600000|2023-01-03 16:00:00|87.99|86.69|87.95|86.65|88|86.7|87.9|86.6|62
1672761900000|2023-01-03 16:05:00|87.94|86.64|88.03|86.73|88.16|86.86|87.9|86.6|224
1672762200000|2023-01-03 16:10:00|88.04|86.74|87.86|86.56|88.07|86.77|87.85|86.55|92
1672762500000|2023-01-03 16:15:00|87.85|86.55|87.85|86.55|87.87|86.57|87.75|86.45|99
1672762800000|2023-01-03 16:20:00|87.84|86.54|87.86|86.56|87.94|86.64|87.75|86.45|103
1672763100000|2023-01-03 16:25:00|87.85|86.55|87.81|86.51|87.85|86.55|87.6|86.3|126
1672763400000|2023-01-03 16:30:00|87.8|86.5|87.73|86.43|87.82|86.52|87.67|86.37|77
1672763700000|2023-01-03 16:35:00|87.74|86.44|87.93|86.63|87.95|86.65|87.74|86.44|63
1672764000000|2023-01-03 16:40:00|87.94|86.64|87.94|86.64|87.96|86.66|87.94|86.64|25
1672764300000|2023-01-03 16:45:00|87.95|86.65|87.86|86.56|87.96|86.66|87.85|86.55|27
1672764600000|2023-01-03 16:50:00|87.85|86.55|87.84|86.54|87.88|86.58|87.77|86.47|48
1672764900000|2023-01-03 16:55:00|87.83|86.53|87.64|86.34|87.85|86.55|87.58|86.28|130
1672765200000|2023-01-03 17:00:00|87.63|86.33|87.81|86.51|87.86|86.56|87.62|86.32|82
1672765500000|2023-01-03 17:05:00|87.8|86.5|87.88|86.58|87.92|86.62|87.79|86.49|62
1672765800000|2023-01-03 17:10:00|87.89|86.59|87.89|86.59|87.98|86.68|87.88|86.58|47
1672766100000|2023-01-03 17:15:00|87.88|86.58|87.89|86.59|87.91|86.61|87.88|86.58|22
1672766400000|2023-01-03 17:20:00|87.9|86.6|87.84|86.54|87.93|86.63|87.79|86.49|50
1672766700000|2023-01-03 17:25:00|87.83|86.53|87.88|86.58|87.89|86.59|87.83|86.53|32
1672767000000|2023-01-03 17:30:00|87.87|86.57|87.99|86.69|88.01|86.71|87.85|86.55|37
1672767300000|2023-01-03 17:35:00|88|86.7|87.99|86.69|88.08|86.78|87.98|86.68|31
1672767600000|2023-01-03 17:40:00|87.98|86.68|87.83|86.53|87.98|86.68|87.83|86.53|19
1672767900000|2023-01-03 17:45:00|87.84|86.54|87.8|86.5|87.87|86.57|87.77|86.47|42
1672768200000|2023-01-03 17:50:00|87.81|86.51|87.87|86.57|87.89|86.59|87.78|86.48|46
1672768500000|2023-01-03 17:55:00|87.86|86.56|87.86|86.56|87.88|86.58|87.79|86.49|33
1672768800000|2023-01-03 18:00:00|87.85|86.55|87.85|86.55|87.87|86.57|87.76|86.46|32
1672769100000|2023-01-03 18:05:00|87.84|86.54|87.77|86.47|87.84|86.54|87.76|86.46|35
1672769400000|2023-01-03 18:10:00|87.78|86.48|87.78|86.48|87.88|86.58|87.76|86.46|33
1672769700000|2023-01-03 18:15:00|87.77|86.47|87.76|86.46|87.78|86.48|87.76|86.46|13
1672770000000|2023-01-03 18:20:00|87.7|86.4|87.7|86.4|87.76|86.46|87.65|86.35|36
1672770300000|2023-01-03 18:25:00|87.71|86.41|87.98|86.68|88|86.7|87.7|86.4|57
1672770600000|2023-01-03 18:30:00|87.97|86.67|87.92|86.62|88.01|86.71|87.86|86.56|75
1672770900000|2023-01-03 18:35:00|87.91|86.61|87.89|86.59|87.92|86.62|87.86|86.56|49
1672771200000|2023-01-03 18:40:00|87.88|86.58|87.93|86.63|87.96|86.66|87.88|86.58|34
1672771500000|2023-01-03 18:45:00|87.92|86.62|87.85|86.55|87.92|86.62|87.8|86.5|40
1672771800000|2023-01-03 18:50:00|87.84|86.54|87.72|86.42|87.86|86.56|87.62|86.32|72
1672772100000|2023-01-03 18:55:00|87.71|86.41|87.79|86.49|87.82|86.52|87.71|86.41|39
1672772400000|2023-01-03 19:00:00|87.78|86.48|87.88|86.58|87.89|86.59|87.78|86.48|19
1672772700000|2023-01-03 19:05:00|87.89|86.59|87.87|86.57|87.89|86.59|87.85|86.55|18
1672773000000|2023-01-03 19:10:00|87.84|86.54|87.8|86.5|87.84|86.54|87.69|86.39|70
1672773300000|2023-01-03 19:15:00|87.79|86.49|87.78|86.48|87.88|86.58|87.76|86.46|24
1672773600000|2023-01-03 19:20:00|87.79|86.49|87.71|86.41|87.8|86.5|87.69|86.39|30
1672773900000|2023-01-03 19:25:00|87.7|86.4|87.73|86.43|87.75|86.45|87.69|86.39|92
1672774200000|2023-01-03 19:30:00|87.71|86.41|87.68|86.38|87.72|86.42|87.66|86.36|30
1672774500000|2023-01-03 19:35:00|87.69|86.39|87.68|86.38|87.7|86.4|87.66|86.36|21
1672774800000|2023-01-03 19:40:00|87.66|86.36|87.73|86.43|87.75|86.45|87.66|86.36|98
1672775100000|2023-01-03 19:45:00|87.72|86.42|87.85|86.55|87.86|86.56|87.69|86.39|161
1672775400000|2023-01-03 19:50:00|87.86|86.56|87.88|86.58|87.89|86.59|87.79|86.49|55
1672775700000|2023-01-03 19:55:00|87.89|86.59|87.87|86.57|87.91|86.61|87.87|86.57|19
1672776000000|2023-01-03 20:00:00|87.86|86.56|87.98|86.68|87.98|86.68|87.85|86.55|32
1672776300000|2023-01-03 20:05:00|87.97|86.67|87.88|86.58|87.98|86.68|87.88|86.58|45
1672776600000|2023-01-03 20:10:00|87.93|86.63|88.05|86.75|88.06|86.76|87.93|86.63|63
1672776900000|2023-01-03 20:15:00|88.06|86.76|87.97|86.67|88.06|86.76|87.96|86.66|53
1672777200000|2023-01-03 20:20:00|87.96|86.66|87.89|86.59|87.96|86.66|87.86|86.56|60
1672777500000|2023-01-03 20:25:00|87.88|86.58|87.89|86.59|87.96|86.66|87.88|86.58|38
1672777800000|2023-01-03 20:30:00|87.9|86.6|88.02|86.72|88.06|86.76|87.9|86.6|70
1672778100000|2023-01-03 20:35:00|88.01|86.71|88|86.7|88.05|86.75|88|86.7|31
1672778400000|2023-01-03 20:40:00|87.99|86.69|87.99|86.69|88|86.7|87.98|86.68|7
1672778700000|2023-01-03 20:45:00|88|86.7|87.98|86.68|88|86.7|87.97|86.67|13
1672779000000|2023-01-03 20:50:00|87.99|86.69|87.96|86.66|88.07|86.77|87.96|86.66|40
1672779300000|2023-01-03 20:55:00|87.97|86.67|87.95|86.65|87.97|86.67|87.95|86.65|5
1672779600000|2023-01-03 21:00:00|87.94|86.64|87.95|86.65|87.96|86.66|87.94|86.64|8
1672779900000|2023-01-03 21:05:00|87.96|86.66|87.98|86.68|87.98|86.68|87.96|86.66|7
1672780200000|2023-01-03 21:10:00|87.97|86.67|88.15|86.85|88.15|86.85|87.97|86.67|25
1672780500000|2023-01-03 21:15:00|88.16|86.86|88.15|86.85|88.16|86.86|88.14|86.84|8
1672780800000|2023-01-03 21:20:00|88.14|86.84|88.07|86.77|88.15|86.85|88.07|86.77|37
1672781100000|2023-01-03 21:25:00|88.08|86.78|88.1|86.8|88.1|86.8|88.07|86.77|20
1672781400000|2023-01-03 21:30:00|88.09|86.79|88.09|86.79|88.09|86.79|88.09|86.79|1
1672781700000|2023-01-03 21:35:00|88.11|86.81|88.2|86.9|88.2|86.9|88.11|86.81|35
1672782000000|2023-01-03 21:40:00|88.19|86.89|88.37|87.07|88.38|87.08|88.19|86.89|48
1672782300000|2023-01-03 21:45:00|88.38|87.08|88.37|87.07|88.39|87.09|88.25|86.95|31
1672782600000|2023-01-03 21:50:00|88.38|87.08|88.37|87.07|88.38|87.08|88.35|87.05|25
1672782900000|2023-01-03 21:55:00|88.36|87.06|88.26|86.96|88.37|87.07|88.25|86.95|21
1672783200000|2023-01-03 22:00:00|88.27|86.97|88.46|87.16|88.46|87.16|88.27|86.97|20
1672783500000|2023-01-03 22:05:00|88.47|87.17|88.36|87.06|88.48|87.18|88.36|87.06|38
1672783800000|2023-01-03 22:10:00|88.37|87.07|88.26|86.96|88.37|87.07|88.26|86.96|29
1672784100000|2023-01-03 22:15:00|88.27|86.97|88.15|86.85|88.27|86.97|88.15|86.85|17
1672784400000|2023-01-03 22:20:00|88.14|86.84|88.15|86.85|88.15|86.85|88.14|86.84|8
1672784700000|2023-01-03 22:25:00|88.16|86.86|88.28|86.98|88.28|86.98|88.16|86.86|10
1672785000000|2023-01-03 22:30:00|88.29|86.99|88.29|86.99|88.3|87|88.28|86.98|65
1672785300000|2023-01-03 22:35:00|88.3|87|88.29|86.99|88.3|87|88.29|86.99|12
1672785600000|2023-01-03 22:40:00|88.28|86.98|88.37|87.07|88.37|87.07|88.27|86.97|18
1672785900000|2023-01-03 22:45:00|88.36|87.06|88.38|87.08|88.38|87.08|88.36|87.06|27
1672786200000|2023-01-03 22:50:00|88.39|87.09|88.38|87.08|88.39|87.09|88.37|87.07|12
1672786500000|2023-01-03 22:55:00|88.37|87.07|88.48|87.18|88.52|87.22|88.37|87.07|42
1672786800000|2023-01-03 23:00:00|88.49|87.19|88.59|87.29|88.6|87.3|88.48|87.18|40
1672787100000|2023-01-03 23:05:00|88.6|87.3|88.66|87.36|88.67|87.37|88.58|87.28|56
1672787400000|2023-01-03 23:10:00|88.67|87.37|88.53|87.23|88.67|87.37|88.49|87.19|75
1672787700000|2023-01-03 23:15:00|88.54|87.24|88.61|87.31|88.63|87.33|88.52|87.22|137
1672788000000|2023-01-03 23:20:00|88.62|87.32|88.49|87.19|88.62|87.32|88.46|87.16|58
1672788300000|2023-01-03 23:25:00|88.48|87.18|88.49|87.19|88.54|87.24|88.47|87.17|41
1672788600000|2023-01-03 23:30:00|88.5|87.2|88.59|87.29|88.59|87.29|88.49|87.19|35
1672788900000|2023-01-03 23:35:00|88.58|87.28|88.59|87.29|88.6|87.3|88.57|87.27|6
1672789200000|2023-01-03 23:40:00|88.6|87.3|88.7|87.4|88.7|87.4|88.6|87.3|14
1672789500000|2023-01-03 23:45:00|88.69|87.39|88.77|87.47|88.78|87.48|88.68|87.38|24
1672789800000|2023-01-03 23:50:00|88.78|87.48|88.67|87.37|88.78|87.48|88.67|87.37|28
1672790100000|2023-01-03 23:55:00|88.68|87.38|88.69|87.39|88.69|87.39|88.59|87.29|17
1672790400000|2023-01-04 00:00:00|88.67|87.37|88.59|87.29|88.7|87.4|88.52|87.22|52
1672790700000|2023-01-04 00:05:00|88.58|87.28|88.57|87.27|88.6|87.3|88.52|87.22|52
1672791000000|2023-01-04 00:10:00|88.56|87.26|88.49|87.19|88.59|87.29|88.49|87.19|115
1672791300000|2023-01-04 00:15:00|88.48|87.18|88.6|87.3|88.62|87.32|88.47|87.17|57
1672791600000|2023-01-04 00:20:00|88.61|87.31|88.6|87.3|88.68|87.38|88.53|87.23|80
1672791900000|2023-01-04 00:25:00|88.59|87.29|88.68|87.38|88.69|87.39|88.56|87.26|31
1672792200000|2023-01-04 00:30:00|88.67|87.37|88.66|87.36|88.73|87.43|88.66|87.36|55
1672792500000|2023-01-04 00:35:00|88.65|87.35|88.58|87.28|88.66|87.36|88.52|87.22|41
1672792800000|2023-01-04 00:40:00|88.57|87.27|88.45|87.15|88.58|87.28|88.45|87.15|35
1672793100000|2023-01-04 00:45:00|88.44|87.14|88.37|87.07|88.45|87.15|88.34|87.04|73
1672793400000|2023-01-04 00:50:00|88.36|87.06|88.34|87.04|88.44|87.14|88.34|87.04|100
1672793700000|2023-01-04 00:55:00|88.35|87.05|88.47|87.17|88.53|87.23|88.35|87.05|74
1672794000000|2023-01-04 01:00:00|88.48|87.18|88.62|87.32|88.64|87.34|88.47|87.17|114
1672794300000|2023-01-04 01:05:00|88.61|87.31|88.81|87.51|88.84|87.54|88.61|87.31|164
1672794600000|2023-01-04 01:10:00|88.82|87.52|88.97|87.67|89.03|87.73|88.81|87.51|215
1672794900000|2023-01-04 01:15:00|88.98|87.68|89.21|87.91|89.21|87.91|88.89|87.59|134
1672795200000|2023-01-04 01:20:00|89.25|87.95|89.1|87.8|89.4|88.1|89.05|87.75|194
1672795500000|2023-01-04 01:25:00|89.07|87.77|89.1|87.8|89.21|87.91|89.02|87.72|120
1672795800000|2023-01-04 01:30:00|89.11|87.81|89.19|87.89|89.41|88.11|89.11|87.81|68
1672796100000|2023-01-04 01:35:00|89.21|87.91|89.31|88.01|89.32|88.02|89.16|87.86|104
1672796400000|2023-01-04 01:40:00|89.29|87.99|89.17|87.87|89.32|88.02|89.09|87.79|98
1672796700000|2023-01-04 01:45:00|89.16|87.86|89.21|87.91|89.28|87.98|89.13|87.83|139
1672797000000|2023-01-04 01:50:00|89.19|87.89|89.06|87.76|89.2|87.9|89.02|87.72|67
1672797300000|2023-01-04 01:55:00|89.05|87.75|89.19|87.89|89.24|87.94|89.05|87.75|63
1672797600000|2023-01-04 02:00:00|89.18|87.88|89.06|87.76|89.27|87.97|89.05|87.75|50
1672797900000|2023-01-04 02:05:00|89.08|87.78|89.37|88.07|89.45|88.15|89.08|87.78|176
1672798200000|2023-01-04 02:10:00|89.38|88.08|89.24|87.94|89.43|88.13|89.22|87.92|63
1672798500000|2023-01-04 02:15:00|89.23|87.93|89.38|88.08|89.4|88.1|89.2|87.9|112
1672798800000|2023-01-04 02:20:00|89.37|88.07|89.27|87.97|89.43|88.13|89.27|87.97|38
1672799100000|2023-01-04 02:25:00|89.28|87.98|89.36|88.06|89.37|88.07|89.26|87.96|78
1672799400000|2023-01-04 02:30:00|89.37|88.07|89.49|88.19|89.52|88.22|89.37|88.07|86
1672799700000|2023-01-04 02:35:00|89.51|88.21|89.55|88.25|89.63|88.33|89.47|88.17|182
1672800000000|2023-01-04 02:40:00|89.54|88.24|89.72|88.42|89.82|88.52|89.54|88.24|155
1672800300000|2023-01-04 02:45:00|89.73|88.43|89.68|88.38|89.86|88.56|89.67|88.37|155
1672800600000|2023-01-04 02:50:00|89.69|88.39|89.94|88.64|89.94|88.64|89.66|88.36|155
1672800900000|2023-01-04 02:55:00|89.93|88.63|90.1|88.8|90.28|88.98|89.93|88.63|281
1672801200000|2023-01-04 03:00:00|90.11|88.81|90.19|88.89|90.21|88.91|90.03|88.73|247
1672801500000|2023-01-04 03:05:00|90.2|88.9|90.54|89.24|90.91|89.61|90.2|88.9|393
1672801800000|2023-01-04 03:10:00|90.55|89.25|90.64|89.34|90.87|89.57|90.48|89.18|349
1672802100000|2023-01-04 03:15:00|90.65|89.35|90.63|89.33|90.76|89.46|90.4|89.1|273
1672802400000|2023-01-04 03:20:00|90.64|89.34|90.35|89.05|90.67|89.37|90.34|89.04|211
1672802700000|2023-01-04 03:25:00|90.34|89.04|90.52|89.22|90.66|89.36|90.33|89.03|170
1672803000000|2023-01-04 03:30:00|90.53|89.23|90.6|89.3|90.63|89.33|90.49|89.19|180
1672803300000|2023-01-04 03:35:00|90.61|89.31|90.53|89.23|90.72|89.42|90.52|89.22|155
1672803600000|2023-01-04 03:40:00|90.52|89.22|90.61|89.31|90.64|89.34|90.44|89.14|101
1672803900000|2023-01-04 03:45:00|90.62|89.32|90.68|89.38|90.73|89.43|90.6|89.3|120
1672804200000|2023-01-04 03:50:00|90.69|89.39|90.86|89.56|91.01|89.71|90.69|89.39|172
1672804500000|2023-01-04 03:55:00|90.85|89.55|90.94|89.64|91|89.7|90.84|89.54|170
1672804800000|2023-01-04 04:00:00|90.95|89.65|91.09|89.79|91.13|89.83|90.95|89.65|189
1672805100000|2023-01-04 04:05:00|91.08|89.78|90.86|89.56|91.09|89.79|90.78|89.48|132
1672805400000|2023-01-04 04:10:00|90.85|89.55|90.66|89.36|90.86|89.56|90.59|89.29|148
1672805700000|2023-01-04 04:15:00|90.67|89.37|90.64|89.34|90.76|89.46|90.63|89.33|131
1672806000000|2023-01-04 04:20:00|90.63|89.33|90.64|89.34|90.76|89.46|90.63|89.33|141
1672806300000|2023-01-04 04:25:00|90.65|89.35|90.66|89.36|90.78|89.48|90.65|89.35|78
1672806600000|2023-01-04 04:30:00|90.67|89.37|90.74|89.44|90.78|89.48|90.61|89.31|141
1672806900000|2023-01-04 04:35:00|90.75|89.45|90.89|89.59|90.93|89.63|90.75|89.45|79
1672807200000|2023-01-04 04:40:00|90.86|89.56|90.76|89.46|90.86|89.56|90.76|89.46|73
1672807500000|2023-01-04 04:45:00|90.77|89.47|90.83|89.53|90.84|89.54|90.76|89.46|82
1672807800000|2023-01-04 04:50:00|90.81|89.51|90.77|89.47|90.84|89.54|90.75|89.45|69
1672808100000|2023-01-04 04:55:00|90.76|89.46|90.73|89.43|90.81|89.51|90.72|89.42|27
1672808400000|2023-01-04 05:00:00|90.74|89.44|90.75|89.45|90.87|89.57|90.73|89.43|100
1672808700000|2023-01-04 05:05:00|90.76|89.46|90.72|89.42|90.84|89.54|90.72|89.42|50
1672809000000|2023-01-04 05:10:00|90.71|89.41|90.55|89.25|90.74|89.44|90.5|89.2|136
1672809300000|2023-01-04 05:15:00|90.54|89.24|90.58|89.28|90.66|89.36|90.54|89.24|102
1672809600000|2023-01-04 05:20:00|90.59|89.29|90.61|89.31|90.63|89.33|90.56|89.26|71
1672809900000|2023-01-04 05:25:00|90.62|89.32|90.65|89.35|90.69|89.39|90.6|89.3|78
1672810200000|2023-01-04 05:30:00|90.66|89.36|90.64|89.34|90.68|89.38|90.61|89.31|52
1672810500000|2023-01-04 05:35:00|90.65|89.35|90.64|89.34|90.71|89.41|90.64|89.34|33
1672810800000|2023-01-04 05:40:00|90.65|89.35|90.64|89.34|90.69|89.39|90.63|89.33|54
1672811100000|2023-01-04 05:45:00|90.65|89.35|90.66|89.36|90.67|89.37|90.64|89.34|19
1672811400000|2023-01-04 05:50:00|90.64|89.34|90.73|89.43|90.76|89.46|90.64|89.34|29
1672811700000|2023-01-04 05:55:00|90.74|89.44|90.74|89.44|90.79|89.49|90.73|89.43|28
1672812000000|2023-01-04 06:00:00|90.75|89.45|90.75|89.45|90.78|89.48|90.74|89.44|20
1672812300000|2023-01-04 06:05:00|90.74|89.44|90.71|89.41|90.77|89.47|90.66|89.36|58
1672812600000|2023-01-04 06:10:00|90.7|89.4|90.65|89.35|90.72|89.42|90.6|89.3|66
1672812900000|2023-01-04 06:15:00|90.66|89.36|90.72|89.42|90.77|89.47|90.65|89.35|62
1672813200000|2023-01-04 06:20:00|90.73|89.43|90.74|89.44|90.79|89.49|90.67|89.37|130
1672813500000|2023-01-04 06:25:00|90.75|89.45|90.73|89.43|90.85|89.55|90.69|89.39|121
1672813800000|2023-01-04 06:30:00|90.71|89.41|90.63|89.33|90.74|89.44|90.61|89.31|90
1672814100000|2023-01-04 06:35:00|90.61|89.31|90.65|89.35|90.71|89.41|90.58|89.28|86
1672814400000|2023-01-04 06:40:00|90.62|89.32|90.62|89.32|90.69|89.39|90.58|89.28|153
1672814700000|2023-01-04 06:45:00|90.63|89.33|90.67|89.37|90.69|89.39|90.61|89.31|68
1672815000000|2023-01-04 06:50:00|90.68|89.38|90.71|89.41|90.72|89.42|90.68|89.38|68
1672815300000|2023-01-04 06:55:00|90.68|89.38|90.68|89.38|90.72|89.42|90.68|89.38|54
1672815600000|2023-01-04 07:00:00|90.67|89.37|90.66|89.36|90.93|89.63|90.65|89.35|114
1672815900000|2023-01-04 07:05:00|90.65|89.35|90.52|89.22|90.66|89.36|90.52|89.22|112
1672816200000|2023-01-04 07:10:00|90.53|89.23|90.66|89.36|90.72|89.42|90.52|89.22|90
1672816500000|2023-01-04 07:15:00|90.67|89.37|90.63|89.33|90.72|89.42|90.61|89.31|116
1672816800000|2023-01-04 07:20:00|90.64|89.34|90.76|89.46|90.77|89.47|90.61|89.31|112
1672817100000|2023-01-04 07:25:00|90.75|89.45|90.75|89.45|90.77|89.47|90.72|89.42|48
1672817400000|2023-01-04 07:30:00|90.76|89.46|90.75|89.45|90.77|89.47|90.65|89.35|60
1672817700000|2023-01-04 07:35:00|90.74|89.44|90.96|89.66|90.96|89.66|90.73|89.43|146
1672818000000|2023-01-04 07:40:00|90.97|89.67|91.05|89.75|91.07|89.77|90.89|89.59|140
1672818300000|2023-01-04 07:45:00|91.06|89.76|90.89|89.59|91.06|89.76|90.89|89.59|72
1672818600000|2023-01-04 07:50:00|90.88|89.58|90.79|89.49|90.9|89.6|90.78|89.48|43
1672818900000|2023-01-04 07:55:00|90.8|89.5|90.95|89.65|91.03|89.73|90.79|89.49|76
1672819200000|2023-01-04 08:00:00|90.94|89.64|91.02|89.72|91.03|89.73|90.91|89.61|63
1672819500000|2023-01-04 08:05:00|91.01|89.71|91.04|89.74|91.05|89.75|90.95|89.65|82
1672819800000|2023-01-04 08:10:00|91.05|89.75|90.94|89.64|91.07|89.77|90.92|89.62|28
1672820100000|2023-01-04 08:15:00|90.95|89.65|91.04|89.74|91.06|89.76|90.93|89.63|80
1672820400000|2023-01-04 08:20:00|91.05|89.75|90.88|89.58|91.24|89.94|90.81|89.51|150
1672820700000|2023-01-04 08:25:00|90.89|89.59|90.77|89.47|90.94|89.64|90.65|89.35|201
1672821000000|2023-01-04 08:30:00|90.78|89.48|90.53|89.23|90.78|89.48|90.48|89.18|157
1672821300000|2023-01-04 08:35:00|90.52|89.22|90.64|89.34|90.67|89.37|90.51|89.21|161
1672821600000|2023-01-04 08:40:00|90.65|89.35|90.65|89.35|90.76|89.46|90.62|89.32|62
1672821900000|2023-01-04 08:45:00|90.67|89.37|90.71|89.41|90.78|89.48|90.65|89.35|76
1672822200000|2023-01-04 08:50:00|90.69|89.39|90.73|89.43|90.84|89.54|90.69|89.39|94
1672822500000|2023-01-04 08:55:00|90.72|89.42|90.64|89.34|90.83|89.53|90.64|89.34|98
1672822800000|2023-01-04 09:00:00|90.68|89.38|90.76|89.46|90.81|89.51|90.64|89.34|58
1672823100000|2023-01-04 09:05:00|90.75|89.45|90.68|89.38|90.76|89.46|90.6|89.3|85
1672823400000|2023-01-04 09:10:00|90.7|89.4|90.72|89.42|90.72|89.42|90.65|89.35|103
1672823700000|2023-01-04 09:15:00|90.71|89.41|90.63|89.33|90.75|89.45|90.62|89.32|107
1672824000000|2023-01-04 09:20:00|90.64|89.34|90.67|89.37|90.72|89.42|90.63|89.33|52
1672824300000|2023-01-04 09:25:00|90.65|89.35|90.63|89.33|90.67|89.37|90.6|89.3|67
1672824600000|2023-01-04 09:30:00|90.62|89.32|90.62|89.32|90.7|89.4|90.6|89.3|77
1672824900000|2023-01-04 09:35:00|90.63|89.33|90.59|89.29|90.64|89.34|90.59|89.29|63
1672825200000|2023-01-04 09:40:00|90.55|89.25|90.6|89.3|90.6|89.3|90.5|89.2|15
1672825500000|2023-01-04 09:45:00|90.61|89.31|90.69|89.39|90.7|89.4|90.61|89.31|27
1672825800000|2023-01-04 09:50:00|90.68|89.38|90.6|89.3|90.72|89.42|90.6|89.3|56
1672826100000|2023-01-04 09:55:00|90.59|89.29|90.65|89.35|90.67|89.37|90.59|89.29|59
1672826400000|2023-01-04 10:00:00|90.66|89.36|90.65|89.35|90.7|89.4|90.61|89.31|29
1672826700000|2023-01-04 10:05:00|90.64|89.34|90.66|89.36|90.69|89.39|90.62|89.32|31
1672827000000|2023-01-04 10:10:00|90.67|89.37|90.67|89.37|90.71|89.41|90.66|89.36|30
1672827300000|2023-01-04 10:15:00|90.68|89.38|90.67|89.37|90.68|89.38|90.61|89.31|42
1672827900000|2023-01-04 10:25:00|90.65|89.35|90.66|89.36|90.67|89.37|90.64|89.34|24
1672828200000|2023-01-04 10:30:00|90.65|89.35|90.68|89.38|90.73|89.43|90.65|89.35|44
1672828500000|2023-01-04 10:35:00|90.69|89.39|90.66|89.36|90.72|89.42|90.66|89.36|25
1672828800000|2023-01-04 10:40:00|90.65|89.35|90.57|89.27|90.66|89.36|90.56|89.26|62
1672829100000|2023-01-04 10:45:00|90.56|89.26|90.62|89.32|90.63|89.33|90.56|89.26|43
1672829400000|2023-01-04 10:50:00|90.63|89.33|90.65|89.35|90.67|89.37|90.6|89.3|74
1672829700000|2023-01-04 10:55:00|90.64|89.34|90.75|89.45|90.76|89.46|90.61|89.31|71
1672830000000|2023-01-04 11:00:00|90.76|89.46|90.79|89.49|90.79|89.49|90.75|89.45|16
1672830300000|2023-01-04 11:05:00|90.78|89.48|90.65|89.35|90.79|89.49|90.64|89.34|41
1672830600000|2023-01-04 11:10:00|90.64|89.34|90.66|89.36|90.66|89.36|90.64|89.34|11
1672830900000|2023-01-04 11:15:00|90.65|89.35|90.62|89.32|90.66|89.36|90.57|89.27|30
1672831200000|2023-01-04 11:20:00|90.63|89.33|90.61|89.31|90.64|89.34|90.57|89.27|59
1672831500000|2023-01-04 11:25:00|90.6|89.3|90.55|89.25|90.6|89.3|90.54|89.24|15
1672831800000|2023-01-04 11:30:00|90.54|89.24|90.59|89.29|90.6|89.3|90.52|89.22|34
1672832100000|2023-01-04 11:35:00|90.58|89.28|90.59|89.29|90.61|89.31|90.57|89.27|85
1672832400000|2023-01-04 11:40:00|90.57|89.27|90.63|89.33|90.66|89.36|90.57|89.27|73
1672832700000|2023-01-04 11:45:00|90.62|89.32|90.61|89.31|90.64|89.34|90.6|89.3|86
1672833000000|2023-01-04 11:50:00|90.63|89.33|90.63|89.33|90.66|89.36|90.58|89.28|60
1672833300000|2023-01-04 11:55:00|90.64|89.34|90.57|89.27|90.65|89.35|90.55|89.25|67
1672833600000|2023-01-04 12:00:00|90.58|89.28|90.48|89.18|90.65|89.35|90.47|89.17|119
1672833900000|2023-01-04 12:05:00|90.49|89.19|90.54|89.24|90.56|89.26|90.49|89.19|86
1672834200000|2023-01-04 12:10:00|90.55|89.25|90.56|89.26|90.57|89.27|90.53|89.23|58
1672834500000|2023-01-04 12:15:00|90.57|89.27|90.54|89.24|90.57|89.27|90.53|89.23|72
1672834800000|2023-01-04 12:20:00|90.55|89.25|90.71|89.41|90.74|89.44|90.54|89.24|87
1672835100000|2023-01-04 12:25:00|90.72|89.42|90.82|89.52|90.84|89.54|90.71|89.41|78
1672835400000|2023-01-04 12:30:00|90.84|89.54|90.78|89.48|90.91|89.61|90.78|89.48|63
1672835700000|2023-01-04 12:35:00|90.75|89.45|90.57|89.27|90.75|89.45|90.55|89.25|33
1672836000000|2023-01-04 12:40:00|90.55|89.25|90.63|89.33|90.64|89.34|90.55|89.25|44
1672836300000|2023-01-04 12:45:00|90.64|89.34|90.35|89.05|90.64|89.34|90.33|89.03|58
1672836600000|2023-01-04 12:50:00|90.36|89.06|90.4|89.1|90.43|89.13|90.34|89.04|100
1672836900000|2023-01-04 12:55:00|90.39|89.09|90.41|89.11|90.42|89.12|90.36|89.06|53
1672837200000|2023-01-04 13:00:00|90.4|89.1|90.42|89.12|90.43|89.13|90.28|88.98|167
1672837500000|2023-01-04 13:05:00|90.43|89.13|90.57|89.27|90.57|89.27|90.4|89.1|101
1672837800000|2023-01-04 13:10:00|90.56|89.26|90.56|89.26|90.57|89.27|90.54|89.24|22
1672838100000|2023-01-04 13:15:00|90.55|89.25|90.57|89.27|90.57|89.27|90.55|89.25|17
1672838400000|2023-01-04 13:20:00|90.56|89.26|90.58|89.28|90.63|89.33|90.56|89.26|265
1672838700000|2023-01-04 13:25:00|90.6|89.3|90.59|89.29|90.7|89.4|90.52|89.22|96
1672839000000|2023-01-04 13:30:00|90.61|89.31|90.54|89.24|90.63|89.33|90.53|89.23|66
1672839300000|2023-01-04 13:35:00|90.53|89.23|90.55|89.25|90.57|89.27|90.51|89.21|34
1672839600000|2023-01-04 13:40:00|90.56|89.26|90.59|89.29|90.62|89.32|90.56|89.26|20
1672839900000|2023-01-04 13:45:00|90.6|89.3|90.67|89.37|90.69|89.39|90.59|89.29|61
1672840200000|2023-01-04 13:50:00|90.64|89.34|90.72|89.42|90.74|89.44|90.63|89.33|40
1672840500000|2023-01-04 13:55:00|90.73|89.43|90.79|89.49|90.79|89.49|90.65|89.35|31
1672840800000|2023-01-04 14:00:00|90.78|89.48|90.62|89.32|90.78|89.48|90.62|89.32|101
1672841100000|2023-01-04 14:05:00|90.63|89.33|90.59|89.29|90.71|89.41|90.59|89.29|44
1672841400000|2023-01-04 14:10:00|90.6|89.3|90.48|89.18|90.62|89.32|90.48|89.18|60
1672841700000|2023-01-04 14:15:00|90.49|89.19|90.51|89.21|90.51|89.21|90.47|89.17|32
1672842000000|2023-01-04 14:20:00|90.49|89.19|90.5|89.2|90.52|89.22|90.47|89.17|23
1672842300000|2023-01-04 14:25:00|90.51|89.21|90.6|89.3|90.65|89.35|90.49|89.19|76
1672842600000|2023-01-04 14:30:00|90.62|89.32|90.5|89.2|90.62|89.32|90.4|89.1|155
1672842900000|2023-01-04 14:35:00|90.51|89.21|90.69|89.39|90.8|89.5|90.5|89.2|162
1672843200000|2023-01-04 14:40:00|90.7|89.4|90.59|89.29|90.8|89.5|90.59|89.29|94
1672843500000|2023-01-04 14:45:00|90.58|89.28|90.5|89.2|90.6|89.3|90.42|89.12|136
1672843800000|2023-01-04 14:50:00|90.51|89.21|90.49|89.19|90.61|89.31|90.43|89.13|120
1672844100000|2023-01-04 14:55:00|90.5|89.2|90.61|89.31|90.62|89.32|90.46|89.16|80
1672844400000|2023-01-04 15:00:00|90.6|89.3|90.21|88.91|90.64|89.34|90.19|88.89|353
1672844700000|2023-01-04 15:05:00|90.22|88.92|90|88.7|90.27|88.97|89.74|88.44|275
1672845000000|2023-01-04 15:10:00|89.99|88.69|90.12|88.82|90.12|88.82|89.83|88.53|116
1672845300000|2023-01-04 15:15:00|90.13|88.83|90.27|88.97|90.28|88.98|90.13|88.83|166
1672845600000|2023-01-04 15:20:00|90.28|88.98|90.29|88.99|90.3|89|90.16|88.86|140
1672845900000|2023-01-04 15:25:00|90.28|88.98|90.35|89.05|90.39|89.09|90.21|88.91|90
1672846200000|2023-01-04 15:30:00|90.36|89.06|90.5|89.2|90.51|89.21|90.32|89.02|170
1672846500000|2023-01-04 15:35:00|90.51|89.21|90.56|89.26|90.62|89.32|90.47|89.17|227
1672846800000|2023-01-04 15:40:00|90.58|89.28|90.8|89.5|90.81|89.51|90.52|89.22|113
1672847100000|2023-01-04 15:45:00|90.79|89.49|90.8|89.5|90.85|89.55|90.73|89.43|146
1672847400000|2023-01-04 15:50:00|90.83|89.53|90.94|89.64|90.97|89.67|90.81|89.51|194
1672847700000|2023-01-04 15:55:00|90.93|89.63|90.94|89.64|90.96|89.66|90.89|89.59|79
1672848000000|2023-01-04 16:00:00|90.93|89.63|90.82|89.52|91.01|89.71|90.79|89.49|160
1672848300000|2023-01-04 16:05:00|90.81|89.51|90.91|89.61|90.91|89.61|90.71|89.41|183
1672848600000|2023-01-04 16:10:00|90.9|89.6|91.09|89.79|91.1|89.8|90.9|89.6|139
1672848900000|2023-01-04 16:15:00|91.08|89.78|90.93|89.63|91.08|89.78|90.93|89.63|115
1672849200000|2023-01-04 16:20:00|90.94|89.64|90.83|89.53|90.94|89.64|90.81|89.51|102
1672849500000|2023-01-04 16:25:00|90.82|89.52|90.87|89.57|90.92|89.62|90.75|89.45|105
1672849800000|2023-01-04 16:30:00|90.88|89.58|90.82|89.52|90.93|89.63|90.81|89.51|97
1672850100000|2023-01-04 16:35:00|90.83|89.53|90.75|89.45|90.86|89.56|90.7|89.4|111
1672850400000|2023-01-04 16:40:00|90.76|89.46|90.73|89.43|90.83|89.53|90.69|89.39|66
1672850700000|2023-01-04 16:45:00|90.72|89.42|90.82|89.52|90.83|89.53|90.72|89.42|40
1672851000000|2023-01-04 16:50:00|90.81|89.51|90.95|89.65|90.95|89.65|90.76|89.46|49
1672851300000|2023-01-04 16:55:00|90.96|89.66|90.95|89.65|91.04|89.74|90.95|89.65|112
1672851600000|2023-01-04 17:00:00|90.95|89.65|90.91|89.61|90.96|89.66|90.91|89.61|19
1672851900000|2023-01-04 17:05:00|90.92|89.62|90.81|89.51|90.93|89.63|90.81|89.51|23
1672852200000|2023-01-04 17:10:00|90.8|89.5|90.75|89.45|90.8|89.5|90.74|89.44|24
1672852500000|2023-01-04 17:15:00|90.76|89.46|90.86|89.56|90.86|89.56|90.76|89.46|30
1672852800000|2023-01-04 17:20:00|90.87|89.57|91.06|89.76|91.06|89.76|90.85|89.55|47
1672853100000|2023-01-04 17:25:00|91.07|89.77|91.1|89.8|91.14|89.84|91.05|89.75|54
1672853400000|2023-01-04 17:30:00|91.09|89.79|91.51|90.21|91.6|90.3|91.09|89.79|242
1672853700000|2023-01-04 17:35:00|91.5|90.2|91.46|90.16|91.58|90.28|91.4|90.1|187
1672854000000|2023-01-04 17:40:00|91.47|90.17|91.51|90.21|91.56|90.26|91.45|90.15|41
1672854300000|2023-01-04 17:45:00|91.52|90.22|91.45|90.15|91.55|90.25|91.43|90.13|102
1672854600000|2023-01-04 17:50:00|91.46|90.16|91.36|90.06|91.48|90.18|91.34|90.04|83
1672854900000|2023-01-04 17:55:00|91.35|90.05|91.36|90.06|91.39|90.09|91.17|89.87|98
1672855200000|2023-01-04 18:00:00|91.34|90.04|91.43|90.13|91.47|90.17|91.26|89.96|116
1672855500000|2023-01-04 18:05:00|91.41|90.11|91.63|90.33|91.64|90.34|91.41|90.11|83
1672855800000|2023-01-04 18:10:00|91.62|90.32|91.64|90.34|91.64|90.34|91.58|90.28|55
1672856100000|2023-01-04 18:15:00|91.63|90.33|92.02|90.72|92.02|90.72|91.63|90.33|140
1672856400000|2023-01-04 18:20:00|92|90.7|92.01|90.71|92.03|90.73|91.89|90.59|79
1672856700000|2023-01-04 18:25:00|92.02|90.72|91.91|90.61|92.03|90.73|91.87|90.57|103
1672857000000|2023-01-04 18:30:00|91.92|90.62|92|90.7|92.01|90.71|91.88|90.58|72
1672857300000|2023-01-04 18:35:00|91.99|90.69|92.09|90.79|92.1|90.8|91.94|90.64|61
1672857600000|2023-01-04 18:40:00|92.11|90.81|92.17|90.87|92.17|90.87|92.01|90.71|66
1672857900000|2023-01-04 18:45:00|92.16|90.86|92.09|90.79|92.18|90.88|91.97|90.67|131
1672858200000|2023-01-04 18:50:00|92.08|90.78|91.99|90.69|92.13|90.83|91.97|90.67|144
1672858500000|2023-01-04 18:55:00|91.98|90.68|91.86|90.56|91.98|90.68|91.72|90.42|147
1672858800000|2023-01-04 19:00:00|91.85|90.55|91.44|90.14|91.97|90.67|91.25|89.95|339
1672859100000|2023-01-04 19:05:00|91.45|90.15|91.32|90.02|91.65|90.35|91.31|90.01|296
1672859400000|2023-01-04 19:10:00|91.33|90.03|91.48|90.18|91.53|90.23|91.32|90.02|170
1672859700000|2023-01-04 19:15:00|91.49|90.19|91.79|90.49|91.79|90.49|91.48|90.18|122
1672860000000|2023-01-04 19:20:00|91.78|90.48|91.57|90.27|91.86|90.56|91.5|90.2|156
1672860300000|2023-01-04 19:25:00|91.56|90.26|91.18|89.88|91.57|90.27|91.02|89.72|222
1672860600000|2023-01-04 19:30:00|91.17|89.87|91.27|89.97|91.31|90.01|91.08|89.78|136
1672860900000|2023-01-04 19:35:00|91.28|89.98|91.19|89.89|91.33|90.03|91.16|89.86|108
1672861200000|2023-01-04 19:40:00|91.18|89.88|91.21|89.91|91.36|90.06|91.15|89.85|146
1672861500000|2023-01-04 19:45:00|91.23|89.93|91.18|89.88|91.31|90.01|91.15|89.85|133
1672861800000|2023-01-04 19:50:00|91.17|89.87|91.1|89.8|91.21|89.91|91.08|89.78|121
1672862100000|2023-01-04 19:55:00|91.09|89.79|91.31|90.01|91.33|90.03|91.07|89.77|154
1672862400000|2023-01-04 20:00:00|91.3|90|91.3|90|91.32|90.02|91.24|89.94|44
1672862700000|2023-01-04 20:05:00|91.29|89.99|91.27|89.97|91.3|90|91.16|89.86|77
1672863000000|2023-01-04 20:10:00|91.26|89.96|91.18|89.88|91.3|90|91.18|89.88|54
1672863300000|2023-01-04 20:15:00|91.19|89.89|91.26|89.96|91.28|89.98|91.19|89.89|62
1672863600000|2023-01-04 20:20:00|91.27|89.97|91.1|89.8|91.29|89.99|91.07|89.77|115
1672863900000|2023-01-04 20:25:00|91.12|89.82|91.06|89.76|91.19|89.89|91.05|89.75|130
1672864200000|2023-01-04 20:30:00|91.05|89.75|90.89|89.59|91.1|89.8|90.84|89.54|124
1672864500000|2023-01-04 20:35:00|90.88|89.58|90.65|89.35|90.89|89.59|90.56|89.26|200
1672864800000|2023-01-04 20:40:00|90.64|89.34|90.51|89.21|90.69|89.39|90.27|88.97|158
1672865100000|2023-01-04 20:45:00|90.5|89.2|90.54|89.24|90.56|89.26|90.45|89.15|129
1672865400000|2023-01-04 20:50:00|90.53|89.23|90.54|89.24|90.61|89.31|90.47|89.17|78
1672865700000|2023-01-04 20:55:00|90.55|89.25|90.62|89.32|90.63|89.33|90.49|89.19|128
1672866000000|2023-01-04 21:00:00|90.6|89.3|90.82|89.52|90.84|89.54|90.6|89.3|143
1672866300000|2023-01-04 21:05:00|90.83|89.53|90.81|89.51|90.87|89.57|90.79|89.49|95
1672866600000|2023-01-04 21:10:00|90.82|89.52|90.99|89.69|91.05|89.75|90.79|89.49|104
1672866900000|2023-01-04 21:15:00|91|89.7|91.02|89.72|91.02|89.72|90.94|89.64|46
1672867200000|2023-01-04 21:20:00|91.01|89.71|91.06|89.76|91.09|89.79|90.95|89.65|52
1672867500000|2023-01-04 21:25:00|91.05|89.75|91.06|89.76|91.07|89.77|91.05|89.75|18
1672867800000|2023-01-04 21:30:00|91.08|89.78|91.01|89.71|91.13|89.83|91.01|89.71|57
1672868100000|2023-01-04 21:35:00|91.03|89.73|90.97|89.67|91.04|89.74|90.9|89.6|71
1672868400000|2023-01-04 21:40:00|90.98|89.68|90.96|89.66|90.98|89.68|90.95|89.65|9
1672868700000|2023-01-04 21:45:00|90.97|89.67|90.99|89.69|91|89.7|90.97|89.67|18
1672869000000|2023-01-04 21:50:00|91|89.7|90.97|89.67|91|89.7|90.94|89.64|27
1672869300000|2023-01-04 21:55:00|90.98|89.68|91.02|89.72|91.02|89.72|90.98|89.68|13
1672869600000|2023-01-04 22:00:00|91.03|89.73|91.16|89.86|91.16|89.86|91.03|89.73|13
1672869900000|2023-01-04 22:05:00|91.15|89.85|91.05|89.75|91.15|89.85|91.04|89.74|23
1672870200000|2023-01-04 22:10:00|91.04|89.74|90.97|89.67|91.05|89.75|90.97|89.67|24
1672870500000|2023-01-04 22:15:00|90.96|89.66|90.96|89.66|90.97|89.67|90.95|89.65|27
1672870800000|2023-01-04 22:20:00|90.97|89.67|91.1|89.8|91.1|89.8|90.97|89.67|29
1672871100000|2023-01-04 22:25:00|91.11|89.81|91.2|89.9|91.21|89.91|91.11|89.81|9
1672871400000|2023-01-04 22:30:00|91.19|89.89|91.21|89.91|91.22|89.92|91.19|89.89|4
1672871700000|2023-01-04 22:35:00|91.2|89.9|91.2|89.9|91.22|89.92|91.2|89.9|9
1672872000000|2023-01-04 22:40:00|91.21|89.91|91.29|89.99|91.29|89.99|91.21|89.91|11
1672872300000|2023-01-04 22:45:00|91.28|89.98|91.29|89.99|91.29|89.99|91.28|89.98|28
1672872600000|2023-01-04 22:50:00|91.28|89.98|91.29|89.99|91.29|89.99|91.28|89.98|14
1672872900000|2023-01-04 22:55:00|91.28|89.98|91.3|90|91.3|90|91.26|89.96|6
1672873200000|2023-01-04 23:00:00|91.29|89.99|91.23|89.93|91.32|90.02|91.23|89.93|133
1672873500000|2023-01-04 23:05:00|91.22|89.92|91.2|89.9|91.32|90.02|91.2|89.9|77
1672873800000|2023-01-04 23:10:00|91.21|89.91|91.3|90|91.4|90.1|91.14|89.84|169
1672874100000|2023-01-04 23:15:00|91.31|90.01|91.3|90|91.35|90.05|91.24|89.94|89
1672874400000|2023-01-04 23:20:00|91.29|89.99|91.31|90.01|91.34|90.04|91.28|89.98|32
1672874700000|2023-01-04 23:25:00|91.32|90.02|91.39|90.09|91.4|90.1|91.28|89.98|38
1672875000000|2023-01-04 23:30:00|91.4|90.1|91.38|90.08|91.42|90.12|91.33|90.03|44
1672875300000|2023-01-04 23:35:00|91.36|90.06|91.41|90.11|91.42|90.12|91.34|90.04|44
1672875600000|2023-01-04 23:40:00|91.39|90.09|91.35|90.05|91.42|90.12|91.33|90.03|21
1672875900000|2023-01-04 23:45:00|91.34|90.04|91.34|90.04|91.35|90.05|91.31|90.01|38
1672876200000|2023-01-04 23:50:00|91.35|90.05|91.46|90.16|91.46|90.16|91.34|90.04|114
1672876500000|2023-01-04 23:55:00|91.45|90.15|91.43|90.13|91.51|90.21|91.4|90.1|129
1672876800000|2023-01-05 00:00:00|91.41|90.11|91.41|90.11|91.52|90.22|91.4|90.1|136
1672877100000|2023-01-05 00:05:00|91.4|90.1|91.4|90.1|91.51|90.21|91.39|90.09|115
1672877400000|2023-01-05 00:10:00|91.42|90.12|91.41|90.11|91.43|90.13|91.34|90.04|91
1672877700000|2023-01-05 00:15:00|91.4|90.1|91.68|90.38|91.69|90.39|91.4|90.1|182
1672878000000|2023-01-05 00:20:00|91.65|90.35|91.6|90.3|91.7|90.4|91.59|90.29|89
1672878300000|2023-01-05 00:25:00|91.61|90.31|91.6|90.3|91.61|90.31|91.54|90.24|38
1672878600000|2023-01-05 00:30:00|91.59|90.29|91.43|90.13|91.59|90.29|91.4|90.1|125
1672878900000|2023-01-05 00:35:00|91.42|90.12|91.34|90.04|91.44|90.14|91.29|89.99|100
1672879200000|2023-01-05 00:40:00|91.35|90.05|91.22|89.92|91.35|90.05|91.19|89.89|44
1672879500000|2023-01-05 00:45:00|91.23|89.93|90.93|89.63|91.23|89.93|90.92|89.62|151
1672879800000|2023-01-05 00:50:00|90.91|89.61|91.02|89.72|91.03|89.73|90.91|89.61|56
1672880100000|2023-01-05 00:55:00|91.01|89.71|90.88|89.58|91.02|89.72|90.88|89.58|56
1672880400000|2023-01-05 01:00:00|90.89|89.59|91.01|89.71|91.03|89.73|90.88|89.58|53
1672880700000|2023-01-05 01:05:00|91|89.7|90.73|89.43|91.01|89.71|90.68|89.38|92
1672881000000|2023-01-05 01:10:00|90.72|89.42|90.71|89.41|90.74|89.44|90.61|89.31|123
1672881300000|2023-01-05 01:15:00|90.73|89.43|90.73|89.43|90.75|89.45|90.69|89.39|116
1672881600000|2023-01-05 01:20:00|90.74|89.44|90.83|89.53|90.93|89.63|90.73|89.43|110
1672881900000|2023-01-05 01:25:00|90.81|89.51|91.01|89.71|91.04|89.74|90.81|89.51|57
1672882200000|2023-01-05 01:30:00|91.02|89.72|91.2|89.9|91.31|90.01|91|89.7|138
1672882500000|2023-01-05 01:35:00|91.21|89.91|91.1|89.8|91.26|89.96|91.03|89.73|73
1672882800000|2023-01-05 01:40:00|91.11|89.81|91.24|89.94|91.27|89.97|91.1|89.8|106
1672883100000|2023-01-05 01:45:00|91.29|89.99|91.35|90.05|91.42|90.12|91.29|89.99|115
1672883400000|2023-01-05 01:50:00|91.33|90.03|91.21|89.91|91.37|90.07|91.19|89.89|143
1672883700000|2023-01-05 01:55:00|91.2|89.9|91.12|89.82|91.22|89.92|91.09|89.79|93
1672884000000|2023-01-05 02:00:00|91.1|89.8|90.97|89.67|91.15|89.85|90.96|89.66|246
1672884300000|2023-01-05 02:05:00|90.96|89.66|90.9|89.6|91|89.7|90.8|89.5|165
1672884600000|2023-01-05 02:10:00|90.91|89.61|90.88|89.58|90.97|89.67|90.88|89.58|79
1672884900000|2023-01-05 02:15:00|90.89|89.59|91.01|89.71|91.03|89.73|90.83|89.53|151
1672885200000|2023-01-05 02:20:00|91.02|89.72|90.92|89.62|91.08|89.78|90.89|89.59|78
1672885500000|2023-01-05 02:25:00|90.93|89.63|90.99|89.69|91.03|89.73|90.9|89.6|92
1672885800000|2023-01-05 02:30:00|90.98|89.68|91|89.7|91.09|89.79|90.93|89.63|128
1672886100000|2023-01-05 02:35:00|91.01|89.71|91.02|89.72|91.12|89.82|90.98|89.68|144
1672886400000|2023-01-05 02:40:00|91.01|89.71|91|89.7|91.05|89.75|90.99|89.69|79
1672886700000|2023-01-05 02:45:00|91.01|89.71|91.14|89.84|91.14|89.84|91|89.7|86
1672887000000|2023-01-05 02:50:00|91.12|89.82|91.06|89.76|91.15|89.85|91.05|89.75|126
1672887300000|2023-01-05 02:55:00|91.07|89.77|91.13|89.83|91.15|89.85|91.06|89.76|100
1672887600000|2023-01-05 03:00:00|91.1|89.8|91.05|89.75|91.14|89.84|91.04|89.74|35
1672887900000|2023-01-05 03:05:00|91.06|89.76|90.93|89.63|91.06|89.76|90.91|89.61|68
1672888200000|2023-01-05 03:10:00|90.91|89.61|91.05|89.75|91.08|89.78|90.87|89.57|110
1672888500000|2023-01-05 03:15:00|91.06|89.76|91.06|89.76|91.12|89.82|90.99|89.69|48
1672888800000|2023-01-05 03:20:00|91.05|89.75|91.01|89.71|91.11|89.81|91.01|89.71|26
1672889100000|2023-01-05 03:25:00|90.99|89.69|91.09|89.79|91.12|89.82|90.97|89.67|80
1672889400000|2023-01-05 03:30:00|91.08|89.78|91|89.7|91.11|89.81|90.96|89.66|55
1672889700000|2023-01-05 03:35:00|90.99|89.69|91.02|89.72|91.04|89.74|90.9|89.6|111
1672890000000|2023-01-05 03:40:00|91|89.7|90.92|89.62|91.03|89.73|90.9|89.6|65
1672890300000|2023-01-05 03:45:00|90.93|89.63|90.95|89.65|91.04|89.74|90.9|89.6|80
1672890600000|2023-01-05 03:50:00|90.93|89.63|90.93|89.63|90.95|89.65|90.92|89.62|65
1672890900000|2023-01-05 03:55:00|90.95|89.65|91.02|89.72|91.02|89.72|90.93|89.63|57
1672891200000|2023-01-05 04:00:00|91.01|89.71|91.02|89.72|91.05|89.75|91|89.7|122
1672891500000|2023-01-05 04:05:00|91.03|89.73|91.05|89.75|91.09|89.79|90.97|89.67|91
1672891800000|2023-01-05 04:10:00|91.04|89.74|91.2|89.9|91.24|89.94|91.01|89.71|81
1672892100000|2023-01-05 04:15:00|91.21|89.91|91.24|89.94|91.31|90.01|91.17|89.87|128
1672892400000|2023-01-05 04:20:00|91.23|89.93|91.21|89.91|91.25|89.95|91.21|89.91|41
1672892700000|2023-01-05 04:25:00|91.22|89.92|91.2|89.9|91.22|89.92|91.14|89.84|24
1672893000000|2023-01-05 04:30:00|91.19|89.89|91.11|89.81|91.21|89.91|91.1|89.8|69
1672893300000|2023-01-05 04:35:00|91.12|89.82|91.16|89.86|91.2|89.9|91.09|89.79|60
1672893600000|2023-01-05 04:40:00|91.15|89.85|91.34|90.04|91.35|90.05|91.15|89.85|112
1672893900000|2023-01-05 04:45:00|91.32|90.02|91.4|90.1|91.43|90.13|91.3|90|126
1672894200000|2023-01-05 04:50:00|91.39|90.09|91.38|90.08|91.51|90.21|91.34|90.04|113
1672894500000|2023-01-05 04:55:00|91.4|90.1|91.35|90.05|91.44|90.14|91.33|90.03|194
1672894800000|2023-01-05 05:00:00|91.34|90.04|91.36|90.06|91.38|90.08|91.31|90.01|76
1672895100000|2023-01-05 05:05:00|91.37|90.07|91.36|90.06|91.41|90.11|91.35|90.05|47
1672895400000|2023-01-05 05:10:00|91.37|90.07|91.47|90.17|91.48|90.18|91.37|90.07|56
1672895700000|2023-01-05 05:15:00|91.46|90.16|91.41|90.11|91.52|90.22|91.36|90.06|39
1672896000000|2023-01-05 05:20:00|91.43|90.13|91.4|90.1|91.5|90.2|91.39|90.09|60
1672896300000|2023-01-05 05:25:00|91.41|90.11|91.33|90.03|91.43|90.13|91.32|90.02|58
1672896600000|2023-01-05 05:30:00|91.34|90.04|91.33|90.03|91.44|90.14|91.3|90|98
1672896900000|2023-01-05 05:35:00|91.32|90.02|91.41|90.11|91.45|90.15|91.32|90.02|65
1672897200000|2023-01-05 05:40:00|91.44|90.14|91.43|90.13|91.5|90.2|91.41|90.11|40
1672897500000|2023-01-05 05:45:00|91.42|90.12|91.42|90.12|91.45|90.15|91.41|90.11|68
1672897800000|2023-01-05 05:50:00|91.43|90.13|91.46|90.16|91.52|90.22|91.42|90.12|77
1672898100000|2023-01-05 05:55:00|91.47|90.17|91.52|90.22|91.54|90.24|91.45|90.15|109
1672898400000|2023-01-05 06:00:00|91.51|90.21|91.42|90.12|91.54|90.24|91.41|90.11|83
1672898700000|2023-01-05 06:05:00|91.41|90.11|91.41|90.11|91.42|90.12|91.4|90.1|41
1672899000000|2023-01-05 06:10:00|91.4|90.1|91.4|90.1|91.43|90.13|91.39|90.09|16
1672899300000|2023-01-05 06:15:00|91.41|90.11|91.31|90.01|91.41|90.11|91.31|90.01|34
1672899600000|2023-01-05 06:20:00|91.33|90.03|91.32|90.02|91.37|90.07|91.3|90|79
1672899900000|2023-01-05 06:25:00|91.31|90.01|91.2|89.9|91.43|90.13|91.2|89.9|104
1672900200000|2023-01-05 06:30:00|91.21|89.91|90.97|89.67|91.21|89.91|90.95|89.65|128
1672900500000|2023-01-05 06:35:00|90.96|89.66|90.83|89.53|90.96|89.66|90.8|89.5|94
1672900800000|2023-01-05 06:40:00|90.84|89.54|90.85|89.55|90.91|89.61|90.8|89.5|97
1672901100000|2023-01-05 06:45:00|90.86|89.56|90.8|89.5|90.88|89.58|90.79|89.49|43
1672901400000|2023-01-05 06:50:00|90.82|89.52|90.81|89.51|90.91|89.61|90.79|89.49|64
1672901700000|2023-01-05 06:55:00|90.82|89.52|90.86|89.56|90.92|89.62|90.8|89.5|36
1672902000000|2023-01-05 07:00:00|90.85|89.55|90.89|89.59|90.91|89.61|90.84|89.54|104
1672902300000|2023-01-05 07:05:00|90.91|89.61|90.89|89.59|90.92|89.62|90.86|89.56|25
1672902600000|2023-01-05 07:10:00|90.88|89.58|90.78|89.48|90.88|89.58|90.78|89.48|87
1672902900000|2023-01-05 07:15:00|90.79|89.49|90.63|89.33|90.83|89.53|90.59|89.29|122
1672903200000|2023-01-05 07:20:00|90.62|89.32|90.41|89.11|90.67|89.37|90.39|89.09|149
1672903500000|2023-01-05 07:25:00|90.42|89.12|90.32|89.02|90.43|89.13|90.29|88.99|161
1672903800000|2023-01-05 07:30:00|90.33|89.03|90.5|89.2|90.53|89.23|90.33|89.03|102
1672904100000|2023-01-05 07:35:00|90.51|89.21|90.53|89.23|90.54|89.24|90.49|89.19|50
1672904400000|2023-01-05 07:40:00|90.54|89.24|90.48|89.18|90.54|89.24|90.48|89.18|62
1672904700000|2023-01-05 07:45:00|90.49|89.19|90.5|89.2|90.52|89.22|90.49|89.19|15
1672905000000|2023-01-05 07:50:00|90.49|89.19|90.51|89.21|90.54|89.24|90.49|89.19|85
1672905300000|2023-01-05 07:55:00|90.52|89.22|90.53|89.23|90.62|89.32|90.52|89.22|92
1672905600000|2023-01-05 08:00:00|90.54|89.24|90.59|89.29|90.62|89.32|90.53|89.23|32
1672905900000|2023-01-05 08:05:00|90.6|89.3|90.59|89.29|90.63|89.33|90.57|89.27|84
1672906200000|2023-01-05 08:10:00|90.6|89.3|90.62|89.32|90.63|89.33|90.55|89.25|73
1672906500000|2023-01-05 08:15:00|90.61|89.31|90.54|89.24|90.63|89.33|90.53|89.23|43
1672906800000|2023-01-05 08:20:00|90.53|89.23|90.48|89.18|90.54|89.24|90.45|89.15|55
1672907100000|2023-01-05 08:25:00|90.47|89.17|90.51|89.21|90.55|89.25|90.46|89.16|82
1672907400000|2023-01-05 08:30:00|90.54|89.24|90.41|89.11|90.55|89.25|90.4|89.1|112
1672907700000|2023-01-05 08:35:00|90.4|89.1|90.3|89|90.42|89.12|90.24|88.94|123
1672908000000|2023-01-05 08:40:00|90.32|89.02|90.4|89.1|90.43|89.13|90.17|88.87|71
1672908300000|2023-01-05 08:45:00|90.41|89.11|90.44|89.14|90.45|89.15|90.39|89.09|151
1672908600000|2023-01-05 08:50:00|90.42|89.12|90.38|89.08|90.45|89.15|90.37|89.07|58
1672908900000|2023-01-05 08:55:00|90.39|89.09|90.43|89.13|90.43|89.13|90.37|89.07|34
1672909200000|2023-01-05 09:00:00|90.42|89.12|90.28|88.98|90.43|89.13|90.27|88.97|45
1672909500000|2023-01-05 09:05:00|90.27|88.97|90.2|88.9|90.39|89.09|90.16|88.86|110
1672909800000|2023-01-05 09:10:00|90.21|88.91|90.29|88.99|90.29|88.99|90.17|88.87|90
1672910100000|2023-01-05 09:15:00|90.28|88.98|90.38|89.08|90.38|89.08|90.19|88.89|47
1672910400000|2023-01-05 09:20:00|90.36|89.06|90.38|89.08|90.39|89.09|90.36|89.06|29
1672910700000|2023-01-05 09:25:00|90.39|89.09|90.36|89.06|90.39|89.09|90.36|89.06|18
1672911000000|2023-01-05 09:30:00|90.35|89.05|90.45|89.15|90.45|89.15|90.34|89.04|49
1672911300000|2023-01-05 09:35:00|90.46|89.16|90.24|88.94|90.46|89.16|90.17|88.87|170
1672911600000|2023-01-05 09:40:00|90.23|88.93|90.17|88.87|90.26|88.96|90.16|88.86|58
1672911900000|2023-01-05 09:45:00|90.16|88.86|90.01|88.71|90.17|88.87|89.95|88.65|190
1672912200000|2023-01-05 09:50:00|89.99|88.69|90.05|88.75|90.06|88.76|89.95|88.65|103
1672912500000|2023-01-05 09:55:00|90.06|88.76|90.1|88.8|90.12|88.82|90.05|88.75|29
1672912800000|2023-01-05 10:00:00|90.12|88.82|90.22|88.92|90.23|88.93|90.01|88.71|132
1672913100000|2023-01-05 10:05:00|90.2|88.9|90.35|89.05|90.36|89.06|90.2|88.9|163
1672913400000|2023-01-05 10:10:00|90.32|89.02|90.29|88.99|90.36|89.06|90.28|88.98|110
1672913700000|2023-01-05 10:15:00|90.3|89|90.48|89.18|90.54|89.24|90.3|89|130
1672914000000|2023-01-05 10:20:00|90.5|89.2|90.5|89.2|90.55|89.25|90.48|89.18|116
1672914300000|2023-01-05 10:25:00|90.51|89.21|90.48|89.18|90.58|89.28|90.47|89.17|83
1672914600000|2023-01-05 10:30:00|90.49|89.19|90.53|89.23|90.54|89.24|90.46|89.16|39
1672914900000|2023-01-05 10:35:00|90.54|89.24|90.58|89.28|90.58|89.28|90.52|89.22|84
1672915200000|2023-01-05 10:40:00|90.57|89.27|90.51|89.21|90.57|89.27|90.51|89.21|65
1672915500000|2023-01-05 10:45:00|90.53|89.23|90.46|89.16|90.53|89.23|90.46|89.16|100
1672915800000|2023-01-05 10:50:00|90.47|89.17|90.47|89.17|90.48|89.18|90.38|89.08|115
1672916100000|2023-01-05 10:55:00|90.48|89.18|90.53|89.23|90.54|89.24|90.47|89.17|134
1672916400000|2023-01-05 11:00:00|90.51|89.21|90.5|89.2|90.54|89.24|90.5|89.2|167
1672916700000|2023-01-05 11:05:00|90.52|89.22|90.56|89.26|90.56|89.26|90.45|89.15|91
1672917000000|2023-01-05 11:10:00|90.57|89.27|90.59|89.29|90.62|89.32|90.56|89.26|83
1672917300000|2023-01-05 11:15:00|90.58|89.28|90.56|89.26|90.63|89.33|90.55|89.25|28
1672917600000|2023-01-05 11:20:00|90.55|89.25|90.47|89.17|90.57|89.27|90.46|89.16|32
1672917900000|2023-01-05 11:25:00|90.46|89.16|90.48|89.18|90.48|89.18|90.45|89.15|5
1672918200000|2023-01-05 11:30:00|90.51|89.21|90.57|89.27|90.57|89.27|90.51|89.21|29
1672918500000|2023-01-05 11:35:00|90.58|89.28|90.67|89.37|90.68|89.38|90.57|89.27|40
1672918800000|2023-01-05 11:40:00|90.66|89.36|90.69|89.39|90.69|89.39|90.66|89.36|22
1672919100000|2023-01-05 11:45:00|90.68|89.38|90.67|89.37|90.69|89.39|90.66|89.36|231
1672919400000|2023-01-05 11:50:00|90.66|89.36|90.7|89.4|90.72|89.42|90.65|89.35|125
1672919700000|2023-01-05 11:55:00|90.69|89.39|90.68|89.38|90.73|89.43|90.67|89.37|72
1672920000000|2023-01-05 12:00:00|90.69|89.39|90.72|89.42|90.73|89.43|90.68|89.38|51
1672920300000|2023-01-05 12:05:00|90.73|89.43|90.63|89.33|90.73|89.43|90.61|89.31|73
1672920600000|2023-01-05 12:10:00|90.61|89.31|90.62|89.32|90.65|89.35|90.6|89.3|77
1672920900000|2023-01-05 12:15:00|90.61|89.31|90.47|89.17|90.62|89.32|90.46|89.16|33
1672921200000|2023-01-05 12:20:00|90.46|89.16|90.31|89.01|90.53|89.23|90.31|89.01|60
1672921500000|2023-01-05 12:25:00|90.3|89|90.31|89.01|90.33|89.03|90.3|89|17
1672921800000|2023-01-05 12:30:00|90.32|89.02|90.5|89.2|90.5|89.2|90.25|88.95|48
1672922100000|2023-01-05 12:35:00|90.49|89.19|90.58|89.28|90.58|89.28|90.49|89.19|50
1672922400000|2023-01-05 12:40:00|90.57|89.27|90.59|89.29|90.59|89.29|90.57|89.27|13
1672922700000|2023-01-05 12:45:00|90.58|89.28|90.63|89.33|90.66|89.36|90.56|89.26|27
1672923000000|2023-01-05 12:50:00|90.61|89.31|90.53|89.23|90.64|89.34|90.49|89.19|69
1672923300000|2023-01-05 12:55:00|90.54|89.24|90.49|89.19|90.54|89.24|90.48|89.18|115
1672923600000|2023-01-05 13:00:00|90.52|89.22|90.47|89.17|90.53|89.23|90.45|89.15|102
1672923900000|2023-01-05 13:05:00|90.49|89.19|90.51|89.21|90.53|89.23|90.47|89.17|78
1672924200000|2023-01-05 13:10:00|90.5|89.2|90.51|89.21|90.55|89.25|90.5|89.2|77
1672924500000|2023-01-05 13:15:00|90.54|89.24|90.32|89.02|90.54|89.24|90.26|88.96|279
1672924800000|2023-01-05 13:20:00|90.31|89.01|90.3|89|90.33|89.03|90.23|88.93|124
1672925100000|2023-01-05 13:25:00|90.33|89.03|90.37|89.07|90.37|89.07|90.3|89|66
1672925400000|2023-01-05 13:30:00|90.35|89.05|90.31|89.01|90.44|89.14|90.27|88.97|165
1672925700000|2023-01-05 13:35:00|90.28|88.98|89.89|88.59|90.28|88.98|89.81|88.51|197
1672926000000|2023-01-05 13:40:00|89.9|88.6|90.06|88.76|90.12|88.82|89.89|88.59|108
1672926300000|2023-01-05 13:45:00|90.07|88.77|90.07|88.77|90.13|88.83|89.99|88.69|43
1672926600000|2023-01-05 13:50:00|90.06|88.76|90.04|88.74|90.07|88.77|90.04|88.74|17
1672926900000|2023-01-05 13:55:00|90.05|88.75|89.83|88.53|90.07|88.77|89.81|88.51|67
1672927200000|2023-01-05 14:00:00|89.82|88.52|89.84|88.54|89.94|88.64|89.69|88.39|150
1672927500000|2023-01-05 14:05:00|89.85|88.55|90.02|88.72|90.05|88.75|89.85|88.55|78
1672927800000|2023-01-05 14:10:00|90.01|88.71|90.06|88.76|90.06|88.76|89.99|88.69|106
1672928100000|2023-01-05 14:15:00|90.07|88.77|90.1|88.8|90.14|88.84|90.06|88.76|77
1672928400000|2023-01-05 14:20:00|90.09|88.79|90.07|88.77|90.09|88.79|89.99|88.69|75
1672928700000|2023-01-05 14:25:00|90.06|88.76|90.13|88.83|90.13|88.83|90.05|88.75|74
1672929000000|2023-01-05 14:30:00|90.12|88.82|89.95|88.65|90.15|88.85|89.84|88.54|144
1672929300000|2023-01-05 14:35:00|89.94|88.64|89.84|88.54|89.97|88.67|89.84|88.54|142
1672929600000|2023-01-05 14:40:00|89.82|88.52|89.54|88.24|89.85|88.55|89.42|88.12|238
1672929900000|2023-01-05 14:45:00|89.52|88.22|89.41|88.11|89.53|88.23|89.21|87.91|160
1672930200000|2023-01-05 14:50:00|89.4|88.1|89.53|88.23|89.53|88.23|89.4|88.1|141
1672930500000|2023-01-05 14:55:00|89.51|88.21|89.75|88.45|89.75|88.45|89.51|88.21|129
1672930800000|2023-01-05 15:00:00|89.74|88.44|89.94|88.64|90|88.7|89.7|88.4|250
1672931100000|2023-01-05 15:05:00|89.92|88.62|89.99|88.69|89.99|88.69|89.75|88.45|162
1672931400000|2023-01-05 15:10:00|89.98|88.68|90.17|88.87|90.18|88.88|89.91|88.61|122
1672931700000|2023-01-05 15:15:00|90.18|88.88|89.99|88.69|90.18|88.88|89.97|88.67|83
1672932000000|2023-01-05 15:20:00|89.98|88.68|89.87|88.57|89.98|88.68|89.84|88.54|46
1672932300000|2023-01-05 15:25:00|89.86|88.56|89.98|88.68|89.99|88.69|89.84|88.54|43
1672932600000|2023-01-05 15:30:00|89.96|88.66|89.87|88.57|89.97|88.67|89.86|88.56|22
1672932900000|2023-01-05 15:35:00|89.88|88.58|89.86|88.56|89.92|88.62|89.75|88.45|52
1672933200000|2023-01-05 15:40:00|89.88|88.58|90.07|88.77|90.07|88.77|89.87|88.57|57
1672933500000|2023-01-05 15:45:00|90.06|88.76|90.01|88.71|90.07|88.77|89.96|88.66|51
1672933800000|2023-01-05 15:50:00|90|88.7|89.92|88.62|90.02|88.72|89.84|88.54|73
1672934100000|2023-01-05 15:55:00|89.91|88.61|89.9|88.6|89.95|88.65|89.89|88.59|65
1672934400000|2023-01-05 16:00:00|89.91|88.61|89.86|88.56|89.91|88.61|89.83|88.53|36
1672934700000|2023-01-05 16:05:00|89.88|88.58|89.95|88.65|89.97|88.67|89.88|88.58|43
1672935000000|2023-01-05 16:10:00|89.93|88.63|89.96|88.66|90.02|88.72|89.9|88.6|49
1672935300000|2023-01-05 16:15:00|89.99|88.69|89.89|88.59|90|88.7|89.85|88.55|45
1672935600000|2023-01-05 16:20:00|89.88|88.58|89.72|88.42|89.88|88.58|89.71|88.41|60
1672935900000|2023-01-05 16:25:00|89.73|88.43|89.8|88.5|89.82|88.52|89.73|88.43|48
1672936200000|2023-01-05 16:30:00|89.82|88.52|89.74|88.44|89.83|88.53|89.74|88.44|68
1672936500000|2023-01-05 16:35:00|89.73|88.43|89.81|88.51|89.83|88.53|89.73|88.43|57
1672936800000|2023-01-05 16:40:00|89.82|88.52|89.9|88.6|89.93|88.63|89.79|88.49|89
1672937100000|2023-01-05 16:45:00|89.92|88.62|89.91|88.61|89.93|88.63|89.88|88.58|115
1672937400000|2023-01-05 16:50:00|89.92|88.62|89.83|88.53|89.92|88.62|89.82|88.52|31
1672937700000|2023-01-05 16:55:00|89.84|88.54|89.86|88.56|89.9|88.6|89.83|88.53|32
1672938000000|2023-01-05 17:00:00|89.87|88.57|89.92|88.62|89.92|88.62|89.85|88.55|28
1672938300000|2023-01-05 17:05:00|89.9|88.6|89.92|88.62|89.94|88.64|89.9|88.6|66
1672938600000|2023-01-05 17:10:00|89.9|88.6|89.91|88.61|89.92|88.62|89.85|88.55|56
1672938900000|2023-01-05 17:15:00|89.9|88.6|89.79|88.49|89.91|88.61|89.79|88.49|27
1672939200000|2023-01-05 17:20:00|89.78|88.48|89.83|88.53|89.84|88.54|89.74|88.44|78
1672939500000|2023-01-05 17:25:00|89.84|88.54|89.83|88.53|89.84|88.54|89.83|88.53|28
1672939800000|2023-01-05 17:30:00|89.8|88.5|89.92|88.62|89.95|88.65|89.78|88.48|67
1672940100000|2023-01-05 17:35:00|89.91|88.61|89.88|88.58|89.96|88.66|89.86|88.56|41
1672940400000|2023-01-05 17:40:00|89.87|88.57|89.83|88.53|89.87|88.57|89.83|88.53|18
1672940700000|2023-01-05 17:45:00|89.84|88.54|89.85|88.55|89.86|88.56|89.79|88.49|26
1672941000000|2023-01-05 17:50:00|89.84|88.54|89.78|88.48|89.85|88.55|89.76|88.46|52
1672941300000|2023-01-05 17:55:00|89.77|88.47|89.83|88.53|89.84|88.54|89.77|88.47|48
1672941600000|2023-01-05 18:00:00|89.84|88.54|89.68|88.38|89.84|88.54|89.66|88.36|34
1672941900000|2023-01-05 18:05:00|89.67|88.37|89.82|88.52|89.82|88.52|89.67|88.37|52
1672942200000|2023-01-05 18:10:00|89.83|88.53|89.77|88.47|89.83|88.53|89.76|88.46|27
1672942500000|2023-01-05 18:15:00|89.78|88.48|89.82|88.52|89.85|88.55|89.78|88.48|48
1672942800000|2023-01-05 18:20:00|89.83|88.53|89.99|88.69|90.04|88.74|89.83|88.53|84
1672943100000|2023-01-05 18:25:00|90.03|88.73|90.02|88.72|90.05|88.75|89.99|88.69|139
1672943400000|2023-01-05 18:30:00|90.03|88.73|90.02|88.72|90.05|88.75|89.97|88.67|71
1672943700000|2023-01-05 18:35:00|90.03|88.73|89.97|88.67|90.05|88.75|89.96|88.66|74
1672944000000|2023-01-05 18:40:00|89.98|88.68|90|88.7|90.04|88.74|89.98|88.68|17
1672944300000|2023-01-05 18:45:00|89.98|88.68|90.03|88.73|90.05|88.75|89.98|88.68|46
1672944600000|2023-01-05 18:50:00|90.02|88.72|89.98|88.68|90.02|88.72|89.97|88.67|15
1672944900000|2023-01-05 18:55:00|89.97|88.67|90.08|88.78|90.08|88.78|89.97|88.67|17
1672945200000|2023-01-05 19:00:00|90.05|88.75|90.05|88.75|90.1|88.8|90|88.7|72
1672945500000|2023-01-05 19:05:00|90.03|88.73|90.07|88.77|90.07|88.77|89.99|88.69|81
1672945800000|2023-01-05 19:10:00|90.08|88.78|90.08|88.78|90.12|88.82|90.07|88.77|47
1672946100000|2023-01-05 19:15:00|90.09|88.79|90.08|88.78|90.1|88.8|90.07|88.77|15
1672946400000|2023-01-05 19:20:00|90.09|88.79|90.11|88.81|90.15|88.85|90.05|88.75|62
1672946700000|2023-01-05 19:25:00|90.1|88.8|90.07|88.77|90.1|88.8|90.05|88.75|44
1672947000000|2023-01-05 19:30:00|90.08|88.78|90.08|88.78|90.08|88.78|90.05|88.75|31
1672947300000|2023-01-05 19:35:00|90.09|88.79|90.22|88.92|90.23|88.93|90.09|88.79|68
1672947600000|2023-01-05 19:40:00|90.21|88.91|90.16|88.86|90.21|88.91|90.15|88.85|18
1672947900000|2023-01-05 19:45:00|90.15|88.85|90.22|88.92|90.23|88.93|90.15|88.85|35
1672948200000|2023-01-05 19:50:00|90.23|88.93|90.23|88.93|90.26|88.96|90.22|88.92|27
1672948500000|2023-01-05 19:55:00|90.22|88.92|90.16|88.86|90.23|88.93|90.16|88.86|64
1672948800000|2023-01-05 20:00:00|90.17|88.87|90.21|88.91|90.22|88.92|90.16|88.86|64
1672949100000|2023-01-05 20:05:00|90.2|88.9|90.23|88.93|90.23|88.93|90.19|88.89|60
1672949400000|2023-01-05 20:10:00|90.22|88.92|90.12|88.82|90.22|88.92|90.12|88.82|40
1672949700000|2023-01-05 20:15:00|90.13|88.83|90.06|88.76|90.14|88.84|90.01|88.71|45
1672950000000|2023-01-05 20:20:00|90.05|88.75|89.98|88.68|90.1|88.8|89.96|88.66|129
1672950300000|2023-01-05 20:25:00|89.96|88.66|89.99|88.69|90|88.7|89.96|88.66|64
1672950600000|2023-01-05 20:30:00|89.98|88.68|90.15|88.85|90.17|88.87|89.96|88.66|58
1672950900000|2023-01-05 20:35:00|90.16|88.86|90.16|88.86|90.17|88.87|90.15|88.85|13
1672951200000|2023-01-05 20:40:00|90.15|88.85|90.07|88.77|90.15|88.85|90.01|88.71|39
1672951500000|2023-01-05 20:45:00|90.06|88.76|90.12|88.82|90.14|88.84|90.05|88.75|64
1672951800000|2023-01-05 20:50:00|90.13|88.83|90.03|88.73|90.13|88.83|90.03|88.73|64
1672952100000|2023-01-05 20:55:00|90.04|88.74|90.1|88.8|90.13|88.83|90.03|88.73|72
1672952400000|2023-01-05 21:00:00|90.11|88.81|90.05|88.75|90.15|88.85|89.96|88.66|122
1672952700000|2023-01-05 21:05:00|90.04|88.74|90.06|88.76|90.06|88.76|90.04|88.74|23
1672953000000|2023-01-05 21:10:00|90.05|88.75|90.02|88.72|90.06|88.76|90.01|88.71|66
1672953300000|2023-01-05 21:15:00|90.03|88.73|89.97|88.67|90.06|88.76|89.97|88.67|29
1672953600000|2023-01-05 21:20:00|89.96|88.66|89.95|88.65|89.97|88.67|89.92|88.62|39
1672953900000|2023-01-05 21:25:00|89.96|88.66|90|88.7|90.02|88.72|89.96|88.66|72
1672954200000|2023-01-05 21:30:00|90.01|88.71|89.91|88.61|90.02|88.72|89.91|88.61|82
1672954500000|2023-01-05 21:35:00|89.92|88.62|89.96|88.66|90.03|88.73|89.91|88.61|68
1672954800000|2023-01-05 21:40:00|89.97|88.67|89.93|88.63|90.02|88.72|89.9|88.6|110
1672955100000|2023-01-05 21:45:00|89.94|88.64|90.09|88.79|90.13|88.83|89.93|88.63|139
1672955400000|2023-01-05 21:50:00|90.1|88.8|90.06|88.76|90.13|88.83|90.06|88.76|61
1672955700000|2023-01-05 21:55:00|90.07|88.77|90.02|88.72|90.07|88.77|89.98|88.68|101
1672956000000|2023-01-05 22:00:00|90.03|88.73|89.99|88.69|90.03|88.73|89.97|88.67|24
1672956300000|2023-01-05 22:05:00|89.98|88.68|90.02|88.72|90.02|88.72|89.98|88.68|12
1672956600000|2023-01-05 22:10:00|90.01|88.71|90.07|88.77|90.08|88.78|89.98|88.68|15
1672957200000|2023-01-05 22:20:00|90.1|88.8|90.06|88.76|90.12|88.82|90.06|88.76|8
1672957500000|2023-01-05 22:25:00|90.11|88.81|90.11|88.81|90.12|88.82|90.1|88.8|5
1672957800000|2023-01-05 22:30:00|90.16|88.86|90.07|88.77|90.16|88.86|90.07|88.77|25
1672958100000|2023-01-05 22:35:00|90.06|88.76|90.04|88.74|90.07|88.77|90.04|88.74|7
1672958400000|2023-01-05 22:40:00|90.05|88.75|90.07|88.77|90.08|88.78|90.04|88.74|23
1672958700000|2023-01-05 22:45:00|90.08|88.78|90|88.7|90.08|88.78|90|88.7|11
1672959300000|2023-01-05 22:55:00|89.98|88.68|89.89|88.59|89.98|88.68|89.88|88.58|25
1672959600000|2023-01-05 23:00:00|89.9|88.6|89.96|88.66|90.19|88.89|89.87|88.57|69
1672959900000|2023-01-05 23:05:00|89.97|88.67|89.77|88.47|90.05|88.75|89.75|88.45|73
1672960200000|2023-01-05 23:10:00|89.76|88.46|89.86|88.56|89.88|88.58|89.58|88.28|116
1672960500000|2023-01-05 23:15:00|89.87|88.57|89.77|88.47|89.87|88.57|89.76|88.46|66
1672960800000|2023-01-05 23:20:00|89.75|88.45|89.67|88.37|89.79|88.49|89.65|88.35|62
1672961100000|2023-01-05 23:25:00|89.68|88.38|89.63|88.33|89.68|88.38|89.28|87.98|179
1672961400000|2023-01-05 23:30:00|89.62|88.32|89.56|88.26|89.63|88.33|89.56|88.26|58
1672961700000|2023-01-05 23:35:00|89.55|88.25|89.58|88.28|89.63|88.33|89.54|88.24|68
1672962000000|2023-01-05 23:40:00|89.57|88.27|89.61|88.31|89.65|88.35|89.46|88.16|74
1672962300000|2023-01-05 23:45:00|89.62|88.32|89.83|88.53|89.85|88.55|89.62|88.32|95
1672962600000|2023-01-05 23:50:00|89.79|88.49|89.78|88.48|89.85|88.55|89.76|88.46|60
1672962900000|2023-01-05 23:55:00|89.77|88.47|89.8|88.5|89.83|88.53|89.67|88.37|80
1672963200000|2023-01-06 00:00:00|89.82|88.52|89.85|88.55|89.95|88.65|89.8|88.5|107
1672963500000|2023-01-06 00:05:00|89.87|88.57|90.07|88.77|90.07|88.77|89.86|88.56|73
1672963800000|2023-01-06 00:10:00|90.08|88.78|90.05|88.75|90.14|88.84|89.96|88.66|106
1672964100000|2023-01-06 00:15:00|90.04|88.74|90|88.7|90.09|88.79|89.96|88.66|101
1672964400000|2023-01-06 00:20:00|90.01|88.71|90.07|88.77|90.1|88.8|89.99|88.69|47
1672964700000|2023-01-06 00:25:00|90.09|88.79|90.24|88.94|90.25|88.95|90.09|88.79|75
1672965000000|2023-01-06 00:30:00|90.25|88.95|90.44|89.14|90.46|89.16|90.24|88.94|116
1672965300000|2023-01-06 00:35:00|90.45|89.15|90.43|89.13|90.5|89.2|90.39|89.09|74
1672965600000|2023-01-06 00:40:00|90.45|89.15|90.27|88.97|90.45|89.15|90.27|88.97|131
1672965900000|2023-01-06 00:45:00|90.28|88.98|90.42|89.12|90.51|89.21|90.27|88.97|161
1672966200000|2023-01-06 00:50:00|90.43|89.13|90.33|89.03|90.47|89.17|90.29|88.99|154
1672966500000|2023-01-06 00:55:00|90.3|89|90.39|89.09|90.43|89.13|90.29|88.99|76
1672966800000|2023-01-06 01:00:00|90.4|89.1|90.37|89.07|90.43|89.13|90.31|89.01|102
1672967100000|2023-01-06 01:05:00|90.35|89.05|90.33|89.03|90.36|89.06|90.3|89|94
1672967400000|2023-01-06 01:10:00|90.32|89.02|90.46|89.16|90.47|89.17|90.3|89|107
1672967700000|2023-01-06 01:15:00|90.47|89.17|90.36|89.06|90.47|89.17|90.36|89.06|90
1672968000000|2023-01-06 01:20:00|90.35|89.05|90.38|89.08|90.39|89.09|90.31|89.01|74
1672968300000|2023-01-06 01:25:00|90.37|89.07|90.34|89.04|90.38|89.08|90.31|89.01|26
1672968600000|2023-01-06 01:30:00|90.35|89.05|90.36|89.06|90.37|89.07|90.35|89.05|20
1672968900000|2023-01-06 01:35:00|90.37|89.07|90.32|89.02|90.37|89.07|90.31|89.01|61
1672969200000|2023-01-06 01:40:00|90.31|89.01|90.36|89.06|90.39|89.09|90.28|88.98|57
1672969500000|2023-01-06 01:45:00|90.37|89.07|90.36|89.06|90.39|89.09|90.36|89.06|21
1672969800000|2023-01-06 01:50:00|90.37|89.07|90.26|88.96|90.37|89.07|90.26|88.96|16
1672970100000|2023-01-06 01:55:00|90.27|88.97|90.12|88.82|90.3|89|90.08|88.78|95
1672970400000|2023-01-06 02:00:00|90.11|88.81|89.91|88.61|90.17|88.87|89.9|88.6|134
1672970700000|2023-01-06 02:05:00|89.92|88.62|89.95|88.65|89.96|88.66|89.73|88.43|117
1672971000000|2023-01-06 02:10:00|89.94|88.64|89.89|88.59|89.94|88.64|89.81|88.51|36
1672971300000|2023-01-06 02:15:00|89.92|88.62|89.93|88.63|89.96|88.66|89.9|88.6|130
1672971600000|2023-01-06 02:20:00|89.9|88.6|89.91|88.61|89.94|88.64|89.86|88.56|75
1672971900000|2023-01-06 02:25:00|89.9|88.6|89.76|88.46|89.92|88.62|89.75|88.45|94
1672972200000|2023-01-06 02:30:00|89.75|88.45|89.75|88.45|89.88|88.58|89.68|88.38|100
1672972500000|2023-01-06 02:35:00|89.74|88.44|89.73|88.43|89.81|88.51|89.72|88.42|54
1672972800000|2023-01-06 02:40:00|89.76|88.46|89.92|88.62|89.92|88.62|89.76|88.46|69
1672973100000|2023-01-06 02:45:00|89.9|88.6|89.88|88.58|89.93|88.63|89.85|88.55|76
1672973400000|2023-01-06 02:50:00|89.9|88.6|89.93|88.63|89.93|88.63|89.89|88.59|47
1672973700000|2023-01-06 02:55:00|89.94|88.64|89.99|88.69|90.02|88.72|89.94|88.64|70
1672974000000|2023-01-06 03:00:00|89.98|88.68|89.99|88.69|90|88.7|89.97|88.67|10
1672974300000|2023-01-06 03:05:00|89.98|88.68|89.9|88.6|89.99|88.69|89.87|88.57|54
1672974600000|2023-01-06 03:10:00|89.89|88.59|89.86|88.56|89.95|88.65|89.86|88.56|89
1672974900000|2023-01-06 03:15:00|89.87|88.57|89.96|88.66|90|88.7|89.87|88.57|54
1672975200000|2023-01-06 03:20:00|89.97|88.67|90.02|88.72|90.02|88.72|89.95|88.65|68
1672975500000|2023-01-06 03:25:00|90.01|88.71|90.08|88.78|90.12|88.82|90.01|88.71|76
1672975800000|2023-01-06 03:30:00|90.09|88.79|90.09|88.79|90.13|88.83|90.06|88.76|59
1672976100000|2023-01-06 03:35:00|90.08|88.78|90.02|88.72|90.1|88.8|90.01|88.71|17
1672976400000|2023-01-06 03:40:00|90.01|88.71|90.11|88.81|90.11|88.81|89.98|88.68|35
1672976700000|2023-01-06 03:45:00|90.1|88.8|90.1|88.8|90.14|88.84|90.08|88.78|64
1672977000000|2023-01-06 03:50:00|90.09|88.79|90.09|88.79|90.1|88.8|90.07|88.77|24
1672977300000|2023-01-06 03:55:00|90.1|88.8|90|88.7|90.11|88.81|89.99|88.69|56
1672977600000|2023-01-06 04:00:00|89.99|88.69|90.08|88.78|90.08|88.78|89.98|88.68|42
1672977900000|2023-01-06 04:05:00|90.09|88.79|89.97|88.67|90.09|88.79|89.96|88.66|30
1672978200000|2023-01-06 04:10:00|89.95|88.65|89.92|88.62|89.95|88.65|89.91|88.61|77
1672978500000|2023-01-06 04:15:00|89.91|88.61|89.83|88.53|89.91|88.61|89.75|88.45|134
1672978800000|2023-01-06 04:20:00|89.79|88.49|89.78|88.48|89.83|88.53|89.72|88.42|74
1672979100000|2023-01-06 04:25:00|89.77|88.47|89.59|88.29|89.77|88.47|89.59|88.29|78
1672979400000|2023-01-06 04:30:00|89.58|88.28|89.59|88.29|89.63|88.33|89.48|88.18|104
1672979700000|2023-01-06 04:35:00|89.6|88.3|89.67|88.37|89.67|88.37|89.57|88.27|136
1672980000000|2023-01-06 04:40:00|89.66|88.36|89.58|88.28|89.66|88.36|89.57|88.27|93
1672980300000|2023-01-06 04:45:00|89.57|88.27|89.64|88.34|89.64|88.34|89.57|88.27|48
1672980600000|2023-01-06 04:50:00|89.63|88.33|89.7|88.4|89.71|88.41|89.59|88.29|62
1672980900000|2023-01-06 04:55:00|89.71|88.41|89.72|88.42|89.72|88.42|89.65|88.35|61
1672981200000|2023-01-06 05:00:00|89.71|88.41|89.57|88.27|89.72|88.42|89.55|88.25|53
1672981500000|2023-01-06 05:05:00|89.56|88.26|89.58|88.28|89.58|88.28|89.56|88.26|27
1672981800000|2023-01-06 05:10:00|89.59|88.29|89.58|88.28|89.59|88.29|89.55|88.25|20
1672982100000|2023-01-06 05:15:00|89.59|88.29|89.57|88.27|89.59|88.29|89.52|88.22|29
1672982400000|2023-01-06 05:20:00|89.59|88.29|89.64|88.34|89.64|88.34|89.57|88.27|84
1672982700000|2023-01-06 05:25:00|89.61|88.31|89.53|88.23|89.63|88.33|89.51|88.21|48
1672983000000|2023-01-06 05:30:00|89.54|88.24|89.57|88.27|89.61|88.31|89.5|88.2|48
1672983300000|2023-01-06 05:35:00|89.56|88.26|89.59|88.29|89.63|88.33|89.5|88.2|44
1672983600000|2023-01-06 05:40:00|89.62|88.32|89.52|88.22|89.62|88.32|89.46|88.16|68
1672983900000|2023-01-06 05:45:00|89.49|88.19|89.49|88.19|89.52|88.22|89.46|88.16|27
1672984200000|2023-01-06 05:50:00|89.5|88.2|89.47|88.17|89.55|88.25|89.44|88.14|21
1672984500000|2023-01-06 05:55:00|89.48|88.18|89.57|88.27|89.57|88.27|89.48|88.18|60
1672984800000|2023-01-06 06:00:00|89.56|88.26|89.64|88.34|89.64|88.34|89.53|88.23|63
1672985100000|2023-01-06 06:05:00|89.63|88.33|89.53|88.23|89.64|88.34|89.5|88.2|41
1672985400000|2023-01-06 06:10:00|89.52|88.22|89.54|88.24|89.54|88.24|89.5|88.2|68
1672985700000|2023-01-06 06:15:00|89.5|88.2|89.42|88.12|89.54|88.24|89.4|88.1|77
1672986000000|2023-01-06 06:20:00|89.43|88.13|89.2|87.9|89.43|88.13|89.14|87.84|112
1672986300000|2023-01-06 06:25:00|89.19|87.89|89.09|87.79|89.22|87.92|89.09|87.79|50
1672986600000|2023-01-06 06:30:00|89.11|87.81|89.03|87.73|89.12|87.82|88.98|87.68|35
1672986900000|2023-01-06 06:35:00|89.02|87.72|89.11|87.81|89.13|87.83|89.01|87.71|77
1672987200000|2023-01-06 06:40:00|89.09|87.79|89.03|87.73|89.13|87.83|88.98|87.68|57
1672987500000|2023-01-06 06:45:00|89.02|87.72|88.95|87.65|89.03|87.73|88.95|87.65|37
1672987800000|2023-01-06 06:50:00|88.94|87.64|89.04|87.74|89.05|87.75|88.93|87.63|31
1672988100000|2023-01-06 06:55:00|89.03|87.73|89.05|87.75|89.06|87.76|89|87.7|33
1672988400000|2023-01-06 07:00:00|89.04|87.74|89.06|87.76|89.11|87.81|89|87.7|75
1672988700000|2023-01-06 07:05:00|89.05|87.75|89.04|87.74|89.1|87.8|89|87.7|68
1672989000000|2023-01-06 07:10:00|89.03|87.73|88.91|87.61|89.04|87.74|88.9|87.6|85
1672989300000|2023-01-06 07:15:00|88.9|87.6|88.99|87.69|88.99|87.69|88.88|87.58|72
1672989600000|2023-01-06 07:20:00|88.98|87.68|88.98|87.68|89|87.7|88.94|87.64|68
1672989900000|2023-01-06 07:25:00|88.97|87.67|88.98|87.68|89.03|87.73|88.97|87.67|57
1672990200000|2023-01-06 07:30:00|88.97|87.67|89.01|87.71|89.02|87.72|88.97|87.67|8
1672990500000|2023-01-06 07:35:00|89.02|87.72|89.03|87.73|89.07|87.77|88.99|87.69|63
1672990800000|2023-01-06 07:40:00|89.01|87.71|88.98|87.68|89.01|87.71|88.97|87.67|22
1672991700000|2023-01-06 07:55:00|88.99|87.69|89.07|87.77|89.07|87.77|88.98|87.68|12
1672992000000|2023-01-06 08:00:00|89.06|87.76|89.03|87.73|89.06|87.76|89|87.7|117
1672992300000|2023-01-06 08:05:00|89.02|87.72|89.08|87.78|89.08|87.78|89.02|87.72|33
1672992600000|2023-01-06 08:10:00|89.07|87.77|89.17|87.87|89.17|87.87|89.04|87.74|29
1672992900000|2023-01-06 08:15:00|89.18|87.88|89.29|87.99|89.29|87.99|89.18|87.88|17
1672993200000|2023-01-06 08:20:00|89.27|87.97|89.21|87.91|89.3|88|89.21|87.91|23
1672993500000|2023-01-06 08:25:00|89.22|87.92|89.22|87.92|89.22|87.92|89.21|87.91|17
1672993800000|2023-01-06 08:30:00|89.21|87.91|89.21|87.91|89.22|87.92|89.21|87.91|3
1672994100000|2023-01-06 08:35:00|89.22|87.92|89.23|87.93|89.24|87.94|89.21|87.91|27
1672994400000|2023-01-06 08:40:00|89.2|87.9|89.21|87.91|89.22|87.92|89.2|87.9|5
1672994700000|2023-01-06 08:45:00|89.2|87.9|89.2|87.9|89.2|87.9|89.19|87.89|39
1672995000000|2023-01-06 08:50:00|89.19|87.89|89.19|87.89|89.2|87.9|89.19|87.89|45
1672995300000|2023-01-06 08:55:00|89.2|87.9|89.08|87.78|89.2|87.9|89.08|87.78|29
1672995600000|2023-01-06 09:00:00|89.07|87.77|88.87|87.57|89.08|87.78|88.86|87.56|31
1672995900000|2023-01-06 09:05:00|88.86|87.56|88.85|87.55|88.86|87.56|88.85|87.55|2
1672996200000|2023-01-06 09:10:00|88.79|87.49|88.4|87.1|88.79|87.49|88.04|86.74|150
1672996500000|2023-01-06 09:15:00|88.39|87.09|88.2|86.9|88.4|87.1|88.17|86.87|51
1672996800000|2023-01-06 09:20:00|88.18|86.88|88.18|86.88|88.19|86.89|87.78|86.48|74
1672997100000|2023-01-06 09:25:00|88.19|86.89|88.09|86.79|88.21|86.91|88.04|86.74|87
1672997400000|2023-01-06 09:30:00|88.1|86.8|88.22|86.92|88.24|86.94|88.08|86.78|123
1672997700000|2023-01-06 09:35:00|88.23|86.93|87.96|86.66|88.23|86.93|87.94|86.64|48
1672998000000|2023-01-06 09:40:00|87.95|86.65|88.1|86.8|88.11|86.81|87.95|86.65|39
1672998300000|2023-01-06 09:45:00|88.09|86.79|88.09|86.79|88.12|86.82|88.05|86.75|32
1672998600000|2023-01-06 09:50:00|88.1|86.8|88.13|86.83|88.13|86.83|88.09|86.79|14
1672998900000|2023-01-06 09:55:00|88.18|86.88|88.29|86.99|88.32|87.02|88.18|86.88|41
1672999200000|2023-01-06 10:00:00|88.28|86.98|88.27|86.97|88.37|87.07|88.24|86.94|62
1672999500000|2023-01-06 10:05:00|88.26|86.96|88.25|86.95|88.33|87.03|88.25|86.95|42
1672999800000|2023-01-06 10:10:00|88.26|86.96|88.27|86.97|88.27|86.97|88.26|86.96|4
1673000100000|2023-01-06 10:15:00|88.28|86.98|88.38|87.08|88.39|87.09|88.27|86.97|15
1673000400000|2023-01-06 10:20:00|88.4|87.1|88.38|87.08|88.4|87.1|88.38|87.08|15
1673000700000|2023-01-06 10:25:00|88.39|87.09|88.36|87.06|88.39|87.09|88.28|86.98|17
1673001000000|2023-01-06 10:30:00|88.37|87.07|88.38|87.08|88.38|87.08|88.36|87.06|4
1673001300000|2023-01-06 10:35:00|88.37|87.07|88.28|86.98|88.38|87.08|88.28|86.98|6
1673001600000|2023-01-06 10:40:00|88.27|86.97|88.28|86.98|88.29|86.99|88.2|86.9|40
1673001900000|2023-01-06 10:45:00|88.27|86.97|88.17|86.87|88.27|86.97|88.15|86.85|81
1673002200000|2023-01-06 10:50:00|88.16|86.86|88.25|86.95|88.26|86.96|88.09|86.79|58
1673002500000|2023-01-06 10:55:00|88.23|86.93|88.08|86.78|88.25|86.95|87.98|86.68|65
1673002800000|2023-01-06 11:00:00|88.07|86.77|87.99|86.69|88.09|86.79|87.97|86.67|34
1673003100000|2023-01-06 11:05:00|87.98|86.68|87.86|86.56|87.98|86.68|87.68|86.38|96
1673003400000|2023-01-06 11:10:00|87.87|86.57|88.08|86.78|88.12|86.82|87.87|86.57|93
1673003700000|2023-01-06 11:15:00|88.07|86.77|88.16|86.86|88.16|86.86|88.06|86.76|13
1673004000000|2023-01-06 11:20:00|88.17|86.87|88.17|86.87|88.17|86.87|88.15|86.85|5
1673004300000|2023-01-06 11:25:00|88.16|86.86|88.08|86.78|88.17|86.87|88|86.7|92
1673004600000|2023-01-06 11:30:00|88.07|86.77|88.09|86.79|88.1|86.8|87.98|86.68|23
1673004900000|2023-01-06 11:35:00|88.08|86.78|88.1|86.8|88.1|86.8|88.06|86.76|21
1673005200000|2023-01-06 11:40:00|88.09|86.79|88.26|86.96|88.26|86.96|88.09|86.79|13
1673005500000|2023-01-06 11:45:00|88.2|86.9|88.2|86.9|88.26|86.96|88.16|86.86|43
1673005800000|2023-01-06 11:50:00|88.21|86.91|88.17|86.87|88.21|86.91|88.16|86.86|11
1673006100000|2023-01-06 11:55:00|88.16|86.86|88.18|86.88|88.25|86.95|88.16|86.86|29
1673006400000|2023-01-06 12:00:00|88.17|86.87|88.04|86.74|88.17|86.87|88.04|86.74|13
1673006700000|2023-01-06 12:05:00|88.03|86.73|87.97|86.67|88.03|86.73|87.95|86.65|71
1673007000000|2023-01-06 12:10:00|87.96|86.66|87.96|86.66|87.96|86.66|87.94|86.64|11
1673007300000|2023-01-06 12:15:00|87.95|86.65|87.99|86.69|88.04|86.74|87.86|86.56|46
1673007600000|2023-01-06 12:20:00|87.98|86.68|88.06|86.76|88.07|86.77|87.96|86.66|33
1673007900000|2023-01-06 12:25:00|88.05|86.75|87.96|86.66|88.05|86.75|87.95|86.65|26
1673008200000|2023-01-06 12:30:00|87.97|86.67|88.05|86.75|88.06|86.76|87.89|86.59|37
1673008500000|2023-01-06 12:35:00|88.06|86.76|88.16|86.86|88.16|86.86|88.05|86.75|19
1673008800000|2023-01-06 12:40:00|88.15|86.85|88.13|86.83|88.16|86.86|88.13|86.83|19
1673009100000|2023-01-06 12:45:00|88.14|86.84|88.15|86.85|88.15|86.85|88.05|86.75|55
1673009400000|2023-01-06 12:50:00|88.14|86.84|88.14|86.84|88.15|86.85|88.06|86.76|21
1673009700000|2023-01-06 12:55:00|88.15|86.85|88.04|86.74|88.15|86.85|88.03|86.73|34
1673010000000|2023-01-06 13:00:00|88.03|86.73|87.87|86.57|88.04|86.74|87.86|86.56|67
1673010300000|2023-01-06 13:05:00|87.9|86.6|87.9|86.6|87.96|86.66|87.85|86.55|61
1673010600000|2023-01-06 13:10:00|87.93|86.63|87.85|86.55|87.93|86.63|87.75|86.45|44
1673010900000|2023-01-06 13:15:00|87.87|86.57|88.04|86.74|88.05|86.75|87.87|86.57|58
1673011200000|2023-01-06 13:20:00|88.05|86.75|87.95|86.65|88.05|86.75|87.95|86.65|81
1673011500000|2023-01-06 13:25:00|87.94|86.64|87.77|86.47|88.02|86.72|87.76|86.46|112
1673011800000|2023-01-06 13:30:00|87.76|86.46|88.29|86.99|88.39|87.09|87.7|86.4|298
1673012100000|2023-01-06 13:35:00|88.31|87.01|88.23|86.93|88.52|87.22|88.22|86.92|151
1673012400000|2023-01-06 13:40:00|88.24|86.94|88.5|87.2|88.52|87.22|88.23|86.93|155
1673012700000|2023-01-06 13:45:00|88.49|87.19|88.55|87.25|88.77|87.47|88.48|87.18|226
1673013000000|2023-01-06 13:50:00|88.54|87.24|88.54|87.24|88.65|87.35|88.48|87.18|123
1673013300000|2023-01-06 13:55:00|88.55|87.25|88.48|87.18|88.56|87.26|88.44|87.14|62
1673013600000|2023-01-06 14:00:00|88.49|87.19|88.54|87.24|88.56|87.26|88.43|87.13|72
1673013900000|2023-01-06 14:05:00|88.53|87.23|88.24|86.94|88.53|87.23|88.23|86.93|36
1673014200000|2023-01-06 14:10:00|88.29|86.99|88.26|86.96|88.33|87.03|88.24|86.94|65
1673014500000|2023-01-06 14:15:00|88.27|86.97|88.16|86.86|88.31|87.01|88.15|86.85|43
1673014800000|2023-01-06 14:20:00|88.17|86.87|88.42|87.12|88.43|87.13|88.16|86.86|51
1673015100000|2023-01-06 14:25:00|88.43|87.13|88.47|87.17|88.52|87.22|88.36|87.06|51
1673015400000|2023-01-06 14:30:00|88.45|87.15|88.61|87.31|88.63|87.33|88.29|86.99|134
1673015700000|2023-01-06 14:35:00|88.64|87.34|88.43|87.13|88.65|87.35|88.37|87.07|161
1673016000000|2023-01-06 14:40:00|88.44|87.14|88.24|86.94|88.45|87.15|88.19|86.89|114
1673016300000|2023-01-06 14:45:00|88.23|86.93|88.25|86.95|88.27|86.97|88.16|86.86|109
1673016600000|2023-01-06 14:50:00|88.26|86.96|88.41|87.11|88.41|87.11|88.26|86.96|42
1673016900000|2023-01-06 14:55:00|88.42|87.12|88.38|87.08|88.44|87.14|88.36|87.06|28
1673017200000|2023-01-06 15:00:00|88.39|87.09|88.45|87.15|88.55|87.25|88.39|87.09|85
1673017500000|2023-01-06 15:05:00|88.46|87.16|88.68|87.38|88.74|87.44|88.46|87.16|112
1673017800000|2023-01-06 15:10:00|88.67|87.37|88.62|87.32|88.74|87.44|88.58|87.28|107
1673018100000|2023-01-06 15:15:00|88.61|87.31|88.59|87.29|88.68|87.38|88.58|87.28|88
1673018400000|2023-01-06 15:20:00|88.58|87.28|88.56|87.26|88.59|87.29|88.5|87.2|39
1673018700000|2023-01-06 15:25:00|88.55|87.25|88.36|87.06|88.55|87.25|88.34|87.04|46
1673019000000|2023-01-06 15:30:00|88.37|87.07|88.6|87.3|88.61|87.31|88.37|87.07|34
1673019300000|2023-01-06 15:35:00|88.61|87.31|88.73|87.43|88.8|87.5|88.6|87.3|148
1673019600000|2023-01-06 15:40:00|88.74|87.44|88.86|87.56|88.95|87.65|88.74|87.44|187
1673019900000|2023-01-06 15:45:00|88.87|87.57|89.01|87.71|89.04|87.74|88.87|87.57|131
1673020200000|2023-01-06 15:50:00|89.02|87.72|88.94|87.64|89.04|87.74|88.86|87.56|87
1673020500000|2023-01-06 15:55:00|88.93|87.63|89.02|87.72|89.04|87.74|88.93|87.63|95
1673020800000|2023-01-06 16:00:00|89.04|87.74|88.89|87.59|89.16|87.86|88.85|87.55|175
1673021100000|2023-01-06 16:05:00|88.88|87.58|88.8|87.5|88.89|87.59|88.76|87.46|127
1673021400000|2023-01-06 16:10:00|88.79|87.49|88.76|87.46|88.85|87.55|88.76|87.46|90
1673021700000|2023-01-06 16:15:00|88.77|87.47|88.75|87.45|88.83|87.53|88.74|87.44|76
1673022000000|2023-01-06 16:20:00|88.76|87.46|88.89|87.59|88.92|87.62|88.76|87.46|106
1673022300000|2023-01-06 16:25:00|88.88|87.58|88.85|87.55|88.89|87.59|88.84|87.54|44
1673022600000|2023-01-06 16:30:00|88.84|87.54|88.92|87.62|88.96|87.66|88.84|87.54|64
1673022900000|2023-01-06 16:35:00|88.94|87.64|89.01|87.71|89.02|87.72|88.9|87.6|127
1673023200000|2023-01-06 16:40:00|89.02|87.72|88.86|87.56|89.07|87.77|88.86|87.56|68
1673023500000|2023-01-06 16:45:00|88.88|87.58|88.89|87.59|88.95|87.65|88.85|87.55|84
1673023800000|2023-01-06 16:50:00|88.88|87.58|89.07|87.77|89.1|87.8|88.88|87.58|132
1673024100000|2023-01-06 16:55:00|89.08|87.78|89.02|87.72|89.14|87.84|88.99|87.69|82
1673024400000|2023-01-06 17:00:00|89.03|87.73|89.12|87.82|89.18|87.88|89.03|87.73|153
1673024700000|2023-01-06 17:05:00|89.13|87.83|89.05|87.75|89.15|87.85|89.02|87.72|112
1673025000000|2023-01-06 17:10:00|89.06|87.76|88.97|87.67|89.09|87.79|88.95|87.65|82
1673025300000|2023-01-06 17:15:00|88.96|87.66|88.96|87.66|88.99|87.69|88.95|87.65|27
1673025600000|2023-01-06 17:20:00|88.97|87.67|89.06|87.76|89.06|87.76|88.96|87.66|68
1673025900000|2023-01-06 17:25:00|89.09|87.79|89.04|87.74|89.14|87.84|88.97|87.67|71
1673026200000|2023-01-06 17:30:00|89.03|87.73|89.06|87.76|89.15|87.85|89.01|87.71|74
1673026500000|2023-01-06 17:35:00|89.08|87.78|89.02|87.72|89.08|87.78|88.97|87.67|102
1673026800000|2023-01-06 17:40:00|89.03|87.73|89.05|87.75|89.05|87.75|88.99|87.69|115
1673027100000|2023-01-06 17:45:00|89.04|87.74|89.09|87.79|89.13|87.83|89.02|87.72|101
1673027400000|2023-01-06 17:50:00|89.1|87.8|89.1|87.8|89.13|87.83|89.06|87.76|103
1673027700000|2023-01-06 17:55:00|89.12|87.82|89.12|87.82|89.15|87.85|89.1|87.8|76
1673028000000|2023-01-06 18:00:00|89.13|87.83|89.35|88.05|89.39|88.09|89.11|87.81|192
1673028300000|2023-01-06 18:05:00|89.36|88.06|89.47|88.17|89.53|88.23|89.35|88.05|177
1673028600000|2023-01-06 18:10:00|89.5|88.2|89.58|88.28|89.71|88.41|89.45|88.15|249
1673028900000|2023-01-06 18:15:00|89.59|88.29|89.58|88.28|89.65|88.35|89.56|88.26|68
1673029200000|2023-01-06 18:20:00|89.59|88.29|89.7|88.4|89.72|88.42|89.58|88.28|67
1673029500000|2023-01-06 18:25:00|89.69|88.39|89.67|88.37|89.71|88.41|89.58|88.28|78
1673029800000|2023-01-06 18:30:00|89.68|88.38|89.79|88.49|89.84|88.54|89.68|88.38|69
1673030100000|2023-01-06 18:35:00|89.78|88.48|89.79|88.49|89.84|88.54|89.77|88.47|38
1673030400000|2023-01-06 18:40:00|89.8|88.5|89.68|88.38|89.8|88.5|89.68|88.38|29
1673030700000|2023-01-06 18:45:00|89.67|88.37|89.59|88.29|89.69|88.39|89.58|88.28|32
1673031000000|2023-01-06 18:50:00|89.58|88.28|89.58|88.28|89.6|88.3|89.57|88.27|9
1673031300000|2023-01-06 18:55:00|89.59|88.29|89.59|88.29|89.69|88.39|89.58|88.28|48
1673031600000|2023-01-06 19:00:00|89.6|88.3|89.65|88.35|89.67|88.37|89.59|88.29|110
1673031900000|2023-01-06 19:05:00|89.63|88.33|89.5|88.2|89.65|88.35|89.47|88.17|94
1673032200000|2023-01-06 19:10:00|89.49|88.19|89.44|88.14|89.5|88.2|89.41|88.11|92
1673032500000|2023-01-06 19:15:00|89.42|88.12|89.55|88.25|89.55|88.25|89.42|88.12|83
1673032800000|2023-01-06 19:20:00|89.52|88.22|89.71|88.41|89.74|88.44|89.52|88.22|65
1673033100000|2023-01-06 19:25:00|89.72|88.42|89.66|88.36|89.8|88.5|89.66|88.36|74
1673033400000|2023-01-06 19:30:00|89.67|88.37|89.7|88.4|89.77|88.47|89.67|88.37|40
1673033700000|2023-01-06 19:35:00|89.73|88.43|90|88.7|90.04|88.74|89.73|88.43|160
1673034000000|2023-01-06 19:40:00|90.01|88.71|90.04|88.74|90.18|88.88|89.86|88.56|228
1673034300000|2023-01-06 19:45:00|90.03|88.73|90.14|88.84|90.15|88.85|89.95|88.65|179
1673034600000|2023-01-06 19:50:00|90.13|88.83|90.19|88.89|90.2|88.9|90.05|88.75|159
1673034900000|2023-01-06 19:55:00|90.2|88.9|90.17|88.87|90.2|88.9|90.04|88.74|142
1673035200000|2023-01-06 20:00:00|90.18|88.88|90.14|88.84|90.38|89.08|90.11|88.81|213
1673035500000|2023-01-06 20:05:00|90.15|88.85|90.17|88.87|90.26|88.96|90.08|88.78|243
1673035800000|2023-01-06 20:10:00|90.16|88.86|90.16|88.86|90.29|88.99|90.16|88.86|182
1673036100000|2023-01-06 20:15:00|90.17|88.87|90.18|88.88|90.24|88.94|90.14|88.84|145
1673036400000|2023-01-06 20:20:00|90.17|88.87|89.99|88.69|90.17|88.87|89.99|88.69|127
1673036700000|2023-01-06 20:25:00|89.98|88.68|89.78|88.48|90.05|88.75|89.76|88.46|183
1673037000000|2023-01-06 20:30:00|89.79|88.49|89.87|88.57|89.92|88.62|89.79|88.49|72
1673037300000|2023-01-06 20:35:00|89.86|88.56|89.83|88.53|89.91|88.61|89.8|88.5|108
1673037600000|2023-01-06 20:40:00|89.84|88.54|89.85|88.55|89.87|88.57|89.81|88.51|48
1673037900000|2023-01-06 20:45:00|89.84|88.54|89.89|88.59|89.93|88.63|89.84|88.54|80
1673038200000|2023-01-06 20:50:00|89.88|88.58|89.78|88.48|89.88|88.58|89.74|88.44|80
1673038500000|2023-01-06 20:55:00|89.81|88.51|89.75|88.45|89.83|88.53|89.7|88.4|85
1673038800000|2023-01-06 21:00:00|89.74|88.44|89.66|88.36|89.76|88.46|89.66|88.36|66
1673039100000|2023-01-06 21:05:00|89.67|88.37|89.66|88.36|89.72|88.42|89.64|88.34|21
1673039400000|2023-01-06 21:10:00|89.67|88.37|89.67|88.37|89.67|88.37|89.65|88.35|24
1673039700000|2023-01-06 21:15:00|89.68|88.38|89.77|88.47|89.79|88.49|89.68|88.38|34
1673040000000|2023-01-06 21:20:00|89.78|88.48|89.78|88.48|89.81|88.51|89.77|88.47|22
1673040300000|2023-01-06 21:25:00|89.77|88.47|89.76|88.46|89.78|88.48|89.76|88.46|26
1673040600000|2023-01-06 21:30:00|89.77|88.47|89.82|88.52|89.83|88.53|89.77|88.47|13
1673040900000|2023-01-06 21:35:00|89.83|88.53|89.81|88.51|89.83|88.53|89.81|88.51|6
1673041200000|2023-01-06 21:40:00|89.8|88.5|89.8|88.5|89.8|88.5|89.8|88.5|1
1673041500000|2023-01-06 21:45:00|89.79|88.49|89.74|88.44|89.8|88.5|89.74|88.44|14
1673041800000|2023-01-06 21:50:00|89.75|88.45|89.76|88.46|89.76|88.46|89.74|88.44|15
1673042100000|2023-01-06 21:55:00|89.75|88.45|89.75|88.45|89.76|88.46|89.67|88.37|22
1673078400000|2023-01-07 08:00:00|90.37|89.07|90.33|89.03|90.4|89.1|90.33|89.03|24
1673078700000|2023-01-07 08:05:00|90.34|89.04|90.32|89.02|90.34|89.04|90.31|89.01|77
1673079000000|2023-01-07 08:10:00|90.33|89.03|90.27|88.97|90.33|89.03|90.26|88.96|76
1673079300000|2023-01-07 08:15:00|90.26|88.96|90.29|88.99|90.39|89.09|90.24|88.94|30
1673079600000|2023-01-07 08:20:00|90.34|89.04|90.28|88.98|90.38|89.08|90.27|88.97|30
1673079900000|2023-01-07 08:25:00|90.29|88.99|90.2|88.9|90.3|89|90.18|88.88|28
1673080200000|2023-01-07 08:30:00|90.19|88.89|90.39|89.09|90.41|89.11|90.19|88.89|41
1673080500000|2023-01-07 08:35:00|90.41|89.11|90.38|89.08|90.42|89.12|90.37|89.07|46
1673080800000|2023-01-07 08:40:00|90.39|89.09|90.49|89.19|90.5|89.2|90.37|89.07|23
1673081100000|2023-01-07 08:45:00|90.5|89.2|90.46|89.16|90.5|89.2|90.46|89.16|31
1673081400000|2023-01-07 08:50:00|90.47|89.17|90.39|89.09|90.48|89.18|90.37|89.07|46
1673081700000|2023-01-07 08:55:00|90.4|89.1|90.38|89.08|90.48|89.18|90.35|89.05|36
1673082000000|2023-01-07 09:00:00|90.37|89.07|90.35|89.05|90.37|89.07|90.26|88.96|66
1673082300000|2023-01-07 09:05:00|90.36|89.06|90.39|89.09|90.39|89.09|90.34|89.04|48
1673082600000|2023-01-07 09:10:00|90.4|89.1|90.49|89.19|90.54|89.24|90.4|89.1|34
1673082900000|2023-01-07 09:15:00|90.47|89.17|90.49|89.19|90.49|89.19|90.47|89.17|19
1673083200000|2023-01-07 09:20:00|90.48|89.18|90.66|89.36|90.67|89.37|90.47|89.17|44
1673083500000|2023-01-07 09:25:00|90.64|89.34|90.59|89.29|90.67|89.37|90.59|89.29|49
1673083800000|2023-01-07 09:30:00|90.6|89.3|90.61|89.31|90.61|89.31|90.49|89.19|70
1673084100000|2023-01-07 09:35:00|90.59|89.29|90.62|89.32|90.62|89.32|90.59|89.29|11
1673084400000|2023-01-07 09:40:00|90.61|89.31|90.6|89.3|90.62|89.32|90.58|89.28|30
1673084700000|2023-01-07 09:45:00|90.61|89.31|90.71|89.41|90.71|89.41|90.61|89.31|22
1673085000000|2023-01-07 09:50:00|90.7|89.4|90.6|89.3|90.71|89.41|90.58|89.28|24
1673085300000|2023-01-07 09:55:00|90.59|89.29|90.48|89.18|90.6|89.3|90.46|89.16|21
1673085600000|2023-01-07 10:00:00|90.47|89.17|90.48|89.18|90.48|89.18|90.36|89.06|38
1673085900000|2023-01-07 10:05:00|90.49|89.19|90.37|89.07|90.49|89.19|90.35|89.05|62
1673086200000|2023-01-07 10:10:00|90.38|89.08|90.38|89.08|90.39|89.09|90.35|89.05|61
1673086500000|2023-01-07 10:15:00|90.36|89.06|90.44|89.14|90.46|89.16|90.36|89.06|37
1673086800000|2023-01-07 10:20:00|90.45|89.15|90.38|89.08|90.45|89.15|90.38|89.08|26
1673087100000|2023-01-07 10:25:00|90.39|89.09|90.39|89.09|90.4|89.1|90.37|89.07|15
1673087400000|2023-01-07 10:30:00|90.41|89.11|90.46|89.16|90.49|89.19|90.41|89.11|21
1673087700000|2023-01-07 10:35:00|90.48|89.18|90.39|89.09|90.5|89.2|90.39|89.09|40
1673088000000|2023-01-07 10:40:00|90.4|89.1|90.37|89.07|90.4|89.1|90.35|89.05|24
1673088300000|2023-01-07 10:45:00|90.38|89.08|90.49|89.19|90.5|89.2|90.38|89.08|28
1673088600000|2023-01-07 10:50:00|90.48|89.18|90.56|89.26|90.57|89.27|90.48|89.18|18
1673088900000|2023-01-07 10:55:00|90.53|89.23|90.56|89.26|90.57|89.27|90.51|89.21|32
1673089200000|2023-01-07 11:00:00|90.55|89.25|90.38|89.08|90.55|89.25|90.38|89.08|37
1673089500000|2023-01-07 11:05:00|90.39|89.09|90.43|89.13|90.48|89.18|90.38|89.08|47
1673089800000|2023-01-07 11:10:00|90.46|89.16|90.4|89.1|90.46|89.16|90.35|89.05|26
1673090100000|2023-01-07 11:15:00|90.41|89.11|90.3|89|90.41|89.11|90.3|89|37
1673090400000|2023-01-07 11:20:00|90.31|89.01|90.28|88.98|90.36|89.06|90.24|88.94|63
1673090700000|2023-01-07 11:25:00|90.32|89.02|90.38|89.08|90.38|89.08|90.32|89.02|37
1673091000000|2023-01-07 11:30:00|90.42|89.12|90.46|89.16|90.47|89.17|90.38|89.08|53
1673091300000|2023-01-07 11:35:00|90.45|89.15|90.47|89.17|90.48|89.18|90.45|89.15|12
1673091600000|2023-01-07 11:40:00|90.46|89.16|90.47|89.17|90.48|89.18|90.44|89.14|28
1673091900000|2023-01-07 11:45:00|90.48|89.18|90.48|89.18|90.48|89.18|90.44|89.14|19
1673092200000|2023-01-07 11:50:00|90.47|89.17|90.47|89.17|90.48|89.18|90.44|89.14|14
1673092500000|2023-01-07 11:55:00|90.46|89.16|90.39|89.09|90.47|89.17|90.38|89.08|26
1673092800000|2023-01-07 12:00:00|90.38|89.08|90.49|89.19|90.49|89.19|90.27|88.97|50
1673093100000|2023-01-07 12:05:00|90.47|89.17|90.45|89.15|90.48|89.18|90.43|89.13|26
1673093400000|2023-01-07 12:10:00|90.44|89.14|90.34|89.04|90.44|89.14|90.27|88.97|42
1673093700000|2023-01-07 12:15:00|90.33|89.03|90.28|88.98|90.35|89.05|90.28|88.98|21
1673094000000|2023-01-07 12:20:00|90.27|88.97|90.34|89.04|90.34|89.04|90.24|88.94|41
1673094300000|2023-01-07 12:25:00|90.33|89.03|90.35|89.05|90.36|89.06|90.32|89.02|29
1673094600000|2023-01-07 12:30:00|90.33|89.03|90.23|88.93|90.36|89.06|90.22|88.92|58
1673094900000|2023-01-07 12:35:00|90.22|88.92|90.06|88.76|90.23|88.93|90.04|88.74|54
1673095200000|2023-01-07 12:40:00|90.05|88.75|90.13|88.83|90.15|88.85|90.03|88.73|53
1673095500000|2023-01-07 12:45:00|90.12|88.82|90.12|88.82|90.13|88.83|90.1|88.8|32
1673095800000|2023-01-07 12:50:00|90.11|88.81|90.06|88.76|90.12|88.82|90.05|88.75|35
1673096100000|2023-01-07 12:55:00|90.07|88.77|90.06|88.76|90.12|88.82|90.04|88.74|36
1673096400000|2023-01-07 13:00:00|90.07|88.77|90.13|88.83|90.14|88.84|90.05|88.75|47
1673096700000|2023-01-07 13:05:00|90.12|88.82|90.25|88.95|90.25|88.95|90.11|88.81|44
1673097000000|2023-01-07 13:10:00|90.26|88.96|90.22|88.92|90.26|88.96|90.16|88.86|22
1673097300000|2023-01-07 13:15:00|90.21|88.91|90.24|88.94|90.3|89|90.21|88.91|57
1673097600000|2023-01-07 13:20:00|90.25|88.95|90.23|88.93|90.29|88.99|90.22|88.92|38
1673097900000|2023-01-07 13:25:00|90.24|88.94|90.35|89.05|90.35|89.05|90.23|88.93|17
1673098200000|2023-01-07 13:30:00|90.36|89.06|90.39|89.09|90.41|89.11|90.36|89.06|27
1673098500000|2023-01-07 13:35:00|90.4|89.1|90.44|89.14|90.5|89.2|90.39|89.09|21
1673098800000|2023-01-07 13:40:00|90.45|89.15|90.44|89.14|90.45|89.15|90.43|89.13|22
1673099100000|2023-01-07 13:45:00|90.45|89.15|90.47|89.17|90.5|89.2|90.44|89.14|10
1673099400000|2023-01-07 13:50:00|90.45|89.15|90.46|89.16|90.47|89.17|90.45|89.15|11
1673099700000|2023-01-07 13:55:00|90.47|89.17|90.35|89.05|90.47|89.17|90.31|89.01|38
1673100000000|2023-01-07 14:00:00|90.32|89.02|90.21|88.91|90.32|89.02|90.21|88.91|21
1673100300000|2023-01-07 14:05:00|90.22|88.92|90.16|88.86|90.23|88.93|90.13|88.83|24
1673100600000|2023-01-07 14:10:00|90.15|88.85|90.12|88.82|90.16|88.86|90.11|88.81|40
1673100900000|2023-01-07 14:15:00|90.13|88.83|90.03|88.73|90.13|88.83|90.02|88.72|27
1673101200000|2023-01-07 14:20:00|90.02|88.72|89.94|88.64|90.03|88.73|89.93|88.63|40
1673101500000|2023-01-07 14:25:00|89.95|88.65|90.05|88.75|90.06|88.76|89.94|88.64|42
1673101800000|2023-01-07 14:30:00|90.04|88.74|90.04|88.74|90.05|88.75|90.02|88.72|13
1673102100000|2023-01-07 14:35:00|90.03|88.73|90.01|88.71|90.1|88.8|89.99|88.69|29
1673102400000|2023-01-07 14:40:00|90|88.7|90.09|88.79|90.1|88.8|89.99|88.69|28
1673102700000|2023-01-07 14:45:00|90.1|88.8|90.11|88.81|90.13|88.83|90.1|88.8|38
1673103000000|2023-01-07 14:50:00|90.13|88.83|90.17|88.87|90.18|88.88|90.11|88.81|95
1673103300000|2023-01-07 14:55:00|90.16|88.86|90.17|88.87|90.18|88.88|90.16|88.86|84
1673103600000|2023-01-07 15:00:00|90.16|88.86|90.24|88.94|90.24|88.94|90.13|88.83|45
1673103900000|2023-01-07 15:05:00|90.25|88.95|90.24|88.94|90.25|88.95|90.16|88.86|39
1673104200000|2023-01-07 15:10:00|90.23|88.93|90.31|89.01|90.32|89.02|90.23|88.93|23
1673104500000|2023-01-07 15:15:00|90.26|88.96|90.24|88.94|90.31|89.01|90.23|88.93|65
1673104800000|2023-01-07 15:20:00|90.23|88.93|90.21|88.91|90.24|88.94|90.21|88.91|86
1673105100000|2023-01-07 15:25:00|90.23|88.93|90.34|89.04|90.34|89.04|90.19|88.89|66
1673105400000|2023-01-07 15:30:00|90.33|89.03|90.34|89.04|90.36|89.06|90.25|88.95|26
1673105700000|2023-01-07 15:35:00|90.33|89.03|90.27|88.97|90.34|89.04|90.26|88.96|22
1673106000000|2023-01-07 15:40:00|90.26|88.96|90.24|88.94|90.26|88.96|90.23|88.93|23
1673106300000|2023-01-07 15:45:00|90.23|88.93|90.25|88.95|90.25|88.95|90.22|88.92|49
1673106600000|2023-01-07 15:50:00|90.24|88.94|90.28|88.98|90.33|89.03|90.23|88.93|25
1673106900000|2023-01-07 15:55:00|90.27|88.97|90.27|88.97|90.32|89.02|90.27|88.97|21
1673107200000|2023-01-07 16:00:00|90.26|88.96|90.18|88.88|90.26|88.96|90.17|88.87|77
1673107500000|2023-01-07 16:05:00|90.19|88.89|90.18|88.88|90.23|88.93|90.09|88.79|35
1673107800000|2023-01-07 16:10:00|90.17|88.87|90.17|88.87|90.18|88.88|90.15|88.85|15
1673108100000|2023-01-07 16:15:00|90.16|88.86|90.16|88.86|90.17|88.87|90.14|88.84|14
1673108400000|2023-01-07 16:20:00|90.15|88.85|90.22|88.92|90.22|88.92|90.15|88.85|17
1673108700000|2023-01-07 16:25:00|90.18|88.88|90.14|88.84|90.22|88.92|90.08|88.78|39
1673109000000|2023-01-07 16:30:00|90.1|88.8|89.94|88.64|90.1|88.8|89.94|88.64|43
1673109300000|2023-01-07 16:35:00|89.93|88.63|89.94|88.64|89.95|88.65|89.92|88.62|24
1673109600000|2023-01-07 16:40:00|89.96|88.66|89.94|88.64|89.96|88.66|89.9|88.6|22
1673109900000|2023-01-07 16:45:00|89.93|88.63|89.9|88.6|89.93|88.63|89.67|88.37|70
1673110200000|2023-01-07 16:50:00|89.87|88.57|89.83|88.53|89.87|88.57|89.8|88.5|68
1673110500000|2023-01-07 16:55:00|89.8|88.5|89.83|88.53|89.83|88.53|89.79|88.49|33
1673110800000|2023-01-07 17:00:00|89.82|88.52|89.72|88.42|89.82|88.52|89.71|88.41|12
1673111100000|2023-01-07 17:05:00|89.7|88.4|89.74|88.44|89.75|88.45|89.7|88.4|47
1673111400000|2023-01-07 17:10:00|89.75|88.45|89.76|88.46|89.76|88.46|89.74|88.44|12
1673111700000|2023-01-07 17:15:00|89.75|88.45|89.75|88.45|89.76|88.46|89.72|88.42|17
1673112000000|2023-01-07 17:20:00|89.74|88.44|89.73|88.43|89.75|88.45|89.72|88.42|33
1673112300000|2023-01-07 17:25:00|89.74|88.44|89.74|88.44|89.74|88.44|89.73|88.43|3
1673112600000|2023-01-07 17:30:00|89.71|88.41|89.75|88.45|89.75|88.45|89.71|88.41|15
1673112900000|2023-01-07 17:35:00|89.81|88.51|89.83|88.53|89.84|88.54|89.81|88.51|10
1673113200000|2023-01-07 17:40:00|89.82|88.52|89.79|88.49|89.83|88.53|89.77|88.47|12
1673113500000|2023-01-07 17:45:00|89.78|88.48|89.79|88.49|89.83|88.53|89.78|88.48|15
1673113800000|2023-01-07 17:50:00|89.78|88.48|89.83|88.53|89.83|88.53|89.78|88.48|11
1673114100000|2023-01-07 17:55:00|89.84|88.54|89.82|88.52|89.85|88.55|89.82|88.52|106
1673114400000|2023-01-07 18:00:00|89.78|88.48|89.82|88.52|89.82|88.52|89.74|88.44|23
1673114700000|2023-01-07 18:05:00|89.81|88.51|89.83|88.53|89.85|88.55|89.81|88.51|16
1673115000000|2023-01-07 18:10:00|89.82|88.52|89.82|88.52|89.82|88.52|89.76|88.46|11
1673115300000|2023-01-07 18:15:00|89.81|88.51|89.8|88.5|89.83|88.53|89.77|88.47|48
1673115600000|2023-01-07 18:20:00|89.81|88.51|89.8|88.5|89.82|88.52|89.8|88.5|6
1673115900000|2023-01-07 18:25:00|89.82|88.52|89.8|88.5|89.82|88.52|89.8|88.5|18
1673116200000|2023-01-07 18:30:00|89.75|88.45|89.76|88.46|89.8|88.5|89.74|88.44|11
1673116500000|2023-01-07 18:35:00|89.75|88.45|89.8|88.5|89.8|88.5|89.75|88.45|26
1673116800000|2023-01-07 18:40:00|89.81|88.51|89.81|88.51|89.82|88.52|89.79|88.49|18
1673117100000|2023-01-07 18:45:00|89.8|88.5|89.75|88.45|89.8|88.5|89.74|88.44|12
1673117400000|2023-01-07 18:50:00|89.76|88.46|89.77|88.47|89.79|88.49|89.76|88.46|13
1673117700000|2023-01-07 18:55:00|89.78|88.48|89.73|88.43|89.78|88.48|89.71|88.41|9
1673118000000|2023-01-07 19:00:00|89.74|88.44|89.76|88.46|89.79|88.49|89.74|88.44|21
1673118300000|2023-01-07 19:05:00|89.77|88.47|89.74|88.44|89.8|88.5|89.65|88.35|38
1673118600000|2023-01-07 19:10:00|89.75|88.45|89.75|88.45|89.75|88.45|89.74|88.44|57
1673118900000|2023-01-07 19:15:00|89.74|88.44|89.74|88.44|89.75|88.45|89.73|88.43|181
1673119200000|2023-01-07 19:20:00|89.73|88.43|89.84|88.54|89.84|88.54|89.73|88.43|158
1673119500000|2023-01-07 19:25:00|89.82|88.52|89.75|88.45|89.85|88.55|89.74|88.44|38
1673119800000|2023-01-07 19:30:00|89.74|88.44|89.82|88.52|89.82|88.52|89.73|88.43|17
1673120100000|2023-01-07 19:35:00|89.8|88.5|89.8|88.5|89.81|88.51|89.74|88.44|89
1673120400000|2023-01-07 19:40:00|89.79|88.49|89.84|88.54|89.85|88.55|89.79|88.49|75
1673120700000|2023-01-07 19:45:00|89.83|88.53|89.82|88.52|89.85|88.55|89.81|88.51|22
1673121000000|2023-01-07 19:50:00|89.83|88.53|89.76|88.46|89.83|88.53|89.76|88.46|53
1673121300000|2023-01-07 19:55:00|89.77|88.47|89.78|88.48|89.83|88.53|89.76|88.46|12
1673121600000|2023-01-07 20:00:00|89.79|88.49|89.96|88.66|90.09|88.79|89.78|88.48|102
1673121900000|2023-01-07 20:05:00|89.97|88.67|89.85|88.55|90|88.7|89.79|88.49|115
1673122200000|2023-01-07 20:10:00|89.84|88.54|89.79|88.49|89.84|88.54|89.78|88.48|48
1673122500000|2023-01-07 20:15:00|89.78|88.48|89.74|88.44|89.8|88.5|89.74|88.44|23
1673122800000|2023-01-07 20:20:00|89.75|88.45|89.74|88.44|89.75|88.45|89.73|88.43|24
1673123100000|2023-01-07 20:25:00|89.73|88.43|89.75|88.45|89.75|88.45|89.73|88.43|7
1673123400000|2023-01-07 20:30:00|89.74|88.44|89.32|88.02|89.74|88.44|89.28|87.98|52
1673123700000|2023-01-07 20:35:00|89.31|88.01|89.01|87.71|89.42|88.12|89|87.7|71
1673124000000|2023-01-07 20:40:00|88.98|87.68|89.22|87.92|89.22|87.92|88.97|87.67|89
1673124300000|2023-01-07 20:45:00|89.21|87.91|89.1|87.8|89.22|87.92|88.99|87.69|68
1673124600000|2023-01-07 20:50:00|89.09|87.79|89.11|87.81|89.13|87.83|89.05|87.75|57
1673124900000|2023-01-07 20:55:00|89.12|87.82|89.13|87.83|89.13|87.83|89.11|87.81|20
1673125200000|2023-01-07 21:00:00|89.14|87.84|89.34|88.04|89.37|88.07|89.14|87.84|42
1673125500000|2023-01-07 21:05:00|89.33|88.03|89.37|88.07|89.37|88.07|89.33|88.03|89
1673125800000|2023-01-07 21:10:00|89.36|88.06|89.37|88.07|89.38|88.08|89.33|88.03|48
1673126100000|2023-01-07 21:15:00|89.36|88.06|89.37|88.07|89.38|88.08|89.34|88.04|22
1673126400000|2023-01-07 21:20:00|89.38|88.08|89.37|88.07|89.38|88.08|89.37|88.07|24
1673126700000|2023-01-07 21:25:00|89.36|88.06|89.26|87.96|89.37|88.07|89.25|87.95|18
1673127000000|2023-01-07 21:30:00|89.27|87.97|89.37|88.07|89.39|88.09|89.25|87.95|36
1673127300000|2023-01-07 21:35:00|89.36|88.06|89.27|87.97|89.37|88.07|89.24|87.94|47
1673127600000|2023-01-07 21:40:00|89.26|87.96|89.3|88|89.38|88.08|89.26|87.96|73
1673127900000|2023-01-07 21:45:00|89.29|87.99|89.36|88.06|89.44|88.14|89.28|87.98|47
1673128200000|2023-01-07 21:50:00|89.37|88.07|89.38|88.08|89.4|88.1|89.36|88.06|30
1673128500000|2023-01-07 21:55:00|89.39|88.09|89.36|88.06|89.39|88.09|89.31|88.01|35
1673128800000|2023-01-07 22:00:00|89.33|88.03|89.29|87.99|89.33|88.03|89.2|87.9|40
1673129100000|2023-01-07 22:05:00|89.28|87.98|89.26|87.96|89.3|88|89.21|87.91|58
1673129400000|2023-01-07 22:10:00|89.27|87.97|89.14|87.84|89.27|87.97|89.14|87.84|32
1673129700000|2023-01-07 22:15:00|89.15|87.85|89.18|87.88|89.19|87.89|89.14|87.84|20
1673130000000|2023-01-07 22:20:00|89.17|87.87|89.15|87.85|89.18|87.88|89.15|87.85|38
1673130300000|2023-01-07 22:25:00|89.14|87.84|89.12|87.82|89.17|87.87|89.11|87.81|34
1673130600000|2023-01-07 22:30:00|89.11|87.81|89.02|87.72|89.13|87.83|88.94|87.64|51
1673130900000|2023-01-07 22:35:00|89.03|87.73|89.12|87.82|89.13|87.83|89.02|87.72|42
1673131200000|2023-01-07 22:40:00|89.11|87.81|89.1|87.8|89.15|87.85|89.1|87.8|19
1673131500000|2023-01-07 22:45:00|89.11|87.81|89.12|87.82|89.12|87.82|89.1|87.8|18
1673131800000|2023-01-07 22:50:00|89.11|87.81|89.1|87.8|89.12|87.82|89.09|87.79|34
1673132100000|2023-01-07 22:55:00|89.09|87.79|89.09|87.79|89.15|87.85|89.08|87.78|44
1673132400000|2023-01-07 23:00:00|89.08|87.78|89.14|87.84|89.17|87.87|88.98|87.68|63
1673132700000|2023-01-07 23:05:00|89.15|87.85|89.23|87.93|89.25|87.95|89.14|87.84|25
1673133000000|2023-01-07 23:10:00|89.22|87.92|89.25|87.95|89.25|87.95|89.2|87.9|44
1673133300000|2023-01-07 23:15:00|89.24|87.94|89.2|87.9|89.26|87.96|89.2|87.9|33
1673133600000|2023-01-07 23:20:00|89.19|87.89|89.27|87.97|89.27|87.97|89.18|87.88|34
1673133900000|2023-01-07 23:25:00|89.28|87.98|89.41|88.11|89.45|88.15|89.27|87.97|46
1673134200000|2023-01-07 23:30:00|89.4|88.1|89.42|88.12|89.42|88.12|89.4|88.1|23
1673134500000|2023-01-07 23:35:00|89.41|88.11|89.53|88.23|89.53|88.23|89.34|88.04|24
1673134800000|2023-01-07 23:40:00|89.52|88.22|89.51|88.21|89.53|88.23|89.51|88.21|6
1673135100000|2023-01-07 23:45:00|89.5|88.2|89.61|88.31|89.61|88.31|89.5|88.2|21
1673135400000|2023-01-07 23:50:00|89.6|88.3|89.61|88.31|89.63|88.33|89.58|88.28|22
1673135700000|2023-01-07 23:55:00|89.62|88.32|89.62|88.32|89.63|88.33|89.6|88.3|12
1673136000000|2023-01-08 00:00:00|89.61|88.31|89.41|88.11|89.62|88.32|89.4|88.1|36
1673136300000|2023-01-08 00:05:00|89.4|88.1|89.5|88.2|89.51|88.21|89.39|88.09|46
1673136600000|2023-01-08 00:10:00|89.49|88.19|89.49|88.19|89.51|88.21|89.49|88.19|15
1673136900000|2023-01-08 00:15:00|89.47|88.17|89.29|87.99|89.47|88.17|89.29|87.99|29
1673137200000|2023-01-08 00:20:00|89.24|87.94|89.3|88|89.36|88.06|89.21|87.91|41
1673137500000|2023-01-08 00:25:00|89.31|88.01|89.3|88|89.37|88.07|89.27|87.97|28
1673137800000|2023-01-08 00:30:00|89.29|87.99|89.05|87.75|89.31|88.01|88.89|87.59|132
1673138100000|2023-01-08 00:35:00|89.06|87.76|89|87.7|89.08|87.78|88.92|87.62|105
1673138400000|2023-01-08 00:40:00|88.99|87.69|89.05|87.75|89.06|87.76|88.7|87.4|127
1673138700000|2023-01-08 00:45:00|89.02|87.72|89.02|87.72|89.03|87.73|88.87|87.57|55
1673139000000|2023-01-08 00:50:00|89.01|87.71|89.09|87.79|89.12|87.82|88.99|87.69|60
1673139300000|2023-01-08 00:55:00|89.08|87.78|88.99|87.69|89.08|87.78|88.93|87.63|46
1673139600000|2023-01-08 01:00:00|88.98|87.68|88.8|87.5|88.98|87.68|88.77|87.47|52
1673139900000|2023-01-08 01:05:00|88.79|87.49|89.08|87.78|89.09|87.79|88.79|87.49|65
1673140200000|2023-01-08 01:10:00|89.09|87.79|89.09|87.79|89.1|87.8|89.07|87.77|11
1673140500000|2023-01-08 01:15:00|89.1|87.8|89.08|87.78|89.1|87.8|89.02|87.72|40
1673140800000|2023-01-08 01:20:00|89.07|87.77|89.07|87.77|89.09|87.79|88.99|87.69|65
1673141100000|2023-01-08 01:25:00|89.08|87.78|89.09|87.79|89.1|87.8|88.96|87.66|51
1673141400000|2023-01-08 01:30:00|89.08|87.78|88.97|87.67|89.09|87.79|88.97|87.67|30
1673141700000|2023-01-08 01:35:00|88.98|87.68|88.97|87.67|89.06|87.76|88.97|87.67|68
1673142000000|2023-01-08 01:40:00|88.98|87.68|88.96|87.66|88.99|87.69|88.91|87.61|28
1673142300000|2023-01-08 01:45:00|88.95|87.65|89.16|87.86|89.17|87.87|88.93|87.63|98
1673142600000|2023-01-08 01:50:00|89.13|87.83|89.09|87.79|89.17|87.87|89.06|87.76|51
1673142900000|2023-01-08 01:55:00|89.1|87.8|89.14|87.84|89.19|87.89|89.09|87.79|48
1673143200000|2023-01-08 02:00:00|89.15|87.85|89.18|87.88|89.19|87.89|89.14|87.84|26
1673143500000|2023-01-08 02:05:00|89.17|87.87|89.09|87.79|89.17|87.87|89|87.7|45
1673143800000|2023-01-08 02:10:00|89.08|87.78|89.1|87.8|89.15|87.85|89.08|87.78|23
1673144100000|2023-01-08 02:15:00|89.09|87.79|89.02|87.72|89.1|87.8|88.99|87.69|28
1673144400000|2023-01-08 02:20:00|89.05|87.75|89.05|87.75|89.11|87.81|89.01|87.71|36
1673144700000|2023-01-08 02:25:00|89.04|87.74|89.01|87.71|89.11|87.81|88.99|87.69|53
1673145000000|2023-01-08 02:30:00|89|87.7|88.97|87.67|89.01|87.71|88.92|87.62|35
1673145300000|2023-01-08 02:35:00|88.96|87.66|88.95|87.65|88.97|87.67|88.87|87.57|34
1673145600000|2023-01-08 02:40:00|88.94|87.64|88.99|87.69|88.99|87.69|88.94|87.64|40
1673145900000|2023-01-08 02:45:00|88.98|87.68|88.99|87.69|89|87.7|88.98|87.68|18
1673146200000|2023-01-08 02:50:00|88.98|87.68|88.98|87.68|88.99|87.69|88.95|87.65|75
1673146500000|2023-01-08 02:55:00|88.97|87.67|89.09|87.79|89.1|87.8|88.97|87.67|26
1673146800000|2023-01-08 03:00:00|89.08|87.78|89.1|87.8|89.1|87.8|89.07|87.77|43
1673147100000|2023-01-08 03:05:00|89.09|87.79|89.06|87.76|89.1|87.8|89|87.7|38
1673147400000|2023-01-08 03:10:00|89.07|87.77|88.98|87.68|89.07|87.77|88.96|87.66|21
1673147700000|2023-01-08 03:15:00|88.97|87.67|89.04|87.74|89.04|87.74|88.96|87.66|13
1673148000000|2023-01-08 03:20:00|89.05|87.75|89.07|87.77|89.08|87.78|89.04|87.74|19
1673148300000|2023-01-08 03:25:00|89.06|87.76|89.08|87.78|89.08|87.78|89.05|87.75|31
1673148600000|2023-01-08 03:30:00|89.07|87.77|89.09|87.79|89.09|87.79|89.07|87.77|3
1673148900000|2023-01-08 03:35:00|89.07|87.77|89.16|87.86|89.18|87.88|89.07|87.77|26
1673149200000|2023-01-08 03:40:00|89.17|87.87|89.14|87.84|89.17|87.87|89.06|87.76|52
1673149500000|2023-01-08 03:45:00|89.13|87.83|89.17|87.87|89.18|87.88|89.08|87.78|33
1673149800000|2023-01-08 03:50:00|89.15|87.85|89.11|87.81|89.17|87.87|89.08|87.78|73
1673150100000|2023-01-08 03:55:00|89.14|87.84|89.24|87.94|89.24|87.94|89.14|87.84|40
1673150400000|2023-01-08 04:00:00|89.23|87.93|89.24|87.94|89.25|87.95|89.17|87.87|61
1673150700000|2023-01-08 04:05:00|89.21|87.91|89.19|87.89|89.21|87.91|89.16|87.86|34
1673151000000|2023-01-08 04:10:00|89.25|87.95|89.27|87.97|89.27|87.97|89.24|87.94|25
1673151300000|2023-01-08 04:15:00|89.26|87.96|89.22|87.92|89.27|87.97|89.16|87.86|50
1673151600000|2023-01-08 04:20:00|89.26|87.96|89.18|87.88|89.29|87.99|89.18|87.88|41
1673151900000|2023-01-08 04:25:00|89.19|87.89|89.18|87.88|89.24|87.94|89.17|87.87|43
1673152200000|2023-01-08 04:30:00|89.19|87.89|89.28|87.98|89.29|87.99|89.19|87.89|52
1673152500000|2023-01-08 04:35:00|89.25|87.95|89.2|87.9|89.25|87.95|89.19|87.89|28
1673152800000|2023-01-08 04:40:00|89.21|87.91|89.2|87.9|89.21|87.91|89.18|87.88|18
1673153100000|2023-01-08 04:45:00|89.19|87.89|89.16|87.86|89.2|87.9|89.13|87.83|33
1673153400000|2023-01-08 04:50:00|89.15|87.85|89.1|87.8|89.17|87.87|89.08|87.78|58
1673153700000|2023-01-08 04:55:00|89.15|87.85|89.1|87.8|89.17|87.87|89.07|87.77|50
1673154000000|2023-01-08 05:00:00|89.09|87.79|89.25|87.95|89.28|87.98|89.09|87.79|61
1673154300000|2023-01-08 05:05:00|89.22|87.92|89.19|87.89|89.22|87.92|89.16|87.86|21
1673154600000|2023-01-08 05:10:00|89.17|87.87|89.06|87.76|89.17|87.87|89.05|87.75|48
1673154900000|2023-01-08 05:15:00|89.07|87.77|89.02|87.72|89.08|87.78|88.97|87.67|96
1673155200000|2023-01-08 05:20:00|89.03|87.73|89.08|87.78|89.09|87.79|89.03|87.73|18
1673155500000|2023-01-08 05:25:00|89.09|87.79|89.08|87.78|89.14|87.84|89.06|87.76|41
1673155800000|2023-01-08 05:30:00|89.07|87.77|89.07|87.77|89.14|87.84|89.06|87.76|40
1673156100000|2023-01-08 05:35:00|89.08|87.78|89.07|87.77|89.08|87.78|89.03|87.73|16
1673156400000|2023-01-08 05:40:00|89.08|87.78|89.07|87.77|89.15|87.85|89.04|87.74|28
1673156700000|2023-01-08 05:45:00|89.08|87.78|89.31|88.01|89.33|88.03|89.07|87.77|49
1673157000000|2023-01-08 05:50:00|89.32|88.02|89.36|88.06|89.37|88.07|89.24|87.94|42
1673157300000|2023-01-08 05:55:00|89.35|88.05|89.38|88.08|89.41|88.11|89.35|88.05|28
1673157600000|2023-01-08 06:00:00|89.35|88.05|89.19|87.89|89.38|88.08|89.19|87.89|53
1673157900000|2023-01-08 06:05:00|89.2|87.9|89.39|88.09|89.39|88.09|89.19|87.89|25
1673158200000|2023-01-08 06:10:00|89.38|88.08|89.39|88.09|89.39|88.09|89.37|88.07|14
1673158500000|2023-01-08 06:15:00|89.38|88.08|89.28|87.98|89.38|88.08|89.28|87.98|20
1673158800000|2023-01-08 06:20:00|89.29|87.99|89.28|87.98|89.29|87.99|89.27|87.97|15
1673159100000|2023-01-08 06:25:00|89.29|87.99|89.3|88|89.3|88|89.28|87.98|22
1673159400000|2023-01-08 06:30:00|89.29|87.99|89.37|88.07|89.37|88.07|89.27|87.97|16
1673159700000|2023-01-08 06:35:00|89.35|88.05|89.38|88.08|89.38|88.08|89.35|88.05|5
1673160000000|2023-01-08 06:40:00|89.36|88.06|89.37|88.07|89.38|88.08|89.34|88.04|26
1673160300000|2023-01-08 06:45:00|89.36|88.06|89.37|88.07|89.38|88.08|89.32|88.02|25
1673160600000|2023-01-08 06:50:00|89.38|88.08|89.39|88.09|89.39|88.09|89.35|88.05|15
1673160900000|2023-01-08 06:55:00|89.38|88.08|89.4|88.1|89.41|88.11|89.37|88.07|14
1673161200000|2023-01-08 07:00:00|89.39|88.09|89.33|88.03|89.39|88.09|89.31|88.01|22
1673161500000|2023-01-08 07:05:00|89.32|88.02|89.3|88|89.33|88.03|89.3|88|23
1673161800000|2023-01-08 07:10:00|89.29|87.99|89.3|88|89.3|88|89.29|87.99|2
1673162100000|2023-01-08 07:15:00|89.29|87.99|89.4|88.1|89.41|88.11|89.29|87.99|25
1673162400000|2023-01-08 07:20:00|89.39|88.09|89.47|88.17|89.48|88.18|89.39|88.09|37
1673162700000|2023-01-08 07:25:00|89.48|88.18|89.47|88.17|89.49|88.19|89.44|88.14|24
1673163000000|2023-01-08 07:30:00|89.46|88.16|89.38|88.08|89.48|88.18|89.38|88.08|32
1673163300000|2023-01-08 07:35:00|89.36|88.06|89.42|88.12|89.47|88.17|89.36|88.06|41
1673163600000|2023-01-08 07:40:00|89.43|88.13|89.4|88.1|89.46|88.16|89.39|88.09|35
1673163900000|2023-01-08 07:45:00|89.43|88.13|89.38|88.08|89.44|88.14|89.28|87.98|35
1673164200000|2023-01-08 07:50:00|89.39|88.09|89.4|88.1|89.41|88.11|89.39|88.09|24
1673164500000|2023-01-08 07:55:00|89.41|88.11|89.48|88.18|89.49|88.19|89.39|88.09|25
1673164800000|2023-01-08 08:00:00|89.47|88.17|89.45|88.15|89.48|88.18|89.4|88.1|23
1673165100000|2023-01-08 08:05:00|89.44|88.14|89.39|88.09|89.45|88.15|89.36|88.06|23
1673165400000|2023-01-08 08:10:00|89.38|88.08|89.39|88.09|89.45|88.15|89.36|88.06|49
1673165700000|2023-01-08 08:15:00|89.4|88.1|89.43|88.13|89.44|88.14|89.37|88.07|37
1673166000000|2023-01-08 08:20:00|89.4|88.1|89.43|88.13|89.43|88.13|89.37|88.07|21
1673166300000|2023-01-08 08:25:00|89.4|88.1|89.34|88.04|89.43|88.13|89.26|87.96|70
1673166600000|2023-01-08 08:30:00|89.3|88|89.27|87.97|89.35|88.05|89.24|87.94|32
1673166900000|2023-01-08 08:35:00|89.28|87.98|89.35|88.05|89.36|88.06|89.27|87.97|58
1673167200000|2023-01-08 08:40:00|89.34|88.04|89.31|88.01|89.35|88.05|89.28|87.98|33
1673167500000|2023-01-08 08:45:00|89.32|88.02|89.25|87.95|89.35|88.05|89.24|87.94|49
1673167800000|2023-01-08 08:50:00|89.26|87.96|89.35|88.05|89.36|88.06|89.25|87.95|40
1673168100000|2023-01-08 08:55:00|89.34|88.04|89.35|88.05|89.35|88.05|89.31|88.01|23
1673168400000|2023-01-08 09:00:00|89.34|88.04|89.35|88.05|89.37|88.07|89.34|88.04|22
1673168700000|2023-01-08 09:05:00|89.31|88.01|89.33|88.03|89.34|88.04|89.29|87.99|41
1673169000000|2023-01-08 09:10:00|89.3|88|89.44|88.14|89.48|88.18|89.29|87.99|41
1673169300000|2023-01-08 09:15:00|89.43|88.13|89.52|88.22|89.55|88.25|89.39|88.09|76
1673169600000|2023-01-08 09:20:00|89.53|88.23|89.55|88.25|89.56|88.26|89.52|88.22|52
1673169900000|2023-01-08 09:25:00|89.54|88.24|89.61|88.31|89.64|88.34|89.54|88.24|55
1673170200000|2023-01-08 09:30:00|89.62|88.32|89.74|88.44|89.76|88.46|89.62|88.32|64
1673170500000|2023-01-08 09:35:00|89.73|88.43|89.79|88.49|89.84|88.54|89.69|88.39|57
1673170800000|2023-01-08 09:40:00|89.8|88.5|89.51|88.21|89.8|88.5|89.47|88.17|94
1673171100000|2023-01-08 09:45:00|89.52|88.22|89.59|88.29|89.6|88.3|89.4|88.1|82
1673171400000|2023-01-08 09:50:00|89.51|88.21|89.5|88.2|89.56|88.26|89.49|88.19|55
1673171700000|2023-01-08 09:55:00|89.51|88.21|89.57|88.27|89.59|88.29|89.5|88.2|26
1673172000000|2023-01-08 10:00:00|89.58|88.28|89.61|88.31|89.62|88.32|89.51|88.21|52
1673172300000|2023-01-08 10:05:00|89.62|88.32|89.58|88.28|89.62|88.32|89.58|88.28|17
1673172600000|2023-01-08 10:10:00|89.57|88.27|89.59|88.29|89.59|88.29|89.56|88.26|22
1673172900000|2023-01-08 10:15:00|89.58|88.28|89.59|88.29|89.59|88.29|89.57|88.27|16
1673173200000|2023-01-08 10:20:00|89.58|88.28|89.51|88.21|89.59|88.29|89.49|88.19|26
1673173500000|2023-01-08 10:25:00|89.52|88.22|89.57|88.27|89.6|88.3|89.51|88.21|67
1673173800000|2023-01-08 10:30:00|89.56|88.26|89.56|88.26|89.57|88.27|89.56|88.26|15
1673174100000|2023-01-08 10:35:00|89.57|88.27|89.46|88.16|89.57|88.27|89.46|88.16|31
1673174400000|2023-01-08 10:40:00|89.41|88.11|89.4|88.1|89.41|88.11|89.37|88.07|19
1673174700000|2023-01-08 10:45:00|89.41|88.11|89.41|88.11|89.42|88.12|89.39|88.09|55
1673175000000|2023-01-08 10:50:00|89.42|88.12|89.5|88.2|89.5|88.2|89.42|88.12|10
1673175300000|2023-01-08 10:55:00|89.49|88.19|89.42|88.12|89.5|88.2|89.41|88.11|9
1673175600000|2023-01-08 11:00:00|89.41|88.11|89.5|88.2|89.5|88.2|89.41|88.11|32
1673175900000|2023-01-08 11:05:00|89.49|88.19|89.48|88.18|89.5|88.2|89.48|88.18|36
1673176200000|2023-01-08 11:10:00|89.49|88.19|89.47|88.17|89.49|88.19|89.47|88.17|17
1673176500000|2023-01-08 11:15:00|89.48|88.18|89.49|88.19|89.49|88.19|89.39|88.09|17
1673176800000|2023-01-08 11:20:00|89.5|88.2|89.48|88.18|89.54|88.24|89.46|88.16|10
1673177100000|2023-01-08 11:25:00|89.47|88.17|89.39|88.09|89.48|88.18|89.38|88.08|29
1673177400000|2023-01-08 11:30:00|89.4|88.1|89.48|88.18|89.48|88.18|89.39|88.09|35
1673177700000|2023-01-08 11:35:00|89.47|88.17|89.47|88.17|89.48|88.18|89.46|88.16|23
1673178000000|2023-01-08 11:40:00|89.46|88.16|89.48|88.18|89.48|88.18|89.38|88.08|45
1673178300000|2023-01-08 11:45:00|89.47|88.17|89.48|88.18|89.49|88.19|89.47|88.17|18
1673178600000|2023-01-08 11:50:00|89.47|88.17|89.4|88.1|89.47|88.17|89.32|88.02|46
1673178900000|2023-01-08 11:55:00|89.38|88.08|89.26|87.96|89.38|88.08|89.25|87.95|51
1673179200000|2023-01-08 12:00:00|89.25|87.95|89.29|87.99|89.3|88|89.2|87.9|30
1673179500000|2023-01-08 12:05:00|89.3|88|89.32|88.02|89.32|88.02|89.27|87.97|26
1673179800000|2023-01-08 12:10:00|89.3|88|89.21|87.91|89.31|88.01|89.19|87.89|50
1673180100000|2023-01-08 12:15:00|89.19|87.89|89.27|87.97|89.27|87.97|89.19|87.89|87
1673180400000|2023-01-08 12:20:00|89.26|87.96|89.27|87.97|89.27|87.97|89.19|87.89|68
1673180700000|2023-01-08 12:25:00|89.26|87.96|89.24|87.94|89.27|87.97|89.23|87.93|40
1673181000000|2023-01-08 12:30:00|89.25|87.95|89.26|87.96|89.27|87.97|89.24|87.94|23
1673181300000|2023-01-08 12:35:00|89.27|87.97|89.21|87.91|89.27|87.97|89.18|87.88|48
1673181600000|2023-01-08 12:40:00|89.2|87.9|89.22|87.92|89.22|87.92|89.2|87.9|5
1673181900000|2023-01-08 12:45:00|89.21|87.91|89.28|87.98|89.28|87.98|89.21|87.91|26
1673182200000|2023-01-08 12:50:00|89.27|87.97|89.21|87.91|89.27|87.97|89.2|87.9|27
1673182500000|2023-01-08 12:55:00|89.22|87.92|89.27|87.97|89.27|87.97|89.19|87.89|33
1673182800000|2023-01-08 13:00:00|89.25|87.95|89.25|87.95|89.27|87.97|89.21|87.91|57
1673183100000|2023-01-08 13:05:00|89.23|87.93|89.21|87.91|89.25|87.95|89.2|87.9|32
1673183400000|2023-01-08 13:10:00|89.22|87.92|89.25|87.95|89.26|87.96|89.2|87.9|31
1673183700000|2023-01-08 13:15:00|89.24|87.94|89.25|87.95|89.25|87.95|89.19|87.89|39
1673184000000|2023-01-08 13:20:00|89.23|87.93|89.26|87.96|89.26|87.96|89.22|87.92|5
1673184300000|2023-01-08 13:25:00|89.27|87.97|89.29|87.99|89.29|87.99|89.25|87.95|20
1673184600000|2023-01-08 13:30:00|89.3|88|89.3|88|89.31|88.01|89.28|87.98|39
1673184900000|2023-01-08 13:35:00|89.31|88.01|89.29|87.99|89.34|88.04|89.27|87.97|18
1673185200000|2023-01-08 13:40:00|89.28|87.98|89.31|88.01|89.33|88.03|89.27|87.97|36
1673185500000|2023-01-08 13:45:00|89.32|88.02|89.25|87.95|89.34|88.04|89.25|87.95|39
1673185800000|2023-01-08 13:50:00|89.24|87.94|89.21|87.91|89.27|87.97|89.19|87.89|37
1673186100000|2023-01-08 13:55:00|89.2|87.9|89.25|87.95|89.26|87.96|89.19|87.89|22
1673186400000|2023-01-08 14:00:00|89.26|87.96|89.2|87.9|89.26|87.96|89.19|87.89|49
1673186700000|2023-01-08 14:05:00|89.21|87.91|89.24|87.94|89.26|87.96|89.2|87.9|39
1673187000000|2023-01-08 14:10:00|89.23|87.93|89.29|87.99|89.29|87.99|89.21|87.91|44
1673187300000|2023-01-08 14:15:00|89.28|87.98|89.36|88.06|89.36|88.06|89.28|87.98|20
1673187600000|2023-01-08 14:20:00|89.39|88.09|89.35|88.05|89.41|88.11|89.32|88.02|18
1673187900000|2023-01-08 14:25:00|89.36|88.06|89.38|88.08|89.38|88.08|89.35|88.05|22
1673188200000|2023-01-08 14:30:00|89.39|88.09|89.38|88.08|89.39|88.09|89.37|88.07|10
1673188500000|2023-01-08 14:35:00|89.37|88.07|89.43|88.13|89.44|88.14|89.37|88.07|11
1673188800000|2023-01-08 14:40:00|89.44|88.14|89.65|88.35|89.67|88.37|89.43|88.13|90
1673189100000|2023-01-08 14:45:00|89.63|88.33|89.8|88.5|89.84|88.54|89.61|88.31|76
1673189400000|2023-01-08 14:50:00|89.81|88.51|89.88|88.58|89.88|88.58|89.77|88.47|24
1673189700000|2023-01-08 14:55:00|89.89|88.59|89.8|88.5|89.9|88.6|89.79|88.49|35
1673190000000|2023-01-08 15:00:00|89.82|88.52|89.62|88.32|89.88|88.58|89.58|88.28|145
1673190300000|2023-01-08 15:05:00|89.61|88.31|89.6|88.3|89.63|88.33|89.58|88.28|65
1673190600000|2023-01-08 15:10:00|89.59|88.29|89.65|88.35|89.67|88.37|89.59|88.29|50
1673190900000|2023-01-08 15:15:00|89.66|88.36|89.7|88.4|89.72|88.42|89.65|88.35|43
1673191200000|2023-01-08 15:20:00|89.71|88.41|89.72|88.42|89.78|88.48|89.69|88.39|33
1673191500000|2023-01-08 15:25:00|89.73|88.43|89.82|88.52|89.82|88.52|89.73|88.43|16
1673191800000|2023-01-08 15:30:00|89.83|88.53|89.79|88.49|89.83|88.53|89.68|88.38|37
1673192100000|2023-01-08 15:35:00|89.8|88.5|89.68|88.38|89.81|88.51|89.68|88.38|34
1673192400000|2023-01-08 15:40:00|89.69|88.39|89.69|88.39|89.77|88.47|89.68|88.38|60
1673192700000|2023-01-08 15:45:00|89.71|88.41|89.95|88.65|90.03|88.73|89.71|88.41|154
1673193000000|2023-01-08 15:50:00|89.96|88.66|90.15|88.85|90.15|88.85|89.9|88.6|177
1673193300000|2023-01-08 15:55:00|90.14|88.84|90.25|88.95|90.31|89.01|90.09|88.79|129
1673193600000|2023-01-08 16:00:00|90.26|88.96|90.03|88.73|90.43|89.13|90.01|88.71|188
1673193900000|2023-01-08 16:05:00|90.04|88.74|90.04|88.74|90.13|88.83|90|88.7|131
1673194200000|2023-01-08 16:10:00|90.03|88.73|89.92|88.62|90.04|88.74|89.8|88.5|90
1673194500000|2023-01-08 16:15:00|89.91|88.61|89.7|88.4|89.92|88.62|89.67|88.37|71
1673194800000|2023-01-08 16:20:00|89.71|88.41|89.78|88.48|89.84|88.54|89.69|88.39|73
1673195100000|2023-01-08 16:25:00|89.79|88.49|89.49|88.19|89.8|88.5|89.39|88.09|130
1673195400000|2023-01-08 16:30:00|89.48|88.18|89.59|88.29|89.6|88.3|89.43|88.13|66
1673195700000|2023-01-08 16:35:00|89.6|88.3|89.45|88.15|89.6|88.3|89.31|88.01|119
1673196000000|2023-01-08 16:40:00|89.46|88.16|89.59|88.29|89.6|88.3|89.46|88.16|72
1673196300000|2023-01-08 16:45:00|89.58|88.28|89.72|88.42|89.78|88.48|89.56|88.26|46
1673196600000|2023-01-08 16:50:00|89.73|88.43|89.76|88.46|89.77|88.47|89.67|88.37|33
1673196900000|2023-01-08 16:55:00|89.77|88.47|89.79|88.49|89.84|88.54|89.76|88.46|26
1673197200000|2023-01-08 17:00:00|89.78|88.48|89.72|88.42|89.8|88.5|89.68|88.38|57
1673197500000|2023-01-08 17:05:00|89.73|88.43|89.79|88.49|89.89|88.59|89.72|88.42|51
1673197800000|2023-01-08 17:10:00|89.8|88.5|89.93|88.63|89.96|88.66|89.79|88.49|56
1673198100000|2023-01-08 17:15:00|89.94|88.64|89.93|88.63|90|88.7|89.9|88.6|46
1673198400000|2023-01-08 17:20:00|89.92|88.62|89.89|88.59|89.92|88.62|89.79|88.49|35
1673198700000|2023-01-08 17:25:00|89.88|88.58|89.83|88.53|89.88|88.58|89.79|88.49|37
1673199000000|2023-01-08 17:30:00|89.84|88.54|89.88|88.58|89.89|88.59|89.78|88.48|45
1673199300000|2023-01-08 17:35:00|89.87|88.57|89.78|88.48|89.87|88.57|89.75|88.45|26
1673199600000|2023-01-08 17:40:00|89.79|88.49|89.75|88.45|89.79|88.49|89.68|88.38|26
1673199900000|2023-01-08 17:45:00|89.74|88.44|89.71|88.41|89.75|88.45|89.67|88.37|17
1673200200000|2023-01-08 17:50:00|89.7|88.4|89.51|88.21|89.7|88.4|89.48|88.18|58
1673200500000|2023-01-08 17:55:00|89.5|88.2|89.57|88.27|89.58|88.28|89.5|88.2|44
1673200800000|2023-01-08 18:00:00|89.56|88.26|89.51|88.21|89.56|88.26|89.47|88.17|51
1673201100000|2023-01-08 18:05:00|89.5|88.2|89.58|88.28|89.58|88.28|89.5|88.2|63
1673201400000|2023-01-08 18:10:00|89.57|88.27|89.58|88.28|89.59|88.29|89.55|88.25|16
1673201700000|2023-01-08 18:15:00|89.57|88.27|89.67|88.37|89.68|88.38|89.57|88.27|34
1673202000000|2023-01-08 18:20:00|89.68|88.38|89.67|88.37|89.68|88.38|89.65|88.35|26
1673202300000|2023-01-08 18:25:00|89.66|88.36|89.68|88.38|89.69|88.39|89.64|88.34|34
1673202600000|2023-01-08 18:30:00|89.67|88.37|89.67|88.37|89.68|88.38|89.6|88.3|37
1673202900000|2023-01-08 18:35:00|89.66|88.36|89.62|88.32|89.67|88.37|89.62|88.32|5
1673203200000|2023-01-08 18:40:00|89.63|88.33|89.49|88.19|89.63|88.33|89.49|88.19|17
1673203500000|2023-01-08 18:45:00|89.5|88.2|89.55|88.25|89.57|88.27|89.49|88.19|33
1673203800000|2023-01-08 18:50:00|89.54|88.24|89.54|88.24|89.55|88.25|89.5|88.2|17
1673204100000|2023-01-08 18:55:00|89.53|88.23|89.57|88.27|89.58|88.28|89.48|88.18|19
1673204400000|2023-01-08 19:00:00|89.56|88.26|89.55|88.25|89.56|88.26|89.55|88.25|6
1673204700000|2023-01-08 19:05:00|89.5|88.2|89.5|88.2|89.5|88.2|89.47|88.17|15
1673205000000|2023-01-08 19:10:00|89.49|88.19|89.55|88.25|89.55|88.25|89.49|88.19|15
1673205300000|2023-01-08 19:15:00|89.54|88.24|89.58|88.28|89.59|88.29|89.54|88.24|8
1673205600000|2023-01-08 19:20:00|89.59|88.29|89.59|88.29|89.64|88.34|89.57|88.27|17
1673205900000|2023-01-08 19:25:00|89.64|88.34|89.6|88.3|89.64|88.34|89.58|88.28|22
1673206200000|2023-01-08 19:30:00|89.59|88.29|89.56|88.26|89.59|88.29|89.55|88.25|8
1673206500000|2023-01-08 19:35:00|89.55|88.25|89.63|88.33|89.64|88.34|89.55|88.25|35
1673206800000|2023-01-08 19:40:00|89.64|88.34|89.64|88.34|89.64|88.34|89.57|88.27|49
1673207100000|2023-01-08 19:45:00|89.63|88.33|89.66|88.36|89.68|88.38|89.62|88.32|14
1673207400000|2023-01-08 19:50:00|89.68|88.38|89.75|88.45|89.75|88.45|89.67|88.37|6
1673207700000|2023-01-08 19:55:00|89.68|88.38|89.67|88.37|89.76|88.46|89.67|88.37|28
1673208000000|2023-01-08 20:00:00|89.68|88.38|89.79|88.49|89.93|88.63|89.65|88.35|101
1673208300000|2023-01-08 20:05:00|89.81|88.51|90.05|88.75|90.05|88.75|89.77|88.47|101
1673208600000|2023-01-08 20:10:00|90.06|88.76|90.04|88.74|90.24|88.94|89.87|88.57|166
1673208900000|2023-01-08 20:15:00|90.06|88.76|89.96|88.66|90.07|88.77|89.79|88.49|107
1673209200000|2023-01-08 20:20:00|89.98|88.68|89.95|88.65|90.06|88.76|89.94|88.64|104
1673209500000|2023-01-08 20:25:00|89.94|88.64|90.04|88.74|90.11|88.81|89.94|88.64|102
1673209800000|2023-01-08 20:30:00|90.05|88.75|90.1|88.8|90.12|88.82|90.02|88.72|85
1673210100000|2023-01-08 20:35:00|90.11|88.81|90.23|88.93|90.24|88.94|90.1|88.8|104
1673210400000|2023-01-08 20:40:00|90.2|88.9|90.26|88.96|90.26|88.96|90.18|88.88|94
1673210700000|2023-01-08 20:45:00|90.31|89.01|90.28|88.98|90.37|89.07|90.24|88.94|110
1673211000000|2023-01-08 20:50:00|90.29|88.99|90.36|89.06|90.39|89.09|90.28|88.98|94
1673211300000|2023-01-08 20:55:00|90.35|89.05|90.31|89.01|90.35|89.05|90.21|88.91|68
1673211600000|2023-01-08 21:00:00|90.32|89.02|90.29|88.99|90.37|89.07|90.24|88.94|68
1673211900000|2023-01-08 21:05:00|90.3|89|90.39|89.09|90.42|89.12|90.26|88.96|61
1673212200000|2023-01-08 21:10:00|90.38|89.08|90.37|89.07|90.39|89.09|90.28|88.98|64
1673212500000|2023-01-08 21:15:00|90.38|89.08|90.19|88.89|90.38|89.08|90.19|88.89|41
1673212800000|2023-01-08 21:20:00|90.2|88.9|90.18|88.88|90.2|88.9|90.15|88.85|28
1673213100000|2023-01-08 21:25:00|90.19|88.89|90.28|88.98|90.35|89.05|90.18|88.88|53
1673213400000|2023-01-08 21:30:00|90.29|88.99|90.39|89.09|90.4|89.1|90.28|88.98|39
1673213700000|2023-01-08 21:35:00|90.4|89.1|90.41|89.11|90.45|89.15|90.38|89.08|53
1673214000000|2023-01-08 21:40:00|90.42|89.12|90.39|89.09|90.45|89.15|90.39|89.09|52
1673214300000|2023-01-08 21:45:00|90.4|89.1|90.25|88.95|90.46|89.16|90.24|88.94|48
1673214600000|2023-01-08 21:50:00|90.26|88.96|90.21|88.91|90.29|88.99|90.15|88.85|93
1673214900000|2023-01-08 21:55:00|90.2|88.9|90.24|88.94|90.26|88.96|90.14|88.84|48
1673215200000|2023-01-08 22:00:00|90.25|88.95|90.26|88.96|90.26|88.96|90.13|88.83|49
1673215500000|2023-01-08 22:05:00|90.25|88.95|90.25|88.95|90.27|88.97|90.24|88.94|13
1673215800000|2023-01-08 22:10:00|90.22|88.92|90.25|88.95|90.25|88.95|90.21|88.91|12
1673216100000|2023-01-08 22:15:00|90.24|88.94|90.25|88.95|90.25|88.95|90.24|88.94|4
1673216400000|2023-01-08 22:20:00|90.24|88.94|90.35|89.05|90.36|89.06|90.24|88.94|20
1673216700000|2023-01-08 22:25:00|90.34|89.04|90.31|89.01|90.35|89.05|90.29|88.99|71
1673217000000|2023-01-08 22:30:00|90.32|89.02|90.28|88.98|90.36|89.06|90.28|88.98|13
1673217300000|2023-01-08 22:35:00|90.27|88.97|90.39|89.09|90.39|89.09|90.24|88.94|20
1673217600000|2023-01-08 22:40:00|90.4|89.1|90.32|89.02|90.4|89.1|90.31|89.01|25
1673217900000|2023-01-08 22:45:00|90.33|89.03|90.32|89.02|90.33|89.03|90.31|89.01|8
1673218200000|2023-01-08 22:50:00|90.31|89.01|90.42|89.12|90.42|89.12|90.31|89.01|11
1673218500000|2023-01-08 22:55:00|90.41|89.11|90.42|89.12|90.45|89.15|90.39|89.09|27
1673218800000|2023-01-08 23:00:00|90.43|89.13|90.64|89.34|90.64|89.34|90.43|89.13|27
1673219100000|2023-01-08 23:05:00|90.65|89.35|91.29|89.99|91.43|90.13|90.65|89.35|197
1673219400000|2023-01-08 23:10:00|91.28|89.98|91.22|89.92|91.3|90|90.92|89.62|214
1673219700000|2023-01-08 23:15:00|91.23|89.93|91.54|90.24|91.71|90.41|91.22|89.92|185
1673220000000|2023-01-08 23:20:00|91.55|90.25|91.4|90.1|91.55|90.25|91.28|89.98|149
1673220300000|2023-01-08 23:25:00|91.41|90.11|91.54|90.24|91.54|90.24|91.33|90.03|79
1673220600000|2023-01-08 23:30:00|91.56|90.26|91.4|90.1|91.64|90.34|91.4|90.1|71
1673220900000|2023-01-08 23:35:00|91.41|90.11|91.4|90.1|91.46|90.16|91.33|90.03|110
1673221200000|2023-01-08 23:40:00|91.45|90.15|91.57|90.27|91.67|90.37|91.45|90.15|67
1673221500000|2023-01-08 23:45:00|91.56|90.26|91.47|90.17|91.71|90.41|91.47|90.17|62
1673221800000|2023-01-08 23:50:00|91.48|90.18|91.49|90.19|91.49|90.19|91.32|90.02|68
1673222100000|2023-01-08 23:55:00|91.48|90.18|91.81|90.51|92.02|90.72|91.48|90.18|205
1673222400000|2023-01-09 00:00:00|91.82|90.52|91.98|90.68|92|90.7|91.73|90.43|237
1673222700000|2023-01-09 00:05:00|91.97|90.67|91.95|90.65|92.04|90.74|91.9|90.6|108
1673223000000|2023-01-09 00:10:00|91.93|90.63|92.1|90.8|92.22|90.92|91.83|90.53|156
1673223300000|2023-01-09 00:15:00|92.09|90.79|91.77|90.47|92.09|90.79|91.7|90.4|156
1673223600000|2023-01-09 00:20:00|91.76|90.46|91.69|90.39|91.79|90.49|91.6|90.3|99
1673223900000|2023-01-09 00:25:00|91.7|90.4|91.76|90.46|91.77|90.47|91.69|90.39|69
1673224200000|2023-01-09 00:30:00|91.77|90.47|92.24|90.94|92.26|90.96|91.76|90.46|118
1673224500000|2023-01-09 00:35:00|92.23|90.93|92.61|91.31|92.62|91.32|92.19|90.89|159
1673224800000|2023-01-09 00:40:00|92.6|91.3|92.8|91.5|92.84|91.54|92.57|91.27|103
1673225100000|2023-01-09 00:45:00|92.79|91.49|92.91|91.61|93.04|91.74|92.69|91.39|124
1673225400000|2023-01-09 00:50:00|92.9|91.6|92.71|91.41|92.94|91.64|92.71|91.41|75
1673225700000|2023-01-09 00:55:00|92.7|91.4|93.17|91.87|93.3|92|92.69|91.39|215
1673226000000|2023-01-09 01:00:00|93.16|91.86|93.07|91.77|93.26|91.96|92.95|91.65|146
1673226300000|2023-01-09 01:05:00|93.09|91.79|92.8|91.5|93.18|91.88|92.77|91.47|83
1673226600000|2023-01-09 01:10:00|92.79|91.49|93.77|92.47|94.2|92.9|92.69|91.39|147
1673226900000|2023-01-09 01:15:00|93.76|92.46|94.04|92.74|94.1|92.8|93.53|92.23|175
1673227200000|2023-01-09 01:20:00|94.03|92.73|93.63|92.33|94.04|92.74|93.63|92.33|113
1673227500000|2023-01-09 01:25:00|93.65|92.35|93.75|92.45|93.87|92.57|93.63|92.33|76
1673227800000|2023-01-09 01:30:00|93.74|92.44|93.63|92.33|93.74|92.44|93.54|92.24|116
1673228100000|2023-01-09 01:35:00|93.62|92.32|94.09|92.79|94.36|93.06|93.54|92.24|205
1673228400000|2023-01-09 01:40:00|94.1|92.8|94.14|92.84|94.24|92.94|93.95|92.65|229
1673228700000|2023-01-09 01:45:00|94.15|92.85|94.33|93.03|94.34|93.04|94.12|92.82|115
1673229000000|2023-01-09 01:50:00|94.3|93|94.23|92.93|94.3|93|93.94|92.64|115
1673229300000|2023-01-09 01:55:00|94.24|92.94|93.97|92.67|94.26|92.96|93.97|92.67|69
1673229600000|2023-01-09 02:00:00|93.93|92.63|93.73|92.43|94.02|92.72|93.66|92.36|159
1673229900000|2023-01-09 02:05:00|93.74|92.44|94.08|92.78|94.1|92.8|93.74|92.44|98
1673230200000|2023-01-09 02:10:00|94.09|92.79|94.38|93.08|94.61|93.31|94.09|92.79|157
1673230500000|2023-01-09 02:15:00|94.37|93.07|94.33|93.03|94.44|93.14|94.1|92.8|108
1673230800000|2023-01-09 02:20:00|94.35|93.05|94.37|93.07|94.39|93.09|94.25|92.95|126
1673231100000|2023-01-09 02:25:00|94.36|93.06|94.64|93.34|94.64|93.34|94.35|93.05|125
1673231400000|2023-01-09 02:30:00|94.63|93.33|94.55|93.25|94.76|93.46|94.43|93.13|210
1673231700000|2023-01-09 02:35:00|94.5|93.2|94.45|93.15|94.59|93.29|94.33|93.03|153
1673232000000|2023-01-09 02:40:00|94.43|93.13|94.45|93.15|94.64|93.34|94.33|93.03|155
1673232300000|2023-01-09 02:45:00|94.44|93.14|94.04|92.74|94.53|93.23|94|92.7|184
1673232600000|2023-01-09 02:50:00|94.05|92.75|93.81|92.51|94.15|92.85|93.76|92.46|139
1673232900000|2023-01-09 02:55:00|93.82|92.52|93.82|92.52|93.87|92.57|93.62|92.32|68
1673233200000|2023-01-09 03:00:00|93.83|92.53|93.84|92.54|93.91|92.61|93.82|92.52|98
1673233500000|2023-01-09 03:05:00|93.85|92.55|93.9|92.6|93.92|92.62|93.85|92.55|29
1673233800000|2023-01-09 03:10:00|93.92|92.62|93.85|92.55|93.92|92.62|93.82|92.52|20
1673234100000|2023-01-09 03:15:00|93.86|92.56|94.08|92.78|94.17|92.87|93.83|92.53|70
1673234400000|2023-01-09 03:20:00|94.07|92.77|94.14|92.84|94.23|92.93|94.05|92.75|48
1673234700000|2023-01-09 03:25:00|94.13|92.83|94.07|92.77|94.15|92.85|94.03|92.73|45
1673235000000|2023-01-09 03:30:00|94.1|92.8|94.23|92.93|94.23|92.93|94.07|92.77|59
1673235300000|2023-01-09 03:35:00|94.24|92.94|94.31|93.01|94.31|93.01|94.24|92.94|44
1673235600000|2023-01-09 03:40:00|94.3|93|94.53|93.23|94.53|93.23|94.28|92.98|24
1673235900000|2023-01-09 03:45:00|94.52|93.22|94.4|93.1|94.52|93.22|94.39|93.09|40
1673236200000|2023-01-09 03:50:00|94.38|93.08|94.34|93.04|94.44|93.14|94.32|93.02|54
1673236500000|2023-01-09 03:55:00|94.36|93.06|94.34|93.04|94.37|93.07|94.31|93.01|32
1673236800000|2023-01-09 04:00:00|94.33|93.03|94.61|93.31|94.61|93.31|94.33|93.03|54
1673237100000|2023-01-09 04:05:00|94.69|93.39|94.58|93.28|94.77|93.47|94.58|93.28|149
1673237400000|2023-01-09 04:10:00|94.6|93.3|94.73|93.43|94.74|93.44|94.51|93.21|90
1673237700000|2023-01-09 04:15:00|94.72|93.42|94.61|93.31|94.73|93.43|94.61|93.31|28
1673238000000|2023-01-09 04:20:00|94.62|93.32|94.66|93.36|94.67|93.37|94.56|93.26|25
1673238300000|2023-01-09 04:25:00|94.67|93.37|94.77|93.47|94.83|93.53|94.67|93.37|23
1673238600000|2023-01-09 04:30:00|94.78|93.48|94.76|93.46|94.79|93.49|94.75|93.45|13
1673238900000|2023-01-09 04:35:00|94.79|93.49|94.77|93.47|94.84|93.54|94.77|93.47|26
1673239200000|2023-01-09 04:40:00|94.76|93.46|94.71|93.41|94.82|93.52|94.61|93.31|96
1673239500000|2023-01-09 04:45:00|94.66|93.36|94.63|93.33|94.78|93.48|94.63|93.33|86
1673239800000|2023-01-09 04:50:00|94.64|93.34|94.59|93.29|94.65|93.35|94.54|93.24|125
1673240100000|2023-01-09 04:55:00|94.58|93.28|94.51|93.21|94.63|93.33|94.5|93.2|72
1673240400000|2023-01-09 05:00:00|94.52|93.22|94.51|93.21|94.54|93.24|94.51|93.21|5
1673240700000|2023-01-09 05:05:00|94.52|93.22|94.56|93.26|94.57|93.27|94.52|93.22|6
1673241000000|2023-01-09 05:10:00|94.52|93.22|94.56|93.26|94.56|93.26|94.52|93.22|5
1673241300000|2023-01-09 05:15:00|94.57|93.27|94.7|93.4|94.7|93.4|94.56|93.26|13
1673241600000|2023-01-09 05:20:00|94.71|93.41|94.8|93.5|94.81|93.51|94.7|93.4|20
1673241900000|2023-01-09 05:25:00|94.81|93.51|94.66|93.36|94.85|93.55|94.59|93.29|64
1673242200000|2023-01-09 05:30:00|94.67|93.37|94.73|93.43|94.74|93.44|94.63|93.33|68
1673242500000|2023-01-09 05:35:00|94.74|93.44|94.73|93.43|94.74|93.44|94.72|93.42|22
1673242800000|2023-01-09 05:40:00|94.72|93.42|94.68|93.38|94.73|93.43|94.67|93.37|12
1673243100000|2023-01-09 05:45:00|94.69|93.39|94.64|93.34|94.73|93.43|94.62|93.32|30
1673243400000|2023-01-09 05:50:00|94.65|93.35|94.55|93.25|94.67|93.37|94.55|93.25|22
1673243700000|2023-01-09 05:55:00|94.54|93.24|94.41|93.11|94.55|93.25|94.41|93.11|29
1673244000000|2023-01-09 06:00:00|94.42|93.12|94.43|93.13|94.5|93.2|94.41|93.11|63
1673244300000|2023-01-09 06:05:00|94.42|93.12|94.4|93.1|94.44|93.14|94.4|93.1|23
1673244600000|2023-01-09 06:10:00|94.39|93.09|94.31|93.01|94.4|93.1|94.28|92.98|37
1673244900000|2023-01-09 06:15:00|94.3|93|94.28|92.98|94.32|93.02|94.28|92.98|8
1673245200000|2023-01-09 06:20:00|94.29|92.99|94.33|93.03|94.34|93.04|94.28|92.98|12
1673245500000|2023-01-09 06:25:00|94.34|93.04|94.43|93.13|94.49|93.19|94.33|93.03|26
1673245800000|2023-01-09 06:30:00|94.44|93.14|94.4|93.1|94.49|93.19|94.35|93.05|24
1673246100000|2023-01-09 06:35:00|94.41|93.11|94.41|93.11|94.41|93.11|94.39|93.09|4
1673246400000|2023-01-09 06:40:00|94.38|93.08|94.36|93.06|94.41|93.11|94.36|93.06|10
1673246700000|2023-01-09 06:45:00|94.37|93.07|94.23|92.93|94.37|93.07|94.23|92.93|18
1673247000000|2023-01-09 06:50:00|94.26|92.96|94.12|92.82|94.26|92.96|94.09|92.79|31
1673247300000|2023-01-09 06:55:00|94.11|92.81|93.89|92.59|94.12|92.82|93.88|92.58|29
1673247600000|2023-01-09 07:00:00|93.91|92.61|94|92.7|94.02|92.72|93.91|92.61|95
1673247900000|2023-01-09 07:05:00|94.01|92.71|94.04|92.74|94.04|92.74|94|92.7|18
1673248200000|2023-01-09 07:10:00|94.05|92.75|94.23|92.93|94.35|93.05|94.05|92.75|49
1673248500000|2023-01-09 07:15:00|94.24|92.94|94.33|93.03|94.33|93.03|94.24|92.94|137
1673248800000|2023-01-09 07:20:00|94.32|93.02|94.43|93.13|94.45|93.15|94.32|93.02|66
1673249100000|2023-01-09 07:25:00|94.44|93.14|94.45|93.15|94.52|93.22|94.44|93.14|11
1673249400000|2023-01-09 07:30:00|94.46|93.16|94.32|93.02|94.59|93.29|94.3|93|59
1673249700000|2023-01-09 07:35:00|94.3|93|94.22|92.92|94.33|93.03|94.22|92.92|16
1673250000000|2023-01-09 07:40:00|94.24|92.94|94.23|92.93|94.26|92.96|94.19|92.89|48
1673250300000|2023-01-09 07:45:00|94.24|92.94|94.24|92.94|94.26|92.96|94.23|92.93|45
1673250600000|2023-01-09 07:50:00|94.23|92.93|94.19|92.89|94.23|92.93|94.19|92.89|8
1673250900000|2023-01-09 07:55:00|94.21|92.91|94.11|92.81|94.21|92.91|94.1|92.8|31
1673251200000|2023-01-09 08:00:00|94.12|92.82|94.25|92.95|94.36|93.06|94.12|92.82|41
1673251500000|2023-01-09 08:05:00|94.26|92.96|94.06|92.76|94.26|92.96|94.01|92.71|51
1673251800000|2023-01-09 08:10:00|94.05|92.75|94.02|92.72|94.05|92.75|94.01|92.71|52
1673252100000|2023-01-09 08:15:00|94.03|92.73|94.03|92.73|94.12|92.82|93.98|92.68|33
1673252400000|2023-01-09 08:20:00|94.04|92.74|94.16|92.86|94.18|92.88|94.03|92.73|37
1673252700000|2023-01-09 08:25:00|94.17|92.87|94.13|92.83|94.18|92.88|94.11|92.81|15
1673253000000|2023-01-09 08:30:00|94.12|92.82|94.11|92.81|94.18|92.88|94.11|92.81|9
1673253300000|2023-01-09 08:35:00|94.12|92.82|93.99|92.69|94.12|92.82|93.96|92.66|23
1673253600000|2023-01-09 08:40:00|94|92.7|94.06|92.76|94.06|92.76|93.98|92.68|15
1673253900000|2023-01-09 08:45:00|94.13|92.83|94.28|92.98|94.32|93.02|94.12|92.82|42
1673254200000|2023-01-09 08:50:00|94.27|92.97|94.2|92.9|94.5|93.2|94.17|92.87|121
1673254500000|2023-01-09 08:55:00|94.19|92.89|94.08|92.78|94.2|92.9|94.08|92.78|71
1673254800000|2023-01-09 09:00:00|94.07|92.77|94.1|92.8|94.16|92.86|94.07|92.77|46
1673255100000|2023-01-09 09:05:00|94.11|92.81|94.19|92.89|94.2|92.9|94.06|92.76|80
1673255400000|2023-01-09 09:10:00|94.18|92.88|94.23|92.93|94.23|92.93|94.16|92.86|43
1673255700000|2023-01-09 09:15:00|94.22|92.92|94.21|92.91|94.22|92.92|94.14|92.84|64
1673256000000|2023-01-09 09:20:00|94.2|92.9|94.32|93.02|94.34|93.04|94.2|92.9|50
1673256300000|2023-01-09 09:25:00|94.31|93.01|94.4|93.1|94.42|93.12|94.31|93.01|24
1673256600000|2023-01-09 09:30:00|94.41|93.11|94.49|93.19|94.52|93.22|94.39|93.09|78
1673256900000|2023-01-09 09:35:00|94.5|93.2|94.59|93.29|94.68|93.38|94.42|93.12|175
1673257200000|2023-01-09 09:40:00|94.58|93.28|94.64|93.34|94.66|93.36|94.53|93.23|115
1673257500000|2023-01-09 09:45:00|94.62|93.32|94.54|93.24|94.67|93.37|94.52|93.22|92
1673257800000|2023-01-09 09:50:00|94.53|93.23|94.44|93.14|94.56|93.26|94.42|93.12|48
1673258100000|2023-01-09 09:55:00|94.43|93.13|94.57|93.27|94.57|93.27|94.43|93.13|79
1673258400000|2023-01-09 10:00:00|94.56|93.26|94.52|93.22|94.61|93.31|94.51|93.21|24
1673258700000|2023-01-09 10:05:00|94.53|93.23|94.53|93.23|94.56|93.26|94.46|93.16|27
1673259000000|2023-01-09 10:10:00|94.54|93.24|94.64|93.34|94.65|93.35|94.53|93.23|40
1673259300000|2023-01-09 10:15:00|94.63|93.33|94.73|93.43|94.76|93.46|94.61|93.31|62
1673259600000|2023-01-09 10:20:00|94.74|93.44|94.72|93.42|94.82|93.52|94.67|93.37|40
1673259900000|2023-01-09 10:25:00|94.73|93.43|94.86|93.56|95.07|93.77|94.73|93.43|95
1673260200000|2023-01-09 10:30:00|94.84|93.54|95.02|93.72|95.02|93.72|94.62|93.32|108
1673260500000|2023-01-09 10:35:00|95.03|93.73|95.12|93.82|95.24|93.94|95.01|93.71|149
1673260800000|2023-01-09 10:40:00|95.11|93.81|94.82|93.52|95.13|93.83|94.82|93.52|97
1673261100000|2023-01-09 10:45:00|94.84|93.54|94.77|93.47|94.92|93.62|94.76|93.46|53
1673261400000|2023-01-09 10:50:00|94.75|93.45|94.65|93.35|94.84|93.54|94.63|93.33|74
1673261700000|2023-01-09 10:55:00|94.66|93.36|94.66|93.36|94.72|93.42|94.58|93.28|25
1673262000000|2023-01-09 11:00:00|94.65|93.35|94.71|93.41|94.75|93.45|94.65|93.35|42
1673262300000|2023-01-09 11:05:00|94.72|93.42|94.82|93.52|94.89|93.59|94.69|93.39|76
1673262600000|2023-01-09 11:10:00|94.8|93.5|94.71|93.41|94.8|93.5|94.7|93.4|26
1673262900000|2023-01-09 11:15:00|94.72|93.42|94.64|93.34|94.84|93.54|94.64|93.34|29
1673263200000|2023-01-09 11:20:00|94.63|93.33|94.54|93.24|94.71|93.41|94.53|93.23|93
1673263500000|2023-01-09 11:25:00|94.55|93.25|94.66|93.36|94.66|93.36|94.55|93.25|41
1673263800000|2023-01-09 11:30:00|94.68|93.38|94.65|93.35|94.74|93.44|94.62|93.32|34
1673264100000|2023-01-09 11:35:00|94.7|93.4|94.64|93.34|94.71|93.41|94.62|93.32|21
1673264400000|2023-01-09 11:40:00|94.63|93.33|94.65|93.35|94.66|93.36|94.61|93.31|25
1673264700000|2023-01-09 11:45:00|94.66|93.36|94.71|93.41|94.75|93.45|94.63|93.33|58
1673265000000|2023-01-09 11:50:00|94.7|93.4|94.55|93.25|94.71|93.41|94.53|93.23|113
1673265300000|2023-01-09 11:55:00|94.56|93.26|94.44|93.14|94.56|93.26|94.43|93.13|79
1673265600000|2023-01-09 12:00:00|94.43|93.13|94.49|93.19|94.52|93.22|94.42|93.12|79
1673265900000|2023-01-09 12:05:00|94.5|93.2|94.46|93.16|94.53|93.23|94.4|93.1|73
1673266200000|2023-01-09 12:10:00|94.47|93.17|94.59|93.29|94.62|93.32|94.47|93.17|75
1673266500000|2023-01-09 12:15:00|94.62|93.32|94.62|93.32|94.74|93.44|94.59|93.29|72
1673266800000|2023-01-09 12:20:00|94.63|93.33|94.72|93.42|94.73|93.43|94.62|93.32|50
1673267100000|2023-01-09 12:25:00|94.73|93.43|94.52|93.22|94.73|93.43|94.52|93.22|134
1673267400000|2023-01-09 12:30:00|94.51|93.21|94.42|93.12|94.58|93.28|94.41|93.11|113
1673267700000|2023-01-09 12:35:00|94.41|93.11|94.67|93.37|94.68|93.38|94.41|93.11|44
1673268000000|2023-01-09 12:40:00|94.68|93.38|94.55|93.25|94.69|93.39|94.52|93.22|45
1673268300000|2023-01-09 12:45:00|94.57|93.27|94.71|93.41|94.71|93.41|94.57|93.27|43
1673268600000|2023-01-09 12:50:00|94.7|93.4|94.74|93.44|94.82|93.52|94.7|93.4|30
1673268900000|2023-01-09 12:55:00|94.72|93.42|94.74|93.44|94.74|93.44|94.71|93.41|36
1673269200000|2023-01-09 13:00:00|94.72|93.42|94.77|93.47|94.77|93.47|94.72|93.42|12
1673269500000|2023-01-09 13:05:00|94.78|93.48|94.92|93.62|94.94|93.64|94.78|93.48|29
1673269800000|2023-01-09 13:10:00|94.91|93.61|95|93.7|95.02|93.72|94.9|93.6|31
1673270100000|2023-01-09 13:15:00|95.01|93.71|95|93.7|95.01|93.71|94.96|93.66|9
1673270400000|2023-01-09 13:20:00|95.01|93.71|95.07|93.77|95.07|93.77|95.01|93.71|13
1673270700000|2023-01-09 13:25:00|95.08|93.78|95.11|93.81|95.11|93.81|95|93.7|51
1673271000000|2023-01-09 13:30:00|95.12|93.82|95.12|93.82|95.17|93.87|95.11|93.81|16
1673271300000|2023-01-09 13:35:00|95.13|93.83|95.13|93.83|95.15|93.85|95.12|93.82|28
1673271600000|2023-01-09 13:40:00|95.1|93.8|94.95|93.65|95.21|93.91|94.95|93.65|53
1673271900000|2023-01-09 13:45:00|94.97|93.67|94.09|92.79|95.02|93.72|93.92|92.62|288
1673272200000|2023-01-09 13:50:00|94.1|92.8|93.66|92.36|94.11|92.81|93.31|92.01|194
1673272500000|2023-01-09 13:55:00|93.65|92.35|93.79|92.49|93.8|92.5|93.65|92.35|79
1673272800000|2023-01-09 14:00:00|93.78|92.48|93.9|92.6|93.95|92.65|93.78|92.48|56
1673273100000|2023-01-09 14:05:00|93.89|92.59|93.62|92.32|93.89|92.59|93.34|92.04|196
1673273400000|2023-01-09 14:10:00|93.63|92.33|93.89|92.59|93.9|92.6|93.61|92.31|112
1673273700000|2023-01-09 14:15:00|93.9|92.6|94.17|92.87|94.17|92.87|93.84|92.54|88
1673274000000|2023-01-09 14:20:00|94.16|92.86|94.33|93.03|94.34|93.04|94.11|92.81|62
1673274300000|2023-01-09 14:25:00|94.32|93.02|94.29|92.99|94.32|93.02|94.18|92.88|90
1673274600000|2023-01-09 14:30:00|94.28|92.98|94.29|92.99|94.62|93.32|94.1|92.8|214
1673274900000|2023-01-09 14:35:00|94.28|92.98|94.3|93|94.3|93|94.09|92.79|107
1673275200000|2023-01-09 14:40:00|94.29|92.99|94.46|93.16|94.46|93.16|94.21|92.91|112
1673275500000|2023-01-09 14:45:00|94.45|93.15|94.6|93.3|94.7|93.4|94.45|93.15|108
1673275800000|2023-01-09 14:50:00|94.61|93.31|94.61|93.31|94.63|93.33|94.58|93.28|27
1673276100000|2023-01-09 14:55:00|94.62|93.32|94.62|93.32|94.81|93.51|94.6|93.3|95
1673276400000|2023-01-09 15:00:00|94.63|93.33|94.72|93.42|94.74|93.44|94.49|93.19|133
1673276700000|2023-01-09 15:05:00|94.71|93.41|94.53|93.23|94.84|93.54|94.48|93.18|250
1673277000000|2023-01-09 15:10:00|94.54|93.24|94.32|93.02|94.6|93.3|94.32|93.02|138
1673277300000|2023-01-09 15:15:00|94.31|93.01|94.41|93.11|94.58|93.28|94.31|93.01|101
1673277600000|2023-01-09 15:20:00|94.4|93.1|94.33|93.03|94.5|93.2|94.28|92.98|105
1673277900000|2023-01-09 15:25:00|94.32|93.02|94.5|93.2|94.55|93.25|94.31|93.01|60
1673278200000|2023-01-09 15:30:00|94.51|93.21|94.72|93.42|94.72|93.42|94.5|93.2|40
1673278500000|2023-01-09 15:35:00|94.71|93.41|94.81|93.51|94.87|93.57|94.69|93.39|76
1673278800000|2023-01-09 15:40:00|94.82|93.52|94.97|93.67|95|93.7|94.82|93.52|129
1673279100000|2023-01-09 15:45:00|94.96|93.66|95.13|93.83|95.2|93.9|94.9|93.6|176
1673279400000|2023-01-09 15:50:00|95.12|93.82|95.09|93.79|95.25|93.95|94.96|93.66|209
1673279700000|2023-01-09 15:55:00|95.06|93.76|94.78|93.48|95.1|93.8|94.72|93.42|172
1673280000000|2023-01-09 16:00:00|94.79|93.49|94.88|93.58|95.08|93.78|94.78|93.48|113
1673280300000|2023-01-09 16:05:00|94.87|93.57|94.98|93.68|95.08|93.78|94.77|93.47|49
1673280600000|2023-01-09 16:10:00|94.99|93.69|95.08|93.78|95.12|93.82|94.97|93.67|45
1673280900000|2023-01-09 16:15:00|95.1|93.8|94.8|93.5|95.2|93.9|94.8|93.5|66
1673281200000|2023-01-09 16:20:00|94.79|93.49|94.89|93.59|94.94|93.64|94.68|93.38|42
1673281500000|2023-01-09 16:25:00|94.88|93.58|94.9|93.6|95.03|93.73|94.86|93.56|104
1673281800000|2023-01-09 16:30:00|94.92|93.62|95.11|93.81|95.17|93.87|94.92|93.62|91
1673282100000|2023-01-09 16:35:00|95.1|93.8|95|93.7|95.35|94.05|94.98|93.68|115
1673282400000|2023-01-09 16:40:00|95.01|93.71|95.3|94|95.35|94.05|94.99|93.69|70
1673282700000|2023-01-09 16:45:00|95.31|94.01|95.37|94.07|95.37|94.07|95.12|93.82|93
1673283000000|2023-01-09 16:50:00|95.36|94.06|95.48|94.18|95.48|94.18|95.32|94.02|97
1673283300000|2023-01-09 16:55:00|95.49|94.19|95.28|93.98|95.49|94.19|95.21|93.91|147
1673283600000|2023-01-09 17:00:00|95.29|93.99|94.9|93.6|95.38|94.08|94.78|93.48|133
1673283900000|2023-01-09 17:05:00|94.89|93.59|94.9|93.6|95.12|93.82|94.88|93.58|50
1673284200000|2023-01-09 17:10:00|94.91|93.61|95.31|94.01|95.39|94.09|94.91|93.61|78
1673284500000|2023-01-09 17:15:00|95.35|94.05|95.45|94.15|95.45|94.15|95.16|93.86|127
1673284800000|2023-01-09 17:20:00|95.44|94.14|95.39|94.09|95.51|94.21|95.33|94.03|105
1673285100000|2023-01-09 17:25:00|95.4|94.1|95.1|93.8|95.4|94.1|94.99|93.69|114
1673285400000|2023-01-09 17:30:00|95.11|93.81|94.89|93.59|95.12|93.82|94.86|93.56|108
1673285700000|2023-01-09 17:35:00|94.9|93.6|94.88|93.58|95.01|93.71|94.88|93.58|94
1673286000000|2023-01-09 17:40:00|94.89|93.59|94.81|93.51|94.96|93.66|94.79|93.49|115
1673286300000|2023-01-09 17:45:00|94.8|93.5|94.81|93.51|94.89|93.59|94.79|93.49|138
1673286600000|2023-01-09 17:50:00|94.82|93.52|95.06|93.76|95.07|93.77|94.8|93.5|141
1673286900000|2023-01-09 17:55:00|95.07|93.77|95.19|93.89|95.2|93.9|95.06|93.76|101
1673287200000|2023-01-09 18:00:00|95.18|93.88|95.31|94.01|95.34|94.04|95.1|93.8|155
1673287500000|2023-01-09 18:05:00|95.3|94|95.22|93.92|95.47|94.17|95.2|93.9|145
1673287800000|2023-01-09 18:10:00|95.28|93.98|95.45|94.15|95.49|94.19|95.2|93.9|141
1673288100000|2023-01-09 18:15:00|95.44|94.14|95.22|93.92|95.48|94.18|95.15|93.85|161
1673288400000|2023-01-09 18:20:00|95.23|93.93|95.31|94.01|95.38|94.08|95.16|93.86|119
1673288700000|2023-01-09 18:25:00|95.3|94|95.14|93.84|95.31|94.01|95.07|93.77|94
1673289000000|2023-01-09 18:30:00|95.13|93.83|95.05|93.75|95.22|93.92|95.05|93.75|81
1673289300000|2023-01-09 18:35:00|95.03|93.73|94.23|92.93|95.08|93.78|94.1|92.8|259
1673289600000|2023-01-09 18:40:00|94.22|92.92|94.03|92.73|94.22|92.92|93.94|92.64|156
1673289900000|2023-01-09 18:45:00|94.1|92.8|94.42|93.12|94.67|93.37|94.1|92.8|171
1673290200000|2023-01-09 18:50:00|94.44|93.14|94.4|93.1|94.53|93.23|94.3|93|161
1673290500000|2023-01-09 18:55:00|94.41|93.11|94.67|93.37|94.67|93.37|94.4|93.1|107
1673290800000|2023-01-09 19:00:00|94.68|93.38|94.5|93.2|94.68|93.38|94.5|93.2|94
1673291100000|2023-01-09 19:05:00|94.52|93.22|94.64|93.34|94.65|93.35|94.34|93.04|162
1673291400000|2023-01-09 19:10:00|94.65|93.35|94.65|93.35|94.67|93.37|94.43|93.13|91
1673291700000|2023-01-09 19:15:00|94.64|93.34|94.77|93.47|94.77|93.47|94.6|93.3|82
1673292000000|2023-01-09 19:20:00|94.75|93.45|94.71|93.41|94.75|93.45|94.71|93.41|51
1673292300000|2023-01-09 19:25:00|94.72|93.42|94.65|93.35|94.73|93.43|94.5|93.2|101
1673292600000|2023-01-09 19:30:00|94.64|93.34|94.72|93.42|94.76|93.46|94.61|93.31|84
1673292900000|2023-01-09 19:35:00|94.71|93.41|94.64|93.34|94.72|93.42|94.63|93.33|56
1673293200000|2023-01-09 19:40:00|94.65|93.35|94.45|93.15|94.65|93.35|94.41|93.11|96
1673293500000|2023-01-09 19:45:00|94.43|93.13|94.46|93.16|94.55|93.25|94.41|93.11|34
1673293800000|2023-01-09 19:50:00|94.47|93.17|94.55|93.25|94.55|93.25|94.47|93.17|15
1673294100000|2023-01-09 19:55:00|94.49|93.19|94.15|92.85|94.49|93.19|94.14|92.84|54
1673294400000|2023-01-09 20:00:00|94.14|92.84|93.73|92.43|94.17|92.87|93.65|92.35|79
1673294700000|2023-01-09 20:05:00|93.74|92.44|93.37|92.07|93.81|92.51|93.37|92.07|132
1673295000000|2023-01-09 20:10:00|93.35|92.05|93.16|91.86|93.58|92.28|92.91|91.61|199
1673295300000|2023-01-09 20:15:00|93.16|91.86|93.53|92.23|93.6|92.3|93.13|91.83|212
1673295600000|2023-01-09 20:20:00|93.54|92.24|93.75|92.45|93.83|92.53|93.46|92.16|206
1673295900000|2023-01-09 20:25:00|93.76|92.46|93.62|92.32|93.79|92.49|93.61|92.31|96
1673296200000|2023-01-09 20:30:00|93.61|92.31|93.55|92.25|93.63|92.33|93.21|91.91|139
1673296500000|2023-01-09 20:35:00|93.54|92.24|93.21|91.91|93.54|92.24|93.09|91.79|138
1673296800000|2023-01-09 20:40:00|93.2|91.9|93.45|92.15|93.45|92.15|93.11|91.81|60
1673297100000|2023-01-09 20:45:00|93.46|92.16|93.26|91.96|93.46|92.16|93.23|91.93|137
1673297400000|2023-01-09 20:50:00|93.28|91.98|93.33|92.03|93.35|92.05|93.13|91.83|105
1673297700000|2023-01-09 20:55:00|93.34|92.04|93.56|92.26|93.56|92.26|93.25|91.95|97
1673298000000|2023-01-09 21:00:00|93.57|92.27|93.56|92.26|93.57|92.27|93.36|92.06|76
1673298300000|2023-01-09 21:05:00|93.55|92.25|93.77|92.47|93.81|92.51|93.54|92.24|59
1673298600000|2023-01-09 21:10:00|93.76|92.46|94.05|92.75|94.06|92.76|93.76|92.46|72
1673298900000|2023-01-09 21:15:00|94.06|92.76|93.72|92.42|94.1|92.8|93.72|92.42|83
1673299200000|2023-01-09 21:20:00|93.73|92.43|93.92|92.62|93.92|92.62|93.72|92.42|60
1673299500000|2023-01-09 21:25:00|93.91|92.61|93.91|92.61|94.03|92.73|93.85|92.55|94
1673299800000|2023-01-09 21:30:00|93.9|92.6|93.76|92.46|93.94|92.64|93.72|92.42|79
1673300100000|2023-01-09 21:35:00|93.81|92.51|93.63|92.33|93.83|92.53|93.53|92.23|113
1673300400000|2023-01-09 21:40:00|93.64|92.34|93.64|92.34|93.67|92.37|93.53|92.23|61
1673300700000|2023-01-09 21:45:00|93.65|92.35|93.47|92.17|93.65|92.35|93.46|92.16|91
1673301000000|2023-01-09 21:50:00|93.46|92.16|93.42|92.12|93.54|92.24|93.42|92.12|52
1673301300000|2023-01-09 21:55:00|93.43|92.13|93.68|92.38|93.68|92.38|93.32|92.02|137
1673301600000|2023-01-09 22:00:00|93.69|92.39|94.26|92.96|94.28|92.98|93.69|92.39|115
1673301900000|2023-01-09 22:05:00|94.25|92.95|94.08|92.78|94.26|92.96|94.07|92.77|43
1673302200000|2023-01-09 22:10:00|94.05|92.75|94.42|93.12|94.43|93.13|94.02|92.72|61
1673302500000|2023-01-09 22:15:00|94.43|93.13|94.35|93.05|94.51|93.21|94.33|93.03|37
1673302800000|2023-01-09 22:20:00|94.34|93.04|94.35|93.05|94.36|93.06|94.26|92.96|66
1673303100000|2023-01-09 22:25:00|94.34|93.04|94.37|93.07|94.4|93.1|94.28|92.98|21
1673303400000|2023-01-09 22:30:00|94.36|93.06|94.45|93.15|94.45|93.15|94.36|93.06|23
1673303700000|2023-01-09 22:35:00|94.46|93.16|94.43|93.13|94.46|93.16|94.43|93.13|16
1673304000000|2023-01-09 22:40:00|94.44|93.14|94.58|93.28|94.58|93.28|94.43|93.13|40
1673304300000|2023-01-09 22:45:00|94.59|93.29|94.59|93.29|94.59|93.29|94.58|93.28|109
1673304600000|2023-01-09 22:50:00|94.58|93.28|94.53|93.23|94.59|93.29|94.52|93.22|26
1673304900000|2023-01-09 22:55:00|94.52|93.22|94.5|93.2|94.53|93.23|94.41|93.11|75
1673305200000|2023-01-09 23:00:00|94.44|93.14|94.34|93.04|94.44|93.14|94.32|93.02|67
1673305500000|2023-01-09 23:05:00|94.33|93.03|93.85|92.55|94.34|93.04|93.83|92.53|172
1673305800000|2023-01-09 23:10:00|93.84|92.54|94.05|92.75|94.13|92.83|93.74|92.44|110
1673306100000|2023-01-09 23:15:00|94.04|92.74|94.24|92.94|94.26|92.96|93.95|92.65|67
1673306400000|2023-01-09 23:20:00|94.25|92.95|94.32|93.02|94.32|93.02|94.24|92.94|84
1673306700000|2023-01-09 23:25:00|94.33|93.03|94.25|92.95|94.33|93.03|94.22|92.92|89
1673307000000|2023-01-09 23:30:00|94.26|92.96|94.41|93.11|94.43|93.13|94.26|92.96|102
1673307300000|2023-01-09 23:35:00|94.42|93.12|94.67|93.37|94.76|93.46|94.39|93.09|163
1673307600000|2023-01-09 23:40:00|94.68|93.38|94.55|93.25|94.68|93.38|94.52|93.22|39
1673307900000|2023-01-09 23:45:00|94.54|93.24|94.5|93.2|94.67|93.37|94.42|93.12|83
1673308200000|2023-01-09 23:50:00|94.48|93.18|94.62|93.32|94.63|93.33|94.39|93.09|88
1673308500000|2023-01-09 23:55:00|94.63|93.33|94.15|92.85|94.63|93.33|94.15|92.85|91
1673308800000|2023-01-10 00:00:00|94.16|92.86|94.66|93.36|94.67|93.37|94.15|92.85|131
1673309100000|2023-01-10 00:05:00|94.65|93.35|94.6|93.3|94.73|93.43|94.5|93.2|108
1673309400000|2023-01-10 00:10:00|94.59|93.29|94.62|93.32|94.69|93.39|94.54|93.24|46
1673309700000|2023-01-10 00:15:00|94.61|93.31|94.68|93.38|94.7|93.4|94.44|93.14|70
1673310000000|2023-01-10 00:20:00|94.67|93.37|94.7|93.4|94.78|93.48|94.62|93.32|43
1673310300000|2023-01-10 00:25:00|94.71|93.41|94.72|93.42|94.75|93.45|94.58|93.28|152
1673310600000|2023-01-10 00:30:00|94.71|93.41|94.69|93.39|94.72|93.42|94.69|93.39|74
1673310900000|2023-01-10 00:35:00|94.7|93.4|94.98|93.68|95|93.7|94.61|93.31|144
1673311200000|2023-01-10 00:40:00|94.99|93.69|94.82|93.52|94.99|93.69|94.78|93.48|163
1673311500000|2023-01-10 00:45:00|94.85|93.55|95.08|93.78|95.08|93.78|94.8|93.5|63
1673311800000|2023-01-10 00:50:00|95.09|93.79|95.03|93.73|95.11|93.81|95.01|93.71|60
1673312100000|2023-01-10 00:55:00|95.05|93.75|95.29|93.99|95.3|94|95.05|93.75|42
1673312400000|2023-01-10 01:00:00|95.28|93.98|95.13|93.83|95.28|93.98|95.1|93.8|112
1673312700000|2023-01-10 01:05:00|95.16|93.86|95.12|93.82|95.22|93.92|95.09|93.79|151
1673313000000|2023-01-10 01:10:00|95.11|93.81|94.71|93.41|95.11|93.81|94.7|93.4|149
1673313300000|2023-01-10 01:15:00|94.72|93.42|94.82|93.52|94.91|93.61|94.69|93.39|141
1673313600000|2023-01-10 01:20:00|94.83|93.53|94.78|93.48|94.89|93.59|94.67|93.37|146
1673313900000|2023-01-10 01:25:00|94.77|93.47|94.69|93.39|94.79|93.49|94.68|93.38|66
1673314200000|2023-01-10 01:30:00|94.68|93.38|94.7|93.4|94.7|93.4|94.57|93.27|79
1673314500000|2023-01-10 01:35:00|94.69|93.39|94.79|93.49|94.92|93.62|94.69|93.39|106
1673314800000|2023-01-10 01:40:00|94.77|93.47|95.02|93.72|95.11|93.81|94.74|93.44|108
1673315100000|2023-01-10 01:45:00|95.01|93.71|95.09|93.79|95.14|93.84|95|93.7|125
1673315400000|2023-01-10 01:50:00|95.1|93.8|94.91|93.61|95.11|93.81|94.88|93.58|108
1673315700000|2023-01-10 01:55:00|94.9|93.6|94.88|93.58|94.91|93.61|94.78|93.48|129
1673316000000|2023-01-10 02:00:00|94.89|93.59|94.99|93.69|95|93.7|94.78|93.48|132
1673316300000|2023-01-10 02:05:00|94.98|93.68|94.95|93.65|95|93.7|94.95|93.65|17
1673316600000|2023-01-10 02:10:00|94.96|93.66|95.18|93.88|95.23|93.93|94.96|93.66|74
1673316900000|2023-01-10 02:15:00|95.19|93.89|95.1|93.8|95.2|93.9|95|93.7|172
1673317200000|2023-01-10 02:20:00|95.08|93.78|94.81|93.51|95.1|93.8|94.8|93.5|172
1673317500000|2023-01-10 02:25:00|94.8|93.5|94.61|93.31|94.81|93.51|94.45|93.15|178
1673317800000|2023-01-10 02:30:00|94.61|93.31|94.06|92.76|94.79|93.49|94.06|92.76|175
1673318100000|2023-01-10 02:35:00|94.05|92.75|93.42|92.12|94.06|92.76|93.24|91.94|197
1673318400000|2023-01-10 02:40:00|93.41|92.11|93.63|92.33|93.63|92.33|93.12|91.82|212
1673318700000|2023-01-10 02:45:00|93.62|92.32|94.02|92.72|94.06|92.76|93.53|92.23|143
1673319000000|2023-01-10 02:50:00|94.03|92.73|94.15|92.85|94.22|92.92|93.92|92.62|123
1673319300000|2023-01-10 02:55:00|94.14|92.84|94.09|92.79|94.22|92.92|94|92.7|64
1673319600000|2023-01-10 03:00:00|94.11|92.81|94.12|92.82|94.22|92.92|94.04|92.74|73
1673319900000|2023-01-10 03:05:00|94.13|92.83|93.93|92.63|94.18|92.88|93.93|92.63|95
1673320200000|2023-01-10 03:10:00|93.94|92.64|94.11|92.81|94.15|92.85|93.83|92.53|62
1673320500000|2023-01-10 03:15:00|94.12|92.82|94.21|92.91|94.23|92.93|93.95|92.65|139
1673320800000|2023-01-10 03:20:00|94.19|92.89|94.25|92.95|94.34|93.04|94.17|92.87|116
1673321100000|2023-01-10 03:25:00|94.24|92.94|94.19|92.89|94.3|93|94.18|92.88|65
1673321400000|2023-01-10 03:30:00|94.2|92.9|94.18|92.88|94.3|93|94.11|92.81|98
1673321700000|2023-01-10 03:35:00|94.17|92.87|94.11|92.81|94.23|92.93|94.11|92.81|63
1673322000000|2023-01-10 03:40:00|94.12|92.82|94.27|92.97|94.27|92.97|94.11|92.81|192
1673322300000|2023-01-10 03:45:00|94.25|92.95|94.32|93.02|94.37|93.07|94.25|92.95|70
1673322600000|2023-01-10 03:50:00|94.33|93.03|94.33|93.03|94.36|93.06|94.26|92.96|168
1673322900000|2023-01-10 03:55:00|94.32|93.02|94.5|93.2|94.5|93.2|94.32|93.02|45
1673323200000|2023-01-10 04:00:00|94.49|93.19|94.54|93.24|94.59|93.29|94.42|93.12|41
1673323500000|2023-01-10 04:05:00|94.55|93.25|94.49|93.19|94.55|93.25|94.39|93.09|71
1673323800000|2023-01-10 04:10:00|94.47|93.17|94.58|93.28|94.58|93.28|94.45|93.15|65
1673324100000|2023-01-10 04:15:00|94.57|93.27|94.57|93.27|94.58|93.28|94.5|93.2|64
1673324400000|2023-01-10 04:20:00|94.58|93.28|94.6|93.3|94.62|93.32|94.5|93.2|62
1673324700000|2023-01-10 04:25:00|94.59|93.29|94.45|93.15|94.59|93.29|94.44|93.14|65
1673325000000|2023-01-10 04:30:00|94.46|93.16|94.41|93.11|94.51|93.21|94.35|93.05|122
1673325300000|2023-01-10 04:35:00|94.4|93.1|94.49|93.19|94.5|93.2|94.34|93.04|81
1673325600000|2023-01-10 04:40:00|94.5|93.2|94.52|93.22|94.52|93.22|94.31|93.01|35
1673325900000|2023-01-10 04:45:00|94.53|93.23|94.71|93.41|94.71|93.41|94.53|93.23|72
1673326200000|2023-01-10 04:50:00|94.72|93.42|94.75|93.45|94.82|93.52|94.72|93.42|40
1673326500000|2023-01-10 04:55:00|94.8|93.5|94.93|93.63|94.93|93.63|94.8|93.5|42
1673326800000|2023-01-10 05:00:00|94.91|93.61|95.1|93.8|95.24|93.94|94.91|93.61|95
1673327100000|2023-01-10 05:05:00|95.09|93.79|94.99|93.69|95.1|93.8|94.98|93.68|115
1673327400000|2023-01-10 05:10:00|94.98|93.68|95.01|93.71|95.12|93.82|94.98|93.68|97
1673327700000|2023-01-10 05:15:00|95.02|93.72|95.1|93.8|95.2|93.9|95.02|93.72|65
1673328000000|2023-01-10 05:20:00|95.11|93.81|95.05|93.75|95.19|93.89|95.02|93.72|78
1673328300000|2023-01-10 05:25:00|95.03|93.73|95.08|93.78|95.11|93.81|95.01|93.71|55
1673328600000|2023-01-10 05:30:00|95.09|93.79|95.21|93.91|95.22|93.92|95|93.7|57
1673328900000|2023-01-10 05:35:00|95.2|93.9|95.31|94.01|95.31|94.01|95.19|93.89|61
1673329200000|2023-01-10 05:40:00|95.32|94.02|95.99|94.69|96.16|94.86|95.32|94.02|120
1673329500000|2023-01-10 05:45:00|96|94.7|95.8|94.5|96|94.7|95.69|94.39|94
1673329800000|2023-01-10 05:50:00|95.82|94.52|95.77|94.47|95.87|94.57|95.75|94.45|54
1673330100000|2023-01-10 05:55:00|95.76|94.46|95.59|94.29|95.77|94.47|95.48|94.18|69
1673330400000|2023-01-10 06:00:00|95.61|94.31|95.78|94.48|95.87|94.57|95.61|94.31|52
1673330700000|2023-01-10 06:05:00|95.79|94.49|95.56|94.26|95.79|94.49|95.56|94.26|47
1673331000000|2023-01-10 06:10:00|95.58|94.28|95.54|94.24|95.59|94.29|95.46|94.16|63
1673331300000|2023-01-10 06:15:00|95.53|94.23|95.65|94.35|95.68|94.38|95.5|94.2|63
1673331600000|2023-01-10 06:20:00|95.66|94.36|95.68|94.38|95.72|94.42|95.6|94.3|79
1673331900000|2023-01-10 06:25:00|95.67|94.37|95.49|94.19|95.71|94.41|95.49|94.19|85
1673332200000|2023-01-10 06:30:00|95.52|94.22|95.43|94.13|95.57|94.27|95.39|94.09|51
1673332500000|2023-01-10 06:35:00|95.41|94.11|95.39|94.09|95.41|94.11|95.24|93.94|47
1673332800000|2023-01-10 06:40:00|95.38|94.08|95.39|94.09|95.4|94.1|95.3|94|104
1673333100000|2023-01-10 06:45:00|95.4|94.1|95.44|94.14|95.46|94.16|95.39|94.09|39
1673333400000|2023-01-10 06:50:00|95.42|94.12|95.49|94.19|95.55|94.25|95.41|94.11|62
1673333700000|2023-01-10 06:55:00|95.48|94.18|95.59|94.29|95.6|94.3|95.44|94.14|111
1673334000000|2023-01-10 07:00:00|95.6|94.3|95.44|94.14|95.6|94.3|95.44|94.14|46
1673334300000|2023-01-10 07:05:00|95.45|94.15|95.51|94.21|95.51|94.21|95.42|94.12|49
1673334600000|2023-01-10 07:10:00|95.5|94.2|95.49|94.19|95.52|94.22|95.44|94.14|72
1673334900000|2023-01-10 07:15:00|95.48|94.18|95.35|94.05|95.48|94.18|95.34|94.04|126
1673335200000|2023-01-10 07:20:00|95.34|94.04|95.31|94.01|95.36|94.06|95.19|93.89|61
1673335500000|2023-01-10 07:25:00|95.3|94|95.17|93.87|95.31|94.01|95.17|93.87|36
1673335800000|2023-01-10 07:30:00|95.18|93.88|95.16|93.86|95.19|93.89|94.99|93.69|59
1673336100000|2023-01-10 07:35:00|95.15|93.85|95.23|93.93|95.23|93.93|95.14|93.84|51
1673336400000|2023-01-10 07:40:00|95.22|93.92|95.28|93.98|95.28|93.98|95.22|93.92|59
1673336700000|2023-01-10 07:45:00|95.38|94.08|95.33|94.03|95.39|94.09|95.32|94.02|64
1673337000000|2023-01-10 07:50:00|95.32|94.02|95.24|93.94|95.33|94.03|95.2|93.9|174
1673337300000|2023-01-10 07:55:00|95.23|93.93|95.04|93.74|95.24|93.94|95|93.7|108
1673337600000|2023-01-10 08:00:00|95.05|93.75|94.81|93.51|95.09|93.79|94.78|93.48|92
1673337900000|2023-01-10 08:05:00|94.78|93.48|94.83|93.53|94.99|93.69|94.78|93.48|72
1673338200000|2023-01-10 08:10:00|94.84|93.54|94.83|93.53|94.99|93.69|94.8|93.5|61
1673338500000|2023-01-10 08:15:00|94.84|93.54|95.07|93.77|95.1|93.8|94.83|93.53|30
1673338800000|2023-01-10 08:20:00|95.06|93.76|95.28|93.98|95.3|94|95.03|93.73|104
1673339100000|2023-01-10 08:25:00|95.27|93.97|95.27|93.97|95.39|94.09|95.14|93.84|88
1673339400000|2023-01-10 08:30:00|95.25|93.95|95.22|93.92|95.39|94.09|95.18|93.88|107
1673339700000|2023-01-10 08:35:00|95.21|93.91|95.16|93.86|95.21|93.91|95.14|93.84|26
1673340000000|2023-01-10 08:40:00|95.15|93.85|95.14|93.84|95.22|93.92|95.11|93.81|17
1673340300000|2023-01-10 08:45:00|95.12|93.82|95.18|93.88|95.21|93.91|95.1|93.8|31
1673340600000|2023-01-10 08:50:00|95.19|93.89|95.29|93.99|95.29|93.99|95.19|93.89|38
1673340900000|2023-01-10 08:55:00|95.3|94|95.35|94.05|95.43|94.13|95.3|94|74
1673341200000|2023-01-10 09:00:00|95.36|94.06|95.24|93.94|95.36|94.06|95.19|93.89|87
1673341500000|2023-01-10 09:05:00|95.22|93.92|95.28|93.98|95.29|93.99|95.19|93.89|50
1673341800000|2023-01-10 09:10:00|95.27|93.97|95.28|93.98|95.29|93.99|95.22|93.92|48
1673342100000|2023-01-10 09:15:00|95.29|93.99|95.4|94.1|95.43|94.13|95.29|93.99|39
1673342400000|2023-01-10 09:20:00|95.39|94.09|95.39|94.09|95.44|94.14|95.39|94.09|61
1673342700000|2023-01-10 09:25:00|95.38|94.08|95.4|94.1|95.45|94.15|95.3|94|139
1673343000000|2023-01-10 09:30:00|95.39|94.09|95.2|93.9|95.4|94.1|95.11|93.81|152
1673343300000|2023-01-10 09:35:00|95.21|93.91|95.25|93.95|95.25|93.95|95.11|93.81|48
1673343600000|2023-01-10 09:40:00|95.24|93.94|95.24|93.94|95.25|93.95|95.21|93.91|69
1673343900000|2023-01-10 09:45:00|95.25|93.95|95.37|94.07|95.37|94.07|95.25|93.95|34
1673344200000|2023-01-10 09:50:00|95.36|94.06|95.23|93.93|95.37|94.07|95.19|93.89|72
1673344500000|2023-01-10 09:55:00|95.25|93.95|95.19|93.89|95.28|93.98|95.11|93.81|58
1673344800000|2023-01-10 10:00:00|95.2|93.9|95.19|93.89|95.24|93.94|95.13|93.83|22
1673345100000|2023-01-10 10:05:00|95.2|93.9|95.17|93.87|95.2|93.9|95.09|93.79|20
1673345400000|2023-01-10 10:10:00|95.18|93.88|95.1|93.8|95.19|93.89|95.09|93.79|42
1673345700000|2023-01-10 10:15:00|95.09|93.79|95.25|93.95|95.25|93.95|95.09|93.79|86
1673346000000|2023-01-10 10:20:00|95.26|93.96|95.47|94.17|95.49|94.19|95.26|93.96|18
1673346300000|2023-01-10 10:25:00|95.46|94.16|95.49|94.19|95.49|94.19|95.36|94.06|60
1673346600000|2023-01-10 10:30:00|95.5|94.2|95.45|94.15|95.57|94.27|95.45|94.15|49
1673346900000|2023-01-10 10:35:00|95.44|94.14|95.34|94.04|95.44|94.14|95.34|94.04|24
1673347200000|2023-01-10 10:40:00|95.35|94.05|95.4|94.1|95.4|94.1|95.35|94.05|10
1673347500000|2023-01-10 10:45:00|95.38|94.08|95.37|94.07|95.38|94.08|95.3|94|32
1673347800000|2023-01-10 10:50:00|95.36|94.06|95.31|94.01|95.4|94.1|95.31|94.01|70
1673348100000|2023-01-10 10:55:00|95.32|94.02|95.51|94.21|95.51|94.21|95.29|93.99|46
1673348400000|2023-01-10 11:00:00|95.49|94.19|95.52|94.22|95.53|94.23|95.43|94.13|62
1673348700000|2023-01-10 11:05:00|95.59|94.29|95.57|94.27|95.6|94.3|95.54|94.24|21
1673349000000|2023-01-10 11:10:00|95.55|94.25|95.56|94.26|95.65|94.35|95.54|94.24|23
1673349300000|2023-01-10 11:15:00|95.55|94.25|95.56|94.26|95.58|94.28|95.55|94.25|10
1673349600000|2023-01-10 11:20:00|95.55|94.25|95.4|94.1|95.55|94.25|95.39|94.09|39
1673349900000|2023-01-10 11:25:00|95.41|94.11|95.44|94.14|95.51|94.21|95.4|94.1|39
1673350200000|2023-01-10 11:30:00|95.45|94.15|95.31|94.01|95.5|94.2|95.31|94.01|53
1673350500000|2023-01-10 11:35:00|95.32|94.02|95.13|93.83|95.33|94.03|95.11|93.81|76
1673350800000|2023-01-10 11:40:00|95.14|93.84|95.1|93.8|95.15|93.85|95.05|93.75|23
1673351100000|2023-01-10 11:45:00|95.09|93.79|95.26|93.96|95.31|94.01|95.06|93.76|60
1673351400000|2023-01-10 11:50:00|95.25|93.95|95.14|93.84|95.3|94|95.12|93.82|31
1673351700000|2023-01-10 11:55:00|95.13|93.83|95.05|93.75|95.21|93.91|95.05|93.75|40
1673352000000|2023-01-10 12:00:00|95.06|93.76|95.04|93.74|95.1|93.8|94.8|93.5|94
1673352300000|2023-01-10 12:05:00|95.05|93.75|95.11|93.81|95.17|93.87|95|93.7|66
1673352600000|2023-01-10 12:10:00|95.12|93.82|95.16|93.86|95.18|93.88|95.12|93.82|33
1673352900000|2023-01-10 12:15:00|95.17|93.87|94.88|93.58|95.17|93.87|94.88|93.58|162
1673353200000|2023-01-10 12:20:00|94.89|93.59|94.68|93.38|94.9|93.6|94.56|93.26|57
1673353500000|2023-01-10 12:25:00|94.65|93.35|94.61|93.31|94.65|93.35|94.25|92.95|138
1673353800000|2023-01-10 12:30:00|94.64|93.34|94.4|93.1|94.64|93.34|94.37|93.07|131
1673354100000|2023-01-10 12:35:00|94.41|93.11|94.71|93.41|94.72|93.42|94.4|93.1|45
1673354400000|2023-01-10 12:40:00|94.72|93.42|94.71|93.41|94.85|93.55|94.7|93.4|64
1673354700000|2023-01-10 12:45:00|94.7|93.4|94.69|93.39|94.82|93.52|94.67|93.37|69
1673355000000|2023-01-10 12:50:00|94.66|93.36|94.51|93.21|94.66|93.36|94.49|93.19|106
1673355300000|2023-01-10 12:55:00|94.5|93.2|94.5|93.2|94.59|93.29|94.39|93.09|81
1673355600000|2023-01-10 13:00:00|94.51|93.21|94.49|93.19|94.6|93.3|94.44|93.14|98
1673355900000|2023-01-10 13:05:00|94.51|93.21|94.6|93.3|94.61|93.31|94.51|93.21|96
1673356200000|2023-01-10 13:10:00|94.61|93.31|94.55|93.25|94.62|93.32|94.5|93.2|98
1673356500000|2023-01-10 13:15:00|94.56|93.26|94.49|93.19|94.6|93.3|94.45|93.15|54
1673356800000|2023-01-10 13:20:00|94.48|93.18|94.61|93.31|94.66|93.36|94.48|93.18|91
1673357100000|2023-01-10 13:25:00|94.6|93.3|94.72|93.42|94.76|93.46|94.59|93.29|79
1673357400000|2023-01-10 13:30:00|94.73|93.43|94.41|93.11|94.73|93.43|94.37|93.07|131
1673357700000|2023-01-10 13:35:00|94.4|93.1|94.2|92.9|94.51|93.21|94.19|92.89|93
1673358000000|2023-01-10 13:40:00|94.21|92.91|94.4|93.1|94.41|93.11|94.19|92.89|99
1673358300000|2023-01-10 13:45:00|94.39|93.09|94.58|93.28|94.59|93.29|94.39|93.09|64
1673358600000|2023-01-10 13:50:00|94.53|93.23|94.58|93.28|94.59|93.29|94.41|93.11|54
1673358900000|2023-01-10 13:55:00|94.57|93.27|94.61|93.31|94.77|93.47|94.57|93.27|67
1673359200000|2023-01-10 14:00:00|94.65|93.35|94.89|93.59|94.89|93.59|94.63|93.33|125
1673359500000|2023-01-10 14:05:00|94.9|93.6|95.14|93.84|95.29|93.99|94.9|93.6|181
1673359800000|2023-01-10 14:10:00|95.13|93.83|95.1|93.8|95.18|93.88|94.9|93.6|109
1673360100000|2023-01-10 14:15:00|95.07|93.77|94.94|93.64|95.07|93.77|94.81|93.51|53
1673360400000|2023-01-10 14:20:00|94.93|93.63|94.87|93.57|94.93|93.63|94.74|93.44|47
1673360700000|2023-01-10 14:25:00|94.86|93.56|94.93|93.63|94.97|93.67|94.76|93.46|50
1673361000000|2023-01-10 14:30:00|94.94|93.64|95.22|93.92|95.27|93.97|94.94|93.64|141
1673361300000|2023-01-10 14:35:00|95.21|93.91|94.9|93.6|95.27|93.97|94.83|93.53|151
1673361600000|2023-01-10 14:40:00|94.91|93.61|94.74|93.44|94.91|93.61|94.71|93.41|108
1673361900000|2023-01-10 14:45:00|94.73|93.43|94.47|93.17|94.82|93.52|94.38|93.08|128
1673362200000|2023-01-10 14:50:00|94.46|93.16|94.66|93.36|94.66|93.36|94.16|92.86|156
1673362500000|2023-01-10 14:55:00|94.67|93.37|94.77|93.47|94.92|93.62|94.61|93.31|171
1673362800000|2023-01-10 15:00:00|94.76|93.46|94.71|93.41|94.82|93.52|94.59|93.29|177
1673363100000|2023-01-10 15:05:00|94.72|93.42|94.93|93.63|94.99|93.69|94.71|93.41|66
1673363400000|2023-01-10 15:10:00|94.94|93.64|95.11|93.81|95.25|93.95|94.9|93.6|100
1673363700000|2023-01-10 15:15:00|95.12|93.82|95.01|93.71|95.33|94.03|95.01|93.71|119
1673364000000|2023-01-10 15:20:00|95.02|93.72|95.09|93.79|95.12|93.82|94.95|93.65|83
1673364300000|2023-01-10 15:25:00|95.1|93.8|95.04|93.74|95.27|93.97|95.01|93.71|92
1673364600000|2023-01-10 15:30:00|95.04|93.74|94.84|93.54|95.04|93.74|94.75|93.45|255
1673364900000|2023-01-10 15:35:00|94.83|93.53|94.99|93.69|95.03|93.73|94.78|93.48|154
1673365200000|2023-01-10 15:40:00|94.98|93.68|94.77|93.47|95.03|93.73|94.72|93.42|124
1673365500000|2023-01-10 15:45:00|94.76|93.46|94.94|93.64|95.06|93.76|94.71|93.41|81
1673365800000|2023-01-10 15:50:00|94.93|93.63|95.1|93.8|95.18|93.88|94.93|93.63|138
1673366100000|2023-01-10 15:55:00|95.12|93.82|95.24|93.94|95.25|93.95|95.08|93.78|98
1673366400000|2023-01-10 16:00:00|95.23|93.93|95.23|93.93|95.26|93.96|95.08|93.78|128
1673366700000|2023-01-10 16:05:00|95.22|93.92|95.01|93.71|95.23|93.93|94.99|93.69|97
1673367000000|2023-01-10 16:10:00|95|93.7|95.02|93.72|95.07|93.77|94.91|93.61|110
1673367300000|2023-01-10 16:15:00|95.01|93.71|94.9|93.6|95.08|93.78|94.89|93.59|132
1673367600000|2023-01-10 16:20:00|94.92|93.62|94.98|93.68|95.06|93.76|94.91|93.61|110
1673367900000|2023-01-10 16:25:00|94.96|93.66|94.83|93.53|94.99|93.69|94.82|93.52|90
1673368200000|2023-01-10 16:30:00|94.83|93.53|94.69|93.39|94.93|93.63|94.58|93.28|91
1673368500000|2023-01-10 16:35:00|94.68|93.38|94.6|93.3|94.72|93.42|94.59|93.29|82
1673368800000|2023-01-10 16:40:00|94.61|93.31|94.48|93.18|94.64|93.34|94.44|93.14|79
1673369100000|2023-01-10 16:45:00|94.47|93.17|94.58|93.28|94.58|93.28|94.45|93.15|80
1673369400000|2023-01-10 16:50:00|94.59|93.29|94.78|93.48|94.82|93.52|94.59|93.29|52
1673369700000|2023-01-10 16:55:00|94.81|93.51|94.73|93.43|94.86|93.56|94.73|93.43|32
1673370000000|2023-01-10 17:00:00|94.74|93.44|94.64|93.34|94.74|93.44|94.56|93.26|67
1673370300000|2023-01-10 17:05:00|94.62|93.32|94.72|93.42|94.74|93.44|94.62|93.32|43
1673370600000|2023-01-10 17:10:00|94.73|93.43|94.83|93.53|94.83|93.53|94.72|93.42|25
1673370900000|2023-01-10 17:15:00|94.82|93.52|94.73|93.43|94.82|93.52|94.71|93.41|29
1673371200000|2023-01-10 17:20:00|94.72|93.42|94.75|93.45|94.75|93.45|94.65|93.35|57
1673371500000|2023-01-10 17:25:00|94.74|93.44|94.72|93.42|94.76|93.46|94.65|93.35|34
1673371800000|2023-01-10 17:30:00|94.7|93.4|94.71|93.41|94.73|93.43|94.64|93.34|25
1673372100000|2023-01-10 17:35:00|94.72|93.42|94.91|93.61|94.91|93.61|94.67|93.37|37
1673372400000|2023-01-10 17:40:00|94.92|93.62|94.92|93.62|94.97|93.67|94.86|93.56|33
1673372700000|2023-01-10 17:45:00|94.91|93.61|94.86|93.56|94.91|93.61|94.83|93.53|26
1673373000000|2023-01-10 17:50:00|94.85|93.55|94.89|93.59|94.92|93.62|94.85|93.55|17
1673373300000|2023-01-10 17:55:00|94.9|93.6|94.92|93.62|94.92|93.62|94.87|93.57|25
1673373600000|2023-01-10 18:00:00|94.91|93.61|94.94|93.64|94.98|93.68|94.83|93.53|45
1673373900000|2023-01-10 18:05:00|94.95|93.65|94.94|93.64|94.95|93.65|94.91|93.61|13
1673374200000|2023-01-10 18:10:00|94.93|93.63|94.95|93.65|94.98|93.68|94.91|93.61|33
1673374500000|2023-01-10 18:15:00|94.96|93.66|94.99|93.69|95.05|93.75|94.96|93.66|49
1673374800000|2023-01-10 18:20:00|95|93.7|95.12|93.82|95.22|93.92|94.99|93.69|111
1673375100000|2023-01-10 18:25:00|95.13|93.83|95.15|93.85|95.23|93.93|95.13|93.83|66
1673375400000|2023-01-10 18:30:00|95.14|93.84|95.25|93.95|95.39|94.09|95.13|93.83|160
1673375700000|2023-01-10 18:35:00|95.24|93.94|95.27|93.97|95.4|94.1|95.24|93.94|97
1673376000000|2023-01-10 18:40:00|95.29|93.99|95.12|93.82|95.29|93.99|95.09|93.79|96
1673376300000|2023-01-10 18:45:00|95.13|93.83|95.37|94.07|95.38|94.08|95.09|93.79|80
1673376600000|2023-01-10 18:50:00|95.36|94.06|95.39|94.09|95.44|94.14|95.34|94.04|44
1673376900000|2023-01-10 18:55:00|95.4|94.1|95.4|94.1|95.45|94.15|95.33|94.03|69
1673377200000|2023-01-10 19:00:00|95.41|94.11|95.3|94|95.47|94.17|95.21|93.91|134
1673377500000|2023-01-10 19:05:00|95.31|94.01|95.38|94.08|95.39|94.09|95.26|93.96|46
1673377800000|2023-01-10 19:10:00|95.39|94.09|95.54|94.24|95.58|94.28|95.38|94.08|104
1673378100000|2023-01-10 19:15:00|95.55|94.25|95.37|94.07|95.55|94.25|95.26|93.96|136
1673378400000|2023-01-10 19:20:00|95.36|94.06|95.42|94.12|95.42|94.12|95.35|94.05|18
1673378700000|2023-01-10 19:25:00|95.43|94.13|95.55|94.25|95.55|94.25|95.36|94.06|28
1673379000000|2023-01-10 19:30:00|95.56|94.26|95.54|94.24|95.56|94.26|95.49|94.19|41
1673379300000|2023-01-10 19:35:00|95.55|94.25|95.57|94.27|95.61|94.31|95.55|94.25|26
1673379600000|2023-01-10 19:40:00|95.56|94.26|95.52|94.22|95.57|94.27|95.47|94.17|81
1673379900000|2023-01-10 19:45:00|95.51|94.21|95.61|94.31|95.62|94.32|95.46|94.16|36
1673380200000|2023-01-10 19:50:00|95.62|94.32|95.56|94.26|95.62|94.32|95.53|94.23|49
1673380500000|2023-01-10 19:55:00|95.57|94.27|95.59|94.29|95.6|94.3|95.54|94.24|63
1673380800000|2023-01-10 20:00:00|95.6|94.3|95.5|94.2|95.62|94.32|95.46|94.16|152
1673381100000|2023-01-10 20:05:00|95.49|94.19|95.45|94.15|95.51|94.21|95.32|94.02|130
1673381400000|2023-01-10 20:10:00|95.47|94.17|95.55|94.25|95.56|94.26|95.42|94.12|108
1673381700000|2023-01-10 20:15:00|95.56|94.26|95.7|94.4|95.71|94.41|95.55|94.25|147
1673382000000|2023-01-10 20:20:00|95.69|94.39|95.54|94.24|95.8|94.5|95.54|94.24|133
1673382300000|2023-01-10 20:25:00|95.53|94.23|95.5|94.2|95.64|94.34|95.49|94.19|128
1673382600000|2023-01-10 20:30:00|95.52|94.22|95.47|94.17|95.56|94.26|95.3|94|158
1673382900000|2023-01-10 20:35:00|95.46|94.16|95.35|94.05|95.46|94.16|95.31|94.01|115
1673383200000|2023-01-10 20:40:00|95.36|94.06|95.41|94.11|95.43|94.13|95.34|94.04|77
1673383500000|2023-01-10 20:45:00|95.4|94.1|95.59|94.29|95.64|94.34|95.4|94.1|112
1673383800000|2023-01-10 20:50:00|95.6|94.3|95.65|94.35|95.81|94.51|95.6|94.3|65
1673384100000|2023-01-10 20:55:00|95.66|94.36|95.71|94.41|95.74|94.44|95.65|94.35|62
1673384400000|2023-01-10 21:00:00|95.7|94.4|95.54|94.24|95.75|94.45|95.5|94.2|86
1673384700000|2023-01-10 21:05:00|95.53|94.23|95.62|94.32|95.63|94.33|95.46|94.16|95
1673385000000|2023-01-10 21:10:00|95.63|94.33|95.5|94.2|95.63|94.33|95.49|94.19|73
1673385300000|2023-01-10 21:15:00|95.52|94.22|95.51|94.21|95.52|94.22|95.43|94.13|88
1673385600000|2023-01-10 21:20:00|95.5|94.2|95.46|94.16|95.53|94.23|95.45|94.15|69
1673385900000|2023-01-10 21:25:00|95.47|94.17|95.44|94.14|95.52|94.22|95.44|94.14|33
1673386200000|2023-01-10 21:30:00|95.45|94.15|95.46|94.16|95.52|94.22|95.18|93.88|75
1673386500000|2023-01-10 21:35:00|95.47|94.17|95.51|94.21|95.53|94.23|95.47|94.17|128
1673386800000|2023-01-10 21:40:00|95.5|94.2|95.37|94.07|95.52|94.22|95.37|94.07|115
1673387100000|2023-01-10 21:45:00|95.38|94.08|95.35|94.05|95.42|94.12|95.35|94.05|36
1673387400000|2023-01-10 21:50:00|95.32|94.02|95.23|93.93|95.35|94.05|95.21|93.91|82
1673387700000|2023-01-10 21:55:00|95.24|93.94|95.26|93.96|95.41|94.11|95.22|93.92|102
1673388000000|2023-01-10 22:00:00|95.27|93.97|95.3|94|95.35|94.05|95.27|93.97|45
1673388300000|2023-01-10 22:05:00|95.29|93.99|95.31|94.01|95.33|94.03|95.27|93.97|29
1673388600000|2023-01-10 22:10:00|95.32|94.02|95.26|93.96|95.32|94.02|95.22|93.92|23
1673388900000|2023-01-10 22:15:00|95.24|93.94|95.18|93.88|95.24|93.94|95.18|93.88|17
1673389200000|2023-01-10 22:20:00|95.17|93.87|95.21|93.91|95.22|93.92|95.13|93.83|21
1673389500000|2023-01-10 22:25:00|95.22|93.92|95.22|93.92|95.26|93.96|95.21|93.91|39
1673389800000|2023-01-10 22:30:00|95.22|93.92|95.21|93.91|95.23|93.93|95.21|93.91|20
1673390100000|2023-01-10 22:35:00|95.2|93.9|95.07|93.77|95.2|93.9|95.07|93.77|64
1673390400000|2023-01-10 22:40:00|95.06|93.76|95.02|93.72|95.07|93.77|94.98|93.68|60
1673390700000|2023-01-10 22:45:00|94.99|93.69|95.07|93.77|95.07|93.77|94.98|93.68|47
1673391000000|2023-01-10 22:50:00|95.06|93.76|95.07|93.77|95.08|93.78|95.06|93.76|16
1673391300000|2023-01-10 22:55:00|95.06|93.76|95.01|93.71|95.07|93.77|94.98|93.68|39
1673391600000|2023-01-10 23:00:00|94.99|93.69|95.02|93.72|95.07|93.77|94.89|93.59|112
1673391900000|2023-01-10 23:05:00|95.04|93.74|95.21|93.91|95.23|93.93|95.04|93.74|26
1673392200000|2023-01-10 23:10:00|95.18|93.88|95.18|93.88|95.23|93.93|95.17|93.87|20
1673392500000|2023-01-10 23:15:00|95.17|93.87|95.08|93.78|95.17|93.87|95.08|93.78|34
1673392800000|2023-01-10 23:20:00|95.07|93.77|95.16|93.86|95.16|93.86|95.04|93.74|17
1673393100000|2023-01-10 23:25:00|95.19|93.89|95.24|93.94|95.24|93.94|95.16|93.86|37
1673393400000|2023-01-10 23:30:00|95.24|93.94|95.15|93.85|95.27|93.97|95.09|93.79|68
1673393700000|2023-01-10 23:35:00|95.16|93.86|95.11|93.81|95.19|93.89|94.98|93.68|87
1673394000000|2023-01-10 23:40:00|95.09|93.79|95.25|93.95|95.27|93.97|95.04|93.74|70
1673394300000|2023-01-10 23:45:00|95.26|93.96|95.17|93.87|95.27|93.97|95.13|93.83|34
1673394600000|2023-01-10 23:50:00|95.19|93.89|95.45|94.15|95.46|94.16|95.19|93.89|26
1673394900000|2023-01-10 23:55:00|95.4|94.1|95.41|94.11|95.44|94.14|95.36|94.06|28
1673395200000|2023-01-11 00:00:00|95.38|94.08|95.62|94.32|95.68|94.38|95.32|94.02|79
1673395500000|2023-01-11 00:05:00|95.61|94.31|95.49|94.19|95.62|94.32|95.47|94.17|60
1673395800000|2023-01-11 00:10:00|95.48|94.18|95.57|94.27|95.58|94.28|95.43|94.13|65
1673396100000|2023-01-11 00:15:00|95.59|94.29|95.68|94.38|95.82|94.52|95.57|94.27|88
1673396400000|2023-01-11 00:20:00|95.69|94.39|95.75|94.45|95.76|94.46|95.69|94.39|37
1673396700000|2023-01-11 00:25:00|95.71|94.41|95.55|94.25|95.73|94.43|95.5|94.2|50
1673397000000|2023-01-11 00:30:00|95.56|94.26|95.65|94.35|95.68|94.38|95.55|94.25|37
1673397300000|2023-01-11 00:35:00|95.63|94.33|95.59|94.29|95.68|94.38|95.57|94.27|22
1673397600000|2023-01-11 00:40:00|95.58|94.28|95.68|94.38|95.68|94.38|95.58|94.28|22
1673397900000|2023-01-11 00:45:00|95.67|94.37|95.7|94.4|95.77|94.47|95.67|94.37|50
1673398200000|2023-01-11 00:50:00|95.72|94.42|95.65|94.35|95.75|94.45|95.63|94.33|46
1673398500000|2023-01-11 00:55:00|95.64|94.34|95.55|94.25|95.65|94.35|95.53|94.23|54
1673398800000|2023-01-11 01:00:00|95.56|94.26|95.63|94.33|95.63|94.33|95.53|94.23|45
1673399100000|2023-01-11 01:05:00|95.64|94.34|95.67|94.37|95.73|94.43|95.63|94.33|45
1673399400000|2023-01-11 01:10:00|95.66|94.36|95.7|94.4|95.71|94.41|95.63|94.33|27
1673399700000|2023-01-11 01:15:00|95.71|94.41|95.65|94.35|95.81|94.51|95.65|94.35|33
1673400000000|2023-01-11 01:20:00|95.64|94.34|95.51|94.21|95.66|94.36|95.45|94.15|65
1673400300000|2023-01-11 01:25:00|95.5|94.2|95.25|93.95|95.51|94.21|95.23|93.93|117
1673400600000|2023-01-11 01:30:00|95.23|93.93|95.32|94.02|95.33|94.03|95.15|93.85|65
1673400900000|2023-01-11 01:35:00|95.31|94.01|95.22|93.92|95.31|94.01|95.21|93.91|51
1673401200000|2023-01-11 01:40:00|95.21|93.91|95.23|93.93|95.24|93.94|95.14|93.84|51
1673401500000|2023-01-11 01:45:00|95.24|93.94|95.23|93.93|95.32|94.02|95.21|93.91|66
1673401800000|2023-01-11 01:50:00|95.22|93.92|95.26|93.96|95.33|94.03|95.21|93.91|54
1673402100000|2023-01-11 01:55:00|95.29|93.99|95.32|94.02|95.35|94.05|95.28|93.98|77
1673402400000|2023-01-11 02:00:00|95.33|94.03|95.33|94.03|95.4|94.1|95.33|94.03|61
1673402700000|2023-01-11 02:05:00|95.32|94.02|95.14|93.84|95.32|94.02|95.11|93.81|77
1673403000000|2023-01-11 02:10:00|95.13|93.83|95.09|93.79|95.19|93.89|95.07|93.77|72
1673403300000|2023-01-11 02:15:00|95.1|93.8|95.05|93.75|95.15|93.85|95.01|93.71|70
1673403600000|2023-01-11 02:20:00|95.06|93.76|94.97|93.67|95.06|93.76|94.92|93.62|93
1673403900000|2023-01-11 02:25:00|94.96|93.66|95.11|93.81|95.11|93.81|94.96|93.66|56
1673404200000|2023-01-11 02:30:00|95.1|93.8|95.06|93.76|95.2|93.9|94.96|93.66|53
1673404500000|2023-01-11 02:35:00|95.05|93.75|95.04|93.74|95.15|93.85|95.04|93.74|23
1673404800000|2023-01-11 02:40:00|95.03|93.73|95.03|93.73|95.04|93.74|94.93|93.63|32
1673405100000|2023-01-11 02:45:00|95.04|93.74|95.05|93.75|95.13|93.83|95.03|93.73|49
1673405400000|2023-01-11 02:50:00|95.06|93.76|94.91|93.61|95.06|93.76|94.84|93.54|89
1673405700000|2023-01-11 02:55:00|94.92|93.62|94.55|93.25|94.96|93.66|94.49|93.19|116
1673406000000|2023-01-11 03:00:00|94.49|93.19|94.65|93.35|94.73|93.43|94.46|93.16|106
1673406300000|2023-01-11 03:05:00|94.64|93.34|94.61|93.31|94.68|93.38|94.57|93.27|61
1673406600000|2023-01-11 03:10:00|94.62|93.32|94.61|93.31|94.64|93.34|94.55|93.25|56
1673406900000|2023-01-11 03:15:00|94.6|93.3|94.52|93.22|94.63|93.33|94.46|93.16|61
1673407200000|2023-01-11 03:20:00|94.51|93.21|94.25|92.95|94.52|93.22|93.84|92.54|170
1673407500000|2023-01-11 03:25:00|94.23|92.93|94.45|93.15|94.5|93.2|94.23|92.93|82
1673407800000|2023-01-11 03:30:00|94.46|93.16|94.52|93.22|94.53|93.23|94.43|93.13|95
1673408100000|2023-01-11 03:35:00|94.53|93.23|94.45|93.15|94.53|93.23|94.45|93.15|46
1673408400000|2023-01-11 03:40:00|94.44|93.14|94.66|93.36|94.7|93.4|94.44|93.14|84
1673408700000|2023-01-11 03:45:00|94.65|93.35|94.71|93.41|94.72|93.42|94.62|93.32|104
1673409000000|2023-01-11 03:50:00|94.72|93.42|94.75|93.45|94.81|93.51|94.71|93.41|42
1673409300000|2023-01-11 03:55:00|94.76|93.46|94.64|93.34|94.76|93.46|94.64|93.34|46
1673409600000|2023-01-11 04:00:00|94.63|93.33|94.46|93.16|94.63|93.33|94.45|93.15|22
1673409900000|2023-01-11 04:05:00|94.52|93.22|94.76|93.46|94.76|93.46|94.47|93.17|82
1673410200000|2023-01-11 04:10:00|94.75|93.45|94.82|93.52|94.83|93.53|94.71|93.41|41
1673410500000|2023-01-11 04:15:00|94.81|93.51|94.81|93.51|94.82|93.52|94.76|93.46|43
1673410800000|2023-01-11 04:20:00|94.82|93.52|94.78|93.48|94.85|93.55|94.76|93.46|189
1673411100000|2023-01-11 04:25:00|94.77|93.47|94.76|93.46|94.81|93.51|94.75|93.45|38
1673411400000|2023-01-11 04:30:00|94.75|93.45|94.67|93.37|94.75|93.45|94.63|93.33|77
1673411700000|2023-01-11 04:35:00|94.66|93.36|94.63|93.33|94.67|93.37|94.47|93.17|85
1673412000000|2023-01-11 04:40:00|94.64|93.34|94.71|93.41|94.74|93.44|94.63|93.33|109
1673412300000|2023-01-11 04:45:00|94.73|93.43|94.75|93.45|94.86|93.56|94.72|93.42|155
1673412600000|2023-01-11 04:50:00|94.74|93.44|94.66|93.36|94.8|93.5|94.64|93.34|150
1673412900000|2023-01-11 04:55:00|94.67|93.37|95.02|93.72|95.05|93.75|94.66|93.36|79
1673413200000|2023-01-11 05:00:00|95.03|93.73|95.11|93.81|95.11|93.81|94.96|93.66|66
1673413500000|2023-01-11 05:05:00|95.1|93.8|95.36|94.06|95.37|94.07|95.1|93.8|70
1673413800000|2023-01-11 05:10:00|95.35|94.05|95.4|94.1|95.44|94.14|95.35|94.05|127
1673414100000|2023-01-11 05:15:00|95.41|94.11|95.63|94.33|95.64|94.34|95.4|94.1|68
1673414400000|2023-01-11 05:20:00|95.64|94.34|95.71|94.41|95.72|94.42|95.54|94.24|59
1673414700000|2023-01-11 05:25:00|95.72|94.42|95.73|94.43|95.78|94.48|95.71|94.41|21
1673415000000|2023-01-11 05:30:00|95.74|94.44|95.57|94.27|95.88|94.58|95.52|94.22|55
1673415300000|2023-01-11 05:35:00|95.56|94.26|95.76|94.46|95.79|94.49|95.55|94.25|56
1673415600000|2023-01-11 05:40:00|95.77|94.47|95.83|94.53|95.84|94.54|95.71|94.41|39
1673415900000|2023-01-11 05:45:00|95.82|94.52|95.73|94.43|95.83|94.53|95.72|94.42|63
1673416200000|2023-01-11 05:50:00|95.72|94.42|95.61|94.31|95.72|94.42|95.61|94.31|61
1673416500000|2023-01-11 05:55:00|95.62|94.32|95.42|94.12|95.62|94.32|95.32|94.02|88
1673416800000|2023-01-11 06:00:00|95.43|94.13|95.51|94.21|95.52|94.22|95.31|94.01|98
1673417100000|2023-01-11 06:05:00|95.52|94.22|95.66|94.36|95.67|94.37|95.45|94.15|63
1673417400000|2023-01-11 06:10:00|95.67|94.37|95.74|94.44|95.82|94.52|95.63|94.33|53
1673417700000|2023-01-11 06:15:00|95.75|94.45|95.67|94.37|95.82|94.52|95.59|94.29|84
1673418000000|2023-01-11 06:20:00|95.69|94.39|95.67|94.37|95.72|94.42|95.63|94.33|62
1673418300000|2023-01-11 06:25:00|95.68|94.38|95.72|94.42|95.73|94.43|95.66|94.36|62
1673418600000|2023-01-11 06:30:00|95.71|94.41|95.63|94.33|95.72|94.42|95.53|94.23|38
1673418900000|2023-01-11 06:35:00|95.67|94.37|95.63|94.33|95.71|94.41|95.61|94.31|41
1673419200000|2023-01-11 06:40:00|95.62|94.32|95.51|94.21|95.63|94.33|95.51|94.21|76
1673419500000|2023-01-11 06:45:00|95.52|94.22|95.52|94.22|95.52|94.22|95.44|94.14|64
1673419800000|2023-01-11 06:50:00|95.51|94.21|95.61|94.31|95.62|94.32|95.51|94.21|78
1673420100000|2023-01-11 06:55:00|95.6|94.3|95.62|94.32|95.67|94.37|95.6|94.3|36
1673420400000|2023-01-11 07:00:00|95.61|94.31|95.46|94.16|95.61|94.31|95.42|94.12|29
1673420700000|2023-01-11 07:05:00|95.47|94.17|95.47|94.17|95.51|94.21|95.42|94.12|41
1673421000000|2023-01-11 07:10:00|95.46|94.16|95.46|94.16|95.47|94.17|95.41|94.11|17
1673421300000|2023-01-11 07:15:00|95.45|94.15|95.45|94.15|95.52|94.22|95.45|94.15|47
1673421600000|2023-01-11 07:20:00|95.46|94.16|95.44|94.14|95.47|94.17|95.4|94.1|18
1673421900000|2023-01-11 07:25:00|95.43|94.13|95.51|94.21|95.52|94.22|95.42|94.12|41
1673422200000|2023-01-11 07:30:00|95.47|94.17|95.22|93.92|95.48|94.18|95.21|93.91|42
1673422500000|2023-01-11 07:35:00|95.23|93.93|95.24|93.94|95.34|94.04|95.23|93.93|36
1673422800000|2023-01-11 07:40:00|95.25|93.95|95.33|94.03|95.33|94.03|95.23|93.93|45
1673423100000|2023-01-11 07:45:00|95.32|94.02|95.21|93.91|95.32|94.02|95.21|93.91|37
1673423400000|2023-01-11 07:50:00|95.18|93.88|95.24|93.94|95.24|93.94|95.14|93.84|34
1673423700000|2023-01-11 07:55:00|95.25|93.95|95.26|93.96|95.27|93.97|95.25|93.95|8
1673424000000|2023-01-11 08:00:00|95.26|93.96|95.15|93.85|95.29|93.99|95.15|93.85|49
1673424300000|2023-01-11 08:05:00|95.16|93.86|95.08|93.78|95.17|93.87|95.07|93.77|24
1673424600000|2023-01-11 08:10:00|95.07|93.77|95.15|93.85|95.15|93.85|95.07|93.77|12
1673424900000|2023-01-11 08:15:00|95.14|93.84|95.09|93.79|95.16|93.86|95.07|93.77|42
1673425200000|2023-01-11 08:20:00|95.08|93.78|95.16|93.86|95.18|93.88|95.07|93.77|42
1673425500000|2023-01-11 08:25:00|95.17|93.87|95.16|93.86|95.18|93.88|95.07|93.77|47
1673425800000|2023-01-11 08:30:00|95.17|93.87|95.06|93.76|95.17|93.87|95.06|93.76|26
1673426100000|2023-01-11 08:35:00|95.07|93.77|94.9|93.6|95.11|93.81|94.88|93.58|35
1673426400000|2023-01-11 08:40:00|94.89|93.59|94.83|93.53|94.89|93.59|94.76|93.46|38
1673426700000|2023-01-11 08:45:00|94.84|93.54|94.96|93.66|94.96|93.66|94.84|93.54|60
1673427000000|2023-01-11 08:50:00|94.95|93.65|94.93|93.63|94.97|93.67|94.91|93.61|26
1673427300000|2023-01-11 08:55:00|94.92|93.62|95.1|93.8|95.1|93.8|94.92|93.62|43
1673427600000|2023-01-11 09:00:00|95.09|93.79|95.11|93.81|95.11|93.81|95.06|93.76|9
1673427900000|2023-01-11 09:05:00|95.1|93.8|95.13|93.83|95.13|93.83|95.1|93.8|4
1673428200000|2023-01-11 09:10:00|95.12|93.82|95.08|93.78|95.12|93.82|95.04|93.74|31
1673428500000|2023-01-11 09:15:00|95.07|93.77|95.23|93.93|95.24|93.94|95.07|93.77|35
1673428800000|2023-01-11 09:20:00|95.24|93.94|95.37|94.07|95.45|94.15|95.23|93.93|65
1673429100000|2023-01-11 09:25:00|95.36|94.06|95.25|93.95|95.4|94.1|95.25|93.95|40
1673429400000|2023-01-11 09:30:00|95.26|93.96|95.3|94|95.3|94|95.25|93.95|13
1673429700000|2023-01-11 09:35:00|95.29|93.99|95.32|94.02|95.36|94.06|95.28|93.98|10
1673430000000|2023-01-11 09:40:00|95.33|94.03|95.63|94.33|95.64|94.34|95.33|94.03|74
1673430300000|2023-01-11 09:45:00|95.64|94.34|95.53|94.23|95.64|94.34|95.47|94.17|27
1673430600000|2023-01-11 09:50:00|95.52|94.22|95.59|94.29|95.59|94.29|95.47|94.17|101
1673430900000|2023-01-11 09:55:00|95.58|94.28|95.58|94.28|95.58|94.28|95.51|94.21|28
1673431200000|2023-01-11 10:00:00|95.57|94.27|95.48|94.18|95.57|94.27|95.48|94.18|85
1673431500000|2023-01-11 10:05:00|95.52|94.22|95.6|94.3|95.62|94.32|95.52|94.22|22
1673431800000|2023-01-11 10:10:00|95.61|94.31|95.79|94.49|95.84|94.54|95.61|94.31|50
1673432100000|2023-01-11 10:15:00|95.8|94.5|95.75|94.45|95.85|94.55|95.73|94.43|26
1673432400000|2023-01-11 10:20:00|95.74|94.44|95.69|94.39|95.74|94.44|95.68|94.38|32
1673432700000|2023-01-11 10:25:00|95.68|94.38|95.63|94.33|95.75|94.45|95.6|94.3|27
1673433000000|2023-01-11 10:30:00|95.62|94.32|95.64|94.34|95.65|94.35|95.59|94.29|41
1673433300000|2023-01-11 10:35:00|95.65|94.35|95.74|94.44|95.74|94.44|95.64|94.34|32
1673433600000|2023-01-11 10:40:00|95.73|94.43|95.6|94.3|95.74|94.44|95.6|94.3|47
1673433900000|2023-01-11 10:45:00|95.61|94.31|95.65|94.35|95.65|94.35|95.58|94.28|36
1673434200000|2023-01-11 10:50:00|95.64|94.34|95.58|94.28|95.65|94.35|95.56|94.26|38
1673434500000|2023-01-11 10:55:00|95.57|94.27|95.64|94.34|95.64|94.34|95.56|94.26|10
1673434800000|2023-01-11 11:00:00|95.63|94.33|95.57|94.27|95.63|94.33|95.57|94.27|18
1673435100000|2023-01-11 11:05:00|95.58|94.28|95.53|94.23|95.58|94.28|95.46|94.16|86
1673435400000|2023-01-11 11:10:00|95.52|94.22|95.53|94.23|95.54|94.24|95.47|94.17|28
1673435700000|2023-01-11 11:15:00|95.54|94.24|95.52|94.22|95.54|94.24|95.52|94.22|5
1673436000000|2023-01-11 11:20:00|95.51|94.21|95.48|94.18|95.51|94.21|95.44|94.14|20
1673436300000|2023-01-11 11:25:00|95.47|94.17|95.5|94.2|95.5|94.2|95.38|94.08|28
1673436600000|2023-01-11 11:30:00|95.49|94.19|95.67|94.37|95.68|94.38|95.49|94.19|43
1673436900000|2023-01-11 11:35:00|95.68|94.38|95.58|94.28|95.68|94.38|95.57|94.27|118
1673437200000|2023-01-11 11:40:00|95.6|94.3|95.55|94.25|95.65|94.35|95.49|94.19|52
1673437500000|2023-01-11 11:45:00|95.53|94.23|95.51|94.21|95.54|94.24|95.49|94.19|27
1673437800000|2023-01-11 11:50:00|95.52|94.22|95.63|94.33|95.66|94.36|95.52|94.22|50
1673438100000|2023-01-11 11:55:00|95.64|94.34|95.61|94.31|95.65|94.35|95.6|94.3|18
1673438400000|2023-01-11 12:00:00|95.62|94.32|95.5|94.2|95.62|94.32|95.49|94.19|85
1673438700000|2023-01-11 12:05:00|95.54|94.24|95.58|94.28|95.59|94.29|95.49|94.19|69
1673439000000|2023-01-11 12:10:00|95.57|94.27|95.53|94.23|95.58|94.28|95.5|94.2|70
1673439300000|2023-01-11 12:15:00|95.5|94.2|95.44|94.14|95.54|94.24|95.39|94.09|60
1673439600000|2023-01-11 12:20:00|95.4|94.1|95.38|94.08|95.5|94.2|95.38|94.08|36
1673439900000|2023-01-11 12:25:00|95.37|94.07|95.37|94.07|95.44|94.14|95.37|94.07|65
1673440200000|2023-01-11 12:30:00|95.36|94.06|95.56|94.26|95.58|94.28|95.29|93.99|46
1673440500000|2023-01-11 12:35:00|95.57|94.27|95.5|94.2|95.59|94.29|95.48|94.18|18
1673440800000|2023-01-11 12:40:00|95.49|94.19|95.17|93.87|95.49|94.19|95.16|93.86|70
1673441100000|2023-01-11 12:45:00|95.17|93.87|95.3|94|95.35|94.05|95.06|93.76|124
1673441400000|2023-01-11 12:50:00|95.29|93.99|95.3|94|95.36|94.06|95.25|93.95|47
1673441700000|2023-01-11 12:55:00|95.31|94.01|95.27|93.97|95.35|94.05|95.27|93.97|34
1673442000000|2023-01-11 13:00:00|95.28|93.98|95.29|93.99|95.37|94.07|95.28|93.98|33
1673442300000|2023-01-11 13:05:00|95.3|94|95.33|94.03|95.35|94.05|95.27|93.97|30
1673442600000|2023-01-11 13:10:00|95.31|94.01|95.37|94.07|95.37|94.07|95.29|93.99|17
1673442900000|2023-01-11 13:15:00|95.39|94.09|95.41|94.11|95.41|94.11|95.37|94.07|8
1673443200000|2023-01-11 13:20:00|95.42|94.12|95.42|94.12|95.52|94.22|95.36|94.06|32
1673443500000|2023-01-11 13:25:00|95.39|94.09|95.24|93.94|95.39|94.09|95.23|93.93|17
1673443800000|2023-01-11 13:30:00|95.25|93.95|95.21|93.91|95.26|93.96|95.16|93.86|35
1673444100000|2023-01-11 13:35:00|95.22|93.92|95.06|93.76|95.22|93.92|95.02|93.72|69
1673444400000|2023-01-11 13:40:00|95.07|93.77|95.08|93.78|95.12|93.82|94.86|93.56|108
1673444700000|2023-01-11 13:45:00|95.09|93.79|94.88|93.58|95.09|93.79|94.84|93.54|102
1673445000000|2023-01-11 13:50:00|94.9|93.6|95.1|93.8|95.12|93.82|94.89|93.59|85
1673445300000|2023-01-11 13:55:00|95.09|93.79|95.14|93.84|95.15|93.85|95.05|93.75|82
1673445600000|2023-01-11 14:00:00|95.13|93.83|95.07|93.77|95.13|93.83|95.06|93.76|30
1673445900000|2023-01-11 14:05:00|95.06|93.76|94.87|93.57|95.06|93.76|94.68|93.38|89
1673446200000|2023-01-11 14:10:00|94.86|93.56|94.77|93.47|94.86|93.56|94.7|93.4|64
1673446500000|2023-01-11 14:15:00|94.78|93.48|94.74|93.44|94.96|93.66|94.68|93.38|74
1673446800000|2023-01-11 14:20:00|94.73|93.43|94.81|93.51|94.82|93.52|94.5|93.2|103
1673447100000|2023-01-11 14:25:00|94.8|93.5|94.91|93.61|94.92|93.62|94.73|93.43|110
1673447400000|2023-01-11 14:30:00|94.92|93.62|94.94|93.64|95.11|93.81|94.87|93.57|248
1673447700000|2023-01-11 14:35:00|94.95|93.65|95.25|93.95|95.27|93.97|94.94|93.64|231
1673448000000|2023-01-11 14:40:00|95.24|93.94|95.36|94.06|95.41|94.11|95.17|93.87|111
1673448300000|2023-01-11 14:45:00|95.39|94.09|95.4|94.1|95.47|94.17|95.28|93.98|197
1673448600000|2023-01-11 14:50:00|95.43|94.13|95.25|93.95|95.46|94.16|95.22|93.92|180
1673448900000|2023-01-11 14:55:00|95.26|93.96|95.25|93.95|95.34|94.04|95.22|93.92|121
1673449200000|2023-01-11 15:00:00|95.27|93.97|95.37|94.07|95.46|94.16|95.24|93.94|130
1673449500000|2023-01-11 15:05:00|95.38|94.08|95.46|94.16|95.53|94.23|95.38|94.08|113
1673449800000|2023-01-11 15:10:00|95.47|94.17|95.38|94.08|95.52|94.22|95.37|94.07|138
1673450100000|2023-01-11 15:15:00|95.38|94.08|95.36|94.06|95.44|94.14|95.32|94.02|40
1673450400000|2023-01-11 15:20:00|95.35|94.05|95.37|94.07|95.44|94.14|95.34|94.04|43
1673450700000|2023-01-11 15:25:00|95.36|94.06|95.21|93.91|95.36|94.06|95.21|93.91|43
1673451000000|2023-01-11 15:30:00|95.21|93.91|95.05|93.75|95.22|93.92|95.05|93.75|55
1673451300000|2023-01-11 15:35:00|95.04|93.74|94.55|93.25|95.05|93.75|94.28|92.98|343
1673451600000|2023-01-11 15:40:00|94.54|93.24|94.63|93.33|94.82|93.52|94.46|93.16|188
1673451900000|2023-01-11 15:45:00|94.62|93.32|94.76|93.46|94.85|93.55|94.56|93.26|102
1673452200000|2023-01-11 15:50:00|94.75|93.45|94.55|93.25|94.76|93.46|94.36|93.06|110
1673452500000|2023-01-11 15:55:00|94.56|93.26|94.56|93.26|94.61|93.31|94.37|93.07|96
1673452800000|2023-01-11 16:00:00|94.58|93.28|94.54|93.24|94.62|93.32|94.39|93.09|78
1673453100000|2023-01-11 16:05:00|94.55|93.25|94.55|93.25|94.57|93.27|94.31|93.01|157
1673453400000|2023-01-11 16:10:00|94.56|93.26|94.67|93.37|94.68|93.38|94.49|93.19|45
1673453700000|2023-01-11 16:15:00|94.66|93.36|94.69|93.39|94.7|93.4|94.61|93.31|40
1673454000000|2023-01-11 16:20:00|94.68|93.38|94.75|93.45|94.82|93.52|94.66|93.36|71
1673454300000|2023-01-11 16:25:00|94.76|93.46|94.87|93.57|94.9|93.6|94.76|93.46|96
1673454600000|2023-01-11 16:30:00|94.86|93.56|94.81|93.51|94.89|93.59|94.76|93.46|57
1673454900000|2023-01-11 16:35:00|94.82|93.52|94.87|93.57|94.9|93.6|94.82|93.52|98
1673455200000|2023-01-11 16:40:00|94.88|93.58|94.86|93.56|94.95|93.65|94.84|93.54|59
1673455500000|2023-01-11 16:45:00|94.86|93.56|94.85|93.55|94.91|93.61|94.84|93.54|16
1673455800000|2023-01-11 16:50:00|94.84|93.54|94.78|93.48|94.84|93.54|94.67|93.37|37
1673456100000|2023-01-11 16:55:00|94.76|93.46|94.58|93.28|94.78|93.48|94.56|93.26|28
1673456400000|2023-01-11 17:00:00|94.57|93.27|94.74|93.44|94.75|93.45|94.48|93.18|85
1673456700000|2023-01-11 17:05:00|94.73|93.43|94.75|93.45|94.75|93.45|94.7|93.4|28
1673457000000|2023-01-11 17:10:00|94.76|93.46|94.75|93.45|94.85|93.55|94.75|93.45|38
1673457300000|2023-01-11 17:15:00|94.76|93.46|94.84|93.54|94.96|93.66|94.76|93.46|54
1673457600000|2023-01-11 17:20:00|94.83|93.53|95.01|93.71|95.06|93.76|94.82|93.52|65
1673457900000|2023-01-11 17:25:00|95|93.7|95.01|93.71|95.01|93.71|94.94|93.64|36
1673458200000|2023-01-11 17:30:00|95.02|93.72|94.91|93.61|95.02|93.72|94.84|93.54|62
1673458500000|2023-01-11 17:35:00|94.92|93.62|94.95|93.65|94.95|93.65|94.86|93.56|24
1673458800000|2023-01-11 17:40:00|94.94|93.64|94.94|93.64|95.01|93.71|94.93|93.63|24
1673459100000|2023-01-11 17:45:00|94.95|93.65|94.95|93.65|95.01|93.71|94.88|93.58|28
1673459400000|2023-01-11 17:50:00|94.96|93.66|94.86|93.56|94.96|93.66|94.85|93.55|50
1673459700000|2023-01-11 17:55:00|94.87|93.57|94.87|93.57|94.91|93.61|94.85|93.55|19
1673460000000|2023-01-11 18:00:00|94.85|93.55|95.09|93.79|95.1|93.8|94.85|93.55|61
1673460300000|2023-01-11 18:05:00|95.1|93.8|95.51|94.21|95.53|94.23|95.1|93.8|125
1673460600000|2023-01-11 18:10:00|95.52|94.22|95.64|94.34|95.8|94.5|95.46|94.16|232
1673460900000|2023-01-11 18:15:00|95.66|94.36|95.32|94.02|95.72|94.42|95.27|93.97|149
1673461200000|2023-01-11 18:20:00|95.33|94.03|95.53|94.23|95.53|94.23|95.33|94.03|64
1673461500000|2023-01-11 18:25:00|95.52|94.22|95.54|94.24|95.56|94.26|95.42|94.12|32
1673461800000|2023-01-11 18:30:00|95.55|94.25|95.55|94.25|95.74|94.44|95.54|94.24|78
1673462100000|2023-01-11 18:35:00|95.54|94.24|95.56|94.26|95.65|94.35|95.44|94.14|136
1673462400000|2023-01-11 18:40:00|95.55|94.25|95.53|94.23|95.65|94.35|95.46|94.16|79
1673462700000|2023-01-11 18:45:00|95.54|94.24|95.45|94.15|95.56|94.26|95.44|94.14|52
1673463000000|2023-01-11 18:50:00|95.47|94.17|95.6|94.3|95.6|94.3|95.4|94.1|110
1673463300000|2023-01-11 18:55:00|95.61|94.31|95.72|94.42|95.72|94.42|95.6|94.3|60
1673463600000|2023-01-11 19:00:00|95.73|94.43|95.74|94.44|95.84|94.54|95.68|94.38|118
1673463900000|2023-01-11 19:05:00|95.75|94.45|95.83|94.53|95.83|94.53|95.66|94.36|45
1673464200000|2023-01-11 19:10:00|95.84|94.54|96.35|95.05|96.4|95.1|95.84|94.54|107
1673464500000|2023-01-11 19:15:00|96.33|95.03|96.8|95.5|96.93|95.63|96.26|94.96|127
1673464800000|2023-01-11 19:20:00|96.84|95.54|98.76|97.46|100.11|98.81|96.77|95.47|397
1673465100000|2023-01-11 19:25:00|98.72|97.42|98.39|97.09|98.73|97.43|98.35|97.05|309
1673465400000|2023-01-11 19:30:00|98.38|97.08|98.71|97.41|98.95|97.65|98.25|96.95|238
1673465700000|2023-01-11 19:35:00|98.68|97.38|98.45|97.15|98.74|97.44|98.33|97.03|203
1673466000000|2023-01-11 19:40:00|98.44|97.14|97.95|96.65|98.45|97.15|97.93|96.63|170
1673466300000|2023-01-11 19:45:00|98.02|96.72|97.62|96.32|98.04|96.74|97.6|96.3|201
1673466600000|2023-01-11 19:50:00|97.61|96.31|97.66|96.36|97.7|96.4|97.42|96.12|147
1673466900000|2023-01-11 19:55:00|97.67|96.37|97.94|96.64|97.95|96.65|97.49|96.19|124
1673467200000|2023-01-11 20:00:00|97.95|96.65|97.5|96.2|98.07|96.77|97.45|96.15|188
1673467500000|2023-01-11 20:05:00|97.51|96.21|97.38|96.08|97.51|96.21|97.34|96.04|81
1673467800000|2023-01-11 20:10:00|97.37|96.07|97.32|96.02|97.38|96.08|97.05|95.75|85
1673468100000|2023-01-11 20:15:00|97.31|96.01|97.54|96.24|97.55|96.25|97.31|96.01|71
1673468400000|2023-01-11 20:20:00|97.55|96.25|97.47|96.17|97.66|96.36|97.39|96.09|88
1673468700000|2023-01-11 20:25:00|97.48|96.18|97.46|96.16|97.56|96.26|97.36|96.06|121
1673469000000|2023-01-11 20:30:00|97.45|96.15|97.26|95.96|97.47|96.17|97.26|95.96|81
1673469300000|2023-01-11 20:35:00|97.25|95.95|97.15|95.85|97.27|95.97|97.03|95.73|130
1673469600000|2023-01-11 20:40:00|97.13|95.83|97.23|95.93|97.24|95.94|97.06|95.76|89
1673469900000|2023-01-11 20:45:00|97.24|95.94|97.23|95.93|97.24|95.94|97.14|95.84|76
1673470200000|2023-01-11 20:50:00|97.24|95.94|97.18|95.88|97.24|95.94|97.15|95.85|99
1673470500000|2023-01-11 20:55:00|97.19|95.89|97.05|95.75|97.22|95.92|96.99|95.69|97
1673470800000|2023-01-11 21:00:00|97.06|95.76|97.17|95.87|97.28|95.98|97.06|95.76|92
1673471100000|2023-01-11 21:05:00|97.18|95.88|96.98|95.68|97.28|95.98|96.98|95.68|90
1673471400000|2023-01-11 21:10:00|96.99|95.69|96.68|95.38|97.05|95.75|96.61|95.31|90
1673471700000|2023-01-11 21:15:00|96.67|95.37|96.65|95.35|96.83|95.53|96.63|95.33|87
1673472000000|2023-01-11 21:20:00|96.66|95.36|96.73|95.43|96.75|95.45|96.56|95.26|71
1673472300000|2023-01-11 21:25:00|96.76|95.46|96.82|95.52|96.83|95.53|96.76|95.46|55
1673472600000|2023-01-11 21:30:00|96.83|95.53|96.84|95.54|96.92|95.62|96.79|95.49|38
1673472900000|2023-01-11 21:35:00|96.79|95.49|96.87|95.57|96.91|95.61|96.78|95.48|42
1673473200000|2023-01-11 21:40:00|96.88|95.58|97.02|95.72|97.02|95.72|96.88|95.58|22
1673473500000|2023-01-11 21:45:00|97.03|95.73|97.14|95.84|97.15|95.85|97.03|95.73|23
1673473800000|2023-01-11 21:50:00|97.13|95.83|97.11|95.81|97.14|95.84|97.09|95.79|11
1673474100000|2023-01-11 21:55:00|97.09|95.79|97.11|95.81|97.15|95.85|97.09|95.79|14
1673474400000|2023-01-11 22:00:00|97.12|95.82|97.49|96.19|97.56|96.26|97.12|95.82|89
1673474700000|2023-01-11 22:05:00|97.43|96.13|96.98|95.68|97.43|96.13|96.92|95.62|139
1673475000000|2023-01-11 22:10:00|96.97|95.67|96.95|95.65|96.97|95.67|96.89|95.59|75
1673475300000|2023-01-11 22:15:00|96.93|95.63|97.15|95.85|97.17|95.87|96.93|95.63|43
1673475600000|2023-01-11 22:20:00|97.16|95.86|97.06|95.76|97.17|95.87|97.05|95.75|83
1673475900000|2023-01-11 22:25:00|97.07|95.77|97.08|95.78|97.08|95.78|97.05|95.75|134
1673476200000|2023-01-11 22:30:00|97.1|95.8|96.98|95.68|97.18|95.88|96.95|95.65|39
1673476500000|2023-01-11 22:35:00|96.97|95.67|97.18|95.88|97.23|95.93|96.97|95.67|62
1673476800000|2023-01-11 22:40:00|97.19|95.89|97.36|96.06|97.37|96.07|97.19|95.89|20
1673477100000|2023-01-11 22:45:00|97.35|96.05|97.4|96.1|97.4|96.1|97.35|96.05|55
1673477400000|2023-01-11 22:50:00|97.41|96.11|97.37|96.07|97.41|96.11|97.37|96.07|35
1673477700000|2023-01-11 22:55:00|97.38|96.08|97.37|96.07|97.5|96.2|97.29|95.99|63
1673478000000|2023-01-11 23:00:00|97.38|96.08|97.45|96.15|97.49|96.19|97.37|96.07|90
1673478300000|2023-01-11 23:05:00|97.44|96.14|97.59|96.29|97.66|96.36|97.44|96.14|49
1673478600000|2023-01-11 23:10:00|97.6|96.3|97.45|96.15|97.69|96.39|97.45|96.15|52
1673478900000|2023-01-11 23:15:00|97.46|96.16|97.69|96.39|97.71|96.41|97.46|96.16|64
1673479200000|2023-01-11 23:20:00|97.68|96.38|97.73|96.43|97.74|96.44|97.5|96.2|78
1673479500000|2023-01-11 23:25:00|97.74|96.44|97.96|96.66|98.44|97.14|97.73|96.43|269
1673479800000|2023-01-11 23:30:00|97.97|96.67|98.82|97.52|98.82|97.52|97.97|96.67|351
1673480100000|2023-01-11 23:35:00|98.81|97.51|98.14|96.84|98.81|97.51|98.13|96.83|284
1673480400000|2023-01-11 23:40:00|98.13|96.83|98.25|96.95|98.39|97.09|97.97|96.67|128
1673480700000|2023-01-11 23:45:00|98.27|96.97|98.29|96.99|98.34|97.04|97.94|96.64|199
1673481000000|2023-01-11 23:50:00|98.3|97|98.44|97.14|98.61|97.31|98.3|97|144
1673481300000|2023-01-11 23:55:00|98.43|97.13|98.49|97.19|98.53|97.23|98.37|97.07|116
1673481600000|2023-01-12 00:00:00|98.51|97.21|98.62|97.32|98.7|97.4|98.27|96.97|172
1673481900000|2023-01-12 00:05:00|98.61|97.31|98.84|97.54|99.09|97.79|98.43|97.13|216
1673482200000|2023-01-12 00:10:00|98.83|97.53|98.44|97.14|98.83|97.53|98.34|97.04|191
1673482500000|2023-01-12 00:15:00|98.45|97.15|98.02|96.72|98.45|97.15|98.02|96.72|165
1673482800000|2023-01-12 00:20:00|98.03|96.73|98.05|96.75|98.25|96.95|97.96|96.66|159
1673483100000|2023-01-12 00:25:00|98.03|96.73|98.31|97.01|98.37|97.07|98|96.7|124
1673483400000|2023-01-12 00:30:00|98.32|97.02|98.49|97.19|98.54|97.24|98.31|97.01|111
1673483700000|2023-01-12 00:35:00|98.51|97.21|98.43|97.13|98.53|97.23|98.36|97.06|109
1673484000000|2023-01-12 00:40:00|98.38|97.08|98.36|97.06|98.52|97.22|98.28|96.98|136
1673484300000|2023-01-12 00:45:00|98.34|97.04|98.39|97.09|98.44|97.14|98.23|96.93|149
1673484600000|2023-01-12 00:50:00|98.4|97.1|98.9|97.6|98.96|97.66|98.36|97.06|191
1673484900000|2023-01-12 00:55:00|98.89|97.59|99.21|97.91|99.31|98.01|98.7|97.4|305
1673485200000|2023-01-12 01:00:00|99.23|97.93|98.67|97.37|99.28|97.98|98.65|97.35|294
1673485500000|2023-01-12 01:05:00|98.66|97.36|98.2|96.9|98.73|97.43|98.15|96.85|195
1673485800000|2023-01-12 01:10:00|98.18|96.88|98.2|96.9|98.31|97.01|98.12|96.82|114
1673486100000|2023-01-12 01:15:00|98.21|96.91|98.13|96.83|98.41|97.11|98.12|96.82|174
1673486400000|2023-01-12 01:20:00|98.2|96.9|98.33|97.03|98.48|97.18|98.2|96.9|73
1673486700000|2023-01-12 01:25:00|98.32|97.02|98.31|97.01|98.45|97.15|98.24|96.94|82
1673487000000|2023-01-12 01:30:00|98.32|97.02|98.15|96.85|98.32|97.02|98.14|96.84|92
1673487300000|2023-01-12 01:35:00|98.14|96.84|98.29|96.99|98.31|97.01|98.08|96.78|100
1673487600000|2023-01-12 01:40:00|98.27|96.97|98.19|96.89|98.31|97.01|98.13|96.83|65
1673487900000|2023-01-12 01:45:00|98.2|96.9|98.21|96.91|98.31|97.01|98.12|96.82|142
1673488200000|2023-01-12 01:50:00|98.22|96.92|98.3|97|98.31|97.01|98.14|96.84|112
1673488500000|2023-01-12 01:55:00|98.29|96.99|98.31|97.01|98.41|97.11|98.29|96.99|80
1673488800000|2023-01-12 02:00:00|98.3|97|98.3|97|98.41|97.11|98.23|96.93|89
1673489100000|2023-01-12 02:05:00|98.31|97.01|98.3|97|98.38|97.08|98.24|96.94|72
1673489400000|2023-01-12 02:10:00|98.26|96.96|98.22|96.92|98.4|97.1|98.19|96.89|126
1673489700000|2023-01-12 02:15:00|98.23|96.93|98.26|96.96|98.27|96.97|98.16|96.86|56
1673490000000|2023-01-12 02:20:00|98.25|96.95|98.27|96.97|98.37|97.07|98.24|96.94|95
1673490300000|2023-01-12 02:25:00|98.26|96.96|98.32|97.02|98.34|97.04|98.22|96.92|59
1673490600000|2023-01-12 02:30:00|98.33|97.03|98.34|97.04|98.41|97.11|98.25|96.95|54
1673490900000|2023-01-12 02:35:00|98.35|97.05|98.4|97.1|98.43|97.13|98.33|97.03|49
1673491200000|2023-01-12 02:40:00|98.42|97.12|98.32|97.02|98.58|97.28|98.32|97.02|105
1673491500000|2023-01-12 02:45:00|98.33|97.03|98.23|96.93|98.76|97.46|98.21|96.91|143
1673491800000|2023-01-12 02:50:00|98.19|96.89|97.9|96.6|98.23|96.93|97.88|96.58|144
1673492100000|2023-01-12 02:55:00|97.91|96.61|97.89|96.59|98.01|96.71|97.74|96.44|74
1673492400000|2023-01-12 03:00:00|97.92|96.62|98.28|96.98|98.29|96.99|97.9|96.6|145
1673492700000|2023-01-12 03:05:00|98.29|96.99|98.44|97.14|98.48|97.18|98.23|96.93|159
1673493000000|2023-01-12 03:10:00|98.43|97.13|98.36|97.06|98.51|97.21|98.32|97.02|109
1673493300000|2023-01-12 03:15:00|98.35|97.05|98.3|97|98.42|97.12|98.3|97|97
1673493600000|2023-01-12 03:20:00|98.31|97.01|98.3|97|98.32|97.02|98.18|96.88|57
1673493900000|2023-01-12 03:25:00|98.29|96.99|98.29|96.99|98.32|97.02|98.29|96.99|102
1673494200000|2023-01-12 03:30:00|98.3|97|98.34|97.04|98.39|97.09|98.18|96.88|101
1673494500000|2023-01-12 03:35:00|98.36|97.06|98.3|97|98.4|97.1|98.29|96.99|89
1673494800000|2023-01-12 03:40:00|98.29|96.99|98.77|97.47|98.86|97.56|98.29|96.99|73
1673495100000|2023-01-12 03:45:00|98.78|97.48|98.69|97.39|98.81|97.51|98.69|97.39|53
1673495400000|2023-01-12 03:50:00|98.65|97.35|98.39|97.09|98.65|97.35|98.38|97.08|40
1673495700000|2023-01-12 03:55:00|98.38|97.08|98.35|97.05|98.4|97.1|98.3|97|84
1673496000000|2023-01-12 04:00:00|98.34|97.04|98.35|97.05|98.39|97.09|98.29|96.99|197
1673496300000|2023-01-12 04:05:00|98.34|97.04|98.38|97.08|98.44|97.14|98.28|96.98|97
1673496600000|2023-01-12 04:10:00|98.39|97.09|98.37|97.07|98.44|97.14|98.36|97.06|51
1673496900000|2023-01-12 04:15:00|98.4|97.1|98.43|97.13|98.45|97.15|98.32|97.02|93
1673497200000|2023-01-12 04:20:00|98.44|97.14|98.31|97.01|98.44|97.14|98.3|97|47
1673497500000|2023-01-12 04:25:00|98.3|97|98.21|96.91|98.31|97.01|98.2|96.9|43
1673497800000|2023-01-12 04:30:00|98.2|96.9|98.27|96.97|98.3|97|98.2|96.9|94
1673498100000|2023-01-12 04:35:00|98.28|96.98|98.31|97.01|98.33|97.03|98.2|96.9|101
1673498400000|2023-01-12 04:40:00|98.3|97|98.3|97|98.34|97.04|98.25|96.95|45
1673498700000|2023-01-12 04:45:00|98.29|96.99|98.33|97.03|98.39|97.09|98.29|96.99|27
1673499000000|2023-01-12 04:50:00|98.34|97.04|98.37|97.07|98.4|97.1|98.23|96.93|33
1673499300000|2023-01-12 04:55:00|98.38|97.08|98.26|96.96|98.4|97.1|98.26|96.96|18
1673499600000|2023-01-12 05:00:00|98.29|96.99|98.29|96.99|98.34|97.04|98.28|96.98|20
1673499900000|2023-01-12 05:05:00|98.32|97.02|98.36|97.06|98.42|97.12|98.28|96.98|44
1673500200000|2023-01-12 05:10:00|98.38|97.08|98.35|97.05|98.42|97.12|98.33|97.03|92
1673500500000|2023-01-12 05:15:00|98.35|97.05|98.32|97.02|98.47|97.17|98.31|97.01|68
1673500800000|2023-01-12 05:20:00|98.33|97.03|98.23|96.93|98.37|97.07|98.21|96.91|110
1673501100000|2023-01-12 05:25:00|98.22|96.92|98|96.7|98.25|96.95|97.92|96.62|273
1673501400000|2023-01-12 05:30:00|98.01|96.71|97.99|96.69|98.1|96.8|97.93|96.63|64
1673501700000|2023-01-12 05:35:00|98|96.7|97.85|96.55|98|96.7|97.84|96.54|99
1673502000000|2023-01-12 05:40:00|97.86|96.56|97.7|96.4|97.9|96.6|97.69|96.39|167
1673502300000|2023-01-12 05:45:00|97.71|96.41|97.43|96.13|97.84|96.54|97.21|95.91|196
1673502600000|2023-01-12 05:50:00|97.42|96.12|97.46|96.16|97.67|96.37|97.38|96.08|77
1673502900000|2023-01-12 05:55:00|97.45|96.15|97.34|96.04|97.46|96.16|97.32|96.02|64
1673503200000|2023-01-12 06:00:00|97.32|96.02|97.54|96.24|97.54|96.24|97.32|96.02|93
1673503500000|2023-01-12 06:05:00|97.55|96.25|97.59|96.29|97.64|96.34|97.55|96.25|89
1673503800000|2023-01-12 06:10:00|97.58|96.28|97.54|96.24|97.65|96.35|97.52|96.22|58
1673504100000|2023-01-12 06:15:00|97.53|96.23|97.7|96.4|97.7|96.4|97.53|96.23|167
1673504400000|2023-01-12 06:20:00|97.69|96.39|97.68|96.38|97.7|96.4|97.67|96.37|53
1673504700000|2023-01-12 06:25:00|97.69|96.39|97.68|96.38|97.72|96.42|97.66|96.36|30
1673505000000|2023-01-12 06:30:00|97.68|96.38|97.69|96.39|97.73|96.43|97.67|96.37|62
1673505300000|2023-01-12 06:35:00|97.7|96.4|97.41|96.11|97.7|96.4|97.38|96.08|81
1673505600000|2023-01-12 06:40:00|97.42|96.12|97.63|96.33|97.65|96.35|97.4|96.1|47
1673505900000|2023-01-12 06:45:00|97.64|96.34|97.77|96.47|97.83|96.53|97.64|96.34|56
1673506200000|2023-01-12 06:50:00|97.78|96.48|97.71|96.41|97.79|96.49|97.67|96.37|55
1673506500000|2023-01-12 06:55:00|97.72|96.42|97.62|96.32|97.72|96.42|97.6|96.3|37
1673506800000|2023-01-12 07:00:00|97.62|96.32|97.65|96.35|97.74|96.44|97.62|96.32|39
1673507100000|2023-01-12 07:05:00|97.66|96.36|97.51|96.21|97.66|96.36|97.41|96.11|69
1673507400000|2023-01-12 07:10:00|97.52|96.22|97.82|96.52|97.85|96.55|97.47|96.17|103
1673507700000|2023-01-12 07:15:00|97.84|96.54|97.81|96.51|97.87|96.57|97.75|96.45|133
1673508000000|2023-01-12 07:20:00|97.8|96.5|97.86|96.56|97.92|96.62|97.8|96.5|56
1673508300000|2023-01-12 07:25:00|97.85|96.55|97.84|96.54|97.92|96.62|97.83|96.53|41
1673508600000|2023-01-12 07:30:00|97.83|96.53|97.78|96.48|97.85|96.55|97.76|96.46|60
1673508900000|2023-01-12 07:35:00|97.77|96.47|97.74|96.44|97.83|96.53|97.74|96.44|30
1673509200000|2023-01-12 07:40:00|97.75|96.45|97.56|96.26|97.78|96.48|97.54|96.24|50
1673509500000|2023-01-12 07:45:00|97.59|96.29|97.66|96.36|97.67|96.37|97.59|96.29|40
1673509800000|2023-01-12 07:50:00|97.67|96.37|97.72|96.42|97.72|96.42|97.62|96.32|22
1673510100000|2023-01-12 07:55:00|97.73|96.43|97.81|96.51|97.84|96.54|97.72|96.42|37
1673510400000|2023-01-12 08:00:00|97.8|96.5|97.55|96.25|97.8|96.5|97.53|96.23|62
1673510700000|2023-01-12 08:05:00|97.56|96.26|97.31|96.01|97.62|96.32|97.26|95.96|82
1673511000000|2023-01-12 08:10:00|97.32|96.02|97.31|96.01|97.46|96.16|97.24|95.94|142
1673511300000|2023-01-12 08:15:00|97.32|96.02|97.4|96.1|97.42|96.12|97.31|96.01|43
1673511600000|2023-01-12 08:20:00|97.41|96.11|97.33|96.03|97.42|96.12|97.31|96.01|27
1673511900000|2023-01-12 08:25:00|97.32|96.02|97.41|96.11|97.41|96.11|97.32|96.02|12
1673512200000|2023-01-12 08:30:00|97.42|96.12|97.32|96.02|97.47|96.17|97.32|96.02|26
1673512500000|2023-01-12 08:35:00|97.33|96.03|97.11|95.81|97.33|96.03|97.11|95.81|29
1673512800000|2023-01-12 08:40:00|97.12|95.82|96.94|95.64|97.17|95.87|96.86|95.56|100
1673513100000|2023-01-12 08:45:00|96.91|95.61|97.09|95.79|97.09|95.79|96.87|95.57|79
1673513400000|2023-01-12 08:50:00|97.08|95.78|97.09|95.79|97.1|95.8|97.04|95.74|24
1673513700000|2023-01-12 08:55:00|97.1|95.8|97.28|95.98|97.32|96.02|97.09|95.79|50
1673514000000|2023-01-12 09:00:00|97.29|95.99|97.31|96.01|97.35|96.05|97.25|95.95|100
1673514300000|2023-01-12 09:05:00|97.32|96.02|97.17|95.87|97.32|96.02|97.16|95.86|123
1673514600000|2023-01-12 09:10:00|97.16|95.86|97.23|95.93|97.23|95.93|97.1|95.8|108
1673514900000|2023-01-12 09:15:00|97.22|95.92|97.15|95.85|97.25|95.95|97.14|95.84|59
1673515200000|2023-01-12 09:20:00|97.14|95.84|97.16|95.86|97.23|95.93|97.14|95.84|46
1673515500000|2023-01-12 09:25:00|97.15|95.85|97.19|95.89|97.19|95.89|97.11|95.81|48
1673515800000|2023-01-12 09:30:00|97.17|95.87|97.12|95.82|97.19|95.89|97.11|95.81|67
1673516100000|2023-01-12 09:35:00|97.13|95.83|97.2|95.9|97.21|95.91|97.11|95.81|40
1673516400000|2023-01-12 09:40:00|97.19|95.89|97.22|95.92|97.23|95.93|97.15|95.85|54
1673516700000|2023-01-12 09:45:00|97.23|95.93|97.25|95.95|97.29|95.99|97.23|95.93|18
1673517000000|2023-01-12 09:50:00|97.23|95.93|97.15|95.85|97.23|95.93|97.08|95.78|43
1673517300000|2023-01-12 09:55:00|97.13|95.83|97.16|95.86|97.21|95.91|97.13|95.83|103
1673517600000|2023-01-12 10:00:00|97.15|95.85|96.91|95.61|97.15|95.85|96.75|95.45|104
1673517900000|2023-01-12 10:05:00|96.9|95.6|96.87|95.57|96.92|95.62|96.57|95.27|204
1673518200000|2023-01-12 10:10:00|96.86|95.56|96.71|95.41|96.86|95.56|96.71|95.41|53
1673518500000|2023-01-12 10:15:00|96.7|95.4|96.99|95.69|96.99|95.69|96.65|95.35|89
1673518800000|2023-01-12 10:20:00|96.97|95.67|97.15|95.85|97.19|95.89|96.94|95.64|153
1673519100000|2023-01-12 10:25:00|97.17|95.87|97.06|95.76|97.17|95.87|97.04|95.74|59
1673519400000|2023-01-12 10:30:00|97.07|95.77|97.06|95.76|97.17|95.87|97.05|95.75|146
1673519700000|2023-01-12 10:35:00|97.07|95.77|97.11|95.81|97.12|95.82|97.07|95.77|179
1673520000000|2023-01-12 10:40:00|97.12|95.82|97.1|95.8|97.16|95.86|97.09|95.79|87
1673520300000|2023-01-12 10:45:00|97.09|95.79|97.06|95.76|97.11|95.81|97.02|95.72|62
1673520600000|2023-01-12 10:50:00|97.07|95.77|97.07|95.77|97.12|95.82|97.06|95.76|40
1673520900000|2023-01-12 10:55:00|97.06|95.76|97.02|95.72|97.07|95.77|96.94|95.64|72
1673521200000|2023-01-12 11:00:00|97.02|95.72|97.02|95.72|97.03|95.73|96.95|95.65|38
1673521500000|2023-01-12 11:05:00|97.03|95.73|97.04|95.74|97.05|95.75|96.95|95.65|40
1673521800000|2023-01-12 11:10:00|97.03|95.73|96.96|95.66|97.05|95.75|96.96|95.66|33
1673522100000|2023-01-12 11:15:00|96.97|95.67|97.04|95.74|97.04|95.74|96.95|95.65|24
1673522400000|2023-01-12 11:20:00|97.03|95.73|96.88|95.58|97.04|95.74|96.87|95.57|43
1673522700000|2023-01-12 11:25:00|96.87|95.57|96.89|95.59|96.93|95.63|96.87|95.57|28
1673523000000|2023-01-12 11:30:00|96.87|95.57|96.95|95.65|97|95.7|96.87|95.57|33
1673523300000|2023-01-12 11:35:00|96.94|95.64|96.94|95.64|96.95|95.65|96.93|95.63|12
1673523600000|2023-01-12 11:40:00|96.93|95.63|97.02|95.72|97.03|95.73|96.92|95.62|46
1673523900000|2023-01-12 11:45:00|97.01|95.71|96.95|95.65|97.06|95.76|96.95|95.65|34
1673524200000|2023-01-12 11:50:00|96.96|95.66|96.97|95.67|97.02|95.72|96.93|95.63|33
1673524500000|2023-01-12 11:55:00|96.96|95.66|96.93|95.63|96.97|95.67|96.92|95.62|41
1673524800000|2023-01-12 12:00:00|96.92|95.62|96.92|95.62|96.93|95.63|96.91|95.61|19
1673525100000|2023-01-12 12:05:00|96.93|95.63|97.06|95.76|97.06|95.76|96.93|95.63|25
1673525400000|2023-01-12 12:10:00|97.05|95.75|97.25|95.95|97.25|95.95|97.04|95.74|53
1673525700000|2023-01-12 12:15:00|97.24|95.94|97.09|95.79|97.24|95.94|97.08|95.78|50
1673526000000|2023-01-12 12:20:00|97.08|95.78|96.93|95.63|97.09|95.79|96.92|95.62|45
1673526300000|2023-01-12 12:25:00|96.94|95.64|96.94|95.64|97.04|95.74|96.92|95.62|36
1673526600000|2023-01-12 12:30:00|96.93|95.63|96.77|95.47|97.02|95.72|96.77|95.47|116
1673526900000|2023-01-12 12:35:00|96.76|95.46|96.62|95.32|96.76|95.46|96.48|95.18|242
1673527200000|2023-01-12 12:40:00|96.61|95.31|96.64|95.34|96.69|95.39|96.54|95.24|101
1673527500000|2023-01-12 12:45:00|96.66|95.36|96.6|95.3|96.72|95.42|96.59|95.29|32
1673527800000|2023-01-12 12:50:00|96.59|95.29|96.79|95.49|96.79|95.49|96.57|95.27|43
1673528100000|2023-01-12 12:55:00|96.78|95.48|96.79|95.49|96.81|95.51|96.71|95.41|37
1673528400000|2023-01-12 13:00:00|96.78|95.48|96.57|95.27|96.78|95.48|96.5|95.2|141
1673528700000|2023-01-12 13:05:00|96.59|95.29|96.84|95.54|96.85|95.55|96.59|95.29|77
1673529000000|2023-01-12 13:10:00|96.85|95.55|96.73|95.43|96.85|95.55|96.64|95.34|70
1673529300000|2023-01-12 13:15:00|96.73|95.43|96.61|95.31|96.73|95.43|96.54|95.24|48
1673529600000|2023-01-12 13:20:00|96.62|95.32|96.08|94.78|96.62|95.32|95.62|94.32|262
1673529900000|2023-01-12 13:25:00|96.09|94.79|96.17|94.87|96.59|95.29|95.93|94.63|376
1673530200000|2023-01-12 13:30:00|96.12|94.82|95.59|94.29|96.13|94.83|94.54|93.24|672
1673530500000|2023-01-12 13:35:00|95.6|94.3|96.21|94.91|96.59|95.29|95.6|94.3|556
1673530800000|2023-01-12 13:40:00|96.2|94.9|96.2|94.9|96.39|95.09|95.85|94.55|415
1673531100000|2023-01-12 13:45:00|96.21|94.91|97.04|95.74|97.07|95.77|96.21|94.91|289
1673531400000|2023-01-12 13:50:00|97.05|95.75|97.52|96.22|97.59|96.29|96.88|95.58|309
1673531700000|2023-01-12 13:55:00|97.54|96.24|97.43|96.13|97.63|96.33|97.16|95.86|321
1673532000000|2023-01-12 14:00:00|97.44|96.14|97.6|96.3|97.72|96.42|97.31|96.01|227
1673532300000|2023-01-12 14:05:00|97.61|96.31|97.33|96.03|97.73|96.43|97.33|96.03|263
1673532600000|2023-01-12 14:10:00|97.32|96.02|96.98|95.68|97.43|96.13|96.92|95.62|192
1673532900000|2023-01-12 14:15:00|96.97|95.67|96.83|95.53|97.12|95.82|96.57|95.27|269
1673533200000|2023-01-12 14:20:00|96.81|95.51|96.73|95.43|96.85|95.55|96.55|95.25|213
1673533500000|2023-01-12 14:25:00|96.72|95.42|96.71|95.41|96.83|95.53|96.67|95.37|128
1673533800000|2023-01-12 14:30:00|96.72|95.42|96.03|94.73|96.79|95.49|96.03|94.73|279
1673534100000|2023-01-12 14:35:00|96.01|94.71|95.82|94.52|96.05|94.75|95.62|94.32|296
1673534400000|2023-01-12 14:40:00|95.81|94.51|95.23|93.93|95.94|94.64|94.93|93.63|391
1673534700000|2023-01-12 14:45:00|95.22|93.92|95.36|94.06|95.71|94.41|95.12|93.82|271
1673535000000|2023-01-12 14:50:00|95.35|94.05|95.44|94.14|95.67|94.37|95.23|93.93|205
1673535300000|2023-01-12 14:55:00|95.43|94.13|95.63|94.33|95.75|94.45|95.29|93.99|225
1673535600000|2023-01-12 15:00:00|95.64|94.34|95.8|94.5|95.93|94.63|95.64|94.34|235
1673535900000|2023-01-12 15:05:00|95.81|94.51|95.7|94.4|95.84|94.54|95.55|94.25|154
1673536200000|2023-01-12 15:10:00|95.71|94.41|96.02|94.72|96.1|94.8|95.71|94.41|230
1673536500000|2023-01-12 15:15:00|96.03|94.73|95.97|94.67|96.21|94.91|95.86|94.56|138
1673536800000|2023-01-12 15:20:00|95.98|94.68|95.83|94.53|96.03|94.73|95.78|94.48|230
1673537100000|2023-01-12 15:25:00|95.84|94.54|95.85|94.55|95.93|94.63|95.69|94.39|111
1673537400000|2023-01-12 15:30:00|95.86|94.56|96|94.7|96.01|94.71|95.62|94.32|169
1673537700000|2023-01-12 15:35:00|96.01|94.71|96.4|95.1|96.41|95.11|96.01|94.71|111
1673538000000|2023-01-12 15:40:00|96.41|95.11|96.05|94.75|96.41|95.11|96.01|94.71|105
1673538300000|2023-01-12 15:45:00|96.06|94.76|96.24|94.94|96.26|94.96|96.01|94.71|118
1673538600000|2023-01-12 15:50:00|96.25|94.95|96.32|95.02|96.48|95.18|96.23|94.93|126
1673538900000|2023-01-12 15:55:00|96.33|95.03|96.25|94.95|96.45|95.15|96.25|94.95|173
1673539200000|2023-01-12 16:00:00|96.24|94.94|96.18|94.88|96.24|94.94|96.05|94.75|135
1673539500000|2023-01-12 16:05:00|96.21|94.91|96.24|94.94|96.29|94.99|96.12|94.82|105
1673539800000|2023-01-12 16:10:00|96.25|94.95|96.35|95.05|96.35|95.05|96.05|94.75|108
1673540100000|2023-01-12 16:15:00|96.36|95.06|96.59|95.29|96.63|95.33|96.26|94.96|121
1673540400000|2023-01-12 16:20:00|96.6|95.3|96.64|95.34|96.74|95.44|96.54|95.24|104
1673540700000|2023-01-12 16:25:00|96.65|95.35|96.89|95.59|97|95.7|96.63|95.33|125
1673541000000|2023-01-12 16:30:00|96.9|95.6|96.76|95.46|97.12|95.82|96.64|95.34|187
1673541300000|2023-01-12 16:35:00|96.77|95.47|97.02|95.72|97.14|95.84|96.75|95.45|159
1673541600000|2023-01-12 16:40:00|97.01|95.71|97.04|95.74|97.11|95.81|96.93|95.63|128
1673541900000|2023-01-12 16:45:00|97.05|95.75|97.06|95.76|97.16|95.86|96.95|95.65|111
1673542200000|2023-01-12 16:50:00|97.05|95.75|97.85|96.55|97.87|96.57|97.02|95.72|166
1673542500000|2023-01-12 16:55:00|97.84|96.54|98.73|97.43|99.18|97.88|97.82|96.52|297
1673542800000|2023-01-12 17:00:00|98.74|97.44|98.96|97.66|99.67|98.37|98.6|97.3|220
1673543100000|2023-01-12 17:05:00|98.97|97.67|99.5|98.2|99.6|98.3|98.96|97.66|179
1673543400000|2023-01-12 17:10:00|99.52|98.22|99.02|97.72|99.78|98.48|99.02|97.72|176
1673543700000|2023-01-12 17:15:00|99.01|97.71|98.62|97.32|99.21|97.91|98.57|97.27|204
1673544000000|2023-01-12 17:20:00|98.63|97.33|98.51|97.21|98.75|97.45|98.38|97.08|146
1673544300000|2023-01-12 17:25:00|98.5|97.2|98.5|97.2|98.82|97.52|98.42|97.12|158
1673544600000|2023-01-12 17:30:00|98.51|97.21|99.01|97.71|99.07|97.77|98.18|96.88|230
1673544900000|2023-01-12 17:35:00|99.02|97.72|99.88|98.58|99.9|98.6|98.85|97.55|433
1673545200000|2023-01-12 17:40:00|99.89|98.59|99.18|97.88|99.89|98.59|98.9|97.6|388
1673545500000|2023-01-12 17:45:00|99.19|97.89|98.93|97.63|99.42|98.12|98.9|97.6|347
1673545800000|2023-01-12 17:50:00|98.92|97.62|99.14|97.84|99.19|97.89|98.83|97.53|186
1673546100000|2023-01-12 17:55:00|99.13|97.83|99.52|98.22|99.61|98.31|99.11|97.81|258
1673546400000|2023-01-12 18:00:00|99.54|98.24|98.93|97.63|99.78|98.48|98.86|97.56|375
1673546700000|2023-01-12 18:05:00|98.91|97.61|98.52|97.22|98.91|97.61|98.44|97.14|281
1673547000000|2023-01-12 18:10:00|98.51|97.21|98.9|97.6|98.95|97.65|98.46|97.16|233
1673547300000|2023-01-12 18:15:00|98.93|97.63|99.05|97.75|99.23|97.93|98.92|97.62|142
1673547600000|2023-01-12 18:20:00|99.01|97.71|98.92|97.62|99.21|97.91|98.88|97.58|168
1673547900000|2023-01-12 18:25:00|98.93|97.63|98.45|97.15|99.03|97.73|98.43|97.13|240
1673548200000|2023-01-12 18:30:00|98.44|97.14|98.69|97.39|98.76|97.46|98.43|97.13|211
1673548500000|2023-01-12 18:35:00|98.7|97.4|98.81|97.51|98.92|97.62|98.66|97.36|114
1673548800000|2023-01-12 18:40:00|98.82|97.52|99.03|97.73|99.14|97.84|98.65|97.35|120
1673549100000|2023-01-12 18:45:00|99.04|97.74|98.81|97.51|99.16|97.86|98.79|97.49|120
1673549400000|2023-01-12 18:50:00|98.8|97.5|99.06|97.76|99.11|97.81|98.8|97.5|64
1673549700000|2023-01-12 18:55:00|99.05|97.75|99.02|97.72|99.13|97.83|98.96|97.66|96
1673550000000|2023-01-12 19:00:00|99.03|97.73|98.87|97.57|99.17|97.87|98.7|97.4|118
1673550300000|2023-01-12 19:05:00|98.88|97.58|98.97|97.67|99.08|97.78|98.78|97.48|115
1673550600000|2023-01-12 19:10:00|98.98|97.68|98.98|97.68|99.09|97.79|98.95|97.65|142
1673550900000|2023-01-12 19:15:00|98.99|97.69|99.06|97.76|99.09|97.79|98.93|97.63|77
1673551200000|2023-01-12 19:20:00|99.07|97.77|99.24|97.94|99.26|97.96|98.95|97.65|175
1673551500000|2023-01-12 19:25:00|99.25|97.95|99.21|97.91|99.31|98.01|99.15|97.85|77
1673551800000|2023-01-12 19:30:00|99.2|97.9|99.2|97.9|99.24|97.94|99.04|97.74|117
1673552100000|2023-01-12 19:35:00|99.21|97.91|99.12|97.82|99.38|98.08|99.11|97.81|133
1673552400000|2023-01-12 19:40:00|99.13|97.83|99.58|98.28|99.9|98.6|99.01|97.71|232
1673552700000|2023-01-12 19:45:00|99.57|98.27|99.18|97.88|99.81|98.51|99.15|97.85|281
1673553000000|2023-01-12 19:50:00|99.19|97.89|99.01|97.71|99.32|98.02|98.98|97.68|259
1673553300000|2023-01-12 19:55:00|99.02|97.72|99.21|97.91|99.29|97.99|98.92|97.62|168
1673553600000|2023-01-12 20:00:00|99.22|97.92|99.35|98.05|99.37|98.07|99.1|97.8|106
1673553900000|2023-01-12 20:05:00|99.34|98.04|99.43|98.13|99.48|98.18|99.21|97.91|152
1673554200000|2023-01-12 20:10:00|99.44|98.14|99.34|98.04|99.46|98.16|99.13|97.83|150
1673554500000|2023-01-12 20:15:00|99.35|98.05|99.46|98.16|99.63|98.33|99.34|98.04|113
1673554800000|2023-01-12 20:20:00|99.47|98.17|99.72|98.42|99.73|98.43|99.47|98.17|72
1673555100000|2023-01-12 20:25:00|99.69|98.39|99.77|98.47|99.77|98.47|99.57|98.27|161
1673555400000|2023-01-12 20:30:00|99.78|98.48|100.35|99.05|100.42|99.12|99.7|98.4|170
1673555700000|2023-01-12 20:35:00|100.36|99.06|99.7|98.4|100.58|99.28|99.43|98.13|330
1673556000000|2023-01-12 20:40:00|99.69|98.39|99.82|98.52|100|98.7|99.69|98.39|110
1673556300000|2023-01-12 20:45:00|99.81|98.51|99.63|98.33|99.81|98.51|99.55|98.25|103
1673556600000|2023-01-12 20:50:00|99.65|98.35|99.99|98.69|100.06|98.76|99.64|98.34|122
1673556900000|2023-01-12 20:55:00|99.98|98.68|100.05|98.75|100.11|98.81|99.76|98.46|256
1673557200000|2023-01-12 21:00:00|100.03|98.73|99.91|98.61|100.22|98.92|99.74|98.44|255
1673557500000|2023-01-12 21:05:00|99.92|98.62|99.9|98.6|99.92|98.62|99.73|98.43|74
1673557800000|2023-01-12 21:10:00|99.91|98.61|99.69|98.39|99.92|98.62|99.51|98.21|165
1673558100000|2023-01-12 21:15:00|99.7|98.4|99.53|98.23|99.71|98.41|99.5|98.2|140
1673558400000|2023-01-12 21:20:00|99.54|98.24|99.84|98.54|99.84|98.54|99.53|98.23|78
1673558700000|2023-01-12 21:25:00|99.85|98.55|99.92|98.62|100|98.7|99.83|98.53|60
1673559000000|2023-01-12 21:30:00|99.91|98.61|100.1|98.8|100.15|98.85|99.8|98.5|141
1673559300000|2023-01-12 21:35:00|100.11|98.81|100.11|98.81|100.14|98.84|100.09|98.79|116
1673559600000|2023-01-12 21:40:00|100.12|98.82|100.2|98.9|100.31|99.01|100.11|98.81|108
1673559900000|2023-01-12 21:45:00|100.21|98.91|100.23|98.93|100.26|98.96|100.21|98.91|38
1673560200000|2023-01-12 21:50:00|100.22|98.92|100.13|98.83|100.22|98.92|99.93|98.63|42
1673560500000|2023-01-12 21:55:00|100.14|98.84|100.06|98.76|100.23|98.93|100.02|98.72|45
1673560800000|2023-01-12 22:00:00|100.05|98.75|100.15|98.85|100.15|98.85|99.94|98.64|63
1673561100000|2023-01-12 22:05:00|100.16|98.86|99.95|98.65|100.16|98.86|99.94|98.64|37
1673561400000|2023-01-12 22:10:00|99.94|98.64|99.65|98.35|99.94|98.64|99.55|98.25|91
1673561700000|2023-01-12 22:15:00|99.7|98.4|99.52|98.22|99.75|98.45|99.5|98.2|63
1673562000000|2023-01-12 22:20:00|99.51|98.21|99.43|98.13|99.52|98.22|99.42|98.12|79
1673562300000|2023-01-12 22:25:00|99.42|98.12|99.62|98.32|99.71|98.41|99.42|98.12|34
1673562600000|2023-01-12 22:30:00|99.61|98.31|99.6|98.3|99.62|98.32|99.55|98.25|29
1673562900000|2023-01-12 22:35:00|99.61|98.31|99.7|98.4|99.71|98.41|99.61|98.31|26
1673563200000|2023-01-12 22:40:00|99.71|98.41|99.89|98.59|99.89|98.59|99.71|98.41|30
1673563500000|2023-01-12 22:45:00|99.88|98.58|99.78|98.48|99.89|98.59|99.78|98.48|20
1673563800000|2023-01-12 22:50:00|99.77|98.47|99.7|98.4|99.77|98.47|99.67|98.37|19
1673564100000|2023-01-12 22:55:00|99.71|98.41|99.61|98.31|99.73|98.43|99.59|98.29|89
1673564400000|2023-01-12 23:00:00|99.6|98.3|99.63|98.33|99.64|98.34|99.54|98.24|85
1673564700000|2023-01-12 23:05:00|99.64|98.34|99.55|98.25|99.65|98.35|99.53|98.23|71
1673565000000|2023-01-12 23:10:00|99.56|98.26|99.68|98.38|99.69|98.39|99.54|98.24|101
1673565300000|2023-01-12 23:15:00|99.69|98.39|99.74|98.44|99.81|98.51|99.6|98.3|104
1673565600000|2023-01-12 23:20:00|99.71|98.41|99.75|98.45|99.81|98.51|99.69|98.39|75
1673565900000|2023-01-12 23:25:00|99.74|98.44|99.48|98.18|99.79|98.49|99.43|98.13|90
1673566200000|2023-01-12 23:30:00|99.49|98.19|99.6|98.3|99.65|98.35|99.48|98.18|23
1673566500000|2023-01-12 23:35:00|99.61|98.31|99.61|98.31|99.66|98.36|99.58|98.28|66
1673566800000|2023-01-12 23:40:00|99.6|98.3|99.79|98.49|99.89|98.59|99.57|98.27|79
1673567100000|2023-01-12 23:45:00|99.8|98.5|99.68|98.38|99.81|98.51|99.61|98.31|143
1673567400000|2023-01-12 23:50:00|99.67|98.37|99.71|98.41|99.72|98.42|99.57|98.27|82
1673567700000|2023-01-12 23:55:00|99.7|98.4|99.7|98.4|99.71|98.41|99.61|98.31|124
1673568000000|2023-01-13 00:00:00|99.68|98.38|99.84|98.54|99.91|98.61|99.67|98.37|75
1673568300000|2023-01-13 00:05:00|99.85|98.55|99.57|98.27|99.85|98.55|99.31|98.01|107
1673568600000|2023-01-13 00:10:00|99.58|98.28|100.3|99|100.32|99.02|99.57|98.27|152
1673568900000|2023-01-13 00:15:00|100.29|98.99|100.6|99.3|100.64|99.34|100.21|98.91|104
1673569200000|2023-01-13 00:20:00|100.62|99.32|100.14|98.84|100.73|99.43|100.1|98.8|154
1673569500000|2023-01-13 00:25:00|100.09|98.79|99.95|98.65|100.09|98.79|99.82|98.52|92
1673569800000|2023-01-13 00:30:00|99.94|98.64|99.47|98.17|99.94|98.64|99.38|98.08|119
1673570100000|2023-01-13 00:35:00|99.48|98.18|99.01|97.71|99.51|98.21|98.99|97.69|110
1673570400000|2023-01-13 00:40:00|99.02|97.72|98.33|97.03|99.12|97.82|98.22|96.92|212
1673570700000|2023-01-13 00:45:00|98.32|97.02|98.83|97.53|98.93|97.63|98.32|97.02|142
1673571000000|2023-01-13 00:50:00|98.82|97.52|98.96|97.66|99.12|97.82|98.82|97.52|114
1673571300000|2023-01-13 00:55:00|98.95|97.65|99.05|97.75|99.2|97.9|98.89|97.59|104
1673571600000|2023-01-13 01:00:00|99.04|97.74|99.31|98.01|99.31|98.01|99.04|97.74|75
1673571900000|2023-01-13 01:05:00|99.3|98|99.22|97.92|99.31|98.01|99.11|97.81|98
1673572200000|2023-01-13 01:10:00|99.25|97.95|99.02|97.72|99.25|97.95|99.01|97.71|113
1673572500000|2023-01-13 01:15:00|99.06|97.76|99.19|97.89|99.19|97.89|99.04|97.74|47
1673572800000|2023-01-13 01:20:00|99.2|97.9|99.2|97.9|99.2|97.9|99.18|97.88|6
1673573100000|2023-01-13 01:25:00|99.19|97.89|99.1|97.8|99.2|97.9|98.93|97.63|65
1673573400000|2023-01-13 01:30:00|99.11|97.81|98.87|97.57|99.12|97.82|98.85|97.55|71
1673573700000|2023-01-13 01:35:00|98.89|97.59|99.05|97.75|99.05|97.75|98.75|97.45|70
1673574000000|2023-01-13 01:40:00|99.09|97.79|98.95|97.65|99.1|97.8|98.94|97.64|43
1673574300000|2023-01-13 01:45:00|98.94|97.64|98.71|97.41|99.01|97.71|98.71|97.41|124
1673574600000|2023-01-13 01:50:00|98.72|97.42|98.9|97.6|98.92|97.62|98.7|97.4|83
1673574900000|2023-01-13 01:55:00|98.89|97.59|99.09|97.79|99.1|97.8|98.89|97.59|72
1673575200000|2023-01-13 02:00:00|99.08|97.78|99.05|97.75|99.09|97.79|99|97.7|40
1673575500000|2023-01-13 02:05:00|99.08|97.78|99.14|97.84|99.18|97.88|99.08|97.78|29
1673575800000|2023-01-13 02:10:00|99.13|97.83|99.01|97.71|99.18|97.88|99.01|97.71|43
1673576100000|2023-01-13 02:15:00|99|97.7|98.99|97.69|99.01|97.71|98.89|97.59|47
1673576400000|2023-01-13 02:20:00|99|97.7|98.85|97.55|99.01|97.71|98.85|97.55|105
1673576700000|2023-01-13 02:25:00|98.86|97.56|98.81|97.51|98.92|97.62|98.74|97.44|45
1673577000000|2023-01-13 02:30:00|98.82|97.52|98.91|97.61|98.92|97.62|98.81|97.51|51
1673577300000|2023-01-13 02:35:00|98.9|97.6|99.03|97.73|99.05|97.75|98.85|97.55|48
1673577600000|2023-01-13 02:40:00|99.04|97.74|99.15|97.85|99.16|97.86|99.03|97.73|72
1673577900000|2023-01-13 02:45:00|99.16|97.86|99.12|97.82|99.16|97.86|99.11|97.81|19
1673578200000|2023-01-13 02:50:00|99.11|97.81|99.22|97.92|99.23|97.93|99.11|97.81|36
1673578500000|2023-01-13 02:55:00|99.21|97.91|99.2|97.9|99.23|97.93|99.19|97.89|14
1673578800000|2023-01-13 03:00:00|99.19|97.89|99.29|97.99|99.32|98.02|99.19|97.89|48
1673579100000|2023-01-13 03:05:00|99.3|98|99.39|98.09|99.39|98.09|99.24|97.94|86
1673579400000|2023-01-13 03:10:00|99.38|98.08|99.43|98.13|99.44|98.14|99.38|98.08|48
1673579700000|2023-01-13 03:15:00|99.42|98.12|99.34|98.04|99.43|98.13|99.28|97.98|41
1673580000000|2023-01-13 03:20:00|99.3|98|99.28|97.98|99.37|98.07|99.28|97.98|31
1673580300000|2023-01-13 03:25:00|99.26|97.96|99.24|97.94|99.26|97.96|99.22|97.92|76
1673580600000|2023-01-13 03:30:00|99.26|97.96|99.42|98.12|99.46|98.16|99.26|97.96|75
1673580900000|2023-01-13 03:35:00|99.41|98.11|99.28|97.98|99.42|98.12|99.28|97.98|121
1673581200000|2023-01-13 03:40:00|99.29|97.99|99.38|98.08|99.4|98.1|99.28|97.98|73
1673581500000|2023-01-13 03:45:00|99.39|98.09|99.48|98.18|99.49|98.19|99.32|98.02|96
1673581800000|2023-01-13 03:50:00|99.47|98.17|99.58|98.28|99.58|98.28|99.47|98.17|71
1673582100000|2023-01-13 03:55:00|99.57|98.27|99.73|98.43|99.79|98.49|99.53|98.23|53
1673582400000|2023-01-13 04:00:00|99.74|98.44|99.58|98.28|99.87|98.57|99.53|98.23|129
1673582700000|2023-01-13 04:05:00|99.59|98.29|99.65|98.35|99.66|98.36|99.59|98.29|21
1673583000000|2023-01-13 04:10:00|99.66|98.36|99.49|98.19|99.66|98.36|99.49|98.19|75
1673583300000|2023-01-13 04:15:00|99.48|98.18|99.62|98.32|99.73|98.43|99.44|98.14|78
1673583600000|2023-01-13 04:20:00|99.63|98.33|99.69|98.39|99.69|98.39|99.58|98.28|64
1673583900000|2023-01-13 04:25:00|99.68|98.38|99.63|98.33|99.69|98.39|99.61|98.31|43
1673584200000|2023-01-13 04:30:00|99.62|98.32|99.6|98.3|99.69|98.39|99.59|98.29|42
1673584500000|2023-01-13 04:35:00|99.59|98.29|99.59|98.29|99.69|98.39|99.58|98.28|26
1673584800000|2023-01-13 04:40:00|99.58|98.28|99.69|98.39|99.69|98.39|99.51|98.21|58
1673585100000|2023-01-13 04:45:00|99.71|98.41|99.6|98.3|99.71|98.41|99.57|98.27|71
1673585400000|2023-01-13 04:50:00|99.59|98.29|99.6|98.3|99.6|98.3|99.54|98.24|17
1673585700000|2023-01-13 04:55:00|99.59|98.29|99.37|98.07|99.6|98.3|99.36|98.06|59
1673586000000|2023-01-13 05:00:00|99.38|98.08|99.41|98.11|99.58|98.28|99.35|98.05|57
1673586300000|2023-01-13 05:05:00|99.46|98.16|99.3|98|99.48|98.18|99.3|98|35
1673586600000|2023-01-13 05:10:00|99.32|98.02|99.35|98.05|99.36|98.06|99.32|98.02|78
1673586900000|2023-01-13 05:15:00|99.34|98.04|99.37|98.07|99.38|98.08|99.33|98.03|16
1673587200000|2023-01-13 05:20:00|99.38|98.08|99.16|97.86|99.39|98.09|99.13|97.83|48
1673587500000|2023-01-13 05:25:00|99.15|97.85|99.07|97.77|99.17|97.87|99.06|97.76|45
1673587800000|2023-01-13 05:30:00|99.07|97.77|98.88|97.58|99.08|97.78|98.87|97.57|36
1673588100000|2023-01-13 05:35:00|98.87|97.57|99|97.7|99.09|97.79|98.82|97.52|98
1673588400000|2023-01-13 05:40:00|98.99|97.69|99.03|97.73|99.04|97.74|98.92|97.62|66
1673588700000|2023-01-13 05:45:00|99.07|97.77|99.04|97.74|99.09|97.79|99.02|97.72|40
1673589000000|2023-01-13 05:50:00|99.03|97.73|98.83|97.53|99.04|97.74|98.83|97.53|128
1673589300000|2023-01-13 05:55:00|98.84|97.54|98.8|97.5|98.89|97.59|98.8|97.5|88
1673589600000|2023-01-13 06:00:00|98.79|97.49|99.01|97.71|99.01|97.71|98.79|97.49|43
1673589900000|2023-01-13 06:05:00|99.02|97.72|98.98|97.68|99.03|97.73|98.93|97.63|20
1673590200000|2023-01-13 06:10:00|98.99|97.69|98.85|97.55|98.99|97.69|98.78|97.48|65
1673590500000|2023-01-13 06:15:00|98.83|97.53|98.99|97.69|99|97.7|98.82|97.52|20
1673590800000|2023-01-13 06:20:00|98.98|97.68|99.07|97.77|99.09|97.79|98.98|97.68|118
1673591100000|2023-01-13 06:25:00|99.06|97.76|99.08|97.78|99.09|97.79|99.01|97.71|29
1673591400000|2023-01-13 06:30:00|99.09|97.79|99.19|97.89|99.19|97.89|99.09|97.79|32
1673591700000|2023-01-13 06:35:00|99.18|97.88|99.08|97.78|99.18|97.88|99.05|97.75|110
1673592000000|2023-01-13 06:40:00|99.09|97.79|99.19|97.89|99.19|97.89|99.08|97.78|104
1673592300000|2023-01-13 06:45:00|99.18|97.88|99.18|97.88|99.27|97.97|99.12|97.82|117
1673592600000|2023-01-13 06:50:00|99.19|97.89|99.28|97.98|99.28|97.98|99.18|97.88|38
1673592900000|2023-01-13 06:55:00|99.29|97.99|99.29|97.99|99.3|98|99.22|97.92|27
1673593200000|2023-01-13 07:00:00|99.28|97.98|99.24|97.94|99.29|97.99|99.21|97.91|46
1673593500000|2023-01-13 07:05:00|99.25|97.95|99.28|97.98|99.29|97.99|99.24|97.94|127
1673593800000|2023-01-13 07:10:00|99.29|97.99|99.12|97.82|99.29|97.99|99.11|97.81|126
1673594100000|2023-01-13 07:15:00|99.1|97.8|98.98|97.68|99.1|97.8|98.98|97.68|76
1673594400000|2023-01-13 07:20:00|98.94|97.64|98.98|97.68|98.99|97.69|98.82|97.52|63
1673594700000|2023-01-13 07:25:00|98.97|97.67|98.89|97.59|98.98|97.68|98.79|97.49|62
1673595000000|2023-01-13 07:30:00|98.88|97.58|98.89|97.59|99|97.7|98.85|97.55|36
1673595300000|2023-01-13 07:35:00|98.9|97.6|99.01|97.71|99.08|97.78|98.87|97.57|45
1673595600000|2023-01-13 07:40:00|99.02|97.72|99.1|97.8|99.12|97.82|99.01|97.71|62
1673595900000|2023-01-13 07:45:00|99.11|97.81|98.99|97.69|99.11|97.81|98.91|97.61|44
1673596200000|2023-01-13 07:50:00|98.98|97.68|99.02|97.72|99.11|97.81|98.98|97.68|37
1673596500000|2023-01-13 07:55:00|99.01|97.71|98.89|97.59|99.02|97.72|98.79|97.49|104
1673596800000|2023-01-13 08:00:00|98.9|97.6|98.99|97.69|99.06|97.76|98.9|97.6|65
1673597100000|2023-01-13 08:05:00|99.02|97.72|98.98|97.68|99.04|97.74|98.98|97.68|27
1673597400000|2023-01-13 08:10:00|98.94|97.64|98.9|97.6|99.05|97.75|98.9|97.6|31
1673597700000|2023-01-13 08:15:00|98.91|97.61|98.97|97.67|99|97.7|98.89|97.59|35
1673598000000|2023-01-13 08:20:00|98.98|97.68|99.08|97.78|99.12|97.82|98.9|97.6|67
1673598300000|2023-01-13 08:25:00|99.09|97.79|99.17|97.87|99.2|97.9|99.08|97.78|66
1673598600000|2023-01-13 08:30:00|99.18|97.88|99.07|97.77|99.23|97.93|99.07|97.77|57
1673598900000|2023-01-13 08:35:00|99.08|97.78|99.09|97.79|99.16|97.86|99.01|97.71|28
1673599200000|2023-01-13 08:40:00|99.13|97.83|99.07|97.77|99.26|97.96|99.07|97.77|37
1673599500000|2023-01-13 08:45:00|99.08|97.78|99.07|97.77|99.16|97.86|99.07|97.77|36
1673599800000|2023-01-13 08:50:00|99.06|97.76|99|97.7|99.15|97.85|99|97.7|52
1673600100000|2023-01-13 08:55:00|99.01|97.71|99.01|97.71|99.05|97.75|98.94|97.64|34
1673600400000|2023-01-13 09:00:00|99.02|97.72|99.16|97.86|99.16|97.86|99|97.7|61
1673600700000|2023-01-13 09:05:00|99.18|97.88|99.22|97.92|99.22|97.92|99.17|97.87|18
1673601000000|2023-01-13 09:10:00|99.23|97.93|99.42|98.12|99.44|98.14|99.23|97.93|36
1673601300000|2023-01-13 09:15:00|99.41|98.11|99.3|98|99.43|98.13|99.28|97.98|50
1673601600000|2023-01-13 09:20:00|99.31|98.01|99.3|98|99.42|98.12|99.27|97.97|80
1673601900000|2023-01-13 09:25:00|99.29|97.99|99.27|97.97|99.35|98.05|99.21|97.91|123
1673602200000|2023-01-13 09:30:00|99.28|97.98|99.34|98.04|99.35|98.05|99.28|97.98|15
1673602500000|2023-01-13 09:35:00|99.32|98.02|99.29|97.99|99.32|98.02|99.29|97.99|8
1673602800000|2023-01-13 09:40:00|99.28|97.98|99.38|98.08|99.43|98.13|99.28|97.98|66
1673603100000|2023-01-13 09:45:00|99.37|98.07|99.44|98.14|99.47|98.17|99.36|98.06|32
1673603400000|2023-01-13 09:50:00|99.43|98.13|99.39|98.09|99.43|98.13|99.29|97.99|84
1673603700000|2023-01-13 09:55:00|99.38|98.08|99.39|98.09|99.47|98.17|99.34|98.04|83
1673604000000|2023-01-13 10:00:00|99.38|98.08|99.44|98.14|99.46|98.16|99.31|98.01|73
1673604300000|2023-01-13 10:05:00|99.43|98.13|99.38|98.08|99.43|98.13|99.37|98.07|86
1673604600000|2023-01-13 10:10:00|99.39|98.09|99.51|98.21|99.51|98.21|99.39|98.09|55
1673604900000|2023-01-13 10:15:00|99.49|98.19|99.53|98.23|99.58|98.28|99.44|98.14|32
1673605200000|2023-01-13 10:20:00|99.54|98.24|99.32|98.02|99.59|98.29|99.32|98.02|91
1673605500000|2023-01-13 10:25:00|99.33|98.03|99.22|97.92|99.35|98.05|99.21|97.91|84
1673605800000|2023-01-13 10:30:00|99.21|97.91|98.71|97.41|99.22|97.92|98.33|97.03|192
1673606100000|2023-01-13 10:35:00|98.7|97.4|98.87|97.57|98.94|97.64|98.51|97.21|124
1673606400000|2023-01-13 10:40:00|98.86|97.56|98.99|97.69|99.07|97.77|98.83|97.53|78
1673606700000|2023-01-13 10:45:00|99|97.7|99.06|97.76|99.18|97.88|98.98|97.68|159
1673607000000|2023-01-13 10:50:00|99.05|97.75|99.07|97.77|99.13|97.83|98.95|97.65|150
1673607300000|2023-01-13 10:55:00|99.06|97.76|99.19|97.89|99.21|97.91|99.04|97.74|88
1673607600000|2023-01-13 11:00:00|99.18|97.88|98.62|97.32|99.18|97.88|98.61|97.31|142
1673607900000|2023-01-13 11:05:00|98.61|97.31|98.61|97.31|98.73|97.43|98.56|97.26|69
1673608200000|2023-01-13 11:10:00|98.62|97.32|98.64|97.34|98.71|97.41|98.6|97.3|89
1673608500000|2023-01-13 11:15:00|98.63|97.33|98.53|97.23|98.7|97.4|98.48|97.18|52
1673608800000|2023-01-13 11:20:00|98.54|97.24|98.39|97.09|98.6|97.3|98.36|97.06|52
1673609100000|2023-01-13 11:25:00|98.38|97.08|98.36|97.06|98.45|97.15|98.28|96.98|54
1673609400000|2023-01-13 11:30:00|98.37|97.07|98.12|96.82|98.39|97.09|98.02|96.72|91
1673609700000|2023-01-13 11:35:00|98.13|96.83|98.17|96.87|98.3|97|98.08|96.78|88
1673610000000|2023-01-13 11:40:00|98.16|96.86|98.31|97.01|98.31|97.01|98.11|96.81|80
1673610300000|2023-01-13 11:45:00|98.3|97|98.23|96.93|98.3|97|98.14|96.84|65
1673610600000|2023-01-13 11:50:00|98.24|96.94|98.4|97.1|98.42|97.12|98.24|96.94|47
1673610900000|2023-01-13 11:55:00|98.41|97.11|98.42|97.12|98.47|97.17|98.34|97.04|58
1673611200000|2023-01-13 12:00:00|98.43|97.13|98.37|97.07|98.43|97.13|98.29|96.99|59
1673611500000|2023-01-13 12:05:00|98.36|97.06|98.48|97.18|98.49|97.19|98.36|97.06|47
1673611800000|2023-01-13 12:10:00|98.49|97.19|98.45|97.15|98.49|97.19|98.44|97.14|30
1673612100000|2023-01-13 12:15:00|98.47|97.17|98.43|97.13|98.47|97.17|98.35|97.05|77
1673612400000|2023-01-13 12:20:00|98.44|97.14|98.27|96.97|98.44|97.14|98.24|96.94|54
1673612700000|2023-01-13 12:25:00|98.26|96.96|98.26|96.96|98.34|97.04|98.24|96.94|66
1673613000000|2023-01-13 12:30:00|98.25|96.95|98.32|97.02|98.37|97.07|98.15|96.85|107
1673613300000|2023-01-13 12:35:00|98.29|96.99|98.25|96.95|98.29|96.99|98.16|96.86|57
1673613600000|2023-01-13 12:40:00|98.24|96.94|98.14|96.84|98.26|96.96|98.13|96.83|66
1673613900000|2023-01-13 12:45:00|98.1|96.8|98.05|96.75|98.16|96.86|97.98|96.68|81
1673614200000|2023-01-13 12:50:00|98.04|96.74|97.63|96.33|98.04|96.74|97.54|96.24|178
1673614500000|2023-01-13 12:55:00|97.62|96.32|97.76|96.46|97.83|96.53|97.38|96.08|133
1673614800000|2023-01-13 13:00:00|97.75|96.45|97.62|96.32|97.86|96.56|97.59|96.29|120
1673615100000|2023-01-13 13:05:00|97.63|96.33|97.49|96.19|97.72|96.42|97.35|96.05|120
1673615400000|2023-01-13 13:10:00|97.48|96.18|97.6|96.3|97.66|96.36|97.44|96.14|59
1673615700000|2023-01-13 13:15:00|97.57|96.27|97.77|96.47|97.86|96.56|97.56|96.26|78
1673616000000|2023-01-13 13:20:00|97.78|96.48|97.98|96.68|97.98|96.68|97.78|96.48|62
1673616300000|2023-01-13 13:25:00|97.97|96.67|97.92|96.62|97.98|96.68|97.91|96.61|62
1673616600000|2023-01-13 13:30:00|97.92|96.62|97.95|96.65|98.01|96.71|97.89|96.59|49
1673616900000|2023-01-13 13:35:00|97.96|96.66|98.08|96.78|98.08|96.78|97.96|96.66|33
1673617200000|2023-01-13 13:40:00|98.07|96.77|98.15|96.85|98.15|96.85|98.05|96.75|42
1673617500000|2023-01-13 13:45:00|98.14|96.84|97.96|96.66|98.16|96.86|97.86|96.56|115
1673617800000|2023-01-13 13:50:00|97.95|96.65|97.93|96.63|97.97|96.67|97.89|96.59|44
1673618100000|2023-01-13 13:55:00|97.92|96.62|97.8|96.5|97.93|96.63|97.76|96.46|81
1673618400000|2023-01-13 14:00:00|97.81|96.51|97.83|96.53|97.84|96.54|97.74|96.44|57
1673618700000|2023-01-13 14:05:00|97.84|96.54|98.03|96.73|98.03|96.73|97.84|96.54|27
1673619000000|2023-01-13 14:10:00|98|96.7|98.16|96.86|98.17|96.87|97.99|96.69|32
1673619300000|2023-01-13 14:15:00|98.15|96.85|98.15|96.85|98.18|96.88|97.97|96.67|48
1673619600000|2023-01-13 14:20:00|98.14|96.84|98.18|96.88|98.21|96.91|98.09|96.79|25
1673619900000|2023-01-13 14:25:00|98.19|96.89|98.17|96.87|98.25|96.95|98.15|96.85|53
1673620200000|2023-01-13 14:30:00|98.18|96.88|98.25|96.95|98.28|96.98|97.99|96.69|114
1673620500000|2023-01-13 14:35:00|98.21|96.91|98.14|96.84|98.27|96.97|98.06|96.76|69
1673620800000|2023-01-13 14:40:00|98.16|96.86|98.18|96.88|98.23|96.93|98.16|96.86|32
1673621100000|2023-01-13 14:45:00|98.12|96.82|98.29|96.99|98.33|97.03|98.08|96.78|57
1673621400000|2023-01-13 14:50:00|98.28|96.98|98.37|97.07|98.45|97.15|98.28|96.98|67
1673621700000|2023-01-13 14:55:00|98.36|97.06|98.27|96.97|98.54|97.24|98.22|96.92|138
1673622000000|2023-01-13 15:00:00|98.28|96.98|98.38|97.08|98.42|97.12|98.24|96.94|141
1673622300000|2023-01-13 15:05:00|98.36|97.06|98.49|97.19|98.55|97.25|98.26|96.96|159
1673622600000|2023-01-13 15:10:00|98.48|97.18|98.54|97.24|98.65|97.35|98.47|97.17|100
1673622900000|2023-01-13 15:15:00|98.53|97.23|98.58|97.28|98.63|97.33|98.36|97.06|102
1673623200000|2023-01-13 15:20:00|98.59|97.29|98.64|97.34|98.7|97.4|98.45|97.15|123
1673623500000|2023-01-13 15:25:00|98.63|97.33|98.9|97.6|98.91|97.61|98.57|97.27|141
1673623800000|2023-01-13 15:30:00|98.87|97.57|98.83|97.53|98.88|97.58|98.57|97.27|123
1673624100000|2023-01-13 15:35:00|98.84|97.54|98.88|97.58|98.98|97.68|98.79|97.49|66
1673624400000|2023-01-13 15:40:00|98.89|97.59|98.81|97.51|98.99|97.69|98.81|97.51|68
1673624700000|2023-01-13 15:45:00|98.81|97.51|99.01|97.71|99.06|97.76|98.79|97.49|160
1673625000000|2023-01-13 15:50:00|99|97.7|99.4|98.1|99.4|98.1|98.98|97.68|77
1673625300000|2023-01-13 15:55:00|99.39|98.09|99.45|98.15|99.54|98.24|99.38|98.08|83
1673625600000|2023-01-13 16:00:00|99.46|98.16|99.01|97.71|99.56|98.26|99|97.7|106
1673625900000|2023-01-13 16:05:00|99|97.7|98.51|97.21|99.06|97.76|98.48|97.18|100
1673626200000|2023-01-13 16:10:00|98.48|97.18|98.49|97.19|98.61|97.31|98.46|97.16|122
1673626500000|2023-01-13 16:15:00|98.48|97.18|98.89|97.59|98.89|97.59|98.24|96.94|205
1673626800000|2023-01-13 16:20:00|98.88|97.58|98.96|97.66|99.12|97.82|98.86|97.56|84
1673627100000|2023-01-13 16:25:00|98.95|97.65|99.1|97.8|99.25|97.95|98.95|97.65|70
1673627400000|2023-01-13 16:30:00|99.09|97.79|99.2|97.9|99.28|97.98|99.01|97.71|108
1673627700000|2023-01-13 16:35:00|99.16|97.86|99.22|97.92|99.29|97.99|99.11|97.81|104
1673628000000|2023-01-13 16:40:00|99.23|97.93|99.31|98.01|99.31|98.01|99.19|97.89|67
1673628300000|2023-01-13 16:45:00|99.3|98|99.1|97.8|99.3|98|98.99|97.69|117
1673628600000|2023-01-13 16:50:00|99.09|97.79|98.91|97.61|99.14|97.84|98.8|97.5|148
1673628900000|2023-01-13 16:55:00|98.9|97.6|98.95|97.65|98.95|97.65|98.87|97.57|94
1673629200000|2023-01-13 17:00:00|98.92|97.62|99.01|97.71|99.08|97.78|98.81|97.51|99
1673629500000|2023-01-13 17:05:00|99|97.7|99.05|97.75|99.05|97.75|98.98|97.68|33
1673629800000|2023-01-13 17:10:00|99.04|97.74|99.15|97.85|99.15|97.85|99|97.7|49
1673630100000|2023-01-13 17:15:00|99.16|97.86|99.23|97.93|99.24|97.94|99.06|97.76|72
1673630400000|2023-01-13 17:20:00|99.24|97.94|99.37|98.07|99.56|98.26|99.2|97.9|237
1673630700000|2023-01-13 17:25:00|99.29|97.99|99.25|97.95|99.33|98.03|99.16|97.86|132
1673631000000|2023-01-13 17:30:00|99.26|97.96|99.16|97.86|99.3|98|99.08|97.78|101
1673631300000|2023-01-13 17:35:00|99.17|97.87|99.09|97.79|99.36|98.06|99.09|97.79|77
1673631600000|2023-01-13 17:40:00|99.1|97.8|99.23|97.93|99.23|97.93|99.05|97.75|66
1673631900000|2023-01-13 17:45:00|99.24|97.94|98.91|97.61|99.28|97.98|98.89|97.59|82
1673632200000|2023-01-13 17:50:00|98.92|97.62|98.98|97.68|99.28|97.98|98.9|97.6|108
1673632500000|2023-01-13 17:55:00|98.99|97.69|99|97.7|99.04|97.74|98.86|97.56|83
1673632800000|2023-01-13 18:00:00|99.01|97.71|99.06|97.76|99.24|97.94|99.01|97.71|79
1673633100000|2023-01-13 18:05:00|99.05|97.75|99.04|97.74|99.17|97.87|98.98|97.68|76
1673633400000|2023-01-13 18:10:00|99.05|97.75|99.27|97.97|99.31|98.01|99.05|97.75|80
1673633700000|2023-01-13 18:15:00|99.26|97.96|99.23|97.93|99.32|98.02|99.14|97.84|83
1673634000000|2023-01-13 18:20:00|99.21|97.91|99.04|97.74|99.21|97.91|98.97|97.67|123
1673634300000|2023-01-13 18:25:00|99.05|97.75|99.03|97.73|99.06|97.76|98.97|97.67|37
1673634600000|2023-01-13 18:30:00|99.04|97.74|98.94|97.64|99.06|97.76|98.85|97.55|22
1673634900000|2023-01-13 18:35:00|98.95|97.65|98.82|97.52|98.95|97.65|98.74|97.44|55
1673635200000|2023-01-13 18:40:00|98.83|97.53|98.95|97.65|99.06|97.76|98.83|97.53|46
1673635500000|2023-01-13 18:45:00|98.97|97.67|99.02|97.72|99.04|97.74|98.92|97.62|58
1673635800000|2023-01-13 18:50:00|99.03|97.73|98.76|97.46|99.05|97.75|98.76|97.46|100
1673636100000|2023-01-13 18:55:00|98.77|97.47|98.66|97.36|98.77|97.47|98.64|97.34|49
1673636400000|2023-01-13 19:00:00|98.67|97.37|98.69|97.39|98.71|97.41|98.52|97.22|129
1673636700000|2023-01-13 19:05:00|98.68|97.38|98.66|97.36|98.81|97.51|98.62|97.32|79
1673637000000|2023-01-13 19:10:00|98.67|97.37|98.79|97.49|98.83|97.53|98.62|97.32|70
1673637300000|2023-01-13 19:15:00|98.8|97.5|98.86|97.56|98.9|97.6|98.74|97.44|56
1673637600000|2023-01-13 19:20:00|98.85|97.55|98.86|97.56|98.92|97.62|98.82|97.52|41
1673637900000|2023-01-13 19:25:00|98.88|97.58|98.88|97.58|98.9|97.6|98.86|97.56|20
1673638200000|2023-01-13 19:30:00|98.89|97.59|98.84|97.54|98.98|97.68|98.81|97.51|53
1673638500000|2023-01-13 19:35:00|98.86|97.56|98.97|97.67|98.97|97.67|98.86|97.56|85
1673638800000|2023-01-13 19:40:00|98.96|97.66|99.02|97.72|99.11|97.81|98.96|97.66|56
1673639100000|2023-01-13 19:45:00|99.03|97.73|99.29|97.99|99.33|98.03|99.01|97.71|106
1673639400000|2023-01-13 19:50:00|99.28|97.98|99.27|97.97|99.33|98.03|99.22|97.92|80
1673639700000|2023-01-13 19:55:00|99.26|97.96|99.41|98.11|99.42|98.12|99.24|97.94|78
1673640000000|2023-01-13 20:00:00|99.4|98.1|99.42|98.12|99.48|98.18|99.31|98.01|104
1673640300000|2023-01-13 20:05:00|99.43|98.13|99.43|98.13|99.45|98.15|99.33|98.03|75
1673640600000|2023-01-13 20:10:00|99.44|98.14|99.57|98.27|99.58|98.28|99.44|98.14|67
1673640900000|2023-01-13 20:15:00|99.56|98.26|99.48|98.18|99.69|98.39|99.32|98.02|131
1673641200000|2023-01-13 20:20:00|99.5|98.2|99.32|98.02|99.57|98.27|99.17|97.87|118
1673641500000|2023-01-13 20:25:00|99.33|98.03|99.29|97.99|99.37|98.07|99.19|97.89|51
1673641800000|2023-01-13 20:30:00|99.32|98.02|99.44|98.14|99.44|98.14|99.32|98.02|29
1673642100000|2023-01-13 20:35:00|99.5|98.2|99.55|98.25|99.76|98.46|99.48|98.18|117
1673642400000|2023-01-13 20:40:00|99.54|98.24|99.67|98.37|99.68|98.38|99.52|98.22|76
1673642700000|2023-01-13 20:45:00|99.66|98.36|99.83|98.53|99.83|98.53|99.64|98.34|72
1673643000000|2023-01-13 20:50:00|99.8|98.5|100.04|98.74|100.05|98.75|99.79|98.49|135
1673643300000|2023-01-13 20:55:00|100.06|98.76|100.06|98.76|100.31|99.01|99.84|98.54|186
1673643600000|2023-01-13 21:00:00|100.07|98.77|99.79|98.49|100.25|98.95|99.78|98.48|146
1673643900000|2023-01-13 21:05:00|99.78|98.48|99.87|98.57|99.89|98.59|99.6|98.3|111
1673644200000|2023-01-13 21:10:00|99.86|98.56|100.08|98.78|100.14|98.84|99.77|98.47|112
1673644500000|2023-01-13 21:15:00|100.09|98.79|100.26|98.96|100.31|99.01|99.99|98.69|104
1673644800000|2023-01-13 21:20:00|100.25|98.95|100.45|99.15|100.46|99.16|100.17|98.87|188
1673645100000|2023-01-13 21:25:00|100.44|99.14|100.47|99.17|100.55|99.25|100.27|98.97|188
1673645400000|2023-01-13 21:30:00|100.48|99.18|100.54|99.24|100.84|99.54|100.33|99.03|176
1673645700000|2023-01-13 21:35:00|100.55|99.25|101.14|99.84|101.63|100.33|100.54|99.24|410
1673646000000|2023-01-13 21:40:00|101.13|99.83|101.49|100.19|101.52|100.22|101.03|99.73|317
1673646300000|2023-01-13 21:45:00|101.5|100.2|101.5|100.2|101.68|100.38|101.19|99.89|301
1673646600000|2023-01-13 21:50:00|101.49|100.19|101.77|100.47|101.8|100.5|101.3|100|258
1673646900000|2023-01-13 21:55:00|101.78|100.48|101.8|100.5|101.97|100.67|101.74|100.44|284
1673683200000|2023-01-14 08:00:00|107.27|105.97|107.54|106.24|107.54|106.24|107.11|105.81|180
1673683500000|2023-01-14 08:05:00|107.55|106.25|107.54|106.24|107.68|106.38|107.42|106.12|183
1673683800000|2023-01-14 08:10:00|107.53|106.23|107.84|106.54|107.91|106.61|107.51|106.21|178
1673684100000|2023-01-14 08:15:00|107.83|106.53|108.64|107.34|108.86|107.56|107.74|106.44|320
1673684400000|2023-01-14 08:20:00|108.63|107.33|108.74|107.44|108.8|107.5|108.28|106.98|312
1673684700000|2023-01-14 08:25:00|108.77|107.47|108.26|106.96|108.81|107.51|108.05|106.75|388
1673685000000|2023-01-14 08:30:00|108.25|106.95|108.28|106.98|108.64|107.34|108.22|106.92|270
1673685300000|2023-01-14 08:35:00|108.34|107.04|108.57|107.27|108.61|107.31|108.34|107.04|181
1673685600000|2023-01-14 08:40:00|108.56|107.26|109.03|107.73|109.03|107.73|108.41|107.11|212
1673685900000|2023-01-14 08:45:00|108.97|107.67|108.88|107.58|108.97|107.67|108.52|107.22|278
1673686200000|2023-01-14 08:50:00|108.89|107.59|108.67|107.37|108.99|107.69|108.48|107.18|259
1673686500000|2023-01-14 08:55:00|108.7|107.4|108.61|107.31|108.76|107.46|108.46|107.16|209
1673686800000|2023-01-14 09:00:00|108.6|107.3|108.3|107|108.66|107.36|108.27|106.97|208
1673687100000|2023-01-14 09:05:00|108.29|106.99|107.16|105.86|108.29|106.99|106.94|105.64|303
1673687400000|2023-01-14 09:10:00|107.17|105.87|105.83|104.53|107.23|105.93|105.57|104.27|526
1673687700000|2023-01-14 09:15:00|105.81|104.51|103.21|101.91|106.67|105.37|103.14|101.84|773
1673688000000|2023-01-14 09:20:00|103.22|101.92|103.61|102.31|104.38|103.08|101.35|100.05|964
1673688300000|2023-01-14 09:25:00|103.6|102.3|104.16|102.86|104.62|103.32|103.5|102.2|713
1673688600000|2023-01-14 09:30:00|104.15|102.85|103.81|102.51|104.15|102.85|103.23|101.93|720
1673688900000|2023-01-14 09:35:00|103.82|102.52|104.53|103.23|104.79|103.49|103.82|102.52|455
1673689200000|2023-01-14 09:40:00|104.52|103.22|103.43|102.13|104.73|103.43|103.43|102.13|465
1673689500000|2023-01-14 09:45:00|103.44|102.14|103.93|102.63|104.28|102.98|103.44|102.14|463
1673689800000|2023-01-14 09:50:00|103.92|102.62|104.27|102.97|104.39|103.09|103.87|102.57|385
1673690100000|2023-01-14 09:55:00|104.28|102.98|104.66|103.36|104.8|103.5|104.24|102.94|280
1673690400000|2023-01-14 10:00:00|104.63|103.33|104.35|103.05|104.71|103.41|103.91|102.61|402
1673690700000|2023-01-14 10:05:00|104.36|103.06|104.34|103.04|104.65|103.35|104.24|102.94|324
1673691000000|2023-01-14 10:10:00|104.33|103.03|104.23|102.93|104.64|103.34|104.21|102.91|253
1673691300000|2023-01-14 10:15:00|104.24|102.94|104.1|102.8|104.55|103.25|104.1|102.8|206
1673691600000|2023-01-14 10:20:00|104.11|102.81|103.37|102.07|104.11|102.81|103.06|101.76|598
1673691900000|2023-01-14 10:25:00|103.38|102.08|103.22|101.92|103.85|102.55|103.21|101.91|409
1673692200000|2023-01-14 10:30:00|103.24|101.94|103.38|102.08|103.51|102.21|103.24|101.94|251
1673692500000|2023-01-14 10:35:00|103.39|102.09|103.78|102.48|103.78|102.48|103.39|102.09|192
1673692800000|2023-01-14 10:40:00|103.79|102.49|104.33|103.03|104.43|103.13|103.77|102.47|168
1673693100000|2023-01-14 10:45:00|104.34|103.04|104.42|103.12|104.43|103.13|104.04|102.74|228
1673693400000|2023-01-14 10:50:00|104.41|103.11|104.63|103.33|104.84|103.54|104.41|103.11|273
1673693700000|2023-01-14 10:55:00|104.64|103.34|104.61|103.31|104.73|103.43|104.34|103.04|257
1673694000000|2023-01-14 11:00:00|104.6|103.3|104.9|103.6|104.93|103.63|104.5|103.2|255
1673694300000|2023-01-14 11:05:00|104.89|103.59|104.98|103.68|105.1|103.8|104.63|103.33|259
1673694600000|2023-01-14 11:10:00|104.97|103.67|105.11|103.81|105.42|104.12|104.95|103.65|468
1673694900000|2023-01-14 11:15:00|105.12|103.82|104.45|103.15|105.12|103.82|104.45|103.15|378
1673695200000|2023-01-14 11:20:00|104.46|103.16|104.73|103.43|104.84|103.54|104.34|103.04|249
1673695500000|2023-01-14 11:25:00|104.74|103.44|104.93|103.63|105|103.7|104.72|103.42|134
1673695800000|2023-01-14 11:30:00|104.94|103.64|104.66|103.36|104.95|103.65|104.6|103.3|242
1673696100000|2023-01-14 11:35:00|104.65|103.35|104.5|103.2|104.81|103.51|104.4|103.1|193
1673696400000|2023-01-14 11:40:00|104.46|103.16|104.67|103.37|104.74|103.44|104.21|102.91|193
1673696700000|2023-01-14 11:45:00|104.68|103.38|104.63|103.33|104.93|103.63|104.58|103.28|152
1673697000000|2023-01-14 11:50:00|104.62|103.32|104.8|103.5|104.91|103.61|104.6|103.3|160
1673697300000|2023-01-14 11:55:00|104.81|103.51|105.01|103.71|105.15|103.85|104.81|103.51|192
1673697600000|2023-01-14 12:00:00|105|103.7|104.55|103.25|105.03|103.73|104.5|103.2|223
1673697900000|2023-01-14 12:05:00|104.54|103.24|104.54|103.24|104.76|103.46|104.5|103.2|206
1673698200000|2023-01-14 12:10:00|104.55|103.25|104.3|103|104.69|103.39|104.24|102.94|233
1673698500000|2023-01-14 12:15:00|104.29|102.99|104.58|103.28|104.74|103.44|104.01|102.71|345
1673698800000|2023-01-14 12:20:00|104.59|103.29|104.71|103.41|104.79|103.49|104.45|103.15|172
1673699100000|2023-01-14 12:25:00|104.72|103.42|104.86|103.56|104.87|103.57|104.71|103.41|89
1673699400000|2023-01-14 12:30:00|104.87|103.57|105.28|103.98|105.64|104.34|104.87|103.57|427
1673699700000|2023-01-14 12:35:00|105.3|104|105.46|104.16|105.51|104.21|105.24|103.94|322
1673700000000|2023-01-14 12:40:00|105.5|104.2|105.45|104.15|105.58|104.28|105.2|103.9|189
1673700300000|2023-01-14 12:45:00|105.44|104.14|105.12|103.82|105.57|104.27|105.08|103.78|214
1673700600000|2023-01-14 12:50:00|105.1|103.8|105.09|103.79|105.19|103.89|104.98|103.68|146
1673700900000|2023-01-14 12:55:00|105.08|103.78|104.98|103.68|105.21|103.91|104.97|103.67|97
1673701200000|2023-01-14 13:00:00|104.99|103.69|104.85|103.55|105.13|103.83|104.84|103.54|121
1673701500000|2023-01-14 13:05:00|104.86|103.56|105.11|103.81|105.14|103.84|104.83|103.53|89
1673701800000|2023-01-14 13:10:00|105.14|103.84|104.66|103.36|105.16|103.86|104.59|103.29|237
1673702100000|2023-01-14 13:15:00|104.65|103.35|104.47|103.17|104.88|103.58|104.44|103.14|171
1673702400000|2023-01-14 13:20:00|104.46|103.16|104.55|103.25|104.68|103.38|104.38|103.08|245
1673702700000|2023-01-14 13:25:00|104.58|103.28|104.73|103.43|104.76|103.46|104.58|103.28|140
1673703000000|2023-01-14 13:30:00|104.74|103.44|104.93|103.63|104.97|103.67|104.72|103.42|224
1673703300000|2023-01-14 13:35:00|104.92|103.62|104.97|103.67|105.08|103.78|104.9|103.6|184
1673703600000|2023-01-14 13:40:00|104.96|103.66|105.06|103.76|105.07|103.77|104.93|103.63|99
1673703900000|2023-01-14 13:45:00|105.07|103.77|104.98|103.68|105.11|103.81|104.95|103.65|123
1673704200000|2023-01-14 13:50:00|104.99|103.69|105.16|103.86|105.16|103.86|104.94|103.64|115
1673704500000|2023-01-14 13:55:00|105.17|103.87|105.18|103.88|105.27|103.97|105.08|103.78|113
1673704800000|2023-01-14 14:00:00|105.19|103.89|105.2|103.9|105.25|103.95|104.98|103.68|167
1673705100000|2023-01-14 14:05:00|105.25|103.95|105.45|104.15|105.46|104.16|105.25|103.95|115
1673705400000|2023-01-14 14:10:00|105.46|104.16|105.66|104.36|105.68|104.38|105.26|103.96|154
1673705700000|2023-01-14 14:15:00|105.67|104.37|105.61|104.31|105.82|104.52|105.58|104.28|111
1673706000000|2023-01-14 14:20:00|105.62|104.32|105.59|104.29|105.7|104.4|105.52|104.22|100
1673706300000|2023-01-14 14:25:00|105.58|104.28|105.74|104.44|105.78|104.48|105.52|104.22|126
1673706600000|2023-01-14 14:30:00|105.73|104.43|106.39|105.09|106.52|105.22|105.68|104.38|439
1673706900000|2023-01-14 14:35:00|106.38|105.08|104.92|103.62|106.38|105.08|104.39|103.09|613
1673707200000|2023-01-14 14:40:00|104.94|103.64|104.33|103.03|105.01|103.71|102.87|101.57|683
1673707500000|2023-01-14 14:45:00|104.32|103.02|104.79|103.49|104.91|103.61|104.21|102.91|487
1673707800000|2023-01-14 14:50:00|104.8|103.5|104.51|103.21|105.02|103.72|104.46|103.16|364
1673708100000|2023-01-14 14:55:00|104.52|103.22|104.87|103.57|104.9|103.6|104.49|103.19|205
1673708400000|2023-01-14 15:00:00|104.88|103.58|104.84|103.54|105.12|103.82|104.62|103.32|354
1673708700000|2023-01-14 15:05:00|104.85|103.55|104.44|103.14|104.91|103.61|104.44|103.14|217
1673709000000|2023-01-14 15:10:00|104.45|103.15|104.42|103.12|104.53|103.23|104.12|102.82|259
1673709300000|2023-01-14 15:15:00|104.41|103.11|104.78|103.48|104.88|103.58|104.41|103.11|265
1673709600000|2023-01-14 15:20:00|104.79|103.49|104.95|103.65|104.95|103.65|104.72|103.42|201
1673709900000|2023-01-14 15:25:00|104.96|103.66|104.8|103.5|104.96|103.66|104.72|103.42|222
1673710200000|2023-01-14 15:30:00|104.81|103.51|105.18|103.88|105.23|103.93|104.7|103.4|185
1673710500000|2023-01-14 15:35:00|105.19|103.89|104.88|103.58|105.24|103.94|104.8|103.5|264
1673710800000|2023-01-14 15:40:00|104.89|103.59|104.83|103.53|105.24|103.94|104.59|103.29|361
1673711100000|2023-01-14 15:45:00|104.82|103.52|104.92|103.62|105.11|103.81|104.59|103.29|194
1673711400000|2023-01-14 15:50:00|104.93|103.63|105.06|103.76|105.15|103.85|104.92|103.62|165
1673711700000|2023-01-14 15:55:00|105.07|103.77|105.25|103.95|105.33|104.03|105.06|103.76|146
1673712000000|2023-01-14 16:00:00|105.24|103.94|104.99|103.69|105.52|104.22|104.93|103.63|231
1673712300000|2023-01-14 16:05:00|105|103.7|105.23|103.93|105.35|104.05|105|103.7|151
1673712600000|2023-01-14 16:10:00|105.2|103.9|105.72|104.42|105.94|104.64|105.17|103.87|151
1673712900000|2023-01-14 16:15:00|105.71|104.41|105.47|104.17|105.78|104.48|105.2|103.9|246
1673713200000|2023-01-14 16:20:00|105.48|104.18|105.98|104.68|106.17|104.87|105.47|104.17|238
1673713500000|2023-01-14 16:25:00|105.99|104.69|105.48|104.18|105.99|104.69|105.29|103.99|249
1673713800000|2023-01-14 16:30:00|105.47|104.17|105.5|104.2|105.63|104.33|105.28|103.98|157
1673714100000|2023-01-14 16:35:00|105.51|104.21|105.41|104.11|105.51|104.21|105.32|104.02|104
1673714400000|2023-01-14 16:40:00|105.4|104.1|105.38|104.08|105.46|104.16|105.25|103.95|143
1673714700000|2023-01-14 16:45:00|105.4|104.1|105.42|104.12|105.49|104.19|105.39|104.09|132
1673715000000|2023-01-14 16:50:00|105.41|104.11|105.6|104.3|105.69|104.39|105.38|104.08|114
1673715300000|2023-01-14 16:55:00|105.61|104.31|105.47|104.17|105.66|104.36|105.4|104.1|107
1673715600000|2023-01-14 17:00:00|105.46|104.16|105.45|104.15|105.48|104.18|105.38|104.08|121
1673715900000|2023-01-14 17:05:00|105.42|104.12|105.66|104.36|105.84|104.54|105.38|104.08|153
1673716200000|2023-01-14 17:10:00|105.67|104.37|105.97|104.67|106|104.7|105.64|104.34|158
1673716500000|2023-01-14 17:15:00|105.98|104.68|106|104.7|106.21|104.91|105.95|104.65|139
1673716800000|2023-01-14 17:20:00|106.01|104.71|105.8|104.5|106.29|104.99|105.78|104.48|142
1673717100000|2023-01-14 17:25:00|105.79|104.49|105.83|104.53|105.92|104.62|105.73|104.43|126
1673717400000|2023-01-14 17:30:00|105.84|104.54|105.74|104.44|105.97|104.67|105.74|104.44|145
1673717700000|2023-01-14 17:35:00|105.75|104.45|105.92|104.62|105.92|104.62|105.72|104.42|151
1673718000000|2023-01-14 17:40:00|105.9|104.6|105.74|104.44|105.9|104.6|105.66|104.36|173
1673718300000|2023-01-14 17:45:00|105.75|104.45|105.65|104.35|105.76|104.46|105.65|104.35|108
1673718600000|2023-01-14 17:50:00|105.66|104.36|105.74|104.44|105.82|104.52|105.52|104.22|237
1673718900000|2023-01-14 17:55:00|105.73|104.43|105.68|104.38|105.84|104.54|105.46|104.16|183
1673719200000|2023-01-14 18:00:00|105.66|104.36|106.01|104.71|106.06|104.76|105.61|104.31|144
1673719500000|2023-01-14 18:05:00|106.02|104.72|106.08|104.78|106.11|104.81|105.78|104.48|192
1673719800000|2023-01-14 18:10:00|106.07|104.77|105.84|104.54|106.16|104.86|105.82|104.52|161
1673720100000|2023-01-14 18:15:00|105.83|104.53|105.68|104.38|105.85|104.55|105.62|104.32|147
1673720400000|2023-01-14 18:20:00|105.7|104.4|105.54|104.24|105.7|104.4|105.44|104.14|183
1673720700000|2023-01-14 18:25:00|105.52|104.22|105.36|104.06|105.55|104.25|105.25|103.95|175
1673721000000|2023-01-14 18:30:00|105.35|104.05|105.6|104.3|105.62|104.32|105.35|104.05|133
1673721300000|2023-01-14 18:35:00|105.59|104.29|105.69|104.39|105.71|104.41|105.56|104.26|85
1673721600000|2023-01-14 18:40:00|105.7|104.4|105.82|104.52|105.83|104.53|105.63|104.33|99
1673721900000|2023-01-14 18:45:00|105.81|104.51|105.56|104.26|105.9|104.6|105.55|104.25|108
1673722200000|2023-01-14 18:50:00|105.57|104.27|105.47|104.17|105.6|104.3|105.34|104.04|135
1673722500000|2023-01-14 18:55:00|105.46|104.16|105.52|104.22|105.53|104.23|105.31|104.01|91
1673722800000|2023-01-14 19:00:00|105.49|104.19|105.52|104.22|105.58|104.28|105.45|104.15|133
1673723100000|2023-01-14 19:05:00|105.53|104.23|105.52|104.22|105.58|104.28|105.45|104.15|84
1673723400000|2023-01-14 19:10:00|105.51|104.21|105.53|104.23|105.62|104.32|105.38|104.08|118
1673723700000|2023-01-14 19:15:00|105.54|104.24|105.72|104.42|105.8|104.5|105.51|104.21|150
1673724000000|2023-01-14 19:20:00|105.73|104.43|105.8|104.5|105.84|104.54|105.68|104.38|164
1673724300000|2023-01-14 19:25:00|105.81|104.51|105.9|104.6|105.93|104.63|105.77|104.47|89
1673724600000|2023-01-14 19:30:00|105.91|104.61|105.64|104.34|105.93|104.63|105.63|104.33|88
1673724900000|2023-01-14 19:35:00|105.63|104.33|105.4|104.1|105.65|104.35|105.29|103.99|109
1673725200000|2023-01-14 19:40:00|105.39|104.09|105.63|104.33|105.63|104.33|105.39|104.09|119
1673725500000|2023-01-14 19:45:00|105.62|104.32|105.6|104.3|105.66|104.36|105.45|104.15|124
1673725800000|2023-01-14 19:50:00|105.61|104.31|105.08|103.78|105.61|104.31|104.92|103.62|258
1673726100000|2023-01-14 19:55:00|105.09|103.79|105.12|103.82|105.28|103.98|105.08|103.78|134
1673726400000|2023-01-14 20:00:00|105.11|103.81|104.94|103.64|105.14|103.84|104.86|103.56|130
1673726700000|2023-01-14 20:05:00|104.91|103.61|104.95|103.65|105.11|103.81|104.91|103.61|76
1673727000000|2023-01-14 20:10:00|104.94|103.64|104.94|103.64|104.97|103.67|104.86|103.56|81
1673727300000|2023-01-14 20:15:00|104.96|103.66|105.09|103.79|105.13|103.83|104.82|103.52|65
1673727600000|2023-01-14 20:20:00|105.08|103.78|105.07|103.77|105.09|103.79|104.96|103.66|119
1673727900000|2023-01-14 20:25:00|105.05|103.75|105.14|103.84|105.15|103.85|105.05|103.75|73
1673728200000|2023-01-14 20:30:00|105.13|103.83|105.13|103.83|105.14|103.84|105.06|103.76|40
1673728500000|2023-01-14 20:35:00|105.14|103.84|105.23|103.93|105.24|103.94|105.13|103.83|47
1673728800000|2023-01-14 20:40:00|105.22|103.92|105.42|104.12|105.42|104.12|105.21|103.91|65
1673729100000|2023-01-14 20:45:00|105.41|104.11|105.33|104.03|105.42|104.12|105.21|103.91|143
1673729400000|2023-01-14 20:50:00|105.27|103.97|105.33|104.03|105.34|104.04|105.18|103.88|96
1673729700000|2023-01-14 20:55:00|105.34|104.04|105.31|104.01|105.44|104.14|105.3|104|95
1673730000000|2023-01-14 21:00:00|105.32|104.02|104.94|103.64|105.41|104.11|104.81|103.51|126
1673730300000|2023-01-14 21:05:00|104.93|103.63|105.17|103.87|105.28|103.98|104.67|103.37|201
1673730600000|2023-01-14 21:10:00|105.16|103.86|105.15|103.85|105.24|103.94|105.14|103.84|104
1673730900000|2023-01-14 21:15:00|105.19|103.89|105.1|103.8|105.2|103.9|104.84|103.54|114
1673731200000|2023-01-14 21:20:00|105.09|103.79|104.82|103.52|105.09|103.79|104.81|103.51|83
1673731500000|2023-01-14 21:25:00|104.81|103.51|104.59|103.29|104.97|103.67|104.49|103.19|190
1673731800000|2023-01-14 21:30:00|104.58|103.28|104.75|103.45|104.82|103.52|104.55|103.25|195
1673732100000|2023-01-14 21:35:00|104.76|103.46|104.88|103.58|104.9|103.6|104.73|103.43|118
1673732400000|2023-01-14 21:40:00|104.89|103.59|104.93|103.63|104.98|103.68|104.87|103.57|142
1673732700000|2023-01-14 21:45:00|104.92|103.62|104.97|103.67|105.03|103.73|104.87|103.57|63
1673733000000|2023-01-14 21:50:00|104.96|103.66|104.67|103.37|104.97|103.67|104.63|103.33|100
1673733300000|2023-01-14 21:55:00|104.69|103.39|104.83|103.53|104.85|103.55|104.69|103.39|108
1673733600000|2023-01-14 22:00:00|104.84|103.54|104.86|103.56|104.92|103.62|104.79|103.49|60
1673733900000|2023-01-14 22:05:00|104.85|103.55|104.84|103.54|104.93|103.63|104.83|103.53|64
1673734200000|2023-01-14 22:10:00|104.83|103.53|105.01|103.71|105.02|103.72|104.83|103.53|75
1673734500000|2023-01-14 22:15:00|105.02|103.72|105.06|103.76|105.07|103.77|105.02|103.72|24
1673734800000|2023-01-14 22:20:00|105.07|103.77|105.14|103.84|105.17|103.87|104.97|103.67|42
1673735100000|2023-01-14 22:25:00|105.15|103.85|105.04|103.74|105.16|103.86|105.04|103.74|37
1673735400000|2023-01-14 22:30:00|105.03|103.73|104.93|103.63|105.06|103.76|104.92|103.62|87
1673735700000|2023-01-14 22:35:00|104.95|103.65|105.34|104.04|105.38|104.08|104.95|103.65|147
1673736000000|2023-01-14 22:40:00|105.35|104.05|105.42|104.12|105.43|104.13|105.32|104.02|112
1673736300000|2023-01-14 22:45:00|105.43|104.13|105.26|103.96|105.43|104.13|105.25|103.95|116
1673736600000|2023-01-14 22:50:00|105.27|103.97|105.28|103.98|105.29|103.99|105.26|103.96|70
1673736900000|2023-01-14 22:55:00|105.29|103.99|105.54|104.24|105.55|104.25|105.27|103.97|85
1673737200000|2023-01-14 23:00:00|105.53|104.23|105.94|104.64|105.95|104.65|105.53|104.23|132
1673737500000|2023-01-14 23:05:00|105.93|104.63|105.59|104.29|105.94|104.64|105.51|104.21|153
1673737800000|2023-01-14 23:10:00|105.6|104.3|105.86|104.56|105.91|104.61|105.58|104.28|157
1673738100000|2023-01-14 23:15:00|105.87|104.57|105.7|104.4|105.87|104.57|105.65|104.35|177
1673738400000|2023-01-14 23:20:00|105.69|104.39|105.68|104.38|105.84|104.54|105.47|104.17|154
1673738700000|2023-01-14 23:25:00|105.67|104.37|105.95|104.65|106.12|104.82|105.67|104.37|158
1673739000000|2023-01-14 23:30:00|105.94|104.64|105.64|104.34|106.03|104.73|105.58|104.28|189
1673739300000|2023-01-14 23:35:00|105.65|104.35|105.68|104.38|105.74|104.44|105.53|104.23|123
1673739600000|2023-01-14 23:40:00|105.69|104.39|105.93|104.63|105.99|104.69|105.68|104.38|146
1673739900000|2023-01-14 23:45:00|105.94|104.64|105.98|104.68|106.05|104.75|105.87|104.57|157
1673740200000|2023-01-14 23:50:00|105.99|104.69|105.93|104.63|106.05|104.75|105.59|104.29|141
1673740500000|2023-01-14 23:55:00|105.94|104.64|105.97|104.67|106.07|104.77|105.84|104.54|115
1673740800000|2023-01-15 00:00:00|105.98|104.68|105.86|104.56|106.46|105.16|105.64|104.34|279
1673741100000|2023-01-15 00:05:00|105.85|104.55|106.17|104.87|106.5|105.2|105.85|104.55|393
1673741400000|2023-01-15 00:10:00|106.18|104.88|106.02|104.72|106.32|105.02|105.78|104.48|359
1673741700000|2023-01-15 00:15:00|106.03|104.73|105.8|104.5|106.12|104.82|105.72|104.42|258
1673742000000|2023-01-15 00:20:00|105.78|104.48|106.12|104.82|106.44|105.14|105.53|104.23|342
1673742300000|2023-01-15 00:25:00|106.11|104.81|105.81|104.51|106.17|104.87|105.81|104.51|254
1673742600000|2023-01-15 00:30:00|105.82|104.52|104.1|102.8|105.82|104.52|103.97|102.67|593
1673742900000|2023-01-15 00:35:00|104.13|102.83|104.12|102.82|104.56|103.26|104.1|102.8|477
1673743200000|2023-01-15 00:40:00|104.14|102.84|103.66|102.36|104.21|102.91|103.48|102.18|455
1673743500000|2023-01-15 00:45:00|103.68|102.38|104.93|103.63|105.1|103.8|103.6|102.3|315
1673743800000|2023-01-15 00:50:00|104.92|103.62|105.09|103.79|105.13|103.83|104.72|103.42|251
1673744100000|2023-01-15 00:55:00|105.1|103.8|105.2|103.9|105.54|104.24|105.08|103.78|222
1673744400000|2023-01-15 01:00:00|105.21|103.91|105.33|104.03|105.55|104.25|105.13|103.83|216
1673744700000|2023-01-15 01:05:00|105.32|104.02|104.79|103.49|105.44|104.14|104.79|103.49|169
1673745000000|2023-01-15 01:10:00|104.78|103.48|104.97|103.67|104.99|103.69|104.48|103.18|349
1673745300000|2023-01-15 01:15:00|104.96|103.66|104.69|103.39|105.16|103.86|104.22|102.92|269
1673745600000|2023-01-15 01:20:00|104.68|103.38|104.99|103.69|105.03|103.73|104.58|103.28|201
1673745900000|2023-01-15 01:25:00|104.98|103.68|104.71|103.41|105|103.7|104.71|103.41|115
1673746200000|2023-01-15 01:30:00|104.7|103.4|104.92|103.62|105.09|103.79|104.63|103.33|155
1673746500000|2023-01-15 01:35:00|104.93|103.63|105.17|103.87|105.22|103.92|104.93|103.63|123
1673746800000|2023-01-15 01:40:00|105.18|103.88|105.32|104.02|105.33|104.03|105.15|103.85|60
1673747100000|2023-01-15 01:45:00|105.33|104.03|105.51|104.21|105.54|104.24|105.31|104.01|142
1673747400000|2023-01-15 01:50:00|105.5|104.2|105.5|104.2|105.54|104.24|105.21|103.91|105
1673747700000|2023-01-15 01:55:00|105.51|104.21|105.92|104.62|105.93|104.63|105.43|104.13|138
1673748000000|2023-01-15 02:00:00|105.93|104.63|106.99|105.69|107.03|105.73|105.93|104.63|180
1673748300000|2023-01-15 02:05:00|107|105.7|108.04|106.74|109.05|107.75|106.95|105.65|489
1673748600000|2023-01-15 02:10:00|108.05|106.75|107.82|106.52|108.8|107.5|107.8|106.5|338
1673748900000|2023-01-15 02:15:00|107.81|106.51|107.91|106.61|107.91|106.61|106.83|105.53|319
1673749200000|2023-01-15 02:20:00|107.92|106.62|108.55|107.25|108.57|107.27|107.74|106.44|240
1673749500000|2023-01-15 02:25:00|108.56|107.26|109.78|108.48|109.94|108.64|108.48|107.18|360
1673749800000|2023-01-15 02:30:00|109.82|108.52|109.42|108.12|110.11|108.81|109.41|108.11|394
1673750100000|2023-01-15 02:35:00|109.41|108.11|108.47|107.17|109.41|108.11|108.12|106.82|353
1673750400000|2023-01-15 02:40:00|108.45|107.15|108.23|106.93|108.62|107.32|108.02|106.72|202
1673750700000|2023-01-15 02:45:00|108.22|106.92|108.24|106.94|108.59|107.29|107.76|106.46|274
1673751000000|2023-01-15 02:50:00|108.23|106.93|108.03|106.73|108.34|107.04|107.96|106.66|166
1673751300000|2023-01-15 02:55:00|108.02|106.72|107.08|105.78|108.02|106.72|107.03|105.73|351
1673751600000|2023-01-15 03:00:00|107.07|105.77|107.09|105.79|107.65|106.35|106.98|105.68|258
1673751900000|2023-01-15 03:05:00|107.12|105.82|106.8|105.5|107.12|105.82|106.39|105.09|293
1673752200000|2023-01-15 03:10:00|106.81|105.51|106.84|105.54|106.92|105.62|106.49|105.19|180
1673752500000|2023-01-15 03:15:00|106.83|105.53|106.69|105.39|107.06|105.76|106.67|105.37|161
1673752800000|2023-01-15 03:20:00|106.7|105.4|106.11|104.81|106.72|105.42|105.77|104.47|361
1673753100000|2023-01-15 03:25:00|106.12|104.82|106.29|104.99|106.39|105.09|106.03|104.73|235
1673753400000|2023-01-15 03:30:00|106.3|105|106.69|105.39|106.72|105.42|106.1|104.8|190
1673753700000|2023-01-15 03:35:00|106.68|105.38|106.73|105.43|106.88|105.58|106.67|105.37|93
1673754000000|2023-01-15 03:40:00|106.74|105.44|106.98|105.68|106.99|105.69|106.71|105.41|141
1673754300000|2023-01-15 03:45:00|106.99|105.69|106.9|105.6|107.16|105.86|106.8|105.5|196
1673754600000|2023-01-15 03:50:00|106.91|105.61|107|105.7|107.06|105.76|106.87|105.57|115
1673754900000|2023-01-15 03:55:00|106.99|105.69|106.91|105.61|107.06|105.76|106.87|105.57|92
1673755200000|2023-01-15 04:00:00|106.92|105.62|107.01|105.71|107.1|105.8|106.88|105.58|95
1673755500000|2023-01-15 04:05:00|107|105.7|107.03|105.73|107.13|105.83|106.94|105.64|108
1673755800000|2023-01-15 04:10:00|107.04|105.74|107.3|106|107.33|106.03|107.02|105.72|90
1673756100000|2023-01-15 04:15:00|107.31|106.01|107.64|106.34|107.67|106.37|107.24|105.94|88
1673756400000|2023-01-15 04:20:00|107.63|106.33|107.43|106.13|107.79|106.49|107.31|106.01|107
1673756700000|2023-01-15 04:25:00|107.42|106.12|107.38|106.08|107.5|106.2|107.24|105.94|130
1673757000000|2023-01-15 04:30:00|107.39|106.09|107.52|106.22|107.54|106.24|107.34|106.04|72
1673757300000|2023-01-15 04:35:00|107.53|106.23|107.96|106.66|108.01|106.71|107.53|106.23|102
1673757600000|2023-01-15 04:40:00|107.95|106.65|107.73|106.43|107.96|106.66|107.71|106.41|97
1673757900000|2023-01-15 04:45:00|107.72|106.42|107.47|106.17|107.74|106.44|107.46|106.16|107
1673758200000|2023-01-15 04:50:00|107.48|106.18|107.71|106.41|107.72|106.42|107.48|106.18|94
1673758500000|2023-01-15 04:55:00|107.7|106.4|107.66|106.36|107.82|106.52|107.65|106.35|64
1673758800000|2023-01-15 05:00:00|107.67|106.37|107.46|106.16|107.76|106.46|107.42|106.12|75
1673759100000|2023-01-15 05:05:00|107.47|106.17|107.21|105.91|107.49|106.19|107.21|105.91|90
1673759400000|2023-01-15 05:10:00|107.22|105.92|107.18|105.88|107.29|105.99|107.06|105.76|135
1673759700000|2023-01-15 05:15:00|107.19|105.89|107.37|106.07|107.41|106.11|107.16|105.86|119
1673760000000|2023-01-15 05:20:00|107.38|106.08|107.5|106.2|107.52|106.22|107.37|106.07|97
1673760300000|2023-01-15 05:25:00|107.51|106.21|107.43|106.13|107.59|106.29|107.39|106.09|69
1673760600000|2023-01-15 05:30:00|107.42|106.12|107.37|106.07|107.48|106.18|107.27|105.97|92
1673760900000|2023-01-15 05:35:00|107.38|106.08|107.11|105.81|107.44|106.14|107.09|105.79|121
1673761200000|2023-01-15 05:40:00|107.1|105.8|107.18|105.88|107.19|105.89|106.97|105.67|111
1673761500000|2023-01-15 05:45:00|107.19|105.89|107.15|105.85|107.27|105.97|107.15|105.85|85
1673761800000|2023-01-15 05:50:00|107.16|105.86|107.26|105.96|107.27|105.97|107.13|105.83|65
1673762100000|2023-01-15 05:55:00|107.27|105.97|107.03|105.73|107.28|105.98|106.98|105.68|75
1673762400000|2023-01-15 06:00:00|107.02|105.72|106.85|105.55|107.07|105.77|106.83|105.53|80
1673762700000|2023-01-15 06:05:00|106.84|105.54|106.89|105.59|106.9|105.6|106.76|105.46|98
1673763000000|2023-01-15 06:10:00|106.9|105.6|106.77|105.47|106.99|105.69|106.77|105.47|63
1673763300000|2023-01-15 06:15:00|106.78|105.48|107.14|105.84|107.16|105.86|106.77|105.47|81
1673763600000|2023-01-15 06:20:00|107.15|105.85|107.35|106.05|107.36|106.06|107.15|105.85|71
1673763900000|2023-01-15 06:25:00|107.36|106.06|107.26|105.96|107.39|106.09|107.26|105.96|51
1673764200000|2023-01-15 06:30:00|107.25|105.95|107.17|105.87|107.33|106.03|107.17|105.87|83
1673764500000|2023-01-15 06:35:00|107.18|105.88|106.92|105.62|107.19|105.89|106.91|105.61|102
1673764800000|2023-01-15 06:40:00|106.88|105.58|106.84|105.54|106.94|105.64|106.82|105.52|86
1673765100000|2023-01-15 06:45:00|106.83|105.53|106.64|105.34|106.84|105.54|106.49|105.19|131
1673765400000|2023-01-15 06:50:00|106.65|105.35|106.6|105.3|106.67|105.37|106.53|105.23|60
1673765700000|2023-01-15 06:55:00|106.61|105.31|106.53|105.23|106.87|105.57|106.52|105.22|77
1673766000000|2023-01-15 07:00:00|106.54|105.24|106.12|104.82|106.59|105.29|105.47|104.17|278
1673766300000|2023-01-15 07:05:00|106.11|104.81|105.73|104.43|106.12|104.82|105.71|104.41|156
1673766600000|2023-01-15 07:10:00|105.76|104.46|105.42|104.12|105.86|104.56|105.17|103.87|227
1673766900000|2023-01-15 07:15:00|105.41|104.11|106.01|104.71|106.02|104.72|105.4|104.1|121
1673767200000|2023-01-15 07:20:00|106.03|104.73|106.02|104.72|106.1|104.8|105.98|104.68|67
1673767500000|2023-01-15 07:25:00|106.01|104.71|105.87|104.57|106.13|104.83|105.87|104.57|89
1673767800000|2023-01-15 07:30:00|105.88|104.58|106.31|105.01|106.32|105.02|105.87|104.57|129
1673768100000|2023-01-15 07:35:00|106.32|105.02|106.48|105.18|106.53|105.23|106.19|104.89|123
1673768400000|2023-01-15 07:40:00|106.47|105.17|106.34|105.04|106.52|105.22|106.31|105.01|91
1673768700000|2023-01-15 07:45:00|106.35|105.05|106.51|105.21|106.55|105.25|106.31|105.01|70
1673769000000|2023-01-15 07:50:00|106.53|105.23|106.5|105.2|106.53|105.23|106.41|105.11|81
1673769300000|2023-01-15 07:55:00|106.51|105.21|106.73|105.43|106.76|105.46|106.44|105.14|73
1673769600000|2023-01-15 08:00:00|106.74|105.44|106.69|105.39|106.97|105.67|106.56|105.26|132
1673769900000|2023-01-15 08:05:00|106.7|105.4|106.71|105.41|106.9|105.6|106.68|105.38|54
1673770200000|2023-01-15 08:10:00|106.72|105.42|106.47|105.17|106.72|105.42|106.39|105.09|78
1673770500000|2023-01-15 08:15:00|106.48|105.18|106.22|104.92|106.63|105.33|106.03|104.73|124
1673770800000|2023-01-15 08:20:00|106.21|104.91|105.9|104.6|106.23|104.93|105.56|104.26|330
1673771100000|2023-01-15 08:25:00|105.89|104.59|105.89|104.59|106.06|104.76|105.73|104.43|167
1673771400000|2023-01-15 08:30:00|105.9|104.6|105.76|104.46|105.97|104.67|105.29|103.99|276
1673771700000|2023-01-15 08:35:00|105.77|104.47|105.93|104.63|106.13|104.83|105.77|104.47|183
1673772000000|2023-01-15 08:40:00|105.94|104.64|106.03|104.73|106.03|104.73|105.87|104.57|104
1673772300000|2023-01-15 08:45:00|106.04|104.74|105.98|104.68|106.26|104.96|105.98|104.68|108
1673772600000|2023-01-15 08:50:00|105.97|104.67|105.64|104.34|105.98|104.68|105.48|104.18|270
1673772900000|2023-01-15 08:55:00|105.63|104.33|105.67|104.37|105.74|104.44|105.31|104.01|240
1673773200000|2023-01-15 09:00:00|105.66|104.36|105.98|104.68|105.98|104.68|105.53|104.23|199
1673773500000|2023-01-15 09:05:00|105.97|104.67|105.53|104.23|105.98|104.68|105.51|104.21|182
1673773800000|2023-01-15 09:10:00|105.52|104.22|105.43|104.13|105.71|104.41|105.34|104.04|245
1673774100000|2023-01-15 09:15:00|105.42|104.12|105.81|104.51|105.82|104.52|105.42|104.12|194
1673774400000|2023-01-15 09:20:00|105.82|104.52|105.98|104.68|106.09|104.79|105.71|104.41|173
1673774700000|2023-01-15 09:25:00|105.97|104.67|106.1|104.8|106.16|104.86|105.88|104.58|98
1673775000000|2023-01-15 09:30:00|106.11|104.81|106.31|105.01|106.33|105.03|106.09|104.79|114
1673775300000|2023-01-15 09:35:00|106.32|105.02|106.41|105.11|106.51|105.21|106.29|104.99|102
1673775600000|2023-01-15 09:40:00|106.4|105.1|106.43|105.13|106.43|105.13|106.19|104.89|79
1673775900000|2023-01-15 09:45:00|106.45|105.15|106.64|105.34|106.66|105.36|106.39|105.09|96
1673776200000|2023-01-15 09:50:00|106.66|105.36|106.76|105.46|106.78|105.48|106.52|105.22|99
1673776500000|2023-01-15 09:55:00|106.77|105.47|106.85|105.55|106.91|105.61|106.65|105.35|259
1673776800000|2023-01-15 10:00:00|106.87|105.57|106.63|105.33|106.91|105.61|106.51|105.21|169
1673777100000|2023-01-15 10:05:00|106.62|105.32|106.54|105.24|106.65|105.35|106.43|105.13|88
1673777400000|2023-01-15 10:10:00|106.55|105.25|106.72|105.42|106.76|105.46|106.53|105.23|57
1673777700000|2023-01-15 10:15:00|106.71|105.41|106.47|105.17|106.71|105.41|106.43|105.13|107
1673778000000|2023-01-15 10:20:00|106.48|105.18|106.53|105.23|106.58|105.28|106.45|105.15|85
1673778300000|2023-01-15 10:25:00|106.52|105.22|106.58|105.28|106.67|105.37|106.47|105.17|71
1673778600000|2023-01-15 10:30:00|106.59|105.29|106.58|105.28|106.63|105.33|106.53|105.23|78
1673778900000|2023-01-15 10:35:00|106.59|105.29|106.65|105.35|106.65|105.35|106.59|105.29|96
1673779200000|2023-01-15 10:40:00|106.64|105.34|106.49|105.19|106.64|105.34|106.37|105.07|86
1673779500000|2023-01-15 10:45:00|106.48|105.18|106.52|105.22|106.53|105.23|106.37|105.07|90
1673779800000|2023-01-15 10:50:00|106.53|105.23|106.69|105.39|106.69|105.39|106.53|105.23|39
1673780100000|2023-01-15 10:55:00|106.7|105.4|106.87|105.57|106.91|105.61|106.7|105.4|61
1673780400000|2023-01-15 11:00:00|106.83|105.53|106.59|105.29|106.86|105.56|106.59|105.29|77
1673780700000|2023-01-15 11:05:00|106.57|105.27|106.37|105.07|106.57|105.27|106.21|104.91|106
1673781000000|2023-01-15 11:10:00|106.38|105.08|106.52|105.22|106.55|105.25|106.32|105.02|88
1673781300000|2023-01-15 11:15:00|106.51|105.21|106.63|105.33|106.65|105.35|106.51|105.21|59
1673781600000|2023-01-15 11:20:00|106.64|105.34|106.98|105.68|107.02|105.72|106.63|105.33|95
1673781900000|2023-01-15 11:25:00|106.97|105.67|107.21|105.91|107.31|106.01|106.91|105.61|241
1673782200000|2023-01-15 11:30:00|107.2|105.9|106.87|105.57|107.2|105.9|106.78|105.48|123
1673782500000|2023-01-15 11:35:00|106.88|105.58|106.7|105.4|106.88|105.58|106.63|105.33|125
1673782800000|2023-01-15 11:40:00|106.71|105.41|106.92|105.62|106.94|105.64|106.69|105.39|107
1673783100000|2023-01-15 11:45:00|106.91|105.61|106.64|105.34|106.92|105.62|106.63|105.33|119
1673783400000|2023-01-15 11:50:00|106.63|105.33|106.84|105.54|106.89|105.59|106.59|105.29|110
1673783700000|2023-01-15 11:55:00|106.85|105.55|106.96|105.66|107.04|105.74|106.84|105.54|89
1673784000000|2023-01-15 12:00:00|106.95|105.65|107.11|105.81|107.17|105.87|106.89|105.59|203
1673784300000|2023-01-15 12:05:00|107.1|105.8|106.88|105.58|107.2|105.9|106.86|105.56|185
1673784600000|2023-01-15 12:10:00|106.85|105.55|106.79|105.49|106.86|105.56|106.7|105.4|138
1673784900000|2023-01-15 12:15:00|106.78|105.48|106.78|105.48|106.84|105.54|106.62|105.32|115
1673785200000|2023-01-15 12:20:00|106.79|105.49|106.5|105.2|106.84|105.54|106.48|105.18|137
1673785500000|2023-01-15 12:25:00|106.51|105.21|106.52|105.22|106.62|105.32|106.51|105.21|116
1673785800000|2023-01-15 12:30:00|106.51|105.21|106.16|104.86|106.51|105.21|106.07|104.77|126
1673786100000|2023-01-15 12:35:00|106.21|104.91|106.11|104.81|106.25|104.95|106.04|104.74|139
1673786400000|2023-01-15 12:40:00|106.12|104.82|106.27|104.97|106.28|104.98|106.12|104.82|70
1673786700000|2023-01-15 12:45:00|106.28|104.98|106.39|105.09|106.44|105.14|106.23|104.93|60
1673787000000|2023-01-15 12:50:00|106.41|105.11|106.19|104.89|106.43|105.13|106.1|104.8|69
1673787300000|2023-01-15 12:55:00|106.2|104.9|106.28|104.98|106.28|104.98|106.14|104.84|50
1673787600000|2023-01-15 13:00:00|106.29|104.99|106.46|105.16|106.47|105.17|106.16|104.86|73
1673787900000|2023-01-15 13:05:00|106.45|105.15|106.54|105.24|106.57|105.27|106.4|105.1|41
1673788200000|2023-01-15 13:10:00|106.52|105.22|106.7|105.4|106.71|105.41|106.52|105.22|73
1673788500000|2023-01-15 13:15:00|106.69|105.39|106.59|105.29|106.69|105.39|106.49|105.19|53
1673788800000|2023-01-15 13:20:00|106.58|105.28|106.35|105.05|106.59|105.29|106.34|105.04|62
1673789100000|2023-01-15 13:25:00|106.36|105.06|106.6|105.3|106.75|105.45|106.35|105.05|105
1673789400000|2023-01-15 13:30:00|106.59|105.29|106.72|105.42|106.81|105.51|106.59|105.29|101
1673789700000|2023-01-15 13:35:00|106.71|105.41|106.82|105.52|106.91|105.61|106.71|105.41|100
1673790000000|2023-01-15 13:40:00|106.84|105.54|106.32|105.02|106.99|105.69|106.27|104.97|261
1673790300000|2023-01-15 13:45:00|106.31|105.01|106.27|104.97|106.43|105.13|105.77|104.47|246
1673790600000|2023-01-15 13:50:00|106.26|104.96|106.08|104.78|106.27|104.97|106.07|104.77|145
1673790900000|2023-01-15 13:55:00|106.07|104.77|106.08|104.78|106.11|104.81|105.61|104.31|152
1673791200000|2023-01-15 14:00:00|106.06|104.76|105.79|104.49|106.1|104.8|105.73|104.43|141
1673791500000|2023-01-15 14:05:00|105.82|104.52|105.88|104.58|106|104.7|105.82|104.52|77
1673791800000|2023-01-15 14:10:00|105.87|104.57|105.89|104.59|105.98|104.68|105.8|104.5|65
1673792100000|2023-01-15 14:15:00|105.88|104.58|105.99|104.69|106|104.7|105.88|104.58|22
1673792400000|2023-01-15 14:20:00|106|104.7|106.09|104.79|106.14|104.84|105.9|104.6|53
1673792700000|2023-01-15 14:25:00|106.1|104.8|105.81|104.51|106.12|104.82|105.77|104.47|85
1673793000000|2023-01-15 14:30:00|105.8|104.5|105.99|104.69|106.16|104.86|105.8|104.5|115
1673793300000|2023-01-15 14:35:00|106|104.7|106.28|104.98|106.37|105.07|106|104.7|123
1673793600000|2023-01-15 14:40:00|106.27|104.97|106.33|105.03|106.41|105.11|106.13|104.83|130
1673793900000|2023-01-15 14:45:00|106.32|105.02|106.64|105.34|106.67|105.37|106.27|104.97|146
1673794200000|2023-01-15 14:50:00|106.65|105.35|106.8|105.5|106.81|105.51|106.55|105.25|167
1673794500000|2023-01-15 14:55:00|106.85|105.55|106.93|105.63|106.93|105.63|106.64|105.34|155
1673794800000|2023-01-15 15:00:00|106.97|105.67|106.79|105.49|107.04|105.74|106.74|105.44|115
1673795100000|2023-01-15 15:05:00|106.78|105.48|106.75|105.45|106.85|105.55|106.55|105.25|120
1673795400000|2023-01-15 15:10:00|106.76|105.46|107.24|105.94|107.27|105.97|106.76|105.46|278
1673795700000|2023-01-15 15:15:00|107.23|105.93|107.32|106.02|107.32|106.02|106.93|105.63|224
1673796000000|2023-01-15 15:20:00|107.33|106.03|107.18|105.88|107.33|106.03|107.03|105.73|176
1673796300000|2023-01-15 15:25:00|107.17|105.87|107.34|106.04|107.34|106.04|107.15|105.85|97
1673796600000|2023-01-15 15:30:00|107.35|106.05|107.14|105.84|107.46|106.16|106.95|105.65|129
1673796900000|2023-01-15 15:35:00|107.13|105.83|107.24|105.94|107.29|105.99|107.13|105.83|79
1673797200000|2023-01-15 15:40:00|107.25|105.95|107.3|106|107.41|106.11|107.16|105.86|217
1673797500000|2023-01-15 15:45:00|107.31|106.01|107.38|106.08|107.54|106.24|107.29|105.99|215
1673797800000|2023-01-15 15:50:00|107.39|106.09|107.27|105.97|107.67|106.37|107.27|105.97|262
1673798100000|2023-01-15 15:55:00|107.28|105.98|107.42|106.12|107.46|106.16|107.24|105.94|185
1673798400000|2023-01-15 16:00:00|107.43|106.13|107.61|106.31|107.71|106.41|107.23|105.93|181
1673798700000|2023-01-15 16:05:00|107.62|106.32|107.41|106.11|107.69|106.39|107.41|106.11|202
1673799000000|2023-01-15 16:10:00|107.42|106.12|107.21|105.91|107.45|106.15|107.2|105.9|137
1673799300000|2023-01-15 16:15:00|107.22|105.92|106.4|105.1|107.28|105.98|106.02|104.72|326
1673799600000|2023-01-15 16:20:00|106.41|105.11|106.74|105.44|106.75|105.45|106.27|104.97|227
1673799900000|2023-01-15 16:25:00|106.75|105.45|106.76|105.46|106.92|105.62|106.39|105.09|216
1673800200000|2023-01-15 16:30:00|106.77|105.47|106.31|105.01|106.79|105.49|106.31|105.01|178
1673800500000|2023-01-15 16:35:00|106.33|105.03|106.53|105.23|106.67|105.37|106.31|105.01|159
1673800800000|2023-01-15 16:40:00|106.54|105.24|106.7|105.4|106.71|105.41|106.49|105.19|134
1673801100000|2023-01-15 16:45:00|106.71|105.41|106.68|105.38|106.76|105.46|106.47|105.17|126
1673801400000|2023-01-15 16:50:00|106.72|105.42|106.9|105.6|106.94|105.64|106.72|105.42|103
1673801700000|2023-01-15 16:55:00|106.91|105.61|106.85|105.55|106.94|105.64|106.79|105.49|119
1673802000000|2023-01-15 17:00:00|106.84|105.54|106.99|105.69|107.1|105.8|106.8|105.5|107
1673802300000|2023-01-15 17:05:00|107|105.7|106.92|105.62|107.05|105.75|106.87|105.57|93
1673802600000|2023-01-15 17:10:00|106.93|105.63|107.14|105.84|107.19|105.89|106.93|105.63|94
1673802900000|2023-01-15 17:15:00|107.15|105.85|107.23|105.93|107.28|105.98|107.04|105.74|103
1673803200000|2023-01-15 17:20:00|107.26|105.96|107.39|106.09|107.41|106.11|107.12|105.82|149
1673803500000|2023-01-15 17:25:00|107.4|106.1|107.23|105.93|107.68|106.38|107.1|105.8|323
1673803800000|2023-01-15 17:30:00|107.24|105.94|107.28|105.98|107.59|106.29|107.17|105.87|242
1673804100000|2023-01-15 17:35:00|107.29|105.99|107.43|106.13|107.44|106.14|107.2|105.9|165
1673804400000|2023-01-15 17:40:00|107.44|106.14|107.12|105.82|107.53|106.23|107.08|105.78|213
1673804700000|2023-01-15 17:45:00|107.13|105.83|106.52|105.22|107.36|106.06|106.34|105.04|265
1673805000000|2023-01-15 17:50:00|106.53|105.23|106.71|105.41|106.73|105.43|106.4|105.1|274
1673805300000|2023-01-15 17:55:00|106.72|105.42|106.82|105.52|106.84|105.54|106.61|105.31|97
1673805600000|2023-01-15 18:00:00|106.83|105.53|105.97|104.67|106.98|105.68|105.86|104.56|320
1673805900000|2023-01-15 18:05:00|105.98|104.68|106.42|105.12|106.55|105.25|105.81|104.51|402
1673806200000|2023-01-15 18:10:00|106.39|105.09|106.78|105.48|106.85|105.55|106.31|105.01|218
1673806500000|2023-01-15 18:15:00|106.77|105.47|107.11|105.81|107.17|105.87|106.75|105.45|181
1673806800000|2023-01-15 18:20:00|107.1|105.8|107.11|105.81|107.19|105.89|107|105.7|106
1673807100000|2023-01-15 18:25:00|107.14|105.84|106.9|105.6|107.19|105.89|106.71|105.41|168
1673807400000|2023-01-15 18:30:00|106.91|105.61|106.93|105.63|107.04|105.74|106.7|105.4|182
1673807700000|2023-01-15 18:35:00|106.91|105.61|107|105.7|107.15|105.85|106.91|105.61|178
1673808000000|2023-01-15 18:40:00|106.99|105.69|106.9|105.6|107.03|105.73|106.78|105.48|139
1673808300000|2023-01-15 18:45:00|106.91|105.61|106.9|105.6|107.07|105.77|106.8|105.5|105
1673808600000|2023-01-15 18:50:00|106.91|105.61|107.02|105.72|107.12|105.82|106.84|105.54|165
1673808900000|2023-01-15 18:55:00|107.01|105.71|107.11|105.81|107.19|105.89|107.01|105.71|79
1673809200000|2023-01-15 19:00:00|107.12|105.82|106.8|105.5|107.21|105.91|106.61|105.31|124
1673809500000|2023-01-15 19:05:00|106.81|105.51|106.97|105.67|106.99|105.69|106.64|105.34|115
1673809800000|2023-01-15 19:10:00|106.96|105.66|106.95|105.65|106.96|105.66|106.82|105.52|113
1673810100000|2023-01-15 19:15:00|106.94|105.64|107.1|105.8|107.17|105.87|106.91|105.61|177
1673810400000|2023-01-15 19:20:00|107.09|105.79|106.89|105.59|107.19|105.89|106.85|105.55|115
1673810700000|2023-01-15 19:25:00|106.9|105.6|106.92|105.62|107.04|105.74|106.89|105.59|97
1673811000000|2023-01-15 19:30:00|106.91|105.61|107.06|105.76|107.14|105.84|106.9|105.6|66
1673811300000|2023-01-15 19:35:00|107.05|105.75|107.11|105.81|107.21|105.91|106.81|105.51|89
1673811600000|2023-01-15 19:40:00|107.12|105.82|107.01|105.71|107.14|105.84|106.97|105.67|68
1673811900000|2023-01-15 19:45:00|107|105.7|106.93|105.63|107.1|105.8|106.91|105.61|89
1673812200000|2023-01-15 19:50:00|106.92|105.62|106.97|105.67|106.97|105.67|106.91|105.61|62
1673812500000|2023-01-15 19:55:00|106.98|105.68|106.92|105.62|107.18|105.88|106.91|105.61|62
1673812800000|2023-01-15 20:00:00|106.93|105.63|106.75|105.45|107.03|105.73|106.62|105.32|100
1673813100000|2023-01-15 20:05:00|106.74|105.44|106.78|105.48|106.78|105.48|106.33|105.03|131
1673813400000|2023-01-15 20:10:00|106.77|105.47|106.59|105.29|106.83|105.53|106.58|105.28|60
1673813700000|2023-01-15 20:15:00|106.58|105.28|106.56|105.26|106.63|105.33|106.47|105.17|81
1673814000000|2023-01-15 20:20:00|106.57|105.27|106.8|105.5|106.81|105.51|106.56|105.26|72
1673814300000|2023-01-15 20:25:00|106.79|105.49|106.71|105.41|106.8|105.5|106.61|105.31|59
1673814600000|2023-01-15 20:30:00|106.7|105.4|106.56|105.26|106.7|105.4|106.49|105.19|45
1673814900000|2023-01-15 20:35:00|106.53|105.23|106.63|105.33|106.64|105.34|106.46|105.16|64
1673815200000|2023-01-15 20:40:00|106.64|105.34|106.89|105.59|106.9|105.6|106.54|105.24|78
1673815500000|2023-01-15 20:45:00|106.9|105.6|106.83|105.53|106.92|105.62|106.82|105.52|69
1673815800000|2023-01-15 20:50:00|106.84|105.54|107.03|105.73|107.06|105.76|106.84|105.54|120
1673816100000|2023-01-15 20:55:00|107.04|105.74|107.1|105.8|107.17|105.87|107|105.7|127
1673816400000|2023-01-15 21:00:00|107.11|105.81|107.11|105.81|107.19|105.89|106.99|105.69|120
1673816700000|2023-01-15 21:05:00|107.1|105.8|107.11|105.81|107.21|105.91|107.09|105.79|108
1673817000000|2023-01-15 21:10:00|107.12|105.82|107.11|105.81|107.19|105.89|107.08|105.78|52
1673817300000|2023-01-15 21:15:00|107.13|105.83|106.99|105.69|107.18|105.88|106.99|105.69|82
1673817600000|2023-01-15 21:20:00|107|105.7|106.94|105.64|107.03|105.73|106.91|105.61|87
1673817900000|2023-01-15 21:25:00|106.95|105.65|106.91|105.61|106.97|105.67|106.9|105.6|37
1673818200000|2023-01-15 21:30:00|106.92|105.62|106.84|105.54|107.04|105.74|106.77|105.47|76
1673818500000|2023-01-15 21:35:00|106.83|105.53|106.83|105.53|106.84|105.54|106.75|105.45|42
1673818800000|2023-01-15 21:40:00|106.82|105.52|107.02|105.72|107.02|105.72|106.81|105.51|100
1673819100000|2023-01-15 21:45:00|107.03|105.73|106.94|105.64|107.03|105.73|106.81|105.51|58
1673819400000|2023-01-15 21:50:00|106.93|105.63|106.89|105.59|106.94|105.64|106.81|105.51|95
1673819700000|2023-01-15 21:55:00|106.88|105.58|106.83|105.53|106.88|105.58|106.75|105.45|54
1673820000000|2023-01-15 22:00:00|106.82|105.52|106.72|105.42|106.82|105.52|106.68|105.38|71
1673820300000|2023-01-15 22:05:00|106.73|105.43|106.54|105.24|106.78|105.48|106.54|105.24|58
1673820600000|2023-01-15 22:10:00|106.53|105.23|106.37|105.07|106.54|105.24|106.22|104.92|187
1673820900000|2023-01-15 22:15:00|106.38|105.08|106.43|105.13|106.45|105.15|106.35|105.05|79
1673821200000|2023-01-15 22:20:00|106.44|105.14|106.3|105|106.44|105.14|106.24|104.94|63
1673821500000|2023-01-15 22:25:00|106.29|104.99|106.43|105.13|106.43|105.13|106.28|104.98|28
1673821800000|2023-01-15 22:30:00|106.42|105.12|106.25|104.95|106.47|105.17|106.25|104.95|48
1673822100000|2023-01-15 22:35:00|106.26|104.96|106.44|105.14|106.46|105.16|106.23|104.93|72
1673822400000|2023-01-15 22:40:00|106.43|105.13|106.57|105.27|106.58|105.28|106.4|105.1|67
1673822700000|2023-01-15 22:45:00|106.58|105.28|106.88|105.58|106.88|105.58|106.58|105.28|19
1673823000000|2023-01-15 22:50:00|106.89|105.59|107.22|105.92|107.23|105.93|106.89|105.59|55
1673823300000|2023-01-15 22:55:00|107.21|105.91|107.08|105.78|107.28|105.98|107.02|105.72|118
1673823600000|2023-01-15 23:00:00|107.09|105.79|106.91|105.61|107.18|105.88|106.78|105.48|149
1673823900000|2023-01-15 23:05:00|106.87|105.57|106.62|105.32|106.99|105.69|106.55|105.25|91
1673824200000|2023-01-15 23:10:00|106.59|105.29|106.95|105.65|106.95|105.65|106.51|105.21|173
1673824500000|2023-01-15 23:15:00|106.96|105.66|106.96|105.66|106.99|105.69|106.82|105.52|146
1673824800000|2023-01-15 23:20:00|106.97|105.67|106.92|105.62|107.09|105.79|106.91|105.61|106
1673825100000|2023-01-15 23:25:00|106.93|105.63|106.95|105.65|107.08|105.78|106.93|105.63|98
1673825400000|2023-01-15 23:30:00|106.94|105.64|106.66|105.36|106.96|105.66|106.56|105.26|160
1673825700000|2023-01-15 23:35:00|106.67|105.37|106.87|105.57|106.89|105.59|106.59|105.29|160
1673826000000|2023-01-15 23:40:00|106.86|105.56|106.95|105.65|107.06|105.76|106.85|105.55|127
1673826300000|2023-01-15 23:45:00|106.94|105.64|106.74|105.44|106.94|105.64|106.62|105.32|112
1673826600000|2023-01-15 23:50:00|106.73|105.43|106.86|105.56|106.88|105.58|106.73|105.43|58
1673826900000|2023-01-15 23:55:00|106.85|105.55|107|105.7|107.06|105.76|106.85|105.55|87
1673827200000|2023-01-16 00:00:00|107.01|105.71|107.28|105.98|107.32|106.02|106.84|105.54|199
1673827500000|2023-01-16 00:05:00|107.26|105.96|107.29|105.99|107.68|106.38|107.09|105.79|249
1673827800000|2023-01-16 00:10:00|107.3|106|107.35|106.05|107.37|106.07|107.02|105.72|262
1673828100000|2023-01-16 00:15:00|107.36|106.06|106.48|105.18|107.49|106.19|106.47|105.17|375
1673828400000|2023-01-16 00:20:00|106.47|105.17|106.62|105.32|106.69|105.39|106.04|104.74|454
1673828700000|2023-01-16 00:25:00|106.61|105.31|106.38|105.08|106.73|105.43|106.31|105.01|227
1673829000000|2023-01-16 00:30:00|106.37|105.07|106.64|105.34|106.71|105.41|106.29|104.99|227
1673829300000|2023-01-16 00:35:00|106.63|105.33|106.94|105.64|107.03|105.73|106.63|105.33|147
1673829600000|2023-01-16 00:40:00|106.95|105.65|106.65|105.35|106.97|105.67|106.64|105.34|101
1673829900000|2023-01-16 00:45:00|106.64|105.34|107|105.7|107.01|105.71|106.64|105.34|116
1673830200000|2023-01-16 00:50:00|107.01|105.71|107.11|105.81|107.11|105.81|106.88|105.58|170
1673830500000|2023-01-16 00:55:00|107.12|105.82|107.23|105.93|107.33|106.03|107.08|105.78|298
1673830800000|2023-01-16 01:00:00|107.22|105.92|107.24|105.94|107.35|106.05|107.04|105.74|219
1673831100000|2023-01-16 01:05:00|107.23|105.93|107.73|106.43|107.74|106.44|107.21|105.91|436
1673831400000|2023-01-16 01:10:00|107.74|106.44|107.8|106.5|107.95|106.65|107.45|106.15|356
1673831700000|2023-01-16 01:15:00|107.81|106.51|107.5|106.2|108.07|106.77|107.38|106.08|502
1673832000000|2023-01-16 01:20:00|107.53|106.23|107.21|105.91|107.54|106.24|106.85|105.55|406
1673832300000|2023-01-16 01:25:00|107.2|105.9|107.26|105.96|107.27|105.97|107.06|105.76|228
1673832600000|2023-01-16 01:30:00|107.24|105.94|107.49|106.19|107.49|106.19|107.05|105.75|219
1673832900000|2023-01-16 01:35:00|107.48|106.18|107.75|106.45|107.81|106.51|107.46|106.16|166
1673833200000|2023-01-16 01:40:00|107.74|106.44|108.01|106.71|108.02|106.72|107.61|106.31|168
1673833500000|2023-01-16 01:45:00|108.02|106.72|108.04|106.74|108.16|106.86|107.83|106.53|230
1673833800000|2023-01-16 01:50:00|108.03|106.73|108.21|106.91|108.24|106.94|107.85|106.55|198
1673834100000|2023-01-16 01:55:00|108.22|106.92|108.23|106.93|108.38|107.08|108.01|106.71|190
1673834400000|2023-01-16 02:00:00|108.24|106.94|107.99|106.69|108.31|107.01|107.94|106.64|160
1673834700000|2023-01-16 02:05:00|108|106.7|108|106.7|108.11|106.81|107.88|106.58|157
1673835000000|2023-01-16 02:10:00|107.99|106.69|107.94|106.64|108.08|106.78|107.94|106.64|107
1673835300000|2023-01-16 02:15:00|107.95|106.65|108.02|106.72|108.28|106.98|107.94|106.64|199
1673835600000|2023-01-16 02:20:00|108.01|106.71|108.45|107.15|108.62|107.32|107.91|106.61|364
1673835900000|2023-01-16 02:25:00|108.47|107.17|108.47|107.17|108.63|107.33|108.22|106.92|344
1673836200000|2023-01-16 02:30:00|108.48|107.18|108.12|106.82|108.53|107.23|107.95|106.65|476
1673836500000|2023-01-16 02:35:00|108.11|106.81|108.17|106.87|108.17|106.87|107.92|106.62|266
1673836800000|2023-01-16 02:40:00|108.16|106.86|108.32|107.02|108.32|107.02|108.07|106.77|184
1673837100000|2023-01-16 02:45:00|108.33|107.03|108.15|106.85|108.41|107.11|108.13|106.83|227
1673837400000|2023-01-16 02:50:00|108.14|106.84|108.04|106.74|108.16|106.86|107.97|106.67|124
1673837700000|2023-01-16 02:55:00|108.03|106.73|108.06|106.76|108.12|106.82|107.93|106.63|121
1673838000000|2023-01-16 03:00:00|108.07|106.77|108.03|106.73|108.28|106.98|107.95|106.65|142
1673838300000|2023-01-16 03:05:00|108.04|106.74|107.48|106.18|108.06|106.76|107.47|106.17|276
1673838600000|2023-01-16 03:10:00|107.52|106.22|107.42|106.12|107.53|106.23|107.27|105.97|204
1673838900000|2023-01-16 03:15:00|107.43|106.13|107.65|106.35|107.66|106.36|107.33|106.03|159
1673839200000|2023-01-16 03:20:00|107.66|106.36|107.74|106.44|107.84|106.54|107.65|106.35|110
1673839500000|2023-01-16 03:25:00|107.73|106.43|107.67|106.37|107.77|106.47|107.59|106.29|146
1673839800000|2023-01-16 03:30:00|107.66|106.36|107.36|106.06|107.93|106.63|107.36|106.06|186
1673840100000|2023-01-16 03:35:00|107.37|106.07|107.18|105.88|107.45|106.15|107.11|105.81|184
1673840400000|2023-01-16 03:40:00|107.17|105.87|107.12|105.82|107.28|105.98|107.08|105.78|220
1673840700000|2023-01-16 03:45:00|107.11|105.81|107.04|105.74|107.24|105.94|107|105.7|223
1673841000000|2023-01-16 03:50:00|107.05|105.75|107.23|105.93|107.25|105.95|106.99|105.69|152
1673841300000|2023-01-16 03:55:00|107.22|105.92|107.21|105.91|107.28|105.98|107.17|105.87|88
1673841600000|2023-01-16 04:00:00|107.22|105.92|107.48|106.18|107.49|106.19|107.2|105.9|82
1673841900000|2023-01-16 04:05:00|107.47|106.17|107.49|106.19|107.51|106.21|107.45|106.15|29
1673842200000|2023-01-16 04:10:00|107.5|106.2|107.55|106.25|107.59|106.29|107.48|106.18|72
1673842500000|2023-01-16 04:15:00|107.57|106.27|107.5|106.2|107.64|106.34|107.5|106.2|72
1673842800000|2023-01-16 04:20:00|107.49|106.19|107.28|105.98|107.49|106.19|107.26|105.96|51
1673843100000|2023-01-16 04:25:00|107.29|105.99|107.17|105.87|107.35|106.05|107.03|105.73|213
1673843400000|2023-01-16 04:30:00|107.16|105.86|107.29|105.99|107.32|106.02|107.14|105.84|102
1673843700000|2023-01-16 04:35:00|107.31|106.01|107.28|105.98|107.31|106.01|107.22|105.92|58
1673844000000|2023-01-16 04:40:00|107.29|105.99|107.27|105.97|107.39|106.09|107.25|105.95|78
1673844300000|2023-01-16 04:45:00|107.26|105.96|107.4|106.1|107.4|106.1|107.2|105.9|84
1673844600000|2023-01-16 04:50:00|107.41|106.11|107.51|106.21|107.6|106.3|107.41|106.11|73
1673844900000|2023-01-16 04:55:00|107.5|106.2|107.61|106.31|107.65|106.35|107.48|106.18|94
1673845200000|2023-01-16 05:00:00|107.6|106.3|107.58|106.28|107.67|106.37|107.53|106.23|70
1673845500000|2023-01-16 05:05:00|107.6|106.3|107.58|106.28|107.66|106.36|107.58|106.28|54
1673845800000|2023-01-16 05:10:00|107.53|106.23|107.69|106.39|107.69|106.39|107.48|106.18|111
1673846100000|2023-01-16 05:15:00|107.68|106.38|107.62|106.32|107.75|106.45|107.59|106.29|134
1673846400000|2023-01-16 05:20:00|107.61|106.31|107.5|106.2|107.61|106.31|107.5|106.2|60
1673846700000|2023-01-16 05:25:00|107.51|106.21|107.5|106.2|107.57|106.27|107.48|106.18|26
1673847000000|2023-01-16 05:30:00|107.51|106.21|107.6|106.3|107.6|106.3|107.49|106.19|25
1673847300000|2023-01-16 05:35:00|107.61|106.31|107.79|106.49|107.81|106.51|107.6|106.3|91
1673847600000|2023-01-16 05:40:00|107.78|106.48|107.97|106.67|107.97|106.67|107.78|106.48|65
1673847900000|2023-01-16 05:45:00|107.96|106.66|107.97|106.67|108.13|106.83|107.9|106.6|125
1673848200000|2023-01-16 05:50:00|107.98|106.68|108.09|106.79|108.1|106.8|107.94|106.64|88
1673848500000|2023-01-16 05:55:00|108.1|106.8|108.26|106.96|108.26|106.96|108.07|106.77|89
1673848800000|2023-01-16 06:00:00|108.25|106.95|108.28|106.98|108.46|107.16|108.25|106.95|67
1673849100000|2023-01-16 06:05:00|108.27|106.97|108.06|106.76|108.29|106.99|108.05|106.75|91
1673849400000|2023-01-16 06:10:00|108.07|106.77|107.95|106.65|108.15|106.85|107.88|106.58|121
1673849700000|2023-01-16 06:15:00|107.96|106.66|107.91|106.61|108.04|106.74|107.82|106.52|256
1673850000000|2023-01-16 06:20:00|107.89|106.59|107.84|106.54|107.96|106.66|107.77|106.47|117
1673850300000|2023-01-16 06:25:00|107.85|106.55|107.83|106.53|107.95|106.65|107.81|106.51|100
1673850600000|2023-01-16 06:30:00|107.84|106.54|107.64|106.34|107.9|106.6|107.51|106.21|181
1673850900000|2023-01-16 06:35:00|107.63|106.33|107.65|106.35|107.75|106.45|107.53|106.23|161
1673851200000|2023-01-16 06:40:00|107.64|106.34|107.92|106.62|107.92|106.62|107.64|106.34|142
1673851500000|2023-01-16 06:45:00|107.93|106.63|107.92|106.62|108.19|106.89|107.82|106.52|201
1673851800000|2023-01-16 06:50:00|107.93|106.63|107.55|106.25|107.93|106.63|107.53|106.23|184
1673852100000|2023-01-16 06:55:00|107.56|106.26|107.58|106.28|107.66|106.36|107.52|106.22|172
1673852400000|2023-01-16 07:00:00|107.57|106.27|107.3|106|107.59|106.29|107.28|105.98|282
1673852700000|2023-01-16 07:05:00|107.29|105.99|107.06|105.76|107.3|106|106.95|105.65|203
1673853000000|2023-01-16 07:10:00|107.05|105.75|107.09|105.79|107.17|105.87|106.94|105.64|114
1673853300000|2023-01-16 07:15:00|107.08|105.78|107.09|105.79|107.22|105.92|107.05|105.75|74
1673853600000|2023-01-16 07:20:00|107.11|105.81|106.93|105.63|107.21|105.91|106.92|105.62|116
1673853900000|2023-01-16 07:25:00|106.94|105.64|107.06|105.76|107.08|105.78|106.94|105.64|103
1673854200000|2023-01-16 07:30:00|107.05|105.75|107.07|105.77|107.14|105.84|107|105.7|82
1673854500000|2023-01-16 07:35:00|107.08|105.78|106.95|105.65|107.08|105.78|106.84|105.54|114
1673854800000|2023-01-16 07:40:00|106.96|105.66|106.86|105.56|107|105.7|106.8|105.5|91
1673855100000|2023-01-16 07:45:00|106.85|105.55|106.8|105.5|106.94|105.64|106.79|105.49|78
1673855400000|2023-01-16 07:50:00|106.86|105.56|106.88|105.58|106.89|105.59|106.84|105.54|56
1673855700000|2023-01-16 07:55:00|106.86|105.56|106.97|105.67|106.98|105.68|106.85|105.55|122
1673856000000|2023-01-16 08:00:00|106.96|105.66|106.97|105.67|106.97|105.67|106.84|105.54|115
1673856300000|2023-01-16 08:05:00|106.96|105.66|102.04|100.74|106.97|105.67|102.04|100.74|337
1673856600000|2023-01-16 08:10:00|102.01|100.71|103.7|102.4|103.88|102.58|101.29|99.99|824
1673856900000|2023-01-16 08:15:00|103.69|102.39|104.45|103.15|104.56|103.26|103.3|102|595
1673857200000|2023-01-16 08:20:00|104.44|103.14|103.81|102.51|104.45|103.15|103.7|102.4|619
1673857500000|2023-01-16 08:25:00|103.82|102.52|103.85|102.55|103.93|102.63|103.47|102.17|552
1673857800000|2023-01-16 08:30:00|103.86|102.56|103.78|102.48|103.89|102.59|103.57|102.27|419
1673858100000|2023-01-16 08:35:00|103.76|102.46|103.85|102.55|103.96|102.66|103.67|102.37|311
1673858400000|2023-01-16 08:40:00|103.84|102.54|103.69|102.39|103.84|102.54|103.64|102.34|211
1673858700000|2023-01-16 08:45:00|103.68|102.38|103.85|102.55|104.09|102.79|103.48|102.18|309
1673859000000|2023-01-16 08:50:00|103.84|102.54|103.64|102.34|103.86|102.56|103.35|102.05|273
1673859300000|2023-01-16 08:55:00|103.6|102.3|103.77|102.47|103.89|102.59|103.56|102.26|245
1673859600000|2023-01-16 09:00:00|103.76|102.46|103.47|102.17|103.91|102.61|103.38|102.08|287
1673859900000|2023-01-16 09:05:00|103.48|102.18|103.68|102.38|103.7|102.4|103.43|102.13|243
1673860200000|2023-01-16 09:10:00|103.72|102.42|103.97|102.67|104.06|102.76|103.68|102.38|211
1673860500000|2023-01-16 09:15:00|103.98|102.68|103.98|102.68|104.03|102.73|103.89|102.59|157
1673860800000|2023-01-16 09:20:00|103.97|102.67|104.12|102.82|104.16|102.86|103.96|102.66|140
1673861100000|2023-01-16 09:25:00|104.13|102.83|104.12|102.82|104.18|102.88|104.09|102.79|68
1673861400000|2023-01-16 09:30:00|104.13|102.83|103.93|102.63|104.17|102.87|103.87|102.57|99
1673861700000|2023-01-16 09:35:00|103.94|102.64|103.95|102.65|104.13|102.83|103.87|102.57|126
1673862000000|2023-01-16 09:40:00|103.93|102.63|103.85|102.55|103.95|102.65|103.67|102.37|149
1673862300000|2023-01-16 09:45:00|103.86|102.56|104.07|102.77|104.08|102.78|103.79|102.49|151
1673862600000|2023-01-16 09:50:00|104.05|102.75|104.06|102.76|104.15|102.85|104.05|102.75|111
1673862900000|2023-01-16 09:55:00|104.07|102.77|104.07|102.77|104.11|102.81|103.98|102.68|121
1673863200000|2023-01-16 10:00:00|104.08|102.78|104.17|102.87|104.17|102.87|103.99|102.69|105
1673863500000|2023-01-16 10:05:00|104.16|102.86|104.33|103.03|104.33|103.03|104.13|102.83|121
1673863800000|2023-01-16 10:10:00|104.34|103.04|104.54|102.94|104.59|103.14|104.23|102.93|107
1673864100000|2023-01-16 10:15:00|104.55|102.95|104.41|102.81|104.6|103|104.33|102.73|210
1673864400000|2023-01-16 10:20:00|104.39|102.79|104.43|102.83|104.59|102.99|104.35|102.75|200
1673864700000|2023-01-16 10:25:00|104.44|102.84|104.44|102.84|104.49|102.89|104.35|102.75|140
1673865000000|2023-01-16 10:30:00|104.45|102.85|104.45|102.85|104.5|102.9|104.44|102.84|67
1673865300000|2023-01-16 10:35:00|104.44|102.84|104.2|102.6|104.44|102.84|104.12|102.52|144
1673865600000|2023-01-16 10:40:00|104.19|102.59|104.33|102.73|104.36|102.76|104.05|102.45|150
1673865900000|2023-01-16 10:45:00|104.34|102.74|104.01|102.41|104.34|102.74|103.93|102.33|155
1673866200000|2023-01-16 10:50:00|104.02|102.42|104.26|102.66|104.29|102.69|104.01|102.41|166
1673866500000|2023-01-16 10:55:00|104.28|102.68|104.23|102.63|104.37|102.77|104.17|102.57|157
1673866800000|2023-01-16 11:00:00|104.24|102.64|103.98|102.38|104.24|102.64|103.95|102.35|194
1673867100000|2023-01-16 11:05:00|103.97|102.37|103.95|102.35|104.03|102.43|103.94|102.34|122
1673867400000|2023-01-16 11:10:00|103.93|102.33|103.92|102.32|104.16|102.56|103.86|102.26|149
1673867700000|2023-01-16 11:15:00|103.93|102.33|104.15|102.55|104.16|102.56|103.92|102.32|136
1673868000000|2023-01-16 11:20:00|104.16|102.56|104.04|102.44|104.16|102.56|103.97|102.37|97
1673868300000|2023-01-16 11:25:00|104|102.4|103.86|102.26|104|102.4|103.64|102.04|139
1673868600000|2023-01-16 11:30:00|103.84|102.24|103.91|102.31|103.93|102.33|103.74|102.14|110
1673868900000|2023-01-16 11:35:00|103.92|102.32|104.17|102.57|104.21|102.61|103.92|102.32|229
1673869200000|2023-01-16 11:40:00|104.18|102.58|104.19|102.59|104.29|102.69|104.15|102.55|212
1673869500000|2023-01-16 11:45:00|104.18|102.58|104.09|102.49|104.26|102.66|104.03|102.43|126
1673869800000|2023-01-16 11:50:00|104.08|102.48|104.05|102.45|104.23|102.63|104.04|102.44|128
1673870100000|2023-01-16 11:55:00|104.06|102.46|104.05|102.45|104.13|102.53|103.98|102.38|73
1673870400000|2023-01-16 12:00:00|104.04|102.44|104.25|102.65|104.25|102.65|104.04|102.44|116
1673870700000|2023-01-16 12:05:00|104.24|102.64|104.31|102.71|104.33|102.73|104.18|102.58|130
1673871000000|2023-01-16 12:10:00|104.3|102.7|104.33|102.73|104.36|102.76|104.25|102.65|142
1673871300000|2023-01-16 12:15:00|104.34|102.74|104.36|102.76|104.38|102.78|104.21|102.61|121
1673871600000|2023-01-16 12:20:00|104.37|102.77|104.33|102.73|104.45|102.85|104.32|102.72|180
1673871900000|2023-01-16 12:25:00|104.32|102.72|104.15|102.55|104.32|102.72|104.14|102.54|203
1673872200000|2023-01-16 12:30:00|104.14|102.54|104.02|102.42|104.24|102.64|104|102.4|169
1673872500000|2023-01-16 12:35:00|104.01|102.41|103.83|102.23|104.08|102.48|103.72|102.12|112
1673872800000|2023-01-16 12:40:00|103.84|102.24|104.14|102.54|104.2|102.6|103.73|102.13|108
1673873100000|2023-01-16 12:45:00|104.15|102.55|104.1|102.5|104.22|102.62|104.1|102.5|70
1673873400000|2023-01-16 12:50:00|104.11|102.51|104.24|102.64|104.28|102.68|103.99|102.39|119
1673873700000|2023-01-16 12:55:00|104.23|102.63|103.8|102.2|104.24|102.64|103.72|102.12|189
1673874000000|2023-01-16 13:00:00|103.81|102.21|104.03|102.43|104.03|102.43|103.81|102.21|106
1673874300000|2023-01-16 13:05:00|104.02|102.42|104.14|102.54|104.23|102.63|104.02|102.42|108
1673874600000|2023-01-16 13:10:00|104.15|102.55|104.14|102.54|104.26|102.66|104.03|102.43|128
1673874900000|2023-01-16 13:15:00|104.13|102.53|104.16|102.56|104.36|102.76|104.13|102.53|149
1673875200000|2023-01-16 13:20:00|104.18|102.58|104.22|102.62|104.29|102.69|104.13|102.53|104
1673875500000|2023-01-16 13:25:00|104.21|102.61|104.04|102.44|104.22|102.62|104|102.4|127
1673875800000|2023-01-16 13:30:00|104.03|102.43|104.22|102.62|104.26|102.66|103.99|102.39|167
1673876100000|2023-01-16 13:35:00|104.21|102.61|104.05|102.45|104.22|102.62|104.05|102.45|81
1673876400000|2023-01-16 13:40:00|104.06|102.46|104.1|102.5|104.15|102.55|103.93|102.33|100
1673876700000|2023-01-16 13:45:00|104.11|102.51|103.69|102.09|104.26|102.66|103.5|101.9|215
1673877000000|2023-01-16 13:50:00|103.75|102.15|103.72|102.12|103.94|102.34|103.61|102.01|261
1673877300000|2023-01-16 13:55:00|103.73|102.13|104.05|102.45|104.05|102.45|103.54|101.94|161
1673877600000|2023-01-16 14:00:00|104.04|102.44|104.02|102.42|104.11|102.51|103.94|102.34|74
1673877900000|2023-01-16 14:05:00|104.01|102.41|103.99|102.39|104.06|102.46|103.92|102.32|87
1673878200000|2023-01-16 14:10:00|103.98|102.38|103.63|102.03|104.04|102.44|103.52|101.92|182
1673878500000|2023-01-16 14:15:00|103.64|102.04|103.74|102.14|103.78|102.18|103.14|101.54|300
1673878800000|2023-01-16 14:20:00|103.75|102.15|104.03|102.43|104.04|102.44|103.7|102.1|169
1673879100000|2023-01-16 14:25:00|104.01|102.41|104.04|102.44|104.16|102.56|104|102.4|114
1673879400000|2023-01-16 14:30:00|104.03|102.43|103.96|102.36|104.17|102.57|103.83|102.23|192
1673879700000|2023-01-16 14:35:00|103.99|102.39|103.94|102.34|104.15|102.55|103.84|102.24|164
1673880000000|2023-01-16 14:40:00|103.93|102.33|103.98|102.38|104.02|102.42|103.83|102.23|126
1673880300000|2023-01-16 14:45:00|103.97|102.37|104.03|102.43|104.04|102.44|103.83|102.23|66
1673880600000|2023-01-16 14:50:00|104.02|102.42|103.74|102.14|104.03|102.43|103.74|102.14|88
1673880900000|2023-01-16 14:55:00|103.75|102.15|103.82|102.22|103.82|102.22|103.62|102.02|131
1673881200000|2023-01-16 15:00:00|103.8|102.2|103.55|101.95|103.9|102.3|103.43|101.83|162
1673881500000|2023-01-16 15:05:00|103.54|101.94|103.28|101.68|103.62|102.02|103.14|101.54|247
1673881800000|2023-01-16 15:10:00|103.27|101.67|101.9|100.3|103.36|101.76|101.72|100.12|416
1673882100000|2023-01-16 15:15:00|101.91|100.31|103.05|101.45|103.06|101.46|101.91|100.31|474
1673882400000|2023-01-16 15:20:00|103.02|101.42|103.47|101.87|103.77|102.17|102.86|101.26|350
1673882700000|2023-01-16 15:25:00|103.46|101.86|103.44|101.84|103.75|102.15|103.41|101.81|374
1673883000000|2023-01-16 15:30:00|103.46|101.86|104.06|102.46|104.18|102.58|103.36|101.76|313
1673883300000|2023-01-16 15:35:00|104.05|102.45|103.82|102.22|104.39|102.79|103.82|102.22|401
1673883600000|2023-01-16 15:40:00|103.84|102.24|103.86|102.26|103.95|102.35|103.64|102.04|219
1673883900000|2023-01-16 15:45:00|103.85|102.25|103.95|102.35|104.26|102.66|103.77|102.17|235
1673884200000|2023-01-16 15:50:00|103.94|102.34|103.78|102.18|103.95|102.35|103.54|101.94|135
1673884500000|2023-01-16 15:55:00|103.79|102.19|103.91|102.31|103.91|102.31|103.73|102.13|117
1673884800000|2023-01-16 16:00:00|103.9|102.3|103.54|101.94|104.03|102.43|103.54|101.94|150
1673885100000|2023-01-16 16:05:00|103.56|101.96|103.67|102.07|103.67|102.07|103.35|101.75|198
1673885400000|2023-01-16 16:10:00|103.66|102.06|103.95|102.35|104.07|102.47|103.63|102.03|218
1673885700000|2023-01-16 16:15:00|103.94|102.34|103.94|102.34|104.06|102.46|103.81|102.21|208
1673886000000|2023-01-16 16:20:00|103.95|102.35|104.04|102.44|104.04|102.44|103.9|102.3|81
1673886300000|2023-01-16 16:25:00|104.03|102.43|103.8|102.2|104.04|102.44|103.69|102.09|139
1673886600000|2023-01-16 16:30:00|103.79|102.19|103.72|102.12|103.82|102.22|103.62|102.02|170
1673886900000|2023-01-16 16:35:00|103.71|102.11|103.84|102.24|103.85|102.25|103.64|102.04|158
1673887200000|2023-01-16 16:40:00|103.83|102.23|103.65|102.05|103.84|102.24|103.62|102.02|111
1673887500000|2023-01-16 16:45:00|103.66|102.06|103.55|101.95|103.67|102.07|103.55|101.95|87
1673887800000|2023-01-16 16:50:00|103.54|101.94|103.7|102.1|103.83|102.23|103.42|101.82|156
1673888100000|2023-01-16 16:55:00|103.69|102.09|103.81|102.21|103.83|102.23|103.62|102.02|74
1673888400000|2023-01-16 17:00:00|103.83|102.23|103.77|102.17|103.83|102.23|103.71|102.11|87
1673888700000|2023-01-16 17:05:00|103.79|102.19|103.79|102.19|103.82|102.22|103.73|102.13|82
1673889000000|2023-01-16 17:10:00|103.8|102.2|103.7|102.1|103.81|102.21|103.64|102.04|80
1673889300000|2023-01-16 17:15:00|103.71|102.11|103.84|102.24|103.84|102.24|103.64|102.04|78
1673889600000|2023-01-16 17:20:00|103.83|102.23|103.86|102.26|103.92|102.32|103.75|102.15|116
1673889900000|2023-01-16 17:25:00|103.85|102.25|103.73|102.13|104.06|102.46|103.72|102.12|191
1673890200000|2023-01-16 17:30:00|103.74|102.14|103.66|102.06|103.77|102.17|103.63|102.03|134
1673890500000|2023-01-16 17:35:00|103.65|102.05|103.97|102.37|104.07|102.47|103.64|102.04|146
1673890800000|2023-01-16 17:40:00|103.98|102.38|103.92|102.32|104.13|102.53|103.9|102.3|194
1673891100000|2023-01-16 17:45:00|103.93|102.33|104.05|102.45|104.13|102.53|103.92|102.32|111
1673891400000|2023-01-16 17:50:00|104.04|102.44|104.21|102.61|104.23|102.63|104.02|102.42|101
1673891700000|2023-01-16 17:55:00|104.19|102.59|104.17|102.57|104.22|102.62|104.03|102.43|122
1673892000000|2023-01-16 18:00:00|104.16|102.56|103.95|102.35|104.19|102.59|103.94|102.34|153
1673892300000|2023-01-16 18:05:00|103.94|102.34|103.93|102.33|103.99|102.39|103.91|102.31|103
1673892600000|2023-01-16 18:10:00|103.92|102.32|104.04|102.44|104.11|102.51|103.92|102.32|71
1673892900000|2023-01-16 18:15:00|104.03|102.43|103.93|102.33|104.08|102.48|103.84|102.24|55
1673893200000|2023-01-16 18:20:00|103.94|102.34|104.04|102.44|104.04|102.44|103.85|102.25|129
1673893500000|2023-01-16 18:25:00|104.05|102.45|104.03|102.43|104.07|102.47|103.91|102.31|93
1673893800000|2023-01-16 18:30:00|104.02|102.42|104.08|102.48|104.08|102.48|103.94|102.34|61
1673894100000|2023-01-16 18:35:00|104.1|102.5|104.16|102.56|104.22|102.62|104.06|102.46|72
1673894400000|2023-01-16 18:40:00|104.17|102.57|104.19|102.59|104.31|102.71|104.14|102.54|140
1673894700000|2023-01-16 18:45:00|104.18|102.58|104.29|102.69|104.4|102.8|104.18|102.58|174
1673895000000|2023-01-16 18:50:00|104.3|102.7|104.37|102.77|104.39|102.79|104.3|102.7|64
1673895300000|2023-01-16 18:55:00|104.38|102.78|104.72|103.12|104.75|103.15|104.38|102.78|342
1673895600000|2023-01-16 19:00:00|104.71|103.11|104.85|103.25|104.86|103.26|104.59|102.99|295
1673895900000|2023-01-16 19:05:00|104.84|103.24|104.96|103.36|105.17|103.57|104.63|103.03|432
1673896200000|2023-01-16 19:10:00|104.92|103.32|105.05|103.45|105.05|103.45|104.8|103.2|198
1673896500000|2023-01-16 19:15:00|105.06|103.46|104.78|103.18|105.24|103.64|104.66|103.06|233
1673896800000|2023-01-16 19:20:00|104.79|103.19|104.76|103.16|105.05|103.45|104.76|103.16|223
1673897100000|2023-01-16 19:25:00|104.77|103.17|104.57|102.97|104.89|103.29|104.56|102.96|257
1673897400000|2023-01-16 19:30:00|104.58|102.98|104.69|103.09|104.78|103.18|104.46|102.86|253
1673897700000|2023-01-16 19:35:00|104.71|103.11|104.77|103.17|104.86|103.26|104.53|102.93|332
1673898000000|2023-01-16 19:40:00|104.76|103.16|104.74|103.14|104.86|103.26|104.66|103.06|168
1673898300000|2023-01-16 19:45:00|104.73|103.13|104.47|102.87|104.78|103.18|104.47|102.87|138
1673898600000|2023-01-16 19:50:00|104.49|102.89|104.6|103|104.73|103.13|104.49|102.89|122
1673898900000|2023-01-16 19:55:00|104.61|103.01|104.59|102.99|104.71|103.11|104.58|102.98|132
1673899200000|2023-01-16 20:00:00|104.6|103|104.7|103.1|104.77|103.17|104.56|102.96|135
1673899500000|2023-01-16 20:05:00|104.71|103.11|104.38|102.78|104.75|103.15|104.33|102.73|146
1673899800000|2023-01-16 20:10:00|104.39|102.79|104.25|102.65|104.45|102.85|104.13|102.53|171
1673900100000|2023-01-16 20:15:00|104.26|102.66|104.37|102.77|104.48|102.88|104.17|102.57|210
1673900400000|2023-01-16 20:20:00|104.36|102.76|104.54|102.94|104.55|102.95|104.34|102.74|71
1673900700000|2023-01-16 20:25:00|104.55|102.95|104.68|103.08|104.8|103.2|104.54|102.94|107
1673901000000|2023-01-16 20:30:00|104.69|103.09|104.9|103.3|105.04|103.44|104.67|103.07|176
1673901300000|2023-01-16 20:35:00|104.91|103.31|104.55|102.95|104.98|103.38|104.37|102.77|360
1673901600000|2023-01-16 20:40:00|104.56|102.96|104.71|103.11|104.77|103.17|104.49|102.89|198
1673901900000|2023-01-16 20:45:00|104.7|103.1|104.89|103.29|104.93|103.33|104.49|102.89|245
1673902200000|2023-01-16 20:50:00|104.88|103.28|104.87|103.27|104.89|103.29|104.78|103.18|129
1673902500000|2023-01-16 20:55:00|104.88|103.28|104.72|103.12|104.88|103.28|104.68|103.08|99
1673902800000|2023-01-16 21:00:00|104.77|103.17|104.63|103.03|104.77|103.17|104.37|102.77|212
1673903100000|2023-01-16 21:05:00|104.62|103.02|104.62|103.02|104.68|103.08|104.51|102.91|133
1673903400000|2023-01-16 21:10:00|104.61|103.01|104.52|102.92|104.62|103.02|104.52|102.92|61
1673903700000|2023-01-16 21:15:00|104.53|102.93|104.38|102.78|104.6|103|104.05|102.45|230
1673904000000|2023-01-16 21:20:00|104.37|102.77|104.18|102.58|104.43|102.83|104.09|102.49|218
1673904300000|2023-01-16 21:25:00|104.17|102.57|104.28|102.68|104.29|102.69|104|102.4|240
1673904600000|2023-01-16 21:30:00|104.29|102.69|104.38|102.78|104.62|103.02|104.26|102.66|144
1673904900000|2023-01-16 21:35:00|104.39|102.79|104.55|102.95|104.58|102.98|104.29|102.69|145
1673905200000|2023-01-16 21:40:00|104.54|102.94|104.52|102.92|104.58|102.98|104.46|102.86|60
1673905500000|2023-01-16 21:45:00|104.53|102.93|104.4|102.8|104.56|102.96|104.32|102.72|95
1673905800000|2023-01-16 21:50:00|104.41|102.81|104.32|102.72|104.54|102.94|104.31|102.71|76
1673906100000|2023-01-16 21:55:00|104.31|102.71|104.2|102.6|104.42|102.82|104.18|102.58|106
1673906400000|2023-01-16 22:00:00|104.21|102.61|104.33|102.73|104.34|102.74|104.21|102.61|81
1673906700000|2023-01-16 22:05:00|104.34|102.74|104.23|102.63|104.34|102.74|104.23|102.63|54
1673907000000|2023-01-16 22:10:00|104.24|102.64|104.59|102.99|104.61|103.01|104.24|102.64|50
1673907300000|2023-01-16 22:15:00|104.58|102.98|104.6|103|104.66|103.06|104.57|102.97|52
1673907600000|2023-01-16 22:20:00|104.59|102.99|104.58|102.98|104.59|102.99|104.58|102.98|2
1673907900000|2023-01-16 22:25:00|104.48|102.88|104.55|102.95|104.55|102.95|104.48|102.88|30
1673908200000|2023-01-16 22:30:00|104.56|102.96|104.46|102.86|104.61|103.01|104.44|102.84|25
1673908500000|2023-01-16 22:35:00|104.47|102.87|104.46|102.86|104.47|102.87|104.22|102.62|91
1673908800000|2023-01-16 22:40:00|104.45|102.85|104.37|102.77|104.46|102.86|104.32|102.72|103
1673909100000|2023-01-16 22:45:00|104.38|102.78|104.4|102.8|104.41|102.81|104.37|102.77|53
1673909400000|2023-01-16 22:50:00|104.39|102.79|104.38|102.78|104.42|102.82|104.31|102.71|77
1673909700000|2023-01-16 22:55:00|104.37|102.77|104.4|102.8|104.53|102.93|104.3|102.7|86
1673910000000|2023-01-16 23:00:00|104.39|102.79|104.12|102.52|104.39|102.79|103.91|102.31|191
1673910300000|2023-01-16 23:05:00|104.13|102.53|103.91|102.31|104.22|102.62|103.91|102.31|105
1673910600000|2023-01-16 23:10:00|103.9|102.3|104.06|102.46|104.17|102.57|103.78|102.18|142
1673910900000|2023-01-16 23:15:00|104.07|102.47|104.28|102.68|104.33|102.73|104.07|102.47|102
1673911200000|2023-01-16 23:20:00|104.27|102.67|104.32|102.72|104.34|102.74|104.19|102.59|112
1673911500000|2023-01-16 23:25:00|104.31|102.71|104.5|102.9|104.58|102.98|104.31|102.71|69
1673911800000|2023-01-16 23:30:00|104.49|102.89|104.5|102.9|104.54|102.94|104.4|102.8|86
1673912100000|2023-01-16 23:35:00|104.49|102.89|104.43|102.83|104.58|102.98|104.37|102.77|51
1673912400000|2023-01-16 23:40:00|104.45|102.85|104.41|102.81|104.52|102.92|104.39|102.79|71
1673912700000|2023-01-16 23:45:00|104.42|102.82|104.41|102.81|104.51|102.91|104.4|102.8|59
1673913000000|2023-01-16 23:50:00|104.43|102.83|104.4|102.8|104.44|102.84|104.3|102.7|52
1673913300000|2023-01-16 23:55:00|104.32|102.72|104.46|102.86|104.48|102.88|104.23|102.63|99
1673913600000|2023-01-17 00:00:00|104.47|102.87|104.16|102.56|104.48|102.88|103.54|101.94|420
1673913900000|2023-01-17 00:05:00|104.17|102.57|104.7|103.1|104.75|103.15|104.17|102.57|271
1673914200000|2023-01-17 00:10:00|104.69|103.09|104.61|103.01|104.9|103.3|104.51|102.91|301
1673914500000|2023-01-17 00:15:00|104.62|103.02|105.11|103.51|105.13|103.53|104.58|102.98|216
1673914800000|2023-01-17 00:20:00|105.12|103.52|104.82|103.22|105.14|103.54|104.77|103.17|194
1673915100000|2023-01-17 00:25:00|104.81|103.21|104.58|102.98|104.97|103.37|104.58|102.98|151
1673915400000|2023-01-17 00:30:00|104.59|102.99|104.66|103.06|104.71|103.11|104.2|102.6|362
1673915700000|2023-01-17 00:35:00|104.67|103.07|104.69|103.09|104.87|103.27|104.41|102.81|221
1673916000000|2023-01-17 00:40:00|104.67|103.07|104.57|102.97|104.69|103.09|104.35|102.75|176
1673916300000|2023-01-17 00:45:00|104.56|102.96|104.25|102.65|104.87|103.27|104.13|102.53|264
1673916600000|2023-01-17 00:50:00|104.24|102.64|104.23|102.63|104.3|102.7|103.93|102.33|277
1673916900000|2023-01-17 00:55:00|104.22|102.62|104.34|102.74|104.37|102.77|104.01|102.41|276
1673917200000|2023-01-17 01:00:00|104.35|102.75|104.84|103.24|104.84|103.24|104.25|102.65|195
1673917500000|2023-01-17 01:05:00|104.82|103.22|104.46|102.86|104.9|103.3|104.43|102.83|258
1673917800000|2023-01-17 01:10:00|104.45|102.85|103.86|102.26|104.58|102.98|102.91|101.31|473
1673918100000|2023-01-17 01:15:00|103.87|102.27|103.86|102.26|104.23|102.63|103.75|102.15|376
1673918400000|2023-01-17 01:20:00|103.87|102.27|103.76|102.16|104.09|102.49|103.66|102.06|300
1673918700000|2023-01-17 01:25:00|103.77|102.17|103.96|102.36|104.07|102.47|103.76|102.16|237
1673919000000|2023-01-17 01:30:00|103.98|102.38|104.05|102.45|104.14|102.54|103.95|102.35|135
1673919300000|2023-01-17 01:35:00|104.11|102.51|104.01|102.41|104.12|102.52|103.85|102.25|118
1673919600000|2023-01-17 01:40:00|104.02|102.42|104.07|102.47|104.22|102.62|103.99|102.39|147
1673919900000|2023-01-17 01:45:00|104.08|102.48|104.26|102.66|104.27|102.67|104.05|102.45|107
1673920200000|2023-01-17 01:50:00|104.25|102.65|104.06|102.46|104.29|102.69|103.99|102.39|141
1673920500000|2023-01-17 01:55:00|104.07|102.47|104.02|102.42|104.12|102.52|103.95|102.35|133
1673920800000|2023-01-17 02:00:00|104.01|102.41|104.16|102.56|104.22|102.62|104.01|102.41|143
1673921100000|2023-01-17 02:05:00|104.17|102.57|104|102.4|104.19|102.59|103.93|102.33|127
1673921400000|2023-01-17 02:10:00|103.98|102.38|103.77|102.17|104.02|102.42|103.71|102.11|116
1673921700000|2023-01-17 02:15:00|103.76|102.16|103.91|102.31|103.91|102.31|103.6|102|151
1673922000000|2023-01-17 02:20:00|103.92|102.32|104.07|102.47|104.1|102.5|103.91|102.31|65
1673922300000|2023-01-17 02:25:00|104.09|102.49|103.87|102.27|104.18|102.58|103.87|102.27|110
1673922600000|2023-01-17 02:30:00|103.89|102.29|104.04|102.44|104.09|102.49|103.86|102.26|117
1673922900000|2023-01-17 02:35:00|104.03|102.43|104.17|102.57|104.19|102.59|104.01|102.41|104
1673923200000|2023-01-17 02:40:00|104.18|102.58|104.01|102.41|104.23|102.63|103.98|102.38|125
1673923500000|2023-01-17 02:45:00|104.02|102.42|104.27|102.67|104.3|102.7|104.01|102.41|120
1673923800000|2023-01-17 02:50:00|104.26|102.66|104.24|102.64|104.4|102.8|104.24|102.64|63
1673924100000|2023-01-17 02:55:00|104.25|102.65|104.26|102.66|104.3|102.7|104.21|102.61|64
1673924400000|2023-01-17 03:00:00|104.27|102.67|104.31|102.71|104.32|102.72|104.25|102.65|126
1673924700000|2023-01-17 03:05:00|104.32|102.72|104.27|102.67|104.32|102.72|104.25|102.65|32
1673925000000|2023-01-17 03:10:00|104.28|102.68|104.23|102.63|104.31|102.71|104.22|102.62|43
1673925300000|2023-01-17 03:15:00|104.22|102.62|104.29|102.69|104.31|102.71|104.22|102.62|49
1673925600000|2023-01-17 03:20:00|104.28|102.68|104.31|102.71|104.4|102.8|104.25|102.65|74
1673925900000|2023-01-17 03:25:00|104.3|102.7|104.29|102.69|104.4|102.8|104.28|102.68|74
1673926200000|2023-01-17 03:30:00|104.3|102.7|104.3|102.7|104.35|102.75|104.25|102.65|56
1673926500000|2023-01-17 03:35:00|104.31|102.71|104.3|102.7|104.32|102.72|104.24|102.64|74
1673926800000|2023-01-17 03:40:00|104.31|102.71|104.38|102.78|104.4|102.8|104.29|102.69|51
1673927100000|2023-01-17 03:45:00|104.39|102.79|104.47|102.87|104.5|102.9|104.39|102.79|98
1673927400000|2023-01-17 03:50:00|104.46|102.86|104.45|102.85|104.52|102.92|104.41|102.81|84
1673927700000|2023-01-17 03:55:00|104.46|102.86|104.56|102.96|104.59|102.99|104.45|102.85|43
1673928000000|2023-01-17 04:00:00|104.55|102.95|104.6|103|104.6|103|104.52|102.92|51
1673928300000|2023-01-17 04:05:00|104.59|102.99|104.59|102.99|104.6|103|104.54|102.94|36
1673928600000|2023-01-17 04:10:00|104.58|102.98|104.54|102.94|104.59|102.99|104.51|102.91|39
1673928900000|2023-01-17 04:15:00|104.53|102.93|104.85|103.25|104.85|103.25|104.52|102.92|42
1673929200000|2023-01-17 04:20:00|104.86|103.26|105.03|103.43|105.09|103.49|104.85|103.25|262
1673929500000|2023-01-17 04:25:00|105.04|103.44|105.23|103.63|105.24|103.64|105.03|103.43|100
1673929800000|2023-01-17 04:30:00|105.22|103.62|105.03|103.43|105.24|103.64|105.01|103.41|151
1673930100000|2023-01-17 04:35:00|105.02|103.42|105|103.4|105.04|103.44|104.83|103.23|114
1673930400000|2023-01-17 04:40:00|105.01|103.41|104.99|103.39|105.06|103.46|104.94|103.34|106
1673930700000|2023-01-17 04:45:00|105|103.4|104.84|103.24|105|103.4|104.73|103.13|108
1673931000000|2023-01-17 04:50:00|104.85|103.25|104.85|103.25|104.85|103.25|104.79|103.19|97
1673931300000|2023-01-17 04:55:00|104.84|103.24|105.03|103.43|105.14|103.54|104.84|103.24|133
1673931600000|2023-01-17 05:00:00|105.01|103.41|105.19|103.59|105.31|103.71|105.01|103.41|118
1673931900000|2023-01-17 05:05:00|105.18|103.58|105.15|103.55|105.25|103.65|105.1|103.5|149
1673932200000|2023-01-17 05:10:00|105.17|103.57|105.27|103.67|105.29|103.69|105.16|103.56|91
1673932500000|2023-01-17 05:15:00|105.26|103.66|104.91|103.31|105.29|103.69|104.89|103.29|139
1673932800000|2023-01-17 05:20:00|104.92|103.32|105.09|103.49|105.11|103.51|104.92|103.32|153
1673933100000|2023-01-17 05:25:00|105.08|103.48|104.99|103.39|105.1|103.5|104.97|103.37|98
1673933400000|2023-01-17 05:30:00|105|103.4|105.27|103.67|105.3|103.7|105|103.4|72
1673933700000|2023-01-17 05:35:00|105.33|103.73|105.32|103.72|105.34|103.74|105.28|103.68|46
1673934000000|2023-01-17 05:40:00|105.34|103.74|105.43|103.83|105.45|103.85|105.34|103.74|56
1673934300000|2023-01-17 05:45:00|105.44|103.84|105.47|103.87|105.47|103.87|105.34|103.74|40
1673934600000|2023-01-17 05:50:00|105.48|103.88|105.39|103.79|105.56|103.96|105.36|103.76|65
1673934900000|2023-01-17 05:55:00|105.4|103.8|105.53|103.93|105.54|103.94|105.4|103.8|61
1673935200000|2023-01-17 06:00:00|105.54|103.94|105.4|103.8|105.55|103.95|105.25|103.65|97
1673935500000|2023-01-17 06:05:00|105.39|103.79|105.29|103.69|105.39|103.79|105.23|103.63|50
1673935800000|2023-01-17 06:10:00|105.28|103.68|105.07|103.47|105.3|103.7|105.05|103.45|99
1673936100000|2023-01-17 06:15:00|105.06|103.46|105.29|103.69|105.32|103.72|105.06|103.46|62
1673936400000|2023-01-17 06:20:00|105.28|103.68|105.26|103.66|105.31|103.71|105.23|103.63|79
1673936700000|2023-01-17 06:25:00|105.27|103.67|105.18|103.58|105.27|103.67|105.11|103.51|68
1673937000000|2023-01-17 06:30:00|105.19|103.59|105.22|103.62|105.3|103.7|105.19|103.59|67
1673937300000|2023-01-17 06:35:00|105.23|103.63|105.25|103.65|105.35|103.75|105.23|103.63|46
1673937600000|2023-01-17 06:40:00|105.24|103.64|105.06|103.46|105.41|103.81|105.04|103.44|126
1673937900000|2023-01-17 06:45:00|105.07|103.47|105.23|103.63|105.25|103.65|105.07|103.47|75
1673938200000|2023-01-17 06:50:00|105.22|103.62|104.93|103.33|105.25|103.65|104.91|103.31|104
1673938500000|2023-01-17 06:55:00|104.92|103.32|104.83|103.23|104.95|103.35|104.76|103.16|122
1673938800000|2023-01-17 07:00:00|104.82|103.22|105.03|103.43|105.05|103.45|104.75|103.15|147
1673939100000|2023-01-17 07:05:00|105.04|103.44|105.11|103.51|105.13|103.53|104.92|103.32|105
1673939400000|2023-01-17 07:10:00|105.1|103.5|105.19|103.59|105.19|103.59|105.09|103.49|74
1673939700000|2023-01-17 07:15:00|105.2|103.6|105.37|103.77|105.39|103.79|105.19|103.59|94
1673940000000|2023-01-17 07:20:00|105.38|103.78|105.44|103.84|105.58|103.98|105.33|103.73|103
1673940300000|2023-01-17 07:25:00|105.45|103.85|105.24|103.64|105.45|103.85|105.22|103.62|44
1673940600000|2023-01-17 07:30:00|105.25|103.65|104.99|103.39|105.3|103.7|104.99|103.39|106
1673940900000|2023-01-17 07:35:00|105.03|103.43|105.01|103.41|105.12|103.52|104.93|103.33|123
1673941200000|2023-01-17 07:40:00|105|103.4|105|103.4|105.11|103.51|104.96|103.36|117
1673941500000|2023-01-17 07:45:00|104.99|103.39|104.8|103.2|105.01|103.41|104.57|102.97|198
1673941800000|2023-01-17 07:50:00|104.81|103.21|104.86|103.26|104.97|103.37|104.69|103.09|135
1673942100000|2023-01-17 07:55:00|104.85|103.25|104.97|103.37|104.99|103.39|104.75|103.15|134
1673942400000|2023-01-17 08:00:00|104.99|103.39|104.99|103.39|105.09|103.49|104.97|103.37|84
1673942700000|2023-01-17 08:05:00|104.98|103.38|104.86|103.26|104.99|103.39|104.85|103.25|77
1673943000000|2023-01-17 08:10:00|104.85|103.25|105.03|103.43|105.05|103.45|104.84|103.24|79
1673943300000|2023-01-17 08:15:00|105.04|103.44|104.94|103.34|105.07|103.47|104.94|103.34|134
1673943600000|2023-01-17 08:20:00|104.96|103.36|104.87|103.27|105.04|103.44|104.86|103.26|108
1673943900000|2023-01-17 08:25:00|104.88|103.28|105.04|103.44|105.04|103.44|104.75|103.15|179
1673944200000|2023-01-17 08:30:00|105.05|103.45|104.86|103.26|105.05|103.45|104.84|103.24|123
1673944500000|2023-01-17 08:35:00|104.87|103.27|104.99|103.39|105.02|103.42|104.86|103.26|98
1673944800000|2023-01-17 08:40:00|104.98|103.38|104.86|103.26|104.99|103.39|104.85|103.25|173
1673945100000|2023-01-17 08:45:00|104.87|103.27|105.01|103.41|105.01|103.41|104.78|103.18|113
1673945400000|2023-01-17 08:50:00|105|103.4|105.1|103.5|105.1|103.5|104.93|103.33|80
1673945700000|2023-01-17 08:55:00|105.11|103.51|105.28|103.68|105.28|103.68|105.1|103.5|98
1673946000000|2023-01-17 09:00:00|105.29|103.69|105.34|103.74|105.44|103.84|105.27|103.67|115
1673946300000|2023-01-17 09:05:00|105.33|103.73|105.19|103.59|105.45|103.85|105.19|103.59|90
1673946600000|2023-01-17 09:10:00|105.18|103.58|104.99|103.39|105.22|103.62|104.97|103.37|148
1673946900000|2023-01-17 09:15:00|104.98|103.38|105.23|103.63|105.23|103.63|104.9|103.3|91
1673947200000|2023-01-17 09:20:00|105.22|103.62|105.14|103.54|105.25|103.65|105.13|103.53|57
1673947500000|2023-01-17 09:25:00|105.13|103.53|105.14|103.54|105.17|103.57|105.04|103.44|73
1673947800000|2023-01-17 09:30:00|105.13|103.53|105.13|103.53|105.26|103.66|105.13|103.53|75
1673948100000|2023-01-17 09:35:00|105.14|103.54|105.22|103.62|105.22|103.62|105.02|103.42|120
1673948400000|2023-01-17 09:40:00|105.21|103.61|105.29|103.69|105.31|103.71|105.16|103.56|117
1673948700000|2023-01-17 09:45:00|105.3|103.7|105.39|103.79|105.41|103.81|105.25|103.65|72
1673949000000|2023-01-17 09:50:00|105.38|103.78|105.23|103.63|105.39|103.79|105.21|103.61|56
1673949300000|2023-01-17 09:55:00|105.22|103.62|105.28|103.68|105.29|103.69|105.17|103.57|70
1673949600000|2023-01-17 10:00:00|105.29|103.69|105.16|103.56|105.3|103.7|105.15|103.55|76
1673949900000|2023-01-17 10:05:00|105.17|103.57|105.05|103.45|105.18|103.58|105.05|103.45|91
1673950200000|2023-01-17 10:10:00|105.06|103.46|105.06|103.46|105.09|103.49|105.05|103.45|25
1673950500000|2023-01-17 10:15:00|105.05|103.45|105.19|103.59|105.21|103.61|105.01|103.41|48
1673950800000|2023-01-17 10:20:00|105.18|103.58|104.85|103.25|105.23|103.63|104.85|103.25|75
1673951100000|2023-01-17 10:25:00|104.86|103.26|104.8|103.2|104.86|103.26|104.57|102.97|168
1673951400000|2023-01-17 10:30:00|104.81|103.21|104.81|103.21|104.83|103.23|104.69|103.09|110
1673951700000|2023-01-17 10:35:00|104.8|103.2|104.81|103.21|104.81|103.21|104.7|103.1|45
1673952000000|2023-01-17 10:40:00|104.82|103.22|104.73|103.13|104.83|103.23|104.73|103.13|58
1673952300000|2023-01-17 10:45:00|104.72|103.12|104.81|103.21|104.81|103.21|104.62|103.02|59
1673952600000|2023-01-17 10:50:00|104.8|103.2|104.84|103.24|104.85|103.25|104.72|103.12|49
1673952900000|2023-01-17 10:55:00|104.83|103.23|104.83|103.23|104.85|103.25|104.81|103.21|45
1673953200000|2023-01-17 11:00:00|104.84|103.24|104.85|103.25|104.89|103.29|104.74|103.14|74
1673953500000|2023-01-17 11:05:00|104.84|103.24|104.86|103.26|104.87|103.27|104.72|103.12|53
1673953800000|2023-01-17 11:10:00|104.87|103.27|104.84|103.24|104.88|103.28|104.73|103.13|49
1673954100000|2023-01-17 11:15:00|104.82|103.22|104.86|103.26|104.89|103.29|104.82|103.22|23
1673954400000|2023-01-17 11:20:00|104.87|103.27|104.97|103.37|105|103.4|104.85|103.25|62
1673954700000|2023-01-17 11:25:00|104.96|103.36|104.89|103.29|104.98|103.38|104.84|103.24|110
1673955000000|2023-01-17 11:30:00|104.9|103.3|104.8|103.2|104.97|103.37|104.78|103.18|95
1673955300000|2023-01-17 11:35:00|104.81|103.21|104.72|103.12|104.86|103.26|104.65|103.05|122
1673955600000|2023-01-17 11:40:00|104.71|103.11|104.79|103.19|104.84|103.24|104.61|103.01|93
1673955900000|2023-01-17 11:45:00|104.8|103.2|104.73|103.13|104.83|103.23|104.7|103.1|89
1673956200000|2023-01-17 11:50:00|104.72|103.12|104.86|103.26|104.86|103.26|104.72|103.12|67
1673956500000|2023-01-17 11:55:00|104.87|103.27|105.05|103.45|105.06|103.46|104.86|103.26|68
1673956800000|2023-01-17 12:00:00|105.06|103.46|105.01|103.41|105.13|103.53|104.99|103.39|60
1673957100000|2023-01-17 12:05:00|105.02|103.42|105.11|103.51|105.21|103.61|105|103.4|86
1673957400000|2023-01-17 12:10:00|105.08|103.48|105.15|103.55|105.17|103.57|104.95|103.35|98
1673957700000|2023-01-17 12:15:00|105.14|103.54|105.23|103.63|105.26|103.66|105.13|103.53|95
1673958000000|2023-01-17 12:20:00|105.22|103.62|105.33|103.73|105.42|103.82|105.21|103.61|125
1673958300000|2023-01-17 12:25:00|105.34|103.74|105.64|104.04|105.82|104.22|105.18|103.58|175
1673958600000|2023-01-17 12:30:00|105.63|104.03|105.53|103.93|105.71|104.11|105.48|103.88|92
1673958900000|2023-01-17 12:35:00|105.52|103.92|105.44|103.84|105.53|103.93|105.41|103.81|147
1673959200000|2023-01-17 12:40:00|105.43|103.83|105.26|103.66|105.43|103.83|105.22|103.62|154
1673959500000|2023-01-17 12:45:00|105.24|103.64|105.15|103.55|105.31|103.71|105.14|103.54|94
1673959800000|2023-01-17 12:50:00|105.14|103.54|104.88|103.28|105.19|103.59|104.75|103.15|161
1673960100000|2023-01-17 12:55:00|104.87|103.27|104.83|103.23|104.89|103.29|104.81|103.21|70
1673960400000|2023-01-17 13:00:00|104.86|103.26|104.69|103.09|104.87|103.27|104.49|102.89|94
1673960700000|2023-01-17 13:05:00|104.67|103.07|104.45|102.85|104.7|103.1|104.3|102.7|207
1673961000000|2023-01-17 13:10:00|104.46|102.86|104.52|102.92|104.57|102.97|104.41|102.81|104
1673961300000|2023-01-17 13:15:00|104.5|102.9|104.45|102.85|104.5|102.9|104.33|102.73|111
1673961600000|2023-01-17 13:20:00|104.44|102.84|104.42|102.82|104.47|102.87|104.4|102.8|39
1673961900000|2023-01-17 13:25:00|104.41|102.81|104.42|102.82|104.46|102.86|104.4|102.8|36
1673962200000|2023-01-17 13:30:00|104.43|102.83|104.32|102.72|104.53|102.93|104.21|102.61|167
1673962500000|2023-01-17 13:35:00|104.31|102.71|104.24|102.64|104.37|102.77|104.13|102.53|122
1673962800000|2023-01-17 13:40:00|104.23|102.63|104.17|102.57|104.24|102.64|104.11|102.51|60
1673963100000|2023-01-17 13:45:00|104.16|102.56|104.24|102.64|104.26|102.66|104.16|102.56|86
1673963400000|2023-01-17 13:50:00|104.25|102.65|104.18|102.58|104.3|102.7|104.16|102.56|82
1673963700000|2023-01-17 13:55:00|104.17|102.57|104.34|102.74|104.34|102.74|104.16|102.56|42
1673964000000|2023-01-17 14:00:00|104.35|102.75|104.54|102.94|104.54|102.94|104.32|102.72|49
1673964300000|2023-01-17 14:05:00|104.53|102.93|104.84|103.24|104.92|103.32|104.52|102.92|252
1673964600000|2023-01-17 14:10:00|104.86|103.26|104.93|103.33|104.98|103.38|104.69|103.09|286
1673964900000|2023-01-17 14:15:00|104.92|103.32|104.96|103.36|104.97|103.37|104.79|103.19|200
1673965200000|2023-01-17 14:20:00|104.97|103.37|105.39|103.79|105.58|103.98|104.97|103.37|256
1673965500000|2023-01-17 14:25:00|105.38|103.78|104.49|102.89|105.57|103.97|104.47|102.87|555
1673965800000|2023-01-17 14:30:00|104.5|102.9|103.81|102.21|104.77|103.17|103.59|101.99|584
1673966100000|2023-01-17 14:35:00|103.83|102.23|103.69|102.09|104.05|102.45|103.31|101.71|535
1673966400000|2023-01-17 14:40:00|103.68|102.08|104.13|102.53|104.19|102.59|103.4|101.8|303
1673966700000|2023-01-17 14:45:00|104.14|102.54|104.26|102.66|104.45|102.85|103.88|102.28|212
1673967000000|2023-01-17 14:50:00|104.3|102.7|104.48|102.88|104.51|102.91|104.03|102.43|204
1673967300000|2023-01-17 14:55:00|104.46|102.86|104.56|102.96|104.58|102.98|104.23|102.63|290
1673967600000|2023-01-17 15:00:00|104.57|102.97|104.71|103.11|104.85|103.25|104.42|102.82|282
1673967900000|2023-01-17 15:05:00|104.72|103.12|104.88|103.28|104.96|103.36|104.61|103.01|280
1673968200000|2023-01-17 15:10:00|104.87|103.27|104.43|102.83|104.91|103.31|104.41|102.81|301
1673968500000|2023-01-17 15:15:00|104.42|102.82|104.75|103.15|104.8|103.2|104.42|102.82|250
1673968800000|2023-01-17 15:20:00|104.74|103.14|104.56|102.96|104.76|103.16|104.54|102.94|182
1673969100000|2023-01-17 15:25:00|104.55|102.95|104.65|103.05|104.77|103.17|104.55|102.95|171
1673969400000|2023-01-17 15:30:00|104.64|103.04|104.35|102.75|104.7|103.1|104.18|102.58|303
1673969700000|2023-01-17 15:35:00|104.36|102.76|104.04|102.44|104.37|102.77|104.01|102.41|222
1673970000000|2023-01-17 15:40:00|104.05|102.45|103.88|102.28|104.14|102.54|103.39|101.79|406
1673970300000|2023-01-17 15:45:00|103.87|102.27|104.25|102.65|104.32|102.72|103.62|102.02|251
1673970600000|2023-01-17 15:50:00|104.24|102.64|104.04|102.44|104.24|102.64|103.85|102.25|200
1673970900000|2023-01-17 15:55:00|104.03|102.43|103.86|102.26|104.04|102.44|103.73|102.13|220
1673971200000|2023-01-17 16:00:00|103.85|102.25|103.95|102.35|103.95|102.35|103.62|102.02|140
1673971500000|2023-01-17 16:05:00|103.94|102.34|103.74|102.14|103.95|102.35|103.58|101.98|190
1673971800000|2023-01-17 16:10:00|103.73|102.13|103.43|101.83|103.73|102.13|103.33|101.73|217
1673972100000|2023-01-17 16:15:00|103.44|101.84|103.52|101.92|103.62|102.02|103.34|101.74|159
1673972400000|2023-01-17 16:20:00|103.53|101.93|103.54|101.94|103.61|102.01|103.44|101.84|123
1673972700000|2023-01-17 16:25:00|103.53|101.93|103.82|102.22|103.84|102.24|103.5|101.9|79
1673973000000|2023-01-17 16:30:00|103.81|102.21|103.7|102.1|103.92|102.32|103.7|102.1|145
1673973300000|2023-01-17 16:35:00|103.71|102.11|103.83|102.23|103.83|102.23|103.59|101.99|135
1673973600000|2023-01-17 16:40:00|103.84|102.24|104.17|102.57|104.28|102.68|103.82|102.22|162
1673973900000|2023-01-17 16:45:00|104.18|102.58|104.27|102.67|104.3|102.7|104.17|102.57|113
1673974200000|2023-01-17 16:50:00|104.26|102.66|104.17|102.57|104.29|102.69|104.14|102.54|86
1673974500000|2023-01-17 16:55:00|104.16|102.56|104.05|102.45|104.2|102.6|104.04|102.44|135
1673974800000|2023-01-17 17:00:00|104.06|102.46|104.19|102.59|104.19|102.59|103.96|102.36|125
1673975100000|2023-01-17 17:05:00|104.2|102.6|103.95|102.35|104.2|102.6|103.95|102.35|65
1673975400000|2023-01-17 17:10:00|103.94|102.34|103.87|102.27|103.98|102.38|103.82|102.22|99
1673975700000|2023-01-17 17:15:00|103.86|102.26|103.58|101.98|103.88|102.28|103.36|101.76|171
1673976000000|2023-01-17 17:20:00|103.56|101.96|103.41|101.81|103.65|102.05|103.37|101.77|174
1673976300000|2023-01-17 17:25:00|103.43|101.83|103.43|101.83|103.62|102.02|103.33|101.73|126
1673976600000|2023-01-17 17:30:00|103.44|101.84|103.45|101.85|103.53|101.93|103.35|101.75|138
1673976900000|2023-01-17 17:35:00|103.44|101.84|103.55|101.95|103.58|101.98|103.44|101.84|43
1673977200000|2023-01-17 17:40:00|103.54|101.94|103.54|101.94|103.59|101.99|103.52|101.92|32
1673977500000|2023-01-17 17:45:00|103.55|101.95|103.67|102.07|103.7|102.1|103.55|101.95|46
1673977800000|2023-01-17 17:50:00|103.68|102.08|103.68|102.08|103.73|102.13|103.65|102.05|46
1673978100000|2023-01-17 17:55:00|103.69|102.09|103.83|102.23|103.86|102.26|103.66|102.06|60
1673978400000|2023-01-17 18:00:00|103.82|102.22|103.82|102.22|103.87|102.27|103.65|102.05|97
1673978700000|2023-01-17 18:05:00|103.81|102.21|103.75|102.15|103.86|102.26|103.74|102.14|56
1673979000000|2023-01-17 18:10:00|103.78|102.18|103.75|102.15|103.78|102.18|103.7|102.1|53
1673979300000|2023-01-17 18:15:00|103.74|102.14|103.85|102.25|103.96|102.36|103.74|102.14|84
1673979600000|2023-01-17 18:20:00|103.84|102.24|103.85|102.25|103.85|102.25|103.77|102.17|61
1673979900000|2023-01-17 18:25:00|103.84|102.24|103.91|102.31|103.92|102.32|103.76|102.16|108
1673980200000|2023-01-17 18:30:00|103.92|102.32|104.04|102.44|104.08|102.48|103.9|102.3|136
1673980500000|2023-01-17 18:35:00|104.03|102.43|104.23|102.63|104.24|102.64|104.03|102.43|95
1673980800000|2023-01-17 18:40:00|104.24|102.64|104.26|102.66|104.39|102.79|104.22|102.62|148
1673981100000|2023-01-17 18:45:00|104.27|102.67|104.49|102.89|104.49|102.89|104.22|102.62|115
1673981400000|2023-01-17 18:50:00|104.48|102.88|104.5|102.9|104.57|102.97|104.38|102.78|132
1673981700000|2023-01-17 18:55:00|104.48|102.88|104.68|103.08|104.68|103.08|104.3|102.7|133
1673982000000|2023-01-17 19:00:00|104.67|103.07|104.64|103.04|104.69|103.09|104.51|102.91|92
1673982300000|2023-01-17 19:05:00|104.65|103.05|104.56|102.96|104.72|103.12|104.55|102.95|72
1673982600000|2023-01-17 19:10:00|104.57|102.97|104.56|102.96|104.67|103.07|104.46|102.86|75
1673982900000|2023-01-17 19:15:00|104.55|102.95|104.46|102.86|104.58|102.98|104.41|102.81|142
1673983200000|2023-01-17 19:20:00|104.44|102.84|104.56|102.96|104.56|102.96|104.42|102.82|100
1673983500000|2023-01-17 19:25:00|104.57|102.97|104.59|102.99|104.65|103.05|104.56|102.96|92
1673983800000|2023-01-17 19:30:00|104.6|103|104.67|103.07|104.69|103.09|104.6|103|83
1673984100000|2023-01-17 19:35:00|104.68|103.08|104.67|103.07|104.77|103.17|104.63|103.03|47
1673984400000|2023-01-17 19:40:00|104.68|103.08|104.83|103.23|104.88|103.28|104.6|103|71
1673984700000|2023-01-17 19:45:00|104.84|103.24|104.79|103.19|104.84|103.24|104.71|103.11|59
1673985000000|2023-01-17 19:50:00|104.8|103.2|104.76|103.16|104.81|103.21|104.65|103.05|91
1673985300000|2023-01-17 19:55:00|104.75|103.15|104.79|103.19|104.8|103.2|104.66|103.06|35
1673985600000|2023-01-17 20:00:00|104.8|103.2|104.87|103.27|104.89|103.29|104.77|103.17|123
1673985900000|2023-01-17 20:05:00|104.86|103.26|104.85|103.25|104.87|103.27|104.76|103.16|70
1673986200000|2023-01-17 20:10:00|104.86|103.26|104.85|103.25|104.9|103.3|104.77|103.17|89
1673986500000|2023-01-17 20:15:00|104.84|103.24|104.74|103.14|104.86|103.26|104.74|103.14|67
1673986800000|2023-01-17 20:20:00|104.75|103.15|104.59|102.99|104.85|103.25|104.56|102.96|96
1673987100000|2023-01-17 20:25:00|104.58|102.98|104.63|103.03|104.67|103.07|104.56|102.96|87
1673987400000|2023-01-17 20:30:00|104.64|103.04|104.5|102.9|104.66|103.06|104.45|102.85|149
1673987700000|2023-01-17 20:35:00|104.51|102.91|104.56|102.96|104.61|103.01|104.5|102.9|90
1673988000000|2023-01-17 20:40:00|104.57|102.97|104.48|102.88|104.58|102.98|104.45|102.85|57
1673988300000|2023-01-17 20:45:00|104.49|102.89|104.41|102.81|104.5|102.9|104.29|102.69|81
1673988600000|2023-01-17 20:50:00|104.4|102.8|104.25|102.65|104.42|102.82|104.22|102.62|112
1673988900000|2023-01-17 20:55:00|104.29|102.69|104.51|102.91|104.52|102.92|104.2|102.6|127
1673989200000|2023-01-17 21:00:00|104.52|102.92|104.48|102.88|104.57|102.97|104.45|102.85|105
1673989500000|2023-01-17 21:05:00|104.47|102.87|104.39|102.79|104.48|102.88|104.36|102.76|79
1673989800000|2023-01-17 21:10:00|104.41|102.81|104.31|102.71|104.43|102.83|104.3|102.7|87
1673990100000|2023-01-17 21:15:00|104.32|102.72|104.27|102.67|104.41|102.81|104.1|102.5|100
1673990400000|2023-01-17 21:20:00|104.29|102.69|104.29|102.69|104.37|102.77|104.22|102.62|80
1673990700000|2023-01-17 21:25:00|104.28|102.68|104.32|102.72|104.39|102.79|104.27|102.67|46
1673991000000|2023-01-17 21:30:00|104.31|102.71|104.23|102.63|104.32|102.72|104.21|102.61|75
1673991300000|2023-01-17 21:35:00|104.22|102.62|104.3|102.7|104.32|102.72|104.21|102.61|28
1673991600000|2023-01-17 21:40:00|104.29|102.69|104.01|102.41|104.31|102.71|104|102.4|63
1673991900000|2023-01-17 21:45:00|104.02|102.42|104.13|102.53|104.16|102.56|103.88|102.28|105
1673992200000|2023-01-17 21:50:00|104.12|102.52|104.28|102.68|104.36|102.76|104.11|102.51|87
1673992500000|2023-01-17 21:55:00|104.27|102.67|104.21|102.61|104.41|102.81|104.21|102.61|44
1673992800000|2023-01-17 22:00:00|104.22|102.62|104.4|102.8|104.4|102.8|104.21|102.61|63
1673993100000|2023-01-17 22:05:00|104.39|102.79|104.32|102.72|104.42|102.82|104.3|102.7|38
1673993400000|2023-01-17 22:10:00|104.31|102.71|104.21|102.61|104.31|102.71|104.19|102.59|67
1673993700000|2023-01-17 22:15:00|104.22|102.62|104.22|102.62|104.28|102.68|104.19|102.59|42
1673994000000|2023-01-17 22:20:00|104.23|102.63|104.22|102.62|104.3|102.7|104.21|102.61|35
1673994300000|2023-01-17 22:25:00|104.21|102.61|104.17|102.57|104.23|102.63|104.16|102.56|22
1673994600000|2023-01-17 22:30:00|104.19|102.59|104.06|102.46|104.29|102.69|104.06|102.46|76
1673994900000|2023-01-17 22:35:00|104.05|102.45|104.17|102.57|104.17|102.57|103.92|102.32|69
1673995200000|2023-01-17 22:40:00|104.16|102.56|104.09|102.49|104.17|102.57|104.09|102.49|48
1673995500000|2023-01-17 22:45:00|104.08|102.48|104.03|102.43|104.08|102.48|104.02|102.42|41
1673995800000|2023-01-17 22:50:00|104.02|102.42|103.92|102.32|104.02|102.42|103.9|102.3|124
1673996100000|2023-01-17 22:55:00|103.93|102.33|103.76|102.16|103.98|102.38|103.75|102.15|114
1673996400000|2023-01-17 23:00:00|103.75|102.15|103.81|102.21|103.95|102.35|103.66|102.06|196
1673996700000|2023-01-17 23:05:00|103.8|102.2|104.1|102.5|104.11|102.51|103.8|102.2|80
1673997000000|2023-01-17 23:10:00|104.11|102.51|104.12|102.52|104.14|102.54|104.06|102.46|94
1673997300000|2023-01-17 23:15:00|104.11|102.51|103.91|102.31|104.12|102.52|103.82|102.22|142
1673997600000|2023-01-17 23:20:00|103.9|102.3|103.7|102.1|103.92|102.32|103.68|102.08|185
1673997900000|2023-01-17 23:25:00|103.71|102.11|103.86|102.26|103.89|102.29|103.71|102.11|147
1673998200000|2023-01-17 23:30:00|103.87|102.27|103.66|102.06|103.89|102.29|103.59|101.99|108
1673998500000|2023-01-17 23:35:00|103.65|102.05|103.62|102.02|103.65|102.05|103.45|101.85|200
1673998800000|2023-01-17 23:40:00|103.61|102.01|103.11|101.51|103.65|102.05|102.64|101.04|345
1673999100000|2023-01-17 23:45:00|103.12|101.52|103.32|101.72|103.32|101.72|102.75|101.15|238
1673999400000|2023-01-17 23:50:00|103.34|101.74|103.31|101.71|103.42|101.82|103.2|101.6|207
1673999700000|2023-01-17 23:55:00|103.3|101.7|103|101.4|103.31|101.71|102.94|101.34|249
1674000000000|2023-01-18 00:00:00|103.01|101.41|103.48|101.88|103.49|101.89|102.9|101.3|285
1674000300000|2023-01-18 00:05:00|103.47|101.87|103.57|101.97|103.78|102.18|103.43|101.83|194
1674000600000|2023-01-18 00:10:00|103.56|101.96|103.15|101.55|103.6|102|103.11|101.51|210
1674000900000|2023-01-18 00:15:00|103.14|101.54|103.5|101.9|103.57|101.97|103.1|101.5|196
1674001200000|2023-01-18 00:20:00|103.51|101.91|103.58|101.98|103.69|102.09|103.42|101.82|110
1674001500000|2023-01-18 00:25:00|103.59|101.99|103.57|101.97|103.75|102.15|103.56|101.96|70
1674001800000|2023-01-18 00:30:00|103.58|101.98|103.81|102.21|103.96|102.36|103.56|101.96|125
1674002100000|2023-01-18 00:35:00|103.85|102.25|103.99|102.39|104.05|102.45|103.77|102.17|110
1674002400000|2023-01-18 00:40:00|103.98|102.38|103.83|102.23|104|102.4|103.77|102.17|160
1674002700000|2023-01-18 00:45:00|103.82|102.22|103.77|102.17|103.87|102.27|103.62|102.02|139
1674003000000|2023-01-18 00:50:00|103.76|102.16|103.57|101.97|103.8|102.2|103.49|101.89|118
1674003300000|2023-01-18 00:55:00|103.56|101.96|103.66|102.06|103.67|102.07|103.48|101.88|89
1674003600000|2023-01-18 01:00:00|103.65|102.05|103.99|102.39|104.07|102.47|103.65|102.05|214
1674003900000|2023-01-18 01:05:00|104|102.4|104.27|102.67|104.37|102.77|103.99|102.39|138
1674004200000|2023-01-18 01:10:00|104.28|102.68|104.05|102.45|104.41|102.81|103.94|102.34|207
1674004500000|2023-01-18 01:15:00|104.07|102.47|103.81|102.21|104.1|102.5|103.79|102.19|129
1674004800000|2023-01-18 01:20:00|103.8|102.2|103.78|102.18|104.09|102.49|103.77|102.17|152
1674005100000|2023-01-18 01:25:00|103.77|102.17|103.78|102.18|103.79|102.19|103.64|102.04|160
1674005400000|2023-01-18 01:30:00|103.79|102.19|103.86|102.26|103.88|102.28|103.77|102.17|64
1674005700000|2023-01-18 01:35:00|103.85|102.25|104.04|102.44|104.04|102.44|103.85|102.25|76
1674006000000|2023-01-18 01:40:00|104.03|102.43|104.12|102.52|104.22|102.62|103.98|102.38|105
1674006300000|2023-01-18 01:45:00|104.11|102.51|104.07|102.47|104.13|102.53|103.98|102.38|80
1674006600000|2023-01-18 01:50:00|104.06|102.46|104.35|102.75|104.36|102.76|104.06|102.46|70
1674006900000|2023-01-18 01:55:00|104.34|102.74|104.54|102.94|104.54|102.94|104.23|102.63|135
1674007200000|2023-01-18 02:00:00|104.55|102.95|104.64|103.04|104.68|103.08|104.5|102.9|122
1674007500000|2023-01-18 02:05:00|104.65|103.05|104.44|102.84|104.66|103.06|104.41|102.81|157
1674007800000|2023-01-18 02:10:00|104.43|102.83|104.39|102.79|104.48|102.88|104.35|102.75|73
1674008100000|2023-01-18 02:15:00|104.38|102.78|104.66|103.06|104.66|103.06|104.37|102.77|131
1674008400000|2023-01-18 02:20:00|104.67|103.07|104.49|102.89|104.67|103.07|104.46|102.86|100
1674008700000|2023-01-18 02:25:00|104.54|102.94|104.35|102.75|104.67|103.07|104.34|102.74|143
1674009000000|2023-01-18 02:30:00|104.36|102.76|104.16|102.56|104.36|102.76|104.14|102.54|150
1674009300000|2023-01-18 02:35:00|104.15|102.55|104.16|102.56|104.39|102.79|104.14|102.54|149
1674009600000|2023-01-18 02:40:00|104.17|102.57|104.72|103.12|104.92|103.32|104.14|102.54|419
1674009900000|2023-01-18 02:45:00|104.73|103.13|104.72|103.12|104.93|103.33|104.62|103.02|343
1674010200000|2023-01-18 02:50:00|104.75|103.15|104.78|103.18|104.88|103.28|104.66|103.06|201
1674010500000|2023-01-18 02:55:00|104.77|103.17|104.87|103.27|104.9|103.3|104.68|103.08|129
1674010800000|2023-01-18 03:00:00|104.88|103.28|104.99|103.39|104.99|103.39|104.84|103.24|154
1674011100000|2023-01-18 03:05:00|104.98|103.38|104.94|103.34|105.01|103.41|104.86|103.26|176
1674011400000|2023-01-18 03:10:00|104.95|103.35|105.04|103.44|105.08|103.48|104.84|103.24|254
1674011700000|2023-01-18 03:15:00|105.05|103.45|104.98|103.38|105.18|103.58|104.95|103.35|216
1674012000000|2023-01-18 03:20:00|104.97|103.37|104.78|103.18|104.97|103.37|104.76|103.16|139
1674012300000|2023-01-18 03:25:00|104.79|103.19|104.8|103.2|104.84|103.24|104.66|103.06|161
1674012600000|2023-01-18 03:30:00|104.81|103.21|104.64|103.04|104.81|103.21|104.48|102.88|124
1674012900000|2023-01-18 03:35:00|104.66|103.06|104.47|102.87|104.69|103.09|104.46|102.86|125
1674013200000|2023-01-18 03:40:00|104.48|102.88|104.6|103|104.68|103.08|104.46|102.86|107
1674013500000|2023-01-18 03:45:00|104.61|103.01|104.81|103.21|104.86|103.26|104.6|103|138
1674013800000|2023-01-18 03:50:00|104.79|103.19|104.74|103.14|104.86|103.26|104.74|103.14|45
1674014100000|2023-01-18 03:55:00|104.73|103.13|104.52|102.92|104.75|103.15|104.5|102.9|104
1674014400000|2023-01-18 04:00:00|104.53|102.93|104.01|102.41|104.57|102.97|103.92|102.32|168
1674014700000|2023-01-18 04:05:00|104.02|102.42|104.02|102.42|104.05|102.45|103.95|102.35|84
1674015000000|2023-01-18 04:10:00|104.01|102.41|104.24|102.64|104.24|102.64|104.01|102.41|102
1674015300000|2023-01-18 04:15:00|104.23|102.63|104.35|102.75|104.35|102.75|104.21|102.61|49
1674015600000|2023-01-18 04:20:00|104.37|102.77|104.4|102.8|104.43|102.83|104.21|102.61|51
1674015900000|2023-01-18 04:25:00|104.41|102.81|104.5|102.9|104.53|102.93|104.4|102.8|20
1674016200000|2023-01-18 04:30:00|104.53|102.93|104.43|102.83|104.54|102.94|104.39|102.79|70
1674016500000|2023-01-18 04:35:00|104.42|102.82|104.43|102.83|104.44|102.84|104.38|102.78|50
1674016800000|2023-01-18 04:40:00|104.42|102.82|104.44|102.84|104.47|102.87|104.39|102.79|85
1674017100000|2023-01-18 04:45:00|104.43|102.83|104.47|102.87|104.47|102.87|104.39|102.79|105
1674017400000|2023-01-18 04:50:00|104.46|102.86|104.44|102.84|104.47|102.87|104.42|102.82|86
1674017700000|2023-01-18 04:55:00|104.45|102.85|104.46|102.86|104.47|102.87|104.41|102.81|68
1674018000000|2023-01-18 05:00:00|104.45|102.85|104.34|102.74|104.56|102.96|104.33|102.73|64
1674018300000|2023-01-18 05:05:00|104.33|102.73|104.45|102.85|104.45|102.85|104.22|102.62|83
1674018600000|2023-01-18 05:10:00|104.43|102.83|104.47|102.87|104.47|102.87|104.41|102.81|35
1674018900000|2023-01-18 05:15:00|104.48|102.88|104.48|102.88|104.57|102.97|104.46|102.86|82
1674019200000|2023-01-18 05:20:00|104.49|102.89|104.56|102.96|104.57|102.97|104.48|102.88|36
1674019500000|2023-01-18 05:25:00|104.57|102.97|104.57|102.97|104.66|103.06|104.55|102.95|50
1674019800000|2023-01-18 05:30:00|104.56|102.96|104.4|102.8|104.57|102.97|104.4|102.8|37
1674020100000|2023-01-18 05:35:00|104.41|102.81|104.53|102.93|104.54|102.94|104.33|102.73|92
1674020400000|2023-01-18 05:40:00|104.54|102.94|104.48|102.88|104.58|102.98|104.46|102.86|119
1674020700000|2023-01-18 05:45:00|104.5|102.9|104.58|102.98|104.6|103|104.46|102.86|99
1674021000000|2023-01-18 05:50:00|104.59|102.99|104.64|103.04|104.64|103.04|104.56|102.96|58
1674021300000|2023-01-18 05:55:00|104.66|103.06|104.68|103.08|104.7|103.1|104.65|103.05|47
1674021600000|2023-01-18 06:00:00|104.67|103.07|104.67|103.07|104.69|103.09|104.56|102.96|98
1674021900000|2023-01-18 06:05:00|104.66|103.06|104.45|102.85|104.67|103.07|104.43|102.83|93
1674022200000|2023-01-18 06:10:00|104.46|102.86|104.23|102.63|104.48|102.88|104.23|102.63|114
1674022500000|2023-01-18 06:15:00|104.22|102.62|104.04|102.44|104.26|102.66|104.04|102.44|101
1674022800000|2023-01-18 06:20:00|104.05|102.45|103.94|102.34|104.05|102.45|103.79|102.19|110
1674023100000|2023-01-18 06:25:00|103.95|102.35|104.15|102.55|104.15|102.55|103.95|102.35|49
1674023400000|2023-01-18 06:30:00|104.16|102.56|104.05|102.45|104.2|102.6|104.03|102.43|64
1674023700000|2023-01-18 06:35:00|104.04|102.44|104.21|102.61|104.22|102.62|104.03|102.43|46
1674024000000|2023-01-18 06:40:00|104.2|102.6|104.17|102.57|104.25|102.65|104.14|102.54|44
1674024300000|2023-01-18 06:45:00|104.16|102.56|103.86|102.26|104.16|102.56|103.84|102.24|89
1674024600000|2023-01-18 06:50:00|103.85|102.25|103.75|102.15|103.93|102.33|103.74|102.14|102
1674024900000|2023-01-18 06:55:00|103.76|102.16|103.97|102.37|103.98|102.38|103.73|102.13|81
1674025200000|2023-01-18 07:00:00|103.98|102.38|103.84|102.24|104.03|102.43|103.83|102.23|67
1674025500000|2023-01-18 07:05:00|103.83|102.23|104.02|102.42|104.02|102.42|103.82|102.22|92
1674025800000|2023-01-18 07:10:00|104|102.4|104.15|102.55|104.15|102.55|103.98|102.38|39
1674026100000|2023-01-18 07:15:00|104.14|102.54|104.16|102.56|104.29|102.69|104.14|102.54|77
1674026400000|2023-01-18 07:20:00|104.15|102.55|103.93|102.33|104.16|102.56|103.93|102.33|36
1674026700000|2023-01-18 07:25:00|103.92|102.32|103.84|102.24|103.97|102.37|103.82|102.22|77
1674027000000|2023-01-18 07:30:00|103.83|102.23|103.93|102.33|103.95|102.35|103.82|102.22|83
1674027300000|2023-01-18 07:35:00|103.94|102.34|103.85|102.25|104.06|102.46|103.85|102.25|135
1674027600000|2023-01-18 07:40:00|103.86|102.26|103.88|102.28|103.96|102.36|103.85|102.25|104
1674027900000|2023-01-18 07:45:00|103.89|102.29|104.03|102.43|104.03|102.43|103.88|102.28|55
1674028200000|2023-01-18 07:50:00|104.04|102.44|104.11|102.51|104.12|102.52|104.04|102.44|42
1674028500000|2023-01-18 07:55:00|104.12|102.52|104.1|102.5|104.13|102.53|104.07|102.47|127
1674028800000|2023-01-18 08:00:00|104.11|102.51|103.92|102.32|104.11|102.51|103.84|102.24|96
1674029100000|2023-01-18 08:05:00|103.91|102.31|103.82|102.22|103.95|102.35|103.74|102.14|126
1674029400000|2023-01-18 08:10:00|103.83|102.23|103.67|102.07|103.83|102.23|103.61|102.01|131
1674029700000|2023-01-18 08:15:00|103.65|102.05|103.09|101.49|103.67|102.07|103|101.4|217
1674030000000|2023-01-18 08:20:00|103.08|101.48|103.11|101.51|103.2|101.6|102.81|101.21|196
1674030300000|2023-01-18 08:25:00|103.12|101.52|103.16|101.56|103.19|101.59|102.97|101.37|160
1674030600000|2023-01-18 08:30:00|103.15|101.55|103.17|101.57|103.19|101.59|102.84|101.24|202
1674030900000|2023-01-18 08:35:00|103.16|101.56|103.21|101.61|103.23|101.63|103.04|101.44|74
1674031200000|2023-01-18 08:40:00|103.22|101.62|103.05|101.45|103.22|101.62|102.97|101.37|90
1674031500000|2023-01-18 08:45:00|103.06|101.46|102.95|101.35|103.06|101.46|102.9|101.3|50
1674031800000|2023-01-18 08:50:00|102.92|101.32|102.82|101.22|102.98|101.38|102.81|101.21|98
1674032100000|2023-01-18 08:55:00|102.83|101.23|102.67|101.07|102.83|101.23|102.35|100.75|149
1674032400000|2023-01-18 09:00:00|102.66|101.06|102.24|100.64|102.78|101.18|102.05|100.45|208
1674032700000|2023-01-18 09:05:00|102.25|100.65|102.71|101.11|102.74|101.14|102.11|100.51|278
1674033000000|2023-01-18 09:10:00|102.69|101.09|102.74|101.14|102.8|101.2|102.58|100.98|112
1674033300000|2023-01-18 09:15:00|102.77|101.17|102.82|101.22|102.86|101.26|102.67|101.07|100
1674033600000|2023-01-18 09:20:00|102.84|101.24|102.9|101.3|102.93|101.33|102.81|101.21|73
1674033900000|2023-01-18 09:25:00|102.93|101.33|102.92|101.32|102.94|101.34|102.87|101.27|129
1674034200000|2023-01-18 09:30:00|102.91|101.31|102.81|101.21|102.93|101.33|102.8|101.2|123
1674034500000|2023-01-18 09:35:00|102.8|101.2|102.71|101.11|102.81|101.21|102.65|101.05|211
1674034800000|2023-01-18 09:40:00|102.72|101.12|102.61|101.01|102.78|101.18|102.58|100.98|102
1674035100000|2023-01-18 09:45:00|102.6|101|102.8|101.2|102.85|101.25|102.58|100.98|130
1674035400000|2023-01-18 09:50:00|102.81|101.21|102.7|101.1|102.81|101.21|102.68|101.08|96
1674035700000|2023-01-18 09:55:00|102.71|101.11|102.77|101.17|102.79|101.19|102.68|101.08|90
1674036000000|2023-01-18 10:00:00|102.76|101.16|102.68|101.08|102.77|101.17|102.45|100.85|123
1674036300000|2023-01-18 10:05:00|102.67|101.07|102.7|101.1|102.76|101.16|102.59|100.99|66
1674036600000|2023-01-18 10:10:00|102.71|101.11|102.68|101.08|102.72|101.12|102.6|101|86
1674036900000|2023-01-18 10:15:00|102.67|101.07|102.96|101.36|102.97|101.37|102.6|101|68
1674037200000|2023-01-18 10:20:00|102.95|101.35|103.06|101.46|103.06|101.46|102.89|101.29|57
1674037500000|2023-01-18 10:25:00|103.08|101.48|102.97|101.37|103.08|101.48|102.87|101.27|90
1674037800000|2023-01-18 10:30:00|102.96|101.36|102.68|101.08|102.96|101.36|102.65|101.05|87
1674038100000|2023-01-18 10:35:00|102.67|101.07|102.67|101.07|102.79|101.19|102.66|101.06|84
1674038400000|2023-01-18 10:40:00|102.66|101.06|102.38|100.78|102.66|101.06|102.26|100.66|162
1674038700000|2023-01-18 10:45:00|102.37|100.77|102.47|100.87|102.53|100.93|102.29|100.69|142
1674039000000|2023-01-18 10:50:00|102.48|100.88|102.41|100.81|102.49|100.89|102.37|100.77|96
1674039300000|2023-01-18 10:55:00|102.42|100.82|102.14|100.54|102.42|100.82|102.03|100.43|135
1674039600000|2023-01-18 11:00:00|102.15|100.55|102.37|100.77|102.38|100.78|102.01|100.41|128
1674039900000|2023-01-18 11:05:00|102.38|100.78|102.6|101|102.66|101.06|102.37|100.77|77
1674040200000|2023-01-18 11:10:00|102.59|100.99|102.75|101.15|102.75|101.15|102.58|100.98|59
1674040500000|2023-01-18 11:15:00|102.72|101.12|102.7|101.1|102.84|101.24|102.67|101.07|63
1674040800000|2023-01-18 11:20:00|102.69|101.09|102.58|100.98|102.7|101.1|102.49|100.89|93
1674041100000|2023-01-18 11:25:00|102.62|101.02|102.68|101.08|102.68|101.08|102.54|100.94|76
1674041400000|2023-01-18 11:30:00|102.67|101.07|102.59|100.99|102.68|101.08|102.55|100.95|73
1674041700000|2023-01-18 11:35:00|102.6|101|102.75|101.15|102.76|101.16|102.58|100.98|79
1674042000000|2023-01-18 11:40:00|102.76|101.16|102.77|101.17|102.87|101.27|102.74|101.14|77
1674042300000|2023-01-18 11:45:00|102.78|101.18|102.66|101.06|102.85|101.25|102.64|101.04|89
1674042600000|2023-01-18 11:50:00|102.65|101.05|102.76|101.16|102.79|101.19|102.63|101.03|64
1674042900000|2023-01-18 11:55:00|102.75|101.15|102.54|100.94|102.78|101.18|102.54|100.94|83
1674043200000|2023-01-18 12:00:00|102.55|100.95|102.84|101.24|102.85|101.25|102.54|100.94|83
1674043500000|2023-01-18 12:05:00|102.85|101.25|102.8|101.2|102.86|101.26|102.74|101.14|109
1674043800000|2023-01-18 12:10:00|102.83|101.23|102.95|101.35|102.96|101.36|102.79|101.19|45
1674044100000|2023-01-18 12:15:00|102.96|101.36|103.05|101.45|103.06|101.46|102.94|101.34|64
1674044400000|2023-01-18 12:20:00|103.04|101.44|102.98|101.38|103.04|101.44|102.87|101.27|65
1674044700000|2023-01-18 12:25:00|102.97|101.37|102.85|101.25|102.99|101.39|102.84|101.24|48
1674045000000|2023-01-18 12:30:00|102.86|101.26|102.94|101.34|102.95|101.35|102.84|101.24|84
1674045300000|2023-01-18 12:35:00|102.95|101.35|102.97|101.37|102.97|101.37|102.77|101.17|96
1674045600000|2023-01-18 12:40:00|102.98|101.38|103.03|101.43|103.03|101.43|102.88|101.28|87
1674045900000|2023-01-18 12:45:00|103.02|101.42|103.05|101.45|103.1|101.5|102.97|101.37|51
1674046200000|2023-01-18 12:50:00|103.03|101.43|103.26|101.66|103.27|101.67|103.03|101.43|64
1674046500000|2023-01-18 12:55:00|103.27|101.67|103.16|101.56|103.27|101.67|103.16|101.56|60
1674046800000|2023-01-18 13:00:00|103.18|101.58|103.16|101.56|103.18|101.58|103.01|101.41|114
1674047100000|2023-01-18 13:05:00|103.15|101.55|103.07|101.47|103.2|101.6|102.98|101.38|117
1674047400000|2023-01-18 13:10:00|103.06|101.46|103.03|101.43|103.14|101.54|103.02|101.42|70
1674047700000|2023-01-18 13:15:00|103.04|101.44|102.94|101.34|103.14|101.54|102.93|101.33|75
1674048000000|2023-01-18 13:20:00|102.95|101.35|102.83|101.23|102.96|101.36|102.82|101.22|118
1674048300000|2023-01-18 13:25:00|102.84|101.24|102.78|101.18|102.93|101.33|102.66|101.06|153
1674048600000|2023-01-18 13:30:00|102.82|101.22|102.69|101.09|103.32|101.72|102.41|100.81|528
1674048900000|2023-01-18 13:35:00|102.71|101.11|103.06|101.46|103.08|101.48|102.71|101.11|268
1674049200000|2023-01-18 13:40:00|103.07|101.47|103.26|101.66|103.26|101.66|103.05|101.45|154
1674049500000|2023-01-18 13:45:00|103.25|101.65|103.64|102.04|103.72|102.12|103.24|101.64|353
1674049800000|2023-01-18 13:50:00|103.65|102.05|103.81|102.21|103.88|102.28|103.62|102.02|267
1674050100000|2023-01-18 13:55:00|103.82|102.22|103.75|102.15|103.95|102.35|103.68|102.08|206
1674050400000|2023-01-18 14:00:00|103.76|102.16|103.7|102.1|103.82|102.22|103.46|101.86|252
1674050700000|2023-01-18 14:05:00|103.71|102.11|104.04|102.44|104.18|102.58|103.71|102.11|381
1674051000000|2023-01-18 14:10:00|104.05|102.45|103.94|102.34|104.07|102.47|103.76|102.16|245
1674051300000|2023-01-18 14:15:00|103.95|102.35|104.07|102.47|104.09|102.49|103.94|102.34|213
1674051600000|2023-01-18 14:20:00|104.06|102.46|103.8|102.2|104.34|102.74|103.56|101.96|458
1674051900000|2023-01-18 14:25:00|103.81|102.21|103.48|101.88|103.91|102.31|103.43|101.83|370
1674052200000|2023-01-18 14:30:00|103.49|101.89|103.83|102.23|103.96|102.36|103.49|101.89|324
1674052500000|2023-01-18 14:35:00|103.82|102.22|103.71|102.11|103.91|102.31|103.56|101.96|330
1674052800000|2023-01-18 14:40:00|103.72|102.12|103.8|102.2|104.03|102.43|103.7|102.1|214
1674053100000|2023-01-18 14:45:00|103.84|102.24|103.96|102.36|104|102.4|103.79|102.19|189
1674053400000|2023-01-18 14:50:00|103.97|102.37|104.03|102.43|104.05|102.45|103.91|102.31|143
1674053700000|2023-01-18 14:55:00|104.01|102.41|103.97|102.37|104.04|102.44|103.81|102.21|164
1674054000000|2023-01-18 15:00:00|103.98|102.38|104.05|102.45|104.11|102.51|103.91|102.31|177
1674054300000|2023-01-18 15:05:00|104.04|102.44|104.21|102.61|104.25|102.65|104.04|102.44|222
1674054600000|2023-01-18 15:10:00|104.2|102.6|104.11|102.51|104.29|102.69|104.1|102.5|160
1674054900000|2023-01-18 15:15:00|104.13|102.53|103.93|102.33|104.3|102.7|103.91|102.31|157
1674055200000|2023-01-18 15:20:00|103.92|102.32|103.91|102.31|104|102.4|103.81|102.21|182
1674055500000|2023-01-18 15:25:00|103.92|102.32|103.97|102.37|103.97|102.37|103.83|102.23|150
1674055800000|2023-01-18 15:30:00|103.96|102.36|103.7|102.1|103.99|102.39|103.64|102.04|158
1674056100000|2023-01-18 15:35:00|103.71|102.11|103.35|101.75|103.71|102.11|103.3|101.7|220
1674056400000|2023-01-18 15:40:00|103.36|101.76|102.92|101.32|103.47|101.87|102.84|101.24|222
1674056700000|2023-01-18 15:45:00|102.91|101.31|102.5|100.9|103.06|101.46|102.45|100.85|386
1674057000000|2023-01-18 15:50:00|102.48|100.88|96.04|94.44|102.48|100.88|96.04|94.44|665
1674057300000|2023-01-18 15:55:00|96.02|94.42|98.15|96.55|98.77|97.17|94.03|92.43|841
1674057600000|2023-01-18 16:00:00|98.18|96.58|98.76|97.16|98.89|97.29|97.67|96.07|712
1674057900000|2023-01-18 16:05:00|98.75|97.15|98.86|97.26|98.95|97.35|98.07|96.47|610
1674058200000|2023-01-18 16:10:00|98.87|97.27|98.37|96.77|98.91|97.31|97.91|96.31|592
1674058500000|2023-01-18 16:15:00|98.39|96.79|98.1|96.5|98.56|96.96|97.92|96.32|501
1674058800000|2023-01-18 16:20:00|98.08|96.48|96.78|95.18|98.14|96.54|94.92|93.32|788
1674059100000|2023-01-18 16:25:00|96.81|95.21|97.1|95.5|97.92|96.32|96.81|95.21|590
1674059400000|2023-01-18 16:30:00|97.07|95.47|97.12|95.52|97.76|96.16|97.03|95.43|528
1674059700000|2023-01-18 16:35:00|97.13|95.53|96.94|95.34|97.18|95.58|96.66|95.06|515
1674060000000|2023-01-18 16:40:00|96.89|95.29|96.41|94.81|97.26|95.66|96.1|94.5|534
1674060300000|2023-01-18 16:45:00|96.47|94.87|96.71|95.11|96.8|95.2|96.33|94.73|507
1674060600000|2023-01-18 16:50:00|96.7|95.1|97.15|95.55|97.19|95.59|96.65|95.05|375
1674060900000|2023-01-18 16:55:00|97.14|95.54|97.82|96.22|98.18|96.58|97.02|95.42|466
1674061200000|2023-01-18 17:00:00|97.79|96.19|97.98|96.38|98.48|96.88|97.55|95.95|643
1674061500000|2023-01-18 17:05:00|97.99|96.39|98.56|96.96|98.66|97.06|97.99|96.39|529
1674061800000|2023-01-18 17:10:00|98.57|96.97|98.97|97.37|98.97|97.37|98.35|96.75|421
1674062100000|2023-01-18 17:15:00|98.98|97.38|98.3|96.7|99.18|97.58|98.1|96.5|537
1674062400000|2023-01-18 17:20:00|98.31|96.71|98.29|96.69|98.49|96.89|98.05|96.45|352
1674062700000|2023-01-18 17:25:00|98.3|96.7|98.18|96.58|98.36|96.76|97.99|96.39|392
1674063000000|2023-01-18 17:30:00|98.14|96.54|98.22|96.62|98.3|96.7|98.02|96.42|324
1674063300000|2023-01-18 17:35:00|98.24|96.64|98.68|97.08|98.94|97.34|98.23|96.63|297
1674063600000|2023-01-18 17:40:00|98.69|97.09|98.38|96.78|98.77|97.17|98.26|96.66|262
1674063900000|2023-01-18 17:45:00|98.37|96.77|98.47|96.87|98.66|97.06|98.31|96.71|235
1674064200000|2023-01-18 17:50:00|98.46|96.86|98.08|96.48|98.59|96.99|98|96.4|245
1674064500000|2023-01-18 17:55:00|98.06|96.46|98.11|96.51|98.27|96.67|97.98|96.38|237
1674064800000|2023-01-18 18:00:00|98.12|96.52|98.23|96.63|98.39|96.79|97.99|96.39|233
1674065100000|2023-01-18 18:05:00|98.26|96.66|98.16|96.56|98.39|96.79|98.12|96.52|222
1674065400000|2023-01-18 18:10:00|98.17|96.57|98.39|96.79|98.44|96.84|98.16|96.56|176
1674065700000|2023-01-18 18:15:00|98.4|96.8|98.51|96.91|98.61|97.01|98.39|96.79|209
1674066000000|2023-01-18 18:20:00|98.52|96.92|98.63|97.03|98.78|97.18|98.48|96.88|222
1674066300000|2023-01-18 18:25:00|98.62|97.02|98.73|97.13|98.88|97.28|98.6|97|231
1674066600000|2023-01-18 18:30:00|98.72|97.12|98.64|97.04|98.98|97.38|98.63|97.03|220
1674066900000|2023-01-18 18:35:00|98.65|97.05|98.05|96.45|98.8|97.2|97.78|96.18|459
1674067200000|2023-01-18 18:40:00|98.06|96.46|98.02|96.42|98.16|96.56|97.57|95.97|394
1674067500000|2023-01-18 18:45:00|98.01|96.41|98.04|96.44|98.27|96.67|97.94|96.34|332
1674067800000|2023-01-18 18:50:00|98.05|96.45|98.19|96.59|98.24|96.64|98.01|96.41|201
1674068100000|2023-01-18 18:55:00|98.18|96.58|98.15|96.55|98.24|96.64|97.95|96.35|192
1674068400000|2023-01-18 19:00:00|98.16|96.56|97.84|96.24|98.17|96.57|97.84|96.24|179
1674068700000|2023-01-18 19:05:00|97.83|96.23|98.05|96.45|98.12|96.52|97.72|96.12|216
1674069000000|2023-01-18 19:10:00|98.04|96.44|98.18|96.58|98.2|96.6|98.04|96.44|114
1674069300000|2023-01-18 19:15:00|98.19|96.59|98.09|96.49|98.32|96.72|97.95|96.35|166
1674069600000|2023-01-18 19:20:00|98.1|96.5|98.11|96.51|98.14|96.54|98.04|96.44|65
1674069900000|2023-01-18 19:25:00|98.1|96.5|98.29|96.69|98.3|96.7|98.05|96.45|48
1674070200000|2023-01-18 19:30:00|98.28|96.68|98.34|96.74|98.4|96.8|98.25|96.65|114
1674070500000|2023-01-18 19:35:00|98.32|96.72|98.14|96.54|98.38|96.78|98.12|96.52|138
1674070800000|2023-01-18 19:40:00|98.13|96.53|98.25|96.65|98.29|96.69|98.11|96.51|110
1674071100000|2023-01-18 19:45:00|98.26|96.66|98.12|96.52|98.31|96.71|98.11|96.51|93
1674071400000|2023-01-18 19:50:00|98.11|96.51|98.14|96.54|98.19|96.59|98.06|96.46|52
1674071700000|2023-01-18 19:55:00|98.13|96.53|98.11|96.51|98.13|96.53|98.03|96.43|167
1674072000000|2023-01-18 20:00:00|98.1|96.5|98.02|96.42|98.11|96.51|97.92|96.32|213
1674072300000|2023-01-18 20:05:00|98.03|96.43|98.2|96.6|98.23|96.63|97.93|96.33|101
1674072600000|2023-01-18 20:10:00|98.21|96.61|98.19|96.59|98.29|96.69|98.12|96.52|88
1674072900000|2023-01-18 20:15:00|98.18|96.58|97.94|96.34|98.23|96.63|97.93|96.33|139
1674073200000|2023-01-18 20:20:00|97.93|96.33|97.75|96.15|97.94|96.34|97.68|96.08|102
1674073500000|2023-01-18 20:25:00|97.76|96.16|97.74|96.14|97.97|96.37|97.69|96.09|120
1674073800000|2023-01-18 20:30:00|97.73|96.13|97.27|95.67|97.77|96.17|96.85|95.25|463
1674074100000|2023-01-18 20:35:00|97.28|95.68|97.03|95.43|97.43|95.83|96.41|94.81|423
1674074400000|2023-01-18 20:40:00|97.04|95.44|96.93|95.33|97.35|95.75|96.75|95.15|358
1674074700000|2023-01-18 20:45:00|96.92|95.32|96.75|95.15|97.14|95.54|96.7|95.1|328
1674075000000|2023-01-18 20:50:00|96.73|95.13|96.88|95.28|96.9|95.3|96.59|94.99|266
1674075300000|2023-01-18 20:55:00|96.89|95.29|96.81|95.21|96.92|95.32|96.68|95.08|202
1674075600000|2023-01-18 21:00:00|96.79|95.19|97.24|95.64|97.24|95.64|96.71|95.11|247
1674075900000|2023-01-18 21:05:00|97.25|95.65|97.43|95.83|97.44|95.84|97|95.4|198
1674076200000|2023-01-18 21:10:00|97.44|95.84|97.51|95.91|97.51|95.91|97.22|95.62|220
1674076500000|2023-01-18 21:15:00|97.5|95.9|97.35|95.75|97.66|96.06|97.33|95.73|233
1674076800000|2023-01-18 21:20:00|97.34|95.74|97.15|95.55|97.34|95.74|96.86|95.26|244
1674077100000|2023-01-18 21:25:00|97.17|95.57|97.11|95.51|97.24|95.64|97.02|95.42|149
1674077400000|2023-01-18 21:30:00|97.07|95.47|97.16|95.56|97.25|95.65|96.93|95.33|191
1674077700000|2023-01-18 21:35:00|97.17|95.57|97.35|95.75|97.43|95.83|97.16|95.56|107
1674078000000|2023-01-18 21:40:00|97.36|95.76|97.47|95.87|97.52|95.92|97.28|95.68|133
1674078300000|2023-01-18 21:45:00|97.48|95.88|97.23|95.63|97.52|95.92|97.22|95.62|91
1674078600000|2023-01-18 21:50:00|97.22|95.62|97.32|95.72|97.33|95.73|97.21|95.61|67
1674078900000|2023-01-18 21:55:00|97.36|95.76|97.22|95.62|97.39|95.79|97.21|95.61|103
1674079200000|2023-01-18 22:00:00|97.21|95.61|96.99|95.39|97.22|95.62|96.89|95.29|121
1674079500000|2023-01-18 22:05:00|96.98|95.38|96.85|95.25|97.1|95.5|96.78|95.18|147
1674079800000|2023-01-18 22:10:00|96.86|95.26|96.85|95.25|97|95.4|96.64|95.04|145
1674080100000|2023-01-18 22:15:00|96.86|95.26|96.94|95.34|96.95|95.35|96.63|95.03|126
1674080400000|2023-01-18 22:20:00|96.91|95.31|97|95.4|97.05|95.45|96.84|95.24|83
1674080700000|2023-01-18 22:25:00|96.99|95.39|96.94|95.34|97.05|95.45|96.93|95.33|69
1674081000000|2023-01-18 22:30:00|96.93|95.33|97.04|95.44|97.12|95.52|96.86|95.26|61
1674081300000|2023-01-18 22:35:00|97.06|95.46|97.04|95.44|97.1|95.5|97.02|95.42|47
1674081600000|2023-01-18 22:40:00|97.05|95.45|97.05|95.45|97.1|95.5|96.94|95.34|53
1674081900000|2023-01-18 22:45:00|97.04|95.44|97.21|95.61|97.21|95.61|97.03|95.43|26
1674082200000|2023-01-18 22:50:00|97.39|95.79|97.47|95.87|97.53|95.93|97.34|95.74|125
1674082500000|2023-01-18 22:55:00|97.46|95.86|97.59|95.99|97.6|96|97.45|95.85|63
1674082800000|2023-01-18 23:00:00|97.56|95.96|97.75|96.15|97.85|96.25|97.44|95.84|96
1674083100000|2023-01-18 23:05:00|97.74|96.14|97.33|95.73|97.74|96.14|97.27|95.67|95
1674083400000|2023-01-18 23:10:00|97.32|95.72|97.14|95.54|97.33|95.73|97.1|95.5|118
1674083700000|2023-01-18 23:15:00|97.16|95.56|97.2|95.6|97.23|95.63|96.97|95.37|120
1674084000000|2023-01-18 23:20:00|97.19|95.59|97.2|95.6|97.22|95.62|97.01|95.41|99
1674084300000|2023-01-18 23:25:00|97.21|95.61|97.03|95.43|97.21|95.61|97.03|95.43|76
1674084600000|2023-01-18 23:30:00|97.02|95.42|96.84|95.24|97.11|95.51|96.82|95.22|156
1674084900000|2023-01-18 23:35:00|96.83|95.23|96.7|95.1|96.95|95.35|96.64|95.04|207
1674085200000|2023-01-18 23:40:00|96.72|95.12|96.75|95.15|97.18|95.58|96.53|94.93|287
1674085500000|2023-01-18 23:45:00|96.74|95.14|96.66|95.06|96.94|95.34|96.23|94.63|324
1674085800000|2023-01-18 23:50:00|96.67|95.07|96.75|95.15|96.94|95.34|96.51|94.91|362
1674086100000|2023-01-18 23:55:00|96.73|95.13|96.57|94.97|96.75|95.15|96.56|94.96|247
1674086400000|2023-01-19 00:00:00|96.56|94.96|96.55|94.95|96.88|95.28|96.51|94.91|266
1674086700000|2023-01-19 00:05:00|96.56|94.96|96.85|95.25|96.85|95.25|96.48|94.88|217
1674087000000|2023-01-19 00:10:00|96.9|95.3|96.94|95.34|97.01|95.41|96.85|95.25|107
1674087300000|2023-01-19 00:15:00|96.95|95.35|97.04|95.44|97.24|95.64|96.95|95.35|101
1674087600000|2023-01-19 00:20:00|97.05|95.45|96.73|95.13|97.14|95.54|96.61|95.01|146
1674087900000|2023-01-19 00:25:00|96.72|95.12|96.66|95.06|96.74|95.14|96.25|94.65|175
1674088200000|2023-01-19 00:30:00|96.68|95.08|96.94|95.34|97|95.4|96.54|94.94|92
1674088500000|2023-01-19 00:35:00|96.95|95.35|97.18|95.58|97.18|95.58|96.95|95.35|127
1674088800000|2023-01-19 00:40:00|97.17|95.57|97.1|95.5|97.33|95.73|97.04|95.44|140
1674089100000|2023-01-19 00:45:00|97.09|95.49|97.1|95.5|97.22|95.62|97.03|95.43|110
1674089400000|2023-01-19 00:50:00|97.11|95.51|96.95|95.35|97.11|95.51|96.82|95.22|135
1674089700000|2023-01-19 00:55:00|96.96|95.36|96.78|95.18|97.04|95.44|96.71|95.11|125
1674090000000|2023-01-19 01:00:00|96.79|95.19|97.23|95.63|97.23|95.63|96.76|95.16|152
1674090300000|2023-01-19 01:05:00|97.24|95.64|97.15|95.55|97.33|95.73|97.15|95.55|75
1674090600000|2023-01-19 01:10:00|97.16|95.56|97.32|95.72|97.34|95.74|97.16|95.56|94
1674090900000|2023-01-19 01:15:00|97.31|95.71|97.41|95.81|97.43|95.83|97.22|95.62|111
1674091200000|2023-01-19 01:20:00|97.4|95.8|97.58|95.98|97.59|95.99|97.35|95.75|82
1674091500000|2023-01-19 01:25:00|97.59|95.99|97.56|95.96|97.64|96.04|97.53|95.93|104
1674091800000|2023-01-19 01:30:00|97.55|95.95|97.46|95.86|97.57|95.97|97.45|95.85|100
1674092100000|2023-01-19 01:35:00|97.45|95.85|97.31|95.71|97.47|95.87|97.24|95.64|113
1674092400000|2023-01-19 01:40:00|97.3|95.7|97.39|95.79|97.4|95.8|97.3|95.7|53
1674092700000|2023-01-19 01:45:00|97.38|95.78|97.13|95.53|97.39|95.79|97.02|95.42|73
1674093000000|2023-01-19 01:50:00|97.12|95.52|96.95|95.35|97.12|95.52|96.94|95.34|90
1674093300000|2023-01-19 01:55:00|96.96|95.36|97.03|95.43|97.04|95.44|96.91|95.31|102
1674093600000|2023-01-19 02:00:00|97.02|95.42|97.12|95.52|97.14|95.54|96.95|95.35|49
1674093900000|2023-01-19 02:05:00|97.11|95.51|96.95|95.35|97.14|95.54|96.95|95.35|66
1674094200000|2023-01-19 02:10:00|96.94|95.34|97.01|95.41|97.11|95.51|96.83|95.23|81
1674094500000|2023-01-19 02:15:00|97.03|95.43|97.01|95.41|97.14|95.54|96.89|95.29|105
1674094800000|2023-01-19 02:20:00|97.02|95.42|97.11|95.51|97.11|95.51|96.99|95.39|41
1674095100000|2023-01-19 02:25:00|97.1|95.5|97.2|95.6|97.21|95.61|97.1|95.5|61
1674095400000|2023-01-19 02:30:00|97.21|95.61|97.34|95.74|97.35|95.75|97.2|95.6|45
1674095700000|2023-01-19 02:35:00|97.35|95.75|97.45|95.85|97.55|95.95|97.34|95.74|112
1674096000000|2023-01-19 02:40:00|97.46|95.86|97.43|95.83|97.46|95.86|97.37|95.77|29
1674096300000|2023-01-19 02:45:00|97.44|95.84|97.45|95.85|97.46|95.86|97.43|95.83|118
1674096600000|2023-01-19 02:50:00|97.46|95.86|97.46|95.86|97.53|95.93|97.42|95.82|110
1674096900000|2023-01-19 02:55:00|97.47|95.87|97.54|95.94|97.55|95.95|97.43|95.83|45
1674097200000|2023-01-19 03:00:00|97.55|95.95|97.65|96.05|97.69|96.09|97.55|95.95|22
1674097500000|2023-01-19 03:05:00|97.63|96.03|97.64|96.04|97.71|96.11|97.51|95.91|59
1674097800000|2023-01-19 03:10:00|97.63|96.03|97.73|96.13|97.75|96.15|97.63|96.03|32
1674098100000|2023-01-19 03:15:00|97.74|96.14|97.74|96.14|97.78|96.18|97.65|96.05|62
1674098400000|2023-01-19 03:20:00|97.73|96.13|97.81|96.21|97.83|96.23|97.71|96.11|77
1674098700000|2023-01-19 03:25:00|97.82|96.22|97.86|96.26|97.89|96.29|97.71|96.11|101
1674099000000|2023-01-19 03:30:00|97.87|96.27|97.75|96.15|97.89|96.29|97.73|96.13|57
1674099300000|2023-01-19 03:35:00|97.74|96.14|97.54|95.94|97.75|96.15|97.54|95.94|85
1674099600000|2023-01-19 03:40:00|97.53|95.93|97.59|95.99|97.6|96|97.39|95.79|82
1674099900000|2023-01-19 03:45:00|97.6|96|97.65|96.05|97.66|96.06|97.59|95.99|54
1674100200000|2023-01-19 03:50:00|97.66|96.06|97.52|95.92|97.66|96.06|97.49|95.89|37
1674100500000|2023-01-19 03:55:00|97.51|95.91|97.53|95.93|97.55|95.95|97.51|95.91|29
1674100800000|2023-01-19 04:00:00|97.52|95.92|97.69|96.09|97.71|96.11|97.42|95.82|54
1674101100000|2023-01-19 04:05:00|97.71|96.11|97.78|96.18|97.78|96.18|97.59|95.99|73
1674101400000|2023-01-19 04:10:00|97.77|96.17|97.81|96.21|97.9|96.3|97.77|96.17|61
1674101700000|2023-01-19 04:15:00|97.8|96.2|97.71|96.11|97.82|96.22|97.69|96.09|61
1674102000000|2023-01-19 04:20:00|97.7|96.1|97.81|96.21|97.84|96.24|97.7|96.1|58
1674102300000|2023-01-19 04:25:00|97.82|96.22|97.9|96.3|97.94|96.34|97.82|96.22|55
1674102600000|2023-01-19 04:30:00|97.87|96.27|97.97|96.37|97.98|96.38|97.85|96.25|94
1674102900000|2023-01-19 04:35:00|97.96|96.36|98.13|96.53|98.16|96.56|97.95|96.35|110
1674103200000|2023-01-19 04:40:00|98.12|96.52|97.87|96.27|98.19|96.59|97.86|96.26|111
1674103500000|2023-01-19 04:45:00|97.86|96.26|97.72|96.12|97.97|96.37|97.65|96.05|112
1674103800000|2023-01-19 04:50:00|97.71|96.11|97.69|96.09|97.8|96.2|97.69|96.09|55
1674104100000|2023-01-19 04:55:00|97.7|96.1|97.66|96.06|97.78|96.18|97.63|96.03|77
1674104400000|2023-01-19 05:00:00|97.72|96.12|97.81|96.21|97.85|96.25|97.66|96.06|72
1674104700000|2023-01-19 05:05:00|97.8|96.2|97.96|96.36|97.97|96.37|97.77|96.17|38
1674105000000|2023-01-19 05:10:00|97.95|96.35|97.93|96.33|98.02|96.42|97.91|96.31|42
1674105300000|2023-01-19 05:15:00|97.92|96.32|97.81|96.21|98.01|96.41|97.81|96.21|80
1674105600000|2023-01-19 05:20:00|97.82|96.22|97.89|96.29|97.9|96.3|97.76|96.16|73
1674105900000|2023-01-19 05:25:00|97.9|96.3|97.78|96.18|97.9|96.3|97.76|96.16|105
1674106200000|2023-01-19 05:30:00|97.79|96.19|97.8|96.2|97.81|96.21|97.7|96.1|72
1674106500000|2023-01-19 05:35:00|97.79|96.19|97.69|96.09|97.82|96.22|97.68|96.08|62
1674106800000|2023-01-19 05:40:00|97.7|96.1|97.61|96.01|97.71|96.11|97.56|95.96|133
1674107100000|2023-01-19 05:45:00|97.58|95.98|97.7|96.1|97.7|96.1|97.57|95.97|80
1674107400000|2023-01-19 05:50:00|97.69|96.09|97.69|96.09|97.69|96.09|97.62|96.02|33
1674107700000|2023-01-19 05:55:00|97.7|96.1|97.71|96.11|97.71|96.11|97.69|96.09|48
1674108000000|2023-01-19 06:00:00|97.7|96.1|97.68|96.08|97.7|96.1|97.66|96.06|25
1674108300000|2023-01-19 06:05:00|97.67|96.07|97.78|96.18|97.78|96.18|97.61|96.01|62
1674108600000|2023-01-19 06:10:00|97.77|96.17|97.69|96.09|97.78|96.18|97.63|96.03|119
1674108900000|2023-01-19 06:15:00|97.7|96.1|97.5|95.9|97.7|96.1|97.45|95.85|122
1674109200000|2023-01-19 06:20:00|97.49|95.89|97.63|96.03|97.64|96.04|97.48|95.88|68
1674109500000|2023-01-19 06:25:00|97.64|96.04|97.82|96.22|97.84|96.24|97.64|96.04|53
1674109800000|2023-01-19 06:30:00|97.81|96.21|97.89|96.29|97.92|96.32|97.81|96.21|64
1674110100000|2023-01-19 06:35:00|97.85|96.25|97.9|96.3|97.94|96.34|97.82|96.22|77
1674110400000|2023-01-19 06:40:00|97.89|96.29|97.95|96.35|97.96|96.36|97.81|96.21|68
1674110700000|2023-01-19 06:45:00|97.99|96.39|97.98|96.38|98|96.4|97.87|96.27|86
1674111000000|2023-01-19 06:50:00|97.99|96.39|97.92|96.32|98|96.4|97.92|96.32|81
1674111300000|2023-01-19 06:55:00|97.93|96.33|97.84|96.24|97.94|96.34|97.83|96.23|133
1674111600000|2023-01-19 07:00:00|97.85|96.25|97.82|96.22|97.93|96.33|97.74|96.14|80
1674111900000|2023-01-19 07:05:00|97.8|96.2|97.93|96.33|97.98|96.38|97.8|96.2|45
1674112200000|2023-01-19 07:10:00|97.92|96.32|97.95|96.35|97.98|96.38|97.83|96.23|33
1674112500000|2023-01-19 07:15:00|97.97|96.37|97.94|96.34|97.99|96.39|97.92|96.32|85
1674112800000|2023-01-19 07:20:00|97.95|96.35|97.88|96.28|97.95|96.35|97.75|96.15|90
1674113100000|2023-01-19 07:25:00|97.87|96.27|97.96|96.36|98.05|96.45|97.82|96.22|95
1674113400000|2023-01-19 07:30:00|97.91|96.31|97.63|96.03|97.96|96.36|97.6|96|169
1674113700000|2023-01-19 07:35:00|97.64|96.04|97.72|96.12|97.75|96.15|97.63|96.03|51
1674114000000|2023-01-19 07:40:00|97.74|96.14|97.83|96.23|97.83|96.23|97.72|96.12|63
1674114300000|2023-01-19 07:45:00|97.84|96.24|97.83|96.23|97.99|96.39|97.82|96.22|30
1674114600000|2023-01-19 07:50:00|97.84|96.24|97.83|96.23|97.93|96.33|97.82|96.22|33
1674114900000|2023-01-19 07:55:00|97.84|96.24|97.85|96.25|97.89|96.29|97.81|96.21|34
1674115200000|2023-01-19 08:00:00|97.84|96.24|97.87|96.27|97.88|96.28|97.74|96.14|82
1674115500000|2023-01-19 08:05:00|97.86|96.26|97.88|96.28|97.89|96.29|97.82|96.22|54
1674115800000|2023-01-19 08:10:00|97.89|96.29|97.88|96.28|97.97|96.37|97.79|96.19|83
1674116100000|2023-01-19 08:15:00|97.87|96.27|97.68|96.08|97.89|96.29|97.67|96.07|96
1674116400000|2023-01-19 08:20:00|97.69|96.09|97.7|96.1|97.71|96.11|97.65|96.05|16
1674116700000|2023-01-19 08:25:00|97.69|96.09|97.72|96.12|97.84|96.24|97.68|96.08|82
1674117000000|2023-01-19 08:30:00|97.7|96.1|97.71|96.11|97.72|96.12|97.69|96.09|50
1674117300000|2023-01-19 08:35:00|97.72|96.12|98.34|96.74|98.37|96.77|97.72|96.12|58
1674117600000|2023-01-19 08:40:00|98.33|96.73|97.91|96.31|98.44|96.84|97.91|96.31|198
1674117900000|2023-01-19 08:45:00|97.9|96.3|97.83|96.23|97.97|96.37|97.8|96.2|58
1674118200000|2023-01-19 08:50:00|97.82|96.22|97.73|96.13|97.86|96.26|97.69|96.09|67
1674118500000|2023-01-19 08:55:00|97.72|96.12|97.67|96.07|97.79|96.19|97.67|96.07|99
1674118800000|2023-01-19 09:00:00|97.68|96.08|97.65|96.05|97.71|96.11|97.64|96.04|136
1674119100000|2023-01-19 09:05:00|97.66|96.06|97.64|96.04|97.71|96.11|97.62|96.02|115
1674119400000|2023-01-19 09:10:00|97.65|96.05|97.57|95.97|97.66|96.06|97.52|95.92|77
1674119700000|2023-01-19 09:15:00|97.58|95.98|97.68|96.08|97.69|96.09|97.51|95.91|95
1674120000000|2023-01-19 09:20:00|97.67|96.07|97.69|96.09|97.7|96.1|97.66|96.06|35
1674120300000|2023-01-19 09:25:00|97.67|96.07|97.51|95.91|97.7|96.1|97.51|95.91|77
1674120600000|2023-01-19 09:30:00|97.56|95.96|97.6|96|97.6|96|97.38|95.78|136
1674120900000|2023-01-19 09:35:00|97.59|95.99|97.83|96.23|97.84|96.24|97.54|95.94|66
1674121200000|2023-01-19 09:40:00|97.86|96.26|97.86|96.26|97.87|96.27|97.83|96.23|17
1674121500000|2023-01-19 09:45:00|97.84|96.24|97.88|96.28|97.9|96.3|97.84|96.24|33
1674121800000|2023-01-19 09:50:00|97.87|96.27|97.81|96.21|97.9|96.3|97.81|96.21|47
1674122100000|2023-01-19 09:55:00|97.82|96.22|97.91|96.31|97.93|96.33|97.81|96.21|98
1674122400000|2023-01-19 10:00:00|97.92|96.32|97.85|96.25|97.93|96.33|97.82|96.22|74
1674122700000|2023-01-19 10:05:00|97.86|96.26|97.94|96.34|97.94|96.34|97.84|96.24|26
1674123000000|2023-01-19 10:10:00|97.93|96.33|97.97|96.37|97.97|96.37|97.93|96.33|17
1674123300000|2023-01-19 10:15:00|97.99|96.39|97.93|96.33|97.99|96.39|97.91|96.31|30
1674123600000|2023-01-19 10:20:00|97.92|96.32|97.9|96.3|97.93|96.33|97.85|96.25|108
1674123900000|2023-01-19 10:25:00|97.91|96.31|97.81|96.21|97.92|96.32|97.8|96.2|74
1674124200000|2023-01-19 10:30:00|97.8|96.2|97.99|96.39|98.01|96.41|97.78|96.18|92
1674124500000|2023-01-19 10:35:00|98|96.4|98|96.4|98.01|96.41|97.96|96.36|8
1674124800000|2023-01-19 10:40:00|98.01|96.41|97.94|96.34|98.01|96.41|97.93|96.33|38
1674125100000|2023-01-19 10:45:00|97.95|96.35|98.07|96.47|98.11|96.51|97.93|96.33|56
1674125400000|2023-01-19 10:50:00|98.06|96.46|97.95|96.35|98.06|96.46|97.93|96.33|88
1674125700000|2023-01-19 10:55:00|97.96|96.36|98.05|96.45|98.05|96.45|97.93|96.33|94
1674126000000|2023-01-19 11:00:00|98.06|96.46|97.76|96.16|98.07|96.47|97.74|96.14|95
1674126300000|2023-01-19 11:05:00|97.75|96.15|97.71|96.11|97.84|96.24|97.67|96.07|77
1674126600000|2023-01-19 11:10:00|97.72|96.12|97.62|96.02|97.73|96.13|97.58|95.98|94
1674126900000|2023-01-19 11:15:00|97.61|96.01|97.62|96.02|97.7|96.1|97.52|95.92|66
1674127200000|2023-01-19 11:20:00|97.61|96.01|97.51|95.91|97.62|96.02|97.28|95.68|125
1674127500000|2023-01-19 11:25:00|97.52|95.92|97.45|95.85|97.59|95.99|97.38|95.78|81
1674127800000|2023-01-19 11:30:00|97.46|95.86|97.57|95.97|97.57|95.97|97.37|95.77|86
1674128100000|2023-01-19 11:35:00|97.56|95.96|97.43|95.83|97.57|95.97|97.31|95.71|69
1674128400000|2023-01-19 11:40:00|97.42|95.82|97.49|95.89|97.49|95.89|97.31|95.71|75
1674128700000|2023-01-19 11:45:00|97.48|95.88|97.55|95.95|97.57|95.97|97.47|95.87|43
1674129000000|2023-01-19 11:50:00|97.56|95.96|97.43|95.83|97.56|95.96|97.41|95.81|86
1674129300000|2023-01-19 11:55:00|97.44|95.84|97.41|95.81|97.56|95.96|97.4|95.8|226
1674129600000|2023-01-19 12:00:00|97.39|95.79|97.28|95.68|97.43|95.83|97.08|95.48|108
1674129900000|2023-01-19 12:05:00|97.29|95.69|97.54|95.94|97.54|95.94|97.2|95.6|104
1674130200000|2023-01-19 12:10:00|97.53|95.93|97.52|95.92|97.57|95.97|97.45|95.85|67
1674130500000|2023-01-19 12:15:00|97.51|95.91|97.59|95.99|97.59|95.99|97.45|95.85|124
1674130800000|2023-01-19 12:20:00|97.58|95.98|97.53|95.93|97.59|95.99|97.52|95.92|69
1674131100000|2023-01-19 12:25:00|97.52|95.92|97.57|95.97|97.59|95.99|97.5|95.9|38
1674131400000|2023-01-19 12:30:00|97.58|95.98|97.4|95.8|97.58|95.98|97.39|95.79|80
1674131700000|2023-01-19 12:35:00|97.41|95.81|97.48|95.88|97.51|95.91|97.38|95.78|94
1674132000000|2023-01-19 12:40:00|97.45|95.85|97.29|95.69|97.45|95.85|97.29|95.69|78
1674132300000|2023-01-19 12:45:00|97.28|95.68|97.2|95.6|97.38|95.78|97.09|95.49|132
1674132600000|2023-01-19 12:50:00|97.19|95.59|97.27|95.67|97.3|95.7|97|95.4|156
1674132900000|2023-01-19 12:55:00|97.28|95.68|97.48|95.88|97.48|95.88|97.28|95.68|94
1674133200000|2023-01-19 13:00:00|97.47|95.87|97.36|95.76|97.48|95.88|97.34|95.74|62
1674133500000|2023-01-19 13:05:00|97.35|95.75|97.32|95.72|97.42|95.82|97.31|95.71|111
1674133800000|2023-01-19 13:10:00|97.33|95.73|97.03|95.43|97.33|95.73|97|95.4|128
1674134100000|2023-01-19 13:15:00|97.02|95.42|96.92|95.32|97.15|95.55|96.88|95.28|110
1674134400000|2023-01-19 13:20:00|96.93|95.33|97.23|95.63|97.24|95.64|96.85|95.25|108
1674134700000|2023-01-19 13:25:00|97.22|95.62|97.71|96.11|97.73|96.13|97.14|95.54|110
1674135000000|2023-01-19 13:30:00|97.72|96.12|97.64|96.04|97.76|96.16|97.22|95.62|250
1674135300000|2023-01-19 13:35:00|97.66|96.06|97.73|96.13|97.73|96.13|97.49|95.89|114
1674135600000|2023-01-19 13:40:00|97.72|96.12|97.82|96.22|97.88|96.28|97.71|96.11|119
1674135900000|2023-01-19 13:45:00|97.84|96.24|97.74|96.14|97.93|96.33|97.7|96.1|128
1674136200000|2023-01-19 13:50:00|97.73|96.13|97.84|96.24|97.85|96.25|97.62|96.02|86
1674136500000|2023-01-19 13:55:00|97.86|96.26|97.83|96.23|97.86|96.26|97.74|96.14|44
1674136800000|2023-01-19 14:00:00|97.82|96.22|97.93|96.33|98.02|96.42|97.81|96.21|46
1674137100000|2023-01-19 14:05:00|97.89|96.29|97.53|95.93|97.94|96.34|97.51|95.91|93
1674137400000|2023-01-19 14:10:00|97.54|95.94|97.64|96.04|97.66|96.06|97.51|95.91|117
1674137700000|2023-01-19 14:15:00|97.65|96.05|97.52|95.92|97.66|96.06|97.52|95.92|80
1674138000000|2023-01-19 14:20:00|97.51|95.91|97.58|95.98|97.58|95.98|97.27|95.67|125
1674138300000|2023-01-19 14:25:00|97.57|95.97|97.65|96.05|97.67|96.07|97.49|95.89|57
1674138600000|2023-01-19 14:30:00|97.67|96.07|97.98|96.38|98.07|96.47|97.65|96.05|183
1674138900000|2023-01-19 14:35:00|97.99|96.39|97.98|96.38|98.06|96.46|97.7|96.1|165
1674139200000|2023-01-19 14:40:00|97.99|96.39|97.92|96.32|98.24|96.64|97.9|96.3|205
1674139500000|2023-01-19 14:45:00|97.93|96.33|97.69|96.09|97.93|96.33|97.69|96.09|140
1674139800000|2023-01-19 14:50:00|97.7|96.1|97.89|96.29|98.04|96.44|97.69|96.09|135
1674140100000|2023-01-19 14:55:00|97.9|96.3|98.03|96.43|98.08|96.48|97.87|96.27|76
1674140400000|2023-01-19 15:00:00|98.02|96.42|98.21|96.61|98.22|96.62|97.96|96.36|88
1674140700000|2023-01-19 15:05:00|98.22|96.62|98.31|96.71|98.43|96.83|98.22|96.62|132
1674141000000|2023-01-19 15:10:00|98.32|96.72|98.16|96.56|98.33|96.73|98.1|96.5|130
1674141300000|2023-01-19 15:15:00|98.17|96.57|98.48|96.88|98.59|96.99|98.12|96.52|222
1674141600000|2023-01-19 15:20:00|98.49|96.89|98.27|96.67|98.58|96.98|98.27|96.67|146
1674141900000|2023-01-19 15:25:00|98.28|96.68|98.28|96.68|98.37|96.77|98.19|96.59|123
1674142200000|2023-01-19 15:30:00|98.27|96.67|98.19|96.59|98.31|96.71|98.17|96.57|129
1674142500000|2023-01-19 15:35:00|98.2|96.6|98.28|96.68|98.3|96.7|98.11|96.51|111
1674142800000|2023-01-19 15:40:00|98.29|96.69|98.13|96.53|98.31|96.71|98.11|96.51|93
1674143100000|2023-01-19 15:45:00|98.12|96.52|98.1|96.5|98.13|96.53|97.98|96.38|121
1674143400000|2023-01-19 15:50:00|98.09|96.49|97.88|96.28|98.11|96.51|97.87|96.27|149
1674143700000|2023-01-19 15:55:00|97.89|96.29|97.95|96.35|97.97|96.37|97.86|96.26|207
1674144000000|2023-01-19 16:00:00|97.94|96.34|97.69|96.09|97.98|96.38|97.65|96.05|158
1674144300000|2023-01-19 16:05:00|97.68|96.08|98|96.4|98.01|96.41|97.66|96.06|146
1674144600000|2023-01-19 16:10:00|98.01|96.41|98.18|96.58|98.19|96.59|98.01|96.41|183
1674144900000|2023-01-19 16:15:00|98.19|96.59|98.18|96.58|98.21|96.61|98|96.4|128
1674145200000|2023-01-19 16:20:00|98.17|96.57|98.01|96.41|98.17|96.57|97.99|96.39|69
1674145500000|2023-01-19 16:25:00|98.02|96.42|98.06|96.46|98.08|96.48|98|96.4|54
1674145800000|2023-01-19 16:30:00|98.07|96.47|97.89|96.29|98.08|96.48|97.87|96.27|106
1674146100000|2023-01-19 16:35:00|97.9|96.3|97.92|96.32|97.97|96.37|97.81|96.21|93
1674146400000|2023-01-19 16:40:00|97.9|96.3|97.82|96.22|97.98|96.38|97.81|96.21|59
1674146700000|2023-01-19 16:45:00|97.83|96.23|98.02|96.42|98.03|96.43|97.79|96.19|70
1674147000000|2023-01-19 16:50:00|98|96.4|97.92|96.32|98.02|96.42|97.9|96.3|102
1674147300000|2023-01-19 16:55:00|97.91|96.31|97.9|96.3|97.92|96.32|97.89|96.29|44
1674147600000|2023-01-19 17:00:00|97.91|96.31|98.05|96.45|98.05|96.45|97.89|96.29|69
1674147900000|2023-01-19 17:05:00|98.06|96.46|97.92|96.32|98.1|96.5|97.91|96.31|55
1674148200000|2023-01-19 17:10:00|97.93|96.33|98.03|96.43|98.03|96.43|97.93|96.33|82
1674148500000|2023-01-19 17:15:00|98.02|96.42|98.11|96.51|98.17|96.57|98.02|96.42|52
1674148800000|2023-01-19 17:20:00|98.1|96.5|98.01|96.41|98.15|96.55|97.97|96.37|152
1674149100000|2023-01-19 17:25:00|98|96.4|98.02|96.42|98.04|96.44|98|96.4|106
1674149400000|2023-01-19 17:30:00|98.01|96.41|97.85|96.25|98.02|96.42|97.8|96.2|49
1674149700000|2023-01-19 17:35:00|97.84|96.24|97.83|96.23|97.92|96.32|97.82|96.22|63
1674150000000|2023-01-19 17:40:00|97.82|96.22|97.81|96.21|97.85|96.25|97.79|96.19|64
1674150300000|2023-01-19 17:45:00|97.8|96.2|97.73|96.13|97.9|96.3|97.72|96.12|62
1674150600000|2023-01-19 17:50:00|97.74|96.14|97.43|95.83|97.79|96.19|97.27|95.67|204
1674150900000|2023-01-19 17:55:00|97.42|95.82|97.51|95.91|97.59|95.99|97.42|95.82|88
1674151200000|2023-01-19 18:00:00|97.52|95.92|97.76|96.16|97.83|96.23|97.51|95.91|106
1674151500000|2023-01-19 18:05:00|97.77|96.17|97.71|96.11|97.77|96.17|97.62|96.02|92
1674151800000|2023-01-19 18:10:00|97.74|96.14|97.63|96.03|97.74|96.14|97.59|95.99|45
1674152100000|2023-01-19 18:15:00|97.62|96.02|97.77|96.17|97.78|96.18|97.57|95.97|52
1674152400000|2023-01-19 18:20:00|97.76|96.16|97.77|96.17|97.82|96.22|97.76|96.16|23
1674152700000|2023-01-19 18:25:00|97.76|96.16|97.69|96.09|97.77|96.17|97.66|96.06|71
1674153000000|2023-01-19 18:30:00|97.68|96.08|97.65|96.05|97.69|96.09|97.55|95.95|67
1674153300000|2023-01-19 18:35:00|97.66|96.06|97.82|96.22|97.83|96.23|97.61|96.01|91
1674153600000|2023-01-19 18:40:00|97.83|96.23|97.95|96.35|97.97|96.37|97.83|96.23|102
1674153900000|2023-01-19 18:45:00|97.96|96.36|97.95|96.35|97.98|96.38|97.84|96.24|93
1674154200000|2023-01-19 18:50:00|97.94|96.34|97.9|96.3|97.94|96.34|97.81|96.21|78
1674154500000|2023-01-19 18:55:00|97.89|96.29|97.96|96.36|98|96.4|97.88|96.28|90
1674154800000|2023-01-19 19:00:00|97.92|96.32|97.91|96.31|97.98|96.38|97.86|96.26|75
1674155100000|2023-01-19 19:05:00|97.9|96.3|97.99|96.39|98|96.4|97.88|96.28|134
1674155400000|2023-01-19 19:10:00|98|96.4|98.26|96.66|98.27|96.67|97.96|96.36|54
1674155700000|2023-01-19 19:15:00|98.23|96.63|98.17|96.57|98.33|96.73|98.11|96.51|99
1674156000000|2023-01-19 19:20:00|98.18|96.58|98.46|96.86|98.46|96.86|98.17|96.57|92
1674156300000|2023-01-19 19:25:00|98.45|96.85|98.43|96.83|98.48|96.88|98.34|96.74|151
1674156600000|2023-01-19 19:30:00|98.44|96.84|98.46|96.86|98.63|97.03|98.4|96.8|161
1674156900000|2023-01-19 19:35:00|98.45|96.85|98.42|96.82|98.5|96.9|98.39|96.79|188
1674157200000|2023-01-19 19:40:00|98.41|96.81|98.5|96.9|98.52|96.92|98.39|96.79|77
1674157500000|2023-01-19 19:45:00|98.51|96.91|98.52|96.92|98.6|97|98.5|96.9|41
1674157800000|2023-01-19 19:50:00|98.51|96.91|98.59|96.99|98.6|97|98.5|96.9|75
1674158100000|2023-01-19 19:55:00|98.6|97|98.59|96.99|98.63|97.03|98.53|96.93|157
1674158400000|2023-01-19 20:00:00|98.58|96.98|98.77|97.17|98.78|97.18|98.58|96.98|131
1674158700000|2023-01-19 20:05:00|98.76|97.16|98.72|97.12|98.77|97.17|98.66|97.06|166
1674159000000|2023-01-19 20:10:00|98.73|97.13|98.76|97.16|98.81|97.21|98.67|97.07|101
1674159300000|2023-01-19 20:15:00|98.75|97.15|98.87|97.27|98.87|97.27|98.72|97.12|162
1674159600000|2023-01-19 20:20:00|98.88|97.28|98.78|97.18|98.94|97.34|98.71|97.11|197
1674159900000|2023-01-19 20:25:00|98.77|97.17|98.81|97.21|98.96|97.36|98.75|97.15|190
1674160200000|2023-01-19 20:30:00|98.82|97.22|98.67|97.07|98.83|97.23|98.56|96.96|261
1674160500000|2023-01-19 20:35:00|98.68|97.08|98.58|96.98|98.69|97.09|98.55|96.95|329
1674160800000|2023-01-19 20:40:00|98.57|96.97|98.56|96.96|98.66|97.06|98.45|96.85|273
1674161100000|2023-01-19 20:45:00|98.55|96.95|98.6|97|98.6|97|98.55|96.95|188
1674161400000|2023-01-19 20:50:00|98.59|96.99|98.68|97.08|98.68|97.08|98.56|96.96|236
1674161700000|2023-01-19 20:55:00|98.67|97.07|98.67|97.07|98.7|97.1|98.66|97.06|30
1674162000000|2023-01-19 21:00:00|98.68|97.08|98.42|96.82|98.7|97.1|98.38|96.78|103
1674162300000|2023-01-19 21:05:00|98.43|96.83|98.41|96.81|98.44|96.84|98.29|96.69|54
1674162600000|2023-01-19 21:10:00|98.4|96.8|98.21|96.61|98.41|96.81|98.2|96.6|112
1674162900000|2023-01-19 21:15:00|98.22|96.62|98.21|96.61|98.32|96.72|98.18|96.58|44
1674163200000|2023-01-19 21:20:00|98.2|96.6|98.28|96.68|98.32|96.72|98.19|96.59|92
1674163500000|2023-01-19 21:25:00|98.27|96.67|98.29|96.69|98.33|96.73|98.27|96.67|268
1674163800000|2023-01-19 21:30:00|98.28|96.68|98.27|96.67|98.37|96.77|98.26|96.66|90
1674164100000|2023-01-19 21:35:00|98.28|96.68|98.18|96.58|98.37|96.77|98.11|96.51|57
1674164400000|2023-01-19 21:40:00|98.14|96.54|98|96.4|98.19|96.59|97.99|96.39|80
1674164700000|2023-01-19 21:45:00|98.01|96.41|97.93|96.33|98.12|96.52|97.93|96.33|69
1674165000000|2023-01-19 21:50:00|97.94|96.34|98.03|96.43|98.04|96.44|97.94|96.34|13
1674165300000|2023-01-19 21:55:00|98.02|96.42|97.91|96.31|98.04|96.44|97.9|96.3|49
1674165600000|2023-01-19 22:00:00|97.92|96.32|98.14|96.54|98.14|96.54|97.91|96.31|49
1674165900000|2023-01-19 22:05:00|98.15|96.55|98.19|96.59|98.19|96.59|98.15|96.55|24
1674166200000|2023-01-19 22:10:00|98.18|96.58|98.14|96.54|98.19|96.59|98.11|96.51|21
1674166500000|2023-01-19 22:15:00|98.15|96.55|98.15|96.55|98.18|96.58|98.14|96.54|10
1674166800000|2023-01-19 22:20:00|98.14|96.54|98.05|96.45|98.23|96.63|98.05|96.45|18
1674167100000|2023-01-19 22:25:00|98.04|96.44|98.04|96.44|98.04|96.44|97.96|96.36|20
1674167400000|2023-01-19 22:30:00|98.05|96.45|98.11|96.51|98.14|96.54|98.05|96.45|34
1674167700000|2023-01-19 22:35:00|98.12|96.52|98.13|96.53|98.13|96.53|98.09|96.49|11
1674168000000|2023-01-19 22:40:00|98.14|96.54|98.19|96.59|98.19|96.59|98.13|96.53|19
1674168300000|2023-01-19 22:45:00|98.18|96.58|98.14|96.54|98.18|96.58|98.12|96.52|97
1674168600000|2023-01-19 22:50:00|98.18|96.58|98.21|96.61|98.21|96.61|98.18|96.58|16
1674168900000|2023-01-19 22:55:00|98.22|96.62|98.43|96.83|98.45|96.85|98.22|96.62|35
1674169200000|2023-01-19 23:00:00|98.42|96.82|98.45|96.85|98.54|96.94|98.39|96.79|80
1674169500000|2023-01-19 23:05:00|98.46|96.86|98.45|96.85|98.46|96.86|98.44|96.84|9
1674169800000|2023-01-19 23:10:00|98.46|96.86|98.35|96.75|98.53|96.93|98.34|96.74|50
1674170100000|2023-01-19 23:15:00|98.36|96.76|98.38|96.78|98.39|96.79|98.36|96.76|19
1674170400000|2023-01-19 23:20:00|98.37|96.77|98.5|96.9|98.5|96.9|98.36|96.76|26
1674170700000|2023-01-19 23:25:00|98.53|96.93|98.65|97.05|98.66|97.06|98.51|96.91|38
1674171000000|2023-01-19 23:30:00|98.64|97.04|98.87|97.27|98.88|97.28|98.64|97.04|42
1674171300000|2023-01-19 23:35:00|98.86|97.26|98.68|97.08|98.87|97.27|98.68|97.08|76
1674171600000|2023-01-19 23:40:00|98.69|97.09|98.69|97.09|98.71|97.11|98.6|97|49
1674171900000|2023-01-19 23:45:00|98.7|97.1|98.6|97|98.7|97.1|98.59|96.99|60
1674172200000|2023-01-19 23:50:00|98.59|96.99|98.81|97.21|98.82|97.22|98.59|96.99|35
1674172500000|2023-01-19 23:55:00|98.82|97.22|98.81|97.21|98.97|97.37|98.8|97.2|119
1674172800000|2023-01-20 00:00:00|98.8|97.2|98.84|97.24|98.87|97.27|98.66|97.06|190
1674173100000|2023-01-20 00:05:00|98.85|97.25|98.43|96.83|98.97|97.37|98.43|96.83|157
1674173400000|2023-01-20 00:10:00|98.44|96.84|98.48|96.88|98.65|97.05|98.23|96.63|216
1674173700000|2023-01-20 00:15:00|98.52|96.92|98.44|96.84|98.55|96.95|98.21|96.61|174
1674174000000|2023-01-20 00:20:00|98.45|96.85|98.44|96.84|98.45|96.85|98.26|96.66|40
1674174300000|2023-01-20 00:25:00|98.43|96.83|98.66|97.06|98.76|97.16|98.38|96.78|111
1674174600000|2023-01-20 00:30:00|98.67|97.07|98.42|96.82|98.76|97.16|98.36|96.76|130
1674174900000|2023-01-20 00:35:00|98.41|96.81|98.54|96.94|98.57|96.97|98.41|96.81|156
1674175200000|2023-01-20 00:40:00|98.53|96.93|98.33|96.73|98.56|96.96|98.33|96.73|152
1674175500000|2023-01-20 00:45:00|98.39|96.79|98.43|96.83|98.47|96.87|98.27|96.67|133
1674175800000|2023-01-20 00:50:00|98.42|96.82|98.29|96.69|98.44|96.84|98.28|96.68|90
1674176100000|2023-01-20 00:55:00|98.3|96.7|98.34|96.74|98.46|96.86|98.29|96.69|137
1674176400000|2023-01-20 01:00:00|98.35|96.75|98.21|96.61|98.36|96.76|98.2|96.6|92
1674176700000|2023-01-20 01:05:00|98.2|96.6|98.16|96.56|98.25|96.65|98.07|96.47|154
1674177000000|2023-01-20 01:10:00|98.15|96.55|98.32|96.72|98.32|96.72|98.15|96.55|79
1674177300000|2023-01-20 01:15:00|98.31|96.71|98.42|96.82|98.45|96.85|98.31|96.71|98
1674177600000|2023-01-20 01:20:00|98.45|96.85|98.61|97.01|98.63|97.03|98.42|96.82|134
1674177900000|2023-01-20 01:25:00|98.62|97.02|98.76|97.16|98.77|97.17|98.54|96.94|200
1674178200000|2023-01-20 01:30:00|98.77|97.17|98.72|97.12|98.84|97.24|98.69|97.09|153
1674178500000|2023-01-20 01:35:00|98.73|97.13|98.75|97.15|98.85|97.25|98.71|97.11|69
1674178800000|2023-01-20 01:40:00|98.74|97.14|98.75|97.15|98.79|97.19|98.71|97.11|78
1674179100000|2023-01-20 01:45:00|98.74|97.14|98.84|97.24|98.87|97.27|98.71|97.11|115
1674179400000|2023-01-20 01:50:00|98.85|97.25|98.94|97.34|98.94|97.34|98.78|97.18|91
1674179700000|2023-01-20 01:55:00|98.95|97.35|98.8|97.2|99|97.4|98.8|97.2|115
1674180000000|2023-01-20 02:00:00|98.81|97.21|98.69|97.09|98.96|97.36|98.68|97.08|170
1674180300000|2023-01-20 02:05:00|98.67|97.07|98.6|97|98.69|97.09|98.53|96.93|104
1674180600000|2023-01-20 02:10:00|98.65|97.05|98.61|97.01|98.71|97.11|98.6|97|98
1674180900000|2023-01-20 02:15:00|98.62|97.02|98.87|97.27|98.87|97.27|98.61|97.01|70
1674181200000|2023-01-20 02:20:00|98.88|97.28|99|97.4|99|97.4|98.82|97.22|45
1674181500000|2023-01-20 02:25:00|98.99|97.39|98.95|97.35|99.03|97.43|98.92|97.32|73
1674181800000|2023-01-20 02:30:00|98.96|97.36|99.02|97.42|99.26|97.66|98.96|97.36|116
1674182100000|2023-01-20 02:35:00|99.01|97.41|99.03|97.43|99.04|97.44|98.97|97.37|73
1674182400000|2023-01-20 02:40:00|99.02|97.42|98.79|97.19|99.02|97.42|98.78|97.18|96
1674182700000|2023-01-20 02:45:00|98.78|97.18|98.8|97.2|98.82|97.22|98.7|97.1|71
1674183000000|2023-01-20 02:50:00|98.81|97.21|98.61|97.01|98.83|97.23|98.58|96.98|78
1674183300000|2023-01-20 02:55:00|98.6|97|98.58|96.98|98.61|97.01|98.58|96.98|79
1674183600000|2023-01-20 03:00:00|98.57|96.97|98.64|97.04|98.68|97.08|98.57|96.97|71
1674183900000|2023-01-20 03:05:00|98.65|97.05|98.7|97.1|98.7|97.1|98.59|96.99|39
1674184200000|2023-01-20 03:10:00|98.69|97.09|98.68|97.08|98.73|97.13|98.68|97.08|98
1674184500000|2023-01-20 03:15:00|98.69|97.09|98.43|96.83|98.71|97.11|98.42|96.82|93
1674184800000|2023-01-20 03:20:00|98.42|96.82|98.59|96.99|98.61|97.01|98.39|96.79|71
1674185100000|2023-01-20 03:25:00|98.6|97|98.62|97.02|98.62|97.02|98.51|96.91|59
1674185400000|2023-01-20 03:30:00|98.63|97.03|98.62|97.02|98.64|97.04|98.6|97|34
1674185700000|2023-01-20 03:35:00|98.63|97.03|98.59|96.99|98.64|97.04|98.57|96.97|58
1674186000000|2023-01-20 03:40:00|98.58|96.98|98.94|97.34|99.01|97.41|98.58|96.98|84
1674186300000|2023-01-20 03:45:00|98.95|97.35|98.9|97.3|98.95|97.35|98.82|97.22|85
1674186600000|2023-01-20 03:50:00|98.89|97.29|98.79|97.19|98.9|97.3|98.78|97.18|31
1674186900000|2023-01-20 03:55:00|98.77|97.17|98.81|97.21|98.82|97.22|98.73|97.13|58
1674187200000|2023-01-20 04:00:00|98.82|97.22|98.83|97.23|98.84|97.24|98.74|97.14|79
1674187500000|2023-01-20 04:05:00|98.84|97.24|98.74|97.14|98.86|97.26|98.73|97.13|34
1674187800000|2023-01-20 04:10:00|98.75|97.15|98.85|97.25|98.85|97.25|98.74|97.14|36
1674188100000|2023-01-20 04:15:00|98.86|97.26|98.86|97.26|98.88|97.28|98.84|97.24|31
1674188400000|2023-01-20 04:20:00|98.85|97.25|98.83|97.23|98.89|97.29|98.83|97.23|64
1674188700000|2023-01-20 04:25:00|98.84|97.24|98.92|97.32|98.92|97.32|98.83|97.23|47
1674189000000|2023-01-20 04:30:00|98.91|97.31|98.87|97.27|98.92|97.32|98.87|97.27|31
1674189300000|2023-01-20 04:35:00|98.88|97.28|98.69|97.09|98.92|97.32|98.67|97.07|78
1674189600000|2023-01-20 04:40:00|98.68|97.08|98.32|96.72|98.72|97.12|98.31|96.71|138
1674189900000|2023-01-20 04:45:00|98.34|96.74|98.56|96.96|98.6|97|98.34|96.74|92
1674190200000|2023-01-20 04:50:00|98.57|96.97|98.34|96.74|98.61|97.01|98.33|96.73|111
1674190500000|2023-01-20 04:55:00|98.35|96.75|98.12|96.52|98.42|96.82|98.11|96.51|161
1674190800000|2023-01-20 05:00:00|98.1|96.5|98.2|96.6|98.25|96.65|97.89|96.29|133
1674191100000|2023-01-20 05:05:00|98.21|96.61|98.2|96.6|98.37|96.77|98.15|96.55|61
1674191400000|2023-01-20 05:10:00|98.21|96.61|98.26|96.66|98.31|96.71|98.2|96.6|64
1674191700000|2023-01-20 05:15:00|98.29|96.69|98.31|96.71|98.36|96.76|98.29|96.69|74
1674192000000|2023-01-20 05:20:00|98.3|96.7|98.1|96.5|98.3|96.7|98.08|96.48|57
1674192300000|2023-01-20 05:25:00|98.09|96.49|98.13|96.53|98.14|96.54|98.01|96.41|101
1674192600000|2023-01-20 05:30:00|98.14|96.54|98.1|96.5|98.14|96.54|98.02|96.42|106
1674192900000|2023-01-20 05:35:00|98.11|96.51|98.04|96.44|98.2|96.6|97.97|96.37|73
1674193200000|2023-01-20 05:40:00|98.03|96.43|98.11|96.51|98.18|96.58|97.98|96.38|106
1674193500000|2023-01-20 05:45:00|98.12|96.52|98.28|96.68|98.29|96.69|98.11|96.51|65
1674193800000|2023-01-20 05:50:00|98.29|96.69|98.23|96.63|98.31|96.71|98.22|96.62|59
1674194100000|2023-01-20 05:55:00|98.24|96.64|98.14|96.54|98.28|96.68|98.1|96.5|48
1674194400000|2023-01-20 06:00:00|98.13|96.53|98.04|96.44|98.14|96.54|97.81|96.21|103
1674194700000|2023-01-20 06:05:00|98.05|96.45|98.12|96.52|98.13|96.53|98.02|96.42|110
1674195000000|2023-01-20 06:10:00|98.13|96.53|98.05|96.45|98.16|96.56|98.04|96.44|74
1674195300000|2023-01-20 06:15:00|98.06|96.46|98.01|96.41|98.07|96.47|97.91|96.31|119
1674195600000|2023-01-20 06:20:00|98.02|96.42|98.16|96.56|98.16|96.56|97.93|96.33|103
1674195900000|2023-01-20 06:25:00|98.15|96.55|98.25|96.65|98.26|96.66|98.14|96.54|96
1674196200000|2023-01-20 06:30:00|98.24|96.64|98.27|96.67|98.35|96.75|98.23|96.63|107
1674196500000|2023-01-20 06:35:00|98.26|96.66|98.25|96.65|98.31|96.71|98.23|96.63|46
1674196800000|2023-01-20 06:40:00|98.24|96.64|98.18|96.58|98.24|96.64|98.15|96.55|43
1674197100000|2023-01-20 06:45:00|98.17|96.57|98.15|96.55|98.18|96.58|98.14|96.54|53
1674197400000|2023-01-20 06:50:00|98.16|96.56|98.14|96.54|98.17|96.57|98.12|96.52|83
1674197700000|2023-01-20 06:55:00|98.13|96.53|98.02|96.42|98.14|96.54|97.95|96.35|58
1674198000000|2023-01-20 07:00:00|98.01|96.41|98.13|96.53|98.13|96.53|97.95|96.35|59
1674198300000|2023-01-20 07:05:00|98.12|96.52|98.14|96.54|98.14|96.54|98.07|96.47|38
1674198600000|2023-01-20 07:10:00|98.13|96.53|98|96.4|98.14|96.54|97.94|96.34|55
1674198900000|2023-01-20 07:15:00|97.99|96.39|97.68|96.08|98.05|96.45|97.47|95.87|216
1674199200000|2023-01-20 07:20:00|97.7|96.1|97.98|96.38|98|96.4|97.69|96.09|52
1674199500000|2023-01-20 07:25:00|97.99|96.39|98.1|96.5|98.1|96.5|97.99|96.39|71
1674199800000|2023-01-20 07:30:00|98.12|96.52|98.2|96.6|98.21|96.61|98.08|96.48|69
1674200100000|2023-01-20 07:35:00|98.22|96.62|98.27|96.67|98.28|96.68|98.2|96.6|20
1674200400000|2023-01-20 07:40:00|98.26|96.66|98.3|96.7|98.3|96.7|98.24|96.64|9
1674200700000|2023-01-20 07:45:00|98.29|96.69|98.3|96.7|98.3|96.7|98.28|96.68|6
1674201000000|2023-01-20 07:50:00|98.33|96.73|98.21|96.61|98.34|96.74|98.19|96.59|40
1674201300000|2023-01-20 07:55:00|98.22|96.62|98.22|96.62|98.23|96.63|98.21|96.61|33
1674201600000|2023-01-20 08:00:00|98.23|96.63|98.17|96.57|98.23|96.63|98.11|96.51|84
1674201900000|2023-01-20 08:05:00|98.18|96.58|98.2|96.6|98.22|96.62|98.1|96.5|43
1674202200000|2023-01-20 08:10:00|98.18|96.58|98.09|96.49|98.21|96.61|98.07|96.47|47
1674202500000|2023-01-20 08:15:00|98.08|96.48|98.09|96.49|98.1|96.5|98.06|96.46|26
1674202800000|2023-01-20 08:20:00|98.1|96.5|97.91|96.31|98.19|96.59|97.91|96.31|78
1674203100000|2023-01-20 08:25:00|97.9|96.3|98|96.4|98.02|96.42|97.84|96.24|175
1674203400000|2023-01-20 08:30:00|97.99|96.39|98.01|96.41|98.01|96.41|97.78|96.18|86
1674203700000|2023-01-20 08:35:00|98|96.4|98.08|96.48|98.08|96.48|98|96.4|42
1674204000000|2023-01-20 08:40:00|98.06|96.46|98.2|96.6|98.21|96.61|98.05|96.45|55
1674204300000|2023-01-20 08:45:00|98.19|96.59|98.18|96.58|98.21|96.61|98.15|96.55|24
1674204600000|2023-01-20 08:50:00|98.17|96.57|98.08|96.48|98.18|96.58|98.07|96.47|22
1674204900000|2023-01-20 08:55:00|98.09|96.49|98.23|96.63|98.23|96.63|98.08|96.48|34
1674205200000|2023-01-20 09:00:00|98.22|96.62|98.26|96.66|98.27|96.67|98.2|96.6|29
1674205500000|2023-01-20 09:05:00|98.25|96.65|98.13|96.53|98.27|96.67|98.13|96.53|24
1674205800000|2023-01-20 09:10:00|98.12|96.52|98.12|96.52|98.13|96.53|98.11|96.51|37
1674206100000|2023-01-20 09:15:00|98.11|96.51|98.16|96.56|98.16|96.56|98.01|96.41|76
1674206400000|2023-01-20 09:20:00|98.18|96.58|98.21|96.61|98.23|96.63|98.16|96.56|45
1674206700000|2023-01-20 09:25:00|98.2|96.6|98.21|96.61|98.23|96.63|98.2|96.6|23
1674207000000|2023-01-20 09:30:00|98.2|96.6|98.22|96.62|98.24|96.64|98.2|96.6|43
1674207300000|2023-01-20 09:35:00|98.23|96.63|98.3|96.7|98.3|96.7|98.21|96.61|46
1674207600000|2023-01-20 09:40:00|98.29|96.69|98.23|96.63|98.3|96.7|98.22|96.62|51
1674207900000|2023-01-20 09:45:00|98.22|96.62|98.31|96.71|98.32|96.72|98.19|96.59|33
1674208200000|2023-01-20 09:50:00|98.32|96.72|98.38|96.78|98.39|96.79|98.29|96.69|61
1674208500000|2023-01-20 09:55:00|98.37|96.77|98.32|96.72|98.39|96.79|98.31|96.71|55
1674208800000|2023-01-20 10:00:00|98.31|96.71|98.31|96.71|98.33|96.73|98.29|96.69|50
1674209100000|2023-01-20 10:05:00|98.33|96.73|98.09|96.49|98.33|96.73|98.09|96.49|31
1674209400000|2023-01-20 10:10:00|98.1|96.5|98.22|96.62|98.22|96.62|97.99|96.39|107
1674209700000|2023-01-20 10:15:00|98.21|96.61|98.16|96.56|98.22|96.62|98.11|96.51|58
1674210000000|2023-01-20 10:20:00|98.15|96.55|98.11|96.51|98.15|96.55|98.03|96.43|99
1674210300000|2023-01-20 10:25:00|98.1|96.5|98.05|96.45|98.14|96.54|98.04|96.44|36
1674210600000|2023-01-20 10:30:00|98.06|96.46|98.1|96.5|98.15|96.55|98.04|96.44|53
1674210900000|2023-01-20 10:35:00|98.11|96.51|98.11|96.51|98.12|96.52|98.09|96.49|48
1674211200000|2023-01-20 10:40:00|98.12|96.52|98.04|96.44|98.12|96.52|98.02|96.42|30
1674211500000|2023-01-20 10:45:00|98.05|96.45|98.25|96.65|98.26|96.66|98.04|96.44|49
1674211800000|2023-01-20 10:50:00|98.24|96.64|98.24|96.64|98.25|96.65|98.22|96.62|19
1674212100000|2023-01-20 10:55:00|98.23|96.63|98.25|96.65|98.27|96.67|98.22|96.62|21
1674212400000|2023-01-20 11:00:00|98.24|96.64|98.35|96.75|98.35|96.75|98.24|96.64|51
1674212700000|2023-01-20 11:05:00|98.36|96.76|98.24|96.64|98.36|96.76|98.2|96.6|52
1674213000000|2023-01-20 11:10:00|98.25|96.65|98.14|96.54|98.25|96.65|98.12|96.52|19
1674213300000|2023-01-20 11:15:00|98.12|96.52|98.23|96.63|98.32|96.72|98.12|96.52|42
1674213600000|2023-01-20 11:20:00|98.21|96.61|98.2|96.6|98.25|96.65|98.2|96.6|32
1674213900000|2023-01-20 11:25:00|98.21|96.61|98.24|96.64|98.25|96.65|98.13|96.53|56
1674214200000|2023-01-20 11:30:00|98.23|96.63|98.25|96.65|98.25|96.65|98.13|96.53|32
1674214500000|2023-01-20 11:35:00|98.24|96.64|98.14|96.54|98.25|96.65|98.13|96.53|38
1674214800000|2023-01-20 11:40:00|98.15|96.55|98.21|96.61|98.24|96.64|98.07|96.47|84
1674215100000|2023-01-20 11:45:00|98.22|96.62|98.23|96.63|98.24|96.64|98.2|96.6|65
1674215400000|2023-01-20 11:50:00|98.22|96.62|98.14|96.54|98.23|96.63|98.14|96.54|31
1674215700000|2023-01-20 11:55:00|98.15|96.55|98.11|96.51|98.2|96.6|98.1|96.5|64
1674216000000|2023-01-20 12:00:00|98.1|96.5|98.2|96.6|98.2|96.6|98.04|96.44|51
1674216300000|2023-01-20 12:05:00|98.19|96.59|98.2|96.6|98.22|96.62|98.15|96.55|62
1674216600000|2023-01-20 12:10:00|98.19|96.59|98.29|96.69|98.29|96.69|98.19|96.59|77
1674216900000|2023-01-20 12:15:00|98.28|96.68|98.37|96.77|98.38|96.78|98.28|96.68|37
1674217200000|2023-01-20 12:20:00|98.38|96.78|98.43|96.83|98.45|96.85|98.34|96.74|26
1674217500000|2023-01-20 12:25:00|98.44|96.84|98.57|96.97|98.58|96.98|98.44|96.84|67
1674217800000|2023-01-20 12:30:00|98.56|96.96|98.63|97.03|98.65|97.05|98.51|96.91|55
1674218100000|2023-01-20 12:35:00|98.64|97.04|98.59|96.99|98.64|97.04|98.49|96.89|85
1674218400000|2023-01-20 12:40:00|98.6|97|98.63|97.03|98.69|97.09|98.59|96.99|82
1674218700000|2023-01-20 12:45:00|98.64|97.04|98.73|97.13|98.73|97.13|98.63|97.03|62
1674219000000|2023-01-20 12:50:00|98.74|97.14|98.74|97.14|98.75|97.15|98.72|97.12|60
1674219300000|2023-01-20 12:55:00|98.75|97.15|98.64|97.04|98.81|97.21|98.64|97.04|70
1674219600000|2023-01-20 13:00:00|98.65|97.05|98.77|97.17|98.77|97.17|98.64|97.04|64
1674219900000|2023-01-20 13:05:00|98.76|97.16|98.82|97.22|98.84|97.24|98.76|97.16|71
1674220200000|2023-01-20 13:10:00|98.83|97.23|98.73|97.13|98.83|97.23|98.72|97.12|86
1674220500000|2023-01-20 13:15:00|98.71|97.11|98.62|97.02|98.8|97.2|98.52|96.92|95
1674220800000|2023-01-20 13:20:00|98.63|97.03|98.72|97.12|98.76|97.16|98.61|97.01|98
1674221100000|2023-01-20 13:25:00|98.71|97.11|98.58|96.98|98.72|97.12|98.57|96.97|79
1674221400000|2023-01-20 13:30:00|98.59|96.99|98.59|96.99|98.6|97|98.55|96.95|46
1674221700000|2023-01-20 13:35:00|98.6|97|98.66|97.06|98.67|97.07|98.6|97|54
1674222000000|2023-01-20 13:40:00|98.67|97.07|98.67|97.07|98.76|97.16|98.66|97.06|80
1674222300000|2023-01-20 13:45:00|98.66|97.06|98.55|96.95|98.66|97.06|98.54|96.94|77
1674222600000|2023-01-20 13:50:00|98.56|96.96|98.42|96.82|98.57|96.97|98.42|96.82|35
1674222900000|2023-01-20 13:55:00|98.41|96.81|98.38|96.78|98.42|96.82|98.32|96.72|44
1674223200000|2023-01-20 14:00:00|98.39|96.79|98.51|96.91|98.52|96.92|98.31|96.71|69
1674223500000|2023-01-20 14:05:00|98.5|96.9|98.39|96.79|98.52|96.92|98.38|96.78|68
1674223800000|2023-01-20 14:10:00|98.4|96.8|98.4|96.8|98.48|96.88|98.39|96.79|72
1674224100000|2023-01-20 14:15:00|98.39|96.79|98.52|96.92|98.6|97|98.39|96.79|65
1674224400000|2023-01-20 14:20:00|98.51|96.91|98.52|96.92|98.58|96.98|98.48|96.88|117
1674224700000|2023-01-20 14:25:00|98.53|96.93|98.56|96.96|98.58|96.98|98.39|96.79|109
1674225000000|2023-01-20 14:30:00|98.57|96.97|98.29|96.69|98.67|97.07|98.27|96.67|212
1674225300000|2023-01-20 14:35:00|98.28|96.68|98.5|96.9|98.51|96.91|98.28|96.68|131
1674225600000|2023-01-20 14:40:00|98.49|96.89|98.85|97.25|98.87|97.27|98.49|96.89|203
1674225900000|2023-01-20 14:45:00|98.86|97.26|98.75|97.15|98.89|97.29|98.66|97.06|169
1674226200000|2023-01-20 14:50:00|98.74|97.14|98.71|97.11|98.86|97.26|98.66|97.06|179
1674226500000|2023-01-20 14:55:00|98.69|97.09|98.87|97.27|98.9|97.3|98.68|97.08|100
1674226800000|2023-01-20 15:00:00|98.89|97.29|99.18|97.58|99.22|97.62|98.87|97.27|137
1674227100000|2023-01-20 15:05:00|99.19|97.59|98.87|97.27|99.24|97.64|98.86|97.26|159
1674227400000|2023-01-20 15:10:00|98.88|97.28|98.89|97.29|98.97|97.37|98.85|97.25|90
1674227700000|2023-01-20 15:15:00|98.91|97.31|98.9|97.3|98.91|97.31|98.8|97.2|77
1674228000000|2023-01-20 15:20:00|98.89|97.29|98.97|97.37|99.07|97.47|98.88|97.28|115
1674228300000|2023-01-20 15:25:00|98.98|97.38|98.99|97.39|99.02|97.42|98.8|97.2|84
1674228600000|2023-01-20 15:30:00|99|97.4|99.1|97.5|99.18|97.58|98.89|97.29|120
1674228900000|2023-01-20 15:35:00|99.11|97.51|99.02|97.42|99.16|97.56|99.01|97.41|104
1674229200000|2023-01-20 15:40:00|99.03|97.43|98.93|97.33|99.11|97.51|98.92|97.32|76
1674229500000|2023-01-20 15:45:00|98.94|97.34|98.88|97.28|98.97|97.37|98.85|97.25|72
1674229800000|2023-01-20 15:50:00|98.87|97.27|98.88|97.28|98.92|97.32|98.82|97.22|78
1674230100000|2023-01-20 15:55:00|98.87|97.27|98.88|97.28|98.91|97.31|98.8|97.2|80
1674230400000|2023-01-20 16:00:00|98.87|97.27|98.97|97.37|98.98|97.38|98.86|97.26|62
1674230700000|2023-01-20 16:05:00|98.96|97.36|98.91|97.31|99.02|97.42|98.89|97.29|59
1674231000000|2023-01-20 16:10:00|98.92|97.32|99.03|97.43|99.04|97.44|98.91|97.31|52
1674231300000|2023-01-20 16:15:00|99.04|97.44|99.01|97.41|99.11|97.51|99|97.4|33
1674231600000|2023-01-20 16:20:00|99.02|97.42|99.09|97.49|99.16|97.56|98.98|97.38|66
1674231900000|2023-01-20 16:25:00|99.08|97.48|99.19|97.59|99.19|97.59|99.05|97.45|73
1674232200000|2023-01-20 16:30:00|99.18|97.58|99.39|97.79|99.49|97.89|99.18|97.58|192
1674232500000|2023-01-20 16:35:00|99.4|97.8|99.67|98.07|99.69|98.09|99.4|97.8|189
1674232800000|2023-01-20 16:40:00|99.66|98.06|99.77|98.17|99.84|98.24|99.48|97.88|148
1674233100000|2023-01-20 16:45:00|99.79|98.19|99.92|98.32|100.02|98.42|99.57|97.97|205
1674233400000|2023-01-20 16:50:00|99.91|98.31|100.06|98.46|100.11|98.51|99.86|98.26|186
1674233700000|2023-01-20 16:55:00|100.07|98.47|99.8|98.2|100.08|98.48|99.66|98.06|200
1674234000000|2023-01-20 17:00:00|99.79|98.19|100.01|98.41|100.07|98.47|99.79|98.19|123
1674234300000|2023-01-20 17:05:00|100|98.4|100.1|98.5|100.3|98.7|99.97|98.37|171
1674234600000|2023-01-20 17:10:00|100.09|98.49|99.99|98.39|100.2|98.6|99.96|98.36|206
1674234900000|2023-01-20 17:15:00|99.98|98.38|100|98.4|100.17|98.57|99.97|98.37|118
1674235200000|2023-01-20 17:20:00|100.01|98.41|99.92|98.32|100.11|98.51|99.92|98.32|92
1674235500000|2023-01-20 17:25:00|99.91|98.31|99.83|98.23|99.94|98.34|99.75|98.15|117
1674235800000|2023-01-20 17:30:00|99.84|98.24|99.91|98.31|99.93|98.33|99.83|98.23|100
1674236100000|2023-01-20 17:35:00|99.92|98.32|99.83|98.23|99.92|98.32|99.61|98.01|134
1674236400000|2023-01-20 17:40:00|99.84|98.24|99.98|98.38|100.05|98.45|99.84|98.24|59
1674236700000|2023-01-20 17:45:00|99.97|98.37|99.98|98.38|100.05|98.45|99.88|98.28|101
1674237000000|2023-01-20 17:50:00|99.99|98.39|100.29|98.69|100.41|98.81|99.98|98.38|133
1674237300000|2023-01-20 17:55:00|100.28|98.68|100.25|98.65|100.38|98.78|100.24|98.64|102
1674237600000|2023-01-20 18:00:00|100.26|98.66|100.48|98.88|100.53|98.93|100.24|98.64|207
1674237900000|2023-01-20 18:05:00|100.47|98.87|100.31|98.71|100.49|98.89|100.28|98.68|86
1674238200000|2023-01-20 18:10:00|100.32|98.72|100.59|98.99|100.61|99.01|100.19|98.59|124
1674238500000|2023-01-20 18:15:00|100.61|99.01|100.4|98.8|100.69|99.09|100.4|98.8|133
1674238800000|2023-01-20 18:20:00|100.41|98.81|100.4|98.8|100.51|98.91|100.38|98.78|152
1674239100000|2023-01-20 18:25:00|100.39|98.79|100.46|98.86|100.52|98.92|100.38|98.78|110
1674239400000|2023-01-20 18:30:00|100.47|98.87|100.58|98.98|100.62|99.02|100.4|98.8|56
1674239700000|2023-01-20 18:35:00|100.59|98.99|100.79|99.19|100.8|99.2|100.59|98.99|61
1674240000000|2023-01-20 18:40:00|100.78|99.18|101.02|99.42|101.05|99.45|100.78|99.18|64
1674240300000|2023-01-20 18:45:00|101.03|99.43|101.02|99.42|101.03|99.43|100.92|99.32|92
1674240600000|2023-01-20 18:50:00|101.01|99.41|100.92|99.32|101.02|99.42|100.89|99.29|125
1674240900000|2023-01-20 18:55:00|100.91|99.31|100.94|99.34|100.96|99.36|100.9|99.3|106
1674241200000|2023-01-20 19:00:00|100.95|99.35|100.94|99.34|100.95|99.35|100.86|99.26|69
1674241500000|2023-01-20 19:05:00|100.93|99.33|101.02|99.42|101.02|99.42|100.93|99.33|55
1674241800000|2023-01-20 19:10:00|101.01|99.41|100.93|99.33|101.05|99.45|100.89|99.29|61
1674242100000|2023-01-20 19:15:00|100.92|99.32|100.83|99.23|100.94|99.34|100.83|99.23|59
1674242400000|2023-01-20 19:20:00|100.84|99.24|101.1|99.5|101.13|99.53|100.83|99.23|104
1674242700000|2023-01-20 19:25:00|101.09|99.49|101.11|99.51|101.11|99.51|101.02|99.42|62
1674243000000|2023-01-20 19:30:00|101.08|99.48|101.04|99.44|101.14|99.54|101.03|99.43|82
1674243300000|2023-01-20 19:35:00|101.07|99.47|101.24|99.64|101.25|99.65|101.03|99.43|64
1674243600000|2023-01-20 19:40:00|101.25|99.65|101.09|99.49|101.6|100|101.08|99.48|151
1674243900000|2023-01-20 19:45:00|101.08|99.48|101.18|99.58|101.27|99.67|100.88|99.28|162
1674244200000|2023-01-20 19:50:00|101.19|99.59|101.46|99.86|101.5|99.9|101.17|99.57|197
1674244500000|2023-01-20 19:55:00|101.45|99.85|101.77|100.17|101.77|100.17|101.38|99.78|285
1674244800000|2023-01-20 20:00:00|101.78|100.18|101.99|100.39|102.04|100.44|101.75|100.15|303
1674245100000|2023-01-20 20:05:00|102|100.4|102.64|101.04|102.91|101.31|101.97|100.37|625
1674245400000|2023-01-20 20:10:00|102.65|101.05|102.48|100.88|102.66|101.06|102.32|100.72|355
1674245700000|2023-01-20 20:15:00|102.47|100.87|103.04|101.44|103.1|101.5|102.47|100.87|324
1674246000000|2023-01-20 20:20:00|103.05|101.45|103|101.4|103.09|101.49|102.83|101.23|333
1674246300000|2023-01-20 20:25:00|102.99|101.39|103.04|101.44|103.08|101.48|102.67|101.07|275
1674246600000|2023-01-20 20:30:00|103.05|101.45|103.57|101.97|103.57|101.97|103.04|101.44|183
1674246900000|2023-01-20 20:35:00|103.56|101.96|103.78|102.18|104.21|102.61|103.55|101.95|438
1674247200000|2023-01-20 20:40:00|103.79|102.19|103.65|102.05|103.84|102.24|103.54|101.94|279
1674247500000|2023-01-20 20:45:00|103.64|102.04|104.34|102.74|104.34|102.74|103.55|101.95|335
1674247800000|2023-01-20 20:50:00|104.33|102.73|104.43|102.83|104.56|102.96|104.09|102.49|311
1674248100000|2023-01-20 20:55:00|104.45|102.85|104.29|102.69|104.45|102.85|104.08|102.48|195
1674248400000|2023-01-20 21:00:00|104.3|102.7|104.76|103.16|104.91|103.31|104.29|102.69|229
1674248700000|2023-01-20 21:05:00|104.75|103.15|104.87|103.27|104.97|103.37|104.66|103.06|299
1674249000000|2023-01-20 21:10:00|104.86|103.26|104.14|102.54|104.86|103.26|104.12|102.52|238
1674249300000|2023-01-20 21:15:00|104.15|102.55|104.67|103.07|104.67|103.07|104.15|102.55|171
1674249600000|2023-01-20 21:20:00|104.68|103.08|104.99|103.39|105.06|103.46|104.68|103.08|94
1674249900000|2023-01-20 21:25:00|105|103.4|104.88|103.28|105.01|103.41|104.77|103.17|136
1674250200000|2023-01-20 21:30:00|104.89|103.29|105.06|103.46|105.11|103.51|104.89|103.29|85
1674250500000|2023-01-20 21:35:00|105.07|103.47|104.89|103.29|105.13|103.53|104.79|103.19|146
1674250800000|2023-01-20 21:40:00|104.88|103.28|104.61|103.01|104.91|103.31|104.56|102.96|139
1674251100000|2023-01-20 21:45:00|104.6|103|104.45|102.85|104.64|103.04|104.45|102.85|65
1674251400000|2023-01-20 21:50:00|104.46|102.86|104.69|103.09|104.7|103.1|104.43|102.83|81
1674251700000|2023-01-20 21:55:00|104.68|103.08|104.67|103.07|104.76|103.16|104.67|103.07|39
1674288000000|2023-01-21 08:00:00|105.49|103.89|105.7|104.1|105.71|104.11|105.49|103.89|82
1674288300000|2023-01-21 08:05:00|105.69|104.09|105.78|104.18|105.8|104.2|105.69|104.09|75
1674288600000|2023-01-21 08:10:00|105.84|104.24|105.84|104.24|105.9|104.3|105.64|104.04|159
1674288900000|2023-01-21 08:15:00|105.85|104.25|105.87|104.27|105.91|104.31|105.64|104.04|151
1674289200000|2023-01-21 08:20:00|105.91|104.31|105.87|104.27|105.95|104.35|105.7|104.1|203
1674289500000|2023-01-21 08:25:00|105.86|104.26|105.65|104.05|105.86|104.26|105.62|104.02|128
1674289800000|2023-01-21 08:30:00|105.64|104.04|105.66|104.06|105.74|104.14|105.54|103.94|84
1674290100000|2023-01-21 08:35:00|105.65|104.05|105.72|104.12|105.77|104.17|105.63|104.03|98
1674290400000|2023-01-21 08:40:00|105.73|104.13|105.61|104.01|105.81|104.21|105.55|103.95|149
1674290700000|2023-01-21 08:45:00|105.6|104|105.55|103.95|105.65|104.05|105.53|103.93|87
1674291000000|2023-01-21 08:50:00|105.56|103.96|105.57|103.97|105.61|104.01|105.53|103.93|44
1674291300000|2023-01-21 08:55:00|105.56|103.96|105.28|103.68|105.57|103.97|105.14|103.54|194
1674291600000|2023-01-21 09:00:00|105.27|103.67|105.27|103.67|105.37|103.77|105.06|103.46|195
1674291900000|2023-01-21 09:05:00|105.25|103.65|105.35|103.75|105.35|103.75|105.16|103.56|110
1674292200000|2023-01-21 09:10:00|105.37|103.77|105.23|103.63|105.37|103.77|105.19|103.59|131
1674292500000|2023-01-21 09:15:00|105.24|103.64|105.33|103.73|105.39|103.79|105.21|103.61|58
1674292800000|2023-01-21 09:20:00|105.34|103.74|105.34|103.74|105.35|103.75|105.33|103.73|61
1674293100000|2023-01-21 09:25:00|105.33|103.73|105.43|103.83|105.44|103.84|105.24|103.64|92
1674293400000|2023-01-21 09:30:00|105.44|103.84|105.64|104.04|105.65|104.05|105.35|103.75|86
1674293700000|2023-01-21 09:35:00|105.65|104.05|105.64|104.04|105.67|104.07|105.62|104.02|66
1674294000000|2023-01-21 09:40:00|105.65|104.05|105.52|103.92|105.94|104.34|105.44|103.84|298
1674294300000|2023-01-21 09:45:00|105.5|103.9|105.67|104.07|105.68|104.08|105.42|103.82|121
1674294600000|2023-01-21 09:50:00|105.66|104.06|105.88|104.28|105.89|104.29|105.65|104.05|99
1674294900000|2023-01-21 09:55:00|105.87|104.27|106.02|104.42|106.2|104.6|105.85|104.25|256
1674295200000|2023-01-21 10:00:00|106.03|104.43|106.28|104.68|106.36|104.76|105.98|104.38|388
1674295500000|2023-01-21 10:05:00|106.24|104.64|106.57|104.97|106.64|105.04|106.21|104.61|242
1674295800000|2023-01-21 10:10:00|106.58|104.98|106.98|105.38|106.99|105.39|106.57|104.97|294
1674296100000|2023-01-21 10:15:00|106.99|105.39|106.8|105.2|107|105.4|106.61|105.01|233
1674296400000|2023-01-21 10:20:00|106.81|105.21|106.83|105.23|106.99|105.39|106.73|105.13|261
1674296700000|2023-01-21 10:25:00|106.84|105.24|104|102.4|106.84|105.24|103.6|102|774
1674297000000|2023-01-21 10:30:00|103.99|102.39|103.99|102.39|104.36|102.76|102.91|101.31|754
1674297300000|2023-01-21 10:35:00|104|102.4|104.8|103.2|104.8|103.2|103.86|102.26|449
1674297600000|2023-01-21 10:40:00|104.81|103.21|104.85|103.25|104.98|103.38|104.57|102.97|271
1674297900000|2023-01-21 10:45:00|104.84|103.24|104.51|102.91|104.98|103.38|104.43|102.83|205
1674298200000|2023-01-21 10:50:00|104.52|102.92|104.4|102.8|104.52|102.92|104.16|102.56|305
1674298500000|2023-01-21 10:55:00|104.41|102.81|104.69|103.09|104.69|103.09|104.35|102.75|165
1674298800000|2023-01-21 11:00:00|104.66|103.06|104.64|103.04|104.93|103.33|104.62|103.02|163
1674299100000|2023-01-21 11:05:00|104.65|103.05|104.8|103.2|104.85|103.25|104.65|103.05|158
1674299400000|2023-01-21 11:10:00|104.79|103.19|104.59|102.99|104.81|103.21|104.44|102.84|228
1674299700000|2023-01-21 11:15:00|104.6|103|104.69|103.09|104.71|103.11|104.56|102.96|118
1674300000000|2023-01-21 11:20:00|104.71|103.11|104.88|103.28|104.9|103.3|104.7|103.1|95
1674300300000|2023-01-21 11:25:00|104.87|103.27|104.97|103.37|105.06|103.46|104.86|103.26|135
1674300600000|2023-01-21 11:30:00|104.99|103.39|105.17|103.57|105.29|103.69|104.94|103.34|177
1674300900000|2023-01-21 11:35:00|105.18|103.58|105.24|103.64|105.26|103.66|105.06|103.46|150
1674301200000|2023-01-21 11:40:00|105.25|103.65|105.24|103.64|105.28|103.68|105.14|103.54|116
1674301500000|2023-01-21 11:45:00|105.23|103.63|105.13|103.53|105.41|103.81|105.06|103.46|144
1674301800000|2023-01-21 11:50:00|105.14|103.54|105.24|103.64|105.28|103.68|105.13|103.53|113
1674302100000|2023-01-21 11:55:00|105.25|103.65|105.28|103.68|105.3|103.7|105.16|103.56|102
1674302400000|2023-01-21 12:00:00|105.27|103.67|105.37|103.77|105.4|103.8|105.24|103.64|142
1674302700000|2023-01-21 12:05:00|105.36|103.76|105.44|103.84|105.56|103.96|105.34|103.74|190
1674303000000|2023-01-21 12:10:00|105.47|103.87|105.39|103.79|105.49|103.89|105.33|103.73|163
1674303300000|2023-01-21 12:15:00|105.38|103.78|105.5|103.9|105.5|103.9|105.31|103.71|101
1674303600000|2023-01-21 12:20:00|105.49|103.89|105.5|103.9|105.54|103.94|105.39|103.79|94
1674303900000|2023-01-21 12:25:00|105.49|103.89|105.49|103.89|105.58|103.98|105.41|103.81|121
1674304200000|2023-01-21 12:30:00|105.48|103.88|105.39|103.79|105.51|103.91|105.39|103.79|113
1674304500000|2023-01-21 12:35:00|105.38|103.78|105.3|103.7|105.39|103.79|105.15|103.55|162
1674304800000|2023-01-21 12:40:00|105.29|103.69|105.39|103.79|105.44|103.84|105.29|103.69|91
1674305100000|2023-01-21 12:45:00|105.4|103.8|105.2|103.6|105.4|103.8|105.2|103.6|86
1674305400000|2023-01-21 12:50:00|105.21|103.61|105.4|103.8|105.41|103.81|105.2|103.6|99
1674305700000|2023-01-21 12:55:00|105.41|103.81|105.57|103.97|105.59|103.99|105.39|103.79|95
1674306000000|2023-01-21 13:00:00|105.56|103.96|105.49|103.89|105.56|103.96|105.38|103.78|110
1674306300000|2023-01-21 13:05:00|105.48|103.88|105.29|103.69|105.59|103.99|105.29|103.69|82
1674306600000|2023-01-21 13:10:00|105.28|103.68|105.29|103.69|105.38|103.78|105.25|103.65|95
1674306900000|2023-01-21 13:15:00|105.3|103.7|105.02|103.42|105.3|103.7|104.87|103.27|81
1674307200000|2023-01-21 13:20:00|105.03|103.43|104.88|103.28|105.03|103.43|104.67|103.07|171
1674307500000|2023-01-21 13:25:00|104.89|103.29|104.89|103.29|105.08|103.48|104.88|103.28|106
1674307800000|2023-01-21 13:30:00|104.91|103.31|104.85|103.25|104.96|103.36|104.61|103.01|215
1674308100000|2023-01-21 13:35:00|104.84|103.24|104.8|103.2|104.92|103.32|104.73|103.13|108
1674308400000|2023-01-21 13:40:00|104.82|103.22|104.64|103.04|104.82|103.22|104.52|102.92|161
1674308700000|2023-01-21 13:45:00|104.65|103.05|104.95|103.35|104.95|103.35|104.63|103.03|129
1674309000000|2023-01-21 13:50:00|104.94|103.34|104.93|103.33|105.06|103.46|104.84|103.24|111
1674309300000|2023-01-21 13:55:00|104.91|103.31|104.95|103.35|105.03|103.43|104.9|103.3|60
1674309600000|2023-01-21 14:00:00|104.97|103.37|105.06|103.46|105.06|103.46|104.95|103.35|47
1674309900000|2023-01-21 14:05:00|105.05|103.45|104.97|103.37|105.09|103.49|104.93|103.33|98
1674310200000|2023-01-21 14:10:00|104.96|103.36|104.76|103.16|104.96|103.36|104.64|103.04|138
1674310500000|2023-01-21 14:15:00|104.75|103.15|104.86|103.26|104.88|103.28|104.74|103.14|57
1674310800000|2023-01-21 14:20:00|104.87|103.27|104.86|103.26|104.89|103.29|104.84|103.24|66
1674311100000|2023-01-21 14:25:00|104.87|103.27|104.94|103.34|104.94|103.34|104.84|103.24|25
1674311400000|2023-01-21 14:30:00|104.96|103.36|104.97|103.37|104.98|103.38|104.93|103.33|41
1674311700000|2023-01-21 14:35:00|104.96|103.36|105.03|103.43|105.08|103.48|104.95|103.35|107
1674312000000|2023-01-21 14:40:00|105.04|103.44|105.04|103.44|105.08|103.48|105.02|103.42|112
1674312300000|2023-01-21 14:45:00|105.05|103.45|104.84|103.24|105.14|103.54|104.84|103.24|162
1674312600000|2023-01-21 14:50:00|104.89|103.29|104.84|103.24|105.08|103.48|104.83|103.23|119
1674312900000|2023-01-21 14:55:00|104.83|103.23|105.04|103.44|105.13|103.53|104.83|103.23|83
1674313200000|2023-01-21 15:00:00|105.05|103.45|105.33|103.73|105.35|103.75|105.04|103.44|90
1674313500000|2023-01-21 15:05:00|105.34|103.74|105.31|103.71|105.38|103.78|105.24|103.64|95
1674313800000|2023-01-21 15:10:00|105.32|103.72|105.43|103.83|105.44|103.84|105.32|103.72|48
1674314100000|2023-01-21 15:15:00|105.42|103.82|105.59|103.99|105.66|104.06|105.42|103.82|231
1674314400000|2023-01-21 15:20:00|105.6|104|105.81|104.21|105.87|104.27|105.58|103.98|131
1674314700000|2023-01-21 15:25:00|105.82|104.22|105.89|104.29|105.92|104.32|105.8|104.2|232
1674315000000|2023-01-21 15:30:00|105.88|104.28|105.91|104.31|105.99|104.39|105.81|104.21|207
1674315300000|2023-01-21 15:35:00|105.89|104.29|105.91|104.31|106|104.4|105.82|104.22|184
1674315600000|2023-01-21 15:40:00|105.9|104.3|105.9|104.3|106.02|104.42|105.89|104.29|124
1674315900000|2023-01-21 15:45:00|105.89|104.29|105.86|104.26|105.94|104.34|105.82|104.22|102
1674316200000|2023-01-21 15:50:00|105.85|104.25|105.6|104|105.89|104.29|105.55|103.95|115
1674316500000|2023-01-21 15:55:00|105.59|103.99|104.7|103.1|105.6|104|104.37|102.77|521
1674316800000|2023-01-21 16:00:00|104.69|103.09|105.28|103.68|105.28|103.68|104.69|103.09|262
1674317100000|2023-01-21 16:05:00|105.27|103.67|105.61|104.01|105.66|104.06|105.27|103.67|293
1674317400000|2023-01-21 16:10:00|105.62|104.02|105.73|104.13|105.8|104.2|105.62|104.02|233
1674317700000|2023-01-21 16:15:00|105.72|104.12|105.53|103.93|105.74|104.14|105.53|103.93|201
1674318000000|2023-01-21 16:20:00|105.55|103.95|105.63|104.03|105.72|104.12|105.43|103.83|144
1674318300000|2023-01-21 16:25:00|105.64|104.04|106.21|104.61|106.21|104.61|105.64|104.04|161
1674318600000|2023-01-21 16:30:00|106.23|104.63|106.65|105.05|106.73|105.13|106.21|104.61|158
1674318900000|2023-01-21 16:35:00|106.66|105.06|106.86|105.26|107.09|105.49|106.66|105.06|193
1674319200000|2023-01-21 16:40:00|106.85|105.25|106.87|105.27|107|105.4|106.8|105.2|174
1674319500000|2023-01-21 16:45:00|106.86|105.26|106.84|105.24|106.86|105.26|106.66|105.06|196
1674319800000|2023-01-21 16:50:00|106.85|105.25|106.86|105.26|106.94|105.34|106.84|105.24|134
1674320100000|2023-01-21 16:55:00|106.85|105.25|106.32|104.72|106.85|105.25|106.26|104.66|178
1674320400000|2023-01-21 17:00:00|106.33|104.73|106.31|104.71|106.33|104.73|106.11|104.51|165
1674320700000|2023-01-21 17:05:00|106.32|104.72|106.54|104.94|106.6|105|106.32|104.72|171
1674321000000|2023-01-21 17:10:00|106.55|104.95|106.75|105.15|106.76|105.16|106.48|104.88|148
1674321300000|2023-01-21 17:15:00|106.76|105.16|106.36|104.76|106.81|105.21|106.25|104.65|225
1674321600000|2023-01-21 17:20:00|106.37|104.77|106.3|104.7|106.37|104.77|106.27|104.67|134
1674321900000|2023-01-21 17:25:00|106.28|104.68|106.37|104.77|106.41|104.81|106.26|104.66|110
1674322200000|2023-01-21 17:30:00|106.39|104.79|106.17|104.57|106.39|104.79|106.05|104.45|150
1674322500000|2023-01-21 17:35:00|106.18|104.58|106.35|104.75|106.35|104.75|106.06|104.46|99
1674322800000|2023-01-21 17:40:00|106.36|104.76|106.38|104.78|106.4|104.8|106.26|104.66|102
1674323100000|2023-01-21 17:45:00|106.36|104.76|106.15|104.55|106.38|104.78|106.15|104.55|78
1674323400000|2023-01-21 17:50:00|106.13|104.53|105.58|103.98|106.26|104.66|105.19|103.59|347
1674323700000|2023-01-21 17:55:00|105.6|104|105.88|104.28|105.9|104.3|105.57|103.97|215
1674324000000|2023-01-21 18:00:00|105.87|104.27|105.65|104.05|105.91|104.31|105.63|104.03|126
1674324300000|2023-01-21 18:05:00|105.66|104.06|105.53|103.93|105.72|104.12|105.53|103.93|89
1674324600000|2023-01-21 18:10:00|105.48|103.88|105.67|104.07|105.77|104.17|105.48|103.88|179
1674324900000|2023-01-21 18:15:00|105.68|104.08|105.7|104.1|105.73|104.13|105.51|103.91|153
1674325200000|2023-01-21 18:20:00|105.69|104.09|105.7|104.1|105.71|104.11|105.64|104.04|39
1674325500000|2023-01-21 18:25:00|105.71|104.11|105.74|104.14|105.78|104.18|105.71|104.11|40
1674325800000|2023-01-21 18:30:00|105.75|104.15|105.86|104.26|105.94|104.34|105.75|104.15|104
1674326100000|2023-01-21 18:35:00|105.87|104.27|105.9|104.3|105.96|104.36|105.86|104.26|40
1674326400000|2023-01-21 18:40:00|105.89|104.29|105.93|104.33|105.99|104.39|105.88|104.28|72
1674326700000|2023-01-21 18:45:00|105.94|104.34|105.94|104.34|105.99|104.39|105.93|104.33|47
1674327000000|2023-01-21 18:50:00|105.95|104.35|106.05|104.45|106.06|104.46|105.95|104.35|77
1674327300000|2023-01-21 18:55:00|106.04|104.44|106.04|104.44|106.1|104.5|106.01|104.41|134
1674327600000|2023-01-21 19:00:00|106.06|104.46|106.03|104.43|106.14|104.54|106.02|104.42|133
1674327900000|2023-01-21 19:05:00|106.05|104.45|106.08|104.48|106.17|104.57|106.02|104.42|98
1674328200000|2023-01-21 19:10:00|106.07|104.47|106|104.4|106.08|104.48|105.96|104.36|65
1674328500000|2023-01-21 19:15:00|106.01|104.41|106.09|104.49|106.09|104.49|106|104.4|19
1674328800000|2023-01-21 19:20:00|106.08|104.48|106|104.4|106.09|104.49|105.98|104.38|44
1674329100000|2023-01-21 19:25:00|105.99|104.39|106.08|104.48|106.11|104.51|105.99|104.39|31
1674329400000|2023-01-21 19:30:00|106.09|104.49|106|104.4|106.18|104.58|106|104.4|63
1674329700000|2023-01-21 19:35:00|105.98|104.38|105.98|104.38|106.12|104.52|105.88|104.28|112
1674330000000|2023-01-21 19:40:00|105.99|104.39|106.06|104.46|106.07|104.47|105.94|104.34|71
1674330300000|2023-01-21 19:45:00|106.07|104.47|106.16|104.56|106.18|104.58|106.07|104.47|71
1674330600000|2023-01-21 19:50:00|106.17|104.57|106.19|104.59|106.26|104.66|106.14|104.54|95
1674330900000|2023-01-21 19:55:00|106.18|104.58|106.16|104.56|106.25|104.65|106.09|104.49|96
1674331200000|2023-01-21 20:00:00|106.17|104.57|106|104.4|106.28|104.68|105.96|104.36|92
1674331500000|2023-01-21 20:05:00|105.99|104.39|105.85|104.25|106|104.4|105.83|104.23|94
1674331800000|2023-01-21 20:10:00|105.84|104.24|105.9|104.3|105.91|104.31|105.74|104.14|85
1674332100000|2023-01-21 20:15:00|105.88|104.28|105.46|103.86|105.92|104.32|105.45|103.85|87
1674332400000|2023-01-21 20:20:00|105.45|103.85|105.29|103.69|105.46|103.86|105.25|103.65|123
1674332700000|2023-01-21 20:25:00|105.28|103.68|105.35|103.75|105.36|103.76|105.18|103.58|106
1674333000000|2023-01-21 20:30:00|105.34|103.74|105.44|103.84|105.49|103.89|105.25|103.65|103
1674333300000|2023-01-21 20:35:00|105.45|103.85|105.35|103.75|105.54|103.94|105.3|103.7|56
1674333600000|2023-01-21 20:40:00|105.36|103.76|105.3|103.7|105.38|103.78|105.25|103.65|98
1674333900000|2023-01-21 20:45:00|105.29|103.69|105.41|103.81|105.46|103.86|105.26|103.66|110
1674334200000|2023-01-21 20:50:00|105.42|103.82|105.34|103.74|105.45|103.85|105.31|103.71|77
1674334500000|2023-01-21 20:55:00|105.35|103.75|105.28|103.68|105.4|103.8|105.28|103.68|80
1674334800000|2023-01-21 21:00:00|105.26|103.66|105.16|103.56|105.3|103.7|105.13|103.53|126
1674335100000|2023-01-21 21:05:00|105.15|103.55|105.3|103.7|105.3|103.7|105.15|103.55|42
1674335400000|2023-01-21 21:10:00|105.29|103.69|105.35|103.75|105.36|103.76|105.16|103.56|111
1674335700000|2023-01-21 21:15:00|105.36|103.76|105.35|103.75|105.38|103.78|105.28|103.68|48
1674336000000|2023-01-21 21:20:00|105.36|103.76|105.15|103.55|105.36|103.76|105.15|103.55|64
1674336300000|2023-01-21 21:25:00|105.16|103.56|105.28|103.68|105.28|103.68|105.12|103.52|49
1674336600000|2023-01-21 21:30:00|105.29|103.69|105.44|103.84|105.46|103.86|105.28|103.68|80
1674336900000|2023-01-21 21:35:00|105.47|103.87|105.56|103.96|105.64|104.04|105.47|103.87|105
1674337200000|2023-01-21 21:40:00|105.57|103.97|105.65|104.05|105.68|104.08|105.54|103.94|59
1674337500000|2023-01-21 21:45:00|105.66|104.06|105.66|104.06|105.75|104.15|105.63|104.03|75
1674337800000|2023-01-21 21:50:00|105.65|104.05|105.66|104.06|105.69|104.09|105.63|104.03|56
1674338100000|2023-01-21 21:55:00|105.68|104.08|105.69|104.09|105.74|104.14|105.66|104.06|168
1674338400000|2023-01-21 22:00:00|105.68|104.08|105.58|103.98|105.78|104.18|105.58|103.98|70
1674338700000|2023-01-21 22:05:00|105.59|103.99|105.46|103.86|105.6|104|105.45|103.85|65
1674339000000|2023-01-21 22:10:00|105.41|103.81|105.44|103.84|105.47|103.87|105.37|103.77|60
1674339300000|2023-01-21 22:15:00|105.45|103.85|105.31|103.71|105.46|103.86|105.3|103.7|45
1674339600000|2023-01-21 22:20:00|105.3|103.7|105.21|103.61|105.31|103.71|105.2|103.6|35
1674339900000|2023-01-21 22:25:00|105.2|103.6|105.16|103.56|105.22|103.62|105.05|103.45|88
1674340200000|2023-01-21 22:30:00|105.15|103.55|105.26|103.66|105.31|103.71|105.13|103.53|186
1674340500000|2023-01-21 22:35:00|105.27|103.67|105.36|103.76|105.37|103.77|105.16|103.56|96
1674340800000|2023-01-21 22:40:00|105.34|103.74|105.18|103.58|105.34|103.74|105.17|103.57|73
1674341100000|2023-01-21 22:45:00|105.19|103.59|105.17|103.57|105.2|103.6|105.17|103.57|57
1674341400000|2023-01-21 22:50:00|105.16|103.56|105.2|103.6|105.2|103.6|105.16|103.56|17
1674341700000|2023-01-21 22:55:00|105.19|103.59|104.57|102.97|105.19|103.59|104.57|102.97|104
1674342000000|2023-01-21 23:00:00|104.55|102.95|104.85|103.25|104.86|103.26|104.48|102.88|253
1674342300000|2023-01-21 23:05:00|104.84|103.24|104.85|103.25|104.89|103.29|104.64|103.04|194
1674342600000|2023-01-21 23:10:00|104.84|103.24|104.85|103.25|104.85|103.25|104.75|103.15|98
1674342900000|2023-01-21 23:15:00|104.88|103.28|104.61|103.01|104.9|103.3|104.51|102.91|119
1674343200000|2023-01-21 23:20:00|104.62|103.02|104.17|102.57|104.62|103.02|103.56|101.96|348
1674343500000|2023-01-21 23:25:00|104.16|102.56|103.97|102.37|104.3|102.7|103.62|102.02|274
1674343800000|2023-01-21 23:30:00|103.96|102.36|103.99|102.39|104.33|102.73|103.86|102.26|249
1674344100000|2023-01-21 23:35:00|104|102.4|104|102.4|104.11|102.51|103.99|102.39|131
1674344400000|2023-01-21 23:40:00|103.99|102.39|103.28|101.68|104|102.4|103.28|101.68|151
1674344700000|2023-01-21 23:45:00|103.3|101.7|103.76|102.16|103.88|102.28|103.28|101.68|174
1674345000000|2023-01-21 23:50:00|103.77|102.17|103.63|102.03|103.87|102.27|103.54|101.94|136
1674345300000|2023-01-21 23:55:00|103.64|102.04|103.71|102.11|103.77|102.17|103.57|101.97|139
1674345600000|2023-01-22 00:00:00|103.7|102.1|104.23|102.63|104.24|102.64|103.58|101.98|183
1674345900000|2023-01-22 00:05:00|104.24|102.64|104.25|102.65|104.26|102.66|104.14|102.54|87
1674346200000|2023-01-22 00:10:00|104.26|102.66|104.44|102.84|104.64|103.04|104.25|102.65|84
1674346500000|2023-01-22 00:15:00|104.43|102.83|104.35|102.75|104.51|102.91|104.26|102.66|134
1674346800000|2023-01-22 00:20:00|104.34|102.74|104.26|102.66|104.48|102.88|104.25|102.65|125
1674347100000|2023-01-22 00:25:00|104.27|102.67|104.44|102.84|104.51|102.91|104.25|102.65|152
1674347400000|2023-01-22 00:30:00|104.47|102.87|104.31|102.71|104.5|102.9|104.24|102.64|80
1674347700000|2023-01-22 00:35:00|104.3|102.7|104.47|102.87|104.47|102.87|104.24|102.64|139
1674348000000|2023-01-22 00:40:00|104.46|102.86|104.38|102.78|104.47|102.87|104.34|102.74|58
1674348300000|2023-01-22 00:45:00|104.39|102.79|104.35|102.75|104.39|102.79|104.28|102.68|40
1674348600000|2023-01-22 00:50:00|104.34|102.74|104.39|102.79|104.39|102.79|104.34|102.74|11
1674348900000|2023-01-22 00:55:00|104.41|102.81|104.41|102.81|104.48|102.88|104.38|102.78|38
1674349200000|2023-01-22 01:00:00|104.4|102.8|104.44|102.84|104.44|102.84|104.26|102.66|58
1674349500000|2023-01-22 01:05:00|104.43|102.83|104.37|102.77|104.48|102.88|104.36|102.76|73
1674349800000|2023-01-22 01:10:00|104.36|102.76|104.37|102.77|104.38|102.78|104.05|102.45|128
1674350100000|2023-01-22 01:15:00|104.36|102.76|104.45|102.85|104.46|102.86|104.35|102.75|61
1674350400000|2023-01-22 01:20:00|104.46|102.86|104.47|102.87|104.57|102.97|104.45|102.85|51
1674350700000|2023-01-22 01:25:00|104.46|102.86|104.16|102.56|104.47|102.87|104.15|102.55|95
1674351000000|2023-01-22 01:30:00|104.15|102.55|104.46|102.86|104.47|102.87|104.15|102.55|81
1674351300000|2023-01-22 01:35:00|104.45|102.85|104.53|102.93|104.6|103|104.44|102.84|63
1674351600000|2023-01-22 01:40:00|104.54|102.94|103.99|102.39|104.54|102.94|103.96|102.36|155
1674351900000|2023-01-22 01:45:00|104|102.4|103.88|102.28|104.06|102.46|103.76|102.16|199
1674352200000|2023-01-22 01:50:00|103.87|102.27|103.99|102.39|104.07|102.47|103.85|102.25|107
1674352500000|2023-01-22 01:55:00|103.91|102.31|103.82|102.22|103.97|102.37|103.82|102.22|143
1674352800000|2023-01-22 02:00:00|103.81|102.21|103.94|102.34|103.97|102.37|103.8|102.2|105
1674353100000|2023-01-22 02:05:00|103.95|102.35|103.92|102.32|104.04|102.44|103.92|102.32|90
1674353400000|2023-01-22 02:10:00|103.93|102.33|103.94|102.34|104.02|102.42|103.9|102.3|46
1674353700000|2023-01-22 02:15:00|103.96|102.36|103.96|102.36|103.96|102.36|103.72|102.12|64
1674354000000|2023-01-22 02:20:00|103.97|102.37|103.82|102.22|104.06|102.46|103.79|102.19|63
1674354300000|2023-01-22 02:25:00|103.83|102.23|103.84|102.24|103.96|102.36|103.82|102.22|85
1674354600000|2023-01-22 02:30:00|103.83|102.23|103.96|102.36|103.96|102.36|103.83|102.23|53
1674354900000|2023-01-22 02:35:00|103.99|102.39|103.85|102.25|104.01|102.41|103.83|102.23|31
1674355200000|2023-01-22 02:40:00|103.84|102.24|103.29|101.69|103.87|102.27|103.22|101.62|110
1674355500000|2023-01-22 02:45:00|103.3|101.7|103.59|101.99|103.64|102.04|103.13|101.53|209
1674355800000|2023-01-22 02:50:00|103.58|101.98|103.68|102.08|103.69|102.09|103.55|101.95|76
1674356100000|2023-01-22 02:55:00|103.69|102.09|103.65|102.05|103.69|102.09|103.56|101.96|27
1674356400000|2023-01-22 03:00:00|103.64|102.04|103.81|102.21|103.87|102.27|103.64|102.04|47
1674356700000|2023-01-22 03:05:00|103.82|102.22|103.98|102.38|104.02|102.42|103.81|102.21|91
1674357000000|2023-01-22 03:10:00|104.01|102.41|103.92|102.32|104.02|102.42|103.92|102.32|44
1674357300000|2023-01-22 03:15:00|103.93|102.33|103.86|102.26|103.99|102.39|103.81|102.21|53
1674357600000|2023-01-22 03:20:00|103.85|102.25|103.88|102.28|103.93|102.33|103.67|102.07|99
1674357900000|2023-01-22 03:25:00|103.89|102.29|104.04|102.44|104.06|102.46|103.88|102.28|47
1674358200000|2023-01-22 03:30:00|104.06|102.46|104.06|102.46|104.08|102.48|104.04|102.44|95
1674358500000|2023-01-22 03:35:00|104.05|102.45|104.06|102.46|104.08|102.48|104.05|102.45|51
1674358800000|2023-01-22 03:40:00|104.07|102.47|104.06|102.46|104.07|102.47|104.02|102.42|47
1674359100000|2023-01-22 03:45:00|104.05|102.45|104.08|102.48|104.09|102.49|103.95|102.35|52
1674359400000|2023-01-22 03:50:00|104.07|102.47|104.03|102.43|104.11|102.51|104.03|102.43|25
1674359700000|2023-01-22 03:55:00|104.05|102.45|104.1|102.5|104.1|102.5|104.05|102.45|63
1674360000000|2023-01-22 04:00:00|104.09|102.49|104.08|102.48|104.1|102.5|104.06|102.46|37
1674360300000|2023-01-22 04:05:00|104.07|102.47|104.08|102.48|104.09|102.49|104.06|102.46|73
1674360600000|2023-01-22 04:10:00|104.07|102.47|104.07|102.47|104.09|102.49|103.98|102.38|46
1674360900000|2023-01-22 04:15:00|104.08|102.48|104.38|102.78|104.39|102.79|104.07|102.47|63
1674361200000|2023-01-22 04:20:00|104.39|102.79|104.38|102.78|104.42|102.82|104.31|102.71|80
1674361500000|2023-01-22 04:25:00|104.37|102.77|104.36|102.76|104.38|102.78|104.28|102.68|23
1674361800000|2023-01-22 04:30:00|104.37|102.77|104.41|102.81|104.57|102.97|104.36|102.76|65
1674362100000|2023-01-22 04:35:00|104.39|102.79|104.48|102.88|104.5|102.9|104.37|102.77|63
1674362400000|2023-01-22 04:40:00|104.49|102.89|104.58|102.98|104.59|102.99|104.47|102.87|45
1674362700000|2023-01-22 04:45:00|104.57|102.97|104.69|103.09|104.69|103.09|104.48|102.88|115
1674363000000|2023-01-22 04:50:00|104.68|103.08|104.65|103.05|104.71|103.11|104.58|102.98|52
1674363300000|2023-01-22 04:55:00|104.63|103.03|104.66|103.06|104.66|103.06|104.55|102.95|28
1674363600000|2023-01-22 05:00:00|104.65|103.05|104.69|103.09|104.69|103.09|104.58|102.98|60
1674363900000|2023-01-22 05:05:00|104.68|103.08|104.67|103.07|104.79|103.19|104.67|103.07|69
1674364200000|2023-01-22 05:10:00|104.68|103.08|104.78|103.18|104.79|103.19|104.67|103.07|51
1674364500000|2023-01-22 05:15:00|104.76|103.16|104.97|103.37|104.97|103.37|104.76|103.16|97
1674364800000|2023-01-22 05:20:00|104.96|103.36|104.66|103.06|104.96|103.36|104.66|103.06|77
1674365100000|2023-01-22 05:25:00|104.64|103.04|104.56|102.96|104.67|103.07|104.55|102.95|73
1674365400000|2023-01-22 05:30:00|104.58|102.98|104.55|102.95|104.72|103.12|104.55|102.95|60
1674365700000|2023-01-22 05:35:00|104.56|102.96|104.67|103.07|104.68|103.08|104.54|102.94|50
1674366000000|2023-01-22 05:40:00|104.66|103.06|104.79|103.19|104.79|103.19|104.66|103.06|61
1674366300000|2023-01-22 05:45:00|104.78|103.18|104.78|103.18|104.79|103.19|104.65|103.05|34
1674366600000|2023-01-22 05:50:00|104.77|103.17|104.79|103.19|104.8|103.2|104.68|103.08|48
1674366900000|2023-01-22 05:55:00|104.78|103.18|104.67|103.07|104.79|103.19|104.58|102.98|150
1674367200000|2023-01-22 06:00:00|104.66|103.06|104.67|103.07|104.69|103.09|104.66|103.06|130
1674367500000|2023-01-22 06:05:00|104.66|103.06|104.67|103.07|104.69|103.09|104.65|103.05|92
1674367800000|2023-01-22 06:10:00|104.68|103.08|104.63|103.03|104.73|103.13|104.62|103.02|69
1674368100000|2023-01-22 06:15:00|104.62|103.02|104.66|103.06|104.67|103.07|104.56|102.96|52
1674368400000|2023-01-22 06:20:00|104.67|103.07|104.85|103.25|104.89|103.29|104.66|103.06|65
1674368700000|2023-01-22 06:25:00|104.84|103.24|104.82|103.22|104.85|103.25|104.75|103.15|72
1674369000000|2023-01-22 06:30:00|104.81|103.21|105|103.4|105.03|103.43|104.81|103.21|56
1674369300000|2023-01-22 06:35:00|104.99|103.39|104.95|103.35|105|103.4|104.93|103.33|46
1674369600000|2023-01-22 06:40:00|104.94|103.34|104.87|103.27|104.97|103.37|104.87|103.27|39
1674369900000|2023-01-22 06:45:00|104.86|103.26|104.97|103.37|104.98|103.38|104.83|103.23|55
1674370200000|2023-01-22 06:50:00|104.96|103.36|104.86|103.26|104.98|103.38|104.84|103.24|32
1674370500000|2023-01-22 06:55:00|104.85|103.25|104.86|103.26|104.87|103.27|104.81|103.21|39
1674370800000|2023-01-22 07:00:00|104.85|103.25|104.76|103.16|104.86|103.26|104.74|103.14|49
1674371100000|2023-01-22 07:05:00|104.77|103.17|105.21|103.61|105.32|103.72|104.73|103.13|85
1674371400000|2023-01-22 07:10:00|105.22|103.62|105.22|103.62|105.32|103.72|105.2|103.6|51
1674371700000|2023-01-22 07:15:00|105.23|103.63|105.12|103.52|105.23|103.63|105.11|103.51|35
1674372000000|2023-01-22 07:20:00|105.13|103.53|105.12|103.52|105.13|103.53|105.11|103.51|38
1674372300000|2023-01-22 07:25:00|105.11|103.51|105.13|103.53|105.14|103.54|105.02|103.42|39
1674372600000|2023-01-22 07:30:00|105.14|103.54|105.19|103.59|105.27|103.67|105.14|103.54|44
1674372900000|2023-01-22 07:35:00|105.2|103.6|105.18|103.58|105.24|103.64|105.18|103.58|20
1674373200000|2023-01-22 07:40:00|105.19|103.59|105.17|103.57|105.19|103.59|105.16|103.56|25
1674373500000|2023-01-22 07:45:00|105.18|103.58|105.26|103.66|105.27|103.67|105.16|103.56|40
1674373800000|2023-01-22 07:50:00|105.27|103.67|105.35|103.75|105.36|103.76|105.25|103.65|54
1674374100000|2023-01-22 07:55:00|105.34|103.74|105.28|103.68|105.34|103.74|105.25|103.65|44
1674374400000|2023-01-22 08:00:00|105.27|103.67|105.18|103.58|105.35|103.75|105.17|103.57|59
1674374700000|2023-01-22 08:05:00|105.19|103.59|105.14|103.54|105.23|103.63|105.04|103.44|58
1674375000000|2023-01-22 08:10:00|105.15|103.55|105.1|103.5|105.16|103.56|105.02|103.42|93
1674375300000|2023-01-22 08:15:00|105.14|103.54|105.13|103.53|105.15|103.55|104.93|103.33|85
1674375600000|2023-01-22 08:20:00|105.12|103.52|105.24|103.64|105.25|103.65|105.06|103.46|69
1674375900000|2023-01-22 08:25:00|105.23|103.63|105.16|103.56|105.23|103.63|105.06|103.46|55
1674376200000|2023-01-22 08:30:00|105.17|103.57|105.15|103.55|105.17|103.57|105.05|103.45|139
1674376500000|2023-01-22 08:35:00|105.16|103.56|105.27|103.67|105.27|103.67|105.16|103.56|49
1674376800000|2023-01-22 08:40:00|105.28|103.68|105.45|103.85|105.46|103.86|105.27|103.67|58
1674377100000|2023-01-22 08:45:00|105.44|103.84|105.59|103.99|105.59|103.99|105.4|103.8|59
1674377400000|2023-01-22 08:50:00|105.58|103.98|105.55|103.95|105.65|104.05|105.55|103.95|48
1674377700000|2023-01-22 08:55:00|105.56|103.96|105.65|104.05|105.66|104.06|105.42|103.82|59
1674378000000|2023-01-22 09:00:00|105.66|104.06|105.58|103.98|105.66|104.06|105.58|103.98|77
1674378300000|2023-01-22 09:05:00|105.57|103.97|105.59|103.99|105.6|104|105.52|103.92|34
1674378600000|2023-01-22 09:10:00|105.6|104|105.5|103.9|105.61|104.01|105.5|103.9|36
1674378900000|2023-01-22 09:15:00|105.51|103.91|105.5|103.9|105.58|103.98|105.49|103.89|43
1674379200000|2023-01-22 09:20:00|105.49|103.89|105.64|104.04|105.64|104.04|105.49|103.89|27
1674379500000|2023-01-22 09:25:00|105.65|104.05|105.65|104.05|105.67|104.07|105.59|103.99|57
1674379800000|2023-01-22 09:30:00|105.64|104.04|105.71|104.11|105.74|104.14|105.63|104.03|61
1674380100000|2023-01-22 09:35:00|105.7|104.1|105.75|104.15|105.75|104.15|105.63|104.03|72
1674380400000|2023-01-22 09:40:00|105.74|104.14|105.8|104.2|105.81|104.21|105.7|104.1|56
1674380700000|2023-01-22 09:45:00|105.81|104.21|105.85|104.25|105.86|104.26|105.79|104.19|53
1674381000000|2023-01-22 09:50:00|105.84|104.24|105.91|104.31|105.92|104.32|105.7|104.1|68
1674381300000|2023-01-22 09:55:00|105.9|104.3|106.11|104.51|106.11|104.51|105.84|104.24|62
1674381600000|2023-01-22 10:00:00|106.1|104.5|107.69|106.09|108.04|106.44|106.1|104.5|333
1674381900000|2023-01-22 10:05:00|107.67|106.07|107.93|106.33|108.73|107.13|107.66|106.06|413
1674382200000|2023-01-22 10:10:00|107.87|106.27|108.82|107.22|108.84|107.24|107.38|105.78|357
1674382500000|2023-01-22 10:15:00|108.81|107.21|109.51|107.91|109.58|107.98|108.41|106.81|316
1674382800000|2023-01-22 10:20:00|109.5|107.9|108.73|107.13|109.51|107.91|108.56|106.96|231
1674383100000|2023-01-22 10:25:00|108.74|107.14|109.02|107.42|109.79|108.19|108.65|107.05|363
1674383400000|2023-01-22 10:30:00|109.04|107.44|109.37|107.77|109.42|107.82|108.98|107.38|147
1674383700000|2023-01-22 10:35:00|109.38|107.78|108.87|107.27|109.43|107.83|108.84|107.24|208
1674384000000|2023-01-22 10:40:00|108.85|107.25|108.79|107.19|109.04|107.44|108.45|106.85|223
1674384300000|2023-01-22 10:45:00|108.8|107.2|109.1|107.5|109.11|107.51|108.72|107.12|146
1674384600000|2023-01-22 10:50:00|109.09|107.49|109.35|107.75|109.47|107.87|108.93|107.33|158
1674384900000|2023-01-22 10:55:00|109.33|107.73|109.44|107.84|109.63|108.03|109.32|107.72|182
1674385200000|2023-01-22 11:00:00|109.45|107.85|109.59|107.99|110.12|108.52|109.45|107.85|232
1674385500000|2023-01-22 11:05:00|109.58|107.98|109.11|107.51|109.61|108.01|109.11|107.51|161
1674385800000|2023-01-22 11:10:00|109.12|107.52|109.05|107.45|109.27|107.67|109.05|107.45|144
1674386100000|2023-01-22 11:15:00|109.04|107.44|108.95|107.35|109.1|107.5|108.59|106.99|174
1674386400000|2023-01-22 11:20:00|108.96|107.36|108.76|107.16|109.22|107.62|108.63|107.03|226
1674386700000|2023-01-22 11:25:00|108.75|107.15|108.6|107|108.95|107.35|108.59|106.99|203
1674387000000|2023-01-22 11:30:00|108.61|107.01|108.88|107.28|109|107.4|108.58|106.98|140
1674387300000|2023-01-22 11:35:00|108.89|107.29|109.21|107.61|109.22|107.62|108.84|107.24|168
1674387600000|2023-01-22 11:40:00|109.23|107.63|109.13|107.53|109.26|107.66|109.07|107.47|118
1674387900000|2023-01-22 11:45:00|109.11|107.51|108.87|107.27|109.12|107.52|108.86|107.26|83
1674388200000|2023-01-22 11:50:00|108.86|107.26|108.85|107.25|108.87|107.27|108.77|107.17|89
1674388500000|2023-01-22 11:55:00|108.86|107.26|108.88|107.28|108.96|107.36|108.84|107.24|42
1674388800000|2023-01-22 12:00:00|108.94|107.34|108.62|107.02|109.05|107.45|108.6|107|132
1674389100000|2023-01-22 12:05:00|108.57|106.97|108.55|106.95|108.65|107.05|108.47|106.87|101
1674389400000|2023-01-22 12:10:00|108.54|106.94|108.22|106.62|108.55|106.95|107.99|106.39|200
1674389700000|2023-01-22 12:15:00|108.21|106.61|108.1|106.5|108.21|106.61|108.06|106.46|160
1674390000000|2023-01-22 12:20:00|108.09|106.49|107.99|106.39|108.1|106.5|107.68|106.08|122
1674390300000|2023-01-22 12:25:00|107.98|106.38|107.72|106.12|107.98|106.38|107.67|106.07|125
1674390600000|2023-01-22 12:30:00|107.71|106.11|107.88|106.28|108.25|106.65|107.7|106.1|113
1674390900000|2023-01-22 12:35:00|107.89|106.29|108.22|106.62|108.22|106.62|107.75|106.15|103
1674391200000|2023-01-22 12:40:00|108.23|106.63|108.28|106.68|108.33|106.73|108.18|106.58|166
1674391500000|2023-01-22 12:45:00|108.26|106.66|108.38|106.78|108.43|106.83|108.17|106.57|180
1674391800000|2023-01-22 12:50:00|108.37|106.77|108.23|106.63|108.41|106.81|108.18|106.58|242
1674392100000|2023-01-22 12:55:00|108.24|106.64|108.39|106.79|108.39|106.79|108.21|106.61|210
1674392400000|2023-01-22 13:00:00|108.4|106.8|108.43|106.83|108.56|106.96|108.21|106.61|187
1674392700000|2023-01-22 13:05:00|108.42|106.82|108.25|106.65|108.42|106.82|108.23|106.63|111
1674393000000|2023-01-22 13:10:00|108.26|106.66|108.69|107.09|108.7|107.1|108.25|106.65|104
1674393300000|2023-01-22 13:15:00|108.7|107.1|108.85|107.25|108.94|107.34|108.69|107.09|146
1674393600000|2023-01-22 13:20:00|108.84|107.24|108.58|106.98|108.85|107.25|108.53|106.93|102
1674393900000|2023-01-22 13:25:00|108.62|107.02|108.75|107.15|108.77|107.17|108.62|107.02|44
1674394200000|2023-01-22 13:30:00|108.74|107.14|108.76|107.16|108.78|107.18|108.63|107.03|74
1674394500000|2023-01-22 13:35:00|108.75|107.15|108.98|107.38|108.99|107.39|108.75|107.15|87
1674394800000|2023-01-22 13:40:00|108.97|107.37|108.76|107.16|108.97|107.37|108.76|107.16|35
1674395100000|2023-01-22 13:45:00|108.77|107.17|108.79|107.19|108.86|107.26|108.76|107.16|59
1674395400000|2023-01-22 13:50:00|108.78|107.18|108.7|107.1|108.8|107.2|108.65|107.05|100
1674395700000|2023-01-22 13:55:00|108.69|107.09|108.68|107.08|108.69|107.09|108.67|107.07|26
1674396000000|2023-01-22 14:00:00|108.67|107.07|108.43|106.83|108.77|107.17|108.39|106.79|50
1674396300000|2023-01-22 14:05:00|108.44|106.84|108.56|106.96|108.59|106.99|108.43|106.83|76
1674396600000|2023-01-22 14:10:00|108.61|107.01|108.86|107.26|108.86|107.26|108.61|107.01|31
1674396900000|2023-01-22 14:15:00|108.87|107.27|109.02|107.42|109.02|107.42|108.84|107.24|139
1674397200000|2023-01-22 14:20:00|109.04|107.44|109.01|107.41|109.09|107.49|108.97|107.37|144
1674397500000|2023-01-22 14:25:00|108.99|107.39|109.12|107.52|109.13|107.53|108.97|107.37|55
1674397800000|2023-01-22 14:30:00|109.16|107.56|109.14|107.54|109.17|107.57|108.98|107.38|111
1674398100000|2023-01-22 14:35:00|109.12|107.52|109.13|107.53|109.15|107.55|109.01|107.41|95
1674398400000|2023-01-22 14:40:00|109.14|107.54|109.2|107.6|109.25|107.65|109.09|107.49|59
1674398700000|2023-01-22 14:45:00|109.21|107.61|109.2|107.6|109.4|107.8|109.2|107.6|128
1674399000000|2023-01-22 14:50:00|109.19|107.59|109.36|107.76|109.43|107.83|109.09|107.49|222
1674399300000|2023-01-22 14:55:00|109.37|107.77|109.43|107.83|109.52|107.92|109.21|107.61|222
1674399600000|2023-01-22 15:00:00|109.44|107.84|109.46|107.86|109.66|108.06|109.26|107.66|148
1674399900000|2023-01-22 15:05:00|109.47|107.87|109.85|108.25|109.87|108.27|109.47|107.87|235
1674400200000|2023-01-22 15:10:00|109.81|108.21|110.46|108.86|110.46|108.86|109.75|108.15|164
1674400500000|2023-01-22 15:15:00|110.49|108.89|110.35|108.75|110.71|109.11|110.09|108.49|255
1674400800000|2023-01-22 15:20:00|110.28|108.68|107.81|106.21|110.32|108.72|107.21|105.61|590
1674401100000|2023-01-22 15:25:00|107.83|106.23|108.23|106.63|108.34|106.74|107.83|106.23|462
1674401400000|2023-01-22 15:30:00|108.24|106.64|108.84|107.24|108.92|107.32|108.12|106.52|335
1674401700000|2023-01-22 15:35:00|108.85|107.25|108.35|106.75|109.08|107.48|108.34|106.74|279
1674402000000|2023-01-22 15:40:00|108.36|106.76|109.3|107.7|109.3|107.7|108.36|106.76|222
1674402300000|2023-01-22 15:45:00|109.29|107.69|109.83|108.23|109.93|108.33|109.25|107.65|261
1674402600000|2023-01-22 15:50:00|109.84|108.24|109.16|107.56|110.01|108.41|109.15|107.55|220
1674402900000|2023-01-22 15:55:00|109.17|107.57|108.96|107.36|109.17|107.57|108.88|107.28|205
1674403200000|2023-01-22 16:00:00|108.95|107.35|108.71|107.11|109.24|107.64|108.7|107.1|202
1674403500000|2023-01-22 16:05:00|108.72|107.12|109.6|108|109.61|108.01|108.52|106.92|217
1674403800000|2023-01-22 16:10:00|109.62|108.02|113.68|112.08|113.78|112.18|109.62|108.02|694
1674404100000|2023-01-22 16:15:00|113.72|112.12|112.85|111.25|113.73|112.13|112.72|111.12|560
1674404400000|2023-01-22 16:20:00|112.84|111.24|112.01|110.41|112.86|111.26|111.35|109.75|501
1674404700000|2023-01-22 16:25:00|112|110.4|111.46|109.86|112|110.4|111.46|109.86|317
1674405000000|2023-01-22 16:30:00|111.45|109.85|111.17|109.57|111.48|109.88|110.9|109.3|282
1674405300000|2023-01-22 16:35:00|111.18|109.58|110.66|109.06|111.3|109.7|110.51|108.91|213
1674405600000|2023-01-22 16:40:00|110.67|109.07|111.09|109.49|111.09|109.49|110.51|108.91|144
1674405900000|2023-01-22 16:45:00|111.08|109.48|111.12|109.52|111.37|109.77|110.82|109.22|237
1674406200000|2023-01-22 16:50:00|111.11|109.51|111.33|109.73|111.35|109.75|110.76|109.16|256
1674406500000|2023-01-22 16:55:00|111.31|109.71|110.24|108.64|111.35|109.75|110.23|108.63|293
1674406800000|2023-01-22 17:00:00|110.25|108.65|110.66|109.06|110.67|109.07|110.2|108.6|307
1674407100000|2023-01-22 17:05:00|110.67|109.07|110.65|109.05|110.8|109.2|110.53|108.93|219
1674407400000|2023-01-22 17:10:00|110.67|109.07|111.05|109.45|111.05|109.45|110.65|109.05|139
1674407700000|2023-01-22 17:15:00|111.04|109.44|111.17|109.57|111.25|109.65|110.94|109.34|201
1674408000000|2023-01-22 17:20:00|111.16|109.56|111.23|109.63|111.3|109.7|111.04|109.44|241
1674408300000|2023-01-22 17:25:00|111.24|109.64|110.95|109.35|111.36|109.76|110.93|109.33|251
1674408600000|2023-01-22 17:30:00|110.96|109.36|111.24|109.64|111.25|109.65|110.74|109.14|371
1674408900000|2023-01-22 17:35:00|111.25|109.65|111.35|109.75|111.47|109.87|111.23|109.63|186
1674409200000|2023-01-22 17:40:00|111.34|109.74|111.05|109.45|111.34|109.74|110.97|109.37|155
1674409500000|2023-01-22 17:45:00|111.06|109.46|111.09|109.49|111.3|109.7|111.06|109.46|142
1674409800000|2023-01-22 17:50:00|111.1|109.5|111.36|109.76|111.49|109.89|111.1|109.5|151
1674410100000|2023-01-22 17:55:00|111.35|109.75|111.45|109.85|111.47|109.87|111.29|109.69|173
1674410400000|2023-01-22 18:00:00|111.46|109.86|111.38|109.78|111.49|109.89|111.29|109.69|169
1674410700000|2023-01-22 18:05:00|111.37|109.77|111.46|109.86|111.48|109.88|111.35|109.75|73
1674411000000|2023-01-22 18:10:00|111.45|109.85|111.37|109.77|111.46|109.86|111.16|109.56|81
1674411300000|2023-01-22 18:15:00|111.38|109.78|111.63|110.03|111.71|110.11|111.26|109.66|75
1674411600000|2023-01-22 18:20:00|111.64|110.04|111.69|110.09|111.73|110.13|111.58|109.98|93
1674411900000|2023-01-22 18:25:00|111.7|110.1|111.46|109.86|111.73|110.13|111.46|109.86|96
1674412200000|2023-01-22 18:30:00|111.47|109.87|111.29|109.69|111.6|110|111.26|109.66|94
1674412500000|2023-01-22 18:35:00|111.28|109.68|111.27|109.67|111.36|109.76|111.1|109.5|142
1674412800000|2023-01-22 18:40:00|111.26|109.66|111.18|109.58|111.28|109.68|111.04|109.44|108
1674413100000|2023-01-22 18:45:00|111.17|109.57|111.17|109.57|111.33|109.73|111.15|109.55|52
1674413400000|2023-01-22 18:50:00|111.08|109.48|110.69|109.09|111.11|109.51|110.68|109.08|77
1674413700000|2023-01-22 18:55:00|110.68|109.08|110.74|109.14|110.88|109.28|110.68|109.08|72
1674414000000|2023-01-22 19:00:00|110.72|109.12|110.73|109.13|110.76|109.16|110.64|109.04|77
1674414300000|2023-01-22 19:05:00|110.72|109.12|110.34|108.74|110.73|109.13|110.19|108.59|182
1674414600000|2023-01-22 19:10:00|110.35|108.75|110.05|108.45|110.46|108.86|110.03|108.43|103
1674414900000|2023-01-22 19:15:00|110.1|108.5|110.15|108.55|110.31|108.71|110.1|108.5|39
1674415200000|2023-01-22 19:20:00|110.14|108.54|110.27|108.67|110.38|108.78|110.13|108.53|38
1674415500000|2023-01-22 19:25:00|110.28|108.68|110.06|108.46|110.28|108.68|110.04|108.44|62
1674415800000|2023-01-22 19:30:00|110.07|108.47|110.24|108.64|110.25|108.65|110.05|108.45|52
1674416100000|2023-01-22 19:35:00|110.23|108.63|110.3|108.7|110.32|108.72|110.13|108.53|39
1674416400000|2023-01-22 19:40:00|110.31|108.71|110.29|108.69|110.33|108.73|110.25|108.65|55
1674416700000|2023-01-22 19:45:00|110.27|108.67|110.27|108.67|110.31|108.71|110.23|108.63|46
1674417000000|2023-01-22 19:50:00|110.24|108.64|110.01|108.41|110.24|108.64|109.99|108.39|84
1674417300000|2023-01-22 19:55:00|109.96|108.36|109.76|108.16|109.96|108.36|109.44|107.84|293
1674417600000|2023-01-22 20:00:00|109.77|108.17|109.32|107.72|109.81|108.21|109.18|107.58|279
1674417900000|2023-01-22 20:05:00|109.33|107.73|108.46|106.86|109.37|107.77|107.75|106.15|671
1674418200000|2023-01-22 20:10:00|108.45|106.85|108.84|107.24|109.01|107.41|108.45|106.85|436
1674418500000|2023-01-22 20:15:00|108.85|107.25|109.03|107.43|109.21|107.61|108.58|106.98|307
1674418800000|2023-01-22 20:20:00|109.04|107.44|108.95|107.35|109.14|107.54|108.84|107.24|227
1674419100000|2023-01-22 20:25:00|108.94|107.34|108.54|106.94|108.95|107.35|108.51|106.91|206
1674419400000|2023-01-22 20:30:00|108.53|106.93|108.62|107.02|108.91|107.31|108.35|106.75|212
1674419700000|2023-01-22 20:35:00|108.61|107.01|108.24|106.64|108.69|107.09|108.19|106.59|302
1674420000000|2023-01-22 20:40:00|108.23|106.63|108.04|106.44|108.36|106.76|107.84|106.24|348
1674420300000|2023-01-22 20:45:00|108.05|106.45|107.81|106.21|108.15|106.55|107.81|106.21|191
1674420600000|2023-01-22 20:50:00|107.79|106.19|107.23|105.63|107.79|106.19|106.81|105.21|509
1674420900000|2023-01-22 20:55:00|107.22|105.62|107.73|106.13|107.8|106.2|107.21|105.61|286
1674421200000|2023-01-22 21:00:00|107.76|106.16|108.16|106.56|108.17|106.57|107.53|105.93|280
1674421500000|2023-01-22 21:05:00|108.15|106.55|107.57|105.97|108.17|106.57|107.44|105.84|265
1674421800000|2023-01-22 21:10:00|107.58|105.98|107.46|105.86|107.69|106.09|107.14|105.54|272
1674422100000|2023-01-22 21:15:00|107.48|105.88|107.18|105.58|107.69|106.09|107.17|105.57|226
1674422400000|2023-01-22 21:20:00|107.17|105.57|107.43|105.83|107.52|105.92|107.04|105.44|326
1674422700000|2023-01-22 21:25:00|107.42|105.82|107.65|106.05|107.66|106.06|107.37|105.77|109
1674423000000|2023-01-22 21:30:00|107.67|106.07|107.98|106.38|108.08|106.48|107.67|106.07|257
1674423300000|2023-01-22 21:35:00|107.97|106.37|107.9|106.3|108|106.4|107.76|106.16|198
1674423600000|2023-01-22 21:40:00|107.91|106.31|108.23|106.63|108.39|106.79|107.74|106.14|131
1674423900000|2023-01-22 21:45:00|108.24|106.64|108.03|106.43|108.25|106.65|107.85|106.25|139
1674424200000|2023-01-22 21:50:00|108.04|106.44|108.25|106.65|108.3|106.7|107.85|106.25|161
1674424500000|2023-01-22 21:55:00|108.26|106.66|108.13|106.53|108.31|106.71|107.97|106.37|104
1674424800000|2023-01-22 22:00:00|108.12|106.52|108.06|106.46|108.25|106.65|108.03|106.43|86
1674425100000|2023-01-22 22:05:00|108.05|106.45|108.12|106.52|108.23|106.63|108.03|106.43|152
1674425400000|2023-01-22 22:10:00|108.11|106.51|108.3|106.7|108.32|106.72|108.11|106.51|85
1674425700000|2023-01-22 22:15:00|108.31|106.71|108.35|106.75|108.36|106.76|108.26|106.66|58
1674426000000|2023-01-22 22:20:00|108.36|106.76|108.16|106.56|108.36|106.76|108.15|106.55|231
1674426300000|2023-01-22 22:25:00|108.15|106.55|108.16|106.56|108.17|106.57|108.07|106.47|48
1674426600000|2023-01-22 22:30:00|108.11|106.51|107.87|106.27|108.11|106.51|107.83|106.23|104
1674426900000|2023-01-22 22:35:00|107.86|106.26|108.07|106.47|108.15|106.55|107.86|106.26|72
1674427200000|2023-01-22 22:40:00|108.08|106.48|108.06|106.46|108.16|106.56|108.03|106.43|50
1674427500000|2023-01-22 22:45:00|108.07|106.47|108.06|106.46|108.07|106.47|107.96|106.36|79
1674427800000|2023-01-22 22:50:00|108.07|106.47|108.35|106.75|108.36|106.76|108.07|106.47|118
1674428100000|2023-01-22 22:55:00|108.36|106.76|108.45|106.85|108.56|106.96|108.35|106.75|115
1674428400000|2023-01-22 23:00:00|108.43|106.83|108.48|106.88|108.55|106.95|108.17|106.57|223
1674428700000|2023-01-22 23:05:00|108.47|106.87|108.4|106.8|108.52|106.92|108.35|106.75|83
1674429000000|2023-01-22 23:10:00|108.41|106.81|108.46|106.86|108.47|106.87|108.35|106.75|78
1674429300000|2023-01-22 23:15:00|108.44|106.84|108.3|106.7|108.44|106.84|108.17|106.57|76
1674429600000|2023-01-22 23:20:00|108.29|106.69|108.43|106.83|108.46|106.86|108.28|106.68|68
1674429900000|2023-01-22 23:25:00|108.42|106.82|108.58|106.98|108.66|107.06|108.41|106.81|52
1674430200000|2023-01-22 23:30:00|108.59|106.99|108.74|107.14|108.75|107.15|108.46|106.86|65
1674430500000|2023-01-22 23:35:00|108.75|107.15|108.96|107.36|109.08|107.48|108.75|107.15|108
1674430800000|2023-01-22 23:40:00|108.97|107.37|108.98|107.38|109.15|107.55|108.96|107.36|163
1674431100000|2023-01-22 23:45:00|108.97|107.37|109|107.4|109.06|107.46|108.91|107.31|111
1674431400000|2023-01-22 23:50:00|108.99|107.39|109.19|107.59|109.26|107.66|108.93|107.33|68
1674431700000|2023-01-22 23:55:00|109.2|107.6|109.09|107.49|109.24|107.64|109.08|107.48|98
1674432000000|2023-01-23 00:00:00|109.11|107.51|109.18|107.58|109.28|107.68|108.88|107.28|185
1674432300000|2023-01-23 00:05:00|109.17|107.57|108.56|106.96|109.22|107.62|108.55|106.95|196
1674432600000|2023-01-23 00:10:00|108.57|106.97|108.56|106.96|108.7|107.1|108.3|106.7|185
1674432900000|2023-01-23 00:15:00|108.57|106.97|108.85|107.25|108.86|107.26|108.46|106.86|182
1674433200000|2023-01-23 00:20:00|108.87|107.27|109.52|107.92|109.54|107.94|108.84|107.24|243
1674433500000|2023-01-23 00:25:00|109.51|107.91|110.07|108.47|110.07|108.47|109.5|107.9|240
1674433800000|2023-01-23 00:30:00|110.06|108.46|109.66|108.06|110.25|108.65|109.66|108.06|184
1674434100000|2023-01-23 00:35:00|109.67|108.07|109.85|108.25|109.93|108.33|109.66|108.06|266
1674434400000|2023-01-23 00:40:00|109.83|108.23|110.07|108.47|110.24|108.64|109.83|108.23|199
1674434700000|2023-01-23 00:45:00|110.06|108.46|109.85|108.25|110.09|108.49|109.58|107.98|192
1674435000000|2023-01-23 00:50:00|109.86|108.26|109.44|107.84|109.86|108.26|109.44|107.84|124
1674435300000|2023-01-23 00:55:00|109.45|107.85|109.37|107.77|109.54|107.94|109.32|107.72|179
1674435600000|2023-01-23 01:00:00|109.36|107.76|109.65|108.05|109.69|108.09|109.36|107.76|124
1674435900000|2023-01-23 01:05:00|109.66|108.06|109.97|108.37|110.07|108.47|109.66|108.06|94
1674436200000|2023-01-23 01:10:00|109.99|108.39|109.95|108.35|110.07|108.47|109.78|108.18|210
1674436500000|2023-01-23 01:15:00|109.97|108.37|109.63|108.03|109.97|108.37|109.54|107.94|183
1674436800000|2023-01-23 01:20:00|109.64|108.04|109.71|108.11|109.73|108.13|109.59|107.99|128
1674437100000|2023-01-23 01:25:00|109.7|108.1|109.72|108.12|109.72|108.12|109.59|107.99|162
1674437400000|2023-01-23 01:30:00|109.71|108.11|109.71|108.11|109.95|108.35|109.6|108|153
1674437700000|2023-01-23 01:35:00|109.7|108.1|109.67|108.07|109.73|108.13|109.6|108|119
1674438000000|2023-01-23 01:40:00|109.66|108.06|109.65|108.05|109.71|108.11|109.6|108|70
1674438300000|2023-01-23 01:45:00|109.67|108.07|109.94|108.34|109.95|108.35|109.6|108|99
1674438600000|2023-01-23 01:50:00|109.95|108.35|109.59|107.99|109.97|108.37|109.58|107.98|125
1674438900000|2023-01-23 01:55:00|109.6|108|109.48|107.88|109.64|108.04|109.45|107.85|112
1674439200000|2023-01-23 02:00:00|109.49|107.89|109.51|107.91|109.63|108.03|109.46|107.86|126
1674439500000|2023-01-23 02:05:00|109.5|107.9|109.74|108.14|109.82|108.22|109.49|107.89|110
1674439800000|2023-01-23 02:10:00|109.73|108.13|109.81|108.21|109.91|108.31|109.7|108.1|78
1674440100000|2023-01-23 02:15:00|109.83|108.23|109.85|108.25|109.95|108.35|109.8|108.2|90
1674440400000|2023-01-23 02:20:00|109.86|108.26|109.44|107.84|109.86|108.26|109.43|107.83|114
1674440700000|2023-01-23 02:25:00|109.45|107.85|109.69|108.09|109.72|108.12|109.44|107.84|111
1674441000000|2023-01-23 02:30:00|109.71|108.11|109.6|108|109.71|108.11|109.53|107.93|69
1674441300000|2023-01-23 02:35:00|109.59|107.99|109.67|108.07|109.69|108.09|109.53|107.93|88
1674441600000|2023-01-23 02:40:00|109.66|108.06|109.64|108.04|109.66|108.06|109.57|107.97|82
1674441900000|2023-01-23 02:45:00|109.65|108.05|109.8|108.2|109.81|108.21|109.65|108.05|99
1674442200000|2023-01-23 02:50:00|109.81|108.21|109.7|108.1|109.81|108.21|109.68|108.08|83
1674442500000|2023-01-23 02:55:00|109.71|108.11|109.8|108.2|109.81|108.21|109.7|108.1|86
1674442800000|2023-01-23 03:00:00|109.79|108.19|109.6|108|109.82|108.22|109.59|107.99|97
1674443100000|2023-01-23 03:05:00|109.59|107.99|109.75|108.15|109.81|108.21|109.59|107.99|61
1674443400000|2023-01-23 03:10:00|109.76|108.16|109.72|108.12|109.84|108.24|109.68|108.08|68
1674443700000|2023-01-23 03:15:00|109.73|108.13|109.45|107.85|109.78|108.18|109.45|107.85|80
1674444000000|2023-01-23 03:20:00|109.46|107.86|109.05|107.45|109.51|107.91|108.89|107.29|124
1674444300000|2023-01-23 03:25:00|109.06|107.46|109.16|107.56|109.2|107.6|108.94|107.34|118
1674444600000|2023-01-23 03:30:00|109.15|107.55|108.71|107.11|109.2|107.6|108.65|107.05|119
1674444900000|2023-01-23 03:35:00|108.7|107.1|109.04|107.44|109.11|107.51|108.65|107.05|131
1674445200000|2023-01-23 03:40:00|109.03|107.43|109.11|107.51|109.15|107.55|108.99|107.39|98
1674445500000|2023-01-23 03:45:00|109.12|107.52|109.14|107.54|109.25|107.65|109.03|107.43|107
1674445800000|2023-01-23 03:50:00|109.15|107.55|109.13|107.53|109.15|107.55|109.1|107.5|60
1674446100000|2023-01-23 03:55:00|109.14|107.54|108.88|107.28|109.15|107.55|108.75|107.15|114
1674446400000|2023-01-23 04:00:00|108.89|107.29|108.9|107.3|109.01|107.41|108.89|107.29|86
1674446700000|2023-01-23 04:05:00|108.91|107.31|109.15|107.55|109.15|107.55|108.89|107.29|79
1674447000000|2023-01-23 04:10:00|109.24|107.64|109.37|107.77|109.4|107.8|109.24|107.64|57
1674447300000|2023-01-23 04:15:00|109.38|107.78|109.24|107.64|109.38|107.78|109.24|107.64|55
1674447600000|2023-01-23 04:20:00|109.23|107.63|109.17|107.57|109.26|107.66|109.05|107.45|60
1674447900000|2023-01-23 04:25:00|109.18|107.58|109.3|107.7|109.39|107.79|109.18|107.58|55
1674448200000|2023-01-23 04:30:00|109.29|107.69|109.32|107.72|109.44|107.84|109.27|107.67|34
1674448500000|2023-01-23 04:35:00|109.33|107.73|109.45|107.85|109.48|107.88|109.33|107.73|77
1674448800000|2023-01-23 04:40:00|109.44|107.84|109.53|107.93|109.59|107.99|109.41|107.81|60
1674449100000|2023-01-23 04:45:00|109.54|107.94|109.65|108.05|109.65|108.05|109.53|107.93|59
1674449400000|2023-01-23 04:50:00|109.64|108.04|109.75|108.15|109.82|108.22|109.64|108.04|57
1674449700000|2023-01-23 04:55:00|109.79|108.19|110.56|108.96|110.59|108.99|109.79|108.19|140
1674450000000|2023-01-23 05:00:00|110.55|108.95|109.74|108.14|110.55|108.95|109.4|107.8|170
1674450300000|2023-01-23 05:05:00|109.72|108.12|109.86|108.26|110.15|108.55|109.71|108.11|118
1674450600000|2023-01-23 05:10:00|109.88|108.28|109.8|108.2|110.05|108.45|109.67|108.07|61
1674450900000|2023-01-23 05:15:00|109.81|108.21|109.7|108.1|109.87|108.27|109.67|108.07|68
1674451200000|2023-01-23 05:20:00|109.69|108.09|109.74|108.14|109.77|108.17|109.64|108.04|45
1674451500000|2023-01-23 05:25:00|109.76|108.16|109.78|108.18|109.88|108.28|109.75|108.15|49
1674451800000|2023-01-23 05:30:00|109.77|108.17|109.66|108.06|109.92|108.32|109.66|108.06|87
1674452100000|2023-01-23 05:35:00|109.65|108.05|109.73|108.13|109.73|108.13|109.46|107.86|106
1674452400000|2023-01-23 05:40:00|109.74|108.14|109.86|108.26|109.87|108.27|109.73|108.13|19
1674452700000|2023-01-23 05:45:00|109.85|108.25|109.92|108.32|109.94|108.34|109.84|108.24|42
1674453000000|2023-01-23 05:50:00|109.93|108.33|109.71|108.11|109.93|108.33|109.71|108.11|54
1674453300000|2023-01-23 05:55:00|109.72|108.12|109.57|107.97|109.75|108.15|109.55|107.95|38
1674453600000|2023-01-23 06:00:00|109.62|108.02|109.46|107.86|109.66|108.06|109.43|107.83|59
1674453900000|2023-01-23 06:05:00|109.45|107.85|109.62|108.02|109.63|108.03|109.35|107.75|38
1674454200000|2023-01-23 06:10:00|109.63|108.03|109.8|108.2|109.88|108.28|109.61|108.01|54
1674454500000|2023-01-23 06:15:00|109.81|108.21|109.71|108.11|109.85|108.25|109.51|107.91|104
1674454800000|2023-01-23 06:20:00|109.67|108.07|109.96|108.36|110.02|108.42|109.65|108.05|103
1674455100000|2023-01-23 06:25:00|109.95|108.35|109.84|108.24|109.95|108.35|109.74|108.14|47
1674455400000|2023-01-23 06:30:00|109.83|108.23|110.02|108.42|110.02|108.42|109.82|108.22|73
1674455700000|2023-01-23 06:35:00|110.01|108.41|110.24|108.64|110.38|108.78|109.93|108.33|92
1674456000000|2023-01-23 06:40:00|110.23|108.63|109.92|108.32|110.35|108.75|109.9|108.3|98
1674456300000|2023-01-23 06:45:00|109.93|108.33|110.08|108.48|110.16|108.56|109.91|108.31|38
1674456600000|2023-01-23 06:50:00|110.06|108.46|110.05|108.45|110.1|108.5|109.94|108.34|65
1674456900000|2023-01-23 06:55:00|110.03|108.43|110.04|108.44|110.05|108.45|109.99|108.39|41
1674457200000|2023-01-23 07:00:00|110.05|108.45|110.14|108.54|110.15|108.55|110.01|108.41|56
1674457500000|2023-01-23 07:05:00|110.11|108.51|109.9|108.3|110.12|108.52|109.86|108.26|38
1674457800000|2023-01-23 07:10:00|109.89|108.29|109.8|108.2|109.91|108.31|109.78|108.18|85
1674458100000|2023-01-23 07:15:00|109.79|108.19|109.96|108.36|109.98|108.38|109.79|108.19|60
1674458400000|2023-01-23 07:20:00|109.95|108.35|109.55|107.95|110.03|108.43|109.42|107.82|99
1674458700000|2023-01-23 07:25:00|109.54|107.94|109.35|107.75|109.54|107.94|109.03|107.43|206
1674459000000|2023-01-23 07:30:00|109.34|107.74|109.63|108.03|109.63|108.03|109.21|107.61|114
1674459300000|2023-01-23 07:35:00|109.64|108.04|109.78|108.18|109.97|108.37|109.58|107.98|92
1674459600000|2023-01-23 07:40:00|109.77|108.17|109.71|108.11|109.78|108.18|109.62|108.02|87
1674459900000|2023-01-23 07:45:00|109.68|108.08|109.56|107.96|109.7|108.1|109.56|107.96|65
1674460200000|2023-01-23 07:50:00|109.55|107.95|109.68|108.08|109.87|108.27|109.48|107.88|82
1674460500000|2023-01-23 07:55:00|109.67|108.07|109.43|107.83|109.68|108.08|109.42|107.82|59
1674460800000|2023-01-23 08:00:00|109.42|107.82|109.57|107.97|109.57|107.97|109.16|107.56|139
1674461100000|2023-01-23 08:05:00|109.58|107.98|110.14|108.54|110.14|108.54|109.58|107.98|88
1674461400000|2023-01-23 08:10:00|110.15|108.55|110.15|108.55|110.22|108.62|110.14|108.54|83
1674461700000|2023-01-23 08:15:00|110.17|108.57|110.36|108.76|110.47|108.87|110.16|108.56|156
1674462000000|2023-01-23 08:20:00|110.37|108.77|111.23|109.63|111.38|109.78|110.35|108.75|227
1674462300000|2023-01-23 08:25:00|111.22|109.62|110.45|108.85|111.22|109.62|110.44|108.84|271
1674462600000|2023-01-23 08:30:00|110.43|108.83|110.1|108.5|110.55|108.95|109.94|108.34|193
1674462900000|2023-01-23 08:35:00|110.09|108.49|110.04|108.44|110.31|108.71|110.04|108.44|80
1674463200000|2023-01-23 08:40:00|110.05|108.45|109.93|108.33|110.25|108.65|109.92|108.32|127
1674463500000|2023-01-23 08:45:00|109.94|108.34|110.12|108.52|110.21|108.61|109.93|108.33|85
1674463800000|2023-01-23 08:50:00|110.13|108.53|110.02|108.42|110.25|108.65|109.93|108.33|76
1674464100000|2023-01-23 08:55:00|110.04|108.44|109.94|108.34|110.18|108.58|109.92|108.32|56
1674464400000|2023-01-23 09:00:00|109.93|108.33|109.85|108.25|110.02|108.42|109.73|108.13|97
1674464700000|2023-01-23 09:05:00|109.84|108.24|109.96|108.36|109.96|108.36|109.71|108.11|61
1674465000000|2023-01-23 09:10:00|109.97|108.37|110.16|108.56|110.17|108.57|109.96|108.36|68
1674465300000|2023-01-23 09:15:00|110.17|108.57|110.16|108.56|110.22|108.62|110.13|108.53|35
1674465600000|2023-01-23 09:20:00|110.17|108.57|110.18|108.58|110.25|108.65|110.13|108.53|64
1674465900000|2023-01-23 09:25:00|110.19|108.59|110.35|108.75|110.41|108.81|110.15|108.55|136
1674466200000|2023-01-23 09:30:00|110.34|108.74|110.27|108.67|110.35|108.75|110.22|108.62|89
1674466500000|2023-01-23 09:35:00|110.26|108.66|110.35|108.75|110.37|108.77|110.24|108.64|97
1674466800000|2023-01-23 09:40:00|110.36|108.76|110.38|108.78|110.38|108.78|110.08|108.48|83
1674467100000|2023-01-23 09:45:00|110.37|108.77|110.17|108.57|110.38|108.78|110.08|108.48|46
1674467400000|2023-01-23 09:50:00|110.16|108.56|110.17|108.57|110.17|108.57|110.07|108.47|54
1674467700000|2023-01-23 09:55:00|110.18|108.58|110.46|108.86|110.49|108.89|110.17|108.57|96
1674468000000|2023-01-23 10:00:00|110.47|108.87|110.54|108.94|110.57|108.97|110.45|108.85|108
1674468300000|2023-01-23 10:05:00|110.53|108.93|110.33|108.73|110.55|108.95|110.33|108.73|114
1674468600000|2023-01-23 10:10:00|110.32|108.72|110.66|109.06|110.66|109.06|110.32|108.72|202
1674468900000|2023-01-23 10:15:00|110.65|109.05|110.69|109.09|110.69|109.09|110.42|108.82|137
1674469200000|2023-01-23 10:20:00|110.71|109.11|110.77|109.17|110.97|109.37|110.67|109.07|185
1674469500000|2023-01-23 10:25:00|110.75|109.15|110.7|109.1|110.76|109.16|110.44|108.84|120
1674469800000|2023-01-23 10:30:00|110.69|109.09|110.79|109.19|110.88|109.28|110.68|109.08|155
1674470100000|2023-01-23 10:35:00|110.78|109.18|110.89|109.29|110.89|109.29|110.68|109.08|43
1674470400000|2023-01-23 10:40:00|110.91|109.31|110.76|109.16|110.92|109.32|110.67|109.07|61
1674470700000|2023-01-23 10:45:00|110.77|109.17|110.86|109.26|110.9|109.3|110.64|109.04|94
1674471000000|2023-01-23 10:50:00|110.87|109.27|110.87|109.27|110.99|109.39|110.83|109.23|173
1674471300000|2023-01-23 10:55:00|110.86|109.26|110.68|109.08|110.93|109.33|110.67|109.07|123
1674471600000|2023-01-23 11:00:00|110.67|109.07|110.69|109.09|110.8|109.2|110.58|108.98|115
1674471900000|2023-01-23 11:05:00|110.68|109.08|110.65|109.05|110.81|109.21|110.64|109.04|54
1674472200000|2023-01-23 11:10:00|110.66|109.06|110.83|109.23|110.85|109.25|110.5|108.9|80
1674472500000|2023-01-23 11:15:00|110.84|109.24|110.95|109.35|111.04|109.44|110.84|109.24|111
1674472800000|2023-01-23 11:20:00|110.94|109.34|110.68|109.08|110.96|109.36|110.65|109.05|85
1674473100000|2023-01-23 11:25:00|110.67|109.07|110.46|108.86|110.78|109.18|110.44|108.84|74
1674473400000|2023-01-23 11:30:00|110.47|108.87|110.77|109.17|110.77|109.17|110.47|108.87|59
1674473700000|2023-01-23 11:35:00|110.76|109.16|111.11|109.51|111.18|109.58|110.76|109.16|84
1674474000000|2023-01-23 11:40:00|111.09|109.49|110.99|109.39|111.11|109.51|110.97|109.37|74
1674474300000|2023-01-23 11:45:00|110.98|109.38|110.66|109.06|110.98|109.38|110.66|109.06|87
1674474600000|2023-01-23 11:50:00|110.67|109.07|110.76|109.16|110.86|109.26|110.64|109.04|70
1674474900000|2023-01-23 11:55:00|110.75|109.15|110.9|109.3|110.94|109.34|110.75|109.15|81
1674475200000|2023-01-23 12:00:00|110.91|109.31|110.85|109.25|111.16|109.56|110.84|109.24|80
1674475500000|2023-01-23 12:05:00|110.84|109.24|110.46|108.86|110.86|109.26|110.43|108.83|222
1674475800000|2023-01-23 12:10:00|110.47|108.87|110.45|108.85|110.49|108.89|110.27|108.67|272
1674476100000|2023-01-23 12:15:00|110.46|108.86|110.75|109.15|110.76|109.16|110.36|108.76|118
1674476400000|2023-01-23 12:20:00|110.76|109.16|110.75|109.15|110.85|109.25|110.65|109.05|92
1674476700000|2023-01-23 12:25:00|110.76|109.16|110.39|108.79|110.77|109.17|110.35|108.75|119
1674477000000|2023-01-23 12:30:00|110.38|108.78|110.27|108.67|110.49|108.89|110.27|108.67|158
1674477300000|2023-01-23 12:35:00|110.28|108.68|110.47|108.87|110.5|108.9|110.28|108.68|53
1674477600000|2023-01-23 12:40:00|110.5|108.9|110.54|108.94|110.58|108.98|110.5|108.9|47
1674477900000|2023-01-23 12:45:00|110.55|108.95|110.71|109.11|110.73|109.13|110.54|108.94|119
1674478200000|2023-01-23 12:50:00|110.72|109.12|110.64|109.04|110.77|109.17|110.63|109.03|98
1674478500000|2023-01-23 12:55:00|110.65|109.05|110.46|108.86|110.75|109.15|110.41|108.81|84
1674478800000|2023-01-23 13:00:00|110.45|108.85|110.64|109.04|110.67|109.07|110.44|108.84|61
1674479100000|2023-01-23 13:05:00|110.63|109.03|110.24|108.64|110.65|109.05|110.23|108.63|129
1674479400000|2023-01-23 13:10:00|110.23|108.63|110.13|108.53|110.24|108.64|109.75|108.15|137
1674479700000|2023-01-23 13:15:00|110.12|108.52|110.16|108.56|110.31|108.71|110.07|108.47|135
1674480000000|2023-01-23 13:20:00|110.15|108.55|110.03|108.43|110.17|108.57|109.76|108.16|170
1674480300000|2023-01-23 13:25:00|110.04|108.44|109.8|108.2|110.14|108.54|109.67|108.07|107
1674480600000|2023-01-23 13:30:00|109.79|108.19|110.04|108.44|110.26|108.66|109.73|108.13|95
1674480900000|2023-01-23 13:35:00|110.03|108.43|110.16|108.56|110.26|108.66|109.86|108.26|126
1674481200000|2023-01-23 13:40:00|110.15|108.55|110.33|108.73|110.35|108.75|109.97|108.37|174
1674481500000|2023-01-23 13:45:00|110.32|108.72|110.06|108.46|110.35|108.75|109.81|108.21|220
1674481800000|2023-01-23 13:50:00|110.05|108.45|109.38|107.78|110.05|108.45|108.81|107.21|455
1674482100000|2023-01-23 13:55:00|109.35|107.75|109.53|107.93|109.55|107.95|108.93|107.33|291
1674482400000|2023-01-23 14:00:00|109.52|107.92|109.55|107.95|109.88|108.28|109.43|107.83|208
1674482700000|2023-01-23 14:05:00|109.57|107.97|109.36|107.76|109.62|108.02|109.13|107.53|209
1674483000000|2023-01-23 14:10:00|109.35|107.75|108.59|106.99|109.36|107.76|107.91|106.31|324
1674483300000|2023-01-23 14:15:00|108.6|107|108.89|107.29|108.89|107.29|108.34|106.74|231
1674483600000|2023-01-23 14:20:00|108.9|107.3|109.11|107.51|109.18|107.58|108.84|107.24|121
1674483900000|2023-01-23 14:25:00|109.12|107.52|109.06|107.46|109.22|107.62|108.97|107.37|213
1674484200000|2023-01-23 14:30:00|109.07|107.47|108.67|107.07|109.07|107.47|108.48|106.88|295
1674484500000|2023-01-23 14:35:00|108.66|107.06|109.08|107.48|109.09|107.49|108.57|106.97|218
1674484800000|2023-01-23 14:40:00|109.09|107.49|109.37|107.77|109.49|107.89|109.09|107.49|152
1674485100000|2023-01-23 14:45:00|109.38|107.78|109.7|108.1|109.77|108.17|109.38|107.78|279
1674485400000|2023-01-23 14:50:00|109.71|108.11|110.23|108.63|110.51|108.91|109.71|108.11|464
1674485700000|2023-01-23 14:55:00|110.2|108.6|107.8|106.2|110.42|108.82|106.95|105.35|543
1674486000000|2023-01-23 15:00:00|107.85|106.25|108.31|106.71|108.53|106.93|107.16|105.56|723
1674486300000|2023-01-23 15:05:00|108.29|106.69|108.29|106.69|108.48|106.88|108.15|106.55|437
1674486600000|2023-01-23 15:10:00|108.27|106.67|108.59|106.99|108.74|107.14|108.14|106.54|407
1674486900000|2023-01-23 15:15:00|108.58|106.98|108.99|107.39|108.99|107.39|108.56|106.96|290
1674487200000|2023-01-23 15:20:00|109|107.4|109.05|107.45|109.05|107.45|108.53|106.93|295
1674487500000|2023-01-23 15:25:00|109.04|107.44|110.98|109.38|112.57|110.97|108.78|107.18|644
1674487800000|2023-01-23 15:30:00|110.99|109.39|110.61|109.01|111.38|109.78|110.6|109|281
1674488100000|2023-01-23 15:35:00|110.6|109|110.08|108.48|110.81|109.21|110.01|108.41|298
1674488400000|2023-01-23 15:40:00|110.09|108.49|110.4|108.8|110.41|108.81|109.99|108.39|293
1674488700000|2023-01-23 15:45:00|110.41|108.81|110.5|108.9|110.59|108.99|110.14|108.54|263
1674489000000|2023-01-23 15:50:00|110.49|108.89|110.06|108.46|110.49|108.89|109.93|108.33|213
1674489300000|2023-01-23 15:55:00|110.05|108.45|110.13|108.53|110.34|108.74|110.02|108.42|137
1674489600000|2023-01-23 16:00:00|110.14|108.54|110.53|108.93|110.64|109.04|110.12|108.52|177
1674489900000|2023-01-23 16:05:00|110.52|108.92|110.45|108.85|110.54|108.94|110.33|108.73|150
1674490200000|2023-01-23 16:10:00|110.46|108.86|110.18|108.58|110.54|108.94|110.18|108.58|173
1674490500000|2023-01-23 16:15:00|110.19|108.59|110.31|108.71|110.31|108.71|110.05|108.45|148
1674490800000|2023-01-23 16:20:00|110.32|108.72|109.96|108.36|110.37|108.77|109.93|108.33|130
1674491100000|2023-01-23 16:25:00|109.97|108.37|109.63|108.03|110|108.4|109.63|108.03|170
1674491400000|2023-01-23 16:30:00|109.64|108.04|110.11|108.51|110.18|108.58|109.48|107.88|229
1674491700000|2023-01-23 16:35:00|110.1|108.5|110.2|108.6|110.34|108.74|109.99|108.39|177
1674492000000|2023-01-23 16:40:00|110.22|108.62|110.42|108.82|110.43|108.83|110.22|108.62|73
1674492300000|2023-01-23 16:45:00|110.41|108.81|110.68|109.08|110.71|109.11|110.4|108.8|95
1674492600000|2023-01-23 16:50:00|110.69|109.09|110.65|109.05|110.69|109.09|110.45|108.85|150
1674492900000|2023-01-23 16:55:00|110.64|109.04|110.39|108.79|110.65|109.05|110.3|108.7|132
1674493200000|2023-01-23 17:00:00|110.4|108.8|110.29|108.69|110.42|108.82|110.28|108.68|97
1674493500000|2023-01-23 17:05:00|110.3|108.7|110|108.4|110.31|108.71|109.99|108.39|145
1674493800000|2023-01-23 17:10:00|110.03|108.43|110.09|108.49|110.12|108.52|109.99|108.39|93
1674494100000|2023-01-23 17:15:00|110.12|108.52|110.19|108.59|110.22|108.62|110.06|108.46|105
1674494400000|2023-01-23 17:20:00|110.2|108.6|110.37|108.77|110.37|108.77|110.11|108.51|125
1674494700000|2023-01-23 17:25:00|110.36|108.76|110.37|108.77|110.49|108.89|110.28|108.68|80
1674495000000|2023-01-23 17:30:00|110.36|108.76|110.03|108.43|110.39|108.79|110.03|108.43|69
1674495300000|2023-01-23 17:35:00|110.04|108.44|109.99|108.39|110.09|108.49|109.91|108.31|87
1674495600000|2023-01-23 17:40:00|110|108.4|109.97|108.37|110.13|108.53|109.89|108.29|115
1674495900000|2023-01-23 17:45:00|109.93|108.33|109.93|108.33|110.06|108.46|109.91|108.31|82
1674496200000|2023-01-23 17:50:00|109.92|108.32|110.26|108.66|110.26|108.66|109.78|108.18|156
1674496500000|2023-01-23 17:55:00|110.28|108.68|110.55|108.95|110.56|108.96|110.07|108.47|185
1674496800000|2023-01-23 18:00:00|110.56|108.96|110.59|108.99|110.8|109.2|110.47|108.87|275
1674497100000|2023-01-23 18:05:00|110.58|108.98|110.77|109.17|110.79|109.19|110.58|108.98|182
1674497400000|2023-01-23 18:10:00|110.78|109.18|110.78|109.18|110.81|109.21|110.7|109.1|90
1674497700000|2023-01-23 18:15:00|110.79|109.19|110.77|109.17|110.9|109.3|110.64|109.04|119
1674498000000|2023-01-23 18:20:00|110.76|109.16|110.94|109.34|111.1|109.5|110.74|109.14|120
1674498300000|2023-01-23 18:25:00|110.93|109.33|111.01|109.41|111.03|109.43|110.89|109.29|92
1674498600000|2023-01-23 18:30:00|111.02|109.42|111.25|109.65|111.26|109.66|110.98|109.38|76
1674498900000|2023-01-23 18:35:00|111.26|109.66|111.42|109.82|111.44|109.84|111.22|109.62|63
1674499200000|2023-01-23 18:40:00|111.43|109.83|111.45|109.85|111.46|109.86|111.32|109.72|116
1674499500000|2023-01-23 18:45:00|111.43|109.83|111.48|109.88|111.56|109.96|111.38|109.78|46
1674499800000|2023-01-23 18:50:00|111.49|109.89|111.2|109.6|111.55|109.95|111.08|109.48|95
1674500100000|2023-01-23 18:55:00|111.21|109.61|110.8|109.2|111.25|109.65|110.62|109.02|225
1674500400000|2023-01-23 19:00:00|110.81|109.21|111.1|109.5|111.14|109.54|110.28|108.68|404
1674500700000|2023-01-23 19:05:00|111.13|109.53|111.2|109.6|111.27|109.67|111.13|109.53|141
1674501000000|2023-01-23 19:10:00|111.19|109.59|111.18|109.58|111.25|109.65|111.04|109.44|113
1674501300000|2023-01-23 19:15:00|111.14|109.54|110.93|109.33|111.15|109.55|110.92|109.32|124
1674501600000|2023-01-23 19:20:00|110.94|109.34|111.03|109.43|111.09|109.49|110.9|109.3|110
1674501900000|2023-01-23 19:25:00|111.02|109.42|110.84|109.24|111.02|109.42|110.71|109.11|151
1674502200000|2023-01-23 19:30:00|110.83|109.23|110.75|109.15|110.9|109.3|110.7|109.1|120
1674502500000|2023-01-23 19:35:00|110.76|109.16|110.37|108.77|110.77|109.17|110.26|108.66|213
1674502800000|2023-01-23 19:40:00|110.35|108.75|110.34|108.74|110.44|108.84|110.05|108.45|216
1674503100000|2023-01-23 19:45:00|110.33|108.73|110.21|108.61|110.44|108.84|109.96|108.36|271
1674503400000|2023-01-23 19:50:00|110.2|108.6|110.4|108.8|110.4|108.8|110.07|108.47|138
1674503700000|2023-01-23 19:55:00|110.41|108.81|110.75|109.15|110.76|109.16|110.41|108.81|126
1674504000000|2023-01-23 20:00:00|110.74|109.14|110.46|108.86|110.74|109.14|110.45|108.85|119
1674504300000|2023-01-23 20:05:00|110.45|108.85|110.78|109.18|110.79|109.19|110.26|108.66|128
1674504600000|2023-01-23 20:10:00|110.79|109.19|110.98|109.38|111.11|109.51|110.75|109.15|107
1674504900000|2023-01-23 20:15:00|110.97|109.37|110.92|109.32|111.08|109.48|110.88|109.28|113
1674505200000|2023-01-23 20:20:00|110.91|109.31|110.8|109.2|110.92|109.32|110.65|109.05|128
1674505500000|2023-01-23 20:25:00|110.78|109.18|110.77|109.17|110.8|109.2|110.58|108.98|175
1674505800000|2023-01-23 20:30:00|110.78|109.18|110.8|109.2|110.87|109.27|110.67|109.07|129
1674506100000|2023-01-23 20:35:00|110.79|109.19|111.1|109.5|111.1|109.5|110.79|109.19|65
1674506400000|2023-01-23 20:40:00|111.11|109.51|111.18|109.58|111.19|109.59|110.97|109.37|95
1674506700000|2023-01-23 20:45:00|111.17|109.57|111.12|109.52|111.19|109.59|111.09|109.49|58
1674507000000|2023-01-23 20:50:00|111.13|109.53|111.19|109.59|111.2|109.6|111|109.4|105
1674507300000|2023-01-23 20:55:00|111.2|109.6|111.37|109.77|111.45|109.85|111.17|109.57|157
1674507600000|2023-01-23 21:00:00|111.35|109.75|111.12|109.52|111.39|109.79|110.92|109.32|154
1674507900000|2023-01-23 21:05:00|111.11|109.51|111.27|109.67|111.28|109.68|111.11|109.51|91
1674508200000|2023-01-23 21:10:00|111.26|109.66|111.17|109.57|111.28|109.68|111.16|109.56|40
1674508500000|2023-01-23 21:15:00|111.16|109.56|111.15|109.55|111.2|109.6|111.09|109.49|118
1674508800000|2023-01-23 21:20:00|111.14|109.54|111.27|109.67|111.28|109.68|111.14|109.54|126
1674509100000|2023-01-23 21:25:00|111.28|109.68|111.4|109.8|111.4|109.8|111.27|109.67|80
1674509400000|2023-01-23 21:30:00|111.41|109.81|111.39|109.79|111.41|109.81|111.29|109.69|30
1674509700000|2023-01-23 21:35:00|111.4|109.8|111.3|109.7|111.42|109.82|111.29|109.69|56
1674510000000|2023-01-23 21:40:00|111.29|109.69|111.44|109.84|111.45|109.85|111.29|109.69|27
1674510300000|2023-01-23 21:45:00|111.43|109.83|111.32|109.72|111.44|109.84|111.32|109.72|33
1674510600000|2023-01-23 21:50:00|111.33|109.73|111.33|109.73|111.36|109.76|111.18|109.58|92
1674510900000|2023-01-23 21:55:00|111.34|109.74|111.28|109.68|111.38|109.78|111.27|109.67|59
1674511200000|2023-01-23 22:00:00|111.27|109.67|111.08|109.48|111.27|109.67|111.08|109.48|47
1674511500000|2023-01-23 22:05:00|111.09|109.49|111.15|109.55|111.17|109.57|111.08|109.48|52
1674511800000|2023-01-23 22:10:00|111.13|109.53|111.07|109.47|111.19|109.59|111.06|109.46|47
1674512100000|2023-01-23 22:15:00|111.06|109.46|111.07|109.47|111.08|109.48|111.06|109.46|11
1674512400000|2023-01-23 22:20:00|111.06|109.46|111.06|109.46|111.07|109.47|111.06|109.46|91
1674512700000|2023-01-23 22:25:00|111.07|109.47|111.15|109.55|111.16|109.56|111.04|109.44|25
1674513000000|2023-01-23 22:30:00|111.14|109.54|111.06|109.46|111.15|109.55|111.06|109.46|39
1674513300000|2023-01-23 22:35:00|111.07|109.47|111.03|109.43|111.08|109.48|111.03|109.43|262
1674513600000|2023-01-23 22:40:00|111.07|109.47|110.76|109.16|111.07|109.47|110.73|109.13|65
1674513900000|2023-01-23 22:45:00|110.77|109.17|110.78|109.18|110.78|109.18|110.76|109.16|141
1674514200000|2023-01-23 22:50:00|110.77|109.17|110.66|109.06|110.78|109.18|110.52|108.92|94
1674514500000|2023-01-23 22:55:00|110.65|109.05|110.65|109.05|110.67|109.07|110.56|108.96|38
1674514800000|2023-01-23 23:00:00|110.66|109.06|110.97|109.37|111.03|109.43|110.66|109.06|83
1674515100000|2023-01-23 23:05:00|110.96|109.36|110.7|109.1|110.96|109.36|110.64|109.04|95
1674515400000|2023-01-23 23:10:00|110.69|109.09|110.49|108.89|110.7|109.1|110.37|108.77|107
1674515700000|2023-01-23 23:15:00|110.48|108.88|110.2|108.6|110.49|108.89|110.11|108.51|108
1674516000000|2023-01-23 23:20:00|110.21|108.61|110.28|108.68|110.3|108.7|110.08|108.48|111
1674516300000|2023-01-23 23:25:00|110.29|108.69|110.26|108.66|110.5|108.9|110.23|108.63|54
1674516600000|2023-01-23 23:30:00|110.27|108.67|109.98|108.38|110.46|108.86|109.96|108.36|146
1674516900000|2023-01-23 23:35:00|109.97|108.37|110.23|108.63|110.23|108.63|109.96|108.36|140
1674517200000|2023-01-23 23:40:00|110.24|108.64|110.19|108.59|110.24|108.64|110.09|108.49|35
1674517500000|2023-01-23 23:45:00|110.2|108.6|110.28|108.68|110.41|108.81|110.19|108.59|100
1674517800000|2023-01-23 23:50:00|110.27|108.67|110.39|108.79|110.4|108.8|110.27|108.67|64
1674518100000|2023-01-23 23:55:00|110.4|108.8|110.31|108.71|110.4|108.8|110.24|108.64|81
1674518400000|2023-01-24 00:00:00|110.3|108.7|110.68|109.08|110.83|109.23|110.22|108.62|166
1674518700000|2023-01-24 00:05:00|110.66|109.06|110.29|108.69|110.66|109.06|110.03|108.43|297
1674519000000|2023-01-24 00:10:00|110.28|108.68|110.65|109.05|110.66|109.06|110.28|108.68|233
1674519300000|2023-01-24 00:15:00|110.64|109.04|110.59|108.99|110.68|109.08|110.42|108.82|182
1674519600000|2023-01-24 00:20:00|110.58|108.98|110.63|109.03|110.68|109.08|110.49|108.89|226
1674519900000|2023-01-24 00:25:00|110.62|109.02|110.96|109.36|111.08|109.48|110.62|109.02|178
1674520200000|2023-01-24 00:30:00|110.97|109.37|111.04|109.44|111.14|109.54|110.71|109.11|248
1674520500000|2023-01-24 00:35:00|111.06|109.46|111.05|109.45|111.15|109.55|110.71|109.11|132
1674520800000|2023-01-24 00:40:00|111.04|109.44|110.84|109.24|111.08|109.48|110.81|109.21|172
1674521100000|2023-01-24 00:45:00|110.83|109.23|110.63|109.03|110.96|109.36|110.61|109.01|159
1674521400000|2023-01-24 00:50:00|110.64|109.04|110.71|109.11|110.75|109.15|110.51|108.91|200
1674521700000|2023-01-24 00:55:00|110.72|109.12|110.86|109.26|110.87|109.27|110.63|109.03|127
1674522000000|2023-01-24 01:00:00|110.87|109.27|111.12|109.52|111.15|109.55|110.81|109.21|173
1674522300000|2023-01-24 01:05:00|111.13|109.53|111.13|109.53|111.26|109.66|111.01|109.41|228
1674522600000|2023-01-24 01:10:00|111.14|109.54|110.86|109.26|111.21|109.61|110.86|109.26|133
1674522900000|2023-01-24 01:15:00|110.85|109.25|110.92|109.32|111.17|109.57|110.83|109.23|153
1674523200000|2023-01-24 01:20:00|110.93|109.33|110.89|109.29|111.1|109.5|110.88|109.28|101
1674523500000|2023-01-24 01:25:00|110.9|109.3|110.8|109.2|110.95|109.35|110.72|109.12|164
1674523800000|2023-01-24 01:30:00|110.79|109.19|111.06|109.46|111.07|109.47|110.76|109.16|125
1674524100000|2023-01-24 01:35:00|111.05|109.45|111.23|109.63|111.37|109.77|111.04|109.44|96
1674524400000|2023-01-24 01:40:00|111.24|109.64|111.22|109.62|111.33|109.73|111.11|109.51|125
1674524700000|2023-01-24 01:45:00|111.21|109.61|111.36|109.76|111.42|109.82|111.21|109.61|141
1674525000000|2023-01-24 01:50:00|111.37|109.77|111.41|109.81|111.43|109.83|111.13|109.53|219
1674525300000|2023-01-24 01:55:00|111.4|109.8|111.52|109.92|111.58|109.98|111.33|109.73|164
1674525600000|2023-01-24 02:00:00|111.5|109.9|111.54|109.94|111.61|110.01|111.44|109.84|163
1674525900000|2023-01-24 02:05:00|111.55|109.95|111.31|109.71|111.55|109.95|111.2|109.6|132
1674526200000|2023-01-24 02:10:00|111.3|109.7|111.27|109.67|111.31|109.71|111.08|109.48|55
1674526500000|2023-01-24 02:15:00|111.24|109.64|111.3|109.7|111.3|109.7|111.13|109.53|81
1674526800000|2023-01-24 02:20:00|111.29|109.69|111.54|109.94|111.56|109.96|111.28|109.68|41
1674527100000|2023-01-24 02:25:00|111.55|109.95|111.36|109.76|111.59|109.99|111.33|109.73|153
1674527400000|2023-01-24 02:30:00|111.35|109.75|111.25|109.65|111.43|109.83|111.06|109.46|160
1674527700000|2023-01-24 02:35:00|111.26|109.66|111.1|109.5|111.28|109.68|110.86|109.26|165
1674528000000|2023-01-24 02:40:00|111.11|109.51|111.07|109.47|111.24|109.64|111.02|109.42|191
1674528300000|2023-01-24 02:45:00|111.08|109.48|111.01|109.41|111.1|109.5|110.97|109.37|157
1674528600000|2023-01-24 02:50:00|111.02|109.42|111.17|109.57|111.23|109.63|110.98|109.38|57
1674528900000|2023-01-24 02:55:00|111.16|109.56|111.46|109.86|111.53|109.93|111.16|109.56|74
1674529200000|2023-01-24 03:00:00|111.45|109.85|111.58|109.98|111.78|110.18|111.43|109.83|199
1674529500000|2023-01-24 03:05:00|111.59|109.99|111.46|109.86|111.59|109.99|111.3|109.7|156
1674529800000|2023-01-24 03:10:00|111.47|109.87|111.51|109.91|111.52|109.92|111.43|109.83|59
1674530100000|2023-01-24 03:15:00|111.52|109.92|111.24|109.64|111.65|110.05|111.24|109.64|72
1674530400000|2023-01-24 03:20:00|111.23|109.63|111.08|109.48|111.33|109.73|111|109.4|186
1674530700000|2023-01-24 03:25:00|111.09|109.49|111.25|109.65|111.25|109.65|111.08|109.48|100
1674531000000|2023-01-24 03:30:00|111.26|109.66|111.19|109.59|111.33|109.73|111.18|109.58|141
1674531300000|2023-01-24 03:35:00|111.23|109.63|111.33|109.73|111.4|109.8|111.23|109.63|111
1674531600000|2023-01-24 03:40:00|111.34|109.74|111.31|109.71|111.45|109.85|111.29|109.69|116
1674531900000|2023-01-24 03:45:00|111.32|109.72|111.44|109.84|111.49|109.89|111.29|109.69|90
1674532200000|2023-01-24 03:50:00|111.46|109.86|111.38|109.78|111.51|109.91|111.37|109.77|58
1674532500000|2023-01-24 03:55:00|111.4|109.8|111.66|110.06|111.69|110.09|111.4|109.8|109
1674532800000|2023-01-24 04:00:00|111.67|110.07|111.42|109.82|111.67|110.07|111.4|109.8|109
1674533100000|2023-01-24 04:05:00|111.43|109.83|111.43|109.83|111.45|109.85|111.33|109.73|60
1674533400000|2023-01-24 04:10:00|111.44|109.84|111.41|109.81|111.45|109.85|111.33|109.73|86
1674533700000|2023-01-24 04:15:00|111.42|109.82|111.39|109.79|111.42|109.82|111.32|109.72|87
1674534000000|2023-01-24 04:20:00|111.4|109.8|111.48|109.88|111.5|109.9|111.23|109.63|65
1674534300000|2023-01-24 04:25:00|111.47|109.87|111.39|109.79|111.48|109.88|111.28|109.68|86
1674534600000|2023-01-24 04:30:00|111.4|109.8|111.19|109.59|111.4|109.8|111.18|109.58|42
1674534900000|2023-01-24 04:35:00|111.18|109.58|111.07|109.47|111.19|109.59|111.02|109.42|64
1674535200000|2023-01-24 04:40:00|111.08|109.48|111.18|109.58|111.22|109.62|111.08|109.48|53
1674535500000|2023-01-24 04:45:00|111.17|109.57|111.12|109.52|111.17|109.57|111.09|109.49|26
1674535800000|2023-01-24 04:50:00|111.18|109.58|111.02|109.42|111.23|109.63|111.01|109.41|57
1674536100000|2023-01-24 04:55:00|111.01|109.41|111.04|109.44|111.08|109.48|110.93|109.33|76
1674536400000|2023-01-24 05:00:00|111.05|109.45|110.89|109.29|111.07|109.47|110.88|109.28|77
1674536700000|2023-01-24 05:05:00|110.88|109.28|110.86|109.26|110.91|109.31|110.79|109.19|66
1674537000000|2023-01-24 05:10:00|110.85|109.25|110.77|109.17|110.85|109.25|110.62|109.02|96
1674537300000|2023-01-24 05:15:00|110.72|109.12|110.83|109.23|110.85|109.25|110.69|109.09|53
1674537600000|2023-01-24 05:20:00|110.84|109.24|110.7|109.1|110.85|109.25|110.68|109.08|54
1674537900000|2023-01-24 05:25:00|110.71|109.11|110.82|109.22|110.82|109.22|110.71|109.11|17
1674538200000|2023-01-24 05:30:00|110.81|109.21|111.12|109.52|111.12|109.52|110.81|109.21|26
1674538500000|2023-01-24 05:35:00|111.13|109.53|111.3|109.7|111.3|109.7|111.13|109.53|44
1674538800000|2023-01-24 05:40:00|111.28|109.68|111.31|109.71|111.33|109.73|111.19|109.59|91
1674539100000|2023-01-24 05:45:00|111.3|109.7|111.13|109.53|111.3|109.7|111.09|109.49|75
1674539400000|2023-01-24 05:50:00|111.12|109.52|111.03|109.43|111.21|109.61|110.98|109.38|58
1674539700000|2023-01-24 05:55:00|111.04|109.44|111.12|109.52|111.13|109.53|111.02|109.42|60
1674540000000|2023-01-24 06:00:00|111.13|109.53|111.29|109.69|111.3|109.7|111.12|109.52|28
1674540300000|2023-01-24 06:05:00|111.28|109.68|111.22|109.62|111.34|109.74|111.21|109.61|34
1674540600000|2023-01-24 06:10:00|111.21|109.61|111.11|109.51|111.22|109.62|111.11|109.51|37
1674540900000|2023-01-24 06:15:00|111.12|109.52|111.14|109.54|111.14|109.54|111.11|109.51|32
1674541200000|2023-01-24 06:20:00|111.13|109.53|111.45|109.85|111.45|109.85|111.12|109.52|37
1674541500000|2023-01-24 06:25:00|111.46|109.86|111.75|110.15|112.06|110.46|111.43|109.83|191
1674541800000|2023-01-24 06:30:00|111.76|110.16|111.44|109.84|111.87|110.27|111.44|109.84|102
1674542100000|2023-01-24 06:35:00|111.45|109.85|111.46|109.86|111.48|109.88|111.42|109.82|62
1674542400000|2023-01-24 06:40:00|111.47|109.87|111.38|109.78|111.51|109.91|111.38|109.78|59
1674542700000|2023-01-24 06:45:00|111.39|109.79|111.25|109.65|111.39|109.79|111.25|109.65|59
1674543000000|2023-01-24 06:50:00|111.27|109.67|111.35|109.75|111.36|109.76|111.24|109.64|70
1674543300000|2023-01-24 06:55:00|111.34|109.74|111.46|109.86|111.47|109.87|111.25|109.65|55
1674543600000|2023-01-24 07:00:00|111.48|109.88|111.5|109.9|111.5|109.9|111.46|109.86|53
1674543900000|2023-01-24 07:05:00|111.51|109.91|111.35|109.75|111.51|109.91|111.33|109.73|104
1674544200000|2023-01-24 07:10:00|111.34|109.74|111.34|109.74|111.37|109.77|111.34|109.74|55
1674544500000|2023-01-24 07:15:00|111.35|109.75|111.34|109.74|111.35|109.75|111.32|109.72|17
1674544800000|2023-01-24 07:20:00|111.33|109.73|111.45|109.85|111.47|109.87|111.33|109.73|87
1674545100000|2023-01-24 07:25:00|111.44|109.84|111.36|109.76|111.46|109.86|111.32|109.72|80
1674545400000|2023-01-24 07:30:00|111.35|109.75|111.41|109.81|111.42|109.82|111.32|109.72|45
1674545700000|2023-01-24 07:35:00|111.43|109.83|111.49|109.89|111.52|109.92|111.42|109.82|74
1674546000000|2023-01-24 07:40:00|111.5|109.9|111.4|109.8|111.51|109.91|111.39|109.79|94
1674546300000|2023-01-24 07:45:00|111.41|109.81|111.54|109.94|111.62|110.02|111.35|109.75|68
1674546600000|2023-01-24 07:50:00|111.55|109.95|111.53|109.93|111.58|109.98|111.46|109.86|71
1674546900000|2023-01-24 07:55:00|111.54|109.94|111.39|109.79|111.54|109.94|111.35|109.75|89
1674547200000|2023-01-24 08:00:00|111.38|109.78|111.36|109.76|111.45|109.85|111.36|109.76|38
1674547500000|2023-01-24 08:05:00|111.35|109.75|111.04|109.44|111.36|109.76|111.03|109.43|82
1674547800000|2023-01-24 08:10:00|111.05|109.45|111.19|109.59|111.3|109.7|111.05|109.45|58
1674548100000|2023-01-24 08:15:00|111.2|109.6|111.43|109.83|111.43|109.83|111.2|109.6|39
1674548400000|2023-01-24 08:20:00|111.42|109.82|111.41|109.81|111.5|109.9|111.39|109.79|46
1674548700000|2023-01-24 08:25:00|111.42|109.82|111.28|109.68|111.59|109.99|111.24|109.64|70
1674549000000|2023-01-24 08:30:00|111.29|109.69|111.34|109.74|111.48|109.88|111.21|109.61|105
1674549300000|2023-01-24 08:35:00|111.35|109.75|111.41|109.81|111.44|109.84|111.27|109.67|57
1674549600000|2023-01-24 08:40:00|111.42|109.82|111.44|109.84|111.51|109.91|111.42|109.82|35
1674549900000|2023-01-24 08:45:00|111.45|109.85|111.29|109.69|111.47|109.87|111.27|109.67|62
1674550200000|2023-01-24 08:50:00|111.39|109.79|111.22|109.62|111.39|109.79|111.21|109.61|51
1674550500000|2023-01-24 08:55:00|111.27|109.67|111.05|109.45|111.28|109.68|111.03|109.43|115
1674550800000|2023-01-24 09:00:00|111.09|109.49|110.66|109.06|111.1|109.5|110.39|108.79|329
1674551100000|2023-01-24 09:05:00|110.65|109.05|110.51|108.91|110.82|109.22|110.46|108.86|327
1674551400000|2023-01-24 09:10:00|110.53|108.93|110.35|108.75|110.6|109|110.16|108.56|302
1674551700000|2023-01-24 09:15:00|110.38|108.78|110.53|108.93|110.54|108.94|110.38|108.78|113
1674552000000|2023-01-24 09:20:00|110.54|108.94|110.7|109.1|110.83|109.23|110.53|108.93|124
1674552300000|2023-01-24 09:25:00|110.71|109.11|110.7|109.1|110.78|109.18|110.59|108.99|221
1674552600000|2023-01-24 09:30:00|110.69|109.09|110.44|108.84|110.78|109.18|110.44|108.84|215
1674552900000|2023-01-24 09:35:00|110.45|108.85|110.42|108.82|110.67|109.07|110.23|108.63|234
1674553200000|2023-01-24 09:40:00|110.39|108.79|110.24|108.64|110.46|108.86|110.15|108.55|227
1674553500000|2023-01-24 09:45:00|110.23|108.63|110.32|108.72|110.35|108.75|110.2|108.6|171
1674553800000|2023-01-24 09:50:00|110.31|108.71|109.92|108.32|110.32|108.72|109.78|108.18|223
1674554100000|2023-01-24 09:55:00|109.93|108.33|109.94|108.34|109.97|108.37|109.82|108.22|146
1674554400000|2023-01-24 10:00:00|109.95|108.35|110.15|108.55|110.19|108.59|109.92|108.32|80
1674554700000|2023-01-24 10:05:00|110.14|108.54|110.14|108.54|110.25|108.65|110.13|108.53|131
1674555000000|2023-01-24 10:10:00|110.13|108.53|110|108.4|110.14|108.54|109.93|108.33|83
1674555300000|2023-01-24 10:15:00|110.01|108.41|109.4|107.8|110.01|108.41|109.04|107.44|220
1674555600000|2023-01-24 10:20:00|109.42|107.82|109.82|108.22|109.83|108.23|109.41|107.81|93
1674555900000|2023-01-24 10:25:00|109.83|108.23|109.88|108.28|109.9|108.3|109.76|108.16|147
1674556200000|2023-01-24 10:30:00|109.89|108.29|110.01|108.41|110.01|108.41|109.83|108.23|105
1674556500000|2023-01-24 10:35:00|109.98|108.38|110.01|108.41|110.02|108.42|109.92|108.32|72
1674556800000|2023-01-24 10:40:00|110|108.4|110.07|108.47|110.08|108.48|109.98|108.38|85
1674557100000|2023-01-24 10:45:00|110.06|108.46|110.06|108.46|110.09|108.49|109.98|108.38|117
1674557400000|2023-01-24 10:50:00|110.05|108.45|109.93|108.33|110.05|108.45|109.91|108.31|82
1674557700000|2023-01-24 10:55:00|109.92|108.32|109.83|108.23|109.99|108.39|109.82|108.22|114
1674558000000|2023-01-24 11:00:00|109.84|108.24|109.81|108.21|109.89|108.29|109.77|108.17|104
1674558300000|2023-01-24 11:05:00|109.78|108.18|109.54|107.94|109.78|108.18|109.48|107.88|223
1674558600000|2023-01-24 11:10:00|109.53|107.93|109.73|108.13|109.81|108.21|109.52|107.92|156
1674558900000|2023-01-24 11:15:00|109.72|108.12|109.64|108.04|109.85|108.25|109.63|108.03|130
1674559200000|2023-01-24 11:20:00|109.63|108.03|109.74|108.14|109.81|108.21|109.53|107.93|127
1674559500000|2023-01-24 11:25:00|109.75|108.15|109.8|108.2|109.82|108.22|109.72|108.12|83
1674559800000|2023-01-24 11:30:00|109.81|108.21|109.93|108.33|109.94|108.34|109.81|108.21|76
1674560100000|2023-01-24 11:35:00|109.91|108.31|109.88|108.28|109.93|108.33|109.87|108.27|78
1674560400000|2023-01-24 11:40:00|109.89|108.29|109.83|108.23|109.92|108.32|109.8|108.2|85
1674560700000|2023-01-24 11:45:00|109.84|108.24|109.49|107.89|109.88|108.28|109.42|107.82|157
1674561000000|2023-01-24 11:50:00|109.5|107.9|109.51|107.91|109.62|108.02|109.4|107.8|167
1674561300000|2023-01-24 11:55:00|109.52|107.92|109.77|108.17|109.77|108.17|109.5|107.9|54
1674561600000|2023-01-24 12:00:00|109.78|108.18|109.66|108.06|109.83|108.23|109.66|108.06|79
1674561900000|2023-01-24 12:05:00|109.67|108.07|109.54|107.94|109.75|108.15|109.52|107.92|154
1674562200000|2023-01-24 12:10:00|109.53|107.93|109.15|107.55|109.53|107.93|109.12|107.52|224
1674562500000|2023-01-24 12:15:00|109.14|107.54|109.31|107.71|109.41|107.81|109.14|107.54|124
1674562800000|2023-01-24 12:20:00|109.32|107.72|109.45|107.85|109.47|107.87|109.32|107.72|61
1674563100000|2023-01-24 12:25:00|109.43|107.83|109.72|108.12|109.74|108.14|109.43|107.83|94
1674563400000|2023-01-24 12:30:00|109.74|108.14|109.8|108.2|109.88|108.28|109.63|108.03|117
1674563700000|2023-01-24 12:35:00|109.81|108.21|109.69|108.09|109.84|108.24|109.64|108.04|126
1674564000000|2023-01-24 12:40:00|109.68|108.08|109.69|108.09|109.79|108.19|109.68|108.08|52
1674564300000|2023-01-24 12:45:00|109.7|108.1|109.73|108.13|109.8|108.2|109.68|108.08|70
1674564600000|2023-01-24 12:50:00|109.75|108.15|109.7|108.1|109.75|108.15|109.52|107.92|94
1674564900000|2023-01-24 12:55:00|109.72|108.12|109.66|108.06|109.76|108.16|109.65|108.05|77
1674565200000|2023-01-24 13:00:00|109.65|108.05|109.78|108.18|109.82|108.22|109.52|107.92|74
1674565500000|2023-01-24 13:05:00|109.84|108.24|109.89|108.29|109.89|108.29|109.84|108.24|43
1674565800000|2023-01-24 13:10:00|109.9|108.3|110.08|108.48|110.09|108.49|109.89|108.29|63
1674566100000|2023-01-24 13:15:00|110.07|108.47|109.93|108.33|110.09|108.49|109.92|108.32|70
1674566400000|2023-01-24 13:20:00|109.92|108.32|110.01|108.41|110.01|108.41|109.92|108.32|24
1674566700000|2023-01-24 13:25:00|110|108.4|109.87|108.27|110|108.4|109.86|108.26|51
1674567000000|2023-01-24 13:30:00|109.9|108.3|109.56|107.96|109.91|108.31|109.54|107.94|77
1674567300000|2023-01-24 13:35:00|109.57|107.97|108.84|107.24|109.57|107.97|108.84|107.24|266
1674567600000|2023-01-24 13:40:00|108.82|107.22|108.77|107.17|109.05|107.45|107.95|106.35|466
1674567900000|2023-01-24 13:45:00|108.78|107.18|109.05|107.45|109.14|107.54|108.75|107.15|227
1674568200000|2023-01-24 13:50:00|109.06|107.46|109.13|107.53|109.17|107.57|108.94|107.34|250
1674568500000|2023-01-24 13:55:00|109.14|107.54|109.04|107.44|109.14|107.54|108.93|107.33|216
1674568800000|2023-01-24 14:00:00|109.06|107.46|109.23|107.63|109.23|107.63|108.84|107.24|214
1674569100000|2023-01-24 14:05:00|109.25|107.65|109.25|107.65|109.44|107.84|109.15|107.55|154
1674569400000|2023-01-24 14:10:00|109.26|107.66|109.35|107.75|109.37|107.77|109.15|107.55|163
1674569700000|2023-01-24 14:15:00|109.36|107.76|109.15|107.55|109.37|107.77|109.07|107.47|87
1674570000000|2023-01-24 14:20:00|109.16|107.56|108.76|107.16|109.17|107.57|108.74|107.14|159
1674570300000|2023-01-24 14:25:00|108.78|107.18|108.97|107.37|109|107.4|108.66|107.06|161
1674570600000|2023-01-24 14:30:00|108.99|107.39|108.98|107.38|109.13|107.53|108.43|106.83|314
1674570900000|2023-01-24 14:35:00|108.97|107.37|108.82|107.22|108.97|107.37|108.72|107.12|304
1674571200000|2023-01-24 14:40:00|108.83|107.23|108.99|107.39|109.07|107.47|108.75|107.15|253
1674571500000|2023-01-24 14:45:00|108.97|107.37|109.42|107.82|109.62|108.02|108.82|107.22|315
1674571800000|2023-01-24 14:50:00|109.41|107.81|109.69|108.09|109.7|108.1|109.24|107.64|216
1674572100000|2023-01-24 14:55:00|109.68|108.08|109.32|107.72|109.72|108.12|109.27|107.67|318
1674572400000|2023-01-24 15:00:00|109.31|107.71|109.09|107.49|109.38|107.78|109.09|107.49|213
1674572700000|2023-01-24 15:05:00|109.1|107.5|109.01|107.41|109.13|107.53|108.71|107.11|244
1674573000000|2023-01-24 15:10:00|109|107.4|109.31|107.71|109.32|107.72|108.98|107.38|148
1674573300000|2023-01-24 15:15:00|109.32|107.72|109.15|107.55|109.41|107.81|109.11|107.51|269
1674573600000|2023-01-24 15:20:00|109.16|107.56|109.09|107.49|109.25|107.65|109.08|107.48|179
1674573900000|2023-01-24 15:25:00|109.07|107.47|109.29|107.69|109.31|107.71|109.02|107.42|106
1674574200000|2023-01-24 15:30:00|109.3|107.7|109.33|107.73|109.37|107.77|109.24|107.64|87
1674574500000|2023-01-24 15:35:00|109.32|107.72|109.03|107.43|109.33|107.73|109.01|107.41|102
1674574800000|2023-01-24 15:40:00|109.02|107.42|109.3|107.7|109.3|107.7|109.01|107.41|81
1674575100000|2023-01-24 15:45:00|109.32|107.72|109.32|107.72|109.33|107.73|109.25|107.65|86
1674575400000|2023-01-24 15:50:00|109.31|107.71|109.4|107.8|109.4|107.8|109.27|107.67|53
1674575700000|2023-01-24 15:55:00|109.39|107.79|109.44|107.84|109.46|107.86|109.38|107.78|37
1674576000000|2023-01-24 16:00:00|109.45|107.85|109.41|107.81|109.52|107.92|109.4|107.8|40
1674576300000|2023-01-24 16:05:00|109.42|107.82|109.12|107.52|109.42|107.82|109.09|107.49|84
1674576600000|2023-01-24 16:10:00|109.11|107.51|109.11|107.51|109.29|107.69|109.1|107.5|134
1674576900000|2023-01-24 16:15:00|109.12|107.52|109.27|107.67|109.27|107.67|109.11|107.51|115
1674577200000|2023-01-24 16:20:00|109.26|107.66|109.27|107.67|109.31|107.71|109.11|107.51|86
1674577500000|2023-01-24 16:25:00|109.26|107.66|109.39|107.79|109.4|107.8|109.26|107.66|50
1674577800000|2023-01-24 16:30:00|109.4|107.8|109.19|107.59|109.41|107.81|109.17|107.57|89
1674578100000|2023-01-24 16:35:00|109.21|107.61|109.22|107.62|109.22|107.62|109.17|107.57|70
1674578400000|2023-01-24 16:40:00|109.21|107.61|108.93|107.33|109.24|107.64|108.9|107.3|103
1674578700000|2023-01-24 16:45:00|108.92|107.32|108.52|106.92|108.96|107.36|108.51|106.91|118
1674579000000|2023-01-24 16:50:00|108.51|106.91|108.38|106.78|108.65|107.05|108.16|106.56|200
1674579300000|2023-01-24 16:55:00|108.37|106.77|108.51|106.91|108.51|106.91|108.21|106.61|127
1674579600000|2023-01-24 17:00:00|108.5|106.9|107.96|106.36|108.5|106.9|107.6|106|324
1674579900000|2023-01-24 17:05:00|107.97|106.37|108.06|106.46|108.07|106.47|107.28|105.68|300
1674580200000|2023-01-24 17:10:00|108.07|106.47|108.16|106.56|108.32|106.72|108.02|106.42|226
1674580500000|2023-01-24 17:15:00|108.15|106.55|108.33|106.73|108.4|106.8|108.04|106.44|79
1674580800000|2023-01-24 17:20:00|108.34|106.74|108.33|106.73|108.35|106.75|108.22|106.62|66
1674581100000|2023-01-24 17:25:00|108.31|106.71|108.19|106.59|108.34|106.74|108.12|106.52|107
1674581400000|2023-01-24 17:30:00|108.18|106.58|108.24|106.64|108.34|106.74|108.01|106.41|110
1674581700000|2023-01-24 17:35:00|108.19|106.59|108.32|106.72|108.33|106.73|108.11|106.51|72
1674582000000|2023-01-24 17:40:00|108.34|106.74|108.13|106.53|108.36|106.76|108.13|106.53|109
1674582300000|2023-01-24 17:45:00|108.12|106.52|108.27|106.67|108.32|106.72|108.11|106.51|81
1674582600000|2023-01-24 17:50:00|108.26|106.66|108.35|106.75|108.36|106.76|108.17|106.57|99
1674582900000|2023-01-24 17:55:00|108.34|106.74|108.35|106.75|108.37|106.77|108.24|106.64|93
1674583200000|2023-01-24 18:00:00|108.36|106.76|108.25|106.65|108.46|106.86|108.24|106.64|88
1674583500000|2023-01-24 18:05:00|108.26|106.66|108.36|106.76|108.37|106.77|108.25|106.65|28
1674583800000|2023-01-24 18:10:00|108.37|106.77|108.64|107.04|108.65|107.05|108.37|106.77|90
1674584100000|2023-01-24 18:15:00|108.65|107.05|108.64|107.04|108.74|107.14|108.62|107.02|119
1674584400000|2023-01-24 18:20:00|108.65|107.05|108.72|107.12|108.74|107.14|108.52|106.92|166
1674584700000|2023-01-24 18:25:00|108.73|107.13|108.72|107.12|108.78|107.18|108.64|107.04|105
1674585000000|2023-01-24 18:30:00|108.73|107.13|108.76|107.16|108.77|107.17|108.63|107.03|186
1674585300000|2023-01-24 18:35:00|108.77|107.17|108.93|107.33|108.93|107.33|108.76|107.16|110
1674585600000|2023-01-24 18:40:00|108.94|107.34|108.89|107.29|108.94|107.34|108.83|107.23|116
1674585900000|2023-01-24 18:45:00|108.9|107.3|108.98|107.38|109.03|107.43|108.89|107.29|58
1674586200000|2023-01-24 18:50:00|108.97|107.37|108.95|107.35|109.01|107.41|108.85|107.25|97
1674586500000|2023-01-24 18:55:00|108.94|107.34|108.86|107.26|108.98|107.38|108.84|107.24|90
1674586800000|2023-01-24 19:00:00|108.87|107.27|108.87|107.27|108.96|107.36|108.78|107.18|169
1674587100000|2023-01-24 19:05:00|108.86|107.26|108.89|107.29|108.99|107.39|108.86|107.26|78
1674587400000|2023-01-24 19:10:00|108.88|107.28|108.97|107.37|108.99|107.39|108.86|107.26|37
1674587700000|2023-01-24 19:15:00|108.98|107.38|108.94|107.34|109.07|107.47|108.92|107.32|125
1674588000000|2023-01-24 19:20:00|108.95|107.35|108.87|107.27|109.04|107.44|108.87|107.27|71
1674588300000|2023-01-24 19:25:00|108.88|107.28|108.95|107.35|108.96|107.36|108.87|107.27|75
1674588600000|2023-01-24 19:30:00|108.89|107.29|109.05|107.45|109.06|107.46|108.87|107.27|59
1674588900000|2023-01-24 19:35:00|109.04|107.44|109.04|107.44|109.06|107.46|108.92|107.32|77
1674589200000|2023-01-24 19:40:00|109.03|107.43|109.04|107.44|109.1|107.5|108.94|107.34|114
1674589500000|2023-01-24 19:45:00|109.03|107.43|109.04|107.44|109.16|107.56|108.95|107.35|99
1674589800000|2023-01-24 19:50:00|109.03|107.43|109.05|107.45|109.06|107.46|108.95|107.35|83
1674590100000|2023-01-24 19:55:00|109.04|107.44|109.16|107.56|109.17|107.57|109.04|107.44|37
1674590400000|2023-01-24 20:00:00|109.15|107.55|109.27|107.67|109.33|107.73|109.09|107.49|59
1674590700000|2023-01-24 20:05:00|109.26|107.66|109.19|107.59|109.29|107.69|109.18|107.58|73
1674591000000|2023-01-24 20:10:00|109.2|107.6|109.07|107.47|109.2|107.6|109.03|107.43|95
1674591300000|2023-01-24 20:15:00|109.06|107.46|108.87|107.27|109.07|107.47|108.81|107.21|101
1674591600000|2023-01-24 20:20:00|108.88|107.28|108.88|107.28|108.97|107.37|108.78|107.18|57
1674591900000|2023-01-24 20:25:00|108.89|107.29|108.88|107.28|108.95|107.35|108.85|107.25|74
1674592200000|2023-01-24 20:30:00|108.89|107.29|108.88|107.28|108.97|107.37|108.87|107.27|74
1674592500000|2023-01-24 20:35:00|108.89|107.29|108.53|106.93|108.89|107.29|108.53|106.93|77
1674592800000|2023-01-24 20:40:00|108.52|106.92|108.09|106.49|108.52|106.92|108.01|106.41|243
1674593100000|2023-01-24 20:45:00|108.1|106.5|108.49|106.89|108.53|106.93|108.07|106.47|122
1674593400000|2023-01-24 20:50:00|108.5|106.9|108.76|107.16|108.76|107.16|108.49|106.89|94
1674593700000|2023-01-24 20:55:00|108.75|107.15|108.85|107.25|108.89|107.29|108.72|107.12|61
1674594000000|2023-01-24 21:00:00|108.84|107.24|109.17|107.57|109.19|107.59|108.7|107.1|301
1674594300000|2023-01-24 21:05:00|109.15|107.55|109.09|107.49|109.15|107.55|109|107.4|120
1674594600000|2023-01-24 21:10:00|109.08|107.48|108.8|107.2|109.14|107.54|108.71|107.11|220
1674594900000|2023-01-24 21:15:00|108.81|107.21|108.92|107.32|108.93|107.33|108.8|107.2|85
1674595200000|2023-01-24 21:20:00|108.93|107.33|108.92|107.32|108.94|107.34|108.91|107.31|22
1674595500000|2023-01-24 21:25:00|108.91|107.31|108.78|107.18|108.92|107.32|108.77|107.17|70
1674595800000|2023-01-24 21:30:00|108.77|107.17|109.07|107.47|109.07|107.47|108.71|107.11|100
1674596100000|2023-01-24 21:35:00|109.06|107.46|108.98|107.38|109.12|107.52|108.92|107.32|73
1674596400000|2023-01-24 21:40:00|108.99|107.39|108.88|107.28|109.02|107.42|108.87|107.27|42
1674596700000|2023-01-24 21:45:00|108.87|107.27|108.29|106.69|108.88|107.28|108.09|106.49|211
1674597000000|2023-01-24 21:50:00|108.28|106.68|106.69|105.09|108.31|106.71|106.23|104.63|446
1674597300000|2023-01-24 21:55:00|106.7|105.1|107.16|105.56|107.18|105.58|106.29|104.69|533
1674597600000|2023-01-24 22:00:00|107.14|105.54|107.18|105.58|107.24|105.64|106.48|104.88|308
1674597900000|2023-01-24 22:05:00|107.19|105.59|106.9|105.3|107.33|105.73|106.9|105.3|224
1674598200000|2023-01-24 22:10:00|106.91|105.31|106.77|105.17|106.93|105.33|106.27|104.67|223
1674598500000|2023-01-24 22:15:00|106.78|105.18|106.97|105.37|107.09|105.49|106.69|105.09|131
1674598800000|2023-01-24 22:20:00|106.96|105.36|106.58|104.98|106.99|105.39|106.48|104.88|127
1674599100000|2023-01-24 22:25:00|106.57|104.97|104.35|102.75|106.57|104.97|103.96|102.36|422
1674599400000|2023-01-24 22:30:00|104.32|102.72|104.88|103.28|105.03|103.43|104.19|102.59|170
1674599700000|2023-01-24 22:35:00|104.9|103.3|104.55|102.95|105.12|103.52|104.44|102.84|245
1674600000000|2023-01-24 22:40:00|104.56|102.96|105.3|103.7|105.31|103.71|104.55|102.95|128
1674600300000|2023-01-24 22:45:00|105.29|103.69|105.15|103.55|105.44|103.84|104.95|103.35|249
1674600600000|2023-01-24 22:50:00|105.14|103.54|105.12|103.52|105.34|103.74|104.95|103.35|195
1674600900000|2023-01-24 22:55:00|105.09|103.49|104.82|103.22|105.13|103.53|104.81|103.21|175
1674601200000|2023-01-24 23:00:00|104.81|103.21|105.03|103.43|105.12|103.52|104.73|103.13|408
1674601500000|2023-01-24 23:05:00|105.02|103.42|104.51|102.91|105.04|103.44|104.36|102.76|366
1674601800000|2023-01-24 23:10:00|104.52|102.92|104.69|103.09|104.84|103.24|104.32|102.72|363
1674602100000|2023-01-24 23:15:00|104.68|103.08|104.03|102.43|104.81|103.21|104.03|102.43|404
1674602400000|2023-01-24 23:20:00|104.06|102.46|104.48|102.88|104.7|103.1|103.65|102.05|467
1674602700000|2023-01-24 23:25:00|104.49|102.89|104.83|103.23|104.85|103.25|104.49|102.89|244
1674603000000|2023-01-24 23:30:00|104.82|103.22|104.48|102.88|104.91|103.31|104.48|102.88|269
1674603300000|2023-01-24 23:35:00|104.49|102.89|103.48|101.88|104.59|102.99|103.38|101.78|311
1674603600000|2023-01-24 23:40:00|103.49|101.89|104.07|102.47|104.22|102.62|103.49|101.89|253
1674603900000|2023-01-24 23:45:00|104.08|102.48|104.43|102.83|104.5|102.9|103.79|102.19|261
1674604200000|2023-01-24 23:50:00|104.44|102.84|104.42|102.82|104.49|102.89|104.09|102.49|345
1674604500000|2023-01-24 23:55:00|104.45|102.85|104.54|102.94|104.67|103.07|104.39|102.79|254
1674604800000|2023-01-25 00:00:00|104.55|102.95|104.5|102.9|104.66|103.06|104.18|102.58|321
1674605100000|2023-01-25 00:05:00|104.51|102.91|103.93|102.33|104.55|102.95|103.92|102.32|297
1674605400000|2023-01-25 00:10:00|103.94|102.34|104.21|102.61|104.36|102.76|103.59|101.99|282
1674605700000|2023-01-25 00:15:00|104.2|102.6|103.48|101.88|104.2|102.6|103.44|101.84|403
1674606000000|2023-01-25 00:20:00|103.5|101.9|103.72|102.12|103.79|102.19|103.23|101.63|458
1674606300000|2023-01-25 00:25:00|103.7|102.1|103.46|101.86|103.7|102.1|103.04|101.44|370
1674606600000|2023-01-25 00:30:00|103.45|101.85|103.83|102.23|103.88|102.28|103.02|101.42|400
1674606900000|2023-01-25 00:35:00|103.84|102.24|104.23|102.63|104.29|102.69|103.61|102.01|411
1674607200000|2023-01-25 00:40:00|104.22|102.62|104.16|102.56|104.29|102.69|103.96|102.36|252
1674607500000|2023-01-25 00:45:00|104.14|102.54|104.16|102.56|104.26|102.66|104.11|102.51|228
1674607800000|2023-01-25 00:50:00|104.15|102.55|103.93|102.33|104.19|102.59|103.89|102.29|277
1674608100000|2023-01-25 00:55:00|103.92|102.32|103.61|102.01|104.06|102.46|103.6|102|292
1674608400000|2023-01-25 01:00:00|103.62|102.02|103.3|101.7|103.81|102.21|103.22|101.62|384
1674608700000|2023-01-25 01:05:00|103.31|101.71|103.41|101.81|103.54|101.94|103.13|101.53|245
1674609000000|2023-01-25 01:10:00|103.45|101.85|103.33|101.73|103.55|101.95|103.08|101.48|323
1674609300000|2023-01-25 01:15:00|103.31|101.71|103.04|101.44|103.33|101.73|102.67|101.07|400
1674609600000|2023-01-25 01:20:00|103.03|101.43|102.68|101.08|103.03|101.43|102.56|100.96|424
1674609900000|2023-01-25 01:25:00|102.67|101.07|102.42|100.82|102.79|101.19|101.84|100.24|580
1674610200000|2023-01-25 01:30:00|102.41|100.81|102.98|101.38|103.01|101.41|102.4|100.8|364
1674610500000|2023-01-25 01:35:00|102.97|101.37|103.27|101.67|103.34|101.74|102.97|101.37|119
1674610800000|2023-01-25 01:40:00|103.28|101.68|103.32|101.72|103.34|101.74|103.12|101.52|184
1674611100000|2023-01-25 01:45:00|103.33|101.73|103.33|101.73|103.34|101.74|103.1|101.5|140
1674611400000|2023-01-25 01:50:00|103.32|101.72|103.36|101.76|103.38|101.78|103.22|101.62|81
1674611700000|2023-01-25 01:55:00|103.35|101.75|103.49|101.89|103.54|101.94|103.25|101.65|123
1674612000000|2023-01-25 02:00:00|103.48|101.88|103.55|101.95|103.57|101.97|103.4|101.8|212
1674612300000|2023-01-25 02:05:00|103.54|101.94|103.82|102.22|103.82|102.22|103.54|101.94|84
1674612600000|2023-01-25 02:10:00|103.81|102.21|103.73|102.13|103.82|102.22|103.6|102|93
1674612900000|2023-01-25 02:15:00|103.72|102.12|103.81|102.21|103.86|102.26|103.63|102.03|152
1674613200000|2023-01-25 02:20:00|103.77|102.17|103.86|102.26|103.9|102.3|103.7|102.1|83
1674613500000|2023-01-25 02:25:00|103.87|102.27|103.91|102.31|103.96|102.36|103.7|102.1|157
1674613800000|2023-01-25 02:30:00|103.92|102.32|103.81|102.21|103.95|102.35|103.77|102.17|208
1674614100000|2023-01-25 02:35:00|103.8|102.2|103.98|102.38|104.05|102.45|103.77|102.17|219
1674614400000|2023-01-25 02:40:00|103.99|102.39|103.82|102.22|103.99|102.39|103.81|102.21|121
1674614700000|2023-01-25 02:45:00|103.83|102.23|103.68|102.08|103.84|102.24|103.66|102.06|147
1674615000000|2023-01-25 02:50:00|103.7|102.1|103.87|102.27|103.89|102.29|103.65|102.05|115
1674615300000|2023-01-25 02:55:00|103.86|102.26|103.81|102.21|103.87|102.27|103.74|102.14|132
1674615600000|2023-01-25 03:00:00|103.78|102.18|103.91|102.31|103.94|102.34|103.61|102.01|163
1674615900000|2023-01-25 03:05:00|103.9|102.3|103.89|102.29|103.92|102.32|103.77|102.17|118
1674616200000|2023-01-25 03:10:00|103.88|102.28|104.02|102.42|104.03|102.43|103.85|102.25|155
1674616500000|2023-01-25 03:15:00|104.03|102.43|104.24|102.64|104.28|102.68|103.98|102.38|245
1674616800000|2023-01-25 03:20:00|104.26|102.66|104.25|102.65|104.28|102.68|104.13|102.53|164
1674617100000|2023-01-25 03:25:00|104.24|102.64|104.25|102.65|104.33|102.73|104.23|102.63|109
1674617400000|2023-01-25 03:30:00|104.26|102.66|104.35|102.75|104.35|102.75|104.24|102.64|160
1674617700000|2023-01-25 03:35:00|104.34|102.74|104.28|102.68|104.35|102.75|104.25|102.65|111
1674618000000|2023-01-25 03:40:00|104.31|102.71|104.32|102.72|104.33|102.73|104.22|102.62|152
1674618300000|2023-01-25 03:45:00|104.33|102.73|104.28|102.68|104.33|102.73|104.22|102.62|105
1674618600000|2023-01-25 03:50:00|104.29|102.69|104.24|102.64|104.29|102.69|104.15|102.55|83
1674618900000|2023-01-25 03:55:00|104.25|102.65|104.33|102.73|104.34|102.74|104.2|102.6|155
1674619200000|2023-01-25 04:00:00|104.34|102.74|104.33|102.73|104.35|102.75|104.22|102.62|99
1674619500000|2023-01-25 04:05:00|104.32|102.72|104.41|102.81|104.41|102.81|104.28|102.68|111
1674619800000|2023-01-25 04:10:00|104.4|102.8|104.44|102.84|104.46|102.86|104.39|102.79|138
1674620100000|2023-01-25 04:15:00|104.43|102.83|104.44|102.84|104.45|102.85|104.31|102.71|73
1674620400000|2023-01-25 04:20:00|104.42|102.82|104.46|102.86|104.46|102.86|104.34|102.74|41
1674620700000|2023-01-25 04:25:00|104.45|102.85|104.6|103|104.63|103.03|104.45|102.85|66
1674621000000|2023-01-25 04:30:00|104.61|103.01|104.68|103.08|104.69|103.09|104.43|102.83|101
1674621300000|2023-01-25 04:35:00|104.67|103.07|104.77|103.17|104.85|103.25|104.65|103.05|89
1674621600000|2023-01-25 04:40:00|104.76|103.16|104.75|103.15|104.85|103.25|104.67|103.07|97
1674621900000|2023-01-25 04:45:00|104.74|103.14|105.26|103.66|105.26|103.66|104.73|103.13|161
1674622200000|2023-01-25 04:50:00|105.28|103.68|105.24|103.64|105.29|103.69|105.03|103.43|96
1674622500000|2023-01-25 04:55:00|105.23|103.63|105.19|103.59|105.28|103.68|105.05|103.45|86
1674622800000|2023-01-25 05:00:00|105.18|103.58|105.51|103.91|105.51|103.91|105.13|103.53|97
1674623100000|2023-01-25 05:05:00|105.59|103.99|105.42|103.82|105.66|104.06|105.31|103.71|97
1674623400000|2023-01-25 05:10:00|105.43|103.83|105.23|103.63|105.43|103.83|105.23|103.63|100
1674623700000|2023-01-25 05:15:00|105.24|103.64|105.34|103.74|105.37|103.77|105.14|103.54|80
1674624000000|2023-01-25 05:20:00|105.33|103.73|105.42|103.82|105.46|103.86|105.33|103.73|75
1674624300000|2023-01-25 05:25:00|105.43|103.83|105.51|103.91|105.57|103.97|105.4|103.8|136
1674624600000|2023-01-25 05:30:00|105.52|103.92|105.45|103.85|105.55|103.95|105.32|103.72|264
1674624900000|2023-01-25 05:35:00|105.42|103.82|105.34|103.74|105.46|103.86|105.33|103.73|166
1674625200000|2023-01-25 05:40:00|105.35|103.75|105.34|103.74|105.38|103.78|105.3|103.7|104
1674625500000|2023-01-25 05:45:00|105.32|103.72|105.34|103.74|105.35|103.75|105.19|103.59|155
1674625800000|2023-01-25 05:50:00|105.32|103.72|105.38|103.78|105.41|103.81|105.23|103.63|169
1674626100000|2023-01-25 05:55:00|105.37|103.77|105.34|103.74|105.41|103.81|105.3|103.7|114
1674626400000|2023-01-25 06:00:00|105.35|103.75|105.23|103.63|105.4|103.8|105.21|103.61|158
1674626700000|2023-01-25 06:05:00|105.22|103.62|105.12|103.52|105.23|103.63|105.08|103.48|115
1674627000000|2023-01-25 06:10:00|105.13|103.53|105.04|103.44|105.14|103.54|104.93|103.33|119
1674627300000|2023-01-25 06:15:00|105.05|103.45|105.18|103.58|105.26|103.66|105.04|103.44|87
1674627600000|2023-01-25 06:20:00|105.17|103.57|105.3|103.7|105.31|103.71|105.17|103.57|111
1674627900000|2023-01-25 06:25:00|105.29|103.69|105.26|103.66|105.31|103.71|105.18|103.58|124
1674628200000|2023-01-25 06:30:00|105.28|103.68|105.31|103.71|105.41|103.81|105.28|103.68|115
1674628500000|2023-01-25 06:35:00|105.3|103.7|105.42|103.82|105.51|103.91|105.29|103.69|89
1674628800000|2023-01-25 06:40:00|105.41|103.81|105.47|103.87|105.5|103.9|105.4|103.8|103
1674629100000|2023-01-25 06:45:00|105.48|103.88|105.54|103.94|105.56|103.96|105.41|103.81|91
1674629400000|2023-01-25 06:50:00|105.53|103.93|105.69|104.09|105.69|104.09|105.46|103.86|135
1674629700000|2023-01-25 06:55:00|105.68|104.08|105.57|103.97|105.69|104.09|105.52|103.92|168
1674630000000|2023-01-25 07:00:00|105.58|103.98|105.62|104.02|105.64|104.04|105.57|103.97|145
1674630300000|2023-01-25 07:05:00|105.63|104.03|105.72|104.12|105.8|104.2|105.62|104.02|51
1674630600000|2023-01-25 07:10:00|105.71|104.11|105.78|104.18|105.81|104.21|105.62|104.02|235
1674630900000|2023-01-25 07:15:00|105.79|104.19|105.74|104.14|105.81|104.21|105.68|104.08|155
1674631200000|2023-01-25 07:20:00|105.73|104.13|105.68|104.08|105.77|104.17|105.64|104.04|107
1674631500000|2023-01-25 07:25:00|105.67|104.07|105.8|104.2|105.8|104.2|105.63|104.03|94
1674631800000|2023-01-25 07:30:00|105.81|104.21|105.8|104.2|105.89|104.29|105.73|104.13|59
1674632100000|2023-01-25 07:35:00|105.79|104.19|105.69|104.09|105.79|104.19|105.67|104.07|44
1674632400000|2023-01-25 07:40:00|105.7|104.1|105.84|104.24|105.92|104.32|105.7|104.1|149
1674632700000|2023-01-25 07:45:00|105.85|104.25|105.74|104.14|105.9|104.3|105.72|104.12|102
1674633000000|2023-01-25 07:50:00|105.73|104.13|105.76|104.16|105.86|104.26|105.72|104.12|74
1674633300000|2023-01-25 07:55:00|105.74|104.14|105.71|104.11|105.82|104.22|105.71|104.11|108
1674633600000|2023-01-25 08:00:00|105.72|104.12|105.88|104.28|105.9|104.3|105.71|104.11|184
1674633900000|2023-01-25 08:05:00|105.89|104.29|105.81|104.21|105.91|104.31|105.77|104.17|75
1674634200000|2023-01-25 08:10:00|105.82|104.22|105.58|103.98|105.84|104.24|105.57|103.97|73
1674634500000|2023-01-25 08:15:00|105.56|103.96|105.48|103.88|105.58|103.98|105.47|103.87|69
1674634800000|2023-01-25 08:20:00|105.47|103.87|105.47|103.87|105.48|103.88|105.44|103.84|61
1674635100000|2023-01-25 08:25:00|105.46|103.86|105.42|103.82|105.47|103.87|105.42|103.82|125
1674635400000|2023-01-25 08:30:00|105.45|103.85|105.52|103.92|105.57|103.97|105.43|103.83|81
1674635700000|2023-01-25 08:35:00|105.5|103.9|105.54|103.94|105.57|103.97|105.47|103.87|98
1674636000000|2023-01-25 08:40:00|105.55|103.95|105.49|103.89|105.57|103.97|105.49|103.89|115
1674636300000|2023-01-25 08:45:00|105.5|103.9|105.41|103.81|105.57|103.97|105.4|103.8|109
1674636600000|2023-01-25 08:50:00|105.42|103.82|105.36|103.76|105.44|103.84|105.36|103.76|34
1674636900000|2023-01-25 08:55:00|105.37|103.77|105.29|103.69|105.37|103.77|105.24|103.64|102
1674637200000|2023-01-25 09:00:00|105.28|103.68|104.97|103.37|105.32|103.72|104.95|103.35|117
1674637500000|2023-01-25 09:05:00|104.98|103.38|104.9|103.3|105.12|103.52|104.89|103.29|135
1674637800000|2023-01-25 09:10:00|104.91|103.31|104.76|103.16|104.92|103.32|104.67|103.07|159
1674638100000|2023-01-25 09:15:00|104.77|103.17|104.57|102.97|104.89|103.29|104.51|102.91|183
1674638400000|2023-01-25 09:20:00|104.58|102.98|104.65|103.05|104.71|103.11|104.24|102.64|191
1674638700000|2023-01-25 09:25:00|104.66|103.06|104.85|103.25|104.87|103.27|104.65|103.05|148
1674639000000|2023-01-25 09:30:00|104.86|103.26|104.82|103.22|105.02|103.42|104.8|103.2|94
1674639300000|2023-01-25 09:35:00|104.83|103.23|105.06|103.46|105.08|103.48|104.81|103.21|79
1674639600000|2023-01-25 09:40:00|105.07|103.47|104.88|103.28|105.09|103.49|104.88|103.28|33
1674639900000|2023-01-25 09:45:00|104.87|103.27|104.67|103.07|104.87|103.27|104.67|103.07|70
1674640200000|2023-01-25 09:50:00|104.66|103.06|104.5|102.9|104.7|103.1|104.46|102.86|203
1674640500000|2023-01-25 09:55:00|104.51|102.91|104.45|102.85|104.57|102.97|104.4|102.8|219
1674640800000|2023-01-25 10:00:00|104.43|102.83|104.54|102.94|104.58|102.98|104.42|102.82|162
1674641100000|2023-01-25 10:05:00|104.53|102.93|104.35|102.75|104.67|103.07|104.19|102.59|150
1674641400000|2023-01-25 10:10:00|104.34|102.74|104.26|102.66|104.4|102.8|104.23|102.63|96
1674641700000|2023-01-25 10:15:00|104.27|102.67|104.42|102.82|104.45|102.85|103.99|102.39|261
1674642000000|2023-01-25 10:20:00|104.44|102.84|104.43|102.83|104.54|102.94|104.31|102.71|129
1674642300000|2023-01-25 10:25:00|104.45|102.85|104.43|102.83|104.51|102.91|104.39|102.79|74
1674642600000|2023-01-25 10:30:00|104.4|102.8|104.25|102.65|104.43|102.83|104.2|102.6|144
1674642900000|2023-01-25 10:35:00|104.26|102.66|104.28|102.68|104.33|102.73|104.17|102.57|90
1674643200000|2023-01-25 10:40:00|104.29|102.69|104.1|102.5|104.38|102.78|104.07|102.47|76
1674643500000|2023-01-25 10:45:00|104.11|102.51|104.08|102.48|104.16|102.56|104.06|102.46|121
1674643800000|2023-01-25 10:50:00|104.09|102.49|104.45|102.85|104.48|102.88|104.08|102.48|81
1674644100000|2023-01-25 10:55:00|104.46|102.86|104.4|102.8|104.47|102.87|104.34|102.74|98
1674644400000|2023-01-25 11:00:00|104.41|102.81|104.29|102.69|104.48|102.88|104.27|102.67|132
1674644700000|2023-01-25 11:05:00|104.27|102.67|104.47|102.87|104.49|102.89|104.27|102.67|99
1674645000000|2023-01-25 11:10:00|104.48|102.88|104.41|102.81|104.48|102.88|104.36|102.76|108
1674645300000|2023-01-25 11:15:00|104.39|102.79|104.35|102.75|104.39|102.79|104.25|102.65|68
1674645600000|2023-01-25 11:20:00|104.34|102.74|104.27|102.67|104.39|102.79|104.17|102.57|89
1674645900000|2023-01-25 11:25:00|104.26|102.66|104.28|102.68|104.28|102.68|104.19|102.59|68
1674646200000|2023-01-25 11:30:00|104.26|102.66|104.26|102.66|104.28|102.68|104.19|102.59|45
1674646500000|2023-01-25 11:35:00|104.21|102.61|103.93|102.33|104.22|102.62|103.91|102.31|101
1674646800000|2023-01-25 11:40:00|103.97|102.37|103.89|102.29|103.99|102.39|103.85|102.25|140
1674647100000|2023-01-25 11:45:00|103.88|102.28|103.95|102.35|103.97|102.37|103.81|102.21|81
1674647400000|2023-01-25 11:50:00|103.96|102.36|103.76|102.16|104.03|102.43|103.76|102.16|90
1674647700000|2023-01-25 11:55:00|103.73|102.13|103.86|102.26|103.89|102.29|103.7|102.1|110
1674648000000|2023-01-25 12:00:00|103.85|102.25|104.17|102.57|104.19|102.59|103.85|102.25|104
1674648300000|2023-01-25 12:05:00|104.18|102.58|104.58|102.98|104.58|102.98|104.17|102.57|155
1674648600000|2023-01-25 12:10:00|104.63|103.03|104.96|103.36|105.04|103.44|104.58|102.98|156
1674648900000|2023-01-25 12:15:00|104.97|103.37|104.89|103.29|105.05|103.45|104.66|103.06|144
1674649200000|2023-01-25 12:20:00|104.88|103.28|104.69|103.09|104.93|103.33|104.68|103.08|88
1674649500000|2023-01-25 12:25:00|104.7|103.1|104.78|103.18|104.8|103.2|104.58|102.98|123
1674649800000|2023-01-25 12:30:00|104.77|103.17|104.86|103.26|104.86|103.26|104.6|103|133
1674650100000|2023-01-25 12:35:00|104.85|103.25|105.04|103.44|105.06|103.46|104.85|103.25|121
1674650400000|2023-01-25 12:40:00|105.05|103.45|105.07|103.47|105.16|103.56|105.03|103.43|141
1674650700000|2023-01-25 12:45:00|105.06|103.46|105.08|103.48|105.2|103.6|105.05|103.45|85
1674651000000|2023-01-25 12:50:00|105.09|103.49|104.86|103.26|105.09|103.49|104.86|103.26|92
1674651300000|2023-01-25 12:55:00|104.85|103.25|105.13|103.53|105.13|103.53|104.84|103.24|96
1674651600000|2023-01-25 13:00:00|105.11|103.51|105.38|103.78|105.38|103.78|105.1|103.5|80
1674651900000|2023-01-25 13:05:00|105.37|103.77|105.45|103.85|105.46|103.86|105.26|103.66|98
1674652200000|2023-01-25 13:10:00|105.41|103.81|104.89|103.29|105.41|103.81|104.87|103.27|85
1674652500000|2023-01-25 13:15:00|104.9|103.3|104.93|103.33|105.01|103.41|104.85|103.25|199
1674652800000|2023-01-25 13:20:00|104.96|103.36|105.02|103.42|105.07|103.47|104.96|103.36|60
1674653100000|2023-01-25 13:25:00|105.03|103.43|105.18|103.58|105.18|103.58|104.86|103.26|74
1674653400000|2023-01-25 13:30:00|105.19|103.59|105.26|103.66|105.43|103.83|105.11|103.51|102
1674653700000|2023-01-25 13:35:00|105.25|103.65|104.87|103.27|105.25|103.65|104.58|102.98|187
1674654000000|2023-01-25 13:40:00|104.86|103.26|104.86|103.26|104.87|103.27|104.66|103.06|126
1674654300000|2023-01-25 13:45:00|104.85|103.25|107.35|105.75|107.49|105.89|104.61|103.01|282
1674654600000|2023-01-25 13:50:00|107.34|105.74|108.08|106.48|108.69|107.09|106.96|105.36|615
1674654900000|2023-01-25 13:55:00|108.07|106.47|108.49|106.89|109.46|107.86|107.66|106.06|523
1674655200000|2023-01-25 14:00:00|108.52|106.92|110.68|109.08|111.11|109.51|108.48|106.88|599
1674655500000|2023-01-25 14:05:00|110.67|109.07|109.58|107.98|112.44|110.84|109.56|107.96|803
1674655800000|2023-01-25 14:10:00|109.59|107.99|109.97|108.37|110.61|109.01|109.1|107.5|670
1674656100000|2023-01-25 14:15:00|109.96|108.36|109.12|107.52|110.72|109.12|109.04|107.44|471
1674656400000|2023-01-25 14:20:00|109.13|107.53|109.04|107.44|109.63|108.03|108.77|107.17|338
1674656700000|2023-01-25 14:25:00|109.05|107.45|107.84|106.24|109.05|107.45|107.54|105.94|457
1674657000000|2023-01-25 14:30:00|107.83|106.23|107.12|105.52|107.87|106.27|106.92|105.32|512
1674657300000|2023-01-25 14:35:00|107.11|105.51|106.55|104.95|107.24|105.64|105.82|104.22|501
1674657600000|2023-01-25 14:40:00|106.56|104.96|106.55|104.95|107.05|105.45|106.37|104.77|365
1674657900000|2023-01-25 14:45:00|106.56|104.96|106.55|104.95|106.73|105.13|106.44|104.84|297
1674658200000|2023-01-25 14:50:00|106.54|104.94|105.91|104.31|106.63|105.03|105.91|104.31|279
1674658500000|2023-01-25 14:55:00|105.92|104.32|106|104.4|106.24|104.64|105.82|104.22|299
1674658800000|2023-01-25 15:00:00|105.99|104.39|106.4|104.8|106.61|105.01|105.98|104.38|378
1674659100000|2023-01-25 15:05:00|106.46|104.86|106.66|105.06|106.94|105.34|106.45|104.85|320
1674659400000|2023-01-25 15:10:00|106.67|105.07|107.03|105.43|107.25|105.65|106.55|104.95|205
1674659700000|2023-01-25 15:15:00|107.02|105.42|107.69|106.09|107.86|106.26|106.82|105.22|262
1674660000000|2023-01-25 15:20:00|107.64|106.04|107.27|105.67|107.64|106.04|107.19|105.59|175
1674660300000|2023-01-25 15:25:00|107.28|105.68|108.18|106.58|108.2|106.6|107.28|105.68|214
1674660600000|2023-01-25 15:30:00|108.19|106.59|107.56|105.96|108.61|107.01|107.46|105.86|309
1674660900000|2023-01-25 15:35:00|107.57|105.97|107.37|105.77|107.89|106.29|107.26|105.66|177
1674661200000|2023-01-25 15:40:00|107.36|105.76|107.66|106.06|107.76|106.16|107.35|105.75|104
1674661500000|2023-01-25 15:45:00|107.67|106.07|107.75|106.15|107.85|106.25|107.67|106.07|108
1674661800000|2023-01-25 15:50:00|107.72|106.12|107.52|105.92|107.73|106.13|107.39|105.79|120
1674662100000|2023-01-25 15:55:00|107.5|105.9|107.56|105.96|107.72|106.12|107.45|105.85|92
1674662400000|2023-01-25 16:00:00|107.55|105.95|107.33|105.73|107.74|106.14|107.14|105.54|172
1674662700000|2023-01-25 16:05:00|107.32|105.72|107.09|105.49|107.32|105.72|106.78|105.18|175
1674663000000|2023-01-25 16:10:00|107.11|105.51|107.88|106.28|107.91|106.31|107.11|105.51|197
1674663300000|2023-01-25 16:15:00|107.87|106.27|108.22|106.62|108.31|106.71|107.87|106.27|134
1674663600000|2023-01-25 16:20:00|108.25|106.65|108.05|106.45|108.38|106.78|108.04|106.44|209
1674663900000|2023-01-25 16:25:00|108.06|106.46|108.09|106.49|108.1|106.5|107.84|106.24|91
1674664200000|2023-01-25 16:30:00|108.1|106.5|107.98|106.38|108.15|106.55|107.78|106.18|127
1674664500000|2023-01-25 16:35:00|107.97|106.37|107.79|106.19|108.04|106.44|107.68|106.08|168
1674664800000|2023-01-25 16:40:00|107.78|106.18|107.48|105.88|107.87|106.27|107.46|105.86|123
1674665100000|2023-01-25 16:45:00|107.49|105.89|107.58|105.98|107.6|106|107.46|105.86|145
1674665400000|2023-01-25 16:50:00|107.57|105.97|107.89|106.29|107.91|106.31|107.47|105.87|121
1674665700000|2023-01-25 16:55:00|107.9|106.3|107.89|106.29|108.01|106.41|107.77|106.17|112
1674666000000|2023-01-25 17:00:00|107.9|106.3|107.78|106.18|108.09|106.49|107.65|106.05|164
1674666300000|2023-01-25 17:05:00|107.77|106.17|107.89|106.29|107.93|106.33|107.72|106.12|113
1674666600000|2023-01-25 17:10:00|107.88|106.28|107.67|106.07|107.89|106.29|107.57|105.97|131
1674666900000|2023-01-25 17:15:00|107.66|106.06|107.66|106.06|107.7|106.1|107.54|105.94|121
1674667200000|2023-01-25 17:20:00|107.65|106.05|107.48|105.88|107.67|106.07|107.28|105.68|174
1674667500000|2023-01-25 17:25:00|107.47|105.87|107.19|105.59|107.49|105.89|107.18|105.58|189
1674667800000|2023-01-25 17:30:00|107.18|105.58|107.27|105.67|107.38|105.78|107.17|105.57|149
1674668100000|2023-01-25 17:35:00|107.28|105.68|107.53|105.93|107.55|105.95|107.28|105.68|85
1674668400000|2023-01-25 17:40:00|107.54|105.94|107.65|106.05|107.78|106.18|107.53|105.93|89
1674668700000|2023-01-25 17:45:00|107.66|106.06|107.58|105.98|107.78|106.18|107.57|105.97|63
1674669000000|2023-01-25 17:50:00|107.59|105.99|107.75|106.15|107.76|106.16|107.56|105.96|54
1674669300000|2023-01-25 17:55:00|107.74|106.14|107.63|106.03|107.87|106.27|107.36|105.76|112
1674669600000|2023-01-25 18:00:00|107.62|106.02|107.77|106.17|107.86|106.26|107.45|105.85|195
1674669900000|2023-01-25 18:05:00|107.78|106.18|107.91|106.31|107.91|106.31|107.74|106.14|107
1674670200000|2023-01-25 18:10:00|107.89|106.29|107.89|106.29|107.95|106.35|107.87|106.27|105
1674670500000|2023-01-25 18:15:00|107.9|106.3|107.89|106.29|107.97|106.37|107.77|106.17|147
1674670800000|2023-01-25 18:20:00|107.88|106.28|107.85|106.25|107.99|106.39|107.85|106.25|55
1674671100000|2023-01-25 18:25:00|107.84|106.24|107.78|106.18|107.84|106.24|107.67|106.07|85
1674671400000|2023-01-25 18:30:00|107.79|106.19|107.38|105.78|107.8|106.2|107.36|105.76|89
1674671700000|2023-01-25 18:35:00|107.37|105.77|107.68|106.08|107.71|106.11|107.36|105.76|65
1674672000000|2023-01-25 18:40:00|107.69|106.09|107.8|106.2|107.82|106.22|107.69|106.09|55
1674672300000|2023-01-25 18:45:00|107.79|106.19|107.87|106.27|107.89|106.29|107.76|106.16|49
1674672600000|2023-01-25 18:50:00|107.88|106.28|108.15|106.55|108.17|106.57|107.88|106.28|56
1674672900000|2023-01-25 18:55:00|108.16|106.56|108.26|106.66|108.29|106.69|108.16|106.56|96
1674673200000|2023-01-25 19:00:00|108.25|106.65|108.33|106.73|108.37|106.77|108.05|106.45|102
1674673500000|2023-01-25 19:05:00|108.32|106.72|108.02|106.42|108.36|106.76|108.02|106.42|125
1674673800000|2023-01-25 19:10:00|108.03|106.43|108.17|106.57|108.32|106.72|108.01|106.41|75
1674674100000|2023-01-25 19:15:00|108.18|106.58|108.33|106.73|108.48|106.88|108.18|106.58|132
1674674400000|2023-01-25 19:20:00|108.32|106.72|108.43|106.83|108.44|106.84|108.29|106.69|58
1674674700000|2023-01-25 19:25:00|108.42|106.82|108.55|106.95|108.57|106.97|108.27|106.67|103
1674675000000|2023-01-25 19:30:00|108.54|106.94|108.77|107.17|109.12|107.52|108.46|106.86|111
1674675300000|2023-01-25 19:35:00|108.76|107.16|109.31|107.71|109.33|107.73|108.76|107.16|149
1674675600000|2023-01-25 19:40:00|109.3|107.7|109.51|107.91|109.51|107.91|108.91|107.31|195
1674675900000|2023-01-25 19:45:00|109.5|107.9|110.59|108.99|110.62|109.02|109.27|107.67|289
1674676200000|2023-01-25 19:50:00|110.56|108.96|110.15|108.55|110.77|109.17|109.83|108.23|372
1674676500000|2023-01-25 19:55:00|110.14|108.54|109.5|107.9|110.18|108.58|109.46|107.86|257
1674676800000|2023-01-25 20:00:00|109.49|107.89|110.35|108.75|110.37|108.77|109.49|107.89|338
1674677100000|2023-01-25 20:05:00|110.33|108.73|110.18|108.58|110.53|108.93|110.09|108.49|247
1674677400000|2023-01-25 20:10:00|110.19|108.59|110.38|108.78|110.97|109.37|109.89|108.29|252
1674677700000|2023-01-25 20:15:00|110.4|108.8|110.08|108.48|110.54|108.94|109.81|108.21|285
1674678000000|2023-01-25 20:20:00|110.09|108.49|110.44|108.84|110.49|108.89|110.07|108.47|191
1674678300000|2023-01-25 20:25:00|110.43|108.83|110.2|108.6|110.68|109.08|110.16|108.56|227
1674678600000|2023-01-25 20:30:00|110.19|108.59|109.86|108.26|110.32|108.72|109.86|108.26|196
1674678900000|2023-01-25 20:35:00|109.85|108.25|110.07|108.47|110.08|108.48|109.57|107.97|162
1674679200000|2023-01-25 20:40:00|110.06|108.46|109.89|108.29|110.08|108.48|109.69|108.09|140
1674679500000|2023-01-25 20:45:00|109.9|108.3|109.97|108.37|109.99|108.39|109.85|108.25|121
1674679800000|2023-01-25 20:50:00|109.96|108.36|110.06|108.46|110.08|108.48|109.85|108.25|220
1674680100000|2023-01-25 20:55:00|110.07|108.47|109.97|108.37|110.09|108.49|109.83|108.23|228
1674680400000|2023-01-25 21:00:00|109.96|108.36|110.04|108.44|110.08|108.48|109.84|108.24|189
1674680700000|2023-01-25 21:05:00|110.03|108.43|110.08|108.48|110.2|108.6|108.74|107.14|551
1674681000000|2023-01-25 21:10:00|110.09|108.49|109.8|108.2|110.1|108.5|109.36|107.76|393
1674681300000|2023-01-25 21:15:00|109.79|108.19|109.85|108.25|109.86|108.26|109.35|107.75|242
1674681600000|2023-01-25 21:20:00|109.86|108.26|110.07|108.47|110.18|108.58|109.77|108.17|175
1674681900000|2023-01-25 21:25:00|110.06|108.46|110.09|108.49|110.15|108.55|109.95|108.35|158
1674682200000|2023-01-25 21:30:00|110.08|108.48|110.34|108.74|110.56|108.96|110.08|108.48|262
1674682500000|2023-01-25 21:35:00|110.33|108.73|110.8|109.2|111.05|109.45|110.33|108.73|489
1674682800000|2023-01-25 21:40:00|110.79|109.19|110.56|108.96|110.89|109.29|110.39|108.79|303
1674683100000|2023-01-25 21:45:00|110.57|108.97|111.23|109.63|111.24|109.64|110.57|108.97|208
1674683400000|2023-01-25 21:50:00|111.22|109.62|111.26|109.66|111.38|109.78|110.85|109.25|243
1674683700000|2023-01-25 21:55:00|111.27|109.67|111.38|109.78|111.71|110.11|111.23|109.63|461
1674684000000|2023-01-25 22:00:00|111.39|109.79|112.25|110.65|112.25|110.65|111.39|109.79|368
1674684300000|2023-01-25 22:05:00|112.24|110.64|111.33|109.73|112.5|110.9|111.33|109.73|409
1674684600000|2023-01-25 22:10:00|111.31|109.71|110.69|109.09|111.47|109.87|110.53|108.93|591
1674684900000|2023-01-25 22:15:00|110.7|109.1|110.71|109.11|111.02|109.42|110.27|108.67|292
1674685200000|2023-01-25 22:20:00|110.73|109.13|110.79|109.19|110.84|109.24|110.63|109.03|142
1674685500000|2023-01-25 22:25:00|110.78|109.18|110.72|109.12|110.9|109.3|110.66|109.06|96
1674685800000|2023-01-25 22:30:00|110.71|109.11|112.27|110.67|112.89|111.29|110.71|109.11|280
1674686100000|2023-01-25 22:35:00|112.26|110.66|111.35|109.75|112.27|110.67|111.26|109.66|213
1674686400000|2023-01-25 22:40:00|111.34|109.74|111.16|109.56|111.57|109.97|111.16|109.56|188
1674686700000|2023-01-25 22:45:00|111.17|109.57|110.07|108.47|111.22|109.62|109.97|108.37|282
1674687000000|2023-01-25 22:50:00|110.08|108.48|109.96|108.36|110.19|108.59|109.64|108.04|449
1674687300000|2023-01-25 22:55:00|109.95|108.35|109.64|108.04|109.96|108.36|108.97|107.37|522
1674687600000|2023-01-25 23:00:00|109.63|108.03|109.77|108.17|110.03|108.43|109.17|107.57|318
1674687900000|2023-01-25 23:05:00|109.81|108.21|109.67|108.07|109.82|108.22|109.35|107.75|249
1674688200000|2023-01-25 23:10:00|109.68|108.08|109.77|108.17|109.81|108.21|109.54|107.94|195
1674688500000|2023-01-25 23:15:00|109.78|108.18|109.84|108.24|109.85|108.25|109.28|107.68|214
1674688800000|2023-01-25 23:20:00|109.83|108.23|109.94|108.34|110.03|108.43|109.73|108.13|211
1674689100000|2023-01-25 23:25:00|109.95|108.35|110.03|108.43|110.13|108.53|109.92|108.32|325
1674689400000|2023-01-25 23:30:00|110.04|108.44|110.31|108.71|110.33|108.73|110.04|108.44|243
1674689700000|2023-01-25 23:35:00|110.32|108.72|110.15|108.55|110.41|108.81|110.09|108.49|132
1674690000000|2023-01-25 23:40:00|110.14|108.54|110.39|108.79|110.46|108.86|110.11|108.51|153
1674690300000|2023-01-25 23:45:00|110.38|108.78|110.32|108.72|110.46|108.86|110.3|108.7|192
1674690600000|2023-01-25 23:50:00|110.3|108.7|109.99|108.39|110.3|108.7|109.85|108.25|183
1674690900000|2023-01-25 23:55:00|110|108.4|109.84|108.24|110|108.4|109.8|108.2|153
1674691200000|2023-01-26 00:00:00|109.83|108.23|110.45|108.85|110.52|108.92|109.83|108.23|162
1674691500000|2023-01-26 00:05:00|110.44|108.84|110.53|108.93|110.62|109.02|110.14|108.54|215
1674691800000|2023-01-26 00:10:00|110.54|108.94|110.4|108.8|110.66|109.06|110.38|108.78|97
1674692100000|2023-01-26 00:15:00|110.39|108.79|110.14|108.54|110.47|108.87|110|108.4|186
1674692400000|2023-01-26 00:20:00|110.15|108.55|109.91|108.31|110.21|108.61|109.89|108.29|186
1674692700000|2023-01-26 00:25:00|109.92|108.32|109.9|108.3|110.02|108.42|109.8|108.2|102
1674693000000|2023-01-26 00:30:00|109.91|108.31|110.19|108.59|110.39|108.79|109.91|108.31|76
1674693300000|2023-01-26 00:35:00|110.21|108.61|110.65|109.05|110.71|109.11|110.19|108.59|128
1674693600000|2023-01-26 00:40:00|110.64|109.04|110.83|109.23|110.89|109.29|110.59|108.99|124
1674693900000|2023-01-26 00:45:00|110.82|109.22|110.95|109.35|110.98|109.38|110.73|109.13|118
1674694200000|2023-01-26 00:50:00|110.94|109.34|110.96|109.36|110.97|109.37|110.69|109.09|209
1674694500000|2023-01-26 00:55:00|110.95|109.35|110.93|109.33|111.06|109.46|110.79|109.19|146
1674694800000|2023-01-26 01:00:00|110.96|109.36|111.07|109.47|111.17|109.57|110.83|109.23|156
1674695100000|2023-01-26 01:05:00|111.08|109.48|111.19|109.59|111.33|109.73|111.08|109.48|113
1674695400000|2023-01-26 01:10:00|111.18|109.58|110.87|109.27|111.18|109.58|110.7|109.1|232
1674695700000|2023-01-26 01:15:00|110.83|109.23|110.89|109.29|110.98|109.38|110.77|109.17|115
1674696000000|2023-01-26 01:20:00|110.9|109.3|110.56|108.96|110.9|109.3|110.46|108.86|131
1674696300000|2023-01-26 01:25:00|110.57|108.97|110.3|108.7|110.59|108.99|110.2|108.6|169
1674696600000|2023-01-26 01:30:00|110.29|108.69|110.62|109.02|110.64|109.04|110.27|108.67|105
1674696900000|2023-01-26 01:35:00|110.61|109.01|110.59|108.99|110.64|109.04|110.57|108.97|43
1674697200000|2023-01-26 01:40:00|110.58|108.98|110.87|109.27|110.89|109.29|110.58|108.98|66
1674697500000|2023-01-26 01:45:00|110.85|109.25|110.7|109.1|110.85|109.25|110.57|108.97|106
1674697800000|2023-01-26 01:50:00|110.77|109.17|110.7|109.1|110.95|109.35|110.57|108.97|128
1674698100000|2023-01-26 01:55:00|110.69|109.09|110.61|109.01|110.72|109.12|110.58|108.98|75
1674698400000|2023-01-26 02:00:00|110.6|109|110.76|109.16|110.76|109.16|110.51|108.91|74
1674698700000|2023-01-26 02:05:00|110.75|109.15|110.86|109.26|110.87|109.27|110.67|109.07|60
1674699000000|2023-01-26 02:10:00|110.84|109.24|110.95|109.35|110.96|109.36|110.78|109.18|61
1674699300000|2023-01-26 02:15:00|110.96|109.36|110.9|109.3|111.06|109.46|110.88|109.28|115
1674699600000|2023-01-26 02:20:00|110.89|109.29|110.68|109.08|110.9|109.3|110.68|109.08|77
1674699900000|2023-01-26 02:25:00|110.69|109.09|110.66|109.06|110.69|109.09|110.6|109|84
1674700200000|2023-01-26 02:30:00|110.65|109.05|110.5|108.9|110.8|109.2|110.5|108.9|85
1674700500000|2023-01-26 02:35:00|110.49|108.89|110.36|108.76|110.57|108.97|110.36|108.76|111
1674700800000|2023-01-26 02:40:00|110.37|108.77|110.35|108.75|110.45|108.85|110.33|108.73|77
1674701100000|2023-01-26 02:45:00|110.34|108.74|110.17|108.57|110.34|108.74|110.06|108.46|87
1674701400000|2023-01-26 02:50:00|110.18|108.58|110.37|108.77|110.38|108.78|110.18|108.58|40
1674701700000|2023-01-26 02:55:00|110.38|108.78|110.25|108.65|110.41|108.81|110.23|108.63|55
1674702000000|2023-01-26 03:00:00|110.24|108.64|110.41|108.81|110.43|108.83|110.24|108.64|72
1674702300000|2023-01-26 03:05:00|110.42|108.82|110.83|109.23|110.83|109.23|110.42|108.82|106
1674702600000|2023-01-26 03:10:00|110.82|109.22|110.72|109.12|110.85|109.25|110.66|109.06|96
1674702900000|2023-01-26 03:15:00|110.7|109.1|110.67|109.07|110.73|109.13|110.5|108.9|111
1674703200000|2023-01-26 03:20:00|110.65|109.05|110.49|108.89|110.65|109.05|110.46|108.86|42
1674703500000|2023-01-26 03:25:00|110.5|108.9|110.69|109.09|110.7|109.1|110.5|108.9|105
1674703800000|2023-01-26 03:30:00|110.7|109.1|110.59|108.99|110.78|109.18|110.58|108.98|86
1674704100000|2023-01-26 03:35:00|110.58|108.98|110.74|109.14|110.74|109.14|110.58|108.98|127
1674704400000|2023-01-26 03:40:00|110.73|109.13|110.5|108.9|110.75|109.15|110.48|108.88|85
1674704700000|2023-01-26 03:45:00|110.49|108.89|110.26|108.66|110.5|108.9|110.24|108.64|109
1674705000000|2023-01-26 03:50:00|110.25|108.65|110.49|108.89|110.5|108.9|110.25|108.65|66
1674705300000|2023-01-26 03:55:00|110.5|108.9|110.49|108.89|110.52|108.92|110.44|108.84|30
1674705600000|2023-01-26 04:00:00|110.5|108.9|110.57|108.97|110.67|109.07|110.48|108.88|63
1674705900000|2023-01-26 04:05:00|110.56|108.96|110.36|108.76|110.56|108.96|110.35|108.75|45
1674706200000|2023-01-26 04:10:00|110.35|108.75|110.76|109.16|110.78|109.18|110.31|108.71|121
1674706500000|2023-01-26 04:15:00|110.75|109.15|110.69|109.09|110.83|109.23|110.67|109.07|54
1674706800000|2023-01-26 04:20:00|110.7|109.1|110.49|108.89|110.82|109.22|110.49|108.89|88
1674707100000|2023-01-26 04:25:00|110.5|108.9|110.57|108.97|110.69|109.09|110.5|108.9|107
1674707400000|2023-01-26 04:30:00|110.58|108.98|110.24|108.64|110.66|109.06|110.24|108.64|102
1674707700000|2023-01-26 04:35:00|110.23|108.63|110.69|109.09|110.69|109.09|110.23|108.63|81
1674708000000|2023-01-26 04:40:00|110.7|109.1|110.97|109.37|110.97|109.37|110.64|109.04|124
1674708300000|2023-01-26 04:45:00|110.96|109.36|110.83|109.23|110.96|109.36|110.77|109.17|76
1674708600000|2023-01-26 04:50:00|110.82|109.22|110.65|109.05|110.93|109.33|110.64|109.04|83
1674708900000|2023-01-26 04:55:00|110.64|109.04|110.75|109.15|110.88|109.28|110.63|109.03|40
1674709200000|2023-01-26 05:00:00|110.74|109.14|111.04|109.44|111.14|109.54|110.74|109.14|66
1674709500000|2023-01-26 05:05:00|111.05|109.45|110.87|109.27|111.12|109.52|110.84|109.24|95
1674709800000|2023-01-26 05:10:00|110.86|109.26|110.96|109.36|110.97|109.37|110.85|109.25|82
1674710100000|2023-01-26 05:15:00|110.91|109.31|110.79|109.19|110.91|109.31|110.78|109.18|75
1674710400000|2023-01-26 05:20:00|110.78|109.18|110.78|109.18|110.85|109.25|110.71|109.11|41
1674710700000|2023-01-26 05:25:00|110.77|109.17|110.77|109.17|110.92|109.32|110.76|109.16|80
1674711000000|2023-01-26 05:30:00|110.78|109.18|110.66|109.06|110.86|109.26|110.55|108.95|116
1674711300000|2023-01-26 05:35:00|110.65|109.05|110.77|109.17|110.77|109.17|110.64|109.04|102
1674711600000|2023-01-26 05:40:00|110.76|109.16|110.94|109.34|110.95|109.35|110.71|109.11|54
1674711900000|2023-01-26 05:45:00|110.92|109.32|111.07|109.47|111.08|109.48|110.78|109.18|73
1674712200000|2023-01-26 05:50:00|111.06|109.46|111.25|109.65|111.3|109.7|111.04|109.44|93
1674712500000|2023-01-26 05:55:00|111.24|109.64|111.26|109.66|111.31|109.71|111.15|109.55|91
1674712800000|2023-01-26 06:00:00|111.25|109.65|111.32|109.72|111.42|109.82|111.14|109.54|155
1674713100000|2023-01-26 06:05:00|111.33|109.73|111.56|109.96|111.67|110.07|111.2|109.6|122
1674713400000|2023-01-26 06:10:00|111.55|109.95|111.33|109.73|111.58|109.98|111.2|109.6|74
1674713700000|2023-01-26 06:15:00|111.32|109.72|110.93|109.33|111.32|109.72|110.9|109.3|99
1674714000000|2023-01-26 06:20:00|110.92|109.32|110.48|108.88|110.94|109.34|110.01|108.41|305
1674714300000|2023-01-26 06:25:00|110.47|108.87|109.81|108.21|110.53|108.93|109.46|107.86|423
1674714600000|2023-01-26 06:30:00|109.79|108.19|109.76|108.16|110.17|108.57|109.57|107.97|282
1674714900000|2023-01-26 06:35:00|109.74|108.14|110.01|108.41|110.05|108.45|109.63|108.03|194
1674715200000|2023-01-26 06:40:00|110|108.4|110.1|108.5|110.11|108.51|109.94|108.34|199
1674715500000|2023-01-26 06:45:00|110.11|108.51|110.31|108.71|110.38|108.78|110.1|108.5|83
1674715800000|2023-01-26 06:50:00|110.32|108.72|110.31|108.71|110.44|108.84|110.3|108.7|96
1674716100000|2023-01-26 06:55:00|110.32|108.72|110.38|108.78|110.41|108.81|110.21|108.61|188
1674716400000|2023-01-26 07:00:00|110.4|108.8|110.26|108.66|110.45|108.85|110.09|108.49|211
1674716700000|2023-01-26 07:05:00|110.25|108.65|110.03|108.43|110.26|108.66|109.96|108.36|112
1674717000000|2023-01-26 07:10:00|110.04|108.44|110.1|108.5|110.22|108.62|110.03|108.43|121
1674717300000|2023-01-26 07:15:00|110.11|108.51|109.92|108.32|110.13|108.53|109.84|108.24|112
1674717600000|2023-01-26 07:20:00|109.91|108.31|109.7|108.1|109.95|108.35|109.69|108.09|110
1674717900000|2023-01-26 07:25:00|109.69|108.09|109.97|108.37|109.99|108.39|109.59|107.99|89
1674718200000|2023-01-26 07:30:00|109.98|108.38|109.89|108.29|109.98|108.38|109.78|108.18|119
1674718500000|2023-01-26 07:35:00|109.85|108.25|109.54|107.94|109.98|108.38|109.53|107.93|96
1674718800000|2023-01-26 07:40:00|109.53|107.93|109.6|108|109.72|108.12|109.42|107.82|157
1674719100000|2023-01-26 07:45:00|109.62|108.02|109.69|108.09|109.71|108.11|109.5|107.9|90
1674719400000|2023-01-26 07:50:00|109.7|108.1|109.49|107.89|109.71|108.11|109.48|107.88|136
1674719700000|2023-01-26 07:55:00|109.5|107.9|109.46|107.86|109.53|107.93|109.39|107.79|92
1674720000000|2023-01-26 08:00:00|109.48|107.88|109.72|108.12|109.8|108.2|109.48|107.88|96
1674720300000|2023-01-26 08:05:00|109.71|108.11|109.67|108.07|109.8|108.2|109.56|107.96|100
1674720600000|2023-01-26 08:10:00|109.68|108.08|109.84|108.24|109.89|108.29|109.63|108.03|84
1674720900000|2023-01-26 08:15:00|109.83|108.23|109.8|108.2|109.91|108.31|109.71|108.11|68
1674721200000|2023-01-26 08:20:00|109.79|108.19|109.81|108.21|109.82|108.22|109.78|108.18|51
1674721500000|2023-01-26 08:25:00|109.78|108.18|109.5|107.9|109.78|108.18|109.44|107.84|131
1674721800000|2023-01-26 08:30:00|109.51|107.91|109.64|108.04|109.66|108.06|109.33|107.73|117
1674722100000|2023-01-26 08:35:00|109.65|108.05|109.54|107.94|109.65|108.05|109.44|107.84|143
1674722400000|2023-01-26 08:40:00|109.53|107.93|109.8|108.2|109.8|108.2|109.53|107.93|93
1674722700000|2023-01-26 08:45:00|109.81|108.21|109.9|108.3|109.91|108.31|109.81|108.21|67
1674723000000|2023-01-26 08:50:00|109.91|108.31|109.85|108.25|109.97|108.37|109.85|108.25|121
1674723300000|2023-01-26 08:55:00|109.84|108.24|109.73|108.13|109.91|108.31|109.71|108.11|91
1674723600000|2023-01-26 09:00:00|109.74|108.14|109.93|108.33|109.95|108.35|109.73|108.13|81
1674723900000|2023-01-26 09:05:00|109.92|108.32|110.13|108.53|110.14|108.54|109.92|108.32|93
1674724200000|2023-01-26 09:10:00|110.08|108.48|110.01|108.41|110.12|108.52|109.94|108.34|67
1674724500000|2023-01-26 09:15:00|110|108.4|109.82|108.22|110|108.4|109.81|108.21|47
1674724800000|2023-01-26 09:20:00|109.81|108.21|109.54|107.94|109.82|108.22|109.54|107.94|93
1674725100000|2023-01-26 09:25:00|109.41|107.81|109.35|107.75|109.49|107.89|109.22|107.62|147
1674725400000|2023-01-26 09:30:00|109.34|107.74|109.2|107.6|109.34|107.74|109.05|107.45|170
1674725700000|2023-01-26 09:35:00|109.19|107.59|109.3|107.7|109.35|107.75|108.84|107.24|154
1674726000000|2023-01-26 09:40:00|109.29|107.69|109.48|107.88|109.48|107.88|109.24|107.64|140
1674726300000|2023-01-26 09:45:00|109.47|107.87|109.58|107.98|109.59|107.99|109.4|107.8|79
1674726600000|2023-01-26 09:50:00|109.6|108|109.6|108|109.64|108.04|109.58|107.98|58
1674726900000|2023-01-26 09:55:00|109.61|108.01|109.51|107.91|109.61|108.01|109.46|107.86|45
1674727200000|2023-01-26 10:00:00|109.5|107.9|109.55|107.95|109.56|107.96|109.46|107.86|138
1674727500000|2023-01-26 10:05:00|109.54|107.94|109.36|107.76|109.57|107.97|109.33|107.73|132
1674727800000|2023-01-26 10:10:00|109.35|107.75|108.84|107.24|109.42|107.82|108.76|107.16|151
1674728100000|2023-01-26 10:15:00|108.85|107.25|109|107.4|109.14|107.54|108.72|107.12|119
1674728400000|2023-01-26 10:20:00|108.99|107.39|109.12|107.52|109.12|107.52|108.93|107.33|93
1674728700000|2023-01-26 10:25:00|109.11|107.51|109.18|107.58|109.26|107.66|109.03|107.43|56
1674729000000|2023-01-26 10:30:00|109.19|107.59|109.29|107.69|109.29|107.69|109.09|107.49|86
1674729300000|2023-01-26 10:35:00|109.3|107.7|109.19|107.59|109.32|107.72|109.04|107.44|94
1674729600000|2023-01-26 10:40:00|109.23|107.63|109.07|107.47|109.25|107.65|109.03|107.43|170
1674729900000|2023-01-26 10:45:00|109.06|107.46|108.74|107.14|109.35|107.75|108.63|107.03|238
1674730200000|2023-01-26 10:50:00|108.72|107.12|109.31|107.71|109.33|107.73|108.7|107.1|207
1674730500000|2023-01-26 10:55:00|109.32|107.72|109.56|107.96|109.57|107.97|109.25|107.65|159
1674730800000|2023-01-26 11:00:00|109.55|107.95|109.46|107.86|109.56|107.96|109.33|107.73|186
1674731100000|2023-01-26 11:05:00|109.47|107.87|109.36|107.76|109.47|107.87|109.17|107.57|144
1674731400000|2023-01-26 11:10:00|109.38|107.78|109.2|107.6|109.4|107.8|109.14|107.54|143
1674731700000|2023-01-26 11:15:00|109.19|107.59|109.35|107.75|109.35|107.75|109.08|107.48|129
1674732000000|2023-01-26 11:20:00|109.34|107.74|109.36|107.76|109.43|107.83|109.26|107.66|104
1674732300000|2023-01-26 11:25:00|109.37|107.77|109.33|107.73|109.37|107.77|109.24|107.64|101
1674732600000|2023-01-26 11:30:00|109.34|107.74|109.35|107.75|109.38|107.78|109.25|107.65|41
1674732900000|2023-01-26 11:35:00|109.36|107.76|109.25|107.65|109.36|107.76|109.14|107.54|105
1674733200000|2023-01-26 11:40:00|109.23|107.63|109.35|107.75|109.37|107.77|109.21|107.61|148
1674733500000|2023-01-26 11:45:00|109.3|107.7|109.37|107.77|109.38|107.78|109.11|107.51|92
1674733800000|2023-01-26 11:50:00|109.36|107.76|109.24|107.64|109.37|107.77|109.16|107.56|47
1674734100000|2023-01-26 11:55:00|109.25|107.65|109.45|107.85|109.68|108.08|109.19|107.59|87
1674734400000|2023-01-26 12:00:00|109.46|107.86|109.54|107.94|109.57|107.97|109.44|107.84|57
1674734700000|2023-01-26 12:05:00|109.55|107.95|109.75|108.15|109.86|108.26|109.51|107.91|104
1674735000000|2023-01-26 12:10:00|109.73|108.13|109.47|107.87|109.73|108.13|109.44|107.84|117
1674735300000|2023-01-26 12:15:00|109.46|107.86|109.46|107.86|109.48|107.88|109.45|107.85|65
1674735600000|2023-01-26 12:20:00|109.47|107.87|109.81|108.21|109.81|108.21|109.46|107.86|78
1674735900000|2023-01-26 12:25:00|109.8|108.2|109.85|108.25|109.92|108.32|109.8|108.2|80
1674736200000|2023-01-26 12:30:00|109.86|108.26|110.27|108.67|110.28|108.68|109.85|108.25|198
1674736500000|2023-01-26 12:35:00|110.26|108.66|110.04|108.44|110.35|108.75|110.04|108.44|158
1674736800000|2023-01-26 12:40:00|110.05|108.45|110.15|108.55|110.17|108.57|110.04|108.44|85
1674737100000|2023-01-26 12:45:00|110.14|108.54|109.9|108.3|110.18|108.58|109.9|108.3|112
1674737400000|2023-01-26 12:50:00|109.91|108.31|110.15|108.55|110.18|108.58|109.9|108.3|104
1674737700000|2023-01-26 12:55:00|110.14|108.54|110.15|108.55|110.16|108.56|110.07|108.47|49
1674738000000|2023-01-26 13:00:00|110.16|108.56|110.11|108.51|110.24|108.64|110.11|108.51|91
1674738300000|2023-01-26 13:05:00|110.12|108.52|109.85|108.25|110.12|108.52|109.75|108.15|107
1674738600000|2023-01-26 13:10:00|109.84|108.24|109.73|108.13|109.84|108.24|109.61|108.01|88
1674738900000|2023-01-26 13:15:00|109.72|108.12|109.93|108.33|109.93|108.33|109.57|107.97|187
1674739200000|2023-01-26 13:20:00|109.92|108.32|109.75|108.15|109.92|108.32|109.65|108.05|97
1674739500000|2023-01-26 13:25:00|109.74|108.14|109.62|108.02|109.86|108.26|109.57|107.97|125
1674739800000|2023-01-26 13:30:00|109.6|108|109.76|108.16|109.88|108.28|108.56|106.96|567
1674740100000|2023-01-26 13:35:00|109.77|108.17|109.98|108.38|110.14|108.54|109.63|108.03|330
1674740400000|2023-01-26 13:40:00|109.97|108.37|109.56|107.96|109.97|108.37|109.52|107.92|273
1674740700000|2023-01-26 13:45:00|109.58|107.98|109.83|108.23|109.95|108.35|109.41|107.81|189
1674741000000|2023-01-26 13:50:00|109.84|108.24|110.17|108.57|110.25|108.65|109.84|108.24|148
1674741300000|2023-01-26 13:55:00|110.16|108.56|110.56|108.96|110.66|109.06|110.04|108.44|198
1674741600000|2023-01-26 14:00:00|110.61|109.01|110.31|108.71|110.71|109.11|110.24|108.64|324
1674741900000|2023-01-26 14:05:00|110.33|108.73|110.19|108.59|110.41|108.81|110.18|108.58|203
1674742200000|2023-01-26 14:10:00|110.2|108.6|110.47|108.87|110.59|108.99|110.19|108.59|95
1674742500000|2023-01-26 14:15:00|110.48|108.88|110.16|108.56|110.56|108.96|110.14|108.54|229
1674742800000|2023-01-26 14:20:00|110.15|108.55|110.17|108.57|110.44|108.84|110.06|108.46|225
1674743100000|2023-01-26 14:25:00|110.18|108.58|110.62|109.02|110.67|109.07|110.18|108.58|146
1674743400000|2023-01-26 14:30:00|110.61|109.01|110.68|109.08|110.85|109.25|110.61|109.01|289
1674743700000|2023-01-26 14:35:00|110.67|109.07|110.63|109.03|110.71|109.11|110.39|108.79|235
1674744000000|2023-01-26 14:40:00|110.64|109.04|109.79|108.19|110.69|109.09|109.51|107.91|351
1674744300000|2023-01-26 14:45:00|109.8|108.2|109.37|107.77|110.07|108.47|109.37|107.77|318
1674744600000|2023-01-26 14:50:00|109.38|107.78|109.47|107.87|109.68|108.08|109.02|107.42|464
1674744900000|2023-01-26 14:55:00|109.48|107.88|109.55|107.95|109.68|108.08|109.15|107.55|291
1674745200000|2023-01-26 15:00:00|109.56|107.96|109.78|108.18|109.83|108.23|109.37|107.77|220
1674745500000|2023-01-26 15:05:00|109.8|108.2|109.88|108.28|109.97|108.37|109.65|108.05|197
1674745800000|2023-01-26 15:10:00|109.92|108.32|110.01|108.41|110.02|108.42|109.64|108.04|78
1674746100000|2023-01-26 15:15:00|110.02|108.42|110.36|108.76|110.41|108.81|110.02|108.42|112
1674746400000|2023-01-26 15:20:00|110.37|108.77|110.26|108.66|110.41|108.81|110.13|108.53|126
1674746700000|2023-01-26 15:25:00|110.27|108.67|110.11|108.51|110.34|108.74|110.02|108.42|129
1674747000000|2023-01-26 15:30:00|110.09|108.49|110.34|108.74|110.4|108.8|109.94|108.34|94
1674747300000|2023-01-26 15:35:00|110.33|108.73|109.75|108.15|110.35|108.75|109.73|108.13|145
1674747600000|2023-01-26 15:40:00|109.74|108.14|109.74|108.14|109.87|108.27|109.67|108.07|156
1674747900000|2023-01-26 15:45:00|109.73|108.13|109.37|107.77|109.73|108.13|109.26|107.66|229
1674748200000|2023-01-26 15:50:00|109.36|107.76|108.56|106.96|109.38|107.78|108.42|106.82|184
1674748500000|2023-01-26 15:55:00|108.5|106.9|108.47|106.87|108.75|107.15|108.14|106.54|409
1674748800000|2023-01-26 16:00:00|108.46|106.86|108.67|107.07|108.83|107.23|108.38|106.78|162
1674749100000|2023-01-26 16:05:00|108.66|107.06|107.88|106.28|108.71|107.11|107.81|106.21|284
1674749400000|2023-01-26 16:10:00|107.89|106.29|108.01|106.41|108.26|106.66|107.03|105.43|454
1674749700000|2023-01-26 16:15:00|108|106.4|108.35|106.75|108.35|106.75|108|106.4|153
1674750000000|2023-01-26 16:20:00|108.34|106.74|108.24|106.64|108.37|106.77|108.03|106.43|224
1674750300000|2023-01-26 16:25:00|108.23|106.63|108.51|106.91|108.57|106.97|108.03|106.43|182
1674750600000|2023-01-26 16:30:00|108.5|106.9|108.71|107.11|108.79|107.19|108.49|106.89|166
1674750900000|2023-01-26 16:35:00|108.72|107.12|108.6|107|108.81|107.21|108.52|106.92|203
1674751200000|2023-01-26 16:40:00|108.61|107.01|108.88|107.28|108.9|107.3|108.53|106.93|142
1674751500000|2023-01-26 16:45:00|108.85|107.25|108.91|107.31|109.01|107.41|108.79|107.19|87
1674751800000|2023-01-26 16:50:00|108.92|107.32|108.65|107.05|108.93|107.33|108.55|106.95|171
1674752100000|2023-01-26 16:55:00|108.64|107.04|108.66|107.06|108.83|107.23|108.45|106.85|129
1674752400000|2023-01-26 17:00:00|108.65|107.05|109.02|107.42|109.03|107.43|108.65|107.05|77
1674752700000|2023-01-26 17:05:00|109.03|107.43|109.25|107.65|109.26|107.66|109.02|107.42|81
1674753000000|2023-01-26 17:10:00|109.24|107.64|109.14|107.54|109.26|107.66|109.05|107.45|85
1674753300000|2023-01-26 17:15:00|109.11|107.51|108.98|107.38|109.11|107.51|108.95|107.35|93
1674753600000|2023-01-26 17:20:00|108.99|107.39|108.91|107.31|109|107.4|108.86|107.26|119
1674753900000|2023-01-26 17:25:00|108.9|107.3|108.85|107.25|108.9|107.3|108.54|106.94|103
1674754200000|2023-01-26 17:30:00|108.87|107.27|109.04|107.44|109.05|107.45|108.84|107.24|61
1674754500000|2023-01-26 17:35:00|109.05|107.45|108.85|107.25|109.06|107.46|108.83|107.23|58
1674754800000|2023-01-26 17:40:00|108.86|107.26|108.76|107.16|109|107.4|108.71|107.11|58
1674755100000|2023-01-26 17:45:00|108.75|107.15|108.54|106.94|108.82|107.22|108.45|106.85|97
1674755400000|2023-01-26 17:50:00|108.55|106.95|108.73|107.13|108.73|107.13|108.55|106.95|77
1674755700000|2023-01-26 17:55:00|108.74|107.14|108.55|106.95|108.83|107.23|108.53|106.93|89
1674756000000|2023-01-26 18:00:00|108.56|106.96|108.6|107|108.82|107.22|108.55|106.95|166
1674756300000|2023-01-26 18:05:00|108.58|106.98|108.39|106.79|108.64|107.04|108.32|106.72|97
1674756600000|2023-01-26 18:10:00|108.4|106.8|108.56|106.96|108.65|107.05|108.4|106.8|83
1674756900000|2023-01-26 18:15:00|108.57|106.97|108.66|107.06|108.79|107.19|108.57|106.97|81
1674757200000|2023-01-26 18:20:00|108.67|107.07|109|107.4|109|107.4|108.67|107.07|48
1674757500000|2023-01-26 18:25:00|108.99|107.39|109.3|107.7|109.31|107.71|108.98|107.38|117
1674757800000|2023-01-26 18:30:00|109.25|107.65|109.44|107.84|109.54|107.94|109.13|107.53|146
1674758100000|2023-01-26 18:35:00|109.45|107.85|109.54|107.94|109.64|108.04|109.42|107.82|125
1674758400000|2023-01-26 18:40:00|109.55|107.95|109.46|107.86|109.63|108.03|109.34|107.74|100
1674758700000|2023-01-26 18:45:00|109.45|107.85|109.26|107.66|109.47|107.87|109.26|107.66|65
1674759000000|2023-01-26 18:50:00|109.27|107.67|109.15|107.55|109.29|107.69|109.12|107.52|91
1674759300000|2023-01-26 18:55:00|109.14|107.54|109.25|107.65|109.32|107.72|109.13|107.53|63
1674759600000|2023-01-26 19:00:00|109.26|107.66|109.11|107.51|109.35|107.75|109.08|107.48|156
1674759900000|2023-01-26 19:05:00|109.1|107.5|108.97|107.37|109.17|107.57|108.93|107.33|112
1674760200000|2023-01-26 19:10:00|108.98|107.38|108.92|107.32|109.06|107.46|108.92|107.32|88
1674760500000|2023-01-26 19:15:00|108.93|107.33|109.47|107.87|109.54|107.94|108.73|107.13|137
1674760800000|2023-01-26 19:20:00|109.46|107.86|109|107.4|109.83|108.23|108.8|107.2|236
1674761100000|2023-01-26 19:25:00|108.96|107.36|108.89|107.29|109.01|107.41|108.74|107.14|152
1674761400000|2023-01-26 19:30:00|108.88|107.28|109.02|107.42|109.02|107.42|108.88|107.28|46
1674761700000|2023-01-26 19:35:00|109.01|107.41|109.07|107.47|109.07|107.47|108.99|107.39|43
1674762000000|2023-01-26 19:40:00|109.06|107.46|109.03|107.43|109.11|107.51|108.99|107.39|47
1674762300000|2023-01-26 19:45:00|109.04|107.44|109.15|107.55|109.34|107.74|109.04|107.44|103
1674762600000|2023-01-26 19:50:00|109.12|107.52|109.07|107.47|109.2|107.6|109.03|107.43|101
1674762900000|2023-01-26 19:55:00|109.06|107.46|109.22|107.62|109.23|107.63|108.98|107.38|73
1674763200000|2023-01-26 20:00:00|109.21|107.61|109.23|107.63|109.25|107.65|109.1|107.5|92
1674763500000|2023-01-26 20:05:00|109.24|107.64|109.24|107.64|109.25|107.65|109.02|107.42|95
1674763800000|2023-01-26 20:10:00|109.23|107.63|109.44|107.84|109.46|107.86|109.2|107.6|82
1674764100000|2023-01-26 20:15:00|109.43|107.83|109.59|107.99|109.59|107.99|109.32|107.72|86
1674764400000|2023-01-26 20:20:00|109.6|108|109.41|107.81|109.6|108|109.32|107.72|92
1674764700000|2023-01-26 20:25:00|109.42|107.82|109.46|107.86|109.46|107.86|109.26|107.66|87
1674765000000|2023-01-26 20:30:00|109.45|107.85|109.62|108.02|109.71|108.11|109.43|107.83|93
1674765300000|2023-01-26 20:35:00|109.63|108.03|109.44|107.84|109.64|108.04|109.32|107.72|103
1674765600000|2023-01-26 20:40:00|109.45|107.85|109.42|107.82|109.52|107.92|109.42|107.82|66
1674765900000|2023-01-26 20:45:00|109.4|107.8|109.54|107.94|109.54|107.94|109.3|107.7|52
1674766200000|2023-01-26 20:50:00|109.55|107.95|109.72|108.12|109.74|108.14|109.53|107.93|41
1674766500000|2023-01-26 20:55:00|109.71|108.11|109.78|108.18|109.88|108.28|109.66|108.06|90
1674766800000|2023-01-26 21:00:00|109.77|108.17|109.65|108.05|109.77|108.17|109.53|107.93|98
1674767100000|2023-01-26 21:05:00|109.64|108.04|109.66|108.06|109.74|108.14|109.55|107.95|65
1674767400000|2023-01-26 21:10:00|109.65|108.05|109.17|107.57|109.65|108.05|109.16|107.56|178
1674767700000|2023-01-26 21:15:00|109.16|107.56|109.39|107.79|109.4|107.8|108.94|107.34|152
1674768000000|2023-01-26 21:20:00|109.4|107.8|109.54|107.94|109.55|107.95|109.34|107.74|114
1674768300000|2023-01-26 21:25:00|109.55|107.95|109.44|107.84|109.55|107.95|109.33|107.73|178
1674768600000|2023-01-26 21:30:00|109.43|107.83|109.52|107.92|109.63|108.03|109.42|107.82|121
1674768900000|2023-01-26 21:35:00|109.53|107.93|109.54|107.94|109.56|107.96|109.3|107.7|93
1674769200000|2023-01-26 21:40:00|109.55|107.95|109.46|107.86|109.56|107.96|109.42|107.82|69
1674769500000|2023-01-26 21:45:00|109.45|107.85|109.56|107.96|109.57|107.97|109.45|107.85|68
1674769800000|2023-01-26 21:50:00|109.55|107.95|109.55|107.95|109.61|108.01|109.5|107.9|63
1674770100000|2023-01-26 21:55:00|109.54|107.94|109.71|108.11|109.72|108.12|109.54|107.94|42
1674770400000|2023-01-26 22:00:00|109.7|108.1|109.55|107.95|109.72|108.12|109.54|107.94|69
1674770700000|2023-01-26 22:05:00|109.56|107.96|109.9|108.3|109.96|108.36|109.56|107.96|129
1674771000000|2023-01-26 22:10:00|109.89|108.29|109.72|108.12|109.89|108.29|109.64|108.04|100
1674771300000|2023-01-26 22:15:00|109.74|108.14|109.62|108.02|109.82|108.22|109.6|108|72
1674771600000|2023-01-26 22:20:00|109.61|108.01|109.61|108.01|109.63|108.03|109.59|107.99|20
1674771900000|2023-01-26 22:25:00|109.6|108|109.64|108.04|109.64|108.04|109.6|108|15
1674772200000|2023-01-26 22:30:00|109.63|108.03|109.75|108.15|109.76|108.16|109.63|108.03|18
1674772500000|2023-01-26 22:35:00|109.76|108.16|109.79|108.19|109.8|108.2|109.73|108.13|34
1674772800000|2023-01-26 22:40:00|109.8|108.2|109.59|107.99|109.8|108.2|109.59|107.99|104
1674773100000|2023-01-26 22:45:00|109.49|107.89|109.38|107.78|109.49|107.89|109.38|107.78|119
1674773400000|2023-01-26 22:50:00|109.39|107.79|109.47|107.87|109.48|107.88|109.36|107.76|107
1674773700000|2023-01-26 22:55:00|109.48|107.88|109.41|107.81|109.48|107.88|109.39|107.79|175
1674774000000|2023-01-26 23:00:00|109.4|107.8|109.39|107.79|109.45|107.85|109.37|107.77|165
1674774300000|2023-01-26 23:05:00|109.38|107.78|109.29|107.69|109.41|107.81|109.27|107.67|165
1674774600000|2023-01-26 23:10:00|109.28|107.68|108.97|107.37|109.31|107.71|108.96|107.36|191
1674774900000|2023-01-26 23:15:00|108.98|107.38|109.26|107.66|109.27|107.67|108.97|107.37|130
1674775200000|2023-01-26 23:20:00|109.27|107.67|109.45|107.85|109.54|107.94|109.2|107.6|180
1674775500000|2023-01-26 23:25:00|109.44|107.84|109.48|107.88|109.52|107.92|109.32|107.72|140
1674775800000|2023-01-26 23:30:00|109.52|107.92|109.46|107.86|109.59|107.99|109.33|107.73|138
1674776100000|2023-01-26 23:35:00|109.45|107.85|109.53|107.93|109.87|108.27|109.45|107.85|122
1674776400000|2023-01-26 23:40:00|109.52|107.92|109.56|107.96|109.56|107.96|109.35|107.75|107
1674776700000|2023-01-26 23:45:00|109.54|107.94|109.55|107.95|109.76|108.16|109.54|107.94|61
1674777000000|2023-01-26 23:50:00|109.56|107.96|109.67|108.07|109.68|108.08|109.54|107.94|48
1674777300000|2023-01-26 23:55:00|109.66|108.06|109.59|107.99|109.79|108.19|109.56|107.96|108
1674777600000|2023-01-27 00:00:00|109.6|108|110.09|108.49|110.09|108.49|109.5|107.9|220
1674777900000|2023-01-27 00:05:00|110.08|108.48|110.16|108.56|110.24|108.64|109.93|108.33|197
1674778200000|2023-01-27 00:10:00|110.15|108.55|110.05|108.45|110.23|108.63|109.87|108.27|112
1674778500000|2023-01-27 00:15:00|110.04|108.44|109.39|107.79|110.16|108.56|109.37|107.77|236
1674778800000|2023-01-27 00:20:00|109.38|107.78|109.21|107.61|109.76|108.16|109.14|107.54|278
1674779100000|2023-01-27 00:25:00|109.2|107.6|109.62|108.02|109.77|108.17|109.13|107.53|153
1674779400000|2023-01-27 00:30:00|109.63|108.03|110.29|108.69|110.4|108.8|109.58|107.98|155
1674779700000|2023-01-27 00:35:00|110.28|108.68|110.49|108.89|110.84|109.24|110.28|108.68|161
1674780000000|2023-01-27 00:40:00|110.5|108.9|110.99|109.39|111.02|109.42|110.48|108.88|169
1674780300000|2023-01-27 00:45:00|110.98|109.38|110.88|109.28|111.22|109.62|110.87|109.27|170
1674780600000|2023-01-27 00:50:00|110.89|109.29|110.08|108.48|110.89|109.29|109.99|108.39|271
1674780900000|2023-01-27 00:55:00|110.09|108.49|109.82|108.22|110.29|108.69|109.78|108.18|269
1674781200000|2023-01-27 01:00:00|109.8|108.2|110.45|108.85|110.47|108.87|109.68|108.08|183
1674781500000|2023-01-27 01:05:00|110.46|108.86|110.84|109.24|110.9|109.3|110.35|108.75|120
1674781800000|2023-01-27 01:10:00|110.85|109.25|110.76|109.16|111.03|109.43|110.76|109.16|87
1674782100000|2023-01-27 01:15:00|110.75|109.15|111.01|109.41|111.13|109.53|110.68|109.08|108
1674782400000|2023-01-27 01:20:00|111|109.4|111.17|109.57|111.71|110.11|110.84|109.24|364
1674782700000|2023-01-27 01:25:00|111.18|109.58|113.38|111.78|113.54|111.94|111.17|109.57|486
1674783000000|2023-01-27 01:30:00|113.37|111.77|111.87|110.27|113.4|111.8|111.87|110.27|446
1674783300000|2023-01-27 01:35:00|111.84|110.24|110.55|108.95|112.34|110.74|109.17|107.57|676
1674783600000|2023-01-27 01:40:00|110.56|108.96|110.26|108.66|110.62|109.02|110.11|108.51|437
1674783900000|2023-01-27 01:45:00|110.24|108.64|109.63|108.03|110.33|108.73|109.52|107.92|336
1674784200000|2023-01-27 01:50:00|109.62|108.02|108.5|106.9|109.62|108.02|108.23|106.63|405
1674784500000|2023-01-27 01:55:00|108.48|106.88|108.59|106.99|109.08|107.48|108.37|106.77|296
1674784800000|2023-01-27 02:00:00|108.6|107|108.51|106.91|108.9|107.3|108.51|106.91|188
1674785100000|2023-01-27 02:05:00|108.52|106.92|108.76|107.16|108.79|107.19|108.45|106.85|170
1674785400000|2023-01-27 02:10:00|108.75|107.15|109.15|107.55|109.18|107.58|108.75|107.15|143
1674785700000|2023-01-27 02:15:00|109.17|107.57|109.5|107.9|109.5|107.9|109.08|107.48|61
1674786000000|2023-01-27 02:20:00|109.58|107.98|109.59|107.99|109.72|108.12|109.48|107.88|66
1674786300000|2023-01-27 02:25:00|109.6|108|109.78|108.18|109.85|108.25|109.49|107.89|76
1674786600000|2023-01-27 02:30:00|109.82|108.22|110.04|108.44|110.06|108.46|109.82|108.22|66
1674786900000|2023-01-27 02:35:00|110.03|108.43|110.45|108.85|110.47|108.87|110.03|108.43|83
1674787200000|2023-01-27 02:40:00|110.46|108.86|110.37|108.77|110.57|108.97|110.33|108.73|116
1674787500000|2023-01-27 02:45:00|110.38|108.78|110.37|108.77|110.5|108.9|110.31|108.71|83
1674787800000|2023-01-27 02:50:00|110.42|108.82|110.53|108.93|110.54|108.94|110.4|108.8|153
1674788100000|2023-01-27 02:55:00|110.54|108.94|110.6|109|110.61|109.01|110.41|108.81|68
1674788400000|2023-01-27 03:00:00|110.62|109.02|110.25|108.65|110.7|109.1|110.17|108.57|122
1674788700000|2023-01-27 03:05:00|110.26|108.66|110.41|108.81|110.55|108.95|110.24|108.64|148
1674789000000|2023-01-27 03:10:00|110.42|108.82|110.35|108.75|110.45|108.85|110.33|108.73|134
1674789300000|2023-01-27 03:15:00|110.39|108.79|110.62|109.02|110.62|109.02|110.33|108.73|92
1674789600000|2023-01-27 03:20:00|110.63|109.03|110.68|109.08|110.75|109.15|110.63|109.03|32
1674789900000|2023-01-27 03:25:00|110.69|109.09|110.86|109.26|110.93|109.33|110.66|109.06|52
1674790200000|2023-01-27 03:30:00|110.87|109.27|111.75|110.15|111.76|110.16|110.87|109.27|179
1674790500000|2023-01-27 03:35:00|111.74|110.14|112.06|110.46|112.33|110.73|111.55|109.95|263
1674790800000|2023-01-27 03:40:00|112.07|110.47|111.34|109.74|112.43|110.83|111.25|109.65|320
1674791100000|2023-01-27 03:45:00|111.35|109.75|111.97|110.37|112.29|110.69|111.16|109.56|248
1674791400000|2023-01-27 03:50:00|111.96|110.36|111.76|110.16|111.97|110.37|111.56|109.96|115
1674791700000|2023-01-27 03:55:00|111.75|110.15|111.42|109.82|111.78|110.18|111.32|109.72|140
1674792000000|2023-01-27 04:00:00|111.43|109.83|111.7|110.1|111.71|110.11|111.42|109.82|62
1674792300000|2023-01-27 04:05:00|111.69|110.09|111.36|109.76|111.78|110.18|111.34|109.74|140
1674792600000|2023-01-27 04:10:00|111.35|109.75|111.37|109.77|111.42|109.82|111.31|109.71|100
1674792900000|2023-01-27 04:15:00|111.36|109.76|111.26|109.66|111.45|109.85|111.23|109.63|71
1674793200000|2023-01-27 04:20:00|111.27|109.67|111.29|109.69|111.31|109.71|111.16|109.56|80
1674793500000|2023-01-27 04:25:00|111.28|109.68|110.95|109.35|111.28|109.68|110.81|109.21|79
1674793800000|2023-01-27 04:30:00|110.92|109.32|110.82|109.22|110.97|109.37|110.81|109.21|120
1674794100000|2023-01-27 04:35:00|110.78|109.18|111.04|109.44|111.15|109.55|110.65|109.05|85
1674794400000|2023-01-27 04:40:00|111.07|109.47|111.14|109.54|111.28|109.68|111.07|109.47|63
1674794700000|2023-01-27 04:45:00|111.16|109.56|110.95|109.35|111.16|109.56|110.94|109.34|26
1674795000000|2023-01-27 04:50:00|110.96|109.36|110.91|109.31|111.06|109.46|110.91|109.31|48
1674795300000|2023-01-27 04:55:00|110.9|109.3|110.82|109.22|110.91|109.31|110.72|109.12|62
1674795600000|2023-01-27 05:00:00|110.81|109.21|110.76|109.16|110.81|109.21|110.66|109.06|44
1674795900000|2023-01-27 05:05:00|110.77|109.17|110.67|109.07|110.9|109.3|110.62|109.02|63
1674796200000|2023-01-27 05:10:00|110.71|109.11|110.64|109.04|110.71|109.11|110.63|109.03|24
1674796500000|2023-01-27 05:15:00|110.63|109.03|110.49|108.89|110.7|109.1|110.48|108.88|103
1674796800000|2023-01-27 05:20:00|110.5|108.9|110.49|108.89|110.68|109.08|110.49|108.89|94
1674797100000|2023-01-27 05:25:00|110.5|108.9|110.73|109.13|110.74|109.14|110.5|108.9|63
1674797400000|2023-01-27 05:30:00|110.72|109.12|110.74|109.14|110.74|109.14|110.59|108.99|85
1674797700000|2023-01-27 05:35:00|110.73|109.13|110.76|109.16|110.76|109.16|110.73|109.13|36
1674798000000|2023-01-27 05:40:00|110.75|109.15|111.07|109.47|111.11|109.51|110.75|109.15|138
1674798300000|2023-01-27 05:45:00|111.06|109.46|111.24|109.64|111.24|109.64|110.99|109.39|105
1674798600000|2023-01-27 05:50:00|111.23|109.63|111.61|110.01|111.71|110.11|111.13|109.53|207
1674798900000|2023-01-27 05:55:00|111.59|109.99|111.49|109.89|111.62|110.02|111.31|109.71|169
1674799200000|2023-01-27 06:00:00|111.5|109.9|111.3|109.7|111.57|109.97|111.2|109.6|186
1674799500000|2023-01-27 06:05:00|111.28|109.68|111.12|109.52|111.38|109.78|111.09|109.49|101
1674799800000|2023-01-27 06:10:00|111.11|109.51|111.1|109.5|111.24|109.64|111.05|109.45|103
1674800100000|2023-01-27 06:15:00|111.09|109.49|111.11|109.51|111.11|109.51|111|109.4|67
1674800400000|2023-01-27 06:20:00|111.1|109.5|111.15|109.55|111.19|109.59|111.07|109.47|56
1674800700000|2023-01-27 06:25:00|111.14|109.54|111.44|109.84|111.44|109.84|111.13|109.53|67
1674801000000|2023-01-27 06:30:00|111.43|109.83|111.19|109.59|111.44|109.84|111.19|109.59|103
1674801300000|2023-01-27 06:35:00|111.2|109.6|111.24|109.64|111.25|109.65|111.2|109.6|109
1674801600000|2023-01-27 06:40:00|111.25|109.65|111.38|109.78|111.38|109.78|111.23|109.63|25
1674801900000|2023-01-27 06:45:00|111.37|109.77|111.21|109.61|111.39|109.79|111.2|109.6|31
1674802200000|2023-01-27 06:50:00|111.22|109.62|111.34|109.74|111.35|109.75|111.22|109.62|45
1674802500000|2023-01-27 06:55:00|111.33|109.73|111.31|109.71|111.35|109.75|111.15|109.55|57
1674802800000|2023-01-27 07:00:00|111.28|109.68|111.37|109.77|111.37|109.77|111.25|109.65|74
1674803100000|2023-01-27 07:05:00|111.38|109.78|111.24|109.64|111.44|109.84|111.24|109.64|69
1674803400000|2023-01-27 07:10:00|111.25|109.65|111.31|109.71|111.36|109.76|111.2|109.6|112
1674803700000|2023-01-27 07:15:00|111.3|109.7|111.14|109.54|111.36|109.76|111.09|109.49|79
1674804000000|2023-01-27 07:20:00|111.15|109.55|111.21|109.61|111.3|109.7|111.15|109.55|58
1674804300000|2023-01-27 07:25:00|111.22|109.62|111.3|109.7|111.31|109.71|111.22|109.62|20
1674804600000|2023-01-27 07:30:00|111.31|109.71|111.45|109.85|111.45|109.85|111.31|109.71|30
1674804900000|2023-01-27 07:35:00|111.54|109.94|111.58|109.98|111.67|110.07|111.53|109.93|61
1674805200000|2023-01-27 07:40:00|111.59|109.99|111.8|110.2|111.82|110.22|111.58|109.98|41
1674805500000|2023-01-27 07:45:00|111.79|110.19|111.8|110.2|111.82|110.22|111.72|110.12|61
1674805800000|2023-01-27 07:50:00|111.81|110.21|111.89|110.29|111.89|110.29|111.8|110.2|78
1674806100000|2023-01-27 07:55:00|111.88|110.28|111.82|110.22|111.91|110.31|111.8|110.2|48
1674806400000|2023-01-27 08:00:00|111.81|110.21|111.66|110.06|111.82|110.22|111.4|109.8|171
1674806700000|2023-01-27 08:05:00|111.64|110.04|111.49|109.89|111.64|110.04|111.4|109.8|125
1674807000000|2023-01-27 08:10:00|111.48|109.88|111.4|109.8|111.49|109.89|111.37|109.77|76
1674807300000|2023-01-27 08:15:00|111.39|109.79|111.29|109.69|111.4|109.8|111.21|109.61|178
1674807600000|2023-01-27 08:20:00|111.28|109.68|111.39|109.79|111.39|109.79|111.08|109.48|174
1674807900000|2023-01-27 08:25:00|111.38|109.78|111.37|109.77|111.39|109.79|111.19|109.59|97
1674808200000|2023-01-27 08:30:00|111.32|109.72|111.15|109.55|111.46|109.86|111.1|109.5|128
1674808500000|2023-01-27 08:35:00|111.14|109.54|111.35|109.75|111.36|109.76|111.14|109.54|68
1674808800000|2023-01-27 08:40:00|111.36|109.76|111.23|109.63|111.37|109.77|111.22|109.62|127
1674809100000|2023-01-27 08:45:00|111.22|109.62|111.05|109.45|111.25|109.65|110.94|109.34|116
1674809400000|2023-01-27 08:50:00|111.06|109.46|111.09|109.49|111.16|109.56|110.8|109.2|98
1674809700000|2023-01-27 08:55:00|111.07|109.47|110.78|109.18|111.07|109.47|110.63|109.03|113
1674810000000|2023-01-27 09:00:00|110.77|109.17|110.89|109.29|110.92|109.32|110.65|109.05|105
1674810300000|2023-01-27 09:05:00|110.88|109.28|110.85|109.25|110.89|109.29|110.67|109.07|45
1674810600000|2023-01-27 09:10:00|110.84|109.24|111.07|109.47|111.07|109.47|110.68|109.08|60
1674810900000|2023-01-27 09:15:00|111.06|109.46|111.21|109.61|111.21|109.61|111.06|109.46|51
1674811200000|2023-01-27 09:20:00|111.2|109.6|111.09|109.49|111.21|109.61|110.99|109.39|106
1674811500000|2023-01-27 09:25:00|111.08|109.48|110.88|109.28|111.09|109.49|110.88|109.28|143
1674811800000|2023-01-27 09:30:00|110.85|109.25|110.83|109.23|110.91|109.31|110.79|109.19|72
1674812100000|2023-01-27 09:35:00|110.84|109.24|111.06|109.46|111.06|109.46|110.78|109.18|83
1674812400000|2023-01-27 09:40:00|111.08|109.48|111.19|109.59|111.22|109.62|111.08|109.48|39
1674812700000|2023-01-27 09:45:00|111.18|109.58|111.11|109.51|111.19|109.59|110.98|109.38|61
1674813000000|2023-01-27 09:50:00|111.1|109.5|111.02|109.42|111.17|109.57|111|109.4|35
1674813300000|2023-01-27 09:55:00|111.01|109.41|111.04|109.44|111.06|109.46|110.88|109.28|72
1674813600000|2023-01-27 10:00:00|111.03|109.43|110.99|109.39|111.03|109.43|110.85|109.25|76
1674813900000|2023-01-27 10:05:00|111|109.4|110.95|109.35|111|109.4|110.93|109.33|45
1674814200000|2023-01-27 10:10:00|110.93|109.33|110.81|109.21|110.93|109.33|110.8|109.2|55
1674814500000|2023-01-27 10:15:00|110.8|109.2|110.75|109.15|110.85|109.25|110.73|109.13|59
1674814800000|2023-01-27 10:20:00|110.74|109.14|110.97|109.37|110.98|109.38|110.71|109.11|81
1674815100000|2023-01-27 10:25:00|110.98|109.38|111.1|109.5|111.11|109.51|110.97|109.37|48
1674815400000|2023-01-27 10:30:00|111.09|109.49|111.08|109.48|111.19|109.59|111.07|109.47|50
1674815700000|2023-01-27 10:35:00|111.09|109.49|110.94|109.34|111.09|109.49|110.93|109.33|24
1674816000000|2023-01-27 10:40:00|110.96|109.36|110.95|109.35|111.02|109.42|110.92|109.32|35
1674816300000|2023-01-27 10:45:00|110.94|109.34|110.7|109.1|110.95|109.35|110.69|109.09|94
1674816600000|2023-01-27 10:50:00|110.69|109.09|110.69|109.09|110.83|109.23|110.53|108.93|163
1674816900000|2023-01-27 10:55:00|110.7|109.1|110.75|109.15|110.75|109.15|110.56|108.96|57
1674817200000|2023-01-27 11:00:00|110.74|109.14|110.74|109.14|110.8|109.2|110.63|109.03|106
1674817500000|2023-01-27 11:05:00|110.75|109.15|110.89|109.29|110.89|109.29|110.74|109.14|39
1674817800000|2023-01-27 11:10:00|110.91|109.31|110.39|108.79|110.91|109.31|110.37|108.77|79
1674818100000|2023-01-27 11:15:00|110.4|108.8|110.59|108.99|110.63|109.03|110.39|108.79|64
1674818400000|2023-01-27 11:20:00|110.58|108.98|110.68|109.08|110.68|109.08|110.29|108.69|62
1674818700000|2023-01-27 11:25:00|110.67|109.07|110.69|109.09|110.71|109.11|110.67|109.07|40
1674819000000|2023-01-27 11:30:00|110.68|109.08|110.8|109.2|110.81|109.21|110.67|109.07|42
1674819300000|2023-01-27 11:35:00|110.81|109.21|110.86|109.26|110.87|109.27|110.8|109.2|63
1674819600000|2023-01-27 11:40:00|110.87|109.27|110.97|109.37|110.99|109.39|110.86|109.26|32
1674819900000|2023-01-27 11:45:00|110.98|109.38|111.04|109.44|111.06|109.46|110.97|109.37|13
1674820200000|2023-01-27 11:50:00|111.06|109.46|110.73|109.13|111.06|109.46|110.72|109.12|74
1674820500000|2023-01-27 11:55:00|110.74|109.14|110.8|109.2|110.9|109.3|110.71|109.11|58
1674820800000|2023-01-27 12:00:00|110.79|109.19|110.99|109.39|110.99|109.39|110.79|109.19|44
1674821100000|2023-01-27 12:05:00|111|109.4|111.06|109.46|111.19|109.59|110.98|109.38|78
1674821400000|2023-01-27 12:10:00|111.07|109.47|111.09|109.49|111.27|109.67|110.97|109.37|78
1674821700000|2023-01-27 12:15:00|111.08|109.48|110.88|109.28|111.08|109.48|110.81|109.21|115
1674822000000|2023-01-27 12:20:00|110.89|109.29|110.84|109.24|110.92|109.32|110.81|109.21|136
1674822300000|2023-01-27 12:25:00|110.82|109.22|110.8|109.2|110.9|109.3|110.67|109.07|150
1674822600000|2023-01-27 12:30:00|110.79|109.19|110.79|109.19|110.91|109.31|110.79|109.19|103
1674822900000|2023-01-27 12:35:00|110.8|109.2|110.05|108.45|110.8|109.2|109.97|108.37|166
1674823200000|2023-01-27 12:40:00|110.03|108.43|109.99|108.39|110.11|108.51|109.98|108.38|78
1674823500000|2023-01-27 12:45:00|109.97|108.37|110.39|108.79|110.4|108.8|109.81|108.21|204
1674823800000|2023-01-27 12:50:00|110.4|108.8|110.2|108.6|110.43|108.83|110.11|108.51|92
1674824100000|2023-01-27 12:55:00|110.21|108.61|110.14|108.54|110.32|108.72|110.05|108.45|73
1674824400000|2023-01-27 13:00:00|110.13|108.53|110.28|108.68|110.32|108.72|110.08|108.48|90
1674824700000|2023-01-27 13:05:00|110.27|108.67|110.39|108.79|110.43|108.83|110.2|108.6|114
1674825000000|2023-01-27 13:10:00|110.43|108.83|110.44|108.84|110.47|108.87|110.4|108.8|103
1674825300000|2023-01-27 13:15:00|110.42|108.82|110.15|108.55|110.45|108.85|110.13|108.53|94
1674825600000|2023-01-27 13:20:00|110.21|108.61|110.02|108.42|110.34|108.74|109.85|108.25|126
1674825900000|2023-01-27 13:25:00|110.03|108.43|110.1|108.5|110.12|108.52|109.51|107.91|245
1674826200000|2023-01-27 13:30:00|110.11|108.51|110.75|109.15|110.9|109.3|109.89|108.29|523
1674826500000|2023-01-27 13:35:00|110.78|109.18|111.05|109.45|111.17|109.57|110.71|109.11|272
1674826800000|2023-01-27 13:40:00|111.04|109.44|110.92|109.32|111.05|109.45|110.87|109.27|130
1674827100000|2023-01-27 13:45:00|110.93|109.33|110.23|108.63|110.94|109.34|110.19|108.59|244
1674827400000|2023-01-27 13:50:00|110.22|108.62|110.44|108.84|110.55|108.95|110.2|108.6|177
1674827700000|2023-01-27 13:55:00|110.43|108.83|110.6|109|110.6|109|110.33|108.73|131
1674828000000|2023-01-27 14:00:00|110.61|109.01|110.65|109.05|110.65|109.05|110.45|108.85|115
1674828300000|2023-01-27 14:05:00|110.66|109.06|110.92|109.32|110.93|109.33|110.64|109.04|87
1674828600000|2023-01-27 14:10:00|110.91|109.31|110.92|109.32|111.08|109.48|110.89|109.29|134
1674828900000|2023-01-27 14:15:00|110.9|109.3|110.85|109.25|111.16|109.56|110.82|109.22|216
1674829200000|2023-01-27 14:20:00|110.86|109.26|111.15|109.55|111.15|109.55|110.66|109.06|172
1674829500000|2023-01-27 14:25:00|111.14|109.54|111.37|109.77|111.58|109.98|110.95|109.35|303
1674829800000|2023-01-27 14:30:00|111.38|109.78|111.96|110.36|112.76|111.16|111.31|109.71|427
1674830100000|2023-01-27 14:35:00|111.98|110.38|111.76|110.16|112.03|110.43|111.48|109.88|269
1674830400000|2023-01-27 14:40:00|111.78|110.18|111.85|110.25|111.9|110.3|111.64|110.04|176
1674830700000|2023-01-27 14:45:00|111.86|110.26|111.74|110.14|111.9|110.3|111.59|109.99|228
1674831000000|2023-01-27 14:50:00|111.75|110.15|111.34|109.74|111.85|110.25|111.07|109.47|317
1674831300000|2023-01-27 14:55:00|111.3|109.7|110.97|109.37|111.31|109.71|110.9|109.3|230
1674831600000|2023-01-27 15:00:00|110.98|109.38|111.64|110.04|111.75|110.15|110.97|109.37|214
1674831900000|2023-01-27 15:05:00|111.65|110.05|111.95|110.35|112.15|110.55|111.62|110.02|191
1674832200000|2023-01-27 15:10:00|111.94|110.34|111.84|110.24|111.95|110.35|111.76|110.16|205
1674832500000|2023-01-27 15:15:00|111.85|110.25|111.76|110.16|111.89|110.29|111.59|109.99|173
1674832800000|2023-01-27 15:20:00|111.75|110.15|111.91|110.31|111.92|110.32|111.74|110.14|133
1674833100000|2023-01-27 15:25:00|111.92|110.32|112.06|110.46|112.06|110.46|111.86|110.26|53
1674833400000|2023-01-27 15:30:00|112.07|110.47|111.94|110.34|112.08|110.48|111.83|110.23|51
1674833700000|2023-01-27 15:35:00|111.95|110.35|112.24|110.64|112.24|110.64|111.92|110.32|70
1674834000000|2023-01-27 15:40:00|112.25|110.65|112.23|110.63|112.49|110.89|112.15|110.55|138
1674834300000|2023-01-27 15:45:00|112.24|110.64|111.74|110.14|112.25|110.65|111.68|110.08|264
1674834600000|2023-01-27 15:50:00|111.75|110.15|111.41|109.81|111.76|110.16|111.33|109.73|239
1674834900000|2023-01-27 15:55:00|111.4|109.8|111.61|110.01|111.79|110.19|111.31|109.71|182
1674835200000|2023-01-27 16:00:00|111.59|109.99|112.05|110.45|112.13|110.53|111.56|109.96|182
1674835500000|2023-01-27 16:05:00|112.09|110.49|112.51|110.91|112.59|110.99|112.09|110.49|139
1674835800000|2023-01-27 16:10:00|112.52|110.92|112.3|110.7|112.56|110.96|112.1|110.5|97
1674836100000|2023-01-27 16:15:00|112.29|110.69|112.38|110.78|112.54|110.94|112.29|110.69|100
1674836400000|2023-01-27 16:20:00|112.37|110.77|112.37|110.77|112.48|110.88|112.27|110.67|189
1674836700000|2023-01-27 16:25:00|112.38|110.78|112.08|110.48|112.38|110.78|112.08|110.48|146
1674837000000|2023-01-27 16:30:00|112.09|110.49|112.03|110.43|112.12|110.52|111.96|110.36|124
1674837300000|2023-01-27 16:35:00|112.02|110.42|112|110.4|112.05|110.45|111.93|110.33|152
1674837600000|2023-01-27 16:40:00|112.01|110.41|112.21|110.61|112.22|110.62|112.01|110.41|65
1674837900000|2023-01-27 16:45:00|112.2|110.6|112.13|110.53|112.3|110.7|112.11|110.51|89
1674838200000|2023-01-27 16:50:00|112.14|110.54|112.25|110.65|112.28|110.68|112.09|110.49|110
1674838500000|2023-01-27 16:55:00|112.26|110.66|112.44|110.84|112.55|110.95|112.22|110.62|144
1674838800000|2023-01-27 17:00:00|112.45|110.85|112.35|110.75|112.55|110.95|112.32|110.72|218
1674839100000|2023-01-27 17:05:00|112.34|110.74|112.4|110.8|112.56|110.96|112.3|110.7|163
1674839400000|2023-01-27 17:10:00|112.41|110.81|112.53|110.93|112.54|110.94|112.33|110.73|139
1674839700000|2023-01-27 17:15:00|112.56|110.96|112.61|111.01|112.68|111.08|112.41|110.81|201
1674840000000|2023-01-27 17:20:00|112.62|111.02|112.63|111.03|112.66|111.06|112.49|110.89|122
1674840300000|2023-01-27 17:25:00|112.62|111.02|112.38|110.78|112.64|111.04|112.32|110.72|186
1674840600000|2023-01-27 17:30:00|112.39|110.79|112.03|110.43|112.39|110.79|111.99|110.39|138
1674840900000|2023-01-27 17:35:00|112.02|110.42|112.42|110.82|112.42|110.82|112.02|110.42|96
1674841200000|2023-01-27 17:40:00|112.44|110.84|112.26|110.66|112.51|110.91|112.18|110.58|77
1674841500000|2023-01-27 17:45:00|112.25|110.65|112.49|110.89|112.51|110.91|112.25|110.65|46
1674841800000|2023-01-27 17:50:00|112.48|110.88|112.67|111.07|112.69|111.09|112.45|110.85|155
1674842100000|2023-01-27 17:55:00|112.68|111.08|112.5|110.9|112.73|111.13|112.5|110.9|113
1674842400000|2023-01-27 18:00:00|112.52|110.92|112.24|110.64|112.67|111.07|112.13|110.53|194
1674842700000|2023-01-27 18:05:00|112.25|110.65|112.28|110.68|112.33|110.73|112.22|110.62|112
1674843000000|2023-01-27 18:10:00|112.29|110.69|112.49|110.89|112.5|110.9|112.27|110.67|59
1674843300000|2023-01-27 18:15:00|112.48|110.88|112.27|110.67|112.49|110.89|112.22|110.62|99
1674843600000|2023-01-27 18:20:00|112.26|110.66|112.38|110.78|112.4|110.8|112.23|110.63|62
1674843900000|2023-01-27 18:25:00|112.37|110.77|112.51|110.91|112.52|110.92|112.37|110.77|18
1674844200000|2023-01-27 18:30:00|112.5|110.9|112.49|110.89|112.51|110.91|112.36|110.76|72
1674844500000|2023-01-27 18:35:00|112.5|110.9|112.6|111|112.6|111|112.48|110.88|51
1674844800000|2023-01-27 18:40:00|112.59|110.99|112.62|111.02|112.63|111.03|112.52|110.92|59
1674845100000|2023-01-27 18:45:00|112.63|111.03|112.64|111.04|112.7|111.1|112.61|111.01|112
1674845400000|2023-01-27 18:50:00|112.63|111.03|112.54|110.94|112.64|111.04|112.43|110.83|126
1674845700000|2023-01-27 18:55:00|112.53|110.93|112.64|111.04|112.66|111.06|112.53|110.93|138
1674846000000|2023-01-27 19:00:00|112.65|111.05|112.6|111|112.73|111.13|112.49|110.89|110
1674846300000|2023-01-27 19:05:00|112.59|110.99|112.33|110.73|112.63|111.03|112.3|110.7|83
1674846600000|2023-01-27 19:10:00|112.34|110.74|112.41|110.81|112.53|110.93|112.32|110.72|78
1674846900000|2023-01-27 19:15:00|112.46|110.86|112.35|110.75|112.52|110.92|112.29|110.69|112
1674847200000|2023-01-27 19:20:00|112.37|110.77|112.38|110.78|112.4|110.8|112.28|110.68|101
1674847500000|2023-01-27 19:25:00|112.39|110.79|112.37|110.77|112.4|110.8|112.37|110.77|25
1674847800000|2023-01-27 19:30:00|112.38|110.78|112.37|110.77|112.49|110.89|112.37|110.77|28
1674848100000|2023-01-27 19:35:00|112.38|110.78|112.49|110.89|112.49|110.89|112.38|110.78|63
1674848400000|2023-01-27 19:40:00|112.48|110.88|112.52|110.92|112.56|110.96|112.43|110.83|78
1674848700000|2023-01-27 19:45:00|112.55|110.95|112.55|110.95|112.63|111.03|112.52|110.92|142
1674849000000|2023-01-27 19:50:00|112.54|110.94|112.46|110.86|112.56|110.96|112.44|110.84|94
1674849300000|2023-01-27 19:55:00|112.44|110.84|112.59|110.99|112.62|111.02|112.4|110.8|78
1674849600000|2023-01-27 20:00:00|112.62|111.02|112.81|111.21|112.81|111.21|112.62|111.02|137
1674849900000|2023-01-27 20:05:00|112.8|111.2|113.03|111.43|113.18|111.58|112.79|111.19|282
1674850200000|2023-01-27 20:10:00|113.04|111.44|112.45|110.85|113.14|111.54|112.38|110.78|293
1674850500000|2023-01-27 20:15:00|112.46|110.86|112.71|111.11|112.71|111.11|112.28|110.68|252
1674850800000|2023-01-27 20:20:00|112.69|111.09|112.73|111.13|112.75|111.15|112.54|110.94|199
1674851100000|2023-01-27 20:25:00|112.74|111.14|112.88|111.28|112.92|111.32|112.55|110.95|238
1674851400000|2023-01-27 20:30:00|112.89|111.29|112.77|111.17|112.94|111.34|112.75|111.15|116
1674851700000|2023-01-27 20:35:00|112.76|111.16|113.01|111.41|113.04|111.44|112.68|111.08|120
1674852000000|2023-01-27 20:40:00|113.02|111.42|112.91|111.31|113.13|111.53|112.9|111.3|141
1674852300000|2023-01-27 20:45:00|112.92|111.32|112.31|110.71|112.93|111.33|112.1|110.5|424
1674852600000|2023-01-27 20:50:00|112.3|110.7|111.99|110.39|112.49|110.89|111.96|110.36|311
1674852900000|2023-01-27 20:55:00|112.02|110.42|112.17|110.57|112.19|110.59|111.71|110.11|326
1674853200000|2023-01-27 21:00:00|112.18|110.58|112.42|110.82|112.51|110.91|112.17|110.57|237
1674853500000|2023-01-27 21:05:00|112.43|110.83|112.53|110.93|112.53|110.93|112.35|110.75|102
1674853800000|2023-01-27 21:10:00|112.52|110.92|112.56|110.96|112.59|110.99|112.46|110.86|80
1674854100000|2023-01-27 21:15:00|112.57|110.97|112.47|110.87|112.65|111.05|112.46|110.86|85
1674854400000|2023-01-27 21:20:00|112.48|110.88|112.58|110.98|112.69|111.09|112.48|110.88|89
1674854700000|2023-01-27 21:25:00|112.59|110.99|112.68|111.08|112.71|111.11|112.57|110.97|82
1674855000000|2023-01-27 21:30:00|112.69|111.09|112.88|111.28|112.88|111.28|112.68|111.08|67
1674855300000|2023-01-27 21:35:00|112.87|111.27|113.03|111.43|113.04|111.44|112.76|111.16|94
1674855600000|2023-01-27 21:40:00|113.04|111.44|113.04|111.44|113.21|111.61|112.84|111.24|157
1674855900000|2023-01-27 21:45:00|113.05|111.45|112.86|111.26|113.08|111.48|112.54|110.94|206
1674856200000|2023-01-27 21:50:00|112.85|111.25|112.67|111.07|112.93|111.33|112.66|111.06|116
1674856500000|2023-01-27 21:55:00|112.66|111.06|112.65|111.05|112.77|111.17|112.6|111|105
1674892800000|2023-01-28 08:00:00|110.62|109.02|110.46|108.86|110.65|109.05|110.38|108.78|74
1674893100000|2023-01-28 08:05:00|110.47|108.87|110.48|108.88|110.66|109.06|110.46|108.86|49
1674893400000|2023-01-28 08:10:00|110.49|108.89|110.38|108.78|110.49|108.89|110.38|108.78|79
1674893700000|2023-01-28 08:15:00|110.37|108.77|110.38|108.78|110.38|108.78|110.02|108.42|89
1674894000000|2023-01-28 08:20:00|110.39|108.79|110.39|108.79|110.4|108.8|110.36|108.76|43
1674894300000|2023-01-28 08:25:00|110.4|108.8|110.39|108.79|110.43|108.83|110.26|108.66|76
1674894600000|2023-01-28 08:30:00|110.4|108.8|110.5|108.9|110.51|108.91|110.27|108.67|53
1674894900000|2023-01-28 08:35:00|110.49|108.89|110.54|108.94|110.55|108.95|110.49|108.89|46
1674895200000|2023-01-28 08:40:00|110.53|108.93|110.49|108.89|110.54|108.94|110.39|108.79|76
1674895500000|2023-01-28 08:45:00|110.5|108.9|110.62|109.02|110.62|109.02|110.45|108.85|48
1674895800000|2023-01-28 08:50:00|110.61|109.01|110.73|109.13|110.74|109.14|110.59|108.99|82
1674896100000|2023-01-28 08:55:00|110.74|109.14|110.43|108.83|110.74|109.14|110.42|108.82|138
1674896400000|2023-01-28 09:00:00|110.44|108.84|110.44|108.84|110.53|108.93|110.42|108.82|59
1674896700000|2023-01-28 09:05:00|110.45|108.85|110.59|108.99|110.65|109.05|110.43|108.83|111
1674897000000|2023-01-28 09:10:00|110.6|109|110.6|109|110.7|109.1|110.6|109|56
1674897300000|2023-01-28 09:15:00|110.59|108.99|110.61|109.01|110.61|109.01|110.14|108.54|181
1674897600000|2023-01-28 09:20:00|110.6|109|110.6|109|110.61|109.01|110.52|108.92|94
1674897900000|2023-01-28 09:25:00|110.59|108.99|110.58|108.98|110.61|109.01|110.49|108.89|43
1674898200000|2023-01-28 09:30:00|110.59|108.99|110.59|108.99|110.67|109.07|110.53|108.93|89
1674898500000|2023-01-28 09:35:00|110.58|108.98|110.67|109.07|110.67|109.07|110.58|108.98|48
1674898800000|2023-01-28 09:40:00|110.65|109.05|110.71|109.11|110.76|109.16|110.58|108.98|57
1674899100000|2023-01-28 09:45:00|110.76|109.16|110.66|109.06|110.77|109.17|110.66|109.06|41
1674899400000|2023-01-28 09:50:00|110.65|109.05|110.59|108.99|110.68|109.08|110.57|108.97|33
1674899700000|2023-01-28 09:55:00|110.58|108.98|110.48|108.88|110.59|108.99|110.47|108.87|35
1674900000000|2023-01-28 10:00:00|110.47|108.87|110.45|108.85|110.48|108.88|110.45|108.85|37
1674900300000|2023-01-28 10:05:00|110.46|108.86|110.58|108.98|110.58|108.98|110.45|108.85|49
1674900600000|2023-01-28 10:10:00|110.59|108.99|110.6|109|110.6|109|110.56|108.96|18
1674900900000|2023-01-28 10:15:00|110.59|108.99|110.48|108.88|110.6|109|110.47|108.87|33
1674901200000|2023-01-28 10:20:00|110.47|108.87|110.18|108.58|110.48|108.88|110.18|108.58|137
1674901500000|2023-01-28 10:25:00|110.17|108.57|110.38|108.78|110.39|108.79|110.17|108.57|68
1674901800000|2023-01-28 10:30:00|110.37|108.77|110.42|108.82|110.43|108.83|110.37|108.77|71
1674902100000|2023-01-28 10:35:00|110.41|108.81|110.35|108.75|110.42|108.82|110.22|108.62|99
1674902400000|2023-01-28 10:40:00|110.34|108.74|110.12|108.52|110.35|108.75|109.93|108.33|118
1674902700000|2023-01-28 10:45:00|110.14|108.54|109.97|108.37|110.19|108.59|109.97|108.37|95
1674903000000|2023-01-28 10:50:00|109.98|108.38|109.94|108.34|109.99|108.39|109.89|108.29|65
1674903300000|2023-01-28 10:55:00|109.93|108.33|109.85|108.25|110.08|108.48|109.84|108.24|96
1674903600000|2023-01-28 11:00:00|109.84|108.24|110.08|108.48|110.09|108.49|109.83|108.23|94
1674903900000|2023-01-28 11:05:00|110.09|108.49|109.87|108.27|110.09|108.49|109.81|108.21|120
1674904200000|2023-01-28 11:10:00|109.86|108.26|109.83|108.23|109.95|108.35|109.82|108.22|71
1674904500000|2023-01-28 11:15:00|109.84|108.24|109.89|108.29|109.99|108.39|109.83|108.23|65
1674904800000|2023-01-28 11:20:00|109.9|108.3|109.98|108.38|109.98|108.38|109.89|108.29|32
1674905100000|2023-01-28 11:25:00|110|108.4|109.98|108.38|110|108.4|109.98|108.38|6
1674905400000|2023-01-28 11:30:00|109.97|108.37|110.02|108.42|110.02|108.42|109.96|108.36|9
1674905700000|2023-01-28 11:35:00|110.01|108.41|109.99|108.39|110.02|108.42|109.92|108.32|29
1674906000000|2023-01-28 11:40:00|109.98|108.38|110|108.4|110|108.4|109.97|108.37|21
1674906300000|2023-01-28 11:45:00|109.99|108.39|110.14|108.54|110.14|108.54|109.98|108.38|39
1674906600000|2023-01-28 11:50:00|110.13|108.53|110.15|108.55|110.16|108.56|110.07|108.47|41
1674906900000|2023-01-28 11:55:00|110.14|108.54|110.06|108.46|110.14|108.54|110.06|108.46|12
1674907200000|2023-01-28 12:00:00|110.07|108.47|109.95|108.35|110.07|108.47|109.95|108.35|96
1674907500000|2023-01-28 12:05:00|109.9|108.3|109.8|108.2|109.9|108.3|109.8|108.2|124
1674907800000|2023-01-28 12:10:00|109.79|108.19|109.95|108.35|109.95|108.35|109.78|108.18|35
1674908100000|2023-01-28 12:15:00|109.94|108.34|109.55|107.95|109.94|108.34|108.91|107.31|147
1674908400000|2023-01-28 12:20:00|109.56|107.96|109.62|108.02|109.68|108.08|109.22|107.62|222
1674908700000|2023-01-28 12:25:00|109.63|108.03|109.67|108.07|109.67|108.07|109.52|107.92|88
1674909000000|2023-01-28 12:30:00|109.66|108.06|109.49|107.89|109.66|108.06|109.17|107.57|194
1674909300000|2023-01-28 12:35:00|109.48|107.88|109.5|107.9|109.67|108.07|109.48|107.88|72
1674909600000|2023-01-28 12:40:00|109.51|107.91|109.39|107.79|109.52|107.92|109.32|107.72|77
1674909900000|2023-01-28 12:45:00|109.38|107.78|109.46|107.86|109.48|107.88|109.35|107.75|75
1674910200000|2023-01-28 12:50:00|109.47|107.87|109.65|108.05|109.65|108.05|109.45|107.85|56
1674910500000|2023-01-28 12:55:00|109.64|108.04|109.52|107.92|109.65|108.05|109.5|107.9|35
1674910800000|2023-01-28 13:00:00|109.51|107.91|109.37|107.77|109.51|107.91|109.05|107.45|139
1674911100000|2023-01-28 13:05:00|109.38|107.78|109.07|107.47|109.43|107.83|108.91|107.31|331
1674911400000|2023-01-28 13:10:00|109.08|107.48|108.88|107.28|109.08|107.48|108.56|106.96|211
1674911700000|2023-01-28 13:15:00|108.86|107.26|108.26|106.66|108.86|107.26|108.14|106.54|319
1674912000000|2023-01-28 13:20:00|108.25|106.65|108.28|106.68|108.4|106.8|107.92|106.32|183
1674912300000|2023-01-28 13:25:00|108.27|106.67|108.46|106.86|108.46|106.86|107.97|106.37|178
1674912600000|2023-01-28 13:30:00|108.47|106.87|108.56|106.96|108.68|107.08|108.45|106.85|119
1674912900000|2023-01-28 13:35:00|108.57|106.97|108.67|107.07|108.94|107.34|108.47|106.87|119
1674913200000|2023-01-28 13:40:00|108.66|107.06|108.72|107.12|108.8|107.2|108.66|107.06|68
1674913500000|2023-01-28 13:45:00|108.73|107.13|108.8|107.2|108.81|107.21|108.68|107.08|95
1674913800000|2023-01-28 13:50:00|108.81|107.21|108.78|107.18|108.81|107.21|108.67|107.07|86
1674914100000|2023-01-28 13:55:00|108.77|107.17|108.8|107.2|108.81|107.21|108.66|107.06|60
1674914400000|2023-01-28 14:00:00|108.79|107.19|108.79|107.19|108.88|107.28|108.76|107.16|53
1674914700000|2023-01-28 14:05:00|108.78|107.18|108.74|107.14|108.81|107.21|108.64|107.04|39
1674915000000|2023-01-28 14:10:00|108.73|107.13|108.67|107.07|108.73|107.13|108.53|106.93|61
1674915300000|2023-01-28 14:15:00|108.68|107.08|108.68|107.08|108.81|107.21|108.44|106.84|79
1674915600000|2023-01-28 14:20:00|108.67|107.07|108.88|107.28|108.9|107.3|108.67|107.07|118
1674915900000|2023-01-28 14:25:00|108.87|107.27|108.96|107.36|108.96|107.36|108.84|107.24|42
1674916200000|2023-01-28 14:30:00|108.99|107.39|109.08|107.48|109.13|107.53|108.96|107.36|44
1674916500000|2023-01-28 14:35:00|109.09|107.49|109.02|107.42|109.09|107.49|108.93|107.33|76
1674916800000|2023-01-28 14:40:00|109.01|107.41|108.99|107.39|109.08|107.48|108.95|107.35|63
1674917100000|2023-01-28 14:45:00|109|107.4|108.81|107.21|109.07|107.47|108.81|107.21|88
1674917400000|2023-01-28 14:50:00|108.82|107.22|108.67|107.07|108.83|107.23|108.66|107.06|80
1674917700000|2023-01-28 14:55:00|108.66|107.06|108.59|106.99|108.67|107.07|108.53|106.93|60
1674918000000|2023-01-28 15:00:00|108.58|106.98|108.68|107.08|108.73|107.13|108.32|106.72|155
1674918300000|2023-01-28 15:05:00|108.69|107.09|108.85|107.25|108.85|107.25|108.66|107.06|71
1674918600000|2023-01-28 15:10:00|108.84|107.24|109.22|107.62|109.26|107.66|108.84|107.24|122
1674918900000|2023-01-28 15:15:00|109.21|107.61|109.3|107.7|109.36|107.76|109.12|107.52|84
1674919200000|2023-01-28 15:20:00|109.29|107.69|109.19|107.59|109.49|107.89|109.19|107.59|110
1674919500000|2023-01-28 15:25:00|109.2|107.6|109.11|107.51|109.22|107.62|109.08|107.48|112
1674919800000|2023-01-28 15:30:00|109.1|107.5|109.14|107.54|109.19|107.59|108.99|107.39|72
1674920100000|2023-01-28 15:35:00|109.15|107.55|109.39|107.79|109.39|107.79|109.15|107.55|43
1674920400000|2023-01-28 15:40:00|109.42|107.82|109.59|107.99|109.59|107.99|109.42|107.82|66
1674920700000|2023-01-28 15:45:00|109.58|107.98|109.58|107.98|109.67|108.07|109.44|107.84|71
1674921000000|2023-01-28 15:50:00|109.59|107.99|109.61|108.01|109.61|108.01|109.54|107.94|38
1674921300000|2023-01-28 15:55:00|109.6|108|109.46|107.86|109.71|108.11|109.45|107.85|83
1674921600000|2023-01-28 16:00:00|109.45|107.85|109.37|107.77|109.5|107.9|109.32|107.72|96
1674921900000|2023-01-28 16:05:00|109.38|107.78|109.55|107.95|109.55|107.95|109.37|107.77|78
1674922200000|2023-01-28 16:10:00|109.56|107.96|109.48|107.88|109.56|107.96|109.43|107.83|77
1674922500000|2023-01-28 16:15:00|109.47|107.87|109.56|107.96|109.64|108.04|109.36|107.76|69
1674922800000|2023-01-28 16:20:00|109.57|107.97|109.6|108|109.6|108|109.48|107.88|44
1674923100000|2023-01-28 16:25:00|109.59|107.99|109.47|107.87|109.69|108.09|109.47|107.87|61
1674923400000|2023-01-28 16:30:00|109.48|107.88|109.39|107.79|109.51|107.91|109.29|107.69|67
1674923700000|2023-01-28 16:35:00|109.4|107.8|109.59|107.99|109.6|108|109.39|107.79|84
1674924000000|2023-01-28 16:40:00|109.58|107.98|109.47|107.87|109.58|107.98|109.36|107.76|43
1674924300000|2023-01-28 16:45:00|109.48|107.88|109.23|107.63|109.49|107.89|109.23|107.63|64
1674924600000|2023-01-28 16:50:00|109.19|107.59|109.18|107.58|109.29|107.69|109.1|107.5|67
1674924900000|2023-01-28 16:55:00|109.16|107.56|109.57|107.97|109.75|108.15|109.16|107.56|58
1674925200000|2023-01-28 17:00:00|109.58|107.98|109.66|108.06|109.7|108.1|109.58|107.98|31
1674925500000|2023-01-28 17:05:00|109.67|108.07|109.55|107.95|109.69|108.09|109.48|107.88|59
1674925800000|2023-01-28 17:10:00|109.52|107.92|109.69|108.09|109.8|108.2|109.49|107.89|73
1674926100000|2023-01-28 17:15:00|109.68|108.08|109.4|107.8|109.7|108.1|109.4|107.8|59
1674926400000|2023-01-28 17:20:00|109.39|107.79|109.69|108.09|109.77|108.17|109.36|107.76|86
1674926700000|2023-01-28 17:25:00|109.68|108.08|110.67|109.07|111.44|109.84|109.68|108.08|298
1674927000000|2023-01-28 17:30:00|110.66|109.06|110.12|108.52|110.69|109.09|110.12|108.52|141
1674927300000|2023-01-28 17:35:00|110.11|108.51|110.09|108.49|110.19|108.59|109.98|108.38|130
1674927600000|2023-01-28 17:40:00|110.1|108.5|110.2|108.6|110.22|108.62|110.09|108.49|71
1674927900000|2023-01-28 17:45:00|110.19|108.59|110.27|108.67|110.37|108.77|110.17|108.57|130
1674928200000|2023-01-28 17:50:00|110.26|108.66|110.19|108.59|110.35|108.75|110.17|108.57|65
1674928500000|2023-01-28 17:55:00|110.2|108.6|110.27|108.67|110.38|108.78|110.16|108.56|57
1674928800000|2023-01-28 18:00:00|110.26|108.66|110.07|108.47|110.28|108.68|110.07|108.47|42
1674929100000|2023-01-28 18:05:00|110.08|108.48|109.97|108.37|110.17|108.57|109.97|108.37|42
1674929400000|2023-01-28 18:10:00|109.93|108.33|110.17|108.57|110.41|108.81|109.9|108.3|49
1674929700000|2023-01-28 18:15:00|110.18|108.58|110.15|108.55|110.18|108.58|110.06|108.46|40
1674930000000|2023-01-28 18:20:00|110.16|108.56|110.18|108.58|110.19|108.59|110.07|108.47|45
1674930300000|2023-01-28 18:25:00|110.17|108.57|110.19|108.59|110.2|108.6|110.08|108.48|37
1674930600000|2023-01-28 18:30:00|110.18|108.58|110.01|108.41|110.18|108.58|110|108.4|55
1674930900000|2023-01-28 18:35:00|110|108.4|109.89|108.29|110.03|108.43|109.77|108.17|69
1674931200000|2023-01-28 18:40:00|109.9|108.3|109.88|108.28|109.98|108.38|109.83|108.23|55
1674931500000|2023-01-28 18:45:00|109.89|108.29|110.16|108.56|110.31|108.71|109.88|108.28|73
1674931800000|2023-01-28 18:50:00|110.15|108.55|110.08|108.48|110.18|108.58|110.06|108.46|36
1674932100000|2023-01-28 18:55:00|110.09|108.49|110.18|108.58|110.19|108.59|110.09|108.49|46
1674932400000|2023-01-28 19:00:00|110.2|108.6|110.33|108.73|110.34|108.74|110.16|108.56|23
1674932700000|2023-01-28 19:05:00|110.34|108.74|110.53|108.93|110.53|108.93|110.31|108.71|21
1674933000000|2023-01-28 19:10:00|110.61|109.01|110.62|109.02|110.77|109.17|110.6|109|110
1674933300000|2023-01-28 19:15:00|110.63|109.03|110.59|108.99|110.65|109.05|110.52|108.92|34
1674933600000|2023-01-28 19:20:00|110.58|108.98|110.53|108.93|110.59|108.99|110.53|108.93|24
1674933900000|2023-01-28 19:25:00|110.54|108.94|110.62|109.02|110.62|109.02|110.44|108.84|51
1674934200000|2023-01-28 19:30:00|110.63|109.03|110.74|109.14|110.74|109.14|110.62|109.02|13
1674934500000|2023-01-28 19:35:00|110.76|109.16|110.69|109.09|110.79|109.19|110.68|109.08|23
1674934800000|2023-01-28 19:40:00|110.7|109.1|110.59|108.99|110.74|109.14|110.59|108.99|76
1674935100000|2023-01-28 19:45:00|110.6|109|110.69|109.09|110.69|109.09|110.57|108.97|28
1674935400000|2023-01-28 19:50:00|110.68|109.08|110.67|109.07|110.7|109.1|110.67|109.07|10
1674935700000|2023-01-28 19:55:00|110.68|109.08|110.6|109|110.69|109.09|110.59|108.99|23
1674936000000|2023-01-28 20:00:00|110.59|108.99|110.6|109|110.63|109.03|110.59|108.99|40
1674936300000|2023-01-28 20:05:00|110.59|108.99|110.59|108.99|110.59|108.99|110.56|108.96|28
1674936600000|2023-01-28 20:10:00|110.58|108.98|110.59|108.99|110.59|108.99|110.58|108.98|36
1674936900000|2023-01-28 20:15:00|110.58|108.98|110.58|108.98|110.59|108.99|110.57|108.97|41
1674937200000|2023-01-28 20:20:00|110.57|108.97|110.48|108.88|110.59|108.99|110.48|108.88|36
1674937500000|2023-01-28 20:25:00|110.47|108.87|110.29|108.69|110.47|108.87|110.29|108.69|31
1674937800000|2023-01-28 20:30:00|110.28|108.68|110.15|108.55|110.3|108.7|110.09|108.49|55
1674938100000|2023-01-28 20:35:00|110.16|108.56|109.79|108.19|110.16|108.56|109.73|108.13|120
1674938400000|2023-01-28 20:40:00|109.78|108.18|109.85|108.25|109.86|108.26|109.74|108.14|48
1674938700000|2023-01-28 20:45:00|109.86|108.26|109.84|108.24|109.93|108.33|109.74|108.14|67
1674939000000|2023-01-28 20:50:00|109.85|108.25|109.6|108|109.85|108.25|109.6|108|78
1674939300000|2023-01-28 20:55:00|109.61|108.01|109.47|107.87|109.74|108.14|109.46|107.86|118
1674939600000|2023-01-28 21:00:00|109.46|107.86|109.35|107.75|109.56|107.96|109.25|107.65|128
1674939900000|2023-01-28 21:05:00|109.36|107.76|109.56|107.96|109.56|107.96|109.35|107.75|74
1674940200000|2023-01-28 21:10:00|109.58|107.98|109.65|108.05|109.66|108.06|109.56|107.96|21
1674940500000|2023-01-28 21:15:00|109.63|108.03|109.55|107.95|109.63|108.03|109.45|107.85|22
1674940800000|2023-01-28 21:20:00|109.56|107.96|109.42|107.82|109.58|107.98|109.36|107.76|59
1674941100000|2023-01-28 21:25:00|109.41|107.81|109.36|107.76|109.41|107.81|109.34|107.74|16
1674941400000|2023-01-28 21:30:00|109.35|107.75|109.45|107.85|109.45|107.85|109.35|107.75|13
1674941700000|2023-01-28 21:35:00|109.47|107.87|109.52|107.92|109.52|107.92|109.43|107.83|32
1674942000000|2023-01-28 21:40:00|109.53|107.93|109.6|108|109.61|108.01|109.53|107.93|44
1674942300000|2023-01-28 21:45:00|109.61|108.01|109.55|107.95|109.61|108.01|109.54|107.94|32
1674942600000|2023-01-28 21:50:00|109.58|107.98|109.54|107.94|109.6|108|109.46|107.86|96
1674942900000|2023-01-28 21:55:00|109.55|107.95|109.67|108.07|109.67|108.07|109.55|107.95|28
1674943200000|2023-01-28 22:00:00|109.66|108.06|109.46|107.86|109.66|108.06|109.45|107.85|51
1674943500000|2023-01-28 22:05:00|109.45|107.85|109.35|107.75|109.45|107.85|109.29|107.69|34
1674943800000|2023-01-28 22:10:00|109.36|107.76|109.67|108.07|109.67|108.07|109.36|107.76|23
1674944100000|2023-01-28 22:15:00|109.66|108.06|109.69|108.09|109.69|108.09|109.66|108.06|16
1674944400000|2023-01-28 22:20:00|109.68|108.08|109.28|107.68|109.68|108.08|109.28|107.68|71
1674944700000|2023-01-28 22:25:00|109.27|107.67|109.38|107.78|109.4|107.8|109.27|107.67|32
1674945000000|2023-01-28 22:30:00|109.4|107.8|109.53|107.93|109.53|107.93|109.38|107.78|53
1674945300000|2023-01-28 22:35:00|109.56|107.96|109.27|107.67|109.75|108.15|109.27|107.67|170
1674945600000|2023-01-28 22:40:00|109.26|107.66|109.44|107.84|109.44|107.84|109.25|107.65|99
1674945900000|2023-01-28 22:45:00|109.43|107.83|109.53|107.93|109.54|107.94|109.43|107.83|63
1674946200000|2023-01-28 22:50:00|109.54|107.94|109.64|108.04|109.65|108.05|109.54|107.94|57
1674946500000|2023-01-28 22:55:00|109.63|108.03|109.52|107.92|109.64|108.04|109.51|107.91|20
1674946800000|2023-01-28 23:00:00|109.51|107.91|109.18|107.58|109.51|107.91|109.06|107.46|119
1674947100000|2023-01-28 23:05:00|109.24|107.64|109.36|107.76|109.47|107.87|109.24|107.64|102
1674947400000|2023-01-28 23:10:00|109.35|107.75|109.51|107.91|109.53|107.93|109.35|107.75|116
1674947700000|2023-01-28 23:15:00|109.49|107.89|109.58|107.98|109.59|107.99|109.49|107.89|79
1674948000000|2023-01-28 23:20:00|109.62|108.02|109.67|108.07|109.71|108.11|109.6|108|53
1674948300000|2023-01-28 23:25:00|109.66|108.06|109.91|108.31|109.93|108.33|109.62|108.02|77
1674948600000|2023-01-28 23:30:00|109.93|108.33|109.99|108.39|109.99|108.39|109.88|108.28|50
1674948900000|2023-01-28 23:35:00|109.98|108.38|109.97|108.37|109.99|108.39|109.85|108.25|70
1674949200000|2023-01-28 23:40:00|109.96|108.36|109.95|108.35|110.01|108.41|109.85|108.25|70
1674949500000|2023-01-28 23:45:00|109.96|108.36|110.07|108.47|110.11|108.51|109.85|108.25|68
1674949800000|2023-01-28 23:50:00|110.06|108.46|110.08|108.48|110.1|108.5|109.97|108.37|81
1674950100000|2023-01-28 23:55:00|110.07|108.47|110.11|108.51|110.16|108.56|110.07|108.47|51
1674950400000|2023-01-29 00:00:00|110.13|108.53|109.84|108.24|110.16|108.56|109.84|108.24|151
1674950700000|2023-01-29 00:05:00|109.85|108.25|109.84|108.24|109.88|108.28|109.73|108.13|137
1674951000000|2023-01-29 00:10:00|109.85|108.25|109.52|107.92|109.85|108.25|109.52|107.92|99
1674951300000|2023-01-29 00:15:00|109.51|107.91|109.35|107.75|109.53|107.93|109.27|107.67|119
1674951600000|2023-01-29 00:20:00|109.36|107.76|109.65|108.05|109.73|108.13|109.31|107.71|84
1674951900000|2023-01-29 00:25:00|109.67|108.07|109.92|108.32|109.95|108.35|109.61|108.01|98
1674952200000|2023-01-29 00:30:00|109.93|108.33|110.15|108.55|110.35|108.75|109.89|108.29|209
1674952500000|2023-01-29 00:35:00|110.16|108.56|110.28|108.68|110.46|108.86|110.1|108.5|242
1674952800000|2023-01-29 00:40:00|110.27|108.67|110.29|108.69|110.4|108.8|110.18|108.58|140
1674953100000|2023-01-29 00:45:00|110.3|108.7|110.36|108.76|110.36|108.76|110.17|108.57|92
1674953400000|2023-01-29 00:50:00|110.38|108.78|110.45|108.85|110.46|108.86|110.26|108.66|76
1674953700000|2023-01-29 00:55:00|110.44|108.84|110.42|108.82|110.48|108.88|110.36|108.76|96
1674954000000|2023-01-29 01:00:00|110.43|108.83|110.78|109.18|110.79|109.19|110.43|108.83|141
1674954300000|2023-01-29 01:05:00|110.79|109.19|110.96|109.36|111.27|109.67|110.77|109.17|277
1674954600000|2023-01-29 01:10:00|110.95|109.35|111.19|109.59|111.25|109.65|110.95|109.35|193
1674954900000|2023-01-29 01:15:00|111.2|109.6|111.38|109.78|111.61|110.01|111.06|109.46|346
1674955200000|2023-01-29 01:20:00|111.39|109.79|110.77|109.17|111.58|109.98|110.76|109.16|281
1674955500000|2023-01-29 01:25:00|110.78|109.18|111.02|109.42|111.08|109.48|110.77|109.17|118
1674955800000|2023-01-29 01:30:00|111.04|109.44|111.06|109.46|111.19|109.59|110.96|109.36|177
1674956100000|2023-01-29 01:35:00|111.07|109.47|111.1|109.5|111.22|109.62|110.99|109.39|98
1674956400000|2023-01-29 01:40:00|111.09|109.49|111.16|109.56|111.18|109.58|111.07|109.47|126
1674956700000|2023-01-29 01:45:00|111.17|109.57|111.57|109.97|111.68|110.08|111.16|109.56|104
1674957000000|2023-01-29 01:50:00|111.58|109.98|111.17|109.57|111.61|110.01|111.03|109.43|195
1674957300000|2023-01-29 01:55:00|111.16|109.56|111.13|109.53|111.25|109.65|111.04|109.44|141
1674957600000|2023-01-29 02:00:00|111.14|109.54|111.23|109.63|111.33|109.73|111.14|109.54|89
1674957900000|2023-01-29 02:05:00|111.22|109.62|110.48|108.88|111.23|109.63|110.23|108.63|310
1674958200000|2023-01-29 02:10:00|110.49|108.89|110.34|108.74|110.51|108.91|110.21|108.61|171
1674958500000|2023-01-29 02:15:00|110.31|108.71|110.55|108.95|110.68|109.08|110.3|108.7|122
1674958800000|2023-01-29 02:20:00|110.56|108.96|110.67|109.07|110.7|109.1|110.49|108.89|124
1674959100000|2023-01-29 02:25:00|110.69|109.09|110.74|109.14|110.8|109.2|110.66|109.06|103
1674959400000|2023-01-29 02:30:00|110.75|109.15|110.74|109.14|110.9|109.3|110.73|109.13|74
1674959700000|2023-01-29 02:35:00|110.75|109.15|110.85|109.25|110.85|109.25|110.69|109.09|74
1674960000000|2023-01-29 02:40:00|110.84|109.24|110.78|109.18|110.84|109.24|110.68|109.08|104
1674960300000|2023-01-29 02:45:00|110.79|109.19|110.78|109.18|110.86|109.26|110.77|109.17|51
1674960600000|2023-01-29 02:50:00|110.77|109.17|110.35|108.75|110.84|109.24|110.29|108.69|199
1674960900000|2023-01-29 02:55:00|110.34|108.74|110.74|109.14|110.78|109.18|110.34|108.74|118
1674961200000|2023-01-29 03:00:00|110.75|109.15|110.78|109.18|110.78|109.18|110.65|109.05|71
1674961500000|2023-01-29 03:05:00|110.77|109.17|110.85|109.25|110.96|109.36|110.73|109.13|81
1674961800000|2023-01-29 03:10:00|110.84|109.24|110.85|109.25|110.88|109.28|110.74|109.14|41
1674962100000|2023-01-29 03:15:00|110.84|109.24|110.93|109.33|110.94|109.34|110.74|109.14|48
1674962400000|2023-01-29 03:20:00|110.95|109.35|110.98|109.38|110.98|109.38|110.84|109.24|59
1674962700000|2023-01-29 03:25:00|110.99|109.39|111.03|109.43|111.03|109.43|110.95|109.35|28
1674963000000|2023-01-29 03:30:00|111.02|109.42|111.14|109.54|111.14|109.54|111|109.4|24
1674963300000|2023-01-29 03:35:00|111.16|109.56|111.29|109.69|111.43|109.83|111.15|109.55|66
1674963600000|2023-01-29 03:40:00|111.3|109.7|111.42|109.82|111.42|109.82|111.27|109.67|47
1674963900000|2023-01-29 03:45:00|111.41|109.81|111.58|109.98|111.6|110|111.4|109.8|62
1674964200000|2023-01-29 03:50:00|111.59|109.99|111.51|109.91|111.61|110.01|111.51|109.91|72
1674964500000|2023-01-29 03:55:00|111.52|109.92|111.52|109.92|111.61|110.01|111.5|109.9|46
1674964800000|2023-01-29 04:00:00|111.57|109.97|111.53|109.93|111.6|110|111.5|109.9|77
1674965100000|2023-01-29 04:05:00|111.52|109.92|111.54|109.94|111.55|109.95|111.41|109.81|80
1674965400000|2023-01-29 04:10:00|111.55|109.95|111.44|109.84|111.56|109.96|111.39|109.79|57
1674965700000|2023-01-29 04:15:00|111.45|109.85|111.38|109.78|111.49|109.89|111.36|109.76|64
1674966000000|2023-01-29 04:20:00|111.37|109.77|111.11|109.51|111.38|109.78|111.11|109.51|55
1674966300000|2023-01-29 04:25:00|111.12|109.52|111.15|109.55|111.18|109.58|111.12|109.52|41
1674966600000|2023-01-29 04:30:00|111.16|109.56|111.15|109.55|111.18|109.58|111.14|109.54|29
1674966900000|2023-01-29 04:35:00|111.14|109.54|111.05|109.45|111.15|109.55|111.03|109.43|61
1674967200000|2023-01-29 04:40:00|111.06|109.46|111.19|109.59|111.19|109.59|111.03|109.43|97
1674967500000|2023-01-29 04:45:00|111.17|109.57|111.16|109.56|111.18|109.58|111.13|109.53|96
1674967800000|2023-01-29 04:50:00|111.17|109.57|111.27|109.67|111.28|109.68|111.13|109.53|76
1674968100000|2023-01-29 04:55:00|111.26|109.66|111.25|109.65|111.28|109.68|111.23|109.63|97
1674968400000|2023-01-29 05:00:00|111.26|109.66|111.15|109.55|111.27|109.67|111.1|109.5|67
1674968700000|2023-01-29 05:05:00|111.14|109.54|111.16|109.56|111.16|109.56|111.11|109.51|32
1674969000000|2023-01-29 05:10:00|111.15|109.55|111.14|109.54|111.16|109.56|111.13|109.53|37
1674969300000|2023-01-29 05:15:00|111.15|109.55|111.31|109.71|111.33|109.73|111.15|109.55|47
1674969600000|2023-01-29 05:20:00|111.28|109.68|111.2|109.6|111.29|109.69|111.17|109.57|65
1674969900000|2023-01-29 05:25:00|111.19|109.59|111.33|109.73|111.35|109.75|111.19|109.59|38
1674970200000|2023-01-29 05:30:00|111.32|109.72|111.4|109.8|111.42|109.82|111.3|109.7|35
1674970500000|2023-01-29 05:35:00|111.39|109.79|111.31|109.71|111.39|109.79|111.31|109.71|25
1674970800000|2023-01-29 05:40:00|111.32|109.72|111.3|109.7|111.33|109.73|111.24|109.64|76
1674971100000|2023-01-29 05:45:00|111.29|109.69|111.17|109.57|111.29|109.69|111.15|109.55|41
1674971400000|2023-01-29 05:50:00|111.18|109.58|111.18|109.58|111.2|109.6|111.18|109.58|19
1674971700000|2023-01-29 05:55:00|111.16|109.56|111.2|109.6|111.22|109.62|111.13|109.53|17
1674972000000|2023-01-29 06:00:00|111.19|109.59|111|109.4|111.22|109.62|110.96|109.36|108
1674972300000|2023-01-29 06:05:00|111.01|109.41|110.98|109.38|111.11|109.51|110.97|109.37|60
1674972600000|2023-01-29 06:10:00|110.99|109.39|110.94|109.34|111.02|109.42|110.93|109.33|38
1674972900000|2023-01-29 06:15:00|110.95|109.35|110.94|109.34|111.03|109.43|110.93|109.33|31
1674973200000|2023-01-29 06:20:00|110.95|109.35|110.97|109.37|111.08|109.48|110.94|109.34|37
1674973500000|2023-01-29 06:25:00|110.96|109.36|110.9|109.3|110.96|109.36|110.85|109.25|46
1674973800000|2023-01-29 06:30:00|110.91|109.31|111.04|109.44|111.04|109.44|110.89|109.29|27
1674974100000|2023-01-29 06:35:00|111.03|109.43|110.93|109.33|111.03|109.43|110.92|109.32|45
1674974400000|2023-01-29 06:40:00|110.94|109.34|110.89|109.29|110.94|109.34|110.88|109.28|60
1674974700000|2023-01-29 06:45:00|110.9|109.3|110.57|108.97|110.91|109.31|110.57|108.97|70
1674975000000|2023-01-29 06:50:00|110.58|108.98|110.68|109.08|110.7|109.1|110.57|108.97|37
1674975300000|2023-01-29 06:55:00|110.67|109.07|110.7|109.1|110.7|109.1|110.67|109.07|26
1674975600000|2023-01-29 07:00:00|110.71|109.11|110.88|109.28|110.93|109.33|110.71|109.11|103
1674975900000|2023-01-29 07:05:00|110.87|109.27|110.78|109.18|110.88|109.28|110.77|109.17|79
1674976200000|2023-01-29 07:10:00|110.77|109.17|110.8|109.2|110.88|109.28|110.77|109.17|33
1674976500000|2023-01-29 07:15:00|110.79|109.19|110.51|108.91|110.81|109.21|110.48|108.88|95
1674976800000|2023-01-29 07:20:00|110.5|108.9|110.47|108.87|110.68|109.08|110.45|108.85|81
1674977100000|2023-01-29 07:25:00|110.48|108.88|110.4|108.8|110.59|108.99|110.37|108.77|133
1674977400000|2023-01-29 07:30:00|110.38|108.78|110.49|108.89|110.68|109.08|110.38|108.78|95
1674977700000|2023-01-29 07:35:00|110.51|108.91|110.49|108.89|110.56|108.96|110.48|108.88|35
1674978000000|2023-01-29 07:40:00|110.5|108.9|110.4|108.8|110.5|108.9|110.38|108.78|50
1674978300000|2023-01-29 07:45:00|110.39|108.79|110.48|108.88|110.48|108.88|110.35|108.75|90
1674978600000|2023-01-29 07:50:00|110.47|108.87|110.49|108.89|110.49|108.89|110.36|108.76|50
1674978900000|2023-01-29 07:55:00|110.48|108.88|110.52|108.92|110.6|109|110.46|108.86|89
1674979200000|2023-01-29 08:00:00|110.51|108.91|110.58|108.98|110.6|109|110.48|108.88|38
1674979500000|2023-01-29 08:05:00|110.56|108.96|110.53|108.93|110.68|109.08|110.48|108.88|166
1674979800000|2023-01-29 08:10:00|110.54|108.94|110.69|109.09|110.78|109.18|110.54|108.94|104
1674980100000|2023-01-29 08:15:00|110.68|109.08|110.91|109.31|110.92|109.32|110.67|109.07|60
1674980400000|2023-01-29 08:20:00|110.92|109.32|110.92|109.32|110.94|109.34|110.91|109.31|31
1674980700000|2023-01-29 08:25:00|110.93|109.33|110.93|109.33|110.96|109.36|110.88|109.28|40
1674981000000|2023-01-29 08:30:00|110.94|109.34|110.95|109.35|110.97|109.37|110.85|109.25|44
1674981300000|2023-01-29 08:35:00|111.04|109.44|111.06|109.46|111.08|109.48|111.04|109.44|60
1674981600000|2023-01-29 08:40:00|111.07|109.47|111.16|109.56|111.16|109.56|111.06|109.46|28
1674981900000|2023-01-29 08:45:00|111.18|109.58|111.05|109.45|111.23|109.63|111.04|109.44|37
1674982200000|2023-01-29 08:50:00|111.04|109.44|111.04|109.44|111.05|109.45|111.03|109.43|23
1674982500000|2023-01-29 08:55:00|111.05|109.45|111.17|109.57|111.18|109.58|111.04|109.44|38
1674982800000|2023-01-29 09:00:00|111.16|109.56|111.16|109.56|111.2|109.6|111.13|109.53|46
1674983100000|2023-01-29 09:05:00|111.17|109.57|111.15|109.55|111.26|109.66|111.12|109.52|24
1674983400000|2023-01-29 09:10:00|111.14|109.54|111.15|109.55|111.18|109.58|110.94|109.34|63
1674983700000|2023-01-29 09:15:00|111.16|109.56|111.29|109.69|111.31|109.71|111.15|109.55|113
1674984000000|2023-01-29 09:20:00|111.3|109.7|111.3|109.7|111.35|109.75|111.23|109.63|73
1674984300000|2023-01-29 09:25:00|111.29|109.69|111.29|109.69|111.33|109.73|111.28|109.68|71
1674984600000|2023-01-29 09:30:00|111.28|109.68|111.32|109.72|111.44|109.84|111.19|109.59|74
1674984900000|2023-01-29 09:35:00|111.31|109.71|111.37|109.77|111.42|109.82|111.2|109.6|128
1674985200000|2023-01-29 09:40:00|111.34|109.74|111.41|109.81|111.46|109.86|111.27|109.67|107
1674985500000|2023-01-29 09:45:00|111.42|109.82|111.28|109.68|111.42|109.82|111.17|109.57|108
1674985800000|2023-01-29 09:50:00|111.27|109.67|111.27|109.67|111.29|109.69|111.17|109.57|117
1674986100000|2023-01-29 09:55:00|111.26|109.66|111.29|109.69|111.31|109.71|111.24|109.64|56
1674986400000|2023-01-29 10:00:00|111.3|109.7|111.38|109.78|111.39|109.79|111.3|109.7|35
1674986700000|2023-01-29 10:05:00|111.39|109.79|111.56|109.96|111.6|110|111.38|109.78|207
1674987000000|2023-01-29 10:10:00|111.51|109.91|111.37|109.77|111.55|109.95|111.35|109.75|125
1674987300000|2023-01-29 10:15:00|111.38|109.78|111.48|109.88|111.5|109.9|111.37|109.77|66
1674987600000|2023-01-29 10:20:00|111.47|109.87|111.45|109.85|111.57|109.97|111.45|109.85|103
1674987900000|2023-01-29 10:25:00|111.46|109.86|111.58|109.98|111.58|109.98|111.45|109.85|70
1674988200000|2023-01-29 10:30:00|111.59|109.99|111.42|109.82|111.6|110|111.39|109.79|96
1674988500000|2023-01-29 10:35:00|111.41|109.81|111.39|109.79|111.53|109.93|111.36|109.76|99
1674988800000|2023-01-29 10:40:00|111.4|109.8|111.45|109.85|111.49|109.89|111.38|109.78|108
1674989100000|2023-01-29 10:45:00|111.46|109.86|111.42|109.82|111.47|109.87|111.29|109.69|90
1674989400000|2023-01-29 10:50:00|111.41|109.81|111.47|109.87|111.48|109.88|111.37|109.77|59
1674989700000|2023-01-29 10:55:00|111.53|109.93|111.44|109.84|111.53|109.93|111.43|109.83|38
1674990000000|2023-01-29 11:00:00|111.45|109.85|111|109.4|111.72|110.12|111|109.4|121
1674990300000|2023-01-29 11:05:00|110.99|109.39|110.98|109.38|111.12|109.52|110.8|109.2|343
1674990600000|2023-01-29 11:10:00|110.97|109.37|111.12|109.52|111.12|109.52|110.91|109.31|121
1674990900000|2023-01-29 11:15:00|111.11|109.51|110.99|109.39|111.16|109.56|110.94|109.34|102
1674991200000|2023-01-29 11:20:00|111.04|109.44|111.15|109.55|111.17|109.57|111.03|109.43|48
1674991500000|2023-01-29 11:25:00|111.14|109.54|111.03|109.43|111.14|109.54|110.97|109.37|104
1674991800000|2023-01-29 11:30:00|111.02|109.42|110.89|109.29|111.04|109.44|110.89|109.29|115
1674992100000|2023-01-29 11:35:00|110.93|109.33|110.95|109.35|111|109.4|110.92|109.32|55
1674992400000|2023-01-29 11:40:00|110.96|109.36|110.79|109.19|110.97|109.37|110.77|109.17|51
1674992700000|2023-01-29 11:45:00|110.78|109.18|110.71|109.11|110.82|109.22|110.67|109.07|51
1674993000000|2023-01-29 11:50:00|110.7|109.1|110.66|109.06|110.71|109.11|110.56|108.96|109
1674993300000|2023-01-29 11:55:00|110.67|109.07|110.72|109.12|110.74|109.14|110.63|109.03|56
1674993600000|2023-01-29 12:00:00|110.71|109.11|110.86|109.26|110.89|109.29|110.71|109.11|54
1674993900000|2023-01-29 12:05:00|110.85|109.25|110.52|108.92|110.85|109.25|110.46|108.86|83
1674994200000|2023-01-29 12:10:00|110.5|108.9|110.4|108.8|110.58|108.98|110.38|108.78|71
1674994500000|2023-01-29 12:15:00|110.41|108.81|110.29|108.69|110.49|108.89|110.17|108.57|85
1674994800000|2023-01-29 12:20:00|110.28|108.68|110.13|108.53|110.29|108.69|110.11|108.51|120
1674995100000|2023-01-29 12:25:00|110.12|108.52|110.06|108.46|110.15|108.55|109.96|108.36|104
1674995400000|2023-01-29 12:30:00|110.08|108.48|110.21|108.61|110.23|108.63|110.07|108.47|38
1674995700000|2023-01-29 12:35:00|110.19|108.59|110.16|108.56|110.25|108.65|110.16|108.56|39
1674996000000|2023-01-29 12:40:00|110.17|108.57|110.22|108.62|110.22|108.62|110.16|108.56|31
1674996300000|2023-01-29 12:45:00|110.23|108.63|110.65|109.05|110.65|109.05|110.21|108.61|94
1674996600000|2023-01-29 12:50:00|110.64|109.04|110.88|109.28|110.89|109.29|110.64|109.04|53
1674996900000|2023-01-29 12:55:00|110.89|109.29|110.87|109.27|110.94|109.34|110.87|109.27|67
1674997200000|2023-01-29 13:00:00|110.88|109.28|110.89|109.29|110.9|109.3|110.82|109.22|76
1674997500000|2023-01-29 13:05:00|110.88|109.28|111.16|109.56|111.16|109.56|110.87|109.27|74
1674997800000|2023-01-29 13:10:00|111.17|109.57|111.08|109.48|111.35|109.75|110.92|109.32|263
1674998100000|2023-01-29 13:15:00|111.07|109.47|111.17|109.57|111.27|109.67|111.07|109.47|127
1674998400000|2023-01-29 13:20:00|111.16|109.56|111.06|109.46|111.17|109.57|111.02|109.42|88
1674998700000|2023-01-29 13:25:00|111.05|109.45|111.19|109.59|111.27|109.67|111.05|109.45|74
1674999000000|2023-01-29 13:30:00|111.18|109.58|111.12|109.52|111.18|109.58|110.98|109.38|104
1674999300000|2023-01-29 13:35:00|111.13|109.53|111.15|109.55|111.23|109.63|111.06|109.46|119
1674999600000|2023-01-29 13:40:00|111.14|109.54|110.98|109.38|111.15|109.55|110.96|109.36|96
1674999900000|2023-01-29 13:45:00|110.97|109.37|111.1|109.5|111.17|109.57|110.96|109.36|119
1675000200000|2023-01-29 13:50:00|111.09|109.49|111.05|109.45|111.11|109.51|111|109.4|90
1675000500000|2023-01-29 13:55:00|111.06|109.46|111.06|109.46|111.07|109.47|111.04|109.44|81
1675000800000|2023-01-29 14:00:00|111.07|109.47|111.18|109.58|111.2|109.6|110.95|109.35|94
1675001100000|2023-01-29 14:05:00|111.17|109.57|111.33|109.73|111.37|109.77|111.17|109.57|40
1675001400000|2023-01-29 14:10:00|111.35|109.75|111.44|109.84|111.45|109.85|111.23|109.63|60
1675001700000|2023-01-29 14:15:00|111.45|109.85|111.22|109.62|111.45|109.85|111.2|109.6|80
1675002000000|2023-01-29 14:20:00|111.21|109.61|111.05|109.45|111.22|109.62|110.96|109.36|146
1675002300000|2023-01-29 14:25:00|111.04|109.44|111.1|109.5|111.13|109.53|110.98|109.38|92
1675002600000|2023-01-29 14:30:00|111.11|109.51|111.22|109.62|111.23|109.63|111.04|109.44|83
1675002900000|2023-01-29 14:35:00|111.21|109.61|111.2|109.6|111.23|109.63|111.12|109.52|90
1675003200000|2023-01-29 14:40:00|111.21|109.61|111.39|109.79|111.39|109.79|111.15|109.55|50
1675003500000|2023-01-29 14:45:00|111.38|109.78|111.39|109.79|111.54|109.94|111.35|109.75|67
1675003800000|2023-01-29 14:50:00|111.4|109.8|111.49|109.89|111.51|109.91|111.39|109.79|64
1675004100000|2023-01-29 14:55:00|111.48|109.88|111.44|109.84|111.52|109.92|111.4|109.8|71
1675004400000|2023-01-29 15:00:00|111.45|109.85|111.55|109.95|111.55|109.95|111.39|109.79|72
1675004700000|2023-01-29 15:05:00|111.54|109.94|111.37|109.77|111.55|109.95|111.37|109.77|51
1675005000000|2023-01-29 15:10:00|111.38|109.78|111.42|109.82|111.51|109.91|111.35|109.75|87
1675005300000|2023-01-29 15:15:00|111.41|109.81|111.46|109.86|111.46|109.86|111.28|109.68|87
1675005600000|2023-01-29 15:20:00|111.45|109.85|111.36|109.76|111.47|109.87|111.35|109.75|54
1675005900000|2023-01-29 15:25:00|111.37|109.77|111.49|109.89|111.54|109.94|111.35|109.75|50
1675006200000|2023-01-29 15:30:00|111.5|109.9|111.55|109.95|111.56|109.96|111.45|109.85|32
1675006500000|2023-01-29 15:35:00|111.54|109.94|111.45|109.85|111.55|109.95|111.44|109.84|28
1675006800000|2023-01-29 15:40:00|111.44|109.84|111.58|109.98|111.65|110.05|111.44|109.84|45
1675007100000|2023-01-29 15:45:00|111.59|109.99|111.57|109.97|111.67|110.07|111.54|109.94|100
1675007400000|2023-01-29 15:50:00|111.56|109.96|111.44|109.84|111.57|109.97|111.42|109.82|49
1675007700000|2023-01-29 15:55:00|111.45|109.85|111.26|109.66|111.46|109.86|111.24|109.64|67
1675008000000|2023-01-29 16:00:00|111.27|109.67|111.51|109.91|111.51|109.91|111.27|109.67|64
1675008300000|2023-01-29 16:05:00|111.5|109.9|111.11|109.51|111.5|109.9|110.93|109.33|95
1675008600000|2023-01-29 16:10:00|111.1|109.5|111.05|109.45|111.13|109.53|110.92|109.32|145
1675008900000|2023-01-29 16:15:00|111.04|109.44|111.15|109.55|111.2|109.6|111.04|109.44|54
1675009200000|2023-01-29 16:20:00|111.16|109.56|111.15|109.55|111.2|109.6|111.14|109.54|26
1675009500000|2023-01-29 16:25:00|111.21|109.61|110.99|109.39|111.23|109.63|110.97|109.37|54
1675009800000|2023-01-29 16:30:00|111|109.4|110.61|109.01|111.09|109.49|110.36|108.76|201
1675010100000|2023-01-29 16:35:00|110.62|109.02|110.81|109.21|110.81|109.21|110.56|108.96|98
1675010400000|2023-01-29 16:40:00|110.8|109.2|111|109.4|111|109.4|110.8|109.2|52
1675010700000|2023-01-29 16:45:00|110.99|109.39|110.97|109.37|111.16|109.56|110.96|109.36|115
1675011000000|2023-01-29 16:50:00|110.98|109.38|111.13|109.53|111.19|109.59|110.96|109.36|148
1675011300000|2023-01-29 16:55:00|111.14|109.54|111.02|109.42|111.14|109.54|111.01|109.41|65
1675011600000|2023-01-29 17:00:00|111.03|109.43|111.13|109.53|111.14|109.54|110.97|109.37|103
1675011900000|2023-01-29 17:05:00|111.14|109.54|111.08|109.48|111.29|109.69|110.97|109.37|131
1675012200000|2023-01-29 17:10:00|111.07|109.47|111.14|109.54|111.28|109.68|111.06|109.46|96
1675012500000|2023-01-29 17:15:00|111.18|109.58|111.2|109.6|111.25|109.65|111.11|109.51|106
1675012800000|2023-01-29 17:20:00|111.18|109.58|111.3|109.7|111.35|109.75|111.09|109.49|109
1675013100000|2023-01-29 17:25:00|111.31|109.71|111.18|109.58|111.31|109.71|111.07|109.47|114
1675013400000|2023-01-29 17:30:00|111.17|109.57|111.09|109.49|111.21|109.61|111.06|109.46|122
1675013700000|2023-01-29 17:35:00|111.08|109.48|110.99|109.39|111.19|109.59|110.97|109.37|70
1675014000000|2023-01-29 17:40:00|110.98|109.38|111.06|109.46|111.06|109.46|110.96|109.36|76
1675014300000|2023-01-29 17:45:00|111.07|109.47|111.24|109.64|111.25|109.65|111.05|109.45|84
1675014600000|2023-01-29 17:50:00|111.25|109.65|111.25|109.65|111.27|109.67|111.16|109.56|76
1675014900000|2023-01-29 17:55:00|111.24|109.64|111.24|109.64|111.29|109.69|111.18|109.58|60
1675015200000|2023-01-29 18:00:00|111.23|109.63|111.02|109.42|111.23|109.63|110.96|109.36|70
1675015500000|2023-01-29 18:05:00|111.03|109.43|110.75|109.15|111.12|109.52|110.73|109.13|87
1675015800000|2023-01-29 18:10:00|110.74|109.14|110.85|109.25|110.87|109.27|110.71|109.11|113
1675016100000|2023-01-29 18:15:00|110.84|109.24|110.95|109.35|110.97|109.37|110.84|109.24|44
1675016400000|2023-01-29 18:20:00|110.96|109.36|110.96|109.36|110.99|109.39|110.95|109.35|41
1675016700000|2023-01-29 18:25:00|110.95|109.35|111.08|109.48|111.11|109.51|110.95|109.35|32
1675017000000|2023-01-29 18:30:00|111.1|109.5|110.91|109.31|111.25|109.65|110.88|109.28|133
1675017300000|2023-01-29 18:35:00|110.93|109.33|111.01|109.41|111.05|109.45|110.83|109.23|119
1675017600000|2023-01-29 18:40:00|111|109.4|111.26|109.66|111.3|109.7|110.98|109.38|179
1675017900000|2023-01-29 18:45:00|111.25|109.65|111.36|109.76|111.41|109.81|111.24|109.64|86
1675018200000|2023-01-29 18:50:00|111.37|109.77|111.39|109.79|111.47|109.87|111.37|109.77|100
1675018500000|2023-01-29 18:55:00|111.38|109.78|111.35|109.75|111.45|109.85|111.35|109.75|107
1675018800000|2023-01-29 19:00:00|111.36|109.76|111.46|109.86|111.47|109.87|111.24|109.64|82
1675019100000|2023-01-29 19:05:00|111.47|109.87|111.55|109.95|111.56|109.96|111.46|109.86|66
1675019400000|2023-01-29 19:10:00|111.54|109.94|111.7|110.1|111.71|110.11|111.47|109.87|130
1675019700000|2023-01-29 19:15:00|111.71|110.11|111.96|110.36|111.97|110.37|111.68|110.08|186
1675020000000|2023-01-29 19:20:00|111.95|110.35|111.98|110.38|112.08|110.48|111.85|110.25|111
1675020300000|2023-01-29 19:25:00|111.99|110.39|112.11|110.51|112.16|110.56|111.92|110.32|118
1675020600000|2023-01-29 19:30:00|112.1|110.5|112.29|110.69|112.35|110.75|112.09|110.49|201
1675020900000|2023-01-29 19:35:00|112.3|110.7|112.2|110.6|112.4|110.8|112.02|110.42|146
1675021200000|2023-01-29 19:40:00|112.19|110.59|112.31|110.71|112.32|110.72|112.17|110.57|122
1675021500000|2023-01-29 19:45:00|112.3|110.7|112.24|110.64|112.31|110.71|112.13|110.53|125
1675021800000|2023-01-29 19:50:00|112.23|110.63|112.13|110.53|112.26|110.66|112.12|110.52|84
1675022100000|2023-01-29 19:55:00|112.14|110.54|112.21|110.61|112.23|110.63|112.12|110.52|57
1675022400000|2023-01-29 20:00:00|112.2|110.6|112.05|110.45|112.21|110.61|111.68|110.08|276
1675022700000|2023-01-29 20:05:00|112.06|110.46|112.35|110.75|112.36|110.76|112.05|110.45|174
1675023000000|2023-01-29 20:10:00|112.33|110.73|112.07|110.47|112.43|110.83|112.06|110.46|98
1675023300000|2023-01-29 20:15:00|112.08|110.48|112.02|110.42|112.16|110.56|112.01|110.41|86
1675023600000|2023-01-29 20:20:00|112.03|110.43|111.99|110.39|112.05|110.45|111.84|110.24|104
1675023900000|2023-01-29 20:25:00|111.98|110.38|112.08|110.48|112.1|110.5|111.98|110.38|82
1675024200000|2023-01-29 20:30:00|112.07|110.47|112.06|110.46|112.07|110.47|111.95|110.35|69
1675024500000|2023-01-29 20:35:00|112.05|110.45|112.05|110.45|112.06|110.46|111.93|110.33|48
1675024800000|2023-01-29 20:40:00|112.04|110.44|112.07|110.47|112.12|110.52|111.97|110.37|70
1675025100000|2023-01-29 20:45:00|112.03|110.43|111.83|110.23|112.08|110.48|111.69|110.09|126
1675025400000|2023-01-29 20:50:00|111.84|110.24|111.59|109.99|111.89|110.29|111.57|109.97|78
1675025700000|2023-01-29 20:55:00|111.58|109.98|111.83|110.23|111.9|110.3|111.57|109.97|87
1675026000000|2023-01-29 21:00:00|111.85|110.25|111.78|110.18|111.97|110.37|111.78|110.18|62
1675026300000|2023-01-29 21:05:00|111.79|110.19|111.76|110.16|111.8|110.2|111.75|110.15|32
1675026600000|2023-01-29 21:10:00|111.75|110.15|111.8|110.2|111.87|110.27|111.72|110.12|63
1675026900000|2023-01-29 21:15:00|111.81|110.21|111.68|110.08|111.84|110.24|111.67|110.07|76
1675027200000|2023-01-29 21:20:00|111.69|110.09|111.68|110.08|111.72|110.12|111.65|110.05|62
1675027500000|2023-01-29 21:25:00|111.69|110.09|111.88|110.28|111.89|110.29|111.69|110.09|82
1675027800000|2023-01-29 21:30:00|111.89|110.29|112.04|110.44|112.07|110.47|111.88|110.28|71
1675028100000|2023-01-29 21:35:00|112.05|110.45|111.96|110.36|112.06|110.46|111.95|110.35|32
1675028400000|2023-01-29 21:40:00|111.95|110.35|111.98|110.38|111.98|110.38|111.94|110.34|82
1675028700000|2023-01-29 21:45:00|111.99|110.39|111.95|110.35|112.07|110.47|111.94|110.34|49
1675029000000|2023-01-29 21:50:00|111.94|110.34|111.98|110.38|112.04|110.44|111.93|110.33|36
1675029300000|2023-01-29 21:55:00|111.97|110.37|111.97|110.37|112.03|110.43|111.92|110.32|29
1675029600000|2023-01-29 22:00:00|111.96|110.36|111.83|110.23|111.98|110.38|111.83|110.23|50
1675029900000|2023-01-29 22:05:00|111.84|110.24|111.81|110.21|111.86|110.26|111.81|110.21|35
1675030200000|2023-01-29 22:10:00|111.82|110.22|111.76|110.16|111.82|110.22|111.66|110.06|37
1675030500000|2023-01-29 22:15:00|111.75|110.15|111.87|110.27|111.87|110.27|111.75|110.15|7
1675030800000|2023-01-29 22:20:00|111.86|110.26|111.94|110.34|111.94|110.34|111.85|110.25|14
1675031100000|2023-01-29 22:25:00|111.95|110.35|111.94|110.34|111.99|110.39|111.93|110.33|38
1675031400000|2023-01-29 22:30:00|111.93|110.33|111.93|110.33|111.97|110.37|111.92|110.32|84
1675031700000|2023-01-29 22:35:00|111.92|110.32|111.99|110.39|111.99|110.39|111.82|110.22|39
1675032000000|2023-01-29 22:40:00|111.97|110.37|111.87|110.27|111.97|110.37|111.87|110.27|41
1675032300000|2023-01-29 22:45:00|111.86|110.26|111.78|110.18|111.86|110.26|111.77|110.17|39
1675032600000|2023-01-29 22:50:00|111.77|110.17|111.72|110.12|111.82|110.22|111.68|110.08|91
1675032900000|2023-01-29 22:55:00|111.71|110.11|111.87|110.27|111.88|110.28|111.71|110.11|44
1675033200000|2023-01-29 23:00:00|111.88|110.28|112.37|110.77|112.38|110.78|111.87|110.27|72
1675033500000|2023-01-29 23:05:00|112.36|110.76|112.48|110.88|112.51|110.91|112.16|110.56|130
1675033800000|2023-01-29 23:10:00|112.47|110.87|112.65|111.05|112.65|111.05|112.42|110.82|108
1675034100000|2023-01-29 23:15:00|112.61|111.01|112.58|110.98|112.63|111.03|112.51|110.91|116
1675034400000|2023-01-29 23:20:00|112.57|110.97|112.13|110.53|112.58|110.98|112.13|110.53|128
1675034700000|2023-01-29 23:25:00|112.14|110.54|111.93|110.33|112.24|110.64|111.91|110.31|127
1675035000000|2023-01-29 23:30:00|111.94|110.34|112.09|110.49|112.1|110.5|111.85|110.25|116
1675035300000|2023-01-29 23:35:00|112.08|110.48|112.17|110.57|112.18|110.58|112.04|110.44|51
1675035600000|2023-01-29 23:40:00|112.16|110.56|112.38|110.78|112.39|110.79|112.12|110.52|23
1675035900000|2023-01-29 23:45:00|112.37|110.77|112.21|110.61|112.37|110.77|112.2|110.6|52
1675036200000|2023-01-29 23:50:00|112.22|110.62|112.36|110.76|112.4|110.8|112.21|110.61|67
1675036500000|2023-01-29 23:55:00|112.34|110.74|112.22|110.62|112.38|110.78|112.21|110.61|76
1675036800000|2023-01-30 00:00:00|112.21|110.61|112.58|110.98|112.86|111.26|112.18|110.58|149
1675037100000|2023-01-30 00:05:00|112.62|111.02|112.69|111.09|112.81|111.21|112.52|110.92|131
1675037400000|2023-01-30 00:10:00|112.68|111.08|112.59|110.99|112.82|111.22|112.48|110.88|110
1675037700000|2023-01-30 00:15:00|112.6|111|112.13|110.53|112.67|111.07|112.07|110.47|140
1675038000000|2023-01-30 00:20:00|112.12|110.52|112.12|110.52|112.28|110.68|112.09|110.49|137
1675038300000|2023-01-30 00:25:00|112.11|110.51|112.24|110.64|112.26|110.66|112.11|110.51|137
1675038600000|2023-01-30 00:30:00|112.23|110.63|112.49|110.89|112.5|110.9|112.19|110.59|49
1675038900000|2023-01-30 00:35:00|112.5|110.9|112.51|110.91|112.6|111|112.45|110.85|48
1675039200000|2023-01-30 00:40:00|112.5|110.9|112.63|111.03|112.64|111.04|112.44|110.84|117
1675039500000|2023-01-30 00:45:00|112.62|111.02|112.79|111.19|112.83|111.23|112.61|111.01|101
1675039800000|2023-01-30 00:50:00|112.8|111.2|112.84|111.24|112.85|111.25|112.72|111.12|84
1675040100000|2023-01-30 00:55:00|112.83|111.23|112.79|111.19|112.84|111.24|112.61|111.01|79
1675040400000|2023-01-30 01:00:00|112.81|111.21|113.05|111.45|113.18|111.58|112.81|111.21|138
1675040700000|2023-01-30 01:05:00|113.06|111.46|112.98|111.38|113.07|111.47|112.89|111.29|120
1675041000000|2023-01-30 01:10:00|112.97|111.37|114.45|112.85|115.16|113.56|112.96|111.36|362
1675041300000|2023-01-30 01:15:00|114.42|112.82|113.27|111.67|114.83|113.23|113.26|111.66|443
1675041600000|2023-01-30 01:20:00|113.26|111.66|112.93|111.33|113.33|111.73|112.68|111.08|314
1675041900000|2023-01-30 01:25:00|112.92|111.32|113.11|111.51|113.22|111.62|112.91|111.31|205
1675042200000|2023-01-30 01:30:00|113.1|111.5|112.72|111.12|113.13|111.53|112.43|110.83|140
1675042500000|2023-01-30 01:35:00|112.71|111.11|112.47|110.87|112.76|111.16|112.47|110.87|193
1675042800000|2023-01-30 01:40:00|112.46|110.86|112.41|110.81|112.59|110.99|112.37|110.77|143
1675043100000|2023-01-30 01:45:00|112.42|110.82|112.17|110.57|112.42|110.82|112.12|110.52|140
1675043400000|2023-01-30 01:50:00|112.18|110.58|112.19|110.59|112.22|110.62|111.96|110.36|172
1675043700000|2023-01-30 01:55:00|112.18|110.58|112.17|110.57|112.19|110.59|112.16|110.56|102
1675044000000|2023-01-30 02:00:00|112.16|110.56|111.49|109.89|112.17|110.57|111.48|109.88|212
1675044300000|2023-01-30 02:05:00|111.5|109.9|111.51|109.91|111.58|109.98|111.3|109.7|181
1675044600000|2023-01-30 02:10:00|111.5|109.9|111.41|109.81|111.51|109.91|111.15|109.55|168
1675044900000|2023-01-30 02:15:00|111.4|109.8|111.58|109.98|111.8|110.2|111.38|109.78|83
1675045200000|2023-01-30 02:20:00|111.55|109.95|111.65|110.05|111.67|110.07|111.55|109.95|90
1675045500000|2023-01-30 02:25:00|111.66|110.06|111.8|110.2|111.86|110.26|111.65|110.05|67
1675045800000|2023-01-30 02:30:00|111.79|110.19|111.79|110.19|111.81|110.21|111.65|110.05|121
1675046100000|2023-01-30 02:35:00|111.8|110.2|111.7|110.1|111.8|110.2|111.67|110.07|82
1675046400000|2023-01-30 02:40:00|111.69|110.09|111.76|110.16|111.78|110.18|111.65|110.05|174
1675046700000|2023-01-30 02:45:00|111.74|110.14|111.66|110.06|111.77|110.17|111.56|109.96|114
1675047000000|2023-01-30 02:50:00|111.67|110.07|111.58|109.98|111.68|110.08|111.52|109.92|102
1675047300000|2023-01-30 02:55:00|111.56|109.96|111.66|110.06|111.73|110.13|111.56|109.96|100
1675047600000|2023-01-30 03:00:00|111.65|110.05|111.58|109.98|111.77|110.17|111.53|109.93|71
1675047900000|2023-01-30 03:05:00|111.57|109.97|111.44|109.84|111.62|110.02|111.44|109.84|74
1675048200000|2023-01-30 03:10:00|111.45|109.85|111.95|110.35|111.96|110.36|111.45|109.85|56
1675048500000|2023-01-30 03:15:00|111.96|110.36|111.85|110.25|111.97|110.37|111.83|110.23|81
1675048800000|2023-01-30 03:20:00|111.84|110.24|111.85|110.25|111.98|110.38|111.84|110.24|35
1675049100000|2023-01-30 03:25:00|111.86|110.26|111.77|110.17|111.89|110.29|111.76|110.16|45
1675049400000|2023-01-30 03:30:00|111.75|110.15|111.79|110.19|111.88|110.28|111.75|110.15|56
1675049700000|2023-01-30 03:35:00|111.8|110.2|111.9|110.3|111.91|110.31|111.79|110.19|69
1675050000000|2023-01-30 03:40:00|111.89|110.29|111.98|110.38|112|110.4|111.88|110.28|44
1675050300000|2023-01-30 03:45:00|111.95|110.35|111.86|110.26|111.98|110.38|111.79|110.19|44
1675050600000|2023-01-30 03:50:00|111.87|110.27|111.91|110.31|112|110.4|111.84|110.24|73
1675050900000|2023-01-30 03:55:00|111.9|110.3|111.77|110.17|111.9|110.3|111.67|110.07|162
1675051200000|2023-01-30 04:00:00|111.76|110.16|111.93|110.33|111.94|110.34|111.76|110.16|48
1675051500000|2023-01-30 04:05:00|111.94|110.34|111.99|110.39|111.99|110.39|111.93|110.33|31
1675051800000|2023-01-30 04:10:00|112.03|110.43|112.03|110.43|112.08|110.48|111.98|110.38|50
1675052100000|2023-01-30 04:15:00|111.97|110.37|112.16|110.56|112.19|110.59|111.96|110.36|71
1675052400000|2023-01-30 04:20:00|112.17|110.57|112.25|110.65|112.27|110.67|112.15|110.55|25
1675052700000|2023-01-30 04:25:00|112.26|110.66|112.25|110.65|112.27|110.67|112.25|110.65|14
1675053000000|2023-01-30 04:30:00|112.26|110.66|112.07|110.47|112.28|110.68|112.06|110.46|32
1675053300000|2023-01-30 04:35:00|112.4|110.8|112.37|110.77|112.48|110.88|112.35|110.75|74
1675053600000|2023-01-30 04:40:00|112.36|110.76|112.41|110.81|112.41|110.81|112.29|110.69|45
1675053900000|2023-01-30 04:45:00|112.4|110.8|112.29|110.69|112.5|110.9|112.27|110.67|58
1675054200000|2023-01-30 04:50:00|112.25|110.65|111.99|110.39|112.29|110.69|111.97|110.37|53
1675054500000|2023-01-30 04:55:00|111.98|110.38|112.46|110.86|112.58|110.98|111.98|110.38|120
1675054800000|2023-01-30 05:00:00|112.45|110.85|112.33|110.73|112.45|110.85|112.14|110.54|51
1675055100000|2023-01-30 05:05:00|112.32|110.72|112.04|110.44|112.33|110.73|111.99|110.39|67
1675055400000|2023-01-30 05:10:00|112.03|110.43|112.09|110.49|112.22|110.62|112.03|110.43|51
1675055700000|2023-01-30 05:15:00|112.1|110.5|111.99|110.39|112.14|110.54|111.92|110.32|73
1675056000000|2023-01-30 05:20:00|112|110.4|111.97|110.37|112.01|110.41|111.87|110.27|46
1675056300000|2023-01-30 05:25:00|111.88|110.28|111.87|110.27|111.89|110.29|111.65|110.05|108
1675056600000|2023-01-30 05:30:00|111.86|110.26|111.59|109.99|111.88|110.28|111.59|109.99|79
1675056900000|2023-01-30 05:35:00|111.6|110|111.58|109.98|111.69|110.09|111.54|109.94|70
1675057200000|2023-01-30 05:40:00|111.59|109.99|111.79|110.19|111.84|110.24|111.57|109.97|67
1675057500000|2023-01-30 05:45:00|111.78|110.18|111.85|110.25|111.85|110.25|111.76|110.16|23
1675057800000|2023-01-30 05:50:00|111.84|110.24|111.84|110.24|111.88|110.28|111.83|110.23|31
1675058100000|2023-01-30 05:55:00|111.83|110.23|112.14|110.54|112.19|110.59|111.82|110.22|57
1675058400000|2023-01-30 06:00:00|112.09|110.49|112|110.4|112.15|110.55|111.91|110.31|64
1675058700000|2023-01-30 06:05:00|112.03|110.43|111.98|110.38|112.1|110.5|111.91|110.31|83
1675059000000|2023-01-30 06:10:00|111.97|110.37|111.91|110.31|112.09|110.49|111.88|110.28|86
1675059300000|2023-01-30 06:15:00|111.98|110.38|111.93|110.33|112.04|110.44|111.92|110.32|56
1675059600000|2023-01-30 06:20:00|111.92|110.32|111.92|110.32|111.99|110.39|111.91|110.31|86
1675059900000|2023-01-30 06:25:00|111.91|110.31|111.93|110.33|111.94|110.34|111.88|110.28|57
1675060200000|2023-01-30 06:30:00|111.94|110.34|112.05|110.45|112.2|110.6|111.93|110.33|126
1675060500000|2023-01-30 06:35:00|112.04|110.44|111.96|110.36|112.08|110.48|111.96|110.36|72
1675060800000|2023-01-30 06:40:00|111.93|110.33|112.04|110.44|112.07|110.47|111.77|110.17|133
1675061100000|2023-01-30 06:45:00|112.03|110.43|111.97|110.37|112.08|110.48|111.95|110.35|83
1675061400000|2023-01-30 06:50:00|111.96|110.36|111.77|110.17|111.99|110.39|111.76|110.16|77
1675061700000|2023-01-30 06:55:00|111.76|110.16|111.78|110.18|111.8|110.2|111.76|110.16|38
1675062000000|2023-01-30 07:00:00|111.77|110.17|111.64|110.04|111.78|110.18|111.29|109.69|125
1675062300000|2023-01-30 07:05:00|111.65|110.05|111.47|109.87|111.67|110.07|111.45|109.85|122
1675062600000|2023-01-30 07:10:00|111.46|109.86|111.54|109.94|111.67|110.07|111.45|109.85|64
1675062900000|2023-01-30 07:15:00|111.55|109.95|110.78|109.18|111.55|109.95|110.67|109.07|242
1675063200000|2023-01-30 07:20:00|110.77|109.17|110.64|109.04|111.03|109.43|110.44|108.84|256
1675063500000|2023-01-30 07:25:00|110.63|109.03|110.67|109.07|110.77|109.17|110.55|108.95|137
1675063800000|2023-01-30 07:30:00|110.66|109.06|110.95|109.35|110.96|109.36|110.61|109.01|143
1675064100000|2023-01-30 07:35:00|110.96|109.36|110.87|109.27|110.97|109.37|110.84|109.24|94
1675064400000|2023-01-30 07:40:00|110.86|109.26|110.84|109.24|110.89|109.29|110.74|109.14|123
1675064700000|2023-01-30 07:45:00|110.85|109.25|110.87|109.27|110.99|109.39|110.84|109.24|87
1675065000000|2023-01-30 07:50:00|110.86|109.26|111.02|109.42|111.03|109.43|110.86|109.26|65
1675065300000|2023-01-30 07:55:00|111.03|109.43|110.97|109.37|111.03|109.43|110.97|109.37|96
1675065600000|2023-01-30 08:00:00|110.95|109.35|111.1|109.5|111.12|109.52|110.7|109.1|152
1675065900000|2023-01-30 08:05:00|111.09|109.49|111.25|109.65|111.28|109.68|111.05|109.45|117
1675066200000|2023-01-30 08:10:00|111.24|109.64|111.26|109.66|111.28|109.68|111.24|109.64|47
1675066500000|2023-01-30 08:15:00|111.25|109.65|111.05|109.45|111.27|109.67|111.03|109.43|84
1675066800000|2023-01-30 08:20:00|111.14|109.54|111|109.4|111.18|109.58|110.92|109.32|66
1675067100000|2023-01-30 08:25:00|110.99|109.39|110.24|108.64|110.99|109.39|110.15|108.55|238
1675067400000|2023-01-30 08:30:00|110.23|108.63|110.18|108.58|110.32|108.72|109.83|108.23|201
1675067700000|2023-01-30 08:35:00|110.2|108.6|110.38|108.78|110.47|108.87|110.18|108.58|131
1675068000000|2023-01-30 08:40:00|110.37|108.77|110.41|108.81|110.51|108.91|110.26|108.66|158
1675068300000|2023-01-30 08:45:00|110.4|108.8|110.37|108.77|110.47|108.87|110.31|108.71|170
1675068600000|2023-01-30 08:50:00|110.38|108.78|109.79|108.19|110.38|108.78|109.65|108.05|235
1675068900000|2023-01-30 08:55:00|109.8|108.2|109.84|108.24|109.88|108.28|109.7|108.1|126
1675069200000|2023-01-30 09:00:00|109.83|108.23|108.62|107.02|109.87|108.27|108.42|106.82|467
1675069500000|2023-01-30 09:05:00|108.56|106.96|107.78|106.18|108.94|107.34|107.28|105.68|640
1675069800000|2023-01-30 09:10:00|107.79|106.19|107.49|105.89|108.44|106.84|107.31|105.71|474
1675070100000|2023-01-30 09:15:00|107.47|105.87|107.96|106.36|108.1|106.5|107|105.4|496
1675070400000|2023-01-30 09:20:00|107.95|106.35|107.8|106.2|108.27|106.67|107.71|106.11|267
1675070700000|2023-01-30 09:25:00|107.81|106.21|107.84|106.24|107.88|106.28|107.35|105.75|371
1675071000000|2023-01-30 09:30:00|107.85|106.25|108.04|106.44|108.15|106.55|107.64|106.04|201
1675071300000|2023-01-30 09:35:00|108.05|106.45|107.59|105.99|108.05|106.45|107.42|105.82|347
1675071600000|2023-01-30 09:40:00|107.6|106|107.63|106.03|107.76|106.16|107.38|105.78|290
1675071900000|2023-01-30 09:45:00|107.59|105.99|107.6|106|107.64|106.04|107.45|105.85|204
1675072200000|2023-01-30 09:50:00|107.61|106.01|107.25|105.65|107.65|106.05|107.06|105.46|251
1675072500000|2023-01-30 09:55:00|107.24|105.64|107.06|105.46|107.27|105.67|106.28|104.68|357
1675072800000|2023-01-30 10:00:00|107.05|105.45|106.81|105.21|107.05|105.45|106.1|104.5|316
1675073100000|2023-01-30 10:05:00|106.82|105.22|107.43|105.83|107.47|105.87|106.82|105.22|300
1675073400000|2023-01-30 10:10:00|107.45|105.85|107.56|105.96|107.58|105.98|107.33|105.73|130
1675073700000|2023-01-30 10:15:00|107.55|105.95|107.62|106.02|107.63|106.03|107.41|105.81|125
1675074000000|2023-01-30 10:20:00|107.61|106.01|107.75|106.15|107.76|106.16|107.53|105.93|127
1675074300000|2023-01-30 10:25:00|107.76|106.16|107.86|106.26|107.86|106.26|107.64|106.04|112
1675074600000|2023-01-30 10:30:00|107.85|106.25|108.32|106.72|108.44|106.84|107.85|106.25|232
1675074900000|2023-01-30 10:35:00|108.33|106.73|108.44|106.84|108.46|106.86|108.19|106.59|199
1675075200000|2023-01-30 10:40:00|108.43|106.83|108.09|106.49|108.44|106.84|108.08|106.48|120
1675075500000|2023-01-30 10:45:00|108.1|106.5|107.78|106.18|108.2|106.6|107.77|106.17|138
1675075800000|2023-01-30 10:50:00|107.77|106.17|107.86|106.26|107.88|106.28|107.62|106.02|178
1675076100000|2023-01-30 10:55:00|107.85|106.25|107.98|106.38|107.98|106.38|107.82|106.22|84
1675076400000|2023-01-30 11:00:00|107.97|106.37|107.9|106.3|108.02|106.42|107.74|106.14|120
1675076700000|2023-01-30 11:05:00|107.91|106.31|107.94|106.34|108.11|106.51|107.9|106.3|116
1675077000000|2023-01-30 11:10:00|107.93|106.33|107.88|106.28|107.96|106.36|107.86|106.26|65
1675077300000|2023-01-30 11:15:00|107.89|106.29|107.82|106.22|107.95|106.35|107.82|106.22|34
1675077600000|2023-01-30 11:20:00|107.81|106.21|107.76|106.16|107.82|106.22|107.63|106.03|108
1675077900000|2023-01-30 11:25:00|107.75|106.15|107.87|106.27|107.88|106.28|107.68|106.08|37
1675078200000|2023-01-30 11:30:00|107.86|106.26|107.98|106.38|108|106.4|107.85|106.25|76
1675078500000|2023-01-30 11:35:00|107.97|106.37|107.82|106.22|107.97|106.37|107.77|106.17|159
1675078800000|2023-01-30 11:40:00|107.81|106.21|108.12|106.52|108.12|106.52|107.5|105.9|257
1675079100000|2023-01-30 11:45:00|108.11|106.51|107.93|106.33|108.2|106.6|107.85|106.25|194
1675079400000|2023-01-30 11:50:00|107.92|106.32|107.63|106.03|107.93|106.33|107.62|106.02|252
1675079700000|2023-01-30 11:55:00|107.64|106.04|107.65|106.05|107.83|106.23|107.53|105.93|178
1675080000000|2023-01-30 12:00:00|107.64|106.04|107.94|106.34|107.95|106.35|107.27|105.67|257
1675080300000|2023-01-30 12:05:00|107.93|106.33|107.84|106.24|108.11|106.51|107.79|106.19|215
1675080600000|2023-01-30 12:10:00|107.83|106.23|107.85|106.25|107.87|106.27|107.65|106.05|132
1675080900000|2023-01-30 12:15:00|107.86|106.26|107.85|106.25|107.86|106.26|107.64|106.04|71
1675081200000|2023-01-30 12:20:00|107.84|106.24|107.67|106.07|107.84|106.24|107.65|106.05|92
1675081500000|2023-01-30 12:25:00|107.66|106.06|107.66|106.06|107.67|106.07|107.35|105.75|106
1675081800000|2023-01-30 12:30:00|107.65|106.05|107.68|106.08|107.69|106.09|107.55|105.95|69
1675082100000|2023-01-30 12:35:00|107.69|106.09|107.18|105.58|107.69|106.09|107.16|105.56|171
1675082400000|2023-01-30 12:40:00|107.19|105.59|107.2|105.6|107.3|105.7|107.05|105.45|303
1675082700000|2023-01-30 12:45:00|107.19|105.59|107.35|105.75|107.36|105.76|107.17|105.57|110
1675083000000|2023-01-30 12:50:00|107.34|105.74|107.44|105.84|107.44|105.84|107.34|105.74|93
1675083300000|2023-01-30 12:55:00|107.43|105.83|107.56|105.96|107.6|106|107.43|105.83|88
1675083600000|2023-01-30 13:00:00|107.55|105.95|107.54|105.94|107.68|106.08|107.39|105.79|139
1675083900000|2023-01-30 13:05:00|107.53|105.93|107.63|106.03|107.64|106.04|107.39|105.79|87
1675084200000|2023-01-30 13:10:00|107.64|106.04|107.73|106.13|107.74|106.14|107.61|106.01|49
1675084500000|2023-01-30 13:15:00|107.72|106.12|107.72|106.12|107.75|106.15|107.62|106.02|36
1675084800000|2023-01-30 13:20:00|107.71|106.11|107.75|106.15|107.76|106.16|107.6|106|26
1675085100000|2023-01-30 13:25:00|107.74|106.14|107.81|106.21|107.82|106.22|107.72|106.12|24
1675085400000|2023-01-30 13:30:00|107.8|106.2|107.67|106.07|107.81|106.21|107.64|106.04|75
1675085700000|2023-01-30 13:35:00|107.66|106.06|107.43|105.83|107.66|106.06|107.42|105.82|108
1675086000000|2023-01-30 13:40:00|107.42|105.82|107.55|105.95|107.56|105.96|107.26|105.66|77
1675086300000|2023-01-30 13:45:00|107.54|105.94|107.37|105.77|107.54|105.94|107.33|105.73|103
1675086600000|2023-01-30 13:50:00|107.38|105.78|107.23|105.63|107.49|105.89|107.23|105.63|68
1675086900000|2023-01-30 13:55:00|107.24|105.64|107.16|105.56|107.38|105.78|107.15|105.55|77
1675087200000|2023-01-30 14:00:00|107.15|105.55|107.25|105.65|107.26|105.66|107.09|105.49|62
1675087500000|2023-01-30 14:05:00|107.26|105.66|107.66|106.06|107.66|106.06|107.24|105.64|31
1675087800000|2023-01-30 14:10:00|107.65|106.05|109.29|107.69|109.71|108.11|107.63|106.03|442
1675088100000|2023-01-30 14:15:00|109.25|107.65|108.66|107.06|109.25|107.65|108.49|106.89|246
1675088400000|2023-01-30 14:20:00|108.64|107.04|108.69|107.09|108.73|107.13|108.48|106.88|123
1675088700000|2023-01-30 14:25:00|108.7|107.1|108.4|106.8|108.7|107.1|108.38|106.78|158
1675089000000|2023-01-30 14:30:00|108.39|106.79|108.29|106.69|108.63|107.03|108.28|106.68|231
1675089300000|2023-01-30 14:35:00|108.3|106.7|108.64|107.04|108.68|107.08|108.2|106.6|196
1675089600000|2023-01-30 14:40:00|108.65|107.05|108.73|107.13|108.73|107.13|108.44|106.84|176
1675089900000|2023-01-30 14:45:00|108.74|107.14|108.81|107.21|108.82|107.22|108.59|106.99|251
1675090200000|2023-01-30 14:50:00|108.82|107.22|108.82|107.22|108.97|107.37|108.7|107.1|159
1675090500000|2023-01-30 14:55:00|108.81|107.21|108.92|107.32|108.94|107.34|108.68|107.08|186
1675090800000|2023-01-30 15:00:00|108.93|107.33|108.82|107.22|109.02|107.42|108.81|107.21|151
1675091100000|2023-01-30 15:05:00|108.84|107.24|108.69|107.09|108.84|107.24|108.68|107.08|81
1675091400000|2023-01-30 15:10:00|108.68|107.08|108.48|106.88|108.71|107.11|108.44|106.84|124
1675091700000|2023-01-30 15:15:00|108.46|106.86|108.3|106.7|108.55|106.95|108.24|106.64|141
1675092000000|2023-01-30 15:20:00|108.31|106.71|108.19|106.59|108.4|106.8|108.13|106.53|113
1675092300000|2023-01-30 15:25:00|108.2|106.6|108.23|106.63|108.23|106.63|107.99|106.39|115
1675092600000|2023-01-30 15:30:00|108.19|106.59|108.13|106.53|108.25|106.65|108.04|106.44|99
1675092900000|2023-01-30 15:35:00|108.14|106.54|107.93|106.33|108.31|106.71|107.91|106.31|148
1675093200000|2023-01-30 15:40:00|107.92|106.32|107.99|106.39|108|106.4|107.48|105.88|227
1675093500000|2023-01-30 15:45:00|107.97|106.37|108.23|106.63|108.27|106.67|107.85|106.25|103
1675093800000|2023-01-30 15:50:00|108.22|106.62|108.14|106.54|108.24|106.64|108.07|106.47|137
1675094100000|2023-01-30 15:55:00|108.15|106.55|108.34|106.74|108.34|106.74|108.14|106.54|78
1675094400000|2023-01-30 16:00:00|108.33|106.73|108.33|106.73|108.4|106.8|108.29|106.69|77
1675094700000|2023-01-30 16:05:00|108.34|106.74|108.61|107.01|108.61|107.01|108.33|106.73|107
1675095000000|2023-01-30 16:10:00|108.62|107.02|108.72|107.12|108.77|107.17|108.6|107|77
1675095300000|2023-01-30 16:15:00|108.7|107.1|108.64|107.04|108.82|107.22|108.63|107.03|75
1675095600000|2023-01-30 16:20:00|108.65|107.05|108.43|106.83|108.7|107.1|108.32|106.72|125
1675095900000|2023-01-30 16:25:00|108.44|106.84|108.24|106.64|108.44|106.84|108.11|106.51|137
1675096200000|2023-01-30 16:30:00|108.25|106.65|108.22|106.62|108.34|106.74|108.12|106.52|129
1675096500000|2023-01-30 16:35:00|108.21|106.61|108.04|106.44|108.27|106.67|108.03|106.43|118
1675096800000|2023-01-30 16:40:00|108.05|106.45|108.03|106.43|108.19|106.59|107.97|106.37|126
1675097100000|2023-01-30 16:45:00|108.02|106.42|107.97|106.37|108.2|106.6|107.96|106.36|94
1675097400000|2023-01-30 16:50:00|107.98|106.38|107.93|106.33|108.1|106.5|107.91|106.31|117
1675097700000|2023-01-30 16:55:00|107.92|106.32|108.18|106.58|108.19|106.59|107.86|106.26|61
1675098000000|2023-01-30 17:00:00|108.17|106.57|108.08|106.48|108.18|106.58|108.03|106.43|73
1675098300000|2023-01-30 17:05:00|108.07|106.47|108.2|106.6|108.21|106.61|108.07|106.47|31
1675098600000|2023-01-30 17:10:00|108.19|106.59|108.45|106.85|108.45|106.85|108.19|106.59|81
1675098900000|2023-01-30 17:15:00|108.44|106.84|108.37|106.77|109.05|107.45|108.32|106.72|336
1675099200000|2023-01-30 17:20:00|108.4|106.8|108.5|106.9|108.7|107.1|108.23|106.63|248
1675099500000|2023-01-30 17:25:00|108.49|106.89|108.36|106.76|108.54|106.94|108.11|106.51|203
1675099800000|2023-01-30 17:30:00|108.35|106.75|108.34|106.74|108.56|106.96|108.24|106.64|227
1675100100000|2023-01-30 17:35:00|108.35|106.75|108.4|106.8|108.43|106.83|108.23|106.63|175
1675100400000|2023-01-30 17:40:00|108.39|106.79|108.5|106.9|108.55|106.95|108.33|106.73|90
1675100700000|2023-01-30 17:45:00|108.49|106.89|108.41|106.81|108.54|106.94|108.35|106.75|144
1675101000000|2023-01-30 17:50:00|108.4|106.8|108.35|106.75|108.47|106.87|108.32|106.72|88
1675101300000|2023-01-30 17:55:00|108.34|106.74|108.25|106.65|108.35|106.75|108.17|106.57|163
1675101600000|2023-01-30 18:00:00|108.24|106.64|108.02|106.42|108.25|106.65|107.97|106.37|222
1675101900000|2023-01-30 18:05:00|108.03|106.43|108.29|106.69|108.29|106.69|107.92|106.32|135
1675102200000|2023-01-30 18:10:00|108.35|106.75|108.45|106.85|108.54|106.94|108.35|106.75|64
1675102500000|2023-01-30 18:15:00|108.46|106.86|108.65|107.05|108.74|107.14|108.36|106.76|93
1675102800000|2023-01-30 18:20:00|108.64|107.04|108.83|107.23|108.84|107.24|108.62|107.02|99
1675103100000|2023-01-30 18:25:00|108.82|107.22|108.74|107.14|108.82|107.22|108.65|107.05|49
1675103400000|2023-01-30 18:30:00|108.73|107.13|108.55|106.95|108.78|107.18|108.46|106.86|168
1675103700000|2023-01-30 18:35:00|108.54|106.94|108.55|106.95|108.58|106.98|108.53|106.93|50
1675104000000|2023-01-30 18:40:00|108.54|106.94|108.45|106.85|108.54|106.94|108.27|106.67|62
1675104300000|2023-01-30 18:45:00|108.46|106.86|108.63|107.03|108.64|107.04|108.43|106.83|43
1675104600000|2023-01-30 18:50:00|108.64|107.04|108.71|107.11|108.71|107.11|108.53|106.93|78
1675104900000|2023-01-30 18:55:00|108.72|107.12|108.73|107.13|108.73|107.13|108.61|107.01|41
1675105200000|2023-01-30 19:00:00|108.72|107.12|108.65|107.05|108.72|107.12|108.44|106.84|99
1675105500000|2023-01-30 19:05:00|108.64|107.04|106.26|104.66|108.64|107.04|106.24|104.64|273
1675105800000|2023-01-30 19:10:00|106.24|104.64|104.77|103.17|106.24|104.64|103.56|101.96|816
1675106100000|2023-01-30 19:15:00|104.76|103.16|105.34|103.74|105.34|103.74|103.77|102.17|551
1675106400000|2023-01-30 19:20:00|105.29|103.69|105.25|103.65|105.34|103.74|104.78|103.18|290
1675106700000|2023-01-30 19:25:00|105.26|103.66|105.34|103.74|105.54|103.94|105.23|103.63|190
1675107000000|2023-01-30 19:30:00|105.35|103.75|105.44|103.84|105.63|104.03|105.24|103.64|201
1675107300000|2023-01-30 19:35:00|105.38|103.78|105.08|103.48|105.38|103.78|104.92|103.32|209
1675107600000|2023-01-30 19:40:00|105.09|103.49|105.05|103.45|105.21|103.61|104.84|103.24|186
1675107900000|2023-01-30 19:45:00|105.03|103.43|105.05|103.45|105.08|103.48|104.85|103.25|120
1675108200000|2023-01-30 19:50:00|105.04|103.44|105.36|103.76|105.38|103.78|105.04|103.44|77
1675108500000|2023-01-30 19:55:00|105.35|103.75|105.49|103.89|105.49|103.89|105.21|103.61|116
1675108800000|2023-01-30 20:00:00|105.48|103.88|105.53|103.93|105.54|103.94|105.35|103.75|94
1675109100000|2023-01-30 20:05:00|105.52|103.92|105.24|103.64|105.66|104.06|105.22|103.62|120
1675109400000|2023-01-30 20:10:00|105.25|103.65|105.21|103.61|105.35|103.75|105.21|103.61|113
1675109700000|2023-01-30 20:15:00|105.2|103.6|104.89|103.29|105.2|103.6|104.83|103.23|92
1675110000000|2023-01-30 20:20:00|104.88|103.28|104.79|103.19|104.93|103.33|104.02|102.42|282
1675110300000|2023-01-30 20:25:00|104.78|103.18|104.87|103.27|104.89|103.29|104.72|103.12|141
1675110600000|2023-01-30 20:30:00|104.88|103.28|105.04|103.44|105.29|103.69|104.88|103.28|138
1675110900000|2023-01-30 20:35:00|105.02|103.42|105.29|103.69|105.29|103.69|105.02|103.42|149
1675111200000|2023-01-30 20:40:00|105.28|103.68|105.05|103.45|105.29|103.69|105.02|103.42|129
1675111500000|2023-01-30 20:45:00|105.04|103.44|104.74|103.14|105.1|103.5|104.74|103.14|135
1675111800000|2023-01-30 20:50:00|104.73|103.13|105.1|103.5|105.14|103.54|104.72|103.12|177
1675112100000|2023-01-30 20:55:00|105.09|103.49|105.1|103.5|105.21|103.61|105.04|103.44|187
1675112400000|2023-01-30 21:00:00|105.12|103.52|105.44|103.84|105.47|103.87|105.09|103.49|94
1675112700000|2023-01-30 21:05:00|105.43|103.83|105.46|103.86|105.46|103.86|105.31|103.71|147
1675113000000|2023-01-30 21:10:00|105.48|103.88|105.53|103.93|105.63|104.03|105.42|103.82|111
1675113300000|2023-01-30 21:15:00|105.5|103.9|105.51|103.91|105.53|103.93|105.39|103.79|119
1675113600000|2023-01-30 21:20:00|105.49|103.89|105.39|103.79|105.51|103.91|105.36|103.76|117
1675113900000|2023-01-30 21:25:00|105.4|103.8|105.2|103.6|105.51|103.91|105.2|103.6|116
1675114200000|2023-01-30 21:30:00|105.21|103.61|105.17|103.57|105.37|103.77|105.1|103.5|100
1675114500000|2023-01-30 21:35:00|105.16|103.56|105.24|103.64|105.31|103.71|105.16|103.56|81
1675114800000|2023-01-30 21:40:00|105.23|103.63|105.11|103.51|105.24|103.64|105.04|103.44|125
1675115100000|2023-01-30 21:45:00|105.12|103.52|104.98|103.38|105.17|103.57|104.87|103.27|110
1675115400000|2023-01-30 21:50:00|104.99|103.39|105.09|103.49|105.11|103.51|104.96|103.36|119
1675115700000|2023-01-30 21:55:00|105.1|103.5|105.14|103.54|105.21|103.61|105.07|103.47|89
1675116000000|2023-01-30 22:00:00|105.13|103.53|105.03|103.43|105.13|103.53|104.95|103.35|106
1675116300000|2023-01-30 22:05:00|105.05|103.45|104.96|103.36|105.15|103.55|104.95|103.35|108
1675116600000|2023-01-30 22:10:00|104.95|103.35|105.15|103.55|105.15|103.55|104.94|103.34|77
1675116900000|2023-01-30 22:15:00|105.11|103.51|105.24|103.64|105.24|103.64|105.04|103.44|44
1675117200000|2023-01-30 22:20:00|105.23|103.63|104.95|103.35|105.23|103.63|104.95|103.35|140
1675117500000|2023-01-30 22:25:00|104.96|103.36|104.76|103.16|104.96|103.36|104.76|103.16|66
1675117800000|2023-01-30 22:30:00|104.7|103.1|104.62|103.02|104.7|103.1|104.56|102.96|70
1675118100000|2023-01-30 22:35:00|104.63|103.03|104.63|103.03|104.72|103.12|104.63|103.03|39
1675118400000|2023-01-30 22:40:00|104.62|103.02|104.89|103.29|104.89|103.29|104.24|102.64|160
1675118700000|2023-01-30 22:45:00|104.87|103.27|105.08|103.48|105.08|103.48|104.75|103.15|116
1675119000000|2023-01-30 22:50:00|105.1|103.5|104.99|103.39|105.13|103.53|104.96|103.36|151
1675119300000|2023-01-30 22:55:00|104.98|103.38|105.13|103.53|105.14|103.54|104.98|103.38|147
1675119600000|2023-01-30 23:00:00|105.12|103.52|105.07|103.47|105.3|103.7|105.03|103.43|144
1675119900000|2023-01-30 23:05:00|105.08|103.48|104.97|103.37|105.22|103.62|104.96|103.36|119
1675120200000|2023-01-30 23:10:00|104.98|103.38|105.15|103.55|105.25|103.65|104.96|103.36|115
1675120500000|2023-01-30 23:15:00|105.14|103.54|105.29|103.69|105.35|103.75|105.04|103.44|173
1675120800000|2023-01-30 23:20:00|105.28|103.68|105.25|103.65|105.34|103.74|105.24|103.64|63
1675121100000|2023-01-30 23:25:00|105.26|103.66|105.38|103.78|105.38|103.78|105.21|103.61|63
1675121400000|2023-01-30 23:30:00|105.37|103.77|105.35|103.75|105.38|103.78|105.16|103.56|143
1675121700000|2023-01-30 23:35:00|105.33|103.73|105.39|103.79|105.41|103.81|105.25|103.65|138
1675122000000|2023-01-30 23:40:00|105.4|103.8|105.41|103.81|105.42|103.82|105.38|103.78|89
1675122300000|2023-01-30 23:45:00|105.4|103.8|105.39|103.79|105.41|103.81|105.28|103.68|73
1675122600000|2023-01-30 23:50:00|105.38|103.78|105.57|103.97|105.6|104|105.38|103.78|82
1675122900000|2023-01-30 23:55:00|105.58|103.98|105.66|104.06|105.69|104.09|105.56|103.96|59
1675123200000|2023-01-31 00:00:00|105.67|104.07|105.65|104.05|105.68|104.08|105.45|103.85|94
1675123500000|2023-01-31 00:05:00|105.66|104.06|105.67|104.07|105.78|104.18|105.55|103.95|92
1675123800000|2023-01-31 00:10:00|105.65|104.05|105.48|103.88|105.69|104.09|105.4|103.8|197
1675124100000|2023-01-31 00:15:00|105.49|103.89|105.68|104.08|105.72|104.12|105.47|103.87|127
1675124400000|2023-01-31 00:20:00|105.69|104.09|105.6|104|105.78|104.18|105.58|103.98|92
1675124700000|2023-01-31 00:25:00|105.59|103.99|105.61|104.01|105.69|104.09|105.58|103.98|89
1675125000000|2023-01-31 00:30:00|105.6|104|105.27|103.67|105.61|104.01|105.25|103.65|147
1675125300000|2023-01-31 00:35:00|105.28|103.68|105.22|103.62|105.28|103.68|105.05|103.45|108
1675125600000|2023-01-31 00:40:00|105.23|103.63|105.32|103.72|105.34|103.74|105.22|103.62|55
1675125900000|2023-01-31 00:45:00|105.33|103.73|105.6|104|105.6|104|105.32|103.72|69
1675126200000|2023-01-31 00:50:00|105.62|104.02|105.95|104.35|106.02|104.42|105.62|104.02|142
1675126500000|2023-01-31 00:55:00|105.94|104.34|106.07|104.47|106.08|104.48|105.94|104.34|85
1675126800000|2023-01-31 01:00:00|106.06|104.46|105.99|104.39|106.17|104.57|105.97|104.37|96
1675127100000|2023-01-31 01:05:00|105.98|104.38|105.9|104.3|105.99|104.39|105.86|104.26|88
1675127400000|2023-01-31 01:10:00|105.89|104.29|106.02|104.42|106.07|104.47|105.86|104.26|106
1675127700000|2023-01-31 01:15:00|106.01|104.41|105.96|104.36|106.01|104.41|105.91|104.31|55
1675128000000|2023-01-31 01:20:00|105.98|104.38|106.12|104.52|106.18|104.58|105.97|104.37|97
1675128300000|2023-01-31 01:25:00|106.09|104.49|106|104.4|106.17|104.57|105.76|104.16|183
1675128600000|2023-01-31 01:30:00|105.99|104.39|105.77|104.17|106.02|104.42|105.56|103.96|170
1675128900000|2023-01-31 01:35:00|105.76|104.16|106.17|104.57|106.18|104.58|105.66|104.06|113
1675129200000|2023-01-31 01:40:00|106.18|104.58|106.56|104.96|106.57|104.97|106.18|104.58|216
1675129500000|2023-01-31 01:45:00|106.55|104.95|106.48|104.88|106.58|104.98|106.46|104.86|181
1675129800000|2023-01-31 01:50:00|106.49|104.89|106.54|104.94|106.6|105|106.4|104.8|186
1675130100000|2023-01-31 01:55:00|106.53|104.93|106.47|104.87|106.6|105|106.41|104.81|78
1675130400000|2023-01-31 02:00:00|106.48|104.88|106.57|104.97|106.64|105.04|106.48|104.88|66
1675130700000|2023-01-31 02:05:00|106.58|104.98|106.79|105.19|106.91|105.31|106.58|104.98|147
1675131000000|2023-01-31 02:10:00|106.78|105.18|106.8|105.2|106.9|105.3|106.77|105.17|155
1675131300000|2023-01-31 02:15:00|106.79|105.19|106.77|105.17|106.85|105.25|106.66|105.06|186
1675131600000|2023-01-31 02:20:00|106.78|105.18|106.67|105.07|106.78|105.18|106.65|105.05|148
1675131900000|2023-01-31 02:25:00|106.68|105.08|106.79|105.19|106.8|105.2|106.67|105.07|173
1675132200000|2023-01-31 02:30:00|106.78|105.18|106.89|105.29|106.91|105.31|106.77|105.17|170
1675132500000|2023-01-31 02:35:00|106.88|105.28|106.7|105.1|106.89|105.29|106.68|105.08|195
1675132800000|2023-01-31 02:40:00|106.69|105.09|106.67|105.07|106.75|105.15|106.63|105.03|177
1675133100000|2023-01-31 02:45:00|106.66|105.06|106.72|105.12|106.73|105.13|106.6|105|88
1675133400000|2023-01-31 02:50:00|106.71|105.11|106.58|104.98|106.76|105.16|106.56|104.96|96
1675133700000|2023-01-31 02:55:00|106.59|104.99|106.54|104.94|106.65|105.05|106.53|104.93|148
1675134000000|2023-01-31 03:00:00|106.53|104.93|106.47|104.87|106.58|104.98|106.28|104.68|137
1675134300000|2023-01-31 03:05:00|106.48|104.88|106.49|104.89|106.51|104.91|106.45|104.85|73
1675134600000|2023-01-31 03:10:00|106.48|104.88|106.27|104.67|106.52|104.92|106.26|104.66|50
1675134900000|2023-01-31 03:15:00|106.26|104.66|106.35|104.75|106.37|104.77|106.23|104.63|83
1675135200000|2023-01-31 03:20:00|106.36|104.76|106.25|104.65|106.37|104.77|106.25|104.65|74
1675135500000|2023-01-31 03:25:00|106.24|104.64|106.24|104.64|106.32|104.72|106.19|104.59|72
1675135800000|2023-01-31 03:30:00|106.23|104.63|106.26|104.66|106.36|104.76|106.22|104.62|90
1675136100000|2023-01-31 03:35:00|106.25|104.65|106.09|104.49|106.32|104.72|106.05|104.45|95
1675136400000|2023-01-31 03:40:00|106.1|104.5|106.01|104.41|106.21|104.61|105.93|104.33|137
1675136700000|2023-01-31 03:45:00|106|104.4|105.86|104.26|106.02|104.42|105.72|104.12|137
1675137000000|2023-01-31 03:50:00|105.87|104.27|105.59|103.99|105.95|104.35|105.46|103.86|99
1675137300000|2023-01-31 03:55:00|105.61|104.01|105.62|104.02|105.73|104.13|105.42|103.82|160
1675137600000|2023-01-31 04:00:00|105.63|104.03|105.74|104.14|105.75|104.15|105.61|104.01|73
1675137900000|2023-01-31 04:05:00|105.73|104.13|105.75|104.15|105.78|104.18|105.73|104.13|37
1675138200000|2023-01-31 04:10:00|105.74|104.14|105.64|104.04|105.74|104.14|105.52|103.92|66
1675138500000|2023-01-31 04:15:00|105.65|104.05|105.78|104.18|105.8|104.2|105.65|104.05|61
1675138800000|2023-01-31 04:20:00|105.77|104.17|105.76|104.16|105.79|104.19|105.75|104.15|58
1675139100000|2023-01-31 04:25:00|105.75|104.15|105.74|104.14|105.76|104.16|105.73|104.13|44
1675139400000|2023-01-31 04:30:00|105.75|104.15|105.87|104.27|105.88|104.28|105.74|104.14|51
1675139700000|2023-01-31 04:35:00|105.86|104.26|105.85|104.25|105.89|104.29|105.84|104.24|52
1675140000000|2023-01-31 04:40:00|105.86|104.26|105.85|104.25|105.87|104.27|105.84|104.24|42
1675140300000|2023-01-31 04:45:00|105.86|104.26|105.95|104.35|105.99|104.39|105.85|104.25|64
1675140600000|2023-01-31 04:50:00|105.96|104.36|105.86|104.26|105.99|104.39|105.84|104.24|70
1675140900000|2023-01-31 04:55:00|105.87|104.27|105.98|104.38|105.99|104.39|105.86|104.26|43
1675141200000|2023-01-31 05:00:00|105.97|104.37|105.93|104.33|106.01|104.41|105.93|104.33|44
1675141500000|2023-01-31 05:05:00|105.91|104.31|105.92|104.32|105.92|104.32|105.84|104.24|24
1675141800000|2023-01-31 05:10:00|105.94|104.34|105.93|104.33|106|104.4|105.9|104.3|33
1675142100000|2023-01-31 05:15:00|105.92|104.32|105.95|104.35|106.04|104.44|105.92|104.32|57
1675142400000|2023-01-31 05:20:00|105.96|104.36|105.96|104.36|106.06|104.46|105.94|104.34|130
1675142700000|2023-01-31 05:25:00|105.97|104.37|106.04|104.44|106.05|104.45|105.95|104.35|103
1675143000000|2023-01-31 05:30:00|106.03|104.43|105.92|104.32|106.05|104.45|105.92|104.32|77
1675143300000|2023-01-31 05:35:00|105.87|104.27|105.84|104.24|105.98|104.38|105.83|104.23|93
1675143600000|2023-01-31 05:40:00|105.85|104.25|105.83|104.23|105.87|104.27|105.82|104.22|63
1675143900000|2023-01-31 05:45:00|105.84|104.24|105.55|103.95|105.84|104.24|105.54|103.94|83
1675144200000|2023-01-31 05:50:00|105.54|103.94|105.65|104.05|105.68|104.08|105.46|103.86|98
1675144500000|2023-01-31 05:55:00|105.66|104.06|105.01|103.41|105.66|104.06|105.01|103.41|226
1675144800000|2023-01-31 06:00:00|105.02|103.42|105.18|103.58|105.39|103.79|105.02|103.42|170
1675145100000|2023-01-31 06:05:00|105.19|103.59|105.34|103.74|105.38|103.78|105.19|103.59|80
1675145400000|2023-01-31 06:10:00|105.35|103.75|105.17|103.57|105.35|103.75|105.15|103.55|85
1675145700000|2023-01-31 06:15:00|105.16|103.56|105.49|103.89|105.5|103.9|105.15|103.55|32
1675146000000|2023-01-31 06:20:00|105.5|103.9|105.63|104.03|105.65|104.05|105.48|103.88|31
1675146300000|2023-01-31 06:25:00|105.64|104.04|105.64|104.04|105.66|104.06|105.63|104.03|58
1675146600000|2023-01-31 06:30:00|105.65|104.05|105.55|103.95|105.65|104.05|105.43|103.83|91
1675146900000|2023-01-31 06:35:00|105.56|103.96|105.81|104.21|105.81|104.21|105.56|103.96|63
1675147200000|2023-01-31 06:40:00|105.8|104.2|105.93|104.33|105.96|104.36|105.8|104.2|83
1675147500000|2023-01-31 06:45:00|105.95|104.35|105.86|104.26|105.97|104.37|105.86|104.26|58
1675147800000|2023-01-31 06:50:00|105.87|104.27|105.84|104.24|105.93|104.33|105.76|104.16|35
1675148100000|2023-01-31 06:55:00|105.83|104.23|105.76|104.16|105.84|104.24|105.72|104.12|60
1675148400000|2023-01-31 07:00:00|105.75|104.15|105.85|104.25|105.85|104.25|105.72|104.12|34
1675148700000|2023-01-31 07:05:00|105.86|104.26|106.04|104.44|106.07|104.47|105.86|104.26|80
1675149000000|2023-01-31 07:10:00|106.03|104.43|106.07|104.47|106.15|104.55|106.01|104.41|75
1675149300000|2023-01-31 07:15:00|106.06|104.46|105.99|104.39|106.14|104.54|105.97|104.37|98
1675149600000|2023-01-31 07:20:00|106|104.4|105.91|104.31|106|104.4|105.85|104.25|66
1675149900000|2023-01-31 07:25:00|105.94|104.34|106.14|104.54|106.17|104.57|105.85|104.25|67
1675150200000|2023-01-31 07:30:00|106.15|104.55|106.18|104.58|106.26|104.66|106.1|104.5|73
1675150500000|2023-01-31 07:35:00|106.19|104.59|106.3|104.7|106.31|104.71|106.17|104.57|87
1675150800000|2023-01-31 07:40:00|106.31|104.71|106.35|104.75|106.36|104.76|106.29|104.69|96
1675151100000|2023-01-31 07:45:00|106.36|104.76|106.53|104.93|106.55|104.95|106.29|104.69|155
1675151400000|2023-01-31 07:50:00|106.55|104.95|106.56|104.96|106.62|105.02|106.47|104.87|154
1675151700000|2023-01-31 07:55:00|106.55|104.95|106.56|104.96|106.6|105|106.45|104.85|123
1675152000000|2023-01-31 08:00:00|106.57|104.97|106.45|104.85|106.68|105.08|106.43|104.83|130
1675152300000|2023-01-31 08:05:00|106.44|104.84|106.33|104.73|106.55|104.95|106.32|104.72|126
1675152600000|2023-01-31 08:10:00|106.34|104.74|106.25|104.65|106.35|104.75|106.25|104.65|71
1675152900000|2023-01-31 08:15:00|106.26|104.66|106.38|104.78|106.39|104.79|106.16|104.56|90
1675153200000|2023-01-31 08:20:00|106.37|104.77|106.35|104.75|106.48|104.88|106.34|104.74|46
1675153500000|2023-01-31 08:25:00|106.34|104.74|106.32|104.72|106.36|104.76|106.24|104.64|133
1675153800000|2023-01-31 08:30:00|106.33|104.73|106.15|104.55|106.33|104.73|106.05|104.45|99
1675154100000|2023-01-31 08:35:00|106.14|104.54|105.96|104.36|106.17|104.57|105.96|104.36|75
1675154400000|2023-01-31 08:40:00|105.95|104.35|105.95|104.35|105.99|104.39|105.91|104.31|78
1675154700000|2023-01-31 08:45:00|105.94|104.34|105.72|104.12|105.96|104.36|105.64|104.04|95
1675155000000|2023-01-31 08:50:00|105.74|104.14|105.66|104.06|105.74|104.14|105.52|103.92|145
1675155300000|2023-01-31 08:55:00|105.69|104.09|105.83|104.23|105.83|104.23|105.63|104.03|56
1675155600000|2023-01-31 09:00:00|105.82|104.22|105.88|104.28|105.88|104.28|105.82|104.22|35
1675155900000|2023-01-31 09:05:00|105.89|104.29|106|104.4|106.01|104.41|105.87|104.27|51
1675156200000|2023-01-31 09:10:00|106.02|104.42|106.05|104.45|106.07|104.47|105.95|104.35|40
1675156500000|2023-01-31 09:15:00|106.06|104.46|105.94|104.34|106.07|104.47|105.84|104.24|72
1675156800000|2023-01-31 09:20:00|105.95|104.35|105.94|104.34|105.97|104.37|105.85|104.25|71
1675157100000|2023-01-31 09:25:00|105.95|104.35|105.95|104.35|106.03|104.43|105.93|104.33|31
1675157400000|2023-01-31 09:30:00|105.96|104.36|105.84|104.24|105.97|104.37|105.81|104.21|67
1675157700000|2023-01-31 09:35:00|105.83|104.23|105.81|104.21|105.85|104.25|105.73|104.13|99
1675158000000|2023-01-31 09:40:00|105.82|104.22|105.77|104.17|105.83|104.23|105.71|104.11|35
1675158300000|2023-01-31 09:45:00|105.76|104.16|105.74|104.14|105.8|104.2|105.73|104.13|19
1675158600000|2023-01-31 09:50:00|105.67|104.07|105.65|104.05|105.67|104.07|105.55|103.95|106
1675158900000|2023-01-31 09:55:00|105.66|104.06|105.65|104.05|105.76|104.16|105.63|104.03|30
1675159200000|2023-01-31 10:00:00|105.64|104.04|105.44|103.84|105.66|104.06|105.42|103.82|88
1675159500000|2023-01-31 10:05:00|105.45|103.85|105.43|103.83|105.57|103.97|105.32|103.72|99
1675159800000|2023-01-31 10:10:00|105.44|103.84|105.27|103.67|105.46|103.86|105.25|103.65|191
1675160100000|2023-01-31 10:15:00|105.26|103.66|105.47|103.87|105.47|103.87|105.26|103.66|85
1675160400000|2023-01-31 10:20:00|105.48|103.88|105.63|104.03|105.64|104.04|105.48|103.88|40
1675160700000|2023-01-31 10:25:00|105.64|104.04|105.65|104.05|105.67|104.07|105.58|103.98|102
1675161000000|2023-01-31 10:30:00|105.64|104.04|105.57|103.97|105.65|104.05|105.54|103.94|74
1675161300000|2023-01-31 10:35:00|105.58|103.98|105.45|103.85|105.63|104.03|105.45|103.85|104
1675161600000|2023-01-31 10:40:00|105.46|103.86|105.55|103.95|105.55|103.95|105.44|103.84|75
1675161900000|2023-01-31 10:45:00|105.54|103.94|105.54|103.94|105.56|103.96|105.45|103.85|76
1675162200000|2023-01-31 10:50:00|105.53|103.93|105.33|103.73|105.54|103.94|105.33|103.73|81
1675162500000|2023-01-31 10:55:00|105.34|103.74|105.24|103.64|105.45|103.85|105.07|103.47|166
1675162800000|2023-01-31 11:00:00|105.25|103.65|105.36|103.76|105.36|103.76|105.07|103.47|72
1675163100000|2023-01-31 11:05:00|105.35|103.75|105.34|103.74|105.36|103.76|105.28|103.68|59
1675163400000|2023-01-31 11:10:00|105.35|103.75|105.35|103.75|105.36|103.76|105.25|103.65|42
1675163700000|2023-01-31 11:15:00|105.36|103.76|105.47|103.87|105.51|103.91|105.35|103.75|30
1675164000000|2023-01-31 11:20:00|105.46|103.86|105.47|103.87|105.53|103.93|105.44|103.84|98
1675164300000|2023-01-31 11:25:00|105.46|103.86|105.35|103.75|105.47|103.87|105.23|103.63|67
1675164600000|2023-01-31 11:30:00|105.34|103.74|105.09|103.49|105.35|103.75|105.08|103.48|88
1675164900000|2023-01-31 11:35:00|105.1|103.5|105.47|103.87|105.49|103.89|105.09|103.49|65
1675165200000|2023-01-31 11:40:00|105.46|103.86|105.55|103.95|105.55|103.95|105.46|103.86|79
1675165500000|2023-01-31 11:45:00|105.54|103.94|105.59|103.99|105.61|104.01|105.42|103.82|63
1675165800000|2023-01-31 11:50:00|105.6|104|105.59|103.99|105.61|104.01|105.53|103.93|88
1675166100000|2023-01-31 11:55:00|105.6|104|105.64|104.04|105.65|104.05|105.54|103.94|84
1675166400000|2023-01-31 12:00:00|105.65|104.05|105.65|104.05|105.69|104.09|105.53|103.93|100
1675166700000|2023-01-31 12:05:00|105.64|104.04|105.57|103.97|105.67|104.07|105.55|103.95|37
1675167000000|2023-01-31 12:10:00|105.56|103.96|105.6|104|105.62|104.02|105.56|103.96|36
1675167300000|2023-01-31 12:15:00|105.59|103.99|105.67|104.07|105.7|104.1|105.5|103.9|52
1675167600000|2023-01-31 12:20:00|105.68|104.08|105.74|104.14|105.76|104.16|105.68|104.08|27
1675167900000|2023-01-31 12:25:00|105.75|104.15|105.78|104.18|105.79|104.19|105.71|104.11|41
1675168200000|2023-01-31 12:30:00|105.77|104.17|105.67|104.07|105.86|104.26|105.66|104.06|61
1675168500000|2023-01-31 12:35:00|105.68|104.08|105.38|103.78|105.68|104.08|105.38|103.78|50
1675168800000|2023-01-31 12:40:00|105.37|103.77|105.29|103.69|105.46|103.86|105.23|103.63|92
1675169100000|2023-01-31 12:45:00|105.28|103.68|105.36|103.76|105.37|103.77|105.26|103.66|68
1675169400000|2023-01-31 12:50:00|105.37|103.77|105.53|103.93|105.55|103.95|105.36|103.76|30
1675169700000|2023-01-31 12:55:00|105.54|103.94|105.54|103.94|105.66|104.06|105.52|103.92|48
1675170000000|2023-01-31 13:00:00|105.5|103.9|105.62|104.02|105.65|104.05|105.48|103.88|104
1675170300000|2023-01-31 13:05:00|105.65|104.05|106|104.4|106.04|104.44|105.62|104.02|78
1675170600000|2023-01-31 13:10:00|105.99|104.39|106.03|104.43|106.05|104.45|105.89|104.29|124
1675170900000|2023-01-31 13:15:00|106.04|104.44|106.12|104.52|106.12|104.52|106.03|104.43|37
1675171200000|2023-01-31 13:20:00|106.11|104.51|105.83|104.23|106.12|104.52|105.74|104.14|110
1675171500000|2023-01-31 13:25:00|105.79|104.19|105.67|104.07|105.86|104.26|105.61|104.01|116
1675171800000|2023-01-31 13:30:00|105.68|104.08|105.84|104.24|106.27|104.67|105.68|104.08|307
1675172100000|2023-01-31 13:35:00|105.85|104.25|106.26|104.66|106.27|104.67|105.84|104.24|221
1675172400000|2023-01-31 13:40:00|106.27|104.67|106.52|104.92|106.56|104.96|106.12|104.52|189
1675172700000|2023-01-31 13:45:00|106.53|104.93|106.56|104.96|106.8|105.2|106.44|104.84|213
1675173000000|2023-01-31 13:50:00|106.57|104.97|106.66|105.06|106.75|105.15|106.57|104.97|142
1675173300000|2023-01-31 13:55:00|106.67|105.07|106.79|105.19|106.79|105.19|106.64|105.04|151
1675173600000|2023-01-31 14:00:00|106.8|105.2|106.54|104.94|106.86|105.26|106.43|104.83|284
1675173900000|2023-01-31 14:05:00|106.55|104.95|106.51|104.91|106.58|104.98|106.46|104.86|177
1675174200000|2023-01-31 14:10:00|106.5|104.9|108|106.4|109.14|107.54|106.46|104.86|421
1675174500000|2023-01-31 14:15:00|107.98|106.38|107.53|105.93|107.99|106.39|107.21|105.61|359
1675174800000|2023-01-31 14:20:00|107.54|105.94|107.53|105.93|107.69|106.09|107.39|105.79|195
1675175100000|2023-01-31 14:25:00|107.54|105.94|107.14|105.54|107.54|105.94|107.09|105.49|165
1675175400000|2023-01-31 14:30:00|107.15|105.55|107.47|105.87|107.52|105.92|107.14|105.54|167
1675175700000|2023-01-31 14:35:00|107.45|105.85|107.16|105.56|107.45|105.85|107.13|105.53|138
1675176000000|2023-01-31 14:40:00|107.17|105.57|107.32|105.72|107.49|105.89|107.03|105.43|185
1675176300000|2023-01-31 14:45:00|107.31|105.71|107.53|105.93|107.54|105.94|107.3|105.7|158
1675176600000|2023-01-31 14:50:00|107.54|105.94|107.46|105.86|107.56|105.96|107.42|105.82|90
1675176900000|2023-01-31 14:55:00|107.45|105.85|107.13|105.53|107.47|105.87|107.13|105.53|107
1675177200000|2023-01-31 15:00:00|107.14|105.54|107.16|105.56|107.34|105.74|107.06|105.46|128
1675177500000|2023-01-31 15:05:00|107.15|105.55|107.01|105.41|107.34|105.74|106.99|105.39|124
1675177800000|2023-01-31 15:10:00|107|105.4|107.24|105.64|107.25|105.65|106.99|105.39|154
1675178100000|2023-01-31 15:15:00|107.23|105.63|107.29|105.69|107.29|105.69|107.21|105.61|25
1675178400000|2023-01-31 15:20:00|107.3|105.7|107.36|105.76|107.44|105.84|107.3|105.7|35
1675178700000|2023-01-31 15:25:00|107.35|105.75|107.23|105.63|107.36|105.76|107.11|105.51|105
1675179000000|2023-01-31 15:30:00|107.24|105.64|107.44|105.84|107.46|105.86|107.23|105.63|101
1675179300000|2023-01-31 15:35:00|107.45|105.85|107.52|105.92|107.84|106.24|107.43|105.83|153
1675179600000|2023-01-31 15:40:00|107.53|105.93|107.45|105.85|107.55|105.95|107.34|105.74|157
1675179900000|2023-01-31 15:45:00|107.44|105.84|107.27|105.67|107.46|105.86|107.23|105.63|154
1675180200000|2023-01-31 15:50:00|107.31|105.71|107.26|105.66|107.5|105.9|107.23|105.63|134
1675180500000|2023-01-31 15:55:00|107.29|105.69|107.39|105.79|107.47|105.87|107.23|105.63|150
1675180800000|2023-01-31 16:00:00|107.38|105.78|107.38|105.78|107.52|105.92|107.22|105.62|114
1675181100000|2023-01-31 16:05:00|107.37|105.77|107.67|106.07|107.73|106.13|107.35|105.75|126
1675181400000|2023-01-31 16:10:00|107.68|106.08|107.74|106.14|107.75|106.15|107.35|105.75|109
1675181700000|2023-01-31 16:15:00|107.73|106.13|107.67|106.07|107.87|106.27|107.64|106.04|114
1675182000000|2023-01-31 16:20:00|107.68|106.08|107.72|106.12|107.75|106.15|107.54|105.94|82
1675182300000|2023-01-31 16:25:00|107.7|106.1|107.85|106.25|107.87|106.27|107.67|106.07|105
1675182600000|2023-01-31 16:30:00|107.86|106.26|108.13|106.53|108.13|106.53|107.86|106.26|117
1675182900000|2023-01-31 16:35:00|108.16|106.56|108.23|106.63|108.35|106.75|108.04|106.44|274
1675183200000|2023-01-31 16:40:00|108.24|106.64|107.76|106.16|108.34|106.74|107.76|106.16|194
1675183500000|2023-01-31 16:45:00|107.77|106.17|107.54|105.94|107.85|106.25|107.54|105.94|187
1675183800000|2023-01-31 16:50:00|107.52|105.92|107.56|105.96|107.57|105.97|107.43|105.83|95
1675184100000|2023-01-31 16:55:00|107.55|105.95|107.56|105.96|107.63|106.03|107.52|105.92|75
1675184400000|2023-01-31 17:00:00|107.55|105.95|107.44|105.84|107.61|106.01|107.3|105.7|94
1675184700000|2023-01-31 17:05:00|107.43|105.83|107.45|105.85|107.46|105.86|107.35|105.75|95
1675185000000|2023-01-31 17:10:00|107.44|105.84|107.52|105.92|107.52|105.92|107.28|105.68|118
1675185300000|2023-01-31 17:15:00|107.53|105.93|107.54|105.94|107.57|105.97|107.37|105.77|95
1675185600000|2023-01-31 17:20:00|107.55|105.95|107.58|105.98|107.61|106.01|107.48|105.88|51
1675185900000|2023-01-31 17:25:00|107.59|105.99|107.51|105.91|107.6|106|107.47|105.87|53
1675186200000|2023-01-31 17:30:00|107.5|105.9|107.4|105.8|107.51|105.91|107.38|105.78|55
1675186500000|2023-01-31 17:35:00|107.41|105.81|107.53|105.93|107.56|105.96|107.4|105.8|86
1675186800000|2023-01-31 17:40:00|107.54|105.94|107.84|106.24|107.87|106.27|107.54|105.94|94
1675187100000|2023-01-31 17:45:00|107.85|106.25|107.75|106.15|107.87|106.27|107.73|106.13|113
1675187400000|2023-01-31 17:50:00|107.76|106.16|107.64|106.04|107.84|106.24|107.53|105.93|102
1675187700000|2023-01-31 17:55:00|107.63|106.03|107.73|106.13|107.73|106.13|107.55|105.95|83
1675188000000|2023-01-31 18:00:00|107.74|106.14|107.44|105.84|107.81|106.21|107.43|105.83|129
1675188300000|2023-01-31 18:05:00|107.45|105.85|107.39|105.79|107.57|105.97|107.34|105.74|106
1675188600000|2023-01-31 18:10:00|107.38|105.78|107.55|105.95|107.55|105.95|107.28|105.68|130
1675188900000|2023-01-31 18:15:00|107.61|106.01|107.65|106.05|107.65|106.05|107.55|105.95|56
1675189200000|2023-01-31 18:20:00|107.64|106.04|107.46|105.86|107.71|106.11|107.44|105.84|98
1675189500000|2023-01-31 18:25:00|107.47|105.87|107.63|106.03|107.64|106.04|107.44|105.84|130
1675189800000|2023-01-31 18:30:00|107.64|106.04|107.54|105.94|107.66|106.06|107.46|105.86|71
1675190100000|2023-01-31 18:35:00|107.55|105.95|107.53|105.93|107.57|105.97|107.44|105.84|87
1675190400000|2023-01-31 18:40:00|107.54|105.94|107.55|105.95|107.57|105.97|107.46|105.86|65
1675190700000|2023-01-31 18:45:00|107.56|105.96|107.72|106.12|107.72|106.12|107.56|105.96|29
1675191000000|2023-01-31 18:50:00|107.73|106.13|107.95|106.35|107.96|106.36|107.73|106.13|42
1675191300000|2023-01-31 18:55:00|107.94|106.34|107.94|106.34|108.09|106.49|107.93|106.33|49
1675191600000|2023-01-31 19:00:00|107.95|106.35|107.96|106.36|108.11|106.51|107.94|106.34|97
1675191900000|2023-01-31 19:05:00|107.98|106.38|108.08|106.48|108.08|106.48|107.96|106.36|64
1675192200000|2023-01-31 19:10:00|108.09|106.49|107.96|106.36|108.11|106.51|107.94|106.34|59
1675192500000|2023-01-31 19:15:00|107.97|106.37|107.87|106.27|107.99|106.39|107.86|106.26|87
1675192800000|2023-01-31 19:20:00|107.88|106.28|107.96|106.36|107.97|106.37|107.88|106.28|70
1675193100000|2023-01-31 19:25:00|107.94|106.34|107.97|106.37|108.05|106.45|107.93|106.33|73
1675193400000|2023-01-31 19:30:00|108.02|106.42|108.1|106.5|108.12|106.52|108.01|106.41|60
1675193700000|2023-01-31 19:35:00|108.12|106.52|108.19|106.59|108.19|106.59|108.1|106.5|44
1675194000000|2023-01-31 19:40:00|108.18|106.58|108.28|106.68|108.29|106.69|108.17|106.57|86
1675194300000|2023-01-31 19:45:00|108.29|106.69|107.84|106.24|108.29|106.69|106.52|104.92|351
1675194600000|2023-01-31 19:50:00|107.8|106.2|107.63|106.03|107.87|106.27|107.61|106.01|181
1675194900000|2023-01-31 19:55:00|107.64|106.04|107.52|105.92|107.66|106.06|107.52|105.92|140
1675195200000|2023-01-31 20:00:00|107.54|105.94|107.53|105.93|107.77|106.17|107.53|105.93|175
1675195500000|2023-01-31 20:05:00|107.47|105.87|107.45|105.85|107.55|105.95|107.43|105.83|52
1675195800000|2023-01-31 20:10:00|107.44|105.84|107.27|105.67|107.45|105.85|107.21|105.61|76
1675196100000|2023-01-31 20:15:00|107.26|105.66|107.34|105.74|107.38|105.78|107.25|105.65|104
1675196400000|2023-01-31 20:20:00|107.33|105.73|107.45|105.85|107.48|105.88|107.33|105.73|119
1675196700000|2023-01-31 20:25:00|107.46|105.86|107.12|105.52|107.48|105.88|107.12|105.52|71
1675197000000|2023-01-31 20:30:00|107.13|105.53|106.93|105.33|107.24|105.64|106.89|105.29|162
1675197300000|2023-01-31 20:35:00|106.92|105.32|106.94|105.34|107.06|105.46|106.85|105.25|131
1675197600000|2023-01-31 20:40:00|106.95|105.35|107.04|105.44|107.04|105.44|106.93|105.33|75
1675197900000|2023-01-31 20:45:00|107.03|105.43|107.14|105.54|107.16|105.56|107.03|105.43|82
1675198200000|2023-01-31 20:50:00|107.15|105.55|107.22|105.62|107.22|105.62|107.14|105.54|65
1675198500000|2023-01-31 20:55:00|107.21|105.61|107.08|105.48|107.21|105.61|107.05|105.45|71
1675198800000|2023-01-31 21:00:00|107.07|105.47|107.18|105.58|107.18|105.58|106.97|105.37|107
1675199100000|2023-01-31 21:05:00|107.19|105.59|106.96|105.36|107.23|105.63|106.94|105.34|95
1675199400000|2023-01-31 21:10:00|106.97|105.37|106.86|105.26|107.06|105.46|106.84|105.24|136
1675199700000|2023-01-31 21:15:00|106.87|105.27|106.22|104.62|107.01|105.41|105.4|103.8|432
1675200000000|2023-01-31 21:20:00|106.21|104.61|106.65|105.05|106.74|105.14|106.16|104.56|245
1675200300000|2023-01-31 21:25:00|106.67|105.07|106.4|104.8|106.74|105.14|106.35|104.75|137
1675200600000|2023-01-31 21:30:00|106.41|104.81|106.06|104.46|106.59|104.99|106.05|104.45|188
1675200900000|2023-01-31 21:35:00|106.07|104.47|105.89|104.29|106.07|104.47|105.62|104.02|239
1675201200000|2023-01-31 21:40:00|105.87|104.27|106|104.4|106.02|104.42|105.71|104.11|198
1675201500000|2023-01-31 21:45:00|106.01|104.41|106.19|104.59|106.33|104.73|105.97|104.37|195
1675201800000|2023-01-31 21:50:00|106.18|104.58|106.26|104.66|106.31|104.71|106.14|104.54|81
1675202100000|2023-01-31 21:55:00|106.27|104.67|106.28|104.68|106.31|104.71|106.26|104.66|45
1675202400000|2023-01-31 22:00:00|106.27|104.67|106.24|104.64|106.27|104.67|106.06|104.46|39
1675202700000|2023-01-31 22:05:00|106.23|104.63|106.25|104.65|106.39|104.79|106.16|104.56|61
1675203000000|2023-01-31 22:10:00|106.21|104.61|106.16|104.56|106.27|104.67|106.07|104.47|69
1675203300000|2023-01-31 22:15:00|106.18|104.58|106.11|104.51|106.18|104.58|106.05|104.45|92
1675203600000|2023-01-31 22:20:00|106.12|104.52|106.07|104.47|106.12|104.52|106.07|104.47|19
1675203900000|2023-01-31 22:25:00|106.06|104.46|106.1|104.5|106.19|104.59|105.96|104.36|49
1675204200000|2023-01-31 22:30:00|106.07|104.47|106.19|104.59|106.19|104.59|105.94|104.34|69
1675204500000|2023-01-31 22:35:00|106.2|104.6|106.33|104.73|106.34|104.74|106.2|104.6|50
1675204800000|2023-01-31 22:40:00|106.35|104.75|106.44|104.84|106.46|104.86|106.35|104.75|32
1675205100000|2023-01-31 22:45:00|106.45|104.85|107.06|105.46|107.09|105.49|106.45|104.85|124
1675205400000|2023-01-31 22:50:00|107.07|105.47|107.37|105.77|107.58|105.98|107.06|105.46|169
1675205700000|2023-01-31 22:55:00|107.36|105.76|107.12|105.52|107.48|105.88|107.06|105.46|182
1675206000000|2023-01-31 23:00:00|107.16|105.56|106.98|105.38|107.19|105.59|106.76|105.16|204
1675206300000|2023-01-31 23:05:00|106.96|105.36|106.96|105.36|107.04|105.44|106.85|105.25|83
1675206600000|2023-01-31 23:10:00|106.97|105.37|106.97|105.37|107.07|105.47|106.94|105.34|54
1675206900000|2023-01-31 23:15:00|106.98|105.38|106.95|105.35|107.09|105.49|106.54|104.94|124
1675207200000|2023-01-31 23:20:00|106.97|105.37|106.85|105.25|107.25|105.65|106.85|105.25|124
1675207500000|2023-01-31 23:25:00|106.86|105.26|106.89|105.29|106.94|105.34|106.76|105.16|104
1675207800000|2023-01-31 23:30:00|106.93|105.33|106.95|105.35|107.13|105.53|106.93|105.33|83
1675208100000|2023-01-31 23:35:00|106.96|105.36|107.03|105.43|107.03|105.43|106.83|105.23|74
1675208400000|2023-01-31 23:40:00|107.04|105.44|107.16|105.56|107.28|105.68|107.04|105.44|79
1675208700000|2023-01-31 23:45:00|107.15|105.55|107.24|105.64|107.25|105.65|107.04|105.44|61
1675209000000|2023-01-31 23:50:00|107.19|105.59|107.24|105.64|107.32|105.72|107.15|105.55|89
1675209300000|2023-01-31 23:55:00|107.23|105.63|107.04|105.44|107.28|105.68|107.03|105.43|78
1675209600000|2023-02-01 00:00:00|107.05|105.45|107.24|105.64|107.55|105.95|106.98|105.38|168
1675209900000|2023-02-01 00:05:00|107.23|105.63|106.62|105.02|107.23|105.63|106.58|104.98|319
1675210200000|2023-02-01 00:10:00|106.63|105.03|107.22|105.62|107.22|105.62|106.49|104.89|238
1675210500000|2023-02-01 00:15:00|107.19|105.59|106.84|105.24|107.21|105.61|106.76|105.16|153
1675210800000|2023-02-01 00:20:00|106.85|105.25|107.09|105.49|107.1|105.5|106.85|105.25|101
1675211100000|2023-02-01 00:25:00|107.08|105.48|106.77|105.17|107.09|105.49|106.7|105.1|148
1675211400000|2023-02-01 00:30:00|106.75|105.15|107.07|105.47|107.21|105.61|106.56|104.96|235
1675211700000|2023-02-01 00:35:00|107.06|105.46|107.17|105.57|107.26|105.66|106.96|105.36|123
1675212000000|2023-02-01 00:40:00|107.19|105.59|107.23|105.63|107.28|105.68|107.05|105.45|135
1675212300000|2023-02-01 00:45:00|107.21|105.61|107.34|105.74|107.34|105.74|107.21|105.61|107
1675212600000|2023-02-01 00:50:00|107.38|105.78|107.14|105.54|107.46|105.86|107.13|105.53|124
1675212900000|2023-02-01 00:55:00|107.15|105.55|107.16|105.56|107.34|105.74|107.11|105.51|139
1675213200000|2023-02-01 01:00:00|107.15|105.55|107.18|105.58|107.25|105.65|107.06|105.46|117
1675213500000|2023-02-01 01:05:00|107.17|105.57|107.17|105.57|107.23|105.63|107.03|105.43|114
1675213800000|2023-02-01 01:10:00|107.16|105.56|107.23|105.63|107.25|105.65|107.05|105.45|91
1675214100000|2023-02-01 01:15:00|107.24|105.64|107.07|105.47|107.25|105.65|107.01|105.41|105
1675214400000|2023-02-01 01:20:00|107.06|105.46|106.99|105.39|107.15|105.55|106.97|105.37|147
1675214700000|2023-02-01 01:25:00|106.98|105.38|106.75|105.15|107.06|105.46|106.67|105.07|140
1675215000000|2023-02-01 01:30:00|106.7|105.1|106.82|105.22|106.87|105.27|106.59|104.99|108
1675215300000|2023-02-01 01:35:00|106.83|105.23|107.08|105.48|107.09|105.49|106.75|105.15|100
1675215600000|2023-02-01 01:40:00|107.09|105.49|107.33|105.73|107.34|105.74|107.04|105.44|99
1675215900000|2023-02-01 01:45:00|107.32|105.72|107.25|105.65|107.36|105.76|107.22|105.62|140
1675216200000|2023-02-01 01:50:00|107.23|105.63|107.14|105.54|107.27|105.67|107.05|105.45|112
1675216500000|2023-02-01 01:55:00|107.15|105.55|107.14|105.54|107.17|105.57|107.04|105.44|86
1675216800000|2023-02-01 02:00:00|107.15|105.55|107.06|105.46|107.16|105.56|107.04|105.44|77
1675217100000|2023-02-01 02:05:00|107.05|105.45|107.03|105.43|107.06|105.46|107.03|105.43|30
1675217400000|2023-02-01 02:10:00|107.04|105.44|107.06|105.46|107.13|105.53|107.03|105.43|30
1675217700000|2023-02-01 02:15:00|107.07|105.47|107.14|105.54|107.15|105.55|107.06|105.46|31
1675218000000|2023-02-01 02:20:00|107.13|105.53|107.16|105.56|107.17|105.57|107.04|105.44|91
1675218300000|2023-02-01 02:25:00|107.17|105.57|107.25|105.65|107.27|105.67|107.07|105.47|107
1675218600000|2023-02-01 02:30:00|107.21|105.61|107.4|105.8|107.4|105.8|107.16|105.56|41
1675218900000|2023-02-01 02:35:00|107.39|105.79|107.33|105.73|107.4|105.8|107.33|105.73|76
1675219200000|2023-02-01 02:40:00|107.34|105.74|107.34|105.74|107.37|105.77|107.33|105.73|57
1675219500000|2023-02-01 02:45:00|107.33|105.73|107.2|105.6|107.37|105.77|107.19|105.59|65
1675219800000|2023-02-01 02:50:00|107.19|105.59|107.35|105.75|107.35|105.75|107.13|105.53|122
1675220100000|2023-02-01 02:55:00|107.34|105.74|107.46|105.86|107.46|105.86|107.25|105.65|87
1675220400000|2023-02-01 03:00:00|107.45|105.85|107.34|105.74|107.53|105.93|107.34|105.74|90
1675220700000|2023-02-01 03:05:00|107.35|105.75|107.15|105.55|107.35|105.75|107.02|105.42|165
1675221000000|2023-02-01 03:10:00|107.16|105.56|107.06|105.46|107.16|105.56|107.06|105.46|83
1675221300000|2023-02-01 03:15:00|107.07|105.47|107.08|105.48|107.17|105.57|107.05|105.45|53
1675221600000|2023-02-01 03:20:00|107.07|105.47|106.93|105.33|107.13|105.53|106.93|105.33|88
1675221900000|2023-02-01 03:25:00|106.92|105.32|106.96|105.36|106.96|105.36|106.83|105.23|80
1675222200000|2023-02-01 03:30:00|106.95|105.35|106.87|105.27|106.97|105.37|106.66|105.06|81
1675222500000|2023-02-01 03:35:00|106.88|105.28|106.87|105.27|106.89|105.29|106.86|105.26|190
1675222800000|2023-02-01 03:40:00|106.88|105.28|106.87|105.27|106.89|105.29|106.75|105.15|143
1675223100000|2023-02-01 03:45:00|106.88|105.28|106.87|105.27|106.89|105.29|106.85|105.25|154
1675223400000|2023-02-01 03:50:00|106.88|105.28|107.06|105.46|107.06|105.46|106.87|105.27|36
1675223700000|2023-02-01 03:55:00|107.05|105.45|107.09|105.49|107.1|105.5|107.05|105.45|26
1675224000000|2023-02-01 04:00:00|107.08|105.48|107.11|105.51|107.12|105.52|107.03|105.43|32
1675224300000|2023-02-01 04:05:00|107.12|105.52|107.15|105.55|107.15|105.55|107.09|105.49|41
1675224600000|2023-02-01 04:10:00|107.16|105.56|107.14|105.54|107.18|105.58|107.14|105.54|111
1675224900000|2023-02-01 04:15:00|107.13|105.53|106.97|105.37|107.14|105.54|106.85|105.25|91
1675225200000|2023-02-01 04:20:00|106.96|105.36|106.94|105.34|107.13|105.53|106.94|105.34|68
1675225500000|2023-02-01 04:25:00|106.95|105.35|107|105.4|107.02|105.42|106.91|105.31|81
1675225800000|2023-02-01 04:30:00|107.02|105.42|107.11|105.51|107.22|105.62|106.99|105.39|63
1675226100000|2023-02-01 04:35:00|107.09|105.49|106.93|105.33|107.09|105.49|106.9|105.3|88
1675226400000|2023-02-01 04:40:00|107|105.4|107.01|105.41|107.04|105.44|106.95|105.35|55
1675226700000|2023-02-01 04:45:00|107|105.4|106.85|105.25|107.05|105.45|106.85|105.25|83
1675227000000|2023-02-01 04:50:00|106.84|105.24|106.82|105.22|106.92|105.32|106.82|105.22|68
1675227300000|2023-02-01 04:55:00|106.83|105.23|106.96|105.36|106.96|105.36|106.8|105.2|58
1675227600000|2023-02-01 05:00:00|106.95|105.35|107.02|105.42|107.03|105.43|106.85|105.25|82
1675227900000|2023-02-01 05:05:00|107.04|105.44|107.06|105.46|107.13|105.53|107.03|105.43|61
1675228200000|2023-02-01 05:10:00|107.05|105.45|107.13|105.53|107.13|105.53|107.04|105.44|90
1675228500000|2023-02-01 05:15:00|107.12|105.52|107.12|105.52|107.13|105.53|107.12|105.52|7
1675228800000|2023-02-01 05:20:00|107.08|105.48|107.15|105.55|107.17|105.57|106.97|105.37|42
1675229100000|2023-02-01 05:25:00|107.16|105.56|107.25|105.65|107.25|105.65|107.15|105.55|78
1675229400000|2023-02-01 05:30:00|107.24|105.64|107.15|105.55|107.26|105.66|107.14|105.54|62
1675229700000|2023-02-01 05:35:00|107.14|105.54|106.93|105.33|107.16|105.56|106.93|105.33|33
1675230000000|2023-02-01 05:40:00|106.92|105.32|106.83|105.23|106.92|105.32|106.74|105.14|39
1675230300000|2023-02-01 05:45:00|106.84|105.24|106.75|105.15|106.84|105.24|106.72|105.12|89
1675230600000|2023-02-01 05:50:00|106.78|105.18|106.58|104.98|106.84|105.24|106.54|104.94|121
1675230900000|2023-02-01 05:55:00|106.6|105|106.49|104.89|106.62|105.02|106.46|104.86|160
1675231200000|2023-02-01 06:00:00|106.48|104.88|106.44|104.84|106.52|104.92|106.43|104.83|62
1675231500000|2023-02-01 06:05:00|106.45|104.85|106.43|104.83|106.46|104.86|106.24|104.64|58
1675231800000|2023-02-01 06:10:00|106.41|104.81|106.23|104.63|106.41|104.81|106.22|104.62|56
1675232100000|2023-02-01 06:15:00|106.25|104.65|105.84|104.24|106.35|104.75|105.74|104.14|88
1675232400000|2023-02-01 06:20:00|105.83|104.23|106.05|104.45|106.06|104.46|105.47|103.87|131
1675232700000|2023-02-01 06:25:00|106.02|104.42|106.15|104.55|106.15|104.55|105.95|104.35|85
1675233000000|2023-02-01 06:30:00|106.16|104.56|106.19|104.59|106.2|104.6|105.85|104.25|129
1675233300000|2023-02-01 06:35:00|106.2|104.6|106.05|104.45|106.2|104.6|106.03|104.43|81
1675233600000|2023-02-01 06:40:00|106.04|104.44|105.95|104.35|106.14|104.54|105.89|104.29|77
1675233900000|2023-02-01 06:45:00|105.93|104.33|105.84|104.24|106.04|104.44|105.65|104.05|66
1675234200000|2023-02-01 06:50:00|105.85|104.25|105.69|104.09|105.87|104.27|105.59|103.99|81
1675234500000|2023-02-01 06:55:00|105.72|104.12|105.48|103.88|105.74|104.14|105.35|103.75|280
1675234800000|2023-02-01 07:00:00|105.47|103.87|105.28|103.68|105.47|103.87|104.75|103.15|283
1675235100000|2023-02-01 07:05:00|105.27|103.67|105.38|103.78|105.39|103.79|105.26|103.66|172
1675235400000|2023-02-01 07:10:00|105.39|103.79|105.79|104.19|105.8|104.2|105.38|103.78|91
1675235700000|2023-02-01 07:15:00|105.78|104.18|105.87|104.27|105.88|104.28|105.71|104.11|180
1675236000000|2023-02-01 07:20:00|105.88|104.28|105.91|104.31|105.91|104.31|105.77|104.17|98
1675236300000|2023-02-01 07:25:00|105.9|104.3|106.04|104.44|106.07|104.47|105.8|104.2|75
1675236600000|2023-02-01 07:30:00|106.05|104.45|106.09|104.49|106.09|104.49|106|104.4|44
1675236900000|2023-02-01 07:35:00|106.07|104.47|105.88|104.28|106.07|104.47|105.85|104.25|85
1675237200000|2023-02-01 07:40:00|105.87|104.27|105.88|104.28|105.89|104.29|105.86|104.26|77
1675237500000|2023-02-01 07:45:00|105.87|104.27|105.79|104.19|105.93|104.33|105.77|104.17|142
1675237800000|2023-02-01 07:50:00|105.77|104.17|105.86|104.26|105.87|104.27|105.76|104.16|24
1675238100000|2023-02-01 07:55:00|105.87|104.27|105.87|104.27|105.88|104.28|105.77|104.17|64
1675238400000|2023-02-01 08:00:00|105.86|104.26|105.68|104.08|105.86|104.26|105.65|104.05|230
1675238700000|2023-02-01 08:05:00|105.67|104.07|105.77|104.17|105.77|104.17|105.55|103.95|117
1675239000000|2023-02-01 08:10:00|105.76|104.16|105.58|103.98|105.77|104.17|105.56|103.96|152
1675239300000|2023-02-01 08:15:00|105.59|103.99|105.16|103.56|105.68|104.08|105.11|103.51|126
1675239600000|2023-02-01 08:20:00|105.13|103.53|105.07|103.47|105.35|103.75|104.87|103.27|277
1675239900000|2023-02-01 08:25:00|105.06|103.46|104.78|103.18|105.19|103.59|104.63|103.03|284
1675240200000|2023-02-01 08:30:00|104.82|103.22|105.04|103.44|105.05|103.45|104.68|103.08|139
1675240500000|2023-02-01 08:35:00|105.05|103.45|105.22|103.62|105.23|103.63|105.04|103.44|78
1675240800000|2023-02-01 08:40:00|105.19|103.59|104.94|103.34|105.22|103.62|104.85|103.25|147
1675241100000|2023-02-01 08:45:00|104.93|103.33|104.63|103.03|104.96|103.36|104.56|102.96|102
1675241400000|2023-02-01 08:50:00|104.62|103.02|104.62|103.02|104.65|103.05|104.47|102.87|98
1675241700000|2023-02-01 08:55:00|104.63|103.03|104.6|103|104.64|103.04|104.41|102.81|181
1675242000000|2023-02-01 09:00:00|104.61|103.01|104.55|102.95|104.63|103.03|104.41|102.81|145
1675242300000|2023-02-01 09:05:00|104.54|102.94|104.62|103.02|104.62|103.02|104.23|102.63|88
1675242600000|2023-02-01 09:10:00|104.63|103.03|104.87|103.27|104.95|103.35|104.59|102.99|77
1675242900000|2023-02-01 09:15:00|104.92|103.32|105.09|103.49|105.09|103.49|104.78|103.18|71
1675243200000|2023-02-01 09:20:00|105.08|103.48|105.06|103.46|105.09|103.49|104.96|103.36|68
1675243500000|2023-02-01 09:25:00|105.07|103.47|105.24|103.64|105.24|103.64|105.06|103.46|26
1675243800000|2023-02-01 09:30:00|105.26|103.66|105.18|103.58|105.26|103.66|105.17|103.57|117
1675244100000|2023-02-01 09:35:00|105.14|103.54|104.85|103.25|105.19|103.59|104.85|103.25|90
1675244400000|2023-02-01 09:40:00|104.86|103.26|104.84|103.24|104.91|103.31|104.76|103.16|99
1675244700000|2023-02-01 09:45:00|104.86|103.26|103.98|102.38|104.86|103.26|103.78|102.18|265
1675245000000|2023-02-01 09:50:00|103.99|102.39|103.95|102.35|104.1|102.5|103.88|102.28|105
1675245300000|2023-02-01 09:55:00|103.96|102.36|103.97|102.37|104.08|102.48|103.93|102.33|90
1675245600000|2023-02-01 10:00:00|103.98|102.38|103.17|101.57|104.08|102.48|102.53|100.93|266
1675245900000|2023-02-01 10:05:00|103.18|101.58|103.03|101.43|103.24|101.64|102.84|101.24|237
1675246200000|2023-02-01 10:10:00|103.02|101.42|103|101.4|103.21|101.61|102.98|101.38|250
1675246500000|2023-02-01 10:15:00|103.01|101.41|103.03|101.43|103.2|101.6|102.97|101.37|230
1675246800000|2023-02-01 10:20:00|103.02|101.42|102.19|100.59|103.03|101.43|102.09|100.49|234
1675247100000|2023-02-01 10:25:00|102.17|100.57|102.47|100.87|102.55|100.95|102.17|100.57|200
1675247400000|2023-02-01 10:30:00|102.48|100.88|103.07|101.47|103.25|101.65|102.48|100.88|224
1675247700000|2023-02-01 10:35:00|103.06|101.46|103.03|101.43|103.07|101.47|102.76|101.16|190
1675248000000|2023-02-01 10:40:00|103.04|101.44|103.08|101.48|103.12|101.52|103.04|101.44|111
1675248300000|2023-02-01 10:45:00|103.07|101.47|103.37|101.77|103.45|101.85|103.07|101.47|90
1675248600000|2023-02-01 10:50:00|103.36|101.76|103.26|101.66|103.36|101.76|103.24|101.64|59
1675248900000|2023-02-01 10:55:00|103.27|101.67|103.43|101.83|103.43|101.83|103.16|101.56|84
1675249200000|2023-02-01 11:00:00|103.44|101.84|103.7|102.1|103.71|102.11|103.34|101.74|124
1675249500000|2023-02-01 11:05:00|103.71|102.11|103.8|102.2|103.8|102.2|103.59|101.99|93
1675249800000|2023-02-01 11:10:00|103.79|102.19|103.91|102.31|104.01|102.41|103.59|101.99|80
1675250100000|2023-02-01 11:15:00|103.92|102.32|103.81|102.21|103.92|102.32|103.77|102.17|110
1675250400000|2023-02-01 11:20:00|103.82|102.22|103.97|102.37|103.98|102.38|103.81|102.21|111
1675250700000|2023-02-01 11:25:00|103.91|102.31|103.98|102.38|104.05|102.45|103.81|102.21|143
1675251000000|2023-02-01 11:30:00|103.97|102.37|103.87|102.27|103.98|102.38|103.8|102.2|85
1675251300000|2023-02-01 11:35:00|103.86|102.26|103.9|102.3|103.9|102.3|103.78|102.18|68
1675251600000|2023-02-01 11:40:00|103.89|102.29|103.92|102.32|103.95|102.35|103.88|102.28|35
1675251900000|2023-02-01 11:45:00|103.91|102.31|103.88|102.28|104.01|102.41|103.85|102.25|96
1675252200000|2023-02-01 11:50:00|103.89|102.29|104.02|102.42|104.09|102.49|103.89|102.29|137
1675252500000|2023-02-01 11:55:00|104.01|102.41|104.02|102.42|104.13|102.53|104|102.4|74
1675252800000|2023-02-01 12:00:00|104.01|102.41|104.12|102.52|104.13|102.53|103.92|102.32|80
1675253100000|2023-02-01 12:05:00|104.13|102.53|104.24|102.64|104.24|102.64|104.02|102.42|84
1675253400000|2023-02-01 12:10:00|104.25|102.65|104.24|102.64|104.26|102.66|104.23|102.63|15
1675253700000|2023-02-01 12:15:00|104.23|102.63|104.08|102.48|104.24|102.64|104.07|102.47|92
1675254000000|2023-02-01 12:20:00|104.09|102.49|104.17|102.57|104.19|102.59|104.08|102.48|38
1675254300000|2023-02-01 12:25:00|104.16|102.56|104.19|102.59|104.2|102.6|104.01|102.41|60
1675254600000|2023-02-01 12:30:00|104.18|102.58|104.17|102.57|104.2|102.6|104.09|102.49|67
1675254900000|2023-02-01 12:35:00|104.18|102.58|104.17|102.57|104.19|102.59|104.16|102.56|33
1675255200000|2023-02-01 12:40:00|104.18|102.58|104.18|102.58|104.19|102.59|104.11|102.51|26
1675255500000|2023-02-01 12:45:00|104.19|102.59|104.2|102.6|104.31|102.71|104.13|102.53|58
1675255800000|2023-02-01 12:50:00|104.19|102.59|104.1|102.5|104.19|102.59|104.08|102.48|42
1675256100000|2023-02-01 12:55:00|104.11|102.51|104.09|102.49|104.11|102.51|104.02|102.42|35
1675256400000|2023-02-01 13:00:00|104.08|102.48|103.77|102.17|104.08|102.48|103.73|102.13|107
1675256700000|2023-02-01 13:05:00|103.78|102.18|103.9|102.3|103.98|102.38|103.37|101.77|194
1675257000000|2023-02-01 13:10:00|103.91|102.31|104.07|102.47|104.08|102.48|103.82|102.22|133
1675257300000|2023-02-01 13:15:00|104.08|102.48|104.39|102.79|104.47|102.87|104.08|102.48|200
1675257600000|2023-02-01 13:20:00|104.38|102.78|104.58|102.98|104.67|103.07|104.36|102.76|101
1675257900000|2023-02-01 13:25:00|104.59|102.99|104.34|102.74|104.65|103.05|104.26|102.66|105
1675258200000|2023-02-01 13:30:00|104.35|102.75|104.37|102.77|104.41|102.81|104.27|102.67|115
1675258500000|2023-02-01 13:35:00|104.38|102.78|104.37|102.77|104.39|102.79|104.27|102.67|76
1675258800000|2023-02-01 13:40:00|104.38|102.78|104.06|102.46|104.38|102.78|104.05|102.45|75
1675259100000|2023-02-01 13:45:00|104.05|102.45|104.18|102.58|104.22|102.62|103.98|102.38|99
1675259400000|2023-02-01 13:50:00|104.17|102.57|104.22|102.62|104.26|102.66|104.16|102.56|42
1675259700000|2023-02-01 13:55:00|104.21|102.61|104.16|102.56|104.3|102.7|104.15|102.55|71
1675260000000|2023-02-01 14:00:00|104.15|102.55|104.01|102.41|104.15|102.55|103.97|102.37|57
1675260300000|2023-02-01 14:05:00|104.02|102.42|104.12|102.52|104.12|102.52|103.99|102.39|79
1675260600000|2023-02-01 14:10:00|104.11|102.51|104.33|102.73|104.33|102.73|104.11|102.51|55
1675260900000|2023-02-01 14:15:00|104.36|102.76|104.45|102.85|104.46|102.86|104.31|102.71|43
1675261200000|2023-02-01 14:20:00|104.42|102.82|104.52|102.92|104.54|102.94|104.4|102.8|56
1675261500000|2023-02-01 14:25:00|104.51|102.91|104.23|102.63|104.52|102.92|104.23|102.63|58
1675261800000|2023-02-01 14:30:00|104.22|102.62|104.02|102.42|104.31|102.71|104|102.4|212
1675262100000|2023-02-01 14:35:00|104|102.4|103.99|102.39|104.01|102.41|103.8|102.2|184
1675262400000|2023-02-01 14:40:00|104|102.4|104.37|102.77|104.4|102.8|103.99|102.39|141
1675262700000|2023-02-01 14:45:00|104.36|102.76|104.62|103.02|104.64|103.04|104.36|102.76|135
1675263000000|2023-02-01 14:50:00|104.63|103.03|104.51|102.91|104.68|103.08|104.51|102.91|37
1675263300000|2023-02-01 14:55:00|104.52|102.92|104.16|102.56|104.54|102.94|104.07|102.47|101
1675263600000|2023-02-01 15:00:00|104.17|102.57|103.75|102.15|104.35|102.75|103.61|102.01|363
1675263900000|2023-02-01 15:05:00|103.76|102.16|103.89|102.29|104.06|102.46|103.72|102.12|159
1675264200000|2023-02-01 15:10:00|103.9|102.3|104.02|102.42|104.02|102.42|103.89|102.29|47
1675264500000|2023-02-01 15:15:00|104.01|102.41|103.88|102.28|104.02|102.42|103.71|102.11|85
1675264800000|2023-02-01 15:20:00|103.84|102.24|103.64|102.04|103.88|102.28|103.6|102|134
1675265100000|2023-02-01 15:25:00|103.63|102.03|103.71|102.11|103.72|102.12|103.34|101.74|106
1675265400000|2023-02-01 15:30:00|103.7|102.1|103.86|102.26|103.9|102.3|103.65|102.05|88
1675265700000|2023-02-01 15:35:00|103.83|102.23|103.73|102.13|103.86|102.26|103.69|102.09|131
1675266000000|2023-02-01 15:40:00|103.74|102.14|103.48|101.88|103.8|102.2|103.47|101.87|65
1675266300000|2023-02-01 15:45:00|103.47|101.87|103.04|101.44|103.56|101.96|102.74|101.14|305
1675266600000|2023-02-01 15:50:00|103.05|101.45|102.72|101.12|103.14|101.54|102.49|100.89|278
1675266900000|2023-02-01 15:55:00|102.71|101.11|102.94|101.34|103.04|101.44|102.27|100.67|232
1675267200000|2023-02-01 16:00:00|102.93|101.33|103.13|101.53|103.25|101.65|102.64|101.04|198
1675267500000|2023-02-01 16:05:00|103.12|101.52|103.11|101.51|103.21|101.61|103.02|101.42|134
1675267800000|2023-02-01 16:10:00|103.1|101.5|103.29|101.69|103.36|101.76|103.1|101.5|104
1675268100000|2023-02-01 16:15:00|103.3|101.7|103.41|101.81|103.43|101.83|103.23|101.63|100
1675268400000|2023-02-01 16:20:00|103.42|101.82|103.45|101.85|103.47|101.87|103.32|101.72|71
1675268700000|2023-02-01 16:25:00|103.44|101.84|103.23|101.63|103.44|101.84|103.15|101.55|89
1675269000000|2023-02-01 16:30:00|103.24|101.64|103.43|101.83|103.44|101.84|103.13|101.53|133
1675269300000|2023-02-01 16:35:00|103.42|101.82|102.99|101.39|103.42|101.82|102.98|101.38|112
1675269600000|2023-02-01 16:40:00|103|101.4|103.14|101.54|103.31|101.71|102.99|101.39|79
1675269900000|2023-02-01 16:45:00|103.13|101.53|103.13|101.53|103.25|101.65|103.04|101.44|118
1675270200000|2023-02-01 16:50:00|103.12|101.52|103.01|101.41|103.12|101.52|102.61|101.01|204
1675270500000|2023-02-01 16:55:00|103|101.4|103.2|101.6|103.21|101.61|102.99|101.39|149
1675270800000|2023-02-01 17:00:00|103.19|101.59|102.91|101.31|103.2|101.6|102.83|101.23|135
1675271100000|2023-02-01 17:05:00|102.92|101.32|102.93|101.33|103.03|101.43|102.84|101.24|117
1675271400000|2023-02-01 17:10:00|102.94|101.34|103.15|101.55|103.18|101.58|102.94|101.34|60
1675271700000|2023-02-01 17:15:00|103.16|101.56|103.24|101.64|103.3|101.7|103.16|101.56|76
1675272000000|2023-02-01 17:20:00|103.25|101.65|103.55|101.95|103.56|101.96|103.25|101.65|99
1675272300000|2023-02-01 17:25:00|103.54|101.94|103.42|101.82|103.55|101.95|103.41|101.81|86
1675272600000|2023-02-01 17:30:00|103.43|101.83|103.38|101.78|103.44|101.84|103.31|101.71|62
1675272900000|2023-02-01 17:35:00|103.39|101.79|103.28|101.68|103.42|101.82|103.2|101.6|59
1675273200000|2023-02-01 17:40:00|103.23|101.63|103.12|101.52|103.33|101.73|103.11|101.51|92
1675273500000|2023-02-01 17:45:00|103.11|101.51|103.02|101.42|103.11|101.51|102.51|100.91|248
1675273800000|2023-02-01 17:50:00|103.03|101.43|102.93|101.33|103.15|101.55|102.73|101.13|171
1675274100000|2023-02-01 17:55:00|102.94|101.34|102.92|101.32|102.94|101.34|102.71|101.11|106
1675274400000|2023-02-01 18:00:00|102.91|101.31|102.96|101.36|102.98|101.38|102.83|101.23|76
1675274700000|2023-02-01 18:05:00|102.95|101.35|102.54|100.94|102.98|101.38|102.52|100.92|121
1675275000000|2023-02-01 18:10:00|102.53|100.93|102.55|100.95|102.74|101.14|102.52|100.92|136
1675275300000|2023-02-01 18:15:00|102.54|100.94|102.95|101.35|102.99|101.39|102.53|100.93|107
1675275600000|2023-02-01 18:20:00|102.94|101.34|102.95|101.35|103|101.4|102.84|101.24|116
1675275900000|2023-02-01 18:25:00|102.94|101.34|103.53|101.93|103.59|101.99|102.94|101.34|190
1675276200000|2023-02-01 18:30:00|103.54|101.94|103.41|101.81|103.66|102.06|103.38|101.78|236
1675276500000|2023-02-01 18:35:00|103.42|101.82|103.32|101.72|103.42|101.82|103.2|101.6|163
1675276800000|2023-02-01 18:40:00|103.33|101.73|103.29|101.69|103.39|101.79|103.27|101.67|96
1675277100000|2023-02-01 18:45:00|103.28|101.68|103.18|101.58|103.33|101.73|103.06|101.46|141
1675277400000|2023-02-01 18:50:00|103.17|101.57|103.48|101.88|103.48|101.88|103.1|101.5|72
1675277700000|2023-02-01 18:55:00|103.47|101.87|103.54|101.94|103.69|102.09|103.36|101.76|271
1675278000000|2023-02-01 19:00:00|103.55|101.95|103.62|102.02|104.55|102.95|102.93|101.33|700
1675278300000|2023-02-01 19:05:00|103.6|102|104.22|102.62|104.47|102.87|103.53|101.93|428
1675278600000|2023-02-01 19:10:00|104.23|102.63|104.18|102.58|104.51|102.91|104.09|102.49|238
1675278900000|2023-02-01 19:15:00|104.19|102.59|103.92|102.32|104.2|102.6|103.69|102.09|269
1675279200000|2023-02-01 19:20:00|103.93|102.33|103.72|102.12|104.02|102.42|103.71|102.11|198
1675279500000|2023-02-01 19:25:00|103.71|102.11|103.51|101.91|103.85|102.25|103.51|101.91|184
1675279800000|2023-02-01 19:30:00|103.52|101.92|103.29|101.69|103.64|102.04|102.64|101.04|549
1675280100000|2023-02-01 19:35:00|103.27|101.67|104.39|102.79|104.58|102.98|103.23|101.63|481
1675280400000|2023-02-01 19:40:00|104.38|102.78|105.27|103.67|105.54|103.94|104.38|102.78|517
1675280700000|2023-02-01 19:45:00|105.28|103.68|105.38|103.78|105.73|104.13|104.64|103.04|569
1675281000000|2023-02-01 19:50:00|105.39|103.79|105.87|104.27|106.38|104.78|105.39|103.79|515
1675281300000|2023-02-01 19:55:00|105.88|104.28|105.68|104.08|106.11|104.51|105.32|103.72|409
1675281600000|2023-02-01 20:00:00|105.69|104.09|106.51|104.91|106.56|104.96|105.64|104.04|388
1675281900000|2023-02-01 20:05:00|106.52|104.92|106.41|104.81|106.58|104.98|106.21|104.61|315
1675282200000|2023-02-01 20:10:00|106.42|104.82|106.17|104.57|106.43|104.83|105.65|104.05|292
1675282500000|2023-02-01 20:15:00|106.18|104.58|106.19|104.59|106.28|104.68|105.72|104.12|262
1675282800000|2023-02-01 20:20:00|106.2|104.6|106.08|104.48|106.3|104.7|105.74|104.14|223
1675283100000|2023-02-01 20:25:00|106.06|104.46|106.56|104.96|106.6|105|106.06|104.46|303
1675283400000|2023-02-01 20:30:00|106.59|104.99|106.75|105.15|107.15|105.55|106.52|104.92|351
1675283700000|2023-02-01 20:35:00|106.76|105.16|106.89|105.29|107.16|105.56|106.7|105.1|253
1675284000000|2023-02-01 20:40:00|106.88|105.28|106.7|105.1|107.06|105.46|106.69|105.09|189
1675284300000|2023-02-01 20:45:00|106.71|105.11|106.72|105.12|106.98|105.38|106.63|105.03|216
1675284600000|2023-02-01 20:50:00|106.71|105.11|106.55|104.95|106.71|105.11|106.47|104.87|260
1675284900000|2023-02-01 20:55:00|106.56|104.96|106.92|105.32|106.92|105.32|106.52|104.92|116
1675285200000|2023-02-01 21:00:00|106.93|105.33|107.05|105.45|107.28|105.68|106.93|105.33|144
1675285500000|2023-02-01 21:05:00|107.06|105.46|107.51|105.91|107.61|106.01|106.96|105.36|378
1675285800000|2023-02-01 21:10:00|107.49|105.89|107.46|105.86|107.65|106.05|107.23|105.63|243
1675286100000|2023-02-01 21:15:00|107.47|105.87|107.79|106.19|107.86|106.26|107.47|105.87|288
1675286400000|2023-02-01 21:20:00|107.78|106.18|107.82|106.22|107.92|106.32|107.57|105.97|225
1675286700000|2023-02-01 21:25:00|107.8|106.2|107.76|106.16|107.99|106.39|107.64|106.04|191
1675287000000|2023-02-01 21:30:00|107.77|106.17|107.98|106.38|108.08|106.48|107.76|106.16|158
1675287300000|2023-02-01 21:35:00|107.97|106.37|107.99|106.39|108.21|106.61|107.81|106.21|165
1675287600000|2023-02-01 21:40:00|107.98|106.38|107.88|106.28|108.19|106.59|107.85|106.25|163
1675287900000|2023-02-01 21:45:00|107.87|106.27|107.86|106.26|108.18|106.58|107.84|106.24|133
1675288200000|2023-02-01 21:50:00|107.85|106.25|108.27|106.67|108.31|106.71|107.77|106.17|167
1675288500000|2023-02-01 21:55:00|108.26|106.66|108.16|106.56|108.34|106.74|108.06|106.46|144
1675288800000|2023-02-01 22:00:00|108.17|106.57|108.62|107.02|108.73|107.13|108.17|106.57|176
1675289100000|2023-02-01 22:05:00|108.65|107.05|108.35|106.75|108.68|107.08|108.32|106.72|127
1675289400000|2023-02-01 22:10:00|108.38|106.78|108.37|106.77|108.54|106.94|108.3|106.7|99
1675289700000|2023-02-01 22:15:00|108.38|106.78|108.66|107.06|108.66|107.06|108.38|106.78|108
1675290000000|2023-02-01 22:20:00|108.64|107.04|108.5|106.9|108.78|107.18|108.5|106.9|134
1675290300000|2023-02-01 22:25:00|108.52|106.92|108.37|106.77|108.56|106.96|108.32|106.72|53
1675290600000|2023-02-01 22:30:00|108.38|106.78|108.66|107.06|108.76|107.16|108.36|106.76|97
1675290900000|2023-02-01 22:35:00|108.67|107.07|108.47|106.87|108.69|107.09|108.41|106.81|110
1675291200000|2023-02-01 22:40:00|108.46|106.86|108.36|106.76|108.49|106.89|108.25|106.65|84
1675291500000|2023-02-01 22:45:00|108.35|106.75|108.58|106.98|108.61|107.01|108.35|106.75|69
1675291800000|2023-02-01 22:50:00|108.59|106.99|108.59|106.99|108.64|107.04|108.5|106.9|49
1675292100000|2023-02-01 22:55:00|108.58|106.98|108.67|107.07|108.67|107.07|108.53|106.93|48
1675292400000|2023-02-01 23:00:00|108.69|107.09|109.05|107.45|109.06|107.46|108.69|107.09|139
1675292700000|2023-02-01 23:05:00|109.06|107.46|108.78|107.18|109.14|107.54|108.67|107.07|170
1675293000000|2023-02-01 23:10:00|108.77|107.17|108.79|107.19|108.8|107.2|108.66|107.06|82
1675293300000|2023-02-01 23:15:00|108.8|107.2|108.95|107.35|108.96|107.36|108.78|107.18|51
1675293600000|2023-02-01 23:20:00|108.96|107.36|109.09|107.49|109.17|107.57|108.94|107.34|99
1675293900000|2023-02-01 23:25:00|109.08|107.48|109.26|107.66|109.27|107.67|108.97|107.37|60
1675294200000|2023-02-01 23:30:00|109.27|107.67|108.89|107.29|109.37|107.77|108.89|107.29|157
1675294500000|2023-02-01 23:35:00|108.87|107.27|108.58|106.98|108.96|107.36|108.53|106.93|191
1675294800000|2023-02-01 23:40:00|108.59|106.99|108.64|107.04|108.72|107.12|108.56|106.96|138
1675295100000|2023-02-01 23:45:00|108.65|107.05|108.67|107.07|108.7|107.1|108.54|106.94|44
1675295400000|2023-02-01 23:50:00|108.66|107.06|108.46|106.86|108.67|107.07|108.37|106.77|87
1675295700000|2023-02-01 23:55:00|108.45|106.85|108.54|106.94|108.57|106.97|108.44|106.84|85
1675296000000|2023-02-02 00:00:00|108.55|106.95|108.75|107.15|109.16|107.56|108.55|106.95|239
1675296300000|2023-02-02 00:05:00|108.76|107.16|108.68|107.08|109.07|107.47|108.59|106.99|225
1675296600000|2023-02-02 00:10:00|108.66|107.06|108.9|107.3|108.95|107.35|108.56|106.96|190
1675296900000|2023-02-02 00:15:00|108.92|107.32|108.87|107.27|109.1|107.5|108.75|107.15|179
1675297200000|2023-02-02 00:20:00|108.86|107.26|108.98|107.38|109.24|107.64|108.78|107.18|168
1675297500000|2023-02-02 00:25:00|108.97|107.37|108.77|107.17|108.99|107.39|108.65|107.05|149
1675297800000|2023-02-02 00:30:00|108.75|107.15|108.95|107.35|109.16|107.56|108.7|107.1|120
1675298100000|2023-02-02 00:35:00|108.96|107.36|109.17|107.57|109.26|107.66|108.96|107.36|143
1675298400000|2023-02-02 00:40:00|109.16|107.56|110.01|108.41|110.21|108.61|109.15|107.55|658
1675298700000|2023-02-02 00:45:00|110.04|108.44|110.01|108.41|110.1|108.5|109.6|108|434
1675299000000|2023-02-02 00:50:00|110.06|108.46|110.17|108.57|110.37|108.77|109.92|108.32|300
1675299300000|2023-02-02 00:55:00|110.18|108.58|110.23|108.63|110.3|108.7|110.05|108.45|156
1675299600000|2023-02-02 01:00:00|110.24|108.64|110.25|108.65|110.47|108.87|110.1|108.5|269
1675299900000|2023-02-02 01:05:00|110.24|108.64|109.77|108.17|110.26|108.66|109.64|108.04|211
1675300200000|2023-02-02 01:10:00|109.76|108.16|109.75|108.15|109.86|108.26|109.66|108.06|117
1675300500000|2023-02-02 01:15:00|109.77|108.17|110.13|108.53|110.13|108.53|109.74|108.14|85
1675300800000|2023-02-02 01:20:00|110.14|108.54|110.43|108.83|110.44|108.84|110.14|108.54|136
1675301100000|2023-02-02 01:25:00|110.44|108.84|110.16|108.56|110.44|108.84|110.11|108.51|151
1675301400000|2023-02-02 01:30:00|110.2|108.6|110.08|108.48|110.25|108.65|109.96|108.36|205
1675301700000|2023-02-02 01:35:00|110.06|108.46|109.93|108.33|110.25|108.65|109.91|108.31|152
1675302000000|2023-02-02 01:40:00|109.94|108.34|110.07|108.47|110.18|108.58|109.92|108.32|90
1675302300000|2023-02-02 01:45:00|110.06|108.46|109.93|108.33|110.07|108.47|109.77|108.17|98
1675302600000|2023-02-02 01:50:00|109.92|108.32|109.73|108.13|109.95|108.35|109.72|108.12|98
1675302900000|2023-02-02 01:55:00|109.72|108.12|109.64|108.04|109.86|108.26|109.56|107.96|83
1675303200000|2023-02-02 02:00:00|109.63|108.03|109.42|107.82|109.77|108.17|109.36|107.76|79
1675303500000|2023-02-02 02:05:00|109.45|107.85|109.78|108.18|109.78|108.18|109.29|107.69|146
1675303800000|2023-02-02 02:10:00|109.77|108.17|109.66|108.06|109.78|108.18|109.55|107.95|39
1675304100000|2023-02-02 02:15:00|109.6|108|109.68|108.08|109.78|108.18|109.57|107.97|93
1675304400000|2023-02-02 02:20:00|109.66|108.06|109.34|107.74|109.68|108.08|109.34|107.74|154
1675304700000|2023-02-02 02:25:00|109.35|107.75|109.45|107.85|109.55|107.95|109.34|107.74|94
1675305000000|2023-02-02 02:30:00|109.46|107.86|109.44|107.84|109.56|107.96|109.41|107.81|98
1675305300000|2023-02-02 02:35:00|109.4|107.8|109.22|107.62|109.47|107.87|109.21|107.61|118
1675305600000|2023-02-02 02:40:00|109.2|107.6|109.24|107.64|109.32|107.72|109.1|107.5|197
1675305900000|2023-02-02 02:45:00|109.25|107.65|109.33|107.73|109.4|107.8|109.2|107.6|76
1675306200000|2023-02-02 02:50:00|109.34|107.74|109.44|107.84|109.51|107.91|109.34|107.74|48
1675306500000|2023-02-02 02:55:00|109.43|107.83|109.34|107.74|109.46|107.86|109.31|107.71|58
1675306800000|2023-02-02 03:00:00|109.33|107.73|109.45|107.85|109.47|107.87|109.33|107.73|38
1675307100000|2023-02-02 03:05:00|109.44|107.84|109.46|107.86|109.48|107.88|109.44|107.84|69
1675307400000|2023-02-02 03:10:00|109.45|107.85|109.55|107.95|109.56|107.96|109.44|107.84|60
1675307700000|2023-02-02 03:15:00|109.46|107.86|109.46|107.86|109.51|107.91|109.44|107.84|77
1675308000000|2023-02-02 03:20:00|109.47|107.87|109.42|107.82|109.48|107.88|109.39|107.79|89
1675308300000|2023-02-02 03:25:00|109.41|107.81|109.37|107.77|109.44|107.84|109.12|107.52|108
1675308600000|2023-02-02 03:30:00|109.38|107.78|109.66|108.06|109.67|108.07|109.36|107.76|96
1675308900000|2023-02-02 03:35:00|109.67|108.07|109.95|108.35|110.08|108.48|109.66|108.06|98
1675309200000|2023-02-02 03:40:00|109.96|108.36|109.7|108.1|109.96|108.36|109.61|108.01|73
1675309500000|2023-02-02 03:45:00|109.71|108.11|109.63|108.03|109.73|108.13|109.61|108.01|73
1675309800000|2023-02-02 03:50:00|109.62|108.02|109.55|107.95|109.65|108.05|109.5|107.9|76
1675310100000|2023-02-02 03:55:00|109.56|107.96|109.51|107.91|109.76|108.16|109.45|107.85|111
1675310400000|2023-02-02 04:00:00|109.52|107.92|109.88|108.28|109.9|108.3|109.51|107.91|74
1675310700000|2023-02-02 04:05:00|109.87|108.27|109.84|108.24|109.91|108.31|109.81|108.21|49
1675311000000|2023-02-02 04:10:00|109.85|108.25|109.79|108.19|109.87|108.27|109.79|108.19|51
1675311300000|2023-02-02 04:15:00|109.8|108.2|109.67|108.07|109.82|108.22|109.62|108.02|65
1675311600000|2023-02-02 04:20:00|109.68|108.08|109.9|108.3|109.91|108.31|109.67|108.07|15
1675311900000|2023-02-02 04:25:00|109.89|108.29|109.99|108.39|110.05|108.45|109.89|108.29|89
1675312200000|2023-02-02 04:30:00|110|108.4|109.89|108.29|110|108.4|109.84|108.24|58
1675312500000|2023-02-02 04:35:00|109.9|108.3|109.97|108.37|109.98|108.38|109.77|108.17|100
1675312800000|2023-02-02 04:40:00|109.98|108.38|110.01|108.41|110.01|108.41|109.9|108.3|72
1675313100000|2023-02-02 04:45:00|110|108.4|109.99|108.39|110.12|108.52|109.96|108.36|80
1675313400000|2023-02-02 04:50:00|110|108.4|110.06|108.46|110.08|108.48|109.97|108.37|37
1675313700000|2023-02-02 04:55:00|110.05|108.45|109.88|108.28|110.08|108.48|109.85|108.25|123
1675314000000|2023-02-02 05:00:00|109.96|108.36|109.84|108.24|109.99|108.39|109.84|108.24|72
1675314300000|2023-02-02 05:05:00|109.85|108.25|109.93|108.33|109.93|108.33|109.75|108.15|111
1675314600000|2023-02-02 05:10:00|109.92|108.32|110.03|108.43|110.05|108.45|109.87|108.27|206
1675314900000|2023-02-02 05:15:00|110.01|108.41|109.67|108.07|110.03|108.43|109.67|108.07|125
1675315200000|2023-02-02 05:20:00|109.68|108.08|109.67|108.07|109.7|108.1|109.66|108.06|32
1675315500000|2023-02-02 05:25:00|109.66|108.06|109.67|108.07|109.77|108.17|109.66|108.06|60
1675315800000|2023-02-02 05:30:00|109.68|108.08|109.72|108.12|109.83|108.23|109.68|108.08|63
1675316100000|2023-02-02 05:35:00|109.71|108.11|109.68|108.08|109.85|108.25|109.66|108.06|122
1675316400000|2023-02-02 05:40:00|109.67|108.07|109.63|108.03|109.7|108.1|109.55|107.95|59
1675316700000|2023-02-02 05:45:00|109.6|108|109.67|108.07|109.69|108.09|109.55|107.95|68
1675317000000|2023-02-02 05:50:00|109.66|108.06|109.58|107.98|109.67|108.07|109.57|107.97|44
1675317300000|2023-02-02 05:55:00|109.57|107.97|109.38|107.78|109.58|107.98|109.35|107.75|73
1675317600000|2023-02-02 06:00:00|109.37|107.77|109.44|107.84|109.53|107.93|109.3|107.7|134
1675317900000|2023-02-02 06:05:00|109.43|107.83|109.43|107.83|109.55|107.95|109.41|107.81|109
1675318200000|2023-02-02 06:10:00|109.41|107.81|108.96|107.36|109.47|107.87|108.92|107.32|233
1675318500000|2023-02-02 06:15:00|108.95|107.35|108.87|107.27|109.19|107.59|108.78|107.18|158
1675318800000|2023-02-02 06:20:00|108.81|107.21|108.12|106.52|108.88|107.28|108.11|106.51|244
1675319100000|2023-02-02 06:25:00|108.13|106.53|108.55|106.95|108.6|107|108.03|106.43|197
1675319400000|2023-02-02 06:30:00|108.54|106.94|108.74|107.14|108.74|107.14|108.53|106.93|132
1675319700000|2023-02-02 06:35:00|108.73|107.13|108.71|107.11|108.75|107.15|108.55|106.95|91
1675320000000|2023-02-02 06:40:00|108.7|107.1|108.77|107.17|108.77|107.17|108.65|107.05|52
1675320300000|2023-02-02 06:45:00|108.78|107.18|108.71|107.11|108.8|107.2|108.7|107.1|30
1675320600000|2023-02-02 06:50:00|108.7|107.1|108.72|107.12|108.73|107.13|108.55|106.95|77
1675320900000|2023-02-02 06:55:00|108.71|107.11|108.8|107.2|108.8|107.2|108.68|107.08|34
1675321200000|2023-02-02 07:00:00|108.81|107.21|108.94|107.34|108.95|107.35|108.79|107.19|65
1675321500000|2023-02-02 07:05:00|108.95|107.35|109.03|107.43|109.03|107.43|108.95|107.35|44
1675321800000|2023-02-02 07:10:00|109.04|107.44|109.05|107.45|109.05|107.45|109.01|107.41|34
1675322100000|2023-02-02 07:15:00|109.04|107.44|109.12|107.52|109.13|107.53|109.01|107.41|90
1675322400000|2023-02-02 07:20:00|109.11|107.51|109.14|107.54|109.14|107.54|109.1|107.5|108
1675322700000|2023-02-02 07:25:00|109.13|107.53|109.06|107.46|109.16|107.56|109.02|107.42|96
1675323000000|2023-02-02 07:30:00|109.05|107.45|108.85|107.25|109.09|107.49|108.82|107.22|113
1675323300000|2023-02-02 07:35:00|108.83|107.23|108.75|107.15|108.86|107.26|108.74|107.14|177
1675323600000|2023-02-02 07:40:00|108.74|107.14|108.75|107.15|108.96|107.36|108.74|107.14|123
1675323900000|2023-02-02 07:45:00|108.76|107.16|108.67|107.07|108.87|107.27|108.67|107.07|105
1675324200000|2023-02-02 07:50:00|108.66|107.06|108.85|107.25|108.93|107.33|108.65|107.05|187
1675324500000|2023-02-02 07:55:00|108.84|107.24|108.95|107.35|108.97|107.37|108.82|107.22|178
1675324800000|2023-02-02 08:00:00|108.93|107.33|108.99|107.39|109.01|107.41|108.82|107.22|130
1675325100000|2023-02-02 08:05:00|109|107.4|109.08|107.48|109.08|107.48|108.98|107.38|51
1675325400000|2023-02-02 08:10:00|109.1|107.5|108.26|106.66|109.1|107.5|107.41|105.81|381
1675325700000|2023-02-02 08:15:00|108.27|106.67|108.43|106.83|108.48|106.88|108.26|106.66|147
1675326000000|2023-02-02 08:20:00|108.42|106.82|108.73|107.13|108.75|107.15|108.42|106.82|263
1675326300000|2023-02-02 08:25:00|108.74|107.14|108.84|107.24|108.85|107.25|108.7|107.1|218
1675326600000|2023-02-02 08:30:00|108.85|107.25|108.78|107.18|108.86|107.26|108.69|107.09|131
1675326900000|2023-02-02 08:35:00|108.79|107.19|108.76|107.16|108.79|107.19|108.67|107.07|81
1675327200000|2023-02-02 08:40:00|108.78|107.18|108.7|107.1|108.78|107.18|108.68|107.08|46
1675327500000|2023-02-02 08:45:00|108.71|107.11|108.9|107.3|108.91|107.31|108.71|107.11|85
1675327800000|2023-02-02 08:50:00|108.91|107.31|108.88|107.28|108.93|107.33|108.83|107.23|75
1675328100000|2023-02-02 08:55:00|108.87|107.27|108.85|107.25|108.93|107.33|108.85|107.25|42
1675328400000|2023-02-02 09:00:00|108.86|107.26|108.87|107.27|108.88|107.28|108.84|107.24|30
1675328700000|2023-02-02 09:05:00|108.86|107.26|108.82|107.22|108.95|107.35|108.73|107.13|117
1675329000000|2023-02-02 09:10:00|108.81|107.21|108.84|107.24|108.85|107.25|108.8|107.2|138
1675329300000|2023-02-02 09:15:00|108.83|107.23|108.66|107.06|108.84|107.24|108.62|107.02|91
1675329600000|2023-02-02 09:20:00|108.65|107.05|108.7|107.1|108.8|107.2|108.65|107.05|64
1675329900000|2023-02-02 09:25:00|108.69|107.09|108.85|107.25|108.88|107.28|108.59|106.99|69
1675330200000|2023-02-02 09:30:00|108.84|107.24|108.92|107.32|108.93|107.33|108.84|107.24|52
1675330500000|2023-02-02 09:35:00|108.93|107.33|108.92|107.32|108.93|107.33|108.91|107.31|41
1675330800000|2023-02-02 09:40:00|108.93|107.33|109.02|107.42|109.03|107.43|108.92|107.32|24
1675331100000|2023-02-02 09:45:00|109.03|107.43|108.96|107.36|109.03|107.43|108.93|107.33|78
1675331400000|2023-02-02 09:50:00|108.95|107.35|109.02|107.42|109.04|107.44|108.84|107.24|88
1675331700000|2023-02-02 09:55:00|109.03|107.43|109.12|107.52|109.12|107.52|109.01|107.41|100
1675332000000|2023-02-02 10:00:00|109.11|107.51|109.21|107.61|109.22|107.62|109.11|107.51|75
1675332300000|2023-02-02 10:05:00|109.2|107.6|109.17|107.57|109.24|107.64|109.03|107.43|138
1675332600000|2023-02-02 10:10:00|109.16|107.56|109.17|107.57|109.22|107.62|109.14|107.54|74
1675332900000|2023-02-02 10:15:00|109.16|107.56|109.09|107.49|109.16|107.56|109.04|107.44|72
1675333200000|2023-02-02 10:20:00|109.1|107.5|109.08|107.48|109.1|107.5|109.08|107.48|29
1675333500000|2023-02-02 10:25:00|109.09|107.49|109.06|107.46|109.1|107.5|108.99|107.39|79
1675333800000|2023-02-02 10:30:00|109.05|107.45|108.94|107.34|109.07|107.47|108.94|107.34|70
1675334100000|2023-02-02 10:35:00|108.95|107.35|108.68|107.08|108.95|107.35|108.66|107.06|95
1675334400000|2023-02-02 10:40:00|108.69|107.09|108.95|107.35|108.96|107.36|108.68|107.08|57
1675334700000|2023-02-02 10:45:00|108.94|107.34|108.97|107.37|108.98|107.38|108.93|107.33|71
1675335000000|2023-02-02 10:50:00|108.99|107.39|109.04|107.44|109.05|107.45|108.97|107.37|12
1675335300000|2023-02-02 10:55:00|109.05|107.45|109.05|107.45|109.05|107.45|109.02|107.42|23
1675335600000|2023-02-02 11:00:00|109.04|107.44|109.09|107.49|109.09|107.49|108.96|107.36|48
1675335900000|2023-02-02 11:05:00|109.08|107.48|109.17|107.57|109.19|107.59|109.07|107.47|59
1675336200000|2023-02-02 11:10:00|109.18|107.58|109.24|107.64|109.24|107.64|109.17|107.57|50
1675336500000|2023-02-02 11:15:00|109.23|107.63|109.23|107.63|109.27|107.67|109.08|107.48|96
1675336800000|2023-02-02 11:20:00|109.21|107.61|109.28|107.68|109.3|107.7|109.18|107.58|78
1675337100000|2023-02-02 11:25:00|109.27|107.67|109.28|107.68|109.35|107.75|109.25|107.65|73
1675337400000|2023-02-02 11:30:00|109.27|107.67|109.27|107.67|109.35|107.75|109.25|107.65|67
1675337700000|2023-02-02 11:35:00|109.26|107.66|109.39|107.79|109.39|107.79|109.26|107.66|65
1675338000000|2023-02-02 11:40:00|109.38|107.78|109.39|107.79|109.48|107.88|109.37|107.77|38
1675338300000|2023-02-02 11:45:00|109.38|107.78|109.31|107.71|109.4|107.8|109.28|107.68|38
1675338600000|2023-02-02 11:50:00|109.3|107.7|109.23|107.63|109.32|107.72|109.18|107.58|40
1675338900000|2023-02-02 11:55:00|109.22|107.62|109.39|107.79|109.4|107.8|109.21|107.61|57
1675339200000|2023-02-02 12:00:00|109.4|107.8|109.4|107.8|109.47|107.87|109.38|107.78|54
1675339500000|2023-02-02 12:05:00|109.41|107.81|109.29|107.69|109.41|107.81|109.29|107.69|69
1675339800000|2023-02-02 12:10:00|109.3|107.7|109.38|107.78|109.39|107.79|109.27|107.67|48
1675340100000|2023-02-02 12:15:00|109.32|107.72|109.19|107.59|109.32|107.72|109.18|107.58|41
1675340400000|2023-02-02 12:20:00|109.2|107.6|109.18|107.58|109.31|107.71|109.17|107.57|25
1675340700000|2023-02-02 12:25:00|109.19|107.59|109.22|107.62|109.29|107.69|109.12|107.52|67
1675341000000|2023-02-02 12:30:00|109.21|107.61|109.19|107.59|109.23|107.63|109.17|107.57|30
1675341300000|2023-02-02 12:35:00|109.2|107.6|109.11|107.51|109.23|107.63|109.05|107.45|118
1675341600000|2023-02-02 12:40:00|109.09|107.49|108.96|107.36|109.1|107.5|108.89|107.29|188
1675341900000|2023-02-02 12:45:00|108.95|107.35|109.14|107.54|109.15|107.55|108.87|107.27|108
1675342200000|2023-02-02 12:50:00|109.15|107.55|109.24|107.64|109.24|107.64|109.14|107.54|26
1675342500000|2023-02-02 12:55:00|109.25|107.65|109.26|107.66|109.32|107.72|109.25|107.65|53
1675342800000|2023-02-02 13:00:00|109.25|107.65|109.21|107.61|109.26|107.66|109.13|107.53|74
1675343100000|2023-02-02 13:05:00|109.2|107.6|109.04|107.44|109.24|107.64|109.03|107.43|130
1675343400000|2023-02-02 13:10:00|109.05|107.45|109.05|107.45|109.09|107.49|108.84|107.24|109
1675343700000|2023-02-02 13:15:00|109.04|107.44|108.97|107.37|109.13|107.53|108.93|107.33|107
1675344000000|2023-02-02 13:20:00|108.96|107.36|109.17|107.57|109.19|107.59|108.95|107.35|78
1675344300000|2023-02-02 13:25:00|109.16|107.56|109.24|107.64|109.27|107.67|109.08|107.48|68
1675344600000|2023-02-02 13:30:00|109.23|107.63|108.84|107.24|109.24|107.64|108.73|107.13|141
1675344900000|2023-02-02 13:35:00|108.86|107.26|108.79|107.19|108.87|107.27|108.75|107.15|134
1675345200000|2023-02-02 13:40:00|108.8|107.2|108.86|107.26|108.87|107.27|108.76|107.16|49
1675345500000|2023-02-02 13:45:00|108.87|107.27|108.71|107.11|108.87|107.27|108.69|107.09|89
1675345800000|2023-02-02 13:50:00|108.7|107.1|108.66|107.06|108.72|107.12|108.57|106.97|89
1675346100000|2023-02-02 13:55:00|108.67|107.07|108.84|107.24|108.84|107.24|108.61|107.01|60
1675346400000|2023-02-02 14:00:00|108.83|107.23|108.86|107.26|108.86|107.26|108.75|107.15|32
1675346700000|2023-02-02 14:05:00|108.85|107.25|109.04|107.44|109.06|107.46|108.84|107.24|65
1675347000000|2023-02-02 14:10:00|109.05|107.45|109.03|107.43|109.07|107.47|108.91|107.31|67
1675347300000|2023-02-02 14:15:00|109.04|107.44|109.18|107.58|109.19|107.59|109|107.4|70
1675347600000|2023-02-02 14:20:00|109.19|107.59|109.38|107.78|109.39|107.79|109.19|107.59|93
1675347900000|2023-02-02 14:25:00|109.37|107.77|109.6|108|109.67|108.07|109.28|107.68|203
1675348200000|2023-02-02 14:30:00|109.62|108.02|109.74|108.14|109.89|108.29|109.61|108.01|196
1675348500000|2023-02-02 14:35:00|109.75|108.15|109.27|107.67|109.76|108.16|109.21|107.61|204
1675348800000|2023-02-02 14:40:00|109.26|107.66|109.13|107.53|109.5|107.9|109.12|107.52|133
1675349100000|2023-02-02 14:45:00|109.12|107.52|109.16|107.56|109.29|107.69|108.64|107.04|265
1675349400000|2023-02-02 14:50:00|109.15|107.55|108.96|107.36|109.16|107.56|108.63|107.03|279
1675349700000|2023-02-02 14:55:00|108.95|107.35|108.18|106.58|108.96|107.36|107.88|106.28|399
1675350000000|2023-02-02 15:00:00|108.19|106.59|108.53|106.93|108.56|106.96|108.02|106.42|227
1675350300000|2023-02-02 15:05:00|108.52|106.92|108.35|106.75|108.65|107.05|108.31|106.71|218
1675350600000|2023-02-02 15:10:00|108.34|106.74|108.12|106.52|108.36|106.76|108.09|106.49|297
1675350900000|2023-02-02 15:15:00|108.15|106.55|108.4|106.8|108.51|106.91|108.07|106.47|181
1675351200000|2023-02-02 15:20:00|108.39|106.79|108.44|106.84|108.49|106.89|108.28|106.68|156
1675351500000|2023-02-02 15:25:00|108.43|106.83|108.52|106.92|108.56|106.96|108.43|106.83|59
1675351800000|2023-02-02 15:30:00|108.51|106.91|108.88|107.28|109|107.4|108.51|106.91|141
1675352100000|2023-02-02 15:35:00|108.87|107.27|108.98|107.38|109|107.4|108.86|107.26|115
1675352400000|2023-02-02 15:40:00|108.97|107.37|109.68|108.08|109.84|108.24|108.94|107.34|222
1675352700000|2023-02-02 15:45:00|109.69|108.09|109.75|108.15|109.75|108.15|109.63|108.03|100
1675353000000|2023-02-02 15:50:00|109.74|108.14|109.94|108.34|110.24|108.64|109.73|108.13|195
1675353300000|2023-02-02 15:55:00|109.92|108.32|109.94|108.34|110.06|108.46|109.59|107.99|219
1675353600000|2023-02-02 16:00:00|109.95|108.35|110.29|108.69|110.31|108.71|109.73|108.13|196
1675353900000|2023-02-02 16:05:00|110.3|108.7|110.23|108.63|110.39|108.79|109.98|108.38|185
1675354200000|2023-02-02 16:10:00|110.22|108.62|109.96|108.36|110.34|108.74|109.84|108.24|177
1675354500000|2023-02-02 16:15:00|109.95|108.35|109.95|108.35|110.17|108.57|109.89|108.29|135
1675354800000|2023-02-02 16:20:00|109.96|108.36|110.46|108.86|110.49|108.89|109.96|108.36|163
1675355100000|2023-02-02 16:25:00|110.47|108.87|111.07|109.47|111.54|109.94|110.45|108.85|266
1675355400000|2023-02-02 16:30:00|111.04|109.44|111.65|110.05|111.65|110.05|110.88|109.28|295
1675355700000|2023-02-02 16:35:00|111.67|110.07|112.14|110.54|112.31|110.71|111.56|109.96|253
1675356000000|2023-02-02 16:40:00|112.13|110.53|111.06|109.46|112.13|110.53|111|109.4|407
1675356300000|2023-02-02 16:45:00|111.09|109.49|111.09|109.49|111.23|109.63|111.05|109.45|209
1675356600000|2023-02-02 16:50:00|111.1|109.5|110.89|109.29|111.13|109.53|110.66|109.06|257
1675356900000|2023-02-02 16:55:00|110.88|109.28|110.81|109.21|110.98|109.38|110.78|109.18|161
1675357200000|2023-02-02 17:00:00|110.83|109.23|110.97|109.37|111.27|109.67|110.82|109.22|143
1675357500000|2023-02-02 17:05:00|110.96|109.36|110.95|109.35|110.96|109.36|110.89|109.29|69
1675357800000|2023-02-02 17:10:00|110.94|109.34|110.95|109.35|111.15|109.55|110.92|109.32|103
1675358100000|2023-02-02 17:15:00|110.94|109.34|111.18|109.58|111.22|109.62|110.93|109.33|75
1675358400000|2023-02-02 17:20:00|111.17|109.57|111.29|109.69|111.29|109.69|111.06|109.46|139
1675358700000|2023-02-02 17:25:00|111.33|109.73|111.39|109.79|111.55|109.95|111.33|109.73|113
1675359000000|2023-02-02 17:30:00|111.38|109.78|111.55|109.95|111.62|110.02|111.38|109.78|140
1675359300000|2023-02-02 17:35:00|111.54|109.94|111.18|109.58|111.57|109.97|111.14|109.54|132
1675359600000|2023-02-02 17:40:00|111.17|109.57|111.72|110.12|111.95|110.35|111.16|109.56|182
1675359900000|2023-02-02 17:45:00|111.71|110.11|111.65|110.05|111.82|110.22|111.65|110.05|100
1675360200000|2023-02-02 17:50:00|111.66|110.06|111.58|109.98|111.66|110.06|111.49|109.89|34
1675360500000|2023-02-02 17:55:00|111.57|109.97|111.47|109.87|111.73|110.13|111.46|109.86|115
1675360800000|2023-02-02 18:00:00|111.48|109.88|111.93|110.33|111.96|110.36|111.46|109.86|176
1675361100000|2023-02-02 18:05:00|111.94|110.34|111.89|110.29|111.98|110.38|111.75|110.15|89
1675361400000|2023-02-02 18:10:00|111.88|110.28|112.03|110.43|112.03|110.43|111.77|110.17|69
1675361700000|2023-02-02 18:15:00|112.02|110.42|112.37|110.77|112.52|110.92|112.01|110.41|374
1675362000000|2023-02-02 18:20:00|112.38|110.78|112.43|110.83|112.44|110.84|112.17|110.57|144
1675362300000|2023-02-02 18:25:00|112.41|110.81|111.98|110.38|112.41|110.81|111.96|110.36|197
1675362600000|2023-02-02 18:30:00|111.99|110.39|112.45|110.85|112.5|110.9|111.97|110.37|161
1675362900000|2023-02-02 18:35:00|112.44|110.84|112.48|110.88|112.5|110.9|112.38|110.78|73
1675363200000|2023-02-02 18:40:00|112.49|110.89|112.63|111.03|112.64|111.04|112.48|110.88|115
1675363500000|2023-02-02 18:45:00|112.62|111.02|112.28|110.68|112.62|111.02|112.27|110.67|138
1675363800000|2023-02-02 18:50:00|112.27|110.67|112.38|110.78|112.38|110.78|112.23|110.63|99
1675364100000|2023-02-02 18:55:00|112.37|110.77|112.37|110.77|112.51|110.91|112.31|110.71|80
1675364400000|2023-02-02 19:00:00|112.36|110.76|111.87|110.27|112.44|110.84|111.86|110.26|153
1675364700000|2023-02-02 19:05:00|111.88|110.28|111.96|110.36|112.08|110.48|111.76|110.16|137
1675365000000|2023-02-02 19:10:00|111.95|110.35|111.31|109.71|111.96|110.36|111.24|109.64|272
1675365300000|2023-02-02 19:15:00|111.32|109.72|110.98|109.38|111.33|109.73|110.96|109.36|169
1675365600000|2023-02-02 19:20:00|110.99|109.39|110.78|109.18|110.99|109.39|110.36|108.76|271
1675365900000|2023-02-02 19:25:00|110.79|109.19|110.87|109.27|110.9|109.3|110.72|109.12|121
1675366200000|2023-02-02 19:30:00|110.86|109.26|110.77|109.17|111.06|109.46|110.75|109.15|128
1675366500000|2023-02-02 19:35:00|110.76|109.16|110.75|109.15|110.87|109.27|110.64|109.04|121
1675366800000|2023-02-02 19:40:00|110.76|109.16|110.37|108.77|110.77|109.17|110.24|108.64|211
1675367100000|2023-02-02 19:45:00|110.38|108.78|110.56|108.96|110.57|108.97|110.27|108.67|138
1675367400000|2023-02-02 19:50:00|110.57|108.97|110.65|109.05|110.77|109.17|110.56|108.96|142
1675367700000|2023-02-02 19:55:00|110.64|109.04|110.52|108.92|110.66|109.06|110.43|108.83|176
1675368000000|2023-02-02 20:00:00|110.51|108.91|110.05|108.45|110.52|108.92|110.05|108.45|210
1675368300000|2023-02-02 20:05:00|110.06|108.46|110.1|108.5|110.4|108.8|110.06|108.46|164
1675368600000|2023-02-02 20:10:00|110.09|108.49|110.29|108.69|110.29|108.69|110.09|108.49|102
1675368900000|2023-02-02 20:15:00|110.28|108.68|110.18|108.58|110.28|108.68|110.07|108.47|109
1675369200000|2023-02-02 20:20:00|110.17|108.57|110.22|108.62|110.25|108.65|110.11|108.51|134
1675369500000|2023-02-02 20:25:00|110.23|108.63|110.05|108.45|110.25|108.65|110.04|108.44|143
1675369800000|2023-02-02 20:30:00|110.06|108.46|110.08|108.48|110.18|108.58|109.99|108.39|98
1675370100000|2023-02-02 20:35:00|110.09|108.49|110.01|108.41|110.22|108.62|110.01|108.41|74
1675370400000|2023-02-02 20:40:00|110.02|108.42|109.99|108.39|110.1|108.5|109.94|108.34|68
1675370700000|2023-02-02 20:45:00|109.98|108.38|110.1|108.5|110.11|108.51|109.93|108.33|53
1675371000000|2023-02-02 20:50:00|110.12|108.52|110.44|108.84|110.45|108.85|110.12|108.52|73
1675371300000|2023-02-02 20:55:00|110.45|108.85|110.6|109|110.6|109|110.41|108.81|81
1675371600000|2023-02-02 21:00:00|110.59|108.99|110.57|108.97|110.84|109.24|110.35|108.75|315
1675371900000|2023-02-02 21:05:00|110.58|108.98|109.91|108.31|110.58|108.98|109.85|108.25|205
1675372200000|2023-02-02 21:10:00|109.98|108.38|110.07|108.47|110.29|108.69|109.84|108.24|172
1675372500000|2023-02-02 21:15:00|110.08|108.48|109.97|108.37|110.13|108.53|109.86|108.26|121
1675372800000|2023-02-02 21:20:00|109.96|108.36|109.8|108.2|109.99|108.39|109.5|107.9|196
1675373100000|2023-02-02 21:25:00|109.81|108.21|109.71|108.11|109.95|108.35|109.67|108.07|147
1675373400000|2023-02-02 21:30:00|109.69|108.09|109.3|107.7|109.69|108.09|108.79|107.19|528
1675373700000|2023-02-02 21:35:00|109.29|107.69|109.42|107.82|109.52|107.92|109.23|107.63|239
1675374000000|2023-02-02 21:40:00|109.41|107.81|109.1|107.5|109.5|107.9|109.03|107.43|110
1675374300000|2023-02-02 21:45:00|109.11|107.51|108.99|107.39|109.29|107.69|108.85|107.25|184
1675374600000|2023-02-02 21:50:00|109|107.4|108.59|106.99|109.1|107.5|108.31|106.71|180
1675374900000|2023-02-02 21:55:00|108.6|107|107.63|106.03|108.64|107.04|107.59|105.99|439
1675375200000|2023-02-02 22:00:00|107.59|105.99|107.71|106.11|107.87|106.27|107.06|105.46|460
1675375500000|2023-02-02 22:05:00|107.69|106.09|107.66|106.06|107.93|106.33|107.41|105.81|262
1675375800000|2023-02-02 22:10:00|107.65|106.05|107.43|105.83|107.65|106.05|107.38|105.78|160
1675376100000|2023-02-02 22:15:00|107.44|105.84|107.74|106.14|107.75|106.15|107.44|105.84|97
1675376400000|2023-02-02 22:20:00|107.73|106.13|107.82|106.22|107.83|106.23|107.71|106.11|186
1675376700000|2023-02-02 22:25:00|107.81|106.21|107.8|106.2|107.86|106.26|107.73|106.13|42
1675377000000|2023-02-02 22:30:00|107.79|106.19|107.81|106.21|107.88|106.28|107.78|106.18|53
1675377300000|2023-02-02 22:35:00|107.82|106.22|107.91|106.31|107.96|106.36|107.82|106.22|52
1675377600000|2023-02-02 22:40:00|107.92|106.32|107.92|106.32|107.92|106.32|107.91|106.31|31
1675377900000|2023-02-02 22:45:00|107.91|106.31|108.11|106.51|108.11|106.51|107.82|106.22|61
1675378200000|2023-02-02 22:50:00|108.1|106.5|108.23|106.63|108.23|106.63|108.1|106.5|44
1675378500000|2023-02-02 22:55:00|108.24|106.64|108.14|106.54|108.33|106.73|108.12|106.52|28
1675378800000|2023-02-02 23:00:00|108.15|106.55|108.44|106.84|108.44|106.84|108.12|106.52|79
1675379100000|2023-02-02 23:05:00|108.43|106.83|108.35|106.75|108.45|106.85|108.34|106.74|128
1675379400000|2023-02-02 23:10:00|108.34|106.74|108.23|106.63|108.36|106.76|108.04|106.44|211
1675379700000|2023-02-02 23:15:00|108.16|106.56|108.14|106.54|108.24|106.64|108.04|106.44|142
1675380000000|2023-02-02 23:20:00|108.15|106.55|108.03|106.43|108.19|106.59|107.95|106.35|163
1675380300000|2023-02-02 23:25:00|108.04|106.44|107.85|106.25|108.06|106.46|107.77|106.17|230
1675380600000|2023-02-02 23:30:00|107.84|106.24|108.15|106.55|108.2|106.6|107.78|106.18|150
1675380900000|2023-02-02 23:35:00|108.14|106.54|107.95|106.35|108.23|106.63|107.93|106.33|201
1675381200000|2023-02-02 23:40:00|107.96|106.36|107.44|105.84|107.96|106.36|107.42|105.82|257
1675381500000|2023-02-02 23:45:00|107.45|105.85|107.76|106.16|107.78|106.18|107.35|105.75|146
1675381800000|2023-02-02 23:50:00|107.75|106.15|107.62|106.02|107.76|106.16|107.44|105.84|169
1675382100000|2023-02-02 23:55:00|107.61|106.01|107.84|106.24|107.92|106.32|107.36|105.76|224
1675382400000|2023-02-03 00:00:00|107.83|106.23|108.05|106.45|108.18|106.58|107.76|106.16|276
1675382700000|2023-02-03 00:05:00|108.04|106.44|108.36|106.76|108.37|106.77|107.87|106.27|141
1675383000000|2023-02-03 00:10:00|108.37|106.77|108.28|106.68|108.37|106.77|108.15|106.55|90
1675383300000|2023-02-03 00:15:00|108.27|106.67|108.11|106.51|108.33|106.73|108.08|106.48|103
1675383600000|2023-02-03 00:20:00|108.1|106.5|107.94|106.34|108.16|106.56|107.93|106.33|81
1675383900000|2023-02-03 00:25:00|107.93|106.33|107.98|106.38|107.98|106.38|107.82|106.22|66
1675384200000|2023-02-03 00:30:00|107.97|106.37|107.46|105.86|107.97|106.37|107.46|105.86|124
1675384500000|2023-02-03 00:35:00|107.45|105.85|107.33|105.73|107.45|105.85|107.02|105.42|157
1675384800000|2023-02-03 00:40:00|107.34|105.74|107.65|106.05|107.69|106.09|107.33|105.73|148
1675385100000|2023-02-03 00:45:00|107.66|106.06|107.97|106.37|107.97|106.37|107.66|106.06|73
1675385400000|2023-02-03 00:50:00|107.96|106.36|108.07|106.47|108.08|106.48|107.94|106.34|81
1675385700000|2023-02-03 00:55:00|108.06|106.46|108.13|106.53|108.14|106.54|107.95|106.35|150
1675386000000|2023-02-03 01:00:00|108.12|106.52|108.33|106.73|108.35|106.75|108.08|106.48|87
1675386300000|2023-02-03 01:05:00|108.32|106.72|108.4|106.8|108.4|106.8|108.25|106.65|120
1675386600000|2023-02-03 01:10:00|108.39|106.79|108.36|106.76|108.39|106.79|108.19|106.59|118
1675386900000|2023-02-03 01:15:00|108.35|106.75|108.31|106.71|108.35|106.75|108.24|106.64|81
1675387200000|2023-02-03 01:20:00|108.32|106.72|108.57|106.97|108.58|106.98|108.26|106.66|71
1675387500000|2023-02-03 01:25:00|108.58|106.98|108.73|107.13|108.77|107.17|108.54|106.94|147
1675387800000|2023-02-03 01:30:00|108.72|107.12|108.83|107.23|108.85|107.25|108.55|106.95|138
1675388100000|2023-02-03 01:35:00|108.82|107.22|108.58|106.98|108.82|107.22|108.58|106.98|99
1675388400000|2023-02-03 01:40:00|108.57|106.97|108.49|106.89|108.67|107.07|108.48|106.88|135
1675388700000|2023-02-03 01:45:00|108.5|106.9|108.57|106.97|108.59|106.99|108.5|106.9|91
1675389000000|2023-02-03 01:50:00|108.58|106.98|108.47|106.87|108.58|106.98|108.28|106.68|79
1675389300000|2023-02-03 01:55:00|108.48|106.88|108.3|106.7|108.5|106.9|108.27|106.67|69
1675389600000|2023-02-03 02:00:00|108.29|106.69|108.68|107.08|108.68|107.08|108.27|106.67|69
1675389900000|2023-02-03 02:05:00|108.69|107.09|108.76|107.16|108.76|107.16|108.57|106.97|65
1675390200000|2023-02-03 02:10:00|108.77|107.17|108.48|106.88|108.78|107.18|108.46|106.86|100
1675390500000|2023-02-03 02:15:00|108.47|106.87|108.61|107.01|108.62|107.02|108.47|106.87|75
1675390800000|2023-02-03 02:20:00|108.62|107.02|108.15|106.55|108.62|107.02|108.15|106.55|84
1675391100000|2023-02-03 02:25:00|108.16|106.56|107.92|106.32|108.21|106.61|107.89|106.29|177
1675391400000|2023-02-03 02:30:00|107.91|106.31|108.17|106.57|108.28|106.68|107.88|106.28|110
1675391700000|2023-02-03 02:35:00|108.18|106.58|107.87|106.27|108.28|106.68|107.82|106.22|92
1675392000000|2023-02-03 02:40:00|107.88|106.28|107.47|105.87|107.94|106.34|107.46|105.86|181
1675392300000|2023-02-03 02:45:00|107.48|105.88|107.81|106.21|107.99|106.39|107.47|105.87|119
1675392600000|2023-02-03 02:50:00|107.82|106.22|107.8|106.2|107.88|106.28|107.76|106.16|83
1675392900000|2023-02-03 02:55:00|107.79|106.19|107.95|106.35|107.97|106.37|107.79|106.19|48
1675393200000|2023-02-03 03:00:00|107.94|106.34|108.19|106.59|108.19|106.59|107.93|106.33|77
1675393500000|2023-02-03 03:05:00|108.18|106.58|108.07|106.47|108.19|106.59|108.04|106.44|106
1675393800000|2023-02-03 03:10:00|108.08|106.48|108.04|106.44|108.08|106.48|107.88|106.28|119
1675394100000|2023-02-03 03:15:00|108.05|106.45|108.77|107.17|108.78|107.18|107.93|106.33|235
1675394400000|2023-02-03 03:20:00|108.76|107.16|108.45|106.85|108.77|107.17|108.44|106.84|148
1675394700000|2023-02-03 03:25:00|108.46|106.86|108.38|106.78|108.53|106.93|108.26|106.66|88
1675395000000|2023-02-03 03:30:00|108.37|106.77|108.75|107.15|108.87|107.27|108.26|106.66|138
1675395300000|2023-02-03 03:35:00|108.76|107.16|109.17|107.57|109.21|107.61|108.75|107.15|151
1675395600000|2023-02-03 03:40:00|109.16|107.56|109.29|107.69|109.33|107.73|109.04|107.44|134
1675395900000|2023-02-03 03:45:00|109.3|107.7|109.36|107.76|109.36|107.76|109.22|107.62|119
1675396200000|2023-02-03 03:50:00|109.35|107.75|109.44|107.84|109.44|107.84|109.25|107.65|127
1675396500000|2023-02-03 03:55:00|109.43|107.83|109.94|108.34|109.94|108.34|109.43|107.83|80
1675396800000|2023-02-03 04:00:00|109.87|108.27|110.16|108.56|110.3|108.7|109.86|108.26|161
1675397100000|2023-02-03 04:05:00|110.18|108.58|109.76|108.16|110.18|108.58|109.73|108.13|149
1675397400000|2023-02-03 04:10:00|109.71|108.11|109.56|107.96|109.71|108.11|109.56|107.96|147
1675397700000|2023-02-03 04:15:00|109.55|107.95|109.76|108.16|109.76|108.16|109.55|107.95|95
1675398000000|2023-02-03 04:20:00|109.77|108.17|110.09|108.49|110.18|108.58|109.64|108.04|97
1675398300000|2023-02-03 04:25:00|110.08|108.48|109.86|108.26|110.09|108.49|109.84|108.24|61
1675398600000|2023-02-03 04:30:00|109.87|108.27|109.84|108.24|109.88|108.28|109.73|108.13|93
1675398900000|2023-02-03 04:35:00|109.87|108.27|109.76|108.16|109.88|108.28|109.73|108.13|91
1675399200000|2023-02-03 04:40:00|109.75|108.15|109.49|107.89|109.75|108.15|109.3|107.7|113
1675399500000|2023-02-03 04:45:00|109.5|107.9|109.43|107.83|109.52|107.92|109.43|107.83|49
1675399800000|2023-02-03 04:50:00|109.44|107.84|109.29|107.69|109.47|107.87|109.27|107.67|96
1675400100000|2023-02-03 04:55:00|109.3|107.7|109.35|107.75|109.37|107.77|109.26|107.66|56
1675400400000|2023-02-03 05:00:00|109.34|107.74|109.46|107.86|109.47|107.87|109.25|107.65|52
1675400700000|2023-02-03 05:05:00|109.45|107.85|109.53|107.93|109.53|107.93|109.35|107.75|49
1675401000000|2023-02-03 05:10:00|109.52|107.92|109.62|108.02|109.63|108.03|109.52|107.92|23
1675401300000|2023-02-03 05:15:00|109.61|108.01|109.57|107.97|109.67|108.07|109.45|107.85|51
1675401600000|2023-02-03 05:20:00|109.56|107.96|109.56|107.96|109.67|108.07|109.54|107.94|69
1675401900000|2023-02-03 05:25:00|109.55|107.95|109.35|107.75|109.56|107.96|109.34|107.74|74
1675402200000|2023-02-03 05:30:00|109.36|107.76|109.44|107.84|109.45|107.85|109.32|107.72|40
1675402500000|2023-02-03 05:35:00|109.45|107.85|109.75|108.15|109.76|108.16|109.35|107.75|83
1675402800000|2023-02-03 05:40:00|109.76|108.16|109.76|108.16|109.89|108.29|109.68|108.08|57
1675403100000|2023-02-03 05:45:00|109.77|108.17|109.68|108.08|109.78|108.18|109.67|108.07|39
1675403400000|2023-02-03 05:50:00|109.67|108.07|109.79|108.19|109.91|108.31|109.65|108.05|121
1675403700000|2023-02-03 05:55:00|109.8|108.2|109.88|108.28|109.96|108.36|109.79|108.19|90
1675404000000|2023-02-03 06:00:00|109.91|108.31|109.87|108.27|109.91|108.31|109.79|108.19|112
1675404300000|2023-02-03 06:05:00|109.88|108.28|109.95|108.35|110.02|108.42|109.87|108.27|56
1675404600000|2023-02-03 06:10:00|109.96|108.36|109.94|108.34|109.98|108.38|109.85|108.25|88
1675404900000|2023-02-03 06:15:00|109.95|108.35|109.65|108.05|109.96|108.36|109.65|108.05|128
1675405200000|2023-02-03 06:20:00|109.66|108.06|109.46|107.86|109.66|108.06|109.45|107.85|105
1675405500000|2023-02-03 06:25:00|109.47|107.87|109.54|107.94|109.56|107.96|109.4|107.8|78
1675405800000|2023-02-03 06:30:00|109.55|107.95|109.82|108.22|109.95|108.35|109.47|107.87|128
1675406100000|2023-02-03 06:35:00|109.81|108.21|110.01|108.41|110.02|108.42|109.81|108.21|82
1675406400000|2023-02-03 06:40:00|110.02|108.42|110.08|108.48|110.09|108.49|109.95|108.35|40
1675406700000|2023-02-03 06:45:00|110.09|108.49|109.96|108.36|110.12|108.52|109.96|108.36|73
1675407000000|2023-02-03 06:50:00|109.97|108.37|109.78|108.18|109.98|108.38|109.78|108.18|91
1675407300000|2023-02-03 06:55:00|109.79|108.19|109.8|108.2|109.87|108.27|109.78|108.18|68
1675407600000|2023-02-03 07:00:00|109.81|108.21|109.81|108.21|109.88|108.28|109.68|108.08|70
1675407900000|2023-02-03 07:05:00|109.82|108.22|109.52|107.92|109.82|108.22|109.47|107.87|74
1675408200000|2023-02-03 07:10:00|109.51|107.91|109.88|108.28|109.91|108.31|109.47|107.87|92
1675408500000|2023-02-03 07:15:00|109.87|108.27|110.15|108.55|110.18|108.58|109.87|108.27|132
1675408800000|2023-02-03 07:20:00|110.16|108.56|109.95|108.35|110.24|108.64|109.93|108.33|117
1675409100000|2023-02-03 07:25:00|109.94|108.34|109.25|107.65|109.95|108.35|109.19|107.59|165
1675409400000|2023-02-03 07:30:00|109.27|107.67|109.17|107.57|109.43|107.83|109.07|107.47|203
1675409700000|2023-02-03 07:35:00|109.18|107.58|109.17|107.57|109.27|107.67|109.04|107.44|179
1675410000000|2023-02-03 07:40:00|109.18|107.58|109.27|107.67|109.35|107.75|109.05|107.45|105
1675410300000|2023-02-03 07:45:00|109.29|107.69|109.49|107.89|109.5|107.9|109.18|107.58|106
1675410600000|2023-02-03 07:50:00|109.48|107.88|109.4|107.8|109.5|107.9|109.3|107.7|101
1675410900000|2023-02-03 07:55:00|109.39|107.79|109.33|107.73|109.41|107.81|109.3|107.7|103
1675411200000|2023-02-03 08:00:00|109.34|107.74|109.23|107.63|109.41|107.81|109.21|107.61|105
1675411500000|2023-02-03 08:05:00|109.22|107.62|108.93|107.33|109.23|107.63|108.88|107.28|185
1675411800000|2023-02-03 08:10:00|108.94|107.34|109.21|107.61|109.22|107.62|108.87|107.27|223
1675412100000|2023-02-03 08:15:00|109.22|107.62|109.38|107.78|109.44|107.84|109.17|107.57|108
1675412400000|2023-02-03 08:20:00|109.37|107.77|109.18|107.58|109.38|107.78|109.08|107.48|117
1675412700000|2023-02-03 08:25:00|109.17|107.57|109.39|107.79|109.39|107.79|109.08|107.48|91
1675413000000|2023-02-03 08:30:00|109.38|107.78|109.39|107.79|109.4|107.8|109.37|107.77|34
1675413300000|2023-02-03 08:35:00|109.38|107.78|109.26|107.66|109.4|107.8|109.14|107.54|92
1675413600000|2023-02-03 08:40:00|109.22|107.62|109.37|107.77|109.38|107.78|109.18|107.58|93
1675413900000|2023-02-03 08:45:00|109.36|107.76|109.37|107.77|109.38|107.78|109.32|107.72|42
1675414200000|2023-02-03 08:50:00|109.36|107.76|109.38|107.78|109.39|107.79|109.28|107.68|70
1675414500000|2023-02-03 08:55:00|109.37|107.77|109.48|107.88|109.5|107.9|109.37|107.77|43
1675414800000|2023-02-03 09:00:00|109.49|107.89|109.5|107.9|109.56|107.96|109.47|107.87|95
1675415100000|2023-02-03 09:05:00|109.49|107.89|109.57|107.97|109.6|108|109.48|107.88|58
1675415400000|2023-02-03 09:10:00|109.55|107.95|109.68|108.08|109.68|108.08|109.53|107.93|38
1675415700000|2023-02-03 09:15:00|109.69|108.09|109.7|108.1|109.72|108.12|109.68|108.08|23
1675416000000|2023-02-03 09:20:00|109.69|108.09|109.65|108.05|109.73|108.13|109.62|108.02|75
1675416300000|2023-02-03 09:25:00|109.66|108.06|109.77|108.17|109.77|108.17|109.65|108.05|80
1675416600000|2023-02-03 09:30:00|109.76|108.16|109.82|108.22|109.84|108.24|109.66|108.06|51
1675416900000|2023-02-03 09:35:00|109.83|108.23|109.88|108.28|109.89|108.29|109.81|108.21|75
1675417200000|2023-02-03 09:40:00|109.87|108.27|110.12|108.52|110.2|108.6|109.84|108.24|128
1675417500000|2023-02-03 09:45:00|110.13|108.53|110.06|108.46|110.14|108.54|109.95|108.35|81
1675417800000|2023-02-03 09:50:00|110.07|108.47|110.05|108.45|110.11|108.51|109.99|108.39|58
1675418100000|2023-02-03 09:55:00|110.06|108.46|110.06|108.46|110.08|108.48|109.98|108.38|70
1675418400000|2023-02-03 10:00:00|110.07|108.47|110.17|108.57|110.24|108.64|110.07|108.47|75
1675418700000|2023-02-03 10:05:00|110.18|108.58|110.15|108.55|110.21|108.61|110.14|108.54|57
1675419000000|2023-02-03 10:10:00|110.16|108.56|110.27|108.67|110.27|108.67|110.09|108.49|62
1675419300000|2023-02-03 10:15:00|110.26|108.66|110.16|108.56|110.27|108.67|110.08|108.48|103
1675419600000|2023-02-03 10:20:00|110.15|108.55|109.93|108.33|110.16|108.56|109.93|108.33|108
1675419900000|2023-02-03 10:25:00|109.88|108.28|109.89|108.29|109.98|108.38|109.83|108.23|183
1675420200000|2023-02-03 10:30:00|109.88|108.28|110.1|108.5|110.1|108.5|109.78|108.18|88
1675420500000|2023-02-03 10:35:00|110.11|108.51|110.79|109.19|110.8|109.2|110.11|108.51|110
1675420800000|2023-02-03 10:40:00|110.78|109.18|110.68|109.08|110.92|109.32|110.68|109.08|81
1675421100000|2023-02-03 10:45:00|110.67|109.07|110.56|108.96|110.68|109.08|110.53|108.93|107
1675421400000|2023-02-03 10:50:00|110.57|108.97|110.4|108.8|110.7|109.1|110.39|108.79|109
1675421700000|2023-02-03 10:55:00|110.39|108.79|110.29|108.69|110.58|108.98|110.21|108.61|110
1675422000000|2023-02-03 11:00:00|110.3|108.7|110.29|108.69|110.39|108.79|110.18|108.58|102
1675422300000|2023-02-03 11:05:00|110.3|108.7|110.26|108.66|110.32|108.72|110.19|108.59|64
1675422600000|2023-02-03 11:10:00|110.29|108.69|110.01|108.41|110.29|108.69|110|108.4|132
1675422900000|2023-02-03 11:15:00|110.02|108.42|110|108.4|110.1|108.5|109.91|108.31|84
1675423200000|2023-02-03 11:20:00|109.99|108.39|110.17|108.57|110.19|108.59|109.92|108.32|53
1675423500000|2023-02-03 11:25:00|110.18|108.58|110.12|108.52|110.18|108.58|110.11|108.51|34
1675423800000|2023-02-03 11:30:00|110.11|108.51|110.08|108.48|110.12|108.52|109.89|108.29|92
1675424100000|2023-02-03 11:35:00|110.09|108.49|110.04|108.44|110.22|108.62|110.03|108.43|66
1675424400000|2023-02-03 11:40:00|110.05|108.45|110.29|108.69|110.32|108.72|110.04|108.44|102
1675424700000|2023-02-03 11:45:00|110.28|108.68|110.36|108.76|110.41|108.81|110.22|108.62|83
1675425000000|2023-02-03 11:50:00|110.37|108.77|110.36|108.76|110.47|108.87|110.26|108.66|102
1675425300000|2023-02-03 11:55:00|110.37|108.77|110.35|108.75|110.42|108.82|110.32|108.72|65
1675425600000|2023-02-03 12:00:00|110.36|108.76|110.38|108.78|110.6|109|110.35|108.75|111
1675425900000|2023-02-03 12:05:00|110.37|108.77|110.43|108.83|110.44|108.84|110.19|108.59|159
1675426200000|2023-02-03 12:10:00|110.44|108.84|110.3|108.7|110.44|108.84|110.28|108.68|83
1675426500000|2023-02-03 12:15:00|110.29|108.69|110.19|108.59|110.3|108.7|110.12|108.52|130
1675426800000|2023-02-03 12:20:00|110.2|108.6|110.34|108.74|110.34|108.74|110.18|108.58|90
1675427100000|2023-02-03 12:25:00|110.35|108.75|110.41|108.81|110.43|108.83|110.27|108.67|71
1675427400000|2023-02-03 12:30:00|110.4|108.8|110.41|108.81|110.5|108.9|110.35|108.75|75
1675427700000|2023-02-03 12:35:00|110.42|108.82|110.72|109.12|110.73|109.13|110.41|108.81|81
1675428000000|2023-02-03 12:40:00|110.73|109.13|110.67|109.07|110.73|109.13|110.63|109.03|99
1675428300000|2023-02-03 12:45:00|110.68|109.08|110.7|109.1|110.72|109.12|110.59|108.99|95
1675428600000|2023-02-03 12:50:00|110.69|109.09|110.54|108.94|110.74|109.14|110.45|108.85|140
1675428900000|2023-02-03 12:55:00|110.53|108.93|110.43|108.83|110.54|108.94|110.43|108.83|107
1675429200000|2023-02-03 13:00:00|110.44|108.84|110.33|108.73|110.46|108.86|110.22|108.62|164
1675429500000|2023-02-03 13:05:00|110.34|108.74|110.36|108.76|110.36|108.76|110.22|108.62|166
1675429800000|2023-02-03 13:10:00|110.35|108.75|110.49|108.89|110.55|108.95|110.35|108.75|58
1675430100000|2023-02-03 13:15:00|110.45|108.85|110.24|108.64|110.46|108.86|110.21|108.61|213
1675430400000|2023-02-03 13:20:00|110.23|108.63|109.82|108.22|110.24|108.64|109.74|108.14|225
1675430700000|2023-02-03 13:25:00|109.83|108.23|109.98|108.38|110.04|108.44|109.52|107.92|230
1675431000000|2023-02-03 13:30:00|109.97|108.37|109.34|107.74|109.97|108.37|108.68|107.08|524
1675431300000|2023-02-03 13:35:00|109.33|107.73|109.57|107.97|109.6|108|108.66|107.06|428
1675431600000|2023-02-03 13:40:00|109.56|107.96|109.4|107.8|109.7|108.1|109.16|107.56|438
1675431900000|2023-02-03 13:45:00|109.39|107.79|108.97|107.37|109.42|107.82|108.87|107.27|283
1675432200000|2023-02-03 13:50:00|108.96|107.36|109.15|107.55|109.15|107.55|108.82|107.22|275
1675432500000|2023-02-03 13:55:00|109.14|107.54|109.16|107.56|109.18|107.58|109.02|107.42|108
1675432800000|2023-02-03 14:00:00|109.18|107.58|109.44|107.84|109.49|107.89|109|107.4|212
1675433100000|2023-02-03 14:05:00|109.43|107.83|109.39|107.79|109.72|108.12|109.39|107.79|225
1675433400000|2023-02-03 14:10:00|109.4|107.8|109.39|107.79|109.46|107.86|109.29|107.69|176
1675433700000|2023-02-03 14:15:00|109.38|107.78|109.55|107.95|109.61|108.01|109.35|107.75|126
1675434000000|2023-02-03 14:20:00|109.54|107.94|109.16|107.56|109.6|108|109.16|107.56|118
1675434300000|2023-02-03 14:25:00|109.15|107.55|109.38|107.78|109.41|107.81|108.82|107.22|258
1675434600000|2023-02-03 14:30:00|109.35|107.75|109.5|107.9|109.61|108.01|109.29|107.69|301
1675434900000|2023-02-03 14:35:00|109.49|107.89|109.79|108.19|109.8|108.2|109.43|107.83|153
1675435200000|2023-02-03 14:40:00|109.8|108.2|110.16|108.56|110.3|108.7|109.79|108.19|189
1675435500000|2023-02-03 14:45:00|110.15|108.55|110.33|108.73|110.59|108.99|110.02|108.42|343
1675435800000|2023-02-03 14:50:00|110.34|108.74|110.29|108.69|110.5|108.9|110.16|108.56|331
1675436100000|2023-02-03 14:55:00|110.27|108.67|110.24|108.64|110.38|108.78|110.1|108.5|191
1675436400000|2023-02-03 15:00:00|110.25|108.65|109.89|108.29|110.38|108.78|109.81|108.21|405
1675436700000|2023-02-03 15:05:00|109.88|108.28|109.89|108.29|109.91|108.31|109.59|107.99|282
1675437000000|2023-02-03 15:10:00|109.88|108.28|110.38|108.78|110.38|108.78|109.87|108.27|191
1675437300000|2023-02-03 15:15:00|110.37|108.77|110.76|109.16|111.04|109.44|110.31|108.71|312
1675437600000|2023-02-03 15:20:00|110.74|109.14|111.06|109.46|111.06|109.46|110.7|109.1|174
1675437900000|2023-02-03 15:25:00|111.05|109.45|110.62|109.02|111.15|109.55|110.62|109.02|180
1675438200000|2023-02-03 15:30:00|110.63|109.03|110.7|109.1|110.82|109.22|110.4|108.8|226
1675438500000|2023-02-03 15:35:00|110.69|109.09|110.79|109.19|110.86|109.26|110.66|109.06|116
1675438800000|2023-02-03 15:40:00|110.81|109.21|110.8|109.2|110.92|109.32|110.64|109.04|135
1675439100000|2023-02-03 15:45:00|110.81|109.21|110.93|109.33|111|109.4|110.78|109.18|137
1675439400000|2023-02-03 15:50:00|110.89|109.29|110.39|108.79|110.89|109.29|110.28|108.68|187
1675439700000|2023-02-03 15:55:00|110.4|108.8|110.29|108.69|110.4|108.8|110.2|108.6|159
1675440000000|2023-02-03 16:00:00|110.3|108.7|110.75|109.15|110.87|109.27|110.29|108.69|121
1675440300000|2023-02-03 16:05:00|110.77|109.17|110.37|108.77|110.86|109.26|110.37|108.77|136
1675440600000|2023-02-03 16:10:00|110.38|108.78|110.77|109.17|110.78|109.18|110.36|108.76|104
1675440900000|2023-02-03 16:15:00|110.76|109.16|110.78|109.18|110.81|109.21|110.62|109.02|100
1675441200000|2023-02-03 16:20:00|110.79|109.19|110.88|109.28|110.94|109.34|110.55|108.95|116
1675441500000|2023-02-03 16:25:00|110.89|109.29|110.98|109.38|111.01|109.41|110.86|109.26|98
1675441800000|2023-02-03 16:30:00|110.97|109.37|111.05|109.45|111.17|109.57|110.84|109.24|189
1675442100000|2023-02-03 16:35:00|111.06|109.46|110.68|109.08|111.21|109.61|110.62|109.02|161
1675442400000|2023-02-03 16:40:00|110.67|109.07|110.45|108.85|110.85|109.25|110.44|108.84|163
1675442700000|2023-02-03 16:45:00|110.46|108.86|110.32|108.72|110.55|108.95|110.31|108.71|129
1675443000000|2023-02-03 16:50:00|110.31|108.71|110.42|108.82|110.53|108.93|110.17|108.57|134
1675443300000|2023-02-03 16:55:00|110.43|108.83|110.05|108.45|110.53|108.93|110.04|108.44|172
1675443600000|2023-02-03 17:00:00|110.04|108.44|110.18|108.58|110.34|108.74|110|108.4|161
1675443900000|2023-02-03 17:05:00|110.19|108.59|110.12|108.52|110.24|108.64|110.08|108.48|91
1675444200000|2023-02-03 17:10:00|110.13|108.53|110.16|108.56|110.28|108.68|110.02|108.42|125
1675444500000|2023-02-03 17:15:00|110.15|108.55|110.25|108.65|110.27|108.67|110.14|108.54|69
1675444800000|2023-02-03 17:20:00|110.26|108.66|110.32|108.72|110.39|108.79|110.2|108.6|82
1675445100000|2023-02-03 17:25:00|110.31|108.71|110.39|108.79|110.4|108.8|110.26|108.66|88
1675445400000|2023-02-03 17:30:00|110.38|108.78|110.5|108.9|110.51|108.91|110.37|108.77|148
1675445700000|2023-02-03 17:35:00|110.49|108.89|110.77|109.17|110.8|109.2|110.48|108.88|108
1675446000000|2023-02-03 17:40:00|110.71|109.11|110.68|109.08|110.88|109.28|110.66|109.06|91
1675446300000|2023-02-03 17:45:00|110.69|109.09|110.58|108.98|110.8|109.2|110.48|108.88|106
1675446600000|2023-02-03 17:50:00|110.59|108.99|110.48|108.88|110.66|109.06|110.45|108.85|99
1675446900000|2023-02-03 17:55:00|110.49|108.89|110.18|108.58|110.59|108.99|110.15|108.55|191
1675447200000|2023-02-03 18:00:00|110.19|108.59|110.08|108.48|110.37|108.77|110|108.4|178
1675447500000|2023-02-03 18:05:00|110.09|108.49|109.99|108.39|110.23|108.63|109.95|108.35|184
1675447800000|2023-02-03 18:10:00|109.97|108.37|110.04|108.44|110.09|108.49|109.83|108.23|150
1675448100000|2023-02-03 18:15:00|110.05|108.45|110|108.4|110.13|108.53|109.67|108.07|148
1675448400000|2023-02-03 18:20:00|109.99|108.39|109.94|108.34|110.14|108.54|109.93|108.33|112
1675448700000|2023-02-03 18:25:00|110|108.4|109.83|108.23|110.03|108.43|109.82|108.22|91
1675449000000|2023-02-03 18:30:00|109.82|108.22|109.75|108.15|109.85|108.25|109.7|108.1|191
1675449300000|2023-02-03 18:35:00|109.71|108.11|110.08|108.48|110.09|108.49|109.66|108.06|103
1675449600000|2023-02-03 18:40:00|110.09|108.49|109.83|108.23|110.09|108.49|109.79|108.19|84
1675449900000|2023-02-03 18:45:00|109.82|108.22|109.91|108.31|109.93|108.33|109.64|108.04|79
1675450200000|2023-02-03 18:50:00|109.92|108.32|110.05|108.45|110.07|108.47|109.91|108.31|51
1675450500000|2023-02-03 18:55:00|110.04|108.44|109.96|108.36|110.07|108.47|109.94|108.34|41
1675450800000|2023-02-03 19:00:00|109.95|108.35|109.86|108.26|110.05|108.45|109.86|108.26|77
1675451100000|2023-02-03 19:05:00|109.85|108.25|109.85|108.25|109.94|108.34|109.82|108.22|45
1675451400000|2023-02-03 19:10:00|109.84|108.24|109.99|108.39|109.99|108.39|109.79|108.19|66
1675451700000|2023-02-03 19:15:00|109.98|108.38|109.89|108.29|109.98|108.38|109.78|108.18|52
1675452000000|2023-02-03 19:20:00|109.88|108.28|109.61|108.01|109.89|108.29|109.55|107.95|119
1675452300000|2023-02-03 19:25:00|109.62|108.02|109.76|108.16|109.81|108.21|109.61|108.01|139
1675452600000|2023-02-03 19:30:00|109.75|108.15|109.94|108.34|109.98|108.38|109.62|108.02|97
1675452900000|2023-02-03 19:35:00|109.93|108.33|110|108.4|110|108.4|109.93|108.33|45
1675453200000|2023-02-03 19:40:00|109.99|108.39|109.95|108.35|109.99|108.39|109.93|108.33|41
1675453500000|2023-02-03 19:45:00|109.96|108.36|109.87|108.27|110.03|108.43|109.85|108.25|87
1675453800000|2023-02-03 19:50:00|109.88|108.28|109.84|108.24|109.95|108.35|109.66|108.06|158
1675454100000|2023-02-03 19:55:00|109.81|108.21|109.69|108.09|109.87|108.27|109.57|107.97|209
1675454400000|2023-02-03 20:00:00|109.68|108.08|109.33|107.73|109.68|108.08|109.08|107.48|264
1675454700000|2023-02-03 20:05:00|109.34|107.74|109.74|108.14|109.74|108.14|109.15|107.55|200
1675455000000|2023-02-03 20:10:00|109.73|108.13|109.75|108.15|109.84|108.24|109.63|108.03|107
1675455300000|2023-02-03 20:15:00|109.74|108.14|109.83|108.23|109.84|108.24|109.62|108.02|161
1675455600000|2023-02-03 20:20:00|109.82|108.22|109.74|108.14|109.84|108.24|109.62|108.02|145
1675455900000|2023-02-03 20:25:00|109.76|108.16|109.75|108.15|109.88|108.28|109.71|108.11|98
1675456200000|2023-02-03 20:30:00|109.79|108.19|109.87|108.27|109.9|108.3|109.69|108.09|64
1675456500000|2023-02-03 20:35:00|109.86|108.26|109.84|108.24|109.89|108.29|109.69|108.09|92
1675456800000|2023-02-03 20:40:00|109.85|108.25|109.75|108.15|109.96|108.36|109.68|108.08|77
1675457100000|2023-02-03 20:45:00|109.74|108.14|109.6|108|109.85|108.25|109.56|107.96|87
1675457400000|2023-02-03 20:50:00|109.61|108.01|109.76|108.16|109.77|108.17|109.47|107.87|104
1675457700000|2023-02-03 20:55:00|109.75|108.15|109.59|107.99|109.77|108.17|109.57|107.97|75
1675458000000|2023-02-03 21:00:00|109.6|108|109.78|108.18|109.78|108.18|109.58|107.98|72
1675458300000|2023-02-03 21:05:00|109.77|108.17|109.86|108.26|109.86|108.26|109.68|108.08|104
1675458600000|2023-02-03 21:10:00|109.85|108.25|109.98|108.38|110.02|108.42|109.8|108.2|70
1675458900000|2023-02-03 21:15:00|110|108.4|109.89|108.29|110.01|108.41|109.82|108.22|111
1675459200000|2023-02-03 21:20:00|109.9|108.3|110.05|108.45|110.05|108.45|109.82|108.22|88
1675459500000|2023-02-03 21:25:00|110.04|108.44|110.06|108.46|110.11|108.51|110.02|108.42|62
1675459800000|2023-02-03 21:30:00|110.05|108.45|110.02|108.42|110.1|108.5|109.87|108.27|43
1675460100000|2023-02-03 21:35:00|110.01|108.41|109.93|108.33|110.02|108.42|109.91|108.31|38
1675460400000|2023-02-03 21:40:00|109.92|108.32|109.94|108.34|109.99|108.39|109.92|108.32|24
1675460700000|2023-02-03 21:45:00|109.93|108.33|109.69|108.09|109.94|108.34|109.68|108.08|51
1675461000000|2023-02-03 21:50:00|109.68|108.08|109.76|108.16|109.79|108.19|109.47|107.87|69
1675461300000|2023-02-03 21:55:00|109.77|108.17|109.78|108.18|109.8|108.2|109.72|108.12|34
1675497600000|2023-02-04 08:00:00|110.68|109.08|110.67|109.07|110.7|109.1|110.57|108.97|43
1675497900000|2023-02-04 08:05:00|110.68|109.08|110.76|109.16|110.77|109.17|110.65|109.05|49
1675498200000|2023-02-04 08:10:00|110.77|109.17|110.77|109.17|110.88|109.28|110.75|109.15|54
1675498500000|2023-02-04 08:15:00|110.75|109.15|110.55|108.95|110.77|109.17|110.55|108.95|26
1675498800000|2023-02-04 08:20:00|110.54|108.94|110.49|108.89|110.56|108.96|110.37|108.77|40
1675499100000|2023-02-04 08:25:00|110.52|108.92|110.93|109.33|110.94|109.34|110.52|108.92|76
1675499400000|2023-02-04 08:30:00|110.92|109.32|110.78|109.18|110.94|109.34|110.78|109.18|71
1675499700000|2023-02-04 08:35:00|110.79|109.19|110.77|109.17|110.87|109.27|110.77|109.17|24
1675500000000|2023-02-04 08:40:00|110.78|109.18|110.68|109.08|110.79|109.19|110.66|109.06|50
1675500300000|2023-02-04 08:45:00|110.67|109.07|110.78|109.18|110.8|109.2|110.67|109.07|122
1675500600000|2023-02-04 08:50:00|110.77|109.17|110.65|109.05|110.79|109.19|110.58|108.98|43
1675500900000|2023-02-04 08:55:00|110.66|109.06|110.44|108.84|110.69|109.09|110.44|108.84|81
1675501200000|2023-02-04 09:00:00|110.45|108.85|110.4|108.8|110.59|108.99|110.39|108.79|28
1675501500000|2023-02-04 09:05:00|110.41|108.81|110.49|108.89|110.54|108.94|110.41|108.81|25
1675501800000|2023-02-04 09:10:00|110.48|108.88|110.56|108.96|110.57|108.97|110.48|108.88|49
1675502100000|2023-02-04 09:15:00|110.57|108.97|110.59|108.99|110.59|108.99|110.56|108.96|11
1675502400000|2023-02-04 09:20:00|110.6|109|110.65|109.05|110.69|109.09|110.57|108.97|62
1675502700000|2023-02-04 09:25:00|110.66|109.06|110.59|108.99|110.68|109.08|110.56|108.96|52
1675503000000|2023-02-04 09:30:00|110.58|108.98|110.47|108.87|110.59|108.99|110.43|108.83|31
1675503300000|2023-02-04 09:35:00|110.48|108.88|110.41|108.81|110.48|108.88|110.39|108.79|28
1675503600000|2023-02-04 09:40:00|110.4|108.8|110.5|108.9|110.53|108.93|110.39|108.79|27
1675503900000|2023-02-04 09:45:00|110.51|108.91|110.4|108.8|110.51|108.91|110.3|108.7|32
1675504200000|2023-02-04 09:50:00|110.41|108.81|110.38|108.78|110.41|108.81|110.36|108.76|13
1675504500000|2023-02-04 09:55:00|110.39|108.79|110.4|108.8|110.47|108.87|110.33|108.73|34
1675504800000|2023-02-04 10:00:00|110.41|108.81|110.48|108.88|110.51|108.91|110.4|108.8|34
1675505100000|2023-02-04 10:05:00|110.49|108.89|110.49|108.89|110.52|108.92|110.46|108.86|55
1675505400000|2023-02-04 10:10:00|110.48|108.88|110.7|109.1|110.7|109.1|110.46|108.86|25
1675505700000|2023-02-04 10:15:00|110.69|109.09|110.74|109.14|110.74|109.14|110.68|109.08|14
1675506000000|2023-02-04 10:20:00|110.76|109.16|110.82|109.22|110.83|109.23|110.72|109.12|43
1675506300000|2023-02-04 10:25:00|110.83|109.23|110.71|109.11|110.84|109.24|110.7|109.1|29
1675506600000|2023-02-04 10:30:00|110.7|109.1|110.65|109.05|110.71|109.11|110.63|109.03|50
1675506900000|2023-02-04 10:35:00|110.64|109.04|110.65|109.05|110.68|109.08|110.64|109.04|24
1675507200000|2023-02-04 10:40:00|110.66|109.06|110.84|109.24|110.84|109.24|110.65|109.05|32
1675507500000|2023-02-04 10:45:00|110.85|109.25|110.83|109.23|110.85|109.25|110.8|109.2|19
1675507800000|2023-02-04 10:50:00|110.82|109.22|110.74|109.14|110.82|109.22|110.71|109.11|19
1675508100000|2023-02-04 10:55:00|110.73|109.13|110.72|109.12|110.74|109.14|110.72|109.12|13
1675508400000|2023-02-04 11:00:00|110.73|109.13|110.74|109.14|110.75|109.15|110.65|109.05|28
1675508700000|2023-02-04 11:05:00|110.75|109.15|110.86|109.26|110.87|109.27|110.75|109.15|46
1675509000000|2023-02-04 11:10:00|110.87|109.27|110.8|109.2|110.87|109.27|110.75|109.15|55
1675509300000|2023-02-04 11:15:00|110.81|109.21|110.83|109.23|110.9|109.3|110.77|109.17|44
1675509600000|2023-02-04 11:20:00|110.81|109.21|110.75|109.15|110.81|109.21|110.74|109.14|13
1675509900000|2023-02-04 11:25:00|110.74|109.14|110.71|109.11|110.74|109.14|110.64|109.04|39
1675510200000|2023-02-04 11:30:00|110.7|109.1|110.83|109.23|110.85|109.25|110.59|108.99|51
1675510500000|2023-02-04 11:35:00|110.84|109.24|110.84|109.24|110.86|109.26|110.79|109.19|31
1675510800000|2023-02-04 11:40:00|110.85|109.25|110.92|109.32|110.95|109.35|110.84|109.24|30
1675511100000|2023-02-04 11:45:00|110.91|109.31|110.92|109.32|110.96|109.36|110.9|109.3|52
1675511400000|2023-02-04 11:50:00|110.93|109.33|110.97|109.37|111.02|109.42|110.91|109.31|40
1675511700000|2023-02-04 11:55:00|110.96|109.36|111.02|109.42|111.03|109.43|110.95|109.35|29
1675512000000|2023-02-04 12:00:00|111.03|109.43|111.01|109.41|111.04|109.44|111|109.4|17
1675512300000|2023-02-04 12:05:00|111|109.4|111.08|109.48|111.09|109.49|111|109.4|53
1675512600000|2023-02-04 12:10:00|111.19|109.59|111.2|109.6|111.21|109.61|111.13|109.53|43
1675512900000|2023-02-04 12:15:00|111.21|109.61|111.29|109.69|111.33|109.73|111.2|109.6|49
1675513200000|2023-02-04 12:20:00|111.28|109.68|111.34|109.74|111.36|109.76|111.26|109.66|60
1675513500000|2023-02-04 12:25:00|111.36|109.76|111.72|110.12|112.07|110.47|111.33|109.73|99
1675513800000|2023-02-04 12:30:00|111.75|110.15|111.97|110.37|112|110.4|111.75|110.15|108
1675514100000|2023-02-04 12:35:00|111.98|110.38|112.9|111.3|113.01|111.41|111.98|110.38|162
1675514400000|2023-02-04 12:40:00|112.91|111.31|112.39|110.79|113.05|111.45|112.24|110.64|142
1675514700000|2023-02-04 12:45:00|112.42|110.82|113.24|111.64|113.24|111.64|112.4|110.8|163
1675515000000|2023-02-04 12:50:00|113.29|111.69|113.63|112.03|113.71|112.11|113.05|111.45|188
1675515300000|2023-02-04 12:55:00|113.64|112.04|113.68|112.08|114.06|112.46|113.47|111.87|205
1675515600000|2023-02-04 13:00:00|113.69|112.09|113.84|112.24|114|112.4|113.61|112.01|188
1675515900000|2023-02-04 13:05:00|113.76|112.16|113.19|111.59|113.8|112.2|113.08|111.48|301
1675516200000|2023-02-04 13:10:00|113.18|111.58|113.31|111.71|113.43|111.83|113|111.4|169
1675516500000|2023-02-04 13:15:00|113.32|111.72|113.22|111.62|113.5|111.9|113.08|111.48|256
1675516800000|2023-02-04 13:20:00|113.21|111.61|112.99|111.39|113.25|111.65|112.94|111.34|187
1675517100000|2023-02-04 13:25:00|112.98|111.38|112.97|111.37|112.99|111.39|112.79|111.19|115
1675517400000|2023-02-04 13:30:00|112.98|111.38|112.79|111.19|113.21|111.61|112.77|111.17|121
1675517700000|2023-02-04 13:35:00|112.8|111.2|113|111.4|113.03|111.43|112.79|111.19|117
1675518000000|2023-02-04 13:40:00|112.99|111.39|112.96|111.36|113.1|111.5|112.94|111.34|97
1675518300000|2023-02-04 13:45:00|112.97|111.37|112.59|110.99|112.99|111.39|112.59|110.99|118
1675518600000|2023-02-04 13:50:00|112.6|111|112.71|111.11|112.78|111.18|112.6|111|73
1675518900000|2023-02-04 13:55:00|112.72|111.12|112.98|111.38|112.98|111.38|112.71|111.11|63
1675519200000|2023-02-04 14:00:00|112.99|111.39|112.99|111.39|113.02|111.42|112.97|111.37|49
1675519500000|2023-02-04 14:05:00|112.97|111.37|112.79|111.19|113|111.4|112.78|111.18|74
1675519800000|2023-02-04 14:10:00|112.78|111.18|112.68|111.08|112.85|111.25|112.68|111.08|88
1675520100000|2023-02-04 14:15:00|112.7|111.1|112.56|110.96|112.78|111.18|112.43|110.83|157
1675520400000|2023-02-04 14:20:00|112.57|110.97|112.42|110.82|112.58|110.98|112.41|110.81|73
1675520700000|2023-02-04 14:25:00|112.41|110.81|112.55|110.95|112.6|111|112.04|110.44|211
1675521000000|2023-02-04 14:30:00|112.54|110.94|112.65|111.05|112.67|111.07|112.54|110.94|124
1675521300000|2023-02-04 14:35:00|112.64|111.04|112.55|110.95|112.65|111.05|112.55|110.95|110
1675521600000|2023-02-04 14:40:00|112.56|110.96|112.66|111.06|112.7|111.1|112.56|110.96|106
1675521900000|2023-02-04 14:45:00|112.65|111.05|112.51|110.91|112.67|111.07|112.51|110.91|62
1675522200000|2023-02-04 14:50:00|112.53|110.93|112.77|111.17|112.78|111.18|112.51|110.91|91
1675522500000|2023-02-04 14:55:00|112.76|111.16|112.82|111.22|112.88|111.28|112.76|111.16|21
1675522800000|2023-02-04 15:00:00|112.81|111.21|112.84|111.24|112.85|111.25|112.73|111.13|79
1675523100000|2023-02-04 15:05:00|112.83|111.23|112.84|111.24|112.86|111.26|112.74|111.14|52
1675523400000|2023-02-04 15:10:00|112.85|111.25|112.98|111.38|113.01|111.41|112.84|111.24|39
1675523700000|2023-02-04 15:15:00|112.93|111.33|112.51|110.91|112.95|111.35|112.51|110.91|69
1675524000000|2023-02-04 15:20:00|112.49|110.89|112.48|110.88|112.61|111.01|112.4|110.8|120
1675524300000|2023-02-04 15:25:00|112.49|110.89|112.47|110.87|112.51|110.91|112.32|110.72|57
1675524600000|2023-02-04 15:30:00|112.48|110.88|112.42|110.82|112.69|111.09|112.41|110.81|83
1675524900000|2023-02-04 15:35:00|112.41|110.81|112.32|110.72|112.41|110.81|112.29|110.69|138
1675525200000|2023-02-04 15:40:00|112.33|110.73|112.42|110.82|112.43|110.83|112.32|110.72|71
1675525500000|2023-02-04 15:45:00|112.43|110.83|112.48|110.88|112.49|110.89|112.33|110.73|54
1675525800000|2023-02-04 15:50:00|112.47|110.87|112.63|111.03|112.65|111.05|112.45|110.85|67
1675526100000|2023-02-04 15:55:00|112.62|111.02|112.64|111.04|112.69|111.09|112.57|110.97|68
1675526400000|2023-02-04 16:00:00|112.65|111.05|112.39|110.79|112.85|111.25|112.32|110.72|143
1675526700000|2023-02-04 16:05:00|112.38|110.78|112.33|110.73|112.4|110.8|112.28|110.68|99
1675527000000|2023-02-04 16:10:00|112.32|110.72|112.09|110.49|112.32|110.72|112.03|110.43|96
1675527300000|2023-02-04 16:15:00|112.1|110.5|111.91|110.31|112.11|110.51|111.87|110.27|110
1675527600000|2023-02-04 16:20:00|111.9|110.3|112|110.4|112.07|110.47|111.64|110.04|210
1675527900000|2023-02-04 16:25:00|111.99|110.39|112.15|110.55|112.15|110.55|111.98|110.38|58
1675528200000|2023-02-04 16:30:00|112.17|110.57|112.4|110.8|112.5|110.9|112.16|110.56|87
1675528500000|2023-02-04 16:35:00|112.42|110.82|112.13|110.53|112.45|110.85|112.06|110.46|130
1675528800000|2023-02-04 16:40:00|112.12|110.52|112.25|110.65|112.26|110.66|111.88|110.28|142
1675529100000|2023-02-04 16:45:00|112.24|110.64|112.23|110.63|112.26|110.66|112.09|110.49|111
1675529400000|2023-02-04 16:50:00|112.24|110.64|112.28|110.68|112.28|110.68|112.15|110.55|36
1675529700000|2023-02-04 16:55:00|112.27|110.67|112.47|110.87|112.47|110.87|112.23|110.63|64
1675530000000|2023-02-04 17:00:00|112.46|110.86|112.43|110.83|112.46|110.86|112.32|110.72|109
1675530300000|2023-02-04 17:05:00|112.44|110.84|112.87|111.27|112.92|111.32|112.42|110.82|110
1675530600000|2023-02-04 17:10:00|112.88|111.28|112.74|111.14|113.07|111.47|112.73|111.13|108
1675530900000|2023-02-04 17:15:00|112.73|111.13|112.3|110.7|112.8|111.2|112.25|110.65|122
1675531200000|2023-02-04 17:20:00|112.29|110.69|112.27|110.67|112.31|110.71|112.18|110.58|150
1675531500000|2023-02-04 17:25:00|112.26|110.66|112.37|110.77|112.47|110.87|112.21|110.61|101
1675531800000|2023-02-04 17:30:00|112.36|110.76|112.43|110.83|112.46|110.86|112.25|110.65|83
1675532100000|2023-02-04 17:35:00|112.38|110.78|112.17|110.57|112.39|110.79|112.16|110.56|119
1675532400000|2023-02-04 17:40:00|112.16|110.56|112.39|110.79|112.4|110.8|112.16|110.56|79
1675532700000|2023-02-04 17:45:00|112.4|110.8|112.48|110.88|112.6|111|112.39|110.79|122
1675533000000|2023-02-04 17:50:00|112.47|110.87|112.5|110.9|112.66|111.06|112.47|110.87|104
1675533300000|2023-02-04 17:55:00|112.51|110.91|112.68|111.08|112.68|111.08|112.49|110.89|125
1675533600000|2023-02-04 18:00:00|112.67|111.07|112.66|111.06|112.7|111.1|112.56|110.96|75
1675533900000|2023-02-04 18:05:00|112.67|111.07|112.55|110.95|112.68|111.08|112.49|110.89|95
1675534200000|2023-02-04 18:10:00|112.56|110.96|112.71|111.11|112.77|111.17|112.54|110.94|79
1675534500000|2023-02-04 18:15:00|112.72|111.12|112.75|111.15|112.82|111.22|112.71|111.11|71
1675534800000|2023-02-04 18:20:00|112.83|111.23|112.66|111.06|112.84|111.24|112.55|110.95|83
1675535100000|2023-02-04 18:25:00|112.67|111.07|112.48|110.88|112.67|111.07|112.43|110.83|76
1675535400000|2023-02-04 18:30:00|112.54|110.94|112.63|111.03|112.63|111.03|112.36|110.76|84
1675535700000|2023-02-04 18:35:00|112.64|111.04|112.65|111.05|112.69|111.09|112.43|110.83|74
1675536000000|2023-02-04 18:40:00|112.66|111.06|112.66|111.06|112.78|111.18|112.64|111.04|64
1675536300000|2023-02-04 18:45:00|112.65|111.05|112.75|111.15|112.8|111.2|112.55|110.95|49
1675536600000|2023-02-04 18:50:00|112.76|111.16|112.93|111.33|112.95|111.35|112.75|111.15|52
1675536900000|2023-02-04 18:55:00|112.94|111.34|112.95|111.35|113.07|111.47|112.93|111.33|52
1675537200000|2023-02-04 19:00:00|112.94|111.34|112.84|111.24|113.04|111.44|112.83|111.23|75
1675537500000|2023-02-04 19:05:00|112.83|111.23|112.86|111.26|112.88|111.28|112.83|111.23|33
1675537800000|2023-02-04 19:10:00|112.85|111.25|112.85|111.25|112.97|111.37|112.84|111.24|64
1675538100000|2023-02-04 19:15:00|112.87|111.27|112.81|111.21|112.87|111.27|112.78|111.18|55
1675538400000|2023-02-04 19:20:00|112.8|111.2|112.79|111.19|112.81|111.21|112.76|111.16|39
1675538700000|2023-02-04 19:25:00|112.78|111.18|112.65|111.05|112.79|111.19|112.56|110.96|59
1675539000000|2023-02-04 19:30:00|112.68|111.08|112.79|111.19|112.79|111.19|112.63|111.03|61
1675539300000|2023-02-04 19:35:00|112.78|111.18|112.83|111.23|112.85|111.25|112.73|111.13|38
1675539600000|2023-02-04 19:40:00|112.84|111.24|112.8|111.2|112.89|111.29|112.78|111.18|78
1675539900000|2023-02-04 19:45:00|112.79|111.19|112.84|111.24|112.84|111.24|112.72|111.12|30
1675540200000|2023-02-04 19:50:00|112.86|111.26|112.97|111.37|112.99|111.39|112.86|111.26|44
1675540500000|2023-02-04 19:55:00|112.98|111.38|112.81|111.21|112.98|111.38|112.81|111.21|49
1675540800000|2023-02-04 20:00:00|112.8|111.2|112.64|111.04|112.81|111.21|112.63|111.03|42
1675541100000|2023-02-04 20:05:00|112.65|111.05|112.76|111.16|112.85|111.25|112.63|111.03|69
1675541400000|2023-02-04 20:10:00|112.77|111.17|113.03|111.43|113.03|111.43|112.76|111.16|47
1675541700000|2023-02-04 20:15:00|113.02|111.42|112.86|111.26|113.04|111.44|112.85|111.25|57
1675542000000|2023-02-04 20:20:00|112.85|111.25|112.75|111.15|112.91|111.31|112.75|111.15|39
1675542300000|2023-02-04 20:25:00|112.78|111.18|112.74|111.14|112.86|111.26|112.74|111.14|23
1675542600000|2023-02-04 20:30:00|112.72|111.12|112.75|111.15|112.77|111.17|112.72|111.12|58
1675542900000|2023-02-04 20:35:00|112.76|111.16|112.83|111.23|112.87|111.27|112.76|111.16|30
1675543200000|2023-02-04 20:40:00|112.79|111.19|112.72|111.12|112.85|111.25|112.72|111.12|82
1675543500000|2023-02-04 20:45:00|112.74|111.14|112.84|111.24|112.85|111.25|112.73|111.13|45
1675543800000|2023-02-04 20:50:00|112.85|111.25|112.89|111.29|112.9|111.3|112.84|111.24|49
1675544100000|2023-02-04 20:55:00|112.88|111.28|112.82|111.22|112.9|111.3|112.82|111.22|42
1675544400000|2023-02-04 21:00:00|112.83|111.23|112.83|111.23|112.85|111.25|112.73|111.13|84
1675544700000|2023-02-04 21:05:00|112.84|111.24|112.86|111.26|112.86|111.26|112.72|111.12|85
1675545000000|2023-02-04 21:10:00|112.87|111.27|112.85|111.25|112.87|111.27|112.83|111.23|12
1675545300000|2023-02-04 21:15:00|112.84|111.24|112.83|111.23|112.88|111.28|112.82|111.22|30
1675545600000|2023-02-04 21:20:00|112.82|111.22|112.72|111.12|112.83|111.23|112.68|111.08|119
1675545900000|2023-02-04 21:25:00|112.73|111.13|112.65|111.05|112.76|111.16|112.63|111.03|79
1675546200000|2023-02-04 21:30:00|112.64|111.04|112.57|110.97|112.82|111.22|112.47|110.87|83
1675546500000|2023-02-04 21:35:00|112.58|110.98|112.31|110.71|112.59|110.99|112.27|110.67|62
1675546800000|2023-02-04 21:40:00|112.33|110.73|112.27|110.67|112.41|110.81|112.24|110.64|44
1675547100000|2023-02-04 21:45:00|112.26|110.66|112.35|110.75|112.37|110.77|112.26|110.66|24
1675547400000|2023-02-04 21:50:00|112.38|110.78|112.34|110.74|112.38|110.78|112.32|110.72|19
1675547700000|2023-02-04 21:55:00|112.33|110.73|112.37|110.77|112.37|110.77|112.26|110.66|32
1675548000000|2023-02-04 22:00:00|112.36|110.76|112.35|110.75|112.37|110.77|112.34|110.74|16
1675548300000|2023-02-04 22:05:00|112.34|110.74|112.34|110.74|112.37|110.77|112.33|110.73|11
1675548600000|2023-02-04 22:10:00|112.33|110.73|112.46|110.86|112.47|110.87|112.33|110.73|11
1675548900000|2023-02-04 22:15:00|112.47|110.87|112.54|110.94|112.54|110.94|112.46|110.86|52
1675549200000|2023-02-04 22:20:00|112.53|110.93|112.48|110.88|112.56|110.96|112.48|110.88|12
1675549500000|2023-02-04 22:25:00|112.47|110.87|112.47|110.87|112.49|110.89|112.46|110.86|50
1675549800000|2023-02-04 22:30:00|112.46|110.86|112.46|110.86|112.48|110.88|112.41|110.81|47
1675550100000|2023-02-04 22:35:00|112.47|110.87|112.67|111.07|112.68|111.08|112.47|110.87|41
1675550400000|2023-02-04 22:40:00|112.68|111.08|112.47|110.87|112.68|111.08|112.45|110.85|83
1675550700000|2023-02-04 22:45:00|112.46|110.86|112.45|110.85|112.47|110.87|112.44|110.84|51
1675551000000|2023-02-04 22:50:00|112.43|110.83|112.42|110.82|112.43|110.83|112.42|110.82|2
1675551300000|2023-02-04 22:55:00|112.41|110.81|112.42|110.82|112.42|110.82|112.41|110.81|4
1675551600000|2023-02-04 23:00:00|112.43|110.83|112.58|110.98|112.59|110.99|112.41|110.81|53
1675551900000|2023-02-04 23:05:00|112.57|110.97|112.61|111.01|112.62|111.02|112.5|110.9|201
1675552200000|2023-02-04 23:10:00|112.62|111.02|112.45|110.85|112.63|111.03|112.44|110.84|106
1675552500000|2023-02-04 23:15:00|112.44|110.84|112.45|110.85|112.45|110.85|112.32|110.72|138
1675552800000|2023-02-04 23:20:00|112.44|110.84|112.59|110.99|112.6|111|112.43|110.83|62
1675553100000|2023-02-04 23:25:00|112.58|110.98|112.65|111.05|112.69|111.09|112.58|110.98|30
1675553400000|2023-02-04 23:30:00|112.68|111.08|112.62|111.02|112.71|111.11|112.61|111.01|31
1675553700000|2023-02-04 23:35:00|112.63|111.03|112.11|110.51|112.63|111.03|111.86|110.26|154
1675554000000|2023-02-04 23:40:00|112.12|110.52|111.5|109.9|112.13|110.53|110.93|109.33|257
1675554300000|2023-02-04 23:45:00|111.49|109.89|111.41|109.81|111.65|110.05|111.27|109.67|245
1675554600000|2023-02-04 23:50:00|111.37|109.77|111.56|109.96|111.65|110.05|111.25|109.65|150
1675554900000|2023-02-04 23:55:00|111.55|109.95|111.55|109.95|111.56|109.96|111.44|109.84|110
1675555200000|2023-02-05 00:00:00|111.54|109.94|111.66|110.06|111.66|110.06|111.28|109.68|152
1675555500000|2023-02-05 00:05:00|111.68|110.08|111.91|110.31|111.98|110.38|111.67|110.07|114
1675555800000|2023-02-05 00:10:00|111.92|110.32|111.86|110.26|111.97|110.37|111.81|110.21|136
1675556100000|2023-02-05 00:15:00|111.87|110.27|111.87|110.27|111.89|110.29|111.59|109.99|143
1675556400000|2023-02-05 00:20:00|111.88|110.28|111.28|109.68|111.88|110.28|111.19|109.59|185
1675556700000|2023-02-05 00:25:00|111.27|109.67|111.43|109.83|111.49|109.89|111.24|109.64|160
1675557000000|2023-02-05 00:30:00|111.42|109.82|111.06|109.46|111.43|109.83|111.05|109.45|107
1675557300000|2023-02-05 00:35:00|111.05|109.45|111.01|109.41|111.13|109.53|110.84|109.24|182
1675557600000|2023-02-05 00:40:00|111.02|109.42|111.09|109.49|111.23|109.63|110.98|109.38|126
1675557900000|2023-02-05 00:45:00|111.1|109.5|110.7|109.1|111.13|109.53|110.62|109.02|144
1675558200000|2023-02-05 00:50:00|110.69|109.09|110.36|108.76|110.8|109.2|110.13|108.53|221
1675558500000|2023-02-05 00:55:00|110.38|108.78|110.47|108.87|110.48|108.88|110.07|108.47|215
1675558800000|2023-02-05 01:00:00|110.48|108.88|110.76|109.16|110.79|109.19|110.36|108.76|182
1675559100000|2023-02-05 01:05:00|110.75|109.15|110.85|109.25|110.87|109.27|110.63|109.03|146
1675559400000|2023-02-05 01:10:00|110.86|109.26|110.85|109.25|110.88|109.28|110.73|109.13|57
1675559700000|2023-02-05 01:15:00|110.84|109.24|110.77|109.17|110.87|109.27|110.73|109.13|94
1675560000000|2023-02-05 01:20:00|110.78|109.18|110.77|109.17|110.86|109.26|110.66|109.06|95
1675560300000|2023-02-05 01:25:00|110.82|109.22|110.92|109.32|110.92|109.32|110.76|109.16|63
1675560600000|2023-02-05 01:30:00|110.91|109.31|110.89|109.29|110.91|109.31|110.8|109.2|48
1675560900000|2023-02-05 01:35:00|110.88|109.28|110.78|109.18|110.88|109.28|110.76|109.16|54
1675561200000|2023-02-05 01:40:00|110.79|109.19|110.71|109.11|110.79|109.19|110.55|108.95|91
1675561500000|2023-02-05 01:45:00|110.7|109.1|110.74|109.14|110.75|109.15|110.64|109.04|95
1675561800000|2023-02-05 01:50:00|110.75|109.15|110.82|109.22|110.82|109.22|110.73|109.13|39
1675562100000|2023-02-05 01:55:00|110.83|109.23|111|109.4|111.02|109.42|110.83|109.23|43
1675562400000|2023-02-05 02:00:00|110.99|109.39|111.05|109.45|111.07|109.47|110.95|109.35|87
1675562700000|2023-02-05 02:05:00|111.06|109.46|111.1|109.5|111.15|109.55|111.05|109.45|53
1675563000000|2023-02-05 02:10:00|111.09|109.49|111.03|109.43|111.11|109.51|111.01|109.41|45
1675563300000|2023-02-05 02:15:00|111.02|109.42|111.06|109.46|111.06|109.46|110.89|109.29|73
1675563600000|2023-02-05 02:20:00|111.05|109.45|110.8|109.2|111.05|109.45|110.78|109.18|77
1675563900000|2023-02-05 02:25:00|110.81|109.21|110.81|109.21|110.9|109.3|110.78|109.18|54
1675564200000|2023-02-05 02:30:00|110.82|109.22|110.85|109.25|110.85|109.25|110.69|109.09|54
1675564500000|2023-02-05 02:35:00|110.84|109.24|110.76|109.16|110.9|109.3|110.74|109.14|55
1675564800000|2023-02-05 02:40:00|110.75|109.15|110.66|109.06|110.75|109.15|110.64|109.04|93
1675565100000|2023-02-05 02:45:00|110.65|109.05|110.75|109.15|110.78|109.18|110.65|109.05|85
1675565400000|2023-02-05 02:50:00|110.74|109.14|110.64|109.04|110.75|109.15|110.63|109.03|75
1675565700000|2023-02-05 02:55:00|110.65|109.05|110.53|108.93|110.65|109.05|110.52|108.92|67
1675566000000|2023-02-05 03:00:00|110.49|108.89|110.44|108.84|110.59|108.99|110.44|108.84|116
1675566300000|2023-02-05 03:05:00|110.43|108.83|110.47|108.87|110.56|108.96|110.34|108.74|119
1675566600000|2023-02-05 03:10:00|110.46|108.86|110.62|109.02|110.65|109.05|110.46|108.86|48
1675566900000|2023-02-05 03:15:00|110.63|109.03|110.6|109|110.65|109.05|110.59|108.99|113
1675567200000|2023-02-05 03:20:00|110.59|108.99|110.45|108.85|110.65|109.05|110.44|108.84|71
1675567500000|2023-02-05 03:25:00|110.47|108.87|110.31|108.71|110.55|108.95|110.3|108.7|35
1675567800000|2023-02-05 03:30:00|110.3|108.7|110.4|108.8|110.43|108.83|110.29|108.69|55
1675568100000|2023-02-05 03:35:00|110.39|108.79|110.48|108.88|110.49|108.89|110.32|108.72|31
1675568400000|2023-02-05 03:40:00|110.49|108.89|110.45|108.85|110.49|108.89|110.44|108.84|48
1675568700000|2023-02-05 03:45:00|110.46|108.86|110.54|108.94|110.57|108.97|110.43|108.83|32
1675569000000|2023-02-05 03:50:00|110.55|108.95|110.62|109.02|110.65|109.05|110.54|108.94|64
1675569300000|2023-02-05 03:55:00|110.63|109.03|110.74|109.14|110.75|109.15|110.63|109.03|71
1675569600000|2023-02-05 04:00:00|110.75|109.15|110.85|109.25|110.91|109.31|110.64|109.04|67
1675569900000|2023-02-05 04:05:00|110.84|109.24|110.85|109.25|110.86|109.26|110.83|109.23|39
1675570200000|2023-02-05 04:10:00|110.86|109.26|110.94|109.34|110.96|109.36|110.8|109.2|25
1675570500000|2023-02-05 04:15:00|110.95|109.35|110.9|109.3|111.01|109.41|110.9|109.3|38
1675570800000|2023-02-05 04:20:00|110.93|109.33|110.84|109.24|110.93|109.33|110.84|109.24|10
1675571100000|2023-02-05 04:25:00|110.82|109.22|111.06|109.46|111.07|109.47|110.82|109.22|31
1675571400000|2023-02-05 04:30:00|111.05|109.45|111.14|109.54|111.14|109.54|111.05|109.45|44
1675571700000|2023-02-05 04:35:00|111.13|109.53|111.19|109.59|111.2|109.6|111.05|109.45|38
1675572000000|2023-02-05 04:40:00|111.18|109.58|111.13|109.53|111.22|109.62|111.07|109.47|47
1675572300000|2023-02-05 04:45:00|111.12|109.52|111.12|109.52|111.14|109.54|111.11|109.51|21
1675572600000|2023-02-05 04:50:00|111.13|109.53|111.25|109.65|111.25|109.65|111.13|109.53|30
1675572900000|2023-02-05 04:55:00|111.24|109.64|111.26|109.66|111.38|109.78|111.21|109.61|51
1675573200000|2023-02-05 05:00:00|111.25|109.65|111.08|109.48|111.3|109.7|110.99|109.39|43
1675573500000|2023-02-05 05:05:00|111.07|109.47|111.07|109.47|111.1|109.5|111.02|109.42|52
1675573800000|2023-02-05 05:10:00|111.08|109.48|111.09|109.49|111.1|109.5|111|109.4|28
1675574100000|2023-02-05 05:15:00|111.1|109.5|111.08|109.48|111.1|109.5|111.01|109.41|34
1675574400000|2023-02-05 05:20:00|111.09|109.49|111.09|109.49|111.1|109.5|110.99|109.39|48
1675574700000|2023-02-05 05:25:00|111.1|109.5|111.02|109.42|111.1|109.5|111.01|109.41|20
1675575000000|2023-02-05 05:30:00|111.01|109.41|111.03|109.43|111.03|109.43|111|109.4|27
1675575300000|2023-02-05 05:35:00|111.04|109.44|111.09|109.49|111.09|109.49|111.01|109.41|37
1675575600000|2023-02-05 05:40:00|111.08|109.48|111.11|109.51|111.17|109.57|111.04|109.44|39
1675575900000|2023-02-05 05:45:00|111.12|109.52|111.11|109.51|111.12|109.52|111.1|109.5|60
1675576200000|2023-02-05 05:50:00|111.1|109.5|111.11|109.51|111.12|109.52|111.1|109.5|47
1675576500000|2023-02-05 05:55:00|111.1|109.5|111.14|109.54|111.15|109.55|111.1|109.5|25
1675576800000|2023-02-05 06:00:00|111.13|109.53|111.16|109.56|111.19|109.59|111.05|109.45|40
1675577100000|2023-02-05 06:05:00|111.15|109.55|111.26|109.66|111.28|109.68|111.14|109.54|46
1675577400000|2023-02-05 06:10:00|111.25|109.65|111.1|109.5|111.26|109.66|111.1|109.5|53
1675577700000|2023-02-05 06:15:00|111.09|109.49|111.05|109.45|111.15|109.55|111.04|109.44|52
1675578000000|2023-02-05 06:20:00|111.04|109.44|110.99|109.39|111.06|109.46|110.98|109.38|41
1675578300000|2023-02-05 06:25:00|110.98|109.38|111.07|109.47|111.08|109.48|110.97|109.37|36
1675578600000|2023-02-05 06:30:00|111.06|109.46|111.35|109.75|111.35|109.75|111.05|109.45|34
1675578900000|2023-02-05 06:35:00|111.34|109.74|111.44|109.84|111.52|109.92|111.34|109.74|105
1675579200000|2023-02-05 06:40:00|111.45|109.85|111.46|109.86|111.47|109.87|111.44|109.84|44
1675579500000|2023-02-05 06:45:00|111.45|109.85|111.44|109.84|111.46|109.86|111.44|109.84|24
1675579800000|2023-02-05 06:50:00|111.45|109.85|111.41|109.81|111.46|109.86|111.38|109.78|24
1675580100000|2023-02-05 06:55:00|111.42|109.82|111.4|109.8|111.43|109.83|111.4|109.8|15
1675580400000|2023-02-05 07:00:00|111.39|109.79|111.46|109.86|111.47|109.87|111.39|109.79|18
1675580700000|2023-02-05 07:05:00|111.45|109.85|111.38|109.78|111.45|109.85|111.35|109.75|43
1675581000000|2023-02-05 07:10:00|111.39|109.79|111.37|109.77|111.4|109.8|111.35|109.75|32
1675581300000|2023-02-05 07:15:00|111.38|109.78|111.36|109.76|111.39|109.79|111.35|109.75|24
1675581600000|2023-02-05 07:20:00|111.35|109.75|111.29|109.69|111.36|109.76|111.24|109.64|58
1675581900000|2023-02-05 07:25:00|111.3|109.7|111.29|109.69|111.3|109.7|111.26|109.66|30
1675582200000|2023-02-05 07:30:00|111.28|109.68|111.28|109.68|111.31|109.71|111.17|109.57|30
1675582500000|2023-02-05 07:35:00|111.3|109.7|111.17|109.57|111.3|109.7|111.16|109.56|53
1675582800000|2023-02-05 07:40:00|111.18|109.58|111.24|109.64|111.26|109.66|111.17|109.57|64
1675583100000|2023-02-05 07:45:00|111.25|109.65|111.15|109.55|111.25|109.65|111.15|109.55|30
1675583400000|2023-02-05 07:50:00|111.16|109.56|111.18|109.58|111.18|109.58|111.15|109.55|79
1675583700000|2023-02-05 07:55:00|111.17|109.57|111.18|109.58|111.28|109.68|111.17|109.57|78
1675584000000|2023-02-05 08:00:00|111.17|109.57|111.34|109.74|111.35|109.75|111.15|109.55|57
1675584300000|2023-02-05 08:05:00|111.33|109.73|111.25|109.65|111.34|109.74|111.24|109.64|39
1675584600000|2023-02-05 08:10:00|111.24|109.64|111.08|109.48|111.26|109.66|111.02|109.42|100
1675584900000|2023-02-05 08:15:00|111.07|109.47|111.07|109.47|111.17|109.57|111.05|109.45|54
1675585200000|2023-02-05 08:20:00|111.06|109.46|111.1|109.5|111.15|109.55|111.05|109.45|51
1675585500000|2023-02-05 08:25:00|111.09|109.49|111.11|109.51|111.11|109.51|111.04|109.44|48
1675585800000|2023-02-05 08:30:00|111.12|109.52|111.27|109.67|111.32|109.72|111.12|109.52|49
1675586100000|2023-02-05 08:35:00|111.28|109.68|111.41|109.81|111.42|109.82|111.27|109.67|65
1675586400000|2023-02-05 08:40:00|111.4|109.8|111.4|109.8|111.47|109.87|111.4|109.8|51
1675586700000|2023-02-05 08:45:00|111.41|109.81|111.73|110.13|111.74|110.14|111.39|109.79|71
1675587000000|2023-02-05 08:50:00|111.72|110.12|112.15|110.55|112.23|110.63|111.71|110.11|106
1675587300000|2023-02-05 08:55:00|112.16|110.56|112.14|110.54|112.16|110.56|112.09|110.49|96
1675587600000|2023-02-05 09:00:00|112.13|110.53|112.14|110.54|112.22|110.62|112.01|110.41|100
1675587900000|2023-02-05 09:05:00|112.13|110.53|112.26|110.66|112.35|110.75|112.13|110.53|58
1675588200000|2023-02-05 09:10:00|112.27|110.67|112.27|110.67|112.34|110.74|112.25|110.65|67
1675588500000|2023-02-05 09:15:00|112.28|110.68|112.06|110.46|112.28|110.68|112.02|110.42|78
1675588800000|2023-02-05 09:20:00|112.07|110.47|112.15|110.55|112.18|110.58|112.06|110.46|65
1675589100000|2023-02-05 09:25:00|112.14|110.54|111.73|110.13|112.14|110.54|111.73|110.13|51
1675589400000|2023-02-05 09:30:00|111.72|110.12|111.88|110.28|111.88|110.28|111.66|110.06|96
1675589700000|2023-02-05 09:35:00|111.87|110.27|111.77|110.17|111.88|110.28|111.76|110.16|51
1675590000000|2023-02-05 09:40:00|111.76|110.16|111.9|110.3|111.91|110.31|111.74|110.14|32
1675590300000|2023-02-05 09:45:00|111.89|110.29|111.92|110.32|111.94|110.34|111.88|110.28|35
1675590600000|2023-02-05 09:50:00|111.91|110.31|111.91|110.31|112.01|110.41|111.91|110.31|34
1675590900000|2023-02-05 09:55:00|111.9|110.3|111.84|110.24|111.97|110.37|111.74|110.14|39
1675591200000|2023-02-05 10:00:00|111.83|110.23|111.85|110.25|111.86|110.26|111.74|110.14|52
1675591500000|2023-02-05 10:05:00|111.86|110.26|111.97|110.37|111.97|110.37|111.81|110.21|56
1675591800000|2023-02-05 10:10:00|111.95|110.35|111.96|110.36|111.97|110.37|111.94|110.34|10
1675592100000|2023-02-05 10:15:00|111.99|110.39|112.17|110.57|112.18|110.58|111.96|110.36|34
1675592400000|2023-02-05 10:20:00|112.18|110.58|112.18|110.58|112.25|110.65|112.15|110.55|65
1675592700000|2023-02-05 10:25:00|112.17|110.57|112.28|110.68|112.28|110.68|112.17|110.57|14
1675593000000|2023-02-05 10:30:00|112.27|110.67|112.16|110.56|112.27|110.67|112.15|110.55|117
1675593300000|2023-02-05 10:35:00|112.15|110.55|112.07|110.47|112.16|110.56|112.04|110.44|58
1675593600000|2023-02-05 10:40:00|112.08|110.48|112.17|110.57|112.17|110.57|112.08|110.48|17
1675593900000|2023-02-05 10:45:00|112.16|110.56|112.55|110.95|112.55|110.95|112.09|110.49|34
1675594200000|2023-02-05 10:50:00|112.54|110.94|112.43|110.83|112.79|111.19|112.42|110.82|69
1675594500000|2023-02-05 10:55:00|112.44|110.84|112.43|110.83|112.46|110.86|112.42|110.82|52
1675594800000|2023-02-05 11:00:00|112.44|110.84|112.46|110.86|112.71|111.11|112.43|110.83|75
1675595100000|2023-02-05 11:05:00|112.45|110.85|112.48|110.88|112.57|110.97|112.43|110.83|54
1675595400000|2023-02-05 11:10:00|112.47|110.87|112.37|110.77|112.49|110.89|112.35|110.75|56
1675595700000|2023-02-05 11:15:00|112.39|110.79|112.52|110.92|112.55|110.95|112.36|110.76|54
1675596000000|2023-02-05 11:20:00|112.53|110.93|112.45|110.85|112.53|110.93|112.45|110.85|15
1675596300000|2023-02-05 11:25:00|112.44|110.84|112.35|110.75|112.44|110.84|112.27|110.67|33
1675596600000|2023-02-05 11:30:00|112.34|110.74|112.16|110.56|112.37|110.77|112.15|110.55|62
1675596900000|2023-02-05 11:35:00|112.15|110.55|112.03|110.43|112.19|110.59|111.98|110.38|76
1675597200000|2023-02-05 11:40:00|112.04|110.44|112.17|110.57|112.17|110.57|111.93|110.33|92
1675597500000|2023-02-05 11:45:00|112.16|110.56|111.96|110.36|112.19|110.59|111.9|110.3|74
1675597800000|2023-02-05 11:50:00|111.92|110.32|111.99|110.39|112|110.4|111.85|110.25|92
1675598100000|2023-02-05 11:55:00|112|110.4|112.05|110.45|112.08|110.48|111.98|110.38|53
1675598400000|2023-02-05 12:00:00|112.06|110.46|112.17|110.57|112.18|110.58|112.05|110.45|33
1675598700000|2023-02-05 12:05:00|112.18|110.58|112.19|110.59|112.28|110.68|112.16|110.56|14
1675599000000|2023-02-05 12:10:00|112.18|110.58|112.12|110.52|112.19|110.59|112.09|110.49|35
1675599300000|2023-02-05 12:15:00|112.13|110.53|112.45|110.85|112.54|110.94|112.05|110.45|98
1675599600000|2023-02-05 12:20:00|112.46|110.86|113.23|111.63|113.23|111.63|112.43|110.83|110
1675599900000|2023-02-05 12:25:00|113.24|111.64|113.1|111.5|113.44|111.84|112.98|111.38|129
1675600200000|2023-02-05 12:30:00|113.09|111.49|113.29|111.69|113.39|111.79|113.09|111.49|83
1675600500000|2023-02-05 12:35:00|113.28|111.68|113.02|111.42|113.28|111.68|113.02|111.42|156
1675600800000|2023-02-05 12:40:00|113.03|111.43|112.58|110.98|113.03|111.43|112.44|110.84|202
1675601100000|2023-02-05 12:45:00|112.57|110.97|112.58|110.98|112.75|111.15|112.51|110.91|155
1675601400000|2023-02-05 12:50:00|112.57|110.97|110.31|108.71|112.58|110.98|110.27|108.67|300
1675601700000|2023-02-05 12:55:00|110.27|108.67|109.15|107.55|110.83|109.23|108.58|106.98|604
1675602000000|2023-02-05 13:00:00|109.16|107.56|109.58|107.98|109.69|108.09|108.53|106.93|393
1675602300000|2023-02-05 13:05:00|109.59|107.99|108.82|107.22|109.59|107.99|108.69|107.09|289
1675602600000|2023-02-05 13:10:00|108.81|107.21|108.43|106.83|108.87|107.27|108.22|106.62|256
1675602900000|2023-02-05 13:15:00|108.44|106.84|108.95|107.35|109.2|107.6|108.44|106.84|209
1675603200000|2023-02-05 13:20:00|108.96|107.36|109.42|107.82|109.5|107.9|108.93|107.33|204
1675603500000|2023-02-05 13:25:00|109.41|107.81|110.26|108.66|110.31|108.71|109.23|107.63|198
1675603800000|2023-02-05 13:30:00|110.27|108.67|110.37|108.77|110.41|108.81|109.67|108.07|170
1675604100000|2023-02-05 13:35:00|110.36|108.76|110.17|108.57|110.38|108.78|110.05|108.45|204
1675604400000|2023-02-05 13:40:00|110.18|108.58|110.07|108.47|110.23|108.63|109.8|108.2|186
1675604700000|2023-02-05 13:45:00|110.06|108.46|111.2|109.6|111.21|109.61|110.06|108.46|190
1675605000000|2023-02-05 13:50:00|111.21|109.61|110.76|109.16|111.23|109.63|110.66|109.06|210
1675605300000|2023-02-05 13:55:00|110.77|109.17|110.65|109.05|110.78|109.18|110.44|108.84|195
1675605600000|2023-02-05 14:00:00|110.64|109.04|111.36|109.76|111.4|109.8|110.46|108.86|241
1675605900000|2023-02-05 14:05:00|111.35|109.75|110.95|109.35|111.37|109.77|110.95|109.35|159
1675606200000|2023-02-05 14:10:00|110.94|109.34|110.74|109.14|110.95|109.35|110.64|109.04|147
1675606500000|2023-02-05 14:15:00|110.75|109.15|110.36|108.76|110.78|109.18|110.28|108.68|215
1675606800000|2023-02-05 14:20:00|110.38|108.78|109.96|108.36|110.45|108.85|109.9|108.3|188
1675607100000|2023-02-05 14:25:00|109.95|108.35|110.27|108.67|110.27|108.67|109.63|108.03|181
1675607400000|2023-02-05 14:30:00|110.26|108.66|110.6|109|110.7|109.1|110.25|108.65|114
1675607700000|2023-02-05 14:35:00|110.59|108.99|110.47|108.87|110.65|109.05|110.38|108.78|161
1675608000000|2023-02-05 14:40:00|110.45|108.85|110.09|108.49|110.45|108.85|110.09|108.49|136
1675608300000|2023-02-05 14:45:00|110.08|108.48|110.09|108.49|110.3|108.7|109.99|108.39|139
1675608600000|2023-02-05 14:50:00|110.08|108.48|110.28|108.68|110.31|108.71|109.99|108.39|96
1675608900000|2023-02-05 14:55:00|110.27|108.67|110.01|108.41|110.28|108.68|109.99|108.39|188
1675609200000|2023-02-05 15:00:00|110|108.4|110.23|108.63|110.29|108.69|109.89|108.29|150
1675609500000|2023-02-05 15:05:00|110.21|108.61|110.01|108.41|110.38|108.78|110|108.4|150
1675609800000|2023-02-05 15:10:00|110|108.4|109.99|108.39|110.03|108.43|109.8|108.2|99
1675610100000|2023-02-05 15:15:00|109.98|108.38|109.98|108.38|110.03|108.43|109.9|108.3|118
1675610400000|2023-02-05 15:20:00|110.01|108.41|109.89|108.29|110.06|108.46|109.86|108.26|60
1675610700000|2023-02-05 15:25:00|109.88|108.28|109.65|108.05|109.9|108.3|109.49|107.89|117
1675611000000|2023-02-05 15:30:00|109.64|108.04|109.32|107.72|109.69|108.09|109.26|107.66|130
1675611300000|2023-02-05 15:35:00|109.31|107.71|109.32|107.72|109.43|107.83|109.02|107.42|214
1675611600000|2023-02-05 15:40:00|109.31|107.71|109.11|107.51|109.32|107.72|108.98|107.38|203
1675611900000|2023-02-05 15:45:00|109.13|107.53|109.33|107.73|109.42|107.82|109.1|107.5|133
1675612200000|2023-02-05 15:50:00|109.32|107.72|108.89|107.29|109.36|107.76|108.82|107.22|151
1675612500000|2023-02-05 15:55:00|108.9|107.3|109.12|107.52|109.25|107.65|108.85|107.25|79
1675612800000|2023-02-05 16:00:00|109.11|107.51|109.04|107.44|109.11|107.51|108.73|107.13|146
1675613100000|2023-02-05 16:05:00|109.05|107.45|109.41|107.81|109.44|107.84|109.05|107.45|75
1675613400000|2023-02-05 16:10:00|109.42|107.82|108.98|107.38|109.42|107.82|108.97|107.37|114
1675613700000|2023-02-05 16:15:00|108.97|107.37|108.78|107.18|109.06|107.46|108.78|107.18|99
1675614000000|2023-02-05 16:20:00|108.79|107.19|109.42|107.82|109.56|107.96|108.64|107.04|224
1675614300000|2023-02-05 16:25:00|109.44|107.84|109.54|107.94|109.56|107.96|109.34|107.74|165
1675614600000|2023-02-05 16:30:00|109.55|107.95|109.38|107.78|109.6|108|109.36|107.76|97
1675614900000|2023-02-05 16:35:00|109.37|107.77|109.18|107.58|109.37|107.77|108.96|107.36|132
1675615200000|2023-02-05 16:40:00|109.17|107.57|109.15|107.55|109.25|107.65|109.05|107.45|60
1675615500000|2023-02-05 16:45:00|109.16|107.56|109.21|107.61|109.26|107.66|109.08|107.48|47
1675615800000|2023-02-05 16:50:00|109.2|107.6|108.97|107.37|109.2|107.6|108.9|107.3|78
1675616100000|2023-02-05 16:55:00|108.77|107.17|108.67|107.07|108.89|107.29|108.66|107.06|112
1675616400000|2023-02-05 17:00:00|108.68|107.08|108.84|107.24|108.88|107.28|108.58|106.98|111
1675616700000|2023-02-05 17:05:00|108.83|107.23|108.96|107.36|108.97|107.37|108.53|106.93|133
1675617000000|2023-02-05 17:10:00|108.95|107.35|108.58|106.98|108.96|107.36|108.57|106.97|151
1675617300000|2023-02-05 17:15:00|108.59|106.99|108.88|107.28|108.88|107.28|107.87|106.27|312
1675617600000|2023-02-05 17:20:00|108.87|107.27|108.94|107.34|109.1|107.5|108.65|107.05|221
1675617900000|2023-02-05 17:25:00|108.91|107.31|108.71|107.11|108.98|107.38|108.71|107.11|188
1675618200000|2023-02-05 17:30:00|108.73|107.13|108.26|106.66|108.74|107.14|108.26|106.66|189
1675618500000|2023-02-05 17:35:00|108.25|106.65|108.19|106.59|108.37|106.77|107.82|106.22|292
1675618800000|2023-02-05 17:40:00|108.2|106.6|108.13|106.53|108.55|106.95|108.13|106.53|225
1675619100000|2023-02-05 17:45:00|108.12|106.52|108.46|106.86|108.68|107.08|107.98|106.38|297
1675619400000|2023-02-05 17:50:00|108.45|106.85|108.45|106.85|108.56|106.96|107.97|106.37|282
1675619700000|2023-02-05 17:55:00|108.46|106.86|108.26|106.66|108.52|106.92|108.17|106.57|221
1675620000000|2023-02-05 18:00:00|108.25|106.65|108.25|106.65|108.48|106.88|107.91|106.31|235
1675620300000|2023-02-05 18:05:00|108.23|106.63|108.41|106.81|108.41|106.81|108.05|106.45|144
1675620600000|2023-02-05 18:10:00|108.4|106.8|108.46|106.86|108.46|106.86|108.34|106.74|106
1675620900000|2023-02-05 18:15:00|108.47|106.87|108.57|106.97|108.62|107.02|108.39|106.79|146
1675621200000|2023-02-05 18:20:00|108.59|106.99|108.37|106.77|108.59|106.99|108.34|106.74|118
1675621500000|2023-02-05 18:25:00|108.36|106.76|108.24|106.64|108.37|106.77|108.16|106.56|83
1675621800000|2023-02-05 18:30:00|108.23|106.63|108.26|106.66|108.33|106.73|108.15|106.55|80
1675622100000|2023-02-05 18:35:00|108.27|106.67|107.94|106.34|108.28|106.68|107.9|106.3|137
1675622400000|2023-02-05 18:40:00|107.93|106.33|108.07|106.47|108.08|106.48|107.8|106.2|124
1675622700000|2023-02-05 18:45:00|108.06|106.46|108.31|106.71|108.32|106.72|108.05|106.45|71
1675623000000|2023-02-05 18:50:00|108.29|106.69|108.26|106.66|108.31|106.71|108.24|106.64|60
1675623300000|2023-02-05 18:55:00|108.27|106.67|107.86|106.26|108.3|106.7|107.79|106.19|159
1675623600000|2023-02-05 19:00:00|107.85|106.25|107.86|106.26|108.1|106.5|107.84|106.24|143
1675623900000|2023-02-05 19:05:00|107.85|106.25|108.3|106.7|108.3|106.7|107.84|106.24|170
1675624200000|2023-02-05 19:10:00|108.31|106.71|108.16|106.56|108.33|106.73|108.08|106.48|96
1675624500000|2023-02-05 19:15:00|108.17|106.57|108.4|106.8|108.49|106.89|108.16|106.56|91
1675624800000|2023-02-05 19:20:00|108.39|106.79|108.13|106.53|108.4|106.8|108.13|106.53|84
1675625100000|2023-02-05 19:25:00|108.14|106.54|108.38|106.78|108.48|106.88|107.81|106.21|188
1675625400000|2023-02-05 19:30:00|108.39|106.79|108.11|106.51|108.48|106.88|108.08|106.48|157
1675625700000|2023-02-05 19:35:00|108.15|106.55|108.36|106.76|108.39|106.79|108.15|106.55|70
1675626000000|2023-02-05 19:40:00|108.35|106.75|108.46|106.86|108.46|106.86|108.27|106.67|105
1675626300000|2023-02-05 19:45:00|108.45|106.85|108.49|106.89|108.58|106.98|108.36|106.76|78
1675626600000|2023-02-05 19:50:00|108.5|106.9|108.39|106.79|108.57|106.97|108.37|106.77|52
1675626900000|2023-02-05 19:55:00|108.38|106.78|108.37|106.77|108.48|106.88|108.37|106.77|92
1675627200000|2023-02-05 20:00:00|108.32|106.72|108.09|106.49|108.37|106.77|108.08|106.48|126
1675627500000|2023-02-05 20:05:00|108.1|106.5|108.15|106.55|108.18|106.58|108.08|106.48|55
1675627800000|2023-02-05 20:10:00|108.16|106.56|108.08|106.48|108.26|106.66|108.08|106.48|62
1675628100000|2023-02-05 20:15:00|108.09|106.49|108.06|106.46|108.13|106.53|108.06|106.46|59
1675628400000|2023-02-05 20:20:00|108.07|106.47|108.45|106.85|108.47|106.87|108.06|106.46|58
1675628700000|2023-02-05 20:25:00|108.42|106.82|108.53|106.93|108.55|106.95|108.38|106.78|44
1675629000000|2023-02-05 20:30:00|108.52|106.92|108.56|106.96|108.64|107.04|108.45|106.85|59
1675629300000|2023-02-05 20:35:00|108.55|106.95|108.18|106.58|108.55|106.95|108.18|106.58|73
1675629600000|2023-02-05 20:40:00|108.19|106.59|108.16|106.56|108.21|106.61|108.06|106.46|60
1675629900000|2023-02-05 20:45:00|108.15|106.55|108.18|106.58|108.32|106.72|108.07|106.47|75
1675630200000|2023-02-05 20:50:00|108.17|106.57|108.08|106.48|108.21|106.61|107.97|106.37|71
1675630500000|2023-02-05 20:55:00|108.09|106.49|108.09|106.49|108.15|106.55|107.98|106.38|80
1675630800000|2023-02-05 21:00:00|108.15|106.55|107.99|106.39|108.16|106.56|107.76|106.16|152
1675631100000|2023-02-05 21:05:00|107.97|106.37|107.6|106|107.98|106.38|107.2|105.6|270
1675631400000|2023-02-05 21:10:00|107.59|105.99|107.3|105.7|107.64|106.04|107.29|105.69|110
1675631700000|2023-02-05 21:15:00|107.29|105.69|107.58|105.98|107.64|106.04|107.24|105.64|133
1675632000000|2023-02-05 21:20:00|107.59|105.99|107.79|106.19|107.9|106.3|107.59|105.99|73
1675632300000|2023-02-05 21:25:00|107.78|106.18|107.88|106.28|107.9|106.3|107.7|106.1|66
1675632600000|2023-02-05 21:30:00|107.87|106.27|107.89|106.29|107.95|106.35|107.78|106.18|77
1675632900000|2023-02-05 21:35:00|107.88|106.28|107.95|106.35|107.96|106.36|107.83|106.23|48
1675633200000|2023-02-05 21:40:00|107.96|106.36|108.05|106.45|108.08|106.48|107.94|106.34|75
1675633500000|2023-02-05 21:45:00|108.07|106.47|108.07|106.47|108.08|106.48|107.96|106.36|47
1675633800000|2023-02-05 21:50:00|108.06|106.46|108.08|106.48|108.11|106.51|108.05|106.45|61
1675634100000|2023-02-05 21:55:00|108.07|106.47|108.12|106.52|108.13|106.53|107.97|106.37|57
1675634400000|2023-02-05 22:00:00|108.11|106.51|108.08|106.48|108.13|106.53|108.08|106.48|56
1675634700000|2023-02-05 22:05:00|108.09|106.49|108.22|106.62|108.23|106.63|108.09|106.49|43
1675635000000|2023-02-05 22:10:00|108.23|106.63|108.64|107.04|108.69|107.09|108.23|106.63|121
1675635300000|2023-02-05 22:15:00|108.63|107.03|108.48|106.88|108.66|107.06|108.41|106.81|62
1675635600000|2023-02-05 22:20:00|108.49|106.89|108.77|107.17|108.79|107.19|108.49|106.89|37
1675635900000|2023-02-05 22:25:00|108.76|107.16|108.88|107.28|108.92|107.32|108.67|107.07|61
1675636200000|2023-02-05 22:30:00|108.89|107.29|108.97|107.37|108.99|107.39|108.87|107.27|64
1675636500000|2023-02-05 22:35:00|108.96|107.36|109.03|107.43|109.05|107.45|108.96|107.36|70
1675636800000|2023-02-05 22:40:00|109.05|107.45|109.14|107.54|109.18|107.58|109.05|107.45|111
1675637100000|2023-02-05 22:45:00|109.13|107.53|109.2|107.6|109.23|107.63|109.09|107.49|53
1675637400000|2023-02-05 22:50:00|109.19|107.59|109|107.4|109.2|107.6|108.99|107.39|120
1675637700000|2023-02-05 22:55:00|109.01|107.41|109|107.4|109.01|107.41|108.92|107.32|21
1675638000000|2023-02-05 23:00:00|108.99|107.39|108.9|107.3|109.11|107.51|108.89|107.29|178
1675638300000|2023-02-05 23:05:00|108.91|107.31|108.92|107.32|108.99|107.39|108.79|107.19|76
1675638600000|2023-02-05 23:10:00|108.91|107.31|108.93|107.33|108.94|107.34|108.8|107.2|91
1675638900000|2023-02-05 23:15:00|108.92|107.32|108.97|107.37|108.97|107.37|108.8|107.2|76
1675639200000|2023-02-05 23:20:00|108.98|107.38|108.91|107.31|108.98|107.38|108.89|107.29|51
1675639500000|2023-02-05 23:25:00|108.9|107.3|108.69|107.09|108.91|107.31|108.67|107.07|103
1675639800000|2023-02-05 23:30:00|108.68|107.08|108.79|107.19|108.96|107.36|108.68|107.08|83
1675640100000|2023-02-05 23:35:00|108.78|107.18|108.91|107.31|108.92|107.32|108.72|107.12|71
1675640400000|2023-02-05 23:40:00|108.9|107.3|109.1|107.5|109.11|107.51|108.89|107.29|48
1675640700000|2023-02-05 23:45:00|109.09|107.49|108.98|107.38|109.13|107.53|108.98|107.38|58
1675641000000|2023-02-05 23:50:00|108.99|107.39|109.21|107.61|109.39|107.79|108.93|107.33|151
1675641300000|2023-02-05 23:55:00|109.2|107.6|109.1|107.5|109.2|107.6|108.98|107.38|65
1675641600000|2023-02-06 00:00:00|109.11|107.51|109.89|108.29|110.17|108.57|109.1|107.5|190
1675641900000|2023-02-06 00:05:00|109.84|108.24|109.78|108.18|109.84|108.24|109.59|107.99|119
1675642200000|2023-02-06 00:10:00|109.77|108.17|109.71|108.11|109.78|108.18|109.41|107.81|83
1675642500000|2023-02-06 00:15:00|109.7|108.1|109.77|108.17|109.79|108.19|109.6|108|89
1675642800000|2023-02-06 00:20:00|109.76|108.16|109.87|108.27|109.88|108.28|109.68|108.08|74
1675643100000|2023-02-06 00:25:00|109.86|108.26|110.01|108.41|110.02|108.42|109.78|108.18|81
1675643400000|2023-02-06 00:30:00|109.99|108.39|109.7|108.1|109.99|108.39|109.7|108.1|86
1675643700000|2023-02-06 00:35:00|109.71|108.11|109.89|108.29|109.91|108.31|109.7|108.1|64
1675644000000|2023-02-06 00:40:00|109.9|108.3|109.97|108.37|110|108.4|109.75|108.15|78
1675644300000|2023-02-06 00:45:00|109.98|108.38|109.8|108.2|110.03|108.43|109.79|108.19|65
1675644600000|2023-02-06 00:50:00|109.79|108.19|109.83|108.23|109.97|108.37|109.79|108.19|43
1675644900000|2023-02-06 00:55:00|109.82|108.22|109.95|108.35|109.95|108.35|109.79|108.19|103
1675645200000|2023-02-06 01:00:00|109.97|108.37|109.97|108.37|110.17|108.57|109.97|108.37|64
1675645500000|2023-02-06 01:05:00|109.98|108.38|109.93|108.33|110|108.4|109.91|108.31|105
1675645800000|2023-02-06 01:10:00|109.97|108.37|109.9|108.3|110.04|108.44|109.9|108.3|117
1675646100000|2023-02-06 01:15:00|109.91|108.31|110.1|108.5|110.11|108.51|109.91|108.31|96
1675646400000|2023-02-06 01:20:00|110.08|108.48|110.01|108.41|110.17|108.57|109.98|108.38|122
1675646700000|2023-02-06 01:25:00|110.04|108.44|109.93|108.33|110.04|108.44|109.93|108.33|116
1675647000000|2023-02-06 01:30:00|109.94|108.34|109.76|108.16|109.94|108.34|109.72|108.12|198
1675647300000|2023-02-06 01:35:00|109.75|108.15|109.92|108.32|109.93|108.33|109.67|108.07|98
1675647600000|2023-02-06 01:40:00|109.93|108.33|109.92|108.32|109.99|108.39|109.86|108.26|82
1675647900000|2023-02-06 01:45:00|109.91|108.31|109.93|108.33|109.97|108.37|109.85|108.25|90
1675648200000|2023-02-06 01:50:00|109.92|108.32|109.68|108.08|109.94|108.34|109.68|108.08|121
1675648500000|2023-02-06 01:55:00|109.69|108.09|109.57|107.97|109.72|108.12|109.49|107.89|84
1675648800000|2023-02-06 02:00:00|109.58|107.98|109.75|108.15|109.75|108.15|109.57|107.97|48
1675649100000|2023-02-06 02:05:00|109.74|108.14|109.76|108.16|109.76|108.16|109.73|108.13|8
1675649400000|2023-02-06 02:10:00|109.73|108.13|109.69|108.09|109.75|108.15|109.65|108.05|33
1675649700000|2023-02-06 02:15:00|109.7|108.1|109.71|108.11|109.75|108.15|109.57|107.97|79
1675650000000|2023-02-06 02:20:00|109.7|108.1|109.71|108.11|109.71|108.11|109.67|108.07|28
1675650300000|2023-02-06 02:25:00|109.7|108.1|109.58|107.98|109.73|108.13|109.5|107.9|61
1675650600000|2023-02-06 02:30:00|109.57|107.97|109.47|107.87|109.58|107.98|109.46|107.86|82
1675650900000|2023-02-06 02:35:00|109.49|107.89|109.57|107.97|109.59|107.99|109.48|107.88|90
1675651200000|2023-02-06 02:40:00|109.58|107.98|109.53|107.93|109.64|108.04|109.53|107.93|81
1675651500000|2023-02-06 02:45:00|109.54|107.94|109.33|107.73|109.55|107.95|109.33|107.73|94
1675651800000|2023-02-06 02:50:00|109.36|107.76|108.98|107.38|109.36|107.76|108.88|107.28|156
1675652100000|2023-02-06 02:55:00|108.99|107.39|108.67|107.07|109|107.4|108.65|107.05|229
1675652400000|2023-02-06 03:00:00|108.68|107.08|108.9|107.3|108.92|107.32|108.21|106.61|193
1675652700000|2023-02-06 03:05:00|108.89|107.29|109.07|107.47|109.08|107.48|108.87|107.27|107
1675653000000|2023-02-06 03:10:00|109.08|107.48|109.18|107.58|109.19|107.59|109.06|107.46|43
1675653300000|2023-02-06 03:15:00|109.19|107.59|109.16|107.56|109.25|107.65|109.1|107.5|35
1675653600000|2023-02-06 03:20:00|109.17|107.57|109.34|107.74|109.38|107.78|109.09|107.49|66
1675653900000|2023-02-06 03:25:00|109.35|107.75|109.39|107.79|109.39|107.79|109.25|107.65|77
1675654200000|2023-02-06 03:30:00|109.38|107.78|109.22|107.62|109.39|107.79|109.21|107.61|78
1675654500000|2023-02-06 03:35:00|109.24|107.64|109.28|107.68|109.38|107.78|109.21|107.61|76
1675654800000|2023-02-06 03:40:00|109.27|107.67|109.47|107.87|109.47|107.87|109.24|107.64|52
1675655100000|2023-02-06 03:45:00|109.5|107.9|109.57|107.97|109.57|107.97|109.48|107.88|19
1675655400000|2023-02-06 03:50:00|109.56|107.96|109.38|107.78|109.56|107.96|109.38|107.78|53
1675655700000|2023-02-06 03:55:00|109.39|107.79|109.28|107.68|109.39|107.79|109.26|107.66|32
1675656000000|2023-02-06 04:00:00|109.3|107.7|109.39|107.79|109.39|107.79|109.26|107.66|51
1675656300000|2023-02-06 04:05:00|109.38|107.78|109.57|107.97|109.57|107.97|109.28|107.68|39
1675656600000|2023-02-06 04:10:00|109.59|107.99|109.66|108.06|109.68|108.08|109.59|107.99|107
1675656900000|2023-02-06 04:15:00|109.67|108.07|109.62|108.02|109.68|108.08|109.58|107.98|102
1675657200000|2023-02-06 04:20:00|109.61|108.01|109.53|107.93|109.66|108.06|109.45|107.85|114
1675657500000|2023-02-06 04:25:00|109.54|107.94|109.7|108.1|109.7|108.1|109.53|107.93|52
1675657800000|2023-02-06 04:30:00|109.69|108.09|109.74|108.14|109.75|108.15|109.69|108.09|48
1675658100000|2023-02-06 04:35:00|109.75|108.15|109.74|108.14|109.77|108.17|109.71|108.11|50
1675658400000|2023-02-06 04:40:00|109.73|108.13|109.72|108.12|109.75|108.15|109.64|108.04|84
1675658700000|2023-02-06 04:45:00|109.68|108.08|109.65|108.05|109.73|108.13|109.55|107.95|85
1675659000000|2023-02-06 04:50:00|109.66|108.06|109.8|108.2|109.81|108.21|109.55|107.95|91
1675659300000|2023-02-06 04:55:00|109.76|108.16|109.61|108.01|109.76|108.16|109.59|107.99|143
1675659600000|2023-02-06 05:00:00|109.6|108|109.56|107.96|109.7|108.1|109.51|107.91|139
1675659900000|2023-02-06 05:05:00|109.57|107.97|109.71|108.11|109.73|108.13|109.57|107.97|135
1675660200000|2023-02-06 05:10:00|109.73|108.13|109.69|108.09|109.79|108.19|109.69|108.09|92
1675660500000|2023-02-06 05:15:00|109.68|108.08|109.17|107.57|109.74|108.14|109.12|107.52|106
1675660800000|2023-02-06 05:20:00|109.16|107.56|108.69|107.09|109.16|107.56|108.66|107.06|242
1675661100000|2023-02-06 05:25:00|108.7|107.1|108.31|106.71|108.75|107.15|107.99|106.39|387
1675661400000|2023-02-06 05:30:00|108.32|106.72|108.31|106.71|108.45|106.85|107.71|106.11|330
1675661700000|2023-02-06 05:35:00|108.29|106.69|108.25|106.65|108.41|106.81|108.18|106.58|211
1675662000000|2023-02-06 05:40:00|108.24|106.64|108.48|106.88|108.49|106.89|108.23|106.63|85
1675662300000|2023-02-06 05:45:00|108.47|106.87|108.67|107.07|108.67|107.07|108.38|106.78|139
1675662600000|2023-02-06 05:50:00|108.68|107.08|108.7|107.1|108.78|107.18|108.66|107.06|117
1675662900000|2023-02-06 05:55:00|108.71|107.11|108.78|107.18|108.79|107.19|108.68|107.08|60
1675663200000|2023-02-06 06:00:00|108.79|107.19|108.58|106.98|108.79|107.19|108.56|106.96|66
1675663500000|2023-02-06 06:05:00|108.59|106.99|108.58|106.98|108.59|106.99|108.46|106.86|43
1675663800000|2023-02-06 06:10:00|108.57|106.97|108.46|106.86|108.59|106.99|108.44|106.84|54
1675664100000|2023-02-06 06:15:00|108.45|106.85|108.55|106.95|108.57|106.97|108.44|106.84|41
1675664400000|2023-02-06 06:20:00|108.57|106.97|108.98|107.38|108.98|107.38|108.57|106.97|61
1675664700000|2023-02-06 06:25:00|108.99|107.39|109.04|107.44|109.05|107.45|108.96|107.36|41
1675665000000|2023-02-06 06:30:00|109.05|107.45|108.84|107.24|109.06|107.46|108.84|107.24|92
1675665300000|2023-02-06 06:35:00|108.85|107.25|108.85|107.25|108.89|107.29|108.84|107.24|34
1675665600000|2023-02-06 06:40:00|108.86|107.26|109.11|107.51|109.11|107.51|108.86|107.26|35
1675665900000|2023-02-06 06:45:00|109.09|107.49|109.04|107.44|109.12|107.52|109.01|107.41|53
1675666200000|2023-02-06 06:50:00|109.09|107.49|108.95|107.35|109.18|107.58|108.94|107.34|140
1675666500000|2023-02-06 06:55:00|108.96|107.36|108.85|107.25|108.96|107.36|108.85|107.25|29
1675666800000|2023-02-06 07:00:00|108.86|107.26|108.66|107.06|108.88|107.28|108.65|107.05|79
1675667100000|2023-02-06 07:05:00|108.63|107.03|108.66|107.06|108.7|107.1|108.47|106.87|75
1675667400000|2023-02-06 07:10:00|108.67|107.07|108.91|107.31|108.91|107.31|108.67|107.07|30
1675667700000|2023-02-06 07:15:00|108.92|107.32|109.05|107.45|109.05|107.45|108.91|107.31|188
1675668000000|2023-02-06 07:20:00|109.04|107.44|109.08|107.48|109.1|107.5|108.95|107.35|54
1675668300000|2023-02-06 07:25:00|109.09|107.49|109.15|107.55|109.24|107.64|109.08|107.48|60
1675668600000|2023-02-06 07:30:00|109.14|107.54|109.24|107.64|109.25|107.65|109|107.4|83
1675668900000|2023-02-06 07:35:00|109.25|107.65|109.22|107.62|109.28|107.68|109.15|107.55|73
1675669200000|2023-02-06 07:40:00|109.23|107.63|109.19|107.59|109.26|107.66|109.17|107.57|49
1675669500000|2023-02-06 07:45:00|109.2|107.6|109.21|107.61|109.32|107.72|109.19|107.59|55
1675669800000|2023-02-06 07:50:00|109.28|107.68|109.25|107.65|109.32|107.72|109.21|107.61|33
1675670100000|2023-02-06 07:55:00|109.26|107.66|109.21|107.61|109.32|107.72|109.21|107.61|54
1675670400000|2023-02-06 08:00:00|109.22|107.62|109.31|107.71|109.33|107.73|109.19|107.59|115
1675670700000|2023-02-06 08:05:00|109.32|107.72|109.19|107.59|109.37|107.77|109.14|107.54|62
1675671000000|2023-02-06 08:10:00|109.2|107.6|109.25|107.65|109.27|107.67|109.15|107.55|48
1675671300000|2023-02-06 08:15:00|109.26|107.66|109.15|107.55|109.26|107.66|109.12|107.52|103
1675671600000|2023-02-06 08:20:00|109.13|107.53|108.97|107.37|109.16|107.56|108.94|107.34|57
1675671900000|2023-02-06 08:25:00|108.96|107.36|108.84|107.24|109.03|107.43|108.84|107.24|56
1675672200000|2023-02-06 08:30:00|108.83|107.23|108.95|107.35|109.05|107.45|108.76|107.16|80
1675672500000|2023-02-06 08:35:00|108.96|107.36|109.05|107.45|109.05|107.45|108.95|107.35|43
1675672800000|2023-02-06 08:40:00|109.06|107.46|109.12|107.52|109.13|107.53|109.06|107.46|9
1675673100000|2023-02-06 08:45:00|109.13|107.53|109.06|107.46|109.15|107.55|109.04|107.44|23
1675673400000|2023-02-06 08:50:00|109.07|107.47|108.97|107.37|109.07|107.47|108.96|107.36|17
1675673700000|2023-02-06 08:55:00|108.98|107.38|108.9|107.3|108.98|107.38|108.86|107.26|55
1675674000000|2023-02-06 09:00:00|108.91|107.31|108.86|107.26|108.97|107.37|108.83|107.23|64
1675674300000|2023-02-06 09:05:00|108.85|107.25|108.75|107.15|108.91|107.31|108.74|107.14|45
1675674600000|2023-02-06 09:10:00|108.76|107.16|108.71|107.11|108.82|107.22|108.71|107.11|27
1675674900000|2023-02-06 09:15:00|108.7|107.1|108.6|107|108.71|107.11|108.6|107|59
1675675200000|2023-02-06 09:20:00|108.59|106.99|108.49|106.89|108.7|107.1|108.47|106.87|69
1675675500000|2023-02-06 09:25:00|108.5|106.9|108.58|106.98|108.58|106.98|108.49|106.89|34
1675675800000|2023-02-06 09:30:00|108.59|106.99|108.82|107.22|108.83|107.23|108.58|106.98|25
1675676100000|2023-02-06 09:35:00|108.83|107.23|108.91|107.31|108.91|107.31|108.75|107.15|44
1675676400000|2023-02-06 09:40:00|108.92|107.32|108.83|107.23|108.96|107.36|108.83|107.23|38
1675676700000|2023-02-06 09:45:00|108.81|107.21|108.6|107|108.81|107.21|108.6|107|52
1675677000000|2023-02-06 09:50:00|108.61|107.01|108.54|106.94|108.63|107.03|108.53|106.93|33
1675677300000|2023-02-06 09:55:00|108.55|106.95|108.56|106.96|108.56|106.96|108.5|106.9|30
1675677600000|2023-02-06 10:00:00|108.55|106.95|108.15|106.55|108.6|107|108.15|106.55|119
1675677900000|2023-02-06 10:05:00|108.16|106.56|108.39|106.79|108.42|106.82|108.11|106.51|51
1675678200000|2023-02-06 10:10:00|108.41|106.81|108.45|106.85|108.46|106.86|108.41|106.81|47
1675678500000|2023-02-06 10:15:00|108.44|106.84|108.26|106.66|108.45|106.85|108.26|106.66|49
1675678800000|2023-02-06 10:20:00|108.27|106.67|108.4|106.8|108.4|106.8|108.27|106.67|46
1675679100000|2023-02-06 10:25:00|108.45|106.85|108.31|106.71|108.46|106.86|108.3|106.7|53
1675679400000|2023-02-06 10:30:00|108.3|106.7|108.02|106.42|108.32|106.72|108|106.4|88
1675679700000|2023-02-06 10:35:00|108.01|106.41|107.97|106.37|108.13|106.53|107.91|106.31|116
1675680000000|2023-02-06 10:40:00|107.98|106.38|108.05|106.45|108.07|106.47|107.94|106.34|37
1675680300000|2023-02-06 10:45:00|108.04|106.44|108.07|106.47|108.17|106.57|108.01|106.41|63
1675680600000|2023-02-06 10:50:00|108.08|106.48|108.18|106.58|108.19|106.59|108.03|106.43|67
1675680900000|2023-02-06 10:55:00|108.17|106.57|108.19|106.59|108.19|106.59|108.13|106.53|20
1675681200000|2023-02-06 11:00:00|108.18|106.58|107.92|106.32|108.18|106.58|107.91|106.31|96
1675681500000|2023-02-06 11:05:00|107.91|106.31|107.82|106.22|107.91|106.31|107.75|106.15|98
1675681800000|2023-02-06 11:10:00|107.83|106.23|107.8|106.2|107.86|106.26|107.71|106.11|143
1675682100000|2023-02-06 11:15:00|107.81|106.21|107.97|106.37|107.97|106.37|107.81|106.21|37
1675682400000|2023-02-06 11:20:00|107.96|106.36|107.84|106.24|107.97|106.37|107.82|106.22|100
1675682700000|2023-02-06 11:25:00|107.83|106.23|107.7|106.1|107.83|106.23|107.67|106.07|137
1675683000000|2023-02-06 11:30:00|107.75|106.15|107.91|106.31|107.93|106.33|107.7|106.1|89
1675683300000|2023-02-06 11:35:00|107.92|106.32|108.1|106.5|108.14|106.54|107.92|106.32|147
1675683600000|2023-02-06 11:40:00|108.11|106.51|108.06|106.46|108.12|106.52|108|106.4|128
1675683900000|2023-02-06 11:45:00|108.05|106.45|108.37|106.77|108.39|106.79|107.98|106.38|162
1675684200000|2023-02-06 11:50:00|108.38|106.78|108.42|106.82|108.46|106.86|108.27|106.67|146
1675684500000|2023-02-06 11:55:00|108.45|106.85|108.57|106.97|108.6|107|108.42|106.82|127
1675684800000|2023-02-06 12:00:00|108.58|106.98|108.49|106.89|108.64|107.04|108.42|106.82|180
1675685100000|2023-02-06 12:05:00|108.5|106.9|108.46|106.86|108.67|107.07|108.46|106.86|72
1675685400000|2023-02-06 12:10:00|108.47|106.87|108.34|106.74|108.5|106.9|108.33|106.73|142
1675685700000|2023-02-06 12:15:00|108.35|106.75|108.24|106.64|108.38|106.78|108.08|106.48|114
1675686000000|2023-02-06 12:20:00|108.22|106.62|108.19|106.59|108.25|106.65|108.16|106.56|40
1675686300000|2023-02-06 12:25:00|108.2|106.6|108.39|106.79|108.39|106.79|108.19|106.59|45
1675686600000|2023-02-06 12:30:00|108.4|106.8|108.56|106.96|108.56|106.96|108.39|106.79|35
1675686900000|2023-02-06 12:35:00|108.54|106.94|108.68|107.08|108.7|107.1|108.53|106.93|71
1675687200000|2023-02-06 12:40:00|108.69|107.09|108.71|107.11|108.79|107.19|108.69|107.09|58
1675687500000|2023-02-06 12:45:00|108.72|107.12|108.72|107.12|108.85|107.25|108.72|107.12|47
1675687800000|2023-02-06 12:50:00|108.73|107.13|108.59|106.99|108.78|107.18|108.57|106.97|121
1675688100000|2023-02-06 12:55:00|108.6|107|108.49|106.89|108.6|107|108.4|106.8|56
1675688400000|2023-02-06 13:00:00|108.5|106.9|108.54|106.94|108.58|106.98|108.43|106.83|80
1675688700000|2023-02-06 13:05:00|108.57|106.97|108.67|107.07|108.67|107.07|108.54|106.94|70
1675689000000|2023-02-06 13:10:00|108.66|107.06|108.64|107.04|108.83|107.23|108.64|107.04|59
1675689300000|2023-02-06 13:15:00|108.65|107.05|108.77|107.17|108.78|107.18|108.65|107.05|47
1675689600000|2023-02-06 13:20:00|108.76|107.16|108.58|106.98|108.77|107.17|108.58|106.98|27
1675689900000|2023-02-06 13:25:00|108.57|106.97|108.58|106.98|108.6|107|108.52|106.92|29
1675690200000|2023-02-06 13:30:00|108.59|106.99|108.39|106.79|108.59|106.99|108.39|106.79|70
1675690500000|2023-02-06 13:35:00|108.38|106.78|108.48|106.88|108.49|106.89|108.36|106.76|72
1675690800000|2023-02-06 13:40:00|108.47|106.87|108.49|106.89|108.5|106.9|108.29|106.69|60
1675691100000|2023-02-06 13:45:00|108.48|106.88|108.11|106.51|108.5|106.9|108.09|106.49|132
1675691400000|2023-02-06 13:50:00|108.1|106.5|108.06|106.46|108.12|106.52|108.05|106.45|59
1675691700000|2023-02-06 13:55:00|108.05|106.45|108.19|106.59|108.19|106.59|107.98|106.38|91
1675692000000|2023-02-06 14:00:00|108.2|106.6|108.11|106.51|108.24|106.64|108.08|106.48|65
1675692300000|2023-02-06 14:05:00|108.1|106.5|107.98|106.38|108.11|106.51|107.97|106.37|29
1675692600000|2023-02-06 14:10:00|107.97|106.37|108.06|106.46|108.08|106.48|107.97|106.37|46
1675692900000|2023-02-06 14:15:00|108.04|106.44|108.15|106.55|108.15|106.55|107.86|106.26|102
1675693200000|2023-02-06 14:20:00|108.14|106.54|108.16|106.56|108.24|106.64|108.14|106.54|59
1675693500000|2023-02-06 14:25:00|108.15|106.55|107.97|106.37|108.15|106.55|107.74|106.14|176
1675693800000|2023-02-06 14:30:00|107.96|106.36|108.29|106.69|108.45|106.85|107.96|106.36|164
1675694100000|2023-02-06 14:35:00|108.31|106.71|107.98|106.38|108.38|106.78|107.81|106.21|169
1675694400000|2023-02-06 14:40:00|107.97|106.37|107.98|106.38|108.09|106.49|107.79|106.19|181
1675694700000|2023-02-06 14:45:00|107.97|106.37|108.23|106.63|108.23|106.63|107.89|106.29|134
1675695000000|2023-02-06 14:50:00|108.22|106.62|107.99|106.39|108.42|106.82|107.86|106.26|182
1675695300000|2023-02-06 14:55:00|108|106.4|108.23|106.63|108.24|106.64|107.85|106.25|190
1675695600000|2023-02-06 15:00:00|108.24|106.64|108.35|106.75|108.45|106.85|108.21|106.61|154
1675695900000|2023-02-06 15:05:00|108.36|106.76|108.36|106.76|108.45|106.85|108.17|106.57|110
1675696200000|2023-02-06 15:10:00|108.35|106.75|108.26|106.66|108.38|106.78|108.24|106.64|84
1675696500000|2023-02-06 15:15:00|108.25|106.65|108.01|106.41|108.25|106.65|108.01|106.41|146
1675696800000|2023-02-06 15:20:00|108.02|106.42|107.91|106.31|108.07|106.47|107.79|106.19|193
1675697100000|2023-02-06 15:25:00|107.92|106.32|107.78|106.18|108|106.4|107.71|106.11|122
1675697400000|2023-02-06 15:30:00|107.76|106.16|107.69|106.09|107.89|106.29|107.58|105.98|136
1675697700000|2023-02-06 15:35:00|107.68|106.08|107.99|106.39|108.01|106.41|107.68|106.08|71
1675698000000|2023-02-06 15:40:00|108|106.4|108.12|106.52|108.15|106.55|107.98|106.38|72
1675698300000|2023-02-06 15:45:00|108.11|106.51|108.27|106.67|108.27|106.67|108.11|106.51|143
1675698600000|2023-02-06 15:50:00|108.28|106.68|108.58|106.98|108.6|107|108.23|106.63|128
1675698900000|2023-02-06 15:55:00|108.57|106.97|109.16|107.56|109.18|107.58|108.56|106.96|289
1675699200000|2023-02-06 16:00:00|109.17|107.57|109.13|107.53|109.46|107.86|109.02|107.42|259
1675699500000|2023-02-06 16:05:00|109.14|107.54|109.16|107.56|109.57|107.97|109.14|107.54|288
1675699800000|2023-02-06 16:10:00|109.17|107.57|109.26|107.66|109.28|107.68|109.02|107.42|198
1675700100000|2023-02-06 16:15:00|109.31|107.71|109.52|107.92|109.56|107.96|109.31|107.71|168
1675700400000|2023-02-06 16:20:00|109.48|107.88|109.46|107.86|109.6|108|109.33|107.73|141
1675700700000|2023-02-06 16:25:00|109.47|107.87|109.45|107.85|109.64|108.04|109.45|107.85|131
1675701000000|2023-02-06 16:30:00|109.46|107.86|109.21|107.61|109.54|107.94|109.21|107.61|77
1675701300000|2023-02-06 16:35:00|109.19|107.59|108.82|107.22|109.19|107.59|108.76|107.16|197
1675701600000|2023-02-06 16:40:00|108.81|107.21|108.77|107.17|108.97|107.37|108.75|107.15|205
1675701900000|2023-02-06 16:45:00|108.78|107.18|108.81|107.21|108.95|107.35|108.64|107.04|251
1675702200000|2023-02-06 16:50:00|108.82|107.22|109.04|107.44|109.11|107.51|108.73|107.13|128
1675702500000|2023-02-06 16:55:00|109.03|107.43|108.95|107.35|109.04|107.44|108.86|107.26|79
1675702800000|2023-02-06 17:00:00|108.96|107.36|108.9|107.3|109.03|107.43|108.84|107.24|76
1675703100000|2023-02-06 17:05:00|108.89|107.29|109.03|107.43|109.15|107.55|108.86|107.26|103
1675703400000|2023-02-06 17:10:00|109.04|107.44|109.06|107.46|109.14|107.54|109.03|107.43|77
1675703700000|2023-02-06 17:15:00|109.05|107.45|108.83|107.23|109.16|107.56|108.81|107.21|150
1675704000000|2023-02-06 17:20:00|108.82|107.22|108.82|107.22|108.87|107.27|108.69|107.09|139
1675704300000|2023-02-06 17:25:00|108.83|107.23|108.97|107.37|108.97|107.37|108.82|107.22|54
1675704600000|2023-02-06 17:30:00|108.95|107.35|109.12|107.52|109.12|107.52|108.94|107.34|61
1675704900000|2023-02-06 17:35:00|109.13|107.53|109.25|107.65|109.33|107.73|109.12|107.52|47
1675705200000|2023-02-06 17:40:00|109.26|107.66|109.06|107.46|109.36|107.76|109|107.4|100
1675705500000|2023-02-06 17:45:00|109.07|107.47|109.29|107.69|109.38|107.78|109.07|107.47|110
1675705800000|2023-02-06 17:50:00|109.28|107.68|109.25|107.65|109.29|107.69|109.15|107.55|145
1675706100000|2023-02-06 17:55:00|109.26|107.66|109.16|107.56|109.26|107.66|109.09|107.49|80
1675706400000|2023-02-06 18:00:00|109.17|107.57|109.16|107.56|109.19|107.59|109.08|107.48|51
1675706700000|2023-02-06 18:05:00|109.17|107.57|109.32|107.72|109.34|107.74|109.14|107.54|86
1675707000000|2023-02-06 18:10:00|109.31|107.71|109.25|107.65|109.32|107.72|109.06|107.46|78
1675707300000|2023-02-06 18:15:00|109.26|107.66|109.24|107.64|109.31|107.71|109.21|107.61|39
1675707600000|2023-02-06 18:20:00|109.27|107.67|109.21|107.61|109.31|107.71|109.15|107.55|81
1675707900000|2023-02-06 18:25:00|109.22|107.62|108.94|107.34|109.22|107.62|108.93|107.33|66
1675708200000|2023-02-06 18:30:00|108.95|107.35|108.8|107.2|108.99|107.39|108.79|107.19|70
1675708500000|2023-02-06 18:35:00|108.81|107.21|108.67|107.07|108.81|107.21|108.65|107.05|124
1675708800000|2023-02-06 18:40:00|108.66|107.06|108.67|107.07|108.67|107.07|108.46|106.86|94
1675709100000|2023-02-06 18:45:00|108.66|107.06|108.64|107.04|108.73|107.13|108.63|107.03|58
1675709400000|2023-02-06 18:50:00|108.66|107.06|108.82|107.22|108.82|107.22|108.66|107.06|43
1675709700000|2023-02-06 18:55:00|108.81|107.21|108.94|107.34|108.96|107.36|108.77|107.17|40
1675710000000|2023-02-06 19:00:00|108.93|107.33|109.04|107.44|109.04|107.44|108.83|107.23|49
1675710300000|2023-02-06 19:05:00|109.03|107.43|109.14|107.54|109.15|107.55|109.02|107.42|39
1675710600000|2023-02-06 19:10:00|109.13|107.53|109.15|107.55|109.18|107.58|109.13|107.53|22
1675710900000|2023-02-06 19:15:00|109.14|107.54|109.27|107.67|109.29|107.69|109.14|107.54|57
1675711200000|2023-02-06 19:20:00|109.26|107.66|109.14|107.54|109.29|107.69|109.13|107.53|79
1675711500000|2023-02-06 19:25:00|109.13|107.53|109.05|107.45|109.13|107.53|108.92|107.32|78
1675711800000|2023-02-06 19:30:00|109.06|107.46|108.97|107.37|109.14|107.54|108.95|107.35|52
1675712100000|2023-02-06 19:35:00|108.98|107.38|108.84|107.24|109.01|107.41|108.75|107.15|90
1675712400000|2023-02-06 19:40:00|108.83|107.23|108.95|107.35|108.96|107.36|108.76|107.16|62
1675712700000|2023-02-06 19:45:00|108.94|107.34|108.92|107.32|108.98|107.38|108.87|107.27|42
1675713000000|2023-02-06 19:50:00|108.91|107.31|108.85|107.25|108.91|107.31|108.78|107.18|65
1675713300000|2023-02-06 19:55:00|108.86|107.26|108.8|107.2|108.94|107.34|108.79|107.19|62
1675713600000|2023-02-06 20:00:00|108.79|107.19|108.75|107.15|108.8|107.2|108.74|107.14|44
1675713900000|2023-02-06 20:05:00|108.73|107.13|108.65|107.05|108.73|107.13|108.62|107.02|63
1675714200000|2023-02-06 20:10:00|108.66|107.06|108.66|107.06|108.67|107.07|108.56|106.96|52
1675714500000|2023-02-06 20:15:00|108.65|107.05|108.82|107.22|108.83|107.23|108.58|106.98|34
1675714800000|2023-02-06 20:20:00|108.83|107.23|108.73|107.13|108.85|107.25|108.73|107.13|41
1675715100000|2023-02-06 20:25:00|108.74|107.14|108.66|107.06|108.76|107.16|108.65|107.05|50
1675715400000|2023-02-06 20:30:00|108.65|107.05|108.67|107.07|108.68|107.08|108.54|106.94|58
1675715700000|2023-02-06 20:35:00|108.68|107.08|108.66|107.06|108.72|107.12|108.65|107.05|37
1675716000000|2023-02-06 20:40:00|108.65|107.05|108.66|107.06|108.71|107.11|108.64|107.04|48
1675716300000|2023-02-06 20:45:00|108.67|107.07|108.55|106.95|108.77|107.17|108.53|106.93|77
1675716600000|2023-02-06 20:50:00|108.57|106.97|108.66|107.06|108.7|107.1|108.55|106.95|75
1675716900000|2023-02-06 20:55:00|108.65|107.05|108.64|107.04|108.73|107.13|108.61|107.01|61
1675717200000|2023-02-06 21:00:00|108.65|107.05|108.55|106.95|108.69|107.09|108.54|106.94|48
1675717500000|2023-02-06 21:05:00|108.54|106.94|108.45|106.85|108.54|106.94|108.45|106.85|26
1675717800000|2023-02-06 21:10:00|108.46|106.86|108.46|106.86|108.48|106.88|108.45|106.85|16
1675718100000|2023-02-06 21:15:00|108.45|106.85|108.61|107.01|108.61|107.01|108.41|106.81|37
1675718400000|2023-02-06 21:20:00|108.59|106.99|108.55|106.95|108.62|107.02|108.5|106.9|46
1675718700000|2023-02-06 21:25:00|108.53|106.93|108.34|106.74|108.53|106.93|108.32|106.72|38
1675719000000|2023-02-06 21:30:00|108.33|106.73|108.28|106.68|108.36|106.76|108.25|106.65|43
1675719300000|2023-02-06 21:35:00|108.29|106.69|108.27|106.67|108.36|106.76|108.26|106.66|54
1675719600000|2023-02-06 21:40:00|108.26|106.66|108.19|106.59|108.28|106.68|108.16|106.56|53
1675719900000|2023-02-06 21:45:00|108.2|106.6|108.09|106.49|108.2|106.6|107.89|106.29|140
1675720200000|2023-02-06 21:50:00|108.08|106.48|108.08|106.48|108.17|106.57|108.06|106.46|77
1675720500000|2023-02-06 21:55:00|108.07|106.47|108.11|106.51|108.14|106.54|108.03|106.43|58
1675720800000|2023-02-06 22:00:00|108.1|106.5|108.02|106.42|108.11|106.51|107.95|106.35|56
1675721100000|2023-02-06 22:05:00|108.01|106.41|107.98|106.38|108.03|106.43|107.81|106.21|100
1675721400000|2023-02-06 22:10:00|107.96|106.36|107.77|106.17|107.97|106.37|107.7|106.1|74
1675721700000|2023-02-06 22:15:00|107.76|106.16|107.76|106.16|107.78|106.18|107.72|106.12|32
1675722000000|2023-02-06 22:20:00|107.77|106.17|107.76|106.16|107.82|106.22|107.75|106.15|30
1675722300000|2023-02-06 22:25:00|107.77|106.17|107.84|106.24|107.84|106.24|107.74|106.14|30
1675722600000|2023-02-06 22:30:00|107.85|106.25|107.75|106.15|107.86|106.26|107.74|106.14|32
1675722900000|2023-02-06 22:35:00|107.76|106.16|107.75|106.15|107.77|106.17|107.74|106.14|47
1675723200000|2023-02-06 22:40:00|107.74|106.14|107.75|106.15|107.76|106.16|107.66|106.06|25
1675723500000|2023-02-06 22:45:00|107.76|106.16|107.87|106.27|107.89|106.29|107.75|106.15|59
1675723800000|2023-02-06 22:50:00|107.86|106.26|107.81|106.21|107.89|106.29|107.81|106.21|43
1675724100000|2023-02-06 22:55:00|107.78|106.18|107.69|106.09|107.78|106.18|107.66|106.06|45
1675724400000|2023-02-06 23:00:00|107.68|106.08|107.36|105.76|107.74|106.14|107.36|105.76|180
1675724700000|2023-02-06 23:05:00|107.35|105.75|106.42|104.82|107.35|105.75|106.08|104.48|408
1675725000000|2023-02-06 23:10:00|106.4|104.8|106.45|104.85|106.63|105.03|106.06|104.46|309
1675725300000|2023-02-06 23:15:00|106.44|104.84|106.23|104.63|106.64|105.04|106.04|104.44|319
1675725600000|2023-02-06 23:20:00|106.19|104.59|106.41|104.81|106.5|104.9|105.98|104.38|268
1675725900000|2023-02-06 23:25:00|106.42|104.82|106.43|104.83|106.46|104.86|106.17|104.57|283
1675726200000|2023-02-06 23:30:00|106.44|104.84|106.45|104.85|106.46|104.86|106.09|104.49|241
1675726500000|2023-02-06 23:35:00|106.46|104.86|106.65|105.05|106.76|105.16|106.45|104.85|147
1675726800000|2023-02-06 23:40:00|106.66|105.06|106.81|105.21|106.85|105.25|106.55|104.95|165
1675727100000|2023-02-06 23:45:00|106.82|105.22|106.86|105.26|106.86|105.26|106.72|105.12|115
1675727400000|2023-02-06 23:50:00|106.85|105.25|106.67|105.07|106.86|105.26|106.64|105.04|137
1675727700000|2023-02-06 23:55:00|106.66|105.06|106.75|105.15|106.84|105.24|106.65|105.05|127
1675728000000|2023-02-07 00:00:00|106.74|105.14|106.76|105.16|106.76|105.16|106.44|104.84|122
1675728300000|2023-02-07 00:05:00|106.77|105.17|106.85|105.25|106.85|105.25|106.62|105.02|158
1675728600000|2023-02-07 00:10:00|106.84|105.24|106.94|105.34|106.94|105.34|106.74|105.14|47
1675728900000|2023-02-07 00:15:00|106.93|105.33|107.03|105.43|107.03|105.43|106.86|105.26|177
1675729200000|2023-02-07 00:20:00|107.02|105.42|106.84|105.24|107.02|105.42|106.76|105.16|63
1675729500000|2023-02-07 00:25:00|106.81|105.21|107.21|105.61|107.22|105.62|106.74|105.14|61
1675729800000|2023-02-07 00:30:00|107.22|105.62|107.16|105.56|107.22|105.62|107.05|105.45|91
1675730100000|2023-02-07 00:35:00|107.15|105.55|106.95|105.35|107.15|105.55|106.75|105.15|146
1675730400000|2023-02-07 00:40:00|106.94|105.34|106.83|105.23|106.94|105.34|106.74|105.14|98
1675730700000|2023-02-07 00:45:00|106.84|105.24|107.12|105.52|107.12|105.52|106.77|105.17|134
1675731000000|2023-02-07 00:50:00|107.13|105.53|107.09|105.49|107.14|105.54|107.03|105.43|87
1675731300000|2023-02-07 00:55:00|107.08|105.48|106.99|105.39|107.09|105.49|106.89|105.29|71
1675731600000|2023-02-07 01:00:00|106.98|105.38|107.19|105.59|107.22|105.62|106.87|105.27|111
1675731900000|2023-02-07 01:05:00|107.2|105.6|107.11|105.51|107.23|105.63|107.1|105.5|99
1675732200000|2023-02-07 01:10:00|107.1|105.5|107.19|105.59|107.23|105.63|107.04|105.44|172
1675732500000|2023-02-07 01:15:00|107.18|105.58|107.04|105.44|107.18|105.58|106.98|105.38|150
1675732800000|2023-02-07 01:20:00|107.09|105.49|107.17|105.57|107.18|105.58|107.01|105.41|55
1675733100000|2023-02-07 01:25:00|107.18|105.58|107.29|105.69|107.29|105.69|107.16|105.56|47
1675733400000|2023-02-07 01:30:00|107.3|105.7|107.18|105.58|107.32|105.72|107.18|105.58|65
1675733700000|2023-02-07 01:35:00|107.17|105.57|107.1|105.5|107.18|105.58|107.08|105.48|46
1675734000000|2023-02-07 01:40:00|107.09|105.49|107.08|105.48|107.1|105.5|106.99|105.39|36
1675734300000|2023-02-07 01:45:00|107.09|105.49|107.19|105.59|107.23|105.63|107.08|105.48|37
1675734600000|2023-02-07 01:50:00|107.18|105.58|107.32|105.72|107.32|105.72|107.17|105.57|65
1675734900000|2023-02-07 01:55:00|107.31|105.71|107.31|105.71|107.38|105.78|107.25|105.65|63
1675735200000|2023-02-07 02:00:00|107.3|105.7|107.28|105.68|107.39|105.79|107.26|105.66|43
1675735500000|2023-02-07 02:05:00|107.27|105.67|107.16|105.56|107.28|105.68|107.15|105.55|54
1675735800000|2023-02-07 02:10:00|107.17|105.57|107.16|105.56|107.19|105.59|107.12|105.52|62
1675736100000|2023-02-07 02:15:00|107.17|105.57|107.27|105.67|107.27|105.67|107.16|105.56|52
1675736400000|2023-02-07 02:20:00|107.26|105.66|107.2|105.6|107.27|105.67|107.1|105.5|53
1675736700000|2023-02-07 02:25:00|107.21|105.61|107.16|105.56|107.21|105.61|107.1|105.5|73
1675737000000|2023-02-07 02:30:00|107.17|105.57|107.07|105.47|107.17|105.57|107.06|105.46|67
1675737300000|2023-02-07 02:35:00|107.06|105.46|107.06|105.46|107.09|105.49|107.06|105.46|36
1675737600000|2023-02-07 02:40:00|107.07|105.47|107.08|105.48|107.09|105.49|107.06|105.46|32
1675737900000|2023-02-07 02:45:00|107.07|105.47|107.25|105.65|107.26|105.66|107.07|105.47|42
1675738200000|2023-02-07 02:50:00|107.26|105.66|107.49|105.89|107.5|105.9|107.26|105.66|62
1675738500000|2023-02-07 02:55:00|107.48|105.88|107.6|106|107.6|106|107.48|105.88|83
1675738800000|2023-02-07 03:00:00|107.59|105.99|107.57|105.97|107.65|106.05|107.5|105.9|91
1675739100000|2023-02-07 03:05:00|107.56|105.96|107.68|106.08|107.68|106.08|107.48|105.88|61
1675739400000|2023-02-07 03:10:00|107.67|106.07|107.67|106.07|107.68|106.08|107.64|106.04|46
1675739700000|2023-02-07 03:15:00|107.68|106.08|107.62|106.02|107.68|106.08|107.6|106|59
1675740000000|2023-02-07 03:20:00|107.63|106.03|107.82|106.22|107.83|106.23|107.62|106.02|28
1675740300000|2023-02-07 03:25:00|107.83|106.23|107.97|106.37|107.98|106.38|107.82|106.22|85
1675740600000|2023-02-07 03:30:00|107.98|106.38|107.85|106.25|107.98|106.38|107.82|106.22|112
1675740900000|2023-02-07 03:35:00|107.84|106.24|107.96|106.36|107.96|106.36|107.84|106.24|64
1675741200000|2023-02-07 03:40:00|107.95|106.35|107.82|106.22|107.97|106.37|107.82|106.22|66
1675741500000|2023-02-07 03:45:00|107.83|106.23|107.93|106.33|107.98|106.38|107.82|106.22|68
1675741800000|2023-02-07 03:50:00|107.92|106.32|107.83|106.23|107.93|106.33|107.82|106.22|40
1675742100000|2023-02-07 03:55:00|107.81|106.21|107.8|106.2|107.81|106.21|107.74|106.14|25
1675742400000|2023-02-07 04:00:00|107.82|106.22|107.69|106.09|107.83|106.23|107.69|106.09|38
1675742700000|2023-02-07 04:05:00|107.7|106.1|107.8|106.2|107.81|106.21|107.66|106.06|42
1675743000000|2023-02-07 04:10:00|107.79|106.19|107.79|106.19|107.79|106.19|107.77|106.17|8
1675743300000|2023-02-07 04:15:00|107.8|106.2|107.67|106.07|107.8|106.2|107.67|106.07|27
1675743600000|2023-02-07 04:20:00|107.66|106.06|107.87|106.27|107.89|106.29|107.58|105.98|53
1675743900000|2023-02-07 04:25:00|107.88|106.28|107.95|106.35|107.97|106.37|107.86|106.26|51
1675744200000|2023-02-07 04:30:00|107.96|106.36|107.98|106.38|108.01|106.41|107.96|106.36|50
1675744500000|2023-02-07 04:35:00|107.99|106.39|107.75|106.15|107.99|106.39|107.75|106.15|62
1675744800000|2023-02-07 04:40:00|107.76|106.16|107.66|106.06|107.76|106.16|107.66|106.06|49
1675745100000|2023-02-07 04:45:00|107.65|106.05|107.68|106.08|107.69|106.09|107.64|106.04|29
1675745400000|2023-02-07 04:50:00|107.67|106.07|107.74|106.14|107.77|106.17|107.67|106.07|34
1675745700000|2023-02-07 04:55:00|107.75|106.15|107.76|106.16|107.77|106.17|107.74|106.14|26
1675746000000|2023-02-07 05:00:00|107.77|106.17|107.75|106.15|107.78|106.18|107.71|106.11|20
1675746300000|2023-02-07 05:05:00|107.77|106.17|107.95|106.35|107.97|106.37|107.76|106.16|65
1675746600000|2023-02-07 05:10:00|107.96|106.36|107.87|106.27|107.97|106.37|107.86|106.26|60
1675746900000|2023-02-07 05:15:00|107.86|106.26|107.88|106.28|107.89|106.29|107.85|106.25|60
1675747200000|2023-02-07 05:20:00|107.87|106.27|107.96|106.36|108.04|106.44|107.87|106.27|56
1675747500000|2023-02-07 05:25:00|107.91|106.31|107.99|106.39|108.01|106.41|107.83|106.23|34
1675747800000|2023-02-07 05:30:00|108.02|106.42|107.94|106.34|108.16|106.56|107.85|106.25|50
1675748100000|2023-02-07 05:35:00|107.93|106.33|107.95|106.35|107.98|106.38|107.89|106.29|25
1675748400000|2023-02-07 05:40:00|107.96|106.36|107.96|106.36|107.96|106.36|107.88|106.28|30
1675748700000|2023-02-07 05:45:00|107.95|106.35|107.96|106.36|107.98|106.38|107.95|106.35|18
1675749000000|2023-02-07 05:50:00|107.94|106.34|107.95|106.35|107.99|106.39|107.9|106.3|42
1675749300000|2023-02-07 05:55:00|107.96|106.36|107.89|106.29|107.98|106.38|107.87|106.27|24
1675749600000|2023-02-07 06:00:00|107.9|106.3|107.87|106.27|107.97|106.37|107.87|106.27|42
1675749900000|2023-02-07 06:05:00|107.88|106.28|107.96|106.36|108.04|106.44|107.85|106.25|38
1675750200000|2023-02-07 06:10:00|107.94|106.34|107.95|106.35|108.03|106.43|107.94|106.34|25
1675750500000|2023-02-07 06:15:00|107.96|106.36|107.98|106.38|107.99|106.39|107.96|106.36|17
1675750800000|2023-02-07 06:20:00|107.99|106.39|108.08|106.48|108.09|106.49|107.97|106.37|53
1675751100000|2023-02-07 06:25:00|108.09|106.49|108.21|106.61|108.21|106.61|108.07|106.47|39
1675751400000|2023-02-07 06:30:00|108.22|106.62|108.05|106.45|108.27|106.67|108.05|106.45|50
1675751700000|2023-02-07 06:35:00|108.06|106.46|107.85|106.25|108.06|106.46|107.85|106.25|41
1675752000000|2023-02-07 06:40:00|107.84|106.24|108|106.4|108.01|106.41|107.84|106.24|53
1675752300000|2023-02-07 06:45:00|107.99|106.39|107.98|106.38|108|106.4|107.98|106.38|34
1675752600000|2023-02-07 06:50:00|107.99|106.39|108|106.4|108.02|106.42|107.98|106.38|10
1675752900000|2023-02-07 06:55:00|107.99|106.39|107.87|106.27|108.01|106.41|107.85|106.25|32
1675753200000|2023-02-07 07:00:00|107.88|106.28|107.7|106.1|107.95|106.35|107.69|106.09|51
1675753500000|2023-02-07 07:05:00|107.71|106.11|107.85|106.25|107.88|106.28|107.7|106.1|39
1675753800000|2023-02-07 07:10:00|107.84|106.24|107.92|106.32|107.92|106.32|107.75|106.15|66
1675754100000|2023-02-07 07:15:00|107.91|106.31|108.04|106.44|108.05|106.45|107.87|106.27|32
1675754400000|2023-02-07 07:20:00|108.06|106.46|108.03|106.43|108.1|106.5|108.02|106.42|38
1675754700000|2023-02-07 07:25:00|108.02|106.42|107.87|106.27|108.02|106.42|107.86|106.26|47
1675755000000|2023-02-07 07:30:00|107.86|106.26|107.86|106.26|107.88|106.28|107.86|106.26|23
1675755300000|2023-02-07 07:35:00|107.85|106.25|107.69|106.09|107.85|106.25|107.64|106.04|58
1675755600000|2023-02-07 07:40:00|107.68|106.08|107.75|106.15|107.78|106.18|107.64|106.04|38
1675755900000|2023-02-07 07:45:00|107.76|106.16|107.77|106.17|107.81|106.21|107.75|106.15|23
1675756200000|2023-02-07 07:50:00|107.76|106.16|107.87|106.27|107.91|106.31|107.76|106.16|45
1675756500000|2023-02-07 07:55:00|107.86|106.26|107.87|106.27|107.87|106.27|107.79|106.19|49
1675756800000|2023-02-07 08:00:00|107.86|106.26|107.86|106.26|107.91|106.31|107.82|106.22|43
1675757100000|2023-02-07 08:05:00|107.85|106.25|107.56|105.96|107.85|106.25|107.37|105.77|122
1675757400000|2023-02-07 08:10:00|107.57|105.97|107.37|105.77|107.61|106.01|107.35|105.75|104
1675757700000|2023-02-07 08:15:00|107.38|105.78|107.56|105.96|107.57|105.97|107.37|105.77|49
1675758000000|2023-02-07 08:20:00|107.55|105.95|107.66|106.06|107.66|106.06|107.47|105.87|49
1675758300000|2023-02-07 08:25:00|107.67|106.07|107.69|106.09|107.69|106.09|107.62|106.02|32
1675758600000|2023-02-07 08:30:00|107.68|106.08|107.68|106.08|107.68|106.08|107.51|105.91|41
1675758900000|2023-02-07 08:35:00|107.67|106.07|107.72|106.12|107.72|106.12|107.66|106.06|19
1675759200000|2023-02-07 08:40:00|107.74|106.14|107.69|106.09|107.75|106.15|107.63|106.03|39
1675759500000|2023-02-07 08:45:00|107.7|106.1|107.59|105.99|107.71|106.11|107.55|105.95|83
1675759800000|2023-02-07 08:50:00|107.57|105.97|107.63|106.03|107.63|106.03|107.54|105.94|80
1675760100000|2023-02-07 08:55:00|107.62|106.02|107.66|106.06|107.68|106.08|107.56|105.96|40
1675760400000|2023-02-07 09:00:00|107.67|106.07|108.04|106.44|108.08|106.48|107.66|106.06|79
1675760700000|2023-02-07 09:05:00|108.05|106.45|108.09|106.49|108.09|106.49|107.95|106.35|72
1675761000000|2023-02-07 09:10:00|108.08|106.48|108.28|106.68|108.3|106.7|108.06|106.46|100
1675761300000|2023-02-07 09:15:00|108.26|106.66|108.11|106.51|108.28|106.68|108.08|106.48|117
1675761600000|2023-02-07 09:20:00|108.13|106.53|108.09|106.49|108.19|106.59|108.07|106.47|108
1675761900000|2023-02-07 09:25:00|108.1|106.5|108.19|106.59|108.31|106.71|108.09|106.49|82
1675762200000|2023-02-07 09:30:00|108.21|106.61|108.18|106.58|108.31|106.71|108.18|106.58|76
1675762500000|2023-02-07 09:35:00|108.19|106.59|108.36|106.76|108.46|106.86|108.19|106.59|98
1675762800000|2023-02-07 09:40:00|108.37|106.77|108.47|106.87|108.5|106.9|108.36|106.76|53
1675763100000|2023-02-07 09:45:00|108.48|106.88|108.55|106.95|108.55|106.95|108.45|106.85|41
1675763400000|2023-02-07 09:50:00|108.57|106.97|108.67|107.07|108.69|107.09|108.49|106.89|94
1675763700000|2023-02-07 09:55:00|108.68|107.08|108.6|107|108.75|107.15|108.57|106.97|112
1675764000000|2023-02-07 10:00:00|108.59|106.99|108.46|106.86|108.7|107.1|108.39|106.79|101
1675764300000|2023-02-07 10:05:00|108.45|106.85|108.57|106.97|108.58|106.98|108.35|106.75|116
1675764600000|2023-02-07 10:10:00|108.56|106.96|108.68|107.08|108.68|107.08|108.51|106.91|35
1675764900000|2023-02-07 10:15:00|108.67|107.07|108.87|107.27|108.88|107.28|108.67|107.07|85
1675765200000|2023-02-07 10:20:00|108.86|107.26|108.82|107.22|108.9|107.3|108.8|107.2|77
1675765500000|2023-02-07 10:25:00|108.81|107.21|109.11|107.51|109.14|107.54|108.72|107.12|124
1675765800000|2023-02-07 10:30:00|109.1|107.5|109.34|107.74|109.45|107.85|109.07|107.47|121
1675766100000|2023-02-07 10:35:00|109.26|107.66|109.05|107.45|109.26|107.66|109.02|107.42|64
1675766400000|2023-02-07 10:40:00|109.04|107.44|108.86|107.26|109.05|107.45|108.86|107.26|85
1675766700000|2023-02-07 10:45:00|108.85|107.25|108.78|107.18|108.85|107.25|108.76|107.16|51
1675767000000|2023-02-07 10:50:00|108.77|107.17|108.66|107.06|108.78|107.18|108.66|107.06|82
1675767300000|2023-02-07 10:55:00|108.67|107.07|108.69|107.09|108.73|107.13|108.66|107.06|62
1675767600000|2023-02-07 11:00:00|108.68|107.08|108.8|107.2|108.8|107.2|108.66|107.06|68
1675767900000|2023-02-07 11:05:00|108.81|107.21|108.84|107.24|108.98|107.38|108.79|107.19|73
1675768200000|2023-02-07 11:10:00|108.83|107.23|108.77|107.17|108.87|107.27|108.75|107.15|45
1675768500000|2023-02-07 11:15:00|108.75|107.15|108.76|107.16|108.81|107.21|108.75|107.15|44
1675768800000|2023-02-07 11:20:00|108.75|107.15|108.85|107.25|108.86|107.26|108.75|107.15|33
1675769100000|2023-02-07 11:25:00|108.86|107.26|108.91|107.31|108.93|107.33|108.81|107.21|105
1675769400000|2023-02-07 11:30:00|108.92|107.32|108.87|107.27|108.95|107.35|108.83|107.23|66
1675769700000|2023-02-07 11:35:00|108.88|107.28|108.74|107.14|108.88|107.28|108.73|107.13|45
1675770000000|2023-02-07 11:40:00|108.73|107.13|108.85|107.25|108.85|107.25|108.72|107.12|31
1675770300000|2023-02-07 11:45:00|108.84|107.24|108.83|107.23|108.85|107.25|108.75|107.15|51
1675770600000|2023-02-07 11:50:00|108.78|107.18|108.76|107.16|108.78|107.18|108.75|107.15|22
1675770900000|2023-02-07 11:55:00|108.75|107.15|108.75|107.15|108.86|107.26|108.75|107.15|42
1675771200000|2023-02-07 12:00:00|108.76|107.16|108.92|107.32|108.94|107.34|108.76|107.16|62
1675771500000|2023-02-07 12:05:00|108.91|107.31|108.85|107.25|108.92|107.32|108.79|107.19|66
1675771800000|2023-02-07 12:10:00|108.84|107.24|108.64|107.04|108.9|107.3|108.54|106.94|78
1675772100000|2023-02-07 12:15:00|108.65|107.05|108.81|107.21|108.87|107.27|108.65|107.05|69
1675772400000|2023-02-07 12:20:00|108.8|107.2|108.83|107.23|108.85|107.25|108.75|107.15|25
1675772700000|2023-02-07 12:25:00|108.84|107.24|108.66|107.06|108.84|107.24|108.66|107.06|59
1675773000000|2023-02-07 12:30:00|108.67|107.07|108.66|107.06|108.78|107.18|108.63|107.03|92
1675773300000|2023-02-07 12:35:00|108.65|107.05|108.84|107.24|108.84|107.24|108.64|107.04|78
1675773600000|2023-02-07 12:40:00|108.85|107.25|108.8|107.2|108.85|107.25|108.8|107.2|63
1675773900000|2023-02-07 12:45:00|108.81|107.21|108.82|107.22|108.87|107.27|108.79|107.19|46
1675774200000|2023-02-07 12:50:00|108.83|107.23|108.96|107.36|108.97|107.37|108.82|107.22|43
1675774500000|2023-02-07 12:55:00|108.95|107.35|108.85|107.25|109.09|107.49|108.83|107.23|66
1675774800000|2023-02-07 13:00:00|108.87|107.27|108.85|107.25|108.94|107.34|108.81|107.21|52
1675775100000|2023-02-07 13:05:00|108.84|107.24|108.85|107.25|108.87|107.27|108.83|107.23|46
1675775400000|2023-02-07 13:10:00|108.86|107.26|108.78|107.18|108.87|107.27|108.76|107.16|46
1675775700000|2023-02-07 13:15:00|108.77|107.17|108.76|107.16|108.88|107.28|108.75|107.15|64
1675776000000|2023-02-07 13:20:00|108.77|107.17|108.51|106.91|108.79|107.19|108.49|106.89|84
1675776300000|2023-02-07 13:25:00|108.52|106.92|108.56|106.96|108.61|107.01|108.5|106.9|110
1675776600000|2023-02-07 13:30:00|108.57|106.97|108.44|106.84|108.57|106.97|108.36|106.76|142
1675776900000|2023-02-07 13:35:00|108.45|106.85|108.56|106.96|108.58|106.98|108.44|106.84|78
1675777200000|2023-02-07 13:40:00|108.57|106.97|108.7|107.1|108.72|107.12|108.56|106.96|110
1675777500000|2023-02-07 13:45:00|108.69|107.09|108.76|107.16|108.84|107.24|108.69|107.09|67
1675777800000|2023-02-07 13:50:00|108.77|107.17|108.63|107.03|108.77|107.17|108.61|107.01|62
1675778100000|2023-02-07 13:55:00|108.64|107.04|108.67|107.07|108.69|107.09|108.54|106.94|74
1675778400000|2023-02-07 14:00:00|108.66|107.06|108.63|107.03|108.73|107.13|108.56|106.96|55
1675778700000|2023-02-07 14:05:00|108.64|107.04|111.27|109.67|111.88|110.28|108.63|107.03|315
1675779000000|2023-02-07 14:10:00|111.31|109.71|111.17|109.57|111.61|110.01|110.76|109.16|317
1675779300000|2023-02-07 14:15:00|111.18|109.58|111.07|109.47|111.19|109.59|110.68|109.08|242
1675779600000|2023-02-07 14:20:00|111.04|109.44|110.88|109.28|111.05|109.45|110.88|109.28|131
1675779900000|2023-02-07 14:25:00|110.87|109.27|110.71|109.11|111|109.4|110.67|109.07|174
1675780200000|2023-02-07 14:30:00|110.72|109.12|110.84|109.24|111.39|109.79|110.71|109.11|295
1675780500000|2023-02-07 14:35:00|110.83|109.23|110.47|108.87|110.93|109.33|110.39|108.79|251
1675780800000|2023-02-07 14:40:00|110.46|108.86|110.58|108.98|110.72|109.12|110.37|108.77|198
1675781100000|2023-02-07 14:45:00|110.57|108.97|110.49|108.89|110.57|108.97|110.17|108.57|306
1675781400000|2023-02-07 14:50:00|110.5|108.9|110.66|109.06|110.66|109.06|110.42|108.82|218
1675781700000|2023-02-07 14:55:00|110.67|109.07|110.23|108.63|110.67|109.07|110.22|108.62|180
1675782000000|2023-02-07 15:00:00|110.24|108.64|110.15|108.55|110.29|108.69|110.04|108.44|206
1675782300000|2023-02-07 15:05:00|110.16|108.56|110.14|108.54|110.2|108.6|110.07|108.47|118
1675782600000|2023-02-07 15:10:00|110.13|108.53|110.15|108.55|110.18|108.58|109.99|108.39|158
1675782900000|2023-02-07 15:15:00|110.16|108.56|110.24|108.64|110.25|108.65|109.86|108.26|195
1675783200000|2023-02-07 15:20:00|110.25|108.65|110.15|108.55|110.26|108.66|110.05|108.45|110
1675783500000|2023-02-07 15:25:00|110.14|108.54|109.92|108.32|110.21|108.61|109.88|108.28|138
1675783800000|2023-02-07 15:30:00|109.9|108.3|109.99|108.39|110.09|108.49|109.83|108.23|181
1675784100000|2023-02-07 15:35:00|110|108.4|110.04|108.44|110.13|108.53|109.91|108.31|133
1675784400000|2023-02-07 15:40:00|110.03|108.43|110.08|108.48|110.09|108.49|109.97|108.37|78
1675784700000|2023-02-07 15:45:00|110.07|108.47|109.9|108.3|110.15|108.55|109.84|108.24|116
1675785000000|2023-02-07 15:50:00|109.91|108.31|109.88|108.28|110.03|108.43|109.85|108.25|91
1675785300000|2023-02-07 15:55:00|109.87|108.27|109.75|108.15|109.91|108.31|109.75|108.15|69
1675785600000|2023-02-07 16:00:00|109.74|108.14|109.65|108.05|109.77|108.17|109.63|108.03|102
1675785900000|2023-02-07 16:05:00|109.64|108.04|110|108.4|110.06|108.46|109.64|108.04|170
1675786200000|2023-02-07 16:10:00|109.99|108.39|110.02|108.42|110.13|108.53|109.93|108.33|70
1675786500000|2023-02-07 16:15:00|110.03|108.43|109.82|108.22|110.13|108.53|109.8|108.2|97
1675786800000|2023-02-07 16:20:00|109.81|108.21|109.54|107.94|109.83|108.23|109.42|107.82|153
1675787100000|2023-02-07 16:25:00|109.53|107.93|109.84|108.24|109.86|108.26|109.52|107.92|91
1675787400000|2023-02-07 16:30:00|109.83|108.23|110.08|108.48|110.25|108.65|109.81|108.21|107
1675787700000|2023-02-07 16:35:00|110.07|108.47|110.05|108.45|110.23|108.63|110.03|108.43|111
1675788000000|2023-02-07 16:40:00|110.04|108.44|110.06|108.46|110.1|108.5|109.96|108.36|97
1675788300000|2023-02-07 16:45:00|110.07|108.47|110.15|108.55|110.26|108.66|109.97|108.37|86
1675788600000|2023-02-07 16:50:00|110.16|108.56|110.17|108.57|110.36|108.76|110.15|108.55|112
1675788900000|2023-02-07 16:55:00|110.18|108.58|110.04|108.44|110.2|108.6|110.02|108.42|108
1675789200000|2023-02-07 17:00:00|110.05|108.45|110.06|108.46|110.09|108.49|109.95|108.35|92
1675789500000|2023-02-07 17:05:00|110.07|108.47|110.07|108.47|110.18|108.58|110.06|108.46|116
1675789800000|2023-02-07 17:10:00|110.08|108.48|110.08|108.48|110.19|108.59|110.03|108.43|120
1675790100000|2023-02-07 17:15:00|110.06|108.46|109.98|108.38|110.08|108.48|109.98|108.38|111
1675790400000|2023-02-07 17:20:00|109.99|108.39|109.89|108.29|110.04|108.44|109.83|108.23|128
1675790700000|2023-02-07 17:25:00|109.9|108.3|109.86|108.26|110|108.4|109.74|108.14|114
1675791000000|2023-02-07 17:30:00|109.85|108.25|109.74|108.14|109.94|108.34|109.63|108.03|149
1675791300000|2023-02-07 17:35:00|109.75|108.15|109.76|108.16|109.9|108.3|109.74|108.14|114
1675791600000|2023-02-07 17:40:00|109.77|108.17|110.08|108.48|110.41|108.81|109.75|108.15|304
1675791900000|2023-02-07 17:45:00|110.09|108.49|111.15|109.55|111.17|109.57|110.08|108.48|389
1675792200000|2023-02-07 17:50:00|111.17|109.57|111.46|109.86|111.56|109.96|110.76|109.16|339
1675792500000|2023-02-07 17:55:00|111.45|109.85|111.59|109.99|111.66|110.06|111.25|109.65|254
1675792800000|2023-02-07 18:00:00|111.64|110.04|111.63|110.03|111.92|110.32|111.54|109.94|253
1675793100000|2023-02-07 18:05:00|111.64|110.04|111|109.4|111.83|110.23|110.9|109.3|380
1675793400000|2023-02-07 18:10:00|111.01|109.41|111.09|109.49|111.29|109.69|110.99|109.39|287
1675793700000|2023-02-07 18:15:00|111.1|109.5|110.77|109.17|111.14|109.54|110.44|108.84|371
1675794000000|2023-02-07 18:20:00|110.76|109.16|110.42|108.82|110.89|109.29|110.33|108.73|320
1675794300000|2023-02-07 18:25:00|110.32|108.72|109.29|107.69|110.32|108.72|109.06|107.46|489
1675794600000|2023-02-07 18:30:00|109.27|107.67|109.16|107.56|109.53|107.93|108.58|106.98|453
1675794900000|2023-02-07 18:35:00|109.14|107.54|109.74|108.14|109.9|108.3|109.14|107.54|249
1675795200000|2023-02-07 18:40:00|109.73|108.13|109.64|108.04|109.96|108.36|109.52|107.92|272
1675795500000|2023-02-07 18:45:00|109.65|108.05|109.47|107.87|109.74|108.14|109.35|107.75|222
1675795800000|2023-02-07 18:50:00|109.46|107.86|109.82|108.22|109.85|108.25|109.33|107.73|238
1675796100000|2023-02-07 18:55:00|109.81|108.21|109.87|108.27|109.89|108.29|109.54|107.94|176
1675796400000|2023-02-07 19:00:00|109.88|108.28|110.3|108.7|110.36|108.76|109.87|108.27|250
1675796700000|2023-02-07 19:05:00|110.29|108.69|110.54|108.94|110.73|109.13|110.2|108.6|260
1675797000000|2023-02-07 19:10:00|110.56|108.96|110.46|108.86|110.69|109.09|110.42|108.82|245
1675797300000|2023-02-07 19:15:00|110.47|108.87|110.7|109.1|110.75|109.15|110.47|108.87|179
1675797600000|2023-02-07 19:20:00|110.69|109.09|110.73|109.13|110.75|109.15|110.43|108.83|124
1675797900000|2023-02-07 19:25:00|110.74|109.14|110.93|109.33|110.98|109.38|110.7|109.1|163
1675798200000|2023-02-07 19:30:00|110.94|109.34|110.97|109.37|111.48|109.88|110.84|109.24|168
1675798500000|2023-02-07 19:35:00|110.96|109.36|110.98|109.38|111.1|109.5|110.85|109.25|175
1675798800000|2023-02-07 19:40:00|110.97|109.37|110.77|109.17|111.1|109.5|110.76|109.16|203
1675799100000|2023-02-07 19:45:00|110.78|109.18|110.87|109.27|110.99|109.39|110.78|109.18|193
1675799400000|2023-02-07 19:50:00|110.88|109.28|111.41|109.81|111.43|109.83|110.76|109.16|150
1675799700000|2023-02-07 19:55:00|111.4|109.8|111.38|109.78|111.42|109.82|111.23|109.63|107
1675800000000|2023-02-07 20:00:00|111.37|109.77|111.09|109.49|111.53|109.93|111.03|109.43|194
1675800300000|2023-02-07 20:05:00|111.1|109.5|111.05|109.45|111.23|109.63|110.94|109.34|163
1675800600000|2023-02-07 20:10:00|111.06|109.46|111.2|109.6|111.23|109.63|111.06|109.46|72
1675800900000|2023-02-07 20:15:00|111.21|109.61|111.45|109.85|111.47|109.87|111.21|109.61|74
1675801200000|2023-02-07 20:20:00|111.43|109.83|111.59|109.99|111.62|110.02|111.41|109.81|63
1675801500000|2023-02-07 20:25:00|111.55|109.95|111.79|110.19|111.82|110.22|111.52|109.92|137
1675801800000|2023-02-07 20:30:00|111.8|110.2|111.7|110.1|111.85|110.25|111.45|109.85|232
1675802100000|2023-02-07 20:35:00|111.69|110.09|111.78|110.18|111.79|110.19|111.56|109.96|144
1675802400000|2023-02-07 20:40:00|111.77|110.17|111.68|110.08|111.87|110.27|111.66|110.06|141
1675802700000|2023-02-07 20:45:00|111.69|110.09|111.86|110.26|112.02|110.42|111.69|110.09|159
1675803000000|2023-02-07 20:50:00|111.87|110.27|111.92|110.32|111.97|110.37|111.81|110.21|176
1675803300000|2023-02-07 20:55:00|111.91|110.31|111.86|110.26|111.96|110.36|111.66|110.06|153
1675803600000|2023-02-07 21:00:00|111.85|110.25|112.05|110.45|112.06|110.46|111.85|110.25|146
1675803900000|2023-02-07 21:05:00|112.06|110.46|112.01|110.41|112.13|110.53|111.94|110.34|169
1675804200000|2023-02-07 21:10:00|112|110.4|111.72|110.12|112.01|110.41|111.65|110.05|152
1675804500000|2023-02-07 21:15:00|111.73|110.13|111.79|110.19|111.8|110.2|111.58|109.98|83
1675804800000|2023-02-07 21:20:00|111.81|110.21|112.09|110.49|112.13|110.53|111.81|110.21|66
1675805100000|2023-02-07 21:25:00|112.08|110.48|111.94|110.34|112.09|110.49|111.83|110.23|78
1675805400000|2023-02-07 21:30:00|111.96|110.36|112.3|110.7|112.3|110.7|111.88|110.28|116
1675805700000|2023-02-07 21:35:00|112.29|110.69|112.17|110.57|112.29|110.69|112.01|110.41|171
1675806000000|2023-02-07 21:40:00|112.19|110.59|112.17|110.57|112.27|110.67|112.06|110.46|121
1675806300000|2023-02-07 21:45:00|112.16|110.56|112.25|110.65|112.34|110.74|112.13|110.53|113
1675806600000|2023-02-07 21:50:00|112.24|110.64|112.15|110.55|112.33|110.73|112.13|110.53|88
1675806900000|2023-02-07 21:55:00|112.14|110.54|112.04|110.44|112.17|110.57|111.98|110.38|101
1675807200000|2023-02-07 22:00:00|112.05|110.45|111.96|110.36|112.26|110.66|111.96|110.36|72
1675807500000|2023-02-07 22:05:00|111.95|110.35|111.89|110.29|112|110.4|111.79|110.19|85
1675807800000|2023-02-07 22:10:00|111.88|110.28|111.92|110.32|112|110.4|111.87|110.27|98
1675808100000|2023-02-07 22:15:00|111.91|110.31|111.87|110.27|111.96|110.36|111.85|110.25|65
1675808400000|2023-02-07 22:20:00|111.88|110.28|111.78|110.18|111.89|110.29|111.77|110.17|41
1675808700000|2023-02-07 22:25:00|111.74|110.14|111.79|110.19|111.82|110.22|111.69|110.09|53
1675809000000|2023-02-07 22:30:00|111.8|110.2|111.85|110.25|111.97|110.37|111.8|110.2|35
1675809300000|2023-02-07 22:35:00|111.87|110.27|111.91|110.31|111.93|110.33|111.85|110.25|29
1675809600000|2023-02-07 22:40:00|111.92|110.32|112.17|110.57|112.24|110.64|111.91|110.31|83
1675809900000|2023-02-07 22:45:00|112.16|110.56|112.27|110.67|112.3|110.7|112.14|110.54|79
1675810200000|2023-02-07 22:50:00|112.26|110.66|112.21|110.61|112.36|110.76|112.2|110.6|78
1675810500000|2023-02-07 22:55:00|112.2|110.6|112.08|110.48|112.21|110.61|112.07|110.47|115
1675810800000|2023-02-07 23:00:00|112.09|110.49|112.18|110.58|112.21|110.61|112.07|110.47|127
1675811100000|2023-02-07 23:05:00|112.2|110.6|112.32|110.72|112.41|110.81|112.19|110.59|94
1675811400000|2023-02-07 23:10:00|112.33|110.73|112.29|110.69|112.56|110.96|112.28|110.68|106
1675811700000|2023-02-07 23:15:00|112.28|110.68|112.3|110.7|112.31|110.71|112.19|110.59|151
1675812000000|2023-02-07 23:20:00|112.29|110.69|112.42|110.82|112.44|110.84|112.27|110.67|110
1675812300000|2023-02-07 23:25:00|112.43|110.83|112.24|110.64|112.43|110.83|112.23|110.63|128
1675812600000|2023-02-07 23:30:00|112.27|110.67|112.14|110.54|112.45|110.85|112.07|110.47|135
1675812900000|2023-02-07 23:35:00|112.12|110.52|111.89|110.29|112.13|110.53|111.85|110.25|122
1675813200000|2023-02-07 23:40:00|111.9|110.3|111.89|110.29|111.99|110.39|111.85|110.25|65
1675813500000|2023-02-07 23:45:00|111.9|110.3|112.16|110.56|112.18|110.58|111.87|110.27|91
1675813800000|2023-02-07 23:50:00|112.15|110.55|112.09|110.49|112.21|110.61|112.08|110.48|88
1675814100000|2023-02-07 23:55:00|112.08|110.48|111.98|110.38|112.1|110.5|111.94|110.34|55
1675814400000|2023-02-08 00:00:00|111.99|110.39|112.23|110.63|112.35|110.75|111.99|110.39|110
1675814700000|2023-02-08 00:05:00|112.24|110.64|112.16|110.56|112.25|110.65|111.91|110.31|107
1675815000000|2023-02-08 00:10:00|112.15|110.55|112.26|110.66|112.29|110.69|112.01|110.41|84
1675815300000|2023-02-08 00:15:00|112.25|110.65|112.16|110.56|112.29|110.69|112.16|110.56|58
1675815600000|2023-02-08 00:20:00|112.15|110.55|112.37|110.77|112.39|110.79|112.13|110.53|103
1675815900000|2023-02-08 00:25:00|112.36|110.76|112.42|110.82|112.44|110.84|112.33|110.73|79
1675816200000|2023-02-08 00:30:00|112.43|110.83|112.18|110.58|112.43|110.83|112.11|110.51|63
1675816500000|2023-02-08 00:35:00|112.19|110.59|112.66|111.06|112.69|111.09|112.19|110.59|186
1675816800000|2023-02-08 00:40:00|112.67|111.07|112.26|110.66|112.69|111.09|112.26|110.66|96
1675817100000|2023-02-08 00:45:00|112.25|110.65|112.57|110.97|112.62|111.02|112.16|110.56|180
1675817400000|2023-02-08 00:50:00|112.58|110.98|112.41|110.81|112.58|110.98|112.39|110.79|63
1675817700000|2023-02-08 00:55:00|112.42|110.82|112.49|110.89|112.57|110.97|112.38|110.78|84
1675818000000|2023-02-08 01:00:00|112.48|110.88|112.41|110.81|112.56|110.96|112.35|110.75|139
1675818300000|2023-02-08 01:05:00|112.42|110.82|112.57|110.97|112.6|111|112.37|110.77|111
1675818600000|2023-02-08 01:10:00|112.56|110.96|112.27|110.67|112.76|111.16|112.26|110.66|189
1675818900000|2023-02-08 01:15:00|112.26|110.66|112.26|110.66|112.5|110.9|112.19|110.59|133
1675819200000|2023-02-08 01:20:00|112.33|110.73|112.27|110.67|112.37|110.77|112.16|110.56|64
1675819500000|2023-02-08 01:25:00|112.26|110.66|112.06|110.46|112.26|110.66|111.99|110.39|126
1675819800000|2023-02-08 01:30:00|112.05|110.45|112.22|110.62|112.25|110.65|112.04|110.44|46
1675820100000|2023-02-08 01:35:00|112.23|110.63|112.35|110.75|112.37|110.77|112.22|110.62|38
1675820400000|2023-02-08 01:40:00|112.36|110.76|112.27|110.67|112.38|110.78|112.24|110.64|49
1675820700000|2023-02-08 01:45:00|112.26|110.66|112.38|110.78|112.39|110.79|112.25|110.65|58
1675821000000|2023-02-08 01:50:00|112.37|110.77|112.47|110.87|112.51|110.91|112.37|110.77|43
1675821300000|2023-02-08 01:55:00|112.46|110.86|112.38|110.78|112.46|110.86|112.32|110.72|55
1675821600000|2023-02-08 02:00:00|112.39|110.79|112.49|110.89|112.58|110.98|112.39|110.79|52
1675821900000|2023-02-08 02:05:00|112.6|111|112.45|110.85|112.61|111.01|112.43|110.83|53
1675822200000|2023-02-08 02:10:00|112.46|110.86|112.49|110.89|112.55|110.95|112.45|110.85|30
1675822500000|2023-02-08 02:15:00|112.48|110.88|112.87|111.27|112.87|111.27|112.41|110.81|52
1675822800000|2023-02-08 02:20:00|112.86|111.26|112.94|111.34|113.06|111.46|112.74|111.14|121
1675823100000|2023-02-08 02:25:00|112.95|111.35|112.83|111.23|113.04|111.44|112.83|111.23|48
1675823400000|2023-02-08 02:30:00|112.84|111.24|112.87|111.27|112.91|111.31|112.73|111.13|81
1675823700000|2023-02-08 02:35:00|112.86|111.26|112.82|111.22|112.87|111.27|112.82|111.22|43
1675824000000|2023-02-08 02:40:00|112.81|111.21|112.68|111.08|112.81|111.21|112.66|111.06|51
1675824300000|2023-02-08 02:45:00|112.67|111.07|112.55|110.95|112.68|111.08|112.54|110.94|59
1675824600000|2023-02-08 02:50:00|112.56|110.96|112.63|111.03|112.66|111.06|112.55|110.95|58
1675824900000|2023-02-08 02:55:00|112.62|111.02|112.58|110.98|112.68|111.08|112.51|110.91|65
1675825200000|2023-02-08 03:00:00|112.59|110.99|112.56|110.96|112.6|111|112.55|110.95|28
1675825500000|2023-02-08 03:05:00|112.46|110.86|112.3|110.7|112.82|111.22|112.15|110.55|89
1675825800000|2023-02-08 03:10:00|112.29|110.69|112.37|110.77|112.39|110.79|112.28|110.68|19
1675826100000|2023-02-08 03:15:00|112.31|110.71|112.26|110.66|112.5|110.9|112.19|110.59|64
1675826400000|2023-02-08 03:20:00|112.27|110.67|112.38|110.78|112.49|110.89|112.27|110.67|59
1675826700000|2023-02-08 03:25:00|112.39|110.79|112.46|110.86|112.46|110.86|112.35|110.75|109
1675827000000|2023-02-08 03:30:00|112.45|110.85|112.36|110.76|112.47|110.87|112.35|110.75|58
1675827300000|2023-02-08 03:35:00|112.35|110.75|112.36|110.76|112.39|110.79|112.35|110.75|20
1675827600000|2023-02-08 03:40:00|112.32|110.72|112.24|110.64|112.32|110.72|112.17|110.57|42
1675827900000|2023-02-08 03:45:00|112.25|110.65|112.37|110.77|112.38|110.78|112.25|110.65|46
1675828200000|2023-02-08 03:50:00|112.38|110.78|112.46|110.86|112.48|110.88|112.37|110.77|58
1675828500000|2023-02-08 03:55:00|112.45|110.85|112.37|110.77|112.46|110.86|112.36|110.76|39
1675828800000|2023-02-08 04:00:00|112.36|110.76|112.46|110.86|112.48|110.88|112.35|110.75|77
1675829100000|2023-02-08 04:05:00|112.45|110.85|112.53|110.93|112.55|110.95|112.36|110.76|67
1675829400000|2023-02-08 04:10:00|112.46|110.86|112.27|110.67|112.46|110.86|112.25|110.65|57
1675829700000|2023-02-08 04:15:00|112.28|110.68|112.28|110.68|112.37|110.77|112.28|110.68|17
1675830000000|2023-02-08 04:20:00|112.26|110.66|112.36|110.76|112.37|110.77|112.26|110.66|20
1675830300000|2023-02-08 04:25:00|112.35|110.75|112.46|110.86|112.47|110.87|112.35|110.75|31
1675830600000|2023-02-08 04:30:00|112.47|110.87|112.44|110.84|112.48|110.88|112.44|110.84|22
1675830900000|2023-02-08 04:35:00|112.49|110.89|112.19|110.59|112.49|110.89|112.19|110.59|32
1675831200000|2023-02-08 04:40:00|112.2|110.6|112.18|110.58|112.26|110.66|112.16|110.56|36
1675831500000|2023-02-08 04:45:00|112.17|110.57|112.27|110.67|112.3|110.7|112.17|110.57|24
1675831800000|2023-02-08 04:50:00|112.26|110.66|112.27|110.67|112.27|110.67|112.17|110.57|34
1675832100000|2023-02-08 04:55:00|112.26|110.66|112.2|110.6|112.29|110.69|112.2|110.6|27
1675832400000|2023-02-08 05:00:00|112.21|110.61|112.32|110.72|112.33|110.73|112.21|110.61|51
1675832700000|2023-02-08 05:05:00|112.3|110.7|112.17|110.57|112.3|110.7|112.17|110.57|37
1675833000000|2023-02-08 05:10:00|112.16|110.56|112.26|110.66|112.28|110.68|112.15|110.55|93
1675833300000|2023-02-08 05:15:00|112.27|110.67|112.23|110.63|112.27|110.67|112.2|110.6|48
1675833600000|2023-02-08 05:20:00|112.22|110.62|112.27|110.67|112.34|110.74|112.19|110.59|57
1675833900000|2023-02-08 05:25:00|112.26|110.66|112.13|110.53|112.29|110.69|112.12|110.52|83
1675834200000|2023-02-08 05:30:00|112.14|110.54|112.14|110.54|112.21|110.61|112.12|110.52|39
1675834500000|2023-02-08 05:35:00|112.15|110.55|111.82|110.22|112.2|110.6|111.76|110.16|99
1675834800000|2023-02-08 05:40:00|111.81|110.21|111.51|109.91|111.81|110.21|111.51|109.91|109
1675835100000|2023-02-08 05:45:00|111.48|109.88|111.57|109.97|111.59|109.99|111.48|109.88|88
1675835400000|2023-02-08 05:50:00|111.58|109.98|111.56|109.96|111.61|110.01|111.49|109.89|34
1675835700000|2023-02-08 05:55:00|111.55|109.95|111.63|110.03|111.65|110.05|111.55|109.95|35
1675836000000|2023-02-08 06:00:00|111.41|109.81|111.36|109.76|111.46|109.86|111.34|109.74|75
1675836300000|2023-02-08 06:05:00|111.35|109.75|111.1|109.5|111.36|109.76|111.09|109.49|229
1675836600000|2023-02-08 06:10:00|111.11|109.51|111.47|109.87|111.48|109.88|111.01|109.41|70
1675836900000|2023-02-08 06:15:00|111.46|109.86|111.45|109.85|111.48|109.88|111.36|109.76|132
1675837200000|2023-02-08 06:20:00|111.46|109.86|111.38|109.78|111.49|109.89|111.37|109.77|111
1675837500000|2023-02-08 06:25:00|111.37|109.77|111.35|109.75|111.39|109.79|111.3|109.7|64
1675837800000|2023-02-08 06:30:00|111.36|109.76|111.47|109.87|111.47|109.87|111.35|109.75|39
1675838100000|2023-02-08 06:35:00|111.46|109.86|111.45|109.85|111.47|109.87|111.43|109.83|22
1675838400000|2023-02-08 06:40:00|111.46|109.86|111.35|109.75|111.46|109.86|111.33|109.73|43
1675838700000|2023-02-08 06:45:00|111.37|109.77|111.43|109.83|111.43|109.83|111.36|109.76|17
1675839000000|2023-02-08 06:50:00|111.44|109.84|111.46|109.86|111.47|109.87|111.34|109.74|43
1675839300000|2023-02-08 06:55:00|111.45|109.85|111.46|109.86|111.47|109.87|111.43|109.83|26
1675839600000|2023-02-08 07:00:00|111.45|109.85|111.55|109.95|111.56|109.96|111.4|109.8|49
1675839900000|2023-02-08 07:05:00|111.56|109.96|111.64|110.04|111.69|110.09|111.55|109.95|42
1675840200000|2023-02-08 07:10:00|111.65|110.05|111.66|110.06|111.66|110.06|111.61|110.01|27
1675840500000|2023-02-08 07:15:00|111.65|110.05|111.67|110.07|111.76|110.16|111.65|110.05|32
1675840800000|2023-02-08 07:20:00|111.68|110.08|111.69|110.09|111.73|110.13|111.67|110.07|23
1675841100000|2023-02-08 07:25:00|111.68|110.08|111.78|110.18|111.79|110.19|111.67|110.07|45
1675841400000|2023-02-08 07:30:00|111.76|110.16|111.65|110.05|111.78|110.18|111.65|110.05|76
1675841700000|2023-02-08 07:35:00|111.64|110.04|111.62|110.02|111.67|110.07|111.59|109.99|69
1675842000000|2023-02-08 07:40:00|111.61|110.01|111.55|109.95|111.63|110.03|111.52|109.92|77
1675842300000|2023-02-08 07:45:00|111.56|109.96|111.77|110.17|111.77|110.17|111.56|109.96|70
1675842600000|2023-02-08 07:50:00|111.76|110.16|111.65|110.05|111.77|110.17|111.64|110.04|35
1675842900000|2023-02-08 07:55:00|111.64|110.04|111.64|110.04|111.71|110.11|111.61|110.01|54
1675843200000|2023-02-08 08:00:00|111.65|110.05|111.44|109.84|111.68|110.08|111.43|109.83|68
1675843500000|2023-02-08 08:05:00|111.45|109.85|111.3|109.7|111.45|109.85|111.2|109.6|79
1675843800000|2023-02-08 08:10:00|111.29|109.69|111.24|109.64|111.3|109.7|111.16|109.56|81
1675844100000|2023-02-08 08:15:00|111.25|109.65|111.38|109.78|111.38|109.78|111.21|109.61|65
1675844400000|2023-02-08 08:20:00|111.34|109.74|111.39|109.79|111.41|109.81|111.22|109.62|60
1675844700000|2023-02-08 08:25:00|111.38|109.78|111.33|109.73|111.43|109.83|111.29|109.69|83
1675845000000|2023-02-08 08:30:00|111.32|109.72|111.06|109.46|111.32|109.72|111.05|109.45|127
1675845300000|2023-02-08 08:35:00|111.05|109.45|111.07|109.47|111.15|109.55|110.96|109.36|91
1675845600000|2023-02-08 08:40:00|111.08|109.48|111.15|109.55|111.19|109.59|111.08|109.48|74
1675845900000|2023-02-08 08:45:00|111.08|109.48|111.08|109.48|111.16|109.56|111.01|109.41|55
1675846200000|2023-02-08 08:50:00|111.09|109.49|110.98|109.38|111.16|109.56|110.97|109.37|52
1675846500000|2023-02-08 08:55:00|111.01|109.41|111.05|109.45|111.07|109.47|111.01|109.41|27
1675846800000|2023-02-08 09:00:00|111.04|109.44|110.97|109.37|111.04|109.44|110.96|109.36|29
1675847100000|2023-02-08 09:05:00|110.96|109.36|110.94|109.34|110.98|109.38|110.87|109.27|71
1675847400000|2023-02-08 09:10:00|110.95|109.35|111.13|109.53|111.13|109.53|110.95|109.35|50
1675847700000|2023-02-08 09:15:00|111.14|109.54|111.16|109.56|111.17|109.57|111.13|109.53|32
1675848000000|2023-02-08 09:20:00|111.17|109.57|111.22|109.62|111.23|109.63|111.16|109.56|58
1675848300000|2023-02-08 09:25:00|111.23|109.63|111.31|109.71|111.32|109.72|111.21|109.61|45
1675848600000|2023-02-08 09:30:00|111.3|109.7|111.31|109.71|111.42|109.82|111.19|109.59|79
1675848900000|2023-02-08 09:35:00|111.32|109.72|111.37|109.77|111.38|109.78|111.3|109.7|19
1675849200000|2023-02-08 09:40:00|111.39|109.79|111.23|109.63|111.39|109.79|111.2|109.6|66
1675849500000|2023-02-08 09:45:00|111.22|109.62|111.23|109.63|111.24|109.64|111.2|109.6|42
1675849800000|2023-02-08 09:50:00|111.22|109.62|111.25|109.65|111.32|109.72|111.22|109.62|41
1675850100000|2023-02-08 09:55:00|111.24|109.64|111.35|109.75|111.37|109.77|111.22|109.62|71
1675850400000|2023-02-08 10:00:00|111.36|109.76|111.35|109.75|111.36|109.76|111.33|109.73|74
1675850700000|2023-02-08 10:05:00|111.34|109.74|111.23|109.63|111.36|109.76|111.21|109.61|120
1675851000000|2023-02-08 10:10:00|111.22|109.62|111.09|109.49|111.25|109.65|111.04|109.44|109
1675851300000|2023-02-08 10:15:00|111.08|109.48|111.04|109.44|111.09|109.49|110.98|109.38|60
1675851600000|2023-02-08 10:20:00|111.05|109.45|111.13|109.53|111.14|109.54|111.05|109.45|24
1675851900000|2023-02-08 10:25:00|111.14|109.54|111.18|109.58|111.19|109.59|111.06|109.46|66
1675852200000|2023-02-08 10:30:00|111.17|109.57|111.08|109.48|111.18|109.58|111.05|109.45|22
1675852500000|2023-02-08 10:35:00|111.07|109.47|111.17|109.57|111.18|109.58|111.06|109.46|40
1675852800000|2023-02-08 10:40:00|111.18|109.58|111.24|109.64|111.24|109.64|111.14|109.54|35
1675853100000|2023-02-08 10:45:00|111.25|109.65|111.25|109.65|111.25|109.65|111.21|109.61|32
1675853400000|2023-02-08 10:50:00|111.24|109.64|111.25|109.65|111.26|109.66|111.23|109.63|16
1675853700000|2023-02-08 10:55:00|111.26|109.66|111.3|109.7|111.35|109.75|111.26|109.66|249
1675854000000|2023-02-08 11:00:00|111.31|109.71|111.21|109.61|111.34|109.74|111.21|109.61|153
1675854300000|2023-02-08 11:05:00|111.17|109.57|111.26|109.66|111.3|109.7|111.15|109.55|60
1675854600000|2023-02-08 11:10:00|111.27|109.67|111.32|109.72|111.32|109.72|111.26|109.66|35
1675854900000|2023-02-08 11:15:00|111.38|109.78|111.45|109.85|111.47|109.87|111.38|109.78|43
1675855200000|2023-02-08 11:20:00|111.46|109.86|111.48|109.88|111.48|109.88|111.45|109.85|40
1675855500000|2023-02-08 11:25:00|111.49|109.89|111.49|109.89|111.49|109.89|111.47|109.87|31
1675855800000|2023-02-08 11:30:00|111.48|109.88|111.46|109.86|111.52|109.92|111.38|109.78|34
1675856100000|2023-02-08 11:35:00|111.45|109.85|111.39|109.79|111.48|109.88|111.38|109.78|33
1675856400000|2023-02-08 11:40:00|111.38|109.78|111.3|109.7|111.39|109.79|111.28|109.68|28
1675856700000|2023-02-08 11:45:00|111.31|109.71|111.4|109.8|111.42|109.82|111.3|109.7|52
1675857000000|2023-02-08 11:50:00|111.39|109.79|111.45|109.85|111.47|109.87|111.34|109.74|43
1675857300000|2023-02-08 11:55:00|111.44|109.84|111.39|109.79|111.45|109.85|111.36|109.76|53
1675857600000|2023-02-08 12:00:00|111.4|109.8|111.47|109.87|111.63|110.03|111.38|109.78|36
1675857900000|2023-02-08 12:05:00|111.48|109.88|111.48|109.88|111.49|109.89|111.46|109.86|33
1675858200000|2023-02-08 12:10:00|111.47|109.87|111.48|109.88|111.49|109.89|111.46|109.86|29
1675858500000|2023-02-08 12:15:00|111.49|109.89|111.26|109.66|111.5|109.9|111.26|109.66|50
1675858800000|2023-02-08 12:20:00|111.22|109.62|111.25|109.65|111.31|109.71|111.17|109.57|38
1675859100000|2023-02-08 12:25:00|111.26|109.66|111.39|109.79|111.4|109.8|111.26|109.66|31
1675859400000|2023-02-08 12:30:00|111.37|109.77|111.49|109.89|111.59|109.99|111.37|109.77|45
1675859700000|2023-02-08 12:35:00|111.5|109.9|111.49|109.89|111.6|110|111.48|109.88|59
1675860000000|2023-02-08 12:40:00|111.5|109.9|111.48|109.88|111.58|109.98|111.48|109.88|69
1675860300000|2023-02-08 12:45:00|111.45|109.85|111.55|109.95|111.63|110.03|111.43|109.83|119
1675860600000|2023-02-08 12:50:00|111.54|109.94|111.16|109.56|111.54|109.94|111.06|109.46|182
1675860900000|2023-02-08 12:55:00|111.15|109.55|111.15|109.55|111.17|109.57|111|109.4|95
1675861200000|2023-02-08 13:00:00|111.14|109.54|110.94|109.34|111.22|109.62|110.93|109.33|106
1675861500000|2023-02-08 13:05:00|110.95|109.35|111.27|109.67|111.29|109.69|110.95|109.35|76
1675861800000|2023-02-08 13:10:00|111.28|109.68|111.42|109.82|111.62|110.02|111.28|109.68|109
1675862100000|2023-02-08 13:15:00|111.43|109.83|111.4|109.8|111.43|109.83|111.12|109.52|129
1675862400000|2023-02-08 13:20:00|111.39|109.79|111.15|109.55|111.41|109.81|111.15|109.55|90
1675862700000|2023-02-08 13:25:00|111.16|109.56|110.95|109.35|111.26|109.66|110.9|109.3|141
1675863000000|2023-02-08 13:30:00|110.94|109.34|111.14|109.54|111.17|109.57|110.72|109.12|152
1675863300000|2023-02-08 13:35:00|111.13|109.53|111.44|109.84|111.45|109.85|111.12|109.52|117
1675863600000|2023-02-08 13:40:00|111.45|109.85|111.44|109.84|111.59|109.99|111.31|109.71|98
1675863900000|2023-02-08 13:45:00|111.43|109.83|111.42|109.82|111.45|109.85|111.32|109.72|125
1675864200000|2023-02-08 13:50:00|111.43|109.83|111.58|109.98|111.71|110.11|111.35|109.75|141
1675864500000|2023-02-08 13:55:00|111.56|109.96|111.86|110.26|111.88|110.28|111.54|109.94|128
1675864800000|2023-02-08 14:00:00|111.85|110.25|111.43|109.83|111.87|110.27|111.42|109.82|115
1675865100000|2023-02-08 14:05:00|111.44|109.84|111.45|109.85|111.5|109.9|111.4|109.8|141
1675865400000|2023-02-08 14:10:00|111.44|109.84|111.57|109.97|111.58|109.98|111.44|109.84|128
1675865700000|2023-02-08 14:15:00|111.53|109.93|111.52|109.92|111.53|109.93|111.31|109.71|106
1675866000000|2023-02-08 14:20:00|111.53|109.93|111.45|109.85|111.54|109.94|111.4|109.8|102
1675866300000|2023-02-08 14:25:00|111.44|109.84|111.33|109.73|111.55|109.95|111.31|109.71|97
1675866600000|2023-02-08 14:30:00|111.35|109.75|111.15|109.55|111.4|109.8|110.87|109.27|302
1675866900000|2023-02-08 14:35:00|111.16|109.56|111.09|109.49|111.16|109.56|110.92|109.32|196
1675867200000|2023-02-08 14:40:00|111.08|109.48|111.55|109.95|111.65|110.05|111.08|109.48|116
1675867500000|2023-02-08 14:45:00|111.56|109.96|111.5|109.9|111.65|110.05|111.48|109.88|165
1675867800000|2023-02-08 14:50:00|111.49|109.89|110.79|109.19|111.51|109.91|110.65|109.05|265
1675868100000|2023-02-08 14:55:00|110.77|109.17|111.03|109.43|111.03|109.43|110.68|109.08|206
1675868400000|2023-02-08 15:00:00|111.02|109.42|110.66|109.06|111.02|109.42|110.43|108.83|208
1675868700000|2023-02-08 15:05:00|110.65|109.05|110.43|108.83|110.75|109.15|110.04|108.44|227
1675869000000|2023-02-08 15:10:00|110.42|108.82|109.9|108.3|110.43|108.83|109.81|108.21|272
1675869300000|2023-02-08 15:15:00|109.89|108.29|110.36|108.76|110.37|108.77|109.76|108.16|221
1675869600000|2023-02-08 15:20:00|110.35|108.75|110.41|108.81|110.46|108.86|110.18|108.58|138
1675869900000|2023-02-08 15:25:00|110.39|108.79|110.55|108.95|110.65|109.05|110.25|108.65|171
1675870200000|2023-02-08 15:30:00|110.53|108.93|110.26|108.66|110.53|108.93|110|108.4|264
1675870500000|2023-02-08 15:35:00|110.25|108.65|110.28|108.68|110.29|108.69|109.96|108.36|199
1675870800000|2023-02-08 15:40:00|110.29|108.69|110.21|108.61|110.29|108.69|110.02|108.42|144
1675871100000|2023-02-08 15:45:00|110.22|108.62|110.17|108.57|110.25|108.65|109.88|108.28|161
1675871400000|2023-02-08 15:50:00|110.16|108.56|109.81|108.21|110.17|108.57|109.8|108.2|171
1675871700000|2023-02-08 15:55:00|109.8|108.2|109.75|108.15|109.86|108.26|109.69|108.09|172
1675872000000|2023-02-08 16:00:00|109.74|108.14|109.8|108.2|109.93|108.33|109.44|107.84|214
1675872300000|2023-02-08 16:05:00|109.78|108.18|109.48|107.88|109.79|108.19|109.32|107.72|266
1675872600000|2023-02-08 16:10:00|109.45|107.85|108.97|107.37|109.45|107.85|108.94|107.34|257
1675872900000|2023-02-08 16:15:00|108.95|107.35|108.64|107.04|109.15|107.55|108.55|106.95|346
1675873200000|2023-02-08 16:20:00|108.63|107.03|108.22|106.62|108.92|107.32|108.16|106.56|288
1675873500000|2023-02-08 16:25:00|108.23|106.63|108.38|106.78|108.5|106.9|107.82|106.22|327
1675873800000|2023-02-08 16:30:00|108.37|106.77|107.82|106.22|108.37|106.77|107.71|106.11|211
1675874100000|2023-02-08 16:35:00|107.78|106.18|108.61|107.01|108.63|107.03|107.69|106.09|179
1675874400000|2023-02-08 16:40:00|108.62|107.02|108.84|107.24|108.92|107.32|108.51|106.91|168
1675874700000|2023-02-08 16:45:00|108.82|107.22|109.02|107.42|109.06|107.46|108.74|107.14|183
1675875000000|2023-02-08 16:50:00|109.03|107.43|109.26|107.66|109.27|107.67|108.98|107.38|166
1675875300000|2023-02-08 16:55:00|109.25|107.65|109.55|107.95|109.57|107.97|109.16|107.56|126
1675875600000|2023-02-08 17:00:00|109.54|107.94|109.23|107.63|109.54|107.94|109.22|107.62|150
1675875900000|2023-02-08 17:05:00|109.22|107.62|109.38|107.78|109.38|107.78|109.13|107.53|157
1675876200000|2023-02-08 17:10:00|109.39|107.79|109.45|107.85|109.62|108.02|109.37|107.77|114
1675876500000|2023-02-08 17:15:00|109.46|107.86|109.51|107.91|109.65|108.05|109.34|107.74|117
1675876800000|2023-02-08 17:20:00|109.5|107.9|109.81|108.21|109.82|108.22|109.5|107.9|165
1675877100000|2023-02-08 17:25:00|109.8|108.2|109.9|108.3|109.91|108.31|109.68|108.08|132
1675877400000|2023-02-08 17:30:00|109.89|108.29|109.5|107.9|109.9|108.3|109.41|107.81|155
1675877700000|2023-02-08 17:35:00|109.49|107.89|109.28|107.68|109.61|108.01|109.26|107.66|155
1675878000000|2023-02-08 17:40:00|109.27|107.67|109.44|107.84|109.46|107.86|109.24|107.64|89
1675878300000|2023-02-08 17:45:00|109.45|107.85|109.51|107.91|109.66|108.06|109.44|107.84|107
1675878600000|2023-02-08 17:50:00|109.52|107.92|109.54|107.94|109.66|108.06|109.52|107.92|58
1675878900000|2023-02-08 17:55:00|109.55|107.95|109.72|108.12|109.72|108.12|109.54|107.94|55
1675879200000|2023-02-08 18:00:00|109.73|108.13|109.93|108.33|110.09|108.49|109.73|108.13|165
1675879500000|2023-02-08 18:05:00|109.96|108.36|109.9|108.3|110.02|108.42|109.66|108.06|153
1675879800000|2023-02-08 18:10:00|109.91|108.31|109.84|108.24|109.99|108.39|109.75|108.15|108
1675880100000|2023-02-08 18:15:00|109.85|108.25|109.76|108.16|109.87|108.27|109.65|108.05|73
1675880400000|2023-02-08 18:20:00|109.77|108.17|109.75|108.15|109.78|108.18|109.68|108.08|117
1675880700000|2023-02-08 18:25:00|109.76|108.16|109.64|108.04|109.83|108.23|109.55|107.95|141
1675881000000|2023-02-08 18:30:00|109.62|108.02|109.36|107.76|109.64|108.04|109.34|107.74|128
1675881300000|2023-02-08 18:35:00|109.34|107.74|109.26|107.66|109.47|107.87|109.18|107.58|168
1675881600000|2023-02-08 18:40:00|109.27|107.67|109.27|107.67|109.38|107.78|109.17|107.57|133
1675881900000|2023-02-08 18:45:00|109.26|107.66|109.17|107.57|109.37|107.77|109.09|107.49|88
1675882200000|2023-02-08 18:50:00|109.16|107.56|109.06|107.46|109.18|107.58|108.97|107.37|99
1675882500000|2023-02-08 18:55:00|109.07|107.47|109.34|107.74|109.35|107.75|109|107.4|81
1675882800000|2023-02-08 19:00:00|109.33|107.73|109.52|107.92|109.56|107.96|109.19|107.59|113
1675883100000|2023-02-08 19:05:00|109.53|107.93|109.57|107.97|109.57|107.97|109.27|107.67|94
1675883400000|2023-02-08 19:10:00|109.58|107.98|109.53|107.93|109.68|108.08|109.53|107.93|99
1675883700000|2023-02-08 19:15:00|109.54|107.94|109.65|108.05|109.67|108.07|109.53|107.93|72
1675884000000|2023-02-08 19:20:00|109.64|108.04|109.55|107.95|109.65|108.05|109.44|107.84|66
1675884300000|2023-02-08 19:25:00|109.54|107.94|109.34|107.74|109.56|107.96|109.34|107.74|72
1675884600000|2023-02-08 19:30:00|109.32|107.72|108.97|107.37|109.32|107.72|108.96|107.36|88
1675884900000|2023-02-08 19:35:00|108.96|107.36|109.25|107.65|109.25|107.65|108.96|107.36|59
1675885200000|2023-02-08 19:40:00|109.26|107.66|109.14|107.54|109.26|107.66|109.03|107.43|75
1675885500000|2023-02-08 19:45:00|109.15|107.55|109.05|107.45|109.16|107.56|109.04|107.44|73
1675885800000|2023-02-08 19:50:00|109.06|107.46|109.07|107.47|109.15|107.55|108.95|107.35|67
1675886100000|2023-02-08 19:55:00|109.08|107.48|109.19|107.59|109.21|107.61|109.07|107.47|32
1675886400000|2023-02-08 20:00:00|109.18|107.58|108.77|107.17|109.18|107.58|108.76|107.16|111
1675886700000|2023-02-08 20:05:00|108.78|107.18|108.78|107.18|108.81|107.21|108.5|106.9|189
1675887000000|2023-02-08 20:10:00|108.8|107.2|108.61|107.01|108.83|107.23|108.59|106.99|154
1675887300000|2023-02-08 20:15:00|108.6|107|108.59|106.99|108.82|107.22|108.59|106.99|170
1675887600000|2023-02-08 20:20:00|108.6|107|108.89|107.29|108.9|107.3|108.6|107|87
1675887900000|2023-02-08 20:25:00|108.88|107.28|109.06|107.46|109.07|107.47|108.88|107.28|91
1675888200000|2023-02-08 20:30:00|109.07|107.47|109.01|107.41|109.07|107.47|108.89|107.29|113
1675888500000|2023-02-08 20:35:00|109.02|107.42|109.06|107.46|109.06|107.46|108.91|107.31|42
1675888800000|2023-02-08 20:40:00|109.05|107.45|109.1|107.5|109.11|107.51|109.02|107.42|23
1675889100000|2023-02-08 20:45:00|109.09|107.49|108.88|107.28|109.09|107.49|108.86|107.26|78
1675889400000|2023-02-08 20:50:00|108.89|107.29|108.88|107.28|109.13|107.53|108.87|107.27|111
1675889700000|2023-02-08 20:55:00|108.9|107.3|108.61|107.01|108.91|107.31|108.61|107.01|143
1675890000000|2023-02-08 21:00:00|108.6|107|108.74|107.14|108.77|107.17|108.45|106.85|152
1675890300000|2023-02-08 21:05:00|108.75|107.15|108.76|107.16|108.8|107.2|108.67|107.07|88
1675890600000|2023-02-08 21:10:00|108.75|107.15|108.89|107.29|108.9|107.3|108.75|107.15|86
1675890900000|2023-02-08 21:15:00|108.9|107.3|108.97|107.37|108.97|107.37|108.89|107.29|62
1675891200000|2023-02-08 21:20:00|108.98|107.38|108.97|107.37|108.99|107.39|108.95|107.35|36
1675891500000|2023-02-08 21:25:00|108.96|107.36|109.07|107.47|109.08|107.48|108.96|107.36|54
1675891800000|2023-02-08 21:30:00|109.06|107.46|109.13|107.53|109.14|107.54|109.03|107.43|63
1675892100000|2023-02-08 21:35:00|109.14|107.54|109.13|107.53|109.14|107.54|109.05|107.45|42
1675892400000|2023-02-08 21:40:00|109.14|107.54|109.25|107.65|109.27|107.67|109.13|107.53|37
1675892700000|2023-02-08 21:45:00|109.33|107.73|109.32|107.72|109.43|107.83|109.3|107.7|81
1675893000000|2023-02-08 21:50:00|109.33|107.73|109.35|107.75|109.39|107.79|109.29|107.69|74
1675893300000|2023-02-08 21:55:00|109.34|107.74|109.35|107.75|109.4|107.8|109.31|107.71|65
1675893600000|2023-02-08 22:00:00|109.34|107.74|109.21|107.61|109.36|107.76|109.14|107.54|34
1675893900000|2023-02-08 22:05:00|109.23|107.63|109.22|107.62|109.29|107.69|109.13|107.53|22
1675894200000|2023-02-08 22:10:00|109.15|107.55|109.24|107.64|109.25|107.65|109.12|107.52|37
1675894500000|2023-02-08 22:15:00|109.25|107.65|109.26|107.66|109.26|107.66|109.24|107.64|10
1675894800000|2023-02-08 22:20:00|109.25|107.65|109.25|107.65|109.28|107.68|109.23|107.63|21
1675895100000|2023-02-08 22:25:00|109.24|107.64|109.28|107.68|109.29|107.69|109.22|107.62|15
1675895400000|2023-02-08 22:30:00|109.29|107.69|109.33|107.73|109.33|107.73|109.2|107.6|27
1675895700000|2023-02-08 22:35:00|109.34|107.74|109.4|107.8|109.43|107.83|109.33|107.73|47
1675896000000|2023-02-08 22:40:00|109.39|107.79|109.36|107.76|109.4|107.8|109.33|107.73|40
1675896300000|2023-02-08 22:45:00|109.37|107.77|109.43|107.83|109.43|107.83|109.36|107.76|15
1675896600000|2023-02-08 22:50:00|109.42|107.82|109.37|107.77|109.43|107.83|109.37|107.77|14
1675896900000|2023-02-08 22:55:00|109.36|107.76|109.2|107.6|109.37|107.77|109.19|107.59|44
1675897200000|2023-02-08 23:00:00|109.21|107.61|109.27|107.67|109.41|107.81|109.15|107.55|85
1675897500000|2023-02-08 23:05:00|109.31|107.71|109.18|107.58|109.36|107.76|109.18|107.58|96
1675897800000|2023-02-08 23:10:00|109.19|107.59|109.1|107.5|109.27|107.67|109.06|107.46|79
1675898100000|2023-02-08 23:15:00|109.11|107.51|108.76|107.16|109.13|107.53|108.74|107.14|112
1675898400000|2023-02-08 23:20:00|108.77|107.17|109.28|107.68|109.28|107.68|108.77|107.17|78
1675898700000|2023-02-08 23:25:00|109.29|107.69|109.33|107.73|109.4|107.8|109.24|107.64|126
1675899000000|2023-02-08 23:30:00|109.31|107.71|109.43|107.83|109.44|107.84|109.31|107.71|61
1675899300000|2023-02-08 23:35:00|109.44|107.84|109.46|107.86|109.51|107.91|109.35|107.75|38
1675899600000|2023-02-08 23:40:00|109.47|107.87|109.44|107.84|109.52|107.92|109.39|107.79|65
1675899900000|2023-02-08 23:45:00|109.42|107.82|109.25|107.65|109.43|107.83|109.24|107.64|83
1675900200000|2023-02-08 23:50:00|109.26|107.66|109.29|107.69|109.36|107.76|109.25|107.65|50
1675900500000|2023-02-08 23:55:00|109.28|107.68|109.2|107.6|109.29|107.69|109|107.4|80
1675900800000|2023-02-09 00:00:00|109.21|107.61|109.39|107.79|109.39|107.79|109.18|107.58|60
1675901100000|2023-02-09 00:05:00|109.38|107.78|109.35|107.75|109.38|107.78|109.14|107.54|115
1675901400000|2023-02-09 00:10:00|109.36|107.76|109.06|107.46|109.41|107.81|109.05|107.45|86
1675901700000|2023-02-09 00:15:00|109.07|107.47|109.02|107.42|109.2|107.6|108.99|107.39|127
1675902000000|2023-02-09 00:20:00|109.01|107.41|109.07|107.47|109.1|107.5|108.96|107.36|41
1675902300000|2023-02-09 00:25:00|109.06|107.46|109.5|107.9|109.53|107.93|109.05|107.45|93
1675902600000|2023-02-09 00:30:00|109.49|107.89|109.42|107.82|109.53|107.93|109.33|107.73|83
1675902900000|2023-02-09 00:35:00|109.43|107.83|109.26|107.66|109.45|107.85|109.13|107.53|79
1675903200000|2023-02-09 00:40:00|109.27|107.67|109.17|107.57|109.32|107.72|109.15|107.55|53
1675903500000|2023-02-09 00:45:00|109.15|107.55|109.27|107.67|109.28|107.68|109.14|107.54|92
1675903800000|2023-02-09 00:50:00|109.28|107.68|109.36|107.76|109.38|107.78|109.25|107.65|77
1675904100000|2023-02-09 00:55:00|109.35|107.75|109.74|108.14|109.77|108.17|109.34|107.74|127
1675904400000|2023-02-09 01:00:00|109.75|108.15|109.81|108.21|109.83|108.23|109.55|107.95|105
1675904700000|2023-02-09 01:05:00|109.8|108.2|109.54|107.94|109.8|108.2|109.37|107.77|95
1675905000000|2023-02-09 01:10:00|109.53|107.93|109.53|107.93|109.64|108.04|109.42|107.82|106
1675905300000|2023-02-09 01:15:00|109.48|107.88|109.66|108.06|109.66|108.06|109.42|107.82|87
1675905600000|2023-02-09 01:20:00|109.67|108.07|109.77|108.17|109.81|108.21|109.67|108.07|80
1675905900000|2023-02-09 01:25:00|109.8|108.2|109.47|107.87|109.81|108.21|109.39|107.79|104
1675906200000|2023-02-09 01:30:00|109.48|107.88|109.65|108.05|109.73|108.13|109.48|107.88|99
1675906500000|2023-02-09 01:35:00|109.66|108.06|109.73|108.13|109.76|108.16|109.64|108.04|38
1675906800000|2023-02-09 01:40:00|109.74|108.14|109.66|108.06|109.76|108.16|109.65|108.05|74
1675907100000|2023-02-09 01:45:00|109.65|108.05|109.47|107.87|109.67|108.07|109.47|107.87|77
1675907400000|2023-02-09 01:50:00|109.48|107.88|109.37|107.77|109.53|107.93|109.37|107.77|73
1675907700000|2023-02-09 01:55:00|109.38|107.78|109.39|107.79|109.41|107.81|109.32|107.72|84
1675908000000|2023-02-09 02:00:00|109.4|107.8|109.44|107.84|109.47|107.87|109.34|107.74|52
1675908300000|2023-02-09 02:05:00|109.45|107.85|109.25|107.65|109.48|107.88|109.24|107.64|93
1675908600000|2023-02-09 02:10:00|109.24|107.64|108.91|107.31|109.26|107.66|108.9|107.3|151
1675908900000|2023-02-09 02:15:00|108.92|107.32|109.23|107.63|109.24|107.64|108.91|107.31|71
1675909200000|2023-02-09 02:20:00|109.22|107.62|109.11|107.51|109.29|107.69|108.97|107.37|77
1675909500000|2023-02-09 02:25:00|109.1|107.5|108.99|107.39|109.13|107.53|108.91|107.31|114
1675909800000|2023-02-09 02:30:00|108.98|107.38|109.08|107.48|109.15|107.55|108.91|107.31|60
1675910100000|2023-02-09 02:35:00|109.07|107.47|108.86|107.26|109.09|107.49|108.85|107.25|57
1675910400000|2023-02-09 02:40:00|108.87|107.27|108.71|107.11|108.87|107.27|108.48|106.88|141
1675910700000|2023-02-09 02:45:00|108.7|107.1|108.78|107.18|108.86|107.26|108.67|107.07|114
1675911000000|2023-02-09 02:50:00|108.77|107.17|108.35|106.75|108.77|107.17|108.34|106.74|169
1675911300000|2023-02-09 02:55:00|108.37|106.77|107.42|105.82|108.38|106.78|107.35|105.75|354
1675911600000|2023-02-09 03:00:00|107.45|105.85|107.07|105.47|107.55|105.95|106.89|105.29|440
1675911900000|2023-02-09 03:05:00|107.08|105.48|106.11|104.51|107.08|105.48|105.65|104.05|590
1675912200000|2023-02-09 03:10:00|106.12|104.52|106.42|104.82|106.51|104.91|105.9|104.3|298
1675912500000|2023-02-09 03:15:00|106.41|104.81|106.63|105.03|106.64|105.04|106.16|104.56|213
1675912800000|2023-02-09 03:20:00|106.62|105.02|106.67|105.07|106.74|105.14|106.44|104.84|167
1675913100000|2023-02-09 03:25:00|106.68|105.08|106.01|104.41|106.68|105.08|105.89|104.29|191
1675913400000|2023-02-09 03:30:00|106.02|104.42|105.8|104.2|106.25|104.65|105.8|104.2|178
1675913700000|2023-02-09 03:35:00|105.83|104.23|105.73|104.13|105.84|104.24|105.25|103.65|346
1675914000000|2023-02-09 03:40:00|105.74|104.14|106.24|104.64|106.3|104.7|105.56|103.96|195
1675914300000|2023-02-09 03:45:00|106.25|104.65|106.38|104.78|106.39|104.79|105.97|104.37|300
1675914600000|2023-02-09 03:50:00|106.39|104.79|106.33|104.73|106.4|104.8|106.23|104.63|195
1675914900000|2023-02-09 03:55:00|106.32|104.72|106.43|104.83|106.76|105.16|106.32|104.72|250
1675915200000|2023-02-09 04:00:00|106.42|104.82|105.94|104.34|106.43|104.83|105.77|104.17|273
1675915500000|2023-02-09 04:05:00|105.95|104.35|106.44|104.84|106.44|104.84|105.66|104.06|366
1675915800000|2023-02-09 04:10:00|106.45|104.85|106.61|105.01|106.65|105.05|106.4|104.8|374
1675916100000|2023-02-09 04:15:00|106.63|105.03|106.77|105.17|106.77|105.17|106.6|105|241
1675916400000|2023-02-09 04:20:00|106.78|105.18|106.55|104.95|106.8|105.2|106.52|104.92|131
1675916700000|2023-02-09 04:25:00|106.54|104.94|106.5|104.9|106.54|104.94|106.38|104.78|94
1675917000000|2023-02-09 04:30:00|106.49|104.89|106.62|105.02|106.64|105.04|106.48|104.88|38
1675917300000|2023-02-09 04:35:00|106.6|105|106.4|104.8|106.6|105|106.39|104.79|88
1675917600000|2023-02-09 04:40:00|106.39|104.79|106.57|104.97|106.57|104.97|106.38|104.78|55
1675917900000|2023-02-09 04:45:00|106.58|104.98|106.37|104.77|106.58|104.98|106.35|104.75|78
1675918200000|2023-02-09 04:50:00|106.38|104.78|106.37|104.77|106.48|104.88|106.37|104.77|33
1675918500000|2023-02-09 04:55:00|106.38|104.78|106.39|104.79|106.4|104.8|106.17|104.57|90
1675918800000|2023-02-09 05:00:00|106.38|104.78|106.71|105.11|106.72|105.12|106.37|104.77|56
1675919100000|2023-02-09 05:05:00|106.7|105.1|106.47|104.87|106.72|105.12|106.46|104.86|54
1675919400000|2023-02-09 05:10:00|106.46|104.86|106.62|105.02|106.63|105.03|106.46|104.86|61
1675919700000|2023-02-09 05:15:00|106.63|105.03|106.63|105.03|106.71|105.11|106.61|105.01|110
1675920000000|2023-02-09 05:20:00|106.62|105.02|106.79|105.19|106.79|105.19|106.61|105.01|170
1675920300000|2023-02-09 05:25:00|106.78|105.18|106.91|105.31|106.92|105.32|106.78|105.18|117
1675920600000|2023-02-09 05:30:00|106.91|105.31|106.97|105.37|106.97|105.37|106.76|105.16|141
1675920900000|2023-02-09 05:35:00|106.96|105.36|107.1|105.5|107.12|105.52|106.92|105.32|117
1675921200000|2023-02-09 05:40:00|107.11|105.51|107.11|105.51|107.12|105.52|107.06|105.46|49
1675921500000|2023-02-09 05:45:00|107.12|105.52|107.15|105.55|107.24|105.64|106.95|105.35|139
1675921800000|2023-02-09 05:50:00|107.16|105.56|106.96|105.36|107.16|105.56|106.94|105.34|119
1675922100000|2023-02-09 05:55:00|106.95|105.35|106.88|105.28|106.97|105.37|106.86|105.26|77
1675922400000|2023-02-09 06:00:00|106.87|105.27|106.87|105.27|107.01|105.41|106.82|105.22|51
1675922700000|2023-02-09 06:05:00|106.88|105.28|106.87|105.27|106.9|105.3|106.69|105.09|95
1675923000000|2023-02-09 06:10:00|106.88|105.28|106.97|105.37|107.01|105.41|106.85|105.25|44
1675923300000|2023-02-09 06:15:00|106.96|105.36|107.09|105.49|107.1|105.5|106.87|105.27|53
1675923600000|2023-02-09 06:20:00|107.1|105.5|107.1|105.5|107.11|105.51|107.05|105.45|39
1675923900000|2023-02-09 06:25:00|107.09|105.49|107|105.4|107.14|105.54|106.98|105.38|94
1675924200000|2023-02-09 06:30:00|106.99|105.39|107.06|105.46|107.06|105.46|106.96|105.36|52
1675924500000|2023-02-09 06:35:00|107.05|105.45|107.16|105.56|107.17|105.57|107.05|105.45|28
1675924800000|2023-02-09 06:40:00|107.15|105.55|107.24|105.64|107.25|105.65|107.14|105.54|52
1675925100000|2023-02-09 06:45:00|107.25|105.65|107.36|105.76|107.4|105.8|107.22|105.62|145
1675925400000|2023-02-09 06:50:00|107.37|105.77|107.53|105.93|107.54|105.94|107.36|105.76|149
1675925700000|2023-02-09 06:55:00|107.52|105.92|107.53|105.93|107.56|105.96|107.51|105.91|47
1675926000000|2023-02-09 07:00:00|107.54|105.94|107.4|105.8|107.59|105.99|107.37|105.77|114
1675926300000|2023-02-09 07:05:00|107.39|105.79|107.37|105.77|107.41|105.81|107.33|105.73|88
1675926600000|2023-02-09 07:10:00|107.38|105.78|107.34|105.74|107.45|105.85|107.34|105.74|75
1675926900000|2023-02-09 07:15:00|107.35|105.75|107.4|105.8|107.41|105.81|107.31|105.71|36
1675927200000|2023-02-09 07:20:00|107.41|105.81|107.2|105.6|107.44|105.84|107.07|105.47|120
1675927500000|2023-02-09 07:25:00|107.21|105.61|107.19|105.59|107.21|105.61|107.11|105.51|99
1675927800000|2023-02-09 07:30:00|107.2|105.6|107.36|105.76|107.37|105.77|107.15|105.55|135
1675928100000|2023-02-09 07:35:00|107.37|105.77|107.56|105.96|107.67|106.07|107.36|105.76|98
1675928400000|2023-02-09 07:40:00|107.55|105.95|107.65|106.05|107.73|106.13|107.55|105.95|80
1675928700000|2023-02-09 07:45:00|107.66|106.06|107.57|105.97|107.69|106.09|107.52|105.92|119
1675929000000|2023-02-09 07:50:00|107.56|105.96|107.52|105.92|107.56|105.96|107.46|105.86|39
1675929300000|2023-02-09 07:55:00|107.54|105.94|107.55|105.95|107.57|105.97|107.54|105.94|21
1675929600000|2023-02-09 08:00:00|107.57|105.97|107.56|105.96|107.79|106.19|107.55|105.95|98
1675929900000|2023-02-09 08:05:00|107.55|105.95|107.66|106.06|107.69|106.09|107.55|105.95|64
1675930200000|2023-02-09 08:10:00|107.68|106.08|107.67|106.07|107.78|106.18|107.65|106.05|72
1675930500000|2023-02-09 08:15:00|107.68|106.08|107.93|106.33|107.95|106.35|107.66|106.06|73
1675930800000|2023-02-09 08:20:00|107.94|106.34|108.02|106.42|108.03|106.43|107.81|106.21|127
1675931100000|2023-02-09 08:25:00|108.01|106.41|108.06|106.46|108.11|106.51|107.97|106.37|58
1675931400000|2023-02-09 08:30:00|108.07|106.47|107.96|106.36|108.08|106.48|107.95|106.35|76
1675931700000|2023-02-09 08:35:00|107.95|106.35|107.98|106.38|108.05|106.45|107.87|106.27|102
1675932000000|2023-02-09 08:40:00|107.97|106.37|107.89|106.29|107.98|106.38|107.88|106.28|83
1675932300000|2023-02-09 08:45:00|107.9|106.3|108.11|106.51|108.12|106.52|107.88|106.28|73
1675932600000|2023-02-09 08:50:00|108.12|106.52|108.16|106.56|108.18|106.58|108.07|106.47|88
1675932900000|2023-02-09 08:55:00|108.17|106.57|108.06|106.46|108.2|106.6|108.06|106.46|67
1675933200000|2023-02-09 09:00:00|108.07|106.47|108.03|106.43|108.1|106.5|108.02|106.42|86
1675933500000|2023-02-09 09:05:00|108.02|106.42|108.02|106.42|108.15|106.55|107.98|106.38|55
1675933800000|2023-02-09 09:10:00|108.01|106.41|108.07|106.47|108.1|106.5|107.91|106.31|65
1675934100000|2023-02-09 09:15:00|108.06|106.46|107.96|106.36|108.17|106.57|107.95|106.35|101
1675934400000|2023-02-09 09:20:00|107.95|106.35|107.74|106.14|108.03|106.43|107.73|106.13|90
1675934700000|2023-02-09 09:25:00|107.75|106.15|107.39|105.79|107.78|106.18|107.35|105.75|102
1675935000000|2023-02-09 09:30:00|107.37|105.77|107.5|105.9|107.55|105.95|107.37|105.77|84
1675935300000|2023-02-09 09:35:00|107.51|105.91|107.63|106.03|107.68|106.08|107.5|105.9|62
1675935600000|2023-02-09 09:40:00|107.64|106.04|107.67|106.07|107.74|106.14|107.63|106.03|77
1675935900000|2023-02-09 09:45:00|107.68|106.08|107.84|106.24|107.84|106.24|107.67|106.07|70
1675936200000|2023-02-09 09:50:00|107.85|106.25|107.66|106.06|107.92|106.32|107.66|106.06|69
1675936500000|2023-02-09 09:55:00|107.65|106.05|107.79|106.19|107.79|106.19|107.65|106.05|86
1675936800000|2023-02-09 10:00:00|107.8|106.2|107.72|106.12|107.86|106.26|107.72|106.12|64
1675937100000|2023-02-09 10:05:00|107.73|106.13|107.82|106.22|107.83|106.23|107.71|106.11|125
1675937400000|2023-02-09 10:10:00|107.83|106.23|107.82|106.22|107.84|106.24|107.81|106.21|86
1675937700000|2023-02-09 10:15:00|107.81|106.21|107.84|106.24|107.86|106.26|107.79|106.19|62
1675938000000|2023-02-09 10:20:00|107.85|106.25|107.87|106.27|107.93|106.33|107.85|106.25|31
1675938300000|2023-02-09 10:25:00|107.86|106.26|107.73|106.13|107.87|106.27|107.73|106.13|61
1675938600000|2023-02-09 10:30:00|107.74|106.14|107.61|106.01|107.77|106.17|107.61|106.01|52
1675938900000|2023-02-09 10:35:00|107.62|106.02|107.66|106.06|107.68|106.08|107.42|105.82|94
1675939200000|2023-02-09 10:40:00|107.65|106.05|107.53|105.93|107.66|106.06|107.51|105.91|57
1675939500000|2023-02-09 10:45:00|107.52|105.92|107.45|105.85|107.58|105.98|107.43|105.83|71
1675939800000|2023-02-09 10:50:00|107.44|105.84|107.72|106.12|107.73|106.13|107.44|105.84|75
1675940100000|2023-02-09 10:55:00|107.71|106.11|107.68|106.08|107.73|106.13|107.64|106.04|99
1675940400000|2023-02-09 11:00:00|107.72|106.12|107.65|106.05|107.74|106.14|107.64|106.04|68
1675940700000|2023-02-09 11:05:00|107.64|106.04|107.44|105.84|107.66|106.06|107.4|105.8|59
1675941000000|2023-02-09 11:10:00|107.43|105.83|107.42|105.82|107.56|105.96|107.39|105.79|69
1675941300000|2023-02-09 11:15:00|107.43|105.83|107.53|105.93|107.55|105.95|107.43|105.83|81
1675941600000|2023-02-09 11:20:00|107.54|105.94|107.69|106.09|107.71|106.11|107.52|105.92|43
1675941900000|2023-02-09 11:25:00|107.7|106.1|107.64|106.04|107.74|106.14|107.56|105.96|76
1675942200000|2023-02-09 11:30:00|107.65|106.05|107.65|106.05|107.67|106.07|107.64|106.04|31
1675942500000|2023-02-09 11:35:00|107.66|106.06|107.83|106.23|107.83|106.23|107.66|106.06|24
1675942800000|2023-02-09 11:40:00|107.84|106.24|107.96|106.36|107.99|106.39|107.82|106.22|57
1675943100000|2023-02-09 11:45:00|107.95|106.35|107.97|106.37|108.06|106.46|107.94|106.34|35
1675943400000|2023-02-09 11:50:00|107.98|106.38|108.07|106.47|108.16|106.56|107.97|106.37|170
1675943700000|2023-02-09 11:55:00|108.08|106.48|107.85|106.25|108.08|106.48|107.72|106.12|155
1675944000000|2023-02-09 12:00:00|107.84|106.24|107.68|106.08|107.87|106.27|107.65|106.05|87
1675944300000|2023-02-09 12:05:00|107.7|106.1|108.05|106.45|108.06|106.46|107.7|106.1|101
1675944600000|2023-02-09 12:10:00|108.13|106.53|108.07|106.47|108.15|106.55|108.06|106.46|104
1675944900000|2023-02-09 12:15:00|108.06|106.46|108.02|106.42|108.13|106.53|108.01|106.41|75
1675945200000|2023-02-09 12:20:00|108.03|106.43|108.15|106.55|108.19|106.59|108|106.4|80
1675945500000|2023-02-09 12:25:00|108.14|106.54|107.86|106.26|108.15|106.55|107.81|106.21|81
1675945800000|2023-02-09 12:30:00|107.87|106.27|107.85|106.25|107.97|106.37|107.81|106.21|56
1675946100000|2023-02-09 12:35:00|107.86|106.26|107.79|106.19|107.88|106.28|107.54|105.94|112
1675946400000|2023-02-09 12:40:00|107.8|106.2|107.93|106.33|107.95|106.35|107.78|106.18|114
1675946700000|2023-02-09 12:45:00|107.94|106.34|108.24|106.64|108.31|106.71|107.94|106.34|227
1675947000000|2023-02-09 12:50:00|108.25|106.65|108.18|106.58|108.28|106.68|108.15|106.55|171
1675947300000|2023-02-09 12:55:00|108.17|106.57|108.05|106.45|108.17|106.57|107.94|106.34|177
1675947600000|2023-02-09 13:00:00|108.06|106.46|108.07|106.47|108.18|106.58|107.95|106.35|198
1675947900000|2023-02-09 13:05:00|108.06|106.46|108.29|106.69|108.3|106.7|108|106.4|119
1675948200000|2023-02-09 13:10:00|108.28|106.68|108.24|106.64|108.38|106.78|108.23|106.63|178
1675948500000|2023-02-09 13:15:00|108.25|106.65|108.2|106.6|108.32|106.72|108.16|106.56|93
1675948800000|2023-02-09 13:20:00|108.19|106.59|108.06|106.46|108.21|106.61|108.04|106.44|99
1675949100000|2023-02-09 13:25:00|108.07|106.47|107.95|106.35|108.17|106.57|107.95|106.35|65
1675949400000|2023-02-09 13:30:00|107.96|106.36|108.5|106.9|108.53|106.93|107.96|106.36|235
1675949700000|2023-02-09 13:35:00|108.52|106.92|108.45|106.85|108.55|106.95|108.34|106.74|220
1675950000000|2023-02-09 13:40:00|108.44|106.84|108.4|106.8|108.55|106.95|108.38|106.78|168
1675950300000|2023-02-09 13:45:00|108.41|106.81|108.59|106.99|108.59|106.99|108.37|106.77|114
1675950600000|2023-02-09 13:50:00|108.6|107|108.59|106.99|108.6|107|108.52|106.92|53
1675950900000|2023-02-09 13:55:00|108.63|107.03|108.63|107.03|108.67|107.07|108.55|106.95|147
1675951200000|2023-02-09 14:00:00|108.64|107.04|108.84|107.24|108.84|107.24|108.63|107.03|107
1675951500000|2023-02-09 14:05:00|108.82|107.22|109.5|107.9|109.58|107.98|108.71|107.11|176
1675951800000|2023-02-09 14:10:00|109.49|107.89|109.75|108.15|109.81|108.21|109.3|107.7|238
1675952100000|2023-02-09 14:15:00|109.76|108.16|110.95|109.35|110.96|109.36|109.72|108.12|296
1675952400000|2023-02-09 14:20:00|110.96|109.36|110.59|108.99|110.96|109.36|110.37|108.77|236
1675952700000|2023-02-09 14:25:00|110.61|109.01|112.01|110.41|112.2|110.6|110.59|108.99|317
1675953000000|2023-02-09 14:30:00|112.02|110.42|113.03|111.43|113.68|112.08|111.93|110.33|497
1675953300000|2023-02-09 14:35:00|113.02|111.42|112.92|111.32|113.6|112|112.51|110.91|468
1675953600000|2023-02-09 14:40:00|113|111.4|112.06|110.46|113.36|111.76|111.88|110.28|416
1675953900000|2023-02-09 14:45:00|112.05|110.45|112.16|110.56|112.59|110.99|112.04|110.44|313
1675954200000|2023-02-09 14:50:00|112.19|110.59|112.52|110.92|112.74|111.14|112.12|110.52|342
1675954500000|2023-02-09 14:55:00|112.53|110.93|113.92|112.32|113.92|112.32|112.32|110.72|307
1675954800000|2023-02-09 15:00:00|113.94|112.34|112.67|111.07|115.64|114.04|111.6|110|590
1675955100000|2023-02-09 15:05:00|112.64|111.04|112.53|110.93|112.81|111.21|111.93|110.33|323
1675955400000|2023-02-09 15:10:00|112.52|110.92|112.73|111.13|113.17|111.57|112.41|110.81|264
1675955700000|2023-02-09 15:15:00|112.74|111.14|114.59|112.99|115.65|114.05|112.63|111.03|505
1675956000000|2023-02-09 15:20:00|114.61|113.01|114.65|113.05|115.15|113.55|114.17|112.57|418
1675956300000|2023-02-09 15:25:00|114.67|113.07|113.95|112.35|115.11|113.51|113.68|112.08|409
1675956600000|2023-02-09 15:30:00|113.94|112.34|113.24|111.64|114.47|112.87|113.12|111.52|399
1675956900000|2023-02-09 15:35:00|113.26|111.66|113|111.4|113.63|112.03|112.95|111.35|288
1675957200000|2023-02-09 15:40:00|112.99|111.39|112.99|111.39|113.46|111.86|112.9|111.3|333
1675957500000|2023-02-09 15:45:00|112.98|111.38|113.68|112.08|113.77|112.17|112.92|111.32|188
1675957800000|2023-02-09 15:50:00|113.67|112.07|114.43|112.83|114.51|112.91|113.66|112.06|297
1675958100000|2023-02-09 15:55:00|114.42|112.82|114.44|112.84|114.57|112.97|113.72|112.12|308
1675958400000|2023-02-09 16:00:00|114.45|112.85|115.77|114.17|115.82|114.22|113.94|112.34|397
1675958700000|2023-02-09 16:05:00|115.72|114.12|115.66|114.06|116.44|114.84|115.43|113.83|480
1675959000000|2023-02-09 16:10:00|115.61|114.01|114.84|113.24|115.63|114.03|114.83|113.23|334
1675959300000|2023-02-09 16:15:00|114.9|113.3|114.25|112.65|114.9|113.3|114.17|112.57|303
1675959600000|2023-02-09 16:20:00|114.23|112.63|113.34|111.74|114.62|113.02|113.23|111.63|341
1675959900000|2023-02-09 16:25:00|113.33|111.73|113.77|112.17|113.89|112.29|113.18|111.58|327
1675960200000|2023-02-09 16:30:00|113.75|112.15|114.04|112.44|114.12|112.52|113.74|112.14|220
1675960500000|2023-02-09 16:35:00|114.03|112.43|113.86|112.26|114.12|112.52|113.63|112.03|277
1675960800000|2023-02-09 16:40:00|113.85|112.25|114.7|113.1|114.9|113.3|113.85|112.25|234
1675961100000|2023-02-09 16:45:00|114.68|113.08|114.06|112.46|115.06|113.46|114.05|112.45|349
1675961400000|2023-02-09 16:50:00|114.05|112.45|114.14|112.54|114.68|113.08|114|112.4|256
1675961700000|2023-02-09 16:55:00|114.12|112.52|113.75|112.15|114.12|112.52|112.95|111.35|407
1675962000000|2023-02-09 17:00:00|113.74|112.14|113.95|112.35|113.97|112.37|113.2|111.6|293
1675962300000|2023-02-09 17:05:00|113.96|112.36|114.23|112.63|114.23|112.63|113.95|112.35|150
1675962600000|2023-02-09 17:10:00|114.24|112.64|114.46|112.86|114.55|112.95|114.22|112.62|118
1675962900000|2023-02-09 17:15:00|114.47|112.87|114.42|112.82|114.47|112.87|113.66|112.06|148
1675963200000|2023-02-09 17:20:00|114.43|112.83|114.18|112.58|114.52|112.92|114.04|112.44|182
1675963500000|2023-02-09 17:25:00|114.2|112.6|114.53|112.93|115.1|113.5|114.18|112.58|190
1675963800000|2023-02-09 17:30:00|114.54|112.94|113.74|112.14|114.78|113.18|113.54|111.94|286
1675964100000|2023-02-09 17:35:00|113.73|112.13|113.45|111.85|113.98|112.38|113.38|111.78|286
1675964400000|2023-02-09 17:40:00|113.46|111.86|113.81|112.21|114.06|112.46|113.39|111.79|268
1675964700000|2023-02-09 17:45:00|113.84|112.24|113.39|111.79|113.95|112.35|113.29|111.69|314
1675965000000|2023-02-09 17:50:00|113.37|111.77|113.52|111.92|113.84|112.24|113.37|111.77|177
1675965300000|2023-02-09 17:55:00|113.53|111.93|113.58|111.98|113.72|112.12|113.42|111.82|212
1675965600000|2023-02-09 18:00:00|113.59|111.99|113.15|111.55|113.62|112.02|112.93|111.33|323
1675965900000|2023-02-09 18:05:00|113.14|111.54|113.57|111.97|113.7|112.1|113.14|111.54|151
1675966200000|2023-02-09 18:10:00|113.59|111.99|113.61|112.01|113.63|112.03|113.39|111.79|181
1675966500000|2023-02-09 18:15:00|113.6|112|114.09|112.49|114.28|112.68|113.48|111.88|207
1675966800000|2023-02-09 18:20:00|114.07|112.47|113.95|112.35|114.33|112.73|113.88|112.28|207
1675967100000|2023-02-09 18:25:00|113.94|112.34|113.86|112.26|114.12|112.52|113.78|112.18|168
1675967400000|2023-02-09 18:30:00|113.81|112.21|114.17|112.57|114.45|112.85|113.78|112.18|168
1675967700000|2023-02-09 18:35:00|114.16|112.56|113.99|112.39|114.17|112.57|113.97|112.37|119
1675968000000|2023-02-09 18:40:00|113.98|112.38|113.66|112.06|113.98|112.38|113.55|111.95|196
1675968300000|2023-02-09 18:45:00|113.67|112.07|113.74|112.14|113.74|112.14|113.27|111.67|227
1675968600000|2023-02-09 18:50:00|113.75|112.15|113.79|112.19|113.8|112.2|113.58|111.98|175
1675968900000|2023-02-09 18:55:00|113.8|112.2|113.72|112.12|113.82|112.22|113.5|111.9|185
1675969200000|2023-02-09 19:00:00|113.73|112.13|113.53|111.93|113.79|112.19|113.46|111.86|195
1675969500000|2023-02-09 19:05:00|113.52|111.92|113.25|111.65|113.65|112.05|113.23|111.63|194
1675969800000|2023-02-09 19:10:00|113.24|111.64|112.39|110.79|113.24|111.64|111.98|110.38|247
1675970100000|2023-02-09 19:15:00|112.37|110.77|112.37|110.77|112.79|111.19|111.6|110|388
1675970400000|2023-02-09 19:20:00|112.36|110.76|111.4|109.8|112.84|111.24|110.95|109.35|408
1675970700000|2023-02-09 19:25:00|111.32|109.72|112.06|110.46|112.11|110.51|110.39|108.79|534
1675971000000|2023-02-09 19:30:00|112.07|110.47|110.48|108.88|112.07|110.47|109.28|107.68|657
1675971300000|2023-02-09 19:35:00|110.49|108.89|110.21|108.61|111.12|109.52|110.09|108.49|454
1675971600000|2023-02-09 19:40:00|110.19|108.59|110.25|108.65|110.57|108.97|110.09|108.49|354
1675971900000|2023-02-09 19:45:00|110.24|108.64|109.98|108.38|110.34|108.74|109.76|108.16|366
1675972200000|2023-02-09 19:50:00|109.97|108.37|110.32|108.72|110.36|108.76|109.53|107.93|369
1675972500000|2023-02-09 19:55:00|110.31|108.71|110.25|108.65|110.35|108.75|109.76|108.16|313
1675972800000|2023-02-09 20:00:00|110.24|108.64|109.12|107.52|110.24|108.64|109.12|107.52|391
1675973100000|2023-02-09 20:05:00|109.13|107.53|109.47|107.87|109.48|107.88|109|107.4|297
1675973400000|2023-02-09 20:10:00|109.48|107.88|108.12|106.52|109.5|107.9|108.09|106.49|342
1675973700000|2023-02-09 20:15:00|108.13|106.53|108.17|106.57|108.51|106.91|107.57|105.97|371
1675974000000|2023-02-09 20:20:00|108.18|106.58|108.03|106.43|108.71|107.11|107.98|106.38|347
1675974300000|2023-02-09 20:25:00|108.07|106.47|108.03|106.43|108.19|106.59|107.69|106.09|279
1675974600000|2023-02-09 20:30:00|108.02|106.42|107.79|106.19|108.07|106.47|107.46|105.86|301
1675974900000|2023-02-09 20:35:00|107.84|106.24|108.41|106.81|108.49|106.89|107.69|106.09|303
1675975200000|2023-02-09 20:40:00|108.4|106.8|108.55|106.95|108.58|106.98|108.2|106.6|296
1675975500000|2023-02-09 20:45:00|108.56|106.96|108.49|106.89|108.67|107.07|108.42|106.82|237
1675975800000|2023-02-09 20:50:00|108.56|106.96|108.34|106.74|108.76|107.16|108.34|106.74|239
1675976100000|2023-02-09 20:55:00|108.3|106.7|108.34|106.74|108.36|106.76|107.96|106.36|200
1675976400000|2023-02-09 21:00:00|108.35|106.75|107.69|106.09|108.43|106.83|107.67|106.07|150
1675976700000|2023-02-09 21:05:00|107.68|106.08|107.69|106.09|108.08|106.48|107.46|105.86|209
1675977000000|2023-02-09 21:10:00|107.67|106.07|107.84|106.24|107.86|106.26|107.35|105.75|216
1675977300000|2023-02-09 21:15:00|107.83|106.23|107.98|106.38|108.14|106.54|107.77|106.17|158
1675977600000|2023-02-09 21:20:00|107.97|106.37|107.38|105.78|108.08|106.48|107.25|105.65|189
1675977900000|2023-02-09 21:25:00|107.34|105.74|107.16|105.56|107.64|106.04|106.97|105.37|222
1675978200000|2023-02-09 21:30:00|107.12|105.52|106.84|105.24|107.12|105.52|105.87|104.27|477
1675978500000|2023-02-09 21:35:00|106.85|105.25|107.21|105.61|107.4|105.8|106.63|105.03|294
1675978800000|2023-02-09 21:40:00|107.2|105.6|107.2|105.6|107.4|105.8|106.91|105.31|267
1675979100000|2023-02-09 21:45:00|107.17|105.57|107.16|105.56|107.6|106|107.01|105.41|245
1675979400000|2023-02-09 21:50:00|107.18|105.58|107|105.4|107.19|105.59|106.55|104.95|287
1675979700000|2023-02-09 21:55:00|107.01|105.41|107.18|105.58|107.26|105.66|106.95|105.35|129
1675980000000|2023-02-09 22:00:00|107.16|105.56|107.12|105.52|107.73|106.13|106.97|105.37|198
1675980300000|2023-02-09 22:05:00|107.11|105.51|107.49|105.89|107.58|105.98|107.09|105.49|147
1675980600000|2023-02-09 22:10:00|107.5|105.9|107.49|105.89|107.55|105.95|107.32|105.72|139
1675980900000|2023-02-09 22:15:00|107.5|105.9|107.41|105.81|107.69|106.09|107.36|105.76|90
1675981200000|2023-02-09 22:20:00|107.39|105.79|107.39|105.79|107.4|105.8|107.29|105.69|87
1675981500000|2023-02-09 22:25:00|107.41|105.81|107.36|105.76|107.41|105.81|107.25|105.65|60
1675981800000|2023-02-09 22:30:00|107.34|105.74|107.23|105.63|107.34|105.74|107.21|105.61|71
1675982100000|2023-02-09 22:35:00|107.22|105.62|106.93|105.33|107.42|105.82|106.81|105.21|169
1675982400000|2023-02-09 22:40:00|106.94|105.34|106.25|104.65|106.94|105.34|106.25|104.65|124
1675982700000|2023-02-09 22:45:00|106.26|104.66|106.34|104.74|106.66|105.06|106.13|104.53|144
1675983000000|2023-02-09 22:50:00|106.35|104.75|103.77|102.17|106.35|104.75|103.38|101.78|392
1675983300000|2023-02-09 22:55:00|103.78|102.18|105.05|103.45|105.05|103.45|103.78|102.18|426
1675983600000|2023-02-09 23:00:00|105.04|103.44|105.33|103.73|105.51|103.91|104.86|103.26|371
1675983900000|2023-02-09 23:05:00|105.32|103.72|105.56|103.96|105.56|103.96|105.15|103.55|265
1675984200000|2023-02-09 23:10:00|105.55|103.95|105.64|104.04|105.65|104.05|105.27|103.67|220
1675984500000|2023-02-09 23:15:00|105.63|104.03|105.29|103.69|105.68|104.08|105.14|103.54|272
1675984800000|2023-02-09 23:20:00|105.3|103.7|105.38|103.78|105.53|103.93|105.27|103.67|160
1675985100000|2023-02-09 23:25:00|105.39|103.79|105.46|103.86|105.66|104.06|105.39|103.79|151
1675985400000|2023-02-09 23:30:00|105.45|103.85|105.3|103.7|105.49|103.89|105.16|103.56|154
1675985700000|2023-02-09 23:35:00|105.31|103.71|105.25|103.65|105.38|103.78|105.18|103.58|126
1675986000000|2023-02-09 23:40:00|105.24|103.64|105.37|103.77|105.56|103.96|105.18|103.58|188
1675986300000|2023-02-09 23:45:00|105.36|103.76|105.37|103.77|105.4|103.8|105.1|103.5|227
1675986600000|2023-02-09 23:50:00|105.36|103.76|105.18|103.58|105.37|103.77|105.08|103.48|173
1675986900000|2023-02-09 23:55:00|105.2|103.6|105.32|103.72|105.36|103.76|105.11|103.51|116
1675987200000|2023-02-10 00:00:00|105.35|103.75|105.28|103.68|105.35|103.75|104.66|103.06|237
1675987500000|2023-02-10 00:05:00|105.29|103.69|105.62|104.02|105.7|104.1|105.04|103.44|176
1675987800000|2023-02-10 00:10:00|105.64|104.04|105.68|104.08|105.71|104.11|105.47|103.87|179
1675988100000|2023-02-10 00:15:00|105.67|104.07|105.77|104.17|105.89|104.29|105.37|103.77|224
1675988400000|2023-02-10 00:20:00|105.78|104.18|105.56|103.96|105.97|104.37|105.45|103.85|250
1675988700000|2023-02-10 00:25:00|105.57|103.97|105.66|104.06|105.97|104.37|105.49|103.89|253
1675989000000|2023-02-10 00:30:00|105.67|104.07|105.47|103.87|105.74|104.14|105.17|103.57|227
1675989300000|2023-02-10 00:35:00|105.48|103.88|105.73|104.13|105.83|104.23|105.46|103.86|162
1675989600000|2023-02-10 00:40:00|105.74|104.14|105.72|104.12|105.8|104.2|105.43|103.83|181
1675989900000|2023-02-10 00:45:00|105.71|104.11|105.5|103.9|105.77|104.17|105.45|103.85|140
1675990200000|2023-02-10 00:50:00|105.51|103.91|105.31|103.71|105.62|104.02|105.24|103.64|137
1675990500000|2023-02-10 00:55:00|105.3|103.7|105.39|103.79|105.39|103.79|105.09|103.49|150
1675990800000|2023-02-10 01:00:00|105.38|103.78|105.47|103.87|105.5|103.9|105.08|103.48|167
1675991100000|2023-02-10 01:05:00|105.48|103.88|105.83|104.23|105.85|104.25|105.38|103.78|176
1675991400000|2023-02-10 01:10:00|105.84|104.24|106.01|104.41|106.02|104.42|105.68|104.08|134
1675991700000|2023-02-10 01:15:00|105.99|104.39|106.07|104.47|106.07|104.47|105.8|104.2|155
1675992000000|2023-02-10 01:20:00|106.06|104.46|106.04|104.44|106.11|104.51|105.91|104.31|146
1675992300000|2023-02-10 01:25:00|106.03|104.43|105.69|104.09|106.04|104.44|105.67|104.07|104
1675992600000|2023-02-10 01:30:00|105.68|104.08|105.78|104.18|105.8|104.2|105.52|103.92|107
1675992900000|2023-02-10 01:35:00|105.79|104.19|105.89|104.29|105.96|104.36|105.78|104.18|76
1675993200000|2023-02-10 01:40:00|105.88|104.28|105.95|104.35|105.97|104.37|105.68|104.08|90
1675993500000|2023-02-10 01:45:00|105.9|104.3|106.18|104.58|106.27|104.67|105.88|104.28|99
1675993800000|2023-02-10 01:50:00|106.19|104.59|106.18|104.58|106.19|104.59|106.02|104.42|115
1675994100000|2023-02-10 01:55:00|106.17|104.57|106.27|104.67|106.27|104.67|106.08|104.48|97
1675994400000|2023-02-10 02:00:00|106.26|104.66|106.4|104.8|106.46|104.86|106.2|104.6|115
1675994700000|2023-02-10 02:05:00|106.39|104.79|106.19|104.59|106.42|104.82|106.16|104.56|63
1675995000000|2023-02-10 02:10:00|106.17|104.57|106.35|104.75|106.35|104.75|106.14|104.54|89
1675995300000|2023-02-10 02:15:00|106.34|104.74|106.33|104.73|106.42|104.82|106.27|104.67|96
1675995600000|2023-02-10 02:20:00|106.32|104.72|106.09|104.49|106.34|104.74|105.97|104.37|133
1675995900000|2023-02-10 02:25:00|106.08|104.48|105.92|104.32|106.08|104.48|105.89|104.29|74
1675996200000|2023-02-10 02:30:00|105.93|104.33|106.22|104.62|106.3|104.7|105.89|104.29|76
1675996500000|2023-02-10 02:35:00|106.23|104.63|106.25|104.65|106.28|104.68|106.15|104.55|89
1675996800000|2023-02-10 02:40:00|106.26|104.66|106.31|104.71|106.31|104.71|106.21|104.61|82
1675997100000|2023-02-10 02:45:00|106.29|104.69|106.29|104.69|106.34|104.74|106.21|104.61|66
1675997400000|2023-02-10 02:50:00|106.28|104.68|106.31|104.71|106.32|104.72|106.14|104.54|64
1675997700000|2023-02-10 02:55:00|106.3|104.7|106.3|104.7|106.4|104.8|106.22|104.62|86
1675998000000|2023-02-10 03:00:00|106.28|104.68|106.18|104.58|106.36|104.76|106.17|104.57|59
1675998300000|2023-02-10 03:05:00|106.16|104.56|105.9|104.3|106.16|104.56|105.9|104.3|106
1675998600000|2023-02-10 03:10:00|105.89|104.29|105.9|104.3|105.94|104.34|105.87|104.27|43
1675998900000|2023-02-10 03:15:00|105.89|104.29|105.94|104.34|105.99|104.39|105.89|104.29|63
1675999200000|2023-02-10 03:20:00|105.96|104.36|106.12|104.52|106.13|104.53|105.96|104.36|117
1675999500000|2023-02-10 03:25:00|106.13|104.53|106.12|104.52|106.21|104.61|106.12|104.52|82
1675999800000|2023-02-10 03:30:00|106.13|104.53|106.16|104.56|106.18|104.58|106.11|104.51|80
1676000100000|2023-02-10 03:35:00|106.15|104.55|106.31|104.71|106.44|104.84|106.14|104.54|86
1676000400000|2023-02-10 03:40:00|106.34|104.74|106.13|104.53|106.34|104.74|106.02|104.42|67
1676000700000|2023-02-10 03:45:00|106.12|104.52|105.8|104.2|106.14|104.54|105.79|104.19|112
1676001000000|2023-02-10 03:50:00|105.81|104.21|105.99|104.39|106.02|104.42|105.78|104.18|88
1676001300000|2023-02-10 03:55:00|105.98|104.38|105.69|104.09|105.99|104.39|105.69|104.09|84
1676001600000|2023-02-10 04:00:00|105.7|104.1|105.58|103.98|105.76|104.16|105.58|103.98|113
1676001900000|2023-02-10 04:05:00|105.59|103.99|105.23|103.63|105.59|103.99|105.23|103.63|100
1676002200000|2023-02-10 04:10:00|105.21|103.61|105.1|103.5|105.21|103.61|104.56|102.96|286
1676002500000|2023-02-10 04:15:00|105.14|103.54|105.29|103.69|105.39|103.79|105.07|103.47|136
1676002800000|2023-02-10 04:20:00|105.28|103.68|105.58|103.98|105.63|104.03|105.22|103.62|87
1676003100000|2023-02-10 04:25:00|105.59|103.99|105.79|104.19|105.81|104.21|105.56|103.96|103
1676003400000|2023-02-10 04:30:00|105.8|104.2|105.58|103.98|105.81|104.21|105.48|103.88|86
1676003700000|2023-02-10 04:35:00|105.59|103.99|105.74|104.14|105.75|104.15|105.49|103.89|74
1676004000000|2023-02-10 04:40:00|105.75|104.15|105.6|104|105.76|104.16|105.58|103.98|90
1676004300000|2023-02-10 04:45:00|105.59|103.99|105.56|103.96|105.6|104|105.48|103.88|91
1676004600000|2023-02-10 04:50:00|105.55|103.95|105.28|103.68|105.56|103.96|105.25|103.65|124
1676004900000|2023-02-10 04:55:00|105.27|103.67|105.31|103.71|105.43|103.83|105.19|103.59|116
1676005200000|2023-02-10 05:00:00|105.3|103.7|105.06|103.46|105.3|103.7|104.98|103.38|138
1676005500000|2023-02-10 05:05:00|105.08|103.48|105.57|103.97|105.66|104.06|105.08|103.48|161
1676005800000|2023-02-10 05:10:00|105.58|103.98|105.59|103.99|105.69|104.09|105.56|103.96|73
1676006100000|2023-02-10 05:15:00|105.6|104|105.61|104.01|105.75|104.15|105.58|103.98|125
1676006400000|2023-02-10 05:20:00|105.6|104|105.31|103.71|105.61|104.01|105.3|103.7|119
1676006700000|2023-02-10 05:25:00|105.3|103.7|104.82|103.22|105.37|103.77|104.78|103.18|277
1676007000000|2023-02-10 05:30:00|104.84|103.24|104.88|103.28|105.02|103.42|104.77|103.17|272
1676007300000|2023-02-10 05:35:00|104.87|103.27|105.28|103.68|105.39|103.79|104.27|102.67|289
1676007600000|2023-02-10 05:40:00|105.29|103.69|105.77|104.17|105.88|104.28|105.25|103.65|162
1676007900000|2023-02-10 05:45:00|105.76|104.16|106.35|104.75|106.35|104.75|105.73|104.13|286
1676008200000|2023-02-10 05:50:00|106.31|104.71|106.28|104.68|106.35|104.75|106.08|104.48|131
1676008500000|2023-02-10 05:55:00|106.35|104.75|106.43|104.83|106.63|105.03|106.29|104.69|144
1676008800000|2023-02-10 06:00:00|106.42|104.82|106.23|104.63|106.46|104.86|106.21|104.61|136
1676009100000|2023-02-10 06:05:00|106.22|104.62|106.35|104.75|106.41|104.81|106.13|104.53|84
1676009400000|2023-02-10 06:10:00|106.34|104.74|106.67|105.07|106.85|105.25|106.34|104.74|136
1676009700000|2023-02-10 06:15:00|106.66|105.06|106.62|105.02|106.67|105.07|106.51|104.91|90
1676010000000|2023-02-10 06:20:00|106.6|105|106.94|105.34|106.99|105.39|106.54|104.94|80
1676010300000|2023-02-10 06:25:00|106.96|105.36|106.87|105.27|106.96|105.36|106.73|105.13|77
1676010600000|2023-02-10 06:30:00|106.9|105.3|106.76|105.16|106.93|105.33|106.74|105.14|87
1676010900000|2023-02-10 06:35:00|106.77|105.17|106.45|104.85|106.86|105.26|106.45|104.85|119
1676011200000|2023-02-10 06:40:00|106.46|104.86|106.41|104.81|106.52|104.92|106.3|104.7|104
1676011500000|2023-02-10 06:45:00|106.42|104.82|106.34|104.74|106.44|104.84|106.26|104.66|124
1676011800000|2023-02-10 06:50:00|106.32|104.72|106.49|104.89|106.49|104.89|106.26|104.66|64
1676012100000|2023-02-10 06:55:00|106.5|104.9|106.48|104.88|106.51|104.91|106.39|104.79|89
1676012400000|2023-02-10 07:00:00|106.51|104.91|106.22|104.62|106.54|104.94|106.19|104.59|151
1676012700000|2023-02-10 07:05:00|106.23|104.63|106.01|104.41|106.31|104.71|105.98|104.38|152
1676013000000|2023-02-10 07:10:00|105.99|104.39|106.13|104.53|106.18|104.58|105.92|104.32|102
1676013300000|2023-02-10 07:15:00|106.12|104.52|106.4|104.8|106.47|104.87|106.06|104.46|110
1676013600000|2023-02-10 07:20:00|106.41|104.81|106.25|104.65|106.5|104.9|106.15|104.55|145
1676013900000|2023-02-10 07:25:00|106.26|104.66|106.25|104.65|106.38|104.78|106.24|104.64|81
1676014200000|2023-02-10 07:30:00|106.24|104.64|106.36|104.76|106.38|104.78|106.24|104.64|35
1676014500000|2023-02-10 07:35:00|106.35|104.75|106.44|104.84|106.47|104.87|106.34|104.74|64
1676014800000|2023-02-10 07:40:00|106.46|104.86|106.47|104.87|106.48|104.88|106.38|104.78|57
1676015100000|2023-02-10 07:45:00|106.48|104.88|106.49|104.89|106.51|104.91|106.38|104.78|71
1676015400000|2023-02-10 07:50:00|106.5|104.9|106.6|105|106.64|105.04|106.49|104.89|77
1676015700000|2023-02-10 07:55:00|106.61|105.01|106.65|105.05|106.65|105.05|106.54|104.94|80
1676016000000|2023-02-10 08:00:00|106.64|105.04|106.46|104.86|106.83|105.23|106.42|104.82|136
1676016300000|2023-02-10 08:05:00|106.47|104.87|106.62|105.02|106.62|105.02|106.44|104.84|67
1676016600000|2023-02-10 08:10:00|106.61|105.01|106.66|105.06|106.73|105.13|106.55|104.95|151
1676016900000|2023-02-10 08:15:00|106.67|105.07|106.57|104.97|106.68|105.08|106.38|104.78|118
1676017200000|2023-02-10 08:20:00|106.62|105.02|106.56|104.96|106.69|105.09|106.54|104.94|136
1676017500000|2023-02-10 08:25:00|106.57|104.97|106.57|104.97|106.71|105.11|106.49|104.89|103
1676017800000|2023-02-10 08:30:00|106.56|104.96|106.47|104.87|106.58|104.98|106.46|104.86|50
1676018100000|2023-02-10 08:35:00|106.46|104.86|106.39|104.79|106.47|104.87|106.28|104.68|107
1676018400000|2023-02-10 08:40:00|106.4|104.8|106.34|104.74|106.48|104.88|106.31|104.71|107
1676018700000|2023-02-10 08:45:00|106.35|104.75|106.4|104.8|106.41|104.81|106.21|104.61|111
1676019000000|2023-02-10 08:50:00|106.41|104.81|106.49|104.89|106.49|104.89|106.29|104.69|102
1676019300000|2023-02-10 08:55:00|106.5|104.9|106.5|104.9|106.61|105.01|106.47|104.87|120
1676019600000|2023-02-10 09:00:00|106.49|104.89|106.59|104.99|106.63|105.03|106.49|104.89|71
1676019900000|2023-02-10 09:05:00|106.61|105.01|106.73|105.13|106.75|105.15|106.47|104.87|142
1676020200000|2023-02-10 09:10:00|106.74|105.14|107.32|105.72|107.35|105.75|106.73|105.13|144
1676020500000|2023-02-10 09:15:00|107.34|105.74|107.47|105.87|107.56|105.96|107.23|105.63|230
1676020800000|2023-02-10 09:20:00|107.46|105.86|107.45|105.85|107.49|105.89|107.35|105.75|92
1676021100000|2023-02-10 09:25:00|107.46|105.86|107.36|105.76|107.48|105.88|107.28|105.68|109
1676021400000|2023-02-10 09:30:00|107.32|105.72|107.15|105.55|107.33|105.73|107.04|105.44|133
1676021700000|2023-02-10 09:35:00|107.14|105.54|106.93|105.33|107.16|105.56|106.88|105.28|134
1676022000000|2023-02-10 09:40:00|106.92|105.32|106.83|105.23|107.02|105.42|106.8|105.2|102
1676022300000|2023-02-10 09:45:00|106.82|105.22|106.73|105.13|106.97|105.37|106.72|105.12|108
1676022600000|2023-02-10 09:50:00|106.74|105.14|106.75|105.15|106.77|105.17|106.61|105.01|92
1676022900000|2023-02-10 09:55:00|106.76|105.16|106.74|105.14|106.77|105.17|106.64|105.04|144
1676023200000|2023-02-10 10:00:00|106.73|105.13|106.74|105.14|106.77|105.17|106.71|105.11|87
1676023500000|2023-02-10 10:05:00|106.68|105.08|106.74|105.14|106.82|105.22|106.62|105.02|86
1676023800000|2023-02-10 10:10:00|106.75|105.15|106.77|105.17|106.79|105.19|106.71|105.11|90
1676024100000|2023-02-10 10:15:00|106.78|105.18|107.02|105.42|107.02|105.42|106.78|105.18|33
1676024400000|2023-02-10 10:20:00|107.01|105.41|106.84|105.24|107.02|105.42|106.83|105.23|81
1676024700000|2023-02-10 10:25:00|106.85|105.25|106.67|105.07|106.88|105.28|106.64|105.04|86
1676025000000|2023-02-10 10:30:00|106.66|105.06|106.66|105.06|106.72|105.12|106.54|104.94|84
1676025300000|2023-02-10 10:35:00|106.67|105.07|106.7|105.1|106.7|105.1|106.58|104.98|79
1676025600000|2023-02-10 10:40:00|106.71|105.11|106.8|105.2|106.82|105.22|106.69|105.09|69
1676025900000|2023-02-10 10:45:00|106.79|105.19|106.84|105.24|106.84|105.24|106.76|105.16|52
1676026200000|2023-02-10 10:50:00|106.85|105.25|106.83|105.23|106.86|105.26|106.8|105.2|53
1676026500000|2023-02-10 10:55:00|106.84|105.24|106.9|105.3|106.93|105.33|106.81|105.21|63
1676026800000|2023-02-10 11:00:00|106.91|105.31|106.71|105.11|106.92|105.32|106.7|105.1|85
1676027100000|2023-02-10 11:05:00|106.7|105.1|106.55|104.95|106.7|105.1|106.46|104.86|92
1676027400000|2023-02-10 11:10:00|106.58|104.98|106.7|105.1|106.72|105.12|106.28|104.68|145
1676027700000|2023-02-10 11:15:00|106.69|105.09|106.79|105.19|106.8|105.2|106.56|104.96|79
1676028000000|2023-02-10 11:20:00|106.8|105.2|106.4|104.8|106.8|105.2|106.39|104.79|156
1676028300000|2023-02-10 11:25:00|106.38|104.78|106.29|104.69|106.44|104.84|106.16|104.56|259
1676028600000|2023-02-10 11:30:00|106.28|104.68|106.21|104.61|106.31|104.71|106.11|104.51|172
1676028900000|2023-02-10 11:35:00|106.2|104.6|105.86|104.26|106.22|104.62|105.73|104.13|188
1676029200000|2023-02-10 11:40:00|105.87|104.27|105.81|104.21|105.95|104.35|105.79|104.19|130
1676029500000|2023-02-10 11:45:00|105.82|104.22|105.56|103.96|105.92|104.32|105.55|103.95|141
1676029800000|2023-02-10 11:50:00|105.57|103.97|105.65|104.05|105.65|104.05|105.24|103.64|65
1676030100000|2023-02-10 11:55:00|105.64|104.04|105.71|104.11|105.75|104.15|105.59|103.99|122
1676030400000|2023-02-10 12:00:00|105.73|104.13|105.69|104.09|105.85|104.25|105.57|103.97|178
1676030700000|2023-02-10 12:05:00|105.68|104.08|105.9|104.3|105.96|104.36|105.68|104.08|134
1676031000000|2023-02-10 12:10:00|105.91|104.31|106.55|104.95|106.56|104.96|105.91|104.31|219
1676031300000|2023-02-10 12:15:00|106.56|104.96|106.43|104.83|106.69|105.09|106.4|104.8|152
1676031600000|2023-02-10 12:20:00|106.42|104.82|106.65|105.05|106.65|105.05|106.37|104.77|135
1676031900000|2023-02-10 12:25:00|106.64|105.04|106.6|105|106.65|105.05|106.45|104.85|76
1676032200000|2023-02-10 12:30:00|106.59|104.99|106.1|104.5|106.6|105|106.07|104.47|181
1676032500000|2023-02-10 12:35:00|106.09|104.49|106.08|104.48|106.11|104.51|105.98|104.38|77
1676032800000|2023-02-10 12:40:00|106.07|104.47|106.47|104.87|106.61|105.01|106.07|104.47|95
1676033100000|2023-02-10 12:45:00|106.46|104.86|106.4|104.8|106.66|105.06|106.36|104.76|93
1676033400000|2023-02-10 12:50:00|106.41|104.81|106.02|104.42|106.67|105.07|106.01|104.41|156
1676033700000|2023-02-10 12:55:00|106.01|104.41|106.24|104.64|106.3|104.7|105.9|104.3|152
1676034000000|2023-02-10 13:00:00|106.23|104.63|106.3|104.7|106.32|104.72|106.23|104.63|76
1676034300000|2023-02-10 13:05:00|106.31|104.71|106.36|104.76|106.48|104.88|106.29|104.69|106
1676034600000|2023-02-10 13:10:00|106.35|104.75|106.49|104.89|106.52|104.92|106.34|104.74|106
1676034900000|2023-02-10 13:15:00|106.5|104.9|106.71|105.11|106.71|105.11|106.5|104.9|101
1676035200000|2023-02-10 13:20:00|106.69|105.09|106.55|104.95|106.71|105.11|106.44|104.84|99
1676035500000|2023-02-10 13:25:00|106.56|104.96|106.24|104.64|106.57|104.97|106.23|104.63|100
1676035800000|2023-02-10 13:30:00|106.25|104.65|106.1|104.5|106.31|104.71|106.04|104.44|103
1676036100000|2023-02-10 13:35:00|106.11|104.51|106.17|104.57|106.18|104.58|106.09|104.49|48
1676036400000|2023-02-10 13:40:00|106.18|104.58|106.37|104.77|106.38|104.78|106.16|104.56|61
1676036700000|2023-02-10 13:45:00|106.36|104.76|106.45|104.85|106.52|104.92|106.32|104.72|94
1676037000000|2023-02-10 13:50:00|106.44|104.84|106.08|104.48|106.44|104.84|106.08|104.48|41
1676037300000|2023-02-10 13:55:00|106.07|104.47|106.17|104.57|106.25|104.65|105.97|104.37|56
1676037600000|2023-02-10 14:00:00|106.18|104.58|105.8|104.2|106.18|104.58|105.78|104.18|78
1676037900000|2023-02-10 14:05:00|105.81|104.21|105.95|104.35|106.08|104.48|105.81|104.21|107
1676038200000|2023-02-10 14:10:00|105.94|104.34|106.11|104.51|106.11|104.51|105.85|104.25|74
1676038500000|2023-02-10 14:15:00|106.18|104.58|106.26|104.66|106.34|104.74|106.13|104.53|127
1676038800000|2023-02-10 14:20:00|106.24|104.64|106.17|104.57|106.34|104.74|106.12|104.52|69
1676039100000|2023-02-10 14:25:00|106.15|104.55|106.01|104.41|106.15|104.55|105.85|104.25|71
1676039400000|2023-02-10 14:30:00|105.99|104.39|106.13|104.53|106.18|104.58|105.99|104.39|177
1676039700000|2023-02-10 14:35:00|106.12|104.52|106.24|104.64|106.35|104.75|106.11|104.51|212
1676040000000|2023-02-10 14:40:00|106.23|104.63|105.84|104.24|106.23|104.63|105.73|104.13|225
1676040300000|2023-02-10 14:45:00|105.85|104.25|106.09|104.49|106.11|104.51|105.75|104.15|167
1676040600000|2023-02-10 14:50:00|106.1|104.5|105.84|104.24|106.16|104.56|105.77|104.17|193
1676040900000|2023-02-10 14:55:00|105.85|104.25|105.99|104.39|106.13|104.53|105.84|104.24|188
1676041200000|2023-02-10 15:00:00|105.98|104.38|105.77|104.17|106.02|104.42|105.68|104.08|250
1676041500000|2023-02-10 15:05:00|105.76|104.16|105.71|104.11|105.86|104.26|105.62|104.02|202
1676041800000|2023-02-10 15:10:00|105.7|104.1|105.69|104.09|105.87|104.27|105.63|104.03|191
1676042100000|2023-02-10 15:15:00|105.7|104.1|105.79|104.19|105.88|104.28|105.47|103.87|130
1676042400000|2023-02-10 15:20:00|105.8|104.2|105.5|103.9|105.86|104.26|105.48|103.88|146
1676042700000|2023-02-10 15:25:00|105.51|103.91|105.13|103.53|105.55|103.95|104.92|103.32|299
1676043000000|2023-02-10 15:30:00|105.15|103.55|105.09|103.49|105.28|103.68|105.05|103.45|184
1676043300000|2023-02-10 15:35:00|105.11|103.51|104.76|103.16|105.19|103.59|104.75|103.15|209
1676043600000|2023-02-10 15:40:00|104.75|103.15|104.24|102.64|104.84|103.24|104.22|102.62|245
1676043900000|2023-02-10 15:45:00|104.22|102.62|104.53|102.93|104.58|102.98|103.78|102.18|522
1676044200000|2023-02-10 15:50:00|104.52|102.92|104.74|103.14|104.76|103.16|104.28|102.68|349
1676044500000|2023-02-10 15:55:00|104.73|103.13|104.83|103.23|104.88|103.28|104.55|102.95|279
1676044800000|2023-02-10 16:00:00|104.82|103.22|104.98|103.38|105.29|103.69|104.75|103.15|249
1676045100000|2023-02-10 16:05:00|104.99|103.39|105.09|103.49|105.18|103.58|104.91|103.31|202
1676045400000|2023-02-10 16:10:00|105.08|103.48|104.94|103.34|105.22|103.62|104.81|103.21|266
1676045700000|2023-02-10 16:15:00|104.95|103.35|104.88|103.28|105.05|103.45|104.82|103.22|161
1676046000000|2023-02-10 16:20:00|104.87|103.27|104.69|103.09|105|103.4|104.6|103|223
1676046300000|2023-02-10 16:25:00|104.68|103.08|104.56|102.96|104.77|103.17|104.52|102.92|210
1676046600000|2023-02-10 16:30:00|104.57|102.97|104.48|102.88|104.88|103.28|104.32|102.72|244
1676046900000|2023-02-10 16:35:00|104.49|102.89|104.74|103.14|104.74|103.14|104.49|102.89|209
1676047200000|2023-02-10 16:40:00|104.73|103.13|104.44|102.84|104.74|103.14|104.41|102.81|204
1676047500000|2023-02-10 16:45:00|104.45|102.85|104.75|103.15|104.76|103.16|104.31|102.71|263
1676047800000|2023-02-10 16:50:00|104.76|103.16|104.86|103.26|104.96|103.36|104.65|103.05|178
1676048100000|2023-02-10 16:55:00|104.87|103.27|104.96|103.36|105.22|103.62|104.86|103.26|165
1676048400000|2023-02-10 17:00:00|104.9|103.3|104.94|103.34|105.05|103.45|104.72|103.12|130
1676048700000|2023-02-10 17:05:00|104.96|103.36|105.1|103.5|105.1|103.5|104.94|103.34|73
1676049000000|2023-02-10 17:10:00|105.11|103.51|105.95|104.35|105.96|104.36|104.93|103.33|127
1676049300000|2023-02-10 17:15:00|105.93|104.33|105.1|103.5|106.13|104.53|105.06|103.46|239
1676049600000|2023-02-10 17:20:00|105.09|103.49|105.78|104.18|105.85|104.25|105.09|103.49|230
1676049900000|2023-02-10 17:25:00|105.79|104.19|105.53|103.93|105.93|104.33|105.49|103.89|176
1676050200000|2023-02-10 17:30:00|105.52|103.92|105.31|103.71|105.67|104.07|105.29|103.69|133
1676050500000|2023-02-10 17:35:00|105.32|103.72|105.24|103.64|105.41|103.81|105.23|103.63|139
1676050800000|2023-02-10 17:40:00|105.25|103.65|105.16|103.56|105.35|103.75|105.15|103.55|120
1676051100000|2023-02-10 17:45:00|105.17|103.57|105.55|103.95|105.57|103.97|105.15|103.55|134
1676051400000|2023-02-10 17:50:00|105.57|103.97|105.71|104.11|105.75|104.15|105.54|103.94|98
1676051700000|2023-02-10 17:55:00|105.72|104.12|105.75|104.15|105.77|104.17|105.71|104.11|74
1676052000000|2023-02-10 18:00:00|105.78|104.18|105.85|104.25|105.88|104.28|105.68|104.08|136
1676052300000|2023-02-10 18:05:00|105.86|104.26|105.78|104.18|105.88|104.28|105.68|104.08|102
1676052600000|2023-02-10 18:10:00|105.77|104.17|105.77|104.17|105.78|104.18|105.65|104.05|77
1676052900000|2023-02-10 18:15:00|105.78|104.18|106|104.4|106.11|104.51|105.78|104.18|109
1676053200000|2023-02-10 18:20:00|106.01|104.41|106.22|104.62|106.48|104.88|106|104.4|134
1676053500000|2023-02-10 18:25:00|106.23|104.63|106.05|104.45|106.24|104.64|105.84|104.24|138
1676053800000|2023-02-10 18:30:00|106.06|104.46|106.17|104.57|106.18|104.58|106.04|104.44|85
1676054100000|2023-02-10 18:35:00|106.18|104.58|106.08|104.48|106.18|104.58|106.03|104.43|69
1676054400000|2023-02-10 18:40:00|106.07|104.47|105.9|104.3|106.08|104.48|105.88|104.28|89
1676054700000|2023-02-10 18:45:00|105.89|104.29|106.08|104.48|106.15|104.55|105.88|104.28|99
1676055000000|2023-02-10 18:50:00|106.09|104.49|106|104.4|106.14|104.54|105.97|104.37|74
1676055300000|2023-02-10 18:55:00|105.99|104.39|106|104.4|106.01|104.41|105.88|104.28|60
1676055600000|2023-02-10 19:00:00|106.01|104.41|106.15|104.55|106.2|104.6|105.99|104.39|115
1676055900000|2023-02-10 19:05:00|106.14|104.54|105.98|104.38|106.14|104.54|105.96|104.36|66
1676056200000|2023-02-10 19:10:00|105.99|104.39|106|104.4|106.17|104.57|105.97|104.37|138
1676056500000|2023-02-10 19:15:00|105.99|104.39|105.99|104.39|106.02|104.42|105.88|104.28|122
1676056800000|2023-02-10 19:20:00|106|104.4|106.83|105.23|106.99|105.39|105.98|104.38|182
1676057100000|2023-02-10 19:25:00|106.82|105.22|106.93|105.33|107.9|106.3|106.77|105.17|156
1676057400000|2023-02-10 19:30:00|107|105.4|107.34|105.74|107.44|105.84|106.84|105.24|256
1676057700000|2023-02-10 19:35:00|107.35|105.75|107.25|105.65|107.43|105.83|107.24|105.64|177
1676058000000|2023-02-10 19:40:00|107.26|105.66|107.15|105.55|107.26|105.66|106.92|105.32|247
1676058300000|2023-02-10 19:45:00|107.14|105.54|107.02|105.42|107.16|105.56|106.93|105.33|165
1676058600000|2023-02-10 19:50:00|107.01|105.41|107.17|105.57|107.19|105.59|106.97|105.37|156
1676058900000|2023-02-10 19:55:00|107.16|105.56|107.04|105.44|107.17|105.57|107.03|105.43|120
1676059200000|2023-02-10 20:00:00|107.05|105.45|107.09|105.49|107.3|105.7|107|105.4|133
1676059500000|2023-02-10 20:05:00|107.1|105.5|107|105.4|107.11|105.51|106.97|105.37|131
1676059800000|2023-02-10 20:10:00|106.99|105.39|107|105.4|107.1|105.5|106.93|105.33|123
1676060100000|2023-02-10 20:15:00|107.04|105.44|107.11|105.51|107.12|105.52|106.9|105.3|134
1676060400000|2023-02-10 20:20:00|107.1|105.5|107.03|105.43|107.12|105.52|107.02|105.42|106
1676060700000|2023-02-10 20:25:00|107.04|105.44|107.14|105.54|107.15|105.55|107.03|105.43|57
1676061000000|2023-02-10 20:30:00|107.15|105.55|107.2|105.6|107.23|105.63|107.08|105.48|115
1676061300000|2023-02-10 20:35:00|107.19|105.59|107.23|105.63|107.25|105.65|107.1|105.5|116
1676061600000|2023-02-10 20:40:00|107.21|105.61|106.98|105.38|107.21|105.61|106.97|105.37|102
1676061900000|2023-02-10 20:45:00|106.99|105.39|106.86|105.26|107.09|105.49|106.85|105.25|100
1676062200000|2023-02-10 20:50:00|106.85|105.25|106.89|105.29|106.91|105.31|106.75|105.15|133
1676062500000|2023-02-10 20:55:00|106.88|105.28|107|105.4|107.01|105.41|106.88|105.28|73
1676062800000|2023-02-10 21:00:00|107.01|105.41|107.04|105.44|107.06|105.46|106.98|105.38|71
1676063100000|2023-02-10 21:05:00|107.05|105.45|106.81|105.21|107.05|105.45|106.8|105.2|71
1676063400000|2023-02-10 21:10:00|106.82|105.22|106.61|105.01|106.83|105.23|106.47|104.87|149
1676063700000|2023-02-10 21:15:00|106.6|105|106.43|104.83|106.6|105|106.24|104.64|204
1676064000000|2023-02-10 21:20:00|106.42|104.82|106.39|104.79|106.45|104.85|106.33|104.73|104
1676064300000|2023-02-10 21:25:00|106.38|104.78|106.43|104.83|106.48|104.88|106.38|104.78|93
1676064600000|2023-02-10 21:30:00|106.42|104.82|105.83|104.23|106.48|104.88|105.82|104.22|117
1676064900000|2023-02-10 21:35:00|105.82|104.22|105.85|104.25|106.16|104.56|105.75|104.15|162
1676065200000|2023-02-10 21:40:00|105.86|104.26|105.79|104.19|105.86|104.26|105.35|103.75|250
1676065500000|2023-02-10 21:45:00|105.8|104.2|106.3|104.7|106.31|104.71|105.72|104.12|184
1676065800000|2023-02-10 21:50:00|106.33|104.73|106.21|104.61|106.51|104.91|106.13|104.53|104
1676066100000|2023-02-10 21:55:00|106.2|104.6|106.05|104.45|106.28|104.68|105.98|104.38|107
1676102400000|2023-02-11 08:00:00|105.89|104.29|105.89|104.29|105.91|104.31|105.89|104.29|31
1676102700000|2023-02-11 08:05:00|105.9|104.3|105.9|104.3|105.92|104.32|105.89|104.29|21
1676103000000|2023-02-11 08:10:00|105.91|104.31|105.92|104.32|105.92|104.32|105.91|104.31|6
1676103300000|2023-02-11 08:15:00|105.91|104.31|105.91|104.31|105.91|104.31|105.91|104.31|1
1676103600000|2023-02-11 08:20:00|105.92|104.32|105.91|104.31|105.92|104.32|105.91|104.31|2
1676103900000|2023-02-11 08:25:00|105.9|104.3|105.83|104.23|105.91|104.31|105.82|104.22|17
1676104200000|2023-02-11 08:30:00|105.82|104.22|105.76|104.16|105.83|104.23|105.76|104.16|27
1676104500000|2023-02-11 08:35:00|105.8|104.2|105.89|104.29|105.98|104.38|105.78|104.18|41
1676104800000|2023-02-11 08:40:00|105.94|104.34|106.13|104.53|106.14|104.54|105.89|104.29|40
1676105100000|2023-02-11 08:45:00|106.14|104.54|106.06|104.46|106.14|104.54|106.06|104.46|40
1676105400000|2023-02-11 08:50:00|106.05|104.45|106.06|104.46|106.06|104.46|106.04|104.44|138
1676105700000|2023-02-11 08:55:00|106.05|104.45|106.05|104.45|106.06|104.46|106.05|104.45|3
1676106000000|2023-02-11 09:00:00|106.06|104.46|106.04|104.44|106.07|104.47|106.03|104.43|19
1676106300000|2023-02-11 09:05:00|106.03|104.43|105.84|104.24|106.04|104.44|105.84|104.24|27
1676106600000|2023-02-11 09:10:00|105.86|104.26|105.96|104.36|105.97|104.37|105.85|104.25|30
1676106900000|2023-02-11 09:15:00|105.95|104.35|105.84|104.24|105.99|104.39|105.83|104.23|24
1676107200000|2023-02-11 09:20:00|105.76|104.16|105.82|104.22|105.82|104.22|105.74|104.14|33
1676107500000|2023-02-11 09:25:00|105.81|104.21|105.75|104.15|105.81|104.21|105.74|104.14|25
1676107800000|2023-02-11 09:30:00|105.74|104.14|105.75|104.15|105.75|104.15|105.73|104.13|20
1676108100000|2023-02-11 09:35:00|105.74|104.14|105.75|104.15|105.76|104.16|105.73|104.13|152
1676108400000|2023-02-11 09:40:00|105.74|104.14|105.8|104.2|105.8|104.2|105.74|104.14|82
1676108700000|2023-02-11 09:45:00|105.78|104.18|105.72|104.12|105.8|104.2|105.72|104.12|16
1676109000000|2023-02-11 09:50:00|105.73|104.13|105.8|104.2|105.81|104.21|105.72|104.12|24
1676109300000|2023-02-11 09:55:00|105.79|104.19|105.79|104.19|105.81|104.21|105.79|104.19|15
1676109600000|2023-02-11 10:00:00|105.8|104.2|105.8|104.2|105.8|104.2|105.79|104.19|19
1676109900000|2023-02-11 10:05:00|105.79|104.19|105.7|104.1|105.79|104.19|105.68|104.08|32
1676110200000|2023-02-11 10:10:00|105.71|104.11|105.74|104.14|105.81|104.21|105.69|104.09|51
1676110500000|2023-02-11 10:15:00|105.73|104.13|105.74|104.14|105.74|104.14|105.73|104.13|26
1676110800000|2023-02-11 10:20:00|105.73|104.13|105.75|104.15|105.76|104.16|105.73|104.13|20
1676111100000|2023-02-11 10:25:00|105.76|104.16|105.78|104.18|105.78|104.18|105.75|104.15|10
1676111400000|2023-02-11 10:30:00|105.77|104.17|105.81|104.21|105.9|104.3|105.76|104.16|55
1676111700000|2023-02-11 10:35:00|105.79|104.19|105.77|104.17|105.8|104.2|105.7|104.1|19
1676112000000|2023-02-11 10:40:00|105.78|104.18|105.7|104.1|105.79|104.19|105.62|104.02|63
1676112300000|2023-02-11 10:45:00|105.75|104.15|105.65|104.05|105.81|104.21|105.61|104.01|80
1676112600000|2023-02-11 10:50:00|105.66|104.06|105.79|104.19|105.8|104.2|105.63|104.03|59
1676112900000|2023-02-11 10:55:00|105.78|104.18|105.79|104.19|105.8|104.2|105.78|104.18|17
1676113200000|2023-02-11 11:00:00|105.78|104.18|105.79|104.19|105.79|104.19|105.77|104.17|22
1676113500000|2023-02-11 11:05:00|105.78|104.18|105.78|104.18|105.8|104.2|105.78|104.18|15
1676113800000|2023-02-11 11:10:00|105.79|104.19|105.81|104.21|105.81|104.21|105.78|104.18|17
1676114100000|2023-02-11 11:15:00|105.8|104.2|105.81|104.21|105.82|104.22|105.79|104.19|12
1676114400000|2023-02-11 11:20:00|105.8|104.2|105.79|104.19|105.81|104.21|105.76|104.16|32
1676114700000|2023-02-11 11:25:00|105.8|104.2|105.81|104.21|105.83|104.23|105.79|104.19|13
1676115000000|2023-02-11 11:30:00|105.79|104.19|105.9|104.3|105.9|104.3|105.79|104.19|10
1676115300000|2023-02-11 11:35:00|105.89|104.29|105.9|104.3|105.9|104.3|105.89|104.29|12
1676115600000|2023-02-11 11:40:00|105.89|104.29|105.89|104.29|105.9|104.3|105.89|104.29|5
1676115900000|2023-02-11 11:45:00|105.9|104.3|105.92|104.32|105.95|104.35|105.89|104.29|12
1676116200000|2023-02-11 11:50:00|105.91|104.31|105.92|104.32|105.92|104.32|105.91|104.31|2
1676116500000|2023-02-11 11:55:00|105.93|104.33|105.94|104.34|105.96|104.36|105.92|104.32|26
1676116800000|2023-02-11 12:00:00|105.93|104.33|105.94|104.34|105.97|104.37|105.93|104.33|47
1676117100000|2023-02-11 12:05:00|105.95|104.35|105.95|104.35|105.98|104.38|105.94|104.34|15
1676117400000|2023-02-11 12:10:00|105.94|104.34|105.95|104.35|105.96|104.36|105.93|104.33|16
1676117700000|2023-02-11 12:15:00|105.94|104.34|106.09|104.49|106.1|104.5|105.94|104.34|59
1676118000000|2023-02-11 12:20:00|106.08|104.48|106.06|104.46|106.11|104.51|106.04|104.44|52
1676118300000|2023-02-11 12:25:00|106.05|104.45|106.05|104.45|106.19|104.59|106.02|104.42|57
1676118600000|2023-02-11 12:30:00|106.04|104.44|106.04|104.44|106.07|104.47|106.02|104.42|78
1676118900000|2023-02-11 12:35:00|106.05|104.45|105.93|104.33|106.07|104.47|105.92|104.32|65
1676119200000|2023-02-11 12:40:00|105.94|104.34|105.78|104.18|105.96|104.36|105.74|104.14|72
1676119500000|2023-02-11 12:45:00|105.77|104.17|105.57|103.97|105.78|104.18|105.55|103.95|95
1676119800000|2023-02-11 12:50:00|105.58|103.98|105.74|104.14|105.75|104.15|105.56|103.96|94
1676120100000|2023-02-11 12:55:00|105.75|104.15|105.79|104.19|105.8|104.2|105.74|104.14|20
1676120400000|2023-02-11 13:00:00|105.8|104.2|105.92|104.32|105.92|104.32|105.79|104.19|35
1676120700000|2023-02-11 13:05:00|105.95|104.35|106.03|104.43|106.06|104.46|105.95|104.35|35
1676121000000|2023-02-11 13:10:00|106.02|104.42|105.89|104.29|106.02|104.42|105.87|104.27|61
1676121300000|2023-02-11 13:15:00|105.88|104.28|106.06|104.46|106.06|104.46|105.77|104.17|85
1676121600000|2023-02-11 13:20:00|106.13|104.53|106.21|104.61|106.25|104.65|106.13|104.53|33
1676121900000|2023-02-11 13:25:00|106.2|104.6|106.23|104.63|106.23|104.63|106.14|104.54|53
1676122200000|2023-02-11 13:30:00|106.24|104.64|106.23|104.63|106.25|104.65|106.22|104.62|14
1676122500000|2023-02-11 13:35:00|106.22|104.62|106.22|104.62|106.23|104.63|106.15|104.55|21
1676122800000|2023-02-11 13:40:00|106.21|104.61|106.3|104.7|106.3|104.7|106.19|104.59|47
1676123100000|2023-02-11 13:45:00|106.29|104.69|106.28|104.68|106.33|104.73|106.28|104.68|38
1676123400000|2023-02-11 13:50:00|106.29|104.69|106.28|104.68|106.29|104.69|106.1|104.5|50
1676123700000|2023-02-11 13:55:00|106.27|104.67|106.29|104.69|106.3|104.7|106.18|104.58|34
1676124000000|2023-02-11 14:00:00|106.28|104.68|106.29|104.69|106.31|104.71|106.18|104.58|37
1676124300000|2023-02-11 14:05:00|106.28|104.68|106.15|104.55|106.28|104.68|106.13|104.53|22
1676124600000|2023-02-11 14:10:00|106.14|104.54|106.45|104.85|106.45|104.85|106.13|104.53|55
1676124900000|2023-02-11 14:15:00|106.46|104.86|106.45|104.85|106.52|104.92|106.36|104.76|47
1676125200000|2023-02-11 14:20:00|106.48|104.88|106.43|104.83|106.55|104.95|106.41|104.81|60
1676125500000|2023-02-11 14:25:00|106.42|104.82|106.34|104.74|106.44|104.84|106.33|104.73|71
1676125800000|2023-02-11 14:30:00|106.33|104.73|106.11|104.51|106.34|104.74|105.93|104.33|72
1676126100000|2023-02-11 14:35:00|106.12|104.52|105.99|104.39|106.21|104.61|105.97|104.37|69
1676126400000|2023-02-11 14:40:00|105.98|104.38|106|104.4|106|104.4|105.79|104.19|109
1676126700000|2023-02-11 14:45:00|105.98|104.38|106.28|104.68|106.28|104.68|105.98|104.38|50
1676127000000|2023-02-11 14:50:00|106.29|104.69|106.24|104.64|106.4|104.8|106.22|104.62|57
1676127300000|2023-02-11 14:55:00|106.25|104.65|106.39|104.79|106.39|104.79|106.21|104.61|93
1676127600000|2023-02-11 15:00:00|106.38|104.78|106.28|104.68|106.48|104.88|106.26|104.66|74
1676127900000|2023-02-11 15:05:00|106.29|104.69|106.21|104.61|106.35|104.75|106.17|104.57|124
1676128200000|2023-02-11 15:10:00|106.2|104.6|106.23|104.63|106.28|104.68|106.17|104.57|67
1676128500000|2023-02-11 15:15:00|106.22|104.62|106.12|104.52|106.22|104.62|106.12|104.52|74
1676128800000|2023-02-11 15:20:00|106.13|104.53|106.18|104.58|106.19|104.59|106.12|104.52|58
1676129100000|2023-02-11 15:25:00|106.17|104.57|105.99|104.39|106.18|104.58|105.97|104.37|64
1676129400000|2023-02-11 15:30:00|105.98|104.38|106.06|104.46|106.09|104.49|105.98|104.38|130
1676129700000|2023-02-11 15:35:00|106.07|104.47|105.99|104.39|106.08|104.48|105.98|104.38|65
1676130000000|2023-02-11 15:40:00|105.98|104.38|105.78|104.18|105.98|104.38|105.67|104.07|109
1676130300000|2023-02-11 15:45:00|105.77|104.17|105.9|104.3|105.92|104.32|105.77|104.17|117
1676130600000|2023-02-11 15:50:00|105.89|104.29|105.94|104.34|105.94|104.34|105.87|104.27|69
1676130900000|2023-02-11 15:55:00|105.95|104.35|106.01|104.41|106.01|104.41|105.95|104.35|18
1676131200000|2023-02-11 16:00:00|106|104.4|105.96|104.36|106|104.4|105.95|104.35|56
1676131500000|2023-02-11 16:05:00|105.97|104.37|105.85|104.25|105.97|104.37|105.85|104.25|67
1676131800000|2023-02-11 16:10:00|105.86|104.26|105.78|104.18|105.89|104.29|105.77|104.17|29
1676132100000|2023-02-11 16:15:00|105.77|104.17|105.67|104.07|105.81|104.21|105.65|104.05|45
1676132400000|2023-02-11 16:20:00|105.68|104.08|105.78|104.18|105.78|104.18|105.66|104.06|54
1676132700000|2023-02-11 16:25:00|105.77|104.17|105.83|104.23|105.83|104.23|105.77|104.17|111
1676133000000|2023-02-11 16:30:00|105.8|104.2|105.68|104.08|105.83|104.23|105.67|104.07|74
1676133300000|2023-02-11 16:35:00|105.69|104.09|105.56|103.96|105.69|104.09|105.55|103.95|108
1676133600000|2023-02-11 16:40:00|105.57|103.97|105.46|103.86|105.57|103.97|105.44|103.84|58
1676133900000|2023-02-11 16:45:00|105.45|103.85|105.47|103.87|105.48|103.88|105.33|103.73|91
1676134200000|2023-02-11 16:50:00|105.48|103.88|105.57|103.97|105.57|103.97|105.46|103.86|36
1676134500000|2023-02-11 16:55:00|105.58|103.98|105.57|103.97|105.58|103.98|105.55|103.95|30
1676134800000|2023-02-11 17:00:00|105.56|103.96|105.56|103.96|105.56|103.96|105.55|103.95|3
1676135100000|2023-02-11 17:05:00|105.55|103.95|105.46|103.86|105.56|103.96|105.46|103.86|19
1676135400000|2023-02-11 17:10:00|105.47|103.87|105.38|103.78|105.48|103.88|105.35|103.75|152
1676135700000|2023-02-11 17:15:00|105.37|103.77|105.56|103.96|105.56|103.96|105.37|103.77|92
1676136000000|2023-02-11 17:20:00|105.57|103.97|105.45|103.85|105.59|103.99|105.44|103.84|31
1676136300000|2023-02-11 17:25:00|105.46|103.86|105.49|103.89|105.5|103.9|105.46|103.86|31
1676136600000|2023-02-11 17:30:00|105.48|103.88|105|103.4|105.49|103.89|104.98|103.38|82
1676136900000|2023-02-11 17:35:00|104.99|103.39|105.38|103.78|105.38|103.78|104.97|103.37|165
1676137200000|2023-02-11 17:40:00|105.37|103.77|105.43|103.83|105.44|103.84|105.36|103.76|73
1676137500000|2023-02-11 17:45:00|105.44|103.84|105.44|103.84|105.44|103.84|105.42|103.82|43
1676137800000|2023-02-11 17:50:00|105.43|103.83|105.43|103.83|105.44|103.84|105.39|103.79|36
1676138100000|2023-02-11 17:55:00|105.49|103.89|105.49|103.89|105.51|103.91|105.49|103.89|45
1676138400000|2023-02-11 18:00:00|105.48|103.88|105.5|103.9|105.5|103.9|105.42|103.82|18
1676138700000|2023-02-11 18:05:00|105.51|103.91|105.62|104.02|105.62|104.02|105.5|103.9|28
1676139000000|2023-02-11 18:10:00|105.61|104.01|105.63|104.03|105.65|104.05|105.61|104.01|35
1676139300000|2023-02-11 18:15:00|105.64|104.04|105.44|103.84|105.64|104.04|105.43|103.83|54
1676139600000|2023-02-11 18:20:00|105.43|103.83|105.43|103.83|105.44|103.84|105.41|103.81|35
1676139900000|2023-02-11 18:25:00|105.42|103.82|105.37|103.77|105.43|103.83|105.33|103.73|63
1676140200000|2023-02-11 18:30:00|105.36|103.76|105.39|103.79|105.57|103.97|105.11|103.51|153
1676140500000|2023-02-11 18:35:00|105.37|103.77|105.45|103.85|105.46|103.86|105.36|103.76|69
1676140800000|2023-02-11 18:40:00|105.46|103.86|105.28|103.68|105.46|103.86|105.19|103.59|68
1676141100000|2023-02-11 18:45:00|105.29|103.69|105.28|103.68|105.3|103.7|105.26|103.66|91
1676141400000|2023-02-11 18:50:00|105.27|103.67|105.44|103.84|105.45|103.85|105.26|103.66|50
1676141700000|2023-02-11 18:55:00|105.43|103.83|105.36|103.76|105.45|103.85|105.36|103.76|20
1676142000000|2023-02-11 19:00:00|105.35|103.75|105.36|103.76|105.37|103.77|105.25|103.65|83
1676142300000|2023-02-11 19:05:00|105.37|103.77|105.45|103.85|105.48|103.88|105.36|103.76|87
1676142600000|2023-02-11 19:10:00|105.46|103.86|105.27|103.67|105.46|103.86|105.26|103.66|41
1676142900000|2023-02-11 19:15:00|105.26|103.66|105.27|103.67|105.28|103.68|105.25|103.65|77
1676143200000|2023-02-11 19:20:00|105.26|103.66|105.37|103.77|105.37|103.77|105.26|103.66|71
1676143500000|2023-02-11 19:25:00|105.36|103.76|105.37|103.77|105.38|103.78|105.36|103.76|80
1676143800000|2023-02-11 19:30:00|105.38|103.78|105.43|103.83|105.46|103.86|105.38|103.78|142
1676144100000|2023-02-11 19:35:00|105.44|103.84|105.45|103.85|105.45|103.85|105.35|103.75|37
1676144400000|2023-02-11 19:40:00|105.44|103.84|105.43|103.83|105.44|103.84|105.42|103.82|16
1676144700000|2023-02-11 19:45:00|105.44|103.84|105.43|103.83|105.44|103.84|105.43|103.83|60
1676145000000|2023-02-11 19:50:00|105.44|103.84|105.45|103.85|105.48|103.88|105.44|103.84|13
1676145300000|2023-02-11 19:55:00|105.44|103.84|105.52|103.92|105.52|103.92|105.44|103.84|35
1676145600000|2023-02-11 20:00:00|105.51|103.91|105.34|103.74|105.52|103.92|105.26|103.66|83
1676145900000|2023-02-11 20:05:00|105.35|103.75|105.34|103.74|105.36|103.76|105.34|103.74|44
1676146200000|2023-02-11 20:10:00|105.35|103.75|105.35|103.75|105.37|103.77|105.29|103.69|50
1676146500000|2023-02-11 20:15:00|105.36|103.76|105.4|103.8|105.4|103.8|105.31|103.71|47
1676146800000|2023-02-11 20:20:00|105.41|103.81|105.53|103.93|105.53|103.93|105.4|103.8|33
1676147100000|2023-02-11 20:25:00|105.58|103.98|105.69|104.09|105.7|104.1|105.58|103.98|15
1676147400000|2023-02-11 20:30:00|105.7|104.1|105.71|104.11|105.71|104.11|105.63|104.03|84
1676147700000|2023-02-11 20:35:00|105.7|104.1|105.57|103.97|105.71|104.11|105.57|103.97|71
1676148000000|2023-02-11 20:40:00|105.56|103.96|105.57|103.97|105.59|103.99|105.56|103.96|133
1676148300000|2023-02-11 20:45:00|105.56|103.96|105.65|104.05|105.66|104.06|105.56|103.96|107
1676148600000|2023-02-11 20:50:00|105.64|104.04|105.57|103.97|105.65|104.05|105.56|103.96|70
1676148900000|2023-02-11 20:55:00|105.56|103.96|105.36|103.76|105.57|103.97|105.35|103.75|41
1676149200000|2023-02-11 21:00:00|105.35|103.75|105.36|103.76|105.36|103.76|105.35|103.75|2
1676149500000|2023-02-11 21:05:00|105.35|103.75|105.28|103.68|105.37|103.77|105.26|103.66|17
1676149800000|2023-02-11 21:10:00|105.34|103.74|105.55|103.95|105.56|103.96|105.34|103.74|63
1676150100000|2023-02-11 21:15:00|105.56|103.96|105.55|103.95|105.56|103.96|105.46|103.86|51
1676150400000|2023-02-11 21:20:00|105.56|103.96|105.55|103.95|105.56|103.96|105.54|103.94|62
1676150700000|2023-02-11 21:25:00|105.56|103.96|105.56|103.96|105.56|103.96|105.55|103.95|33
1676151000000|2023-02-11 21:30:00|105.55|103.95|105.72|104.12|105.72|104.12|105.55|103.95|40
1676151300000|2023-02-11 21:35:00|105.71|104.11|105.53|103.93|105.72|104.12|105.46|103.86|71
1676151600000|2023-02-11 21:40:00|105.52|103.92|105.68|104.08|105.69|104.09|105.44|103.84|48
1676151900000|2023-02-11 21:45:00|105.69|104.09|106.12|104.52|106.12|104.52|105.69|104.09|118
1676152200000|2023-02-11 21:50:00|106.11|104.51|106.21|104.61|106.22|104.62|106.03|104.43|56
1676152500000|2023-02-11 21:55:00|106.22|104.62|106.16|104.56|106.25|104.65|106.13|104.53|76
1676152800000|2023-02-11 22:00:00|106.17|104.57|106.12|104.52|106.23|104.63|106.12|104.52|37
1676153100000|2023-02-11 22:05:00|106.13|104.53|106.2|104.6|106.22|104.62|106.13|104.53|33
1676153400000|2023-02-11 22:10:00|106.19|104.59|106.33|104.73|106.35|104.75|106.15|104.55|43
1676153700000|2023-02-11 22:15:00|106.31|104.71|106.32|104.72|106.33|104.73|106.24|104.64|24
1676154000000|2023-02-11 22:20:00|106.33|104.73|106.42|104.82|106.43|104.83|106.31|104.71|73
1676154300000|2023-02-11 22:25:00|106.43|104.83|106.53|104.93|106.55|104.95|106.42|104.82|32
1676154600000|2023-02-11 22:30:00|106.52|104.92|106.56|104.96|106.57|104.97|106.46|104.86|50
1676154900000|2023-02-11 22:35:00|106.53|104.93|106.57|104.97|106.59|104.99|106.5|104.9|38
1676155200000|2023-02-11 22:40:00|106.58|104.98|106.43|104.83|106.63|105.03|106.39|104.79|67
1676155500000|2023-02-11 22:45:00|106.42|104.82|106.32|104.72|106.42|104.82|106.32|104.72|41
1676155800000|2023-02-11 22:50:00|106.33|104.73|106.45|104.85|106.45|104.85|106.3|104.7|42
1676156100000|2023-02-11 22:55:00|106.44|104.84|106.43|104.83|106.45|104.85|106.43|104.83|14
1676156400000|2023-02-11 23:00:00|106.44|104.84|106.56|104.96|106.56|104.96|106.38|104.78|78
1676156700000|2023-02-11 23:05:00|106.55|104.95|106.47|104.87|106.57|104.97|106.45|104.85|80
1676157000000|2023-02-11 23:10:00|106.46|104.86|106.55|104.95|106.56|104.96|106.46|104.86|40
1676157300000|2023-02-11 23:15:00|106.54|104.94|106.55|104.95|106.57|104.97|106.54|104.94|22
1676157600000|2023-02-11 23:20:00|106.56|104.96|106.6|105|106.6|105|106.55|104.95|16
1676157900000|2023-02-11 23:25:00|106.61|105.01|106.57|104.97|106.67|105.07|106.55|104.95|98
1676158200000|2023-02-11 23:30:00|106.58|104.98|106.59|104.99|106.6|105|106.56|104.96|53
1676158500000|2023-02-11 23:35:00|106.58|104.98|106.56|104.96|106.6|105|106.54|104.94|25
1676158800000|2023-02-11 23:40:00|106.55|104.95|106.56|104.96|106.56|104.96|106.55|104.95|2
1676159100000|2023-02-11 23:45:00|106.55|104.95|106.56|104.96|106.56|104.96|106.54|104.94|10
1676159400000|2023-02-11 23:50:00|106.55|104.95|106.67|105.07|106.67|105.07|106.55|104.95|28
1676159700000|2023-02-11 23:55:00|106.66|105.06|106.58|104.98|106.66|105.06|106.56|104.96|29
1676160000000|2023-02-12 00:00:00|106.59|104.99|106.65|105.05|106.75|105.15|106.56|104.96|61
1676160300000|2023-02-12 00:05:00|106.64|105.04|106.62|105.02|106.66|105.06|106.48|104.88|113
1676160600000|2023-02-12 00:10:00|106.63|105.03|106.55|104.95|106.67|105.07|106.54|104.94|97
1676160900000|2023-02-12 00:15:00|106.56|104.96|106.45|104.85|106.58|104.98|106.43|104.83|71
1676161200000|2023-02-12 00:20:00|106.44|104.84|106.45|104.85|106.46|104.86|106.43|104.83|68
1676161500000|2023-02-12 00:25:00|106.46|104.86|106.42|104.82|106.46|104.86|106.4|104.8|33
1676161800000|2023-02-12 00:30:00|106.43|104.83|106.31|104.71|106.45|104.85|106.31|104.71|116
1676162100000|2023-02-12 00:35:00|106.3|104.7|106.14|104.54|106.34|104.74|106.05|104.45|116
1676162400000|2023-02-12 00:40:00|106.15|104.55|106.28|104.68|106.29|104.69|106.06|104.46|66
1676162700000|2023-02-12 00:45:00|106.27|104.67|106.29|104.69|106.29|104.69|106.26|104.66|21
1676163000000|2023-02-12 00:50:00|106.28|104.68|106.24|104.64|106.29|104.69|106.23|104.63|46
1676163300000|2023-02-12 00:55:00|106.23|104.63|106.23|104.63|106.26|104.66|106.21|104.61|28
1676163600000|2023-02-12 01:00:00|106.22|104.62|106.2|104.6|106.23|104.63|106.1|104.5|51
1676163900000|2023-02-12 01:05:00|106.21|104.61|106.26|104.66|106.28|104.68|106.19|104.59|35
1676164200000|2023-02-12 01:10:00|106.27|104.67|106.25|104.65|106.29|104.69|106.24|104.64|37
1676164500000|2023-02-12 01:15:00|106.24|104.64|106.22|104.62|106.25|104.65|106.22|104.62|25
1676164800000|2023-02-12 01:20:00|106.14|104.54|106.07|104.47|106.14|104.54|106.05|104.45|55
1676165100000|2023-02-12 01:25:00|106.06|104.46|106.16|104.56|106.17|104.57|106.03|104.43|91
1676165400000|2023-02-12 01:30:00|106.17|104.57|106.15|104.55|106.2|104.6|106.15|104.55|41
1676165700000|2023-02-12 01:35:00|106.16|104.56|106.1|104.5|106.16|104.56|106.03|104.43|71
1676166000000|2023-02-12 01:40:00|106.09|104.49|106.09|104.49|106.1|104.5|106.07|104.47|49
1676166300000|2023-02-12 01:45:00|106.08|104.48|106.13|104.53|106.13|104.53|105.99|104.39|46
1676166600000|2023-02-12 01:50:00|106.14|104.54|106.13|104.53|106.14|104.54|106.11|104.51|14
1676166900000|2023-02-12 01:55:00|106.14|104.54|106.05|104.45|106.14|104.54|106.04|104.44|44
1676167200000|2023-02-12 02:00:00|106.06|104.46|106.08|104.48|106.1|104.5|106.06|104.46|86
1676167500000|2023-02-12 02:05:00|106.09|104.49|106.07|104.47|106.1|104.5|106.06|104.46|116
1676167800000|2023-02-12 02:10:00|106.08|104.48|106.2|104.6|106.2|104.6|106.06|104.46|63
1676168100000|2023-02-12 02:15:00|106.19|104.59|106.2|104.6|106.21|104.61|106.12|104.52|56
1676168400000|2023-02-12 02:20:00|106.19|104.59|106.2|104.6|106.22|104.62|106.18|104.58|22
1676168700000|2023-02-12 02:25:00|106.21|104.61|106.22|104.62|106.24|104.64|106.2|104.6|12
1676169000000|2023-02-12 02:30:00|106.21|104.61|106.21|104.61|106.22|104.62|106.2|104.6|29
1676169300000|2023-02-12 02:35:00|106.22|104.62|106.18|104.58|106.22|104.62|106.17|104.57|21
1676169600000|2023-02-12 02:40:00|106.17|104.57|106.16|104.56|106.18|104.58|106.15|104.55|21
1676169900000|2023-02-12 02:45:00|106.17|104.57|106.18|104.58|106.18|104.58|106.15|104.55|11
1676170200000|2023-02-12 02:50:00|106.17|104.57|106.18|104.58|106.19|104.59|106.17|104.57|6
1676170500000|2023-02-12 02:55:00|106.19|104.59|106.22|104.62|106.23|104.63|106.19|104.59|20
1676170800000|2023-02-12 03:00:00|106.21|104.61|106.2|104.6|106.22|104.62|106.2|104.6|23
1676171100000|2023-02-12 03:05:00|106.21|104.61|106.2|104.6|106.21|104.61|106.17|104.57|38
1676171400000|2023-02-12 03:10:00|106.19|104.59|106.31|104.71|106.36|104.76|106.19|104.59|56
1676171700000|2023-02-12 03:15:00|106.32|104.72|106.34|104.74|106.35|104.75|106.29|104.69|73
1676172000000|2023-02-12 03:20:00|106.33|104.73|106.32|104.72|106.34|104.74|106.32|104.72|20
1676172300000|2023-02-12 03:25:00|106.33|104.73|106.21|104.61|106.33|104.73|106.19|104.59|40
1676172600000|2023-02-12 03:30:00|106.2|104.6|106.22|104.62|106.24|104.64|106.19|104.59|32
1676172900000|2023-02-12 03:35:00|106.21|104.61|106.23|104.63|106.24|104.64|106.18|104.58|42
1676173200000|2023-02-12 03:40:00|106.24|104.64|106.27|104.67|106.3|104.7|106.24|104.64|30
1676173500000|2023-02-12 03:45:00|106.28|104.68|106.29|104.69|106.3|104.7|106.26|104.66|30
1676173800000|2023-02-12 03:50:00|106.28|104.68|106.19|104.59|106.29|104.69|106.18|104.58|47
1676174100000|2023-02-12 03:55:00|106.2|104.6|106.1|104.5|106.2|104.6|106.09|104.49|81
1676174400000|2023-02-12 04:00:00|106.09|104.49|106.05|104.45|106.1|104.5|106.02|104.42|60
1676174700000|2023-02-12 04:05:00|106.06|104.46|106.06|104.46|106.07|104.47|106.05|104.45|19
1676175000000|2023-02-12 04:10:00|106.05|104.45|106.06|104.46|106.08|104.48|106.05|104.45|76
1676175300000|2023-02-12 04:15:00|106.05|104.45|105.97|104.37|106.06|104.46|105.92|104.32|55
1676175600000|2023-02-12 04:20:00|105.96|104.36|105.89|104.29|105.97|104.37|105.89|104.29|75
1676175900000|2023-02-12 04:25:00|105.88|104.28|105.89|104.29|105.9|104.3|105.87|104.27|18
1676176200000|2023-02-12 04:30:00|105.88|104.28|105.88|104.28|105.9|104.3|105.84|104.24|34
1676176500000|2023-02-12 04:35:00|105.89|104.29|105.82|104.22|105.89|104.29|105.78|104.18|50
1676176800000|2023-02-12 04:40:00|105.81|104.21|105.87|104.27|105.88|104.28|105.8|104.2|47
1676177100000|2023-02-12 04:45:00|105.86|104.26|105.8|104.2|105.87|104.27|105.72|104.12|88
1676177400000|2023-02-12 04:50:00|105.76|104.16|105.78|104.18|105.78|104.18|105.74|104.14|21
1676177700000|2023-02-12 04:55:00|105.77|104.17|105.76|104.16|105.78|104.18|105.74|104.14|36
1676178000000|2023-02-12 05:00:00|105.77|104.17|105.81|104.21|105.85|104.25|105.76|104.16|44
1676178300000|2023-02-12 05:05:00|105.8|104.2|105.8|104.2|105.82|104.22|105.77|104.17|65
1676178600000|2023-02-12 05:10:00|105.79|104.19|105.8|104.2|105.81|104.21|105.79|104.19|58
1676178900000|2023-02-12 05:15:00|105.79|104.19|105.79|104.19|105.81|104.21|105.77|104.17|39
1676179200000|2023-02-12 05:20:00|105.81|104.21|105.8|104.2|105.81|104.21|105.79|104.19|23
1676179500000|2023-02-12 05:25:00|105.81|104.21|105.9|104.3|105.9|104.3|105.79|104.19|64
1676179800000|2023-02-12 05:30:00|105.91|104.31|105.89|104.29|105.91|104.31|105.88|104.28|75
1676180100000|2023-02-12 05:35:00|105.88|104.28|105.89|104.29|105.91|104.31|105.88|104.28|32
1676180400000|2023-02-12 05:40:00|105.88|104.28|105.89|104.29|105.9|104.3|105.87|104.27|30
1676180700000|2023-02-12 05:45:00|105.88|104.28|105.89|104.29|105.9|104.3|105.87|104.27|38
1676181000000|2023-02-12 05:50:00|105.88|104.28|105.89|104.29|105.91|104.31|105.88|104.28|42
1676181300000|2023-02-12 05:55:00|105.88|104.28|105.89|104.29|105.9|104.3|105.87|104.27|19
1676181600000|2023-02-12 06:00:00|105.88|104.28|105.91|104.31|105.92|104.32|105.87|104.27|55
1676181900000|2023-02-12 06:05:00|105.92|104.32|105.93|104.33|105.95|104.35|105.91|104.31|192
1676182200000|2023-02-12 06:10:00|105.92|104.32|105.94|104.34|105.95|104.35|105.91|104.31|51
1676182500000|2023-02-12 06:15:00|105.95|104.35|105.95|104.35|105.96|104.36|105.95|104.35|9
1676182800000|2023-02-12 06:20:00|105.94|104.34|105.96|104.36|105.96|104.36|105.92|104.32|51
1676183100000|2023-02-12 06:25:00|105.95|104.35|105.97|104.37|105.97|104.37|105.94|104.34|55
1676183400000|2023-02-12 06:30:00|105.98|104.38|105.94|104.34|105.98|104.38|105.94|104.34|67
1676183700000|2023-02-12 06:35:00|105.95|104.35|105.97|104.37|105.98|104.38|105.91|104.31|58
1676184000000|2023-02-12 06:40:00|105.98|104.38|105.98|104.38|105.98|104.38|105.95|104.35|52
1676184300000|2023-02-12 06:45:00|105.96|104.36|105.94|104.34|105.96|104.36|105.94|104.34|13
1676184600000|2023-02-12 06:50:00|105.95|104.35|105.96|104.36|105.98|104.38|105.94|104.34|34
1676184900000|2023-02-12 06:55:00|105.97|104.37|105.97|104.37|105.98|104.38|105.96|104.36|29
1676185200000|2023-02-12 07:00:00|105.96|104.36|105.96|104.36|105.97|104.37|105.95|104.35|10
1676185500000|2023-02-12 07:05:00|105.97|104.37|105.96|104.36|105.98|104.38|105.95|104.35|14
1676185800000|2023-02-12 07:10:00|105.95|104.35|106.14|104.54|106.3|104.7|105.95|104.35|53
1676186100000|2023-02-12 07:15:00|106.15|104.55|106.15|104.55|106.16|104.56|106.14|104.54|39
1676186400000|2023-02-12 07:20:00|106.16|104.56|106.16|104.56|106.19|104.59|106.13|104.53|60
1676186700000|2023-02-12 07:25:00|106.15|104.55|106.16|104.56|106.17|104.57|106.15|104.55|20
1676187000000|2023-02-12 07:30:00|106.17|104.57|106.13|104.53|106.17|104.57|106.1|104.5|44
1676187300000|2023-02-12 07:35:00|106.12|104.52|106.13|104.53|106.14|104.54|106.12|104.52|14
1676187600000|2023-02-12 07:40:00|106.14|104.54|106.15|104.55|106.17|104.57|106.13|104.53|42
1676187900000|2023-02-12 07:45:00|106.14|104.54|106.15|104.55|106.16|104.56|106.14|104.54|4
1676188200000|2023-02-12 07:50:00|106.14|104.54|106.15|104.55|106.16|104.56|106.14|104.54|22
1676188500000|2023-02-12 07:55:00|106.16|104.56|106.14|104.54|106.17|104.57|106.13|104.53|30
1676188800000|2023-02-12 08:00:00|106.15|104.55|106.14|104.54|106.15|104.55|106.13|104.53|24
1676189100000|2023-02-12 08:05:00|106.13|104.53|106.18|104.58|106.19|104.59|106.13|104.53|85
1676189400000|2023-02-12 08:10:00|106.19|104.59|106.18|104.58|106.19|104.59|106.17|104.57|62
1676189700000|2023-02-12 08:15:00|106.17|104.57|106.22|104.62|106.23|104.63|106.17|104.57|56
1676190000000|2023-02-12 08:20:00|106.21|104.61|106.21|104.61|106.23|104.63|106.2|104.6|44
1676190300000|2023-02-12 08:25:00|106.22|104.62|106.23|104.63|106.24|104.64|106.21|104.61|75
1676190600000|2023-02-12 08:30:00|106.24|104.64|106.37|104.77|106.39|104.79|106.23|104.63|42
1676190900000|2023-02-12 08:35:00|106.38|104.78|106.36|104.76|106.38|104.78|106.35|104.75|57
1676191200000|2023-02-12 08:40:00|106.35|104.75|106.43|104.83|106.43|104.83|106.35|104.75|77
1676191500000|2023-02-12 08:45:00|106.44|104.84|106.38|104.78|106.44|104.84|106.36|104.76|55
1676191800000|2023-02-12 08:50:00|106.37|104.77|106.32|104.72|106.38|104.78|106.32|104.72|38
1676192100000|2023-02-12 08:55:00|106.2|104.6|106.08|104.48|106.2|104.6|106.07|104.47|59
1676192400000|2023-02-12 09:00:00|106.09|104.49|106.2|104.6|106.23|104.63|106.08|104.48|69
1676192700000|2023-02-12 09:05:00|106.19|104.59|106.43|104.83|106.46|104.86|106.19|104.59|82
1676193000000|2023-02-12 09:10:00|106.44|104.84|106.44|104.84|106.49|104.89|106.44|104.84|88
1676193300000|2023-02-12 09:15:00|106.45|104.85|106.46|104.86|106.57|104.97|106.43|104.83|72
1676193600000|2023-02-12 09:20:00|106.45|104.85|106.59|104.99|106.61|105.01|106.36|104.76|145
1676193900000|2023-02-12 09:25:00|106.58|104.98|106.64|105.04|106.65|105.05|106.57|104.97|121
1676194200000|2023-02-12 09:30:00|106.63|105.03|106.59|104.99|106.64|105.04|106.55|104.95|107
1676194500000|2023-02-12 09:35:00|106.6|105|106.59|104.99|106.61|105.01|106.54|104.94|78
1676194800000|2023-02-12 09:40:00|106.58|104.98|106.58|104.98|106.61|105.01|106.55|104.95|70
1676195100000|2023-02-12 09:45:00|106.57|104.97|106.67|105.07|106.67|105.07|106.54|104.94|51
1676195400000|2023-02-12 09:50:00|106.66|105.06|106.67|105.07|106.72|105.12|106.57|104.97|148
1676195700000|2023-02-12 09:55:00|106.66|105.06|106.67|105.07|106.68|105.08|106.63|105.03|113
1676196000000|2023-02-12 10:00:00|106.68|105.08|106.61|105.01|106.68|105.08|106.6|105|104
1676196300000|2023-02-12 10:05:00|106.6|105|106.38|104.78|106.62|105.02|106.36|104.76|87
1676196600000|2023-02-12 10:10:00|106.4|104.8|106.4|104.8|106.5|104.9|106.38|104.78|55
1676196900000|2023-02-12 10:15:00|106.41|104.81|106.37|104.77|106.41|104.81|106.33|104.73|111
1676197200000|2023-02-12 10:20:00|106.38|104.78|106.46|104.86|106.47|104.87|106.38|104.78|62
1676197500000|2023-02-12 10:25:00|106.47|104.87|106.48|104.88|106.49|104.89|106.45|104.85|34
1676197800000|2023-02-12 10:30:00|106.47|104.87|106.7|105.1|106.7|105.1|106.47|104.87|54
1676198100000|2023-02-12 10:35:00|106.69|105.09|106.82|105.22|106.84|105.24|106.6|105|60
1676198400000|2023-02-12 10:40:00|106.83|105.23|106.84|105.24|106.92|105.32|106.83|105.23|56
1676198700000|2023-02-12 10:45:00|106.83|105.23|106.87|105.27|106.97|105.37|106.82|105.22|77
1676199000000|2023-02-12 10:50:00|106.88|105.28|106.83|105.23|106.89|105.29|106.79|105.19|68
1676199300000|2023-02-12 10:55:00|106.84|105.24|106.82|105.22|106.84|105.24|106.81|105.21|54
1676199600000|2023-02-12 11:00:00|106.81|105.21|106.83|105.23|106.86|105.26|106.81|105.21|66
1676199900000|2023-02-12 11:05:00|106.84|105.24|106.85|105.25|106.88|105.28|106.84|105.24|71
1676200200000|2023-02-12 11:10:00|106.83|105.23|106.83|105.23|106.86|105.26|106.79|105.19|43
1676200500000|2023-02-12 11:15:00|106.84|105.24|106.84|105.24|106.86|105.26|106.82|105.22|42
1676200800000|2023-02-12 11:20:00|106.85|105.25|106.91|105.31|106.92|105.32|106.84|105.24|29
1676201100000|2023-02-12 11:25:00|106.9|105.3|106.8|105.2|106.95|105.35|106.78|105.18|37
1676201400000|2023-02-12 11:30:00|106.79|105.19|106.81|105.21|106.81|105.21|106.79|105.19|7
1676201700000|2023-02-12 11:35:00|106.8|105.2|106.77|105.17|106.81|105.21|106.76|105.16|24
1676202000000|2023-02-12 11:40:00|106.78|105.18|106.76|105.16|106.78|105.18|106.75|105.15|44
1676202300000|2023-02-12 11:45:00|106.75|105.15|106.75|105.15|106.77|105.17|106.74|105.14|39
1676202600000|2023-02-12 11:50:00|106.76|105.16|106.78|105.18|106.78|105.18|106.74|105.14|39
1676202900000|2023-02-12 11:55:00|106.79|105.19|106.77|105.17|106.8|105.2|106.75|105.15|13
1676203200000|2023-02-12 12:00:00|106.76|105.16|106.76|105.16|106.79|105.19|106.76|105.16|11
1676203500000|2023-02-12 12:05:00|106.77|105.17|106.67|105.07|106.78|105.18|106.65|105.05|27
1676203800000|2023-02-12 12:10:00|106.66|105.06|106.58|104.98|106.69|105.09|106.57|104.97|41
1676204100000|2023-02-12 12:15:00|106.59|104.99|106.5|104.9|106.59|104.99|106.48|104.88|64
1676204400000|2023-02-12 12:20:00|106.49|104.89|106.54|104.94|106.54|104.94|106.49|104.89|14
1676204700000|2023-02-12 12:25:00|106.53|104.93|106.61|105.01|106.62|105.02|106.53|104.93|23
1676205000000|2023-02-12 12:30:00|106.62|105.02|106.65|105.05|106.67|105.07|106.62|105.02|40
1676205300000|2023-02-12 12:35:00|106.66|105.06|106.56|104.96|106.66|105.06|106.56|104.96|57
1676205600000|2023-02-12 12:40:00|106.54|104.94|106.32|104.72|106.54|104.94|106.11|104.51|190
1676205900000|2023-02-12 12:45:00|106.3|104.7|106.3|104.7|106.43|104.83|106.28|104.68|125
1676206200000|2023-02-12 12:50:00|106.29|104.69|106.12|104.52|106.3|104.7|105.96|104.36|132
1676206500000|2023-02-12 12:55:00|106.13|104.53|106.13|104.53|106.14|104.54|105.96|104.36|98
1676206800000|2023-02-12 13:00:00|106.12|104.52|106.11|104.51|106.14|104.54|106.01|104.41|131
1676207100000|2023-02-12 13:05:00|106.1|104.5|106.26|104.66|106.26|104.66|106.06|104.46|70
1676207400000|2023-02-12 13:10:00|106.25|104.65|106.26|104.66|106.26|104.66|106.24|104.64|60
1676207700000|2023-02-12 13:15:00|106.25|104.65|106.26|104.66|106.26|104.66|106.24|104.64|34
1676208000000|2023-02-12 13:20:00|106.25|104.65|106.15|104.55|106.26|104.66|106.14|104.54|87
1676208300000|2023-02-12 13:25:00|106.14|104.54|106.24|104.64|106.24|104.64|106.04|104.44|172
1676208600000|2023-02-12 13:30:00|106.25|104.65|106.2|104.6|106.26|104.66|106.2|104.6|50
1676208900000|2023-02-12 13:35:00|106.22|104.62|106.27|104.67|106.28|104.68|106.2|104.6|68
1676209200000|2023-02-12 13:40:00|106.26|104.66|106.26|104.66|106.27|104.67|106.18|104.58|111
1676209500000|2023-02-12 13:45:00|106.27|104.67|106.36|104.76|106.36|104.76|106.26|104.66|37
1676209800000|2023-02-12 13:50:00|106.37|104.77|106.58|104.98|106.59|104.99|106.36|104.76|69
1676210100000|2023-02-12 13:55:00|106.59|104.99|106.76|105.16|106.76|105.16|106.56|104.96|63
1676210400000|2023-02-12 14:00:00|106.8|105.2|106.88|105.28|106.88|105.28|106.8|105.2|54
1676210700000|2023-02-12 14:05:00|106.87|105.27|106.71|105.11|106.88|105.28|106.71|105.11|65
1676211000000|2023-02-12 14:10:00|106.72|105.12|106.57|104.97|106.73|105.13|106.56|104.96|21
1676211300000|2023-02-12 14:15:00|106.56|104.96|106.45|104.85|106.58|104.98|106.43|104.83|44
1676211600000|2023-02-12 14:20:00|106.46|104.86|106.54|104.94|106.55|104.95|106.45|104.85|41
1676211900000|2023-02-12 14:25:00|106.53|104.93|106.65|105.05|106.65|105.05|106.51|104.91|71
1676212200000|2023-02-12 14:30:00|106.64|105.04|106.76|105.16|106.76|105.16|106.64|105.04|39
1676212500000|2023-02-12 14:35:00|106.75|105.15|107.02|105.42|107.02|105.42|106.75|105.15|79
1676212800000|2023-02-12 14:40:00|107.03|105.43|107.13|105.53|107.15|105.55|107|105.4|126
1676213100000|2023-02-12 14:45:00|107.14|105.54|106.82|105.22|107.14|105.54|106.8|105.2|118
1676213400000|2023-02-12 14:50:00|106.83|105.23|106.76|105.16|106.84|105.24|106.7|105.1|97
1676213700000|2023-02-12 14:55:00|106.77|105.17|106.93|105.33|106.94|105.34|106.77|105.17|41
1676214000000|2023-02-12 15:00:00|106.94|105.34|106.87|105.27|107.02|105.42|106.87|105.27|68
1676214300000|2023-02-12 15:05:00|106.86|105.26|106.73|105.13|106.89|105.29|106.73|105.13|84
1676214600000|2023-02-12 15:10:00|106.69|105.09|106.97|105.37|106.97|105.37|106.64|105.04|95
1676214900000|2023-02-12 15:15:00|106.98|105.38|106.87|105.27|107.05|105.45|106.87|105.27|194
1676215200000|2023-02-12 15:20:00|106.88|105.28|106.85|105.25|106.96|105.36|106.84|105.24|108
1676215500000|2023-02-12 15:25:00|106.84|105.24|106.76|105.16|106.84|105.24|106.76|105.16|73
1676215800000|2023-02-12 15:30:00|106.77|105.17|106.95|105.35|106.97|105.37|106.76|105.16|73
1676216100000|2023-02-12 15:35:00|106.94|105.34|106.88|105.28|107.03|105.43|106.84|105.24|48
1676216400000|2023-02-12 15:40:00|106.87|105.27|106.75|105.15|106.89|105.29|106.75|105.15|46
1676216700000|2023-02-12 15:45:00|106.76|105.16|106.77|105.17|106.89|105.29|106.74|105.14|81
1676217000000|2023-02-12 15:50:00|106.78|105.18|106.85|105.25|106.88|105.28|106.77|105.17|52
1676217300000|2023-02-12 15:55:00|106.86|105.26|106.98|105.38|107.01|105.41|106.83|105.23|81
1676217600000|2023-02-12 16:00:00|106.99|105.39|106.94|105.34|107.09|105.49|106.89|105.29|79
1676217900000|2023-02-12 16:05:00|106.95|105.35|107.1|105.5|107.11|105.51|106.93|105.33|75
1676218200000|2023-02-12 16:10:00|107.11|105.51|107.03|105.43|107.13|105.53|106.99|105.39|109
1676218500000|2023-02-12 16:15:00|107.02|105.42|107.14|105.54|107.14|105.54|107|105.4|59
1676218800000|2023-02-12 16:20:00|107.13|105.53|107.09|105.49|107.19|105.59|107.07|105.47|140
1676219100000|2023-02-12 16:25:00|107.08|105.48|107.01|105.41|107.08|105.48|106.92|105.32|95
1676219400000|2023-02-12 16:30:00|107|105.4|107.14|105.54|107.23|105.63|106.88|105.28|155
1676219700000|2023-02-12 16:35:00|107.15|105.55|107.39|105.79|107.43|105.83|107.15|105.55|226
1676220000000|2023-02-12 16:40:00|107.38|105.78|107.32|105.72|107.45|105.85|107.3|105.7|114
1676220300000|2023-02-12 16:45:00|107.31|105.71|107.25|105.65|107.41|105.81|107.18|105.58|139
1676220600000|2023-02-12 16:50:00|107.23|105.63|107.35|105.75|107.35|105.75|107.22|105.62|70
1676220900000|2023-02-12 16:55:00|107.34|105.74|107.23|105.63|107.36|105.76|107.22|105.62|64
1676221200000|2023-02-12 17:00:00|107.24|105.64|107.38|105.78|107.41|105.81|107.24|105.64|159
1676221500000|2023-02-12 17:05:00|107.37|105.77|107.36|105.76|107.44|105.84|107.34|105.74|74
1676221800000|2023-02-12 17:10:00|107.37|105.77|107.27|105.67|107.55|105.95|107.23|105.63|101
1676222100000|2023-02-12 17:15:00|107.26|105.66|107.31|105.71|107.4|105.8|107.25|105.65|126
1676222400000|2023-02-12 17:20:00|107.32|105.72|107.28|105.68|107.4|105.8|107.25|105.65|97
1676222700000|2023-02-12 17:25:00|107.27|105.67|107.31|105.71|107.35|105.75|107.27|105.67|74
1676223000000|2023-02-12 17:30:00|107.32|105.72|107.31|105.71|107.34|105.74|107.27|105.67|67
1676223300000|2023-02-12 17:35:00|107.32|105.72|107.27|105.67|107.32|105.72|107.26|105.66|80
1676223600000|2023-02-12 17:40:00|107.28|105.68|107.24|105.64|107.28|105.68|107.24|105.64|16
1676223900000|2023-02-12 17:45:00|107.22|105.62|107.15|105.55|107.25|105.65|107.15|105.55|96
1676224200000|2023-02-12 17:50:00|107.16|105.56|107.06|105.46|107.21|105.61|107.01|105.41|133
1676224500000|2023-02-12 17:55:00|107.07|105.47|107.1|105.5|107.15|105.55|107.07|105.47|78
1676224800000|2023-02-12 18:00:00|107.13|105.53|107.06|105.46|107.14|105.54|107.03|105.43|65
1676225100000|2023-02-12 18:05:00|107.1|105.5|107.12|105.52|107.24|105.64|107.1|105.5|102
1676225400000|2023-02-12 18:10:00|107.13|105.53|107.42|105.82|107.44|105.84|107.1|105.5|146
1676225700000|2023-02-12 18:15:00|107.41|105.81|107.44|105.84|107.45|105.85|107.38|105.78|71
1676226000000|2023-02-12 18:20:00|107.45|105.85|107.6|106|107.6|106|107.44|105.84|57
1676226300000|2023-02-12 18:25:00|107.59|105.99|107.29|105.69|107.6|106|107.27|105.67|80
1676226600000|2023-02-12 18:30:00|107.28|105.68|107.32|105.72|107.37|105.77|107.22|105.62|59
1676226900000|2023-02-12 18:35:00|107.33|105.73|107.38|105.78|107.4|105.8|107.33|105.73|23
1676227200000|2023-02-12 18:40:00|107.37|105.77|107.3|105.7|107.38|105.78|107.26|105.66|67
1676227500000|2023-02-12 18:45:00|107.29|105.69|107.22|105.62|107.4|105.8|107.21|105.61|64
1676227800000|2023-02-12 18:50:00|107.23|105.63|107.2|105.6|107.28|105.68|107.18|105.58|31
1676228100000|2023-02-12 18:55:00|107.21|105.61|107.07|105.47|107.23|105.63|107.07|105.47|49
1676228400000|2023-02-12 19:00:00|107.05|105.45|107.09|105.49|107.12|105.52|107.05|105.45|51
1676228700000|2023-02-12 19:05:00|107.08|105.48|107.1|105.5|107.1|105.5|107.07|105.47|34
1676229000000|2023-02-12 19:10:00|107.09|105.49|107.12|105.52|107.13|105.53|107.08|105.48|65
1676229300000|2023-02-12 19:15:00|107.11|105.51|106.94|105.34|107.12|105.52|106.89|105.29|119
1676229600000|2023-02-12 19:20:00|106.93|105.33|107.18|105.58|107.21|105.61|106.86|105.26|110
1676229900000|2023-02-12 19:25:00|107.17|105.57|107.12|105.52|107.17|105.57|107.12|105.52|37
1676230200000|2023-02-12 19:30:00|107.14|105.54|107.15|105.55|107.17|105.57|107.12|105.52|53
1676230500000|2023-02-12 19:35:00|107.14|105.54|107.24|105.64|107.25|105.65|107.13|105.53|39
1676230800000|2023-02-12 19:40:00|107.25|105.65|107.26|105.66|107.27|105.67|107.25|105.65|30
1676231100000|2023-02-12 19:45:00|107.27|105.67|107.45|105.85|107.48|105.88|107.26|105.66|53
1676231400000|2023-02-12 19:50:00|107.46|105.86|107.35|105.75|107.47|105.87|107.33|105.73|33
1676231700000|2023-02-12 19:55:00|107.34|105.74|107.37|105.77|107.38|105.78|107.34|105.74|69
1676232000000|2023-02-12 20:00:00|107.36|105.76|107.39|105.79|107.39|105.79|107.35|105.75|85
1676232300000|2023-02-12 20:05:00|107.38|105.78|107.4|105.8|107.45|105.85|107.37|105.77|59
1676232600000|2023-02-12 20:10:00|107.39|105.79|107.36|105.76|107.4|105.8|107.35|105.75|52
1676232900000|2023-02-12 20:15:00|107.37|105.77|107.39|105.79|107.4|105.8|107.35|105.75|37
1676233200000|2023-02-12 20:20:00|107.38|105.78|107.26|105.66|107.39|105.79|107.24|105.64|84
1676233500000|2023-02-12 20:25:00|107.25|105.65|107.29|105.69|107.29|105.69|107.25|105.65|49
1676233800000|2023-02-12 20:30:00|107.32|105.72|107.19|105.59|107.32|105.72|107.18|105.58|38
1676234100000|2023-02-12 20:35:00|107.2|105.6|107.21|105.61|107.22|105.62|107.18|105.58|25
1676234400000|2023-02-12 20:40:00|107.22|105.62|107.11|105.51|107.26|105.66|107.09|105.49|52
1676234700000|2023-02-12 20:45:00|107.1|105.5|107|105.4|107.11|105.51|107|105.4|61
1676235000000|2023-02-12 20:50:00|106.99|105.39|106.8|105.2|107|105.4|106.71|105.11|121
1676235300000|2023-02-12 20:55:00|106.81|105.21|106.83|105.23|106.85|105.25|106.79|105.19|88
1676235600000|2023-02-12 21:00:00|106.84|105.24|106.82|105.22|106.85|105.25|106.78|105.18|32
1676235900000|2023-02-12 21:05:00|106.83|105.23|106.81|105.21|106.83|105.23|106.8|105.2|76
1676236200000|2023-02-12 21:10:00|106.82|105.22|106.7|105.1|106.82|105.22|106.66|105.06|114
1676236500000|2023-02-12 21:15:00|106.69|105.09|106.78|105.18|106.8|105.2|106.67|105.07|110
1676236800000|2023-02-12 21:20:00|106.77|105.17|106.69|105.09|106.8|105.2|106.69|105.09|79
1676237100000|2023-02-12 21:25:00|106.68|105.08|106.34|104.74|106.7|105.1|106.29|104.69|157
1676237400000|2023-02-12 21:30:00|106.33|104.73|106.04|104.44|106.46|104.86|105.96|104.36|188
1676237700000|2023-02-12 21:35:00|106.03|104.43|106.01|104.41|106.06|104.46|105.52|103.92|316
1676238000000|2023-02-12 21:40:00|106|104.4|105.79|104.19|106.08|104.48|105.71|104.11|239
1676238300000|2023-02-12 21:45:00|105.78|104.18|105.62|104.02|105.95|104.35|105.6|104|275
1676238600000|2023-02-12 21:50:00|105.61|104.01|105.45|103.85|105.71|104.11|105.39|103.79|318
1676238900000|2023-02-12 21:55:00|105.46|103.86|105.48|103.88|105.58|103.98|105.4|103.8|245
1676239200000|2023-02-12 22:00:00|105.47|103.87|104.78|103.18|105.47|103.87|104.73|103.13|205
1676239500000|2023-02-12 22:05:00|104.81|103.21|104.15|102.55|104.84|103.24|103.42|101.82|412
1676239800000|2023-02-12 22:10:00|104.16|102.56|104.1|102.5|104.36|102.76|103.98|102.38|298
1676240100000|2023-02-12 22:15:00|104.09|102.49|104.36|102.76|104.4|102.8|104.05|102.45|121
1676240400000|2023-02-12 22:20:00|104.35|102.75|104.63|103.03|104.64|103.04|104.32|102.72|92
1676240700000|2023-02-12 22:25:00|104.62|103.02|104.79|103.19|104.8|103.2|104.62|103.02|122
1676241000000|2023-02-12 22:30:00|104.78|103.18|104.99|103.39|105|103.4|104.78|103.18|106
1676241300000|2023-02-12 22:35:00|105|103.4|105.02|103.42|105.03|103.43|104.99|103.39|43
1676241600000|2023-02-12 22:40:00|105.01|103.41|105.11|103.51|105.15|103.55|105|103.4|96
1676241900000|2023-02-12 22:45:00|105.1|103.5|104.87|103.27|105.13|103.53|104.86|103.26|114
1676242200000|2023-02-12 22:50:00|104.88|103.28|105.17|103.57|105.17|103.57|104.87|103.27|109
1676242500000|2023-02-12 22:55:00|105.18|103.58|105.1|103.5|105.25|103.65|105.1|103.5|80
1676242800000|2023-02-12 23:00:00|105.11|103.51|105.22|103.62|105.31|103.71|104.88|103.28|211
1676243100000|2023-02-12 23:05:00|105.21|103.61|105.14|103.54|105.25|103.65|105.05|103.45|175
1676243400000|2023-02-12 23:10:00|105.15|103.55|105.31|103.71|105.31|103.71|105.07|103.47|73
1676243700000|2023-02-12 23:15:00|105.3|103.7|105.41|103.81|105.43|103.83|105.25|103.65|143
1676244000000|2023-02-12 23:20:00|105.4|103.8|105.07|103.47|105.41|103.81|104.93|103.33|186
1676244300000|2023-02-12 23:25:00|105.06|103.46|104.73|103.13|105.06|103.46|104.62|103.02|205
1676244600000|2023-02-12 23:30:00|104.72|103.12|104.35|102.75|104.83|103.23|104.34|102.74|182
1676244900000|2023-02-12 23:35:00|104.34|102.74|104.71|103.11|104.71|103.11|104.23|102.63|194
1676245200000|2023-02-12 23:40:00|104.72|103.12|104.81|103.21|104.81|103.21|104.65|103.05|145
1676245500000|2023-02-12 23:45:00|104.79|103.19|104.69|103.09|104.83|103.23|104.67|103.07|119
1676245800000|2023-02-12 23:50:00|104.68|103.08|104.68|103.08|104.77|103.17|104.63|103.03|117
1676246100000|2023-02-12 23:55:00|104.69|103.09|105.01|103.41|105.06|103.46|104.69|103.09|105
1676246400000|2023-02-13 00:00:00|105|103.4|105.06|103.46|105.07|103.47|104.82|103.22|142
1676246700000|2023-02-13 00:05:00|105.05|103.45|105.06|103.46|105.19|103.59|105.05|103.45|125
1676247000000|2023-02-13 00:10:00|105.07|103.47|104.85|103.25|105.09|103.49|104.84|103.24|199
1676247300000|2023-02-13 00:15:00|104.84|103.24|104.43|102.83|104.85|103.25|104.39|102.79|164
1676247600000|2023-02-13 00:20:00|104.44|102.84|104.58|102.98|104.78|103.18|104.43|102.83|227
1676247900000|2023-02-13 00:25:00|104.57|102.97|104.53|102.93|104.7|103.1|104.48|102.88|127
1676248200000|2023-02-13 00:30:00|104.54|102.94|104.53|102.93|104.74|103.14|104.51|102.91|153
1676248500000|2023-02-13 00:35:00|104.54|102.94|104.44|102.84|104.54|102.94|104.13|102.53|229
1676248800000|2023-02-13 00:40:00|104.43|102.83|104.53|102.93|104.57|102.97|104.28|102.68|198
1676249100000|2023-02-13 00:45:00|104.54|102.94|105.11|103.51|105.11|103.51|104.51|102.91|261
1676249400000|2023-02-13 00:50:00|105.1|103.5|105.31|103.71|105.39|103.79|105.1|103.5|189
1676249700000|2023-02-13 00:55:00|105.3|103.7|105.1|103.5|105.31|103.71|105.03|103.43|159
1676250000000|2023-02-13 01:00:00|105.09|103.49|104.97|103.37|105.17|103.57|104.84|103.24|233
1676250300000|2023-02-13 01:05:00|104.96|103.36|104.5|102.9|104.96|103.36|104.46|102.86|252
1676250600000|2023-02-13 01:10:00|104.49|102.89|104.58|102.98|104.69|103.09|104.44|102.84|227
1676250900000|2023-02-13 01:15:00|104.57|102.97|104.34|102.74|104.66|103.06|104.32|102.72|162
1676251200000|2023-02-13 01:20:00|104.35|102.75|104.44|102.84|104.55|102.95|104.35|102.75|179
1676251500000|2023-02-13 01:25:00|104.43|102.83|104.34|102.74|104.47|102.87|104.23|102.63|169
1676251800000|2023-02-13 01:30:00|104.33|102.73|104.27|102.67|104.39|102.79|103.72|102.12|268
1676252100000|2023-02-13 01:35:00|104.3|102.7|104.46|102.86|104.47|102.87|104.27|102.67|201
1676252400000|2023-02-13 01:40:00|104.47|102.87|104.53|102.93|104.55|102.95|104.36|102.76|168
1676252700000|2023-02-13 01:45:00|104.52|102.92|103.8|102.2|104.6|103|103.78|102.18|224
1676253000000|2023-02-13 01:50:00|103.81|102.21|103.62|102.02|103.87|102.27|103.38|101.78|222
1676253300000|2023-02-13 01:55:00|103.61|102.01|103.52|101.92|103.62|102.02|103.14|101.54|247
1676253600000|2023-02-13 02:00:00|103.51|101.91|103.7|102.1|103.73|102.13|103.49|101.89|126
1676253900000|2023-02-13 02:05:00|103.72|102.12|103.77|102.17|103.77|102.17|103.56|101.96|147
1676254200000|2023-02-13 02:10:00|103.78|102.18|103.82|102.22|103.91|102.31|103.75|102.15|126
1676254500000|2023-02-13 02:15:00|103.83|102.23|103.87|102.27|103.89|102.29|103.65|102.05|186
1676254800000|2023-02-13 02:20:00|103.88|102.28|103.25|101.65|103.88|102.28|103.19|101.59|244
1676255100000|2023-02-13 02:25:00|103.24|101.64|102.95|101.35|103.3|101.7|102.94|101.34|297
1676255400000|2023-02-13 02:30:00|102.94|101.34|103.43|101.83|103.46|101.86|102.43|100.83|422
1676255700000|2023-02-13 02:35:00|103.44|101.84|103.56|101.96|103.57|101.97|103.2|101.6|294
1676256000000|2023-02-13 02:40:00|103.55|101.95|103.47|101.87|103.58|101.98|103.37|101.77|209
1676256300000|2023-02-13 02:45:00|103.46|101.86|103.54|101.94|103.59|101.99|103.45|101.85|174
1676256600000|2023-02-13 02:50:00|103.53|101.93|103.62|102.02|103.62|102.02|103.44|101.84|144
1676256900000|2023-02-13 02:55:00|103.63|102.03|103.75|102.15|103.75|102.15|103.61|102.01|144
1676257200000|2023-02-13 03:00:00|103.74|102.14|103.73|102.13|103.75|102.15|103.65|102.05|113
1676257500000|2023-02-13 03:05:00|103.72|102.12|103.8|102.2|103.83|102.23|103.71|102.11|163
1676257800000|2023-02-13 03:10:00|103.82|102.22|103.86|102.26|103.88|102.28|103.79|102.19|138
1676258100000|2023-02-13 03:15:00|103.85|102.25|103.79|102.19|103.89|102.29|103.79|102.19|52
1676258400000|2023-02-13 03:20:00|103.8|102.2|104.06|102.46|104.09|102.49|103.79|102.19|173
1676258700000|2023-02-13 03:25:00|104.05|102.45|104.05|102.45|104.07|102.47|103.99|102.39|137
1676259000000|2023-02-13 03:30:00|104.04|102.44|104.04|102.44|104.13|102.53|104.03|102.43|144
1676259300000|2023-02-13 03:35:00|104.03|102.43|104.14|102.54|104.17|102.57|103.99|102.39|126
1676259600000|2023-02-13 03:40:00|104.15|102.55|104.19|102.59|104.2|102.6|104.13|102.53|101
1676259900000|2023-02-13 03:45:00|104.2|102.6|104.3|102.7|104.36|102.76|104.18|102.58|98
1676260200000|2023-02-13 03:50:00|104.34|102.74|104.39|102.79|104.42|102.82|104.34|102.74|109
1676260500000|2023-02-13 03:55:00|104.4|102.8|104.32|102.72|104.4|102.8|104.32|102.72|50
1676260800000|2023-02-13 04:00:00|104.33|102.73|104.31|102.71|104.39|102.79|104.15|102.55|101
1676261100000|2023-02-13 04:05:00|104.32|102.72|104.31|102.71|104.38|102.78|104.29|102.69|69
1676261400000|2023-02-13 04:10:00|104.3|102.7|104.32|102.72|104.4|102.8|104.29|102.69|81
1676261700000|2023-02-13 04:15:00|104.31|102.71|104.19|102.59|104.31|102.71|104.17|102.57|71
1676262000000|2023-02-13 04:20:00|104.18|102.58|104.55|102.95|104.63|103.03|104.16|102.56|288
1676262300000|2023-02-13 04:25:00|104.56|102.96|104.59|102.99|104.6|103|104.46|102.86|211
1676262600000|2023-02-13 04:30:00|104.58|102.98|104.52|102.92|104.63|103.03|104.48|102.88|183
1676262900000|2023-02-13 04:35:00|104.48|102.88|104.41|102.81|104.57|102.97|104.34|102.74|166
1676263200000|2023-02-13 04:40:00|104.38|102.78|104.47|102.87|104.48|102.88|104.33|102.73|89
1676263500000|2023-02-13 04:45:00|104.46|102.86|104.46|102.86|104.48|102.88|104.34|102.74|55
1676263800000|2023-02-13 04:50:00|104.43|102.83|104.48|102.88|104.53|102.93|104.39|102.79|114
1676264100000|2023-02-13 04:55:00|104.49|102.89|104.46|102.86|104.56|102.96|104.44|102.84|71
1676264400000|2023-02-13 05:00:00|104.47|102.87|104.46|102.86|104.52|102.92|104.44|102.84|68
1676264700000|2023-02-13 05:05:00|104.47|102.87|104.64|103.04|104.69|103.09|104.46|102.86|57
1676265000000|2023-02-13 05:10:00|104.63|103.03|104.66|103.06|104.68|103.08|104.61|103.01|55
1676265300000|2023-02-13 05:15:00|104.67|103.07|104.54|102.94|104.69|103.09|104.46|102.86|83
1676265600000|2023-02-13 05:20:00|104.55|102.95|104.65|103.05|104.66|103.06|104.53|102.93|64
1676265900000|2023-02-13 05:25:00|104.71|103.11|104.65|103.05|104.71|103.11|104.53|102.93|92
1676266200000|2023-02-13 05:30:00|104.66|103.06|104.65|103.05|104.68|103.08|104.63|103.03|84
1676266500000|2023-02-13 05:35:00|104.64|103.04|104.67|103.07|104.68|103.08|104.64|103.04|67
1676266800000|2023-02-13 05:40:00|104.66|103.06|104.74|103.14|104.74|103.14|104.65|103.05|38
1676267100000|2023-02-13 05:45:00|104.7|103.1|104.65|103.05|104.81|103.21|104.64|103.04|78
1676267400000|2023-02-13 05:50:00|104.64|103.04|104.56|102.96|104.65|103.05|104.45|102.85|92
1676267700000|2023-02-13 05:55:00|104.55|102.95|104.58|102.98|104.58|102.98|104.53|102.93|77
1676268000000|2023-02-13 06:00:00|104.57|102.97|104.59|102.99|104.62|103.02|104.52|102.92|102
1676268300000|2023-02-13 06:05:00|104.6|103|104.58|102.98|104.6|103|104.57|102.97|109
1676268600000|2023-02-13 06:10:00|104.59|102.99|104.7|103.1|104.71|103.11|104.58|102.98|94
1676268900000|2023-02-13 06:15:00|104.69|103.09|104.75|103.15|104.75|103.15|104.68|103.08|51
1676269200000|2023-02-13 06:20:00|104.76|103.16|104.75|103.15|104.77|103.17|104.74|103.14|62
1676269500000|2023-02-13 06:25:00|104.76|103.16|104.75|103.15|104.76|103.16|104.66|103.06|58
1676269800000|2023-02-13 06:30:00|104.74|103.14|104.69|103.09|104.75|103.15|104.65|103.05|68
1676270100000|2023-02-13 06:35:00|104.68|103.08|104.7|103.1|104.75|103.15|104.67|103.07|27
1676270400000|2023-02-13 06:40:00|104.71|103.11|104.68|103.08|104.74|103.14|104.67|103.07|37
1676270700000|2023-02-13 06:45:00|104.67|103.07|104.69|103.09|104.71|103.11|104.66|103.06|34
1676271000000|2023-02-13 06:50:00|104.68|103.08|104.64|103.04|104.69|103.09|104.64|103.04|101
1676271300000|2023-02-13 06:55:00|104.56|102.96|104.64|103.04|104.64|103.04|104.43|102.83|96
1676271600000|2023-02-13 07:00:00|104.63|103.03|104.55|102.95|104.65|103.05|104.55|102.95|22
1676271900000|2023-02-13 07:05:00|104.54|102.94|104.4|102.8|104.54|102.94|104.39|102.79|38
1676272200000|2023-02-13 07:10:00|104.41|102.81|104.51|102.91|104.54|102.94|104.4|102.8|86
1676272500000|2023-02-13 07:15:00|104.52|102.92|104.81|103.21|104.81|103.21|104.52|102.92|63
1676272800000|2023-02-13 07:20:00|104.8|103.2|104.86|103.26|104.91|103.31|104.78|103.18|217
1676273100000|2023-02-13 07:25:00|104.85|103.25|104.89|103.29|104.91|103.31|104.82|103.22|145
1676273400000|2023-02-13 07:30:00|104.9|103.3|104.95|103.35|104.96|103.36|104.85|103.25|119
1676273700000|2023-02-13 07:35:00|104.94|103.34|104.82|103.22|104.98|103.38|104.81|103.21|108
1676274000000|2023-02-13 07:40:00|104.83|103.23|104.62|103.02|104.89|103.29|104.61|103.01|163
1676274300000|2023-02-13 07:45:00|104.61|103.01|104.63|103.03|104.78|103.18|104.6|103|120
1676274600000|2023-02-13 07:50:00|104.62|103.02|104.63|103.03|104.72|103.12|104.59|102.99|105
1676274900000|2023-02-13 07:55:00|104.62|103.02|104.66|103.06|104.75|103.15|104.62|103.02|108
1676275200000|2023-02-13 08:00:00|104.64|103.04|104.09|102.49|104.66|103.06|104.08|102.48|254
1676275500000|2023-02-13 08:05:00|104.1|102.5|103.77|102.17|104.32|102.72|103.76|102.16|248
1676275800000|2023-02-13 08:10:00|103.76|102.16|104.32|102.72|104.41|102.81|103.75|102.15|143
1676276100000|2023-02-13 08:15:00|104.33|102.73|104.03|102.43|104.44|102.84|104.02|102.42|159
1676276400000|2023-02-13 08:20:00|104.04|102.44|103.63|102.03|104.05|102.45|103.52|101.92|260
1676276700000|2023-02-13 08:25:00|103.62|102.02|103.39|101.79|103.72|102.12|103.24|101.64|195
1676277000000|2023-02-13 08:30:00|103.38|101.78|103.77|102.17|103.8|102.2|103.28|101.68|192
1676277300000|2023-02-13 08:35:00|103.78|102.18|103.32|101.72|103.84|102.24|103.32|101.72|161
1676277600000|2023-02-13 08:40:00|103.31|101.71|102.92|101.32|103.4|101.8|102.8|101.2|224
1676277900000|2023-02-13 08:45:00|102.91|101.31|103.01|101.41|103.16|101.56|102.91|101.31|160
1676278200000|2023-02-13 08:50:00|103|101.4|103.2|101.6|103.31|101.71|102.98|101.38|168
1676278500000|2023-02-13 08:55:00|103.21|101.61|102.75|101.15|103.22|101.62|102.73|101.13|182
1676278800000|2023-02-13 09:00:00|102.74|101.14|103.07|101.47|103.08|101.48|102.47|100.87|332
1676279100000|2023-02-13 09:05:00|103.08|101.48|102.77|101.17|103.14|101.54|102.41|100.81|261
1676279400000|2023-02-13 09:10:00|102.76|101.16|102.46|100.86|102.95|101.35|102.34|100.74|336
1676279700000|2023-02-13 09:15:00|102.45|100.85|101.18|99.58|102.46|100.86|100.79|99.19|489
1676280000000|2023-02-13 09:20:00|101.19|99.59|101.9|100.3|102.21|100.61|101.12|99.52|461
1676280300000|2023-02-13 09:25:00|101.89|100.29|102.07|100.47|102.29|100.69|101.66|100.06|363
1676280600000|2023-02-13 09:30:00|102.1|100.5|102.06|100.46|102.31|100.71|101.96|100.36|342
1676280900000|2023-02-13 09:35:00|102.05|100.45|101.93|100.33|102.15|100.55|101.65|100.05|278
1676281200000|2023-02-13 09:40:00|101.94|100.34|103.04|101.44|103.74|102.14|101.92|100.32|404
1676281500000|2023-02-13 09:45:00|103.05|101.45|103.16|101.56|103.4|101.8|102.92|101.32|289
1676281800000|2023-02-13 09:50:00|103.17|101.57|102.31|100.71|103.17|101.57|102.29|100.69|251
1676282100000|2023-02-13 09:55:00|102.32|100.72|101.93|100.33|102.48|100.88|101.81|100.21|142
1676282400000|2023-02-13 10:00:00|101.92|100.32|102.53|100.93|102.62|101.02|101.9|100.3|223
1676282700000|2023-02-13 10:05:00|102.54|100.94|102.44|100.84|102.68|101.08|102.34|100.74|124
1676283000000|2023-02-13 10:10:00|102.45|100.85|102.18|100.58|102.54|100.94|102.14|100.54|205
1676283300000|2023-02-13 10:15:00|102.17|100.57|101.75|100.15|102.23|100.63|101.47|99.87|203
1676283600000|2023-02-13 10:20:00|101.74|100.14|101.73|100.13|101.86|100.26|101.16|99.56|289
1676283900000|2023-02-13 10:25:00|101.74|100.14|101.84|100.24|101.98|100.38|101.54|99.94|183
1676284200000|2023-02-13 10:30:00|101.87|100.27|102.08|100.48|102.12|100.52|101.87|100.27|184
1676284500000|2023-02-13 10:35:00|102.13|100.53|102.3|100.7|102.35|100.75|102.05|100.45|215
1676284800000|2023-02-13 10:40:00|102.29|100.69|102.38|100.78|102.39|100.79|102.15|100.55|189
1676285100000|2023-02-13 10:45:00|102.39|100.79|102.4|100.8|102.55|100.95|102.29|100.69|212
1676285400000|2023-02-13 10:50:00|102.39|100.79|102.44|100.84|102.47|100.87|102.28|100.68|148
1676285700000|2023-02-13 10:55:00|102.43|100.83|102.52|100.92|102.56|100.96|102.31|100.71|174
1676286000000|2023-02-13 11:00:00|102.51|100.91|102.48|100.88|102.57|100.97|102.4|100.8|164
1676286300000|2023-02-13 11:05:00|102.47|100.87|102.29|100.69|102.52|100.92|102.24|100.64|205
1676286600000|2023-02-13 11:10:00|102.3|100.7|102.46|100.86|102.49|100.89|102.24|100.64|116
1676286900000|2023-02-13 11:15:00|102.47|100.87|102.49|100.89|102.5|100.9|102.36|100.76|175
1676287200000|2023-02-13 11:20:00|102.48|100.88|102.48|100.88|102.53|100.93|102.45|100.85|148
1676287500000|2023-02-13 11:25:00|102.49|100.89|102.64|101.04|102.65|101.05|102.47|100.87|136
1676287800000|2023-02-13 11:30:00|102.63|101.03|102.36|100.76|102.64|101.04|102.36|100.76|54
1676288100000|2023-02-13 11:35:00|102.37|100.77|102.5|100.9|102.5|100.9|102.36|100.76|58
1676288400000|2023-02-13 11:40:00|102.51|100.91|102.53|100.93|102.57|100.97|102.45|100.85|69
1676288700000|2023-02-13 11:45:00|102.55|100.95|102.32|100.72|102.56|100.96|102.31|100.71|122
1676289000000|2023-02-13 11:50:00|102.33|100.73|102.53|100.93|102.68|101.08|102.32|100.72|71
1676289300000|2023-02-13 11:55:00|102.52|100.92|102.5|100.9|102.52|100.92|102.31|100.71|95
1676289600000|2023-02-13 12:00:00|102.51|100.91|102.5|100.9|102.51|100.91|102.4|100.8|46
1676289900000|2023-02-13 12:05:00|102.49|100.89|102.53|100.93|102.6|101|102.41|100.81|78
1676290200000|2023-02-13 12:10:00|102.52|100.92|102.92|101.32|102.94|101.34|102.52|100.92|96
1676290500000|2023-02-13 12:15:00|102.91|101.31|103.11|101.51|103.12|101.52|102.9|101.3|72
1676290800000|2023-02-13 12:20:00|103.12|101.52|102.88|101.28|103.13|101.53|102.81|101.21|102
1676291100000|2023-02-13 12:25:00|102.89|101.29|103.1|101.5|103.11|101.51|102.89|101.29|48
1676291400000|2023-02-13 12:30:00|103.09|101.49|103.1|101.5|103.12|101.52|102.95|101.35|107
1676291700000|2023-02-13 12:35:00|103.04|101.44|103.19|101.59|103.23|101.63|103.02|101.42|83
1676292000000|2023-02-13 12:40:00|103.2|101.6|102.92|101.32|103.2|101.6|102.9|101.3|50
1676292300000|2023-02-13 12:45:00|102.93|101.33|103.12|101.52|103.13|101.53|102.9|101.3|50
1676292600000|2023-02-13 12:50:00|103.13|101.53|103.11|101.51|103.22|101.62|103.04|101.44|72
1676292900000|2023-02-13 12:55:00|103.12|101.52|103.1|101.5|103.2|101.6|102.99|101.39|84
1676293200000|2023-02-13 13:00:00|103.11|101.51|103.16|101.56|103.17|101.57|103.08|101.48|60
1676293500000|2023-02-13 13:05:00|103.15|101.55|102.95|101.35|103.16|101.56|102.94|101.34|54
1676293800000|2023-02-13 13:10:00|102.94|101.34|102.77|101.17|103.03|101.43|102.73|101.13|62
1676294100000|2023-02-13 13:15:00|102.78|101.18|102.81|101.21|102.85|101.25|102.72|101.12|99
1676294400000|2023-02-13 13:20:00|102.8|101.2|102.79|101.19|102.88|101.28|102.77|101.17|44
1676294700000|2023-02-13 13:25:00|102.78|101.18|102.78|101.18|102.87|101.27|102.76|101.16|39
1676295000000|2023-02-13 13:30:00|102.79|101.19|102.78|101.18|102.79|101.19|102.55|100.95|87
1676295300000|2023-02-13 13:35:00|102.79|101.19|102.8|101.2|102.94|101.34|102.79|101.19|55
1676295600000|2023-02-13 13:40:00|102.82|101.22|102.73|101.13|102.86|101.26|102.72|101.12|54
1676295900000|2023-02-13 13:45:00|102.78|101.18|102.69|101.09|102.9|101.3|102.68|101.08|62
1676296200000|2023-02-13 13:50:00|102.7|101.1|102.6|101|102.82|101.22|102.5|100.9|199
1676296500000|2023-02-13 13:55:00|102.61|101.01|102.51|100.91|102.63|101.03|102.43|100.83|112
1676296800000|2023-02-13 14:00:00|102.5|100.9|102.62|101.02|102.64|101.04|102.5|100.9|86
1676297100000|2023-02-13 14:05:00|102.63|101.03|102.72|101.12|102.77|101.17|102.62|101.02|73
1676297400000|2023-02-13 14:10:00|102.73|101.13|102.62|101.02|102.73|101.13|102.59|100.99|65
1676297700000|2023-02-13 14:15:00|102.63|101.03|102.54|100.94|102.74|101.14|102.51|100.91|85
1676298000000|2023-02-13 14:20:00|102.53|100.93|102.43|100.83|102.53|100.93|102.31|100.71|104
1676298300000|2023-02-13 14:25:00|102.42|100.82|102.33|100.73|102.5|100.9|102.31|100.71|110
1676298600000|2023-02-13 14:30:00|102.34|100.74|102.63|101.03|102.87|101.27|102.31|100.71|345
1676298900000|2023-02-13 14:35:00|102.62|101.02|102.82|101.22|102.84|101.24|102.54|100.94|318
1676299200000|2023-02-13 14:40:00|102.83|101.23|102.91|101.31|102.99|101.39|102.79|101.19|305
1676299500000|2023-02-13 14:45:00|102.92|101.32|102.8|101.2|103.04|101.44|102.71|101.11|247
1676299800000|2023-02-13 14:50:00|102.81|101.21|102.91|101.31|102.92|101.32|102.71|101.11|282
1676300100000|2023-02-13 14:55:00|102.92|101.32|103.03|101.43|103.06|101.46|102.9|101.3|174
1676300400000|2023-02-13 15:00:00|103.04|101.44|102.87|101.27|103.07|101.47|102.86|101.26|184
1676300700000|2023-02-13 15:05:00|102.86|101.26|102.79|101.19|102.89|101.29|102.75|101.15|186
1676301000000|2023-02-13 15:10:00|102.78|101.18|102.58|100.98|102.85|101.25|102.51|100.91|223
1676301300000|2023-02-13 15:15:00|102.57|100.97|102.61|101.01|102.66|101.06|102.48|100.88|219
1676301600000|2023-02-13 15:20:00|102.62|101.02|102.63|101.03|102.68|101.08|102.53|100.93|193
1676301900000|2023-02-13 15:25:00|102.64|101.04|102.63|101.03|102.66|101.06|102.61|101.01|94
1676302200000|2023-02-13 15:30:00|102.64|101.04|102.63|101.03|102.64|101.04|102.49|100.89|80
1676302500000|2023-02-13 15:35:00|102.64|101.04|102.69|101.09|102.71|101.11|102.63|101.03|53
1676302800000|2023-02-13 15:40:00|102.7|101.1|102.4|100.8|102.7|101.1|102.3|100.7|181
1676303100000|2023-02-13 15:45:00|102.41|100.81|102.27|100.67|102.46|100.86|102.24|100.64|154
1676303400000|2023-02-13 15:50:00|102.28|100.68|102.11|100.51|102.43|100.83|102.07|100.47|212
1676303700000|2023-02-13 15:55:00|102.1|100.5|102.07|100.47|102.24|100.64|102.01|100.41|278
1676304000000|2023-02-13 16:00:00|102.09|100.49|102.44|100.84|102.46|100.86|102|100.4|287
1676304300000|2023-02-13 16:05:00|102.45|100.85|102.57|100.97|102.76|101.16|102.44|100.84|248
1676304600000|2023-02-13 16:10:00|102.56|100.96|102.61|101.01|102.62|101.02|102.43|100.83|251
1676304900000|2023-02-13 16:15:00|102.62|101.02|102.45|100.85|102.63|101.03|102.4|100.8|214
1676305200000|2023-02-13 16:20:00|102.44|100.84|102.42|100.82|102.54|100.94|102.4|100.8|177
1676305500000|2023-02-13 16:25:00|102.43|100.83|102.16|100.56|102.45|100.85|101.95|100.35|376
1676305800000|2023-02-13 16:30:00|102.18|100.58|101.73|100.13|102.23|100.63|101.71|100.11|317
1676306100000|2023-02-13 16:35:00|101.74|100.14|101.78|100.18|101.83|100.23|101.2|99.6|273
1676306400000|2023-02-13 16:40:00|101.79|100.19|102.07|100.47|102.08|100.48|101.69|100.09|139
1676306700000|2023-02-13 16:45:00|102.08|100.48|102.25|100.65|102.26|100.66|101.97|100.37|179
1676307000000|2023-02-13 16:50:00|102.26|100.66|102.07|100.47|102.34|100.74|102.04|100.44|145
1676307300000|2023-02-13 16:55:00|102.06|100.46|101.83|100.23|102.07|100.47|101.72|100.12|219
1676307600000|2023-02-13 17:00:00|101.84|100.24|102.09|100.49|102.18|100.58|101.72|100.12|128
1676307900000|2023-02-13 17:05:00|102.1|100.5|102.08|100.48|102.17|100.57|101.92|100.32|108
1676308200000|2023-02-13 17:10:00|102.07|100.47|101.78|100.18|102.12|100.52|101.75|100.15|147
1676308500000|2023-02-13 17:15:00|101.77|100.17|101.87|100.27|101.98|100.38|101.56|99.96|186
1676308800000|2023-02-13 17:20:00|101.86|100.26|101.39|99.79|101.89|100.29|101.39|99.79|238
1676309100000|2023-02-13 17:25:00|101.4|99.8|101.35|99.75|101.59|99.99|101.18|99.58|179
1676309400000|2023-02-13 17:30:00|101.36|99.76|101.88|100.28|101.88|100.28|101.31|99.71|214
1676309700000|2023-02-13 17:35:00|101.87|100.27|101.65|100.05|101.97|100.37|101.61|100.01|192
1676310000000|2023-02-13 17:40:00|101.66|100.06|101.31|99.71|101.68|100.08|101.2|99.6|237
1676310300000|2023-02-13 17:45:00|101.33|99.73|101.69|100.09|101.88|100.28|101.29|99.69|245
1676310600000|2023-02-13 17:50:00|101.68|100.08|101.61|100.01|101.72|100.12|101.31|99.71|146
1676310900000|2023-02-13 17:55:00|101.6|100|101.98|100.38|102|100.4|101.22|99.62|177
1676311200000|2023-02-13 18:00:00|101.97|100.37|102.12|100.52|102.15|100.55|101.91|100.31|158
1676311500000|2023-02-13 18:05:00|102.13|100.53|102.18|100.58|102.18|100.58|101.98|100.38|159
1676311800000|2023-02-13 18:10:00|102.15|100.55|102.28|100.68|102.3|100.7|102.06|100.46|195
1676312100000|2023-02-13 18:15:00|102.27|100.67|102.24|100.64|102.5|100.9|102.23|100.63|137
1676312400000|2023-02-13 18:20:00|102.25|100.65|102.36|100.76|102.39|100.79|102.2|100.6|129
1676312700000|2023-02-13 18:25:00|102.35|100.75|102.4|100.8|102.44|100.84|102.33|100.73|105
1676313000000|2023-02-13 18:30:00|102.41|100.81|102.61|101.01|102.67|101.07|102.4|100.8|187
1676313300000|2023-02-13 18:35:00|102.62|101.02|102.53|100.93|102.62|101.02|102.44|100.84|117
1676313600000|2023-02-13 18:40:00|102.52|100.92|102.54|100.94|102.66|101.06|102.52|100.92|115
1676313900000|2023-02-13 18:45:00|102.51|100.91|102.85|101.25|102.86|101.26|102.5|100.9|158
1676314200000|2023-02-13 18:50:00|102.84|101.24|102.94|101.34|103.08|101.48|102.84|101.24|156
1676314500000|2023-02-13 18:55:00|102.95|101.35|102.87|101.27|102.95|101.35|102.83|101.23|109
1676314800000|2023-02-13 19:00:00|102.88|101.28|103.1|101.5|103.11|101.51|102.83|101.23|141
1676315100000|2023-02-13 19:05:00|103.09|101.49|103.12|101.52|103.16|101.56|103.08|101.48|147
1676315400000|2023-02-13 19:10:00|103.13|101.53|103|101.4|103.17|101.57|102.99|101.39|123
1676315700000|2023-02-13 19:15:00|103.02|101.42|103.13|101.53|103.16|101.56|103.01|101.41|54
1676316000000|2023-02-13 19:20:00|103.14|101.54|103.11|101.51|103.23|101.63|103.09|101.49|70
1676316300000|2023-02-13 19:25:00|103.12|101.52|103|101.4|103.21|101.61|103|101.4|103
1676316600000|2023-02-13 19:30:00|103.01|101.41|102.92|101.32|103.05|101.45|102.91|101.31|85
1676316900000|2023-02-13 19:35:00|102.91|101.31|102.93|101.33|103.02|101.42|102.91|101.31|57
1676317200000|2023-02-13 19:40:00|102.94|101.34|102.81|101.21|103.01|101.41|102.79|101.19|73
1676317500000|2023-02-13 19:45:00|102.8|101.2|102.8|101.2|102.91|101.31|102.79|101.19|96
1676317800000|2023-02-13 19:50:00|102.82|101.22|102.91|101.31|103.01|101.41|102.8|101.2|82
1676318100000|2023-02-13 19:55:00|102.92|101.32|103.18|101.58|103.19|101.59|102.92|101.32|77
1676318400000|2023-02-13 20:00:00|103.19|101.59|102.99|101.39|103.21|101.61|102.97|101.37|116
1676318700000|2023-02-13 20:05:00|103|101.4|103.17|101.57|103.21|101.61|102.99|101.39|52
1676319000000|2023-02-13 20:10:00|103.16|101.56|103.26|101.66|103.36|101.76|103.16|101.56|109
1676319300000|2023-02-13 20:15:00|103.25|101.65|103.29|101.69|103.39|101.79|103.25|101.65|112
1676319600000|2023-02-13 20:20:00|103.3|101.7|103.16|101.56|103.38|101.78|103.14|101.54|137
1676319900000|2023-02-13 20:25:00|103.17|101.57|103.2|101.6|103.2|101.6|103.06|101.46|126
1676320200000|2023-02-13 20:30:00|103.21|101.61|103.27|101.67|103.33|101.73|103.17|101.57|152
1676320500000|2023-02-13 20:35:00|103.28|101.68|103.43|101.83|103.43|101.83|103.28|101.68|117
1676320800000|2023-02-13 20:40:00|103.42|101.82|103.37|101.77|103.48|101.88|103.36|101.76|72
1676321100000|2023-02-13 20:45:00|103.38|101.78|103.19|101.59|103.4|101.8|103.06|101.46|99
1676321400000|2023-02-13 20:50:00|103.18|101.58|103.26|101.66|103.27|101.67|103.09|101.49|105
1676321700000|2023-02-13 20:55:00|103.27|101.67|103.36|101.76|103.36|101.76|103.16|101.56|80
1676322000000|2023-02-13 21:00:00|103.37|101.77|103.27|101.67|103.4|101.8|103.27|101.67|41
1676322300000|2023-02-13 21:05:00|103.26|101.66|103.3|101.7|103.3|101.7|103.23|101.63|62
1676322600000|2023-02-13 21:10:00|103.29|101.69|103.27|101.67|103.29|101.69|103.23|101.63|52
1676322900000|2023-02-13 21:15:00|103.28|101.68|103.28|101.68|103.39|101.79|103.27|101.67|36
1676323200000|2023-02-13 21:20:00|103.27|101.67|103.18|101.58|103.3|101.7|103.15|101.55|61
1676323500000|2023-02-13 21:25:00|103.17|101.57|103.25|101.65|103.27|101.67|103.17|101.57|32
1676323800000|2023-02-13 21:30:00|103.24|101.64|103.15|101.55|103.26|101.66|103.13|101.53|37
1676324100000|2023-02-13 21:35:00|103.16|101.56|103.15|101.55|103.18|101.58|103.14|101.54|48
1676324400000|2023-02-13 21:40:00|103.16|101.56|103.19|101.59|103.19|101.59|103.15|101.55|22
1676324700000|2023-02-13 21:45:00|103.17|101.57|103.15|101.55|103.27|101.67|103.13|101.53|90
1676325000000|2023-02-13 21:50:00|103.16|101.56|103.28|101.68|103.31|101.71|103.14|101.54|80
1676325300000|2023-02-13 21:55:00|103.29|101.69|103.18|101.58|103.29|101.69|103.14|101.54|59
1676325600000|2023-02-13 22:00:00|103.19|101.59|103.29|101.69|103.3|101.7|103.15|101.55|75
1676325900000|2023-02-13 22:05:00|103.3|101.7|103.23|101.63|103.32|101.72|103.19|101.59|51
1676326200000|2023-02-13 22:10:00|103.22|101.62|103.1|101.5|103.25|101.65|103.08|101.48|42
1676326500000|2023-02-13 22:15:00|103.09|101.49|103.02|101.42|103.1|101.5|103|101.4|165
1676326800000|2023-02-13 22:20:00|103.03|101.43|103.01|101.41|103.05|101.45|102.98|101.38|181
1676327100000|2023-02-13 22:25:00|103.02|101.42|102.94|101.34|103.02|101.42|102.93|101.33|129
1676327400000|2023-02-13 22:30:00|102.95|101.35|102.93|101.33|102.95|101.35|102.92|101.32|89
1676327700000|2023-02-13 22:35:00|102.94|101.34|103|101.4|103.04|101.44|102.93|101.33|68
1676328000000|2023-02-13 22:40:00|103.01|101.41|103.03|101.43|103.04|101.44|103|101.4|56
1676328300000|2023-02-13 22:45:00|103.02|101.42|103.22|101.62|103.22|101.62|103.02|101.42|29
1676328600000|2023-02-13 22:50:00|103.21|101.61|103.26|101.66|103.29|101.69|103.21|101.61|67
1676328900000|2023-02-13 22:55:00|103.29|101.69|103.28|101.68|103.37|101.77|103.26|101.66|59
1676329200000|2023-02-13 23:00:00|103.27|101.67|103.34|101.74|103.37|101.77|103.27|101.67|93
1676329500000|2023-02-13 23:05:00|103.33|101.73|103.21|101.61|103.38|101.78|103.21|101.61|59
1676329800000|2023-02-13 23:10:00|103.22|101.62|103.4|101.8|103.5|101.9|103.2|101.6|100
1676330100000|2023-02-13 23:15:00|103.41|101.81|103.7|102.1|103.7|102.1|103.4|101.8|187
1676330400000|2023-02-13 23:20:00|103.72|102.12|103.86|102.26|103.86|102.26|103.67|102.07|135
1676330700000|2023-02-13 23:25:00|103.87|102.27|103.97|102.37|104|102.4|103.71|102.11|225
1676331000000|2023-02-13 23:30:00|103.98|102.38|103.93|102.33|104.04|102.44|103.81|102.21|164
1676331300000|2023-02-13 23:35:00|103.94|102.34|103.86|102.26|104.02|102.42|103.78|102.18|159
1676331600000|2023-02-13 23:40:00|103.85|102.25|103.87|102.27|103.93|102.33|103.83|102.23|92
1676331900000|2023-02-13 23:45:00|103.88|102.28|103.87|102.27|103.91|102.31|103.73|102.13|108
1676332200000|2023-02-13 23:50:00|103.86|102.26|103.94|102.34|103.94|102.34|103.84|102.24|79
1676332500000|2023-02-13 23:55:00|103.93|102.33|103.81|102.21|103.95|102.35|103.8|102.2|59
1676332800000|2023-02-14 00:00:00|103.82|102.22|104.02|102.42|104.02|102.42|103.79|102.19|103
1676333100000|2023-02-14 00:05:00|104.03|102.43|103.63|102.03|104.07|102.47|103.53|101.93|201
1676333400000|2023-02-14 00:10:00|103.62|102.02|103.61|102.01|103.79|102.19|103.6|102|85
1676333700000|2023-02-14 00:15:00|103.62|102.02|103.65|102.05|103.67|102.07|103.51|101.91|107
1676334000000|2023-02-14 00:20:00|103.66|102.06|103.99|102.39|103.99|102.39|103.64|102.04|126
1676334300000|2023-02-14 00:25:00|104|102.4|103.65|102.05|104|102.4|103.63|102.03|152
1676334600000|2023-02-14 00:30:00|103.64|102.04|103.66|102.06|103.77|102.17|103.61|102.01|60
1676334900000|2023-02-14 00:35:00|103.65|102.05|103.52|101.92|103.65|102.05|103.5|101.9|72
1676335200000|2023-02-14 00:40:00|103.51|101.91|103.53|101.93|103.53|101.93|103.5|101.9|41
1676335500000|2023-02-14 00:45:00|103.55|101.95|103.43|101.83|103.62|102.02|103.43|101.83|68
1676335800000|2023-02-14 00:50:00|103.44|101.84|103.39|101.79|103.45|101.85|103.38|101.78|24
1676336100000|2023-02-14 00:55:00|103.4|101.8|103.24|101.64|103.4|101.8|103.13|101.53|103
1676336400000|2023-02-14 01:00:00|103.25|101.65|103.25|101.65|103.3|101.7|103.09|101.49|136
1676336700000|2023-02-14 01:05:00|103.24|101.64|103.22|101.62|103.28|101.68|103.13|101.53|83
1676337000000|2023-02-14 01:10:00|103.21|101.61|103.21|101.61|103.23|101.63|103.2|101.6|23
1676337300000|2023-02-14 01:15:00|103.22|101.62|103.05|101.45|103.22|101.62|103.03|101.43|83
1676337600000|2023-02-14 01:20:00|103.04|101.44|102.96|101.36|103.06|101.46|102.93|101.33|110
1676337900000|2023-02-14 01:25:00|102.97|101.37|103|101.4|103.01|101.41|102.96|101.36|39
1676338200000|2023-02-14 01:30:00|102.99|101.39|103.01|101.41|103.02|101.42|102.98|101.38|37
1676338500000|2023-02-14 01:35:00|103.05|101.45|103.18|101.58|103.19|101.59|103|101.4|64
1676338800000|2023-02-14 01:40:00|103.17|101.57|103.16|101.56|103.19|101.59|103.12|101.52|42
1676339100000|2023-02-14 01:45:00|103.17|101.57|103.17|101.57|103.19|101.59|103.16|101.56|18
1676339400000|2023-02-14 01:50:00|103.2|101.6|103.17|101.57|103.2|101.6|103.12|101.52|44
1676339700000|2023-02-14 01:55:00|103.16|101.56|103.16|101.56|103.18|101.58|103.15|101.55|33
1676340000000|2023-02-14 02:00:00|103.15|101.55|103.16|101.56|103.19|101.59|103.15|101.55|14
1676340300000|2023-02-14 02:05:00|103.15|101.55|103.33|101.73|103.33|101.73|103.15|101.55|59
1676340600000|2023-02-14 02:10:00|103.32|101.72|103.41|101.81|103.5|101.9|103.31|101.71|141
1676340900000|2023-02-14 02:15:00|103.4|101.8|103.41|101.81|103.46|101.86|103.39|101.79|93
1676341200000|2023-02-14 02:20:00|103.4|101.8|103.23|101.63|103.41|101.81|103.22|101.62|50
1676341500000|2023-02-14 02:25:00|103.22|101.62|103.12|101.52|103.24|101.64|103.12|101.52|18
1676341800000|2023-02-14 02:30:00|103.19|101.59|103.13|101.53|103.21|101.61|103.1|101.5|25
1676342100000|2023-02-14 02:35:00|103.12|101.52|103.15|101.55|103.16|101.56|103.03|101.43|48
1676342400000|2023-02-14 02:40:00|103.14|101.54|103.14|101.54|103.26|101.66|103.14|101.54|82
1676342700000|2023-02-14 02:45:00|103.13|101.53|103.14|101.54|103.15|101.55|103.12|101.52|58
1676343000000|2023-02-14 02:50:00|103.13|101.53|102.93|101.33|103.13|101.53|102.92|101.32|42
1676343300000|2023-02-14 02:55:00|102.94|101.34|102.82|101.22|103.04|101.44|102.8|101.2|62
1676343600000|2023-02-14 03:00:00|102.83|101.23|103.05|101.45|103.05|101.45|102.81|101.21|93
1676343900000|2023-02-14 03:05:00|103.06|101.46|103.03|101.43|103.24|101.64|103.02|101.42|57
1676344200000|2023-02-14 03:10:00|103.04|101.44|103.03|101.43|103.06|101.46|102.99|101.39|46
1676344500000|2023-02-14 03:15:00|103.02|101.42|102.94|101.34|103.03|101.43|102.93|101.33|16
1676344800000|2023-02-14 03:20:00|102.95|101.35|102.83|101.23|102.95|101.35|102.81|101.21|45
1676345100000|2023-02-14 03:25:00|102.84|101.24|102.83|101.23|102.84|101.24|102.81|101.21|46
1676345400000|2023-02-14 03:30:00|102.82|101.22|102.96|101.36|102.96|101.36|102.82|101.22|44
1676345700000|2023-02-14 03:35:00|102.95|101.35|102.96|101.36|102.98|101.38|102.94|101.34|38
1676346000000|2023-02-14 03:40:00|102.95|101.35|102.89|101.29|102.96|101.36|102.86|101.26|39
1676346300000|2023-02-14 03:45:00|102.9|101.3|102.89|101.29|102.9|101.3|102.87|101.27|48
1676346600000|2023-02-14 03:50:00|102.9|101.3|103.11|101.51|103.12|101.52|102.89|101.29|57
1676346900000|2023-02-14 03:55:00|103.1|101.5|102.89|101.29|103.11|101.51|102.88|101.28|36
1676347200000|2023-02-14 04:00:00|102.88|101.28|102.96|101.36|102.96|101.36|102.88|101.28|12
1676347500000|2023-02-14 04:05:00|102.95|101.35|102.8|101.2|102.96|101.36|102.72|101.12|61
1676347800000|2023-02-14 04:10:00|102.78|101.18|102.92|101.32|102.92|101.32|102.78|101.18|38
1676348100000|2023-02-14 04:15:00|102.91|101.31|103.02|101.42|103.03|101.43|102.91|101.31|63
1676348400000|2023-02-14 04:20:00|103.01|101.41|103.08|101.48|103.09|101.49|102.96|101.36|51
1676348700000|2023-02-14 04:25:00|103.09|101.49|103.11|101.51|103.13|101.53|103.08|101.48|49
1676349000000|2023-02-14 04:30:00|103.1|101.5|103.06|101.46|103.12|101.52|103.05|101.45|39
1676349300000|2023-02-14 04:35:00|103.07|101.47|103.09|101.49|103.11|101.51|103.06|101.46|14
1676349600000|2023-02-14 04:40:00|103.08|101.48|102.98|101.38|103.09|101.49|102.97|101.37|20
1676349900000|2023-02-14 04:45:00|102.97|101.37|102.92|101.32|103.05|101.45|102.92|101.32|43
1676350200000|2023-02-14 04:50:00|102.97|101.37|102.93|101.33|102.97|101.37|102.92|101.32|7
1676350500000|2023-02-14 04:55:00|102.92|101.32|102.85|101.25|102.97|101.37|102.84|101.24|17
1676350800000|2023-02-14 05:00:00|102.86|101.26|103.05|101.45|103.1|101.5|102.85|101.25|49
1676351100000|2023-02-14 05:05:00|103.09|101.49|103.17|101.57|103.2|101.6|103.05|101.45|71
1676351400000|2023-02-14 05:10:00|103.19|101.59|103.07|101.47|103.2|101.6|103.05|101.45|72
1676351700000|2023-02-14 05:15:00|103.06|101.46|103.18|101.58|103.2|101.6|103.06|101.46|51
1676352000000|2023-02-14 05:20:00|103.2|101.6|103.19|101.59|103.23|101.63|103.18|101.58|41
1676352300000|2023-02-14 05:25:00|103.18|101.58|103.1|101.5|103.2|101.6|103.05|101.45|54
1676352600000|2023-02-14 05:30:00|103.09|101.49|103.11|101.51|103.12|101.52|103.08|101.48|28
1676352900000|2023-02-14 05:35:00|103.1|101.5|103.19|101.59|103.21|101.61|103.1|101.5|31
1676353200000|2023-02-14 05:40:00|103.18|101.58|103.09|101.49|103.19|101.59|103.09|101.49|30
1676353500000|2023-02-14 05:45:00|103.08|101.48|103.01|101.41|103.09|101.49|102.97|101.37|81
1676353800000|2023-02-14 05:50:00|103|101.4|103.17|101.57|103.19|101.59|102.99|101.39|64
1676354100000|2023-02-14 05:55:00|103.18|101.58|103.25|101.65|103.27|101.67|103.17|101.57|86
1676354400000|2023-02-14 06:00:00|103.26|101.66|103.23|101.63|103.26|101.66|103.21|101.61|39
1676354700000|2023-02-14 06:05:00|103.22|101.62|103.23|101.63|103.24|101.64|103.11|101.51|50
1676355000000|2023-02-14 06:10:00|103.24|101.64|103.56|101.96|103.57|101.97|103.22|101.62|76
1676355300000|2023-02-14 06:15:00|103.55|101.95|103.45|101.85|103.58|101.98|103.42|101.82|84
1676355600000|2023-02-14 06:20:00|103.46|101.86|103.36|101.76|103.46|101.86|103.25|101.65|96
1676355900000|2023-02-14 06:25:00|103.35|101.75|103.42|101.82|103.42|101.82|103.31|101.71|62
1676356200000|2023-02-14 06:30:00|103.41|101.81|103.31|101.71|103.42|101.82|103.3|101.7|32
1676356500000|2023-02-14 06:35:00|103.3|101.7|103.32|101.72|103.33|101.73|103.27|101.67|49
1676356800000|2023-02-14 06:40:00|103.34|101.74|103.18|101.58|103.34|101.74|103.18|101.58|31
1676357100000|2023-02-14 06:45:00|103.19|101.59|103.33|101.73|103.34|101.74|103.19|101.59|62
1676357400000|2023-02-14 06:50:00|103.32|101.72|103.33|101.73|103.35|101.75|103.31|101.71|84
1676357700000|2023-02-14 06:55:00|103.32|101.72|103.39|101.79|103.41|101.81|103.32|101.72|52
1676358000000|2023-02-14 07:00:00|103.38|101.78|103.36|101.76|103.42|101.82|103.35|101.75|23
1676358300000|2023-02-14 07:05:00|103.37|101.77|103.35|101.75|103.38|101.78|103.26|101.66|37
1676358600000|2023-02-14 07:10:00|103.36|101.76|103.38|101.78|103.4|101.8|103.36|101.76|47
1676358900000|2023-02-14 07:15:00|103.39|101.79|103.33|101.73|103.39|101.79|103.24|101.64|45
1676359200000|2023-02-14 07:20:00|103.34|101.74|103.3|101.7|103.38|101.78|103.26|101.66|61
1676359500000|2023-02-14 07:25:00|103.31|101.71|103.33|101.73|103.39|101.79|103.29|101.69|74
1676359800000|2023-02-14 07:30:00|103.34|101.74|102.89|101.29|103.35|101.75|102.76|101.16|89
1676360100000|2023-02-14 07:35:00|102.9|101.3|103.26|101.66|103.29|101.69|102.9|101.3|62
1676360400000|2023-02-14 07:40:00|103.27|101.67|103.25|101.65|103.31|101.71|103.24|101.64|72
1676360700000|2023-02-14 07:45:00|103.26|101.66|103.26|101.66|103.32|101.72|103.25|101.65|36
1676361000000|2023-02-14 07:50:00|103.27|101.67|103.29|101.69|103.32|101.72|103.25|101.65|50
1676361300000|2023-02-14 07:55:00|103.28|101.68|103.3|101.7|103.3|101.7|103.26|101.66|23
1676361600000|2023-02-14 08:00:00|103.34|101.74|103.26|101.66|103.41|101.81|103.26|101.66|67
1676361900000|2023-02-14 08:05:00|103.25|101.65|103.14|101.54|103.28|101.68|103.02|101.42|76
1676362200000|2023-02-14 08:10:00|103.13|101.53|103.05|101.45|103.13|101.53|103.03|101.43|36
1676362500000|2023-02-14 08:15:00|103.06|101.46|102.88|101.28|103.12|101.52|102.88|101.28|134
1676362800000|2023-02-14 08:20:00|102.89|101.29|103.15|101.55|103.28|101.68|102.88|101.28|65
1676363100000|2023-02-14 08:25:00|103.14|101.54|103.07|101.47|103.19|101.59|103.07|101.47|41
1676363400000|2023-02-14 08:30:00|103.06|101.46|102.78|101.18|103.1|101.5|102.78|101.18|41
1676363700000|2023-02-14 08:35:00|102.79|101.19|102.84|101.24|102.92|101.32|102.74|101.14|115
1676364000000|2023-02-14 08:40:00|102.85|101.25|102.94|101.34|102.97|101.37|102.82|101.22|133
1676364300000|2023-02-14 08:45:00|102.95|101.35|103.02|101.42|103.06|101.46|102.91|101.31|141
1676364600000|2023-02-14 08:50:00|103.03|101.43|102.98|101.38|103.05|101.45|102.92|101.32|59
1676364900000|2023-02-14 08:55:00|102.99|101.39|102.85|101.25|102.99|101.39|102.77|101.17|83
1676365200000|2023-02-14 09:00:00|102.86|101.26|103.07|101.47|103.17|101.57|102.77|101.17|95
1676365500000|2023-02-14 09:05:00|103.06|101.46|102.87|101.27|103.07|101.47|102.86|101.26|99
1676365800000|2023-02-14 09:10:00|102.88|101.28|102.89|101.29|102.97|101.37|102.87|101.27|68
1676366100000|2023-02-14 09:15:00|102.9|101.3|103.01|101.41|103.02|101.42|102.89|101.29|58
1676366400000|2023-02-14 09:20:00|103|101.4|102.87|101.27|103.04|101.44|102.8|101.2|49
1676366700000|2023-02-14 09:25:00|102.88|101.28|103.02|101.42|103.04|101.44|102.88|101.28|71
1676367000000|2023-02-14 09:30:00|103.01|101.41|102.9|101.3|103.02|101.42|102.89|101.29|24
1676367300000|2023-02-14 09:35:00|102.89|101.29|103.02|101.42|103.02|101.42|102.88|101.28|24
1676367600000|2023-02-14 09:40:00|103.03|101.43|103.02|101.42|103.06|101.46|103.02|101.42|59
1676367900000|2023-02-14 09:45:00|103.03|101.43|103.12|101.52|103.17|101.57|103.02|101.42|81
1676368200000|2023-02-14 09:50:00|103.13|101.53|103.44|101.84|103.68|102.08|103.13|101.53|226
1676368500000|2023-02-14 09:55:00|103.48|101.88|103.42|101.82|103.52|101.92|103.33|101.73|133
1676368800000|2023-02-14 10:00:00|103.43|101.83|103.39|101.79|103.49|101.89|103.29|101.69|104
1676369100000|2023-02-14 10:05:00|103.4|101.8|103.52|101.92|103.53|101.93|103.32|101.72|161
1676369400000|2023-02-14 10:10:00|103.53|101.93|103.37|101.77|103.62|102.02|103.35|101.75|114
1676369700000|2023-02-14 10:15:00|103.36|101.76|103.37|101.77|103.39|101.79|103.26|101.66|105
1676370000000|2023-02-14 10:20:00|103.33|101.73|103.41|101.81|103.43|101.83|103.3|101.7|137
1676370300000|2023-02-14 10:25:00|103.4|101.8|103.41|101.81|103.49|101.89|103.4|101.8|64
1676370600000|2023-02-14 10:30:00|103.4|101.8|103.44|101.84|103.47|101.87|103.22|101.62|60
1676370900000|2023-02-14 10:35:00|103.45|101.85|103.51|101.91|103.54|101.94|103.42|101.82|74
1676371200000|2023-02-14 10:40:00|103.5|101.9|103.32|101.72|103.51|101.91|103.31|101.71|49
1676371500000|2023-02-14 10:45:00|103.33|101.73|103.38|101.78|103.46|101.86|103.32|101.72|81
1676371800000|2023-02-14 10:50:00|103.39|101.79|103.31|101.71|103.41|101.81|103.27|101.67|128
1676372100000|2023-02-14 10:55:00|103.3|101.7|103.36|101.76|103.36|101.76|103.28|101.68|62
1676372400000|2023-02-14 11:00:00|103.35|101.75|103.36|101.76|103.4|101.8|103.34|101.74|85
1676372700000|2023-02-14 11:05:00|103.37|101.77|103.18|101.58|103.38|101.78|103.15|101.55|80
1676373000000|2023-02-14 11:10:00|103.19|101.59|103.14|101.54|103.28|101.68|103.12|101.52|129
1676373300000|2023-02-14 11:15:00|103.16|101.56|103.04|101.44|103.22|101.62|103.04|101.44|84
1676373600000|2023-02-14 11:20:00|103.05|101.45|102.92|101.32|103.06|101.46|102.9|101.3|73
1676373900000|2023-02-14 11:25:00|102.93|101.33|103.16|101.56|103.18|101.58|102.92|101.32|100
1676374200000|2023-02-14 11:30:00|103.17|101.57|103.03|101.43|103.2|101.6|103.03|101.43|60
1676374500000|2023-02-14 11:35:00|103.04|101.44|103.06|101.46|103.09|101.49|103.04|101.44|89
1676374800000|2023-02-14 11:40:00|103.07|101.47|103|101.4|103.08|101.48|102.95|101.35|72
1676375100000|2023-02-14 11:45:00|102.99|101.39|102.97|101.37|102.99|101.39|102.97|101.37|39
1676375400000|2023-02-14 11:50:00|102.96|101.36|102.95|101.35|102.98|101.38|102.95|101.35|51
1676375700000|2023-02-14 11:55:00|102.94|101.34|102.98|101.38|102.99|101.39|102.94|101.34|57
1676376000000|2023-02-14 12:00:00|102.99|101.39|103.06|101.46|103.07|101.47|102.98|101.38|59
1676376300000|2023-02-14 12:05:00|103.07|101.47|103.15|101.55|103.16|101.56|103.05|101.45|62
1676376600000|2023-02-14 12:10:00|103.16|101.56|103.05|101.45|103.17|101.57|103.03|101.43|95
1676376900000|2023-02-14 12:15:00|103.08|101.48|103.31|101.71|103.32|101.72|103.03|101.43|98
1676377200000|2023-02-14 12:20:00|103.3|101.7|103.14|101.54|103.31|101.71|103.13|101.53|85
1676377500000|2023-02-14 12:25:00|103.16|101.56|103.21|101.61|103.29|101.69|103.09|101.49|72
1676377800000|2023-02-14 12:30:00|103.2|101.6|103.24|101.64|103.31|101.71|103.17|101.57|44
1676378100000|2023-02-14 12:35:00|103.23|101.63|103.15|101.55|103.26|101.66|103.13|101.53|48
1676378400000|2023-02-14 12:40:00|103.16|101.56|103.16|101.56|103.18|101.58|103.06|101.46|49
1676378700000|2023-02-14 12:45:00|103.17|101.57|103.24|101.64|103.25|101.65|103.17|101.57|99
1676379000000|2023-02-14 12:50:00|103.25|101.65|103.37|101.77|103.48|101.88|103.22|101.62|88
1676379300000|2023-02-14 12:55:00|103.36|101.76|103.24|101.64|103.38|101.78|103.19|101.59|124
1676379600000|2023-02-14 13:00:00|103.25|101.65|103.35|101.75|103.39|101.79|103.23|101.63|108
1676379900000|2023-02-14 13:05:00|103.34|101.74|103.37|101.77|103.46|101.86|103.34|101.74|92
1676380200000|2023-02-14 13:10:00|103.35|101.75|103.39|101.79|103.48|101.88|103.34|101.74|124
1676380500000|2023-02-14 13:15:00|103.36|101.76|103.25|101.65|103.38|101.78|103.22|101.62|131
1676380800000|2023-02-14 13:20:00|103.26|101.66|103.31|101.71|103.47|101.87|103.11|101.51|167
1676381100000|2023-02-14 13:25:00|103.3|101.7|103.43|101.83|103.66|102.06|103.19|101.59|299
1676381400000|2023-02-14 13:30:00|103.42|101.82|103.27|101.67|103.55|101.95|102.01|100.41|599
1676381700000|2023-02-14 13:35:00|103.28|101.68|102.65|101.05|103.47|101.87|102.57|100.97|393
1676382000000|2023-02-14 13:40:00|102.66|101.06|102.86|101.26|102.99|101.39|102.52|100.92|330
1676382300000|2023-02-14 13:45:00|102.85|101.25|103.23|101.63|103.26|101.66|102.65|101.05|342
1676382600000|2023-02-14 13:50:00|103.26|101.66|103.15|101.55|103.41|101.81|103.1|101.5|319
1676382900000|2023-02-14 13:55:00|103.14|101.54|103.15|101.55|103.45|101.85|103.13|101.53|358
1676383200000|2023-02-14 14:00:00|103.16|101.56|103.02|101.42|103.38|101.78|103.01|101.41|268
1676383500000|2023-02-14 14:05:00|103.03|101.43|102.78|101.18|103.06|101.46|102.7|101.1|228
1676383800000|2023-02-14 14:10:00|102.77|101.17|102.9|101.3|102.99|101.39|102.69|101.09|304
1676384100000|2023-02-14 14:15:00|102.91|101.31|103.05|101.45|103.05|101.45|102.81|101.21|282
1676384400000|2023-02-14 14:20:00|103.06|101.46|102.88|101.28|103.08|101.48|102.81|101.21|218
1676384700000|2023-02-14 14:25:00|102.87|101.27|102.59|100.99|103.04|101.44|102.56|100.96|251
1676385000000|2023-02-14 14:30:00|102.57|100.97|102.84|101.24|102.87|101.27|102.25|100.65|560
1676385300000|2023-02-14 14:35:00|102.85|101.25|102.99|101.39|102.99|101.39|102.7|101.1|346
1676385600000|2023-02-14 14:40:00|102.98|101.38|103.09|101.49|103.21|101.61|102.9|101.3|357
1676385900000|2023-02-14 14:45:00|103.1|101.5|103.7|102.1|103.71|102.11|103.1|101.5|346
1676386200000|2023-02-14 14:50:00|103.71|102.11|104.27|102.67|104.37|102.77|103.71|102.11|517
1676386500000|2023-02-14 14:55:00|104.26|102.66|104.9|103.3|104.94|103.34|104.26|102.66|517
1676386800000|2023-02-14 15:00:00|104.92|103.32|105.01|103.41|105.09|103.49|104.79|103.19|365
1676387100000|2023-02-14 15:05:00|105.02|103.42|105.53|103.93|105.54|103.94|105.01|103.41|408
1676387400000|2023-02-14 15:10:00|105.52|103.92|105.45|103.85|105.75|104.15|105.23|103.63|316
1676387700000|2023-02-14 15:15:00|105.44|103.84|105.22|103.62|105.58|103.98|105.14|103.54|387
1676388000000|2023-02-14 15:20:00|105.23|103.63|105.01|103.41|105.27|103.67|104.99|103.39|267
1676388300000|2023-02-14 15:25:00|105.02|103.42|104.82|103.22|105.27|103.67|104.78|103.18|333
1676388600000|2023-02-14 15:30:00|104.83|103.23|104.43|102.83|105.02|103.42|104.42|102.82|387
1676388900000|2023-02-14 15:35:00|104.42|102.82|104.09|102.49|104.44|102.84|104.09|102.49|485
1676389200000|2023-02-14 15:40:00|104.08|102.48|104.38|102.78|104.41|102.81|103.95|102.35|500
1676389500000|2023-02-14 15:45:00|104.39|102.79|104.62|103.02|104.69|103.09|104.02|102.42|369
1676389800000|2023-02-14 15:50:00|104.61|103.01|104.37|102.77|104.68|103.08|104.24|102.64|390
1676390100000|2023-02-14 15:55:00|104.36|102.76|104.67|103.07|104.69|103.09|104.25|102.65|266
1676390400000|2023-02-14 16:00:00|104.66|103.06|104.87|103.27|104.99|103.39|104.6|103|359
1676390700000|2023-02-14 16:05:00|104.86|103.26|104.73|103.13|104.97|103.37|104.71|103.11|341
1676391000000|2023-02-14 16:10:00|104.75|103.15|104.75|103.15|104.99|103.39|104.71|103.11|331
1676391300000|2023-02-14 16:15:00|104.76|103.16|104.86|103.26|104.93|103.33|104.66|103.06|269
1676391600000|2023-02-14 16:20:00|104.85|103.25|104.85|103.25|104.91|103.31|104.75|103.15|192
1676391900000|2023-02-14 16:25:00|104.86|103.26|104.39|102.79|104.87|103.27|104.35|102.75|232
1676392200000|2023-02-14 16:30:00|104.37|102.77|104.32|102.72|104.47|102.87|104.21|102.61|217
1676392500000|2023-02-14 16:35:00|104.33|102.73|104.35|102.75|104.47|102.87|104.27|102.67|217
1676392800000|2023-02-14 16:40:00|104.34|102.74|104.27|102.67|104.44|102.84|104.26|102.66|101
1676393100000|2023-02-14 16:45:00|104.29|102.69|104.28|102.68|104.35|102.75|104.18|102.58|138
1676393400000|2023-02-14 16:50:00|104.27|102.67|104.36|102.76|104.37|102.77|104.17|102.57|255
1676393700000|2023-02-14 16:55:00|104.34|102.74|104.45|102.85|104.48|102.88|104.29|102.69|165
1676394000000|2023-02-14 17:00:00|104.46|102.86|104.62|103.02|104.66|103.06|104.41|102.81|179
1676394300000|2023-02-14 17:05:00|104.63|103.03|104.67|103.07|104.68|103.08|104.56|102.96|137
1676394600000|2023-02-14 17:10:00|104.66|103.06|104.76|103.16|104.77|103.17|104.55|102.95|117
1676394900000|2023-02-14 17:15:00|104.77|103.17|104.8|103.2|104.87|103.27|104.66|103.06|66
1676395200000|2023-02-14 17:20:00|104.79|103.19|104.77|103.17|104.86|103.26|104.73|103.13|82
1676395500000|2023-02-14 17:25:00|104.78|103.18|104.93|103.33|104.94|103.34|104.78|103.18|103
1676395800000|2023-02-14 17:30:00|104.92|103.32|105.05|103.45|105.05|103.45|104.86|103.26|179
1676396100000|2023-02-14 17:35:00|105.04|103.44|104.97|103.37|105.07|103.47|104.94|103.34|162
1676396400000|2023-02-14 17:40:00|104.96|103.36|104.91|103.31|105.1|103.5|104.89|103.29|103
1676396700000|2023-02-14 17:45:00|104.9|103.3|104.9|103.3|104.97|103.37|104.82|103.22|97
1676397000000|2023-02-14 17:50:00|104.91|103.31|104.8|103.2|104.91|103.31|104.77|103.17|121
1676397300000|2023-02-14 17:55:00|104.79|103.19|104.86|103.26|104.93|103.33|104.74|103.14|133
1676397600000|2023-02-14 18:00:00|104.87|103.27|105.07|103.47|105.12|103.52|104.85|103.25|188
1676397900000|2023-02-14 18:05:00|105.08|103.48|104.8|103.2|105.15|103.55|104.59|102.99|198
1676398200000|2023-02-14 18:10:00|104.81|103.21|104.82|103.22|104.93|103.33|104.71|103.11|189
1676398500000|2023-02-14 18:15:00|104.81|103.21|104.94|103.34|105.01|103.41|104.8|103.2|225
1676398800000|2023-02-14 18:20:00|104.95|103.35|104.89|103.29|104.97|103.37|104.81|103.21|154
1676399100000|2023-02-14 18:25:00|104.9|103.3|104.86|103.26|104.9|103.3|104.74|103.14|134
1676399400000|2023-02-14 18:30:00|104.87|103.27|104.95|103.35|104.99|103.39|104.82|103.22|136
1676399700000|2023-02-14 18:35:00|104.96|103.36|105.09|103.49|105.14|103.54|104.94|103.34|155
1676400000000|2023-02-14 18:40:00|105.12|103.52|105.05|103.45|105.15|103.55|105.05|103.45|222
1676400300000|2023-02-14 18:45:00|105.06|103.46|105.05|103.45|105.1|103.5|105.01|103.41|106
1676400600000|2023-02-14 18:50:00|105.06|103.46|105.12|103.52|105.15|103.55|105.04|103.44|109
1676400900000|2023-02-14 18:55:00|105.13|103.53|105.07|103.47|105.16|103.56|105.04|103.44|159
1676401200000|2023-02-14 19:00:00|105.06|103.46|105.18|103.58|105.19|103.59|105.03|103.43|259
1676401500000|2023-02-14 19:05:00|105.19|103.59|104.91|103.31|105.19|103.59|104.9|103.3|268
1676401800000|2023-02-14 19:10:00|104.92|103.32|105|103.4|105.06|103.46|104.9|103.3|192
1676402100000|2023-02-14 19:15:00|105.01|103.41|105.21|103.61|105.21|103.61|105|103.4|143
1676402400000|2023-02-14 19:20:00|105.2|103.6|105.2|103.6|105.25|103.65|105.11|103.51|101
1676402700000|2023-02-14 19:25:00|105.21|103.61|105.21|103.61|105.27|103.67|105.12|103.52|183
1676403000000|2023-02-14 19:30:00|105.22|103.62|105.24|103.64|105.29|103.69|105.2|103.6|193
1676403300000|2023-02-14 19:35:00|105.25|103.65|105.27|103.67|105.32|103.72|105.21|103.61|205
1676403600000|2023-02-14 19:40:00|105.28|103.68|105.24|103.64|105.34|103.74|105.21|103.61|255
1676403900000|2023-02-14 19:45:00|105.25|103.65|105.24|103.64|105.36|103.76|105.21|103.61|207
1676404200000|2023-02-14 19:50:00|105.25|103.65|105.22|103.62|105.31|103.71|105.11|103.51|279
1676404500000|2023-02-14 19:55:00|105.2|103.6|105.24|103.64|105.24|103.64|105.12|103.52|172
1676404800000|2023-02-14 20:00:00|105.25|103.65|105.34|103.74|105.43|103.83|105.21|103.61|198
1676405100000|2023-02-14 20:05:00|105.35|103.75|105.23|103.63|105.35|103.75|105.22|103.62|136
1676405400000|2023-02-14 20:10:00|105.22|103.62|105.1|103.5|105.26|103.66|105.03|103.43|215
1676405700000|2023-02-14 20:15:00|105.11|103.51|105.04|103.44|105.16|103.56|105.01|103.41|226
1676406000000|2023-02-14 20:20:00|105.05|103.45|105.12|103.52|105.15|103.55|105.03|103.43|268
1676406300000|2023-02-14 20:25:00|105.11|103.51|105.05|103.45|105.18|103.58|105.04|103.44|226
1676406600000|2023-02-14 20:30:00|105.06|103.46|105.07|103.47|105.17|103.57|105|103.4|191
1676406900000|2023-02-14 20:35:00|105.08|103.48|105.06|103.46|105.09|103.49|105.05|103.45|203
1676407200000|2023-02-14 20:40:00|105.05|103.45|105.04|103.44|105.1|103.5|104.95|103.35|178
1676407500000|2023-02-14 20:45:00|105.03|103.43|105.16|103.56|105.17|103.57|105.02|103.42|138
1676407800000|2023-02-14 20:50:00|105.15|103.55|105.09|103.49|105.18|103.58|105.04|103.44|162
1676408100000|2023-02-14 20:55:00|105.1|103.5|105.17|103.57|105.22|103.62|105.1|103.5|151
1676408400000|2023-02-14 21:00:00|105.18|103.58|104.98|103.38|105.19|103.59|104.98|103.38|130
1676408700000|2023-02-14 21:05:00|104.97|103.37|104.88|103.28|105.05|103.45|104.84|103.24|122
1676409000000|2023-02-14 21:10:00|104.87|103.27|105.09|103.49|105.11|103.51|104.87|103.27|85
1676409300000|2023-02-14 21:15:00|105.08|103.48|105.03|103.43|105.1|103.5|104.97|103.37|86
1676409600000|2023-02-14 21:20:00|105.02|103.42|105.12|103.52|105.13|103.53|105.02|103.42|99
1676409900000|2023-02-14 21:25:00|105.11|103.51|105.1|103.5|105.19|103.59|104.99|103.39|151
1676410200000|2023-02-14 21:30:00|105.11|103.51|105.01|103.41|105.12|103.52|105|103.4|59
1676410500000|2023-02-14 21:35:00|105|103.4|105.02|103.42|105.05|103.45|104.99|103.39|60
1676410800000|2023-02-14 21:40:00|105.01|103.41|105.06|103.46|105.12|103.52|105.01|103.41|60
1676411100000|2023-02-14 21:45:00|105.05|103.45|105.06|103.46|105.07|103.47|105.04|103.44|94
1676411400000|2023-02-14 21:50:00|105.05|103.45|105.16|103.56|105.2|103.6|105.05|103.45|105
1676411700000|2023-02-14 21:55:00|105.17|103.57|105.1|103.5|105.19|103.59|105.04|103.44|111
1676412000000|2023-02-14 22:00:00|105.11|103.51|105.27|103.67|105.41|103.81|105.11|103.51|57
1676412300000|2023-02-14 22:05:00|105.28|103.68|105.29|103.69|105.3|103.7|105.2|103.6|43
1676412600000|2023-02-14 22:10:00|105.3|103.7|105.3|103.7|105.31|103.71|105.27|103.67|39
1676412900000|2023-02-14 22:15:00|105.29|103.69|105.35|103.75|105.4|103.8|105.29|103.69|39
1676413200000|2023-02-14 22:20:00|105.36|103.76|105.29|103.69|105.39|103.79|105.28|103.68|59
1676413500000|2023-02-14 22:25:00|105.28|103.68|105.36|103.76|105.36|103.76|105.28|103.68|9
1676413800000|2023-02-14 22:30:00|105.35|103.75|105.36|103.76|105.37|103.77|105.35|103.75|14
1676414100000|2023-02-14 22:35:00|105.37|103.77|105.35|103.75|105.37|103.77|105.35|103.75|14
1676414400000|2023-02-14 22:40:00|105.32|103.72|105.27|103.67|105.32|103.72|105.24|103.64|39
1676414700000|2023-02-14 22:45:00|105.26|103.66|105.17|103.57|105.28|103.68|105.17|103.57|53
1676415000000|2023-02-14 22:50:00|105.16|103.56|105.19|103.59|105.19|103.59|105.09|103.49|34
1676415300000|2023-02-14 22:55:00|105.18|103.58|105.25|103.65|105.26|103.66|105.17|103.57|35
1676415600000|2023-02-14 23:00:00|105.26|103.66|105.42|103.82|105.43|103.83|105.25|103.65|31
1676415900000|2023-02-14 23:05:00|105.43|103.83|105.64|104.04|105.75|104.15|105.42|103.82|113
1676416200000|2023-02-14 23:10:00|105.65|104.05|105.63|104.03|105.76|104.16|105.6|104|200
1676416500000|2023-02-14 23:15:00|105.64|104.04|105.66|104.06|105.67|104.07|105.62|104.02|166
1676416800000|2023-02-14 23:20:00|105.65|104.05|105.65|104.05|105.79|104.19|105.63|104.03|224
1676417100000|2023-02-14 23:25:00|105.66|104.06|105.65|104.05|105.69|104.09|105.64|104.04|94
1676417400000|2023-02-14 23:30:00|105.64|104.04|105.67|104.07|105.75|104.15|105.57|103.97|76
1676417700000|2023-02-14 23:35:00|105.68|104.08|105.57|103.97|105.68|104.08|105.56|103.96|29
1676418000000|2023-02-14 23:40:00|105.59|103.99|105.67|104.07|105.67|104.07|105.56|103.96|55
1676418300000|2023-02-14 23:45:00|105.64|104.04|105.59|103.99|105.99|104.39|105.59|103.99|62
1676418600000|2023-02-14 23:50:00|105.58|103.98|105.57|103.97|105.59|103.99|105.51|103.91|34
1676418900000|2023-02-14 23:55:00|105.58|103.98|105.66|104.06|105.67|104.07|105.57|103.97|27
1676419200000|2023-02-15 00:00:00|105.67|104.07|105.68|104.08|105.9|104.3|105.57|103.97|163
1676419500000|2023-02-15 00:05:00|105.67|104.07|105.66|104.06|105.79|104.19|105.5|103.9|134
1676419800000|2023-02-15 00:10:00|105.67|104.07|105.54|103.94|105.69|104.09|105.54|103.94|186
1676420100000|2023-02-15 00:15:00|105.57|103.97|105.64|104.04|105.67|104.07|105.52|103.92|220
1676420400000|2023-02-15 00:20:00|105.63|104.03|105.54|103.94|105.66|104.06|105.53|103.93|137
1676420700000|2023-02-15 00:25:00|105.55|103.95|105.63|104.03|105.66|104.06|105.53|103.93|196
1676421000000|2023-02-15 00:30:00|105.62|104.02|105.23|103.63|105.67|104.07|105.23|103.63|235
1676421300000|2023-02-15 00:35:00|105.24|103.64|105.22|103.62|105.34|103.74|105.21|103.61|173
1676421600000|2023-02-15 00:40:00|105.21|103.61|105.26|103.66|105.32|103.72|105.18|103.58|151
1676421900000|2023-02-15 00:45:00|105.25|103.65|105.17|103.57|105.32|103.72|105.16|103.56|150
1676422200000|2023-02-15 00:50:00|105.16|103.56|105.21|103.61|105.33|103.73|105.16|103.56|78
1676422500000|2023-02-15 00:55:00|105.22|103.62|105.25|103.65|105.26|103.66|105.12|103.52|140
1676422800000|2023-02-15 01:00:00|105.27|103.67|105.31|103.71|105.34|103.74|105.24|103.64|107
1676423100000|2023-02-15 01:05:00|105.32|103.72|105.4|103.8|105.41|103.81|105.31|103.71|53
1676423400000|2023-02-15 01:10:00|105.39|103.79|105.25|103.65|105.41|103.81|105.22|103.62|147
1676423700000|2023-02-15 01:15:00|105.26|103.66|105.21|103.61|105.33|103.73|105.08|103.48|129
1676424000000|2023-02-15 01:20:00|105.22|103.62|105.32|103.72|105.33|103.73|105.22|103.62|180
1676424300000|2023-02-15 01:25:00|105.31|103.71|105.27|103.67|105.35|103.75|105.27|103.67|90
1676424600000|2023-02-15 01:30:00|105.28|103.68|105.12|103.52|105.31|103.71|105.12|103.52|125
1676424900000|2023-02-15 01:35:00|105.13|103.53|105.18|103.58|105.22|103.62|105.12|103.52|77
1676425200000|2023-02-15 01:40:00|105.19|103.59|105.28|103.68|105.29|103.69|105.17|103.57|55
1676425500000|2023-02-15 01:45:00|105.27|103.67|105.21|103.61|105.28|103.68|105.21|103.61|40
1676425800000|2023-02-15 01:50:00|105.22|103.62|105.12|103.52|105.22|103.62|105.12|103.52|61
1676426100000|2023-02-15 01:55:00|105.13|103.53|105.11|103.51|105.14|103.54|105.1|103.5|28
1676426400000|2023-02-15 02:00:00|105.1|103.5|105.06|103.46|105.13|103.53|105.04|103.44|63
1676426700000|2023-02-15 02:05:00|105.07|103.47|105.04|103.44|105.07|103.47|105.01|103.41|23
1676427000000|2023-02-15 02:10:00|105.03|103.43|105.2|103.6|105.24|103.64|105.03|103.43|43
1676427300000|2023-02-15 02:15:00|105.19|103.59|105.21|103.61|105.21|103.61|105.19|103.59|7
1676427600000|2023-02-15 02:20:00|105.2|103.6|105.1|103.5|105.2|103.6|105.07|103.47|20
1676427900000|2023-02-15 02:25:00|105.11|103.51|105.1|103.5|105.12|103.52|105.09|103.49|13
1676428200000|2023-02-15 02:30:00|105.09|103.49|105|103.4|105.09|103.49|105|103.4|26
1676428500000|2023-02-15 02:35:00|105.02|103.42|105|103.4|105.02|103.42|105|103.4|5
1676428800000|2023-02-15 02:40:00|105.01|103.41|104.94|103.34|105.04|103.44|104.94|103.34|43
1676429100000|2023-02-15 02:45:00|104.93|103.33|104.68|103.08|104.93|103.33|104.68|103.08|50
1676429400000|2023-02-15 02:50:00|104.69|103.09|104.77|103.17|104.88|103.28|104.63|103.03|79
1676429700000|2023-02-15 02:55:00|104.76|103.16|104.81|103.21|104.87|103.27|104.76|103.16|55
1676430000000|2023-02-15 03:00:00|104.8|103.2|104.75|103.15|104.81|103.21|104.71|103.11|60
1676430300000|2023-02-15 03:05:00|104.76|103.16|104.69|103.09|104.82|103.22|104.69|103.09|21
1676430600000|2023-02-15 03:10:00|104.7|103.1|104.9|103.3|104.9|103.3|104.69|103.09|18
1676430900000|2023-02-15 03:15:00|104.89|103.29|105.42|103.82|105.66|104.06|104.87|103.27|184
1676431200000|2023-02-15 03:20:00|105.41|103.81|105.24|103.64|105.45|103.85|105.09|103.49|214
1676431500000|2023-02-15 03:25:00|105.23|103.63|105.12|103.52|105.25|103.65|105.1|103.5|82
1676431800000|2023-02-15 03:30:00|105.11|103.51|104.9|103.3|105.19|103.59|104.87|103.27|83
1676432100000|2023-02-15 03:35:00|104.89|103.29|105.01|103.41|105.01|103.41|104.88|103.28|37
1676432400000|2023-02-15 03:40:00|105|103.4|105.01|103.41|105.04|103.44|104.99|103.39|31
1676432700000|2023-02-15 03:45:00|105|103.4|104.96|103.36|105.03|103.43|104.9|103.3|93
1676433000000|2023-02-15 03:50:00|104.95|103.35|105.07|103.47|105.09|103.49|104.95|103.35|143
1676433300000|2023-02-15 03:55:00|105.08|103.48|105.11|103.51|105.13|103.53|105.06|103.46|80
1676433600000|2023-02-15 04:00:00|105.12|103.52|105.23|103.63|105.31|103.71|105.11|103.51|99
1676433900000|2023-02-15 04:05:00|105.25|103.65|105.17|103.57|105.25|103.65|105.13|103.53|88
1676434200000|2023-02-15 04:10:00|105.15|103.55|105.14|103.54|105.17|103.57|105.1|103.5|83
1676434500000|2023-02-15 04:15:00|105.15|103.55|105.21|103.61|105.28|103.68|105.13|103.53|93
1676434800000|2023-02-15 04:20:00|105.2|103.6|105.3|103.7|105.31|103.71|105.19|103.59|67
1676435100000|2023-02-15 04:25:00|105.31|103.71|105.31|103.71|105.33|103.73|105.28|103.68|66
1676435400000|2023-02-15 04:30:00|105.3|103.7|105.23|103.63|105.32|103.72|105.23|103.63|102
1676435700000|2023-02-15 04:35:00|105.25|103.65|105.35|103.75|105.39|103.79|105.23|103.63|115
1676436000000|2023-02-15 04:40:00|105.36|103.76|105.27|103.67|105.37|103.77|105.26|103.66|94
1676436300000|2023-02-15 04:45:00|105.28|103.68|105.35|103.75|105.38|103.78|105.27|103.67|173
1676436600000|2023-02-15 04:50:00|105.36|103.76|105.34|103.74|105.45|103.85|105.33|103.73|109
1676436900000|2023-02-15 04:55:00|105.35|103.75|105.28|103.68|105.37|103.77|105.23|103.63|135
1676437200000|2023-02-15 05:00:00|105.27|103.67|105.34|103.74|105.35|103.75|105.26|103.66|51
1676437500000|2023-02-15 05:05:00|105.37|103.77|105.56|103.96|105.56|103.96|105.35|103.75|94
1676437800000|2023-02-15 05:10:00|105.54|103.94|105.49|103.89|105.57|103.97|105.46|103.86|83
1676438100000|2023-02-15 05:15:00|105.5|103.9|105.51|103.91|105.53|103.93|105.48|103.88|61
1676438400000|2023-02-15 05:20:00|105.53|103.93|105.51|103.91|105.56|103.96|105.51|103.91|74
1676438700000|2023-02-15 05:25:00|105.52|103.92|105.57|103.97|105.57|103.97|105.51|103.91|93
1676439000000|2023-02-15 05:30:00|105.58|103.98|105.63|104.03|105.66|104.06|105.58|103.98|63
1676439300000|2023-02-15 05:35:00|105.64|104.04|105.69|104.09|105.76|104.16|105.63|104.03|86
1676439600000|2023-02-15 05:40:00|105.68|104.08|105.68|104.08|105.73|104.13|105.57|103.97|93
1676439900000|2023-02-15 05:45:00|105.69|104.09|105.51|103.91|105.69|104.09|105.51|103.91|36
1676440200000|2023-02-15 05:50:00|105.52|103.92|105.57|103.97|105.62|104.02|105.51|103.91|93
1676440500000|2023-02-15 05:55:00|105.56|103.96|105.65|104.05|105.7|104.1|105.55|103.95|101
1676440800000|2023-02-15 06:00:00|105.66|104.06|105.65|104.05|105.69|104.09|105.6|104|121
1676441100000|2023-02-15 06:05:00|105.64|104.04|105.78|104.18|105.79|104.19|105.63|104.03|88
1676441400000|2023-02-15 06:10:00|105.77|104.17|105.77|104.17|105.79|104.19|105.69|104.09|83
1676441700000|2023-02-15 06:15:00|105.79|104.19|105.7|104.1|105.79|104.19|105.67|104.07|47
1676442000000|2023-02-15 06:20:00|105.69|104.09|105.59|103.99|105.71|104.11|105.59|103.99|55
1676442300000|2023-02-15 06:25:00|105.58|103.98|105.62|104.02|105.63|104.03|105.58|103.98|34
1676442600000|2023-02-15 06:30:00|105.61|104.01|105.27|103.67|105.61|104.01|105.27|103.67|48
1676442900000|2023-02-15 06:35:00|105.28|103.68|105.29|103.69|105.3|103.7|105.02|103.42|98
1676443200000|2023-02-15 06:40:00|105.25|103.65|105.36|103.76|105.37|103.77|105.23|103.63|103
1676443500000|2023-02-15 06:45:00|105.35|103.75|105.42|103.82|105.43|103.83|105.34|103.74|30
1676443800000|2023-02-15 06:50:00|105.43|103.83|105.36|103.76|105.43|103.83|105.35|103.75|21
1676444100000|2023-02-15 06:55:00|105.37|103.77|105.48|103.88|105.48|103.88|105.34|103.74|147
1676444400000|2023-02-15 07:00:00|105.47|103.87|105.51|103.91|105.54|103.94|105.46|103.86|76
1676444700000|2023-02-15 07:05:00|105.52|103.92|105.5|103.9|105.53|103.93|105.49|103.89|87
1676445000000|2023-02-15 07:10:00|105.49|103.89|105.47|103.87|105.56|103.96|105.47|103.87|64
1676445300000|2023-02-15 07:15:00|105.48|103.88|105.5|103.9|105.5|103.9|105.47|103.87|31
1676445600000|2023-02-15 07:20:00|105.49|103.89|105.5|103.9|105.52|103.92|105.49|103.89|17
1676445900000|2023-02-15 07:25:00|105.51|103.91|105.55|103.95|105.58|103.98|105.49|103.89|73
1676446200000|2023-02-15 07:30:00|105.56|103.96|105.3|103.7|105.62|104.02|105.3|103.7|115
1676446500000|2023-02-15 07:35:00|105.29|103.69|105.42|103.82|105.45|103.85|105.29|103.69|37
1676446800000|2023-02-15 07:40:00|105.41|103.81|105.48|103.88|105.5|103.9|105.4|103.8|37
1676447100000|2023-02-15 07:45:00|105.44|103.84|105.3|103.7|105.44|103.84|105.3|103.7|34
1676447400000|2023-02-15 07:50:00|105.31|103.71|105.26|103.66|105.31|103.71|105.25|103.65|48
1676447700000|2023-02-15 07:55:00|105.25|103.65|105.26|103.66|105.28|103.68|105.09|103.49|119
1676448000000|2023-02-15 08:00:00|105.27|103.67|105.08|103.48|105.28|103.68|105.08|103.48|100
1676448300000|2023-02-15 08:05:00|105.09|103.49|105.08|103.48|105.12|103.52|105.07|103.47|22
1676448600000|2023-02-15 08:10:00|105.09|103.49|105.18|103.58|105.2|103.6|105.09|103.49|87
1676448900000|2023-02-15 08:15:00|105.12|103.52|105.29|103.69|105.29|103.69|105.09|103.49|68
1676449200000|2023-02-15 08:20:00|105.3|103.7|105.3|103.7|105.37|103.77|105.3|103.7|22
1676449500000|2023-02-15 08:25:00|105.31|103.71|105.31|103.71|105.31|103.71|105.21|103.61|179
1676449800000|2023-02-15 08:30:00|105.3|103.7|105.39|103.79|105.39|103.79|105.29|103.69|31
1676450100000|2023-02-15 08:35:00|105.38|103.78|105.09|103.49|105.39|103.79|105.07|103.47|82
1676450400000|2023-02-15 08:40:00|105.08|103.48|105.21|103.61|105.22|103.62|105.05|103.45|98
1676450700000|2023-02-15 08:45:00|105.2|103.6|105.12|103.52|105.21|103.61|105.11|103.51|58
1676451000000|2023-02-15 08:50:00|105.13|103.53|105.2|103.6|105.22|103.62|105.13|103.53|62
1676451300000|2023-02-15 08:55:00|105.19|103.59|105.18|103.58|105.22|103.62|105.15|103.55|67
1676451600000|2023-02-15 09:00:00|105.17|103.57|105.37|103.77|105.43|103.83|105.17|103.57|130
1676451900000|2023-02-15 09:05:00|105.38|103.78|105.4|103.8|105.41|103.81|105.35|103.75|59
1676452200000|2023-02-15 09:10:00|105.41|103.81|105.23|103.63|105.42|103.82|105.22|103.62|76
1676452500000|2023-02-15 09:15:00|105.24|103.64|105.22|103.62|105.25|103.65|105.13|103.53|46
1676452800000|2023-02-15 09:20:00|105.21|103.61|105.21|103.61|105.23|103.63|105.19|103.59|32
1676453100000|2023-02-15 09:25:00|105.2|103.6|105.33|103.73|105.33|103.73|105.2|103.6|25
1676453400000|2023-02-15 09:30:00|105.32|103.72|105.3|103.7|105.34|103.74|105.29|103.69|41
1676453700000|2023-02-15 09:35:00|105.31|103.71|105.32|103.72|105.32|103.72|105.21|103.61|35
1676454000000|2023-02-15 09:40:00|105.31|103.71|105.31|103.71|105.31|103.71|105.2|103.6|43
1676454300000|2023-02-15 09:45:00|105.3|103.7|105.3|103.7|105.36|103.76|105.29|103.69|29
1676454600000|2023-02-15 09:50:00|105.31|103.71|105.38|103.78|105.38|103.78|105.26|103.66|78
1676454900000|2023-02-15 09:55:00|105.37|103.77|105.42|103.82|105.47|103.87|105.35|103.75|69
1676455200000|2023-02-15 10:00:00|105.41|103.81|105.42|103.82|105.49|103.89|105.4|103.8|76
1676455500000|2023-02-15 10:05:00|105.41|103.81|105.38|103.78|105.43|103.83|105.38|103.78|65
1676455800000|2023-02-15 10:10:00|105.39|103.79|105.4|103.8|105.4|103.8|105.36|103.76|31
1676456100000|2023-02-15 10:15:00|105.39|103.79|105.41|103.81|105.41|103.81|105.36|103.76|37
1676456400000|2023-02-15 10:20:00|105.42|103.82|105.53|103.93|105.54|103.94|105.42|103.82|117
1676456700000|2023-02-15 10:25:00|105.52|103.92|105.53|103.93|105.6|104|105.51|103.91|115
1676457000000|2023-02-15 10:30:00|105.54|103.94|105.6|104|105.62|104.02|105.49|103.89|146
1676457300000|2023-02-15 10:35:00|105.61|104.01|105.66|104.06|105.69|104.09|105.59|103.99|138
1676457600000|2023-02-15 10:40:00|105.67|104.07|105.7|104.1|105.71|104.11|105.61|104.01|97
1676457900000|2023-02-15 10:45:00|105.69|104.09|105.77|104.17|105.78|104.18|105.69|104.09|97
1676458200000|2023-02-15 10:50:00|105.78|104.18|105.9|104.3|105.93|104.33|105.74|104.14|84
1676458500000|2023-02-15 10:55:00|105.89|104.29|105.85|104.25|105.9|104.3|105.8|104.2|136
1676458800000|2023-02-15 11:00:00|105.84|104.24|105.88|104.28|105.9|104.3|105.84|104.24|82
1676459100000|2023-02-15 11:05:00|105.85|104.25|105.74|104.14|105.86|104.26|105.73|104.13|84
1676459400000|2023-02-15 11:10:00|105.75|104.15|105.75|104.15|105.77|104.17|105.73|104.13|39
1676459700000|2023-02-15 11:15:00|105.76|104.16|105.9|104.3|105.91|104.31|105.75|104.15|159
1676460000000|2023-02-15 11:20:00|105.89|104.29|105.89|104.29|105.9|104.3|105.87|104.27|72
1676460300000|2023-02-15 11:25:00|105.88|104.28|105.84|104.24|105.9|104.3|105.82|104.22|82
1676460600000|2023-02-15 11:30:00|105.85|104.25|105.97|104.37|106.04|104.44|105.83|104.23|148
1676460900000|2023-02-15 11:35:00|105.96|104.36|106.14|104.54|106.21|104.61|105.92|104.32|149
1676461200000|2023-02-15 11:40:00|106.15|104.55|106.08|104.48|106.33|104.73|106.07|104.47|323
1676461500000|2023-02-15 11:45:00|106.09|104.49|106.03|104.43|106.17|104.57|105.88|104.28|186
1676461800000|2023-02-15 11:50:00|106.07|104.47|106.11|104.51|106.21|104.61|106.07|104.47|73
1676462100000|2023-02-15 11:55:00|106.1|104.5|106.27|104.67|106.29|104.69|106.07|104.47|110
1676462400000|2023-02-15 12:00:00|106.28|104.68|106.5|104.9|106.59|104.99|106.28|104.68|247
1676462700000|2023-02-15 12:05:00|106.49|104.89|106.6|105|106.64|105.04|106.41|104.81|200
1676463000000|2023-02-15 12:10:00|106.59|104.99|106.7|105.1|106.73|105.13|106.45|104.85|297
1676463300000|2023-02-15 12:15:00|106.71|105.11|106.42|104.82|106.71|105.11|106.39|104.79|221
1676463600000|2023-02-15 12:20:00|106.43|104.83|106.51|104.91|106.79|105.19|106.43|104.83|442
1676463900000|2023-02-15 12:25:00|106.5|104.9|106.67|105.07|106.69|105.09|106.47|104.87|284
1676464200000|2023-02-15 12:30:00|106.68|105.08|106.86|105.26|106.88|105.28|106.67|105.07|130
1676464500000|2023-02-15 12:35:00|106.85|105.25|106.79|105.19|107.01|105.41|106.75|105.15|216
1676464800000|2023-02-15 12:40:00|106.78|105.18|106.88|105.28|106.98|105.38|106.75|105.15|161
1676465100000|2023-02-15 12:45:00|106.89|105.29|106.95|105.35|106.98|105.38|106.8|105.2|202
1676465400000|2023-02-15 12:50:00|106.94|105.34|106.9|105.3|106.98|105.38|106.89|105.29|190
1676465700000|2023-02-15 12:55:00|106.89|105.29|106.99|105.39|107.01|105.41|106.89|105.29|111
1676466000000|2023-02-15 13:00:00|106.98|105.38|106.81|105.21|106.99|105.39|106.81|105.21|118
1676466300000|2023-02-15 13:05:00|106.8|105.2|106.8|105.2|106.88|105.28|106.68|105.08|221
1676466600000|2023-02-15 13:10:00|106.79|105.19|106.4|104.8|106.81|105.21|106.34|104.74|152
1676466900000|2023-02-15 13:15:00|106.39|104.79|106.52|104.92|106.53|104.93|106.36|104.76|110
1676467200000|2023-02-15 13:20:00|106.53|104.93|106.56|104.96|106.72|105.12|106.51|104.91|115
1676467500000|2023-02-15 13:25:00|106.57|104.97|106.61|105.01|106.62|105.02|106.56|104.96|30
1676467800000|2023-02-15 13:30:00|106.6|105|106.46|104.86|106.61|105.01|106.36|104.76|240
1676468100000|2023-02-15 13:35:00|106.43|104.83|106.55|104.95|106.66|105.06|106.36|104.76|261
1676468400000|2023-02-15 13:40:00|106.56|104.96|106.69|105.09|106.71|105.11|106.55|104.95|124
1676468700000|2023-02-15 13:45:00|106.7|105.1|106.59|104.99|106.79|105.19|106.56|104.96|138
1676469000000|2023-02-15 13:50:00|106.6|105|106.55|104.95|106.63|105.03|106.55|104.95|97
1676469300000|2023-02-15 13:55:00|106.56|104.96|106.39|104.79|106.56|104.96|106.37|104.77|141
1676469600000|2023-02-15 14:00:00|106.38|104.78|106.51|104.91|106.62|105.02|106.15|104.55|214
1676469900000|2023-02-15 14:05:00|106.5|104.9|106.45|104.85|106.55|104.95|106.42|104.82|145
1676470200000|2023-02-15 14:10:00|106.46|104.86|106.32|104.72|106.62|105.02|106.31|104.71|141
1676470500000|2023-02-15 14:15:00|106.33|104.73|106.29|104.69|106.41|104.81|106.29|104.69|159
1676470800000|2023-02-15 14:20:00|106.28|104.68|106.33|104.73|106.33|104.73|106.07|104.47|123
1676471100000|2023-02-15 14:25:00|106.34|104.74|106.4|104.8|106.4|104.8|106.31|104.71|124
1676471400000|2023-02-15 14:30:00|106.41|104.81|106.46|104.86|106.48|104.88|106.26|104.66|228
1676471700000|2023-02-15 14:35:00|106.45|104.85|106.28|104.68|106.5|104.9|106.28|104.68|252
1676472000000|2023-02-15 14:40:00|106.29|104.69|106.45|104.85|106.48|104.88|106.18|104.58|117
1676472300000|2023-02-15 14:45:00|106.44|104.84|106.69|105.09|106.69|105.09|106.42|104.82|226
1676472600000|2023-02-15 14:50:00|106.7|105.1|106.22|104.62|106.71|105.11|106.03|104.43|177
1676472900000|2023-02-15 14:55:00|106.21|104.61|106.27|104.67|106.3|104.7|106.12|104.52|223
1676473200000|2023-02-15 15:00:00|106.26|104.66|106.39|104.79|106.41|104.81|106.22|104.62|254
1676473500000|2023-02-15 15:05:00|106.4|104.8|106.33|104.73|106.42|104.82|106.13|104.53|152
1676473800000|2023-02-15 15:10:00|106.34|104.74|106.38|104.78|106.41|104.81|106.18|104.58|202
1676474100000|2023-02-15 15:15:00|106.39|104.79|106.58|104.98|106.61|105.01|106.39|104.79|210
1676474400000|2023-02-15 15:20:00|106.57|104.97|106.45|104.85|106.61|105.01|106.45|104.85|141
1676474700000|2023-02-15 15:25:00|106.46|104.86|106.61|105.01|106.64|105.04|106.45|104.85|160
1676475000000|2023-02-15 15:30:00|106.6|105|106.63|105.03|106.68|105.08|106.52|104.92|152
1676475300000|2023-02-15 15:35:00|106.64|105.04|106.63|105.03|106.69|105.09|106.56|104.96|177
1676475600000|2023-02-15 15:40:00|106.64|105.04|106.6|105|106.71|105.11|106.59|104.99|181
1676475900000|2023-02-15 15:45:00|106.58|104.98|106.63|105.03|106.65|105.05|106.51|104.91|140
1676476200000|2023-02-15 15:50:00|106.62|105.02|106.72|105.12|106.82|105.22|106.62|105.02|208
1676476500000|2023-02-15 15:55:00|106.73|105.13|106.74|105.14|106.84|105.24|106.64|105.04|183
1676476800000|2023-02-15 16:00:00|106.73|105.13|106.79|105.19|106.79|105.19|106.61|105.01|175
1676477100000|2023-02-15 16:05:00|106.8|105.2|106.95|105.35|107.03|105.43|106.74|105.14|198
1676477400000|2023-02-15 16:10:00|106.96|105.36|106.91|105.31|107.12|105.52|106.91|105.31|302
1676477700000|2023-02-15 16:15:00|106.93|105.33|106.51|104.91|106.94|105.34|106.48|104.88|255
1676478000000|2023-02-15 16:20:00|106.52|104.92|106.5|104.9|106.52|104.92|106.39|104.79|147
1676478300000|2023-02-15 16:25:00|106.49|104.89|106.59|104.99|106.6|105|106.39|104.79|118
1676478600000|2023-02-15 16:30:00|106.6|105|106.39|104.79|106.6|105|106.32|104.72|162
1676478900000|2023-02-15 16:35:00|106.38|104.78|106.5|104.9|106.5|104.9|106.35|104.75|119
1676479200000|2023-02-15 16:40:00|106.51|104.91|106.55|104.95|106.59|104.99|106.5|104.9|76
1676479500000|2023-02-15 16:45:00|106.56|104.96|106.37|104.77|106.57|104.97|106.33|104.73|80
1676479800000|2023-02-15 16:50:00|106.38|104.78|106.3|104.7|106.41|104.81|106.3|104.7|102
1676480100000|2023-02-15 16:55:00|106.31|104.71|106.08|104.48|106.34|104.74|106.07|104.47|155
1676480400000|2023-02-15 17:00:00|106.09|104.49|106.18|104.58|106.21|104.61|106.09|104.49|123
1676480700000|2023-02-15 17:05:00|106.19|104.59|106.2|104.6|106.29|104.69|106.04|104.44|207
1676481000000|2023-02-15 17:10:00|106.19|104.59|106.2|104.6|106.21|104.61|106.12|104.52|110
1676481300000|2023-02-15 17:15:00|106.19|104.59|106.18|104.58|106.21|104.61|106.14|104.54|81
1676481600000|2023-02-15 17:20:00|106.17|104.57|106.3|104.7|106.3|104.7|106.13|104.53|135
1676481900000|2023-02-15 17:25:00|106.29|104.69|106.26|104.66|106.33|104.73|106.22|104.62|157
1676482200000|2023-02-15 17:30:00|106.25|104.65|106.32|104.72|106.32|104.72|106.23|104.63|148
1676482500000|2023-02-15 17:35:00|106.33|104.73|106.3|104.7|106.33|104.73|106.18|104.58|166
1676482800000|2023-02-15 17:40:00|106.31|104.71|106.46|104.86|106.47|104.87|106.3|104.7|94
1676483100000|2023-02-15 17:45:00|106.45|104.85|106.33|104.73|106.49|104.89|106.32|104.72|110
1676483400000|2023-02-15 17:50:00|106.34|104.74|106.38|104.78|106.42|104.82|106.33|104.73|130
1676483700000|2023-02-15 17:55:00|106.39|104.79|106.44|104.84|106.48|104.88|106.37|104.77|103
1676484000000|2023-02-15 18:00:00|106.45|104.85|106.46|104.86|106.5|104.9|106.42|104.82|153
1676484300000|2023-02-15 18:05:00|106.45|104.85|106.44|104.84|106.47|104.87|106.35|104.75|154
1676484600000|2023-02-15 18:10:00|106.46|104.86|106.47|104.87|106.52|104.92|106.44|104.84|91
1676484900000|2023-02-15 18:15:00|106.49|104.89|106.49|104.89|106.51|104.91|106.44|104.84|103
1676485200000|2023-02-15 18:20:00|106.48|104.88|106.53|104.93|106.54|104.94|106.41|104.81|166
1676485500000|2023-02-15 18:25:00|106.54|104.94|106.63|105.03|106.64|105.04|106.53|104.93|177
1676485800000|2023-02-15 18:30:00|106.64|105.04|106.66|105.06|106.67|105.07|106.61|105.01|157
1676486100000|2023-02-15 18:35:00|106.65|105.05|106.74|105.14|106.76|105.16|106.53|104.93|219
1676486400000|2023-02-15 18:40:00|106.75|105.15|106.77|105.17|106.8|105.2|106.64|105.04|195
1676486700000|2023-02-15 18:45:00|106.78|105.18|106.85|105.25|106.96|105.36|106.77|105.17|188
1676487000000|2023-02-15 18:50:00|106.86|105.26|106.82|105.22|106.87|105.27|106.7|105.1|100
1676487300000|2023-02-15 18:55:00|106.83|105.23|106.85|105.25|106.9|105.3|106.79|105.19|109
1676487600000|2023-02-15 19:00:00|106.86|105.26|106.78|105.18|106.89|105.29|106.77|105.17|158
1676487900000|2023-02-15 19:05:00|106.79|105.19|106.91|105.31|107.01|105.41|106.78|105.18|155
1676488200000|2023-02-15 19:10:00|106.93|105.33|107.19|105.59|107.24|105.64|106.91|105.31|305
1676488500000|2023-02-15 19:15:00|107.2|105.6|107.37|105.77|107.37|105.77|107.19|105.59|268
1676488800000|2023-02-15 19:20:00|107.38|105.78|107.39|105.79|107.41|105.81|107.3|105.7|196
1676489100000|2023-02-15 19:25:00|107.38|105.78|107.65|106.05|107.7|106.1|107.38|105.78|148
1676489400000|2023-02-15 19:30:00|107.64|106.04|108.12|106.52|108.15|106.55|107.64|106.04|316
1676489700000|2023-02-15 19:35:00|108.13|106.53|108.25|106.65|108.32|106.72|108.13|106.53|122
1676490000000|2023-02-15 19:40:00|108.23|106.63|108.33|106.73|108.36|106.76|108.08|106.48|226
1676490300000|2023-02-15 19:45:00|108.34|106.74|108.08|106.48|108.34|106.74|108.01|106.41|187
1676490600000|2023-02-15 19:50:00|108.07|106.47|108.19|106.59|108.2|106.6|108.03|106.43|152
1676490900000|2023-02-15 19:55:00|108.18|106.58|108.14|106.54|108.23|106.63|108.03|106.43|159
1676491200000|2023-02-15 20:00:00|108.16|106.56|107.94|106.34|108.17|106.57|107.93|106.33|226
1676491500000|2023-02-15 20:05:00|107.95|106.35|108.36|106.76|108.44|106.84|107.95|106.35|375
1676491800000|2023-02-15 20:10:00|108.35|106.75|108.48|106.88|108.54|106.94|108.25|106.65|395
1676492100000|2023-02-15 20:15:00|108.49|106.89|108.82|107.22|108.84|107.24|108.47|106.87|315
1676492400000|2023-02-15 20:20:00|108.83|107.23|108.93|107.33|109.08|107.48|108.78|107.18|369
1676492700000|2023-02-15 20:25:00|108.94|107.34|109.05|107.45|109.05|107.45|108.83|107.23|190
1676493000000|2023-02-15 20:30:00|109.06|107.46|109.75|108.15|109.85|108.25|109.05|107.45|504
1676493300000|2023-02-15 20:35:00|109.74|108.14|109.18|107.58|109.78|108.18|109.1|107.5|461
1676493600000|2023-02-15 20:40:00|109.19|107.59|109.2|107.6|109.31|107.71|109.05|107.45|342
1676493900000|2023-02-15 20:45:00|109.19|107.59|109.47|107.87|109.47|107.87|109.18|107.58|231
1676494200000|2023-02-15 20:50:00|109.48|107.88|109.95|108.35|109.95|108.35|109.42|107.82|321
1676494500000|2023-02-15 20:55:00|109.94|108.34|110.04|108.44|110.07|108.47|109.77|108.17|214
1676494800000|2023-02-15 21:00:00|110.05|108.45|110.03|108.43|110.35|108.75|109.92|108.32|254
1676495100000|2023-02-15 21:05:00|110.04|108.44|110|108.4|110.18|108.58|109.98|108.38|247
1676495400000|2023-02-15 21:10:00|110.01|108.41|109.78|108.18|110.06|108.46|109.68|108.08|213
1676495700000|2023-02-15 21:15:00|109.79|108.19|110.05|108.45|110.1|108.5|109.79|108.19|109
1676496000000|2023-02-15 21:20:00|110.06|108.46|110.12|108.52|110.17|108.57|110|108.4|157
1676496300000|2023-02-15 21:25:00|110.11|108.51|110.02|108.42|110.12|108.52|110|108.4|165
1676496600000|2023-02-15 21:30:00|110.03|108.43|109.86|108.26|110.38|108.78|109.84|108.24|219
1676496900000|2023-02-15 21:35:00|109.87|108.27|109.81|108.21|109.93|108.33|109.78|108.18|178
1676497200000|2023-02-15 21:40:00|109.82|108.22|109.68|108.08|109.87|108.27|109.65|108.05|135
1676497500000|2023-02-15 21:45:00|109.7|108.1|109.45|107.85|109.76|108.16|109.45|107.85|177
1676497800000|2023-02-15 21:50:00|109.46|107.86|109.85|108.25|109.89|108.29|109.46|107.86|177
1676498100000|2023-02-15 21:55:00|109.86|108.26|110.04|108.44|110.05|108.45|109.85|108.25|87
1676498400000|2023-02-15 22:00:00|110.05|108.45|110.2|108.6|110.37|108.77|110.05|108.45|181
1676498700000|2023-02-15 22:05:00|110.21|108.61|110.29|108.69|110.35|108.75|110.17|108.57|168
1676499000000|2023-02-15 22:10:00|110.28|108.68|110.26|108.66|110.34|108.74|110.15|108.55|239
1676499300000|2023-02-15 22:15:00|110.27|108.67|110.53|108.93|110.61|109.01|110.24|108.64|189
1676499600000|2023-02-15 22:20:00|110.51|108.91|110.16|108.56|110.58|108.98|110.15|108.55|179
1676499900000|2023-02-15 22:25:00|110.17|108.57|110.23|108.63|110.25|108.65|110.17|108.57|118
1676500200000|2023-02-15 22:30:00|110.24|108.64|110.36|108.76|110.37|108.77|110.23|108.63|108
1676500500000|2023-02-15 22:35:00|110.35|108.75|110.39|108.79|110.57|108.97|110.34|108.74|75
1676500800000|2023-02-15 22:40:00|110.38|108.78|110.31|108.71|110.47|108.87|110.3|108.7|109
1676501100000|2023-02-15 22:45:00|110.3|108.7|110.48|108.88|110.5|108.9|110.3|108.7|62
1676501400000|2023-02-15 22:50:00|110.49|108.89|110.49|108.89|110.52|108.92|110.48|108.88|39
1676501700000|2023-02-15 22:55:00|110.5|108.9|110.31|108.71|110.51|108.91|110.29|108.69|130
1676502000000|2023-02-15 23:00:00|110.3|108.7|110.33|108.73|110.49|108.89|110.28|108.68|180
1676502300000|2023-02-15 23:05:00|110.37|108.77|110.55|108.95|110.56|108.96|110.37|108.77|73
1676502600000|2023-02-15 23:10:00|110.56|108.96|110.77|109.17|110.79|109.19|110.55|108.95|127
1676502900000|2023-02-15 23:15:00|110.78|109.18|110.49|108.89|110.8|109.2|110.46|108.86|218
1676503200000|2023-02-15 23:20:00|110.5|108.9|110.52|108.92|110.68|109.08|110.48|108.88|155
1676503500000|2023-02-15 23:25:00|110.53|108.93|110.79|109.19|110.79|109.19|110.53|108.93|117
1676503800000|2023-02-15 23:30:00|110.8|109.2|110.77|109.17|110.8|109.2|110.74|109.14|86
1676504100000|2023-02-15 23:35:00|110.78|109.18|110.71|109.11|110.78|109.18|110.69|109.09|97
1676504400000|2023-02-15 23:40:00|110.7|109.1|110.63|109.03|110.74|109.14|110.6|109|64
1676504700000|2023-02-15 23:45:00|110.67|109.07|110.6|109|110.8|109.2|110.51|108.91|192
1676505000000|2023-02-15 23:50:00|110.59|108.99|110.78|109.18|110.8|109.2|110.57|108.97|173
1676505300000|2023-02-15 23:55:00|110.77|109.17|110.74|109.14|110.78|109.18|110.71|109.11|127
1676505600000|2023-02-16 00:00:00|110.75|109.15|110.86|109.26|111.24|109.64|110.74|109.14|257
1676505900000|2023-02-16 00:05:00|110.87|109.27|110.93|109.33|111.06|109.46|110.81|109.21|154
1676506200000|2023-02-16 00:10:00|110.89|109.29|111.2|109.6|111.32|109.72|110.83|109.23|349
1676506500000|2023-02-16 00:15:00|111.21|109.61|111.41|109.81|111.68|110.08|111.2|109.6|388
1676506800000|2023-02-16 00:20:00|111.42|109.82|111.28|109.68|111.67|110.07|111.24|109.64|306
1676507100000|2023-02-16 00:25:00|111.27|109.67|110.98|109.38|111.34|109.74|110.96|109.36|266
1676507400000|2023-02-16 00:30:00|110.99|109.39|110.58|108.98|111.04|109.44|110.57|108.97|294
1676507700000|2023-02-16 00:35:00|110.57|108.97|110.06|108.46|110.58|108.98|109.96|108.36|290
1676508000000|2023-02-16 00:40:00|110.05|108.45|110.39|108.79|110.41|108.81|110.04|108.44|170
1676508300000|2023-02-16 00:45:00|110.4|108.8|110.49|108.89|110.51|108.91|110.26|108.66|158
1676508600000|2023-02-16 00:50:00|110.5|108.9|110.47|108.87|110.5|108.9|110.27|108.67|168
1676508900000|2023-02-16 00:55:00|110.48|108.88|110.69|109.09|110.77|109.17|110.47|108.87|104
1676509200000|2023-02-16 01:00:00|110.7|109.1|111.08|109.48|111.08|109.48|110.67|109.07|121
1676509500000|2023-02-16 01:05:00|111.18|109.58|111.23|109.63|111.29|109.69|111.09|109.49|122
1676509800000|2023-02-16 01:10:00|111.24|109.64|111.35|109.75|111.37|109.77|111.17|109.57|58
1676510100000|2023-02-16 01:15:00|111.34|109.74|110.98|109.38|111.34|109.74|110.95|109.35|173
1676510400000|2023-02-16 01:20:00|110.96|109.36|110.96|109.36|110.98|109.38|110.79|109.19|117
1676510700000|2023-02-16 01:25:00|110.95|109.35|110.91|109.31|110.98|109.38|110.86|109.26|80
1676511000000|2023-02-16 01:30:00|110.92|109.32|110.68|109.08|110.99|109.39|110.66|109.06|121
1676511300000|2023-02-16 01:35:00|110.69|109.09|110.85|109.25|111.03|109.43|110.68|109.08|164
1676511600000|2023-02-16 01:40:00|110.86|109.26|110.73|109.13|110.97|109.37|110.7|109.1|135
1676511900000|2023-02-16 01:45:00|110.72|109.12|110.86|109.26|110.88|109.28|110.72|109.12|140
1676512200000|2023-02-16 01:50:00|110.88|109.28|111|109.4|111.04|109.44|110.88|109.28|140
1676512500000|2023-02-16 01:55:00|111.01|109.41|111.06|109.46|111.08|109.48|111|109.4|101
1676512800000|2023-02-16 02:00:00|111.05|109.45|111.07|109.47|111.09|109.49|111.03|109.43|70
1676513100000|2023-02-16 02:05:00|111.06|109.46|110.96|109.36|111.17|109.57|110.94|109.34|137
1676513400000|2023-02-16 02:10:00|110.95|109.35|111.12|109.52|111.13|109.53|110.95|109.35|68
1676513700000|2023-02-16 02:15:00|111.11|109.51|111.19|109.59|111.19|109.59|111.06|109.46|48
1676514000000|2023-02-16 02:20:00|111.2|109.6|111.49|109.89|111.51|109.91|111.2|109.6|81
1676514300000|2023-02-16 02:25:00|111.48|109.88|111.48|109.88|111.56|109.96|111.37|109.77|110
1676514600000|2023-02-16 02:30:00|111.49|109.89|111.69|110.09|111.74|110.14|111.37|109.77|147
1676514900000|2023-02-16 02:35:00|111.68|110.08|111.67|110.07|111.73|110.13|111.62|110.02|141
1676515200000|2023-02-16 02:40:00|111.66|110.06|111.77|110.17|111.8|110.2|111.53|109.93|147
1676515500000|2023-02-16 02:45:00|111.78|110.18|111.7|110.1|111.92|110.32|111.68|110.08|107
1676515800000|2023-02-16 02:50:00|111.71|110.11|111.8|110.2|111.92|110.32|111.68|110.08|92
1676516100000|2023-02-16 02:55:00|111.81|110.21|111.69|110.09|111.81|110.21|111.68|110.08|51
1676516400000|2023-02-16 03:00:00|111.7|110.1|111.7|110.1|111.81|110.21|111.63|110.03|100
1676516700000|2023-02-16 03:05:00|111.71|110.11|111.69|110.09|111.81|110.21|111.65|110.05|74
1676517000000|2023-02-16 03:10:00|111.68|110.08|111.81|110.21|111.81|110.21|111.67|110.07|89
1676517300000|2023-02-16 03:15:00|111.8|110.2|111.87|110.27|111.94|110.34|111.7|110.1|127
1676517600000|2023-02-16 03:20:00|111.93|110.33|112.06|110.46|112.08|110.48|111.93|110.33|75
1676517900000|2023-02-16 03:25:00|112.05|110.45|112.06|110.46|112.11|110.51|112.02|110.42|100
1676518200000|2023-02-16 03:30:00|112.07|110.47|112.17|110.57|112.18|110.58|112.06|110.46|84
1676518500000|2023-02-16 03:35:00|112.16|110.56|112.21|110.61|112.23|110.63|112.08|110.48|73
1676518800000|2023-02-16 03:40:00|112.22|110.62|112.3|110.7|112.32|110.72|112.21|110.61|71
1676519100000|2023-02-16 03:45:00|112.29|110.69|112.18|110.58|112.3|110.7|112.17|110.57|105
1676519400000|2023-02-16 03:50:00|112.19|110.59|111.95|110.35|112.2|110.6|111.95|110.35|66
1676519700000|2023-02-16 03:55:00|111.96|110.36|111.7|110.1|111.96|110.36|111.7|110.1|78
1676520000000|2023-02-16 04:00:00|111.71|110.11|111.66|110.06|111.88|110.28|111.66|110.06|116
1676520300000|2023-02-16 04:05:00|111.65|110.05|111.49|109.89|111.67|110.07|111.48|109.88|114
1676520600000|2023-02-16 04:10:00|111.48|109.88|111.35|109.75|111.52|109.92|111.33|109.73|91
1676520900000|2023-02-16 04:15:00|111.36|109.76|111.25|109.65|111.39|109.79|111.16|109.56|106
1676521200000|2023-02-16 04:20:00|111.23|109.63|111.47|109.87|111.54|109.94|111.23|109.63|115
1676521500000|2023-02-16 04:25:00|111.46|109.86|111.44|109.84|111.51|109.91|111.42|109.82|72
1676521800000|2023-02-16 04:30:00|111.43|109.83|111.59|109.99|111.63|110.03|111.43|109.83|41
1676522100000|2023-02-16 04:35:00|111.6|110|111.5|109.9|111.62|110.02|111.47|109.87|55
1676522400000|2023-02-16 04:40:00|111.51|109.91|111.51|109.91|111.52|109.92|111.5|109.9|17
1676522700000|2023-02-16 04:45:00|111.52|109.92|111.61|110.01|111.63|110.03|111.47|109.87|111
1676523000000|2023-02-16 04:50:00|111.6|110|111.65|110.05|111.66|110.06|111.59|109.99|59
1676523300000|2023-02-16 04:55:00|111.66|110.06|111.64|110.04|111.66|110.06|111.64|110.04|33
1676523600000|2023-02-16 05:00:00|111.65|110.05|111.75|110.15|111.75|110.15|111.63|110.03|49
1676523900000|2023-02-16 05:05:00|111.74|110.14|111.74|110.14|111.76|110.16|111.72|110.12|101
1676524200000|2023-02-16 05:10:00|111.73|110.13|111.71|110.11|111.76|110.16|111.69|110.09|73
1676524500000|2023-02-16 05:15:00|111.72|110.12|111.84|110.24|111.84|110.24|111.67|110.07|64
1676524800000|2023-02-16 05:20:00|111.83|110.23|111.9|110.3|111.91|110.31|111.82|110.22|52
1676525100000|2023-02-16 05:25:00|111.91|110.31|111.94|110.34|111.99|110.39|111.91|110.31|103
1676525400000|2023-02-16 05:30:00|111.93|110.33|111.86|110.26|111.97|110.37|111.84|110.24|80
1676525700000|2023-02-16 05:35:00|111.85|110.25|111.96|110.36|111.98|110.38|111.84|110.24|51
1676526000000|2023-02-16 05:40:00|111.97|110.37|111.96|110.36|112|110.4|111.91|110.31|53
1676526300000|2023-02-16 05:45:00|111.97|110.37|112.59|110.99|112.68|111.08|111.97|110.37|207
1676526600000|2023-02-16 05:50:00|112.6|111|112.99|111.39|112.99|111.39|112.4|110.8|120
1676526900000|2023-02-16 05:55:00|113|111.4|113.09|111.49|113.22|111.62|112.92|111.32|96
1676527200000|2023-02-16 06:00:00|113.08|111.48|113.36|111.76|113.36|111.76|112.8|111.2|122
1676527500000|2023-02-16 06:05:00|113.35|111.75|113.28|111.68|113.37|111.77|113.25|111.65|61
1676527800000|2023-02-16 06:10:00|113.27|111.67|113.2|111.6|113.38|111.78|113.2|111.6|52
1676528100000|2023-02-16 06:15:00|113.22|111.62|113.02|111.42|113.29|111.69|112.99|111.39|90
1676528400000|2023-02-16 06:20:00|113.03|111.43|113.13|111.53|113.13|111.53|113.01|111.41|71
1676528700000|2023-02-16 06:25:00|113.12|111.52|113.08|111.48|113.13|111.53|113.05|111.45|58
1676529000000|2023-02-16 06:30:00|113.09|111.49|112.87|111.27|113.11|111.51|112.86|111.26|108
1676529300000|2023-02-16 06:35:00|112.88|111.28|112.61|111.01|112.93|111.33|112.45|110.85|193
1676529600000|2023-02-16 06:40:00|112.6|111|112.5|110.9|112.63|111.03|112.48|110.88|81
1676529900000|2023-02-16 06:45:00|112.49|110.89|112.62|111.02|112.62|111.02|112.46|110.86|61
1676530200000|2023-02-16 06:50:00|112.68|111.08|112.72|111.12|112.73|111.13|112.68|111.08|58
1676530500000|2023-02-16 06:55:00|112.71|111.11|112.49|110.89|112.82|111.22|112.42|110.82|192
1676530800000|2023-02-16 07:00:00|112.51|110.91|112.19|110.59|112.56|110.96|112.16|110.56|223
1676531100000|2023-02-16 07:05:00|112.2|110.6|111.97|110.37|112.22|110.62|111.79|110.19|344
1676531400000|2023-02-16 07:10:00|111.98|110.38|112.08|110.48|112.09|110.49|111.75|110.15|231
1676531700000|2023-02-16 07:15:00|112.07|110.47|111.93|110.33|112.19|110.59|111.88|110.28|114
1676532000000|2023-02-16 07:20:00|111.94|110.34|111.74|110.14|111.94|110.34|111.71|110.11|154
1676532300000|2023-02-16 07:25:00|111.73|110.13|111.69|110.09|111.74|110.14|111.41|109.81|165
1676532600000|2023-02-16 07:30:00|111.68|110.08|111.47|109.87|111.71|110.11|111.46|109.86|101
1676532900000|2023-02-16 07:35:00|111.48|109.88|111.38|109.78|111.5|109.9|111.35|109.75|166
1676533200000|2023-02-16 07:40:00|111.37|109.77|111.35|109.75|111.66|110.06|111.28|109.68|143
1676533500000|2023-02-16 07:45:00|111.36|109.76|111.56|109.96|111.57|109.97|111.3|109.7|85
1676533800000|2023-02-16 07:50:00|111.57|109.97|111.72|110.12|111.75|110.15|111.56|109.96|136
1676534100000|2023-02-16 07:55:00|111.73|110.13|111.77|110.17|111.78|110.18|111.61|110.01|127
1676534400000|2023-02-16 08:00:00|111.76|110.16|111.67|110.07|111.89|110.29|111.66|110.06|119
1676534700000|2023-02-16 08:05:00|111.68|110.08|111.6|110|111.75|110.15|111.58|109.98|68
1676535000000|2023-02-16 08:10:00|111.59|109.99|111.67|110.07|111.69|110.09|111.58|109.98|83
1676535300000|2023-02-16 08:15:00|111.68|110.08|111.77|110.17|111.8|110.2|111.67|110.07|116
1676535600000|2023-02-16 08:20:00|111.76|110.16|111.75|110.15|111.77|110.17|111.65|110.05|51
1676535900000|2023-02-16 08:25:00|111.76|110.16|111.74|110.14|111.76|110.16|111.68|110.08|43
1676536200000|2023-02-16 08:30:00|111.73|110.13|111.74|110.14|111.75|110.15|111.72|110.12|42
1676536500000|2023-02-16 08:35:00|111.73|110.13|111.67|110.07|111.74|110.14|111.58|109.98|79
1676536800000|2023-02-16 08:40:00|111.68|110.08|112.02|110.42|112.03|110.43|111.65|110.05|86
1676537100000|2023-02-16 08:45:00|112.01|110.41|112|110.4|112.07|110.47|111.96|110.36|81
1676537400000|2023-02-16 08:50:00|112.01|110.41|112.03|110.43|112.07|110.47|112|110.4|66
1676537700000|2023-02-16 08:55:00|112.04|110.44|111.7|110.1|112.04|110.44|111.67|110.07|106
1676538000000|2023-02-16 09:00:00|111.69|110.09|111.88|110.28|111.89|110.29|111.67|110.07|107
1676538300000|2023-02-16 09:05:00|111.87|110.27|111.79|110.19|111.9|110.3|111.76|110.16|107
1676538600000|2023-02-16 09:10:00|111.78|110.18|111.88|110.28|111.9|110.3|111.75|110.15|71
1676538900000|2023-02-16 09:15:00|111.89|110.29|111.96|110.36|111.97|110.37|111.88|110.28|41
1676539200000|2023-02-16 09:20:00|111.97|110.37|112.02|110.42|112.07|110.47|111.97|110.37|64
1676539500000|2023-02-16 09:25:00|112.01|110.41|112.02|110.42|112.05|110.45|112|110.4|57
1676539800000|2023-02-16 09:30:00|112.01|110.41|112.21|110.61|112.22|110.62|111.99|110.39|105
1676540100000|2023-02-16 09:35:00|112.22|110.62|112.37|110.77|112.38|110.78|112.2|110.6|84
1676540400000|2023-02-16 09:40:00|112.38|110.78|112.19|110.59|112.4|110.8|112.15|110.55|85
1676540700000|2023-02-16 09:45:00|112.18|110.58|112.07|110.47|112.2|110.6|112.04|110.44|48
1676541000000|2023-02-16 09:50:00|112.06|110.46|112.15|110.55|112.19|110.59|112.04|110.44|102
1676541300000|2023-02-16 09:55:00|112.16|110.56|112.16|110.56|112.18|110.58|112.07|110.47|79
1676541600000|2023-02-16 10:00:00|112.17|110.57|112.06|110.46|112.18|110.58|112.06|110.46|94
1676541900000|2023-02-16 10:05:00|112.05|110.45|112.17|110.57|112.17|110.57|111.97|110.37|102
1676542200000|2023-02-16 10:10:00|112.16|110.56|112.17|110.57|112.28|110.68|112.16|110.56|132
1676542500000|2023-02-16 10:15:00|112.18|110.58|112.05|110.45|112.28|110.68|112.04|110.44|150
1676542800000|2023-02-16 10:20:00|112.04|110.44|112.04|110.44|112.08|110.48|112.01|110.41|127
1676543100000|2023-02-16 10:25:00|112.05|110.45|112.16|110.56|112.18|110.58|112.03|110.43|147
1676543400000|2023-02-16 10:30:00|112.17|110.57|112.05|110.45|112.19|110.59|112.05|110.45|96
1676543700000|2023-02-16 10:35:00|112.04|110.44|111.92|110.32|112.06|110.46|111.92|110.32|80
1676544000000|2023-02-16 10:40:00|111.93|110.33|112.03|110.43|112.05|110.45|111.9|110.3|64
1676544300000|2023-02-16 10:45:00|112.05|110.45|111.95|110.35|112.06|110.46|111.92|110.32|101
1676544600000|2023-02-16 10:50:00|111.94|110.34|111.7|110.1|111.95|110.35|111.7|110.1|94
1676544900000|2023-02-16 10:55:00|111.71|110.11|111.93|110.33|111.94|110.34|111.71|110.11|61
1676545200000|2023-02-16 11:00:00|111.92|110.32|111.68|110.08|111.92|110.32|111.66|110.06|101
1676545500000|2023-02-16 11:05:00|111.69|110.09|111.9|110.3|111.91|110.31|111.66|110.06|83
1676545800000|2023-02-16 11:10:00|111.89|110.29|111.65|110.05|112.02|110.42|111.63|110.03|119
1676546100000|2023-02-16 11:15:00|111.66|110.06|111.6|110|111.69|110.09|111.54|109.94|124
1676546400000|2023-02-16 11:20:00|111.58|109.98|111.88|110.28|111.88|110.28|111.56|109.96|54
1676546700000|2023-02-16 11:25:00|111.87|110.27|111.69|110.09|111.88|110.28|111.69|110.09|59
1676547000000|2023-02-16 11:30:00|111.68|110.08|111.56|109.96|111.76|110.16|111.56|109.96|53
1676547300000|2023-02-16 11:35:00|111.57|109.97|111.49|109.89|111.6|110|111.45|109.85|71
1676547600000|2023-02-16 11:40:00|111.48|109.88|111.29|109.69|111.49|109.89|111.27|109.67|78
1676547900000|2023-02-16 11:45:00|111.3|109.7|111.26|109.66|111.5|109.9|111.24|109.64|145
1676548200000|2023-02-16 11:50:00|111.27|109.67|111.39|109.79|111.49|109.89|111.27|109.67|91
1676548500000|2023-02-16 11:55:00|111.38|109.78|111.54|109.94|111.55|109.95|111.37|109.77|60
1676548800000|2023-02-16 12:00:00|111.55|109.95|111.24|109.64|111.55|109.95|111.24|109.64|99
1676549100000|2023-02-16 12:05:00|111.25|109.65|111.15|109.55|111.45|109.85|111.14|109.54|132
1676549400000|2023-02-16 12:10:00|111.14|109.54|111.03|109.43|111.18|109.58|111.01|109.41|190
1676549700000|2023-02-16 12:15:00|111.05|109.45|111.21|109.61|111.24|109.64|111.05|109.45|131
1676550000000|2023-02-16 12:20:00|111.22|109.62|111.35|109.75|111.37|109.77|111.21|109.61|80
1676550300000|2023-02-16 12:25:00|111.34|109.74|111.11|109.51|111.37|109.77|111.01|109.41|152
1676550600000|2023-02-16 12:30:00|111.1|109.5|111.31|109.71|111.32|109.72|111.09|109.49|163
1676550900000|2023-02-16 12:35:00|111.32|109.72|111.43|109.83|111.57|109.97|111.3|109.7|125
1676551200000|2023-02-16 12:40:00|111.44|109.84|111.46|109.86|111.46|109.86|111.33|109.73|90
1676551500000|2023-02-16 12:45:00|111.45|109.85|111.52|109.92|111.54|109.94|111.44|109.84|78
1676551800000|2023-02-16 12:50:00|111.51|109.91|111.65|110.05|111.75|110.15|111.51|109.91|124
1676552100000|2023-02-16 12:55:00|111.67|110.07|111.65|110.05|111.68|110.08|111.64|110.04|75
1676552400000|2023-02-16 13:00:00|111.64|110.04|111.75|110.15|111.78|110.18|111.61|110.01|110
1676552700000|2023-02-16 13:05:00|111.74|110.14|111.75|110.15|111.8|110.2|111.64|110.04|163
1676553000000|2023-02-16 13:10:00|111.76|110.16|111.66|110.06|111.83|110.23|111.63|110.03|139
1676553300000|2023-02-16 13:15:00|111.65|110.05|111.55|109.95|111.67|110.07|111.51|109.91|158
1676553600000|2023-02-16 13:20:00|111.56|109.96|111.49|109.89|111.68|110.08|111.32|109.72|118
1676553900000|2023-02-16 13:25:00|111.48|109.88|111.51|109.91|111.51|109.91|111.24|109.64|275
1676554200000|2023-02-16 13:30:00|111.47|109.87|111.42|109.82|111.51|109.91|110.6|109|590
1676554500000|2023-02-16 13:35:00|111.43|109.83|111.09|109.49|111.72|110.12|110.97|109.37|481
1676554800000|2023-02-16 13:40:00|111.1|109.5|110.95|109.35|111.22|109.62|110.79|109.19|342
1676555100000|2023-02-16 13:45:00|110.96|109.36|110.33|108.73|110.98|109.38|110.08|108.48|586
1676555400000|2023-02-16 13:50:00|110.31|108.71|110.3|108.7|110.51|108.91|110.14|108.54|419
1676555700000|2023-02-16 13:55:00|110.29|108.69|110.4|108.8|110.43|108.83|109.78|108.18|301
1676556000000|2023-02-16 14:00:00|110.39|108.79|109.74|108.14|110.41|108.81|109.71|108.11|358
1676556300000|2023-02-16 14:05:00|109.75|108.15|110.29|108.69|110.3|108.7|109.75|108.15|204
1676556600000|2023-02-16 14:10:00|110.3|108.7|110.37|108.77|110.57|108.97|110.3|108.7|154
1676556900000|2023-02-16 14:15:00|110.32|108.72|110.32|108.72|110.41|108.81|110.08|108.48|205
1676557200000|2023-02-16 14:20:00|110.33|108.73|110.39|108.79|110.6|109|110.27|108.67|169
1676557500000|2023-02-16 14:25:00|110.38|108.78|110.27|108.67|110.42|108.82|110.16|108.56|256
1676557800000|2023-02-16 14:30:00|110.28|108.68|110.09|108.49|110.45|108.85|110.09|108.49|240
1676558100000|2023-02-16 14:35:00|110.08|108.48|110.19|108.59|110.3|108.7|109.89|108.29|387
1676558400000|2023-02-16 14:40:00|110.24|108.64|110.17|108.57|110.31|108.71|109.96|108.36|239
1676558700000|2023-02-16 14:45:00|110.16|108.56|110.54|108.94|110.57|108.97|110.01|108.41|185
1676559000000|2023-02-16 14:50:00|110.53|108.93|110.85|109.25|110.87|109.27|110.45|108.85|171
1676559300000|2023-02-16 14:55:00|110.84|109.24|110.87|109.27|111.01|109.41|110.73|109.13|258
1676559600000|2023-02-16 15:00:00|110.86|109.26|111.01|109.41|111.05|109.45|110.66|109.06|234
1676559900000|2023-02-16 15:05:00|111|109.4|111.3|109.7|111.31|109.71|110.99|109.39|188
1676560200000|2023-02-16 15:10:00|111.32|109.72|111.38|109.78|111.5|109.9|111.28|109.68|153
1676560500000|2023-02-16 15:15:00|111.39|109.79|111.6|110|111.63|110.03|111.27|109.67|160
1676560800000|2023-02-16 15:20:00|111.61|110.01|111.58|109.98|111.73|110.13|111.57|109.97|161
1676561100000|2023-02-16 15:25:00|111.59|109.99|111.45|109.85|111.6|110|111.25|109.65|223
1676561400000|2023-02-16 15:30:00|111.44|109.84|111.45|109.85|111.58|109.98|111.37|109.77|141
1676561700000|2023-02-16 15:35:00|111.46|109.86|111.36|109.76|111.51|109.91|111.08|109.48|286
1676562000000|2023-02-16 15:40:00|111.37|109.77|111.75|110.15|111.78|110.18|111.25|109.65|303
1676562300000|2023-02-16 15:45:00|111.76|110.16|112.24|110.64|112.24|110.64|111.75|110.15|448
1676562600000|2023-02-16 15:50:00|112.28|110.68|112.23|110.63|112.31|110.71|112.11|110.51|437
1676562900000|2023-02-16 15:55:00|112.24|110.64|112.67|111.07|112.72|111.12|112.12|110.52|345
1676563200000|2023-02-16 16:00:00|112.68|111.08|112.8|111.2|112.92|111.32|112.65|111.05|457
1676563500000|2023-02-16 16:05:00|112.79|111.19|111.48|109.88|112.8|111.2|110.88|109.28|625
1676563800000|2023-02-16 16:10:00|111.49|109.89|111.41|109.81|111.75|110.15|111.2|109.6|511
1676564100000|2023-02-16 16:15:00|111.42|109.82|111.15|109.55|111.56|109.96|110.63|109.03|442
1676564400000|2023-02-16 16:20:00|111.16|109.56|111.37|109.77|111.46|109.86|111.01|109.41|328
1676564700000|2023-02-16 16:25:00|111.36|109.76|111.53|109.93|111.55|109.95|111.24|109.64|202
1676565000000|2023-02-16 16:30:00|111.54|109.94|111.85|110.25|112.09|110.49|111.44|109.84|436
1676565300000|2023-02-16 16:35:00|111.84|110.24|111.76|110.16|111.85|110.25|111.56|109.96|419
1676565600000|2023-02-16 16:40:00|111.77|110.17|111.72|110.12|111.92|110.32|111.72|110.12|288
1676565900000|2023-02-16 16:45:00|111.73|110.13|111.8|110.2|111.95|110.35|111.6|110|216
1676566200000|2023-02-16 16:50:00|111.81|110.21|112.05|110.45|112.07|110.47|111.81|110.21|278
1676566500000|2023-02-16 16:55:00|112.06|110.46|111.8|110.2|112.19|110.59|111.8|110.2|342
1676566800000|2023-02-16 17:00:00|111.81|110.21|111.73|110.13|111.92|110.32|111.66|110.06|284
1676567100000|2023-02-16 17:05:00|111.74|110.14|111.72|110.12|111.85|110.25|111.59|109.99|322
1676567400000|2023-02-16 17:10:00|111.71|110.11|111.76|110.16|111.89|110.29|111.71|110.11|139
1676567700000|2023-02-16 17:15:00|111.77|110.17|111.36|109.76|111.89|110.29|111.35|109.75|225
1676568000000|2023-02-16 17:20:00|111.37|109.77|111.49|109.89|111.5|109.9|111.35|109.75|226
1676568300000|2023-02-16 17:25:00|111.5|109.9|111.54|109.94|111.59|109.99|111.46|109.86|168
1676568600000|2023-02-16 17:30:00|111.55|109.95|111.68|110.08|111.75|110.15|111.45|109.85|186
1676568900000|2023-02-16 17:35:00|111.7|110.1|111.72|110.12|111.76|110.16|111.62|110.02|284
1676569200000|2023-02-16 17:40:00|111.73|110.13|111.9|110.3|111.9|110.3|111.71|110.11|226
1676569500000|2023-02-16 17:45:00|111.89|110.29|111.82|110.22|111.92|110.32|111.72|110.12|240
1676569800000|2023-02-16 17:50:00|111.81|110.21|111.81|110.21|111.9|110.3|111.73|110.13|172
1676570100000|2023-02-16 17:55:00|111.8|110.2|111.8|110.2|111.88|110.28|111.72|110.12|143
1676570400000|2023-02-16 18:00:00|111.81|110.21|111.73|110.13|111.87|110.27|111.66|110.06|327
1676570700000|2023-02-16 18:05:00|111.74|110.14|112.01|110.41|112.01|110.41|111.73|110.13|226
1676571000000|2023-02-16 18:10:00|112.02|110.42|112.11|110.51|112.14|110.54|112.01|110.41|229
1676571300000|2023-02-16 18:15:00|112.12|110.52|111.88|110.28|112.12|110.52|111.85|110.25|156
1676571600000|2023-02-16 18:20:00|111.89|110.29|111.92|110.32|111.99|110.39|111.85|110.25|71
1676571900000|2023-02-16 18:25:00|111.93|110.33|111.89|110.29|111.99|110.39|111.86|110.26|89
1676572200000|2023-02-16 18:30:00|111.88|110.28|112.02|110.42|112.04|110.44|111.87|110.27|132
1676572500000|2023-02-16 18:35:00|112.04|110.44|112.16|110.56|112.22|110.62|112.04|110.44|155
1676572800000|2023-02-16 18:40:00|112.17|110.57|112.24|110.64|112.27|110.67|112.11|110.51|180
1676573100000|2023-02-16 18:45:00|112.25|110.65|112.2|110.6|112.28|110.68|112.13|110.53|210
1676573400000|2023-02-16 18:50:00|112.21|110.61|112.05|110.45|112.24|110.64|112.03|110.43|200
1676573700000|2023-02-16 18:55:00|112.06|110.46|112.11|110.51|112.14|110.54|111.97|110.37|154
1676574000000|2023-02-16 19:00:00|112.13|110.53|112.13|110.53|112.15|110.55|112.04|110.44|138
1676574300000|2023-02-16 19:05:00|112.12|110.52|112.04|110.44|112.16|110.56|112.03|110.43|114
1676574600000|2023-02-16 19:10:00|112.02|110.42|111.87|110.27|112.02|110.42|111.86|110.26|138
1676574900000|2023-02-16 19:15:00|111.88|110.28|111.94|110.34|112.05|110.45|111.85|110.25|124
1676575200000|2023-02-16 19:20:00|111.9|110.3|111.6|110|111.9|110.3|111.53|109.93|296
1676575500000|2023-02-16 19:25:00|111.61|110.01|111.65|110.05|111.84|110.24|111.6|110|179
1676575800000|2023-02-16 19:30:00|111.64|110.04|111.56|109.96|111.68|110.08|111.54|109.94|169
1676576100000|2023-02-16 19:35:00|111.55|109.95|111.65|110.05|111.66|110.06|111.54|109.94|136
1676576400000|2023-02-16 19:40:00|111.66|110.06|111.65|110.05|111.73|110.13|111.54|109.94|165
1676576700000|2023-02-16 19:45:00|111.66|110.06|111.56|109.96|111.66|110.06|111.54|109.94|102
1676577000000|2023-02-16 19:50:00|111.55|109.95|111.49|109.89|111.65|110.05|111.37|109.77|189
1676577300000|2023-02-16 19:55:00|111.47|109.87|111.46|109.86|111.52|109.92|111.4|109.8|91
1676577600000|2023-02-16 20:00:00|111.44|109.84|111.21|109.61|111.44|109.84|111.2|109.6|194
1676577900000|2023-02-16 20:05:00|111.22|109.62|111.34|109.74|111.38|109.78|111.06|109.46|247
1676578200000|2023-02-16 20:10:00|111.36|109.76|111.25|109.65|111.43|109.83|111.25|109.65|145
1676578500000|2023-02-16 20:15:00|111.26|109.66|110.87|109.27|111.26|109.66|110.8|109.2|283
1676578800000|2023-02-16 20:20:00|110.88|109.28|110.47|108.87|110.96|109.36|110.43|108.83|288
1676579100000|2023-02-16 20:25:00|110.46|108.86|108|106.4|110.47|108.87|107.5|105.9|598
1676579400000|2023-02-16 20:30:00|107.99|106.39|108.95|107.35|108.96|107.36|107.96|106.36|368
1676579700000|2023-02-16 20:35:00|108.97|107.37|108.97|107.37|109.14|107.54|108.78|107.18|316
1676580000000|2023-02-16 20:40:00|108.96|107.36|109.15|107.55|109.16|107.56|108.85|107.25|327
1676580300000|2023-02-16 20:45:00|109.16|107.56|109.09|107.49|109.16|107.56|108.93|107.33|286
1676580600000|2023-02-16 20:50:00|109.1|107.5|108.99|107.39|109.2|107.6|108.99|107.39|276
1676580900000|2023-02-16 20:55:00|109|107.4|108.65|107.05|109.04|107.44|108.51|106.91|247
1676581200000|2023-02-16 21:00:00|108.66|107.06|108.48|106.88|108.76|107.16|108.47|106.87|239
1676581500000|2023-02-16 21:05:00|108.49|106.89|108.74|107.14|108.76|107.16|108.37|106.77|262
1676581800000|2023-02-16 21:10:00|108.75|107.15|108.73|107.13|108.82|107.22|108.68|107.08|80
1676582100000|2023-02-16 21:15:00|108.74|107.14|108.38|106.78|108.74|107.14|108.36|106.76|110
1676582400000|2023-02-16 21:20:00|108.39|106.79|108.05|106.45|108.4|106.8|108|106.4|166
1676582700000|2023-02-16 21:25:00|108.04|106.44|108.09|106.49|108.28|106.68|108.01|106.41|194
1676583000000|2023-02-16 21:30:00|108.07|106.47|108.33|106.73|108.35|106.75|107.64|106.04|359
1676583300000|2023-02-16 21:35:00|108.32|106.72|108.57|106.97|108.68|107.08|108.31|106.71|210
1676583600000|2023-02-16 21:40:00|108.56|106.96|108.29|106.69|108.57|106.97|108.29|106.69|188
1676583900000|2023-02-16 21:45:00|108.28|106.68|108.56|106.96|108.59|106.99|108.25|106.65|97
1676584200000|2023-02-16 21:50:00|108.57|106.97|108.35|106.75|108.66|107.06|108.34|106.74|151
1676584500000|2023-02-16 21:55:00|108.34|106.74|108.56|106.96|108.56|106.96|108.15|106.55|138
1676584800000|2023-02-16 22:00:00|108.55|106.95|108.69|107.09|108.69|107.09|108.45|106.85|80
1676585100000|2023-02-16 22:05:00|108.67|107.07|108.36|106.76|108.69|107.09|108.36|106.76|91
1676585400000|2023-02-16 22:10:00|108.35|106.75|107.86|106.26|108.36|106.76|107.84|106.24|133
1676585700000|2023-02-16 22:15:00|107.89|106.29|107.92|106.32|108.01|106.41|107.79|106.19|146
1676586000000|2023-02-16 22:20:00|107.91|106.31|107.4|105.8|107.92|106.32|107.33|105.73|178
1676586300000|2023-02-16 22:25:00|107.41|105.81|107.45|105.85|107.58|105.98|107.19|105.59|159
1676586600000|2023-02-16 22:30:00|107.44|105.84|106.33|104.73|107.44|105.84|106.31|104.71|337
1676586900000|2023-02-16 22:35:00|106.34|104.74|106.26|104.66|106.88|105.28|106.25|104.65|281
1676587200000|2023-02-16 22:40:00|106.27|104.67|106.68|105.08|106.68|105.08|106.25|104.65|229
1676587500000|2023-02-16 22:45:00|106.67|105.07|106.66|105.06|106.88|105.28|106.65|105.05|90
1676587800000|2023-02-16 22:50:00|106.65|105.05|106.68|105.08|106.71|105.11|106.55|104.95|116
1676588100000|2023-02-16 22:55:00|106.67|105.07|106.12|104.52|106.77|105.17|106.11|104.51|232
1676588400000|2023-02-16 23:00:00|106.11|104.51|105.96|104.36|106.34|104.74|105.96|104.36|348
1676588700000|2023-02-16 23:05:00|105.94|104.34|106.36|104.76|106.41|104.81|105.69|104.09|402
1676589000000|2023-02-16 23:10:00|106.37|104.77|106.35|104.75|106.43|104.83|106.04|104.44|185
1676589300000|2023-02-16 23:15:00|106.38|104.78|105.91|104.31|106.44|104.84|105.85|104.25|304
1676589600000|2023-02-16 23:20:00|105.88|104.28|106.23|104.63|106.37|104.77|105.83|104.23|367
1676589900000|2023-02-16 23:25:00|106.24|104.64|106.07|104.47|106.24|104.64|105.96|104.36|283
1676590200000|2023-02-16 23:30:00|106.06|104.46|105.57|103.97|106.16|104.56|105.48|103.88|306
1676590500000|2023-02-16 23:35:00|105.56|103.96|105.46|103.86|105.74|104.14|105.22|103.62|432
1676590800000|2023-02-16 23:40:00|105.47|103.87|105.57|103.97|105.61|104.01|105.08|103.48|421
1676591100000|2023-02-16 23:45:00|105.56|103.96|105.38|103.78|105.58|103.98|105.14|103.54|357
1676591400000|2023-02-16 23:50:00|105.37|103.77|105.17|103.57|105.38|103.78|105.05|103.45|381
1676591700000|2023-02-16 23:55:00|105.16|103.56|105.26|103.66|105.4|103.8|105.11|103.51|220
1676592000000|2023-02-17 00:00:00|105.27|103.67|105.09|103.49|105.33|103.73|104.61|103.01|510
1676592300000|2023-02-17 00:05:00|105.11|103.51|105.48|103.88|105.57|103.97|105.08|103.48|350
1676592600000|2023-02-17 00:10:00|105.54|103.94|105.62|104.02|105.77|104.17|105.36|103.76|315
1676592900000|2023-02-17 00:15:00|105.61|104.01|105.7|104.1|105.84|104.24|105.55|103.95|164
1676593200000|2023-02-17 00:20:00|105.71|104.11|105.85|104.25|105.86|104.26|105.62|104.02|132
1676593500000|2023-02-17 00:25:00|105.86|104.26|105.88|104.28|105.89|104.29|105.79|104.19|176
1676593800000|2023-02-17 00:30:00|105.89|104.29|106.03|104.43|106.04|104.44|105.88|104.28|222
1676594100000|2023-02-17 00:35:00|106.02|104.42|106.18|104.58|106.21|104.61|105.94|104.34|221
1676594400000|2023-02-17 00:40:00|106.19|104.59|106.28|104.68|106.33|104.73|106.08|104.48|203
1676594700000|2023-02-17 00:45:00|106.29|104.69|106.28|104.68|106.34|104.74|106.23|104.63|110
1676595000000|2023-02-17 00:50:00|106.27|104.67|106.11|104.51|106.27|104.67|106.07|104.47|155
1676595300000|2023-02-17 00:55:00|106.12|104.52|106.19|104.59|106.25|104.65|106.09|104.49|64
1676595600000|2023-02-17 01:00:00|106.18|104.58|106.18|104.58|106.2|104.6|106.14|104.54|124
1676595900000|2023-02-17 01:05:00|106.19|104.59|106.56|104.96|106.6|105|106.07|104.47|155
1676596200000|2023-02-17 01:10:00|106.57|104.97|106.48|104.88|106.59|104.99|106.46|104.86|77
1676596500000|2023-02-17 01:15:00|106.47|104.87|106.49|104.89|106.51|104.91|106.28|104.68|108
1676596800000|2023-02-17 01:20:00|106.5|104.9|106.53|104.93|106.54|104.94|106.3|104.7|153
1676597100000|2023-02-17 01:25:00|106.52|104.92|106.59|104.99|106.6|105|106.42|104.82|114
1676597400000|2023-02-17 01:30:00|106.6|105|106.61|105.01|106.62|105.02|106.58|104.98|79
1676597700000|2023-02-17 01:35:00|106.6|105|106.7|105.1|106.7|105.1|106.5|104.9|89
1676598000000|2023-02-17 01:40:00|106.69|105.09|106.7|105.1|106.71|105.11|106.6|105|88
1676598300000|2023-02-17 01:45:00|106.71|105.11|106.55|104.95|106.71|105.11|106.43|104.83|131
1676598600000|2023-02-17 01:50:00|106.56|104.96|106.64|105.04|106.65|105.05|106.45|104.85|118
1676598900000|2023-02-17 01:55:00|106.65|105.05|106.69|105.09|106.74|105.14|106.63|105.03|126
1676599200000|2023-02-17 02:00:00|106.68|105.08|106.78|105.18|106.82|105.22|106.65|105.05|142
1676599500000|2023-02-17 02:05:00|106.77|105.17|106.6|105|106.78|105.18|106.52|104.92|120
1676599800000|2023-02-17 02:10:00|106.59|104.99|106.58|104.98|106.6|105|106.52|104.92|91
1676600100000|2023-02-17 02:15:00|106.57|104.97|106.81|105.21|106.81|105.21|106.54|104.94|59
1676600400000|2023-02-17 02:20:00|106.8|105.2|106.81|105.21|106.9|105.3|106.8|105.2|88
1676600700000|2023-02-17 02:25:00|106.8|105.2|106.89|105.29|106.9|105.3|106.72|105.12|103
1676601000000|2023-02-17 02:30:00|106.88|105.28|106.81|105.21|106.99|105.39|106.81|105.21|97
1676601300000|2023-02-17 02:35:00|106.8|105.2|106.97|105.37|106.99|105.39|106.8|105.2|81
1676601600000|2023-02-17 02:40:00|106.98|105.38|107.04|105.44|107.09|105.49|106.96|105.36|101
1676601900000|2023-02-17 02:45:00|107.05|105.45|107|105.4|107.08|105.48|106.99|105.39|159
1676602200000|2023-02-17 02:50:00|106.99|105.39|106.88|105.28|107.05|105.45|106.88|105.28|103
1676602500000|2023-02-17 02:55:00|106.89|105.29|106.86|105.26|106.91|105.31|106.82|105.22|105
1676602800000|2023-02-17 03:00:00|106.87|105.27|106.93|105.33|106.98|105.38|106.84|105.24|64
1676603100000|2023-02-17 03:05:00|106.92|105.32|107.05|105.45|107.05|105.45|106.92|105.32|12
1676603400000|2023-02-17 03:10:00|107.06|105.46|107.13|105.53|107.13|105.53|107.05|105.45|81
1676603700000|2023-02-17 03:15:00|107.12|105.52|107.12|105.52|107.18|105.58|107.12|105.52|139
1676604000000|2023-02-17 03:20:00|107.13|105.53|107.07|105.47|107.17|105.57|107.04|105.44|148
1676604300000|2023-02-17 03:25:00|107.08|105.48|107.17|105.57|107.31|105.71|107.05|105.45|172
1676604600000|2023-02-17 03:30:00|107.18|105.58|107.22|105.62|107.26|105.66|107.18|105.58|96
1676604900000|2023-02-17 03:35:00|107.17|105.57|107.1|105.5|107.18|105.58|106.98|105.38|99
1676605200000|2023-02-17 03:40:00|107.09|105.49|107.18|105.58|107.2|105.6|107.07|105.47|90
1676605500000|2023-02-17 03:45:00|107.19|105.59|107.19|105.59|107.33|105.73|107.18|105.58|67
1676605800000|2023-02-17 03:50:00|107.18|105.58|107.07|105.47|107.24|105.64|107.04|105.44|64
1676606100000|2023-02-17 03:55:00|107.06|105.46|107.19|105.59|107.21|105.61|107.04|105.44|58
1676606400000|2023-02-17 04:00:00|107.2|105.6|107.29|105.69|107.31|105.71|107.17|105.57|160
1676606700000|2023-02-17 04:05:00|107.3|105.7|107.61|106.01|107.67|106.07|107.29|105.69|110
1676607000000|2023-02-17 04:10:00|107.62|106.02|107.41|105.81|107.64|106.04|107.4|105.8|106
1676607300000|2023-02-17 04:15:00|107.42|105.82|107.21|105.61|107.49|105.89|107.17|105.57|137
1676607600000|2023-02-17 04:20:00|107.2|105.6|107.01|105.41|107.24|105.64|106.99|105.39|125
1676607900000|2023-02-17 04:25:00|107.05|105.45|106.95|105.35|107.11|105.51|106.95|105.35|70
1676608200000|2023-02-17 04:30:00|106.96|105.36|106.77|105.17|106.96|105.36|106.77|105.17|113
1676608500000|2023-02-17 04:35:00|106.76|105.16|106.77|105.17|106.79|105.19|106.55|104.95|150
1676608800000|2023-02-17 04:40:00|106.78|105.18|106.88|105.28|106.89|105.29|106.68|105.08|125
1676609100000|2023-02-17 04:45:00|106.87|105.27|106.9|105.3|106.9|105.3|106.86|105.26|45
1676609400000|2023-02-17 04:50:00|106.89|105.29|107.01|105.41|107.01|105.41|106.89|105.29|43
1676609700000|2023-02-17 04:55:00|107.02|105.42|107.09|105.49|107.21|105.61|107.01|105.41|92
1676610000000|2023-02-17 05:00:00|107.1|105.5|107.06|105.46|107.1|105.5|107.05|105.45|44
1676610300000|2023-02-17 05:05:00|107.07|105.47|106.85|105.25|107.07|105.47|106.85|105.25|50
1676610600000|2023-02-17 05:10:00|106.86|105.26|106.83|105.23|106.88|105.28|106.78|105.18|99
1676610900000|2023-02-17 05:15:00|106.82|105.22|106.75|105.15|107.03|105.43|106.72|105.12|172
1676611200000|2023-02-17 05:20:00|106.74|105.14|106.84|105.24|106.91|105.31|106.74|105.14|79
1676611500000|2023-02-17 05:25:00|106.88|105.28|106.94|105.34|107.03|105.43|106.88|105.28|81
1676611800000|2023-02-17 05:30:00|106.93|105.33|107.08|105.48|107.08|105.48|106.92|105.32|33
1676612100000|2023-02-17 05:35:00|107.09|105.49|107.13|105.53|107.19|105.59|106.91|105.31|70
1676612400000|2023-02-17 05:40:00|107.14|105.54|107.11|105.51|107.18|105.58|107.07|105.47|66
1676612700000|2023-02-17 05:45:00|107.1|105.5|107.14|105.54|107.21|105.61|107.08|105.48|87
1676613000000|2023-02-17 05:50:00|107.13|105.53|106.99|105.39|107.15|105.55|106.96|105.36|106
1676613300000|2023-02-17 05:55:00|106.98|105.38|107.02|105.42|107.04|105.44|106.88|105.28|107
1676613600000|2023-02-17 06:00:00|107.03|105.43|107.04|105.44|107.1|105.5|107|105.4|82
1676613900000|2023-02-17 06:05:00|107.05|105.45|107.1|105.5|107.1|105.5|106.9|105.3|129
1676614200000|2023-02-17 06:10:00|107.09|105.49|107.21|105.61|107.22|105.62|107.09|105.49|77
1676614500000|2023-02-17 06:15:00|107.2|105.6|107.13|105.53|107.27|105.67|107.02|105.42|106
1676614800000|2023-02-17 06:20:00|107.12|105.52|107.14|105.54|107.17|105.57|107.04|105.44|57
1676615100000|2023-02-17 06:25:00|107.15|105.55|107.33|105.73|107.35|105.75|107.14|105.54|97
1676615400000|2023-02-17 06:30:00|107.32|105.72|107.36|105.76|107.43|105.83|107.32|105.72|47
1676615700000|2023-02-17 06:35:00|107.37|105.77|107.19|105.59|107.37|105.77|107.17|105.57|100
1676616000000|2023-02-17 06:40:00|107.2|105.6|107.3|105.7|107.32|105.72|107.16|105.56|95
1676616300000|2023-02-17 06:45:00|107.29|105.69|107.37|105.77|107.39|105.79|107.26|105.66|53
1676616600000|2023-02-17 06:50:00|107.38|105.78|107.28|105.68|107.46|105.86|107.26|105.66|76
1676616900000|2023-02-17 06:55:00|107.29|105.69|107.37|105.77|107.39|105.79|107.24|105.64|87
1676617200000|2023-02-17 07:00:00|107.38|105.78|107.38|105.78|107.39|105.79|107.28|105.68|74
1676617500000|2023-02-17 07:05:00|107.37|105.77|107.58|105.98|107.63|106.03|107.37|105.77|121
1676617800000|2023-02-17 07:10:00|107.59|105.99|107.67|106.07|107.69|106.09|107.57|105.97|96
1676618100000|2023-02-17 07:15:00|107.66|106.06|107.59|105.99|107.67|106.07|107.58|105.98|81
1676618400000|2023-02-17 07:20:00|107.6|106|107.67|106.07|107.72|106.12|107.6|106|135
1676618700000|2023-02-17 07:25:00|107.66|106.06|107.64|106.04|107.69|106.09|107.54|105.94|142
1676619000000|2023-02-17 07:30:00|107.65|106.05|107.54|105.94|107.66|106.06|107.52|105.92|68
1676619300000|2023-02-17 07:35:00|107.53|105.93|107.65|106.05|107.67|106.07|107.53|105.93|244
1676619600000|2023-02-17 07:40:00|107.64|106.04|107.64|106.04|107.68|106.08|107.63|106.03|137
1676619900000|2023-02-17 07:45:00|107.65|106.05|107.51|105.91|107.67|106.07|107.49|105.89|139
1676620200000|2023-02-17 07:50:00|107.5|105.9|107.25|105.65|107.5|105.9|107.25|105.65|86
1676620500000|2023-02-17 07:55:00|107.23|105.63|107.13|105.53|107.28|105.68|107.13|105.53|133
1676620800000|2023-02-17 08:00:00|107.14|105.54|106.93|105.33|107.17|105.57|106.89|105.29|203
1676621100000|2023-02-17 08:05:00|106.98|105.38|107.01|105.41|107.21|105.61|106.98|105.38|174
1676621400000|2023-02-17 08:10:00|107.03|105.43|107.17|105.57|107.27|105.67|107.03|105.43|62
1676621700000|2023-02-17 08:15:00|107.16|105.56|107.06|105.46|107.19|105.59|107.03|105.43|76
1676622000000|2023-02-17 08:20:00|107.07|105.47|107.17|105.57|107.17|105.57|107.04|105.44|44
1676622300000|2023-02-17 08:25:00|107.15|105.55|106.87|105.27|107.24|105.64|106.85|105.25|111
1676622600000|2023-02-17 08:30:00|106.86|105.26|107.16|105.56|107.16|105.56|106.75|105.15|211
1676622900000|2023-02-17 08:35:00|107.15|105.55|107.08|105.48|107.2|105.6|107.06|105.46|93
1676623200000|2023-02-17 08:40:00|107.09|105.49|107.09|105.49|107.12|105.52|106.96|105.36|87
1676623500000|2023-02-17 08:45:00|107.1|105.5|107.08|105.48|107.12|105.52|107.08|105.48|61
1676623800000|2023-02-17 08:50:00|107.04|105.44|107.1|105.5|107.12|105.52|106.98|105.38|72
1676624100000|2023-02-17 08:55:00|107.11|105.51|107.43|105.83|107.45|105.85|107.09|105.49|186
1676624400000|2023-02-17 09:00:00|107.44|105.84|107.45|105.85|107.73|106.13|107.41|105.81|244
1676624700000|2023-02-17 09:05:00|107.44|105.84|107.54|105.94|107.56|105.96|107.42|105.82|75
1676625000000|2023-02-17 09:10:00|107.53|105.93|107.33|105.73|107.53|105.93|107.25|105.65|90
1676625300000|2023-02-17 09:15:00|107.34|105.74|107.35|105.75|107.38|105.78|107.27|105.67|64
1676625600000|2023-02-17 09:20:00|107.36|105.76|107.38|105.78|107.39|105.79|107.21|105.61|67
1676625900000|2023-02-17 09:25:00|107.37|105.77|107.47|105.87|107.49|105.89|107.35|105.75|112
1676626200000|2023-02-17 09:30:00|107.48|105.88|107.68|106.08|107.68|106.08|107.47|105.87|110
1676626500000|2023-02-17 09:35:00|107.67|106.07|107.47|105.87|107.67|106.07|107.46|105.86|67
1676626800000|2023-02-17 09:40:00|107.48|105.88|107.46|105.86|107.49|105.89|107.41|105.81|39
1676627100000|2023-02-17 09:45:00|107.45|105.85|107.47|105.87|107.48|105.88|107.39|105.79|51
1676627400000|2023-02-17 09:50:00|107.46|105.86|107.16|105.56|107.53|105.93|107.16|105.56|134
1676627700000|2023-02-17 09:55:00|107.17|105.57|107.39|105.79|107.39|105.79|107.16|105.56|39
1676628000000|2023-02-17 10:00:00|107.38|105.78|107.16|105.56|107.38|105.78|107.14|105.54|82
1676628300000|2023-02-17 10:05:00|107.15|105.55|107.35|105.75|107.35|105.75|107.06|105.46|121
1676628600000|2023-02-17 10:10:00|107.36|105.76|107.6|106|107.63|106.03|107.35|105.75|105
1676628900000|2023-02-17 10:15:00|107.53|105.93|107.48|105.88|107.58|105.98|107.41|105.81|107
1676629200000|2023-02-17 10:20:00|107.49|105.89|107.52|105.92|107.52|105.92|107.35|105.75|102
1676629500000|2023-02-17 10:25:00|107.51|105.91|107.4|105.8|107.59|105.99|107.4|105.8|113
1676629800000|2023-02-17 10:30:00|107.39|105.79|107.51|105.91|107.54|105.94|107.38|105.78|94
1676630100000|2023-02-17 10:35:00|107.52|105.92|107.62|106.02|107.64|106.04|107.4|105.8|92
1676630400000|2023-02-17 10:40:00|107.63|106.03|107.66|106.06|107.78|106.18|107.62|106.02|135
1676630700000|2023-02-17 10:45:00|107.65|106.05|107.57|105.97|107.65|106.05|107.5|105.9|92
1676631000000|2023-02-17 10:50:00|107.58|105.98|107.69|106.09|107.72|106.12|107.57|105.97|98
1676631300000|2023-02-17 10:55:00|107.7|106.1|107.69|106.09|107.82|106.22|107.6|106|120
1676631600000|2023-02-17 11:00:00|107.68|106.08|108.07|106.47|108.13|106.53|107.67|106.07|112
1676631900000|2023-02-17 11:05:00|108.06|106.46|108.07|106.47|108.1|106.5|107.96|106.36|79
1676632200000|2023-02-17 11:10:00|108.06|106.46|107.98|106.38|108.11|106.51|107.97|106.37|89
1676632500000|2023-02-17 11:15:00|107.99|106.39|108.11|106.51|108.11|106.51|107.97|106.37|142
1676632800000|2023-02-17 11:20:00|108.12|106.52|108.2|106.6|108.27|106.67|108.1|106.5|155
1676633100000|2023-02-17 11:25:00|108.21|106.61|108.26|106.66|108.31|106.71|108.19|106.59|226
1676633400000|2023-02-17 11:30:00|108.27|106.67|108.13|106.53|108.27|106.67|108.1|106.5|161
1676633700000|2023-02-17 11:35:00|108.12|106.52|108.18|106.58|108.22|106.62|108|106.4|133
1676634000000|2023-02-17 11:40:00|108.19|106.59|108.29|106.69|108.33|106.73|108.18|106.58|117
1676634300000|2023-02-17 11:45:00|108.28|106.68|108.27|106.67|108.31|106.71|108.25|106.65|90
1676634600000|2023-02-17 11:50:00|108.25|106.65|108.3|106.7|108.33|106.73|108.21|106.61|128
1676634900000|2023-02-17 11:55:00|108.31|106.71|108.42|106.82|108.42|106.82|108.29|106.69|182
1676635200000|2023-02-17 12:00:00|108.41|106.81|108.4|106.8|108.52|106.92|108.29|106.69|177
1676635500000|2023-02-17 12:05:00|108.39|106.79|108.59|106.99|108.7|107.1|108.38|106.78|175
1676635800000|2023-02-17 12:10:00|108.57|106.97|108.46|106.86|108.58|106.98|108.46|106.86|74
1676636100000|2023-02-17 12:15:00|108.47|106.87|108.45|106.85|108.47|106.87|108.36|106.76|111
1676636400000|2023-02-17 12:20:00|108.46|106.86|108.62|107.02|108.63|107.03|108.38|106.78|115
1676636700000|2023-02-17 12:25:00|108.63|107.03|108.53|106.93|108.71|107.11|108.52|106.92|133
1676637000000|2023-02-17 12:30:00|108.54|106.94|108.29|106.69|108.54|106.94|108.27|106.67|129
1676637300000|2023-02-17 12:35:00|108.28|106.68|108.38|106.78|108.39|106.79|108.25|106.65|60
1676637600000|2023-02-17 12:40:00|108.37|106.77|108.47|106.87|108.48|106.88|108.36|106.76|100
1676637900000|2023-02-17 12:45:00|108.46|106.86|108.46|106.86|108.47|106.87|108.32|106.72|96
1676638200000|2023-02-17 12:50:00|108.45|106.85|108.62|107.02|108.75|107.15|108.44|106.84|162
1676638500000|2023-02-17 12:55:00|108.61|107.01|108.52|106.92|108.63|107.03|108.52|106.92|88
1676638800000|2023-02-17 13:00:00|108.51|106.91|108.43|106.83|108.59|106.99|108.42|106.82|81
1676639100000|2023-02-17 13:05:00|108.42|106.82|108.58|106.98|108.63|107.03|108.42|106.82|101
1676639400000|2023-02-17 13:10:00|108.59|106.99|108.68|107.08|108.79|107.19|108.57|106.97|160
1676639700000|2023-02-17 13:15:00|108.67|107.07|108.54|106.94|108.68|107.08|108.53|106.93|53
1676640000000|2023-02-17 13:20:00|108.53|106.93|108.04|106.44|108.56|106.96|107.94|106.34|184
1676640300000|2023-02-17 13:25:00|108.03|106.43|108.04|106.44|108.16|106.56|107.95|106.35|139
1676640600000|2023-02-17 13:30:00|108.05|106.45|108.04|106.44|108.17|106.57|107.95|106.35|174
1676640900000|2023-02-17 13:35:00|108.05|106.45|108.05|106.45|108.17|106.57|108.03|106.43|131
1676641200000|2023-02-17 13:40:00|108.04|106.44|108.06|106.46|108.19|106.59|108.03|106.43|89
1676641500000|2023-02-17 13:45:00|108.07|106.47|108.26|106.66|108.28|106.68|108.05|106.45|137
1676641800000|2023-02-17 13:50:00|108.29|106.69|110.14|108.54|110.3|108.7|108.26|106.66|340
1676642100000|2023-02-17 13:55:00|110.12|108.52|110.46|108.86|110.97|109.37|109.66|108.06|394
1676642400000|2023-02-17 14:00:00|110.47|108.87|110.82|109.22|111.6|110|110.34|108.74|433
1676642700000|2023-02-17 14:05:00|110.84|109.24|110.11|108.51|111.05|109.45|109.93|108.33|291
1676643000000|2023-02-17 14:10:00|110.12|108.52|109.94|108.34|110.12|108.52|109.54|107.94|283
1676643300000|2023-02-17 14:15:00|109.93|108.33|109.53|107.93|109.95|108.35|109.41|107.81|235
1676643600000|2023-02-17 14:20:00|109.55|107.95|109.71|108.11|109.71|108.11|109.18|107.58|191
1676643900000|2023-02-17 14:25:00|109.72|108.12|109.62|108.02|109.83|108.23|109.6|108|164
1676644200000|2023-02-17 14:30:00|109.61|108.01|109.58|107.98|109.74|108.14|109.47|107.87|446
1676644500000|2023-02-17 14:35:00|109.56|107.96|109.81|108.21|109.85|108.25|109.55|107.95|521
1676644800000|2023-02-17 14:40:00|109.8|108.2|109.74|108.14|109.88|108.28|109.62|108.02|341
1676645100000|2023-02-17 14:45:00|109.73|108.13|108.85|107.25|109.75|108.15|108.72|107.12|524
1676645400000|2023-02-17 14:50:00|108.84|107.24|108.38|106.78|108.84|107.24|108.13|106.53|589
1676645700000|2023-02-17 14:55:00|108.36|106.76|108.7|107.1|108.81|107.21|108.16|106.56|532
1676646000000|2023-02-17 15:00:00|108.68|107.08|109.41|107.81|109.54|107.94|108.68|107.08|454
1676646300000|2023-02-17 15:05:00|109.4|107.8|109.13|107.53|109.42|107.82|109.1|107.5|297
1676646600000|2023-02-17 15:10:00|109.11|107.51|109.38|107.78|109.43|107.83|108.95|107.35|317
1676646900000|2023-02-17 15:15:00|109.37|107.77|109.47|107.87|109.53|107.93|109.15|107.55|426
1676647200000|2023-02-17 15:20:00|109.49|107.89|109.32|107.72|109.61|108.01|109.29|107.69|315
1676647500000|2023-02-17 15:25:00|109.33|107.73|109.28|107.68|109.44|107.84|109.27|107.67|322
1676647800000|2023-02-17 15:30:00|109.27|107.67|109.68|108.08|109.74|108.14|109.26|107.66|199
1676648100000|2023-02-17 15:35:00|109.69|108.09|109.79|108.19|109.89|108.29|109.58|107.98|287
1676648400000|2023-02-17 15:40:00|109.8|108.2|109.78|108.18|109.96|108.36|109.71|108.11|255
1676648700000|2023-02-17 15:45:00|109.77|108.17|110.2|108.6|110.63|109.03|109.77|108.17|346
1676649000000|2023-02-17 15:50:00|110.18|108.58|109.82|108.22|110.48|108.88|109.66|108.06|322
1676649300000|2023-02-17 15:55:00|109.83|108.23|109.8|108.2|109.92|108.32|109.6|108|355
1676649600000|2023-02-17 16:00:00|109.78|108.18|109.65|108.05|109.87|108.27|109.44|107.84|350
1676649900000|2023-02-17 16:05:00|109.66|108.06|110.29|108.69|110.41|108.81|109.55|107.95|361
1676650200000|2023-02-17 16:10:00|110.3|108.7|110.28|108.68|110.36|108.76|110.16|108.56|209
1676650500000|2023-02-17 16:15:00|110.27|108.67|109.78|108.18|110.3|108.7|109.78|108.18|179
1676650800000|2023-02-17 16:20:00|109.77|108.17|109.49|107.89|109.79|108.19|109.46|107.86|345
1676651100000|2023-02-17 16:25:00|109.48|107.88|109.64|108.04|109.69|108.09|109.46|107.86|378
1676651400000|2023-02-17 16:30:00|109.63|108.03|109.18|107.58|109.7|108.1|109.07|107.47|404
1676651700000|2023-02-17 16:35:00|109.17|107.57|109.67|108.07|109.69|108.09|109.1|107.5|425
1676652000000|2023-02-17 16:40:00|109.66|108.06|109.96|108.36|109.97|108.37|109.64|108.04|234
1676652300000|2023-02-17 16:45:00|109.95|108.35|110.1|108.5|110.23|108.63|109.88|108.28|337
1676652600000|2023-02-17 16:50:00|110.09|108.49|110.45|108.85|110.46|108.86|110.07|108.47|359
1676652900000|2023-02-17 16:55:00|110.46|108.86|110.34|108.74|110.46|108.86|110.28|108.68|210
1676653200000|2023-02-17 17:00:00|110.33|108.73|110.48|108.88|110.53|108.93|110.32|108.72|232
1676653500000|2023-02-17 17:05:00|110.49|108.89|110.69|109.09|110.71|109.11|110.48|108.88|305
1676653800000|2023-02-17 17:10:00|110.67|109.07|111.09|109.49|111.2|109.6|110.66|109.06|431
1676654100000|2023-02-17 17:15:00|111.1|109.5|110.85|109.25|111.39|109.79|110.73|109.13|369
1676654400000|2023-02-17 17:20:00|110.86|109.26|111.54|109.94|111.55|109.95|110.85|109.25|289
1676654700000|2023-02-17 17:25:00|111.53|109.93|113.64|112.04|113.64|112.04|111.52|109.92|386
1676655000000|2023-02-17 17:30:00|113.65|112.05|114.75|113.15|115.36|113.76|113.43|111.83|657
1676655300000|2023-02-17 17:35:00|114.77|113.17|115.76|114.16|115.81|114.21|114.46|112.86|470
1676655600000|2023-02-17 17:40:00|115.77|114.17|117.26|115.66|118.38|116.78|115.61|114.01|779
1676655900000|2023-02-17 17:45:00|117.27|115.67|117.69|116.09|118.53|116.93|116.68|115.08|635
1676656200000|2023-02-17 17:50:00|117.7|116.1|119.05|117.45|119.2|117.6|117.59|115.99|757
1676656500000|2023-02-17 17:55:00|119.04|117.44|118.59|116.99|119.66|118.06|118.51|116.91|619
1676656800000|2023-02-17 18:00:00|118.61|117.01|119.28|117.68|120.07|118.47|118.61|117.01|580
1676657100000|2023-02-17 18:05:00|119.31|117.71|118.43|116.83|119.31|117.71|118.38|116.78|429
1676657400000|2023-02-17 18:10:00|118.35|116.75|119.6|118|119.63|118.03|118.18|116.58|395
1676657700000|2023-02-17 18:15:00|119.63|118.03|121.82|120.22|122.26|120.66|119.31|117.71|702
1676658000000|2023-02-17 18:20:00|121.8|120.2|122.45|120.85|123.47|121.87|121.38|119.78|760
1676658300000|2023-02-17 18:25:00|122.41|120.81|121.14|119.54|122.48|120.88|120.57|118.97|582
1676658600000|2023-02-17 18:30:00|121.11|119.51|121.03|119.43|121.56|119.96|120.36|118.76|506
1676658900000|2023-02-17 18:35:00|121.02|119.42|121.38|119.78|121.51|119.91|120.55|118.95|404
1676659200000|2023-02-17 18:40:00|121.4|119.8|121.75|120.15|121.9|120.3|121.17|119.57|371
1676659500000|2023-02-17 18:45:00|121.76|120.16|120.5|118.9|121.88|120.28|120.06|118.46|433
1676659800000|2023-02-17 18:50:00|120.49|118.89|119.17|117.57|120.84|119.24|117.89|116.29|734
1676660100000|2023-02-17 18:55:00|119.18|117.58|118.92|117.32|119.41|117.81|118.7|117.1|431
1676660400000|2023-02-17 19:00:00|118.93|117.33|119.18|117.58|119.35|117.75|118.56|116.96|262
1676660700000|2023-02-17 19:05:00|119.27|117.67|119.46|117.86|120|118.4|119.21|117.61|179
1676661000000|2023-02-17 19:10:00|119.48|117.88|119.19|117.59|119.55|117.95|119.03|117.43|349
1676661300000|2023-02-17 19:15:00|119.18|117.58|119.36|117.76|119.52|117.92|119.16|117.56|283
1676661600000|2023-02-17 19:20:00|119.37|117.77|119.94|118.34|120.12|118.52|119.36|117.76|289
1676661900000|2023-02-17 19:25:00|119.92|118.32|120.3|118.7|120.55|118.95|119.86|118.26|271
1676662200000|2023-02-17 19:30:00|120.31|118.71|120.71|119.11|120.92|119.32|120.28|118.68|236
1676662500000|2023-02-17 19:35:00|120.72|119.12|121.13|119.53|121.2|119.6|120.72|119.12|264
1676662800000|2023-02-17 19:40:00|121.12|119.52|121.23|119.63|121.3|119.7|120.92|119.32|288
1676663100000|2023-02-17 19:45:00|121.22|119.62|121.1|119.5|121.58|119.98|121.07|119.47|288
1676663400000|2023-02-17 19:50:00|121.09|119.49|120.35|118.75|121.2|119.6|120.34|118.74|295
1676663700000|2023-02-17 19:55:00|120.37|118.77|120.38|118.78|120.82|119.22|120.28|118.68|289
1676664000000|2023-02-17 20:00:00|120.39|118.79|119.71|118.11|120.66|119.06|119.71|118.11|434
1676664300000|2023-02-17 20:05:00|119.7|118.1|119.45|117.85|119.89|118.29|119.22|117.62|580
1676664600000|2023-02-17 20:10:00|119.43|117.83|119.42|117.82|119.8|118.2|119.41|117.81|370
1676664900000|2023-02-17 20:15:00|119.41|117.81|119.68|118.08|119.69|118.09|119.34|117.74|301
1676665200000|2023-02-17 20:20:00|119.69|118.09|120.06|118.46|120.14|118.54|119.67|118.07|320
1676665500000|2023-02-17 20:25:00|120.07|118.47|120|118.4|120.12|118.52|119.93|118.33|335
1676665800000|2023-02-17 20:30:00|120.01|118.41|120.29|118.69|120.32|118.72|120|118.4|287
1676666100000|2023-02-17 20:35:00|120.28|118.68|120.08|118.48|120.64|119.04|120|118.4|305
1676666400000|2023-02-17 20:40:00|120.09|118.49|121.12|119.52|121.14|119.54|120.05|118.45|301
1676666700000|2023-02-17 20:45:00|121.11|119.51|120.8|119.2|121.5|119.9|120.66|119.06|290
1676667000000|2023-02-17 20:50:00|120.81|119.21|120.36|118.76|120.83|119.23|120.25|118.65|255
1676667300000|2023-02-17 20:55:00|120.35|118.75|120.1|118.5|120.41|118.81|120.09|118.49|243
1676667600000|2023-02-17 21:00:00|120.11|118.51|120.58|118.98|120.98|119.38|120.11|118.51|264
1676667900000|2023-02-17 21:05:00|120.59|118.99|120.86|119.26|121.03|119.43|120.48|118.88|168
1676668200000|2023-02-17 21:10:00|120.87|119.27|121.36|119.76|121.56|119.96|120.76|119.16|167
1676668500000|2023-02-17 21:15:00|121.37|119.77|120.96|119.36|122.02|120.42|120.96|119.36|267
1676668800000|2023-02-17 21:20:00|120.95|119.35|121.2|119.6|121.22|119.62|120.92|119.32|147
1676669100000|2023-02-17 21:25:00|121.21|119.61|121.99|120.39|122.13|120.53|121.21|119.61|272
1676669400000|2023-02-17 21:30:00|121.98|120.38|121.87|120.27|122.12|120.52|121.75|120.15|192
1676669700000|2023-02-17 21:35:00|121.86|120.26|121.08|119.48|121.86|120.26|121.01|119.41|239
1676670000000|2023-02-17 21:40:00|121.07|119.47|120.91|119.31|121.18|119.58|120.83|119.23|118
1676670300000|2023-02-17 21:45:00|120.92|119.32|120.93|119.33|121.18|119.58|120.91|119.31|162
1676670600000|2023-02-17 21:50:00|120.92|119.32|120.58|118.98|120.97|119.37|120.52|118.92|238
1676670900000|2023-02-17 21:55:00|120.57|118.97|120.34|118.74|120.68|119.08|120.32|118.72|119
1676707200000|2023-02-18 08:00:00|122.74|121.14|123.91|122.31|123.95|122.35|122.74|121.14|295
1676707500000|2023-02-18 08:05:00|123.89|122.29|123.77|122.17|123.97|122.37|123.04|121.44|314
1676707800000|2023-02-18 08:10:00|123.72|122.12|124.09|122.49|124.11|122.51|123.67|122.07|221
1676708100000|2023-02-18 08:15:00|124.07|122.47|123.9|122.3|124.56|122.96|123.88|122.28|304
1676708400000|2023-02-18 08:20:00|123.89|122.29|123.76|122.16|123.9|122.3|123.45|121.85|186
1676708700000|2023-02-18 08:25:00|123.75|122.15|123.49|121.89|123.98|122.38|123.49|121.89|184
1676709000000|2023-02-18 08:30:00|123.51|121.91|123.81|122.21|124.06|122.46|123.4|121.8|235
1676709300000|2023-02-18 08:35:00|123.8|122.2|123.63|122.03|123.86|122.26|123.51|121.91|201
1676709600000|2023-02-18 08:40:00|123.61|122.01|124.7|123.1|124.7|123.1|123.6|122|192
1676709900000|2023-02-18 08:45:00|124.69|123.09|126.45|124.85|126.84|125.24|124.43|122.83|610
1676710200000|2023-02-18 08:50:00|126.44|124.84|126.21|124.61|127.21|125.61|125.86|124.26|612
1676710500000|2023-02-18 08:55:00|126.24|124.64|125.66|124.06|126.44|124.84|125.65|124.05|408
1676710800000|2023-02-18 09:00:00|125.65|124.05|127.8|126.2|128.28|126.68|125.56|123.96|625
1676711100000|2023-02-18 09:05:00|127.81|126.21|127.48|125.88|128.85|127.25|127.04|125.44|549
1676711400000|2023-02-18 09:10:00|127.46|125.86|127.92|126.32|128.42|126.82|127.09|125.49|424
1676711700000|2023-02-18 09:15:00|127.91|126.31|127.07|125.47|128.38|126.78|126.92|125.32|431
1676712000000|2023-02-18 09:20:00|127.08|125.48|125.99|124.39|127.09|125.49|125.77|124.17|352
1676712300000|2023-02-18 09:25:00|126.02|124.42|126.04|124.44|126.42|124.82|125.48|123.88|358
1676712600000|2023-02-18 09:30:00|126.03|124.43|125.81|124.21|126.26|124.66|125.78|124.18|221
1676712900000|2023-02-18 09:35:00|125.8|124.2|125.67|124.07|125.8|124.2|125.1|123.5|303
1676713200000|2023-02-18 09:40:00|125.68|124.08|125.75|124.15|126.03|124.43|125.65|124.05|114
1676713500000|2023-02-18 09:45:00|125.76|124.16|125.96|124.36|126.24|124.64|125.73|124.13|140
1676713800000|2023-02-18 09:50:00|125.95|124.35|126.23|124.63|126.23|124.63|125.92|124.32|124
1676714100000|2023-02-18 09:55:00|126.29|124.69|126.74|125.14|126.95|125.35|126.28|124.68|203
1676714400000|2023-02-18 10:00:00|126.75|125.15|126.76|125.16|126.84|125.24|126|124.4|301
1676714700000|2023-02-18 10:05:00|126.7|125.1|126.78|125.18|127.66|126.06|126.57|124.97|333
1676715000000|2023-02-18 10:10:00|126.79|125.19|126.43|124.83|126.9|125.3|126.06|124.46|248
1676715300000|2023-02-18 10:15:00|126.44|124.84|125.88|124.28|126.44|124.84|125.46|123.86|317
1676715600000|2023-02-18 10:20:00|125.87|124.27|125.98|124.38|126.24|124.64|125.87|124.27|182
1676715900000|2023-02-18 10:25:00|125.99|124.39|125.81|124.21|126.02|124.42|125.65|124.05|234
1676716200000|2023-02-18 10:30:00|125.82|124.22|125.28|123.68|125.91|124.31|124.9|123.3|310
1676716500000|2023-02-18 10:35:00|125.3|123.7|125.39|123.79|125.63|124.03|125.09|123.49|280
1676716800000|2023-02-18 10:40:00|125.43|123.83|125.44|123.84|125.82|124.22|125.36|123.76|258
1676717100000|2023-02-18 10:45:00|125.46|123.86|125.42|123.82|125.56|123.96|125.41|123.81|41
1676717400000|2023-02-18 10:50:00|125.24|123.64|124.6|123|125.27|123.67|124.33|122.73|366
1676717700000|2023-02-18 10:55:00|124.62|123.02|124.51|122.91|124.84|123.24|123.95|122.35|429
1676718000000|2023-02-18 11:00:00|124.52|122.92|125.26|123.66|125.28|123.68|124.52|122.92|315
1676718300000|2023-02-18 11:05:00|125.28|123.68|125.19|123.59|126.07|124.47|125.09|123.49|289
1676718600000|2023-02-18 11:10:00|125.17|123.57|125.04|123.44|125.5|123.9|124.87|123.27|200
1676718900000|2023-02-18 11:15:00|125.05|123.45|125.69|124.09|125.83|124.23|125.03|123.43|246
1676719200000|2023-02-18 11:20:00|125.7|124.1|125.5|123.9|125.83|124.23|124.91|123.31|238
1676719500000|2023-02-18 11:25:00|125.47|123.87|125.5|123.9|126.14|124.54|125.46|123.86|222
1676719800000|2023-02-18 11:30:00|125.49|123.89|125.8|124.2|125.8|124.2|125.39|123.79|126
1676720100000|2023-02-18 11:35:00|125.79|124.19|126.17|124.57|126.27|124.67|125.73|124.13|148
1676720400000|2023-02-18 11:40:00|126.14|124.54|125.79|124.19|126.45|124.85|125.67|124.07|191
1676720700000|2023-02-18 11:45:00|125.78|124.18|125.3|123.7|125.82|124.22|125.15|123.55|195
1676721000000|2023-02-18 11:50:00|125.29|123.69|125.14|123.54|125.56|123.96|125.13|123.53|121
1676721300000|2023-02-18 11:55:00|125.13|123.53|125.4|123.8|125.48|123.88|124.99|123.39|129
1676721600000|2023-02-18 12:00:00|125.29|123.69|125.29|123.69|125.3|123.7|124.81|123.21|228
1676721900000|2023-02-18 12:05:00|125.3|123.7|125.54|123.94|125.67|124.07|125.3|123.7|184
1676722200000|2023-02-18 12:10:00|125.53|123.93|125.81|124.21|125.88|124.28|125.5|123.9|176
1676722500000|2023-02-18 12:15:00|125.8|124.2|124.87|123.27|125.82|124.22|124.84|123.24|357
1676722800000|2023-02-18 12:20:00|124.88|123.28|124.79|123.19|125.04|123.44|124.68|123.08|215
1676723100000|2023-02-18 12:25:00|124.75|123.15|124.96|123.36|125.18|123.58|124.7|123.1|207
1676723400000|2023-02-18 12:30:00|124.92|123.32|124.9|123.3|125.08|123.48|124.45|122.85|277
1676723700000|2023-02-18 12:35:00|124.91|123.31|125|123.4|125.2|123.6|124.81|123.21|201
1676724000000|2023-02-18 12:40:00|125.02|123.42|124.79|123.19|125.03|123.43|124.6|123|174
1676724300000|2023-02-18 12:45:00|124.78|123.18|124.83|123.23|125.08|123.48|124.71|123.11|133
1676724600000|2023-02-18 12:50:00|124.84|123.24|125.18|123.58|125.18|123.58|124.79|123.19|107
1676724900000|2023-02-18 12:55:00|125.17|123.57|125.58|123.98|125.64|124.04|125.17|123.57|185
1676725200000|2023-02-18 13:00:00|125.57|123.97|125.44|123.84|125.64|124.04|125.2|123.6|247
1676725500000|2023-02-18 13:05:00|125.43|123.83|125.16|123.56|125.43|123.83|125.09|123.49|169
1676725800000|2023-02-18 13:10:00|125.15|123.55|127.21|125.61|127.22|125.62|125.11|123.51|288
1676726100000|2023-02-18 13:15:00|127.2|125.6|126.88|125.28|127.4|125.8|126.32|124.72|393
1676726400000|2023-02-18 13:20:00|126.89|125.29|126.56|124.96|127.09|125.49|126.41|124.81|228
1676726700000|2023-02-18 13:25:00|126.57|124.97|126.76|125.16|127.05|125.45|126.57|124.97|235
1676727000000|2023-02-18 13:30:00|126.75|125.15|126.37|124.77|126.8|125.2|126.25|124.65|172
1676727300000|2023-02-18 13:35:00|126.36|124.76|126.75|125.15|126.92|125.32|126.36|124.76|186
1676727600000|2023-02-18 13:40:00|126.76|125.16|126.74|125.14|127.24|125.64|126.62|125.02|185
1676727900000|2023-02-18 13:45:00|126.75|125.15|127.75|126.15|127.99|126.39|126.74|125.14|317
1676728200000|2023-02-18 13:50:00|127.74|126.14|127.27|125.67|127.76|126.16|127.22|125.62|249
1676728500000|2023-02-18 13:55:00|127.26|125.66|126.95|125.35|127.35|125.75|126.78|125.18|233
1676728800000|2023-02-18 14:00:00|126.94|125.34|126.62|125.02|127.25|125.65|126.55|124.95|182
1676729100000|2023-02-18 14:05:00|126.63|125.03|126.04|124.44|126.71|125.11|126.03|124.43|267
1676729400000|2023-02-18 14:10:00|126.05|124.45|126.03|124.43|126.28|124.68|125.72|124.12|240
1676729700000|2023-02-18 14:15:00|126.02|124.42|126.32|124.72|126.63|125.03|125.8|124.2|173
1676730000000|2023-02-18 14:20:00|126.33|124.73|126.19|124.59|126.34|124.74|126.01|124.41|159
1676730300000|2023-02-18 14:25:00|126.2|124.6|126.43|124.83|126.45|124.85|125.94|124.34|160
1676730600000|2023-02-18 14:30:00|126.44|124.84|125.85|124.25|126.56|124.96|125.78|124.18|185
1676730900000|2023-02-18 14:35:00|125.78|124.18|126.01|124.41|126.05|124.45|125.71|124.11|222
1676731200000|2023-02-18 14:40:00|125.96|124.36|125.91|124.31|126.01|124.41|125.82|124.22|95
1676731500000|2023-02-18 14:45:00|125.9|124.3|125.72|124.12|126.18|124.58|125.68|124.08|180
1676731800000|2023-02-18 14:50:00|125.71|124.11|125.72|124.12|125.99|124.39|125.52|123.92|246
1676732100000|2023-02-18 14:55:00|125.73|124.13|125.67|124.07|125.92|124.32|125.49|123.89|306
1676732400000|2023-02-18 15:00:00|125.66|124.06|125.79|124.19|125.81|124.21|125.26|123.66|256
1676732700000|2023-02-18 15:05:00|125.8|124.2|125.84|124.24|126.06|124.46|125.62|124.02|214
1676733000000|2023-02-18 15:10:00|125.85|124.25|126.89|125.29|127.3|125.7|125.63|124.03|336
1676733300000|2023-02-18 15:15:00|126.9|125.3|127.93|126.33|128.34|126.74|126.86|125.26|438
1676733600000|2023-02-18 15:20:00|127.96|126.36|127.49|125.89|128.24|126.64|127.2|125.6|312
1676733900000|2023-02-18 15:25:00|127.42|125.82|127.38|125.78|127.74|126.14|127.22|125.62|178
1676734200000|2023-02-18 15:30:00|127.39|125.79|126.64|125.04|127.4|125.8|126.56|124.96|200
1676734500000|2023-02-18 15:35:00|126.65|125.05|126.58|124.98|126.77|125.17|126.32|124.72|173
1676734800000|2023-02-18 15:40:00|126.57|124.97|126.44|124.84|126.7|125.1|126.26|124.66|82
1676735100000|2023-02-18 15:45:00|126.45|124.85|126.5|124.9|126.61|125.01|126.35|124.75|104
1676735400000|2023-02-18 15:50:00|126.51|124.91|126.25|124.65|126.51|124.91|126.25|124.65|174
1676735700000|2023-02-18 15:55:00|126.26|124.66|126.99|125.39|127.12|125.52|126.14|124.54|206
1676736000000|2023-02-18 16:00:00|126.98|125.38|127.09|125.49|127.47|125.87|126.73|125.13|292
1676736300000|2023-02-18 16:05:00|127.15|125.55|126.7|125.1|127.16|125.56|126.7|125.1|199
1676736600000|2023-02-18 16:10:00|126.69|125.09|126.78|125.18|127.09|125.49|126.68|125.08|125
1676736900000|2023-02-18 16:15:00|126.84|125.24|126.68|125.08|126.9|125.3|126.58|124.98|173
1676737200000|2023-02-18 16:20:00|126.69|125.09|126.35|124.75|126.75|125.15|126.32|124.72|145
1676737500000|2023-02-18 16:25:00|126.34|124.74|126.45|124.85|126.62|125.02|126.31|124.71|166
1676737800000|2023-02-18 16:30:00|126.46|124.86|126.42|124.82|126.5|124.9|126.17|124.57|212
1676738100000|2023-02-18 16:35:00|126.41|124.81|126.17|124.57|126.46|124.86|126.03|124.43|179
1676738400000|2023-02-18 16:40:00|126.4|124.8|126.93|125.33|127.3|125.7|126.4|124.8|223
1676738700000|2023-02-18 16:45:00|126.92|125.32|126.54|124.94|126.95|125.35|126.41|124.81|121
1676739000000|2023-02-18 16:50:00|126.55|124.95|126.31|124.71|126.55|124.95|126.05|124.45|200
1676739300000|2023-02-18 16:55:00|126.32|124.72|126.15|124.55|126.35|124.75|126.02|124.42|143
1676739600000|2023-02-18 17:00:00|126.12|124.52|125.9|124.3|126.2|124.6|125.7|124.1|198
1676739900000|2023-02-18 17:05:00|125.91|124.31|125.78|124.18|126.05|124.45|125.48|123.88|193
1676740200000|2023-02-18 17:10:00|125.79|124.19|125.7|124.1|126.38|124.78|125.68|124.08|244
1676740500000|2023-02-18 17:15:00|125.69|124.09|125.6|124|125.88|124.28|125.44|123.84|259
1676740800000|2023-02-18 17:20:00|125.62|124.02|125.49|123.89|125.87|124.27|125.32|123.72|155
1676741100000|2023-02-18 17:25:00|125.48|123.88|125.37|123.77|125.72|124.12|125.32|123.72|146
1676741400000|2023-02-18 17:30:00|125.38|123.78|125.16|123.56|125.4|123.8|124.83|123.23|188
1676741700000|2023-02-18 17:35:00|125.06|123.46|124.92|123.32|125.06|123.46|124.72|123.12|90
1676742000000|2023-02-18 17:40:00|124.93|123.33|125.2|123.6|125.44|123.84|124.93|123.33|217
1676742300000|2023-02-18 17:45:00|125.19|123.59|125.56|123.96|125.57|123.97|125.15|123.55|195
1676742600000|2023-02-18 17:50:00|125.55|123.95|125.51|123.91|125.58|123.98|125.29|123.69|160
1676742900000|2023-02-18 17:55:00|125.52|123.92|125.53|123.93|125.56|123.96|125.29|123.69|60
1676743200000|2023-02-18 18:00:00|125.52|123.92|125.89|124.29|126|124.4|125.46|123.86|136
1676743500000|2023-02-18 18:05:00|125.92|124.32|126.1|124.5|126.3|124.7|125.92|124.32|129
1676743800000|2023-02-18 18:10:00|126.11|124.51|125.97|124.37|126.13|124.53|125.42|123.82|387
1676744100000|2023-02-18 18:15:00|125.96|124.36|125.32|123.72|126|124.4|125.31|123.71|234
1676744400000|2023-02-18 18:20:00|125.31|123.71|125.49|123.89|125.59|123.99|125.24|123.64|178
1676744700000|2023-02-18 18:25:00|125.48|123.88|125.27|123.67|125.51|123.91|125.27|123.67|120
1676745000000|2023-02-18 18:30:00|125.26|123.66|124.99|123.39|125.27|123.67|124.92|123.32|198
1676745300000|2023-02-18 18:35:00|125.03|123.43|124.97|123.37|125.14|123.54|124.95|123.35|230
1676745600000|2023-02-18 18:40:00|124.98|123.38|125.07|123.47|125.15|123.55|124.94|123.34|140
1676745900000|2023-02-18 18:45:00|125.08|123.48|124.96|123.36|125.19|123.59|124.93|123.33|123
1676746200000|2023-02-18 18:50:00|124.95|123.35|124.88|123.28|124.95|123.35|124.83|123.23|81
1676746500000|2023-02-18 18:55:00|124.87|123.27|124.8|123.2|124.91|123.31|124.78|123.18|88
1676746800000|2023-02-18 19:00:00|124.79|123.19|124.89|123.29|124.91|123.31|124.36|122.76|200
1676747100000|2023-02-18 19:05:00|124.9|123.3|124.61|123.01|124.91|123.31|124.51|122.91|130
1676747400000|2023-02-18 19:10:00|124.6|123|124.5|122.9|124.77|123.17|124.5|122.9|116
1676747700000|2023-02-18 19:15:00|124.51|122.91|124.75|123.15|124.78|123.18|124.32|122.72|137
1676748000000|2023-02-18 19:20:00|124.74|123.14|124.66|123.06|124.77|123.17|124.56|122.96|76
1676748300000|2023-02-18 19:25:00|124.8|123.2|124.98|123.38|125.32|123.72|124.8|123.2|159
1676748600000|2023-02-18 19:30:00|124.97|123.37|125.02|123.42|125.04|123.44|124.74|123.14|83
1676748900000|2023-02-18 19:35:00|125.05|123.45|125.11|123.51|125.26|123.66|124.96|123.36|115
1676749200000|2023-02-18 19:40:00|125.1|123.5|124.46|122.86|125.1|123.5|124.43|122.83|192
1676749500000|2023-02-18 19:45:00|124.47|122.87|124.73|123.13|124.9|123.3|124.39|122.79|159
1676749800000|2023-02-18 19:50:00|124.72|123.12|125.02|123.42|125.04|123.44|124.67|123.07|165
1676750100000|2023-02-18 19:55:00|125.01|123.41|124.94|123.34|125.14|123.54|124.9|123.3|108
1676750400000|2023-02-18 20:00:00|124.91|123.31|124.55|122.95|125.01|123.41|124.36|122.76|217
1676750700000|2023-02-18 20:05:00|124.56|122.96|123.69|122.09|124.56|122.96|123.04|121.44|330
1676751000000|2023-02-18 20:10:00|123.7|122.1|123.73|122.13|123.76|122.16|123.38|121.78|220
1676751300000|2023-02-18 20:15:00|123.72|122.12|124.07|122.47|124.12|122.52|123.72|122.12|113
1676751600000|2023-02-18 20:20:00|124.09|122.49|124|122.4|124.17|122.57|123.87|122.27|103
1676751900000|2023-02-18 20:25:00|124.01|122.41|124.27|122.67|124.33|122.73|124|122.4|80
1676752200000|2023-02-18 20:30:00|124.28|122.68|123.65|122.05|124.33|122.73|123.61|122.01|179
1676752500000|2023-02-18 20:35:00|123.66|122.06|123.59|121.99|123.88|122.28|123.39|121.79|158
1676752800000|2023-02-18 20:40:00|123.61|122.01|123.54|121.94|123.65|122.05|123.3|121.7|111
1676753100000|2023-02-18 20:45:00|123.55|121.95|123.59|121.99|123.68|122.08|123.54|121.94|102
1676753400000|2023-02-18 20:50:00|123.6|122|123.45|121.85|123.6|122|123.38|121.78|87
1676753700000|2023-02-18 20:55:00|123.46|121.86|123.29|121.69|123.47|121.87|123.26|121.66|98
1676754000000|2023-02-18 21:00:00|123.28|121.68|123.76|122.16|123.78|122.18|123.28|121.68|120
1676754300000|2023-02-18 21:05:00|123.77|122.17|123.78|122.18|123.88|122.28|123.75|122.15|103
1676754600000|2023-02-18 21:10:00|123.77|122.17|123.55|121.95|123.8|122.2|123.55|121.95|85
1676754900000|2023-02-18 21:15:00|123.56|121.96|123.87|122.27|124.07|122.47|123.55|121.95|145
1676755200000|2023-02-18 21:20:00|123.86|122.26|123.87|122.27|123.88|122.28|123.85|122.25|14
1676755500000|2023-02-18 21:25:00|123.86|122.26|123.88|122.28|123.9|122.3|123.84|122.24|31
1676755800000|2023-02-18 21:30:00|123.89|122.29|123.76|122.16|123.9|122.3|123.75|122.15|33
1676756100000|2023-02-18 21:35:00|123.75|122.15|123.57|121.97|123.76|122.16|123.45|121.85|46
1676756400000|2023-02-18 21:40:00|123.56|121.96|123.76|122.16|123.77|122.17|123.5|121.9|72
1676756700000|2023-02-18 21:45:00|123.77|122.17|123.77|122.17|123.78|122.18|123.75|122.15|13
1676757000000|2023-02-18 21:50:00|123.76|122.16|123.94|122.34|124.09|122.49|123.53|121.93|97
1676757300000|2023-02-18 21:55:00|123.95|122.35|124.06|122.46|124.13|122.53|123.83|122.23|86
1676757600000|2023-02-18 22:00:00|124.07|122.47|124.14|122.54|124.31|122.71|124.04|122.44|58
1676757900000|2023-02-18 22:05:00|124.15|122.55|124.16|122.56|124.16|122.56|124.14|122.54|18
1676758200000|2023-02-18 22:10:00|124.15|122.55|124.17|122.57|124.18|122.58|124.15|122.55|27
1676758500000|2023-02-18 22:15:00|124.18|122.58|124.37|122.77|124.37|122.77|124.17|122.57|61
1676758800000|2023-02-18 22:20:00|124.36|122.76|124.16|122.56|124.36|122.76|124.14|122.54|40
1676759100000|2023-02-18 22:25:00|124.15|122.55|124.5|122.9|124.5|122.9|124.15|122.55|47
1676759400000|2023-02-18 22:30:00|124.51|122.91|124.28|122.68|124.51|122.91|124.27|122.67|74
1676759700000|2023-02-18 22:35:00|124.29|122.69|124.37|122.77|124.37|122.77|124.28|122.68|74
1676760000000|2023-02-18 22:40:00|124.38|122.78|124.46|122.86|124.47|122.87|124.37|122.77|114
1676760300000|2023-02-18 22:45:00|124.45|122.85|124.48|122.88|124.49|122.89|124.39|122.79|37
1676760600000|2023-02-18 22:50:00|124.49|122.89|124.46|122.86|124.59|122.99|124.46|122.86|46
1676760900000|2023-02-18 22:55:00|124.47|122.87|124.47|122.87|124.59|122.99|124.47|122.87|58
1676761200000|2023-02-18 23:00:00|124.48|122.88|124.7|123.1|124.71|123.11|124.41|122.81|101
1676761500000|2023-02-18 23:05:00|124.71|123.11|125.09|123.49|125.1|123.5|124.7|123.1|71
1676761800000|2023-02-18 23:10:00|125.08|123.48|124.67|123.07|125.08|123.48|124.66|123.06|89
1676762100000|2023-02-18 23:15:00|124.66|123.06|124.77|123.17|124.93|123.33|124.61|123.01|126
1676762400000|2023-02-18 23:20:00|124.78|123.18|124.68|123.08|124.78|123.18|124.57|122.97|106
1676762700000|2023-02-18 23:25:00|124.67|123.07|124.96|123.36|124.97|123.37|124.61|123.01|49
1676763000000|2023-02-18 23:30:00|124.94|123.34|124.56|122.96|124.94|123.34|124.55|122.95|103
1676763300000|2023-02-18 23:35:00|124.55|122.95|124.7|123.1|124.71|123.11|124.46|122.86|119
1676763600000|2023-02-18 23:40:00|124.69|123.09|124.68|123.08|124.77|123.17|124.67|123.07|88
1676763900000|2023-02-18 23:45:00|124.67|123.07|124.58|122.98|124.7|123.1|124.51|122.91|55
1676764200000|2023-02-18 23:50:00|124.56|122.96|124.84|123.24|124.84|123.24|124.56|122.96|49
1676764500000|2023-02-18 23:55:00|124.83|123.23|124.4|122.8|124.85|123.25|124.36|122.76|81
1676764800000|2023-02-19 00:00:00|124.41|122.81|124.36|122.76|124.41|122.81|124.09|122.49|155
1676765100000|2023-02-19 00:05:00|124.35|122.75|124.54|122.94|124.72|123.12|124.3|122.7|102
1676765400000|2023-02-19 00:10:00|124.53|122.93|124.4|122.8|124.55|122.95|124.29|122.69|138
1676765700000|2023-02-19 00:15:00|124.39|122.79|124.31|122.71|124.41|122.81|124.28|122.68|84
1676766000000|2023-02-19 00:20:00|124.32|122.72|124.73|123.13|124.79|123.19|124.31|122.71|67
1676766300000|2023-02-19 00:25:00|124.76|123.16|125.01|123.41|125.03|123.43|124.76|123.16|110
1676766600000|2023-02-19 00:30:00|125.02|123.42|124.93|123.33|125.02|123.42|124.71|123.11|116
1676766900000|2023-02-19 00:35:00|124.94|123.34|124.88|123.28|124.97|123.37|124.85|123.25|78
1676767200000|2023-02-19 00:40:00|124.87|123.27|125.24|123.64|125.26|123.66|124.86|123.26|164
1676767500000|2023-02-19 00:45:00|125.28|123.68|125.19|123.59|125.34|123.74|125.01|123.41|116
1676767800000|2023-02-19 00:50:00|125.24|123.64|125.18|123.58|125.3|123.7|125.17|123.57|94
1676768100000|2023-02-19 00:55:00|125.19|123.59|125.28|123.68|125.42|123.82|125.17|123.57|127
1676768400000|2023-02-19 01:00:00|125.29|123.69|124.95|123.35|125.36|123.76|124.95|123.35|122
1676768700000|2023-02-19 01:05:00|124.94|123.34|125.16|123.56|125.16|123.56|124.91|123.31|93
1676769000000|2023-02-19 01:10:00|125.17|123.57|125.08|123.48|125.17|123.57|124.98|123.38|60
1676769300000|2023-02-19 01:15:00|125.09|123.49|124.76|123.16|125.09|123.49|124.75|123.15|71
1676769600000|2023-02-19 01:20:00|124.77|123.17|124.67|123.07|124.77|123.17|124.54|122.94|134
1676769900000|2023-02-19 01:25:00|124.66|123.06|123.79|122.19|124.68|123.08|123.78|122.18|227
1676770200000|2023-02-19 01:30:00|123.78|122.18|123.42|121.82|124.06|122.46|123.39|121.79|135
1676770500000|2023-02-19 01:35:00|123.4|121.8|123.39|121.79|123.61|122.01|123|121.4|191
1676770800000|2023-02-19 01:40:00|123.4|121.8|123.68|122.08|123.7|122.1|123.32|121.72|105
1676771100000|2023-02-19 01:45:00|123.7|122.1|123.36|121.76|123.91|122.31|123.28|121.68|137
1676771400000|2023-02-19 01:50:00|123.33|121.73|123.53|121.93|123.68|122.08|123.23|121.63|165
1676771700000|2023-02-19 01:55:00|123.54|121.94|123.99|122.39|124.11|122.51|123.54|121.94|158
1676772000000|2023-02-19 02:00:00|124.01|122.41|123.99|122.39|124.17|122.57|123.96|122.36|179
1676772300000|2023-02-19 02:05:00|123.98|122.38|123.88|122.28|123.98|122.38|123.74|122.14|89
1676772600000|2023-02-19 02:10:00|123.89|122.29|123.78|122.18|123.9|122.3|123.71|122.11|66
1676772900000|2023-02-19 02:15:00|123.79|122.19|124.02|122.42|124.03|122.43|123.73|122.13|38
1676773200000|2023-02-19 02:20:00|124.03|122.43|124.39|122.79|124.39|122.79|124.02|122.42|55
1676773500000|2023-02-19 02:25:00|124.4|122.8|124.46|122.86|124.84|123.24|124.39|122.79|88
1676773800000|2023-02-19 02:30:00|124.47|122.87|124.86|123.26|124.96|123.36|124.47|122.87|99
1676774100000|2023-02-19 02:35:00|124.87|123.27|124.79|123.19|124.87|123.27|124.55|122.95|95
1676774400000|2023-02-19 02:40:00|124.8|123.2|124.48|122.88|124.8|123.2|124.46|122.86|52
1676774700000|2023-02-19 02:45:00|124.49|122.89|124.79|123.19|124.86|123.26|124.49|122.89|71
1676775000000|2023-02-19 02:50:00|124.8|123.2|125.03|123.43|125.04|123.44|124.59|122.99|52
1676775300000|2023-02-19 02:55:00|125.02|123.42|125|123.4|125.05|123.45|124.99|123.39|36
1676775600000|2023-02-19 03:00:00|124.99|123.39|124.72|123.12|125.02|123.42|124.68|123.08|75
1676775900000|2023-02-19 03:05:00|124.73|123.13|124.91|123.31|124.92|123.32|124.57|122.97|115
1676776200000|2023-02-19 03:10:00|124.9|123.3|124.8|123.2|124.94|123.34|124.74|123.14|107
1676776500000|2023-02-19 03:15:00|124.81|123.21|124.72|123.12|124.82|123.22|124.47|122.87|110
1676776800000|2023-02-19 03:20:00|124.73|123.13|124.72|123.12|124.88|123.28|124.7|123.1|103
1676777100000|2023-02-19 03:25:00|124.73|123.13|124.59|122.99|124.88|123.28|124.59|122.99|86
1676777400000|2023-02-19 03:30:00|124.61|123.01|124.22|122.62|124.61|123.01|124.19|122.59|160
1676777700000|2023-02-19 03:35:00|124.23|122.63|124.2|122.6|124.37|122.77|124.19|122.59|78
1676778000000|2023-02-19 03:40:00|124.21|122.61|123.28|121.68|124.22|122.62|123.02|121.42|213
1676778300000|2023-02-19 03:45:00|123.29|121.69|123.14|121.54|123.49|121.89|123.1|121.5|108
1676778600000|2023-02-19 03:50:00|123.13|121.53|122.81|121.21|123.14|121.54|122.06|120.46|293
1676778900000|2023-02-19 03:55:00|122.8|121.2|123.1|121.5|123.16|121.56|122.8|121.2|112
1676779200000|2023-02-19 04:00:00|122.88|121.28|122.96|121.36|123.14|121.54|122.84|121.24|181
1676779500000|2023-02-19 04:05:00|122.97|121.37|123.07|121.47|123.07|121.47|122.95|121.35|40
1676779800000|2023-02-19 04:10:00|123.19|121.59|123.11|121.51|123.38|121.78|123.07|121.47|147
1676780100000|2023-02-19 04:15:00|123.08|121.48|123.21|121.61|123.24|121.64|123.06|121.46|94
1676780400000|2023-02-19 04:20:00|123.22|121.62|123.01|121.41|123.23|121.63|123|121.4|93
1676780700000|2023-02-19 04:25:00|123|121.4|123.36|121.76|123.36|121.76|122.99|121.39|103
1676781000000|2023-02-19 04:30:00|123.37|121.77|123.58|121.98|123.8|122.2|123.21|121.61|221
1676781300000|2023-02-19 04:35:00|123.56|121.96|123.74|122.14|123.76|122.16|123.54|121.94|61
1676781600000|2023-02-19 04:40:00|123.73|122.13|123.65|122.05|123.78|122.18|123.64|122.04|60
1676781900000|2023-02-19 04:45:00|123.64|122.04|123.59|121.99|123.68|122.08|123.53|121.93|118
1676782200000|2023-02-19 04:50:00|123.6|122|123.82|122.22|123.83|122.23|123.6|122|89
1676782500000|2023-02-19 04:55:00|123.81|122.21|123.84|122.24|123.85|122.25|123.76|122.16|46
1676782800000|2023-02-19 05:00:00|123.85|122.25|123.99|122.39|123.99|122.39|123.79|122.19|91
1676783100000|2023-02-19 05:05:00|123.98|122.38|124.25|122.65|124.25|122.65|123.98|122.38|95
1676783400000|2023-02-19 05:10:00|124.26|122.66|124.54|122.94|124.59|122.99|124.24|122.64|157
1676783700000|2023-02-19 05:15:00|124.55|122.95|125.38|123.78|125.45|123.85|124.4|122.8|290
1676784000000|2023-02-19 05:20:00|125.39|123.79|125.32|123.72|125.63|124.03|125.09|123.49|291
1676784300000|2023-02-19 05:25:00|125.31|123.71|125.49|123.89|125.74|124.14|125.19|123.59|248
1676784600000|2023-02-19 05:30:00|125.5|123.9|125.34|123.74|125.78|124.18|125.22|123.62|192
1676784900000|2023-02-19 05:35:00|125.35|123.75|125.37|123.77|125.5|123.9|125.28|123.68|107
1676785200000|2023-02-19 05:40:00|125.39|123.79|125.19|123.59|125.53|123.93|125.08|123.48|148
1676785500000|2023-02-19 05:45:00|125.17|123.57|124.91|123.31|125.27|123.67|124.84|123.24|219
1676785800000|2023-02-19 05:50:00|124.88|123.28|125.22|123.62|125.22|123.62|124.79|123.19|122
1676786100000|2023-02-19 05:55:00|125.23|123.63|124.99|123.39|125.24|123.64|124.94|123.34|110
1676786400000|2023-02-19 06:00:00|124.98|123.38|125.1|123.5|125.13|123.53|124.88|123.28|109
1676786700000|2023-02-19 06:05:00|125.11|123.51|125.45|123.85|125.46|123.86|125.08|123.48|103
1676787000000|2023-02-19 06:10:00|125.46|123.86|125.88|124.28|126.43|124.83|125.45|123.85|255
1676787300000|2023-02-19 06:15:00|125.85|124.25|126.19|124.59|126.21|124.61|125.59|123.99|199
1676787600000|2023-02-19 06:20:00|126.2|124.6|126.06|124.46|126.45|124.85|125.97|124.37|251
1676787900000|2023-02-19 06:25:00|126.05|124.45|126.5|124.9|126.93|125.33|125.99|124.39|263
1676788200000|2023-02-19 06:30:00|126.49|124.89|125.86|124.26|126.57|124.97|125.85|124.25|244
1676788500000|2023-02-19 06:35:00|125.87|124.27|126.75|125.15|126.75|125.15|125.85|124.25|226
1676788800000|2023-02-19 06:40:00|126.76|125.16|126.59|124.99|126.8|125.2|126.47|124.87|208
1676789100000|2023-02-19 06:45:00|126.58|124.98|126.21|124.61|126.58|124.98|125.94|124.34|196
1676789400000|2023-02-19 06:50:00|126.23|124.63|126.24|124.64|126.27|124.67|126|124.4|143
1676789700000|2023-02-19 06:55:00|126.23|124.63|125.84|124.24|126.23|124.63|125.75|124.15|173
1676790000000|2023-02-19 07:00:00|125.85|124.25|126.08|124.48|126.08|124.48|125.75|124.15|179
1676790300000|2023-02-19 07:05:00|126.07|124.47|126.06|124.46|126.21|124.61|125.98|124.38|74
1676790600000|2023-02-19 07:10:00|126.05|124.45|125.31|123.71|126.05|124.45|125.28|123.68|239
1676790900000|2023-02-19 07:15:00|125.32|123.72|124.79|123.19|125.33|123.73|124.76|123.16|169
1676791200000|2023-02-19 07:20:00|124.81|123.21|125.09|123.49|125.31|123.71|124.71|123.11|199
1676791500000|2023-02-19 07:25:00|125.08|123.48|125.19|123.59|125.21|123.61|124.8|123.2|142
1676791800000|2023-02-19 07:30:00|125.2|123.6|125.03|123.43|125.2|123.6|124.78|123.18|85
1676792100000|2023-02-19 07:35:00|125.04|123.44|124.93|123.33|125.04|123.44|124.88|123.28|55
1676792400000|2023-02-19 07:40:00|124.92|123.32|124.58|122.98|124.92|123.32|124.55|122.95|147
1676792700000|2023-02-19 07:45:00|124.56|122.96|124.73|123.13|124.83|123.23|124.51|122.91|122
1676793000000|2023-02-19 07:50:00|124.71|123.11|124.83|123.23|124.83|123.23|124.67|123.07|83
1676793300000|2023-02-19 07:55:00|124.82|123.22|124.14|122.54|124.87|123.27|124.04|122.44|112
1676793600000|2023-02-19 08:00:00|124.13|122.53|124.91|123.31|124.91|123.31|124.13|122.53|141
1676793900000|2023-02-19 08:05:00|124.92|123.32|125.06|123.46|125.46|123.86|124.92|123.32|128
1676794200000|2023-02-19 08:10:00|125.05|123.45|124.72|123.12|125.06|123.46|124.7|123.1|92
1676794500000|2023-02-19 08:15:00|124.71|123.11|125|123.4|125.09|123.49|124.7|123.1|129
1676794800000|2023-02-19 08:20:00|124.99|123.39|124.71|123.11|125|123.4|124.69|123.09|87
1676795100000|2023-02-19 08:25:00|124.7|123.1|124.51|122.91|124.76|123.16|124.49|122.89|138
1676795400000|2023-02-19 08:30:00|124.56|122.96|124.76|123.16|124.77|123.17|124.52|122.92|137
1676795700000|2023-02-19 08:35:00|124.79|123.19|124.93|123.33|125.13|123.53|124.78|123.18|141
1676796000000|2023-02-19 08:40:00|124.94|123.34|125.15|123.55|125.15|123.55|124.9|123.3|75
1676796300000|2023-02-19 08:45:00|125.16|123.56|125.24|123.64|125.56|123.96|125.16|123.56|162
1676796600000|2023-02-19 08:50:00|125.25|123.65|125.37|123.77|125.39|123.79|125.17|123.57|121
1676796900000|2023-02-19 08:55:00|125.35|123.75|126.29|124.69|126.36|124.76|125.27|123.67|180
1676797200000|2023-02-19 09:00:00|126.25|124.65|125.87|124.27|126.6|125|125.8|124.2|266
1676797500000|2023-02-19 09:05:00|125.86|124.26|125.57|123.97|125.86|124.26|125.53|123.93|121
1676797800000|2023-02-19 09:10:00|125.58|123.98|125.89|124.29|125.9|124.3|125.58|123.98|95
1676798100000|2023-02-19 09:15:00|125.88|124.28|125.78|124.18|126.05|124.45|125.45|123.85|108
1676798400000|2023-02-19 09:20:00|125.77|124.17|126.17|124.57|126.17|124.57|125.56|123.96|140
1676798700000|2023-02-19 09:25:00|126.18|124.58|126.24|124.64|126.68|125.08|125.78|124.18|276
1676799000000|2023-02-19 09:30:00|126.18|124.58|126.08|124.48|126.22|124.62|125.85|124.25|127
1676799300000|2023-02-19 09:35:00|126.07|124.47|126.09|124.49|126.15|124.55|125.85|124.25|151
1676799600000|2023-02-19 09:40:00|126.08|124.48|125.76|124.16|126.12|124.52|125.66|124.06|113
1676799900000|2023-02-19 09:45:00|125.75|124.15|126.14|124.54|126.16|124.56|125.63|124.03|110
1676800200000|2023-02-19 09:50:00|126.13|124.53|125.81|124.21|126.15|124.55|125.79|124.19|60
1676800500000|2023-02-19 09:55:00|125.8|124.2|125.74|124.14|125.81|124.21|125.55|123.95|103
1676800800000|2023-02-19 10:00:00|125.73|124.13|126.09|124.49|126.39|124.79|125.69|124.09|102
1676801100000|2023-02-19 10:05:00|126.08|124.48|125.94|124.34|126.1|124.5|125.75|124.15|112
1676801400000|2023-02-19 10:10:00|125.95|124.35|125.86|124.26|126.27|124.67|125.53|123.93|167
1676801700000|2023-02-19 10:15:00|125.87|124.27|125.55|123.95|125.88|124.28|125.43|123.83|152
1676802000000|2023-02-19 10:20:00|125.54|123.94|125.44|123.84|125.62|124.02|125.34|123.74|121
1676802300000|2023-02-19 10:25:00|125.46|123.86|125.58|123.98|125.71|124.11|125.46|123.86|130
1676802600000|2023-02-19 10:30:00|125.57|123.97|125.21|123.61|125.63|124.03|125.05|123.45|182
1676802900000|2023-02-19 10:35:00|125.22|123.62|125.11|123.51|125.31|123.71|125.09|123.49|103
1676803200000|2023-02-19 10:40:00|125.1|123.5|125.32|123.72|125.33|123.73|125|123.4|166
1676803500000|2023-02-19 10:45:00|125.31|123.71|125.46|123.86|125.51|123.91|125.1|123.5|209
1676803800000|2023-02-19 10:50:00|125.45|123.85|126.13|124.53|126.17|124.57|125.31|123.71|215
1676804100000|2023-02-19 10:55:00|126.14|124.54|126.79|125.19|126.81|125.21|126.06|124.46|360
1676804400000|2023-02-19 11:00:00|126.8|125.2|127.72|126.12|127.96|126.36|126.42|124.82|439
1676804700000|2023-02-19 11:05:00|127.71|126.11|128.4|126.8|128.74|127.14|127.48|125.88|537
1676805000000|2023-02-19 11:10:00|128.41|126.81|128.06|126.46|129.55|127.95|128.03|126.43|534
1676805300000|2023-02-19 11:15:00|128.02|126.42|129.25|127.65|129.31|127.71|127.96|126.36|396
1676805600000|2023-02-19 11:20:00|129.19|127.59|131.44|129.84|131.62|130.02|129.18|127.58|657
1676805900000|2023-02-19 11:25:00|131.46|129.86|130.97|129.37|131.51|129.91|130.42|128.82|427
1676806200000|2023-02-19 11:30:00|130.95|129.35|131.32|129.72|131.45|129.85|130.67|129.07|386
1676806500000|2023-02-19 11:35:00|131.28|129.68|131.18|129.58|131.98|130.38|130.89|129.29|433
1676806800000|2023-02-19 11:40:00|131.19|129.59|130.17|128.57|131.19|129.59|129.57|127.97|454
1676807100000|2023-02-19 11:45:00|130.12|128.52|129.64|128.04|130.12|128.52|129.6|128|272
1676807400000|2023-02-19 11:50:00|129.63|128.03|129.58|127.98|129.85|128.25|129.33|127.73|263
1676807700000|2023-02-19 11:55:00|129.6|128|129.27|127.67|129.85|128.25|129.04|127.44|271
1676808000000|2023-02-19 12:00:00|129.28|127.68|129.39|127.79|129.84|128.24|129.08|127.48|303
1676808300000|2023-02-19 12:05:00|129.38|127.78|129.16|127.56|129.48|127.88|129.16|127.56|199
1676808600000|2023-02-19 12:10:00|129.17|127.57|129.15|127.55|129.57|127.97|129.13|127.53|226
1676808900000|2023-02-19 12:15:00|129.13|127.53|128.96|127.36|129.13|127.53|128.65|127.05|258
1676809200000|2023-02-19 12:20:00|128.95|127.35|128.77|127.17|129.04|127.44|128.71|127.11|169
1676809500000|2023-02-19 12:25:00|128.78|127.18|128.88|127.28|129.26|127.66|128.74|127.14|273
1676809800000|2023-02-19 12:30:00|128.89|127.29|128.89|127.29|128.91|127.31|128.85|127.25|175
1676810100000|2023-02-19 12:35:00|128.9|127.3|129.11|127.51|129.17|127.57|128.72|127.12|175
1676810400000|2023-02-19 12:40:00|129.1|127.5|129.14|127.54|129.14|127.54|128.88|127.28|198
1676810700000|2023-02-19 12:45:00|129.1|127.5|129.45|127.85|129.7|128.1|129.09|127.49|212
1676811000000|2023-02-19 12:50:00|129.43|127.83|129.42|127.82|129.65|128.05|129.28|127.68|188
1676811300000|2023-02-19 12:55:00|129.41|127.81|129.41|127.81|129.55|127.95|129.22|127.62|235
1676811600000|2023-02-19 13:00:00|129.55|127.95|129.57|127.97|129.89|128.29|129.47|127.87|256
1676811900000|2023-02-19 13:05:00|129.56|127.96|129.76|128.16|129.76|128.16|129.44|127.84|163
1676812200000|2023-02-19 13:10:00|129.77|128.17|129.78|128.18|129.83|128.23|129.71|128.11|139
1676812500000|2023-02-19 13:15:00|129.76|128.16|129.65|128.05|129.77|128.17|129.54|127.94|190
1676812800000|2023-02-19 13:20:00|129.66|128.06|129.55|127.95|129.77|128.17|129.55|127.95|140
1676813100000|2023-02-19 13:25:00|129.56|127.96|129.54|127.94|129.59|127.99|129.53|127.93|122
1676813400000|2023-02-19 13:30:00|129.56|127.96|130.01|128.41|130.05|128.45|129.55|127.95|188
1676813700000|2023-02-19 13:35:00|130|128.4|131.9|130.3|131.9|130.3|130|128.4|432
1676814000000|2023-02-19 13:40:00|131.87|130.27|131.1|129.5|131.87|130.27|130.88|129.28|394
1676814300000|2023-02-19 13:45:00|131.09|129.49|131.34|129.74|131.68|130.08|130.91|129.31|349
1676814600000|2023-02-19 13:50:00|131.31|129.71|130.78|129.18|131.69|130.09|130.67|129.07|355
1676814900000|2023-02-19 13:55:00|130.77|129.17|130.24|128.64|130.8|129.2|130.18|128.58|322
1676815200000|2023-02-19 14:00:00|130.22|128.62|130.59|128.99|130.88|129.28|130.2|128.6|307
1676815500000|2023-02-19 14:05:00|130.6|129|130.12|128.52|130.6|129|129.99|128.39|306
1676815800000|2023-02-19 14:10:00|130.11|128.51|130.85|129.25|130.96|129.36|130|128.4|367
1676816100000|2023-02-19 14:15:00|130.84|129.24|130.58|128.98|131.43|129.83|130.47|128.87|270
1676816400000|2023-02-19 14:20:00|130.57|128.97|130.09|128.49|130.57|128.97|130.01|128.41|337
1676816700000|2023-02-19 14:25:00|130.08|128.48|129.5|127.9|130.17|128.57|129.49|127.89|314
1676817000000|2023-02-19 14:30:00|129.49|127.89|129.59|127.99|129.77|128.17|129.07|127.47|371
1676817300000|2023-02-19 14:35:00|129.58|127.98|129.58|127.98|129.69|128.09|129.42|127.82|159
1676817600000|2023-02-19 14:40:00|129.57|127.97|129.99|128.39|130.17|128.57|129.57|127.97|194
1676817900000|2023-02-19 14:45:00|130|128.4|129.86|128.26|130.24|128.64|129.77|128.17|224
1676818200000|2023-02-19 14:50:00|129.93|128.33|129.68|128.08|129.99|128.39|129.58|127.98|246
1676818500000|2023-02-19 14:55:00|129.69|128.09|129.67|128.07|129.89|128.29|129.66|128.06|124
1676818800000|2023-02-19 15:00:00|129.66|128.06|129.78|128.18|129.78|128.18|129.15|127.55|233
1676819100000|2023-02-19 15:05:00|129.79|128.19|130.1|128.5|130.16|128.56|129.72|128.12|218
1676819400000|2023-02-19 15:10:00|130.09|128.49|130.53|128.93|130.62|129.02|130.09|128.49|239
1676819700000|2023-02-19 15:15:00|130.52|128.92|130.33|128.73|130.65|129.05|130.02|128.42|250
1676820000000|2023-02-19 15:20:00|130.34|128.74|129.99|128.39|130.74|129.14|129.98|128.38|433
1676820300000|2023-02-19 15:25:00|129.97|128.37|128.35|126.75|130.13|128.53|128.03|126.43|603
1676820600000|2023-02-19 15:30:00|128.33|126.73|128.74|127.14|128.78|127.18|128.29|126.69|386
1676820900000|2023-02-19 15:35:00|128.73|127.13|128.78|127.18|128.93|127.33|128.27|126.67|279
1676821200000|2023-02-19 15:40:00|128.77|127.17|128.05|126.45|128.83|127.23|127.85|126.25|306
1676821500000|2023-02-19 15:45:00|128.06|126.46|127.64|126.04|128.36|126.76|127.39|125.79|327
1676821800000|2023-02-19 15:50:00|127.63|126.03|127.69|126.09|128.23|126.63|127.58|125.98|236
1676822100000|2023-02-19 15:55:00|127.68|126.08|128.06|126.46|128.07|126.47|127.58|125.98|150
1676822400000|2023-02-19 16:00:00|128.07|126.47|128.47|126.87|128.63|127.03|127.98|126.38|279
1676822700000|2023-02-19 16:05:00|128.48|126.88|128.72|127.12|128.97|127.37|128.47|126.87|212
1676823000000|2023-02-19 16:10:00|128.73|127.13|129.1|127.5|129.2|127.6|128.6|127|316
1676823300000|2023-02-19 16:15:00|129.09|127.49|128.65|127.05|129.28|127.68|128.57|126.97|322
1676823600000|2023-02-19 16:20:00|128.66|127.06|128.78|127.18|128.89|127.29|128.47|126.87|304
1676823900000|2023-02-19 16:25:00|128.79|127.19|128.81|127.21|129.17|127.57|128.78|127.18|210
1676824200000|2023-02-19 16:30:00|128.82|127.22|128.21|126.61|129.05|127.45|128.06|126.46|359
1676824500000|2023-02-19 16:35:00|128.18|126.58|126.59|124.99|128.37|126.77|126.2|124.6|557
1676824800000|2023-02-19 16:40:00|126.58|124.98|127.18|125.58|127.73|126.13|126.58|124.98|364
1676825100000|2023-02-19 16:45:00|127.19|125.59|126.89|125.29|127.62|126.02|126.89|125.29|327
1676825400000|2023-02-19 16:50:00|126.88|125.28|125.41|123.81|126.88|125.28|124.51|122.91|682
1676825700000|2023-02-19 16:55:00|125.42|123.82|125.8|124.2|126|124.4|125.02|123.42|361
1676826000000|2023-02-19 17:00:00|125.79|124.19|125.53|123.93|126.21|124.61|125.42|123.82|427
1676826300000|2023-02-19 17:05:00|125.54|123.94|124.4|122.8|125.56|123.96|123.19|121.59|627
1676826600000|2023-02-19 17:10:00|124.42|122.82|124.96|123.36|125.05|123.45|124.09|122.49|517
1676826900000|2023-02-19 17:15:00|124.97|123.37|125.66|124.06|125.67|124.07|124.92|123.32|352
1676827200000|2023-02-19 17:20:00|125.65|124.05|125.7|124.1|125.85|124.25|125.31|123.71|277
1676827500000|2023-02-19 17:25:00|125.69|124.09|125.5|123.9|125.69|124.09|125.32|123.72|235
1676827800000|2023-02-19 17:30:00|125.49|123.89|125.66|124.06|125.82|124.22|125.27|123.67|300
1676828100000|2023-02-19 17:35:00|125.65|124.05|125.12|123.52|125.67|124.07|125.09|123.49|209
1676828400000|2023-02-19 17:40:00|125.11|123.51|125.09|123.49|125.11|123.51|124.76|123.16|212
1676828700000|2023-02-19 17:45:00|125.1|123.5|124.7|123.1|125.1|123.5|124.59|122.99|318
1676829000000|2023-02-19 17:50:00|124.68|123.08|124.33|122.73|124.82|123.22|124.1|122.5|424
1676829300000|2023-02-19 17:55:00|124.32|122.72|124.07|122.47|124.8|123.2|123.87|122.27|462
1676829600000|2023-02-19 18:00:00|124.09|122.49|124.75|123.15|124.75|123.15|124.07|122.47|288
1676829900000|2023-02-19 18:05:00|124.74|123.14|124.65|123.05|124.93|123.33|124.48|122.88|278
1676830200000|2023-02-19 18:10:00|124.64|123.04|124.79|123.19|124.8|123.2|124.4|122.8|314
1676830500000|2023-02-19 18:15:00|124.8|123.2|125.1|123.5|125.45|123.85|124.78|123.18|329
1676830800000|2023-02-19 18:20:00|125.11|123.51|125.12|123.52|125.41|123.81|124.91|123.31|230
1676831100000|2023-02-19 18:25:00|125.14|123.54|125|123.4|125.22|123.62|124.9|123.3|220
1676831400000|2023-02-19 18:30:00|124.99|123.39|125.09|123.49|125.16|123.56|124.78|123.18|181
1676831700000|2023-02-19 18:35:00|125.1|123.5|124.99|123.39|125.28|123.68|124.99|123.39|219
1676832000000|2023-02-19 18:40:00|125|123.4|124.69|123.09|125.01|123.41|124.61|123.01|175
1676832300000|2023-02-19 18:45:00|124.68|123.08|124.9|123.3|124.9|123.3|124.68|123.08|156
1676832600000|2023-02-19 18:50:00|124.89|123.29|125|123.4|125|123.4|124.84|123.24|124
1676832900000|2023-02-19 18:55:00|124.99|123.39|124.93|123.33|125.09|123.49|124.93|123.33|138
1676833200000|2023-02-19 19:00:00|124.92|123.32|125.07|123.47|125.11|123.51|124.9|123.3|135
1676833500000|2023-02-19 19:05:00|125.06|123.46|125.18|123.58|125.2|123.6|124.95|123.35|215
1676833800000|2023-02-19 19:10:00|125.17|123.57|125.28|123.68|125.36|123.76|125.08|123.48|102
1676834100000|2023-02-19 19:15:00|125.27|123.67|125.31|123.71|125.36|123.76|125.12|123.52|120
1676834400000|2023-02-19 19:20:00|125.32|123.72|125.35|123.75|125.51|123.91|125.19|123.59|165
1676834700000|2023-02-19 19:25:00|125.34|123.74|125.37|123.77|125.46|123.86|125.2|123.6|155
1676835000000|2023-02-19 19:30:00|125.36|123.76|125.12|123.52|125.36|123.76|125.11|123.51|159
1676835300000|2023-02-19 19:35:00|125.13|123.53|124.86|123.26|125.15|123.55|124.85|123.25|161
1676835600000|2023-02-19 19:40:00|124.85|123.25|124.98|123.38|125.09|123.49|124.81|123.21|152
1676835900000|2023-02-19 19:45:00|124.99|123.39|125.43|123.83|125.45|123.85|124.87|123.27|204
1676836200000|2023-02-19 19:50:00|125.42|123.82|125.38|123.78|125.49|123.89|125.25|123.65|139
1676836500000|2023-02-19 19:55:00|125.37|123.77|124.91|123.31|125.39|123.79|124.8|123.2|185
1676836800000|2023-02-19 20:00:00|124.9|123.3|124.56|122.96|124.9|123.3|124.22|122.62|376
1676837100000|2023-02-19 20:05:00|124.55|122.95|124.92|123.32|124.92|123.32|124.11|122.51|320
1676837400000|2023-02-19 20:10:00|124.93|123.33|124.77|123.17|124.93|123.33|124.58|122.98|197
1676837700000|2023-02-19 20:15:00|124.76|123.16|124.93|123.33|124.95|123.35|124.4|122.8|417
1676838000000|2023-02-19 20:20:00|124.94|123.34|125.08|123.48|125.31|123.71|124.79|123.19|300
1676838300000|2023-02-19 20:25:00|125.09|123.49|124.79|123.19|125.38|123.78|124.77|123.17|221
1676838600000|2023-02-19 20:30:00|124.78|123.18|125.48|123.88|125.51|123.91|124.76|123.16|215
1676838900000|2023-02-19 20:35:00|125.49|123.89|125.63|124.03|125.77|124.17|125.42|123.82|168
1676839200000|2023-02-19 20:40:00|125.64|124.04|125.96|124.36|125.99|124.39|125.46|123.86|213
1676839500000|2023-02-19 20:45:00|125.97|124.37|125.81|124.21|126.28|124.68|125.74|124.14|290
1676839800000|2023-02-19 20:50:00|125.82|124.22|125.77|124.17|125.93|124.33|125.73|124.13|159
1676840100000|2023-02-19 20:55:00|125.76|124.16|125.62|124.02|125.76|124.16|125.52|123.92|174
1676840400000|2023-02-19 21:00:00|125.61|124.01|125.46|123.86|125.61|124.01|125.21|123.61|202
1676840700000|2023-02-19 21:05:00|125.5|123.9|125.66|124.06|125.69|124.09|125.31|123.71|137
1676841000000|2023-02-19 21:10:00|125.67|124.07|125.65|124.05|125.71|124.11|125.53|123.93|106
1676841300000|2023-02-19 21:15:00|125.64|124.04|125.36|123.76|125.65|124.05|125.09|123.49|202
1676841600000|2023-02-19 21:20:00|125.35|123.75|125.36|123.76|125.39|123.79|125.08|123.48|190
1676841900000|2023-02-19 21:25:00|125.32|123.72|125.08|123.48|125.32|123.72|124.95|123.35|107
1676842200000|2023-02-19 21:30:00|125.07|123.47|125.32|123.72|125.32|123.72|124.99|123.39|148
1676842500000|2023-02-19 21:35:00|125.33|123.73|125.6|124|125.66|124.06|125.29|123.69|218
1676842800000|2023-02-19 21:40:00|125.61|124.01|125.75|124.15|125.82|124.22|125.31|123.71|210
1676843100000|2023-02-19 21:45:00|125.74|124.14|125.75|124.15|125.76|124.16|125.41|123.81|146
1676843400000|2023-02-19 21:50:00|125.71|124.11|125.67|124.07|125.79|124.19|125.41|123.81|180
1676843700000|2023-02-19 21:55:00|125.66|124.06|125.64|124.04|125.77|124.17|125.46|123.86|149
1676844000000|2023-02-19 22:00:00|125.65|124.05|125.55|123.95|125.66|124.06|125.42|123.82|147
1676844300000|2023-02-19 22:05:00|125.49|123.89|125.69|124.09|125.72|124.12|125.28|123.68|118
1676844600000|2023-02-19 22:10:00|125.68|124.08|125.7|124.1|125.75|124.15|125.66|124.06|118
1676844900000|2023-02-19 22:15:00|125.69|124.09|125.47|123.87|125.69|124.09|125.46|123.86|56
1676845200000|2023-02-19 22:20:00|125.46|123.86|125.47|123.87|125.55|123.95|125.46|123.86|106
1676845500000|2023-02-19 22:25:00|125.46|123.86|125.47|123.87|125.53|123.93|125.37|123.77|41
1676845800000|2023-02-19 22:30:00|125.5|123.9|125.38|123.78|125.53|123.93|125.28|123.68|85
1676846100000|2023-02-19 22:35:00|125.37|123.77|125.27|123.67|125.38|123.78|125.19|123.59|54
1676846400000|2023-02-19 22:40:00|125.26|123.66|124.77|123.17|125.26|123.66|124.75|123.15|110
1676846700000|2023-02-19 22:45:00|124.78|123.18|124.81|123.21|124.82|123.22|124.66|123.06|147
1676847000000|2023-02-19 22:50:00|124.82|123.22|125.07|123.47|125.08|123.48|124.81|123.21|117
1676847300000|2023-02-19 22:55:00|125.06|123.46|125.2|123.6|125.23|123.63|125.06|123.46|163
1676847600000|2023-02-19 23:00:00|125.19|123.59|124.96|123.36|125.2|123.6|124.72|123.12|237
1676847900000|2023-02-19 23:05:00|124.93|123.33|124.84|123.24|124.95|123.35|124.57|122.97|148
1676848200000|2023-02-19 23:10:00|124.85|123.25|125.26|123.66|125.27|123.67|124.79|123.19|119
1676848500000|2023-02-19 23:15:00|125.25|123.65|125.4|123.8|125.41|123.81|125.17|123.57|159
1676848800000|2023-02-19 23:20:00|125.39|123.79|125.77|124.17|126.11|124.51|125.39|123.79|201
1676849100000|2023-02-19 23:25:00|125.78|124.18|125.72|124.12|125.93|124.33|125.71|124.11|180
1676849400000|2023-02-19 23:30:00|125.71|124.11|125.73|124.13|125.9|124.3|125.5|123.9|166
1676849700000|2023-02-19 23:35:00|125.79|124.19|125.02|123.42|125.79|124.19|124.95|123.35|207
1676850000000|2023-02-19 23:40:00|125.03|123.43|123.97|122.37|125.05|123.45|123.43|121.83|361
1676850300000|2023-02-19 23:45:00|123.96|122.36|123.79|122.19|124.1|122.5|123.39|121.79|245
1676850600000|2023-02-19 23:50:00|123.81|122.21|123.5|121.9|123.82|122.22|123.06|121.46|342
1676850900000|2023-02-19 23:55:00|123.52|121.92|123.78|122.18|123.89|122.29|123.4|121.8|340
1676851200000|2023-02-20 00:00:00|123.77|122.17|124.53|122.93|124.53|122.93|123.77|122.17|342
1676851500000|2023-02-20 00:05:00|124.52|122.92|124.76|123.16|124.86|123.26|124.34|122.74|317
1676851800000|2023-02-20 00:10:00|124.75|123.15|124.7|123.1|124.94|123.34|124.62|123.02|184
1676852100000|2023-02-20 00:15:00|124.69|123.09|125.01|123.41|125.02|123.42|124.62|123.02|206
1676852400000|2023-02-20 00:20:00|125.02|123.42|125.99|124.39|126.1|124.5|124.85|123.25|286
1676852700000|2023-02-20 00:25:00|126|124.4|125.52|123.92|126.12|124.52|125.52|123.92|311
1676853000000|2023-02-20 00:30:00|125.51|123.91|125.87|124.27|125.88|124.28|125.49|123.89|243
1676853300000|2023-02-20 00:35:00|125.88|124.28|125.53|123.93|125.92|124.32|125.51|123.91|270
1676853600000|2023-02-20 00:40:00|125.54|123.94|125.12|123.52|125.6|124|125.11|123.51|256
1676853900000|2023-02-20 00:45:00|125.11|123.51|124.36|122.76|125.17|123.57|124.34|122.74|311
1676854200000|2023-02-20 00:50:00|124.39|122.79|124.28|122.68|124.48|122.88|124.08|122.48|282
1676854500000|2023-02-20 00:55:00|124.27|122.67|124.54|122.94|124.61|123.01|124.11|122.51|278
1676854800000|2023-02-20 01:00:00|124.52|122.92|124.08|122.48|124.56|122.96|124.08|122.48|196
1676855100000|2023-02-20 01:05:00|124.09|122.49|123.64|122.04|124.12|122.52|123.64|122.04|449
1676855400000|2023-02-20 01:10:00|123.61|122.01|121.03|119.43|123.62|122.02|120.93|119.33|632
1676855700000|2023-02-20 01:15:00|120.97|119.37|122.31|120.71|122.32|120.72|120.61|119.01|596
1676856000000|2023-02-20 01:20:00|122.32|120.72|122.98|121.38|122.98|121.38|122.3|120.7|454
1676856300000|2023-02-20 01:25:00|122.97|121.37|122.87|121.27|122.97|121.37|122.44|120.84|366
1676856600000|2023-02-20 01:30:00|122.85|121.25|123.65|122.05|123.66|122.06|122.81|121.21|358
1676856900000|2023-02-20 01:35:00|123.66|122.06|123.74|122.14|123.74|122.14|123.32|121.72|368
1676857200000|2023-02-20 01:40:00|123.75|122.15|123.7|122.1|123.82|122.22|123.68|122.08|298
1676857500000|2023-02-20 01:45:00|123.71|122.11|123.99|122.39|124.08|122.48|123.54|121.94|315
1676857800000|2023-02-20 01:50:00|123.98|122.38|124.18|122.58|124.49|122.89|123.89|122.29|379
1676858100000|2023-02-20 01:55:00|124.19|122.59|124.06|122.46|124.22|122.62|124.04|122.44|177
1676858400000|2023-02-20 02:00:00|124.07|122.47|123.68|122.08|124.08|122.48|123.68|122.08|190
1676858700000|2023-02-20 02:05:00|123.66|122.06|124.29|122.69|124.31|122.71|123.66|122.06|201
1676859000000|2023-02-20 02:10:00|124.28|122.68|124.63|123.03|124.82|123.22|124.28|122.68|341
1676859300000|2023-02-20 02:15:00|124.64|123.04|124.36|122.76|124.68|123.08|124.29|122.69|303
1676859600000|2023-02-20 02:20:00|124.35|122.75|124.26|122.66|124.47|122.87|124.24|122.64|207
1676859900000|2023-02-20 02:25:00|124.25|122.65|124.44|122.84|124.47|122.87|124.25|122.65|229
1676860200000|2023-02-20 02:30:00|124.43|122.83|124.51|122.91|124.76|123.16|124.43|122.83|229
1676860500000|2023-02-20 02:35:00|124.52|122.92|124.62|123.02|124.63|123.03|124.42|122.82|193
1676860800000|2023-02-20 02:40:00|124.63|123.03|124.71|123.11|124.91|123.31|124.61|123.01|165
1676861100000|2023-02-20 02:45:00|124.72|123.12|124.82|123.22|124.84|123.24|124.63|123.03|170
1676861400000|2023-02-20 02:50:00|124.81|123.21|125.09|123.49|125.18|123.58|124.81|123.21|277
1676861700000|2023-02-20 02:55:00|125.08|123.48|124.74|123.14|125.1|123.5|124.73|123.13|195
1676862000000|2023-02-20 03:00:00|124.75|123.15|125.19|123.59|125.21|123.61|124.71|123.11|233
1676862300000|2023-02-20 03:05:00|125.18|123.58|124.84|123.24|125.24|123.64|124.8|123.2|198
1676862600000|2023-02-20 03:10:00|124.85|123.25|124.58|122.98|124.85|123.25|124.57|122.97|174
1676862900000|2023-02-20 03:15:00|124.59|122.99|124.8|123.2|124.81|123.21|124.58|122.98|124
1676863200000|2023-02-20 03:20:00|124.81|123.21|124.99|123.39|125|123.4|124.8|123.2|88
1676863500000|2023-02-20 03:25:00|124.98|123.38|125.43|123.83|125.5|123.9|124.97|123.37|108
1676863800000|2023-02-20 03:30:00|125.44|123.84|125.09|123.49|125.45|123.85|125.07|123.47|251
1676864100000|2023-02-20 03:35:00|125.1|123.5|125.08|123.48|125.35|123.75|125.07|123.47|232
1676864400000|2023-02-20 03:40:00|125.07|123.47|125.15|123.55|125.26|123.66|125|123.4|168
1676864700000|2023-02-20 03:45:00|125.13|123.53|125.18|123.58|125.18|123.58|124.9|123.3|246
1676865000000|2023-02-20 03:50:00|125.16|123.56|125.32|123.72|125.43|123.83|125.13|123.53|244
1676865300000|2023-02-20 03:55:00|125.33|123.73|125.31|123.71|125.34|123.74|125.09|123.49|181
1676865600000|2023-02-20 04:00:00|125.32|123.72|125.25|123.65|125.33|123.73|125.06|123.46|279
1676865900000|2023-02-20 04:05:00|125.26|123.66|125.04|123.44|125.26|123.66|124.77|123.17|283
1676866200000|2023-02-20 04:10:00|125.03|123.43|125.29|123.69|125.42|123.82|125.03|123.43|246
1676866500000|2023-02-20 04:15:00|125.3|123.7|125.46|123.86|125.52|123.92|125.24|123.64|295
1676866800000|2023-02-20 04:20:00|125.45|123.85|125.46|123.86|125.56|123.96|125.34|123.74|167
1676867100000|2023-02-20 04:25:00|125.45|123.85|125.5|123.9|125.53|123.93|125.35|123.75|246
1676867400000|2023-02-20 04:30:00|125.48|123.88|125.3|123.7|125.52|123.92|125.21|123.61|224
1676867700000|2023-02-20 04:35:00|125.29|123.69|125.56|123.96|125.62|124.02|125.29|123.69|225
1676868000000|2023-02-20 04:40:00|125.57|123.97|125.63|124.03|125.76|124.16|125.47|123.87|249
1676868300000|2023-02-20 04:45:00|125.67|124.07|125.61|124.01|125.7|124.1|125.53|123.93|149
1676868600000|2023-02-20 04:50:00|125.63|124.03|125.73|124.13|125.83|124.23|125.63|124.03|246
1676868900000|2023-02-20 04:55:00|125.72|124.12|125.74|124.14|125.88|124.28|125.55|123.95|253
1676869200000|2023-02-20 05:00:00|125.73|124.13|125.76|124.16|125.79|124.19|125.52|123.92|294
1676869500000|2023-02-20 05:05:00|125.75|124.15|125.44|123.84|125.78|124.18|125.42|123.82|333
1676869800000|2023-02-20 05:10:00|125.43|123.83|125.47|123.87|125.51|123.91|125.28|123.68|409
1676870100000|2023-02-20 05:15:00|125.48|123.88|125.28|123.68|125.55|123.95|125.21|123.61|217
1676870400000|2023-02-20 05:20:00|125.27|123.67|125|123.4|125.27|123.67|124.81|123.21|254
1676870700000|2023-02-20 05:25:00|125.01|123.41|125.19|123.59|125.24|123.64|125|123.4|170
1676871000000|2023-02-20 05:30:00|125.2|123.6|125.28|123.68|125.29|123.69|125.17|123.57|131
1676871300000|2023-02-20 05:35:00|125.27|123.67|125.22|123.62|125.44|123.84|125.13|123.53|175
1676871600000|2023-02-20 05:40:00|125.23|123.63|125.21|123.61|125.3|123.7|125.16|123.56|193
1676871900000|2023-02-20 05:45:00|125.2|123.6|125.02|123.42|125.21|123.61|124.98|123.38|131
1676872200000|2023-02-20 05:50:00|125.01|123.41|124.95|123.35|125.01|123.41|124.83|123.23|137
1676872500000|2023-02-20 05:55:00|124.96|123.36|125.3|123.7|125.34|123.74|124.94|123.34|168
1676872800000|2023-02-20 06:00:00|125.31|123.71|125|123.4|125.31|123.71|124.99|123.39|241
1676873100000|2023-02-20 06:05:00|125.01|123.41|125.31|123.71|125.32|123.72|124.88|123.28|150
1676873400000|2023-02-20 06:10:00|125.3|123.7|125.08|123.48|125.36|123.76|125.07|123.47|263
1676873700000|2023-02-20 06:15:00|125.07|123.47|124.93|123.33|125.08|123.48|124.82|123.22|214
1676874000000|2023-02-20 06:20:00|124.94|123.34|124.55|122.95|124.94|123.34|124.52|122.92|273
1676874300000|2023-02-20 06:25:00|124.54|122.94|124.69|123.09|124.71|123.11|124.52|122.92|269
1676874600000|2023-02-20 06:30:00|124.68|123.08|124.82|123.22|124.84|123.24|124.64|123.04|162
1676874900000|2023-02-20 06:35:00|124.81|123.21|124.8|123.2|124.84|123.24|124.77|123.17|203
1676875200000|2023-02-20 06:40:00|124.79|123.19|124.87|123.27|124.89|123.29|124.78|123.18|106
1676875500000|2023-02-20 06:45:00|124.88|123.28|124.99|123.39|124.99|123.39|124.87|123.27|256
1676875800000|2023-02-20 06:50:00|124.98|123.38|125.19|123.59|125.35|123.75|124.98|123.38|146
1676876100000|2023-02-20 06:55:00|125.22|123.62|125.29|123.69|125.37|123.77|125.2|123.6|265
1676876400000|2023-02-20 07:00:00|125.28|123.68|125.26|123.66|125.38|123.78|125.24|123.64|256
1676876700000|2023-02-20 07:05:00|125.27|123.67|125.44|123.84|125.56|123.96|125.24|123.64|249
1676877000000|2023-02-20 07:10:00|125.43|123.83|125.33|123.73|125.57|123.97|125.33|123.73|188
1676877300000|2023-02-20 07:15:00|125.34|123.74|125.32|123.72|125.43|123.83|125.13|123.53|242
1676877600000|2023-02-20 07:20:00|125.33|123.73|125.46|123.86|125.54|123.94|125.32|123.72|198
1676877900000|2023-02-20 07:25:00|125.45|123.85|125.08|123.48|125.53|123.93|125.02|123.42|226
1676878200000|2023-02-20 07:30:00|125.09|123.49|125.28|123.68|125.3|123.7|125.07|123.47|265
1676878500000|2023-02-20 07:35:00|125.29|123.69|125.54|123.94|125.59|123.99|125.25|123.65|373
1676878800000|2023-02-20 07:40:00|125.53|123.93|125.67|124.07|125.7|124.1|125.49|123.89|294
1676879100000|2023-02-20 07:45:00|125.66|124.06|125.35|123.75|125.67|124.07|125.34|123.74|185
1676879400000|2023-02-20 07:50:00|125.36|123.76|125.44|123.84|125.44|123.84|125.22|123.62|273
1676879700000|2023-02-20 07:55:00|125.43|123.83|125.22|123.62|125.45|123.85|125.22|123.62|342
1676880000000|2023-02-20 08:00:00|125.21|123.61|125.46|123.86|125.46|123.86|125.08|123.48|314
1676880300000|2023-02-20 08:05:00|125.47|123.87|125.55|123.95|125.61|124.01|125.45|123.85|283
1676880600000|2023-02-20 08:10:00|125.54|123.94|125.43|123.83|125.54|123.94|125.32|123.72|201
1676880900000|2023-02-20 08:15:00|125.44|123.84|124.85|123.25|125.52|123.92|124.82|123.22|421
1676881200000|2023-02-20 08:20:00|124.86|123.26|125.15|123.55|125.19|123.59|124.79|123.19|350
1676881500000|2023-02-20 08:25:00|125.14|123.54|124.95|123.35|125.22|123.62|124.91|123.31|225
1676881800000|2023-02-20 08:30:00|124.94|123.34|124.63|123.03|125.05|123.45|124.62|123.02|205
1676882100000|2023-02-20 08:35:00|124.62|123.02|124.51|122.91|124.77|123.17|124.49|122.89|212
1676882400000|2023-02-20 08:40:00|124.5|122.9|124.52|122.92|124.55|122.95|124.19|122.59|290
1676882700000|2023-02-20 08:45:00|124.51|122.91|124.67|123.07|124.73|123.13|124.4|122.8|163
1676883000000|2023-02-20 08:50:00|124.68|123.08|124.56|122.96|124.69|123.09|124.54|122.94|203
1676883300000|2023-02-20 08:55:00|124.57|122.97|124.44|122.84|124.58|122.98|124.31|122.71|233
1676883600000|2023-02-20 09:00:00|124.45|122.85|124.24|122.64|124.61|123.01|124.07|122.47|203
1676883900000|2023-02-20 09:05:00|124.25|122.65|124.45|122.85|124.53|122.93|124.25|122.65|169
1676884200000|2023-02-20 09:10:00|124.44|122.84|124.31|122.71|124.46|122.86|124.31|122.71|164
1676884500000|2023-02-20 09:15:00|124.32|122.72|124.37|122.77|124.42|122.82|124.05|122.45|328
1676884800000|2023-02-20 09:20:00|124.36|122.76|124.86|123.26|124.97|123.37|124.35|122.75|259
1676885100000|2023-02-20 09:25:00|124.85|123.25|124.87|123.27|124.98|123.38|124.84|123.24|212
1676885400000|2023-02-20 09:30:00|124.86|123.26|124.52|122.92|124.91|123.31|124.43|122.83|251
1676885700000|2023-02-20 09:35:00|124.53|122.93|125.05|123.45|125.11|123.51|124.51|122.91|211
1676886000000|2023-02-20 09:40:00|125.06|123.46|125.51|123.91|125.64|124.04|124.92|123.32|385
1676886300000|2023-02-20 09:45:00|125.52|123.92|125.47|123.87|125.8|124.2|125.45|123.85|369
1676886600000|2023-02-20 09:50:00|125.48|123.88|125.75|124.15|125.89|124.29|125.47|123.87|370
1676886900000|2023-02-20 09:55:00|125.76|124.16|125.66|124.06|125.95|124.35|125.63|124.03|302
1676887200000|2023-02-20 10:00:00|125.67|124.07|125.47|123.87|125.8|124.2|125.07|123.47|360
1676887500000|2023-02-20 10:05:00|125.48|123.88|125.66|124.06|125.73|124.13|125.47|123.87|394
1676887800000|2023-02-20 10:10:00|125.67|124.07|125.82|124.22|125.83|124.23|125.6|124|332
1676888100000|2023-02-20 10:15:00|125.81|124.21|125.78|124.18|125.96|124.36|125.6|124|331
1676888400000|2023-02-20 10:20:00|125.77|124.17|126.06|124.46|126.48|124.88|125.49|123.89|372
1676888700000|2023-02-20 10:25:00|126.07|124.47|125.51|123.91|126.07|124.47|125.37|123.77|258
1676889000000|2023-02-20 10:30:00|125.52|123.92|125.88|124.28|125.89|124.29|125.35|123.75|314
1676889300000|2023-02-20 10:35:00|125.87|124.27|126.16|124.56|126.29|124.69|125.85|124.25|263
1676889600000|2023-02-20 10:40:00|126.17|124.57|125.91|124.31|126.18|124.58|125.88|124.28|200
1676889900000|2023-02-20 10:45:00|125.92|124.32|125.89|124.29|126.01|124.41|125.85|124.25|154
1676890200000|2023-02-20 10:50:00|125.88|124.28|125.79|124.19|126.07|124.47|125.75|124.15|196
1676890500000|2023-02-20 10:55:00|125.78|124.18|125.72|124.12|125.82|124.22|125.56|123.96|292
1676890800000|2023-02-20 11:00:00|125.71|124.11|125.96|124.36|125.98|124.38|125.63|124.03|229
1676891100000|2023-02-20 11:05:00|125.97|124.37|125.99|124.39|126.11|124.51|125.87|124.27|217
1676891400000|2023-02-20 11:10:00|126|124.4|126.14|124.54|126.28|124.68|126|124.4|170
1676891700000|2023-02-20 11:15:00|126.13|124.53|125.85|124.25|126.15|124.55|125.76|124.16|159
1676892000000|2023-02-20 11:20:00|125.86|124.26|126.26|124.66|126.29|124.69|125.86|124.26|137
1676892300000|2023-02-20 11:25:00|126.25|124.65|126.19|124.59|126.39|124.79|126.01|124.41|309
1676892600000|2023-02-20 11:30:00|126.2|124.6|126.41|124.81|126.41|124.81|126.11|124.51|169
1676892900000|2023-02-20 11:35:00|126.42|124.82|126.96|125.36|127.01|125.41|126.37|124.77|329
1676893200000|2023-02-20 11:40:00|126.97|125.37|126.76|125.16|127.35|125.75|126.61|125.01|301
1676893500000|2023-02-20 11:45:00|126.77|125.17|126.87|125.27|127.07|125.47|126.75|125.15|278
1676893800000|2023-02-20 11:50:00|126.86|125.26|127.04|125.44|127.1|125.5|126.82|125.22|278
1676894100000|2023-02-20 11:55:00|127.01|125.41|126.5|124.9|127.04|125.44|126.46|124.86|234
1676894400000|2023-02-20 12:00:00|126.54|124.94|126.72|125.12|126.82|125.22|126.51|124.91|264
1676894700000|2023-02-20 12:05:00|126.73|125.13|126.48|124.88|126.81|125.21|126.48|124.88|244
1676895000000|2023-02-20 12:10:00|126.41|124.81|126.08|124.48|126.46|124.86|126.06|124.46|359
1676895300000|2023-02-20 12:15:00|126.09|124.49|126.22|124.62|126.29|124.69|126.05|124.45|199
1676895600000|2023-02-20 12:20:00|126.21|124.61|126.14|124.54|126.22|124.62|126.01|124.41|197
1676895900000|2023-02-20 12:25:00|126.13|124.53|126.17|124.57|126.29|124.69|126.01|124.41|296
1676896200000|2023-02-20 12:30:00|126.16|124.56|126.02|124.42|126.2|124.6|125.92|124.32|267
1676896500000|2023-02-20 12:35:00|126.01|124.41|125.88|124.28|126.14|124.54|125.8|124.2|206
1676896800000|2023-02-20 12:40:00|125.89|124.29|125.53|123.93|125.91|124.31|125.48|123.88|225
1676897100000|2023-02-20 12:45:00|125.51|123.91|124.86|123.26|125.6|124|124.38|122.78|350
1676897400000|2023-02-20 12:50:00|124.87|123.27|124.85|123.25|125.07|123.47|124.47|122.87|302
1676897700000|2023-02-20 12:55:00|124.86|123.26|125.29|123.69|125.32|123.72|124.86|123.26|176
1676898000000|2023-02-20 13:00:00|125.28|123.68|125.27|123.67|125.39|123.79|125.23|123.63|138
1676898300000|2023-02-20 13:05:00|125.26|123.66|125.36|123.76|125.41|123.81|125.23|123.63|78
1676898600000|2023-02-20 13:10:00|125.37|123.77|125.27|123.67|125.4|123.8|125.25|123.65|112
1676898900000|2023-02-20 13:15:00|125.28|123.68|125.28|123.68|125.4|123.8|125.11|123.51|186
1676899200000|2023-02-20 13:20:00|125.29|123.69|125.49|123.89|125.52|123.92|125.16|123.56|150
1676899500000|2023-02-20 13:25:00|125.5|123.9|125.63|124.03|125.64|124.04|125.41|123.81|241
1676899800000|2023-02-20 13:30:00|125.64|124.04|125.8|124.2|125.81|124.21|125.52|123.92|194
1676900100000|2023-02-20 13:35:00|125.81|124.21|125.93|124.33|125.95|124.35|125.8|124.2|73
1676900400000|2023-02-20 13:40:00|125.94|124.34|125.88|124.28|125.95|124.35|125.69|124.09|116
1676900700000|2023-02-20 13:45:00|125.89|124.29|126.06|124.46|126.26|124.66|125.89|124.29|210
1676901000000|2023-02-20 13:50:00|126.07|124.47|127.36|125.76|127.37|125.77|126.06|124.46|232
1676901300000|2023-02-20 13:55:00|127.33|125.73|128.24|126.64|128.58|126.98|127.33|125.73|376
1676901600000|2023-02-20 14:00:00|128.2|126.6|127.46|125.86|128.21|126.61|127.43|125.83|277
1676901900000|2023-02-20 14:05:00|127.49|125.89|127.55|125.95|127.71|126.11|126.94|125.34|339
1676902200000|2023-02-20 14:10:00|127.56|125.96|127.53|125.93|127.71|126.11|127.2|125.6|270
1676902500000|2023-02-20 14:15:00|127.52|125.92|127.24|125.64|127.64|126.04|126.98|125.38|291
1676902800000|2023-02-20 14:20:00|127.23|125.63|127.2|125.6|128.18|126.58|127.2|125.6|358
1676903100000|2023-02-20 14:25:00|127.19|125.59|126.31|124.71|127.19|125.59|126.29|124.69|323
1676903400000|2023-02-20 14:30:00|126.3|124.7|127.15|125.55|127.24|125.64|126.07|124.47|325
1676903700000|2023-02-20 14:35:00|127.14|125.54|127.33|125.73|127.44|125.84|127.08|125.48|283
1676904000000|2023-02-20 14:40:00|127.31|125.71|126.62|125.02|127.62|126.02|126.53|124.93|528
1676904300000|2023-02-20 14:45:00|126.61|125.01|127.23|125.63|127.27|125.67|126.22|124.62|356
1676904600000|2023-02-20 14:50:00|127.22|125.62|127.25|125.65|127.38|125.78|126.98|125.38|293
1676904900000|2023-02-20 14:55:00|127.26|125.66|127.33|125.73|127.55|125.95|126.99|125.39|188
1676905200000|2023-02-20 15:00:00|127.32|125.72|127.54|125.94|127.6|126|127.02|125.42|314
1676905500000|2023-02-20 15:05:00|127.56|125.96|127.32|125.72|127.77|126.17|127.27|125.67|247
1676905800000|2023-02-20 15:10:00|127.31|125.71|127.13|125.53|127.36|125.76|126.95|125.35|368
1676906100000|2023-02-20 15:15:00|127.14|125.54|127.36|125.76|127.44|125.84|127.13|125.53|215
1676906400000|2023-02-20 15:20:00|127.37|125.77|127.18|125.58|127.55|125.95|126.96|125.36|208
1676906700000|2023-02-20 15:25:00|127.17|125.57|127.03|125.43|127.23|125.63|126.79|125.19|232
1676907000000|2023-02-20 15:30:00|127.02|125.42|127.12|125.52|127.14|125.54|126.91|125.31|168
1676907300000|2023-02-20 15:35:00|127.11|125.51|127.33|125.73|127.33|125.73|127.1|125.5|120
1676907600000|2023-02-20 15:40:00|127.34|125.74|127.6|126|127.73|126.13|127.23|125.63|199
1676907900000|2023-02-20 15:45:00|127.61|126.01|127.39|125.79|127.61|126.01|127.37|125.77|109
1676908200000|2023-02-20 15:50:00|127.4|125.8|127.11|125.51|127.43|125.83|127.08|125.48|188
1676908500000|2023-02-20 15:55:00|127.1|125.5|127.32|125.72|127.57|125.97|126.99|125.39|198
1676908800000|2023-02-20 16:00:00|127.36|125.76|127.07|125.47|127.57|125.97|127.07|125.47|261
1676909100000|2023-02-20 16:05:00|127.06|125.46|126.35|124.75|127.11|125.51|126.18|124.58|410
1676909400000|2023-02-20 16:10:00|126.36|124.76|126.44|124.84|126.79|125.19|126.27|124.67|290
1676909700000|2023-02-20 16:15:00|126.43|124.83|125.88|124.28|126.59|124.99|125.68|124.08|317
1676910000000|2023-02-20 16:20:00|125.89|124.29|125.46|123.86|126.1|124.5|124.87|123.27|414
1676910300000|2023-02-20 16:25:00|125.45|123.85|125.22|123.62|125.82|124.22|124.99|123.39|300
1676910600000|2023-02-20 16:30:00|125.23|123.63|125.51|123.91|126.01|124.41|125.22|123.62|275
1676910900000|2023-02-20 16:35:00|125.5|123.9|125.39|123.79|125.51|123.91|124.71|123.11|354
1676911200000|2023-02-20 16:40:00|125.38|123.78|126.07|124.47|126.07|124.47|125.15|123.55|350
1676911500000|2023-02-20 16:45:00|125.93|124.33|126.3|124.7|126.37|124.77|125.88|124.28|271
1676911800000|2023-02-20 16:50:00|126.29|124.69|126.4|124.8|126.41|124.81|126.24|124.64|196
1676912100000|2023-02-20 16:55:00|126.41|124.81|126.52|124.92|126.59|124.99|126.35|124.75|229
1676912400000|2023-02-20 17:00:00|126.53|124.93|126.42|124.82|126.61|125.01|126.32|124.72|270
1676912700000|2023-02-20 17:05:00|126.43|124.83|126.23|124.63|126.43|124.83|126.12|124.52|273
1676913000000|2023-02-20 17:10:00|126.22|124.62|126.04|124.44|126.31|124.71|126.02|124.42|202
1676913300000|2023-02-20 17:15:00|126.05|124.45|126.09|124.49|126.12|124.52|125.72|124.12|217
1676913600000|2023-02-20 17:20:00|126.1|124.5|126.01|124.41|126.12|124.52|125.81|124.21|262
1676913900000|2023-02-20 17:25:00|126.02|124.42|126.03|124.43|126.04|124.44|125.7|124.1|154
1676914200000|2023-02-20 17:30:00|126.04|124.44|126.21|124.61|126.26|124.66|126.02|124.42|131
1676914500000|2023-02-20 17:35:00|126.22|124.62|126.59|124.99|126.62|125.02|126.21|124.61|235
1676914800000|2023-02-20 17:40:00|126.6|125|126.43|124.83|126.67|125.07|126.39|124.79|192
1676915100000|2023-02-20 17:45:00|126.46|124.86|126.16|124.56|126.64|125.04|126.14|124.54|235
1676915400000|2023-02-20 17:50:00|126.18|124.58|126.26|124.66|126.34|124.74|126.14|124.54|211
1676915700000|2023-02-20 17:55:00|126.27|124.67|126.23|124.63|126.45|124.85|126.13|124.53|211
1676916000000|2023-02-20 18:00:00|126.24|124.64|126.34|124.74|126.39|124.79|125.98|124.38|191
1676916300000|2023-02-20 18:05:00|126.35|124.75|126.81|125.21|126.83|125.23|126.34|124.74|131
1676916600000|2023-02-20 18:10:00|126.82|125.22|126.35|124.75|126.83|125.23|126.13|124.53|222
1676916900000|2023-02-20 18:15:00|126.37|124.77|126.18|124.58|126.48|124.88|126.07|124.47|210
1676917200000|2023-02-20 18:20:00|126.17|124.57|126.03|124.43|126.3|124.7|125.96|124.36|185
1676917500000|2023-02-20 18:25:00|126.04|124.44|126.27|124.67|126.32|124.72|126.04|124.44|145
1676917800000|2023-02-20 18:30:00|126.26|124.66|126.33|124.73|126.35|124.75|125.97|124.37|153
1676918100000|2023-02-20 18:35:00|126.34|124.74|126.31|124.71|126.35|124.75|126.18|124.58|123
1676918400000|2023-02-20 18:40:00|126.32|124.72|126.51|124.91|126.51|124.91|126.31|124.71|134
1676918700000|2023-02-20 18:45:00|126.5|124.9|126.49|124.89|126.55|124.95|126.4|124.8|100
1676919000000|2023-02-20 18:50:00|126.48|124.88|126.52|124.92|126.56|124.96|126.4|124.8|132
1676919300000|2023-02-20 18:55:00|126.53|124.93|126.45|124.85|126.54|124.94|126.44|124.84|74
1676919600000|2023-02-20 19:00:00|126.44|124.84|126.63|125.03|126.63|125.03|126.43|124.83|97
1676919900000|2023-02-20 19:05:00|126.62|125.02|126.61|125.01|126.62|125.02|126.39|124.79|162
1676920200000|2023-02-20 19:10:00|126.62|125.02|126.67|125.07|126.67|125.07|126.55|124.95|151
1676920500000|2023-02-20 19:15:00|126.68|125.08|126.54|124.94|126.73|125.13|126.51|124.91|145
1676920800000|2023-02-20 19:20:00|126.55|124.95|126.38|124.78|126.61|125.01|126.35|124.75|99
1676921100000|2023-02-20 19:25:00|126.39|124.79|126.57|124.97|126.59|124.99|126.39|124.79|76
1676921400000|2023-02-20 19:30:00|126.56|124.96|126.87|125.27|127.09|125.49|126.55|124.95|133
1676921700000|2023-02-20 19:35:00|126.88|125.28|126.64|125.04|126.89|125.29|126.64|125.04|112
1676922000000|2023-02-20 19:40:00|126.63|125.03|126.57|124.97|126.71|125.11|126.53|124.93|101
1676922300000|2023-02-20 19:45:00|126.56|124.96|126.45|124.85|126.6|125|126.45|124.85|97
1676922600000|2023-02-20 19:50:00|126.46|124.86|126.71|125.11|126.75|125.15|126.25|124.65|158
1676922900000|2023-02-20 19:55:00|126.7|125.1|126.93|125.33|127.02|125.42|126.7|125.1|144
1676923200000|2023-02-20 20:00:00|126.95|125.35|127.15|125.55|127.25|125.65|126.79|125.19|211
1676923500000|2023-02-20 20:05:00|127.14|125.54|127.11|125.51|127.68|126.08|127.04|125.44|259
1676923800000|2023-02-20 20:10:00|127.1|125.5|126.9|125.3|127.2|125.6|126.89|125.29|214
1676924100000|2023-02-20 20:15:00|126.91|125.31|126.74|125.14|126.91|125.31|126.72|125.12|186
1676924400000|2023-02-20 20:20:00|126.73|125.13|126.68|125.08|126.77|125.17|126.51|124.91|151
1676924700000|2023-02-20 20:25:00|126.69|125.09|126.61|125.01|126.8|125.2|126.6|125|110
1676925000000|2023-02-20 20:30:00|126.62|125.02|126.41|124.81|126.67|125.07|126.14|124.54|197
1676925300000|2023-02-20 20:35:00|126.42|124.82|126.24|124.64|126.5|124.9|126.24|124.64|55
1676925600000|2023-02-20 20:40:00|126.25|124.65|126.24|124.64|126.39|124.79|126.17|124.57|80
1676925900000|2023-02-20 20:45:00|126.25|124.65|127.33|125.73|127.41|125.81|126.05|124.45|186
1676926200000|2023-02-20 20:50:00|127.34|125.74|127.14|125.54|127.35|125.75|127.01|125.41|145
1676926500000|2023-02-20 20:55:00|127.13|125.53|126.71|125.11|127.14|125.54|126.69|125.09|135
1676926800000|2023-02-20 21:00:00|126.7|125.1|126.82|125.22|126.92|125.32|126.7|125.1|97
1676927100000|2023-02-20 21:05:00|126.8|125.2|126.73|125.13|126.96|125.36|126.67|125.07|114
1676927400000|2023-02-20 21:10:00|126.74|125.14|126.79|125.19|126.85|125.25|126.57|124.97|154
1676927700000|2023-02-20 21:15:00|126.78|125.18|126.64|125.04|126.8|125.2|126.64|125.04|53
1676928000000|2023-02-20 21:20:00|126.62|125.02|126.55|124.95|126.67|125.07|126.47|124.87|99
1676928300000|2023-02-20 21:25:00|126.56|124.96|126.66|125.06|126.66|125.06|126.53|124.93|29
1676928600000|2023-02-20 21:30:00|126.67|125.07|126.69|125.09|126.72|125.12|126.46|124.86|81
1676928900000|2023-02-20 21:35:00|126.7|125.1|126.64|125.04|126.7|125.1|126.51|124.91|52
1676929200000|2023-02-20 21:40:00|126.63|125.03|126.97|125.37|126.97|125.37|126.63|125.03|83
1676929500000|2023-02-20 21:45:00|126.96|125.36|126.65|125.05|126.98|125.38|126.64|125.04|77
1676929800000|2023-02-20 21:50:00|126.64|125.04|126.83|125.23|126.84|125.24|126.64|125.04|39
1676930100000|2023-02-20 21:55:00|126.82|125.22|126.66|125.06|126.83|125.23|126.56|124.96|82
1676930400000|2023-02-20 22:00:00|126.67|125.07|126.93|125.33|126.96|125.36|126.65|125.05|61
1676930700000|2023-02-20 22:05:00|126.92|125.32|127.1|125.5|127.11|125.51|126.83|125.23|64
1676931000000|2023-02-20 22:10:00|127.11|125.51|126.82|125.22|127.11|125.51|126.81|125.21|73
1676931300000|2023-02-20 22:15:00|126.81|125.21|126.55|124.95|126.81|125.21|126.54|124.94|46
1676931600000|2023-02-20 22:20:00|126.54|124.94|126.55|124.95|126.56|124.96|126.34|124.74|112
1676931900000|2023-02-20 22:25:00|126.54|124.94|126.4|124.8|126.54|124.94|126.39|124.79|53
1676932200000|2023-02-20 22:30:00|126.43|124.83|126.31|124.71|126.44|124.84|126.3|124.7|52
1676932500000|2023-02-20 22:35:00|126.33|124.73|126.22|124.62|126.49|124.89|126.22|124.62|69
1676932800000|2023-02-20 22:40:00|126.23|124.63|126.22|124.62|126.24|124.64|126.18|124.58|52
1676933100000|2023-02-20 22:45:00|126.21|124.61|126.29|124.69|126.29|124.69|126.18|124.58|37
1676933400000|2023-02-20 22:50:00|126.3|124.7|126.36|124.76|126.48|124.88|126.29|124.69|60
1676933700000|2023-02-20 22:55:00|126.38|124.78|126.12|124.52|126.38|124.78|126.1|124.5|109
1676934000000|2023-02-20 23:00:00|126.08|124.48|126.15|124.55|126.27|124.67|125.98|124.38|165
1676934300000|2023-02-20 23:05:00|126.17|124.57|126.18|124.58|126.28|124.68|125.97|124.37|156
1676934600000|2023-02-20 23:10:00|126.19|124.59|126.51|124.91|126.51|124.91|126.19|124.59|115
1676934900000|2023-02-20 23:15:00|126.5|124.9|126.31|124.71|126.52|124.92|126.29|124.69|147
1676935200000|2023-02-20 23:20:00|126.32|124.72|126.44|124.84|126.46|124.86|126.16|124.56|118
1676935500000|2023-02-20 23:25:00|126.43|124.83|126.33|124.73|126.44|124.84|126.24|124.64|125
1676935800000|2023-02-20 23:30:00|126.34|124.74|126.75|125.15|126.81|125.21|126.23|124.63|135
1676936100000|2023-02-20 23:35:00|126.74|125.14|127.04|125.44|127.05|125.45|126.73|125.13|104
1676936400000|2023-02-20 23:40:00|127.05|125.45|127.32|125.72|127.62|126.02|127.04|125.44|169
1676936700000|2023-02-20 23:45:00|127.33|125.73|127.67|126.07|127.67|126.07|127.22|125.62|177
1676937000000|2023-02-20 23:50:00|127.66|126.06|127.73|126.13|127.75|126.15|127.51|125.91|156
1676937300000|2023-02-20 23:55:00|127.74|126.14|128.07|126.47|128.35|126.75|127.73|126.13|170
1676937600000|2023-02-21 00:00:00|128.06|126.46|127.61|126.01|128.16|126.56|127.61|126.01|217
1676937900000|2023-02-21 00:05:00|127.62|126.02|127.52|125.92|127.8|126.2|127.41|125.81|264
1676938200000|2023-02-21 00:10:00|127.53|125.93|127.4|125.8|127.53|125.93|127.24|125.64|226
1676938500000|2023-02-21 00:15:00|127.38|125.78|126.66|125.06|127.39|125.79|126.65|125.05|254
1676938800000|2023-02-21 00:20:00|126.65|125.05|126.98|125.38|127.08|125.48|126.65|125.05|155
1676939100000|2023-02-21 00:25:00|126.99|125.39|126.98|125.38|127.06|125.46|126.82|125.22|106
1676939400000|2023-02-21 00:30:00|126.97|125.37|127.39|125.79|127.46|125.86|126.96|125.36|202
1676939700000|2023-02-21 00:35:00|127.4|125.8|127.83|126.23|127.88|126.28|127.21|125.61|182
1676940000000|2023-02-21 00:40:00|127.82|126.22|127.53|125.93|127.87|126.27|127.52|125.92|188
1676940300000|2023-02-21 00:45:00|127.54|125.94|127.42|125.82|127.54|125.94|127.3|125.7|91
1676940600000|2023-02-21 00:50:00|127.43|125.83|127.44|125.84|127.49|125.89|127.33|125.73|119
1676940900000|2023-02-21 00:55:00|127.42|125.82|127.06|125.46|127.43|125.83|126.99|125.39|140
1676941200000|2023-02-21 01:00:00|127.05|125.45|127.12|125.52|127.36|125.76|127.05|125.45|143
1676941500000|2023-02-21 01:05:00|127.15|125.55|127.13|125.53|127.22|125.62|127.03|125.43|79
1676941800000|2023-02-21 01:10:00|127.15|125.55|127.42|125.82|127.43|125.83|127.11|125.51|165
1676942100000|2023-02-21 01:15:00|127.41|125.81|126.98|125.38|127.43|125.83|126.98|125.38|164
1676942400000|2023-02-21 01:20:00|126.97|125.37|126.97|125.37|127.07|125.47|126.96|125.36|97
1676942700000|2023-02-21 01:25:00|126.96|125.36|126.8|125.2|127.09|125.49|126.79|125.19|157
1676943000000|2023-02-21 01:30:00|126.81|125.21|127.01|125.41|127.2|125.6|126.8|125.2|206
1676943300000|2023-02-21 01:35:00|127.02|125.42|127.13|125.53|127.15|125.55|126.93|125.33|129
1676943600000|2023-02-21 01:40:00|127.14|125.54|127.46|125.86|127.63|126.03|127.11|125.51|132
1676943900000|2023-02-21 01:45:00|127.47|125.87|129.2|127.6|129.28|127.68|127.46|125.86|321
1676944200000|2023-02-21 01:50:00|129.19|127.59|129.44|127.84|129.56|127.96|128.81|127.21|391
1676944500000|2023-02-21 01:55:00|129.42|127.82|129.6|128|130.58|128.98|129.37|127.77|386
1676944800000|2023-02-21 02:00:00|129.59|127.99|128.84|127.24|129.59|127.99|128.8|127.2|296
1676945100000|2023-02-21 02:05:00|128.83|127.23|128.29|126.69|129.01|127.41|128.28|126.68|356
1676945400000|2023-02-21 02:10:00|128.28|126.68|128.11|126.51|128.38|126.78|128.04|126.44|160
1676945700000|2023-02-21 02:15:00|128.12|126.52|128.24|126.64|128.38|126.78|127.9|126.3|204
1676946000000|2023-02-21 02:20:00|128.23|126.63|128.35|126.75|128.54|126.94|128.16|126.56|157
1676946300000|2023-02-21 02:25:00|128.34|126.74|128.86|127.26|129|127.4|128.3|126.7|236
1676946600000|2023-02-21 02:30:00|128.85|127.25|129.34|127.74|129.44|127.84|128.84|127.24|259
1676946900000|2023-02-21 02:35:00|129.35|127.75|129.39|127.79|129.97|128.37|129.31|127.71|331
1676947200000|2023-02-21 02:40:00|129.4|127.8|129.5|127.9|129.52|127.92|129.22|127.62|269
1676947500000|2023-02-21 02:45:00|129.51|127.91|128.64|127.04|129.54|127.94|128.53|126.93|262
1676947800000|2023-02-21 02:50:00|128.65|127.05|128.09|126.49|128.69|127.09|127.95|126.35|252
1676948100000|2023-02-21 02:55:00|128.1|126.5|127.82|126.22|128.31|126.71|127.82|126.22|316
1676948400000|2023-02-21 03:00:00|127.83|126.23|127.28|125.68|127.83|126.23|127.28|125.68|269
1676948700000|2023-02-21 03:05:00|127.29|125.69|127.37|125.77|127.83|126.23|127.17|125.57|241
1676949000000|2023-02-21 03:10:00|127.38|125.78|127.32|125.72|127.49|125.89|127.16|125.56|198
1676949300000|2023-02-21 03:15:00|127.31|125.71|127.39|125.79|127.52|125.92|127.14|125.54|150
1676949600000|2023-02-21 03:20:00|127.4|125.8|127.66|126.06|127.67|126.07|127.36|125.76|166
1676949900000|2023-02-21 03:25:00|127.64|126.04|127.65|126.05|127.73|126.13|127.62|126.02|181
1676950200000|2023-02-21 03:30:00|127.64|126.04|127.62|126.02|127.71|126.11|127.46|125.86|151
1676950500000|2023-02-21 03:35:00|127.64|126.04|127.38|125.78|127.64|126.04|127.36|125.76|221
1676950800000|2023-02-21 03:40:00|127.37|125.77|127.11|125.51|127.38|125.78|127.05|125.45|218
1676951100000|2023-02-21 03:45:00|127.1|125.5|127.29|125.69|127.41|125.81|127.08|125.48|211
1676951400000|2023-02-21 03:50:00|127.27|125.67|127.26|125.66|127.39|125.79|127.24|125.64|247
1676951700000|2023-02-21 03:55:00|127.27|125.67|127.57|125.97|127.66|126.06|127.23|125.63|183
1676952000000|2023-02-21 04:00:00|127.56|125.96|128.02|126.42|128.02|126.42|127.48|125.88|231
1676952300000|2023-02-21 04:05:00|128.03|126.43|127.83|126.23|128.1|126.5|127.8|126.2|286
1676952600000|2023-02-21 04:10:00|127.82|126.22|127.62|126.02|127.83|126.23|127.42|125.82|185
1676952900000|2023-02-21 04:15:00|127.63|126.03|127.44|125.84|127.64|126.04|127.42|125.82|134
1676953200000|2023-02-21 04:20:00|127.42|125.82|127.61|126.01|127.72|126.12|127.42|125.82|74
1676953500000|2023-02-21 04:25:00|127.62|126.02|127.54|125.94|127.65|126.05|127.46|125.86|101
1676953800000|2023-02-21 04:30:00|127.55|125.95|127.3|125.7|127.55|125.95|127.24|125.64|126
1676954100000|2023-02-21 04:35:00|127.29|125.69|126.57|124.97|127.33|125.73|126.56|124.96|315
1676954400000|2023-02-21 04:40:00|126.59|124.99|126.85|125.25|126.93|125.33|126.12|124.52|172
1676954700000|2023-02-21 04:45:00|126.86|125.26|126.7|125.1|126.96|125.36|126.61|125.01|164
1676955000000|2023-02-21 04:50:00|126.69|125.09|126.9|125.3|126.96|125.36|126.69|125.09|156
1676955300000|2023-02-21 04:55:00|126.96|125.36|126.93|125.33|127.12|125.52|126.89|125.29|114
1676955600000|2023-02-21 05:00:00|126.92|125.32|127.08|125.48|127.08|125.48|126.81|125.21|87
1676955900000|2023-02-21 05:05:00|127.09|125.49|127.28|125.68|127.29|125.69|127.09|125.49|141
1676956200000|2023-02-21 05:10:00|127.29|125.69|127.03|125.43|127.29|125.69|126.8|125.2|108
1676956500000|2023-02-21 05:15:00|127.02|125.42|127.21|125.61|127.23|125.63|126.93|125.33|87
1676956800000|2023-02-21 05:20:00|127.2|125.6|127.01|125.41|127.29|125.69|126.99|125.39|108
1676957100000|2023-02-21 05:25:00|127.02|125.42|127.38|125.78|127.4|125.8|127.01|125.41|112
1676957400000|2023-02-21 05:30:00|127.36|125.76|127.36|125.76|127.37|125.77|127.25|125.65|67
1676957700000|2023-02-21 05:35:00|127.37|125.77|127.19|125.59|127.47|125.87|127.07|125.47|147
1676958000000|2023-02-21 05:40:00|127.2|125.6|127.2|125.6|127.22|125.62|127.11|125.51|173
1676958300000|2023-02-21 05:45:00|127.21|125.61|127.31|125.71|127.32|125.72|127.18|125.58|103
1676958600000|2023-02-21 05:50:00|127.32|125.72|127.7|126.1|127.86|126.26|127.29|125.69|150
1676958900000|2023-02-21 05:55:00|127.71|126.11|127.66|126.06|127.77|126.17|127.52|125.92|90
1676959200000|2023-02-21 06:00:00|127.67|126.07|127.55|125.95|127.8|126.2|127.55|125.95|178
1676959500000|2023-02-21 06:05:00|127.54|125.94|127.59|125.99|127.75|126.15|127.5|125.9|102
1676959800000|2023-02-21 06:10:00|127.6|126|127.89|126.29|128.04|126.44|127.6|126|141
1676960100000|2023-02-21 06:15:00|127.9|126.3|127.77|126.17|127.9|126.3|127.7|126.1|106
1676960400000|2023-02-21 06:20:00|127.76|126.16|127.57|125.97|127.78|126.18|127.52|125.92|188
1676960700000|2023-02-21 06:25:00|127.56|125.96|127.99|126.39|127.99|126.39|127.5|125.9|167
1676961000000|2023-02-21 06:30:00|127.98|126.38|127.91|126.31|128.02|126.42|127.81|126.21|113
1676961300000|2023-02-21 06:35:00|127.92|126.32|128.12|126.52|128.18|126.58|127.88|126.28|116
1676961600000|2023-02-21 06:40:00|128.11|126.51|128.18|126.58|128.24|126.64|128.1|126.5|105
1676961900000|2023-02-21 06:45:00|128.2|126.6|128.08|126.48|128.28|126.68|128.03|126.43|176
1676962200000|2023-02-21 06:50:00|128.07|126.47|128.33|126.73|128.37|126.77|128.03|126.43|147
1676962500000|2023-02-21 06:55:00|128.34|126.74|128.51|126.91|128.55|126.95|128.24|126.64|179
1676962800000|2023-02-21 07:00:00|128.52|126.92|128.01|126.41|128.52|126.92|127.95|126.35|152
1676963100000|2023-02-21 07:05:00|128.02|126.42|127.63|126.03|128.03|126.43|127.5|125.9|227
1676963400000|2023-02-21 07:10:00|127.62|126.02|128.02|126.42|128.03|126.43|127.62|126.02|234
1676963700000|2023-02-21 07:15:00|128.01|126.41|127.7|126.1|128.02|126.42|127.57|125.97|179
1676964000000|2023-02-21 07:20:00|127.69|126.09|127.83|126.23|127.87|126.27|127.68|126.08|144
1676964300000|2023-02-21 07:25:00|127.82|126.22|128.04|126.44|128.14|126.54|127.82|126.22|106
1676964600000|2023-02-21 07:30:00|128.03|126.43|128.04|126.44|128.25|126.65|127.97|126.37|156
1676964900000|2023-02-21 07:35:00|128.06|126.46|128.09|126.49|128.09|126.49|127.84|126.24|111
1676965200000|2023-02-21 07:40:00|128.1|126.5|128.06|126.46|128.21|126.61|127.99|126.39|166
1676965500000|2023-02-21 07:45:00|128.07|126.47|128.06|126.46|128.2|126.6|127.98|126.38|183
1676965800000|2023-02-21 07:50:00|128.05|126.45|128.09|126.49|128.12|126.52|127.93|126.33|244
1676966100000|2023-02-21 07:55:00|128.08|126.48|127.93|126.33|128.09|126.49|127.88|126.28|200
1676966400000|2023-02-21 08:00:00|127.94|126.34|127.99|126.39|128.02|126.42|127.82|126.22|220
1676966700000|2023-02-21 08:05:00|128|126.4|128.28|126.68|128.31|126.71|127.99|126.39|322
1676967000000|2023-02-21 08:10:00|128.27|126.67|128.22|126.62|128.4|126.8|128.19|126.59|255
1676967300000|2023-02-21 08:15:00|128.21|126.61|128.1|126.5|128.29|126.69|127.83|126.23|373
1676967600000|2023-02-21 08:20:00|128.09|126.49|128.4|126.8|128.42|126.82|128.08|126.48|249
1676967900000|2023-02-21 08:25:00|128.41|126.81|127.85|126.25|128.73|127.13|127.72|126.12|431
1676968200000|2023-02-21 08:30:00|127.84|126.24|127.8|126.2|127.89|126.29|127.29|125.69|425
1676968500000|2023-02-21 08:35:00|127.81|126.21|126.55|124.95|127.84|126.24|126.27|124.67|453
1676968800000|2023-02-21 08:40:00|126.53|124.93|125.95|124.35|126.54|124.94|125.49|123.89|634
1676969100000|2023-02-21 08:45:00|125.94|124.34|124.04|122.44|125.94|124.34|122.59|120.99|768
1676969400000|2023-02-21 08:50:00|124.03|122.43|124.17|122.57|124.53|122.93|123.38|121.78|511
1676969700000|2023-02-21 08:55:00|124.24|122.64|124.11|122.51|124.43|122.83|123.73|122.13|280
1676970000000|2023-02-21 09:00:00|124.1|122.5|124.66|123.06|124.68|123.08|124.06|122.46|265
1676970300000|2023-02-21 09:05:00|124.67|123.07|124.19|122.59|124.75|123.15|124.15|122.55|285
1676970600000|2023-02-21 09:10:00|124.14|122.54|124.23|122.63|124.25|122.65|123.65|122.05|482
1676970900000|2023-02-21 09:15:00|124.24|122.64|124.17|122.57|124.36|122.76|123.55|121.95|207
1676971200000|2023-02-21 09:20:00|124.12|122.52|123.61|122.01|124.12|122.52|123.25|121.65|319
1676971500000|2023-02-21 09:25:00|123.6|122|123.83|122.23|123.85|122.25|123.6|122|236
1676971800000|2023-02-21 09:30:00|123.84|122.24|124.27|122.67|124.35|122.75|123.82|122.22|267
1676972100000|2023-02-21 09:35:00|124.28|122.68|124.33|122.73|124.4|122.8|124.28|122.68|234
1676972400000|2023-02-21 09:40:00|124.34|122.74|124.27|122.67|124.52|122.92|124.27|122.67|300
1676972700000|2023-02-21 09:45:00|124.28|122.68|123.95|122.35|124.29|122.69|123.85|122.25|245
1676973000000|2023-02-21 09:50:00|123.94|122.34|124.22|122.62|124.49|122.89|123.83|122.23|272
1676973300000|2023-02-21 09:55:00|124.21|122.61|124.14|122.54|124.28|122.68|124.13|122.53|269
1676973600000|2023-02-21 10:00:00|124.16|122.56|124.34|122.74|124.35|122.75|124.01|122.41|246
1676973900000|2023-02-21 10:05:00|124.35|122.75|124.33|122.73|124.48|122.88|124.01|122.41|246
1676974200000|2023-02-21 10:10:00|124.32|122.72|124.02|122.42|124.46|122.86|124.02|122.42|141
1676974500000|2023-02-21 10:15:00|124.01|122.41|123.75|122.15|124.14|122.54|123.75|122.15|198
1676974800000|2023-02-21 10:20:00|123.72|122.12|124.26|122.66|124.31|122.71|123.72|122.12|165
1676975100000|2023-02-21 10:25:00|124.27|122.67|124.51|122.91|124.61|123.01|124.12|122.52|252
1676975400000|2023-02-21 10:30:00|124.52|122.92|124.45|122.85|124.59|122.99|124.27|122.67|277
1676975700000|2023-02-21 10:35:00|124.44|122.84|124.08|122.48|124.5|122.9|123.99|122.39|283
1676976000000|2023-02-21 10:40:00|124.09|122.49|123.85|122.25|124.39|122.79|123.82|122.22|241
1676976300000|2023-02-21 10:45:00|123.86|122.26|123.57|121.97|124.23|122.63|123.45|121.85|335
1676976600000|2023-02-21 10:50:00|123.56|121.96|123.56|121.96|123.8|122.2|123.36|121.76|329
1676976900000|2023-02-21 10:55:00|123.55|121.95|123.54|121.94|123.6|122|123.12|121.52|292
1676977200000|2023-02-21 11:00:00|123.55|121.95|123.79|122.19|123.92|122.32|123.28|121.68|296
1676977500000|2023-02-21 11:05:00|123.8|122.2|123.83|122.23|124|122.4|123.58|121.98|172
1676977800000|2023-02-21 11:10:00|123.84|122.24|123.37|121.77|123.84|122.24|123.27|121.67|239
1676978100000|2023-02-21 11:15:00|123.36|121.76|123.96|122.36|123.96|122.36|123.26|121.66|256
1676978400000|2023-02-21 11:20:00|123.99|122.39|124.39|122.79|124.39|122.79|123.99|122.39|222
1676978700000|2023-02-21 11:25:00|124.41|122.81|124.1|122.5|124.41|122.81|124.07|122.47|173
1676979000000|2023-02-21 11:30:00|124.09|122.49|123.77|122.17|124.21|122.61|123.73|122.13|204
1676979300000|2023-02-21 11:35:00|123.76|122.16|123.46|121.86|123.86|122.26|123.46|121.86|190
1676979600000|2023-02-21 11:40:00|123.45|121.85|123.36|121.76|123.83|122.23|123.23|121.63|281
1676979900000|2023-02-21 11:45:00|123.35|121.75|123.18|121.58|123.65|122.05|122.99|121.39|261
1676980200000|2023-02-21 11:50:00|123.19|121.59|122.45|120.85|123.4|121.8|122.31|120.71|428
1676980500000|2023-02-21 11:55:00|122.44|120.84|123.12|121.52|123.12|121.52|122.36|120.76|346
1676980800000|2023-02-21 12:00:00|123.13|121.53|123.34|121.74|123.44|121.84|122.94|121.34|308
1676981100000|2023-02-21 12:05:00|123.35|121.75|123.02|121.42|123.35|121.75|122.86|121.26|348
1676981400000|2023-02-21 12:10:00|123.04|121.44|123.36|121.76|123.42|121.82|123.03|121.43|166
1676981700000|2023-02-21 12:15:00|123.35|121.75|123.09|121.49|123.37|121.77|123.09|121.49|280
1676982000000|2023-02-21 12:20:00|123.11|121.51|122.97|121.37|123.3|121.7|122.95|121.35|212
1676982300000|2023-02-21 12:25:00|122.98|121.38|123.4|121.8|123.4|121.8|122.98|121.38|215
1676982600000|2023-02-21 12:30:00|123.39|121.79|123.44|121.84|123.47|121.87|123.36|121.76|146
1676982900000|2023-02-21 12:35:00|123.43|121.83|123.68|122.08|123.75|122.15|123.32|121.72|225
1676983200000|2023-02-21 12:40:00|123.67|122.07|123.37|121.77|123.67|122.07|123.32|121.72|157
1676983500000|2023-02-21 12:45:00|123.38|121.78|123.58|121.98|123.68|122.08|123.38|121.78|117
1676983800000|2023-02-21 12:50:00|123.59|121.99|123.45|121.85|123.68|122.08|123.32|121.72|115
1676984100000|2023-02-21 12:55:00|123.46|121.86|123.37|121.77|123.5|121.9|123.3|121.7|174
1676984400000|2023-02-21 13:00:00|123.36|121.76|123.24|121.64|123.42|121.82|122.94|121.34|153
1676984700000|2023-02-21 13:05:00|123.23|121.63|123.08|121.48|123.23|121.63|122.97|121.37|128
1676985000000|2023-02-21 13:10:00|123.16|121.56|123.39|121.79|123.41|121.81|123.09|121.49|127
1676985300000|2023-02-21 13:15:00|123.38|121.78|123.38|121.78|123.59|121.99|123.29|121.69|186
1676985600000|2023-02-21 13:20:00|123.37|121.77|123.12|121.52|123.37|121.77|123|121.4|146
1676985900000|2023-02-21 13:25:00|123.13|121.53|122.81|121.21|123.17|121.57|122.57|120.97|225
1676986200000|2023-02-21 13:30:00|122.82|121.22|122.65|121.05|123.02|121.42|122.64|121.04|298
1676986500000|2023-02-21 13:35:00|122.62|121.02|122.61|121.01|122.69|121.09|122.42|120.82|212
1676986800000|2023-02-21 13:40:00|122.62|121.02|122.39|120.79|122.62|121.02|122.07|120.47|172
1676987100000|2023-02-21 13:45:00|122.38|120.78|122.07|120.47|122.66|121.06|122.05|120.45|239
1676987400000|2023-02-21 13:50:00|122.05|120.45|121.67|120.07|122.18|120.58|121.61|120.01|288
1676987700000|2023-02-21 13:55:00|121.68|120.08|121.66|120.06|121.86|120.26|120.84|119.24|420
1676988000000|2023-02-21 14:00:00|121.65|120.05|121.26|119.66|122.05|120.45|121.25|119.65|315
1676988300000|2023-02-21 14:05:00|121.25|119.65|122.05|120.45|122.1|120.5|121.22|119.62|300
1676988600000|2023-02-21 14:10:00|122.06|120.46|122.08|120.48|122.17|120.57|121.75|120.15|273
1676988900000|2023-02-21 14:15:00|122.09|120.49|122.39|120.79|122.55|120.95|122.06|120.46|257
1676989200000|2023-02-21 14:20:00|122.38|120.78|122.57|120.97|122.72|121.12|122.28|120.68|190
1676989500000|2023-02-21 14:25:00|122.56|120.96|122.7|121.1|122.76|121.16|122.37|120.77|256
1676989800000|2023-02-21 14:30:00|122.71|121.11|123.36|121.76|123.55|121.95|122.51|120.91|444
1676990100000|2023-02-21 14:35:00|123.31|121.71|123.63|122.03|123.65|122.05|123.25|121.65|466
1676990400000|2023-02-21 14:40:00|123.62|122.02|123.4|121.8|123.74|122.14|123.33|121.73|348
1676990700000|2023-02-21 14:45:00|123.42|121.82|122.95|121.35|123.45|121.85|122.95|121.35|407
1676991000000|2023-02-21 14:50:00|122.96|121.36|122.89|121.29|123.01|121.41|122.59|120.99|329
1676991300000|2023-02-21 14:55:00|122.88|121.28|122.48|120.88|122.88|121.28|122.44|120.84|277
1676991600000|2023-02-21 15:00:00|122.47|120.87|122.54|120.94|122.68|121.08|122.36|120.76|229
1676991900000|2023-02-21 15:05:00|122.53|120.93|122.39|120.79|122.56|120.96|122.35|120.75|212
1676992200000|2023-02-21 15:10:00|122.4|120.8|121.91|120.31|122.4|120.8|121.67|120.07|309
1676992500000|2023-02-21 15:15:00|121.92|120.32|122.01|120.41|122.08|120.48|121.56|119.96|510
1676992800000|2023-02-21 15:20:00|122.02|120.42|122.19|120.59|122.24|120.64|121.83|120.23|399
1676993100000|2023-02-21 15:25:00|122.2|120.6|122.36|120.76|122.36|120.76|122.02|120.42|256
1676993400000|2023-02-21 15:30:00|122.35|120.75|122.47|120.87|122.54|120.94|122.12|120.52|296
1676993700000|2023-02-21 15:35:00|122.46|120.86|122.66|121.06|122.85|121.25|122.35|120.75|327
1676994000000|2023-02-21 15:40:00|122.67|121.07|122.62|121.02|122.85|121.25|122.6|121|285
1676994300000|2023-02-21 15:45:00|122.63|121.03|122.42|120.82|122.83|121.23|122.34|120.74|274
1676994600000|2023-02-21 15:50:00|122.43|120.83|122.54|120.94|122.55|120.95|122.26|120.66|165
1676994900000|2023-02-21 15:55:00|122.53|120.93|122.35|120.75|122.55|120.95|122.16|120.56|202
1676995200000|2023-02-21 16:00:00|122.36|120.76|122.19|120.59|122.52|120.92|122.17|120.57|265
1676995500000|2023-02-21 16:05:00|122.18|120.58|121.96|120.36|122.27|120.67|121.95|120.35|208
1676995800000|2023-02-21 16:10:00|121.95|120.35|121.96|120.36|122.01|120.41|121.6|120|267
1676996100000|2023-02-21 16:15:00|121.99|120.39|121.77|120.17|122.02|120.42|121.6|120|430
1676996400000|2023-02-21 16:20:00|121.78|120.18|121.66|120.06|121.82|120.22|121.52|119.92|341
1676996700000|2023-02-21 16:25:00|121.67|120.07|121.94|120.34|122.07|120.47|121.67|120.07|336
1676997000000|2023-02-21 16:30:00|121.95|120.35|121.34|119.74|122.14|120.54|121.33|119.73|364
1676997300000|2023-02-21 16:35:00|121.32|119.72|121.95|120.35|121.98|120.38|121.24|119.64|274
1676997600000|2023-02-21 16:40:00|121.94|120.34|122.22|120.62|122.29|120.69|121.83|120.23|242
1676997900000|2023-02-21 16:45:00|122.21|120.61|122.52|120.92|122.59|120.99|122.12|120.52|240
1676998200000|2023-02-21 16:50:00|122.51|120.91|122.58|120.98|122.74|121.14|122.5|120.9|182
1676998500000|2023-02-21 16:55:00|122.59|120.99|122.07|120.47|122.64|121.04|122.07|120.47|216
1676998800000|2023-02-21 17:00:00|122.08|120.48|122.1|120.5|122.34|120.74|122.06|120.46|169
1676999100000|2023-02-21 17:05:00|122.11|120.51|122.31|120.71|122.34|120.74|122.11|120.51|199
1676999400000|2023-02-21 17:10:00|122.32|120.72|121.93|120.33|122.34|120.74|121.93|120.33|215
1676999700000|2023-02-21 17:15:00|121.94|120.34|122.34|120.74|122.36|120.76|121.92|120.32|235
1677000000000|2023-02-21 17:20:00|122.33|120.73|122.37|120.77|122.45|120.85|122.24|120.64|172
1677000300000|2023-02-21 17:25:00|122.36|120.76|122.17|120.57|122.53|120.93|122.15|120.55|166
1677000600000|2023-02-21 17:30:00|122.16|120.56|122.52|120.92|122.57|120.97|122.15|120.55|181
1677000900000|2023-02-21 17:35:00|122.51|120.91|122.45|120.85|122.63|121.03|122.42|120.82|159
1677001200000|2023-02-21 17:40:00|122.44|120.84|122.77|121.17|122.77|121.17|122.44|120.84|222
1677001500000|2023-02-21 17:45:00|122.76|121.16|122.88|121.28|122.88|121.28|122.69|121.09|245
1677001800000|2023-02-21 17:50:00|122.87|121.27|122.95|121.35|123.02|121.42|122.82|121.22|171
1677002100000|2023-02-21 17:55:00|122.94|121.34|122.97|121.37|123.05|121.45|122.83|121.23|278
1677002400000|2023-02-21 18:00:00|122.99|121.39|123.3|121.7|123.32|121.72|122.98|121.38|316
1677002700000|2023-02-21 18:05:00|123.31|121.71|123.02|121.42|123.33|121.73|123.01|121.41|373
1677003000000|2023-02-21 18:10:00|123.01|121.41|122.95|121.35|123.04|121.44|122.78|121.18|293
1677003300000|2023-02-21 18:15:00|122.96|121.36|123.12|121.52|123.14|121.54|122.93|121.33|267
1677003600000|2023-02-21 18:20:00|123.11|121.51|123.32|121.72|123.41|121.81|123.06|121.46|212
1677003900000|2023-02-21 18:25:00|123.33|121.73|123.45|121.85|123.56|121.96|123.33|121.73|162
1677004200000|2023-02-21 18:30:00|123.44|121.84|123.41|121.81|123.6|122|123.34|121.74|183
1677004500000|2023-02-21 18:35:00|123.42|121.82|123.22|121.62|123.42|121.82|123.22|121.62|242
1677004800000|2023-02-21 18:40:00|123.21|121.61|123.32|121.72|123.32|121.72|123.11|121.51|204
1677005100000|2023-02-21 18:45:00|123.33|121.73|123.66|122.06|123.66|122.06|123.3|121.7|223
1677005400000|2023-02-21 18:50:00|123.65|122.05|123.56|121.96|123.77|122.17|123.56|121.96|172
1677005700000|2023-02-21 18:55:00|123.57|121.97|123.66|122.06|123.72|122.12|123.56|121.96|168
1677006000000|2023-02-21 19:00:00|123.65|122.05|123.85|122.25|123.96|122.36|123.61|122.01|187
1677006300000|2023-02-21 19:05:00|123.86|122.26|123.64|122.04|123.86|122.26|123.6|122|164
1677006600000|2023-02-21 19:10:00|123.63|122.03|123.45|121.85|123.63|122.03|123.42|121.82|166
1677006900000|2023-02-21 19:15:00|123.44|121.84|123.32|121.72|123.46|121.86|123.31|121.71|139
1677007200000|2023-02-21 19:20:00|123.33|121.73|123.22|121.62|123.33|121.73|122.98|121.38|153
1677007500000|2023-02-21 19:25:00|123.21|121.61|123.3|121.7|123.34|121.74|123.21|121.61|134
1677007800000|2023-02-21 19:30:00|123.29|121.69|123.5|121.9|123.53|121.93|123.18|121.58|166
1677008100000|2023-02-21 19:35:00|123.49|121.89|123.48|121.88|123.59|121.99|123.47|121.87|135
1677008400000|2023-02-21 19:40:00|123.44|121.84|123.16|121.56|123.44|121.84|122.68|121.08|326
1677008700000|2023-02-21 19:45:00|123.15|121.55|122.99|121.39|123.19|121.59|122.96|121.36|239
1677009000000|2023-02-21 19:50:00|122.98|121.38|123.32|121.72|123.32|121.72|122.97|121.37|158
1677009300000|2023-02-21 19:55:00|123.31|121.71|123.37|121.77|123.37|121.77|123.24|121.64|161
1677009600000|2023-02-21 20:00:00|123.38|121.78|123.42|121.82|123.44|121.84|123.2|121.6|175
1677009900000|2023-02-21 20:05:00|123.43|121.83|123.32|121.72|123.44|121.84|123.31|121.71|81
1677010200000|2023-02-21 20:10:00|123.33|121.73|123.08|121.48|123.34|121.74|122.96|121.36|180
1677010500000|2023-02-21 20:15:00|123.09|121.49|123.12|121.52|123.23|121.63|123.03|121.43|124
1677010800000|2023-02-21 20:20:00|123.11|121.51|123.13|121.53|123.15|121.55|123.01|121.41|203
1677011100000|2023-02-21 20:25:00|123.12|121.52|122.75|121.15|123.13|121.53|122.52|120.92|252
1677011400000|2023-02-21 20:30:00|122.76|121.16|123.16|121.56|123.2|121.6|122.67|121.07|224
1677011700000|2023-02-21 20:35:00|123.15|121.55|122.88|121.28|123.17|121.57|122.81|121.21|151
1677012000000|2023-02-21 20:40:00|122.89|121.29|122.79|121.19|122.98|121.38|122.55|120.95|223
1677012300000|2023-02-21 20:45:00|122.78|121.18|122.78|121.18|122.88|121.28|122.6|121|234
1677012600000|2023-02-21 20:50:00|122.79|121.19|122.67|121.07|122.93|121.33|122.57|120.97|244
1677012900000|2023-02-21 20:55:00|122.68|121.08|122.7|121.1|122.78|121.18|122.61|121.01|179
1677013200000|2023-02-21 21:00:00|122.71|121.11|122.97|121.37|123|121.4|122.68|121.08|144
1677013500000|2023-02-21 21:05:00|122.98|121.38|122.87|121.27|122.99|121.39|122.78|121.18|144
1677013800000|2023-02-21 21:10:00|122.88|121.28|122.5|120.9|122.92|121.32|122.32|120.72|321
1677014100000|2023-02-21 21:15:00|122.49|120.89|122.45|120.85|122.58|120.98|122.11|120.51|378
1677014400000|2023-02-21 21:20:00|122.44|120.84|121.36|119.76|122.48|120.88|121.29|119.69|596
1677014700000|2023-02-21 21:25:00|121.37|119.77|120.94|119.34|121.45|119.85|120.39|118.79|521
1677015000000|2023-02-21 21:30:00|120.93|119.33|121.56|119.96|121.63|120.03|120.89|119.29|252
1677015300000|2023-02-21 21:35:00|121.61|120.01|121.92|120.32|121.92|120.32|121.54|119.94|111
1677015600000|2023-02-21 21:40:00|121.93|120.33|122.12|120.52|122.15|120.55|121.91|120.31|145
1677015900000|2023-02-21 21:45:00|122.13|120.53|121.95|120.35|122.14|120.54|121.73|120.13|201
1677016200000|2023-02-21 21:50:00|121.94|120.34|121.86|120.26|121.96|120.36|121.6|120|170
1677016500000|2023-02-21 21:55:00|121.87|120.27|121.56|119.96|121.87|120.27|121.48|119.88|245
1677016800000|2023-02-21 22:00:00|121.55|119.95|121.52|119.92|121.7|120.1|121.42|119.82|209
1677017100000|2023-02-21 22:05:00|121.51|119.91|122|120.4|122.16|120.56|121.45|119.85|238
1677017400000|2023-02-21 22:10:00|122.01|120.41|122.08|120.48|122.13|120.53|121.99|120.39|154
1677017700000|2023-02-21 22:15:00|122.09|120.49|122.26|120.66|122.35|120.75|122.07|120.47|162
1677018000000|2023-02-21 22:20:00|122.27|120.67|122.06|120.46|122.27|120.67|122.05|120.45|42
1677018300000|2023-02-21 22:25:00|122.07|120.47|122.17|120.57|122.18|120.58|122.04|120.44|68
1677018600000|2023-02-21 22:30:00|122.18|120.58|122.18|120.58|122.22|120.62|122.16|120.56|52
1677018900000|2023-02-21 22:35:00|122.17|120.57|122.27|120.67|122.28|120.68|122.15|120.55|74
1677019200000|2023-02-21 22:40:00|122.28|120.68|122.19|120.59|122.3|120.7|122.17|120.57|161
1677019500000|2023-02-21 22:45:00|122.18|120.58|122.29|120.69|122.29|120.69|122.16|120.56|114
1677019800000|2023-02-21 22:50:00|122.3|120.7|122.11|120.51|122.31|120.71|122.08|120.48|75
1677020100000|2023-02-21 22:55:00|122.12|120.52|122.27|120.67|122.28|120.68|122.11|120.51|53
1677020400000|2023-02-21 23:00:00|122.28|120.68|122.38|120.78|122.4|120.8|122.1|120.5|155
1677020700000|2023-02-21 23:05:00|122.4|120.8|122.39|120.79|122.53|120.93|122.33|120.73|169
1677021000000|2023-02-21 23:10:00|122.5|120.9|122.53|120.93|122.54|120.94|122.41|120.81|57
1677021300000|2023-02-21 23:15:00|122.54|120.94|122.46|120.86|122.54|120.94|122.46|120.86|52
1677021600000|2023-02-21 23:20:00|122.47|120.87|122.28|120.68|122.47|120.87|122.18|120.58|75
1677021900000|2023-02-21 23:25:00|122.24|120.64|122.17|120.57|122.27|120.67|122.09|120.49|96
1677022200000|2023-02-21 23:30:00|122.14|120.54|122.43|120.83|122.53|120.93|122.09|120.49|86
1677022500000|2023-02-21 23:35:00|122.42|120.82|122.57|120.97|122.59|120.99|122.42|120.82|62
1677022800000|2023-02-21 23:40:00|122.56|120.96|122.52|120.92|122.59|120.99|122.47|120.87|104
1677023100000|2023-02-21 23:45:00|122.54|120.94|122.59|120.99|122.6|121|122.41|120.81|79
1677023400000|2023-02-21 23:50:00|122.58|120.98|122.8|121.2|122.91|121.31|122.57|120.97|106
1677023700000|2023-02-21 23:55:00|122.81|121.21|122.96|121.36|122.97|121.37|122.8|121.2|75
1677024000000|2023-02-22 00:00:00|122.95|121.35|123.04|121.44|123.06|121.46|122.92|121.32|89
1677024300000|2023-02-22 00:05:00|123.05|121.45|123.08|121.48|123.13|121.53|123.02|121.42|133
1677024600000|2023-02-22 00:10:00|123.09|121.49|123.05|121.45|123.1|121.5|122.9|121.3|220
1677024900000|2023-02-22 00:15:00|123.06|121.46|122.98|121.38|123.19|121.59|122.89|121.29|144
1677025200000|2023-02-22 00:20:00|122.97|121.37|122.87|121.27|123.02|121.42|122.81|121.21|191
1677025500000|2023-02-22 00:25:00|122.86|121.26|123.11|121.51|123.11|121.51|122.8|121.2|174
1677025800000|2023-02-22 00:30:00|123.09|121.49|122.64|121.04|123.09|121.49|122.64|121.04|147
1677026100000|2023-02-22 00:35:00|122.65|121.05|122.2|120.6|122.79|121.19|122.18|120.58|215
1677026400000|2023-02-22 00:40:00|122.21|120.61|122.17|120.57|122.41|120.81|122.16|120.56|193
1677026700000|2023-02-22 00:45:00|122.18|120.58|121.91|120.31|122.32|120.72|121.88|120.28|283
1677027000000|2023-02-22 00:50:00|121.95|120.35|122.05|120.45|122.06|120.46|121.51|119.91|228
1677027300000|2023-02-22 00:55:00|122.07|120.47|122.43|120.83|122.44|120.84|121.95|120.35|216
1677027600000|2023-02-22 01:00:00|122.42|120.82|122.35|120.75|122.54|120.94|122.22|120.62|269
1677027900000|2023-02-22 01:05:00|122.36|120.76|122.15|120.55|122.42|120.82|122.11|120.51|141
1677028200000|2023-02-22 01:10:00|122.14|120.54|122.01|120.41|122.18|120.58|121.96|120.36|195
1677028500000|2023-02-22 01:15:00|122.02|120.42|122.05|120.45|122.2|120.6|122.02|120.42|186
1677028800000|2023-02-22 01:20:00|122.06|120.46|122.24|120.64|122.31|120.71|122.06|120.46|144
1677029100000|2023-02-22 01:25:00|122.23|120.63|122.58|120.98|122.71|121.11|122.07|120.47|244
1677029400000|2023-02-22 01:30:00|122.57|120.97|122.11|120.51|122.74|121.14|122.1|120.5|207
1677029700000|2023-02-22 01:35:00|122.1|120.5|121.72|120.12|122.11|120.51|121.7|120.1|289
1677030000000|2023-02-22 01:40:00|121.71|120.11|121.79|120.19|121.81|120.21|121.58|119.98|237
1677030300000|2023-02-22 01:45:00|121.8|120.2|121.9|120.3|122.2|120.6|121.48|119.88|266
1677030600000|2023-02-22 01:50:00|121.89|120.29|121.23|119.63|121.97|120.37|121.22|119.62|301
1677030900000|2023-02-22 01:55:00|121.24|119.64|121.38|119.78|121.45|119.85|120.65|119.05|472
1677031200000|2023-02-22 02:00:00|121.37|119.77|119.85|118.25|121.44|119.84|118.88|117.28|610
1677031500000|2023-02-22 02:05:00|119.84|118.24|119.44|117.84|119.88|118.28|118.18|116.58|592
1677031800000|2023-02-22 02:10:00|119.46|117.86|119.44|117.84|119.61|118.01|119.18|117.58|284
1677032100000|2023-02-22 02:15:00|119.42|117.82|119.78|118.18|120.02|118.42|119.41|117.81|187
1677032400000|2023-02-22 02:20:00|119.79|118.19|120.24|118.64|120.4|118.8|119.79|118.19|179
1677032700000|2023-02-22 02:25:00|120.23|118.63|119.89|118.29|120.32|118.72|119.83|118.23|326
1677033000000|2023-02-22 02:30:00|119.9|118.3|119.66|118.06|119.94|118.34|119.04|117.44|503
1677033300000|2023-02-22 02:35:00|119.67|118.07|120.19|118.59|120.23|118.63|119.66|118.06|256
1677033600000|2023-02-22 02:40:00|120.2|118.6|120.49|118.89|120.5|118.9|120.17|118.57|155
1677033900000|2023-02-22 02:45:00|120.5|118.9|120.65|119.05|120.68|119.08|120.41|118.81|202
1677034200000|2023-02-22 02:50:00|120.66|119.06|120.44|118.84|120.68|119.08|120.38|118.78|233
1677034500000|2023-02-22 02:55:00|120.45|118.85|120.55|118.95|120.57|118.97|120.34|118.74|171
1677034800000|2023-02-22 03:00:00|120.56|118.96|120.76|119.16|120.76|119.16|120.43|118.83|213
1677035100000|2023-02-22 03:05:00|120.75|119.15|120.73|119.13|120.91|119.31|120.73|119.13|140
1677035400000|2023-02-22 03:10:00|120.72|119.12|120.76|119.16|120.83|119.23|120.63|119.03|150
1677035700000|2023-02-22 03:15:00|120.75|119.15|120.85|119.25|120.91|119.31|120.56|118.96|185
1677036000000|2023-02-22 03:20:00|120.86|119.26|120.93|119.33|120.94|119.34|120.8|119.2|76
1677036300000|2023-02-22 03:25:00|120.92|119.32|121.03|119.43|121.06|119.46|120.91|119.31|78
1677036600000|2023-02-22 03:30:00|121.04|119.44|120.75|119.15|121.16|119.56|120.71|119.11|112
1677036900000|2023-02-22 03:35:00|120.76|119.16|120.94|119.34|120.96|119.36|120.65|119.05|138
1677037200000|2023-02-22 03:40:00|120.95|119.35|120.88|119.28|120.95|119.35|120.78|119.18|78
1677037500000|2023-02-22 03:45:00|120.89|119.29|121.03|119.43|121.04|119.44|120.88|119.28|61
1677037800000|2023-02-22 03:50:00|121.02|119.42|121.33|119.73|121.33|119.73|121.01|119.41|101
1677038100000|2023-02-22 03:55:00|121.34|119.74|121.12|119.52|121.34|119.74|121.1|119.5|171
1677038400000|2023-02-22 04:00:00|121.13|119.53|121.06|119.46|121.24|119.64|121.03|119.43|81
1677038700000|2023-02-22 04:05:00|121.07|119.47|121.06|119.46|121.09|119.49|120.94|119.34|138
1677039000000|2023-02-22 04:10:00|121.05|119.45|121.1|119.5|121.11|119.51|120.86|119.26|91
1677039300000|2023-02-22 04:15:00|121.11|119.51|120.96|119.36|121.19|119.59|120.88|119.28|73
1677039600000|2023-02-22 04:20:00|120.97|119.37|120.81|119.21|121.05|119.45|120.79|119.19|95
1677039900000|2023-02-22 04:25:00|120.82|119.22|120.67|119.07|120.9|119.3|120.67|119.07|82
1677040200000|2023-02-22 04:30:00|120.65|119.05|120.58|118.98|120.78|119.18|120.44|118.84|154
1677040500000|2023-02-22 04:35:00|120.57|118.97|120.37|118.77|120.57|118.97|120.3|118.7|173
1677040800000|2023-02-22 04:40:00|120.36|118.76|120.39|118.79|120.43|118.83|120.21|118.61|135
1677041100000|2023-02-22 04:45:00|120.4|118.8|120.36|118.76|120.49|118.89|120.25|118.65|153
1677041400000|2023-02-22 04:50:00|120.37|118.77|121.01|119.41|121.13|119.53|120.37|118.77|159
1677041700000|2023-02-22 04:55:00|120.99|119.39|121.25|119.65|121.26|119.66|120.94|119.34|117
1677042000000|2023-02-22 05:00:00|121.26|119.66|121.32|119.72|121.37|119.77|121.21|119.61|125
1677042300000|2023-02-22 05:05:00|121.3|119.7|121.18|119.58|121.34|119.74|121.18|119.58|128
1677042600000|2023-02-22 05:10:00|121.19|119.59|120.6|119|121.21|119.61|120.6|119|114
1677042900000|2023-02-22 05:15:00|120.61|119.01|120.82|119.22|120.83|119.23|120.6|119|137
1677043200000|2023-02-22 05:20:00|120.81|119.21|120.52|118.92|121.07|119.47|120.52|118.92|183
1677043500000|2023-02-22 05:25:00|120.53|118.93|120.46|118.86|120.68|119.08|120.44|118.84|164
1677043800000|2023-02-22 05:30:00|120.47|118.87|120.39|118.79|120.62|119.02|120.34|118.74|141
1677044100000|2023-02-22 05:35:00|120.38|118.78|120.8|119.2|120.84|119.24|120.37|118.77|93
1677044400000|2023-02-22 05:40:00|120.79|119.19|120.72|119.12|120.8|119.2|120.61|119.01|86
1677044700000|2023-02-22 05:45:00|120.71|119.11|120.96|119.36|120.96|119.36|120.71|119.11|51
1677045000000|2023-02-22 05:50:00|120.95|119.35|120.97|119.37|121.04|119.44|120.86|119.26|108
1677045300000|2023-02-22 05:55:00|120.96|119.36|121.05|119.45|121.06|119.46|120.95|119.35|45
1677045600000|2023-02-22 06:00:00|121.06|119.46|120.97|119.37|121.06|119.46|120.77|119.17|106
1677045900000|2023-02-22 06:05:00|120.98|119.38|120.85|119.25|121.04|119.44|120.83|119.23|101
1677046200000|2023-02-22 06:10:00|120.84|119.24|120.88|119.28|120.98|119.38|120.83|119.23|106
1677046500000|2023-02-22 06:15:00|120.89|119.29|120.6|119|120.97|119.37|120.53|118.93|186
1677046800000|2023-02-22 06:20:00|120.59|118.99|120.87|119.27|120.88|119.28|120.57|118.97|165
1677047100000|2023-02-22 06:25:00|120.86|119.26|120.62|119.02|120.88|119.28|120.48|118.88|128
1677047400000|2023-02-22 06:30:00|120.63|119.03|120.66|119.06|120.77|119.17|120.07|118.47|313
1677047700000|2023-02-22 06:35:00|120.67|119.07|120.29|118.69|120.69|119.09|120.13|118.53|246
1677048000000|2023-02-22 06:40:00|120.28|118.68|119.97|118.37|120.3|118.7|119.83|118.23|221
1677048300000|2023-02-22 06:45:00|119.99|118.39|120.21|118.61|120.26|118.66|119.81|118.21|251
1677048600000|2023-02-22 06:50:00|120.23|118.63|119.97|118.37|120.37|118.77|119.87|118.27|179
1677048900000|2023-02-22 06:55:00|119.96|118.36|119.63|118.03|120.13|118.53|119.54|117.94|309
1677049200000|2023-02-22 07:00:00|119.64|118.04|119.27|117.67|119.7|118.1|119.24|117.64|363
1677049500000|2023-02-22 07:05:00|119.28|117.68|119.56|117.96|119.89|118.29|119.25|117.65|263
1677049800000|2023-02-22 07:10:00|119.55|117.95|119.98|118.38|120.09|118.49|119.44|117.84|264
1677050100000|2023-02-22 07:15:00|119.99|118.39|120.35|118.75|120.41|118.81|119.96|118.36|231
1677050400000|2023-02-22 07:20:00|120.36|118.76|120.66|119.06|120.88|119.28|120.32|118.72|186
1677050700000|2023-02-22 07:25:00|120.67|119.07|120.16|118.56|120.69|119.09|120.07|118.47|227
1677051000000|2023-02-22 07:30:00|120.15|118.55|120.35|118.75|120.46|118.86|120.09|118.49|218
1677051300000|2023-02-22 07:35:00|120.37|118.77|120.69|119.09|120.69|119.09|120.33|118.73|169
1677051600000|2023-02-22 07:40:00|120.68|119.08|120.81|119.21|120.81|119.21|120.51|118.91|153
1677051900000|2023-02-22 07:45:00|120.82|119.22|120.97|119.37|121.14|119.54|120.7|119.1|183
1677052200000|2023-02-22 07:50:00|120.96|119.36|120.94|119.34|121.03|119.43|120.66|119.06|186
1677052500000|2023-02-22 07:55:00|120.95|119.35|120.84|119.24|120.97|119.37|120.72|119.12|164
1677052800000|2023-02-22 08:00:00|120.83|119.23|120.69|119.09|120.88|119.28|120.64|119.04|234
1677053100000|2023-02-22 08:05:00|120.7|119.1|120.58|118.98|120.8|119.2|120.54|118.94|282
1677053400000|2023-02-22 08:10:00|120.59|118.99|120.19|118.59|120.6|119|120.19|118.59|253
1677053700000|2023-02-22 08:15:00|120.2|118.6|119.84|118.24|120.41|118.81|119.77|118.17|205
1677054000000|2023-02-22 08:20:00|119.85|118.25|120.39|118.79|120.4|118.8|119.83|118.23|202
1677054300000|2023-02-22 08:25:00|120.4|118.8|120.27|118.67|120.55|118.95|120.18|118.58|184
1677054600000|2023-02-22 08:30:00|120.28|118.68|119.48|117.88|120.3|118.7|119.03|117.43|450
1677054900000|2023-02-22 08:35:00|119.49|117.89|119.06|117.46|119.61|118.01|118.86|117.26|540
1677055200000|2023-02-22 08:40:00|119.05|117.45|119.07|117.47|119.43|117.83|118.93|117.33|478
1677055500000|2023-02-22 08:45:00|119.02|117.42|119.49|117.89|119.58|117.98|118.98|117.38|297
1677055800000|2023-02-22 08:50:00|119.48|117.88|119.77|118.17|119.87|118.27|119.48|117.88|236
1677056100000|2023-02-22 08:55:00|119.78|118.18|119.78|118.18|119.9|118.3|119.66|118.06|221
1677056400000|2023-02-22 09:00:00|119.77|118.17|119.79|118.19|119.9|118.3|119.55|117.95|320
1677056700000|2023-02-22 09:05:00|119.8|118.2|119.86|118.26|120.08|118.48|119.8|118.2|165
1677057000000|2023-02-22 09:10:00|119.87|118.27|120.27|118.67|120.31|118.71|119.84|118.24|163
1677057300000|2023-02-22 09:15:00|120.28|118.68|120.59|118.99|120.61|119.01|120.16|118.56|139
1677057600000|2023-02-22 09:20:00|120.6|119|120.8|119.2|120.9|119.3|120.6|119|199
1677057900000|2023-02-22 09:25:00|120.81|119.21|121.09|119.49|121.18|119.58|120.79|119.19|213
1677058200000|2023-02-22 09:30:00|121.1|119.5|120.86|119.26|121.28|119.68|120.76|119.16|250
1677058500000|2023-02-22 09:35:00|120.87|119.27|120.85|119.25|120.98|119.38|120.55|118.95|264
1677058800000|2023-02-22 09:40:00|120.86|119.26|120.9|119.3|121.23|119.63|120.85|119.25|382
1677059100000|2023-02-22 09:45:00|120.89|119.29|121|119.4|121.17|119.57|120.84|119.24|331
1677059400000|2023-02-22 09:50:00|120.99|119.39|120.89|119.29|121.11|119.51|120.78|119.18|199
1677059700000|2023-02-22 09:55:00|120.9|119.3|120.76|119.16|120.9|119.3|120.65|119.05|256
1677060000000|2023-02-22 10:00:00|120.75|119.15|120.89|119.29|120.96|119.36|120.6|119|230
1677060300000|2023-02-22 10:05:00|120.88|119.28|120.98|119.38|121.08|119.48|120.77|119.17|183
1677060600000|2023-02-22 10:10:00|120.97|119.37|120.79|119.19|120.98|119.38|120.77|119.17|221
1677060900000|2023-02-22 10:15:00|120.78|119.18|121.12|119.52|121.12|119.52|120.77|119.17|138
1677061200000|2023-02-22 10:20:00|121.13|119.53|121.07|119.47|121.13|119.53|120.95|119.35|141
1677061500000|2023-02-22 10:25:00|121.08|119.48|121|119.4|121.1|119.5|120.87|119.27|125
1677061800000|2023-02-22 10:30:00|120.99|119.39|120.99|119.39|121.08|119.48|120.93|119.33|109
1677062100000|2023-02-22 10:35:00|120.98|119.38|121.29|119.69|121.29|119.69|120.97|119.37|137
1677062400000|2023-02-22 10:40:00|121.28|119.68|121.48|119.88|121.49|119.89|121.28|119.68|230
1677062700000|2023-02-22 10:45:00|121.47|119.87|121.01|119.41|121.63|120.03|120.98|119.38|222
1677063000000|2023-02-22 10:50:00|121.03|119.43|121.19|119.59|121.2|119.6|121.03|119.43|281
1677063300000|2023-02-22 10:55:00|121.2|119.6|121.42|119.82|121.6|120|121.08|119.48|293
1677063600000|2023-02-22 11:00:00|121.41|119.81|121.61|120.01|121.7|120.1|121.41|119.81|135
1677063900000|2023-02-22 11:05:00|121.62|120.02|121.46|119.86|121.63|120.03|121.41|119.81|120
1677064200000|2023-02-22 11:10:00|121.45|119.85|121.41|119.81|121.5|119.9|121.4|119.8|155
1677064500000|2023-02-22 11:15:00|121.42|119.82|121.43|119.83|121.72|120.12|121.4|119.8|234
1677064800000|2023-02-22 11:20:00|121.42|119.82|121.38|119.78|121.45|119.85|121.27|119.67|175
1677065100000|2023-02-22 11:25:00|121.37|119.77|121.03|119.43|121.37|119.77|120.98|119.38|219
1677065400000|2023-02-22 11:30:00|121.04|119.44|121.11|119.51|121.38|119.78|120.99|119.39|191
1677065700000|2023-02-22 11:35:00|121.12|119.52|120.8|119.2|121.16|119.56|120.78|119.18|298
1677066000000|2023-02-22 11:40:00|120.81|119.21|121.07|119.47|121.09|119.49|120.76|119.16|227
1677066300000|2023-02-22 11:45:00|121.06|119.46|120.88|119.28|121.15|119.55|120.86|119.26|112
1677066600000|2023-02-22 11:50:00|120.89|119.29|121.23|119.63|121.26|119.66|120.88|119.28|163
1677066900000|2023-02-22 11:55:00|121.22|119.62|121.28|119.68|121.35|119.75|121.13|119.53|161
1677067200000|2023-02-22 12:00:00|121.29|119.69|121.28|119.68|121.35|119.75|121.15|119.55|149
1677067500000|2023-02-22 12:05:00|121.26|119.66|121.42|119.82|121.44|119.84|121.21|119.61|138
1677067800000|2023-02-22 12:10:00|121.41|119.81|121.55|119.95|121.58|119.98|121.38|119.78|103
1677068100000|2023-02-22 12:15:00|121.54|119.94|121.64|120.04|121.64|120.04|121.35|119.75|146
1677068400000|2023-02-22 12:20:00|121.65|120.05|121.87|120.27|121.97|120.37|121.54|119.94|158
1677068700000|2023-02-22 12:25:00|121.86|120.26|121.96|120.36|122.07|120.47|121.81|120.21|212
1677069000000|2023-02-22 12:30:00|121.97|120.37|121.96|120.36|122.01|120.41|121.82|120.22|165
1677069300000|2023-02-22 12:35:00|121.97|120.37|121.91|120.31|122.12|120.52|121.91|120.31|123
1677069600000|2023-02-22 12:40:00|121.92|120.32|121.78|120.18|121.96|120.36|121.78|120.18|171
1677069900000|2023-02-22 12:45:00|121.79|120.19|121.55|119.95|121.87|120.27|121.46|119.86|168
1677070200000|2023-02-22 12:50:00|121.56|119.96|121.44|119.84|121.56|119.96|121.3|119.7|251
1677070500000|2023-02-22 12:55:00|121.45|119.85|121.59|119.99|121.69|120.09|121.41|119.81|182
1677070800000|2023-02-22 13:00:00|121.6|120|121.38|119.78|121.71|120.11|121.35|119.75|193
1677071100000|2023-02-22 13:05:00|121.39|119.79|121.6|120|121.6|120|121.29|119.69|156
1677071400000|2023-02-22 13:10:00|121.61|120.01|121.33|119.73|121.63|120.03|121.19|119.59|330
1677071700000|2023-02-22 13:15:00|121.3|119.7|121.37|119.77|121.45|119.85|121.05|119.45|209
1677072000000|2023-02-22 13:20:00|121.36|119.76|121.5|119.9|121.53|119.93|121.34|119.74|107
1677072300000|2023-02-22 13:25:00|121.51|119.91|121.52|119.92|121.61|120.01|121.47|119.87|143
1677072600000|2023-02-22 13:30:00|121.55|119.95|121.73|120.13|121.74|120.14|121.29|119.69|188
1677072900000|2023-02-22 13:35:00|121.72|120.12|122.08|120.48|122.08|120.48|121.55|119.95|123
1677073200000|2023-02-22 13:40:00|122.09|120.49|122.07|120.47|122.19|120.59|122.06|120.46|116
1677073500000|2023-02-22 13:45:00|122.08|120.48|122.25|120.65|122.31|120.71|122.08|120.48|131
1677073800000|2023-02-22 13:50:00|122.24|120.64|122.24|120.64|122.25|120.65|121.93|120.33|155
1677074100000|2023-02-22 13:55:00|122.25|120.65|122.27|120.67|122.45|120.85|122.09|120.49|215
1677074400000|2023-02-22 14:00:00|122.28|120.68|121.79|120.19|122.3|120.7|121.75|120.15|235
1677074700000|2023-02-22 14:05:00|121.8|120.2|121.38|119.78|121.83|120.23|121.36|119.76|389
1677075000000|2023-02-22 14:10:00|121.39|119.79|121.22|119.62|121.4|119.8|121.22|119.62|311
1677075300000|2023-02-22 14:15:00|121.21|119.61|121.06|119.46|121.44|119.84|120.98|119.38|334
1677075600000|2023-02-22 14:20:00|121.07|119.47|120.76|119.16|121.17|119.57|120.66|119.06|406
1677075900000|2023-02-22 14:25:00|120.77|119.17|121.16|119.56|121.2|119.6|120.76|119.16|293
1677076200000|2023-02-22 14:30:00|121.15|119.55|121.36|119.76|121.6|120|121.14|119.54|354
1677076500000|2023-02-22 14:35:00|121.34|119.74|121.36|119.76|121.39|119.79|121.02|119.42|399
1677076800000|2023-02-22 14:40:00|121.35|119.75|121.34|119.74|121.4|119.8|121.17|119.57|377
1677077100000|2023-02-22 14:45:00|121.35|119.75|121.54|119.94|121.56|119.96|121.33|119.73|318
1677077400000|2023-02-22 14:50:00|121.56|119.96|120.71|119.11|121.56|119.96|120.54|118.94|291
1677077700000|2023-02-22 14:55:00|120.7|119.1|120.42|118.82|120.87|119.27|120.25|118.65|375
1677078000000|2023-02-22 15:00:00|120.44|118.84|120.17|118.57|120.59|118.99|120.02|118.42|457
1677078300000|2023-02-22 15:05:00|120.21|118.61|120.34|118.74|120.74|119.14|120.21|118.61|459
1677078600000|2023-02-22 15:10:00|120.33|118.73|119.86|118.26|120.33|118.73|119.79|118.19|546
1677078900000|2023-02-22 15:15:00|119.84|118.24|119.31|117.71|119.92|118.32|118.92|117.32|531
1677079200000|2023-02-22 15:20:00|119.3|117.7|119.68|118.08|119.8|118.2|118.76|117.16|452
1677079500000|2023-02-22 15:25:00|119.67|118.07|119.69|118.09|119.95|118.35|119.65|118.05|218
1677079800000|2023-02-22 15:30:00|119.67|118.07|118.9|117.3|119.72|118.12|118.86|117.26|459
1677080100000|2023-02-22 15:35:00|118.89|117.29|119.19|117.59|119.4|117.8|118.79|117.19|383
1677080400000|2023-02-22 15:40:00|119.2|117.6|119.59|117.99|119.6|118|119.17|117.57|371
1677080700000|2023-02-22 15:45:00|119.58|117.98|119.61|118.01|119.73|118.13|119.55|117.95|316
1677081000000|2023-02-22 15:50:00|119.62|118.02|119.21|117.61|119.7|118.1|119.14|117.54|342
1677081300000|2023-02-22 15:55:00|119.2|117.6|119.1|117.5|119.4|117.8|118.81|117.21|273
1677081600000|2023-02-22 16:00:00|119.11|117.51|119.44|117.84|119.51|117.91|119.06|117.46|279
1677081900000|2023-02-22 16:05:00|119.45|117.85|119.54|117.94|119.8|118.2|119.44|117.84|350
1677082200000|2023-02-22 16:10:00|119.53|117.93|119.09|117.49|119.74|118.14|119.05|117.45|336
1677082500000|2023-02-22 16:15:00|119.1|117.5|119.03|117.43|119.37|117.77|118.96|117.36|444
1677082800000|2023-02-22 16:20:00|119.02|117.42|119.27|117.67|119.3|117.7|119|117.4|196
1677083100000|2023-02-22 16:25:00|119.28|117.68|119.24|117.64|119.33|117.73|118.88|117.28|264
1677083400000|2023-02-22 16:30:00|119.25|117.65|118.91|117.31|119.31|117.71|118.85|117.25|398
1677083700000|2023-02-22 16:35:00|118.9|117.3|118.99|117.39|119.24|117.64|118.82|117.22|366
1677084000000|2023-02-22 16:40:00|119|117.4|119.17|117.57|119.23|117.63|118.94|117.34|303
1677084300000|2023-02-22 16:45:00|119.16|117.56|118.74|117.14|119.28|117.68|118.71|117.11|292
1677084600000|2023-02-22 16:50:00|118.73|117.13|118.79|117.19|118.94|117.34|118.57|116.97|346
1677084900000|2023-02-22 16:55:00|118.8|117.2|118.98|117.38|118.98|117.38|118.6|117|327
1677085200000|2023-02-22 17:00:00|118.97|117.37|119.24|117.64|119.24|117.64|118.81|117.21|231
1677085500000|2023-02-22 17:05:00|119.25|117.65|119.19|117.59|119.34|117.74|119.13|117.53|235
1677085800000|2023-02-22 17:10:00|119.18|117.58|119.1|117.5|119.19|117.59|119.04|117.44|251
1677086100000|2023-02-22 17:15:00|119.09|117.49|119.37|117.77|119.45|117.85|119.09|117.49|132
1677086400000|2023-02-22 17:20:00|119.36|117.76|119.48|117.88|119.55|117.95|119.27|117.67|199
1677086700000|2023-02-22 17:25:00|119.49|117.89|119.23|117.63|119.49|117.89|119.23|117.63|259
1677087000000|2023-02-22 17:30:00|119.24|117.64|119.26|117.66|119.37|117.77|119.13|117.53|224
1677087300000|2023-02-22 17:35:00|119.25|117.65|119.46|117.86|119.58|117.98|119.24|117.64|162
1677087600000|2023-02-22 17:40:00|119.48|117.88|119.41|117.81|119.55|117.95|119.32|117.72|191
1677087900000|2023-02-22 17:45:00|119.42|117.82|119.39|117.79|119.57|117.97|119.25|117.65|200
1677088200000|2023-02-22 17:50:00|119.4|117.8|119.47|117.87|119.47|117.87|119.36|117.76|180
1677088500000|2023-02-22 17:55:00|119.48|117.88|119.51|117.91|119.55|117.95|119.44|117.84|125
1677088800000|2023-02-22 18:00:00|119.52|117.92|119.59|117.99|119.6|118|119.46|117.86|139
1677089100000|2023-02-22 18:05:00|119.6|118|119.68|118.08|119.7|118.1|119.6|118|126
1677089400000|2023-02-22 18:10:00|119.67|118.07|119.68|118.08|119.7|118.1|119.63|118.03|183
1677089700000|2023-02-22 18:15:00|119.67|118.07|119.66|118.06|119.71|118.11|119.65|118.05|70
1677090000000|2023-02-22 18:20:00|119.65|118.05|119.74|118.14|119.74|118.14|119.63|118.03|90
1677090300000|2023-02-22 18:25:00|119.75|118.15|120.04|118.44|120.08|118.48|119.74|118.14|163
1677090600000|2023-02-22 18:30:00|120.05|118.45|120.23|118.63|120.33|118.73|119.98|118.38|175
1677090900000|2023-02-22 18:35:00|120.24|118.64|120.24|118.64|120.24|118.64|120.02|118.42|106
1677091200000|2023-02-22 18:40:00|120.25|118.65|120.15|118.55|120.25|118.65|120.01|118.41|139
1677091500000|2023-02-22 18:45:00|120.14|118.54|120.25|118.65|120.37|118.77|120.04|118.44|198
1677091800000|2023-02-22 18:50:00|120.27|118.67|120|118.4|120.27|118.67|119.96|118.36|219
1677092100000|2023-02-22 18:55:00|120.01|118.41|119.87|118.27|120.16|118.56|119.77|118.17|172
1677092400000|2023-02-22 19:00:00|119.88|118.28|120.44|118.84|120.53|118.93|119.63|118.03|539
1677092700000|2023-02-22 19:05:00|120.45|118.85|120.82|119.22|120.92|119.32|120.35|118.75|486
1677093000000|2023-02-22 19:10:00|120.84|119.24|120.36|118.76|120.94|119.34|120.08|118.48|448
1677093300000|2023-02-22 19:15:00|120.35|118.75|120.47|118.87|120.55|118.95|119.88|118.28|402
1677093600000|2023-02-22 19:20:00|120.46|118.86|120.38|118.78|120.65|119.05|120.33|118.73|318
1677093900000|2023-02-22 19:25:00|120.39|118.79|120.35|118.75|120.52|118.92|120.26|118.66|310
1677094200000|2023-02-22 19:30:00|120.33|118.73|119.89|118.29|120.33|118.73|119.85|118.25|266
1677094500000|2023-02-22 19:35:00|119.91|118.31|119.9|118.3|120.02|118.42|119.82|118.22|319
1677094800000|2023-02-22 19:40:00|119.91|118.31|119.85|118.25|119.95|118.35|119.72|118.12|269
1677095100000|2023-02-22 19:45:00|119.84|118.24|120.12|118.52|120.18|118.58|119.74|118.14|268
1677095400000|2023-02-22 19:50:00|120.13|118.53|119.92|118.32|120.13|118.53|119.9|118.3|161
1677095700000|2023-02-22 19:55:00|119.91|118.31|119.74|118.14|119.91|118.31|119.7|118.1|227
1677096000000|2023-02-22 20:00:00|119.75|118.15|119.64|118.04|119.85|118.25|119.61|118.01|232
1677096300000|2023-02-22 20:05:00|119.65|118.05|119.76|118.16|119.77|118.17|119.63|118.03|220
1677096600000|2023-02-22 20:10:00|119.75|118.15|119.86|118.26|119.94|118.34|119.75|118.15|160
1677096900000|2023-02-22 20:15:00|119.87|118.27|120.06|118.46|120.16|118.56|119.83|118.23|213
1677097200000|2023-02-22 20:20:00|120.07|118.47|119.97|118.37|120.07|118.47|119.93|118.33|181
1677097500000|2023-02-22 20:25:00|119.98|118.38|119.76|118.16|119.98|118.38|119.76|118.16|176
1677097800000|2023-02-22 20:30:00|119.75|118.15|119.67|118.07|119.75|118.15|119.54|117.94|172
1677098100000|2023-02-22 20:35:00|119.66|118.06|119.48|117.88|119.69|118.09|119.41|117.81|228
1677098400000|2023-02-22 20:40:00|119.49|117.89|119.6|118|119.69|118.09|119.47|117.87|271
1677098700000|2023-02-22 20:45:00|119.59|117.99|119.6|118|119.63|118.03|119.47|117.87|179
1677099000000|2023-02-22 20:50:00|119.59|117.99|119.79|118.19|119.8|118.2|119.5|117.9|109
1677099300000|2023-02-22 20:55:00|119.78|118.18|119.89|118.29|119.9|118.3|119.71|118.11|210
1677099600000|2023-02-22 21:00:00|119.91|118.31|119.99|118.39|120.16|118.56|119.89|118.29|175
1677099900000|2023-02-22 21:05:00|119.98|118.38|119.9|118.3|120.1|118.5|119.89|118.29|92
1677100200000|2023-02-22 21:10:00|119.91|118.31|119.85|118.25|119.92|118.32|119.84|118.24|122
1677100500000|2023-02-22 21:15:00|119.86|118.26|119.86|118.26|119.98|118.38|119.85|118.25|107
1677100800000|2023-02-22 21:20:00|119.85|118.25|119.88|118.28|119.88|118.28|119.76|118.16|134
1677101100000|2023-02-22 21:25:00|119.89|118.29|119.86|118.26|119.95|118.35|119.83|118.23|84
1677101400000|2023-02-22 21:30:00|119.85|118.25|119.85|118.25|119.89|118.29|119.74|118.14|122
1677101700000|2023-02-22 21:35:00|119.84|118.24|119.69|118.09|119.93|118.33|119.69|118.09|107
1677102000000|2023-02-22 21:40:00|119.7|118.1|119.65|118.05|119.76|118.16|119.54|117.94|188
1677102300000|2023-02-22 21:45:00|119.64|118.04|119.9|118.3|119.97|118.37|119.6|118|168
1677102600000|2023-02-22 21:50:00|119.89|118.29|120.27|118.67|120.35|118.75|119.83|118.23|156
1677102900000|2023-02-22 21:55:00|120.28|118.68|120.22|118.62|120.34|118.74|120.18|118.58|119
1677103200000|2023-02-22 22:00:00|120.21|118.61|120.24|118.64|120.25|118.65|120.21|118.61|46
1677103500000|2023-02-22 22:05:00|120.23|118.63|120.33|118.73|120.35|118.75|120.12|118.52|67
1677103800000|2023-02-22 22:10:00|120.32|118.72|120.33|118.73|120.43|118.83|120.32|118.72|138
1677104100000|2023-02-22 22:15:00|120.32|118.72|120.59|118.99|120.6|119|120.31|118.71|80
1677104400000|2023-02-22 22:20:00|120.61|119.01|120.69|119.09|120.69|119.09|120.61|119.01|29
1677104700000|2023-02-22 22:25:00|120.68|119.08|120.76|119.16|120.77|119.17|120.68|119.08|62
1677105000000|2023-02-22 22:30:00|120.77|119.17|120.75|119.15|120.78|119.18|120.6|119|190
1677105300000|2023-02-22 22:35:00|120.74|119.14|120.97|119.37|120.97|119.37|120.7|119.1|116
1677105600000|2023-02-22 22:40:00|120.96|119.36|120.97|119.37|120.98|119.38|120.95|119.35|168
1677105900000|2023-02-22 22:45:00|120.98|119.38|121.01|119.41|121.01|119.41|120.88|119.28|93
1677106200000|2023-02-22 22:50:00|121|119.4|121.1|119.5|121.1|119.5|120.98|119.38|67
1677106500000|2023-02-22 22:55:00|121.09|119.49|121.22|119.62|121.24|119.64|121.03|119.43|177
1677106800000|2023-02-22 23:00:00|121.23|119.63|121.58|119.98|121.59|119.99|121.2|119.6|168
1677107100000|2023-02-22 23:05:00|121.57|119.97|121.56|119.96|121.61|120.01|121.47|119.87|173
1677107400000|2023-02-22 23:10:00|121.55|119.95|121.74|120.14|121.76|120.16|121.53|119.93|179
1677107700000|2023-02-22 23:15:00|121.75|120.15|121.44|119.84|121.8|120.2|121.44|119.84|213
1677108000000|2023-02-22 23:20:00|121.45|119.85|121.38|119.78|121.58|119.98|121.36|119.76|172
1677108300000|2023-02-22 23:25:00|121.39|119.79|121.7|120.1|121.72|120.12|121.35|119.75|186
1677108600000|2023-02-22 23:30:00|121.71|120.11|121.46|119.86|121.71|120.11|121.36|119.76|221
1677108900000|2023-02-22 23:35:00|121.47|119.87|121.26|119.66|121.5|119.9|121.17|119.57|187
1677109200000|2023-02-22 23:40:00|121.27|119.67|121.46|119.86|121.47|119.87|121.26|119.66|79
1677109500000|2023-02-22 23:45:00|121.47|119.87|121.7|120.1|121.71|120.11|121.45|119.85|155
1677109800000|2023-02-22 23:50:00|121.69|120.09|121.67|120.07|121.99|120.39|121.64|120.04|192
1677110100000|2023-02-22 23:55:00|121.66|120.06|121.67|120.07|121.81|120.21|121.66|120.06|134
1677110400000|2023-02-23 00:00:00|121.68|120.08|121.54|119.94|121.81|120.21|121.46|119.86|205
1677110700000|2023-02-23 00:05:00|121.53|119.93|121.38|119.78|121.55|119.95|121.22|119.62|166
1677111000000|2023-02-23 00:10:00|121.37|119.77|121.56|119.96|121.64|120.04|121.35|119.75|136
1677111300000|2023-02-23 00:15:00|121.55|119.95|121.81|120.21|121.85|120.25|121.38|119.78|178
1677111600000|2023-02-23 00:20:00|121.79|120.19|121.58|119.98|121.83|120.23|121.56|119.96|171
1677111900000|2023-02-23 00:25:00|121.6|120|121.44|119.84|121.63|120.03|121.3|119.7|236
1677112200000|2023-02-23 00:30:00|121.45|119.85|121.29|119.69|121.52|119.92|121.15|119.55|178
1677112500000|2023-02-23 00:35:00|121.3|119.7|121.5|119.9|121.54|119.94|121.27|119.67|135
1677112800000|2023-02-23 00:40:00|121.48|119.88|121.51|119.91|121.7|120.1|121.38|119.78|290
1677113100000|2023-02-23 00:45:00|121.54|119.94|121.62|120.02|121.67|120.07|121.5|119.9|186
1677113400000|2023-02-23 00:50:00|121.61|120.01|121.27|119.67|121.64|120.04|121.27|119.67|133
1677113700000|2023-02-23 00:55:00|121.26|119.66|121.31|119.71|121.32|119.72|121.17|119.57|131
1677114000000|2023-02-23 01:00:00|121.3|119.7|121.3|119.7|121.39|119.79|121.08|119.48|156
1677114300000|2023-02-23 01:05:00|121.31|119.71|121.25|119.65|121.38|119.78|121.25|119.65|139
1677114600000|2023-02-23 01:10:00|121.24|119.64|121.14|119.54|121.35|119.75|121.13|119.53|82
1677114900000|2023-02-23 01:15:00|121.15|119.55|121.35|119.75|121.38|119.78|121.14|119.54|104
1677115200000|2023-02-23 01:20:00|121.36|119.76|121.44|119.84|121.48|119.88|121.27|119.67|153
1677115500000|2023-02-23 01:25:00|121.45|119.85|121.34|119.74|121.59|119.99|121.34|119.74|114
1677115800000|2023-02-23 01:30:00|121.35|119.75|121.56|119.96|121.59|119.99|121.34|119.74|103
1677116100000|2023-02-23 01:35:00|121.57|119.97|121.37|119.77|121.64|120.04|121.37|119.77|169
1677116400000|2023-02-23 01:40:00|121.36|119.76|121.2|119.6|121.38|119.78|121.04|119.44|265
1677116700000|2023-02-23 01:45:00|121.19|119.59|121.15|119.55|121.23|119.63|121.03|119.43|137
1677117000000|2023-02-23 01:50:00|121.14|119.54|121.03|119.43|121.17|119.57|121.03|119.43|100
1677117300000|2023-02-23 01:55:00|121.04|119.44|121.23|119.63|121.26|119.66|121.03|119.43|84
1677117600000|2023-02-23 02:00:00|121.24|119.64|121.37|119.77|121.37|119.77|121.21|119.61|114
1677117900000|2023-02-23 02:05:00|121.36|119.76|121.62|120.02|121.67|120.07|121.36|119.76|196
1677118200000|2023-02-23 02:10:00|121.61|120.01|121.25|119.65|121.62|120.02|121.21|119.61|190
1677118500000|2023-02-23 02:15:00|121.23|119.63|121.28|119.68|121.31|119.71|121.18|119.58|125
1677118800000|2023-02-23 02:20:00|121.29|119.69|121.38|119.78|121.45|119.85|121.29|119.69|112
1677119100000|2023-02-23 02:25:00|121.37|119.77|121.41|119.81|121.51|119.91|121.37|119.77|122
1677119400000|2023-02-23 02:30:00|121.4|119.8|121.63|120.03|121.69|120.09|121.4|119.8|166
1677119700000|2023-02-23 02:35:00|121.64|120.04|122.08|120.48|122.23|120.63|121.64|120.04|305
1677120000000|2023-02-23 02:40:00|122.09|120.49|122.41|120.81|122.42|120.82|122.09|120.49|373
1677120300000|2023-02-23 02:45:00|122.43|120.83|122.52|120.92|122.56|120.96|122.27|120.67|245
1677120600000|2023-02-23 02:50:00|122.51|120.91|122.65|121.05|122.67|121.07|122.45|120.85|210
1677120900000|2023-02-23 02:55:00|122.67|121.07|122.38|120.78|122.67|121.07|122.27|120.67|318
1677121200000|2023-02-23 03:00:00|122.37|120.77|122.59|120.99|122.73|121.13|122.37|120.77|219
1677121500000|2023-02-23 03:05:00|122.6|121|122.53|120.93|122.7|121.1|122.5|120.9|199
1677121800000|2023-02-23 03:10:00|122.54|120.94|122.56|120.96|122.63|121.03|122.45|120.85|163
1677122100000|2023-02-23 03:15:00|122.57|120.97|122.78|121.18|122.79|121.19|122.55|120.95|136
1677122400000|2023-02-23 03:20:00|122.79|121.19|122.56|120.96|122.82|121.22|122.53|120.93|105
1677122700000|2023-02-23 03:25:00|122.55|120.95|122.57|120.97|122.65|121.05|122.55|120.95|142
1677123000000|2023-02-23 03:30:00|122.56|120.96|122.54|120.94|122.58|120.98|122.49|120.89|145
1677123300000|2023-02-23 03:35:00|122.53|120.93|122.58|120.98|122.71|121.11|122.52|120.92|113
1677123600000|2023-02-23 03:40:00|122.57|120.97|122.41|120.81|122.59|120.99|122.38|120.78|148
1677123900000|2023-02-23 03:45:00|122.42|120.82|122.3|120.7|122.44|120.84|122.25|120.65|202
1677124200000|2023-02-23 03:50:00|122.29|120.69|122.3|120.7|122.5|120.9|122.27|120.67|256
1677124500000|2023-02-23 03:55:00|122.29|120.69|122.26|120.66|122.3|120.7|122.23|120.63|118
1677124800000|2023-02-23 04:00:00|122.27|120.67|122.37|120.77|122.4|120.8|122.16|120.56|113
1677125100000|2023-02-23 04:05:00|122.36|120.76|122.27|120.67|122.4|120.8|122.25|120.65|112
1677125400000|2023-02-23 04:10:00|122.26|120.66|122.15|120.55|122.29|120.69|122.12|120.52|130
1677125700000|2023-02-23 04:15:00|122.14|120.54|122.23|120.63|122.27|120.67|122.14|120.54|120
1677126000000|2023-02-23 04:20:00|122.22|120.62|122.37|120.77|122.4|120.8|122.14|120.54|130
1677126300000|2023-02-23 04:25:00|122.38|120.78|122.38|120.78|122.39|120.79|122.35|120.75|50
1677126600000|2023-02-23 04:30:00|122.39|120.79|122.73|121.13|122.77|121.17|122.36|120.76|166
1677126900000|2023-02-23 04:35:00|122.72|121.12|122.52|120.92|122.76|121.16|122.49|120.89|123
1677127200000|2023-02-23 04:40:00|122.51|120.91|122.71|121.11|122.72|121.12|122.5|120.9|100
1677127500000|2023-02-23 04:45:00|122.7|121.1|122.75|121.15|122.75|121.15|122.7|121.1|70
1677127800000|2023-02-23 04:50:00|122.76|121.16|122.74|121.14|122.86|121.26|122.71|121.11|95
1677128100000|2023-02-23 04:55:00|122.73|121.13|122.87|121.27|122.88|121.28|122.73|121.13|62
1677128400000|2023-02-23 05:00:00|122.86|121.26|122.71|121.11|122.95|121.35|122.69|121.09|97
1677128700000|2023-02-23 05:05:00|122.7|121.1|122.69|121.09|122.71|121.11|122.4|120.8|142
1677129000000|2023-02-23 05:10:00|122.7|121.1|123.03|121.43|123.15|121.55|122.65|121.05|208
1677129300000|2023-02-23 05:15:00|123.02|121.42|122.9|121.3|123.03|121.43|122.86|121.26|211
1677129600000|2023-02-23 05:20:00|122.89|121.29|123.02|121.42|123.08|121.48|122.88|121.28|215
1677129900000|2023-02-23 05:25:00|123.03|121.43|122.71|121.11|123.05|121.45|122.7|121.1|176
1677130200000|2023-02-23 05:30:00|122.72|121.12|122.46|120.86|122.78|121.18|122.34|120.74|269
1677130500000|2023-02-23 05:35:00|122.47|120.87|122.39|120.79|122.52|120.92|122.27|120.67|252
1677130800000|2023-02-23 05:40:00|122.38|120.78|122.29|120.69|122.4|120.8|122.25|120.65|169
1677131100000|2023-02-23 05:45:00|122.3|120.7|122.37|120.77|122.4|120.8|122.27|120.67|159
1677131400000|2023-02-23 05:50:00|122.38|120.78|122.27|120.67|122.38|120.78|122.26|120.66|270
1677131700000|2023-02-23 05:55:00|122.26|120.66|122.39|120.79|122.48|120.88|122.26|120.66|185
1677132000000|2023-02-23 06:00:00|122.4|120.8|122.46|120.86|122.52|120.92|122.39|120.79|120
1677132300000|2023-02-23 06:05:00|122.47|120.87|122.31|120.71|122.49|120.89|122.21|120.61|139
1677132600000|2023-02-23 06:10:00|122.32|120.72|122.34|120.74|122.38|120.78|122.27|120.67|150
1677132900000|2023-02-23 06:15:00|122.33|120.73|122.29|120.69|122.34|120.74|122.19|120.59|137
1677133200000|2023-02-23 06:20:00|122.28|120.68|122.21|120.61|122.29|120.69|122.11|120.51|140
1677133500000|2023-02-23 06:25:00|122.22|120.62|122.17|120.57|122.31|120.71|122.15|120.55|124
1677133800000|2023-02-23 06:30:00|122.16|120.56|122.17|120.57|122.21|120.61|122.11|120.51|135
1677134100000|2023-02-23 06:35:00|122.18|120.58|121.85|120.25|122.18|120.58|121.84|120.24|142
1677134400000|2023-02-23 06:40:00|121.84|120.24|122.13|120.53|122.19|120.59|121.75|120.15|184
1677134700000|2023-02-23 06:45:00|122.14|120.54|122.17|120.57|122.24|120.64|122.12|120.52|141
1677135000000|2023-02-23 06:50:00|122.18|120.58|122.33|120.73|122.36|120.76|122.15|120.55|124
1677135300000|2023-02-23 06:55:00|122.36|120.76|122.44|120.84|122.47|120.87|122.28|120.68|183
1677135600000|2023-02-23 07:00:00|122.45|120.85|122.5|120.9|122.51|120.91|122.27|120.67|193
1677135900000|2023-02-23 07:05:00|122.49|120.89|121.86|120.26|122.58|120.98|121.85|120.25|237
1677136200000|2023-02-23 07:10:00|121.87|120.27|122.13|120.53|122.13|120.53|121.82|120.22|150
1677136500000|2023-02-23 07:15:00|122.24|120.64|122.35|120.75|122.39|120.79|122.24|120.64|59
1677136800000|2023-02-23 07:20:00|122.36|120.76|122.38|120.78|122.51|120.91|122.34|120.74|121
1677137100000|2023-02-23 07:25:00|122.39|120.79|122.5|120.9|122.56|120.96|122.36|120.76|148
1677137400000|2023-02-23 07:30:00|122.49|120.89|122.38|120.78|122.5|120.9|122.35|120.75|112
1677137700000|2023-02-23 07:35:00|122.28|120.68|122.39|120.79|122.46|120.86|122.26|120.66|119
1677138000000|2023-02-23 07:40:00|122.38|120.78|122.37|120.77|122.39|120.79|122.3|120.7|122
1677138300000|2023-02-23 07:45:00|122.36|120.76|122.49|120.89|122.5|120.9|122.28|120.68|108
1677138600000|2023-02-23 07:50:00|122.48|120.88|123.12|121.52|123.47|121.87|122.48|120.88|240
1677138900000|2023-02-23 07:55:00|123.11|121.51|122.8|121.2|123.11|121.51|122.74|121.14|193
1677139200000|2023-02-23 08:00:00|122.79|121.19|122.72|121.12|122.84|121.24|122.67|121.07|155
1677139500000|2023-02-23 08:05:00|122.73|121.13|122.82|121.22|122.83|121.23|122.71|121.11|134
1677139800000|2023-02-23 08:10:00|122.83|121.23|123.32|121.72|123.35|121.75|122.81|121.21|143
1677140100000|2023-02-23 08:15:00|123.33|121.73|123.24|121.64|123.46|121.86|123.19|121.59|219
1677140400000|2023-02-23 08:20:00|123.23|121.63|123.12|121.52|123.46|121.86|123.11|121.51|210
1677140700000|2023-02-23 08:25:00|123.11|121.51|122.85|121.25|123.12|121.52|122.77|121.17|223
1677141000000|2023-02-23 08:30:00|122.86|121.26|122.95|121.35|122.97|121.37|122.84|121.24|226
1677141300000|2023-02-23 08:35:00|122.96|121.36|122.8|121.2|122.97|121.37|122.68|121.08|217
1677141600000|2023-02-23 08:40:00|122.81|121.21|122.77|121.17|122.81|121.21|122.66|121.06|202
1677141900000|2023-02-23 08:45:00|122.78|121.18|122.75|121.15|122.89|121.29|122.71|121.11|181
1677142200000|2023-02-23 08:50:00|122.72|121.12|122.7|121.1|122.78|121.18|122.67|121.07|152
1677142500000|2023-02-23 08:55:00|122.71|121.11|122.56|120.96|122.79|121.19|122.52|120.92|182
1677142800000|2023-02-23 09:00:00|122.57|120.97|122.51|120.91|122.63|121.03|122.46|120.86|108
1677143100000|2023-02-23 09:05:00|122.5|120.9|122.57|120.97|122.62|121.02|122.5|120.9|99
1677143400000|2023-02-23 09:10:00|122.58|120.98|122.52|120.92|122.59|120.99|122.47|120.87|100
1677143700000|2023-02-23 09:15:00|122.51|120.91|122.59|120.99|122.66|121.06|122.51|120.91|117
1677144000000|2023-02-23 09:20:00|122.6|121|122.07|120.47|122.62|121.02|121.99|120.39|225
1677144300000|2023-02-23 09:25:00|122.06|120.46|122.11|120.51|122.21|120.61|122|120.4|244
1677144600000|2023-02-23 09:30:00|122.1|120.5|121.88|120.28|122.13|120.53|121.87|120.27|176
1677144900000|2023-02-23 09:35:00|121.89|120.29|122.19|120.59|122.19|120.59|121.89|120.29|137
1677145200000|2023-02-23 09:40:00|122.2|120.6|122.3|120.7|122.31|120.71|122.19|120.59|33
1677145500000|2023-02-23 09:45:00|122.31|120.71|122.22|120.62|122.33|120.73|122.2|120.6|98
1677145800000|2023-02-23 09:50:00|122.21|120.61|122.02|120.42|122.23|120.63|122|120.4|123
1677146100000|2023-02-23 09:55:00|122.03|120.43|122.05|120.45|122.21|120.61|122.03|120.43|214
1677146400000|2023-02-23 10:00:00|122.04|120.44|122.08|120.48|122.17|120.57|121.96|120.36|246
1677146700000|2023-02-23 10:05:00|122.09|120.49|121.94|120.34|122.1|120.5|121.83|120.23|255
1677147000000|2023-02-23 10:10:00|121.95|120.35|122.3|120.7|122.31|120.71|121.94|120.34|268
1677147300000|2023-02-23 10:15:00|122.31|120.71|122.33|120.73|122.36|120.76|122.23|120.63|146
1677147600000|2023-02-23 10:20:00|122.34|120.74|122.37|120.77|122.37|120.77|122.28|120.68|131
1677147900000|2023-02-23 10:25:00|122.38|120.78|122.31|120.71|122.41|120.81|122.29|120.69|140
1677148200000|2023-02-23 10:30:00|122.3|120.7|122.23|120.63|122.37|120.77|122.2|120.6|194
1677148500000|2023-02-23 10:35:00|122.24|120.64|121.99|120.39|122.25|120.65|121.96|120.36|182
1677148800000|2023-02-23 10:40:00|122|120.4|121.97|120.37|122.15|120.55|121.92|120.32|195
1677149100000|2023-02-23 10:45:00|121.98|120.38|122.05|120.45|122.11|120.51|121.94|120.34|154
1677149400000|2023-02-23 10:50:00|122.06|120.46|122.08|120.48|122.16|120.56|122.05|120.45|122
1677149700000|2023-02-23 10:55:00|122.07|120.47|122.19|120.59|122.19|120.59|122.05|120.45|164
1677150000000|2023-02-23 11:00:00|122.2|120.6|122.05|120.45|122.22|120.62|122.04|120.44|140
1677150300000|2023-02-23 11:05:00|122.04|120.44|122.1|120.5|122.17|120.57|122.01|120.41|128
1677150600000|2023-02-23 11:10:00|122.11|120.51|121.88|120.28|122.19|120.59|121.87|120.27|160
1677150900000|2023-02-23 11:15:00|121.89|120.29|121.77|120.17|122.06|120.46|121.67|120.07|303
1677151200000|2023-02-23 11:20:00|121.76|120.16|120.88|119.28|121.8|120.2|120.63|119.03|437
1677151500000|2023-02-23 11:25:00|120.89|119.29|119.78|118.18|120.9|119.3|119.71|118.11|566
1677151800000|2023-02-23 11:30:00|119.79|118.19|119.67|118.07|120.04|118.44|119.49|117.89|586
1677152100000|2023-02-23 11:35:00|119.68|118.08|119.29|117.69|119.68|118.08|118.65|117.05|529
1677152400000|2023-02-23 11:40:00|119.28|117.68|119.26|117.66|119.5|117.9|119.11|117.51|420
1677152700000|2023-02-23 11:45:00|119.25|117.65|118.96|117.36|119.3|117.7|118.88|117.28|301
1677153000000|2023-02-23 11:50:00|118.97|117.37|119.5|117.9|119.52|117.92|118.84|117.24|265
1677153300000|2023-02-23 11:55:00|119.51|117.91|119.53|117.93|119.55|117.95|119.25|117.65|133
1677153600000|2023-02-23 12:00:00|119.52|117.92|119.16|117.56|119.54|117.94|119.15|117.55|326
1677153900000|2023-02-23 12:05:00|119.15|117.55|119.28|117.68|119.29|117.69|118.84|117.24|332
1677154200000|2023-02-23 12:10:00|119.29|117.69|119.48|117.88|119.51|117.91|119.28|117.68|171
1677154500000|2023-02-23 12:15:00|119.47|117.87|119.74|118.14|119.8|118.2|119.43|117.83|157
1677154800000|2023-02-23 12:20:00|119.75|118.15|119.85|118.25|120.06|118.46|119.74|118.14|223
1677155100000|2023-02-23 12:25:00|119.86|118.26|119.93|118.33|120.01|118.41|119.66|118.06|237
1677155400000|2023-02-23 12:30:00|119.92|118.32|120.12|118.52|120.12|118.52|119.88|118.28|153
1677155700000|2023-02-23 12:35:00|120.11|118.51|120.05|118.45|120.12|118.52|119.99|118.39|126
1677156000000|2023-02-23 12:40:00|120.04|118.44|120|118.4|120.05|118.45|119.84|118.24|132
1677156300000|2023-02-23 12:45:00|119.99|118.39|120.18|118.58|120.19|118.59|119.84|118.24|198
1677156600000|2023-02-23 12:50:00|120.19|118.59|120.62|119.02|120.69|119.09|120.19|118.59|282
1677156900000|2023-02-23 12:55:00|120.59|118.99|120.55|118.95|120.64|119.04|120.49|118.89|219
1677157200000|2023-02-23 13:00:00|120.56|118.96|120.73|119.13|120.75|119.15|120.55|118.95|199
1677157500000|2023-02-23 13:05:00|120.74|119.14|120.77|119.17|120.77|119.17|120.67|119.07|206
1677157800000|2023-02-23 13:10:00|120.76|119.16|121.16|119.56|121.17|119.57|120.67|119.07|233
1677158100000|2023-02-23 13:15:00|121.17|119.57|121.48|119.88|121.59|119.99|121.08|119.48|295
1677158400000|2023-02-23 13:20:00|121.46|119.86|121.42|119.82|121.63|120.03|121.27|119.67|346
1677158700000|2023-02-23 13:25:00|121.43|119.83|121.25|119.65|121.43|119.83|121.08|119.48|297
1677159000000|2023-02-23 13:30:00|121.26|119.66|120.83|119.23|121.46|119.86|120.55|118.95|498
1677159300000|2023-02-23 13:35:00|120.82|119.22|121.31|119.71|121.42|119.82|120.82|119.22|264
1677159600000|2023-02-23 13:40:00|121.3|119.7|121.12|119.52|121.3|119.7|121.02|119.42|289
1677159900000|2023-02-23 13:45:00|121.11|119.51|120.7|119.1|121.14|119.54|120.67|119.07|217
1677160200000|2023-02-23 13:50:00|120.71|119.11|120.42|118.82|120.82|119.22|120.2|118.6|336
1677160500000|2023-02-23 13:55:00|120.41|118.81|120.71|119.11|120.97|119.37|120.4|118.8|339
1677160800000|2023-02-23 14:00:00|120.7|119.1|120.81|119.21|120.9|119.3|120.43|118.83|380
1677161100000|2023-02-23 14:05:00|120.79|119.19|120.68|119.08|120.83|119.23|120.58|118.98|273
1677161400000|2023-02-23 14:10:00|120.69|119.09|120.75|119.15|120.91|119.31|120.68|119.08|294
1677161700000|2023-02-23 14:15:00|120.74|119.14|121.04|119.44|121.05|119.45|120.68|119.08|225
1677162000000|2023-02-23 14:20:00|121.05|119.45|120.99|119.39|121.09|119.49|120.85|119.25|194
1677162300000|2023-02-23 14:25:00|120.98|119.38|121.01|119.41|121.1|119.5|120.9|119.3|255
1677162600000|2023-02-23 14:30:00|121.02|119.42|120.78|119.18|121.16|119.56|120.76|119.16|307
1677162900000|2023-02-23 14:35:00|120.77|119.17|120.16|118.56|120.81|119.21|120.06|118.46|346
1677163200000|2023-02-23 14:40:00|120.15|118.55|120.11|118.51|120.46|118.86|120.08|118.48|354
1677163500000|2023-02-23 14:45:00|120.12|118.52|120.63|119.03|120.76|119.16|120.07|118.47|363
1677163800000|2023-02-23 14:50:00|120.62|119.02|120.6|119|120.71|119.11|120.49|118.89|285
1677164100000|2023-02-23 14:55:00|120.59|118.99|120.44|118.84|120.64|119.04|120.42|118.82|264
1677164400000|2023-02-23 15:00:00|120.48|118.88|120.06|118.46|120.5|118.9|120.05|118.45|269
1677164700000|2023-02-23 15:05:00|120.05|118.45|119.91|118.31|120.09|118.49|119.73|118.13|384
1677165000000|2023-02-23 15:10:00|119.9|118.3|120|118.4|120.08|118.48|119.72|118.12|249
1677165300000|2023-02-23 15:15:00|119.99|118.39|119.78|118.18|120.1|118.5|119.76|118.16|194
1677165600000|2023-02-23 15:20:00|119.79|118.19|119.79|118.19|119.85|118.25|119.66|118.06|282
1677165900000|2023-02-23 15:25:00|119.78|118.18|120.22|118.62|120.23|118.63|119.78|118.18|331
1677166200000|2023-02-23 15:30:00|120.21|118.61|120.24|118.64|120.28|118.68|119.68|118.08|388
1677166500000|2023-02-23 15:35:00|120.19|118.59|120.1|118.5|120.32|118.72|120.07|118.47|276
1677166800000|2023-02-23 15:40:00|120.09|118.49|119.87|118.27|120.12|118.52|119.72|118.12|312
1677167100000|2023-02-23 15:45:00|119.86|118.26|119.48|117.88|119.92|118.32|119.43|117.83|331
1677167400000|2023-02-23 15:50:00|119.49|117.89|119.53|117.93|119.75|118.15|119.39|117.79|347
1677167700000|2023-02-23 15:55:00|119.54|117.94|119.5|117.9|119.55|117.95|119.45|117.85|259
1677168000000|2023-02-23 16:00:00|119.49|117.89|119.64|118.04|119.7|118.1|119.44|117.84|250
1677168300000|2023-02-23 16:05:00|119.63|118.03|119.26|117.66|119.63|118.03|119.16|117.56|204
1677168600000|2023-02-23 16:10:00|119.25|117.65|119.46|117.86|119.49|117.89|119.16|117.56|221
1677168900000|2023-02-23 16:15:00|119.45|117.85|119.34|117.74|119.49|117.89|119.32|117.72|241
1677169200000|2023-02-23 16:20:00|119.33|117.73|119.53|117.93|119.53|117.93|119.25|117.65|229
1677169500000|2023-02-23 16:25:00|119.54|117.94|119.62|118.02|119.72|118.12|119.41|117.81|295
1677169800000|2023-02-23 16:30:00|119.63|118.03|119.73|118.13|119.8|118.2|119.55|117.95|205
1677170100000|2023-02-23 16:35:00|119.72|118.12|119.2|117.6|119.76|118.16|119.18|117.58|264
1677170400000|2023-02-23 16:40:00|119.21|117.61|119.2|117.6|119.26|117.66|119.08|117.48|245
1677170700000|2023-02-23 16:45:00|119.19|117.59|119.21|117.61|119.32|117.72|119.11|117.51|271
1677171000000|2023-02-23 16:50:00|119.2|117.6|118.75|117.15|119.23|117.63|118.73|117.13|291
1677171300000|2023-02-23 16:55:00|118.76|117.16|118.73|117.13|118.81|117.21|118.64|117.04|288
1677171600000|2023-02-23 17:00:00|118.72|117.12|118.83|117.23|118.91|117.31|118.6|117|240
1677171900000|2023-02-23 17:05:00|118.82|117.22|118.96|117.36|119.03|117.43|118.81|117.21|206
1677172200000|2023-02-23 17:10:00|118.95|117.35|118.79|117.19|119|117.4|118.69|117.09|265
1677172500000|2023-02-23 17:15:00|118.8|117.2|118.99|117.39|119.05|117.45|118.78|117.18|234
1677172800000|2023-02-23 17:20:00|118.97|117.37|118.86|117.26|119.09|117.49|118.72|117.12|214
1677173100000|2023-02-23 17:25:00|118.85|117.25|118.55|116.95|118.87|117.27|118.52|116.92|214
1677173400000|2023-02-23 17:30:00|118.54|116.94|118.88|117.28|118.88|117.28|118.29|116.69|299
1677173700000|2023-02-23 17:35:00|118.87|117.27|119.03|117.43|119.04|117.44|118.87|117.27|220
1677174000000|2023-02-23 17:40:00|119.04|117.44|119.04|117.44|119.06|117.46|118.81|117.21|269
1677174300000|2023-02-23 17:45:00|119.05|117.45|119.12|117.52|119.21|117.61|119.03|117.43|199
1677174600000|2023-02-23 17:50:00|119.13|117.53|118.38|116.78|119.18|117.58|118.23|116.63|373
1677174900000|2023-02-23 17:55:00|118.37|116.77|118.47|116.87|118.65|117.05|118.24|116.64|241
1677175200000|2023-02-23 18:00:00|118.46|116.86|118.22|116.62|118.73|117.13|118.22|116.62|324
1677175500000|2023-02-23 18:05:00|118.21|116.61|118.03|116.43|118.21|116.61|117.58|115.98|344
1677175800000|2023-02-23 18:10:00|118.04|116.44|118.15|116.55|118.26|116.66|117.88|116.28|252
1677176100000|2023-02-23 18:15:00|118.14|116.54|118.3|116.7|118.31|116.71|118|116.4|188
1677176400000|2023-02-23 18:20:00|118.31|116.71|118.13|116.53|118.37|116.77|118.12|116.52|166
1677176700000|2023-02-23 18:25:00|118.15|116.55|118.09|116.49|118.15|116.55|117.88|116.28|205
1677177000000|2023-02-23 18:30:00|118.08|116.48|118|116.4|118.09|116.49|117.91|116.31|143
1677177300000|2023-02-23 18:35:00|117.99|116.39|117.86|116.26|117.99|116.39|117.53|115.93|204
1677177600000|2023-02-23 18:40:00|117.85|116.25|117.86|116.26|117.89|116.29|117.78|116.18|195
1677177900000|2023-02-23 18:45:00|117.87|116.27|118.01|116.41|118.02|116.42|117.77|116.17|138
1677178200000|2023-02-23 18:50:00|118|116.4|118.03|116.43|118.1|116.5|117.97|116.37|221
1677178500000|2023-02-23 18:55:00|118.04|116.44|118.01|116.41|118.08|116.48|117.99|116.39|191
1677178800000|2023-02-23 19:00:00|118.02|116.42|118|116.4|118.02|116.42|117.86|116.26|189
1677179100000|2023-02-23 19:05:00|118.01|116.41|118.31|116.71|118.33|116.73|118|116.4|82
1677179400000|2023-02-23 19:10:00|118.32|116.72|118.48|116.88|118.5|116.9|118.31|116.71|136
1677179700000|2023-02-23 19:15:00|118.49|116.89|118.59|116.99|118.68|117.08|118.49|116.89|225
1677180000000|2023-02-23 19:20:00|118.6|117|118.68|117.08|118.72|117.12|118.48|116.88|255
1677180300000|2023-02-23 19:25:00|118.69|117.09|118.63|117.03|118.71|117.11|118.51|116.91|174
1677180600000|2023-02-23 19:30:00|118.64|117.04|118.85|117.25|118.87|117.27|118.61|117.01|129
1677180900000|2023-02-23 19:35:00|118.86|117.26|118.65|117.05|118.88|117.28|118.62|117.02|168
1677181200000|2023-02-23 19:40:00|118.64|117.04|118.73|117.13|118.73|117.13|118.51|116.91|215
1677181500000|2023-02-23 19:45:00|118.74|117.14|118.68|117.08|118.83|117.23|118.55|116.95|182
1677181800000|2023-02-23 19:50:00|118.67|117.07|118.63|117.03|118.76|117.16|118.52|116.92|177
1677182100000|2023-02-23 19:55:00|118.64|117.04|118.64|117.04|118.71|117.11|118.47|116.87|144
1677182400000|2023-02-23 20:00:00|118.65|117.05|118.91|117.31|118.92|117.32|118.64|117.04|100
1677182700000|2023-02-23 20:05:00|118.9|117.3|118.7|117.1|118.92|117.32|118.67|117.07|212
1677183000000|2023-02-23 20:10:00|118.69|117.09|119.06|117.46|119.09|117.49|118.69|117.09|184
1677183300000|2023-02-23 20:15:00|119.05|117.45|118.93|117.33|119.11|117.51|118.92|117.32|172
1677183600000|2023-02-23 20:20:00|118.94|117.34|119.07|117.47|119.09|117.49|118.92|117.32|99
1677183900000|2023-02-23 20:25:00|119.06|117.46|119.17|117.57|119.19|117.59|119.05|117.45|128
1677184200000|2023-02-23 20:30:00|119.18|117.58|119.13|117.53|119.18|117.58|118.99|117.39|155
1677184500000|2023-02-23 20:35:00|119.12|117.52|119.05|117.45|119.13|117.53|118.99|117.39|90
1677184800000|2023-02-23 20:40:00|119.04|117.44|119.09|117.49|119.11|117.51|118.98|117.38|148
1677185100000|2023-02-23 20:45:00|119.08|117.48|118.95|117.35|119.09|117.49|118.93|117.33|100
1677185400000|2023-02-23 20:50:00|118.97|117.37|118.87|117.27|119.02|117.42|118.85|117.25|162
1677185700000|2023-02-23 20:55:00|118.89|117.29|118.95|117.35|118.99|117.39|118.86|117.26|85
1677186000000|2023-02-23 21:00:00|118.96|117.36|118.9|117.3|119.01|117.41|118.88|117.28|123
1677186300000|2023-02-23 21:05:00|118.89|117.29|118.87|117.27|119|117.4|118.85|117.25|80
1677186600000|2023-02-23 21:10:00|118.88|117.28|118.93|117.33|118.95|117.35|118.87|117.27|49
1677186900000|2023-02-23 21:15:00|118.94|117.34|119.01|117.41|119.03|117.43|118.85|117.25|110
1677187200000|2023-02-23 21:20:00|119|117.4|118.84|117.24|119.03|117.43|118.82|117.22|90
1677187500000|2023-02-23 21:25:00|118.83|117.23|118.79|117.19|118.84|117.24|118.78|117.18|48
1677187800000|2023-02-23 21:30:00|118.78|117.18|118.49|116.89|118.79|117.19|118.45|116.85|133
1677188100000|2023-02-23 21:35:00|118.5|116.9|118.37|116.77|118.62|117.02|118.36|116.76|105
1677188400000|2023-02-23 21:40:00|118.38|116.78|118.38|116.78|118.49|116.89|118.36|116.76|84
1677188700000|2023-02-23 21:45:00|118.37|116.77|118.35|116.75|118.39|116.79|118.33|116.73|76
1677189000000|2023-02-23 21:50:00|118.36|116.76|118.21|116.61|118.38|116.78|118.04|116.44|156
1677189300000|2023-02-23 21:55:00|118.2|116.6|117.85|116.25|118.2|116.6|117.82|116.22|304
1677189600000|2023-02-23 22:00:00|117.86|116.26|117.51|115.91|117.89|116.29|117.36|115.76|196
1677189900000|2023-02-23 22:05:00|117.52|115.92|117.78|116.18|118.01|116.41|117.49|115.89|249
1677190200000|2023-02-23 22:10:00|117.77|116.17|117.43|115.83|117.83|116.23|117.38|115.78|249
1677190500000|2023-02-23 22:15:00|117.44|115.84|117.71|116.11|117.72|116.12|117.38|115.78|171
1677190800000|2023-02-23 22:20:00|117.7|116.1|117.93|116.33|117.94|116.34|117.64|116.04|102
1677191100000|2023-02-23 22:25:00|117.94|116.34|118|116.4|118.01|116.41|117.91|116.31|71
1677191400000|2023-02-23 22:30:00|117.99|116.39|117.89|116.29|118.01|116.41|117.88|116.28|41
1677191700000|2023-02-23 22:35:00|117.88|116.28|117.66|116.06|117.88|116.28|117.66|116.06|48
1677192000000|2023-02-23 22:40:00|117.65|116.05|117.74|116.14|117.78|116.18|117.64|116.04|46
1677192300000|2023-02-23 22:45:00|117.73|116.13|117.89|116.29|117.89|116.29|117.71|116.11|34
1677192600000|2023-02-23 22:50:00|117.91|116.31|118.06|116.46|118.06|116.46|117.9|116.3|40
1677192900000|2023-02-23 22:55:00|118.07|116.47|118.01|116.41|118.07|116.47|118.01|116.41|37
1677193200000|2023-02-23 23:00:00|118.02|116.42|118.21|116.61|118.25|116.65|118.01|116.41|105
1677193500000|2023-02-23 23:05:00|118.2|116.6|118.36|116.76|118.38|116.78|118.19|116.59|116
1677193800000|2023-02-23 23:10:00|118.37|116.77|118.21|116.61|118.37|116.77|118.16|116.56|110
1677194100000|2023-02-23 23:15:00|118.22|116.62|118.11|116.51|118.22|116.62|117.99|116.39|138
1677194400000|2023-02-23 23:20:00|118.1|116.5|118.29|116.69|118.29|116.69|118.06|116.46|94
1677194700000|2023-02-23 23:25:00|118.28|116.68|118.37|116.77|118.39|116.79|118.2|116.6|115
1677195000000|2023-02-23 23:30:00|118.38|116.78|118.46|116.86|118.49|116.89|118.34|116.74|93
1677195300000|2023-02-23 23:35:00|118.48|116.88|118.6|117|118.61|117.01|118.45|116.85|72
1677195600000|2023-02-23 23:40:00|118.61|117.01|118.42|116.82|118.69|117.09|118.39|116.79|51
1677195900000|2023-02-23 23:45:00|118.41|116.81|118.56|116.96|118.67|117.07|118.37|116.77|88
1677196200000|2023-02-23 23:50:00|118.55|116.95|118.78|117.18|118.79|117.19|118.55|116.95|62
1677196500000|2023-02-23 23:55:00|118.77|117.17|118.8|117.2|118.85|117.25|118.61|117.01|114
1677196800000|2023-02-24 00:00:00|118.81|117.21|118.9|117.3|118.93|117.33|118.26|116.66|216
1677197100000|2023-02-24 00:05:00|118.89|117.29|118.9|117.3|118.94|117.34|118.67|117.07|305
1677197400000|2023-02-24 00:10:00|118.89|117.29|119.33|117.73|119.71|118.11|118.82|117.22|373
1677197700000|2023-02-24 00:15:00|119.34|117.74|119.4|117.8|119.41|117.81|119.11|117.51|294
1677198000000|2023-02-24 00:20:00|119.39|117.79|119.18|117.58|119.4|117.8|119.14|117.54|276
1677198300000|2023-02-24 00:25:00|119.17|117.57|119.05|117.45|119.27|117.67|119.04|117.44|262
1677198600000|2023-02-24 00:30:00|119.04|117.44|118.77|117.17|119.06|117.46|118.71|117.11|264
1677198900000|2023-02-24 00:35:00|118.76|117.16|118.54|116.94|118.95|117.35|118.47|116.87|223
1677199200000|2023-02-24 00:40:00|118.53|116.93|118.69|117.09|118.78|117.18|118.47|116.87|201
1677199500000|2023-02-24 00:45:00|118.68|117.08|118.96|117.36|119|117.4|118.67|117.07|199
1677199800000|2023-02-24 00:50:00|118.97|117.37|119.15|117.55|119.4|117.8|118.92|117.32|213
1677200100000|2023-02-24 00:55:00|119.13|117.53|119.38|117.78|119.45|117.85|119.13|117.53|183
1677200400000|2023-02-24 01:00:00|119.37|117.77|119.61|118.01|119.67|118.07|119.17|117.57|254
1677200700000|2023-02-24 01:05:00|119.62|118.02|119.74|118.14|119.8|118.2|119.34|117.74|282
1677201000000|2023-02-24 01:10:00|119.73|118.13|119.7|118.1|119.81|118.21|119.64|118.04|273
1677201300000|2023-02-24 01:15:00|119.72|118.12|119.93|118.33|120.15|118.55|119.6|118|240
1677201600000|2023-02-24 01:20:00|119.92|118.32|119.79|118.19|119.92|118.32|119.62|118.02|224
1677201900000|2023-02-24 01:25:00|119.8|118.2|119.64|118.04|119.89|118.29|119.61|118.01|225
1677202200000|2023-02-24 01:30:00|119.63|118.03|119.7|118.1|119.78|118.18|119.52|117.92|254
1677202500000|2023-02-24 01:35:00|119.69|118.09|119.79|118.19|119.8|118.2|119.57|117.97|171
1677202800000|2023-02-24 01:40:00|119.78|118.18|119.89|118.29|119.98|118.38|119.76|118.16|298
1677203100000|2023-02-24 01:45:00|119.88|118.28|119.75|118.15|119.94|118.34|119.72|118.12|271
1677203400000|2023-02-24 01:50:00|119.74|118.14|119.68|118.08|119.85|118.25|119.56|117.96|240
1677203700000|2023-02-24 01:55:00|119.67|118.07|119.66|118.06|119.69|118.09|119.57|117.97|180
1677204000000|2023-02-24 02:00:00|119.65|118.05|119.55|117.95|119.79|118.19|119.55|117.95|140
1677204300000|2023-02-24 02:05:00|119.54|117.94|119.65|118.05|119.72|118.12|119.53|117.93|167
1677204600000|2023-02-24 02:10:00|119.66|118.06|119.56|117.96|119.7|118.1|119.53|117.93|143
1677204900000|2023-02-24 02:15:00|119.55|117.95|119.55|117.95|119.58|117.98|119.53|117.93|99
1677205200000|2023-02-24 02:20:00|119.54|117.94|119.16|117.56|119.55|117.95|119.12|117.52|204
1677205500000|2023-02-24 02:25:00|119.17|117.57|119.34|117.74|119.35|117.75|119.13|117.53|185
1677205800000|2023-02-24 02:30:00|119.35|117.75|119.25|117.65|119.35|117.75|119.14|117.54|129
1677206100000|2023-02-24 02:35:00|119.24|117.64|119.07|117.47|119.26|117.66|119.01|117.41|129
1677206400000|2023-02-24 02:40:00|119.06|117.46|118.96|117.36|119.17|117.57|118.95|117.35|97
1677206700000|2023-02-24 02:45:00|118.95|117.35|118.71|117.11|118.97|117.37|118.69|117.09|202
1677207000000|2023-02-24 02:50:00|118.72|117.12|118.79|117.19|118.85|117.25|118.62|117.02|135
1677207300000|2023-02-24 02:55:00|118.8|117.2|118.79|117.19|118.9|117.3|118.74|117.14|141
1677207600000|2023-02-24 03:00:00|118.8|117.2|118.65|117.05|118.91|117.31|118.63|117.03|144
1677207900000|2023-02-24 03:05:00|118.67|117.07|118.86|117.26|118.88|117.28|118.66|117.06|139
1677208200000|2023-02-24 03:10:00|118.87|117.27|118.94|117.34|118.95|117.35|118.86|117.26|66
1677208500000|2023-02-24 03:15:00|118.95|117.35|118.83|117.23|118.97|117.37|118.83|117.23|77
1677208800000|2023-02-24 03:20:00|118.82|117.22|119.03|117.43|119.05|117.45|118.72|117.12|185
1677209100000|2023-02-24 03:25:00|119.02|117.42|118.78|117.18|119.03|117.43|118.74|117.14|167
1677209400000|2023-02-24 03:30:00|118.8|117.2|118.94|117.34|119.05|117.45|118.8|117.2|161
1677209700000|2023-02-24 03:35:00|118.95|117.35|118.84|117.24|118.98|117.38|118.84|117.24|188
1677210000000|2023-02-24 03:40:00|118.86|117.26|118.74|117.14|118.86|117.26|118.73|117.13|121
1677210300000|2023-02-24 03:45:00|118.75|117.15|118.98|117.38|119|117.4|118.75|117.15|81
1677210600000|2023-02-24 03:50:00|118.99|117.39|118.85|117.25|119.08|117.48|118.82|117.22|72
1677210900000|2023-02-24 03:55:00|118.86|117.26|118.75|117.15|118.97|117.37|118.71|117.11|106
1677211200000|2023-02-24 04:00:00|118.76|117.16|118.96|117.36|119.18|117.58|118.76|117.16|111
1677211500000|2023-02-24 04:05:00|118.95|117.35|118.99|117.39|119|117.4|118.8|117.2|93
1677211800000|2023-02-24 04:10:00|118.98|117.38|118.95|117.35|119.07|117.47|118.92|117.32|82
1677212100000|2023-02-24 04:15:00|118.94|117.34|118.76|117.16|118.95|117.35|118.75|117.15|99
1677212400000|2023-02-24 04:20:00|118.75|117.15|118.95|117.35|118.96|117.36|118.57|116.97|162
1677212700000|2023-02-24 04:25:00|118.96|117.36|118.87|117.27|118.99|117.39|118.75|117.15|132
1677213000000|2023-02-24 04:30:00|118.85|117.25|118.89|117.29|119|117.4|118.83|117.23|143
1677213300000|2023-02-24 04:35:00|118.91|117.31|118.84|117.24|118.97|117.37|118.83|117.23|133
1677213600000|2023-02-24 04:40:00|118.85|117.25|118.84|117.24|118.85|117.25|118.54|116.94|70
1677213900000|2023-02-24 04:45:00|118.85|117.25|118.85|117.25|118.85|117.25|118.78|117.18|38
1677214200000|2023-02-24 04:50:00|118.86|117.26|118.75|117.15|118.87|117.27|118.74|117.14|84
1677214500000|2023-02-24 04:55:00|118.74|117.14|118.51|116.91|118.74|117.14|118.5|116.9|133
1677214800000|2023-02-24 05:00:00|118.52|116.92|118.55|116.95|118.59|116.99|118.33|116.73|246
1677215100000|2023-02-24 05:05:00|118.54|116.94|118.25|116.65|118.6|117|118.18|116.58|226
1677215400000|2023-02-24 05:10:00|118.26|116.66|118.17|116.57|118.34|116.74|118.13|116.53|208
1677215700000|2023-02-24 05:15:00|118.16|116.56|117.93|116.33|118.25|116.65|117.91|116.31|213
1677216000000|2023-02-24 05:20:00|117.92|116.32|118|116.4|118.11|116.51|117.9|116.3|139
1677216300000|2023-02-24 05:25:00|117.97|116.37|118.19|116.59|118.21|116.61|117.97|116.37|127
1677216600000|2023-02-24 05:30:00|118.2|116.6|118.3|116.7|118.33|116.73|118.07|116.47|143
1677216900000|2023-02-24 05:35:00|118.31|116.71|118.25|116.65|118.33|116.73|118.16|116.56|85
1677217200000|2023-02-24 05:40:00|118.26|116.66|118.32|116.72|118.34|116.74|118.24|116.64|45
1677217500000|2023-02-24 05:45:00|118.31|116.71|118.44|116.84|118.47|116.87|118.24|116.64|115
1677217800000|2023-02-24 05:50:00|118.45|116.85|118.22|116.62|118.45|116.85|118.17|116.57|129
1677218100000|2023-02-24 05:55:00|118.23|116.63|118.46|116.86|118.46|116.86|118.23|116.63|87
1677218400000|2023-02-24 06:00:00|118.47|116.87|118.37|116.77|118.48|116.88|118.37|116.77|96
1677218700000|2023-02-24 06:05:00|118.38|116.78|118.39|116.79|118.59|116.99|118.2|116.6|229
1677219000000|2023-02-24 06:10:00|118.38|116.78|118.44|116.84|118.56|116.96|118.35|116.75|163
1677219300000|2023-02-24 06:15:00|118.43|116.83|118.58|116.98|118.59|116.99|118.42|116.82|104
1677219600000|2023-02-24 06:20:00|118.59|116.99|118.7|117.1|118.93|117.33|118.59|116.99|137
1677219900000|2023-02-24 06:25:00|118.71|117.11|118.83|117.23|118.86|117.26|118.69|117.09|159
1677220200000|2023-02-24 06:30:00|118.82|117.22|118.61|117.01|118.86|117.26|118.58|116.98|135
1677220500000|2023-02-24 06:35:00|118.62|117.02|118.76|117.16|118.85|117.25|118.6|117|146
1677220800000|2023-02-24 06:40:00|118.75|117.15|118.65|117.05|118.77|117.17|118.63|117.03|102
1677221100000|2023-02-24 06:45:00|118.66|117.06|118.82|117.22|118.84|117.24|118.66|117.06|213
1677221400000|2023-02-24 06:50:00|118.81|117.21|118.97|117.37|118.97|117.37|118.74|117.14|147
1677221700000|2023-02-24 06:55:00|118.96|117.36|118.95|117.35|119.02|117.42|118.83|117.23|105
1677222000000|2023-02-24 07:00:00|118.94|117.34|118.72|117.12|119.01|117.41|118.72|117.12|178
1677222300000|2023-02-24 07:05:00|118.73|117.13|118.67|117.07|118.82|117.22|118.61|117.01|163
1677222600000|2023-02-24 07:10:00|118.71|117.11|119.05|117.45|119.1|117.5|118.71|117.11|182
1677222900000|2023-02-24 07:15:00|119.03|117.43|118.56|116.96|119.05|117.45|118.51|116.91|184
1677223200000|2023-02-24 07:20:00|118.55|116.95|118.49|116.89|118.61|117.01|118.43|116.83|232
1677223500000|2023-02-24 07:25:00|118.47|116.87|118.56|116.96|118.58|116.98|118.32|116.72|161
1677223800000|2023-02-24 07:30:00|118.55|116.95|118.61|117.01|118.62|117.02|118.48|116.88|66
1677224100000|2023-02-24 07:35:00|118.62|117.02|118.98|117.38|118.98|117.38|118.62|117.02|130
1677224400000|2023-02-24 07:40:00|118.97|117.37|119.22|117.62|119.24|117.64|118.96|117.36|176
1677224700000|2023-02-24 07:45:00|119.23|117.63|119.15|117.55|119.24|117.64|119.08|117.48|120
1677225000000|2023-02-24 07:50:00|119.14|117.54|119.06|117.46|119.24|117.64|119.03|117.43|180
1677225300000|2023-02-24 07:55:00|119.07|117.47|118.99|117.39|119.1|117.5|118.97|117.37|189
1677225600000|2023-02-24 08:00:00|119|117.4|119.2|117.6|119.22|117.62|118.98|117.38|129
1677225900000|2023-02-24 08:05:00|119.21|117.61|118.97|117.37|119.21|117.61|118.96|117.36|159
1677226200000|2023-02-24 08:10:00|118.96|117.36|118.96|117.36|119.01|117.41|118.92|117.32|223
1677226500000|2023-02-24 08:15:00|118.97|117.37|118.76|117.16|119.02|117.42|118.76|117.16|174
1677226800000|2023-02-24 08:20:00|118.77|117.17|118.91|117.31|118.98|117.38|118.75|117.15|148
1677227100000|2023-02-24 08:25:00|118.9|117.3|119.14|117.54|119.15|117.55|118.77|117.17|171
1677227400000|2023-02-24 08:30:00|119.15|117.55|119.38|117.78|119.44|117.84|119.15|117.55|176
1677227700000|2023-02-24 08:35:00|119.39|117.79|119.25|117.65|119.45|117.85|119.23|117.63|159
1677228000000|2023-02-24 08:40:00|119.29|117.69|119.13|117.53|119.3|117.7|119.1|117.5|145
1677228300000|2023-02-24 08:45:00|119.12|117.52|119.17|117.57|119.17|117.57|118.98|117.38|128
1677228600000|2023-02-24 08:50:00|119.16|117.56|119.31|117.71|119.31|117.71|119.14|117.54|126
1677228900000|2023-02-24 08:55:00|119.32|117.72|119.43|117.83|119.49|117.89|119.32|117.72|131
1677229200000|2023-02-24 09:00:00|119.42|117.82|119.47|117.87|119.53|117.93|119.37|117.77|128
1677229500000|2023-02-24 09:05:00|119.46|117.86|119.44|117.84|119.48|117.88|119.3|117.7|119
1677229800000|2023-02-24 09:10:00|119.43|117.83|119.01|117.41|119.44|117.84|119.01|117.41|191
1677230100000|2023-02-24 09:15:00|119|117.4|118.92|117.32|119.04|117.44|118.9|117.3|53
1677230400000|2023-02-24 09:20:00|118.93|117.33|118.88|117.28|118.93|117.33|118.88|117.28|78
1677230700000|2023-02-24 09:25:00|118.87|117.27|118.55|116.95|118.88|117.28|118.55|116.95|152
1677231000000|2023-02-24 09:30:00|118.56|116.96|118.18|116.58|118.59|116.99|118.16|116.56|176
1677231300000|2023-02-24 09:35:00|118.17|116.57|118.29|116.69|118.29|116.69|118.07|116.47|219
1677231600000|2023-02-24 09:40:00|118.28|116.68|118.22|116.62|118.31|116.71|118.17|116.57|97
1677231900000|2023-02-24 09:45:00|118.23|116.63|118.4|116.8|118.57|116.97|118.19|116.59|152
1677232200000|2023-02-24 09:50:00|118.39|116.79|118.44|116.84|118.46|116.86|118.28|116.68|117
1677232500000|2023-02-24 09:55:00|118.43|116.83|118.3|116.7|118.44|116.84|118.24|116.64|91
1677232800000|2023-02-24 10:00:00|118.31|116.71|118.22|116.62|118.35|116.75|118.19|116.59|144
1677233100000|2023-02-24 10:05:00|118.21|116.61|118.41|116.81|118.43|116.83|118.19|116.59|73
1677233400000|2023-02-24 10:10:00|118.38|116.78|118.03|116.43|118.39|116.79|118.02|116.42|187
1677233700000|2023-02-24 10:15:00|118.02|116.42|117.58|115.98|118.12|116.52|117.58|115.98|220
1677234000000|2023-02-24 10:20:00|117.59|115.99|117.09|115.49|117.71|116.11|116.56|114.96|382
1677234300000|2023-02-24 10:25:00|117.1|115.5|117.48|115.88|117.49|115.89|117.1|115.5|189
1677234600000|2023-02-24 10:30:00|117.49|115.89|117.63|116.03|117.66|116.06|117.44|115.84|172
1677234900000|2023-02-24 10:35:00|117.64|116.04|117.65|116.05|117.69|116.09|117.54|115.94|158
1677235200000|2023-02-24 10:40:00|117.66|116.06|117.78|116.18|117.79|116.19|117.62|116.02|122
1677235500000|2023-02-24 10:45:00|117.79|116.19|118.02|116.42|118.04|116.44|117.75|116.15|154
1677235800000|2023-02-24 10:50:00|118.01|116.41|117.97|116.37|118.04|116.44|117.85|116.25|167
1677236100000|2023-02-24 10:55:00|117.96|116.36|117.89|116.29|117.96|116.36|117.82|116.22|99
1677236400000|2023-02-24 11:00:00|117.9|116.3|117.88|116.28|117.91|116.31|117.76|116.16|110
1677236700000|2023-02-24 11:05:00|117.87|116.27|117.87|116.27|117.89|116.29|117.84|116.24|135
1677237000000|2023-02-24 11:10:00|117.88|116.28|118.05|116.45|118.15|116.55|117.88|116.28|195
1677237300000|2023-02-24 11:15:00|118.04|116.44|117.76|116.16|118.12|116.52|117.75|116.15|91
1677237600000|2023-02-24 11:20:00|117.75|116.15|117.94|116.34|117.96|116.36|117.68|116.08|105
1677237900000|2023-02-24 11:25:00|117.95|116.35|117.77|116.17|117.97|116.37|117.73|116.13|62
1677238200000|2023-02-24 11:30:00|117.76|116.16|117.86|116.26|118.02|116.42|117.71|116.11|109
1677238500000|2023-02-24 11:35:00|117.85|116.25|117.76|116.16|117.85|116.25|117.54|115.94|150
1677238800000|2023-02-24 11:40:00|117.75|116.15|117.78|116.18|117.86|116.26|117.68|116.08|109
1677239100000|2023-02-24 11:45:00|117.77|116.17|117.93|116.33|117.96|116.36|117.77|116.17|68
1677239400000|2023-02-24 11:50:00|117.94|116.34|117.97|116.37|117.97|116.37|117.93|116.33|31
1677239700000|2023-02-24 11:55:00|117.94|116.34|117.77|116.17|117.96|116.36|117.72|116.12|129
1677240000000|2023-02-24 12:00:00|117.76|116.16|117.77|116.17|117.78|116.18|117.62|116.02|181
1677240300000|2023-02-24 12:05:00|117.78|116.18|117.92|116.32|117.92|116.32|117.75|116.15|94
1677240600000|2023-02-24 12:10:00|117.91|116.31|118.07|116.47|118.11|116.51|117.9|116.3|104
1677240900000|2023-02-24 12:15:00|118.06|116.46|118.17|116.57|118.22|116.62|118|116.4|174
1677241200000|2023-02-24 12:20:00|118.18|116.58|117.82|116.22|118.18|116.58|117.78|116.18|216
1677241500000|2023-02-24 12:25:00|117.83|116.23|117.82|116.22|117.98|116.38|117.77|116.17|117
1677241800000|2023-02-24 12:30:00|117.81|116.21|117.89|116.29|117.91|116.31|117.78|116.18|78
1677242100000|2023-02-24 12:35:00|117.92|116.32|117.82|116.22|117.96|116.36|117.77|116.17|129
1677242400000|2023-02-24 12:40:00|117.83|116.23|117.78|116.18|117.92|116.32|117.78|116.18|67
1677242700000|2023-02-24 12:45:00|117.79|116.19|117.54|115.94|117.79|116.19|117.51|115.91|146
1677243000000|2023-02-24 12:50:00|117.53|115.93|117.41|115.81|117.57|115.97|117.26|115.66|198
1677243300000|2023-02-24 12:55:00|117.4|115.8|117.38|115.78|117.51|115.91|117.34|115.74|168
1677243600000|2023-02-24 13:00:00|117.37|115.77|117.12|115.52|117.42|115.82|117.12|115.52|181
1677243900000|2023-02-24 13:05:00|117.13|115.53|117.06|115.46|117.36|115.76|116.99|115.39|224
1677244200000|2023-02-24 13:10:00|117.05|115.45|117.06|115.46|117.25|115.65|116.98|115.38|240
1677244500000|2023-02-24 13:15:00|117.05|115.45|117.29|115.69|117.31|115.71|117.05|115.45|153
1677244800000|2023-02-24 13:20:00|117.28|115.68|117.06|115.46|117.34|115.74|117.05|115.45|125
1677245100000|2023-02-24 13:25:00|117.05|115.45|117.05|115.45|117.45|115.85|117.02|115.42|289
1677245400000|2023-02-24 13:30:00|117.04|115.44|116.7|115.1|117.23|115.63|116.59|114.99|649
1677245700000|2023-02-24 13:35:00|116.68|115.08|116.62|115.02|116.9|115.3|116.51|114.91|487
1677246000000|2023-02-24 13:40:00|116.61|115.01|116.89|115.29|116.98|115.38|116.55|114.95|311
1677246300000|2023-02-24 13:45:00|116.88|115.28|116.76|115.16|117.13|115.53|116.75|115.15|221
1677246600000|2023-02-24 13:50:00|116.75|115.15|116.55|114.95|116.85|115.25|116.45|114.85|270
1677246900000|2023-02-24 13:55:00|116.56|114.96|116.68|115.08|116.76|115.16|116.5|114.9|300
1677247200000|2023-02-24 14:00:00|116.67|115.07|116.37|114.77|116.78|115.18|116.35|114.75|262
1677247500000|2023-02-24 14:05:00|116.36|114.76|115.55|113.95|116.38|114.78|115.51|113.91|389
1677247800000|2023-02-24 14:10:00|115.56|113.96|116.43|114.83|116.45|114.85|115.56|113.96|310
1677248100000|2023-02-24 14:15:00|116.4|114.8|116.36|114.76|116.48|114.88|116.25|114.65|198
1677248400000|2023-02-24 14:20:00|116.37|114.77|116.52|114.92|116.59|114.99|116.3|114.7|245
1677248700000|2023-02-24 14:25:00|116.53|114.93|116.59|114.99|116.6|115|116.52|114.92|170
1677249000000|2023-02-24 14:30:00|116.58|114.98|117.07|115.47|117.19|115.59|116.57|114.97|354
1677249300000|2023-02-24 14:35:00|117.08|115.48|117.28|115.68|117.28|115.68|116.87|115.27|290
1677249600000|2023-02-24 14:40:00|117.29|115.69|116.87|115.27|117.29|115.69|116.86|115.26|274
1677249900000|2023-02-24 14:45:00|116.86|115.26|116.77|115.17|116.9|115.3|116.68|115.08|216
1677250200000|2023-02-24 14:50:00|116.76|115.16|116.9|115.3|116.9|115.3|116.45|114.85|253
1677250500000|2023-02-24 14:55:00|116.89|115.29|116.78|115.18|117|115.4|116.75|115.15|202
1677250800000|2023-02-24 15:00:00|116.77|115.17|116.7|115.1|116.9|115.3|116.5|114.9|358
1677251100000|2023-02-24 15:05:00|116.68|115.08|116.36|114.76|116.75|115.15|116.35|114.75|134
1677251400000|2023-02-24 15:10:00|116.35|114.75|116.03|114.43|116.35|114.75|115.89|114.29|308
1677251700000|2023-02-24 15:15:00|116.04|114.44|115.9|114.3|116.05|114.45|115.43|113.83|478
1677252000000|2023-02-24 15:20:00|115.91|114.31|116.03|114.43|116.09|114.49|115.83|114.23|255
1677252300000|2023-02-24 15:25:00|116.02|114.42|116.08|114.48|116.1|114.5|115.87|114.27|326
1677252600000|2023-02-24 15:30:00|116.07|114.47|115.87|114.27|116.09|114.49|115.64|114.04|411
1677252900000|2023-02-24 15:35:00|115.88|114.28|115.55|113.95|115.89|114.29|115.5|113.9|388
1677253200000|2023-02-24 15:40:00|115.56|113.96|115.07|113.47|115.56|113.96|114.88|113.28|555
1677253500000|2023-02-24 15:45:00|115.08|113.48|115.63|114.03|115.67|114.07|115.01|113.41|397
1677253800000|2023-02-24 15:50:00|115.62|114.02|115.58|113.98|115.72|114.12|115.45|113.85|303
1677254100000|2023-02-24 15:55:00|115.57|113.97|115.2|113.6|115.57|113.97|115.19|113.59|375
1677254400000|2023-02-24 16:00:00|115.19|113.59|113.13|111.53|115.19|113.59|113.05|111.45|616
1677254700000|2023-02-24 16:05:00|113.12|111.52|114.28|112.68|114.4|112.8|113.12|111.52|663
1677255000000|2023-02-24 16:10:00|114.27|112.67|113.83|112.23|114.33|112.73|113.8|112.2|483
1677255300000|2023-02-24 16:15:00|113.82|112.22|113.79|112.19|114.34|112.74|113.67|112.07|423
1677255600000|2023-02-24 16:20:00|113.78|112.18|113.91|112.31|114.19|112.59|113.31|111.71|496
1677255900000|2023-02-24 16:25:00|113.93|112.33|114.08|112.48|114.12|112.52|113.84|112.24|377
1677256200000|2023-02-24 16:30:00|114.07|112.47|113.91|112.31|114.08|112.48|113.64|112.04|449
1677256500000|2023-02-24 16:35:00|113.9|112.3|114.25|112.65|114.3|112.7|113.78|112.18|330
1677256800000|2023-02-24 16:40:00|114.26|112.66|114.54|112.94|114.57|112.97|114.16|112.56|295
1677257100000|2023-02-24 16:45:00|114.55|112.95|114.26|112.66|114.55|112.95|114.15|112.55|285
1677257400000|2023-02-24 16:50:00|114.27|112.67|114.25|112.65|114.44|112.84|114.23|112.63|238
1677257700000|2023-02-24 16:55:00|114.26|112.66|113.88|112.28|114.29|112.69|113.7|112.1|318
1677258000000|2023-02-24 17:00:00|113.87|112.27|113.68|112.08|113.87|112.27|113.55|111.95|283
1677258300000|2023-02-24 17:05:00|113.69|112.09|113.43|111.83|113.87|112.27|113.39|111.79|294
1677258600000|2023-02-24 17:10:00|113.42|111.82|112.84|111.24|113.44|111.84|111.77|110.17|383
1677258900000|2023-02-24 17:15:00|112.85|111.25|113.36|111.76|113.48|111.88|112.74|111.14|294
1677259200000|2023-02-24 17:20:00|113.34|111.74|113.58|111.98|113.64|112.04|113.26|111.66|261
1677259500000|2023-02-24 17:25:00|113.57|111.97|113.25|111.65|113.62|112.02|113.24|111.64|312
1677259800000|2023-02-24 17:30:00|113.26|111.66|113.03|111.43|113.45|111.85|113|111.4|325
1677260100000|2023-02-24 17:35:00|113.01|111.41|112.97|111.37|113.26|111.66|112.93|111.33|303
1677260400000|2023-02-24 17:40:00|112.96|111.36|112.93|111.33|113.22|111.62|112.91|111.31|193
1677260700000|2023-02-24 17:45:00|112.92|111.32|112.66|111.06|113.03|111.43|112.62|111.02|284
1677261000000|2023-02-24 17:50:00|112.65|111.05|112.83|111.23|113.02|111.42|112.59|110.99|287
1677261300000|2023-02-24 17:55:00|112.82|111.22|112.75|111.15|112.89|111.29|112.69|111.09|205
1677261600000|2023-02-24 18:00:00|112.73|111.13|112.8|111.2|112.95|111.35|112.7|111.1|199
1677261900000|2023-02-24 18:05:00|112.81|111.21|112.56|110.96|112.82|111.22|112.52|110.92|294
1677262200000|2023-02-24 18:10:00|112.55|110.95|112.55|110.95|112.7|111.1|112.5|110.9|233
1677262500000|2023-02-24 18:15:00|112.56|110.96|113.02|111.42|113.03|111.43|112.51|110.91|262
1677262800000|2023-02-24 18:20:00|113.03|111.43|113.23|111.63|113.29|111.69|113.01|111.41|212
1677263100000|2023-02-24 18:25:00|113.24|111.64|112.98|111.38|113.33|111.73|112.98|111.38|218
1677263400000|2023-02-24 18:30:00|112.99|111.39|112.9|111.3|113.06|111.46|112.88|111.28|200
1677263700000|2023-02-24 18:35:00|112.91|111.31|113.1|111.5|113.11|111.51|112.9|111.3|158
1677264000000|2023-02-24 18:40:00|113.09|111.49|113.21|111.61|113.23|111.63|113.08|111.48|148
1677264300000|2023-02-24 18:45:00|113.28|111.68|113.2|111.6|113.29|111.69|113.07|111.47|129
1677264600000|2023-02-24 18:50:00|113.21|111.61|113.21|111.61|113.25|111.65|113.17|111.57|81
1677264900000|2023-02-24 18:55:00|113.23|111.63|112.94|111.34|113.24|111.64|112.93|111.33|143
1677265200000|2023-02-24 19:00:00|112.95|111.35|112.92|111.32|113.03|111.43|112.72|111.12|199
1677265500000|2023-02-24 19:05:00|112.93|111.33|112.91|111.31|113.1|111.5|112.73|111.13|183
1677265800000|2023-02-24 19:10:00|112.9|111.3|112.83|111.23|112.9|111.3|112.68|111.08|255
1677266100000|2023-02-24 19:15:00|112.82|111.22|112.61|111.01|112.96|111.36|112.56|110.96|199
1677266400000|2023-02-24 19:20:00|112.59|110.99|112.48|110.88|112.69|111.09|112.42|110.82|177
1677266700000|2023-02-24 19:25:00|112.49|110.89|112.47|110.87|112.61|111.01|112.46|110.86|97
1677267000000|2023-02-24 19:30:00|112.46|110.86|111.98|110.38|112.5|110.9|111.97|110.37|229
1677267300000|2023-02-24 19:35:00|111.99|110.39|112.54|110.94|112.61|111.01|111.48|109.88|512
1677267600000|2023-02-24 19:40:00|112.53|110.93|112.26|110.66|112.59|110.99|112.03|110.43|303
1677267900000|2023-02-24 19:45:00|112.25|110.65|112.47|110.87|112.48|110.88|112.13|110.53|205
1677268200000|2023-02-24 19:50:00|112.48|110.88|113|111.4|113|111.4|112.47|110.87|300
1677268500000|2023-02-24 19:55:00|113.01|111.41|113.39|111.79|113.42|111.82|112.9|111.3|282
1677268800000|2023-02-24 20:00:00|113.38|111.78|113.52|111.92|113.88|112.28|113.28|111.68|343
1677269100000|2023-02-24 20:05:00|113.53|111.93|113.76|112.16|113.8|112.2|113.5|111.9|205
1677269400000|2023-02-24 20:10:00|113.75|112.15|113.69|112.09|113.82|112.22|113.62|112.02|182
1677269700000|2023-02-24 20:15:00|113.66|112.06|113.85|112.25|113.85|112.25|113.55|111.95|189
1677270000000|2023-02-24 20:20:00|113.84|112.24|113.82|112.22|113.9|112.3|113.72|112.12|191
1677270300000|2023-02-24 20:25:00|113.81|112.21|113.62|112.02|113.93|112.33|113.61|112.01|212
1677270600000|2023-02-24 20:30:00|113.61|112.01|113.44|111.84|113.62|112.02|113.41|111.81|191
1677270900000|2023-02-24 20:35:00|113.43|111.83|113.16|111.56|113.54|111.94|113.16|111.56|181
1677271200000|2023-02-24 20:40:00|113.15|111.55|113.04|111.44|113.16|111.56|112.92|111.32|213
1677271500000|2023-02-24 20:45:00|113.02|111.42|112.96|111.36|113.18|111.58|112.93|111.33|181
1677271800000|2023-02-24 20:50:00|112.97|111.37|113.01|111.41|113.01|111.41|112.82|111.22|250
1677272100000|2023-02-24 20:55:00|113.03|111.43|113.06|111.46|113.22|111.62|113.02|111.42|236
1677272400000|2023-02-24 21:00:00|113.05|111.45|112.76|111.16|113.11|111.51|112.71|111.11|206
1677272700000|2023-02-24 21:05:00|112.77|111.17|112.74|111.14|112.86|111.26|112.73|111.13|88
1677273000000|2023-02-24 21:10:00|112.75|111.15|112.71|111.11|112.75|111.15|112.59|110.99|84
1677273300000|2023-02-24 21:15:00|112.72|111.12|112.4|110.8|112.72|111.12|112.36|110.76|98
1677273600000|2023-02-24 21:20:00|112.39|110.79|112.51|110.91|112.59|110.99|112.37|110.77|93
1677273900000|2023-02-24 21:25:00|112.5|110.9|112.52|110.92|112.54|110.94|112.31|110.71|117
1677274200000|2023-02-24 21:30:00|112.51|110.91|112.52|110.92|112.53|110.93|112.38|110.78|100
1677274500000|2023-02-24 21:35:00|112.51|110.91|112.58|110.98|112.67|111.07|112.51|110.91|62
1677274800000|2023-02-24 21:40:00|112.59|110.99|112.13|110.53|112.59|110.99|112.08|110.48|124
1677275100000|2023-02-24 21:45:00|112.12|110.52|111.68|110.08|112.17|110.57|111.54|109.94|245
1677275400000|2023-02-24 21:50:00|111.67|110.07|111.77|110.17|111.78|110.18|111.42|109.82|149
1677275700000|2023-02-24 21:55:00|111.78|110.18|111.94|110.34|111.95|110.35|111.73|110.13|77
1677312000000|2023-02-25 08:00:00|112.15|110.55|112.17|110.57|112.19|110.59|112.06|110.46|68
1677312300000|2023-02-25 08:05:00|112.16|110.56|112.19|110.59|112.24|110.64|112.14|110.54|76
1677312600000|2023-02-25 08:10:00|112.2|110.6|112.32|110.72|112.32|110.72|112.17|110.57|100
1677312900000|2023-02-25 08:15:00|112.33|110.73|112.28|110.68|112.33|110.73|112.26|110.66|71
1677313200000|2023-02-25 08:20:00|112.27|110.67|112.52|110.92|112.53|110.93|112.27|110.67|120
1677313500000|2023-02-25 08:25:00|112.51|110.91|112.62|111.02|112.7|111.1|112.51|110.91|79
1677313800000|2023-02-25 08:30:00|112.61|111.01|112.47|110.87|112.62|111.02|112.45|110.85|116
1677314100000|2023-02-25 08:35:00|112.46|110.86|112.46|110.86|112.48|110.88|112.44|110.84|22
1677314400000|2023-02-25 08:40:00|112.47|110.87|112.6|111|112.66|111.06|112.46|110.86|104
1677314700000|2023-02-25 08:45:00|112.61|111.01|112.69|111.09|112.77|111.17|112.59|110.99|69
1677315000000|2023-02-25 08:50:00|112.6|111|112.6|111|112.61|111.01|112.59|110.99|23
1677315300000|2023-02-25 08:55:00|112.61|111.01|112.69|111.09|112.69|111.09|112.61|111.01|34
1677315600000|2023-02-25 09:00:00|112.68|111.08|112.63|111.03|112.69|111.09|112.54|110.94|48
1677315900000|2023-02-25 09:05:00|112.64|111.04|112.74|111.14|112.75|111.15|112.63|111.03|24
1677316200000|2023-02-25 09:10:00|112.75|111.15|112.74|111.14|112.75|111.15|112.72|111.12|42
1677316500000|2023-02-25 09:15:00|112.73|111.13|112.63|111.03|112.74|111.14|112.57|110.97|85
1677316800000|2023-02-25 09:20:00|112.64|111.04|112.54|110.94|112.64|111.04|112.46|110.86|131
1677317100000|2023-02-25 09:25:00|112.55|110.95|112.34|110.74|112.57|110.97|112.31|110.71|82
1677317400000|2023-02-25 09:30:00|112.33|110.73|112.5|110.9|112.57|110.97|112.33|110.73|101
1677317700000|2023-02-25 09:35:00|112.51|110.91|112.49|110.89|112.51|110.91|112.47|110.87|38
1677318000000|2023-02-25 09:40:00|112.48|110.88|112.49|110.89|112.51|110.91|112.48|110.88|62
1677318300000|2023-02-25 09:45:00|112.5|110.9|112.15|110.55|112.51|110.91|112.15|110.55|222
1677318600000|2023-02-25 09:50:00|112.16|110.56|112.54|110.94|112.54|110.94|112.16|110.56|184
1677318900000|2023-02-25 09:55:00|112.53|110.93|112.44|110.84|112.54|110.94|112.38|110.78|85
1677319200000|2023-02-25 10:00:00|112.43|110.83|112.48|110.88|112.51|110.91|112.42|110.82|40
1677319500000|2023-02-25 10:05:00|112.47|110.87|112.73|111.13|112.74|111.14|112.47|110.87|42
1677319800000|2023-02-25 10:10:00|112.76|111.16|112.45|110.85|112.78|111.18|112.45|110.85|71
1677320100000|2023-02-25 10:15:00|112.46|110.86|112.45|110.85|112.48|110.88|112.44|110.84|14
1677320400000|2023-02-25 10:20:00|112.46|110.86|112.13|110.53|112.46|110.86|112.13|110.53|98
1677320700000|2023-02-25 10:25:00|112.12|110.52|111.97|110.37|112.13|110.53|111.91|110.31|104
1677321000000|2023-02-25 10:30:00|111.98|110.38|111.87|110.27|112.01|110.41|111.74|110.14|201
1677321300000|2023-02-25 10:35:00|111.86|110.26|111.86|110.26|111.94|110.34|111.86|110.26|217
1677321600000|2023-02-25 10:40:00|111.87|110.27|111.66|110.06|111.87|110.27|111.66|110.06|119
1677321900000|2023-02-25 10:45:00|111.67|110.07|111.77|110.17|111.82|110.22|111.58|109.98|132
1677322200000|2023-02-25 10:50:00|111.81|110.21|111.67|110.07|111.81|110.21|111.65|110.05|129
1677322500000|2023-02-25 10:55:00|111.66|110.06|111.43|109.83|111.66|110.06|111.41|109.81|140
1677322800000|2023-02-25 11:00:00|111.42|109.82|111.52|109.92|111.54|109.94|111.41|109.81|168
1677323100000|2023-02-25 11:05:00|111.51|109.91|111.63|110.03|111.65|110.05|111.28|109.68|126
1677323400000|2023-02-25 11:10:00|111.64|110.04|111.59|109.99|111.67|110.07|111.56|109.96|87
1677323700000|2023-02-25 11:15:00|111.6|110|111.61|110.01|111.63|110.03|111.56|109.96|28
1677324000000|2023-02-25 11:20:00|111.62|110.02|111.63|110.03|111.69|110.09|111.49|109.89|108
1677324300000|2023-02-25 11:25:00|111.64|110.04|111.76|110.16|111.77|110.17|111.6|110|85
1677324600000|2023-02-25 11:30:00|111.79|110.19|111.76|110.16|111.81|110.21|111.75|110.15|51
1677324900000|2023-02-25 11:35:00|111.75|110.15|111.76|110.16|111.78|110.18|111.65|110.05|71
1677325200000|2023-02-25 11:40:00|111.75|110.15|111.72|110.12|111.76|110.16|111.65|110.05|83
1677325500000|2023-02-25 11:45:00|111.71|110.11|111.81|110.21|111.84|110.24|111.71|110.11|58
1677325800000|2023-02-25 11:50:00|111.8|110.2|111.78|110.18|111.81|110.21|111.6|110|94
1677326100000|2023-02-25 11:55:00|111.77|110.17|111.78|110.18|111.81|110.21|111.68|110.08|84
1677326400000|2023-02-25 12:00:00|111.77|110.17|111.46|109.86|111.8|110.2|111.44|109.84|89
1677326700000|2023-02-25 12:05:00|111.47|109.87|111.42|109.82|111.49|109.89|111.39|109.79|57
1677327000000|2023-02-25 12:10:00|111.41|109.81|111.32|109.72|111.45|109.85|111.3|109.7|67
1677327300000|2023-02-25 12:15:00|111.33|109.73|111.08|109.48|111.33|109.73|111.05|109.45|117
1677327600000|2023-02-25 12:20:00|111.07|109.47|111.16|109.56|111.21|109.61|110.85|109.25|140
1677327900000|2023-02-25 12:25:00|111.17|109.57|111.12|109.52|111.18|109.58|110.85|109.25|114
1677328200000|2023-02-25 12:30:00|111.11|109.51|110.98|109.38|111.12|109.52|110.96|109.36|52
1677328500000|2023-02-25 12:35:00|110.99|109.39|110.8|109.2|110.99|109.39|110.63|109.03|178
1677328800000|2023-02-25 12:40:00|110.79|109.19|110.7|109.1|110.93|109.33|110.7|109.1|151
1677329100000|2023-02-25 12:45:00|110.71|109.11|110.96|109.36|110.96|109.36|110.14|108.54|340
1677329400000|2023-02-25 12:50:00|110.95|109.35|111.56|109.96|111.64|110.04|110.95|109.35|221
1677329700000|2023-02-25 12:55:00|111.58|109.98|111.84|110.24|111.85|110.25|111.56|109.96|143
1677330000000|2023-02-25 13:00:00|111.83|110.23|111.97|110.37|111.98|110.38|111.7|110.1|133
1677330300000|2023-02-25 13:05:00|111.99|110.39|111.69|110.09|112.04|110.44|111.66|110.06|123
1677330600000|2023-02-25 13:10:00|111.68|110.08|111.7|110.1|111.85|110.25|111.6|110|121
1677330900000|2023-02-25 13:15:00|111.69|110.09|111.77|110.17|111.8|110.2|111.66|110.06|81
1677331200000|2023-02-25 13:20:00|111.78|110.18|111.95|110.35|112.07|110.47|111.77|110.17|91
1677331500000|2023-02-25 13:25:00|111.96|110.36|111.96|110.36|112.08|110.48|111.94|110.34|112
1677331800000|2023-02-25 13:30:00|111.97|110.37|112.13|110.53|112.14|110.54|111.97|110.37|60
1677332100000|2023-02-25 13:35:00|112.14|110.54|112.05|110.45|112.23|110.63|112.02|110.42|88
1677332400000|2023-02-25 13:40:00|112.06|110.46|112.04|110.44|112.16|110.56|112.03|110.43|95
1677332700000|2023-02-25 13:45:00|112.05|110.45|111.94|110.34|112.07|110.47|111.93|110.33|92
1677333000000|2023-02-25 13:50:00|111.95|110.35|111.93|110.33|112.03|110.43|111.92|110.32|59
1677333300000|2023-02-25 13:55:00|111.94|110.34|111.88|110.28|111.96|110.36|111.85|110.25|67
1677333600000|2023-02-25 14:00:00|111.87|110.27|111.95|110.35|111.96|110.36|111.84|110.24|60
1677333900000|2023-02-25 14:05:00|111.96|110.36|112.02|110.42|112.12|110.52|111.95|110.35|56
1677334200000|2023-02-25 14:10:00|112.03|110.43|111.9|110.3|112.06|110.46|111.9|110.3|36
1677334500000|2023-02-25 14:15:00|111.85|110.25|111.84|110.24|111.97|110.37|111.81|110.21|145
1677334800000|2023-02-25 14:20:00|111.85|110.25|111.96|110.36|111.96|110.36|111.82|110.22|113
1677335100000|2023-02-25 14:25:00|112|110.4|112.23|110.63|112.24|110.64|112|110.4|47
1677335400000|2023-02-25 14:30:00|112.22|110.62|112.23|110.63|112.27|110.67|112.14|110.54|88
1677335700000|2023-02-25 14:35:00|112.22|110.62|111.94|110.34|112.25|110.65|111.94|110.34|164
1677336000000|2023-02-25 14:40:00|111.93|110.33|111.86|110.26|111.94|110.34|111.81|110.21|156
1677336300000|2023-02-25 14:45:00|111.85|110.25|111.96|110.36|112|110.4|111.83|110.23|116
1677336600000|2023-02-25 14:50:00|111.97|110.37|112.05|110.45|112.08|110.48|111.96|110.36|46
1677336900000|2023-02-25 14:55:00|112.06|110.46|111.83|110.23|112.15|110.55|111.83|110.23|56
1677337200000|2023-02-25 15:00:00|111.84|110.24|111.97|110.37|111.98|110.38|111.84|110.24|93
1677337500000|2023-02-25 15:05:00|111.96|110.36|111.85|110.25|112|110.4|111.84|110.24|34
1677337800000|2023-02-25 15:10:00|111.84|110.24|112.21|110.61|112.23|110.63|111.84|110.24|100
1677338100000|2023-02-25 15:15:00|112.2|110.6|112.08|110.48|112.27|110.67|112.06|110.46|100
1677338400000|2023-02-25 15:20:00|112.07|110.47|112.18|110.58|112.2|110.6|112.05|110.45|84
1677338700000|2023-02-25 15:25:00|112.2|110.6|112.25|110.65|112.37|110.77|112.18|110.58|125
1677339000000|2023-02-25 15:30:00|112.26|110.66|112.18|110.58|112.29|110.69|112.18|110.58|66
1677339300000|2023-02-25 15:35:00|112.14|110.54|111.94|110.34|112.14|110.54|111.92|110.32|105
1677339600000|2023-02-25 15:40:00|111.95|110.35|111.8|110.2|111.95|110.35|111.75|110.15|112
1677339900000|2023-02-25 15:45:00|111.79|110.19|111.56|109.96|111.91|110.31|111.56|109.96|130
1677340200000|2023-02-25 15:50:00|111.57|109.97|111.52|109.92|111.69|110.09|111.39|109.79|138
1677340500000|2023-02-25 15:55:00|111.51|109.91|111.61|110.01|111.65|110.05|111.45|109.85|110
1677340800000|2023-02-25 16:00:00|111.62|110.02|111.42|109.82|111.63|110.03|111.33|109.73|122
1677341100000|2023-02-25 16:05:00|111.41|109.81|111.52|109.92|111.53|109.93|111.34|109.74|85
1677341400000|2023-02-25 16:10:00|111.51|109.91|112.11|110.51|112.12|110.52|111.51|109.91|131
1677341700000|2023-02-25 16:15:00|112.12|110.52|112.19|110.59|112.32|110.72|112.1|110.5|111
1677342000000|2023-02-25 16:20:00|112.2|110.6|112|110.4|112.31|110.71|111.97|110.37|136
1677342300000|2023-02-25 16:25:00|112.01|110.41|112.03|110.43|112.14|110.54|111.98|110.38|82
1677342600000|2023-02-25 16:30:00|112.02|110.42|111.83|110.23|112.09|110.49|111.78|110.18|95
1677342900000|2023-02-25 16:35:00|111.84|110.24|112.08|110.48|112.11|110.51|111.82|110.22|82
1677343200000|2023-02-25 16:40:00|112.07|110.47|112.09|110.49|112.11|110.51|112|110.4|40
1677343500000|2023-02-25 16:45:00|112.08|110.48|111.93|110.33|112.09|110.49|111.92|110.32|94
1677343800000|2023-02-25 16:50:00|111.92|110.32|111.55|109.95|111.92|110.32|111.53|109.93|139
1677344100000|2023-02-25 16:55:00|111.54|109.94|111.53|109.93|111.56|109.96|111.43|109.83|71
1677344400000|2023-02-25 17:00:00|111.52|109.92|111.62|110.02|111.63|110.03|111.43|109.83|55
1677344700000|2023-02-25 17:05:00|111.63|110.03|111.79|110.19|111.86|110.26|111.62|110.02|98
1677345000000|2023-02-25 17:10:00|111.8|110.2|111.78|110.18|111.82|110.22|111.69|110.09|64
1677345300000|2023-02-25 17:15:00|111.79|110.19|111.62|110.02|111.81|110.21|111.6|110|71
1677345600000|2023-02-25 17:20:00|111.63|110.03|111.65|110.05|111.66|110.06|111.5|109.9|68
1677345900000|2023-02-25 17:25:00|111.66|110.06|111.72|110.12|111.74|110.14|111.64|110.04|34
1677346200000|2023-02-25 17:30:00|111.73|110.13|111.81|110.21|111.81|110.21|111.53|109.93|99
1677346500000|2023-02-25 17:35:00|111.82|110.22|111.63|110.03|111.93|110.33|111.56|109.96|105
1677346800000|2023-02-25 17:40:00|111.64|110.04|111.89|110.29|111.9|110.3|111.63|110.03|78
1677347100000|2023-02-25 17:45:00|111.88|110.28|111.81|110.21|111.9|110.3|111.81|110.21|56
1677347400000|2023-02-25 17:50:00|111.8|110.2|111.87|110.27|111.88|110.28|111.8|110.2|53
1677347700000|2023-02-25 17:55:00|111.86|110.26|111.91|110.31|111.93|110.33|111.81|110.21|59
1677348000000|2023-02-25 18:00:00|111.9|110.3|111.86|110.26|112.09|110.49|111.84|110.24|118
1677348300000|2023-02-25 18:05:00|111.87|110.27|111.77|110.17|111.94|110.34|111.76|110.16|61
1677348600000|2023-02-25 18:10:00|111.76|110.16|111.89|110.29|111.89|110.29|111.73|110.13|55
1677348900000|2023-02-25 18:15:00|111.88|110.28|111.67|110.07|111.89|110.29|111.66|110.06|61
1677349200000|2023-02-25 18:20:00|111.64|110.04|111.4|109.8|111.64|110.04|111.36|109.76|114
1677349500000|2023-02-25 18:25:00|111.41|109.81|111.47|109.87|111.5|109.9|111.26|109.66|90
1677349800000|2023-02-25 18:30:00|111.46|109.86|111.29|109.69|111.47|109.87|111.16|109.56|142
1677350100000|2023-02-25 18:35:00|111.28|109.68|110.74|109.14|111.31|109.71|110.68|109.08|192
1677350400000|2023-02-25 18:40:00|110.75|109.15|111.18|109.58|111.23|109.63|110.75|109.15|166
1677350700000|2023-02-25 18:45:00|111.19|109.59|111.01|109.41|111.22|109.62|111|109.4|85
1677351000000|2023-02-25 18:50:00|111|109.4|110.63|109.03|111.01|109.41|110.62|109.02|122
1677351300000|2023-02-25 18:55:00|110.65|109.05|110.84|109.24|111.08|109.48|110.65|109.05|211
1677351600000|2023-02-25 19:00:00|110.83|109.23|110.81|109.21|111.05|109.45|110.56|108.96|197
1677351900000|2023-02-25 19:05:00|110.82|109.22|111.29|109.69|111.32|109.72|110.82|109.22|169
1677352200000|2023-02-25 19:10:00|111.3|109.7|111.31|109.71|111.34|109.74|111.13|109.53|118
1677352500000|2023-02-25 19:15:00|111.32|109.72|111.25|109.65|111.36|109.76|111.13|109.53|69
1677352800000|2023-02-25 19:20:00|111.24|109.64|110.92|109.32|111.25|109.65|110.77|109.17|145
1677353100000|2023-02-25 19:25:00|110.91|109.31|110.06|108.46|111|109.4|109.87|108.27|353
1677353400000|2023-02-25 19:30:00|110.07|108.47|110.19|108.59|110.27|108.67|109.88|108.28|307
1677353700000|2023-02-25 19:35:00|110.18|108.58|110.39|108.79|110.61|109.01|110.18|108.58|193
1677354000000|2023-02-25 19:40:00|110.38|108.78|110.56|108.96|110.59|108.99|110.37|108.77|115
1677354300000|2023-02-25 19:45:00|110.55|108.95|110.44|108.84|110.57|108.97|110.38|108.78|104
1677354600000|2023-02-25 19:50:00|110.43|108.83|110.65|109.05|110.67|109.07|110.36|108.76|136
1677354900000|2023-02-25 19:55:00|110.64|109.04|110.82|109.22|110.82|109.22|110.45|108.85|104
1677355200000|2023-02-25 20:00:00|110.83|109.23|110.78|109.18|110.83|109.23|110.68|109.08|73
1677355500000|2023-02-25 20:05:00|110.77|109.17|110.58|108.98|110.78|109.18|110.55|108.95|74
1677355800000|2023-02-25 20:10:00|110.59|108.99|110.46|108.86|110.69|109.09|110.45|108.85|136
1677356100000|2023-02-25 20:15:00|110.42|108.82|110.15|108.55|110.5|108.9|110.14|108.54|154
1677356400000|2023-02-25 20:20:00|110.14|108.54|109.55|107.95|110.15|108.55|109.26|107.66|320
1677356700000|2023-02-25 20:25:00|109.54|107.94|109.55|107.95|109.74|108.14|109.4|107.8|161
1677357000000|2023-02-25 20:30:00|109.47|107.87|109.37|107.77|109.73|108.13|109.26|107.66|249
1677357300000|2023-02-25 20:35:00|109.36|107.76|109.6|108|109.62|108.02|109.28|107.68|145
1677357600000|2023-02-25 20:40:00|109.59|107.99|108.72|107.12|109.64|108.04|108.69|107.09|216
1677357900000|2023-02-25 20:45:00|108.75|107.15|109.23|107.63|109.46|107.86|108.16|106.56|514
1677358200000|2023-02-25 20:50:00|109.22|107.62|109.64|108.04|109.69|108.09|109.21|107.61|207
1677358500000|2023-02-25 20:55:00|109.63|108.03|109.47|107.87|109.67|108.07|109.26|107.66|158
1677358800000|2023-02-25 21:00:00|109.48|107.88|109.39|107.79|109.49|107.89|109.24|107.64|177
1677359100000|2023-02-25 21:05:00|109.38|107.78|108.97|107.37|109.4|107.8|108.97|107.37|142
1677359400000|2023-02-25 21:10:00|108.98|107.38|108.84|107.24|109.09|107.49|108.81|107.21|137
1677359700000|2023-02-25 21:15:00|108.83|107.23|108.64|107.04|108.93|107.33|108.62|107.02|147
1677360000000|2023-02-25 21:20:00|108.63|107.03|108.99|107.39|109.01|107.41|108.54|106.94|170
1677360300000|2023-02-25 21:25:00|109|107.4|109.17|107.57|109.17|107.57|108.94|107.34|150
1677360600000|2023-02-25 21:30:00|109.18|107.58|109.45|107.85|109.46|107.86|109.13|107.53|82
1677360900000|2023-02-25 21:35:00|109.44|107.84|109.19|107.59|109.45|107.85|109.19|107.59|129
1677361200000|2023-02-25 21:40:00|109.2|107.6|109.2|107.6|109.48|107.88|109.17|107.57|113
1677361500000|2023-02-25 21:45:00|109.19|107.59|109.21|107.61|109.33|107.73|109.17|107.57|72
1677361800000|2023-02-25 21:50:00|109.2|107.6|109.3|107.7|109.31|107.71|109.11|107.51|79
1677362100000|2023-02-25 21:55:00|109.31|107.71|109.45|107.85|109.49|107.89|109.31|107.71|89
1677362400000|2023-02-25 22:00:00|109.46|107.86|109.46|107.86|109.54|107.94|109.43|107.83|48
1677362700000|2023-02-25 22:05:00|109.47|107.87|109.5|107.9|109.51|107.91|109.25|107.65|103
1677363000000|2023-02-25 22:10:00|109.51|107.91|109.58|107.98|109.58|107.98|109.44|107.84|48
1677363300000|2023-02-25 22:15:00|109.57|107.97|109.59|107.99|109.59|107.99|109.56|107.96|33
1677363600000|2023-02-25 22:20:00|109.58|107.98|110.09|108.49|110.1|108.5|109.58|107.98|62
1677363900000|2023-02-25 22:25:00|110.1|108.5|110.26|108.66|110.26|108.66|110.09|108.49|31
1677364200000|2023-02-25 22:30:00|110.28|108.68|110.46|108.86|110.48|108.88|110.27|108.67|38
1677364500000|2023-02-25 22:35:00|110.47|108.87|110.66|109.06|110.67|109.07|110.45|108.85|41
1677364800000|2023-02-25 22:40:00|110.65|109.05|110.67|109.07|110.79|109.19|110.64|109.04|58
1677365100000|2023-02-25 22:45:00|110.66|109.06|110.67|109.07|110.68|109.08|110.66|109.06|106
1677365400000|2023-02-25 22:50:00|110.66|109.06|111.01|109.41|111.02|109.42|110.66|109.06|75
1677365700000|2023-02-25 22:55:00|111.02|109.42|110.97|109.37|111.05|109.45|110.86|109.26|45
1677366000000|2023-02-25 23:00:00|110.96|109.36|111.13|109.53|111.14|109.54|110.87|109.27|129
1677366300000|2023-02-25 23:05:00|111.12|109.52|111.03|109.43|111.26|109.66|110.88|109.28|160
1677366600000|2023-02-25 23:10:00|111.02|109.42|111.09|109.49|111.16|109.56|110.99|109.39|54
1677366900000|2023-02-25 23:15:00|111.1|109.5|111.46|109.86|111.49|109.89|111.1|109.5|86
1677367200000|2023-02-25 23:20:00|111.47|109.87|111.54|109.94|111.61|110.01|111.35|109.75|116
1677367500000|2023-02-25 23:25:00|111.57|109.97|111.65|110.05|111.65|110.05|111.47|109.87|85
1677367800000|2023-02-25 23:30:00|111.64|110.04|111.61|110.01|111.65|110.05|111.48|109.88|83
1677368100000|2023-02-25 23:35:00|111.62|110.02|111.53|109.93|111.63|110.03|111.51|109.91|61
1677368400000|2023-02-25 23:40:00|111.52|109.92|111.55|109.95|111.6|110|111.38|109.78|87
1677368700000|2023-02-25 23:45:00|111.54|109.94|111.51|109.91|111.62|110.02|111.49|109.89|52
1677369000000|2023-02-25 23:50:00|111.52|109.92|111.69|110.09|111.7|110.1|111.48|109.88|79
1677369300000|2023-02-25 23:55:00|111.68|110.08|111.62|110.02|111.71|110.11|111.61|110.01|62
1677369600000|2023-02-26 00:00:00|111.61|110.01|111.41|109.81|111.63|110.03|111.41|109.81|122
1677369900000|2023-02-26 00:05:00|111.42|109.82|111.31|109.71|111.45|109.85|111.27|109.67|111
1677370200000|2023-02-26 00:10:00|111.32|109.72|111.17|109.57|111.32|109.72|111.13|109.53|71
1677370500000|2023-02-26 00:15:00|111.21|109.61|111.34|109.74|111.38|109.78|111.21|109.61|98
1677370800000|2023-02-26 00:20:00|111.35|109.75|111.25|109.65|111.35|109.75|111.14|109.54|71
1677371100000|2023-02-26 00:25:00|111.24|109.64|111.31|109.71|111.34|109.74|111.23|109.63|78
1677371400000|2023-02-26 00:30:00|111.32|109.72|111.29|109.69|111.32|109.72|111.06|109.46|102
1677371700000|2023-02-26 00:35:00|111.31|109.71|111.19|109.59|111.42|109.82|111.19|109.59|86
1677372000000|2023-02-26 00:40:00|111.18|109.58|111.26|109.66|111.35|109.75|111.18|109.58|70
1677372300000|2023-02-26 00:45:00|111.27|109.67|111.16|109.56|111.27|109.67|111.15|109.55|50
1677372600000|2023-02-26 00:50:00|111.15|109.55|111.24|109.64|111.25|109.65|111.06|109.46|79
1677372900000|2023-02-26 00:55:00|111.23|109.63|111.26|109.66|111.28|109.68|111.22|109.62|26
1677373200000|2023-02-26 01:00:00|111.27|109.67|111.29|109.69|111.29|109.69|111.24|109.64|54
1677373500000|2023-02-26 01:05:00|111.3|109.7|111.39|109.79|111.41|109.81|111.3|109.7|59
1677373800000|2023-02-26 01:10:00|111.42|109.82|111.51|109.91|111.53|109.93|111.4|109.8|27
1677374100000|2023-02-26 01:15:00|111.52|109.92|111.54|109.94|111.54|109.94|111.48|109.88|43
1677374400000|2023-02-26 01:20:00|111.53|109.93|111.53|109.93|111.54|109.94|111.52|109.92|5
1677374700000|2023-02-26 01:25:00|111.52|109.92|111.51|109.91|111.52|109.92|111.48|109.88|39
1677375000000|2023-02-26 01:30:00|111.5|109.9|111.43|109.83|111.5|109.9|111.39|109.79|52
1677375300000|2023-02-26 01:35:00|111.42|109.82|111.5|109.9|111.52|109.92|111.4|109.8|71
1677375600000|2023-02-26 01:40:00|111.51|109.91|111.56|109.96|111.56|109.96|111.5|109.9|37
1677375900000|2023-02-26 01:45:00|111.55|109.95|111.57|109.97|111.57|109.97|111.54|109.94|43
1677376200000|2023-02-26 01:50:00|111.56|109.96|111.71|110.11|111.78|110.18|111.56|109.96|89
1677376500000|2023-02-26 01:55:00|111.72|110.12|111.68|110.08|111.72|110.12|111.66|110.06|29
1677376800000|2023-02-26 02:00:00|111.67|110.07|111.68|110.08|111.7|110.1|111.67|110.07|25
1677377100000|2023-02-26 02:05:00|111.67|110.07|111.48|109.88|111.67|110.07|111.45|109.85|63
1677377400000|2023-02-26 02:10:00|111.47|109.87|111.49|109.89|111.52|109.92|111.47|109.87|31
1677377700000|2023-02-26 02:15:00|111.5|109.9|111.48|109.88|111.51|109.91|111.48|109.88|27
1677378000000|2023-02-26 02:20:00|111.47|109.87|111.63|110.03|111.63|110.03|111.47|109.87|26
1677378300000|2023-02-26 02:25:00|111.62|110.02|111.61|110.01|111.62|110.02|111.59|109.99|19
1677378600000|2023-02-26 02:30:00|111.6|110|111.7|110.1|111.71|110.11|111.6|110|21
1677378900000|2023-02-26 02:35:00|111.71|110.11|111.82|110.22|111.84|110.24|111.71|110.11|35
1677379200000|2023-02-26 02:40:00|111.83|110.23|111.98|110.38|112|110.4|111.83|110.23|46
1677379500000|2023-02-26 02:45:00|112|110.4|112|110.4|112.11|110.51|111.91|110.31|58
1677379800000|2023-02-26 02:50:00|111.99|110.39|112.03|110.43|112.16|110.56|111.97|110.37|96
1677380100000|2023-02-26 02:55:00|112.01|110.41|112.2|110.6|112.23|110.63|112|110.4|78
1677380400000|2023-02-26 03:00:00|112.19|110.59|112.04|110.44|112.24|110.64|111.97|110.37|117
1677380700000|2023-02-26 03:05:00|112.07|110.47|112.12|110.52|112.2|110.6|112.07|110.47|27
1677381000000|2023-02-26 03:10:00|112.13|110.53|112.19|110.59|112.24|110.64|112.13|110.53|28
1677381300000|2023-02-26 03:15:00|112.2|110.6|112.19|110.59|112.24|110.64|112.17|110.57|53
1677381600000|2023-02-26 03:20:00|112.2|110.6|112.15|110.55|112.22|110.62|112.14|110.54|63
1677381900000|2023-02-26 03:25:00|112.16|110.56|112.26|110.66|112.31|110.71|112.14|110.54|54
1677382200000|2023-02-26 03:30:00|112.25|110.65|112.47|110.87|112.52|110.92|112.25|110.65|115
1677382500000|2023-02-26 03:35:00|112.48|110.88|112.31|110.71|112.5|110.9|112.3|110.7|74
1677382800000|2023-02-26 03:40:00|112.3|110.7|112.44|110.84|112.44|110.84|112.29|110.69|47
1677383100000|2023-02-26 03:45:00|112.43|110.83|112.41|110.81|112.51|110.91|112.41|110.81|38
1677383400000|2023-02-26 03:50:00|112.39|110.79|112.32|110.72|112.42|110.82|112.3|110.7|51
1677383700000|2023-02-26 03:55:00|112.31|110.71|112.43|110.83|112.45|110.85|112.22|110.62|55
1677384000000|2023-02-26 04:00:00|112.42|110.82|112.37|110.77|112.43|110.83|112.31|110.71|39
1677384300000|2023-02-26 04:05:00|112.38|110.78|112.45|110.85|112.47|110.87|112.34|110.74|52
1677384600000|2023-02-26 04:10:00|112.44|110.84|112.32|110.72|112.48|110.88|112.32|110.72|40
1677384900000|2023-02-26 04:15:00|112.33|110.73|112.46|110.86|112.48|110.88|112.24|110.64|53
1677385200000|2023-02-26 04:20:00|112.47|110.87|112.47|110.87|112.48|110.88|112.46|110.86|23
1677385500000|2023-02-26 04:25:00|112.52|110.92|112.44|110.84|112.54|110.94|112.43|110.83|19
1677385800000|2023-02-26 04:30:00|112.45|110.85|112.44|110.84|112.47|110.87|112.42|110.82|19
1677386100000|2023-02-26 04:35:00|112.42|110.82|112.43|110.83|112.43|110.83|112.41|110.81|8
1677386400000|2023-02-26 04:40:00|112.42|110.82|112.43|110.83|112.46|110.86|112.41|110.81|33
1677386700000|2023-02-26 04:45:00|112.44|110.84|112.42|110.82|112.46|110.86|112.38|110.78|50
1677387000000|2023-02-26 04:50:00|112.43|110.83|112.5|110.9|112.52|110.92|112.41|110.81|63
1677387300000|2023-02-26 04:55:00|112.49|110.89|112.41|110.81|112.51|110.91|112.39|110.79|67
1677387600000|2023-02-26 05:00:00|112.39|110.79|112.41|110.81|112.41|110.81|112.34|110.74|44
1677387900000|2023-02-26 05:05:00|112.4|110.8|112.35|110.75|112.44|110.84|112.33|110.73|44
1677388200000|2023-02-26 05:10:00|112.34|110.74|112.3|110.7|112.45|110.85|112.3|110.7|54
1677388500000|2023-02-26 05:15:00|112.31|110.71|112.19|110.59|112.33|110.73|112.16|110.56|77
1677388800000|2023-02-26 05:20:00|112.18|110.58|112.16|110.56|112.24|110.64|112.14|110.54|111
1677389100000|2023-02-26 05:25:00|112.17|110.57|112.19|110.59|112.19|110.59|112.15|110.55|78
1677389400000|2023-02-26 05:30:00|112.21|110.61|112.18|110.58|112.22|110.62|112.16|110.56|61
1677389700000|2023-02-26 05:35:00|112.17|110.57|112.19|110.59|112.2|110.6|112.12|110.52|66
1677390000000|2023-02-26 05:40:00|112.2|110.6|112.2|110.6|112.21|110.61|112.17|110.57|35
1677390300000|2023-02-26 05:45:00|112.18|110.58|112.19|110.59|112.2|110.6|112.18|110.58|12
1677390600000|2023-02-26 05:50:00|112.18|110.58|112.18|110.58|112.23|110.63|112.15|110.55|45
1677390900000|2023-02-26 05:55:00|112.19|110.59|112.11|110.51|112.2|110.6|112.08|110.48|37
1677391200000|2023-02-26 06:00:00|112.1|110.5|111.87|110.27|112.1|110.5|111.85|110.25|62
1677391500000|2023-02-26 06:05:00|111.86|110.26|111.87|110.27|111.91|110.31|111.78|110.18|63
1677391800000|2023-02-26 06:10:00|111.88|110.28|111.69|110.09|111.9|110.3|111.68|110.08|67
1677392100000|2023-02-26 06:15:00|111.7|110.1|111.9|110.3|111.91|110.31|111.68|110.08|88
1677392400000|2023-02-26 06:20:00|111.89|110.29|111.91|110.31|111.93|110.33|111.82|110.22|65
1677392700000|2023-02-26 06:25:00|111.92|110.32|111.91|110.31|111.96|110.36|111.85|110.25|32
1677393000000|2023-02-26 06:30:00|111.92|110.32|111.89|110.29|111.92|110.32|111.88|110.28|14
1677393300000|2023-02-26 06:35:00|111.9|110.3|112.01|110.41|112.04|110.44|111.9|110.3|68
1677393600000|2023-02-26 06:40:00|112|110.4|112.15|110.55|112.21|110.61|112|110.4|38
1677393900000|2023-02-26 06:45:00|112.17|110.57|112.11|110.51|112.17|110.57|112.02|110.42|33
1677394200000|2023-02-26 06:50:00|112.1|110.5|112.1|110.5|112.18|110.58|112.09|110.49|76
1677394500000|2023-02-26 06:55:00|112.11|110.51|112.12|110.52|112.12|110.52|112.1|110.5|29
1677394800000|2023-02-26 07:00:00|112.13|110.53|112.05|110.45|112.14|110.54|112.05|110.45|62
1677395100000|2023-02-26 07:05:00|112.06|110.46|112.07|110.47|112.08|110.48|112.04|110.44|12
1677395400000|2023-02-26 07:10:00|112.06|110.46|111.92|110.32|112.06|110.46|111.9|110.3|26
1677395700000|2023-02-26 07:15:00|111.93|110.33|111.94|110.34|112.04|110.44|111.93|110.33|28
1677396000000|2023-02-26 07:20:00|111.95|110.35|112.03|110.43|112.04|110.44|111.95|110.35|40
1677396300000|2023-02-26 07:25:00|112|110.4|111.88|110.28|112.01|110.41|111.86|110.26|55
1677396600000|2023-02-26 07:30:00|111.89|110.29|111.98|110.38|112.01|110.41|111.89|110.29|68
1677396900000|2023-02-26 07:35:00|111.99|110.39|111.99|110.39|112.01|110.41|111.97|110.37|71
1677397200000|2023-02-26 07:40:00|111.98|110.38|112.15|110.55|112.15|110.55|111.98|110.38|47
1677397500000|2023-02-26 07:45:00|112.14|110.54|111.99|110.39|112.15|110.55|111.96|110.36|97
1677397800000|2023-02-26 07:50:00|112|110.4|111.97|110.37|112.14|110.54|111.97|110.37|78
1677398100000|2023-02-26 07:55:00|111.98|110.38|111.97|110.37|111.99|110.39|111.96|110.36|32
1677398400000|2023-02-26 08:00:00|111.98|110.38|111.91|110.31|112.03|110.43|111.89|110.29|50
1677398700000|2023-02-26 08:05:00|111.9|110.3|111.99|110.39|112.02|110.42|111.88|110.28|134
1677399000000|2023-02-26 08:10:00|112|110.4|111.99|110.39|112.09|110.49|111.99|110.39|20
1677399300000|2023-02-26 08:15:00|111.98|110.38|111.78|110.18|111.98|110.38|111.77|110.17|57
1677399600000|2023-02-26 08:20:00|111.79|110.19|111.93|110.33|111.95|110.35|111.78|110.18|84
1677399900000|2023-02-26 08:25:00|111.92|110.32|111.7|110.1|111.92|110.32|111.69|110.09|81
1677400200000|2023-02-26 08:30:00|111.69|110.09|111.75|110.15|111.76|110.16|111.69|110.09|66
1677400500000|2023-02-26 08:35:00|111.76|110.16|111.85|110.25|111.86|110.26|111.75|110.15|35
1677400800000|2023-02-26 08:40:00|111.86|110.26|111.98|110.38|111.98|110.38|111.84|110.24|89
1677401100000|2023-02-26 08:45:00|111.97|110.37|111.95|110.35|111.97|110.37|111.92|110.32|23
1677401400000|2023-02-26 08:50:00|111.96|110.36|112|110.4|112.02|110.42|111.95|110.35|38
1677401700000|2023-02-26 08:55:00|111.99|110.39|111.99|110.39|112|110.4|111.99|110.39|33
1677402000000|2023-02-26 09:00:00|112|110.4|112.19|110.59|112.19|110.59|111.99|110.39|39
1677402300000|2023-02-26 09:05:00|112.18|110.58|112.3|110.7|112.34|110.74|112.17|110.57|96
1677402600000|2023-02-26 09:10:00|112.31|110.71|112.32|110.72|112.34|110.74|112.23|110.63|46
1677402900000|2023-02-26 09:15:00|112.33|110.73|112.19|110.59|112.33|110.73|112.11|110.51|61
1677403200000|2023-02-26 09:20:00|112.18|110.58|112.2|110.6|112.2|110.6|112.18|110.58|11
1677403500000|2023-02-26 09:25:00|112.21|110.61|112.33|110.73|112.33|110.73|112.2|110.6|29
1677403800000|2023-02-26 09:30:00|112.34|110.74|112.29|110.69|112.4|110.8|112.29|110.69|82
1677404100000|2023-02-26 09:35:00|112.28|110.68|112.38|110.78|112.38|110.78|112.27|110.67|45
1677404400000|2023-02-26 09:40:00|112.37|110.77|112.48|110.88|112.49|110.89|112.37|110.77|14
1677404700000|2023-02-26 09:45:00|112.5|110.9|112.48|110.88|112.63|111.03|112.47|110.87|80
1677405000000|2023-02-26 09:50:00|112.49|110.89|112.53|110.93|112.59|110.99|112.46|110.86|111
1677405300000|2023-02-26 09:55:00|112.54|110.94|112.7|111.1|112.7|111.1|112.52|110.92|61
1677405600000|2023-02-26 10:00:00|112.69|111.09|112.62|111.02|112.69|111.09|112.61|111.01|48
1677405900000|2023-02-26 10:05:00|112.63|111.03|112.5|110.9|112.63|111.03|112.48|110.88|42
1677406200000|2023-02-26 10:10:00|112.49|110.89|112.53|110.93|112.55|110.95|112.49|110.89|51
1677406500000|2023-02-26 10:15:00|112.54|110.94|112.54|110.94|112.56|110.96|112.5|110.9|33
1677406800000|2023-02-26 10:20:00|112.56|110.96|112.6|111|112.63|111.03|112.54|110.94|68
1677407100000|2023-02-26 10:25:00|112.59|110.99|112.6|111|112.64|111.04|112.59|110.99|75
1677407400000|2023-02-26 10:30:00|112.61|111.01|112.43|110.83|112.62|111.02|112.39|110.79|70
1677407700000|2023-02-26 10:35:00|112.44|110.84|112.26|110.66|112.47|110.87|112.17|110.57|86
1677408000000|2023-02-26 10:40:00|112.27|110.67|112.57|110.97|112.57|110.97|112.26|110.66|79
1677408300000|2023-02-26 10:45:00|112.58|110.98|112.52|110.92|112.59|110.99|112.5|110.9|59
1677408600000|2023-02-26 10:50:00|112.53|110.93|112.5|110.9|112.55|110.95|112.5|110.9|28
1677408900000|2023-02-26 10:55:00|112.51|110.91|112.44|110.84|112.52|110.92|112.38|110.78|42
1677409200000|2023-02-26 11:00:00|112.42|110.82|112.43|110.83|112.45|110.85|112.41|110.81|106
1677409500000|2023-02-26 11:05:00|112.44|110.84|112.48|110.88|112.5|110.9|112.44|110.84|39
1677409800000|2023-02-26 11:10:00|112.47|110.87|112.24|110.64|112.49|110.89|112.23|110.63|78
1677410100000|2023-02-26 11:15:00|112.23|110.63|112.33|110.73|112.34|110.74|112.17|110.57|62
1677410400000|2023-02-26 11:20:00|112.34|110.74|112.14|110.54|112.35|110.75|112.1|110.5|101
1677410700000|2023-02-26 11:25:00|112.15|110.55|112.12|110.52|112.19|110.59|112.11|110.51|114
1677411000000|2023-02-26 11:30:00|112.13|110.53|112.09|110.49|112.22|110.62|112.09|110.49|61
1677411300000|2023-02-26 11:35:00|112.1|110.5|112.2|110.6|112.21|110.61|112.07|110.47|91
1677411600000|2023-02-26 11:40:00|112.21|110.61|112.12|110.52|112.24|110.64|112.09|110.49|36
1677411900000|2023-02-26 11:45:00|112.13|110.53|112.32|110.72|112.32|110.72|112.12|110.52|43
1677412200000|2023-02-26 11:50:00|112.31|110.71|112.32|110.72|112.32|110.72|112.31|110.71|14
1677412500000|2023-02-26 11:55:00|112.33|110.73|112.38|110.78|112.41|110.81|112.33|110.73|36
1677412800000|2023-02-26 12:00:00|112.37|110.77|112.25|110.65|112.38|110.78|112.25|110.65|85
1677413100000|2023-02-26 12:05:00|112.26|110.66|112.04|110.44|112.27|110.67|112.03|110.43|63
1677413400000|2023-02-26 12:10:00|112.03|110.43|112.08|110.48|112.1|110.5|111.93|110.33|176
1677413700000|2023-02-26 12:15:00|112.07|110.47|112.32|110.72|112.5|110.9|112.07|110.47|117
1677414000000|2023-02-26 12:20:00|112.33|110.73|112.28|110.68|112.41|110.81|112.23|110.63|112
1677414300000|2023-02-26 12:25:00|112.29|110.69|112.34|110.74|112.35|110.75|112.14|110.54|81
1677414600000|2023-02-26 12:30:00|112.33|110.73|112.19|110.59|112.33|110.73|112.19|110.59|26
1677414900000|2023-02-26 12:35:00|112.18|110.58|112.05|110.45|112.19|110.59|112.04|110.44|69
1677415200000|2023-02-26 12:40:00|112.04|110.44|111.99|110.39|112.06|110.46|111.99|110.39|54
1677415500000|2023-02-26 12:45:00|112|110.4|111.82|110.22|112.01|110.41|111.78|110.18|77
1677415800000|2023-02-26 12:50:00|111.81|110.21|111.77|110.17|111.9|110.3|111.75|110.15|126
1677416100000|2023-02-26 12:55:00|111.76|110.16|111.71|110.11|111.8|110.2|111.68|110.08|126
1677416400000|2023-02-26 13:00:00|111.7|110.1|111.68|110.08|111.72|110.12|111.65|110.05|62
1677416700000|2023-02-26 13:05:00|111.69|110.09|111.54|109.94|111.7|110.1|111.53|109.93|36
1677417000000|2023-02-26 13:10:00|111.55|109.95|111.53|109.93|111.6|110|111.5|109.9|60
1677417300000|2023-02-26 13:15:00|111.52|109.92|111.77|110.17|111.78|110.18|111.52|109.92|83
1677417600000|2023-02-26 13:20:00|111.76|110.16|111.75|110.15|111.76|110.16|111.66|110.06|48
1677417900000|2023-02-26 13:25:00|111.76|110.16|111.76|110.16|111.8|110.2|111.72|110.12|31
1677418200000|2023-02-26 13:30:00|111.75|110.15|111.89|110.29|111.92|110.32|111.75|110.15|67
1677418500000|2023-02-26 13:35:00|111.9|110.3|111.9|110.3|111.93|110.33|111.89|110.29|32
1677418800000|2023-02-26 13:40:00|111.91|110.31|112.11|110.51|112.18|110.58|111.9|110.3|41
1677419100000|2023-02-26 13:45:00|112.12|110.52|111.96|110.36|112.12|110.52|111.96|110.36|45
1677419400000|2023-02-26 13:50:00|111.97|110.37|112.07|110.47|112.09|110.49|111.95|110.35|68
1677419700000|2023-02-26 13:55:00|112.08|110.48|112.13|110.53|112.13|110.53|112.08|110.48|52
1677420000000|2023-02-26 14:00:00|112.12|110.52|112.21|110.61|112.23|110.63|112.12|110.52|64
1677420300000|2023-02-26 14:05:00|112.22|110.62|112.23|110.63|112.38|110.78|112.11|110.51|135
1677420600000|2023-02-26 14:10:00|112.24|110.64|112.6|111|112.6|111|112.23|110.63|114
1677420900000|2023-02-26 14:15:00|112.58|110.98|112.47|110.87|112.66|111.06|112.38|110.78|169
1677421200000|2023-02-26 14:20:00|112.48|110.88|112.49|110.89|112.49|110.89|112.35|110.75|70
1677421500000|2023-02-26 14:25:00|112.5|110.9|112.31|110.71|112.5|110.9|112.29|110.69|76
1677421800000|2023-02-26 14:30:00|112.32|110.72|112.17|110.57|112.34|110.74|112.17|110.57|108
1677422100000|2023-02-26 14:35:00|112.18|110.58|112.08|110.48|112.18|110.58|111.98|110.38|119
1677422400000|2023-02-26 14:40:00|112.09|110.49|112.22|110.62|112.23|110.63|112.08|110.48|69
1677422700000|2023-02-26 14:45:00|112.21|110.61|112.63|111.03|112.73|111.13|112.2|110.6|141
1677423000000|2023-02-26 14:50:00|112.62|111.02|112.34|110.74|112.71|111.11|112.32|110.72|133
1677423300000|2023-02-26 14:55:00|112.35|110.75|112.28|110.68|112.35|110.75|112.26|110.66|106
1677423600000|2023-02-26 15:00:00|112.27|110.67|112.3|110.7|112.41|110.81|112.27|110.67|109
1677423900000|2023-02-26 15:05:00|112.33|110.73|112.41|110.81|112.41|110.81|112.32|110.72|64
1677424200000|2023-02-26 15:10:00|112.4|110.8|112.28|110.68|112.42|110.82|112.26|110.66|90
1677424500000|2023-02-26 15:15:00|112.29|110.69|112.3|110.7|112.34|110.74|112.21|110.61|110
1677424800000|2023-02-26 15:20:00|112.29|110.69|112.31|110.71|112.34|110.74|112.29|110.69|53
1677425100000|2023-02-26 15:25:00|112.3|110.7|112.24|110.64|112.32|110.72|112.24|110.64|73
1677425400000|2023-02-26 15:30:00|112.23|110.63|112.17|110.57|112.25|110.65|112.1|110.5|87
1677425700000|2023-02-26 15:35:00|112.16|110.56|112.25|110.65|112.27|110.67|112.06|110.46|76
1677426000000|2023-02-26 15:40:00|112.26|110.66|112.2|110.6|112.28|110.68|112.18|110.58|55
1677426300000|2023-02-26 15:45:00|112.21|110.61|112.16|110.56|112.27|110.67|112.15|110.55|31
1677426600000|2023-02-26 15:50:00|112.15|110.55|112.16|110.56|112.18|110.58|112.15|110.55|28
1677426900000|2023-02-26 15:55:00|112.15|110.55|112.32|110.72|112.33|110.73|112.14|110.54|70
1677427200000|2023-02-26 16:00:00|112.33|110.73|112.17|110.57|112.34|110.74|112.17|110.57|41
1677427500000|2023-02-26 16:05:00|112.16|110.56|112.17|110.57|112.18|110.58|112.04|110.44|55
1677427800000|2023-02-26 16:10:00|112.19|110.59|112.25|110.65|112.25|110.65|112.19|110.59|26
1677428100000|2023-02-26 16:15:00|112.26|110.66|112.2|110.6|112.26|110.66|112.17|110.57|84
1677428400000|2023-02-26 16:20:00|112.21|110.61|112.2|110.6|112.23|110.63|112.16|110.56|54
1677428700000|2023-02-26 16:25:00|112.19|110.59|111.87|110.27|112.2|110.6|111.86|110.26|94
1677429000000|2023-02-26 16:30:00|111.86|110.26|111.67|110.07|111.88|110.28|111.53|109.93|141
1677429300000|2023-02-26 16:35:00|111.69|110.09|111.55|109.95|111.69|110.09|111.55|109.95|67
1677429600000|2023-02-26 16:40:00|111.56|109.96|111.55|109.95|111.62|110.02|111.5|109.9|79
1677429900000|2023-02-26 16:45:00|111.54|109.94|111.58|109.98|111.59|109.99|111.46|109.86|78
1677430200000|2023-02-26 16:50:00|111.59|109.99|111.75|110.15|111.76|110.16|111.58|109.98|70
1677430500000|2023-02-26 16:55:00|111.76|110.16|111.66|110.06|111.76|110.16|111.52|109.92|78
1677430800000|2023-02-26 17:00:00|111.65|110.05|111.56|109.96|111.68|110.08|111.56|109.96|60
1677431100000|2023-02-26 17:05:00|111.55|109.95|111.25|109.65|111.57|109.97|111.23|109.63|106
1677431400000|2023-02-26 17:10:00|111.26|109.66|111.29|109.69|111.39|109.79|111.14|109.54|115
1677431700000|2023-02-26 17:15:00|111.3|109.7|111.4|109.8|111.42|109.82|111.29|109.69|45
1677432000000|2023-02-26 17:20:00|111.39|109.79|111.2|109.6|111.45|109.85|111.2|109.6|62
1677432300000|2023-02-26 17:25:00|111.19|109.59|111.2|109.6|111.3|109.7|111.11|109.51|96
1677432600000|2023-02-26 17:30:00|111.19|109.59|111.25|109.65|111.29|109.69|111.18|109.58|44
1677432900000|2023-02-26 17:35:00|111.24|109.64|111.15|109.55|111.24|109.64|111.14|109.54|57
1677433200000|2023-02-26 17:40:00|111.16|109.56|111.33|109.73|111.34|109.74|111.16|109.56|41
1677433500000|2023-02-26 17:45:00|111.34|109.74|111.43|109.83|111.43|109.83|111.27|109.67|55
1677433800000|2023-02-26 17:50:00|111.42|109.82|111.67|110.07|111.69|110.09|111.42|109.82|80
1677434100000|2023-02-26 17:55:00|111.68|110.08|111.91|110.31|111.91|110.31|111.68|110.08|83
1677434400000|2023-02-26 18:00:00|111.92|110.32|112|110.4|112.01|110.41|111.85|110.25|78
1677434700000|2023-02-26 18:05:00|112.01|110.41|112.05|110.45|112.1|110.5|111.93|110.33|92
1677435000000|2023-02-26 18:10:00|112.04|110.44|112.06|110.46|112.09|110.49|112.04|110.44|64
1677435300000|2023-02-26 18:15:00|112.07|110.47|112.13|110.53|112.17|110.57|112.05|110.45|82
1677435600000|2023-02-26 18:20:00|112.11|110.51|112.05|110.45|112.14|110.54|112.04|110.44|28
1677435900000|2023-02-26 18:25:00|112.04|110.44|111.93|110.33|112.06|110.46|111.92|110.32|61
1677436200000|2023-02-26 18:30:00|111.92|110.32|112.06|110.46|112.07|110.47|111.92|110.32|26
1677436500000|2023-02-26 18:35:00|112.07|110.47|112.17|110.57|112.23|110.63|112.07|110.47|71
1677436800000|2023-02-26 18:40:00|112.18|110.58|112.69|111.09|112.69|111.09|112.17|110.57|203
1677437100000|2023-02-26 18:45:00|112.68|111.08|112.87|111.27|112.9|111.3|112.68|111.08|205
1677437400000|2023-02-26 18:50:00|112.86|111.26|113.04|111.44|113.06|111.46|112.76|111.16|213
1677437700000|2023-02-26 18:55:00|113.05|111.45|113.19|111.59|113.19|111.59|112.94|111.34|154
1677438000000|2023-02-26 19:00:00|113.18|111.58|113.14|111.54|113.36|111.76|113.14|111.54|115
1677438300000|2023-02-26 19:05:00|113.13|111.53|112.76|111.16|113.15|111.55|112.65|111.05|188
1677438600000|2023-02-26 19:10:00|112.77|111.17|112.93|111.33|112.94|111.34|112.76|111.16|93
1677438900000|2023-02-26 19:15:00|112.94|111.34|113.19|111.59|113.2|111.6|112.92|111.32|92
1677439200000|2023-02-26 19:20:00|113.18|111.58|113.3|111.7|113.38|111.78|113.18|111.58|134
1677439500000|2023-02-26 19:25:00|113.31|111.71|113.06|111.46|113.32|111.72|113.06|111.46|90
1677439800000|2023-02-26 19:30:00|113.07|111.47|113.28|111.68|113.28|111.68|113.05|111.45|71
1677440100000|2023-02-26 19:35:00|113.27|111.67|113.16|111.56|113.28|111.68|113.15|111.55|65
1677440400000|2023-02-26 19:40:00|113.15|111.55|113.26|111.66|113.33|111.73|113.15|111.55|63
1677440700000|2023-02-26 19:45:00|113.25|111.65|113.38|111.78|113.4|111.8|113.21|111.61|106
1677441000000|2023-02-26 19:50:00|113.37|111.77|113.27|111.67|113.4|111.8|113.24|111.64|93
1677441300000|2023-02-26 19:55:00|113.28|111.68|113.28|111.68|113.31|111.71|113.13|111.53|82
1677441600000|2023-02-26 20:00:00|113.29|111.69|113.37|111.77|113.41|111.81|113.29|111.69|76
1677441900000|2023-02-26 20:05:00|113.38|111.78|113.49|111.89|113.5|111.9|113.37|111.77|64
1677442200000|2023-02-26 20:10:00|113.5|111.9|113.3|111.7|113.5|111.9|113.29|111.69|88
1677442500000|2023-02-26 20:15:00|113.29|111.69|113.23|111.63|113.3|111.7|113.19|111.59|91
1677442800000|2023-02-26 20:20:00|113.22|111.62|113.48|111.88|113.49|111.89|113.22|111.62|65
1677443100000|2023-02-26 20:25:00|113.51|111.91|113.57|111.97|113.58|111.98|113.48|111.88|55
1677443400000|2023-02-26 20:30:00|113.58|111.98|113.78|112.18|113.78|112.18|113.5|111.9|134
1677443700000|2023-02-26 20:35:00|113.79|112.19|113.82|112.22|113.86|112.26|113.72|112.12|155
1677444000000|2023-02-26 20:40:00|113.81|112.21|113.79|112.19|113.85|112.25|113.77|112.17|112
1677444300000|2023-02-26 20:45:00|113.78|112.18|113.79|112.19|113.81|112.21|113.68|112.08|123
1677444600000|2023-02-26 20:50:00|113.78|112.18|113.63|112.03|113.79|112.19|113.62|112.02|77
1677444900000|2023-02-26 20:55:00|113.62|112.02|113.51|111.91|113.63|112.03|113.45|111.85|124
1677445200000|2023-02-26 21:00:00|113.52|111.92|113.41|111.81|113.53|111.93|113.4|111.8|100
1677445500000|2023-02-26 21:05:00|113.42|111.82|113.55|111.95|113.57|111.97|113.41|111.81|107
1677445800000|2023-02-26 21:10:00|113.54|111.94|113.55|111.95|113.61|112.01|113.44|111.84|153
1677446100000|2023-02-26 21:15:00|113.54|111.94|113.54|111.94|113.56|111.96|113.52|111.92|155
1677446400000|2023-02-26 21:20:00|113.55|111.95|113.37|111.77|113.55|111.95|113.37|111.77|72
1677446700000|2023-02-26 21:25:00|113.38|111.78|113.25|111.65|113.38|111.78|113.24|111.64|76
1677447000000|2023-02-26 21:30:00|113.26|111.66|113.07|111.47|113.27|111.67|113.04|111.44|59
1677447300000|2023-02-26 21:35:00|113.08|111.48|113.37|111.77|113.39|111.79|113.07|111.47|84
1677447600000|2023-02-26 21:40:00|113.38|111.78|113.21|111.61|113.41|111.81|113.2|111.6|74
1677447900000|2023-02-26 21:45:00|113.22|111.62|113.22|111.62|113.26|111.66|113.2|111.6|81
1677448200000|2023-02-26 21:50:00|113.21|111.61|113.21|111.61|113.24|111.64|113.21|111.61|109
1677448500000|2023-02-26 21:55:00|113.22|111.62|113.08|111.48|113.23|111.63|113.07|111.47|89
1677448800000|2023-02-26 22:00:00|113.07|111.47|113.05|111.45|113.08|111.48|113.04|111.44|29
1677449100000|2023-02-26 22:05:00|113.06|111.46|113.12|111.52|113.13|111.53|113.05|111.45|40
1677449400000|2023-02-26 22:10:00|113.11|111.51|113.15|111.55|113.15|111.55|113.11|111.51|46
1677449700000|2023-02-26 22:15:00|113.16|111.56|112.99|111.39|113.22|111.62|112.97|111.37|106
1677450000000|2023-02-26 22:20:00|112.98|111.38|112.39|110.79|112.98|111.38|112.37|110.77|121
1677450300000|2023-02-26 22:25:00|112.4|110.8|112.31|110.71|112.5|110.9|112.3|110.7|94
1677450600000|2023-02-26 22:30:00|112.29|110.69|112.05|110.45|112.29|110.69|112.04|110.44|62
1677450900000|2023-02-26 22:35:00|112.06|110.46|112.23|110.63|112.25|110.65|112.05|110.45|90
1677451200000|2023-02-26 22:40:00|112.24|110.64|112.44|110.84|112.44|110.84|112.24|110.64|45
1677451500000|2023-02-26 22:45:00|112.45|110.85|112.42|110.82|112.46|110.86|112.4|110.8|122
1677451800000|2023-02-26 22:50:00|112.43|110.83|112.43|110.83|112.44|110.84|112.41|110.81|76
1677452100000|2023-02-26 22:55:00|112.42|110.82|112.6|111|112.61|111.01|112.42|110.82|66
1677452400000|2023-02-26 23:00:00|112.61|111.01|112.95|111.35|112.95|111.35|112.6|111|71
1677452700000|2023-02-26 23:05:00|112.96|111.36|113.09|111.49|113.29|111.69|112.96|111.36|186
1677453000000|2023-02-26 23:10:00|112.99|111.39|113.09|111.49|113.11|111.51|112.85|111.25|152
1677453300000|2023-02-26 23:15:00|113.08|111.48|113.15|111.55|113.15|111.55|113.02|111.42|78
1677453600000|2023-02-26 23:20:00|113.14|111.54|113.02|111.42|113.16|111.56|112.96|111.36|102
1677453900000|2023-02-26 23:25:00|113.01|111.41|113.1|111.5|113.16|111.56|113.01|111.41|180
1677454200000|2023-02-26 23:30:00|113.09|111.49|113.1|111.5|113.11|111.51|112.98|111.38|109
1677454500000|2023-02-26 23:35:00|113.11|111.51|113.19|111.59|113.25|111.65|113.1|111.5|97
1677454800000|2023-02-26 23:40:00|113.18|111.58|113.16|111.56|113.19|111.59|113.05|111.45|58
1677455100000|2023-02-26 23:45:00|113.17|111.57|113.07|111.47|113.2|111.6|113.03|111.43|125
1677455400000|2023-02-26 23:50:00|113.06|111.46|113.2|111.6|113.21|111.61|113|111.4|76
1677455700000|2023-02-26 23:55:00|113.19|111.59|113.31|111.71|113.35|111.75|113.18|111.58|57
1677456000000|2023-02-27 00:00:00|113.33|111.73|113.17|111.57|113.33|111.73|113.16|111.56|139
1677456300000|2023-02-27 00:05:00|113.09|111.49|112.81|111.21|113.09|111.49|112.78|111.18|122
1677456600000|2023-02-27 00:10:00|112.82|111.22|112.92|111.32|113|111.4|112.78|111.18|138
1677456900000|2023-02-27 00:15:00|112.93|111.33|113.01|111.41|113.03|111.43|112.88|111.28|134
1677457200000|2023-02-27 00:20:00|113.02|111.42|112.86|111.26|113.03|111.43|112.77|111.17|154
1677457500000|2023-02-27 00:25:00|112.85|111.25|112.85|111.25|113|111.4|112.83|111.23|83
1677457800000|2023-02-27 00:30:00|112.86|111.26|113.01|111.41|113.02|111.42|112.83|111.23|123
1677458100000|2023-02-27 00:35:00|113.02|111.42|112.92|111.32|113.08|111.48|112.92|111.32|74
1677458400000|2023-02-27 00:40:00|112.91|111.31|112.99|111.39|113.02|111.42|112.77|111.17|118
1677458700000|2023-02-27 00:45:00|113.01|111.41|112.99|111.39|113.08|111.48|112.98|111.38|83
1677459000000|2023-02-27 00:50:00|112.98|111.38|113.01|111.41|113.06|111.46|112.97|111.37|70
1677459300000|2023-02-27 00:55:00|113.02|111.42|113.12|111.52|113.13|111.53|113|111.4|64
1677459600000|2023-02-27 01:00:00|113.13|111.53|112.98|111.38|113.22|111.62|112.95|111.35|117
1677459900000|2023-02-27 01:05:00|112.99|111.39|112.93|111.33|113.01|111.41|112.92|111.32|88
1677460200000|2023-02-27 01:10:00|112.94|111.34|113.08|111.48|113.2|111.6|112.94|111.34|121
1677460500000|2023-02-27 01:15:00|113.09|111.49|113.18|111.58|113.28|111.68|113.09|111.49|82
1677460800000|2023-02-27 01:20:00|113.19|111.59|112.97|111.37|113.19|111.59|112.93|111.33|83
1677461100000|2023-02-27 01:25:00|112.94|111.34|113.09|111.49|113.2|111.6|112.93|111.33|133
1677461400000|2023-02-27 01:30:00|113.08|111.48|113.21|111.61|113.22|111.62|113.08|111.48|73
1677461700000|2023-02-27 01:35:00|113.22|111.62|113.06|111.46|113.22|111.62|113.06|111.46|110
1677462000000|2023-02-27 01:40:00|113.07|111.47|113.14|111.54|113.15|111.55|113.02|111.42|71
1677462300000|2023-02-27 01:45:00|113.08|111.48|113.16|111.56|113.16|111.56|113.07|111.47|61
1677462600000|2023-02-27 01:50:00|113.15|111.55|113.24|111.64|113.25|111.65|113.12|111.52|73
1677462900000|2023-02-27 01:55:00|113.25|111.65|113.31|111.71|113.33|111.73|113.21|111.61|69
1677463200000|2023-02-27 02:00:00|113.32|111.72|113.59|111.99|113.62|112.02|113.32|111.72|142
1677463500000|2023-02-27 02:05:00|113.6|112|113.54|111.94|113.71|112.11|113.53|111.93|205
1677463800000|2023-02-27 02:10:00|113.55|111.95|113.52|111.92|113.61|112.01|113.38|111.78|149
1677464100000|2023-02-27 02:15:00|113.53|111.93|113.68|112.08|113.69|112.09|113.51|111.91|109
1677464400000|2023-02-27 02:20:00|113.69|112.09|113.53|111.93|113.69|112.09|113.51|111.91|94
1677464700000|2023-02-27 02:25:00|113.54|111.94|113.4|111.8|113.61|112.01|113.37|111.77|93
1677465000000|2023-02-27 02:30:00|113.39|111.79|113.48|111.88|113.49|111.89|113.39|111.79|34
1677465300000|2023-02-27 02:35:00|113.47|111.87|113.17|111.57|113.47|111.87|113.17|111.57|76
1677465600000|2023-02-27 02:40:00|113.11|111.51|113.07|111.47|113.18|111.58|113.05|111.45|73
1677465900000|2023-02-27 02:45:00|113.1|111.5|113.16|111.56|113.17|111.57|113.1|111.5|50
1677466200000|2023-02-27 02:50:00|113.17|111.57|113.32|111.72|113.35|111.75|113.15|111.55|88
1677466500000|2023-02-27 02:55:00|113.33|111.73|113.28|111.68|113.34|111.74|113.28|111.68|78
1677466800000|2023-02-27 03:00:00|113.29|111.69|113.26|111.66|113.37|111.77|113.26|111.66|106
1677467100000|2023-02-27 03:05:00|113.27|111.67|113.18|111.58|113.27|111.67|113.15|111.55|106
1677467400000|2023-02-27 03:10:00|113.17|111.57|113.37|111.77|113.38|111.78|113.17|111.57|49
1677467700000|2023-02-27 03:15:00|113.38|111.78|113.45|111.85|113.45|111.85|113.34|111.74|87
1677468000000|2023-02-27 03:20:00|113.46|111.86|113.38|111.78|113.5|111.9|113.22|111.62|82
1677468300000|2023-02-27 03:25:00|113.4|111.8|113.31|111.71|113.43|111.83|113.28|111.68|106
1677468600000|2023-02-27 03:30:00|113.32|111.72|113.32|111.72|113.42|111.82|113.29|111.69|103
1677468900000|2023-02-27 03:35:00|113.31|111.71|113.19|111.59|113.33|111.73|113.19|111.59|99
1677469200000|2023-02-27 03:40:00|113.17|111.57|113.17|111.57|113.19|111.59|113.15|111.55|35
1677469500000|2023-02-27 03:45:00|113.16|111.56|113.19|111.59|113.24|111.64|113.16|111.56|46
1677469800000|2023-02-27 03:50:00|113.18|111.58|113.24|111.64|113.25|111.65|113.18|111.58|34
1677470100000|2023-02-27 03:55:00|113.25|111.65|113.23|111.63|113.38|111.78|113.19|111.59|108
1677470400000|2023-02-27 04:00:00|113.22|111.62|113.21|111.61|113.27|111.67|113.15|111.55|65
1677470700000|2023-02-27 04:05:00|113.2|111.6|113.14|111.54|113.29|111.69|113.12|111.52|58
1677471000000|2023-02-27 04:10:00|113.18|111.58|113.13|111.53|113.21|111.61|113.12|111.52|65
1677471300000|2023-02-27 04:15:00|113.1|111.5|113.21|111.61|113.21|111.61|113.09|111.49|100
1677471600000|2023-02-27 04:20:00|113.2|111.6|113|111.4|113.21|111.61|113|111.4|122
1677471900000|2023-02-27 04:25:00|113.01|111.41|112.92|111.32|113.02|111.42|112.91|111.31|93
1677472200000|2023-02-27 04:30:00|112.93|111.33|112.92|111.32|112.93|111.33|112.89|111.29|46
1677472500000|2023-02-27 04:35:00|112.91|111.31|112.87|111.27|112.93|111.33|112.86|111.26|57
1677472800000|2023-02-27 04:40:00|112.86|111.26|112.73|111.13|112.87|111.27|112.69|111.09|79
1677473100000|2023-02-27 04:45:00|112.72|111.12|112.87|111.27|112.9|111.3|112.71|111.11|109
1677473400000|2023-02-27 04:50:00|112.86|111.26|112.89|111.29|112.9|111.3|112.8|111.2|80
1677473700000|2023-02-27 04:55:00|112.9|111.3|112.96|111.36|112.97|111.37|112.82|111.22|59
1677474000000|2023-02-27 05:00:00|112.93|111.33|112.78|111.18|112.98|111.38|112.76|111.16|76
1677474300000|2023-02-27 05:05:00|112.77|111.17|112.8|111.2|112.87|111.27|112.77|111.17|73
1677474600000|2023-02-27 05:10:00|112.81|111.21|112.6|111|112.84|111.24|112.59|110.99|109
1677474900000|2023-02-27 05:15:00|112.59|110.99|112.7|111.1|112.72|111.12|112.58|110.98|63
1677475200000|2023-02-27 05:20:00|112.69|111.09|112.57|110.97|112.7|111.1|112.56|110.96|42
1677475500000|2023-02-27 05:25:00|112.56|110.96|112.75|111.15|112.78|111.18|112.49|110.89|47
1677475800000|2023-02-27 05:30:00|112.76|111.16|112.68|111.08|112.88|111.28|112.55|110.95|90
1677476100000|2023-02-27 05:35:00|112.69|111.09|112.68|111.08|112.77|111.17|112.68|111.08|36
1677476400000|2023-02-27 05:40:00|112.67|111.07|112.65|111.05|112.75|111.15|112.63|111.03|55
1677476700000|2023-02-27 05:45:00|112.64|111.04|112.33|110.73|112.75|111.15|112.33|110.73|178
1677477000000|2023-02-27 05:50:00|112.34|110.74|112.28|110.68|112.41|110.81|111.95|110.35|161
1677477300000|2023-02-27 05:55:00|112.29|110.69|112.28|110.68|112.41|110.81|112.21|110.61|108
1677477600000|2023-02-27 06:00:00|112.26|110.66|112.03|110.43|112.29|110.69|112.01|110.41|100
1677477900000|2023-02-27 06:05:00|112.04|110.44|112.21|110.61|112.23|110.63|112.02|110.42|100
1677478200000|2023-02-27 06:10:00|112.22|110.62|112.35|110.75|112.36|110.76|112.2|110.6|112
1677478500000|2023-02-27 06:15:00|112.36|110.76|112.44|110.84|112.49|110.89|112.36|110.76|77
1677478800000|2023-02-27 06:20:00|112.45|110.85|112.59|110.99|112.6|111|112.45|110.85|57
1677479100000|2023-02-27 06:25:00|112.6|111|112.51|110.91|112.61|111.01|112.51|110.91|96
1677479400000|2023-02-27 06:30:00|112.52|110.92|112.49|110.89|112.64|111.04|112.48|110.88|88
1677479700000|2023-02-27 06:35:00|112.48|110.88|112.51|110.91|112.53|110.93|112.42|110.82|71
1677480000000|2023-02-27 06:40:00|112.52|110.92|112.56|110.96|112.59|110.99|112.48|110.88|102
1677480300000|2023-02-27 06:45:00|112.57|110.97|112.65|111.05|112.67|111.07|112.55|110.95|110
1677480600000|2023-02-27 06:50:00|112.66|111.06|112.65|111.05|112.68|111.08|112.65|111.05|20
1677480900000|2023-02-27 06:55:00|112.6|111|112.47|110.87|112.6|111|112.46|110.86|50
1677481200000|2023-02-27 07:00:00|112.46|110.86|112.56|110.96|112.59|110.99|112.45|110.85|77
1677481500000|2023-02-27 07:05:00|112.57|110.97|112.79|111.19|112.8|111.2|112.56|110.96|43
1677481800000|2023-02-27 07:10:00|112.78|111.18|112.8|111.2|112.83|111.23|112.71|111.11|101
1677482100000|2023-02-27 07:15:00|112.81|111.21|112.62|111.02|112.83|111.23|112.6|111|115
1677482400000|2023-02-27 07:20:00|112.61|111.01|112.71|111.11|112.85|111.25|112.61|111.01|137
1677482700000|2023-02-27 07:25:00|112.7|111.1|112.89|111.29|112.91|111.31|112.7|111.1|68
1677483000000|2023-02-27 07:30:00|112.9|111.3|112.9|111.3|112.94|111.34|112.87|111.27|71
1677483300000|2023-02-27 07:35:00|112.91|111.31|112.76|111.16|112.97|111.37|112.76|111.16|159
1677483600000|2023-02-27 07:40:00|112.74|111.14|112.7|111.1|112.91|111.31|112.69|111.09|101
1677483900000|2023-02-27 07:45:00|112.69|111.09|112.83|111.23|112.9|111.3|112.68|111.08|80
1677484200000|2023-02-27 07:50:00|112.82|111.22|112.97|111.37|112.97|111.37|112.81|111.21|62
1677484500000|2023-02-27 07:55:00|112.98|111.38|112.76|111.16|112.98|111.38|112.76|111.16|57
1677484800000|2023-02-27 08:00:00|112.77|111.17|112.86|111.26|112.94|111.34|112.76|111.16|109
1677485100000|2023-02-27 08:05:00|112.85|111.25|112.75|111.15|112.89|111.29|112.74|111.14|133
1677485400000|2023-02-27 08:10:00|112.76|111.16|112.61|111.01|112.77|111.17|112.56|110.96|161
1677485700000|2023-02-27 08:15:00|112.6|111|112.72|111.12|112.72|111.12|112.59|110.99|112
1677486000000|2023-02-27 08:20:00|112.71|111.11|112.44|110.84|112.75|111.15|112.42|110.82|84
1677486300000|2023-02-27 08:25:00|112.43|110.83|112.16|110.56|112.43|110.83|112.14|110.54|151
1677486600000|2023-02-27 08:30:00|112.17|110.57|112.15|110.55|112.27|110.67|112.12|110.52|173
1677486900000|2023-02-27 08:35:00|112.14|110.54|112.4|110.8|112.48|110.88|112.14|110.54|125
1677487200000|2023-02-27 08:40:00|112.42|110.82|112.53|110.93|112.55|110.95|112.38|110.78|70
1677487500000|2023-02-27 08:45:00|112.52|110.92|112.5|110.9|112.55|110.95|112.36|110.76|88
1677487800000|2023-02-27 08:50:00|112.51|110.91|112.39|110.79|112.51|110.91|112.27|110.67|112
1677488100000|2023-02-27 08:55:00|112.38|110.78|112.09|110.49|112.45|110.85|112.07|110.47|123
1677488400000|2023-02-27 09:00:00|112.05|110.45|112.27|110.67|112.27|110.67|111.99|110.39|112
1677488700000|2023-02-27 09:05:00|112.28|110.68|112.05|110.45|112.34|110.74|112.05|110.45|59
1677489000000|2023-02-27 09:10:00|112.04|110.44|112.02|110.42|112.04|110.44|111.8|110.2|138
1677489300000|2023-02-27 09:15:00|112.01|110.41|112.05|110.45|112.07|110.47|111.8|110.2|106
1677489600000|2023-02-27 09:20:00|112.06|110.46|112.14|110.54|112.15|110.55|112.05|110.45|68
1677489900000|2023-02-27 09:25:00|112.13|110.53|112.18|110.58|112.19|110.59|112.12|110.52|60
1677490200000|2023-02-27 09:30:00|112.17|110.57|112.27|110.67|112.27|110.67|112.04|110.44|91
1677490500000|2023-02-27 09:35:00|112.28|110.68|112.26|110.66|112.28|110.68|112.14|110.54|61
1677490800000|2023-02-27 09:40:00|112.25|110.65|112.16|110.56|112.27|110.67|112.16|110.56|36
1677491100000|2023-02-27 09:45:00|112.17|110.57|112.04|110.44|112.17|110.57|112.03|110.43|61
1677491400000|2023-02-27 09:50:00|112.05|110.45|111.96|110.36|112.16|110.56|111.96|110.36|69
1677491700000|2023-02-27 09:55:00|111.95|110.35|112.08|110.48|112.18|110.58|111.95|110.35|50
1677492000000|2023-02-27 10:00:00|112.07|110.47|111.96|110.36|112.08|110.48|111.96|110.36|30
1677492300000|2023-02-27 10:05:00|111.94|110.34|112.06|110.46|112.09|110.49|111.94|110.34|19
1677492600000|2023-02-27 10:10:00|112.07|110.47|112.1|110.5|112.13|110.53|112.07|110.47|41
1677492900000|2023-02-27 10:15:00|112.11|110.51|111.88|110.28|112.11|110.51|111.87|110.27|70
1677493200000|2023-02-27 10:20:00|111.87|110.27|111.92|110.32|111.94|110.34|111.82|110.22|68
1677493500000|2023-02-27 10:25:00|111.91|110.31|111.96|110.36|111.96|110.36|111.8|110.2|63
1677493800000|2023-02-27 10:30:00|111.95|110.35|111.63|110.03|111.96|110.36|111.6|110|138
1677494100000|2023-02-27 10:35:00|111.62|110.02|111.62|110.02|111.78|110.18|111.61|110.01|113
1677494400000|2023-02-27 10:40:00|111.63|110.03|111.7|110.1|111.74|110.14|111.54|109.94|65
1677494700000|2023-02-27 10:45:00|111.71|110.11|112.03|110.43|112.07|110.47|111.7|110.1|71
1677495000000|2023-02-27 10:50:00|112.02|110.42|112.1|110.5|112.19|110.59|112.01|110.41|123
1677495300000|2023-02-27 10:55:00|112.11|110.51|112.01|110.41|112.18|110.58|111.92|110.32|110
1677495600000|2023-02-27 11:00:00|112|110.4|112.24|110.64|112.26|110.66|111.99|110.39|79
1677495900000|2023-02-27 11:05:00|112.23|110.63|112.35|110.75|112.36|110.76|112.19|110.59|134
1677496200000|2023-02-27 11:10:00|112.37|110.77|112.31|110.71|112.37|110.77|112.26|110.66|101
1677496500000|2023-02-27 11:15:00|112.32|110.72|112.3|110.7|112.39|110.79|112.28|110.68|59
1677496800000|2023-02-27 11:20:00|112.31|110.71|112.49|110.89|112.58|110.98|112.28|110.68|109
1677497100000|2023-02-27 11:25:00|112.5|110.9|112.51|110.91|112.51|110.91|112.32|110.72|164
1677497400000|2023-02-27 11:30:00|112.52|110.92|112.62|111.02|112.64|111.04|112.51|110.91|79
1677497700000|2023-02-27 11:35:00|112.63|111.03|112.69|111.09|112.7|111.1|112.59|110.99|90
1677498000000|2023-02-27 11:40:00|112.68|111.08|112.64|111.04|112.68|111.08|112.52|110.92|97
1677498300000|2023-02-27 11:45:00|112.7|111.1|112.8|111.2|112.82|111.22|112.7|111.1|104
1677498600000|2023-02-27 11:50:00|112.81|111.21|112.7|111.1|112.81|111.21|112.69|111.09|104
1677498900000|2023-02-27 11:55:00|112.69|111.09|112.81|111.21|112.81|111.21|112.68|111.08|95
1677499200000|2023-02-27 12:00:00|112.84|111.24|112.78|111.18|113|111.4|112.78|111.18|111
1677499500000|2023-02-27 12:05:00|112.79|111.19|112.93|111.33|113.03|111.43|112.77|111.17|99
1677499800000|2023-02-27 12:10:00|112.92|111.32|112.9|111.3|113.07|111.47|112.9|111.3|102
1677500100000|2023-02-27 12:15:00|112.89|111.29|113.12|111.52|113.12|111.52|112.84|111.24|159
1677500400000|2023-02-27 12:20:00|113.11|111.51|112.9|111.3|113.12|111.52|112.8|111.2|149
1677500700000|2023-02-27 12:25:00|112.89|111.29|112.86|111.26|112.94|111.34|112.82|111.22|134
1677501000000|2023-02-27 12:30:00|112.89|111.29|112.87|111.27|112.96|111.36|112.74|111.14|117
1677501300000|2023-02-27 12:35:00|112.88|111.28|112.69|111.09|112.9|111.3|112.66|111.06|99
1677501600000|2023-02-27 12:40:00|112.7|111.1|112.77|111.17|112.88|111.28|112.69|111.09|86
1677501900000|2023-02-27 12:45:00|112.78|111.18|112.92|111.32|112.94|111.34|112.77|111.17|112
1677502200000|2023-02-27 12:50:00|112.93|111.33|112.54|110.94|112.94|111.34|112.52|110.92|139
1677502500000|2023-02-27 12:55:00|112.57|110.97|112.58|110.98|112.61|111.01|112.45|110.85|158
1677502800000|2023-02-27 13:00:00|112.59|110.99|112.82|111.22|112.83|111.23|112.58|110.98|98
1677503100000|2023-02-27 13:05:00|112.83|111.23|113|111.4|113.07|111.47|112.83|111.23|136
1677503400000|2023-02-27 13:10:00|113.01|111.41|113.19|111.59|113.28|111.68|112.9|111.3|177
1677503700000|2023-02-27 13:15:00|113.18|111.58|113.37|111.77|113.37|111.77|113.13|111.53|198
1677504000000|2023-02-27 13:20:00|113.39|111.79|113.51|111.91|113.51|111.91|113.34|111.74|201
1677504300000|2023-02-27 13:25:00|113.5|111.9|113.69|112.09|113.69|112.09|113.43|111.83|130
1677504600000|2023-02-27 13:30:00|113.7|112.1|113.96|112.36|114.25|112.65|113.57|111.97|337
1677504900000|2023-02-27 13:35:00|113.95|112.35|114.25|112.65|114.28|112.68|113.95|112.35|195
1677505200000|2023-02-27 13:40:00|114.24|112.64|114.35|112.75|114.51|112.91|114.22|112.62|288
1677505500000|2023-02-27 13:45:00|114.34|112.74|114.54|112.94|114.54|112.94|114.16|112.56|274
1677505800000|2023-02-27 13:50:00|114.53|112.93|114.68|113.08|114.88|113.28|114.52|112.92|209
1677506100000|2023-02-27 13:55:00|114.67|113.07|115.88|114.28|115.97|114.37|114.56|112.96|260
1677506400000|2023-02-27 14:00:00|115.76|114.16|115.11|113.51|116.02|114.42|115.1|113.5|319
1677506700000|2023-02-27 14:05:00|115.08|113.48|114.78|113.18|115.14|113.54|114.72|113.12|274
1677507000000|2023-02-27 14:10:00|114.79|113.19|114.8|113.2|114.89|113.29|114.78|113.18|170
1677507300000|2023-02-27 14:15:00|114.81|113.21|114.97|113.37|115.03|113.43|114.8|113.2|198
1677507600000|2023-02-27 14:20:00|114.98|113.38|115.18|113.58|115.28|113.68|114.98|113.38|253
1677507900000|2023-02-27 14:25:00|115.19|113.59|115.09|113.49|115.3|113.7|115.06|113.46|252
1677508200000|2023-02-27 14:30:00|115.1|113.5|114.94|113.34|115.2|113.6|114.73|113.13|390
1677508500000|2023-02-27 14:35:00|114.95|113.35|114.9|113.3|115.17|113.57|114.89|113.29|337
1677508800000|2023-02-27 14:40:00|114.89|113.29|114.79|113.19|115.19|113.59|114.79|113.19|358
1677509100000|2023-02-27 14:45:00|114.78|113.18|114.76|113.16|114.8|113.2|114.69|113.09|270
1677509400000|2023-02-27 14:50:00|114.77|113.17|115.19|113.59|115.2|113.6|114.77|113.17|173
1677509700000|2023-02-27 14:55:00|115.2|113.6|115.38|113.78|115.5|113.9|115.2|113.6|161
1677510000000|2023-02-27 15:00:00|115.34|113.74|115.17|113.57|115.4|113.8|115.15|113.55|266
1677510300000|2023-02-27 15:05:00|115.18|113.58|115.39|113.79|115.41|113.81|115.15|113.55|216
1677510600000|2023-02-27 15:10:00|115.38|113.78|115.51|113.91|115.55|113.95|115.31|113.71|169
1677510900000|2023-02-27 15:15:00|115.52|113.92|115.36|113.76|115.52|113.92|115.3|113.7|186
1677511200000|2023-02-27 15:20:00|115.37|113.77|115.21|113.61|115.38|113.78|115.16|113.56|158
1677511500000|2023-02-27 15:25:00|115.22|113.62|115.08|113.48|115.33|113.73|115.06|113.46|135
1677511800000|2023-02-27 15:30:00|115.07|113.47|114.85|113.25|115.18|113.58|114.83|113.23|232
1677512100000|2023-02-27 15:35:00|114.84|113.24|114.37|112.77|114.88|113.28|114.3|112.7|299
1677512400000|2023-02-27 15:40:00|114.36|112.76|113.92|112.32|114.37|112.77|113.7|112.1|440
1677512700000|2023-02-27 15:45:00|113.91|112.31|114.27|112.67|114.34|112.74|113.65|112.05|402
1677513000000|2023-02-27 15:50:00|114.28|112.68|114.23|112.63|114.38|112.78|114.15|112.55|275
1677513300000|2023-02-27 15:55:00|114.2|112.6|114.33|112.73|114.38|112.78|114.08|112.48|276
1677513600000|2023-02-27 16:00:00|114.34|112.74|114.53|112.93|114.62|113.02|114.3|112.7|176
1677513900000|2023-02-27 16:05:00|114.52|112.92|114.64|113.04|114.73|113.13|114.52|112.92|191
1677514200000|2023-02-27 16:10:00|114.63|113.03|113.3|111.7|114.65|113.05|113.17|111.57|412
1677514500000|2023-02-27 16:15:00|113.29|111.69|113.03|111.43|113.42|111.82|112.89|111.29|289
1677514800000|2023-02-27 16:20:00|113.04|111.44|113.24|111.64|113.42|111.82|112.99|111.39|265
1677515100000|2023-02-27 16:25:00|113.23|111.63|113.16|111.56|113.36|111.76|113.13|111.53|229
1677515400000|2023-02-27 16:30:00|113.17|111.57|112.73|111.13|113.25|111.65|112.63|111.03|409
1677515700000|2023-02-27 16:35:00|112.74|111.14|113.04|111.44|113.05|111.45|112.63|111.03|191
1677516000000|2023-02-27 16:40:00|113.03|111.43|113.42|111.82|113.47|111.87|113.03|111.43|209
1677516300000|2023-02-27 16:45:00|113.41|111.81|113.56|111.96|113.68|112.08|113.38|111.78|225
1677516600000|2023-02-27 16:50:00|113.54|111.94|113.42|111.82|113.56|111.96|113.35|111.75|207
1677516900000|2023-02-27 16:55:00|113.41|111.81|113.6|112|113.64|112.04|113.35|111.75|102
1677517200000|2023-02-27 17:00:00|113.61|112.01|113.42|111.82|113.61|112.01|113.36|111.76|300
1677517500000|2023-02-27 17:05:00|113.43|111.83|113.4|111.8|113.44|111.84|113.3|111.7|194
1677517800000|2023-02-27 17:10:00|113.41|111.81|113.32|111.72|113.43|111.83|113.2|111.6|167
1677518100000|2023-02-27 17:15:00|113.33|111.73|113.13|111.53|113.33|111.73|113.13|111.53|114
1677518400000|2023-02-27 17:20:00|113.12|111.52|113.02|111.42|113.12|111.52|112.87|111.27|197
1677518700000|2023-02-27 17:25:00|113.03|111.43|113.41|111.81|113.49|111.89|113.02|111.42|87
1677519000000|2023-02-27 17:30:00|113.42|111.82|113.53|111.93|113.57|111.97|113.37|111.77|43
1677519300000|2023-02-27 17:35:00|113.54|111.94|113.55|111.95|113.58|111.98|113.53|111.93|65
1677519600000|2023-02-27 17:40:00|113.56|111.96|113.34|111.74|113.56|111.96|113.28|111.68|139
1677519900000|2023-02-27 17:45:00|113.35|111.75|113.28|111.68|113.39|111.79|113.2|111.6|158
1677520200000|2023-02-27 17:50:00|113.29|111.69|113.01|111.41|113.44|111.84|113.01|111.41|221
1677520500000|2023-02-27 17:55:00|113|111.4|112.87|111.27|113.01|111.41|112.74|111.14|171
1677520800000|2023-02-27 18:00:00|112.86|111.26|112.74|111.14|113|111.4|112.68|111.08|171
1677521100000|2023-02-27 18:05:00|112.77|111.17|112.61|111.01|112.8|111.2|112.58|110.98|209
1677521400000|2023-02-27 18:10:00|112.63|111.03|112.8|111.2|112.8|111.2|112.52|110.92|180
1677521700000|2023-02-27 18:15:00|112.79|111.19|112.54|110.94|112.8|111.2|112.48|110.88|170
1677522000000|2023-02-27 18:20:00|112.55|110.95|112.07|110.47|112.55|110.95|111.84|110.24|310
1677522300000|2023-02-27 18:25:00|112.03|110.43|111.78|110.18|112.05|110.45|111.35|109.75|357
1677522600000|2023-02-27 18:30:00|111.77|110.17|111.9|110.3|111.9|110.3|111.27|109.67|283
1677522900000|2023-02-27 18:35:00|111.89|110.29|111.75|110.15|112.01|110.41|111.55|109.95|255
1677523200000|2023-02-27 18:40:00|111.74|110.14|111.67|110.07|111.79|110.19|111.63|110.03|173
1677523500000|2023-02-27 18:45:00|111.68|110.08|111.77|110.17|111.78|110.18|111.46|109.86|198
1677523800000|2023-02-27 18:50:00|111.75|110.15|111.61|110.01|111.76|110.16|111.59|109.99|187
1677524100000|2023-02-27 18:55:00|111.6|110|111.91|110.31|111.91|110.31|111.6|110|100
1677524400000|2023-02-27 19:00:00|111.9|110.3|111.79|110.19|111.93|110.33|111.79|110.19|210
1677524700000|2023-02-27 19:05:00|111.8|110.2|111.83|110.23|111.83|110.23|111.66|110.06|123
1677525000000|2023-02-27 19:10:00|111.82|110.22|112.08|110.48|112.28|110.68|111.82|110.22|149
1677525300000|2023-02-27 19:15:00|112.07|110.47|111.84|110.24|112.11|110.51|111.83|110.23|221
1677525600000|2023-02-27 19:20:00|111.85|110.25|111.88|110.28|111.96|110.36|111.83|110.23|121
1677525900000|2023-02-27 19:25:00|111.89|110.29|112.18|110.58|112.19|110.59|111.85|110.25|150
1677526200000|2023-02-27 19:30:00|112.17|110.57|112.2|110.6|112.29|110.69|112.16|110.56|129
1677526500000|2023-02-27 19:35:00|112.19|110.59|112.07|110.47|112.2|110.6|112.02|110.42|121
1677526800000|2023-02-27 19:40:00|112.08|110.48|111.92|110.32|112.11|110.51|111.87|110.27|140
1677527100000|2023-02-27 19:45:00|111.91|110.31|111.99|110.39|112.06|110.46|111.79|110.19|186
1677527400000|2023-02-27 19:50:00|112|110.4|111.96|110.36|112.01|110.41|111.86|110.26|161
1677527700000|2023-02-27 19:55:00|111.97|110.37|112.05|110.45|112.07|110.47|111.87|110.27|137
1677528000000|2023-02-27 20:00:00|112.04|110.44|111.59|109.99|112.04|110.44|111.58|109.98|235
1677528300000|2023-02-27 20:05:00|111.58|109.98|111.59|109.99|111.8|110.2|111.44|109.84|280
1677528600000|2023-02-27 20:10:00|111.58|109.98|111.71|110.11|111.71|110.11|111.42|109.82|229
1677528900000|2023-02-27 20:15:00|111.7|110.1|111.84|110.24|111.85|110.25|111.59|109.99|126
1677529200000|2023-02-27 20:20:00|111.83|110.23|111.85|110.25|111.85|110.25|111.74|110.14|94
1677529500000|2023-02-27 20:25:00|111.84|110.24|112.03|110.43|112.13|110.53|111.84|110.24|118
1677529800000|2023-02-27 20:30:00|112.02|110.42|112.02|110.42|112.12|110.52|111.9|110.3|183
1677530100000|2023-02-27 20:35:00|112.03|110.43|111.79|110.19|112.04|110.44|111.77|110.17|231
1677530400000|2023-02-27 20:40:00|111.78|110.18|111.92|110.32|111.96|110.36|111.77|110.17|207
1677530700000|2023-02-27 20:45:00|111.91|110.31|112.03|110.43|112.13|110.53|111.9|110.3|117
1677531000000|2023-02-27 20:50:00|112.04|110.44|112.22|110.62|112.24|110.64|112.02|110.42|125
1677531300000|2023-02-27 20:55:00|112.23|110.63|112.19|110.59|112.28|110.68|112.15|110.55|138
1677531600000|2023-02-27 21:00:00|112.2|110.6|112.17|110.57|112.25|110.65|112.14|110.54|147
1677531900000|2023-02-27 21:05:00|112.16|110.56|112.14|110.54|112.26|110.66|112.14|110.54|136
1677532200000|2023-02-27 21:10:00|112.15|110.55|112.15|110.55|112.26|110.66|112.14|110.54|115
1677532500000|2023-02-27 21:15:00|112.14|110.54|112.23|110.63|112.35|110.75|112.14|110.54|91
1677532800000|2023-02-27 21:20:00|112.24|110.64|112.31|110.71|112.35|110.75|112.23|110.63|61
1677533100000|2023-02-27 21:25:00|112.32|110.72|112.26|110.66|112.32|110.72|112.11|110.51|85
1677533400000|2023-02-27 21:30:00|112.3|110.7|112.14|110.54|112.34|110.74|112.13|110.53|130
1677533700000|2023-02-27 21:35:00|112.13|110.53|112.19|110.59|112.2|110.6|112.03|110.43|85
1677534000000|2023-02-27 21:40:00|112.2|110.6|112.18|110.58|112.27|110.67|112.17|110.57|64
1677534300000|2023-02-27 21:45:00|112.19|110.59|112.29|110.69|112.3|110.7|112.07|110.47|86
1677534600000|2023-02-27 21:50:00|112.3|110.7|112.31|110.71|112.39|110.79|112.27|110.67|77
1677534900000|2023-02-27 21:55:00|112.3|110.7|112.38|110.78|112.43|110.83|112.3|110.7|39
1677535200000|2023-02-27 22:00:00|112.39|110.79|112.31|110.71|112.39|110.79|112.14|110.54|90
1677535500000|2023-02-27 22:05:00|112.3|110.7|112.29|110.69|112.49|110.89|112.28|110.68|133
1677535800000|2023-02-27 22:10:00|112.28|110.68|112.29|110.69|112.3|110.7|112.2|110.6|82
1677536100000|2023-02-27 22:15:00|112.3|110.7|112.36|110.76|112.37|110.77|112.29|110.69|70
1677536400000|2023-02-27 22:20:00|112.37|110.77|112.24|110.64|112.38|110.78|112.24|110.64|48
1677536700000|2023-02-27 22:25:00|112.25|110.65|112.22|110.62|112.25|110.65|112.18|110.58|84
1677537000000|2023-02-27 22:30:00|112.21|110.61|112.32|110.72|112.32|110.72|112.2|110.6|43
1677537300000|2023-02-27 22:35:00|112.3|110.7|112.24|110.64|112.33|110.73|112.19|110.59|51
1677537600000|2023-02-27 22:40:00|112.23|110.63|112.31|110.71|112.33|110.73|112.21|110.61|48
1677537900000|2023-02-27 22:45:00|112.29|110.69|112.3|110.7|112.33|110.73|112.29|110.69|17
1677538200000|2023-02-27 22:50:00|112.37|110.77|112.67|111.07|112.7|111.1|112.37|110.77|84
1677538500000|2023-02-27 22:55:00|112.66|111.06|112.7|111.1|112.8|111.2|112.66|111.06|122
1677538800000|2023-02-27 23:00:00|112.71|111.11|112.69|111.09|112.91|111.31|112.68|111.08|136
1677539100000|2023-02-27 23:05:00|112.7|111.1|112.79|111.19|112.91|111.31|112.67|111.07|111
1677539400000|2023-02-27 23:10:00|112.77|111.17|112.6|111|112.77|111.17|112.59|110.99|91
1677539700000|2023-02-27 23:15:00|112.61|111.01|112.89|111.29|112.89|111.29|112.61|111.01|108
1677540000000|2023-02-27 23:20:00|112.9|111.3|113|111.4|113.01|111.41|112.87|111.27|120
1677540300000|2023-02-27 23:25:00|112.99|111.39|112.97|111.37|113|111.4|112.87|111.27|88
1677540600000|2023-02-27 23:30:00|112.96|111.36|113.09|111.49|113.09|111.49|112.96|111.36|72
1677540900000|2023-02-27 23:35:00|113.1|111.5|113.18|111.58|113.2|111.6|113.08|111.48|82
1677541200000|2023-02-27 23:40:00|113.19|111.59|113.19|111.59|113.26|111.66|113.14|111.54|86
1677541500000|2023-02-27 23:45:00|113.21|111.61|113.2|111.6|113.29|111.69|113.09|111.49|112
1677541800000|2023-02-27 23:50:00|113.16|111.56|113.25|111.65|113.29|111.69|113.16|111.56|74
1677542100000|2023-02-27 23:55:00|113.28|111.68|113.34|111.74|113.43|111.83|113.28|111.68|62
1677542400000|2023-02-28 00:00:00|113.35|111.75|114.11|112.51|114.11|112.51|113.35|111.75|125
1677542700000|2023-02-28 00:05:00|114.09|112.49|113.91|112.31|114.12|112.52|113.86|112.26|147
1677543000000|2023-02-28 00:10:00|113.92|112.32|113.73|112.13|114.04|112.44|113.7|112.1|133
1677543300000|2023-02-28 00:15:00|113.72|112.12|113.87|112.27|113.88|112.28|113.68|112.08|103
1677543600000|2023-02-28 00:20:00|113.86|112.26|113.97|112.37|113.98|112.38|113.86|112.26|45
1677543900000|2023-02-28 00:25:00|113.96|112.36|113.76|112.16|113.97|112.37|113.62|112.02|91
1677544200000|2023-02-28 00:30:00|113.75|112.15|113.73|112.13|113.98|112.38|113.7|112.1|145
1677544500000|2023-02-28 00:35:00|113.72|112.12|113.91|112.31|113.91|112.31|113.63|112.03|172
1677544800000|2023-02-28 00:40:00|113.9|112.3|113.73|112.13|113.91|112.31|113.64|112.04|85
1677545100000|2023-02-28 00:45:00|113.74|112.14|113.69|112.09|113.77|112.17|113.61|112.01|60
1677545400000|2023-02-28 00:50:00|113.68|112.08|113.61|112.01|113.7|112.1|113.52|111.92|93
1677545700000|2023-02-28 00:55:00|113.6|112|113.5|111.9|113.7|112.1|113.49|111.89|116
1677546000000|2023-02-28 01:00:00|113.51|111.91|113.47|111.87|113.58|111.98|113.39|111.79|118
1677546300000|2023-02-28 01:05:00|113.48|111.88|113.66|112.06|113.69|112.09|113.45|111.85|64
1677546600000|2023-02-28 01:10:00|113.67|112.07|113.7|112.1|113.73|112.13|113.65|112.05|45
1677546900000|2023-02-28 01:15:00|113.72|112.12|113.58|111.98|113.72|112.12|113.5|111.9|111
1677547200000|2023-02-28 01:20:00|113.59|111.99|113.51|111.91|113.6|112|113.5|111.9|67
1677547500000|2023-02-28 01:25:00|113.52|111.92|113.5|111.9|113.53|111.93|113.39|111.79|83
1677547800000|2023-02-28 01:30:00|113.49|111.89|113.54|111.94|113.57|111.97|113.48|111.88|50
1677548100000|2023-02-28 01:35:00|113.55|111.95|113.54|111.94|113.6|112|113.5|111.9|49
1677548400000|2023-02-28 01:40:00|113.53|111.93|113.25|111.65|113.54|111.94|113.24|111.64|122
1677548700000|2023-02-28 01:45:00|113.26|111.66|113.42|111.82|113.43|111.83|113.18|111.58|76
1677549000000|2023-02-28 01:50:00|113.41|111.81|113.57|111.97|113.6|112|113.41|111.81|86
1677549300000|2023-02-28 01:55:00|113.58|111.98|113.99|112.39|114.07|112.47|113.57|111.97|131
1677549600000|2023-02-28 02:00:00|113.98|112.38|113.87|112.27|113.99|112.39|113.86|112.26|83
1677549900000|2023-02-28 02:05:00|113.88|112.28|113.56|111.96|113.92|112.32|113.51|111.91|152
1677550200000|2023-02-28 02:10:00|113.55|111.95|113.74|112.14|113.74|112.14|113.55|111.95|75
1677550500000|2023-02-28 02:15:00|113.73|112.13|113.79|112.19|113.8|112.2|113.73|112.13|50
1677550800000|2023-02-28 02:20:00|113.8|112.2|113.77|112.17|113.8|112.2|113.71|112.11|91
1677551100000|2023-02-28 02:25:00|113.76|112.16|113.83|112.23|113.85|112.25|113.76|112.16|76
1677551400000|2023-02-28 02:30:00|113.84|112.24|113.78|112.18|113.85|112.25|113.68|112.08|74
1677551700000|2023-02-28 02:35:00|113.76|112.16|113.76|112.16|113.84|112.24|113.74|112.14|54
1677552000000|2023-02-28 02:40:00|113.75|112.15|113.65|112.05|113.77|112.17|113.64|112.04|98
1677552300000|2023-02-28 02:45:00|113.64|112.04|113.67|112.07|113.72|112.12|113.6|112|70
1677552600000|2023-02-28 02:50:00|113.65|112.05|113.75|112.15|113.84|112.24|113.63|112.03|71
1677552900000|2023-02-28 02:55:00|113.76|112.16|113.83|112.23|113.84|112.24|113.74|112.14|80
1677553200000|2023-02-28 03:00:00|113.84|112.24|113.93|112.33|113.95|112.35|113.84|112.24|85
1677553500000|2023-02-28 03:05:00|113.92|112.32|113.99|112.39|113.99|112.39|113.9|112.3|46
1677553800000|2023-02-28 03:10:00|114|112.4|114.08|112.48|114.11|112.51|113.97|112.37|122
1677554100000|2023-02-28 03:15:00|114.09|112.49|114.09|112.49|114.11|112.51|114.05|112.45|117
1677554400000|2023-02-28 03:20:00|114.08|112.48|114.08|112.48|114.11|112.51|114.07|112.47|44
1677554700000|2023-02-28 03:25:00|114.07|112.47|114.08|112.48|114.09|112.49|114.06|112.46|50
1677555000000|2023-02-28 03:30:00|114.07|112.47|114.17|112.57|114.18|112.58|114.06|112.46|56
1677555300000|2023-02-28 03:35:00|114.18|112.58|114.05|112.45|114.18|112.58|114.03|112.43|46
1677555600000|2023-02-28 03:40:00|114.04|112.44|114.09|112.49|114.09|112.49|113.96|112.36|78
1677555900000|2023-02-28 03:45:00|114.1|112.5|113.83|112.23|114.1|112.5|113.73|112.13|122
1677556200000|2023-02-28 03:50:00|113.85|112.25|113.94|112.34|113.96|112.36|113.82|112.22|61
1677556500000|2023-02-28 03:55:00|113.95|112.35|114.01|112.41|114.02|112.42|113.94|112.34|42
1677556800000|2023-02-28 04:00:00|114.02|112.42|113.89|112.29|114.03|112.43|113.87|112.27|157
1677557100000|2023-02-28 04:05:00|113.88|112.28|113.43|111.83|113.89|112.29|113.42|111.82|145
1677557400000|2023-02-28 04:10:00|113.44|111.84|113.4|111.8|113.51|111.91|113.34|111.74|96
1677557700000|2023-02-28 04:15:00|113.41|111.81|113.48|111.88|113.5|111.9|113.23|111.63|133
1677558000000|2023-02-28 04:20:00|113.47|111.87|113.59|111.99|113.64|112.04|113.47|111.87|59
1677558300000|2023-02-28 04:25:00|113.58|111.98|113.53|111.93|113.58|111.98|113.51|111.91|40
1677558600000|2023-02-28 04:30:00|113.54|111.94|113.37|111.77|113.54|111.94|113.37|111.77|49
1677558900000|2023-02-28 04:35:00|113.36|111.76|113.32|111.72|113.36|111.76|113.08|111.48|90
1677559200000|2023-02-28 04:40:00|113.31|111.71|113.51|111.91|113.59|111.99|113.3|111.7|57
1677559500000|2023-02-28 04:45:00|113.5|111.9|113.97|112.37|113.97|112.37|113.37|111.77|131
1677559800000|2023-02-28 04:50:00|113.94|112.34|114.37|112.77|114.37|112.77|113.9|112.3|86
1677560100000|2023-02-28 04:55:00|114.36|112.76|114.39|112.79|114.41|112.81|114.33|112.73|68
1677560400000|2023-02-28 05:00:00|114.38|112.78|114.33|112.73|114.39|112.79|114.21|112.61|80
1677560700000|2023-02-28 05:05:00|114.32|112.72|114.31|112.71|114.32|112.72|114.21|112.61|68
1677561000000|2023-02-28 05:10:00|114.3|112.7|114.44|112.84|114.47|112.87|114.3|112.7|77
1677561300000|2023-02-28 05:15:00|114.45|112.85|115.11|113.51|115.11|113.51|114.44|112.84|147
1677561600000|2023-02-28 05:20:00|115.1|113.5|117.16|115.56|117.25|115.65|114.96|113.36|555
1677561900000|2023-02-28 05:25:00|117.17|115.57|117.81|116.21|118.03|116.43|117.01|115.41|716
1677562200000|2023-02-28 05:30:00|117.82|116.22|119|117.4|119.28|117.68|117.73|116.13|730
1677562500000|2023-02-28 05:35:00|119.01|117.41|118.7|117.1|119.76|118.16|118.51|116.91|533
1677562800000|2023-02-28 05:40:00|118.71|117.11|118.04|116.44|119.04|117.44|117.92|116.32|394
1677563100000|2023-02-28 05:45:00|118.02|116.42|116.97|115.37|118.02|116.42|116.96|115.36|474
1677563400000|2023-02-28 05:50:00|116.95|115.35|117.31|115.71|117.32|115.72|116.93|115.33|258
1677563700000|2023-02-28 05:55:00|117.32|115.72|116.96|115.36|117.6|116|116.85|115.25|295
1677564000000|2023-02-28 06:00:00|116.97|115.37|116.56|114.96|116.99|115.39|116.47|114.87|334
1677564300000|2023-02-28 06:05:00|116.57|114.97|116.26|114.66|116.57|114.97|116.15|114.55|233
1677564600000|2023-02-28 06:10:00|116.28|114.68|116.34|114.74|116.76|115.16|116.28|114.68|159
1677564900000|2023-02-28 06:15:00|116.33|114.73|116.78|115.18|116.8|115.2|116.27|114.67|197
1677565200000|2023-02-28 06:20:00|116.77|115.17|117.37|115.77|117.43|115.83|116.77|115.17|268
1677565500000|2023-02-28 06:25:00|117.34|115.74|117.01|115.41|117.37|115.77|116.95|115.35|187
1677565800000|2023-02-28 06:30:00|117|115.4|116.87|115.27|117.51|115.91|116.76|115.16|262
1677566100000|2023-02-28 06:35:00|116.88|115.28|116.41|114.81|116.89|115.29|116.24|114.64|200
1677566400000|2023-02-28 06:40:00|116.4|114.8|116.48|114.88|116.59|114.99|116.4|114.8|139
1677566700000|2023-02-28 06:45:00|116.5|114.9|116.34|114.74|116.71|115.11|116.34|114.74|121
1677567000000|2023-02-28 06:50:00|116.35|114.75|116.56|114.96|116.6|115|116.34|114.74|53
1677567300000|2023-02-28 06:55:00|116.57|114.97|116.74|115.14|116.76|115.16|116.34|114.74|115
1677567600000|2023-02-28 07:00:00|116.73|115.13|116.88|115.28|117.06|115.46|116.63|115.03|158
1677567900000|2023-02-28 07:05:00|116.87|115.27|116.65|115.05|116.92|115.32|116.64|115.04|169
1677568200000|2023-02-28 07:10:00|116.64|115.04|116.81|115.21|116.81|115.21|116.55|114.95|75
1677568500000|2023-02-28 07:15:00|116.8|115.2|116.45|114.85|116.87|115.27|116.45|114.85|116
1677568800000|2023-02-28 07:20:00|116.46|114.86|116.46|114.86|116.48|114.88|116.24|114.64|191
1677569100000|2023-02-28 07:25:00|116.45|114.85|116.26|114.66|116.46|114.86|116.21|114.61|166
1677569400000|2023-02-28 07:30:00|116.25|114.65|116.45|114.85|116.56|114.96|116.23|114.63|118
1677569700000|2023-02-28 07:35:00|116.44|114.84|116|114.4|116.48|114.88|115.96|114.36|285
1677570000000|2023-02-28 07:40:00|115.97|114.37|115.76|114.16|116.06|114.46|115.69|114.09|226
1677570300000|2023-02-28 07:45:00|115.75|114.15|115.54|113.94|115.77|114.17|115.22|113.62|407
1677570600000|2023-02-28 07:50:00|115.55|113.95|115.51|113.91|115.75|114.15|115.46|113.86|215
1677570900000|2023-02-28 07:55:00|115.5|113.9|114.91|113.31|115.52|113.92|114.71|113.11|292
1677571200000|2023-02-28 08:00:00|114.9|113.3|114.98|113.38|114.99|113.39|114.56|112.96|296
1677571500000|2023-02-28 08:05:00|114.99|113.39|114.89|113.29|114.99|113.39|114.65|113.05|203
1677571800000|2023-02-28 08:10:00|114.9|113.3|115.35|113.75|115.35|113.75|114.85|113.25|237
1677572100000|2023-02-28 08:15:00|115.34|113.74|115.45|113.85|115.45|113.85|115.21|113.61|95
1677572400000|2023-02-28 08:20:00|115.43|113.83|115.82|114.22|115.86|114.26|115.43|113.83|160
1677572700000|2023-02-28 08:25:00|115.83|114.23|115.82|114.22|115.85|114.25|115.71|114.11|158
1677573000000|2023-02-28 08:30:00|115.81|114.21|115.59|113.99|115.88|114.28|115.59|113.99|93
1677573300000|2023-02-28 08:35:00|115.6|114|115.78|114.18|115.78|114.18|115.58|113.98|139
1677573600000|2023-02-28 08:40:00|115.79|114.19|116.08|114.48|116.16|114.56|115.78|114.18|148
1677573900000|2023-02-28 08:45:00|116.07|114.47|115.9|114.3|116.39|114.79|115.81|114.21|199
1677574200000|2023-02-28 08:50:00|115.89|114.29|116.52|114.92|116.52|114.92|115.67|114.07|208
1677574500000|2023-02-28 08:55:00|116.57|114.97|116.37|114.77|116.68|115.08|116.37|114.77|193
1677574800000|2023-02-28 09:00:00|116.38|114.78|116.75|115.15|116.78|115.18|116.38|114.78|200
1677575100000|2023-02-28 09:05:00|116.74|115.14|116.84|115.24|116.84|115.24|116.68|115.08|112
1677575400000|2023-02-28 09:10:00|116.83|115.23|116.92|115.32|117.06|115.46|116.69|115.09|159
1677575700000|2023-02-28 09:15:00|116.91|115.31|116.92|115.32|117.24|115.64|116.8|115.2|150
1677576000000|2023-02-28 09:20:00|116.9|115.3|116.93|115.33|116.97|115.37|116.83|115.23|86
1677576300000|2023-02-28 09:25:00|116.92|115.32|116.92|115.32|117.03|115.43|116.86|115.26|51
1677576600000|2023-02-28 09:30:00|116.93|115.33|116.8|115.2|117.04|115.44|116.8|115.2|113
1677576900000|2023-02-28 09:35:00|116.79|115.19|116.59|114.99|116.79|115.19|116.27|114.67|192
1677577200000|2023-02-28 09:40:00|116.6|115|117|115.4|117.01|115.41|116.58|114.98|159
1677577500000|2023-02-28 09:45:00|116.99|115.39|116.95|115.35|117|115.4|116.74|115.14|137
1677577800000|2023-02-28 09:50:00|116.96|115.36|117.04|115.44|117.09|115.49|116.95|115.35|133
1677578100000|2023-02-28 09:55:00|117.03|115.43|116.98|115.38|117.2|115.6|116.92|115.32|142
1677578400000|2023-02-28 10:00:00|116.97|115.37|116.8|115.2|117.1|115.5|116.79|115.19|123
1677578700000|2023-02-28 10:05:00|116.81|115.21|116.74|115.14|116.85|115.25|116.64|115.04|103
1677579000000|2023-02-28 10:10:00|116.75|115.15|116.65|115.05|116.82|115.22|116.64|115.04|79
1677579300000|2023-02-28 10:15:00|116.64|115.04|116.64|115.04|116.77|115.17|116.64|115.04|59
1677579600000|2023-02-28 10:20:00|116.63|115.03|116.42|114.82|116.65|115.05|116.4|114.8|148
1677579900000|2023-02-28 10:25:00|116.41|114.81|116.43|114.83|116.45|114.85|116.22|114.62|234
1677580200000|2023-02-28 10:30:00|116.44|114.84|116.44|114.84|116.45|114.85|116.29|114.69|98
1677580500000|2023-02-28 10:35:00|116.45|114.85|116.49|114.89|116.55|114.95|116.38|114.78|178
1677580800000|2023-02-28 10:40:00|116.5|114.9|116.61|115.01|116.64|115.04|116.48|114.88|137
1677581100000|2023-02-28 10:45:00|116.62|115.02|116.83|115.23|116.86|115.26|116.54|114.94|145
1677581400000|2023-02-28 10:50:00|116.84|115.24|116.76|115.16|116.86|115.26|116.74|115.14|167
1677581700000|2023-02-28 10:55:00|116.75|115.15|116.77|115.17|116.82|115.22|116.72|115.12|176
1677582000000|2023-02-28 11:00:00|116.76|115.16|116.78|115.18|116.87|115.27|116.68|115.08|175
1677582300000|2023-02-28 11:05:00|116.77|115.17|116.64|115.04|116.79|115.19|116.64|115.04|128
1677582600000|2023-02-28 11:10:00|116.63|115.03|116.29|114.69|116.72|115.12|116.28|114.68|196
1677582900000|2023-02-28 11:15:00|116.32|114.72|116.38|114.78|116.48|114.88|116.21|114.61|106
1677583200000|2023-02-28 11:20:00|116.39|114.79|116.45|114.85|116.49|114.89|116.38|114.78|132
1677583500000|2023-02-28 11:25:00|116.46|114.86|116.38|114.78|116.5|114.9|116.33|114.73|75
1677583800000|2023-02-28 11:30:00|116.39|114.79|116.49|114.89|116.7|115.1|116.38|114.78|139
1677584100000|2023-02-28 11:35:00|116.5|114.9|116.99|115.39|117.13|115.53|116.48|114.88|163
1677584400000|2023-02-28 11:40:00|116.98|115.38|116.95|115.35|117.16|115.56|116.94|115.34|143
1677584700000|2023-02-28 11:45:00|116.96|115.36|116.92|115.32|117.01|115.41|116.82|115.22|96
1677585000000|2023-02-28 11:50:00|116.93|115.33|116.77|115.17|116.98|115.38|116.73|115.13|114
1677585300000|2023-02-28 11:55:00|116.79|115.19|116.68|115.08|116.8|115.2|116.68|115.08|69
1677585600000|2023-02-28 12:00:00|116.69|115.09|116.9|115.3|116.91|115.31|116.68|115.08|90
1677585900000|2023-02-28 12:05:00|116.89|115.29|117.31|115.71|117.4|115.8|116.87|115.27|198
1677586200000|2023-02-28 12:10:00|117.32|115.72|117.21|115.61|117.33|115.73|117.21|115.61|170
1677586500000|2023-02-28 12:15:00|117.2|115.6|117.37|115.77|117.49|115.89|117.18|115.58|188
1677586800000|2023-02-28 12:20:00|117.38|115.78|117.83|116.23|117.95|116.35|117.37|115.77|254
1677587100000|2023-02-28 12:25:00|117.84|116.24|117.44|115.84|117.86|116.26|117.4|115.8|226
1677587400000|2023-02-28 12:30:00|117.42|115.82|117.29|115.69|117.47|115.87|117.19|115.59|235
1677587700000|2023-02-28 12:35:00|117.31|115.71|117.46|115.86|117.66|116.06|117.29|115.69|132
1677588000000|2023-02-28 12:40:00|117.47|115.87|117.5|115.9|117.63|116.03|117.46|115.86|124
1677588300000|2023-02-28 12:45:00|117.49|115.89|117.24|115.64|117.49|115.89|117.21|115.61|114
1677588600000|2023-02-28 12:50:00|117.23|115.63|117.48|115.88|117.51|115.91|117.23|115.63|189
1677588900000|2023-02-28 12:55:00|117.49|115.89|117.64|116.04|117.64|116.04|117.44|115.84|85
1677589200000|2023-02-28 13:00:00|117.65|116.05|117.94|116.34|118.22|116.62|117.65|116.05|271
1677589500000|2023-02-28 13:05:00|117.93|116.33|117.52|115.92|117.93|116.33|117.27|115.67|292
1677589800000|2023-02-28 13:10:00|117.53|115.93|117.41|115.81|117.62|116.02|117.41|115.81|117
1677590100000|2023-02-28 13:15:00|117.42|115.82|117.13|115.53|117.43|115.83|117.12|115.52|165
1677590400000|2023-02-28 13:20:00|117.12|115.52|116.99|115.39|117.13|115.53|116.85|115.25|220
1677590700000|2023-02-28 13:25:00|116.98|115.38|117.18|115.58|117.28|115.68|116.97|115.37|174
1677591000000|2023-02-28 13:30:00|117.19|115.59|116.86|115.26|117.24|115.64|116.83|115.23|218
1677591300000|2023-02-28 13:35:00|116.87|115.27|116.94|115.34|117.07|115.47|116.84|115.24|191
1677591600000|2023-02-28 13:40:00|116.95|115.35|117.05|115.45|117.08|115.48|116.92|115.32|152
1677591900000|2023-02-28 13:45:00|117.06|115.46|117.47|115.87|117.56|115.96|117.06|115.46|143
1677592200000|2023-02-28 13:50:00|117.48|115.88|117.53|115.93|117.62|116.02|117.46|115.86|183
1677592500000|2023-02-28 13:55:00|117.54|115.94|117.96|116.36|117.96|116.36|117.5|115.9|174
1677592800000|2023-02-28 14:00:00|118.02|116.42|117.48|115.88|118.4|116.8|117.47|115.87|279
1677593100000|2023-02-28 14:05:00|117.46|115.86|117.68|116.08|117.69|116.09|117.39|115.79|246
1677593400000|2023-02-28 14:10:00|117.67|116.07|117.23|115.63|117.78|116.18|117.17|115.57|251
1677593700000|2023-02-28 14:15:00|117.24|115.64|117.86|116.26|117.87|116.27|117.1|115.5|272
1677594000000|2023-02-28 14:20:00|117.85|116.25|118.04|116.44|118.2|116.6|117.77|116.17|270
1677594300000|2023-02-28 14:25:00|118.05|116.45|118.5|116.9|118.75|117.15|117.95|116.35|296
1677594600000|2023-02-28 14:30:00|118.49|116.89|119.21|117.61|120.07|118.47|118.47|116.87|717
1677594900000|2023-02-28 14:35:00|119.2|117.6|119.68|118.08|121.28|119.68|119.15|117.55|691
1677595200000|2023-02-28 14:40:00|119.69|118.09|120.6|119|120.7|119.1|119.32|117.72|527
1677595500000|2023-02-28 14:45:00|120.61|119.01|119.4|117.8|120.66|119.06|119.38|117.78|524
1677595800000|2023-02-28 14:50:00|119.41|117.81|119.14|117.54|119.53|117.93|118.84|117.24|437
1677596100000|2023-02-28 14:55:00|119.13|117.53|119.06|117.46|119.83|118.23|118.97|117.37|436
1677596400000|2023-02-28 15:00:00|119.09|117.49|119.04|117.44|119.52|117.92|118.76|117.16|430
1677596700000|2023-02-28 15:05:00|119.05|117.45|118.36|116.76|119.06|117.46|118.36|116.76|304
1677597000000|2023-02-28 15:10:00|118.37|116.77|118.34|116.74|118.58|116.98|118.16|116.56|382
1677597300000|2023-02-28 15:15:00|118.33|116.73|118.08|116.48|118.51|116.91|118.07|116.47|266
1677597600000|2023-02-28 15:20:00|118.09|116.49|118.36|116.76|118.45|116.85|118.07|116.47|246
1677597900000|2023-02-28 15:25:00|118.37|116.77|118.09|116.49|118.45|116.85|118.08|116.48|276
1677598200000|2023-02-28 15:30:00|118.1|116.5|118.39|116.79|118.42|116.82|118.06|116.46|207
1677598500000|2023-02-28 15:35:00|118.4|116.8|118.08|116.48|118.41|116.81|118.06|116.46|317
1677598800000|2023-02-28 15:40:00|118.09|116.49|118.17|116.57|118.39|116.79|118.07|116.47|225
1677599100000|2023-02-28 15:45:00|118.19|116.59|118.17|116.57|118.29|116.69|117.99|116.39|219
1677599400000|2023-02-28 15:50:00|118.18|116.58|117.96|116.36|118.18|116.58|117.93|116.33|151
1677599700000|2023-02-28 15:55:00|117.95|116.35|117.95|116.35|118.24|116.64|117.82|116.22|207
1677600000000|2023-02-28 16:00:00|117.96|116.36|118.35|116.75|118.36|116.76|117.95|116.35|276
1677600300000|2023-02-28 16:05:00|118.36|116.76|118.26|116.66|118.47|116.87|118.24|116.64|249
1677600600000|2023-02-28 16:10:00|118.27|116.67|118.14|116.54|118.4|116.8|118.11|116.51|239
1677600900000|2023-02-28 16:15:00|118.13|116.53|118.16|116.56|118.3|116.7|118.13|116.53|94
1677601200000|2023-02-28 16:20:00|118.15|116.55|118.79|117.19|118.79|117.19|118.14|116.54|210
1677601500000|2023-02-28 16:25:00|118.78|117.18|118.85|117.25|119.13|117.53|118.75|117.15|254
1677601800000|2023-02-28 16:30:00|118.86|117.26|118.46|116.86|119.03|117.43|118.4|116.8|257
1677602100000|2023-02-28 16:35:00|118.45|116.85|118.43|116.83|118.67|117.07|118.34|116.74|189
1677602400000|2023-02-28 16:40:00|118.41|116.81|118.08|116.48|118.54|116.94|118|116.4|225
1677602700000|2023-02-28 16:45:00|118.07|116.47|118.14|116.54|118.16|116.56|118.02|116.42|217
1677603000000|2023-02-28 16:50:00|118.13|116.53|118.07|116.47|118.16|116.56|117.9|116.3|253
1677603300000|2023-02-28 16:55:00|118.06|116.46|117.88|116.28|118.07|116.47|117.84|116.24|162
1677603600000|2023-02-28 17:00:00|117.89|116.29|117.56|115.96|117.98|116.38|117.39|115.79|190
1677603900000|2023-02-28 17:05:00|117.55|115.95|117.97|116.37|117.98|116.38|117.55|115.95|181
1677604200000|2023-02-28 17:10:00|117.98|116.38|118.13|116.53|118.15|116.55|117.97|116.37|238
1677604500000|2023-02-28 17:15:00|118.14|116.54|118.36|116.76|118.46|116.86|118.13|116.53|136
1677604800000|2023-02-28 17:20:00|118.35|116.75|118.55|116.95|118.57|116.97|118.34|116.74|181
1677605100000|2023-02-28 17:25:00|118.56|116.96|118.43|116.83|118.61|117.01|118.38|116.78|154
1677605400000|2023-02-28 17:30:00|118.44|116.84|118.55|116.95|118.57|116.97|118.31|116.71|115
1677605700000|2023-02-28 17:35:00|118.56|116.96|118.58|116.98|118.61|117.01|118.42|116.82|90
1677606000000|2023-02-28 17:40:00|118.59|116.99|118.56|116.96|118.68|117.08|118.37|116.77|155
1677606300000|2023-02-28 17:45:00|118.55|116.95|118.87|117.27|118.88|117.28|118.55|116.95|154
1677606600000|2023-02-28 17:50:00|118.86|117.26|118.85|117.25|118.96|117.36|118.81|117.21|141
1677606900000|2023-02-28 17:55:00|118.84|117.24|118.91|117.31|118.94|117.34|118.81|117.21|70
1677607200000|2023-02-28 18:00:00|118.9|117.3|118.96|117.36|118.99|117.39|118.82|117.22|138
1677607500000|2023-02-28 18:05:00|118.97|117.37|118.91|117.31|119.03|117.43|118.89|117.29|144
1677607800000|2023-02-28 18:10:00|118.9|117.3|118.85|117.25|118.9|117.3|118.78|117.18|153
1677608100000|2023-02-28 18:15:00|118.86|117.26|118.54|116.94|118.86|117.26|118.45|116.85|153
1677608400000|2023-02-28 18:20:00|118.52|116.92|118.69|117.09|118.69|117.09|118.44|116.84|126
1677608700000|2023-02-28 18:25:00|118.68|117.08|118.5|116.9|118.69|117.09|118.45|116.85|138
1677609000000|2023-02-28 18:30:00|118.51|116.91|118.3|116.7|118.62|117.02|118.17|116.57|246
1677609300000|2023-02-28 18:35:00|118.31|116.71|118.35|116.75|118.4|116.8|118.3|116.7|117
1677609600000|2023-02-28 18:40:00|118.36|116.76|118.25|116.65|118.43|116.83|118.22|116.62|275
1677609900000|2023-02-28 18:45:00|118.26|116.66|118.15|116.55|118.45|116.85|118.13|116.53|282
1677610200000|2023-02-28 18:50:00|118.17|116.57|118.34|116.74|118.36|116.76|118.15|116.55|212
1677610500000|2023-02-28 18:55:00|118.35|116.75|118.37|116.77|118.42|116.82|118.24|116.64|203
1677610800000|2023-02-28 19:00:00|118.36|116.76|118.25|116.65|118.42|116.82|118.22|116.62|217
1677611100000|2023-02-28 19:05:00|118.26|116.66|118.26|116.66|118.26|116.66|117.99|116.39|247
1677611400000|2023-02-28 19:10:00|118.27|116.67|118.14|116.54|118.27|116.67|118.05|116.45|218
1677611700000|2023-02-28 19:15:00|118.15|116.55|117.87|116.27|118.16|116.56|117.76|116.16|166
1677612000000|2023-02-28 19:20:00|117.88|116.28|117.43|115.83|117.91|116.31|117.31|115.71|364
1677612300000|2023-02-28 19:25:00|117.39|115.79|116.85|115.25|117.44|115.84|116.55|114.95|465
1677612600000|2023-02-28 19:30:00|116.87|115.27|117.23|115.63|117.26|115.66|116.65|115.05|335
1677612900000|2023-02-28 19:35:00|117.24|115.64|117.37|115.77|117.51|115.91|117.22|115.62|199
1677613200000|2023-02-28 19:40:00|117.35|115.75|117.32|115.72|117.5|115.9|117.24|115.64|209
1677613500000|2023-02-28 19:45:00|117.33|115.73|117.55|115.95|117.6|116|117.27|115.67|124
1677613800000|2023-02-28 19:50:00|117.54|115.94|117.34|115.74|117.56|115.96|117.3|115.7|188
1677614100000|2023-02-28 19:55:00|117.33|115.73|117.04|115.44|117.33|115.73|116.99|115.39|224
1677614400000|2023-02-28 20:00:00|117.08|115.48|116.83|115.23|117.24|115.64|116.73|115.13|300
1677614700000|2023-02-28 20:05:00|116.82|115.22|117.12|115.52|117.17|115.57|116.56|114.96|359
1677615000000|2023-02-28 20:10:00|117.13|115.53|117.33|115.73|117.47|115.87|117.12|115.52|220
1677615300000|2023-02-28 20:15:00|117.32|115.72|117.24|115.64|117.35|115.75|117.14|115.54|146
1677615600000|2023-02-28 20:20:00|117.23|115.63|117.22|115.62|117.26|115.66|117.09|115.49|127
1677615900000|2023-02-28 20:25:00|117.23|115.63|116.93|115.33|117.23|115.63|116.93|115.33|172
1677616200000|2023-02-28 20:30:00|116.94|115.34|116.87|115.27|117|115.4|116.83|115.23|128
1677616500000|2023-02-28 20:35:00|116.86|115.26|116.98|115.38|117|115.4|116.64|115.04|189
1677616800000|2023-02-28 20:40:00|116.99|115.39|117.17|115.57|117.19|115.59|116.95|115.35|179
1677617100000|2023-02-28 20:45:00|117.16|115.56|117.14|115.54|117.32|115.72|117.11|115.51|215
1677617400000|2023-02-28 20:50:00|117.13|115.53|117.06|115.46|117.17|115.57|117.03|115.43|163
1677617700000|2023-02-28 20:55:00|117.05|115.45|116.73|115.13|117.06|115.46|116.73|115.13|233
1677618000000|2023-02-28 21:00:00|116.71|115.11|115.95|114.35|116.76|115.16|115.63|114.03|361
1677618300000|2023-02-28 21:05:00|115.94|114.34|115.56|113.96|115.99|114.39|115.55|113.95|290
1677618600000|2023-02-28 21:10:00|115.55|113.95|115.61|114.01|115.99|114.39|115.12|113.52|462
1677618900000|2023-02-28 21:15:00|115.62|114.02|115.76|114.16|115.81|114.21|115.44|113.84|231
1677619200000|2023-02-28 21:20:00|115.79|114.19|115.34|113.74|115.82|114.22|115.33|113.73|139
1677619500000|2023-02-28 21:25:00|115.35|113.75|115.68|114.08|115.76|114.16|115.33|113.73|271
1677619800000|2023-02-28 21:30:00|115.67|114.07|115.22|113.62|115.72|114.12|115.18|113.58|356
1677620100000|2023-02-28 21:35:00|115.17|113.57|115.3|113.7|115.41|113.81|114.92|113.32|390
1677620400000|2023-02-28 21:40:00|115.29|113.69|115.36|113.76|115.36|113.76|115.04|113.44|190
1677620700000|2023-02-28 21:45:00|115.34|113.74|115.47|113.87|115.48|113.88|115.12|113.52|205
1677621000000|2023-02-28 21:50:00|115.46|113.86|115.73|114.13|115.75|114.15|115.26|113.66|169
1677621300000|2023-02-28 21:55:00|115.72|114.12|115.96|114.36|115.96|114.36|115.63|114.03|177
1677621600000|2023-02-28 22:00:00|115.95|114.35|115.75|114.15|115.95|114.35|115.51|113.91|172
1677621900000|2023-02-28 22:05:00|115.74|114.14|115.97|114.37|116.02|114.42|115.73|114.13|78
1677622200000|2023-02-28 22:10:00|115.98|114.38|116.09|114.49|116.19|114.59|115.97|114.37|123
1677622500000|2023-02-28 22:15:00|116.08|114.48|116.22|114.62|116.24|114.64|116.05|114.45|125
1677622800000|2023-02-28 22:20:00|116.23|114.63|116.25|114.65|116.31|114.71|116.22|114.62|69
1677623100000|2023-02-28 22:25:00|116.26|114.66|116.54|114.94|116.6|115|116.25|114.65|93
1677623400000|2023-02-28 22:30:00|116.52|114.92|116.52|114.92|116.55|114.95|116.44|114.84|79
1677623700000|2023-02-28 22:35:00|116.53|114.93|116.65|115.05|116.65|115.05|116.48|114.88|66
1677624000000|2023-02-28 22:40:00|116.64|115.04|116.62|115.02|116.65|115.05|116.42|114.82|126
1677624300000|2023-02-28 22:45:00|116.63|115.03|116.49|114.89|116.63|115.03|116.48|114.88|130
1677624600000|2023-02-28 22:50:00|116.48|114.88|116.15|114.55|116.5|114.9|116.13|114.53|245
1677624900000|2023-02-28 22:55:00|116.18|114.58|116.34|114.74|116.42|114.82|116.07|114.47|152
1677625200000|2023-02-28 23:00:00|116.33|114.73|116.29|114.69|116.36|114.76|116.03|114.43|222
1677625500000|2023-02-28 23:05:00|116.32|114.72|116.22|114.62|116.37|114.77|116.13|114.53|160
1677625800000|2023-02-28 23:10:00|116.2|114.6|116.23|114.63|116.25|114.65|116.15|114.55|90
1677626100000|2023-02-28 23:15:00|116.21|114.61|116.39|114.79|116.46|114.86|116.15|114.55|142
1677626400000|2023-02-28 23:20:00|116.4|114.8|116.53|114.93|116.62|115.02|116.39|114.79|159
1677626700000|2023-02-28 23:25:00|116.52|114.92|116.1|114.5|116.52|114.92|116.1|114.5|179
1677627000000|2023-02-28 23:30:00|116.11|114.51|115.68|114.08|116.18|114.58|115.66|114.06|303
1677627300000|2023-02-28 23:35:00|115.69|114.09|115.89|114.29|116.06|114.46|115.66|114.06|159
1677627600000|2023-02-28 23:40:00|115.88|114.28|115.83|114.23|115.91|114.31|115.7|114.1|128
1677627900000|2023-02-28 23:45:00|115.81|114.21|115.48|113.88|115.88|114.28|115.44|113.84|245
1677628200000|2023-02-28 23:50:00|115.49|113.89|115.63|114.03|115.77|114.17|115.49|113.89|127
1677628500000|2023-02-28 23:55:00|115.62|114.02|115.35|113.75|115.67|114.07|115.07|113.47|224
1677628800000|2023-03-01 00:00:00|115.36|113.76|115.69|114.09|115.69|114.09|115.21|113.61|158
1677629100000|2023-03-01 00:05:00|115.73|114.13|115.23|113.63|115.82|114.22|115.23|113.63|199
1677629400000|2023-03-01 00:10:00|115.24|113.64|115.7|114.1|115.74|114.14|115.07|113.47|243
1677629700000|2023-03-01 00:15:00|115.69|114.09|115.78|114.18|115.81|114.21|115.66|114.06|144
1677630000000|2023-03-01 00:20:00|115.79|114.19|116.13|114.53|116.21|114.61|115.72|114.12|157
1677630300000|2023-03-01 00:25:00|116.14|114.54|116|114.4|116.18|114.58|115.97|114.37|168
1677630600000|2023-03-01 00:30:00|116.01|114.41|116.18|114.58|116.37|114.77|115.99|114.39|212
1677630900000|2023-03-01 00:35:00|116.17|114.57|115.93|114.33|116.23|114.63|115.86|114.26|206
1677631200000|2023-03-01 00:40:00|115.92|114.32|115.72|114.12|116.07|114.47|115.7|114.1|129
1677631500000|2023-03-01 00:45:00|115.7|114.1|115.36|113.76|115.75|114.15|115.35|113.75|200
1677631800000|2023-03-01 00:50:00|115.35|113.75|114.33|112.73|115.42|113.82|114.24|112.64|414
1677632100000|2023-03-01 00:55:00|114.34|112.74|115.01|113.41|115.03|113.43|114.07|112.47|349
1677632400000|2023-03-01 01:00:00|115.03|113.43|115.24|113.64|115.26|113.66|114.85|113.25|261
1677632700000|2023-03-01 01:05:00|115.25|113.65|115.34|113.74|115.44|113.84|115.12|113.52|188
1677633000000|2023-03-01 01:10:00|115.35|113.75|115.75|114.15|115.77|114.17|115.34|113.74|262
1677633300000|2023-03-01 01:15:00|115.76|114.16|115.53|113.93|115.77|114.17|115.51|113.91|117
1677633600000|2023-03-01 01:20:00|115.52|113.92|115.67|114.07|115.75|114.15|115.52|113.92|132
1677633900000|2023-03-01 01:25:00|115.66|114.06|115.81|114.21|115.83|114.23|115.53|113.93|142
1677634200000|2023-03-01 01:30:00|115.82|114.22|116.39|114.79|116.46|114.86|115.8|114.2|245
1677634500000|2023-03-01 01:35:00|116.4|114.8|116.02|114.42|116.44|114.84|115.83|114.23|258
1677634800000|2023-03-01 01:40:00|116.01|114.41|116.05|114.45|116.06|114.46|115.81|114.21|181
1677635100000|2023-03-01 01:45:00|116.04|114.44|116.06|114.46|116.17|114.57|115.86|114.26|152
1677635400000|2023-03-01 01:50:00|116.05|114.45|116.01|114.41|116.24|114.64|116|114.4|200
1677635700000|2023-03-01 01:55:00|116|114.4|115.84|114.24|116.05|114.45|115.73|114.13|192
1677636000000|2023-03-01 02:00:00|115.85|114.25|115.9|114.3|116.08|114.48|115.84|114.24|146
1677636300000|2023-03-01 02:05:00|115.87|114.27|115.95|114.35|115.96|114.36|115.82|114.22|103
1677636600000|2023-03-01 02:10:00|115.98|114.38|116.12|114.52|116.15|114.55|115.98|114.38|117
1677636900000|2023-03-01 02:15:00|116.17|114.57|116.13|114.53|116.19|114.59|116.11|114.51|123
1677637200000|2023-03-01 02:20:00|116.12|114.52|116.03|114.43|116.18|114.58|116.02|114.42|131
1677637500000|2023-03-01 02:25:00|116.04|114.44|116.04|114.44|116.15|114.55|116.02|114.42|117
1677637800000|2023-03-01 02:30:00|116.03|114.43|116.13|114.53|116.18|114.58|116|114.4|90
1677638100000|2023-03-01 02:35:00|116.12|114.52|116.11|114.51|116.25|114.65|116.09|114.49|117
1677638400000|2023-03-01 02:40:00|116.12|114.52|116.1|114.5|116.2|114.6|116.09|114.49|108
1677638700000|2023-03-01 02:45:00|116.11|114.51|116.16|114.56|116.26|114.66|116.11|114.51|83
1677639000000|2023-03-01 02:50:00|116.15|114.55|116.44|114.84|116.45|114.85|116.15|114.55|105
1677639300000|2023-03-01 02:55:00|116.45|114.85|116.62|115.02|116.64|115.04|116.44|114.84|141
1677639600000|2023-03-01 03:00:00|116.63|115.03|116.8|115.2|116.8|115.2|116.63|115.03|139
1677639900000|2023-03-01 03:05:00|116.79|115.19|116.79|115.19|116.82|115.22|116.72|115.12|94
1677640200000|2023-03-01 03:10:00|116.78|115.18|117.03|115.43|117.04|115.44|116.74|115.14|159
1677640500000|2023-03-01 03:15:00|117.04|115.44|117.03|115.43|117.35|115.75|116.96|115.36|224
1677640800000|2023-03-01 03:20:00|117.04|115.44|117.09|115.49|117.15|115.55|116.95|115.35|187
1677641100000|2023-03-01 03:25:00|117.08|115.48|117.14|115.54|117.26|115.66|117.05|115.45|179
1677641400000|2023-03-01 03:30:00|117.15|115.55|117.55|115.95|117.6|116|117.15|115.55|176
1677641700000|2023-03-01 03:35:00|117.56|115.96|117.59|115.99|117.68|116.08|117.54|115.94|174
1677642000000|2023-03-01 03:40:00|117.58|115.98|117.63|116.03|117.79|116.19|117.56|115.96|160
1677642300000|2023-03-01 03:45:00|117.64|116.04|117.51|115.91|117.69|116.09|117.45|115.85|255
1677642600000|2023-03-01 03:50:00|117.53|115.93|117.54|115.94|117.57|115.97|117.41|115.81|152
1677642900000|2023-03-01 03:55:00|117.55|115.95|117.94|116.34|117.94|116.34|117.53|115.93|122
1677643200000|2023-03-01 04:00:00|117.95|116.35|117.68|116.08|117.96|116.36|117.66|116.06|120
1677643500000|2023-03-01 04:05:00|117.67|116.07|117.75|116.15|117.85|116.25|117.67|116.07|93
1677643800000|2023-03-01 04:10:00|117.74|116.14|117.57|115.97|117.78|116.18|117.56|115.96|142
1677644100000|2023-03-01 04:15:00|117.62|116.02|117.72|116.12|117.87|116.27|117.62|116.02|142
1677644400000|2023-03-01 04:20:00|117.73|116.13|117.65|116.05|117.8|116.2|117.59|115.99|132
1677644700000|2023-03-01 04:25:00|117.66|116.06|117.63|116.03|117.66|116.06|117.52|115.92|112
1677645000000|2023-03-01 04:30:00|117.62|116.02|117.71|116.11|117.78|116.18|117.61|116.01|125
1677645300000|2023-03-01 04:35:00|117.72|116.12|118.03|116.43|118.23|116.63|117.72|116.12|183
1677645600000|2023-03-01 04:40:00|118.04|116.44|117.84|116.24|118.08|116.48|117.84|116.24|149
1677645900000|2023-03-01 04:45:00|117.85|116.25|118.32|116.72|118.34|116.74|117.83|116.23|256
1677646200000|2023-03-01 04:50:00|118.3|116.7|119.12|117.52|119.13|117.53|118.3|116.7|308
1677646500000|2023-03-01 04:55:00|119.14|117.54|118.99|117.39|119.23|117.63|118.77|117.17|247
1677646800000|2023-03-01 05:00:00|119.01|117.41|118.95|117.35|119.09|117.49|118.92|117.32|307
1677647100000|2023-03-01 05:05:00|118.96|117.36|118.95|117.35|119.08|117.48|118.94|117.34|225
1677647400000|2023-03-01 05:10:00|118.96|117.36|118.66|117.06|119.07|117.47|118.66|117.06|217
1677647700000|2023-03-01 05:15:00|118.67|117.07|118.33|116.73|118.86|117.26|118.31|116.71|233
1677648000000|2023-03-01 05:20:00|118.34|116.74|118.23|116.63|118.43|116.83|118.1|116.5|290
1677648300000|2023-03-01 05:25:00|118.24|116.64|118.23|116.63|118.34|116.74|118.09|116.49|257
1677648600000|2023-03-01 05:30:00|118.24|116.64|118.56|116.96|118.6|117|118.24|116.64|163
1677648900000|2023-03-01 05:35:00|118.55|116.95|118.84|117.24|118.85|117.25|118.54|116.94|141
1677649200000|2023-03-01 05:40:00|118.85|117.25|118.8|117.2|118.86|117.26|118.65|117.05|163
1677649500000|2023-03-01 05:45:00|118.81|117.21|118.81|117.21|118.88|117.28|118.77|117.17|144
1677649800000|2023-03-01 05:50:00|118.82|117.22|118.89|117.29|118.97|117.37|118.8|117.2|139
1677650100000|2023-03-01 05:55:00|118.88|117.28|118.76|117.16|118.95|117.35|118.74|117.14|196
1677650400000|2023-03-01 06:00:00|118.77|117.17|118.95|117.35|118.97|117.37|118.76|117.16|145
1677650700000|2023-03-01 06:05:00|118.96|117.36|118.96|117.36|119.14|117.54|118.94|117.34|148
1677651000000|2023-03-01 06:10:00|118.95|117.35|119.12|117.52|119.26|117.66|118.95|117.35|155
1677651300000|2023-03-01 06:15:00|119.14|117.54|119.01|117.41|119.27|117.67|118.97|117.37|154
1677651600000|2023-03-01 06:20:00|119|117.4|119.07|117.47|119.08|117.48|118.96|117.36|99
1677651900000|2023-03-01 06:25:00|119.06|117.46|119.15|117.55|119.19|117.59|118.96|117.36|175
1677652200000|2023-03-01 06:30:00|119.16|117.56|119.27|117.67|119.38|117.78|119.08|117.48|247
1677652500000|2023-03-01 06:35:00|119.28|117.68|119.25|117.65|119.3|117.7|119.11|117.51|225
1677652800000|2023-03-01 06:40:00|119.24|117.64|119.14|117.54|119.28|117.68|119.13|117.53|192
1677653100000|2023-03-01 06:45:00|119.15|117.55|118.76|117.16|119.29|117.69|118.62|117.02|347
1677653400000|2023-03-01 06:50:00|118.73|117.13|118.89|117.29|119.07|117.47|118.73|117.13|300
1677653700000|2023-03-01 06:55:00|118.9|117.3|118.87|117.27|119.09|117.49|118.86|117.26|228
1677654000000|2023-03-01 07:00:00|118.88|117.28|118.99|117.39|119.03|117.43|118.88|117.28|228
1677654300000|2023-03-01 07:05:00|118.98|117.38|118.9|117.3|119.07|117.47|118.84|117.24|185
1677654600000|2023-03-01 07:10:00|118.91|117.31|119.05|117.45|119.08|117.48|118.86|117.26|250
1677654900000|2023-03-01 07:15:00|119.04|117.44|118.89|117.29|119.08|117.48|118.83|117.23|193
1677655200000|2023-03-01 07:20:00|118.88|117.28|118.94|117.34|118.97|117.37|118.86|117.26|120
1677655500000|2023-03-01 07:25:00|118.93|117.33|119.03|117.43|119.06|117.46|118.93|117.33|136
1677655800000|2023-03-01 07:30:00|119.01|117.41|118.85|117.25|119.1|117.5|118.84|117.24|212
1677656100000|2023-03-01 07:35:00|118.86|117.26|118.82|117.22|118.93|117.33|118.74|117.14|200
1677656400000|2023-03-01 07:40:00|118.83|117.23|119.15|117.55|119.15|117.55|118.81|117.21|128
1677656700000|2023-03-01 07:45:00|119.16|117.56|118.92|117.32|119.18|117.58|118.89|117.29|155
1677657000000|2023-03-01 07:50:00|118.91|117.31|118.92|117.32|118.95|117.35|118.87|117.27|134
1677657300000|2023-03-01 07:55:00|118.91|117.31|118.91|117.31|118.96|117.36|118.79|117.19|108
1677657600000|2023-03-01 08:00:00|118.9|117.3|119.21|117.61|119.26|117.66|118.9|117.3|186
1677657900000|2023-03-01 08:05:00|119.22|117.62|119.27|117.67|119.36|117.76|119.2|117.6|170
1677658200000|2023-03-01 08:10:00|119.28|117.68|119.46|117.86|119.48|117.88|119.28|117.68|236
1677658500000|2023-03-01 08:15:00|119.47|117.87|119.45|117.85|119.55|117.95|119.26|117.66|201
1677658800000|2023-03-01 08:20:00|119.46|117.86|119.45|117.85|119.56|117.96|119.37|117.77|171
1677659100000|2023-03-01 08:25:00|119.46|117.86|119.17|117.57|119.46|117.86|119.14|117.54|223
1677659400000|2023-03-01 08:30:00|119.15|117.55|119.08|117.48|119.23|117.63|119.05|117.45|175
1677659700000|2023-03-01 08:35:00|119.07|117.47|119.2|117.6|119.32|117.72|119.02|117.42|146
1677660000000|2023-03-01 08:40:00|119.21|117.61|119.14|117.54|119.27|117.67|119.12|117.52|223
1677660300000|2023-03-01 08:45:00|119.13|117.53|119.03|117.43|119.21|117.61|119.03|117.43|247
1677660600000|2023-03-01 08:50:00|119.06|117.46|119.58|117.98|119.72|118.12|119.02|117.42|353
1677660900000|2023-03-01 08:55:00|119.6|118|119.2|117.6|119.76|118.16|119.01|117.41|414
1677661200000|2023-03-01 09:00:00|119.21|117.61|119.55|117.95|119.62|118.02|119.16|117.56|323
1677661500000|2023-03-01 09:05:00|119.54|117.94|119.58|117.98|119.65|118.05|119.47|117.87|302
1677661800000|2023-03-01 09:10:00|119.59|117.99|119.87|118.27|119.91|118.31|119.59|117.99|228
1677662100000|2023-03-01 09:15:00|119.86|118.26|119.68|118.08|119.89|118.29|119.58|117.98|120
1677662400000|2023-03-01 09:20:00|119.67|118.07|119.34|117.74|119.69|118.09|119.33|117.73|156
1677662700000|2023-03-01 09:25:00|119.38|117.78|119.16|117.56|119.42|117.82|119.15|117.55|215
1677663000000|2023-03-01 09:30:00|119.11|117.51|119.15|117.55|119.17|117.57|118.85|117.25|192
1677663300000|2023-03-01 09:35:00|119.16|117.56|119.06|117.46|119.2|117.6|118.97|117.37|236
1677663600000|2023-03-01 09:40:00|119.05|117.45|118.86|117.26|119.18|117.58|118.63|117.03|188
1677663900000|2023-03-01 09:45:00|118.85|117.25|118.92|117.32|118.93|117.33|118.71|117.11|169
1677664200000|2023-03-01 09:50:00|118.93|117.33|118.64|117.04|118.96|117.36|118.58|116.98|128
1677664500000|2023-03-01 09:55:00|118.65|117.05|118.51|116.91|118.66|117.06|118.45|116.85|68
1677664800000|2023-03-01 10:00:00|118.52|116.92|118.47|116.87|118.75|117.15|118.46|116.86|89
1677665100000|2023-03-01 10:05:00|118.48|116.88|118.37|116.77|118.59|116.99|118.29|116.69|72
1677665400000|2023-03-01 10:10:00|118.36|116.76|118.43|116.83|118.46|116.86|118.31|116.71|127
1677665700000|2023-03-01 10:15:00|118.42|116.82|118.43|116.83|118.49|116.89|118.41|116.81|65
1677666000000|2023-03-01 10:20:00|118.44|116.84|118.35|116.75|118.44|116.84|118.21|116.61|183
1677666300000|2023-03-01 10:25:00|118.36|116.76|118.59|116.99|118.64|117.04|118.34|116.74|110
1677666600000|2023-03-01 10:30:00|118.58|116.98|118.54|116.94|118.73|117.13|118.51|116.91|116
1677666900000|2023-03-01 10:35:00|118.55|116.95|118.81|117.21|118.85|117.25|118.54|116.94|131
1677667200000|2023-03-01 10:40:00|118.82|117.22|118.82|117.22|118.9|117.3|118.71|117.11|104
1677667500000|2023-03-01 10:45:00|118.83|117.23|119.05|117.45|119.05|117.45|118.6|117|172
1677667800000|2023-03-01 10:50:00|119.04|117.44|120.54|118.94|120.61|119.01|119.02|117.42|227
1677668100000|2023-03-01 10:55:00|120.52|118.92|119.91|118.31|120.53|118.93|119.8|118.2|241
1677668400000|2023-03-01 11:00:00|119.9|118.3|120.36|118.76|120.93|119.33|119.82|118.22|244
1677668700000|2023-03-01 11:05:00|120.37|118.77|120.61|119.01|120.62|119.02|120.18|118.58|229
1677669000000|2023-03-01 11:10:00|120.6|119|121.26|119.66|121.32|119.72|120.47|118.87|229
1677669300000|2023-03-01 11:15:00|121.25|119.65|120.92|119.32|121.25|119.65|120.78|119.18|257
1677669600000|2023-03-01 11:20:00|120.91|119.31|120.81|119.21|120.93|119.33|120.78|119.18|111
1677669900000|2023-03-01 11:25:00|120.8|119.2|120.66|119.06|121.22|119.62|120.44|118.84|179
1677670200000|2023-03-01 11:30:00|120.67|119.07|120.64|119.04|121.01|119.41|120.6|119|181
1677670500000|2023-03-01 11:35:00|120.65|119.05|120.27|118.67|120.67|119.07|120.16|118.56|216
1677670800000|2023-03-01 11:40:00|120.28|118.68|120.39|118.79|120.4|118.8|120.25|118.65|134
1677671100000|2023-03-01 11:45:00|120.38|118.78|120.17|118.57|120.38|118.78|120.15|118.55|134
1677671400000|2023-03-01 11:50:00|120.16|118.56|120.21|118.61|120.31|118.71|120.06|118.46|167
1677671700000|2023-03-01 11:55:00|120.22|118.62|120.36|118.76|120.4|118.8|120.21|118.61|142
1677672000000|2023-03-01 12:00:00|120.37|118.77|120.24|118.64|120.48|118.88|120.23|118.63|164
1677672300000|2023-03-01 12:05:00|120.25|118.65|120|118.4|120.25|118.65|119.99|118.39|67
1677672600000|2023-03-01 12:10:00|119.99|118.39|120.04|118.44|120.1|118.5|119.93|118.33|94
1677672900000|2023-03-01 12:15:00|120.05|118.45|120.17|118.57|120.2|118.6|120.03|118.43|123
1677673200000|2023-03-01 12:20:00|120.18|118.58|120.25|118.65|120.27|118.67|120.18|118.58|49
1677673500000|2023-03-01 12:25:00|120.24|118.64|120.15|118.55|120.26|118.66|120.13|118.53|54
1677673800000|2023-03-01 12:30:00|120.16|118.56|119.91|118.31|120.32|118.72|119.9|118.3|176
1677674100000|2023-03-01 12:35:00|119.92|118.32|120.01|118.41|120.06|118.46|119.92|118.32|117
1677674400000|2023-03-01 12:40:00|120|118.4|119.91|118.31|120.16|118.56|119.91|118.31|110
1677674700000|2023-03-01 12:45:00|119.92|118.32|119.75|118.15|119.94|118.34|119.53|117.93|219
1677675000000|2023-03-01 12:50:00|119.76|118.16|119.82|118.22|119.84|118.24|119.64|118.04|100
1677675300000|2023-03-01 12:55:00|119.78|118.18|119.63|118.03|119.78|118.18|119.55|117.95|104
1677675600000|2023-03-01 13:00:00|119.62|118.02|119.56|117.96|119.86|118.26|119.55|117.95|234
1677675900000|2023-03-01 13:05:00|119.55|117.95|119.46|117.86|119.61|118.01|119.38|117.78|253
1677676200000|2023-03-01 13:10:00|119.47|117.87|119.76|118.16|119.77|118.17|119.46|117.86|141
1677676500000|2023-03-01 13:15:00|119.77|118.17|119.97|118.37|120.11|118.51|119.77|118.17|141
1677676800000|2023-03-01 13:20:00|119.96|118.36|119.85|118.25|120|118.4|119.75|118.15|107
1677677100000|2023-03-01 13:25:00|119.84|118.24|119.76|118.16|119.86|118.26|119.73|118.13|161
1677677400000|2023-03-01 13:30:00|119.74|118.14|119.75|118.15|120.47|118.87|119.7|118.1|283
1677677700000|2023-03-01 13:35:00|119.74|118.14|120.24|118.64|120.33|118.73|119.67|118.07|222
1677678000000|2023-03-01 13:40:00|120.25|118.65|119.83|118.23|120.32|118.72|119.81|118.21|167
1677678300000|2023-03-01 13:45:00|119.82|118.22|119.95|118.35|119.99|118.39|119.75|118.15|137
1677678600000|2023-03-01 13:50:00|119.94|118.34|119.86|118.26|120.04|118.44|119.83|118.23|97
1677678900000|2023-03-01 13:55:00|119.85|118.25|119.85|118.25|119.93|118.33|119.75|118.15|133
1677679200000|2023-03-01 14:00:00|119.84|118.24|120.19|118.59|120.29|118.69|119.78|118.18|180
1677679500000|2023-03-01 14:05:00|120.2|118.6|119.88|118.28|120.2|118.6|119.83|118.23|138
1677679800000|2023-03-01 14:10:00|119.93|118.33|120.09|118.49|120.11|118.51|119.93|118.33|124
1677680100000|2023-03-01 14:15:00|120.1|118.5|120.12|118.52|120.24|118.64|120.08|118.48|107
1677680400000|2023-03-01 14:20:00|120.13|118.53|120.35|118.75|120.43|118.83|120.03|118.43|156
1677680700000|2023-03-01 14:25:00|120.34|118.74|120.36|118.76|120.41|118.81|120.23|118.63|186
1677681000000|2023-03-01 14:30:00|120.37|118.77|120.17|118.57|120.47|118.87|120.17|118.57|305
1677681300000|2023-03-01 14:35:00|120.18|118.58|120.43|118.83|120.43|118.83|119.98|118.38|347
1677681600000|2023-03-01 14:40:00|120.42|118.82|120.66|119.06|120.75|119.15|120.36|118.76|259
1677681900000|2023-03-01 14:45:00|120.67|119.07|120.97|119.37|121.06|119.46|120.65|119.05|309
1677682200000|2023-03-01 14:50:00|120.98|119.38|120.75|119.15|120.99|119.39|120.61|119.01|308
1677682500000|2023-03-01 14:55:00|120.76|119.16|120.31|118.71|120.8|119.2|120.21|118.61|274
1677682800000|2023-03-01 15:00:00|120.32|118.72|120.07|118.47|120.57|118.97|120.07|118.47|338
1677683100000|2023-03-01 15:05:00|120.06|118.46|119.76|118.16|120.07|118.47|119.73|118.13|381
1677683400000|2023-03-01 15:10:00|119.75|118.15|120.11|118.51|120.14|118.54|119.74|118.14|310
1677683700000|2023-03-01 15:15:00|120.12|118.52|120.13|118.53|120.14|118.54|119.92|118.32|213
1677684000000|2023-03-01 15:20:00|120.12|118.52|120.06|118.46|120.17|118.57|120|118.4|238
1677684300000|2023-03-01 15:25:00|120.07|118.47|119.93|118.33|120.07|118.47|119.83|118.23|240
1677684600000|2023-03-01 15:30:00|119.95|118.35|119.96|118.36|119.99|118.39|119.86|118.26|238
1677684900000|2023-03-01 15:35:00|119.97|118.37|120.26|118.66|120.4|118.8|119.95|118.35|225
1677685200000|2023-03-01 15:40:00|120.27|118.67|120.41|118.81|120.49|118.89|120.27|118.67|264
1677685500000|2023-03-01 15:45:00|120.42|118.82|120.37|118.77|120.46|118.86|120.29|118.69|216
1677685800000|2023-03-01 15:50:00|120.36|118.76|120.52|118.92|120.61|119.01|120.13|118.53|294
1677686100000|2023-03-01 15:55:00|120.51|118.91|120.84|119.24|120.85|119.25|120.51|118.91|247
1677686400000|2023-03-01 16:00:00|120.83|119.23|120.37|118.77|120.98|119.38|120.35|118.75|249
1677686700000|2023-03-01 16:05:00|120.36|118.76|119.99|118.39|120.4|118.8|119.95|118.35|246
1677687000000|2023-03-01 16:10:00|120.01|118.41|120.06|118.46|120.07|118.47|119.82|118.22|413
1677687300000|2023-03-01 16:15:00|120.05|118.45|120.15|118.55|120.21|118.61|119.68|118.08|286
1677687600000|2023-03-01 16:20:00|120.16|118.56|120.28|118.68|120.32|118.72|120.08|118.48|242
1677687900000|2023-03-01 16:25:00|120.29|118.69|120.27|118.67|120.36|118.76|120.24|118.64|210
1677688200000|2023-03-01 16:30:00|120.26|118.66|120.35|118.75|120.38|118.78|120.25|118.65|155
1677688500000|2023-03-01 16:35:00|120.34|118.74|120.27|118.67|120.4|118.8|120.15|118.55|162
1677688800000|2023-03-01 16:40:00|120.29|118.69|120.63|119.03|120.68|119.08|120.25|118.65|171
1677689100000|2023-03-01 16:45:00|120.61|119.01|120.85|119.25|120.87|119.27|120.61|119.01|66
1677689400000|2023-03-01 16:50:00|120.86|119.26|120.89|119.29|121.02|119.42|120.84|119.24|165
1677689700000|2023-03-01 16:55:00|120.88|119.28|120.66|119.06|120.97|119.37|120.66|119.06|183
1677690000000|2023-03-01 17:00:00|120.67|119.07|120.56|118.96|120.76|119.16|120.55|118.95|112
1677690300000|2023-03-01 17:05:00|120.57|118.97|120.68|119.08|120.82|119.22|120.56|118.96|125
1677690600000|2023-03-01 17:10:00|120.67|119.07|120.45|118.85|120.68|119.08|120.41|118.81|192
1677690900000|2023-03-01 17:15:00|120.46|118.86|120.43|118.83|120.47|118.87|120.36|118.76|96
1677691200000|2023-03-01 17:20:00|120.44|118.84|120.45|118.85|120.59|118.99|120.41|118.81|156
1677691500000|2023-03-01 17:25:00|120.44|118.84|120.21|118.61|120.55|118.95|120.2|118.6|188
1677691800000|2023-03-01 17:30:00|120.22|118.62|120.12|118.52|120.32|118.72|120.09|118.49|170
1677692100000|2023-03-01 17:35:00|120.11|118.51|120.16|118.56|120.26|118.66|120.08|118.48|116
1677692400000|2023-03-01 17:40:00|120.17|118.57|120.15|118.55|120.25|118.65|120.13|118.53|110
1677692700000|2023-03-01 17:45:00|120.16|118.56|120.26|118.66|120.28|118.68|120.12|118.52|112
1677693000000|2023-03-01 17:50:00|120.25|118.65|120.14|118.54|120.26|118.66|120.1|118.5|146
1677693300000|2023-03-01 17:55:00|120.13|118.53|120.14|118.54|120.19|118.59|120.05|118.45|141
1677693600000|2023-03-01 18:00:00|120.15|118.55|120.05|118.45|120.17|118.57|120.05|118.45|107
1677693900000|2023-03-01 18:05:00|120.07|118.47|120.15|118.55|120.17|118.57|120.06|118.46|77
1677694200000|2023-03-01 18:10:00|120.14|118.54|120.01|118.41|120.15|118.55|119.99|118.39|120
1677694500000|2023-03-01 18:15:00|120.02|118.42|120.06|118.46|120.06|118.46|120.02|118.42|52
1677694800000|2023-03-01 18:20:00|120.05|118.45|120.01|118.41|120.06|118.46|120.01|118.41|8
1677695100000|2023-03-01 18:25:00|120.02|118.42|119.86|118.26|120.03|118.43|119.83|118.23|137
1677695400000|2023-03-01 18:30:00|119.87|118.27|119.78|118.18|119.87|118.27|119.75|118.15|143
1677695700000|2023-03-01 18:35:00|119.79|118.19|120.05|118.45|120.09|118.49|119.78|118.18|95
1677696000000|2023-03-01 18:40:00|120.06|118.46|119.87|118.27|120.06|118.46|119.81|118.21|103
1677696300000|2023-03-01 18:45:00|119.88|118.28|119.97|118.37|120.06|118.46|119.86|118.26|102
1677696600000|2023-03-01 18:50:00|119.96|118.36|119.97|118.37|119.97|118.37|119.89|118.29|28
1677696900000|2023-03-01 18:55:00|119.98|118.38|120.04|118.44|120.07|118.47|119.86|118.26|61
1677697200000|2023-03-01 19:00:00|120.05|118.45|119.86|118.26|120.05|118.45|119.84|118.24|113
1677697500000|2023-03-01 19:05:00|119.85|118.25|119.86|118.26|119.96|118.36|119.85|118.25|94
1677697800000|2023-03-01 19:10:00|119.87|118.27|120.05|118.45|120.06|118.46|119.87|118.27|72
1677698100000|2023-03-01 19:15:00|120.04|118.44|119.96|118.36|120.05|118.45|119.95|118.35|43
1677698400000|2023-03-01 19:20:00|119.97|118.37|120.08|118.48|120.08|118.48|119.95|118.35|43
1677698700000|2023-03-01 19:25:00|120.07|118.47|119.97|118.37|120.08|118.48|119.97|118.37|95
1677699000000|2023-03-01 19:30:00|119.96|118.36|119.96|118.36|119.97|118.37|119.92|118.32|90
1677699300000|2023-03-01 19:35:00|119.95|118.35|119.86|118.26|119.98|118.38|119.76|118.16|136
1677699600000|2023-03-01 19:40:00|119.85|118.25|119.94|118.34|119.97|118.37|119.84|118.24|105
1677699900000|2023-03-01 19:45:00|119.95|118.35|119.71|118.11|119.96|118.36|119.66|118.06|353
1677700200000|2023-03-01 19:50:00|119.7|118.1|119.64|118.04|119.74|118.14|119.56|117.96|266
1677700500000|2023-03-01 19:55:00|119.63|118.03|119.77|118.17|119.79|118.19|119.48|117.88|198
1677700800000|2023-03-01 20:00:00|119.76|118.16|120.18|118.58|120.22|118.62|119.7|118.1|202
1677701100000|2023-03-01 20:05:00|120.17|118.57|119.98|118.38|120.18|118.58|119.86|118.26|155
1677701400000|2023-03-01 20:10:00|120.01|118.41|119.9|118.3|120.07|118.47|119.9|118.3|121
1677701700000|2023-03-01 20:15:00|119.91|118.31|120.12|118.52|120.16|118.56|119.89|118.29|139
1677702000000|2023-03-01 20:20:00|120.14|118.54|120.13|118.53|120.22|118.62|120.11|118.51|120
1677702300000|2023-03-01 20:25:00|120.14|118.54|120.17|118.57|120.19|118.59|120.12|118.52|79
1677702600000|2023-03-01 20:30:00|120.16|118.56|120.37|118.77|120.37|118.77|120.13|118.53|137
1677702900000|2023-03-01 20:35:00|120.38|118.78|120.37|118.77|120.48|118.88|120.34|118.74|101
1677703200000|2023-03-01 20:40:00|120.38|118.78|120.58|118.98|120.6|119|120.37|118.77|152
1677703500000|2023-03-01 20:45:00|120.59|118.99|120.65|119.05|120.67|119.07|120.58|118.98|163
1677703800000|2023-03-01 20:50:00|120.64|119.04|120.67|119.07|120.67|119.07|120.59|118.99|176
1677704100000|2023-03-01 20:55:00|120.66|119.06|120.75|119.15|120.75|119.15|120.64|119.04|107
1677704400000|2023-03-01 21:00:00|120.77|119.17|120.88|119.28|121.02|119.42|120.7|119.1|112
1677704700000|2023-03-01 21:05:00|120.9|119.3|120.87|119.27|120.93|119.33|120.84|119.24|94
1677705000000|2023-03-01 21:10:00|120.88|119.28|121|119.4|121.02|119.42|120.87|119.27|129
1677705300000|2023-03-01 21:15:00|121.01|119.41|120.88|119.28|121.04|119.44|120.84|119.24|121
1677705600000|2023-03-01 21:20:00|120.89|119.29|120.93|119.33|121.06|119.46|120.87|119.27|123
1677705900000|2023-03-01 21:25:00|120.94|119.34|121.33|119.73|121.35|119.75|120.91|119.31|110
1677706200000|2023-03-01 21:30:00|121.32|119.72|121.35|119.75|121.37|119.77|121.26|119.66|152
1677706500000|2023-03-01 21:35:00|121.36|119.76|121.43|119.83|121.66|120.06|121.34|119.74|126
1677706800000|2023-03-01 21:40:00|121.42|119.82|121.3|119.7|121.42|119.82|121.13|119.53|130
1677707100000|2023-03-01 21:45:00|121.29|119.69|121.18|119.58|121.34|119.74|121.17|119.57|95
1677707400000|2023-03-01 21:50:00|121.17|119.57|121.3|119.7|121.4|119.8|121.17|119.57|99
1677707700000|2023-03-01 21:55:00|121.31|119.71|121.28|119.68|121.31|119.71|121.15|119.55|55
1677708000000|2023-03-01 22:00:00|121.27|119.67|121.5|119.9|121.5|119.9|121.25|119.65|62
1677708300000|2023-03-01 22:05:00|121.49|119.89|121.09|119.49|121.5|119.9|121.03|119.43|110
1677708600000|2023-03-01 22:10:00|121.1|119.5|121.03|119.43|121.12|119.52|120.98|119.38|49
1677708900000|2023-03-01 22:15:00|121.02|119.42|120.94|119.34|121.02|119.42|120.92|119.32|45
1677709200000|2023-03-01 22:20:00|120.96|119.36|120.78|119.18|120.96|119.36|120.75|119.15|140
1677709500000|2023-03-01 22:25:00|120.81|119.21|120.75|119.15|120.81|119.21|120.68|119.08|134
1677709800000|2023-03-01 22:30:00|120.77|119.17|120.85|119.25|120.86|119.26|120.74|119.14|98
1677710100000|2023-03-01 22:35:00|120.86|119.26|120.84|119.24|120.88|119.28|120.73|119.13|77
1677710400000|2023-03-01 22:40:00|120.85|119.25|120.98|119.38|120.99|119.39|120.82|119.22|47
1677710700000|2023-03-01 22:45:00|120.99|119.39|120.99|119.39|121|119.4|120.98|119.38|63
1677711000000|2023-03-01 22:50:00|120.98|119.38|121.16|119.56|121.19|119.59|120.98|119.38|45
1677711300000|2023-03-01 22:55:00|121.17|119.57|121.07|119.47|121.17|119.57|120.95|119.35|52
1677711600000|2023-03-01 23:00:00|121.08|119.48|120.96|119.36|121.2|119.6|120.96|119.36|125
1677711900000|2023-03-01 23:05:00|120.97|119.37|121.07|119.47|121.08|119.48|120.96|119.36|52
1677712200000|2023-03-01 23:10:00|121.06|119.46|121.18|119.58|121.28|119.68|121.06|119.46|84
1677712500000|2023-03-01 23:15:00|121.17|119.57|121.11|119.51|121.21|119.61|121.05|119.45|107
1677712800000|2023-03-01 23:20:00|121.1|119.5|121.19|119.59|121.21|119.61|121.1|119.5|72
1677713100000|2023-03-01 23:25:00|121.18|119.58|121.29|119.69|121.31|119.71|121.15|119.55|93
1677713400000|2023-03-01 23:30:00|121.3|119.7|121.39|119.79|121.41|119.81|121.18|119.58|115
1677713700000|2023-03-01 23:35:00|121.4|119.8|121.49|119.89|121.54|119.94|121.38|119.78|128
1677714000000|2023-03-01 23:40:00|121.51|119.91|121.55|119.95|121.61|120.01|121.41|119.81|102
1677714300000|2023-03-01 23:45:00|121.56|119.96|122.05|120.45|122.07|120.47|121.56|119.96|275
1677714600000|2023-03-01 23:50:00|122.04|120.44|121.78|120.18|122.09|120.49|121.72|120.12|176
1677714900000|2023-03-01 23:55:00|121.79|120.19|121.56|119.96|121.8|120.2|121.56|119.96|108
1677715200000|2023-03-02 00:00:00|121.55|119.95|121.49|119.89|121.92|120.32|121.49|119.89|253
1677715500000|2023-03-02 00:05:00|121.5|119.9|122.06|120.46|122.06|120.46|121.33|119.73|190
1677715800000|2023-03-02 00:10:00|122.05|120.45|121.66|120.06|122.1|120.5|121.66|120.06|135
1677716100000|2023-03-02 00:15:00|121.65|120.05|121.98|120.38|122.15|120.55|121.59|119.99|196
1677716400000|2023-03-02 00:20:00|121.99|120.39|121.84|120.24|122.41|120.81|121.82|120.22|249
1677716700000|2023-03-02 00:25:00|121.85|120.25|121.76|120.16|121.88|120.28|121.75|120.15|127
1677717000000|2023-03-02 00:30:00|121.77|120.17|121.72|120.12|122.08|120.48|121.72|120.12|148
1677717300000|2023-03-02 00:35:00|121.73|120.13|121.7|120.1|121.86|120.26|121.65|120.05|145
1677717600000|2023-03-02 00:40:00|121.74|120.14|121.48|119.88|121.77|120.17|121.35|119.75|150
1677717900000|2023-03-02 00:45:00|121.47|119.87|121.09|119.49|121.48|119.88|120.95|119.35|139
1677718200000|2023-03-02 00:50:00|121.1|119.5|121.04|119.44|121.23|119.63|120.97|119.37|116
1677718500000|2023-03-02 00:55:00|121.05|119.45|120.6|119|121.05|119.45|120.56|118.96|224
1677718800000|2023-03-02 01:00:00|120.63|119.03|120.64|119.04|120.8|119.2|120.49|118.89|149
1677719100000|2023-03-02 01:05:00|120.63|119.03|120.61|119.01|120.72|119.12|120.51|118.91|154
1677719400000|2023-03-02 01:10:00|120.62|119.02|120.6|119|120.66|119.06|120.36|118.76|127
1677719700000|2023-03-02 01:15:00|120.59|118.99|120.47|118.87|120.62|119.02|120.37|118.77|161
1677720000000|2023-03-02 01:20:00|120.48|118.88|120.58|118.98|120.6|119|120.47|118.87|68
1677720300000|2023-03-02 01:25:00|120.59|118.99|120.36|118.76|120.66|119.06|120.32|118.72|107
1677720600000|2023-03-02 01:30:00|120.35|118.75|120.02|118.42|120.36|118.76|120.01|118.41|188
1677720900000|2023-03-02 01:35:00|120.01|118.41|119.68|118.08|120.1|118.5|119.61|118.01|210
1677721200000|2023-03-02 01:40:00|119.67|118.07|119.65|118.05|119.71|118.11|119.51|117.91|264
1677721500000|2023-03-02 01:45:00|119.64|118.04|120.02|118.42|120.05|118.45|119.49|117.89|180
1677721800000|2023-03-02 01:50:00|120.01|118.41|119.93|118.33|120.03|118.43|119.81|118.21|146
1677722100000|2023-03-02 01:55:00|119.92|118.32|119.74|118.14|119.93|118.33|119.73|118.13|125
1677722400000|2023-03-02 02:00:00|119.75|118.15|119.71|118.11|119.76|118.16|119.6|118|131
1677722700000|2023-03-02 02:05:00|119.7|118.1|119.44|117.84|119.72|118.12|119.4|117.8|68
1677723000000|2023-03-02 02:10:00|119.45|117.85|119.58|117.98|119.59|117.99|119.4|117.8|78
1677723300000|2023-03-02 02:15:00|119.57|117.97|119.57|117.97|119.67|118.07|119.36|117.76|119
1677723600000|2023-03-02 02:20:00|119.58|117.98|119.66|118.06|119.67|118.07|119.45|117.85|71
1677723900000|2023-03-02 02:25:00|119.67|118.07|119.79|118.19|119.8|118.2|119.57|117.97|111
1677724200000|2023-03-02 02:30:00|119.78|118.18|119.74|118.14|119.87|118.27|119.73|118.13|185
1677724500000|2023-03-02 02:35:00|119.75|118.15|119.63|118.03|119.76|118.16|119.56|117.96|94
1677724800000|2023-03-02 02:40:00|119.62|118.02|119.37|117.77|119.64|118.04|119.12|117.52|160
1677725100000|2023-03-02 02:45:00|119.36|117.76|119.61|118.01|119.67|118.07|119.28|117.68|151
1677725400000|2023-03-02 02:50:00|119.62|118.02|119.5|117.9|119.63|118.03|119.44|117.84|84
1677725700000|2023-03-02 02:55:00|119.49|117.89|119.58|117.98|119.7|118.1|119.43|117.83|98
1677726000000|2023-03-02 03:00:00|119.59|117.99|119.69|118.09|119.71|118.11|119.52|117.92|154
1677726300000|2023-03-02 03:05:00|119.68|118.08|119.59|117.99|119.7|118.1|119.56|117.96|116
1677726600000|2023-03-02 03:10:00|119.61|118.01|119.68|118.08|119.68|118.08|119.33|117.73|144
1677726900000|2023-03-02 03:15:00|119.67|118.07|119.8|118.2|119.87|118.27|119.61|118.01|48
1677727200000|2023-03-02 03:20:00|119.82|118.22|119.93|118.33|119.94|118.34|119.77|118.17|51
1677727500000|2023-03-02 03:25:00|119.94|118.34|119.87|118.27|119.94|118.34|119.87|118.27|31
1677727800000|2023-03-02 03:30:00|119.88|118.28|119.64|118.04|119.88|118.28|119.58|117.98|84
1677728100000|2023-03-02 03:35:00|119.63|118.03|119.5|117.9|119.64|118.04|119.38|117.78|84
1677728400000|2023-03-02 03:40:00|119.49|117.89|119.51|117.91|119.6|118|119.35|117.75|78
1677728700000|2023-03-02 03:45:00|119.49|117.89|119.45|117.85|119.52|117.92|119.38|117.78|76
1677729000000|2023-03-02 03:50:00|119.42|117.82|119.51|117.91|119.51|117.91|119.24|117.64|83
1677729300000|2023-03-02 03:55:00|119.5|117.9|119.78|118.18|119.78|118.18|119.4|117.8|102
1677729600000|2023-03-02 04:00:00|119.77|118.17|119.65|118.05|119.84|118.24|119.56|117.96|148
1677729900000|2023-03-02 04:05:00|119.66|118.06|119.92|118.32|119.93|118.33|119.57|117.97|75
1677730200000|2023-03-02 04:10:00|119.93|118.33|119.96|118.36|119.98|118.38|119.81|118.21|58
1677730500000|2023-03-02 04:15:00|119.97|118.37|119.89|118.29|120.01|118.41|119.89|118.29|57
1677730800000|2023-03-02 04:20:00|119.88|118.28|119.98|118.38|119.99|118.39|119.81|118.21|54
1677731100000|2023-03-02 04:25:00|119.97|118.37|119.86|118.26|119.97|118.37|119.85|118.25|64
1677731400000|2023-03-02 04:30:00|119.85|118.25|119.93|118.33|119.93|118.33|119.84|118.24|60
1677731700000|2023-03-02 04:35:00|119.95|118.35|120.18|118.58|120.19|118.59|119.92|118.32|70
1677732000000|2023-03-02 04:40:00|120.19|118.59|120.18|118.58|120.2|118.6|120.13|118.53|30
1677732300000|2023-03-02 04:45:00|120.17|118.57|120.14|118.54|120.18|118.58|120.13|118.53|23
1677732600000|2023-03-02 04:50:00|120.15|118.55|120.19|118.59|120.2|118.6|120.15|118.55|18
1677732900000|2023-03-02 04:55:00|120.2|118.6|120.28|118.68|120.3|118.7|120.18|118.58|46
1677733200000|2023-03-02 05:00:00|120.29|118.69|120.29|118.69|120.31|118.71|120.28|118.68|12
1677733500000|2023-03-02 05:05:00|120.3|118.7|120.2|118.6|120.31|118.71|120.19|118.59|32
1677733800000|2023-03-02 05:10:00|120.19|118.59|119.95|118.35|120.19|118.59|119.95|118.35|70
1677734100000|2023-03-02 05:15:00|119.96|118.36|119.85|118.25|119.98|118.38|119.85|118.25|144
1677734400000|2023-03-02 05:20:00|119.84|118.24|119.9|118.3|119.93|118.33|119.83|118.23|40
1677734700000|2023-03-02 05:25:00|119.89|118.29|119.79|118.19|119.91|118.31|119.77|118.17|82
1677735000000|2023-03-02 05:30:00|119.78|118.18|119.69|118.09|119.84|118.24|119.68|118.08|99
1677735300000|2023-03-02 05:35:00|119.7|118.1|119.21|117.61|119.71|118.11|119.21|117.61|128
1677735600000|2023-03-02 05:40:00|119.2|117.6|119.27|117.67|119.4|117.8|119.16|117.56|124
1677735900000|2023-03-02 05:45:00|119.26|117.66|118.68|117.08|119.26|117.66|118.63|117.03|147
1677736200000|2023-03-02 05:50:00|118.67|117.07|118.67|117.07|118.69|117.09|118.54|116.94|200
1677736500000|2023-03-02 05:55:00|118.68|117.08|118.72|117.12|118.77|117.17|118.64|117.04|119
1677736800000|2023-03-02 06:00:00|118.66|117.06|118.56|116.96|118.71|117.11|118.47|116.87|160
1677737100000|2023-03-02 06:05:00|118.57|116.97|118.69|117.09|118.69|117.09|118.48|116.88|57
1677737400000|2023-03-02 06:10:00|118.7|117.1|118.62|117.02|118.71|117.11|118.37|116.77|145
1677737700000|2023-03-02 06:15:00|118.61|117.01|118.78|117.18|118.79|117.19|118.47|116.87|124
1677738000000|2023-03-02 06:20:00|118.8|117.2|118.94|117.34|118.98|117.38|118.76|117.16|131
1677738300000|2023-03-02 06:25:00|118.95|117.35|118.96|117.36|118.98|117.38|118.87|117.27|127
1677738600000|2023-03-02 06:30:00|118.95|117.35|118.85|117.25|118.96|117.36|118.77|117.17|109
1677738900000|2023-03-02 06:35:00|118.86|117.26|118.83|117.23|118.95|117.35|118.82|117.22|84
1677739200000|2023-03-02 06:40:00|118.84|117.24|118.93|117.33|118.95|117.35|118.83|117.23|65
1677739500000|2023-03-02 06:45:00|118.94|117.34|118.83|117.23|118.95|117.35|118.62|117.02|90
1677739800000|2023-03-02 06:50:00|118.84|117.24|118.95|117.35|118.96|117.36|118.74|117.14|120
1677740100000|2023-03-02 06:55:00|118.96|117.36|118.63|117.03|118.97|117.37|118.62|117.02|125
1677740400000|2023-03-02 07:00:00|118.64|117.04|118.56|116.96|118.7|117.1|118.56|116.96|150
1677740700000|2023-03-02 07:05:00|118.55|116.95|118.54|116.94|118.64|117.04|118.53|116.93|100
1677741000000|2023-03-02 07:10:00|118.53|116.93|118.61|117.01|118.63|117.03|118.53|116.93|89
1677741300000|2023-03-02 07:15:00|118.6|117|118.46|116.86|118.6|117|118.45|116.85|74
1677741600000|2023-03-02 07:20:00|118.45|116.85|118.16|116.56|118.48|116.88|118.03|116.43|223
1677741900000|2023-03-02 07:25:00|118.15|116.55|118.28|116.68|118.28|116.68|118.07|116.47|152
1677742200000|2023-03-02 07:30:00|118.27|116.67|118.24|116.64|118.34|116.74|118.18|116.58|168
1677742500000|2023-03-02 07:35:00|118.23|116.63|118.12|116.52|118.24|116.64|118.05|116.45|159
1677742800000|2023-03-02 07:40:00|118.13|116.53|117.93|116.33|118.13|116.53|117.7|116.1|154
1677743100000|2023-03-02 07:45:00|117.92|116.32|117.89|116.29|117.92|116.32|117.66|116.06|149
1677743400000|2023-03-02 07:50:00|117.88|116.28|117.91|116.31|117.93|116.33|117.81|116.21|67
1677743700000|2023-03-02 07:55:00|117.9|116.3|117.97|116.37|118|116.4|117.82|116.22|68
1677744000000|2023-03-02 08:00:00|117.96|116.36|117.94|116.34|118.04|116.44|117.84|116.24|141
1677744300000|2023-03-02 08:05:00|117.93|116.33|117.86|116.26|117.98|116.38|117.74|116.14|169
1677744600000|2023-03-02 08:10:00|117.85|116.25|118.19|116.59|118.2|116.6|117.84|116.24|100
1677744900000|2023-03-02 08:15:00|118.18|116.58|118.1|116.5|118.22|116.62|118.08|116.48|103
1677745200000|2023-03-02 08:20:00|118.11|116.51|118.01|116.41|118.13|116.53|117.99|116.39|85
1677745500000|2023-03-02 08:25:00|118.02|116.42|118.21|116.61|118.25|116.65|118.02|116.42|101
1677745800000|2023-03-02 08:30:00|118.22|116.62|117.91|116.31|118.22|116.62|117.89|116.29|152
1677746100000|2023-03-02 08:35:00|117.92|116.32|117.99|116.39|118|116.4|117.85|116.25|136
1677746400000|2023-03-02 08:40:00|117.98|116.38|118.58|116.98|118.58|116.98|117.92|116.32|165
1677746700000|2023-03-02 08:45:00|118.56|116.96|118.69|117.09|118.69|117.09|118.46|116.86|120
1677747000000|2023-03-02 08:50:00|118.68|117.08|118.76|117.16|118.85|117.25|118.68|117.08|97
1677747300000|2023-03-02 08:55:00|118.77|117.17|118.7|117.1|118.84|117.24|118.66|117.06|109
1677747600000|2023-03-02 09:00:00|118.69|117.09|118.88|117.28|118.9|117.3|118.69|117.09|75
1677747900000|2023-03-02 09:05:00|118.89|117.29|118.98|117.38|118.99|117.39|118.77|117.17|91
1677748200000|2023-03-02 09:10:00|118.97|117.37|118.88|117.28|118.98|117.38|118.83|117.23|58
1677748500000|2023-03-02 09:15:00|118.87|117.27|118.75|117.15|118.88|117.28|118.74|117.14|51
1677748800000|2023-03-02 09:20:00|118.76|117.16|118.88|117.28|118.9|117.3|118.69|117.09|60
1677749100000|2023-03-02 09:25:00|118.86|117.26|119.05|117.45|119.07|117.47|118.83|117.23|104
1677749400000|2023-03-02 09:30:00|119.06|117.46|118.96|117.36|119.13|117.53|118.96|117.36|91
1677749700000|2023-03-02 09:35:00|118.97|117.37|118.95|117.35|119.06|117.46|118.79|117.19|100
1677750000000|2023-03-02 09:40:00|118.94|117.34|118.99|117.39|119|117.4|118.85|117.25|28
1677750300000|2023-03-02 09:45:00|119|117.4|118.77|117.17|119|117.4|118.76|117.16|33
1677750600000|2023-03-02 09:50:00|118.78|117.18|118.66|117.06|118.78|117.18|118.64|117.04|65
1677750900000|2023-03-02 09:55:00|118.65|117.05|118.27|116.67|118.65|117.05|118.2|116.6|105
1677751200000|2023-03-02 10:00:00|118.26|116.66|118.46|116.86|118.46|116.86|118.1|116.5|167
1677751500000|2023-03-02 10:05:00|118.45|116.85|118.16|116.56|118.45|116.85|118.14|116.54|122
1677751800000|2023-03-02 10:10:00|118.15|116.55|118.16|116.56|118.19|116.59|117.98|116.38|105
1677752100000|2023-03-02 10:15:00|118.17|116.57|118.22|116.62|118.26|116.66|118.12|116.52|101
1677752400000|2023-03-02 10:20:00|118.21|116.61|118.29|116.69|118.45|116.85|118.03|116.43|125
1677752700000|2023-03-02 10:25:00|118.3|116.7|117.95|116.35|118.3|116.7|117.84|116.24|135
1677753000000|2023-03-02 10:30:00|117.94|116.34|118.03|116.43|118.11|116.51|117.92|116.32|117
1677753300000|2023-03-02 10:35:00|118.04|116.44|117.9|116.3|118.04|116.44|117.77|116.17|149
1677753600000|2023-03-02 10:40:00|117.89|116.29|118.04|116.44|118.06|116.46|117.73|116.13|96
1677753900000|2023-03-02 10:45:00|118.05|116.45|117.73|116.13|118.06|116.46|117.72|116.12|101
1677754200000|2023-03-02 10:50:00|117.74|116.14|117.84|116.24|117.86|116.26|117.71|116.11|130
1677754500000|2023-03-02 10:55:00|117.85|116.25|118.05|116.45|118.1|116.5|117.85|116.25|114
1677754800000|2023-03-02 11:00:00|118.04|116.44|118.19|116.59|118.2|116.6|118.02|116.42|111
1677755100000|2023-03-02 11:05:00|118.2|116.6|118.06|116.46|118.26|116.66|118.04|116.44|84
1677755400000|2023-03-02 11:10:00|118.05|116.45|118.06|116.46|118.25|116.65|118.03|116.43|91
1677755700000|2023-03-02 11:15:00|118.11|116.51|118.22|116.62|118.26|116.66|118.04|116.44|70
1677756000000|2023-03-02 11:20:00|118.2|116.6|118.14|116.54|118.25|116.65|118.04|116.44|90
1677756300000|2023-03-02 11:25:00|118.15|116.55|118.23|116.63|118.25|116.65|118.14|116.54|80
1677756600000|2023-03-02 11:30:00|118.24|116.64|118.04|116.44|118.24|116.64|117.99|116.39|84
1677756900000|2023-03-02 11:35:00|118.03|116.43|118.14|116.54|118.15|116.55|117.84|116.24|134
1677757200000|2023-03-02 11:40:00|118.15|116.55|118.03|116.43|118.18|116.58|118.02|116.42|82
1677757500000|2023-03-02 11:45:00|118.02|116.42|117.81|116.21|118.1|116.5|117.79|116.19|117
1677757800000|2023-03-02 11:50:00|117.82|116.22|118.13|116.53|118.14|116.54|117.8|116.2|112
1677758100000|2023-03-02 11:55:00|118.11|116.51|118.1|116.5|118.11|116.51|118.01|116.41|122
1677758400000|2023-03-02 12:00:00|118.11|116.51|118.27|116.67|118.29|116.69|118.1|116.5|74
1677758700000|2023-03-02 12:05:00|118.26|116.66|118.14|116.54|118.27|116.67|118.13|116.53|53
1677759000000|2023-03-02 12:10:00|118.13|116.53|118.21|116.61|118.21|116.61|118.03|116.43|67
1677759300000|2023-03-02 12:15:00|118.22|116.62|118.14|116.54|118.23|116.63|118.1|116.5|45
1677759600000|2023-03-02 12:20:00|118.15|116.55|118.08|116.48|118.15|116.55|118|116.4|68
1677759900000|2023-03-02 12:25:00|118.06|116.46|117.99|116.39|118.1|116.5|117.99|116.39|53
1677760200000|2023-03-02 12:30:00|117.98|116.38|118.11|116.51|118.15|116.55|117.98|116.38|155
1677760500000|2023-03-02 12:35:00|118.1|116.5|118.03|116.43|118.37|116.77|118.02|116.42|112
1677760800000|2023-03-02 12:40:00|118.04|116.44|117.99|116.39|118.08|116.48|117.94|116.34|105
1677761100000|2023-03-02 12:45:00|117.98|116.38|118.09|116.49|118.1|116.5|117.97|116.37|87
1677761400000|2023-03-02 12:50:00|118.08|116.48|118.05|116.45|118.1|116.5|117.99|116.39|92
1677761700000|2023-03-02 12:55:00|118.04|116.44|118.05|116.45|118.08|116.48|118.01|116.41|71
1677762000000|2023-03-02 13:00:00|118.03|116.43|118.25|116.65|118.25|116.65|118.02|116.42|47
1677762300000|2023-03-02 13:05:00|118.23|116.63|118.03|116.43|118.34|116.74|117.97|116.37|88
1677762600000|2023-03-02 13:10:00|118.02|116.42|118.02|116.42|118.08|116.48|117.87|116.27|137
1677762900000|2023-03-02 13:15:00|118.03|116.43|118.56|116.96|118.62|117.02|117.89|116.29|212
1677763200000|2023-03-02 13:20:00|118.54|116.94|120.91|119.31|120.96|119.36|118.54|116.94|376
1677763500000|2023-03-02 13:25:00|120.9|119.3|122.04|120.44|124.39|122.79|120.79|119.19|810
1677763800000|2023-03-02 13:30:00|122.03|120.43|122.5|120.9|123.21|121.61|121.81|120.21|575
1677764100000|2023-03-02 13:35:00|122.47|120.87|122.73|121.13|123.21|121.61|122.44|120.84|436
1677764400000|2023-03-02 13:40:00|122.75|121.15|122.55|120.95|122.83|121.23|122.52|120.92|271
1677764700000|2023-03-02 13:45:00|122.56|120.96|121.26|119.66|122.58|120.98|121.15|119.55|406
1677765000000|2023-03-02 13:50:00|121.25|119.65|120.8|119.2|121.38|119.78|120.49|118.89|443
1677765300000|2023-03-02 13:55:00|120.82|119.22|121.15|119.55|121.15|119.55|120.55|118.95|416
1677765600000|2023-03-02 14:00:00|121.14|119.54|120.45|118.85|121.14|119.54|120.44|118.84|364
1677765900000|2023-03-02 14:05:00|120.46|118.86|120.85|119.25|120.92|119.32|120.2|118.6|353
1677766200000|2023-03-02 14:10:00|120.86|119.26|119.96|118.36|120.95|119.35|119.77|118.17|397
1677766500000|2023-03-02 14:15:00|119.95|118.35|119.94|118.34|119.97|118.37|119.47|117.87|285
1677766800000|2023-03-02 14:20:00|119.95|118.35|120.22|118.62|120.24|118.64|119.73|118.13|155
1677767100000|2023-03-02 14:25:00|120.21|118.61|119.98|118.38|120.22|118.62|119.9|118.3|200
1677767400000|2023-03-02 14:30:00|119.97|118.37|119.87|118.27|119.99|118.39|119.68|118.08|262
1677767700000|2023-03-02 14:35:00|119.88|118.28|120.23|118.63|120.23|118.63|119.78|118.18|178
1677768000000|2023-03-02 14:40:00|120.24|118.64|120.94|119.34|121.11|119.51|119.93|118.33|248
1677768300000|2023-03-02 14:45:00|120.93|119.33|121.52|119.92|121.55|119.95|120.5|118.9|322
1677768600000|2023-03-02 14:50:00|121.51|119.91|121.5|119.9|121.71|120.11|121.28|119.68|234
1677768900000|2023-03-02 14:55:00|121.51|119.91|122.48|120.88|122.94|121.34|121.47|119.87|461
1677769200000|2023-03-02 15:00:00|122.47|120.87|121.7|120.1|122.64|121.04|121.69|120.09|337
1677769500000|2023-03-02 15:05:00|121.74|120.14|122.06|120.46|122.06|120.46|121.53|119.93|254
1677769800000|2023-03-02 15:10:00|122.05|120.45|122.55|120.95|122.83|121.23|122.05|120.45|295
1677770100000|2023-03-02 15:15:00|122.56|120.96|122.12|120.52|122.63|121.03|121.81|120.21|311
1677770400000|2023-03-02 15:20:00|122.13|120.53|121.74|120.14|122.13|120.53|121.74|120.14|371
1677770700000|2023-03-02 15:25:00|121.75|120.15|121.84|120.24|122.06|120.46|121.53|119.93|304
1677771000000|2023-03-02 15:30:00|121.85|120.25|122.04|120.44|122.6|121|121.83|120.23|382
1677771300000|2023-03-02 15:35:00|122.11|120.51|122.11|120.51|122.59|120.99|122.03|120.43|254
1677771600000|2023-03-02 15:40:00|122.12|120.52|122.02|120.42|122.22|120.62|121.95|120.35|202
1677771900000|2023-03-02 15:45:00|122.01|120.41|122.15|120.55|122.16|120.56|121.73|120.13|193
1677772200000|2023-03-02 15:50:00|122.16|120.56|122.08|120.48|122.28|120.68|121.97|120.37|191
1677772500000|2023-03-02 15:55:00|122.07|120.47|122.33|120.73|122.51|120.91|121.95|120.35|171
1677772800000|2023-03-02 16:00:00|122.32|120.72|121.82|120.22|122.72|121.12|121.81|120.21|245
1677773100000|2023-03-02 16:05:00|121.83|120.23|122.09|120.49|122.2|120.6|121.75|120.15|163
1677773400000|2023-03-02 16:10:00|122.08|120.48|121.93|120.33|122.11|120.51|121.87|120.27|116
1677773700000|2023-03-02 16:15:00|121.94|120.34|122.48|120.88|122.51|120.91|121.93|120.33|139
1677774000000|2023-03-02 16:20:00|122.49|120.89|122.3|120.7|122.6|121|122.28|120.68|240
1677774300000|2023-03-02 16:25:00|122.31|120.71|122.77|121.17|123.03|121.43|122.26|120.66|310
1677774600000|2023-03-02 16:30:00|122.76|121.16|122.44|120.84|123.31|121.71|122.42|120.82|349
1677774900000|2023-03-02 16:35:00|122.45|120.85|121.42|119.82|122.46|120.86|121.25|119.65|450
1677775200000|2023-03-02 16:40:00|121.43|119.83|121|119.4|121.43|119.83|120.83|119.23|354
1677775500000|2023-03-02 16:45:00|121.01|119.41|121.01|119.41|121.14|119.54|120.87|119.27|116
1677775800000|2023-03-02 16:50:00|121.02|119.42|121.52|119.92|121.54|119.94|120.96|119.36|106
1677776100000|2023-03-02 16:55:00|121.51|119.91|121.52|119.92|121.58|119.98|121.42|119.82|108
1677776400000|2023-03-02 17:00:00|121.54|119.94|122.05|120.45|122.05|120.45|121.54|119.94|120
1677776700000|2023-03-02 17:05:00|122.02|120.42|122.02|120.42|122.16|120.56|121.93|120.33|129
1677777000000|2023-03-02 17:10:00|122.01|120.41|121.84|120.24|122.1|120.5|121.83|120.23|89
1677777300000|2023-03-02 17:15:00|121.83|120.23|121.73|120.13|121.98|120.38|121.7|120.1|74
1677777600000|2023-03-02 17:20:00|121.74|120.14|121.96|120.36|121.98|120.38|121.74|120.14|105
1677777900000|2023-03-02 17:25:00|121.97|120.37|121.93|120.33|122.06|120.46|121.92|120.32|53
1677778200000|2023-03-02 17:30:00|121.94|120.34|121.96|120.36|122.07|120.47|121.93|120.33|101
1677778500000|2023-03-02 17:35:00|121.95|120.35|122.18|120.58|122.19|120.59|121.86|120.26|94
1677778800000|2023-03-02 17:40:00|122.16|120.56|121.87|120.27|122.18|120.58|121.73|120.13|143
1677779100000|2023-03-02 17:45:00|121.86|120.26|121.84|120.24|121.87|120.27|121.74|120.14|166
1677779400000|2023-03-02 17:50:00|121.85|120.25|122.03|120.43|122.08|120.48|121.84|120.24|130
1677779700000|2023-03-02 17:55:00|122.04|120.44|121.92|120.32|122.05|120.45|121.92|120.32|87
1677780000000|2023-03-02 18:00:00|121.93|120.33|122.22|120.62|122.26|120.66|121.9|120.3|171
1677780300000|2023-03-02 18:05:00|122.21|120.61|122.52|120.92|122.55|120.95|122.19|120.59|153
1677780600000|2023-03-02 18:10:00|122.53|120.93|122.57|120.97|122.58|120.98|122.41|120.81|80
1677780900000|2023-03-02 18:15:00|122.56|120.96|122.63|121.03|122.65|121.05|122.44|120.84|125
1677781200000|2023-03-02 18:20:00|122.64|121.04|122.52|120.92|122.72|121.12|122.52|120.92|136
1677781500000|2023-03-02 18:25:00|122.51|120.91|122.35|120.75|122.54|120.94|122.27|120.67|83
1677781800000|2023-03-02 18:30:00|122.36|120.76|122.29|120.69|122.42|120.82|122.19|120.59|214
1677782100000|2023-03-02 18:35:00|122.32|120.72|122.57|120.97|122.59|120.99|122.28|120.68|151
1677782400000|2023-03-02 18:40:00|122.56|120.96|122.09|120.49|122.58|120.98|122.06|120.46|148
1677782700000|2023-03-02 18:45:00|122.08|120.48|121.78|120.18|122.11|120.51|121.77|120.17|252
1677783000000|2023-03-02 18:50:00|121.79|120.19|122.54|120.94|122.54|120.94|121.77|120.17|161
1677783300000|2023-03-02 18:55:00|122.53|120.93|122.09|120.49|122.55|120.95|122.07|120.47|305
1677783600000|2023-03-02 19:00:00|122.06|120.46|122.27|120.67|122.29|120.69|121.86|120.26|292
1677783900000|2023-03-02 19:05:00|122.28|120.68|122.37|120.77|122.45|120.85|122.27|120.67|161
1677784200000|2023-03-02 19:10:00|122.38|120.78|122.53|120.93|122.57|120.97|122.36|120.76|216
1677784500000|2023-03-02 19:15:00|122.54|120.94|122.97|121.37|122.97|121.37|122.42|120.82|253
1677784800000|2023-03-02 19:20:00|122.98|121.38|123.2|121.6|123.25|121.65|122.87|121.27|172
1677785100000|2023-03-02 19:25:00|123.21|121.61|122.69|121.09|123.21|121.61|122.67|121.07|347
1677785400000|2023-03-02 19:30:00|122.68|121.08|122.98|121.38|123|121.4|122.55|120.95|217
1677785700000|2023-03-02 19:35:00|122.97|121.37|123.08|121.48|123.1|121.5|122.78|121.18|169
1677786000000|2023-03-02 19:40:00|123.09|121.49|123.68|122.08|123.96|122.36|123.07|121.47|374
1677786300000|2023-03-02 19:45:00|123.67|122.07|123.37|121.77|123.84|122.24|123.37|121.77|239
1677786600000|2023-03-02 19:50:00|123.38|121.78|123.18|121.58|123.41|121.81|123.18|121.58|198
1677786900000|2023-03-02 19:55:00|123.19|121.59|123.43|121.83|123.53|121.93|123.17|121.57|171
1677787200000|2023-03-02 20:00:00|123.39|121.79|123.51|121.91|123.82|122.22|123.38|121.78|201
1677787500000|2023-03-02 20:05:00|123.49|121.89|123.65|122.05|123.88|122.28|123.42|121.82|190
1677787800000|2023-03-02 20:10:00|123.64|122.04|123.4|121.8|123.75|122.15|123.38|121.78|137
1677788100000|2023-03-02 20:15:00|123.36|121.76|123.75|122.15|123.77|122.17|123.32|121.72|168
1677788400000|2023-03-02 20:20:00|123.74|122.14|123.63|122.03|123.89|122.29|123.62|122.02|161
1677788700000|2023-03-02 20:25:00|123.71|122.11|123.76|122.16|123.9|122.3|123.66|122.06|110
1677789000000|2023-03-02 20:30:00|123.75|122.15|123.86|122.26|123.87|122.27|123.68|122.08|134
1677789300000|2023-03-02 20:35:00|123.87|122.27|123.86|122.26|123.9|122.3|123.73|122.13|177
1677789600000|2023-03-02 20:40:00|123.85|122.25|123.89|122.29|123.99|122.39|123.74|122.14|124
1677789900000|2023-03-02 20:45:00|123.88|122.28|124.35|122.75|124.36|122.76|123.88|122.28|111
1677790200000|2023-03-02 20:50:00|124.32|122.72|123.81|122.21|124.34|122.74|123.76|122.16|193
1677790500000|2023-03-02 20:55:00|123.8|122.2|124.15|122.55|124.16|122.56|123.6|122|152
1677790800000|2023-03-02 21:00:00|124.14|122.54|123.75|122.15|124.14|122.54|123.75|122.15|150
1677791100000|2023-03-02 21:05:00|123.73|122.13|123.84|122.24|123.87|122.27|123.63|122.03|133
1677791400000|2023-03-02 21:10:00|123.85|122.25|123.86|122.26|124.08|122.48|123.82|122.22|125
1677791700000|2023-03-02 21:15:00|123.87|122.27|123.63|122.03|123.87|122.27|123.51|121.91|144
1677792000000|2023-03-02 21:20:00|123.64|122.04|123.63|122.03|123.78|122.18|123.5|121.9|230
1677792300000|2023-03-02 21:25:00|123.64|122.04|123.83|122.23|123.92|122.32|123.63|122.03|120
1677792600000|2023-03-02 21:30:00|123.84|122.24|123.76|122.16|123.84|122.24|123.52|121.92|126
1677792900000|2023-03-02 21:35:00|123.75|122.15|124.38|122.78|124.99|123.39|123.71|122.11|342
1677793200000|2023-03-02 21:40:00|124.4|122.8|124.58|122.98|124.59|122.99|124.34|122.74|220
1677793500000|2023-03-02 21:45:00|124.57|122.97|124.92|123.32|125.35|123.75|124.48|122.88|289
1677793800000|2023-03-02 21:50:00|124.93|123.33|125.23|123.63|125.27|123.67|124.91|123.31|163
1677794100000|2023-03-02 21:55:00|125.24|123.64|125.3|123.7|125.56|123.96|124.96|123.36|231
1677794400000|2023-03-02 22:00:00|125.29|123.69|124.6|123|125.31|123.71|124.55|122.95|246
1677794700000|2023-03-02 22:05:00|124.62|123.02|124.44|122.84|124.64|123.04|124.43|122.83|120
1677795000000|2023-03-02 22:10:00|124.42|122.82|124.75|123.15|124.75|123.15|124.38|122.78|79
1677795300000|2023-03-02 22:15:00|124.74|123.14|124.84|123.24|124.86|123.26|124.67|123.07|48
1677795600000|2023-03-02 22:20:00|124.83|123.23|124.51|122.91|125.03|123.43|124.51|122.91|188
1677795900000|2023-03-02 22:25:00|124.5|122.9|124.54|122.94|124.65|123.05|124.28|122.68|210
1677796200000|2023-03-02 22:30:00|124.53|122.93|124.25|122.65|124.54|122.94|124.14|122.54|202
1677796500000|2023-03-02 22:35:00|124.26|122.66|124.56|122.96|124.56|122.96|124.15|122.55|125
1677796800000|2023-03-02 22:40:00|124.57|122.97|124.67|123.07|124.67|123.07|124.51|122.91|119
1677797100000|2023-03-02 22:45:00|124.66|123.06|124.86|123.26|124.95|123.35|124.66|123.06|173
1677797400000|2023-03-02 22:50:00|124.85|123.25|124.93|123.33|125.13|123.53|124.76|123.16|163
1677797700000|2023-03-02 22:55:00|124.94|123.34|124.66|123.06|124.98|123.38|124.66|123.06|258
1677798000000|2023-03-02 23:00:00|124.67|123.07|124.59|122.99|124.8|123.2|124.52|122.92|239
1677798300000|2023-03-02 23:05:00|124.6|123|124.73|123.13|124.8|123.2|124.39|122.79|136
1677798600000|2023-03-02 23:10:00|124.74|123.14|124.62|123.02|124.79|123.19|124.62|123.02|106
1677798900000|2023-03-02 23:15:00|124.63|123.03|124.43|122.83|124.66|123.06|124.42|122.82|30
1677799200000|2023-03-02 23:20:00|124.44|122.84|124.39|122.79|124.88|123.28|124.34|122.74|132
1677799500000|2023-03-02 23:25:00|124.4|122.8|124.45|122.85|124.51|122.91|124.2|122.6|169
1677799800000|2023-03-02 23:30:00|124.49|122.89|124.39|122.79|124.54|122.94|124.15|122.55|210
1677800100000|2023-03-02 23:35:00|124.38|122.78|124.71|123.11|124.84|123.24|124.32|122.72|151
1677800400000|2023-03-02 23:40:00|124.72|123.12|125.04|123.44|125.05|123.45|124.7|123.1|68
1677800700000|2023-03-02 23:45:00|125.03|123.43|124.42|122.82|125.05|123.45|124.42|122.82|106
1677801000000|2023-03-02 23:50:00|124.43|122.83|124.72|123.12|124.76|123.16|124.43|122.83|66
1677801300000|2023-03-02 23:55:00|124.71|123.11|124.96|123.36|124.96|123.36|124.64|123.04|87
1677801600000|2023-03-03 00:00:00|124.97|123.37|125.18|123.58|125.24|123.64|124.83|123.23|190
1677801900000|2023-03-03 00:05:00|125.16|123.56|125.13|123.53|125.85|124.25|125.12|123.52|359
1677802200000|2023-03-03 00:10:00|125.12|123.52|124.74|123.14|125.3|123.7|124.74|123.14|224
1677802500000|2023-03-03 00:15:00|124.75|123.15|124.65|123.05|124.85|123.25|124.45|122.85|189
1677802800000|2023-03-03 00:20:00|124.64|123.04|124.49|122.89|124.9|123.3|124.43|122.83|210
1677803100000|2023-03-03 00:25:00|124.48|122.88|124.31|122.71|124.51|122.91|124.2|122.6|170
1677803400000|2023-03-03 00:30:00|124.32|122.72|124.81|123.21|124.89|123.29|124.32|122.72|231
1677803700000|2023-03-03 00:35:00|124.8|123.2|124.42|122.82|124.85|123.25|124.42|122.82|128
1677804000000|2023-03-03 00:40:00|124.44|122.84|125.34|123.74|125.35|123.75|124.31|122.71|300
1677804300000|2023-03-03 00:45:00|125.33|123.73|125.14|123.54|125.59|123.99|125.05|123.45|154
1677804600000|2023-03-03 00:50:00|124.99|123.39|124.93|123.33|124.99|123.39|124.59|122.99|149
1677804900000|2023-03-03 00:55:00|124.88|123.28|125.24|123.64|125.24|123.64|124.62|123.02|111
1677805200000|2023-03-03 01:00:00|125.25|123.65|125.44|123.84|125.52|123.92|125|123.4|174
1677805500000|2023-03-03 01:05:00|125.43|123.83|125.24|123.64|125.43|123.83|125.01|123.41|165
1677805800000|2023-03-03 01:10:00|125.25|123.65|124.74|123.14|125.36|123.76|124.74|123.14|192
1677806100000|2023-03-03 01:15:00|124.76|123.16|123.74|122.14|124.85|123.25|123.3|121.7|360
1677806400000|2023-03-03 01:20:00|123.73|122.13|122.28|120.68|123.74|122.14|121.27|119.67|801
1677806700000|2023-03-03 01:25:00|122.29|120.69|120.11|118.51|122.33|120.73|119.26|117.66|732
1677807000000|2023-03-03 01:30:00|120.1|118.5|117.22|115.62|120.14|118.54|114.21|112.61|859
1677807300000|2023-03-03 01:35:00|117.24|115.64|116.54|114.94|117.38|115.78|116.09|114.49|718
1677807600000|2023-03-03 01:40:00|116.56|114.96|115.83|114.23|116.58|114.98|114.67|113.07|580
1677807900000|2023-03-03 01:45:00|115.82|114.22|116.78|115.18|117|115.4|115.74|114.14|558
1677808200000|2023-03-03 01:50:00|116.79|115.19|116.57|114.97|116.79|115.19|116.03|114.43|512
1677808500000|2023-03-03 01:55:00|116.58|114.98|115.81|114.21|116.58|114.98|114.79|113.19|602
1677808800000|2023-03-03 02:00:00|115.8|114.2|115.5|113.9|116.06|114.46|115.15|113.55|611
1677809100000|2023-03-03 02:05:00|115.49|113.89|115.54|113.94|115.82|114.22|115.26|113.66|421
1677809400000|2023-03-03 02:10:00|115.53|113.93|115.61|114.01|115.66|114.06|115.15|113.55|433
1677809700000|2023-03-03 02:15:00|115.62|114.02|116.96|115.36|116.96|115.36|115.48|113.88|452
1677810000000|2023-03-03 02:20:00|116.97|115.37|116.71|115.11|117.04|115.44|116.46|114.86|540
1677810300000|2023-03-03 02:25:00|116.69|115.09|117.1|115.5|117.3|115.7|116.56|114.96|394
1677810600000|2023-03-03 02:30:00|117.09|115.49|116.76|115.16|117.15|115.55|116.52|114.92|385
1677810900000|2023-03-03 02:35:00|116.77|115.17|117.45|115.85|117.51|115.91|116.7|115.1|386
1677811200000|2023-03-03 02:40:00|117.44|115.84|117.13|115.53|117.7|116.1|116.99|115.39|399
1677811500000|2023-03-03 02:45:00|117.12|115.52|116.72|115.12|117.13|115.53|116.6|115|367
1677811800000|2023-03-03 02:50:00|116.73|115.13|116.75|115.15|117|115.4|116.68|115.08|199
1677812100000|2023-03-03 02:55:00|116.7|115.1|117.21|115.61|117.39|115.79|116.7|115.1|168
1677812400000|2023-03-03 03:00:00|117.23|115.63|116.23|114.63|117.24|115.64|116.23|114.63|246
1677812700000|2023-03-03 03:05:00|116.24|114.64|116.43|114.83|116.65|115.05|116.24|114.64|395
1677813000000|2023-03-03 03:10:00|116.42|114.82|116.18|114.58|116.49|114.89|116.04|114.44|311
1677813300000|2023-03-03 03:15:00|116.13|114.53|116.31|114.71|116.32|114.72|116.01|114.41|286
1677813600000|2023-03-03 03:20:00|116.32|114.72|116.52|114.92|116.52|114.92|116.21|114.61|227
1677813900000|2023-03-03 03:25:00|116.51|114.91|116.9|115.3|116.94|115.34|116.46|114.86|245
1677814200000|2023-03-03 03:30:00|116.91|115.31|117.04|115.44|117.05|115.45|116.82|115.22|238
1677814500000|2023-03-03 03:35:00|117.05|115.45|117.14|115.54|117.18|115.58|116.93|115.33|192
1677814800000|2023-03-03 03:40:00|117.13|115.53|117.43|115.83|117.53|115.93|117.1|115.5|213
1677815100000|2023-03-03 03:45:00|117.42|115.82|117.51|115.91|117.9|116.3|117.31|115.71|308
1677815400000|2023-03-03 03:50:00|117.52|115.92|117.19|115.59|117.53|115.93|117.16|115.56|254
1677815700000|2023-03-03 03:55:00|117.2|115.6|117.21|115.61|117.42|115.82|117.17|115.57|137
1677816000000|2023-03-03 04:00:00|117.2|115.6|116.81|115.21|117.2|115.6|116.62|115.02|301
1677816300000|2023-03-03 04:05:00|116.82|115.22|117.07|115.47|117.13|115.53|116.82|115.22|154
1677816600000|2023-03-03 04:10:00|117.08|115.48|117.35|115.75|117.36|115.76|117.04|115.44|174
1677816900000|2023-03-03 04:15:00|117.36|115.76|117.77|116.17|117.85|116.25|117.36|115.76|109
1677817200000|2023-03-03 04:20:00|117.76|116.16|118.18|116.58|118.58|116.98|117.71|116.11|246
1677817500000|2023-03-03 04:25:00|118.19|116.59|118.43|116.83|118.81|117.21|118.17|116.57|192
1677817800000|2023-03-03 04:30:00|118.41|116.81|118.57|116.97|118.61|117.01|118.25|116.65|163
1677818100000|2023-03-03 04:35:00|118.64|117.04|119.29|117.69|119.41|117.81|118.61|117.01|216
1677818400000|2023-03-03 04:40:00|119.31|117.71|119.34|117.74|119.48|117.88|119.25|117.65|137
1677818700000|2023-03-03 04:45:00|119.35|117.75|119.36|117.76|119.62|118.02|119.35|117.75|124
1677819000000|2023-03-03 04:50:00|119.37|117.77|118.79|117.19|119.38|117.78|118.79|117.19|142
1677819300000|2023-03-03 04:55:00|118.8|117.2|118.76|117.16|119.1|117.5|118.75|117.15|166
1677819600000|2023-03-03 05:00:00|118.75|117.15|119.01|117.41|119.09|117.49|118.75|117.15|177
1677819900000|2023-03-03 05:05:00|119|117.4|118.77|117.17|119.16|117.56|118.67|117.07|140
1677820200000|2023-03-03 05:10:00|118.76|117.16|118.51|116.91|118.78|117.18|118.27|116.67|221
1677820500000|2023-03-03 05:15:00|118.5|116.9|118.59|116.99|118.65|117.05|118.48|116.88|141
1677820800000|2023-03-03 05:20:00|118.58|116.98|118.71|117.11|118.89|117.29|118.57|116.97|101
1677821100000|2023-03-03 05:25:00|118.68|117.08|118.68|117.08|118.9|117.3|118.54|116.94|141
1677821400000|2023-03-03 05:30:00|118.67|117.07|119.79|118.19|119.9|118.3|118.55|116.95|182
1677821700000|2023-03-03 05:35:00|119.81|118.21|119.64|118.04|120.12|118.52|119.63|118.03|363
1677822000000|2023-03-03 05:40:00|119.63|118.03|119.68|118.08|119.74|118.14|119.57|117.97|174
1677822300000|2023-03-03 05:45:00|119.67|118.07|119.97|118.37|120.28|118.68|119.67|118.07|238
1677822600000|2023-03-03 05:50:00|119.96|118.36|119.57|117.97|119.97|118.37|119.49|117.89|128
1677822900000|2023-03-03 05:55:00|119.58|117.98|119.5|117.9|119.59|117.99|119.25|117.65|123
1677823200000|2023-03-03 06:00:00|119.51|117.91|119.36|117.76|119.53|117.93|119.26|117.66|126
1677823500000|2023-03-03 06:05:00|119.31|117.71|118.91|117.31|119.31|117.71|118.82|117.22|155
1677823800000|2023-03-03 06:10:00|118.95|117.35|119.39|117.79|119.44|117.84|118.94|117.34|172
1677824100000|2023-03-03 06:15:00|119.4|117.8|119.19|117.59|119.42|117.82|119.15|117.55|134
1677824400000|2023-03-03 06:20:00|119.2|117.6|119.32|117.72|119.33|117.73|119|117.4|223
1677824700000|2023-03-03 06:25:00|119.33|117.73|119.43|117.83|119.45|117.85|119.29|117.69|170
1677825000000|2023-03-03 06:30:00|119.42|117.82|119.72|118.12|119.81|118.21|119.3|117.7|197
1677825300000|2023-03-03 06:35:00|119.73|118.13|119.42|117.82|119.95|118.35|119.27|117.67|278
1677825600000|2023-03-03 06:40:00|119.41|117.81|119.53|117.93|119.55|117.95|119.28|117.68|134
1677825900000|2023-03-03 06:45:00|119.51|117.91|119.28|117.68|119.51|117.91|119.26|117.66|72
1677826200000|2023-03-03 06:50:00|119.29|117.69|119.35|117.75|119.48|117.88|119.27|117.67|62
1677826500000|2023-03-03 06:55:00|119.36|117.76|119.17|117.57|119.56|117.96|119.14|117.54|111
1677826800000|2023-03-03 07:00:00|119.16|117.56|118.64|117.04|119.18|117.58|118.64|117.04|222
1677827100000|2023-03-03 07:05:00|118.63|117.03|119.07|117.47|119.1|117.5|118.55|116.95|218
1677827400000|2023-03-03 07:10:00|119.08|117.48|118.95|117.35|119.11|117.51|118.94|117.34|146
1677827700000|2023-03-03 07:15:00|118.96|117.36|118.55|116.95|118.96|117.36|118.52|116.92|181
1677828000000|2023-03-03 07:20:00|118.56|116.96|118.82|117.22|119|117.4|118.51|116.91|161
1677828300000|2023-03-03 07:25:00|118.81|117.21|118.91|117.31|119.13|117.53|118.81|117.21|229
1677828600000|2023-03-03 07:30:00|118.93|117.33|119.89|118.29|119.9|118.3|118.92|117.32|221
1677828900000|2023-03-03 07:35:00|119.81|118.21|120.45|118.85|120.66|119.06|119.78|118.18|308
1677829200000|2023-03-03 07:40:00|120.46|118.86|120.44|118.84|121.01|119.41|120.42|118.82|234
1677829500000|2023-03-03 07:45:00|120.43|118.83|120.9|119.3|120.96|119.36|120.37|118.77|200
1677829800000|2023-03-03 07:50:00|120.89|119.29|120.88|119.28|121.18|119.58|120.8|119.2|207
1677830100000|2023-03-03 07:55:00|120.87|119.27|120.69|119.09|121|119.4|120.66|119.06|175
1677830400000|2023-03-03 08:00:00|120.73|119.13|120.87|119.27|121.4|119.8|120.71|119.11|326
1677830700000|2023-03-03 08:05:00|120.84|119.24|120.76|119.16|120.91|119.31|120.64|119.04|173
1677831000000|2023-03-03 08:10:00|120.77|119.17|119.96|118.36|120.77|119.17|119.8|118.2|304
1677831300000|2023-03-03 08:15:00|119.95|118.35|121.52|119.92|121.58|119.98|119.91|118.31|324
1677831600000|2023-03-03 08:20:00|121.53|119.93|122.36|120.76|122.75|121.15|121.5|119.9|481
1677831900000|2023-03-03 08:25:00|122.35|120.75|122.94|121.34|123.12|121.52|122.34|120.74|363
1677832200000|2023-03-03 08:30:00|122.95|121.35|121.84|120.24|123.15|121.55|121.53|119.93|347
1677832500000|2023-03-03 08:35:00|121.85|120.25|121.79|120.19|121.89|120.29|121.33|119.73|296
1677832800000|2023-03-03 08:40:00|121.8|120.2|121.68|120.08|121.83|120.23|121.45|119.85|241
1677833100000|2023-03-03 08:45:00|121.69|120.09|121.47|119.87|121.69|120.09|121.44|119.84|188
1677833400000|2023-03-03 08:50:00|121.46|119.86|121.4|119.8|121.71|120.11|121.4|119.8|200
1677833700000|2023-03-03 08:55:00|121.41|119.81|121.84|120.24|121.93|120.33|121.41|119.81|203
1677834000000|2023-03-03 09:00:00|121.83|120.23|121.88|120.28|121.96|120.36|121.64|120.04|189
1677834300000|2023-03-03 09:05:00|121.89|120.29|121.94|120.34|121.97|120.37|121.69|120.09|185
1677834600000|2023-03-03 09:10:00|121.91|120.31|122.73|121.13|122.8|121.2|121.9|120.3|289
1677834900000|2023-03-03 09:15:00|122.74|121.14|122.09|120.49|123.03|121.43|122.08|120.48|243
1677835200000|2023-03-03 09:20:00|122.08|120.48|122.19|120.59|122.22|120.62|121.83|120.23|198
1677835500000|2023-03-03 09:25:00|122.18|120.58|122.07|120.47|122.18|120.58|121.77|120.17|160
1677835800000|2023-03-03 09:30:00|122.06|120.46|121.97|120.37|122.14|120.54|121.81|120.21|135
1677836100000|2023-03-03 09:35:00|121.96|120.36|121.86|120.26|121.98|120.38|121.75|120.15|77
1677836400000|2023-03-03 09:40:00|121.85|120.25|122.1|120.5|122.27|120.67|121.85|120.25|151
1677836700000|2023-03-03 09:45:00|122.09|120.49|121.82|120.22|122.15|120.55|121.77|120.17|182
1677837000000|2023-03-03 09:50:00|121.85|120.25|121.86|120.26|121.93|120.33|121.77|120.17|138
1677837300000|2023-03-03 09:55:00|121.87|120.27|121.95|120.35|122.13|120.53|121.76|120.16|149
1677837600000|2023-03-03 10:00:00|121.96|120.36|122.32|120.72|122.34|120.74|121.96|120.36|209
1677837900000|2023-03-03 10:05:00|122.31|120.71|122.22|120.62|122.45|120.85|122.18|120.58|206
1677838200000|2023-03-03 10:10:00|122.33|120.73|123.03|121.43|123.14|121.54|122.33|120.73|291
1677838500000|2023-03-03 10:15:00|123.04|121.44|123.04|121.44|123.59|121.99|122.76|121.16|359
1677838800000|2023-03-03 10:20:00|123.05|121.45|123.22|121.62|123.3|121.7|122.99|121.39|194
1677839100000|2023-03-03 10:25:00|123.23|121.63|123.81|122.21|124.02|122.42|123.22|121.62|322
1677839400000|2023-03-03 10:30:00|123.82|122.22|123.54|121.94|124.26|122.66|123.53|121.93|345
1677839700000|2023-03-03 10:35:00|123.55|121.95|126.77|125.17|126.79|125.19|123.51|121.91|564
1677840000000|2023-03-03 10:40:00|126.76|125.16|127.31|125.71|127.51|125.91|125.93|124.33|641
1677840300000|2023-03-03 10:45:00|127.3|125.7|126.85|125.25|128.46|126.86|126.81|125.21|684
1677840600000|2023-03-03 10:50:00|126.86|125.26|126.62|125.02|127.49|125.89|126.62|125.02|496
1677840900000|2023-03-03 10:55:00|126.61|125.01|126.41|124.81|126.92|125.32|126.12|124.52|330
1677841200000|2023-03-03 11:00:00|126.39|124.79|126.37|124.77|126.69|125.09|126.14|124.54|378
1677841500000|2023-03-03 11:05:00|126.36|124.76|127.7|126.1|127.84|126.24|126.36|124.76|431
1677841800000|2023-03-03 11:10:00|127.69|126.09|127.2|125.6|128.1|126.5|126.8|125.2|424
1677842100000|2023-03-03 11:15:00|127.21|125.61|127.51|125.91|128.78|127.18|126.98|125.38|567
1677842400000|2023-03-03 11:20:00|127.5|125.9|127.02|125.42|127.73|126.13|126.87|125.27|406
1677842700000|2023-03-03 11:25:00|127.01|125.41|126.87|125.27|127.31|125.71|126.49|124.89|365
1677843000000|2023-03-03 11:30:00|126.88|125.28|127.86|126.26|127.87|126.27|126.56|124.96|440
1677843300000|2023-03-03 11:35:00|127.84|126.24|128.23|126.63|128.57|126.97|127.56|125.96|554
1677843600000|2023-03-03 11:40:00|128.25|126.65|128.48|126.88|128.97|127.37|127.85|126.25|491
1677843900000|2023-03-03 11:45:00|128.47|126.87|127.83|126.23|128.9|127.3|127.75|126.15|427
1677844200000|2023-03-03 11:50:00|127.84|126.24|128.2|126.6|128.31|126.71|127.76|126.16|321
1677844500000|2023-03-03 11:55:00|128.21|126.61|127.84|126.24|128.7|127.1|127.84|126.24|243
1677844800000|2023-03-03 12:00:00|127.88|126.28|127.48|125.88|128.31|126.71|127.48|125.88|353
1677845100000|2023-03-03 12:05:00|127.49|125.89|127.38|125.78|127.6|126|127.22|125.62|234
1677845400000|2023-03-03 12:10:00|127.39|125.79|127.78|126.18|127.91|126.31|127.34|125.74|329
1677845700000|2023-03-03 12:15:00|127.77|126.17|127.66|126.06|128.32|126.72|127.62|126.02|341
1677846000000|2023-03-03 12:20:00|127.65|126.05|127.05|125.45|127.67|126.07|127|125.4|309
1677846300000|2023-03-03 12:25:00|127.04|125.44|126.84|125.24|127.27|125.67|126.82|125.22|259
1677846600000|2023-03-03 12:30:00|126.85|125.25|127.08|125.48|127.39|125.79|126.81|125.21|287
1677846900000|2023-03-03 12:35:00|127.06|125.46|127.03|125.43|127.44|125.84|126.94|125.34|260
1677847200000|2023-03-03 12:40:00|127.02|125.42|126.85|125.25|127.23|125.63|126.78|125.18|288
1677847500000|2023-03-03 12:45:00|126.89|125.29|126.94|125.34|127.21|125.61|126.58|124.98|296
1677847800000|2023-03-03 12:50:00|126.93|125.33|126.88|125.28|127.05|125.45|126.65|125.05|330
1677848100000|2023-03-03 12:55:00|126.87|125.27|126.7|125.1|126.94|125.34|126.57|124.97|286
1677848400000|2023-03-03 13:00:00|126.71|125.11|126.39|124.79|126.72|125.12|126.28|124.68|291
1677848700000|2023-03-03 13:05:00|126.38|124.78|126.72|125.12|126.85|125.25|126.33|124.73|304
1677849000000|2023-03-03 13:10:00|126.71|125.11|126.61|125.01|126.92|125.32|126.58|124.98|220
1677849300000|2023-03-03 13:15:00|126.62|125.02|126.97|125.37|127.16|125.56|126.61|125.01|288
1677849600000|2023-03-03 13:20:00|126.96|125.36|126.76|125.16|127.3|125.7|126.65|125.05|318
1677849900000|2023-03-03 13:25:00|126.75|125.15|126.62|125.02|126.86|125.26|126.55|124.95|240
1677850200000|2023-03-03 13:30:00|126.61|125.01|126.11|124.51|126.75|125.15|126.11|124.51|254
1677850500000|2023-03-03 13:35:00|126.12|124.52|125.74|124.14|126.19|124.59|125.38|123.78|348
1677850800000|2023-03-03 13:40:00|125.73|124.13|124.93|123.33|125.82|124.22|124.93|123.33|265
1677851100000|2023-03-03 13:45:00|124.95|123.35|125.59|123.99|125.85|124.25|124.91|123.31|476
1677851400000|2023-03-03 13:50:00|125.58|123.98|125.97|124.37|126.23|124.63|125.58|123.98|382
1677851700000|2023-03-03 13:55:00|125.98|124.38|126.88|125.28|127.18|125.58|125.96|124.36|369
1677852000000|2023-03-03 14:00:00|126.89|125.29|126.84|125.24|127.22|125.62|126.82|125.22|312
1677852300000|2023-03-03 14:05:00|126.79|125.19|126.52|124.92|126.98|125.38|126.21|124.61|369
1677852600000|2023-03-03 14:10:00|126.51|124.91|126.46|124.86|126.75|125.15|126.2|124.6|279
1677852900000|2023-03-03 14:15:00|126.52|124.92|126.64|125.04|126.81|125.21|126.39|124.79|197
1677853200000|2023-03-03 14:20:00|126.63|125.03|126.45|124.85|126.83|125.23|126.41|124.81|209
1677853500000|2023-03-03 14:25:00|126.46|124.86|126.72|125.12|126.75|125.15|126.35|124.75|196
1677853800000|2023-03-03 14:30:00|126.71|125.11|126.94|125.34|126.95|125.35|126.52|124.92|282
1677854100000|2023-03-03 14:35:00|126.95|125.35|126.55|124.95|127.11|125.51|126.55|124.95|261
1677854400000|2023-03-03 14:40:00|126.56|124.96|126.78|125.18|126.78|125.18|126.56|124.96|142
1677854700000|2023-03-03 14:45:00|126.81|125.21|126.53|124.93|126.93|125.33|126.4|124.8|288
1677855000000|2023-03-03 14:50:00|126.52|124.92|126.52|124.92|126.77|125.17|126.46|124.86|209
1677855300000|2023-03-03 14:55:00|126.51|124.91|126.25|124.65|126.58|124.98|126.12|124.52|243
1677855600000|2023-03-03 15:00:00|126.24|124.64|125.99|124.39|126.47|124.87|125.49|123.89|478
1677855900000|2023-03-03 15:05:00|125.97|124.37|125.96|124.36|126.07|124.47|125.77|124.17|330
1677856200000|2023-03-03 15:10:00|125.95|124.35|127.01|125.41|127.02|125.42|125.95|124.35|339
1677856500000|2023-03-03 15:15:00|127|125.4|127.34|125.74|128.3|126.7|127|125.4|486
1677856800000|2023-03-03 15:20:00|127.35|125.75|127.03|125.43|127.51|125.91|127|125.4|232
1677857100000|2023-03-03 15:25:00|127.05|125.45|127.16|125.56|127.24|125.64|127.02|125.42|121
1677857400000|2023-03-03 15:30:00|127.19|125.59|126.94|125.34|127.33|125.73|126.87|125.27|164
1677857700000|2023-03-03 15:35:00|126.93|125.33|126.95|125.35|126.99|125.39|126.75|125.15|214
1677858000000|2023-03-03 15:40:00|126.99|125.39|126.74|125.14|127.07|125.47|126.65|125.05|153
1677858300000|2023-03-03 15:45:00|126.73|125.13|126.54|124.94|126.73|125.13|126.34|124.74|188
1677858600000|2023-03-03 15:50:00|126.55|124.95|126.03|124.43|126.55|124.95|125.81|124.21|216
1677858900000|2023-03-03 15:55:00|126.02|124.42|126.48|124.88|126.49|124.89|126.02|124.42|170
1677859200000|2023-03-03 16:00:00|126.5|124.9|127.16|125.56|127.71|126.11|126.02|124.42|355
1677859500000|2023-03-03 16:05:00|127.17|125.57|126.47|124.87|127.2|125.6|126.44|124.84|257
1677859800000|2023-03-03 16:10:00|126.46|124.86|126.31|124.71|126.73|125.13|126.2|124.6|304
1677860100000|2023-03-03 16:15:00|126.32|124.72|126.85|125.25|126.96|125.36|126.27|124.67|229
1677860400000|2023-03-03 16:20:00|126.84|125.24|126.87|125.27|126.95|125.35|126.58|124.98|238
1677860700000|2023-03-03 16:25:00|126.86|125.26|127.03|125.43|127.03|125.43|126.61|125.01|192
1677861000000|2023-03-03 16:30:00|127.04|125.44|126.73|125.13|127.07|125.47|126.72|125.12|135
1677861300000|2023-03-03 16:35:00|126.74|125.14|126.91|125.31|126.97|125.37|126.24|124.64|181
1677861600000|2023-03-03 16:40:00|126.92|125.32|126.95|125.35|127.06|125.46|126.77|125.17|125
1677861900000|2023-03-03 16:45:00|126.96|125.36|126.63|125.03|126.97|125.37|126.62|125.02|153
1677862200000|2023-03-03 16:50:00|126.64|125.04|127.08|125.48|127.09|125.49|126.64|125.04|90
1677862500000|2023-03-03 16:55:00|127.07|125.47|127.07|125.47|127.15|125.55|126.94|125.34|128
1677862800000|2023-03-03 17:00:00|127.09|125.49|126.64|125.04|127.18|125.58|126.59|124.99|126
1677863100000|2023-03-03 17:05:00|126.69|125.09|126.65|125.05|126.73|125.13|126.44|124.84|102
1677863400000|2023-03-03 17:10:00|126.66|125.06|126.72|125.12|126.91|125.31|126.61|125.01|157
1677863700000|2023-03-03 17:15:00|126.71|125.11|126.59|124.99|126.81|125.21|126.51|124.91|190
1677864000000|2023-03-03 17:20:00|126.58|124.98|126.41|124.81|126.64|125.04|126.41|124.81|140
1677864300000|2023-03-03 17:25:00|126.39|124.79|126.34|124.74|126.63|125.03|126.33|124.73|169
1677864600000|2023-03-03 17:30:00|126.35|124.75|126.36|124.76|126.57|124.97|126.03|124.43|190
1677864900000|2023-03-03 17:35:00|126.37|124.77|126.8|125.2|126.9|125.3|126.31|124.71|117
1677865200000|2023-03-03 17:40:00|126.81|125.21|126.67|125.07|126.99|125.39|126.63|125.03|167
1677865500000|2023-03-03 17:45:00|126.68|125.08|126.64|125.04|126.81|125.21|126.45|124.85|157
1677865800000|2023-03-03 17:50:00|126.65|125.05|126.56|124.96|126.65|125.05|126.47|124.87|138
1677866100000|2023-03-03 17:55:00|126.55|124.95|126.82|125.22|126.86|125.26|126.55|124.95|155
1677866400000|2023-03-03 18:00:00|126.83|125.23|126.64|125.04|127.15|125.55|126.64|125.04|174
1677866700000|2023-03-03 18:05:00|126.63|125.03|127.11|125.51|127.14|125.54|126.63|125.03|123
1677867000000|2023-03-03 18:10:00|127.12|125.52|127.18|125.58|127.22|125.62|126.98|125.38|214
1677867300000|2023-03-03 18:15:00|127.19|125.59|127.3|125.7|127.8|126.2|127.14|125.54|238
1677867600000|2023-03-03 18:20:00|127.31|125.71|127.09|125.49|127.31|125.71|127.06|125.46|170
1677867900000|2023-03-03 18:25:00|127.07|125.47|126.78|125.18|127.1|125.5|126.74|125.14|200
1677868200000|2023-03-03 18:30:00|126.79|125.19|126.42|124.82|126.86|125.26|126.23|124.63|273
1677868500000|2023-03-03 18:35:00|126.4|124.8|126.44|124.84|126.46|124.86|126.3|124.7|208
1677868800000|2023-03-03 18:40:00|126.43|124.83|126.71|125.11|126.74|125.14|126.07|124.47|417
1677869100000|2023-03-03 18:45:00|126.72|125.12|126.43|124.83|126.85|125.25|126.37|124.77|224
1677869400000|2023-03-03 18:50:00|126.45|124.85|127.18|125.58|127.69|126.09|126.45|124.85|274
1677869700000|2023-03-03 18:55:00|127.17|125.57|127.59|125.99|127.62|126.02|127.14|125.54|198
1677870000000|2023-03-03 19:00:00|127.58|125.98|126.91|125.31|127.59|125.99|126.84|125.24|209
1677870300000|2023-03-03 19:05:00|126.9|125.3|126.69|125.09|126.97|125.37|126.61|125.01|186
1677870600000|2023-03-03 19:10:00|126.71|125.11|126.76|125.16|126.86|125.26|126.59|124.99|168
1677870900000|2023-03-03 19:15:00|126.75|125.15|126.84|125.24|127.26|125.66|126.74|125.14|126
1677871200000|2023-03-03 19:20:00|126.83|125.23|126.79|125.19|126.92|125.32|126.65|125.05|144
1677871500000|2023-03-03 19:25:00|126.8|125.2|126.67|125.07|126.92|125.32|126.55|124.95|102
1677871800000|2023-03-03 19:30:00|126.66|125.06|126.53|124.93|126.67|125.07|126.46|124.86|119
1677872100000|2023-03-03 19:35:00|126.57|124.97|126.58|124.98|126.6|125|126.49|124.89|109
1677872400000|2023-03-03 19:40:00|126.6|125|126.83|125.23|127.26|125.66|126.6|125|193
1677872700000|2023-03-03 19:45:00|126.84|125.24|127.18|125.58|127.24|125.64|126.83|125.23|181
1677873000000|2023-03-03 19:50:00|127.17|125.57|127.34|125.74|127.39|125.79|127.17|125.57|173
1677873300000|2023-03-03 19:55:00|127.27|125.67|127.2|125.6|127.27|125.67|127.05|125.45|173
1677873600000|2023-03-03 20:00:00|127.23|125.63|127.62|126.02|127.64|126.04|127.23|125.63|240
1677873900000|2023-03-03 20:05:00|127.61|126.01|127.46|125.86|127.64|126.04|127.42|125.82|150
1677874200000|2023-03-03 20:10:00|127.45|125.85|127.44|125.84|127.63|126.03|127.42|125.82|128
1677874500000|2023-03-03 20:15:00|127.46|125.86|127.87|126.27|128.29|126.69|127.46|125.86|322
1677874800000|2023-03-03 20:20:00|127.88|126.28|128.07|126.47|128.09|126.49|127.85|126.25|177
1677875100000|2023-03-03 20:25:00|128.08|126.48|127.85|126.25|128.31|126.71|127.84|126.24|173
1677875400000|2023-03-03 20:30:00|127.84|126.24|127.53|125.93|127.84|126.24|127.32|125.72|203
1677875700000|2023-03-03 20:35:00|127.52|125.92|127.16|125.56|127.55|125.95|127.14|125.54|226
1677876000000|2023-03-03 20:40:00|127.17|125.57|126.96|125.36|127.28|125.68|126.87|125.27|129
1677876300000|2023-03-03 20:45:00|126.95|125.35|127.37|125.77|127.45|125.85|126.92|125.32|208
1677876600000|2023-03-03 20:50:00|127.36|125.76|127.55|125.95|127.59|125.99|127.21|125.61|162
1677876900000|2023-03-03 20:55:00|127.54|125.94|127.46|125.86|127.59|125.99|127.22|125.62|121
1677877200000|2023-03-03 21:00:00|127.47|125.87|127.76|126.16|127.76|126.16|127.43|125.83|156
1677877500000|2023-03-03 21:05:00|127.77|126.17|127.06|125.46|127.77|126.17|126.97|125.37|184
1677877800000|2023-03-03 21:10:00|127.05|125.45|126.48|124.88|127.1|125.5|126.26|124.66|322
1677878100000|2023-03-03 21:15:00|126.46|124.86|126.2|124.6|126.73|125.13|126.19|124.59|174
1677878400000|2023-03-03 21:20:00|126.24|124.64|127.1|125.5|127.15|125.55|125.59|123.99|487
1677878700000|2023-03-03 21:25:00|127.09|125.49|127.09|125.49|127.28|125.68|126.89|125.29|227
1677879000000|2023-03-03 21:30:00|127.08|125.48|127.14|125.54|127.25|125.65|126.93|125.33|137
1677879300000|2023-03-03 21:35:00|127.08|125.48|126.97|125.37|127.08|125.48|126.85|125.25|104
1677879600000|2023-03-03 21:40:00|126.98|125.38|127.08|125.48|127.11|125.51|126.97|125.37|117
1677879900000|2023-03-03 21:45:00|127.07|125.47|126.59|124.99|127.13|125.53|126.04|124.44|311
1677880200000|2023-03-03 21:50:00|126.6|125|126.78|125.18|127.07|125.47|126.31|124.71|265
1677880500000|2023-03-03 21:55:00|126.79|125.19|126.77|125.17|126.92|125.32|126.54|124.94|164
1677916800000|2023-03-04 08:00:00|130.99|129.39|131.39|129.79|131.61|130.01|130.98|129.38|241
1677917100000|2023-03-04 08:05:00|131.38|129.78|131.78|130.18|132.06|130.46|131.38|129.78|244
1677917400000|2023-03-04 08:10:00|131.77|130.17|131.39|129.79|132.02|130.42|131.19|129.59|198
1677917700000|2023-03-04 08:15:00|131.4|129.8|131|129.4|131.4|129.8|130.72|129.12|202
1677918000000|2023-03-04 08:20:00|130.99|129.39|131.25|129.65|131.27|129.67|130.94|129.34|145
1677918300000|2023-03-04 08:25:00|131.23|129.63|130.95|129.35|131.36|129.76|130.94|129.34|120
1677918600000|2023-03-04 08:30:00|130.94|129.34|130.88|129.28|131.15|129.55|130.85|129.25|124
1677918900000|2023-03-04 08:35:00|130.87|129.27|130.81|129.21|130.97|129.37|130.76|129.16|102
1677919200000|2023-03-04 08:40:00|130.82|129.22|130.66|129.06|130.83|129.23|130.39|128.79|166
1677919500000|2023-03-04 08:45:00|130.68|129.08|130.65|129.05|130.77|129.17|130.63|129.03|82
1677919800000|2023-03-04 08:50:00|130.66|129.06|130.72|129.12|130.72|129.12|130.44|128.84|114
1677920100000|2023-03-04 08:55:00|130.71|129.11|130.65|129.05|130.8|129.2|130.49|128.89|126
1677920400000|2023-03-04 09:00:00|130.64|129.04|130.45|128.85|130.82|129.22|130.42|128.82|145
1677920700000|2023-03-04 09:05:00|130.44|128.84|130.47|128.87|130.6|129|130.06|128.46|183
1677921000000|2023-03-04 09:10:00|130.46|128.86|131.62|130.02|131.66|130.06|130.46|128.86|249
1677921300000|2023-03-04 09:15:00|131.61|130.01|131.23|129.63|131.78|130.18|131.23|129.63|201
1677921600000|2023-03-04 09:20:00|131.24|129.64|131.02|129.42|131.5|129.9|131.01|129.41|177
1677921900000|2023-03-04 09:25:00|131.03|129.43|131.01|129.41|131.15|129.55|130.95|129.35|103
1677922200000|2023-03-04 09:30:00|131.04|129.44|130.9|129.3|131.05|129.45|130.84|129.24|118
1677922500000|2023-03-04 09:35:00|130.91|129.31|130.73|129.13|130.93|129.33|130.7|129.1|96
1677922800000|2023-03-04 09:40:00|130.74|129.14|130.83|129.23|131.05|129.45|130.71|129.11|135
1677923100000|2023-03-04 09:45:00|130.82|129.22|131.17|129.57|131.17|129.57|130.82|129.22|45
1677923400000|2023-03-04 09:50:00|131.18|129.58|131.16|129.56|131.4|129.8|131.02|129.42|121
1677923700000|2023-03-04 09:55:00|131.15|129.55|131.45|129.85|131.49|129.89|131.07|129.47|142
1677924000000|2023-03-04 10:00:00|131.4|129.8|131.47|129.87|131.61|130.01|131.37|129.77|99
1677924300000|2023-03-04 10:05:00|131.46|129.86|131.39|129.79|131.52|129.92|131.39|129.79|138
1677924600000|2023-03-04 10:10:00|131.4|129.8|131.58|129.98|131.63|130.03|131.4|129.8|102
1677924900000|2023-03-04 10:15:00|131.59|129.99|131.32|129.72|131.71|130.11|131.29|129.69|150
1677925200000|2023-03-04 10:20:00|131.3|129.7|131.21|129.61|131.36|129.76|131.19|129.59|65
1677925500000|2023-03-04 10:25:00|131.2|129.6|131.18|129.58|131.37|129.77|131.13|129.53|114
1677925800000|2023-03-04 10:30:00|131.2|129.6|131.08|129.48|131.2|129.6|131.01|129.41|77
1677926100000|2023-03-04 10:35:00|131.07|129.47|130.61|129.01|131.09|129.49|130.57|128.97|213
1677926400000|2023-03-04 10:40:00|130.53|128.93|130.31|128.71|130.97|129.37|130.3|128.7|260
1677926700000|2023-03-04 10:45:00|130.33|128.73|130.32|128.72|130.55|128.95|130.18|128.58|165
1677927000000|2023-03-04 10:50:00|130.36|128.76|130.44|128.84|130.59|128.99|130.31|128.71|176
1677927300000|2023-03-04 10:55:00|130.45|128.85|129.45|127.85|130.54|128.94|129.42|127.82|314
1677927600000|2023-03-04 11:00:00|129.46|127.86|129.48|127.88|129.68|128.08|129.16|127.56|346
1677927900000|2023-03-04 11:05:00|129.49|127.89|129.57|127.97|129.73|128.13|129.44|127.84|231
1677928200000|2023-03-04 11:10:00|129.56|127.96|129.61|128.01|129.66|128.06|129.44|127.84|189
1677928500000|2023-03-04 11:15:00|129.64|128.04|129.95|128.35|129.98|128.38|129.63|128.03|165
1677928800000|2023-03-04 11:20:00|129.94|128.34|130.03|128.43|130.14|128.54|129.94|128.34|116
1677929100000|2023-03-04 11:25:00|130.02|128.42|130.31|128.71|130.39|128.79|129.59|127.99|217
1677929400000|2023-03-04 11:30:00|130.32|128.72|129.94|128.34|130.38|128.78|129.81|128.21|190
1677929700000|2023-03-04 11:35:00|129.95|128.35|130.06|128.46|130.14|128.54|129.91|128.31|110
1677930000000|2023-03-04 11:40:00|130.05|128.45|130.43|128.83|130.68|129.08|130.05|128.45|174
1677930300000|2023-03-04 11:45:00|130.44|128.84|130.25|128.65|130.57|128.97|130.23|128.63|78
1677930600000|2023-03-04 11:50:00|130.32|128.72|130.17|128.57|130.34|128.74|129.99|128.39|155
1677930900000|2023-03-04 11:55:00|130.16|128.56|130.25|128.65|130.26|128.66|130.04|128.44|63
1677931200000|2023-03-04 12:00:00|130.26|128.66|130.18|128.58|130.51|128.91|130.18|128.58|169
1677931500000|2023-03-04 12:05:00|130.13|128.53|129.98|128.38|130.21|128.61|129.98|128.38|122
1677931800000|2023-03-04 12:10:00|130|128.4|129.9|128.3|130.04|128.44|129.83|128.23|142
1677932100000|2023-03-04 12:15:00|129.91|128.31|129.89|128.29|130.02|128.42|129.87|128.27|113
1677932400000|2023-03-04 12:20:00|129.9|128.3|130.02|128.42|130.25|128.65|129.89|128.29|122
1677932700000|2023-03-04 12:25:00|130.01|128.41|129.82|128.22|130.01|128.41|129.78|128.18|110
1677933000000|2023-03-04 12:30:00|129.83|128.23|129.72|128.12|130.12|128.52|129.69|128.09|140
1677933300000|2023-03-04 12:35:00|129.73|128.13|129.74|128.14|129.84|128.24|129.62|128.02|139
1677933600000|2023-03-04 12:40:00|129.75|128.15|129.74|128.14|129.79|128.19|129.54|127.94|55
1677933900000|2023-03-04 12:45:00|129.66|128.06|129.56|127.96|129.66|128.06|129.44|127.84|105
1677934200000|2023-03-04 12:50:00|129.57|127.97|130.06|128.46|130.34|128.74|129.51|127.91|203
1677934500000|2023-03-04 12:55:00|130.05|128.45|130.46|128.86|130.46|128.86|129.88|128.28|151
1677934800000|2023-03-04 13:00:00|130.45|128.85|129.94|128.34|130.64|129.04|129.94|128.34|212
1677935100000|2023-03-04 13:05:00|129.95|128.35|129.76|128.16|130.12|128.52|129.51|127.91|185
1677935400000|2023-03-04 13:10:00|129.75|128.15|129.62|128.02|129.75|128.15|129.54|127.94|88
1677935700000|2023-03-04 13:15:00|129.63|128.03|129.22|127.62|129.65|128.05|128.99|127.39|212
1677936000000|2023-03-04 13:20:00|129.19|127.59|129.55|127.95|129.63|128.03|129.13|127.53|167
1677936300000|2023-03-04 13:25:00|129.54|127.94|129.45|127.85|129.64|128.04|129.38|127.78|126
1677936600000|2023-03-04 13:30:00|129.46|127.86|129.44|127.84|129.54|127.94|129.22|127.62|125
1677936900000|2023-03-04 13:35:00|129.43|127.83|129.81|128.21|129.83|128.23|129.29|127.69|125
1677937200000|2023-03-04 13:40:00|129.8|128.2|129.66|128.06|129.84|128.24|129.57|127.97|95
1677937500000|2023-03-04 13:45:00|129.67|128.07|129.77|128.17|129.77|128.17|129.51|127.91|52
1677937800000|2023-03-04 13:50:00|129.83|128.23|129.68|128.08|129.83|128.23|129.53|127.93|70
1677938100000|2023-03-04 13:55:00|129.67|128.07|129.67|128.07|129.68|128.08|129.67|128.07|13
1677938400000|2023-03-04 14:00:00|129.6|128|129.48|127.88|129.63|128.03|129.4|127.8|138
1677938700000|2023-03-04 14:05:00|129.49|127.89|129.19|127.59|129.49|127.89|129.06|127.46|139
1677939000000|2023-03-04 14:10:00|129.18|127.58|128.81|127.21|129.4|127.8|128.46|126.86|183
1677939300000|2023-03-04 14:15:00|128.8|127.2|128.73|127.13|128.87|127.27|128.46|126.86|280
1677939600000|2023-03-04 14:20:00|128.74|127.14|128.85|127.25|129.03|127.43|128.65|127.05|187
1677939900000|2023-03-04 14:25:00|128.84|127.24|128.6|127|128.95|127.35|128.6|127|81
1677940200000|2023-03-04 14:30:00|128.61|127.01|128.74|127.14|128.84|127.24|128.56|126.96|124
1677940500000|2023-03-04 14:35:00|128.75|127.15|126.97|125.37|128.77|127.17|126.71|125.11|389
1677940800000|2023-03-04 14:40:00|126.96|125.36|127.66|126.06|127.77|126.17|126.96|125.36|245
1677941100000|2023-03-04 14:45:00|127.67|126.07|127.57|125.97|127.8|126.2|127.53|125.93|210
1677941400000|2023-03-04 14:50:00|127.58|125.98|127.81|126.21|127.81|126.21|127.56|125.96|160
1677941700000|2023-03-04 14:55:00|127.8|126.2|128.1|126.5|128.21|126.61|127.74|126.14|143
1677942000000|2023-03-04 15:00:00|128.09|126.49|127.8|126.2|128.2|126.6|127.63|126.03|109
1677942300000|2023-03-04 15:05:00|127.79|126.19|128.6|127|128.79|127.19|127.78|126.18|188
1677942600000|2023-03-04 15:10:00|128.59|126.99|128.24|126.64|128.59|126.99|128.18|126.58|146
1677942900000|2023-03-04 15:15:00|128.21|126.61|128.45|126.85|128.56|126.96|128.13|126.53|129
1677943200000|2023-03-04 15:20:00|128.44|126.84|128.89|127.29|128.9|127.3|128.42|126.82|84
1677943500000|2023-03-04 15:25:00|128.88|127.28|128.88|127.28|128.97|127.37|128.53|126.93|154
1677943800000|2023-03-04 15:30:00|128.87|127.27|128.93|127.33|129.02|127.42|128.74|127.14|139
1677944100000|2023-03-04 15:35:00|128.94|127.34|128.38|126.78|128.94|127.34|128.26|126.66|129
1677944400000|2023-03-04 15:40:00|128.37|126.77|128.25|126.65|128.5|126.9|128.25|126.65|114
1677944700000|2023-03-04 15:45:00|128.26|126.66|128.27|126.67|128.62|127.02|128.16|126.56|141
1677945000000|2023-03-04 15:50:00|128.26|126.66|127.75|126.15|128.27|126.67|127.69|126.09|208
1677945300000|2023-03-04 15:55:00|127.77|126.17|127.79|126.19|128.03|126.43|127.72|126.12|98
1677945600000|2023-03-04 16:00:00|127.8|126.2|127.9|126.3|128.18|126.58|127.7|126.1|172
1677945900000|2023-03-04 16:05:00|127.91|126.31|128.55|126.95|128.64|127.04|127.86|126.26|194
1677946200000|2023-03-04 16:10:00|128.56|126.96|128.51|126.91|128.61|127.01|128.43|126.83|103
1677946500000|2023-03-04 16:15:00|128.52|126.92|128.91|127.31|128.92|127.32|128.49|126.89|151
1677946800000|2023-03-04 16:20:00|128.9|127.3|128.44|126.84|128.91|127.31|128.44|126.84|146
1677947100000|2023-03-04 16:25:00|128.32|126.72|128.23|126.63|128.47|126.87|128.04|126.44|116
1677947400000|2023-03-04 16:30:00|128.18|126.58|128.13|126.53|128.23|126.63|127.95|126.35|131
1677947700000|2023-03-04 16:35:00|128.12|126.52|127.9|126.3|128.12|126.52|127.81|126.21|69
1677948000000|2023-03-04 16:40:00|127.91|126.31|128.02|126.42|128.14|126.54|127.88|126.28|81
1677948300000|2023-03-04 16:45:00|128.01|126.41|127.47|125.87|128.02|126.42|127.47|125.87|181
1677948600000|2023-03-04 16:50:00|127.48|125.88|127.86|126.26|127.86|126.26|127.48|125.88|92
1677948900000|2023-03-04 16:55:00|127.85|126.25|126.81|125.21|127.85|126.25|126.8|125.2|211
1677949200000|2023-03-04 17:00:00|126.8|125.2|126.22|124.62|127.16|125.56|126.05|124.45|270
1677949500000|2023-03-04 17:05:00|126.2|124.6|125.15|123.55|126.22|124.62|125.08|123.48|319
1677949800000|2023-03-04 17:10:00|125.16|123.56|125.49|123.89|125.54|123.94|124.75|123.15|278
1677950100000|2023-03-04 17:15:00|125.5|123.9|125.49|123.89|125.61|124.01|125.27|123.67|179
1677950400000|2023-03-04 17:20:00|125.5|123.9|125.74|124.14|126.35|124.75|125.49|123.89|233
1677950700000|2023-03-04 17:25:00|125.77|124.17|125.85|124.25|126.05|124.45|125.56|123.96|244
1677951000000|2023-03-04 17:30:00|125.86|124.26|126.07|124.47|126.07|124.47|125.64|124.04|148
1677951300000|2023-03-04 17:35:00|126.05|124.45|126.22|124.62|126.22|124.62|125.93|124.33|120
1677951600000|2023-03-04 17:40:00|126.23|124.63|126.14|124.54|126.28|124.68|126.14|124.54|80
1677951900000|2023-03-04 17:45:00|126.13|124.53|126.05|124.45|126.34|124.74|125.95|124.35|106
1677952200000|2023-03-04 17:50:00|126.03|124.43|125.82|124.22|126.16|124.56|125.8|124.2|96
1677952500000|2023-03-04 17:55:00|125.83|124.23|126.05|124.45|126.05|124.45|125.74|124.14|89
1677952800000|2023-03-04 18:00:00|126.04|124.44|125.95|124.35|126.07|124.47|125.93|124.33|86
1677953100000|2023-03-04 18:05:00|125.94|124.34|125.86|124.26|125.95|124.35|125.32|123.72|218
1677953400000|2023-03-04 18:10:00|125.93|124.33|126.45|124.85|126.45|124.85|125.93|124.33|103
1677953700000|2023-03-04 18:15:00|126.46|124.86|126.55|124.95|126.56|124.96|126.14|124.54|202
1677954000000|2023-03-04 18:20:00|126.61|125.01|126.81|125.21|127.05|125.45|126.52|124.92|155
1677954300000|2023-03-04 18:25:00|126.8|125.2|126.9|125.3|126.91|125.31|126.66|125.06|66
1677954600000|2023-03-04 18:30:00|126.87|125.27|126.86|125.26|126.98|125.38|126.64|125.04|111
1677954900000|2023-03-04 18:35:00|126.87|125.27|126.86|125.26|127|125.4|126.85|125.25|68
1677955200000|2023-03-04 18:40:00|126.85|125.25|126.71|125.11|126.96|125.36|126.71|125.11|90
1677955500000|2023-03-04 18:45:00|126.69|125.09|126.79|125.19|126.87|125.27|126.65|125.05|71
1677955800000|2023-03-04 18:50:00|126.78|125.18|126.57|124.97|126.79|125.19|126.57|124.97|37
1677956100000|2023-03-04 18:55:00|126.55|124.95|126.45|124.85|126.66|125.06|126.44|124.84|50
1677956400000|2023-03-04 19:00:00|126.41|124.81|126.77|125.17|126.88|125.28|126.36|124.76|51
1677956700000|2023-03-04 19:05:00|126.78|125.18|126.77|125.17|126.78|125.18|126.75|125.15|23
1677957000000|2023-03-04 19:10:00|126.76|125.16|126.46|124.86|126.77|125.17|126.46|124.86|37
1677957300000|2023-03-04 19:15:00|126.45|124.85|126.65|125.05|126.73|125.13|126.31|124.71|85
1677957600000|2023-03-04 19:20:00|126.61|125.01|126.62|125.02|126.65|125.05|126.46|124.86|46
1677957900000|2023-03-04 19:25:00|126.63|125.03|126.42|124.82|126.65|125.05|126.38|124.78|52
1677958200000|2023-03-04 19:30:00|126.43|124.83|125.6|124|126.77|125.17|125.54|123.94|200
1677958500000|2023-03-04 19:35:00|125.62|124.02|126.17|124.57|126.28|124.68|125.5|123.9|281
1677958800000|2023-03-04 19:40:00|126.16|124.56|125.97|124.37|126.27|124.67|125.96|124.36|63
1677959100000|2023-03-04 19:45:00|125.99|124.39|125.05|123.45|125.99|124.39|124.77|123.17|323
1677959400000|2023-03-04 19:50:00|125.06|123.46|125.14|123.54|125.31|123.71|124.95|123.35|222
1677959700000|2023-03-04 19:55:00|125.08|123.48|124.96|123.36|125.19|123.59|124.94|123.34|211
1677960000000|2023-03-04 20:00:00|124.97|123.37|125.04|123.44|125.05|123.45|124.74|123.14|209
1677960300000|2023-03-04 20:05:00|125.05|123.45|124.68|123.08|125.06|123.46|124.6|123|214
1677960600000|2023-03-04 20:10:00|124.69|123.09|124.24|122.64|124.86|123.26|123.99|122.39|276
1677960900000|2023-03-04 20:15:00|124.23|122.63|124.74|123.14|124.82|123.22|124.19|122.59|193
1677961200000|2023-03-04 20:20:00|124.73|123.13|125.44|123.84|125.48|123.88|124.72|123.12|195
1677961500000|2023-03-04 20:25:00|125.43|123.83|125.35|123.75|125.45|123.85|125.23|123.63|130
1677961800000|2023-03-04 20:30:00|125.36|123.76|125.17|123.57|125.46|123.86|125.17|123.57|88
1677962100000|2023-03-04 20:35:00|125.16|123.56|124.69|123.09|125.17|123.57|124.69|123.09|128
1677962400000|2023-03-04 20:40:00|124.68|123.08|123.37|121.77|124.69|123.09|122.87|121.27|346
1677962700000|2023-03-04 20:45:00|123.38|121.78|123.01|121.41|123.79|122.19|122.76|121.16|459
1677963000000|2023-03-04 20:50:00|123.06|121.46|124.29|122.69|124.39|122.79|123.06|121.46|340
1677963300000|2023-03-04 20:55:00|124.31|122.71|124.58|122.98|124.8|123.2|124.28|122.68|262
1677963600000|2023-03-04 21:00:00|124.6|123|124.29|122.69|124.7|123.1|124.11|122.51|232
1677963900000|2023-03-04 21:05:00|124.3|122.7|122.82|121.22|124.3|122.7|122.58|120.98|297
1677964200000|2023-03-04 21:10:00|122.83|121.23|122.03|120.43|122.89|121.29|121.51|119.91|444
1677964500000|2023-03-04 21:15:00|122.06|120.46|122.33|120.73|122.47|120.87|121.77|120.17|255
1677964800000|2023-03-04 21:20:00|122.34|120.74|122.29|120.69|122.34|120.74|122.01|120.41|160
1677965100000|2023-03-04 21:25:00|122.3|120.7|122.58|120.98|122.64|121.04|122.29|120.69|176
1677965400000|2023-03-04 21:30:00|122.57|120.97|122.51|120.91|122.61|121.01|122.19|120.59|264
1677965700000|2023-03-04 21:35:00|122.52|120.92|122.3|120.7|122.52|120.92|122.08|120.48|200
1677966000000|2023-03-04 21:40:00|122.29|120.69|121.5|119.9|122.29|120.69|121.2|119.6|273
1677966300000|2023-03-04 21:45:00|121.48|119.88|121.94|120.34|122.51|120.91|120.85|119.25|593
1677966600000|2023-03-04 21:50:00|121.95|120.35|120.73|119.13|121.96|120.36|120.68|119.08|354
1677966900000|2023-03-04 21:55:00|120.69|119.09|121.13|119.53|121.43|119.83|120.67|119.07|191
1677967200000|2023-03-04 22:00:00|121.12|119.52|121.07|119.47|121.5|119.9|121.05|119.45|182
1677967500000|2023-03-04 22:05:00|121.05|119.45|121.17|119.57|121.17|119.57|120.78|119.18|137
1677967800000|2023-03-04 22:10:00|121.16|119.56|121.66|120.06|121.74|120.14|121.15|119.55|77
1677968100000|2023-03-04 22:15:00|121.65|120.05|121.71|120.11|121.76|120.16|121.45|119.85|90
1677968400000|2023-03-04 22:20:00|121.73|120.13|122.75|121.15|122.82|121.22|121.47|119.87|227
1677968700000|2023-03-04 22:25:00|122.78|121.18|122.26|120.66|122.78|121.18|122.22|120.62|161
1677969000000|2023-03-04 22:30:00|122.25|120.65|122.62|121.02|122.65|121.05|122.22|120.62|59
1677969300000|2023-03-04 22:35:00|122.61|121.01|123.31|121.71|123.37|121.77|122.44|120.84|148
1677969600000|2023-03-04 22:40:00|123.24|121.64|122.84|121.24|123.24|121.64|122.78|121.18|157
1677969900000|2023-03-04 22:45:00|122.83|121.23|122.09|120.49|122.84|121.24|122.08|120.48|140
1677970200000|2023-03-04 22:50:00|122.05|120.45|122.14|120.54|122.19|120.59|122.03|120.43|64
1677970500000|2023-03-04 22:55:00|122.13|120.53|122.12|120.52|122.36|120.76|122.1|120.5|97
1677970800000|2023-03-04 23:00:00|122.11|120.51|122.67|121.07|122.81|121.21|122.11|120.51|182
1677971100000|2023-03-04 23:05:00|122.66|121.06|122.77|121.17|122.87|121.27|122.49|120.89|134
1677971400000|2023-03-04 23:10:00|122.79|121.19|122.78|121.18|123.14|121.54|122.78|121.18|103
1677971700000|2023-03-04 23:15:00|122.77|121.17|123.05|121.45|123.2|121.6|122.68|121.08|145
1677972000000|2023-03-04 23:20:00|123.06|121.46|122.86|121.26|123.13|121.53|122.8|121.2|154
1677972300000|2023-03-04 23:25:00|122.85|121.25|122.82|121.22|122.88|121.28|122.71|121.11|151
1677972600000|2023-03-04 23:30:00|122.81|121.21|122.83|121.23|122.85|121.25|122.64|121.04|81
1677972900000|2023-03-04 23:35:00|122.84|121.24|122.98|121.38|123.06|121.46|122.83|121.23|54
1677973200000|2023-03-04 23:40:00|122.97|121.37|123.04|121.44|123.04|121.44|122.77|121.17|108
1677973500000|2023-03-04 23:45:00|123.03|121.43|123.04|121.44|123.17|121.57|122.98|121.38|57
1677973800000|2023-03-04 23:50:00|123.05|121.45|123.29|121.69|123.33|121.73|122.97|121.37|99
1677974100000|2023-03-04 23:55:00|123.3|121.7|123.29|121.69|123.31|121.71|123.12|121.52|70
1677974400000|2023-03-05 00:00:00|123.28|121.68|122.99|121.39|123.29|121.69|122.95|121.35|125
1677974700000|2023-03-05 00:05:00|122.98|121.38|122.98|121.38|123.02|121.42|122.86|121.26|126
1677975000000|2023-03-05 00:10:00|122.97|121.37|122.86|121.26|122.99|121.39|122.85|121.25|69
1677975300000|2023-03-05 00:15:00|122.85|121.25|122.82|121.22|122.89|121.29|122.82|121.22|40
1677975600000|2023-03-05 00:20:00|122.83|121.23|122.33|120.73|122.94|121.34|122.29|120.69|99
1677975900000|2023-03-05 00:25:00|122.35|120.75|122.33|120.73|122.37|120.77|122.2|120.6|82
1677976200000|2023-03-05 00:30:00|122.31|120.71|122.57|120.97|122.72|121.12|121.95|120.35|156
1677976500000|2023-03-05 00:35:00|122.56|120.96|122.64|121.04|122.86|121.26|122.56|120.96|182
1677976800000|2023-03-05 00:40:00|122.63|121.03|122.23|120.63|122.63|121.03|122.12|120.52|189
1677977100000|2023-03-05 00:45:00|122.22|120.62|122.47|120.87|122.48|120.88|122.22|120.62|93
1677977400000|2023-03-05 00:50:00|122.46|120.86|122.22|120.62|122.46|120.86|122.21|120.61|104
1677977700000|2023-03-05 00:55:00|122.23|120.63|123.1|121.5|123.1|121.5|122.22|120.62|159
1677978000000|2023-03-05 01:00:00|123.09|121.49|123.31|121.71|123.33|121.73|122.9|121.3|156
1677978300000|2023-03-05 01:05:00|123.32|121.72|123.06|121.46|123.32|121.72|122.74|121.14|186
1677978600000|2023-03-05 01:10:00|123.07|121.47|123.94|122.34|123.94|122.34|123.07|121.47|236
1677978900000|2023-03-05 01:15:00|123.93|122.33|125.12|123.52|125.31|123.71|123.86|122.26|555
1677979200000|2023-03-05 01:20:00|125.13|123.53|124.69|123.09|125.23|123.63|124.65|123.05|329
1677979500000|2023-03-05 01:25:00|124.7|123.1|124.9|123.3|124.92|123.32|124.67|123.07|161
1677979800000|2023-03-05 01:30:00|124.91|123.31|124.44|122.84|125.19|123.59|124.39|122.79|247
1677980100000|2023-03-05 01:35:00|124.45|122.85|124.59|122.99|124.69|123.09|124.44|122.84|115
1677980400000|2023-03-05 01:40:00|124.6|123|124.59|122.99|124.79|123.19|124.39|122.79|164
1677980700000|2023-03-05 01:45:00|124.54|122.94|124.5|122.9|124.79|123.19|124.49|122.89|103
1677981000000|2023-03-05 01:50:00|124.49|122.89|124.04|122.44|124.51|122.91|124.02|122.42|190
1677981300000|2023-03-05 01:55:00|124.05|122.45|124.06|122.46|124.25|122.65|123.91|122.31|216
1677981600000|2023-03-05 02:00:00|124.07|122.47|124.11|122.51|124.24|122.64|124|122.4|127
1677981900000|2023-03-05 02:05:00|124.12|122.52|124.14|122.54|124.15|122.55|123.89|122.29|156
1677982200000|2023-03-05 02:10:00|124.15|122.55|124.14|122.54|124.16|122.56|123.92|122.32|141
1677982500000|2023-03-05 02:15:00|124.15|122.55|124.01|122.41|124.16|122.56|123.94|122.34|87
1677982800000|2023-03-05 02:20:00|124|122.4|123.9|122.3|124.02|122.42|123.81|122.21|125
1677983100000|2023-03-05 02:25:00|123.91|122.31|123.89|122.29|124|122.4|123.81|122.21|124
1677983400000|2023-03-05 02:30:00|123.88|122.28|122.75|121.15|123.88|122.28|122.68|121.08|321
1677983700000|2023-03-05 02:35:00|122.73|121.13|121.3|119.7|122.73|121.13|121.1|119.5|545
1677984000000|2023-03-05 02:40:00|121.29|119.69|122.18|120.58|122.48|120.88|121.25|119.65|310
1677984300000|2023-03-05 02:45:00|122.17|120.57|122.37|120.77|122.56|120.96|121.8|120.2|259
1677984600000|2023-03-05 02:50:00|122.39|120.79|122.39|120.79|122.45|120.85|122.16|120.56|133
1677984900000|2023-03-05 02:55:00|122.38|120.78|122.59|120.99|122.64|121.04|122.32|120.72|132
1677985200000|2023-03-05 03:00:00|122.57|120.97|122.84|121.24|123.15|121.55|122.47|120.87|132
1677985500000|2023-03-05 03:05:00|122.86|121.26|123.12|121.52|123.12|121.52|122.81|121.21|154
1677985800000|2023-03-05 03:10:00|123.11|121.51|123.18|121.58|123.23|121.63|123.07|121.47|95
1677986100000|2023-03-05 03:15:00|123.2|121.6|123.31|121.71|123.35|121.75|122.95|121.35|108
1677986400000|2023-03-05 03:20:00|123.32|121.72|123.29|121.69|123.38|121.78|123.29|121.69|108
1677986700000|2023-03-05 03:25:00|123.27|121.67|122.97|121.37|123.27|121.67|122.85|121.25|101
1677987000000|2023-03-05 03:30:00|122.96|121.36|123.1|121.5|123.1|121.5|122.84|121.24|73
1677987300000|2023-03-05 03:35:00|123.11|121.51|123.13|121.53|123.33|121.73|123.03|121.43|93
1677987600000|2023-03-05 03:40:00|123.12|121.52|123.01|121.41|123.13|121.53|123.01|121.41|47
1677987900000|2023-03-05 03:45:00|123|121.4|123.09|121.49|123.19|121.59|123|121.4|40
1677988200000|2023-03-05 03:50:00|123.08|121.48|123.02|121.42|123.18|121.58|123.01|121.41|51
1677988500000|2023-03-05 03:55:00|123.03|121.43|123.13|121.53|123.16|121.56|123|121.4|86
1677988800000|2023-03-05 04:00:00|123.12|121.52|123.26|121.66|123.28|121.68|123.03|121.43|99
1677989100000|2023-03-05 04:05:00|123.28|121.68|123.47|121.87|123.6|122|123.25|121.65|159
1677989400000|2023-03-05 04:10:00|123.46|121.86|123.62|122.02|123.69|122.09|123.29|121.69|99
1677989700000|2023-03-05 04:15:00|123.63|122.03|124.16|122.56|124.2|122.6|123.63|122.03|183
1677990000000|2023-03-05 04:20:00|124.15|122.55|123.94|122.34|124.15|122.55|123.94|122.34|102
1677990300000|2023-03-05 04:25:00|123.92|122.32|123.8|122.2|123.93|122.33|123.77|122.17|86
1677990600000|2023-03-05 04:30:00|123.81|122.21|123.79|122.19|123.9|122.3|123.75|122.15|105
1677990900000|2023-03-05 04:35:00|123.78|122.18|123.64|122.04|123.78|122.18|123.55|121.95|107
1677991200000|2023-03-05 04:40:00|123.65|122.05|123.49|121.89|123.65|122.05|123.47|121.87|99
1677991500000|2023-03-05 04:45:00|123.48|121.88|123.26|121.66|123.59|121.99|123.23|121.63|118
1677991800000|2023-03-05 04:50:00|123.27|121.67|123.45|121.85|123.46|121.86|123.23|121.63|86
1677992100000|2023-03-05 04:55:00|123.46|121.86|123.39|121.79|123.64|122.04|123.37|121.77|99
1677992400000|2023-03-05 05:00:00|123.38|121.78|123.41|121.81|123.48|121.88|123.3|121.7|150
1677992700000|2023-03-05 05:05:00|123.42|121.82|123.27|121.67|123.42|121.82|123.23|121.63|107
1677993000000|2023-03-05 05:10:00|123.26|121.66|123.25|121.65|123.36|121.76|123.08|121.48|73
1677993300000|2023-03-05 05:15:00|123.26|121.66|123.44|121.84|123.47|121.87|123.26|121.66|71
1677993600000|2023-03-05 05:20:00|123.45|121.85|123.56|121.96|123.58|121.98|123.36|121.76|69
1677993900000|2023-03-05 05:25:00|123.57|121.97|123.73|122.13|123.93|122.33|123.57|121.97|68
1677994200000|2023-03-05 05:30:00|123.74|122.14|123.84|122.24|123.92|122.32|123.74|122.14|33
1677994500000|2023-03-05 05:35:00|123.85|122.25|123.63|122.03|123.85|122.25|123.63|122.03|61
1677994800000|2023-03-05 05:40:00|123.62|122.02|123.76|122.16|123.87|122.27|123.62|122.02|49
1677995100000|2023-03-05 05:45:00|123.77|122.17|123.86|122.26|123.87|122.27|123.76|122.16|31
1677995400000|2023-03-05 05:50:00|123.85|122.25|123.76|122.16|123.86|122.26|123.74|122.14|19
1677995700000|2023-03-05 05:55:00|123.75|122.15|123.66|122.06|123.75|122.15|123.55|121.95|46
1677996000000|2023-03-05 06:00:00|123.65|122.05|123.74|122.14|123.85|122.25|123.54|121.94|51
1677996300000|2023-03-05 06:05:00|123.75|122.15|123.66|122.06|123.76|122.16|123.54|121.94|47
1677996600000|2023-03-05 06:10:00|123.65|122.05|123.64|122.04|123.67|122.07|123.53|121.93|46
1677996900000|2023-03-05 06:15:00|123.65|122.05|123.63|122.03|123.65|122.05|123.46|121.86|53
1677997200000|2023-03-05 06:20:00|123.62|122.02|123.43|121.83|123.7|122.1|123.33|121.73|63
1677997500000|2023-03-05 06:25:00|123.42|121.82|123.05|121.45|123.43|121.83|122.99|121.39|68
1677997800000|2023-03-05 06:30:00|123.03|121.43|123.27|121.67|123.27|121.67|122.99|121.39|54
1677998100000|2023-03-05 06:35:00|123.28|121.68|123.01|121.41|123.28|121.68|123.01|121.41|66
1677998400000|2023-03-05 06:40:00|123|121.4|123.09|121.49|123.15|121.55|122.98|121.38|65
1677998700000|2023-03-05 06:45:00|123.08|121.48|122.89|121.29|123.09|121.49|122.81|121.21|88
1677999000000|2023-03-05 06:50:00|122.88|121.28|122.96|121.36|122.96|121.36|122.68|121.08|117
1677999300000|2023-03-05 06:55:00|122.95|121.35|122.84|121.24|123.01|121.41|122.82|121.22|43
1677999600000|2023-03-05 07:00:00|122.85|121.25|122.38|120.78|122.85|121.25|122.36|120.76|147
1677999900000|2023-03-05 07:05:00|122.39|120.79|122.4|120.8|122.55|120.95|122.22|120.62|124
1678000200000|2023-03-05 07:10:00|122.39|120.79|122.82|121.22|122.83|121.23|122.36|120.76|167
1678000500000|2023-03-05 07:15:00|122.83|121.23|123.16|121.56|123.4|121.8|122.77|121.17|140
1678000800000|2023-03-05 07:20:00|123.17|121.57|122.96|121.36|123.22|121.62|122.96|121.36|88
1678001100000|2023-03-05 07:25:00|122.93|121.33|122.86|121.26|123.06|121.46|122.86|121.26|67
1678001400000|2023-03-05 07:30:00|122.87|121.27|122.83|121.23|123.06|121.46|122.77|121.17|60
1678001700000|2023-03-05 07:35:00|122.84|121.24|122.68|121.08|122.9|121.3|122.6|121|63
1678002000000|2023-03-05 07:40:00|122.67|121.07|122.67|121.07|122.69|121.09|122.57|120.97|81
1678002300000|2023-03-05 07:45:00|122.68|121.08|122.58|120.98|122.69|121.09|122.48|120.88|99
1678002600000|2023-03-05 07:50:00|122.59|120.99|122.48|120.88|122.63|121.03|122.37|120.77|121
1678002900000|2023-03-05 07:55:00|122.47|120.87|122.49|120.89|122.5|120.9|122.38|120.78|102
1678003200000|2023-03-05 08:00:00|122.48|120.88|121.97|120.37|122.48|120.88|121.92|120.32|174
1678003500000|2023-03-05 08:05:00|121.98|120.38|122.15|120.55|122.35|120.75|121.98|120.38|129
1678003800000|2023-03-05 08:10:00|122.16|120.56|122.5|120.9|122.51|120.91|122.16|120.56|121
1678004100000|2023-03-05 08:15:00|122.51|120.91|122.17|120.57|122.51|120.91|122.04|120.44|103
1678004400000|2023-03-05 08:20:00|122.18|120.58|122.07|120.47|122.21|120.61|122|120.4|87
1678004700000|2023-03-05 08:25:00|122.09|120.49|122.18|120.58|122.26|120.66|122.06|120.46|76
1678005000000|2023-03-05 08:30:00|122.19|120.59|122|120.4|122.19|120.59|122|120.4|70
1678005300000|2023-03-05 08:35:00|122.01|120.41|121.92|120.32|122.04|120.44|121.91|120.31|49
1678005600000|2023-03-05 08:40:00|121.91|120.31|121.98|120.38|121.98|120.38|121.77|120.17|126
1678005900000|2023-03-05 08:45:00|121.99|120.39|121.37|119.77|121.99|120.39|121.36|119.76|178
1678006200000|2023-03-05 08:50:00|121.36|119.76|121.34|119.74|121.58|119.98|121.07|119.47|195
1678006500000|2023-03-05 08:55:00|121.33|119.73|121.33|119.73|121.37|119.77|121.29|119.69|75
1678006800000|2023-03-05 09:00:00|121.32|119.72|120.88|119.28|121.49|119.89|120.61|119.01|110
1678007100000|2023-03-05 09:05:00|120.89|119.29|121.49|119.89|121.5|119.9|120.84|119.24|190
1678007400000|2023-03-05 09:10:00|121.48|119.88|121.68|120.08|121.78|120.18|121.45|119.85|127
1678007700000|2023-03-05 09:15:00|121.66|120.06|122.04|120.44|122.11|120.51|121.63|120.03|130
1678008000000|2023-03-05 09:20:00|122.05|120.45|122.04|120.44|122.16|120.56|121.96|120.36|96
1678008300000|2023-03-05 09:25:00|122.05|120.45|121.94|120.34|122.05|120.45|121.85|120.25|136
1678008600000|2023-03-05 09:30:00|121.93|120.33|122.03|120.43|122.12|120.52|121.93|120.33|76
1678008900000|2023-03-05 09:35:00|122.04|120.44|121.77|120.17|122.04|120.44|121.77|120.17|97
1678009200000|2023-03-05 09:40:00|121.76|120.16|122.54|120.94|122.62|121.02|121.76|120.16|81
1678009500000|2023-03-05 09:45:00|122.48|120.88|122.39|120.79|122.54|120.94|122.33|120.73|107
1678009800000|2023-03-05 09:50:00|122.38|120.78|122.24|120.64|122.46|120.86|122.13|120.53|39
1678010100000|2023-03-05 09:55:00|122.22|120.62|122.38|120.78|122.38|120.78|122.22|120.62|23
1678010400000|2023-03-05 10:00:00|122.39|120.79|122.28|120.68|122.63|121.03|122.11|120.51|81
1678010700000|2023-03-05 10:05:00|122.27|120.67|122.18|120.58|122.27|120.67|122.17|120.57|58
1678011000000|2023-03-05 10:10:00|122.17|120.57|122.45|120.85|122.55|120.95|122.16|120.56|113
1678011300000|2023-03-05 10:15:00|122.46|120.86|122.3|120.7|122.46|120.86|122.28|120.68|63
1678011600000|2023-03-05 10:20:00|122.31|120.71|122.84|121.24|123|121.4|122.31|120.71|96
1678011900000|2023-03-05 10:25:00|122.83|121.23|122.94|121.34|123.22|121.62|122.73|121.13|245
1678012200000|2023-03-05 10:30:00|122.95|121.35|123.09|121.49|123.09|121.49|122.88|121.28|134
1678012500000|2023-03-05 10:35:00|123.13|121.53|123.51|121.91|123.57|121.97|123.13|121.53|132
1678012800000|2023-03-05 10:40:00|123.47|121.87|123.13|121.53|123.47|121.87|123.03|121.43|88
1678013100000|2023-03-05 10:45:00|123.12|121.52|122.78|121.18|123.19|121.59|122.76|121.16|81
1678013400000|2023-03-05 10:50:00|122.79|121.19|122.87|121.27|122.9|121.3|122.75|121.15|72
1678013700000|2023-03-05 10:55:00|122.85|121.25|123.14|121.54|123.26|121.66|122.83|121.23|82
1678014000000|2023-03-05 11:00:00|123.1|121.5|123.16|121.56|123.18|121.58|123.01|121.41|42
1678014300000|2023-03-05 11:05:00|123.17|121.57|123.07|121.47|123.17|121.57|123.05|121.45|125
1678014600000|2023-03-05 11:10:00|123.06|121.46|123.14|121.54|123.19|121.59|123.06|121.46|52
1678014900000|2023-03-05 11:15:00|123.13|121.53|122.88|121.28|123.18|121.58|122.84|121.24|114
1678015200000|2023-03-05 11:20:00|122.89|121.29|122.88|121.28|122.98|121.38|122.86|121.26|25
1678015500000|2023-03-05 11:25:00|122.87|121.27|122.85|121.25|122.88|121.28|122.59|120.99|91
1678015800000|2023-03-05 11:30:00|122.86|121.26|122.87|121.27|122.89|121.29|122.84|121.24|65
1678016100000|2023-03-05 11:35:00|122.82|121.22|122.61|121.01|122.82|121.22|122.47|120.87|68
1678016400000|2023-03-05 11:40:00|122.63|121.03|122.61|121.01|122.69|121.09|122.6|121|47
1678016700000|2023-03-05 11:45:00|122.59|120.99|122.59|120.99|122.64|121.04|122.49|120.89|62
1678017000000|2023-03-05 11:50:00|122.58|120.98|122.6|121|122.61|121.01|122.41|120.81|91
1678017300000|2023-03-05 11:55:00|122.63|121.03|122.52|120.92|122.81|121.21|122.47|120.87|98
1678017600000|2023-03-05 12:00:00|122.56|120.96|122.35|120.75|122.58|120.98|122.34|120.74|83
1678017900000|2023-03-05 12:05:00|122.36|120.76|122.57|120.97|122.59|120.99|122.3|120.7|91
1678018200000|2023-03-05 12:10:00|122.58|120.98|122.78|121.18|122.79|121.19|122.47|120.87|65
1678018500000|2023-03-05 12:15:00|122.77|121.17|123.07|121.47|123.2|121.6|122.77|121.17|133
1678018800000|2023-03-05 12:20:00|123.08|121.48|122.86|121.26|123.11|121.51|122.86|121.26|117
1678019100000|2023-03-05 12:25:00|122.87|121.27|122.78|121.18|122.89|121.29|122.76|121.16|52
1678019400000|2023-03-05 12:30:00|122.79|121.19|122.86|121.26|122.88|121.28|122.76|121.16|34
1678019700000|2023-03-05 12:35:00|122.85|121.25|122.88|121.28|122.89|121.29|122.66|121.06|59
1678020000000|2023-03-05 12:40:00|122.87|121.27|122.84|121.24|122.88|121.28|122.7|121.1|49
1678020300000|2023-03-05 12:45:00|122.85|121.25|122.75|121.15|122.91|121.31|122.75|121.15|62
1678020600000|2023-03-05 12:50:00|122.76|121.16|123.04|121.44|123.09|121.49|122.75|121.15|74
1678020900000|2023-03-05 12:55:00|123.01|121.41|123.24|121.64|123.25|121.65|122.9|121.3|128
1678021200000|2023-03-05 13:00:00|123.25|121.65|123.36|121.76|123.36|121.76|123.21|121.61|69
1678021500000|2023-03-05 13:05:00|123.37|121.77|123.28|121.68|123.39|121.79|123.14|121.54|116
1678021800000|2023-03-05 13:10:00|123.27|121.67|123.17|121.57|123.28|121.68|123.05|121.45|109
1678022100000|2023-03-05 13:15:00|123.18|121.58|122.88|121.28|123.18|121.58|122.86|121.26|78
1678022400000|2023-03-05 13:20:00|122.87|121.27|122.89|121.29|122.99|121.39|122.79|121.19|58
1678022700000|2023-03-05 13:25:00|122.88|121.28|122.96|121.36|122.96|121.36|122.78|121.18|51
1678023000000|2023-03-05 13:30:00|122.95|121.35|122.9|121.3|122.96|121.36|122.87|121.27|47
1678023300000|2023-03-05 13:35:00|122.91|121.31|123.07|121.47|123.09|121.49|122.88|121.28|129
1678023600000|2023-03-05 13:40:00|123.08|121.48|123.2|121.6|123.35|121.75|123.06|121.46|88
1678023900000|2023-03-05 13:45:00|123.19|121.59|123.14|121.54|123.34|121.74|122.97|121.37|122
1678024200000|2023-03-05 13:50:00|123.11|121.51|122.49|120.89|123.11|121.51|122.41|120.81|238
1678024500000|2023-03-05 13:55:00|122.48|120.88|122.48|120.88|122.61|121.01|122.47|120.87|135
1678024800000|2023-03-05 14:00:00|122.49|120.89|121.45|119.85|122.64|121.04|121.39|119.79|314
1678025100000|2023-03-05 14:05:00|121.44|119.84|121.99|120.39|122.03|120.43|121.43|119.83|260
1678025400000|2023-03-05 14:10:00|121.98|120.38|121.68|120.08|121.98|120.38|121.51|119.91|210
1678025700000|2023-03-05 14:15:00|121.67|120.07|121.89|120.29|122.06|120.46|121.66|120.06|131
1678026000000|2023-03-05 14:20:00|121.88|120.28|122|120.4|122.06|120.46|121.77|120.17|134
1678026300000|2023-03-05 14:25:00|121.98|120.38|121.99|120.39|122.18|120.58|121.94|120.34|103
1678026600000|2023-03-05 14:30:00|121.98|120.38|121.72|120.12|121.99|120.39|121.67|120.07|83
1678026900000|2023-03-05 14:35:00|121.71|120.11|121.8|120.2|121.82|120.22|121.38|119.78|173
1678027200000|2023-03-05 14:40:00|121.79|120.19|121.94|120.34|121.94|120.34|121.79|120.19|107
1678027500000|2023-03-05 14:45:00|121.93|120.33|121.89|120.29|121.93|120.33|121.77|120.17|46
1678027800000|2023-03-05 14:50:00|121.9|120.3|122.07|120.47|122.28|120.68|121.89|120.29|82
1678028100000|2023-03-05 14:55:00|122.06|120.46|121.97|120.37|122.16|120.56|121.97|120.37|38
1678028400000|2023-03-05 15:00:00|121.98|120.38|121.87|120.27|121.98|120.38|121.85|120.25|54
1678028700000|2023-03-05 15:05:00|121.94|120.34|121.98|120.38|121.98|120.38|121.94|120.34|36
1678029000000|2023-03-05 15:10:00|121.97|120.37|122.04|120.44|122.04|120.44|121.86|120.26|37
1678029300000|2023-03-05 15:15:00|122.02|120.42|121.98|120.38|122.02|120.42|121.85|120.25|52
1678029600000|2023-03-05 15:20:00|121.97|120.37|122.07|120.47|122.07|120.47|121.84|120.24|55
1678029900000|2023-03-05 15:25:00|122.06|120.46|122.34|120.74|122.38|120.78|122.06|120.46|81
1678030200000|2023-03-05 15:30:00|122.32|120.72|122.16|120.56|122.32|120.72|122.14|120.54|66
1678030500000|2023-03-05 15:35:00|122.15|120.55|122.66|121.06|122.66|121.06|122.13|120.53|96
1678030800000|2023-03-05 15:40:00|122.67|121.07|122.44|120.84|122.69|121.09|122.44|120.84|113
1678031100000|2023-03-05 15:45:00|122.43|120.83|122.37|120.77|122.44|120.84|122.25|120.65|75
1678031400000|2023-03-05 15:50:00|122.36|120.76|122.56|120.96|122.61|121.01|122.36|120.76|79
1678031700000|2023-03-05 15:55:00|122.57|120.97|122.34|120.74|122.59|120.99|122.31|120.71|86
1678032000000|2023-03-05 16:00:00|122.35|120.75|122.42|120.82|122.47|120.87|122.04|120.44|110
1678032300000|2023-03-05 16:05:00|122.43|120.83|122.13|120.53|122.43|120.83|121.96|120.36|71
1678032600000|2023-03-05 16:10:00|122.14|120.54|121.99|120.39|122.24|120.64|121.97|120.37|122
1678032900000|2023-03-05 16:15:00|122|120.4|122.08|120.48|122.28|120.68|121.94|120.34|96
1678033200000|2023-03-05 16:20:00|122.1|120.5|122.27|120.67|122.27|120.67|121.93|120.33|101
1678033500000|2023-03-05 16:25:00|122.28|120.68|122.79|121.19|123.04|121.44|122.28|120.68|165
1678033800000|2023-03-05 16:30:00|122.81|121.21|122.7|121.1|122.91|121.31|122.69|121.09|90
1678034100000|2023-03-05 16:35:00|122.73|121.13|122.63|121.03|122.74|121.14|122.27|120.67|139
1678034400000|2023-03-05 16:40:00|122.6|121|122.81|121.21|122.83|121.23|122.32|120.72|163
1678034700000|2023-03-05 16:45:00|122.8|121.2|122.79|121.19|122.86|121.26|122.73|121.13|98
1678035000000|2023-03-05 16:50:00|122.78|121.18|122.71|121.11|122.79|121.19|122.56|120.96|57
1678035300000|2023-03-05 16:55:00|122.7|121.1|122.61|121.01|122.74|121.14|122.47|120.87|152
1678035600000|2023-03-05 17:00:00|122.6|121|122.71|121.11|122.73|121.13|122.56|120.96|83
1678035900000|2023-03-05 17:05:00|122.7|121.1|122.48|120.88|122.71|121.11|122.47|120.87|51
1678036200000|2023-03-05 17:10:00|122.46|120.86|122.64|121.04|122.64|121.04|122.29|120.69|117
1678036500000|2023-03-05 17:15:00|122.65|121.05|122.67|121.07|122.77|121.17|122.65|121.05|58
1678036800000|2023-03-05 17:20:00|122.68|121.08|122.68|121.08|122.8|121.2|122.64|121.04|78
1678037100000|2023-03-05 17:25:00|122.67|121.07|122.78|121.18|122.78|121.18|122.65|121.05|72
1678037400000|2023-03-05 17:30:00|122.83|121.23|122.81|121.21|122.86|121.26|122.61|121.01|72
1678037700000|2023-03-05 17:35:00|122.82|121.22|122.86|121.26|122.93|121.33|122.82|121.22|89
1678038000000|2023-03-05 17:40:00|122.84|121.24|123.01|121.41|123.03|121.43|122.84|121.24|31
1678038300000|2023-03-05 17:45:00|123.02|121.42|122.78|121.18|123.12|121.52|122.66|121.06|93
1678038600000|2023-03-05 17:50:00|122.79|121.19|122.96|121.36|122.96|121.36|122.77|121.17|48
1678038900000|2023-03-05 17:55:00|122.95|121.35|122.97|121.37|122.97|121.37|122.83|121.23|55
1678039200000|2023-03-05 18:00:00|122.96|121.36|122.87|121.27|122.96|121.36|122.83|121.23|68
1678039500000|2023-03-05 18:05:00|122.88|121.28|122.73|121.13|123.03|121.43|122.73|121.13|131
1678039800000|2023-03-05 18:10:00|122.72|121.12|122.86|121.26|122.94|121.34|122.67|121.07|83
1678040100000|2023-03-05 18:15:00|122.92|121.32|122.81|121.21|122.92|121.32|122.63|121.03|56
1678040400000|2023-03-05 18:20:00|122.82|121.22|122.78|121.18|122.89|121.29|122.75|121.15|43
1678040700000|2023-03-05 18:25:00|122.81|121.21|123.05|121.45|123.07|121.47|122.81|121.21|70
1678041000000|2023-03-05 18:30:00|123.06|121.46|123.03|121.43|123.18|121.58|122.98|121.38|66
1678041300000|2023-03-05 18:35:00|123.04|121.44|123.3|121.7|123.31|121.71|123.03|121.43|73
1678041600000|2023-03-05 18:40:00|123.27|121.67|123.38|121.78|123.47|121.87|123.05|121.45|138
1678041900000|2023-03-05 18:45:00|123.37|121.77|123.56|121.96|123.57|121.97|123.29|121.69|135
1678042200000|2023-03-05 18:50:00|123.57|121.97|123.58|121.98|123.58|121.98|123.45|121.85|65
1678042500000|2023-03-05 18:55:00|123.59|121.99|123.61|122.01|123.61|122.01|123.4|121.8|61
1678042800000|2023-03-05 19:00:00|123.59|121.99|123.47|121.87|123.76|122.16|123.45|121.85|84
1678043100000|2023-03-05 19:05:00|123.48|121.88|124.57|122.97|125.04|123.44|123.47|121.87|244
1678043400000|2023-03-05 19:10:00|124.56|122.96|124.45|122.85|124.85|123.25|124.33|122.73|232
1678043700000|2023-03-05 19:15:00|124.46|122.86|124.16|122.56|124.47|122.87|124.14|122.54|121
1678044000000|2023-03-05 19:20:00|124.18|122.58|124.16|122.56|124.52|122.92|124.15|122.55|157
1678044300000|2023-03-05 19:25:00|124.15|122.55|124.18|122.58|124.42|122.82|124.02|122.42|199
1678044600000|2023-03-05 19:30:00|124.19|122.59|124.3|122.7|124.31|122.71|123.96|122.36|131
1678044900000|2023-03-05 19:35:00|124.31|122.71|124.38|122.78|124.43|122.83|124.15|122.55|123
1678045200000|2023-03-05 19:40:00|124.39|122.79|124.33|122.73|124.48|122.88|124.25|122.65|59
1678045500000|2023-03-05 19:45:00|124.34|122.74|124.64|123.04|124.76|123.16|124.2|122.6|110
1678045800000|2023-03-05 19:50:00|124.65|123.05|125.09|123.49|125.09|123.49|124.65|123.05|131
1678046100000|2023-03-05 19:55:00|125.1|123.5|125.38|123.78|125.43|123.83|124.78|123.18|212
1678046400000|2023-03-05 20:00:00|125.39|123.79|125.7|124.1|125.95|124.35|125.3|123.7|194
1678046700000|2023-03-05 20:05:00|125.69|124.09|125.52|123.92|125.95|124.35|125.29|123.69|136
1678047000000|2023-03-05 20:10:00|125.51|123.91|125.43|123.83|125.85|124.25|125.41|123.81|115
1678047300000|2023-03-05 20:15:00|125.45|123.85|125.21|123.61|125.45|123.85|125.04|123.44|177
1678047600000|2023-03-05 20:20:00|125.2|123.6|125.09|123.49|125.28|123.68|125.02|123.42|180
1678047900000|2023-03-05 20:25:00|125.08|123.48|124.98|123.38|125.23|123.63|124.97|123.37|73
1678048200000|2023-03-05 20:30:00|124.99|123.39|124.92|123.32|125.03|123.43|124.74|123.14|142
1678048500000|2023-03-05 20:35:00|124.93|123.33|124.94|123.34|125.12|123.52|124.83|123.23|86
1678048800000|2023-03-05 20:40:00|124.93|123.33|125.02|123.42|125.02|123.42|124.84|123.24|54
1678049100000|2023-03-05 20:45:00|125.01|123.41|124.97|123.37|125.01|123.41|124.82|123.22|102
1678049400000|2023-03-05 20:50:00|124.96|123.36|124.75|123.15|124.98|123.38|124.74|123.14|74
1678049700000|2023-03-05 20:55:00|124.65|123.05|124.61|123.01|124.88|123.28|124.45|122.85|107
1678050000000|2023-03-05 21:00:00|124.62|123.02|124.72|123.12|124.76|123.16|124.5|122.9|84
1678050300000|2023-03-05 21:05:00|124.73|123.13|124.88|123.28|124.93|123.33|124.63|123.03|83
1678050600000|2023-03-05 21:10:00|124.86|123.26|125.05|123.45|125.08|123.48|124.66|123.06|210
1678050900000|2023-03-05 21:15:00|125.06|123.46|124.67|123.07|125.19|123.59|124.55|122.95|238
1678051200000|2023-03-05 21:20:00|124.66|123.06|124.56|122.96|124.86|123.26|124.38|122.78|125
1678051500000|2023-03-05 21:25:00|124.53|122.93|124.57|122.97|124.7|123.1|124.45|122.85|134
1678051800000|2023-03-05 21:30:00|124.58|122.98|124.52|122.92|124.71|123.11|124.44|122.84|107
1678052100000|2023-03-05 21:35:00|124.53|122.93|124.13|122.53|124.58|122.98|124.08|122.48|134
1678052400000|2023-03-05 21:40:00|124.15|122.55|123.65|122.05|124.19|122.59|123.2|121.6|269
1678052700000|2023-03-05 21:45:00|123.66|122.06|123.95|122.35|124.07|122.47|123.65|122.05|148
1678053000000|2023-03-05 21:50:00|123.94|122.34|124.05|122.45|124.2|122.6|123.72|122.12|92
1678053300000|2023-03-05 21:55:00|124.06|122.46|124.21|122.61|124.5|122.9|124.06|122.46|190
1678053600000|2023-03-05 22:00:00|124.17|122.57|124.32|122.72|124.33|122.73|124.06|122.46|58
1678053900000|2023-03-05 22:05:00|124.31|122.71|124.03|122.43|124.31|122.71|123.91|122.31|120
1678054200000|2023-03-05 22:10:00|124.04|122.44|124.19|122.59|124.26|122.66|124.03|122.43|51
1678054500000|2023-03-05 22:15:00|124.22|122.62|124.18|122.58|124.29|122.69|124.16|122.56|60
1678054800000|2023-03-05 22:20:00|124.16|122.56|124.13|122.53|124.18|122.58|124.11|122.51|16
1678055100000|2023-03-05 22:25:00|124.12|122.52|123.68|122.08|124.14|122.54|123.5|121.9|66
1678055400000|2023-03-05 22:30:00|123.62|122.02|123.29|121.69|123.62|122.02|122.84|121.24|175
1678055700000|2023-03-05 22:35:00|123.3|121.7|123.28|121.68|123.56|121.96|123.27|121.67|68
1678056000000|2023-03-05 22:40:00|123.29|121.69|123.46|121.86|123.46|121.86|123.25|121.65|34
1678056300000|2023-03-05 22:45:00|123.48|121.88|123.64|122.04|123.64|122.04|123.48|121.88|23
1678056600000|2023-03-05 22:50:00|123.63|122.03|123.36|121.76|123.64|122.04|123.15|121.55|50
1678056900000|2023-03-05 22:55:00|123.37|121.77|123.39|121.79|123.43|121.83|123.15|121.55|29
1678057200000|2023-03-05 23:00:00|123.38|121.78|122.91|121.31|123.38|121.78|122.75|121.15|202
1678057500000|2023-03-05 23:05:00|122.93|121.33|122.86|121.26|123.03|121.43|122.76|121.16|77
1678057800000|2023-03-05 23:10:00|122.85|121.25|122.66|121.06|122.85|121.25|122|120.4|221
1678058100000|2023-03-05 23:15:00|122.65|121.05|122.27|120.67|122.67|121.07|122.25|120.65|123
1678058400000|2023-03-05 23:20:00|122.26|120.66|122.44|120.84|122.45|120.85|122.18|120.58|130
1678058700000|2023-03-05 23:25:00|122.37|120.77|122.57|120.97|122.62|121.02|122.35|120.75|44
1678059000000|2023-03-05 23:30:00|122.59|120.99|123.16|121.56|123.17|121.57|122.59|120.99|114
1678059300000|2023-03-05 23:35:00|123.15|121.55|123.16|121.56|123.23|121.63|123.07|121.47|56
1678059600000|2023-03-05 23:40:00|123.17|121.57|122.88|121.28|123.17|121.57|122.87|121.27|75
1678059900000|2023-03-05 23:45:00|122.9|121.3|122.88|121.28|122.9|121.3|122.75|121.15|100
1678060200000|2023-03-05 23:50:00|122.89|121.29|123.31|121.71|123.31|121.71|122.88|121.28|60
1678060500000|2023-03-05 23:55:00|123.3|121.7|123.21|121.61|123.31|121.71|123.08|121.48|93
1678060800000|2023-03-06 00:00:00|123.19|121.59|123.37|121.77|123.37|121.77|123.04|121.44|159
1678061100000|2023-03-06 00:05:00|123.38|121.78|123.26|121.66|123.38|121.78|123.2|121.6|91
1678061400000|2023-03-06 00:10:00|123.25|121.65|123.03|121.43|123.26|121.66|123.03|121.43|138
1678061700000|2023-03-06 00:15:00|123.02|121.42|123.08|121.48|123.1|121.5|122.46|120.86|193
1678062000000|2023-03-06 00:20:00|123.15|121.55|124.46|122.86|124.46|122.86|123.09|121.49|164
1678062300000|2023-03-06 00:25:00|124.45|122.85|124.63|123.03|124.63|123.03|123.94|122.34|148
1678062600000|2023-03-06 00:30:00|124.62|123.02|124.42|122.82|124.65|123.05|124.32|122.72|136
1678062900000|2023-03-06 00:35:00|124.43|122.83|124.31|122.71|124.43|122.83|124.31|122.71|109
1678063200000|2023-03-06 00:40:00|124.33|122.73|124.07|122.47|124.33|122.73|124.06|122.46|101
1678063500000|2023-03-06 00:45:00|124.08|122.48|123.98|122.38|124.08|122.48|123.87|122.27|120
1678063800000|2023-03-06 00:50:00|123.97|122.37|123.78|122.18|124.02|122.42|123.73|122.13|107
1678064100000|2023-03-06 00:55:00|123.83|122.23|123.65|122.05|123.89|122.29|123.65|122.05|72
1678064400000|2023-03-06 01:00:00|123.66|122.06|123.91|122.31|123.93|122.33|123.48|121.88|128
1678064700000|2023-03-06 01:05:00|123.92|122.32|124.09|122.49|124.43|122.83|123.88|122.28|165
1678065000000|2023-03-06 01:10:00|124.12|122.52|123.71|122.11|124.33|122.73|123.68|122.08|159
1678065300000|2023-03-06 01:15:00|123.67|122.07|122.86|121.26|123.72|122.12|122.72|121.12|285
1678065600000|2023-03-06 01:20:00|122.87|121.27|124.18|122.58|124.29|122.69|122.37|120.77|287
1678065900000|2023-03-06 01:25:00|124.19|122.59|123.87|122.27|124.45|122.85|123.85|122.25|246
1678066200000|2023-03-06 01:30:00|123.88|122.28|123.47|121.87|124.04|122.44|123.25|121.65|226
1678066500000|2023-03-06 01:35:00|123.46|121.86|124.19|122.59|124.44|122.84|123.44|121.84|176
1678066800000|2023-03-06 01:40:00|124.18|122.58|123.45|121.85|124.36|122.76|123.43|121.83|175
1678067100000|2023-03-06 01:45:00|123.44|121.84|124.15|122.55|124.19|122.59|123.27|121.67|167
1678067400000|2023-03-06 01:50:00|124.16|122.56|123.65|122.05|124.26|122.66|123.56|121.96|171
1678067700000|2023-03-06 01:55:00|123.66|122.06|123.71|122.11|124.07|122.47|123.63|122.03|206
1678068000000|2023-03-06 02:00:00|123.7|122.1|123.11|121.51|123.79|122.19|122.93|121.33|256
1678068300000|2023-03-06 02:05:00|123.1|121.5|123.3|121.7|123.64|122.04|122.71|121.11|296
1678068600000|2023-03-06 02:10:00|123.31|121.71|122.98|121.38|123.39|121.79|122.78|121.18|252
1678068900000|2023-03-06 02:15:00|122.97|121.37|122.79|121.19|123.1|121.5|122.65|121.05|217
1678069200000|2023-03-06 02:20:00|122.8|121.2|123.55|121.95|123.56|121.96|122.65|121.05|200
1678069500000|2023-03-06 02:25:00|123.58|121.98|123.98|122.38|124.01|122.41|123.57|121.97|207
1678069800000|2023-03-06 02:30:00|123.99|122.39|124.14|122.54|124.26|122.66|123.99|122.39|164
1678070100000|2023-03-06 02:35:00|124.15|122.55|124.44|122.84|124.83|123.23|124.14|122.54|246
1678070400000|2023-03-06 02:40:00|124.43|122.83|123.82|122.22|124.64|123.04|123.78|122.18|184
1678070700000|2023-03-06 02:45:00|123.81|122.21|123.69|122.09|123.81|122.21|123.38|121.78|151
1678071000000|2023-03-06 02:50:00|123.71|122.11|123.82|122.22|123.82|122.22|123.57|121.97|117
1678071300000|2023-03-06 02:55:00|123.81|122.21|123.9|122.3|124.13|122.53|123.81|122.21|72
1678071600000|2023-03-06 03:00:00|123.89|122.29|124.11|122.51|124.11|122.51|123.86|122.26|103
1678071900000|2023-03-06 03:05:00|124.1|122.5|124.35|122.75|124.56|122.96|124.03|122.43|164
1678072200000|2023-03-06 03:10:00|124.37|122.77|124.41|122.81|124.71|123.11|124.36|122.76|113
1678072500000|2023-03-06 03:15:00|124.36|122.76|123.62|122.02|124.36|122.76|123.61|122.01|132
1678072800000|2023-03-06 03:20:00|123.64|122.04|123.78|122.18|123.86|122.26|123.64|122.04|77
1678073100000|2023-03-06 03:25:00|123.8|122.2|123.45|121.85|123.81|122.21|123.45|121.85|89
1678073400000|2023-03-06 03:30:00|123.44|121.84|123.45|121.85|123.49|121.89|123.12|121.52|94
1678073700000|2023-03-06 03:35:00|123.46|121.86|123.25|121.65|123.47|121.87|123.25|121.65|30
1678074000000|2023-03-06 03:40:00|123.24|121.64|123.37|121.77|123.47|121.87|123.17|121.57|78
1678074300000|2023-03-06 03:45:00|123.36|121.76|123.02|121.42|123.36|121.76|123|121.4|73
1678074600000|2023-03-06 03:50:00|123.01|121.41|122.97|121.37|123.07|121.47|122.85|121.25|81
1678074900000|2023-03-06 03:55:00|122.96|121.36|123.06|121.46|123.1|121.5|122.92|121.32|78
1678075200000|2023-03-06 04:00:00|123.03|121.43|122.86|121.26|123.03|121.43|122.76|121.16|124
1678075500000|2023-03-06 04:05:00|122.85|121.25|122.19|120.59|122.85|121.25|122.09|120.49|157
1678075800000|2023-03-06 04:10:00|122.2|120.6|122.51|120.91|122.59|120.99|122.07|120.47|130
1678076100000|2023-03-06 04:15:00|122.5|120.9|122.76|121.16|122.77|121.17|122.44|120.84|87
1678076400000|2023-03-06 04:20:00|122.73|121.13|122.54|120.94|122.84|121.24|122.53|120.93|120
1678076700000|2023-03-06 04:25:00|122.55|120.95|122.43|120.83|122.62|121.02|122.4|120.8|94
1678077000000|2023-03-06 04:30:00|122.42|120.82|121.72|120.12|122.42|120.82|121.5|119.9|218
1678077300000|2023-03-06 04:35:00|121.73|120.13|121.79|120.19|121.8|120.2|121.51|119.91|90
1678077600000|2023-03-06 04:40:00|121.81|120.21|121.95|120.35|121.98|120.38|121.81|120.21|35
1678077900000|2023-03-06 04:45:00|121.94|120.34|121.62|120.02|121.94|120.34|121.6|120|107
1678078200000|2023-03-06 04:50:00|121.61|120.01|121.76|120.16|121.77|120.17|121.5|119.9|88
1678078500000|2023-03-06 04:55:00|121.77|120.17|121.79|120.19|121.83|120.23|121.71|120.11|65
1678078800000|2023-03-06 05:00:00|121.8|120.2|121.21|119.61|121.8|120.2|121.08|119.48|123
1678079100000|2023-03-06 05:05:00|121.2|119.6|120.73|119.13|121.39|119.79|120.62|119.02|250
1678079400000|2023-03-06 05:10:00|120.75|119.15|120.9|119.3|120.99|119.39|120.64|119.04|127
1678079700000|2023-03-06 05:15:00|120.91|119.31|120.98|119.38|121.03|119.43|120.78|119.18|80
1678080000000|2023-03-06 05:20:00|120.97|119.37|120.99|119.39|121.02|119.42|120.88|119.28|32
1678080300000|2023-03-06 05:25:00|121|119.4|120.9|119.3|121.13|119.53|120.87|119.27|54
1678080600000|2023-03-06 05:30:00|120.91|119.31|121.12|119.52|121.12|119.52|120.86|119.26|83
1678080900000|2023-03-06 05:35:00|121.11|119.51|121.17|119.57|121.38|119.78|121.11|119.51|59
1678081200000|2023-03-06 05:40:00|121.18|119.58|121.1|119.5|121.26|119.66|121.02|119.42|90
1678081500000|2023-03-06 05:45:00|121.08|119.48|121.35|119.75|121.47|119.87|121.05|119.45|69
1678081800000|2023-03-06 05:50:00|121.36|119.76|121.52|119.92|121.53|119.93|121.32|119.72|52
1678082100000|2023-03-06 05:55:00|121.51|119.91|121.54|119.94|121.56|119.96|121.42|119.82|76
1678082400000|2023-03-06 06:00:00|121.55|119.95|121.46|119.86|121.55|119.95|121.34|119.74|92
1678082700000|2023-03-06 06:05:00|121.47|119.87|121.54|119.94|121.64|120.04|121.37|119.77|78
1678083000000|2023-03-06 06:10:00|121.55|119.95|121.43|119.83|121.56|119.96|121.33|119.73|84
1678083300000|2023-03-06 06:15:00|121.42|119.82|121.55|119.95|121.55|119.95|121.41|119.81|87
1678083600000|2023-03-06 06:20:00|121.56|119.96|121.76|120.16|121.79|120.19|121.53|119.93|44
1678083900000|2023-03-06 06:25:00|121.78|120.18|122.05|120.45|122.12|120.52|121.76|120.16|76
1678084200000|2023-03-06 06:30:00|122.06|120.46|122.06|120.46|122.16|120.56|121.76|120.16|104
1678084500000|2023-03-06 06:35:00|122.05|120.45|121.88|120.28|122.06|120.46|121.85|120.25|50
1678084800000|2023-03-06 06:40:00|121.89|120.29|122.06|120.46|122.1|120.5|121.89|120.29|39
1678085100000|2023-03-06 06:45:00|122.07|120.47|121.89|120.29|122.07|120.47|121.88|120.28|47
1678085400000|2023-03-06 06:50:00|121.88|120.28|122.02|120.42|122.02|120.42|121.87|120.27|64
1678085700000|2023-03-06 06:55:00|122.03|120.43|122.03|120.43|122.04|120.44|122.02|120.42|17
1678086000000|2023-03-06 07:00:00|122.02|120.42|121.82|120.22|122.1|120.5|121.78|120.18|120
1678086300000|2023-03-06 07:05:00|121.83|120.23|121.85|120.25|121.96|120.36|121.81|120.21|141
1678086600000|2023-03-06 07:10:00|121.92|120.32|122.3|120.7|122.3|120.7|121.92|120.32|108
1678086900000|2023-03-06 07:15:00|122.29|120.69|122.37|120.77|122.49|120.89|122.28|120.68|105
1678087200000|2023-03-06 07:20:00|122.32|120.72|122.45|120.85|122.49|120.89|122.24|120.64|101
1678087500000|2023-03-06 07:25:00|122.44|120.84|122.45|120.85|122.46|120.86|122.35|120.75|100
1678087800000|2023-03-06 07:30:00|122.46|120.86|122.34|120.74|122.46|120.86|122.25|120.65|97
1678088100000|2023-03-06 07:35:00|122.33|120.73|122.28|120.68|122.39|120.79|122.18|120.58|49
1678088400000|2023-03-06 07:40:00|122.27|120.67|122.36|120.76|122.38|120.78|122.24|120.64|46
1678088700000|2023-03-06 07:45:00|122.35|120.75|122.15|120.55|122.35|120.75|122.13|120.53|40
1678089000000|2023-03-06 07:50:00|122.16|120.56|122.14|120.54|122.24|120.64|122.14|120.54|38
1678089300000|2023-03-06 07:55:00|122.13|120.53|121.99|120.39|122.13|120.53|121.94|120.34|104
1678089600000|2023-03-06 08:00:00|122|120.4|121.69|120.09|122.01|120.41|121.69|120.09|121
1678089900000|2023-03-06 08:05:00|121.68|120.08|121.41|119.81|121.69|120.09|121.41|119.81|72
1678090200000|2023-03-06 08:10:00|121.42|119.82|121.49|119.89|121.57|119.97|121.42|119.82|62
1678090500000|2023-03-06 08:15:00|121.48|119.88|121.29|119.69|121.54|119.94|121.17|119.57|73
1678090800000|2023-03-06 08:20:00|121.3|119.7|121.5|119.9|121.5|119.9|121.18|119.58|92
1678091100000|2023-03-06 08:25:00|121.49|119.89|121.8|120.2|121.84|120.24|121.49|119.89|65
1678091400000|2023-03-06 08:30:00|121.79|120.19|121.81|120.21|121.89|120.29|121.78|120.18|56
1678091700000|2023-03-06 08:35:00|121.84|120.24|122.24|120.64|122.35|120.75|121.84|120.24|83
1678092000000|2023-03-06 08:40:00|122.25|120.65|122.16|120.56|122.29|120.69|122.16|120.56|33
1678092300000|2023-03-06 08:45:00|122.17|120.57|122.06|120.46|122.2|120.6|122|120.4|54
1678092600000|2023-03-06 08:50:00|122.08|120.48|122.1|120.5|122.34|120.74|122.08|120.48|61
1678092900000|2023-03-06 08:55:00|122.09|120.49|122.1|120.5|122.1|120.5|121.98|120.38|85
1678093200000|2023-03-06 09:00:00|122.09|120.49|121.94|120.34|122.09|120.49|121.93|120.33|36
1678093500000|2023-03-06 09:05:00|121.93|120.33|121.83|120.23|121.93|120.33|121.69|120.09|55
1678093800000|2023-03-06 09:10:00|121.84|120.24|121.93|120.33|121.99|120.39|121.84|120.24|34
1678094100000|2023-03-06 09:15:00|121.94|120.34|122.33|120.73|122.38|120.78|121.94|120.34|50
1678094400000|2023-03-06 09:20:00|122.32|120.72|122.26|120.66|122.4|120.8|122.25|120.65|67
1678094700000|2023-03-06 09:25:00|122.27|120.67|122.26|120.66|122.3|120.7|122.2|120.6|7
1678095000000|2023-03-06 09:30:00|122.27|120.67|122.3|120.7|122.35|120.75|122.2|120.6|115
1678095300000|2023-03-06 09:35:00|122.28|120.68|122.33|120.73|122.33|120.73|122.27|120.67|41
1678095600000|2023-03-06 09:40:00|122.31|120.71|122.29|120.69|122.33|120.73|122.27|120.67|64
1678095900000|2023-03-06 09:45:00|122.3|120.7|122.35|120.75|122.35|120.75|122.25|120.65|72
1678096200000|2023-03-06 09:50:00|122.34|120.74|122.34|120.74|122.36|120.76|122.27|120.67|82
1678096500000|2023-03-06 09:55:00|122.35|120.75|122.37|120.77|122.41|120.81|122.32|120.72|44
1678096800000|2023-03-06 10:00:00|122.35|120.75|122.36|120.76|122.36|120.76|122.31|120.71|10
1678097100000|2023-03-06 10:05:00|122.37|120.77|122.3|120.7|122.42|120.82|122.3|120.7|64
1678097400000|2023-03-06 10:10:00|122.31|120.71|122.59|120.99|122.6|121|122.29|120.69|89
1678097700000|2023-03-06 10:15:00|122.6|121|122.84|121.24|122.88|121.28|122.6|121|108
1678098000000|2023-03-06 10:20:00|122.83|121.23|122.64|121.04|122.89|121.29|122.62|121.02|99
1678098300000|2023-03-06 10:25:00|122.63|121.03|122.38|120.78|122.63|121.03|122.31|120.71|85
1678098600000|2023-03-06 10:30:00|122.36|120.76|122.25|120.65|122.37|120.77|122.23|120.63|58
1678098900000|2023-03-06 10:35:00|122.26|120.66|122.23|120.63|122.26|120.66|122.14|120.54|52
1678099200000|2023-03-06 10:40:00|122.22|120.62|122.13|120.53|122.22|120.62|122.12|120.52|48
1678099500000|2023-03-06 10:45:00|122.12|120.52|121.88|120.28|122.15|120.55|121.81|120.21|64
1678099800000|2023-03-06 10:50:00|121.89|120.29|121.75|120.15|121.91|120.31|121.74|120.14|63
1678100100000|2023-03-06 10:55:00|121.74|120.14|121.98|120.38|122.03|120.43|121.74|120.14|63
1678100400000|2023-03-06 11:00:00|121.99|120.39|122.11|120.51|122.11|120.51|121.95|120.35|22
1678100700000|2023-03-06 11:05:00|122.12|120.52|121.92|120.32|122.14|120.54|121.89|120.29|50
1678101000000|2023-03-06 11:10:00|121.93|120.33|121.93|120.33|122|120.4|121.93|120.33|31
1678101300000|2023-03-06 11:15:00|121.95|120.35|121.92|120.32|121.97|120.37|121.9|120.3|21
1678101600000|2023-03-06 11:20:00|121.93|120.33|121.94|120.34|121.94|120.34|121.9|120.3|28
1678101900000|2023-03-06 11:25:00|121.93|120.33|121.89|120.29|121.94|120.34|121.87|120.27|28
1678102200000|2023-03-06 11:30:00|121.9|120.3|121.61|120.01|121.9|120.3|121.57|119.97|74
1678102500000|2023-03-06 11:35:00|121.62|120.02|121.68|120.08|121.7|120.1|121.58|119.98|72
1678102800000|2023-03-06 11:40:00|121.67|120.07|121.54|119.94|121.67|120.07|121.51|119.91|53
1678103100000|2023-03-06 11:45:00|121.44|119.84|121.5|119.9|121.53|119.93|121.43|119.83|43
1678103400000|2023-03-06 11:50:00|121.51|119.91|121.52|119.92|121.56|119.96|121.5|119.9|39
1678103700000|2023-03-06 11:55:00|121.53|119.93|121.6|120|121.62|120.02|121.51|119.91|75
1678104000000|2023-03-06 12:00:00|121.58|119.98|121.64|120.04|121.78|120.18|121.58|119.98|70
1678104300000|2023-03-06 12:05:00|121.62|120.02|121.36|119.76|121.62|120.02|121.33|119.73|89
1678104600000|2023-03-06 12:10:00|121.39|119.79|121.28|119.68|121.44|119.84|121.14|119.54|84
1678104900000|2023-03-06 12:15:00|121.29|119.69|121.22|119.62|121.29|119.69|121.12|119.52|63
1678105200000|2023-03-06 12:20:00|121.23|119.63|121.01|119.41|121.26|119.66|120.95|119.35|74
1678105500000|2023-03-06 12:25:00|121|119.4|121.01|119.41|121.18|119.58|120.87|119.27|88
1678105800000|2023-03-06 12:30:00|120.99|119.39|121.19|119.59|121.21|119.61|120.91|119.31|145
1678106100000|2023-03-06 12:35:00|121.2|119.6|121.83|120.23|121.85|120.25|121.12|119.52|120
1678106400000|2023-03-06 12:40:00|121.84|120.24|121.89|120.29|121.9|120.3|121.7|120.1|118
1678106700000|2023-03-06 12:45:00|121.9|120.3|121.73|120.13|121.9|120.3|121.61|120.01|69
1678107000000|2023-03-06 12:50:00|121.72|120.12|121.71|120.11|121.77|120.17|121.64|120.04|103
1678107300000|2023-03-06 12:55:00|121.72|120.12|121.69|120.09|121.78|120.18|121.68|120.08|50
1678107600000|2023-03-06 13:00:00|121.7|120.1|121.57|119.97|121.73|120.13|121.52|119.92|36
1678107900000|2023-03-06 13:05:00|121.58|119.98|121.85|120.25|121.85|120.25|121.56|119.96|53
1678108200000|2023-03-06 13:10:00|121.84|120.24|121.86|120.26|121.93|120.33|121.73|120.13|70
1678108500000|2023-03-06 13:15:00|121.85|120.25|121.82|120.22|121.92|120.32|121.8|120.2|63
1678108800000|2023-03-06 13:20:00|121.83|120.23|121.78|120.18|122.13|120.53|121.71|120.11|125
1678109100000|2023-03-06 13:25:00|121.79|120.19|121.88|120.28|121.88|120.28|121.78|120.18|51
1678109400000|2023-03-06 13:30:00|121.89|120.29|121.72|120.12|122|120.4|121.69|120.09|115
1678109700000|2023-03-06 13:35:00|121.73|120.13|122.18|120.58|122.18|120.58|121.72|120.12|83
1678110000000|2023-03-06 13:40:00|122.21|120.61|122.23|120.63|122.27|120.67|122.02|120.42|94
1678110300000|2023-03-06 13:45:00|122.22|120.62|122.42|120.82|122.42|120.82|122.08|120.48|108
1678110600000|2023-03-06 13:50:00|122.41|120.81|122.54|120.94|122.64|121.04|122.29|120.69|112
1678110900000|2023-03-06 13:55:00|122.55|120.95|123.18|121.58|123.44|121.84|122.54|120.94|193
1678111200000|2023-03-06 14:00:00|123.19|121.59|123.87|122.27|124.08|122.48|123.13|121.53|160
1678111500000|2023-03-06 14:05:00|123.88|122.28|123.62|122.02|123.97|122.37|123.38|121.78|165
1678111800000|2023-03-06 14:10:00|123.61|122.01|122.92|121.32|123.61|122.01|122.85|121.25|169
1678112100000|2023-03-06 14:15:00|122.93|121.33|122.94|121.34|122.94|121.34|122.71|121.11|136
1678112400000|2023-03-06 14:20:00|122.92|121.32|122.71|121.11|122.94|121.34|122.68|121.08|179
1678112700000|2023-03-06 14:25:00|122.7|121.1|122.79|121.19|122.91|121.31|122.69|121.09|215
1678113000000|2023-03-06 14:30:00|122.8|121.2|123|121.4|123.15|121.55|122.61|121.01|279
1678113300000|2023-03-06 14:35:00|123.01|121.41|122.74|121.14|123.02|121.42|122.6|121|154
1678113600000|2023-03-06 14:40:00|122.73|121.13|122.82|121.22|123.14|121.54|122.73|121.13|161
1678113900000|2023-03-06 14:45:00|122.83|121.23|122.63|121.03|122.84|121.24|122.51|120.91|97
1678114200000|2023-03-06 14:50:00|122.64|121.04|122.82|121.22|123|121.4|122.53|120.93|161
1678114500000|2023-03-06 14:55:00|122.83|121.23|122.93|121.33|122.93|121.33|122.74|121.14|93
1678114800000|2023-03-06 15:00:00|122.94|121.34|123.13|121.53|123.14|121.54|122.9|121.3|128
1678115100000|2023-03-06 15:05:00|123.14|121.54|123.05|121.45|123.25|121.65|122.94|121.34|124
1678115400000|2023-03-06 15:10:00|123.06|121.46|123.22|121.62|123.22|121.62|123.04|121.44|106
1678115700000|2023-03-06 15:15:00|123.24|121.64|123.4|121.8|123.4|121.8|123.22|121.62|83
1678116000000|2023-03-06 15:20:00|123.38|121.78|123.08|121.48|123.4|121.8|123.02|121.42|98
1678116300000|2023-03-06 15:25:00|123.1|121.5|122.6|121|123.1|121.5|122.6|121|105
1678116600000|2023-03-06 15:30:00|122.61|121.01|122.4|120.8|122.61|121.01|122.3|120.7|153
1678116900000|2023-03-06 15:35:00|122.45|120.85|122.3|120.7|122.49|120.89|122.26|120.66|133
1678117200000|2023-03-06 15:40:00|122.29|120.69|122.49|120.89|122.49|120.89|122.27|120.67|101
1678117500000|2023-03-06 15:45:00|122.48|120.88|122.85|121.25|122.97|121.37|122.48|120.88|188
1678117800000|2023-03-06 15:50:00|122.84|121.24|123.43|121.83|123.58|121.98|122.84|121.24|273
1678118100000|2023-03-06 15:55:00|123.44|121.84|123.35|121.75|123.58|121.98|123.18|121.58|186
1678118400000|2023-03-06 16:00:00|123.36|121.76|123.31|121.71|123.5|121.9|123.3|121.7|144
1678118700000|2023-03-06 16:05:00|123.32|121.72|123.05|121.45|123.33|121.73|122.77|121.17|128
1678119000000|2023-03-06 16:10:00|123.06|121.46|123.01|121.41|123.26|121.66|122.99|121.39|87
1678119300000|2023-03-06 16:15:00|123.02|121.42|122.95|121.35|123.15|121.55|122.92|121.32|61
1678119600000|2023-03-06 16:20:00|122.94|121.34|122.94|121.34|123.03|121.43|122.83|121.23|108
1678119900000|2023-03-06 16:25:00|122.95|121.35|122.69|121.09|123.03|121.43|122.6|121|139
1678120200000|2023-03-06 16:30:00|122.7|121.1|122.59|120.99|122.84|121.24|122.58|120.98|81
1678120500000|2023-03-06 16:35:00|122.62|121.02|122.73|121.13|122.73|121.13|122.59|120.99|92
1678120800000|2023-03-06 16:40:00|122.72|121.12|122.72|121.12|122.74|121.14|122.71|121.11|31
1678121100000|2023-03-06 16:45:00|122.73|121.13|122.6|121|122.73|121.13|122.47|120.87|126
1678121400000|2023-03-06 16:50:00|122.61|121.01|122.76|121.16|122.77|121.17|122.46|120.86|98
1678121700000|2023-03-06 16:55:00|122.77|121.17|122.59|120.99|122.77|121.17|122.59|120.99|42
1678122000000|2023-03-06 17:00:00|122.6|121|122.28|120.68|122.6|121|122.26|120.66|163
1678122300000|2023-03-06 17:05:00|122.27|120.67|122.38|120.78|122.44|120.84|122.26|120.66|153
1678122600000|2023-03-06 17:10:00|122.39|120.79|122.6|121|122.61|121.01|122.39|120.79|85
1678122900000|2023-03-06 17:15:00|122.61|121.01|122.72|121.12|122.72|121.12|122.6|121|49
1678123200000|2023-03-06 17:20:00|122.71|121.11|122.55|120.95|122.71|121.11|122.55|120.95|45
1678123500000|2023-03-06 17:25:00|122.54|120.94|122.5|120.9|122.58|120.98|122.45|120.85|95
1678123800000|2023-03-06 17:30:00|122.51|120.91|122.55|120.95|122.63|121.03|122.47|120.87|52
1678124100000|2023-03-06 17:35:00|122.57|120.97|122.46|120.86|122.59|120.99|122.39|120.79|69
1678124400000|2023-03-06 17:40:00|122.47|120.87|122.48|120.88|122.57|120.97|122.46|120.86|43
1678124700000|2023-03-06 17:45:00|122.49|120.89|122.13|120.53|122.5|120.9|122.01|120.41|90
1678125000000|2023-03-06 17:50:00|122.14|120.54|122.35|120.75|122.38|120.78|121.99|120.39|151
1678125300000|2023-03-06 17:55:00|122.34|120.74|122.21|120.61|122.41|120.81|122.2|120.6|85
1678125600000|2023-03-06 18:00:00|122.22|120.62|122.25|120.65|122.41|120.81|122.22|120.62|83
1678125900000|2023-03-06 18:05:00|122.26|120.66|122.42|120.82|122.53|120.93|122.26|120.66|124
1678126200000|2023-03-06 18:10:00|122.43|120.83|122.43|120.83|122.44|120.84|122.41|120.81|73
1678126500000|2023-03-06 18:15:00|122.42|120.82|122.54|120.94|122.56|120.96|122.41|120.81|49
1678126800000|2023-03-06 18:20:00|122.59|120.99|122.83|121.23|122.84|121.24|122.59|120.99|72
1678127100000|2023-03-06 18:25:00|122.82|121.22|122.91|121.31|122.95|121.35|122.72|121.12|116
1678127400000|2023-03-06 18:30:00|122.92|121.32|122.91|121.31|122.93|121.33|122.9|121.3|24
1678127700000|2023-03-06 18:35:00|122.9|121.3|122.83|121.23|122.9|121.3|122.71|121.11|30
1678128000000|2023-03-06 18:40:00|122.89|121.29|123.02|121.42|123.13|121.53|122.89|121.29|61
1678128300000|2023-03-06 18:45:00|123.04|121.44|123.01|121.41|123.04|121.44|122.96|121.36|75
1678128600000|2023-03-06 18:50:00|123.02|121.42|122.94|121.34|123.08|121.48|122.91|121.31|77
1678128900000|2023-03-06 18:55:00|122.93|121.33|122.74|121.14|122.93|121.33|122.72|121.12|86
1678129200000|2023-03-06 19:00:00|122.73|121.13|122.76|121.16|122.83|121.23|122.61|121.01|45
1678129500000|2023-03-06 19:05:00|122.77|121.17|122.83|121.23|122.84|121.24|122.71|121.11|46
1678129800000|2023-03-06 19:10:00|122.8|121.2|122.82|121.22|122.82|121.22|122.77|121.17|62
1678130100000|2023-03-06 19:15:00|122.85|121.25|122.01|120.41|122.88|121.28|121.7|120.1|214
1678130400000|2023-03-06 19:20:00|122|120.4|121.92|120.32|122|120.4|121.69|120.09|187
1678130700000|2023-03-06 19:25:00|121.9|120.3|122.19|120.59|122.19|120.59|121.74|120.14|144
1678131000000|2023-03-06 19:30:00|122.18|120.58|121.72|120.12|122.19|120.59|121.68|120.08|143
1678131300000|2023-03-06 19:35:00|121.7|120.1|121.8|120.2|121.83|120.23|121.44|119.84|154
1678131600000|2023-03-06 19:40:00|121.79|120.19|121.72|120.12|121.79|120.19|121.59|119.99|86
1678131900000|2023-03-06 19:45:00|121.7|120.1|121.49|119.89|121.7|120.1|121.47|119.87|117
1678132200000|2023-03-06 19:50:00|121.5|119.9|122.17|120.57|122.17|120.57|121.48|119.88|167
1678132500000|2023-03-06 19:55:00|122.16|120.56|121.74|120.14|122.16|120.56|121.58|119.98|168
1678132800000|2023-03-06 20:00:00|121.75|120.15|121.82|120.22|121.87|120.27|121.64|120.04|124
1678133100000|2023-03-06 20:05:00|121.83|120.23|121.93|120.33|121.93|120.33|121.72|120.12|89
1678133400000|2023-03-06 20:10:00|121.92|120.32|121.88|120.28|122.04|120.44|121.7|120.1|160
1678133700000|2023-03-06 20:15:00|121.89|120.29|121.83|120.23|121.92|120.32|121.8|120.2|52
1678134000000|2023-03-06 20:20:00|121.81|120.21|121.64|120.04|121.82|120.22|121.51|119.91|82
1678134300000|2023-03-06 20:25:00|121.65|120.05|121.68|120.08|121.69|120.09|121.39|119.79|74
1678134600000|2023-03-06 20:30:00|121.67|120.07|121.71|120.11|121.73|120.13|121.61|120.01|86
1678134900000|2023-03-06 20:35:00|121.72|120.12|121.82|120.22|121.86|120.26|121.7|120.1|100
1678135200000|2023-03-06 20:40:00|121.83|120.23|121.72|120.12|121.83|120.23|121.66|120.06|75
1678135500000|2023-03-06 20:45:00|121.7|120.1|121.72|120.12|121.79|120.19|121.7|120.1|71
1678135800000|2023-03-06 20:50:00|121.68|120.08|121.51|119.91|121.68|120.08|121.51|119.91|20
1678136100000|2023-03-06 20:55:00|121.52|119.92|121.45|119.85|121.55|119.95|121.43|119.83|62
1678136400000|2023-03-06 21:00:00|121.43|119.83|121.31|119.71|121.47|119.87|121.26|119.66|118
1678136700000|2023-03-06 21:05:00|121.26|119.66|121.23|119.63|121.26|119.66|121.13|119.53|26
1678137000000|2023-03-06 21:10:00|121.22|119.62|121.24|119.64|121.27|119.67|121.22|119.62|33
1678137300000|2023-03-06 21:15:00|121.23|119.63|121.23|119.63|121.24|119.64|121.21|119.61|15
1678137600000|2023-03-06 21:20:00|121.24|119.64|121.45|119.85|121.49|119.89|121.17|119.57|52
1678137900000|2023-03-06 21:25:00|121.44|119.84|121.44|119.84|121.46|119.86|121.43|119.83|8
1678138200000|2023-03-06 21:30:00|121.43|119.83|121.51|119.91|121.64|120.04|121.31|119.71|45
1678138500000|2023-03-06 21:35:00|121.49|119.89|121.4|119.8|121.49|119.89|121.34|119.74|35
1678138800000|2023-03-06 21:40:00|121.43|119.83|121.52|119.92|121.53|119.93|121.43|119.83|16
1678139100000|2023-03-06 21:45:00|121.53|119.93|121.42|119.82|121.54|119.94|121.41|119.81|18
1678139400000|2023-03-06 21:50:00|121.41|119.81|121.35|119.75|121.42|119.82|121.31|119.71|36
1678139700000|2023-03-06 21:55:00|121.38|119.78|121.59|119.99|121.64|120.04|121.38|119.78|45
1678140000000|2023-03-06 22:00:00|121.6|120|121.63|120.03|121.74|120.14|121.51|119.91|67
1678140300000|2023-03-06 22:05:00|121.64|120.04|121.72|120.12|121.73|120.13|121.63|120.03|64
1678140600000|2023-03-06 22:10:00|121.69|120.09|121.63|120.03|121.69|120.09|121.62|120.02|9
1678140900000|2023-03-06 22:15:00|121.62|120.02|121.53|119.93|121.63|120.03|121.51|119.91|19
1678141200000|2023-03-06 22:20:00|121.54|119.94|121.54|119.94|121.54|119.94|121.44|119.84|15
1678141500000|2023-03-06 22:25:00|121.55|119.95|121.71|120.11|121.71|120.11|121.55|119.95|11
1678141800000|2023-03-06 22:30:00|121.72|120.12|121.51|119.91|121.78|120.18|121.51|119.91|57
1678142100000|2023-03-06 22:35:00|121.52|119.92|121.72|120.12|121.72|120.12|121.51|119.91|24
1678142400000|2023-03-06 22:40:00|121.71|120.11|121.67|120.07|121.73|120.13|121.67|120.07|186
1678142700000|2023-03-06 22:45:00|121.66|120.06|121.61|120.01|121.67|120.07|121.6|120|12
1678143000000|2023-03-06 22:50:00|121.62|120.02|121.73|120.13|121.74|120.14|121.61|120.01|30
1678143300000|2023-03-06 22:55:00|121.72|120.12|121.91|120.31|122.02|120.42|121.72|120.12|139
1678143600000|2023-03-06 23:00:00|121.92|120.32|121.71|120.11|121.92|120.32|121.71|120.11|47
1678143900000|2023-03-06 23:05:00|121.72|120.12|121.71|120.11|121.81|120.21|121.64|120.04|55
1678144200000|2023-03-06 23:10:00|121.72|120.12|121.84|120.24|121.85|120.25|121.71|120.11|34
1678144500000|2023-03-06 23:15:00|121.85|120.25|122.02|120.42|122.12|120.52|121.85|120.25|61
1678144800000|2023-03-06 23:20:00|122.04|120.44|121.94|120.34|122.11|120.51|121.92|120.32|64
1678145100000|2023-03-06 23:25:00|121.93|120.33|121.94|120.34|122.03|120.43|121.82|120.22|48
1678145400000|2023-03-06 23:30:00|121.99|120.39|122.12|120.52|122.17|120.57|121.99|120.39|72
1678145700000|2023-03-06 23:35:00|122.1|120.5|122|120.4|122.12|120.52|121.82|120.22|86
1678146000000|2023-03-06 23:40:00|122.01|120.41|121.93|120.33|122.03|120.43|121.89|120.29|24
1678146300000|2023-03-06 23:45:00|121.92|120.32|121.83|120.23|121.93|120.33|121.83|120.23|25
1678146600000|2023-03-06 23:50:00|121.84|120.24|121.92|120.32|122.05|120.45|121.82|120.22|74
1678146900000|2023-03-06 23:55:00|121.93|120.33|121.94|120.34|121.94|120.34|121.86|120.26|29
1678147200000|2023-03-07 00:00:00|121.93|120.33|121.93|120.33|121.96|120.36|121.82|120.22|81
1678147500000|2023-03-07 00:05:00|121.94|120.34|121.91|120.31|122.03|120.43|121.82|120.22|46
1678147800000|2023-03-07 00:10:00|121.92|120.32|121.85|120.25|122.02|120.42|121.65|120.05|79
1678148100000|2023-03-07 00:15:00|121.84|120.24|121.76|120.16|121.85|120.25|121.64|120.04|75
1678148400000|2023-03-07 00:20:00|121.75|120.15|121.73|120.13|121.78|120.18|121.67|120.07|32
1678148700000|2023-03-07 00:25:00|121.74|120.14|121.28|119.68|121.74|120.14|121.25|119.65|98
1678149000000|2023-03-07 00:30:00|121.27|119.67|121.29|119.69|121.56|119.96|121.14|119.54|223
1678149300000|2023-03-07 00:35:00|121.28|119.68|120.83|119.23|121.29|119.69|120.82|119.22|112
1678149600000|2023-03-07 00:40:00|120.84|119.24|121.28|119.68|121.35|119.75|120.82|119.22|140
1678149900000|2023-03-07 00:45:00|121.29|119.69|121.1|119.5|121.36|119.76|120.99|119.39|66
1678150200000|2023-03-07 00:50:00|121.11|119.51|121.26|119.66|121.26|119.66|120.9|119.3|89
1678150500000|2023-03-07 00:55:00|121.3|119.7|121.38|119.78|121.4|119.8|121.26|119.66|64
1678150800000|2023-03-07 01:00:00|121.39|119.79|121.68|120.08|121.68|120.08|121.37|119.77|72
1678151100000|2023-03-07 01:05:00|121.69|120.09|121.72|120.12|121.72|120.12|121.67|120.07|41
1678151400000|2023-03-07 01:10:00|121.73|120.13|122.12|120.52|122.13|120.53|121.73|120.13|104
1678151700000|2023-03-07 01:15:00|122.14|120.54|122.23|120.63|122.38|120.78|122.12|120.52|110
1678152000000|2023-03-07 01:20:00|122.24|120.64|122.49|120.89|122.57|120.97|122.22|120.62|90
1678152300000|2023-03-07 01:25:00|122.5|120.9|122.5|120.9|122.6|121|122.41|120.81|120
1678152600000|2023-03-07 01:30:00|122.51|120.91|122.03|120.43|122.54|120.94|121.95|120.35|54
1678152900000|2023-03-07 01:35:00|122.05|120.45|121.91|120.31|122.24|120.64|121.84|120.24|93
1678153200000|2023-03-07 01:40:00|121.9|120.3|121.76|120.16|122.04|120.44|121.74|120.14|56
1678153500000|2023-03-07 01:45:00|121.73|120.13|121.82|120.22|121.92|120.32|121.73|120.13|65
1678153800000|2023-03-07 01:50:00|121.8|120.2|122.12|120.52|122.22|120.62|121.74|120.14|92
1678154100000|2023-03-07 01:55:00|122.08|120.48|122.04|120.44|122.08|120.48|121.94|120.34|38
1678154400000|2023-03-07 02:00:00|122.05|120.45|122.03|120.43|122.15|120.55|122.02|120.42|86
1678154700000|2023-03-07 02:05:00|122.04|120.44|122.15|120.55|122.26|120.66|122.03|120.43|46
1678155000000|2023-03-07 02:10:00|122.21|120.61|122.03|120.43|122.32|120.72|122.03|120.43|58
1678155300000|2023-03-07 02:15:00|122.08|120.48|122.05|120.45|122.12|120.52|121.9|120.3|53
1678155600000|2023-03-07 02:20:00|122.09|120.49|122.04|120.44|122.12|120.52|122.02|120.42|37
1678155900000|2023-03-07 02:25:00|122.05|120.45|122.21|120.61|122.23|120.63|122.04|120.44|27
1678156200000|2023-03-07 02:30:00|122.22|120.62|122.49|120.89|122.49|120.89|122.2|120.6|34
1678156500000|2023-03-07 02:35:00|122.48|120.88|122.52|120.92|122.56|120.96|122.4|120.8|77
1678156800000|2023-03-07 02:40:00|122.53|120.93|122.44|120.84|122.53|120.93|122.42|120.82|36
1678157100000|2023-03-07 02:45:00|122.45|120.85|122.34|120.74|122.46|120.86|122.17|120.57|47
1678157400000|2023-03-07 02:50:00|122.35|120.75|122.34|120.74|122.42|120.82|122.33|120.73|37
1678157700000|2023-03-07 02:55:00|122.35|120.75|122.71|121.11|122.72|121.12|122.35|120.75|108
1678158000000|2023-03-07 03:00:00|122.72|121.12|122.66|121.06|122.74|121.14|122.61|121.01|54
1678158300000|2023-03-07 03:05:00|122.68|121.08|122.63|121.03|122.83|121.23|122.53|120.93|160
1678158600000|2023-03-07 03:10:00|122.62|121.02|122.33|120.73|122.63|121.03|122.33|120.73|82
1678158900000|2023-03-07 03:15:00|122.35|120.75|122.35|120.75|122.46|120.86|122.3|120.7|57
1678159200000|2023-03-07 03:20:00|122.34|120.74|122.24|120.64|122.44|120.84|122.24|120.64|51
1678159500000|2023-03-07 03:25:00|122.25|120.65|122.32|120.72|122.43|120.83|122.25|120.65|55
1678159800000|2023-03-07 03:30:00|122.36|120.76|122.26|120.66|122.43|120.83|122.25|120.65|60
1678160100000|2023-03-07 03:35:00|122.27|120.67|122.22|120.62|122.27|120.67|122.21|120.61|31
1678160400000|2023-03-07 03:40:00|122.21|120.61|122.13|120.53|122.25|120.65|122.07|120.47|61
1678160700000|2023-03-07 03:45:00|122.12|120.52|122.11|120.51|122.15|120.55|122.11|120.51|25
1678161000000|2023-03-07 03:50:00|122.1|120.5|122.1|120.5|122.12|120.52|122.1|120.5|11
1678161300000|2023-03-07 03:55:00|122.11|120.51|122.12|120.52|122.2|120.6|122.07|120.47|25
1678161600000|2023-03-07 04:00:00|122.17|120.57|121.89|120.29|122.21|120.61|121.89|120.29|54
1678161900000|2023-03-07 04:05:00|121.9|120.3|121.9|120.3|121.92|120.32|121.72|120.12|56
1678162200000|2023-03-07 04:10:00|121.91|120.31|122.23|120.63|122.24|120.64|121.9|120.3|31
1678162500000|2023-03-07 04:15:00|122.22|120.62|122.03|120.43|122.22|120.62|122.03|120.43|28
1678162800000|2023-03-07 04:20:00|122.02|120.42|122.06|120.46|122.06|120.46|121.97|120.37|35
1678163100000|2023-03-07 04:25:00|122.07|120.47|122.01|120.41|122.07|120.47|121.97|120.37|18
1678163400000|2023-03-07 04:30:00|122.05|120.45|121.85|120.25|122.07|120.47|121.84|120.24|23
1678163700000|2023-03-07 04:35:00|121.87|120.27|121.94|120.34|122.02|120.42|121.87|120.27|27
1678164000000|2023-03-07 04:40:00|121.95|120.35|122|120.4|122.01|120.41|121.94|120.34|24
1678164300000|2023-03-07 04:45:00|121.99|120.39|121.99|120.39|122.1|120.5|121.99|120.39|38
1678164600000|2023-03-07 04:50:00|122|120.4|122|120.4|122.07|120.47|121.98|120.38|26
1678164900000|2023-03-07 04:55:00|121.99|120.39|122.15|120.55|122.15|120.55|121.99|120.39|42
1678165200000|2023-03-07 05:00:00|122.16|120.56|122.27|120.67|122.31|120.71|122.15|120.55|47
1678165500000|2023-03-07 05:05:00|122.24|120.64|122.23|120.63|122.24|120.64|122.07|120.47|40
1678165800000|2023-03-07 05:10:00|122.22|120.62|122.11|120.51|122.22|120.62|122.08|120.48|54
1678166100000|2023-03-07 05:15:00|122.17|120.57|121.97|120.37|122.18|120.58|121.95|120.35|51
1678166400000|2023-03-07 05:20:00|121.98|120.38|121.94|120.34|122.08|120.48|121.91|120.31|34
1678166700000|2023-03-07 05:25:00|121.93|120.33|121.94|120.34|121.95|120.35|121.93|120.33|28
1678167000000|2023-03-07 05:30:00|121.93|120.33|121.9|120.3|122.01|120.41|121.89|120.29|47
1678167300000|2023-03-07 05:35:00|121.89|120.29|121.84|120.24|121.99|120.39|121.82|120.22|62
1678167600000|2023-03-07 05:40:00|121.85|120.25|121.69|120.09|121.89|120.29|121.68|120.08|44
1678167900000|2023-03-07 05:45:00|121.72|120.12|121.82|120.22|121.85|120.25|121.67|120.07|63
1678168200000|2023-03-07 05:50:00|121.81|120.21|121.84|120.24|121.93|120.33|121.81|120.21|27
1678168500000|2023-03-07 05:55:00|121.85|120.25|121.8|120.2|121.87|120.27|121.79|120.19|32
1678168800000|2023-03-07 06:00:00|121.79|120.19|121.84|120.24|121.84|120.24|121.73|120.13|17
1678169100000|2023-03-07 06:05:00|121.83|120.23|121.95|120.35|121.97|120.37|121.83|120.23|38
1678169400000|2023-03-07 06:10:00|121.94|120.34|121.79|120.19|121.94|120.34|121.72|120.12|44
1678169700000|2023-03-07 06:15:00|121.8|120.2|121.64|120.04|121.88|120.28|121.63|120.03|51
1678170000000|2023-03-07 06:20:00|121.66|120.06|121.64|120.04|121.7|120.1|121.62|120.02|32
1678170300000|2023-03-07 06:25:00|121.65|120.05|121.58|119.98|121.65|120.05|121.55|119.95|27
1678170600000|2023-03-07 06:30:00|121.57|119.97|121.54|119.94|121.65|120.05|121.53|119.93|36
1678170900000|2023-03-07 06:35:00|121.55|119.95|121.58|119.98|121.63|120.03|121.5|119.9|59
1678171200000|2023-03-07 06:40:00|121.59|119.99|121.67|120.07|121.67|120.07|121.59|119.99|10
1678171500000|2023-03-07 06:45:00|121.65|120.05|121.66|120.06|121.86|120.26|121.62|120.02|49
1678171800000|2023-03-07 06:50:00|121.67|120.07|121.73|120.13|121.83|120.23|121.67|120.07|55
1678172100000|2023-03-07 06:55:00|121.74|120.14|121.64|120.04|121.74|120.14|121.63|120.03|11
1678172400000|2023-03-07 07:00:00|121.67|120.07|121.42|119.82|121.73|120.13|121.41|119.81|55
1678172700000|2023-03-07 07:05:00|121.41|119.81|121.41|119.81|121.49|119.89|121.23|119.63|70
1678173000000|2023-03-07 07:10:00|121.4|119.8|121.76|120.16|121.87|120.27|121.4|119.8|57
1678173300000|2023-03-07 07:15:00|121.74|120.14|121.69|120.09|121.77|120.17|121.64|120.04|137
1678173600000|2023-03-07 07:20:00|121.65|120.05|121.34|119.74|121.69|120.09|121.34|119.74|110
1678173900000|2023-03-07 07:25:00|121.35|119.75|121.31|119.71|121.43|119.83|121.28|119.68|67
1678174200000|2023-03-07 07:30:00|121.3|119.7|121.33|119.73|121.39|119.79|121.22|119.62|97
1678174500000|2023-03-07 07:35:00|121.34|119.74|121.24|119.64|121.34|119.74|121.23|119.63|59
1678174800000|2023-03-07 07:40:00|121.23|119.63|121.25|119.65|121.31|119.71|121.17|119.57|56
1678175100000|2023-03-07 07:45:00|121.24|119.64|121.11|119.51|121.25|119.65|121.11|119.51|21
1678175400000|2023-03-07 07:50:00|121.1|119.5|121.11|119.51|121.21|119.61|121.08|119.48|135
1678175700000|2023-03-07 07:55:00|121.12|119.52|121|119.4|121.13|119.53|120.95|119.35|114
1678176000000|2023-03-07 08:00:00|120.99|119.39|119.45|117.85|121|119.4|119.21|117.61|208
1678176300000|2023-03-07 08:05:00|119.43|117.83|119.71|118.11|119.94|118.34|119.23|117.63|116
1678176600000|2023-03-07 08:10:00|119.79|118.19|119.92|118.32|119.92|118.32|119.71|118.11|9
1678176900000|2023-03-07 08:15:00|119.95|118.35|120.2|118.6|120.22|118.62|119.93|118.33|86
1678177200000|2023-03-07 08:20:00|120.19|118.59|119.95|118.35|120.2|118.6|119.72|118.12|207
1678177500000|2023-03-07 08:25:00|119.96|118.36|119.98|118.38|120.13|118.53|119.84|118.24|137
1678177800000|2023-03-07 08:30:00|119.97|118.37|120.03|118.43|120.04|118.44|119.92|118.32|142
1678178100000|2023-03-07 08:35:00|120.04|118.44|119.99|118.39|120.11|118.51|119.93|118.33|107
1678178400000|2023-03-07 08:40:00|120|118.4|120.11|118.51|120.11|118.51|119.95|118.35|96
1678178700000|2023-03-07 08:45:00|120.1|118.5|120.19|118.59|120.19|118.59|120.03|118.43|66
1678179000000|2023-03-07 08:50:00|120.17|118.57|120.33|118.73|120.34|118.74|120.17|118.57|39
1678179300000|2023-03-07 08:55:00|120.32|118.72|120.46|118.86|120.55|118.95|120.28|118.68|71
1678179600000|2023-03-07 09:00:00|120.45|118.85|120.5|118.9|120.5|118.9|120.42|118.82|46
1678179900000|2023-03-07 09:05:00|120.49|118.89|120.5|118.9|120.51|118.91|120.29|118.69|102
1678180200000|2023-03-07 09:10:00|120.51|118.91|120.58|118.98|120.62|119.02|120.42|118.82|61
1678180500000|2023-03-07 09:15:00|120.6|119|120.17|118.57|120.64|119.04|120.17|118.57|86
1678180800000|2023-03-07 09:20:00|120.15|118.55|120.02|118.42|120.18|118.58|119.94|118.34|107
1678181100000|2023-03-07 09:25:00|120.01|118.41|120.02|118.42|120.09|118.49|119.83|118.23|114
1678181400000|2023-03-07 09:30:00|120.03|118.43|120.09|118.49|120.16|118.56|120.02|118.42|69
1678181700000|2023-03-07 09:35:00|120.08|118.48|119.82|118.22|120.1|118.5|119.72|118.12|157
1678182000000|2023-03-07 09:40:00|119.81|118.21|119.66|118.06|119.81|118.21|119.62|118.02|112
1678182300000|2023-03-07 09:45:00|119.69|118.09|119.82|118.22|120.11|118.51|119.63|118.03|116
1678182600000|2023-03-07 09:50:00|119.87|118.27|119.91|118.31|119.93|118.33|119.79|118.19|120
1678182900000|2023-03-07 09:55:00|119.92|118.32|119.89|118.29|119.92|118.32|119.79|118.19|135
1678183200000|2023-03-07 10:00:00|119.88|118.28|119.82|118.22|119.9|118.3|119.81|118.21|73
1678183500000|2023-03-07 10:05:00|119.83|118.23|119.91|118.31|119.97|118.37|119.81|118.21|68
1678183800000|2023-03-07 10:10:00|119.89|118.29|120.02|118.42|120.08|118.48|119.88|118.28|100
1678184100000|2023-03-07 10:15:00|120.05|118.45|120.07|118.47|120.12|118.52|120.01|118.41|109
1678184400000|2023-03-07 10:20:00|120.08|118.48|120.04|118.44|120.1|118.5|120.01|118.41|82
1678184700000|2023-03-07 10:25:00|120.01|118.41|120.27|118.67|120.27|118.67|120.01|118.41|61
1678185000000|2023-03-07 10:30:00|120.25|118.65|119.96|118.36|120.25|118.65|119.96|118.36|44
1678185300000|2023-03-07 10:35:00|119.98|118.38|119.95|118.35|120|118.4|119.9|118.3|44
1678185600000|2023-03-07 10:40:00|119.93|118.33|119.91|118.31|119.93|118.33|119.85|118.25|35
1678185900000|2023-03-07 10:45:00|119.9|118.3|119.63|118.03|119.9|118.3|119.49|117.89|89
1678186200000|2023-03-07 10:50:00|119.64|118.04|119.06|117.46|119.64|118.04|119.05|117.45|180
1678186500000|2023-03-07 10:55:00|119.05|117.45|118.72|117.12|119.05|117.45|118.04|116.44|239
1678186800000|2023-03-07 11:00:00|118.71|117.11|119.03|117.43|119.08|117.48|118.66|117.06|121
1678187100000|2023-03-07 11:05:00|119.04|117.44|119.02|117.42|119.12|117.52|118.87|117.27|44
1678187400000|2023-03-07 11:10:00|119.01|117.41|119.07|117.47|119.07|117.47|118.67|117.07|111
1678187700000|2023-03-07 11:15:00|119.06|117.46|118.7|117.1|119.07|117.47|118.68|117.08|74
1678188000000|2023-03-07 11:20:00|118.68|117.08|118.54|116.94|118.7|117.1|118.41|116.81|94
1678188300000|2023-03-07 11:25:00|118.55|116.95|118.68|117.08|118.77|117.17|118.55|116.95|78
1678188600000|2023-03-07 11:30:00|118.7|117.1|118.54|116.94|118.7|117.1|118.54|116.94|90
1678188900000|2023-03-07 11:35:00|118.55|116.95|119.01|117.41|119.05|117.45|118.53|116.93|108
1678189200000|2023-03-07 11:40:00|119|117.4|118.77|117.17|119|117.4|118.65|117.05|131
1678189500000|2023-03-07 11:45:00|118.76|117.16|118.29|116.69|118.77|117.17|118.27|116.67|108
1678189800000|2023-03-07 11:50:00|118.28|116.68|118.14|116.54|118.52|116.92|118.14|116.54|130
1678190100000|2023-03-07 11:55:00|118.15|116.55|117.75|116.15|118.4|116.8|117.48|115.88|220
1678190400000|2023-03-07 12:00:00|117.77|116.17|118.01|116.41|118.01|116.41|117.72|116.12|129
1678190700000|2023-03-07 12:05:00|118|116.4|118.25|116.65|118.25|116.65|117.92|116.32|50
1678191000000|2023-03-07 12:10:00|118.31|116.71|118.38|116.78|118.47|116.87|118.22|116.62|85
1678191300000|2023-03-07 12:15:00|118.39|116.79|118.25|116.65|118.4|116.8|118.18|116.58|88
1678191600000|2023-03-07 12:20:00|118.24|116.64|118.38|116.78|118.38|116.78|118.18|116.58|45
1678191900000|2023-03-07 12:25:00|118.42|116.82|118.33|116.73|118.47|116.87|118.32|116.72|78
1678192200000|2023-03-07 12:30:00|118.32|116.72|118.21|116.61|118.34|116.74|118.12|116.52|67
1678192500000|2023-03-07 12:35:00|118.22|116.62|118.21|116.61|118.22|116.62|118.09|116.49|66
1678192800000|2023-03-07 12:40:00|118.22|116.62|118.41|116.81|118.44|116.84|118.14|116.54|69
1678193100000|2023-03-07 12:45:00|118.43|116.83|118.18|116.58|118.44|116.84|118.18|116.58|74
1678193400000|2023-03-07 12:50:00|118.17|116.57|118.71|117.11|118.72|117.12|118.11|116.51|62
1678193700000|2023-03-07 12:55:00|118.69|117.09|118.64|117.04|118.7|117.1|118.62|117.02|49
1678194000000|2023-03-07 13:00:00|118.63|117.03|118.77|117.17|118.87|117.27|118.52|116.92|64
1678194300000|2023-03-07 13:05:00|118.78|117.18|118.81|117.21|118.84|117.24|118.73|117.13|85
1678194600000|2023-03-07 13:10:00|118.82|117.22|118.78|117.18|118.84|117.24|118.72|117.12|73
1678194900000|2023-03-07 13:15:00|118.79|117.19|118.91|117.31|118.93|117.33|118.76|117.16|95
1678195200000|2023-03-07 13:20:00|118.92|117.32|118.79|117.19|118.94|117.34|118.79|117.19|67
1678195500000|2023-03-07 13:25:00|118.8|117.2|118.82|117.22|118.95|117.35|118.79|117.19|68
1678195800000|2023-03-07 13:30:00|118.83|117.23|118.64|117.04|118.85|117.25|118.6|117|66
1678196100000|2023-03-07 13:35:00|118.65|117.05|118.83|117.23|118.91|117.31|118.65|117.05|41
1678196400000|2023-03-07 13:40:00|118.84|117.24|118.95|117.35|118.95|117.35|118.73|117.13|49
1678196700000|2023-03-07 13:45:00|118.94|117.34|118.82|117.22|119.01|117.41|118.82|117.22|40
1678197000000|2023-03-07 13:50:00|118.84|117.24|118.73|117.13|118.84|117.24|118.72|117.12|34
1678197300000|2023-03-07 13:55:00|118.72|117.12|118.23|116.63|118.72|117.12|118.08|116.48|150
1678197600000|2023-03-07 14:00:00|118.22|116.62|117.98|116.38|118.24|116.64|117.65|116.05|241
1678197900000|2023-03-07 14:05:00|117.99|116.39|118.3|116.7|118.31|116.71|117.68|116.08|172
1678198200000|2023-03-07 14:10:00|118.31|116.71|118.12|116.52|118.35|116.75|118.04|116.44|111
1678198500000|2023-03-07 14:15:00|118.13|116.53|118.71|117.11|118.75|117.15|117.95|116.35|144
1678198800000|2023-03-07 14:20:00|118.67|117.07|118.53|116.93|118.7|117.1|118.44|116.84|101
1678199100000|2023-03-07 14:25:00|118.52|116.92|118.51|116.91|118.53|116.93|118.29|116.69|81
1678199400000|2023-03-07 14:30:00|118.49|116.89|118.4|116.8|118.49|116.89|117.73|116.13|292
1678199700000|2023-03-07 14:35:00|118.44|116.84|118.74|117.14|118.82|117.22|118.44|116.84|208
1678200000000|2023-03-07 14:40:00|118.73|117.13|118.73|117.13|118.76|117.16|118.52|116.92|139
1678200300000|2023-03-07 14:45:00|118.72|117.12|118.71|117.11|118.8|117.2|118.62|117.02|132
1678200600000|2023-03-07 14:50:00|118.7|117.1|118.45|116.85|118.71|117.11|118.39|116.79|128
1678200900000|2023-03-07 14:55:00|118.46|116.86|118.32|116.72|118.59|116.99|118.32|116.72|93
1678201200000|2023-03-07 15:00:00|118.28|116.68|117.65|116.05|118.33|116.73|116.71|115.11|473
1678201500000|2023-03-07 15:05:00|117.6|116|116.24|114.64|117.75|116.15|116.06|114.46|367
1678201800000|2023-03-07 15:10:00|116.25|114.65|117.1|115.5|117.41|115.81|116.25|114.65|370
1678202100000|2023-03-07 15:15:00|117.08|115.48|117.78|116.18|117.82|116.22|116.97|115.37|311
1678202400000|2023-03-07 15:20:00|117.8|116.2|118.77|117.17|119.33|117.73|117.78|116.18|442
1678202700000|2023-03-07 15:25:00|118.76|117.16|118.17|116.57|118.78|117.18|118.09|116.49|367
1678203000000|2023-03-07 15:30:00|118.14|116.54|118.53|116.93|118.73|117.13|118.11|116.51|296
1678203300000|2023-03-07 15:35:00|118.52|116.92|118.95|117.35|119.48|117.88|118.49|116.89|298
1678203600000|2023-03-07 15:40:00|118.96|117.36|118.65|117.05|118.99|117.39|118.6|117|244
1678203900000|2023-03-07 15:45:00|118.66|117.06|119.03|117.43|119.07|117.47|118.63|117.03|193
1678204200000|2023-03-07 15:50:00|119.04|117.44|118.74|117.14|119.04|117.44|118.55|116.95|234
1678204500000|2023-03-07 15:55:00|118.75|117.15|118.55|116.95|118.83|117.23|118.53|116.93|279
1678204800000|2023-03-07 16:00:00|118.54|116.94|118.99|117.39|119.04|117.44|118.52|116.92|212
1678205100000|2023-03-07 16:05:00|119|117.4|119.12|117.52|119.13|117.53|118.89|117.29|123
1678205400000|2023-03-07 16:10:00|119.14|117.54|118.73|117.13|119.28|117.68|118.73|117.13|137
1678205700000|2023-03-07 16:15:00|118.72|117.12|118.74|117.14|118.85|117.25|118.63|117.03|247
1678206000000|2023-03-07 16:20:00|118.75|117.15|118.64|117.04|118.93|117.33|118.63|117.03|203
1678206300000|2023-03-07 16:25:00|118.65|117.05|118.15|116.55|118.67|117.07|118.12|116.52|268
1678206600000|2023-03-07 16:30:00|118.14|116.54|118.12|116.52|118.29|116.69|117.83|116.23|240
1678206900000|2023-03-07 16:35:00|118.13|116.53|118.27|116.67|118.39|116.79|117.73|116.13|195
1678207200000|2023-03-07 16:40:00|118.28|116.68|118.48|116.88|118.53|116.93|118.11|116.51|181
1678207500000|2023-03-07 16:45:00|118.47|116.87|118.56|116.96|118.64|117.04|118.43|116.83|151
1678207800000|2023-03-07 16:50:00|118.55|116.95|118.35|116.75|118.56|116.96|118.3|116.7|188
1678208100000|2023-03-07 16:55:00|118.34|116.74|118.19|116.59|118.35|116.75|118.16|116.56|209
1678208400000|2023-03-07 17:00:00|118.18|116.58|118.1|116.5|118.3|116.7|118.02|116.42|137
1678208700000|2023-03-07 17:05:00|118.09|116.49|118.11|116.51|118.11|116.51|117.99|116.39|106
1678209000000|2023-03-07 17:10:00|118.1|116.5|118.14|116.54|118.44|116.84|118.1|116.5|103
1678209300000|2023-03-07 17:15:00|118.13|116.53|118.42|116.82|118.43|116.83|118.12|116.52|115
1678209600000|2023-03-07 17:20:00|118.43|116.83|118.87|117.27|118.92|117.32|118.43|116.83|144
1678209900000|2023-03-07 17:25:00|118.88|117.28|118.91|117.31|119.09|117.49|118.8|117.2|127
1678210200000|2023-03-07 17:30:00|118.9|117.3|119.08|117.48|119.13|117.53|118.9|117.3|92
1678210500000|2023-03-07 17:35:00|119.07|117.47|119.11|117.51|119.23|117.63|119|117.4|138
1678210800000|2023-03-07 17:40:00|119.1|117.5|119.3|117.7|119.3|117.7|119|117.4|104
1678211100000|2023-03-07 17:45:00|119.29|117.69|119.26|117.66|119.42|117.82|119.23|117.63|131
1678211400000|2023-03-07 17:50:00|119.25|117.65|119.1|117.5|119.43|117.83|119.06|117.46|133
1678211700000|2023-03-07 17:55:00|119.11|117.51|119.23|117.63|119.3|117.7|119.1|117.5|115
1678212000000|2023-03-07 18:00:00|119.24|117.64|119.23|117.63|119.43|117.83|119.23|117.63|63
1678212300000|2023-03-07 18:05:00|119.24|117.64|119.03|117.43|119.24|117.64|119.03|117.43|67
1678212600000|2023-03-07 18:10:00|119.05|117.45|119.15|117.55|119.16|117.56|118.93|117.33|48
1678212900000|2023-03-07 18:15:00|119.16|117.56|119.05|117.45|119.16|117.56|118.94|117.34|59
1678213200000|2023-03-07 18:20:00|119.06|117.46|118.74|117.14|119.06|117.46|118.73|117.13|101
1678213500000|2023-03-07 18:25:00|118.75|117.15|118.92|117.32|119.1|117.5|118.73|117.13|86
1678213800000|2023-03-07 18:30:00|118.95|117.35|118.86|117.26|119.11|117.51|118.86|117.26|59
1678214100000|2023-03-07 18:35:00|118.87|117.27|118.68|117.08|118.95|117.35|118.68|117.08|77
1678214400000|2023-03-07 18:40:00|118.67|117.07|118.6|117|118.69|117.09|118.55|116.95|100
1678214700000|2023-03-07 18:45:00|118.62|117.02|118.53|116.93|118.73|117.13|118.47|116.87|114
1678215000000|2023-03-07 18:50:00|118.52|116.92|118.34|116.74|118.59|116.99|118.34|116.74|87
1678215300000|2023-03-07 18:55:00|118.36|116.76|118.45|116.85|118.56|116.96|118.35|116.75|116
1678215600000|2023-03-07 19:00:00|118.44|116.84|118.42|116.82|118.5|116.9|118.4|116.8|34
1678215900000|2023-03-07 19:05:00|118.43|116.83|118.53|116.93|118.57|116.97|118.42|116.82|20
1678216200000|2023-03-07 19:10:00|118.52|116.92|118.83|117.23|118.83|117.23|118.5|116.9|45
1678216500000|2023-03-07 19:15:00|118.84|117.24|118.83|117.23|118.95|117.35|118.8|117.2|40
1678216800000|2023-03-07 19:20:00|118.84|117.24|118.55|116.95|118.84|117.24|118.54|116.94|63
1678217100000|2023-03-07 19:25:00|118.56|116.96|118.6|117|118.6|117|118.44|116.84|65
1678217400000|2023-03-07 19:30:00|118.59|116.99|118.68|117.08|118.71|117.11|118.56|116.96|72
1678217700000|2023-03-07 19:35:00|118.66|117.06|118.64|117.04|118.83|117.23|118.62|117.02|61
1678218000000|2023-03-07 19:40:00|118.65|117.05|118.54|116.94|118.77|117.17|118.54|116.94|91
1678218300000|2023-03-07 19:45:00|118.53|116.93|118.14|116.54|118.65|117.05|118.08|116.48|102
1678218600000|2023-03-07 19:50:00|118.15|116.55|118.21|116.61|118.27|116.67|118.01|116.41|116
1678218900000|2023-03-07 19:55:00|118.2|116.6|117.89|116.29|118.2|116.6|117.58|115.98|151
1678219200000|2023-03-07 20:00:00|117.9|116.3|117.63|116.03|118.07|116.47|117.57|115.97|190
1678219500000|2023-03-07 20:05:00|117.61|116.01|117.53|115.93|117.9|116.3|117.42|115.82|182
1678219800000|2023-03-07 20:10:00|117.52|115.92|117.78|116.18|117.89|116.29|117.38|115.78|176
1678220100000|2023-03-07 20:15:00|117.79|116.19|118.06|116.46|118.08|116.48|117.79|116.19|127
1678220400000|2023-03-07 20:20:00|118.05|116.45|117.81|116.21|118.05|116.45|117.68|116.08|98
1678220700000|2023-03-07 20:25:00|117.8|116.2|117.64|116.04|117.81|116.21|117.55|115.95|98
1678221000000|2023-03-07 20:30:00|117.65|116.05|117.94|116.34|117.95|116.35|117.65|116.05|76
1678221300000|2023-03-07 20:35:00|117.95|116.35|118.06|116.46|118.12|116.52|117.95|116.35|46
1678221600000|2023-03-07 20:40:00|118.05|116.45|118.09|116.49|118.11|116.51|118.05|116.45|18
1678221900000|2023-03-07 20:45:00|118.07|116.47|118.02|116.42|118.07|116.47|118|116.4|19
1678222200000|2023-03-07 20:50:00|118.03|116.43|118|116.4|118.06|116.46|118|116.4|42
1678222500000|2023-03-07 20:55:00|117.95|116.35|118.03|116.43|118.03|116.43|117.95|116.35|16
1678222800000|2023-03-07 21:00:00|117.99|116.39|118.05|116.45|118.05|116.45|117.98|116.38|24
1678223100000|2023-03-07 21:05:00|118.04|116.44|117.87|116.27|118.04|116.44|117.87|116.27|29
1678223400000|2023-03-07 21:10:00|117.86|116.26|117.7|116.1|117.86|116.26|117.51|115.91|103
1678223700000|2023-03-07 21:15:00|117.68|116.08|117.89|116.29|117.94|116.34|117.64|116.04|79
1678224000000|2023-03-07 21:20:00|117.88|116.28|117.55|115.95|117.88|116.28|117.54|115.94|96
1678224300000|2023-03-07 21:25:00|117.56|115.96|117.79|116.19|117.8|116.2|117.56|115.96|43
1678224600000|2023-03-07 21:30:00|117.78|116.18|117.99|116.39|118|116.4|117.78|116.18|55
1678224900000|2023-03-07 21:35:00|118|116.4|118.05|116.45|118.05|116.45|117.78|116.18|60
1678225200000|2023-03-07 21:40:00|118.04|116.44|118.18|116.58|118.26|116.66|118.04|116.44|55
1678225500000|2023-03-07 21:45:00|118.17|116.57|118.08|116.48|118.29|116.69|118.05|116.45|55
1678225800000|2023-03-07 21:50:00|118.09|116.49|118.18|116.58|118.18|116.58|118.07|116.47|49
1678226100000|2023-03-07 21:55:00|118.17|116.57|118.31|116.71|118.38|116.78|118.17|116.57|66
1678226400000|2023-03-07 22:00:00|118.3|116.7|117.87|116.27|118.31|116.71|117.87|116.27|89
1678226700000|2023-03-07 22:05:00|117.88|116.28|117.12|115.52|117.88|116.28|116.95|115.35|205
1678227000000|2023-03-07 22:10:00|117.11|115.51|117.22|115.62|117.32|115.72|116.83|115.23|154
1678227300000|2023-03-07 22:15:00|117.23|115.63|117.45|115.85|117.46|115.86|117.22|115.62|78
1678227600000|2023-03-07 22:20:00|117.46|115.86|117.56|115.96|117.57|115.97|117.46|115.86|38
1678227900000|2023-03-07 22:25:00|117.55|115.95|117.75|116.15|117.86|116.26|117.54|115.94|97
1678228200000|2023-03-07 22:30:00|117.73|116.13|117.73|116.13|117.83|116.23|117.68|116.08|36
1678228500000|2023-03-07 22:35:00|117.72|116.12|117.81|116.21|117.81|116.21|117.7|116.1|32
1678228800000|2023-03-07 22:40:00|117.8|116.2|117.96|116.36|117.96|116.36|117.73|116.13|33
1678229100000|2023-03-07 22:45:00|117.97|116.37|117.84|116.24|117.97|116.37|117.83|116.23|114
1678229400000|2023-03-07 22:50:00|117.85|116.25|117.77|116.17|117.94|116.34|117.74|116.14|33
1678229700000|2023-03-07 22:55:00|117.81|116.21|117.95|116.35|117.99|116.39|117.81|116.21|50
1678230000000|2023-03-07 23:00:00|117.94|116.34|118.04|116.44|118.05|116.45|117.88|116.28|59
1678230300000|2023-03-07 23:05:00|118.02|116.42|118.16|116.56|118.17|116.57|117.96|116.36|52
1678230600000|2023-03-07 23:10:00|118.17|116.57|118.27|116.67|118.37|116.77|118.16|116.56|67
1678230900000|2023-03-07 23:15:00|118.29|116.69|118.44|116.84|118.46|116.86|118.22|116.62|84
1678231200000|2023-03-07 23:20:00|118.43|116.83|118.56|116.96|118.58|116.98|118.25|116.65|109
1678231500000|2023-03-07 23:25:00|118.57|116.97|118.65|117.05|118.67|117.07|118.53|116.93|84
1678231800000|2023-03-07 23:30:00|118.64|117.04|118.88|117.28|118.9|117.3|118.47|116.87|94
1678232100000|2023-03-07 23:35:00|118.87|117.27|119.03|117.43|119.07|117.47|118.81|117.21|142
1678232400000|2023-03-07 23:40:00|119.04|117.44|118.86|117.26|119.11|117.51|118.86|117.26|134
1678232700000|2023-03-07 23:45:00|118.85|117.25|118.81|117.21|118.88|117.28|118.77|117.17|79
1678233000000|2023-03-07 23:50:00|118.8|117.2|118.89|117.29|119.01|117.41|118.8|117.2|57
1678233300000|2023-03-07 23:55:00|118.9|117.3|118.98|117.38|119.01|117.41|118.87|117.27|69
1678233600000|2023-03-08 00:00:00|118.97|117.37|118.91|117.31|118.97|117.37|118.72|117.12|65
1678233900000|2023-03-08 00:05:00|118.9|117.3|118.8|117.2|118.9|117.3|118.76|117.16|95
1678234200000|2023-03-08 00:10:00|118.81|117.21|118.66|117.06|118.88|117.28|118.56|116.96|103
1678234500000|2023-03-08 00:15:00|118.67|117.07|118.9|117.3|119.01|117.41|118.54|116.94|139
1678234800000|2023-03-08 00:20:00|118.91|117.31|118.88|117.28|118.94|117.34|118.81|117.21|79
1678235100000|2023-03-08 00:25:00|118.89|117.29|118.84|117.24|118.93|117.33|118.78|117.18|45
1678235400000|2023-03-08 00:30:00|118.85|117.25|118.94|117.34|119.06|117.46|118.85|117.25|67
1678235700000|2023-03-08 00:35:00|118.95|117.35|118.67|117.07|118.96|117.36|118.65|117.05|105
1678236000000|2023-03-08 00:40:00|118.68|117.08|118.95|117.35|119.05|117.45|118.67|117.07|77
1678236300000|2023-03-08 00:45:00|118.94|117.34|118.72|117.12|118.95|117.35|118.72|117.12|45
1678236600000|2023-03-08 00:50:00|118.73|117.13|118.85|117.25|118.86|117.26|118.73|117.13|56
1678236900000|2023-03-08 00:55:00|118.84|117.24|119|117.4|119.05|117.45|118.83|117.23|69
1678237200000|2023-03-08 01:00:00|119.02|117.42|118.94|117.34|119.05|117.45|118.93|117.33|26
1678237500000|2023-03-08 01:05:00|118.93|117.33|118.83|117.23|118.94|117.34|118.82|117.22|34
1678237800000|2023-03-08 01:10:00|118.84|117.24|118.81|117.21|118.92|117.32|118.81|117.21|30
1678238100000|2023-03-08 01:15:00|118.82|117.22|119.13|117.53|119.14|117.54|118.8|117.2|88
1678238400000|2023-03-08 01:20:00|119.12|117.52|118.92|117.32|119.15|117.55|118.91|117.31|82
1678238700000|2023-03-08 01:25:00|118.94|117.34|118.86|117.26|119.03|117.43|118.81|117.21|69
1678239000000|2023-03-08 01:30:00|118.87|117.27|119.18|117.58|119.19|117.59|118.86|117.26|80
1678239300000|2023-03-08 01:35:00|119.17|117.57|119|117.4|119.27|117.67|119|117.4|71
1678239600000|2023-03-08 01:40:00|118.99|117.39|118.71|117.11|118.99|117.39|118.7|117.1|88
1678239900000|2023-03-08 01:45:00|118.69|117.09|118.53|116.93|118.79|117.19|118.51|116.91|102
1678240200000|2023-03-08 01:50:00|118.54|116.94|118.44|116.84|118.61|117.01|118.44|116.84|106
1678240500000|2023-03-08 01:55:00|118.43|116.83|118.54|116.94|118.61|117.01|118.43|116.83|109
1678240800000|2023-03-08 02:00:00|118.55|116.95|118.63|117.03|118.64|117.04|118.35|116.75|82
1678241100000|2023-03-08 02:05:00|118.66|117.06|118.66|117.06|118.75|117.15|118.61|117.01|83
1678241400000|2023-03-08 02:10:00|118.67|117.07|118.66|117.06|118.69|117.09|118.43|116.83|129
1678241700000|2023-03-08 02:15:00|118.65|117.05|118.49|116.89|118.65|117.05|118.47|116.87|57
1678242000000|2023-03-08 02:20:00|118.5|116.9|118.61|117.01|118.61|117.01|118.49|116.89|85
1678242300000|2023-03-08 02:25:00|118.62|117.02|118.42|116.82|118.63|117.03|118.4|116.8|89
1678242600000|2023-03-08 02:30:00|118.41|116.81|118.4|116.8|118.44|116.84|118.29|116.69|70
1678242900000|2023-03-08 02:35:00|118.39|116.79|118.35|116.75|118.42|116.82|118.26|116.66|73
1678243200000|2023-03-08 02:40:00|118.37|116.77|118.28|116.68|118.39|116.79|118.26|116.66|33
1678243500000|2023-03-08 02:45:00|118.29|116.69|118.14|116.54|118.36|116.76|118.13|116.53|107
1678243800000|2023-03-08 02:50:00|118.15|116.55|117.91|116.31|118.17|116.57|117.84|116.24|118
1678244100000|2023-03-08 02:55:00|117.92|116.32|118.05|116.45|118.05|116.45|117.84|116.24|57
1678244400000|2023-03-08 03:00:00|118.04|116.44|118.11|116.51|118.15|116.55|118.03|116.43|50
1678244700000|2023-03-08 03:05:00|118.13|116.53|118.2|116.6|118.23|116.63|118.11|116.51|44
1678245000000|2023-03-08 03:10:00|118.19|116.59|118.09|116.49|118.19|116.59|117.98|116.38|56
1678245300000|2023-03-08 03:15:00|118.08|116.48|117.74|116.14|118.09|116.49|117.73|116.13|118
1678245600000|2023-03-08 03:20:00|117.73|116.13|117.53|115.93|117.78|116.18|117.39|115.79|278
1678245900000|2023-03-08 03:25:00|117.52|115.92|117.36|115.76|117.57|115.97|117.36|115.76|177
1678246200000|2023-03-08 03:30:00|117.37|115.77|117.66|116.06|117.66|116.06|117.28|115.68|83
1678246500000|2023-03-08 03:35:00|117.67|116.07|117.81|116.21|117.82|116.22|117.62|116.02|91
1678246800000|2023-03-08 03:40:00|117.82|116.22|117.85|116.25|117.93|116.33|117.79|116.19|59
1678247100000|2023-03-08 03:45:00|117.84|116.24|117.95|116.35|117.97|116.37|117.79|116.19|69
1678247400000|2023-03-08 03:50:00|117.94|116.34|118.06|116.46|118.14|116.54|117.94|116.34|119
1678247700000|2023-03-08 03:55:00|118.07|116.47|118.09|116.49|118.11|116.51|118.01|116.41|94
1678248000000|2023-03-08 04:00:00|118.08|116.48|118.19|116.59|118.19|116.59|118.06|116.46|101
1678248300000|2023-03-08 04:05:00|118.17|116.57|118.16|116.56|118.21|116.61|118.11|116.51|72
1678248600000|2023-03-08 04:10:00|118.15|116.55|118.21|116.61|118.25|116.65|118.14|116.54|54
1678248900000|2023-03-08 04:15:00|118.24|116.64|118.22|116.62|118.24|116.64|118.2|116.6|33
1678249200000|2023-03-08 04:20:00|118.21|116.61|118.12|116.52|118.22|116.62|118.12|116.52|46
1678249500000|2023-03-08 04:25:00|118.11|116.51|118|116.4|118.13|116.53|117.99|116.39|29
1678249800000|2023-03-08 04:30:00|117.97|116.37|118.06|116.46|118.1|116.5|117.93|116.33|76
1678250100000|2023-03-08 04:35:00|118.07|116.47|117.84|116.24|118.08|116.48|117.84|116.24|81
1678250400000|2023-03-08 04:40:00|117.85|116.25|118.05|116.45|118.06|116.46|117.82|116.22|65
1678250700000|2023-03-08 04:45:00|118.04|116.44|118.03|116.43|118.12|116.52|118.02|116.42|48
1678251000000|2023-03-08 04:50:00|118.04|116.44|118.03|116.43|118.06|116.46|117.94|116.34|83
1678251300000|2023-03-08 04:55:00|118.02|116.42|118.05|116.45|118.06|116.46|117.91|116.31|75
1678251600000|2023-03-08 05:00:00|118.06|116.46|117.99|116.39|118.14|116.54|117.92|116.32|67
1678251900000|2023-03-08 05:05:00|118|116.4|117.9|116.3|118|116.4|117.82|116.22|101
1678252200000|2023-03-08 05:10:00|117.89|116.29|117.64|116.04|117.94|116.34|117.63|116.03|72
1678252500000|2023-03-08 05:15:00|117.63|116.03|117.67|116.07|117.79|116.19|117.6|116|141
1678252800000|2023-03-08 05:20:00|117.68|116.08|117.51|115.91|117.69|116.09|117.38|115.78|139
1678253100000|2023-03-08 05:25:00|117.5|115.9|116.91|115.31|117.58|115.98|116.91|115.31|174
1678253400000|2023-03-08 05:30:00|116.93|115.33|116.68|115.08|117.13|115.53|116.38|114.78|258
1678253700000|2023-03-08 05:35:00|116.7|115.1|115.94|114.34|116.8|115.2|115.65|114.05|329
1678254000000|2023-03-08 05:40:00|115.95|114.35|115.82|114.22|116.13|114.53|115.28|113.68|367
1678254300000|2023-03-08 05:45:00|115.83|114.23|116.12|114.52|116.21|114.61|115.69|114.09|251
1678254600000|2023-03-08 05:50:00|116.14|114.54|116|114.4|116.31|114.71|115.98|114.38|193
1678254900000|2023-03-08 05:55:00|116.01|114.41|115.59|113.99|116.03|114.43|115.48|113.88|184
1678255200000|2023-03-08 06:00:00|115.6|114|115.98|114.38|116.01|114.41|115.3|113.7|208
1678255500000|2023-03-08 06:05:00|115.99|114.39|116.05|114.45|116.11|114.51|115.9|114.3|160
1678255800000|2023-03-08 06:10:00|116.04|114.44|116.24|114.64|116.26|114.66|116.01|114.41|143
1678256100000|2023-03-08 06:15:00|116.25|114.65|116.14|114.54|116.26|114.66|116.04|114.44|102
1678256400000|2023-03-08 06:20:00|116.15|114.55|116.12|114.52|116.24|114.64|116|114.4|89
1678256700000|2023-03-08 06:25:00|116.13|114.53|116.39|114.79|116.42|114.82|116.12|114.52|79
1678257000000|2023-03-08 06:30:00|116.41|114.81|116.62|115.02|116.62|115.02|116.4|114.8|40
1678257300000|2023-03-08 06:35:00|116.61|115.01|116.5|114.9|116.62|115.02|116.4|114.8|72
1678257600000|2023-03-08 06:40:00|116.51|114.91|116.22|114.62|116.51|114.91|115.99|114.39|138
1678257900000|2023-03-08 06:45:00|116.2|114.6|116.25|114.65|116.28|114.68|116.01|114.41|78
1678258200000|2023-03-08 06:50:00|116.26|114.66|116.36|114.76|116.39|114.79|116.22|114.62|71
1678258500000|2023-03-08 06:55:00|116.37|114.77|116.56|114.96|116.63|115.03|116.3|114.7|134
1678258800000|2023-03-08 07:00:00|116.55|114.95|116.51|114.91|116.56|114.96|116.35|114.75|144
1678259100000|2023-03-08 07:05:00|116.52|114.92|116.34|114.74|116.54|114.94|116.33|114.73|155
1678259400000|2023-03-08 07:10:00|116.32|114.72|116.25|114.65|116.34|114.74|116.18|114.58|152
1678259700000|2023-03-08 07:15:00|116.26|114.66|116.25|114.65|116.33|114.73|116.23|114.63|92
1678260000000|2023-03-08 07:20:00|116.24|114.64|116.04|114.44|116.31|114.71|116.01|114.41|112
1678260300000|2023-03-08 07:25:00|116.03|114.43|115.84|114.24|116.1|114.5|115.72|114.12|168
1678260600000|2023-03-08 07:30:00|115.83|114.23|116.12|114.52|116.13|114.53|115.81|114.21|115
1678260900000|2023-03-08 07:35:00|116.13|114.53|116.25|114.65|116.27|114.67|116.12|114.52|145
1678261200000|2023-03-08 07:40:00|116.26|114.66|116.16|114.56|116.26|114.66|116.13|114.53|112
1678261500000|2023-03-08 07:45:00|116.18|114.58|116.13|114.53|116.18|114.58|116.03|114.43|51
1678261800000|2023-03-08 07:50:00|116.14|114.54|115.94|114.34|116.15|114.55|115.87|114.27|69
1678262100000|2023-03-08 07:55:00|115.95|114.35|115.82|114.22|115.99|114.39|115.71|114.11|140
1678262400000|2023-03-08 08:00:00|115.81|114.21|115.76|114.16|115.94|114.34|115.6|114|181
1678262700000|2023-03-08 08:05:00|115.75|114.15|115.97|114.37|115.97|114.37|115.73|114.13|130
1678263000000|2023-03-08 08:10:00|115.96|114.36|115.89|114.29|116.01|114.41|115.79|114.19|125
1678263300000|2023-03-08 08:15:00|115.9|114.3|115.92|114.32|116.03|114.43|115.86|114.26|99
1678263600000|2023-03-08 08:20:00|115.91|114.31|116.31|114.71|116.33|114.73|115.9|114.3|122
1678263900000|2023-03-08 08:25:00|116.32|114.72|116.27|114.67|116.32|114.72|116.17|114.57|85
1678264200000|2023-03-08 08:30:00|116.26|114.66|116.31|114.71|116.33|114.73|116.14|114.54|76
1678264500000|2023-03-08 08:35:00|116.32|114.72|116.44|114.84|116.44|114.84|116.31|114.71|54
1678264800000|2023-03-08 08:40:00|116.45|114.85|116.48|114.88|116.5|114.9|116.38|114.78|70
1678265100000|2023-03-08 08:45:00|116.47|114.87|116.42|114.82|116.52|114.92|116.39|114.79|36
1678265400000|2023-03-08 08:50:00|116.43|114.83|116.52|114.92|116.53|114.93|116.38|114.78|53
1678265700000|2023-03-08 08:55:00|116.51|114.91|116.23|114.63|116.52|114.92|116.21|114.61|78
1678266000000|2023-03-08 09:00:00|116.22|114.62|116.43|114.83|116.47|114.87|116.22|114.62|59
1678266300000|2023-03-08 09:05:00|116.42|114.82|116.31|114.71|116.56|114.96|116.3|114.7|66
1678266600000|2023-03-08 09:10:00|116.32|114.72|116.44|114.84|116.49|114.89|116.31|114.71|45
1678266900000|2023-03-08 09:15:00|116.45|114.85|116.5|114.9|116.54|114.94|116.43|114.83|68
1678267200000|2023-03-08 09:20:00|116.49|114.89|116.35|114.75|116.5|114.9|116.34|114.74|53
1678267500000|2023-03-08 09:25:00|116.34|114.74|116.24|114.64|116.34|114.74|116.23|114.63|30
1678267800000|2023-03-08 09:30:00|116.23|114.63|116.26|114.66|116.27|114.67|116.14|114.54|37
1678268100000|2023-03-08 09:35:00|116.25|114.65|116.35|114.75|116.37|114.77|116.16|114.56|45
1678268400000|2023-03-08 09:40:00|116.36|114.76|116.25|114.65|116.36|114.76|116.19|114.59|61
1678268700000|2023-03-08 09:45:00|116.24|114.64|116.13|114.53|116.32|114.72|116.12|114.52|45
1678269000000|2023-03-08 09:50:00|116.14|114.54|116.41|114.81|116.42|114.82|116.12|114.52|55
1678269300000|2023-03-08 09:55:00|116.42|114.82|116.33|114.73|116.52|114.92|116.31|114.71|68
1678269600000|2023-03-08 10:00:00|116.34|114.74|116.23|114.63|116.36|114.76|116.14|114.54|58
1678269900000|2023-03-08 10:05:00|116.22|114.62|116.13|114.53|116.23|114.63|116.13|114.53|69
1678270200000|2023-03-08 10:10:00|116.12|114.52|116.15|114.55|116.24|114.64|116.12|114.52|33
1678270500000|2023-03-08 10:15:00|116.13|114.53|116.3|114.7|116.38|114.78|116.12|114.52|94
1678270800000|2023-03-08 10:20:00|116.31|114.71|116.55|114.95|116.55|114.95|116.31|114.71|58
1678271100000|2023-03-08 10:25:00|116.54|114.94|116.34|114.74|116.55|114.95|116.31|114.71|87
1678271400000|2023-03-08 10:30:00|116.33|114.73|116.51|114.91|116.53|114.93|116.31|114.71|115
1678271700000|2023-03-08 10:35:00|116.53|114.93|116.62|115.02|116.65|115.05|116.49|114.89|57
1678272000000|2023-03-08 10:40:00|116.63|115.03|116.93|115.33|116.99|115.39|116.62|115.02|156
1678272300000|2023-03-08 10:45:00|116.94|115.34|116.91|115.31|116.94|115.34|116.72|115.12|70
1678272600000|2023-03-08 10:50:00|116.92|115.32|116.92|115.32|117|115.4|116.8|115.2|63
1678272900000|2023-03-08 10:55:00|116.93|115.33|116.94|115.34|116.97|115.37|116.91|115.31|30
1678273200000|2023-03-08 11:00:00|116.93|115.33|116.93|115.33|117.01|115.41|116.86|115.26|70
1678273500000|2023-03-08 11:05:00|116.92|115.32|116.89|115.29|116.93|115.33|116.78|115.18|62
1678273800000|2023-03-08 11:10:00|116.88|115.28|116.72|115.12|116.93|115.33|116.7|115.1|48
1678274100000|2023-03-08 11:15:00|116.73|115.13|116.82|115.22|116.87|115.27|116.68|115.08|78
1678274400000|2023-03-08 11:20:00|116.83|115.23|116.96|115.36|117|115.4|116.82|115.22|79
1678274700000|2023-03-08 11:25:00|116.98|115.38|116.92|115.32|116.98|115.38|116.76|115.16|72
1678275000000|2023-03-08 11:30:00|116.91|115.31|116.74|115.14|116.93|115.33|116.72|115.12|79
1678275300000|2023-03-08 11:35:00|116.75|115.15|116.99|115.39|116.99|115.39|116.73|115.13|67
1678275600000|2023-03-08 11:40:00|116.98|115.38|116.62|115.02|116.99|115.39|116.62|115.02|70
1678275900000|2023-03-08 11:45:00|116.63|115.03|116.32|114.72|116.65|115.05|116.32|114.72|93
1678276200000|2023-03-08 11:50:00|116.33|114.73|116.51|114.91|116.51|114.91|116.32|114.72|48
1678276500000|2023-03-08 11:55:00|116.52|114.92|116.43|114.83|116.53|114.93|116.42|114.82|49
1678276800000|2023-03-08 12:00:00|116.45|114.85|116.44|114.84|116.46|114.86|116.32|114.72|66
1678277100000|2023-03-08 12:05:00|116.45|114.85|116.33|114.73|116.47|114.87|116.33|114.73|37
1678277400000|2023-03-08 12:10:00|116.34|114.74|116.62|115.02|116.73|115.13|116.33|114.73|82
1678277700000|2023-03-08 12:15:00|116.63|115.03|116.66|115.06|116.7|115.1|116.58|114.98|86
1678278000000|2023-03-08 12:20:00|116.67|115.07|116.45|114.85|116.73|115.13|116.45|114.85|61
1678278300000|2023-03-08 12:25:00|116.46|114.86|116.23|114.63|116.47|114.87|116.23|114.63|73
1678278600000|2023-03-08 12:30:00|116.24|114.64|116.32|114.72|116.34|114.74|116.22|114.62|79
1678278900000|2023-03-08 12:35:00|116.33|114.73|116|114.4|116.34|114.74|115.95|114.35|76
1678279200000|2023-03-08 12:40:00|115.98|114.38|115.96|114.36|115.98|114.38|115.89|114.29|57
1678279500000|2023-03-08 12:45:00|115.98|114.38|115.71|114.11|115.98|114.38|115.71|114.11|53
1678279800000|2023-03-08 12:50:00|115.7|114.1|115.52|113.92|115.86|114.26|115.49|113.89|73
1678280100000|2023-03-08 12:55:00|115.54|113.94|115.62|114.02|115.62|114.02|115.5|113.9|68
1678280400000|2023-03-08 13:00:00|115.61|114.01|115.55|113.95|115.72|114.12|115.51|113.91|118
1678280700000|2023-03-08 13:05:00|115.56|113.96|115.52|113.92|115.6|114|115.5|113.9|96
1678281000000|2023-03-08 13:10:00|115.51|113.91|115.06|113.46|115.51|113.91|114.81|113.21|237
1678281300000|2023-03-08 13:15:00|115.05|113.45|115.58|113.98|115.65|114.05|114.91|113.31|224
1678281600000|2023-03-08 13:20:00|115.59|113.99|115.66|114.06|115.81|114.21|115.5|113.9|137
1678281900000|2023-03-08 13:25:00|115.69|114.09|115.39|113.79|115.69|114.09|115.35|113.75|132
1678282200000|2023-03-08 13:30:00|115.4|113.8|115.62|114.02|115.64|114.04|115.37|113.77|209
1678282500000|2023-03-08 13:35:00|115.61|114.01|115.55|113.95|115.79|114.19|115.54|113.94|135
1678282800000|2023-03-08 13:40:00|115.53|113.93|115.7|114.1|115.81|114.21|115.53|113.93|102
1678283100000|2023-03-08 13:45:00|115.71|114.11|115.14|113.54|115.72|114.12|115.08|113.48|136
1678283400000|2023-03-08 13:50:00|115.13|113.53|114.79|113.19|115.29|113.69|114.73|113.13|206
1678283700000|2023-03-08 13:55:00|114.8|113.2|114.94|113.34|115|113.4|114.4|112.8|220
1678284000000|2023-03-08 14:00:00|114.93|113.33|114.26|112.66|115.02|113.42|114.15|112.55|250
1678284300000|2023-03-08 14:05:00|114.27|112.67|114.02|112.42|114.46|112.86|113.66|112.06|232
1678284600000|2023-03-08 14:10:00|114.01|112.41|114.54|112.94|114.55|112.95|113.73|112.13|234
1678284900000|2023-03-08 14:15:00|114.55|112.95|114.81|113.21|114.87|113.27|114.55|112.95|183
1678285200000|2023-03-08 14:20:00|114.8|113.2|114.49|112.89|114.8|113.2|114.23|112.63|176
1678285500000|2023-03-08 14:25:00|114.5|112.9|114.24|112.64|114.57|112.97|114.2|112.6|177
1678285800000|2023-03-08 14:30:00|114.26|112.66|114.24|112.64|114.63|113.03|114.19|112.59|274
1678286100000|2023-03-08 14:35:00|114.21|112.61|114.27|112.67|114.34|112.74|113.97|112.37|216
1678286400000|2023-03-08 14:40:00|114.29|112.69|114.15|112.55|114.44|112.84|114.15|112.55|197
1678286700000|2023-03-08 14:45:00|114.18|112.58|114.11|112.51|114.24|112.64|113.93|112.33|221
1678287000000|2023-03-08 14:50:00|114.12|112.52|114.23|112.63|114.39|112.79|114.12|112.52|148
1678287300000|2023-03-08 14:55:00|114.22|112.62|113.73|112.13|114.33|112.73|113.72|112.12|178
1678287600000|2023-03-08 15:00:00|113.76|112.16|114.74|113.14|114.87|113.27|113.44|111.84|472
1678287900000|2023-03-08 15:05:00|114.75|113.15|114.68|113.08|114.89|113.29|114.51|112.91|229
1678288200000|2023-03-08 15:10:00|114.67|113.07|115.61|114.01|115.77|114.17|114.61|113.01|368
1678288500000|2023-03-08 15:15:00|115.64|114.04|115.17|113.57|115.7|114.1|115.15|113.55|292
1678288800000|2023-03-08 15:20:00|115.18|113.58|115.39|113.79|115.41|113.81|114.83|113.23|270
1678289100000|2023-03-08 15:25:00|115.38|113.78|115.38|113.78|115.49|113.89|115.3|113.7|200
1678289400000|2023-03-08 15:30:00|115.39|113.79|115.92|114.32|116.01|114.41|115.36|113.76|166
1678289700000|2023-03-08 15:35:00|115.91|114.31|115.9|114.3|116.11|114.51|115.86|114.26|208
1678290000000|2023-03-08 15:40:00|115.91|114.31|115.64|114.04|115.98|114.38|115.63|114.03|203
1678290300000|2023-03-08 15:45:00|115.65|114.05|115.54|113.94|115.77|114.17|115.52|113.92|179
1678290600000|2023-03-08 15:50:00|115.55|113.95|115.81|114.21|115.87|114.27|115.53|113.93|167
1678290900000|2023-03-08 15:55:00|115.82|114.22|115.87|114.27|116|114.4|115.81|114.21|79
1678291200000|2023-03-08 16:00:00|115.88|114.28|115.96|114.36|115.96|114.36|115.74|114.14|122
1678291500000|2023-03-08 16:05:00|115.95|114.35|116.13|114.53|116.24|114.64|115.94|114.34|225
1678291800000|2023-03-08 16:10:00|116.14|114.54|115.72|114.12|116.19|114.59|115.72|114.12|207
1678292100000|2023-03-08 16:15:00|115.74|114.14|115.64|114.04|115.76|114.16|115.6|114|218
1678292400000|2023-03-08 16:20:00|115.65|114.05|115.51|113.91|115.69|114.09|115.49|113.89|122
1678292700000|2023-03-08 16:25:00|115.52|113.92|115.2|113.6|115.54|113.94|115.17|113.57|184
1678293000000|2023-03-08 16:30:00|115.19|113.59|115.24|113.64|115.34|113.74|115.16|113.56|211
1678293300000|2023-03-08 16:35:00|115.23|113.63|114.95|113.35|115.24|113.64|114.92|113.32|195
1678293600000|2023-03-08 16:40:00|114.96|113.36|115.1|113.5|115.12|113.52|114.95|113.35|138
1678293900000|2023-03-08 16:45:00|115.11|113.51|115.41|113.81|115.41|113.81|115.01|113.41|103
1678294200000|2023-03-08 16:50:00|115.4|113.8|115.43|113.83|115.55|113.95|115.37|113.77|143
1678294500000|2023-03-08 16:55:00|115.44|113.84|115.38|113.78|115.45|113.85|115.35|113.75|117
1678294800000|2023-03-08 17:00:00|115.37|113.77|115.44|113.84|115.52|113.92|115.36|113.76|43
1678295100000|2023-03-08 17:05:00|115.45|113.85|115.16|113.56|115.47|113.87|115.14|113.54|59
1678295400000|2023-03-08 17:10:00|115.17|113.57|115.07|113.47|115.18|113.58|114.93|113.33|179
1678295700000|2023-03-08 17:15:00|115.03|113.43|115.09|113.49|115.12|113.52|114.97|113.37|25
1678296000000|2023-03-08 17:20:00|115.1|113.5|115.12|113.52|115.21|113.61|115.08|113.48|89
1678296300000|2023-03-08 17:25:00|115.11|113.51|114.92|113.32|115.14|113.54|114.92|113.32|91
1678296600000|2023-03-08 17:30:00|114.93|113.33|115.01|113.41|115.04|113.44|114.92|113.32|136
1678296900000|2023-03-08 17:35:00|115|113.4|115.01|113.41|115.04|113.44|114.93|113.33|128
1678297200000|2023-03-08 17:40:00|115.02|113.42|115.02|113.42|115.05|113.45|115.01|113.41|99
1678297500000|2023-03-08 17:45:00|115.03|113.43|114.9|113.3|115.06|113.46|114.82|113.22|76
1678297800000|2023-03-08 17:50:00|114.88|113.28|114.86|113.26|114.93|113.33|114.81|113.21|53
1678298100000|2023-03-08 17:55:00|114.85|113.25|114.74|113.14|114.87|113.27|114.73|113.13|67
1678298400000|2023-03-08 18:00:00|114.77|113.17|114.74|113.14|114.89|113.29|114.63|113.03|138
1678298700000|2023-03-08 18:05:00|114.73|113.13|114.71|113.11|114.79|113.19|114.71|113.11|88
1678299000000|2023-03-08 18:10:00|114.72|113.12|114.58|112.98|114.78|113.18|114.58|112.98|100
1678299300000|2023-03-08 18:15:00|114.6|113|114.57|112.97|114.65|113.05|114.52|112.92|148
1678299600000|2023-03-08 18:20:00|114.56|112.96|114.12|112.52|114.56|112.96|114.04|112.44|159
1678299900000|2023-03-08 18:25:00|114.13|112.53|113.74|112.14|114.18|112.58|113.7|112.1|275
1678300200000|2023-03-08 18:30:00|113.73|112.13|113.96|112.36|114.01|112.41|113.63|112.03|267
1678300500000|2023-03-08 18:35:00|113.95|112.35|113.78|112.18|114.06|112.46|113.78|112.18|161
1678300800000|2023-03-08 18:40:00|113.77|112.17|113.28|111.68|113.77|112.17|113.23|111.63|209
1678301100000|2023-03-08 18:45:00|113.25|111.65|113.46|111.86|113.47|111.87|113.17|111.57|148
1678301400000|2023-03-08 18:50:00|113.45|111.85|113.73|112.13|113.76|112.16|113.33|111.73|152
1678301700000|2023-03-08 18:55:00|113.74|112.14|113.9|112.3|113.92|112.32|113.68|112.08|120
1678302000000|2023-03-08 19:00:00|113.91|112.31|114.06|112.46|114.08|112.48|113.9|112.3|59
1678302300000|2023-03-08 19:05:00|114.07|112.47|113.82|112.22|114.07|112.47|113.81|112.21|61
1678302600000|2023-03-08 19:10:00|113.83|112.23|113.68|112.08|113.92|112.32|113.66|112.06|74
1678302900000|2023-03-08 19:15:00|113.69|112.09|113.9|112.3|113.9|112.3|113.69|112.09|83
1678303200000|2023-03-08 19:20:00|113.88|112.28|113.95|112.35|114.03|112.43|113.87|112.27|60
1678303500000|2023-03-08 19:25:00|113.94|112.34|113.88|112.28|113.99|112.39|113.78|112.18|75
1678303800000|2023-03-08 19:30:00|113.89|112.29|113.9|112.3|114.03|112.43|113.81|112.21|54
1678304100000|2023-03-08 19:35:00|113.91|112.31|114.41|112.81|114.43|112.83|113.9|112.3|92
1678304400000|2023-03-08 19:40:00|114.42|112.82|114.31|112.71|114.57|112.97|114.31|112.71|112
1678304700000|2023-03-08 19:45:00|114.33|112.73|114.29|112.69|114.36|112.76|114.25|112.65|121
1678305000000|2023-03-08 19:50:00|114.28|112.68|114.12|112.52|114.3|112.7|114.04|112.44|82
1678305300000|2023-03-08 19:55:00|114.11|112.51|114.01|112.41|114.18|112.58|114.01|112.41|69
1678305600000|2023-03-08 20:00:00|113.97|112.37|113.92|112.32|114.06|112.46|113.91|112.31|74
1678305900000|2023-03-08 20:05:00|113.91|112.31|113.95|112.35|113.96|112.36|113.71|112.11|70
1678306200000|2023-03-08 20:10:00|113.94|112.34|113.9|112.3|113.96|112.36|113.81|112.21|66
1678306500000|2023-03-08 20:15:00|113.87|112.27|113.74|112.14|113.89|112.29|113.71|112.11|75
1678306800000|2023-03-08 20:20:00|113.75|112.15|114.14|112.54|114.17|112.57|113.74|112.14|87
1678307100000|2023-03-08 20:25:00|114.15|112.55|114.13|112.53|114.17|112.57|114.01|112.41|79
1678307400000|2023-03-08 20:30:00|114.14|112.54|114.96|113.36|115.06|113.46|114.02|112.42|126
1678307700000|2023-03-08 20:35:00|114.97|113.37|114.97|113.37|115.09|113.49|114.92|113.32|82
1678308000000|2023-03-08 20:40:00|114.85|113.25|115.02|113.42|115.04|113.44|114.71|113.11|108
1678308300000|2023-03-08 20:45:00|115.03|113.43|115.09|113.49|115.16|113.56|114.95|113.35|123
1678308600000|2023-03-08 20:50:00|115.1|113.5|115.14|113.54|115.23|113.63|115.02|113.42|130
1678308900000|2023-03-08 20:55:00|115.15|113.55|115.22|113.62|115.33|113.73|115.13|113.53|99
1678309200000|2023-03-08 21:00:00|115.21|113.61|115.26|113.66|115.26|113.66|115.12|113.52|37
1678309500000|2023-03-08 21:05:00|115.25|113.65|115.1|113.5|115.26|113.66|115.1|113.5|67
1678309800000|2023-03-08 21:10:00|115.11|113.51|115.25|113.65|115.26|113.66|115.01|113.41|57
1678310100000|2023-03-08 21:15:00|115.28|113.68|115.36|113.76|115.43|113.83|115.23|113.63|61
1678310400000|2023-03-08 21:20:00|115.35|113.75|115.24|113.64|115.43|113.83|115.22|113.62|43
1678310700000|2023-03-08 21:25:00|115.23|113.63|115.25|113.65|115.26|113.66|115.09|113.49|58
1678311000000|2023-03-08 21:30:00|115.29|113.69|115.12|113.52|115.32|113.72|115.08|113.48|37
1678311300000|2023-03-08 21:35:00|115.11|113.51|114.55|112.95|115.13|113.53|114.27|112.67|188
1678311600000|2023-03-08 21:40:00|114.54|112.94|114.54|112.94|114.65|113.05|114.46|112.86|89
1678311900000|2023-03-08 21:45:00|114.55|112.95|113.81|112.21|114.55|112.95|113.79|112.19|175
1678312200000|2023-03-08 21:50:00|113.8|112.2|114.25|112.65|114.37|112.77|113.69|112.09|168
1678312500000|2023-03-08 21:55:00|114.24|112.64|114.42|112.82|114.45|112.85|114.22|112.62|51
1678312800000|2023-03-08 22:00:00|114.41|112.81|114.36|112.76|114.47|112.87|114.21|112.61|95
1678313100000|2023-03-08 22:05:00|114.35|112.75|113.94|112.34|114.35|112.75|113.69|112.09|168
1678313400000|2023-03-08 22:10:00|113.93|112.33|113.71|112.11|113.93|112.33|113.68|112.08|62
1678313700000|2023-03-08 22:15:00|113.72|112.12|113.6|112|113.72|112.12|113.6|112|52
1678314000000|2023-03-08 22:20:00|113.59|111.99|113.82|112.22|113.84|112.24|113.59|111.99|39
1678314300000|2023-03-08 22:25:00|113.81|112.21|113.73|112.13|113.87|112.27|113.73|112.13|53
1678314600000|2023-03-08 22:30:00|113.74|112.14|113.22|111.62|113.74|112.14|113.15|111.55|86
1678314900000|2023-03-08 22:35:00|113.2|111.6|112.86|111.26|113.2|111.6|112.54|110.94|267
1678315200000|2023-03-08 22:40:00|112.85|111.25|113.1|111.5|113.13|111.53|112.85|111.25|100
1678315500000|2023-03-08 22:45:00|113.09|111.49|111.95|110.35|113.09|111.49|111.8|110.2|255
1678315800000|2023-03-08 22:50:00|111.94|110.34|112.12|110.52|112.44|110.84|111.87|110.27|224
1678316100000|2023-03-08 22:55:00|112.1|110.5|112.43|110.83|112.58|110.98|111.27|109.67|518
1678316400000|2023-03-08 23:00:00|112.42|110.82|112.68|111.08|112.88|111.28|112.33|110.73|323
1678316700000|2023-03-08 23:05:00|112.69|111.09|112.46|110.86|112.8|111.2|112.06|110.46|288
1678317000000|2023-03-08 23:10:00|112.47|110.87|113.09|111.49|113.17|111.57|112.44|110.84|341
1678317300000|2023-03-08 23:15:00|113.08|111.48|113.16|111.56|113.29|111.69|112.91|111.31|294
1678317600000|2023-03-08 23:20:00|113.18|111.58|113.38|111.78|113.39|111.79|113.02|111.42|229
1678317900000|2023-03-08 23:25:00|113.37|111.77|113.4|111.8|113.41|111.81|113.21|111.61|125
1678318200000|2023-03-08 23:30:00|113.39|111.79|113.22|111.62|113.62|112.02|113.21|111.61|124
1678318500000|2023-03-08 23:35:00|113.21|111.61|113.16|111.56|113.37|111.77|113.01|111.41|141
1678318800000|2023-03-08 23:40:00|113.15|111.55|113.16|111.56|113.17|111.57|113.01|111.41|88
1678319100000|2023-03-08 23:45:00|113.15|111.55|113.1|111.5|113.25|111.65|113.01|111.41|137
1678319400000|2023-03-08 23:50:00|113.09|111.49|112.75|111.15|113.09|111.49|112.7|111.1|92
1678319700000|2023-03-08 23:55:00|112.78|111.18|112.69|111.09|112.97|111.37|112.63|111.03|141
1678320000000|2023-03-09 00:00:00|112.68|111.08|112.65|111.05|112.98|111.38|112.63|111.03|224
1678320300000|2023-03-09 00:05:00|112.64|111.04|113.12|111.52|113.13|111.53|112.46|110.86|185
1678320600000|2023-03-09 00:10:00|113.13|111.53|112.75|111.15|113.13|111.53|112.64|111.04|185
1678320900000|2023-03-09 00:15:00|112.76|111.16|112.33|110.73|112.84|111.24|112.28|110.68|125
1678321200000|2023-03-09 00:20:00|112.35|110.75|112.65|111.05|112.65|111.05|112.33|110.73|104
1678321500000|2023-03-09 00:25:00|112.64|111.04|113.33|111.73|113.43|111.83|112.61|111.01|115
1678321800000|2023-03-09 00:30:00|113.32|111.72|113.22|111.62|113.4|111.8|113.07|111.47|115
1678322100000|2023-03-09 00:35:00|113.21|111.61|112.84|111.24|113.21|111.61|112.77|111.17|143
1678322400000|2023-03-09 00:40:00|112.83|111.23|112.68|111.08|112.97|111.37|112.64|111.04|152
1678322700000|2023-03-09 00:45:00|112.69|111.09|112.72|111.12|112.81|111.21|112.51|110.91|161
1678323000000|2023-03-09 00:50:00|112.74|111.14|112.8|111.2|112.85|111.25|112.64|111.04|162
1678323300000|2023-03-09 00:55:00|112.81|111.21|112.63|111.03|112.85|111.25|112.58|110.98|184
1678323600000|2023-03-09 01:00:00|112.62|111.02|112.42|110.82|112.75|111.15|112.42|110.82|234
1678323900000|2023-03-09 01:05:00|112.43|110.83|112.51|110.91|112.55|110.95|112.18|110.58|265
1678324200000|2023-03-09 01:10:00|112.5|110.9|112.85|111.25|112.92|111.32|112.33|110.73|234
1678324500000|2023-03-09 01:15:00|112.86|111.26|113.14|111.54|113.16|111.56|112.84|111.24|151
1678324800000|2023-03-09 01:20:00|113.13|111.53|113.15|111.55|113.2|111.6|113.02|111.42|164
1678325100000|2023-03-09 01:25:00|113.13|111.53|113.07|111.47|113.23|111.63|112.97|111.37|132
1678325400000|2023-03-09 01:30:00|113.06|111.46|113.25|111.65|113.25|111.65|113.02|111.42|147
1678325700000|2023-03-09 01:35:00|113.28|111.68|113.03|111.43|113.35|111.75|113.01|111.41|161
1678326000000|2023-03-09 01:40:00|113.05|111.45|113.13|111.53|113.17|111.57|112.96|111.36|135
1678326300000|2023-03-09 01:45:00|113.12|111.52|113.04|111.44|113.27|111.67|113.01|111.41|111
1678326600000|2023-03-09 01:50:00|113.06|111.46|113.03|111.43|113.18|111.58|113.01|111.41|85
1678326900000|2023-03-09 01:55:00|113.04|111.44|112.95|111.35|113.05|111.45|112.83|111.23|166
1678327200000|2023-03-09 02:00:00|112.96|111.36|113.17|111.57|113.17|111.57|112.93|111.33|112
1678327500000|2023-03-09 02:05:00|113.16|111.56|113.25|111.65|113.25|111.65|113.06|111.46|65
1678327800000|2023-03-09 02:10:00|113.23|111.63|113.28|111.68|113.32|111.72|113.16|111.56|86
1678328100000|2023-03-09 02:15:00|113.27|111.67|113.67|112.07|113.68|112.08|113.26|111.66|120
1678328400000|2023-03-09 02:20:00|113.66|112.06|113.82|112.22|113.87|112.27|113.64|112.04|133
1678328700000|2023-03-09 02:25:00|113.83|112.23|114.15|112.55|114.16|112.56|113.81|112.21|136
1678329000000|2023-03-09 02:30:00|114.14|112.54|113.98|112.38|114.26|112.66|113.91|112.31|121
1678329300000|2023-03-09 02:35:00|113.97|112.37|113.88|112.28|113.98|112.38|113.83|112.23|102
1678329600000|2023-03-09 02:40:00|113.89|112.29|113.98|112.38|114.07|112.47|113.89|112.29|65
1678329900000|2023-03-09 02:45:00|113.97|112.37|114|112.4|114.12|112.52|113.92|112.32|121
1678330200000|2023-03-09 02:50:00|113.99|112.39|113.93|112.33|114.01|112.41|113.91|112.31|119
1678330500000|2023-03-09 02:55:00|113.92|112.32|113.93|112.33|114.01|112.41|113.92|112.32|170
1678330800000|2023-03-09 03:00:00|113.94|112.34|114.06|112.46|114.06|112.46|113.93|112.33|191
1678331100000|2023-03-09 03:05:00|114.05|112.45|114.14|112.54|114.15|112.55|114.05|112.45|80
1678331400000|2023-03-09 03:10:00|114.16|112.56|113.95|112.35|114.19|112.59|113.93|112.33|96
1678331700000|2023-03-09 03:15:00|113.96|112.36|114|112.4|114.04|112.44|113.95|112.35|102
1678332000000|2023-03-09 03:20:00|114.02|112.42|114.13|112.53|114.15|112.55|113.99|112.39|42
1678332300000|2023-03-09 03:25:00|114.15|112.55|114.16|112.56|114.17|112.57|114.14|112.54|27
1678332600000|2023-03-09 03:30:00|114.15|112.55|114.16|112.56|114.18|112.58|114.04|112.44|55
1678332900000|2023-03-09 03:35:00|114.17|112.57|114.33|112.73|114.36|112.76|114.17|112.57|30
1678333200000|2023-03-09 03:40:00|114.34|112.74|114.17|112.57|114.36|112.76|114.16|112.56|65
1678333500000|2023-03-09 03:45:00|114.18|112.58|114.15|112.55|114.19|112.59|114.14|112.54|41
1678333800000|2023-03-09 03:50:00|114.14|112.54|114.36|112.76|114.37|112.77|114.14|112.54|37
1678334100000|2023-03-09 03:55:00|114.35|112.75|114.39|112.79|114.39|112.79|114.26|112.66|32
1678334400000|2023-03-09 04:00:00|114.4|112.8|114.44|112.84|114.62|113.02|114.39|112.79|65
1678334700000|2023-03-09 04:05:00|114.43|112.83|114.35|112.75|114.45|112.85|114.28|112.68|45
1678335000000|2023-03-09 04:10:00|114.36|112.76|114.39|112.79|114.39|112.79|114.22|112.62|43
1678335300000|2023-03-09 04:15:00|114.4|112.8|114.44|112.84|114.46|112.86|114.37|112.77|43
1678335600000|2023-03-09 04:20:00|114.43|112.83|114.39|112.79|114.43|112.83|114.27|112.67|28
1678335900000|2023-03-09 04:25:00|114.38|112.78|114.38|112.78|114.49|112.89|114.34|112.74|52
1678336200000|2023-03-09 04:30:00|114.37|112.77|114.62|113.02|114.78|113.18|114.34|112.74|71
1678336500000|2023-03-09 04:35:00|114.63|113.03|114.68|113.08|114.69|113.09|114.62|113.02|38
1678336800000|2023-03-09 04:40:00|114.67|113.07|114.68|113.08|114.78|113.18|114.66|113.06|29
1678337100000|2023-03-09 04:45:00|114.69|113.09|114.88|113.28|114.88|113.28|114.69|113.09|38
1678337400000|2023-03-09 04:50:00|114.93|113.33|115.17|113.57|115.19|113.59|114.93|113.33|35
1678337700000|2023-03-09 04:55:00|115.18|113.58|115.37|113.77|115.37|113.77|115.06|113.46|80
1678338000000|2023-03-09 05:00:00|115.36|113.76|115.35|113.75|115.36|113.76|115.18|113.58|50
1678338300000|2023-03-09 05:05:00|115.36|113.76|115.77|114.17|115.8|114.2|115.36|113.76|46
1678338600000|2023-03-09 05:10:00|115.78|114.18|115.45|113.85|115.79|114.19|115.41|113.81|63
1678338900000|2023-03-09 05:15:00|115.44|113.84|115.09|113.49|115.44|113.84|114.97|113.37|101
1678339200000|2023-03-09 05:20:00|115.06|113.46|115.14|113.54|115.16|113.56|115.05|113.45|31
1678339500000|2023-03-09 05:25:00|115.15|113.55|115.33|113.73|115.33|113.73|115.14|113.54|53
1678339800000|2023-03-09 05:30:00|115.34|113.74|115.15|113.55|115.37|113.77|115.15|113.55|65
1678340100000|2023-03-09 05:35:00|115.14|113.54|115.15|113.55|115.17|113.57|114.98|113.38|64
1678340400000|2023-03-09 05:40:00|115.16|113.56|115.05|113.45|115.26|113.66|115.05|113.45|52
1678340700000|2023-03-09 05:45:00|115.04|113.44|115.17|113.57|115.23|113.63|115.02|113.42|55
1678341000000|2023-03-09 05:50:00|115.18|113.58|115.13|113.53|115.33|113.73|115.13|113.53|51
1678341300000|2023-03-09 05:55:00|115.14|113.54|115.01|113.41|115.14|113.54|114.94|113.34|40
1678341600000|2023-03-09 06:00:00|115.04|113.44|115.43|113.83|115.46|113.86|115.04|113.44|69
1678341900000|2023-03-09 06:05:00|115.44|113.84|115.65|114.05|115.72|114.12|115.43|113.83|70
1678342200000|2023-03-09 06:10:00|115.66|114.06|116.48|114.88|116.63|115.03|115.66|114.06|105
1678342500000|2023-03-09 06:15:00|116.49|114.89|117.36|115.76|117.87|116.27|116.49|114.89|261
1678342800000|2023-03-09 06:20:00|117.3|115.7|117.36|115.76|117.36|115.76|116.97|115.37|167
1678343100000|2023-03-09 06:25:00|117.35|115.75|117.77|116.17|118.05|116.45|117.26|115.66|177
1678343400000|2023-03-09 06:30:00|117.76|116.16|117.36|115.76|117.76|116.16|117.35|115.75|104
1678343700000|2023-03-09 06:35:00|117.39|115.79|117.18|115.58|117.39|115.79|117.15|115.55|171
1678344000000|2023-03-09 06:40:00|117.2|115.6|117.46|115.86|117.55|115.95|117.13|115.53|69
1678344300000|2023-03-09 06:45:00|117.48|115.88|117.14|115.54|117.54|115.94|117.09|115.49|90
1678344600000|2023-03-09 06:50:00|117.09|115.49|116.81|115.21|117.09|115.49|116.8|115.2|56
1678344900000|2023-03-09 06:55:00|116.83|115.23|116.94|115.34|116.96|115.36|116.63|115.03|84
1678345200000|2023-03-09 07:00:00|116.95|115.35|117.15|115.55|117.27|115.67|116.93|115.33|73
1678345500000|2023-03-09 07:05:00|117.12|115.52|116.84|115.24|117.24|115.64|116.84|115.24|99
1678345800000|2023-03-09 07:10:00|116.85|115.25|116.86|115.26|116.87|115.27|116.74|115.14|45
1678346100000|2023-03-09 07:15:00|116.85|115.25|116.55|114.95|116.9|115.3|116.54|114.94|68
1678346400000|2023-03-09 07:20:00|116.56|114.96|116.35|114.75|116.64|115.04|116.28|114.68|109
1678346700000|2023-03-09 07:25:00|116.36|114.76|116.45|114.85|116.57|114.97|116.32|114.72|67
1678347000000|2023-03-09 07:30:00|116.44|114.84|116.77|115.17|116.81|115.21|116.41|114.81|63
1678347300000|2023-03-09 07:35:00|116.78|115.18|116.34|114.74|116.79|115.19|116.33|114.73|124
1678347600000|2023-03-09 07:40:00|116.36|114.76|116.56|114.96|116.74|115.14|116.33|114.73|98
1678347900000|2023-03-09 07:45:00|116.55|114.95|116.96|115.36|117.05|115.45|116.53|114.93|94
1678348200000|2023-03-09 07:50:00|116.95|115.35|116.71|115.11|116.96|115.36|116.45|114.85|113
1678348500000|2023-03-09 07:55:00|116.72|115.12|117.01|115.41|117.05|115.45|116.47|114.87|155
1678348800000|2023-03-09 08:00:00|117.03|115.43|117.23|115.63|117.23|115.63|116.72|115.12|135
1678349100000|2023-03-09 08:05:00|117.27|115.67|117.25|115.65|117.44|115.84|117.18|115.58|162
1678349400000|2023-03-09 08:10:00|117.24|115.64|116.8|115.2|117.27|115.67|116.77|115.17|89
1678349700000|2023-03-09 08:15:00|116.79|115.19|116.81|115.21|117|115.4|116.74|115.14|130
1678350000000|2023-03-09 08:20:00|116.82|115.22|116.72|115.12|116.85|115.25|116.71|115.11|108
1678350300000|2023-03-09 08:25:00|116.71|115.11|116.73|115.13|116.82|115.22|116.62|115.02|108
1678350600000|2023-03-09 08:30:00|116.74|115.14|117.05|115.45|117.05|115.45|116.74|115.14|79
1678350900000|2023-03-09 08:35:00|117.03|115.43|117.26|115.66|117.3|115.7|117.03|115.43|106
1678351200000|2023-03-09 08:40:00|117.25|115.65|116.7|115.1|117.26|115.66|116.64|115.04|129
1678351500000|2023-03-09 08:45:00|116.68|115.08|116.62|115.02|116.7|115.1|116.01|114.41|271
1678351800000|2023-03-09 08:50:00|116.6|115|116.26|114.66|116.64|115.04|116.2|114.6|150
1678352100000|2023-03-09 08:55:00|116.28|114.68|116.4|114.8|116.61|115.01|116.26|114.66|163
1678352400000|2023-03-09 09:00:00|116.39|114.79|115.89|114.29|116.49|114.89|115.86|114.26|289
1678352700000|2023-03-09 09:05:00|115.9|114.3|116.12|114.52|116.12|114.52|115.74|114.14|230
1678353000000|2023-03-09 09:10:00|116.13|114.53|116.23|114.63|116.38|114.78|116.02|114.42|106
1678353300000|2023-03-09 09:15:00|116.24|114.64|116.13|114.53|116.24|114.64|116.04|114.44|138
1678353600000|2023-03-09 09:20:00|116.14|114.54|115.97|114.37|116.15|114.55|115.93|114.33|150
1678353900000|2023-03-09 09:25:00|115.98|114.38|115.85|114.25|115.98|114.38|115.71|114.11|167
1678354200000|2023-03-09 09:30:00|115.86|114.26|115.77|114.17|115.92|114.32|115.73|114.13|102
1678354500000|2023-03-09 09:35:00|115.78|114.18|116|114.4|116.06|114.46|115.77|114.17|77
1678354800000|2023-03-09 09:40:00|116.01|114.41|115.75|114.15|116.05|114.45|115.73|114.13|66
1678355100000|2023-03-09 09:45:00|115.76|114.16|115.79|114.19|115.84|114.24|115.72|114.12|66
1678355400000|2023-03-09 09:50:00|115.81|114.21|115.83|114.23|115.83|114.23|115.7|114.1|43
1678355700000|2023-03-09 09:55:00|115.81|114.21|115.92|114.32|116.07|114.47|115.81|114.21|64
1678356000000|2023-03-09 10:00:00|115.93|114.33|116.05|114.45|116.14|114.54|115.92|114.32|68
1678356300000|2023-03-09 10:05:00|116.04|114.44|116.51|114.91|116.51|114.91|116.04|114.44|83
1678356600000|2023-03-09 10:10:00|116.52|114.92|116.47|114.87|116.55|114.95|116.22|114.62|131
1678356900000|2023-03-09 10:15:00|116.43|114.83|116.77|115.17|116.85|115.25|116.41|114.81|95
1678357200000|2023-03-09 10:20:00|116.78|115.18|116.9|115.3|117.04|115.44|116.72|115.12|44
1678357500000|2023-03-09 10:25:00|116.91|115.31|116.85|115.25|117.17|115.57|116.62|115.02|121
1678357800000|2023-03-09 10:30:00|116.86|115.26|116.34|114.74|116.89|115.29|116.34|114.74|123
1678358100000|2023-03-09 10:35:00|116.37|114.77|116.68|115.08|116.68|115.08|116.37|114.77|57
1678358400000|2023-03-09 10:40:00|116.69|115.09|116.88|115.28|116.91|115.31|116.61|115.01|129
1678358700000|2023-03-09 10:45:00|116.89|115.29|117.19|115.59|117.23|115.63|116.71|115.11|168
1678359000000|2023-03-09 10:50:00|117.18|115.58|117.24|115.64|117.38|115.78|117.15|115.55|124
1678359300000|2023-03-09 10:55:00|117.23|115.63|117.26|115.66|117.39|115.79|117.22|115.62|131
1678359600000|2023-03-09 11:00:00|117.3|115.7|117.12|115.52|117.35|115.75|117.11|115.51|113
1678359900000|2023-03-09 11:05:00|117.11|115.51|117.01|115.41|117.15|115.55|117.01|115.41|75
1678360200000|2023-03-09 11:10:00|117.03|115.43|117.13|115.53|117.2|115.6|117.02|115.42|60
1678360500000|2023-03-09 11:15:00|117.14|115.54|117.05|115.45|117.14|115.54|116.99|115.39|82
1678360800000|2023-03-09 11:20:00|117.07|115.47|117.34|115.74|117.36|115.76|116.96|115.36|68
1678361100000|2023-03-09 11:25:00|117.33|115.73|117.14|115.54|117.36|115.76|117.14|115.54|116
1678361400000|2023-03-09 11:30:00|117.15|115.55|117.24|115.64|117.33|115.73|117.13|115.53|88
1678361700000|2023-03-09 11:35:00|117.23|115.63|117.06|115.46|117.25|115.65|117.05|115.45|96
1678362000000|2023-03-09 11:40:00|117.07|115.47|116.91|115.31|117.12|115.52|116.8|115.2|74
1678362300000|2023-03-09 11:45:00|116.93|115.33|117.13|115.53|117.15|115.55|116.91|115.31|60
1678362600000|2023-03-09 11:50:00|117.15|115.55|117.33|115.73|117.39|115.79|117.15|115.55|48
1678362900000|2023-03-09 11:55:00|117.34|115.74|117.73|116.13|117.74|116.14|117.28|115.68|93
1678363200000|2023-03-09 12:00:00|117.71|116.11|117.42|115.82|117.76|116.16|117.42|115.82|89
1678363500000|2023-03-09 12:05:00|117.43|115.83|117.23|115.63|117.56|115.96|117.23|115.63|87
1678363800000|2023-03-09 12:10:00|117.24|115.64|117.18|115.58|117.33|115.73|117.17|115.57|51
1678364100000|2023-03-09 12:15:00|117.17|115.57|117.04|115.44|117.18|115.58|117.04|115.44|70
1678364400000|2023-03-09 12:20:00|117.03|115.43|117.01|115.41|117.06|115.46|116.84|115.24|67
1678364700000|2023-03-09 12:25:00|117.05|115.45|117.29|115.69|117.31|115.71|117.02|115.42|92
1678365000000|2023-03-09 12:30:00|117.31|115.71|117.02|115.42|117.33|115.73|117.02|115.42|97
1678365300000|2023-03-09 12:35:00|117.04|115.44|117.32|115.72|117.32|115.72|117.01|115.41|99
1678365600000|2023-03-09 12:40:00|117.33|115.73|117.21|115.61|117.39|115.79|117.21|115.61|71
1678365900000|2023-03-09 12:45:00|117.22|115.62|117.23|115.63|117.35|115.75|117.14|115.54|55
1678366200000|2023-03-09 12:50:00|117.24|115.64|117.35|115.75|117.42|115.82|117.23|115.63|58
1678366500000|2023-03-09 12:55:00|117.34|115.74|116.95|115.35|117.34|115.74|116.94|115.34|102
1678366800000|2023-03-09 13:00:00|116.94|115.34|117.04|115.44|117.27|115.67|116.88|115.28|203
1678367100000|2023-03-09 13:05:00|117.05|115.45|117.03|115.43|117.15|115.55|116.83|115.23|205
1678367400000|2023-03-09 13:10:00|117.02|115.42|117.13|115.53|117.33|115.73|117.02|115.42|108
1678367700000|2023-03-09 13:15:00|117.15|115.55|117.09|115.49|117.23|115.63|117.09|115.49|111
1678368000000|2023-03-09 13:20:00|117.1|115.5|116.93|115.33|117.1|115.5|116.9|115.3|249
1678368300000|2023-03-09 13:25:00|116.94|115.34|116.98|115.38|117.15|115.55|116.89|115.29|174
1678368600000|2023-03-09 13:30:00|116.99|115.39|117.63|116.03|117.82|116.22|116.99|115.39|281
1678368900000|2023-03-09 13:35:00|117.64|116.04|117.84|116.24|118.12|116.52|117.62|116.02|224
1678369200000|2023-03-09 13:40:00|117.85|116.25|117.82|116.22|117.95|116.35|117.81|116.21|105
1678369500000|2023-03-09 13:45:00|117.84|116.24|117.97|116.37|118.06|116.46|117.83|116.23|109
1678369800000|2023-03-09 13:50:00|117.96|116.36|118.3|116.7|118.46|116.86|117.88|116.28|170
1678370100000|2023-03-09 13:55:00|118.31|116.71|118.22|116.62|118.45|116.85|118.01|116.41|157
1678370400000|2023-03-09 14:00:00|118.21|116.61|118.12|116.52|118.28|116.68|117.98|116.38|138
1678370700000|2023-03-09 14:05:00|118.11|116.51|118.21|116.61|118.23|116.63|117.99|116.39|151
1678371000000|2023-03-09 14:10:00|118.2|116.6|117.8|116.2|118.27|116.67|117.8|116.2|175
1678371300000|2023-03-09 14:15:00|117.82|116.22|118.8|117.2|118.88|117.28|117.82|116.22|167
1678371600000|2023-03-09 14:20:00|118.82|117.22|118.27|116.67|118.88|117.28|118.25|116.65|145
1678371900000|2023-03-09 14:25:00|118.3|116.7|117.93|116.33|118.34|116.74|117.91|116.31|126
1678372200000|2023-03-09 14:30:00|117.94|116.34|118.26|116.66|118.27|116.67|117.81|116.21|153
1678372500000|2023-03-09 14:35:00|118.3|116.7|118.45|116.85|118.55|116.95|118.3|116.7|144
1678372800000|2023-03-09 14:40:00|118.46|116.86|118.45|116.85|118.48|116.88|118.23|116.63|155
1678373100000|2023-03-09 14:45:00|118.44|116.84|118.71|117.11|118.72|117.12|118.37|116.77|137
1678373400000|2023-03-09 14:50:00|118.72|117.12|118.24|116.64|118.74|117.14|118.21|116.61|169
1678373700000|2023-03-09 14:55:00|118.25|116.65|118.02|116.42|118.27|116.67|117.91|116.31|122
1678374000000|2023-03-09 15:00:00|118.03|116.43|118.13|116.53|118.23|116.63|117.84|116.24|103
1678374300000|2023-03-09 15:05:00|118.14|116.54|117.87|116.27|118.24|116.64|117.82|116.22|140
1678374600000|2023-03-09 15:10:00|117.88|116.28|117.37|115.77|117.93|116.33|117.32|115.72|180
1678374900000|2023-03-09 15:15:00|117.38|115.78|117.12|115.52|117.61|116.01|117.11|115.51|125
1678375200000|2023-03-09 15:20:00|117.11|115.51|117.19|115.59|117.24|115.64|116.93|115.33|139
1678375500000|2023-03-09 15:25:00|117.18|115.58|117.38|115.78|117.48|115.88|117.15|115.55|151
1678375800000|2023-03-09 15:30:00|117.37|115.77|117.32|115.72|117.39|115.79|117.21|115.61|141
1678376100000|2023-03-09 15:35:00|117.31|115.71|117.19|115.59|117.34|115.74|117.03|115.43|98
1678376400000|2023-03-09 15:40:00|117.18|115.58|117.32|115.72|117.34|115.74|117.18|115.58|47
1678376700000|2023-03-09 15:45:00|117.34|115.74|117.22|115.62|117.39|115.79|117.22|115.62|98
1678377000000|2023-03-09 15:50:00|117.23|115.63|116.98|115.38|117.23|115.63|116.97|115.37|218
1678377300000|2023-03-09 15:55:00|116.97|115.37|116.5|114.9|116.98|115.38|116.42|114.82|153
1678377600000|2023-03-09 16:00:00|116.51|114.91|116.72|115.12|116.92|115.32|116.5|114.9|128
1678377900000|2023-03-09 16:05:00|116.73|115.13|116.81|115.21|116.82|115.22|116.52|114.92|159
1678378200000|2023-03-09 16:10:00|116.82|115.22|116.88|115.28|116.89|115.29|116.73|115.13|111
1678378500000|2023-03-09 16:15:00|116.89|115.29|116.82|115.22|116.92|115.32|116.72|115.12|80
1678378800000|2023-03-09 16:20:00|116.81|115.21|116.74|115.14|116.83|115.23|116.62|115.02|115
1678379100000|2023-03-09 16:25:00|116.73|115.13|116.58|114.98|116.74|115.14|116.52|114.92|94
1678379400000|2023-03-09 16:30:00|116.59|114.99|116.62|115.02|116.71|115.11|116.52|114.92|83
1678379700000|2023-03-09 16:35:00|116.64|115.04|116.51|114.91|116.64|115.04|116.41|114.81|56
1678380000000|2023-03-09 16:40:00|116.5|114.9|116.05|114.45|116.5|114.9|115.95|114.35|154
1678380300000|2023-03-09 16:45:00|116.04|114.44|116.22|114.62|116.39|114.79|115.87|114.27|224
1678380600000|2023-03-09 16:50:00|116.23|114.63|116.96|115.36|116.96|115.36|116.02|114.42|200
1678380900000|2023-03-09 16:55:00|117|115.4|116.77|115.17|117.16|115.56|116.72|115.12|125
1678381200000|2023-03-09 17:00:00|116.76|115.16|116.63|115.03|116.77|115.17|116.15|114.55|198
1678381500000|2023-03-09 17:05:00|116.62|115.02|117.01|115.41|117.01|115.41|116.44|114.84|112
1678381800000|2023-03-09 17:10:00|117|115.4|116.83|115.23|117.03|115.43|116.81|115.21|100
1678382100000|2023-03-09 17:15:00|116.81|115.21|116.37|114.77|116.96|115.36|116.37|114.77|137
1678382400000|2023-03-09 17:20:00|116.36|114.76|116.65|115.05|116.68|115.08|116.35|114.75|96
1678382700000|2023-03-09 17:25:00|116.66|115.06|116.53|114.93|116.73|115.13|116.51|114.91|139
1678383000000|2023-03-09 17:30:00|116.52|114.92|116.47|114.87|116.52|114.92|116.33|114.73|130
1678383300000|2023-03-09 17:35:00|116.46|114.86|116.36|114.76|116.48|114.88|116.24|114.64|135
1678383600000|2023-03-09 17:40:00|116.37|114.77|116.42|114.82|116.57|114.97|116.36|114.76|82
1678383900000|2023-03-09 17:45:00|116.43|114.83|116.43|114.83|116.56|114.96|116.4|114.8|82
1678384200000|2023-03-09 17:50:00|116.44|114.84|116.55|114.95|116.57|114.97|116.44|114.84|112
1678384500000|2023-03-09 17:55:00|116.54|114.94|116.55|114.95|116.64|115.04|116.41|114.81|130
1678384800000|2023-03-09 18:00:00|116.54|114.94|116.35|114.75|116.56|114.96|116.34|114.74|121
1678385100000|2023-03-09 18:05:00|116.34|114.74|116.33|114.73|116.37|114.77|116.3|114.7|128
1678385400000|2023-03-09 18:10:00|116.34|114.74|116.39|114.79|116.51|114.91|116.21|114.61|146
1678385700000|2023-03-09 18:15:00|116.42|114.82|116.44|114.84|116.5|114.9|116.39|114.79|118
1678386000000|2023-03-09 18:20:00|116.45|114.85|116.43|114.83|116.54|114.94|116.39|114.79|64
1678386300000|2023-03-09 18:25:00|116.42|114.82|115.96|114.36|116.43|114.83|115.95|114.35|206
1678386600000|2023-03-09 18:30:00|115.95|114.35|114.69|113.09|115.95|114.35|114.61|113.01|571
1678386900000|2023-03-09 18:35:00|114.67|113.07|114.68|113.08|115.12|113.52|114.62|113.02|347
1678387200000|2023-03-09 18:40:00|114.74|113.14|114.97|113.37|115.31|113.71|114.74|113.14|257
1678387500000|2023-03-09 18:45:00|114.99|113.39|114.46|112.86|115.04|113.44|114.43|112.83|296
1678387800000|2023-03-09 18:50:00|114.45|112.85|114.42|112.82|114.63|113.03|114.13|112.53|303
1678388100000|2023-03-09 18:55:00|114.43|112.83|114.52|112.92|114.68|113.08|114.43|112.83|128
1678388400000|2023-03-09 19:00:00|114.54|112.94|114.29|112.69|114.72|113.12|113.93|112.33|306
1678388700000|2023-03-09 19:05:00|114.28|112.68|114.23|112.63|114.28|112.68|113.44|111.84|440
1678389000000|2023-03-09 19:10:00|114.24|112.64|114.1|112.5|114.41|112.81|113.61|112.01|279
1678389300000|2023-03-09 19:15:00|114.09|112.49|114.38|112.78|114.38|112.78|113.97|112.37|207
1678389600000|2023-03-09 19:20:00|114.37|112.77|114.02|112.42|114.38|112.78|113.75|112.15|265
1678389900000|2023-03-09 19:25:00|114|112.4|113.43|111.83|114.01|112.41|113.43|111.83|212
1678390200000|2023-03-09 19:30:00|113.42|111.82|113.21|111.61|113.51|111.91|112.94|111.34|278
1678390500000|2023-03-09 19:35:00|113.2|111.6|112.98|111.38|113.48|111.88|112.93|111.33|235
1678390800000|2023-03-09 19:40:00|112.96|111.36|113.05|111.45|113.11|111.51|112.81|111.21|169
1678391100000|2023-03-09 19:45:00|113.07|111.47|112.62|111.02|113.07|111.47|112.51|110.91|293
1678391400000|2023-03-09 19:50:00|112.64|111.04|112.41|110.81|112.65|111.05|112|110.4|349
1678391700000|2023-03-09 19:55:00|112.42|110.82|113.01|111.41|113.02|111.42|112.41|110.81|217
1678392000000|2023-03-09 20:00:00|113.02|111.42|112.11|110.51|113.02|111.42|112.02|110.42|279
1678392300000|2023-03-09 20:05:00|112.12|110.52|112.12|110.52|112.24|110.64|111.74|110.14|425
1678392600000|2023-03-09 20:10:00|112.13|110.53|111.57|109.97|112.13|110.53|111.4|109.8|409
1678392900000|2023-03-09 20:15:00|111.58|109.98|111.61|110.01|111.97|110.37|111.58|109.98|424
1678393200000|2023-03-09 20:20:00|111.6|110|109.88|108.28|111.72|110.12|109.86|108.26|542
1678393500000|2023-03-09 20:25:00|109.89|108.29|110.55|108.95|110.81|109.21|109.53|107.93|342
1678393800000|2023-03-09 20:30:00|110.56|108.96|110.91|109.31|111.14|109.54|110.44|108.84|324
1678394100000|2023-03-09 20:35:00|110.9|109.3|109.76|108.16|111.01|109.41|109.61|108.01|351
1678394400000|2023-03-09 20:40:00|109.75|108.15|107.7|106.1|109.75|108.15|107.12|105.52|584
1678394700000|2023-03-09 20:45:00|107.71|106.11|107.18|105.58|107.75|106.15|106.63|105.03|468
1678395000000|2023-03-09 20:50:00|107.17|105.57|107.2|105.6|108.22|106.62|107.01|105.41|368
1678395300000|2023-03-09 20:55:00|107.22|105.62|104.99|103.39|107.29|105.69|104.64|103.04|478
1678395600000|2023-03-09 21:00:00|104.98|103.38|106.62|105.02|106.71|105.11|104.98|103.38|381
1678395900000|2023-03-09 21:05:00|106.61|105.01|106.05|104.45|107.11|105.51|106.05|104.45|239
1678396200000|2023-03-09 21:10:00|106.06|104.46|105.99|104.39|106.26|104.66|105.76|104.16|257
1678396500000|2023-03-09 21:15:00|106.03|104.43|106.81|105.21|106.88|105.28|106.03|104.43|217
1678396800000|2023-03-09 21:20:00|106.8|105.2|106.75|105.15|107.01|105.41|106.5|104.9|244
1678397100000|2023-03-09 21:25:00|106.74|105.14|106.4|104.8|106.74|105.14|106.36|104.76|222
1678397400000|2023-03-09 21:30:00|106.37|104.77|105.69|104.09|106.43|104.83|105.56|103.96|247
1678397700000|2023-03-09 21:35:00|105.7|104.1|105.66|104.06|105.85|104.25|105.57|103.97|278
1678398000000|2023-03-09 21:40:00|105.62|104.02|106.01|104.41|106.2|104.6|105.58|103.98|195
1678398300000|2023-03-09 21:45:00|106.02|104.42|105.44|103.84|106.45|104.85|105.36|103.76|244
1678398600000|2023-03-09 21:50:00|105.46|103.86|104.37|102.77|105.57|103.97|104.04|102.44|304
1678398900000|2023-03-09 21:55:00|104.38|102.78|104.16|102.56|104.82|103.22|104.16|102.56|253
1678399200000|2023-03-09 22:00:00|104.15|102.55|105.25|103.65|105.44|103.84|104.15|102.55|279
1678399500000|2023-03-09 22:05:00|105.26|103.66|106.03|104.43|106.04|104.44|105.26|103.66|209
1678399800000|2023-03-09 22:10:00|106.04|104.44|106.24|104.64|106.37|104.77|105.87|104.27|273
1678400100000|2023-03-09 22:15:00|106.25|104.65|105.56|103.96|106.25|104.65|105.41|103.81|208
1678400400000|2023-03-09 22:20:00|105.53|103.93|105.57|103.97|105.67|104.07|105.48|103.88|81
1678400700000|2023-03-09 22:25:00|105.58|103.98|105.64|104.04|105.65|104.05|105.56|103.96|50
1678401000000|2023-03-09 22:30:00|105.63|104.03|105.73|104.13|105.79|104.19|105.19|103.59|129
1678401300000|2023-03-09 22:35:00|105.72|104.12|105.88|104.28|106.09|104.49|105.72|104.12|114
1678401600000|2023-03-09 22:40:00|105.89|104.29|105.51|103.91|105.93|104.33|105.51|103.91|101
1678401900000|2023-03-09 22:45:00|105.52|103.92|105.42|103.82|105.65|104.05|105.41|103.81|61
1678402200000|2023-03-09 22:50:00|105.41|103.81|105.48|103.88|105.49|103.89|105.29|103.69|97
1678402500000|2023-03-09 22:55:00|105.47|103.87|105.43|103.83|105.58|103.98|105.39|103.79|64
1678402800000|2023-03-09 23:00:00|105.42|103.82|105.07|103.47|105.42|103.82|105.06|103.46|139
1678403100000|2023-03-09 23:05:00|105.08|103.48|105.64|104.04|105.81|104.21|105.07|103.47|194
1678403400000|2023-03-09 23:10:00|105.63|104.03|106.18|104.58|106.21|104.61|105.61|104.01|158
1678403700000|2023-03-09 23:15:00|106.19|104.59|106.01|104.41|106.23|104.63|105.87|104.27|189
1678404000000|2023-03-09 23:20:00|106|104.4|106.07|104.47|106.07|104.47|105.84|104.24|98
1678404300000|2023-03-09 23:25:00|106.06|104.46|106.22|104.62|106.25|104.65|106.06|104.46|87
1678404600000|2023-03-09 23:30:00|106.23|104.63|106.34|104.74|106.36|104.76|106.07|104.47|119
1678404900000|2023-03-09 23:35:00|106.33|104.73|106.46|104.86|106.5|104.9|106.3|104.7|89
1678405200000|2023-03-09 23:40:00|106.47|104.87|106.27|104.67|106.55|104.95|106.26|104.66|140
1678405500000|2023-03-09 23:45:00|106.29|104.69|106.29|104.69|106.29|104.69|105.96|104.36|135
1678405800000|2023-03-09 23:50:00|106.28|104.68|106.47|104.87|106.52|104.92|106.18|104.58|187
1678406100000|2023-03-09 23:55:00|106.48|104.88|106.47|104.87|106.62|105.02|106.38|104.78|151
1678406400000|2023-03-10 00:00:00|106.48|104.88|106.05|104.45|106.49|104.89|105.84|104.24|180
1678406700000|2023-03-10 00:05:00|106.07|104.47|105.67|104.07|106.07|104.47|105.64|104.04|236
1678407000000|2023-03-10 00:10:00|105.68|104.08|105.25|103.65|105.68|104.08|105.12|103.52|283
1678407300000|2023-03-10 00:15:00|105.23|103.63|105.64|104.04|105.96|104.36|105|103.4|253
1678407600000|2023-03-10 00:20:00|105.63|104.03|105.43|103.83|105.73|104.13|105|103.4|327
1678407900000|2023-03-10 00:25:00|105.42|103.82|105.32|103.72|105.75|104.15|105.28|103.68|276
1678408200000|2023-03-10 00:30:00|105.33|103.73|105.56|103.96|105.56|103.96|105.06|103.46|275
1678408500000|2023-03-10 00:35:00|105.57|103.97|105.24|103.64|105.66|104.06|105.17|103.57|231
1678408800000|2023-03-10 00:40:00|105.25|103.65|105.16|103.56|105.31|103.71|104.94|103.34|195
1678409100000|2023-03-10 00:45:00|105.15|103.55|104.93|103.33|105.19|103.59|104.81|103.21|232
1678409400000|2023-03-10 00:50:00|104.94|103.34|104.56|102.96|104.94|103.34|104.52|102.92|240
1678409700000|2023-03-10 00:55:00|104.57|102.97|105.07|103.47|105.17|103.57|104.56|102.96|201
1678410000000|2023-03-10 01:00:00|105.08|103.48|104.83|103.23|105.17|103.57|104.31|102.71|341
1678410300000|2023-03-10 01:05:00|104.81|103.21|105.06|103.46|105.37|103.77|104.72|103.12|409
1678410600000|2023-03-10 01:10:00|105.07|103.47|104.67|103.07|105.11|103.51|104.63|103.03|264
1678410900000|2023-03-10 01:15:00|104.66|103.06|103.85|102.25|104.8|103.2|103.57|101.97|570
1678411200000|2023-03-10 01:20:00|103.86|102.26|104.53|102.93|104.82|103.22|103.69|102.09|388
1678411500000|2023-03-10 01:25:00|104.54|102.94|105.08|103.48|105.08|103.48|104.29|102.69|291
1678411800000|2023-03-10 01:30:00|105.06|103.46|105.55|103.95|105.61|104.01|104.94|103.34|360
1678412100000|2023-03-10 01:35:00|105.56|103.96|105.75|104.15|105.75|104.15|105.27|103.67|242
1678412400000|2023-03-10 01:40:00|105.76|104.16|105.45|103.85|105.76|104.16|105.44|103.84|213
1678412700000|2023-03-10 01:45:00|105.44|103.84|105.59|103.99|105.85|104.25|105.35|103.75|251
1678413000000|2023-03-10 01:50:00|105.63|104.03|105.88|104.28|105.89|104.29|105.58|103.98|110
1678413300000|2023-03-10 01:55:00|105.87|104.27|105.9|104.3|106.05|104.45|105.77|104.17|214
1678413600000|2023-03-10 02:00:00|105.91|104.31|105.88|104.28|105.91|104.31|105.79|104.19|137
1678413900000|2023-03-10 02:05:00|105.87|104.27|106|104.4|106|104.4|105.82|104.22|98
1678414200000|2023-03-10 02:10:00|105.99|104.39|105.91|104.31|106.01|104.41|105.88|104.28|119
1678414500000|2023-03-10 02:15:00|105.9|104.3|105.47|103.87|105.9|104.3|105.37|103.77|138
1678414800000|2023-03-10 02:20:00|105.48|103.88|105.58|103.98|105.63|104.03|105.37|103.77|115
1678415100000|2023-03-10 02:25:00|105.57|103.97|105.37|103.77|105.66|104.06|105.33|103.73|107
1678415400000|2023-03-10 02:30:00|105.36|103.76|105.68|104.08|105.69|104.09|105.34|103.74|170
1678415700000|2023-03-10 02:35:00|105.69|104.09|105.84|104.24|105.93|104.33|105.68|104.08|177
1678416000000|2023-03-10 02:40:00|105.88|104.28|105.69|104.09|105.89|104.29|105.63|104.03|89
1678416300000|2023-03-10 02:45:00|105.73|104.13|105.69|104.09|105.79|104.19|105.58|103.98|83
1678416600000|2023-03-10 02:50:00|105.68|104.08|105.82|104.22|105.82|104.22|105.61|104.01|78
1678416900000|2023-03-10 02:55:00|105.81|104.21|105.93|104.33|105.94|104.34|105.76|104.16|76
1678417200000|2023-03-10 03:00:00|105.94|104.34|105.91|104.31|106.06|104.46|105.9|104.3|78
1678417500000|2023-03-10 03:05:00|105.92|104.32|105.99|104.39|105.99|104.39|105.73|104.13|104
1678417800000|2023-03-10 03:10:00|106|104.4|105.96|104.36|106.08|104.48|105.86|104.26|81
1678418100000|2023-03-10 03:15:00|105.95|104.35|105.87|104.27|105.97|104.37|105.85|104.25|85
1678418400000|2023-03-10 03:20:00|105.86|104.26|106.2|104.6|106.27|104.67|105.86|104.26|138
1678418700000|2023-03-10 03:25:00|106.19|104.59|106.11|104.51|106.36|104.76|106.09|104.49|130
1678419000000|2023-03-10 03:30:00|106.1|104.5|106.15|104.55|106.19|104.59|105.96|104.36|118
1678419300000|2023-03-10 03:35:00|106.16|104.56|106.08|104.48|106.17|104.57|105.95|104.35|81
1678419600000|2023-03-10 03:40:00|106.09|104.49|106.06|104.46|106.1|104.5|106.05|104.45|63
1678419900000|2023-03-10 03:45:00|106.07|104.47|105.95|104.35|106.14|104.54|105.93|104.33|88
1678420200000|2023-03-10 03:50:00|105.96|104.36|105.86|104.26|105.97|104.37|105.83|104.23|62
1678420500000|2023-03-10 03:55:00|105.84|104.24|105.67|104.07|105.85|104.25|105.65|104.05|75
1678420800000|2023-03-10 04:00:00|105.68|104.08|105.57|103.97|105.69|104.09|105.36|103.76|185
1678421100000|2023-03-10 04:05:00|105.56|103.96|105.66|104.06|105.76|104.16|105.2|103.6|242
1678421400000|2023-03-10 04:10:00|105.67|104.07|105.55|103.95|105.74|104.14|105.49|103.89|136
1678421700000|2023-03-10 04:15:00|105.54|103.94|105.37|103.77|105.67|104.07|105.34|103.74|157
1678422000000|2023-03-10 04:20:00|105.36|103.76|105.38|103.78|105.58|103.98|105.18|103.58|195
1678422300000|2023-03-10 04:25:00|105.37|103.77|105.43|103.83|105.47|103.87|105.34|103.74|125
1678422600000|2023-03-10 04:30:00|105.44|103.84|105.47|103.87|105.56|103.96|105.4|103.8|109
1678422900000|2023-03-10 04:35:00|105.44|103.84|105.2|103.6|105.44|103.84|105.15|103.55|198
1678423200000|2023-03-10 04:40:00|105.21|103.61|105.42|103.82|105.49|103.89|105.16|103.56|193
1678423500000|2023-03-10 04:45:00|105.41|103.81|105.5|103.9|105.55|103.95|105.15|103.55|148
1678423800000|2023-03-10 04:50:00|105.51|103.91|105.25|103.65|105.56|103.96|105.25|103.65|104
1678424100000|2023-03-10 04:55:00|105.23|103.63|105.36|103.76|105.47|103.87|105.21|103.61|147
1678424400000|2023-03-10 05:00:00|105.35|103.75|105.38|103.78|105.48|103.88|105.34|103.74|158
1678424700000|2023-03-10 05:05:00|105.41|103.81|105.26|103.66|105.47|103.87|105.26|103.66|106
1678425000000|2023-03-10 05:10:00|105.25|103.65|105.08|103.48|105.25|103.65|104.91|103.31|126
1678425300000|2023-03-10 05:15:00|105.09|103.49|105.28|103.68|105.28|103.68|105.04|103.44|61
1678425600000|2023-03-10 05:20:00|105.27|103.67|105.36|103.76|105.46|103.86|105.25|103.65|117
1678425900000|2023-03-10 05:25:00|105.37|103.77|105.34|103.74|105.47|103.87|105.28|103.68|132
1678426200000|2023-03-10 05:30:00|105.35|103.75|105.48|103.88|105.62|104.02|105.23|103.63|152
1678426500000|2023-03-10 05:35:00|105.5|103.9|105.69|104.09|105.7|104.1|105.5|103.9|81
1678426800000|2023-03-10 05:40:00|105.68|104.08|105.56|103.96|105.69|104.09|105.52|103.92|70
1678427100000|2023-03-10 05:45:00|105.55|103.95|105.73|104.13|105.8|104.2|105.55|103.95|97
1678427400000|2023-03-10 05:50:00|105.72|104.12|105.96|104.36|106.01|104.41|105.69|104.09|83
1678427700000|2023-03-10 05:55:00|105.95|104.35|106|104.4|106.05|104.45|105.87|104.27|77
1678428000000|2023-03-10 06:00:00|105.99|104.39|106|104.4|106.13|104.53|105.94|104.34|89
1678428300000|2023-03-10 06:05:00|106.01|104.41|105.89|104.29|106.01|104.41|105.88|104.28|49
1678428600000|2023-03-10 06:10:00|105.88|104.28|105.49|103.89|105.94|104.34|105.47|103.87|84
1678428900000|2023-03-10 06:15:00|105.5|103.9|105.42|103.82|105.62|104.02|105.41|103.81|105
1678429200000|2023-03-10 06:20:00|105.43|103.83|105.32|103.72|105.59|103.99|105.3|103.7|91
1678429500000|2023-03-10 06:25:00|105.33|103.73|105.38|103.78|105.48|103.88|105.32|103.72|58
1678429800000|2023-03-10 06:30:00|105.35|103.75|105.39|103.79|105.59|103.99|105.35|103.75|82
1678430100000|2023-03-10 06:35:00|105.38|103.78|105.57|103.97|105.78|104.18|105.28|103.68|155
1678430400000|2023-03-10 06:40:00|105.59|103.99|105.27|103.67|105.61|104.01|105.27|103.67|130
1678430700000|2023-03-10 06:45:00|105.26|103.66|105.2|103.6|105.27|103.67|104.96|103.36|198
1678431000000|2023-03-10 06:50:00|105.18|103.58|105.05|103.45|105.19|103.59|104.87|103.27|187
1678431300000|2023-03-10 06:55:00|105.06|103.46|105.09|103.49|105.27|103.67|104.83|103.23|201
1678431600000|2023-03-10 07:00:00|105.1|103.5|104.63|103.03|105.15|103.55|104.63|103.03|263
1678431900000|2023-03-10 07:05:00|104.61|103.01|104.98|103.38|105.18|103.58|104.33|102.73|343
1678432200000|2023-03-10 07:10:00|104.97|103.37|104.43|102.83|105.08|103.48|104.34|102.74|226
1678432500000|2023-03-10 07:15:00|104.42|102.82|104.77|103.17|104.78|103.18|104.19|102.59|346
1678432800000|2023-03-10 07:20:00|104.76|103.16|105.24|103.64|105.24|103.64|104.76|103.16|319
1678433100000|2023-03-10 07:25:00|105.23|103.63|105.24|103.64|105.25|103.65|104.92|103.32|207
1678433400000|2023-03-10 07:30:00|105.22|103.62|105.5|103.9|105.51|103.91|105.09|103.49|198
1678433700000|2023-03-10 07:35:00|105.49|103.89|105.51|103.91|105.55|103.95|105.32|103.72|231
1678434000000|2023-03-10 07:40:00|105.52|103.92|105.22|103.62|105.52|103.92|105.22|103.62|149
1678434300000|2023-03-10 07:45:00|105.23|103.63|105.09|103.49|105.34|103.74|105.08|103.48|138
1678434600000|2023-03-10 07:50:00|105.08|103.48|105.03|103.43|105.13|103.53|105.01|103.41|120
1678434900000|2023-03-10 07:55:00|105.04|103.44|105.03|103.43|105.14|103.54|105.01|103.41|120
1678435200000|2023-03-10 08:00:00|105.05|103.45|104.93|103.33|105.13|103.53|104.91|103.31|161
1678435500000|2023-03-10 08:05:00|104.92|103.32|105.15|103.55|105.23|103.63|104.92|103.32|172
1678435800000|2023-03-10 08:10:00|105.16|103.56|104.74|103.14|105.17|103.57|104.7|103.1|125
1678436100000|2023-03-10 08:15:00|104.73|103.13|104.55|102.95|104.78|103.18|104.45|102.85|182
1678436400000|2023-03-10 08:20:00|104.54|102.94|104.64|103.04|104.75|103.15|104.52|102.92|182
1678436700000|2023-03-10 08:25:00|104.65|103.05|104.54|102.94|104.67|103.07|104.44|102.84|155
1678437000000|2023-03-10 08:30:00|104.53|102.93|104.33|102.73|104.56|102.96|104.23|102.63|157
1678437300000|2023-03-10 08:35:00|104.32|102.72|103.85|102.25|104.37|102.77|103.67|102.07|225
1678437600000|2023-03-10 08:40:00|103.84|102.24|103.15|101.55|103.87|102.27|102.98|101.38|256
1678437900000|2023-03-10 08:45:00|103.14|101.54|103.55|101.95|103.58|101.98|103.04|101.44|184
1678438200000|2023-03-10 08:50:00|103.6|102|104.05|102.45|104.06|102.46|103.6|102|188
1678438500000|2023-03-10 08:55:00|104.04|102.44|104.14|102.54|104.17|102.57|103.95|102.35|194
1678438800000|2023-03-10 09:00:00|104.13|102.53|104.13|102.53|104.34|102.74|104.02|102.42|106
1678439100000|2023-03-10 09:05:00|104.12|102.52|104.09|102.49|104.28|102.68|103.94|102.34|160
1678439400000|2023-03-10 09:10:00|104.08|102.48|103.88|102.28|104.08|102.48|103.58|101.98|148
1678439700000|2023-03-10 09:15:00|103.86|102.26|103.96|102.36|104.08|102.48|103.68|102.08|144
1678440000000|2023-03-10 09:20:00|103.97|102.37|103.95|102.35|104.18|102.58|103.94|102.34|122
1678440300000|2023-03-10 09:25:00|103.96|102.36|104.06|102.46|104.26|102.66|103.88|102.28|209
1678440600000|2023-03-10 09:30:00|104.07|102.47|103.94|102.34|104.09|102.49|103.89|102.29|139
1678440900000|2023-03-10 09:35:00|103.95|102.35|103.16|101.56|103.97|102.37|103.16|101.56|283
1678441200000|2023-03-10 09:40:00|103.14|101.54|102.75|101.15|103.17|101.57|102.44|100.84|358
1678441500000|2023-03-10 09:45:00|102.73|101.13|103.24|101.64|103.35|101.75|102.68|101.08|317
1678441800000|2023-03-10 09:50:00|103.26|101.66|103.14|101.54|103.46|101.86|103.14|101.54|247
1678442100000|2023-03-10 09:55:00|103.15|101.55|102.66|101.06|103.17|101.57|102.56|100.96|250
1678442400000|2023-03-10 10:00:00|102.65|101.05|102.38|100.78|102.96|101.36|102.12|100.52|345
1678442700000|2023-03-10 10:05:00|102.39|100.79|103.26|101.66|103.36|101.76|102.37|100.77|279
1678443000000|2023-03-10 10:10:00|103.25|101.65|102.79|101.19|103.25|101.65|102.68|101.08|247
1678443300000|2023-03-10 10:15:00|102.8|101.2|102.56|100.96|102.83|101.23|102.51|100.91|222
1678443600000|2023-03-10 10:20:00|102.57|100.97|102.76|101.16|102.95|101.35|102.57|100.97|198
1678443900000|2023-03-10 10:25:00|102.75|101.15|101.77|100.17|102.75|101.15|101.48|99.88|365
1678444200000|2023-03-10 10:30:00|101.75|100.15|101.89|100.29|102.09|100.49|101.19|99.59|361
1678444500000|2023-03-10 10:35:00|101.87|100.27|101.77|100.17|102.3|100.7|101.7|100.1|328
1678444800000|2023-03-10 10:40:00|101.78|100.18|101.81|100.21|101.9|100.3|100.69|99.09|445
1678445100000|2023-03-10 10:45:00|101.82|100.22|102.26|100.66|102.35|100.75|101.74|100.14|304
1678445400000|2023-03-10 10:50:00|102.25|100.65|102.47|100.87|102.73|101.13|102.25|100.65|243
1678445700000|2023-03-10 10:55:00|102.46|100.86|102.38|100.78|102.71|101.11|102.27|100.67|192
1678446000000|2023-03-10 11:00:00|102.37|100.77|102.72|101.12|102.88|101.28|102.37|100.77|183
1678446300000|2023-03-10 11:05:00|102.71|101.11|103.02|101.42|103.3|101.7|102.67|101.07|281
1678446600000|2023-03-10 11:10:00|103.03|101.43|103.44|101.84|103.44|101.84|102.98|101.38|200
1678446900000|2023-03-10 11:15:00|103.43|101.83|102.96|101.36|103.43|101.83|102.93|101.33|196
1678447200000|2023-03-10 11:20:00|102.97|101.37|103.02|101.42|103.13|101.53|102.79|101.19|242
1678447500000|2023-03-10 11:25:00|103.01|101.41|103.25|101.65|103.35|101.75|103.01|101.41|123
1678447800000|2023-03-10 11:30:00|103.23|101.63|103.28|101.68|103.33|101.73|103.17|101.57|101
1678448100000|2023-03-10 11:35:00|103.26|101.66|103.3|101.7|103.35|101.75|103.07|101.47|101
1678448400000|2023-03-10 11:40:00|103.31|101.71|103.08|101.48|103.32|101.72|102.98|101.38|145
1678448700000|2023-03-10 11:45:00|103.09|101.49|103.47|101.87|103.47|101.87|103.07|101.47|80
1678449000000|2023-03-10 11:50:00|103.46|101.86|103.91|102.31|104.05|102.45|103.45|101.85|233
1678449300000|2023-03-10 11:55:00|103.92|102.32|103.66|102.06|103.92|102.32|103.64|102.04|132
1678449600000|2023-03-10 12:00:00|103.68|102.08|103.56|101.96|103.76|102.16|103.46|101.86|136
1678449900000|2023-03-10 12:05:00|103.57|101.97|103.5|101.9|103.6|102|103.44|101.84|108
1678450200000|2023-03-10 12:10:00|103.53|101.93|103.47|101.87|103.79|102.19|103.47|101.87|92
1678450500000|2023-03-10 12:15:00|103.48|101.88|104.12|102.52|104.19|102.59|103.47|101.87|189
1678450800000|2023-03-10 12:20:00|104.13|102.53|103.91|102.31|104.2|102.6|103.87|102.27|238
1678451100000|2023-03-10 12:25:00|103.92|102.32|104.08|102.48|104.33|102.73|103.8|102.2|284
1678451400000|2023-03-10 12:30:00|104.09|102.49|103.97|102.37|104.22|102.62|103.79|102.19|209
1678451700000|2023-03-10 12:35:00|103.98|102.38|104.19|102.59|104.2|102.6|103.89|102.29|180
1678452000000|2023-03-10 12:40:00|104.2|102.6|104.18|102.58|104.22|102.62|104.06|102.46|130
1678452300000|2023-03-10 12:45:00|104.17|102.57|104.13|102.53|104.6|103|104.13|102.53|262
1678452600000|2023-03-10 12:50:00|104.12|102.52|104.39|102.79|104.43|102.83|104.09|102.49|262
1678452900000|2023-03-10 12:55:00|104.4|102.8|104.38|102.78|104.6|103|104.37|102.77|185
1678453200000|2023-03-10 13:00:00|104.37|102.77|104.09|102.49|104.57|102.97|104.04|102.44|116
1678453500000|2023-03-10 13:05:00|104.08|102.48|104.08|102.48|104.28|102.68|104.05|102.45|79
1678453800000|2023-03-10 13:10:00|104.09|102.49|103.78|102.18|104.18|102.58|103.78|102.18|51
1678454100000|2023-03-10 13:15:00|103.75|102.15|103.25|101.65|103.77|102.17|102.99|101.39|186
1678454400000|2023-03-10 13:20:00|103.28|101.68|103.29|101.69|103.43|101.83|103.2|101.6|149
1678454700000|2023-03-10 13:25:00|103.3|101.7|103.84|102.24|103.88|102.28|103.28|101.68|285
1678455000000|2023-03-10 13:30:00|103.81|102.21|104.89|103.29|105.28|103.68|103.69|102.09|684
1678455300000|2023-03-10 13:35:00|104.88|103.28|104.63|103.03|104.95|103.35|104.42|102.82|437
1678455600000|2023-03-10 13:40:00|104.64|103.04|105.58|103.98|105.75|104.15|104.62|103.02|496
1678455900000|2023-03-10 13:45:00|105.6|104|105.66|104.06|106.07|104.47|105.47|103.87|384
1678456200000|2023-03-10 13:50:00|105.65|104.05|105.38|103.78|105.85|104.25|105.33|103.73|313
1678456500000|2023-03-10 13:55:00|105.39|103.79|105.25|103.65|105.55|103.95|105.07|103.47|297
1678456800000|2023-03-10 14:00:00|105.26|103.66|105.2|103.6|105.38|103.78|104.9|103.3|298
1678457100000|2023-03-10 14:05:00|105.18|103.58|104.5|102.9|105.19|103.59|104.25|102.65|339
1678457400000|2023-03-10 14:10:00|104.49|102.89|103.94|102.34|104.72|103.12|103.82|102.22|230
1678457700000|2023-03-10 14:15:00|103.95|102.35|104.03|102.43|104.06|102.46|103.57|101.97|377
1678458000000|2023-03-10 14:20:00|104.01|102.41|104.11|102.51|104.23|102.63|103.97|102.37|224
1678458300000|2023-03-10 14:25:00|104.1|102.5|104.55|102.95|104.74|103.14|104.1|102.5|234
1678458600000|2023-03-10 14:30:00|104.52|102.92|104.14|102.54|104.72|103.12|104.13|102.53|365
1678458900000|2023-03-10 14:35:00|104.15|102.55|103.74|102.14|104.35|102.75|103.74|102.14|356
1678459200000|2023-03-10 14:40:00|103.73|102.13|102.88|101.28|103.81|102.21|102.86|101.26|445
1678459500000|2023-03-10 14:45:00|102.86|101.26|103.53|101.93|103.59|101.99|102.74|101.14|472
1678459800000|2023-03-10 14:50:00|103.51|101.91|103.74|102.14|104.17|102.57|103.36|101.76|424
1678460100000|2023-03-10 14:55:00|103.75|102.15|103.83|102.23|104.04|102.44|103.64|102.04|308
1678460400000|2023-03-10 15:00:00|103.89|102.29|104|102.4|104.3|102.7|103.87|102.27|349
1678460700000|2023-03-10 15:05:00|103.99|102.39|103.97|102.37|104.25|102.65|103.87|102.27|314
1678461000000|2023-03-10 15:10:00|103.96|102.36|103.79|102.19|104.07|102.47|103.69|102.09|292
1678461300000|2023-03-10 15:15:00|103.77|102.17|104.06|102.46|104.44|102.84|103.74|102.14|350
1678461600000|2023-03-10 15:20:00|104.04|102.44|103.98|102.38|104.26|102.66|103.82|102.22|350
1678461900000|2023-03-10 15:25:00|103.95|102.35|103.98|102.38|104.07|102.47|103.58|101.98|296
1678462200000|2023-03-10 15:30:00|104|102.4|104.68|103.08|104.87|103.27|103.97|102.37|268
1678462500000|2023-03-10 15:35:00|104.69|103.09|104.6|103|104.78|103.18|104.52|102.92|260
1678462800000|2023-03-10 15:40:00|104.59|102.99|104.47|102.87|104.71|103.11|104.37|102.77|205
1678463100000|2023-03-10 15:45:00|104.46|102.86|104.68|103.08|104.8|103.2|104.36|102.76|169
1678463400000|2023-03-10 15:50:00|104.63|103.03|105.08|103.48|105.2|103.6|104.63|103.03|225
1678463700000|2023-03-10 15:55:00|105.07|103.47|105.14|103.54|105.3|103.7|105.02|103.42|164
1678464000000|2023-03-10 16:00:00|105.12|103.52|104.99|103.39|105.2|103.6|104.77|103.17|211
1678464300000|2023-03-10 16:05:00|104.98|103.38|104.9|103.3|105.11|103.51|104.78|103.18|236
1678464600000|2023-03-10 16:10:00|104.89|103.29|104.78|103.18|105.12|103.52|104.76|103.16|224
1678464900000|2023-03-10 16:15:00|104.77|103.17|104.92|103.32|104.99|103.39|104.56|102.96|224
1678465200000|2023-03-10 16:20:00|104.93|103.33|105.59|103.99|105.88|104.28|104.92|103.32|266
1678465500000|2023-03-10 16:25:00|105.57|103.97|105.99|104.39|106.11|104.51|105.57|103.97|258
1678465800000|2023-03-10 16:30:00|105.97|104.37|106.34|104.74|106.49|104.89|105.88|104.28|351
1678466100000|2023-03-10 16:35:00|106.33|104.73|105.77|104.17|106.33|104.73|105.57|103.97|379
1678466400000|2023-03-10 16:40:00|105.78|104.18|105.5|103.9|105.91|104.31|105.43|103.83|413
1678466700000|2023-03-10 16:45:00|105.49|103.89|105.55|103.95|105.55|103.95|105.17|103.57|273
1678467000000|2023-03-10 16:50:00|105.56|103.96|105.17|103.57|105.58|103.98|105.14|103.54|233
1678467300000|2023-03-10 16:55:00|105.16|103.56|104.99|103.39|105.28|103.68|104.85|103.25|266
1678467600000|2023-03-10 17:00:00|104.98|103.38|104.37|102.77|105.08|103.48|104.29|102.69|323
1678467900000|2023-03-10 17:05:00|104.36|102.76|104.26|102.66|104.72|103.12|104.17|102.57|314
1678468200000|2023-03-10 17:10:00|104.27|102.67|104.41|102.81|104.68|103.08|104.26|102.66|271
1678468500000|2023-03-10 17:15:00|104.4|102.8|104.31|102.71|104.59|102.99|104.28|102.68|250
1678468800000|2023-03-10 17:20:00|104.32|102.72|104.16|102.56|104.6|103|104.16|102.56|304
1678469100000|2023-03-10 17:25:00|104.17|102.57|104.39|102.79|104.39|102.79|104.09|102.49|235
1678469400000|2023-03-10 17:30:00|104.44|102.84|104.66|103.06|104.85|103.25|104.36|102.76|277
1678469700000|2023-03-10 17:35:00|104.67|103.07|104.78|103.18|104.84|103.24|104.57|102.97|239
1678470000000|2023-03-10 17:40:00|104.79|103.19|104.59|102.99|104.87|103.27|104.4|102.8|260
1678470300000|2023-03-10 17:45:00|104.6|103|104.97|103.37|105.08|103.48|104.58|102.98|285
1678470600000|2023-03-10 17:50:00|104.96|103.36|104.57|102.97|105.07|103.47|104.37|102.77|295
1678470900000|2023-03-10 17:55:00|104.56|102.96|104.36|102.76|104.57|102.97|104.19|102.59|208
1678471200000|2023-03-10 18:00:00|104.37|102.77|104.47|102.87|104.58|102.98|104.27|102.67|208
1678471500000|2023-03-10 18:05:00|104.46|102.86|104.58|102.98|104.7|103.1|104.29|102.69|207
1678471800000|2023-03-10 18:10:00|104.59|102.99|104.56|102.96|104.77|103.17|104.48|102.88|232
1678472100000|2023-03-10 18:15:00|104.57|102.97|104.27|102.67|104.57|102.97|104.15|102.55|289
1678472400000|2023-03-10 18:20:00|104.28|102.68|104.15|102.55|104.39|102.79|104.1|102.5|194
1678472700000|2023-03-10 18:25:00|104.16|102.56|104.07|102.47|104.17|102.57|103.85|102.25|284
1678473000000|2023-03-10 18:30:00|104.06|102.46|103.86|102.26|104.09|102.49|103.84|102.24|243
1678473300000|2023-03-10 18:35:00|103.85|102.25|104.07|102.47|104.18|102.58|103.85|102.25|280
1678473600000|2023-03-10 18:40:00|104.08|102.48|104.15|102.55|104.17|102.57|104.04|102.44|140
1678473900000|2023-03-10 18:45:00|104.16|102.56|104.07|102.47|104.38|102.78|104.06|102.46|166
1678474200000|2023-03-10 18:50:00|104.08|102.48|103.79|102.19|104.08|102.48|103.63|102.03|229
1678474500000|2023-03-10 18:55:00|103.78|102.18|103.56|101.96|103.81|102.21|103.51|101.91|267
1678474800000|2023-03-10 19:00:00|103.57|101.97|103.98|102.38|104.06|102.46|103.54|101.94|238
1678475100000|2023-03-10 19:05:00|103.97|102.37|104.3|102.7|104.31|102.71|103.87|102.27|215
1678475400000|2023-03-10 19:10:00|104.29|102.69|104.07|102.47|104.3|102.7|103.95|102.35|190
1678475700000|2023-03-10 19:15:00|104.06|102.46|104.08|102.48|104.1|102.5|103.96|102.36|118
1678476000000|2023-03-10 19:20:00|104.06|102.46|103.85|102.25|104.08|102.48|103.85|102.25|228
1678476300000|2023-03-10 19:25:00|103.84|102.24|103.66|102.06|103.87|102.27|103.65|102.05|156
1678476600000|2023-03-10 19:30:00|103.67|102.07|103.76|102.16|103.88|102.28|103.67|102.07|205
1678476900000|2023-03-10 19:35:00|103.77|102.17|104.05|102.45|104.16|102.56|103.77|102.17|210
1678477200000|2023-03-10 19:40:00|104.06|102.46|104.14|102.54|104.33|102.73|104.03|102.43|153
1678477500000|2023-03-10 19:45:00|104.15|102.55|104.53|102.93|104.53|102.93|104.13|102.53|265
1678477800000|2023-03-10 19:50:00|104.56|102.96|104.68|103.08|104.72|103.12|104.33|102.73|284
1678478100000|2023-03-10 19:55:00|104.69|103.09|104.68|103.08|104.85|103.25|104.54|102.94|254
1678478400000|2023-03-10 20:00:00|104.69|103.09|104.67|103.07|104.76|103.16|104.33|102.73|287
1678478700000|2023-03-10 20:05:00|104.65|103.05|104.88|103.28|104.89|103.29|104.47|102.87|250
1678479000000|2023-03-10 20:10:00|104.89|103.29|104.69|103.09|105.07|103.47|104.68|103.08|243
1678479300000|2023-03-10 20:15:00|104.68|103.08|104.57|102.97|104.94|103.34|104.56|102.96|211
1678479600000|2023-03-10 20:20:00|104.56|102.96|104.5|102.9|104.58|102.98|104.37|102.77|271
1678479900000|2023-03-10 20:25:00|104.51|102.91|104.56|102.96|104.68|103.08|104.48|102.88|182
1678480200000|2023-03-10 20:30:00|104.48|102.88|104.49|102.89|104.6|103|104.37|102.77|221
1678480500000|2023-03-10 20:35:00|104.48|102.88|104.2|102.6|104.49|102.89|104.16|102.56|272
1678480800000|2023-03-10 20:40:00|104.19|102.59|104.24|102.64|104.3|102.7|104.15|102.55|132
1678481100000|2023-03-10 20:45:00|104.26|102.66|104.45|102.85|104.45|102.85|104.17|102.57|209
1678481400000|2023-03-10 20:50:00|104.46|102.86|104.48|102.88|104.53|102.93|104.35|102.75|137
1678481700000|2023-03-10 20:55:00|104.47|102.87|104.45|102.85|104.59|102.99|104.44|102.84|91
1678482000000|2023-03-10 21:00:00|104.46|102.86|104.45|102.85|104.56|102.96|104.41|102.81|108
1678482300000|2023-03-10 21:05:00|104.44|102.84|104.36|102.76|104.48|102.88|104.25|102.65|94
1678482600000|2023-03-10 21:10:00|104.34|102.74|104.18|102.58|104.45|102.85|104.18|102.58|58
1678482900000|2023-03-10 21:15:00|104.19|102.59|103.95|102.35|104.22|102.62|103.9|102.3|117
1678483200000|2023-03-10 21:20:00|103.96|102.36|103.86|102.26|103.97|102.37|103.65|102.05|130
1678483500000|2023-03-10 21:25:00|103.85|102.25|103.95|102.35|103.96|102.36|103.58|101.98|106
1678483800000|2023-03-10 21:30:00|103.96|102.36|103.84|102.24|104.22|102.62|103.73|102.13|250
1678484100000|2023-03-10 21:35:00|103.85|102.25|103.61|102.01|103.91|102.31|103.57|101.97|166
1678484400000|2023-03-10 21:40:00|103.59|101.99|103.9|102.3|103.92|102.32|103.57|101.97|185
1678484700000|2023-03-10 21:45:00|103.91|102.31|103.91|102.31|103.92|102.32|103.67|102.07|161
1678485000000|2023-03-10 21:50:00|103.92|102.32|104.32|102.72|104.35|102.75|103.91|102.31|114
1678485300000|2023-03-10 21:55:00|104.33|102.73|104.73|103.13|104.92|103.32|104.31|102.71|204
1678521600000|2023-03-11 08:00:00|98.51|96.91|96.92|95.32|98.91|97.31|96.92|95.32|598
1678521900000|2023-03-11 08:05:00|96.94|95.34|98.01|96.41|98.11|96.51|96.91|95.31|611
1678522200000|2023-03-11 08:10:00|98|96.4|98.15|96.55|98.5|96.9|97.76|96.16|465
1678522500000|2023-03-11 08:15:00|98.14|96.54|98.72|97.12|98.78|97.18|98.04|96.44|380
1678522800000|2023-03-11 08:20:00|98.74|97.14|99.21|97.61|99.59|97.99|98.72|97.12|368
1678523100000|2023-03-11 08:25:00|99.28|97.68|99.01|97.41|99.51|97.91|98.9|97.3|321
1678523400000|2023-03-11 08:30:00|99|97.4|99.19|97.59|99.26|97.66|98.89|97.29|278
1678523700000|2023-03-11 08:35:00|99.21|97.61|99.44|97.84|99.59|97.99|98.92|97.32|306
1678524000000|2023-03-11 08:40:00|99.43|97.83|100.53|98.93|100.59|98.99|99.23|97.63|399
1678524300000|2023-03-11 08:45:00|100.52|98.92|99.59|97.99|100.59|98.99|99.43|97.83|646
1678524600000|2023-03-11 08:50:00|99.6|98|99.23|97.63|99.8|98.2|99.2|97.6|445
1678524900000|2023-03-11 08:55:00|99.22|97.62|99.12|97.52|99.51|97.91|99.08|97.48|361
1678525200000|2023-03-11 09:00:00|99.13|97.53|99.29|97.69|99.6|98|98.97|97.37|346
1678525500000|2023-03-11 09:05:00|99.21|97.61|99.62|98.02|99.69|98.09|99.15|97.55|295
1678525800000|2023-03-11 09:10:00|99.63|98.03|100.1|98.5|100.33|98.73|99.59|97.99|312
1678526100000|2023-03-11 09:15:00|100.06|98.46|99.73|98.13|100.14|98.54|99.64|98.04|277
1678526400000|2023-03-11 09:20:00|99.72|98.12|99.48|97.88|99.78|98.18|99.35|97.75|281
1678526700000|2023-03-11 09:25:00|99.51|97.91|99.65|98.05|99.74|98.14|99.39|97.79|162
1678527000000|2023-03-11 09:30:00|99.66|98.06|99.49|97.89|99.88|98.28|99.48|97.88|163
1678527300000|2023-03-11 09:35:00|99.48|97.88|99.22|97.62|99.59|97.99|99.04|97.44|359
1678527600000|2023-03-11 09:40:00|99.23|97.63|99.55|97.95|99.64|98.04|99.23|97.63|259
1678527900000|2023-03-11 09:45:00|99.56|97.96|99.64|98.04|99.7|98.1|99.3|97.7|251
1678528200000|2023-03-11 09:50:00|99.63|98.03|99.91|98.31|99.92|98.32|99.53|97.93|242
1678528500000|2023-03-11 09:55:00|99.9|98.3|99.68|98.08|99.94|98.34|99.66|98.06|286
1678528800000|2023-03-11 10:00:00|99.67|98.07|99.77|98.17|99.77|98.17|99.56|97.96|163
1678529100000|2023-03-11 10:05:00|99.66|98.06|99.39|97.79|99.72|98.12|99.24|97.64|139
1678529400000|2023-03-11 10:10:00|99.38|97.78|99.08|97.48|99.39|97.79|98.96|97.36|150
1678529700000|2023-03-11 10:15:00|99.06|97.46|99.49|97.89|99.55|97.95|98.99|97.39|139
1678530000000|2023-03-11 10:20:00|99.46|97.86|99.59|97.99|99.62|98.02|99.38|97.78|116
1678530300000|2023-03-11 10:25:00|99.5|97.9|99.73|98.13|100.02|98.42|99.37|97.77|191
1678530600000|2023-03-11 10:30:00|99.71|98.11|99.07|97.47|99.72|98.12|99.04|97.44|198
1678530900000|2023-03-11 10:35:00|99.1|97.5|99.26|97.66|99.37|97.77|98.77|97.17|245
1678531200000|2023-03-11 10:40:00|99.25|97.65|99.38|97.78|99.38|97.78|98.97|97.37|173
1678531500000|2023-03-11 10:45:00|99.4|97.8|98.76|97.16|99.44|97.84|98.72|97.12|287
1678531800000|2023-03-11 10:50:00|98.75|97.15|98.71|97.11|99.11|97.51|98.67|97.07|253
1678532100000|2023-03-11 10:55:00|98.7|97.1|98.75|97.15|99.04|97.44|98.69|97.09|279
1678532400000|2023-03-11 11:00:00|98.78|97.18|98.7|97.1|98.87|97.27|98.34|96.74|285
1678532700000|2023-03-11 11:05:00|98.69|97.09|98.67|97.07|98.96|97.36|98.61|97.01|229
1678533000000|2023-03-11 11:10:00|98.66|97.06|98.34|96.74|98.74|97.14|98.29|96.69|258
1678533300000|2023-03-11 11:15:00|98.33|96.73|98.32|96.72|98.41|96.81|98.08|96.48|233
1678533600000|2023-03-11 11:20:00|98.31|96.71|98.62|97.02|98.75|97.15|98.08|96.48|155
1678533900000|2023-03-11 11:25:00|98.63|97.03|98.5|96.9|98.75|97.15|98.5|96.9|170
1678534200000|2023-03-11 11:30:00|98.49|96.89|97.67|96.07|98.54|96.94|97.54|95.94|439
1678534500000|2023-03-11 11:35:00|97.69|96.09|97.9|96.3|97.99|96.39|97.19|95.59|402
1678534800000|2023-03-11 11:40:00|97.91|96.31|98.01|96.41|98.21|96.61|97.77|96.17|235
1678535100000|2023-03-11 11:45:00|97.98|96.38|98.51|96.91|98.64|97.04|97.84|96.24|231
1678535400000|2023-03-11 11:50:00|98.49|96.89|98.22|96.62|98.56|96.96|98.17|96.57|145
1678535700000|2023-03-11 11:55:00|98.23|96.63|98.57|96.97|98.63|97.03|98.17|96.57|173
1678536000000|2023-03-11 12:00:00|98.56|96.96|98.57|96.97|98.71|97.11|98.46|96.86|159
1678536300000|2023-03-11 12:05:00|98.53|96.93|98.55|96.95|98.55|96.95|98.33|96.73|146
1678536600000|2023-03-11 12:10:00|98.51|96.91|98.18|96.58|98.51|96.91|98.16|96.56|156
1678536900000|2023-03-11 12:15:00|98.17|96.57|97.99|96.39|98.21|96.61|97.97|96.37|218
1678537200000|2023-03-11 12:20:00|98|96.4|98.58|96.98|98.7|97.1|97.96|96.36|230
1678537500000|2023-03-11 12:25:00|98.57|96.97|98.65|97.05|98.83|97.23|98.56|96.96|197
1678537800000|2023-03-11 12:30:00|98.64|97.04|98.27|96.67|98.69|97.09|98.15|96.55|250
1678538100000|2023-03-11 12:35:00|98.24|96.64|98.08|96.48|98.31|96.71|98.06|96.46|136
1678538400000|2023-03-11 12:40:00|98.06|96.46|98.15|96.55|98.33|96.73|98.02|96.42|176
1678538700000|2023-03-11 12:45:00|98.14|96.54|98.04|96.44|98.14|96.54|97.81|96.21|164
1678539000000|2023-03-11 12:50:00|98.03|96.43|97.87|96.27|98.12|96.52|97.78|96.18|141
1678539300000|2023-03-11 12:55:00|97.86|96.26|97.56|95.96|97.95|96.35|97.54|95.94|219
1678539600000|2023-03-11 13:00:00|97.55|95.95|97.95|96.35|97.96|96.36|97.55|95.95|165
1678539900000|2023-03-11 13:05:00|97.93|96.33|98.33|96.73|98.45|96.85|97.93|96.33|246
1678540200000|2023-03-11 13:10:00|98.34|96.74|98.22|96.62|98.35|96.75|98.12|96.52|113
1678540500000|2023-03-11 13:15:00|98.21|96.61|98.3|96.7|98.4|96.8|97.87|96.27|163
1678540800000|2023-03-11 13:20:00|98.29|96.69|98.51|96.91|98.67|97.07|98.28|96.68|230
1678541100000|2023-03-11 13:25:00|98.48|96.88|98.26|96.66|98.6|97|98.15|96.55|273
1678541400000|2023-03-11 13:30:00|98.28|96.68|98.09|96.49|98.31|96.71|97.91|96.31|234
1678541700000|2023-03-11 13:35:00|98.05|96.45|98.36|96.76|98.49|96.89|98.04|96.44|268
1678542000000|2023-03-11 13:40:00|98.38|96.78|98.44|96.84|98.61|97.01|98.37|96.77|185
1678542300000|2023-03-11 13:45:00|98.43|96.83|98.73|97.13|98.73|97.13|98.37|96.77|191
1678542600000|2023-03-11 13:50:00|98.72|97.12|98.42|96.82|98.75|97.15|98.38|96.78|211
1678542900000|2023-03-11 13:55:00|98.4|96.8|97.93|96.33|98.42|96.82|97.74|96.14|253
1678543200000|2023-03-11 14:00:00|97.92|96.32|98.27|96.67|98.27|96.67|97.87|96.27|171
1678543500000|2023-03-11 14:05:00|98.25|96.65|97.93|96.33|98.37|96.77|97.88|96.28|154
1678543800000|2023-03-11 14:10:00|97.94|96.34|98.09|96.49|98.31|96.71|97.94|96.34|124
1678544100000|2023-03-11 14:15:00|98.1|96.5|98.04|96.44|98.24|96.64|98|96.4|126
1678544400000|2023-03-11 14:20:00|98.03|96.43|98.23|96.63|98.36|96.76|98|96.4|115
1678544700000|2023-03-11 14:25:00|98.24|96.64|98.56|96.96|98.61|97.01|98.24|96.64|109
1678545000000|2023-03-11 14:30:00|98.58|96.98|98.72|97.12|98.84|97.24|98.44|96.84|186
1678545300000|2023-03-11 14:35:00|98.73|97.13|98.87|97.27|98.89|97.29|98.57|96.97|133
1678545600000|2023-03-11 14:40:00|98.86|97.26|98.7|97.1|98.87|97.27|98.55|96.95|170
1678545900000|2023-03-11 14:45:00|98.66|97.06|98.39|96.79|98.74|97.14|98.29|96.69|160
1678546200000|2023-03-11 14:50:00|98.41|96.81|98.41|96.81|98.58|96.98|98.3|96.7|124
1678546500000|2023-03-11 14:55:00|98.4|96.8|98.32|96.72|98.42|96.82|98.09|96.49|220
1678546800000|2023-03-11 15:00:00|98.33|96.73|98.5|96.9|98.74|97.14|98.32|96.72|131
1678547100000|2023-03-11 15:05:00|98.49|96.89|98.45|96.85|98.65|97.05|98.23|96.63|172
1678547400000|2023-03-11 15:10:00|98.44|96.84|98.48|96.88|98.66|97.06|98.3|96.7|143
1678547700000|2023-03-11 15:15:00|98.49|96.89|98.59|96.99|98.76|97.16|98.46|96.86|170
1678548000000|2023-03-11 15:20:00|98.61|97.01|98.72|97.12|98.87|97.27|98.56|96.96|125
1678548300000|2023-03-11 15:25:00|98.74|97.14|98.62|97.02|98.78|97.18|98.48|96.88|153
1678548600000|2023-03-11 15:30:00|98.6|97|98.61|97.01|98.67|97.07|98.41|96.81|154
1678548900000|2023-03-11 15:35:00|98.63|97.03|98.52|96.92|98.76|97.16|98.45|96.85|110
1678549200000|2023-03-11 15:40:00|98.51|96.91|98.6|97|98.61|97.01|98.2|96.6|131
1678549500000|2023-03-11 15:45:00|98.61|97.01|98.2|96.6|98.61|97.01|98.19|96.59|121
1678549800000|2023-03-11 15:50:00|98.19|96.59|97.81|96.21|98.3|96.7|97.6|96|303
1678550100000|2023-03-11 15:55:00|97.84|96.24|97.8|96.2|98.05|96.45|97.75|96.15|170
1678550400000|2023-03-11 16:00:00|97.79|96.19|98.38|96.78|98.5|96.9|97.76|96.16|224
1678550700000|2023-03-11 16:05:00|98.36|96.76|97.72|96.12|98.38|96.78|97.45|95.85|297
1678551000000|2023-03-11 16:10:00|97.73|96.13|98.3|96.7|98.33|96.73|97.73|96.13|176
1678551300000|2023-03-11 16:15:00|98.27|96.67|97.95|96.35|98.42|96.82|97.92|96.32|206
1678551600000|2023-03-11 16:20:00|97.96|96.36|98.03|96.43|98.29|96.69|97.93|96.33|174
1678551900000|2023-03-11 16:25:00|98.01|96.41|97.7|96.1|98.01|96.41|97.51|95.91|197
1678552200000|2023-03-11 16:30:00|97.71|96.11|97.96|96.36|97.96|96.36|97.65|96.05|146
1678552500000|2023-03-11 16:35:00|97.99|96.39|98.72|97.12|98.79|97.19|97.99|96.39|150
1678552800000|2023-03-11 16:40:00|98.71|97.11|98.74|97.14|98.86|97.26|98.59|96.99|142
1678553100000|2023-03-11 16:45:00|98.75|97.15|99.03|97.43|99.25|97.65|98.75|97.15|236
1678553400000|2023-03-11 16:50:00|99.04|97.44|99.04|97.44|99.06|97.46|98.91|97.31|123
1678553700000|2023-03-11 16:55:00|99.05|97.45|98.8|97.2|99.05|97.45|98.78|97.18|123
1678554000000|2023-03-11 17:00:00|98.83|97.23|98.83|97.23|98.83|97.23|98.45|96.85|172
1678554300000|2023-03-11 17:05:00|98.84|97.24|98.81|97.21|99.13|97.53|98.8|97.2|138
1678554600000|2023-03-11 17:10:00|98.82|97.22|99.06|97.46|99.08|97.48|98.73|97.13|133
1678554900000|2023-03-11 17:15:00|99.07|97.47|99.37|97.77|99.42|97.82|98.98|97.38|159
1678555200000|2023-03-11 17:20:00|99.36|97.76|99.24|97.64|99.38|97.78|99.09|97.49|158
1678555500000|2023-03-11 17:25:00|99.28|97.68|99.36|97.76|99.36|97.76|99.16|97.56|155
1678555800000|2023-03-11 17:30:00|99.35|97.75|99.42|97.82|99.5|97.9|99.25|97.65|186
1678556100000|2023-03-11 17:35:00|99.41|97.81|99.36|97.76|99.66|98.06|99.36|97.76|138
1678556400000|2023-03-11 17:40:00|99.35|97.75|99.89|98.29|100.06|98.46|99.25|97.65|195
1678556700000|2023-03-11 17:45:00|99.88|98.28|99.86|98.26|100.4|98.8|99.72|98.12|351
1678557000000|2023-03-11 17:50:00|99.85|98.25|99.72|98.12|100.08|98.48|99.67|98.07|182
1678557300000|2023-03-11 17:55:00|99.73|98.13|99.89|98.29|99.96|98.36|99.58|97.98|146
1678557600000|2023-03-11 18:00:00|99.88|98.28|99.91|98.31|100.12|98.52|99.83|98.23|139
1678557900000|2023-03-11 18:05:00|99.85|98.25|99.85|98.25|99.85|98.25|99.56|97.96|155
1678558200000|2023-03-11 18:10:00|99.87|98.27|99.53|97.93|99.88|98.28|99.46|97.86|116
1678558500000|2023-03-11 18:15:00|99.54|97.94|99.82|98.22|100.05|98.45|99.54|97.94|97
1678558800000|2023-03-11 18:20:00|99.83|98.23|99.87|98.27|100.27|98.67|99.82|98.22|166
1678559100000|2023-03-11 18:25:00|99.95|98.35|99.8|98.2|99.98|98.38|99.67|98.07|176
1678559400000|2023-03-11 18:30:00|99.81|98.21|99.68|98.08|100.05|98.45|99.62|98.02|144
1678559700000|2023-03-11 18:35:00|99.66|98.06|99.85|98.25|99.92|98.32|99.59|97.99|103
1678560000000|2023-03-11 18:40:00|99.83|98.23|99.89|98.29|99.95|98.35|99.59|97.99|105
1678560300000|2023-03-11 18:45:00|99.86|98.26|99.85|98.25|100.05|98.45|99.84|98.24|87
1678560600000|2023-03-11 18:50:00|99.84|98.24|99.88|98.28|99.96|98.36|99.76|98.16|92
1678560900000|2023-03-11 18:55:00|99.87|98.27|99.79|98.19|100.1|98.5|99.75|98.15|76
1678561200000|2023-03-11 19:00:00|99.77|98.17|99.97|98.37|100|98.4|99.66|98.06|142
1678561500000|2023-03-11 19:05:00|99.96|98.36|99.67|98.07|100.12|98.52|99.67|98.07|111
1678561800000|2023-03-11 19:10:00|99.68|98.08|99.7|98.1|99.99|98.39|99.56|97.96|197
1678562100000|2023-03-11 19:15:00|99.72|98.12|99.56|97.96|99.98|98.38|99.46|97.86|140
1678562400000|2023-03-11 19:20:00|99.57|97.97|99.67|98.07|99.96|98.36|99.49|97.89|71
1678562700000|2023-03-11 19:25:00|99.66|98.06|99.77|98.17|100|98.4|99.66|98.06|116
1678563000000|2023-03-11 19:30:00|99.75|98.15|99.74|98.14|100.05|98.45|99.57|97.97|137
1678563300000|2023-03-11 19:35:00|99.73|98.13|99.61|98.01|99.77|98.17|99.3|97.7|181
1678563600000|2023-03-11 19:40:00|99.62|98.02|99.68|98.08|99.92|98.32|99.58|97.98|76
1678563900000|2023-03-11 19:45:00|99.69|98.09|99.82|98.22|100.09|98.49|99.49|97.89|103
1678564200000|2023-03-11 19:50:00|99.83|98.23|100.1|98.5|100.1|98.5|99.78|98.18|61
1678564500000|2023-03-11 19:55:00|99.92|98.32|99.72|98.12|100.08|98.48|99.68|98.08|78
1678564800000|2023-03-11 20:00:00|99.74|98.14|99.87|98.27|100.17|98.57|99.74|98.14|116
1678565100000|2023-03-11 20:05:00|99.89|98.29|99.82|98.22|100|98.4|99.82|98.22|77
1678565400000|2023-03-11 20:10:00|99.81|98.21|99.92|98.32|99.95|98.35|99.79|98.19|102
1678565700000|2023-03-11 20:15:00|99.93|98.33|99.88|98.28|100|98.4|99.83|98.23|102
1678566000000|2023-03-11 20:20:00|99.91|98.31|100.19|98.59|100.25|98.65|99.9|98.3|153
1678566300000|2023-03-11 20:25:00|100.18|98.58|100.26|98.66|100.26|98.66|100|98.4|101
1678566600000|2023-03-11 20:30:00|100.13|98.53|100.43|98.83|100.49|98.89|100.13|98.53|242
1678566900000|2023-03-11 20:35:00|100.45|98.85|100.65|99.05|100.91|99.31|100.41|98.81|275
1678567200000|2023-03-11 20:40:00|100.66|99.06|100.83|99.23|100.86|99.26|100.47|98.87|191
1678567500000|2023-03-11 20:45:00|100.8|99.2|100.52|98.92|100.85|99.25|100.3|98.7|207
1678567800000|2023-03-11 20:50:00|100.53|98.93|100.48|98.88|100.63|99.03|100.37|98.77|158
1678568100000|2023-03-11 20:55:00|100.47|98.87|100.45|98.85|100.73|99.13|100.42|98.82|156
1678568400000|2023-03-11 21:00:00|100.47|98.87|100.56|98.96|100.61|99.01|100.32|98.72|166
1678568700000|2023-03-11 21:05:00|100.59|98.99|100.54|98.94|100.73|99.13|100.43|98.83|180
1678569000000|2023-03-11 21:10:00|100.53|98.93|100.59|98.99|100.67|99.07|100.43|98.83|180
1678569300000|2023-03-11 21:15:00|100.55|98.95|100.15|98.55|100.64|99.04|100.12|98.52|167
1678569600000|2023-03-11 21:20:00|100.14|98.54|100.22|98.62|100.24|98.64|100.14|98.54|87
1678569900000|2023-03-11 21:25:00|100.21|98.61|100.25|98.65|100.47|98.87|100.08|98.48|137
1678570200000|2023-03-11 21:30:00|100.26|98.66|100.21|98.61|100.31|98.71|100.12|98.52|102
1678570500000|2023-03-11 21:35:00|100.2|98.6|100.24|98.64|100.29|98.69|100.1|98.5|123
1678570800000|2023-03-11 21:40:00|100.25|98.65|100.43|98.83|100.51|98.91|100.23|98.63|140
1678571100000|2023-03-11 21:45:00|100.45|98.85|100.48|98.88|100.56|98.96|100.33|98.73|159
1678571400000|2023-03-11 21:50:00|100.44|98.84|100.46|98.86|100.5|98.9|100.23|98.63|150
1678571700000|2023-03-11 21:55:00|100.47|98.87|100.48|98.88|100.5|98.9|100.39|98.79|57
1678572000000|2023-03-11 22:00:00|100.49|98.89|100.45|98.85|100.51|98.91|100.32|98.72|67
1678572300000|2023-03-11 22:05:00|100.46|98.86|100.37|98.77|100.51|98.91|100.17|98.57|90
1678572600000|2023-03-11 22:10:00|100.4|98.8|100.63|99.03|100.7|99.1|100.35|98.75|110
1678572900000|2023-03-11 22:15:00|100.65|99.05|100.64|99.04|100.72|99.12|100.53|98.93|74
1678573200000|2023-03-11 22:20:00|100.65|99.05|100.55|98.95|100.68|99.08|100.55|98.95|46
1678573500000|2023-03-11 22:25:00|100.56|98.96|100.61|99.01|100.63|99.03|100.48|98.88|46
1678573800000|2023-03-11 22:30:00|100.56|98.96|100.61|99.01|100.64|99.04|100.52|98.92|63
1678574100000|2023-03-11 22:35:00|100.57|98.97|100.41|98.81|100.61|99.01|100.41|98.81|44
1678574400000|2023-03-11 22:40:00|100.4|98.8|100.43|98.83|100.47|98.87|100.29|98.69|48
1678574700000|2023-03-11 22:45:00|100.44|98.84|100.36|98.76|100.44|98.84|100.26|98.66|52
1678575000000|2023-03-11 22:50:00|100.34|98.74|100.33|98.73|100.4|98.8|100.25|98.65|49
1678575300000|2023-03-11 22:55:00|100.31|98.71|100|98.4|100.38|98.78|99.83|98.23|151
1678575600000|2023-03-11 23:00:00|100.1|98.5|100.28|98.68|100.38|98.78|100|98.4|114
1678575900000|2023-03-11 23:05:00|100.3|98.7|100.26|98.66|100.43|98.83|100.11|98.51|165
1678576200000|2023-03-11 23:10:00|100.28|98.68|100.08|98.48|100.34|98.74|100.06|98.46|178
1678576500000|2023-03-11 23:15:00|100.1|98.5|100.07|98.47|100.18|98.58|99.94|98.34|131
1678576800000|2023-03-11 23:20:00|100.08|98.48|100.18|98.58|100.33|98.73|100.07|98.47|190
1678577100000|2023-03-11 23:25:00|100.19|98.59|100.31|98.71|100.41|98.81|100.16|98.56|144
1678577400000|2023-03-11 23:30:00|100.33|98.73|100.17|98.57|100.37|98.77|100.11|98.51|122
1678577700000|2023-03-11 23:35:00|100.18|98.58|100.63|99.03|100.63|99.03|100.18|98.58|178
1678578000000|2023-03-11 23:40:00|100.64|99.04|100.54|98.94|100.86|99.26|100.47|98.87|186
1678578300000|2023-03-11 23:45:00|100.55|98.95|100.53|98.93|100.6|99|100.44|98.84|167
1678578600000|2023-03-11 23:50:00|100.5|98.9|100.94|99.34|101.02|99.42|100.46|98.86|308
1678578900000|2023-03-11 23:55:00|100.95|99.35|100.75|99.15|100.95|99.35|100.6|99|247
1678579200000|2023-03-12 00:00:00|100.74|99.14|100.26|98.66|100.75|99.15|100.01|98.41|221
1678579500000|2023-03-12 00:05:00|100.29|98.69|100.39|98.79|100.51|98.91|100.19|98.59|164
1678579800000|2023-03-12 00:10:00|100.38|98.78|99.9|98.3|100.41|98.81|99.82|98.22|241
1678580100000|2023-03-12 00:15:00|99.85|98.25|100.07|98.47|100.18|98.58|99.79|98.19|149
1678580400000|2023-03-12 00:20:00|100.05|98.45|100.03|98.43|100.27|98.67|100.01|98.41|134
1678580700000|2023-03-12 00:25:00|100.04|98.44|99.8|98.2|100.07|98.47|99.49|97.89|156
1678581000000|2023-03-12 00:30:00|99.84|98.24|100.04|98.44|100.06|98.46|99.74|98.14|98
1678581300000|2023-03-12 00:35:00|100.05|98.45|100.08|98.48|100.1|98.5|99.93|98.33|108
1678581600000|2023-03-12 00:40:00|100.07|98.47|99.89|98.29|100.07|98.47|99.83|98.23|126
1678581900000|2023-03-12 00:45:00|99.88|98.28|99.89|98.29|100.15|98.55|99.86|98.26|120
1678582200000|2023-03-12 00:50:00|99.9|98.3|100|98.4|100.12|98.52|99.89|98.29|153
1678582500000|2023-03-12 00:55:00|100.01|98.41|100.31|98.71|100.43|98.83|99.98|98.38|201
1678582800000|2023-03-12 01:00:00|100.3|98.7|100.66|99.06|100.71|99.11|100.29|98.69|211
1678583100000|2023-03-12 01:05:00|100.67|99.07|100.53|98.93|100.85|99.25|100.52|98.92|289
1678583400000|2023-03-12 01:10:00|100.52|98.92|100.52|98.92|100.54|98.94|100.36|98.76|186
1678583700000|2023-03-12 01:15:00|100.51|98.91|100.87|99.27|100.87|99.27|100.47|98.87|151
1678584000000|2023-03-12 01:20:00|100.86|99.26|100.68|99.08|100.95|99.35|100.66|99.06|204
1678584300000|2023-03-12 01:25:00|100.67|99.07|100.48|98.88|100.91|99.31|100.46|98.86|128
1678584600000|2023-03-12 01:30:00|100.49|98.89|100.19|98.59|100.67|99.07|100.16|98.56|166
1678584900000|2023-03-12 01:35:00|100.2|98.6|99.96|98.36|100.29|98.69|99.93|98.33|223
1678585200000|2023-03-12 01:40:00|99.97|98.37|99.88|98.28|100.1|98.5|99.77|98.17|210
1678585500000|2023-03-12 01:45:00|99.89|98.29|100.3|98.7|100.34|98.74|99.87|98.27|197
1678585800000|2023-03-12 01:50:00|100.31|98.71|100.19|98.59|100.32|98.72|100.14|98.54|79
1678586100000|2023-03-12 01:55:00|100.2|98.6|100.23|98.63|100.26|98.66|100.06|98.46|175
1678586400000|2023-03-12 02:00:00|100.25|98.65|100.09|98.49|100.33|98.73|100.02|98.42|126
1678586700000|2023-03-12 02:05:00|100.11|98.51|100.01|98.41|100.2|98.6|99.99|98.39|75
1678587000000|2023-03-12 02:10:00|100.03|98.43|99.81|98.21|100.03|98.43|99.76|98.16|131
1678587300000|2023-03-12 02:15:00|99.8|98.2|99.94|98.34|99.94|98.34|99.71|98.11|122
1678587600000|2023-03-12 02:20:00|99.95|98.35|99.96|98.36|99.99|98.39|99.86|98.26|77
1678587900000|2023-03-12 02:25:00|99.99|98.39|99.86|98.26|99.99|98.39|99.84|98.24|60
1678588200000|2023-03-12 02:30:00|99.89|98.29|100.21|98.61|100.21|98.61|99.84|98.24|138
1678588500000|2023-03-12 02:35:00|100.2|98.6|100.27|98.67|100.29|98.69|100.06|98.46|94
1678588800000|2023-03-12 02:40:00|100.28|98.68|100.39|98.79|100.41|98.81|100.26|98.66|105
1678589100000|2023-03-12 02:45:00|100.38|98.78|100.62|99.02|100.73|99.13|100.38|98.78|175
1678589400000|2023-03-12 02:50:00|100.63|99.03|100.71|99.11|100.72|99.12|100.58|98.98|85
1678589700000|2023-03-12 02:55:00|100.73|99.13|100.68|99.08|100.73|99.13|100.43|98.83|115
1678590000000|2023-03-12 03:00:00|100.71|99.11|100.76|99.16|100.81|99.21|100.67|99.07|109
1678590300000|2023-03-12 03:05:00|100.75|99.15|100.71|99.11|100.76|99.16|100.49|98.89|99
1678590600000|2023-03-12 03:10:00|100.72|99.12|100.64|99.04|100.91|99.31|100.6|99|163
1678590900000|2023-03-12 03:15:00|100.66|99.06|100.5|98.9|100.79|99.19|100.49|98.89|150
1678591200000|2023-03-12 03:20:00|100.49|98.89|100.2|98.6|100.49|98.89|100.14|98.54|150
1678591500000|2023-03-12 03:25:00|100.22|98.62|100.15|98.55|100.32|98.72|100.03|98.43|135
1678591800000|2023-03-12 03:30:00|100.14|98.54|100.2|98.6|100.25|98.65|100.07|98.47|106
1678592100000|2023-03-12 03:35:00|100.19|98.59|100.1|98.5|100.25|98.65|100.09|98.49|132
1678592400000|2023-03-12 03:40:00|100.09|98.49|100.31|98.71|100.31|98.71|100.08|98.48|86
1678592700000|2023-03-12 03:45:00|100.3|98.7|100.09|98.49|100.31|98.71|100.06|98.46|86
1678593000000|2023-03-12 03:50:00|100.07|98.47|100.2|98.6|100.21|98.61|100.04|98.44|88
1678593300000|2023-03-12 03:55:00|100.16|98.56|100.2|98.6|100.21|98.61|99.96|98.36|92
1678593600000|2023-03-12 04:00:00|100.15|98.55|99.91|98.31|100.2|98.6|99.89|98.29|75
1678593900000|2023-03-12 04:05:00|99.92|98.32|100.08|98.48|100.15|98.55|99.91|98.31|120
1678594200000|2023-03-12 04:10:00|100.07|98.47|99.98|98.38|100.07|98.47|99.85|98.25|95
1678594500000|2023-03-12 04:15:00|100|98.4|99.9|98.3|100.1|98.5|99.89|98.29|91
1678594800000|2023-03-12 04:20:00|99.91|98.31|99.74|98.14|99.99|98.39|99.72|98.12|78
1678595100000|2023-03-12 04:25:00|99.75|98.15|99.75|98.15|99.8|98.2|99.64|98.04|123
1678595400000|2023-03-12 04:30:00|99.77|98.17|99.63|98.03|99.77|98.17|99.4|97.8|142
1678595700000|2023-03-12 04:35:00|99.64|98.04|99.7|98.1|99.83|98.23|99.64|98.04|129
1678596000000|2023-03-12 04:40:00|99.65|98.05|99.9|98.3|99.91|98.31|99.65|98.05|73
1678596300000|2023-03-12 04:45:00|99.91|98.31|99.88|98.28|100|98.4|99.87|98.27|88
1678596600000|2023-03-12 04:50:00|99.9|98.3|99.98|98.38|100|98.4|99.76|98.16|70
1678596900000|2023-03-12 04:55:00|99.99|98.39|99.95|98.35|100.03|98.43|99.85|98.25|110
1678597200000|2023-03-12 05:00:00|99.94|98.34|100.22|98.62|100.32|98.72|99.89|98.29|123
1678597500000|2023-03-12 05:05:00|100.16|98.56|100.33|98.73|100.36|98.76|100.1|98.5|113
1678597800000|2023-03-12 05:10:00|100.34|98.74|100.31|98.71|100.49|98.89|100.27|98.67|184
1678598100000|2023-03-12 05:15:00|100.32|98.72|100.62|99.02|100.67|99.07|100.29|98.69|154
1678598400000|2023-03-12 05:20:00|100.59|98.99|100.33|98.73|100.72|99.12|100.33|98.73|135
1678598700000|2023-03-12 05:25:00|100.32|98.72|100.38|98.78|100.45|98.85|100.27|98.67|105
1678599000000|2023-03-12 05:30:00|100.39|98.79|100.52|98.92|100.66|99.06|100.34|98.74|164
1678599300000|2023-03-12 05:35:00|100.5|98.9|100.52|98.92|100.61|99.01|100.47|98.87|100
1678599600000|2023-03-12 05:40:00|100.51|98.91|100.45|98.85|100.59|98.99|100.45|98.85|113
1678599900000|2023-03-12 05:45:00|100.44|98.84|100.25|98.65|100.59|98.99|100.23|98.63|101
1678600200000|2023-03-12 05:50:00|100.24|98.64|100.06|98.46|100.25|98.65|99.97|98.37|90
1678600500000|2023-03-12 05:55:00|100.07|98.47|99.9|98.3|100.08|98.48|99.85|98.25|75
1678600800000|2023-03-12 06:00:00|99.89|98.29|100.1|98.5|100.2|98.6|99.89|98.29|91
1678601100000|2023-03-12 06:05:00|100.08|98.48|100.04|98.44|100.33|98.73|100.02|98.42|64
1678601400000|2023-03-12 06:10:00|100.01|98.41|100.09|98.49|100.29|98.69|99.98|98.38|87
1678601700000|2023-03-12 06:15:00|100.1|98.5|100.32|98.72|100.45|98.85|100.1|98.5|97
1678602000000|2023-03-12 06:20:00|100.29|98.69|100.24|98.64|100.3|98.7|100.23|98.63|32
1678602300000|2023-03-12 06:25:00|100.23|98.63|100.19|98.59|100.26|98.66|100.06|98.46|103
1678602600000|2023-03-12 06:30:00|100.18|98.58|99.98|98.38|100.22|98.62|99.95|98.35|76
1678602900000|2023-03-12 06:35:00|99.97|98.37|100.03|98.43|100.1|98.5|99.94|98.34|98
1678603200000|2023-03-12 06:40:00|100.02|98.42|99.93|98.33|100.04|98.44|99.84|98.24|116
1678603500000|2023-03-12 06:45:00|99.91|98.31|100.04|98.44|100.12|98.52|99.91|98.31|126
1678603800000|2023-03-12 06:50:00|100.03|98.43|99.97|98.37|100.06|98.46|99.94|98.34|102
1678604100000|2023-03-12 06:55:00|99.98|98.38|99.83|98.23|100.02|98.42|99.79|98.19|151
1678604400000|2023-03-12 07:00:00|99.84|98.24|99.79|98.19|99.92|98.32|99.76|98.16|133
1678604700000|2023-03-12 07:05:00|99.8|98.2|99.83|98.23|99.91|98.31|99.74|98.14|114
1678605000000|2023-03-12 07:10:00|99.85|98.25|99.83|98.23|99.96|98.36|99.76|98.16|134
1678605300000|2023-03-12 07:15:00|99.84|98.24|100.01|98.41|100.08|98.48|99.82|98.22|55
1678605600000|2023-03-12 07:20:00|100|98.4|99.96|98.36|100.2|98.6|99.96|98.36|95
1678605900000|2023-03-12 07:25:00|99.99|98.39|100.06|98.46|100.13|98.53|99.99|98.39|87
1678606200000|2023-03-12 07:30:00|100.07|98.47|99.92|98.32|100.18|98.58|99.84|98.24|126
1678606500000|2023-03-12 07:35:00|99.93|98.33|99.85|98.25|99.97|98.37|99.85|98.25|89
1678606800000|2023-03-12 07:40:00|99.78|98.18|99.43|97.83|99.85|98.25|99.36|97.76|182
1678607100000|2023-03-12 07:45:00|99.44|97.84|99.14|97.54|99.44|97.84|98.91|97.31|240
1678607400000|2023-03-12 07:50:00|99.16|97.56|99.4|97.8|99.41|97.81|99.06|97.46|184
1678607700000|2023-03-12 07:55:00|99.39|97.79|99.65|98.05|99.77|98.17|99.38|97.78|92
1678608000000|2023-03-12 08:00:00|99.64|98.04|99.62|98.02|99.69|98.09|99.38|97.78|157
1678608300000|2023-03-12 08:05:00|99.63|98.03|99.55|97.95|99.71|98.11|99.43|97.83|150
1678608600000|2023-03-12 08:10:00|99.54|97.94|99.74|98.14|99.78|98.18|99.53|97.93|58
1678608900000|2023-03-12 08:15:00|99.75|98.15|99.76|98.16|99.88|98.28|99.63|98.03|156
1678609200000|2023-03-12 08:20:00|99.78|98.18|99.89|98.29|100.08|98.48|99.76|98.16|110
1678609500000|2023-03-12 08:25:00|99.9|98.3|99.8|98.2|99.96|98.36|99.76|98.16|79
1678609800000|2023-03-12 08:30:00|99.76|98.16|99.73|98.13|99.92|98.32|99.69|98.09|75
1678610100000|2023-03-12 08:35:00|99.72|98.12|99.72|98.12|99.78|98.18|99.64|98.04|45
1678610400000|2023-03-12 08:40:00|99.71|98.11|99.73|98.13|99.79|98.19|99.66|98.06|40
1678610700000|2023-03-12 08:45:00|99.72|98.12|99.63|98.03|99.81|98.21|99.55|97.95|96
1678611000000|2023-03-12 08:50:00|99.62|98.02|99.66|98.06|99.67|98.07|99.55|97.95|62
1678611300000|2023-03-12 08:55:00|99.67|98.07|99.85|98.25|99.85|98.25|99.67|98.07|75
1678611600000|2023-03-12 09:00:00|99.84|98.24|100.14|98.54|100.21|98.61|99.84|98.24|109
1678611900000|2023-03-12 09:05:00|100.2|98.6|99.97|98.37|100.2|98.6|99.89|98.29|47
1678612200000|2023-03-12 09:10:00|99.98|98.38|99.84|98.24|100.02|98.42|99.79|98.19|35
1678612500000|2023-03-12 09:15:00|99.86|98.26|99.99|98.39|99.99|98.39|99.8|98.2|44
1678612800000|2023-03-12 09:20:00|99.97|98.37|100.06|98.46|100.1|98.5|99.95|98.35|61
1678613100000|2023-03-12 09:25:00|100.08|98.48|100.08|98.48|100.29|98.69|100.05|98.45|85
1678613400000|2023-03-12 09:30:00|100.09|98.49|100.11|98.51|100.18|98.58|100.05|98.45|114
1678613700000|2023-03-12 09:35:00|100.12|98.52|100.07|98.47|100.12|98.52|99.88|98.28|101
1678614000000|2023-03-12 09:40:00|100.05|98.45|99.9|98.3|100.08|98.48|99.83|98.23|90
1678614300000|2023-03-12 09:45:00|99.92|98.32|99.62|98.02|99.92|98.32|99.47|97.87|145
1678614600000|2023-03-12 09:50:00|99.61|98.01|99.61|98.01|99.7|98.1|99.47|97.87|144
1678614900000|2023-03-12 09:55:00|99.62|98.02|99.59|97.99|99.62|98.02|99.4|97.8|150
1678615200000|2023-03-12 10:00:00|99.58|97.98|99.31|97.71|99.7|98.1|99.27|97.67|142
1678615500000|2023-03-12 10:05:00|99.3|97.7|99.34|97.74|99.4|97.8|99.18|97.58|88
1678615800000|2023-03-12 10:10:00|99.32|97.72|99.43|97.83|99.48|97.88|99.2|97.6|127
1678616100000|2023-03-12 10:15:00|99.42|97.82|99.48|97.88|99.55|97.95|99.26|97.66|104
1678616400000|2023-03-12 10:20:00|99.5|97.9|99.54|97.94|99.54|97.94|99.47|97.87|62
1678616700000|2023-03-12 10:25:00|99.52|97.92|99.54|97.94|99.6|98|99.49|97.89|108
1678617000000|2023-03-12 10:30:00|99.52|97.92|99.46|97.86|99.52|97.92|99.35|97.75|139
1678617300000|2023-03-12 10:35:00|99.4|97.8|99.48|97.88|99.48|97.88|99.29|97.69|43
1678617600000|2023-03-12 10:40:00|99.46|97.86|99.57|97.97|99.57|97.97|99.3|97.7|77
1678617900000|2023-03-12 10:45:00|99.56|97.96|99.47|97.87|99.65|98.05|99.42|97.82|112
1678618200000|2023-03-12 10:50:00|99.46|97.86|99.41|97.81|99.46|97.86|99.35|97.75|27
1678618500000|2023-03-12 10:55:00|99.4|97.8|99.41|97.81|99.46|97.86|99.34|97.74|71
1678618800000|2023-03-12 11:00:00|99.4|97.8|99.4|97.8|99.45|97.85|99.29|97.69|83
1678619100000|2023-03-12 11:05:00|99.41|97.81|99.52|97.92|99.61|98.01|99.41|97.81|64
1678619400000|2023-03-12 11:10:00|99.53|97.93|99.52|97.92|99.55|97.95|99.43|97.83|111
1678619700000|2023-03-12 11:15:00|99.51|97.91|99.54|97.94|99.56|97.96|99.47|97.87|85
1678620000000|2023-03-12 11:20:00|99.53|97.93|99.7|98.1|99.72|98.12|99.46|97.86|155
1678620300000|2023-03-12 11:25:00|99.69|98.09|99.84|98.24|100.06|98.46|99.67|98.07|151
1678620600000|2023-03-12 11:30:00|99.76|98.16|99.65|98.05|99.87|98.27|99.53|97.93|177
1678620900000|2023-03-12 11:35:00|99.67|98.07|99.85|98.25|99.87|98.27|99.63|98.03|137
1678621200000|2023-03-12 11:40:00|99.84|98.24|99.83|98.23|99.99|98.39|99.83|98.23|100
1678621500000|2023-03-12 11:45:00|99.82|98.22|99.78|98.18|99.91|98.31|99.76|98.16|95
1678621800000|2023-03-12 11:50:00|99.83|98.23|99.73|98.13|99.83|98.23|99.64|98.04|66
1678622100000|2023-03-12 11:55:00|99.72|98.12|99.74|98.14|99.78|98.18|99.64|98.04|65
1678622400000|2023-03-12 12:00:00|99.75|98.15|99.44|97.84|99.75|98.15|99.39|97.79|140
1678622700000|2023-03-12 12:05:00|99.42|97.82|99.26|97.66|99.44|97.84|99.14|97.54|150
1678623000000|2023-03-12 12:10:00|99.27|97.67|98.86|97.26|99.33|97.73|98.54|96.94|236
1678623300000|2023-03-12 12:15:00|98.85|97.25|99.4|97.8|99.4|97.8|98.77|97.17|271
1678623600000|2023-03-12 12:20:00|99.39|97.79|99.16|97.56|99.39|97.79|99|97.4|201
1678623900000|2023-03-12 12:25:00|99.15|97.55|99.24|97.64|99.25|97.65|99.06|97.46|60
1678624200000|2023-03-12 12:30:00|99.23|97.63|99.12|97.52|99.3|97.7|99.01|97.41|101
1678624500000|2023-03-12 12:35:00|99.11|97.51|98.77|97.17|99.11|97.51|98.7|97.1|148
1678624800000|2023-03-12 12:40:00|98.78|97.18|99.08|97.48|99.09|97.49|98.65|97.05|109
1678625100000|2023-03-12 12:45:00|99.09|97.49|98.65|97.05|99.12|97.52|98.63|97.03|188
1678625400000|2023-03-12 12:50:00|98.64|97.04|98.78|97.18|98.83|97.23|98.57|96.97|119
1678625700000|2023-03-12 12:55:00|98.77|97.17|98.79|97.19|98.83|97.23|98.67|97.07|112
1678626000000|2023-03-12 13:00:00|98.78|97.18|98.59|96.99|98.78|97.18|98.53|96.93|112
1678626300000|2023-03-12 13:05:00|98.58|96.98|98.74|97.14|98.82|97.22|98.58|96.98|111
1678626600000|2023-03-12 13:10:00|98.8|97.2|99.26|97.66|99.29|97.69|98.75|97.15|110
1678626900000|2023-03-12 13:15:00|99.28|97.68|99.35|97.75|99.51|97.91|99.13|97.53|227
1678627200000|2023-03-12 13:20:00|99.41|97.81|99.5|97.9|99.65|98.05|99.32|97.72|176
1678627500000|2023-03-12 13:25:00|99.51|97.91|99.25|97.65|99.59|97.99|99.19|97.59|113
1678627800000|2023-03-12 13:30:00|99.26|97.66|99.28|97.68|99.41|97.81|99.2|97.6|128
1678628100000|2023-03-12 13:35:00|99.29|97.69|99.2|97.6|99.34|97.74|99.15|97.55|104
1678628400000|2023-03-12 13:40:00|99.21|97.61|99.1|97.5|99.29|97.69|99.03|97.43|107
1678628700000|2023-03-12 13:45:00|99.09|97.49|99.03|97.43|99.19|97.59|98.98|97.38|99
1678629000000|2023-03-12 13:50:00|99.05|97.45|99.02|97.42|99.19|97.59|98.98|97.38|139
1678629300000|2023-03-12 13:55:00|99.01|97.41|98.68|97.08|99.02|97.42|98.55|96.95|259
1678629600000|2023-03-12 14:00:00|98.67|97.07|97.96|96.36|98.81|97.21|97.9|96.3|237
1678629900000|2023-03-12 14:05:00|97.97|96.37|98.49|96.89|98.58|96.98|97.95|96.35|241
1678630200000|2023-03-12 14:10:00|98.5|96.9|98.19|96.59|98.6|97|98.19|96.59|168
1678630500000|2023-03-12 14:15:00|98.18|96.58|98.15|96.55|98.23|96.63|98.09|96.49|138
1678630800000|2023-03-12 14:20:00|98.16|96.56|98.33|96.73|98.43|96.83|98.01|96.41|189
1678631100000|2023-03-12 14:25:00|98.34|96.74|98.36|96.76|98.44|96.84|98.32|96.72|55
1678631400000|2023-03-12 14:30:00|98.33|96.73|98.57|96.97|98.58|96.98|98.32|96.72|74
1678631700000|2023-03-12 14:35:00|98.58|96.98|98.67|97.07|98.74|97.14|98.57|96.97|84
1678632000000|2023-03-12 14:40:00|98.66|97.06|98.77|97.17|98.77|97.17|98.58|96.98|102
1678632300000|2023-03-12 14:45:00|98.75|97.15|98.86|97.26|98.88|97.28|98.65|97.05|114
1678632600000|2023-03-12 14:50:00|98.87|97.27|98.84|97.24|99.15|97.55|98.81|97.21|161
1678632900000|2023-03-12 14:55:00|98.82|97.22|98.29|96.69|98.84|97.24|98.13|96.53|251
1678633200000|2023-03-12 15:00:00|98.28|96.68|98.1|96.5|98.63|97.03|97.75|96.15|311
1678633500000|2023-03-12 15:05:00|98.08|96.48|98.54|96.94|98.64|97.04|98.08|96.48|147
1678633800000|2023-03-12 15:10:00|98.55|96.95|98.72|97.12|98.76|97.16|98.52|96.92|154
1678634100000|2023-03-12 15:15:00|98.7|97.1|98.53|96.93|98.83|97.23|98.47|96.87|114
1678634400000|2023-03-12 15:20:00|98.52|96.92|98.31|96.71|98.83|97.23|98.28|96.68|199
1678634700000|2023-03-12 15:25:00|98.32|96.72|98.24|96.64|98.78|97.18|98.2|96.6|138
1678635000000|2023-03-12 15:30:00|98.23|96.63|98.19|96.59|98.42|96.82|98.06|96.46|207
1678635300000|2023-03-12 15:35:00|98.2|96.6|98.25|96.65|98.58|96.98|97.95|96.35|165
1678635600000|2023-03-12 15:40:00|98.26|96.66|97.73|96.13|98.26|96.66|97.66|96.06|153
1678635900000|2023-03-12 15:45:00|97.74|96.14|97.94|96.34|98.22|96.62|97.73|96.13|127
1678636200000|2023-03-12 15:50:00|97.93|96.33|97.65|96.05|98.24|96.64|97.56|95.96|150
1678636500000|2023-03-12 15:55:00|97.64|96.04|97.54|95.94|97.7|96.1|97.49|95.89|134
1678636800000|2023-03-12 16:00:00|97.52|95.92|97.36|95.76|97.53|95.93|97.18|95.58|226
1678637100000|2023-03-12 16:05:00|97.35|95.75|97.94|96.34|98.05|96.45|97.35|95.75|209
1678637400000|2023-03-12 16:10:00|97.95|96.35|97.9|96.3|98.09|96.49|97.9|96.3|115
1678637700000|2023-03-12 16:15:00|97.93|96.33|97.86|96.26|97.95|96.35|97.69|96.09|122
1678638000000|2023-03-12 16:20:00|97.88|96.28|98.17|96.57|98.23|96.63|97.86|96.26|132
1678638300000|2023-03-12 16:25:00|98.18|96.58|98.17|96.57|98.54|96.94|98.15|96.55|143
1678638600000|2023-03-12 16:30:00|98.19|96.59|98.13|96.53|98.5|96.9|98.1|96.5|126
1678638900000|2023-03-12 16:35:00|98.14|96.54|97.58|95.98|98.27|96.67|97.55|95.95|195
1678639200000|2023-03-12 16:40:00|97.6|96|97.71|96.11|97.81|96.21|97.48|95.88|150
1678639500000|2023-03-12 16:45:00|97.72|96.12|98.56|96.96|98.56|96.96|97.71|96.11|131
1678639800000|2023-03-12 16:50:00|98.29|96.69|98.72|97.12|98.76|97.16|98.26|96.66|164
1678640100000|2023-03-12 16:55:00|98.7|97.1|98.45|96.85|98.94|97.34|98.45|96.85|167
1678640400000|2023-03-12 17:00:00|98.44|96.84|98.42|96.82|98.65|97.05|98.28|96.68|203
1678640700000|2023-03-12 17:05:00|98.43|96.83|98.09|96.49|98.43|96.83|97.94|96.34|127
1678641000000|2023-03-12 17:10:00|98.07|96.47|98.3|96.7|98.4|96.8|98.07|96.47|106
1678641300000|2023-03-12 17:15:00|98.29|96.69|97.98|96.38|98.29|96.69|97.98|96.38|75
1678641600000|2023-03-12 17:20:00|97.99|96.39|98.33|96.73|98.63|97.03|97.96|96.36|100
1678641900000|2023-03-12 17:25:00|98.3|96.7|99.65|98.05|100.2|98.6|98.29|96.69|623
1678642200000|2023-03-12 17:30:00|99.68|98.08|100.08|98.48|100.11|98.51|99.46|97.86|414
1678642500000|2023-03-12 17:35:00|100.09|98.49|99.76|98.16|100.25|98.65|99.63|98.03|309
1678642800000|2023-03-12 17:40:00|99.77|98.17|100.01|98.41|100.07|98.47|99.6|98|326
1678643100000|2023-03-12 17:45:00|100.05|98.45|100.42|98.82|100.91|99.31|99.99|98.39|539
1678643400000|2023-03-12 17:50:00|100.43|98.83|100.49|98.89|100.8|99.2|100.37|98.77|327
1678643700000|2023-03-12 17:55:00|100.48|98.88|100.42|98.82|100.84|99.24|100.22|98.62|306
1678644000000|2023-03-12 18:00:00|100.43|98.83|100.48|98.88|100.66|99.06|100.14|98.54|330
1678644300000|2023-03-12 18:05:00|100.49|98.89|100.58|98.98|100.65|99.05|100.22|98.62|300
1678644600000|2023-03-12 18:10:00|100.59|98.99|100.44|98.84|100.69|99.09|100.34|98.74|278
1678644900000|2023-03-12 18:15:00|100.45|98.85|100.58|98.98|100.65|99.05|100.33|98.73|242
1678645200000|2023-03-12 18:20:00|100.59|98.99|100.64|99.04|101.06|99.46|100.58|98.98|436
1678645500000|2023-03-12 18:25:00|100.63|99.03|100.68|99.08|101.11|99.51|100.53|98.93|472
1678645800000|2023-03-12 18:30:00|100.74|99.14|101.1|99.5|101.2|99.6|100.54|98.94|368
1678646100000|2023-03-12 18:35:00|101.11|99.51|101.82|100.22|101.86|100.26|101.09|99.49|521
1678646400000|2023-03-12 18:40:00|101.83|100.23|101.6|100|102.27|100.67|101.41|99.81|520
1678646700000|2023-03-12 18:45:00|101.61|100.01|101.95|100.35|102.1|100.5|101.41|99.81|374
1678647000000|2023-03-12 18:50:00|101.96|100.36|102.21|100.61|102.36|100.76|101.78|100.18|399
1678647300000|2023-03-12 18:55:00|102.2|100.6|101.97|100.37|102.26|100.66|101.75|100.15|390
1678647600000|2023-03-12 19:00:00|101.94|100.34|102.6|101|102.62|101.02|101.9|100.3|413
1678647900000|2023-03-12 19:05:00|102.59|100.99|102.39|100.79|102.68|101.08|102.25|100.65|283
1678648200000|2023-03-12 19:10:00|102.38|100.78|102.59|100.99|102.74|101.14|102.26|100.66|173
1678648500000|2023-03-12 19:15:00|102.57|100.97|101.48|99.88|102.69|101.09|101.42|99.82|415
1678648800000|2023-03-12 19:20:00|101.49|99.89|101.66|100.06|101.69|100.09|100.99|99.39|415
1678649100000|2023-03-12 19:25:00|101.67|100.07|101.42|99.82|101.77|100.17|101.38|99.78|262
1678649400000|2023-03-12 19:30:00|101.43|99.83|101.1|99.5|101.74|100.14|101.07|99.47|286
1678649700000|2023-03-12 19:35:00|101.08|99.48|101.26|99.66|101.47|99.87|101.08|99.48|151
1678650000000|2023-03-12 19:40:00|101.27|99.67|101.4|99.8|101.46|99.86|101.17|99.57|108
1678650300000|2023-03-12 19:45:00|101.41|99.81|101.46|99.86|101.53|99.93|101.22|99.62|138
1678650600000|2023-03-12 19:50:00|101.47|99.87|101.06|99.46|101.47|99.87|101.05|99.45|140
1678650900000|2023-03-12 19:55:00|101.07|99.47|101.1|99.5|101.25|99.65|100.93|99.33|219
1678651200000|2023-03-12 20:00:00|101.11|99.51|101.33|99.73|101.4|99.8|100.98|99.38|207
1678651500000|2023-03-12 20:05:00|101.34|99.74|101.29|99.69|101.39|99.79|101.22|99.62|198
1678651800000|2023-03-12 20:10:00|101.28|99.68|101.42|99.82|101.53|99.93|101.25|99.65|194
1678652100000|2023-03-12 20:15:00|101.43|99.83|101.5|99.9|101.74|100.14|101.37|99.77|117
1678652400000|2023-03-12 20:20:00|101.49|99.89|101.6|100|101.74|100.14|101.44|99.84|150
1678652700000|2023-03-12 20:25:00|101.59|99.99|101.91|100.31|102.05|100.45|101.53|99.93|257
1678653000000|2023-03-12 20:30:00|102.01|100.41|102.33|100.73|102.48|100.88|101.92|100.32|410
1678653300000|2023-03-12 20:35:00|102.35|100.75|102.2|100.6|102.64|101.04|102|100.4|379
1678653600000|2023-03-12 20:40:00|102.21|100.61|102.56|100.96|102.57|100.97|102.07|100.47|239
1678653900000|2023-03-12 20:45:00|102.57|100.97|102.54|100.94|102.75|101.15|102.5|100.9|173
1678654200000|2023-03-12 20:50:00|102.53|100.93|102.41|100.81|102.55|100.95|102.32|100.72|171
1678654500000|2023-03-12 20:55:00|102.4|100.8|102.7|101.1|102.95|101.35|102.32|100.72|138
1678654800000|2023-03-12 21:00:00|102.71|101.11|102.78|101.18|102.8|101.2|102.41|100.81|204
1678655100000|2023-03-12 21:05:00|102.76|101.16|102.51|100.91|102.78|101.18|102.45|100.85|105
1678655400000|2023-03-12 21:10:00|102.5|100.9|102.65|101.05|102.75|101.15|102.41|100.81|79
1678655700000|2023-03-12 21:15:00|102.63|101.03|102.54|100.94|102.67|101.07|102.46|100.86|80
1678656000000|2023-03-12 21:20:00|102.55|100.95|102.42|100.82|102.63|101.03|102.29|100.69|86
1678656300000|2023-03-12 21:25:00|102.29|100.69|102.22|100.62|102.47|100.87|101.95|100.35|117
1678656600000|2023-03-12 21:30:00|102.23|100.63|102.28|100.68|102.28|100.68|102.05|100.45|122
1678656900000|2023-03-12 21:35:00|102.32|100.72|102.63|101.03|102.87|101.27|102.23|100.63|224
1678657200000|2023-03-12 21:40:00|102.62|101.02|102.5|100.9|102.86|101.26|102.44|100.84|215
1678657500000|2023-03-12 21:45:00|102.49|100.89|102.54|100.94|102.64|101.04|102.37|100.77|93
1678657800000|2023-03-12 21:50:00|102.55|100.95|102.64|101.04|102.81|101.21|102.43|100.83|157
1678658100000|2023-03-12 21:55:00|102.65|101.05|103.4|101.8|103.4|101.8|102.65|101.05|124
1678658400000|2023-03-12 22:00:00|103.41|101.81|102.87|101.27|103.42|101.82|102.73|101.13|333
1678658700000|2023-03-12 22:05:00|102.86|101.26|102.58|100.98|102.87|101.27|102.5|100.9|223
1678659000000|2023-03-12 22:10:00|102.57|100.97|102.65|101.05|102.77|101.17|102.43|100.83|197
1678659300000|2023-03-12 22:15:00|102.66|101.06|104.13|102.53|104.87|103.27|102.65|101.05|667
1678659600000|2023-03-12 22:20:00|104.12|102.52|105.14|103.54|105.31|103.71|104.01|102.41|594
1678659900000|2023-03-12 22:25:00|105.2|103.6|105.19|103.59|105.3|103.7|104.87|103.27|469
1678660200000|2023-03-12 22:30:00|105.18|103.58|105.35|103.75|105.41|103.81|104.68|103.08|320
1678660500000|2023-03-12 22:35:00|105.37|103.77|105.29|103.69|105.46|103.86|105.08|103.48|271
1678660800000|2023-03-12 22:40:00|105.3|103.7|105.4|103.8|105.52|103.92|105.16|103.56|303
1678661100000|2023-03-12 22:45:00|105.41|103.81|105.26|103.66|105.54|103.94|105.09|103.49|182
1678661400000|2023-03-12 22:50:00|105.27|103.67|104.43|102.83|105.46|103.86|104.43|102.83|142
1678661700000|2023-03-12 22:55:00|104.42|102.82|104.84|103.24|104.98|103.38|104.34|102.74|191
1678662000000|2023-03-12 23:00:00|104.83|103.23|105.17|103.57|105.3|103.7|104.73|103.13|374
1678662300000|2023-03-12 23:05:00|105.16|103.56|105.32|103.72|105.32|103.72|104.7|103.1|317
1678662600000|2023-03-12 23:10:00|105.34|103.74|105.48|103.88|105.64|104.04|105.19|103.59|303
1678662900000|2023-03-12 23:15:00|105.49|103.89|105.5|103.9|105.51|103.91|105.06|103.46|234
1678663200000|2023-03-12 23:20:00|105.49|103.89|105.34|103.74|105.69|104.09|105.25|103.65|317
1678663500000|2023-03-12 23:25:00|105.27|103.67|105.68|104.08|105.91|104.31|105.17|103.57|339
1678663800000|2023-03-12 23:30:00|105.67|104.07|105.55|103.95|105.94|104.34|105.55|103.95|250
1678664100000|2023-03-12 23:35:00|105.56|103.96|106|104.4|106.01|104.41|105.42|103.82|209
1678664400000|2023-03-12 23:40:00|106.01|104.41|106.17|104.57|106.28|104.68|105.83|104.23|201
1678664700000|2023-03-12 23:45:00|106.15|104.55|105.4|103.8|106.45|104.85|105.1|103.5|486
1678665000000|2023-03-12 23:50:00|105.39|103.79|106.09|104.49|106.14|104.54|105.38|103.78|326
1678665300000|2023-03-12 23:55:00|106.08|104.48|106.3|104.7|106.38|104.78|105.91|104.31|264
1678665600000|2023-03-13 00:00:00|106.31|104.71|106.35|104.75|106.79|105.19|105.87|104.27|441
1678665900000|2023-03-13 00:05:00|106.34|104.74|105.87|104.27|106.35|104.75|105.39|103.79|277
1678666200000|2023-03-13 00:10:00|105.86|104.26|105.23|103.63|105.98|104.38|105.17|103.57|309
1678666500000|2023-03-13 00:15:00|105.31|103.71|106.1|104.5|106.15|104.55|105.26|103.66|248
1678666800000|2023-03-13 00:20:00|106.11|104.51|106.27|104.67|106.6|105|105.88|104.28|338
1678667100000|2023-03-13 00:25:00|106.28|104.68|106.33|104.73|106.75|105.15|106.28|104.68|244
1678667400000|2023-03-13 00:30:00|106.34|104.74|106.46|104.86|106.59|104.99|106.16|104.56|189
1678667700000|2023-03-13 00:35:00|106.49|104.89|106.56|104.96|106.73|105.13|106.25|104.65|221
1678668000000|2023-03-13 00:40:00|106.57|104.97|107.15|105.55|107.64|106.04|106.46|104.86|524
1678668300000|2023-03-13 00:45:00|107.16|105.56|107.44|105.84|107.97|106.37|107.07|105.47|472
1678668600000|2023-03-13 00:50:00|107.46|105.86|106.71|105.11|107.71|106.11|106.6|105|306
1678668900000|2023-03-13 00:55:00|106.72|105.12|107.1|105.5|107.43|105.83|106.71|105.11|306
1678669200000|2023-03-13 01:00:00|107.14|105.54|106.81|105.21|107.22|105.62|106.51|104.91|202
1678669500000|2023-03-13 01:05:00|106.82|105.22|106.67|105.07|107.04|105.44|106.38|104.78|207
1678669800000|2023-03-13 01:10:00|106.65|105.05|106.54|104.94|106.8|105.2|106.47|104.87|132
1678670100000|2023-03-13 01:15:00|106.55|104.95|106.72|105.12|107.09|105.49|106.44|104.84|156
1678670400000|2023-03-13 01:20:00|106.73|105.13|106.69|105.09|106.94|105.34|106.42|104.82|218
1678670700000|2023-03-13 01:25:00|106.7|105.1|107.43|105.83|107.69|106.09|106.53|104.93|154
1678671000000|2023-03-13 01:30:00|107.44|105.84|107.17|105.57|107.82|106.22|106.99|105.39|153
1678671300000|2023-03-13 01:35:00|107.19|105.59|106.86|105.26|107.21|105.61|106.67|105.07|95
1678671600000|2023-03-13 01:40:00|106.87|105.27|106.8|105.2|106.97|105.37|106.45|104.85|169
1678671900000|2023-03-13 01:45:00|106.81|105.21|107|105.4|107.1|105.5|106.66|105.06|165
1678672200000|2023-03-13 01:50:00|106.98|105.38|106.63|105.03|106.98|105.38|106.59|104.99|200
1678672500000|2023-03-13 01:55:00|106.62|105.02|106.83|105.23|106.83|105.23|106.45|104.85|129
1678672800000|2023-03-13 02:00:00|106.82|105.22|106.52|104.92|106.96|105.36|106.52|104.92|220
1678673100000|2023-03-13 02:05:00|106.57|104.97|106.98|105.38|107.03|105.43|106.57|104.97|236
1678673400000|2023-03-13 02:10:00|106.97|105.37|106.52|104.92|106.98|105.38|106.27|104.67|194
1678673700000|2023-03-13 02:15:00|106.53|104.93|106.25|104.65|106.61|105.01|106.04|104.44|247
1678674000000|2023-03-13 02:20:00|106.26|104.66|106.16|104.56|106.59|104.99|106.06|104.46|271
1678674300000|2023-03-13 02:25:00|106.17|104.57|106.23|104.63|106.39|104.79|106.05|104.45|110
1678674600000|2023-03-13 02:30:00|106.24|104.64|106.54|104.94|106.6|105|106.12|104.52|109
1678674900000|2023-03-13 02:35:00|106.53|104.93|106.12|104.52|106.63|105.03|106.12|104.52|156
1678675200000|2023-03-13 02:40:00|106.13|104.53|105.77|104.17|106.29|104.69|105.77|104.17|140
1678675500000|2023-03-13 02:45:00|105.95|104.35|105.42|103.82|106.08|104.48|105.4|103.8|235
1678675800000|2023-03-13 02:50:00|105.43|103.83|105.97|104.37|106.06|104.46|105.42|103.82|155
1678676100000|2023-03-13 02:55:00|105.96|104.36|106.16|104.56|106.17|104.57|105.85|104.25|79
1678676400000|2023-03-13 03:00:00|106.15|104.55|106.37|104.77|106.4|104.8|105.99|104.39|96
1678676700000|2023-03-13 03:05:00|106.27|104.67|106.39|104.79|106.47|104.87|106.2|104.6|87
1678677000000|2023-03-13 03:10:00|106.41|104.81|106.15|104.55|106.46|104.86|106.02|104.42|136
1678677300000|2023-03-13 03:15:00|106.11|104.51|105.7|104.1|106.27|104.67|105.62|104.02|144
1678677600000|2023-03-13 03:20:00|105.86|104.26|105.85|104.25|105.87|104.27|105.62|104.02|113
1678677900000|2023-03-13 03:25:00|105.86|104.26|106.09|104.49|106.1|104.5|105.74|104.14|119
1678678200000|2023-03-13 03:30:00|106.11|104.51|106.1|104.5|106.14|104.54|105.8|104.2|90
1678678500000|2023-03-13 03:35:00|106.12|104.52|106.4|104.8|106.52|104.92|106.08|104.48|141
1678678800000|2023-03-13 03:40:00|106.48|104.88|106.04|104.44|106.49|104.89|105.87|104.27|104
1678679100000|2023-03-13 03:45:00|106.1|104.5|105.91|104.31|106.18|104.58|105.84|104.24|228
1678679400000|2023-03-13 03:50:00|105.9|104.3|105.91|104.31|106.08|104.48|105.78|104.18|188
1678679700000|2023-03-13 03:55:00|105.9|104.3|105.89|104.29|105.97|104.37|105.77|104.17|118
1678680000000|2023-03-13 04:00:00|105.9|104.3|106.07|104.47|106.18|104.58|105.87|104.27|145
1678680300000|2023-03-13 04:05:00|106.08|104.48|106.04|104.44|106.34|104.74|106|104.4|140
1678680600000|2023-03-13 04:10:00|106.03|104.43|106.68|105.08|106.71|105.11|105.97|104.37|190
1678680900000|2023-03-13 04:15:00|106.61|105.01|106.43|104.83|106.78|105.18|106.38|104.78|243
1678681200000|2023-03-13 04:20:00|106.44|104.84|106.57|104.97|106.72|105.12|106.28|104.68|168
1678681500000|2023-03-13 04:25:00|106.58|104.98|107.22|105.62|107.48|105.88|106.58|104.98|236
1678681800000|2023-03-13 04:30:00|107.21|105.61|107.05|105.45|107.41|105.81|106.82|105.22|162
1678682100000|2023-03-13 04:35:00|107.04|105.44|107.07|105.47|107.21|105.61|106.9|105.3|111
1678682400000|2023-03-13 04:40:00|107.08|105.48|106.87|105.27|107.08|105.48|106.62|105.02|128
1678682700000|2023-03-13 04:45:00|106.86|105.26|106.92|105.32|107.03|105.43|106.8|105.2|108
1678683000000|2023-03-13 04:50:00|106.9|105.3|107.09|105.49|107.09|105.49|106.75|105.15|93
1678683300000|2023-03-13 04:55:00|107.11|105.51|107.12|105.52|107.22|105.62|106.76|105.16|118
1678683600000|2023-03-13 05:00:00|107.13|105.53|106.96|105.36|107.13|105.53|106.76|105.16|129
1678683900000|2023-03-13 05:05:00|106.95|105.35|106.94|105.34|107.05|105.45|106.76|105.16|91
1678684200000|2023-03-13 05:10:00|106.93|105.33|106.86|105.26|106.94|105.34|106.74|105.14|96
1678684500000|2023-03-13 05:15:00|106.85|105.25|106.89|105.29|106.89|105.29|106.73|105.13|48
1678684800000|2023-03-13 05:20:00|106.88|105.28|106.75|105.15|106.89|105.29|106.61|105.01|36
1678685100000|2023-03-13 05:25:00|106.74|105.14|106.71|105.11|106.76|105.16|106.54|104.94|42
1678685400000|2023-03-13 05:30:00|106.7|105.1|106.47|104.87|106.7|105.1|106.28|104.68|75
1678685700000|2023-03-13 05:35:00|106.38|104.78|106.8|105.2|106.8|105.2|106.38|104.78|97
1678686000000|2023-03-13 05:40:00|106.83|105.23|107.2|105.6|107.21|105.61|106.75|105.15|126
1678686300000|2023-03-13 05:45:00|107.21|105.61|106.86|105.26|107.27|105.67|106.79|105.19|91
1678686600000|2023-03-13 05:50:00|106.87|105.27|106.9|105.3|107.02|105.42|106.78|105.18|59
1678686900000|2023-03-13 05:55:00|106.89|105.29|106.9|105.3|107.05|105.45|106.78|105.18|98
1678687200000|2023-03-13 06:00:00|106.89|105.29|106.88|105.28|106.97|105.37|106.66|105.06|106
1678687500000|2023-03-13 06:05:00|106.89|105.29|106.48|104.88|107.17|105.57|106.27|104.67|237
1678687800000|2023-03-13 06:10:00|106.47|104.87|106.61|105.01|106.64|105.04|106.37|104.77|148
1678688100000|2023-03-13 06:15:00|106.62|105.02|106.51|104.91|106.84|105.24|106.4|104.8|109
1678688400000|2023-03-13 06:20:00|106.5|104.9|106.7|105.1|106.72|105.12|106.4|104.8|104
1678688700000|2023-03-13 06:25:00|106.71|105.11|106.76|105.16|106.78|105.18|106.47|104.87|106
1678689000000|2023-03-13 06:30:00|106.75|105.15|106.35|104.75|106.75|105.15|106.27|104.67|129
1678689300000|2023-03-13 06:35:00|106.34|104.74|106.41|104.81|106.43|104.83|106.07|104.47|102
1678689600000|2023-03-13 06:40:00|106.4|104.8|106.38|104.78|106.4|104.8|106.18|104.58|88
1678689900000|2023-03-13 06:45:00|106.37|104.77|106.7|105.1|106.71|105.11|106.23|104.63|115
1678690200000|2023-03-13 06:50:00|106.71|105.11|106.71|105.11|106.71|105.11|106.48|104.88|125
1678690500000|2023-03-13 06:55:00|106.7|105.1|106.71|105.11|106.71|105.11|106.48|104.88|86
1678690800000|2023-03-13 07:00:00|106.72|105.12|106.61|105.01|106.73|105.13|106.5|104.9|120
1678691100000|2023-03-13 07:05:00|106.6|105|106.51|104.91|106.6|105|106.28|104.68|119
1678691400000|2023-03-13 07:10:00|106.52|104.92|106.76|105.16|106.8|105.2|106.47|104.87|191
1678691700000|2023-03-13 07:15:00|106.77|105.17|106.6|105|106.77|105.17|106.42|104.82|287
1678692000000|2023-03-13 07:20:00|106.59|104.99|106.98|105.38|107.01|105.41|106.43|104.83|199
1678692300000|2023-03-13 07:25:00|106.99|105.39|106.81|105.21|106.99|105.39|106.6|105|201
1678692600000|2023-03-13 07:30:00|106.82|105.22|106.68|105.08|106.91|105.31|106.62|105.02|128
1678692900000|2023-03-13 07:35:00|106.66|105.06|106.41|104.81|106.84|105.24|106.2|104.6|213
1678693200000|2023-03-13 07:40:00|106.4|104.8|106.5|104.9|106.56|104.96|106.24|104.64|134
1678693500000|2023-03-13 07:45:00|106.51|104.91|106.44|104.84|106.53|104.93|106.2|104.6|194
1678693800000|2023-03-13 07:50:00|106.43|104.83|106.17|104.57|106.5|104.9|106.12|104.52|98
1678694100000|2023-03-13 07:55:00|106.18|104.58|106.08|104.48|106.41|104.81|106.07|104.47|187
1678694400000|2023-03-13 08:00:00|106.09|104.49|106.38|104.78|106.39|104.79|105.94|104.34|203
1678694700000|2023-03-13 08:05:00|106.37|104.77|105.64|104.04|106.4|104.8|105.59|103.99|183
1678695000000|2023-03-13 08:10:00|105.65|104.05|105.8|104.2|106.19|104.59|105.62|104.02|302
1678695300000|2023-03-13 08:15:00|105.81|104.21|105.61|104.01|106.05|104.45|105.6|104|140
1678695600000|2023-03-13 08:20:00|105.62|104.02|106.03|104.43|106.04|104.44|105.62|104.02|97
1678695900000|2023-03-13 08:25:00|106.02|104.42|105.68|104.08|106.07|104.47|105.67|104.07|91
1678696200000|2023-03-13 08:30:00|105.67|104.07|105.79|104.19|106.04|104.44|105.58|103.98|198
1678696500000|2023-03-13 08:35:00|105.78|104.18|105.79|104.19|106.03|104.43|105.61|104.01|134
1678696800000|2023-03-13 08:40:00|105.8|104.2|105.49|103.89|105.84|104.24|105.38|103.78|212
1678697100000|2023-03-13 08:45:00|105.48|103.88|105.16|103.56|105.61|104.01|105.16|103.56|297
1678697400000|2023-03-13 08:50:00|105.18|103.58|104.66|103.06|105.23|103.63|104.6|103|229
1678697700000|2023-03-13 08:55:00|104.68|103.08|104.54|102.94|104.92|103.32|104.44|102.84|233
1678698000000|2023-03-13 09:00:00|104.42|102.82|104.62|103.02|104.74|103.14|104.15|102.55|322
1678698300000|2023-03-13 09:05:00|104.54|102.94|104.62|103.02|104.83|103.23|104.54|102.94|244
1678698600000|2023-03-13 09:10:00|104.7|103.1|104.07|102.47|104.7|103.1|103.93|102.33|210
1678698900000|2023-03-13 09:15:00|104.06|102.46|104.33|102.73|104.47|102.87|104|102.4|126
1678699200000|2023-03-13 09:20:00|104.32|102.72|103.68|102.08|104.4|102.8|103.64|102.04|252
1678699500000|2023-03-13 09:25:00|103.65|102.05|102.75|101.15|103.76|102.16|102.66|101.06|355
1678699800000|2023-03-13 09:30:00|102.74|101.14|102.59|100.99|103.32|101.72|102.51|100.91|453
1678700100000|2023-03-13 09:35:00|102.58|100.98|102.25|100.65|102.69|101.09|101.34|99.74|411
1678700400000|2023-03-13 09:40:00|102.26|100.66|102.35|100.75|102.69|101.09|102.12|100.52|255
1678700700000|2023-03-13 09:45:00|102.3|100.7|102.93|101.33|103.06|101.46|102.3|100.7|279
1678701000000|2023-03-13 09:50:00|102.94|101.34|103.07|101.47|103.09|101.49|102.64|101.04|189
1678701300000|2023-03-13 09:55:00|103.06|101.46|103.01|101.41|103.11|101.51|102.76|101.16|210
1678701600000|2023-03-13 10:00:00|102.89|101.29|103.48|101.88|103.48|101.88|102.71|101.11|263
1678701900000|2023-03-13 10:05:00|103.46|101.86|103.18|101.58|103.52|101.92|103.07|101.47|228
1678702200000|2023-03-13 10:10:00|103.3|101.7|102.76|101.16|103.3|101.7|102.65|101.05|223
1678702500000|2023-03-13 10:15:00|102.77|101.17|102.4|100.8|102.83|101.23|102.15|100.55|471
1678702800000|2023-03-13 10:20:00|102.35|100.75|102.82|101.22|102.91|101.31|102.35|100.75|423
1678703100000|2023-03-13 10:25:00|102.91|101.31|103.31|101.71|103.38|101.78|102.83|101.23|416
1678703400000|2023-03-13 10:30:00|103.32|101.72|103.36|101.76|103.43|101.83|103.1|101.5|305
1678703700000|2023-03-13 10:35:00|103.33|101.73|103.47|101.87|103.5|101.9|103.19|101.59|353
1678704000000|2023-03-13 10:40:00|103.45|101.85|103.41|101.81|103.51|101.91|103.32|101.72|307
1678704300000|2023-03-13 10:45:00|103.4|101.8|103.31|101.71|103.47|101.87|103.12|101.52|278
1678704600000|2023-03-13 10:50:00|103.34|101.74|103.37|101.77|103.49|101.89|103.18|101.58|156
1678704900000|2023-03-13 10:55:00|103.36|101.76|103.66|102.06|103.8|102.2|103.36|101.76|266
1678705200000|2023-03-13 11:00:00|103.67|102.07|103.53|101.93|103.78|102.18|103.36|101.76|305
1678705500000|2023-03-13 11:05:00|103.56|101.96|103.67|102.07|103.91|102.31|103.31|101.71|470
1678705800000|2023-03-13 11:10:00|103.65|102.05|103.32|101.72|103.65|102.05|103.16|101.56|276
1678706100000|2023-03-13 11:15:00|103.28|101.68|103.44|101.84|103.48|101.88|103.23|101.63|293
1678706400000|2023-03-13 11:20:00|103.43|101.83|103.43|101.83|103.5|101.9|103.18|101.58|276
1678706700000|2023-03-13 11:25:00|103.44|101.84|103.15|101.55|103.5|101.9|103.02|101.42|312
1678707000000|2023-03-13 11:30:00|103.16|101.56|103.14|101.54|103.37|101.77|103.03|101.43|227
1678707300000|2023-03-13 11:35:00|103.15|101.55|103.13|101.53|103.21|101.61|103.05|101.45|198
1678707600000|2023-03-13 11:40:00|103.12|101.52|102.88|101.28|103.12|101.52|102.72|101.12|270
1678707900000|2023-03-13 11:45:00|102.92|101.32|103.16|101.56|103.2|101.6|102.84|101.24|268
1678708200000|2023-03-13 11:50:00|103.17|101.57|103.19|101.59|103.27|101.67|102.88|101.28|228
1678708500000|2023-03-13 11:55:00|103.2|101.6|103.24|101.64|103.49|101.89|103.12|101.52|266
1678708800000|2023-03-13 12:00:00|103.23|101.63|103.14|101.54|103.37|101.77|102.95|101.35|353
1678709100000|2023-03-13 12:05:00|103.18|101.58|102.95|101.35|103.28|101.68|102.79|101.19|240
1678709400000|2023-03-13 12:10:00|102.99|101.39|102.79|101.19|102.99|101.39|102.38|100.78|314
1678709700000|2023-03-13 12:15:00|102.82|101.22|102.68|101.08|103.02|101.42|102.46|100.86|264
1678710000000|2023-03-13 12:20:00|102.69|101.09|102.89|101.29|102.9|101.3|102.59|100.99|196
1678710300000|2023-03-13 12:25:00|102.88|101.28|102.97|101.37|103.08|101.48|102.7|101.1|238
1678710600000|2023-03-13 12:30:00|102.98|101.38|102.87|101.27|103.1|101.5|102.68|101.08|163
1678710900000|2023-03-13 12:35:00|102.88|101.28|102.62|101.02|102.88|101.28|102.45|100.85|142
1678711200000|2023-03-13 12:40:00|102.61|101.01|102.51|100.91|102.72|101.12|102.46|100.86|114
1678711500000|2023-03-13 12:45:00|102.48|100.88|102.17|100.57|102.61|101.01|101.98|100.38|228
1678711800000|2023-03-13 12:50:00|102.24|100.64|102.47|100.87|102.61|101.01|102.19|100.59|255
1678712100000|2023-03-13 12:55:00|102.48|100.88|102.89|101.29|103.06|101.46|102.47|100.87|190
1678712400000|2023-03-13 13:00:00|102.91|101.31|103.63|102.03|103.78|102.18|102.78|101.18|448
1678712700000|2023-03-13 13:05:00|103.62|102.02|103.53|101.93|103.62|102.02|103.27|101.67|279
1678713000000|2023-03-13 13:10:00|103.52|101.92|103.62|102.02|103.77|102.17|103.35|101.75|243
1678713300000|2023-03-13 13:15:00|103.61|102.01|104.11|102.51|104.32|102.72|103.61|102.01|304
1678713600000|2023-03-13 13:20:00|104.12|102.52|103.81|102.21|104.32|102.72|103.65|102.05|295
1678713900000|2023-03-13 13:25:00|103.82|102.22|103.41|101.81|103.9|102.3|103.34|101.74|236
1678714200000|2023-03-13 13:30:00|103.42|101.82|103.04|101.44|103.71|102.11|102.89|101.29|499
1678714500000|2023-03-13 13:35:00|103.03|101.43|102.71|101.11|103.07|101.47|102.49|100.89|443
1678714800000|2023-03-13 13:40:00|102.68|101.08|102.92|101.32|103|101.4|102.52|100.92|378
1678715100000|2023-03-13 13:45:00|102.91|101.31|103.66|102.06|103.69|102.09|102.83|101.23|413
1678715400000|2023-03-13 13:50:00|103.67|102.07|103.77|102.17|104.05|102.45|103.55|101.95|411
1678715700000|2023-03-13 13:55:00|103.89|102.29|103.76|102.16|103.95|102.35|103.52|101.92|359
1678716000000|2023-03-13 14:00:00|103.75|102.15|103.9|102.3|104.01|102.41|103.54|101.94|346
1678716300000|2023-03-13 14:05:00|103.91|102.31|105.27|103.67|105.44|103.84|103.77|102.17|483
1678716600000|2023-03-13 14:10:00|105.22|103.62|105.22|103.62|105.45|103.85|104.68|103.08|525
1678716900000|2023-03-13 14:15:00|105.25|103.65|105.56|103.96|105.98|104.38|105.09|103.49|589
1678717200000|2023-03-13 14:20:00|105.54|103.94|106.44|104.84|106.55|104.95|105.35|103.75|679
1678717500000|2023-03-13 14:25:00|106.43|104.83|106.83|105.23|107.03|105.43|106.06|104.46|572
1678717800000|2023-03-13 14:30:00|106.84|105.24|106.71|105.11|106.98|105.38|106.08|104.48|536
1678718100000|2023-03-13 14:35:00|106.7|105.1|107.54|105.94|107.54|105.94|106.38|104.78|445
1678718400000|2023-03-13 14:40:00|107.43|105.83|108.14|106.54|108.31|106.71|107.11|105.51|475
1678718700000|2023-03-13 14:45:00|108.13|106.53|107.98|106.38|108.49|106.89|107.86|106.26|356
1678719000000|2023-03-13 14:50:00|107.99|106.39|107.59|105.99|107.99|106.39|107.24|105.64|235
1678719300000|2023-03-13 14:55:00|107.54|105.94|107.75|106.15|107.98|106.38|107.41|105.81|280
1678719600000|2023-03-13 15:00:00|107.76|106.16|108.6|107|109.06|107.46|107.76|106.16|495
1678719900000|2023-03-13 15:05:00|108.58|106.98|109.25|107.65|109.85|108.25|108.55|106.95|583
1678720200000|2023-03-13 15:10:00|109.24|107.64|108.35|106.75|109.36|107.76|108.35|106.75|565
1678720500000|2023-03-13 15:15:00|108.33|106.73|110.16|108.56|110.49|108.89|108.32|106.72|475
1678720800000|2023-03-13 15:20:00|110.17|108.57|109.65|108.05|110.48|108.88|109.41|107.81|511
1678721100000|2023-03-13 15:25:00|109.66|108.06|109.89|108.29|110.18|108.58|109.25|107.65|523
1678721400000|2023-03-13 15:30:00|109.88|108.28|108.78|107.18|110.16|108.56|108.78|107.18|512
1678721700000|2023-03-13 15:35:00|108.8|107.2|108.35|106.75|109.06|107.46|107.79|106.19|540
1678722000000|2023-03-13 15:40:00|108.16|106.56|108.71|107.11|109.13|107.53|107.97|106.37|464
1678722300000|2023-03-13 15:45:00|108.7|107.1|107.97|106.37|108.7|107.1|107.64|106.04|395
1678722600000|2023-03-13 15:50:00|107.98|106.38|108.02|106.42|108.65|107.05|107.94|106.34|379
1678722900000|2023-03-13 15:55:00|108|106.4|108.13|106.53|108.6|107|107.96|106.36|296
1678723200000|2023-03-13 16:00:00|108.15|106.55|108.08|106.48|108.64|107.04|107.81|106.21|463
1678723500000|2023-03-13 16:05:00|108.11|106.51|109.04|107.44|109.06|107.46|108.11|106.51|327
1678723800000|2023-03-13 16:10:00|109.03|107.43|108.87|107.27|109.12|107.52|108.48|106.88|309
1678724100000|2023-03-13 16:15:00|108.84|107.24|108.96|107.36|109.24|107.64|108.63|107.03|270
1678724400000|2023-03-13 16:20:00|109.14|107.54|108.95|107.35|109.54|107.94|108.71|107.11|293
1678724700000|2023-03-13 16:25:00|108.94|107.34|108.26|106.66|108.96|107.36|108.21|106.61|342
1678725000000|2023-03-13 16:30:00|108.27|106.67|107.24|105.64|108.44|106.84|107.03|105.43|417
1678725300000|2023-03-13 16:35:00|107.23|105.63|107.88|106.28|107.98|106.38|107.23|105.63|501
1678725600000|2023-03-13 16:40:00|107.89|106.29|108.54|106.94|108.65|107.05|107.89|106.29|336
1678725900000|2023-03-13 16:45:00|108.53|106.93|108.29|106.69|108.99|107.39|108.09|106.49|372
1678726200000|2023-03-13 16:50:00|108.31|106.71|108.36|106.76|108.76|107.16|108.25|106.65|326
1678726500000|2023-03-13 16:55:00|108.38|106.78|108.16|106.56|108.53|106.93|108|106.4|291
1678726800000|2023-03-13 17:00:00|108.13|106.53|108.16|106.56|108.43|106.83|107.99|106.39|218
1678727100000|2023-03-13 17:05:00|108.17|106.57|107.89|106.29|108.17|106.57|107.29|105.69|357
1678727400000|2023-03-13 17:10:00|108.05|106.45|107.95|106.35|108.06|106.46|107.69|106.09|163
1678727700000|2023-03-13 17:15:00|107.94|106.34|108.02|106.42|108.12|106.52|107.52|105.92|213
1678728000000|2023-03-13 17:20:00|108.03|106.43|108.16|106.56|108.25|106.65|107.98|106.38|206
1678728300000|2023-03-13 17:25:00|108.31|106.71|108.25|106.65|108.38|106.78|107.89|106.29|223
1678728600000|2023-03-13 17:30:00|108.24|106.64|108.23|106.63|108.36|106.76|108.01|106.41|353
1678728900000|2023-03-13 17:35:00|108.22|106.62|108.47|106.87|108.53|106.93|108.12|106.52|325
1678729200000|2023-03-13 17:40:00|108.32|106.72|108.43|106.83|108.56|106.96|108.29|106.69|277
1678729500000|2023-03-13 17:45:00|108.44|106.84|108.23|106.63|108.58|106.98|108.07|106.47|252
1678729800000|2023-03-13 17:50:00|108.22|106.62|108.3|106.7|108.36|106.76|108.02|106.42|157
1678730100000|2023-03-13 17:55:00|108.31|106.71|108.42|106.82|108.5|106.9|108.19|106.59|178
1678730400000|2023-03-13 18:00:00|108.35|106.75|108.04|106.44|108.61|107.01|108.02|106.42|268
1678730700000|2023-03-13 18:05:00|108.03|106.43|107.89|106.29|108.19|106.59|107.59|105.99|270
1678731000000|2023-03-13 18:10:00|107.88|106.28|108.31|106.71|108.32|106.72|107.88|106.28|193
1678731300000|2023-03-13 18:15:00|108.29|106.69|108.61|107.01|108.66|107.06|108.24|106.64|243
1678731600000|2023-03-13 18:20:00|108.62|107.02|108.9|107.3|108.9|107.3|108.47|106.87|220
1678731900000|2023-03-13 18:25:00|108.91|107.31|108.95|107.35|109.04|107.44|108.71|107.11|159
1678732200000|2023-03-13 18:30:00|108.97|107.37|108.96|107.36|109.13|107.53|108.82|107.22|120
1678732500000|2023-03-13 18:35:00|109.08|107.48|108.93|107.33|109.11|107.51|108.83|107.23|93
1678732800000|2023-03-13 18:40:00|108.94|107.34|109.22|107.62|109.32|107.72|108.89|107.29|188
1678733100000|2023-03-13 18:45:00|109.21|107.61|109.16|107.56|109.23|107.63|108.86|107.26|140
1678733400000|2023-03-13 18:50:00|109.17|107.57|109.27|107.67|109.3|107.7|109.06|107.46|132
1678733700000|2023-03-13 18:55:00|109.28|107.68|109.18|107.58|109.36|107.76|109.04|107.44|115
1678734000000|2023-03-13 19:00:00|109.17|107.57|109.36|107.76|109.5|107.9|109.16|107.56|168
1678734300000|2023-03-13 19:05:00|109.37|107.77|109.06|107.46|109.61|108.01|108.91|107.31|239
1678734600000|2023-03-13 19:10:00|109.05|107.45|109.37|107.77|109.37|107.77|108.63|107.03|341
1678734900000|2023-03-13 19:15:00|109.36|107.76|109.07|107.47|109.36|107.76|109.06|107.46|121
1678735200000|2023-03-13 19:20:00|109.06|107.46|108.86|107.26|109.13|107.53|108.85|107.25|94
1678735500000|2023-03-13 19:25:00|108.87|107.27|109.09|107.49|109.09|107.49|108.75|107.15|154
1678735800000|2023-03-13 19:30:00|109.08|107.48|109.29|107.69|109.33|107.73|109.03|107.43|153
1678736100000|2023-03-13 19:35:00|109.28|107.68|109.3|107.7|109.37|107.77|109.12|107.52|120
1678736400000|2023-03-13 19:40:00|109.31|107.71|109.61|108.01|109.65|108.05|109.25|107.65|154
1678736700000|2023-03-13 19:45:00|109.62|108.02|109.35|107.75|109.71|108.11|109.09|107.49|130
1678737000000|2023-03-13 19:50:00|109.34|107.74|109.21|107.61|109.39|107.79|108.97|107.37|154
1678737300000|2023-03-13 19:55:00|109.22|107.62|109.14|107.54|109.26|107.66|108.78|107.18|187
1678737600000|2023-03-13 20:00:00|109.13|107.53|109.38|107.78|109.48|107.88|109.12|107.52|234
1678737900000|2023-03-13 20:05:00|109.37|107.77|109.24|107.64|109.48|107.88|109.22|107.62|153
1678738200000|2023-03-13 20:10:00|109.27|107.67|108.4|106.8|109.28|107.68|108.34|106.74|171
1678738500000|2023-03-13 20:15:00|108.43|106.83|108.55|106.95|108.88|107.28|108.39|106.79|76
1678738800000|2023-03-13 20:20:00|108.44|106.84|108.25|106.65|108.64|107.04|108.24|106.64|94
1678739100000|2023-03-13 20:25:00|108.26|106.66|108.35|106.75|108.46|106.86|108.13|106.53|131
1678739400000|2023-03-13 20:30:00|108.34|106.74|108.47|106.87|108.56|106.96|108.06|106.46|148
1678739700000|2023-03-13 20:35:00|108.48|106.88|108.82|107.22|108.9|107.3|108.32|106.72|108
1678740000000|2023-03-13 20:40:00|108.83|107.23|109.02|107.42|109.04|107.44|108.71|107.11|125
1678740300000|2023-03-13 20:45:00|109.03|107.43|108.79|107.19|109.17|107.57|108.58|106.98|89
1678740600000|2023-03-13 20:50:00|108.8|107.2|108.9|107.3|108.9|107.3|108.57|106.97|88
1678740900000|2023-03-13 20:55:00|108.77|107.17|108.9|107.3|109.05|107.45|108.73|107.13|114
1678741200000|2023-03-13 21:00:00|108.91|107.31|109.05|107.45|109.09|107.49|108.84|107.24|124
1678741500000|2023-03-13 21:05:00|109.04|107.44|109.18|107.58|109.25|107.65|108.94|107.34|98
1678741800000|2023-03-13 21:10:00|109.17|107.57|109.16|107.56|109.18|107.58|109.05|107.45|64
1678742100000|2023-03-13 21:15:00|109.17|107.57|109.16|107.56|109.17|107.57|109.15|107.55|72
1678742400000|2023-03-13 21:20:00|109.15|107.55|109.19|107.59|109.3|107.7|109.14|107.54|259
1678742700000|2023-03-13 21:25:00|109.21|107.61|109.07|107.47|109.22|107.62|109.04|107.44|42
1678743000000|2023-03-13 21:30:00|109.05|107.45|109.1|107.5|109.17|107.57|109.04|107.44|86
1678743300000|2023-03-13 21:35:00|109.13|107.53|109.25|107.65|109.32|107.72|109.11|107.51|69
1678743600000|2023-03-13 21:40:00|109.24|107.64|109.19|107.59|109.35|107.75|109.18|107.58|88
1678743900000|2023-03-13 21:45:00|109.2|107.6|109.23|107.63|109.26|107.66|109.19|107.59|91
1678744200000|2023-03-13 21:50:00|109.24|107.64|109.42|107.82|109.43|107.83|109.2|107.6|62
1678744500000|2023-03-13 21:55:00|109.43|107.83|109.42|107.82|109.45|107.85|109.28|107.68|41
1678744800000|2023-03-13 22:00:00|109.43|107.83|109.7|108.1|109.71|108.11|109.27|107.67|82
1678745100000|2023-03-13 22:05:00|109.71|108.11|109.77|108.17|109.8|108.2|109.58|107.98|72
1678745400000|2023-03-13 22:10:00|109.79|108.19|110.07|108.47|110.14|108.54|109.76|108.16|64
1678745700000|2023-03-13 22:15:00|110.08|108.48|109.97|108.37|110.1|108.5|109.78|108.18|69
1678746000000|2023-03-13 22:20:00|110|108.4|110.07|108.47|110.11|108.51|109.89|108.29|51
1678746300000|2023-03-13 22:25:00|110.06|108.46|109.9|108.3|110.06|108.46|109.6|108|71
1678746600000|2023-03-13 22:30:00|109.82|108.22|109.98|108.38|110.12|108.52|109.8|108.2|61
1678746900000|2023-03-13 22:35:00|109.99|108.39|110.13|108.53|110.23|108.63|109.91|108.31|57
1678747200000|2023-03-13 22:40:00|110.14|108.54|110.46|108.86|110.46|108.86|110.04|108.44|66
1678747500000|2023-03-13 22:45:00|110.43|108.83|110.01|108.41|110.43|108.83|109.83|108.23|66
1678747800000|2023-03-13 22:50:00|110.02|108.42|109.9|108.3|110.02|108.42|109.59|107.99|130
1678748100000|2023-03-13 22:55:00|109.91|108.31|110.42|108.82|110.46|108.86|109.9|108.3|166
1678748400000|2023-03-13 23:00:00|110.43|108.83|110.08|108.48|110.46|108.86|109.86|108.26|150
1678748700000|2023-03-13 23:05:00|110.07|108.47|109.7|108.1|110.17|108.57|109.62|108.02|136
1678749000000|2023-03-13 23:10:00|109.69|108.09|109.91|108.31|109.98|108.38|109.59|107.99|140
1678749300000|2023-03-13 23:15:00|109.9|108.3|108.86|107.26|110.01|108.41|108.69|107.09|253
1678749600000|2023-03-13 23:20:00|108.81|107.21|108.62|107.02|109.18|107.58|108.58|106.98|273
1678749900000|2023-03-13 23:25:00|108.76|107.16|108.82|107.22|108.99|107.39|108.37|106.77|282
1678750200000|2023-03-13 23:30:00|108.81|107.21|109.05|107.45|109.11|107.51|108.55|106.95|159
1678750500000|2023-03-13 23:35:00|109.06|107.46|108.94|107.34|109.22|107.62|108.77|107.17|259
1678750800000|2023-03-13 23:40:00|108.95|107.35|108.82|107.22|109.08|107.48|108.59|106.99|207
1678751100000|2023-03-13 23:45:00|108.84|107.24|108.94|107.34|109.02|107.42|108.66|107.06|261
1678751400000|2023-03-13 23:50:00|108.95|107.35|108.84|107.24|109|107.4|108.57|106.97|135
1678751700000|2023-03-13 23:55:00|108.85|107.25|108.94|107.34|109.21|107.61|108.8|107.2|177
1678665600000|2023-03-13 00:00:00|106.31|104.71|106.35|104.75|106.79|105.19|105.87|104.27|441
1678665900000|2023-03-13 00:05:00|106.34|104.74|105.87|104.27|106.35|104.75|105.39|103.79|277
1678666200000|2023-03-13 00:10:00|105.86|104.26|105.23|103.63|105.98|104.38|105.17|103.57|309
1678666500000|2023-03-13 00:15:00|105.31|103.71|106.1|104.5|106.15|104.55|105.26|103.66|248
1678666800000|2023-03-13 00:20:00|106.11|104.51|106.27|104.67|106.6|105|105.88|104.28|338
1678667100000|2023-03-13 00:25:00|106.28|104.68|106.33|104.73|106.75|105.15|106.28|104.68|244
1678667400000|2023-03-13 00:30:00|106.34|104.74|106.46|104.86|106.59|104.99|106.16|104.56|189
1678667700000|2023-03-13 00:35:00|106.49|104.89|106.56|104.96|106.73|105.13|106.25|104.65|221
1678668000000|2023-03-13 00:40:00|106.57|104.97|107.15|105.55|107.64|106.04|106.46|104.86|524
1678668300000|2023-03-13 00:45:00|107.16|105.56|107.44|105.84|107.97|106.37|107.07|105.47|472
1678668600000|2023-03-13 00:50:00|107.46|105.86|106.71|105.11|107.71|106.11|106.6|105|306
1678668900000|2023-03-13 00:55:00|106.72|105.12|107.1|105.5|107.43|105.83|106.71|105.11|306
1678669200000|2023-03-13 01:00:00|107.14|105.54|106.81|105.21|107.22|105.62|106.51|104.91|202
1678669500000|2023-03-13 01:05:00|106.82|105.22|106.67|105.07|107.04|105.44|106.38|104.78|207
1678669800000|2023-03-13 01:10:00|106.65|105.05|106.54|104.94|106.8|105.2|106.47|104.87|132
1678670100000|2023-03-13 01:15:00|106.55|104.95|106.72|105.12|107.09|105.49|106.44|104.84|156
1678670400000|2023-03-13 01:20:00|106.73|105.13|106.69|105.09|106.94|105.34|106.42|104.82|218
1678670700000|2023-03-13 01:25:00|106.7|105.1|107.43|105.83|107.69|106.09|106.53|104.93|154
1678671000000|2023-03-13 01:30:00|107.44|105.84|107.17|105.57|107.82|106.22|106.99|105.39|153
1678671300000|2023-03-13 01:35:00|107.19|105.59|106.86|105.26|107.21|105.61|106.67|105.07|95
1678671600000|2023-03-13 01:40:00|106.87|105.27|106.8|105.2|106.97|105.37|106.45|104.85|169
1678671900000|2023-03-13 01:45:00|106.81|105.21|107|105.4|107.1|105.5|106.66|105.06|165
1678672200000|2023-03-13 01:50:00|106.98|105.38|106.63|105.03|106.98|105.38|106.59|104.99|200
1678672500000|2023-03-13 01:55:00|106.62|105.02|106.83|105.23|106.83|105.23|106.45|104.85|129
1678672800000|2023-03-13 02:00:00|106.82|105.22|106.52|104.92|106.96|105.36|106.52|104.92|220
1678673100000|2023-03-13 02:05:00|106.57|104.97|106.98|105.38|107.03|105.43|106.57|104.97|236
1678673400000|2023-03-13 02:10:00|106.97|105.37|106.52|104.92|106.98|105.38|106.27|104.67|194
1678673700000|2023-03-13 02:15:00|106.53|104.93|106.25|104.65|106.61|105.01|106.04|104.44|247
1678674000000|2023-03-13 02:20:00|106.26|104.66|106.16|104.56|106.59|104.99|106.06|104.46|271
1678674300000|2023-03-13 02:25:00|106.17|104.57|106.23|104.63|106.39|104.79|106.05|104.45|110
1678674600000|2023-03-13 02:30:00|106.24|104.64|106.54|104.94|106.6|105|106.12|104.52|109
1678674900000|2023-03-13 02:35:00|106.53|104.93|106.12|104.52|106.63|105.03|106.12|104.52|156
1678675200000|2023-03-13 02:40:00|106.13|104.53|105.77|104.17|106.29|104.69|105.77|104.17|140
1678675500000|2023-03-13 02:45:00|105.95|104.35|105.42|103.82|106.08|104.48|105.4|103.8|235
1678675800000|2023-03-13 02:50:00|105.43|103.83|105.97|104.37|106.06|104.46|105.42|103.82|155
1678676100000|2023-03-13 02:55:00|105.96|104.36|106.16|104.56|106.17|104.57|105.85|104.25|79
1678676400000|2023-03-13 03:00:00|106.15|104.55|106.37|104.77|106.4|104.8|105.99|104.39|96
1678676700000|2023-03-13 03:05:00|106.27|104.67|106.39|104.79|106.47|104.87|106.2|104.6|87
1678677000000|2023-03-13 03:10:00|106.41|104.81|106.15|104.55|106.46|104.86|106.02|104.42|136
1678677300000|2023-03-13 03:15:00|106.11|104.51|105.7|104.1|106.27|104.67|105.62|104.02|144
1678677600000|2023-03-13 03:20:00|105.86|104.26|105.85|104.25|105.87|104.27|105.62|104.02|113
1678677900000|2023-03-13 03:25:00|105.86|104.26|106.09|104.49|106.1|104.5|105.74|104.14|119
1678678200000|2023-03-13 03:30:00|106.11|104.51|106.1|104.5|106.14|104.54|105.8|104.2|90
1678678500000|2023-03-13 03:35:00|106.12|104.52|106.4|104.8|106.52|104.92|106.08|104.48|141
1678678800000|2023-03-13 03:40:00|106.48|104.88|106.04|104.44|106.49|104.89|105.87|104.27|104
1678679100000|2023-03-13 03:45:00|106.1|104.5|105.91|104.31|106.18|104.58|105.84|104.24|228
1678679400000|2023-03-13 03:50:00|105.9|104.3|105.91|104.31|106.08|104.48|105.78|104.18|188
1678679700000|2023-03-13 03:55:00|105.9|104.3|105.89|104.29|105.97|104.37|105.77|104.17|118
1678680000000|2023-03-13 04:00:00|105.9|104.3|106.07|104.47|106.18|104.58|105.87|104.27|145
1678680300000|2023-03-13 04:05:00|106.08|104.48|106.04|104.44|106.34|104.74|106|104.4|140
1678680600000|2023-03-13 04:10:00|106.03|104.43|106.68|105.08|106.71|105.11|105.97|104.37|190
1678680900000|2023-03-13 04:15:00|106.61|105.01|106.43|104.83|106.78|105.18|106.38|104.78|243
1678681200000|2023-03-13 04:20:00|106.44|104.84|106.57|104.97|106.72|105.12|106.28|104.68|168
1678681500000|2023-03-13 04:25:00|106.58|104.98|107.22|105.62|107.48|105.88|106.58|104.98|236
1678681800000|2023-03-13 04:30:00|107.21|105.61|107.05|105.45|107.41|105.81|106.82|105.22|162
1678682100000|2023-03-13 04:35:00|107.04|105.44|107.07|105.47|107.21|105.61|106.9|105.3|111
1678682400000|2023-03-13 04:40:00|107.08|105.48|106.87|105.27|107.08|105.48|106.62|105.02|128
1678682700000|2023-03-13 04:45:00|106.86|105.26|106.92|105.32|107.03|105.43|106.8|105.2|108
1678683000000|2023-03-13 04:50:00|106.9|105.3|107.09|105.49|107.09|105.49|106.75|105.15|93
1678683300000|2023-03-13 04:55:00|107.11|105.51|107.12|105.52|107.22|105.62|106.76|105.16|118
1678683600000|2023-03-13 05:00:00|107.13|105.53|106.96|105.36|107.13|105.53|106.76|105.16|129
1678683900000|2023-03-13 05:05:00|106.95|105.35|106.94|105.34|107.05|105.45|106.76|105.16|91
1678684200000|2023-03-13 05:10:00|106.93|105.33|106.86|105.26|106.94|105.34|106.74|105.14|96
1678684500000|2023-03-13 05:15:00|106.85|105.25|106.89|105.29|106.89|105.29|106.73|105.13|48
1678684800000|2023-03-13 05:20:00|106.88|105.28|106.75|105.15|106.89|105.29|106.61|105.01|36
1678685100000|2023-03-13 05:25:00|106.74|105.14|106.71|105.11|106.76|105.16|106.54|104.94|42
1678685400000|2023-03-13 05:30:00|106.7|105.1|106.47|104.87|106.7|105.1|106.28|104.68|75
1678685700000|2023-03-13 05:35:00|106.38|104.78|106.8|105.2|106.8|105.2|106.38|104.78|97
1678686000000|2023-03-13 05:40:00|106.83|105.23|107.2|105.6|107.21|105.61|106.75|105.15|126
1678686300000|2023-03-13 05:45:00|107.21|105.61|106.86|105.26|107.27|105.67|106.79|105.19|91
1678686600000|2023-03-13 05:50:00|106.87|105.27|106.9|105.3|107.02|105.42|106.78|105.18|59
1678686900000|2023-03-13 05:55:00|106.89|105.29|106.9|105.3|107.05|105.45|106.78|105.18|98
1678687200000|2023-03-13 06:00:00|106.89|105.29|106.88|105.28|106.97|105.37|106.66|105.06|106
1678687500000|2023-03-13 06:05:00|106.89|105.29|106.48|104.88|107.17|105.57|106.27|104.67|237
1678687800000|2023-03-13 06:10:00|106.47|104.87|106.61|105.01|106.64|105.04|106.37|104.77|148
1678688100000|2023-03-13 06:15:00|106.62|105.02|106.51|104.91|106.84|105.24|106.4|104.8|109
1678688400000|2023-03-13 06:20:00|106.5|104.9|106.7|105.1|106.72|105.12|106.4|104.8|104
1678688700000|2023-03-13 06:25:00|106.71|105.11|106.76|105.16|106.78|105.18|106.47|104.87|106
1678689000000|2023-03-13 06:30:00|106.75|105.15|106.35|104.75|106.75|105.15|106.27|104.67|129
1678689300000|2023-03-13 06:35:00|106.34|104.74|106.41|104.81|106.43|104.83|106.07|104.47|102
1678689600000|2023-03-13 06:40:00|106.4|104.8|106.38|104.78|106.4|104.8|106.18|104.58|88
1678689900000|2023-03-13 06:45:00|106.37|104.77|106.7|105.1|106.71|105.11|106.23|104.63|115
1678690200000|2023-03-13 06:50:00|106.71|105.11|106.71|105.11|106.71|105.11|106.48|104.88|125
1678690500000|2023-03-13 06:55:00|106.7|105.1|106.71|105.11|106.71|105.11|106.48|104.88|86
1678690800000|2023-03-13 07:00:00|106.72|105.12|106.61|105.01|106.73|105.13|106.5|104.9|120
1678691100000|2023-03-13 07:05:00|106.6|105|106.51|104.91|106.6|105|106.28|104.68|119
1678691400000|2023-03-13 07:10:00|106.52|104.92|106.76|105.16|106.8|105.2|106.47|104.87|191
1678691700000|2023-03-13 07:15:00|106.77|105.17|106.6|105|106.77|105.17|106.42|104.82|287
1678692000000|2023-03-13 07:20:00|106.59|104.99|106.98|105.38|107.01|105.41|106.43|104.83|199
1678692300000|2023-03-13 07:25:00|106.99|105.39|106.81|105.21|106.99|105.39|106.6|105|201
1678692600000|2023-03-13 07:30:00|106.82|105.22|106.68|105.08|106.91|105.31|106.62|105.02|128
1678692900000|2023-03-13 07:35:00|106.66|105.06|106.41|104.81|106.84|105.24|106.2|104.6|213
1678693200000|2023-03-13 07:40:00|106.4|104.8|106.5|104.9|106.56|104.96|106.24|104.64|134
1678693500000|2023-03-13 07:45:00|106.51|104.91|106.44|104.84|106.53|104.93|106.2|104.6|194
1678693800000|2023-03-13 07:50:00|106.43|104.83|106.17|104.57|106.5|104.9|106.12|104.52|98
1678694100000|2023-03-13 07:55:00|106.18|104.58|106.08|104.48|106.41|104.81|106.07|104.47|187
1678694400000|2023-03-13 08:00:00|106.09|104.49|106.38|104.78|106.39|104.79|105.94|104.34|203
1678694700000|2023-03-13 08:05:00|106.37|104.77|105.64|104.04|106.4|104.8|105.59|103.99|183
1678695000000|2023-03-13 08:10:00|105.65|104.05|105.8|104.2|106.19|104.59|105.62|104.02|302
1678695300000|2023-03-13 08:15:00|105.81|104.21|105.61|104.01|106.05|104.45|105.6|104|140
1678695600000|2023-03-13 08:20:00|105.62|104.02|106.03|104.43|106.04|104.44|105.62|104.02|97
1678695900000|2023-03-13 08:25:00|106.02|104.42|105.68|104.08|106.07|104.47|105.67|104.07|91
1678696200000|2023-03-13 08:30:00|105.67|104.07|105.79|104.19|106.04|104.44|105.58|103.98|198
1678696500000|2023-03-13 08:35:00|105.78|104.18|105.79|104.19|106.03|104.43|105.61|104.01|134
1678696800000|2023-03-13 08:40:00|105.8|104.2|105.49|103.89|105.84|104.24|105.38|103.78|212
1678697100000|2023-03-13 08:45:00|105.48|103.88|105.16|103.56|105.61|104.01|105.16|103.56|297
1678697400000|2023-03-13 08:50:00|105.18|103.58|104.66|103.06|105.23|103.63|104.6|103|229
1678697700000|2023-03-13 08:55:00|104.68|103.08|104.54|102.94|104.92|103.32|104.44|102.84|233
1678698000000|2023-03-13 09:00:00|104.42|102.82|104.62|103.02|104.74|103.14|104.15|102.55|322
1678698300000|2023-03-13 09:05:00|104.54|102.94|104.62|103.02|104.83|103.23|104.54|102.94|244
1678698600000|2023-03-13 09:10:00|104.7|103.1|104.07|102.47|104.7|103.1|103.93|102.33|210
1678698900000|2023-03-13 09:15:00|104.06|102.46|104.33|102.73|104.47|102.87|104|102.4|126
1678699200000|2023-03-13 09:20:00|104.32|102.72|103.68|102.08|104.4|102.8|103.64|102.04|252
1678699500000|2023-03-13 09:25:00|103.65|102.05|102.75|101.15|103.76|102.16|102.66|101.06|355
1678699800000|2023-03-13 09:30:00|102.74|101.14|102.59|100.99|103.32|101.72|102.51|100.91|453
1678700100000|2023-03-13 09:35:00|102.58|100.98|102.25|100.65|102.69|101.09|101.34|99.74|411
1678700400000|2023-03-13 09:40:00|102.26|100.66|102.35|100.75|102.69|101.09|102.12|100.52|255
1678700700000|2023-03-13 09:45:00|102.3|100.7|102.93|101.33|103.06|101.46|102.3|100.7|279
1678701000000|2023-03-13 09:50:00|102.94|101.34|103.07|101.47|103.09|101.49|102.64|101.04|189
1678701300000|2023-03-13 09:55:00|103.06|101.46|103.01|101.41|103.11|101.51|102.76|101.16|210
1678701600000|2023-03-13 10:00:00|102.89|101.29|103.48|101.88|103.48|101.88|102.71|101.11|263
1678701900000|2023-03-13 10:05:00|103.46|101.86|103.18|101.58|103.52|101.92|103.07|101.47|228
1678702200000|2023-03-13 10:10:00|103.3|101.7|102.76|101.16|103.3|101.7|102.65|101.05|223
1678702500000|2023-03-13 10:15:00|102.77|101.17|102.4|100.8|102.83|101.23|102.15|100.55|471
1678702800000|2023-03-13 10:20:00|102.35|100.75|102.82|101.22|102.91|101.31|102.35|100.75|423
1678703100000|2023-03-13 10:25:00|102.91|101.31|103.31|101.71|103.38|101.78|102.83|101.23|416
1678703400000|2023-03-13 10:30:00|103.32|101.72|103.36|101.76|103.43|101.83|103.1|101.5|305
1678703700000|2023-03-13 10:35:00|103.33|101.73|103.47|101.87|103.5|101.9|103.19|101.59|353
1678704000000|2023-03-13 10:40:00|103.45|101.85|103.41|101.81|103.51|101.91|103.32|101.72|307
1678704300000|2023-03-13 10:45:00|103.4|101.8|103.31|101.71|103.47|101.87|103.12|101.52|278
1678704600000|2023-03-13 10:50:00|103.34|101.74|103.37|101.77|103.49|101.89|103.18|101.58|156
1678704900000|2023-03-13 10:55:00|103.36|101.76|103.66|102.06|103.8|102.2|103.36|101.76|266
1678705200000|2023-03-13 11:00:00|103.67|102.07|103.53|101.93|103.78|102.18|103.36|101.76|305
1678705500000|2023-03-13 11:05:00|103.56|101.96|103.67|102.07|103.91|102.31|103.31|101.71|470
1678705800000|2023-03-13 11:10:00|103.65|102.05|103.32|101.72|103.65|102.05|103.16|101.56|276
1678706100000|2023-03-13 11:15:00|103.28|101.68|103.44|101.84|103.48|101.88|103.23|101.63|293
1678706400000|2023-03-13 11:20:00|103.43|101.83|103.43|101.83|103.5|101.9|103.18|101.58|276
1678706700000|2023-03-13 11:25:00|103.44|101.84|103.15|101.55|103.5|101.9|103.02|101.42|312
1678707000000|2023-03-13 11:30:00|103.16|101.56|103.14|101.54|103.37|101.77|103.03|101.43|227
1678707300000|2023-03-13 11:35:00|103.15|101.55|103.13|101.53|103.21|101.61|103.05|101.45|198
1678707600000|2023-03-13 11:40:00|103.12|101.52|102.88|101.28|103.12|101.52|102.72|101.12|270
1678707900000|2023-03-13 11:45:00|102.92|101.32|103.16|101.56|103.2|101.6|102.84|101.24|268
1678708200000|2023-03-13 11:50:00|103.17|101.57|103.19|101.59|103.27|101.67|102.88|101.28|228
1678708500000|2023-03-13 11:55:00|103.2|101.6|103.24|101.64|103.49|101.89|103.12|101.52|266
1678708800000|2023-03-13 12:00:00|103.23|101.63|103.14|101.54|103.37|101.77|102.95|101.35|353
1678709100000|2023-03-13 12:05:00|103.18|101.58|102.95|101.35|103.28|101.68|102.79|101.19|240
1678709400000|2023-03-13 12:10:00|102.99|101.39|102.79|101.19|102.99|101.39|102.38|100.78|314
1678709700000|2023-03-13 12:15:00|102.82|101.22|102.68|101.08|103.02|101.42|102.46|100.86|264
1678710000000|2023-03-13 12:20:00|102.69|101.09|102.89|101.29|102.9|101.3|102.59|100.99|196
1678710300000|2023-03-13 12:25:00|102.88|101.28|102.97|101.37|103.08|101.48|102.7|101.1|238
1678710600000|2023-03-13 12:30:00|102.98|101.38|102.87|101.27|103.1|101.5|102.68|101.08|163
1678710900000|2023-03-13 12:35:00|102.88|101.28|102.62|101.02|102.88|101.28|102.45|100.85|142
1678711200000|2023-03-13 12:40:00|102.61|101.01|102.51|100.91|102.72|101.12|102.46|100.86|114
1678711500000|2023-03-13 12:45:00|102.48|100.88|102.17|100.57|102.61|101.01|101.98|100.38|228
1678711800000|2023-03-13 12:50:00|102.24|100.64|102.47|100.87|102.61|101.01|102.19|100.59|255
1678712100000|2023-03-13 12:55:00|102.48|100.88|102.89|101.29|103.06|101.46|102.47|100.87|190
1678712400000|2023-03-13 13:00:00|102.91|101.31|103.63|102.03|103.78|102.18|102.78|101.18|448
1678712700000|2023-03-13 13:05:00|103.62|102.02|103.53|101.93|103.62|102.02|103.27|101.67|279
1678713000000|2023-03-13 13:10:00|103.52|101.92|103.62|102.02|103.77|102.17|103.35|101.75|243
1678713300000|2023-03-13 13:15:00|103.61|102.01|104.11|102.51|104.32|102.72|103.61|102.01|304
1678713600000|2023-03-13 13:20:00|104.12|102.52|103.81|102.21|104.32|102.72|103.65|102.05|295
1678713900000|2023-03-13 13:25:00|103.82|102.22|103.41|101.81|103.9|102.3|103.34|101.74|236
1678714200000|2023-03-13 13:30:00|103.42|101.82|103.04|101.44|103.71|102.11|102.89|101.29|499
1678714500000|2023-03-13 13:35:00|103.03|101.43|102.71|101.11|103.07|101.47|102.49|100.89|443
1678714800000|2023-03-13 13:40:00|102.68|101.08|102.92|101.32|103|101.4|102.52|100.92|378
1678715100000|2023-03-13 13:45:00|102.91|101.31|103.66|102.06|103.69|102.09|102.83|101.23|413
1678715400000|2023-03-13 13:50:00|103.67|102.07|103.77|102.17|104.05|102.45|103.55|101.95|411
1678715700000|2023-03-13 13:55:00|103.89|102.29|103.76|102.16|103.95|102.35|103.52|101.92|359
1678716000000|2023-03-13 14:00:00|103.75|102.15|103.9|102.3|104.01|102.41|103.54|101.94|346
1678716300000|2023-03-13 14:05:00|103.91|102.31|105.27|103.67|105.44|103.84|103.77|102.17|483
1678716600000|2023-03-13 14:10:00|105.22|103.62|105.22|103.62|105.45|103.85|104.68|103.08|525
1678716900000|2023-03-13 14:15:00|105.25|103.65|105.56|103.96|105.98|104.38|105.09|103.49|589
1678717200000|2023-03-13 14:20:00|105.54|103.94|106.44|104.84|106.55|104.95|105.35|103.75|679
1678717500000|2023-03-13 14:25:00|106.43|104.83|106.83|105.23|107.03|105.43|106.06|104.46|572
1678717800000|2023-03-13 14:30:00|106.84|105.24|106.71|105.11|106.98|105.38|106.08|104.48|536
1678718100000|2023-03-13 14:35:00|106.7|105.1|107.54|105.94|107.54|105.94|106.38|104.78|445
1678718400000|2023-03-13 14:40:00|107.43|105.83|108.14|106.54|108.31|106.71|107.11|105.51|475
1678718700000|2023-03-13 14:45:00|108.13|106.53|107.98|106.38|108.49|106.89|107.86|106.26|356
1678719000000|2023-03-13 14:50:00|107.99|106.39|107.59|105.99|107.99|106.39|107.24|105.64|235
1678719300000|2023-03-13 14:55:00|107.54|105.94|107.75|106.15|107.98|106.38|107.41|105.81|280
1678719600000|2023-03-13 15:00:00|107.76|106.16|108.6|107|109.06|107.46|107.76|106.16|495
1678719900000|2023-03-13 15:05:00|108.58|106.98|109.25|107.65|109.85|108.25|108.55|106.95|583
1678720200000|2023-03-13 15:10:00|109.24|107.64|108.35|106.75|109.36|107.76|108.35|106.75|565
1678720500000|2023-03-13 15:15:00|108.33|106.73|110.16|108.56|110.49|108.89|108.32|106.72|475
1678720800000|2023-03-13 15:20:00|110.17|108.57|109.65|108.05|110.48|108.88|109.41|107.81|511
1678721100000|2023-03-13 15:25:00|109.66|108.06|109.89|108.29|110.18|108.58|109.25|107.65|523
1678721400000|2023-03-13 15:30:00|109.88|108.28|108.78|107.18|110.16|108.56|108.78|107.18|512
1678721700000|2023-03-13 15:35:00|108.8|107.2|108.35|106.75|109.06|107.46|107.79|106.19|540
1678722000000|2023-03-13 15:40:00|108.16|106.56|108.71|107.11|109.13|107.53|107.97|106.37|464
1678722300000|2023-03-13 15:45:00|108.7|107.1|107.97|106.37|108.7|107.1|107.64|106.04|395
1678722600000|2023-03-13 15:50:00|107.98|106.38|108.02|106.42|108.65|107.05|107.94|106.34|379
1678722900000|2023-03-13 15:55:00|108|106.4|108.13|106.53|108.6|107|107.96|106.36|296
1678723200000|2023-03-13 16:00:00|108.15|106.55|108.08|106.48|108.64|107.04|107.81|106.21|463
1678723500000|2023-03-13 16:05:00|108.11|106.51|109.04|107.44|109.06|107.46|108.11|106.51|327
1678723800000|2023-03-13 16:10:00|109.03|107.43|108.87|107.27|109.12|107.52|108.48|106.88|309
1678724100000|2023-03-13 16:15:00|108.84|107.24|108.96|107.36|109.24|107.64|108.63|107.03|270
1678724400000|2023-03-13 16:20:00|109.14|107.54|108.95|107.35|109.54|107.94|108.71|107.11|293
1678724700000|2023-03-13 16:25:00|108.94|107.34|108.26|106.66|108.96|107.36|108.21|106.61|342
1678725000000|2023-03-13 16:30:00|108.27|106.67|107.24|105.64|108.44|106.84|107.03|105.43|417
1678725300000|2023-03-13 16:35:00|107.23|105.63|107.88|106.28|107.98|106.38|107.23|105.63|501
1678725600000|2023-03-13 16:40:00|107.89|106.29|108.54|106.94|108.65|107.05|107.89|106.29|336
1678725900000|2023-03-13 16:45:00|108.53|106.93|108.29|106.69|108.99|107.39|108.09|106.49|372
1678726200000|2023-03-13 16:50:00|108.31|106.71|108.36|106.76|108.76|107.16|108.25|106.65|326
1678726500000|2023-03-13 16:55:00|108.38|106.78|108.16|106.56|108.53|106.93|108|106.4|291
1678726800000|2023-03-13 17:00:00|108.13|106.53|108.16|106.56|108.43|106.83|107.99|106.39|218
1678727100000|2023-03-13 17:05:00|108.17|106.57|107.89|106.29|108.17|106.57|107.29|105.69|357
1678727400000|2023-03-13 17:10:00|108.05|106.45|107.95|106.35|108.06|106.46|107.69|106.09|163
1678727700000|2023-03-13 17:15:00|107.94|106.34|108.02|106.42|108.12|106.52|107.52|105.92|213
1678728000000|2023-03-13 17:20:00|108.03|106.43|108.16|106.56|108.25|106.65|107.98|106.38|206
1678728300000|2023-03-13 17:25:00|108.31|106.71|108.25|106.65|108.38|106.78|107.89|106.29|223
1678728600000|2023-03-13 17:30:00|108.24|106.64|108.23|106.63|108.36|106.76|108.01|106.41|353
1678728900000|2023-03-13 17:35:00|108.22|106.62|108.47|106.87|108.53|106.93|108.12|106.52|325
1678729200000|2023-03-13 17:40:00|108.32|106.72|108.43|106.83|108.56|106.96|108.29|106.69|277
1678729500000|2023-03-13 17:45:00|108.44|106.84|108.23|106.63|108.58|106.98|108.07|106.47|252
1678729800000|2023-03-13 17:50:00|108.22|106.62|108.3|106.7|108.36|106.76|108.02|106.42|157
1678730100000|2023-03-13 17:55:00|108.31|106.71|108.42|106.82|108.5|106.9|108.19|106.59|178
1678730400000|2023-03-13 18:00:00|108.35|106.75|108.04|106.44|108.61|107.01|108.02|106.42|268
1678730700000|2023-03-13 18:05:00|108.03|106.43|107.89|106.29|108.19|106.59|107.59|105.99|270
1678731000000|2023-03-13 18:10:00|107.88|106.28|108.31|106.71|108.32|106.72|107.88|106.28|193
1678731300000|2023-03-13 18:15:00|108.29|106.69|108.61|107.01|108.66|107.06|108.24|106.64|243
1678731600000|2023-03-13 18:20:00|108.62|107.02|108.9|107.3|108.9|107.3|108.47|106.87|220
1678731900000|2023-03-13 18:25:00|108.91|107.31|108.95|107.35|109.04|107.44|108.71|107.11|159
1678732200000|2023-03-13 18:30:00|108.97|107.37|108.96|107.36|109.13|107.53|108.82|107.22|120
1678732500000|2023-03-13 18:35:00|109.08|107.48|108.93|107.33|109.11|107.51|108.83|107.23|93
1678732800000|2023-03-13 18:40:00|108.94|107.34|109.22|107.62|109.32|107.72|108.89|107.29|188
1678733100000|2023-03-13 18:45:00|109.21|107.61|109.16|107.56|109.23|107.63|108.86|107.26|140
1678733400000|2023-03-13 18:50:00|109.17|107.57|109.27|107.67|109.3|107.7|109.06|107.46|132
1678733700000|2023-03-13 18:55:00|109.28|107.68|109.18|107.58|109.36|107.76|109.04|107.44|115
1678734000000|2023-03-13 19:00:00|109.17|107.57|109.36|107.76|109.5|107.9|109.16|107.56|168
1678734300000|2023-03-13 19:05:00|109.37|107.77|109.06|107.46|109.61|108.01|108.91|107.31|239
1678734600000|2023-03-13 19:10:00|109.05|107.45|109.37|107.77|109.37|107.77|108.63|107.03|341
1678734900000|2023-03-13 19:15:00|109.36|107.76|109.07|107.47|109.36|107.76|109.06|107.46|121
1678735200000|2023-03-13 19:20:00|109.06|107.46|108.86|107.26|109.13|107.53|108.85|107.25|94
1678735500000|2023-03-13 19:25:00|108.87|107.27|109.09|107.49|109.09|107.49|108.75|107.15|154
1678735800000|2023-03-13 19:30:00|109.08|107.48|109.29|107.69|109.33|107.73|109.03|107.43|153
1678736100000|2023-03-13 19:35:00|109.28|107.68|109.3|107.7|109.37|107.77|109.12|107.52|120
1678736400000|2023-03-13 19:40:00|109.31|107.71|109.61|108.01|109.65|108.05|109.25|107.65|154
1678736700000|2023-03-13 19:45:00|109.62|108.02|109.35|107.75|109.71|108.11|109.09|107.49|130
1678737000000|2023-03-13 19:50:00|109.34|107.74|109.21|107.61|109.39|107.79|108.97|107.37|154
1678737300000|2023-03-13 19:55:00|109.22|107.62|109.14|107.54|109.26|107.66|108.78|107.18|187
1678737600000|2023-03-13 20:00:00|109.13|107.53|109.38|107.78|109.48|107.88|109.12|107.52|234
1678737900000|2023-03-13 20:05:00|109.37|107.77|109.24|107.64|109.48|107.88|109.22|107.62|153
1678738200000|2023-03-13 20:10:00|109.27|107.67|108.4|106.8|109.28|107.68|108.34|106.74|171
1678738500000|2023-03-13 20:15:00|108.43|106.83|108.55|106.95|108.88|107.28|108.39|106.79|76
1678738800000|2023-03-13 20:20:00|108.44|106.84|108.25|106.65|108.64|107.04|108.24|106.64|94
1678739100000|2023-03-13 20:25:00|108.26|106.66|108.35|106.75|108.46|106.86|108.13|106.53|131
1678739400000|2023-03-13 20:30:00|108.34|106.74|108.47|106.87|108.56|106.96|108.06|106.46|148
1678739700000|2023-03-13 20:35:00|108.48|106.88|108.82|107.22|108.9|107.3|108.32|106.72|108
1678740000000|2023-03-13 20:40:00|108.83|107.23|109.02|107.42|109.04|107.44|108.71|107.11|125
1678740300000|2023-03-13 20:45:00|109.03|107.43|108.79|107.19|109.17|107.57|108.58|106.98|89
1678740600000|2023-03-13 20:50:00|108.8|107.2|108.9|107.3|108.9|107.3|108.57|106.97|88
1678740900000|2023-03-13 20:55:00|108.77|107.17|108.9|107.3|109.05|107.45|108.73|107.13|114
1678741200000|2023-03-13 21:00:00|108.91|107.31|109.05|107.45|109.09|107.49|108.84|107.24|124
1678741500000|2023-03-13 21:05:00|109.04|107.44|109.18|107.58|109.25|107.65|108.94|107.34|98
1678741800000|2023-03-13 21:10:00|109.17|107.57|109.16|107.56|109.18|107.58|109.05|107.45|64
1678742100000|2023-03-13 21:15:00|109.17|107.57|109.16|107.56|109.17|107.57|109.15|107.55|72
1678742400000|2023-03-13 21:20:00|109.15|107.55|109.19|107.59|109.3|107.7|109.14|107.54|259
1678742700000|2023-03-13 21:25:00|109.21|107.61|109.07|107.47|109.22|107.62|109.04|107.44|42
1678743000000|2023-03-13 21:30:00|109.05|107.45|109.1|107.5|109.17|107.57|109.04|107.44|86
1678743300000|2023-03-13 21:35:00|109.13|107.53|109.25|107.65|109.32|107.72|109.11|107.51|69
1678743600000|2023-03-13 21:40:00|109.24|107.64|109.19|107.59|109.35|107.75|109.18|107.58|88
1678743900000|2023-03-13 21:45:00|109.2|107.6|109.23|107.63|109.26|107.66|109.19|107.59|91
1678744200000|2023-03-13 21:50:00|109.24|107.64|109.42|107.82|109.43|107.83|109.2|107.6|62
1678744500000|2023-03-13 21:55:00|109.43|107.83|109.42|107.82|109.45|107.85|109.28|107.68|41
1678744800000|2023-03-13 22:00:00|109.43|107.83|109.7|108.1|109.71|108.11|109.27|107.67|82
1678745100000|2023-03-13 22:05:00|109.71|108.11|109.77|108.17|109.8|108.2|109.58|107.98|72
1678745400000|2023-03-13 22:10:00|109.79|108.19|110.07|108.47|110.14|108.54|109.76|108.16|64
1678745700000|2023-03-13 22:15:00|110.08|108.48|109.97|108.37|110.1|108.5|109.78|108.18|69
1678746000000|2023-03-13 22:20:00|110|108.4|110.07|108.47|110.11|108.51|109.89|108.29|51
1678746300000|2023-03-13 22:25:00|110.06|108.46|109.9|108.3|110.06|108.46|109.6|108|71
1678746600000|2023-03-13 22:30:00|109.82|108.22|109.98|108.38|110.12|108.52|109.8|108.2|61
1678746900000|2023-03-13 22:35:00|109.99|108.39|110.13|108.53|110.23|108.63|109.91|108.31|57
1678747200000|2023-03-13 22:40:00|110.14|108.54|110.46|108.86|110.46|108.86|110.04|108.44|66
1678747500000|2023-03-13 22:45:00|110.43|108.83|110.01|108.41|110.43|108.83|109.83|108.23|66
1678747800000|2023-03-13 22:50:00|110.02|108.42|109.9|108.3|110.02|108.42|109.59|107.99|130
1678748100000|2023-03-13 22:55:00|109.91|108.31|110.42|108.82|110.46|108.86|109.9|108.3|166
1678748400000|2023-03-13 23:00:00|110.43|108.83|110.08|108.48|110.46|108.86|109.86|108.26|150
1678748700000|2023-03-13 23:05:00|110.07|108.47|109.7|108.1|110.17|108.57|109.62|108.02|136
1678749000000|2023-03-13 23:10:00|109.69|108.09|109.91|108.31|109.98|108.38|109.59|107.99|140
1678749300000|2023-03-13 23:15:00|109.9|108.3|108.86|107.26|110.01|108.41|108.69|107.09|253
1678749600000|2023-03-13 23:20:00|108.81|107.21|108.62|107.02|109.18|107.58|108.58|106.98|273
1678749900000|2023-03-13 23:25:00|108.76|107.16|108.82|107.22|108.99|107.39|108.37|106.77|282
1678750200000|2023-03-13 23:30:00|108.81|107.21|109.05|107.45|109.11|107.51|108.55|106.95|159
1678750500000|2023-03-13 23:35:00|109.06|107.46|108.94|107.34|109.22|107.62|108.77|107.17|259
1678750800000|2023-03-13 23:40:00|108.95|107.35|108.82|107.22|109.08|107.48|108.59|106.99|207
1678751100000|2023-03-13 23:45:00|108.84|107.24|108.94|107.34|109.02|107.42|108.66|107.06|261
1678751400000|2023-03-13 23:50:00|108.95|107.35|108.84|107.24|109|107.4|108.57|106.97|135
1678751700000|2023-03-13 23:55:00|108.85|107.25|108.94|107.34|109.21|107.61|108.8|107.2|177
1678752000000|2023-03-14 00:00:00|109.08|107.48|108.94|107.34|109.2|107.6|108.79|107.19|220
1678752300000|2023-03-14 00:05:00|108.93|107.33|108.81|107.21|109.09|107.49|108.54|106.94|248
1678752600000|2023-03-14 00:10:00|108.82|107.22|108.8|107.2|109.31|107.71|108.7|107.1|380
1678752900000|2023-03-14 00:15:00|108.78|107.18|109.16|107.56|109.34|107.74|108.66|107.06|411
1678753200000|2023-03-14 00:20:00|109.15|107.55|109.19|107.59|109.29|107.69|108.84|107.24|185
1678753500000|2023-03-14 00:25:00|109|107.4|109.09|107.49|109.27|107.67|108.87|107.27|220
1678753800000|2023-03-14 00:30:00|109.1|107.5|109.18|107.58|109.5|107.9|108.89|107.29|184
1678754100000|2023-03-14 00:35:00|109.17|107.57|109.18|107.58|109.25|107.65|108.9|107.3|419
1678754400000|2023-03-14 00:40:00|109.19|107.59|108.8|107.2|109.28|107.68|108.63|107.03|370
1678754700000|2023-03-14 00:45:00|108.79|107.19|109.02|107.42|109.28|107.68|108.53|106.93|435
1678755000000|2023-03-14 00:50:00|109.01|107.41|108.87|107.27|109.17|107.57|108.81|107.21|237
1678755300000|2023-03-14 00:55:00|108.82|107.22|108.6|107|109.04|107.44|108.25|106.65|316
1678755600000|2023-03-14 01:00:00|108.58|106.98|108.51|106.91|108.7|107.1|108.14|106.54|289
1678755900000|2023-03-14 01:05:00|108.52|106.92|108.78|107.18|108.94|107.34|108.51|106.91|147
1678756200000|2023-03-14 01:10:00|108.79|107.19|108.62|107.02|108.92|107.32|108.47|106.87|198
1678756500000|2023-03-14 01:15:00|108.61|107.01|108.84|107.24|109.02|107.42|108.47|106.87|202
1678756800000|2023-03-14 01:20:00|108.89|107.29|108.91|107.31|109.23|107.63|108.73|107.13|156
1678757100000|2023-03-14 01:25:00|108.92|107.32|108.92|107.32|109.04|107.44|108.68|107.08|259
1678757400000|2023-03-14 01:30:00|108.91|107.31|108.99|107.39|109.08|107.48|108.64|107.04|149
1678757700000|2023-03-14 01:35:00|109|107.4|109.28|107.68|109.3|107.7|108.67|107.07|103
1678758000000|2023-03-14 01:40:00|109.27|107.67|109.48|107.88|109.61|108.01|109.03|107.43|245
1678758300000|2023-03-14 01:45:00|109.49|107.89|109.05|107.45|109.71|108.11|109.05|107.45|269
1678758600000|2023-03-14 01:50:00|109.08|107.48|109.08|107.48|109.39|107.79|108.89|107.29|213
1678758900000|2023-03-14 01:55:00|109.07|107.47|108.93|107.33|109.26|107.66|108.7|107.1|243
1678759200000|2023-03-14 02:00:00|108.99|107.39|109.34|107.74|109.59|107.99|108.99|107.39|301
1678759500000|2023-03-14 02:05:00|109.33|107.73|108.84|107.24|109.47|107.87|108.76|107.16|419
1678759800000|2023-03-14 02:10:00|108.88|107.28|108.87|107.27|109.02|107.42|108.71|107.11|238
1678760100000|2023-03-14 02:15:00|108.88|107.28|108.86|107.26|108.94|107.34|108.64|107.04|257
1678760400000|2023-03-14 02:20:00|108.85|107.25|108.64|107.04|109.01|107.41|108.64|107.04|193
1678760700000|2023-03-14 02:25:00|108.82|107.22|108.4|106.8|108.82|107.22|108.3|106.7|265
1678761000000|2023-03-14 02:30:00|108.39|106.79|108.67|107.07|108.67|107.07|108.24|106.64|267
1678761300000|2023-03-14 02:35:00|108.68|107.08|108.62|107.02|108.73|107.13|108.34|106.74|156
1678761600000|2023-03-14 02:40:00|108.63|107.03|108.56|106.96|108.64|107.04|108.32|106.72|157
1678761900000|2023-03-14 02:45:00|108.57|106.97|108.43|106.83|108.64|107.04|108.27|106.67|141
1678762200000|2023-03-14 02:50:00|108.29|106.69|108.3|106.7|108.53|106.93|108.13|106.53|159
1678762500000|2023-03-14 02:55:00|108.29|106.69|108.24|106.64|108.34|106.74|108.03|106.43|93
1678762800000|2023-03-14 03:00:00|108.25|106.65|108.06|106.46|108.54|106.94|108.05|106.45|144
1678763100000|2023-03-14 03:05:00|108.05|106.45|108.19|106.59|108.42|106.82|108.05|106.45|111
1678763400000|2023-03-14 03:10:00|108.2|106.6|108.41|106.81|108.54|106.94|108.14|106.54|198
1678763700000|2023-03-14 03:15:00|108.4|106.8|108.59|106.99|108.61|107.01|108.26|106.66|187
1678764000000|2023-03-14 03:20:00|108.58|106.98|108.22|106.62|108.62|107.02|108.21|106.61|99
1678764300000|2023-03-14 03:25:00|108.39|106.79|108.32|106.72|108.41|106.81|108.14|106.54|92
1678764600000|2023-03-14 03:30:00|108.33|106.73|108.44|106.84|108.45|106.85|108.15|106.55|118
1678764900000|2023-03-14 03:35:00|108.43|106.83|108.51|106.91|108.68|107.08|108.22|106.62|116
1678765200000|2023-03-14 03:40:00|108.68|107.08|108.88|107.28|108.9|107.3|108.63|107.03|172
1678765500000|2023-03-14 03:45:00|108.89|107.29|108.93|107.33|108.94|107.34|108.68|107.08|110
1678765800000|2023-03-14 03:50:00|108.92|107.32|108.93|107.33|108.94|107.34|108.76|107.16|48
1678766100000|2023-03-14 03:55:00|108.92|107.32|109.02|107.42|109.05|107.45|108.7|107.1|126
1678766400000|2023-03-14 04:00:00|109.03|107.43|109.1|107.5|109.11|107.51|108.75|107.15|110
1678766700000|2023-03-14 04:05:00|109.09|107.49|108.87|107.27|109.11|107.51|108.8|107.2|86
1678767000000|2023-03-14 04:10:00|108.88|107.28|108.8|107.2|108.9|107.3|108.7|107.1|99
1678767300000|2023-03-14 04:15:00|108.79|107.19|108.74|107.14|108.82|107.22|108.6|107|86
1678767600000|2023-03-14 04:20:00|108.72|107.12|108.73|107.13|108.74|107.14|108.64|107.04|79
1678767900000|2023-03-14 04:25:00|108.72|107.12|108.54|106.94|108.73|107.13|108.45|106.85|98
1678768200000|2023-03-14 04:30:00|108.53|106.93|108.56|106.96|108.62|107.02|108.35|106.75|138
1678768500000|2023-03-14 04:35:00|108.59|106.99|108.8|107.2|108.83|107.23|108.48|106.88|147
1678768800000|2023-03-14 04:40:00|108.81|107.21|108.61|107.01|108.84|107.24|108.39|106.79|147
1678769100000|2023-03-14 04:45:00|108.6|107|108.92|107.32|108.92|107.32|108.41|106.81|201
1678769400000|2023-03-14 04:50:00|108.91|107.31|108.86|107.26|108.92|107.32|108.6|107|159
1678769700000|2023-03-14 04:55:00|108.89|107.29|109.1|107.5|109.12|107.52|108.77|107.17|105
1678770000000|2023-03-14 05:00:00|109.09|107.49|109.16|107.56|109.16|107.56|108.86|107.26|89
1678770300000|2023-03-14 05:05:00|109.15|107.55|109.26|107.66|109.31|107.71|108.97|107.37|139
1678770600000|2023-03-14 05:10:00|109.25|107.65|109.85|108.25|110.12|108.52|109.13|107.53|410
1678770900000|2023-03-14 05:15:00|109.84|108.24|108.68|107.08|110.07|108.47|108.38|106.78|535
1678771200000|2023-03-14 05:20:00|108.67|107.07|108.11|106.51|108.73|107.13|108.01|106.41|266
1678771500000|2023-03-14 05:25:00|108.12|106.52|108.21|106.61|108.39|106.79|107.59|105.99|319
1678771800000|2023-03-14 05:30:00|108.2|106.6|108.39|106.79|108.93|107.33|108.17|106.57|253
1678772100000|2023-03-14 05:35:00|108.4|106.8|108.05|106.45|108.57|106.97|107.84|106.24|198
1678772400000|2023-03-14 05:40:00|108.04|106.44|107.75|106.15|108.09|106.49|107.68|106.08|236
1678772700000|2023-03-14 05:45:00|107.89|106.29|108.38|106.78|108.4|106.8|107.69|106.09|168
1678773000000|2023-03-14 05:50:00|108.37|106.77|107.94|106.34|108.4|106.8|107.94|106.34|188
1678773300000|2023-03-14 05:55:00|107.95|106.35|108.45|106.85|108.45|106.85|107.91|106.31|157
1678773600000|2023-03-14 06:00:00|108.46|106.86|108.98|107.38|108.98|107.38|108.22|106.62|198
1678773900000|2023-03-14 06:05:00|108.97|107.37|109.05|107.45|109.14|107.54|108.61|107.01|248
1678774200000|2023-03-14 06:10:00|109.04|107.44|108.32|106.72|109.05|107.45|108.04|106.44|305
1678774500000|2023-03-14 06:15:00|108.31|106.71|108.53|106.93|108.56|106.96|108.22|106.62|246
1678774800000|2023-03-14 06:20:00|108.54|106.94|108.79|107.19|108.85|107.25|108.37|106.77|207
1678775100000|2023-03-14 06:25:00|108.8|107.2|108.86|107.26|108.87|107.27|108.27|106.67|273
1678775400000|2023-03-14 06:30:00|108.85|107.25|108.59|106.99|108.88|107.28|108.56|106.96|166
1678775700000|2023-03-14 06:35:00|108.57|106.97|108.33|106.73|108.58|106.98|108.28|106.68|168
1678776000000|2023-03-14 06:40:00|108.32|106.72|108.37|106.77|108.52|106.92|108.24|106.64|118
1678776300000|2023-03-14 06:45:00|108.38|106.78|108.56|106.96|108.67|107.07|108.33|106.73|97
1678776600000|2023-03-14 06:50:00|108.69|107.09|108.36|106.76|108.69|107.09|108.26|106.66|112
1678776900000|2023-03-14 06:55:00|108.35|106.75|108.42|106.82|108.68|107.08|108.2|106.6|180
1678777200000|2023-03-14 07:00:00|108.43|106.83|108.33|106.73|108.68|107.08|108.21|106.61|169
1678777500000|2023-03-14 07:05:00|108.47|106.87|108.63|107.03|108.65|107.05|108.22|106.62|184
1678777800000|2023-03-14 07:10:00|108.64|107.04|108.48|106.88|108.65|107.05|108.22|106.62|107
1678778100000|2023-03-14 07:15:00|108.47|106.87|108.33|106.73|108.47|106.87|108.1|106.5|133
1678778400000|2023-03-14 07:20:00|108.34|106.74|108.43|106.83|108.56|106.96|108.22|106.62|108
1678778700000|2023-03-14 07:25:00|108.34|106.74|108.17|106.57|108.75|107.15|108.06|106.46|215
1678779000000|2023-03-14 07:30:00|108.18|106.58|108.17|106.57|108.32|106.72|107.86|106.26|192
1678779300000|2023-03-14 07:35:00|108.18|106.58|108.2|106.6|108.35|106.75|108.02|106.42|109
1678779600000|2023-03-14 07:40:00|108.19|106.59|107.75|106.15|108.25|106.65|107.6|106|212
1678779900000|2023-03-14 07:45:00|107.74|106.14|107.18|105.58|107.79|106.19|107.01|105.41|312
1678780200000|2023-03-14 07:50:00|107.19|105.59|107.39|105.79|107.6|106|107.14|105.54|221
1678780500000|2023-03-14 07:55:00|107.38|105.78|107.41|105.81|107.76|106.16|107.33|105.73|169
1678780800000|2023-03-14 08:00:00|107.32|105.72|106.97|105.37|107.8|106.2|106.97|105.37|267
1678781100000|2023-03-14 08:05:00|106.98|105.38|106.94|105.34|107.36|105.76|106.85|105.25|264
1678781400000|2023-03-14 08:10:00|106.93|105.33|106.42|104.82|106.97|105.37|105.95|104.35|363
1678781700000|2023-03-14 08:15:00|106.43|104.83|107.13|105.53|107.16|105.56|106.35|104.75|269
1678782000000|2023-03-14 08:20:00|107.14|105.54|107.02|105.42|107.17|105.57|106.65|105.05|276
1678782300000|2023-03-14 08:25:00|107|105.4|107.21|105.61|107.26|105.66|106.94|105.34|158
1678782600000|2023-03-14 08:30:00|107.2|105.6|107.3|105.7|107.33|105.73|106.97|105.37|221
1678782900000|2023-03-14 08:35:00|107.31|105.71|107.31|105.71|107.71|106.11|107.24|105.64|250
1678783200000|2023-03-14 08:40:00|107.3|105.7|106.99|105.39|107.44|105.84|106.9|105.3|345
1678783500000|2023-03-14 08:45:00|106.91|105.31|107.17|105.57|107.39|105.79|106.9|105.3|303
1678783800000|2023-03-14 08:50:00|107.16|105.56|107.12|105.52|107.27|105.67|107.01|105.41|165
1678784100000|2023-03-14 08:55:00|107.2|105.6|106.97|105.37|107.51|105.91|106.9|105.3|170
1678784400000|2023-03-14 09:00:00|106.9|105.3|106.68|105.08|107.11|105.51|106.39|104.79|341
1678784700000|2023-03-14 09:05:00|106.69|105.09|106.66|105.06|106.89|105.29|106.49|104.89|256
1678785000000|2023-03-14 09:10:00|106.64|105.04|106.9|105.3|106.96|105.36|106.58|104.98|152
1678785300000|2023-03-14 09:15:00|106.89|105.29|106.77|105.17|106.91|105.31|106.58|104.98|174
1678785600000|2023-03-14 09:20:00|106.75|105.15|106.84|105.24|106.85|105.25|106.54|104.94|214
1678785900000|2023-03-14 09:25:00|106.83|105.23|106.42|104.82|106.99|105.39|106.42|104.82|245
1678786200000|2023-03-14 09:30:00|106.41|104.81|106.72|105.12|106.85|105.25|106.25|104.65|243
1678786500000|2023-03-14 09:35:00|106.71|105.11|106.9|105.3|107.04|105.44|106.71|105.11|248
1678786800000|2023-03-14 09:40:00|106.89|105.29|107.02|105.42|107.22|105.62|106.79|105.19|150
1678787100000|2023-03-14 09:45:00|107.03|105.43|107.07|105.47|107.15|105.55|106.86|105.26|154
1678787400000|2023-03-14 09:50:00|107.08|105.48|107.33|105.73|107.33|105.73|106.98|105.38|112
1678787700000|2023-03-14 09:55:00|107.32|105.72|107.27|105.67|107.37|105.77|107.24|105.64|139
1678788000000|2023-03-14 10:00:00|107.26|105.66|107.06|105.46|107.3|105.7|106.99|105.39|209
1678788300000|2023-03-14 10:05:00|107.05|105.45|107.36|105.76|107.36|105.76|106.98|105.38|133
1678788600000|2023-03-14 10:10:00|107.37|105.77|107.12|105.52|107.44|105.84|107.1|105.5|167
1678788900000|2023-03-14 10:15:00|107.1|105.5|107.32|105.72|107.42|105.82|106.98|105.38|184
1678789200000|2023-03-14 10:20:00|107.34|105.74|107.48|105.88|107.64|106.04|107.29|105.69|226
1678789500000|2023-03-14 10:25:00|107.38|105.78|107.4|105.8|107.51|105.91|107.35|105.75|238
1678789800000|2023-03-14 10:30:00|107.41|105.81|107.51|105.91|107.59|105.99|107.33|105.73|176
1678790100000|2023-03-14 10:35:00|107.52|105.92|107.41|105.81|107.55|105.95|107.37|105.77|124
1678790400000|2023-03-14 10:40:00|107.42|105.82|107.52|105.92|107.62|106.02|107.37|105.77|131
1678790700000|2023-03-14 10:45:00|107.51|105.91|107.6|106|107.63|106.03|107.35|105.75|129
1678791000000|2023-03-14 10:50:00|107.56|105.96|107.61|106.01|107.69|106.09|107.45|105.85|183
1678791300000|2023-03-14 10:55:00|107.62|106.02|107.85|106.25|107.95|106.35|107.44|105.84|356
1678791600000|2023-03-14 11:00:00|107.84|106.24|107.32|105.72|107.97|106.37|107.3|105.7|343
1678791900000|2023-03-14 11:05:00|107.34|105.74|107.47|105.87|107.58|105.98|107.2|105.6|294
1678792200000|2023-03-14 11:10:00|107.46|105.86|107.63|106.03|107.71|106.11|107.3|105.7|324
1678792500000|2023-03-14 11:15:00|107.57|105.97|107.64|106.04|108.16|106.56|107.52|105.92|473
1678792800000|2023-03-14 11:20:00|107.65|106.05|107.64|106.04|107.66|106.06|107.31|105.71|401
1678793100000|2023-03-14 11:25:00|107.63|106.03|107.35|105.75|107.79|106.19|107.28|105.68|293
1678793400000|2023-03-14 11:30:00|107.37|105.77|107.32|105.72|107.57|105.97|107.25|105.65|312
1678793700000|2023-03-14 11:35:00|107.33|105.73|107.68|106.08|107.74|106.14|107.18|105.58|440
1678794000000|2023-03-14 11:40:00|107.64|106.04|107.46|105.86|107.73|106.13|107.39|105.79|232
1678794300000|2023-03-14 11:45:00|107.51|105.91|107.37|105.77|107.53|105.93|107.27|105.67|337
1678794600000|2023-03-14 11:50:00|107.36|105.76|107.47|105.87|107.55|105.95|107.17|105.57|384
1678794900000|2023-03-14 11:55:00|107.53|105.93|107.29|105.69|107.58|105.98|107.18|105.58|257
1678795200000|2023-03-14 12:00:00|107.31|105.71|107.18|105.58|107.5|105.9|106.85|105.25|387
1678795500000|2023-03-14 12:05:00|107.17|105.57|107.05|105.45|107.52|105.92|106.94|105.34|321
1678795800000|2023-03-14 12:10:00|107.06|105.46|106.82|105.22|107.32|105.72|106.82|105.22|230
1678796100000|2023-03-14 12:15:00|106.83|105.23|107.19|105.59|107.27|105.67|106.72|105.12|370
1678796400000|2023-03-14 12:20:00|107.2|105.6|106.83|105.23|107.27|105.67|106.83|105.23|279
1678796700000|2023-03-14 12:25:00|106.84|105.24|106.95|105.35|107.46|105.86|106.66|105.06|321
1678797000000|2023-03-14 12:30:00|107.02|105.42|109.02|107.42|109.78|108.18|106.74|105.14|709
1678797300000|2023-03-14 12:35:00|108.99|107.39|109.17|107.57|109.22|107.62|107.76|106.16|565
1678797600000|2023-03-14 12:40:00|109.21|107.61|110.34|108.74|110.54|108.94|108.76|107.16|552
1678797900000|2023-03-14 12:45:00|110.36|108.76|111.05|109.45|111.12|109.52|109.81|108.21|656
1678798200000|2023-03-14 12:50:00|111.04|109.44|112.47|110.87|112.48|110.88|110.56|108.96|538
1678798500000|2023-03-14 12:55:00|112.49|110.89|111.89|110.29|112.5|110.9|111.69|110.09|576
1678798800000|2023-03-14 13:00:00|111.88|110.28|113.25|111.65|113.89|112.29|111.86|110.26|666
1678799100000|2023-03-14 13:05:00|113.22|111.62|113.15|111.55|113.25|111.65|112.31|110.71|539
1678799400000|2023-03-14 13:10:00|113.12|111.52|113.09|111.49|113.17|111.57|112.64|111.04|503
1678799700000|2023-03-14 13:15:00|113.08|111.48|111.27|109.67|113.17|111.57|110.97|109.37|521
1678800000000|2023-03-14 13:20:00|111.24|109.64|111.45|109.85|111.68|110.08|110.94|109.34|462
1678800300000|2023-03-14 13:25:00|111.44|109.84|111.53|109.93|111.55|109.95|110.81|109.21|382
1678800600000|2023-03-14 13:30:00|111.52|109.92|112.02|110.42|112.18|110.58|111.32|109.72|376
1678800900000|2023-03-14 13:35:00|112.03|110.43|112.34|110.74|112.36|110.76|111.73|110.13|389
1678801200000|2023-03-14 13:40:00|112.35|110.75|112.22|110.62|112.6|111|111.93|110.33|306
1678801500000|2023-03-14 13:45:00|112.13|110.53|112.34|110.74|112.78|111.18|111.85|110.25|313
1678801800000|2023-03-14 13:50:00|112.33|110.73|111.65|110.05|112.81|111.21|111.43|109.83|446
1678802100000|2023-03-14 13:55:00|111.64|110.04|112.2|110.6|112.26|110.66|111.57|109.97|403
1678802400000|2023-03-14 14:00:00|112.18|110.58|111.86|110.26|112.39|110.79|111.6|110|333
1678802700000|2023-03-14 14:05:00|111.87|110.27|112.54|110.94|112.68|111.08|111.49|109.89|293
1678803000000|2023-03-14 14:10:00|112.39|110.79|112.99|111.39|113|111.4|112.25|110.65|318
1678803300000|2023-03-14 14:15:00|112.98|111.38|112.58|110.98|113.07|111.47|112.54|110.94|306
1678803600000|2023-03-14 14:20:00|112.57|110.97|113.22|111.62|113.22|111.62|112.55|110.95|264
1678803900000|2023-03-14 14:25:00|113.26|111.66|113.47|111.87|113.69|112.09|112.89|111.29|259
1678804200000|2023-03-14 14:30:00|113.63|112.03|113.37|111.77|113.63|112.03|112.99|111.39|254
1678804500000|2023-03-14 14:35:00|113.35|111.75|113.02|111.42|113.44|111.84|112.79|111.19|306
1678804800000|2023-03-14 14:40:00|113.01|111.41|113.12|111.52|113.22|111.62|112.74|111.14|329
1678805100000|2023-03-14 14:45:00|113.13|111.53|113.59|111.99|113.75|112.15|112.98|111.38|380
1678805400000|2023-03-14 14:50:00|113.6|112|113.63|112.03|113.97|112.37|113.16|111.56|328
1678805700000|2023-03-14 14:55:00|113.62|112.02|113.23|111.63|113.96|112.36|113.11|111.51|350
1678806000000|2023-03-14 15:00:00|113.24|111.64|113.38|111.78|113.77|112.17|113.01|111.41|369
1678806300000|2023-03-14 15:05:00|113.37|111.77|114|112.4|114.24|112.64|113.36|111.76|373
1678806600000|2023-03-14 15:10:00|113.99|112.39|114.17|112.57|114.58|112.98|113.98|112.38|364
1678806900000|2023-03-14 15:15:00|114.11|112.51|113.97|112.37|114.57|112.97|113.95|112.35|406
1678807200000|2023-03-14 15:20:00|113.98|112.38|113.5|111.9|114.28|112.68|113.5|111.9|379
1678807500000|2023-03-14 15:25:00|113.54|111.94|112.93|111.33|113.64|112.04|112.8|111.2|336
1678807800000|2023-03-14 15:30:00|112.92|111.32|113.38|111.78|113.74|112.14|112.9|111.3|357
1678808100000|2023-03-14 15:35:00|113.39|111.79|113.4|111.8|113.77|112.17|113.31|111.71|266
1678808400000|2023-03-14 15:40:00|113.56|111.96|113.6|112|113.77|112.17|113.15|111.55|349
1678808700000|2023-03-14 15:45:00|113.59|111.99|113.92|112.32|114.13|112.53|113.47|111.87|282
1678809000000|2023-03-14 15:50:00|113.91|112.31|114.37|112.77|114.37|112.77|113.72|112.12|365
1678809300000|2023-03-14 15:55:00|114.38|112.78|114.63|113.03|114.64|113.04|114.21|112.61|304
1678809600000|2023-03-14 16:00:00|114.51|112.91|114.34|112.74|114.89|113.29|113.93|112.33|510
1678809900000|2023-03-14 16:05:00|114.33|112.73|114.47|112.87|114.66|113.06|113.87|112.27|372
1678810200000|2023-03-14 16:10:00|114.53|112.93|115.64|114.04|115.64|114.04|114.44|112.84|297
1678810500000|2023-03-14 16:15:00|115.62|114.02|114.67|113.07|115.62|114.02|114.54|112.94|237
1678810800000|2023-03-14 16:20:00|114.64|113.04|113.76|112.16|114.67|113.07|113.59|111.99|314
1678811100000|2023-03-14 16:25:00|113.77|112.17|113.43|111.83|113.82|112.22|113.15|111.55|374
1678811400000|2023-03-14 16:30:00|113.44|111.84|113.71|112.11|114.06|112.46|113.25|111.65|274
1678811700000|2023-03-14 16:35:00|113.74|112.14|113.52|111.92|113.85|112.25|113.29|111.69|310
1678812000000|2023-03-14 16:40:00|113.51|111.91|113.65|112.05|113.82|112.22|113.32|111.72|292
1678812300000|2023-03-14 16:45:00|113.66|112.06|113.99|112.39|114.26|112.66|113.62|112.02|210
1678812600000|2023-03-14 16:50:00|113.98|112.38|114.09|112.49|114.37|112.77|113.77|112.17|261
1678812900000|2023-03-14 16:55:00|114.08|112.48|113.89|112.29|114.12|112.52|113.81|112.21|260
1678813200000|2023-03-14 17:00:00|113.88|112.28|114.17|112.57|114.21|112.61|113.82|112.22|246
1678813500000|2023-03-14 17:05:00|114.2|112.6|113.97|112.37|114.54|112.94|113.92|112.32|274
1678813800000|2023-03-14 17:10:00|113.96|112.36|114.29|112.69|114.42|112.82|113.66|112.06|218
1678814100000|2023-03-14 17:15:00|114.28|112.68|113.3|111.7|114.33|112.73|113.25|111.65|363
1678814400000|2023-03-14 17:20:00|113.29|111.69|113.46|111.86|113.51|111.91|113.03|111.43|333
1678814700000|2023-03-14 17:25:00|113.45|111.85|113.47|111.87|113.61|112.01|113.25|111.65|232
1678815000000|2023-03-14 17:30:00|113.42|111.82|113.15|111.55|113.6|112|113.05|111.45|329
1678815300000|2023-03-14 17:35:00|113.16|111.56|113.65|112.05|113.76|112.16|113.16|111.56|233
1678815600000|2023-03-14 17:40:00|113.64|112.04|113.46|111.86|113.76|112.16|113.29|111.69|266
1678815900000|2023-03-14 17:45:00|113.45|111.85|113.24|111.64|113.66|112.06|112.96|111.36|361
1678816200000|2023-03-14 17:50:00|113.29|111.69|113.53|111.93|113.57|111.97|113.17|111.57|271
1678816500000|2023-03-14 17:55:00|113.51|111.91|113.47|111.87|113.54|111.94|113.23|111.63|418
1678816800000|2023-03-14 18:00:00|113.48|111.88|112.64|111.04|113.77|112.17|112.63|111.03|515
1678817100000|2023-03-14 18:05:00|112.82|111.22|111.86|110.26|113.01|111.41|111.83|110.23|480
1678817400000|2023-03-14 18:10:00|111.87|110.27|112.33|110.73|112.66|111.06|111.85|110.25|302
1678817700000|2023-03-14 18:15:00|112.35|110.75|113.77|112.17|113.9|112.3|112.35|110.75|284
1678818000000|2023-03-14 18:20:00|113.78|112.18|114.1|112.5|114.32|112.72|113.7|112.1|201
1678818300000|2023-03-14 18:25:00|114.11|112.51|114.11|112.51|114.17|112.57|113.81|112.21|209
1678818600000|2023-03-14 18:30:00|114.12|112.52|114.21|112.61|114.36|112.76|114.02|112.42|287
1678818900000|2023-03-14 18:35:00|114.2|112.6|113.9|112.3|114.3|112.7|113.75|112.15|274
1678819200000|2023-03-14 18:40:00|113.91|112.31|113.8|112.2|114.08|112.48|113.7|112.1|226
1678819500000|2023-03-14 18:45:00|113.79|112.19|113.07|111.47|113.92|112.32|112.92|111.32|325
1678819800000|2023-03-14 18:50:00|113.06|111.46|112.45|110.85|113.06|111.46|111.88|110.28|516
1678820100000|2023-03-14 18:55:00|112.46|110.86|111.98|110.38|112.7|111.1|111.92|110.32|397
1678820400000|2023-03-14 19:00:00|112.02|110.42|113.29|111.69|113.55|111.95|111.94|110.34|436
1678820700000|2023-03-14 19:05:00|113.26|111.66|112.92|111.32|113.58|111.98|112.76|111.16|255
1678821000000|2023-03-14 19:10:00|112.91|111.31|111.12|109.52|112.99|111.39|111.12|109.52|382
1678821300000|2023-03-14 19:15:00|111.1|109.5|112.21|110.61|112.21|110.61|109.29|107.69|636
1678821600000|2023-03-14 19:20:00|112.27|110.67|111.94|110.34|112.29|110.69|111.37|109.77|440
1678821900000|2023-03-14 19:25:00|111.96|110.36|110.55|108.95|112.06|110.46|110.55|108.95|432
1678822200000|2023-03-14 19:30:00|110.56|108.96|110.76|109.16|111.03|109.43|110.3|108.7|412
1678822500000|2023-03-14 19:35:00|110.78|109.18|110.67|109.07|111.39|109.79|110.62|109.02|356
1678822800000|2023-03-14 19:40:00|110.72|109.12|111.06|109.46|111.16|109.56|110.57|108.97|310
1678823100000|2023-03-14 19:45:00|111.01|109.41|111.04|109.44|111.15|109.55|110.31|108.71|329
1678823400000|2023-03-14 19:50:00|111.03|109.43|111.66|110.06|111.67|110.07|110.91|109.31|322
1678823700000|2023-03-14 19:55:00|111.71|110.11|112.25|110.65|112.61|111.01|111.34|109.74|358
1678824000000|2023-03-14 20:00:00|112.24|110.64|112.57|110.97|112.75|111.15|112.01|110.41|382
1678824300000|2023-03-14 20:05:00|112.56|110.96|112.99|111.39|113.04|111.44|112.44|110.84|356
1678824600000|2023-03-14 20:10:00|113|111.4|112.3|110.7|113.05|111.45|112.06|110.46|266
1678824900000|2023-03-14 20:15:00|112.29|110.69|112.02|110.42|112.67|111.07|112.02|110.42|251
1678825200000|2023-03-14 20:20:00|112.11|110.51|112.1|110.5|112.21|110.61|111.77|110.17|345
1678825500000|2023-03-14 20:25:00|112.09|110.49|112.22|110.62|112.41|110.81|111.98|110.38|284
1678825800000|2023-03-14 20:30:00|112.19|110.59|111.74|110.14|112.49|110.89|111.74|110.14|218
1678826100000|2023-03-14 20:35:00|111.75|110.15|110.57|108.97|111.89|110.29|110.21|108.61|398
1678826400000|2023-03-14 20:40:00|110.56|108.96|110.84|109.24|111.08|109.48|110.5|108.9|390
1678826700000|2023-03-14 20:45:00|110.87|109.27|110.75|109.15|111.13|109.53|110.75|109.15|299
1678827000000|2023-03-14 20:50:00|110.76|109.16|111.25|109.65|111.31|109.71|110.76|109.16|173
1678827300000|2023-03-14 20:55:00|111.23|109.63|110.69|109.09|111.34|109.74|110.6|109|222
1678827600000|2023-03-14 21:00:00|110.7|109.1|109.97|108.37|110.8|109.2|109.93|108.33|294
1678827900000|2023-03-14 21:05:00|109.96|108.36|108.69|107.09|110.05|108.45|107.98|106.38|509
1678828200000|2023-03-14 21:10:00|108.67|107.07|109.03|107.43|109.33|107.73|108.54|106.94|266
1678828500000|2023-03-14 21:15:00|109.04|107.44|108.48|106.88|109.09|107.49|107.61|106.01|279
1678828800000|2023-03-14 21:20:00|108.47|106.87|108.73|107.13|108.85|107.25|108.42|106.82|181
1678829100000|2023-03-14 21:25:00|108.74|107.14|109.14|107.54|109.22|107.62|108.65|107.05|170
1678829400000|2023-03-14 21:30:00|109.16|107.56|109.63|108.03|109.65|108.05|109.04|107.44|202
1678829700000|2023-03-14 21:35:00|109.62|108.02|109.96|108.36|109.99|108.39|109.54|107.94|198
1678830000000|2023-03-14 21:40:00|109.95|108.35|109.76|108.16|109.99|108.39|109.55|107.95|150
1678830300000|2023-03-14 21:45:00|109.75|108.15|109.66|108.06|110.06|108.46|109.62|108.02|105
1678830600000|2023-03-14 21:50:00|109.67|108.07|110.26|108.66|110.26|108.66|109.67|108.07|195
1678830900000|2023-03-14 21:55:00|110.3|108.7|110.46|108.86|110.61|109.01|110.1|108.5|223
1678831200000|2023-03-14 22:00:00|110.47|108.87|110.13|108.53|110.54|108.94|109.9|108.3|357
1678831500000|2023-03-14 22:05:00|110.12|108.52|110.84|109.24|110.87|109.27|109.78|108.18|447
1678831800000|2023-03-14 22:10:00|110.78|109.18|111.11|109.51|111.14|109.54|110.49|108.89|397
1678832100000|2023-03-14 22:15:00|111.1|109.5|110.48|108.88|111.11|109.51|110.4|108.8|379
1678832400000|2023-03-14 22:20:00|110.41|108.81|110.37|108.77|110.74|109.14|110.23|108.63|207
1678832700000|2023-03-14 22:25:00|110.55|108.95|110.37|108.77|110.77|109.17|110.26|108.66|78
1678833000000|2023-03-14 22:30:00|110.36|108.76|110.6|109|110.62|109.02|110.19|108.59|157
1678833300000|2023-03-14 22:35:00|110.61|109.01|111.1|109.5|111.19|109.59|110.56|108.96|240
1678833600000|2023-03-14 22:40:00|111.11|109.51|110.68|109.08|111.15|109.55|110.68|109.08|270
1678833900000|2023-03-14 22:45:00|110.75|109.15|110.99|109.39|111.2|109.6|110.75|109.15|178
1678834200000|2023-03-14 22:50:00|110.85|109.25|111.25|109.65|111.25|109.65|110.85|109.25|154
1678834500000|2023-03-14 22:55:00|111.17|109.57|111.39|109.79|111.41|109.81|110.97|109.37|147
1678834800000|2023-03-14 23:00:00|111.4|109.8|111.76|110.16|111.87|110.27|111.28|109.68|210
1678835100000|2023-03-14 23:05:00|111.71|110.11|111.58|109.98|111.71|110.11|111.18|109.58|272
1678835400000|2023-03-14 23:10:00|111.59|109.99|111.6|110|111.86|110.26|111.45|109.85|235
1678835700000|2023-03-14 23:15:00|111.61|110.01|111.48|109.88|111.62|110.02|111.28|109.68|178
1678836000000|2023-03-14 23:20:00|111.6|110|111.02|109.42|111.69|110.09|110.98|109.38|271
1678836300000|2023-03-14 23:25:00|111.11|109.51|111.44|109.84|111.65|110.05|110.92|109.32|320
1678836600000|2023-03-14 23:30:00|111.45|109.85|111.68|110.08|111.96|110.36|111.37|109.77|256
1678836900000|2023-03-14 23:35:00|111.55|109.95|111.61|110.01|111.79|110.19|111.26|109.66|187
1678837200000|2023-03-14 23:40:00|111.62|110.02|111.83|110.23|112.18|110.58|111.55|109.95|160
1678837500000|2023-03-14 23:45:00|111.79|110.19|111.61|110.01|111.96|110.36|111.39|109.79|180
1678837800000|2023-03-14 23:50:00|111.55|109.95|111.8|110.2|111.8|110.2|111.4|109.8|270
1678838100000|2023-03-14 23:55:00|111.79|110.19|111.9|110.3|111.97|110.37|111.51|109.91|171
1678838400000|2023-03-15 00:00:00|111.89|110.29|113.2|111.6|113.33|111.73|111.58|109.98|364
1678838700000|2023-03-15 00:05:00|113.3|111.7|112.39|110.79|113.33|111.73|112.27|110.67|412
1678839000000|2023-03-15 00:10:00|112.44|110.84|111.78|110.18|112.56|110.96|111.59|109.99|302
1678839300000|2023-03-15 00:15:00|111.77|110.17|111.97|110.37|112.29|110.69|111.55|109.95|256
1678839600000|2023-03-15 00:20:00|111.96|110.36|112.09|110.49|112.31|110.71|111.73|110.13|288
1678839900000|2023-03-15 00:25:00|112.08|110.48|111.78|110.18|112.23|110.63|111.74|110.14|342
1678840200000|2023-03-15 00:30:00|111.77|110.17|112.13|110.53|112.52|110.92|111.41|109.81|410
1678840500000|2023-03-15 00:35:00|112.14|110.54|112.34|110.74|112.43|110.83|111.83|110.23|328
1678840800000|2023-03-15 00:40:00|112.35|110.75|112.77|111.17|112.95|111.35|112.33|110.73|244
1678841100000|2023-03-15 00:45:00|112.78|111.18|112.61|111.01|113.09|111.49|112.28|110.68|249
1678841400000|2023-03-15 00:50:00|112.5|110.9|112.79|111.19|112.79|111.19|112|110.4|184
1678841700000|2023-03-15 00:55:00|112.78|111.18|113.17|111.57|113.27|111.67|112.67|111.07|240
1678842000000|2023-03-15 01:00:00|113.16|111.56|113.27|111.67|113.33|111.73|112.72|111.12|338
1678842300000|2023-03-15 01:05:00|113.31|111.71|112.77|111.17|113.31|111.71|112.77|111.17|321
1678842600000|2023-03-15 01:10:00|112.78|111.18|113.1|111.5|113.14|111.54|112.71|111.11|118
1678842900000|2023-03-15 01:15:00|112.99|111.39|113.32|111.72|113.44|111.84|112.96|111.36|228
1678843200000|2023-03-15 01:20:00|113.29|111.69|113.16|111.56|113.42|111.82|112.99|111.39|281
1678843500000|2023-03-15 01:25:00|113.18|111.58|113.12|111.52|113.35|111.75|112.95|111.35|252
1678843800000|2023-03-15 01:30:00|113.27|111.67|113.39|111.79|113.62|112.02|113.14|111.54|349
1678844100000|2023-03-15 01:35:00|113.4|111.8|113.47|111.87|113.65|112.05|113.09|111.49|323
1678844400000|2023-03-15 01:40:00|113.46|111.86|113.74|112.14|113.98|112.38|113.46|111.86|279
1678844700000|2023-03-15 01:45:00|113.73|112.13|113.2|111.6|113.73|112.13|113.06|111.46|217
1678845000000|2023-03-15 01:50:00|113.14|111.54|113.42|111.82|113.89|112.29|113.13|111.53|220
1678845300000|2023-03-15 01:55:00|113.43|111.83|113.6|112|113.77|112.17|113.38|111.78|266
1678845600000|2023-03-15 02:00:00|113.66|112.06|114.82|113.22|114.82|113.22|113.52|111.92|280
1678845900000|2023-03-15 02:05:00|114.77|113.17|115.12|113.52|115.55|113.95|114.49|112.89|327
1678846200000|2023-03-15 02:10:00|115.11|113.51|114.78|113.18|115.26|113.66|114.66|113.06|195
1678846500000|2023-03-15 02:15:00|114.65|113.05|115.28|113.68|115.33|113.73|114.52|112.92|179
1678846800000|2023-03-15 02:20:00|115.27|113.67|115.67|114.07|115.68|114.08|115.15|113.55|112
1678847100000|2023-03-15 02:25:00|115.68|114.08|115.17|113.57|115.68|114.08|114.92|113.32|255
1678847400000|2023-03-15 02:30:00|115.16|113.56|114.98|113.38|115.17|113.57|114.74|113.14|198
1678847700000|2023-03-15 02:35:00|114.97|113.37|114.98|113.38|115.08|113.48|114.75|113.15|148
1678848000000|2023-03-15 02:40:00|114.99|113.39|115.15|113.55|115.18|113.58|114.95|113.35|131
1678848300000|2023-03-15 02:45:00|115.05|113.45|114.88|113.28|115.09|113.49|114.82|113.22|134
1678848600000|2023-03-15 02:50:00|114.87|113.27|114.91|113.31|115.05|113.45|114.75|113.15|150
1678848900000|2023-03-15 02:55:00|114.92|113.32|114.58|112.98|114.92|113.32|114.44|112.84|146
1678849200000|2023-03-15 03:00:00|114.61|113.01|114.14|112.54|114.71|113.11|114.14|112.54|180
1678849500000|2023-03-15 03:05:00|114.15|112.55|114.24|112.64|114.5|112.9|114.15|112.55|121
1678849800000|2023-03-15 03:10:00|114.25|112.65|114.25|112.65|114.34|112.74|114.11|112.51|76
1678850100000|2023-03-15 03:15:00|114.23|112.63|113.63|112.03|114.23|112.63|113.43|111.83|161
1678850400000|2023-03-15 03:20:00|113.57|111.97|113.54|111.94|113.76|112.16|113.39|111.79|81
1678850700000|2023-03-15 03:25:00|113.53|111.93|113.15|111.55|113.54|111.94|113.01|111.41|203
1678851000000|2023-03-15 03:30:00|113.1|111.5|113.42|111.82|113.43|111.83|112.91|111.31|154
1678851300000|2023-03-15 03:35:00|113.43|111.83|113.57|111.97|113.58|111.98|113.34|111.74|73
1678851600000|2023-03-15 03:40:00|113.51|111.91|113.65|112.05|113.72|112.12|113.42|111.82|108
1678851900000|2023-03-15 03:45:00|113.64|112.04|113.53|111.93|113.74|112.14|113.43|111.83|142
1678852200000|2023-03-15 03:50:00|113.55|111.95|113.66|112.06|113.69|112.09|113.43|111.83|102
1678852500000|2023-03-15 03:55:00|113.65|112.05|113.95|112.35|113.99|112.39|113.56|111.96|149
1678852800000|2023-03-15 04:00:00|113.96|112.36|113.99|112.39|114|112.4|113.68|112.08|101
1678853100000|2023-03-15 04:05:00|113.96|112.36|113.96|112.36|114.21|112.61|113.92|112.32|131
1678853400000|2023-03-15 04:10:00|113.95|112.35|113.49|111.89|113.98|112.38|113.44|111.84|106
1678853700000|2023-03-15 04:15:00|113.5|111.9|113.53|111.93|113.64|112.04|113.17|111.57|192
1678854000000|2023-03-15 04:20:00|113.52|111.92|114.42|112.82|114.42|112.82|113.51|111.91|157
1678854300000|2023-03-15 04:25:00|114.43|112.83|114.32|112.72|114.47|112.87|114.2|112.6|104
1678854600000|2023-03-15 04:30:00|114.33|112.73|114.18|112.58|114.37|112.77|114|112.4|178
1678854900000|2023-03-15 04:35:00|114.17|112.57|114.05|112.45|114.38|112.78|113.94|112.34|223
1678855200000|2023-03-15 04:40:00|114.04|112.44|114.21|112.61|114.34|112.74|114.01|112.41|240
1678855500000|2023-03-15 04:45:00|114.22|112.62|114.21|112.61|114.41|112.81|114.1|112.5|228
1678855800000|2023-03-15 04:50:00|114.22|112.62|114.3|112.7|114.49|112.89|114.14|112.54|160
1678856100000|2023-03-15 04:55:00|114.29|112.69|114.46|112.86|114.49|112.89|114.16|112.56|154
1678856400000|2023-03-15 05:00:00|114.47|112.87|114.85|113.25|114.89|113.29|114.46|112.86|180
1678856700000|2023-03-15 05:05:00|114.86|113.26|114.82|113.22|114.91|113.31|114.7|113.1|138
1678857000000|2023-03-15 05:10:00|114.83|113.23|114.89|113.29|114.93|113.33|114.68|113.08|134
1678857300000|2023-03-15 05:15:00|114.9|113.3|114.61|113.01|114.94|113.34|114.42|112.82|184
1678857600000|2023-03-15 05:20:00|114.62|113.02|114.73|113.13|114.83|113.23|114.41|112.81|232
1678857900000|2023-03-15 05:25:00|114.64|113.04|114.49|112.89|114.81|113.21|114.48|112.88|144
1678858200000|2023-03-15 05:30:00|114.48|112.88|113.96|112.36|114.48|112.88|113.8|112.2|189
1678858500000|2023-03-15 05:35:00|114.03|112.43|114.38|112.78|114.61|113.01|113.89|112.29|210
1678858800000|2023-03-15 05:40:00|114.39|112.79|114.17|112.57|114.4|112.8|114.09|112.49|114
1678859100000|2023-03-15 05:45:00|114.16|112.56|113.78|112.18|114.16|112.56|113.6|112|113
1678859400000|2023-03-15 05:50:00|113.79|112.19|113.62|112.02|113.8|112.2|113.42|111.82|217
1678859700000|2023-03-15 05:55:00|113.58|111.98|113.45|111.85|113.59|111.99|113.32|111.72|165
1678860000000|2023-03-15 06:00:00|113.46|111.86|113.44|111.84|113.68|112.08|113.36|111.76|116
1678860300000|2023-03-15 06:05:00|113.45|111.85|113.55|111.95|113.55|111.95|112.94|111.34|232
1678860600000|2023-03-15 06:10:00|113.46|111.86|113.75|112.15|113.77|112.17|113.32|111.72|103
1678860900000|2023-03-15 06:15:00|113.78|112.18|113.36|111.76|113.94|112.34|113.24|111.64|233
1678861200000|2023-03-15 06:20:00|113.35|111.75|113.17|111.57|113.42|111.82|113.16|111.56|150
1678861500000|2023-03-15 06:25:00|113.18|111.58|113.68|112.08|113.69|112.09|113.11|111.51|186
1678861800000|2023-03-15 06:30:00|113.69|112.09|113.3|111.7|113.7|112.1|113.21|111.61|126
1678862100000|2023-03-15 06:35:00|113.28|111.68|113.41|111.81|113.5|111.9|112.88|111.28|268
1678862400000|2023-03-15 06:40:00|113.4|111.8|113.67|112.07|113.74|112.14|113.29|111.69|205
1678862700000|2023-03-15 06:45:00|113.66|112.06|113.68|112.08|113.7|112.1|113.45|111.85|210
1678863000000|2023-03-15 06:50:00|113.69|112.09|113.56|111.96|113.87|112.27|113.52|111.92|221
1678863300000|2023-03-15 06:55:00|113.55|111.95|113.48|111.88|113.67|112.07|113.36|111.76|125
1678863600000|2023-03-15 07:00:00|113.53|111.93|113.55|111.95|113.58|111.98|113.23|111.63|157
1678863900000|2023-03-15 07:05:00|113.56|111.96|113.32|111.72|113.69|112.09|113.09|111.49|184
1678864200000|2023-03-15 07:10:00|113.28|111.68|113.08|111.48|113.49|111.89|112.9|111.3|137
1678864500000|2023-03-15 07:15:00|113.07|111.47|113.45|111.85|113.45|111.85|112.78|111.18|245
1678864800000|2023-03-15 07:20:00|113.44|111.84|113.62|112.02|113.65|112.05|113.33|111.73|153
1678865100000|2023-03-15 07:25:00|113.61|112.01|113.52|111.92|113.64|112.04|113.32|111.72|147
1678865400000|2023-03-15 07:30:00|113.53|111.93|113.57|111.97|113.6|112|113.21|111.61|183
1678865700000|2023-03-15 07:35:00|113.58|111.98|113.43|111.83|113.71|112.11|113.42|111.82|151
1678866000000|2023-03-15 07:40:00|113.46|111.86|113.73|112.13|113.75|112.15|113.4|111.8|121
1678866300000|2023-03-15 07:45:00|113.71|112.11|113.75|112.15|113.93|112.33|113.55|111.95|145
1678866600000|2023-03-15 07:50:00|113.76|112.16|113.63|112.03|113.79|112.19|113.44|111.84|157
1678866900000|2023-03-15 07:55:00|113.62|112.02|113.83|112.23|113.9|112.3|113.33|111.73|210
1678867200000|2023-03-15 08:00:00|113.81|112.21|113.67|112.07|113.81|112.21|113.63|112.03|155
1678867500000|2023-03-15 08:05:00|113.69|112.09|113.6|112|113.72|112.12|113.43|111.83|119
1678867800000|2023-03-15 08:10:00|113.61|112.01|113.59|111.99|113.62|112.02|113.32|111.72|128
1678868100000|2023-03-15 08:15:00|113.58|111.98|113.61|112.01|113.76|112.16|113.3|111.7|177
1678868400000|2023-03-15 08:20:00|113.63|112.03|113.32|111.72|113.76|112.16|113.32|111.72|171
1678868700000|2023-03-15 08:25:00|113.31|111.71|113.09|111.49|113.31|111.71|113.07|111.47|204
1678869000000|2023-03-15 08:30:00|113.07|111.47|113.03|111.43|113.11|111.51|112.84|111.24|194
1678869300000|2023-03-15 08:35:00|113.04|111.44|113.32|111.72|113.33|111.73|112.94|111.34|195
1678869600000|2023-03-15 08:40:00|113.31|111.71|113.52|111.92|113.68|112.08|113.29|111.69|141
1678869900000|2023-03-15 08:45:00|113.49|111.89|113.4|111.8|113.59|111.99|113.22|111.62|109
1678870200000|2023-03-15 08:50:00|113.39|111.79|113.4|111.8|113.4|111.8|113.14|111.54|111
1678870500000|2023-03-15 08:55:00|113.41|111.81|113.39|111.79|113.5|111.9|113.23|111.63|111
1678870800000|2023-03-15 09:00:00|113.4|111.8|113.48|111.88|113.49|111.89|113.17|111.57|128
1678871100000|2023-03-15 09:05:00|113.49|111.89|113.01|111.41|113.5|111.9|112.86|111.26|210
1678871400000|2023-03-15 09:10:00|112.89|111.29|113.07|111.47|113.19|111.59|112.78|111.18|188
1678871700000|2023-03-15 09:15:00|113.08|111.48|113.01|111.41|113.09|111.49|112.84|111.24|101
1678872000000|2023-03-15 09:20:00|113|111.4|112.95|111.35|113.07|111.47|112.84|111.24|97
1678872300000|2023-03-15 09:25:00|112.94|111.34|112.81|111.21|112.97|111.37|112.76|111.16|341
1678872600000|2023-03-15 09:30:00|112.82|111.22|112.66|111.06|112.87|111.27|112.38|110.78|182
1678872900000|2023-03-15 09:35:00|112.65|111.05|112|110.4|112.65|111.05|111.87|110.27|245
1678873200000|2023-03-15 09:40:00|112.02|110.42|111.83|110.23|112.05|110.45|111.42|109.82|280
1678873500000|2023-03-15 09:45:00|111.82|110.22|112.24|110.64|112.39|110.79|111.43|109.83|236
1678873800000|2023-03-15 09:50:00|112.25|110.65|112.42|110.82|112.55|110.95|112.22|110.62|136
1678874100000|2023-03-15 09:55:00|112.43|110.83|112.07|110.47|112.44|110.84|112.07|110.47|251
1678874400000|2023-03-15 10:00:00|112.08|110.48|112.39|110.79|112.63|111.03|111.91|110.31|305
1678874700000|2023-03-15 10:05:00|112.47|110.87|112.43|110.83|112.61|111.01|112.31|110.71|216
1678875000000|2023-03-15 10:10:00|112.42|110.82|111.98|110.38|112.43|110.83|111.97|110.37|188
1678875300000|2023-03-15 10:15:00|111.99|110.39|111.68|110.08|112.1|110.5|111.67|110.07|236
1678875600000|2023-03-15 10:20:00|111.7|110.1|111.67|110.07|112.11|110.51|111.61|110.01|384
1678875900000|2023-03-15 10:25:00|111.73|110.13|111.07|109.47|111.96|110.36|110.93|109.33|388
1678876200000|2023-03-15 10:30:00|111.08|109.48|111.08|109.48|111.21|109.61|110.71|109.11|385
1678876500000|2023-03-15 10:35:00|111.09|109.49|110.98|109.38|111.21|109.61|110.83|109.23|199
1678876800000|2023-03-15 10:40:00|110.99|109.39|111.79|110.19|111.79|110.19|110.87|109.27|194
1678877100000|2023-03-15 10:45:00|111.8|110.2|111.43|109.83|111.83|110.23|111.25|109.65|173
1678877400000|2023-03-15 10:50:00|111.44|109.84|111.48|109.88|111.81|110.21|111.29|109.69|208
1678877700000|2023-03-15 10:55:00|111.5|109.9|111.18|109.58|111.58|109.98|110.97|109.37|237
1678878000000|2023-03-15 11:00:00|111.19|109.59|110.53|108.93|111.2|109.6|110.52|108.92|249
1678878300000|2023-03-15 11:05:00|110.54|108.94|110.01|108.41|110.64|109.04|109.65|108.05|324
1678878600000|2023-03-15 11:10:00|109.87|108.27|110.01|108.41|110.43|108.83|109.87|108.27|247
1678878900000|2023-03-15 11:15:00|110.13|108.53|109.51|107.91|110.13|108.53|109.18|107.58|286
1678879200000|2023-03-15 11:20:00|109.33|107.73|109.7|108.1|109.97|108.37|109.11|107.51|310
1678879500000|2023-03-15 11:25:00|109.71|108.11|109.71|108.11|110.42|108.82|109.53|107.93|351
1678879800000|2023-03-15 11:30:00|109.72|108.12|109.38|107.78|109.81|108.21|108.78|107.18|446
1678880100000|2023-03-15 11:35:00|109.37|107.77|110.04|108.44|110.07|108.47|109.3|107.7|389
1678880400000|2023-03-15 11:40:00|110.05|108.45|110.57|108.97|110.58|108.98|109.93|108.33|226
1678880700000|2023-03-15 11:45:00|110.51|108.91|110|108.4|110.65|109.05|109.83|108.23|274
1678881000000|2023-03-15 11:50:00|110.01|108.41|110.69|109.09|110.7|109.1|109.8|108.2|193
1678881300000|2023-03-15 11:55:00|110.67|109.07|111.04|109.44|111.1|109.5|110.51|108.91|263
1678881600000|2023-03-15 12:00:00|111.05|109.45|110.95|109.35|111.06|109.46|110.48|108.88|281
1678881900000|2023-03-15 12:05:00|110.96|109.36|110.48|108.88|110.96|109.36|110.22|108.62|239
1678882200000|2023-03-15 12:10:00|110.49|108.89|110.19|108.59|110.76|109.16|109.97|108.37|195
1678882500000|2023-03-15 12:15:00|110.18|108.58|109.42|107.82|110.18|108.58|109.29|107.69|233
1678882800000|2023-03-15 12:20:00|109.43|107.83|110.02|108.42|110.19|108.59|109.37|107.77|286
1678883100000|2023-03-15 12:25:00|110.01|108.41|110.33|108.73|110.34|108.74|109.87|108.27|228
1678883400000|2023-03-15 12:30:00|110.35|108.75|111.32|109.72|112.05|110.45|110.29|108.69|608
1678883700000|2023-03-15 12:35:00|111.33|109.73|110.49|108.89|111.49|109.89|110.22|108.62|422
1678884000000|2023-03-15 12:40:00|110.51|108.91|110.05|108.45|111.17|109.57|109.8|108.2|431
1678884300000|2023-03-15 12:45:00|110.08|108.48|109.42|107.82|110.27|108.67|108.81|107.21|543
1678884600000|2023-03-15 12:50:00|109.41|107.81|110.34|108.74|110.56|108.96|109.39|107.79|456
1678884900000|2023-03-15 12:55:00|110.31|108.71|110.79|109.19|110.95|109.35|110.17|108.57|387
1678885200000|2023-03-15 13:00:00|110.8|109.2|110.91|109.31|110.96|109.36|110.41|108.81|316
1678885500000|2023-03-15 13:05:00|110.9|109.3|110.99|109.39|111|109.4|110.31|108.71|397
1678885800000|2023-03-15 13:10:00|111|109.4|112.2|110.6|112.21|110.61|110.92|109.32|366
1678886100000|2023-03-15 13:15:00|112.18|110.58|111.78|110.18|112.18|110.58|111.54|109.94|297
1678886400000|2023-03-15 13:20:00|111.79|110.19|111.76|110.16|112.07|110.47|111.47|109.87|394
1678886700000|2023-03-15 13:25:00|111.73|110.13|111.49|109.89|111.93|110.33|111.39|109.79|368
1678887000000|2023-03-15 13:30:00|111.48|109.88|111.25|109.65|111.71|110.11|110.84|109.24|386
1678887300000|2023-03-15 13:35:00|111.26|109.66|110.72|109.12|111.4|109.8|110.54|108.94|382
1678887600000|2023-03-15 13:40:00|110.71|109.11|110.71|109.11|111.01|109.41|110.49|108.89|335
1678887900000|2023-03-15 13:45:00|110.72|109.12|110.7|109.1|110.98|109.38|110.43|108.83|337
1678888200000|2023-03-15 13:50:00|110.71|109.11|110.42|108.82|110.84|109.24|109.95|108.35|373
1678888500000|2023-03-15 13:55:00|110.41|108.81|109.81|108.21|110.41|108.81|109.55|107.95|360
1678888800000|2023-03-15 14:00:00|109.74|108.14|109.96|108.36|110.09|108.49|109.38|107.78|313
1678889100000|2023-03-15 14:05:00|109.97|108.37|110.5|108.9|110.74|109.14|109.97|108.37|347
1678889400000|2023-03-15 14:10:00|110.52|108.92|110.26|108.66|110.75|109.15|110.22|108.62|345
1678889700000|2023-03-15 14:15:00|110.27|108.67|110.36|108.76|110.73|109.13|110.13|108.53|316
1678890000000|2023-03-15 14:20:00|110.53|108.93|110.26|108.66|110.68|109.08|110.16|108.56|229
1678890300000|2023-03-15 14:25:00|110.25|108.65|109.65|108.05|110.34|108.74|109.41|107.81|372
1678890600000|2023-03-15 14:30:00|109.64|108.04|108.95|107.35|109.64|108.04|108.95|107.35|468
1678890900000|2023-03-15 14:35:00|108.96|107.36|108.74|107.14|109.27|107.67|108.48|106.88|353
1678891200000|2023-03-15 14:40:00|108.75|107.15|107.85|106.25|108.8|107.2|107.32|105.72|575
1678891500000|2023-03-15 14:45:00|107.84|106.24|108.26|106.66|108.43|106.83|107.67|106.07|432
1678891800000|2023-03-15 14:50:00|108.25|106.65|108.87|107.27|108.97|107.37|108.17|106.57|289
1678892100000|2023-03-15 14:55:00|108.86|107.26|108.95|107.35|109.15|107.55|108.72|107.12|222
1678892400000|2023-03-15 15:00:00|108.93|107.33|108.42|106.82|108.98|107.38|108.11|106.51|325
1678892700000|2023-03-15 15:05:00|108.32|106.72|108.07|106.47|108.6|107|107.83|106.23|315
1678893000000|2023-03-15 15:10:00|108.06|106.46|108.66|107.06|108.91|107.31|108.06|106.46|274
1678893300000|2023-03-15 15:15:00|108.67|107.07|109.04|107.44|109.23|107.63|108.67|107.07|237
1678893600000|2023-03-15 15:20:00|109.05|107.45|108.02|106.42|109.06|107.46|107.93|106.33|308
1678893900000|2023-03-15 15:25:00|108.03|106.43|107.79|106.19|108.26|106.66|107.36|105.76|317
1678894200000|2023-03-15 15:30:00|107.78|106.18|106.88|105.28|108.32|106.72|106.86|105.26|439
1678894500000|2023-03-15 15:35:00|106.87|105.27|105.93|104.33|107.12|105.52|105.83|104.23|465
1678894800000|2023-03-15 15:40:00|105.83|104.23|106.01|104.41|106.99|105.39|105.6|104|478
1678895100000|2023-03-15 15:45:00|106.03|104.43|106.83|105.23|107.07|105.47|106.03|104.43|386
1678895400000|2023-03-15 15:50:00|106.84|105.24|105.02|103.42|106.9|105.3|105|103.4|408
1678895700000|2023-03-15 15:55:00|105.1|103.5|105.78|104.18|106.28|104.68|105.08|103.48|422
1678896000000|2023-03-15 16:00:00|105.77|104.17|104.96|103.36|106.08|104.48|104.28|102.68|483
1678896300000|2023-03-15 16:05:00|104.91|103.31|105.29|103.69|105.66|104.06|104.71|103.11|385
1678896600000|2023-03-15 16:10:00|105.27|103.67|105.31|103.71|105.51|103.91|104.67|103.07|448
1678896900000|2023-03-15 16:15:00|105.3|103.7|104.98|103.38|105.86|104.26|104.79|103.19|387
1678897200000|2023-03-15 16:20:00|104.99|103.39|105.09|103.49|105.55|103.95|104.7|103.1|342
1678897500000|2023-03-15 16:25:00|105.14|103.54|104.69|103.09|105.19|103.59|104.19|102.59|364
1678897800000|2023-03-15 16:30:00|104.68|103.08|105.25|103.65|105.4|103.8|104.5|102.9|362
1678898100000|2023-03-15 16:35:00|105.24|103.64|104.23|102.63|105.44|103.84|104.13|102.53|395
1678898400000|2023-03-15 16:40:00|104.24|102.64|104.01|102.41|104.37|102.77|103.41|101.81|490
1678898700000|2023-03-15 16:45:00|104.02|102.42|104.46|102.86|104.55|102.95|103.78|102.18|323
1678899000000|2023-03-15 16:50:00|104.44|102.84|103.76|102.16|104.72|103.12|103.68|102.08|313
1678899300000|2023-03-15 16:55:00|103.75|102.15|103.49|101.89|103.78|102.18|103.04|101.44|415
1678899600000|2023-03-15 17:00:00|103.48|101.88|103.68|102.08|103.94|102.34|103.07|101.47|417
1678899900000|2023-03-15 17:05:00|103.67|102.07|104.45|102.85|104.64|103.04|103.67|102.07|438
1678900200000|2023-03-15 17:10:00|104.46|102.86|104.83|103.23|104.89|103.29|104.39|102.79|350
1678900500000|2023-03-15 17:15:00|104.84|103.24|104.49|102.89|104.85|103.25|103.98|102.38|341
1678900800000|2023-03-15 17:20:00|104.45|102.85|103.91|102.31|104.48|102.88|103.91|102.31|237
1678901100000|2023-03-15 17:25:00|103.92|102.32|104.32|102.72|104.32|102.72|103.75|102.15|260
1678901400000|2023-03-15 17:30:00|104.3|102.7|103.99|102.39|104.31|102.71|103.66|102.06|267
1678901700000|2023-03-15 17:35:00|104.02|102.42|103.96|102.36|104.23|102.63|103.85|102.25|249
1678902000000|2023-03-15 17:40:00|103.95|102.35|103.47|101.87|103.95|102.35|103.33|101.73|280
1678902300000|2023-03-15 17:45:00|103.46|101.86|103.14|101.54|103.49|101.89|103.08|101.48|321
1678902600000|2023-03-15 17:50:00|103.18|101.58|103.63|102.03|103.79|102.19|103.12|101.52|319
1678902900000|2023-03-15 17:55:00|103.64|102.04|103.97|102.37|103.98|102.38|103.51|101.91|240
1678903200000|2023-03-15 18:00:00|103.98|102.38|103.3|101.7|103.98|102.38|103.12|101.52|274
1678903500000|2023-03-15 18:05:00|103.2|101.6|102.93|101.33|103.48|101.88|102.85|101.25|274
1678903800000|2023-03-15 18:10:00|102.94|101.34|102.92|101.32|103.18|101.58|102.72|101.12|230
1678904100000|2023-03-15 18:15:00|102.93|101.33|103.3|101.7|103.5|101.9|102.82|101.22|195
1678904400000|2023-03-15 18:20:00|103.31|101.71|103.87|102.27|103.93|102.33|103.15|101.55|267
1678904700000|2023-03-15 18:25:00|103.86|102.26|104.49|102.89|104.52|102.92|103.79|102.19|359
1678905000000|2023-03-15 18:30:00|104.4|102.8|104.87|103.27|104.89|103.29|104.21|102.61|247
1678905300000|2023-03-15 18:35:00|104.86|103.26|104.42|102.82|104.86|103.26|104.38|102.78|191
1678905600000|2023-03-15 18:40:00|104.41|102.81|104.76|103.16|104.78|103.18|104.4|102.8|239
1678905900000|2023-03-15 18:45:00|104.77|103.17|104.53|102.93|104.82|103.22|104.4|102.8|223
1678906200000|2023-03-15 18:50:00|104.52|102.92|104.51|102.91|104.6|103|104.05|102.45|264
1678906500000|2023-03-15 18:55:00|104.5|102.9|104.99|103.39|105.04|103.44|104.48|102.88|309
1678906800000|2023-03-15 19:00:00|105|103.4|104.31|102.71|105.04|103.44|104.26|102.66|224
1678907100000|2023-03-15 19:05:00|104.32|102.72|104.08|102.48|104.55|102.95|104.04|102.44|284
1678907400000|2023-03-15 19:10:00|104.07|102.47|104.21|102.61|104.34|102.74|103.88|102.28|369
1678907700000|2023-03-15 19:15:00|104.22|102.62|104.24|102.64|104.46|102.86|104.15|102.55|354
1678908000000|2023-03-15 19:20:00|104.26|102.66|104.64|103.04|104.76|103.16|104.13|102.53|259
1678908300000|2023-03-15 19:25:00|104.63|103.03|105.11|103.51|105.12|103.52|104.63|103.03|259
1678908600000|2023-03-15 19:30:00|105.06|103.46|105.14|103.54|105.39|103.79|105.04|103.44|232
1678908900000|2023-03-15 19:35:00|105.13|103.53|104.52|102.92|105.13|103.53|104.46|102.86|234
1678909200000|2023-03-15 19:40:00|104.53|102.93|104.11|102.51|104.53|102.93|103.83|102.23|361
1678909500000|2023-03-15 19:45:00|104.1|102.5|104.03|102.43|104.24|102.64|103.77|102.17|360
1678909800000|2023-03-15 19:50:00|104.01|102.41|104.31|102.71|104.39|102.79|103.89|102.29|235
1678910100000|2023-03-15 19:55:00|104.32|102.72|104.93|103.33|104.95|103.35|104.3|102.7|229
1678910400000|2023-03-15 20:00:00|104.92|103.32|104.57|102.97|104.92|103.32|104.24|102.64|249
1678910700000|2023-03-15 20:05:00|104.46|102.86|104.36|102.76|104.54|102.94|104.18|102.58|170
1678911000000|2023-03-15 20:10:00|104.35|102.75|104.42|102.82|104.68|103.08|104.29|102.69|119
1678911300000|2023-03-15 20:15:00|104.43|102.83|104.64|103.04|104.77|103.17|104.37|102.77|142
1678911600000|2023-03-15 20:20:00|104.65|103.05|104.73|103.13|104.89|103.29|104.62|103.02|136
1678911900000|2023-03-15 20:25:00|104.72|103.12|104.96|103.36|104.96|103.36|104.58|102.98|120
1678912200000|2023-03-15 20:30:00|104.94|103.34|104.95|103.35|105.03|103.43|104.59|102.99|160
1678912500000|2023-03-15 20:35:00|104.96|103.36|105.49|103.89|105.52|103.92|104.95|103.35|176
1678912800000|2023-03-15 20:40:00|105.48|103.88|105.46|103.86|105.49|103.89|105.33|103.73|141
1678913100000|2023-03-15 20:45:00|105.45|103.85|105.26|103.66|105.47|103.87|105.15|103.55|115
1678913400000|2023-03-15 20:50:00|105.27|103.67|105.04|103.44|105.27|103.67|104.91|103.31|155
1678913700000|2023-03-15 20:55:00|105.03|103.43|104.94|103.34|105.13|103.53|104.79|103.19|280
1678914000000|2023-03-15 21:00:00|104.97|103.37|105.01|103.41|105.16|103.56|104.85|103.25|186
1678914300000|2023-03-15 21:05:00|105.05|103.45|105.25|103.65|105.3|103.7|104.91|103.31|148
1678914600000|2023-03-15 21:10:00|105.24|103.64|104.98|103.38|105.25|103.65|104.95|103.35|152
1678914900000|2023-03-15 21:15:00|104.99|103.39|105.25|103.65|105.26|103.66|104.99|103.39|113
1678915200000|2023-03-15 21:20:00|105.26|103.66|105.06|103.46|105.3|103.7|104.97|103.37|134
1678915500000|2023-03-15 21:25:00|105.04|103.44|104.96|103.36|105.1|103.5|104.96|103.36|121
1678915800000|2023-03-15 21:30:00|104.97|103.37|105.13|103.53|105.14|103.54|104.94|103.34|88
1678916100000|2023-03-15 21:35:00|105.12|103.52|105.38|103.78|105.38|103.78|105.12|103.52|134
1678916400000|2023-03-15 21:40:00|105.39|103.79|105.5|103.9|105.51|103.91|105.35|103.75|117
1678916700000|2023-03-15 21:45:00|105.47|103.87|105.23|103.63|105.49|103.89|105.23|103.63|150
1678917000000|2023-03-15 21:50:00|105.24|103.64|105.27|103.67|105.3|103.7|105.19|103.59|157
1678917300000|2023-03-15 21:55:00|105.26|103.66|105.23|103.63|105.31|103.71|105.13|103.53|127
1678917600000|2023-03-15 22:00:00|105.24|103.64|105.53|103.93|105.59|103.99|105.04|103.44|228
1678917900000|2023-03-15 22:05:00|105.5|103.9|105.69|104.09|105.81|104.21|105.45|103.85|290
1678918200000|2023-03-15 22:10:00|105.63|104.03|105.85|104.25|105.94|104.34|105.46|103.86|136
1678918500000|2023-03-15 22:15:00|105.84|104.24|105.63|104.03|105.85|104.25|105.52|103.92|154
1678918800000|2023-03-15 22:20:00|105.62|104.02|105.54|103.94|105.72|104.12|105.23|103.63|215
1678919100000|2023-03-15 22:25:00|105.47|103.87|105.32|103.72|105.59|103.99|105.13|103.53|184
1678919400000|2023-03-15 22:30:00|105.33|103.73|104.9|103.3|105.36|103.76|104.82|103.22|156
1678919700000|2023-03-15 22:35:00|104.89|103.29|104.64|103.04|104.89|103.29|104.09|102.49|352
1678920000000|2023-03-15 22:40:00|104.63|103.03|105.11|103.51|105.15|103.55|104.51|102.91|285
1678920300000|2023-03-15 22:45:00|105|103.4|104.67|103.07|105.07|103.47|104.41|102.81|303
1678920600000|2023-03-15 22:50:00|104.68|103.08|104.84|103.24|104.93|103.33|104.53|102.93|219
1678920900000|2023-03-15 22:55:00|104.83|103.23|104.54|102.94|104.84|103.24|104.51|102.91|178
1678921200000|2023-03-15 23:00:00|104.55|102.95|104.96|103.36|105.08|103.48|104.42|102.82|321
1678921500000|2023-03-15 23:05:00|104.95|103.35|105.09|103.49|105.17|103.57|104.68|103.08|239
1678921800000|2023-03-15 23:10:00|105.1|103.5|104.8|103.2|105.11|103.51|104.49|102.89|222
1678922100000|2023-03-15 23:15:00|104.69|103.09|104.82|103.22|104.89|103.29|104.5|102.9|214
1678922400000|2023-03-15 23:20:00|104.87|103.27|105.08|103.48|105.23|103.63|104.84|103.24|185
1678922700000|2023-03-15 23:25:00|105.13|103.53|104.97|103.37|105.18|103.58|104.7|103.1|305
1678923000000|2023-03-15 23:30:00|104.98|103.38|105.22|103.62|105.41|103.81|104.71|103.11|219
1678923300000|2023-03-15 23:35:00|105.17|103.57|104.82|103.22|105.24|103.64|104.69|103.09|178
1678923600000|2023-03-15 23:40:00|104.81|103.21|104.69|103.09|104.84|103.24|104.41|102.81|237
1678923900000|2023-03-15 23:45:00|104.7|103.1|104.83|103.23|105|103.4|104.46|102.86|322
1678924200000|2023-03-15 23:50:00|104.82|103.22|104.88|103.28|105.06|103.46|104.48|102.88|259
1678924500000|2023-03-15 23:55:00|104.95|103.35|105.04|103.44|105.2|103.6|104.87|103.27|197
1678924800000|2023-03-16 00:00:00|105.03|103.43|105.08|103.48|105.15|103.55|104.68|103.08|274
1678925100000|2023-03-16 00:05:00|105.07|103.47|104.88|103.28|105.33|103.73|104.84|103.24|187
1678925400000|2023-03-16 00:10:00|104.87|103.27|105.17|103.57|105.17|103.57|104.73|103.13|162
1678925700000|2023-03-16 00:15:00|105.18|103.58|105.56|103.96|105.58|103.98|105.15|103.55|150
1678926000000|2023-03-16 00:20:00|105.57|103.97|105.87|104.27|105.96|104.36|105.57|103.97|216
1678926300000|2023-03-16 00:25:00|105.86|104.26|105.55|103.95|105.91|104.31|105.5|103.9|230
1678926600000|2023-03-16 00:30:00|105.56|103.96|104.83|103.23|105.71|104.11|104.74|103.14|244
1678926900000|2023-03-16 00:35:00|104.81|103.21|105.35|103.75|105.35|103.75|104.58|102.98|256
1678927200000|2023-03-16 00:40:00|105.33|103.73|104.74|103.14|105.39|103.79|104.59|102.99|221
1678927500000|2023-03-16 00:45:00|104.72|103.12|105.17|103.57|105.26|103.66|104.57|102.97|313
1678927800000|2023-03-16 00:50:00|105.16|103.56|104.79|103.19|105.35|103.75|104.78|103.18|231
1678928100000|2023-03-16 00:55:00|104.85|103.25|104.41|102.81|105.02|103.42|104.28|102.68|275
1678928400000|2023-03-16 01:00:00|104.4|102.8|105.25|103.65|105.31|103.71|104.34|102.74|276
1678928700000|2023-03-16 01:05:00|105.23|103.63|104.79|103.19|105.32|103.72|104.64|103.04|212
1678929000000|2023-03-16 01:10:00|104.77|103.17|104.67|103.07|105.18|103.58|104.65|103.05|262
1678929300000|2023-03-16 01:15:00|104.66|103.06|104|102.4|104.73|103.13|103.88|102.28|332
1678929600000|2023-03-16 01:20:00|104.01|102.41|104.85|103.25|105.1|103.5|104.01|102.41|304
1678929900000|2023-03-16 01:25:00|104.86|103.26|104.94|103.34|105.06|103.46|104.6|103|256
1678930200000|2023-03-16 01:30:00|104.95|103.35|105.17|103.57|105.2|103.6|104.82|103.22|200
1678930500000|2023-03-16 01:35:00|105.18|103.58|104.93|103.33|105.23|103.63|104.67|103.07|209
1678930800000|2023-03-16 01:40:00|104.94|103.34|104.76|103.16|105.02|103.42|104.68|103.08|258
1678931100000|2023-03-16 01:45:00|104.77|103.17|105.1|103.5|105.17|103.57|104.64|103.04|249
1678931400000|2023-03-16 01:50:00|105.11|103.51|105.31|103.71|105.4|103.8|105.02|103.42|207
1678931700000|2023-03-16 01:55:00|105.32|103.72|105.07|103.47|105.44|103.84|104.96|103.36|186
1678932000000|2023-03-16 02:00:00|105.04|103.44|105.05|103.45|105.16|103.56|104.91|103.31|173
1678932300000|2023-03-16 02:05:00|105.04|103.44|105.54|103.94|105.55|103.95|104.97|103.37|212
1678932600000|2023-03-16 02:10:00|105.55|103.95|105.58|103.98|105.59|103.99|105.44|103.84|88
1678932900000|2023-03-16 02:15:00|105.57|103.97|105.43|103.83|105.57|103.97|105.33|103.73|121
1678933200000|2023-03-16 02:20:00|105.44|103.84|105.83|104.23|105.87|104.27|105.35|103.75|127
1678933500000|2023-03-16 02:25:00|105.82|104.22|105.78|104.18|105.87|104.27|105.76|104.16|73
1678933800000|2023-03-16 02:30:00|105.77|104.17|105.77|104.17|105.94|104.34|105.64|104.04|80
1678934100000|2023-03-16 02:35:00|105.78|104.18|106.3|104.7|106.3|104.7|105.69|104.09|146
1678934400000|2023-03-16 02:40:00|106.29|104.69|106.17|104.57|106.29|104.69|106.06|104.46|113
1678934700000|2023-03-16 02:45:00|106.16|104.56|106.15|104.55|106.25|104.65|106.06|104.46|138
1678935000000|2023-03-16 02:50:00|106.17|104.57|106.14|104.54|106.24|104.64|106.06|104.46|137
1678935300000|2023-03-16 02:55:00|106.13|104.53|106.34|104.74|106.47|104.87|106.12|104.52|165
1678935600000|2023-03-16 03:00:00|106.36|104.76|106.31|104.71|106.48|104.88|106.29|104.69|107
1678935900000|2023-03-16 03:05:00|106.3|104.7|106.05|104.45|106.3|104.7|105.85|104.25|140
1678936200000|2023-03-16 03:10:00|106.07|104.47|105.52|103.92|106.09|104.49|105.4|103.8|161
1678936500000|2023-03-16 03:15:00|105.53|103.93|105.45|103.85|105.67|104.07|105.34|103.74|300
1678936800000|2023-03-16 03:20:00|105.47|103.87|105.93|104.33|106.05|104.45|105.46|103.86|232
1678937100000|2023-03-16 03:25:00|105.88|104.28|105.81|104.21|105.99|104.39|105.53|103.93|262
1678937400000|2023-03-16 03:30:00|105.82|104.22|105.7|104.1|105.95|104.35|105.63|104.03|213
1678937700000|2023-03-16 03:35:00|105.71|104.11|105.39|103.79|105.72|104.12|105.18|103.58|235
1678938000000|2023-03-16 03:40:00|105.4|103.8|105.61|104.01|105.71|104.11|105.17|103.57|163
1678938300000|2023-03-16 03:45:00|105.6|104|105.47|103.87|105.63|104.03|105.39|103.79|124
1678938600000|2023-03-16 03:50:00|105.54|103.94|105.69|104.09|105.79|104.19|105.54|103.94|86
1678938900000|2023-03-16 03:55:00|105.67|104.07|106.02|104.42|106.15|104.55|105.57|103.97|110
1678939200000|2023-03-16 04:00:00|106.03|104.43|105.71|104.11|106.15|104.55|105.63|104.03|216
1678939500000|2023-03-16 04:05:00|105.72|104.12|106.07|104.47|106.1|104.5|105.56|103.96|156
1678939800000|2023-03-16 04:10:00|106.08|104.48|105.84|104.24|106.1|104.5|105.55|103.95|158
1678940100000|2023-03-16 04:15:00|105.83|104.23|105.55|103.95|105.84|104.24|105.35|103.75|166
1678940400000|2023-03-16 04:20:00|105.54|103.94|105.52|103.92|105.73|104.13|105.48|103.88|158
1678940700000|2023-03-16 04:25:00|105.51|103.91|105.73|104.13|105.85|104.25|105.51|103.91|102
1678941000000|2023-03-16 04:30:00|105.74|104.14|105.25|103.65|105.74|104.14|105.21|103.61|142
1678941300000|2023-03-16 04:35:00|105.26|103.66|105.05|103.45|105.27|103.67|104.89|103.29|216
1678941600000|2023-03-16 04:40:00|105.06|103.46|104.78|103.18|105.25|103.65|104.76|103.16|196
1678941900000|2023-03-16 04:45:00|104.79|103.19|105.29|103.69|105.29|103.69|104.71|103.11|251
1678942200000|2023-03-16 04:50:00|105.28|103.68|104.88|103.28|105.48|103.88|104.86|103.26|152
1678942500000|2023-03-16 04:55:00|104.89|103.29|105.35|103.75|105.36|103.76|104.89|103.29|119
1678942800000|2023-03-16 05:00:00|105.34|103.74|105.53|103.93|105.55|103.95|105.22|103.62|144
1678943100000|2023-03-16 05:05:00|105.52|103.92|105.21|103.61|105.52|103.92|105.03|103.43|134
1678943400000|2023-03-16 05:10:00|105.25|103.65|104.98|103.38|105.27|103.67|104.87|103.27|242
1678943700000|2023-03-16 05:15:00|104.99|103.39|105.13|103.53|105.18|103.58|104.77|103.17|180
1678944000000|2023-03-16 05:20:00|105.14|103.54|105.78|104.18|105.83|104.23|105.13|103.53|209
1678944300000|2023-03-16 05:25:00|105.82|104.22|106.06|104.46|106.07|104.47|105.66|104.06|236
1678944600000|2023-03-16 05:30:00|106.05|104.45|106.34|104.74|106.41|104.81|105.88|104.28|284
1678944900000|2023-03-16 05:35:00|106.35|104.75|106.25|104.65|106.35|104.75|106|104.4|168
1678945200000|2023-03-16 05:40:00|106.24|104.64|106.15|104.55|106.43|104.83|106.04|104.44|182
1678945500000|2023-03-16 05:45:00|106.16|104.56|106.5|104.9|106.66|105.06|106.11|104.51|228
1678945800000|2023-03-16 05:50:00|106.48|104.88|106.48|104.88|106.56|104.96|106.26|104.66|201
1678946100000|2023-03-16 05:55:00|106.47|104.87|106.15|104.55|106.53|104.93|106.05|104.45|197
1678946400000|2023-03-16 06:00:00|106.14|104.54|106.82|105.22|106.82|105.22|105.99|104.39|204
1678946700000|2023-03-16 06:05:00|106.81|105.21|106.67|105.07|106.91|105.31|106.49|104.89|218
1678947000000|2023-03-16 06:10:00|106.62|105.02|106.44|104.84|106.77|105.17|106.31|104.71|186
1678947300000|2023-03-16 06:15:00|106.43|104.83|106.08|104.48|106.64|105.04|106.08|104.48|146
1678947600000|2023-03-16 06:20:00|106.07|104.47|106.38|104.78|106.57|104.97|106.07|104.47|161
1678947900000|2023-03-16 06:25:00|106.37|104.77|106.28|104.68|106.52|104.92|106.16|104.56|128
1678948200000|2023-03-16 06:30:00|106.29|104.69|106.42|104.82|106.5|104.9|106.2|104.6|133
1678948500000|2023-03-16 06:35:00|106.48|104.88|106.36|104.76|106.57|104.97|106.26|104.66|198
1678948800000|2023-03-16 06:40:00|106.37|104.77|106.07|104.47|106.37|104.77|105.97|104.37|161
1678949100000|2023-03-16 06:45:00|106.08|104.48|106.23|104.63|106.34|104.74|105.91|104.31|188
1678949400000|2023-03-16 06:50:00|106.22|104.62|105.97|104.37|106.32|104.72|105.8|104.2|217
1678949700000|2023-03-16 06:55:00|105.98|104.38|106.64|105.04|106.65|105.05|105.98|104.38|195
1678950000000|2023-03-16 07:00:00|106.63|105.03|106.77|105.17|106.9|105.3|106.48|104.88|166
1678950300000|2023-03-16 07:05:00|106.76|105.16|106.8|105.2|106.9|105.3|106.43|104.83|263
1678950600000|2023-03-16 07:10:00|106.82|105.22|106.57|104.97|106.99|105.39|106.45|104.85|291
1678950900000|2023-03-16 07:15:00|106.54|104.94|106.52|104.92|106.72|105.12|106.44|104.84|187
1678951200000|2023-03-16 07:20:00|106.53|104.93|107.01|105.41|107.01|105.41|106.53|104.93|222
1678951500000|2023-03-16 07:25:00|107.02|105.42|107.16|105.56|107.33|105.73|106.96|105.36|203
1678951800000|2023-03-16 07:30:00|107.07|105.47|106.85|105.25|107.23|105.63|106.82|105.22|237
1678952100000|2023-03-16 07:35:00|106.97|105.37|107.08|105.48|107.08|105.48|106.65|105.05|225
1678952400000|2023-03-16 07:40:00|107.09|105.49|106.75|105.15|107.12|105.52|106.57|104.97|274
1678952700000|2023-03-16 07:45:00|106.64|105.04|106.73|105.13|106.83|105.23|106.44|104.84|264
1678953000000|2023-03-16 07:50:00|106.74|105.14|106.54|104.94|106.74|105.14|106.45|104.85|189
1678953300000|2023-03-16 07:55:00|106.55|104.95|106.71|105.11|106.72|105.12|106.45|104.85|96
1678953600000|2023-03-16 08:00:00|106.7|105.1|106.61|105.01|107.03|105.43|106.5|104.9|211
1678953900000|2023-03-16 08:05:00|106.62|105.02|106.97|105.37|106.97|105.37|106.46|104.86|152
1678954200000|2023-03-16 08:10:00|106.96|105.36|106.74|105.14|107.04|105.44|106.71|105.11|169
1678954500000|2023-03-16 08:15:00|106.72|105.12|106.47|104.87|106.74|105.14|106.46|104.86|186
1678954800000|2023-03-16 08:20:00|106.46|104.86|106.18|104.58|106.5|104.9|106.18|104.58|136
1678955100000|2023-03-16 08:25:00|106.19|104.59|106.4|104.8|106.57|104.97|106.18|104.58|163
1678955400000|2023-03-16 08:30:00|106.38|104.78|106.44|104.84|106.73|105.13|106.38|104.78|160
1678955700000|2023-03-16 08:35:00|106.45|104.85|106.77|105.17|106.79|105.19|106.4|104.8|159
1678956000000|2023-03-16 08:40:00|106.78|105.18|106.68|105.08|106.83|105.23|106.56|104.96|114
1678956300000|2023-03-16 08:45:00|106.69|105.09|106.68|105.08|106.76|105.16|106.56|104.96|75
1678956600000|2023-03-16 08:50:00|106.57|104.97|106.66|105.06|106.87|105.27|106.57|104.97|121
1678956900000|2023-03-16 08:55:00|106.65|105.05|106.78|105.18|106.82|105.22|106.47|104.87|169
1678957200000|2023-03-16 09:00:00|106.79|105.19|106.84|105.24|107|105.4|106.67|105.07|151
1678957500000|2023-03-16 09:05:00|106.75|105.15|106.34|104.74|106.88|105.28|106.2|104.6|234
1678957800000|2023-03-16 09:10:00|106.33|104.73|106.35|104.75|106.69|105.09|106.33|104.73|204
1678958100000|2023-03-16 09:15:00|106.34|104.74|105.92|104.32|106.52|104.92|105.89|104.29|236
1678958400000|2023-03-16 09:20:00|105.93|104.33|105.83|104.23|106.02|104.42|105.75|104.15|237
1678958700000|2023-03-16 09:25:00|105.94|104.34|106.28|104.68|106.28|104.68|105.86|104.26|171
1678959000000|2023-03-16 09:30:00|106.22|104.62|105.85|104.25|106.23|104.63|105.78|104.18|165
1678959300000|2023-03-16 09:35:00|105.86|104.26|106.52|104.92|106.62|105.02|105.86|104.26|156
1678959600000|2023-03-16 09:40:00|106.53|104.93|107.48|105.88|107.67|106.07|106.37|104.77|358
1678959900000|2023-03-16 09:45:00|107.47|105.87|107.03|105.43|107.62|106.02|106.7|105.1|301
1678960200000|2023-03-16 09:50:00|107.04|105.44|107.04|105.44|107.12|105.52|106.66|105.06|338
1678960500000|2023-03-16 09:55:00|107.11|105.51|106.82|105.22|107.21|105.61|106.64|105.04|354
1678960800000|2023-03-16 10:00:00|106.83|105.23|107.15|105.55|107.15|105.55|106.3|104.7|318
1678961100000|2023-03-16 10:05:00|107.18|105.58|107.91|106.31|107.97|106.37|106.92|105.32|329
1678961400000|2023-03-16 10:10:00|107.88|106.28|107.96|106.36|108.26|106.66|107.74|106.14|457
1678961700000|2023-03-16 10:15:00|107.97|106.37|107.77|106.17|108.03|106.43|107.61|106.01|264
1678962000000|2023-03-16 10:20:00|107.79|106.19|107.86|106.26|108.63|107.03|107.76|106.16|344
1678962300000|2023-03-16 10:25:00|107.88|106.28|107.86|106.26|107.93|106.33|107.62|106.02|213
1678962600000|2023-03-16 10:30:00|107.76|106.16|107.95|106.35|107.99|106.39|107.62|106.02|244
1678962900000|2023-03-16 10:35:00|107.94|106.34|108.06|106.46|108.18|106.58|107.75|106.15|234
1678963200000|2023-03-16 10:40:00|108.05|106.45|107.95|106.35|108.09|106.49|107.82|106.22|207
1678963500000|2023-03-16 10:45:00|107.96|106.36|108.25|106.65|108.31|106.71|107.82|106.22|210
1678963800000|2023-03-16 10:50:00|108.23|106.63|108.03|106.43|108.27|106.67|107.83|106.23|295
1678964100000|2023-03-16 10:55:00|108.04|106.44|108.02|106.42|108.08|106.48|107.81|106.21|181
1678964400000|2023-03-16 11:00:00|108.03|106.43|107.85|106.25|108.08|106.48|107.73|106.13|159
1678964700000|2023-03-16 11:05:00|107.84|106.24|107.97|106.37|108.03|106.43|107.77|106.17|180
1678965000000|2023-03-16 11:10:00|107.98|106.38|107.81|106.21|108.01|106.41|107.68|106.08|222
1678965300000|2023-03-16 11:15:00|107.8|106.2|108.28|106.68|108.3|106.7|107.78|106.18|207
1678965600000|2023-03-16 11:20:00|108.29|106.69|108.06|106.46|108.33|106.73|107.99|106.39|183
1678965900000|2023-03-16 11:25:00|108.05|106.45|107.97|106.37|108.21|106.61|107.76|106.16|169
1678966200000|2023-03-16 11:30:00|107.98|106.38|108.47|106.87|108.53|106.93|107.88|106.28|175
1678966500000|2023-03-16 11:35:00|108.45|106.85|107.97|106.37|108.45|106.85|107.75|106.15|170
1678966800000|2023-03-16 11:40:00|107.98|106.38|107.92|106.32|108.17|106.57|107.77|106.17|185
1678967100000|2023-03-16 11:45:00|107.93|106.33|108.09|106.49|108.27|106.67|107.87|106.27|185
1678967400000|2023-03-16 11:50:00|108.08|106.48|108.24|106.64|108.33|106.73|107.96|106.36|178
1678967700000|2023-03-16 11:55:00|108.25|106.65|107.97|106.37|108.26|106.66|107.87|106.27|140
1678968000000|2023-03-16 12:00:00|107.98|106.38|107.81|106.21|108.03|106.43|107.6|106|260
1678968300000|2023-03-16 12:05:00|107.69|106.09|107.77|106.17|107.87|106.27|107.59|105.99|196
1678968600000|2023-03-16 12:10:00|107.78|106.18|107.76|106.16|107.86|106.26|107.6|106|145
1678968900000|2023-03-16 12:15:00|107.75|106.15|107.29|105.69|107.8|106.2|106.51|104.91|250
1678969200000|2023-03-16 12:20:00|107.28|105.68|106.72|105.12|107.32|105.72|106.62|105.02|202
1678969500000|2023-03-16 12:25:00|106.71|105.11|107.93|106.33|107.95|106.35|106.63|105.03|253
1678969800000|2023-03-16 12:30:00|107.95|106.35|107.21|105.61|108.01|106.41|106.84|105.24|342
1678970100000|2023-03-16 12:35:00|107.19|105.59|107.05|105.45|107.19|105.59|106.5|104.9|315
1678970400000|2023-03-16 12:40:00|107.04|105.44|106.26|104.66|107.04|105.44|106.26|104.66|274
1678970700000|2023-03-16 12:45:00|106.27|104.67|106.02|104.42|106.4|104.8|105.79|104.19|257
1678971000000|2023-03-16 12:50:00|106.03|104.43|106.49|104.89|106.69|105.09|106.03|104.43|213
1678971300000|2023-03-16 12:55:00|106.48|104.88|106.59|104.99|106.61|105.01|106.15|104.55|179
1678971600000|2023-03-16 13:00:00|106.58|104.98|105.89|104.29|106.67|105.07|105.89|104.29|260
1678971900000|2023-03-16 13:05:00|105.9|104.3|106.52|104.92|106.56|104.96|105.84|104.24|203
1678972200000|2023-03-16 13:10:00|106.51|104.91|106.6|105|106.71|105.11|106.23|104.63|254
1678972500000|2023-03-16 13:15:00|106.59|104.99|105.45|103.85|106.6|105|105.28|103.68|314
1678972800000|2023-03-16 13:20:00|105.44|103.84|106.01|104.41|106.05|104.45|104.9|103.3|304
1678973100000|2023-03-16 13:25:00|106|104.4|105.94|104.34|106.09|104.49|105.8|104.2|212
1678973400000|2023-03-16 13:30:00|105.95|104.35|106.06|104.46|106.17|104.57|105.67|104.07|294
1678973700000|2023-03-16 13:35:00|106.05|104.45|106.45|104.85|106.48|104.88|105.93|104.33|314
1678974000000|2023-03-16 13:40:00|106.46|104.86|106.61|105.01|106.66|105.06|106.28|104.68|279
1678974300000|2023-03-16 13:45:00|106.62|105.02|106.26|104.66|106.66|105.06|106.11|104.51|283
1678974600000|2023-03-16 13:50:00|106.25|104.65|106.63|105.03|106.81|105.21|106.09|104.49|215
1678974900000|2023-03-16 13:55:00|106.62|105.02|107.08|105.48|107.16|105.56|106.62|105.02|182
1678975200000|2023-03-16 14:00:00|107.07|105.47|106.82|105.22|107.12|105.52|106.62|105.02|220
1678975500000|2023-03-16 14:05:00|106.76|105.16|106.32|104.72|106.76|105.16|106.21|104.61|242
1678975800000|2023-03-16 14:10:00|106.33|104.73|106.55|104.95|106.61|105.01|106.23|104.63|205
1678976100000|2023-03-16 14:15:00|106.54|104.94|106.33|104.73|106.63|105.03|106.1|104.5|258
1678976400000|2023-03-16 14:20:00|106.32|104.72|106.99|105.39|106.99|105.39|106.2|104.6|214
1678976700000|2023-03-16 14:25:00|106.91|105.31|107|105.4|107.08|105.48|106.72|105.12|201
1678977000000|2023-03-16 14:30:00|106.99|105.39|106.89|105.29|107.27|105.67|106.89|105.29|230
1678977300000|2023-03-16 14:35:00|106.9|105.3|107.08|105.48|107.09|105.49|106.78|105.18|160
1678977600000|2023-03-16 14:40:00|107.09|105.49|107.68|106.08|107.72|106.12|107.07|105.47|192
1678977900000|2023-03-16 14:45:00|107.67|106.07|107.78|106.18|108.05|106.45|107.42|105.82|225
1678978200000|2023-03-16 14:50:00|107.72|106.12|108|106.4|108.01|106.41|107.68|106.08|169
1678978500000|2023-03-16 14:55:00|107.99|106.39|107.19|105.59|108.06|106.46|107.19|105.59|218
1678978800000|2023-03-16 15:00:00|107.2|105.6|106.9|105.3|107.47|105.87|106.87|105.27|215
1678979100000|2023-03-16 15:05:00|106.89|105.29|107.08|105.48|107.45|105.85|106.87|105.27|176
1678979400000|2023-03-16 15:10:00|107.09|105.49|107.44|105.84|107.45|105.85|107.08|105.48|153
1678979700000|2023-03-16 15:15:00|107.43|105.83|107.13|105.53|108.5|106.9|107.11|105.51|221
1678980000000|2023-03-16 15:20:00|107.12|105.52|107.29|105.69|107.54|105.94|107.03|105.43|251
1678980300000|2023-03-16 15:25:00|107.28|105.68|107.5|105.9|107.88|106.28|107.28|105.68|236
1678980600000|2023-03-16 15:30:00|107.51|105.91|107.46|105.86|107.59|105.99|107.27|105.67|193
1678980900000|2023-03-16 15:35:00|107.47|105.87|107.81|106.21|107.94|106.34|107.46|105.86|202
1678981200000|2023-03-16 15:40:00|107.82|106.22|107.85|106.25|108.13|106.53|107.69|106.09|157
1678981500000|2023-03-16 15:45:00|107.84|106.24|107.98|106.38|107.98|106.38|107.48|105.88|167
1678981800000|2023-03-16 15:50:00|107.99|106.39|107.87|106.27|107.99|106.39|107.49|105.89|145
1678982100000|2023-03-16 15:55:00|107.88|106.28|107.77|106.17|108.12|106.52|107.57|105.97|144
1678982400000|2023-03-16 16:00:00|107.76|106.16|107.58|105.98|108.11|106.51|107.48|105.88|183
1678982700000|2023-03-16 16:05:00|107.57|105.97|107.38|105.78|107.94|106.34|107.38|105.78|156
1678983000000|2023-03-16 16:10:00|107.39|105.79|107.37|105.77|107.61|106.01|107.18|105.58|174
1678983300000|2023-03-16 16:15:00|107.36|105.76|107.41|105.81|107.53|105.93|107.26|105.66|118
1678983600000|2023-03-16 16:20:00|107.42|105.82|107.58|105.98|107.62|106.02|107.18|105.58|191
1678983900000|2023-03-16 16:25:00|107.66|106.06|107.46|105.86|107.85|106.25|107.36|105.76|200
1678984200000|2023-03-16 16:30:00|107.45|105.85|107.72|106.12|108.01|106.41|107.11|105.51|319
1678984500000|2023-03-16 16:35:00|107.71|106.11|107.61|106.01|107.72|106.12|107.36|105.76|243
1678984800000|2023-03-16 16:40:00|107.56|105.96|107.69|106.09|107.72|106.12|107.39|105.79|170
1678985100000|2023-03-16 16:45:00|107.68|106.08|107.54|105.94|107.69|106.09|107.36|105.76|145
1678985400000|2023-03-16 16:50:00|107.55|105.95|107.91|106.31|108.03|106.43|107.55|105.95|219
1678985700000|2023-03-16 16:55:00|107.9|106.3|107.72|106.12|107.92|106.32|107.57|105.97|140
1678986000000|2023-03-16 17:00:00|107.71|106.11|108.01|106.41|108.01|106.41|107.55|105.95|215
1678986300000|2023-03-16 17:05:00|108|106.4|107.8|106.2|108.12|106.52|107.8|106.2|112
1678986600000|2023-03-16 17:10:00|107.79|106.19|107.45|105.85|107.79|106.19|107.32|105.72|158
1678986900000|2023-03-16 17:15:00|107.46|105.86|107.54|105.94|107.55|105.95|107.17|105.57|191
1678987200000|2023-03-16 17:20:00|107.53|105.93|107.92|106.32|107.92|106.32|107.53|105.93|126
1678987500000|2023-03-16 17:25:00|107.91|106.31|107.58|105.98|107.92|106.32|107.52|105.92|140
1678987800000|2023-03-16 17:30:00|107.59|105.99|107.71|106.11|107.77|106.17|107.57|105.97|108
1678988100000|2023-03-16 17:35:00|107.7|106.1|107.57|105.97|107.81|106.21|107.56|105.96|103
1678988400000|2023-03-16 17:40:00|107.58|105.98|107.78|106.18|107.79|106.19|107.46|105.86|126
1678988700000|2023-03-16 17:45:00|107.77|106.17|107.53|105.93|107.78|106.18|107.52|105.92|112
1678989000000|2023-03-16 17:50:00|107.52|105.92|107.79|106.19|107.79|106.19|107.47|105.87|149
1678989300000|2023-03-16 17:55:00|107.8|106.2|107.63|106.03|107.88|106.28|107.63|106.03|124
1678989600000|2023-03-16 18:00:00|107.61|106.01|107.84|106.24|107.84|106.24|107.45|105.85|162
1678989900000|2023-03-16 18:05:00|107.83|106.23|107.71|106.11|107.85|106.25|107.5|105.9|99
1678990200000|2023-03-16 18:10:00|107.82|106.22|107.78|106.18|107.86|106.26|107.67|106.07|96
1678990500000|2023-03-16 18:15:00|107.77|106.17|107.88|106.28|107.9|106.3|107.69|106.09|96
1678990800000|2023-03-16 18:20:00|107.89|106.29|108|106.4|108.01|106.41|107.85|106.25|63
1678991100000|2023-03-16 18:25:00|107.99|106.39|108.02|106.42|108.06|106.46|107.96|106.36|114
1678991400000|2023-03-16 18:30:00|108.03|106.43|108.09|106.49|108.18|106.58|107.91|106.31|80
1678991700000|2023-03-16 18:35:00|108.08|106.48|108.27|106.67|108.28|106.68|108.06|106.46|52
1678992000000|2023-03-16 18:40:00|108.28|106.68|108.36|106.76|108.39|106.79|108.18|106.58|78
1678992300000|2023-03-16 18:45:00|108.35|106.75|107.85|106.25|108.36|106.76|107.85|106.25|86
1678992600000|2023-03-16 18:50:00|107.86|106.26|107.71|106.11|107.89|106.29|107.56|105.96|141
1678992900000|2023-03-16 18:55:00|107.72|106.12|108.45|106.85|108.55|106.95|107.72|106.12|207
1678993200000|2023-03-16 19:00:00|108.46|106.86|108.42|106.82|108.67|107.07|108.41|106.81|131
1678993500000|2023-03-16 19:05:00|108.35|106.75|108.29|106.69|108.6|107|108.11|106.51|178
1678993800000|2023-03-16 19:10:00|108.24|106.64|108.4|106.8|108.5|106.9|108.24|106.64|90
1678994100000|2023-03-16 19:15:00|108.39|106.79|108.79|107.19|108.82|107.22|108.14|106.54|165
1678994400000|2023-03-16 19:20:00|108.8|107.2|109.24|107.64|109.4|107.8|108.74|107.14|196
1678994700000|2023-03-16 19:25:00|109.23|107.63|108.95|107.35|109.5|107.9|108.82|107.22|284
1678995000000|2023-03-16 19:30:00|109.04|107.44|108.94|107.34|109.16|107.56|108.63|107.03|259
1678995300000|2023-03-16 19:35:00|108.86|107.26|108.73|107.13|108.99|107.39|108.63|107.03|196
1678995600000|2023-03-16 19:40:00|108.72|107.12|109.19|107.59|109.25|107.65|108.69|107.09|207
1678995900000|2023-03-16 19:45:00|109.24|107.64|108.94|107.34|109.24|107.64|108.86|107.26|195
1678996200000|2023-03-16 19:50:00|109.06|107.46|108.93|107.33|109.13|107.53|108.84|107.24|134
1678996500000|2023-03-16 19:55:00|108.91|107.31|109.03|107.43|109.07|107.47|108.55|106.95|155
1678996800000|2023-03-16 20:00:00|109.04|107.44|108.71|107.11|109.04|107.44|108.67|107.07|142
1678997100000|2023-03-16 20:05:00|108.7|107.1|108.9|107.3|108.92|107.32|108.7|107.1|69
1678997400000|2023-03-16 20:10:00|108.91|107.31|108.88|107.28|108.97|107.37|108.85|107.25|81
1678997700000|2023-03-16 20:15:00|108.89|107.29|108.85|107.25|108.92|107.32|108.77|107.17|82
1678998000000|2023-03-16 20:20:00|108.84|107.24|108.92|107.32|108.93|107.33|108.72|107.12|90
1678998300000|2023-03-16 20:25:00|108.93|107.33|109.2|107.6|109.35|107.75|108.82|107.22|90
1678998600000|2023-03-16 20:30:00|109.21|107.61|109.13|107.53|109.27|107.67|108.87|107.27|133
1678998900000|2023-03-16 20:35:00|109.12|107.52|109.12|107.52|109.12|107.52|108.96|107.36|100
1678999200000|2023-03-16 20:40:00|109.11|107.51|108.79|107.19|109.18|107.58|108.71|107.11|125
1678999500000|2023-03-16 20:45:00|108.8|107.2|108.54|106.94|108.82|107.22|108.28|106.68|217
1678999800000|2023-03-16 20:50:00|108.53|106.93|107.85|106.25|108.66|107.06|107.76|106.16|263
1679000100000|2023-03-16 20:55:00|107.86|106.26|107.63|106.03|107.93|106.33|107.4|105.8|279
1679000400000|2023-03-16 21:00:00|107.62|106.02|108.2|106.6|108.28|106.68|107.52|105.92|279
1679000700000|2023-03-16 21:05:00|108.21|106.61|108.09|106.49|108.39|106.79|108.05|106.45|208
1679001000000|2023-03-16 21:10:00|108.08|106.48|108.11|106.51|108.2|106.6|108|106.4|124
1679001300000|2023-03-16 21:15:00|108.14|106.54|108.31|106.71|108.35|106.75|108.08|106.48|108
1679001600000|2023-03-16 21:20:00|108.3|106.7|108.38|106.78|108.39|106.79|108.2|106.6|65
1679001900000|2023-03-16 21:25:00|108.37|106.77|108.43|106.83|108.5|106.9|108.36|106.76|72
1679002200000|2023-03-16 21:30:00|108.42|106.82|108.34|106.74|108.43|106.83|108.24|106.64|98
1679002500000|2023-03-16 21:35:00|108.32|106.72|108.29|106.69|108.32|106.72|108.12|106.52|106
1679002800000|2023-03-16 21:40:00|108.3|106.7|109.11|107.51|109.14|107.54|108.28|106.68|182
1679003100000|2023-03-16 21:45:00|109.12|107.52|108.49|106.89|109.14|107.54|108.48|106.88|85
1679003400000|2023-03-16 21:50:00|108.55|106.95|108.98|107.38|109.01|107.41|108.55|106.95|168
1679003700000|2023-03-16 21:55:00|108.99|107.39|108.67|107.07|109.04|107.44|108.57|106.97|185
1679004000000|2023-03-16 22:00:00|108.7|107.1|108.77|107.17|108.99|107.39|108.56|106.96|157
1679004300000|2023-03-16 22:05:00|108.79|107.19|108.59|106.99|109.01|107.41|108.59|106.99|165
1679004600000|2023-03-16 22:10:00|108.61|107.01|108.96|107.36|108.98|107.38|108.59|106.99|142
1679004900000|2023-03-16 22:15:00|108.92|107.32|109.23|107.63|109.32|107.72|108.8|107.2|131
1679005200000|2023-03-16 22:20:00|109.22|107.62|109.03|107.43|109.24|107.64|109.01|107.41|88
1679005500000|2023-03-16 22:25:00|109.02|107.42|108.77|107.17|109.02|107.42|108.73|107.13|60
1679005800000|2023-03-16 22:30:00|108.78|107.18|108.9|107.3|109.04|107.44|108.68|107.08|98
1679006100000|2023-03-16 22:35:00|108.91|107.31|108.77|107.17|109.1|107.5|108.76|107.16|112
1679006400000|2023-03-16 22:40:00|108.78|107.18|108.77|107.17|109|107.4|108.7|107.1|77
1679006700000|2023-03-16 22:45:00|108.76|107.16|108.78|107.18|108.91|107.31|108.74|107.14|117
1679007000000|2023-03-16 22:50:00|108.79|107.19|108.47|106.87|108.87|107.27|108.47|106.87|121
1679007300000|2023-03-16 22:55:00|108.38|106.78|108.74|107.14|108.79|107.19|108.35|106.75|226
1679007600000|2023-03-16 23:00:00|108.75|107.15|108.73|107.13|108.94|107.34|108.62|107.02|215
1679007900000|2023-03-16 23:05:00|108.74|107.14|108.92|107.32|108.96|107.36|108.66|107.06|208
1679008200000|2023-03-16 23:10:00|108.91|107.31|108.91|107.31|109.15|107.55|108.76|107.16|175
1679008500000|2023-03-16 23:15:00|108.92|107.32|108.73|107.13|108.94|107.34|108.66|107.06|192
1679008800000|2023-03-16 23:20:00|108.71|107.11|108.64|107.04|108.78|107.18|108.51|106.91|154
1679009100000|2023-03-16 23:25:00|108.63|107.03|108.67|107.07|108.73|107.13|108.43|106.83|159
1679009400000|2023-03-16 23:30:00|108.68|107.08|109.03|107.43|109.15|107.55|108.62|107.02|120
1679009700000|2023-03-16 23:35:00|109.02|107.42|109.14|107.54|109.31|107.71|108.91|107.31|203
1679010000000|2023-03-16 23:40:00|109.11|107.51|109.29|107.69|109.33|107.73|109.09|107.49|189
1679010300000|2023-03-16 23:45:00|109.3|107.7|109.13|107.53|109.31|107.71|108.99|107.39|132
1679010600000|2023-03-16 23:50:00|109.12|107.52|109.04|107.44|109.27|107.67|109.01|107.41|125
1679010900000|2023-03-16 23:55:00|109.05|107.45|108.92|107.32|109.06|107.46|108.84|107.24|118
1679011200000|2023-03-17 00:00:00|108.91|107.31|109.13|107.53|109.19|107.59|108.79|107.19|158
1679011500000|2023-03-17 00:05:00|109.12|107.52|108.78|107.18|109.12|107.52|108.76|107.16|171
1679011800000|2023-03-17 00:10:00|108.87|107.27|108.53|106.93|108.88|107.28|108.43|106.83|153
1679012100000|2023-03-17 00:15:00|108.54|106.94|108.62|107.02|108.83|107.23|108.44|106.84|159
1679012400000|2023-03-17 00:20:00|108.61|107.01|108.46|106.86|108.7|107.1|108.34|106.74|177
1679012700000|2023-03-17 00:25:00|108.51|106.91|108.27|106.67|108.6|107|108.14|106.54|171
1679013000000|2023-03-17 00:30:00|108.26|106.66|108.2|106.6|108.31|106.71|107.89|106.29|202
1679013300000|2023-03-17 00:35:00|108.19|106.59|107.76|106.16|108.21|106.61|107.72|106.12|187
1679013600000|2023-03-17 00:40:00|107.77|106.17|107.86|106.26|108.04|106.44|107.76|106.16|110
1679013900000|2023-03-17 00:45:00|107.87|106.27|108.16|106.56|108.22|106.62|107.79|106.19|127
1679014200000|2023-03-17 00:50:00|108.15|106.55|108.1|106.5|108.27|106.67|108.01|106.41|145
1679014500000|2023-03-17 00:55:00|108.09|106.49|108.69|107.09|108.69|107.09|108.01|106.41|117
1679014800000|2023-03-17 01:00:00|108.7|107.1|108.91|107.31|108.91|107.31|108.61|107.01|122
1679015100000|2023-03-17 01:05:00|108.9|107.3|108.69|107.09|108.99|107.39|108.59|106.99|142
1679015400000|2023-03-17 01:10:00|108.79|107.19|109.02|107.42|109.13|107.53|108.75|107.15|140
1679015700000|2023-03-17 01:15:00|109.01|107.41|110.29|108.69|110.32|108.72|108.91|107.31|187
1679016000000|2023-03-17 01:20:00|110.25|108.65|109.64|108.04|110.59|108.99|109.55|107.95|414
1679016300000|2023-03-17 01:25:00|109.65|108.05|110.1|108.5|110.2|108.6|109.5|107.9|278
1679016600000|2023-03-17 01:30:00|110.11|108.51|109.89|108.29|110.15|108.55|109.49|107.89|352
1679016900000|2023-03-17 01:35:00|109.9|108.3|110.13|108.53|110.28|108.68|109.76|108.16|297
1679017200000|2023-03-17 01:40:00|110.14|108.54|110.22|108.62|110.33|108.73|109.95|108.35|356
1679017500000|2023-03-17 01:45:00|110.21|108.61|109.92|108.32|110.41|108.81|109.85|108.25|318
1679017800000|2023-03-17 01:50:00|109.95|108.35|110.15|108.55|110.54|108.94|109.92|108.32|439
1679018100000|2023-03-17 01:55:00|110.16|108.56|110.41|108.81|110.67|109.07|110.08|108.48|276
1679018400000|2023-03-17 02:00:00|110.42|108.82|110.32|108.72|110.67|109.07|110.12|108.52|244
1679018700000|2023-03-17 02:05:00|110.33|108.73|111.5|109.9|111.58|109.98|110.32|108.72|400
1679019000000|2023-03-17 02:10:00|111.49|109.89|111.64|110.04|111.81|110.21|111.24|109.64|282
1679019300000|2023-03-17 02:15:00|111.65|110.05|110.91|109.31|111.7|110.1|110.82|109.22|228
1679019600000|2023-03-17 02:20:00|110.92|109.32|111.49|109.89|111.63|110.03|110.91|109.31|361
1679019900000|2023-03-17 02:25:00|111.5|109.9|111.59|109.99|111.9|110.3|111.32|109.72|260
1679020200000|2023-03-17 02:30:00|111.68|110.08|111.54|109.94|111.77|110.17|111.22|109.62|270
1679020500000|2023-03-17 02:35:00|111.56|109.96|111.85|110.25|112.32|110.72|111.51|109.91|293
1679020800000|2023-03-17 02:40:00|111.72|110.12|111.25|109.65|112.04|110.44|111.13|109.53|259
1679021100000|2023-03-17 02:45:00|111.24|109.64|111.53|109.93|111.56|109.96|111.07|109.47|257
1679021400000|2023-03-17 02:50:00|111.54|109.94|111.82|110.22|111.93|110.33|111.42|109.82|141
1679021700000|2023-03-17 02:55:00|111.84|110.24|111.73|110.13|112.03|110.43|111.62|110.02|182
1679022000000|2023-03-17 03:00:00|111.74|110.14|111.73|110.13|112.07|110.47|111.61|110.01|122
1679022300000|2023-03-17 03:05:00|111.74|110.14|111.92|110.32|112.22|110.62|111.69|110.09|160
1679022600000|2023-03-17 03:10:00|111.91|110.31|111.63|110.03|111.91|110.31|111.53|109.93|97
1679022900000|2023-03-17 03:15:00|111.62|110.02|111.54|109.94|111.93|110.33|111.5|109.9|93
1679023200000|2023-03-17 03:20:00|111.55|109.95|111.4|109.8|111.76|110.16|111.35|109.75|133
1679023500000|2023-03-17 03:25:00|111.38|109.78|111.42|109.82|111.43|109.83|111.1|109.5|87
1679023800000|2023-03-17 03:30:00|111.43|109.83|111.42|109.82|111.48|109.88|111.09|109.49|76
1679024100000|2023-03-17 03:35:00|111.38|109.78|111.08|109.48|111.39|109.79|111.08|109.48|87
1679024400000|2023-03-17 03:40:00|111.09|109.49|111.07|109.47|111.18|109.58|110.8|109.2|127
1679024700000|2023-03-17 03:45:00|111.08|109.48|111.17|109.57|111.25|109.65|110.91|109.31|74
1679025000000|2023-03-17 03:50:00|111.16|109.56|111.48|109.88|111.55|109.95|111.08|109.48|86
1679025300000|2023-03-17 03:55:00|111.5|109.9|111.57|109.97|111.87|110.27|111.44|109.84|133
1679025600000|2023-03-17 04:00:00|111.56|109.96|111.6|110|111.96|110.36|111.56|109.96|104
1679025900000|2023-03-17 04:05:00|111.56|109.96|111.47|109.87|111.64|110.04|111.41|109.81|89
1679026200000|2023-03-17 04:10:00|111.48|109.88|111.23|109.63|111.68|110.08|111.22|109.62|113
1679026500000|2023-03-17 04:15:00|111.22|109.62|111.52|109.92|111.52|109.92|111.22|109.62|107
1679026800000|2023-03-17 04:20:00|111.51|109.91|111.42|109.82|111.69|110.09|111.41|109.81|101
1679027100000|2023-03-17 04:25:00|111.43|109.83|111.19|109.59|111.6|110|111.1|109.5|181
1679027400000|2023-03-17 04:30:00|111.16|109.56|111.09|109.49|111.28|109.68|110.99|109.39|128
1679027700000|2023-03-17 04:35:00|111.08|109.48|110.99|109.39|111.35|109.75|110.98|109.38|164
1679028000000|2023-03-17 04:40:00|111|109.4|111.1|109.5|111.34|109.74|111|109.4|83
1679028300000|2023-03-17 04:45:00|111.11|109.51|111.24|109.64|111.32|109.72|111.07|109.47|103
1679028600000|2023-03-17 04:50:00|111.25|109.65|111.31|109.71|111.4|109.8|111.24|109.64|77
1679028900000|2023-03-17 04:55:00|111.32|109.72|111.21|109.61|111.49|109.89|111.18|109.58|86
1679029200000|2023-03-17 05:00:00|111.22|109.62|111.21|109.61|111.48|109.88|111.09|109.49|139
1679029500000|2023-03-17 05:05:00|111.2|109.6|111.43|109.83|111.53|109.93|111.12|109.52|133
1679029800000|2023-03-17 05:10:00|111.46|109.86|111.39|109.79|111.49|109.89|111.09|109.49|145
1679030100000|2023-03-17 05:15:00|111.4|109.8|111.26|109.66|111.49|109.89|111.21|109.61|104
1679030400000|2023-03-17 05:20:00|111.27|109.67|110.99|109.39|111.28|109.68|110.99|109.39|110
1679030700000|2023-03-17 05:25:00|111|109.4|111.07|109.47|111.18|109.58|110.96|109.36|79
1679031000000|2023-03-17 05:30:00|111.06|109.46|110.57|108.97|111.12|109.52|110.46|108.86|106
1679031300000|2023-03-17 05:35:00|110.58|108.98|111.01|109.41|111.06|109.46|110.57|108.97|133
1679031600000|2023-03-17 05:40:00|110.96|109.36|110.88|109.28|111.06|109.46|110.7|109.1|160
1679031900000|2023-03-17 05:45:00|110.87|109.27|110.96|109.36|111.07|109.47|110.8|109.2|97
1679032200000|2023-03-17 05:50:00|110.97|109.37|110.96|109.36|111.05|109.45|110.82|109.22|82
1679032500000|2023-03-17 05:55:00|110.95|109.35|111.27|109.67|111.29|109.69|110.89|109.29|86
1679032800000|2023-03-17 06:00:00|111.26|109.66|111.24|109.64|111.29|109.69|111.11|109.51|102
1679033100000|2023-03-17 06:05:00|111.27|109.67|111.3|109.7|111.3|109.7|111.11|109.51|57
1679033400000|2023-03-17 06:10:00|111.31|109.71|111.44|109.84|111.46|109.86|111.22|109.62|44
1679033700000|2023-03-17 06:15:00|111.43|109.83|111.79|110.19|111.8|110.2|111.4|109.8|95
1679034000000|2023-03-17 06:20:00|111.78|110.18|111.7|110.1|112.35|110.75|111.64|110.04|160
1679034300000|2023-03-17 06:25:00|111.63|110.03|111.54|109.94|111.78|110.18|111.3|109.7|181
1679034600000|2023-03-17 06:30:00|111.6|110|111.61|110.01|111.88|110.28|111.42|109.82|134
1679034900000|2023-03-17 06:35:00|111.62|110.02|111.91|110.31|112.01|110.41|111.42|109.82|198
1679035200000|2023-03-17 06:40:00|111.9|110.3|112.04|110.44|112.35|110.75|111.82|110.22|191
1679035500000|2023-03-17 06:45:00|112.03|110.43|112.03|110.43|112.22|110.62|111.9|110.3|184
1679035800000|2023-03-17 06:50:00|112.02|110.42|112.48|110.88|112.53|110.93|112.02|110.42|177
1679036100000|2023-03-17 06:55:00|112.47|110.87|112.7|111.1|112.73|111.13|112.35|110.75|314
1679036400000|2023-03-17 07:00:00|112.69|111.09|112.07|110.47|112.71|111.11|111.91|110.31|287
1679036700000|2023-03-17 07:05:00|112.08|110.48|112.17|110.57|112.39|110.79|112.01|110.41|220
1679037000000|2023-03-17 07:10:00|112.06|110.46|112.09|110.49|112.34|110.74|112.01|110.41|213
1679037300000|2023-03-17 07:15:00|112.08|110.48|111.7|110.1|112.27|110.67|111.68|110.08|242
1679037600000|2023-03-17 07:20:00|111.71|110.11|111.6|110|111.82|110.22|111.59|109.99|136
1679037900000|2023-03-17 07:25:00|111.56|109.96|111.82|110.22|112.07|110.47|111.56|109.96|141
1679038200000|2023-03-17 07:30:00|111.81|110.21|112.01|110.41|112.16|110.56|111.81|110.21|165
1679038500000|2023-03-17 07:35:00|112|110.4|111.85|110.25|112.11|110.51|111.81|110.21|104
1679038800000|2023-03-17 07:40:00|111.86|110.26|112.15|110.55|112.15|110.55|111.74|110.14|92
1679039100000|2023-03-17 07:45:00|112.03|110.43|111.83|110.23|112.03|110.43|111.73|110.13|80
1679039400000|2023-03-17 07:50:00|111.84|110.24|111.93|110.33|112.17|110.57|111.83|110.23|137
1679039700000|2023-03-17 07:55:00|111.94|110.34|112.06|110.46|112.17|110.57|111.94|110.34|103
1679040000000|2023-03-17 08:00:00|112.07|110.47|111.95|110.35|112.23|110.63|111.75|110.15|162
1679040300000|2023-03-17 08:05:00|111.96|110.36|112.2|110.6|112.25|110.65|111.89|110.29|162
1679040600000|2023-03-17 08:10:00|112.21|110.61|112.02|110.42|112.23|110.63|111.94|110.34|214
1679040900000|2023-03-17 08:15:00|112.01|110.41|111.62|110.02|112.17|110.57|111.52|109.92|139
1679041200000|2023-03-17 08:20:00|111.61|110.01|111.73|110.13|112.04|110.44|111.61|110.01|113
1679041500000|2023-03-17 08:25:00|111.72|110.12|111.32|109.72|111.9|110.3|111.22|109.62|130
1679041800000|2023-03-17 08:30:00|111.33|109.73|111.53|109.93|111.56|109.96|111.07|109.47|149
1679042100000|2023-03-17 08:35:00|111.52|109.92|111.62|110.02|111.76|110.16|111.4|109.8|107
1679042400000|2023-03-17 08:40:00|111.63|110.03|111.74|110.14|111.77|110.17|111.61|110.01|31
1679042700000|2023-03-17 08:45:00|111.73|110.13|111.74|110.14|111.76|110.16|111.7|110.1|19
1679043000000|2023-03-17 08:50:00|111.73|110.13|111.7|110.1|111.76|110.16|111.7|110.1|27
1679043300000|2023-03-17 08:55:00|111.71|110.11|111.73|110.13|111.74|110.14|111.71|110.11|20
1679043600000|2023-03-17 09:00:00|111.72|110.12|111.72|110.12|111.73|110.13|111.58|109.98|29
1679043900000|2023-03-17 09:05:00|111.73|110.13|111.74|110.14|111.74|110.14|111.71|110.11|15
1679044200000|2023-03-17 09:10:00|111.73|110.13|111.74|110.14|111.78|110.18|111.72|110.12|21
1679044500000|2023-03-17 09:15:00|111.73|110.13|111.74|110.14|111.75|110.15|111.61|110.01|61
1679044800000|2023-03-17 09:20:00|111.76|110.16|111.75|110.15|111.78|110.18|111.66|110.06|13
1679045100000|2023-03-17 09:25:00|111.68|110.08|112.01|110.41|112.01|110.41|111.66|110.06|65
1679045400000|2023-03-17 09:30:00|112|110.4|111.91|110.31|112.17|110.57|111.83|110.23|146
1679045700000|2023-03-17 09:35:00|111.92|110.32|112.05|110.45|112.2|110.6|111.85|110.25|103
1679046000000|2023-03-17 09:40:00|112.04|110.44|112|110.4|112.14|110.54|111.89|110.29|95
1679046300000|2023-03-17 09:45:00|111.99|110.39|112.06|110.46|112.15|110.55|111.82|110.22|97
1679046600000|2023-03-17 09:50:00|112.04|110.44|112.6|111|112.63|111.03|111.95|110.35|254
1679046900000|2023-03-17 09:55:00|112.61|111.01|112.61|111.01|112.79|111.19|112.29|110.69|330
1679047200000|2023-03-17 10:00:00|112.62|111.02|112.87|111.27|112.89|111.29|112.52|110.92|266
1679047500000|2023-03-17 10:05:00|112.83|111.23|112.97|111.37|112.99|111.39|112.42|110.82|398
1679047800000|2023-03-17 10:10:00|112.98|111.38|112.67|111.07|112.98|111.38|112.44|110.84|258
1679048100000|2023-03-17 10:15:00|112.68|111.08|112.83|111.23|112.96|111.36|112.52|110.92|196
1679048400000|2023-03-17 10:20:00|112.84|111.24|113.27|111.67|113.57|111.97|112.84|111.24|244
1679048700000|2023-03-17 10:25:00|113.26|111.66|113.45|111.85|113.5|111.9|113|111.4|323
1679049000000|2023-03-17 10:30:00|113.43|111.83|113.09|111.49|113.64|112.04|113.01|111.41|263
1679049300000|2023-03-17 10:35:00|113.06|111.46|113.5|111.9|113.66|112.06|113|111.4|350
1679049600000|2023-03-17 10:40:00|113.51|111.91|113.63|112.03|113.76|112.16|113.41|111.81|250
1679049900000|2023-03-17 10:45:00|113.64|112.04|113.49|111.89|113.66|112.06|113.36|111.76|269
1679050200000|2023-03-17 10:50:00|113.44|111.84|113.62|112.02|113.74|112.14|113.44|111.84|243
1679050500000|2023-03-17 10:55:00|113.64|112.04|113.61|112.01|113.8|112.2|113.4|111.8|215
1679050800000|2023-03-17 11:00:00|113.59|111.99|113.13|111.53|113.7|112.1|113.07|111.47|297
1679051100000|2023-03-17 11:05:00|113.12|111.52|113.54|111.94|113.72|112.12|113.12|111.52|246
1679051400000|2023-03-17 11:10:00|113.55|111.95|113.19|111.59|113.59|111.99|113.19|111.59|180
1679051700000|2023-03-17 11:15:00|113.2|111.6|112.82|111.22|113.23|111.63|112.6|111|217
1679052000000|2023-03-17 11:20:00|112.83|111.23|113.16|111.56|113.19|111.59|112.8|111.2|227
1679052300000|2023-03-17 11:25:00|113.17|111.57|113.06|111.46|113.37|111.77|113.06|111.46|166
1679052600000|2023-03-17 11:30:00|113.03|111.43|113.11|111.51|113.22|111.62|112.88|111.28|163
1679052900000|2023-03-17 11:35:00|113.12|111.52|113.39|111.79|113.41|111.81|113.09|111.49|100
1679053200000|2023-03-17 11:40:00|113.38|111.78|113.72|112.12|113.8|112.2|113.35|111.75|221
1679053500000|2023-03-17 11:45:00|113.73|112.13|113.67|112.07|113.81|112.21|113.48|111.88|244
1679053800000|2023-03-17 11:50:00|113.68|112.08|113.67|112.07|113.84|112.24|113.53|111.93|260
1679054100000|2023-03-17 11:55:00|113.7|112.1|113.66|112.06|113.85|112.25|113.49|111.89|372
1679054400000|2023-03-17 12:00:00|113.69|112.09|113.49|111.89|113.77|112.17|113.44|111.84|356
1679054700000|2023-03-17 12:05:00|113.5|111.9|113.4|111.8|113.51|111.91|113|111.4|281
1679055000000|2023-03-17 12:10:00|113.41|111.81|113.19|111.59|113.52|111.92|113.09|111.49|201
1679055300000|2023-03-17 12:15:00|113.16|111.56|112.98|111.38|113.21|111.61|112.79|111.19|134
1679055600000|2023-03-17 12:20:00|112.99|111.39|112.78|111.18|113.2|111.6|112.78|111.18|175
1679055900000|2023-03-17 12:25:00|112.79|111.19|112.78|111.18|113|111.4|112.62|111.02|180
1679056200000|2023-03-17 12:30:00|112.79|111.19|112.64|111.04|113.06|111.46|112.5|110.9|185
1679056500000|2023-03-17 12:35:00|112.6|111|111.91|110.31|112.61|111.01|111.91|110.31|229
1679056800000|2023-03-17 12:40:00|111.93|110.33|112.18|110.58|112.27|110.67|111.9|110.3|160
1679057100000|2023-03-17 12:45:00|112.19|110.59|112.31|110.71|112.6|111|112.19|110.59|172
1679057400000|2023-03-17 12:50:00|112.32|110.72|112.34|110.74|112.5|110.9|112.22|110.62|192
1679057700000|2023-03-17 12:55:00|112.35|110.75|112.1|110.5|112.42|110.82|112.05|110.45|167
1679058000000|2023-03-17 13:00:00|112.11|110.51|112.41|110.81|112.55|110.95|112.09|110.49|134
1679058300000|2023-03-17 13:05:00|112.42|110.82|112.37|110.77|112.43|110.83|112.25|110.65|94
1679058600000|2023-03-17 13:10:00|112.38|110.78|112.18|110.58|112.44|110.84|112.18|110.58|94
1679058900000|2023-03-17 13:15:00|112.19|110.59|112|110.4|112.31|110.71|111.99|110.39|179
1679059200000|2023-03-17 13:20:00|111.99|110.39|112.12|110.52|112.29|110.69|111.91|110.31|87
1679059500000|2023-03-17 13:25:00|112.13|110.53|112.32|110.72|112.35|110.75|112.12|110.52|185
1679059800000|2023-03-17 13:30:00|112.33|110.73|112.01|110.41|112.42|110.82|111.98|110.38|268
1679060100000|2023-03-17 13:35:00|112.02|110.42|112.37|110.77|112.39|110.79|111.56|109.96|328
1679060400000|2023-03-17 13:40:00|112.41|110.81|112.3|110.7|112.56|110.96|112.04|110.44|327
1679060700000|2023-03-17 13:45:00|112.31|110.71|111.78|110.18|112.32|110.72|111.69|110.09|308
1679061000000|2023-03-17 13:50:00|111.83|110.23|111.78|110.18|112.09|110.49|111.69|110.09|173
1679061300000|2023-03-17 13:55:00|111.79|110.19|111.97|110.37|112.26|110.66|111.78|110.18|205
1679061600000|2023-03-17 14:00:00|111.99|110.39|112.37|110.77|112.52|110.92|111.97|110.37|232
1679061900000|2023-03-17 14:05:00|112.38|110.78|112.31|110.71|112.79|111.19|112.28|110.68|206
1679062200000|2023-03-17 14:10:00|112.3|110.7|112.47|110.87|112.53|110.93|112.06|110.46|224
1679062500000|2023-03-17 14:15:00|112.48|110.88|112.27|110.67|112.78|111.18|112.24|110.64|265
1679062800000|2023-03-17 14:20:00|112.28|110.68|112.16|110.56|112.48|110.88|112.16|110.56|245
1679063100000|2023-03-17 14:25:00|112.15|110.55|111.51|109.91|112.22|110.62|111.47|109.87|306
1679063400000|2023-03-17 14:30:00|111.57|109.97|111.79|110.19|112.15|110.55|111.47|109.87|332
1679063700000|2023-03-17 14:35:00|111.77|110.17|111.2|109.6|111.87|110.27|111.2|109.6|320
1679064000000|2023-03-17 14:40:00|111.27|109.67|109.99|108.39|111.42|109.82|109.95|108.35|465
1679064300000|2023-03-17 14:45:00|109.96|108.36|110.87|109.27|110.87|109.27|109.95|108.35|378
1679064600000|2023-03-17 14:50:00|110.86|109.26|110.85|109.25|110.94|109.34|110.55|108.95|250
1679064900000|2023-03-17 14:55:00|110.84|109.24|110.8|109.2|110.97|109.37|110.57|108.97|273
1679065200000|2023-03-17 15:00:00|110.78|109.18|110.79|109.19|110.89|109.29|110.44|108.84|270
1679065500000|2023-03-17 15:05:00|110.8|109.2|110.97|109.37|111.07|109.47|110.52|108.92|281
1679065800000|2023-03-17 15:10:00|110.98|109.38|111.27|109.67|111.31|109.71|110.92|109.32|212
1679066100000|2023-03-17 15:15:00|111.26|109.66|111.45|109.85|111.54|109.94|111.02|109.42|325
1679066400000|2023-03-17 15:20:00|111.46|109.86|110.83|109.23|111.52|109.92|110.83|109.23|217
1679066700000|2023-03-17 15:25:00|110.84|109.24|110.52|108.92|110.93|109.33|110.43|108.83|269
1679067000000|2023-03-17 15:30:00|110.51|108.91|110.94|109.34|111.05|109.45|110.46|108.86|232
1679067300000|2023-03-17 15:35:00|110.93|109.33|110.8|109.2|111.06|109.46|110.7|109.1|144
1679067600000|2023-03-17 15:40:00|110.81|109.21|110.65|109.05|111|109.4|110.61|109.01|133
1679067900000|2023-03-17 15:45:00|110.64|109.04|111.01|109.41|111.02|109.42|110.64|109.04|183
1679068200000|2023-03-17 15:50:00|111|109.4|111.03|109.43|111.3|109.7|110.94|109.34|205
1679068500000|2023-03-17 15:55:00|111.04|109.44|111.26|109.66|111.27|109.67|110.99|109.39|186
1679068800000|2023-03-17 16:00:00|111.27|109.67|111.43|109.83|111.48|109.88|111.17|109.57|283
1679069100000|2023-03-17 16:05:00|111.42|109.82|111.58|109.98|111.65|110.05|111.32|109.72|203
1679069400000|2023-03-17 16:10:00|111.59|109.99|111.57|109.97|111.75|110.15|111.36|109.76|307
1679069700000|2023-03-17 16:15:00|111.56|109.96|111.45|109.85|111.69|110.09|111.36|109.76|284
1679070000000|2023-03-17 16:20:00|111.46|109.86|111.16|109.56|111.62|110.02|111.08|109.48|230
1679070300000|2023-03-17 16:25:00|111.14|109.54|111.37|109.77|111.42|109.82|111.13|109.53|227
1679070600000|2023-03-17 16:30:00|111.38|109.78|111.23|109.63|111.67|110.07|111.17|109.57|240
1679070900000|2023-03-17 16:35:00|111.24|109.64|110.84|109.24|111.25|109.65|110.76|109.16|211
1679071200000|2023-03-17 16:40:00|110.85|109.25|111.19|109.59|111.23|109.63|110.75|109.15|170
1679071500000|2023-03-17 16:45:00|111.18|109.58|111.03|109.43|111.18|109.58|110.86|109.26|169
1679071800000|2023-03-17 16:50:00|111.04|109.44|110.8|109.2|111.16|109.56|110.76|109.16|216
1679072100000|2023-03-17 16:55:00|110.81|109.21|110.97|109.37|111.02|109.42|110.76|109.16|158
1679072400000|2023-03-17 17:00:00|110.96|109.36|111.55|109.95|111.57|109.97|110.96|109.36|193
1679072700000|2023-03-17 17:05:00|111.54|109.94|111.44|109.84|111.67|110.07|111.44|109.84|182
1679073000000|2023-03-17 17:10:00|111.46|109.86|111.7|110.1|111.8|110.2|111.21|109.61|331
1679073300000|2023-03-17 17:15:00|111.71|110.11|111.58|109.98|111.83|110.23|111.5|109.9|199
1679073600000|2023-03-17 17:20:00|111.56|109.96|111.27|109.67|111.59|109.99|111.2|109.6|220
1679073900000|2023-03-17 17:25:00|111.26|109.66|111.35|109.75|111.35|109.75|111.14|109.54|241
1679074200000|2023-03-17 17:30:00|111.34|109.74|111.31|109.71|111.43|109.83|111.19|109.59|231
1679074500000|2023-03-17 17:35:00|111.3|109.7|111.39|109.79|111.47|109.87|111.22|109.62|209
1679074800000|2023-03-17 17:40:00|111.4|109.8|111.55|109.95|111.55|109.95|111.21|109.61|304
1679075100000|2023-03-17 17:45:00|111.53|109.93|111.61|110.01|111.8|110.2|111.49|109.89|191
1679075400000|2023-03-17 17:50:00|111.62|110.02|111.76|110.16|111.77|110.17|111.46|109.86|203
1679075700000|2023-03-17 17:55:00|111.75|110.15|111.61|110.01|111.77|110.17|111.51|109.91|162
1679076000000|2023-03-17 18:00:00|111.62|110.02|111.65|110.05|111.75|110.15|111.55|109.95|205
1679076300000|2023-03-17 18:05:00|111.66|110.06|111.19|109.59|111.66|110.06|111.19|109.59|154
1679076600000|2023-03-17 18:10:00|111.2|109.6|111.16|109.56|111.37|109.77|111|109.4|302
1679076900000|2023-03-17 18:15:00|111.15|109.55|111.17|109.57|111.27|109.67|110.97|109.37|263
1679077200000|2023-03-17 18:20:00|111.18|109.58|111.15|109.55|111.29|109.69|111.03|109.43|189
1679077500000|2023-03-17 18:25:00|111.14|109.54|111.27|109.67|111.29|109.69|111.05|109.45|169
1679077800000|2023-03-17 18:30:00|111.28|109.68|111.55|109.95|111.62|110.02|111.28|109.68|163
1679078100000|2023-03-17 18:35:00|111.56|109.96|111.74|110.14|111.75|110.15|111.53|109.93|185
1679078400000|2023-03-17 18:40:00|111.73|110.13|111.75|110.15|111.77|110.17|111.57|109.97|306
1679078700000|2023-03-17 18:45:00|111.77|110.17|112.02|110.42|112.06|110.46|111.75|110.15|255
1679079000000|2023-03-17 18:50:00|112.03|110.43|111.89|110.29|112.09|110.49|111.84|110.24|183
1679079300000|2023-03-17 18:55:00|111.9|110.3|112.14|110.54|112.16|110.56|111.9|110.3|259
1679079600000|2023-03-17 19:00:00|112.16|110.56|112.28|110.68|112.29|110.69|112.06|110.46|217
1679079900000|2023-03-17 19:05:00|112.29|110.69|112.33|110.73|112.47|110.87|112.18|110.58|270
1679080200000|2023-03-17 19:10:00|112.34|110.74|112.53|110.93|112.54|110.94|112.13|110.53|197
1679080500000|2023-03-17 19:15:00|112.54|110.94|112.02|110.42|112.54|110.94|112.02|110.42|247
1679080800000|2023-03-17 19:20:00|112|110.4|112.37|110.77|112.41|110.81|111.99|110.39|178
1679081100000|2023-03-17 19:25:00|112.38|110.78|112.47|110.87|112.48|110.88|112.2|110.6|289
1679081400000|2023-03-17 19:30:00|112.46|110.86|112.39|110.79|112.56|110.96|112.13|110.53|226
1679081700000|2023-03-17 19:35:00|112.4|110.8|112.37|110.77|112.53|110.93|112.31|110.71|173
1679082000000|2023-03-17 19:40:00|112.36|110.76|112.63|111.03|112.75|111.15|112.36|110.76|175
1679082300000|2023-03-17 19:45:00|112.66|111.06|112.34|110.74|112.66|111.06|112.27|110.67|140
1679082600000|2023-03-17 19:50:00|112.33|110.73|112.68|111.08|112.79|111.19|112.27|110.67|198
1679082900000|2023-03-17 19:55:00|112.71|111.11|112.84|111.24|112.84|111.24|112.4|110.8|167
1679083200000|2023-03-17 20:00:00|112.85|111.25|112.5|110.9|112.85|111.25|112.49|110.89|193
1679083500000|2023-03-17 20:05:00|112.49|110.89|112.41|110.81|112.61|111.01|112.3|110.7|175
1679083800000|2023-03-17 20:10:00|112.4|110.8|112.42|110.82|112.56|110.96|112.39|110.79|117
1679084100000|2023-03-17 20:15:00|112.43|110.83|112.68|111.08|112.73|111.13|112.43|110.83|171
1679084400000|2023-03-17 20:20:00|112.69|111.09|112.41|110.81|112.87|111.27|112.38|110.78|226
1679084700000|2023-03-17 20:25:00|112.39|110.79|112.4|110.8|112.59|110.99|112.36|110.76|180
1679085000000|2023-03-17 20:30:00|112.39|110.79|112.52|110.92|112.66|111.06|112.33|110.73|169
1679085300000|2023-03-17 20:35:00|112.53|110.93|112.43|110.83|112.54|110.94|112.39|110.79|121
1679085600000|2023-03-17 20:40:00|112.42|110.82|112.03|110.43|112.43|110.83|111.81|110.21|279
1679085900000|2023-03-17 20:45:00|112.02|110.42|112.31|110.71|112.32|110.72|112|110.4|201
1679086200000|2023-03-17 20:50:00|112.32|110.72|112.32|110.72|112.43|110.83|112.27|110.67|181
1679086500000|2023-03-17 20:55:00|112.31|110.71|112.39|110.79|112.43|110.83|112.3|110.7|200
1679086800000|2023-03-17 21:00:00|112.4|110.8|112.55|110.95|112.59|110.99|112.4|110.8|52
1679126400000|2023-03-18 08:00:00|116.4|114.8|116.51|114.91|116.52|114.92|116.2|114.6|195
1679126700000|2023-03-18 08:05:00|116.49|114.89|115.99|114.39|116.55|114.95|115.97|114.37|152
1679127000000|2023-03-18 08:10:00|115.98|114.38|114.84|113.24|115.99|114.39|114.76|113.16|376
1679127300000|2023-03-18 08:15:00|114.83|113.23|115.18|113.58|115.24|113.64|114.34|112.74|349
1679127600000|2023-03-18 08:20:00|115.19|113.59|115.21|113.61|115.41|113.81|115.1|113.5|294
1679127900000|2023-03-18 08:25:00|115.2|113.6|115.22|113.62|115.56|113.96|115.07|113.47|193
1679128200000|2023-03-18 08:30:00|115.23|113.63|115.06|113.46|115.47|113.87|114.98|113.38|193
1679128500000|2023-03-18 08:35:00|115.07|113.47|115.41|113.81|115.48|113.88|115.04|113.44|161
1679128800000|2023-03-18 08:40:00|115.42|113.82|115.28|113.68|115.48|113.88|115.27|113.67|127
1679129100000|2023-03-18 08:45:00|115.29|113.69|115.01|113.41|115.29|113.69|114.84|113.24|197
1679129400000|2023-03-18 08:50:00|115.02|113.42|115.41|113.81|115.62|114.02|115.01|113.41|235
1679129700000|2023-03-18 08:55:00|115.4|113.8|115.3|113.7|115.47|113.87|115.17|113.57|252
1679130000000|2023-03-18 09:00:00|115.31|113.71|115.05|113.45|115.37|113.77|114.95|113.35|199
1679130300000|2023-03-18 09:05:00|115.04|113.44|114.87|113.27|115.08|113.48|114.75|113.15|211
1679130600000|2023-03-18 09:10:00|114.9|113.3|115.07|113.47|115.2|113.6|114.88|113.28|192
1679130900000|2023-03-18 09:15:00|115.08|113.48|115.07|113.47|115.21|113.61|115.03|113.43|143
1679131200000|2023-03-18 09:20:00|115.06|113.46|115.1|113.5|115.26|113.66|115.01|113.41|129
1679131500000|2023-03-18 09:25:00|115.11|113.51|114.88|113.28|115.26|113.66|114.83|113.23|160
1679131800000|2023-03-18 09:30:00|114.89|113.29|114.91|113.31|115.09|113.49|114.81|113.21|141
1679132100000|2023-03-18 09:35:00|114.9|113.3|115.32|113.72|115.33|113.73|114.9|113.3|199
1679132400000|2023-03-18 09:40:00|115.33|113.73|115.72|114.12|115.73|114.13|115.33|113.73|234
1679132700000|2023-03-18 09:45:00|115.71|114.11|115.59|113.99|115.71|114.11|115.39|113.79|245
1679133000000|2023-03-18 09:50:00|115.6|114|115.56|113.96|115.62|114.02|115.38|113.78|185
1679133300000|2023-03-18 09:55:00|115.57|113.97|115.63|114.03|115.66|114.06|115.5|113.9|108
1679133600000|2023-03-18 10:00:00|115.62|114.02|115.63|114.03|115.71|114.11|115.61|114.01|87
1679133900000|2023-03-18 10:05:00|115.64|114.04|115.63|114.03|115.72|114.12|115.62|114.02|44
1679134200000|2023-03-18 10:10:00|115.62|114.02|115.62|114.02|115.64|114.04|115.59|113.99|44
1679134500000|2023-03-18 10:15:00|115.61|114.01|115.9|114.3|115.91|114.31|115.61|114.01|140
1679134800000|2023-03-18 10:20:00|115.91|114.31|115.7|114.1|115.96|114.36|115.7|114.1|129
1679135100000|2023-03-18 10:25:00|115.64|114.04|115.59|113.99|115.73|114.13|115.59|113.99|99
1679135400000|2023-03-18 10:30:00|115.6|114|115.73|114.13|115.8|114.2|115.6|114|101
1679135700000|2023-03-18 10:35:00|115.74|114.14|115.81|114.21|115.91|114.31|115.63|114.03|135
1679136000000|2023-03-18 10:40:00|115.8|114.2|115.83|114.23|115.9|114.3|115.71|114.11|143
1679136300000|2023-03-18 10:45:00|115.82|114.22|115.71|114.11|115.86|114.26|115.71|114.11|91
1679136600000|2023-03-18 10:50:00|115.72|114.12|115.63|114.03|115.73|114.13|115.62|114.02|89
1679136900000|2023-03-18 10:55:00|115.62|114.02|115.85|114.25|115.96|114.36|115.62|114.02|127
1679137200000|2023-03-18 11:00:00|115.84|114.24|115.6|114|115.92|114.32|115.59|113.99|146
1679137500000|2023-03-18 11:05:00|115.59|113.99|115.5|113.9|115.71|114.11|115.49|113.89|106
1679137800000|2023-03-18 11:10:00|115.49|113.89|115.54|113.94|115.64|114.04|115.4|113.8|105
1679138100000|2023-03-18 11:15:00|115.53|113.93|115.6|114|115.61|114.01|115.39|113.79|94
1679138400000|2023-03-18 11:20:00|115.59|113.99|115.65|114.05|115.78|114.18|115.55|113.95|80
1679138700000|2023-03-18 11:25:00|115.66|114.06|115.71|114.11|115.71|114.11|115.4|113.8|87
1679139000000|2023-03-18 11:30:00|115.72|114.12|115.68|114.08|115.9|114.3|115.67|114.07|134
1679139300000|2023-03-18 11:35:00|115.66|114.06|115.71|114.11|115.79|114.19|115.45|113.85|157
1679139600000|2023-03-18 11:40:00|115.72|114.12|115.39|113.79|115.72|114.12|115.39|113.79|109
1679139900000|2023-03-18 11:45:00|115.38|113.78|115.5|113.9|115.54|113.94|115.38|113.78|88
1679140200000|2023-03-18 11:50:00|115.51|113.91|115.65|114.05|115.68|114.08|115.43|113.83|106
1679140500000|2023-03-18 11:55:00|115.66|114.06|115.7|114.1|115.74|114.14|115.63|114.03|48
1679140800000|2023-03-18 12:00:00|115.71|114.11|115.59|113.99|115.8|114.2|115.58|113.98|116
1679141100000|2023-03-18 12:05:00|115.58|113.98|115.25|113.65|115.59|113.99|115.24|113.64|97
1679141400000|2023-03-18 12:10:00|115.27|113.67|115.04|113.44|115.34|113.74|115|113.4|137
1679141700000|2023-03-18 12:15:00|115.05|113.45|114.74|113.14|115.28|113.68|114.71|113.11|178
1679142000000|2023-03-18 12:20:00|114.75|113.15|114.99|113.39|115.05|113.45|114.74|113.14|115
1679142300000|2023-03-18 12:25:00|115|113.4|115.18|113.58|115.18|113.58|114.9|113.3|168
1679142600000|2023-03-18 12:30:00|115.19|113.59|115.04|113.44|115.43|113.83|114.91|113.31|219
1679142900000|2023-03-18 12:35:00|115.03|113.43|115.18|113.58|115.21|113.61|114.97|113.37|154
1679143200000|2023-03-18 12:40:00|115.19|113.59|115.26|113.66|115.31|113.71|115.01|113.41|169
1679143500000|2023-03-18 12:45:00|115.28|113.68|115.35|113.75|115.72|114.12|115.19|113.59|297
1679143800000|2023-03-18 12:50:00|115.34|113.74|115.47|113.87|115.61|114.01|115.29|113.69|202
1679144100000|2023-03-18 12:55:00|115.45|113.85|115.42|113.82|115.59|113.99|115.23|113.63|202
1679144400000|2023-03-18 13:00:00|115.41|113.81|115.14|113.54|115.42|113.82|115.14|113.54|195
1679144700000|2023-03-18 13:05:00|115.15|113.55|115.27|113.67|115.27|113.67|115.03|113.43|134
1679145000000|2023-03-18 13:10:00|115.3|113.7|115.55|113.95|115.56|113.96|115.23|113.63|144
1679145300000|2023-03-18 13:15:00|115.56|113.96|115.7|114.1|115.76|114.16|115.44|113.84|141
1679145600000|2023-03-18 13:20:00|115.71|114.11|115.24|113.64|115.75|114.15|115.19|113.59|170
1679145900000|2023-03-18 13:25:00|115.18|113.58|115.1|113.5|115.21|113.61|114.83|113.23|188
1679146200000|2023-03-18 13:30:00|115.11|113.51|114.43|112.83|115.16|113.56|114.31|112.71|169
1679146500000|2023-03-18 13:35:00|114.42|112.82|114.79|113.19|114.87|113.27|114.42|112.82|212
1679146800000|2023-03-18 13:40:00|114.8|113.2|114.96|113.36|114.99|113.39|114.8|113.2|131
1679147100000|2023-03-18 13:45:00|114.97|113.37|114.97|113.37|115.06|113.46|114.83|113.23|153
1679147400000|2023-03-18 13:50:00|114.98|113.38|115.1|113.5|115.23|113.63|114.98|113.38|167
1679147700000|2023-03-18 13:55:00|115.09|113.49|114.95|113.35|115.14|113.54|114.91|113.31|154
1679148000000|2023-03-18 14:00:00|114.94|113.34|115.11|113.51|115.21|113.61|114.9|113.3|208
1679148300000|2023-03-18 14:05:00|115.1|113.5|115.08|113.48|115.36|113.76|115.04|113.44|212
1679148600000|2023-03-18 14:10:00|115.09|113.49|115.05|113.45|115.22|113.62|115.02|113.42|143
1679148900000|2023-03-18 14:15:00|115.06|113.46|115.24|113.64|115.35|113.75|115.05|113.45|216
1679149200000|2023-03-18 14:20:00|115.23|113.63|115.4|113.8|115.44|113.84|115.23|113.63|190
1679149500000|2023-03-18 14:25:00|115.41|113.81|115.55|113.95|115.57|113.97|115.32|113.72|142
1679149800000|2023-03-18 14:30:00|115.56|113.96|115.31|113.71|115.64|114.04|115.31|113.71|171
1679150100000|2023-03-18 14:35:00|115.26|113.66|115.25|113.65|115.41|113.81|115.17|113.57|108
1679150400000|2023-03-18 14:40:00|115.24|113.64|114.75|113.15|115.24|113.64|114.71|113.11|164
1679150700000|2023-03-18 14:45:00|114.73|113.13|115.1|113.5|115.16|113.56|114.63|113.03|179
1679151000000|2023-03-18 14:50:00|115.11|113.51|115.03|113.43|115.22|113.62|114.92|113.32|124
1679151300000|2023-03-18 14:55:00|115.04|113.44|114.95|113.35|115.22|113.62|114.93|113.33|137
1679151600000|2023-03-18 15:00:00|114.96|113.36|114.52|112.92|115.07|113.47|114.45|112.85|197
1679151900000|2023-03-18 15:05:00|114.49|112.89|113.88|112.28|114.64|113.04|113.86|112.26|314
1679152200000|2023-03-18 15:10:00|113.89|112.29|114.24|112.64|114.47|112.87|113.87|112.27|247
1679152500000|2023-03-18 15:15:00|114.26|112.66|114.43|112.83|114.66|113.06|114.25|112.65|190
1679152800000|2023-03-18 15:20:00|114.42|112.82|114.24|112.64|114.48|112.88|114.04|112.44|210
1679153100000|2023-03-18 15:25:00|114.23|112.63|113.91|112.31|114.33|112.73|113.36|111.76|311
1679153400000|2023-03-18 15:30:00|113.89|112.29|113.49|111.89|114.17|112.57|113.26|111.66|434
1679153700000|2023-03-18 15:35:00|113.5|111.9|113.48|111.88|113.79|112.19|113.25|111.65|420
1679154000000|2023-03-18 15:40:00|113.5|111.9|112.8|111.2|113.64|112.04|112.55|110.95|452
1679154300000|2023-03-18 15:45:00|112.82|111.22|113.55|111.95|113.65|112.05|112.65|111.05|429
1679154600000|2023-03-18 15:50:00|113.57|111.97|113.9|112.3|113.92|112.32|113.4|111.8|311
1679154900000|2023-03-18 15:55:00|113.91|112.31|113.64|112.04|113.91|112.31|113.5|111.9|263
1679155200000|2023-03-18 16:00:00|113.63|112.03|113.74|112.14|113.88|112.28|113.35|111.75|314
1679155500000|2023-03-18 16:05:00|113.75|112.15|114.39|112.79|114.45|112.85|113.74|112.14|277
1679155800000|2023-03-18 16:10:00|114.37|112.77|114|112.4|114.4|112.8|114|112.4|237
1679156100000|2023-03-18 16:15:00|114.01|112.41|114.11|112.51|114.2|112.6|113.9|112.3|198
1679156400000|2023-03-18 16:20:00|114.1|112.5|113.98|112.38|114.16|112.56|113.87|112.27|169
1679156700000|2023-03-18 16:25:00|113.97|112.37|113.14|111.54|113.97|112.37|113.1|111.5|302
1679157000000|2023-03-18 16:30:00|113.11|111.51|111.41|109.81|113.15|111.55|110.44|108.84|570
1679157300000|2023-03-18 16:35:00|111.35|109.75|112.19|110.59|112.36|110.76|111.12|109.52|375
1679157600000|2023-03-18 16:40:00|112.2|110.6|113.22|111.62|113.42|111.82|112.12|110.52|517
1679157900000|2023-03-18 16:45:00|113.23|111.63|113.43|111.83|113.79|112.19|112.88|111.28|493
1679158200000|2023-03-18 16:50:00|113.42|111.82|113.62|112.02|113.87|112.27|113.18|111.58|425
1679158500000|2023-03-18 16:55:00|113.61|112.01|113.44|111.84|113.65|112.05|113.34|111.74|277
1679158800000|2023-03-18 17:00:00|113.43|111.83|113.39|111.79|113.82|112.22|113.2|111.6|334
1679159100000|2023-03-18 17:05:00|113.4|111.8|113.13|111.53|113.4|111.8|112.99|111.39|298
1679159400000|2023-03-18 17:10:00|113.12|111.52|113.02|111.42|113.31|111.71|112.96|111.36|269
1679159700000|2023-03-18 17:15:00|113.01|111.41|112.86|111.26|113.11|111.51|112.69|111.09|291
1679160000000|2023-03-18 17:20:00|112.88|111.28|112.36|110.76|113.06|111.46|112.36|110.76|287
1679160300000|2023-03-18 17:25:00|112.39|110.79|111.91|110.31|112.49|110.89|111.91|110.31|353
1679160600000|2023-03-18 17:30:00|111.9|110.3|112.01|110.41|112.35|110.75|111.4|109.8|461
1679160900000|2023-03-18 17:35:00|112|110.4|112.22|110.62|112.29|110.69|111.75|110.15|397
1679161200000|2023-03-18 17:40:00|112.21|110.61|112.42|110.82|112.44|110.84|112.09|110.49|313
1679161500000|2023-03-18 17:45:00|112.41|110.81|112.34|110.74|112.51|110.91|112.12|110.52|288
1679161800000|2023-03-18 17:50:00|112.33|110.73|112.64|111.04|112.64|111.04|112.33|110.73|277
1679162100000|2023-03-18 17:55:00|112.65|111.05|112.67|111.07|112.8|111.2|112.53|110.93|229
1679162400000|2023-03-18 18:00:00|112.66|111.06|112.53|110.93|112.7|111.1|112.39|110.79|219
1679162700000|2023-03-18 18:05:00|112.54|110.94|112.56|110.96|112.72|111.12|112.44|110.84|165
1679163000000|2023-03-18 18:10:00|112.57|110.97|112.76|111.16|112.84|111.24|112.52|110.92|158
1679163300000|2023-03-18 18:15:00|112.75|111.15|112.68|111.08|112.78|111.18|112.61|111.01|189
1679163600000|2023-03-18 18:20:00|112.7|111.1|112.84|111.24|113.03|111.43|112.69|111.09|190
1679163900000|2023-03-18 18:25:00|112.88|111.28|113.07|111.47|113.14|111.54|112.85|111.25|145
1679164200000|2023-03-18 18:30:00|113.08|111.48|113.12|111.52|113.12|111.52|112.73|111.13|212
1679164500000|2023-03-18 18:35:00|113.11|111.51|113.04|111.44|113.32|111.72|112.91|111.31|209
1679164800000|2023-03-18 18:40:00|113.05|111.45|113.31|111.71|113.44|111.84|113.05|111.45|121
1679165100000|2023-03-18 18:45:00|113.32|111.72|113.17|111.57|113.37|111.77|113.04|111.44|158
1679165400000|2023-03-18 18:50:00|113.16|111.56|113.26|111.66|113.3|111.7|113.06|111.46|147
1679165700000|2023-03-18 18:55:00|113.25|111.65|113.44|111.84|113.59|111.99|113.17|111.57|188
1679166000000|2023-03-18 19:00:00|113.43|111.83|113.4|111.8|113.45|111.85|113.14|111.54|173
1679166300000|2023-03-18 19:05:00|113.41|111.81|113.11|111.51|113.48|111.88|113.08|111.48|215
1679166600000|2023-03-18 19:10:00|113.12|111.52|113.32|111.72|113.42|111.82|113.07|111.47|155
1679166900000|2023-03-18 19:15:00|113.28|111.68|113.01|111.41|113.34|111.74|113.01|111.41|236
1679167200000|2023-03-18 19:20:00|112.98|111.38|113.14|111.54|113.21|111.61|112.92|111.32|160
1679167500000|2023-03-18 19:25:00|113.18|111.58|113.47|111.87|113.56|111.96|113.11|111.51|234
1679167800000|2023-03-18 19:30:00|113.46|111.86|113.48|111.88|113.56|111.96|113.27|111.67|199
1679168100000|2023-03-18 19:35:00|113.47|111.87|113.36|111.76|113.48|111.88|113.17|111.57|202
1679168400000|2023-03-18 19:40:00|113.35|111.75|113.16|111.56|113.35|111.75|113.15|111.55|137
1679168700000|2023-03-18 19:45:00|113.17|111.57|113.17|111.57|113.26|111.66|113.06|111.46|106
1679169000000|2023-03-18 19:50:00|113.16|111.56|112.73|111.13|113.16|111.56|112.72|111.12|136
1679169300000|2023-03-18 19:55:00|112.74|111.14|112.8|111.2|112.84|111.24|112.7|111.1|121
1679169600000|2023-03-18 20:00:00|112.81|111.21|113.05|111.45|113.05|111.45|112.66|111.06|162
1679169900000|2023-03-18 20:05:00|113.04|111.44|112.93|111.33|113.07|111.47|112.82|111.22|193
1679170200000|2023-03-18 20:10:00|112.95|111.35|112.68|111.08|113.04|111.44|112.66|111.06|125
1679170500000|2023-03-18 20:15:00|112.7|111.1|112.92|111.32|112.97|111.37|112.69|111.09|138
1679170800000|2023-03-18 20:20:00|112.93|111.33|112.75|111.15|112.96|111.36|112.7|111.1|190
1679171100000|2023-03-18 20:25:00|112.74|111.14|112.76|111.16|112.83|111.23|112.66|111.06|127
1679171400000|2023-03-18 20:30:00|112.77|111.17|112.73|111.13|112.87|111.27|112.62|111.02|106
1679171700000|2023-03-18 20:35:00|112.74|111.14|112.92|111.32|112.95|111.35|112.7|111.1|131
1679172000000|2023-03-18 20:40:00|112.93|111.33|113.06|111.46|113.19|111.59|112.93|111.33|152
1679172300000|2023-03-18 20:45:00|113.07|111.47|113.07|111.47|113.33|111.73|113.05|111.45|165
1679172600000|2023-03-18 20:50:00|113.08|111.48|112.92|111.32|113.13|111.53|112.88|111.28|139
1679172900000|2023-03-18 20:55:00|112.91|111.31|112.7|111.1|113.01|111.41|112.68|111.08|150
1679173200000|2023-03-18 21:00:00|112.69|111.09|112.58|110.98|112.83|111.23|112.49|110.89|113
1679173500000|2023-03-18 21:05:00|112.57|110.97|112.52|110.92|112.61|111.01|112.33|110.73|105
1679173800000|2023-03-18 21:10:00|112.51|110.91|112.48|110.88|112.51|110.91|112.36|110.76|105
1679174100000|2023-03-18 21:15:00|112.47|110.87|112.31|110.71|112.51|110.91|112.31|110.71|90
1679174400000|2023-03-18 21:20:00|112.29|110.69|112.23|110.63|112.3|110.7|112.22|110.62|46
1679174700000|2023-03-18 21:25:00|112.26|110.66|112.18|110.58|112.26|110.66|112.03|110.43|100
1679175000000|2023-03-18 21:30:00|112.19|110.59|112.1|110.5|112.23|110.63|112.1|110.5|84
1679175300000|2023-03-18 21:35:00|112.09|110.49|111.94|110.34|112.09|110.49|111.94|110.34|82
1679175600000|2023-03-18 21:40:00|111.95|110.35|111.83|110.23|112.02|110.42|111.82|110.22|72
1679175900000|2023-03-18 21:45:00|111.82|110.22|111.66|110.06|111.84|110.24|111.6|110|113
1679176200000|2023-03-18 21:50:00|111.67|110.07|111.75|110.15|111.78|110.18|111.63|110.03|86
1679176500000|2023-03-18 21:55:00|111.74|110.14|111.37|109.77|111.74|110.14|111.34|109.74|152
1679176800000|2023-03-18 22:00:00|111.38|109.78|111.54|109.94|111.69|110.09|111.33|109.73|274
1679177100000|2023-03-18 22:05:00|111.55|109.95|111.34|109.74|111.69|110.09|111.33|109.73|149
1679177400000|2023-03-18 22:10:00|111.33|109.73|111.52|109.92|111.61|110.01|111.31|109.71|160
1679177700000|2023-03-18 22:15:00|111.53|109.93|111.62|110.02|111.71|110.11|111.42|109.82|202
1679178000000|2023-03-18 22:20:00|111.63|110.03|111.82|110.22|111.85|110.25|111.63|110.03|176
1679178300000|2023-03-18 22:25:00|111.79|110.19|111.98|110.38|112.01|110.41|111.67|110.07|122
1679178600000|2023-03-18 22:30:00|111.99|110.39|111.97|110.37|112.13|110.53|111.95|110.35|141
1679178900000|2023-03-18 22:35:00|111.96|110.36|112.06|110.46|112.07|110.47|111.85|110.25|155
1679179200000|2023-03-18 22:40:00|112.05|110.45|111.16|109.56|112.05|110.45|111.12|109.52|336
1679179500000|2023-03-18 22:45:00|111.19|109.59|111.63|110.03|111.84|110.24|111.08|109.48|306
1679179800000|2023-03-18 22:50:00|111.62|110.02|111.27|109.67|111.64|110.04|111.11|109.51|247
1679180100000|2023-03-18 22:55:00|111.26|109.66|110.62|109.02|111.26|109.66|110.53|108.93|287
1679180400000|2023-03-18 23:00:00|110.64|109.04|111.11|109.51|111.27|109.67|110.64|109.04|304
1679180700000|2023-03-18 23:05:00|111.12|109.52|110.81|109.21|111.42|109.82|110.54|108.94|375
1679181000000|2023-03-18 23:10:00|110.82|109.22|111.43|109.83|111.52|109.92|110.61|109.01|331
1679181300000|2023-03-18 23:15:00|111.42|109.82|111.42|109.82|111.55|109.95|111.11|109.51|238
1679181600000|2023-03-18 23:20:00|111.41|109.81|110.91|109.31|111.42|109.82|110.9|109.3|216
1679181900000|2023-03-18 23:25:00|110.92|109.32|110.38|108.78|110.92|109.32|110.29|108.69|365
1679182200000|2023-03-18 23:30:00|110.36|108.76|111.06|109.46|111.08|109.48|110.35|108.75|352
1679182500000|2023-03-18 23:35:00|111.05|109.45|110.75|109.15|111.11|109.51|110.67|109.07|296
1679182800000|2023-03-18 23:40:00|110.74|109.14|110.33|108.73|110.75|109.15|110.19|108.59|321
1679183100000|2023-03-18 23:45:00|110.32|108.72|110.54|108.94|110.71|109.11|110.17|108.57|331
1679183400000|2023-03-18 23:50:00|110.55|108.95|110.65|109.05|110.67|109.07|110.21|108.61|279
1679183700000|2023-03-18 23:55:00|110.67|109.07|110.78|109.18|110.82|109.22|110.39|108.79|234
1679184000000|2023-03-19 00:00:00|110.79|109.19|111.22|109.62|111.3|109.7|110.74|109.14|198
1679184300000|2023-03-19 00:05:00|111.23|109.63|111.65|110.05|111.7|110.1|111.08|109.48|250
1679184600000|2023-03-19 00:10:00|111.64|110.04|111.87|110.27|111.88|110.28|111.64|110.04|201
1679184900000|2023-03-19 00:15:00|111.86|110.26|111.87|110.27|111.95|110.35|111.41|109.81|270
1679185200000|2023-03-19 00:20:00|111.86|110.26|112.07|110.47|112.12|110.52|111.72|110.12|262
1679185500000|2023-03-19 00:25:00|112.08|110.48|111.88|110.28|112.08|110.48|111.7|110.1|253
1679185800000|2023-03-19 00:30:00|111.89|110.29|112.16|110.56|112.44|110.84|111.89|110.29|257
1679186100000|2023-03-19 00:35:00|112.17|110.57|112.02|110.42|112.27|110.67|111.93|110.33|283
1679186400000|2023-03-19 00:40:00|112.03|110.43|112.34|110.74|112.58|110.98|111.92|110.32|296
1679186700000|2023-03-19 00:45:00|112.32|110.72|112.45|110.85|112.58|110.98|112.29|110.69|192
1679187000000|2023-03-19 00:50:00|112.48|110.88|112.31|110.71|112.54|110.94|112.21|110.61|222
1679187300000|2023-03-19 00:55:00|112.3|110.7|112.37|110.77|112.44|110.84|112.21|110.61|216
1679187600000|2023-03-19 01:00:00|112.36|110.76|112.65|111.05|112.7|111.1|112.36|110.76|257
1679187900000|2023-03-19 01:05:00|112.66|111.06|112.32|110.72|112.67|111.07|112.16|110.56|180
1679188200000|2023-03-19 01:10:00|112.31|110.71|112.22|110.62|112.39|110.79|112.03|110.43|156
1679188500000|2023-03-19 01:15:00|112.25|110.65|112.31|110.71|112.62|111.02|112.16|110.56|160
1679188800000|2023-03-19 01:20:00|112.32|110.72|112.35|110.75|112.6|111|112.31|110.71|203
1679189100000|2023-03-19 01:25:00|112.36|110.76|112.52|110.92|112.53|110.93|112.32|110.72|138
1679189400000|2023-03-19 01:30:00|112.5|110.9|112.65|111.05|112.94|111.34|112.49|110.89|245
1679189700000|2023-03-19 01:35:00|112.66|111.06|112.69|111.09|112.88|111.28|112.61|111.01|154
1679190000000|2023-03-19 01:40:00|112.7|111.1|112.54|110.94|112.8|111.2|112.42|110.82|166
1679190300000|2023-03-19 01:45:00|112.53|110.93|112.56|110.96|112.63|111.03|112.43|110.83|155
1679190600000|2023-03-19 01:50:00|112.53|110.93|112.66|111.06|112.69|111.09|112.44|110.84|187
1679190900000|2023-03-19 01:55:00|112.65|111.05|112.55|110.95|112.65|111.05|112.4|110.8|134
1679191200000|2023-03-19 02:00:00|112.59|110.99|112.7|111.1|112.78|111.18|112.4|110.8|137
1679191500000|2023-03-19 02:05:00|112.71|111.11|112.37|110.77|112.74|111.14|112.37|110.77|112
1679191800000|2023-03-19 02:10:00|112.38|110.78|112.28|110.68|112.44|110.84|112.21|110.61|148
1679192100000|2023-03-19 02:15:00|112.25|110.65|112.36|110.76|112.41|110.81|112.14|110.54|141
1679192400000|2023-03-19 02:20:00|112.38|110.78|112.5|110.9|112.5|110.9|112.17|110.57|144
1679192700000|2023-03-19 02:25:00|112.49|110.89|112.58|110.98|112.62|111.02|112.37|110.77|130
1679193000000|2023-03-19 02:30:00|112.6|111|112.79|111.19|112.82|111.22|112.58|110.98|187
1679193300000|2023-03-19 02:35:00|112.8|111.2|112.75|111.15|112.9|111.3|112.61|111.01|147
1679193600000|2023-03-19 02:40:00|112.66|111.06|112.29|110.69|112.71|111.11|112.27|110.67|140
1679193900000|2023-03-19 02:45:00|112.28|110.68|112.13|110.53|112.38|110.78|112.12|110.52|141
1679194200000|2023-03-19 02:50:00|112.14|110.54|112.21|110.61|112.27|110.67|112.07|110.47|153
1679194500000|2023-03-19 02:55:00|112.2|110.6|112.35|110.75|112.37|110.77|112.14|110.54|112
1679194800000|2023-03-19 03:00:00|112.36|110.76|112.33|110.73|112.41|110.81|112.17|110.57|161
1679195100000|2023-03-19 03:05:00|112.34|110.74|112.32|110.72|112.49|110.89|112.23|110.63|77
1679195400000|2023-03-19 03:10:00|112.31|110.71|112.47|110.87|112.52|110.92|112.29|110.69|116
1679195700000|2023-03-19 03:15:00|112.37|110.77|112.54|110.94|112.57|110.97|112.28|110.68|93
1679196000000|2023-03-19 03:20:00|112.56|110.96|112.34|110.74|112.56|110.96|112.17|110.57|110
1679196300000|2023-03-19 03:25:00|112.35|110.75|112.27|110.67|112.37|110.77|112.19|110.59|60
1679196600000|2023-03-19 03:30:00|112.28|110.68|112.3|110.7|112.36|110.76|112.15|110.55|119
1679196900000|2023-03-19 03:35:00|112.32|110.72|112.37|110.77|112.39|110.79|112.26|110.66|90
1679197200000|2023-03-19 03:40:00|112.38|110.78|112.39|110.79|112.39|110.79|112.25|110.65|78
1679197500000|2023-03-19 03:45:00|112.38|110.78|112.57|110.97|112.62|111.02|112.37|110.77|88
1679197800000|2023-03-19 03:50:00|112.58|110.98|112.65|111.05|112.73|111.13|112.54|110.94|146
1679198100000|2023-03-19 03:55:00|112.64|111.04|112.67|111.07|112.81|111.21|112.56|110.96|181
1679198400000|2023-03-19 04:00:00|112.66|111.06|112.76|111.16|112.93|111.33|112.57|110.97|199
1679198700000|2023-03-19 04:05:00|112.75|111.15|112.64|111.04|112.88|111.28|112.63|111.03|146
1679199000000|2023-03-19 04:10:00|112.63|111.03|112.56|110.96|112.68|111.08|112.49|110.89|135
1679199300000|2023-03-19 04:15:00|112.57|110.97|112.26|110.66|112.59|110.99|112.26|110.66|93
1679199600000|2023-03-19 04:20:00|112.24|110.64|112.36|110.76|112.37|110.77|112.15|110.55|164
1679199900000|2023-03-19 04:25:00|112.37|110.77|112.32|110.72|112.39|110.79|112.19|110.59|154
1679200200000|2023-03-19 04:30:00|112.31|110.71|112.4|110.8|112.43|110.83|112.25|110.65|140
1679200500000|2023-03-19 04:35:00|112.39|110.79|112.18|110.58|112.52|110.92|112.1|110.5|141
1679200800000|2023-03-19 04:40:00|112.17|110.57|112.32|110.72|112.45|110.85|112.17|110.57|134
1679201100000|2023-03-19 04:45:00|112.33|110.73|112.3|110.7|112.45|110.85|112.26|110.66|88
1679201400000|2023-03-19 04:50:00|112.31|110.71|112.31|110.71|112.4|110.8|112.18|110.58|91
1679201700000|2023-03-19 04:55:00|112.3|110.7|112.28|110.68|112.39|110.79|112.1|110.5|142
1679202000000|2023-03-19 05:00:00|112.27|110.67|112.28|110.68|112.28|110.68|112|110.4|213
1679202300000|2023-03-19 05:05:00|112.27|110.67|112.26|110.66|112.5|110.9|112.25|110.65|90
1679202600000|2023-03-19 05:10:00|112.27|110.67|112.33|110.73|112.42|110.82|112.27|110.67|114
1679202900000|2023-03-19 05:15:00|112.32|110.72|112.16|110.56|112.45|110.85|112.1|110.5|134
1679203200000|2023-03-19 05:20:00|112.15|110.55|112.21|110.61|112.38|110.78|112.15|110.55|157
1679203500000|2023-03-19 05:25:00|112.22|110.62|112.47|110.87|112.48|110.88|112.22|110.62|147
1679203800000|2023-03-19 05:30:00|112.5|110.9|112.39|110.79|112.6|111|112.39|110.79|116
1679204100000|2023-03-19 05:35:00|112.4|110.8|112.47|110.87|112.55|110.95|112.23|110.63|179
1679204400000|2023-03-19 05:40:00|112.49|110.89|112.14|110.54|112.53|110.93|112.11|110.51|151
1679204700000|2023-03-19 05:45:00|112.13|110.53|112.1|110.5|112.23|110.63|111.98|110.38|185
1679205000000|2023-03-19 05:50:00|112.11|110.51|112.19|110.59|112.35|110.75|112.07|110.47|155
1679205300000|2023-03-19 05:55:00|112.22|110.62|112.3|110.7|112.35|110.75|112.05|110.45|167
1679205600000|2023-03-19 06:00:00|112.31|110.71|112.58|110.98|112.75|111.15|112.31|110.71|211
1679205900000|2023-03-19 06:05:00|112.57|110.97|112.84|111.24|112.89|111.29|112.57|110.97|158
1679206200000|2023-03-19 06:10:00|112.85|111.25|112.72|111.12|112.87|111.27|112.55|110.95|126
1679206500000|2023-03-19 06:15:00|112.68|111.08|112.55|110.95|112.74|111.14|112.51|110.91|135
1679206800000|2023-03-19 06:20:00|112.54|110.94|112.27|110.67|112.66|111.06|112.08|110.48|201
1679207100000|2023-03-19 06:25:00|112.28|110.68|112.13|110.53|112.33|110.73|112.04|110.44|218
1679207400000|2023-03-19 06:30:00|112.14|110.54|112.19|110.59|112.32|110.72|112.04|110.44|183
1679207700000|2023-03-19 06:35:00|112.2|110.6|112.13|110.53|112.46|110.86|112.08|110.48|186
1679208000000|2023-03-19 06:40:00|112.14|110.54|111.86|110.26|112.18|110.58|111.84|110.24|203
1679208300000|2023-03-19 06:45:00|111.85|110.25|111.98|110.38|112.01|110.41|111.68|110.08|292
1679208600000|2023-03-19 06:50:00|111.99|110.39|111.87|110.27|112.02|110.42|111.79|110.19|197
1679208900000|2023-03-19 06:55:00|111.88|110.28|111.95|110.35|112.08|110.48|111.86|110.26|189
1679209200000|2023-03-19 07:00:00|111.94|110.34|111.51|109.91|112.14|110.54|111.4|109.8|252
1679209500000|2023-03-19 07:05:00|111.52|109.92|111.14|109.54|111.63|110.03|110.96|109.36|289
1679209800000|2023-03-19 07:10:00|111.18|109.58|111.59|109.99|111.62|110.02|110.95|109.35|301
1679210100000|2023-03-19 07:15:00|111.58|109.98|111.77|110.17|111.88|110.28|111.46|109.86|232
1679210400000|2023-03-19 07:20:00|111.74|110.14|111.72|110.12|111.8|110.2|111.49|109.89|191
1679210700000|2023-03-19 07:25:00|111.73|110.13|111.71|110.11|111.82|110.22|111.64|110.04|176
1679211000000|2023-03-19 07:30:00|111.73|110.13|111.86|110.26|112.06|110.46|111.71|110.11|240
1679211300000|2023-03-19 07:35:00|111.87|110.27|111.75|110.15|111.97|110.37|111.73|110.13|197
1679211600000|2023-03-19 07:40:00|111.74|110.14|111.7|110.1|111.94|110.34|111.63|110.03|133
1679211900000|2023-03-19 07:45:00|111.75|110.15|111.65|110.05|111.8|110.2|111.59|109.99|120
1679212200000|2023-03-19 07:50:00|111.64|110.04|111.66|110.06|111.87|110.27|111.55|109.95|145
1679212500000|2023-03-19 07:55:00|111.69|110.09|111.91|110.31|111.97|110.37|111.61|110.01|119
1679212800000|2023-03-19 08:00:00|111.9|110.3|111.97|110.37|112.22|110.62|111.9|110.3|167
1679213100000|2023-03-19 08:05:00|111.98|110.38|111.77|110.17|112.01|110.41|111.63|110.03|141
1679213400000|2023-03-19 08:10:00|111.78|110.18|111.47|109.87|111.78|110.18|111.37|109.77|213
1679213700000|2023-03-19 08:15:00|111.46|109.86|111.81|110.21|111.82|110.22|111.29|109.69|241
1679214000000|2023-03-19 08:20:00|111.8|110.2|111.93|110.33|112.36|110.76|111.8|110.2|332
1679214300000|2023-03-19 08:25:00|111.94|110.34|111.85|110.25|112.13|110.53|111.82|110.22|212
1679214600000|2023-03-19 08:30:00|111.86|110.26|111.98|110.38|112.15|110.55|111.69|110.09|176
1679214900000|2023-03-19 08:35:00|111.99|110.39|111.93|110.33|112.09|110.49|111.79|110.19|154
1679215200000|2023-03-19 08:40:00|111.92|110.32|111.93|110.33|112.13|110.53|111.74|110.14|188
1679215500000|2023-03-19 08:45:00|111.95|110.35|112.06|110.46|112.08|110.48|111.82|110.22|160
1679215800000|2023-03-19 08:50:00|112.04|110.44|111.85|110.25|112.17|110.57|111.83|110.23|144
1679216100000|2023-03-19 08:55:00|111.84|110.24|111.63|110.03|111.87|110.27|111.41|109.81|187
1679216400000|2023-03-19 09:00:00|111.62|110.02|111.68|110.08|111.71|110.11|111.46|109.86|215
1679216700000|2023-03-19 09:05:00|111.67|110.07|111.74|110.14|111.97|110.37|111.59|109.99|162
1679217000000|2023-03-19 09:10:00|111.75|110.15|111.49|109.89|111.78|110.18|111.39|109.79|188
1679217300000|2023-03-19 09:15:00|111.48|109.88|111.71|110.11|111.73|110.13|111.36|109.76|198
1679217600000|2023-03-19 09:20:00|111.74|110.14|111.6|110|111.77|110.17|111.57|109.97|121
1679217900000|2023-03-19 09:25:00|111.61|110.01|111.53|109.93|111.74|110.14|111.39|109.79|167
1679218200000|2023-03-19 09:30:00|111.52|109.92|111.87|110.27|111.9|110.3|111.44|109.84|208
1679218500000|2023-03-19 09:35:00|111.86|110.26|111.91|110.31|112.01|110.41|111.76|110.16|195
1679218800000|2023-03-19 09:40:00|111.92|110.32|112.06|110.46|112.22|110.62|111.92|110.32|147
1679219100000|2023-03-19 09:45:00|112.05|110.45|111.95|110.35|112.11|110.51|111.85|110.25|151
1679219400000|2023-03-19 09:50:00|111.94|110.34|112.06|110.46|112.27|110.67|111.87|110.27|125
1679219700000|2023-03-19 09:55:00|112.03|110.43|112|110.4|112.19|110.59|112|110.4|109
1679220000000|2023-03-19 10:00:00|111.99|110.39|112.14|110.54|112.47|110.87|111.98|110.38|219
1679220300000|2023-03-19 10:05:00|112.13|110.53|112.06|110.46|112.25|110.65|111.94|110.34|154
1679220600000|2023-03-19 10:10:00|112.05|110.45|112.03|110.43|112.2|110.6|112.01|110.41|103
1679220900000|2023-03-19 10:15:00|112.02|110.42|111.94|110.34|112.07|110.47|111.88|110.28|161
1679221200000|2023-03-19 10:20:00|111.93|110.33|112.44|110.84|112.45|110.85|111.92|110.32|199
1679221500000|2023-03-19 10:25:00|112.43|110.83|112.4|110.8|112.49|110.89|112.33|110.73|212
1679221800000|2023-03-19 10:30:00|112.41|110.81|112.28|110.68|112.44|110.84|112.19|110.59|188
1679222100000|2023-03-19 10:35:00|112.27|110.67|112.29|110.69|112.49|110.89|112.26|110.66|159
1679222400000|2023-03-19 10:40:00|112.28|110.68|112.26|110.66|112.3|110.7|112.14|110.54|97
1679222700000|2023-03-19 10:45:00|112.24|110.64|112.06|110.46|112.41|110.81|112.05|110.45|147
1679223000000|2023-03-19 10:50:00|112.07|110.47|112.15|110.55|112.29|110.69|111.96|110.36|155
1679223300000|2023-03-19 10:55:00|112.17|110.57|112.19|110.59|112.38|110.78|112.17|110.57|139
1679223600000|2023-03-19 11:00:00|112.17|110.57|111.9|110.3|112.42|110.82|111.83|110.23|229
1679223900000|2023-03-19 11:05:00|111.89|110.29|112.28|110.68|112.32|110.72|111.61|110.01|324
1679224200000|2023-03-19 11:10:00|112.29|110.69|113.86|112.26|113.9|112.3|112.28|110.68|282
1679224500000|2023-03-19 11:15:00|113.87|112.27|113.95|112.35|114.68|113.08|113.55|111.95|315
1679224800000|2023-03-19 11:20:00|113.94|112.34|113.56|111.96|114.28|112.68|113.54|111.94|281
1679225100000|2023-03-19 11:25:00|113.58|111.98|113.94|112.34|113.95|112.35|113.44|111.84|209
1679225400000|2023-03-19 11:30:00|113.95|112.35|114.14|112.54|114.61|113.01|113.95|112.35|261
1679225700000|2023-03-19 11:35:00|114.13|112.53|114.13|112.53|114.35|112.75|113.93|112.33|244
1679226000000|2023-03-19 11:40:00|114.17|112.57|114.23|112.63|114.3|112.7|113.76|112.16|221
1679226300000|2023-03-19 11:45:00|114.22|112.62|114.61|113.01|114.63|113.03|114.22|112.62|292
1679226600000|2023-03-19 11:50:00|114.62|113.02|114.37|112.77|114.81|113.21|114.37|112.77|248
1679226900000|2023-03-19 11:55:00|114.38|112.78|114.32|112.72|114.58|112.98|114.28|112.68|238
1679227200000|2023-03-19 12:00:00|114.29|112.69|114.6|113|114.62|113.02|114.24|112.64|191
1679227500000|2023-03-19 12:05:00|114.64|113.04|114.61|113.01|114.77|113.17|114.49|112.89|290
1679227800000|2023-03-19 12:10:00|114.62|113.02|114.49|112.89|114.63|113.03|114.13|112.53|187
1679228100000|2023-03-19 12:15:00|114.5|112.9|114.11|112.51|114.58|112.98|113.98|112.38|313
1679228400000|2023-03-19 12:20:00|114.12|112.52|114.2|112.6|114.38|112.78|113.98|112.38|248
1679228700000|2023-03-19 12:25:00|114.21|112.61|114.09|112.49|114.32|112.72|113.96|112.36|239
1679229000000|2023-03-19 12:30:00|114.1|112.5|114.19|112.59|114.31|112.71|114|112.4|270
1679229300000|2023-03-19 12:35:00|114.18|112.58|114.29|112.69|114.32|112.72|114.09|112.49|142
1679229600000|2023-03-19 12:40:00|114.28|112.68|114.3|112.7|114.36|112.76|114.1|112.5|198
1679229900000|2023-03-19 12:45:00|114.32|112.72|114.15|112.55|114.46|112.86|114.15|112.55|169
1679230200000|2023-03-19 12:50:00|114.16|112.56|114.23|112.63|114.28|112.68|114.02|112.42|168
1679230500000|2023-03-19 12:55:00|114.24|112.64|114.37|112.77|114.38|112.78|114.16|112.56|117
1679230800000|2023-03-19 13:00:00|114.4|112.8|114.21|112.61|114.51|112.91|114.19|112.59|170
1679231100000|2023-03-19 13:05:00|114.2|112.6|113.92|112.32|114.37|112.77|113.82|112.22|250
1679231400000|2023-03-19 13:10:00|113.93|112.33|114.4|112.8|114.45|112.85|113.84|112.24|214
1679231700000|2023-03-19 13:15:00|114.39|112.79|114.42|112.82|114.49|112.89|114.32|112.72|140
1679232000000|2023-03-19 13:20:00|114.43|112.83|114.92|113.32|114.98|113.38|114.43|112.83|269
1679232300000|2023-03-19 13:25:00|114.93|113.33|116.54|114.94|116.67|115.07|114.93|113.33|322
1679232600000|2023-03-19 13:30:00|116.58|114.98|116.92|115.32|117.38|115.78|116.58|114.98|306
1679232900000|2023-03-19 13:35:00|116.91|115.31|116.39|114.79|117.72|116.12|116.25|114.65|335
1679233200000|2023-03-19 13:40:00|116.38|114.78|115.88|114.28|116.58|114.98|115.84|114.24|291
1679233500000|2023-03-19 13:45:00|115.89|114.29|115.53|113.93|116.1|114.5|115.5|113.9|266
1679233800000|2023-03-19 13:50:00|115.55|113.95|115.83|114.23|116|114.4|115.47|113.87|190
1679234100000|2023-03-19 13:55:00|115.84|114.24|115.95|114.35|116.09|114.49|115.83|114.23|190
1679234400000|2023-03-19 14:00:00|115.93|114.33|115.93|114.33|116.19|114.59|115.91|114.31|179
1679234700000|2023-03-19 14:05:00|115.95|114.35|116.02|114.42|116.22|114.62|115.93|114.33|208
1679235000000|2023-03-19 14:10:00|116|114.4|116.27|114.67|116.4|114.8|115.92|114.32|244
1679235300000|2023-03-19 14:15:00|116.28|114.68|116.2|114.6|116.58|114.98|116.11|114.51|256
1679235600000|2023-03-19 14:20:00|116.19|114.59|116.29|114.69|116.3|114.7|115.83|114.23|239
1679235900000|2023-03-19 14:25:00|116.3|114.7|116.32|114.72|116.39|114.79|116.19|114.59|189
1679236200000|2023-03-19 14:30:00|116.33|114.73|116.69|115.09|116.69|115.09|116.25|114.65|257
1679236500000|2023-03-19 14:35:00|116.68|115.08|117.72|116.12|118.46|116.86|116.58|114.98|373
1679236800000|2023-03-19 14:40:00|117.71|116.11|118.24|116.64|118.57|116.97|117.51|115.91|297
1679237100000|2023-03-19 14:45:00|118.23|116.63|118.51|116.91|118.71|117.11|117.97|116.37|278
1679237400000|2023-03-19 14:50:00|118.58|116.98|117.79|116.19|118.79|117.19|117.72|116.12|257
1679237700000|2023-03-19 14:55:00|117.78|116.18|117.65|116.05|117.92|116.32|117.5|115.9|214
1679238000000|2023-03-19 15:00:00|117.7|116.1|117.8|116.2|118.19|116.59|117.64|116.04|341
1679238300000|2023-03-19 15:05:00|117.81|116.21|117.53|115.93|118.07|116.47|117.48|115.88|374
1679238600000|2023-03-19 15:10:00|117.51|115.91|117.35|115.75|117.81|116.21|117.2|115.6|375
1679238900000|2023-03-19 15:15:00|117.32|115.72|117.47|115.87|117.64|116.04|117.3|115.7|283
1679239200000|2023-03-19 15:20:00|117.43|115.83|117.17|115.57|117.7|116.1|116.88|115.28|284
1679239500000|2023-03-19 15:25:00|117.18|115.58|117.29|115.69|117.49|115.89|117.15|115.55|252
1679239800000|2023-03-19 15:30:00|117.28|115.68|117.21|115.61|117.58|115.98|117.11|115.51|260
1679240100000|2023-03-19 15:35:00|117.2|115.6|117.1|115.5|117.34|115.74|117|115.4|222
1679240400000|2023-03-19 15:40:00|117.11|115.51|117|115.4|117.13|115.53|116.66|115.06|221
1679240700000|2023-03-19 15:45:00|116.99|115.39|117.11|115.51|117.2|115.6|116.85|115.25|237
1679241000000|2023-03-19 15:50:00|117.12|115.52|117.13|115.53|117.2|115.6|116.99|115.39|223
1679241300000|2023-03-19 15:55:00|117.12|115.52|116.68|115.08|117.4|115.8|116.66|115.06|401
1679241600000|2023-03-19 16:00:00|116.67|115.07|117.23|115.63|117.34|115.74|116.66|115.06|380
1679241900000|2023-03-19 16:05:00|117.22|115.62|116.62|115.02|117.24|115.64|116.57|114.97|271
1679242200000|2023-03-19 16:10:00|116.63|115.03|116.73|115.13|117.12|115.52|116.51|114.91|381
1679242500000|2023-03-19 16:15:00|116.74|115.14|117.13|115.53|117.16|115.56|116.71|115.11|236
1679242800000|2023-03-19 16:20:00|117.12|115.52|117.16|115.56|117.25|115.65|116.98|115.38|194
1679243100000|2023-03-19 16:25:00|117.15|115.55|117.2|115.6|117.25|115.65|117.05|115.45|187
1679243400000|2023-03-19 16:30:00|117.21|115.61|117.23|115.63|117.66|116.06|117.15|115.55|375
1679243700000|2023-03-19 16:35:00|117.24|115.64|117.46|115.86|117.67|116.07|117.07|115.47|380
1679244000000|2023-03-19 16:40:00|117.49|115.89|117.43|115.83|117.66|116.06|117.35|115.75|328
1679244300000|2023-03-19 16:45:00|117.45|115.85|117.73|116.13|117.82|116.22|117.32|115.72|351
1679244600000|2023-03-19 16:50:00|117.72|116.12|117.75|116.15|117.98|116.38|117.65|116.05|301
1679244900000|2023-03-19 16:55:00|117.74|116.14|117.77|116.17|117.98|116.38|117.62|116.02|342
1679245200000|2023-03-19 17:00:00|117.76|116.16|117.56|115.96|117.79|116.19|116.73|115.13|415
1679245500000|2023-03-19 17:05:00|117.55|115.95|117.77|116.17|117.86|116.26|117.33|115.73|336
1679245800000|2023-03-19 17:10:00|117.76|116.16|117.54|115.94|117.8|116.2|117.36|115.76|304
1679246100000|2023-03-19 17:15:00|117.53|115.93|117.68|116.08|117.7|116.1|117.24|115.64|246
1679246400000|2023-03-19 17:20:00|117.67|116.07|117.14|115.54|117.68|116.08|117.08|115.48|283
1679246700000|2023-03-19 17:25:00|117.15|115.55|117.24|115.64|117.27|115.67|116.94|115.34|305
1679247000000|2023-03-19 17:30:00|117.25|115.65|117.44|115.84|117.45|115.85|117.03|115.43|164
1679247300000|2023-03-19 17:35:00|117.43|115.83|117.53|115.93|117.56|115.96|117.42|115.82|110
1679247600000|2023-03-19 17:40:00|117.54|115.94|117.94|116.34|117.95|116.35|117.52|115.92|133
1679247900000|2023-03-19 17:45:00|117.93|116.33|117.42|115.82|117.94|116.34|117.35|115.75|223
1679248200000|2023-03-19 17:50:00|117.41|115.81|117.46|115.86|117.54|115.94|117.32|115.72|218
1679248500000|2023-03-19 17:55:00|117.48|115.88|117.43|115.83|117.61|116.01|117.23|115.63|175
1679248800000|2023-03-19 18:00:00|117.44|115.84|117.32|115.72|117.46|115.86|117.12|115.52|227
1679249100000|2023-03-19 18:05:00|117.31|115.71|117.33|115.73|117.46|115.86|117.14|115.54|139
1679249400000|2023-03-19 18:10:00|117.31|115.71|117.33|115.73|117.37|115.77|117.12|115.52|105
1679249700000|2023-03-19 18:15:00|117.32|115.72|117.49|115.89|117.53|115.93|117.13|115.53|170
1679250000000|2023-03-19 18:20:00|117.48|115.88|117.47|115.87|117.55|115.95|117.43|115.83|150
1679250300000|2023-03-19 18:25:00|117.46|115.86|117.62|116.02|117.74|116.14|117.32|115.72|203
1679250600000|2023-03-19 18:30:00|117.63|116.03|117.8|116.2|117.82|116.22|117.59|115.99|179
1679250900000|2023-03-19 18:35:00|117.79|116.19|117.57|115.97|117.79|116.19|117.48|115.88|215
1679251200000|2023-03-19 18:40:00|117.58|115.98|117.24|115.64|117.6|116|117.12|115.52|285
1679251500000|2023-03-19 18:45:00|117.25|115.65|116.94|115.34|117.29|115.69|116.94|115.34|218
1679251800000|2023-03-19 18:50:00|116.95|115.35|117.25|115.65|117.29|115.69|116.95|115.35|193
1679252100000|2023-03-19 18:55:00|117.26|115.66|117.43|115.83|117.47|115.87|117.07|115.47|217
1679252400000|2023-03-19 19:00:00|117.42|115.82|117.55|115.95|117.64|116.04|117.15|115.55|242
1679252700000|2023-03-19 19:05:00|117.54|115.94|117.63|116.03|117.76|116.16|117.3|115.7|251
1679253000000|2023-03-19 19:10:00|117.61|116.01|117.74|116.14|117.88|116.28|117.54|115.94|296
1679253300000|2023-03-19 19:15:00|117.73|116.13|117.44|115.84|117.82|116.22|117.44|115.84|240
1679253600000|2023-03-19 19:20:00|117.43|115.83|117.43|115.83|117.55|115.95|117.29|115.69|197
1679253900000|2023-03-19 19:25:00|117.44|115.84|117.76|116.16|117.88|116.28|117.44|115.84|185
1679254200000|2023-03-19 19:30:00|117.75|116.15|118.02|116.42|118.15|116.55|117.75|116.15|176
1679254500000|2023-03-19 19:35:00|118.01|116.41|117.42|115.82|118.06|116.46|117.33|115.73|253
1679254800000|2023-03-19 19:40:00|117.44|115.84|116.82|115.22|117.44|115.84|116.51|114.91|331
1679255100000|2023-03-19 19:45:00|116.81|115.21|116.83|115.23|116.84|115.24|116.49|114.89|200
1679255400000|2023-03-19 19:50:00|116.82|115.22|116.64|115.04|116.87|115.27|116.63|115.03|151
1679255700000|2023-03-19 19:55:00|116.63|115.03|116.65|115.05|116.71|115.11|116.46|114.86|145
1679256000000|2023-03-19 20:00:00|116.66|115.06|116.97|115.37|116.97|115.37|116.63|115.03|196
1679256300000|2023-03-19 20:05:00|116.96|115.36|116.75|115.15|117.08|115.48|116.65|115.05|237
1679256600000|2023-03-19 20:10:00|116.76|115.16|116.3|114.7|116.86|115.26|116.07|114.47|329
1679256900000|2023-03-19 20:15:00|116.28|114.68|116.55|114.95|116.82|115.22|116.1|114.5|413
1679257200000|2023-03-19 20:20:00|116.58|114.98|116.68|115.08|116.78|115.18|116.43|114.83|306
1679257500000|2023-03-19 20:25:00|116.66|115.06|116.39|114.79|116.74|115.14|116.37|114.77|249
1679257800000|2023-03-19 20:30:00|116.38|114.78|116.59|114.99|116.78|115.18|116.35|114.75|267
1679258100000|2023-03-19 20:35:00|116.58|114.98|115.24|113.64|116.63|115.03|114.87|113.27|374
1679258400000|2023-03-19 20:40:00|115.26|113.66|115.95|114.35|116.14|114.54|115.2|113.6|294
1679258700000|2023-03-19 20:45:00|115.94|114.34|115.95|114.35|116.13|114.53|115.62|114.02|176
1679259000000|2023-03-19 20:50:00|115.94|114.34|115.63|114.03|116|114.4|115.5|113.9|195
1679259300000|2023-03-19 20:55:00|115.62|114.02|115.71|114.11|115.94|114.34|115.53|113.93|170
1679259600000|2023-03-19 21:00:00|115.7|114.1|115.94|114.34|116|114.4|115.51|113.91|201
1679259900000|2023-03-19 21:05:00|115.95|114.35|116.19|114.59|116.31|114.71|115.95|114.35|191
1679260200000|2023-03-19 21:10:00|116.21|114.61|115.98|114.38|116.21|114.61|115.94|114.34|180
1679260500000|2023-03-19 21:15:00|115.97|114.37|116.19|114.59|116.3|114.7|115.93|114.33|220
1679260800000|2023-03-19 21:20:00|116.2|114.6|116.07|114.47|116.2|114.6|116.04|114.44|112
1679261100000|2023-03-19 21:25:00|116.06|114.46|116.33|114.73|116.36|114.76|115.98|114.38|77
1679261400000|2023-03-19 21:30:00|116.31|114.71|116.21|114.61|116.33|114.73|116.19|114.59|59
1679261700000|2023-03-19 21:35:00|116.22|114.62|116.07|114.47|116.23|114.63|115.93|114.33|151
1679262000000|2023-03-19 21:40:00|116.06|114.46|116.32|114.72|116.32|114.72|116.06|114.46|60
1679262300000|2023-03-19 21:45:00|116.33|114.73|116.34|114.74|116.35|114.75|116.19|114.59|54
1679262600000|2023-03-19 21:50:00|116.36|114.76|116.03|114.43|116.36|114.76|115.92|114.32|149
1679262900000|2023-03-19 21:55:00|116.04|114.44|115.92|114.32|116.12|114.52|115.89|114.29|68
1679263200000|2023-03-19 22:00:00|115.94|114.34|116.29|114.69|116.43|114.83|115.85|114.25|259
1679263500000|2023-03-19 22:05:00|116.3|114.7|116.49|114.89|116.49|114.89|116.17|114.57|137
1679263800000|2023-03-19 22:10:00|116.48|114.88|116.56|114.96|116.7|115.1|116.43|114.83|149
1679264100000|2023-03-19 22:15:00|116.55|114.95|116.65|115.05|116.75|115.15|116.55|114.95|102
1679264400000|2023-03-19 22:20:00|116.64|115.04|116.02|114.42|116.65|115.05|115.93|114.33|113
1679264700000|2023-03-19 22:25:00|116.03|114.43|116.24|114.64|116.26|114.66|115.84|114.24|123
1679265000000|2023-03-19 22:30:00|116.25|114.65|116.64|115.04|116.65|115.05|116.14|114.54|104
1679265300000|2023-03-19 22:35:00|116.63|115.03|116.91|115.31|116.93|115.33|116.62|115.02|108
1679265600000|2023-03-19 22:40:00|116.92|115.32|116.94|115.34|117.13|115.53|116.88|115.28|147
1679265900000|2023-03-19 22:45:00|116.93|115.33|117.05|115.45|117.11|115.51|116.64|115.04|102
1679266200000|2023-03-19 22:50:00|117.04|115.44|117|115.4|117.11|115.51|116.89|115.29|59
1679266500000|2023-03-19 22:55:00|116.99|115.39|116.91|115.31|117.02|115.42|116.89|115.29|77
1679266800000|2023-03-19 23:00:00|116.9|115.3|117.26|115.66|117.43|115.83|116.9|115.3|140
1679267100000|2023-03-19 23:05:00|117.27|115.67|117.26|115.66|117.42|115.82|117.13|115.53|145
1679267400000|2023-03-19 23:10:00|117.25|115.65|117.28|115.68|117.46|115.86|117.15|115.55|134
1679267700000|2023-03-19 23:15:00|117.31|115.71|117.25|115.65|117.4|115.8|117.07|115.47|186
1679268000000|2023-03-19 23:20:00|117.26|115.66|117.04|115.44|117.34|115.74|117.02|115.42|160
1679268300000|2023-03-19 23:25:00|117.05|115.45|117.33|115.73|117.44|115.84|117|115.4|126
1679268600000|2023-03-19 23:30:00|117.34|115.74|117.63|116.03|118.52|116.92|117.31|115.71|315
1679268900000|2023-03-19 23:35:00|117.57|115.97|117.96|116.36|118.8|117.2|117.54|115.94|328
1679269200000|2023-03-19 23:40:00|117.97|116.37|117.47|115.87|117.99|116.39|117.38|115.78|228
1679269500000|2023-03-19 23:45:00|117.46|115.86|117.24|115.64|117.63|116.03|117.11|115.51|152
1679269800000|2023-03-19 23:50:00|117.23|115.63|116.26|114.66|117.24|115.64|116.26|114.66|233
1679270100000|2023-03-19 23:55:00|116.27|114.67|116.47|114.87|116.62|115.02|116.17|114.57|206
1679270400000|2023-03-20 00:00:00|116.5|114.9|116.39|114.79|117.04|115.44|116.26|114.66|226
1679270700000|2023-03-20 00:05:00|116.38|114.78|116.31|114.71|116.52|114.92|115.55|113.95|351
1679271000000|2023-03-20 00:10:00|116.32|114.72|116.68|115.08|116.69|115.09|115.87|114.27|282
1679271300000|2023-03-20 00:15:00|116.69|115.09|116.71|115.11|116.81|115.21|116.34|114.74|250
1679271600000|2023-03-20 00:20:00|116.66|115.06|116.74|115.14|116.85|115.25|116.46|114.86|193
1679271900000|2023-03-20 00:25:00|116.75|115.15|116.72|115.12|117.43|115.83|116.52|114.92|234
1679272200000|2023-03-20 00:30:00|116.71|115.11|117.82|116.22|118.79|117.19|116.71|115.11|366
1679272500000|2023-03-20 00:35:00|117.81|116.21|117.13|115.53|117.94|116.34|117.12|115.52|234
1679272800000|2023-03-20 00:40:00|117.12|115.52|116.52|114.92|117.13|115.53|116.5|114.9|212
1679273100000|2023-03-20 00:45:00|116.51|114.91|116.52|114.92|116.9|115.3|116.45|114.85|267
1679273400000|2023-03-20 00:50:00|116.48|114.88|116.55|114.95|116.71|115.11|116.37|114.77|210
1679273700000|2023-03-20 00:55:00|116.56|114.96|116.89|115.29|116.91|115.31|116.28|114.68|265
1679274000000|2023-03-20 01:00:00|116.92|115.32|117.46|115.86|117.53|115.93|116.41|114.81|357
1679274300000|2023-03-20 01:05:00|117.45|115.85|117.63|116.03|118.19|116.59|117.42|115.82|236
1679274600000|2023-03-20 01:10:00|117.62|116.02|117.61|116.01|117.83|116.23|117.51|115.91|226
1679274900000|2023-03-20 01:15:00|117.62|116.02|117.21|115.61|117.63|116.03|117.11|115.51|263
1679275200000|2023-03-20 01:20:00|117.22|115.62|117.75|116.15|117.86|116.26|117.21|115.61|248
1679275500000|2023-03-20 01:25:00|117.74|116.14|117.75|116.15|117.93|116.33|117.51|115.91|275
1679275800000|2023-03-20 01:30:00|117.74|116.14|117.73|116.13|118.1|116.5|117.71|116.11|218
1679276100000|2023-03-20 01:35:00|117.74|116.14|118.44|116.84|118.9|117.3|117.73|116.13|247
1679276400000|2023-03-20 01:40:00|118.43|116.83|118.02|116.42|118.68|117.08|117.99|116.39|203
1679276700000|2023-03-20 01:45:00|118.03|116.43|118.13|116.53|118.32|116.72|117.97|116.37|184
1679277000000|2023-03-20 01:50:00|118.12|116.52|118.52|116.92|118.55|116.95|117.8|116.2|298
1679277300000|2023-03-20 01:55:00|118.51|116.91|118.17|116.57|118.81|117.21|118.16|116.56|261
1679277600000|2023-03-20 02:00:00|118.18|116.58|118.17|116.57|118.32|116.72|118.02|116.42|178
1679277900000|2023-03-20 02:05:00|118.18|116.58|117.85|116.25|118.28|116.68|117.84|116.24|193
1679278200000|2023-03-20 02:10:00|117.83|116.23|118.22|116.62|118.22|116.62|117.8|116.2|191
1679278500000|2023-03-20 02:15:00|118.23|116.63|118.22|116.62|118.54|116.94|118.2|116.6|174
1679278800000|2023-03-20 02:20:00|118.23|116.63|118.25|116.65|118.46|116.86|118.2|116.6|92
1679279100000|2023-03-20 02:25:00|118.23|116.63|117.88|116.28|118.24|116.64|117.88|116.28|91
1679279400000|2023-03-20 02:30:00|117.86|116.26|117.82|116.22|118|116.4|117.75|116.15|141
1679279700000|2023-03-20 02:35:00|117.83|116.23|116.64|115.04|117.87|116.27|116.63|115.03|316
1679280000000|2023-03-20 02:40:00|116.66|115.06|116.17|114.57|116.79|115.19|115.67|114.07|399
1679280300000|2023-03-20 02:45:00|116.16|114.56|116.78|115.18|116.78|115.18|116.09|114.49|280
1679280600000|2023-03-20 02:50:00|116.79|115.19|116.89|115.29|116.9|115.3|116.58|114.98|146
1679280900000|2023-03-20 02:55:00|116.88|115.28|117|115.4|117.05|115.45|116.84|115.24|135
1679281200000|2023-03-20 03:00:00|116.99|115.39|117.04|115.44|117.17|115.57|116.92|115.32|188
1679281500000|2023-03-20 03:05:00|117.05|115.45|116.87|115.27|117.09|115.49|116.75|115.15|200
1679281800000|2023-03-20 03:10:00|116.86|115.26|116.91|115.31|116.95|115.35|116.46|114.86|298
1679282100000|2023-03-20 03:15:00|116.92|115.32|116.58|114.98|117.04|115.44|116.57|114.97|244
1679282400000|2023-03-20 03:20:00|116.59|114.99|115.63|114.03|116.61|115.01|115.63|114.03|346
1679282700000|2023-03-20 03:25:00|115.64|114.04|115.12|113.52|115.68|114.08|114.61|113.01|386
1679283000000|2023-03-20 03:30:00|115.11|113.51|114.18|112.58|115.11|113.51|113.98|112.38|476
1679283300000|2023-03-20 03:35:00|114.19|112.59|114.44|112.84|114.93|113.33|114.1|112.5|319
1679283600000|2023-03-20 03:40:00|114.43|112.83|114.63|113.03|114.76|113.16|114.06|112.46|293
1679283900000|2023-03-20 03:45:00|114.64|113.04|114.27|112.67|114.93|113.33|114.19|112.59|329
1679284200000|2023-03-20 03:50:00|114.28|112.68|114.17|112.57|114.58|112.98|114.01|112.41|411
1679284500000|2023-03-20 03:55:00|114.16|112.56|114.45|112.85|114.76|113.16|114.11|112.51|218
1679284800000|2023-03-20 04:00:00|114.46|112.86|114.16|112.56|114.46|112.86|113.23|111.63|363
1679285100000|2023-03-20 04:05:00|114.15|112.55|114.6|113|114.6|113|113.89|112.29|239
1679285400000|2023-03-20 04:10:00|114.63|113.03|114.48|112.88|114.69|113.09|114.3|112.7|215
1679285700000|2023-03-20 04:15:00|114.47|112.87|114.65|113.05|114.68|113.08|114.3|112.7|253
1679286000000|2023-03-20 04:20:00|114.66|113.06|114.6|113|114.78|113.18|114.55|112.95|240
1679286300000|2023-03-20 04:25:00|114.61|113.01|114.76|113.16|114.94|113.34|114.55|112.95|159
1679286600000|2023-03-20 04:30:00|114.75|113.15|114.53|112.93|114.87|113.27|114.51|112.91|126
1679286900000|2023-03-20 04:35:00|114.51|112.91|114.59|112.99|114.72|113.12|114.51|112.91|156
1679287200000|2023-03-20 04:40:00|114.58|112.98|114.46|112.86|114.76|113.16|114.46|112.86|131
1679287500000|2023-03-20 04:45:00|114.35|112.75|114.83|113.23|114.84|113.24|114.33|112.73|168
1679287800000|2023-03-20 04:50:00|114.84|113.24|114.72|113.12|114.96|113.36|114.53|112.93|168
1679288100000|2023-03-20 04:55:00|114.7|113.1|114.7|113.1|114.82|113.22|114.61|113.01|195
1679288400000|2023-03-20 05:00:00|114.71|113.11|114.75|113.15|114.79|113.19|114.53|112.93|179
1679288700000|2023-03-20 05:05:00|114.74|113.14|115|113.4|115.02|113.42|114.71|113.11|190
1679289000000|2023-03-20 05:10:00|114.99|113.39|115.19|113.59|115.21|113.61|114.88|113.28|224
1679289300000|2023-03-20 05:15:00|115.21|113.61|114.91|113.31|115.22|113.62|114.9|113.3|208
1679289600000|2023-03-20 05:20:00|114.92|113.32|114.85|113.25|114.95|113.35|114.82|113.22|194
1679289900000|2023-03-20 05:25:00|114.86|113.26|115.14|113.54|115.2|113.6|114.82|113.22|204
1679290200000|2023-03-20 05:30:00|115.13|113.53|115.17|113.57|115.21|113.61|114.94|113.34|162
1679290500000|2023-03-20 05:35:00|115.18|113.58|114.85|113.25|115.2|113.6|114.83|113.23|178
1679290800000|2023-03-20 05:40:00|114.86|113.26|114.83|113.23|115.02|113.42|114.72|113.12|151
1679291100000|2023-03-20 05:45:00|114.82|113.22|114.57|112.97|114.92|113.32|114.54|112.94|204
1679291400000|2023-03-20 05:50:00|114.58|112.98|114.95|113.35|114.98|113.38|114.56|112.96|142
1679291700000|2023-03-20 05:55:00|114.96|113.36|115.2|113.6|115.23|113.63|114.92|113.32|161
1679292000000|2023-03-20 06:00:00|115.22|113.62|115.43|113.83|115.44|113.84|115.17|113.57|179
1679292300000|2023-03-20 06:05:00|115.42|113.82|115.13|113.53|115.43|113.83|115.13|113.53|199
1679292600000|2023-03-20 06:10:00|115.12|113.52|115.11|113.51|115.18|113.58|115.05|113.45|114
1679292900000|2023-03-20 06:15:00|115.1|113.5|114.89|113.29|115.13|113.53|114.86|113.26|147
1679293200000|2023-03-20 06:20:00|114.88|113.28|114.97|113.37|115.01|113.41|114.87|113.27|190
1679293500000|2023-03-20 06:25:00|114.96|113.36|114.93|113.33|115.22|113.62|114.81|113.21|219
1679293800000|2023-03-20 06:30:00|114.94|113.34|114.77|113.17|114.97|113.37|114.77|113.17|171
1679294100000|2023-03-20 06:35:00|114.78|113.18|114.68|113.08|114.86|113.26|114.67|113.07|105
1679294400000|2023-03-20 06:40:00|114.67|113.07|114.32|112.72|114.68|113.08|114.32|112.72|126
1679294700000|2023-03-20 06:45:00|114.33|112.73|114.37|112.77|114.41|112.81|114.17|112.57|148
1679295000000|2023-03-20 06:50:00|114.36|112.76|114.94|113.34|114.97|113.37|114.33|112.73|158
1679295300000|2023-03-20 06:55:00|114.95|113.35|114.66|113.06|115.15|113.55|114.66|113.06|75
1679295600000|2023-03-20 07:00:00|114.67|113.07|114.8|113.2|115.06|113.46|114.67|113.07|112
1679295900000|2023-03-20 07:05:00|114.81|113.21|115.02|113.42|115.04|113.44|114.59|112.99|146
1679296200000|2023-03-20 07:10:00|115.03|113.43|115.6|114|115.62|114.02|114.95|113.35|228
1679296500000|2023-03-20 07:15:00|115.39|113.79|115.19|113.59|115.55|113.95|115.12|113.52|197
1679296800000|2023-03-20 07:20:00|115.2|113.6|115.28|113.68|115.39|113.79|115.15|113.55|152
1679297100000|2023-03-20 07:25:00|115.27|113.67|115.52|113.92|115.62|114.02|115.21|113.61|211
1679297400000|2023-03-20 07:30:00|115.51|113.91|116.05|114.45|116.16|114.56|115.49|113.89|280
1679297700000|2023-03-20 07:35:00|116.06|114.46|116.05|114.45|116.19|114.59|115.97|114.37|190
1679298000000|2023-03-20 07:40:00|116.06|114.46|116.61|115.01|116.62|115.02|116.05|114.45|279
1679298300000|2023-03-20 07:45:00|116.6|115|116.29|114.69|116.65|115.05|116.12|114.52|256
1679298600000|2023-03-20 07:50:00|116.28|114.68|116.92|115.32|116.98|115.38|116.05|114.45|300
1679298900000|2023-03-20 07:55:00|116.93|115.33|116.8|115.2|117.07|115.47|116.78|115.18|223
1679299200000|2023-03-20 08:00:00|116.81|115.21|117.14|115.54|117.31|115.71|116.81|115.21|346
1679299500000|2023-03-20 08:05:00|117.15|115.55|117.47|115.87|117.54|115.94|117.13|115.53|319
1679299800000|2023-03-20 08:10:00|117.48|115.88|117.43|115.83|117.65|116.05|117.35|115.75|295
1679300100000|2023-03-20 08:15:00|117.42|115.82|116.93|115.33|117.47|115.87|116.85|115.25|217
1679300400000|2023-03-20 08:20:00|116.94|115.34|116.7|115.1|117.14|115.54|116.69|115.09|252
1679300700000|2023-03-20 08:25:00|116.71|115.11|117.2|115.6|117.24|115.64|116.71|115.11|173
1679301000000|2023-03-20 08:30:00|117.15|115.55|117.36|115.76|117.45|115.85|116.9|115.3|159
1679301300000|2023-03-20 08:35:00|117.35|115.75|120.34|118.74|120.39|118.79|117.24|115.64|402
1679301600000|2023-03-20 08:40:00|120.35|118.75|120.14|118.54|120.68|119.08|119.33|117.73|387
1679301900000|2023-03-20 08:45:00|120.12|118.52|121.34|119.74|122.35|120.75|120.09|118.49|524
1679302200000|2023-03-20 08:50:00|121.33|119.73|120.94|119.34|121.88|120.28|120.93|119.33|319
1679302500000|2023-03-20 08:55:00|120.95|119.35|120.73|119.13|121.04|119.44|120.45|118.85|264
1679302800000|2023-03-20 09:00:00|120.72|119.12|120.49|118.89|120.73|119.13|120.08|118.48|334
1679303100000|2023-03-20 09:05:00|120.48|118.88|121.41|119.81|121.97|120.37|120.35|118.75|345
1679303400000|2023-03-20 09:10:00|121.42|119.82|122.94|121.34|123.06|121.46|121.14|119.54|261
1679303700000|2023-03-20 09:15:00|122.9|121.3|121.74|120.14|123.25|121.65|121.54|119.94|269
1679304000000|2023-03-20 09:20:00|121.73|120.13|121.27|119.67|121.73|120.13|120.95|119.35|300
1679304300000|2023-03-20 09:25:00|121.28|119.68|122.16|120.56|122.24|120.64|121.1|119.5|325
1679304600000|2023-03-20 09:30:00|122.17|120.57|121.82|120.22|122.23|120.63|121.47|119.87|230
1679304900000|2023-03-20 09:35:00|121.81|120.21|123.29|121.69|123.29|121.69|121.23|119.63|355
1679305200000|2023-03-20 09:40:00|123.26|121.66|121.73|120.13|123.43|121.83|121.55|119.95|388
1679305500000|2023-03-20 09:45:00|121.72|120.12|122.61|121.01|122.73|121.13|121.7|120.1|245
1679305800000|2023-03-20 09:50:00|122.6|121|122.83|121.23|122.85|121.25|122.32|120.72|200
1679306100000|2023-03-20 09:55:00|122.85|121.25|122.43|120.83|123.13|121.53|122.43|120.83|268
1679306400000|2023-03-20 10:00:00|122.44|120.84|123.63|122.03|123.87|122.27|122.44|120.84|331
1679306700000|2023-03-20 10:05:00|123.64|122.04|123.42|121.82|123.64|122.04|123.02|121.42|269
1679307000000|2023-03-20 10:10:00|123.4|121.8|123.01|121.41|124.12|122.52|122.54|120.94|371
1679307300000|2023-03-20 10:15:00|123.03|121.43|121.95|120.35|123.07|121.47|121.53|119.93|389
1679307600000|2023-03-20 10:20:00|121.85|120.25|120.96|119.36|121.92|120.32|120.75|119.15|359
1679307900000|2023-03-20 10:25:00|121|119.4|121.26|119.66|121.26|119.66|120.81|119.21|225
1679308200000|2023-03-20 10:30:00|121.25|119.65|121.16|119.56|122.16|120.56|121.05|119.45|403
1679308500000|2023-03-20 10:35:00|121.17|119.57|121.51|119.91|121.69|120.09|121.07|119.47|305
1679308800000|2023-03-20 10:40:00|121.52|119.92|121.27|119.67|121.71|120.11|121.23|119.63|208
1679309100000|2023-03-20 10:45:00|121.26|119.66|121.55|119.95|121.63|120.03|121|119.4|246
1679309400000|2023-03-20 10:50:00|121.57|119.97|121.09|119.49|121.57|119.97|121.05|119.45|238
1679309700000|2023-03-20 10:55:00|121.1|119.5|121.38|119.78|121.52|119.92|121.09|119.49|230
1679310000000|2023-03-20 11:00:00|121.37|119.77|121.19|119.59|121.62|120.02|121.19|119.59|232
1679310300000|2023-03-20 11:05:00|121.2|119.6|121.53|119.93|121.71|120.11|121.18|119.58|258
1679310600000|2023-03-20 11:10:00|121.54|119.94|121.65|120.05|121.88|120.28|121.54|119.94|176
1679310900000|2023-03-20 11:15:00|121.66|120.06|122.12|120.52|122.31|120.71|121.6|120|183
1679311200000|2023-03-20 11:20:00|122.13|120.53|122.31|120.71|122.39|120.79|122.04|120.44|175
1679311500000|2023-03-20 11:25:00|122.32|120.72|122.28|120.68|122.35|120.75|122.07|120.47|140
1679311800000|2023-03-20 11:30:00|122.29|120.69|122.07|120.47|122.29|120.69|121.98|120.38|99
1679312100000|2023-03-20 11:35:00|122.06|120.46|121.82|120.22|122.07|120.47|121.79|120.19|137
1679312400000|2023-03-20 11:40:00|121.83|120.23|121.53|119.93|121.95|120.35|121.52|119.92|123
1679312700000|2023-03-20 11:45:00|121.52|119.92|121.26|119.66|121.53|119.93|120.83|119.23|300
1679313000000|2023-03-20 11:50:00|121.27|119.67|121.44|119.84|121.99|120.39|121.25|119.65|184
1679313300000|2023-03-20 11:55:00|121.43|119.83|121.57|119.97|121.74|120.14|121.37|119.77|156
1679313600000|2023-03-20 12:00:00|121.58|119.98|121.29|119.69|121.62|120.02|121.09|119.49|187
1679313900000|2023-03-20 12:05:00|121.3|119.7|120.78|119.18|121.46|119.86|120.75|119.15|172
1679314200000|2023-03-20 12:10:00|120.81|119.21|120.96|119.36|121.06|119.46|120.81|119.21|95
1679314500000|2023-03-20 12:15:00|120.97|119.37|121.13|119.53|121.14|119.54|120.67|119.07|178
1679314800000|2023-03-20 12:20:00|121.14|119.54|121.37|119.77|121.67|120.07|120.99|119.39|165
1679315100000|2023-03-20 12:25:00|121.36|119.76|121.37|119.77|121.57|119.97|121.18|119.58|138
1679315400000|2023-03-20 12:30:00|121.38|119.78|121.3|119.7|121.51|119.91|121.08|119.48|158
1679315700000|2023-03-20 12:35:00|121.31|119.71|121.28|119.68|121.51|119.91|121|119.4|198
1679316000000|2023-03-20 12:40:00|121.27|119.67|121.03|119.43|121.56|119.96|120.98|119.38|162
1679316300000|2023-03-20 12:45:00|121.02|119.42|120.93|119.33|121.13|119.53|120.91|119.31|162
1679316600000|2023-03-20 12:50:00|120.9|119.3|121.02|119.42|121.21|119.61|120.8|119.2|179
1679316900000|2023-03-20 12:55:00|121.05|119.45|120.79|119.19|121.23|119.63|120.76|119.16|192
1679317200000|2023-03-20 13:00:00|120.78|119.18|120.45|118.85|120.98|119.38|120.41|118.81|227
1679317500000|2023-03-20 13:05:00|120.46|118.86|119.68|118.08|120.56|118.96|119.46|117.86|330
1679317800000|2023-03-20 13:10:00|119.66|118.06|119.83|118.23|120.03|118.43|119.58|117.98|196
1679318100000|2023-03-20 13:15:00|119.82|118.22|120.06|118.46|120.17|118.57|119.82|118.22|122
1679318400000|2023-03-20 13:20:00|120.05|118.45|120.09|118.49|120.17|118.57|119.65|118.05|175
1679318700000|2023-03-20 13:25:00|120.08|118.48|119.87|118.27|120.18|118.58|119.76|118.16|140
1679319000000|2023-03-20 13:30:00|119.88|118.28|119.81|118.21|120.29|118.69|119.81|118.21|200
1679319300000|2023-03-20 13:35:00|119.8|118.2|119.45|117.85|119.81|118.21|118.58|116.98|483
1679319600000|2023-03-20 13:40:00|119.43|117.83|119.26|117.66|119.66|118.06|118.93|117.33|330
1679319900000|2023-03-20 13:45:00|119.28|117.68|119.33|117.73|119.48|117.88|118.97|117.37|312
1679320200000|2023-03-20 13:50:00|119.34|117.74|119|117.4|119.4|117.8|119|117.4|241
1679320500000|2023-03-20 13:55:00|119.01|117.41|119.17|117.57|119.52|117.92|118.78|117.18|303
1679320800000|2023-03-20 14:00:00|119.22|117.62|120.11|118.51|120.34|118.74|119.22|117.62|322
1679321100000|2023-03-20 14:05:00|120.12|118.52|119.85|118.25|120.18|118.58|119.66|118.06|264
1679321400000|2023-03-20 14:10:00|119.8|118.2|119.99|118.39|120.08|118.48|119.67|118.07|230
1679321700000|2023-03-20 14:15:00|119.98|118.38|119.9|118.3|120.28|118.68|119.75|118.15|252
1679322000000|2023-03-20 14:20:00|119.91|118.31|120.61|119.01|120.61|119.01|119.73|118.13|277
1679322300000|2023-03-20 14:25:00|120.6|119|121.41|119.81|121.41|119.81|120.42|118.82|291
1679322600000|2023-03-20 14:30:00|121.44|119.84|120.81|119.21|121.49|119.89|120.79|119.19|265
1679322900000|2023-03-20 14:35:00|120.8|119.2|120.53|118.93|120.94|119.34|120.52|118.92|254
1679323200000|2023-03-20 14:40:00|120.54|118.94|121.06|119.46|121.16|119.56|120.54|118.94|221
1679323500000|2023-03-20 14:45:00|121.04|119.44|121.02|119.42|121.14|119.54|120.71|119.11|269
1679323800000|2023-03-20 14:50:00|121.01|119.41|120.91|119.31|121.07|119.47|120.71|119.11|176
1679324100000|2023-03-20 14:55:00|120.92|119.32|120.91|119.31|120.97|119.37|120.81|119.21|147
1679324400000|2023-03-20 15:00:00|120.92|119.32|121.35|119.75|121.43|119.83|120.86|119.26|186
1679324700000|2023-03-20 15:05:00|121.34|119.74|121.55|119.95|121.65|120.05|121.04|119.44|214
1679325000000|2023-03-20 15:10:00|121.54|119.94|120.93|119.33|121.56|119.96|120.87|119.27|224
1679325300000|2023-03-20 15:15:00|120.95|119.35|121.45|119.85|121.46|119.86|120.76|119.16|218
1679325600000|2023-03-20 15:20:00|121.46|119.86|121.1|119.5|121.72|120.12|121.09|119.49|154
1679325900000|2023-03-20 15:25:00|121.11|119.51|121.83|120.23|121.87|120.27|121.1|119.5|177
1679326200000|2023-03-20 15:30:00|121.82|120.22|121.37|119.77|121.96|120.36|121.35|119.75|219
1679326500000|2023-03-20 15:35:00|121.36|119.76|121.51|119.91|121.52|119.92|121.04|119.44|243
1679326800000|2023-03-20 15:40:00|121.49|119.89|122.45|120.85|122.74|121.14|121.49|119.89|343
1679327100000|2023-03-20 15:45:00|122.62|121.02|121.57|119.97|122.75|121.15|121.46|119.86|303
1679327400000|2023-03-20 15:50:00|121.58|119.98|121.64|120.04|121.83|120.23|121.23|119.63|221
1679327700000|2023-03-20 15:55:00|121.65|120.05|120.96|119.36|121.73|120.13|120.81|119.21|293
1679328000000|2023-03-20 16:00:00|120.97|119.37|121.56|119.96|121.77|120.17|120.96|119.36|353
1679328300000|2023-03-20 16:05:00|121.57|119.97|121|119.4|121.75|120.15|121|119.4|257
1679328600000|2023-03-20 16:10:00|120.99|119.39|120.42|118.82|121.47|119.87|120.32|118.72|329
1679328900000|2023-03-20 16:15:00|120.44|118.84|119.91|118.31|121.05|119.45|119.81|118.21|302
1679329200000|2023-03-20 16:20:00|119.92|118.32|120.41|118.81|120.84|119.24|119.37|117.77|372
1679329500000|2023-03-20 16:25:00|120.4|118.8|120.74|119.14|120.74|119.14|119.81|118.21|299
1679329800000|2023-03-20 16:30:00|120.7|119.1|121.06|119.46|121.19|119.59|120.59|118.99|285
1679330100000|2023-03-20 16:35:00|121.05|119.45|120.66|119.06|121.15|119.55|120.65|119.05|271
1679330400000|2023-03-20 16:40:00|120.67|119.07|120.28|118.68|120.68|119.08|120.01|118.41|304
1679330700000|2023-03-20 16:45:00|120.33|118.73|120.06|118.46|120.54|118.94|119.66|118.06|252
1679331000000|2023-03-20 16:50:00|120.07|118.47|119.47|117.87|120.16|118.56|119.47|117.87|255
1679331300000|2023-03-20 16:55:00|119.48|117.88|118.86|117.26|119.56|117.96|118.33|116.73|399
1679331600000|2023-03-20 17:00:00|118.76|117.16|118.81|117.21|118.98|117.38|117.71|116.11|385
1679331900000|2023-03-20 17:05:00|118.8|117.2|118.82|117.22|119.31|117.71|118.78|117.18|256
1679332200000|2023-03-20 17:10:00|118.81|117.21|119.02|117.42|119.48|117.88|118.72|117.12|198
1679332500000|2023-03-20 17:15:00|119.01|117.41|119.49|117.89|119.73|118.13|119.01|117.41|268
1679332800000|2023-03-20 17:20:00|119.5|117.9|119.28|117.68|119.59|117.99|119.1|117.5|241
1679333100000|2023-03-20 17:25:00|119.27|117.67|119.48|117.88|119.7|118.1|119.26|117.66|210
1679333400000|2023-03-20 17:30:00|119.49|117.89|119.37|117.77|119.96|118.36|119.37|117.77|218
1679333700000|2023-03-20 17:35:00|119.38|117.78|118.87|117.27|119.38|117.78|118.77|117.17|199
1679334000000|2023-03-20 17:40:00|118.86|117.26|119.28|117.68|119.28|117.68|118.53|116.93|184
1679334300000|2023-03-20 17:45:00|119.29|117.69|119.31|117.71|119.68|118.08|119.09|117.49|209
1679334600000|2023-03-20 17:50:00|119.32|117.72|118.87|117.27|119.48|117.88|118.79|117.19|205
1679334900000|2023-03-20 17:55:00|118.88|117.28|118.11|116.51|118.88|117.28|118.06|116.46|389
1679335200000|2023-03-20 18:00:00|118.1|116.5|118.37|116.77|118.59|116.99|117.4|115.8|394
1679335500000|2023-03-20 18:05:00|118.36|116.76|117.92|116.32|118.38|116.78|117.73|116.13|349
1679335800000|2023-03-20 18:10:00|117.91|116.31|118.15|116.55|118.53|116.93|117.91|116.31|299
1679336100000|2023-03-20 18:15:00|118.16|116.56|118.34|116.74|118.41|116.81|117.67|116.07|314
1679336400000|2023-03-20 18:20:00|118.33|116.73|118.07|116.47|118.34|116.74|117.79|116.19|296
1679336700000|2023-03-20 18:25:00|118.06|116.46|118.67|117.07|118.69|117.09|117.96|116.36|237
1679337000000|2023-03-20 18:30:00|118.69|117.09|118.74|117.14|119.36|117.76|118.56|116.96|289
1679337300000|2023-03-20 18:35:00|118.73|117.13|118.51|116.91|118.73|117.13|118.35|116.75|205
1679337600000|2023-03-20 18:40:00|118.5|116.9|118.78|117.18|118.78|117.18|118.27|116.67|242
1679337900000|2023-03-20 18:45:00|118.82|117.22|119.04|117.44|119.19|117.59|118.77|117.17|243
1679338200000|2023-03-20 18:50:00|119.05|117.45|118.92|117.32|119.26|117.66|118.78|117.18|217
1679338500000|2023-03-20 18:55:00|118.93|117.33|119.15|117.55|119.27|117.67|118.87|117.27|164
1679338800000|2023-03-20 19:00:00|119.14|117.54|118.97|117.37|119.38|117.78|118.96|117.36|173
1679339100000|2023-03-20 19:05:00|118.98|117.38|119.05|117.45|119.36|117.76|118.97|117.37|153
1679339400000|2023-03-20 19:10:00|119.04|117.44|118.86|117.26|119.35|117.75|118.86|117.26|112
1679339700000|2023-03-20 19:15:00|118.85|117.25|118.17|116.57|118.96|117.36|118.15|116.55|225
1679340000000|2023-03-20 19:20:00|118.18|116.58|117.47|115.87|118.33|116.73|117.04|115.44|293
1679340300000|2023-03-20 19:25:00|117.49|115.89|116.87|115.27|117.78|116.18|116.77|115.17|327
1679340600000|2023-03-20 19:30:00|116.85|115.25|117.25|115.65|117.66|116.06|116.75|115.15|313
1679340900000|2023-03-20 19:35:00|117.26|115.66|117.71|116.11|118.04|116.44|117.16|115.56|267
1679341200000|2023-03-20 19:40:00|117.7|116.1|118.06|116.46|118.16|116.56|117.67|116.07|254
1679341500000|2023-03-20 19:45:00|118.03|116.43|118.05|116.45|118.24|116.64|117.85|116.25|281
1679341800000|2023-03-20 19:50:00|118.06|116.46|118.34|116.74|118.46|116.86|118.06|116.46|284
1679342100000|2023-03-20 19:55:00|118.36|116.76|118.31|116.71|118.54|116.94|118.16|116.56|236
1679342400000|2023-03-20 20:00:00|118.33|116.73|119.07|117.47|119.08|117.48|118.26|116.66|183
1679342700000|2023-03-20 20:05:00|119.06|117.46|118.77|117.17|119.18|117.58|118.5|116.9|234
1679343000000|2023-03-20 20:10:00|118.76|117.16|118.83|117.23|118.85|117.25|118.42|116.82|177
1679343300000|2023-03-20 20:15:00|118.84|117.24|119.02|117.42|119.05|117.45|118.83|117.23|154
1679343600000|2023-03-20 20:20:00|119.03|117.43|119.27|117.67|119.44|117.84|118.98|117.38|173
1679343900000|2023-03-20 20:25:00|119.26|117.66|119.15|117.55|119.26|117.66|118.95|117.35|130
1679344200000|2023-03-20 20:30:00|119.16|117.56|118.83|117.23|119.18|117.58|118.76|117.16|167
1679344500000|2023-03-20 20:35:00|118.81|117.21|118.97|117.37|119.07|117.47|118.79|117.19|119
1679344800000|2023-03-20 20:40:00|118.95|117.35|119.28|117.68|119.38|117.78|118.94|117.34|98
1679345100000|2023-03-20 20:45:00|119.29|117.69|119.48|117.88|119.5|117.9|119.27|117.67|167
1679345400000|2023-03-20 20:50:00|119.51|117.91|119.53|117.93|119.58|117.98|119.34|117.74|112
1679345700000|2023-03-20 20:55:00|119.52|117.92|119.42|117.82|119.52|117.92|119.26|117.66|130
1679346000000|2023-03-20 21:00:00|119.43|117.83|119.8|118.2|119.87|118.27|119.38|117.78|203
1679346300000|2023-03-20 21:05:00|119.79|118.19|119.86|118.26|119.9|118.3|119.79|118.19|183
1679346600000|2023-03-20 21:10:00|119.85|118.25|119.71|118.11|119.85|118.25|119.6|118|153
1679346900000|2023-03-20 21:15:00|119.7|118.1|119.63|118.03|119.74|118.14|119.62|118.02|93
1679347200000|2023-03-20 21:20:00|119.64|118.04|119.61|118.01|119.93|118.33|119.61|118.01|106
1679347500000|2023-03-20 21:25:00|119.6|118|120.01|118.41|120.03|118.43|119.54|117.94|132
1679347800000|2023-03-20 21:30:00|119.99|118.39|120.14|118.54|120.23|118.63|119.99|118.39|118
1679348100000|2023-03-20 21:35:00|120.17|118.57|120.47|118.87|120.6|119|120.1|118.5|199
1679348400000|2023-03-20 21:40:00|120.48|118.88|119.88|118.28|120.48|118.88|119.88|118.28|117
1679348700000|2023-03-20 21:45:00|119.87|118.27|119.83|118.23|120.06|118.46|119.72|118.12|149
1679349000000|2023-03-20 21:50:00|119.82|118.22|120.04|118.44|120.08|118.48|119.82|118.22|214
1679349300000|2023-03-20 21:55:00|120.02|118.42|119.89|118.29|120.14|118.54|119.88|118.28|146
1679349600000|2023-03-20 22:00:00|119.9|118.3|119.5|117.9|119.91|118.31|119.37|117.77|168
1679349900000|2023-03-20 22:05:00|119.52|117.92|119.16|117.56|119.54|117.94|119.14|117.54|122
1679350200000|2023-03-20 22:10:00|119.18|117.58|118.98|117.38|119.27|117.67|118.86|117.26|140
1679350500000|2023-03-20 22:15:00|119|117.4|119.22|117.62|119.23|117.63|118.81|117.21|158
1679350800000|2023-03-20 22:20:00|119.21|117.61|118.98|117.38|119.23|117.63|118.88|117.28|119
1679351100000|2023-03-20 22:25:00|118.99|117.39|118.5|116.9|118.99|117.39|118.35|116.75|119
1679351400000|2023-03-20 22:30:00|118.51|116.91|118.02|116.42|118.52|116.92|117.89|116.29|220
1679351700000|2023-03-20 22:35:00|118.05|116.45|117.49|115.89|118.2|116.6|117.28|115.68|230
1679352000000|2023-03-20 22:40:00|117.53|115.93|118.06|116.46|118.18|116.58|117.5|115.9|225
1679352300000|2023-03-20 22:45:00|118.05|116.45|117.82|116.22|118.28|116.68|117.35|115.75|282
1679352600000|2023-03-20 22:50:00|117.81|116.21|117.82|116.22|117.91|116.31|117.61|116.01|241
1679352900000|2023-03-20 22:55:00|117.81|116.21|117.91|116.31|118.02|116.42|117.67|116.07|146
1679353200000|2023-03-20 23:00:00|117.92|116.32|119|117.4|119|117.4|117.89|116.29|233
1679353500000|2023-03-20 23:05:00|118.99|117.39|118.45|116.85|119|117.4|118.16|116.56|215
1679353800000|2023-03-20 23:10:00|118.43|116.83|118.49|116.89|119.04|117.44|118.24|116.64|263
1679354100000|2023-03-20 23:15:00|118.5|116.9|117.92|116.32|118.56|116.96|117.41|115.81|255
1679354400000|2023-03-20 23:20:00|117.89|116.29|117.87|116.27|118.07|116.47|117.27|115.67|286
1679354700000|2023-03-20 23:25:00|117.86|116.26|118.03|116.43|118.12|116.52|117.56|115.96|218
1679355000000|2023-03-20 23:30:00|118.04|116.44|118.37|116.77|118.89|117.29|117.88|116.28|247
1679355300000|2023-03-20 23:35:00|118.34|116.74|117.33|115.73|118.35|116.75|116.79|115.19|349
1679355600000|2023-03-20 23:40:00|117.35|115.75|116.71|115.11|117.51|115.91|116.61|115.01|411
1679355900000|2023-03-20 23:45:00|116.72|115.12|115.8|114.2|117.07|115.47|115.42|113.82|449
1679356200000|2023-03-20 23:50:00|115.81|114.21|115.83|114.23|116.08|114.48|115.58|113.98|303
1679356500000|2023-03-20 23:55:00|115.84|114.24|116.47|114.87|116.57|114.97|115.83|114.23|230
1679356800000|2023-03-21 00:00:00|116.48|114.88|117.42|115.82|117.47|115.87|116.47|114.87|237
1679357100000|2023-03-21 00:05:00|117.43|115.83|116.89|115.29|117.86|116.26|116.6|115|282
1679357400000|2023-03-21 00:10:00|116.9|115.3|117.5|115.9|117.55|115.95|116.56|114.96|275
1679357700000|2023-03-21 00:15:00|117.49|115.89|118.11|116.51|118.51|116.91|117.48|115.88|345
1679358000000|2023-03-21 00:20:00|118.09|116.49|118.27|116.67|118.47|116.87|117.89|116.29|294
1679358300000|2023-03-21 00:25:00|118.31|116.71|118.39|116.79|118.61|117.01|118.06|116.46|205
1679358600000|2023-03-21 00:30:00|118.4|116.8|118.83|117.23|119.06|117.46|118.36|116.76|261
1679358900000|2023-03-21 00:35:00|118.84|117.24|119.14|117.54|119.22|117.62|118.67|117.07|243
1679359200000|2023-03-21 00:40:00|119.15|117.55|119.06|117.46|119.56|117.96|118.95|117.35|244
1679359500000|2023-03-21 00:45:00|119.05|117.45|119.58|117.98|119.76|118.16|119.05|117.45|210
1679359800000|2023-03-21 00:50:00|119.56|117.96|119.51|117.91|119.77|118.17|119.44|117.84|179
1679360100000|2023-03-21 00:55:00|119.52|117.92|119.48|117.88|119.95|118.35|119.45|117.85|232
1679360400000|2023-03-21 01:00:00|119.49|117.89|119|117.4|119.58|117.98|118.96|117.36|292
1679360700000|2023-03-21 01:05:00|118.99|117.39|118.82|117.22|119.27|117.67|118.82|117.22|165
1679361000000|2023-03-21 01:10:00|118.81|117.21|118.65|117.05|118.99|117.39|118.17|116.57|244
1679361300000|2023-03-21 01:15:00|118.6|117|118.87|117.27|119.19|117.59|118.55|116.95|274
1679361600000|2023-03-21 01:20:00|118.91|117.31|118.7|117.1|118.93|117.33|118.39|116.79|224
1679361900000|2023-03-21 01:25:00|118.69|117.09|118.1|116.5|118.69|117.09|118.05|116.45|214
1679362200000|2023-03-21 01:30:00|118.09|116.49|118.11|116.51|118.11|116.51|117.79|116.19|249
1679362500000|2023-03-21 01:35:00|118.12|116.52|118.42|116.82|118.57|116.97|118.01|116.41|175
1679362800000|2023-03-21 01:40:00|118.43|116.83|118.79|117.19|118.81|117.21|118.32|116.72|150
1679363100000|2023-03-21 01:45:00|118.78|117.18|118.57|116.97|118.91|117.31|118.44|116.84|138
1679363400000|2023-03-21 01:50:00|118.56|116.96|118.35|116.75|118.88|117.28|118.35|116.75|199
1679363700000|2023-03-21 01:55:00|118.34|116.74|118.08|116.48|118.34|116.74|118.02|116.42|204
1679364000000|2023-03-21 02:00:00|118.09|116.49|118.22|116.62|118.38|116.78|117.86|116.26|154
1679364300000|2023-03-21 02:05:00|118.17|116.57|117.7|116.1|118.17|116.57|117.69|116.09|133
1679364600000|2023-03-21 02:10:00|117.69|116.09|117.39|115.79|117.76|116.16|117.15|115.55|150
1679364900000|2023-03-21 02:15:00|117.48|115.88|117.68|116.08|117.83|116.23|117.39|115.79|205
1679365200000|2023-03-21 02:20:00|117.69|116.09|117.88|116.28|117.88|116.28|117.28|115.68|257
1679365500000|2023-03-21 02:25:00|117.87|116.27|117.74|116.14|117.99|116.39|117.5|115.9|137
1679365800000|2023-03-21 02:30:00|117.75|116.15|117.91|116.31|118|116.4|117.56|115.96|202
1679366100000|2023-03-21 02:35:00|117.92|116.32|118.08|116.48|118.09|116.49|117.8|116.2|121
1679366400000|2023-03-21 02:40:00|118.09|116.49|118.19|116.59|118.38|116.78|117.99|116.39|138
1679366700000|2023-03-21 02:45:00|118.2|116.6|117.58|115.98|118.25|116.65|117.51|115.91|138
1679367000000|2023-03-21 02:50:00|117.56|115.96|117.3|115.7|117.56|115.96|116.95|115.35|243
1679367300000|2023-03-21 02:55:00|117.29|115.69|117.48|115.88|117.59|115.99|117.07|115.47|156
1679367600000|2023-03-21 03:00:00|117.47|115.87|117.69|116.09|117.84|116.24|117.4|115.8|168
1679367900000|2023-03-21 03:05:00|117.7|116.1|117.73|116.13|118.06|116.46|117.68|116.08|176
1679368200000|2023-03-21 03:10:00|117.74|116.14|117.89|116.29|117.94|116.34|117.71|116.11|77
1679368500000|2023-03-21 03:15:00|117.88|116.28|117.73|116.13|117.88|116.28|117.27|115.67|159
1679368800000|2023-03-21 03:20:00|117.72|116.12|117.32|115.72|117.72|116.12|117.2|115.6|142
1679369100000|2023-03-21 03:25:00|117.28|115.68|117.22|115.62|117.37|115.77|116.98|115.38|168
1679369400000|2023-03-21 03:30:00|117.23|115.63|117.43|115.83|117.48|115.88|117.2|115.6|87
1679369700000|2023-03-21 03:35:00|117.44|115.84|117.67|116.07|117.85|116.25|117.42|115.82|123
1679370000000|2023-03-21 03:40:00|117.66|116.06|117.68|116.08|117.79|116.19|117.55|115.95|98
1679370300000|2023-03-21 03:45:00|117.67|116.07|117.6|116|117.7|116.1|117.51|115.91|133
1679370600000|2023-03-21 03:50:00|117.59|115.99|117.81|116.21|117.89|116.29|117.5|115.9|190
1679370900000|2023-03-21 03:55:00|117.8|116.2|117.9|116.3|117.91|116.31|117.68|116.08|155
1679371200000|2023-03-21 04:00:00|117.89|116.29|118.31|116.71|118.32|116.72|117.88|116.28|181
1679371500000|2023-03-21 04:05:00|118.29|116.69|118.35|116.75|118.4|116.8|118.2|116.6|73
1679371800000|2023-03-21 04:10:00|118.36|116.76|118.47|116.87|118.48|116.88|118.32|116.72|67
1679372100000|2023-03-21 04:15:00|118.48|116.88|118.33|116.73|118.48|116.88|118.18|116.58|128
1679372400000|2023-03-21 04:20:00|118.32|116.72|117.96|116.36|118.37|116.77|117.95|116.35|161
1679372700000|2023-03-21 04:25:00|117.93|116.33|117.76|116.16|118|116.4|117.72|116.12|203
1679373000000|2023-03-21 04:30:00|117.77|116.17|117.8|116.2|117.9|116.3|117.66|116.06|110
1679373300000|2023-03-21 04:35:00|117.79|116.19|117.53|115.93|117.79|116.19|117.36|115.76|125
1679373600000|2023-03-21 04:40:00|117.52|115.92|117.53|115.93|117.55|115.95|117.4|115.8|114
1679373900000|2023-03-21 04:45:00|117.52|115.92|117.53|115.93|117.53|115.93|117.15|115.55|107
1679374200000|2023-03-21 04:50:00|117.54|115.94|117.38|115.78|117.67|116.07|117.31|115.71|113
1679374500000|2023-03-21 04:55:00|117.37|115.77|117.53|115.93|117.73|116.13|117.32|115.72|119
1679374800000|2023-03-21 05:00:00|117.54|115.94|117.55|115.95|117.65|116.05|117.32|115.72|157
1679375100000|2023-03-21 05:05:00|117.54|115.94|117.69|116.09|117.69|116.09|117.43|115.83|134
1679375400000|2023-03-21 05:10:00|117.73|116.13|117.95|116.35|118.02|116.42|117.62|116.02|111
1679375700000|2023-03-21 05:15:00|117.94|116.34|117.97|116.37|118.03|116.43|117.62|116.02|155
1679376000000|2023-03-21 05:20:00|118.01|116.41|117.63|116.03|118.02|116.42|117.6|116|151
1679376300000|2023-03-21 05:25:00|117.62|116.02|117.85|116.25|117.85|116.25|117.57|115.97|143
1679376600000|2023-03-21 05:30:00|117.84|116.24|117.36|115.76|117.84|116.24|117.3|115.7|168
1679376900000|2023-03-21 05:35:00|117.37|115.77|117.17|115.57|117.38|115.78|116.99|115.39|173
1679377200000|2023-03-21 05:40:00|117.18|115.58|116.94|115.34|117.19|115.59|116.71|115.11|165
1679377500000|2023-03-21 05:45:00|116.95|115.35|117.14|115.54|117.3|115.7|116.62|115.02|321
1679377800000|2023-03-21 05:50:00|117.15|115.55|117.04|115.44|117.3|115.7|116.93|115.33|207
1679378100000|2023-03-21 05:55:00|117.03|115.43|117.21|115.61|117.38|115.78|116.93|115.33|198
1679378400000|2023-03-21 06:00:00|117.2|115.6|117.01|115.41|117.2|115.6|116.62|115.02|291
1679378700000|2023-03-21 06:05:00|117|115.4|116.88|115.28|117.05|115.45|116.62|115.02|267
1679379000000|2023-03-21 06:10:00|116.87|115.27|116.78|115.18|116.88|115.28|116.65|115.05|158
1679379300000|2023-03-21 06:15:00|116.77|115.17|116.83|115.23|116.85|115.25|116.38|114.78|172
1679379600000|2023-03-21 06:20:00|116.82|115.22|116.62|115.02|116.85|115.25|116.57|114.97|86
1679379900000|2023-03-21 06:25:00|116.61|115.01|116.54|114.94|116.63|115.03|116.45|114.85|101
1679380200000|2023-03-21 06:30:00|116.53|114.93|116.35|114.75|116.53|114.93|116.25|114.65|130
1679380500000|2023-03-21 06:35:00|116.34|114.74|116.97|115.37|117.01|115.41|116.32|114.72|215
1679380800000|2023-03-21 06:40:00|116.99|115.39|116.89|115.29|117.1|115.5|116.88|115.28|104
1679381100000|2023-03-21 06:45:00|116.88|115.28|116.53|114.93|116.9|115.3|116.51|114.91|105
1679381400000|2023-03-21 06:50:00|116.54|114.94|116.27|114.67|116.55|114.95|116.23|114.63|92
1679381700000|2023-03-21 06:55:00|116.26|114.66|115.6|114|116.27|114.67|115.6|114|180
1679382000000|2023-03-21 07:00:00|115.61|114.01|115.7|114.1|115.86|114.26|115.56|113.96|159
1679382300000|2023-03-21 07:05:00|115.69|114.09|115.26|113.66|115.83|114.23|114.67|113.07|310
1679382600000|2023-03-21 07:10:00|115.27|113.67|113.82|112.22|115.3|113.7|113.49|111.89|463
1679382900000|2023-03-21 07:15:00|113.87|112.27|114.58|112.98|114.59|112.99|113.72|112.12|250
1679383200000|2023-03-21 07:20:00|114.55|112.95|114.46|112.86|114.72|113.12|114.27|112.67|275
1679383500000|2023-03-21 07:25:00|114.45|112.85|114.66|113.06|114.79|113.19|114.29|112.69|247
1679383800000|2023-03-21 07:30:00|114.67|113.07|114.77|113.17|114.81|113.21|114.53|112.93|170
1679384100000|2023-03-21 07:35:00|114.78|113.18|114.37|112.77|114.8|113.2|114.17|112.57|222
1679384400000|2023-03-21 07:40:00|114.34|112.74|114.76|113.16|114.76|113.16|114.28|112.68|162
1679384700000|2023-03-21 07:45:00|114.75|113.15|114.95|113.35|114.99|113.39|114.73|113.13|204
1679385000000|2023-03-21 07:50:00|114.96|113.36|114.54|112.94|114.96|113.36|114.48|112.88|203
1679385300000|2023-03-21 07:55:00|114.52|112.92|114.69|113.09|114.78|113.18|114.52|112.92|161
1679385600000|2023-03-21 08:00:00|114.7|113.1|115|113.4|115.02|113.42|114.61|113.01|145
1679385900000|2023-03-21 08:05:00|115.01|113.41|114.74|113.14|115.18|113.58|114.68|113.08|144
1679386200000|2023-03-21 08:10:00|114.73|113.13|114.39|112.79|114.74|113.14|114.3|112.7|145
1679386500000|2023-03-21 08:15:00|114.41|112.81|114.24|112.64|114.62|113.02|114.21|112.61|152
1679386800000|2023-03-21 08:20:00|114.19|112.59|113.43|111.83|114.3|112.7|113.43|111.83|193
1679387100000|2023-03-21 08:25:00|113.41|111.81|114.14|112.54|114.15|112.55|113.41|111.81|223
1679387400000|2023-03-21 08:30:00|114.16|112.56|114.66|113.06|114.76|113.16|114.16|112.56|257
1679387700000|2023-03-21 08:35:00|114.65|113.05|114.13|112.53|114.7|113.1|114.1|112.5|163
1679388000000|2023-03-21 08:40:00|114.12|112.52|114.2|112.6|114.37|112.77|113.94|112.34|153
1679388300000|2023-03-21 08:45:00|114.21|112.61|114.54|112.94|114.56|112.96|114.11|112.51|153
1679388600000|2023-03-21 08:50:00|114.66|113.06|114.53|112.93|114.86|113.26|114.48|112.88|109
1679388900000|2023-03-21 08:55:00|114.51|112.91|114.67|113.07|114.67|113.07|114.4|112.8|90
1679389200000|2023-03-21 09:00:00|114.69|113.09|114.63|113.03|114.72|113.12|114.42|112.82|86
1679389500000|2023-03-21 09:05:00|114.66|113.06|115.15|113.55|115.34|113.74|114.66|113.06|160
1679389800000|2023-03-21 09:10:00|115.16|113.56|115.03|113.43|115.18|113.58|114.92|113.32|153
1679390100000|2023-03-21 09:15:00|115.02|113.42|114.86|113.26|115.25|113.65|114.85|113.25|160
1679390400000|2023-03-21 09:20:00|114.85|113.25|114.57|112.97|114.86|113.26|114.5|112.9|123
1679390700000|2023-03-21 09:25:00|114.59|112.99|114.37|112.77|114.66|113.06|114.36|112.76|114
1679391000000|2023-03-21 09:30:00|114.38|112.78|114.28|112.68|114.48|112.88|114.21|112.61|107
1679391300000|2023-03-21 09:35:00|114.29|112.69|114.56|112.96|114.59|112.99|114.29|112.69|160
1679391600000|2023-03-21 09:40:00|114.57|112.97|115.66|114.06|115.82|114.22|114.57|112.97|188
1679391900000|2023-03-21 09:45:00|115.67|114.07|115.56|113.96|116.16|114.56|115.51|113.91|226
1679392200000|2023-03-21 09:50:00|115.57|113.97|115.72|114.12|115.9|114.3|115.32|113.72|209
1679392500000|2023-03-21 09:55:00|115.7|114.1|115.91|114.31|115.92|114.32|115.59|113.99|205
1679392800000|2023-03-21 10:00:00|115.89|114.29|115.79|114.19|116.07|114.47|115.7|114.1|216
1679393100000|2023-03-21 10:05:00|115.8|114.2|116.17|114.57|116.22|114.62|115.8|114.2|198
1679393400000|2023-03-21 10:10:00|116.16|114.56|116.28|114.68|116.28|114.68|115.99|114.39|132
1679393700000|2023-03-21 10:15:00|116.29|114.69|116.42|114.82|116.47|114.87|116.07|114.47|189
1679394000000|2023-03-21 10:20:00|116.41|114.81|116.85|115.25|116.9|115.3|116.3|114.7|285
1679394300000|2023-03-21 10:25:00|116.83|115.23|116.58|114.98|116.96|115.36|116.35|114.75|295
1679394600000|2023-03-21 10:30:00|116.57|114.97|116.3|114.7|116.78|115.18|116.28|114.68|195
1679394900000|2023-03-21 10:35:00|116.32|114.72|116.17|114.57|116.51|114.91|116.13|114.53|209
1679395200000|2023-03-21 10:40:00|116.18|114.58|116.42|114.82|116.53|114.93|116.18|114.58|166
1679395500000|2023-03-21 10:45:00|116.43|114.83|115.98|114.38|116.48|114.88|115.98|114.38|229
1679395800000|2023-03-21 10:50:00|115.96|114.36|116.09|114.49|116.23|114.63|115.87|114.27|224
1679396100000|2023-03-21 10:55:00|116.1|114.5|116.34|114.74|116.37|114.77|116.09|114.49|133
1679396400000|2023-03-21 11:00:00|116.35|114.75|116.6|115|116.76|115.16|116.35|114.75|166
1679396700000|2023-03-21 11:05:00|116.58|114.98|116.59|114.99|116.73|115.13|116.51|114.91|192
1679397000000|2023-03-21 11:10:00|116.6|115|116.36|114.76|116.73|115.13|116.31|114.71|226
1679397300000|2023-03-21 11:15:00|116.37|114.77|116.71|115.11|116.75|115.15|116.36|114.76|136
1679397600000|2023-03-21 11:20:00|116.72|115.12|116.71|115.11|116.82|115.22|116.55|114.95|138
1679397900000|2023-03-21 11:25:00|116.69|115.09|116.69|115.09|116.78|115.18|116.54|114.94|122
1679398200000|2023-03-21 11:30:00|116.68|115.08|116.37|114.77|116.69|115.09|116.36|114.76|92
1679398500000|2023-03-21 11:35:00|116.36|114.76|116.47|114.87|116.47|114.87|116.31|114.71|105
1679398800000|2023-03-21 11:40:00|116.49|114.89|117.05|115.45|117.07|115.47|116.48|114.88|116
1679399100000|2023-03-21 11:45:00|117.04|115.44|117.04|115.44|117.05|115.45|116.75|115.15|143
1679399400000|2023-03-21 11:50:00|117.05|115.45|117.24|115.64|117.25|115.65|116.96|115.36|136
1679399700000|2023-03-21 11:55:00|117.25|115.65|116.95|115.35|117.25|115.65|116.94|115.34|126
1679400000000|2023-03-21 12:00:00|116.96|115.36|116.87|115.27|117.1|115.5|116.76|115.16|158
1679400300000|2023-03-21 12:05:00|116.86|115.26|116.75|115.15|116.89|115.29|116.74|115.14|114
1679400600000|2023-03-21 12:10:00|116.74|115.14|116.93|115.33|116.95|115.35|116.56|114.96|99
1679400900000|2023-03-21 12:15:00|116.92|115.32|116.73|115.13|117.33|115.73|116.64|115.04|229
1679401200000|2023-03-21 12:20:00|116.74|115.14|116.34|114.74|116.75|115.15|116.23|114.63|253
1679401500000|2023-03-21 12:25:00|116.35|114.75|116.5|114.9|116.98|115.38|116.34|114.74|265
1679401800000|2023-03-21 12:30:00|116.47|114.87|116.67|115.07|116.87|115.27|116.38|114.78|248
1679402100000|2023-03-21 12:35:00|116.68|115.08|117.1|115.5|117.1|115.5|116.66|115.06|222
1679402400000|2023-03-21 12:40:00|117.09|115.49|117.59|115.99|117.59|115.99|116.89|115.29|373
1679402700000|2023-03-21 12:45:00|117.6|116|118.12|116.52|118.22|116.62|117.45|115.85|386
1679403000000|2023-03-21 12:50:00|118.13|116.53|118.32|116.72|118.66|117.06|117.95|116.35|377
1679403300000|2023-03-21 12:55:00|118.31|116.71|118.62|117.02|118.67|117.07|118.15|116.55|332
1679403600000|2023-03-21 13:00:00|118.64|117.04|118.86|117.26|118.95|117.35|118.25|116.65|329
1679403900000|2023-03-21 13:05:00|118.88|117.28|118.95|117.35|119.37|117.77|118.66|117.06|283
1679404200000|2023-03-21 13:10:00|118.94|117.34|118.59|116.99|119.53|117.93|118.55|116.95|278
1679404500000|2023-03-21 13:15:00|118.58|116.98|118.57|116.97|119.03|117.43|118.24|116.64|309
1679404800000|2023-03-21 13:20:00|118.56|116.96|118.82|117.22|119.32|117.72|118.56|116.96|342
1679405100000|2023-03-21 13:25:00|118.81|117.21|119.15|117.55|119.23|117.63|118.57|116.97|309
1679405400000|2023-03-21 13:30:00|119.14|117.54|119.92|118.32|119.92|118.32|119.07|117.47|344
1679405700000|2023-03-21 13:35:00|119.93|118.33|119.03|117.43|120.34|118.74|119.03|117.43|372
1679406000000|2023-03-21 13:40:00|119.06|117.46|119.53|117.93|119.74|118.14|119.06|117.46|394
1679406300000|2023-03-21 13:45:00|119.52|117.92|119.51|117.91|119.73|118.13|118.97|117.37|413
1679406600000|2023-03-21 13:50:00|119.49|117.89|119.83|118.23|119.88|118.28|119.26|117.66|303
1679406900000|2023-03-21 13:55:00|119.84|118.24|120.13|118.53|120.13|118.53|119.84|118.24|212
1679407200000|2023-03-21 14:00:00|120.16|118.56|119.54|117.94|120.59|118.99|119.33|117.73|433
1679407500000|2023-03-21 14:05:00|119.55|117.95|119.42|117.82|119.82|118.22|119.25|117.65|353
1679407800000|2023-03-21 14:10:00|119.43|117.83|119.08|117.48|119.56|117.96|118.98|117.38|306
1679408100000|2023-03-21 14:15:00|119.09|117.49|119.15|117.55|119.24|117.64|118.77|117.17|265
1679408400000|2023-03-21 14:20:00|119.16|117.56|118.4|116.8|119.33|117.73|118.32|116.72|339
1679408700000|2023-03-21 14:25:00|118.35|116.75|118.55|116.95|118.55|116.95|117.74|116.14|349
1679409000000|2023-03-21 14:30:00|118.54|116.94|118.23|116.63|118.77|117.17|118.15|116.55|282
1679409300000|2023-03-21 14:35:00|118.24|116.64|118.83|117.23|119.03|117.43|118.23|116.63|327
1679409600000|2023-03-21 14:40:00|118.84|117.24|119.02|117.42|119.13|117.53|118.67|117.07|198
1679409900000|2023-03-21 14:45:00|119.03|117.43|118.92|117.32|119.48|117.88|118.86|117.26|206
1679410200000|2023-03-21 14:50:00|118.93|117.33|118.53|116.93|118.93|117.33|118.32|116.72|231
1679410500000|2023-03-21 14:55:00|118.54|116.94|118.59|116.99|118.64|117.04|118.24|116.64|262
1679410800000|2023-03-21 15:00:00|118.58|116.98|118.67|117.07|118.86|117.26|118.34|116.74|204
1679411100000|2023-03-21 15:05:00|118.68|117.08|118.99|117.39|119.05|117.45|118.61|117.01|231
1679411400000|2023-03-21 15:10:00|118.93|117.33|118.89|117.29|118.93|117.33|118.53|116.93|178
1679411700000|2023-03-21 15:15:00|118.9|117.3|119.23|117.63|119.24|117.64|118.84|117.24|178
1679412000000|2023-03-21 15:20:00|119.24|117.64|118.66|117.06|119.24|117.64|118.56|116.96|224
1679412300000|2023-03-21 15:25:00|118.67|117.07|118.47|116.87|118.78|117.18|118.4|116.8|229
1679412600000|2023-03-21 15:30:00|118.52|116.92|118.84|117.24|118.91|117.31|118.38|116.78|287
1679412900000|2023-03-21 15:35:00|118.85|117.25|118.73|117.13|119.09|117.49|118.65|117.05|241
1679413200000|2023-03-21 15:40:00|118.8|117.2|118.75|117.15|118.91|117.31|118.55|116.95|167
1679413500000|2023-03-21 15:45:00|118.76|117.16|118.76|117.16|118.94|117.34|118.42|116.82|195
1679413800000|2023-03-21 15:50:00|118.77|117.17|118.86|117.26|118.95|117.35|118.73|117.13|150
1679414100000|2023-03-21 15:55:00|118.85|117.25|118.55|116.95|119.01|117.41|118.51|116.91|184
1679414400000|2023-03-21 16:00:00|118.54|116.94|118.47|116.87|118.86|117.26|118.47|116.87|187
1679414700000|2023-03-21 16:05:00|118.44|116.84|118.7|117.1|118.72|117.12|118.15|116.55|226
1679415000000|2023-03-21 16:10:00|118.71|117.11|118.62|117.02|119.03|117.43|118.5|116.9|250
1679415300000|2023-03-21 16:15:00|118.59|116.99|119.03|117.43|119.1|117.5|118.56|116.96|251
1679415600000|2023-03-21 16:20:00|119|117.4|118.78|117.18|119.21|117.61|118.73|117.13|297
1679415900000|2023-03-21 16:25:00|118.79|117.19|118.49|116.89|118.84|117.24|118.22|116.62|273
1679416200000|2023-03-21 16:30:00|118.48|116.88|118.43|116.83|118.73|117.13|118.24|116.64|257
1679416500000|2023-03-21 16:35:00|118.44|116.84|118.36|116.76|119.34|117.74|118.31|116.71|370
1679416800000|2023-03-21 16:40:00|118.37|116.77|118.93|117.33|119.02|117.42|118.29|116.69|414
1679417100000|2023-03-21 16:45:00|118.92|117.32|118.67|117.07|118.92|117.32|118.35|116.75|278
1679417400000|2023-03-21 16:50:00|118.68|117.08|118.76|117.16|118.94|117.34|118.54|116.94|304
1679417700000|2023-03-21 16:55:00|118.75|117.15|118.53|116.93|118.97|117.37|118.48|116.88|229
1679418000000|2023-03-21 17:00:00|118.52|116.92|117.96|116.36|118.73|117.13|117.95|116.35|280
1679418300000|2023-03-21 17:05:00|118.01|116.41|117.96|116.36|118.17|116.57|117.25|115.65|373
1679418600000|2023-03-21 17:10:00|117.94|116.34|117.93|116.33|118.35|116.75|117.9|116.3|305
1679418900000|2023-03-21 17:15:00|117.92|116.32|117.66|116.06|118.06|116.46|117.64|116.04|301
1679419200000|2023-03-21 17:20:00|117.67|116.07|117.87|116.27|118.1|116.5|117.53|115.93|266
1679419500000|2023-03-21 17:25:00|117.86|116.26|117.6|116|118.06|116.46|117.48|115.88|183
1679419800000|2023-03-21 17:30:00|117.61|116.01|117.55|115.95|117.8|116.2|117.15|115.55|276
1679420100000|2023-03-21 17:35:00|117.56|115.96|117.14|115.54|117.65|116.05|117.07|115.47|228
1679420400000|2023-03-21 17:40:00|117.13|115.53|116.98|115.38|117.19|115.59|116.77|115.17|349
1679420700000|2023-03-21 17:45:00|116.97|115.37|117.27|115.67|117.38|115.78|116.87|115.27|316
1679421000000|2023-03-21 17:50:00|117.25|115.65|117.57|115.97|117.68|116.08|117.18|115.58|235
1679421300000|2023-03-21 17:55:00|117.56|115.96|117.4|115.8|117.68|116.08|117.33|115.73|199
1679421600000|2023-03-21 18:00:00|117.41|115.81|117.27|115.67|117.5|115.9|116.92|115.32|351
1679421900000|2023-03-21 18:05:00|117.28|115.68|117.23|115.63|117.44|115.84|117.14|115.54|230
1679422200000|2023-03-21 18:10:00|117.22|115.62|116.81|115.21|117.22|115.62|116.77|115.17|169
1679422500000|2023-03-21 18:15:00|116.82|115.22|117.27|115.67|117.43|115.83|116.62|115.02|220
1679422800000|2023-03-21 18:20:00|117.28|115.68|116.66|115.06|117.28|115.68|116.08|114.48|221
1679423100000|2023-03-21 18:25:00|116.64|115.04|116.48|114.88|116.77|115.17|116.11|114.51|303
1679423400000|2023-03-21 18:30:00|116.47|114.87|116.56|114.96|116.7|115.1|116.38|114.78|233
1679423700000|2023-03-21 18:35:00|116.57|114.97|116.47|114.87|116.8|115.2|116.41|114.81|178
1679424000000|2023-03-21 18:40:00|116.48|114.88|116.67|115.07|116.72|115.12|116.41|114.81|170
1679424300000|2023-03-21 18:45:00|116.68|115.08|116.77|115.17|116.78|115.18|116.56|114.96|125
1679424600000|2023-03-21 18:50:00|116.78|115.18|116.61|115.01|116.86|115.26|116.24|114.64|218
1679424900000|2023-03-21 18:55:00|116.62|115.02|116.77|115.17|116.94|115.34|116.61|115.01|177
1679425200000|2023-03-21 19:00:00|116.78|115.18|116.57|114.97|116.78|115.18|116.42|114.82|166
1679425500000|2023-03-21 19:05:00|116.56|114.96|117.05|115.45|117.07|115.47|116.55|114.95|164
1679425800000|2023-03-21 19:10:00|117.04|115.44|116.95|115.35|117.28|115.68|116.94|115.34|146
1679426100000|2023-03-21 19:15:00|116.96|115.36|117.15|115.55|117.3|115.7|116.83|115.23|183
1679426400000|2023-03-21 19:20:00|117.14|115.54|117.28|115.68|117.33|115.73|117.04|115.44|166
1679426700000|2023-03-21 19:25:00|117.27|115.67|117.66|116.06|117.69|116.09|117.17|115.57|250
1679427000000|2023-03-21 19:30:00|117.67|116.07|117.6|116|118.08|116.48|117.6|116|220
1679427300000|2023-03-21 19:35:00|117.61|116.01|118.1|116.5|118.19|116.59|117.32|115.72|245
1679427600000|2023-03-21 19:40:00|118.11|116.51|118.2|116.6|118.41|116.81|118.03|116.43|162
1679427900000|2023-03-21 19:45:00|118.19|116.59|117.95|116.35|118.2|116.6|117.66|116.06|189
1679428200000|2023-03-21 19:50:00|117.94|116.34|117.88|116.28|118.01|116.41|117.73|116.13|196
1679428500000|2023-03-21 19:55:00|117.87|116.27|117.85|116.25|118.11|116.51|117.74|116.14|223
1679428800000|2023-03-21 20:00:00|117.88|116.28|118.16|116.56|118.29|116.69|117.88|116.28|239
1679429100000|2023-03-21 20:05:00|118.18|116.58|118.29|116.69|118.45|116.85|118|116.4|226
1679429400000|2023-03-21 20:10:00|118.28|116.68|117.95|116.35|118.29|116.69|117.95|116.35|203
1679429700000|2023-03-21 20:15:00|117.96|116.36|117.73|116.13|118.06|116.46|117.7|116.1|202
1679430000000|2023-03-21 20:20:00|117.74|116.14|117.5|115.9|117.86|116.26|117.42|115.82|147
1679430300000|2023-03-21 20:25:00|117.49|115.89|117.65|116.05|117.66|116.06|117.34|115.74|158
1679430600000|2023-03-21 20:30:00|117.64|116.04|118.43|116.83|118.45|116.85|117.64|116.04|186
1679430900000|2023-03-21 20:35:00|118.44|116.84|118.19|116.59|118.58|116.98|118.06|116.46|169
1679431200000|2023-03-21 20:40:00|118.22|116.62|118.42|116.82|118.54|116.94|118.06|116.46|178
1679431500000|2023-03-21 20:45:00|118.43|116.83|117.95|116.35|118.74|117.14|117.86|116.26|190
1679431800000|2023-03-21 20:50:00|117.96|116.36|118.35|116.75|118.41|116.81|117.93|116.33|134
1679432100000|2023-03-21 20:55:00|118.34|116.74|118.37|116.77|118.51|116.91|118.32|116.72|138
1679432400000|2023-03-21 21:00:00|118.36|116.76|118.59|116.99|118.62|117.02|118.16|116.56|191
1679432700000|2023-03-21 21:05:00|118.58|116.98|117.96|116.36|118.67|117.07|117.92|116.32|210
1679433000000|2023-03-21 21:10:00|117.97|116.37|117.71|116.11|118.12|116.52|117.59|115.99|298
1679433300000|2023-03-21 21:15:00|117.73|116.13|118.23|116.63|118.23|116.63|117.69|116.09|203
1679433600000|2023-03-21 21:20:00|118.21|116.61|118.79|117.19|118.8|117.2|118.21|116.61|61
1679433900000|2023-03-21 21:25:00|118.78|117.18|118.93|117.33|119.34|117.74|118.71|117.11|102
1679434200000|2023-03-21 21:30:00|118.95|117.35|118.94|117.34|119.23|117.63|118.9|117.3|83
1679434500000|2023-03-21 21:35:00|118.95|117.35|118.67|117.07|118.95|117.35|118.27|116.67|150
1679434800000|2023-03-21 21:40:00|118.69|117.09|118.88|117.28|118.91|117.31|118.68|117.08|53
1679435100000|2023-03-21 21:45:00|118.89|117.29|119.08|117.48|119.1|117.5|118.78|117.18|59
1679435400000|2023-03-21 21:50:00|119.07|117.47|118.88|117.28|119.08|117.48|118.76|117.16|56
1679435700000|2023-03-21 21:55:00|118.87|117.27|119.07|117.47|119.1|117.5|118.87|117.27|108
1679436000000|2023-03-21 22:00:00|119.06|117.46|118.84|117.24|119.22|117.62|118.79|117.19|79
1679436300000|2023-03-21 22:05:00|118.83|117.23|119.12|117.52|119.29|117.69|118.72|117.12|100
1679436600000|2023-03-21 22:10:00|119.11|117.51|119.05|117.45|119.14|117.54|118.88|117.28|80
1679436900000|2023-03-21 22:15:00|119.06|117.46|118.87|117.27|119.11|117.51|118.72|117.12|129
1679437200000|2023-03-21 22:20:00|118.88|117.28|118.92|117.32|118.93|117.33|118.74|117.14|110
1679437500000|2023-03-21 22:25:00|118.93|117.33|118.71|117.11|118.93|117.33|118.57|116.97|87
1679437800000|2023-03-21 22:30:00|118.7|117.1|118.81|117.21|118.83|117.23|118.59|116.99|115
1679438100000|2023-03-21 22:35:00|118.82|117.22|118.41|116.81|118.82|117.22|118.28|116.68|163
1679438400000|2023-03-21 22:40:00|118.4|116.8|118.42|116.82|118.65|117.05|118.38|116.78|77
1679438700000|2023-03-21 22:45:00|118.44|116.84|119.18|117.58|119.18|117.58|118.43|116.83|104
1679439000000|2023-03-21 22:50:00|119.23|117.63|119.41|117.81|119.42|117.82|119.19|117.59|100
1679439300000|2023-03-21 22:55:00|119.42|117.82|119.78|118.18|119.83|118.23|119.4|117.8|160
1679439600000|2023-03-21 23:00:00|119.79|118.19|119.69|118.09|119.84|118.24|119.37|117.77|209
1679439900000|2023-03-21 23:05:00|119.71|118.11|119.51|117.91|119.73|118.13|119.38|117.78|228
1679440200000|2023-03-21 23:10:00|119.5|117.9|119.36|117.76|119.5|117.9|119.21|117.61|215
1679440500000|2023-03-21 23:15:00|119.37|117.77|119.29|117.69|119.61|118.01|119.22|117.62|203
1679440800000|2023-03-21 23:20:00|119.31|117.71|119.35|117.75|119.39|117.79|119.18|117.58|155
1679441100000|2023-03-21 23:25:00|119.36|117.76|119.44|117.84|119.47|117.87|119.25|117.65|207
1679441400000|2023-03-21 23:30:00|119.45|117.85|119.38|117.78|119.45|117.85|119.12|117.52|212
1679441700000|2023-03-21 23:35:00|119.39|117.79|119.53|117.93|119.56|117.96|119.31|117.71|144
1679442000000|2023-03-21 23:40:00|119.54|117.94|119.57|117.97|119.75|118.15|119.54|117.94|104
1679442300000|2023-03-21 23:45:00|119.58|117.98|119.86|118.26|119.87|118.27|119.5|117.9|213
1679442600000|2023-03-21 23:50:00|119.85|118.25|119.82|118.22|119.87|118.27|119.68|118.08|198
1679442900000|2023-03-21 23:55:00|119.83|118.23|119.57|117.97|119.89|118.29|119.43|117.83|185
1679443200000|2023-03-22 00:00:00|119.55|117.95|119.76|118.16|119.81|118.21|119.55|117.95|161
1679443500000|2023-03-22 00:05:00|119.77|118.17|119.68|118.08|119.84|118.24|119.62|118.02|171
1679443800000|2023-03-22 00:10:00|119.69|118.09|119.51|117.91|119.72|118.12|119.42|117.82|133
1679444100000|2023-03-22 00:15:00|119.5|117.9|119.32|117.72|119.52|117.92|119.19|117.59|123
1679444400000|2023-03-22 00:20:00|119.33|117.73|119.34|117.74|119.47|117.87|119.3|117.7|140
1679444700000|2023-03-22 00:25:00|119.35|117.75|119.31|117.71|119.42|117.82|119.26|117.66|106
1679445000000|2023-03-22 00:30:00|119.3|117.7|118.24|116.64|119.33|117.73|118.24|116.64|233
1679445300000|2023-03-22 00:35:00|118.22|116.62|117.97|116.37|118.3|116.7|117.46|115.86|253
1679445600000|2023-03-22 00:40:00|117.96|116.36|117.29|115.69|117.99|116.39|117.23|115.63|164
1679445900000|2023-03-22 00:45:00|117.24|115.64|117.55|115.95|117.76|116.16|116.83|115.23|189
1679446200000|2023-03-22 00:50:00|117.54|115.94|117.66|116.06|117.95|116.35|117.51|115.91|132
1679446500000|2023-03-22 00:55:00|117.65|116.05|117.79|116.19|117.87|116.27|117.51|115.91|156
1679446800000|2023-03-22 01:00:00|117.8|116.2|117.86|116.26|117.86|116.26|117.4|115.8|192
1679447100000|2023-03-22 01:05:00|117.87|116.27|117.94|116.34|118.09|116.49|117.87|116.27|123
1679447400000|2023-03-22 01:10:00|117.93|116.33|117.51|115.91|117.93|116.33|117.34|115.74|166
1679447700000|2023-03-22 01:15:00|117.5|115.9|117.29|115.69|117.66|116.06|117.15|115.55|178
1679448000000|2023-03-22 01:20:00|117.3|115.7|117.27|115.67|117.49|115.89|117.19|115.59|155
1679448300000|2023-03-22 01:25:00|117.28|115.68|117.8|116.2|117.88|116.28|117.21|115.61|167
1679448600000|2023-03-22 01:30:00|117.81|116.21|117.6|116|117.88|116.28|117.53|115.93|180
1679448900000|2023-03-22 01:35:00|117.61|116.01|117.45|115.85|117.63|116.03|117.42|115.82|173
1679449200000|2023-03-22 01:40:00|117.44|115.84|117.55|115.95|117.56|115.96|117.21|115.61|144
1679449500000|2023-03-22 01:45:00|117.54|115.94|117.79|116.19|117.79|116.19|117.32|115.72|135
1679449800000|2023-03-22 01:50:00|117.8|116.2|117.91|116.31|118.07|116.47|117.76|116.16|115
1679450100000|2023-03-22 01:55:00|117.92|116.32|117.97|116.37|118.02|116.42|117.75|116.15|145
1679450400000|2023-03-22 02:00:00|117.96|116.36|118.1|116.5|118.25|116.65|117.91|116.31|153
1679450700000|2023-03-22 02:05:00|118.11|116.51|118.55|116.95|118.57|116.97|118.09|116.49|115
1679451000000|2023-03-22 02:10:00|118.56|116.96|118.47|116.87|118.75|117.15|118.47|116.87|136
1679451300000|2023-03-22 02:15:00|118.45|116.85|118.41|116.81|118.62|117.02|118.38|116.78|110
1679451600000|2023-03-22 02:20:00|118.42|116.82|118|116.4|118.44|116.84|117.98|116.38|135
1679451900000|2023-03-22 02:25:00|117.99|116.39|118.02|116.42|118.1|116.5|117.87|116.27|115
1679452200000|2023-03-22 02:30:00|118.01|116.41|117.9|116.3|118.11|116.51|117.73|116.13|132
1679452500000|2023-03-22 02:35:00|117.91|116.31|117.99|116.39|118.1|116.5|117.79|116.19|127
1679452800000|2023-03-22 02:40:00|117.98|116.38|117.61|116.01|118|116.4|117.61|116.01|150
1679453100000|2023-03-22 02:45:00|117.62|116.02|118.06|116.46|118.15|116.55|117.61|116.01|164
1679453400000|2023-03-22 02:50:00|118.05|116.45|117.99|116.39|118.12|116.52|117.85|116.25|178
1679453700000|2023-03-22 02:55:00|117.98|116.38|117.74|116.14|118|116.4|117.73|116.13|160
1679454000000|2023-03-22 03:00:00|117.75|116.15|117.61|116.01|118.03|116.43|117.57|115.97|129
1679454300000|2023-03-22 03:05:00|117.6|116|118.23|116.63|118.25|116.65|117.59|115.99|143
1679454600000|2023-03-22 03:10:00|118.24|116.64|118.79|117.19|118.8|117.2|118.19|116.59|180
1679454900000|2023-03-22 03:15:00|118.78|117.18|118.45|116.85|118.97|117.37|118.4|116.8|230
1679455200000|2023-03-22 03:20:00|118.44|116.84|118.4|116.8|118.68|117.08|118.36|116.76|115
1679455500000|2023-03-22 03:25:00|118.41|116.81|118.51|116.91|118.65|117.05|118.32|116.72|160
1679455800000|2023-03-22 03:30:00|118.52|116.92|118.56|116.96|118.56|116.96|118.36|116.76|111
1679456100000|2023-03-22 03:35:00|118.55|116.95|118.54|116.94|118.68|117.08|118.47|116.87|120
1679456400000|2023-03-22 03:40:00|118.55|116.95|118.49|116.89|118.68|117.08|118.44|116.84|89
1679456700000|2023-03-22 03:45:00|118.5|116.9|118.63|117.03|118.74|117.14|118.49|116.89|113
1679457000000|2023-03-22 03:50:00|118.64|117.04|118.49|116.89|118.69|117.09|118.45|116.85|103
1679457300000|2023-03-22 03:55:00|118.5|116.9|118.38|116.78|118.59|116.99|118.38|116.78|124
1679457600000|2023-03-22 04:00:00|118.37|116.77|118.19|116.59|118.5|116.9|118.19|116.59|158
1679457900000|2023-03-22 04:05:00|118.2|116.6|118.3|116.7|118.44|116.84|118.2|116.6|69
1679458200000|2023-03-22 04:10:00|118.29|116.69|118.17|116.57|118.34|116.74|118.12|116.52|98
1679458500000|2023-03-22 04:15:00|118.19|116.59|118.63|117.03|118.66|117.06|118.19|116.59|99
1679458800000|2023-03-22 04:20:00|118.62|117.02|118.41|116.81|118.72|117.12|118.41|116.81|128
1679459100000|2023-03-22 04:25:00|118.42|116.82|118.19|116.59|118.53|116.93|118.18|116.58|128
1679459400000|2023-03-22 04:30:00|118.18|116.58|118.21|116.61|118.27|116.67|118.1|116.5|90
1679459700000|2023-03-22 04:35:00|118.22|116.62|118.47|116.87|118.47|116.87|118.22|116.62|84
1679460000000|2023-03-22 04:40:00|118.46|116.86|118.25|116.65|118.57|116.97|118.19|116.59|88
1679460300000|2023-03-22 04:45:00|118.26|116.66|118.08|116.48|118.36|116.76|118|116.4|71
1679460600000|2023-03-22 04:50:00|118.09|116.49|118.37|116.77|118.37|116.77|117.98|116.38|83
1679460900000|2023-03-22 04:55:00|118.38|116.78|118.58|116.98|118.58|116.98|118.38|116.78|154
1679461200000|2023-03-22 05:00:00|118.57|116.97|118.31|116.71|118.6|117|118.3|116.7|129
1679461500000|2023-03-22 05:05:00|118.3|116.7|118.38|116.78|118.54|116.94|118.29|116.69|163
1679461800000|2023-03-22 05:10:00|118.39|116.79|118.53|116.93|118.53|116.93|118.3|116.7|96
1679462100000|2023-03-22 05:15:00|118.51|116.91|118.73|117.13|118.76|117.16|118.49|116.89|94
1679462400000|2023-03-22 05:20:00|118.74|117.14|118.93|117.33|119.06|117.46|118.73|117.13|119
1679462700000|2023-03-22 05:25:00|118.94|117.34|118.96|117.36|119.07|117.47|118.84|117.24|100
1679463000000|2023-03-22 05:30:00|118.95|117.35|118.86|117.26|118.99|117.39|118.82|117.22|102
1679463300000|2023-03-22 05:35:00|118.87|117.27|118.82|117.22|118.93|117.33|118.8|117.2|148
1679463600000|2023-03-22 05:40:00|118.81|117.21|118.71|117.11|118.82|117.22|118.66|117.06|99
1679463900000|2023-03-22 05:45:00|118.72|117.12|119|117.4|119.02|117.42|118.68|117.08|167
1679464200000|2023-03-22 05:50:00|118.99|117.39|119.08|117.48|119.12|117.52|118.96|117.36|87
1679464500000|2023-03-22 05:55:00|119.09|117.49|119.49|117.89|119.51|117.91|119.09|117.49|116
1679464800000|2023-03-22 06:00:00|119.5|117.9|119.11|117.51|119.63|118.03|119.11|117.51|120
1679465100000|2023-03-22 06:05:00|119.12|117.52|118.87|117.27|119.21|117.61|118.78|117.18|132
1679465400000|2023-03-22 06:10:00|118.88|117.28|119.02|117.42|119.02|117.42|118.7|117.1|124
1679465700000|2023-03-22 06:15:00|119|117.4|119.1|117.5|119.19|117.59|118.93|117.33|98
1679466000000|2023-03-22 06:20:00|119.11|117.51|118.89|117.29|119.12|117.52|118.82|117.22|97
1679466300000|2023-03-22 06:25:00|118.9|117.3|118.58|116.98|118.9|117.3|118.58|116.98|109
1679466600000|2023-03-22 06:30:00|118.57|116.97|118.74|117.14|118.74|117.14|118.26|116.66|139
1679466900000|2023-03-22 06:35:00|118.75|117.15|118.6|117|118.77|117.17|118.52|116.92|138
1679467200000|2023-03-22 06:40:00|118.59|116.99|118.31|116.71|118.6|117|118.27|116.67|148
1679467500000|2023-03-22 06:45:00|118.3|116.7|118.49|116.89|118.51|116.91|118.28|116.68|114
1679467800000|2023-03-22 06:50:00|118.48|116.88|118.58|116.98|118.63|117.03|118.48|116.88|130
1679468100000|2023-03-22 06:55:00|118.59|116.99|118.74|117.14|118.75|117.15|118.51|116.91|145
1679468400000|2023-03-22 07:00:00|118.72|117.12|118.72|117.12|118.82|117.22|118.54|116.94|183
1679468700000|2023-03-22 07:05:00|118.73|117.13|118.91|117.31|118.98|117.38|118.71|117.11|134
1679469000000|2023-03-22 07:10:00|118.89|117.29|118.43|116.83|118.89|117.29|118.41|116.81|113
1679469300000|2023-03-22 07:15:00|118.42|116.82|118.24|116.64|118.51|116.91|118.22|116.62|82
1679469600000|2023-03-22 07:20:00|118.23|116.63|118.23|116.63|118.31|116.71|118.2|116.6|88
1679469900000|2023-03-22 07:25:00|118.22|116.62|117.91|116.31|118.29|116.69|117.9|116.3|116
1679470200000|2023-03-22 07:30:00|117.9|116.3|117.72|116.12|117.91|116.31|117.52|115.92|267
1679470500000|2023-03-22 07:35:00|117.73|116.13|117.06|115.46|117.73|116.13|116.89|115.29|286
1679470800000|2023-03-22 07:40:00|117.07|115.47|116.74|115.14|117.37|115.77|116.72|115.12|184
1679471100000|2023-03-22 07:45:00|116.73|115.13|117.07|115.47|117.13|115.53|116.52|114.92|201
1679471400000|2023-03-22 07:50:00|117.06|115.46|117.13|115.53|117.2|115.6|116.95|115.35|188
1679471700000|2023-03-22 07:55:00|117.14|115.54|117.01|115.41|117.18|115.58|116.84|115.24|142
1679472000000|2023-03-22 08:00:00|117|115.4|116.91|115.31|117.05|115.45|116.63|115.03|251
1679472300000|2023-03-22 08:05:00|116.92|115.32|117.07|115.47|117.27|115.67|116.92|115.32|203
1679472600000|2023-03-22 08:10:00|117.09|115.49|117.15|115.55|117.26|115.66|116.95|115.35|239
1679472900000|2023-03-22 08:15:00|117.14|115.54|117.07|115.47|117.23|115.63|116.94|115.34|190
1679473200000|2023-03-22 08:20:00|117.09|115.49|116.99|115.39|117.09|115.49|116.86|115.26|196
1679473500000|2023-03-22 08:25:00|116.98|115.38|116.97|115.37|117.07|115.47|116.72|115.12|207
1679473800000|2023-03-22 08:30:00|116.96|115.36|116.91|115.31|117.16|115.56|116.77|115.17|285
1679474100000|2023-03-22 08:35:00|116.9|115.3|116.7|115.1|116.92|115.32|116.64|115.04|162
1679474400000|2023-03-22 08:40:00|116.71|115.11|116.73|115.13|116.87|115.27|116.59|114.99|157
1679474700000|2023-03-22 08:45:00|116.72|115.12|116.77|115.17|116.88|115.28|116.6|115|123
1679475000000|2023-03-22 08:50:00|116.76|115.16|116.4|114.8|116.77|115.17|116.29|114.69|163
1679475300000|2023-03-22 08:55:00|116.39|114.79|116.24|114.64|116.39|114.79|115.99|114.39|166
1679475600000|2023-03-22 09:00:00|116.22|114.62|116.06|114.46|116.71|115.11|116.03|114.43|189
1679475900000|2023-03-22 09:05:00|116.07|114.47|116.3|114.7|116.53|114.93|116|114.4|196
1679476200000|2023-03-22 09:10:00|116.28|114.68|116.16|114.56|116.53|114.93|116.16|114.56|116
1679476500000|2023-03-22 09:15:00|116.15|114.55|116.2|114.6|116.42|114.82|116.01|114.41|173
1679476800000|2023-03-22 09:20:00|116.19|114.59|116.27|114.67|116.48|114.88|116.14|114.54|157
1679477100000|2023-03-22 09:25:00|116.29|114.69|116.32|114.72|116.44|114.84|116.03|114.43|167
1679477400000|2023-03-22 09:30:00|116.31|114.71|116.55|114.95|116.56|114.96|116.31|114.71|160
1679477700000|2023-03-22 09:35:00|116.54|114.94|116.55|114.95|116.72|115.12|116.45|114.85|151
1679478000000|2023-03-22 09:40:00|116.56|114.96|116.23|114.63|116.57|114.97|116.2|114.6|186
1679478300000|2023-03-22 09:45:00|116.22|114.62|115.87|114.27|116.22|114.62|115.74|114.14|253
1679478600000|2023-03-22 09:50:00|115.86|114.26|115.94|114.34|115.95|114.35|115.3|113.7|251
1679478900000|2023-03-22 09:55:00|115.95|114.35|115.87|114.27|116.06|114.46|115.58|113.98|153
1679479200000|2023-03-22 10:00:00|115.86|114.26|116.19|114.59|116.23|114.63|115.7|114.1|212
1679479500000|2023-03-22 10:05:00|116.18|114.58|116.63|115.03|116.64|115.04|116.16|114.56|103
1679479800000|2023-03-22 10:10:00|116.62|115.02|116.49|114.89|116.66|115.06|116.43|114.83|112
1679480100000|2023-03-22 10:15:00|116.48|114.88|116.64|115.04|116.78|115.18|116.44|114.84|212
1679480400000|2023-03-22 10:20:00|116.65|115.05|116.73|115.13|116.85|115.25|116.63|115.03|173
1679480700000|2023-03-22 10:25:00|116.72|115.12|116.5|114.9|116.74|115.14|116.5|114.9|186
1679481000000|2023-03-22 10:30:00|116.51|114.91|116.76|115.16|116.77|115.17|116.37|114.77|195
1679481300000|2023-03-22 10:35:00|116.73|115.13|116.5|114.9|116.86|115.26|116.5|114.9|206
1679481600000|2023-03-22 10:40:00|116.49|114.89|116.45|114.85|116.55|114.95|116.19|114.59|183
1679481900000|2023-03-22 10:45:00|116.46|114.86|116.49|114.89|116.64|115.04|116.39|114.79|144
1679482200000|2023-03-22 10:50:00|116.5|114.9|116.99|115.39|116.99|115.39|116.5|114.9|159
1679482500000|2023-03-22 10:55:00|116.98|115.38|116.95|115.35|117.1|115.5|116.89|115.29|148
1679482800000|2023-03-22 11:00:00|116.96|115.36|117.33|115.73|117.4|115.8|116.88|115.28|189
1679483100000|2023-03-22 11:05:00|117.34|115.74|116.94|115.34|117.42|115.82|116.92|115.32|221
1679483400000|2023-03-22 11:10:00|116.93|115.33|116.96|115.36|117.09|115.49|116.93|115.33|149
1679483700000|2023-03-22 11:15:00|116.95|115.35|116.88|115.28|117.03|115.43|116.76|115.16|177
1679484000000|2023-03-22 11:20:00|116.87|115.27|116.69|115.09|116.87|115.27|116.58|114.98|111
1679484300000|2023-03-22 11:25:00|116.7|115.1|116.71|115.11|116.97|115.37|116.65|115.05|144
1679484600000|2023-03-22 11:30:00|116.7|115.1|116.65|115.05|116.78|115.18|116.58|114.98|101
1679484900000|2023-03-22 11:35:00|116.64|115.04|116.25|114.65|116.79|115.19|116.24|114.64|209
1679485200000|2023-03-22 11:40:00|116.24|114.64|116.11|114.51|116.61|115.01|116.04|114.44|260
1679485500000|2023-03-22 11:45:00|116.1|114.5|116.27|114.67|116.36|114.76|116.05|114.45|193
1679485800000|2023-03-22 11:50:00|116.26|114.66|115.97|114.37|116.26|114.66|115.83|114.23|206
1679486100000|2023-03-22 11:55:00|115.96|114.36|116.2|114.6|116.31|114.71|115.95|114.35|172
1679486400000|2023-03-22 12:00:00|116.19|114.59|116.32|114.72|116.4|114.8|116.19|114.59|159
1679486700000|2023-03-22 12:05:00|116.31|114.71|116.3|114.7|116.38|114.78|115.5|113.9|250
1679487000000|2023-03-22 12:10:00|116.26|114.66|116.23|114.63|116.41|114.81|115.95|114.35|279
1679487300000|2023-03-22 12:15:00|116.25|114.65|116.69|115.09|116.71|115.11|116.2|114.6|216
1679487600000|2023-03-22 12:20:00|116.7|115.1|116.54|114.94|116.83|115.23|116.51|114.91|231
1679487900000|2023-03-22 12:25:00|116.53|114.93|116.35|114.75|116.66|115.06|116.34|114.74|271
1679488200000|2023-03-22 12:30:00|116.36|114.76|116.49|114.89|116.6|115|116.33|114.73|186
1679488500000|2023-03-22 12:35:00|116.5|114.9|116.42|114.82|116.61|115.01|116.4|114.8|110
1679488800000|2023-03-22 12:40:00|116.44|114.84|116.2|114.6|116.52|114.92|116.12|114.52|144
1679489100000|2023-03-22 12:45:00|116.19|114.59|116.21|114.61|116.41|114.81|115.98|114.38|178
1679489400000|2023-03-22 12:50:00|116.2|114.6|116.27|114.67|116.48|114.88|116.19|114.59|146
1679489700000|2023-03-22 12:55:00|116.26|114.66|116.27|114.67|116.37|114.77|116.16|114.56|159
1679490000000|2023-03-22 13:00:00|116.26|114.66|116.1|114.5|116.42|114.82|116.02|114.42|192
1679490300000|2023-03-22 13:05:00|116.11|114.51|115.86|114.26|116.21|114.61|115.85|114.25|166
1679490600000|2023-03-22 13:10:00|115.88|114.28|116.08|114.48|116.1|114.5|115.84|114.24|204
1679490900000|2023-03-22 13:15:00|116.07|114.47|116.27|114.67|116.29|114.69|116.05|114.45|178
1679491200000|2023-03-22 13:20:00|116.26|114.66|116.37|114.77|116.39|114.79|116.09|114.49|206
1679491500000|2023-03-22 13:25:00|116.38|114.78|116.37|114.77|116.6|115|116.14|114.54|271
1679491800000|2023-03-22 13:30:00|116.36|114.76|116.28|114.68|116.58|114.98|116.25|114.65|288
1679492100000|2023-03-22 13:35:00|116.29|114.69|116.83|115.23|116.85|115.25|116.27|114.67|234
1679492400000|2023-03-22 13:40:00|116.82|115.22|116.31|114.71|116.87|115.27|116.27|114.67|253
1679492700000|2023-03-22 13:45:00|116.3|114.7|116.3|114.7|116.4|114.8|115.85|114.25|303
1679493000000|2023-03-22 13:50:00|116.29|114.69|116.01|114.41|116.29|114.69|115.9|114.3|221
1679493300000|2023-03-22 13:55:00|116.02|114.42|115.72|114.12|116.02|114.42|115.58|113.98|165
1679493600000|2023-03-22 14:00:00|115.71|114.11|116.04|114.44|116.04|114.44|115.62|114.02|116
1679493900000|2023-03-22 14:05:00|116.09|114.49|116.03|114.43|116.16|114.56|116.02|114.42|74
1679494200000|2023-03-22 14:10:00|116.04|114.44|116.02|114.42|116.24|114.64|115.92|114.32|113
1679494500000|2023-03-22 14:15:00|116.03|114.43|116.31|114.71|116.33|114.73|116.02|114.42|63
1679494800000|2023-03-22 14:20:00|116.3|114.7|116.31|114.71|116.42|114.82|116.21|114.61|107
1679495100000|2023-03-22 14:25:00|116.28|114.68|116.39|114.79|116.4|114.8|116.11|114.51|93
1679495400000|2023-03-22 14:30:00|116.4|114.8|116.51|114.91|116.84|115.24|116.39|114.79|187
1679495700000|2023-03-22 14:35:00|116.52|114.92|116.32|114.72|116.72|115.12|116.22|114.62|149
1679496000000|2023-03-22 14:40:00|116.33|114.73|116.53|114.93|116.54|114.94|116.14|114.54|121
1679496300000|2023-03-22 14:45:00|116.52|114.92|117.5|115.9|117.84|116.24|116.52|114.92|358
1679496600000|2023-03-22 14:50:00|117.53|115.93|117.11|115.51|117.71|116.11|116.53|114.93|376
1679496900000|2023-03-22 14:55:00|117.1|115.5|116.89|115.29|117.2|115.6|116.7|115.1|236
1679497200000|2023-03-22 15:00:00|116.88|115.28|117.34|115.74|117.43|115.83|116.83|115.23|318
1679497500000|2023-03-22 15:05:00|117.35|115.75|117.78|116.18|117.78|116.18|117.25|115.65|279
1679497800000|2023-03-22 15:10:00|117.77|116.17|117.3|115.7|117.77|116.17|117.02|115.42|221
1679498100000|2023-03-22 15:15:00|117.31|115.71|117.4|115.8|117.73|116.13|117.23|115.63|242
1679498400000|2023-03-22 15:20:00|117.39|115.79|117.59|115.99|117.68|116.08|117.31|115.71|205
1679498700000|2023-03-22 15:25:00|117.58|115.98|117.08|115.48|117.59|115.99|116.98|115.38|192
1679499000000|2023-03-22 15:30:00|117.1|115.5|117.27|115.67|117.57|115.97|117.05|115.45|215
1679499300000|2023-03-22 15:35:00|117.26|115.66|116.76|115.16|117.36|115.76|116.68|115.08|235
1679499600000|2023-03-22 15:40:00|116.77|115.17|116.64|115.04|116.95|115.35|116.56|114.96|220
1679499900000|2023-03-22 15:45:00|116.63|115.03|115.46|113.86|116.68|115.08|115.27|113.67|295
1679500200000|2023-03-22 15:50:00|115.45|113.85|115.77|114.17|116.04|114.44|115.4|113.8|371
1679500500000|2023-03-22 15:55:00|115.76|114.16|115.77|114.17|115.87|114.27|115.45|113.85|162
1679500800000|2023-03-22 16:00:00|115.76|114.16|115.85|114.25|116.02|114.42|115.03|113.43|240
1679501100000|2023-03-22 16:05:00|115.86|114.26|115.57|113.97|116.02|114.42|115.56|113.96|208
1679501400000|2023-03-22 16:10:00|115.56|113.96|114.59|112.99|115.68|114.08|114.19|112.59|289
1679501700000|2023-03-22 16:15:00|114.57|112.97|114.87|113.27|114.92|113.32|114.11|112.51|323
1679502000000|2023-03-22 16:20:00|114.89|113.29|115.16|113.56|115.16|113.56|114.57|112.97|234
1679502300000|2023-03-22 16:25:00|115.17|113.57|115.32|113.72|115.32|113.72|114.92|113.32|180
1679502600000|2023-03-22 16:30:00|115.33|113.73|115.4|113.8|115.47|113.87|115.18|113.58|109
1679502900000|2023-03-22 16:35:00|115.42|113.82|115.28|113.68|115.42|113.82|115.05|113.45|174
1679503200000|2023-03-22 16:40:00|115.27|113.67|115.39|113.79|115.41|113.81|114.97|113.37|199
1679503500000|2023-03-22 16:45:00|115.38|113.78|115.31|113.71|115.42|113.82|115.2|113.6|140
1679503800000|2023-03-22 16:50:00|115.3|113.7|115.18|113.58|115.41|113.81|115.09|113.49|146
1679504100000|2023-03-22 16:55:00|115.2|113.6|115.15|113.55|115.29|113.69|115|113.4|156
1679504400000|2023-03-22 17:00:00|115.16|113.56|114.98|113.38|115.31|113.71|114.95|113.35|153
1679504700000|2023-03-22 17:05:00|114.97|113.37|114.81|113.21|115.04|113.44|114.56|112.96|157
1679505000000|2023-03-22 17:10:00|114.8|113.2|114.41|112.81|114.8|113.2|114.31|112.71|179
1679505300000|2023-03-22 17:15:00|114.4|112.8|113.12|111.52|114.41|112.81|112.64|111.04|359
1679505600000|2023-03-22 17:20:00|113.11|111.51|113.67|112.07|113.78|112.18|112.69|111.09|319
1679505900000|2023-03-22 17:25:00|113.65|112.05|113.83|112.23|113.87|112.27|113.35|111.75|234
1679506200000|2023-03-22 17:30:00|113.87|112.27|113.82|112.22|114.21|112.61|113.46|111.86|225
1679506500000|2023-03-22 17:35:00|113.83|112.23|113.88|112.28|114.09|112.49|113.75|112.15|180
1679506800000|2023-03-22 17:40:00|113.86|112.26|113.75|112.15|114.04|112.44|113.74|112.14|132
1679507100000|2023-03-22 17:45:00|113.76|112.16|113.8|112.2|113.93|112.33|113.69|112.09|170
1679507400000|2023-03-22 17:50:00|113.78|112.18|114.29|112.69|114.41|112.81|113.78|112.18|180
1679507700000|2023-03-22 17:55:00|114.27|112.67|114.06|112.46|114.49|112.89|113.97|112.37|251
1679508000000|2023-03-22 18:00:00|114.07|112.47|115.23|113.63|115.79|114.19|113.5|111.9|616
1679508300000|2023-03-22 18:05:00|115.25|113.65|114.97|113.37|116.15|114.55|114.67|113.07|505
1679508600000|2023-03-22 18:10:00|114.96|113.36|114.57|112.97|115.12|113.52|114.4|112.8|466
1679508900000|2023-03-22 18:15:00|114.58|112.98|115.19|113.59|115.2|113.6|114.58|112.98|318
1679509200000|2023-03-22 18:20:00|115.18|113.58|114.81|113.21|115.29|113.69|114.62|113.02|295
1679509500000|2023-03-22 18:25:00|114.8|113.2|115.02|113.42|115.4|113.8|114.58|112.98|274
1679509800000|2023-03-22 18:30:00|115.04|113.44|114.39|112.79|115.37|113.77|114.29|112.69|378
1679510100000|2023-03-22 18:35:00|114.41|112.81|113.46|111.86|114.41|112.81|112.02|110.42|653
1679510400000|2023-03-22 18:40:00|113.47|111.87|114.59|112.99|114.59|112.99|113.45|111.85|444
1679510700000|2023-03-22 18:45:00|114.61|113.01|115.44|113.84|115.87|114.27|114.49|112.89|485
1679511000000|2023-03-22 18:50:00|115.43|113.83|114.81|113.21|115.55|113.95|114.66|113.06|426
1679511300000|2023-03-22 18:55:00|114.79|113.19|113.67|112.07|114.79|113.19|113.18|111.58|534
1679511600000|2023-03-22 19:00:00|113.69|112.09|112.32|110.72|113.76|112.16|112.32|110.72|459
1679511900000|2023-03-22 19:05:00|112.21|110.61|111.94|110.34|112.46|110.86|111.21|109.61|475
1679512200000|2023-03-22 19:10:00|111.96|110.36|111.98|110.38|112.09|110.49|110.65|109.05|553
1679512500000|2023-03-22 19:15:00|111.99|110.39|111.84|110.24|112.48|110.88|111.82|110.22|410
1679512800000|2023-03-22 19:20:00|111.85|110.25|112.03|110.43|112.94|111.34|111.7|110.1|406
1679513100000|2023-03-22 19:25:00|112.04|110.44|112.1|110.5|112.38|110.78|111.74|110.14|416
1679513400000|2023-03-22 19:30:00|112.11|110.51|111.38|109.78|112.11|110.51|110.89|109.29|423
1679513700000|2023-03-22 19:35:00|111.39|109.79|110.09|108.49|111.52|109.92|109.65|108.05|534
1679514000000|2023-03-22 19:40:00|110.08|108.48|109.99|108.39|110.66|109.06|109.91|108.31|386
1679514300000|2023-03-22 19:45:00|110|108.4|108.74|107.14|110.21|108.61|107.45|105.85|561
1679514600000|2023-03-22 19:50:00|108.75|107.15|108.6|107|109.11|107.51|107.9|106.3|526
1679514900000|2023-03-22 19:55:00|108.59|106.99|108.51|106.91|109.12|107.52|108.29|106.69|422
1679515200000|2023-03-22 20:00:00|108.53|106.93|109.19|107.59|109.24|107.64|107.87|106.27|479
1679515500000|2023-03-22 20:05:00|109.21|107.61|109.4|107.8|109.43|107.83|108.54|106.94|450
1679515800000|2023-03-22 20:10:00|109.39|107.79|108.89|107.29|109.42|107.82|108.7|107.1|399
1679516100000|2023-03-22 20:15:00|108.9|107.3|109.17|107.57|109.62|108.02|108.69|107.09|409
1679516400000|2023-03-22 20:20:00|109.19|107.59|109.02|107.42|109.19|107.59|108.84|107.24|271
1679516700000|2023-03-22 20:25:00|109.03|107.43|109.33|107.73|109.43|107.83|108.94|107.34|275
1679517000000|2023-03-22 20:30:00|109.32|107.72|109.38|107.78|109.45|107.85|108.83|107.23|274
1679517300000|2023-03-22 20:35:00|109.39|107.79|109.52|107.92|109.7|108.1|109.36|107.76|184
1679517600000|2023-03-22 20:40:00|109.51|107.91|109.42|107.82|109.55|107.95|109.16|107.56|212
1679517900000|2023-03-22 20:45:00|109.44|107.84|109.77|108.17|109.92|108.32|109.44|107.84|295
1679518200000|2023-03-22 20:50:00|109.78|108.18|109.94|108.34|110.03|108.43|109.68|108.08|242
1679518500000|2023-03-22 20:55:00|109.91|108.31|109.88|108.28|110.12|108.52|109.71|108.11|238
1679518800000|2023-03-22 21:00:00|109.89|108.29|109.65|108.05|109.92|108.32|109.61|108.01|270
1679519100000|2023-03-22 21:05:00|109.66|108.06|110.12|108.52|110.26|108.66|109.62|108.02|342
1679519400000|2023-03-22 21:10:00|110.13|108.53|110.24|108.64|110.29|108.69|110.1|108.5|202
1679519700000|2023-03-22 21:15:00|110.25|108.65|110.22|108.62|110.28|108.68|110.12|108.52|168
1679520000000|2023-03-22 21:20:00|110.23|108.63|110.1|108.5|110.29|108.69|110.09|108.49|139
1679520300000|2023-03-22 21:25:00|110.09|108.49|110.19|108.59|110.24|108.64|110.08|108.48|67
1679520600000|2023-03-22 21:30:00|110.2|108.6|110.23|108.63|110.33|108.73|110.17|108.57|72
1679520900000|2023-03-22 21:35:00|110.22|108.62|110.03|108.43|110.31|108.71|110.01|108.41|266
1679521200000|2023-03-22 21:40:00|110.04|108.44|109.8|108.2|110.07|108.47|109.74|108.14|228
1679521500000|2023-03-22 21:45:00|109.79|108.19|109.97|108.37|110.08|108.48|109.79|108.19|226
1679521800000|2023-03-22 21:50:00|109.96|108.36|109.75|108.15|109.97|108.37|109.67|108.07|261
1679522100000|2023-03-22 21:55:00|109.78|108.18|109.61|108.01|110|108.4|109.6|108|154
1679522400000|2023-03-22 22:00:00|109.62|108.02|109.78|108.18|109.8|108.2|109.22|107.62|312
1679522700000|2023-03-22 22:05:00|109.76|108.16|109.87|108.27|110|108.4|109.7|108.1|223
1679523000000|2023-03-22 22:10:00|109.86|108.26|109.67|108.07|109.92|108.32|109.33|107.73|183
1679523300000|2023-03-22 22:15:00|109.66|108.06|109.63|108.03|109.71|108.11|109.42|107.82|154
1679523600000|2023-03-22 22:20:00|109.64|108.04|109.72|108.12|109.91|108.31|109.64|108.04|139
1679523900000|2023-03-22 22:25:00|109.71|108.11|109.84|108.24|109.92|108.32|109.56|107.96|151
1679524200000|2023-03-22 22:30:00|109.85|108.25|109.72|108.12|110.01|108.41|109.72|108.12|133
1679524500000|2023-03-22 22:35:00|109.71|108.11|109.52|107.92|109.79|108.19|109.42|107.82|146
1679524800000|2023-03-22 22:40:00|109.5|107.9|109.65|108.05|109.67|108.07|109.13|107.53|159
1679525100000|2023-03-22 22:45:00|109.66|108.06|109.55|107.95|109.66|108.06|109.26|107.66|139
1679525400000|2023-03-22 22:50:00|109.56|107.96|110.02|108.42|110.04|108.44|109.56|107.96|148
1679525700000|2023-03-22 22:55:00|110.03|108.43|110.18|108.58|110.31|108.71|110.02|108.42|138
1679526000000|2023-03-22 23:00:00|110.19|108.59|110.29|108.69|110.32|108.72|110|108.4|175
1679526300000|2023-03-22 23:05:00|110.3|108.7|110.22|108.62|110.3|108.7|110.02|108.42|173
1679526600000|2023-03-22 23:10:00|110.21|108.61|110.09|108.49|110.21|108.61|109.93|108.33|189
1679526900000|2023-03-22 23:15:00|110.1|108.5|110.13|108.53|110.23|108.63|110.09|108.49|111
1679527200000|2023-03-22 23:20:00|110.12|108.52|110.16|108.56|110.23|108.63|110.12|108.52|142
1679527500000|2023-03-22 23:25:00|110.17|108.57|110.47|108.87|110.54|108.94|110.16|108.56|199
1679527800000|2023-03-22 23:30:00|110.46|108.86|110.23|108.63|110.52|108.92|110.12|108.52|196
1679528100000|2023-03-22 23:35:00|110.22|108.62|110.2|108.6|110.42|108.82|110.18|108.58|116
1679528400000|2023-03-22 23:40:00|110.21|108.61|110.31|108.71|110.57|108.97|110.16|108.56|238
1679528700000|2023-03-22 23:45:00|110.3|108.7|110.3|108.7|110.41|108.81|110.12|108.52|256
1679529000000|2023-03-22 23:50:00|110.29|108.69|110.41|108.81|110.51|108.91|110.2|108.6|163
1679529300000|2023-03-22 23:55:00|110.4|108.8|110.33|108.73|110.42|108.82|110.29|108.69|79
1679529600000|2023-03-23 00:00:00|110.32|108.72|110.57|108.97|110.6|109|110.21|108.61|184
1679529900000|2023-03-23 00:05:00|110.56|108.96|110.32|108.72|110.66|109.06|110.14|108.54|220
1679530200000|2023-03-23 00:10:00|110.31|108.71|110.55|108.95|110.6|109|110.01|108.41|240
1679530500000|2023-03-23 00:15:00|110.54|108.94|110.72|109.12|110.81|109.21|110.43|108.83|197
1679530800000|2023-03-23 00:20:00|110.71|109.11|111.01|109.41|111.23|109.63|110.63|109.03|213
1679531100000|2023-03-23 00:25:00|111|109.4|110.99|109.39|111.29|109.69|110.84|109.24|161
1679531400000|2023-03-23 00:30:00|111|109.4|111.05|109.45|111.29|109.69|110.93|109.33|212
1679531700000|2023-03-23 00:35:00|111.06|109.46|111.21|109.61|111.23|109.63|111.02|109.42|145
1679532000000|2023-03-23 00:40:00|111.22|109.62|110.96|109.36|111.26|109.66|110.93|109.33|135
1679532300000|2023-03-23 00:45:00|110.95|109.35|110.86|109.26|110.96|109.36|110.71|109.11|214
1679532600000|2023-03-23 00:50:00|110.87|109.27|110.74|109.14|110.89|109.29|110.63|109.03|143
1679532900000|2023-03-23 00:55:00|110.75|109.15|110.63|109.03|110.78|109.18|110.44|108.84|131
1679533200000|2023-03-23 01:00:00|110.66|109.06|110.69|109.09|110.9|109.3|110.55|108.95|209
1679533500000|2023-03-23 01:05:00|110.65|109.05|110.37|108.77|110.74|109.14|110.33|108.73|210
1679533800000|2023-03-23 01:10:00|110.39|108.79|110.31|108.71|110.45|108.85|110.2|108.6|171
1679534100000|2023-03-23 01:15:00|110.32|108.72|110.15|108.55|110.45|108.85|110.01|108.41|202
1679534400000|2023-03-23 01:20:00|110.14|108.54|110.31|108.71|110.44|108.84|110.01|108.41|183
1679534700000|2023-03-23 01:25:00|110.3|108.7|110.24|108.64|110.39|108.79|110.19|108.59|124
1679535000000|2023-03-23 01:30:00|110.25|108.65|110.45|108.85|110.55|108.95|110.17|108.57|98
1679535300000|2023-03-23 01:35:00|110.44|108.84|110.41|108.81|110.44|108.84|110.15|108.55|138
1679535600000|2023-03-23 01:40:00|110.42|108.82|110.35|108.75|110.62|109.02|110.31|108.71|134
1679535900000|2023-03-23 01:45:00|110.36|108.76|110.22|108.62|110.5|108.9|110.2|108.6|136
1679536200000|2023-03-23 01:50:00|110.23|108.63|110.04|108.44|110.26|108.66|109.92|108.32|170
1679536500000|2023-03-23 01:55:00|110.03|108.43|109.81|108.21|110.2|108.6|109.81|108.21|120
1679536800000|2023-03-23 02:00:00|109.82|108.22|109.9|108.3|110.03|108.43|109.63|108.03|173
1679537100000|2023-03-23 02:05:00|109.89|108.29|110.23|108.63|110.23|108.63|109.87|108.27|88
1679537400000|2023-03-23 02:10:00|110.22|108.62|110.33|108.73|110.34|108.74|110.2|108.6|64
1679537700000|2023-03-23 02:15:00|110.32|108.72|110.41|108.81|110.43|108.83|110.19|108.59|70
1679538000000|2023-03-23 02:20:00|110.42|108.82|110.51|108.91|110.51|108.91|110.29|108.69|74
1679538300000|2023-03-23 02:25:00|110.54|108.94|110.46|108.86|110.63|109.03|110.45|108.85|71
1679538600000|2023-03-23 02:30:00|110.47|108.87|110.85|109.25|110.89|109.29|110.46|108.86|105
1679538900000|2023-03-23 02:35:00|110.82|109.22|110.92|109.32|110.92|109.32|110.81|109.21|75
1679539200000|2023-03-23 02:40:00|110.93|109.33|110.94|109.34|111.09|109.49|110.83|109.23|129
1679539500000|2023-03-23 02:45:00|110.95|109.35|111.42|109.82|111.44|109.84|110.95|109.35|152
1679539800000|2023-03-23 02:50:00|111.46|109.86|111.44|109.84|111.82|110.22|111.4|109.8|209
1679540100000|2023-03-23 02:55:00|111.45|109.85|111.61|110.01|111.65|110.05|111.41|109.81|142
1679540400000|2023-03-23 03:00:00|111.6|110|111.43|109.83|111.62|110.02|111.33|109.73|112
1679540700000|2023-03-23 03:05:00|111.42|109.82|111.4|109.8|111.53|109.93|111.33|109.73|161
1679541000000|2023-03-23 03:10:00|111.41|109.81|111.4|109.8|111.46|109.86|111.32|109.72|65
1679541300000|2023-03-23 03:15:00|111.39|109.79|111.29|109.69|111.39|109.79|111.28|109.68|171
1679541600000|2023-03-23 03:20:00|111.3|109.7|111.39|109.79|111.43|109.83|111.28|109.68|84
1679541900000|2023-03-23 03:25:00|111.4|109.8|111.46|109.86|111.46|109.86|111.34|109.74|68
1679542200000|2023-03-23 03:30:00|111.47|109.87|111.93|110.33|111.96|110.36|111.44|109.84|153
1679542500000|2023-03-23 03:35:00|111.94|110.34|111.88|110.28|112.07|110.47|111.87|110.27|172
1679542800000|2023-03-23 03:40:00|111.89|110.29|112.01|110.41|112.11|110.51|111.78|110.18|147
1679543100000|2023-03-23 03:45:00|112|110.4|111.75|110.15|112|110.4|111.68|110.08|106
1679543400000|2023-03-23 03:50:00|111.77|110.17|111.84|110.24|111.84|110.24|111.65|110.05|125
1679543700000|2023-03-23 03:55:00|111.86|110.26|111.72|110.12|111.94|110.34|111.64|110.04|135
1679544000000|2023-03-23 04:00:00|111.73|110.13|112.03|110.43|112.03|110.43|111.67|110.07|85
1679544300000|2023-03-23 04:05:00|112.04|110.44|111.99|110.39|112.04|110.44|111.8|110.2|103
1679544600000|2023-03-23 04:10:00|112|110.4|112.02|110.42|112.03|110.43|111.91|110.31|89
1679544900000|2023-03-23 04:15:00|112.03|110.43|112.13|110.53|112.23|110.63|112.03|110.43|136
1679545200000|2023-03-23 04:20:00|112.12|110.52|112.21|110.61|112.38|110.78|112.11|110.51|118
1679545500000|2023-03-23 04:25:00|112.2|110.6|112.89|111.29|112.9|111.3|112.2|110.6|122
1679545800000|2023-03-23 04:30:00|112.9|111.3|112.99|111.39|113.01|111.41|112.78|111.18|111
1679546100000|2023-03-23 04:35:00|113|111.4|112.7|111.1|113.03|111.43|112.69|111.09|106
1679546400000|2023-03-23 04:40:00|112.71|111.11|112.7|111.1|112.82|111.22|112.6|111|99
1679546700000|2023-03-23 04:45:00|112.69|111.09|112.76|111.16|112.79|111.19|112.62|111.02|81
1679547000000|2023-03-23 04:50:00|112.75|111.15|112.58|110.98|112.76|111.16|112.37|110.77|87
1679547300000|2023-03-23 04:55:00|112.59|110.99|112.85|111.25|112.86|111.26|112.31|110.71|198
1679547600000|2023-03-23 05:00:00|112.86|111.26|113.06|111.46|113.12|111.52|112.82|111.22|173
1679547900000|2023-03-23 05:05:00|113.05|111.45|112.84|111.24|113.13|111.53|112.74|111.14|127
1679548200000|2023-03-23 05:10:00|112.85|111.25|112.61|111.01|112.86|111.26|112.56|110.96|140
1679548500000|2023-03-23 05:15:00|112.62|111.02|112.59|110.99|112.7|111.1|112.51|110.91|74
1679548800000|2023-03-23 05:20:00|112.62|111.02|112.71|111.11|112.81|111.21|112.62|111.02|98
1679549100000|2023-03-23 05:25:00|112.72|111.12|112.83|111.23|112.84|111.24|112.72|111.12|72
1679549400000|2023-03-23 05:30:00|112.92|111.32|113.31|111.71|113.36|111.76|112.9|111.3|142
1679549700000|2023-03-23 05:35:00|113.32|111.72|113.02|111.42|113.32|111.72|112.98|111.38|214
1679550000000|2023-03-23 05:40:00|113.03|111.43|113.25|111.65|113.27|111.67|112.98|111.38|239
1679550300000|2023-03-23 05:45:00|113.24|111.64|113.36|111.76|113.37|111.77|113.08|111.48|124
1679550600000|2023-03-23 05:50:00|113.32|111.72|113.51|111.91|113.53|111.93|113.19|111.59|200
1679550900000|2023-03-23 05:55:00|113.5|111.9|113.42|111.82|113.67|112.07|113.42|111.82|121
1679551200000|2023-03-23 06:00:00|113.43|111.83|113.25|111.65|113.58|111.98|113.06|111.46|157
1679551500000|2023-03-23 06:05:00|113.24|111.64|113.46|111.86|113.57|111.97|113.24|111.64|122
1679551800000|2023-03-23 06:10:00|113.44|111.84|113.24|111.64|113.46|111.86|113.15|111.55|211
1679552100000|2023-03-23 06:15:00|113.29|111.69|113.52|111.92|113.53|111.93|113.28|111.68|88
1679552400000|2023-03-23 06:20:00|113.51|111.91|113.56|111.96|113.65|112.05|113.44|111.84|100
1679552700000|2023-03-23 06:25:00|113.57|111.97|113.36|111.76|113.65|112.05|113.33|111.73|137
1679553000000|2023-03-23 06:30:00|113.37|111.77|113.44|111.84|113.64|112.04|113.37|111.77|90
1679553300000|2023-03-23 06:35:00|113.45|111.85|113.33|111.73|113.52|111.92|113.27|111.67|152
1679553600000|2023-03-23 06:40:00|113.34|111.74|113.23|111.63|113.35|111.75|113.18|111.58|65
1679553900000|2023-03-23 06:45:00|113.22|111.62|113.07|111.47|113.26|111.66|112.98|111.38|92
1679554200000|2023-03-23 06:50:00|113.06|111.46|113.03|111.43|113.11|111.51|112.99|111.39|60
1679554500000|2023-03-23 06:55:00|113.04|111.44|112.91|111.31|113.12|111.52|112.78|111.18|97
1679554800000|2023-03-23 07:00:00|112.89|111.29|113.08|111.48|113.09|111.49|112.85|111.25|127
1679555100000|2023-03-23 07:05:00|113.07|111.47|112.86|111.26|113.1|111.5|112.86|111.26|92
1679555400000|2023-03-23 07:10:00|112.87|111.27|112.79|111.19|112.9|111.3|112.67|111.07|90
1679555700000|2023-03-23 07:15:00|112.77|111.17|112.64|111.04|112.77|111.17|112.57|110.97|66
1679556000000|2023-03-23 07:20:00|112.66|111.06|112.61|111.01|112.75|111.15|112.52|110.92|156
1679556300000|2023-03-23 07:25:00|112.71|111.11|112.71|111.11|112.79|111.19|112.61|111.01|74
1679556600000|2023-03-23 07:30:00|112.7|111.1|112.9|111.3|112.9|111.3|112.7|111.1|124
1679556900000|2023-03-23 07:35:00|112.89|111.29|112.97|111.37|113.02|111.42|112.78|111.18|82
1679557200000|2023-03-23 07:40:00|112.98|111.38|113.09|111.49|113.19|111.59|112.97|111.37|70
1679557500000|2023-03-23 07:45:00|113.1|111.5|113.17|111.57|113.32|111.72|113.08|111.48|92
1679557800000|2023-03-23 07:50:00|113.16|111.56|113.46|111.86|113.46|111.86|113.13|111.53|91
1679558100000|2023-03-23 07:55:00|113.47|111.87|113.58|111.98|113.72|112.12|113.42|111.82|189
1679558400000|2023-03-23 08:00:00|113.59|111.99|113.67|112.07|113.88|112.28|113.56|111.96|225
1679558700000|2023-03-23 08:05:00|113.68|112.08|113.82|112.22|113.82|112.22|113.52|111.92|105
1679559000000|2023-03-23 08:10:00|113.81|112.21|113.56|111.96|113.85|112.25|113.51|111.91|136
1679559300000|2023-03-23 08:15:00|113.55|111.95|113.36|111.76|113.62|112.02|113.34|111.74|97
1679559600000|2023-03-23 08:20:00|113.37|111.77|113.45|111.85|113.67|112.07|113.37|111.77|99
1679559900000|2023-03-23 08:25:00|113.44|111.84|113.65|112.05|113.65|112.05|113.44|111.84|73
1679560200000|2023-03-23 08:30:00|113.66|112.06|113.64|112.04|113.86|112.26|113.57|111.97|94
1679560500000|2023-03-23 08:35:00|113.67|112.07|113.87|112.27|113.9|112.3|113.66|112.06|65
1679560800000|2023-03-23 08:40:00|113.86|112.26|113.85|112.25|113.88|112.28|113.75|112.15|82
1679561100000|2023-03-23 08:45:00|113.86|112.26|114.24|112.64|114.83|113.23|113.86|112.26|191
1679561400000|2023-03-23 08:50:00|114.23|112.63|114.27|112.67|114.34|112.74|114.13|112.53|123
1679561700000|2023-03-23 08:55:00|114.26|112.66|114.34|112.74|114.55|112.95|114.16|112.56|182
1679562000000|2023-03-23 09:00:00|114.35|112.75|114.16|112.56|114.37|112.77|114.04|112.44|112
1679562300000|2023-03-23 09:05:00|114.15|112.55|114.11|112.51|114.18|112.58|114.04|112.44|85
1679562600000|2023-03-23 09:10:00|114.12|112.52|114.03|112.43|114.18|112.58|114.03|112.43|81
1679562900000|2023-03-23 09:15:00|114.04|112.44|114.1|112.5|114.2|112.6|114.04|112.44|158
1679563200000|2023-03-23 09:20:00|114.09|112.49|114.15|112.55|114.46|112.86|114.03|112.43|214
1679563500000|2023-03-23 09:25:00|114.14|112.54|114.32|112.72|114.41|112.81|114.03|112.43|82
1679563800000|2023-03-23 09:30:00|114.31|112.71|114.2|112.6|114.39|112.79|114.18|112.58|67
1679564100000|2023-03-23 09:35:00|114.19|112.59|114.64|113.04|114.65|113.05|114.17|112.57|118
1679564400000|2023-03-23 09:40:00|114.65|113.05|114.87|113.27|115.12|113.52|114.64|113.04|209
1679564700000|2023-03-23 09:45:00|114.88|113.28|114.83|113.23|115.15|113.55|114.73|113.13|167
1679565000000|2023-03-23 09:50:00|114.84|113.24|115.08|113.48|115.34|113.74|114.82|113.22|187
1679565300000|2023-03-23 09:55:00|115.04|113.44|115.13|113.53|115.34|113.74|115.04|113.44|156
1679565600000|2023-03-23 10:00:00|115.14|113.54|115.26|113.66|115.34|113.74|115.04|113.44|164
1679565900000|2023-03-23 10:05:00|115.28|113.68|115.42|113.82|115.45|113.85|115.25|113.65|171
1679566200000|2023-03-23 10:10:00|115.45|113.85|115.33|113.73|115.52|113.92|115.31|113.71|136
1679566500000|2023-03-23 10:15:00|115.34|113.74|115.19|113.59|115.57|113.97|115.15|113.55|196
1679566800000|2023-03-23 10:20:00|115.2|113.6|115.06|113.46|115.2|113.6|115.02|113.42|131
1679567100000|2023-03-23 10:25:00|115.07|113.47|115.26|113.66|115.36|113.76|115.03|113.43|145
1679567400000|2023-03-23 10:30:00|115.27|113.67|115.35|113.75|115.47|113.87|115.26|113.66|139
1679567700000|2023-03-23 10:35:00|115.36|113.76|115.65|114.05|115.68|114.08|115.34|113.74|160
1679568000000|2023-03-23 10:40:00|115.66|114.06|115.73|114.13|115.82|114.22|115.62|114.02|87
1679568300000|2023-03-23 10:45:00|115.71|114.11|115.7|114.1|115.82|114.22|115.67|114.07|127
1679568600000|2023-03-23 10:50:00|115.71|114.11|115.6|114|115.72|114.12|115.44|113.84|114
1679568900000|2023-03-23 10:55:00|115.61|114.01|115.51|113.91|115.63|114.03|115.4|113.8|50
1679569200000|2023-03-23 11:00:00|115.52|113.92|115.07|113.47|115.54|113.94|115.04|113.44|141
1679569500000|2023-03-23 11:05:00|115.06|113.46|115|113.4|115.26|113.66|115|113.4|170
1679569800000|2023-03-23 11:10:00|115.02|113.42|114.78|113.18|115.14|113.54|114.71|113.11|218
1679570100000|2023-03-23 11:15:00|114.77|113.17|114.83|113.23|115.1|113.5|114.72|113.12|262
1679570400000|2023-03-23 11:20:00|114.82|113.22|114.9|113.3|115.14|113.54|114.68|113.08|199
1679570700000|2023-03-23 11:25:00|114.91|113.31|114.89|113.29|115.02|113.42|114.87|113.27|88
1679571000000|2023-03-23 11:30:00|114.9|113.3|115.15|113.55|115.16|113.56|114.89|113.29|163
1679571300000|2023-03-23 11:35:00|115.16|113.56|114.8|113.2|115.16|113.56|114.76|113.16|109
1679571600000|2023-03-23 11:40:00|114.81|113.21|114.9|113.3|114.91|113.31|114.74|113.14|75
1679571900000|2023-03-23 11:45:00|114.89|113.29|114.86|113.26|114.98|113.38|114.84|113.24|83
1679572200000|2023-03-23 11:50:00|114.87|113.27|115.06|113.46|115.07|113.47|114.85|113.25|102
1679572500000|2023-03-23 11:55:00|115.07|113.47|115.28|113.68|115.28|113.68|115.07|113.47|140
1679572800000|2023-03-23 12:00:00|115.29|113.69|115.25|113.65|115.42|113.82|115.12|113.52|145
1679573100000|2023-03-23 12:05:00|115.26|113.66|115.38|113.78|115.44|113.84|115.17|113.57|109
1679573400000|2023-03-23 12:10:00|115.39|113.79|115.32|113.72|115.43|113.83|115.29|113.69|77
1679573700000|2023-03-23 12:15:00|115.34|113.74|114.92|113.32|115.34|113.74|114.92|113.32|159
1679574000000|2023-03-23 12:20:00|114.93|113.33|114.91|113.31|115.14|113.54|114.86|113.26|150
1679574300000|2023-03-23 12:25:00|114.92|113.32|115.09|113.49|115.1|113.5|114.76|113.16|149
1679574600000|2023-03-23 12:30:00|115.08|113.48|114.81|113.21|115.16|113.56|114.67|113.07|236
1679574900000|2023-03-23 12:35:00|114.8|113.2|114.97|113.37|114.98|113.38|114.74|113.14|105
1679575200000|2023-03-23 12:40:00|114.96|113.36|114.96|113.36|115.16|113.56|114.75|113.15|192
1679575500000|2023-03-23 12:45:00|114.97|113.37|115|113.4|115.47|113.87|114.96|113.36|126
1679575800000|2023-03-23 12:50:00|115.03|113.43|114.97|113.37|115.09|113.49|114.93|113.33|95
1679576100000|2023-03-23 12:55:00|114.98|113.38|114.81|113.21|115.08|113.48|114.8|113.2|146
1679576400000|2023-03-23 13:00:00|114.8|113.2|114.7|113.1|114.92|113.32|114.46|112.86|198
1679576700000|2023-03-23 13:05:00|114.73|113.13|114.53|112.93|114.84|113.24|114.53|112.93|152
1679577000000|2023-03-23 13:10:00|114.54|112.94|114.46|112.86|114.59|112.99|114.33|112.73|189
1679577300000|2023-03-23 13:15:00|114.44|112.84|114.08|112.48|114.56|112.96|113.9|112.3|294
1679577600000|2023-03-23 13:20:00|114.07|112.47|113.57|111.97|114.22|112.62|113.55|111.95|231
1679577900000|2023-03-23 13:25:00|113.56|111.96|113.64|112.04|113.89|112.29|113.53|111.93|227
1679578200000|2023-03-23 13:30:00|113.65|112.05|114.14|112.54|114.2|112.6|113.64|112.04|263
1679578500000|2023-03-23 13:35:00|114.13|112.53|113.85|112.25|114.2|112.6|113.73|112.13|167
1679578800000|2023-03-23 13:40:00|113.86|112.26|113.66|112.06|113.96|112.36|113.4|111.8|235
1679579100000|2023-03-23 13:45:00|113.67|112.07|113.31|111.71|113.76|112.16|113.15|111.55|251
1679579400000|2023-03-23 13:50:00|113.32|111.72|113.81|112.21|113.83|112.23|113.29|111.69|170
1679579700000|2023-03-23 13:55:00|113.82|112.22|113.82|112.22|113.94|112.34|113.6|112|142
1679580000000|2023-03-23 14:00:00|113.83|112.23|113.52|111.92|113.92|112.32|113.49|111.89|206
1679580300000|2023-03-23 14:05:00|113.49|111.89|113.32|111.72|113.71|112.11|113.31|111.71|190
1679580600000|2023-03-23 14:10:00|113.33|111.73|113.89|112.29|113.91|112.31|113.33|111.73|135
1679580900000|2023-03-23 14:15:00|113.9|112.3|113.71|112.11|114.1|112.5|113.69|112.09|168
1679581200000|2023-03-23 14:20:00|113.69|112.09|113.63|112.03|113.74|112.14|113.51|111.91|128
1679581500000|2023-03-23 14:25:00|113.62|112.02|113.62|112.02|113.83|112.23|113.51|111.91|153
1679581800000|2023-03-23 14:30:00|113.61|112.01|113.32|111.72|113.63|112.03|113.31|111.71|143
1679582100000|2023-03-23 14:35:00|113.33|111.73|113.73|112.13|113.73|112.13|113.31|111.71|183
1679582400000|2023-03-23 14:40:00|113.72|112.12|113.8|112.2|113.94|112.34|113.7|112.1|135
1679582700000|2023-03-23 14:45:00|113.81|112.21|114.81|113.21|114.92|113.32|113.71|112.11|304
1679583000000|2023-03-23 14:50:00|114.8|113.2|114.46|112.86|114.92|113.32|114.45|112.85|218
1679583300000|2023-03-23 14:55:00|114.47|112.87|115.8|114.2|115.92|114.32|114.43|112.83|394
1679583600000|2023-03-23 15:00:00|115.79|114.19|115.82|114.22|116.54|114.94|115.65|114.05|514
1679583900000|2023-03-23 15:05:00|115.79|114.19|115.86|114.26|116.2|114.6|115.79|114.19|358
1679584200000|2023-03-23 15:10:00|115.88|114.28|116.13|114.53|116.52|114.92|115.87|114.27|345
1679584500000|2023-03-23 15:15:00|116.14|114.54|116.56|114.96|117.27|115.67|116.14|114.54|458
1679584800000|2023-03-23 15:20:00|116.55|114.95|116.03|114.43|116.61|115.01|115.93|114.33|388
1679585100000|2023-03-23 15:25:00|116.02|114.42|116.24|114.64|116.55|114.95|116.01|114.41|352
1679585400000|2023-03-23 15:30:00|116.25|114.65|116.64|115.04|116.73|115.13|116.25|114.65|363
1679585700000|2023-03-23 15:35:00|116.63|115.03|116.76|115.16|116.95|115.35|116.56|114.96|368
1679586000000|2023-03-23 15:40:00|116.75|115.15|116.6|115|116.89|115.29|116.48|114.88|326
1679586300000|2023-03-23 15:45:00|116.61|115.01|116.87|115.27|117.03|115.43|116.57|114.97|194
1679586600000|2023-03-23 15:50:00|116.88|115.28|116.76|115.16|117.04|115.44|116.57|114.97|238
1679586900000|2023-03-23 15:55:00|116.82|115.22|116.6|115|116.95|115.35|116.55|114.95|229
1679587200000|2023-03-23 16:00:00|116.61|115.01|116.31|114.71|116.8|115.2|116.11|114.51|295
1679587500000|2023-03-23 16:05:00|116.32|114.72|116.64|115.04|116.85|115.25|116.32|114.72|250
1679587800000|2023-03-23 16:10:00|116.63|115.03|116.16|114.56|116.7|115.1|116.13|114.53|261
1679588100000|2023-03-23 16:15:00|116.15|114.55|115.98|114.38|116.55|114.95|115.97|114.37|273
1679588400000|2023-03-23 16:20:00|115.99|114.39|116.11|114.51|116.19|114.59|115.96|114.36|220
1679588700000|2023-03-23 16:25:00|116.08|114.48|116.45|114.85|116.51|114.91|116.03|114.43|248
1679589000000|2023-03-23 16:30:00|116.46|114.86|116.59|114.99|116.64|115.04|116.44|114.84|221
1679589300000|2023-03-23 16:35:00|116.61|115.01|116.22|114.62|116.65|115.05|116.09|114.49|243
1679589600000|2023-03-23 16:40:00|116.23|114.63|116.26|114.66|116.37|114.77|116.02|114.42|222
1679589900000|2023-03-23 16:45:00|116.25|114.65|116.37|114.77|116.5|114.9|116.17|114.57|155
1679590200000|2023-03-23 16:50:00|116.36|114.76|116.4|114.8|116.57|114.97|116.2|114.6|220
1679590500000|2023-03-23 16:55:00|116.41|114.81|116.35|114.75|116.56|114.96|116.3|114.7|183
1679590800000|2023-03-23 17:00:00|116.33|114.73|116.76|115.16|116.76|115.16|116.24|114.64|220
1679591100000|2023-03-23 17:05:00|116.79|115.19|116.25|114.65|116.85|115.25|116.15|114.55|212
1679591400000|2023-03-23 17:10:00|116.26|114.66|116.11|114.51|116.3|114.7|115.74|114.14|260
1679591700000|2023-03-23 17:15:00|116.12|114.52|116.04|114.44|116.2|114.6|115.66|114.06|258
1679592000000|2023-03-23 17:20:00|116.03|114.43|116.03|114.43|116.18|114.58|115.88|114.28|217
1679592300000|2023-03-23 17:25:00|115.96|114.36|115.63|114.03|115.96|114.36|115.42|113.82|341
1679592600000|2023-03-23 17:30:00|115.62|114.02|115.82|114.22|115.98|114.38|115.62|114.02|272
1679592900000|2023-03-23 17:35:00|115.81|114.21|115.76|114.16|115.98|114.38|115.62|114.02|268
1679593200000|2023-03-23 17:40:00|115.77|114.17|116.11|114.51|116.17|114.57|115.71|114.11|263
1679593500000|2023-03-23 17:45:00|116.1|114.5|115.85|114.25|116.15|114.55|115.79|114.19|246
1679593800000|2023-03-23 17:50:00|115.86|114.26|116.39|114.79|116.42|114.82|115.68|114.08|194
1679594100000|2023-03-23 17:55:00|116.38|114.78|116.46|114.86|117.56|115.96|116.37|114.77|227
1679594400000|2023-03-23 18:00:00|116.47|114.87|116.14|114.54|116.54|114.94|116.12|114.52|180
1679594700000|2023-03-23 18:05:00|116.19|114.59|116.24|114.64|116.43|114.83|116.1|114.5|198
1679595000000|2023-03-23 18:10:00|116.25|114.65|116.59|114.99|116.65|115.05|116.24|114.64|113
1679595300000|2023-03-23 18:15:00|116.63|115.03|116.57|114.97|116.77|115.17|116.38|114.78|155
1679595600000|2023-03-23 18:20:00|116.58|114.98|116.16|114.56|116.58|114.98|116.14|114.54|153
1679595900000|2023-03-23 18:25:00|116.15|114.55|115.96|114.36|116.31|114.71|115.95|114.35|261
1679596200000|2023-03-23 18:30:00|115.95|114.35|115.84|114.24|115.95|114.35|115.64|114.04|226
1679596500000|2023-03-23 18:35:00|115.85|114.25|115.96|114.36|116.05|114.45|115.82|114.22|178
1679596800000|2023-03-23 18:40:00|115.97|114.37|115.68|114.08|116.01|114.41|115.45|113.85|264
1679597100000|2023-03-23 18:45:00|115.69|114.09|115.18|113.58|115.92|114.32|115.06|113.46|302
1679597400000|2023-03-23 18:50:00|115.17|113.57|115.17|113.57|115.51|113.91|115.07|113.47|279
1679597700000|2023-03-23 18:55:00|115.16|113.56|115.27|113.67|115.28|113.68|114.63|113.03|364
1679598000000|2023-03-23 19:00:00|115.28|113.68|114.86|113.26|115.6|114|114.84|113.24|310
1679598300000|2023-03-23 19:05:00|114.88|113.28|115.36|113.76|115.37|113.77|114.78|113.18|205
1679598600000|2023-03-23 19:10:00|115.37|113.77|115.45|113.85|115.46|113.86|115.2|113.6|122
1679598900000|2023-03-23 19:15:00|115.46|113.86|115.31|113.71|115.52|113.92|115.31|113.71|122
1679599200000|2023-03-23 19:20:00|115.3|113.7|115.45|113.85|115.46|113.86|115.03|113.43|194
1679599500000|2023-03-23 19:25:00|115.44|113.84|115.46|113.86|115.57|113.97|115.34|113.74|195
1679599800000|2023-03-23 19:30:00|115.47|113.87|115.45|113.85|115.67|114.07|115.33|113.73|209
1679600100000|2023-03-23 19:35:00|115.47|113.87|115.69|114.09|115.76|114.16|115.42|113.82|225
1679600400000|2023-03-23 19:40:00|115.68|114.08|115.89|114.29|115.89|114.29|115.51|113.91|167
1679600700000|2023-03-23 19:45:00|115.88|114.28|115.96|114.36|116.01|114.41|115.8|114.2|228
1679601000000|2023-03-23 19:50:00|115.91|114.31|116.33|114.73|116.33|114.73|115.91|114.31|271
1679601300000|2023-03-23 19:55:00|116.31|114.71|116.32|114.72|116.38|114.78|116.08|114.48|236
1679601600000|2023-03-23 20:00:00|116.33|114.73|115.89|114.29|116.33|114.73|115.8|114.2|251
1679601900000|2023-03-23 20:05:00|115.91|114.31|115.81|114.21|116.11|114.51|115.69|114.09|263
1679602200000|2023-03-23 20:10:00|115.82|114.22|115.85|114.25|116.12|114.52|115.8|114.2|195
1679602500000|2023-03-23 20:15:00|115.84|114.24|115.69|114.09|115.97|114.37|115.69|114.09|118
1679602800000|2023-03-23 20:20:00|115.7|114.1|115.71|114.11|115.78|114.18|115.55|113.95|93
1679603100000|2023-03-23 20:25:00|115.7|114.1|115.72|114.12|115.83|114.23|115.7|114.1|115
1679603400000|2023-03-23 20:30:00|115.71|114.11|116.16|114.56|116.16|114.56|115.59|113.99|141
1679603700000|2023-03-23 20:35:00|116.14|114.54|116.08|114.48|116.23|114.63|115.94|114.34|97
1679604000000|2023-03-23 20:40:00|116.13|114.53|116.26|114.66|116.26|114.66|116.07|114.47|72
1679604300000|2023-03-23 20:45:00|116.25|114.65|116.12|114.52|116.26|114.66|116.09|114.49|67
1679604600000|2023-03-23 20:50:00|116.11|114.51|116|114.4|116.11|114.51|115.89|114.29|61
1679604900000|2023-03-23 20:55:00|116.01|114.41|116.26|114.66|116.31|114.71|115.98|114.38|57
1679605200000|2023-03-23 21:00:00|116.27|114.67|116.16|114.56|116.41|114.81|116.16|114.56|157
1679605500000|2023-03-23 21:05:00|116.18|114.58|116.28|114.68|116.34|114.74|116.18|114.58|95
1679605800000|2023-03-23 21:10:00|116.27|114.67|116.3|114.7|116.33|114.73|116.27|114.67|44
1679606100000|2023-03-23 21:15:00|116.29|114.69|115.51|113.91|116.29|114.69|115.49|113.89|188
1679606400000|2023-03-23 21:20:00|115.56|113.96|115.86|114.26|115.94|114.34|115.5|113.9|81
1679606700000|2023-03-23 21:25:00|115.87|114.27|115.9|114.3|115.94|114.34|115.81|114.21|44
1679607000000|2023-03-23 21:30:00|115.91|114.31|115.98|114.38|115.99|114.39|115.88|114.28|42
1679607300000|2023-03-23 21:35:00|115.99|114.39|115.93|114.33|115.99|114.39|115.87|114.27|43
1679607600000|2023-03-23 21:40:00|115.92|114.32|115.98|114.38|116.01|114.41|115.9|114.3|40
1679607900000|2023-03-23 21:45:00|115.97|114.37|115.87|114.27|116|114.4|115.84|114.24|51
1679608200000|2023-03-23 21:50:00|115.89|114.29|116.12|114.52|116.14|114.54|115.89|114.29|61
1679608500000|2023-03-23 21:55:00|116.14|114.54|116.04|114.44|116.18|114.58|116.03|114.43|42
1679608800000|2023-03-23 22:00:00|116.03|114.43|115.98|114.38|116.07|114.47|115.94|114.34|68
1679609100000|2023-03-23 22:05:00|115.99|114.39|116.12|114.52|116.12|114.52|115.9|114.3|110
1679609400000|2023-03-23 22:10:00|116.11|114.51|116.39|114.79|116.41|114.81|116.09|114.49|113
1679609700000|2023-03-23 22:15:00|116.3|114.7|116.32|114.72|116.33|114.73|116.21|114.61|46
1679610000000|2023-03-23 22:20:00|116.33|114.73|116.58|114.98|116.62|115.02|116.33|114.73|65
1679610300000|2023-03-23 22:25:00|116.57|114.97|116.29|114.69|116.57|114.97|116.09|114.49|125
1679610600000|2023-03-23 22:30:00|116.27|114.67|116.42|114.82|116.49|114.89|116.22|114.62|88
1679610900000|2023-03-23 22:35:00|116.4|114.8|116.52|114.92|116.55|114.95|116.31|114.71|81
1679611200000|2023-03-23 22:40:00|116.53|114.93|116.6|115|116.62|115.02|116.48|114.88|131
1679611500000|2023-03-23 22:45:00|116.61|115.01|116.37|114.77|116.62|115.02|116.32|114.72|128
1679611800000|2023-03-23 22:50:00|116.42|114.82|116.4|114.8|116.52|114.92|116.32|114.72|134
1679612100000|2023-03-23 22:55:00|116.43|114.83|116.49|114.89|116.53|114.93|116.33|114.73|97
1679612400000|2023-03-23 23:00:00|116.48|114.88|116.66|115.06|116.75|115.15|116.42|114.82|150
1679612700000|2023-03-23 23:05:00|116.67|115.07|116.72|115.12|116.76|115.16|116.61|115.01|119
1679613000000|2023-03-23 23:10:00|116.71|115.11|117.02|115.42|117.03|115.43|116.7|115.1|126
1679613300000|2023-03-23 23:15:00|117.01|115.41|116.91|115.31|117.39|115.79|116.91|115.31|263
1679613600000|2023-03-23 23:20:00|116.97|115.37|116.93|115.33|116.97|115.37|116.8|115.2|175
1679613900000|2023-03-23 23:25:00|116.92|115.32|116.96|115.36|117.04|115.44|116.89|115.29|138
1679614200000|2023-03-23 23:30:00|116.97|115.37|117.19|115.59|117.24|115.64|116.93|115.33|191
1679614500000|2023-03-23 23:35:00|117.17|115.57|117.09|115.49|117.17|115.57|116.96|115.36|207
1679614800000|2023-03-23 23:40:00|117.1|115.5|116.88|115.28|117.19|115.59|116.86|115.26|130
1679615100000|2023-03-23 23:45:00|116.87|115.27|116.95|115.35|116.99|115.39|116.76|115.16|94
1679615400000|2023-03-23 23:50:00|116.96|115.36|117.08|115.48|117.12|115.52|116.9|115.3|100
1679615700000|2023-03-23 23:55:00|117.09|115.49|116.97|115.37|117.13|115.53|116.95|115.35|108
1679616000000|2023-03-24 00:00:00|116.98|115.38|117.07|115.47|117.36|115.76|116.98|115.38|127
1679616300000|2023-03-24 00:05:00|117.08|115.48|117.07|115.47|117.42|115.82|117.05|115.45|172
1679616600000|2023-03-24 00:10:00|117.09|115.49|116.91|115.31|117.21|115.61|116.73|115.13|151
1679616900000|2023-03-24 00:15:00|116.92|115.32|117.09|115.49|117.13|115.53|116.8|115.2|138
1679617200000|2023-03-24 00:20:00|117.08|115.48|117.17|115.57|117.18|115.58|117.02|115.42|111
1679617500000|2023-03-24 00:25:00|117.18|115.58|117.11|115.51|117.21|115.61|117|115.4|148
1679617800000|2023-03-24 00:30:00|117.12|115.52|117.01|115.41|117.16|115.56|116.98|115.38|132
1679618100000|2023-03-24 00:35:00|117.02|115.42|117.12|115.52|117.21|115.61|117.01|115.41|112
1679618400000|2023-03-24 00:40:00|117.14|115.54|117.23|115.63|117.24|115.64|117.01|115.41|139
1679618700000|2023-03-24 00:45:00|117.22|115.62|117.14|115.54|117.24|115.64|117.08|115.48|122
1679619000000|2023-03-24 00:50:00|117.13|115.53|116.72|115.12|117.14|115.54|116.58|114.98|168
1679619300000|2023-03-24 00:55:00|116.71|115.11|116.57|114.97|116.84|115.24|116.48|114.88|187
1679619600000|2023-03-24 01:00:00|116.58|114.98|116.64|115.04|116.67|115.07|116.49|114.89|114
1679619900000|2023-03-24 01:05:00|116.63|115.03|116.34|114.74|116.64|115.04|116.2|114.6|249
1679620200000|2023-03-24 01:10:00|116.35|114.75|116.6|115|116.62|115.02|116.34|114.74|88
1679620500000|2023-03-24 01:15:00|116.59|114.99|116.37|114.77|116.68|115.08|116.37|114.77|62
1679620800000|2023-03-24 01:20:00|116.41|114.81|116.52|114.92|116.53|114.93|116.32|114.72|126
1679621100000|2023-03-24 01:25:00|116.51|114.91|116.71|115.11|116.74|115.14|116.48|114.88|168
1679621400000|2023-03-24 01:30:00|116.72|115.12|116.68|115.08|116.72|115.12|116.59|114.99|78
1679621700000|2023-03-24 01:35:00|116.67|115.07|116.71|115.11|116.74|115.14|116.67|115.07|101
1679622000000|2023-03-24 01:40:00|116.72|115.12|116.71|115.11|116.79|115.19|116.67|115.07|104
1679622300000|2023-03-24 01:45:00|116.74|115.14|116.6|115|116.74|115.14|116.57|114.97|92
1679622600000|2023-03-24 01:50:00|116.59|114.99|116.7|115.1|116.71|115.11|116.57|114.97|131
1679622900000|2023-03-24 01:55:00|116.69|115.09|116.61|115.01|116.69|115.09|116.59|114.99|53
1679623200000|2023-03-24 02:00:00|116.62|115.02|116.66|115.06|116.69|115.09|116.56|114.96|67
1679623500000|2023-03-24 02:05:00|116.65|115.05|116.85|115.25|116.88|115.28|116.63|115.03|75
1679623800000|2023-03-24 02:10:00|116.84|115.24|116.81|115.21|116.86|115.26|116.67|115.07|67
1679624100000|2023-03-24 02:15:00|116.8|115.2|116.98|115.38|117.06|115.46|116.77|115.17|94
1679624400000|2023-03-24 02:20:00|116.99|115.39|116.99|115.39|117.06|115.46|116.87|115.27|66
1679624700000|2023-03-24 02:25:00|116.97|115.37|116.87|115.27|116.97|115.37|116.84|115.24|42
1679625000000|2023-03-24 02:30:00|116.86|115.26|117.02|115.42|117.09|115.49|116.79|115.19|98
1679625300000|2023-03-24 02:35:00|117.01|115.41|116.72|115.12|117.01|115.41|116.57|114.97|111
1679625600000|2023-03-24 02:40:00|116.71|115.11|116.69|115.09|116.8|115.2|116.59|114.99|80
1679625900000|2023-03-24 02:45:00|116.68|115.08|116.54|114.94|116.74|115.14|116.54|114.94|87
1679626200000|2023-03-24 02:50:00|116.55|114.95|116.23|114.63|116.56|114.96|116.19|114.59|144
1679626500000|2023-03-24 02:55:00|116.29|114.69|116.29|114.69|116.48|114.88|116.28|114.68|110
1679626800000|2023-03-24 03:00:00|116.3|114.7|116.31|114.71|116.34|114.74|116.27|114.67|43
1679627100000|2023-03-24 03:05:00|116.29|114.69|116.58|114.98|116.59|114.99|116.25|114.65|102
1679627400000|2023-03-24 03:10:00|116.59|114.99|116.52|114.92|116.59|114.99|116.45|114.85|66
1679627700000|2023-03-24 03:15:00|116.51|114.91|116.57|114.97|116.57|114.97|116.29|114.69|115
1679628000000|2023-03-24 03:20:00|116.58|114.98|116.67|115.07|116.75|115.15|116.49|114.89|109
1679628300000|2023-03-24 03:25:00|116.66|115.06|116.72|115.12|116.75|115.15|116.5|114.9|85
1679628600000|2023-03-24 03:30:00|116.7|115.1|116.47|114.87|116.7|115.1|116.41|114.81|112
1679628900000|2023-03-24 03:35:00|116.46|114.86|116.37|114.77|116.55|114.95|116.29|114.69|93
1679629200000|2023-03-24 03:40:00|116.44|114.84|116.47|114.87|116.57|114.97|116.42|114.82|117
1679629500000|2023-03-24 03:45:00|116.46|114.86|116.41|114.81|116.47|114.87|116.37|114.77|148
1679629800000|2023-03-24 03:50:00|116.42|114.82|116.35|114.75|116.43|114.83|116.34|114.74|112
1679630100000|2023-03-24 03:55:00|116.36|114.76|116.33|114.73|116.43|114.83|116.32|114.72|109
1679630400000|2023-03-24 04:00:00|116.32|114.72|116.53|114.93|116.54|114.94|116.18|114.58|98
1679630700000|2023-03-24 04:05:00|116.51|114.91|116.68|115.08|116.69|115.09|116.5|114.9|106
1679631000000|2023-03-24 04:10:00|116.67|115.07|116.58|114.98|116.67|115.07|116.48|114.88|82
1679631300000|2023-03-24 04:15:00|116.57|114.97|116.69|115.09|116.74|115.14|116.57|114.97|176
1679631600000|2023-03-24 04:20:00|116.7|115.1|116.59|114.99|116.74|115.14|116.58|114.98|68
1679631900000|2023-03-24 04:25:00|116.6|115|116.42|114.82|116.6|115|116.42|114.82|62
1679632200000|2023-03-24 04:30:00|116.4|114.8|116.26|114.66|116.4|114.8|116.2|114.6|99
1679632500000|2023-03-24 04:35:00|116.25|114.65|116.28|114.68|116.3|114.7|116.09|114.49|106
1679632800000|2023-03-24 04:40:00|116.27|114.67|116.18|114.58|116.28|114.68|116.11|114.51|137
1679633100000|2023-03-24 04:45:00|116.17|114.57|116.11|114.51|116.18|114.58|116.08|114.48|71
1679633400000|2023-03-24 04:50:00|116.12|114.52|116.05|114.45|116.21|114.61|116.05|114.45|55
1679633700000|2023-03-24 04:55:00|116.01|114.41|115.85|114.25|116.03|114.43|115.64|114.04|182
1679634000000|2023-03-24 05:00:00|115.84|114.24|116.1|114.5|116.11|114.51|115.83|114.23|98
1679634300000|2023-03-24 05:05:00|116.11|114.51|116.16|114.56|116.16|114.56|116.03|114.43|72
1679634600000|2023-03-24 05:10:00|116.17|114.57|116.25|114.65|116.26|114.66|115.98|114.38|102
1679634900000|2023-03-24 05:15:00|116.24|114.64|116.34|114.74|116.4|114.8|116.21|114.61|126
1679635200000|2023-03-24 05:20:00|116.36|114.76|116.28|114.68|116.43|114.83|116.27|114.67|94
1679635500000|2023-03-24 05:25:00|116.3|114.7|116.29|114.69|116.31|114.71|116.18|114.58|188
1679635800000|2023-03-24 05:30:00|116.28|114.68|116.42|114.82|116.44|114.84|116.27|114.67|133
1679636100000|2023-03-24 05:35:00|116.4|114.8|116.41|114.81|116.41|114.81|116.27|114.67|153
1679636400000|2023-03-24 05:40:00|116.4|114.8|116.4|114.8|116.41|114.81|116.36|114.76|131
1679636700000|2023-03-24 05:45:00|116.39|114.79|116.31|114.71|116.41|114.81|116.26|114.66|192
1679637000000|2023-03-24 05:50:00|116.3|114.7|116.3|114.7|116.46|114.86|116.26|114.66|234
1679637300000|2023-03-24 05:55:00|116.31|114.71|116.26|114.66|116.39|114.79|116.25|114.65|149
1679637600000|2023-03-24 06:00:00|116.28|114.68|116.13|114.53|116.28|114.68|116.08|114.48|132
1679637900000|2023-03-24 06:05:00|116.14|114.54|116.13|114.53|116.2|114.6|116.11|114.51|102
1679638200000|2023-03-24 06:10:00|116.12|114.52|116.17|114.57|116.23|114.63|116.07|114.47|106
1679638500000|2023-03-24 06:15:00|116.18|114.58|116.09|114.49|116.19|114.59|116.01|114.41|91
1679638800000|2023-03-24 06:20:00|116.11|114.51|116.23|114.63|116.24|114.64|116.08|114.48|82
1679639100000|2023-03-24 06:25:00|116.22|114.62|116.34|114.74|116.37|114.77|116.22|114.62|137
1679639400000|2023-03-24 06:30:00|116.33|114.73|116.12|114.52|116.34|114.74|116.1|114.5|86
1679639700000|2023-03-24 06:35:00|116.13|114.53|116.19|114.59|116.23|114.63|116.11|114.51|75
1679640000000|2023-03-24 06:40:00|116.18|114.58|116.11|114.51|116.22|114.62|116.11|114.51|164
1679640300000|2023-03-24 06:45:00|116.12|114.52|116.43|114.83|116.44|114.84|116.12|114.52|79
1679640600000|2023-03-24 06:50:00|116.45|114.85|116.47|114.87|116.59|114.99|116.43|114.83|109
1679640900000|2023-03-24 06:55:00|116.48|114.88|116.67|115.07|116.67|115.07|116.46|114.86|103
1679641200000|2023-03-24 07:00:00|116.65|115.05|116.57|114.97|116.67|115.07|116.55|114.95|155
1679641500000|2023-03-24 07:05:00|116.56|114.96|116.84|115.24|116.86|115.26|116.56|114.96|146
1679641800000|2023-03-24 07:10:00|116.83|115.23|116.85|115.25|117.04|115.44|116.82|115.22|135
1679642100000|2023-03-24 07:15:00|116.86|115.26|117.23|115.63|117.24|115.64|116.86|115.26|126
1679642400000|2023-03-24 07:20:00|117.24|115.64|117.17|115.57|117.28|115.68|116.92|115.32|164
1679642700000|2023-03-24 07:25:00|117.18|115.58|117.06|115.46|117.19|115.59|116.88|115.28|152
1679643000000|2023-03-24 07:30:00|117.07|115.47|117.12|115.52|117.23|115.63|117|115.4|179
1679643300000|2023-03-24 07:35:00|117.13|115.53|117.21|115.61|117.23|115.63|117.1|115.5|75
1679643600000|2023-03-24 07:40:00|117.22|115.62|117.14|115.54|117.24|115.64|117.1|115.5|90
1679643900000|2023-03-24 07:45:00|117.15|115.55|117.71|116.11|117.72|116.12|117.14|115.54|93
1679644200000|2023-03-24 07:50:00|117.68|116.08|117.45|115.85|117.83|116.23|117.42|115.82|134
1679644500000|2023-03-24 07:55:00|117.46|115.86|117.44|115.84|117.49|115.89|117.34|115.74|113
1679644800000|2023-03-24 08:00:00|117.45|115.85|118.36|116.76|118.52|116.92|117.43|115.83|168
1679645100000|2023-03-24 08:05:00|118.37|116.77|117.5|115.9|118.38|116.78|117.48|115.88|286
1679645400000|2023-03-24 08:10:00|117.51|115.91|118.23|116.63|118.26|116.66|117.39|115.79|270
1679645700000|2023-03-24 08:15:00|118.24|116.64|117.52|115.92|118.32|116.72|117.46|115.86|197
1679646000000|2023-03-24 08:20:00|117.53|115.93|117.75|116.15|117.84|116.24|117.23|115.63|255
1679646300000|2023-03-24 08:25:00|117.76|116.16|117.69|116.09|117.99|116.39|117.54|115.94|155
1679646600000|2023-03-24 08:30:00|117.68|116.08|117.9|116.3|117.92|116.32|117.45|115.85|142
1679646900000|2023-03-24 08:35:00|117.91|116.31|118.15|116.55|118.24|116.64|117.75|116.15|198
1679647200000|2023-03-24 08:40:00|118.14|116.54|117.42|115.82|118.34|116.74|117.24|115.64|321
1679647500000|2023-03-24 08:45:00|117.43|115.83|116.91|115.31|117.43|115.83|116.66|115.06|330
1679647800000|2023-03-24 08:50:00|116.9|115.3|117.04|115.44|117.18|115.58|116.11|114.51|294
1679648100000|2023-03-24 08:55:00|117.01|115.41|117.16|115.56|117.22|115.62|116.86|115.26|193
1679648400000|2023-03-24 09:00:00|117.14|115.54|117.32|115.72|117.44|115.84|117|115.4|190
1679648700000|2023-03-24 09:05:00|117.33|115.73|116.53|114.93|117.34|115.74|116.51|114.91|229
1679649000000|2023-03-24 09:10:00|116.55|114.95|116.12|114.52|116.69|115.09|116.07|114.47|181
1679649300000|2023-03-24 09:15:00|116.13|114.53|116.53|114.93|116.62|115.02|116.12|114.52|139
1679649600000|2023-03-24 09:20:00|116.54|114.94|116.64|115.04|116.65|115.05|116.23|114.63|155
1679649900000|2023-03-24 09:25:00|116.63|115.03|116.89|115.29|116.93|115.33|116.61|115.01|204
1679650200000|2023-03-24 09:30:00|116.94|115.34|116.66|115.06|116.96|115.36|116.53|114.93|179
1679650500000|2023-03-24 09:35:00|116.65|115.05|116.26|114.66|116.65|115.05|116.24|114.64|134
1679650800000|2023-03-24 09:40:00|116.25|114.65|115.86|114.26|116.26|114.66|115.78|114.18|212
1679651100000|2023-03-24 09:45:00|115.85|114.25|115.53|113.93|115.86|114.26|115.45|113.85|249
1679651400000|2023-03-24 09:50:00|115.51|113.91|115.84|114.24|115.85|114.25|115.37|113.77|144
1679651700000|2023-03-24 09:55:00|115.92|114.32|115.7|114.1|115.95|114.35|115.68|114.08|118
1679652000000|2023-03-24 10:00:00|115.71|114.11|115.72|114.12|115.94|114.34|115.66|114.06|241
1679652300000|2023-03-24 10:05:00|115.71|114.11|115.55|113.95|115.71|114.11|115.16|113.56|263
1679652600000|2023-03-24 10:10:00|115.54|113.94|115.45|113.85|115.6|114|115.23|113.63|205
1679652900000|2023-03-24 10:15:00|115.44|113.84|115.94|114.34|116.05|114.45|115.32|113.72|152
1679653200000|2023-03-24 10:20:00|115.93|114.33|116.04|114.44|116.17|114.57|115.92|114.32|149
1679653500000|2023-03-24 10:25:00|116.05|114.45|116.02|114.42|116.13|114.53|115.85|114.25|151
1679653800000|2023-03-24 10:30:00|116.03|114.43|116.08|114.48|116.27|114.67|115.95|114.35|109
1679654100000|2023-03-24 10:35:00|116.07|114.47|115.97|114.37|116.11|114.51|115.75|114.15|163
1679654400000|2023-03-24 10:40:00|115.96|114.36|116.14|114.54|116.18|114.58|115.89|114.29|141
1679654700000|2023-03-24 10:45:00|116.13|114.53|115.93|114.33|116.19|114.59|115.92|114.32|138
1679655000000|2023-03-24 10:50:00|115.92|114.32|115.97|114.37|116.06|114.46|115.76|114.16|132
1679655300000|2023-03-24 10:55:00|115.96|114.36|115.84|114.24|115.99|114.39|115.73|114.13|155
1679655600000|2023-03-24 11:00:00|115.83|114.23|115.99|114.39|116.02|114.42|115.35|113.75|188
1679655900000|2023-03-24 11:05:00|116|114.4|115.8|114.2|116.01|114.41|115.72|114.12|119
1679656200000|2023-03-24 11:10:00|115.83|114.23|115.98|114.38|116|114.4|115.73|114.13|148
1679656500000|2023-03-24 11:15:00|115.97|114.37|115.73|114.13|115.98|114.38|115.59|113.99|128
1679656800000|2023-03-24 11:20:00|115.72|114.12|116.03|114.43|116.15|114.55|115.65|114.05|160
1679657100000|2023-03-24 11:25:00|116.04|114.44|116.16|114.56|116.19|114.59|116.01|114.41|125
1679657400000|2023-03-24 11:30:00|116.15|114.55|116.23|114.63|116.23|114.63|116.15|114.55|53
1679657700000|2023-03-24 11:35:00|116.24|114.64|116.16|114.56|116.24|114.64|116.14|114.54|66
1679658000000|2023-03-24 11:40:00|116.17|114.57|116.04|114.44|116.17|114.57|116.02|114.42|67
1679658300000|2023-03-24 11:45:00|116.03|114.43|113.58|111.98|116.07|114.47|113.09|111.49|293
1679658600000|2023-03-24 11:50:00|113.54|111.94|114.84|113.24|114.84|113.24|113.49|111.89|396
1679658900000|2023-03-24 11:55:00|114.87|113.27|114.72|113.12|114.87|113.27|114.44|112.84|270
1679659200000|2023-03-24 12:00:00|114.7|113.1|115.09|113.49|115.09|113.49|114.59|112.99|235
1679659500000|2023-03-24 12:05:00|115.15|113.55|115.26|113.66|115.34|113.74|114.83|113.23|147
1679659800000|2023-03-24 12:10:00|115.27|113.67|115.55|113.95|115.55|113.95|115.16|113.56|151
1679660100000|2023-03-24 12:15:00|115.53|113.93|116.14|114.54|116.22|114.62|115.5|113.9|226
1679660400000|2023-03-24 12:20:00|116.15|114.55|116.31|114.71|116.67|115.07|116.09|114.49|225
1679660700000|2023-03-24 12:25:00|116.27|114.67|116.7|115.1|116.83|115.23|116.27|114.67|96
1679661000000|2023-03-24 12:30:00|116.69|115.09|116.38|114.78|116.69|115.09|116.33|114.73|115
1679661300000|2023-03-24 12:35:00|116.39|114.79|116.82|115.22|117.01|115.41|116.38|114.78|207
1679661600000|2023-03-24 12:40:00|116.78|115.18|116.95|115.35|117.02|115.42|116.77|115.17|193
1679661900000|2023-03-24 12:45:00|116.96|115.36|116.89|115.29|116.96|115.36|116.79|115.19|63
1679662200000|2023-03-24 12:50:00|116.88|115.28|116.64|115.04|116.88|115.28|116.57|114.97|64
1679662500000|2023-03-24 12:55:00|116.61|115.01|116.58|114.98|116.71|115.11|116.48|114.88|85
1679662800000|2023-03-24 13:00:00|116.57|114.97|116.47|114.87|116.73|115.13|116.47|114.87|74
1679663100000|2023-03-24 13:05:00|116.4|114.8|116.26|114.66|116.45|114.85|116|114.4|114
1679663400000|2023-03-24 13:10:00|116.27|114.67|116.11|114.51|116.3|114.7|116.1|114.5|92
1679663700000|2023-03-24 13:15:00|116.1|114.5|115.79|114.19|116.2|114.6|115.78|114.18|94
1679664000000|2023-03-24 13:20:00|115.8|114.2|115.76|114.16|115.92|114.32|115.69|114.09|90
1679664300000|2023-03-24 13:25:00|115.75|114.15|115.91|114.31|115.94|114.34|115.66|114.06|55
1679664600000|2023-03-24 13:30:00|115.87|114.27|115.84|114.24|116|114.4|115.74|114.14|97
1679664900000|2023-03-24 13:35:00|115.83|114.23|115.38|113.78|115.85|114.25|115.21|113.61|110
1679665200000|2023-03-24 13:40:00|115.39|113.79|115.47|113.87|115.49|113.89|115.12|113.52|140
1679665500000|2023-03-24 13:45:00|115.44|113.84|115.25|113.65|115.51|113.91|115.14|113.54|160
1679665800000|2023-03-24 13:50:00|115.24|113.64|115.71|114.11|115.71|114.11|115.22|113.62|119
1679666100000|2023-03-24 13:55:00|115.78|114.18|116.08|114.48|116.08|114.48|115.78|114.18|123
1679666400000|2023-03-24 14:00:00|116.07|114.47|115.53|113.93|116.07|114.47|115.22|113.62|295
1679666700000|2023-03-24 14:05:00|115.45|113.85|115.79|114.19|116.09|114.49|115.32|113.72|225
1679667000000|2023-03-24 14:10:00|115.78|114.18|116.61|115.01|116.73|115.13|115.63|114.03|257
1679667300000|2023-03-24 14:15:00|116.62|115.02|117.23|115.63|117.67|116.07|116.42|114.82|323
1679667600000|2023-03-24 14:20:00|117.34|115.74|118.5|116.9|118.58|116.98|117.27|115.67|373
1679667900000|2023-03-24 14:25:00|118.51|116.91|119.14|117.54|120.12|118.52|118.5|116.9|474
1679668200000|2023-03-24 14:30:00|119.16|117.56|119.07|117.47|119.87|118.27|119.02|117.42|394
1679668500000|2023-03-24 14:35:00|119.08|117.48|118.23|116.63|119.11|117.51|118.22|116.62|349
1679668800000|2023-03-24 14:40:00|118.22|116.62|118.51|116.91|118.63|117.03|118.11|116.51|284
1679669100000|2023-03-24 14:45:00|118.49|116.89|118.76|117.16|118.83|117.23|118.1|116.5|255
1679669400000|2023-03-24 14:50:00|118.74|117.14|120.37|118.77|120.38|118.78|118.64|117.04|299
1679669700000|2023-03-24 14:55:00|120.36|118.76|120.62|119.02|120.67|119.07|119.53|117.93|357
1679670000000|2023-03-24 15:00:00|120.61|119.01|120.21|118.61|120.83|119.23|119.55|117.95|385
1679670300000|2023-03-24 15:05:00|120.2|118.6|118.7|117.1|120.68|119.08|118.7|117.1|362
1679670600000|2023-03-24 15:10:00|118.71|117.11|119.04|117.44|119.16|117.56|118.51|116.91|309
1679670900000|2023-03-24 15:15:00|119.03|117.43|120.05|118.45|120.26|118.66|118.97|117.37|346
1679671200000|2023-03-24 15:20:00|120.04|118.44|119.77|118.17|120.12|118.52|119.42|117.82|326
1679671500000|2023-03-24 15:25:00|119.78|118.18|119.34|117.74|119.91|118.31|119.14|117.54|260
1679671800000|2023-03-24 15:30:00|119.38|117.78|119.05|117.45|119.78|118.18|118.98|117.38|263
1679672100000|2023-03-24 15:35:00|119.04|117.44|119.44|117.84|119.63|118.03|118.95|117.35|284
1679672400000|2023-03-24 15:40:00|119.47|117.87|118.71|117.11|119.85|118.25|118.51|116.91|276
1679672700000|2023-03-24 15:45:00|118.72|117.12|118.83|117.23|119.45|117.85|118.7|117.1|277
1679673000000|2023-03-24 15:50:00|118.84|117.24|118.73|117.13|119.08|117.48|118.6|117|226
1679673300000|2023-03-24 15:55:00|118.72|117.12|119.03|117.43|119.15|117.55|118.72|117.12|237
1679673600000|2023-03-24 16:00:00|119.04|117.44|119.11|117.51|119.75|118.15|118.93|117.33|286
1679673900000|2023-03-24 16:05:00|119.09|117.49|118.92|117.32|119.31|117.71|118.91|117.31|152
1679674200000|2023-03-24 16:10:00|118.93|117.33|119.63|118.03|119.85|118.25|118.83|117.23|192
1679674500000|2023-03-24 16:15:00|119.62|118.02|119.06|117.46|119.63|118.03|119.01|117.41|200
1679674800000|2023-03-24 16:20:00|119.05|117.45|120.06|118.46|120.06|118.46|119.03|117.43|149
1679675100000|2023-03-24 16:25:00|120.04|118.44|119.78|118.18|120.28|118.68|119.71|118.11|196
1679675400000|2023-03-24 16:30:00|119.79|118.19|119.01|117.41|119.81|118.21|118.9|117.3|304
1679675700000|2023-03-24 16:35:00|119.03|117.43|119.13|117.53|119.41|117.81|119|117.4|202
1679676000000|2023-03-24 16:40:00|119.14|117.54|119.1|117.5|119.42|117.82|119.1|117.5|148
1679676300000|2023-03-24 16:45:00|119.09|117.49|119.68|118.08|119.72|118.12|119.09|117.49|202
1679676600000|2023-03-24 16:50:00|119.67|118.07|119.81|118.21|120.13|118.53|119.62|118.02|196
1679676900000|2023-03-24 16:55:00|119.8|118.2|119.5|117.9|119.8|118.2|119.42|117.82|98
1679677200000|2023-03-24 17:00:00|119.52|117.92|119.4|117.8|119.81|118.21|119.31|117.71|190
1679677500000|2023-03-24 17:05:00|119.41|117.81|119.11|117.51|119.52|117.92|119.01|117.41|230
1679677800000|2023-03-24 17:10:00|119.12|117.52|118.9|117.3|119.14|117.54|118.72|117.12|214
1679678100000|2023-03-24 17:15:00|118.85|117.25|118.28|116.68|119.14|117.54|118.08|116.48|244
1679678400000|2023-03-24 17:20:00|118.26|116.66|117.72|116.12|118.72|117.12|117.72|116.12|389
1679678700000|2023-03-24 17:25:00|117.65|116.05|118.1|116.5|118.55|116.95|117.59|115.99|421
1679679000000|2023-03-24 17:30:00|118.13|116.53|117.63|116.03|118.47|116.87|117.63|116.03|318
1679679300000|2023-03-24 17:35:00|117.64|116.04|118.1|116.5|118.1|116.5|117.42|115.82|259
1679679600000|2023-03-24 17:40:00|118.11|116.51|117.12|115.52|118.2|116.6|117.02|115.42|312
1679679900000|2023-03-24 17:45:00|117.15|115.55|116.72|115.12|117.63|116.03|116.42|114.82|322
1679680200000|2023-03-24 17:50:00|116.71|115.11|117.12|115.52|117.41|115.81|116.03|114.43|428
1679680500000|2023-03-24 17:55:00|117.13|115.53|117.33|115.73|117.51|115.91|116.88|115.28|267
1679680800000|2023-03-24 18:00:00|117.35|115.75|117.37|115.77|117.67|116.07|117.12|115.52|250
1679681100000|2023-03-24 18:05:00|117.36|115.76|117.21|115.61|117.36|115.76|116.82|115.22|246
1679681400000|2023-03-24 18:10:00|117.2|115.6|117.09|115.49|117.49|115.89|116.92|115.32|217
1679681700000|2023-03-24 18:15:00|117.08|115.48|117.32|115.72|117.34|115.74|117.08|115.48|161
1679682000000|2023-03-24 18:20:00|117.31|115.71|117.49|115.89|117.58|115.98|117.26|115.66|110
1679682300000|2023-03-24 18:25:00|117.5|115.9|118.2|116.6|118.26|116.66|117.5|115.9|152
1679682600000|2023-03-24 18:30:00|118.19|116.59|117.85|116.25|118.19|116.59|117.62|116.02|221
1679682900000|2023-03-24 18:35:00|117.84|116.24|117.96|116.36|118.02|116.42|117.61|116.01|202
1679683200000|2023-03-24 18:40:00|117.97|116.37|117.99|116.39|118.1|116.5|117.83|116.23|170
1679683500000|2023-03-24 18:45:00|117.98|116.38|118.3|116.7|118.33|116.73|117.96|116.36|133
1679683800000|2023-03-24 18:50:00|118.29|116.69|118.76|117.16|118.85|117.25|118.2|116.6|131
1679684100000|2023-03-24 18:55:00|118.75|117.15|118.46|116.86|118.95|117.35|118.33|116.73|137
1679684400000|2023-03-24 19:00:00|118.47|116.87|118.17|116.57|118.49|116.89|118.05|116.45|146
1679684700000|2023-03-24 19:05:00|118.18|116.58|118.41|116.81|118.59|116.99|118.18|116.58|123
1679685000000|2023-03-24 19:10:00|118.4|116.8|118.37|116.77|118.52|116.92|118.37|116.77|68
1679685300000|2023-03-24 19:15:00|118.33|116.73|118.87|117.27|118.95|117.35|118.32|116.72|170
1679685600000|2023-03-24 19:20:00|118.88|117.28|119.19|117.59|119.45|117.85|118.78|117.18|183
1679685900000|2023-03-24 19:25:00|119.18|117.58|119.26|117.66|119.39|117.79|119.13|117.53|128
1679686200000|2023-03-24 19:30:00|119.25|117.65|119.79|118.19|119.84|118.24|119.22|117.62|236
1679686500000|2023-03-24 19:35:00|119.78|118.18|119.35|117.75|119.79|118.19|119.15|117.55|212
1679686800000|2023-03-24 19:40:00|119.34|117.74|119.57|117.97|119.75|118.15|119.25|117.65|154
1679687100000|2023-03-24 19:45:00|119.55|117.95|119.54|117.94|119.84|118.24|119.53|117.93|114
1679687400000|2023-03-24 19:50:00|119.53|117.93|119.17|117.57|119.62|118.02|119.08|117.48|229
1679687700000|2023-03-24 19:55:00|119.16|117.56|119.55|117.95|119.58|117.98|119.13|117.53|167
1679688000000|2023-03-24 20:00:00|119.54|117.94|119.43|117.83|119.65|118.05|119.19|117.59|170
1679688300000|2023-03-24 20:05:00|119.47|117.87|119.06|117.46|119.48|117.88|118.91|117.31|182
1679688600000|2023-03-24 20:10:00|119.05|117.45|119.47|117.87|119.48|117.88|118.94|117.34|132
1679688900000|2023-03-24 20:15:00|119.48|117.88|119.6|118|119.63|118.03|119.47|117.87|112
1679689200000|2023-03-24 20:20:00|119.59|117.99|118.96|117.36|119.61|118.01|118.9|117.3|149
1679689500000|2023-03-24 20:25:00|118.95|117.35|118.55|116.95|118.96|117.36|118.44|116.84|270
1679689800000|2023-03-24 20:30:00|118.54|116.94|118.16|116.56|118.78|117.18|118.04|116.44|252
1679690100000|2023-03-24 20:35:00|118.13|116.53|118.14|116.54|118.36|116.76|117.92|116.32|215
1679690400000|2023-03-24 20:40:00|118.13|116.53|117.9|116.3|118.35|116.75|117.51|115.91|252
1679690700000|2023-03-24 20:45:00|117.91|116.31|117.62|116.02|118.03|116.43|117.5|115.9|200
1679691000000|2023-03-24 20:50:00|117.61|116.01|117.62|116.02|117.88|116.28|117.5|115.9|206
1679691300000|2023-03-24 20:55:00|117.61|116.01|117.31|115.71|117.76|116.16|117.29|115.69|129
1679691600000|2023-03-24 21:00:00|117.3|115.7|117.35|115.75|117.37|115.77|117.3|115.7|8
1679731200000|2023-03-25 08:00:00|116.45|114.85|116.53|114.93|116.62|115.02|116.22|114.62|143
1679731500000|2023-03-25 08:05:00|116.52|114.92|116.53|114.93|116.57|114.97|116.42|114.82|48
1679731800000|2023-03-25 08:10:00|116.52|114.92|116.58|114.98|116.64|115.04|116.52|114.92|85
1679732100000|2023-03-25 08:15:00|116.59|114.99|116.43|114.83|116.62|115.02|116.43|114.83|75
1679732400000|2023-03-25 08:20:00|116.44|114.84|116.25|114.65|116.47|114.87|116.21|114.61|71
1679732700000|2023-03-25 08:25:00|116.24|114.64|116.13|114.53|116.25|114.65|116.08|114.48|151
1679733000000|2023-03-25 08:30:00|116.14|114.54|116.05|114.45|116.19|114.59|116.02|114.42|108
1679733300000|2023-03-25 08:35:00|116.04|114.44|115.69|114.09|116.04|114.44|115.21|113.61|245
1679733600000|2023-03-25 08:40:00|115.7|114.1|115.62|114.02|115.73|114.13|115.35|113.75|136
1679733900000|2023-03-25 08:45:00|115.63|114.03|115.22|113.62|115.65|114.05|114.91|113.31|180
1679734200000|2023-03-25 08:50:00|115.21|113.61|115.54|113.94|115.55|113.95|115.05|113.45|111
1679734500000|2023-03-25 08:55:00|115.53|113.93|115.44|113.84|115.53|113.93|115.32|113.72|107
1679734800000|2023-03-25 09:00:00|115.45|113.85|115.54|113.94|115.64|114.04|115.44|113.84|58
1679735100000|2023-03-25 09:05:00|115.53|113.93|115.09|113.49|115.54|113.94|114.95|113.35|120
1679735400000|2023-03-25 09:10:00|115.08|113.48|114.92|113.32|115.11|113.51|114.85|113.25|147
1679735700000|2023-03-25 09:15:00|114.96|113.36|115.14|113.54|115.22|113.62|114.95|113.35|130
1679736000000|2023-03-25 09:20:00|115.15|113.55|115.08|113.48|115.23|113.63|115.01|113.41|129
1679736300000|2023-03-25 09:25:00|115.09|113.49|115.05|113.45|115.09|113.49|114.85|113.25|111
1679736600000|2023-03-25 09:30:00|115.06|113.46|115.02|113.42|115.14|113.54|114.92|113.32|81
1679736900000|2023-03-25 09:35:00|115.03|113.43|115.12|113.52|115.13|113.53|114.86|113.26|121
1679737200000|2023-03-25 09:40:00|115.13|113.53|115.32|113.72|115.39|113.79|115.1|113.5|104
1679737500000|2023-03-25 09:45:00|115.31|113.71|115.33|113.73|115.36|113.76|115.19|113.59|93
1679737800000|2023-03-25 09:50:00|115.34|113.74|115.15|113.55|115.36|113.76|115.14|113.54|89
1679738100000|2023-03-25 09:55:00|115.16|113.56|115.53|113.93|115.63|114.03|115.16|113.56|115
1679738400000|2023-03-25 10:00:00|115.52|113.92|115.72|114.12|115.91|114.31|115.5|113.9|85
1679738700000|2023-03-25 10:05:00|115.73|114.13|115.55|113.95|115.9|114.3|115.54|113.94|74
1679739000000|2023-03-25 10:10:00|115.56|113.96|115.41|113.81|115.6|114|115.41|113.81|70
1679739300000|2023-03-25 10:15:00|115.4|113.8|115.21|113.61|115.4|113.8|115.01|113.41|83
1679739600000|2023-03-25 10:20:00|115.22|113.62|115.06|113.46|115.28|113.68|115.05|113.45|94
1679739900000|2023-03-25 10:25:00|115.05|113.45|114.71|113.11|115.06|113.46|114.63|113.03|144
1679740200000|2023-03-25 10:30:00|114.7|113.1|114.95|113.35|114.95|113.35|114.69|113.09|97
1679740500000|2023-03-25 10:35:00|114.96|113.36|115.21|113.61|115.21|113.61|114.96|113.36|35
1679740800000|2023-03-25 10:40:00|115.22|113.62|115.65|114.05|115.67|114.07|115.22|113.62|141
1679741100000|2023-03-25 10:45:00|115.67|114.07|115.76|114.16|115.88|114.28|115.61|114.01|154
1679741400000|2023-03-25 10:50:00|115.75|114.15|115.44|113.84|115.77|114.17|115.43|113.83|116
1679741700000|2023-03-25 10:55:00|115.47|113.87|115.2|113.6|115.47|113.87|115.15|113.55|70
1679742000000|2023-03-25 11:00:00|115.19|113.59|115.06|113.46|115.32|113.72|115.06|113.46|127
1679742300000|2023-03-25 11:05:00|115.08|113.48|115.3|113.7|115.3|113.7|115.05|113.45|94
1679742600000|2023-03-25 11:10:00|115.31|113.71|115.14|113.54|115.45|113.85|115.12|113.52|112
1679742900000|2023-03-25 11:15:00|115.15|113.55|115.1|113.5|115.26|113.66|115.1|113.5|47
1679743200000|2023-03-25 11:20:00|115.12|113.52|115.53|113.93|115.55|113.95|115.11|113.51|57
1679743500000|2023-03-25 11:25:00|115.54|113.94|115.5|113.9|115.58|113.98|115.47|113.87|80
1679743800000|2023-03-25 11:30:00|115.51|113.91|115.49|113.89|115.61|114.01|115.44|113.84|104
1679744100000|2023-03-25 11:35:00|115.5|113.9|115.93|114.33|116.08|114.48|115.5|113.9|111
1679744400000|2023-03-25 11:40:00|115.94|114.34|115.43|113.83|116.03|114.43|115.39|113.79|102
1679744700000|2023-03-25 11:45:00|115.42|113.82|115.21|113.61|115.43|113.83|115.21|113.61|77
1679745000000|2023-03-25 11:50:00|115.17|113.57|115.23|113.63|115.25|113.65|115.13|113.53|48
1679745300000|2023-03-25 11:55:00|115.24|113.64|115.38|113.78|115.56|113.96|115.22|113.62|107
1679745600000|2023-03-25 12:00:00|115.39|113.79|115.47|113.87|115.55|113.95|115.13|113.53|112
1679745900000|2023-03-25 12:05:00|115.51|113.91|115.12|113.52|115.54|113.94|115.04|113.44|101
1679746200000|2023-03-25 12:10:00|115.13|113.53|115.24|113.64|115.29|113.69|115.04|113.44|113
1679746500000|2023-03-25 12:15:00|115.25|113.65|115.15|113.55|115.35|113.75|115.11|113.51|88
1679746800000|2023-03-25 12:20:00|115.14|113.54|114.87|113.27|115.14|113.54|114.84|113.24|101
1679747100000|2023-03-25 12:25:00|114.9|113.3|114.77|113.17|114.92|113.32|114.72|113.12|115
1679747400000|2023-03-25 12:30:00|114.76|113.16|114.79|113.19|114.94|113.34|114.52|112.92|176
1679747700000|2023-03-25 12:35:00|114.78|113.18|114.81|113.21|114.89|113.29|114.41|112.81|172
1679748000000|2023-03-25 12:40:00|114.82|113.22|114.8|113.2|114.9|113.3|114.62|113.02|147
1679748300000|2023-03-25 12:45:00|114.81|113.21|114.27|112.67|114.81|113.21|114.27|112.67|142
1679748600000|2023-03-25 12:50:00|114.28|112.68|114.6|113|114.6|113|114.27|112.67|126
1679748900000|2023-03-25 12:55:00|114.61|113.01|114.8|113.2|114.8|113.2|114.36|112.76|119
1679749200000|2023-03-25 13:00:00|114.79|113.19|114.36|112.76|114.8|113.2|114.36|112.76|140
1679749500000|2023-03-25 13:05:00|114.35|112.75|114.25|112.65|114.45|112.85|113.95|112.35|213
1679749800000|2023-03-25 13:10:00|114.26|112.66|114.52|112.92|114.52|112.92|114.19|112.59|80
1679750100000|2023-03-25 13:15:00|114.53|112.93|114.49|112.89|114.57|112.97|114.2|112.6|148
1679750400000|2023-03-25 13:20:00|114.48|112.88|114.64|113.04|114.64|113.04|114.48|112.88|51
1679750700000|2023-03-25 13:25:00|114.65|113.05|114.79|113.19|114.82|113.22|114.65|113.05|112
1679751000000|2023-03-25 13:30:00|114.8|113.2|115.16|113.56|115.16|113.56|114.8|113.2|173
1679751300000|2023-03-25 13:35:00|115.15|113.55|115.48|113.88|115.59|113.99|115.15|113.55|217
1679751600000|2023-03-25 13:40:00|115.47|113.87|115.29|113.69|115.47|113.87|115.14|113.54|138
1679751900000|2023-03-25 13:45:00|115.28|113.68|115.18|113.58|115.65|114.05|115.17|113.57|223
1679752200000|2023-03-25 13:50:00|115.17|113.57|115.3|113.7|115.39|113.79|114.99|113.39|137
1679752500000|2023-03-25 13:55:00|115.29|113.69|115.41|113.81|115.44|113.84|115.28|113.68|107
1679752800000|2023-03-25 14:00:00|115.42|113.82|115.2|113.6|115.45|113.85|115.2|113.6|119
1679753100000|2023-03-25 14:05:00|115.18|113.58|115.33|113.73|115.43|113.83|115.05|113.45|171
1679753400000|2023-03-25 14:10:00|115.32|113.72|115.01|113.41|115.33|113.73|114.92|113.32|163
1679753700000|2023-03-25 14:15:00|115.02|113.42|114.93|113.33|115.15|113.55|114.9|113.3|152
1679754000000|2023-03-25 14:20:00|114.94|113.34|115.31|113.71|115.32|113.72|114.93|113.33|99
1679754300000|2023-03-25 14:25:00|115.32|113.72|115.52|113.92|115.57|113.97|115.31|113.71|112
1679754600000|2023-03-25 14:30:00|115.53|113.93|115.51|113.91|115.73|114.13|115.44|113.84|127
1679754900000|2023-03-25 14:35:00|115.52|113.92|115.54|113.94|115.61|114.01|115.43|113.83|113
1679755200000|2023-03-25 14:40:00|115.53|113.93|115.75|114.15|115.75|114.15|115.43|113.83|153
1679755500000|2023-03-25 14:45:00|115.74|114.14|115.66|114.06|115.84|114.24|115.6|114|156
1679755800000|2023-03-25 14:50:00|115.65|114.05|115.55|113.95|115.82|114.22|115.54|113.94|107
1679756100000|2023-03-25 14:55:00|115.54|113.94|115.15|113.55|115.54|113.94|114.94|113.34|203
1679756400000|2023-03-25 15:00:00|115.19|113.59|115.19|113.59|115.3|113.7|115.08|113.48|110
1679756700000|2023-03-25 15:05:00|115.2|113.6|115.02|113.42|115.21|113.61|114.91|113.31|138
1679757000000|2023-03-25 15:10:00|115.01|113.41|114.94|113.34|115.05|113.45|114.72|113.12|105
1679757300000|2023-03-25 15:15:00|114.93|113.33|115.03|113.43|115.05|113.45|114.75|113.15|118
1679757600000|2023-03-25 15:20:00|115.04|113.44|115.22|113.62|115.22|113.62|115.02|113.42|74
1679757900000|2023-03-25 15:25:00|115.21|113.61|115.32|113.72|115.37|113.77|114.96|113.36|121
1679758200000|2023-03-25 15:30:00|115.33|113.73|115.44|113.84|115.44|113.84|115.14|113.54|85
1679758500000|2023-03-25 15:35:00|115.43|113.83|115.53|113.93|115.64|114.04|115.41|113.81|97
1679758800000|2023-03-25 15:40:00|115.54|113.94|115.52|113.92|115.64|114.04|115.42|113.82|117
1679759100000|2023-03-25 15:45:00|115.51|113.91|115.78|114.18|116.07|114.47|115.42|113.82|208
1679759400000|2023-03-25 15:50:00|115.79|114.19|116|114.4|116.09|114.49|115.79|114.19|163
1679759700000|2023-03-25 15:55:00|116.01|114.41|115.71|114.11|116.04|114.44|115.64|114.04|127
1679760000000|2023-03-25 16:00:00|115.74|114.14|115.93|114.33|115.94|114.34|115.71|114.11|102
1679760300000|2023-03-25 16:05:00|115.92|114.32|116.24|114.64|116.24|114.64|115.82|114.22|137
1679760600000|2023-03-25 16:10:00|116.25|114.65|116.35|114.75|116.66|115.06|116.25|114.65|139
1679760900000|2023-03-25 16:15:00|116.36|114.76|116.12|114.52|116.43|114.83|116.02|114.42|106
1679761200000|2023-03-25 16:20:00|116.14|114.54|116.13|114.53|116.23|114.63|116.02|114.42|67
1679761500000|2023-03-25 16:25:00|116.12|114.52|116.44|114.84|116.44|114.84|116.11|114.51|87
1679761800000|2023-03-25 16:30:00|116.43|114.83|115.82|114.22|116.5|114.9|115.63|114.03|156
1679762100000|2023-03-25 16:35:00|115.81|114.21|115.87|114.27|115.92|114.32|115.66|114.06|145
1679762400000|2023-03-25 16:40:00|115.89|114.29|115.84|114.24|115.91|114.31|115.76|114.16|103
1679762700000|2023-03-25 16:45:00|115.83|114.23|115.57|113.97|115.83|114.23|115.5|113.9|98
1679763000000|2023-03-25 16:50:00|115.58|113.98|115.45|113.85|115.6|114|115.41|113.81|86
1679763300000|2023-03-25 16:55:00|115.44|113.84|115.41|113.81|115.52|113.92|115.31|113.71|91
1679763600000|2023-03-25 17:00:00|115.4|113.8|115.24|113.64|115.43|113.83|115.22|113.62|33
1679763900000|2023-03-25 17:05:00|115.25|113.65|115.52|113.92|115.52|113.92|115.09|113.49|66
1679764200000|2023-03-25 17:10:00|115.51|113.91|115.71|114.11|115.71|114.11|115.45|113.85|43
1679764500000|2023-03-25 17:15:00|115.7|114.1|115|113.4|115.7|114.1|114.99|113.39|111
1679764800000|2023-03-25 17:20:00|114.99|113.39|115.12|113.52|115.22|113.62|114.98|113.38|90
1679765100000|2023-03-25 17:25:00|115.11|113.51|114.87|113.27|115.11|113.51|114.62|113.02|190
1679765400000|2023-03-25 17:30:00|114.86|113.26|114.6|113|114.92|113.32|114.27|112.67|212
1679765700000|2023-03-25 17:35:00|114.59|112.99|114.5|112.9|114.72|113.12|114.33|112.73|131
1679766000000|2023-03-25 17:40:00|114.51|112.91|114.62|113.02|114.68|113.08|114.41|112.81|108
1679766300000|2023-03-25 17:45:00|114.61|113.01|114.58|112.98|114.68|113.08|114.51|112.91|87
1679766600000|2023-03-25 17:50:00|114.57|112.97|114.47|112.87|114.65|113.05|114.41|112.81|82
1679766900000|2023-03-25 17:55:00|114.48|112.88|114.3|112.7|114.48|112.88|114.22|112.62|110
1679767200000|2023-03-25 18:00:00|114.28|112.68|114.03|112.43|114.3|112.7|113.94|112.34|154
1679767500000|2023-03-25 18:05:00|114.02|112.42|113.85|112.25|114.05|112.45|113.8|112.2|99
1679767800000|2023-03-25 18:10:00|113.86|112.26|113.99|112.39|114.01|112.41|113.78|112.18|69
1679768100000|2023-03-25 18:15:00|113.98|112.38|113.78|112.18|114|112.4|113.76|112.16|72
1679768400000|2023-03-25 18:20:00|113.79|112.19|113.78|112.18|113.88|112.28|113.77|112.17|95
1679768700000|2023-03-25 18:25:00|113.79|112.19|113.76|112.16|113.99|112.39|113.75|112.15|101
1679769000000|2023-03-25 18:30:00|113.67|112.07|113.25|111.65|113.7|112.1|113.11|111.51|258
1679769300000|2023-03-25 18:35:00|113.24|111.64|113.39|111.79|113.49|111.89|113.18|111.58|181
1679769600000|2023-03-25 18:40:00|113.4|111.8|113.55|111.95|113.56|111.96|113.19|111.59|121
1679769900000|2023-03-25 18:45:00|113.54|111.94|113.78|112.18|113.79|112.19|113.45|111.85|93
1679770200000|2023-03-25 18:50:00|113.79|112.19|113.68|112.08|113.79|112.19|113.54|111.94|101
1679770500000|2023-03-25 18:55:00|113.69|112.09|113.25|111.65|113.69|112.09|113.2|111.6|155
1679770800000|2023-03-25 19:00:00|113.24|111.64|112.49|110.89|113.24|111.64|112.14|110.54|505
1679771100000|2023-03-25 19:05:00|112.48|110.88|112.42|110.82|112.76|111.16|112.23|110.63|342
1679771400000|2023-03-25 19:10:00|112.43|110.83|112.24|110.64|112.73|111.13|112.23|110.63|275
1679771700000|2023-03-25 19:15:00|112.26|110.66|112.02|110.42|112.53|110.93|111.99|110.39|220
1679772000000|2023-03-25 19:20:00|112.01|110.41|111.72|110.12|112.02|110.42|111.25|109.65|223
1679772300000|2023-03-25 19:25:00|111.73|110.13|110.6|109|111.81|110.21|110.59|108.99|304
1679772600000|2023-03-25 19:30:00|110.61|109.01|111.09|109.49|111.32|109.72|110.6|109|224
1679772900000|2023-03-25 19:35:00|111.1|109.5|110.81|109.21|111.22|109.62|110.5|108.9|197
1679773200000|2023-03-25 19:40:00|110.82|109.22|111.16|109.56|111.23|109.63|110.75|109.15|172
1679773500000|2023-03-25 19:45:00|111.15|109.55|110.65|109.05|111.15|109.55|110.35|108.75|292
1679773800000|2023-03-25 19:50:00|110.64|109.04|110.78|109.18|110.9|109.3|110.53|108.93|234
1679774100000|2023-03-25 19:55:00|110.8|109.2|110.68|109.08|110.92|109.32|110.67|109.07|164
1679774400000|2023-03-25 20:00:00|110.6|109|111.04|109.44|111.06|109.46|110.51|108.91|240
1679774700000|2023-03-25 20:05:00|111.05|109.45|111.16|109.56|111.18|109.58|110.88|109.28|147
1679775000000|2023-03-25 20:10:00|111.15|109.55|111.02|109.42|111.16|109.56|110.91|109.31|155
1679775300000|2023-03-25 20:15:00|111.05|109.45|111.21|109.61|111.25|109.65|111|109.4|134
1679775600000|2023-03-25 20:20:00|111.2|109.6|111.1|109.5|111.2|109.6|110.98|109.38|151
1679775900000|2023-03-25 20:25:00|111.11|109.51|111.33|109.73|111.43|109.83|111.1|109.5|105
1679776200000|2023-03-25 20:30:00|111.32|109.72|111.31|109.71|111.4|109.8|111.24|109.64|71
1679776500000|2023-03-25 20:35:00|111.32|109.72|111.5|109.9|111.52|109.92|111.31|109.71|120
1679776800000|2023-03-25 20:40:00|111.49|109.89|111.75|110.15|111.83|110.23|111.44|109.84|166
1679777100000|2023-03-25 20:45:00|111.76|110.16|111.86|110.26|111.86|110.26|111.56|109.96|112
1679777400000|2023-03-25 20:50:00|111.85|110.25|111.53|109.93|111.86|110.26|111.51|109.91|138
1679777700000|2023-03-25 20:55:00|111.52|109.92|111.65|110.05|111.66|110.06|111.44|109.84|101
1679778000000|2023-03-25 21:00:00|111.64|110.04|111.69|110.09|111.72|110.12|111.51|109.91|84
1679778300000|2023-03-25 21:05:00|111.7|110.1|111.88|110.28|111.94|110.34|111.65|110.05|113
1679778600000|2023-03-25 21:10:00|111.94|110.34|111.82|110.22|111.97|110.37|111.82|110.22|64
1679778900000|2023-03-25 21:15:00|111.83|110.23|111.82|110.22|111.87|110.27|111.8|110.2|43
1679779200000|2023-03-25 21:20:00|111.87|110.27|111.98|110.38|112.02|110.42|111.87|110.27|42
1679779500000|2023-03-25 21:25:00|111.99|110.39|111.77|110.17|112.01|110.41|111.77|110.17|45
1679779800000|2023-03-25 21:30:00|111.76|110.16|111.83|110.23|111.83|110.23|111.71|110.11|48
1679780100000|2023-03-25 21:35:00|111.84|110.24|111.61|110.01|111.84|110.24|111.59|109.99|50
1679780400000|2023-03-25 21:40:00|111.6|110|111.52|109.92|111.64|110.04|111.51|109.91|66
1679780700000|2023-03-25 21:45:00|111.51|109.91|111.16|109.56|111.53|109.93|111.15|109.55|81
1679781000000|2023-03-25 21:50:00|111.15|109.55|111.33|109.73|111.34|109.74|111.11|109.51|85
1679781300000|2023-03-25 21:55:00|111.32|109.72|111.22|109.62|111.33|109.73|111.21|109.61|105
1679781600000|2023-03-25 22:00:00|111.23|109.63|111.32|109.72|111.41|109.81|110.95|109.35|163
1679781900000|2023-03-25 22:05:00|111.31|109.71|111.55|109.95|111.57|109.97|111.31|109.71|67
1679782200000|2023-03-25 22:10:00|111.56|109.96|111.9|110.3|111.91|110.31|111.54|109.94|92
1679782500000|2023-03-25 22:15:00|111.91|110.31|111.81|110.21|112.1|110.5|111.74|110.14|135
1679782800000|2023-03-25 22:20:00|111.82|110.22|111.73|110.13|111.87|110.27|111.73|110.13|78
1679783100000|2023-03-25 22:25:00|111.72|110.12|111.82|110.22|111.87|110.27|111.72|110.12|57
1679783400000|2023-03-25 22:30:00|111.83|110.23|111.75|110.15|111.83|110.23|111.57|109.97|128
1679783700000|2023-03-25 22:35:00|111.74|110.14|111.68|110.08|111.74|110.14|111.58|109.98|72
1679784000000|2023-03-25 22:40:00|111.69|110.09|111.74|110.14|111.74|110.14|111.56|109.96|95
1679784300000|2023-03-25 22:45:00|111.73|110.13|111.73|110.13|112.04|110.44|111.73|110.13|95
1679784600000|2023-03-25 22:50:00|111.75|110.15|111.69|110.09|111.75|110.15|111.54|109.94|102
1679784900000|2023-03-25 22:55:00|111.68|110.08|111.68|110.08|111.73|110.13|111.54|109.94|91
1679785200000|2023-03-25 23:00:00|111.66|110.06|111.6|110|111.67|110.07|111.43|109.83|142
1679785500000|2023-03-25 23:05:00|111.57|109.97|111.59|109.99|111.67|110.07|111.53|109.93|79
1679785800000|2023-03-25 23:10:00|111.58|109.98|111.82|110.22|111.83|110.23|111.58|109.98|77
1679786100000|2023-03-25 23:15:00|111.81|110.21|112.03|110.43|112.04|110.44|111.75|110.15|104
1679786400000|2023-03-25 23:20:00|112.02|110.42|111.96|110.36|112.02|110.42|111.91|110.31|91
1679786700000|2023-03-25 23:25:00|111.97|110.37|111.83|110.23|112.05|110.45|111.82|110.22|75
1679787000000|2023-03-25 23:30:00|111.84|110.24|111.98|110.38|111.98|110.38|111.76|110.16|57
1679787300000|2023-03-25 23:35:00|111.99|110.39|112.07|110.47|112.1|110.5|111.97|110.37|73
1679787600000|2023-03-25 23:40:00|112.06|110.46|112.3|110.7|112.3|110.7|112.06|110.46|91
1679787900000|2023-03-25 23:45:00|112.31|110.71|112.33|110.73|112.41|110.81|112.29|110.69|63
1679788200000|2023-03-25 23:50:00|112.28|110.68|112.47|110.87|112.48|110.88|112.25|110.65|70
1679788500000|2023-03-25 23:55:00|112.49|110.89|112.42|110.82|112.55|110.95|112.42|110.82|57
1679788800000|2023-03-26 00:00:00|112.43|110.83|112.17|110.57|112.49|110.89|112.15|110.55|157
1679789100000|2023-03-26 00:05:00|112.18|110.58|111.97|110.37|112.18|110.58|111.84|110.24|112
1679789400000|2023-03-26 00:10:00|111.95|110.35|111.93|110.33|112.05|110.45|111.92|110.32|78
1679789700000|2023-03-26 00:15:00|111.92|110.32|111.78|110.18|112.05|110.45|111.68|110.08|131
1679790000000|2023-03-26 00:20:00|111.79|110.19|111.87|110.27|111.88|110.28|111.77|110.17|86
1679790300000|2023-03-26 00:25:00|111.89|110.29|111.86|110.26|111.9|110.3|111.77|110.17|79
1679790600000|2023-03-26 00:30:00|111.85|110.25|112.11|110.51|112.13|110.53|111.75|110.15|90
1679790900000|2023-03-26 00:35:00|112.1|110.5|112.24|110.64|112.26|110.66|112.06|110.46|82
1679791200000|2023-03-26 00:40:00|112.25|110.65|112.64|111.04|112.75|111.15|112.24|110.64|203
1679791500000|2023-03-26 00:45:00|112.69|111.09|112.9|111.3|113.05|111.45|112.69|111.09|148
1679791800000|2023-03-26 00:50:00|112.91|111.31|113|111.4|113.1|111.5|112.91|111.31|44
1679792100000|2023-03-26 00:55:00|113.01|111.41|112.78|111.18|113.09|111.49|112.76|111.16|114
1679792400000|2023-03-26 01:00:00|112.79|111.19|112.67|111.07|112.88|111.28|112.62|111.02|102
1679792700000|2023-03-26 01:05:00|112.68|111.08|112.73|111.13|112.83|111.23|112.6|111|93
1679793000000|2023-03-26 01:10:00|112.72|111.12|112.73|111.13|112.81|111.21|112.7|111.1|47
1679793300000|2023-03-26 01:15:00|112.72|111.12|112.9|111.3|112.92|111.32|112.72|111.12|52
1679793600000|2023-03-26 01:20:00|112.91|111.31|113.06|111.46|113.08|111.48|112.9|111.3|71
1679793900000|2023-03-26 01:25:00|113.07|111.47|112.88|111.28|113.13|111.53|112.84|111.24|87
1679794200000|2023-03-26 01:30:00|112.87|111.27|112.96|111.36|113.1|111.5|112.86|111.26|101
1679794500000|2023-03-26 01:35:00|112.94|111.34|112.86|111.26|113.05|111.45|112.86|111.26|118
1679794800000|2023-03-26 01:40:00|112.85|111.25|112.93|111.33|113.16|111.56|112.84|111.24|131
1679795100000|2023-03-26 01:45:00|112.92|111.32|112.84|111.24|112.96|111.36|112.84|111.24|73
1679795400000|2023-03-26 01:50:00|112.83|111.23|112.87|111.27|112.97|111.37|112.83|111.23|91
1679795700000|2023-03-26 01:55:00|112.86|111.26|112.76|111.16|112.88|111.28|112.73|111.13|72
1679796000000|2023-03-26 02:00:00|112.77|111.17|113.07|111.47|113.15|111.55|112.76|111.16|97
1679796300000|2023-03-26 02:05:00|113.08|111.48|113.25|111.65|113.35|111.75|113.08|111.48|60
1679796600000|2023-03-26 02:10:00|113.26|111.66|113.11|111.51|113.26|111.66|113.04|111.44|83
1679796900000|2023-03-26 02:15:00|113.12|111.52|113.17|111.57|113.31|111.71|113.12|111.52|83
1679797200000|2023-03-26 02:20:00|113.15|111.55|113.31|111.71|113.44|111.84|113.14|111.54|103
1679797500000|2023-03-26 02:25:00|113.32|111.72|113.38|111.78|113.39|111.79|113.28|111.68|100
1679797800000|2023-03-26 02:30:00|113.37|111.77|113.45|111.85|113.54|111.94|113.37|111.77|123
1679798100000|2023-03-26 02:35:00|113.44|111.84|113.69|112.09|113.76|112.16|113.44|111.84|92
1679798400000|2023-03-26 02:40:00|113.7|112.1|113.7|112.1|113.87|112.27|113.62|112.02|74
1679798700000|2023-03-26 02:45:00|113.73|112.13|113.85|112.25|113.86|112.26|113.7|112.1|86
1679799000000|2023-03-26 02:50:00|113.86|112.26|114.04|112.44|114.05|112.45|113.83|112.23|106
1679799300000|2023-03-26 02:55:00|114.05|112.45|113.97|112.37|114.22|112.62|113.95|112.35|75
1679799600000|2023-03-26 03:00:00|114.03|112.43|113.93|112.33|114.14|112.54|113.92|112.32|75
1679799900000|2023-03-26 03:05:00|113.92|112.32|113.63|112.03|113.92|112.32|113.56|111.96|91
1679800200000|2023-03-26 03:10:00|113.64|112.04|113.78|112.18|113.99|112.39|113.64|112.04|99
1679800500000|2023-03-26 03:15:00|113.77|112.17|113.54|111.94|113.78|112.18|113.52|111.92|102
1679800800000|2023-03-26 03:20:00|113.53|111.93|113.53|111.93|113.73|112.13|113.51|111.91|52
1679801100000|2023-03-26 03:25:00|113.52|111.92|113.4|111.8|113.52|111.92|113.34|111.74|70
1679801400000|2023-03-26 03:30:00|113.38|111.78|113.04|111.44|113.39|111.79|112.98|111.38|111
1679801700000|2023-03-26 03:35:00|113.05|111.45|113.41|111.81|113.42|111.82|113.02|111.42|106
1679802000000|2023-03-26 03:40:00|113.42|111.82|113.45|111.85|113.45|111.85|113.31|111.71|76
1679802300000|2023-03-26 03:45:00|113.44|111.84|113.46|111.86|113.72|112.12|113.42|111.82|85
1679802600000|2023-03-26 03:50:00|113.45|111.85|113.26|111.66|113.46|111.86|113.16|111.56|81
1679802900000|2023-03-26 03:55:00|113.25|111.65|113.4|111.8|113.44|111.84|113.25|111.65|36
1679803200000|2023-03-26 04:00:00|113.41|111.81|113.26|111.66|113.47|111.87|113.25|111.65|94
1679803500000|2023-03-26 04:05:00|113.25|111.65|113.19|111.59|113.27|111.67|113.15|111.55|72
1679803800000|2023-03-26 04:10:00|113.17|111.57|113.11|111.51|113.23|111.63|113.11|111.51|51
1679804100000|2023-03-26 04:15:00|113.12|111.52|113.35|111.75|113.36|111.76|113.12|111.52|46
1679804400000|2023-03-26 04:20:00|113.36|111.76|113.13|111.53|113.41|111.81|113.13|111.53|59
1679804700000|2023-03-26 04:25:00|113.14|111.54|113.46|111.86|113.46|111.86|113.12|111.52|59
1679805000000|2023-03-26 04:30:00|113.45|111.85|113.32|111.72|113.45|111.85|113.29|111.69|68
1679805300000|2023-03-26 04:35:00|113.31|111.71|113.33|111.73|113.46|111.86|113.26|111.66|57
1679805600000|2023-03-26 04:40:00|113.34|111.74|113.54|111.94|113.55|111.95|113.33|111.73|83
1679805900000|2023-03-26 04:45:00|113.55|111.95|113.53|111.93|113.57|111.97|113.43|111.83|81
1679806200000|2023-03-26 04:50:00|113.55|111.95|113.47|111.87|113.61|112.01|113.47|111.87|41
1679806500000|2023-03-26 04:55:00|113.48|111.88|113.61|112.01|113.62|112.02|113.47|111.87|31
1679806800000|2023-03-26 05:00:00|113.63|112.03|113.63|112.03|113.81|112.21|113.62|112.02|114
1679807100000|2023-03-26 05:05:00|113.64|112.04|113.44|111.84|113.66|112.06|113.44|111.84|69
1679807400000|2023-03-26 05:10:00|113.45|111.85|113.54|111.94|113.54|111.94|113.45|111.85|67
1679807700000|2023-03-26 05:15:00|113.53|111.93|113.21|111.61|113.54|111.94|113.21|111.61|31
1679808000000|2023-03-26 05:20:00|113.22|111.62|113.21|111.61|113.31|111.71|113.21|111.61|39
1679808300000|2023-03-26 05:25:00|113.22|111.62|113.09|111.49|113.22|111.62|113.09|111.49|62
1679808600000|2023-03-26 05:30:00|113.1|111.5|113.11|111.51|113.13|111.53|113.1|111.5|39
1679808900000|2023-03-26 05:35:00|113.12|111.52|113.45|111.85|113.45|111.85|113.1|111.5|46
1679809200000|2023-03-26 05:40:00|113.43|111.83|113.68|112.08|113.69|112.09|113.41|111.81|87
1679809500000|2023-03-26 05:45:00|113.67|112.07|113.9|112.3|113.9|112.3|113.67|112.07|84
1679809800000|2023-03-26 05:50:00|113.91|112.31|114.08|112.48|114.09|112.49|113.89|112.29|79
1679810100000|2023-03-26 05:55:00|114.09|112.49|113.9|112.3|114.09|112.49|113.88|112.28|73
1679810400000|2023-03-26 06:00:00|113.91|112.31|113.92|112.32|114.03|112.43|113.9|112.3|48
1679810700000|2023-03-26 06:05:00|113.95|112.35|113.72|112.12|114.07|112.47|113.7|112.1|59
1679811000000|2023-03-26 06:10:00|113.73|112.13|113.85|112.25|113.89|112.29|113.7|112.1|65
1679811300000|2023-03-26 06:15:00|113.84|112.24|113.65|112.05|113.86|112.26|113.64|112.04|78
1679811600000|2023-03-26 06:20:00|113.64|112.04|113.46|111.86|113.67|112.07|113.44|111.84|90
1679811900000|2023-03-26 06:25:00|113.45|111.85|113.47|111.87|113.59|111.99|113.41|111.81|86
1679812200000|2023-03-26 06:30:00|113.41|111.81|113.47|111.87|113.62|112.02|113.41|111.81|75
1679812500000|2023-03-26 06:35:00|113.49|111.89|113.72|112.12|113.72|112.12|113.42|111.82|71
1679812800000|2023-03-26 06:40:00|113.71|112.11|113.62|112.02|113.73|112.13|113.62|112.02|36
1679813100000|2023-03-26 06:45:00|113.61|112.01|113.64|112.04|113.75|112.15|113.56|111.96|72
1679813400000|2023-03-26 06:50:00|113.7|112.1|113.84|112.24|113.86|112.26|113.7|112.1|67
1679813700000|2023-03-26 06:55:00|113.83|112.23|113.71|112.11|113.83|112.23|113.7|112.1|44
1679814000000|2023-03-26 07:00:00|113.73|112.13|113.64|112.04|113.8|112.2|113.6|112|77
1679814300000|2023-03-26 07:05:00|113.65|112.05|113.82|112.22|113.98|112.38|113.65|112.05|73
1679814600000|2023-03-26 07:10:00|113.83|112.23|113.92|112.32|114.03|112.43|113.83|112.23|45
1679814900000|2023-03-26 07:15:00|113.93|112.33|113.7|112.1|113.94|112.34|113.7|112.1|77
1679815200000|2023-03-26 07:20:00|113.73|112.13|113.72|112.12|113.83|112.23|113.71|112.11|37
1679815500000|2023-03-26 07:25:00|113.73|112.13|113.74|112.14|113.83|112.23|113.64|112.04|92
1679815800000|2023-03-26 07:30:00|113.73|112.13|113.61|112.01|113.74|112.14|113.6|112|91
1679816100000|2023-03-26 07:35:00|113.6|112|113.51|111.91|113.6|112|113.5|111.9|70
1679816400000|2023-03-26 07:40:00|113.52|111.92|113.52|111.92|113.53|111.93|113.42|111.82|54
1679816700000|2023-03-26 07:45:00|113.53|111.93|113.53|111.93|113.65|112.05|113.52|111.92|62
1679817000000|2023-03-26 07:50:00|113.45|111.85|113.32|111.72|113.45|111.85|113.3|111.7|69
1679817300000|2023-03-26 07:55:00|113.33|111.73|113.53|111.93|113.62|112.02|113.31|111.71|46
1679817600000|2023-03-26 08:00:00|113.6|112|113.44|111.84|113.64|112.04|113.41|111.81|57
1679817900000|2023-03-26 08:05:00|113.45|111.85|113.56|111.96|113.63|112.03|113.43|111.83|38
1679818200000|2023-03-26 08:10:00|113.55|111.95|113.61|112.01|113.62|112.02|113.52|111.92|66
1679818500000|2023-03-26 08:15:00|113.62|112.02|113.67|112.07|113.74|112.14|113.61|112.01|73
1679818800000|2023-03-26 08:20:00|113.73|112.13|113.63|112.03|113.79|112.19|113.62|112.02|55
1679819100000|2023-03-26 08:25:00|113.64|112.04|113.79|112.19|113.81|112.21|113.64|112.04|67
1679819400000|2023-03-26 08:30:00|113.8|112.2|113.73|112.13|113.81|112.21|113.51|111.91|69
1679819700000|2023-03-26 08:35:00|113.72|112.12|114.62|113.02|114.63|113.03|113.72|112.12|215
1679820000000|2023-03-26 08:40:00|114.61|113.01|114.71|113.11|114.83|113.23|114.42|112.82|281
1679820300000|2023-03-26 08:45:00|114.73|113.13|114.79|113.19|114.88|113.28|114.56|112.96|199
1679820600000|2023-03-26 08:50:00|114.77|113.17|114.66|113.06|115.08|113.48|114.6|113|239
1679820900000|2023-03-26 08:55:00|114.67|113.07|114.49|112.89|114.79|113.19|114.49|112.89|160
1679821200000|2023-03-26 09:00:00|114.51|112.91|114.45|112.85|114.69|113.09|114.32|112.72|202
1679821500000|2023-03-26 09:05:00|114.44|112.84|114.95|113.35|114.96|113.36|114.44|112.84|146
1679821800000|2023-03-26 09:10:00|114.96|113.36|114.95|113.35|115.02|113.42|114.87|113.27|149
1679822100000|2023-03-26 09:15:00|114.98|113.38|114.94|113.34|115.07|113.47|114.82|113.22|195
1679822400000|2023-03-26 09:20:00|114.93|113.33|114.77|113.17|114.98|113.38|114.76|113.16|148
1679822700000|2023-03-26 09:25:00|114.78|113.18|114.78|113.18|115|113.4|114.75|113.15|121
1679823000000|2023-03-26 09:30:00|114.77|113.17|114.43|112.83|114.78|113.18|114.42|112.82|152
1679823300000|2023-03-26 09:35:00|114.44|112.84|114.55|112.95|114.61|113.01|114.36|112.76|154
1679823600000|2023-03-26 09:40:00|114.54|112.94|114.26|112.66|114.57|112.97|114.23|112.63|86
1679823900000|2023-03-26 09:45:00|114.27|112.67|114.25|112.65|114.37|112.77|114.25|112.65|78
1679824200000|2023-03-26 09:50:00|114.26|112.66|114.32|112.72|114.42|112.82|114.22|112.62|74
1679824500000|2023-03-26 09:55:00|114.33|112.73|114.46|112.86|114.47|112.87|114.26|112.66|64
1679824800000|2023-03-26 10:00:00|114.45|112.85|114.13|112.53|114.48|112.88|114.1|112.5|124
1679825100000|2023-03-26 10:05:00|114.14|112.54|114.31|112.71|114.31|112.71|114.05|112.45|89
1679825400000|2023-03-26 10:10:00|114.32|112.72|114.21|112.61|114.43|112.83|114.16|112.56|100
1679825700000|2023-03-26 10:15:00|114.22|112.62|114.1|112.5|114.3|112.7|114.09|112.49|63
1679826000000|2023-03-26 10:20:00|114.11|112.51|114.12|112.52|114.18|112.58|114.1|112.5|27
1679826300000|2023-03-26 10:25:00|114.11|112.51|114.19|112.59|114.21|112.61|114.1|112.5|62
1679826600000|2023-03-26 10:30:00|114.2|112.6|113.94|112.34|114.2|112.6|113.92|112.32|90
1679826900000|2023-03-26 10:35:00|113.95|112.35|114.3|112.7|114.31|112.71|113.94|112.34|61
1679827200000|2023-03-26 10:40:00|114.29|112.69|114.3|112.7|114.37|112.77|114.21|112.61|58
1679827500000|2023-03-26 10:45:00|114.31|112.71|114.62|113.02|114.63|113.03|114.31|112.71|91
1679827800000|2023-03-26 10:50:00|114.61|113.01|114.61|113.01|114.64|113.04|114.51|112.91|46
1679828100000|2023-03-26 10:55:00|114.62|113.02|114.62|113.02|114.73|113.13|114.61|113.01|95
1679828400000|2023-03-26 11:00:00|114.64|113.04|114.51|112.91|114.65|113.05|114.51|112.91|43
1679828700000|2023-03-26 11:05:00|114.52|112.92|114.64|113.04|114.74|113.14|114.51|112.91|44
1679829000000|2023-03-26 11:10:00|114.63|113.03|114.61|113.01|114.65|113.05|114.5|112.9|103
1679829300000|2023-03-26 11:15:00|114.62|113.02|114.61|113.01|114.68|113.08|114.51|112.91|60
1679829600000|2023-03-26 11:20:00|114.62|113.02|114.37|112.77|114.62|113.02|114.35|112.75|78
1679829900000|2023-03-26 11:25:00|114.36|112.76|114.24|112.64|114.45|112.85|114.23|112.63|122
1679830200000|2023-03-26 11:30:00|114.25|112.65|114.11|112.51|114.37|112.77|114.11|112.51|66
1679830500000|2023-03-26 11:35:00|114.1|112.5|114.05|112.45|114.1|112.5|114.02|112.42|111
1679830800000|2023-03-26 11:40:00|114.08|112.48|114.28|112.68|114.28|112.68|114.05|112.45|49
1679831100000|2023-03-26 11:45:00|114.27|112.67|114.25|112.65|114.28|112.68|114.2|112.6|92
1679831400000|2023-03-26 11:50:00|114.26|112.66|114.35|112.75|114.37|112.77|114.25|112.65|35
1679831700000|2023-03-26 11:55:00|114.36|112.76|114.45|112.85|114.61|113.01|114.33|112.73|161
1679832000000|2023-03-26 12:00:00|114.46|112.86|114.65|113.05|114.9|113.3|114.45|112.85|322
1679832300000|2023-03-26 12:05:00|114.67|113.07|114.54|112.94|114.72|113.12|114.53|112.93|72
1679832600000|2023-03-26 12:10:00|114.55|112.95|114.6|113|114.62|113.02|114.4|112.8|106
1679832900000|2023-03-26 12:15:00|114.61|113.01|114.41|112.81|114.63|113.03|114.3|112.7|106
1679833200000|2023-03-26 12:20:00|114.42|112.82|114.51|112.91|114.52|112.92|114.39|112.79|80
1679833500000|2023-03-26 12:25:00|114.5|112.9|114.27|112.67|114.5|112.9|114.27|112.67|86
1679833800000|2023-03-26 12:30:00|114.28|112.68|114.58|112.98|114.7|113.1|114.26|112.66|131
1679834100000|2023-03-26 12:35:00|114.57|112.97|114.49|112.89|114.57|112.97|114.4|112.8|138
1679834400000|2023-03-26 12:40:00|114.5|112.9|114.45|112.85|114.59|112.99|114.44|112.84|65
1679834700000|2023-03-26 12:45:00|114.44|112.84|114.51|112.91|114.52|112.92|114.44|112.84|35
1679835000000|2023-03-26 12:50:00|114.53|112.93|114.42|112.82|114.73|113.13|114.4|112.8|115
1679835300000|2023-03-26 12:55:00|114.43|112.83|114.52|112.92|114.53|112.93|114.42|112.82|64
1679835600000|2023-03-26 13:00:00|114.53|112.93|114.52|112.92|114.75|113.15|114.5|112.9|96
1679835900000|2023-03-26 13:05:00|114.54|112.94|114.61|113.01|114.63|113.03|114.52|112.92|34
1679836200000|2023-03-26 13:10:00|114.62|113.02|114.73|113.13|114.73|113.13|114.52|112.92|58
1679836500000|2023-03-26 13:15:00|114.75|113.15|114.84|113.24|114.85|113.25|114.71|113.11|63
1679836800000|2023-03-26 13:20:00|114.83|113.23|114.67|113.07|114.9|113.3|114.67|113.07|84
1679837100000|2023-03-26 13:25:00|114.66|113.06|114.56|112.96|114.79|113.19|114.56|112.96|67
1679837400000|2023-03-26 13:30:00|114.57|112.97|114.67|113.07|114.74|113.14|114.56|112.96|88
1679837700000|2023-03-26 13:35:00|114.66|113.06|115.1|113.5|115.28|113.68|114.66|113.06|178
1679838000000|2023-03-26 13:40:00|115.09|113.49|115.15|113.55|115.17|113.57|115.03|113.43|181
1679838300000|2023-03-26 13:45:00|115.16|113.56|115.33|113.73|115.33|113.73|115.05|113.45|194
1679838600000|2023-03-26 13:50:00|115.32|113.72|115.54|113.94|115.63|114.03|115.31|113.71|193
1679838900000|2023-03-26 13:55:00|115.57|113.97|115.96|114.36|116.01|114.41|115.56|113.96|237
1679839200000|2023-03-26 14:00:00|115.97|114.37|115.69|114.09|115.99|114.39|115.68|114.08|264
1679839500000|2023-03-26 14:05:00|115.7|114.1|115.86|114.26|115.95|114.35|115.69|114.09|161
1679839800000|2023-03-26 14:10:00|115.91|114.31|116.08|114.48|116.17|114.57|115.91|114.31|195
1679840100000|2023-03-26 14:15:00|116.1|114.5|115.62|114.02|116.22|114.62|115.62|114.02|219
1679840400000|2023-03-26 14:20:00|115.6|114|115.68|114.08|115.71|114.11|115.52|113.92|171
1679840700000|2023-03-26 14:25:00|115.69|114.09|115.72|114.12|116.1|114.5|115.66|114.06|132
1679841000000|2023-03-26 14:30:00|115.71|114.11|114.74|113.14|115.74|114.14|114.59|112.99|344
1679841300000|2023-03-26 14:35:00|114.79|113.19|114.91|113.31|115.2|113.6|114.7|113.1|252
1679841600000|2023-03-26 14:40:00|114.92|113.32|114.81|113.21|114.98|113.38|114.59|112.99|199
1679841900000|2023-03-26 14:45:00|114.8|113.2|115.01|113.41|115.06|113.46|114.69|113.09|142
1679842200000|2023-03-26 14:50:00|115|113.4|114.39|112.79|115|113.4|113.99|112.39|325
1679842500000|2023-03-26 14:55:00|114.4|112.8|114.63|113.03|114.64|113.04|114.1|112.5|217
1679842800000|2023-03-26 15:00:00|114.62|113.02|114.67|113.07|114.81|113.21|114.31|112.71|194
1679843100000|2023-03-26 15:05:00|114.66|113.06|114.84|113.24|114.86|113.26|114.51|112.91|195
1679843400000|2023-03-26 15:10:00|114.83|113.23|114.74|113.14|114.85|113.25|114.7|113.1|98
1679843700000|2023-03-26 15:15:00|114.8|113.2|114.72|113.12|114.95|113.35|114.71|113.11|115
1679844000000|2023-03-26 15:20:00|114.73|113.13|114.51|112.91|114.77|113.17|114.43|112.83|142
1679844300000|2023-03-26 15:25:00|114.5|112.9|114.77|113.17|114.78|113.18|114.5|112.9|98
1679844600000|2023-03-26 15:30:00|114.76|113.16|114.51|112.91|114.85|113.25|114.49|112.89|92
1679844900000|2023-03-26 15:35:00|114.52|112.92|114.26|112.66|114.54|112.94|114.21|112.61|108
1679845200000|2023-03-26 15:40:00|114.24|112.64|114.14|112.54|114.45|112.85|114.13|112.53|90
1679845500000|2023-03-26 15:45:00|114.13|112.53|114.11|112.51|114.33|112.73|114.08|112.48|111
1679845800000|2023-03-26 15:50:00|114.12|112.52|114.45|112.85|114.46|112.86|114.11|112.51|98
1679846100000|2023-03-26 15:55:00|114.44|112.84|114.45|112.85|114.64|113.04|114.39|112.79|144
1679846400000|2023-03-26 16:00:00|114.46|112.86|114.31|112.71|114.46|112.86|114.01|112.41|96
1679846700000|2023-03-26 16:05:00|114.3|112.7|114.44|112.84|114.44|112.84|114.22|112.62|79
1679847000000|2023-03-26 16:10:00|114.45|112.85|114.24|112.64|114.47|112.87|114.24|112.64|93
1679847300000|2023-03-26 16:15:00|114.25|112.65|114.16|112.56|114.25|112.65|114.11|112.51|94
1679847600000|2023-03-26 16:20:00|114.17|112.57|114.26|112.66|114.29|112.69|114.02|112.42|122
1679847900000|2023-03-26 16:25:00|114.23|112.63|114.33|112.73|114.33|112.73|114.1|112.5|43
1679848200000|2023-03-26 16:30:00|114.34|112.74|114.26|112.66|114.52|112.92|114.25|112.65|75
1679848500000|2023-03-26 16:35:00|114.25|112.65|114.2|112.6|114.31|112.71|114.11|112.51|92
1679848800000|2023-03-26 16:40:00|114.21|112.61|114.11|112.51|114.33|112.73|114.07|112.47|68
1679849100000|2023-03-26 16:45:00|114.12|112.52|114.02|112.42|114.29|112.69|113.95|112.35|91
1679849400000|2023-03-26 16:50:00|114.03|112.43|114.01|112.41|114.07|112.47|113.9|112.3|57
1679849700000|2023-03-26 16:55:00|114|112.4|113.62|112.02|114|112.4|113.47|111.87|200
1679850000000|2023-03-26 17:00:00|113.63|112.03|113.83|112.23|113.89|112.29|113.6|112|165
1679850300000|2023-03-26 17:05:00|113.89|112.29|113.98|112.38|114.02|112.42|113.81|112.21|130
1679850600000|2023-03-26 17:10:00|113.97|112.37|113.98|112.38|114.02|112.42|113.84|112.24|119
1679850900000|2023-03-26 17:15:00|113.97|112.37|113.86|112.26|113.98|112.38|113.77|112.17|71
1679851200000|2023-03-26 17:20:00|113.87|112.27|114|112.4|114.02|112.42|113.69|112.09|94
1679851500000|2023-03-26 17:25:00|113.99|112.39|114.03|112.43|114.09|112.49|113.97|112.37|75
1679851800000|2023-03-26 17:30:00|114.02|112.42|114.32|112.72|114.33|112.73|114|112.4|74
1679852100000|2023-03-26 17:35:00|114.31|112.71|114.29|112.69|114.32|112.72|114.19|112.59|37
1679852400000|2023-03-26 17:40:00|114.3|112.7|114.31|112.71|114.39|112.79|114.21|112.61|89
1679852700000|2023-03-26 17:45:00|114.32|112.72|114.21|112.61|114.33|112.73|114.18|112.58|56
1679853000000|2023-03-26 17:50:00|114.22|112.62|114.22|112.62|114.41|112.81|114.21|112.61|74
1679853300000|2023-03-26 17:55:00|114.21|112.61|114.3|112.7|114.33|112.73|114.18|112.58|67
1679853600000|2023-03-26 18:00:00|114.31|112.71|114.33|112.73|114.34|112.74|114.19|112.59|56
1679853900000|2023-03-26 18:05:00|114.34|112.74|114.48|112.88|114.51|112.91|114.19|112.59|105
1679854200000|2023-03-26 18:10:00|114.49|112.89|114.43|112.83|114.61|113.01|114.39|112.79|158
1679854500000|2023-03-26 18:15:00|114.44|112.84|114.4|112.8|114.48|112.88|114.38|112.78|76
1679854800000|2023-03-26 18:20:00|114.41|112.81|114.5|112.9|114.51|112.91|114.4|112.8|33
1679855100000|2023-03-26 18:25:00|114.49|112.89|114.43|112.83|114.5|112.9|114.41|112.81|55
1679855400000|2023-03-26 18:30:00|114.49|112.89|114.4|112.8|114.52|112.92|114.39|112.79|57
1679855700000|2023-03-26 18:35:00|114.41|112.81|114.42|112.82|114.45|112.85|114.39|112.79|60
1679856000000|2023-03-26 18:40:00|114.41|112.81|114.43|112.83|114.44|112.84|114.39|112.79|36
1679856300000|2023-03-26 18:45:00|114.44|112.84|114.21|112.61|114.51|112.91|114.19|112.59|54
1679856600000|2023-03-26 18:50:00|114.2|112.6|114.21|112.61|114.23|112.63|114.11|112.51|23
1679856900000|2023-03-26 18:55:00|114.22|112.62|114.22|112.62|114.23|112.63|114.2|112.6|47
1679857200000|2023-03-26 19:00:00|114.21|112.61|114.22|112.62|114.33|112.73|114.21|112.61|108
1679857500000|2023-03-26 19:05:00|114.23|112.63|114.43|112.83|114.43|112.83|114.21|112.61|73
1679857800000|2023-03-26 19:10:00|114.42|112.82|114.38|112.78|114.43|112.83|114.34|112.74|67
1679858100000|2023-03-26 19:15:00|114.39|112.79|114.54|112.94|114.55|112.95|114.33|112.73|59
1679858400000|2023-03-26 19:20:00|114.53|112.93|114.39|112.79|114.57|112.97|114.38|112.78|75
1679858700000|2023-03-26 19:25:00|114.38|112.78|114.38|112.78|114.39|112.79|114.19|112.59|93
1679859000000|2023-03-26 19:30:00|114.37|112.77|114.21|112.61|114.37|112.77|114.19|112.59|47
1679859300000|2023-03-26 19:35:00|114.23|112.63|114.32|112.72|114.35|112.75|114.19|112.59|40
1679859600000|2023-03-26 19:40:00|114.33|112.73|114.33|112.73|114.34|112.74|114.24|112.64|37
1679859900000|2023-03-26 19:45:00|114.32|112.72|114.53|112.93|114.54|112.94|114.28|112.68|63
1679860200000|2023-03-26 19:50:00|114.52|112.92|114.55|112.95|114.56|112.96|114.45|112.85|60
1679860500000|2023-03-26 19:55:00|114.54|112.94|114.4|112.8|114.65|113.05|114.39|112.79|98
1679860800000|2023-03-26 20:00:00|114.41|112.81|114.66|113.06|114.67|113.07|114.32|112.72|101
1679861100000|2023-03-26 20:05:00|114.65|113.05|114.61|113.01|114.73|113.13|114.53|112.93|76
1679861400000|2023-03-26 20:10:00|114.6|113|114.69|113.09|114.73|113.13|114.6|113|56
1679861700000|2023-03-26 20:15:00|114.68|113.08|114.6|113|114.78|113.18|114.57|112.97|120
1679862000000|2023-03-26 20:20:00|114.59|112.99|114.41|112.81|114.63|113.03|114.4|112.8|64
1679862300000|2023-03-26 20:25:00|114.4|112.8|114.4|112.8|114.45|112.85|114.38|112.78|55
1679862600000|2023-03-26 20:30:00|114.39|112.79|113.84|112.24|114.39|112.79|113.84|112.24|115
1679862900000|2023-03-26 20:35:00|113.83|112.23|113.92|112.32|114.02|112.42|113.78|112.18|157
1679863200000|2023-03-26 20:40:00|113.93|112.33|113.92|112.32|113.93|112.33|113.68|112.08|100
1679863500000|2023-03-26 20:45:00|113.91|112.31|113.57|111.97|113.91|112.31|113.49|111.89|128
1679863800000|2023-03-26 20:50:00|113.58|111.98|113.7|112.1|113.7|112.1|113.47|111.87|72
1679864100000|2023-03-26 20:55:00|113.71|112.11|113.94|112.34|113.95|112.35|113.71|112.11|105
1679864400000|2023-03-26 21:00:00|113.93|112.33|114.02|112.42|114.02|112.42|113.93|112.33|26
1679864700000|2023-03-26 21:05:00|114.01|112.41|113.84|112.24|114.05|112.45|113.82|112.22|74
1679865000000|2023-03-26 21:10:00|113.83|112.23|113.93|112.33|113.95|112.35|113.83|112.23|59
1679865300000|2023-03-26 21:15:00|113.94|112.34|114.12|112.52|114.12|112.52|113.94|112.34|37
1679865600000|2023-03-26 21:20:00|114.02|112.42|113.82|112.22|114.02|112.42|113.82|112.22|34
1679865900000|2023-03-26 21:25:00|113.81|112.21|113.9|112.3|113.91|112.31|113.8|112.2|25
1679866200000|2023-03-26 21:30:00|113.91|112.31|114|112.4|114.01|112.41|113.91|112.31|21
1679866500000|2023-03-26 21:35:00|113.99|112.39|114.08|112.48|114.08|112.48|113.98|112.38|16
1679866800000|2023-03-26 21:40:00|114.09|112.49|114.11|112.51|114.2|112.6|114.09|112.49|22
1679867100000|2023-03-26 21:45:00|114.1|112.5|114.09|112.49|114.11|112.51|114|112.4|15
1679867400000|2023-03-26 21:50:00|114.08|112.48|114.1|112.5|114.1|112.5|114.08|112.48|11
1679867700000|2023-03-26 21:55:00|114.09|112.49|114.47|112.87|114.47|112.87|114.09|112.49|51
1679868000000|2023-03-26 22:00:00|114.46|112.86|114.49|112.89|114.49|112.89|114.24|112.64|80
1679868300000|2023-03-26 22:05:00|114.52|112.92|114.65|113.05|114.66|113.06|114.52|112.92|64
1679868600000|2023-03-26 22:10:00|114.63|113.03|115.05|113.45|115.09|113.49|114.63|113.03|163
1679868900000|2023-03-26 22:15:00|115.06|113.46|114.97|113.37|115.07|113.47|114.93|113.33|126
1679869200000|2023-03-26 22:20:00|114.96|113.36|115.14|113.54|115.19|113.59|114.92|113.32|184
1679869500000|2023-03-26 22:25:00|115.15|113.55|115.06|113.46|115.17|113.57|115.02|113.42|151
1679869800000|2023-03-26 22:30:00|115.04|113.44|114.83|113.23|115.05|113.45|114.81|113.21|72
1679870100000|2023-03-26 22:35:00|114.81|113.21|115.03|113.43|115.05|113.45|114.81|113.21|107
1679870400000|2023-03-26 22:40:00|115.01|113.41|115.14|113.54|115.19|113.59|114.99|113.39|124
1679870700000|2023-03-26 22:45:00|115.15|113.55|115.1|113.5|115.19|113.59|115.01|113.41|47
1679871000000|2023-03-26 22:50:00|115.09|113.49|115.2|113.6|115.2|113.6|115.09|113.49|57
1679871300000|2023-03-26 22:55:00|115.21|113.61|115.14|113.54|115.3|113.7|115.13|113.53|82
1679871600000|2023-03-26 23:00:00|115.16|113.56|115.28|113.68|115.34|113.74|115.02|113.42|134
1679871900000|2023-03-26 23:05:00|115.29|113.69|115.13|113.53|115.34|113.74|115.1|113.5|143
1679872200000|2023-03-26 23:10:00|115.12|113.52|115.02|113.42|115.2|113.6|114.95|113.35|135
1679872500000|2023-03-26 23:15:00|115.04|113.44|115.31|113.71|115.31|113.71|114.94|113.34|133
1679872800000|2023-03-26 23:20:00|115.35|113.75|115.11|113.51|115.42|113.82|115.11|113.51|157
1679873100000|2023-03-26 23:25:00|115.14|113.54|115.3|113.7|115.33|113.73|115.05|113.45|108
1679873400000|2023-03-26 23:30:00|115.29|113.69|115.25|113.65|115.29|113.69|115.14|113.54|102
1679873700000|2023-03-26 23:35:00|115.26|113.66|115.24|113.64|115.47|113.87|115.24|113.64|159
1679874000000|2023-03-26 23:40:00|115.25|113.65|115.3|113.7|115.4|113.8|115.23|113.63|102
1679874300000|2023-03-26 23:45:00|115.31|113.71|115.03|113.43|115.4|113.8|115.03|113.43|85
1679874600000|2023-03-26 23:50:00|115.02|113.42|115.02|113.42|115.12|113.52|114.91|113.31|68
1679874900000|2023-03-26 23:55:00|115.01|113.41|114.86|113.26|115.02|113.42|114.83|113.23|149
1679875200000|2023-03-27 00:00:00|114.87|113.27|115.09|113.49|115.25|113.65|114.83|113.23|146
1679875500000|2023-03-27 00:05:00|115.1|113.5|114.84|113.24|115.1|113.5|114.82|113.22|106
1679875800000|2023-03-27 00:10:00|114.85|113.25|114.8|113.2|114.86|113.26|114.59|112.99|82
1679876100000|2023-03-27 00:15:00|114.81|113.21|114.8|113.2|114.89|113.29|114.63|113.03|151
1679876400000|2023-03-27 00:20:00|114.79|113.19|115.01|113.41|115.02|113.42|114.79|113.19|92
1679876700000|2023-03-27 00:25:00|115.02|113.42|115.04|113.44|115.2|113.6|114.89|113.29|80
1679877000000|2023-03-27 00:30:00|115.08|113.48|114.77|113.17|115.21|113.61|114.72|113.12|193
1679877300000|2023-03-27 00:35:00|114.8|113.2|115.2|113.6|115.23|113.63|114.7|113.1|143
1679877600000|2023-03-27 00:40:00|115.21|113.61|114.94|113.34|115.27|113.67|114.94|113.34|121
1679877900000|2023-03-27 00:45:00|114.95|113.35|114.61|113.01|114.96|113.36|114.44|112.84|147
1679878200000|2023-03-27 00:50:00|114.62|113.02|115.04|113.44|115.15|113.55|114.62|113.02|153
1679878500000|2023-03-27 00:55:00|115.07|113.47|114.87|113.27|115.09|113.49|114.81|113.21|89
1679878800000|2023-03-27 01:00:00|114.85|113.25|114.83|113.23|114.9|113.3|114.74|113.14|183
1679879100000|2023-03-27 01:05:00|114.84|113.24|114.4|112.8|114.98|113.38|114.23|112.63|158
1679879400000|2023-03-27 01:10:00|114.41|112.81|114.36|112.76|114.47|112.87|114.35|112.75|102
1679879700000|2023-03-27 01:15:00|114.35|112.75|113.93|112.33|114.36|112.76|113.93|112.33|190
1679880000000|2023-03-27 01:20:00|113.94|112.34|114.14|112.54|114.15|112.55|113.94|112.34|111
1679880300000|2023-03-27 01:25:00|114.13|112.53|114.25|112.65|114.26|112.66|114.02|112.42|89
1679880600000|2023-03-27 01:30:00|114.24|112.64|114.17|112.57|114.26|112.66|114.1|112.5|91
1679880900000|2023-03-27 01:35:00|114.16|112.56|113.99|112.39|114.16|112.56|113.77|112.17|134
1679881200000|2023-03-27 01:40:00|113.98|112.38|113.88|112.28|113.98|112.38|113.65|112.05|132
1679881500000|2023-03-27 01:45:00|113.87|112.27|113.68|112.08|113.9|112.3|113.64|112.04|163
1679881800000|2023-03-27 01:50:00|113.69|112.09|113.88|112.28|113.9|112.3|113.66|112.06|120
1679882100000|2023-03-27 01:55:00|113.92|112.32|113.84|112.24|114|112.4|113.84|112.24|98
1679882400000|2023-03-27 02:00:00|113.8|112.2|113.66|112.06|113.95|112.35|113.55|111.95|177
1679882700000|2023-03-27 02:05:00|113.64|112.04|113.77|112.17|113.79|112.19|113.57|111.97|109
1679883000000|2023-03-27 02:10:00|113.76|112.16|113.97|112.37|113.97|112.37|113.76|112.16|104
1679883300000|2023-03-27 02:15:00|113.96|112.36|114.15|112.55|114.16|112.56|113.84|112.24|90
1679883600000|2023-03-27 02:20:00|114.16|112.56|114.13|112.53|114.21|112.61|114.07|112.47|92
1679883900000|2023-03-27 02:25:00|114.11|112.51|113.97|112.37|114.15|112.55|113.97|112.37|123
1679884200000|2023-03-27 02:30:00|113.98|112.38|113.9|112.3|113.99|112.39|113.77|112.17|96
1679884500000|2023-03-27 02:35:00|113.91|112.31|114.22|112.62|114.26|112.66|113.91|112.31|140
1679884800000|2023-03-27 02:40:00|114.23|112.63|114.09|112.49|114.23|112.63|114|112.4|101
1679885100000|2023-03-27 02:45:00|114.08|112.48|114.27|112.67|114.3|112.7|114.04|112.44|133
1679885400000|2023-03-27 02:50:00|114.28|112.68|114.23|112.63|114.28|112.68|114.09|112.49|107
1679885700000|2023-03-27 02:55:00|114.24|112.64|113.87|112.27|114.32|112.72|113.85|112.25|101
1679886000000|2023-03-27 03:00:00|113.86|112.26|113.89|112.29|113.97|112.37|113.76|112.16|134
1679886300000|2023-03-27 03:05:00|113.93|112.33|114.07|112.47|114.07|112.47|113.76|112.16|119
1679886600000|2023-03-27 03:10:00|114.06|112.46|113.89|112.29|114.09|112.49|113.88|112.28|123
1679886900000|2023-03-27 03:15:00|113.88|112.28|113.69|112.09|113.88|112.28|113.66|112.06|88
1679887200000|2023-03-27 03:20:00|113.7|112.1|113.78|112.18|113.86|112.26|113.67|112.07|89
1679887500000|2023-03-27 03:25:00|113.76|112.16|113.43|111.83|113.77|112.17|113.42|111.82|100
1679887800000|2023-03-27 03:30:00|113.45|111.85|113.46|111.86|113.55|111.95|113.29|111.69|131
1679888100000|2023-03-27 03:35:00|113.47|111.87|113.66|112.06|113.71|112.11|113.43|111.83|76
1679888400000|2023-03-27 03:40:00|113.67|112.07|113.75|112.15|113.8|112.2|113.57|111.97|82
1679888700000|2023-03-27 03:45:00|113.76|112.16|113.92|112.32|113.93|112.33|113.75|112.15|57
1679889000000|2023-03-27 03:50:00|113.91|112.31|113.83|112.23|113.93|112.33|113.81|112.21|76
1679889300000|2023-03-27 03:55:00|113.82|112.22|113.81|112.21|113.92|112.32|113.79|112.19|66
1679889600000|2023-03-27 04:00:00|113.8|112.2|113.83|112.23|113.84|112.24|113.62|112.02|93
1679889900000|2023-03-27 04:05:00|113.82|112.22|113.98|112.38|113.99|112.39|113.74|112.14|45
1679890200000|2023-03-27 04:10:00|113.97|112.37|114.03|112.43|114.03|112.43|113.97|112.37|52
1679890500000|2023-03-27 04:15:00|114.02|112.42|113.9|112.3|114.02|112.42|113.88|112.28|51
1679890800000|2023-03-27 04:20:00|113.89|112.29|113.99|112.39|114.01|112.41|113.88|112.28|46
1679891100000|2023-03-27 04:25:00|113.98|112.38|113.96|112.36|114.07|112.47|113.93|112.33|62
1679891400000|2023-03-27 04:30:00|113.95|112.35|113.84|112.24|113.99|112.39|113.78|112.18|75
1679891700000|2023-03-27 04:35:00|113.83|112.23|113.77|112.17|113.84|112.24|113.77|112.17|22
1679892000000|2023-03-27 04:40:00|113.76|112.16|113.62|112.02|113.76|112.16|113.61|112.01|36
1679892300000|2023-03-27 04:45:00|113.61|112.01|113.58|111.98|113.65|112.05|113.41|111.81|87
1679892600000|2023-03-27 04:50:00|113.59|111.99|113.73|112.13|113.75|112.15|113.59|111.99|50
1679892900000|2023-03-27 04:55:00|113.72|112.12|113.76|112.16|113.91|112.31|113.72|112.12|91
1679893200000|2023-03-27 05:00:00|113.78|112.18|113.68|112.08|113.83|112.23|113.4|111.8|114
1679893500000|2023-03-27 05:05:00|113.69|112.09|113.63|112.03|113.7|112.1|113.57|111.97|116
1679893800000|2023-03-27 05:10:00|113.62|112.02|113.33|111.73|113.63|112.03|113.29|111.69|132
1679894100000|2023-03-27 05:15:00|113.39|111.79|113.18|111.58|113.43|111.83|113.17|111.57|200
1679894400000|2023-03-27 05:20:00|113.19|111.59|113.29|111.69|113.44|111.84|113.19|111.59|158
1679894700000|2023-03-27 05:25:00|113.3|111.7|113.2|111.6|113.41|111.81|113.2|111.6|87
1679895000000|2023-03-27 05:30:00|113.19|111.59|113.37|111.77|113.38|111.78|113.17|111.57|91
1679895300000|2023-03-27 05:35:00|113.36|111.76|113.39|111.79|113.49|111.89|113.36|111.76|59
1679895600000|2023-03-27 05:40:00|113.41|111.81|113.46|111.86|113.51|111.91|113.41|111.81|73
1679895900000|2023-03-27 05:45:00|113.47|111.87|113.59|111.99|113.68|112.08|113.46|111.86|78
1679896200000|2023-03-27 05:50:00|113.58|111.98|112.61|111.01|113.66|112.06|112.59|110.99|235
1679896500000|2023-03-27 05:55:00|112.62|111.02|112.73|111.13|112.76|111.16|112.39|110.79|287
1679896800000|2023-03-27 06:00:00|112.72|111.12|112.67|111.07|112.85|111.25|112.42|110.82|167
1679897100000|2023-03-27 06:05:00|112.68|111.08|112.63|111.03|112.68|111.08|112.14|110.54|234
1679897400000|2023-03-27 06:10:00|112.65|111.05|112.69|111.09|112.73|111.13|112.59|110.99|109
1679897700000|2023-03-27 06:15:00|112.7|111.1|112.6|111|112.72|111.12|112.48|110.88|141
1679898000000|2023-03-27 06:20:00|112.61|111.01|112.7|111.1|112.73|111.13|112.42|110.82|107
1679898300000|2023-03-27 06:25:00|112.69|111.09|112.76|111.16|112.81|111.21|112.61|111.01|174
1679898600000|2023-03-27 06:30:00|112.75|111.15|112.78|111.18|112.84|111.24|112.72|111.12|190
1679898900000|2023-03-27 06:35:00|112.79|111.19|112.69|111.09|112.8|111.2|112.53|110.93|126
1679899200000|2023-03-27 06:40:00|112.7|111.1|112.56|110.96|112.71|111.11|112.54|110.94|151
1679899500000|2023-03-27 06:45:00|112.55|110.95|112.57|110.97|112.57|110.97|112.4|110.8|153
1679899800000|2023-03-27 06:50:00|112.58|110.98|112.66|111.06|112.71|111.11|112.58|110.98|101
1679900100000|2023-03-27 06:55:00|112.67|111.07|112.63|111.03|112.76|111.16|112.61|111.01|112
1679900400000|2023-03-27 07:00:00|112.62|111.02|112.72|111.12|112.76|111.16|112.59|110.99|129
1679900700000|2023-03-27 07:05:00|112.73|111.13|112.64|111.04|112.84|111.24|112.62|111.02|139
1679901000000|2023-03-27 07:10:00|112.65|111.05|112.75|111.15|112.79|111.19|112.64|111.04|127
1679901300000|2023-03-27 07:15:00|112.76|111.16|112.93|111.33|112.93|111.33|112.68|111.08|135
1679901600000|2023-03-27 07:20:00|112.92|111.32|112.72|111.12|113|111.4|112.72|111.12|158
1679901900000|2023-03-27 07:25:00|112.73|111.13|112.63|111.03|112.74|111.14|112.59|110.99|90
1679902200000|2023-03-27 07:30:00|112.62|111.02|112.35|110.75|112.65|111.05|112.34|110.74|135
1679902500000|2023-03-27 07:35:00|112.34|110.74|112.69|111.09|112.71|111.11|112.33|110.73|151
1679902800000|2023-03-27 07:40:00|112.7|111.1|112.7|111.1|112.8|111.2|112.64|111.04|98
1679903100000|2023-03-27 07:45:00|112.71|111.11|112.46|110.86|112.8|111.2|112.43|110.83|127
1679903400000|2023-03-27 07:50:00|112.47|110.87|112.36|110.76|112.48|110.88|112.21|110.61|180
1679903700000|2023-03-27 07:55:00|112.37|110.77|112.6|111|112.64|111.04|112.36|110.76|60
1679904000000|2023-03-27 08:00:00|112.59|110.99|112.31|110.71|112.64|111.04|112.3|110.7|100
1679904300000|2023-03-27 08:05:00|112.3|110.7|112.46|110.86|112.49|110.89|112.3|110.7|179
1679904600000|2023-03-27 08:10:00|112.45|110.85|112.42|110.82|112.56|110.96|112.42|110.82|102
1679904900000|2023-03-27 08:15:00|112.43|110.83|112.4|110.8|112.43|110.83|112.21|110.61|158
1679905200000|2023-03-27 08:20:00|112.41|110.81|112.4|110.8|112.45|110.85|112.24|110.64|100
1679905500000|2023-03-27 08:25:00|112.41|110.81|112.41|110.81|112.52|110.92|112.32|110.72|68
1679905800000|2023-03-27 08:30:00|112.42|110.82|112.59|110.99|112.61|111.01|112.42|110.82|110
1679906100000|2023-03-27 08:35:00|112.6|111|112.7|111.1|112.71|111.11|112.52|110.92|135
1679906400000|2023-03-27 08:40:00|112.69|111.09|112.61|111.01|112.7|111.1|112.58|110.98|118
1679906700000|2023-03-27 08:45:00|112.63|111.03|112.72|111.12|112.73|111.13|112.61|111.01|95
1679907000000|2023-03-27 08:50:00|112.73|111.13|112.9|111.3|112.96|111.36|112.69|111.09|112
1679907300000|2023-03-27 08:55:00|112.89|111.29|112.97|111.37|112.99|111.39|112.88|111.28|65
1679907600000|2023-03-27 09:00:00|112.98|111.38|112.81|111.21|113|111.4|112.8|111.2|94
1679907900000|2023-03-27 09:05:00|112.82|111.22|112.79|111.19|112.83|111.23|112.79|111.19|52
1679908200000|2023-03-27 09:10:00|112.78|111.18|112.59|110.99|112.82|111.22|112.59|110.99|71
1679908500000|2023-03-27 09:15:00|112.58|110.98|112.98|111.38|113|111.4|112.56|110.96|120
1679908800000|2023-03-27 09:20:00|112.99|111.39|113.18|111.58|113.28|111.68|112.99|111.39|104
1679909100000|2023-03-27 09:25:00|113.19|111.59|113.19|111.59|113.29|111.69|113.15|111.55|109
1679909400000|2023-03-27 09:30:00|113.2|111.6|113.05|111.45|113.2|111.6|113.03|111.43|96
1679909700000|2023-03-27 09:35:00|113.06|111.46|113.07|111.47|113.09|111.49|112.9|111.3|83
1679910000000|2023-03-27 09:40:00|113.06|111.46|112.81|111.21|113.2|111.6|112.7|111.1|146
1679910300000|2023-03-27 09:45:00|112.83|111.23|112.9|111.3|113.01|111.41|112.76|111.16|158
1679910600000|2023-03-27 09:50:00|112.89|111.29|113|111.4|113.02|111.42|112.87|111.27|90
1679910900000|2023-03-27 09:55:00|112.99|111.39|112.97|111.37|113.03|111.43|112.92|111.32|101
1679911200000|2023-03-27 10:00:00|112.96|111.36|112.91|111.31|113.04|111.44|112.88|111.28|91
1679911500000|2023-03-27 10:05:00|112.92|111.32|113|111.4|113.01|111.41|112.9|111.3|73
1679911800000|2023-03-27 10:10:00|112.96|111.36|112.99|111.39|113.06|111.46|112.93|111.33|133
1679912100000|2023-03-27 10:15:00|113|111.4|113.01|111.41|113.09|111.49|112.97|111.37|49
1679912400000|2023-03-27 10:20:00|113.02|111.42|113.05|111.45|113.09|111.49|112.99|111.39|78
1679912700000|2023-03-27 10:25:00|113.06|111.46|112.83|111.23|113.19|111.59|112.83|111.23|112
1679913000000|2023-03-27 10:30:00|112.82|111.22|112.96|111.36|112.96|111.36|112.79|111.19|50
1679913300000|2023-03-27 10:35:00|112.97|111.37|113.2|111.6|113.29|111.69|112.96|111.36|57
1679913600000|2023-03-27 10:40:00|113.21|111.61|113.1|111.5|113.26|111.66|113.09|111.49|55
1679913900000|2023-03-27 10:45:00|113.09|111.49|113.08|111.48|113.3|111.7|113.08|111.48|88
1679914200000|2023-03-27 10:50:00|113.07|111.47|113.04|111.44|113.11|111.51|113.02|111.42|55
1679914500000|2023-03-27 10:55:00|113.05|111.45|113.11|111.51|113.14|111.54|113.02|111.42|96
1679914800000|2023-03-27 11:00:00|113.1|111.5|113.21|111.61|113.21|111.61|113.03|111.43|63
1679915100000|2023-03-27 11:05:00|113.2|111.6|113.35|111.75|113.36|111.76|113.2|111.6|128
1679915400000|2023-03-27 11:10:00|113.34|111.74|113.35|111.75|113.51|111.91|113.32|111.72|143
1679915700000|2023-03-27 11:15:00|113.33|111.73|113.4|111.8|113.4|111.8|113.21|111.61|73
1679916000000|2023-03-27 11:20:00|113.39|111.79|113.44|111.84|113.52|111.92|113.39|111.79|76
1679916300000|2023-03-27 11:25:00|113.43|111.83|113.53|111.93|113.69|112.09|113.43|111.83|99
1679916600000|2023-03-27 11:30:00|113.52|111.92|113.48|111.88|113.61|112.01|113.48|111.88|33
1679916900000|2023-03-27 11:35:00|113.49|111.89|113.43|111.83|113.53|111.93|113.37|111.77|71
1679917200000|2023-03-27 11:40:00|113.42|111.82|113.49|111.89|113.5|111.9|113.37|111.77|69
1679917500000|2023-03-27 11:45:00|113.5|111.9|113.35|111.75|113.53|111.93|113.34|111.74|136
1679917800000|2023-03-27 11:50:00|113.37|111.77|113.66|112.06|113.66|112.06|113.36|111.76|71
1679918100000|2023-03-27 11:55:00|113.68|112.08|113.64|112.04|113.75|112.15|113.63|112.03|59
1679918400000|2023-03-27 12:00:00|113.65|112.05|113.7|112.1|113.79|112.19|113.64|112.04|95
1679918700000|2023-03-27 12:05:00|113.71|112.11|114.06|112.46|114.07|112.47|113.71|112.11|135
1679919000000|2023-03-27 12:10:00|114.05|112.45|114.62|113.02|114.7|113.1|114.05|112.45|109
1679919300000|2023-03-27 12:15:00|114.63|113.03|114.61|113.01|114.88|113.28|114.51|112.91|211
1679919600000|2023-03-27 12:20:00|114.62|113.02|115.04|113.44|115.08|113.48|114.58|112.98|212
1679919900000|2023-03-27 12:25:00|115.06|113.46|115.02|113.42|115.32|113.72|114.99|113.39|209
1679920200000|2023-03-27 12:30:00|115.03|113.43|114.71|113.11|115.4|113.8|114.71|113.11|278
1679920500000|2023-03-27 12:35:00|114.7|113.1|114.4|112.8|114.73|113.13|114.4|112.8|207
1679920800000|2023-03-27 12:40:00|114.41|112.81|114.17|112.57|114.51|112.91|114.11|112.51|193
1679921100000|2023-03-27 12:45:00|114.16|112.56|114.07|112.47|114.25|112.65|113.97|112.37|155
1679921400000|2023-03-27 12:50:00|114.06|112.46|114.35|112.75|114.35|112.75|113.84|112.24|183
1679921700000|2023-03-27 12:55:00|114.45|112.85|114.49|112.89|114.49|112.89|114.29|112.69|93
1679922000000|2023-03-27 13:00:00|114.5|112.9|114.76|113.16|114.78|113.18|114.38|112.78|158
1679922300000|2023-03-27 13:05:00|114.74|113.14|114.2|112.6|114.77|113.17|114.2|112.6|166
1679922600000|2023-03-27 13:10:00|114.21|112.61|114.58|112.98|114.59|112.99|113.97|112.37|186
1679922900000|2023-03-27 13:15:00|114.59|112.99|116.16|114.56|116.2|114.6|114.54|112.94|243
1679923200000|2023-03-27 13:20:00|116.1|114.5|116.09|114.49|116.46|114.86|115.85|114.25|300
1679923500000|2023-03-27 13:25:00|116.11|114.51|115.71|114.11|116.21|114.61|115.52|113.92|271
1679923800000|2023-03-27 13:30:00|115.72|114.12|115.51|113.91|116.29|114.69|115.41|113.81|353
1679924100000|2023-03-27 13:35:00|115.5|113.9|115.17|113.57|115.52|113.92|114.87|113.27|338
1679924400000|2023-03-27 13:40:00|115.18|113.58|115.61|114.01|115.72|114.12|115.01|113.41|296
1679924700000|2023-03-27 13:45:00|115.59|113.99|115.43|113.83|115.87|114.27|115.43|113.83|232
1679925000000|2023-03-27 13:50:00|115.44|113.84|115.09|113.49|115.54|113.94|115.01|113.41|230
1679925300000|2023-03-27 13:55:00|115.08|113.48|115.33|113.73|115.33|113.73|114.99|113.39|264
1679925600000|2023-03-27 14:00:00|115.34|113.74|115.68|114.08|115.84|114.24|115.3|113.7|183
1679925900000|2023-03-27 14:05:00|115.73|114.13|115.29|113.69|115.75|114.15|115.17|113.57|254
1679926200000|2023-03-27 14:10:00|115.28|113.68|114.87|113.27|115.29|113.69|114.69|113.09|168
1679926500000|2023-03-27 14:15:00|114.86|113.26|114.38|112.78|115.13|113.53|114.27|112.67|346
1679926800000|2023-03-27 14:20:00|114.39|112.79|113.49|111.89|114.47|112.87|113.22|111.62|390
1679927100000|2023-03-27 14:25:00|113.48|111.88|113.56|111.96|113.58|111.98|112.71|111.11|381
1679927400000|2023-03-27 14:30:00|113.57|111.97|113.24|111.64|113.57|111.97|112.9|111.3|299
1679927700000|2023-03-27 14:35:00|113.23|111.63|113.73|112.13|113.73|112.13|113.17|111.57|149
1679928000000|2023-03-27 14:40:00|113.74|112.14|113.75|112.15|113.95|112.35|113.43|111.83|175
1679928300000|2023-03-27 14:45:00|113.73|112.13|113.58|111.98|113.91|112.31|113.57|111.97|162
1679928600000|2023-03-27 14:50:00|113.6|112|113.4|111.8|113.6|112|113.09|111.49|206
1679928900000|2023-03-27 14:55:00|113.41|111.81|111.57|109.97|113.66|112.06|111.56|109.96|374
1679929200000|2023-03-27 15:00:00|111.55|109.95|109.06|107.46|111.6|110|108.65|107.05|632
1679929500000|2023-03-27 15:05:00|108.95|107.35|107.61|106.01|109.58|107.98|107.55|105.95|644
1679929800000|2023-03-27 15:10:00|107.63|106.03|108.42|106.82|108.44|106.84|107.38|105.78|551
1679930100000|2023-03-27 15:15:00|108.38|106.78|108.7|107.1|109.13|107.53|108.06|106.46|400
1679930400000|2023-03-27 15:20:00|108.71|107.11|109.03|107.43|109.33|107.73|108.5|106.9|371
1679930700000|2023-03-27 15:25:00|109.01|107.41|109.41|107.81|109.42|107.82|108.56|106.96|341
1679931000000|2023-03-27 15:30:00|109.4|107.8|108.86|107.26|109.6|108|108.74|107.14|386
1679931300000|2023-03-27 15:35:00|108.85|107.25|109.15|107.55|109.16|107.56|108.79|107.19|315
1679931600000|2023-03-27 15:40:00|109.16|107.56|109.36|107.76|109.37|107.77|108.92|107.32|199
1679931900000|2023-03-27 15:45:00|109.35|107.75|109.32|107.72|109.36|107.76|109.08|107.48|247
1679932200000|2023-03-27 15:50:00|109.31|107.71|109.39|107.79|109.57|107.97|109.13|107.53|213
1679932500000|2023-03-27 15:55:00|109.38|107.78|109.33|107.73|109.42|107.82|109.18|107.58|248
1679932800000|2023-03-27 16:00:00|109.32|107.72|109.86|108.26|109.96|108.36|109.08|107.48|264
1679933100000|2023-03-27 16:05:00|109.87|108.27|110.19|108.59|110.34|108.74|109.85|108.25|345
1679933400000|2023-03-27 16:10:00|110.21|108.61|109.99|108.39|110.22|108.62|109.77|108.17|241
1679933700000|2023-03-27 16:15:00|110.01|108.41|110.18|108.58|110.49|108.89|109.88|108.28|324
1679934000000|2023-03-27 16:20:00|110.16|108.56|109.99|108.39|110.19|108.59|109.89|108.29|229
1679934300000|2023-03-27 16:25:00|109.93|108.33|109.81|108.21|110.03|108.43|109.69|108.09|245
1679934600000|2023-03-27 16:30:00|109.8|108.2|109.6|108|109.87|108.27|109.6|108|237
1679934900000|2023-03-27 16:35:00|109.61|108.01|109.32|107.72|109.63|108.03|109.21|107.61|234
1679935200000|2023-03-27 16:40:00|109.33|107.73|109.14|107.54|109.42|107.82|108.98|107.38|212
1679935500000|2023-03-27 16:45:00|109.16|107.56|108.82|107.22|109.25|107.65|108.81|107.21|215
1679935800000|2023-03-27 16:50:00|108.81|107.21|108.76|107.16|108.93|107.33|108.42|106.82|219
1679936100000|2023-03-27 16:55:00|108.75|107.15|108.74|107.14|108.83|107.23|108.51|106.91|207
1679936400000|2023-03-27 17:00:00|108.73|107.13|109.17|107.57|109.23|107.63|108.6|107|215
1679936700000|2023-03-27 17:05:00|109.18|107.58|108.74|107.14|109.19|107.59|108.7|107.1|214
1679937000000|2023-03-27 17:10:00|108.73|107.13|108.88|107.28|108.92|107.32|108.53|106.93|301
1679937300000|2023-03-27 17:15:00|108.87|107.27|108.89|107.29|108.98|107.38|108.72|107.12|206
1679937600000|2023-03-27 17:20:00|108.92|107.32|109.05|107.45|109.2|107.6|108.75|107.15|109
1679937900000|2023-03-27 17:25:00|109.07|107.47|108.49|106.89|109.07|107.47|108.42|106.82|238
1679938200000|2023-03-27 17:30:00|108.5|106.9|108.57|106.97|108.71|107.11|108.39|106.79|235
1679938500000|2023-03-27 17:35:00|108.54|106.94|108.41|106.81|108.58|106.98|108.34|106.74|185
1679938800000|2023-03-27 17:40:00|108.4|106.8|108.6|107|108.61|107.01|108.39|106.79|184
1679939100000|2023-03-27 17:45:00|108.59|106.99|108.49|106.89|108.71|107.11|108.46|106.86|162
1679939400000|2023-03-27 17:50:00|108.48|106.88|108.3|106.7|108.52|106.92|108.1|106.5|252
1679939700000|2023-03-27 17:55:00|108.29|106.69|108.33|106.73|108.49|106.89|108.19|106.59|184
1679940000000|2023-03-27 18:00:00|108.32|106.72|108.31|106.71|108.39|106.79|108.21|106.61|109
1679940300000|2023-03-27 18:05:00|108.3|106.7|108.8|107.2|108.81|107.21|108.28|106.68|176
1679940600000|2023-03-27 18:10:00|108.79|107.19|109.01|107.41|109.09|107.49|108.69|107.09|144
1679940900000|2023-03-27 18:15:00|108.99|107.39|109.39|107.79|109.55|107.95|108.91|107.31|163
1679941200000|2023-03-27 18:20:00|109.4|107.8|109.28|107.68|109.47|107.87|109.12|107.52|180
1679941500000|2023-03-27 18:25:00|109.3|107.7|109.27|107.67|109.42|107.82|109.27|107.67|126
1679941800000|2023-03-27 18:30:00|109.29|107.69|109.39|107.79|109.48|107.88|109.26|107.66|121
1679942100000|2023-03-27 18:35:00|109.38|107.78|109.36|107.76|109.46|107.86|109.26|107.66|130
1679942400000|2023-03-27 18:40:00|109.34|107.74|109.35|107.75|109.49|107.89|109.28|107.68|146
1679942700000|2023-03-27 18:45:00|109.37|107.77|109.5|107.9|109.55|107.95|109.36|107.76|101
1679943000000|2023-03-27 18:50:00|109.51|107.91|109.28|107.68|109.57|107.97|109.25|107.65|154
1679943300000|2023-03-27 18:55:00|109.29|107.69|109.28|107.68|109.39|107.79|109.17|107.57|155
1679943600000|2023-03-27 19:00:00|109.29|107.69|109.22|107.62|109.41|107.81|109.15|107.55|174
1679943900000|2023-03-27 19:05:00|109.21|107.61|109.11|107.51|109.31|107.71|109.1|107.5|239
1679944200000|2023-03-27 19:10:00|109.12|107.52|109.5|107.9|109.5|107.9|109.11|107.51|105
1679944500000|2023-03-27 19:15:00|109.49|107.89|109.3|107.7|109.5|107.9|109.27|107.67|134
1679944800000|2023-03-27 19:20:00|109.32|107.72|109.49|107.89|109.49|107.89|109.27|107.67|136
1679945100000|2023-03-27 19:25:00|109.48|107.88|109.56|107.96|109.7|108.1|109.48|107.88|75
1679945400000|2023-03-27 19:30:00|109.55|107.95|109.37|107.77|109.59|107.99|109.36|107.76|106
1679945700000|2023-03-27 19:35:00|109.36|107.76|108.9|107.3|109.38|107.78|108.85|107.25|227
1679946000000|2023-03-27 19:40:00|108.91|107.31|108.57|106.97|108.97|107.37|108.46|106.86|190
1679946300000|2023-03-27 19:45:00|108.58|106.98|108.67|107.07|108.72|107.12|108.55|106.95|197
1679946600000|2023-03-27 19:50:00|108.66|107.06|108.75|107.15|108.87|107.27|108.4|106.8|188
1679946900000|2023-03-27 19:55:00|108.76|107.16|108.44|106.84|108.76|107.16|108.34|106.74|202
1679947200000|2023-03-27 20:00:00|108.45|106.85|108.47|106.87|108.76|107.16|108.37|106.77|213
1679947500000|2023-03-27 20:05:00|108.46|106.86|108.18|106.58|108.63|107.03|108.01|106.41|285
1679947800000|2023-03-27 20:10:00|108.2|106.6|108.45|106.85|108.59|106.99|108.17|106.57|193
1679948100000|2023-03-27 20:15:00|108.46|106.86|108.69|107.09|108.71|107.11|108.36|106.76|114
1679948400000|2023-03-27 20:20:00|108.7|107.1|108.78|107.18|108.85|107.25|108.68|107.08|111
1679948700000|2023-03-27 20:25:00|108.77|107.17|108.8|107.2|108.84|107.24|108.64|107.04|82
1679949000000|2023-03-27 20:30:00|108.81|107.21|108.64|107.04|108.89|107.29|108.64|107.04|125
1679949300000|2023-03-27 20:35:00|108.65|107.05|108.61|107.01|108.72|107.12|108.53|106.93|122
1679949600000|2023-03-27 20:40:00|108.63|107.03|108.53|106.93|108.72|107.12|108.48|106.88|129
1679949900000|2023-03-27 20:45:00|108.56|106.96|108.47|106.87|108.67|107.07|108.43|106.83|126
1679950200000|2023-03-27 20:50:00|108.46|106.86|108.75|107.15|108.77|107.17|108.46|106.86|82
1679950500000|2023-03-27 20:55:00|108.76|107.16|108.88|107.28|108.88|107.28|108.68|107.08|141
1679950800000|2023-03-27 21:00:00|108.89|107.29|108.93|107.33|108.93|107.33|108.75|107.15|133
1679951100000|2023-03-27 21:05:00|108.92|107.32|109.37|107.77|109.46|107.86|108.92|107.32|201
1679951400000|2023-03-27 21:10:00|109.39|107.79|109.2|107.6|109.43|107.83|109.15|107.55|170
1679951700000|2023-03-27 21:15:00|109.19|107.59|109.29|107.69|109.3|107.7|109.13|107.53|108
1679952000000|2023-03-27 21:20:00|109.28|107.68|109.34|107.74|109.34|107.74|109.2|107.6|50
1679952300000|2023-03-27 21:25:00|109.3|107.7|109.21|107.61|109.32|107.72|109.21|107.61|54
1679952600000|2023-03-27 21:30:00|109.2|107.6|109.29|107.69|109.32|107.72|109.19|107.59|63
1679952900000|2023-03-27 21:35:00|109.28|107.68|109.29|107.69|109.36|107.76|109.28|107.68|79
1679953200000|2023-03-27 21:40:00|109.3|107.7|109.29|107.69|109.37|107.77|109.28|107.68|100
1679953500000|2023-03-27 21:45:00|109.3|107.7|109.37|107.77|109.37|107.77|109.29|107.69|39
1679953800000|2023-03-27 21:50:00|109.36|107.76|109.36|107.76|109.37|107.77|109.35|107.75|14
1679954100000|2023-03-27 21:55:00|109.39|107.79|109.49|107.89|109.52|107.92|109.36|107.76|118
1679954400000|2023-03-27 22:00:00|109.5|107.9|109.27|107.67|109.51|107.91|109.16|107.56|248
1679954700000|2023-03-27 22:05:00|109.26|107.66|109.17|107.57|109.27|107.67|109.06|107.46|81
1679955000000|2023-03-27 22:10:00|109.18|107.58|109.45|107.85|109.55|107.95|109.17|107.57|141
1679955300000|2023-03-27 22:15:00|109.44|107.84|109.35|107.75|109.45|107.85|109.27|107.67|76
1679955600000|2023-03-27 22:20:00|109.34|107.74|109.43|107.83|109.46|107.86|109.28|107.68|62
1679955900000|2023-03-27 22:25:00|109.44|107.84|109.43|107.83|109.45|107.85|109.33|107.73|48
1679956200000|2023-03-27 22:30:00|109.44|107.84|109.4|107.8|109.47|107.87|109.38|107.78|87
1679956500000|2023-03-27 22:35:00|109.41|107.81|109.25|107.65|109.41|107.81|109.12|107.52|102
1679956800000|2023-03-27 22:40:00|109.24|107.64|109.21|107.61|109.24|107.64|109.13|107.53|78
1679957100000|2023-03-27 22:45:00|109.2|107.6|109.2|107.6|109.29|107.69|109.08|107.48|117
1679957400000|2023-03-27 22:50:00|109.19|107.59|109.3|107.7|109.4|107.8|109.19|107.59|46
1679957700000|2023-03-27 22:55:00|109.29|107.69|109.09|107.49|109.4|107.8|109.07|107.47|64
1679958000000|2023-03-27 23:00:00|109.1|107.5|108.99|107.39|109.13|107.53|108.97|107.37|81
1679958300000|2023-03-27 23:05:00|108.98|107.38|109.19|107.59|109.2|107.6|108.97|107.37|105
1679958600000|2023-03-27 23:10:00|109.2|107.6|109.18|107.58|109.37|107.77|109.17|107.57|82
1679958900000|2023-03-27 23:15:00|109.19|107.59|109.05|107.45|109.19|107.59|109|107.4|164
1679959200000|2023-03-27 23:20:00|109.06|107.46|108.98|107.38|109.09|107.49|108.98|107.38|124
1679959500000|2023-03-27 23:25:00|108.97|107.37|109.19|107.59|109.21|107.61|108.97|107.37|122
1679959800000|2023-03-27 23:30:00|109.18|107.58|109.28|107.68|109.41|107.81|109.18|107.58|110
1679960100000|2023-03-27 23:35:00|109.29|107.69|109.38|107.78|109.4|107.8|109.29|107.69|79
1679960400000|2023-03-27 23:40:00|109.39|107.79|109.2|107.6|109.46|107.86|109.15|107.55|126
1679960700000|2023-03-27 23:45:00|109.21|107.61|109.3|107.7|109.36|107.76|109.16|107.56|113
1679961000000|2023-03-27 23:50:00|109.31|107.71|109.48|107.88|109.61|108.01|109.28|107.68|214
1679961300000|2023-03-27 23:55:00|109.47|107.87|109.31|107.71|109.49|107.89|109.28|107.68|124
1679961600000|2023-03-28 00:00:00|109.32|107.72|109.1|107.5|109.7|108.1|108.92|107.32|231
1679961900000|2023-03-28 00:05:00|109.09|107.49|108.93|107.33|109.29|107.69|108.92|107.32|232
1679962200000|2023-03-28 00:10:00|108.92|107.32|109.01|107.41|109.3|107.7|108.84|107.24|173
1679962500000|2023-03-28 00:15:00|109|107.4|108.82|107.22|109.13|107.53|108.77|107.17|219
1679962800000|2023-03-28 00:20:00|108.83|107.23|108.99|107.39|109.1|107.5|108.76|107.16|168
1679963100000|2023-03-28 00:25:00|109|107.4|109.15|107.55|109.24|107.64|109|107.4|142
1679963400000|2023-03-28 00:30:00|109.17|107.57|108.8|107.2|109.17|107.57|108.78|107.18|114
1679963700000|2023-03-28 00:35:00|108.79|107.19|108.97|107.37|109.04|107.44|108.65|107.05|143
1679964000000|2023-03-28 00:40:00|108.96|107.36|108.92|107.32|109.08|107.48|108.88|107.28|98
1679964300000|2023-03-28 00:45:00|108.91|107.31|108.88|107.28|108.92|107.32|108.69|107.09|104
1679964600000|2023-03-28 00:50:00|108.85|107.25|108.96|107.36|109.24|107.64|108.77|107.17|217
1679964900000|2023-03-28 00:55:00|108.97|107.37|108.64|107.04|109.03|107.43|108.48|106.88|213
1679965200000|2023-03-28 01:00:00|108.65|107.05|108.41|106.81|108.68|107.08|107.89|106.29|337
1679965500000|2023-03-28 01:05:00|108.4|106.8|108.27|106.67|108.51|106.91|108.15|106.55|195
1679965800000|2023-03-28 01:10:00|108.26|106.66|108.2|106.6|108.37|106.77|108.17|106.57|111
1679966100000|2023-03-28 01:15:00|108.21|106.61|108.66|107.06|108.69|107.09|108.21|106.61|211
1679966400000|2023-03-28 01:20:00|108.67|107.07|108.48|106.88|108.69|107.09|108.27|106.67|144
1679966700000|2023-03-28 01:25:00|108.49|106.89|108.88|107.28|108.9|107.3|108.48|106.88|89
1679967000000|2023-03-28 01:30:00|108.9|107.3|109.31|107.71|109.31|107.71|108.9|107.3|87
1679967300000|2023-03-28 01:35:00|109.3|107.7|109.67|108.07|109.9|108.3|109.26|107.66|208
1679967600000|2023-03-28 01:40:00|109.68|108.08|109.64|108.04|109.83|108.23|109.55|107.95|171
1679967900000|2023-03-28 01:45:00|109.65|108.05|109.75|108.15|109.8|108.2|109.54|107.94|136
1679968200000|2023-03-28 01:50:00|109.74|108.14|109.62|108.02|109.74|108.14|109.45|107.85|219
1679968500000|2023-03-28 01:55:00|109.61|108.01|109.62|108.02|109.82|108.22|109.55|107.95|97
1679968800000|2023-03-28 02:00:00|109.63|108.03|109.93|108.33|109.93|108.33|109.62|108.02|143
1679969100000|2023-03-28 02:05:00|109.92|108.32|110.14|108.54|110.25|108.65|109.86|108.26|81
1679969400000|2023-03-28 02:10:00|110.09|108.49|109.9|108.3|110.21|108.61|109.88|108.28|117
1679969700000|2023-03-28 02:15:00|109.89|108.29|109.86|108.26|109.91|108.31|109.75|108.15|122
1679970000000|2023-03-28 02:20:00|109.87|108.27|109.47|107.87|109.89|108.29|109.34|107.74|152
1679970300000|2023-03-28 02:25:00|109.46|107.86|109.14|107.54|109.49|107.89|109.1|107.5|158
1679970600000|2023-03-28 02:30:00|109.15|107.55|109.28|107.68|109.36|107.76|109.15|107.55|117
1679970900000|2023-03-28 02:35:00|109.27|107.67|109.35|107.75|109.38|107.78|109.15|107.55|96
1679971200000|2023-03-28 02:40:00|109.34|107.74|109.24|107.64|109.44|107.84|109.21|107.61|105
1679971500000|2023-03-28 02:45:00|109.25|107.65|109.46|107.86|109.46|107.86|109.24|107.64|83
1679971800000|2023-03-28 02:50:00|109.45|107.85|109.41|107.81|109.46|107.86|109.3|107.7|86
1679972100000|2023-03-28 02:55:00|109.43|107.83|109.7|108.1|109.71|108.11|109.43|107.83|94
1679972400000|2023-03-28 03:00:00|109.71|108.11|109.92|108.32|109.93|108.33|109.68|108.08|55
1679972700000|2023-03-28 03:05:00|109.93|108.33|110.37|108.77|110.98|109.38|109.92|108.32|194
1679973000000|2023-03-28 03:10:00|110.36|108.76|110.6|109|110.61|109.01|110.36|108.76|76
1679973300000|2023-03-28 03:15:00|110.59|108.99|110.98|109.38|111.01|109.41|110.55|108.95|94
1679973600000|2023-03-28 03:20:00|111.01|109.41|111.28|109.68|111.51|109.91|110.96|109.36|141
1679973900000|2023-03-28 03:25:00|111.27|109.67|110.9|109.3|111.27|109.67|110.86|109.26|148
1679974200000|2023-03-28 03:30:00|110.89|109.29|110.86|109.26|111.36|109.76|110.68|109.08|156
1679974500000|2023-03-28 03:35:00|110.85|109.25|111.31|109.71|111.37|109.77|110.84|109.24|118
1679974800000|2023-03-28 03:40:00|111.32|109.72|111.78|110.18|112.06|110.46|111.23|109.63|143
1679975100000|2023-03-28 03:45:00|111.77|110.17|112.15|110.55|112.17|110.57|111.61|110.01|173
1679975400000|2023-03-28 03:50:00|112.14|110.54|112.04|110.44|112.27|110.67|111.93|110.33|142
1679975700000|2023-03-28 03:55:00|112.05|110.45|112.04|110.44|112.2|110.6|111.87|110.27|125
1679976000000|2023-03-28 04:00:00|112.05|110.45|112.36|110.76|112.56|110.96|112.04|110.44|138
1679976300000|2023-03-28 04:05:00|112.35|110.75|112.09|110.49|112.85|111.25|112.08|110.48|191
1679976600000|2023-03-28 04:10:00|112.08|110.48|111.86|110.26|112.09|110.49|111.83|110.23|164
1679976900000|2023-03-28 04:15:00|111.87|110.27|111.65|110.05|111.94|110.34|111.55|109.95|79
1679977200000|2023-03-28 04:20:00|111.67|110.07|111.86|110.26|111.89|110.29|111.54|109.94|122
1679977500000|2023-03-28 04:25:00|111.85|110.25|111.76|110.16|112.29|110.69|111.68|110.08|170
1679977800000|2023-03-28 04:30:00|111.73|110.13|111.77|110.17|111.89|110.29|111.66|110.06|99
1679978100000|2023-03-28 04:35:00|111.78|110.18|111.76|110.16|111.83|110.23|111.7|110.1|86
1679978400000|2023-03-28 04:40:00|111.75|110.15|111.42|109.82|111.81|110.21|111.41|109.81|119
1679978700000|2023-03-28 04:45:00|111.43|109.83|111.21|109.61|111.62|110.02|111.11|109.51|140
1679979000000|2023-03-28 04:50:00|111.23|109.63|111.21|109.61|111.31|109.71|111.01|109.41|126
1679979300000|2023-03-28 04:55:00|111.25|109.65|111.69|110.09|111.69|110.09|111.25|109.65|150
1679979600000|2023-03-28 05:00:00|111.68|110.08|111.94|110.34|112|110.4|111.61|110.01|172
1679979900000|2023-03-28 05:05:00|111.95|110.35|111.66|110.06|112.04|110.44|111.65|110.05|163
1679980200000|2023-03-28 05:10:00|111.7|110.1|112.1|110.5|112.1|110.5|111.69|110.09|122
1679980500000|2023-03-28 05:15:00|112.11|110.51|111.81|110.21|112.14|110.54|111.71|110.11|128
1679980800000|2023-03-28 05:20:00|111.8|110.2|111.64|110.04|111.89|110.29|111.59|109.99|153
1679981100000|2023-03-28 05:25:00|111.63|110.03|111.47|109.87|111.71|110.11|111.47|109.87|94
1679981400000|2023-03-28 05:30:00|111.49|109.89|111.41|109.81|111.58|109.98|111.18|109.58|153
1679981700000|2023-03-28 05:35:00|111.42|109.82|111.36|109.76|111.45|109.85|111.28|109.68|130
1679982000000|2023-03-28 05:40:00|111.35|109.75|111.38|109.78|111.41|109.81|111.22|109.62|90
1679982300000|2023-03-28 05:45:00|111.39|109.79|111.81|110.21|111.83|110.23|111.39|109.79|102
1679982600000|2023-03-28 05:50:00|111.82|110.22|111.67|110.07|111.96|110.36|111.63|110.03|118
1679982900000|2023-03-28 05:55:00|111.66|110.06|112.04|110.44|112.07|110.47|111.66|110.06|141
1679983200000|2023-03-28 06:00:00|112.05|110.45|112.18|110.58|112.2|110.6|111.82|110.22|204
1679983500000|2023-03-28 06:05:00|112.19|110.59|112.34|110.74|112.46|110.86|112.14|110.54|180
1679983800000|2023-03-28 06:10:00|112.35|110.75|112.13|110.53|112.37|110.77|111.97|110.37|142
1679984100000|2023-03-28 06:15:00|112.14|110.54|112.15|110.55|112.23|110.63|112.12|110.52|123
1679984400000|2023-03-28 06:20:00|112.17|110.57|111.94|110.34|112.22|110.62|111.93|110.33|179
1679984700000|2023-03-28 06:25:00|111.93|110.33|111.8|110.2|111.94|110.34|111.73|110.13|184
1679985000000|2023-03-28 06:30:00|111.79|110.19|111.74|110.14|111.88|110.28|111.63|110.03|95
1679985300000|2023-03-28 06:35:00|111.75|110.15|112.01|110.41|112.14|110.54|111.74|110.14|97
1679985600000|2023-03-28 06:40:00|112.02|110.42|111.85|110.25|112.03|110.43|111.81|110.21|124
1679985900000|2023-03-28 06:45:00|111.84|110.24|111.49|109.89|111.85|110.25|111.48|109.88|122
1679986200000|2023-03-28 06:50:00|111.5|109.9|111.58|109.98|111.63|110.03|111.46|109.86|66
1679986500000|2023-03-28 06:55:00|111.59|109.99|111.41|109.81|111.6|110|111.39|109.79|119
1679986800000|2023-03-28 07:00:00|111.42|109.82|111.39|109.79|111.59|109.99|111.39|109.79|132
1679987100000|2023-03-28 07:05:00|111.4|109.8|111.19|109.59|111.4|109.8|111.1|109.5|120
1679987400000|2023-03-28 07:10:00|111.2|109.6|110.99|109.39|111.24|109.64|110.96|109.36|102
1679987700000|2023-03-28 07:15:00|111|109.4|111.19|109.59|111.2|109.6|111|109.4|107
1679988000000|2023-03-28 07:20:00|111.2|109.6|111.28|109.68|111.39|109.79|111.09|109.49|134
1679988300000|2023-03-28 07:25:00|111.29|109.69|111.4|109.8|111.4|109.8|111.27|109.67|74
1679988600000|2023-03-28 07:30:00|111.39|109.79|111.29|109.69|111.42|109.82|111.27|109.67|54
1679988900000|2023-03-28 07:35:00|111.28|109.68|111.39|109.79|111.4|109.8|111.28|109.68|72
1679989200000|2023-03-28 07:40:00|111.4|109.8|111.12|109.52|111.4|109.8|111.11|109.51|107
1679989500000|2023-03-28 07:45:00|111.13|109.53|111.09|109.49|111.23|109.63|111.08|109.48|94
1679989800000|2023-03-28 07:50:00|111.08|109.48|110.81|109.21|111.1|109.5|110.68|109.08|191
1679990100000|2023-03-28 07:55:00|110.8|109.2|110.66|109.06|110.87|109.27|110.55|108.95|259
1679990400000|2023-03-28 08:00:00|110.65|109.05|110.52|108.92|110.73|109.13|110.47|108.87|99
1679990700000|2023-03-28 08:05:00|110.51|108.91|110.8|109.2|110.86|109.26|110.51|108.91|122
1679991000000|2023-03-28 08:10:00|110.79|109.19|111.01|109.41|111.15|109.55|110.79|109.19|75
1679991300000|2023-03-28 08:15:00|111|109.4|110.95|109.35|111.11|109.51|110.83|109.23|103
1679991600000|2023-03-28 08:20:00|110.97|109.37|110.53|108.93|111.01|109.41|110.38|108.78|129
1679991900000|2023-03-28 08:25:00|110.54|108.94|110.73|109.13|110.73|109.13|110.54|108.94|96
1679992200000|2023-03-28 08:30:00|110.72|109.12|110.92|109.32|110.92|109.32|110.63|109.03|71
1679992500000|2023-03-28 08:35:00|110.95|109.35|111.23|109.63|111.48|109.88|110.95|109.35|85
1679992800000|2023-03-28 08:40:00|111.24|109.64|111.44|109.84|111.48|109.88|111.19|109.59|76
1679993100000|2023-03-28 08:45:00|111.45|109.85|111.36|109.76|111.53|109.93|111.2|109.6|90
1679993400000|2023-03-28 08:50:00|111.35|109.75|111.33|109.73|111.44|109.84|111.19|109.59|84
1679993700000|2023-03-28 08:55:00|111.31|109.71|111.15|109.55|111.31|109.71|111.12|109.52|104
1679994000000|2023-03-28 09:00:00|111.16|109.56|111.16|109.56|111.21|109.61|111.04|109.44|93
1679994300000|2023-03-28 09:05:00|111.15|109.55|110.94|109.34|111.19|109.59|110.84|109.24|112
1679994600000|2023-03-28 09:10:00|110.95|109.35|110.96|109.36|111.03|109.43|110.93|109.33|78
1679994900000|2023-03-28 09:15:00|110.95|109.35|110.95|109.35|111.27|109.67|110.94|109.34|80
1679995200000|2023-03-28 09:20:00|110.96|109.36|110.67|109.07|110.97|109.37|110.61|109.01|116
1679995500000|2023-03-28 09:25:00|110.68|109.08|110.64|109.04|110.79|109.19|110.61|109.01|52
1679995800000|2023-03-28 09:30:00|110.63|109.03|110.69|109.09|110.69|109.09|110.5|108.9|61
1679996100000|2023-03-28 09:35:00|110.7|109.1|110.76|109.16|110.83|109.23|110.7|109.1|62
1679996400000|2023-03-28 09:40:00|110.77|109.17|110.99|109.39|111|109.4|110.74|109.14|54
1679996700000|2023-03-28 09:45:00|110.98|109.38|110.45|108.85|111.05|109.45|110.43|108.83|212
1679997000000|2023-03-28 09:50:00|110.52|108.92|110.51|108.91|110.67|109.07|110.12|108.52|183
1679997300000|2023-03-28 09:55:00|110.52|108.92|110.42|108.82|110.58|108.98|110.4|108.8|141
1679997600000|2023-03-28 10:00:00|110.41|108.81|110.43|108.83|110.47|108.87|110.17|108.57|155
1679997900000|2023-03-28 10:05:00|110.47|108.87|110.41|108.81|110.58|108.98|110.4|108.8|92
1679998200000|2023-03-28 10:10:00|110.44|108.84|110.49|108.89|110.54|108.94|110.36|108.76|72
1679998500000|2023-03-28 10:15:00|110.48|108.88|110.21|108.61|110.51|108.91|110.2|108.6|110
1679998800000|2023-03-28 10:20:00|110.22|108.62|110.21|108.61|110.5|108.9|110|108.4|236
1679999100000|2023-03-28 10:25:00|110.22|108.62|110.07|108.47|110.35|108.75|110.07|108.47|227
1679999400000|2023-03-28 10:30:00|110.08|108.48|109.67|108.07|110.21|108.61|109.58|107.98|264
1679999700000|2023-03-28 10:35:00|109.66|108.06|109.78|108.18|109.85|108.25|109.56|107.96|237
1680000000000|2023-03-28 10:40:00|109.79|108.19|109.41|107.81|109.85|108.25|109.41|107.81|215
1680000300000|2023-03-28 10:45:00|109.4|107.8|109.4|107.8|109.65|108.05|109.17|107.57|225
1680000600000|2023-03-28 10:50:00|109.41|107.81|109.37|107.77|109.42|107.82|109.19|107.59|180
1680000900000|2023-03-28 10:55:00|109.39|107.79|109.62|108.02|109.62|108.02|109.38|107.78|89
1680001200000|2023-03-28 11:00:00|109.61|108.01|109.74|108.14|109.78|108.18|109.52|107.92|164
1680001500000|2023-03-28 11:05:00|109.77|108.17|109.52|107.92|109.77|108.17|109.51|107.91|135
1680001800000|2023-03-28 11:10:00|109.53|107.93|110.09|108.49|110.1|108.5|109.41|107.81|156
1680002100000|2023-03-28 11:15:00|110.08|108.48|110.27|108.67|110.27|108.67|110.01|108.41|94
1680002400000|2023-03-28 11:20:00|110.28|108.68|110.45|108.85|110.56|108.96|110.28|108.68|194
1680002700000|2023-03-28 11:25:00|110.46|108.86|110.46|108.86|110.56|108.96|110.4|108.8|136
1680003000000|2023-03-28 11:30:00|110.45|108.85|110.56|108.96|110.67|109.07|110.37|108.77|162
1680003300000|2023-03-28 11:35:00|110.57|108.97|110.69|109.09|110.79|109.19|110.5|108.9|125
1680003600000|2023-03-28 11:40:00|110.7|109.1|110.64|109.04|110.82|109.22|110.59|108.99|98
1680003900000|2023-03-28 11:45:00|110.65|109.05|111.25|109.65|111.26|109.66|110.61|109.01|171
1680004200000|2023-03-28 11:50:00|111.26|109.66|111.38|109.78|111.55|109.95|111.24|109.64|277
1680004500000|2023-03-28 11:55:00|111.37|109.77|111.23|109.63|111.4|109.8|111.16|109.56|175
1680004800000|2023-03-28 12:00:00|111.24|109.64|111.12|109.52|111.41|109.81|111.11|109.51|188
1680005100000|2023-03-28 12:05:00|111.11|109.51|111.11|109.51|111.32|109.72|111.08|109.48|128
1680005400000|2023-03-28 12:10:00|111.17|109.57|110.87|109.27|111.21|109.61|110.85|109.25|150
1680005700000|2023-03-28 12:15:00|110.89|109.29|110.69|109.09|110.93|109.33|110.55|108.95|179
1680006000000|2023-03-28 12:20:00|110.7|109.1|110.48|108.88|110.75|109.15|110.45|108.85|176
1680006300000|2023-03-28 12:25:00|110.47|108.87|110.13|108.53|110.53|108.93|110.07|108.47|259
1680006600000|2023-03-28 12:30:00|110.12|108.52|110.46|108.86|110.48|108.88|110.12|108.52|170
1680006900000|2023-03-28 12:35:00|110.45|108.85|110.39|108.79|110.51|108.91|110.36|108.76|154
1680007200000|2023-03-28 12:40:00|110.4|108.8|110.28|108.68|110.46|108.86|110.15|108.55|123
1680007500000|2023-03-28 12:45:00|110.29|108.69|110.8|109.2|110.83|109.23|110.29|108.69|133
1680007800000|2023-03-28 12:50:00|110.81|109.21|110.58|108.98|110.81|109.21|110.56|108.96|106
1680008100000|2023-03-28 12:55:00|110.67|109.07|110.67|109.07|110.75|109.15|110.57|108.97|83
1680008400000|2023-03-28 13:00:00|110.66|109.06|110.73|109.13|110.79|109.19|110.59|108.99|149
1680008700000|2023-03-28 13:05:00|110.72|109.12|110.31|108.71|110.72|109.12|110.31|108.71|151
1680009000000|2023-03-28 13:10:00|110.3|108.7|110.36|108.76|110.39|108.79|110.2|108.6|116
1680009300000|2023-03-28 13:15:00|110.37|108.77|110.32|108.72|110.4|108.8|110.16|108.56|122
1680009600000|2023-03-28 13:20:00|110.31|108.71|110.35|108.75|110.38|108.78|110.19|108.59|101
1680009900000|2023-03-28 13:25:00|110.34|108.74|110.33|108.73|110.37|108.77|109.98|108.38|105
1680010200000|2023-03-28 13:30:00|110.34|108.74|110.44|108.84|110.52|108.92|110.21|108.61|123
1680010500000|2023-03-28 13:35:00|110.45|108.85|110.73|109.13|110.74|109.14|110.29|108.69|178
1680010800000|2023-03-28 13:40:00|110.72|109.12|110.74|109.14|110.91|109.31|110.52|108.92|200
1680011100000|2023-03-28 13:45:00|110.75|109.15|110.73|109.13|110.87|109.27|110.57|108.97|196
1680011400000|2023-03-28 13:50:00|110.74|109.14|110.99|109.39|111.11|109.51|110.73|109.13|215
1680011700000|2023-03-28 13:55:00|110.95|109.35|110.49|108.89|111.09|109.49|110.41|108.81|268
1680012000000|2023-03-28 14:00:00|110.5|108.9|110.73|109.13|110.91|109.31|110.31|108.71|212
1680012300000|2023-03-28 14:05:00|110.74|109.14|111.05|109.45|111.16|109.56|110.74|109.14|299
1680012600000|2023-03-28 14:10:00|111.08|109.48|111.08|109.48|111.15|109.55|111.04|109.44|127
1680012900000|2023-03-28 14:15:00|111.09|109.49|111.06|109.46|111.29|109.69|111.04|109.44|166
1680013200000|2023-03-28 14:20:00|111.05|109.45|111.33|109.73|111.34|109.74|110.95|109.35|104
1680013500000|2023-03-28 14:25:00|111.32|109.72|111.57|109.97|111.57|109.97|111.31|109.71|137
1680013800000|2023-03-28 14:30:00|111.56|109.96|111.19|109.59|111.57|109.97|111.06|109.46|259
1680014100000|2023-03-28 14:35:00|111.22|109.62|111.34|109.74|111.46|109.86|111.22|109.62|191
1680014400000|2023-03-28 14:40:00|111.35|109.75|111.64|110.04|111.79|110.19|111.33|109.73|173
1680014700000|2023-03-28 14:45:00|111.65|110.05|111.71|110.11|112.02|110.42|111.64|110.04|270
1680015000000|2023-03-28 14:50:00|111.73|110.13|111.49|109.89|111.8|110.2|111.48|109.88|204
1680015300000|2023-03-28 14:55:00|111.48|109.88|111.55|109.95|111.6|110|111.39|109.79|102
1680015600000|2023-03-28 15:00:00|111.54|109.94|111.74|110.14|111.77|110.17|111.54|109.94|118
1680015900000|2023-03-28 15:05:00|111.75|110.15|111.58|109.98|111.82|110.22|111.57|109.97|155
1680016200000|2023-03-28 15:10:00|111.57|109.97|111.25|109.65|111.58|109.98|110.99|109.39|205
1680016500000|2023-03-28 15:15:00|111.26|109.66|111.17|109.57|111.47|109.87|111.1|109.5|152
1680016800000|2023-03-28 15:20:00|111.18|109.58|111.12|109.52|111.27|109.67|111.06|109.46|165
1680017100000|2023-03-28 15:25:00|111.13|109.53|111.24|109.64|111.24|109.64|110.98|109.38|135
1680017400000|2023-03-28 15:30:00|111.22|109.62|111.42|109.82|111.53|109.93|111.22|109.62|249
1680017700000|2023-03-28 15:35:00|111.43|109.83|111.59|109.99|111.61|110.01|111.35|109.75|163
1680018000000|2023-03-28 15:40:00|111.6|110|111.17|109.57|111.6|110|111.16|109.56|246
1680018300000|2023-03-28 15:45:00|111.18|109.58|110.88|109.28|111.2|109.6|110.73|109.13|247
1680018600000|2023-03-28 15:50:00|110.87|109.27|110.91|109.31|111.05|109.45|110.79|109.19|196
1680018900000|2023-03-28 15:55:00|110.9|109.3|111.08|109.48|111.08|109.48|110.66|109.06|249
1680019200000|2023-03-28 16:00:00|111.06|109.46|110.88|109.28|111.26|109.66|110.86|109.26|195
1680019500000|2023-03-28 16:05:00|110.87|109.27|110.73|109.13|110.92|109.32|110.63|109.03|182
1680019800000|2023-03-28 16:10:00|110.74|109.14|110.83|109.23|110.88|109.28|110.71|109.11|259
1680020100000|2023-03-28 16:15:00|110.84|109.24|110.57|108.97|110.84|109.24|110.4|108.8|276
1680020400000|2023-03-28 16:20:00|110.56|108.96|110.45|108.85|110.72|109.12|110.43|108.83|188
1680020700000|2023-03-28 16:25:00|110.53|108.93|110.85|109.25|110.86|109.26|110.53|108.93|85
1680021000000|2023-03-28 16:30:00|110.86|109.26|110.84|109.24|110.89|109.29|110.64|109.04|179
1680021300000|2023-03-28 16:35:00|110.85|109.25|110.78|109.18|110.88|109.28|110.77|109.17|92
1680021600000|2023-03-28 16:40:00|110.77|109.17|110.97|109.37|110.98|109.38|110.77|109.17|92
1680021900000|2023-03-28 16:45:00|110.98|109.38|110.97|109.37|111.04|109.44|110.85|109.25|174
1680022200000|2023-03-28 16:50:00|110.98|109.38|110.77|109.17|110.98|109.38|110.64|109.04|154
1680022500000|2023-03-28 16:55:00|110.78|109.18|110.78|109.18|110.87|109.27|110.64|109.04|193
1680022800000|2023-03-28 17:00:00|110.8|109.2|110.75|109.15|110.87|109.27|110.59|108.99|215
1680023100000|2023-03-28 17:05:00|110.74|109.14|110.94|109.34|111.03|109.43|110.66|109.06|181
1680023400000|2023-03-28 17:10:00|110.96|109.36|110.57|108.97|110.96|109.36|110.54|108.94|183
1680023700000|2023-03-28 17:15:00|110.58|108.98|110.29|108.69|110.65|109.05|109.95|108.35|279
1680024000000|2023-03-28 17:20:00|110.28|108.68|110.28|108.68|110.33|108.73|110.07|108.47|255
1680024300000|2023-03-28 17:25:00|110.29|108.69|110.66|109.06|110.75|109.15|110.13|108.53|266
1680024600000|2023-03-28 17:30:00|110.67|109.07|110.39|108.79|110.81|109.21|110.33|108.73|238
1680024900000|2023-03-28 17:35:00|110.38|108.78|110.55|108.95|110.73|109.13|110.32|108.72|170
1680025200000|2023-03-28 17:40:00|110.54|108.94|110.74|109.14|110.75|109.15|110.51|108.91|99
1680025500000|2023-03-28 17:45:00|110.73|109.13|110.95|109.35|110.96|109.36|110.62|109.02|208
1680025800000|2023-03-28 17:50:00|110.94|109.34|110.96|109.36|110.98|109.38|110.83|109.23|160
1680026100000|2023-03-28 17:55:00|110.95|109.35|110.85|109.25|110.98|109.38|110.8|109.2|209
1680026400000|2023-03-28 18:00:00|110.84|109.24|110.87|109.27|111.06|109.46|110.82|109.22|194
1680026700000|2023-03-28 18:05:00|110.86|109.26|110.67|109.07|110.9|109.3|110.67|109.07|116
1680027000000|2023-03-28 18:10:00|110.68|109.08|110.55|108.95|110.68|109.08|110.52|108.92|152
1680027300000|2023-03-28 18:15:00|110.54|108.94|110.55|108.95|110.64|109.04|110.51|108.91|159
1680027600000|2023-03-28 18:20:00|110.53|108.93|110.52|108.92|110.64|109.04|110.51|108.91|139
1680027900000|2023-03-28 18:25:00|110.53|108.93|110.64|109.04|110.69|109.09|110.43|108.83|148
1680028200000|2023-03-28 18:30:00|110.65|109.05|110.56|108.96|110.65|109.05|110.42|108.82|146
1680028500000|2023-03-28 18:35:00|110.57|108.97|110.63|109.03|110.75|109.15|110.52|108.92|134
1680028800000|2023-03-28 18:40:00|110.69|109.09|111.22|109.62|111.22|109.62|110.69|109.09|226
1680029100000|2023-03-28 18:45:00|111.21|109.61|111.96|110.36|112.16|110.56|111.21|109.61|524
1680029400000|2023-03-28 18:50:00|111.94|110.34|111.66|110.06|112|110.4|111.62|110.02|346
1680029700000|2023-03-28 18:55:00|111.67|110.07|112.07|110.47|112.12|110.52|111.65|110.05|323
1680030000000|2023-03-28 19:00:00|112.08|110.48|111.79|110.19|112.27|110.67|111.75|110.15|259
1680030300000|2023-03-28 19:05:00|111.8|110.2|111.9|110.3|112.13|110.53|111.8|110.2|243
1680030600000|2023-03-28 19:10:00|111.93|110.33|112.26|110.66|112.31|110.71|111.87|110.27|207
1680030900000|2023-03-28 19:15:00|112.27|110.67|111.87|110.27|112.39|110.79|111.86|110.26|217
1680031200000|2023-03-28 19:20:00|111.88|110.28|111.7|110.1|111.95|110.35|111.68|110.08|176
1680031500000|2023-03-28 19:25:00|111.71|110.11|112|110.4|112.09|110.49|111.69|110.09|207
1680031800000|2023-03-28 19:30:00|111.99|110.39|111.7|110.1|112.08|110.48|111.54|109.94|180
1680032100000|2023-03-28 19:35:00|111.71|110.11|111.7|110.1|111.78|110.18|111.5|109.9|176
1680032400000|2023-03-28 19:40:00|111.69|110.09|111.69|110.09|111.76|110.16|111.57|109.97|143
1680032700000|2023-03-28 19:45:00|111.7|110.1|111.79|110.19|111.79|110.19|111.48|109.88|191
1680033000000|2023-03-28 19:50:00|111.8|110.2|112.44|110.84|112.66|111.06|111.8|110.2|366
1680033300000|2023-03-28 19:55:00|112.42|110.82|112.32|110.72|112.56|110.96|112.16|110.56|213
1680033600000|2023-03-28 20:00:00|112.37|110.77|112.39|110.79|112.86|111.26|112.33|110.73|254
1680033900000|2023-03-28 20:05:00|112.38|110.78|112.29|110.69|112.4|110.8|112.18|110.58|173
1680034200000|2023-03-28 20:10:00|112.28|110.68|112.08|110.48|112.32|110.72|112.05|110.45|119
1680034500000|2023-03-28 20:15:00|112.09|110.49|112|110.4|112.1|110.5|111.86|110.26|173
1680034800000|2023-03-28 20:20:00|111.99|110.39|111.78|110.18|111.99|110.39|111.65|110.05|172
1680035100000|2023-03-28 20:25:00|111.77|110.17|112.32|110.72|112.32|110.72|111.74|110.14|81
1680035400000|2023-03-28 20:30:00|112.33|110.73|111.97|110.37|112.33|110.73|111.88|110.28|133
1680035700000|2023-03-28 20:35:00|112|110.4|111.92|110.32|112.02|110.42|111.87|110.27|70
1680036000000|2023-03-28 20:40:00|111.91|110.31|111.83|110.23|111.98|110.38|111.67|110.07|153
1680036300000|2023-03-28 20:45:00|111.84|110.24|111.6|110|111.84|110.24|111.53|109.93|171
1680036600000|2023-03-28 20:50:00|111.59|109.99|111.82|110.22|111.83|110.23|111.53|109.93|92
1680036900000|2023-03-28 20:55:00|111.85|110.25|111.89|110.29|111.99|110.39|111.81|110.21|102
1680037200000|2023-03-28 21:00:00|111.9|110.3|111.99|110.39|112|110.4|111.85|110.25|59
1680037500000|2023-03-28 21:05:00|111.98|110.38|111.8|110.2|112.03|110.43|111.8|110.2|85
1680037800000|2023-03-28 21:10:00|111.81|110.21|111.51|109.91|111.82|110.22|111.5|109.9|106
1680038100000|2023-03-28 21:15:00|111.52|109.92|111.57|109.97|111.63|110.03|111.48|109.88|49
1680038400000|2023-03-28 21:20:00|111.58|109.98|111.79|110.19|111.79|110.19|111.58|109.98|212
1680038700000|2023-03-28 21:25:00|111.77|110.17|111.76|110.16|111.81|110.21|111.7|110.1|236
1680039000000|2023-03-28 21:30:00|111.77|110.17|111.73|110.13|111.77|110.17|111.64|110.04|164
1680039300000|2023-03-28 21:35:00|111.72|110.12|111.86|110.26|111.95|110.35|111.72|110.12|56
1680039600000|2023-03-28 21:40:00|111.85|110.25|111.89|110.29|111.94|110.34|111.83|110.23|51
1680039900000|2023-03-28 21:45:00|111.9|110.3|111.41|109.81|111.91|110.31|111.33|109.73|128
1680040200000|2023-03-28 21:50:00|111.39|109.79|111.54|109.94|111.54|109.94|111.27|109.67|154
1680040500000|2023-03-28 21:55:00|111.49|109.89|111.74|110.14|111.74|110.14|111.47|109.87|72
1680040800000|2023-03-28 22:00:00|111.68|110.08|111.95|110.35|111.95|110.35|111.55|109.95|184
1680041100000|2023-03-28 22:05:00|111.94|110.34|112.02|110.42|112.15|110.55|111.94|110.34|152
1680041400000|2023-03-28 22:10:00|112.03|110.43|111.92|110.32|112.03|110.43|111.8|110.2|173
1680041700000|2023-03-28 22:15:00|111.91|110.31|111.87|110.27|111.92|110.32|111.83|110.23|101
1680042000000|2023-03-28 22:20:00|111.86|110.26|111.87|110.27|111.96|110.36|111.84|110.24|127
1680042300000|2023-03-28 22:25:00|111.88|110.28|112.08|110.48|112.16|110.56|111.86|110.26|74
1680042600000|2023-03-28 22:30:00|112.07|110.47|112.06|110.46|112.16|110.56|112.04|110.44|72
1680042900000|2023-03-28 22:35:00|112.05|110.45|112.06|110.46|112.07|110.47|111.96|110.36|62
1680043200000|2023-03-28 22:40:00|112.07|110.47|111.85|110.25|112.07|110.47|111.82|110.22|105
1680043500000|2023-03-28 22:45:00|111.84|110.24|111.77|110.17|111.86|110.26|111.74|110.14|88
1680043800000|2023-03-28 22:50:00|111.76|110.16|111.96|110.36|111.96|110.36|111.75|110.15|71
1680044100000|2023-03-28 22:55:00|111.95|110.35|112|110.4|112.03|110.43|111.88|110.28|73
1680044400000|2023-03-28 23:00:00|112.01|110.41|112.2|110.6|112.22|110.62|111.92|110.32|117
1680044700000|2023-03-28 23:05:00|112.21|110.61|112.31|110.71|112.46|110.86|112.18|110.58|116
1680045000000|2023-03-28 23:10:00|112.3|110.7|112.2|110.6|112.4|110.8|112.18|110.58|104
1680045300000|2023-03-28 23:15:00|112.21|110.61|112.38|110.78|112.41|110.81|112.19|110.59|95
1680045600000|2023-03-28 23:20:00|112.37|110.77|112.31|110.71|112.42|110.82|112.25|110.65|106
1680045900000|2023-03-28 23:25:00|112.32|110.72|112.35|110.75|112.51|110.91|112.21|110.61|134
1680046200000|2023-03-28 23:30:00|112.36|110.76|112.24|110.64|112.46|110.86|112.22|110.62|151
1680046500000|2023-03-28 23:35:00|112.23|110.63|111.97|110.37|112.38|110.78|111.96|110.36|153
1680046800000|2023-03-28 23:40:00|111.98|110.38|112.11|110.51|112.13|110.53|111.86|110.26|139
1680047100000|2023-03-28 23:45:00|112.12|110.52|112.15|110.55|112.26|110.66|112.12|110.52|207
1680047400000|2023-03-28 23:50:00|112.14|110.54|112.17|110.57|112.27|110.67|112.14|110.54|112
1680047700000|2023-03-28 23:55:00|112.18|110.58|112.15|110.55|112.23|110.63|112.04|110.44|96
1680048000000|2023-03-29 00:00:00|112.16|110.56|112.34|110.74|112.34|110.74|112.05|110.45|162
1680048300000|2023-03-29 00:05:00|112.33|110.73|112.34|110.74|112.41|110.81|112.16|110.56|135
1680048600000|2023-03-29 00:10:00|112.33|110.73|112.27|110.67|112.44|110.84|112.25|110.65|128
1680048900000|2023-03-29 00:15:00|112.25|110.65|112.29|110.69|112.3|110.7|112.1|110.5|218
1680049200000|2023-03-29 00:20:00|112.3|110.7|112.46|110.86|112.53|110.93|112.28|110.68|143
1680049500000|2023-03-29 00:25:00|112.45|110.85|112.46|110.86|112.49|110.89|112.43|110.83|61
1680049800000|2023-03-29 00:30:00|112.45|110.85|112.27|110.67|112.47|110.87|112.25|110.65|133
1680050100000|2023-03-29 00:35:00|112.29|110.69|112.37|110.77|112.45|110.85|112.24|110.64|152
1680050400000|2023-03-29 00:40:00|112.38|110.78|112.19|110.59|112.41|110.81|112.1|110.5|81
1680050700000|2023-03-29 00:45:00|112.18|110.58|112.09|110.49|112.2|110.6|111.96|110.36|133
1680051000000|2023-03-29 00:50:00|112.1|110.5|112.16|110.56|112.29|110.69|112.08|110.48|112
1680051300000|2023-03-29 00:55:00|112.17|110.57|112.15|110.55|112.27|110.67|112.05|110.45|97
1680051600000|2023-03-29 01:00:00|112.13|110.53|112.32|110.72|112.32|110.72|112.11|110.51|132
1680051900000|2023-03-29 01:05:00|112.31|110.71|112.31|110.71|112.47|110.87|112.21|110.61|132
1680052200000|2023-03-29 01:10:00|112.32|110.72|112.54|110.94|112.57|110.97|112.32|110.72|160
1680052500000|2023-03-29 01:15:00|112.56|110.96|112.8|111.2|112.8|111.2|112.49|110.89|216
1680052800000|2023-03-29 01:20:00|112.79|111.19|112.55|110.95|112.82|111.22|112.44|110.84|153
1680053100000|2023-03-29 01:25:00|112.54|110.94|112.31|110.71|112.58|110.98|112.3|110.7|153
1680053400000|2023-03-29 01:30:00|112.32|110.72|112.02|110.42|112.36|110.76|112|110.4|119
1680053700000|2023-03-29 01:35:00|112.03|110.43|111.91|110.31|112.09|110.49|111.81|110.21|178
1680054000000|2023-03-29 01:40:00|111.9|110.3|112.03|110.43|112.14|110.54|111.9|110.3|194
1680054300000|2023-03-29 01:45:00|112.02|110.42|111.78|110.18|112.07|110.47|111.74|110.14|206
1680054600000|2023-03-29 01:50:00|111.79|110.19|111.87|110.27|111.87|110.27|111.62|110.02|189
1680054900000|2023-03-29 01:55:00|111.88|110.28|111.93|110.33|112.07|110.47|111.87|110.27|137
1680055200000|2023-03-29 02:00:00|111.94|110.34|112.05|110.45|112.13|110.53|111.94|110.34|140
1680055500000|2023-03-29 02:05:00|112.04|110.44|112.07|110.47|112.11|110.51|112|110.4|91
1680055800000|2023-03-29 02:10:00|112.08|110.48|112.15|110.55|112.23|110.63|112.07|110.47|100
1680056100000|2023-03-29 02:15:00|112.16|110.56|112.04|110.44|112.17|110.57|111.93|110.33|137
1680056400000|2023-03-29 02:20:00|112.05|110.45|112.34|110.74|112.34|110.74|112.05|110.45|144
1680056700000|2023-03-29 02:25:00|112.32|110.72|112.37|110.77|112.47|110.87|112.24|110.64|92
1680057000000|2023-03-29 02:30:00|112.38|110.78|112.36|110.76|112.39|110.79|112.3|110.7|69
1680057300000|2023-03-29 02:35:00|112.35|110.75|112.25|110.65|112.38|110.78|112.24|110.64|138
1680057600000|2023-03-29 02:40:00|112.23|110.63|112.17|110.57|112.33|110.73|112.11|110.51|144
1680057900000|2023-03-29 02:45:00|112.18|110.58|112.17|110.57|112.28|110.68|112.15|110.55|98
1680058200000|2023-03-29 02:50:00|112.16|110.56|112.83|111.23|112.96|111.36|112.16|110.56|227
1680058500000|2023-03-29 02:55:00|112.75|111.15|113.02|111.42|113.08|111.48|112.69|111.09|143
1680058800000|2023-03-29 03:00:00|113.01|111.41|112.92|111.32|113.02|111.42|112.85|111.25|97
1680059100000|2023-03-29 03:05:00|112.89|111.29|112.88|111.28|112.92|111.32|112.79|111.19|99
1680059400000|2023-03-29 03:10:00|112.87|111.27|112.88|111.28|112.97|111.37|112.86|111.26|60
1680059700000|2023-03-29 03:15:00|112.89|111.29|112.87|111.27|112.97|111.37|112.86|111.26|30
1680060000000|2023-03-29 03:20:00|112.86|111.26|112.72|111.12|112.88|111.28|112.69|111.09|71
1680060300000|2023-03-29 03:25:00|112.71|111.11|112.86|111.26|112.86|111.26|112.64|111.04|84
1680060600000|2023-03-29 03:30:00|112.84|111.24|112.75|111.15|112.84|111.24|112.63|111.03|106
1680060900000|2023-03-29 03:35:00|112.76|111.16|112.78|111.18|112.78|111.18|112.65|111.05|107
1680061200000|2023-03-29 03:40:00|112.77|111.17|112.69|111.09|112.78|111.18|112.6|111|58
1680061500000|2023-03-29 03:45:00|112.67|111.07|112.69|111.09|112.7|111.1|112.66|111.06|78
1680061800000|2023-03-29 03:50:00|112.7|111.1|112.82|111.22|112.83|111.23|112.68|111.08|87
1680062100000|2023-03-29 03:55:00|112.81|111.21|113.09|111.49|113.09|111.49|112.81|111.21|140
1680062400000|2023-03-29 04:00:00|113.1|111.5|112.99|111.39|113.15|111.55|112.99|111.39|101
1680062700000|2023-03-29 04:05:00|113|111.4|113.09|111.49|113.1|111.5|112.99|111.39|61
1680063000000|2023-03-29 04:10:00|113.08|111.48|113.28|111.68|113.29|111.69|113.08|111.48|117
1680063300000|2023-03-29 04:15:00|113.27|111.67|113.64|112.04|113.77|112.17|113.25|111.65|208
1680063600000|2023-03-29 04:20:00|113.65|112.05|113.84|112.24|113.94|112.34|113.64|112.04|197
1680063900000|2023-03-29 04:25:00|113.83|112.23|113.94|112.34|113.95|112.35|113.75|112.15|170
1680064200000|2023-03-29 04:30:00|113.95|112.35|114.16|112.56|114.27|112.67|113.85|112.25|267
1680064500000|2023-03-29 04:35:00|114.15|112.55|113.81|112.21|114.29|112.69|113.74|112.14|243
1680064800000|2023-03-29 04:40:00|113.82|112.22|113.82|112.22|114.05|112.45|113.7|112.1|254
1680065100000|2023-03-29 04:45:00|113.81|112.21|113.7|112.1|113.87|112.27|113.66|112.06|243
1680065400000|2023-03-29 04:50:00|113.69|112.09|113.6|112|113.72|112.12|113.49|111.89|216
1680065700000|2023-03-29 04:55:00|113.59|111.99|113.73|112.13|113.75|112.15|113.58|111.98|177
1680066000000|2023-03-29 05:00:00|113.74|112.14|113.72|112.12|113.89|112.29|113.6|112|104
1680066300000|2023-03-29 05:05:00|113.73|112.13|113.8|112.2|114.1|112.5|113.73|112.13|223
1680066600000|2023-03-29 05:10:00|113.81|112.21|113.78|112.18|113.85|112.25|113.62|112.02|197
1680066900000|2023-03-29 05:15:00|113.79|112.19|114.2|112.6|114.2|112.6|113.76|112.16|172
1680067200000|2023-03-29 05:20:00|114.21|112.61|114.25|112.65|114.33|112.73|113.99|112.39|246
1680067500000|2023-03-29 05:25:00|114.24|112.64|114.18|112.58|114.29|112.69|114.09|112.49|218
1680067800000|2023-03-29 05:30:00|114.19|112.59|113.93|112.33|114.23|112.63|113.93|112.33|181
1680068100000|2023-03-29 05:35:00|113.94|112.34|113.96|112.36|114.01|112.41|113.85|112.25|110
1680068400000|2023-03-29 05:40:00|113.97|112.37|114.14|112.54|114.16|112.56|113.95|112.35|160
1680068700000|2023-03-29 05:45:00|114.13|112.53|114.14|112.54|114.19|112.59|114.13|112.53|181
1680069000000|2023-03-29 05:50:00|114.15|112.55|114.15|112.55|114.15|112.55|114.03|112.43|129
1680069300000|2023-03-29 05:55:00|114.16|112.56|114.25|112.65|114.27|112.67|114.1|112.5|115
1680069600000|2023-03-29 06:00:00|114.26|112.66|113.92|112.32|114.33|112.73|113.92|112.32|180
1680069900000|2023-03-29 06:05:00|113.91|112.31|113.87|112.27|114|112.4|113.81|112.21|86
1680070200000|2023-03-29 06:10:00|113.88|112.28|114.21|112.61|114.28|112.68|113.87|112.27|114
1680070500000|2023-03-29 06:15:00|114.2|112.6|114.44|112.84|114.44|112.84|114.19|112.59|143
1680070800000|2023-03-29 06:20:00|114.43|112.83|114.13|112.53|114.45|112.85|114.13|112.53|258
1680071100000|2023-03-29 06:25:00|114.15|112.55|114.94|113.34|114.96|113.36|114.04|112.44|343
1680071400000|2023-03-29 06:30:00|114.95|113.35|114.85|113.25|115.12|113.52|114.82|113.22|424
1680071700000|2023-03-29 06:35:00|114.86|113.26|114.59|112.99|114.96|113.36|114.59|112.99|363
1680072000000|2023-03-29 06:40:00|114.62|113.02|114.89|113.29|114.9|113.3|114.59|112.99|163
1680072300000|2023-03-29 06:45:00|114.88|113.28|114.65|113.05|114.97|113.37|114.59|112.99|165
1680072600000|2023-03-29 06:50:00|114.64|113.04|114.38|112.78|114.69|113.09|114.31|112.71|192
1680072900000|2023-03-29 06:55:00|114.39|112.79|114.52|112.92|114.56|112.96|114.37|112.77|137
1680073200000|2023-03-29 07:00:00|114.51|112.91|114.53|112.93|114.75|113.15|114.5|112.9|177
1680073500000|2023-03-29 07:05:00|114.55|112.95|114.42|112.82|114.65|113.05|114.41|112.81|125
1680073800000|2023-03-29 07:10:00|114.45|112.85|114.16|112.56|114.45|112.85|114.15|112.55|84
1680074100000|2023-03-29 07:15:00|114.17|112.57|114.53|112.93|114.54|112.94|114.11|112.51|143
1680074400000|2023-03-29 07:20:00|114.52|112.92|114.62|113.02|114.65|113.05|114.52|112.92|166
1680074700000|2023-03-29 07:25:00|114.61|113.01|114.68|113.08|114.87|113.27|114.59|112.99|148
1680075000000|2023-03-29 07:30:00|114.69|113.09|114.57|112.97|114.81|113.21|114.5|112.9|77
1680075300000|2023-03-29 07:35:00|114.56|112.96|114.68|113.08|114.7|113.1|114.5|112.9|100
1680075600000|2023-03-29 07:40:00|114.67|113.07|114.79|113.19|114.8|113.2|114.66|113.06|78
1680075900000|2023-03-29 07:45:00|114.78|113.18|114.8|113.2|114.83|113.23|114.74|113.14|71
1680076200000|2023-03-29 07:50:00|114.79|113.19|114.75|113.15|114.81|113.21|114.67|113.07|98
1680076500000|2023-03-29 07:55:00|114.74|113.14|114.85|113.25|114.9|113.3|114.64|113.04|117
1680076800000|2023-03-29 08:00:00|114.86|113.26|114.57|112.97|114.98|113.38|114.57|112.97|208
1680077100000|2023-03-29 08:05:00|114.58|112.98|115.09|113.49|115.13|113.53|114.49|112.89|178
1680077400000|2023-03-29 08:10:00|115.1|113.5|115.53|113.93|115.61|114.01|115.02|113.42|351
1680077700000|2023-03-29 08:15:00|115.52|113.92|115.43|113.83|115.68|114.08|115.17|113.57|330
1680078000000|2023-03-29 08:20:00|115.42|113.82|115.67|114.07|115.71|114.11|115.31|113.71|237
1680078300000|2023-03-29 08:25:00|115.66|114.06|115.72|114.12|115.79|114.19|115.53|113.93|298
1680078600000|2023-03-29 08:30:00|115.71|114.11|116.08|114.48|116.13|114.53|115.62|114.02|288
1680078900000|2023-03-29 08:35:00|116.07|114.47|115.71|114.11|116.15|114.55|115.67|114.07|272
1680079200000|2023-03-29 08:40:00|115.73|114.13|115.45|113.85|115.73|114.13|115.43|113.83|290
1680079500000|2023-03-29 08:45:00|115.46|113.86|115.57|113.97|115.58|113.98|115.43|113.83|173
1680079800000|2023-03-29 08:50:00|115.58|113.98|115.79|114.19|115.8|114.2|115.57|113.97|180
1680080100000|2023-03-29 08:55:00|115.83|114.23|115.97|114.37|115.97|114.37|115.83|114.23|162
1680080400000|2023-03-29 09:00:00|115.98|114.38|115.94|114.34|116|114.4|115.8|114.2|131
1680080700000|2023-03-29 09:05:00|115.93|114.33|115.94|114.34|116|114.4|115.93|114.33|76
1680081000000|2023-03-29 09:10:00|115.95|114.35|116.03|114.43|116.07|114.47|115.94|114.34|92
1680081300000|2023-03-29 09:15:00|116.04|114.44|116.07|114.47|116.08|114.48|115.89|114.29|139
1680081600000|2023-03-29 09:20:00|116.08|114.48|116.06|114.46|116.12|114.52|116.02|114.42|94
1680081900000|2023-03-29 09:25:00|116.05|114.45|115.68|114.08|116.14|114.54|115.62|114.02|222
1680082200000|2023-03-29 09:30:00|115.69|114.09|115.7|114.1|115.79|114.19|115.59|113.99|187
1680082500000|2023-03-29 09:35:00|115.71|114.11|115.68|114.08|115.77|114.17|115.66|114.06|169
1680082800000|2023-03-29 09:40:00|115.67|114.07|115.61|114.01|115.68|114.08|115.47|113.87|176
1680083100000|2023-03-29 09:45:00|115.62|114.02|115.58|113.98|115.7|114.1|115.54|113.94|197
1680083400000|2023-03-29 09:50:00|115.57|113.97|115.28|113.68|115.58|113.98|115.28|113.68|129
1680083700000|2023-03-29 09:55:00|115.29|113.69|115.46|113.86|115.48|113.88|115.27|113.67|134
1680084000000|2023-03-29 10:00:00|115.45|113.85|115.56|113.96|115.56|113.96|115.44|113.84|122
1680084300000|2023-03-29 10:05:00|115.55|113.95|115.45|113.85|115.59|113.99|115.44|113.84|99
1680084600000|2023-03-29 10:10:00|115.46|113.86|115.12|113.52|115.56|113.96|115.12|113.52|114
1680084900000|2023-03-29 10:15:00|115.14|113.54|115.35|113.75|115.35|113.75|115.1|113.5|207
1680085200000|2023-03-29 10:20:00|115.36|113.76|115.69|114.09|115.7|114.1|115.36|113.76|138
1680085500000|2023-03-29 10:25:00|115.67|114.07|115.84|114.24|115.96|114.36|115.67|114.07|190
1680085800000|2023-03-29 10:30:00|115.85|114.25|115.85|114.25|115.86|114.26|115.74|114.14|122
1680086100000|2023-03-29 10:35:00|115.86|114.26|115.87|114.27|115.9|114.3|115.84|114.24|86
1680086400000|2023-03-29 10:40:00|115.86|114.26|115.86|114.26|115.89|114.29|115.75|114.15|80
1680086700000|2023-03-29 10:45:00|115.87|114.27|115.87|114.27|115.88|114.28|115.84|114.24|39
1680087000000|2023-03-29 10:50:00|115.86|114.26|115.47|113.87|115.87|114.27|115.47|113.87|185
1680087300000|2023-03-29 10:55:00|115.46|113.86|115.53|113.93|115.57|113.97|115.35|113.75|229
1680087600000|2023-03-29 11:00:00|115.54|113.94|115.15|113.55|115.59|113.99|115.12|113.52|248
1680087900000|2023-03-29 11:05:00|115.16|113.56|115.34|113.74|115.35|113.75|115.15|113.55|94
1680088200000|2023-03-29 11:10:00|115.35|113.75|115.47|113.87|115.53|113.93|115.35|113.75|124
1680088500000|2023-03-29 11:15:00|115.48|113.88|115.46|113.86|115.55|113.95|115.44|113.84|77
1680088800000|2023-03-29 11:20:00|115.47|113.87|115.65|114.05|115.65|114.05|115.46|113.86|90
1680089100000|2023-03-29 11:25:00|115.64|114.04|115.68|114.08|115.79|114.19|115.63|114.03|144
1680089400000|2023-03-29 11:30:00|115.69|114.09|115.65|114.05|115.78|114.18|115.63|114.03|130
1680089700000|2023-03-29 11:35:00|115.66|114.06|115.57|113.97|115.67|114.07|115.5|113.9|101
1680090000000|2023-03-29 11:40:00|115.56|113.96|115.51|113.91|115.67|114.07|115.49|113.89|115
1680090300000|2023-03-29 11:45:00|115.52|113.92|115.46|113.86|115.64|114.04|115.46|113.86|104
1680090600000|2023-03-29 11:50:00|115.47|113.87|115.55|113.95|115.59|113.99|115.42|113.82|134
1680090900000|2023-03-29 11:55:00|115.56|113.96|115.72|114.12|115.73|114.13|115.56|113.96|66
1680091200000|2023-03-29 12:00:00|115.73|114.13|115.89|114.29|115.94|114.34|115.7|114.1|159
1680091500000|2023-03-29 12:05:00|115.9|114.3|115.49|113.89|115.91|114.31|115.48|113.88|192
1680091800000|2023-03-29 12:10:00|115.48|113.88|115.23|113.63|115.49|113.89|115.02|113.42|262
1680092100000|2023-03-29 12:15:00|115.24|113.64|115.07|113.47|115.45|113.85|114.96|113.36|232
1680092400000|2023-03-29 12:20:00|115.09|113.49|115.14|113.54|115.15|113.55|114.86|113.26|217
1680092700000|2023-03-29 12:25:00|115.13|113.53|115.36|113.76|115.39|113.79|115.06|113.46|137
1680093000000|2023-03-29 12:30:00|115.37|113.77|115.34|113.74|115.4|113.8|115.27|113.67|167
1680093300000|2023-03-29 12:35:00|115.36|113.76|115.04|113.44|115.36|113.76|114.81|113.21|182
1680093600000|2023-03-29 12:40:00|115.01|113.41|115.08|113.48|115.11|113.51|114.98|113.38|144
1680093900000|2023-03-29 12:45:00|115.07|113.47|115.15|113.55|115.24|113.64|114.93|113.33|178
1680094200000|2023-03-29 12:50:00|115.16|113.56|115.04|113.44|115.2|113.6|115.02|113.42|109
1680094500000|2023-03-29 12:55:00|115.08|113.48|115.31|113.71|115.42|113.82|115.07|113.47|172
1680094800000|2023-03-29 13:00:00|115.32|113.72|115.26|113.66|115.43|113.83|115.19|113.59|171
1680095100000|2023-03-29 13:05:00|115.27|113.67|115.32|113.72|115.35|113.75|115.12|113.52|183
1680095400000|2023-03-29 13:10:00|115.31|113.71|115.22|113.62|115.45|113.85|115.21|113.61|214
1680095700000|2023-03-29 13:15:00|115.23|113.63|115.35|113.75|115.38|113.78|115.14|113.54|137
1680096000000|2023-03-29 13:20:00|115.36|113.76|115.24|113.64|115.39|113.79|115.19|113.59|134
1680096300000|2023-03-29 13:25:00|115.23|113.63|115.21|113.61|115.44|113.84|115.17|113.57|165
1680096600000|2023-03-29 13:30:00|115.23|113.63|115.62|114.02|115.73|114.13|115.22|113.62|181
1680096900000|2023-03-29 13:35:00|115.63|114.03|115.98|114.38|116.02|114.42|115.62|114.02|199
1680097200000|2023-03-29 13:40:00|115.99|114.39|115.81|114.21|116|114.4|115.69|114.09|195
1680097500000|2023-03-29 13:45:00|115.82|114.22|115.49|113.89|115.83|114.23|115.36|113.76|310
1680097800000|2023-03-29 13:50:00|115.47|113.87|115.59|113.99|115.76|114.16|115.47|113.87|227
1680098100000|2023-03-29 13:55:00|115.6|114|115.55|113.95|115.6|114|115.39|113.79|192
1680098400000|2023-03-29 14:00:00|115.58|113.98|115.4|113.8|115.62|114.02|115.28|113.68|188
1680098700000|2023-03-29 14:05:00|115.41|113.81|115.58|113.98|115.59|113.99|115.3|113.7|144
1680099000000|2023-03-29 14:10:00|115.57|113.97|115.83|114.23|115.89|114.29|115.54|113.94|172
1680099300000|2023-03-29 14:15:00|115.82|114.22|115.78|114.18|115.98|114.38|115.75|114.15|262
1680099600000|2023-03-29 14:20:00|115.79|114.19|115.68|114.08|115.95|114.35|115.64|114.04|220
1680099900000|2023-03-29 14:25:00|115.67|114.07|115.28|113.68|115.68|114.08|115.13|113.53|281
1680100200000|2023-03-29 14:30:00|115.27|113.67|115.47|113.87|115.53|113.93|115.11|113.51|249
1680100500000|2023-03-29 14:35:00|115.46|113.86|115.12|113.52|115.54|113.94|114.92|113.32|286
1680100800000|2023-03-29 14:40:00|115.11|113.51|115.2|113.6|115.36|113.76|115.05|113.45|150
1680101100000|2023-03-29 14:45:00|115.22|113.62|114.61|113.01|115.31|113.71|114.52|112.92|319
1680101400000|2023-03-29 14:50:00|114.6|113|114.88|113.28|114.88|113.28|114.58|112.98|241
1680101700000|2023-03-29 14:55:00|114.89|113.29|114.99|113.39|114.99|113.39|114.81|113.21|140
1680102000000|2023-03-29 15:00:00|114.98|113.38|114.99|113.39|115.01|113.41|114.67|113.07|180
1680102300000|2023-03-29 15:05:00|115|113.4|115.25|113.65|115.26|113.66|115|113.4|99
1680102600000|2023-03-29 15:10:00|115.24|113.64|115.07|113.47|115.25|113.65|114.98|113.38|136
1680102900000|2023-03-29 15:15:00|115.08|113.48|115.05|113.45|115.13|113.53|114.98|113.38|105
1680103200000|2023-03-29 15:20:00|115.1|113.5|115.3|113.7|115.3|113.7|115.1|113.5|84
1680103500000|2023-03-29 15:25:00|115.29|113.69|115.5|113.9|115.54|113.94|115.21|113.61|145
1680103800000|2023-03-29 15:30:00|115.52|113.92|115.71|114.11|115.73|114.13|115.52|113.92|132
1680104100000|2023-03-29 15:35:00|115.72|114.12|115.6|114|115.76|114.16|115.57|113.97|194
1680104400000|2023-03-29 15:40:00|115.61|114.01|115.65|114.05|115.71|114.11|115.53|113.93|127
1680104700000|2023-03-29 15:45:00|115.66|114.06|115.52|113.92|115.72|114.12|115.5|113.9|178
1680105000000|2023-03-29 15:50:00|115.51|113.91|115.67|114.07|115.68|114.08|115.44|113.84|110
1680105300000|2023-03-29 15:55:00|115.66|114.06|115.74|114.14|115.82|114.22|115.55|113.95|142
1680105600000|2023-03-29 16:00:00|115.73|114.13|115.31|113.71|115.76|114.16|115.3|113.7|180
1680105900000|2023-03-29 16:05:00|115.32|113.72|115.46|113.86|115.54|113.94|115.31|113.71|248
1680106200000|2023-03-29 16:10:00|115.45|113.85|115.41|113.81|115.51|113.91|115.31|113.71|141
1680106500000|2023-03-29 16:15:00|115.42|113.82|115.22|113.62|115.46|113.86|115.11|113.51|168
1680106800000|2023-03-29 16:20:00|115.23|113.63|115.28|113.68|115.31|113.71|115.13|113.53|85
1680107100000|2023-03-29 16:25:00|115.27|113.67|115.4|113.8|115.42|113.82|115.2|113.6|97
1680107400000|2023-03-29 16:30:00|115.41|113.81|115.31|113.71|115.41|113.81|115.28|113.68|86
1680107700000|2023-03-29 16:35:00|115.3|113.7|115.3|113.7|115.42|113.82|115.3|113.7|66
1680108000000|2023-03-29 16:40:00|115.31|113.71|115.11|113.51|115.39|113.79|115.09|113.49|211
1680108300000|2023-03-29 16:45:00|115.1|113.5|115.07|113.47|115.18|113.58|114.84|113.24|198
1680108600000|2023-03-29 16:50:00|115.06|113.46|115.12|113.52|115.24|113.64|114.98|113.38|163
1680108900000|2023-03-29 16:55:00|115.11|113.51|114.71|113.11|115.17|113.57|114.66|113.06|282
1680109200000|2023-03-29 17:00:00|114.7|113.1|115.17|113.57|115.19|113.59|114.69|113.09|164
1680109500000|2023-03-29 17:05:00|115.18|113.58|115.31|113.71|115.33|113.73|115.13|113.53|115
1680109800000|2023-03-29 17:10:00|115.32|113.72|115.39|113.79|115.43|113.83|115.29|113.69|102
1680110100000|2023-03-29 17:15:00|115.4|113.8|115.31|113.71|115.42|113.82|115.21|113.61|105
1680110400000|2023-03-29 17:20:00|115.3|113.7|115.41|113.81|115.43|113.83|115.29|113.69|125
1680110700000|2023-03-29 17:25:00|115.4|113.8|115.41|113.81|115.54|113.94|115.39|113.79|87
1680111000000|2023-03-29 17:30:00|115.4|113.8|115.19|113.59|115.52|113.92|115.18|113.58|146
1680111300000|2023-03-29 17:35:00|115.2|113.6|115.31|113.71|115.38|113.78|115.12|113.52|128
1680111600000|2023-03-29 17:40:00|115.32|113.72|115.19|113.59|115.39|113.79|115.11|113.51|93
1680111900000|2023-03-29 17:45:00|115.18|113.58|115.38|113.78|115.38|113.78|115.17|113.57|128
1680112200000|2023-03-29 17:50:00|115.37|113.77|115.31|113.71|115.4|113.8|115.18|113.58|153
1680112500000|2023-03-29 17:55:00|115.3|113.7|115.4|113.8|115.4|113.8|115.19|113.59|105
1680112800000|2023-03-29 18:00:00|115.41|113.81|115.3|113.7|115.41|113.81|115.24|113.64|83
1680113100000|2023-03-29 18:05:00|115.29|113.69|115.32|113.72|115.35|113.75|115.17|113.57|165
1680113400000|2023-03-29 18:10:00|115.31|113.71|115.31|113.71|115.36|113.76|115.24|113.64|70
1680113700000|2023-03-29 18:15:00|115.3|113.7|115.13|113.53|115.33|113.73|115.09|113.49|119
1680114000000|2023-03-29 18:20:00|115.12|113.52|115.2|113.6|115.24|113.64|115.02|113.42|137
1680114300000|2023-03-29 18:25:00|115.21|113.61|115.34|113.74|115.37|113.77|115.21|113.61|121
1680114600000|2023-03-29 18:30:00|115.33|113.73|115.42|113.82|115.43|113.83|115.22|113.62|76
1680114900000|2023-03-29 18:35:00|115.41|113.81|115.46|113.86|115.49|113.89|115.41|113.81|45
1680115200000|2023-03-29 18:40:00|115.45|113.85|115.49|113.89|115.5|113.9|115.44|113.84|87
1680115500000|2023-03-29 18:45:00|115.48|113.88|115.6|114|115.62|114.02|115.43|113.83|55
1680115800000|2023-03-29 18:50:00|115.59|113.99|115.53|113.93|115.6|114|115.42|113.82|112
1680116100000|2023-03-29 18:55:00|115.52|113.92|115.5|113.9|115.62|114.02|115.5|113.9|93
1680116400000|2023-03-29 19:00:00|115.52|113.92|115.6|114|115.64|114.04|115.5|113.9|136
1680116700000|2023-03-29 19:05:00|115.61|114.01|115.59|113.99|115.62|114.02|115.58|113.98|57
1680117000000|2023-03-29 19:10:00|115.6|114|115.68|114.08|115.69|114.09|115.57|113.97|63
1680117300000|2023-03-29 19:15:00|115.67|114.07|115.76|114.16|115.78|114.18|115.64|114.04|38
1680117600000|2023-03-29 19:20:00|115.71|114.11|115.67|114.07|115.8|114.2|115.67|114.07|72
1680117900000|2023-03-29 19:25:00|115.66|114.06|115.61|114.01|115.74|114.14|115.59|113.99|77
1680118200000|2023-03-29 19:30:00|115.6|114|115.4|113.8|115.63|114.03|115.39|113.79|80
1680118500000|2023-03-29 19:35:00|115.39|113.79|115.51|113.91|115.52|113.92|115.36|113.76|117
1680118800000|2023-03-29 19:40:00|115.52|113.92|115.49|113.89|115.52|113.92|115.47|113.87|192
1680119100000|2023-03-29 19:45:00|115.48|113.88|115.54|113.94|115.55|113.95|115.37|113.77|91
1680119400000|2023-03-29 19:50:00|115.53|113.93|115.72|114.12|115.73|114.13|115.53|113.93|91
1680119700000|2023-03-29 19:55:00|115.73|114.13|115.71|114.11|115.76|114.16|115.68|114.08|92
1680120000000|2023-03-29 20:00:00|115.7|114.1|115.8|114.2|115.8|114.2|115.64|114.04|71
1680120300000|2023-03-29 20:05:00|115.83|114.23|115.71|114.11|115.83|114.23|115.68|114.08|69
1680120600000|2023-03-29 20:10:00|115.69|114.09|115.71|114.11|115.72|114.12|115.67|114.07|52
1680120900000|2023-03-29 20:15:00|115.72|114.12|115.68|114.08|115.81|114.21|115.67|114.07|91
1680121200000|2023-03-29 20:20:00|115.72|114.12|115.68|114.08|115.73|114.13|115.59|113.99|75
1680121500000|2023-03-29 20:25:00|115.67|114.07|115.7|114.1|115.76|114.16|115.58|113.98|74
1680121800000|2023-03-29 20:30:00|115.71|114.11|115.76|114.16|115.77|114.17|115.71|114.11|31
1680122100000|2023-03-29 20:35:00|115.75|114.15|115.59|113.99|115.76|114.16|115.56|113.96|93
1680122400000|2023-03-29 20:40:00|115.58|113.98|115.5|113.9|115.61|114.01|115.49|113.89|79
1680122700000|2023-03-29 20:45:00|115.49|113.89|115.5|113.9|115.54|113.94|115.38|113.78|108
1680123000000|2023-03-29 20:50:00|115.49|113.89|115.61|114.01|115.61|114.01|115.49|113.89|58
1680123300000|2023-03-29 20:55:00|115.6|114|115.62|114.02|115.66|114.06|115.59|113.99|45
1680123600000|2023-03-29 21:00:00|115.61|114.01|115.46|113.86|115.68|114.08|115.46|113.86|53
1680123900000|2023-03-29 21:05:00|115.45|113.85|115.56|113.96|115.57|113.97|115.43|113.83|45
1680124200000|2023-03-29 21:10:00|115.57|113.97|115.74|114.14|115.75|114.15|115.55|113.95|40
1680124500000|2023-03-29 21:15:00|115.73|114.13|115.86|114.26|115.88|114.28|115.73|114.13|37
1680124800000|2023-03-29 21:20:00|115.85|114.25|116.01|114.41|116.01|114.41|115.85|114.25|34
1680125100000|2023-03-29 21:25:00|116|114.4|116.02|114.42|116.03|114.43|116|114.4|14
1680125400000|2023-03-29 21:30:00|116.07|114.47|116.06|114.46|116.07|114.47|116.05|114.45|22
1680125700000|2023-03-29 21:35:00|116.05|114.45|115.95|114.35|116.05|114.45|115.94|114.34|35
1680126000000|2023-03-29 21:40:00|115.94|114.34|115.96|114.36|115.96|114.36|115.93|114.33|20
1680126300000|2023-03-29 21:45:00|115.95|114.35|115.64|114.04|115.96|114.36|115.64|114.04|61
1680126600000|2023-03-29 21:50:00|115.65|114.05|115.82|114.22|115.84|114.24|115.65|114.05|29
1680126900000|2023-03-29 21:55:00|115.81|114.21|115.56|113.96|115.82|114.22|115.56|113.96|61
1680127200000|2023-03-29 22:00:00|115.57|113.97|114.86|113.26|115.63|114.03|114.85|113.25|227
1680127500000|2023-03-29 22:05:00|114.87|113.27|115.16|113.56|115.16|113.56|114.85|113.25|156
1680127800000|2023-03-29 22:10:00|115.15|113.55|115.28|113.68|115.29|113.69|115.14|113.54|81
1680128100000|2023-03-29 22:15:00|115.27|113.67|115.29|113.69|115.34|113.74|115.17|113.57|87
1680128400000|2023-03-29 22:20:00|115.3|113.7|115.44|113.84|115.55|113.95|115.3|113.7|69
1680128700000|2023-03-29 22:25:00|115.46|113.86|115.62|114.02|115.65|114.05|115.43|113.83|100
1680129000000|2023-03-29 22:30:00|115.63|114.03|115.57|113.97|115.71|114.11|115.53|113.93|73
1680129300000|2023-03-29 22:35:00|115.58|113.98|115.37|113.77|115.6|114|115.34|113.74|144
1680129600000|2023-03-29 22:40:00|115.36|113.76|115.44|113.84|115.53|113.93|115.34|113.74|132
1680129900000|2023-03-29 22:45:00|115.48|113.88|115.76|114.16|115.76|114.16|115.39|113.79|97
1680130200000|2023-03-29 22:50:00|115.77|114.17|115.79|114.19|115.84|114.24|115.72|114.12|98
1680130500000|2023-03-29 22:55:00|115.81|114.21|115.79|114.19|115.9|114.3|115.72|114.12|60
1680130800000|2023-03-29 23:00:00|115.81|114.21|115.93|114.33|115.95|114.35|115.78|114.18|75
1680131100000|2023-03-29 23:05:00|115.94|114.34|116.02|114.42|116.05|114.45|115.93|114.33|49
1680131400000|2023-03-29 23:10:00|116.03|114.43|116.01|114.41|116.07|114.47|115.97|114.37|65
1680131700000|2023-03-29 23:15:00|116|114.4|116.03|114.43|116.09|114.49|115.97|114.37|82
1680132000000|2023-03-29 23:20:00|116|114.4|115.92|114.32|116.03|114.43|115.81|114.21|88
1680132300000|2023-03-29 23:25:00|115.93|114.33|116.03|114.43|116.03|114.43|115.9|114.3|76
1680132600000|2023-03-29 23:30:00|116.02|114.42|115.82|114.22|116.03|114.43|115.8|114.2|129
1680132900000|2023-03-29 23:35:00|115.81|114.21|115.81|114.21|115.91|114.31|115.78|114.18|71
1680133200000|2023-03-29 23:40:00|115.86|114.26|115.8|114.2|115.88|114.28|115.63|114.03|97
1680133500000|2023-03-29 23:45:00|115.79|114.19|115.82|114.22|115.82|114.22|115.7|114.1|117
1680133800000|2023-03-29 23:50:00|115.81|114.21|115.8|114.2|115.96|114.36|115.78|114.18|118
1680134100000|2023-03-29 23:55:00|115.79|114.19|115.76|114.16|115.8|114.2|115.65|114.05|50
1680134400000|2023-03-30 00:00:00|115.77|114.17|115.78|114.18|116.06|114.46|115.77|114.17|101
1680134700000|2023-03-30 00:05:00|115.77|114.17|115.87|114.27|115.87|114.27|115.59|113.99|92
1680135000000|2023-03-30 00:10:00|115.9|114.3|115.84|114.24|115.96|114.36|115.67|114.07|169
1680135300000|2023-03-30 00:15:00|115.83|114.23|116.04|114.44|116.09|114.49|115.71|114.11|122
1680135600000|2023-03-30 00:20:00|116.03|114.43|116.4|114.8|116.45|114.85|116.03|114.43|182
1680135900000|2023-03-30 00:25:00|116.41|114.81|116.62|115.02|116.62|115.02|116.38|114.78|123
1680136200000|2023-03-30 00:30:00|116.61|115.01|117.12|115.52|117.84|116.24|116.6|115|247
1680136500000|2023-03-30 00:35:00|117.13|115.53|116.86|115.26|117.13|115.53|116.59|114.99|253
1680136800000|2023-03-30 00:40:00|116.87|115.27|116.61|115.01|117.03|115.43|116.61|115.01|89
1680137100000|2023-03-30 00:45:00|116.55|114.95|116.41|114.81|116.57|114.97|116.13|114.53|143
1680137400000|2023-03-30 00:50:00|116.42|114.82|115.98|114.38|116.42|114.82|115.74|114.14|229
1680137700000|2023-03-30 00:55:00|115.97|114.37|116.25|114.65|116.33|114.73|115.86|114.26|288
1680138000000|2023-03-30 01:00:00|116.24|114.64|116.91|115.31|116.92|115.32|116.19|114.59|183
1680138300000|2023-03-30 01:05:00|116.9|115.3|116.11|114.51|116.91|115.31|115.88|114.28|237
1680138600000|2023-03-30 01:10:00|116.12|114.52|115.95|114.35|116.14|114.54|115.27|113.67|333
1680138900000|2023-03-30 01:15:00|115.92|114.32|115.97|114.37|115.98|114.38|115.52|113.92|201
1680139200000|2023-03-30 01:20:00|115.98|114.38|116.65|115.05|116.65|115.05|115.97|114.37|135
1680139500000|2023-03-30 01:25:00|116.66|115.06|116.94|115.34|116.97|115.37|116.66|115.06|163
1680139800000|2023-03-30 01:30:00|116.93|115.33|116.66|115.06|116.95|115.35|116.65|115.05|212
1680140100000|2023-03-30 01:35:00|116.65|115.05|116.5|114.9|116.71|115.11|116.43|114.83|136
1680140400000|2023-03-30 01:40:00|116.49|114.89|116.55|114.95|116.56|114.96|116.35|114.75|123
1680140700000|2023-03-30 01:45:00|116.54|114.94|117.02|115.42|117.05|115.45|116.54|114.94|98
1680141000000|2023-03-30 01:50:00|117.04|115.44|117.02|115.42|117.11|115.51|116.93|115.33|130
1680141300000|2023-03-30 01:55:00|117.01|115.41|116.8|115.2|117.02|115.42|116.79|115.19|157
1680141600000|2023-03-30 02:00:00|116.79|115.19|117.64|116.04|117.92|116.32|116.79|115.19|147
1680141900000|2023-03-30 02:05:00|117.63|116.03|117.69|116.09|117.89|116.29|117.51|115.91|189
1680142200000|2023-03-30 02:10:00|117.67|116.07|117.75|116.15|117.83|116.23|117.5|115.9|151
1680142500000|2023-03-30 02:15:00|117.74|116.14|117.96|116.36|118|116.4|117.49|115.89|241
1680142800000|2023-03-30 02:20:00|117.95|116.35|117.75|116.15|118.68|117.08|117.74|116.14|427
1680143100000|2023-03-30 02:25:00|117.76|116.16|117.61|116.01|117.91|116.31|117.61|116.01|385
1680143400000|2023-03-30 02:30:00|117.62|116.02|117.92|116.32|118.07|116.47|117.61|116.01|427
1680143700000|2023-03-30 02:35:00|117.94|116.34|118.3|116.7|118.32|116.72|117.9|116.3|270
1680144000000|2023-03-30 02:40:00|118.32|116.72|118.31|116.71|118.38|116.78|118.04|116.44|248
1680144300000|2023-03-30 02:45:00|118.32|116.72|118.24|116.64|118.52|116.92|118.21|116.61|307
1680144600000|2023-03-30 02:50:00|118.23|116.63|118.23|116.63|118.52|116.92|118.2|116.6|212
1680144900000|2023-03-30 02:55:00|118.22|116.62|118.15|116.55|118.34|116.74|117.99|116.39|212
1680145200000|2023-03-30 03:00:00|118.14|116.54|118.34|116.74|118.53|116.93|118.14|116.54|145
1680145500000|2023-03-30 03:05:00|118.32|116.72|116.55|114.95|118.34|116.74|116.22|114.62|528
1680145800000|2023-03-30 03:10:00|116.51|114.91|116.01|114.41|116.52|114.92|114.78|113.18|596
1680146100000|2023-03-30 03:15:00|116.02|114.42|115.99|114.39|116.34|114.74|115.61|114.01|301
1680146400000|2023-03-30 03:20:00|115.98|114.38|115.77|114.17|116.01|114.41|115.74|114.14|245
1680146700000|2023-03-30 03:25:00|115.76|114.16|115.81|114.21|115.98|114.38|115.51|113.91|258
1680147000000|2023-03-30 03:30:00|115.8|114.2|116.29|114.69|116.36|114.76|115.64|114.04|259
1680147300000|2023-03-30 03:35:00|116.28|114.68|116.44|114.84|116.48|114.88|116.25|114.65|210
1680147600000|2023-03-30 03:40:00|116.45|114.85|116.94|115.34|117.03|115.43|116.4|114.8|201
1680147900000|2023-03-30 03:45:00|116.93|115.33|117.63|116.03|117.65|116.05|116.91|115.31|112
1680148200000|2023-03-30 03:50:00|117.64|116.04|117.01|115.41|117.74|116.14|116.95|115.35|240
1680148500000|2023-03-30 03:55:00|117|115.4|117.34|115.74|117.57|115.97|116.89|115.29|170
1680148800000|2023-03-30 04:00:00|117.33|115.73|117.47|115.87|117.54|115.94|117.12|115.52|154
1680149100000|2023-03-30 04:05:00|117.48|115.88|117.75|116.15|117.75|116.15|117.46|115.86|120
1680149400000|2023-03-30 04:10:00|117.76|116.16|117.92|116.32|118.13|116.53|117.76|116.16|118
1680149700000|2023-03-30 04:15:00|117.95|116.35|117.68|116.08|117.99|116.39|117.67|116.07|130
1680150000000|2023-03-30 04:20:00|117.67|116.07|117.61|116.01|117.67|116.07|117.28|115.68|109
1680150300000|2023-03-30 04:25:00|117.6|116|117.51|115.91|117.71|116.11|117.48|115.88|128
1680150600000|2023-03-30 04:30:00|117.52|115.92|117.68|116.08|117.7|116.1|117.48|115.88|52
1680150900000|2023-03-30 04:35:00|117.69|116.09|117.73|116.13|117.82|116.22|117.68|116.08|149
1680151200000|2023-03-30 04:40:00|117.72|116.12|117.8|116.2|117.81|116.21|117.62|116.02|128
1680151500000|2023-03-30 04:45:00|117.79|116.19|117.8|116.2|117.89|116.29|117.68|116.08|159
1680151800000|2023-03-30 04:50:00|117.79|116.19|117.97|116.37|118.01|116.41|117.78|116.18|75
1680152100000|2023-03-30 04:55:00|117.98|116.38|117.59|115.99|117.99|116.39|117.59|115.99|117
1680152400000|2023-03-30 05:00:00|117.58|115.98|117.29|115.69|117.7|116.1|117.28|115.68|133
1680152700000|2023-03-30 05:05:00|117.3|115.7|117.59|115.99|117.61|116.01|117.29|115.69|103
1680153000000|2023-03-30 05:10:00|117.6|116|117.69|116.09|117.78|116.18|117.6|116|63
1680153300000|2023-03-30 05:15:00|117.67|116.07|117.31|115.71|117.72|116.12|117.29|115.69|75
1680153600000|2023-03-30 05:20:00|117.3|115.7|117.27|115.67|117.54|115.94|117.27|115.67|144
1680153900000|2023-03-30 05:25:00|117.28|115.68|116.75|115.15|117.28|115.68|116.72|115.12|210
1680154200000|2023-03-30 05:30:00|116.76|115.16|116.53|114.93|116.96|115.36|116.47|114.87|131
1680154500000|2023-03-30 05:35:00|116.55|114.95|116.27|114.67|116.69|115.09|116.25|114.65|126
1680154800000|2023-03-30 05:40:00|116.28|114.68|116.69|115.09|116.72|115.12|116.26|114.66|97
1680155100000|2023-03-30 05:45:00|116.68|115.08|116.56|114.96|116.7|115.1|116.48|114.88|85
1680155400000|2023-03-30 05:50:00|116.57|114.97|116.43|114.83|116.57|114.97|116.38|114.78|112
1680155700000|2023-03-30 05:55:00|116.42|114.82|116.59|114.99|116.63|115.03|116.39|114.79|57
1680156000000|2023-03-30 06:00:00|116.6|115|116.77|115.17|116.9|115.3|116.57|114.97|87
1680156300000|2023-03-30 06:05:00|116.76|115.16|117.19|115.59|117.21|115.61|116.67|115.07|123
1680156600000|2023-03-30 06:10:00|117.2|115.6|117.17|115.57|117.27|115.67|117.08|115.48|157
1680156900000|2023-03-30 06:15:00|117.18|115.58|116.58|114.98|117.26|115.66|116.57|114.97|152
1680157200000|2023-03-30 06:20:00|116.59|114.99|116.48|114.88|116.66|115.06|116.44|114.84|132
1680157500000|2023-03-30 06:25:00|116.49|114.89|116.36|114.76|116.56|114.96|116.36|114.76|140
1680157800000|2023-03-30 06:30:00|116.35|114.75|116.48|114.88|116.51|114.91|116.16|114.56|122
1680158100000|2023-03-30 06:35:00|116.49|114.89|116|114.4|116.55|114.95|115.99|114.39|119
1680158400000|2023-03-30 06:40:00|116.01|114.41|116.3|114.7|116.44|114.84|115.99|114.39|92
1680158700000|2023-03-30 06:45:00|116.29|114.69|115.99|114.39|116.39|114.79|115.99|114.39|130
1680159000000|2023-03-30 06:50:00|115.98|114.38|116.32|114.72|116.32|114.72|115.9|114.3|98
1680159300000|2023-03-30 06:55:00|116.33|114.73|116.21|114.61|116.4|114.8|116.19|114.59|107
1680159600000|2023-03-30 07:00:00|116.22|114.62|116.32|114.72|116.4|114.8|116.09|114.49|141
1680159900000|2023-03-30 07:05:00|116.31|114.71|116.16|114.56|116.32|114.72|116.1|114.5|134
1680160200000|2023-03-30 07:10:00|116.17|114.57|116.38|114.78|116.46|114.86|116.17|114.57|113
1680160500000|2023-03-30 07:15:00|116.33|114.73|116.58|114.98|116.59|114.99|116.32|114.72|86
1680160800000|2023-03-30 07:20:00|116.6|115|116.49|114.89|116.81|115.21|116.47|114.87|80
1680161100000|2023-03-30 07:25:00|116.48|114.88|116.51|114.91|116.57|114.97|116.3|114.7|116
1680161400000|2023-03-30 07:30:00|116.5|114.9|116.27|114.67|116.5|114.9|116.26|114.66|100
1680161700000|2023-03-30 07:35:00|116.28|114.68|116.79|115.19|116.81|115.21|116.27|114.67|268
1680162000000|2023-03-30 07:40:00|116.8|115.2|116.66|115.06|116.81|115.21|116.59|114.99|185
1680162300000|2023-03-30 07:45:00|116.67|115.07|116.6|115|116.78|115.18|116.49|114.89|110
1680162600000|2023-03-30 07:50:00|116.59|114.99|116.57|114.97|116.73|115.13|116.49|114.89|210
1680162900000|2023-03-30 07:55:00|116.58|114.98|116.63|115.03|116.68|115.08|116.48|114.88|129
1680163200000|2023-03-30 08:00:00|116.64|115.04|116.66|115.06|116.67|115.07|116.47|114.87|149
1680163500000|2023-03-30 08:05:00|116.67|115.07|116.3|114.7|116.67|115.07|116.18|114.58|125
1680163800000|2023-03-30 08:10:00|116.29|114.69|116.3|114.7|116.31|114.71|116.08|114.48|133
1680164100000|2023-03-30 08:15:00|116.31|114.71|116.06|114.46|116.38|114.78|116.06|114.46|99
1680164400000|2023-03-30 08:20:00|116.07|114.47|115.88|114.28|116.18|114.58|115.85|114.25|105
1680164700000|2023-03-30 08:25:00|115.87|114.27|115.97|114.37|116.06|114.46|115.86|114.26|100
1680165000000|2023-03-30 08:30:00|115.92|114.32|115.6|114|115.92|114.32|115.58|113.98|154
1680165300000|2023-03-30 08:35:00|115.61|114.01|115.77|114.17|115.8|114.2|115.44|113.84|162
1680165600000|2023-03-30 08:40:00|115.78|114.18|115.61|114.01|115.8|114.2|115.5|113.9|224
1680165900000|2023-03-30 08:45:00|115.65|114.05|115.7|114.1|115.75|114.15|115.63|114.03|136
1680166200000|2023-03-30 08:50:00|115.71|114.11|115.79|114.19|115.82|114.22|115.61|114.01|124
1680166500000|2023-03-30 08:55:00|115.8|114.2|115.48|113.88|115.8|114.2|115.48|113.88|174
1680166800000|2023-03-30 09:00:00|115.47|113.87|115.41|113.81|115.48|113.88|115.28|113.68|236
1680167100000|2023-03-30 09:05:00|115.42|113.82|115.38|113.78|115.5|113.9|115.28|113.68|182
1680167400000|2023-03-30 09:10:00|115.39|113.79|115.12|113.52|115.41|113.81|115.12|113.52|170
1680167700000|2023-03-30 09:15:00|115.11|113.51|114.98|113.38|115.29|113.69|114.89|113.29|183
1680168000000|2023-03-30 09:20:00|114.97|113.37|115.19|113.59|115.27|113.67|114.62|113.02|198
1680168300000|2023-03-30 09:25:00|115.21|113.61|115.31|113.71|115.32|113.72|115.11|113.51|100
1680168600000|2023-03-30 09:30:00|115.3|113.7|115.21|113.61|115.32|113.72|115.18|113.58|53
1680168900000|2023-03-30 09:35:00|115.2|113.6|115.3|113.7|115.32|113.72|115.13|113.53|134
1680169200000|2023-03-30 09:40:00|115.29|113.69|115.41|113.81|115.43|113.83|115.28|113.68|78
1680169500000|2023-03-30 09:45:00|115.4|113.8|115.53|113.93|115.55|113.95|115.4|113.8|75
1680169800000|2023-03-30 09:50:00|115.54|113.94|115.74|114.14|115.8|114.2|115.51|113.91|94
1680170100000|2023-03-30 09:55:00|115.75|114.15|115.78|114.18|115.8|114.2|115.7|114.1|74
1680170400000|2023-03-30 10:00:00|115.79|114.19|115.96|114.36|115.96|114.36|115.73|114.13|62
1680170700000|2023-03-30 10:05:00|115.97|114.37|116.05|114.45|116.07|114.47|115.84|114.24|116
1680171000000|2023-03-30 10:10:00|116.04|114.44|116.22|114.62|116.23|114.63|116.04|114.44|98
1680171300000|2023-03-30 10:15:00|116.21|114.61|116.04|114.44|116.23|114.63|115.98|114.38|135
1680171600000|2023-03-30 10:20:00|116.03|114.43|115.9|114.3|116.1|114.5|115.79|114.19|169
1680171900000|2023-03-30 10:25:00|115.89|114.29|115.94|114.34|116.05|114.45|115.87|114.27|70
1680172200000|2023-03-30 10:30:00|115.95|114.35|116.04|114.44|116.08|114.48|115.89|114.29|177
1680172500000|2023-03-30 10:35:00|116.03|114.43|116.22|114.62|116.3|114.7|116.03|114.43|64
1680172800000|2023-03-30 10:40:00|116.23|114.63|116.21|114.61|116.23|114.63|116.11|114.51|130
1680173100000|2023-03-30 10:45:00|116.2|114.6|116.17|114.57|116.24|114.64|116.09|114.49|132
1680173400000|2023-03-30 10:50:00|116.16|114.56|116.33|114.73|116.35|114.75|116.16|114.56|66
1680173700000|2023-03-30 10:55:00|116.32|114.72|116.46|114.86|116.48|114.88|116.32|114.72|100
1680174000000|2023-03-30 11:00:00|116.44|114.84|116.68|115.08|116.69|115.09|116.43|114.83|174
1680174300000|2023-03-30 11:05:00|116.69|115.09|116.91|115.31|117|115.4|116.66|115.06|150
1680174600000|2023-03-30 11:10:00|116.9|115.3|116.9|115.3|116.98|115.38|116.81|115.21|149
1680174900000|2023-03-30 11:15:00|116.91|115.31|117.06|115.46|117.06|115.46|116.85|115.25|53
1680175200000|2023-03-30 11:20:00|117.05|115.45|116.88|115.28|117.07|115.47|116.75|115.15|110
1680175500000|2023-03-30 11:25:00|116.91|115.31|116.67|115.07|116.92|115.32|116.67|115.07|67
1680175800000|2023-03-30 11:30:00|116.68|115.08|116.76|115.16|116.88|115.28|116.64|115.04|72
1680176100000|2023-03-30 11:35:00|116.75|115.15|116.65|115.05|116.78|115.18|116.6|115|116
1680176400000|2023-03-30 11:40:00|116.67|115.07|116.78|115.18|116.8|115.2|116.56|114.96|160
1680176700000|2023-03-30 11:45:00|116.77|115.17|116.76|115.16|116.8|115.2|116.64|115.04|89
1680177000000|2023-03-30 11:50:00|116.77|115.17|116.69|115.09|116.78|115.18|116.67|115.07|45
1680177300000|2023-03-30 11:55:00|116.7|115.1|116.59|114.99|116.79|115.19|116.59|114.99|66
1680177600000|2023-03-30 12:00:00|116.6|115|116.35|114.75|116.62|115.02|116.31|114.71|99
1680177900000|2023-03-30 12:05:00|116.36|114.76|116.28|114.68|116.44|114.84|116.22|114.62|149
1680178200000|2023-03-30 12:10:00|116.27|114.67|116.16|114.56|116.32|114.72|116.11|114.51|143
1680178500000|2023-03-30 12:15:00|116.17|114.57|116.23|114.63|116.27|114.67|116.03|114.43|163
1680178800000|2023-03-30 12:20:00|116.21|114.61|116.33|114.73|116.33|114.73|116.09|114.49|91
1680179100000|2023-03-30 12:25:00|116.34|114.74|116.13|114.53|116.62|115.02|116.11|114.51|147
1680179400000|2023-03-30 12:30:00|116.14|114.54|116.6|115|116.6|115|116.12|114.52|207
1680179700000|2023-03-30 12:35:00|116.59|114.99|116.72|115.12|116.79|115.19|116.58|114.98|139
1680180000000|2023-03-30 12:40:00|116.74|115.14|116.74|115.14|116.79|115.19|116.62|115.02|90
1680180300000|2023-03-30 12:45:00|116.75|115.15|117.81|116.21|118.32|116.72|116.64|115.04|317
1680180600000|2023-03-30 12:50:00|117.8|116.2|119.4|117.8|119.43|117.83|117.76|116.16|347
1680180900000|2023-03-30 12:55:00|119.41|117.81|119.53|117.93|119.58|117.98|118.88|117.28|395
1680181200000|2023-03-30 13:00:00|119.54|117.94|121.41|119.81|121.41|119.81|119.31|117.71|448
1680181500000|2023-03-30 13:05:00|121.43|119.83|120.57|118.97|121.43|119.83|120.47|118.87|368
1680181800000|2023-03-30 13:10:00|120.55|118.95|119.54|117.94|120.59|118.99|119.43|117.83|298
1680182100000|2023-03-30 13:15:00|119.52|117.92|119.08|117.48|119.53|117.93|118.91|117.31|243
1680182400000|2023-03-30 13:20:00|119.09|117.49|119.22|117.62|119.34|117.74|118.7|117.1|304
1680182700000|2023-03-30 13:25:00|119.21|117.61|119.15|117.55|119.29|117.69|119.03|117.43|256
1680183000000|2023-03-30 13:30:00|119.14|117.54|119.75|118.15|120.12|118.52|119.13|117.53|311
1680183300000|2023-03-30 13:35:00|119.74|118.14|120.04|118.44|120.07|118.47|119.33|117.73|213
1680183600000|2023-03-30 13:40:00|120.03|118.43|120.82|119.22|120.88|119.28|119.49|117.89|291
1680183900000|2023-03-30 13:45:00|120.83|119.23|120.11|118.51|120.88|119.28|120.03|118.43|322
1680184200000|2023-03-30 13:50:00|120.14|118.54|120.82|119.22|121.05|119.45|119.93|118.33|364
1680184500000|2023-03-30 13:55:00|120.81|119.21|120.59|118.99|121.21|119.61|120.41|118.81|329
1680184800000|2023-03-30 14:00:00|120.62|119.02|120.88|119.28|121.17|119.57|120.26|118.66|396
1680185100000|2023-03-30 14:05:00|120.89|119.29|122.16|120.56|122.19|120.59|120.57|118.97|369
1680185400000|2023-03-30 14:10:00|122.17|120.57|121.28|119.68|122.33|120.73|121.27|119.67|515
1680185700000|2023-03-30 14:15:00|121.29|119.69|122.11|120.51|122.12|120.52|120.66|119.06|378
1680186000000|2023-03-30 14:20:00|122.09|120.49|121.44|119.84|122.67|121.07|121.43|119.83|449
1680186300000|2023-03-30 14:25:00|121.49|119.89|121.26|119.66|121.55|119.95|121.06|119.46|351
1680186600000|2023-03-30 14:30:00|121.25|119.65|120.94|119.34|121.68|120.08|120.9|119.3|295
1680186900000|2023-03-30 14:35:00|120.95|119.35|121.26|119.66|121.37|119.77|120.61|119.01|225
1680187200000|2023-03-30 14:40:00|121.25|119.65|121.11|119.51|121.52|119.92|120.99|119.39|213
1680187500000|2023-03-30 14:45:00|121.12|119.52|120.75|119.15|121.31|119.71|120.67|119.07|239
1680187800000|2023-03-30 14:50:00|120.76|119.16|120.67|119.07|120.78|119.18|120.55|118.95|157
1680188100000|2023-03-30 14:55:00|120.66|119.06|120.1|118.5|120.67|119.07|120.06|118.46|218
1680188400000|2023-03-30 15:00:00|120.11|118.51|120.16|118.56|120.34|118.74|120.09|118.49|195
1680188700000|2023-03-30 15:05:00|120.17|118.57|120.29|118.69|120.4|118.8|120.17|118.57|208
1680189000000|2023-03-30 15:10:00|120.3|118.7|120.04|118.44|120.41|118.81|119.8|118.2|252
1680189300000|2023-03-30 15:15:00|120.05|118.45|119.95|118.35|120.35|118.75|119.89|118.29|178
1680189600000|2023-03-30 15:20:00|119.93|118.33|119.79|118.19|119.95|118.35|119.57|117.97|215
1680189900000|2023-03-30 15:25:00|119.78|118.18|119.55|117.95|119.81|118.21|119.44|117.84|271
1680190200000|2023-03-30 15:30:00|119.54|117.94|119.85|118.25|119.86|118.26|119.45|117.85|199
1680190500000|2023-03-30 15:35:00|119.86|118.26|119.74|118.14|119.86|118.26|119.48|117.88|207
1680190800000|2023-03-30 15:40:00|119.75|118.15|119.54|117.94|119.86|118.26|119.45|117.85|202
1680191100000|2023-03-30 15:45:00|119.53|117.93|119.44|117.84|119.57|117.97|119.2|117.6|191
1680191400000|2023-03-30 15:50:00|119.43|117.83|119.43|117.83|119.44|117.84|119.17|117.57|248
1680191700000|2023-03-30 15:55:00|119.42|117.82|119.35|117.75|119.44|117.84|119.32|117.72|114
1680192000000|2023-03-30 16:00:00|119.34|117.74|119.5|117.9|119.52|117.92|119.2|117.6|167
1680192300000|2023-03-30 16:05:00|119.48|117.88|118.52|116.92|119.53|117.93|118.05|116.45|366
1680192600000|2023-03-30 16:10:00|118.5|116.9|118.64|117.04|118.81|117.21|118.27|116.67|224
1680192900000|2023-03-30 16:15:00|118.63|117.03|118.95|117.35|119.22|117.62|118.63|117.03|270
1680193200000|2023-03-30 16:20:00|118.94|117.34|118.77|117.17|119.12|117.52|118.55|116.95|257
1680193500000|2023-03-30 16:25:00|118.78|117.18|119.46|117.86|119.58|117.98|118.66|117.06|177
1680193800000|2023-03-30 16:30:00|119.47|117.87|120.05|118.45|120.13|118.53|119.37|117.77|211
1680194100000|2023-03-30 16:35:00|120.03|118.43|120.36|118.76|120.56|118.96|119.98|118.38|211
1680194400000|2023-03-30 16:40:00|120.32|118.72|120.3|118.7|120.41|118.81|120.2|118.6|234
1680194700000|2023-03-30 16:45:00|120.35|118.75|119.98|118.38|120.39|118.79|119.75|118.15|198
1680195000000|2023-03-30 16:50:00|120|118.4|120.39|118.79|120.46|118.86|119.96|118.36|113
1680195300000|2023-03-30 16:55:00|120.38|118.78|119.78|118.18|120.38|118.78|119.78|118.18|208
1680195600000|2023-03-30 17:00:00|119.79|118.19|120.54|118.94|120.61|119.01|119.76|118.16|104
1680195900000|2023-03-30 17:05:00|120.53|118.93|120.58|118.98|120.61|119.01|120.41|118.81|157
1680196200000|2023-03-30 17:10:00|120.57|118.97|120.66|119.06|120.73|119.13|120.35|118.75|158
1680196500000|2023-03-30 17:15:00|120.69|119.09|120.47|118.87|121.54|119.94|120.29|118.69|322
1680196800000|2023-03-30 17:20:00|120.54|118.94|120.5|118.9|120.66|119.06|120.35|118.75|210
1680197100000|2023-03-30 17:25:00|120.49|118.89|120.25|118.65|120.64|119.04|120.25|118.65|190
1680197400000|2023-03-30 17:30:00|120.26|118.66|119.58|117.98|120.27|118.67|119.19|117.59|443
1680197700000|2023-03-30 17:35:00|119.57|117.97|119.67|118.07|120.04|118.44|119.26|117.66|422
1680198000000|2023-03-30 17:40:00|119.7|118.1|119.88|118.28|119.99|118.39|119.46|117.86|215
1680198300000|2023-03-30 17:45:00|119.85|118.25|119.91|118.31|119.91|118.31|119.53|117.93|185
1680198600000|2023-03-30 17:50:00|119.9|118.3|119.27|117.67|119.94|118.34|119.18|117.58|283
1680198900000|2023-03-30 17:55:00|119.28|117.68|118.97|117.37|119.38|117.78|118.85|117.25|309
1680199200000|2023-03-30 18:00:00|118.96|117.36|118.87|117.27|119.06|117.46|118.49|116.89|254
1680199500000|2023-03-30 18:05:00|118.83|117.23|118.14|116.54|118.83|117.23|117.99|116.39|270
1680199800000|2023-03-30 18:10:00|118.13|116.53|118.19|116.59|118.47|116.87|117.79|116.19|309
1680200100000|2023-03-30 18:15:00|118.18|116.58|118.16|116.56|118.49|116.89|118.14|116.54|157
1680200400000|2023-03-30 18:20:00|118.15|116.55|118.39|116.79|118.42|116.82|118.15|116.55|155
1680200700000|2023-03-30 18:25:00|118.42|116.82|118.66|117.06|118.66|117.06|118.37|116.77|98
1680201000000|2023-03-30 18:30:00|118.65|117.05|118.66|117.06|118.69|117.09|118.54|116.94|95
1680201300000|2023-03-30 18:35:00|118.65|117.05|118.57|116.97|118.77|117.17|118.46|116.86|156
1680201600000|2023-03-30 18:40:00|118.56|116.96|118.57|116.97|118.59|116.99|118.39|116.79|167
1680201900000|2023-03-30 18:45:00|118.58|116.98|118.78|117.18|118.79|117.19|118.56|116.96|121
1680202200000|2023-03-30 18:50:00|118.77|117.17|118.87|117.27|118.87|117.27|118.73|117.13|43
1680202500000|2023-03-30 18:55:00|118.86|117.26|119.18|117.58|119.2|117.6|118.86|117.26|125
1680202800000|2023-03-30 19:00:00|119.17|117.57|119.13|117.53|119.17|117.57|119.04|117.44|130
1680203100000|2023-03-30 19:05:00|119.14|117.54|118.94|117.34|119.14|117.54|118.9|117.3|180
1680203400000|2023-03-30 19:10:00|118.93|117.33|118.76|117.16|118.95|117.35|118.76|117.16|97
1680203700000|2023-03-30 19:15:00|118.74|117.14|118.59|116.99|118.76|117.16|118.55|116.95|83
1680204000000|2023-03-30 19:20:00|118.57|116.97|118.77|117.17|118.8|117.2|118.57|116.97|168
1680204300000|2023-03-30 19:25:00|118.76|117.16|119.1|117.5|119.12|117.52|118.66|117.06|184
1680204600000|2023-03-30 19:30:00|119.11|117.51|119.06|117.46|119.15|117.55|118.81|117.21|215
1680204900000|2023-03-30 19:35:00|119.05|117.45|119.07|117.47|119.19|117.59|119.04|117.44|101
1680205200000|2023-03-30 19:40:00|119.1|117.5|119.36|117.76|119.48|117.88|119.07|117.47|104
1680205500000|2023-03-30 19:45:00|119.35|117.75|119.17|117.57|119.4|117.8|119.17|117.57|140
1680205800000|2023-03-30 19:50:00|119.18|117.58|119.27|117.67|119.34|117.74|119.18|117.58|136
1680206100000|2023-03-30 19:55:00|119.26|117.66|119.34|117.74|119.38|117.78|119.21|117.61|79
1680206400000|2023-03-30 20:00:00|119.35|117.75|119.17|117.57|119.38|117.78|119.12|117.52|168
1680206700000|2023-03-30 20:05:00|119.16|117.56|119.34|117.74|119.39|117.79|119.15|117.55|127
1680207000000|2023-03-30 20:10:00|119.35|117.75|118.99|117.39|119.36|117.76|118.87|117.27|118
1680207300000|2023-03-30 20:15:00|118.98|117.38|119.02|117.42|119.05|117.45|118.9|117.3|133
1680207600000|2023-03-30 20:20:00|119.03|117.43|119.44|117.84|119.5|117.9|118.94|117.34|165
1680207900000|2023-03-30 20:25:00|119.43|117.83|119.49|117.89|119.59|117.99|119.43|117.83|126
1680208200000|2023-03-30 20:30:00|119.48|117.88|119.78|118.18|120.21|118.61|119.47|117.87|132
1680208500000|2023-03-30 20:35:00|119.77|118.17|119.96|118.36|120.19|118.59|119.76|118.16|185
1680208800000|2023-03-30 20:40:00|119.95|118.35|119.85|118.25|120.23|118.63|119.83|118.23|128
1680209100000|2023-03-30 20:45:00|119.86|118.26|120.05|118.45|120.18|118.58|119.86|118.26|108
1680209400000|2023-03-30 20:50:00|120.04|118.44|119.78|118.18|120.05|118.45|119.68|118.08|143
1680209700000|2023-03-30 20:55:00|119.85|118.25|119.94|118.34|120.08|118.48|119.8|118.2|135
1680210000000|2023-03-30 21:00:00|119.95|118.35|119.73|118.13|120.05|118.45|119.64|118.04|139
1680210300000|2023-03-30 21:05:00|119.74|118.14|119.66|118.06|119.77|118.17|119.62|118.02|80
1680210600000|2023-03-30 21:10:00|119.65|118.05|119.85|118.25|119.87|118.27|119.65|118.05|48
1680210900000|2023-03-30 21:15:00|119.86|118.26|119.74|118.14|119.87|118.27|119.7|118.1|46
1680211200000|2023-03-30 21:20:00|119.75|118.15|119.57|117.97|119.8|118.2|119.5|117.9|44
1680211500000|2023-03-30 21:25:00|119.67|118.07|119.76|118.16|119.79|118.19|119.66|118.06|51
1680211800000|2023-03-30 21:30:00|119.77|118.17|119.67|118.07|119.78|118.18|119.65|118.05|42
1680212100000|2023-03-30 21:35:00|119.68|118.08|119.54|117.94|119.68|118.08|119.2|117.6|67
1680212400000|2023-03-30 21:40:00|119.59|117.99|119.29|117.69|119.61|118.01|119.12|117.52|145
1680212700000|2023-03-30 21:45:00|119.3|117.7|119.35|117.75|119.38|117.78|119.3|117.7|55
1680213000000|2023-03-30 21:50:00|119.36|117.76|119.37|117.77|119.43|117.83|119.36|117.76|51
1680213300000|2023-03-30 21:55:00|119.36|117.76|119.47|117.87|119.48|117.88|119.35|117.75|37
1680213600000|2023-03-30 22:00:00|119.48|117.88|119.9|118.3|120.02|118.42|119.47|117.87|104
1680213900000|2023-03-30 22:05:00|119.89|118.29|119.68|118.08|120.21|118.61|119.57|117.97|218
1680214200000|2023-03-30 22:10:00|119.72|118.12|120.06|118.46|120.13|118.53|119.72|118.12|107
1680214500000|2023-03-30 22:15:00|120.04|118.44|120.1|118.5|120.17|118.57|120.01|118.41|75
1680214800000|2023-03-30 22:20:00|120.09|118.49|119.72|118.12|120.09|118.49|119.72|118.12|69
1680215100000|2023-03-30 22:25:00|119.71|118.11|119.86|118.26|119.87|118.27|119.67|118.07|108
1680215400000|2023-03-30 22:30:00|119.87|118.27|119.82|118.22|119.9|118.3|119.82|118.22|56
1680215700000|2023-03-30 22:35:00|119.81|118.21|119.59|117.99|119.81|118.21|119.36|117.76|133
1680216000000|2023-03-30 22:40:00|119.58|117.98|119.47|117.87|119.75|118.15|119.45|117.85|143
1680216300000|2023-03-30 22:45:00|119.48|117.88|118.7|117.1|119.52|117.92|118.61|117.01|235
1680216600000|2023-03-30 22:50:00|118.69|117.09|118.88|117.28|118.94|117.34|118.68|117.08|179
1680216900000|2023-03-30 22:55:00|118.89|117.29|118.83|117.23|119.08|117.48|118.77|117.17|221
1680217200000|2023-03-30 23:00:00|118.82|117.22|119.07|117.47|119.09|117.49|118.48|116.88|169
1680217500000|2023-03-30 23:05:00|119.08|117.48|118.87|117.27|119.11|117.51|118.71|117.11|126
1680217800000|2023-03-30 23:10:00|118.88|117.28|118.86|117.26|118.98|117.38|118.78|117.18|90
1680218100000|2023-03-30 23:15:00|118.88|117.28|119.19|117.59|119.2|117.6|118.86|117.26|46
1680218400000|2023-03-30 23:20:00|119.2|117.6|119.29|117.69|119.31|117.71|119.18|117.58|95
1680218700000|2023-03-30 23:25:00|119.28|117.68|119.2|117.6|119.29|117.69|119.17|117.57|120
1680219000000|2023-03-30 23:30:00|119.22|117.62|119.44|117.84|119.5|117.9|119.17|117.57|115
1680219300000|2023-03-30 23:35:00|119.43|117.83|119.52|117.92|119.58|117.98|119.43|117.83|132
1680219600000|2023-03-30 23:40:00|119.51|117.91|119.53|117.93|119.56|117.96|119.5|117.9|128
1680219900000|2023-03-30 23:45:00|119.52|117.92|119.61|118.01|119.69|118.09|119.52|117.92|107
1680220200000|2023-03-30 23:50:00|119.64|118.04|119.78|118.18|119.8|118.2|119.61|118.01|215
1680220500000|2023-03-30 23:55:00|119.77|118.17|119.82|118.22|119.86|118.26|119.7|118.1|94
1680220800000|2023-03-31 00:00:00|119.81|118.21|120.06|118.46|120.12|118.52|119.78|118.18|178
1680221100000|2023-03-31 00:05:00|120.07|118.47|119.72|118.12|120.07|118.47|119.63|118.03|209
1680221400000|2023-03-31 00:10:00|119.73|118.13|119.36|117.76|119.79|118.19|119.21|117.61|118
1680221700000|2023-03-31 00:15:00|119.37|117.77|119.06|117.46|119.37|117.77|119.02|117.42|127
1680222000000|2023-03-31 00:20:00|119.07|117.47|119.08|117.48|119.11|117.51|118.87|117.27|158
1680222300000|2023-03-31 00:25:00|119.09|117.49|119.77|118.17|119.83|118.23|119.08|117.48|180
1680222600000|2023-03-31 00:30:00|119.75|118.15|119.89|118.29|119.94|118.34|119.71|118.11|199
1680222900000|2023-03-31 00:35:00|119.9|118.3|119.98|118.38|119.99|118.39|119.74|118.14|82
1680223200000|2023-03-31 00:40:00|119.99|118.39|120.7|119.1|120.7|119.1|119.87|118.27|117
1680223500000|2023-03-31 00:45:00|120.71|119.11|120.38|118.78|120.71|119.11|120.26|118.66|108
1680223800000|2023-03-31 00:50:00|120.4|118.8|120.69|119.09|120.71|119.11|120.36|118.76|177
1680224100000|2023-03-31 00:55:00|120.7|119.1|120.11|118.51|120.7|119.1|120.07|118.47|260
1680224400000|2023-03-31 01:00:00|120.12|118.52|120.42|118.82|120.42|118.82|120.12|118.52|245
1680224700000|2023-03-31 01:05:00|120.43|118.83|120.26|118.66|120.54|118.94|120.23|118.63|153
1680225000000|2023-03-31 01:10:00|120.24|118.64|120.14|118.54|120.29|118.69|120.08|118.48|229
1680225300000|2023-03-31 01:15:00|120.15|118.55|119.99|118.39|120.36|118.76|119.98|118.38|238
1680225600000|2023-03-31 01:20:00|119.98|118.38|119.8|118.2|120.17|118.57|119.73|118.13|209
1680225900000|2023-03-31 01:25:00|119.78|118.18|119.58|117.98|119.79|118.19|119.56|117.96|193
1680226200000|2023-03-31 01:30:00|119.57|117.97|119.6|118|119.64|118.04|119.28|117.68|218
1680226500000|2023-03-31 01:35:00|119.61|118.01|119.75|118.15|119.82|118.22|119.6|118|150
1680226800000|2023-03-31 01:40:00|119.76|118.16|119.59|117.99|119.79|118.19|119.46|117.86|123
1680227100000|2023-03-31 01:45:00|119.55|117.95|119.55|117.95|119.6|118|119.47|117.87|153
1680227400000|2023-03-31 01:50:00|119.56|117.96|119.53|117.93|119.73|118.13|119.47|117.87|163
1680227700000|2023-03-31 01:55:00|119.52|117.92|119.69|118.09|119.84|118.24|119.52|117.92|144
1680228000000|2023-03-31 02:00:00|119.64|118.04|119.8|118.2|119.82|118.22|119.54|117.94|144
1680228300000|2023-03-31 02:05:00|119.82|118.22|119.81|118.21|119.94|118.34|119.74|118.14|132
1680228600000|2023-03-31 02:10:00|119.8|118.2|119.93|118.33|119.93|118.33|119.71|118.11|134
1680228900000|2023-03-31 02:15:00|119.92|118.32|120.2|118.6|120.27|118.67|119.89|118.29|70
1680229200000|2023-03-31 02:20:00|120.19|118.59|120.09|118.49|120.26|118.66|120.07|118.47|143
1680229500000|2023-03-31 02:25:00|120.1|118.5|120.1|118.5|120.15|118.55|119.98|118.38|154
1680229800000|2023-03-31 02:30:00|120.12|118.52|120.17|118.57|120.21|118.61|120.11|118.51|108
1680230100000|2023-03-31 02:35:00|120.19|118.59|120.29|118.69|120.41|118.81|120.18|118.58|57
1680230400000|2023-03-31 02:40:00|120.3|118.7|120.3|118.7|120.32|118.72|120.28|118.68|40
1680230700000|2023-03-31 02:45:00|120.29|118.69|120.18|118.58|120.42|118.82|120.17|118.57|87
1680231000000|2023-03-31 02:50:00|120.17|118.57|119.91|118.31|120.17|118.57|119.78|118.18|133
1680231300000|2023-03-31 02:55:00|119.9|118.3|119.91|118.31|119.94|118.34|119.81|118.21|100
1680231600000|2023-03-31 03:00:00|119.92|118.32|119.69|118.09|119.94|118.34|119.66|118.06|133
1680231900000|2023-03-31 03:05:00|119.68|118.08|119.67|118.07|119.74|118.14|119.67|118.07|75
1680232200000|2023-03-31 03:10:00|119.63|118.03|119.15|117.55|119.63|118.03|119.11|117.51|149
1680232500000|2023-03-31 03:15:00|119.17|117.57|119.09|117.49|119.21|117.61|119|117.4|137
1680232800000|2023-03-31 03:20:00|119.08|117.48|119.27|117.67|119.29|117.69|119.03|117.43|115
1680233100000|2023-03-31 03:25:00|119.25|117.65|119.17|117.57|119.25|117.65|119.03|117.43|84
1680233400000|2023-03-31 03:30:00|119.18|117.58|119.54|117.94|119.55|117.95|119.18|117.58|160
1680233700000|2023-03-31 03:35:00|119.55|117.95|119.3|117.7|119.56|117.96|119.28|117.68|139
1680234000000|2023-03-31 03:40:00|119.29|117.69|119.14|117.54|119.3|117.7|118.97|117.37|108
1680234300000|2023-03-31 03:45:00|119.15|117.55|119.19|117.59|119.2|117.6|119.09|117.49|52
1680234600000|2023-03-31 03:50:00|119.18|117.58|119.28|117.68|119.29|117.69|119.16|117.56|58
1680234900000|2023-03-31 03:55:00|119.29|117.69|119.21|117.61|119.29|117.69|119.19|117.59|39
1680235200000|2023-03-31 04:00:00|119.19|117.59|119.31|117.71|119.31|117.71|119.12|117.52|70
1680235500000|2023-03-31 04:05:00|119.29|117.69|119.42|117.82|119.44|117.84|119.24|117.64|67
1680235800000|2023-03-31 04:10:00|119.43|117.83|119.52|117.92|119.68|118.08|119.43|117.83|125
1680236100000|2023-03-31 04:15:00|119.53|117.93|119.45|117.85|119.54|117.94|119.42|117.82|116
1680236400000|2023-03-31 04:20:00|119.44|117.84|119.55|117.95|119.55|117.95|119.41|117.81|97
1680236700000|2023-03-31 04:25:00|119.52|117.92|119.66|118.06|119.74|118.14|119.52|117.92|106
1680237000000|2023-03-31 04:30:00|119.65|118.05|119.62|118.02|119.67|118.07|119.6|118|87
1680237300000|2023-03-31 04:35:00|119.63|118.03|119.72|118.12|119.74|118.14|119.62|118.02|85
1680237600000|2023-03-31 04:40:00|119.74|118.14|119.8|118.2|119.95|118.35|119.72|118.12|145
1680237900000|2023-03-31 04:45:00|119.79|118.19|119.79|118.19|119.9|118.3|119.76|118.16|182
1680238200000|2023-03-31 04:50:00|119.8|118.2|119.79|118.19|119.83|118.23|119.74|118.14|98
1680238500000|2023-03-31 04:55:00|119.78|118.18|119.77|118.17|119.79|118.19|119.63|118.03|103
1680238800000|2023-03-31 05:00:00|119.79|118.19|119.73|118.13|119.85|118.25|119.72|118.12|113
1680239100000|2023-03-31 05:05:00|119.74|118.14|119.84|118.24|119.98|118.38|119.74|118.14|142
1680239400000|2023-03-31 05:10:00|119.81|118.21|119.75|118.15|119.81|118.21|119.7|118.1|187
1680239700000|2023-03-31 05:15:00|119.76|118.16|119.74|118.14|119.77|118.17|119.68|118.08|87
1680240000000|2023-03-31 05:20:00|119.73|118.13|119.68|118.08|119.86|118.26|119.68|118.08|67
1680240300000|2023-03-31 05:25:00|119.64|118.04|119.73|118.13|119.85|118.25|119.6|118|111
1680240600000|2023-03-31 05:30:00|119.72|118.12|119.64|118.04|119.75|118.15|119.63|118.03|99
1680240900000|2023-03-31 05:35:00|119.65|118.05|119.75|118.15|119.81|118.21|119.64|118.04|101
1680241200000|2023-03-31 05:40:00|119.73|118.13|119.72|118.12|119.86|118.26|119.72|118.12|105
1680241500000|2023-03-31 05:45:00|119.73|118.13|119.53|117.93|119.78|118.18|119.53|117.93|85
1680241800000|2023-03-31 05:50:00|119.52|117.92|118.88|117.28|119.52|117.92|118.88|117.28|168
1680242100000|2023-03-31 05:55:00|118.89|117.29|119.14|117.54|119.14|117.54|118.76|117.16|137
1680242400000|2023-03-31 06:00:00|119.13|117.53|119.13|117.53|119.22|117.62|118.92|117.32|73
1680242700000|2023-03-31 06:05:00|119.14|117.54|118.79|117.19|119.14|117.54|118.68|117.08|127
1680243000000|2023-03-31 06:10:00|118.81|117.21|118.96|117.36|119.01|117.41|118.74|117.14|95
1680243300000|2023-03-31 06:15:00|118.95|117.35|118.91|117.31|119.02|117.42|118.87|117.27|90
1680243600000|2023-03-31 06:20:00|118.9|117.3|118.95|117.35|118.98|117.38|118.86|117.26|119
1680243900000|2023-03-31 06:25:00|118.96|117.36|118.89|117.29|118.96|117.36|118.8|117.2|57
1680244200000|2023-03-31 06:30:00|118.9|117.3|118.89|117.29|118.98|117.38|118.68|117.08|68
1680244500000|2023-03-31 06:35:00|118.9|117.3|118.96|117.36|118.97|117.37|118.85|117.25|101
1680244800000|2023-03-31 06:40:00|118.97|117.37|119.09|117.49|119.25|117.65|118.97|117.37|99
1680245100000|2023-03-31 06:45:00|119.08|117.48|119.08|117.48|119.18|117.58|119.06|117.46|121
1680245400000|2023-03-31 06:50:00|119.09|117.49|118.8|117.2|119.11|117.51|118.79|117.19|135
1680245700000|2023-03-31 06:55:00|118.79|117.19|118.88|117.28|118.97|117.37|118.79|117.19|108
1680246000000|2023-03-31 07:00:00|118.89|117.29|119.07|117.47|119.15|117.55|118.88|117.28|183
1680246300000|2023-03-31 07:05:00|119.08|117.48|118.75|117.15|119.11|117.51|118.73|117.13|148
1680246600000|2023-03-31 07:10:00|118.76|117.16|118.49|116.89|118.76|117.16|118.46|116.86|235
1680246900000|2023-03-31 07:15:00|118.5|116.9|118.45|116.85|118.76|117.16|118.38|116.78|218
1680247200000|2023-03-31 07:20:00|118.44|116.84|117.76|116.16|118.47|116.87|117.32|115.72|417
1680247500000|2023-03-31 07:25:00|117.77|116.17|117.95|116.35|118.07|116.47|117.67|116.07|248
1680247800000|2023-03-31 07:30:00|117.96|116.36|117.98|116.38|118.05|116.45|117.71|116.11|175
1680248100000|2023-03-31 07:35:00|117.94|116.34|117.04|115.44|117.94|116.34|117.04|115.44|305
1680248400000|2023-03-31 07:40:00|117.02|115.42|117.64|116.04|117.72|116.12|116.76|115.16|269
1680248700000|2023-03-31 07:45:00|117.63|116.03|117.69|116.09|117.71|116.11|117.17|115.57|114
1680249000000|2023-03-31 07:50:00|117.68|116.08|118.02|116.42|118.07|116.47|117.61|116.01|151
1680249300000|2023-03-31 07:55:00|118.01|116.41|117.91|116.31|118.01|116.41|117.84|116.24|149
1680249600000|2023-03-31 08:00:00|117.9|116.3|118|116.4|118|116.4|117.71|116.11|82
1680249900000|2023-03-31 08:05:00|118.01|116.41|117.88|116.28|118.02|116.42|117.86|116.26|119
1680250200000|2023-03-31 08:10:00|117.87|116.27|117.84|116.24|118.08|116.48|117.82|116.22|127
1680250500000|2023-03-31 08:15:00|117.83|116.23|117.65|116.05|117.92|116.32|117.63|116.03|142
1680250800000|2023-03-31 08:20:00|117.66|116.06|117.84|116.24|117.85|116.25|117.48|115.88|123
1680251100000|2023-03-31 08:25:00|117.85|116.25|117.62|116.02|117.88|116.28|117.53|115.93|99
1680251400000|2023-03-31 08:30:00|117.61|116.01|117.46|115.86|117.73|116.13|117.45|115.85|173
1680251700000|2023-03-31 08:35:00|117.45|115.85|117.58|115.98|117.59|115.99|117.38|115.78|137
1680252000000|2023-03-31 08:40:00|117.61|116.01|117.65|116.05|117.73|116.13|117.5|115.9|118
1680252300000|2023-03-31 08:45:00|117.66|116.06|117.9|116.3|117.92|116.32|117.54|115.94|78
1680252600000|2023-03-31 08:50:00|117.91|116.31|117.75|116.15|117.92|116.32|117.67|116.07|120
1680252900000|2023-03-31 08:55:00|117.74|116.14|117.73|116.13|117.85|116.25|117.67|116.07|67
1680253200000|2023-03-31 09:00:00|117.74|116.14|117.91|116.31|117.92|116.32|117.67|116.07|152
1680253500000|2023-03-31 09:05:00|117.9|116.3|117.5|115.9|117.9|116.3|117.39|115.79|159
1680253800000|2023-03-31 09:10:00|117.49|115.89|117.78|116.18|117.78|116.18|117.44|115.84|81
1680254100000|2023-03-31 09:15:00|117.77|116.17|117.86|116.26|117.87|116.27|117.71|116.11|117
1680254400000|2023-03-31 09:20:00|117.87|116.27|117.71|116.11|117.9|116.3|117.55|115.95|141
1680254700000|2023-03-31 09:25:00|117.73|116.13|117.63|116.03|117.91|116.31|117.59|115.99|145
1680255000000|2023-03-31 09:30:00|117.62|116.02|117.74|116.14|117.77|116.17|117.4|115.8|77
1680255300000|2023-03-31 09:35:00|117.75|116.15|117.36|115.76|117.76|116.16|117.35|115.75|161
1680255600000|2023-03-31 09:40:00|117.37|115.77|117.47|115.87|117.47|115.87|117.22|115.62|177
1680255900000|2023-03-31 09:45:00|117.45|115.85|117.53|115.93|117.58|115.98|117.44|115.84|96
1680256200000|2023-03-31 09:50:00|117.54|115.94|117.38|115.78|117.63|116.03|117.34|115.74|123
1680256500000|2023-03-31 09:55:00|117.39|115.79|117.58|115.98|117.64|116.04|117.37|115.77|92
1680256800000|2023-03-31 10:00:00|117.59|115.99|117.94|116.34|117.94|116.34|117.58|115.98|157
1680257100000|2023-03-31 10:05:00|117.93|116.33|117.96|116.36|117.96|116.36|117.73|116.13|94
1680257400000|2023-03-31 10:10:00|117.98|116.38|118.12|116.52|118.17|116.57|117.97|116.37|75
1680257700000|2023-03-31 10:15:00|118.09|116.49|118.51|116.91|118.51|116.91|118.03|116.43|98
1680258000000|2023-03-31 10:20:00|118.52|116.92|118.48|116.88|118.52|116.92|118.34|116.74|133
1680258300000|2023-03-31 10:25:00|118.49|116.89|118.41|116.81|118.53|116.93|118.38|116.78|127
1680258600000|2023-03-31 10:30:00|118.4|116.8|118.54|116.94|118.57|116.97|118.34|116.74|172
1680258900000|2023-03-31 10:35:00|118.55|116.95|118.52|116.92|118.56|116.96|118.41|116.81|140
1680259200000|2023-03-31 10:40:00|118.47|116.87|118.45|116.85|118.53|116.93|118.43|116.83|63
1680259500000|2023-03-31 10:45:00|118.46|116.86|118.52|116.92|118.53|116.93|118.34|116.74|86
1680259800000|2023-03-31 10:50:00|118.53|116.93|118.33|116.73|118.57|116.97|118.25|116.65|98
1680260100000|2023-03-31 10:55:00|118.31|116.71|118.32|116.72|118.36|116.76|118.24|116.64|87
1680260400000|2023-03-31 11:00:00|118.31|116.71|118.22|116.62|118.32|116.72|118.14|116.54|101
1680260700000|2023-03-31 11:05:00|118.21|116.61|118.36|116.76|118.37|116.77|118.15|116.55|70
1680261000000|2023-03-31 11:10:00|118.34|116.74|118.55|116.95|118.58|116.98|118.32|116.72|52
1680261300000|2023-03-31 11:15:00|118.53|116.93|118.74|117.14|118.78|117.18|118.53|116.93|76
1680261600000|2023-03-31 11:20:00|118.75|117.15|118.5|116.9|118.91|117.31|118.49|116.89|102
1680261900000|2023-03-31 11:25:00|118.49|116.89|118.6|117|118.67|117.07|118.42|116.82|108
1680262200000|2023-03-31 11:30:00|118.61|117.01|118.83|117.23|118.83|117.23|118.61|117.01|79
1680262500000|2023-03-31 11:35:00|118.82|117.22|118.84|117.24|118.94|117.34|118.81|117.21|93
1680262800000|2023-03-31 11:40:00|118.82|117.22|118.85|117.25|118.94|117.34|118.82|117.22|60
1680263100000|2023-03-31 11:45:00|118.86|117.26|118.75|117.15|118.92|117.32|118.74|117.14|75
1680263400000|2023-03-31 11:50:00|118.76|117.16|118.93|117.33|118.93|117.33|118.76|117.16|59
1680263700000|2023-03-31 11:55:00|118.92|117.32|118.76|117.16|118.92|117.32|118.75|117.15|38
1680264000000|2023-03-31 12:00:00|118.75|117.15|118.88|117.28|118.88|117.28|118.74|117.14|41
1680264300000|2023-03-31 12:05:00|118.87|117.27|118.77|117.17|118.91|117.31|118.73|117.13|106
1680264600000|2023-03-31 12:10:00|118.76|117.16|118.73|117.13|118.87|117.27|118.73|117.13|195
1680264900000|2023-03-31 12:15:00|118.74|117.14|118.62|117.02|118.77|117.17|118.56|116.96|148
1680265200000|2023-03-31 12:20:00|118.64|117.04|118.82|117.22|118.89|117.29|118.58|116.98|73
1680265500000|2023-03-31 12:25:00|118.83|117.23|118.9|117.3|118.99|117.39|118.83|117.23|64
1680265800000|2023-03-31 12:30:00|118.91|117.31|119.75|118.15|119.79|118.19|118.71|117.11|444
1680266100000|2023-03-31 12:35:00|119.76|118.16|119.67|118.07|119.76|118.16|119.45|117.85|267
1680266400000|2023-03-31 12:40:00|119.68|118.08|119.56|117.96|119.85|118.25|119.55|117.95|140
1680266700000|2023-03-31 12:45:00|119.57|117.97|119.28|117.68|119.66|118.06|119.18|117.58|193
1680267000000|2023-03-31 12:50:00|119.27|117.67|119.47|117.87|119.53|117.93|119.27|117.67|172
1680267300000|2023-03-31 12:55:00|119.5|117.9|119.44|117.84|119.51|117.91|119.32|117.72|170
1680267600000|2023-03-31 13:00:00|119.43|117.83|119.25|117.65|119.58|117.98|119.25|117.65|144
1680267900000|2023-03-31 13:05:00|119.24|117.64|119.55|117.95|119.56|117.96|119.23|117.63|158
1680268200000|2023-03-31 13:10:00|119.56|117.96|119.46|117.86|119.61|118.01|119.34|117.74|130
1680268500000|2023-03-31 13:15:00|119.47|117.87|119.64|118.04|119.72|118.12|119.36|117.76|247
1680268800000|2023-03-31 13:20:00|119.65|118.05|119.88|118.28|119.88|118.28|119.63|118.03|258
1680269100000|2023-03-31 13:25:00|119.86|118.26|119.63|118.03|119.9|118.3|119.61|118.01|233
1680269400000|2023-03-31 13:30:00|119.62|118.02|120.27|118.67|120.3|118.7|119.61|118.01|306
1680269700000|2023-03-31 13:35:00|120.28|118.68|119.59|117.99|120.33|118.73|119.58|117.98|327
1680270000000|2023-03-31 13:40:00|119.6|118|119.71|118.11|119.91|118.31|119.54|117.94|277
1680270300000|2023-03-31 13:45:00|119.72|118.12|119.64|118.04|119.87|118.27|119.61|118.01|275
1680270600000|2023-03-31 13:50:00|119.62|118.02|119.75|118.15|119.86|118.26|119.62|118.02|143
1680270900000|2023-03-31 13:55:00|119.76|118.16|119.57|117.97|119.88|118.28|119.41|117.81|208
1680271200000|2023-03-31 14:00:00|119.61|118.01|119.73|118.13|119.94|118.34|119.6|118|200
1680271500000|2023-03-31 14:05:00|119.74|118.14|120.08|118.48|120.1|118.5|119.74|118.14|156
1680271800000|2023-03-31 14:10:00|120.07|118.47|120.1|118.5|120.38|118.78|119.98|118.38|260
1680272100000|2023-03-31 14:15:00|120.11|118.51|119.98|118.38|120.26|118.66|119.92|118.32|137
1680272400000|2023-03-31 14:20:00|119.97|118.37|120.27|118.67|120.55|118.95|119.89|118.29|205
1680272700000|2023-03-31 14:25:00|120.26|118.66|120.23|118.63|120.27|118.67|119.96|118.36|211
1680273000000|2023-03-31 14:30:00|120.22|118.62|120.52|118.92|120.64|119.04|120.22|118.62|140
1680273300000|2023-03-31 14:35:00|120.51|118.91|120.47|118.87|120.61|119.01|120.45|118.85|169
1680273600000|2023-03-31 14:40:00|120.48|118.88|120.49|118.89|120.63|119.03|120.47|118.87|132
1680273900000|2023-03-31 14:45:00|120.5|118.9|120.57|118.97|120.78|119.18|120.43|118.83|196
1680274200000|2023-03-31 14:50:00|120.59|118.99|120.58|118.98|120.68|119.08|120.54|118.94|131
1680274500000|2023-03-31 14:55:00|120.57|118.97|120.54|118.94|120.58|118.98|120.46|118.86|93
1680274800000|2023-03-31 15:00:00|120.53|118.93|120.65|119.05|120.69|119.09|120.53|118.93|137
1680275100000|2023-03-31 15:05:00|120.68|119.08|120.67|119.07|120.88|119.28|120.66|119.06|183
1680275400000|2023-03-31 15:10:00|120.68|119.08|120.28|118.68|120.69|119.09|120.23|118.63|225
1680275700000|2023-03-31 15:15:00|120.29|118.69|119.77|118.17|120.29|118.69|119.74|118.14|337
1680276000000|2023-03-31 15:20:00|119.78|118.18|120.04|118.44|120.14|118.54|119.53|117.93|254
1680276300000|2023-03-31 15:25:00|120.05|118.45|119.95|118.35|120.11|118.51|119.83|118.23|158
1680276600000|2023-03-31 15:30:00|119.94|118.34|120.08|118.48|120.16|118.56|119.94|118.34|110
1680276900000|2023-03-31 15:35:00|120.07|118.47|119.89|118.29|120.19|118.59|119.86|118.26|152
1680277200000|2023-03-31 15:40:00|119.88|118.28|120.03|118.43|120.03|118.43|119.86|118.26|104
1680277500000|2023-03-31 15:45:00|120.06|118.46|120.02|118.42|120.07|118.47|119.88|118.28|122
1680277800000|2023-03-31 15:50:00|120.01|118.41|120.04|118.44|120.13|118.53|119.89|118.29|147
1680278100000|2023-03-31 15:55:00|120.05|118.45|120.12|118.52|120.18|118.58|120.03|118.43|114
1680278400000|2023-03-31 16:00:00|120.13|118.53|120.28|118.68|120.31|118.71|120.11|118.51|176
1680278700000|2023-03-31 16:05:00|120.27|118.67|120.01|118.41|120.3|118.7|120.01|118.41|149
1680279000000|2023-03-31 16:10:00|120.02|118.42|120.14|118.54|120.15|118.55|119.88|118.28|113
1680279300000|2023-03-31 16:15:00|120.15|118.55|120.1|118.5|120.24|118.64|120.08|118.48|127
1680279600000|2023-03-31 16:20:00|120.11|118.51|120.02|118.42|120.11|118.51|119.86|118.26|100
1680279900000|2023-03-31 16:25:00|120.01|118.41|119.95|118.35|120.14|118.54|119.91|118.31|110
1680280200000|2023-03-31 16:30:00|120|118.4|119.83|118.23|120.03|118.43|119.69|118.09|186
1680280500000|2023-03-31 16:35:00|119.82|118.22|120.55|118.95|120.56|118.96|119.81|118.21|138
1680280800000|2023-03-31 16:40:00|120.54|118.94|120.24|118.64|120.64|119.04|120.23|118.63|229
1680281100000|2023-03-31 16:45:00|120.25|118.65|120.52|118.92|120.53|118.93|120.24|118.64|180
1680281400000|2023-03-31 16:50:00|120.51|118.91|120.73|119.13|120.73|119.13|120.51|118.91|195
1680281700000|2023-03-31 16:55:00|120.72|119.12|121.04|119.44|121.25|119.65|120.72|119.12|223
1680282000000|2023-03-31 17:00:00|121.05|119.45|120.98|119.38|121.14|119.54|120.91|119.31|69
1680282300000|2023-03-31 17:05:00|120.99|119.39|120.7|119.1|121|119.4|120.5|118.9|93
1680282600000|2023-03-31 17:10:00|120.69|119.09|120.91|119.31|121.01|119.41|120.68|119.08|106
1680282900000|2023-03-31 17:15:00|120.9|119.3|120.7|119.1|120.9|119.3|120.7|119.1|132
1680283200000|2023-03-31 17:20:00|120.69|119.09|120.77|119.17|120.77|119.17|120.61|119.01|110
1680283500000|2023-03-31 17:25:00|120.81|119.21|121.2|119.6|121.2|119.6|120.81|119.21|95
1680283800000|2023-03-31 17:30:00|121.19|119.59|121.24|119.64|121.25|119.65|121|119.4|169
1680284100000|2023-03-31 17:35:00|121.23|119.63|121.04|119.44|121.26|119.66|120.99|119.39|179
1680284400000|2023-03-31 17:40:00|121.03|119.43|121.03|119.43|121.24|119.64|121|119.4|168
1680284700000|2023-03-31 17:45:00|121.02|119.42|121.61|120.01|121.61|120.01|121|119.4|144
1680285000000|2023-03-31 17:50:00|121.62|120.02|121.55|119.95|122.23|120.63|121.52|119.92|156
1680285300000|2023-03-31 17:55:00|121.54|119.94|121.63|120.03|121.83|120.23|121.41|119.81|154
1680285600000|2023-03-31 18:00:00|121.64|120.04|121.33|119.73|121.64|120.04|121.22|119.62|158
1680285900000|2023-03-31 18:05:00|121.34|119.74|120.87|119.27|121.35|119.75|120.87|119.27|108
1680286200000|2023-03-31 18:10:00|120.9|119.3|120.82|119.22|120.99|119.39|120.82|119.22|86
1680286500000|2023-03-31 18:15:00|120.83|119.23|120.75|119.15|120.91|119.31|120.72|119.12|134
1680286800000|2023-03-31 18:20:00|120.83|119.23|121.04|119.44|121.07|119.47|120.82|119.22|89
1680287100000|2023-03-31 18:25:00|121.03|119.43|121.13|119.53|121.15|119.55|120.9|119.3|127
1680287400000|2023-03-31 18:30:00|121.14|119.54|120.93|119.33|121.14|119.54|120.7|119.1|130
1680287700000|2023-03-31 18:35:00|120.92|119.32|120.93|119.33|120.94|119.34|120.91|119.31|65
1680288000000|2023-03-31 18:40:00|120.94|119.34|121.22|119.62|121.26|119.66|120.94|119.34|123
1680288300000|2023-03-31 18:45:00|121.21|119.61|121.28|119.68|121.31|119.71|121.13|119.53|89
1680288600000|2023-03-31 18:50:00|121.29|119.69|121.02|119.42|121.29|119.69|121.01|119.41|83
1680288900000|2023-03-31 18:55:00|121.01|119.41|120.85|119.25|121.05|119.45|120.85|119.25|101
1680289200000|2023-03-31 19:00:00|120.86|119.26|120.75|119.15|120.99|119.39|120.67|119.07|113
1680289500000|2023-03-31 19:05:00|120.74|119.14|120.85|119.25|120.86|119.26|120.64|119.04|109
1680289800000|2023-03-31 19:10:00|120.86|119.26|120.66|119.06|120.86|119.26|120.63|119.03|62
1680290100000|2023-03-31 19:15:00|120.67|119.07|120.46|118.86|120.7|119.1|120.36|118.76|153
1680290400000|2023-03-31 19:20:00|120.47|118.87|120.68|119.08|120.68|119.08|120.47|118.87|99
1680290700000|2023-03-31 19:25:00|120.67|119.07|120.67|119.07|120.71|119.11|120.57|118.97|117
1680291000000|2023-03-31 19:30:00|120.68|119.08|120.85|119.25|120.88|119.28|120.67|119.07|76
1680291300000|2023-03-31 19:35:00|120.84|119.24|120.96|119.36|121.03|119.43|120.84|119.24|188
1680291600000|2023-03-31 19:40:00|120.95|119.35|120.94|119.34|121.01|119.41|120.93|119.33|122
1680291900000|2023-03-31 19:45:00|120.95|119.35|120.94|119.34|121.02|119.42|120.94|119.34|77
1680292200000|2023-03-31 19:50:00|120.96|119.36|121|119.4|121.04|119.44|120.82|119.22|140
1680292500000|2023-03-31 19:55:00|120.99|119.39|121.01|119.41|121.06|119.46|120.99|119.39|57
1680292800000|2023-03-31 20:00:00|121.02|119.42|121.31|119.71|121.54|119.94|121.02|119.42|100
1680293100000|2023-03-31 20:05:00|121.29|119.69|121.24|119.64|121.29|119.69|121.23|119.63|92
1680293400000|2023-03-31 20:10:00|121.25|119.65|121.15|119.55|121.36|119.76|121.15|119.55|85
1680293700000|2023-03-31 20:15:00|121.14|119.54|120.7|119.1|121.15|119.55|120.7|119.1|109
1680294000000|2023-03-31 20:20:00|120.69|119.09|120.62|119.02|120.79|119.19|120.61|119.01|80
1680294300000|2023-03-31 20:25:00|120.63|119.03|120.83|119.23|120.84|119.24|120.62|119.02|78
1680294600000|2023-03-31 20:30:00|120.82|119.22|120.92|119.32|120.93|119.33|120.76|119.16|117
1680294900000|2023-03-31 20:35:00|120.93|119.33|120.89|119.29|121.05|119.45|120.89|119.29|105
1680295200000|2023-03-31 20:40:00|120.88|119.28|120.83|119.23|120.98|119.38|120.81|119.21|56
1680295500000|2023-03-31 20:45:00|120.81|119.21|120.95|119.35|120.96|119.36|120.81|119.21|44
1680295800000|2023-03-31 20:50:00|120.94|119.34|120.86|119.26|120.98|119.38|120.77|119.17|107
1680296100000|2023-03-31 20:55:00|120.87|119.27|120.42|118.82|120.88|119.28|120.35|118.75|113
1680332400000|2023-04-01 07:00:00|119.3|117.7|119.21|117.61|119.31|117.71|119.21|117.61|80
1680332700000|2023-04-01 07:05:00|119.2|117.6|118.79|117.19|119.2|117.6|118.79|117.19|84
1680333000000|2023-04-01 07:10:00|118.8|117.2|118.74|117.14|118.91|117.31|118.72|117.12|104
1680333300000|2023-04-01 07:15:00|118.73|117.13|118.69|117.09|118.75|117.15|118.4|116.8|142
1680333600000|2023-04-01 07:20:00|118.68|117.08|118.82|117.22|118.82|117.22|118.64|117.04|61
1680333900000|2023-04-01 07:25:00|118.81|117.21|118.81|117.21|118.82|117.22|118.6|117|95
1680334200000|2023-04-01 07:30:00|118.8|117.2|118.99|117.39|119.01|117.41|118.79|117.19|112
1680334500000|2023-04-01 07:35:00|119|117.4|118.99|117.39|119.08|117.48|118.98|117.38|94
1680334800000|2023-04-01 07:40:00|119|117.4|118.9|117.3|119.01|117.41|118.88|117.28|153
1680335100000|2023-04-01 07:45:00|118.89|117.29|118.88|117.28|118.9|117.3|118.86|117.26|79
1680335400000|2023-04-01 07:50:00|118.89|117.29|118.84|117.24|118.99|117.39|118.83|117.23|115
1680335700000|2023-04-01 07:55:00|118.86|117.26|118.84|117.24|118.92|117.32|118.82|117.22|44
1680336000000|2023-04-01 08:00:00|118.83|117.23|118.87|117.27|118.87|117.27|118.75|117.15|67
1680336300000|2023-04-01 08:05:00|118.85|117.25|118.87|117.27|118.9|117.3|118.75|117.15|64
1680336600000|2023-04-01 08:10:00|118.86|117.26|118.47|116.87|118.87|117.27|118.33|116.73|148
1680336900000|2023-04-01 08:15:00|118.46|116.86|118.28|116.68|118.47|116.87|118.21|116.61|135
1680337200000|2023-04-01 08:20:00|118.29|116.69|118.7|117.1|118.7|117.1|118.09|116.49|189
1680337500000|2023-04-01 08:25:00|118.71|117.11|119.1|117.5|119.14|117.54|118.51|116.91|167
1680337800000|2023-04-01 08:30:00|119.11|117.51|118.93|117.33|119.11|117.51|118.92|117.32|97
1680338100000|2023-04-01 08:35:00|118.94|117.34|118.94|117.34|118.98|117.38|118.93|117.33|108
1680338400000|2023-04-01 08:40:00|118.95|117.35|118.93|117.33|118.95|117.35|118.87|117.27|74
1680338700000|2023-04-01 08:45:00|118.94|117.34|119.04|117.44|119.08|117.48|118.93|117.33|142
1680339000000|2023-04-01 08:50:00|119.03|117.43|118.98|117.38|119.1|117.5|118.93|117.33|103
1680339300000|2023-04-01 08:55:00|118.99|117.39|119.01|117.41|119.1|117.5|118.99|117.39|57
1680339600000|2023-04-01 09:00:00|119.02|117.42|119.19|117.59|119.24|117.64|118.99|117.39|107
1680339900000|2023-04-01 09:05:00|119.2|117.6|119.26|117.66|119.36|117.76|119.19|117.59|57
1680340200000|2023-04-01 09:10:00|119.27|117.67|119.35|117.75|119.37|117.77|119.26|117.66|67
1680340500000|2023-04-01 09:15:00|119.33|117.73|119.47|117.87|119.5|117.9|119.29|117.69|106
1680340800000|2023-04-01 09:20:00|119.48|117.88|120.16|118.56|120.27|118.67|119.45|117.85|84
1680341100000|2023-04-01 09:25:00|120.17|118.57|120.61|119.01|120.62|119.02|120.16|118.56|160
1680341400000|2023-04-01 09:30:00|120.65|119.05|120.58|118.98|120.75|119.15|120.53|118.93|75
1680341700000|2023-04-01 09:35:00|120.57|118.97|120.37|118.77|120.59|118.99|120.34|118.74|35
1680342000000|2023-04-01 09:40:00|120.38|118.78|120.15|118.55|120.38|118.78|120.14|118.54|74
1680342300000|2023-04-01 09:45:00|120.17|118.57|119.99|118.39|120.17|118.57|119.99|118.39|51
1680342600000|2023-04-01 09:50:00|119.97|118.37|119.97|118.37|120.08|118.48|119.95|118.35|44
1680342900000|2023-04-01 09:55:00|119.96|118.36|119.97|118.37|119.99|118.39|119.96|118.36|29
1680343200000|2023-04-01 10:00:00|119.98|118.38|119.85|118.25|119.98|118.38|119.85|118.25|29
1680343500000|2023-04-01 10:05:00|119.86|118.26|119.86|118.26|119.87|118.27|119.67|118.07|75
1680343800000|2023-04-01 10:10:00|119.85|118.25|119.76|118.16|119.85|118.25|119.58|117.98|63
1680344100000|2023-04-01 10:15:00|119.77|118.17|119.89|118.29|119.9|118.3|119.76|118.16|35
1680344400000|2023-04-01 10:20:00|119.9|118.3|120.07|118.47|120.08|118.48|119.89|118.29|47
1680344700000|2023-04-01 10:25:00|120.06|118.46|119.88|118.28|120.06|118.46|119.88|118.28|19
1680345000000|2023-04-01 10:30:00|119.83|118.23|119.86|118.26|119.87|118.27|119.7|118.1|48
1680345300000|2023-04-01 10:35:00|119.85|118.25|119.77|118.17|119.87|118.27|119.77|118.17|42
1680345600000|2023-04-01 10:40:00|119.78|118.18|119.87|118.27|119.88|118.28|119.77|118.17|59
1680345900000|2023-04-01 10:45:00|119.88|118.28|119.89|118.29|119.92|118.32|119.86|118.26|101
1680346200000|2023-04-01 10:50:00|119.9|118.3|120.25|118.65|120.29|118.69|119.88|118.28|106
1680346500000|2023-04-01 10:55:00|120.28|118.68|120.1|118.5|120.43|118.83|120.09|118.49|109
1680346800000|2023-04-01 11:00:00|120.08|118.48|120.17|118.57|120.25|118.65|120.06|118.46|89
1680347100000|2023-04-01 11:05:00|120.18|118.58|120.34|118.74|120.34|118.74|120.16|118.56|74
1680347400000|2023-04-01 11:10:00|120.35|118.75|120.37|118.77|120.46|118.86|120.33|118.73|91
1680347700000|2023-04-01 11:15:00|120.38|118.78|120.55|118.95|120.56|118.96|120.27|118.67|60
1680348000000|2023-04-01 11:20:00|120.54|118.94|120.56|118.96|120.56|118.96|120.41|118.81|98
1680348300000|2023-04-01 11:25:00|120.57|118.97|120.59|118.99|120.75|119.15|120.57|118.97|55
1680348600000|2023-04-01 11:30:00|120.58|118.98|120.83|119.23|120.86|119.26|120.58|118.98|125
1680348900000|2023-04-01 11:35:00|120.82|119.22|120.77|119.17|120.85|119.25|120.63|119.03|120
1680349200000|2023-04-01 11:40:00|120.78|119.18|120.73|119.13|120.89|119.29|120.72|119.12|160
1680349500000|2023-04-01 11:45:00|120.74|119.14|120.5|118.9|120.74|119.14|120.43|118.83|176
1680349800000|2023-04-01 11:50:00|120.49|118.89|120.48|118.88|120.56|118.96|120.34|118.74|109
1680350100000|2023-04-01 11:55:00|120.47|118.87|120.76|119.16|120.77|119.17|120.45|118.85|78
1680350400000|2023-04-01 12:00:00|120.85|119.25|120.75|119.15|120.95|119.35|120.67|119.07|133
1680350700000|2023-04-01 12:05:00|120.76|119.16|121.02|119.42|121.04|119.44|120.75|119.15|142
1680351000000|2023-04-01 12:10:00|121.03|119.43|121.15|119.55|121.3|119.7|121.01|119.41|75
1680351300000|2023-04-01 12:15:00|121.16|119.56|120.7|119.1|121.24|119.64|120.67|119.07|76
1680351600000|2023-04-01 12:20:00|120.68|119.08|120.81|119.21|120.82|119.22|120.64|119.04|64
1680351900000|2023-04-01 12:25:00|120.82|119.22|120.81|119.21|120.88|119.28|120.81|119.21|67
1680352200000|2023-04-01 12:30:00|120.82|119.22|120.91|119.31|120.91|119.31|120.71|119.11|59
1680352500000|2023-04-01 12:35:00|120.9|119.3|120.84|119.24|120.91|119.31|120.81|119.21|76
1680352800000|2023-04-01 12:40:00|120.83|119.23|120.81|119.21|120.87|119.27|120.8|119.2|54
1680353100000|2023-04-01 12:45:00|120.8|119.2|120.75|119.15|120.87|119.27|120.64|119.04|91
1680353400000|2023-04-01 12:50:00|120.74|119.14|120.56|118.96|120.75|119.15|120.55|118.95|125
1680353700000|2023-04-01 12:55:00|120.55|118.95|120.59|118.99|120.6|119|120.51|118.91|103
1680354000000|2023-04-01 13:00:00|120.58|118.98|120.5|118.9|120.61|119.01|120.49|118.89|104
1680354300000|2023-04-01 13:05:00|120.51|118.91|120.51|118.91|120.51|118.91|120.5|118.9|31
1680354600000|2023-04-01 13:10:00|120.52|118.92|120.54|118.94|120.54|118.94|120.41|118.81|50
1680354900000|2023-04-01 13:15:00|120.53|118.93|120.52|118.92|120.62|119.02|120.51|118.91|63
1680355200000|2023-04-01 13:20:00|120.51|118.91|120.51|118.91|120.52|118.92|120.41|118.81|62
1680355500000|2023-04-01 13:25:00|120.52|118.92|120.52|118.92|120.54|118.94|120.51|118.91|35
1680355800000|2023-04-01 13:30:00|120.53|118.93|120.53|118.93|120.54|118.94|120.5|118.9|28
1680356100000|2023-04-01 13:35:00|120.51|118.91|120.28|118.68|120.54|118.94|120.28|118.68|130
1680356400000|2023-04-01 13:40:00|120.27|118.67|120.35|118.75|120.36|118.76|120.15|118.55|88
1680356700000|2023-04-01 13:45:00|120.34|118.74|120.36|118.76|120.42|118.82|120.3|118.7|44
1680357000000|2023-04-01 13:50:00|120.37|118.77|120.3|118.7|120.53|118.93|120.3|118.7|77
1680357300000|2023-04-01 13:55:00|120.28|118.68|120.48|118.88|120.49|118.89|120.27|118.67|98
1680357600000|2023-04-01 14:00:00|120.49|118.89|120.48|118.88|120.51|118.91|120.46|118.86|60
1680357900000|2023-04-01 14:05:00|120.49|118.89|120.37|118.77|120.5|118.9|120.34|118.74|72
1680358200000|2023-04-01 14:10:00|120.38|118.78|120.25|118.65|120.41|118.81|120.25|118.65|104
1680358500000|2023-04-01 14:15:00|120.26|118.66|119.97|118.37|120.29|118.69|119.97|118.37|119
1680358800000|2023-04-01 14:20:00|119.89|118.29|119.97|118.37|120|118.4|119.76|118.16|167
1680359100000|2023-04-01 14:25:00|119.98|118.38|119.9|118.3|119.99|118.39|119.87|118.27|124
1680359400000|2023-04-01 14:30:00|119.89|118.29|119.89|118.29|119.99|118.39|119.86|118.26|142
1680359700000|2023-04-01 14:35:00|119.9|118.3|119.93|118.33|120|118.4|119.88|118.28|115
1680360000000|2023-04-01 14:40:00|119.92|118.32|119.89|118.29|120|118.4|119.57|117.97|118
1680360300000|2023-04-01 14:45:00|119.9|118.3|119.98|118.38|120.26|118.66|119.88|118.28|109
1680360600000|2023-04-01 14:50:00|120.01|118.41|120.26|118.66|120.28|118.68|119.96|118.36|56
1680360900000|2023-04-01 14:55:00|120.27|118.67|120.1|118.5|120.27|118.67|120.07|118.47|106
1680361200000|2023-04-01 15:00:00|120.11|118.51|120.32|118.72|120.37|118.77|120|118.4|112
1680361500000|2023-04-01 15:05:00|120.33|118.73|120.23|118.63|120.36|118.76|120.22|118.62|101
1680361800000|2023-04-01 15:10:00|120.25|118.65|120.23|118.63|120.25|118.65|120.21|118.61|57
1680362100000|2023-04-01 15:15:00|120.24|118.64|120.07|118.47|120.26|118.66|120.06|118.46|83
1680362400000|2023-04-01 15:20:00|120.08|118.48|120.11|118.51|120.13|118.53|120.01|118.41|82
1680362700000|2023-04-01 15:25:00|120.12|118.52|120.17|118.57|120.17|118.57|120.08|118.48|27
1680363000000|2023-04-01 15:30:00|120.19|118.59|120.09|118.49|120.3|118.7|120.07|118.47|111
1680363300000|2023-04-01 15:35:00|120.08|118.48|119.98|118.38|120.08|118.48|119.94|118.34|78
1680363600000|2023-04-01 15:40:00|119.97|118.37|119.97|118.37|120.01|118.41|119.96|118.36|37
1680363900000|2023-04-01 15:45:00|119.98|118.38|119.88|118.28|120|118.4|119.88|118.28|67
1680364200000|2023-04-01 15:50:00|119.9|118.3|119.87|118.27|119.9|118.3|119.83|118.23|123
1680364500000|2023-04-01 15:55:00|119.85|118.25|119.86|118.26|119.9|118.3|119.79|118.19|58
1680364800000|2023-04-01 16:00:00|119.88|118.28|119.78|118.18|119.88|118.28|119.76|118.16|52
1680365100000|2023-04-01 16:05:00|119.77|118.17|119.76|118.16|119.78|118.18|119.67|118.07|77
1680365400000|2023-04-01 16:10:00|119.77|118.17|119.9|118.3|119.99|118.39|119.77|118.17|85
1680365700000|2023-04-01 16:15:00|119.91|118.31|119.9|118.3|119.92|118.32|119.87|118.27|65
1680366000000|2023-04-01 16:20:00|119.89|118.29|119.97|118.37|120|118.4|119.83|118.23|95
1680366300000|2023-04-01 16:25:00|119.94|118.34|119.92|118.32|119.99|118.39|119.86|118.26|73
1680366600000|2023-04-01 16:30:00|119.93|118.33|120.07|118.47|120.07|118.47|119.92|118.32|110
1680366900000|2023-04-01 16:35:00|120.06|118.46|120.17|118.57|120.18|118.58|119.93|118.33|83
1680367200000|2023-04-01 16:40:00|120.18|118.58|120.2|118.6|120.2|118.6|120.06|118.46|91
1680367500000|2023-04-01 16:45:00|120.21|118.61|120.05|118.45|120.26|118.66|120.04|118.44|72
1680367800000|2023-04-01 16:50:00|120.04|118.44|119.76|118.16|120.05|118.45|119.03|117.43|210
1680368100000|2023-04-01 16:55:00|119.79|118.19|119.81|118.21|119.84|118.24|119.61|118.01|142
1680368400000|2023-04-01 17:00:00|119.8|118.2|119.99|118.39|119.99|118.39|119.67|118.07|63
1680368700000|2023-04-01 17:05:00|119.97|118.37|119.98|118.38|120|118.4|119.87|118.27|85
1680369000000|2023-04-01 17:10:00|120|118.4|120.09|118.49|120.09|118.49|119.84|118.24|55
1680369300000|2023-04-01 17:15:00|120.08|118.48|120.07|118.47|120.14|118.54|120.01|118.41|59
1680369600000|2023-04-01 17:20:00|120.09|118.49|119.97|118.37|120.11|118.51|119.86|118.26|63
1680369900000|2023-04-01 17:25:00|119.96|118.36|120.1|118.5|120.1|118.5|119.9|118.3|39
1680370200000|2023-04-01 17:30:00|120.11|118.51|119.98|118.38|120.13|118.53|119.96|118.36|42
1680370500000|2023-04-01 17:35:00|119.97|118.37|120.01|118.41|120.03|118.43|119.93|118.33|64
1680370800000|2023-04-01 17:40:00|120|118.4|120.13|118.53|120.14|118.54|119.91|118.31|74
1680371100000|2023-04-01 17:45:00|120.12|118.52|120|118.4|120.12|118.52|119.92|118.32|104
1680371400000|2023-04-01 17:50:00|119.99|118.39|119.9|118.3|120.01|118.41|119.72|118.12|174
1680371700000|2023-04-01 17:55:00|119.91|118.31|119.79|118.19|119.91|118.31|119.79|118.19|157
1680372000000|2023-04-01 18:00:00|119.8|118.2|119.69|118.09|119.81|118.21|119.58|117.98|149
1680372300000|2023-04-01 18:05:00|119.72|118.12|119.69|118.09|119.76|118.16|119.67|118.07|74
1680372600000|2023-04-01 18:10:00|119.68|118.08|119.6|118|119.69|118.09|119.59|117.99|57
1680372900000|2023-04-01 18:15:00|119.59|117.99|119.57|117.97|119.64|118.04|119.52|117.92|60
1680373200000|2023-04-01 18:20:00|119.56|117.96|119.32|117.72|119.58|117.98|119.18|117.58|147
1680373500000|2023-04-01 18:25:00|119.31|117.71|119.27|117.67|119.32|117.72|119.14|117.54|118
1680373800000|2023-04-01 18:30:00|119.28|117.68|119.35|117.75|119.37|117.77|119.23|117.63|43
1680374100000|2023-04-01 18:35:00|119.34|117.74|119.15|117.55|119.36|117.76|119.14|117.54|92
1680374400000|2023-04-01 18:40:00|119.16|117.56|119.17|117.57|119.25|117.65|119.14|117.54|107
1680374700000|2023-04-01 18:45:00|119.16|117.56|119.29|117.69|119.31|117.71|119.16|117.56|67
1680375000000|2023-04-01 18:50:00|119.3|117.7|119.3|117.7|119.38|117.78|119.27|117.67|72
1680375300000|2023-04-01 18:55:00|119.29|117.69|119.31|117.71|119.37|117.77|119.28|117.68|95
1680375600000|2023-04-01 19:00:00|119.29|117.69|119.38|117.78|119.39|117.79|119.29|117.69|131
1680375900000|2023-04-01 19:05:00|119.39|117.79|119.33|117.73|119.39|117.79|119.3|117.7|42
1680376200000|2023-04-01 19:10:00|119.32|117.72|119.34|117.74|119.35|117.75|119.31|117.71|20
1680376500000|2023-04-01 19:15:00|119.35|117.75|119.2|117.6|119.35|117.75|119.19|117.59|39
1680376800000|2023-04-01 19:20:00|119.19|117.59|119.18|117.58|119.21|117.61|119.05|117.45|117
1680377100000|2023-04-01 19:25:00|119.17|117.57|119.18|117.58|119.19|117.59|119.09|117.49|58
1680377400000|2023-04-01 19:30:00|119.17|117.57|119.08|117.48|119.18|117.58|119.08|117.48|25
1680377700000|2023-04-01 19:35:00|119.07|117.47|119.14|117.54|119.17|117.57|119|117.4|60
1680378000000|2023-04-01 19:40:00|119.13|117.53|119.13|117.53|119.3|117.7|119.12|117.52|117
1680378300000|2023-04-01 19:45:00|119.11|117.51|119.09|117.49|119.13|117.53|119|117.4|64
1680378600000|2023-04-01 19:50:00|119.08|117.48|119.25|117.65|119.3|117.7|119.08|117.48|40
1680378900000|2023-04-01 19:55:00|119.27|117.67|119.26|117.66|119.3|117.7|119.24|117.64|25
1680379200000|2023-04-01 20:00:00|119.25|117.65|119.23|117.63|119.25|117.65|119.06|117.46|72
1680379500000|2023-04-01 20:05:00|119.22|117.62|119.36|117.76|119.38|117.78|119.22|117.62|64
1680379800000|2023-04-01 20:10:00|119.35|117.75|119.2|117.6|119.44|117.84|119.16|117.56|75
1680380100000|2023-04-01 20:15:00|119.18|117.58|119.2|117.6|119.29|117.69|119.16|117.56|83
1680380400000|2023-04-01 20:20:00|119.18|117.58|119.17|117.57|119.21|117.61|119.16|117.56|60
1680380700000|2023-04-01 20:25:00|119.18|117.58|119.2|117.6|119.21|117.61|119.13|117.53|53
1680381000000|2023-04-01 20:30:00|119.21|117.61|119.27|117.67|119.29|117.69|119.06|117.46|101
1680381300000|2023-04-01 20:35:00|119.28|117.68|119.33|117.73|119.6|118|119.27|117.67|196
1680381600000|2023-04-01 20:40:00|119.34|117.74|119.38|117.78|119.41|117.81|119.34|117.74|41
1680381900000|2023-04-01 20:45:00|119.37|117.77|119.35|117.75|119.39|117.79|119.33|117.73|37
1680382200000|2023-04-01 20:50:00|119.34|117.74|119.1|117.5|119.34|117.74|119.03|117.43|96
1680382500000|2023-04-01 20:55:00|119.11|117.51|118.84|117.24|119.11|117.51|118.77|117.17|132
1680382800000|2023-04-01 21:00:00|118.83|117.23|118.85|117.25|118.87|117.27|118.64|117.04|143
1680383100000|2023-04-01 21:05:00|118.87|117.27|119|117.4|119|117.4|118.83|117.23|58
1680383400000|2023-04-01 21:10:00|118.99|117.39|119.06|117.46|119.14|117.54|118.95|117.35|144
1680383700000|2023-04-01 21:15:00|119.07|117.47|119.16|117.56|119.16|117.56|119.06|117.46|12
1680384000000|2023-04-01 21:20:00|119.15|117.55|119.33|117.73|119.43|117.83|119.12|117.52|51
1680384300000|2023-04-01 21:25:00|119.34|117.74|119.28|117.68|119.34|117.74|119.25|117.65|25
1680384600000|2023-04-01 21:30:00|119.27|117.67|119.28|117.68|119.29|117.69|119.27|117.67|11
1680384900000|2023-04-01 21:35:00|119.29|117.69|119.31|117.71|119.33|117.73|119.29|117.69|14
1680385200000|2023-04-01 21:40:00|119.32|117.72|119.45|117.85|119.47|117.87|119.31|117.71|24
1680385500000|2023-04-01 21:45:00|119.47|117.87|119.57|117.97|119.58|117.98|119.44|117.84|42
1680385800000|2023-04-01 21:50:00|119.56|117.96|119.45|117.85|119.56|117.96|119.39|117.79|25
1680386100000|2023-04-01 21:55:00|119.46|117.86|119.64|118.04|119.64|118.04|119.45|117.85|39
1680386400000|2023-04-01 22:00:00|119.65|118.05|119.66|118.06|119.71|118.11|119.62|118.02|45
1680386700000|2023-04-01 22:05:00|119.65|118.05|119.63|118.03|119.68|118.08|119.58|117.98|57
1680387000000|2023-04-01 22:10:00|119.64|118.04|119.75|118.15|119.82|118.22|119.64|118.04|29
1680387300000|2023-04-01 22:15:00|119.77|118.17|119.92|118.32|119.94|118.34|119.77|118.17|70
1680387600000|2023-04-01 22:20:00|119.91|118.31|119.9|118.3|119.97|118.37|119.88|118.28|51
1680387900000|2023-04-01 22:25:00|119.89|118.29|120.15|118.55|120.15|118.55|119.89|118.29|62
1680388200000|2023-04-01 22:30:00|120.17|118.57|120.2|118.6|120.3|118.7|120.17|118.57|84
1680388500000|2023-04-01 22:35:00|120.19|118.59|120.1|118.5|120.23|118.63|120.08|118.48|54
1680388800000|2023-04-01 22:40:00|120.11|118.51|120.02|118.42|120.12|118.52|119.98|118.38|27
1680389100000|2023-04-01 22:45:00|120.03|118.43|120.04|118.44|120.12|118.52|119.98|118.38|57
1680389400000|2023-04-01 22:50:00|120.02|118.42|119.9|118.3|120.02|118.42|119.8|118.2|76
1680389700000|2023-04-01 22:55:00|119.89|118.29|119.98|118.38|119.99|118.39|119.88|118.28|38
1680390000000|2023-04-01 23:00:00|119.97|118.37|120.11|118.51|120.11|118.51|119.93|118.33|42
1680390300000|2023-04-01 23:05:00|120.1|118.5|120.17|118.57|120.21|118.61|119.99|118.39|56
1680390600000|2023-04-01 23:10:00|120.15|118.55|120.2|118.6|120.22|118.62|120.1|118.5|98
1680390900000|2023-04-01 23:15:00|120.21|118.61|120.2|118.6|120.31|118.71|120.18|118.58|68
1680391200000|2023-04-01 23:20:00|120.21|118.61|120.17|118.57|120.24|118.64|120.06|118.46|66
1680391500000|2023-04-01 23:25:00|120.18|118.58|120.25|118.65|120.26|118.66|120.1|118.5|30
1680391800000|2023-04-01 23:30:00|120.21|118.61|120.21|118.61|120.26|118.66|120.18|118.58|34
1680392100000|2023-04-01 23:35:00|120.2|118.6|120.11|118.51|120.21|118.61|120.09|118.49|36
1680392400000|2023-04-01 23:40:00|120.1|118.5|120.01|118.41|120.1|118.5|119.97|118.37|64
1680392700000|2023-04-01 23:45:00|120|118.4|120.14|118.54|120.14|118.54|120|118.4|19
1680393000000|2023-04-01 23:50:00|120.15|118.55|120.17|118.57|120.17|118.57|120.11|118.51|18
1680393300000|2023-04-01 23:55:00|120.16|118.56|120.16|118.56|120.16|118.56|120.14|118.54|5
1680393600000|2023-04-02 00:00:00|120.15|118.55|120.25|118.65|120.25|118.65|120.11|118.51|29
1680393900000|2023-04-02 00:05:00|120.24|118.64|120.45|118.85|120.45|118.85|120.22|118.62|71
1680394200000|2023-04-02 00:10:00|120.44|118.84|120.31|118.71|120.51|118.91|120.31|118.71|31
1680394500000|2023-04-02 00:15:00|120.29|118.69|120.33|118.73|120.39|118.79|120.26|118.66|36
1680394800000|2023-04-02 00:20:00|120.32|118.72|120.33|118.73|120.33|118.73|120.26|118.66|21
1680395100000|2023-04-02 00:25:00|120.34|118.74|120.46|118.86|120.46|118.86|120.33|118.73|36
1680395400000|2023-04-02 00:30:00|120.47|118.87|120.35|118.75|120.5|118.9|120.29|118.69|100
1680395700000|2023-04-02 00:35:00|120.36|118.76|120.1|118.5|120.36|118.76|120.1|118.5|128
1680396000000|2023-04-02 00:40:00|120.11|118.51|120.21|118.61|120.22|118.62|120.1|118.5|57
1680396300000|2023-04-02 00:45:00|120.22|118.62|119.79|118.19|120.22|118.62|119.79|118.19|117
1680396600000|2023-04-02 00:50:00|119.8|118.2|119.78|118.18|119.82|118.22|119.69|118.09|91
1680396900000|2023-04-02 00:55:00|119.79|118.19|119.73|118.13|119.9|118.3|119.7|118.1|116
1680397200000|2023-04-02 01:00:00|119.74|118.14|119.76|118.16|119.85|118.25|119.71|118.11|153
1680397500000|2023-04-02 01:05:00|119.77|118.17|119.89|118.29|119.94|118.34|119.76|118.16|57
1680397800000|2023-04-02 01:10:00|119.87|118.27|119.92|118.32|119.96|118.36|119.84|118.24|33
1680398100000|2023-04-02 01:15:00|119.93|118.33|119.96|118.36|119.97|118.37|119.8|118.2|31
1680398400000|2023-04-02 01:20:00|119.95|118.35|119.93|118.33|120.04|118.44|119.93|118.33|24
1680398700000|2023-04-02 01:25:00|119.94|118.34|119.92|118.32|120.02|118.42|119.82|118.22|85
1680399000000|2023-04-02 01:30:00|119.91|118.31|120.2|118.6|120.21|118.61|119.91|118.31|60
1680399300000|2023-04-02 01:35:00|120.21|118.61|120.23|118.63|120.23|118.63|120.2|118.6|16
1680399600000|2023-04-02 01:40:00|120.22|118.62|120.16|118.56|120.23|118.63|120.11|118.51|37
1680399900000|2023-04-02 01:45:00|120.15|118.55|120.2|118.6|120.24|118.64|120.15|118.55|53
1680400200000|2023-04-02 01:50:00|120.19|118.59|120.1|118.5|120.22|118.62|120.09|118.49|64
1680400500000|2023-04-02 01:55:00|120.09|118.49|120.1|118.5|120.16|118.56|120.05|118.45|68
1680400800000|2023-04-02 02:00:00|120.2|118.6|120.21|118.61|120.29|118.69|120.19|118.59|68
1680401100000|2023-04-02 02:05:00|120.23|118.63|120.28|118.68|120.3|118.7|120.23|118.63|113
1680401400000|2023-04-02 02:10:00|120.27|118.67|120.4|118.8|120.4|118.8|120.27|118.67|36
1680401700000|2023-04-02 02:15:00|120.43|118.83|120.29|118.69|120.45|118.85|120.29|118.69|126
1680402000000|2023-04-02 02:20:00|120.28|118.68|120.09|118.49|120.28|118.68|120.07|118.47|107
1680402300000|2023-04-02 02:25:00|120.1|118.5|119.96|118.36|120.1|118.5|119.89|118.29|75
1680402600000|2023-04-02 02:30:00|119.95|118.35|119.93|118.33|119.97|118.37|119.91|118.31|43
1680402900000|2023-04-02 02:35:00|119.92|118.32|119.87|118.27|119.93|118.33|119.85|118.25|35
1680403200000|2023-04-02 02:40:00|119.86|118.26|119.78|118.18|119.88|118.28|119.77|118.17|70
1680403500000|2023-04-02 02:45:00|119.77|118.17|119.87|118.27|119.89|118.29|119.75|118.15|51
1680403800000|2023-04-02 02:50:00|119.86|118.26|119.96|118.36|119.97|118.37|119.86|118.26|39
1680404100000|2023-04-02 02:55:00|119.97|118.37|119.87|118.27|119.98|118.38|119.87|118.27|17
1680404400000|2023-04-02 03:00:00|119.86|118.26|119.95|118.35|119.96|118.36|119.78|118.18|46
1680404700000|2023-04-02 03:05:00|119.96|118.36|119.98|118.38|119.99|118.39|119.87|118.27|54
1680405000000|2023-04-02 03:10:00|120.03|118.43|120.05|118.45|120.09|118.49|120.02|118.42|39
1680405300000|2023-04-02 03:15:00|120.06|118.46|120.36|118.76|120.36|118.76|120.06|118.46|64
1680405600000|2023-04-02 03:20:00|120.37|118.77|120.53|118.93|120.55|118.95|120.35|118.75|60
1680405900000|2023-04-02 03:25:00|120.54|118.94|120.58|118.98|120.59|118.99|120.53|118.93|51
1680406200000|2023-04-02 03:30:00|120.57|118.97|120.59|118.99|120.61|119.01|120.54|118.94|87
1680406500000|2023-04-02 03:35:00|120.6|119|120.56|118.96|120.61|119.01|120.55|118.95|73
1680406800000|2023-04-02 03:40:00|120.55|118.95|120.56|118.96|120.57|118.97|120.55|118.95|47
1680407100000|2023-04-02 03:45:00|120.55|118.95|120.46|118.86|120.55|118.95|120.4|118.8|30
1680407400000|2023-04-02 03:50:00|120.47|118.87|120.42|118.82|120.55|118.95|120.4|118.8|32
1680407700000|2023-04-02 03:55:00|120.51|118.91|120.58|118.98|120.59|118.99|120.5|118.9|26
1680408000000|2023-04-02 04:00:00|120.59|118.99|120.71|119.11|120.75|119.15|120.59|118.99|36
1680408300000|2023-04-02 04:05:00|120.68|119.08|120.44|118.84|120.68|119.08|120.43|118.83|50
1680408600000|2023-04-02 04:10:00|120.45|118.85|120.63|119.03|120.63|119.03|120.42|118.82|77
1680408900000|2023-04-02 04:15:00|120.64|119.04|120.69|119.09|120.7|119.1|120.62|119.02|37
1680409200000|2023-04-02 04:20:00|120.7|119.1|120.45|118.85|120.75|119.15|120.42|118.82|131
1680409500000|2023-04-02 04:25:00|120.44|118.84|120.42|118.82|120.45|118.85|120.41|118.81|18
1680409800000|2023-04-02 04:30:00|120.41|118.81|120.44|118.84|120.46|118.86|120.4|118.8|78
1680410100000|2023-04-02 04:35:00|120.46|118.86|120.55|118.95|120.57|118.97|120.46|118.86|74
1680410400000|2023-04-02 04:40:00|120.54|118.94|120.47|118.87|120.58|118.98|120.37|118.77|56
1680410700000|2023-04-02 04:45:00|120.46|118.86|120.49|118.89|120.5|118.9|120.43|118.83|29
1680411000000|2023-04-02 04:50:00|120.48|118.88|120.55|118.95|120.58|118.98|120.48|118.88|30
1680411300000|2023-04-02 04:55:00|120.57|118.97|120.48|118.88|120.57|118.97|120.47|118.87|69
1680411600000|2023-04-02 05:00:00|120.47|118.87|120.57|118.97|120.58|118.98|120.44|118.84|68
1680411900000|2023-04-02 05:05:00|120.58|118.98|120.69|119.09|120.71|119.11|120.58|118.98|61
1680412200000|2023-04-02 05:10:00|120.68|119.08|120.76|119.16|120.77|119.17|120.68|119.08|32
1680412500000|2023-04-02 05:15:00|120.79|119.19|120.84|119.24|120.89|119.29|120.79|119.19|134
1680412800000|2023-04-02 05:20:00|120.85|119.25|120.84|119.24|120.91|119.31|120.78|119.18|55
1680413100000|2023-04-02 05:25:00|120.85|119.25|120.75|119.15|120.86|119.26|120.75|119.15|42
1680413400000|2023-04-02 05:30:00|120.76|119.16|120.85|119.25|120.86|119.26|120.75|119.15|25
1680413700000|2023-04-02 05:35:00|120.86|119.26|121.27|119.67|121.35|119.75|120.85|119.25|111
1680414000000|2023-04-02 05:40:00|121.26|119.66|121.2|119.6|121.49|119.89|121.2|119.6|110
1680414300000|2023-04-02 05:45:00|121.21|119.61|121.1|119.5|121.29|119.69|121.1|119.5|80
1680414600000|2023-04-02 05:50:00|121.09|119.49|121.06|119.46|121.18|119.58|121.06|119.46|70
1680414900000|2023-04-02 05:55:00|121.09|119.49|121.15|119.55|121.16|119.56|121.04|119.44|71
1680415200000|2023-04-02 06:00:00|121.16|119.56|121.24|119.64|121.25|119.65|121.15|119.55|75
1680415500000|2023-04-02 06:05:00|121.26|119.66|121.05|119.45|121.3|119.7|121.05|119.45|53
1680415800000|2023-04-02 06:10:00|121.06|119.46|121.05|119.45|121.19|119.59|121.04|119.44|60
1680416100000|2023-04-02 06:15:00|121.06|119.46|121|119.4|121.11|119.51|121|119.4|51
1680416400000|2023-04-02 06:20:00|121.01|119.41|120.9|119.3|121.05|119.45|120.88|119.28|67
1680416700000|2023-04-02 06:25:00|120.91|119.31|120.68|119.08|120.91|119.31|120.67|119.07|50
1680417000000|2023-04-02 06:30:00|120.69|119.09|120.62|119.02|120.79|119.19|120.57|118.97|74
1680417300000|2023-04-02 06:35:00|120.61|119.01|120.8|119.2|120.81|119.21|120.61|119.01|61
1680417600000|2023-04-02 06:40:00|120.79|119.19|120.8|119.2|120.8|119.2|120.78|119.18|46
1680417900000|2023-04-02 06:45:00|120.79|119.19|120.91|119.31|120.97|119.37|120.79|119.19|75
1680418200000|2023-04-02 06:50:00|120.92|119.32|121|119.4|121.01|119.41|120.9|119.3|120
1680418500000|2023-04-02 06:55:00|120.99|119.39|121.02|119.42|121.07|119.47|120.91|119.31|27
1680418800000|2023-04-02 07:00:00|121.01|119.41|120.88|119.28|121.02|119.42|120.87|119.27|41
1680419100000|2023-04-02 07:05:00|120.89|119.29|121|119.4|121.09|119.49|120.88|119.28|46
1680419400000|2023-04-02 07:10:00|120.99|119.39|121.15|119.55|121.19|119.59|120.99|119.39|72
1680419700000|2023-04-02 07:15:00|121.16|119.56|121.03|119.43|121.18|119.58|121.01|119.41|56
1680420000000|2023-04-02 07:20:00|121.04|119.44|121.09|119.49|121.12|119.52|121.01|119.41|64
1680420300000|2023-04-02 07:25:00|121.1|119.5|121.01|119.41|121.11|119.51|121.01|119.41|14
1680420600000|2023-04-02 07:30:00|121.02|119.42|121.02|119.42|121.03|119.43|121|119.4|11
1680420900000|2023-04-02 07:35:00|121.01|119.41|121.06|119.46|121.11|119.51|121.01|119.41|50
1680421200000|2023-04-02 07:40:00|121.05|119.45|121.05|119.45|121.07|119.47|121.03|119.43|75
1680421500000|2023-04-02 07:45:00|121.04|119.44|121.1|119.5|121.12|119.52|121.03|119.43|60
1680421800000|2023-04-02 07:50:00|121.11|119.51|121.14|119.54|121.16|119.56|121.11|119.51|47
1680422100000|2023-04-02 07:55:00|121.15|119.55|121.1|119.5|121.15|119.55|121.09|119.49|22
1680422400000|2023-04-02 08:00:00|121.09|119.49|121.09|119.49|121.14|119.54|121.04|119.44|50
1680422700000|2023-04-02 08:05:00|121.1|119.5|121.32|119.72|121.34|119.74|121.1|119.5|61
1680423000000|2023-04-02 08:10:00|121.31|119.71|121.1|119.5|121.34|119.74|121.1|119.5|104
1680423300000|2023-04-02 08:15:00|121.09|119.49|121.07|119.47|121.17|119.57|121.03|119.43|73
1680423600000|2023-04-02 08:20:00|121.06|119.46|121.01|119.41|121.08|119.48|120.97|119.37|56
1680423900000|2023-04-02 08:25:00|121.02|119.42|121.01|119.41|121.02|119.42|120.96|119.36|29
1680424200000|2023-04-02 08:30:00|121.02|119.42|121.04|119.44|121.14|119.54|121.02|119.42|82
1680424500000|2023-04-02 08:35:00|121.06|119.46|120.92|119.32|121.06|119.46|120.91|119.31|97
1680424800000|2023-04-02 08:40:00|120.93|119.33|120.72|119.12|120.98|119.38|120.62|119.02|107
1680425100000|2023-04-02 08:45:00|120.71|119.11|120.45|118.85|120.71|119.11|120.44|118.84|201
1680425400000|2023-04-02 08:50:00|120.46|118.86|120.48|118.88|120.48|118.88|120.23|118.63|135
1680425700000|2023-04-02 08:55:00|120.49|118.89|120.67|119.07|120.68|119.08|120.49|118.89|42
1680426000000|2023-04-02 09:00:00|120.7|119.1|120.74|119.14|120.89|119.29|120.69|119.09|51
1680426300000|2023-04-02 09:05:00|120.75|119.15|120.91|119.31|120.95|119.35|120.7|119.1|96
1680426600000|2023-04-02 09:10:00|120.92|119.32|120.88|119.28|120.95|119.35|120.87|119.27|32
1680426900000|2023-04-02 09:15:00|120.87|119.27|120.88|119.28|120.92|119.32|120.83|119.23|28
1680427200000|2023-04-02 09:20:00|120.87|119.27|120.92|119.32|120.96|119.36|120.86|119.26|21
1680427500000|2023-04-02 09:25:00|120.91|119.31|121.09|119.49|121.12|119.52|120.87|119.27|22
1680427800000|2023-04-02 09:30:00|121.1|119.5|120.84|119.24|121.11|119.51|120.84|119.24|62
1680428100000|2023-04-02 09:35:00|120.85|119.25|120.87|119.27|120.92|119.32|120.84|119.24|50
1680428400000|2023-04-02 09:40:00|120.86|119.26|120.98|119.38|120.99|119.39|120.78|119.18|50
1680428700000|2023-04-02 09:45:00|120.99|119.39|121.17|119.57|121.17|119.57|120.99|119.39|36
1680429000000|2023-04-02 09:50:00|121.16|119.56|120.94|119.34|121.21|119.61|120.93|119.33|69
1680429300000|2023-04-02 09:55:00|120.93|119.33|120.81|119.21|120.93|119.33|120.81|119.21|68
1680429600000|2023-04-02 10:00:00|120.82|119.22|120.72|119.12|120.82|119.22|120.71|119.11|57
1680429900000|2023-04-02 10:05:00|120.71|119.11|120.77|119.17|120.84|119.24|120.69|119.09|42
1680430200000|2023-04-02 10:10:00|120.78|119.18|120.84|119.24|120.87|119.27|120.74|119.14|56
1680430500000|2023-04-02 10:15:00|120.85|119.25|120.85|119.25|120.88|119.28|120.84|119.24|50
1680430800000|2023-04-02 10:20:00|120.87|119.27|120.8|119.2|120.87|119.27|120.8|119.2|27
1680431100000|2023-04-02 10:25:00|120.78|119.18|120.74|119.14|120.81|119.21|120.73|119.13|34
1680431400000|2023-04-02 10:30:00|120.73|119.13|120.7|119.1|120.73|119.13|120.63|119.03|79
1680431700000|2023-04-02 10:35:00|120.69|119.09|120.75|119.15|120.79|119.19|120.66|119.06|29
1680432000000|2023-04-02 10:40:00|120.73|119.13|120.9|119.3|120.92|119.32|120.72|119.12|55
1680432300000|2023-04-02 10:45:00|120.92|119.32|120.96|119.36|120.98|119.38|120.87|119.27|36
1680432600000|2023-04-02 10:50:00|120.95|119.35|120.96|119.36|120.98|119.38|120.88|119.28|45
1680432900000|2023-04-02 10:55:00|120.95|119.35|120.86|119.26|120.97|119.37|120.86|119.26|46
1680433200000|2023-04-02 11:00:00|120.84|119.24|120.67|119.07|120.84|119.24|120.59|118.99|65
1680433500000|2023-04-02 11:05:00|120.68|119.08|120.77|119.17|120.77|119.17|120.65|119.05|114
1680433800000|2023-04-02 11:10:00|120.75|119.15|120.71|119.11|120.75|119.15|120.66|119.06|87
1680434100000|2023-04-02 11:15:00|120.7|119.1|120.86|119.26|120.86|119.26|120.7|119.1|75
1680434400000|2023-04-02 11:20:00|120.85|119.25|120.94|119.34|120.94|119.34|120.77|119.17|48
1680434700000|2023-04-02 11:25:00|120.95|119.35|120.89|119.29|121.06|119.46|120.87|119.27|38
1680435000000|2023-04-02 11:30:00|120.88|119.28|120.61|119.01|120.9|119.3|120.61|119.01|126
1680435300000|2023-04-02 11:35:00|120.62|119.02|120.85|119.25|120.86|119.26|120.6|119|72
1680435600000|2023-04-02 11:40:00|120.86|119.26|120.77|119.17|120.86|119.26|120.75|119.15|44
1680435900000|2023-04-02 11:45:00|120.78|119.18|120.77|119.17|120.86|119.26|120.76|119.16|32
1680436200000|2023-04-02 11:50:00|120.75|119.15|120.71|119.11|120.76|119.16|120.71|119.11|29
1680436500000|2023-04-02 11:55:00|120.72|119.12|120.66|119.06|120.73|119.13|120.64|119.04|50
1680436800000|2023-04-02 12:00:00|120.65|119.05|120.74|119.14|120.75|119.15|120.61|119.01|102
1680437100000|2023-04-02 12:05:00|120.75|119.15|120.73|119.13|120.8|119.2|120.6|119|146
1680437400000|2023-04-02 12:10:00|120.72|119.12|120.73|119.13|120.75|119.15|120.68|119.08|54
1680437700000|2023-04-02 12:15:00|120.71|119.11|120.7|119.1|120.72|119.12|120.65|119.05|42
1680438000000|2023-04-02 12:20:00|120.69|119.09|120.7|119.1|120.72|119.12|120.56|118.96|125
1680438300000|2023-04-02 12:25:00|120.69|119.09|120.59|118.99|120.69|119.09|120.57|118.97|140
1680438600000|2023-04-02 12:30:00|120.6|119|120.45|118.85|120.6|119|120.45|118.85|57
1680438900000|2023-04-02 12:35:00|120.46|118.86|120.3|118.7|120.48|118.88|120.3|118.7|126
1680439200000|2023-04-02 12:40:00|120.31|118.71|120.61|119.01|120.61|119.01|120.3|118.7|122
1680439500000|2023-04-02 12:45:00|120.6|119|120.59|118.99|120.61|119.01|120.44|118.84|97
1680439800000|2023-04-02 12:50:00|120.58|118.98|120.39|118.79|120.58|118.98|120.38|118.78|37
1680440100000|2023-04-02 12:55:00|120.38|118.78|120.16|118.56|120.38|118.78|120.16|118.56|83
1680440400000|2023-04-02 13:00:00|120.17|118.57|119.96|118.36|120.2|118.6|119.69|118.09|153
1680440700000|2023-04-02 13:05:00|119.94|118.34|120.1|118.5|120.1|118.5|119.91|118.31|114
1680441000000|2023-04-02 13:10:00|120.09|118.49|119.67|118.07|120.1|118.5|119.57|117.97|226
1680441300000|2023-04-02 13:15:00|119.66|118.06|119.98|118.38|120.01|118.41|119.57|117.97|152
1680441600000|2023-04-02 13:20:00|120|118.4|120.12|118.52|120.13|118.53|119.6|118|162
1680441900000|2023-04-02 13:25:00|120.13|118.53|120.18|118.58|120.19|118.59|120.01|118.41|105
1680442200000|2023-04-02 13:30:00|120.17|118.57|120.57|118.97|120.61|119.01|120.09|118.49|140
1680442500000|2023-04-02 13:35:00|120.58|118.98|120.9|119.3|120.9|119.3|120.58|118.98|114
1680442800000|2023-04-02 13:40:00|120.91|119.31|121.09|119.49|121.37|119.77|120.91|119.31|138
1680443100000|2023-04-02 13:45:00|121.08|119.48|121.22|119.62|121.69|120.09|121.05|119.45|179
1680443400000|2023-04-02 13:50:00|121.19|119.59|121.18|119.58|121.26|119.66|121.08|119.48|113
1680443700000|2023-04-02 13:55:00|121.16|119.56|120.97|119.37|121.27|119.67|120.89|119.29|121
1680444000000|2023-04-02 14:00:00|120.98|119.38|121.06|119.46|121.06|119.46|120.79|119.19|162
1680444300000|2023-04-02 14:05:00|121.04|119.44|120.99|119.39|121.14|119.54|120.91|119.31|67
1680444600000|2023-04-02 14:10:00|120.98|119.38|120.8|119.2|120.99|119.39|120.8|119.2|60
1680444900000|2023-04-02 14:15:00|120.79|119.19|121.28|119.68|121.31|119.71|120.79|119.19|84
1680445200000|2023-04-02 14:20:00|121.27|119.67|121.7|120.1|121.7|120.1|121.27|119.67|70
1680445500000|2023-04-02 14:25:00|121.68|120.08|122.42|120.82|122.61|121.01|121.61|120.01|244
1680445800000|2023-04-02 14:30:00|122.41|120.81|122.46|120.86|122.91|121.31|122.13|120.53|206
1680446100000|2023-04-02 14:35:00|122.47|120.87|122.3|120.7|122.67|121.07|122.29|120.69|130
1680446400000|2023-04-02 14:40:00|122.31|120.71|122.1|120.5|122.49|120.89|122.09|120.49|154
1680446700000|2023-04-02 14:45:00|122.09|120.49|122.2|120.6|122.28|120.68|122.09|120.49|147
1680447000000|2023-04-02 14:50:00|122.19|120.59|121.78|120.18|122.21|120.61|121.78|120.18|190
1680447300000|2023-04-02 14:55:00|121.79|120.19|121.65|120.05|122.01|120.41|121.64|120.04|199
1680447600000|2023-04-02 15:00:00|121.64|120.04|120.41|118.81|121.9|120.3|119.84|118.24|461
1680447900000|2023-04-02 15:05:00|120.42|118.82|120.02|118.42|120.48|118.88|119.88|118.28|295
1680448200000|2023-04-02 15:10:00|120.01|118.41|120.38|118.78|120.5|118.9|119.75|118.15|277
1680448500000|2023-04-02 15:15:00|120.33|118.73|120.51|118.91|120.52|118.92|119.88|118.28|279
1680448800000|2023-04-02 15:20:00|120.52|118.92|120.93|119.33|120.94|119.34|120.37|118.77|175
1680449100000|2023-04-02 15:25:00|120.94|119.34|120.66|119.06|121.08|119.48|120.58|118.98|151
1680449400000|2023-04-02 15:30:00|120.67|119.07|121.77|120.17|121.78|120.18|120.54|118.94|257
1680449700000|2023-04-02 15:35:00|121.78|120.18|121.61|120.01|121.78|120.18|121.4|119.8|150
1680450000000|2023-04-02 15:40:00|121.6|120|121.3|119.7|121.6|120|121.11|119.51|139
1680450300000|2023-04-02 15:45:00|121.29|119.69|121.39|119.79|121.55|119.95|121.26|119.66|117
1680450600000|2023-04-02 15:50:00|121.4|119.8|121.22|119.62|121.5|119.9|121.22|119.62|122
1680450900000|2023-04-02 15:55:00|121.21|119.61|120.99|119.39|121.28|119.68|120.99|119.39|170
1680451200000|2023-04-02 16:00:00|121.01|119.41|121.29|119.69|121.44|119.84|120.88|119.28|167
1680451500000|2023-04-02 16:05:00|121.23|119.63|121.07|119.47|121.3|119.7|121.06|119.46|68
1680451800000|2023-04-02 16:10:00|121.06|119.46|120.39|118.79|121.06|119.46|120.32|118.72|144
1680452100000|2023-04-02 16:15:00|120.36|118.76|120.28|118.68|120.57|118.97|120.24|118.64|149
1680452400000|2023-04-02 16:20:00|120.27|118.67|120.37|118.77|120.4|118.8|120.17|118.57|116
1680452700000|2023-04-02 16:25:00|120.36|118.76|120.1|118.5|120.36|118.76|120.06|118.46|173
1680453000000|2023-04-02 16:30:00|120.09|118.49|120.12|118.52|120.2|118.6|119.98|118.38|71
1680453300000|2023-04-02 16:35:00|120.11|118.51|120.35|118.75|120.36|118.76|119.87|118.27|106
1680453600000|2023-04-02 16:40:00|120.34|118.74|120.48|118.88|120.48|118.88|120.3|118.7|74
1680453900000|2023-04-02 16:45:00|120.49|118.89|120.46|118.86|120.54|118.94|120.28|118.68|99
1680454200000|2023-04-02 16:50:00|120.45|118.85|120.69|119.09|120.7|119.1|120.38|118.78|75
1680454500000|2023-04-02 16:55:00|120.68|119.08|120.9|119.3|120.94|119.34|120.6|119|102
1680454800000|2023-04-02 17:00:00|120.91|119.31|120.98|119.38|120.99|119.39|120.8|119.2|109
1680455100000|2023-04-02 17:05:00|120.99|119.39|121.1|119.5|121.16|119.56|120.98|119.38|78
1680455400000|2023-04-02 17:10:00|121.09|119.49|121.23|119.63|121.27|119.67|121.08|119.48|64
1680455700000|2023-04-02 17:15:00|121.2|119.6|121.46|119.86|121.46|119.86|121.19|119.59|79
1680456000000|2023-04-02 17:20:00|121.45|119.85|121.52|119.92|121.66|120.06|121.45|119.85|41
1680456300000|2023-04-02 17:25:00|121.53|119.93|121.71|120.11|122.09|120.49|121.52|119.92|85
1680456600000|2023-04-02 17:30:00|121.72|120.12|121.81|120.21|121.96|120.36|121.71|120.11|87
1680456900000|2023-04-02 17:35:00|121.82|120.22|122.12|120.52|122.24|120.64|121.79|120.19|83
1680457200000|2023-04-02 17:40:00|122.14|120.54|122|120.4|122.26|120.66|122|120.4|100
1680457500000|2023-04-02 17:45:00|122.01|120.41|122.18|120.58|122.21|120.61|121.99|120.39|72
1680457800000|2023-04-02 17:50:00|122.19|120.59|121.91|120.31|122.19|120.59|121.85|120.25|94
1680458100000|2023-04-02 17:55:00|121.92|120.32|122.01|120.41|122.02|120.42|121.85|120.25|80
1680458400000|2023-04-02 18:00:00|122.02|120.42|122.2|120.6|122.24|120.64|121.93|120.33|72
1680458700000|2023-04-02 18:05:00|122.23|120.63|122.41|120.81|122.46|120.86|122.15|120.55|43
1680459000000|2023-04-02 18:10:00|122.44|120.84|122.48|120.88|122.53|120.93|122.36|120.76|62
1680459300000|2023-04-02 18:15:00|122.47|120.87|122.19|120.59|122.53|120.93|122.02|120.42|90
1680459600000|2023-04-02 18:20:00|122.23|120.63|122.19|120.59|122.33|120.73|122.16|120.56|60
1680459900000|2023-04-02 18:25:00|122.2|120.6|122.26|120.66|122.36|120.76|122.07|120.47|52
1680460200000|2023-04-02 18:30:00|122.25|120.65|122.62|121.02|122.63|121.03|122.25|120.65|52
1680460500000|2023-04-02 18:35:00|122.56|120.96|122.42|120.82|122.66|121.06|122.37|120.77|138
1680460800000|2023-04-02 18:40:00|122.43|120.83|122.22|120.62|122.44|120.84|122.08|120.48|106
1680461100000|2023-04-02 18:45:00|122.21|120.61|122.08|120.48|122.24|120.64|122.07|120.47|102
1680461400000|2023-04-02 18:50:00|122.11|120.51|122.02|120.42|122.15|120.55|121.89|120.29|105
1680461700000|2023-04-02 18:55:00|122.03|120.43|122.07|120.47|122.17|120.57|122.01|120.41|65
1680462000000|2023-04-02 19:00:00|122.06|120.46|122.12|120.52|122.16|120.56|122|120.4|96
1680462300000|2023-04-02 19:05:00|122.13|120.53|122.44|120.84|122.45|120.85|122.12|120.52|77
1680462600000|2023-04-02 19:10:00|122.45|120.85|122.57|120.97|122.59|120.99|122.39|120.79|92
1680462900000|2023-04-02 19:15:00|122.56|120.96|122.56|120.96|122.68|121.08|122.29|120.69|189
1680463200000|2023-04-02 19:20:00|122.55|120.95|122.9|121.3|123.17|121.57|122.55|120.95|162
1680463500000|2023-04-02 19:25:00|122.91|121.31|122.67|121.07|122.91|121.31|122.66|121.06|73
1680463800000|2023-04-02 19:30:00|122.66|121.06|122.07|120.47|122.84|121.24|121.98|120.38|151
1680464100000|2023-04-02 19:35:00|122.08|120.48|121.97|120.37|122.13|120.53|121.8|120.2|238
1680464400000|2023-04-02 19:40:00|121.9|120.3|121.24|119.64|121.91|120.31|120.92|119.32|296
1680464700000|2023-04-02 19:45:00|121.2|119.6|121.63|120.03|121.63|120.03|121.06|119.46|122
1680465000000|2023-04-02 19:50:00|121.64|120.04|121.48|119.88|121.7|120.1|121.48|119.88|102
1680465300000|2023-04-02 19:55:00|121.45|119.85|121.12|119.52|121.45|119.85|121.02|119.42|131
1680465600000|2023-04-02 20:00:00|121.11|119.51|121.33|119.73|121.36|119.76|120.91|119.31|127
1680465900000|2023-04-02 20:05:00|121.34|119.74|120.99|119.39|121.4|119.8|120.97|119.37|136
1680466200000|2023-04-02 20:10:00|120.98|119.38|121.1|119.5|121.1|119.5|120.85|119.25|119
1680466500000|2023-04-02 20:15:00|121.09|119.49|121.47|119.87|121.47|119.87|121.05|119.45|87
1680466800000|2023-04-02 20:20:00|121.48|119.88|121.73|120.13|121.83|120.23|121.47|119.87|76
1680467100000|2023-04-02 20:25:00|121.74|120.14|121.87|120.27|121.87|120.27|121.67|120.07|78
1680467400000|2023-04-02 20:30:00|121.85|120.25|121.93|120.33|121.95|120.35|121.62|120.02|104
1680467700000|2023-04-02 20:35:00|121.96|120.36|121.91|120.31|122.05|120.45|121.88|120.28|98
1680468000000|2023-04-02 20:40:00|121.92|120.32|122.34|120.74|122.36|120.76|121.92|120.32|87
1680468300000|2023-04-02 20:45:00|122.33|120.73|121.92|120.32|122.34|120.74|121.91|120.31|118
1680468600000|2023-04-02 20:50:00|121.91|120.31|121.85|120.25|121.91|120.31|121.67|120.07|56
1680468900000|2023-04-02 20:55:00|121.83|120.23|121.91|120.31|121.98|120.38|121.8|120.2|115
1680469200000|2023-04-02 21:00:00|121.9|120.3|122.22|120.62|122.22|120.62|121.85|120.25|52
1680469500000|2023-04-02 21:05:00|122.24|120.64|122.65|121.05|122.65|121.05|122.24|120.64|41
1680469800000|2023-04-02 21:10:00|122.72|121.12|122.89|121.29|123.04|121.44|122.72|121.12|67
1680470100000|2023-04-02 21:15:00|122.9|121.3|122.78|121.18|122.96|121.36|122.76|121.16|104
1680470400000|2023-04-02 21:20:00|122.79|121.19|123.42|121.82|123.42|121.82|122.76|121.16|49
1680470700000|2023-04-02 21:25:00|123.47|121.87|124.49|122.89|124.56|122.96|123.28|121.68|274
1680471000000|2023-04-02 21:30:00|124.48|122.88|124.02|122.42|124.48|122.88|123.83|122.23|170
1680471300000|2023-04-02 21:35:00|124.01|122.41|123.79|122.19|124.13|122.53|123.64|122.04|162
1680471600000|2023-04-02 21:40:00|123.82|122.22|123.49|121.89|123.82|122.22|123.48|121.88|109
1680471900000|2023-04-02 21:45:00|123.48|121.88|123.43|121.83|123.51|121.91|123.3|121.7|156
1680472200000|2023-04-02 21:50:00|123.45|121.85|123.6|122|123.6|122|123.33|121.73|104
1680472500000|2023-04-02 21:55:00|123.58|121.98|123.42|121.82|123.58|121.98|123.38|121.78|40
1680472800000|2023-04-02 22:00:00|123.41|121.81|123.3|121.7|123.41|121.81|122.84|121.24|205
1680473100000|2023-04-02 22:05:00|123.31|121.71|122.98|121.38|123.31|121.71|122.97|121.37|71
1680473400000|2023-04-02 22:10:00|122.96|121.36|122.52|120.92|123.07|121.47|122.46|120.86|172
1680473700000|2023-04-02 22:15:00|122.53|120.93|122.16|120.56|122.62|121.02|122.16|120.56|156
1680474000000|2023-04-02 22:20:00|122.18|120.58|122.31|120.71|122.33|120.73|122.09|120.49|256
1680474300000|2023-04-02 22:25:00|122.34|120.74|122.86|121.26|122.88|121.28|122.34|120.74|198
1680474600000|2023-04-02 22:30:00|122.87|121.27|122.5|120.9|123.02|121.42|122.43|120.83|212
1680474900000|2023-04-02 22:35:00|122.51|120.91|122.89|121.29|122.9|121.3|122.5|120.9|55
1680475200000|2023-04-02 22:40:00|122.9|121.3|123.5|121.9|123.59|121.99|122.9|121.3|134
1680475500000|2023-04-02 22:45:00|123.51|121.91|123.41|121.81|123.51|121.91|123.23|121.63|62
1680475800000|2023-04-02 22:50:00|123.42|121.82|123.36|121.76|123.61|122.01|123.34|121.74|103
1680476100000|2023-04-02 22:55:00|123.37|121.77|123.82|122.22|123.83|122.23|123.37|121.77|100
1680476400000|2023-04-02 23:00:00|123.81|122.21|123.52|121.92|123.89|122.29|123.49|121.89|107
1680476700000|2023-04-02 23:05:00|123.53|121.93|123.52|121.92|123.55|121.95|123.38|121.78|102
1680477000000|2023-04-02 23:10:00|123.51|121.91|123.58|121.98|123.84|122.24|123.5|121.9|118
1680477300000|2023-04-02 23:15:00|123.57|121.97|123.54|121.94|123.66|122.06|123.52|121.92|94
1680477600000|2023-04-02 23:20:00|123.55|121.95|123.92|122.32|124.03|122.43|123.55|121.95|73
1680477900000|2023-04-02 23:25:00|123.93|122.33|123.69|122.09|123.99|122.39|123.66|122.06|70
1680478200000|2023-04-02 23:30:00|123.7|122.1|123.53|121.93|124.05|122.45|123.53|121.93|97
1680478500000|2023-04-02 23:35:00|123.54|121.94|123.54|121.94|123.69|122.09|123.53|121.93|95
1680478800000|2023-04-02 23:40:00|123.57|121.97|123.68|122.08|123.76|122.16|123.57|121.97|29
1680479100000|2023-04-02 23:45:00|123.69|122.09|123.68|122.08|123.83|122.23|123.67|122.07|94
1680479400000|2023-04-02 23:50:00|123.69|122.09|123.88|122.28|123.9|122.3|123.6|122|82
1680479700000|2023-04-02 23:55:00|123.87|122.27|123.74|122.14|123.87|122.27|123.62|122.02|116
1680480000000|2023-04-03 00:00:00|123.75|122.15|124.08|122.48|124.48|122.88|123.75|122.15|158
1680480300000|2023-04-03 00:05:00|124.09|122.49|124.32|122.72|124.32|122.72|124|122.4|66
1680480600000|2023-04-03 00:10:00|124.35|122.75|124.32|122.72|125.06|123.46|124.32|122.72|198
1680480900000|2023-04-03 00:15:00|124.27|122.67|124.12|122.52|124.36|122.76|124.03|122.43|128
1680481200000|2023-04-03 00:20:00|124.1|122.5|123.7|122.1|124.12|122.52|123.69|122.09|129
1680481500000|2023-04-03 00:25:00|123.71|122.11|123.88|122.28|123.93|122.33|123.7|122.1|100
1680481800000|2023-04-03 00:30:00|123.89|122.29|123.68|122.08|123.95|122.35|123.66|122.06|110
1680482100000|2023-04-03 00:35:00|123.69|122.09|123.38|121.78|123.79|122.19|123.22|121.62|118
1680482400000|2023-04-03 00:40:00|123.37|121.77|123.26|121.66|123.41|121.81|123.07|121.47|202
1680482700000|2023-04-03 00:45:00|123.25|121.65|123.18|121.58|123.54|121.94|123.16|121.56|173
1680483000000|2023-04-03 00:50:00|123.17|121.57|123.22|121.62|123.26|121.66|123.05|121.45|118
1680483300000|2023-04-03 00:55:00|123.21|121.61|123.07|121.47|123.24|121.64|123.03|121.43|65
1680483600000|2023-04-03 01:00:00|123.08|121.48|123.43|121.83|123.51|121.91|123.08|121.48|109
1680483900000|2023-04-03 01:05:00|123.42|121.82|122.8|121.2|123.42|121.82|122.77|121.17|100
1680484200000|2023-04-03 01:10:00|122.81|121.21|122.73|121.13|122.87|121.27|122.65|121.05|112
1680484500000|2023-04-03 01:15:00|122.79|121.19|122.85|121.25|122.92|121.32|122.79|121.19|75
1680484800000|2023-04-03 01:20:00|122.84|121.24|122.78|121.18|122.91|121.31|122.65|121.05|63
1680485100000|2023-04-03 01:25:00|122.77|121.17|122.55|120.95|122.77|121.17|122.55|120.95|99
1680485400000|2023-04-03 01:30:00|122.56|120.96|122.7|121.1|122.74|121.14|122.44|120.84|168
1680485700000|2023-04-03 01:35:00|122.71|121.11|122.37|120.77|122.77|121.17|122.14|120.54|147
1680486000000|2023-04-03 01:40:00|122.34|120.74|121.2|119.6|122.7|121.1|120.97|119.37|352
1680486300000|2023-04-03 01:45:00|121.19|119.59|120.9|119.3|121.19|119.59|120.32|118.72|433
1680486600000|2023-04-03 01:50:00|120.91|119.31|121.11|119.51|121.13|119.53|120.66|119.06|207
1680486900000|2023-04-03 01:55:00|121.12|119.52|121.7|120.1|121.7|120.1|120.96|119.36|232
1680487200000|2023-04-03 02:00:00|121.69|120.09|122.47|120.87|122.49|120.89|121.56|119.96|159
1680487500000|2023-04-03 02:05:00|122.49|120.89|122.33|120.73|122.7|121.1|122.3|120.7|273
1680487800000|2023-04-03 02:10:00|122.34|120.74|122.2|120.6|122.34|120.74|122.09|120.49|155
1680488100000|2023-04-03 02:15:00|122.18|120.58|122.22|120.62|122.23|120.63|122.03|120.43|201
1680488400000|2023-04-03 02:20:00|122.21|120.61|121.82|120.22|122.21|120.61|121.63|120.03|225
1680488700000|2023-04-03 02:25:00|121.81|120.21|121.56|119.96|121.95|120.35|121.56|119.96|159
1680489000000|2023-04-03 02:30:00|121.55|119.95|121.48|119.88|121.59|119.99|121.31|119.71|209
1680489300000|2023-04-03 02:35:00|121.46|119.86|121.6|120|121.66|120.06|121.27|119.67|103
1680489600000|2023-04-03 02:40:00|121.59|119.99|121.42|119.82|121.63|120.03|121.39|119.79|83
1680489900000|2023-04-03 02:45:00|121.41|119.81|121.13|119.53|121.49|119.89|121.05|119.45|178
1680490200000|2023-04-03 02:50:00|121.12|119.52|121.35|119.75|121.41|119.81|121.03|119.43|154
1680490500000|2023-04-03 02:55:00|121.34|119.74|121.17|119.57|121.38|119.78|121.06|119.46|117
1680490800000|2023-04-03 03:00:00|121.18|119.58|121.19|119.59|121.22|119.62|120.98|119.38|98
1680491100000|2023-04-03 03:05:00|121.2|119.6|121.19|119.59|121.33|119.73|121.07|119.47|224
1680491400000|2023-04-03 03:10:00|121.2|119.6|121.16|119.56|121.24|119.64|121.05|119.45|191
1680491700000|2023-04-03 03:15:00|121.17|119.57|120.95|119.35|121.17|119.57|120.75|119.15|169
1680492000000|2023-04-03 03:20:00|120.94|119.34|121.22|119.62|121.28|119.68|120.84|119.24|141
1680492300000|2023-04-03 03:25:00|121.21|119.61|121.67|120.07|121.71|120.11|121.17|119.57|148
1680492600000|2023-04-03 03:30:00|121.68|120.08|121.58|119.98|121.75|120.15|121.43|119.83|91
1680492900000|2023-04-03 03:35:00|121.54|119.94|121.56|119.96|121.62|120.02|121.22|119.62|106
1680493200000|2023-04-03 03:40:00|121.57|119.97|121.73|120.13|121.75|120.15|121.53|119.93|108
1680493500000|2023-04-03 03:45:00|121.75|120.15|121.92|120.32|122.01|120.41|121.73|120.13|127
1680493800000|2023-04-03 03:50:00|121.91|120.31|121.98|120.38|122.04|120.44|121.88|120.28|96
1680494100000|2023-04-03 03:55:00|121.97|120.37|121.67|120.07|121.97|120.37|121.66|120.06|47
1680494400000|2023-04-03 04:00:00|121.69|120.09|122.1|120.5|122.33|120.73|121.69|120.09|163
1680494700000|2023-04-03 04:05:00|122.08|120.48|121.97|120.37|122.08|120.48|121.87|120.27|52
1680495000000|2023-04-03 04:10:00|122|120.4|121.8|120.2|122|120.4|121.8|120.2|106
1680495300000|2023-04-03 04:15:00|121.79|120.19|121.23|119.63|121.79|120.19|121.23|119.63|163
1680495600000|2023-04-03 04:20:00|121.24|119.64|121.26|119.66|121.34|119.74|120.99|119.39|146
1680495900000|2023-04-03 04:25:00|121.29|119.69|120.88|119.28|121.33|119.73|120.87|119.27|126
1680496200000|2023-04-03 04:30:00|120.92|119.32|120.81|119.21|120.92|119.32|120.63|119.03|121
1680496500000|2023-04-03 04:35:00|120.79|119.19|120.57|118.97|120.79|119.19|120.36|118.76|101
1680496800000|2023-04-03 04:40:00|120.56|118.96|120.02|118.42|120.56|118.96|119.86|118.26|129
1680497100000|2023-04-03 04:45:00|120.03|118.43|120.23|118.63|120.26|118.66|119.83|118.23|162
1680497400000|2023-04-03 04:50:00|120.21|118.61|119.86|118.26|120.26|118.66|119.85|118.25|133
1680497700000|2023-04-03 04:55:00|119.87|118.27|120.18|118.58|120.24|118.64|119.84|118.24|96
1680498000000|2023-04-03 05:00:00|120.19|118.59|119.93|118.33|120.27|118.67|119.9|118.3|135
1680498300000|2023-04-03 05:05:00|119.92|118.32|119.91|118.31|120.03|118.43|119.84|118.24|111
1680498600000|2023-04-03 05:10:00|119.9|118.3|119.82|118.22|119.92|118.32|119.81|118.21|108
1680498900000|2023-04-03 05:15:00|119.81|118.21|119.75|118.15|119.84|118.24|119.7|118.1|109
1680499200000|2023-04-03 05:20:00|119.76|118.16|120|118.4|120|118.4|119.76|118.16|56
1680499500000|2023-04-03 05:25:00|120.03|118.43|120.06|118.46|120.09|118.49|119.99|118.39|125
1680499800000|2023-04-03 05:30:00|120.05|118.45|120.29|118.69|120.29|118.69|120.05|118.45|90
1680500100000|2023-04-03 05:35:00|120.3|118.7|120.68|119.08|120.68|119.08|120.3|118.7|77
1680500400000|2023-04-03 05:40:00|120.69|119.09|120.62|119.02|120.73|119.13|120.59|118.99|89
1680500700000|2023-04-03 05:45:00|120.63|119.03|120.64|119.04|120.65|119.05|120.58|118.98|81
1680501000000|2023-04-03 05:50:00|120.63|119.03|120.45|118.85|120.64|119.04|120.44|118.84|55
1680501300000|2023-04-03 05:55:00|120.49|118.89|120.23|118.63|120.5|118.9|120.17|118.57|95
1680501600000|2023-04-03 06:00:00|120.28|118.68|120.4|118.8|120.4|118.8|120.26|118.66|84
1680501900000|2023-04-03 06:05:00|120.41|118.81|120.43|118.83|120.43|118.83|120.38|118.78|41
1680502200000|2023-04-03 06:10:00|120.49|118.89|120.56|118.96|120.6|119|120.47|118.87|63
1680502500000|2023-04-03 06:15:00|120.57|118.97|120.42|118.82|120.58|118.98|120.42|118.82|118
1680502800000|2023-04-03 06:20:00|120.41|118.81|120.39|118.79|120.41|118.81|120.19|118.59|37
1680503100000|2023-04-03 06:25:00|120.38|118.78|120.18|118.58|120.38|118.78|120.1|118.5|66
1680503400000|2023-04-03 06:30:00|120.19|118.59|120.31|118.71|120.31|118.71|120.17|118.57|43
1680503700000|2023-04-03 06:35:00|120.26|118.66|120.11|118.51|120.27|118.67|120.11|118.51|95
1680504000000|2023-04-03 06:40:00|120.05|118.45|119.91|118.31|120.05|118.45|119.85|118.25|64
1680504300000|2023-04-03 06:45:00|119.92|118.32|120.12|118.52|120.19|118.59|119.91|118.31|82
1680504600000|2023-04-03 06:50:00|120.13|118.53|119.99|118.39|120.14|118.54|119.89|118.29|81
1680504900000|2023-04-03 06:55:00|120|118.4|120.46|118.86|120.48|118.88|119.99|118.39|72
1680505200000|2023-04-03 07:00:00|120.47|118.87|120.74|119.14|120.77|119.17|120.26|118.66|134
1680505500000|2023-04-03 07:05:00|120.73|119.13|120.6|119|120.74|119.14|120.5|118.9|86
1680505800000|2023-04-03 07:10:00|120.59|118.99|120.71|119.11|120.77|119.17|120.55|118.95|62
1680506100000|2023-04-03 07:15:00|120.72|119.12|121.06|119.46|121.1|119.5|120.7|119.1|144
1680506400000|2023-04-03 07:20:00|121.05|119.45|121.22|119.62|121.24|119.64|120.98|119.38|109
1680506700000|2023-04-03 07:25:00|121.23|119.63|121.33|119.73|121.49|119.89|121.19|119.59|144
1680507000000|2023-04-03 07:30:00|121.34|119.74|121.46|119.86|121.5|119.9|121.32|119.72|123
1680507300000|2023-04-03 07:35:00|121.48|119.88|121.57|119.97|121.6|120|121.46|119.86|122
1680507600000|2023-04-03 07:40:00|121.58|119.98|121.44|119.84|121.78|120.18|121.43|119.83|77
1680507900000|2023-04-03 07:45:00|121.38|119.78|121.25|119.65|121.58|119.98|121.25|119.65|78
1680508200000|2023-04-03 07:50:00|121.21|119.61|121.41|119.81|121.42|119.82|121.18|119.58|108
1680508500000|2023-04-03 07:55:00|121.42|119.82|121.46|119.86|121.49|119.89|121.28|119.68|159
1680508800000|2023-04-03 08:00:00|121.45|119.85|121.88|120.28|121.89|120.29|121.31|119.71|193
1680509100000|2023-04-03 08:05:00|121.87|120.27|122.06|120.46|122.2|120.6|121.87|120.27|236
1680509400000|2023-04-03 08:10:00|122.07|120.47|121.96|120.36|122.18|120.58|121.86|120.26|201
1680509700000|2023-04-03 08:15:00|121.97|120.37|122.56|120.96|122.58|120.98|121.88|120.28|261
1680510000000|2023-04-03 08:20:00|122.57|120.97|122.38|120.78|122.63|121.03|122.36|120.76|279
1680510300000|2023-04-03 08:25:00|122.39|120.79|122.52|120.92|122.55|120.95|122.38|120.78|195
1680510600000|2023-04-03 08:30:00|122.51|120.91|122.56|120.96|122.78|121.18|122.49|120.89|236
1680510900000|2023-04-03 08:35:00|122.58|120.98|122.29|120.69|122.63|121.03|122.29|120.69|134
1680511200000|2023-04-03 08:40:00|122.3|120.7|122.35|120.75|122.47|120.87|122.26|120.66|153
1680511500000|2023-04-03 08:45:00|122.36|120.76|122.08|120.48|122.44|120.84|121.77|120.17|206
1680511800000|2023-04-03 08:50:00|122.09|120.49|122.1|120.5|122.29|120.69|122.05|120.45|188
1680512100000|2023-04-03 08:55:00|122.11|120.51|122.42|120.82|122.43|120.83|122.09|120.49|172
1680512400000|2023-04-03 09:00:00|122.45|120.85|122.7|121.1|122.71|121.11|122.45|120.85|179
1680512700000|2023-04-03 09:05:00|122.71|121.11|122.53|120.93|122.75|121.15|122.52|120.92|77
1680513000000|2023-04-03 09:10:00|122.54|120.94|122.63|121.03|122.66|121.06|122.54|120.94|104
1680513300000|2023-04-03 09:15:00|122.62|121.02|122.87|121.27|123.1|121.5|122.62|121.02|112
1680513600000|2023-04-03 09:20:00|122.86|121.26|122.84|121.24|123.01|121.41|122.84|121.24|99
1680513900000|2023-04-03 09:25:00|122.85|121.25|122.81|121.21|122.92|121.32|122.67|121.07|94
1680514200000|2023-04-03 09:30:00|122.78|121.18|122.97|121.37|123.1|121.5|122.78|121.18|127
1680514500000|2023-04-03 09:35:00|122.96|121.36|122.95|121.35|123.07|121.47|122.9|121.3|83
1680514800000|2023-04-03 09:40:00|122.96|121.36|122.93|121.33|123.01|121.41|122.84|121.24|85
1680515100000|2023-04-03 09:45:00|122.94|121.34|123.18|121.58|123.18|121.58|122.94|121.34|66
1680515400000|2023-04-03 09:50:00|123.19|121.59|123.16|121.56|123.33|121.73|123.15|121.55|73
1680515700000|2023-04-03 09:55:00|123.15|121.55|123.07|121.47|123.3|121.7|123.07|121.47|74
1680516000000|2023-04-03 10:00:00|123.08|121.48|122.89|121.29|123.1|121.5|122.88|121.28|81
1680516300000|2023-04-03 10:05:00|122.88|121.28|122.86|121.26|122.91|121.31|122.83|121.23|76
1680516600000|2023-04-03 10:10:00|122.87|121.27|122.65|121.05|122.97|121.37|122.65|121.05|72
1680516900000|2023-04-03 10:15:00|122.66|121.06|122.76|121.16|122.8|121.2|122.65|121.05|74
1680517200000|2023-04-03 10:20:00|122.77|121.17|122.97|121.37|123|121.4|122.76|121.16|49
1680517500000|2023-04-03 10:25:00|122.96|121.36|122.93|121.33|123.08|121.48|122.88|121.28|151
1680517800000|2023-04-03 10:30:00|122.94|121.34|123.15|121.55|123.24|121.64|122.93|121.33|116
1680518100000|2023-04-03 10:35:00|123.14|121.54|123.17|121.57|123.2|121.6|123.03|121.43|92
1680518400000|2023-04-03 10:40:00|123.16|121.56|122.87|121.27|123.19|121.59|122.86|121.26|71
1680518700000|2023-04-03 10:45:00|122.88|121.28|122.97|121.37|123|121.4|122.88|121.28|35
1680519000000|2023-04-03 10:50:00|122.94|121.34|122.69|121.09|122.94|121.34|122.69|121.09|122
1680519300000|2023-04-03 10:55:00|122.68|121.08|122.45|120.85|122.7|121.1|122.45|120.85|82
1680519600000|2023-04-03 11:00:00|122.46|120.86|122.21|120.61|122.48|120.88|122.19|120.59|118
1680519900000|2023-04-03 11:05:00|122.25|120.65|122.29|120.69|122.41|120.81|122.25|120.65|110
1680520200000|2023-04-03 11:10:00|122.3|120.7|122.4|120.8|122.46|120.86|122.28|120.68|134
1680520500000|2023-04-03 11:15:00|122.41|120.81|122.43|120.83|122.45|120.85|122.33|120.73|74
1680520800000|2023-04-03 11:20:00|122.42|120.82|122.4|120.8|122.47|120.87|122.38|120.78|67
1680521100000|2023-04-03 11:25:00|122.41|120.81|122.09|120.49|122.43|120.83|122|120.4|137
1680521400000|2023-04-03 11:30:00|122.1|120.5|121.85|120.25|122.19|120.59|121.73|120.13|188
1680521700000|2023-04-03 11:35:00|121.84|120.24|122.22|120.62|122.27|120.67|121.84|120.24|64
1680522000000|2023-04-03 11:40:00|122.24|120.64|122.31|120.71|122.33|120.73|122.21|120.61|115
1680522300000|2023-04-03 11:45:00|122.32|120.72|122.18|120.58|122.34|120.74|122.12|120.52|113
1680522600000|2023-04-03 11:50:00|122.19|120.59|122.44|120.84|122.45|120.85|122.18|120.58|110
1680522900000|2023-04-03 11:55:00|122.43|120.83|122.38|120.78|122.45|120.85|122.34|120.74|80
1680523200000|2023-04-03 12:00:00|122.39|120.79|122.21|120.61|122.53|120.93|122.2|120.6|87
1680523500000|2023-04-03 12:05:00|122.2|120.6|122.47|120.87|122.48|120.88|122.2|120.6|48
1680523800000|2023-04-03 12:10:00|122.46|120.86|122.59|120.99|122.6|121|122.35|120.75|59
1680524100000|2023-04-03 12:15:00|122.6|121|122.7|121.1|122.79|121.19|122.6|121|68
1680524400000|2023-04-03 12:20:00|122.69|121.09|122.48|120.88|122.92|121.32|122.48|120.88|88
1680524700000|2023-04-03 12:25:00|122.47|120.87|121.94|120.34|122.47|120.87|121.91|120.31|159
1680525000000|2023-04-03 12:30:00|121.93|120.33|122.04|120.44|122.04|120.44|121.83|120.23|143
1680525300000|2023-04-03 12:35:00|122.03|120.43|121.73|120.13|122.09|120.49|121.73|120.13|125
1680525600000|2023-04-03 12:40:00|121.71|120.11|121.58|119.98|121.8|120.2|121.57|119.97|120
1680525900000|2023-04-03 12:45:00|121.57|119.97|121.44|119.84|121.72|120.12|121.25|119.65|169
1680526200000|2023-04-03 12:50:00|121.43|119.83|121.99|120.39|122.01|120.41|121.43|119.83|126
1680526500000|2023-04-03 12:55:00|122|120.4|122.01|120.41|122.02|120.42|121.86|120.26|104
1680526800000|2023-04-03 13:00:00|122|120.4|122.03|120.43|122.03|120.43|121.83|120.23|67
1680527100000|2023-04-03 13:05:00|122.05|120.45|121.71|120.11|122.05|120.45|121.69|120.09|87
1680527400000|2023-04-03 13:10:00|121.72|120.12|121.74|120.14|121.85|120.25|121.64|120.04|197
1680527700000|2023-04-03 13:15:00|121.71|120.11|121.65|120.05|121.83|120.23|121.63|120.03|80
1680528000000|2023-04-03 13:20:00|121.64|120.04|121.87|120.27|121.87|120.27|121.63|120.03|61
1680528300000|2023-04-03 13:25:00|121.86|120.26|122.08|120.48|122.13|120.53|121.86|120.26|87
1680528600000|2023-04-03 13:30:00|122.1|120.5|121.89|120.29|122.13|120.53|121.79|120.19|133
1680528900000|2023-04-03 13:35:00|121.92|120.32|121.68|120.08|121.92|120.32|121.65|120.05|86
1680529200000|2023-04-03 13:40:00|121.69|120.09|121.55|119.95|121.75|120.15|121.54|119.94|124
1680529500000|2023-04-03 13:45:00|121.56|119.96|122.22|120.62|122.37|120.77|121.56|119.96|199
1680529800000|2023-04-03 13:50:00|122.23|120.63|121.89|120.29|122.29|120.69|121.89|120.29|153
1680530100000|2023-04-03 13:55:00|121.87|120.27|121.68|120.08|121.87|120.27|121.52|119.92|160
1680530400000|2023-04-03 14:00:00|121.69|120.09|121.75|120.15|121.82|120.22|121.53|119.93|85
1680530700000|2023-04-03 14:05:00|121.74|120.14|121.66|120.06|121.75|120.15|121.47|119.87|144
1680531000000|2023-04-03 14:10:00|121.65|120.05|121.76|120.16|121.76|120.16|121.56|119.96|91
1680531300000|2023-04-03 14:15:00|121.77|120.17|121.71|120.11|121.85|120.25|121.71|120.11|70
1680531600000|2023-04-03 14:20:00|121.7|120.1|121.65|120.05|121.7|120.1|121.55|119.95|79
1680531900000|2023-04-03 14:25:00|121.64|120.04|121.81|120.21|121.81|120.21|121.58|119.98|58
1680532200000|2023-04-03 14:30:00|121.82|120.22|121.65|120.05|121.82|120.22|121.53|119.93|70
1680532500000|2023-04-03 14:35:00|121.64|120.04|121|119.4|121.65|120.05|120.84|119.24|191
1680532800000|2023-04-03 14:40:00|121.02|119.42|121.26|119.66|121.3|119.7|120.78|119.18|130
1680533100000|2023-04-03 14:45:00|121.28|119.68|120.5|118.9|121.28|119.68|120.46|118.86|220
1680533400000|2023-04-03 14:50:00|120.49|118.89|120.71|119.11|120.73|119.13|120.36|118.76|228
1680533700000|2023-04-03 14:55:00|120.72|119.12|120.48|118.88|120.72|119.12|120.35|118.75|146
1680534000000|2023-04-03 15:00:00|120.49|118.89|120.33|118.73|120.49|118.89|120.19|118.59|212
1680534300000|2023-04-03 15:05:00|120.34|118.74|120.16|118.56|120.38|118.78|120|118.4|206
1680534600000|2023-04-03 15:10:00|120.15|118.55|119.92|118.32|120.15|118.55|119.82|118.22|175
1680534900000|2023-04-03 15:15:00|119.91|118.31|120.17|118.57|120.18|118.58|119.9|118.3|113
1680535200000|2023-04-03 15:20:00|120.21|118.61|120.35|118.75|120.4|118.8|120.15|118.55|95
1680535500000|2023-04-03 15:25:00|120.36|118.76|120.25|118.65|120.46|118.86|120.24|118.64|124
1680535800000|2023-04-03 15:30:00|120.24|118.64|120.26|118.66|120.33|118.73|120.15|118.55|69
1680536100000|2023-04-03 15:35:00|120.27|118.67|120.09|118.49|120.36|118.76|119.96|118.36|92
1680536400000|2023-04-03 15:40:00|120.1|118.5|120.04|118.44|120.12|118.52|119.97|118.37|110
1680536700000|2023-04-03 15:45:00|120.05|118.45|120.13|118.53|120.14|118.54|119.92|118.32|65
1680537000000|2023-04-03 15:50:00|120.12|118.52|120.11|118.51|120.23|118.63|119.99|118.39|109
1680537300000|2023-04-03 15:55:00|120.1|118.5|120.36|118.76|120.43|118.83|120.06|118.46|82
1680537600000|2023-04-03 16:00:00|120.37|118.77|120.41|118.81|120.41|118.81|120.26|118.66|93
1680537900000|2023-04-03 16:05:00|120.42|118.82|120.39|118.79|120.43|118.83|120.28|118.68|105
1680538200000|2023-04-03 16:10:00|120.41|118.81|120.31|118.71|120.56|118.96|120.28|118.68|102
1680538500000|2023-04-03 16:15:00|120.29|118.69|119.53|117.93|120.3|118.7|119.52|117.92|140
1680538800000|2023-04-03 16:20:00|119.54|117.94|119.3|117.7|119.56|117.96|119.06|117.46|203
1680539100000|2023-04-03 16:25:00|119.31|117.71|118.79|117.19|119.32|117.72|118.51|116.91|149
1680539400000|2023-04-03 16:30:00|118.8|117.2|118.73|117.13|118.88|117.28|118.2|116.6|242
1680539700000|2023-04-03 16:35:00|118.72|117.12|119.07|117.47|119.08|117.48|118.48|116.88|119
1680540000000|2023-04-03 16:40:00|119.08|117.48|118.96|117.36|119.1|117.5|118.76|117.16|88
1680540300000|2023-04-03 16:45:00|118.97|117.37|118.97|117.37|119.01|117.41|118.82|117.22|107
1680540600000|2023-04-03 16:50:00|118.98|117.38|119.1|117.5|119.12|117.52|118.85|117.25|57
1680540900000|2023-04-03 16:55:00|119.11|117.51|118.81|117.21|119.19|117.59|118.8|117.2|153
1680541200000|2023-04-03 17:00:00|118.82|117.22|118.82|117.22|118.84|117.24|118.61|117.01|116
1680541500000|2023-04-03 17:05:00|118.83|117.23|119.03|117.43|119.06|117.46|118.83|117.23|48
1680541800000|2023-04-03 17:10:00|119.04|117.44|119.04|117.44|119.08|117.48|118.91|117.31|68
1680542100000|2023-04-03 17:15:00|119.05|117.45|118.93|117.33|119.06|117.46|118.9|117.3|96
1680542400000|2023-04-03 17:20:00|118.92|117.32|118.67|117.07|118.93|117.33|118.62|117.02|101
1680542700000|2023-04-03 17:25:00|118.73|117.13|118.76|117.16|118.87|117.27|118.73|117.13|29
1680543000000|2023-04-03 17:30:00|118.75|117.15|118.94|117.34|118.96|117.36|118.75|117.15|16
1680543300000|2023-04-03 17:35:00|118.89|117.29|119.3|117.7|119.53|117.93|118.86|117.26|276
1680543600000|2023-04-03 17:40:00|119.29|117.69|118.96|117.36|119.4|117.8|118.96|117.36|233
1680543900000|2023-04-03 17:45:00|118.95|117.35|118.98|117.38|119.14|117.54|118.86|117.26|161
1680544200000|2023-04-03 17:50:00|118.99|117.39|118.78|117.18|119.16|117.56|118.76|117.16|138
1680544500000|2023-04-03 17:55:00|118.77|117.17|118.61|117.01|118.84|117.24|118.58|116.98|271
1680544800000|2023-04-03 18:00:00|118.6|117|118.51|116.91|118.86|117.26|118.32|116.72|273
1680545100000|2023-04-03 18:05:00|118.54|116.94|117.97|116.37|118.55|116.95|117.63|116.03|302
1680545400000|2023-04-03 18:10:00|117.96|116.36|118.23|116.63|118.23|116.63|117.91|116.31|162
1680545700000|2023-04-03 18:15:00|118.25|116.65|118.39|116.79|118.4|116.8|118.04|116.44|158
1680546000000|2023-04-03 18:20:00|118.38|116.78|118.45|116.85|118.52|116.92|118.16|116.56|138
1680546300000|2023-04-03 18:25:00|118.44|116.84|118.83|117.23|119.03|117.43|118.43|116.83|210
1680546600000|2023-04-03 18:30:00|118.84|117.24|119.02|117.42|119.11|117.51|118.75|117.15|225
1680546900000|2023-04-03 18:35:00|119.01|117.41|119.53|117.93|119.77|118.17|118.96|117.36|253
1680547200000|2023-04-03 18:40:00|119.54|117.94|119.43|117.83|119.69|118.09|119.25|117.65|247
1680547500000|2023-04-03 18:45:00|119.44|117.84|119.76|118.16|119.78|118.18|119.44|117.84|119
1680547800000|2023-04-03 18:50:00|119.75|118.15|119.84|118.24|119.93|118.33|119.53|117.93|243
1680548100000|2023-04-03 18:55:00|119.83|118.23|119.72|118.12|120.13|118.53|119.71|118.11|287
1680548400000|2023-04-03 19:00:00|119.73|118.13|120.01|118.41|120.32|118.72|119.73|118.13|192
1680548700000|2023-04-03 19:05:00|120.02|118.42|119.79|118.19|120.21|118.61|119.73|118.13|230
1680549000000|2023-04-03 19:10:00|119.8|118.2|119.99|118.39|119.99|118.39|119.73|118.13|159
1680549300000|2023-04-03 19:15:00|120|118.4|119.84|118.24|120.06|118.46|119.84|118.24|141
1680549600000|2023-04-03 19:20:00|119.86|118.26|119.59|117.99|119.9|118.3|119.54|117.94|146
1680549900000|2023-04-03 19:25:00|119.6|118|119.71|118.11|119.8|118.2|119.59|117.99|121
1680550200000|2023-04-03 19:30:00|119.72|118.12|119.8|118.2|119.89|118.29|119.68|118.08|155
1680550500000|2023-04-03 19:35:00|119.81|118.21|119.8|118.2|120.04|118.44|119.79|118.19|169
1680550800000|2023-04-03 19:40:00|119.81|118.21|120.03|118.43|120.06|118.46|119.74|118.14|127
1680551100000|2023-04-03 19:45:00|120.04|118.44|119.89|118.29|120.04|118.44|119.79|118.19|155
1680551400000|2023-04-03 19:50:00|119.9|118.3|119.25|117.65|119.9|118.3|119.07|117.47|239
1680551700000|2023-04-03 19:55:00|119.26|117.66|119.33|117.73|119.44|117.84|119.24|117.64|148
1680552000000|2023-04-03 20:00:00|119.34|117.74|119.13|117.53|119.47|117.87|119.07|117.47|141
1680552300000|2023-04-03 20:05:00|119.16|117.56|118.66|117.06|119.16|117.56|118.65|117.05|195
1680552600000|2023-04-03 20:10:00|118.65|117.05|116.55|114.95|118.65|117.05|115.84|114.24|506
1680552900000|2023-04-03 20:15:00|116.53|114.93|116.8|115.2|116.89|115.29|115.58|113.98|369
1680553200000|2023-04-03 20:20:00|116.81|115.21|116.7|115.1|117.05|115.45|116.36|114.76|288
1680553500000|2023-04-03 20:25:00|116.69|115.09|116.84|115.24|116.9|115.3|116.2|114.6|314
1680553800000|2023-04-03 20:30:00|116.82|115.22|116.45|114.85|116.83|115.23|116.01|114.41|309
1680554100000|2023-04-03 20:35:00|116.47|114.87|117|115.4|117.15|115.55|116.47|114.87|169
1680554400000|2023-04-03 20:40:00|116.99|115.39|117.08|115.48|117.08|115.48|116.69|115.09|131
1680554700000|2023-04-03 20:45:00|117.07|115.47|116.98|115.38|117.07|115.47|116.82|115.22|110
1680555000000|2023-04-03 20:50:00|116.97|115.37|116.79|115.19|116.97|115.37|116.69|115.09|209
1680555300000|2023-04-03 20:55:00|116.8|115.2|116.42|114.82|116.84|115.24|116.13|114.53|336
1680555600000|2023-04-03 21:00:00|116.41|114.81|116.03|114.43|116.41|114.81|115.12|113.52|437
1680555900000|2023-04-03 21:05:00|116.02|114.42|115.69|114.09|116.03|114.43|115.48|113.88|198
1680556200000|2023-04-03 21:10:00|115.68|114.08|115.94|114.34|115.94|114.34|115.53|113.93|130
1680556500000|2023-04-03 21:15:00|115.93|114.33|116.25|114.65|116.32|114.72|115.86|114.26|122
1680556800000|2023-04-03 21:20:00|116.24|114.64|116.71|115.11|116.71|115.11|116.23|114.63|84
1680557100000|2023-04-03 21:25:00|116.72|115.12|116.56|114.96|116.72|115.12|116.43|114.83|84
1680557400000|2023-04-03 21:30:00|116.55|114.95|116.72|115.12|116.72|115.12|116.46|114.86|114
1680557700000|2023-04-03 21:35:00|116.74|115.14|116.98|115.38|117.02|115.42|116.73|115.13|51
1680558000000|2023-04-03 21:40:00|116.99|115.39|116.91|115.31|117.03|115.43|116.88|115.28|79
1680558300000|2023-04-03 21:45:00|116.92|115.32|117.37|115.77|117.4|115.8|116.92|115.32|56
1680558600000|2023-04-03 21:50:00|117.38|115.78|117.56|115.96|117.59|115.99|117.35|115.75|123
1680558900000|2023-04-03 21:55:00|117.55|115.95|117.29|115.69|117.56|115.96|117.25|115.65|81
1680559200000|2023-04-03 22:00:00|117.3|115.7|117.29|115.69|117.34|115.74|117.28|115.68|58
1680559500000|2023-04-03 22:05:00|117.3|115.7|117.59|115.99|117.62|116.02|117.27|115.67|104
1680559800000|2023-04-03 22:10:00|117.6|116|117.92|116.32|117.93|116.33|117.59|115.99|70
1680560100000|2023-04-03 22:15:00|117.91|116.31|118.39|116.79|118.45|116.85|117.87|116.27|230
1680560400000|2023-04-03 22:20:00|118.4|116.8|118.49|116.89|118.59|116.99|118.34|116.74|134
1680560700000|2023-04-03 22:25:00|118.48|116.88|118.2|116.6|118.49|116.89|118.03|116.43|105
1680561000000|2023-04-03 22:30:00|118.21|116.61|118.43|116.83|118.46|116.86|118.21|116.61|87
1680561300000|2023-04-03 22:35:00|118.45|116.85|118.73|117.13|118.73|117.13|118.33|116.73|113
1680561600000|2023-04-03 22:40:00|118.72|117.12|118.46|116.86|118.83|117.23|118.42|116.82|192
1680561900000|2023-04-03 22:45:00|118.45|116.85|118.6|117|118.7|117.1|118.44|116.84|88
1680562200000|2023-04-03 22:50:00|118.58|116.98|118.39|116.79|118.72|117.12|118.39|116.79|116
1680562500000|2023-04-03 22:55:00|118.38|116.78|118.41|116.81|118.46|116.86|118.25|116.65|78
1680562800000|2023-04-03 23:00:00|118.4|116.8|118.83|117.23|118.84|117.24|118.31|116.71|165
1680563100000|2023-04-03 23:05:00|118.84|117.24|118.69|117.09|118.93|117.33|118.69|117.09|128
1680563400000|2023-04-03 23:10:00|118.67|117.07|118.55|116.95|118.79|117.19|118.54|116.94|101
1680563700000|2023-04-03 23:15:00|118.56|116.96|118.6|117|118.73|117.13|118.54|116.94|100
1680564000000|2023-04-03 23:20:00|118.61|117.01|118.74|117.14|118.78|117.18|118.61|117.01|71
1680564300000|2023-04-03 23:25:00|118.73|117.13|118.65|117.05|118.83|117.23|118.62|117.02|172
1680564600000|2023-04-03 23:30:00|118.66|117.06|118.38|116.78|118.71|117.11|118.34|116.74|168
1680564900000|2023-04-03 23:35:00|118.37|116.77|118.3|116.7|118.43|116.83|118.22|116.62|81
1680565200000|2023-04-03 23:40:00|118.29|116.69|118.45|116.85|118.45|116.85|118.28|116.68|59
1680565500000|2023-04-03 23:45:00|118.46|116.86|118.43|116.83|118.67|117.07|118.36|116.76|95
1680565800000|2023-04-03 23:50:00|118.44|116.84|118.27|116.67|118.48|116.88|118.2|116.6|136
1680566100000|2023-04-03 23:55:00|118.28|116.68|118.32|116.72|118.35|116.75|118.24|116.64|117
1680566400000|2023-04-04 00:00:00|118.33|116.73|117.91|116.31|118.35|116.75|117.86|116.26|189
1680566700000|2023-04-04 00:05:00|117.92|116.32|118.3|116.7|118.3|116.7|117.92|116.32|62
1680567000000|2023-04-04 00:10:00|118.31|116.71|118.11|116.51|118.44|116.84|118.11|116.51|139
1680567300000|2023-04-04 00:15:00|118.1|116.5|118.5|116.9|118.5|116.9|118.09|116.49|65
1680567600000|2023-04-04 00:20:00|118.51|116.91|118.65|117.05|118.8|117.2|118.51|116.91|83
1680567900000|2023-04-04 00:25:00|118.64|117.04|118.4|116.8|118.66|117.06|118.39|116.79|106
1680568200000|2023-04-04 00:30:00|118.39|116.79|118.35|116.75|118.56|116.96|118.34|116.74|81
1680568500000|2023-04-04 00:35:00|118.34|116.74|117.77|116.17|118.36|116.76|117.66|116.06|155
1680568800000|2023-04-04 00:40:00|117.76|116.16|117.89|116.29|117.95|116.35|117.63|116.03|178
1680569100000|2023-04-04 00:45:00|117.9|116.3|118.02|116.42|118.02|116.42|117.87|116.27|53
1680569400000|2023-04-04 00:50:00|118.01|116.41|117.87|116.27|118.16|116.56|117.75|116.15|92
1680569700000|2023-04-04 00:55:00|117.86|116.26|117.66|116.06|117.89|116.29|117.58|115.98|109
1680570000000|2023-04-04 01:00:00|117.67|116.07|117.78|116.18|118.15|116.55|117.64|116.04|192
1680570300000|2023-04-04 01:05:00|117.77|116.17|117.9|116.3|117.9|116.3|117.72|116.12|53
1680570600000|2023-04-04 01:10:00|117.89|116.29|117.83|116.23|117.89|116.29|117.71|116.11|61
1680570900000|2023-04-04 01:15:00|117.82|116.22|118.22|116.62|118.27|116.67|117.75|116.15|78
1680571200000|2023-04-04 01:20:00|118.21|116.61|118.07|116.47|118.28|116.68|118.06|116.46|89
1680571500000|2023-04-04 01:25:00|118.06|116.46|118.52|116.92|118.52|116.92|118.05|116.45|52
1680571800000|2023-04-04 01:30:00|118.51|116.91|118.39|116.79|118.51|116.91|118.34|116.74|122
1680572100000|2023-04-04 01:35:00|118.38|116.78|118.15|116.55|118.38|116.78|118.08|116.48|125
1680572400000|2023-04-04 01:40:00|118.16|116.56|117.91|116.31|118.3|116.7|117.83|116.23|131
1680572700000|2023-04-04 01:45:00|117.9|116.3|117.49|115.89|117.97|116.37|117.39|115.79|188
1680573000000|2023-04-04 01:50:00|117.48|115.88|117.68|116.08|117.68|116.08|117.48|115.88|100
1680573300000|2023-04-04 01:55:00|117.69|116.09|117.6|116|117.69|116.09|117.49|115.89|121
1680573600000|2023-04-04 02:00:00|117.59|115.99|117.58|115.98|117.63|116.03|117.45|115.85|98
1680573900000|2023-04-04 02:05:00|117.6|116|117.71|116.11|117.72|116.12|117.4|115.8|122
1680574200000|2023-04-04 02:10:00|117.73|116.13|118.14|116.54|118.18|116.58|117.66|116.06|84
1680574500000|2023-04-04 02:15:00|118.15|116.55|118.19|116.59|118.2|116.6|118.08|116.48|123
1680574800000|2023-04-04 02:20:00|118.18|116.58|118.19|116.59|118.26|116.66|118.15|116.55|92
1680575100000|2023-04-04 02:25:00|118.2|116.6|118.27|116.67|118.29|116.69|118.17|116.57|65
1680575400000|2023-04-04 02:30:00|118.19|116.59|118.3|116.7|118.31|116.71|118.08|116.48|57
1680575700000|2023-04-04 02:35:00|118.29|116.69|118.19|116.59|118.37|116.77|118.19|116.59|118
1680576000000|2023-04-04 02:40:00|118.2|116.6|118.26|116.66|118.33|116.73|118.1|116.5|104
1680576300000|2023-04-04 02:45:00|118.25|116.65|118.26|116.66|118.27|116.67|118.15|116.55|85
1680576600000|2023-04-04 02:50:00|118.25|116.65|118.27|116.67|118.27|116.67|118.19|116.59|54
1680576900000|2023-04-04 02:55:00|118.26|116.66|118.22|116.62|118.27|116.67|118.17|116.57|110
1680577200000|2023-04-04 03:00:00|118.23|116.63|118.18|116.58|118.29|116.69|118.07|116.47|97
1680577500000|2023-04-04 03:05:00|118.19|116.59|118.29|116.69|118.29|116.69|118.14|116.54|31
1680577800000|2023-04-04 03:10:00|118.28|116.68|118.38|116.78|118.38|116.78|118.18|116.58|61
1680578100000|2023-04-04 03:15:00|118.37|116.77|118.21|116.61|118.38|116.78|118.18|116.58|87
1680578400000|2023-04-04 03:20:00|118.22|116.62|118.24|116.64|118.33|116.73|118.21|116.61|71
1680578700000|2023-04-04 03:25:00|118.25|116.65|118.45|116.85|118.45|116.85|118.25|116.65|31
1680579000000|2023-04-04 03:30:00|118.44|116.84|118.55|116.95|118.78|117.18|118.38|116.78|127
1680579300000|2023-04-04 03:35:00|118.56|116.96|118.57|116.97|118.69|117.09|118.54|116.94|60
1680579600000|2023-04-04 03:40:00|118.56|116.96|118.38|116.78|118.56|116.96|118.38|116.78|50
1680579900000|2023-04-04 03:45:00|118.41|116.81|118.46|116.86|118.46|116.86|118.41|116.81|32
1680580200000|2023-04-04 03:50:00|118.45|116.85|118.35|116.75|118.47|116.87|118.35|116.75|27
1680580500000|2023-04-04 03:55:00|118.37|116.77|118.44|116.84|118.52|116.92|118.33|116.73|82
1680580800000|2023-04-04 04:00:00|118.45|116.85|118.41|116.81|118.47|116.87|118.31|116.71|101
1680581100000|2023-04-04 04:05:00|118.39|116.79|118.33|116.73|118.39|116.79|118.25|116.65|43
1680581400000|2023-04-04 04:10:00|118.34|116.74|118.33|116.73|118.36|116.76|118.29|116.69|85
1680581700000|2023-04-04 04:15:00|118.34|116.74|118.32|116.72|118.36|116.76|118.25|116.65|76
1680582000000|2023-04-04 04:20:00|118.33|116.73|118.15|116.55|118.35|116.75|118.14|116.54|54
1680582300000|2023-04-04 04:25:00|118.16|116.56|118.26|116.66|118.27|116.67|118.06|116.46|68
1680582600000|2023-04-04 04:30:00|118.25|116.65|117.86|116.26|118.25|116.65|117.86|116.26|105
1680582900000|2023-04-04 04:35:00|117.87|116.27|117.83|116.23|117.99|116.39|117.83|116.23|115
1680583200000|2023-04-04 04:40:00|117.82|116.22|117.89|116.29|117.9|116.3|117.82|116.22|32
1680583500000|2023-04-04 04:45:00|117.88|116.28|118.28|116.68|118.3|116.7|117.87|116.27|55
1680583800000|2023-04-04 04:50:00|118.29|116.69|118.26|116.66|118.29|116.69|118.25|116.65|96
1680584100000|2023-04-04 04:55:00|118.25|116.65|118.05|116.45|118.25|116.65|118.05|116.45|71
1680584400000|2023-04-04 05:00:00|118.06|116.46|118.19|116.59|118.2|116.6|118.05|116.45|61
1680584700000|2023-04-04 05:05:00|118.2|116.6|118.17|116.57|118.25|116.65|118.1|116.5|39
1680585000000|2023-04-04 05:10:00|118.18|116.58|118.19|116.59|118.22|116.62|118.14|116.54|29
1680585300000|2023-04-04 05:15:00|118.21|116.61|118.47|116.87|118.64|117.04|118.21|116.61|165
1680585600000|2023-04-04 05:20:00|118.49|116.89|118.42|116.82|118.5|116.9|118.28|116.68|97
1680585900000|2023-04-04 05:25:00|118.43|116.83|118.4|116.8|118.51|116.91|118.4|116.8|85
1680586200000|2023-04-04 05:30:00|118.41|116.81|118.25|116.65|118.41|116.81|118.23|116.63|71
1680586500000|2023-04-04 05:35:00|118.24|116.64|118.32|116.72|118.33|116.73|118.13|116.53|96
1680586800000|2023-04-04 05:40:00|118.31|116.71|118.22|116.62|118.31|116.71|118.15|116.55|69
1680587100000|2023-04-04 05:45:00|118.21|116.61|118.24|116.64|118.35|116.75|118.2|116.6|100
1680587400000|2023-04-04 05:50:00|118.23|116.63|118.33|116.73|118.37|116.77|118.23|116.63|87
1680587700000|2023-04-04 05:55:00|118.32|116.72|118.31|116.71|118.35|116.75|118.22|116.62|65
1680588000000|2023-04-04 06:00:00|118.32|116.72|118.33|116.73|118.52|116.92|118.32|116.72|65
1680588300000|2023-04-04 06:05:00|118.35|116.75|118.51|116.91|118.51|116.91|118.32|116.72|67
1680588600000|2023-04-04 06:10:00|118.5|116.9|118.17|116.57|118.55|116.95|118.15|116.55|137
1680588900000|2023-04-04 06:15:00|118.18|116.58|118.28|116.68|118.35|116.75|118.15|116.55|103
1680589200000|2023-04-04 06:20:00|118.29|116.69|118.16|116.56|118.34|116.74|118.15|116.55|105
1680589500000|2023-04-04 06:25:00|118.17|116.57|118.41|116.81|118.42|116.82|118.15|116.55|73
1680589800000|2023-04-04 06:30:00|118.4|116.8|118.01|116.41|118.46|116.86|118.01|116.41|136
1680590100000|2023-04-04 06:35:00|118|116.4|118.39|116.79|118.6|117|118|116.4|179
1680590400000|2023-04-04 06:40:00|118.41|116.81|118.54|116.94|118.57|116.97|118.39|116.79|164
1680590700000|2023-04-04 06:45:00|118.55|116.95|118.87|117.27|118.91|117.31|118.49|116.89|104
1680591000000|2023-04-04 06:50:00|118.88|117.28|118.92|117.32|119.11|117.51|118.83|117.23|168
1680591300000|2023-04-04 06:55:00|118.91|117.31|118.99|117.39|119.06|117.46|118.83|117.23|139
1680591600000|2023-04-04 07:00:00|119|117.4|119.05|117.45|119.08|117.48|118.97|117.37|99
1680591900000|2023-04-04 07:05:00|119.06|117.46|119.3|117.7|119.32|117.72|119.06|117.46|140
1680592200000|2023-04-04 07:10:00|119.29|117.69|119.15|117.55|119.31|117.71|119.09|117.49|194
1680592500000|2023-04-04 07:15:00|119.14|117.54|119.02|117.42|119.19|117.59|119.02|117.42|169
1680592800000|2023-04-04 07:20:00|119.04|117.44|118.93|117.33|119.04|117.44|118.89|117.29|174
1680593100000|2023-04-04 07:25:00|118.92|117.32|118.68|117.08|118.94|117.34|118.67|117.07|103
1680593400000|2023-04-04 07:30:00|118.69|117.09|118.52|116.92|118.72|117.12|118.52|116.92|93
1680593700000|2023-04-04 07:35:00|118.51|116.91|118.48|116.88|118.51|116.91|118.44|116.84|43
1680594000000|2023-04-04 07:40:00|118.47|116.87|118.33|116.73|118.48|116.88|118.31|116.71|136
1680594300000|2023-04-04 07:45:00|118.32|116.72|118.55|116.95|118.55|116.95|118.32|116.72|75
1680594600000|2023-04-04 07:50:00|118.57|116.97|118.6|117|118.61|117.01|118.52|116.92|88
1680594900000|2023-04-04 07:55:00|118.58|116.98|118.56|116.96|118.61|117.01|118.52|116.92|103
1680595200000|2023-04-04 08:00:00|118.58|116.98|118.52|116.92|118.62|117.02|118.5|116.9|71
1680595500000|2023-04-04 08:05:00|118.51|116.91|118.49|116.89|118.63|117.03|118.46|116.86|72
1680595800000|2023-04-04 08:10:00|118.5|116.9|118.45|116.85|118.5|116.9|118.34|116.74|77
1680596100000|2023-04-04 08:15:00|118.46|116.86|118.31|116.71|118.52|116.92|118.31|116.71|93
1680596400000|2023-04-04 08:20:00|118.3|116.7|118.25|116.65|118.31|116.71|118.14|116.54|67
1680596700000|2023-04-04 08:25:00|118.26|116.66|118.47|116.87|118.48|116.88|118.18|116.58|49
1680597000000|2023-04-04 08:30:00|118.48|116.88|118.59|116.99|118.64|117.04|118.48|116.88|54
1680597300000|2023-04-04 08:35:00|118.6|117|118.6|117|118.64|117.04|118.55|116.95|69
1680597600000|2023-04-04 08:40:00|118.61|117.01|118.8|117.2|118.82|117.22|118.6|117|55
1680597900000|2023-04-04 08:45:00|118.82|117.22|118.91|117.31|118.92|117.32|118.82|117.22|40
1680598200000|2023-04-04 08:50:00|118.92|117.32|118.89|117.29|119.01|117.41|118.89|117.29|98
1680598500000|2023-04-04 08:55:00|118.9|117.3|118.98|117.38|118.99|117.39|118.89|117.29|57
1680598800000|2023-04-04 09:00:00|118.99|117.39|118.92|117.32|119|117.4|118.87|117.27|139
1680599100000|2023-04-04 09:05:00|118.93|117.33|119|117.4|119.02|117.42|118.9|117.3|114
1680599400000|2023-04-04 09:10:00|119.02|117.42|118.68|117.08|119.11|117.51|118.67|117.07|117
1680599700000|2023-04-04 09:15:00|118.69|117.09|118.99|117.39|118.99|117.39|118.69|117.09|78
1680600000000|2023-04-04 09:20:00|119|117.4|118.98|117.38|119.19|117.59|118.98|117.38|100
1680600300000|2023-04-04 09:25:00|118.95|117.35|118.87|117.27|118.95|117.35|118.82|117.22|112
1680600600000|2023-04-04 09:30:00|118.88|117.28|118.93|117.33|119|117.4|118.87|117.27|83
1680600900000|2023-04-04 09:35:00|118.95|117.35|118.91|117.31|119.01|117.41|118.91|117.31|43
1680601200000|2023-04-04 09:40:00|118.9|117.3|119.09|117.49|119.15|117.55|118.9|117.3|87
1680601500000|2023-04-04 09:45:00|119.1|117.5|118.9|117.3|119.12|117.52|118.9|117.3|128
1680601800000|2023-04-04 09:50:00|118.91|117.31|118.93|117.33|119.04|117.44|118.9|117.3|112
1680602100000|2023-04-04 09:55:00|118.94|117.34|119.11|117.51|119.14|117.54|118.93|117.33|143
1680602400000|2023-04-04 10:00:00|119.12|117.52|119.4|117.8|119.41|117.81|119.03|117.43|148
1680602700000|2023-04-04 10:05:00|119.37|117.77|119.12|117.52|119.4|117.8|119.12|117.52|130
1680603000000|2023-04-04 10:10:00|119.11|117.51|119.02|117.42|119.11|117.51|118.93|117.33|164
1680603300000|2023-04-04 10:15:00|119.01|117.41|119.11|117.51|119.34|117.74|119.01|117.41|153
1680603600000|2023-04-04 10:20:00|119.09|117.49|119.24|117.64|119.35|117.75|119.07|117.47|127
1680603900000|2023-04-04 10:25:00|119.23|117.63|119.18|117.58|119.33|117.73|119.17|117.57|154
1680604200000|2023-04-04 10:30:00|119.16|117.56|119.05|117.45|119.25|117.65|119.02|117.42|103
1680604500000|2023-04-04 10:35:00|119.04|117.44|118.97|117.37|119.11|117.51|118.93|117.33|96
1680604800000|2023-04-04 10:40:00|118.98|117.38|118.93|117.33|119.02|117.42|118.9|117.3|114
1680605100000|2023-04-04 10:45:00|118.94|117.34|118.97|117.37|119.05|117.45|118.91|117.31|50
1680605400000|2023-04-04 10:50:00|118.96|117.36|119.18|117.58|119.19|117.59|118.96|117.36|51
1680605700000|2023-04-04 10:55:00|119.17|117.57|119.12|117.52|119.18|117.58|119.11|117.51|73
1680606000000|2023-04-04 11:00:00|119.11|117.51|119.23|117.63|119.23|117.63|119.04|117.44|93
1680606300000|2023-04-04 11:05:00|119.24|117.64|119.94|118.34|120.06|118.46|119.24|117.64|203
1680606600000|2023-04-04 11:10:00|119.93|118.33|119.83|118.23|120.05|118.45|119.78|118.18|200
1680606900000|2023-04-04 11:15:00|119.84|118.24|120.13|118.53|120.31|118.71|119.82|118.22|269
1680607200000|2023-04-04 11:20:00|120.14|118.54|119.59|117.99|120.22|118.62|119.59|117.99|225
1680607500000|2023-04-04 11:25:00|119.6|118|119.88|118.28|119.93|118.33|119.59|117.99|128
1680607800000|2023-04-04 11:30:00|119.89|118.29|119.94|118.34|120.21|118.61|119.89|118.29|167
1680608100000|2023-04-04 11:35:00|119.93|118.33|119.86|118.26|120.02|118.42|119.74|118.14|154
1680608400000|2023-04-04 11:40:00|119.87|118.27|119.6|118|119.9|118.3|119.46|117.86|158
1680608700000|2023-04-04 11:45:00|119.59|117.99|119.45|117.85|119.69|118.09|119.36|117.76|143
1680609000000|2023-04-04 11:50:00|119.46|117.86|119.66|118.06|119.69|118.09|119.45|117.85|122
1680609300000|2023-04-04 11:55:00|119.65|118.05|119.76|118.16|119.83|118.23|119.64|118.04|159
1680609600000|2023-04-04 12:00:00|119.78|118.18|119.99|118.39|120.09|118.49|119.77|118.17|216
1680609900000|2023-04-04 12:05:00|120|118.4|119.78|118.18|120.01|118.41|119.78|118.18|149
1680610200000|2023-04-04 12:10:00|119.79|118.19|119.79|118.19|119.85|118.25|119.73|118.13|113
1680610500000|2023-04-04 12:15:00|119.78|118.18|119.97|118.37|119.98|118.38|119.78|118.18|69
1680610800000|2023-04-04 12:20:00|119.98|118.38|120.11|118.51|120.12|118.52|119.96|118.36|97
1680611100000|2023-04-04 12:25:00|120.1|118.5|120.11|118.51|120.15|118.55|120.03|118.43|101
1680611400000|2023-04-04 12:30:00|120.13|118.53|119.88|118.28|120.3|118.7|119.86|118.26|146
1680611700000|2023-04-04 12:35:00|119.89|118.29|119.82|118.22|120|118.4|119.79|118.19|230
1680612000000|2023-04-04 12:40:00|119.83|118.23|119.88|118.28|119.97|118.37|119.76|118.16|192
1680612300000|2023-04-04 12:45:00|119.87|118.27|119.9|118.3|119.91|118.31|119.81|118.21|78
1680612600000|2023-04-04 12:50:00|119.91|118.31|119.84|118.24|120.05|118.45|119.78|118.18|176
1680612900000|2023-04-04 12:55:00|119.83|118.23|120.22|118.62|120.39|118.79|119.83|118.23|155
1680613200000|2023-04-04 13:00:00|120.23|118.63|120.5|118.9|120.56|118.96|120.14|118.54|208
1680613500000|2023-04-04 13:05:00|120.51|118.91|120.86|119.26|120.93|119.33|120.5|118.9|299
1680613800000|2023-04-04 13:10:00|120.85|119.25|120.64|119.04|120.88|119.28|120.58|118.98|234
1680614100000|2023-04-04 13:15:00|120.66|119.06|120.75|119.15|120.75|119.15|120.53|118.93|174
1680614400000|2023-04-04 13:20:00|120.74|119.14|120.96|119.36|121|119.4|120.74|119.14|129
1680614700000|2023-04-04 13:25:00|120.97|119.37|120.8|119.2|120.97|119.37|120.73|119.13|144
1680615000000|2023-04-04 13:30:00|120.79|119.19|120.59|118.99|120.92|119.32|120.57|118.97|176
1680615300000|2023-04-04 13:35:00|120.6|119|120.82|119.22|120.9|119.3|120.58|118.98|115
1680615600000|2023-04-04 13:40:00|120.81|119.21|120.11|118.51|120.82|119.22|120.09|118.49|276
1680615900000|2023-04-04 13:45:00|120.09|118.49|120.29|118.69|120.41|118.81|120.02|118.42|228
1680616200000|2023-04-04 13:50:00|120.3|118.7|120.02|118.42|120.35|118.75|119.88|118.28|259
1680616500000|2023-04-04 13:55:00|120.03|118.43|120.05|118.45|120.1|118.5|119.83|118.23|204
1680616800000|2023-04-04 14:00:00|120.2|118.6|120.71|119.11|120.71|119.11|120.2|118.6|149
1680617100000|2023-04-04 14:05:00|120.74|119.14|120.75|119.15|120.82|119.22|120.71|119.11|69
1680617400000|2023-04-04 14:10:00|120.74|119.14|120.78|119.18|120.84|119.24|120.66|119.06|138
1680617700000|2023-04-04 14:15:00|120.79|119.19|120.7|119.1|120.85|119.25|120.7|119.1|133
1680618000000|2023-04-04 14:20:00|120.69|119.09|120.35|118.75|120.7|119.1|120.11|118.51|295
1680618300000|2023-04-04 14:25:00|120.36|118.76|120.71|119.11|120.75|119.15|120.34|118.74|157
1680618600000|2023-04-04 14:30:00|120.72|119.12|120.87|119.27|120.9|119.3|120.72|119.12|153
1680618900000|2023-04-04 14:35:00|120.88|119.28|121.13|119.53|121.13|119.53|120.77|119.17|105
1680619200000|2023-04-04 14:40:00|121.14|119.54|120.63|119.03|121.15|119.55|120.62|119.02|254
1680619500000|2023-04-04 14:45:00|120.62|119.02|120.8|119.2|120.9|119.3|120.62|119.02|246
1680619800000|2023-04-04 14:50:00|120.81|119.21|120.4|118.8|120.84|119.24|120.35|118.75|205
1680620100000|2023-04-04 14:55:00|120.39|118.79|120.24|118.64|120.52|118.92|120.15|118.55|171
1680620400000|2023-04-04 15:00:00|120.25|118.65|120.43|118.83|120.46|118.86|120.24|118.64|130
1680620700000|2023-04-04 15:05:00|120.44|118.84|120.2|118.6|120.46|118.86|120.16|118.56|128
1680621000000|2023-04-04 15:10:00|120.21|118.61|120.14|118.54|120.22|118.62|119.88|118.28|183
1680621300000|2023-04-04 15:15:00|120.15|118.55|119.36|117.76|120.16|118.56|119.15|117.55|331
1680621600000|2023-04-04 15:20:00|119.35|117.75|119.32|117.72|119.73|118.13|119.3|117.7|206
1680621900000|2023-04-04 15:25:00|119.39|117.79|119.67|118.07|119.73|118.13|119.39|117.79|175
1680622200000|2023-04-04 15:30:00|119.66|118.06|119.75|118.15|119.86|118.26|119.65|118.05|117
1680622500000|2023-04-04 15:35:00|119.76|118.16|120.08|118.48|120.14|118.54|119.76|118.16|80
1680622800000|2023-04-04 15:40:00|120.09|118.49|119.97|118.37|120.15|118.55|119.92|118.32|83
1680623100000|2023-04-04 15:45:00|119.98|118.38|120.17|118.57|120.17|118.57|119.97|118.37|68
1680623400000|2023-04-04 15:50:00|120.16|118.56|119.97|118.37|120.18|118.58|119.96|118.36|73
1680623700000|2023-04-04 15:55:00|119.98|118.38|119.81|118.21|119.98|118.38|119.81|118.21|98
1680624000000|2023-04-04 16:00:00|119.82|118.22|119.81|118.21|119.88|118.28|119.6|118|130
1680624300000|2023-04-04 16:05:00|119.8|118.2|119.75|118.15|119.81|118.21|119.59|117.99|130
1680624600000|2023-04-04 16:10:00|119.78|118.18|119.75|118.15|119.94|118.34|119.7|118.1|109
1680624900000|2023-04-04 16:15:00|119.74|118.14|119.81|118.21|119.9|118.3|119.73|118.13|146
1680625200000|2023-04-04 16:20:00|119.8|118.2|119.91|118.31|119.95|118.35|119.57|117.97|142
1680625500000|2023-04-04 16:25:00|119.93|118.33|120.06|118.46|120.11|118.51|119.89|118.29|104
1680625800000|2023-04-04 16:30:00|120.05|118.45|120.06|118.46|120.18|118.58|120|118.4|108
1680626100000|2023-04-04 16:35:00|120.05|118.45|119.99|118.39|120.07|118.47|119.96|118.36|81
1680626400000|2023-04-04 16:40:00|119.98|118.38|120.18|118.58|120.19|118.59|119.97|118.37|83
1680626700000|2023-04-04 16:45:00|120.19|118.59|119.98|118.38|120.19|118.59|119.98|118.38|69
1680627000000|2023-04-04 16:50:00|119.97|118.37|119.98|118.38|120.08|118.48|119.97|118.37|72
1680627300000|2023-04-04 16:55:00|119.99|118.39|120.1|118.5|120.1|118.5|119.97|118.37|39
1680627600000|2023-04-04 17:00:00|120.09|118.49|120.07|118.47|120.1|118.5|119.9|118.3|84
1680627900000|2023-04-04 17:05:00|120.08|118.48|120.08|118.48|120.19|118.59|120.07|118.47|80
1680628200000|2023-04-04 17:10:00|120.07|118.47|119.98|118.38|120.07|118.47|119.97|118.37|43
1680628500000|2023-04-04 17:15:00|119.99|118.39|120.07|118.47|120.07|118.47|119.97|118.37|14
1680628800000|2023-04-04 17:20:00|120.06|118.46|120|118.4|120.09|118.49|119.9|118.3|135
1680629100000|2023-04-04 17:25:00|119.99|118.39|119.97|118.37|120|118.4|119.88|118.28|91
1680629400000|2023-04-04 17:30:00|119.95|118.35|119.98|118.38|120.1|118.5|119.87|118.27|136
1680629700000|2023-04-04 17:35:00|119.97|118.37|119.85|118.25|119.98|118.38|119.83|118.23|88
1680630000000|2023-04-04 17:40:00|119.86|118.26|120.15|118.55|120.16|118.56|119.86|118.26|89
1680630300000|2023-04-04 17:45:00|120.16|118.56|120.15|118.55|120.17|118.57|120.04|118.44|65
1680630600000|2023-04-04 17:50:00|120.14|118.54|120.14|118.54|120.23|118.63|120.07|118.47|90
1680630900000|2023-04-04 17:55:00|120.15|118.55|120.43|118.83|120.43|118.83|120.14|118.54|102
1680631200000|2023-04-04 18:00:00|120.41|118.81|120.23|118.63|120.42|118.82|120.22|118.62|110
1680631500000|2023-04-04 18:05:00|120.24|118.64|120.21|118.61|120.4|118.8|120.19|118.59|75
1680631800000|2023-04-04 18:10:00|120.22|118.62|120.17|118.57|120.23|118.63|120.12|118.52|44
1680632100000|2023-04-04 18:15:00|120.16|118.56|120.13|118.53|120.17|118.57|120.11|118.51|88
1680632400000|2023-04-04 18:20:00|120.12|118.52|120.16|118.56|120.21|118.61|120.12|118.52|56
1680632700000|2023-04-04 18:25:00|120.17|118.57|120.14|118.54|120.28|118.68|120.12|118.52|75
1680633000000|2023-04-04 18:30:00|120.15|118.55|120.12|118.52|120.22|118.62|120.1|118.5|96
1680633300000|2023-04-04 18:35:00|120.11|118.51|120.04|118.44|120.17|118.57|120.03|118.43|63
1680633600000|2023-04-04 18:40:00|120.05|118.45|120.13|118.53|120.13|118.53|120.02|118.42|53
1680633900000|2023-04-04 18:45:00|120.18|118.58|120.27|118.67|120.28|118.68|120.18|118.58|51
1680634200000|2023-04-04 18:50:00|120.25|118.65|120.41|118.81|120.51|118.91|120.25|118.65|120
1680634500000|2023-04-04 18:55:00|120.4|118.8|119.94|118.34|120.41|118.81|119.78|118.18|131
1680634800000|2023-04-04 19:00:00|119.95|118.35|120.09|118.49|120.1|118.5|119.95|118.35|97
1680635100000|2023-04-04 19:05:00|120.1|118.5|120.07|118.47|120.11|118.51|120.01|118.41|86
1680635400000|2023-04-04 19:10:00|120.08|118.48|120.01|118.41|120.1|118.5|119.98|118.38|64
1680635700000|2023-04-04 19:15:00|120.02|118.42|120.11|118.51|120.17|118.57|120.02|118.42|132
1680636000000|2023-04-04 19:20:00|120.12|118.52|120.2|118.6|120.26|118.66|120.01|118.41|152
1680636300000|2023-04-04 19:25:00|120.19|118.59|119.98|118.38|120.23|118.63|119.97|118.37|72
1680636600000|2023-04-04 19:30:00|119.99|118.39|120.2|118.6|120.21|118.61|119.97|118.37|83
1680636900000|2023-04-04 19:35:00|120.21|118.61|120.11|118.51|120.21|118.61|120.09|118.49|82
1680637200000|2023-04-04 19:40:00|120.12|118.52|120.28|118.68|120.32|118.72|120.1|118.5|89
1680637500000|2023-04-04 19:45:00|120.29|118.69|120.23|118.63|120.31|118.71|120.11|118.51|110
1680637800000|2023-04-04 19:50:00|120.22|118.62|120.21|118.61|120.32|118.72|120.16|118.56|99
1680638100000|2023-04-04 19:55:00|120.22|118.62|120.33|118.73|120.37|118.77|120.2|118.6|56
1680638400000|2023-04-04 20:00:00|120.32|118.72|120.33|118.73|120.35|118.75|120.29|118.69|49
1680638700000|2023-04-04 20:05:00|120.31|118.71|120.53|118.93|120.53|118.93|120.31|118.71|42
1680639000000|2023-04-04 20:10:00|120.54|118.94|120.52|118.92|120.56|118.96|120.5|118.9|41
1680639300000|2023-04-04 20:15:00|120.51|118.91|120.52|118.92|120.62|119.02|120.49|118.89|47
1680639600000|2023-04-04 20:20:00|120.53|118.93|120.51|118.91|120.61|119.01|120.45|118.85|73
1680639900000|2023-04-04 20:25:00|120.53|118.93|120.25|118.65|120.53|118.93|120.25|118.65|68
1680640200000|2023-04-04 20:30:00|120.27|118.67|120.36|118.76|120.4|118.8|120.25|118.65|54
1680640500000|2023-04-04 20:35:00|120.37|118.77|120.44|118.84|120.5|118.9|120.36|118.76|63
1680640800000|2023-04-04 20:40:00|120.43|118.83|120.5|118.9|120.66|119.06|120.43|118.83|148
1680641100000|2023-04-04 20:45:00|120.49|118.89|120.6|119|120.6|119|120.47|118.87|91
1680641400000|2023-04-04 20:50:00|120.59|118.99|120.72|119.12|120.79|119.19|120.57|118.97|196
1680641700000|2023-04-04 20:55:00|120.73|119.13|120.48|118.88|120.84|119.24|120.47|118.87|227
1680642000000|2023-04-04 21:00:00|120.49|118.89|120.6|119|120.61|119.01|120.45|118.85|87
1680642300000|2023-04-04 21:05:00|120.59|118.99|120.55|118.95|120.67|119.07|120.51|118.91|58
1680642600000|2023-04-04 21:10:00|120.74|119.14|120.58|118.98|120.78|119.18|120.58|118.98|102
1680642900000|2023-04-04 21:15:00|120.59|118.99|120.57|118.97|120.61|119.01|120.54|118.94|34
1680643200000|2023-04-04 21:20:00|120.54|118.94|120.39|118.79|120.54|118.94|120.33|118.73|59
1680643500000|2023-04-04 21:25:00|120.38|118.78|120.09|118.49|120.38|118.78|120.08|118.48|51
1680643800000|2023-04-04 21:30:00|120.1|118.5|120.06|118.46|120.12|118.52|119.98|118.38|46
1680644100000|2023-04-04 21:35:00|120.07|118.47|119.99|118.39|120.07|118.47|119.92|118.32|144
1680644400000|2023-04-04 21:40:00|120|118.4|120.07|118.47|120.07|118.47|119.99|118.39|22
1680644700000|2023-04-04 21:45:00|120.08|118.48|120.08|118.48|120.09|118.49|120.06|118.46|19
1680645000000|2023-04-04 21:50:00|120.07|118.47|120|118.4|120.08|118.48|119.98|118.38|37
1680645300000|2023-04-04 21:55:00|120.01|118.41|120.1|118.5|120.11|118.51|120|118.4|40
1680645600000|2023-04-04 22:00:00|120.11|118.51|120.15|118.55|120.16|118.56|120.02|118.42|72
1680645900000|2023-04-04 22:05:00|120.14|118.54|120.33|118.73|120.35|118.75|120.14|118.54|38
1680646200000|2023-04-04 22:10:00|120.32|118.72|120.3|118.7|120.4|118.8|120.24|118.64|80
1680646500000|2023-04-04 22:15:00|120.28|118.68|120.19|118.59|120.3|118.7|120.15|118.55|89
1680646800000|2023-04-04 22:20:00|120.2|118.6|120.14|118.54|120.28|118.68|120.13|118.53|41
1680647100000|2023-04-04 22:25:00|120.15|118.55|120.15|118.55|120.18|118.58|120.14|118.54|30
1680647400000|2023-04-04 22:30:00|120.14|118.54|120.22|118.62|120.23|118.63|120.14|118.54|30
1680647700000|2023-04-04 22:35:00|120.18|118.58|120.14|118.54|120.23|118.63|120.14|118.54|36
1680648000000|2023-04-04 22:40:00|120.15|118.55|120.15|118.55|120.24|118.64|120.08|118.48|129
1680648300000|2023-04-04 22:45:00|120.14|118.54|120.14|118.54|120.17|118.57|120.12|118.52|61
1680648600000|2023-04-04 22:50:00|120.15|118.55|120.17|118.57|120.25|118.65|120.15|118.55|60
1680648900000|2023-04-04 22:55:00|120.18|118.58|120.24|118.64|120.24|118.64|120.13|118.53|80
1680649200000|2023-04-04 23:00:00|120.26|118.66|120.35|118.75|120.38|118.78|120.26|118.66|31
1680649500000|2023-04-04 23:05:00|120.36|118.76|120.37|118.77|120.44|118.84|120.35|118.75|43
1680649800000|2023-04-04 23:10:00|120.36|118.76|120.43|118.83|120.43|118.83|120.31|118.71|44
1680650100000|2023-04-04 23:15:00|120.42|118.82|120.05|118.45|120.42|118.82|120.04|118.44|68
1680650400000|2023-04-04 23:20:00|120.04|118.44|120.12|118.52|120.13|118.53|119.83|118.23|89
1680650700000|2023-04-04 23:25:00|120.11|118.51|120.11|118.51|120.2|118.6|120|118.4|67
1680651000000|2023-04-04 23:30:00|120.12|118.52|120|118.4|120.12|118.52|119.87|118.27|76
1680651300000|2023-04-04 23:35:00|120.01|118.41|119.97|118.37|120.01|118.41|119.9|118.3|69
1680651600000|2023-04-04 23:40:00|119.96|118.36|120.09|118.49|120.12|118.52|119.9|118.3|79
1680651900000|2023-04-04 23:45:00|120.08|118.48|120.11|118.51|120.2|118.6|120.07|118.47|45
1680652200000|2023-04-04 23:50:00|120.12|118.52|120.18|118.58|120.2|118.6|120.09|118.49|39
1680652500000|2023-04-04 23:55:00|120.19|118.59|120.14|118.54|120.26|118.66|120.09|118.49|104
1680652800000|2023-04-05 00:00:00|120.13|118.53|120.01|118.41|120.22|118.62|119.99|118.39|104
1680653100000|2023-04-05 00:05:00|120|118.4|119.97|118.37|120.04|118.44|119.92|118.32|54
1680653400000|2023-04-05 00:10:00|119.98|118.38|119.81|118.21|119.98|118.38|119.81|118.21|33
1680653700000|2023-04-05 00:15:00|119.82|118.22|120.05|118.45|120.11|118.51|119.54|117.94|103
1680654000000|2023-04-05 00:20:00|120.04|118.44|120.36|118.76|120.38|118.78|119.81|118.21|116
1680654300000|2023-04-05 00:25:00|120.38|118.78|120.28|118.68|120.41|118.81|120.2|118.6|127
1680654600000|2023-04-05 00:30:00|120.29|118.69|121.06|119.46|121.1|119.5|120.19|118.59|331
1680654900000|2023-04-05 00:35:00|121.05|119.45|121|119.4|121.12|119.52|120.88|119.28|195
1680655200000|2023-04-05 00:40:00|121.01|119.41|121.23|119.63|121.32|119.72|121|119.4|170
1680655500000|2023-04-05 00:45:00|121.24|119.64|121.28|119.68|121.45|119.85|121.22|119.62|214
1680655800000|2023-04-05 00:50:00|121.27|119.67|121.46|119.86|121.5|119.9|121.27|119.67|104
1680656100000|2023-04-05 00:55:00|121.47|119.87|121.71|120.11|121.78|120.18|121.46|119.86|210
1680656400000|2023-04-05 01:00:00|121.69|120.09|121.56|119.96|121.85|120.25|121.35|119.75|224
1680656700000|2023-04-05 01:05:00|121.57|119.97|121.84|120.24|121.85|120.25|121.55|119.95|127
1680657000000|2023-04-05 01:10:00|121.83|120.23|121.75|120.15|121.91|120.31|121.74|120.14|122
1680657300000|2023-04-05 01:15:00|121.76|120.16|121.42|119.82|121.83|120.23|121.42|119.82|185
1680657600000|2023-04-05 01:20:00|121.43|119.83|121.52|119.92|121.53|119.93|121.42|119.82|121
1680657900000|2023-04-05 01:25:00|121.53|119.93|121.73|120.13|121.76|120.16|121.51|119.91|78
1680658200000|2023-04-05 01:30:00|121.74|120.14|121.78|120.18|121.94|120.34|121.72|120.12|109
1680658500000|2023-04-05 01:35:00|121.76|120.16|121.5|119.9|121.84|120.24|121.48|119.88|116
1680658800000|2023-04-05 01:40:00|121.51|119.91|121.86|120.26|122.06|120.46|121.44|119.84|111
1680659100000|2023-04-05 01:45:00|121.88|120.28|121.72|120.12|121.96|120.36|121.69|120.09|99
1680659400000|2023-04-05 01:50:00|121.73|120.13|121.77|120.17|121.79|120.19|121.65|120.05|72
1680659700000|2023-04-05 01:55:00|121.76|120.16|121.71|120.11|121.77|120.17|121.69|120.09|35
1680660000000|2023-04-05 02:00:00|121.72|120.12|121.96|120.36|121.98|120.38|121.68|120.08|92
1680660300000|2023-04-05 02:05:00|121.95|120.35|121.96|120.36|121.99|120.39|121.87|120.27|51
1680660600000|2023-04-05 02:10:00|121.97|120.37|122.04|120.44|122.05|120.45|121.97|120.37|22
1680660900000|2023-04-05 02:15:00|122.05|120.45|122.15|120.55|122.17|120.57|122.03|120.43|50
1680661200000|2023-04-05 02:20:00|122.14|120.54|122.06|120.46|122.15|120.55|122.06|120.46|29
1680661500000|2023-04-05 02:25:00|122.07|120.47|122.07|120.47|122.08|120.48|121.95|120.35|52
1680661800000|2023-04-05 02:30:00|122.06|120.46|122.01|120.41|122.16|120.56|121.97|120.37|89
1680662100000|2023-04-05 02:35:00|122.02|120.42|122.06|120.46|122.28|120.68|121.97|120.37|137
1680662400000|2023-04-05 02:40:00|122.05|120.45|121.65|120.05|122.09|120.49|121.65|120.05|166
1680662700000|2023-04-05 02:45:00|121.66|120.06|121.68|120.08|121.78|120.18|121.58|119.98|144
1680663000000|2023-04-05 02:50:00|121.69|120.09|121.69|120.09|121.79|120.19|121.68|120.08|78
1680663300000|2023-04-05 02:55:00|121.68|120.08|121.76|120.16|121.78|120.18|121.62|120.02|87
1680663600000|2023-04-05 03:00:00|121.77|120.17|121.77|120.17|121.79|120.19|121.68|120.08|77
1680663900000|2023-04-05 03:05:00|121.76|120.16|121.69|120.09|121.78|120.18|121.68|120.08|77
1680664200000|2023-04-05 03:10:00|121.68|120.08|121.63|120.03|121.79|120.19|121.59|119.99|91
1680664500000|2023-04-05 03:15:00|121.61|120.01|121.54|119.94|121.67|120.07|121.54|119.94|67
1680664800000|2023-04-05 03:20:00|121.49|119.89|121.58|119.98|121.64|120.04|121.49|119.89|46
1680665100000|2023-04-05 03:25:00|121.57|119.97|121.68|120.08|121.69|120.09|121.57|119.97|60
1680665400000|2023-04-05 03:30:00|121.67|120.07|121.8|120.2|121.81|120.21|121.67|120.07|17
1680665700000|2023-04-05 03:35:00|121.86|120.26|121.81|120.21|121.91|120.31|121.78|120.18|70
1680666000000|2023-04-05 03:40:00|121.8|120.2|121.87|120.27|121.95|120.35|121.8|120.2|75
1680666300000|2023-04-05 03:45:00|121.85|120.25|121.91|120.31|121.95|120.35|121.85|120.25|74
1680666600000|2023-04-05 03:50:00|121.9|120.3|121.86|120.26|121.93|120.33|121.85|120.25|58
1680666900000|2023-04-05 03:55:00|121.85|120.25|121.95|120.35|121.96|120.36|121.85|120.25|14
1680667200000|2023-04-05 04:00:00|121.96|120.36|122.04|120.44|122.08|120.48|121.94|120.34|39
1680667500000|2023-04-05 04:05:00|122.03|120.43|122.05|120.45|122.07|120.47|121.95|120.35|50
1680667800000|2023-04-05 04:10:00|122.06|120.46|121.88|120.28|122.06|120.46|121.88|120.28|34
1680668100000|2023-04-05 04:15:00|121.89|120.29|121.98|120.38|121.99|120.39|121.89|120.29|29
1680668400000|2023-04-05 04:20:00|121.97|120.37|122.06|120.46|122.07|120.47|121.97|120.37|26
1680668700000|2023-04-05 04:25:00|122.05|120.45|122.02|120.42|122.09|120.49|121.98|120.38|109
1680669000000|2023-04-05 04:30:00|122.03|120.43|121.98|120.38|122.08|120.48|121.96|120.36|50
1680669300000|2023-04-05 04:35:00|121.99|120.39|121.99|120.39|122.01|120.41|121.98|120.38|47
1680669600000|2023-04-05 04:40:00|121.98|120.38|122.08|120.48|122.11|120.51|121.98|120.38|57
1680669900000|2023-04-05 04:45:00|122.09|120.49|122.1|120.5|122.17|120.57|122.08|120.48|43
1680670200000|2023-04-05 04:50:00|122.11|120.51|122.09|120.49|122.11|120.51|122.08|120.48|61
1680670500000|2023-04-05 04:55:00|122.08|120.48|122.09|120.49|122.1|120.5|122.08|120.48|20
1680670800000|2023-04-05 05:00:00|122.1|120.5|122|120.4|122.1|120.5|121.98|120.38|29
1680671100000|2023-04-05 05:05:00|122.01|120.41|122.1|120.5|122.15|120.55|122.01|120.41|26
1680671400000|2023-04-05 05:10:00|122.09|120.49|122.1|120.5|122.1|120.5|122.07|120.47|8
1680671700000|2023-04-05 05:15:00|122.13|120.53|122.26|120.66|122.27|120.67|122.13|120.53|36
1680672000000|2023-04-05 05:20:00|122.27|120.67|122.32|120.72|122.34|120.74|122.27|120.67|67
1680672300000|2023-04-05 05:25:00|122.33|120.73|122.3|120.7|122.43|120.83|122.26|120.66|98
1680672600000|2023-04-05 05:30:00|122.31|120.71|122.34|120.74|122.41|120.81|122.26|120.66|90
1680672900000|2023-04-05 05:35:00|122.33|120.73|122.21|120.61|122.33|120.73|122.17|120.57|112
1680673200000|2023-04-05 05:40:00|122.22|120.62|122.27|120.67|122.39|120.79|122.2|120.6|55
1680673500000|2023-04-05 05:45:00|122.26|120.66|122.23|120.63|122.26|120.66|122.06|120.46|90
1680673800000|2023-04-05 05:50:00|122.24|120.64|122.23|120.63|122.24|120.64|122.15|120.55|73
1680674100000|2023-04-05 05:55:00|122.21|120.61|122.33|120.73|122.34|120.74|122.19|120.59|68
1680674400000|2023-04-05 06:00:00|122.34|120.74|122.41|120.81|122.5|120.9|122.31|120.71|126
1680674700000|2023-04-05 06:05:00|122.42|120.82|122.44|120.84|122.45|120.85|122.41|120.81|47
1680675000000|2023-04-05 06:10:00|122.45|120.85|122.44|120.84|122.45|120.85|122.43|120.83|52
1680675300000|2023-04-05 06:15:00|122.43|120.83|122.35|120.75|122.43|120.83|122.3|120.7|50
1680675600000|2023-04-05 06:20:00|122.36|120.76|122.44|120.84|122.45|120.85|122.34|120.74|76
1680675900000|2023-04-05 06:25:00|122.42|120.82|122.44|120.84|122.44|120.84|122.37|120.77|63
1680676200000|2023-04-05 06:30:00|122.43|120.83|122.25|120.65|122.47|120.87|122.25|120.65|88
1680676500000|2023-04-05 06:35:00|122.26|120.66|121.92|120.32|122.26|120.66|121.91|120.31|75
1680676800000|2023-04-05 06:40:00|121.91|120.31|121.86|120.26|121.98|120.38|121.84|120.24|99
1680677100000|2023-04-05 06:45:00|121.88|120.28|121.98|120.38|121.99|120.39|121.85|120.25|57
1680677400000|2023-04-05 06:50:00|122.01|120.41|122.01|120.41|122.05|120.45|122.01|120.41|47
1680677700000|2023-04-05 06:55:00|122|120.4|121.93|120.33|122|120.4|121.91|120.31|81
1680678000000|2023-04-05 07:00:00|121.95|120.35|121.92|120.32|121.96|120.36|121.85|120.25|51
1680678300000|2023-04-05 07:05:00|121.91|120.31|121.92|120.32|121.93|120.33|121.91|120.31|16
1680678600000|2023-04-05 07:10:00|121.91|120.31|121.85|120.25|121.94|120.34|121.84|120.24|20
1680678900000|2023-04-05 07:15:00|121.86|120.26|121.64|120.04|121.87|120.27|121.63|120.03|65
1680679200000|2023-04-05 07:20:00|121.62|120.02|121.46|119.86|121.65|120.05|121.44|119.84|154
1680679500000|2023-04-05 07:25:00|121.47|119.87|121.42|119.82|121.55|119.95|121.35|119.75|129
1680679800000|2023-04-05 07:30:00|121.41|119.81|121.52|119.92|121.52|119.92|121.35|119.75|56
1680680100000|2023-04-05 07:35:00|121.53|119.93|121.56|119.96|121.61|120.01|121.5|119.9|41
1680680400000|2023-04-05 07:40:00|121.55|119.95|121.61|120.01|121.67|120.07|121.53|119.93|74
1680680700000|2023-04-05 07:45:00|121.62|120.02|121.59|119.99|121.66|120.06|121.59|119.99|15
1680681000000|2023-04-05 07:50:00|121.62|120.02|121.61|120.01|121.66|120.06|121.61|120.01|43
1680681300000|2023-04-05 07:55:00|121.6|120|121.52|119.92|121.64|120.04|121.52|119.92|29
1680681600000|2023-04-05 08:00:00|121.53|119.93|121.56|119.96|121.65|120.05|121.53|119.93|57
1680681900000|2023-04-05 08:05:00|121.55|119.95|121.28|119.68|121.57|119.97|121.28|119.68|36
1680682200000|2023-04-05 08:10:00|121.29|119.69|121.05|119.45|121.38|119.78|121.05|119.45|102
1680682500000|2023-04-05 08:15:00|121.07|119.47|121.15|119.55|121.16|119.56|120.99|119.39|86
1680682800000|2023-04-05 08:20:00|121.17|119.57|121.56|119.96|121.57|119.97|121.16|119.56|187
1680683100000|2023-04-05 08:25:00|121.6|120|121.53|119.93|121.67|120.07|121.5|119.9|68
1680683400000|2023-04-05 08:30:00|121.51|119.91|121.66|120.06|121.66|120.06|121.46|119.86|80
1680683700000|2023-04-05 08:35:00|121.69|120.09|121.69|120.09|121.76|120.16|121.66|120.06|117
1680684000000|2023-04-05 08:40:00|121.68|120.08|121.63|120.03|121.68|120.08|121.61|120.01|40
1680684300000|2023-04-05 08:45:00|121.62|120.02|121.64|120.04|121.76|120.16|121.62|120.02|88
1680684600000|2023-04-05 08:50:00|121.63|120.03|121.62|120.02|121.67|120.07|121.61|120.01|69
1680684900000|2023-04-05 08:55:00|121.63|120.03|121.64|120.04|121.68|120.08|121.62|120.02|18
1680685200000|2023-04-05 09:00:00|121.65|120.05|121.64|120.04|121.66|120.06|121.54|119.94|29
1680685500000|2023-04-05 09:05:00|121.65|120.05|121.66|120.06|121.75|120.15|121.64|120.04|67
1680685800000|2023-04-05 09:10:00|121.67|120.07|121.66|120.06|121.7|120.1|121.63|120.03|26
1680686100000|2023-04-05 09:15:00|121.67|120.07|121.66|120.06|121.77|120.17|121.64|120.04|42
1680686400000|2023-04-05 09:20:00|121.65|120.05|121.07|119.47|121.66|120.06|120.96|119.36|125
1680686700000|2023-04-05 09:25:00|121.06|119.46|120.97|119.37|121.06|119.46|120.93|119.33|95
1680687000000|2023-04-05 09:30:00|120.95|119.35|120.89|119.29|120.98|119.38|120.88|119.28|52
1680687300000|2023-04-05 09:35:00|120.88|119.28|120.78|119.18|120.9|119.3|120.77|119.17|114
1680687600000|2023-04-05 09:40:00|120.77|119.17|120.86|119.26|120.88|119.28|120.76|119.16|44
1680687900000|2023-04-05 09:45:00|120.87|119.27|120.91|119.31|120.98|119.38|120.87|119.27|53
1680688200000|2023-04-05 09:50:00|120.9|119.3|120.96|119.36|120.99|119.39|120.9|119.3|29
1680688500000|2023-04-05 09:55:00|120.97|119.37|120.88|119.28|121.07|119.47|120.88|119.28|61
1680688800000|2023-04-05 10:00:00|120.87|119.27|121.06|119.46|121.06|119.46|120.87|119.27|43
1680689100000|2023-04-05 10:05:00|121.05|119.45|121.04|119.44|121.08|119.48|121.04|119.44|42
1680689400000|2023-04-05 10:10:00|121.05|119.45|121.11|119.51|121.11|119.51|121.05|119.45|26
1680689700000|2023-04-05 10:15:00|121.1|119.5|121.07|119.47|121.12|119.52|121.05|119.45|34
1680690000000|2023-04-05 10:20:00|121.06|119.46|121.05|119.45|121.06|119.46|120.98|119.38|13
1680690300000|2023-04-05 10:25:00|121.06|119.46|121.06|119.46|121.14|119.54|121.06|119.46|20
1680690600000|2023-04-05 10:30:00|121.07|119.47|121.05|119.45|121.08|119.48|120.95|119.35|20
1680690900000|2023-04-05 10:35:00|121.04|119.44|121.11|119.51|121.13|119.53|121.04|119.44|31
1680691200000|2023-04-05 10:40:00|121.12|119.52|121.13|119.53|121.15|119.55|121.06|119.46|71
1680691500000|2023-04-05 10:45:00|121.12|119.52|121.11|119.51|121.13|119.53|121.03|119.43|57
1680691800000|2023-04-05 10:50:00|121.12|119.52|121.08|119.48|121.2|119.6|121.05|119.45|57
1680692100000|2023-04-05 10:55:00|121.09|119.49|121.27|119.67|121.27|119.67|121.06|119.46|32
1680692400000|2023-04-05 11:00:00|121.28|119.68|121.3|119.7|121.34|119.74|121.26|119.66|83
1680692700000|2023-04-05 11:05:00|121.29|119.69|121.18|119.58|121.29|119.69|121.17|119.57|52
1680693000000|2023-04-05 11:10:00|121.17|119.57|121.07|119.47|121.17|119.57|121.07|119.47|20
1680693300000|2023-04-05 11:15:00|121.08|119.48|121.15|119.55|121.17|119.57|121.08|119.48|63
1680693600000|2023-04-05 11:20:00|121.14|119.54|121.36|119.76|121.36|119.76|121.13|119.53|40
1680693900000|2023-04-05 11:25:00|121.38|119.78|121.41|119.81|121.53|119.93|121.36|119.76|104
1680694200000|2023-04-05 11:30:00|121.42|119.82|121.4|119.8|121.46|119.86|121.37|119.77|25
1680694500000|2023-04-05 11:35:00|121.39|119.79|121.4|119.8|121.46|119.86|121.37|119.77|54
1680694800000|2023-04-05 11:40:00|121.38|119.78|121.45|119.85|121.46|119.86|121.38|119.78|19
1680695100000|2023-04-05 11:45:00|121.44|119.84|121.21|119.61|121.45|119.85|121.2|119.6|26
1680695400000|2023-04-05 11:50:00|121.2|119.6|121.29|119.69|121.37|119.77|121.2|119.6|52
1680695700000|2023-04-05 11:55:00|121.3|119.7|121.28|119.68|121.34|119.74|121.25|119.65|45
1680696000000|2023-04-05 12:00:00|121.3|119.7|121.31|119.71|121.35|119.75|121.27|119.67|32
1680696300000|2023-04-05 12:05:00|121.3|119.7|121.29|119.69|121.3|119.7|121.28|119.68|16
1680696600000|2023-04-05 12:10:00|121.28|119.68|121.14|119.54|121.3|119.7|121.13|119.53|53
1680696900000|2023-04-05 12:15:00|121.12|119.52|120.96|119.36|121.37|119.77|120.95|119.35|197
1680697200000|2023-04-05 12:20:00|120.95|119.35|120.88|119.28|121.01|119.41|120.88|119.28|60
1680697500000|2023-04-05 12:25:00|120.87|119.27|120.8|119.2|120.94|119.34|120.56|118.96|124
1680697800000|2023-04-05 12:30:00|120.81|119.21|120|118.4|120.81|119.21|119.74|118.14|163
1680698100000|2023-04-05 12:35:00|119.98|118.38|120.27|118.67|120.31|118.71|119.97|118.37|219
1680698400000|2023-04-05 12:40:00|120.28|118.68|120.47|118.87|120.6|119|120.13|118.53|145
1680698700000|2023-04-05 12:45:00|120.48|118.88|121.23|119.63|121.42|119.82|120.39|118.79|217
1680699000000|2023-04-05 12:50:00|121.22|119.62|121.03|119.43|121.29|119.69|120.96|119.36|245
1680699300000|2023-04-05 12:55:00|121.04|119.44|120.81|119.21|121.06|119.46|120.78|119.18|154
1680699600000|2023-04-05 13:00:00|120.8|119.2|120.96|119.36|120.96|119.36|120.68|119.08|140
1680699900000|2023-04-05 13:05:00|120.95|119.35|120.65|119.05|120.96|119.36|120.52|118.92|147
1680700200000|2023-04-05 13:10:00|120.66|119.06|120.7|119.1|120.77|119.17|120.6|119|94
1680700500000|2023-04-05 13:15:00|120.69|119.09|120.63|119.03|120.87|119.27|120.62|119.02|182
1680700800000|2023-04-05 13:20:00|120.64|119.04|120.55|118.95|120.65|119.05|120.23|118.63|122
1680701100000|2023-04-05 13:25:00|120.54|118.94|120.44|118.84|120.64|119.04|120.4|118.8|100
1680701400000|2023-04-05 13:30:00|120.43|118.83|120.08|118.48|120.56|118.96|119.95|118.35|149
1680701700000|2023-04-05 13:35:00|120.07|118.47|120.16|118.56|120.17|118.57|119.91|118.31|144
1680702000000|2023-04-05 13:40:00|120.17|118.57|120.17|118.57|120.2|118.6|120.09|118.49|67
1680702300000|2023-04-05 13:45:00|120.14|118.54|120.17|118.57|120.22|118.62|120.01|118.41|121
1680702600000|2023-04-05 13:50:00|120.18|118.58|120.18|118.58|120.21|118.61|119.96|118.36|95
1680702900000|2023-04-05 13:55:00|120.17|118.57|120.27|118.67|120.29|118.69|120.16|118.56|43
1680703200000|2023-04-05 14:00:00|120.29|118.69|119.77|118.17|120.44|118.84|119.72|118.12|190
1680703500000|2023-04-05 14:05:00|119.78|118.18|119.76|118.16|119.83|118.23|119.54|117.94|277
1680703800000|2023-04-05 14:10:00|119.77|118.17|119.27|117.67|119.8|118.2|118.9|117.3|303
1680704100000|2023-04-05 14:15:00|119.28|117.68|119.35|117.75|119.41|117.81|119.14|117.54|176
1680704400000|2023-04-05 14:20:00|119.37|117.77|119.73|118.13|119.74|118.14|119.27|117.67|137
1680704700000|2023-04-05 14:25:00|119.72|118.12|119.37|117.77|119.73|118.13|119.32|117.72|157
1680705000000|2023-04-05 14:30:00|119.36|117.76|119.6|118|119.66|118.06|119.36|117.76|100
1680705300000|2023-04-05 14:35:00|119.59|117.99|119.29|117.69|119.59|117.99|119.23|117.63|126
1680705600000|2023-04-05 14:40:00|119.28|117.68|119.25|117.65|119.31|117.71|119.01|117.41|191
1680705900000|2023-04-05 14:45:00|119.24|117.64|119.16|117.56|119.24|117.64|119.01|117.41|153
1680706200000|2023-04-05 14:50:00|119.17|117.57|119.35|117.75|119.35|117.75|119.1|117.5|124
1680706500000|2023-04-05 14:55:00|119.38|117.78|119.1|117.5|119.41|117.81|119.1|117.5|133
1680706800000|2023-04-05 15:00:00|119.09|117.49|118.15|116.55|119.1|117.5|117.91|116.31|347
1680707100000|2023-04-05 15:05:00|118.14|116.54|118.36|116.76|118.36|116.76|118|116.4|182
1680707400000|2023-04-05 15:10:00|118.35|116.75|118.66|117.06|118.66|117.06|118.15|116.55|104
1680707700000|2023-04-05 15:15:00|118.68|117.08|118.36|116.76|118.74|117.14|118.35|116.75|173
1680708000000|2023-04-05 15:20:00|118.35|116.75|118.73|117.13|118.74|117.14|118.26|116.66|122
1680708300000|2023-04-05 15:25:00|118.72|117.12|118.81|117.21|118.83|117.23|118.61|117.01|145
1680708600000|2023-04-05 15:30:00|118.83|117.23|118.93|117.33|118.93|117.33|118.65|117.05|103
1680708900000|2023-04-05 15:35:00|118.92|117.32|119.08|117.48|119.1|117.5|118.91|117.31|74
1680709200000|2023-04-05 15:40:00|119.05|117.45|118.95|117.35|119.06|117.46|118.93|117.33|140
1680709500000|2023-04-05 15:45:00|118.94|117.34|119.24|117.64|119.27|117.67|118.91|117.31|122
1680709800000|2023-04-05 15:50:00|119.26|117.66|119.13|117.53|119.31|117.71|119.08|117.48|101
1680710100000|2023-04-05 15:55:00|119.07|117.47|118.75|117.15|119.07|117.47|118.74|117.14|159
1680710400000|2023-04-05 16:00:00|118.74|117.14|118.75|117.15|118.87|117.27|118.61|117.01|163
1680710700000|2023-04-05 16:05:00|118.76|117.16|118.22|116.62|118.76|117.16|118.22|116.62|146
1680711000000|2023-04-05 16:10:00|118.23|116.63|118.17|116.57|118.33|116.73|118.01|116.41|273
1680711300000|2023-04-05 16:15:00|118.16|116.56|117.93|116.33|118.16|116.56|117.43|115.83|209
1680711600000|2023-04-05 16:20:00|117.92|116.32|118.05|116.45|118.05|116.45|117.75|116.15|99
1680711900000|2023-04-05 16:25:00|118.04|116.44|118.15|116.55|118.16|116.56|117.96|116.36|102
1680712200000|2023-04-05 16:30:00|118.14|116.54|118.15|116.55|118.17|116.57|118.02|116.42|62
1680712500000|2023-04-05 16:35:00|118.16|116.56|118.35|116.75|118.35|116.75|118.13|116.53|78
1680712800000|2023-04-05 16:40:00|118.37|116.77|118.19|116.59|118.37|116.77|118.13|116.53|127
1680713100000|2023-04-05 16:45:00|118.21|116.61|118.24|116.64|118.32|116.72|118.12|116.52|87
1680713400000|2023-04-05 16:50:00|118.25|116.65|118.04|116.44|118.27|116.67|117.95|116.35|150
1680713700000|2023-04-05 16:55:00|118.05|116.45|118.12|116.52|118.15|116.55|117.94|116.34|127
1680714000000|2023-04-05 17:00:00|118.13|116.53|118.22|116.62|118.22|116.62|117.96|116.36|126
1680714300000|2023-04-05 17:05:00|118.21|116.61|118.35|116.75|118.35|116.75|118.21|116.61|26
1680714600000|2023-04-05 17:10:00|118.34|116.74|118.39|116.79|118.4|116.8|118.13|116.53|130
1680714900000|2023-04-05 17:15:00|118.4|116.8|118.34|116.74|118.4|116.8|118.22|116.62|110
1680715200000|2023-04-05 17:20:00|118.33|116.73|118.53|116.93|118.53|116.93|118.33|116.73|95
1680715500000|2023-04-05 17:25:00|118.54|116.94|118.63|117.03|118.63|117.03|118.51|116.91|65
1680715800000|2023-04-05 17:30:00|118.62|117.02|118.55|116.95|118.66|117.06|118.51|116.91|162
1680716100000|2023-04-05 17:35:00|118.54|116.94|118.54|116.94|118.63|117.03|118.53|116.93|71
1680716400000|2023-04-05 17:40:00|118.61|117.01|118.53|116.93|118.64|117.04|118.49|116.89|87
1680716700000|2023-04-05 17:45:00|118.52|116.92|118.43|116.83|118.57|116.97|118.34|116.74|63
1680717000000|2023-04-05 17:50:00|118.44|116.84|118.56|116.96|118.66|117.06|118.43|116.83|50
1680717300000|2023-04-05 17:55:00|118.55|116.95|118.55|116.95|118.61|117.01|118.54|116.94|28
1680717600000|2023-04-05 18:00:00|118.54|116.94|118.61|117.01|118.63|117.03|118.53|116.93|52
1680717900000|2023-04-05 18:05:00|118.62|117.02|118.53|116.93|118.63|117.03|118.51|116.91|60
1680718200000|2023-04-05 18:10:00|118.51|116.91|118.56|116.96|118.61|117.01|118.43|116.83|39
1680718500000|2023-04-05 18:15:00|118.57|116.97|118.57|116.97|118.58|116.98|118.53|116.93|30
1680718800000|2023-04-05 18:20:00|118.58|116.98|118.5|116.9|118.59|116.99|118.48|116.88|80
1680719100000|2023-04-05 18:25:00|118.49|116.89|118.32|116.72|118.5|116.9|118.26|116.66|190
1680719400000|2023-04-05 18:30:00|118.31|116.71|118.09|116.49|118.32|116.72|118.09|116.49|159
1680719700000|2023-04-05 18:35:00|118.1|116.5|118.41|116.81|118.43|116.83|118.08|116.48|43
1680720000000|2023-04-05 18:40:00|118.4|116.8|118.33|116.73|118.41|116.81|118.15|116.55|89
1680720300000|2023-04-05 18:45:00|118.32|116.72|118.31|116.71|118.41|116.81|118.23|116.63|38
1680720600000|2023-04-05 18:50:00|118.32|116.72|118.36|116.76|118.4|116.8|118.31|116.71|32
1680720900000|2023-04-05 18:55:00|118.35|116.75|118.43|116.83|118.44|116.84|118.33|116.73|25
1680721200000|2023-04-05 19:00:00|118.42|116.82|118.3|116.7|118.44|116.84|118.29|116.69|45
1680721500000|2023-04-05 19:05:00|118.31|116.71|118.1|116.5|118.4|116.8|118.09|116.49|93
1680721800000|2023-04-05 19:10:00|118.09|116.49|118.45|116.85|118.45|116.85|118.09|116.49|103
1680722100000|2023-04-05 19:15:00|118.43|116.83|118.67|117.07|118.78|117.18|118.43|116.83|126
1680722400000|2023-04-05 19:20:00|118.69|117.09|118.98|117.38|119.07|117.47|118.66|117.06|187
1680722700000|2023-04-05 19:25:00|118.97|117.37|119.24|117.64|119.27|117.67|118.82|117.22|119
1680723000000|2023-04-05 19:30:00|119.23|117.63|118.93|117.33|119.25|117.65|118.88|117.28|130
1680723300000|2023-04-05 19:35:00|118.92|117.32|119.08|117.48|119.25|117.65|118.9|117.3|102
1680723600000|2023-04-05 19:40:00|119.09|117.49|119.28|117.68|119.35|117.75|119.08|117.48|127
1680723900000|2023-04-05 19:45:00|119.27|117.67|119.18|117.58|119.29|117.69|119.11|117.51|76
1680724200000|2023-04-05 19:50:00|119.19|117.59|119.07|117.47|119.28|117.68|119.07|117.47|66
1680724500000|2023-04-05 19:55:00|119.08|117.48|119.54|117.94|119.63|118.03|118.97|117.37|153
1680724800000|2023-04-05 20:00:00|119.55|117.95|119.52|117.92|119.62|118.02|119.31|117.71|109
1680725100000|2023-04-05 20:05:00|119.54|117.94|119.63|118.03|119.65|118.05|119.54|117.94|29
1680725400000|2023-04-05 20:10:00|119.64|118.04|119.61|118.01|119.75|118.15|119.6|118|55
1680725700000|2023-04-05 20:15:00|119.62|118.02|119.71|118.11|119.75|118.15|119.6|118|165
1680726000000|2023-04-05 20:20:00|119.72|118.12|119.64|118.04|119.74|118.14|119.61|118.01|134
1680726300000|2023-04-05 20:25:00|119.63|118.03|119.33|117.73|119.65|118.05|119.3|117.7|98
1680726600000|2023-04-05 20:30:00|119.34|117.74|119.34|117.74|119.35|117.75|119.31|117.71|85
1680726900000|2023-04-05 20:35:00|119.32|117.72|119.23|117.63|119.35|117.75|119.22|117.62|70
1680727200000|2023-04-05 20:40:00|119.26|117.66|119.32|117.72|119.36|117.76|119.24|117.64|57
1680727500000|2023-04-05 20:45:00|119.35|117.75|119.24|117.64|119.35|117.75|119.18|117.58|84
1680727800000|2023-04-05 20:50:00|119.23|117.63|119.35|117.75|119.37|117.77|119.22|117.62|102
1680728100000|2023-04-05 20:55:00|119.33|117.73|119.14|117.54|119.35|117.75|119.12|117.52|74
1680728400000|2023-04-05 21:00:00|119.16|117.56|119.23|117.63|119.24|117.64|119.15|117.55|42
1680728700000|2023-04-05 21:05:00|119.24|117.64|119.23|117.63|119.29|117.69|119.18|117.58|35
1680729000000|2023-04-05 21:10:00|119.22|117.62|119.15|117.55|119.22|117.62|119.03|117.43|59
1680729300000|2023-04-05 21:15:00|119.16|117.56|119.25|117.65|119.25|117.65|119.15|117.55|27
1680729600000|2023-04-05 21:20:00|119.24|117.64|119.19|117.59|119.25|117.65|119.19|117.59|151
1680729900000|2023-04-05 21:25:00|119.2|117.6|119.15|117.55|119.2|117.6|119.13|117.53|13
1680730200000|2023-04-05 21:30:00|119.14|117.54|119.13|117.53|119.15|117.55|119.12|117.52|23
1680730500000|2023-04-05 21:35:00|119.12|117.52|119.15|117.55|119.16|117.56|119.12|117.52|14
1680730800000|2023-04-05 21:40:00|119.16|117.56|119.16|117.56|119.19|117.59|119.13|117.53|26
1680731100000|2023-04-05 21:45:00|119.14|117.54|119.15|117.55|119.16|117.56|119.12|117.52|22
1680731400000|2023-04-05 21:50:00|119.16|117.56|119.16|117.56|119.16|117.56|119.15|117.55|15
1680731700000|2023-04-05 21:55:00|119.15|117.55|119.26|117.66|119.27|117.67|119.15|117.55|29
1680732000000|2023-04-05 22:00:00|119.25|117.65|119.25|117.65|119.33|117.73|119.16|117.56|95
1680732300000|2023-04-05 22:05:00|119.26|117.66|119.39|117.79|119.4|117.8|119.25|117.65|22
1680732600000|2023-04-05 22:10:00|119.4|117.8|119.36|117.76|119.46|117.86|119.35|117.75|30
1680732900000|2023-04-05 22:15:00|119.37|117.77|119.37|117.77|119.38|117.78|119.35|117.75|17
1680733200000|2023-04-05 22:20:00|119.38|117.78|119.24|117.64|119.38|117.78|119.23|117.63|79
1680733500000|2023-04-05 22:25:00|119.25|117.65|119.18|117.58|119.35|117.75|119.18|117.58|98
1680733800000|2023-04-05 22:30:00|119.2|117.6|119.44|117.84|119.44|117.84|119.18|117.58|89
1680734100000|2023-04-05 22:35:00|119.45|117.85|119.54|117.94|119.55|117.95|119.37|117.77|79
1680734400000|2023-04-05 22:40:00|119.55|117.95|119.57|117.97|119.57|117.97|119.53|117.93|39
1680734700000|2023-04-05 22:45:00|119.56|117.96|119.47|117.87|119.61|118.01|119.47|117.87|54
1680735000000|2023-04-05 22:50:00|119.48|117.88|119.74|118.14|119.74|118.14|119.48|117.88|39
1680735300000|2023-04-05 22:55:00|119.73|118.13|119.82|118.22|119.88|118.28|119.73|118.13|57
1680735600000|2023-04-05 23:00:00|119.81|118.21|119.67|118.07|119.81|118.21|119.61|118.01|104
1680735900000|2023-04-05 23:05:00|119.66|118.06|119.63|118.03|119.7|118.1|119.57|117.97|113
1680736200000|2023-04-05 23:10:00|119.62|118.02|119.59|117.99|119.63|118.03|119.52|117.92|55
1680736500000|2023-04-05 23:15:00|119.6|118|119.7|118.1|119.72|118.12|119.58|117.98|34
1680736800000|2023-04-05 23:20:00|119.69|118.09|119.8|118.2|119.8|118.2|119.6|118|67
1680737100000|2023-04-05 23:25:00|119.79|118.19|119.7|118.1|119.79|118.19|119.65|118.05|21
1680737400000|2023-04-05 23:30:00|119.71|118.11|119.77|118.17|119.77|118.17|119.69|118.09|92
1680737700000|2023-04-05 23:35:00|119.78|118.18|119.87|118.27|119.88|118.28|119.77|118.17|47
1680738000000|2023-04-05 23:40:00|119.88|118.28|119.78|118.18|119.88|118.28|119.76|118.16|54
1680738300000|2023-04-05 23:45:00|119.79|118.19|119.87|118.27|119.94|118.34|119.79|118.19|105
1680738600000|2023-04-05 23:50:00|119.84|118.24|119.63|118.03|119.85|118.25|119.63|118.03|67
1680738900000|2023-04-05 23:55:00|119.64|118.04|119.71|118.11|119.72|118.12|119.63|118.03|75
1680739200000|2023-04-06 00:00:00|119.7|118.1|119.74|118.14|119.88|118.28|119.59|117.99|133
1680739500000|2023-04-06 00:05:00|119.72|118.12|119.34|117.74|119.75|118.15|119.12|117.52|196
1680739800000|2023-04-06 00:10:00|119.33|117.73|119.44|117.84|119.45|117.85|119.31|117.71|103
1680740100000|2023-04-06 00:15:00|119.43|117.83|119.3|117.7|119.45|117.85|119.14|117.54|109
1680740400000|2023-04-06 00:20:00|119.32|117.72|119.35|117.75|119.44|117.84|119.25|117.65|117
1680740700000|2023-04-06 00:25:00|119.34|117.74|119.64|118.04|119.73|118.13|119.34|117.74|81
1680741000000|2023-04-06 00:30:00|119.65|118.05|119.72|118.12|119.75|118.15|119.65|118.05|103
1680741300000|2023-04-06 00:35:00|119.73|118.13|119.37|117.77|119.73|118.13|119.34|117.74|158
1680741600000|2023-04-06 00:40:00|119.36|117.76|119.01|117.41|119.36|117.76|118.72|117.12|193
1680741900000|2023-04-06 00:45:00|119|117.4|118.78|117.18|119.15|117.55|118.78|117.18|131
1680742200000|2023-04-06 00:50:00|118.75|117.15|118.71|117.11|118.84|117.24|118.52|116.92|130
1680742500000|2023-04-06 00:55:00|118.72|117.12|118.92|117.32|118.94|117.34|118.53|116.93|132
1680742800000|2023-04-06 01:00:00|118.91|117.31|119.14|117.54|119.16|117.56|118.8|117.2|122
1680743100000|2023-04-06 01:05:00|119.15|117.55|119.24|117.64|119.28|117.68|119.14|117.54|109
1680743400000|2023-04-06 01:10:00|119.25|117.65|119.16|117.56|119.32|117.72|119.13|117.53|106
1680743700000|2023-04-06 01:15:00|119.15|117.55|119.04|117.44|119.2|117.6|119|117.4|103
1680744000000|2023-04-06 01:20:00|119.03|117.43|118.3|116.7|119.03|117.43|118.03|116.43|190
1680744300000|2023-04-06 01:25:00|118.33|116.73|118.32|116.72|118.42|116.82|118.13|116.53|170
1680744600000|2023-04-06 01:30:00|118.31|116.71|118.48|116.88|118.48|116.88|117.94|116.34|203
1680744900000|2023-04-06 01:35:00|118.49|116.89|118.69|117.09|118.7|117.1|118.48|116.88|107
1680745200000|2023-04-06 01:40:00|118.7|117.1|118.88|117.28|118.93|117.33|118.66|117.06|56
1680745500000|2023-04-06 01:45:00|118.91|117.31|118.75|117.15|118.91|117.31|118.73|117.13|91
1680745800000|2023-04-06 01:50:00|118.77|117.17|119.09|117.49|119.1|117.5|118.76|117.16|47
1680746100000|2023-04-06 01:55:00|119.1|117.5|119|117.4|119.1|117.5|118.99|117.39|66
1680746400000|2023-04-06 02:00:00|118.99|117.39|119.07|117.47|119.08|117.48|118.93|117.33|66
1680746700000|2023-04-06 02:05:00|119.12|117.52|119.05|117.45|119.17|117.57|119.01|117.41|73
1680747000000|2023-04-06 02:10:00|119.06|117.46|119.01|117.41|119.17|117.57|119.01|117.41|83
1680747300000|2023-04-06 02:15:00|119|117.4|118.99|117.39|119.01|117.41|118.83|117.23|65
1680747600000|2023-04-06 02:20:00|119.03|117.43|119.07|117.47|119.09|117.49|118.99|117.39|77
1680747900000|2023-04-06 02:25:00|119.06|117.46|119.02|117.42|119.11|117.51|118.91|117.31|90
1680748200000|2023-04-06 02:30:00|119.01|117.41|119.13|117.53|119.13|117.53|119.01|117.41|52
1680748500000|2023-04-06 02:35:00|119.12|117.52|118.97|117.37|119.12|117.52|118.92|117.32|102
1680748800000|2023-04-06 02:40:00|118.98|117.38|119.07|117.47|119.08|117.48|118.95|117.35|70
1680749100000|2023-04-06 02:45:00|119.06|117.46|118.85|117.25|119.06|117.46|118.82|117.22|76
1680749400000|2023-04-06 02:50:00|118.83|117.23|118.89|117.29|119.01|117.41|118.71|117.11|80
1680749700000|2023-04-06 02:55:00|118.88|117.28|119|117.4|119.03|117.43|118.81|117.21|55
1680750000000|2023-04-06 03:00:00|119.01|117.41|118.97|117.37|119.01|117.41|118.9|117.3|65
1680750300000|2023-04-06 03:05:00|118.96|117.36|119.12|117.52|119.14|117.54|118.96|117.36|30
1680750600000|2023-04-06 03:10:00|119.13|117.53|119.12|117.52|119.15|117.55|119.11|117.51|13
1680750900000|2023-04-06 03:15:00|119.13|117.53|119.18|117.58|119.19|117.59|119.12|117.52|27
1680751200000|2023-04-06 03:20:00|119.19|117.59|119.23|117.63|119.27|117.67|119.17|117.57|48
1680751500000|2023-04-06 03:25:00|119.27|117.67|119.26|117.66|119.31|117.71|119.16|117.56|57
1680751800000|2023-04-06 03:30:00|119.27|117.67|119.39|117.79|119.4|117.8|119.26|117.66|52
1680752100000|2023-04-06 03:35:00|119.4|117.8|119.74|118.14|119.77|118.17|119.4|117.8|48
1680752400000|2023-04-06 03:40:00|119.75|118.15|119.88|118.28|119.89|118.29|119.7|118.1|86
1680752700000|2023-04-06 03:45:00|119.91|118.31|120.13|118.53|120.31|118.71|119.91|118.31|90
1680753000000|2023-04-06 03:50:00|120.14|118.54|120.57|118.97|120.67|119.07|120.14|118.54|83
1680753300000|2023-04-06 03:55:00|120.58|118.98|120.66|119.06|120.69|119.09|120.22|118.62|190
1680753600000|2023-04-06 04:00:00|120.65|119.05|120.56|118.96|120.8|119.2|120.56|118.96|73
1680753900000|2023-04-06 04:05:00|120.55|118.95|120.26|118.66|120.58|118.98|120.25|118.65|64
1680754200000|2023-04-06 04:10:00|120.27|118.67|120.35|118.75|120.4|118.8|120.25|118.65|76
1680754500000|2023-04-06 04:15:00|120.34|118.74|120.29|118.69|120.35|118.75|120.27|118.67|46
1680754800000|2023-04-06 04:20:00|120.3|118.7|120.46|118.86|120.46|118.86|120.28|118.68|57
1680755100000|2023-04-06 04:25:00|120.45|118.85|120.7|119.1|120.7|119.1|120.34|118.74|62
1680755400000|2023-04-06 04:30:00|120.69|119.09|120.74|119.14|120.74|119.14|120.67|119.07|35
1680755700000|2023-04-06 04:35:00|120.73|119.13|120.99|119.39|120.99|119.39|120.72|119.12|67
1680756000000|2023-04-06 04:40:00|120.98|119.38|121.05|119.45|121.32|119.72|120.97|119.37|68
1680756300000|2023-04-06 04:45:00|121.06|119.46|120.77|119.17|121.14|119.54|120.73|119.13|85
1680756600000|2023-04-06 04:50:00|120.76|119.16|120.86|119.26|120.91|119.31|120.66|119.06|73
1680756900000|2023-04-06 04:55:00|120.84|119.24|120.88|119.28|120.96|119.36|120.77|119.17|76
1680757200000|2023-04-06 05:00:00|120.89|119.29|120.89|119.29|120.91|119.31|120.73|119.13|78
1680757500000|2023-04-06 05:05:00|120.87|119.27|120.5|118.9|120.89|119.29|120.5|118.9|59
1680757800000|2023-04-06 05:10:00|120.49|118.89|120.44|118.84|120.55|118.95|120.25|118.65|113
1680758100000|2023-04-06 05:15:00|120.45|118.85|120.61|119.01|120.65|119.05|120.45|118.85|55
1680758400000|2023-04-06 05:20:00|120.6|119|120.62|119.02|120.66|119.06|120.59|118.99|79
1680758700000|2023-04-06 05:25:00|120.63|119.03|120.61|119.01|120.63|119.03|120.58|118.98|59
1680759000000|2023-04-06 05:30:00|120.6|119|120.43|118.83|120.62|119.02|120.39|118.79|84
1680759300000|2023-04-06 05:35:00|120.42|118.82|120.41|118.81|120.45|118.85|120.34|118.74|96
1680759600000|2023-04-06 05:40:00|120.42|118.82|119.84|118.24|120.57|118.97|119.81|118.21|145
1680759900000|2023-04-06 05:45:00|119.83|118.23|119.87|118.27|120.12|118.52|119.81|118.21|114
1680760200000|2023-04-06 05:50:00|119.88|118.28|119.88|118.28|120.07|118.47|119.76|118.16|74
1680760500000|2023-04-06 05:55:00|119.87|118.27|119.99|118.39|120.02|118.42|119.87|118.27|64
1680760800000|2023-04-06 06:00:00|119.98|118.38|119.72|118.12|119.98|118.38|119.71|118.11|102
1680761100000|2023-04-06 06:05:00|119.71|118.11|119.9|118.3|119.99|118.39|119.67|118.07|99
1680761400000|2023-04-06 06:10:00|119.91|118.31|119.71|118.11|119.96|118.36|119.69|118.09|148
1680761700000|2023-04-06 06:15:00|119.72|118.12|119.79|118.19|119.81|118.21|119.71|118.11|32
1680762000000|2023-04-06 06:20:00|119.8|118.2|119.9|118.3|119.9|118.3|119.8|118.2|15
1680762300000|2023-04-06 06:25:00|119.91|118.31|120.06|118.46|120.07|118.47|119.91|118.31|48
1680762600000|2023-04-06 06:30:00|120.09|118.49|120.11|118.51|120.12|118.52|120.08|118.48|43
1680762900000|2023-04-06 06:35:00|120.12|118.52|120.1|118.5|120.19|118.59|120.09|118.49|40
1680763200000|2023-04-06 06:40:00|120.11|118.51|120.19|118.59|120.2|118.6|120.1|118.5|76
1680763500000|2023-04-06 06:45:00|120.2|118.6|120.08|118.48|120.2|118.6|120.08|118.48|70
1680763800000|2023-04-06 06:50:00|120.09|118.49|120.15|118.55|120.16|118.56|120.08|118.48|42
1680764100000|2023-04-06 06:55:00|120.16|118.56|120.19|118.59|120.19|118.59|120.14|118.54|38
1680764400000|2023-04-06 07:00:00|120.2|118.6|120.23|118.63|120.26|118.66|120.19|118.59|89
1680764700000|2023-04-06 07:05:00|120.22|118.62|120.12|118.52|120.24|118.64|120.11|118.51|49
1680765000000|2023-04-06 07:10:00|120.11|118.51|119.93|118.33|120.12|118.52|119.92|118.32|113
1680765300000|2023-04-06 07:15:00|119.95|118.35|120.11|118.51|120.14|118.54|119.91|118.31|79
1680765600000|2023-04-06 07:20:00|120.1|118.5|120.18|118.58|120.22|118.62|120.09|118.49|135
1680765900000|2023-04-06 07:25:00|120.17|118.57|120.49|118.89|120.52|118.92|120.17|118.57|90
1680766200000|2023-04-06 07:30:00|120.48|118.88|120.77|119.17|120.79|119.19|120.48|118.88|117
1680766500000|2023-04-06 07:35:00|120.78|119.18|120.88|119.28|121.08|119.48|120.78|119.18|113
1680766800000|2023-04-06 07:40:00|120.86|119.26|121.04|119.44|121.61|120.01|120.81|119.21|215
1680767100000|2023-04-06 07:45:00|121.05|119.45|120.63|119.03|121.2|119.6|120.54|118.94|220
1680767400000|2023-04-06 07:50:00|120.62|119.02|120.38|118.78|120.78|119.18|120.37|118.77|165
1680767700000|2023-04-06 07:55:00|120.4|118.8|120.31|118.71|120.46|118.86|120.19|118.59|180
1680768000000|2023-04-06 08:00:00|120.32|118.72|121.08|119.48|121.08|119.48|120.09|118.49|239
1680768300000|2023-04-06 08:05:00|121.16|119.56|120.76|119.16|121.2|119.6|120.68|119.08|216
1680768600000|2023-04-06 08:10:00|120.77|119.17|120.8|119.2|120.89|119.29|120.75|119.15|57
1680768900000|2023-04-06 08:15:00|120.81|119.21|120.62|119.02|120.82|119.22|120.42|118.82|75
1680769200000|2023-04-06 08:20:00|120.63|119.03|120.54|118.94|120.7|119.1|120.47|118.87|104
1680769500000|2023-04-06 08:25:00|120.55|118.95|120.7|119.1|120.7|119.1|120.5|118.9|98
1680769800000|2023-04-06 08:30:00|120.69|119.09|120.88|119.28|120.9|119.3|120.69|119.09|135
1680770100000|2023-04-06 08:35:00|120.86|119.26|120.81|119.21|120.86|119.26|120.8|119.2|68
1680770400000|2023-04-06 08:40:00|120.79|119.19|120.64|119.04|120.84|119.24|120.59|118.99|132
1680770700000|2023-04-06 08:45:00|120.65|119.05|120.74|119.14|120.76|119.16|120.58|118.98|54
1680771000000|2023-04-06 08:50:00|120.75|119.15|120.8|119.2|120.82|119.22|120.75|119.15|35
1680771300000|2023-04-06 08:55:00|120.79|119.19|121.01|119.41|121.01|119.41|120.77|119.17|22
1680771600000|2023-04-06 09:00:00|121.03|119.43|121.31|119.71|121.41|119.81|121.03|119.43|102
1680771900000|2023-04-06 09:05:00|121.3|119.7|121.44|119.84|121.47|119.87|121.24|119.64|83
1680772200000|2023-04-06 09:10:00|121.45|119.85|121.69|120.09|121.69|120.09|121.37|119.77|136
1680772500000|2023-04-06 09:15:00|121.68|120.08|121.77|120.17|121.85|120.25|121.58|119.98|119
1680772800000|2023-04-06 09:20:00|121.75|120.15|122.14|120.54|122.17|120.57|121.75|120.15|141
1680773100000|2023-04-06 09:25:00|122.15|120.55|122.14|120.54|122.46|120.86|122.06|120.46|138
1680773400000|2023-04-06 09:30:00|122.15|120.55|122.3|120.7|122.72|121.12|122.15|120.55|232
1680773700000|2023-04-06 09:35:00|122.29|120.69|122.16|120.56|122.38|120.78|121.86|120.26|126
1680774000000|2023-04-06 09:40:00|122.19|120.59|121.84|120.24|122.19|120.59|121.7|120.1|146
1680774300000|2023-04-06 09:45:00|121.81|120.21|121.62|120.02|121.85|120.25|121.6|120|147
1680774600000|2023-04-06 09:50:00|121.61|120.01|121.81|120.21|121.91|120.31|121.59|119.99|78
1680774900000|2023-04-06 09:55:00|121.82|120.22|121.45|119.85|121.83|120.23|121.45|119.85|96
1680775200000|2023-04-06 10:00:00|121.46|119.86|121.5|119.9|121.95|120.35|121.35|119.75|218
1680775500000|2023-04-06 10:05:00|121.49|119.89|121.68|120.08|121.71|120.11|121.43|119.83|160
1680775800000|2023-04-06 10:10:00|121.69|120.09|121.93|120.33|121.97|120.37|121.68|120.08|178
1680776100000|2023-04-06 10:15:00|121.94|120.34|121.93|120.33|121.97|120.37|121.74|120.14|121
1680776400000|2023-04-06 10:20:00|121.96|120.36|121.72|120.12|122.03|120.43|121.7|120.1|117
1680776700000|2023-04-06 10:25:00|121.71|120.11|121.81|120.21|121.87|120.27|121.64|120.04|198
1680777000000|2023-04-06 10:30:00|121.8|120.2|121.31|119.71|121.81|120.21|121.18|119.58|236
1680777300000|2023-04-06 10:35:00|121.34|119.74|121.27|119.67|121.61|120.01|121.02|119.42|372
1680777600000|2023-04-06 10:40:00|121.26|119.66|121.17|119.57|121.28|119.68|120.98|119.38|198
1680777900000|2023-04-06 10:45:00|121.15|119.55|121.29|119.69|121.31|119.71|121.02|119.42|130
1680778200000|2023-04-06 10:50:00|121.28|119.68|121.25|119.65|121.29|119.69|121.1|119.5|161
1680778500000|2023-04-06 10:55:00|121.26|119.66|121.35|119.75|121.36|119.76|121.26|119.66|41
1680778800000|2023-04-06 11:00:00|121.36|119.76|121.86|120.26|121.88|120.28|121.26|119.66|90
1680779100000|2023-04-06 11:05:00|121.88|120.28|122.33|120.73|122.63|121.03|121.84|120.24|176
1680779400000|2023-04-06 11:10:00|122.32|120.72|122.67|121.07|122.67|121.07|122.31|120.71|318
1680779700000|2023-04-06 11:15:00|122.66|121.06|123.12|121.52|123.16|121.56|122.59|120.99|265
1680780000000|2023-04-06 11:20:00|123.11|121.51|122.46|120.86|123.22|121.62|122.41|120.81|276
1680780300000|2023-04-06 11:25:00|122.45|120.85|122.63|121.03|122.69|121.09|122.33|120.73|149
1680780600000|2023-04-06 11:30:00|122.62|121.02|123.12|121.52|123.23|121.63|122.61|121.01|263
1680780900000|2023-04-06 11:35:00|123.09|121.49|123.23|121.63|123.81|122.21|123.07|121.47|292
1680781200000|2023-04-06 11:40:00|123.24|121.64|123.05|121.45|123.5|121.9|123.02|121.42|166
1680781500000|2023-04-06 11:45:00|123.04|121.44|123.29|121.69|123.39|121.79|122.92|121.32|106
1680781800000|2023-04-06 11:50:00|123.3|121.7|123.25|121.65|123.55|121.95|123.2|121.6|157
1680782100000|2023-04-06 11:55:00|123.26|121.66|123.17|121.57|123.31|121.71|123.1|121.5|94
1680782400000|2023-04-06 12:00:00|123.2|121.6|123.26|121.66|123.91|122.31|123.2|121.6|183
1680782700000|2023-04-06 12:05:00|123.25|121.65|123.05|121.45|123.44|121.84|123.04|121.44|99
1680783000000|2023-04-06 12:10:00|123.1|121.5|123.15|121.55|123.19|121.59|122.97|121.37|107
1680783300000|2023-04-06 12:15:00|123.14|121.54|122.83|121.23|123.19|121.59|122.81|121.21|166
1680783600000|2023-04-06 12:20:00|122.81|121.21|122.92|121.32|123.09|121.49|122.74|121.14|144
1680783900000|2023-04-06 12:25:00|122.93|121.33|123.03|121.43|123.08|121.48|122.76|121.16|192
1680784200000|2023-04-06 12:30:00|123.05|121.45|122.83|121.23|123.25|121.65|122.56|120.96|294
1680784500000|2023-04-06 12:35:00|122.82|121.22|122.86|121.26|122.97|121.37|122.8|121.2|172
1680784800000|2023-04-06 12:40:00|122.87|121.27|122.69|121.09|122.91|121.31|122.63|121.03|124
1680785100000|2023-04-06 12:45:00|122.71|121.11|122.42|120.82|122.71|121.11|122.37|120.77|164
1680785400000|2023-04-06 12:50:00|122.43|120.83|122.4|120.8|122.48|120.88|122.22|120.62|224
1680785700000|2023-04-06 12:55:00|122.39|120.79|122.48|120.88|122.56|120.96|122.31|120.71|219
1680786000000|2023-04-06 13:00:00|122.47|120.87|123.2|121.6|123.21|121.61|122.27|120.67|278
1680786300000|2023-04-06 13:05:00|123.21|121.61|123.27|121.67|123.57|121.97|123.08|121.48|181
1680786600000|2023-04-06 13:10:00|123.28|121.68|123.31|121.71|123.5|121.9|123.05|121.45|165
1680786900000|2023-04-06 13:15:00|123.29|121.69|123.42|121.82|123.57|121.97|123.29|121.69|160
1680787200000|2023-04-06 13:20:00|123.47|121.87|123.07|121.47|123.51|121.91|123.07|121.47|147
1680787500000|2023-04-06 13:25:00|123.05|121.45|122.9|121.3|123.17|121.57|122.89|121.29|156
1680787800000|2023-04-06 13:30:00|122.91|121.31|122.81|121.21|123.03|121.43|122.7|121.1|268
1680788100000|2023-04-06 13:35:00|122.8|121.2|122.8|121.2|123.24|121.64|122.78|121.18|208
1680788400000|2023-04-06 13:40:00|122.79|121.19|122.69|121.09|122.94|121.34|122.39|120.79|254
1680788700000|2023-04-06 13:45:00|122.67|121.07|122.57|120.97|122.74|121.14|122.36|120.76|378
1680789000000|2023-04-06 13:50:00|122.58|120.98|123.18|121.58|123.22|121.62|122.57|120.97|259
1680789300000|2023-04-06 13:55:00|123.21|121.61|123.54|121.94|123.54|121.94|123.11|121.51|232
1680789600000|2023-04-06 14:00:00|123.56|121.96|124.71|123.11|124.84|123.24|123.44|121.84|396
1680789900000|2023-04-06 14:05:00|124.74|123.14|123.87|122.27|124.84|123.24|123.82|122.22|481
1680790200000|2023-04-06 14:10:00|123.86|122.26|123.38|121.78|123.92|122.32|123.27|121.67|431
1680790500000|2023-04-06 14:15:00|123.39|121.79|123.03|121.43|123.46|121.86|122.93|121.33|275
1680790800000|2023-04-06 14:20:00|123.01|121.41|123.27|121.67|123.35|121.75|122.98|121.38|191
1680791100000|2023-04-06 14:25:00|123.26|121.66|123.01|121.41|123.27|121.67|122.72|121.12|267
1680791400000|2023-04-06 14:30:00|123|121.4|122.77|121.17|123.17|121.57|122.72|121.12|214
1680791700000|2023-04-06 14:35:00|122.78|121.18|122.95|121.35|123.09|121.49|122.76|121.16|158
1680792000000|2023-04-06 14:40:00|122.96|121.36|123.82|122.22|123.95|122.35|122.96|121.36|311
1680792300000|2023-04-06 14:45:00|123.84|122.24|123.76|122.16|123.85|122.25|123.41|121.81|274
1680792600000|2023-04-06 14:50:00|123.73|122.13|123.98|122.38|124.15|122.55|123.57|121.97|219
1680792900000|2023-04-06 14:55:00|123.97|122.37|123.99|122.39|124.01|122.41|123.56|121.96|197
1680793200000|2023-04-06 15:00:00|123.98|122.38|124.75|123.15|124.79|123.19|123.74|122.14|245
1680793500000|2023-04-06 15:05:00|124.73|123.13|124.45|122.85|124.8|123.2|124.35|122.75|305
1680793800000|2023-04-06 15:10:00|124.54|122.94|124.82|123.22|124.91|123.31|124.33|122.73|356
1680794100000|2023-04-06 15:15:00|124.86|123.26|125.06|123.46|125.76|124.16|124.78|123.18|389
1680794400000|2023-04-06 15:20:00|125.04|123.44|124.74|123.14|125.32|123.72|124.43|122.83|356
1680794700000|2023-04-06 15:25:00|124.76|123.16|124.54|122.94|124.82|123.22|124.48|122.88|243
1680795000000|2023-04-06 15:30:00|124.5|122.9|124.46|122.86|124.8|123.2|124.44|122.84|227
1680795300000|2023-04-06 15:35:00|124.45|122.85|124.95|123.35|125.06|123.46|124.44|122.84|178
1680795600000|2023-04-06 15:40:00|124.94|123.34|124.45|122.85|125|123.4|124.39|122.79|265
1680795900000|2023-04-06 15:45:00|124.44|122.84|124.38|122.78|124.58|122.98|124.36|122.76|166
1680796200000|2023-04-06 15:50:00|124.37|122.77|124.35|122.75|124.53|122.93|124.24|122.64|203
1680796500000|2023-04-06 15:55:00|124.34|122.74|124.37|122.77|124.57|122.97|124.34|122.74|127
1680796800000|2023-04-06 16:00:00|124.38|122.78|124.81|123.21|125.07|123.47|124.38|122.78|154
1680797100000|2023-04-06 16:05:00|124.8|123.2|124.49|122.89|124.82|123.22|124.36|122.76|124
1680797400000|2023-04-06 16:10:00|124.48|122.88|124.7|123.1|124.7|123.1|124.4|122.8|83
1680797700000|2023-04-06 16:15:00|124.71|123.11|124.7|123.1|124.76|123.16|124.37|122.77|98
1680798000000|2023-04-06 16:20:00|124.69|123.09|124.36|122.76|124.76|123.16|124.34|122.74|155
1680798300000|2023-04-06 16:25:00|124.38|122.78|124.57|122.97|124.62|123.02|124.38|122.78|97
1680798600000|2023-04-06 16:30:00|124.58|122.98|124.69|123.09|124.92|123.32|124.56|122.96|108
1680798900000|2023-04-06 16:35:00|124.68|123.08|124.96|123.36|124.98|123.38|124.68|123.08|120
1680799200000|2023-04-06 16:40:00|124.91|123.31|125|123.4|125.19|123.59|124.88|123.28|92
1680799500000|2023-04-06 16:45:00|124.99|123.39|124.87|123.27|125.01|123.41|124.87|123.27|98
1680799800000|2023-04-06 16:50:00|124.91|123.31|125|123.4|125.1|123.5|124.91|123.31|83
1680800100000|2023-04-06 16:55:00|124.99|123.39|124.76|123.16|125.01|123.41|124.6|123|137
1680800400000|2023-04-06 17:00:00|124.73|123.13|125.16|123.56|125.55|123.95|124.69|123.09|183
1680800700000|2023-04-06 17:05:00|125.17|123.57|125.54|123.94|125.55|123.95|125.15|123.55|124
1680801000000|2023-04-06 17:10:00|125.58|123.98|125.42|123.82|125.68|124.08|125.4|123.8|76
1680801300000|2023-04-06 17:15:00|125.41|123.81|125.45|123.85|125.72|124.12|125.38|123.78|85
1680801600000|2023-04-06 17:20:00|125.46|123.86|125.62|124.02|125.65|124.05|125.39|123.79|78
1680801900000|2023-04-06 17:25:00|125.63|124.03|125.42|123.82|125.64|124.04|125.4|123.8|60
1680802200000|2023-04-06 17:30:00|125.47|123.87|124.99|123.39|125.47|123.87|124.97|123.37|102
1680802500000|2023-04-06 17:35:00|125|123.4|125.29|123.69|125.41|123.81|125|123.4|61
1680802800000|2023-04-06 17:40:00|125.28|123.68|124.97|123.37|125.3|123.7|124.91|123.31|117
1680803100000|2023-04-06 17:45:00|124.98|123.38|124.94|123.34|125.2|123.6|124.92|123.32|158
1680803400000|2023-04-06 17:50:00|124.95|123.35|124.89|123.29|125.07|123.47|124.88|123.28|124
1680803700000|2023-04-06 17:55:00|124.88|123.28|124.98|123.38|124.99|123.39|124.83|123.23|83
1680804000000|2023-04-06 18:00:00|124.97|123.37|124.95|123.35|125.07|123.47|124.83|123.23|147
1680804300000|2023-04-06 18:05:00|124.96|123.36|125.08|123.48|125.09|123.49|124.9|123.3|62
1680804600000|2023-04-06 18:10:00|125.09|123.49|125.17|123.57|125.23|123.63|125.07|123.47|53
1680804900000|2023-04-06 18:15:00|125.15|123.55|124.84|123.24|125.15|123.55|124.83|123.23|78
1680805200000|2023-04-06 18:20:00|124.86|123.26|124.84|123.24|124.9|123.3|124.82|123.22|42
1680805500000|2023-04-06 18:25:00|124.83|123.23|124.84|123.24|124.9|123.3|124.82|123.22|84
1680805800000|2023-04-06 18:30:00|124.86|123.26|124.99|123.39|124.99|123.39|124.72|123.12|99
1680806100000|2023-04-06 18:35:00|124.98|123.38|124.8|123.2|124.98|123.38|124.75|123.15|98
1680806400000|2023-04-06 18:40:00|124.78|123.18|124.27|122.67|124.8|123.2|124.09|122.49|316
1680806700000|2023-04-06 18:45:00|124.28|122.68|124.37|122.77|124.42|122.82|124.15|122.55|128
1680807000000|2023-04-06 18:50:00|124.36|122.76|124.1|122.5|124.38|122.78|124.06|122.46|117
1680807300000|2023-04-06 18:55:00|124.09|122.49|123.88|122.28|124.18|122.58|123.88|122.28|243
1680807600000|2023-04-06 19:00:00|123.9|122.3|124.08|122.48|124.09|122.49|123.87|122.27|163
1680807900000|2023-04-06 19:05:00|124.07|122.47|124.09|122.49|124.18|122.58|124.07|122.47|135
1680808200000|2023-04-06 19:10:00|124.08|122.48|124.25|122.65|124.28|122.68|124.07|122.47|92
1680808500000|2023-04-06 19:15:00|124.26|122.66|124.42|122.82|124.46|122.86|124.26|122.66|112
1680808800000|2023-04-06 19:20:00|124.43|122.83|124.43|122.83|124.48|122.88|124.29|122.69|77
1680809100000|2023-04-06 19:25:00|124.46|122.86|124.28|122.68|124.49|122.89|124.22|122.62|103
1680809400000|2023-04-06 19:30:00|124.26|122.66|124.15|122.55|124.32|122.72|124.13|122.53|126
1680809700000|2023-04-06 19:35:00|124.14|122.54|123.98|122.38|124.2|122.6|123.97|122.37|140
1680810000000|2023-04-06 19:40:00|124.02|122.42|124.07|122.47|124.09|122.49|123.98|122.38|85
1680810300000|2023-04-06 19:45:00|124.06|122.46|124.2|122.6|124.2|122.6|124.05|122.45|68
1680810600000|2023-04-06 19:50:00|124.19|122.59|124.09|122.49|124.19|122.59|123.99|122.39|111
1680810900000|2023-04-06 19:55:00|124.08|122.48|124.02|122.42|124.17|122.57|123.99|122.39|138
1680811200000|2023-04-06 20:00:00|124.01|122.41|124.14|122.54|124.17|122.57|123.87|122.27|137
1680811500000|2023-04-06 20:05:00|124.13|122.53|124.01|122.41|124.15|122.55|123.95|122.35|92
1680811800000|2023-04-06 20:10:00|124|122.4|123.88|122.28|124.02|122.42|123.88|122.28|63
1680812100000|2023-04-06 20:15:00|123.87|122.27|123.89|122.29|123.92|122.32|123.78|122.18|113
1680812400000|2023-04-06 20:20:00|123.9|122.3|123.82|122.22|123.93|122.33|123.8|122.2|91
1680812700000|2023-04-06 20:25:00|123.83|122.23|123.75|122.15|123.84|122.24|123.75|122.15|45
1680813000000|2023-04-06 20:30:00|123.77|122.17|123.86|122.26|123.86|122.26|123.76|122.16|43
1680813300000|2023-04-06 20:35:00|123.89|122.29|123.96|122.36|123.98|122.38|123.78|122.18|74
1680813600000|2023-04-06 20:40:00|123.95|122.35|123.59|121.99|123.96|122.36|123.52|121.92|174
1680813900000|2023-04-06 20:45:00|123.6|122|123.47|121.87|123.64|122.04|123.02|121.42|288
1680814200000|2023-04-06 20:50:00|123.48|121.88|123.27|121.67|123.52|121.92|123.25|121.65|142
1680814500000|2023-04-06 20:55:00|123.26|121.66|123.42|121.82|123.49|121.89|123.22|121.62|207
1680814800000|2023-04-06 21:00:00|123.43|121.83|123.32|121.72|123.43|121.83|123.14|121.54|75
1680815100000|2023-04-06 21:05:00|123.33|121.73|123.45|121.85|123.45|121.85|123.26|121.66|135
1680815400000|2023-04-06 21:10:00|123.47|121.87|123.63|122.03|123.63|122.03|123.42|121.82|74
1680815700000|2023-04-06 21:15:00|123.64|122.04|123.83|122.23|123.85|122.25|123.63|122.03|87
1680816000000|2023-04-06 21:20:00|123.84|122.24|123.79|122.19|123.96|122.36|123.78|122.18|91
1680816300000|2023-04-06 21:25:00|123.8|122.2|123.51|121.91|123.82|122.22|123.51|121.91|107
1680816600000|2023-04-06 21:30:00|123.53|121.93|123.51|121.91|123.53|121.93|123.5|121.9|37
1680816900000|2023-04-06 21:35:00|123.53|121.93|123.51|121.91|123.53|121.93|123.49|121.89|80
1680817200000|2023-04-06 21:40:00|123.53|121.93|123.23|121.63|123.54|121.94|123.23|121.63|100
1680817500000|2023-04-06 21:45:00|123.24|121.64|123.22|121.62|123.25|121.65|123.22|121.62|26
1680817800000|2023-04-06 21:50:00|123.24|121.64|123.4|121.8|123.41|121.81|123.21|121.61|120
1680818100000|2023-04-06 21:55:00|123.39|121.79|123.38|121.78|123.41|121.81|123.38|121.78|107
1680818400000|2023-04-06 22:00:00|123.4|121.8|123.34|121.74|123.4|121.8|123.22|121.62|159
1680818700000|2023-04-06 22:05:00|123.33|121.73|123.24|121.64|123.36|121.76|123.18|121.58|54
1680819000000|2023-04-06 22:10:00|123.25|121.65|123.22|121.62|123.26|121.66|123.19|121.59|137
1680819300000|2023-04-06 22:15:00|123.21|121.61|123.2|121.6|123.23|121.63|123.18|121.58|357
1680819600000|2023-04-06 22:20:00|123.21|121.61|123.17|121.57|123.21|121.61|123.14|121.54|227
1680819900000|2023-04-06 22:25:00|123.16|121.56|123|121.4|123.16|121.56|123|121.4|51
1680820200000|2023-04-06 22:30:00|122.98|121.38|122.91|121.31|123|121.4|122.85|121.25|70
1680820500000|2023-04-06 22:35:00|122.94|121.34|123.09|121.49|123.09|121.49|122.93|121.33|56
1680820800000|2023-04-06 22:40:00|123.07|121.47|123.09|121.49|123.09|121.49|123.07|121.47|18
1680821100000|2023-04-06 22:45:00|123.11|121.51|123.02|121.42|123.11|121.51|122.84|121.24|122
1680821400000|2023-04-06 22:50:00|123.03|121.43|122.88|121.28|123.11|121.51|122.84|121.24|138
1680821700000|2023-04-06 22:55:00|122.87|121.27|122.82|121.22|122.91|121.31|122.82|121.22|64
1680822000000|2023-04-06 23:00:00|122.81|121.21|122.93|121.33|122.94|121.34|122.8|121.2|121
1680822300000|2023-04-06 23:05:00|122.95|121.35|123.05|121.45|123.05|121.45|122.86|121.26|74
1680822600000|2023-04-06 23:10:00|123.03|121.43|122.93|121.33|123.04|121.44|122.91|121.31|105
1680822900000|2023-04-06 23:15:00|122.96|121.36|122.97|121.37|123.01|121.41|122.93|121.33|91
1680823200000|2023-04-06 23:20:00|122.98|121.38|122.78|121.18|123|121.4|122.77|121.17|71
1680823500000|2023-04-06 23:25:00|122.8|121.2|122.9|121.3|122.92|121.32|122.68|121.08|105
1680823800000|2023-04-06 23:30:00|122.88|121.28|122.68|121.08|122.89|121.29|122.64|121.04|83
1680824100000|2023-04-06 23:35:00|122.69|121.09|122.83|121.23|122.91|121.31|122.67|121.07|85
1680824400000|2023-04-06 23:40:00|122.81|121.21|122.65|121.05|122.81|121.21|122.64|121.04|96
1680824700000|2023-04-06 23:45:00|122.68|121.08|122.64|121.04|122.69|121.09|122.63|121.03|62
1680825000000|2023-04-06 23:50:00|122.63|121.03|122.63|121.03|122.7|121.1|122.52|120.92|76
1680825300000|2023-04-06 23:55:00|122.64|121.04|122.63|121.03|122.64|121.04|122.49|120.89|67
1680825600000|2023-04-07 00:00:00|122.62|121.02|121.88|120.28|122.71|121.11|121.74|120.14|221
1680825900000|2023-04-07 00:05:00|121.87|120.27|121.68|120.08|121.89|120.29|121.63|120.03|204
1680826200000|2023-04-07 00:10:00|121.69|120.09|121.6|120|121.74|120.14|121.52|119.92|203
1680826500000|2023-04-07 00:15:00|121.61|120.01|121.74|120.14|121.8|120.2|121.31|119.71|177
1680826800000|2023-04-07 00:20:00|121.79|120.19|121.99|120.39|121.99|120.39|121.62|120.02|97
1680827100000|2023-04-07 00:25:00|122|120.4|121.89|120.29|122.18|120.58|121.89|120.29|75
1680827400000|2023-04-07 00:30:00|121.88|120.28|122.06|120.46|122.23|120.63|121.84|120.24|167
1680827700000|2023-04-07 00:35:00|122.07|120.47|121.99|120.39|122.15|120.55|121.98|120.38|91
1680828000000|2023-04-07 00:40:00|122|120.4|121.81|120.21|122|120.4|121.77|120.17|91
1680828300000|2023-04-07 00:45:00|121.8|120.2|122.11|120.51|122.11|120.51|121.75|120.15|95
1680828600000|2023-04-07 00:50:00|122.17|120.57|122.24|120.64|122.24|120.64|122.11|120.51|88
1680828900000|2023-04-07 00:55:00|122.3|120.7|122.31|120.71|122.51|120.91|122.28|120.68|93
1680829200000|2023-04-07 01:00:00|122.32|120.72|122.22|120.62|122.32|120.72|122.12|120.52|79
1680829500000|2023-04-07 01:05:00|122.21|120.61|122.35|120.75|122.36|120.76|122.2|120.6|31
1680829800000|2023-04-07 01:10:00|122.36|120.76|122.53|120.93|122.53|120.93|122.33|120.73|31
1680830100000|2023-04-07 01:15:00|122.6|121|122.44|120.84|122.61|121.01|122.41|120.81|57
1680830400000|2023-04-07 01:20:00|122.45|120.85|122.74|121.14|122.74|121.14|122.43|120.83|52
1680830700000|2023-04-07 01:25:00|122.73|121.13|122.59|120.99|122.73|121.13|122.58|120.98|61
1680831000000|2023-04-07 01:30:00|122.62|121.02|122.85|121.25|122.96|121.36|122.61|121.01|94
1680831300000|2023-04-07 01:35:00|122.84|121.24|122.65|121.05|122.87|121.27|122.65|121.05|37
1680831600000|2023-04-07 01:40:00|122.72|121.12|122.88|121.28|122.92|121.32|122.72|121.12|69
1680831900000|2023-04-07 01:45:00|122.89|121.29|122.78|121.18|122.91|121.31|122.77|121.17|100
1680832200000|2023-04-07 01:50:00|122.77|121.17|122.74|121.14|122.84|121.24|122.66|121.06|80
1680832500000|2023-04-07 01:55:00|122.73|121.13|122.68|121.08|122.75|121.15|122.65|121.05|53
1680832800000|2023-04-07 02:00:00|122.67|121.07|122.68|121.08|122.74|121.14|122.66|121.06|79
1680833100000|2023-04-07 02:05:00|122.67|121.07|122.73|121.13|122.74|121.14|122.65|121.05|32
1680833400000|2023-04-07 02:10:00|122.74|121.14|122.76|121.16|122.89|121.29|122.74|121.14|64
1680833700000|2023-04-07 02:15:00|122.77|121.17|122.71|121.11|122.83|121.23|122.71|121.11|45
1680834000000|2023-04-07 02:20:00|122.7|121.1|122.53|120.93|122.71|121.11|122.53|120.93|37
1680834300000|2023-04-07 02:25:00|122.52|120.92|122.4|120.8|122.53|120.93|122.21|120.61|97
1680834600000|2023-04-07 02:30:00|122.39|120.79|121.81|120.21|122.4|120.8|121.6|120|219
1680834900000|2023-04-07 02:35:00|121.83|120.23|122.15|120.55|122.16|120.56|121.57|119.97|153
1680835200000|2023-04-07 02:40:00|122.14|120.54|122.26|120.66|122.31|120.71|122.09|120.49|88
1680835500000|2023-04-07 02:45:00|122.25|120.65|121.81|120.21|122.28|120.68|121.72|120.12|204
1680835800000|2023-04-07 02:50:00|121.82|120.22|122.09|120.49|122.09|120.49|121.78|120.18|144
1680836100000|2023-04-07 02:55:00|122.1|120.5|122.02|120.42|122.11|120.51|121.98|120.38|71
1680836400000|2023-04-07 03:00:00|122.01|120.41|121.88|120.28|122.01|120.41|121.81|120.21|83
1680836700000|2023-04-07 03:05:00|121.87|120.27|121.88|120.28|121.92|120.32|121.8|120.2|33
1680837000000|2023-04-07 03:10:00|121.87|120.27|122.03|120.43|122.03|120.43|121.87|120.27|31
1680837300000|2023-04-07 03:15:00|122.02|120.42|121.94|120.34|122.02|120.42|121.91|120.31|45
1680837600000|2023-04-07 03:20:00|121.95|120.35|121.91|120.31|122.04|120.44|121.84|120.24|71
1680837900000|2023-04-07 03:25:00|121.92|120.32|121.95|120.35|121.95|120.35|121.79|120.19|43
1680838200000|2023-04-07 03:30:00|121.97|120.37|122.02|120.42|122.05|120.45|121.96|120.36|35
1680838500000|2023-04-07 03:35:00|122.03|120.43|122.21|120.61|122.21|120.61|122.02|120.42|38
1680838800000|2023-04-07 03:40:00|122.22|120.62|122.28|120.68|122.33|120.73|122.22|120.62|38
1680839100000|2023-04-07 03:45:00|122.32|120.72|122.32|120.72|122.34|120.74|122.3|120.7|29
1680839400000|2023-04-07 03:50:00|122.31|120.71|122.29|120.69|122.31|120.71|122.17|120.57|29
1680839700000|2023-04-07 03:55:00|122.27|120.67|122.23|120.63|122.35|120.75|122.23|120.63|30
1680840000000|2023-04-07 04:00:00|122.24|120.64|121.98|120.38|122.24|120.64|121.98|120.38|38
1680840300000|2023-04-07 04:05:00|121.99|120.39|121.95|120.35|122.05|120.45|121.88|120.28|52
1680840600000|2023-04-07 04:10:00|121.96|120.36|122.08|120.48|122.08|120.48|121.93|120.33|27
1680840900000|2023-04-07 04:15:00|122.09|120.49|122.22|120.62|122.22|120.62|122.08|120.48|43
1680841200000|2023-04-07 04:20:00|122.21|120.61|122.25|120.65|122.28|120.68|122.21|120.61|10
1680841500000|2023-04-07 04:25:00|122.26|120.66|122.29|120.69|122.36|120.76|122.25|120.65|32
1680841800000|2023-04-07 04:30:00|122.3|120.7|122.28|120.68|122.3|120.7|122.23|120.63|46
1680842100000|2023-04-07 04:35:00|122.27|120.67|122.28|120.68|122.3|120.7|122.24|120.64|29
1680842400000|2023-04-07 04:40:00|122.27|120.67|122.27|120.67|122.31|120.71|122.27|120.67|33
1680842700000|2023-04-07 04:45:00|122.26|120.66|122.36|120.76|122.37|120.77|122.26|120.66|30
1680843000000|2023-04-07 04:50:00|122.37|120.77|122.27|120.67|122.37|120.77|122.16|120.56|74
1680843300000|2023-04-07 04:55:00|122.28|120.68|122.42|120.82|122.42|120.82|122.27|120.67|26
1680843600000|2023-04-07 05:00:00|122.43|120.83|122.47|120.87|122.49|120.89|122.43|120.83|33
1680843900000|2023-04-07 05:05:00|122.49|120.89|122.48|120.88|122.5|120.9|122.45|120.85|24
1680844200000|2023-04-07 05:10:00|122.47|120.87|122.61|121.01|122.62|121.02|122.46|120.86|60
1680844500000|2023-04-07 05:15:00|122.6|121|122.68|121.08|122.69|121.09|122.56|120.96|70
1680844800000|2023-04-07 05:20:00|122.69|121.09|122.44|120.84|122.69|121.09|122.34|120.74|123
1680845100000|2023-04-07 05:25:00|122.45|120.85|122.46|120.86|122.58|120.98|122.29|120.69|156
1680845400000|2023-04-07 05:30:00|122.45|120.85|122.14|120.54|122.49|120.89|122.05|120.45|164
1680845700000|2023-04-07 05:35:00|122.12|120.52|121.88|120.28|122.22|120.62|121.86|120.26|174
1680846000000|2023-04-07 05:40:00|121.89|120.29|122.2|120.6|122.21|120.61|121.89|120.29|196
1680846300000|2023-04-07 05:45:00|122.19|120.59|122.12|120.52|122.21|120.61|122.08|120.48|98
1680846600000|2023-04-07 05:50:00|122.13|120.53|122.09|120.49|122.16|120.56|122.07|120.47|71
1680846900000|2023-04-07 05:55:00|122.08|120.48|122.03|120.43|122.1|120.5|121.97|120.37|79
1680847200000|2023-04-07 06:00:00|122.02|120.42|122.04|120.44|122.05|120.45|121.96|120.36|61
1680847500000|2023-04-07 06:05:00|122.05|120.45|122.12|120.52|122.14|120.54|122|120.4|45
1680847800000|2023-04-07 06:10:00|122.13|120.53|122.08|120.48|122.16|120.56|121.91|120.31|138
1680848100000|2023-04-07 06:15:00|122.07|120.47|122.14|120.54|122.24|120.64|122.07|120.47|75
1680848400000|2023-04-07 06:20:00|122.15|120.55|121.98|120.38|122.15|120.55|121.97|120.37|110
1680848700000|2023-04-07 06:25:00|121.97|120.37|122.12|120.52|122.12|120.52|121.9|120.3|157
1680849000000|2023-04-07 06:30:00|122.1|120.5|121.97|120.37|122.11|120.51|121.95|120.35|59
1680849300000|2023-04-07 06:35:00|121.96|120.36|121.74|120.14|121.97|120.37|121.73|120.13|183
1680849600000|2023-04-07 06:40:00|121.75|120.15|121.61|120.01|121.94|120.34|121.22|119.62|238
1680849900000|2023-04-07 06:45:00|121.6|120|121.75|120.15|121.79|120.19|121.44|119.84|192
1680850200000|2023-04-07 06:50:00|121.79|120.19|121.69|120.09|121.8|120.2|121.65|120.05|95
1680850500000|2023-04-07 06:55:00|121.7|120.1|121.81|120.21|121.82|120.22|121.68|120.08|51
1680850800000|2023-04-07 07:00:00|121.8|120.2|121.68|120.08|121.81|120.21|121.67|120.07|58
1680851100000|2023-04-07 07:05:00|121.67|120.07|121.61|120.01|121.68|120.08|121.57|119.97|72
1680851400000|2023-04-07 07:10:00|121.62|120.02|121.61|120.01|121.64|120.04|121.58|119.98|56
1680851700000|2023-04-07 07:15:00|121.62|120.02|121.35|119.75|121.62|120.02|121.35|119.75|72
1680852000000|2023-04-07 07:20:00|121.34|119.74|121.38|119.78|121.39|119.79|121.31|119.71|93
1680852300000|2023-04-07 07:25:00|121.39|119.79|121.4|119.8|121.44|119.84|121.33|119.73|48
1680852600000|2023-04-07 07:30:00|121.39|119.79|121.01|119.41|121.39|119.79|120.82|119.22|175
1680852900000|2023-04-07 07:35:00|121|119.4|121|119.4|121.09|119.49|120.89|119.29|189
1680853200000|2023-04-07 07:40:00|120.99|119.39|121.02|119.42|121.09|119.49|120.93|119.33|104
1680853500000|2023-04-07 07:45:00|121.03|119.43|120.96|119.36|121.05|119.45|120.8|119.2|148
1680853800000|2023-04-07 07:50:00|120.95|119.35|120.89|119.29|120.97|119.37|120.41|118.81|296
1680854100000|2023-04-07 07:55:00|120.9|119.3|120.7|119.1|120.9|119.3|120.44|118.84|287
1680854400000|2023-04-07 08:00:00|120.68|119.08|120.52|118.92|120.85|119.25|120.39|118.79|257
1680854700000|2023-04-07 08:05:00|120.54|118.94|120.67|119.07|120.67|119.07|120.34|118.74|167
1680855000000|2023-04-07 08:10:00|120.66|119.06|120.82|119.22|120.83|119.23|120.63|119.03|78
1680855300000|2023-04-07 08:15:00|120.84|119.24|120.82|119.22|120.85|119.25|120.53|118.93|130
1680855600000|2023-04-07 08:20:00|120.81|119.21|120.76|119.16|120.81|119.21|120.57|118.97|71
1680855900000|2023-04-07 08:25:00|120.75|119.15|121.12|119.52|121.14|119.54|120.63|119.03|67
1680856200000|2023-04-07 08:30:00|121.1|119.5|121|119.4|121.12|119.52|120.96|119.36|75
1680856500000|2023-04-07 08:35:00|120.99|119.39|121.08|119.48|121.08|119.48|120.97|119.37|37
1680856800000|2023-04-07 08:40:00|121.07|119.47|120.96|119.36|121.09|119.49|120.94|119.34|73
1680857100000|2023-04-07 08:45:00|120.95|119.35|120.69|119.09|120.95|119.35|120.68|119.08|99
1680857400000|2023-04-07 08:50:00|120.7|119.1|120.65|119.05|120.78|119.18|120.64|119.04|47
1680857700000|2023-04-07 08:55:00|120.66|119.06|120.7|119.1|120.79|119.19|120.59|118.99|106
1680858000000|2023-04-07 09:00:00|120.68|119.08|120.65|119.05|120.74|119.14|120.49|118.89|100
1680858300000|2023-04-07 09:05:00|120.66|119.06|120.78|119.18|120.78|119.18|120.61|119.01|106
1680858600000|2023-04-07 09:10:00|120.8|119.2|120.83|119.23|120.85|119.25|120.67|119.07|109
1680858900000|2023-04-07 09:15:00|120.84|119.24|120.73|119.13|120.95|119.35|120.67|119.07|134
1680859200000|2023-04-07 09:20:00|120.74|119.14|120.72|119.12|120.77|119.17|120.71|119.11|34
1680859500000|2023-04-07 09:25:00|120.73|119.13|120.53|118.93|120.73|119.13|120.52|118.92|50
1680859800000|2023-04-07 09:30:00|120.52|118.92|120.43|118.83|120.52|118.92|120.31|118.71|72
1680860100000|2023-04-07 09:35:00|120.42|118.82|120.53|118.93|120.53|118.93|120.33|118.73|135
1680860400000|2023-04-07 09:40:00|120.52|118.92|120.76|119.16|120.76|119.16|120.39|118.79|123
1680860700000|2023-04-07 09:45:00|120.77|119.17|120.69|119.09|120.8|119.2|120.67|119.07|105
1680861000000|2023-04-07 09:50:00|120.7|119.1|120.8|119.2|120.81|119.21|120.7|119.1|105
1680861300000|2023-04-07 09:55:00|120.76|119.16|120.87|119.27|120.94|119.34|120.75|119.15|136
1680861600000|2023-04-07 10:00:00|120.86|119.26|120.73|119.13|120.87|119.27|120.73|119.13|119
1680861900000|2023-04-07 10:05:00|120.74|119.14|120.84|119.24|120.84|119.24|120.72|119.12|106
1680862200000|2023-04-07 10:10:00|120.83|119.23|120.78|119.18|120.83|119.23|120.77|119.17|32
1680862500000|2023-04-07 10:15:00|120.77|119.17|120.91|119.31|121.03|119.43|120.73|119.13|128
1680862800000|2023-04-07 10:20:00|120.89|119.29|121.01|119.41|121.08|119.48|120.89|119.29|130
1680863100000|2023-04-07 10:25:00|121.02|119.42|120.84|119.24|121.03|119.43|120.79|119.19|114
1680863400000|2023-04-07 10:30:00|120.83|119.23|120.75|119.15|120.83|119.23|120.67|119.07|69
1680863700000|2023-04-07 10:35:00|120.77|119.17|120.85|119.25|120.89|119.29|120.75|119.15|86
1680864000000|2023-04-07 10:40:00|120.87|119.27|120.83|119.23|120.9|119.3|120.82|119.22|34
1680864300000|2023-04-07 10:45:00|120.82|119.22|120.68|119.08|120.82|119.22|120.66|119.06|44
1680864600000|2023-04-07 10:50:00|120.67|119.07|120.73|119.13|120.73|119.13|120.57|118.97|86
1680864900000|2023-04-07 10:55:00|120.74|119.14|120.74|119.14|120.82|119.22|120.72|119.12|39
1680865200000|2023-04-07 11:00:00|120.73|119.13|120.73|119.13|120.76|119.16|120.72|119.12|20
1680865500000|2023-04-07 11:05:00|120.72|119.12|120.63|119.03|120.81|119.21|120.61|119.01|46
1680865800000|2023-04-07 11:10:00|120.64|119.04|120.32|118.72|120.65|119.05|120.32|118.72|110
1680866100000|2023-04-07 11:15:00|120.35|118.75|120.62|119.02|120.66|119.06|120.33|118.73|86
1680866400000|2023-04-07 11:20:00|120.65|119.05|120.58|118.98|120.65|119.05|120.48|118.88|85
1680866700000|2023-04-07 11:25:00|120.59|118.99|120.74|119.14|120.75|119.15|120.59|118.99|22
1680867000000|2023-04-07 11:30:00|120.77|119.17|120.85|119.25|120.85|119.25|120.74|119.14|30
1680867300000|2023-04-07 11:35:00|120.86|119.26|120.62|119.02|120.87|119.27|120.62|119.02|71
1680867600000|2023-04-07 11:40:00|120.63|119.03|120.55|118.95|120.69|119.09|120.54|118.94|92
1680867900000|2023-04-07 11:45:00|120.58|118.98|120.04|118.44|120.58|118.98|120.04|118.44|190
1680868200000|2023-04-07 11:50:00|120.06|118.46|120.47|118.87|120.49|118.89|120.02|118.42|192
1680868500000|2023-04-07 11:55:00|120.48|118.88|120.27|118.67|120.48|118.88|120.13|118.53|143
1680868800000|2023-04-07 12:00:00|120.28|118.68|120.19|118.59|120.28|118.68|119.92|118.32|164
1680869100000|2023-04-07 12:05:00|120.16|118.56|120.3|118.7|120.37|118.77|120.04|118.44|52
1680869400000|2023-04-07 12:10:00|120.29|118.69|120.25|118.65|120.29|118.69|120.01|118.41|82
1680869700000|2023-04-07 12:15:00|120.24|118.64|120.18|118.58|120.37|118.77|120.16|118.56|102
1680870000000|2023-04-07 12:20:00|120.17|118.57|120.25|118.65|120.27|118.67|120.13|118.53|70
1680870300000|2023-04-07 12:25:00|120.26|118.66|120.27|118.67|120.27|118.67|119.87|118.27|162
1680870600000|2023-04-07 12:30:00|120.28|118.68|120.57|118.97|120.59|118.99|119.89|118.29|398
1680870900000|2023-04-07 12:35:00|120.62|119.02|120.18|118.58|120.64|119.04|119.89|118.29|318
1680871200000|2023-04-07 12:40:00|120.2|118.6|120.65|119.05|120.65|119.05|120.16|118.56|159
1680871500000|2023-04-07 12:45:00|120.63|119.03|120.85|119.25|121.06|119.46|120.61|119.01|154
1680871800000|2023-04-07 12:50:00|120.81|119.21|120.9|119.3|120.91|119.31|120.75|119.15|109
1680872100000|2023-04-07 12:55:00|120.92|119.32|120.9|119.3|121.04|119.44|120.89|119.29|82
1680872400000|2023-04-07 13:00:00|120.89|119.29|120.88|119.28|120.9|119.3|120.8|119.2|100
1680872700000|2023-04-07 13:05:00|120.87|119.27|121.08|119.48|121.1|119.5|120.83|119.23|81
1680873000000|2023-04-07 13:10:00|121.07|119.47|121.06|119.46|121.09|119.49|121.02|119.42|50
1680873300000|2023-04-07 13:15:00|121.04|119.44|121.25|119.65|121.25|119.65|120.99|119.39|63
1680873600000|2023-04-07 13:20:00|121.24|119.64|120.86|119.26|121.24|119.64|120.86|119.26|98
1680873900000|2023-04-07 13:25:00|120.88|119.28|120.76|119.16|121|119.4|120.75|119.15|110
1680874200000|2023-04-07 13:30:00|120.77|119.17|120.82|119.22|120.89|119.29|120.7|119.1|61
1680874500000|2023-04-07 13:35:00|120.83|119.23|121.11|119.51|121.16|119.56|120.8|119.2|56
1680874800000|2023-04-07 13:40:00|121.13|119.53|121.08|119.48|121.13|119.53|121.08|119.48|70
1680875100000|2023-04-07 13:45:00|121.09|119.49|121|119.4|121.18|119.58|120.99|119.39|62
1680875400000|2023-04-07 13:50:00|120.99|119.39|120.97|119.37|121|119.4|120.89|119.29|57
1680875700000|2023-04-07 13:55:00|120.99|119.39|121.02|119.42|121.09|119.49|120.89|119.29|91
1680876000000|2023-04-07 14:00:00|121.01|119.41|121.11|119.51|121.11|119.51|120.99|119.39|58
1680876300000|2023-04-07 14:05:00|121.12|119.52|121.13|119.53|121.2|119.6|121.08|119.48|91
1680876600000|2023-04-07 14:10:00|121.12|119.52|121.19|119.59|121.21|119.61|121.12|119.52|84
1680876900000|2023-04-07 14:15:00|121.2|119.6|121.03|119.43|121.21|119.61|120.97|119.37|99
1680877200000|2023-04-07 14:20:00|121.09|119.49|121.02|119.42|121.19|119.59|121.01|119.41|68
1680877500000|2023-04-07 14:25:00|121.07|119.47|121.31|119.71|121.32|119.72|121.02|119.42|60
1680877800000|2023-04-07 14:30:00|121.32|119.72|121.2|119.6|121.51|119.91|121.07|119.47|156
1680878100000|2023-04-07 14:35:00|121.19|119.59|121.18|119.58|121.31|119.71|121.17|119.57|142
1680878400000|2023-04-07 14:40:00|121.19|119.59|121.09|119.49|121.21|119.61|121.01|119.41|73
1680878700000|2023-04-07 14:45:00|121.1|119.5|121.14|119.54|121.2|119.6|120.91|119.31|64
1680879000000|2023-04-07 14:50:00|121.12|119.52|121.26|119.66|121.26|119.66|121.12|119.52|79
1680879300000|2023-04-07 14:55:00|121.27|119.67|121.2|119.6|121.33|119.73|121.12|119.52|82
1680879600000|2023-04-07 15:00:00|121.21|119.61|121.42|119.82|121.42|119.82|121.19|119.59|63
1680879900000|2023-04-07 15:05:00|121.4|119.8|121.3|119.7|121.41|119.81|121.27|119.67|45
1680880200000|2023-04-07 15:10:00|121.29|119.69|121.22|119.62|121.35|119.75|121.21|119.61|51
1680880500000|2023-04-07 15:15:00|121.23|119.63|121.32|119.72|121.42|119.82|121.21|119.61|77
1680880800000|2023-04-07 15:20:00|121.31|119.71|121.21|119.61|121.31|119.71|121.2|119.6|34
1680881100000|2023-04-07 15:25:00|121.2|119.6|121.19|119.59|121.28|119.68|121.18|119.58|46
1680881400000|2023-04-07 15:30:00|121.2|119.6|121.22|119.62|121.3|119.7|121.17|119.57|42
1680881700000|2023-04-07 15:35:00|121.25|119.65|121.31|119.71|121.39|119.79|121.12|119.52|66
1680882000000|2023-04-07 15:40:00|121.32|119.72|121.49|119.89|121.52|119.92|121.29|119.69|42
1680882300000|2023-04-07 15:45:00|121.5|119.9|121.42|119.82|121.53|119.93|121.33|119.73|70
1680882600000|2023-04-07 15:50:00|121.43|119.83|121.37|119.77|121.46|119.86|121.35|119.75|75
1680882900000|2023-04-07 15:55:00|121.38|119.78|121.36|119.76|121.39|119.79|121.33|119.73|26
1680883200000|2023-04-07 16:00:00|121.39|119.79|121.32|119.72|121.39|119.79|121.32|119.72|73
1680883500000|2023-04-07 16:05:00|121.33|119.73|121.29|119.69|121.41|119.81|121.26|119.66|80
1680883800000|2023-04-07 16:10:00|121.28|119.68|121.2|119.6|121.32|119.72|121.18|119.58|42
1680884100000|2023-04-07 16:15:00|121.21|119.61|121.01|119.41|121.21|119.61|120.98|119.38|53
1680884400000|2023-04-07 16:20:00|120.99|119.39|120.81|119.21|121.01|119.41|120.8|119.2|64
1680884700000|2023-04-07 16:25:00|120.82|119.22|121.09|119.49|121.1|119.5|120.81|119.21|77
1680885000000|2023-04-07 16:30:00|121.1|119.5|120.94|119.34|121.12|119.52|120.92|119.32|75
1680885300000|2023-04-07 16:35:00|120.95|119.35|121|119.4|121.03|119.43|120.91|119.31|58
1680885600000|2023-04-07 16:40:00|121.01|119.41|120.81|119.21|121.01|119.41|120.8|119.2|64
1680885900000|2023-04-07 16:45:00|120.8|119.2|120.81|119.21|120.89|119.29|120.8|119.2|65
1680886200000|2023-04-07 16:50:00|120.84|119.24|120.8|119.2|120.84|119.24|120.69|119.09|50
1680886500000|2023-04-07 16:55:00|120.81|119.21|120.91|119.31|121.01|119.41|120.81|119.21|48
1680886800000|2023-04-07 17:00:00|120.9|119.3|120.99|119.39|121.09|119.49|120.9|119.3|56
1680887100000|2023-04-07 17:05:00|121|119.4|121.05|119.45|121.09|119.49|120.98|119.38|21
1680887400000|2023-04-07 17:10:00|121.01|119.41|121.01|119.41|121.03|119.43|121|119.4|8
1680887700000|2023-04-07 17:15:00|121|119.4|121.09|119.49|121.09|119.49|120.98|119.38|17
1680888000000|2023-04-07 17:20:00|121.1|119.5|121.11|119.51|121.13|119.53|121.09|119.49|11
1680888300000|2023-04-07 17:25:00|121.13|119.53|121.19|119.59|121.21|119.61|121.13|119.53|54
1680888600000|2023-04-07 17:30:00|121.2|119.6|121.26|119.66|121.26|119.66|121.19|119.59|18
1680888900000|2023-04-07 17:35:00|121.25|119.65|121.38|119.78|121.39|119.79|121.25|119.65|22
1680889200000|2023-04-07 17:40:00|121.39|119.79|121.69|120.09|121.84|120.24|121.38|119.78|126
1680889500000|2023-04-07 17:45:00|121.7|120.1|121.58|119.98|121.7|120.1|121.53|119.93|95
1680889800000|2023-04-07 17:50:00|121.63|120.03|122.07|120.47|122.09|120.49|121.63|120.03|124
1680890100000|2023-04-07 17:55:00|122.06|120.46|121.96|120.36|122.14|120.54|121.96|120.36|78
1680890400000|2023-04-07 18:00:00|121.98|120.38|121.76|120.16|122.01|120.41|121.76|120.16|76
1680890700000|2023-04-07 18:05:00|121.77|120.17|121.88|120.28|121.89|120.29|121.77|120.17|116
1680891000000|2023-04-07 18:10:00|121.89|120.29|121.78|120.18|121.89|120.29|121.75|120.15|58
1680891300000|2023-04-07 18:15:00|121.79|120.19|121.88|120.28|121.9|120.3|121.77|120.17|21
1680891600000|2023-04-07 18:20:00|121.89|120.29|121.89|120.29|122.05|120.45|121.88|120.28|39
1680891900000|2023-04-07 18:25:00|121.9|120.3|122|120.4|122.06|120.46|121.89|120.29|35
1680892200000|2023-04-07 18:30:00|122.01|120.41|121.88|120.28|122.03|120.43|121.87|120.27|29
1680892500000|2023-04-07 18:35:00|121.89|120.29|121.89|120.29|121.89|120.29|121.87|120.27|19
1680892800000|2023-04-07 18:40:00|121.88|120.28|121.87|120.27|121.89|120.29|121.83|120.23|25
1680893100000|2023-04-07 18:45:00|121.84|120.24|121.77|120.17|121.84|120.24|121.7|120.1|47
1680893400000|2023-04-07 18:50:00|121.78|120.18|121.76|120.16|121.79|120.19|121.71|120.11|40
1680893700000|2023-04-07 18:55:00|121.75|120.15|121.72|120.12|121.78|120.18|121.66|120.06|72
1680894000000|2023-04-07 19:00:00|121.71|120.11|121.76|120.16|121.77|120.17|121.67|120.07|54
1680894300000|2023-04-07 19:05:00|121.75|120.15|121.66|120.06|121.78|120.18|121.65|120.05|40
1680894600000|2023-04-07 19:10:00|121.65|120.05|121.76|120.16|121.78|120.18|121.62|120.02|51
1680894900000|2023-04-07 19:15:00|121.77|120.17|121.86|120.26|121.89|120.29|121.71|120.11|57
1680895200000|2023-04-07 19:20:00|121.87|120.27|121.92|120.32|121.92|120.32|121.86|120.26|14
1680895500000|2023-04-07 19:25:00|121.95|120.35|121.86|120.26|121.95|120.35|121.84|120.24|43
1680895800000|2023-04-07 19:30:00|121.85|120.25|121.94|120.34|121.97|120.37|121.85|120.25|29
1680896100000|2023-04-07 19:35:00|121.95|120.35|122.02|120.42|122.05|120.45|121.95|120.35|23
1680896400000|2023-04-07 19:40:00|122.01|120.41|122.01|120.41|122.03|120.43|121.94|120.34|40
1680896700000|2023-04-07 19:45:00|122.02|120.42|122.01|120.41|122.02|120.42|122.01|120.41|6
1680897000000|2023-04-07 19:50:00|122|120.4|121.91|120.31|122.02|120.42|121.9|120.3|22
1680897300000|2023-04-07 19:55:00|121.92|120.32|121.9|120.3|121.94|120.34|121.84|120.24|31
1680897600000|2023-04-07 20:00:00|121.91|120.31|122.1|120.5|122.11|120.51|121.9|120.3|47
1680897900000|2023-04-07 20:05:00|122.11|120.51|121.98|120.38|122.11|120.51|121.98|120.38|30
1680898200000|2023-04-07 20:10:00|121.99|120.39|121.98|120.38|122|120.4|121.97|120.37|10
1680898500000|2023-04-07 20:15:00|121.99|120.39|122.09|120.49|122.09|120.49|121.97|120.37|24
1680898800000|2023-04-07 20:20:00|122.05|120.45|121.86|120.26|122.05|120.45|121.83|120.23|29
1680899100000|2023-04-07 20:25:00|121.85|120.25|121.72|120.12|121.85|120.25|121.72|120.12|32
1680899400000|2023-04-07 20:30:00|121.73|120.13|121.58|119.98|121.73|120.13|121.57|119.97|57
1680899700000|2023-04-07 20:35:00|121.57|119.97|121.62|120.02|121.64|120.04|121.57|119.97|30
1680900000000|2023-04-07 20:40:00|121.61|120.01|121.59|119.99|121.63|120.03|121.57|119.97|19
1680900300000|2023-04-07 20:45:00|121.58|119.98|121.63|120.03|121.63|120.03|121.57|119.97|23
1680900600000|2023-04-07 20:50:00|121.6|120|121.29|119.69|121.6|120|121.28|119.68|74
1680900900000|2023-04-07 20:55:00|121.3|119.7|121.4|119.8|121.42|119.82|121.29|119.69|59
1680937200000|2023-04-08 07:00:00|123.64|122.04|123.42|121.82|123.69|122.09|123.4|121.8|60
1680937500000|2023-04-08 07:05:00|123.43|121.83|123.55|121.95|123.65|122.05|123.41|121.81|55
1680937800000|2023-04-08 07:10:00|123.54|121.94|123.56|121.96|123.59|121.99|123.53|121.93|33
1680938100000|2023-04-08 07:15:00|123.58|121.98|123.66|122.06|123.69|122.09|123.58|121.98|25
1680938400000|2023-04-08 07:20:00|123.67|122.07|123.84|122.24|123.85|122.25|123.65|122.05|50
1680938700000|2023-04-08 07:25:00|123.83|122.23|123.8|122.2|123.86|122.26|123.8|122.2|36
1680939000000|2023-04-08 07:30:00|123.81|122.21|123.56|121.96|123.81|122.21|123.54|121.94|66
1680939300000|2023-04-08 07:35:00|123.55|121.95|123.87|122.27|123.87|122.27|123.54|121.94|94
1680939600000|2023-04-08 07:40:00|123.86|122.26|123.9|122.3|123.91|122.31|123.79|122.19|81
1680939900000|2023-04-08 07:45:00|123.99|122.39|124.1|122.5|124.41|122.81|123.96|122.36|114
1680940200000|2023-04-08 07:50:00|124.08|122.48|123.74|122.14|124.08|122.48|123.57|121.97|119
1680940500000|2023-04-08 07:55:00|123.75|122.15|123.89|122.29|123.9|122.3|123.74|122.14|65
1680940800000|2023-04-08 08:00:00|123.9|122.3|123.72|122.12|124.33|122.73|123.71|122.11|171
1680941100000|2023-04-08 08:05:00|123.71|122.11|123.67|122.07|123.84|122.24|123.55|121.95|83
1680941400000|2023-04-08 08:10:00|123.69|122.09|123.97|122.37|123.97|122.37|123.69|122.09|65
1680941700000|2023-04-08 08:15:00|123.98|122.38|123.89|122.29|124|122.4|123.88|122.28|69
1680942000000|2023-04-08 08:20:00|123.88|122.28|124.02|122.42|124.06|122.46|123.88|122.28|38
1680942300000|2023-04-08 08:25:00|123.98|122.38|123.89|122.29|123.98|122.38|123.87|122.27|35
1680942600000|2023-04-08 08:30:00|123.87|122.27|123.96|122.36|124.01|122.41|123.87|122.27|47
1680942900000|2023-04-08 08:35:00|123.95|122.35|123.76|122.16|123.96|122.36|123.76|122.16|76
1680943200000|2023-04-08 08:40:00|123.77|122.17|123.92|122.32|123.95|122.35|123.77|122.17|51
1680943500000|2023-04-08 08:45:00|123.91|122.31|123.68|122.08|123.91|122.31|123.65|122.05|126
1680943800000|2023-04-08 08:50:00|123.67|122.07|123.76|122.16|123.91|122.31|123.66|122.06|103
1680944100000|2023-04-08 08:55:00|123.77|122.17|123.34|121.74|123.77|122.17|123.31|121.71|110
1680944400000|2023-04-08 09:00:00|123.44|121.84|123.5|121.9|123.57|121.97|123.39|121.79|109
1680944700000|2023-04-08 09:05:00|123.52|121.92|123.42|121.82|123.52|121.92|123.32|121.72|67
1680945000000|2023-04-08 09:10:00|123.48|121.88|123.51|121.91|123.54|121.94|123.46|121.86|35
1680945300000|2023-04-08 09:15:00|123.55|121.95|123.5|121.9|123.6|122|123.5|121.9|41
1680945600000|2023-04-08 09:20:00|123.51|121.91|123.55|121.95|123.55|121.95|123.44|121.84|33
1680945900000|2023-04-08 09:25:00|123.54|121.94|123.57|121.97|123.59|121.99|123.38|121.78|52
1680946200000|2023-04-08 09:30:00|123.56|121.96|123.71|122.11|123.74|122.14|123.56|121.96|72
1680946500000|2023-04-08 09:35:00|123.72|122.12|123.78|122.18|123.81|122.21|123.67|122.07|41
1680946800000|2023-04-08 09:40:00|123.77|122.17|123.72|122.12|123.82|122.22|123.72|122.12|45
1680947100000|2023-04-08 09:45:00|123.73|122.13|123.75|122.15|123.78|122.18|123.72|122.12|38
1680947400000|2023-04-08 09:50:00|123.76|122.16|123.75|122.15|123.83|122.23|123.75|122.15|38
1680947700000|2023-04-08 09:55:00|123.78|122.18|123.44|121.84|123.78|122.18|123.43|121.83|79
1680948000000|2023-04-08 10:00:00|123.45|121.85|123.57|121.97|123.58|121.98|123.45|121.85|37
1680948300000|2023-04-08 10:05:00|123.56|121.96|123.47|121.87|123.59|121.99|123.44|121.84|58
1680948600000|2023-04-08 10:10:00|123.48|121.88|123.47|121.87|123.5|121.9|123.46|121.86|86
1680948900000|2023-04-08 10:15:00|123.49|121.89|123.61|122.01|123.62|122.02|123.47|121.87|41
1680949200000|2023-04-08 10:20:00|123.6|122|123.42|121.82|123.6|122|123.42|121.82|40
1680949500000|2023-04-08 10:25:00|123.43|121.83|123.47|121.87|123.47|121.87|123.42|121.82|24
1680949800000|2023-04-08 10:30:00|123.48|121.88|123.49|121.89|123.57|121.97|123.37|121.77|111
1680950100000|2023-04-08 10:35:00|123.51|121.91|123.68|122.08|123.7|122.1|123.48|121.88|206
1680950400000|2023-04-08 10:40:00|123.69|122.09|123.31|121.71|123.71|122.11|123.27|121.67|69
1680950700000|2023-04-08 10:45:00|123.3|121.7|123.29|121.69|123.45|121.85|123.22|121.62|76
1680951000000|2023-04-08 10:50:00|123.27|121.67|123.13|121.53|123.33|121.73|123.11|121.51|53
1680951300000|2023-04-08 10:55:00|123.14|121.54|123.15|121.55|123.16|121.56|123.04|121.44|46
1680951600000|2023-04-08 11:00:00|123.18|121.58|123.04|121.44|123.26|121.66|123.04|121.44|97
1680951900000|2023-04-08 11:05:00|123.03|121.43|122.93|121.33|123.04|121.44|122.93|121.33|94
1680952200000|2023-04-08 11:10:00|122.94|121.34|123.1|121.5|123.2|121.6|122.94|121.34|88
1680952500000|2023-04-08 11:15:00|123.09|121.49|122.98|121.38|123.11|121.51|122.97|121.37|69
1680952800000|2023-04-08 11:20:00|122.99|121.39|122.98|121.38|123.11|121.51|122.97|121.37|113
1680953100000|2023-04-08 11:25:00|122.99|121.39|123.14|121.54|123.14|121.54|122.98|121.38|101
1680953400000|2023-04-08 11:30:00|123.11|121.51|123.24|121.64|123.27|121.67|123.11|121.51|24
1680953700000|2023-04-08 11:35:00|123.23|121.63|123.12|121.52|123.24|121.64|123.12|121.52|34
1680954000000|2023-04-08 11:40:00|123.1|121.5|123.01|121.41|123.1|121.5|123.01|121.41|35
1680954300000|2023-04-08 11:45:00|123.02|121.42|123.02|121.42|123.13|121.53|123.01|121.41|51
1680954600000|2023-04-08 11:50:00|123.05|121.45|122.97|121.37|123.05|121.45|122.97|121.37|29
1680954900000|2023-04-08 11:55:00|122.98|121.38|122.91|121.31|122.99|121.39|122.91|121.31|23
1680955200000|2023-04-08 12:00:00|122.92|121.32|122.92|121.32|122.95|121.35|122.91|121.31|43
1680955500000|2023-04-08 12:05:00|122.9|121.3|122.89|121.29|122.93|121.33|122.88|121.28|66
1680955800000|2023-04-08 12:10:00|122.91|121.31|122.89|121.29|122.91|121.31|122.81|121.21|82
1680956100000|2023-04-08 12:15:00|122.91|121.31|122.68|121.08|122.91|121.31|122.67|121.07|59
1680956400000|2023-04-08 12:20:00|122.7|121.1|122.78|121.18|122.8|121.2|122.68|121.08|70
1680956700000|2023-04-08 12:25:00|122.79|121.19|122.94|121.34|122.94|121.34|122.78|121.18|45
1680957000000|2023-04-08 12:30:00|122.92|121.32|122.93|121.33|122.93|121.33|122.82|121.22|50
1680957300000|2023-04-08 12:35:00|122.94|121.34|123.12|121.52|123.16|121.56|122.93|121.33|46
1680957600000|2023-04-08 12:40:00|123.13|121.53|122.82|121.22|123.27|121.67|122.82|121.22|59
1680957900000|2023-04-08 12:45:00|122.83|121.23|122.89|121.29|122.93|121.33|122.79|121.19|78
1680958200000|2023-04-08 12:50:00|122.9|121.3|122.9|121.3|123|121.4|122.88|121.28|59
1680958500000|2023-04-08 12:55:00|122.89|121.29|122.91|121.31|122.91|121.31|122.89|121.29|36
1680958800000|2023-04-08 13:00:00|122.9|121.3|122.89|121.29|122.92|121.32|122.72|121.12|55
1680959100000|2023-04-08 13:05:00|122.88|121.28|122.97|121.37|122.99|121.39|122.87|121.27|56
1680959400000|2023-04-08 13:10:00|122.96|121.36|122.95|121.35|122.99|121.39|122.92|121.32|33
1680959700000|2023-04-08 13:15:00|122.92|121.32|122.89|121.29|122.99|121.39|122.89|121.29|40
1680960000000|2023-04-08 13:20:00|122.9|121.3|122.84|121.24|122.9|121.3|122.83|121.23|19
1680960300000|2023-04-08 13:25:00|122.87|121.27|122.9|121.3|122.93|121.33|122.82|121.22|44
1680960600000|2023-04-08 13:30:00|122.89|121.29|123.11|121.51|123.11|121.51|122.85|121.25|56
1680960900000|2023-04-08 13:35:00|123.1|121.5|122.72|121.12|123.18|121.58|122.6|121|80
1680961200000|2023-04-08 13:40:00|122.73|121.13|123.12|121.52|123.13|121.53|122.64|121.04|77
1680961500000|2023-04-08 13:45:00|123.13|121.53|123.38|121.78|123.38|121.78|123.13|121.53|76
1680961800000|2023-04-08 13:50:00|123.39|121.79|123.28|121.68|123.42|121.82|123.25|121.65|67
1680962100000|2023-04-08 13:55:00|123.27|121.67|123.18|121.58|123.32|121.72|123.18|121.58|64
1680962400000|2023-04-08 14:00:00|123.19|121.59|123.28|121.68|123.29|121.69|123.14|121.54|88
1680962700000|2023-04-08 14:05:00|123.29|121.69|123.49|121.89|123.51|121.91|123.21|121.61|52
1680963000000|2023-04-08 14:10:00|123.5|121.9|123.66|122.06|123.69|122.09|123.49|121.89|49
1680963300000|2023-04-08 14:15:00|123.68|122.08|123.77|122.17|123.83|122.23|123.6|122|68
1680963600000|2023-04-08 14:20:00|123.78|122.18|123.7|122.1|123.94|122.34|123.7|122.1|81
1680963900000|2023-04-08 14:25:00|123.68|122.08|123.66|122.06|123.79|122.19|123.65|122.05|57
1680964200000|2023-04-08 14:30:00|123.65|122.05|123.56|121.96|123.67|122.07|123.55|121.95|55
1680964500000|2023-04-08 14:35:00|123.64|122.04|123.55|121.95|123.68|122.08|123.48|121.88|56
1680964800000|2023-04-08 14:40:00|123.56|121.96|123.4|121.8|123.59|121.99|123.4|121.8|63
1680965100000|2023-04-08 14:45:00|123.39|121.79|123.38|121.78|123.39|121.79|123.34|121.74|38
1680965400000|2023-04-08 14:50:00|123.36|121.76|123.37|121.77|123.4|121.8|123.32|121.72|31
1680965700000|2023-04-08 14:55:00|123.36|121.76|123.39|121.79|123.4|121.8|123.34|121.74|72
1680966000000|2023-04-08 15:00:00|123.4|121.8|123.17|121.57|123.4|121.8|123.17|121.57|79
1680966300000|2023-04-08 15:05:00|123.19|121.59|123.37|121.77|123.38|121.78|123.16|121.56|92
1680966600000|2023-04-08 15:10:00|123.38|121.78|123.39|121.79|123.41|121.81|123.3|121.7|44
1680966900000|2023-04-08 15:15:00|123.38|121.78|123.34|121.74|123.4|121.8|123.25|121.65|59
1680967200000|2023-04-08 15:20:00|123.33|121.73|123.22|121.62|123.35|121.75|123.21|121.61|27
1680967500000|2023-04-08 15:25:00|123.21|121.61|123.21|121.61|123.22|121.62|123.19|121.59|15
1680967800000|2023-04-08 15:30:00|123.2|121.6|123.13|121.53|123.21|121.61|123.13|121.53|53
1680968100000|2023-04-08 15:35:00|123.15|121.55|123.09|121.49|123.15|121.55|123.08|121.48|22
1680968400000|2023-04-08 15:40:00|123.1|121.5|123.07|121.47|123.13|121.53|123.07|121.47|22
1680968700000|2023-04-08 15:45:00|123.08|121.48|123.08|121.48|123.1|121.5|123.07|121.47|53
1680969000000|2023-04-08 15:50:00|123.1|121.5|123.31|121.71|123.33|121.73|123.01|121.41|63
1680969300000|2023-04-08 15:55:00|123.32|121.72|123.28|121.68|123.35|121.75|123.26|121.66|57
1680969600000|2023-04-08 16:00:00|123.29|121.69|123.37|121.77|123.39|121.79|123.28|121.68|66
1680969900000|2023-04-08 16:05:00|123.39|121.79|123.4|121.8|123.4|121.8|123.37|121.77|71
1680970200000|2023-04-08 16:10:00|123.38|121.78|123.39|121.79|123.4|121.8|123.36|121.76|73
1680970500000|2023-04-08 16:15:00|123.4|121.8|123.47|121.87|123.49|121.89|123.37|121.77|26
1680970800000|2023-04-08 16:20:00|123.49|121.89|123.63|122.03|123.63|122.03|123.49|121.89|32
1680971100000|2023-04-08 16:25:00|123.61|122.01|123.39|121.79|123.65|122.05|123.35|121.75|66
1680971400000|2023-04-08 16:30:00|123.4|121.8|123.17|121.57|123.4|121.8|123.17|121.57|132
1680971700000|2023-04-08 16:35:00|123.21|121.61|123.25|121.65|123.37|121.77|123.2|121.6|48
1680972000000|2023-04-08 16:40:00|123.24|121.64|123.34|121.74|123.38|121.78|123.24|121.64|32
1680972300000|2023-04-08 16:45:00|123.33|121.73|123.23|121.63|123.35|121.75|123.22|121.62|69
1680972600000|2023-04-08 16:50:00|123.24|121.64|123.26|121.66|123.29|121.69|123.23|121.63|54
1680972900000|2023-04-08 16:55:00|123.3|121.7|123.24|121.64|123.31|121.71|123.22|121.62|44
1680973200000|2023-04-08 17:00:00|123.25|121.65|123.49|121.89|123.5|121.9|123.24|121.64|59
1680973500000|2023-04-08 17:05:00|123.5|121.9|123.48|121.88|123.5|121.9|123.46|121.86|52
1680973800000|2023-04-08 17:10:00|123.5|121.9|123.36|121.76|123.5|121.9|123.34|121.74|76
1680974100000|2023-04-08 17:15:00|123.35|121.75|123.34|121.74|123.51|121.91|123.33|121.73|52
1680974400000|2023-04-08 17:20:00|123.38|121.78|123.33|121.73|123.38|121.78|123.24|121.64|23
1680974700000|2023-04-08 17:25:00|123.34|121.74|123.35|121.75|123.35|121.75|123.34|121.74|2
1680975000000|2023-04-08 17:30:00|123.44|121.84|123.45|121.85|123.47|121.87|123.43|121.83|13
1680975300000|2023-04-08 17:35:00|123.44|121.84|123.47|121.87|123.49|121.89|123.44|121.84|14
1680975600000|2023-04-08 17:40:00|123.46|121.86|123.34|121.74|123.46|121.86|123.32|121.72|23
1680975900000|2023-04-08 17:45:00|123.33|121.73|123.1|121.5|123.33|121.73|123.09|121.49|76
1680976200000|2023-04-08 17:50:00|123.09|121.49|122.82|121.22|123.11|121.51|122.73|121.13|125
1680976500000|2023-04-08 17:55:00|122.81|121.21|122.78|121.18|122.83|121.23|122.66|121.06|85
1680976800000|2023-04-08 18:00:00|122.77|121.17|122.66|121.06|122.77|121.17|122.57|120.97|76
1680977100000|2023-04-08 18:05:00|122.67|121.07|122.68|121.08|122.7|121.1|122.39|120.79|183
1680977400000|2023-04-08 18:10:00|122.69|121.09|122.82|121.22|122.83|121.23|122.66|121.06|133
1680977700000|2023-04-08 18:15:00|122.83|121.23|122.99|121.39|123.01|121.41|122.78|121.18|114
1680978000000|2023-04-08 18:20:00|122.97|121.37|122.97|121.37|122.99|121.39|122.87|121.27|33
1680978300000|2023-04-08 18:25:00|122.99|121.39|122.75|121.15|123.01|121.41|122.72|121.12|98
1680978600000|2023-04-08 18:30:00|122.74|121.14|122.49|120.89|122.74|121.14|122.49|120.89|60
1680978900000|2023-04-08 18:35:00|122.5|120.9|122.51|120.91|122.52|120.92|122.46|120.86|77
1680979200000|2023-04-08 18:40:00|122.55|120.95|122.13|120.53|122.59|120.99|122.11|120.51|120
1680979500000|2023-04-08 18:45:00|122.14|120.54|121.88|120.28|122.15|120.55|121.87|120.27|147
1680979800000|2023-04-08 18:50:00|121.9|120.3|121.68|120.08|121.9|120.3|121.06|119.46|222
1680980100000|2023-04-08 18:55:00|121.67|120.07|121.58|119.98|121.67|120.07|121.29|119.69|111
1680980400000|2023-04-08 19:00:00|121.57|119.97|121.39|119.79|121.57|119.97|121.09|119.49|166
1680980700000|2023-04-08 19:05:00|121.38|119.78|121.36|119.76|121.38|119.78|121.1|119.5|133
1680981000000|2023-04-08 19:10:00|121.35|119.75|121.34|119.74|121.36|119.76|121.05|119.45|144
1680981300000|2023-04-08 19:15:00|121.33|119.73|121.17|119.57|121.34|119.74|121.12|119.52|75
1680981600000|2023-04-08 19:20:00|121.18|119.58|121.18|119.58|121.21|119.61|121.02|119.42|103
1680981900000|2023-04-08 19:25:00|121.19|119.59|121.13|119.53|121.19|119.59|121.09|119.49|37
1680982200000|2023-04-08 19:30:00|121.11|119.51|120.99|119.39|121.11|119.51|120.99|119.39|147
1680982500000|2023-04-08 19:35:00|120.98|119.38|121|119.4|121.09|119.49|120.85|119.25|71
1680982800000|2023-04-08 19:40:00|121.01|119.41|121.18|119.58|121.2|119.6|120.87|119.27|106
1680983100000|2023-04-08 19:45:00|121.2|119.6|121.18|119.58|121.2|119.6|121.08|119.48|218
1680983400000|2023-04-08 19:50:00|121.21|119.61|121.32|119.72|121.39|119.79|121.21|119.61|56
1680983700000|2023-04-08 19:55:00|121.33|119.73|121.26|119.66|121.37|119.77|121.26|119.66|91
1680984000000|2023-04-08 20:00:00|121.25|119.65|121.24|119.64|121.25|119.65|121.04|119.44|68
1680984300000|2023-04-08 20:05:00|121.25|119.65|121.38|119.78|121.39|119.79|121.25|119.65|29
1680984600000|2023-04-08 20:10:00|121.39|119.79|121.29|119.69|121.39|119.79|121.26|119.66|39
1680984900000|2023-04-08 20:15:00|121.3|119.7|121.47|119.87|121.47|119.87|121.29|119.69|43
1680985200000|2023-04-08 20:20:00|121.46|119.86|121.38|119.78|121.52|119.92|121.37|119.77|55
1680985500000|2023-04-08 20:25:00|121.37|119.77|121.39|119.79|121.41|119.81|121.28|119.68|41
1680985800000|2023-04-08 20:30:00|121.4|119.8|121.47|119.87|121.48|119.88|121.3|119.7|42
1680986100000|2023-04-08 20:35:00|121.49|119.89|121.5|119.9|121.51|119.91|121.47|119.87|34
1680986400000|2023-04-08 20:40:00|121.51|119.91|121.51|119.91|121.55|119.95|121.48|119.88|46
1680986700000|2023-04-08 20:45:00|121.52|119.92|121.49|119.89|121.52|119.92|121.4|119.8|34
1680987000000|2023-04-08 20:50:00|121.5|119.9|121.54|119.94|121.54|119.94|121.47|119.87|30
1680987300000|2023-04-08 20:55:00|121.53|119.93|121.37|119.77|121.55|119.95|121.37|119.77|58
1680987600000|2023-04-08 21:00:00|121.36|119.76|121.2|119.6|121.37|119.77|121.16|119.56|88
1680987900000|2023-04-08 21:05:00|121.21|119.61|121.28|119.68|121.29|119.69|121.16|119.56|114
1680988200000|2023-04-08 21:10:00|121.27|119.67|121.39|119.79|121.39|119.79|121.26|119.66|21
1680988500000|2023-04-08 21:15:00|121.41|119.81|121.42|119.82|121.46|119.86|121.4|119.8|20
1680988800000|2023-04-08 21:20:00|121.41|119.81|121.41|119.81|121.43|119.83|121.4|119.8|20
1680989100000|2023-04-08 21:25:00|121.4|119.8|121.17|119.57|121.43|119.83|121.16|119.56|55
1680989400000|2023-04-08 21:30:00|121.16|119.56|121.04|119.44|121.16|119.56|120.99|119.39|62
1680989700000|2023-04-08 21:35:00|121.03|119.43|120.76|119.16|121.03|119.43|120.74|119.14|81
1680990000000|2023-04-08 21:40:00|120.75|119.15|120.44|118.84|120.79|119.19|120.27|118.67|116
1680990300000|2023-04-08 21:45:00|120.45|118.85|120.46|118.86|120.66|119.06|120.44|118.84|79
1680990600000|2023-04-08 21:50:00|120.47|118.87|120.34|118.74|120.47|118.87|120.06|118.46|147
1680990900000|2023-04-08 21:55:00|120.36|118.76|120.48|118.88|120.5|118.9|120.33|118.73|97
1680991200000|2023-04-08 22:00:00|120.47|118.87|120.32|118.72|120.51|118.91|120.31|118.71|116
1680991500000|2023-04-08 22:05:00|120.31|118.71|120.4|118.8|120.41|118.81|120.27|118.67|56
1680991800000|2023-04-08 22:10:00|120.37|118.77|120.27|118.67|120.41|118.81|120.26|118.66|40
1680992100000|2023-04-08 22:15:00|120.28|118.68|120.23|118.63|120.36|118.76|120.23|118.63|91
1680992400000|2023-04-08 22:20:00|120.24|118.64|120.13|118.53|120.25|118.65|120.12|118.52|85
1680992700000|2023-04-08 22:25:00|120.14|118.54|119.89|118.29|120.14|118.54|119.8|118.2|148
1680993000000|2023-04-08 22:30:00|119.86|118.26|119.96|118.36|119.96|118.36|119.62|118.02|126
1680993300000|2023-04-08 22:35:00|119.95|118.35|120.28|118.68|120.37|118.77|119.95|118.35|152
1680993600000|2023-04-08 22:40:00|120.27|118.67|120.16|118.56|120.29|118.69|119.99|118.39|89
1680993900000|2023-04-08 22:45:00|120.15|118.55|120.2|118.6|120.21|118.61|120.08|118.48|76
1680994200000|2023-04-08 22:50:00|120.19|118.59|120.22|118.62|120.22|118.62|120.16|118.56|64
1680994500000|2023-04-08 22:55:00|120.2|118.6|120.23|118.63|120.28|118.68|120.18|118.58|96
1680994800000|2023-04-08 23:00:00|120.22|118.62|120.28|118.68|120.32|118.72|120.13|118.53|74
1680995100000|2023-04-08 23:05:00|120.3|118.7|120.29|118.69|120.31|118.71|120.13|118.53|134
1680995400000|2023-04-08 23:10:00|120.3|118.7|120.29|118.69|120.31|118.71|120.18|118.58|101
1680995700000|2023-04-08 23:15:00|120.3|118.7|120.29|118.69|120.32|118.72|120.29|118.69|111
1680996000000|2023-04-08 23:20:00|120.3|118.7|120.31|118.71|120.31|118.71|120.28|118.68|68
1680996300000|2023-04-08 23:25:00|120.32|118.72|120.24|118.64|120.32|118.72|120.23|118.63|36
1680996600000|2023-04-08 23:30:00|120.25|118.65|119.93|118.33|120.26|118.66|119.93|118.33|56
1680996900000|2023-04-08 23:35:00|119.92|118.32|120.02|118.42|120.02|118.42|119.89|118.29|55
1680997200000|2023-04-08 23:40:00|120.01|118.41|120.08|118.48|120.1|118.5|119.99|118.39|76
1680997500000|2023-04-08 23:45:00|120.09|118.49|120.01|118.41|120.09|118.49|119.88|118.28|45
1680997800000|2023-04-08 23:50:00|120.05|118.45|119.96|118.36|120.09|118.49|119.96|118.36|21
1680998100000|2023-04-08 23:55:00|119.94|118.34|119.82|118.22|119.97|118.37|119.82|118.22|39
1680998400000|2023-04-09 00:00:00|119.81|118.21|119.83|118.23|119.85|118.25|119.71|118.11|98
1680998700000|2023-04-09 00:05:00|119.84|118.24|119.82|118.22|119.93|118.33|119.72|118.12|107
1680999000000|2023-04-09 00:10:00|119.83|118.23|119.94|118.34|120.04|118.44|119.83|118.23|62
1680999300000|2023-04-09 00:15:00|119.93|118.33|120.04|118.44|120.05|118.45|119.93|118.33|68
1680999600000|2023-04-09 00:20:00|120.03|118.43|120.36|118.76|120.36|118.76|120.02|118.42|77
1680999900000|2023-04-09 00:25:00|120.37|118.77|120.68|119.08|120.69|119.09|120.37|118.77|61
1681000200000|2023-04-09 00:30:00|120.67|119.07|120.72|119.12|120.75|119.15|120.59|118.99|56
1681000500000|2023-04-09 00:35:00|120.73|119.13|120.8|119.2|120.82|119.22|120.7|119.1|59
1681000800000|2023-04-09 00:40:00|120.79|119.19|120.73|119.13|120.79|119.19|120.63|119.03|58
1681001100000|2023-04-09 00:45:00|120.72|119.12|120.7|119.1|120.84|119.24|120.69|119.09|53
1681001400000|2023-04-09 00:50:00|120.72|119.12|120.7|119.1|120.72|119.12|120.69|119.09|51
1681001700000|2023-04-09 00:55:00|120.69|119.09|120.83|119.23|120.87|119.27|120.69|119.09|54
1681002000000|2023-04-09 01:00:00|120.82|119.22|120.91|119.31|120.91|119.31|120.8|119.2|29
1681002300000|2023-04-09 01:05:00|120.92|119.32|121.06|119.46|121.06|119.46|120.92|119.32|18
1681002600000|2023-04-09 01:10:00|121.07|119.47|121.23|119.63|121.31|119.71|121.07|119.47|88
1681002900000|2023-04-09 01:15:00|121.24|119.64|121.3|119.7|121.35|119.75|121.23|119.63|44
1681003200000|2023-04-09 01:20:00|121.29|119.69|121.53|119.93|121.53|119.93|121.29|119.69|53
1681003500000|2023-04-09 01:25:00|121.51|119.91|121.51|119.91|121.62|120.02|121.5|119.9|47
1681003800000|2023-04-09 01:30:00|121.5|119.9|121.29|119.69|121.64|120.04|121.29|119.69|44
1681004100000|2023-04-09 01:35:00|121.26|119.66|121.31|119.71|121.39|119.79|121.13|119.53|64
1681004400000|2023-04-09 01:40:00|121.32|119.72|121.4|119.8|121.4|119.8|121.32|119.72|19
1681004700000|2023-04-09 01:45:00|121.39|119.79|121.41|119.81|121.42|119.82|121.38|119.78|22
1681005000000|2023-04-09 01:50:00|121.42|119.82|121.41|119.81|121.43|119.83|121.41|119.81|17
1681005300000|2023-04-09 01:55:00|121.43|119.83|121.42|119.82|121.43|119.83|121.4|119.8|14
1681005600000|2023-04-09 02:00:00|121.41|119.81|121.41|119.81|121.42|119.82|121.38|119.78|22
1681005900000|2023-04-09 02:05:00|121.42|119.82|121.31|119.71|121.42|119.82|121.31|119.71|25
1681006200000|2023-04-09 02:10:00|121.34|119.74|121.47|119.87|121.48|119.88|121.31|119.71|37
1681006500000|2023-04-09 02:15:00|121.48|119.88|121.48|119.88|121.55|119.95|121.41|119.81|40
1681006800000|2023-04-09 02:20:00|121.47|119.87|121.37|119.77|121.47|119.87|121.36|119.76|20
1681007100000|2023-04-09 02:25:00|121.38|119.78|121.49|119.89|121.53|119.93|121.37|119.77|45
1681007400000|2023-04-09 02:30:00|121.5|119.9|121.53|119.93|121.59|119.99|121.46|119.86|62
1681007700000|2023-04-09 02:35:00|121.54|119.94|121.37|119.77|121.57|119.97|121.37|119.77|59
1681008000000|2023-04-09 02:40:00|121.38|119.78|121.51|119.91|121.51|119.91|121.38|119.78|18
1681008300000|2023-04-09 02:45:00|121.5|119.9|121.33|119.73|121.58|119.98|121.33|119.73|61
1681008600000|2023-04-09 02:50:00|121.34|119.74|121.28|119.68|121.34|119.74|121.24|119.64|46
1681008900000|2023-04-09 02:55:00|121.24|119.64|121.04|119.44|121.26|119.66|120.91|119.31|110
1681009200000|2023-04-09 03:00:00|121.03|119.43|121.14|119.54|121.14|119.54|121.03|119.43|65
1681009500000|2023-04-09 03:05:00|121.15|119.55|120.9|119.3|121.15|119.55|120.87|119.27|82
1681009800000|2023-04-09 03:10:00|120.88|119.28|120.88|119.28|120.92|119.32|120.85|119.25|28
1681010100000|2023-04-09 03:15:00|120.86|119.26|120.82|119.22|120.86|119.26|120.78|119.18|37
1681010400000|2023-04-09 03:20:00|120.84|119.24|120.98|119.38|121.01|119.41|120.82|119.22|35
1681010700000|2023-04-09 03:25:00|120.97|119.37|121.06|119.46|121.06|119.46|120.97|119.37|33
1681011000000|2023-04-09 03:30:00|121.05|119.45|121.11|119.51|121.14|119.54|121.05|119.45|27
1681011300000|2023-04-09 03:35:00|121.07|119.47|121.07|119.47|121.12|119.52|121.06|119.46|9
1681011600000|2023-04-09 03:40:00|121.1|119.5|121.13|119.53|121.17|119.57|121.06|119.46|26
1681011900000|2023-04-09 03:45:00|121.12|119.52|121.06|119.46|121.2|119.6|121.05|119.45|44
1681012200000|2023-04-09 03:50:00|121.04|119.44|121.04|119.44|121.05|119.45|121.02|119.42|31
1681012500000|2023-04-09 03:55:00|121.05|119.45|120.94|119.34|121.11|119.51|120.93|119.33|41
1681012800000|2023-04-09 04:00:00|120.93|119.33|120.34|118.74|120.93|119.33|120.32|118.72|85
1681013100000|2023-04-09 04:05:00|120.36|118.76|120.42|118.82|120.44|118.84|120.23|118.63|60
1681013400000|2023-04-09 04:10:00|120.41|118.81|120.49|118.89|120.52|118.92|120.4|118.8|82
1681013700000|2023-04-09 04:15:00|120.5|118.9|120.53|118.93|120.54|118.94|120.45|118.85|34
1681014000000|2023-04-09 04:20:00|120.52|118.92|120.51|118.91|120.54|118.94|120.51|118.91|21
1681014300000|2023-04-09 04:25:00|120.55|118.95|120.64|119.04|120.66|119.06|120.54|118.94|21
1681014600000|2023-04-09 04:30:00|120.65|119.05|120.5|118.9|120.65|119.05|120.5|118.9|66
1681014900000|2023-04-09 04:35:00|120.51|118.91|120.52|118.92|120.54|118.94|120.51|118.91|24
1681015200000|2023-04-09 04:40:00|120.51|118.91|120.6|119|120.65|119.05|120.51|118.91|32
1681015500000|2023-04-09 04:45:00|120.61|119.01|120.61|119.01|120.63|119.03|120.6|119|20
1681015800000|2023-04-09 04:50:00|120.62|119.02|120.63|119.03|120.65|119.05|120.61|119.01|14
1681016100000|2023-04-09 04:55:00|120.61|119.01|120.43|118.83|120.65|119.05|120.43|118.83|29
1681016400000|2023-04-09 05:00:00|120.44|118.84|120.48|118.88|120.54|118.94|120.44|118.84|53
1681016700000|2023-04-09 05:05:00|120.49|118.89|120.44|118.84|120.5|118.9|120.42|118.82|37
1681017000000|2023-04-09 05:10:00|120.43|118.83|120.45|118.85|120.45|118.85|120.42|118.82|31
1681017300000|2023-04-09 05:15:00|120.46|118.86|120.52|118.92|120.63|119.03|120.46|118.86|33
1681017600000|2023-04-09 05:20:00|120.53|118.93|120.61|119.01|120.62|119.02|120.52|118.92|35
1681017900000|2023-04-09 05:25:00|120.62|119.02|120.61|119.01|120.63|119.03|120.6|119|22
1681018200000|2023-04-09 05:30:00|120.58|118.98|120.48|118.88|120.58|118.98|120.45|118.85|65
1681018500000|2023-04-09 05:35:00|120.52|118.92|120.49|118.89|120.55|118.95|120.46|118.86|33
1681018800000|2023-04-09 05:40:00|120.48|118.88|120.28|118.68|120.5|118.9|120.26|118.66|63
1681019100000|2023-04-09 05:45:00|120.3|118.7|120.34|118.74|120.4|118.8|120.3|118.7|38
1681019400000|2023-04-09 05:50:00|120.35|118.75|120.29|118.69|120.35|118.75|120.29|118.69|35
1681019700000|2023-04-09 05:55:00|120.3|118.7|119.97|118.37|120.31|118.71|119.94|118.34|73
1681020000000|2023-04-09 06:00:00|119.96|118.36|119.01|117.41|120.07|118.47|118.75|117.15|269
1681020300000|2023-04-09 06:05:00|119.02|117.42|119.21|117.61|119.29|117.69|118.28|116.68|291
1681020600000|2023-04-09 06:10:00|119.2|117.6|119.03|117.43|119.2|117.6|118.69|117.09|164
1681020900000|2023-04-09 06:15:00|119.02|117.42|118.8|117.2|119.08|117.48|118.59|116.99|191
1681021200000|2023-04-09 06:20:00|118.81|117.21|118.91|117.31|118.91|117.31|118.71|117.11|35
1681021500000|2023-04-09 06:25:00|118.98|117.38|119.23|117.63|119.24|117.64|118.98|117.38|50
1681021800000|2023-04-09 06:30:00|119.22|117.62|119.44|117.84|119.59|117.99|119.21|117.61|90
1681022100000|2023-04-09 06:35:00|119.41|117.81|118.9|117.3|119.42|117.82|118.9|117.3|70
1681022400000|2023-04-09 06:40:00|118.89|117.29|118.99|117.39|119.12|117.52|118.89|117.29|81
1681022700000|2023-04-09 06:45:00|118.98|117.38|119.28|117.68|119.28|117.68|118.91|117.31|69
1681023000000|2023-04-09 06:50:00|119.27|117.67|119.08|117.48|119.31|117.71|119.02|117.42|144
1681023300000|2023-04-09 06:55:00|119.07|117.47|118.93|117.33|119.1|117.5|118.82|117.22|105
1681023600000|2023-04-09 07:00:00|118.92|117.32|118.74|117.14|118.93|117.33|118.74|117.14|144
1681023900000|2023-04-09 07:05:00|118.75|117.15|118.83|117.23|118.91|117.31|118.74|117.14|97
1681024200000|2023-04-09 07:10:00|118.81|117.21|118.83|117.23|118.91|117.31|118.8|117.2|25
1681024500000|2023-04-09 07:15:00|118.84|117.24|119.07|117.47|119.07|117.47|118.82|117.22|57
1681024800000|2023-04-09 07:20:00|119.06|117.46|119.27|117.67|119.27|117.67|118.99|117.39|59
1681025100000|2023-04-09 07:25:00|119.24|117.64|119.29|117.69|119.32|117.72|119.24|117.64|59
1681025400000|2023-04-09 07:30:00|119.3|117.7|119.51|117.91|119.51|117.91|119.29|117.69|29
1681025700000|2023-04-09 07:35:00|119.54|117.94|119.3|117.7|119.56|117.96|119.24|117.64|68
1681026000000|2023-04-09 07:40:00|119.31|117.71|119.6|118|119.62|118.02|119.31|117.71|108
1681026300000|2023-04-09 07:45:00|119.59|117.99|119.64|118.04|119.67|118.07|119.48|117.88|93
1681026600000|2023-04-09 07:50:00|119.63|118.03|119.67|118.07|119.7|118.1|119.63|118.03|96
1681026900000|2023-04-09 07:55:00|119.68|118.08|119.5|117.9|119.69|118.09|119.47|117.87|76
1681027200000|2023-04-09 08:00:00|119.53|117.93|119.54|117.94|119.55|117.95|119.43|117.83|45
1681027500000|2023-04-09 08:05:00|119.53|117.93|119.63|118.03|119.66|118.06|119.52|117.92|39
1681027800000|2023-04-09 08:10:00|119.62|118.02|119.51|117.91|119.63|118.03|119.51|117.91|35
1681028100000|2023-04-09 08:15:00|119.49|117.89|119.6|118|119.62|118.02|119.49|117.89|54
1681028400000|2023-04-09 08:20:00|119.58|117.98|119.47|117.87|119.58|117.98|119.46|117.86|127
1681028700000|2023-04-09 08:25:00|119.46|117.86|119.36|117.76|119.46|117.86|119.29|117.69|95
1681029000000|2023-04-09 08:30:00|119.38|117.78|119.5|117.9|119.52|117.92|119.36|117.76|66
1681029300000|2023-04-09 08:35:00|119.51|117.91|119.52|117.92|119.54|117.94|119.48|117.88|18
1681029600000|2023-04-09 08:40:00|119.51|117.91|119.4|117.8|119.52|117.92|119.38|117.78|40
1681029900000|2023-04-09 08:45:00|119.35|117.75|119.22|117.62|119.35|117.75|119.09|117.49|83
1681030200000|2023-04-09 08:50:00|119.23|117.63|119.42|117.82|119.43|117.83|119.22|117.62|38
1681030500000|2023-04-09 08:55:00|119.43|117.83|119.45|117.85|119.45|117.85|119.42|117.82|11
1681030800000|2023-04-09 09:00:00|119.43|117.83|119.43|117.83|119.44|117.84|119.41|117.81|19
1681031100000|2023-04-09 09:05:00|119.44|117.84|119.48|117.88|119.48|117.88|119.43|117.83|28
1681031400000|2023-04-09 09:10:00|119.47|117.87|119.53|117.93|119.53|117.93|119.46|117.86|50
1681031700000|2023-04-09 09:15:00|119.59|117.99|119.56|117.96|119.64|118.04|119.55|117.95|86
1681032000000|2023-04-09 09:20:00|119.57|117.97|119.63|118.03|119.63|118.03|119.48|117.88|52
1681032300000|2023-04-09 09:25:00|119.62|118.02|119.5|117.9|119.62|118.02|119.5|117.9|27
1681032600000|2023-04-09 09:30:00|119.49|117.89|119.49|117.89|119.51|117.91|119.49|117.89|7
1681032900000|2023-04-09 09:35:00|119.42|117.82|119.4|117.8|119.49|117.89|119.3|117.7|69
1681033200000|2023-04-09 09:40:00|119.41|117.81|119.44|117.84|119.46|117.86|119.41|117.81|50
1681033500000|2023-04-09 09:45:00|119.45|117.85|119.42|117.82|119.45|117.85|119.42|117.82|28
1681033800000|2023-04-09 09:50:00|119.43|117.83|119.31|117.71|119.43|117.83|119.3|117.7|20
1681034100000|2023-04-09 09:55:00|119.32|117.72|119.3|117.7|119.34|117.74|119.3|117.7|18
1681034400000|2023-04-09 10:00:00|119.31|117.71|119.21|117.61|119.34|117.74|119.21|117.61|31
1681034700000|2023-04-09 10:05:00|119.2|117.6|119.12|117.52|119.2|117.6|119.11|117.51|15
1681035000000|2023-04-09 10:10:00|119.13|117.53|119.21|117.61|119.22|117.62|119.12|117.52|25
1681035300000|2023-04-09 10:15:00|119.2|117.6|119|117.4|119.2|117.6|118.99|117.39|49
1681035600000|2023-04-09 10:20:00|118.99|117.39|119.28|117.68|119.28|117.68|118.98|117.38|34
1681035900000|2023-04-09 10:25:00|119.29|117.69|119.25|117.65|119.29|117.69|119.17|117.57|47
1681036200000|2023-04-09 10:30:00|119.26|117.66|119.19|117.59|119.26|117.66|119.17|117.57|24
1681036500000|2023-04-09 10:35:00|119.21|117.61|119.17|117.57|119.21|117.61|119.17|117.57|53
1681036800000|2023-04-09 10:40:00|119.19|117.59|119.18|117.58|119.19|117.59|119.07|117.47|44
1681037100000|2023-04-09 10:45:00|119.17|117.57|119.26|117.66|119.28|117.68|119.17|117.57|34
1681037400000|2023-04-09 10:50:00|119.25|117.65|118.96|117.36|119.26|117.66|118.95|117.35|110
1681037700000|2023-04-09 10:55:00|118.98|117.38|118.99|117.39|118.99|117.39|118.87|117.27|92
1681038000000|2023-04-09 11:00:00|119|117.4|119.15|117.55|119.16|117.56|119|117.4|26
1681038300000|2023-04-09 11:05:00|119.16|117.56|119.07|117.47|119.16|117.56|118.99|117.39|77
1681038600000|2023-04-09 11:10:00|119.09|117.49|118.98|117.38|119.09|117.49|118.97|117.37|52
1681038900000|2023-04-09 11:15:00|119|117.4|119.11|117.51|119.11|117.51|118.98|117.38|37
1681039200000|2023-04-09 11:20:00|119.1|117.5|119.11|117.51|119.18|117.58|119.05|117.45|94
1681039500000|2023-04-09 11:25:00|119.12|117.52|118.96|117.36|119.12|117.52|118.91|117.31|54
1681039800000|2023-04-09 11:30:00|118.95|117.35|119.11|117.51|119.12|117.52|118.94|117.34|43
1681040100000|2023-04-09 11:35:00|119.14|117.54|119.26|117.66|119.27|117.67|119.11|117.51|48
1681040400000|2023-04-09 11:40:00|119.27|117.67|119.3|117.7|119.31|117.71|119.22|117.62|49
1681040700000|2023-04-09 11:45:00|119.31|117.71|119.49|117.89|119.51|117.91|119.31|117.71|69
1681041000000|2023-04-09 11:50:00|119.46|117.86|119.41|117.81|119.47|117.87|119.4|117.8|43
1681041300000|2023-04-09 11:55:00|119.4|117.8|119.47|117.87|119.58|117.98|119.4|117.8|67
1681041600000|2023-04-09 12:00:00|119.46|117.86|119.43|117.83|119.47|117.87|119.28|117.68|57
1681041900000|2023-04-09 12:05:00|119.41|117.81|119.44|117.84|119.44|117.84|119.38|117.78|30
1681042200000|2023-04-09 12:10:00|119.43|117.83|119.39|117.79|119.45|117.85|119.38|117.78|39
1681042500000|2023-04-09 12:15:00|119.38|117.78|119.39|117.79|119.42|117.82|119.38|117.78|18
1681042800000|2023-04-09 12:20:00|119.38|117.78|119.49|117.89|119.49|117.89|119.3|117.7|66
1681043100000|2023-04-09 12:25:00|119.5|117.9|119.68|118.08|119.69|118.09|119.49|117.89|35
1681043400000|2023-04-09 12:30:00|119.69|118.09|119.5|117.9|119.74|118.14|119.5|117.9|65
1681043700000|2023-04-09 12:35:00|119.49|117.89|119.58|117.98|119.68|118.08|119.4|117.8|63
1681044000000|2023-04-09 12:40:00|119.57|117.97|119.54|117.94|119.68|118.08|119.54|117.94|49
1681044300000|2023-04-09 12:45:00|119.55|117.95|119.58|117.98|119.59|117.99|119.5|117.9|39
1681044600000|2023-04-09 12:50:00|119.57|117.97|119.39|117.79|119.58|117.98|119.33|117.73|53
1681044900000|2023-04-09 12:55:00|119.41|117.81|119.38|117.78|119.41|117.81|119.37|117.77|11
1681045200000|2023-04-09 13:00:00|119.39|117.79|119.19|117.59|119.39|117.79|119.19|117.59|18
1681045500000|2023-04-09 13:05:00|119.18|117.58|119.19|117.59|119.28|117.68|119.17|117.57|50
1681045800000|2023-04-09 13:10:00|119.2|117.6|119.01|117.41|119.21|117.61|118.93|117.33|106
1681046100000|2023-04-09 13:15:00|119.04|117.44|119.1|117.5|119.11|117.51|119.03|117.43|55
1681046400000|2023-04-09 13:20:00|119.09|117.49|118.89|117.29|119.09|117.49|118.87|117.27|59
1681046700000|2023-04-09 13:25:00|118.91|117.31|118.98|117.38|118.99|117.39|118.89|117.29|54
1681047000000|2023-04-09 13:30:00|119|117.4|118.92|117.32|119|117.4|118.88|117.28|54
1681047300000|2023-04-09 13:35:00|118.93|117.33|119.09|117.49|119.09|117.49|118.91|117.31|45
1681047600000|2023-04-09 13:40:00|119.08|117.48|119.15|117.55|119.15|117.55|119.05|117.45|31
1681047900000|2023-04-09 13:45:00|119.16|117.56|119.17|117.57|119.2|117.6|119.15|117.55|29
1681048200000|2023-04-09 13:50:00|119.16|117.56|119.18|117.58|119.18|117.58|119.16|117.56|7
1681048500000|2023-04-09 13:55:00|119.17|117.57|119.18|117.58|119.18|117.58|119.17|117.57|2
1681048800000|2023-04-09 14:00:00|119.19|117.59|119.17|117.57|119.19|117.59|119.17|117.57|2
1681049100000|2023-04-09 14:05:00|119.15|117.55|119.11|117.51|119.15|117.55|119.11|117.51|65
1681049400000|2023-04-09 14:10:00|119.12|117.52|119.29|117.69|119.31|117.71|119.11|117.51|46
1681049700000|2023-04-09 14:15:00|119.3|117.7|118.92|117.32|119.3|117.7|118.92|117.32|70
1681050000000|2023-04-09 14:20:00|118.93|117.33|118.5|116.9|118.93|117.33|118.25|116.65|277
1681050300000|2023-04-09 14:25:00|118.51|116.91|118.61|117.01|118.7|117.1|118.48|116.88|139
1681050600000|2023-04-09 14:30:00|118.6|117|118.64|117.04|118.71|117.11|118.39|116.79|121
1681050900000|2023-04-09 14:35:00|118.65|117.05|118.61|117.01|118.72|117.12|118.59|116.99|39
1681051200000|2023-04-09 14:40:00|118.62|117.02|118.61|117.01|118.7|117.1|118.51|116.91|43
1681051500000|2023-04-09 14:45:00|118.6|117|118.5|116.9|118.64|117.04|118.41|116.81|70
1681051800000|2023-04-09 14:50:00|118.51|116.91|118.71|117.11|118.72|117.12|118.5|116.9|45
1681052100000|2023-04-09 14:55:00|118.72|117.12|118.7|117.1|118.72|117.12|118.7|117.1|13
1681052400000|2023-04-09 15:00:00|118.69|117.09|118.57|116.97|118.74|117.14|118.54|116.94|60
1681052700000|2023-04-09 15:05:00|118.56|116.96|118.52|116.92|118.6|117|118.51|116.91|66
1681053000000|2023-04-09 15:10:00|118.53|116.93|118.67|117.07|118.68|117.08|118.44|116.84|50
1681053300000|2023-04-09 15:15:00|118.68|117.08|118.74|117.14|118.81|117.21|118.68|117.08|117
1681053600000|2023-04-09 15:20:00|118.72|117.12|118.85|117.25|118.86|117.26|118.64|117.04|80
1681053900000|2023-04-09 15:25:00|118.86|117.26|118.92|117.32|118.92|117.32|118.81|117.21|62
1681054200000|2023-04-09 15:30:00|118.91|117.31|118.64|117.04|118.91|117.31|118.64|117.04|89
1681054500000|2023-04-09 15:35:00|118.65|117.05|118.68|117.08|118.71|117.11|118.63|117.03|62
1681054800000|2023-04-09 15:40:00|118.72|117.12|118.99|117.39|118.99|117.39|118.72|117.12|79
1681055100000|2023-04-09 15:45:00|119|117.4|119.01|117.41|119.09|117.49|118.9|117.3|119
1681055400000|2023-04-09 15:50:00|119.02|117.42|118.69|117.09|119.02|117.42|118.69|117.09|95
1681055700000|2023-04-09 15:55:00|118.7|117.1|118.7|117.1|118.78|117.18|118.65|117.05|51
1681056000000|2023-04-09 16:00:00|118.69|117.09|118.76|117.16|118.78|117.18|118.69|117.09|23
1681056300000|2023-04-09 16:05:00|118.77|117.17|118.7|117.1|118.8|117.2|118.69|117.09|40
1681056600000|2023-04-09 16:10:00|118.69|117.09|118.8|117.2|118.84|117.24|118.68|117.08|63
1681056900000|2023-04-09 16:15:00|118.82|117.22|118.8|117.2|118.82|117.22|118.8|117.2|18
1681057200000|2023-04-09 16:20:00|118.86|117.26|118.99|117.39|119.01|117.41|118.86|117.26|36
1681057500000|2023-04-09 16:25:00|119|117.4|119.03|117.43|119.06|117.46|118.99|117.39|33
1681057800000|2023-04-09 16:30:00|119.04|117.44|119.05|117.45|119.11|117.51|118.95|117.35|86
1681058100000|2023-04-09 16:35:00|119.06|117.46|118.86|117.26|119.08|117.48|118.82|117.22|72
1681058400000|2023-04-09 16:40:00|118.91|117.31|119.01|117.41|119.1|117.5|118.91|117.31|88
1681058700000|2023-04-09 16:45:00|119|117.4|119|117.4|119.09|117.49|118.89|117.29|95
1681059000000|2023-04-09 16:50:00|119.01|117.41|119.09|117.49|119.21|117.61|119|117.4|78
1681059300000|2023-04-09 16:55:00|119.08|117.48|119|117.4|119.09|117.49|118.98|117.38|43
1681059600000|2023-04-09 17:00:00|119.01|117.41|119.04|117.44|119.1|117.5|118.99|117.39|92
1681059900000|2023-04-09 17:05:00|119.05|117.45|119.09|117.49|119.11|117.51|119.03|117.43|56
1681060200000|2023-04-09 17:10:00|119.11|117.51|119.25|117.65|119.27|117.67|119.09|117.49|56
1681060500000|2023-04-09 17:15:00|119.26|117.66|119.14|117.54|119.27|117.67|119.14|117.54|40
1681060800000|2023-04-09 17:20:00|119.15|117.55|118.95|117.35|119.15|117.55|118.94|117.34|55
1681061100000|2023-04-09 17:25:00|118.96|117.36|118.99|117.39|119.02|117.42|118.95|117.35|14
1681061400000|2023-04-09 17:30:00|119|117.4|118.67|117.07|119.01|117.41|118.66|117.06|47
1681061700000|2023-04-09 17:35:00|118.66|117.06|118.85|117.25|118.87|117.27|118.66|117.06|54
1681062000000|2023-04-09 17:40:00|118.82|117.22|118.66|117.06|118.82|117.22|118.66|117.06|79
1681062300000|2023-04-09 17:45:00|118.67|117.07|118.73|117.13|118.81|117.21|118.66|117.06|123
1681062600000|2023-04-09 17:50:00|118.75|117.15|118.93|117.33|118.94|117.34|118.73|117.13|34
1681062900000|2023-04-09 17:55:00|118.94|117.34|118.98|117.38|119.04|117.44|118.89|117.29|66
1681063200000|2023-04-09 18:00:00|118.99|117.39|118.91|117.31|119.01|117.41|118.9|117.3|44
1681063500000|2023-04-09 18:05:00|118.9|117.3|118.91|117.31|118.92|117.32|118.9|117.3|17
1681063800000|2023-04-09 18:10:00|118.9|117.3|118.99|117.39|118.99|117.39|118.9|117.3|28
1681064100000|2023-04-09 18:15:00|119|117.4|119|117.4|119.01|117.41|118.98|117.38|21
1681064400000|2023-04-09 18:20:00|119.01|117.41|118.98|117.38|119.01|117.41|118.98|117.38|10
1681064700000|2023-04-09 18:25:00|118.99|117.39|118.99|117.39|119.01|117.41|118.99|117.39|7
1681065000000|2023-04-09 18:30:00|119|117.4|119.01|117.41|119.08|117.48|118.99|117.39|47
1681065300000|2023-04-09 18:35:00|119.02|117.42|119.08|117.48|119.13|117.53|119.01|117.41|35
1681065600000|2023-04-09 18:40:00|119.09|117.49|119.18|117.58|119.2|117.6|119.03|117.43|74
1681065900000|2023-04-09 18:45:00|119.17|117.57|119.14|117.54|119.21|117.61|119.14|117.54|61
1681066200000|2023-04-09 18:50:00|119.13|117.53|119.38|117.78|119.61|118.01|119.13|117.53|175
1681066500000|2023-04-09 18:55:00|119.39|117.79|119.67|118.07|119.8|118.2|119.38|117.78|181
1681066800000|2023-04-09 19:00:00|119.68|118.08|119.71|118.11|119.81|118.21|119.61|118.01|154
1681067100000|2023-04-09 19:05:00|119.72|118.12|119.73|118.13|119.8|118.2|119.64|118.04|87
1681067400000|2023-04-09 19:10:00|119.72|118.12|119.88|118.28|119.9|118.3|119.65|118.05|100
1681067700000|2023-04-09 19:15:00|119.89|118.29|120.34|118.74|120.35|118.75|119.89|118.29|205
1681068000000|2023-04-09 19:20:00|120.32|118.72|120.32|118.72|120.44|118.84|120.22|118.62|136
1681068300000|2023-04-09 19:25:00|120.31|118.71|120.21|118.61|120.39|118.79|120.18|118.58|138
1681068600000|2023-04-09 19:30:00|120.23|118.63|120.29|118.69|120.39|118.79|120.22|118.62|102
1681068900000|2023-04-09 19:35:00|120.28|118.68|120.09|118.49|120.3|118.7|119.96|118.36|183
1681069200000|2023-04-09 19:40:00|120.1|118.5|120.04|118.44|120.28|118.68|120.02|118.42|113
1681069500000|2023-04-09 19:45:00|120.05|118.45|120.4|118.8|120.5|118.9|120.04|118.44|152
1681069800000|2023-04-09 19:50:00|120.46|118.86|120.46|118.86|120.47|118.87|120.39|118.79|64
1681070100000|2023-04-09 19:55:00|120.45|118.85|120.57|118.97|120.62|119.02|120.45|118.85|102
1681070400000|2023-04-09 20:00:00|120.58|118.98|120.47|118.87|120.6|119|120.46|118.86|88
1681070700000|2023-04-09 20:05:00|120.46|118.86|120.36|118.76|120.48|118.88|120.34|118.74|67
1681071000000|2023-04-09 20:10:00|120.35|118.75|120.25|118.65|120.36|118.76|120.25|118.65|32
1681071300000|2023-04-09 20:15:00|120.26|118.66|120.33|118.73|120.44|118.84|120.26|118.66|45
1681071600000|2023-04-09 20:20:00|120.32|118.72|120.18|118.58|120.33|118.73|120.15|118.55|71
1681071900000|2023-04-09 20:25:00|120.2|118.6|120.19|118.59|120.27|118.67|120.18|118.58|57
1681072200000|2023-04-09 20:30:00|120.2|118.6|120.27|118.67|120.37|118.77|120.2|118.6|87
1681072500000|2023-04-09 20:35:00|120.25|118.65|120.25|118.65|120.3|118.7|120.16|118.56|50
1681072800000|2023-04-09 20:40:00|120.26|118.66|120.23|118.63|120.3|118.7|120.21|118.61|53
1681073100000|2023-04-09 20:45:00|120.22|118.62|119.98|118.38|120.23|118.63|119.98|118.38|66
1681073400000|2023-04-09 20:50:00|119.99|118.39|120.15|118.55|120.17|118.57|119.99|118.39|48
1681073700000|2023-04-09 20:55:00|120.14|118.54|120.08|118.48|120.14|118.54|120.06|118.46|58
1681074000000|2023-04-09 21:00:00|120.07|118.47|120.19|118.59|120.21|118.61|120.07|118.47|51
1681074300000|2023-04-09 21:05:00|120.18|118.58|120.02|118.42|120.18|118.58|120|118.4|36
1681074600000|2023-04-09 21:10:00|120.03|118.43|120.3|118.7|120.31|118.71|120.02|118.42|79
1681074900000|2023-04-09 21:15:00|120.29|118.69|120.3|118.7|120.31|118.71|120.28|118.68|45
1681075200000|2023-04-09 21:20:00|120.31|118.71|120.18|118.58|120.32|118.72|120.17|118.57|50
1681075500000|2023-04-09 21:25:00|120.17|118.57|120.38|118.78|120.4|118.8|120.09|118.49|199
1681075800000|2023-04-09 21:30:00|120.4|118.8|120.58|118.98|120.61|119.01|120.39|118.79|61
1681076100000|2023-04-09 21:35:00|120.59|118.99|120.65|119.05|120.71|119.11|120.52|118.92|105
1681076400000|2023-04-09 21:40:00|120.68|119.08|120.71|119.11|120.81|119.21|120.68|119.08|68
1681076700000|2023-04-09 21:45:00|120.75|119.15|120.81|119.21|120.82|119.22|120.7|119.1|100
1681077000000|2023-04-09 21:50:00|120.82|119.22|120.95|119.35|121|119.4|120.81|119.21|68
1681077300000|2023-04-09 21:55:00|120.96|119.36|121.38|119.78|121.44|119.84|120.94|119.34|158
1681077600000|2023-04-09 22:00:00|121.39|119.79|121.31|119.71|121.49|119.89|121.3|119.7|332
1681077900000|2023-04-09 22:05:00|121.3|119.7|121.67|120.07|121.71|120.11|121.29|119.69|158
1681078200000|2023-04-09 22:10:00|121.69|120.09|121.5|119.9|121.78|120.18|121.33|119.73|215
1681078500000|2023-04-09 22:15:00|121.51|119.91|121.9|120.3|121.98|120.38|121.5|119.9|220
1681078800000|2023-04-09 22:20:00|121.91|120.31|122.19|120.59|122.36|120.76|121.89|120.29|261
1681079100000|2023-04-09 22:25:00|122.2|120.6|122.19|120.59|122.37|120.77|122.09|120.49|202
1681079400000|2023-04-09 22:30:00|122.2|120.6|122.2|120.6|122.55|120.95|122.18|120.58|125
1681079700000|2023-04-09 22:35:00|122.21|120.61|122.11|120.51|122.28|120.68|122.09|120.49|98
1681080000000|2023-04-09 22:40:00|122.09|120.49|122.04|120.44|122.26|120.66|122.04|120.44|89
1681080300000|2023-04-09 22:45:00|122.05|120.45|121.73|120.13|122.13|120.53|121.72|120.12|81
1681080600000|2023-04-09 22:50:00|121.72|120.12|121.89|120.29|121.89|120.29|121.72|120.12|87
1681080900000|2023-04-09 22:55:00|121.9|120.3|121.88|120.28|121.99|120.39|121.84|120.24|73
1681081200000|2023-04-09 23:00:00|121.89|120.29|121.54|119.94|122.07|120.47|121.52|119.92|168
1681081500000|2023-04-09 23:05:00|121.55|119.95|121.57|119.97|121.71|120.11|121.46|119.86|133
1681081800000|2023-04-09 23:10:00|121.56|119.96|121.5|119.9|121.69|120.09|121.46|119.86|87
1681082100000|2023-04-09 23:15:00|121.48|119.88|121.72|120.12|121.74|120.14|121.47|119.87|87
1681082400000|2023-04-09 23:20:00|121.73|120.13|121.88|120.28|121.88|120.28|121.72|120.12|60
1681082700000|2023-04-09 23:25:00|121.89|120.29|121.68|120.08|121.9|120.3|121.63|120.03|73
1681083000000|2023-04-09 23:30:00|121.69|120.09|121.53|119.93|121.69|120.09|121.52|119.92|65
1681083300000|2023-04-09 23:35:00|121.55|119.95|121.46|119.86|121.56|119.96|121.44|119.84|57
1681083600000|2023-04-09 23:40:00|121.47|119.87|121.48|119.88|121.57|119.97|121.45|119.85|103
1681083900000|2023-04-09 23:45:00|121.49|119.89|121.6|120|121.63|120.03|121.49|119.89|62
1681084200000|2023-04-09 23:50:00|121.59|119.99|121.5|119.9|121.6|120|121.39|119.79|90
1681084500000|2023-04-09 23:55:00|121.49|119.89|121.64|120.04|121.71|120.11|121.46|119.86|48
1681084800000|2023-04-10 00:00:00|121.65|120.05|121.66|120.06|121.78|120.18|121.58|119.98|100
1681085100000|2023-04-10 00:05:00|121.67|120.07|121.88|120.28|121.88|120.28|121.61|120.01|58
1681085400000|2023-04-10 00:10:00|121.89|120.29|121.84|120.24|121.97|120.37|121.81|120.21|79
1681085700000|2023-04-10 00:15:00|121.83|120.23|121.7|120.1|121.9|120.3|121.68|120.08|86
1681086000000|2023-04-10 00:20:00|121.71|120.11|121.51|119.91|121.72|120.12|121.44|119.84|61
1681086300000|2023-04-10 00:25:00|121.5|119.9|121.67|120.07|121.69|120.09|121.5|119.9|69
1681086600000|2023-04-10 00:30:00|121.66|120.06|121.48|119.88|121.67|120.07|121.46|119.86|54
1681086900000|2023-04-10 00:35:00|121.47|119.87|121.49|119.89|121.5|119.9|121.47|119.87|31
1681087200000|2023-04-10 00:40:00|121.56|119.96|121.68|120.08|121.7|120.1|121.56|119.96|72
1681087500000|2023-04-10 00:45:00|121.69|120.09|121.35|119.75|121.69|120.09|121.35|119.75|67
1681087800000|2023-04-10 00:50:00|121.36|119.76|121.51|119.91|121.62|120.02|121.34|119.74|112
1681088100000|2023-04-10 00:55:00|121.5|119.9|121.38|119.78|121.5|119.9|121.34|119.74|164
1681088400000|2023-04-10 01:00:00|121.37|119.77|121.09|119.49|121.39|119.79|121.09|119.49|54
1681088700000|2023-04-10 01:05:00|121.08|119.48|121.17|119.57|121.2|119.6|120.99|119.39|65
1681089000000|2023-04-10 01:10:00|121.16|119.56|120.85|119.25|121.18|119.58|120.82|119.22|70
1681089300000|2023-04-10 01:15:00|120.87|119.27|120.84|119.24|121.01|119.41|120.79|119.19|98
1681089600000|2023-04-10 01:20:00|120.85|119.25|120.85|119.25|120.89|119.29|120.83|119.23|91
1681089900000|2023-04-10 01:25:00|120.84|119.24|120.68|119.08|120.87|119.27|120.67|119.07|167
1681090200000|2023-04-10 01:30:00|120.69|119.09|120.75|119.15|120.75|119.15|120.46|118.86|149
1681090500000|2023-04-10 01:35:00|120.76|119.16|120.65|119.05|120.8|119.2|120.6|119|42
1681090800000|2023-04-10 01:40:00|120.7|119.1|120.66|119.06|120.79|119.19|120.61|119.01|75
1681091100000|2023-04-10 01:45:00|120.69|119.09|120.84|119.24|120.88|119.28|120.69|119.09|46
1681091400000|2023-04-10 01:50:00|120.83|119.23|120.71|119.11|120.84|119.24|120.7|119.1|25
1681091700000|2023-04-10 01:55:00|120.72|119.12|120.86|119.26|120.9|119.3|120.71|119.11|32
1681092000000|2023-04-10 02:00:00|120.84|119.24|120.82|119.22|120.84|119.24|120.7|119.1|48
1681092300000|2023-04-10 02:05:00|120.83|119.23|120.82|119.22|120.86|119.26|120.8|119.2|27
1681092600000|2023-04-10 02:10:00|120.83|119.23|120.81|119.21|120.87|119.27|120.77|119.17|13
1681092900000|2023-04-10 02:15:00|120.82|119.22|120.73|119.13|120.82|119.22|120.66|119.06|64
1681093200000|2023-04-10 02:20:00|120.74|119.14|120.85|119.25|120.86|119.26|120.73|119.13|74
1681093500000|2023-04-10 02:25:00|120.84|119.24|120.74|119.14|120.85|119.25|120.74|119.14|39
1681093800000|2023-04-10 02:30:00|120.75|119.15|120.96|119.36|120.97|119.37|120.74|119.14|44
1681094100000|2023-04-10 02:35:00|120.97|119.37|121.18|119.58|121.19|119.59|120.97|119.37|50
1681094400000|2023-04-10 02:40:00|121.17|119.57|121.08|119.48|121.34|119.74|121.06|119.46|121
1681094700000|2023-04-10 02:45:00|121.09|119.49|121.01|119.41|121.12|119.52|121.01|119.41|47
1681095000000|2023-04-10 02:50:00|121|119.4|121.09|119.49|121.13|119.53|121|119.4|33
1681095300000|2023-04-10 02:55:00|121.08|119.48|121.07|119.47|121.11|119.51|121.06|119.46|20
1681095600000|2023-04-10 03:00:00|121.06|119.46|121.2|119.6|121.2|119.6|121.06|119.46|44
1681095900000|2023-04-10 03:05:00|121.19|119.59|121|119.4|121.19|119.59|120.98|119.38|75
1681096200000|2023-04-10 03:10:00|121.02|119.42|121.07|119.47|121.11|119.51|121.02|119.42|37
1681096500000|2023-04-10 03:15:00|121.08|119.48|121.03|119.43|121.1|119.5|121.02|119.42|28
1681096800000|2023-04-10 03:20:00|121.02|119.42|121.25|119.65|121.25|119.65|121.02|119.42|62
1681097100000|2023-04-10 03:25:00|121.26|119.66|121.44|119.84|121.45|119.85|121.26|119.66|35
1681097400000|2023-04-10 03:30:00|121.45|119.85|121.49|119.89|121.5|119.9|121.34|119.74|37
1681097700000|2023-04-10 03:35:00|121.48|119.88|121.49|119.89|121.5|119.9|121.48|119.88|12
1681098000000|2023-04-10 03:40:00|121.48|119.88|121.56|119.96|121.57|119.97|121.39|119.79|92
1681098300000|2023-04-10 03:45:00|121.57|119.97|121.4|119.8|121.58|119.98|121.4|119.8|114
1681098600000|2023-04-10 03:50:00|121.41|119.81|121.42|119.82|121.45|119.85|121.39|119.79|25
1681098900000|2023-04-10 03:55:00|121.41|119.81|121.44|119.84|121.45|119.85|121.41|119.81|40
1681099200000|2023-04-10 04:00:00|121.45|119.85|121.56|119.96|121.58|119.98|121.43|119.83|145
1681099500000|2023-04-10 04:05:00|121.55|119.95|121.55|119.95|121.59|119.99|121.53|119.93|46
1681099800000|2023-04-10 04:10:00|121.57|119.97|121.41|119.81|121.58|119.98|121.34|119.74|48
1681100100000|2023-04-10 04:15:00|121.42|119.82|121.45|119.85|121.53|119.93|121.42|119.82|51
1681100400000|2023-04-10 04:20:00|121.46|119.86|121.45|119.85|121.53|119.93|121.44|119.84|41
1681100700000|2023-04-10 04:25:00|121.44|119.84|121.44|119.84|121.49|119.89|121.43|119.83|26
1681101000000|2023-04-10 04:30:00|121.46|119.86|121.45|119.85|121.47|119.87|121.45|119.85|34
1681101300000|2023-04-10 04:35:00|121.44|119.84|121.5|119.9|121.5|119.9|121.44|119.84|59
1681101600000|2023-04-10 04:40:00|121.49|119.89|121.36|119.76|121.5|119.9|121.36|119.76|25
1681101900000|2023-04-10 04:45:00|121.35|119.75|121.43|119.83|121.44|119.84|121.35|119.75|45
1681102200000|2023-04-10 04:50:00|121.44|119.84|121.21|119.61|121.44|119.84|121.2|119.6|59
1681102500000|2023-04-10 04:55:00|121.2|119.6|121.16|119.56|121.21|119.61|121.11|119.51|69
1681102800000|2023-04-10 05:00:00|121.15|119.55|121.02|119.42|121.15|119.55|121.01|119.41|68
1681103100000|2023-04-10 05:05:00|121.03|119.43|120.96|119.36|121.05|119.45|120.95|119.35|39
1681103400000|2023-04-10 05:10:00|120.95|119.35|121.03|119.43|121.06|119.46|120.89|119.29|50
1681103700000|2023-04-10 05:15:00|121.01|119.41|120.94|119.34|121.05|119.45|120.94|119.34|66
1681104000000|2023-04-10 05:20:00|120.97|119.37|121|119.4|121.01|119.41|120.9|119.3|68
1681104300000|2023-04-10 05:25:00|120.99|119.39|121.02|119.42|121.03|119.43|120.94|119.34|21
1681104600000|2023-04-10 05:30:00|121.01|119.41|121.07|119.47|121.1|119.5|121|119.4|36
1681104900000|2023-04-10 05:35:00|121.08|119.48|121.11|119.51|121.12|119.52|121.08|119.48|26
1681105200000|2023-04-10 05:40:00|121.12|119.52|121.44|119.84|121.48|119.88|121.12|119.52|85
1681105500000|2023-04-10 05:45:00|121.43|119.83|121.51|119.91|121.68|120.08|121.43|119.83|115
1681105800000|2023-04-10 05:50:00|121.5|119.9|121.5|119.9|121.51|119.91|121.4|119.8|88
1681106100000|2023-04-10 05:55:00|121.49|119.89|121.45|119.85|121.51|119.91|121.42|119.82|195
1681106400000|2023-04-10 06:00:00|121.46|119.86|121.39|119.79|121.47|119.87|121.39|119.79|62
1681106700000|2023-04-10 06:05:00|121.43|119.83|121.46|119.86|121.49|119.89|121.43|119.83|15
1681107000000|2023-04-10 06:10:00|121.45|119.85|121.46|119.86|121.49|119.89|121.45|119.85|16
1681107300000|2023-04-10 06:15:00|121.47|119.87|121.45|119.85|121.49|119.89|121.43|119.83|30
1681107600000|2023-04-10 06:20:00|121.44|119.84|121.26|119.66|121.46|119.86|121.26|119.66|32
1681107900000|2023-04-10 06:25:00|121.28|119.68|121.17|119.57|121.28|119.68|121.17|119.57|31
1681108200000|2023-04-10 06:30:00|121.18|119.58|121.21|119.61|121.22|119.62|121.18|119.58|18
1681108500000|2023-04-10 06:35:00|121.22|119.62|121.2|119.6|121.26|119.66|121.2|119.6|16
1681108800000|2023-04-10 06:40:00|121.21|119.61|121.18|119.58|121.22|119.62|121.17|119.57|26
1681109100000|2023-04-10 06:45:00|121.17|119.57|121.24|119.64|121.25|119.65|121.17|119.57|47
1681109400000|2023-04-10 06:50:00|121.25|119.65|121.31|119.71|121.31|119.71|121.21|119.61|26
1681109700000|2023-04-10 06:55:00|121.3|119.7|121.28|119.68|121.3|119.7|121.27|119.67|17
1681110000000|2023-04-10 07:00:00|121.29|119.69|121.24|119.64|121.35|119.75|121.23|119.63|52
1681110300000|2023-04-10 07:05:00|121.23|119.63|121.22|119.62|121.23|119.63|121.21|119.61|6
1681110600000|2023-04-10 07:10:00|121.23|119.63|121.23|119.63|121.23|119.63|121.22|119.62|9
1681110900000|2023-04-10 07:15:00|121.22|119.62|121.36|119.76|121.38|119.78|121.22|119.62|18
1681111200000|2023-04-10 07:20:00|121.34|119.74|121.41|119.81|121.42|119.82|121.34|119.74|33
1681111500000|2023-04-10 07:25:00|121.42|119.82|121.41|119.81|121.43|119.83|121.39|119.79|24
1681111800000|2023-04-10 07:30:00|121.4|119.8|121.33|119.73|121.46|119.86|121.32|119.72|99
1681112100000|2023-04-10 07:35:00|121.32|119.72|121.15|119.55|121.34|119.74|121.13|119.53|94
1681112400000|2023-04-10 07:40:00|121.14|119.54|121.29|119.69|121.32|119.72|121.14|119.54|109
1681112700000|2023-04-10 07:45:00|121.28|119.68|121.28|119.68|121.41|119.81|121.19|119.59|173
1681113000000|2023-04-10 07:50:00|121.27|119.67|121.48|119.88|121.49|119.89|121.26|119.66|62
1681113300000|2023-04-10 07:55:00|121.47|119.87|121.64|120.04|121.64|120.04|121.47|119.87|89
1681113600000|2023-04-10 08:00:00|121.65|120.05|121.7|120.1|121.77|120.17|121.61|120.01|102
1681113900000|2023-04-10 08:05:00|121.68|120.08|121.61|120.01|121.71|120.11|121.52|119.92|75
1681114200000|2023-04-10 08:10:00|121.6|120|121.73|120.13|121.76|120.16|121.58|119.98|146
1681114500000|2023-04-10 08:15:00|121.72|120.12|121.93|120.33|122.15|120.55|121.68|120.08|136
1681114800000|2023-04-10 08:20:00|121.92|120.32|121.9|120.3|122.04|120.44|121.87|120.27|128
1681115100000|2023-04-10 08:25:00|121.88|120.28|121.89|120.29|121.92|120.32|121.8|120.2|89
1681115400000|2023-04-10 08:30:00|121.88|120.28|121.91|120.31|122.04|120.44|121.87|120.27|99
1681115700000|2023-04-10 08:35:00|121.92|120.32|121.82|120.22|121.98|120.38|121.79|120.19|55
1681116000000|2023-04-10 08:40:00|121.83|120.23|121.78|120.18|121.84|120.24|121.76|120.16|45
1681116300000|2023-04-10 08:45:00|121.74|120.14|121.58|119.98|121.74|120.14|121.57|119.97|43
1681116600000|2023-04-10 08:50:00|121.55|119.95|121.47|119.87|121.58|119.98|121.47|119.87|62
1681116900000|2023-04-10 08:55:00|121.49|119.89|121.55|119.95|121.56|119.96|121.42|119.82|44
1681117200000|2023-04-10 09:00:00|121.57|119.97|121.51|119.91|121.59|119.99|121.5|119.9|26
1681117500000|2023-04-10 09:05:00|121.52|119.92|121.52|119.92|121.56|119.96|121.51|119.91|28
1681117800000|2023-04-10 09:10:00|121.5|119.9|121.52|119.92|121.56|119.96|121.5|119.9|68
1681118100000|2023-04-10 09:15:00|121.53|119.93|121.57|119.97|121.58|119.98|121.5|119.9|42
1681118400000|2023-04-10 09:20:00|121.58|119.98|121.68|120.08|121.72|120.12|121.56|119.96|60
1681118700000|2023-04-10 09:25:00|121.67|120.07|121.6|120|121.68|120.08|121.57|119.97|28
1681119000000|2023-04-10 09:30:00|121.61|120.01|121.5|119.9|121.61|120.01|121.5|119.9|30
1681119300000|2023-04-10 09:35:00|121.51|119.91|121.55|119.95|121.64|120.04|121.4|119.8|67
1681119600000|2023-04-10 09:40:00|121.54|119.94|121.47|119.87|121.55|119.95|121.43|119.83|51
1681119900000|2023-04-10 09:45:00|121.46|119.86|121.4|119.8|121.47|119.87|121.38|119.78|69
1681120200000|2023-04-10 09:50:00|121.41|119.81|121.39|119.79|121.41|119.81|121.39|119.79|49
1681120500000|2023-04-10 09:55:00|121.4|119.8|121.52|119.92|121.53|119.93|121.4|119.8|40
1681120800000|2023-04-10 10:00:00|121.53|119.93|121.66|120.06|121.67|120.07|121.53|119.93|24
1681121100000|2023-04-10 10:05:00|121.67|120.07|121.71|120.11|121.72|120.12|121.66|120.06|15
1681121400000|2023-04-10 10:10:00|121.7|120.1|121.54|119.94|121.7|120.1|121.54|119.94|22
1681121700000|2023-04-10 10:15:00|121.53|119.93|121.4|119.8|121.54|119.94|121.39|119.79|33
1681122000000|2023-04-10 10:20:00|121.41|119.81|121.43|119.83|121.45|119.85|121.41|119.81|33
1681122300000|2023-04-10 10:25:00|121.42|119.82|121.46|119.86|121.52|119.92|121.42|119.82|56
1681122600000|2023-04-10 10:30:00|121.45|119.85|121.43|119.83|121.51|119.91|121.43|119.83|35
1681122900000|2023-04-10 10:35:00|121.42|119.82|121.39|119.79|121.43|119.83|121.39|119.79|23
1681123200000|2023-04-10 10:40:00|121.4|119.8|121.44|119.84|121.45|119.85|121.39|119.79|20
1681123500000|2023-04-10 10:45:00|121.43|119.83|121.35|119.75|121.44|119.84|121.33|119.73|51
1681123800000|2023-04-10 10:50:00|121.36|119.76|121.51|119.91|121.52|119.92|121.36|119.76|58
1681124100000|2023-04-10 10:55:00|121.5|119.9|121.45|119.85|121.53|119.93|121.44|119.84|44
1681124400000|2023-04-10 11:00:00|121.44|119.84|121.41|119.81|121.44|119.84|121.4|119.8|30
1681124700000|2023-04-10 11:05:00|121.42|119.82|121.39|119.79|121.47|119.87|121.39|119.79|53
1681125000000|2023-04-10 11:10:00|121.4|119.8|121.41|119.81|121.54|119.94|121.39|119.79|103
1681125300000|2023-04-10 11:15:00|121.4|119.8|121.37|119.77|121.41|119.81|121.36|119.76|26
1681125600000|2023-04-10 11:20:00|121.36|119.76|121.38|119.78|121.4|119.8|121.36|119.76|40
1681125900000|2023-04-10 11:25:00|121.37|119.77|121.41|119.81|121.41|119.81|121.32|119.72|54
1681126200000|2023-04-10 11:30:00|121.4|119.8|121.32|119.72|121.42|119.82|121.28|119.68|185
1681126500000|2023-04-10 11:35:00|121.33|119.73|121.32|119.72|121.36|119.76|121.3|119.7|54
1681126800000|2023-04-10 11:40:00|121.31|119.71|121.34|119.74|121.35|119.75|121.19|119.59|61
1681127100000|2023-04-10 11:45:00|121.33|119.73|121.25|119.65|121.34|119.74|121.22|119.62|63
1681127400000|2023-04-10 11:50:00|121.26|119.66|121.27|119.67|121.29|119.69|121.25|119.65|51
1681127700000|2023-04-10 11:55:00|121.28|119.68|121.11|119.51|121.28|119.68|121.11|119.51|32
1681128000000|2023-04-10 12:00:00|121.1|119.5|121.01|119.41|121.15|119.55|120.96|119.36|59
1681128300000|2023-04-10 12:05:00|120.99|119.39|121.05|119.45|121.06|119.46|120.99|119.39|71
1681128600000|2023-04-10 12:10:00|121.06|119.46|121.01|119.41|121.06|119.46|120.97|119.37|31
1681128900000|2023-04-10 12:15:00|120.99|119.39|121.04|119.44|121.16|119.56|120.97|119.37|115
1681129200000|2023-04-10 12:20:00|121.03|119.43|121.18|119.58|121.2|119.6|121.03|119.43|62
1681129500000|2023-04-10 12:25:00|121.19|119.59|121.08|119.48|121.27|119.67|121.08|119.48|148
1681129800000|2023-04-10 12:30:00|121.09|119.49|120.92|119.32|121.1|119.5|120.89|119.29|146
1681130100000|2023-04-10 12:35:00|120.93|119.33|121.06|119.46|121.12|119.52|120.92|119.32|57
1681130400000|2023-04-10 12:40:00|121.07|119.47|121.15|119.55|121.17|119.57|121.06|119.46|59
1681130700000|2023-04-10 12:45:00|121.14|119.54|121.1|119.5|121.16|119.56|121.05|119.45|77
1681131000000|2023-04-10 12:50:00|121.11|119.51|121.15|119.55|121.23|119.63|121.11|119.51|87
1681131300000|2023-04-10 12:55:00|121.16|119.56|121|119.4|121.16|119.56|120.99|119.39|62
1681131600000|2023-04-10 13:00:00|120.99|119.39|121.09|119.49|121.1|119.5|120.89|119.29|113
1681131900000|2023-04-10 13:05:00|121.08|119.48|120.91|119.31|121.09|119.49|120.89|119.29|109
1681132200000|2023-04-10 13:10:00|120.9|119.3|121.02|119.42|121.05|119.45|120.87|119.27|61
1681132500000|2023-04-10 13:15:00|121.01|119.41|121.02|119.42|121.05|119.45|120.99|119.39|61
1681132800000|2023-04-10 13:20:00|121.03|119.43|121.01|119.41|121.04|119.44|120.99|119.39|48
1681133100000|2023-04-10 13:25:00|121|119.4|120.81|119.21|121|119.4|120.81|119.21|84
1681133400000|2023-04-10 13:30:00|120.82|119.22|120.65|119.05|120.9|119.3|120.56|118.96|196
1681133700000|2023-04-10 13:35:00|120.64|119.04|120.59|118.99|120.64|119.04|120.4|118.8|168
1681134000000|2023-04-10 13:40:00|120.58|118.98|120.49|118.89|120.59|118.99|120.45|118.85|150
1681134300000|2023-04-10 13:45:00|120.47|118.87|120.23|118.63|120.56|118.96|120.22|118.62|274
1681134600000|2023-04-10 13:50:00|120.21|118.61|120.22|118.62|120.28|118.68|120.02|118.42|274
1681134900000|2023-04-10 13:55:00|120.21|118.61|120.15|118.55|120.21|118.61|119.94|118.34|201
1681135200000|2023-04-10 14:00:00|120.14|118.54|120.31|118.71|120.31|118.71|119.98|118.38|221
1681135500000|2023-04-10 14:05:00|120.3|118.7|120.21|118.61|120.35|118.75|120.15|118.55|162
1681135800000|2023-04-10 14:10:00|120.22|118.62|120.27|118.67|120.29|118.69|120.12|118.52|191
1681136100000|2023-04-10 14:15:00|120.25|118.65|120.35|118.75|120.37|118.77|120.15|118.55|72
1681136400000|2023-04-10 14:20:00|120.34|118.74|120.42|118.82|120.45|118.85|120.22|118.62|134
1681136700000|2023-04-10 14:25:00|120.41|118.81|120.5|118.9|120.52|118.92|120.4|118.8|127
1681137000000|2023-04-10 14:30:00|120.49|118.89|120.66|119.06|120.67|119.07|120.45|118.85|120
1681137300000|2023-04-10 14:35:00|120.67|119.07|120.84|119.24|120.9|119.3|120.66|119.06|100
1681137600000|2023-04-10 14:40:00|120.85|119.25|120.82|119.22|120.86|119.26|120.69|119.09|128
1681137900000|2023-04-10 14:45:00|120.81|119.21|120.91|119.31|120.95|119.35|120.72|119.12|95
1681138200000|2023-04-10 14:50:00|120.92|119.32|120.89|119.29|120.98|119.38|120.73|119.13|109
1681138500000|2023-04-10 14:55:00|120.88|119.28|120.78|119.18|120.89|119.29|120.76|119.16|116
1681138800000|2023-04-10 15:00:00|120.8|119.2|120.98|119.38|121.01|119.41|120.71|119.11|118
1681139100000|2023-04-10 15:05:00|120.99|119.39|120.92|119.32|120.99|119.39|120.82|119.22|103
1681139400000|2023-04-10 15:10:00|120.93|119.33|121.13|119.53|121.16|119.56|120.92|119.32|126
1681139700000|2023-04-10 15:15:00|121.14|119.54|121.2|119.6|121.33|119.73|121.13|119.53|241
1681140000000|2023-04-10 15:20:00|121.19|119.59|121.61|120.01|121.98|120.38|121.17|119.57|284
1681140300000|2023-04-10 15:25:00|121.6|120|122.33|120.73|122.35|120.75|121.58|119.98|232
1681140600000|2023-04-10 15:30:00|122.34|120.74|122.14|120.54|122.68|121.08|121.94|120.34|231
1681140900000|2023-04-10 15:35:00|122.13|120.53|122.09|120.49|122.18|120.58|122.01|120.41|147
1681141200000|2023-04-10 15:40:00|122.08|120.48|122.13|120.53|122.44|120.84|122.07|120.47|239
1681141500000|2023-04-10 15:45:00|122.14|120.54|122.07|120.47|122.17|120.57|122.02|120.42|134
1681141800000|2023-04-10 15:50:00|122.05|120.45|122.48|120.88|122.61|121.01|122.01|120.41|143
1681142100000|2023-04-10 15:55:00|122.47|120.87|122.48|120.88|122.6|121|122.45|120.85|153
1681142400000|2023-04-10 16:00:00|122.49|120.89|122.61|121.01|122.68|121.08|122.48|120.88|140
1681142700000|2023-04-10 16:05:00|122.6|121|122.18|120.58|122.6|121|122.17|120.57|160
1681143000000|2023-04-10 16:10:00|122.19|120.59|122.08|120.48|122.27|120.67|121.96|120.36|84
1681143300000|2023-04-10 16:15:00|122.07|120.47|122.02|120.42|122.12|120.52|121.98|120.38|84
1681143600000|2023-04-10 16:20:00|122.01|120.41|122|120.4|122.04|120.44|121.93|120.33|111
1681143900000|2023-04-10 16:25:00|122.01|120.41|122.06|120.46|122.08|120.48|121.97|120.37|125
1681144200000|2023-04-10 16:30:00|122.07|120.47|122.22|120.62|122.27|120.67|122.04|120.44|115
1681144500000|2023-04-10 16:35:00|122.23|120.63|122.24|120.64|122.42|120.82|122.22|120.62|77
1681144800000|2023-04-10 16:40:00|122.23|120.63|122.46|120.86|122.58|120.98|122.23|120.63|218
1681145100000|2023-04-10 16:45:00|122.47|120.87|122.79|121.19|123.01|121.41|122.43|120.83|292
1681145400000|2023-04-10 16:50:00|122.8|121.2|123.05|121.45|123.12|121.52|122.79|121.19|292
1681145700000|2023-04-10 16:55:00|123.06|121.46|123.13|121.53|123.37|121.77|122.95|121.35|351
1681146000000|2023-04-10 17:00:00|123.14|121.54|123.66|122.06|123.81|122.21|123.12|121.52|428
1681146300000|2023-04-10 17:05:00|123.67|122.07|124.13|122.53|124.19|122.59|123.58|121.98|363
1681146600000|2023-04-10 17:10:00|124.11|122.51|123.69|122.09|124.25|122.65|123.68|122.08|364
1681146900000|2023-04-10 17:15:00|123.68|122.08|123.6|122|124.07|122.47|123.58|121.98|290
1681147200000|2023-04-10 17:20:00|123.61|122.01|123.36|121.76|123.66|122.06|123.33|121.73|407
1681147500000|2023-04-10 17:25:00|123.35|121.75|123.77|122.17|123.8|122.2|123.35|121.75|230
1681147800000|2023-04-10 17:30:00|123.78|122.18|123.57|121.97|124.25|122.65|123.5|121.9|242
1681148100000|2023-04-10 17:35:00|123.58|121.98|123.33|121.73|123.65|122.05|123.16|121.56|283
1681148400000|2023-04-10 17:40:00|123.32|121.72|123.33|121.73|123.45|121.85|123.27|121.67|182
1681148700000|2023-04-10 17:45:00|123.35|121.75|123.29|121.69|123.53|121.93|123.27|121.67|189
1681149000000|2023-04-10 17:50:00|123.3|121.7|123.24|121.64|123.32|121.72|123.23|121.63|122
1681149300000|2023-04-10 17:55:00|123.23|121.63|123.42|121.82|123.43|121.83|123.22|121.62|207
1681149600000|2023-04-10 18:00:00|123.43|121.83|123.52|121.92|123.6|122|123.42|121.82|135
1681149900000|2023-04-10 18:05:00|123.54|121.94|123.51|121.91|123.66|122.06|123.48|121.88|161
1681150200000|2023-04-10 18:10:00|123.5|121.9|123.44|121.84|123.51|121.91|123.39|121.79|151
1681150500000|2023-04-10 18:15:00|123.45|121.85|123.46|121.86|123.6|122|123.42|121.82|117
1681150800000|2023-04-10 18:20:00|123.47|121.87|123.6|122|123.62|122.02|123.41|121.81|155
1681151100000|2023-04-10 18:25:00|123.59|121.99|123.32|121.72|123.62|122.02|123.31|121.71|135
1681151400000|2023-04-10 18:30:00|123.33|121.73|123.35|121.75|123.43|121.83|123.31|121.71|100
1681151700000|2023-04-10 18:35:00|123.34|121.74|123.34|121.74|123.42|121.82|123.33|121.73|142
1681152000000|2023-04-10 18:40:00|123.35|121.75|123.31|121.71|123.42|121.82|123.26|121.66|92
1681152300000|2023-04-10 18:45:00|123.3|121.7|123.49|121.89|123.54|121.94|123.3|121.7|156
1681152600000|2023-04-10 18:50:00|123.5|121.9|123.49|121.89|123.53|121.93|123.45|121.85|124
1681152900000|2023-04-10 18:55:00|123.5|121.9|123.53|121.93|123.57|121.97|123.49|121.89|133
1681153200000|2023-04-10 19:00:00|123.54|121.94|123.56|121.96|123.59|121.99|123.52|121.92|206
1681153500000|2023-04-10 19:05:00|123.55|121.95|123.54|121.94|123.63|122.03|123.51|121.91|196
1681153800000|2023-04-10 19:10:00|123.53|121.93|123.25|121.65|123.55|121.95|123.24|121.64|152
1681154100000|2023-04-10 19:15:00|123.26|121.66|123.04|121.44|123.27|121.67|122.96|121.36|171
1681154400000|2023-04-10 19:20:00|123.05|121.45|122.87|121.27|123.06|121.46|122.79|121.19|239
1681154700000|2023-04-10 19:25:00|122.86|121.26|122.88|121.28|122.89|121.29|122.76|121.16|205
1681155000000|2023-04-10 19:30:00|122.87|121.27|122.99|121.39|123.01|121.41|122.85|121.25|88
1681155300000|2023-04-10 19:35:00|123|121.4|123.04|121.44|123.06|121.46|122.95|121.35|99
1681155600000|2023-04-10 19:40:00|123.03|121.43|123.13|121.53|123.16|121.56|123.03|121.43|100
1681155900000|2023-04-10 19:45:00|123.12|121.52|123.17|121.57|123.18|121.58|123.12|121.52|74
1681156200000|2023-04-10 19:50:00|123.18|121.58|123.3|121.7|123.33|121.73|123.16|121.56|87
1681156500000|2023-04-10 19:55:00|123.31|121.71|123.27|121.67|123.31|121.71|123.26|121.66|80
1681156800000|2023-04-10 20:00:00|123.28|121.68|123.47|121.87|123.49|121.89|123.27|121.67|122
1681157100000|2023-04-10 20:05:00|123.46|121.86|123.11|121.51|123.54|121.94|123.09|121.49|155
1681157400000|2023-04-10 20:10:00|123.1|121.5|123.09|121.49|123.29|121.69|123.07|121.47|190
1681157700000|2023-04-10 20:15:00|123.1|121.5|123.12|121.52|123.15|121.55|123.08|121.48|70
1681158000000|2023-04-10 20:20:00|123.13|121.53|122.97|121.37|123.13|121.53|122.97|121.37|60
1681158300000|2023-04-10 20:25:00|122.98|121.38|122.98|121.38|123.06|121.46|122.96|121.36|95
1681158600000|2023-04-10 20:30:00|122.99|121.39|122.82|121.22|123.12|121.52|122.73|121.13|147
1681158900000|2023-04-10 20:35:00|122.86|121.26|122.95|121.35|122.99|121.39|122.83|121.23|97
1681159200000|2023-04-10 20:40:00|122.96|121.36|122.93|121.33|122.97|121.37|122.91|121.31|58
1681159500000|2023-04-10 20:45:00|122.94|121.34|122.92|121.32|123.03|121.43|122.91|121.31|45
1681159800000|2023-04-10 20:50:00|122.91|121.31|122.94|121.34|122.95|121.35|122.87|121.27|32
1681160100000|2023-04-10 20:55:00|122.93|121.33|122.93|121.33|122.94|121.34|122.9|121.3|21
1681160400000|2023-04-10 21:00:00|122.92|121.32|122.92|121.32|123.14|121.54|122.88|121.28|91
1681160700000|2023-04-10 21:05:00|122.93|121.33|123.01|121.41|123.12|121.52|122.93|121.33|96
1681161000000|2023-04-10 21:10:00|123.02|121.42|123.1|121.5|123.1|121.5|123.02|121.42|49
1681161300000|2023-04-10 21:15:00|123.11|121.51|123.22|121.62|123.23|121.63|123.11|121.51|34
1681161600000|2023-04-10 21:20:00|123.23|121.63|123.35|121.75|123.38|121.78|123.22|121.62|34
1681161900000|2023-04-10 21:25:00|123.33|121.73|123.52|121.92|123.53|121.93|123.32|121.72|82
1681162200000|2023-04-10 21:30:00|123.51|121.91|123.51|121.91|123.52|121.92|123.22|121.62|110
1681162500000|2023-04-10 21:35:00|123.52|121.92|123.48|121.88|123.52|121.92|123.46|121.86|35
1681162800000|2023-04-10 21:40:00|123.46|121.86|123.36|121.76|123.46|121.86|123.34|121.74|27
1681163100000|2023-04-10 21:45:00|123.35|121.75|123.21|121.61|123.35|121.75|123.13|121.53|208
1681163400000|2023-04-10 21:50:00|123.19|121.59|123.22|121.62|123.22|121.62|123.19|121.59|78
1681163700000|2023-04-10 21:55:00|123.21|121.61|123.7|122.1|123.71|122.11|123.2|121.6|91
1681164000000|2023-04-10 22:00:00|123.71|122.11|124.21|122.61|124.31|122.71|123.66|122.06|255
1681164300000|2023-04-10 22:05:00|124.22|122.62|123.85|122.25|124.25|122.65|123.68|122.08|231
1681164600000|2023-04-10 22:10:00|123.86|122.26|123.69|122.09|123.99|122.39|123.57|121.97|277
1681164900000|2023-04-10 22:15:00|123.7|122.1|123.77|122.17|124.01|122.41|123.7|122.1|160
1681165200000|2023-04-10 22:20:00|123.78|122.18|123.9|122.3|124.01|122.41|123.77|122.17|213
1681165500000|2023-04-10 22:25:00|123.88|122.28|124.06|122.46|124.06|122.46|123.88|122.28|125
1681165800000|2023-04-10 22:30:00|124.07|122.47|124.14|122.54|124.47|122.87|124.07|122.47|153
1681166100000|2023-04-10 22:35:00|124.15|122.55|124.16|122.56|124.2|122.6|124.08|122.48|157
1681166400000|2023-04-10 22:40:00|124.18|122.58|124.28|122.68|124.32|122.72|124.15|122.55|140
1681166700000|2023-04-10 22:45:00|124.31|122.71|124.17|122.57|124.37|122.77|124.05|122.45|145
1681167000000|2023-04-10 22:50:00|124.19|122.59|124.27|122.67|124.41|122.81|124.18|122.58|154
1681167300000|2023-04-10 22:55:00|124.28|122.68|124.17|122.57|124.36|122.76|124.16|122.56|78
1681167600000|2023-04-10 23:00:00|124.18|122.58|124.46|122.86|124.51|122.91|124.18|122.58|117
1681167900000|2023-04-10 23:05:00|124.45|122.85|124.86|123.26|124.86|123.26|124.45|122.85|229
1681168200000|2023-04-10 23:10:00|124.85|123.25|125.24|123.64|125.3|123.7|124.66|123.06|227
1681168500000|2023-04-10 23:15:00|125.29|123.69|124.92|123.32|125.52|123.92|124.86|123.26|350
1681168800000|2023-04-10 23:20:00|124.95|123.35|124.73|123.13|125.04|123.44|124.73|123.13|208
1681169100000|2023-04-10 23:25:00|124.71|123.11|124.52|122.92|124.89|123.29|124.45|122.85|215
1681169400000|2023-04-10 23:30:00|124.53|122.93|124.75|123.15|124.77|123.17|124.52|122.92|192
1681169700000|2023-04-10 23:35:00|124.74|123.14|124.61|123.01|124.82|123.22|124.6|123|143
1681170000000|2023-04-10 23:40:00|124.62|123.02|124.51|122.91|124.64|123.04|124.43|122.83|242
1681170300000|2023-04-10 23:45:00|124.5|122.9|124.49|122.89|124.58|122.98|124.49|122.89|121
1681170600000|2023-04-10 23:50:00|124.5|122.9|124.36|122.76|124.55|122.95|124.34|122.74|138
1681170900000|2023-04-10 23:55:00|124.37|122.77|124.68|123.08|124.72|123.12|124.37|122.77|130
1681171200000|2023-04-11 00:00:00|124.67|123.07|124.55|122.95|124.78|123.18|124.55|122.95|128
1681171500000|2023-04-11 00:05:00|124.56|122.96|124.27|122.67|124.57|122.97|124.26|122.66|110
1681171800000|2023-04-11 00:10:00|124.29|122.69|124.24|122.64|124.38|122.78|124.18|122.58|128
1681172100000|2023-04-11 00:15:00|124.26|122.66|124.36|122.76|124.73|123.13|124.26|122.66|178
1681172400000|2023-04-11 00:20:00|124.37|122.77|124.17|122.57|124.44|122.84|124.17|122.57|127
1681172700000|2023-04-11 00:25:00|124.2|122.6|124.34|122.74|124.4|122.8|124.2|122.6|98
1681173000000|2023-04-11 00:30:00|124.35|122.75|124.44|122.84|124.44|122.84|124.22|122.62|99
1681173300000|2023-04-11 00:35:00|124.43|122.83|124.75|123.15|124.77|123.17|124.41|122.81|160
1681173600000|2023-04-11 00:40:00|124.74|123.14|124.5|122.9|125.07|123.47|124.39|122.79|465
1681173900000|2023-04-11 00:45:00|124.51|122.91|124.51|122.91|124.63|123.03|124.41|122.81|239
1681174200000|2023-04-11 00:50:00|124.52|122.92|124.52|122.92|124.65|123.05|124.46|122.86|185
1681174500000|2023-04-11 00:55:00|124.51|122.91|124.91|123.31|124.92|123.32|124.49|122.89|179
1681174800000|2023-04-11 01:00:00|124.9|123.3|124.78|123.18|124.91|123.31|124.72|123.12|177
1681175100000|2023-04-11 01:05:00|124.77|123.17|124.41|122.81|124.8|123.2|124.38|122.78|129
1681175400000|2023-04-11 01:10:00|124.42|122.82|124.39|122.79|124.51|122.91|124.39|122.79|100
1681175700000|2023-04-11 01:15:00|124.4|122.8|124.22|122.62|124.52|122.92|124.07|122.47|159
1681176000000|2023-04-11 01:20:00|124.21|122.61|124.18|122.58|124.31|122.71|124.17|122.57|136
1681176300000|2023-04-11 01:25:00|124.17|122.57|124.34|122.74|124.39|122.79|124.16|122.56|186
1681176600000|2023-04-11 01:30:00|124.33|122.73|124.47|122.87|124.48|122.88|124.3|122.7|144
1681176900000|2023-04-11 01:35:00|124.48|122.88|124.55|122.95|124.56|122.96|124.43|122.83|151
1681177200000|2023-04-11 01:40:00|124.53|122.93|124.45|122.85|124.58|122.98|124.45|122.85|155
1681177500000|2023-04-11 01:45:00|124.44|122.84|124.59|122.99|124.62|123.02|124.32|122.72|182
1681177800000|2023-04-11 01:50:00|124.6|123|124.94|123.34|125.09|123.49|124.53|122.93|347
1681178100000|2023-04-11 01:55:00|124.95|123.35|124.83|123.23|124.98|123.38|124.78|123.18|382
1681178400000|2023-04-11 02:00:00|124.84|123.24|124.53|122.93|124.92|123.32|124.49|122.89|224
1681178700000|2023-04-11 02:05:00|124.52|122.92|124.87|123.27|124.9|123.3|124.47|122.87|291
1681179000000|2023-04-11 02:10:00|124.88|123.28|124.81|123.21|124.92|123.32|124.76|123.16|260
1681179300000|2023-04-11 02:15:00|124.79|123.19|125.14|123.54|125.18|123.58|124.68|123.08|150
1681179600000|2023-04-11 02:20:00|125.15|123.55|125.3|123.7|125.44|123.84|124.97|123.37|255
1681179900000|2023-04-11 02:25:00|125.29|123.69|125.7|124.1|125.79|124.19|125.27|123.67|166
1681180200000|2023-04-11 02:30:00|125.69|124.09|125.23|123.63|125.69|124.09|125.19|123.59|207
1681180500000|2023-04-11 02:35:00|125.24|123.64|125.08|123.48|125.35|123.75|125.06|123.46|155
1681180800000|2023-04-11 02:40:00|125.06|123.46|124.89|123.29|125.12|123.52|124.8|123.2|228
1681181100000|2023-04-11 02:45:00|124.88|123.28|124.93|123.33|124.95|123.35|124.75|123.15|269
1681181400000|2023-04-11 02:50:00|124.94|123.34|124.99|123.39|125.1|123.5|124.9|123.3|161
1681181700000|2023-04-11 02:55:00|124.98|123.38|124.95|123.35|124.99|123.39|124.95|123.35|75
1681182000000|2023-04-11 03:00:00|124.94|123.34|124.79|123.19|124.95|123.35|124.79|123.19|124
1681182300000|2023-04-11 03:05:00|124.78|123.18|124.6|123|124.84|123.24|124.6|123|145
1681182600000|2023-04-11 03:10:00|124.63|123.03|124.48|122.88|124.65|123.05|124.3|122.7|206
1681182900000|2023-04-11 03:15:00|124.47|122.87|124.37|122.77|124.51|122.91|124.31|122.71|209
1681183200000|2023-04-11 03:20:00|124.35|122.75|124.72|123.12|124.73|123.13|124.34|122.74|129
1681183500000|2023-04-11 03:25:00|124.71|123.11|124.81|123.21|124.85|123.25|124.7|123.1|98
1681183800000|2023-04-11 03:30:00|124.79|123.19|124.97|123.37|125|123.4|124.78|123.18|114
1681184100000|2023-04-11 03:35:00|124.96|123.36|125.05|123.45|125.08|123.48|124.94|123.34|100
1681184400000|2023-04-11 03:40:00|125.06|123.46|125.06|123.46|125.08|123.48|124.97|123.37|83
1681184700000|2023-04-11 03:45:00|125.05|123.45|125.05|123.45|125.09|123.49|124.95|123.35|74
1681185000000|2023-04-11 03:50:00|125.07|123.47|125.03|123.43|125.08|123.48|124.99|123.39|72
1681185300000|2023-04-11 03:55:00|125.02|123.42|124.98|123.38|125.09|123.49|124.98|123.38|46
1681185600000|2023-04-11 04:00:00|124.99|123.39|125.08|123.48|125.2|123.6|124.97|123.37|113
1681185900000|2023-04-11 04:05:00|125.07|123.47|124.87|123.27|125.08|123.48|124.85|123.25|89
1681186200000|2023-04-11 04:10:00|124.88|123.28|124.86|123.26|124.92|123.32|124.83|123.23|127
1681186500000|2023-04-11 04:15:00|124.85|123.25|124.88|123.28|124.91|123.31|124.83|123.23|98
1681186800000|2023-04-11 04:20:00|124.89|123.29|125.15|123.55|125.2|123.6|124.86|123.26|174
1681187100000|2023-04-11 04:25:00|125.14|123.54|125.1|123.5|125.14|123.54|125.09|123.49|52
1681187400000|2023-04-11 04:30:00|125.11|123.51|124.87|123.27|125.15|123.55|124.84|123.24|147
1681187700000|2023-04-11 04:35:00|124.86|123.26|124.76|123.16|124.86|123.26|124.71|123.11|130
1681188000000|2023-04-11 04:40:00|124.75|123.15|124.82|123.22|124.85|123.25|124.73|123.13|71
1681188300000|2023-04-11 04:45:00|124.83|123.23|125.03|123.43|125.08|123.48|124.83|123.23|155
1681188600000|2023-04-11 04:50:00|125.04|123.44|125.12|123.52|125.15|123.55|124.93|123.33|103
1681188900000|2023-04-11 04:55:00|125.11|123.51|125.18|123.58|125.22|123.62|125.1|123.5|104
1681189200000|2023-04-11 05:00:00|125.19|123.59|125.2|123.6|125.23|123.63|125.18|123.58|76
1681189500000|2023-04-11 05:05:00|125.21|123.61|125.39|123.79|125.39|123.79|125.2|123.6|163
1681189800000|2023-04-11 05:10:00|125.4|123.8|125.43|123.83|125.44|123.84|125.4|123.8|47
1681190100000|2023-04-11 05:15:00|125.44|123.84|125.55|123.95|125.58|123.98|125.44|123.84|72
1681190400000|2023-04-11 05:20:00|125.56|123.96|125.23|123.63|125.59|123.99|125.19|123.59|159
1681190700000|2023-04-11 05:25:00|125.22|123.62|125.23|123.63|125.33|123.73|125.22|123.62|80
1681191000000|2023-04-11 05:30:00|125.24|123.64|125.48|123.88|125.52|123.92|125.23|123.63|133
1681191300000|2023-04-11 05:35:00|125.47|123.87|125.22|123.62|125.51|123.91|125.22|123.62|159
1681191600000|2023-04-11 05:40:00|125.2|123.6|125.05|123.45|125.22|123.62|125.03|123.43|94
1681191900000|2023-04-11 05:45:00|125.04|123.44|124.71|123.11|125.05|123.45|124.6|123|201
1681192200000|2023-04-11 05:50:00|124.7|123.1|124.71|123.11|124.75|123.15|124.6|123|134
1681192500000|2023-04-11 05:55:00|124.72|123.12|124.57|122.97|124.87|123.27|124.39|122.79|191
1681192800000|2023-04-11 06:00:00|124.56|122.96|124.77|123.17|124.86|123.26|124.55|122.95|163
1681193100000|2023-04-11 06:05:00|124.76|123.16|124.86|123.26|124.88|123.28|124.73|123.13|150
1681193400000|2023-04-11 06:10:00|124.85|123.25|124.75|123.15|124.88|123.28|124.69|123.09|169
1681193700000|2023-04-11 06:15:00|124.76|123.16|124.82|123.22|124.87|123.27|124.73|123.13|75
1681194000000|2023-04-11 06:20:00|124.83|123.23|124.95|123.35|125.02|123.42|124.82|123.22|86
1681194300000|2023-04-11 06:25:00|124.94|123.34|125.13|123.53|125.13|123.53|124.94|123.34|60
1681194600000|2023-04-11 06:30:00|125.14|123.54|125.22|123.62|125.23|123.63|125.12|123.52|72
1681194900000|2023-04-11 06:35:00|125.23|123.63|125.28|123.68|125.31|123.71|125.16|123.56|125
1681195200000|2023-04-11 06:40:00|125.29|123.69|125.31|123.71|125.34|123.74|125.29|123.69|61
1681195500000|2023-04-11 06:45:00|125.3|123.7|125.22|123.62|125.33|123.73|125.17|123.57|97
1681195800000|2023-04-11 06:50:00|125.23|123.63|125.29|123.69|125.34|123.74|125.22|123.62|138
1681196100000|2023-04-11 06:55:00|125.28|123.68|125.23|123.63|125.28|123.68|125.14|123.54|158
1681196400000|2023-04-11 07:00:00|125.22|123.62|125.24|123.64|125.36|123.76|125.22|123.62|163
1681196700000|2023-04-11 07:05:00|125.23|123.63|125.66|124.06|125.67|124.07|125.22|123.62|104
1681197000000|2023-04-11 07:10:00|125.65|124.05|125.74|124.14|125.77|124.17|125.62|124.02|94
1681197300000|2023-04-11 07:15:00|125.73|124.13|125.7|124.1|125.74|124.14|125.7|124.1|63
1681197600000|2023-04-11 07:20:00|125.71|124.11|125.82|124.22|125.85|124.25|125.63|124.03|146
1681197900000|2023-04-11 07:25:00|125.81|124.21|125.84|124.24|125.87|124.27|125.76|124.16|121
1681198200000|2023-04-11 07:30:00|125.83|124.23|125.7|124.1|125.84|124.24|125.69|124.09|47
1681198500000|2023-04-11 07:35:00|125.71|124.11|125.66|124.06|125.71|124.11|125.64|124.04|91
1681198800000|2023-04-11 07:40:00|125.65|124.05|125.76|124.16|125.8|124.2|125.59|123.99|89
1681199100000|2023-04-11 07:45:00|125.77|124.17|125.68|124.08|125.81|124.21|125.67|124.07|190
1681199400000|2023-04-11 07:50:00|125.67|124.07|125.65|124.05|125.72|124.12|125.65|124.05|90
1681199700000|2023-04-11 07:55:00|125.66|124.06|125.61|124.01|125.71|124.11|125.57|123.97|112
1681200000000|2023-04-11 08:00:00|125.62|124.02|125.57|123.97|125.64|124.04|125.55|123.95|61
1681200300000|2023-04-11 08:05:00|125.56|123.96|125.56|123.96|125.62|124.02|125.47|123.87|51
1681200600000|2023-04-11 08:10:00|125.55|123.95|125.59|123.99|125.66|124.06|125.51|123.91|100
1681200900000|2023-04-11 08:15:00|125.58|123.98|125.78|124.18|125.86|124.26|125.58|123.98|162
1681201200000|2023-04-11 08:20:00|125.8|124.2|126.01|124.41|126.08|124.48|125.8|124.2|130
1681201500000|2023-04-11 08:25:00|126|124.4|126.01|124.41|126.09|124.49|125.96|124.36|125
1681201800000|2023-04-11 08:30:00|126.02|124.42|125.88|124.28|126.04|124.44|125.88|124.28|129
1681202100000|2023-04-11 08:35:00|125.89|124.29|125.86|124.26|125.9|124.3|125.85|124.25|52
1681202400000|2023-04-11 08:40:00|125.85|124.25|125.8|124.2|126.06|124.46|125.77|124.17|138
1681202700000|2023-04-11 08:45:00|125.79|124.19|125.74|124.14|125.89|124.29|125.73|124.13|97
1681203000000|2023-04-11 08:50:00|125.75|124.15|125.72|124.12|125.76|124.16|125.72|124.12|60
1681203300000|2023-04-11 08:55:00|125.73|124.13|125.76|124.16|125.77|124.17|125.64|124.04|75
1681203600000|2023-04-11 09:00:00|125.74|124.14|125.58|123.98|125.76|124.16|125.55|123.95|134
1681203900000|2023-04-11 09:05:00|125.57|123.97|125.16|123.56|125.61|124.01|125.12|123.52|123
1681204200000|2023-04-11 09:10:00|125.17|123.57|125.26|123.66|125.28|123.68|125.15|123.55|78
1681204500000|2023-04-11 09:15:00|125.22|123.62|125.13|123.53|125.22|123.62|125.12|123.52|101
1681204800000|2023-04-11 09:20:00|125.11|123.51|125.12|123.52|125.19|123.59|124.91|123.31|183
1681205100000|2023-04-11 09:25:00|125.13|123.53|125.33|123.73|125.35|123.75|125.12|123.52|117
1681205400000|2023-04-11 09:30:00|125.34|123.74|125.52|123.92|125.52|123.92|125.32|123.72|102
1681205700000|2023-04-11 09:35:00|125.51|123.91|125.59|123.99|125.8|124.2|125.48|123.88|129
1681206000000|2023-04-11 09:40:00|125.6|124|125.38|123.78|125.79|124.19|125.35|123.75|120
1681206300000|2023-04-11 09:45:00|125.37|123.77|125.48|123.88|125.49|123.89|125.35|123.75|79
1681206600000|2023-04-11 09:50:00|125.49|123.89|125.58|123.98|125.59|123.99|125.45|123.85|73
1681206900000|2023-04-11 09:55:00|125.59|123.99|125.67|124.07|125.68|124.08|125.51|123.91|82
1681207200000|2023-04-11 10:00:00|125.66|124.06|125.67|124.07|125.78|124.18|125.63|124.03|75
1681207500000|2023-04-11 10:05:00|125.68|124.08|125.71|124.11|125.72|124.12|125.64|124.04|61
1681207800000|2023-04-11 10:10:00|125.7|124.1|125.44|123.84|125.7|124.1|125.17|123.57|123
1681208100000|2023-04-11 10:15:00|125.45|123.85|125.47|123.87|125.48|123.88|125.33|123.73|91
1681208400000|2023-04-11 10:20:00|125.46|123.86|125.47|123.87|125.51|123.91|125.43|123.83|61
1681208700000|2023-04-11 10:25:00|125.48|123.88|125.47|123.87|125.51|123.91|125.4|123.8|56
1681209000000|2023-04-11 10:30:00|125.46|123.86|125.71|124.11|125.86|124.26|125.46|123.86|128
1681209300000|2023-04-11 10:35:00|125.72|124.12|125.8|124.2|125.8|124.2|125.67|124.07|55
1681209600000|2023-04-11 10:40:00|125.79|124.19|125.85|124.25|125.91|124.31|125.78|124.18|41
1681209900000|2023-04-11 10:45:00|125.84|124.24|125.77|124.17|125.88|124.28|125.75|124.15|77
1681210200000|2023-04-11 10:50:00|125.78|124.18|125.79|124.19|125.83|124.23|125.76|124.16|44
1681210500000|2023-04-11 10:55:00|125.78|124.18|125.91|124.31|125.91|124.31|125.77|124.17|110
1681210800000|2023-04-11 11:00:00|125.9|124.3|125.77|124.17|125.9|124.3|125.68|124.08|47
1681211100000|2023-04-11 11:05:00|125.78|124.18|125.69|124.09|125.81|124.21|125.69|124.09|36
1681211400000|2023-04-11 11:10:00|125.7|124.1|125.88|124.28|125.89|124.29|125.7|124.1|41
1681211700000|2023-04-11 11:15:00|125.87|124.27|125.9|124.3|125.93|124.33|125.8|124.2|107
1681212000000|2023-04-11 11:20:00|125.89|124.29|125.83|124.23|125.94|124.34|125.72|124.12|74
1681212300000|2023-04-11 11:25:00|125.82|124.22|125.67|124.07|125.83|124.23|125.66|124.06|48
1681212600000|2023-04-11 11:30:00|125.66|124.06|125.74|124.14|125.83|124.23|125.66|124.06|91
1681212900000|2023-04-11 11:35:00|125.75|124.15|125.72|124.12|125.78|124.18|125.67|124.07|73
1681213200000|2023-04-11 11:40:00|125.71|124.11|125.55|123.95|125.75|124.15|125.53|123.93|51
1681213500000|2023-04-11 11:45:00|125.57|123.97|125.48|123.88|125.57|123.97|125.48|123.88|59
1681213800000|2023-04-11 11:50:00|125.47|123.87|125.37|123.77|125.49|123.89|125.34|123.74|78
1681214100000|2023-04-11 11:55:00|125.36|123.76|125.41|123.81|125.46|123.86|125.33|123.73|81
1681214400000|2023-04-11 12:00:00|125.4|123.8|125.28|123.68|125.51|123.91|125.23|123.63|155
1681214700000|2023-04-11 12:05:00|125.27|123.67|125.33|123.73|125.35|123.75|125.2|123.6|51
1681215000000|2023-04-11 12:10:00|125.34|123.74|125.54|123.94|125.54|123.94|125.3|123.7|141
1681215300000|2023-04-11 12:15:00|125.53|123.93|125.13|123.53|125.62|124.02|124.95|123.35|277
1681215600000|2023-04-11 12:20:00|125.12|123.52|124.86|123.26|125.13|123.53|124.76|123.16|272
1681215900000|2023-04-11 12:25:00|124.87|123.27|124.81|123.21|124.87|123.27|124.78|123.18|81
1681216200000|2023-04-11 12:30:00|124.8|123.2|125.12|123.52|125.13|123.53|124.7|123.1|284
1681216500000|2023-04-11 12:35:00|125.13|123.53|125.05|123.45|125.15|123.55|124.96|123.36|108
1681216800000|2023-04-11 12:40:00|125.04|123.44|125.15|123.55|125.17|123.57|125.04|123.44|91
1681217100000|2023-04-11 12:45:00|125.17|123.57|125.03|123.43|125.2|123.6|125.01|123.41|79
1681217400000|2023-04-11 12:50:00|125.04|123.44|125.04|123.44|125.18|123.58|125.03|123.43|143
1681217700000|2023-04-11 12:55:00|125.03|123.43|125.17|123.57|125.28|123.68|125.03|123.43|87
1681218000000|2023-04-11 13:00:00|125.15|123.55|125|123.4|125.15|123.55|124.96|123.36|70
1681218300000|2023-04-11 13:05:00|124.97|123.37|125.06|123.46|125.08|123.48|124.83|123.23|129
1681218600000|2023-04-11 13:10:00|125.08|123.48|125.07|123.47|125.09|123.49|124.85|123.25|170
1681218900000|2023-04-11 13:15:00|125.08|123.48|125.15|123.55|125.16|123.56|125.02|123.42|85
1681219200000|2023-04-11 13:20:00|125.17|123.57|125.2|123.6|125.23|123.63|125.14|123.54|67
1681219500000|2023-04-11 13:25:00|125.19|123.59|125.28|123.68|125.29|123.69|125.14|123.54|158
1681219800000|2023-04-11 13:30:00|125.27|123.67|125.23|123.63|125.27|123.67|124.99|123.39|243
1681220100000|2023-04-11 13:35:00|125.24|123.64|125.23|123.63|125.32|123.72|125.15|123.55|183
1681220400000|2023-04-11 13:40:00|125.22|123.62|125.05|123.45|125.26|123.66|125.01|123.41|166
1681220700000|2023-04-11 13:45:00|125.04|123.44|125.25|123.65|125.29|123.69|125.04|123.44|148
1681221000000|2023-04-11 13:50:00|125.26|123.66|125.21|123.61|125.31|123.71|125.15|123.55|134
1681221300000|2023-04-11 13:55:00|125.22|123.62|125.55|123.95|125.57|123.97|125.21|123.61|234
1681221600000|2023-04-11 14:00:00|125.54|123.94|125.82|124.22|125.83|124.23|125.51|123.91|202
1681221900000|2023-04-11 14:05:00|125.81|124.21|125.63|124.03|125.83|124.23|125.52|123.92|262
1681222200000|2023-04-11 14:10:00|125.64|124.04|125.27|123.67|125.69|124.09|125.25|123.65|199
1681222500000|2023-04-11 14:15:00|125.28|123.68|125.12|123.52|125.46|123.86|125.02|123.42|188
1681222800000|2023-04-11 14:20:00|125.17|123.57|125.33|123.73|125.35|123.75|125.16|123.56|144
1681223100000|2023-04-11 14:25:00|125.34|123.74|125.45|123.85|125.56|123.96|125.34|123.74|110
1681223400000|2023-04-11 14:30:00|125.46|123.86|125.41|123.81|125.52|123.92|125.4|123.8|119
1681223700000|2023-04-11 14:35:00|125.4|123.8|124.47|122.87|125.4|123.8|124.32|122.72|321
1681224000000|2023-04-11 14:40:00|124.45|122.85|124.42|122.82|124.71|123.11|124.24|122.64|291
1681224300000|2023-04-11 14:45:00|124.41|122.81|124.65|123.05|124.67|123.07|124.2|122.6|232
1681224600000|2023-04-11 14:50:00|124.66|123.06|124.56|122.96|124.7|123.1|124.45|122.85|139
1681224900000|2023-04-11 14:55:00|124.57|122.97|124.72|123.12|124.83|123.23|124.51|122.91|157
1681225200000|2023-04-11 15:00:00|124.76|123.16|124.87|123.27|124.88|123.28|124.71|123.11|133
1681225500000|2023-04-11 15:05:00|124.88|123.28|125.11|123.51|125.12|123.52|124.87|123.27|72
1681225800000|2023-04-11 15:10:00|125.12|123.52|125.45|123.85|125.62|124.02|125.11|123.51|210
1681226100000|2023-04-11 15:15:00|125.44|123.84|125.47|123.87|125.52|123.92|125.36|123.76|110
1681226400000|2023-04-11 15:20:00|125.46|123.86|125.34|123.74|125.47|123.87|125.33|123.73|90
1681226700000|2023-04-11 15:25:00|125.33|123.73|125.35|123.75|125.5|123.9|125.32|123.72|125
1681227000000|2023-04-11 15:30:00|125.34|123.74|125.29|123.69|125.47|123.87|125.26|123.66|105
1681227300000|2023-04-11 15:35:00|125.27|123.67|125.26|123.66|125.29|123.69|125.2|123.6|121
1681227600000|2023-04-11 15:40:00|125.27|123.67|125.3|123.7|125.31|123.71|125.21|123.61|145
1681227900000|2023-04-11 15:45:00|125.31|123.71|125.43|123.83|125.45|123.85|125.16|123.56|214
1681228200000|2023-04-11 15:50:00|125.44|123.84|125.41|123.81|125.53|123.93|125.37|123.77|163
1681228500000|2023-04-11 15:55:00|125.42|123.82|125.45|123.85|125.51|123.91|125.31|123.71|118
1681228800000|2023-04-11 16:00:00|125.44|123.84|125.5|123.9|125.54|123.94|125.37|123.77|172
1681229100000|2023-04-11 16:05:00|125.49|123.89|125.65|124.05|125.65|124.05|125.49|123.89|55
1681229400000|2023-04-11 16:10:00|125.66|124.06|125.48|123.88|125.66|124.06|125.47|123.87|136
1681229700000|2023-04-11 16:15:00|125.47|123.87|124.94|123.34|125.49|123.89|124.79|123.19|229
1681230000000|2023-04-11 16:20:00|124.93|123.33|125.06|123.46|125.12|123.52|124.88|123.28|177
1681230300000|2023-04-11 16:25:00|125.07|123.47|125.2|123.6|125.28|123.68|124.99|123.39|99
1681230600000|2023-04-11 16:30:00|125.18|123.58|125.26|123.66|125.28|123.68|125.09|123.49|136
1681230900000|2023-04-11 16:35:00|125.25|123.65|124.92|123.32|125.27|123.67|124.92|123.32|156
1681231200000|2023-04-11 16:40:00|124.93|123.33|125.02|123.42|125.1|123.5|124.91|123.31|95
1681231500000|2023-04-11 16:45:00|125.01|123.41|124.64|123.04|125.01|123.41|124.6|123|149
1681231800000|2023-04-11 16:50:00|124.63|123.03|124.84|123.24|124.98|123.38|124.63|123.03|144
1681232100000|2023-04-11 16:55:00|124.83|123.23|124.59|122.99|124.89|123.29|124.53|122.93|135
1681232400000|2023-04-11 17:00:00|124.62|123.02|124.54|122.94|124.64|123.04|124.41|122.81|195
1681232700000|2023-04-11 17:05:00|124.55|122.95|124.8|123.2|124.82|123.22|124.51|122.91|172
1681233000000|2023-04-11 17:10:00|124.81|123.21|124.87|123.27|124.9|123.3|124.81|123.21|73
1681233300000|2023-04-11 17:15:00|124.88|123.28|124.86|123.26|125.02|123.42|124.83|123.23|102
1681233600000|2023-04-11 17:20:00|124.85|123.25|124.87|123.27|124.88|123.28|124.55|122.95|175
1681233900000|2023-04-11 17:25:00|124.86|123.26|125.03|123.43|125.05|123.45|124.86|123.26|101
1681234200000|2023-04-11 17:30:00|125.04|123.44|125.03|123.43|125.05|123.45|124.96|123.36|75
1681234500000|2023-04-11 17:35:00|125.05|123.45|125.06|123.46|125.07|123.47|125.02|123.42|58
1681234800000|2023-04-11 17:40:00|125.07|123.47|125.07|123.47|125.16|123.56|125.03|123.43|90
1681235100000|2023-04-11 17:45:00|125.08|123.48|125.24|123.64|125.26|123.66|125.07|123.47|136
1681235400000|2023-04-11 17:50:00|125.25|123.65|125.24|123.64|125.27|123.67|125.22|123.62|42
1681235700000|2023-04-11 17:55:00|125.23|123.63|125.26|123.66|125.3|123.7|125.23|123.63|66
1681236000000|2023-04-11 18:00:00|125.25|123.65|125.17|123.57|125.3|123.7|125.17|123.57|91
1681236300000|2023-04-11 18:05:00|125.18|123.58|125.3|123.7|125.31|123.71|125.11|123.51|74
1681236600000|2023-04-11 18:10:00|125.28|123.68|125.38|123.78|125.44|123.84|125.28|123.68|72
1681236900000|2023-04-11 18:15:00|125.37|123.77|125.18|123.58|125.4|123.8|125.14|123.54|136
1681237200000|2023-04-11 18:20:00|125.17|123.57|125.18|123.58|125.26|123.66|125.14|123.54|74
1681237500000|2023-04-11 18:25:00|125.17|123.57|125.29|123.69|125.32|123.72|125.1|123.5|100
1681237800000|2023-04-11 18:30:00|125.28|123.68|125.25|123.65|125.4|123.8|125.23|123.63|88
1681238100000|2023-04-11 18:35:00|125.24|123.64|125.31|123.71|125.32|123.72|125.24|123.64|40
1681238400000|2023-04-11 18:40:00|125.32|123.72|125.43|123.83|125.43|123.83|125.32|123.72|65
1681238700000|2023-04-11 18:45:00|125.44|123.84|125.43|123.83|125.47|123.87|125.42|123.82|51
1681239000000|2023-04-11 18:50:00|125.41|123.81|125.4|123.8|125.46|123.86|125.4|123.8|36
1681239300000|2023-04-11 18:55:00|125.41|123.81|125.2|123.6|125.44|123.84|125.18|123.58|99
1681239600000|2023-04-11 19:00:00|125.21|123.61|125.11|123.51|125.31|123.71|125.01|123.41|176
1681239900000|2023-04-11 19:05:00|125.12|123.52|125.06|123.46|125.22|123.62|125.06|123.46|102
1681240200000|2023-04-11 19:10:00|125.07|123.47|125.28|123.68|125.31|123.71|125.01|123.41|142
1681240500000|2023-04-11 19:15:00|125.27|123.67|125.68|124.08|125.79|124.19|125.27|123.67|376
1681240800000|2023-04-11 19:20:00|125.67|124.07|125.59|123.99|125.71|124.11|125.46|123.86|309
1681241100000|2023-04-11 19:25:00|125.58|123.98|125.61|124.01|125.66|124.06|125.49|123.89|174
1681241400000|2023-04-11 19:30:00|125.62|124.02|125.38|123.78|125.63|124.03|125.37|123.77|213
1681241700000|2023-04-11 19:35:00|125.39|123.79|125.4|123.8|125.43|123.83|125.3|123.7|118
1681242000000|2023-04-11 19:40:00|125.39|123.79|124.6|123|125.39|123.79|124.54|122.94|270
1681242300000|2023-04-11 19:45:00|124.61|123.01|124.8|123.2|124.81|123.21|124.45|122.85|241
1681242600000|2023-04-11 19:50:00|124.79|123.19|124.58|122.98|124.79|123.19|124.48|122.88|192
1681242900000|2023-04-11 19:55:00|124.57|122.97|124.6|123|124.68|123.08|124.47|122.87|208
1681243200000|2023-04-11 20:00:00|124.61|123.01|124.41|122.81|124.63|123.03|124.12|122.52|337
1681243500000|2023-04-11 20:05:00|124.42|122.82|124.67|123.07|124.71|123.11|124.41|122.81|129
1681243800000|2023-04-11 20:10:00|124.66|123.06|124.52|122.92|124.72|123.12|124.5|122.9|93
1681244100000|2023-04-11 20:15:00|124.53|122.93|124.41|122.81|124.53|122.93|124.3|122.7|99
1681244400000|2023-04-11 20:20:00|124.4|122.8|124.21|122.61|124.51|122.91|124.21|122.61|140
1681244700000|2023-04-11 20:25:00|124.22|122.62|124.33|122.73|124.4|122.8|124.02|122.42|296
1681245000000|2023-04-11 20:30:00|124.34|122.74|124|122.4|124.43|122.83|123.96|122.36|177
1681245300000|2023-04-11 20:35:00|123.97|122.37|123.87|122.27|123.97|122.37|123.72|122.12|139
1681245600000|2023-04-11 20:40:00|123.89|122.29|123.9|122.3|124.01|122.41|123.78|122.18|95
1681245900000|2023-04-11 20:45:00|123.91|122.31|124.06|122.46|124.06|122.46|123.79|122.19|62
1681246200000|2023-04-11 20:50:00|124.07|122.47|124.16|122.56|124.2|122.6|124.05|122.45|67
1681246500000|2023-04-11 20:55:00|124.17|122.57|124.18|122.58|124.26|122.66|124.13|122.53|116
1681246800000|2023-04-11 21:00:00|124.17|122.57|124.12|122.52|124.17|122.57|124.02|122.42|86
1681247100000|2023-04-11 21:05:00|124.11|122.51|124.08|122.48|124.14|122.54|124.08|122.48|26
1681247400000|2023-04-11 21:10:00|124.09|122.49|124.24|122.64|124.27|122.67|124.08|122.48|56
1681247700000|2023-04-11 21:15:00|124.23|122.63|124.13|122.53|124.24|122.64|124.13|122.53|54
1681248000000|2023-04-11 21:20:00|124.14|122.54|124.2|122.6|124.2|122.6|124.1|122.5|66
1681248300000|2023-04-11 21:25:00|124.19|122.59|124.21|122.61|124.29|122.69|124.19|122.59|74
1681248600000|2023-04-11 21:30:00|124.22|122.62|124.11|122.51|124.27|122.67|124.1|122.5|116
1681248900000|2023-04-11 21:35:00|124.12|122.52|124.2|122.6|124.3|122.7|124.1|122.5|85
1681249200000|2023-04-11 21:40:00|124.19|122.59|123.91|122.31|124.19|122.59|123.91|122.31|113
1681249500000|2023-04-11 21:45:00|123.92|122.32|123.91|122.31|123.95|122.35|123.9|122.3|53
1681249800000|2023-04-11 21:50:00|123.92|122.32|124.17|122.57|124.17|122.57|123.92|122.32|40
1681250100000|2023-04-11 21:55:00|124.19|122.59|124.18|122.58|124.22|122.62|124.18|122.58|19
1681250400000|2023-04-11 22:00:00|124.19|122.59|124.08|122.48|124.19|122.59|124|122.4|58
1681250700000|2023-04-11 22:05:00|124.09|122.49|124.18|122.58|124.23|122.63|124.08|122.48|83
1681251000000|2023-04-11 22:10:00|124.19|122.59|124.22|122.62|124.23|122.63|124.18|122.58|25
1681251300000|2023-04-11 22:15:00|124.23|122.63|124.27|122.67|124.27|122.67|124.2|122.6|30
1681251600000|2023-04-11 22:20:00|124.26|122.66|124.28|122.68|124.31|122.71|124.2|122.6|18
1681251900000|2023-04-11 22:25:00|124.31|122.71|124.37|122.77|124.39|122.79|124.29|122.69|32
1681252200000|2023-04-11 22:30:00|124.38|122.78|124.28|122.68|124.38|122.78|124.28|122.68|66
1681252500000|2023-04-11 22:35:00|124.29|122.69|124.28|122.68|124.31|122.71|124.27|122.67|23
1681252800000|2023-04-11 22:40:00|124.29|122.69|124.12|122.52|124.29|122.69|124.12|122.52|41
1681253100000|2023-04-11 22:45:00|124.13|122.53|124.31|122.71|124.32|122.72|124.11|122.51|61
1681253400000|2023-04-11 22:50:00|124.32|122.72|124.3|122.7|124.39|122.79|124.26|122.66|149
1681253700000|2023-04-11 22:55:00|124.31|122.71|124.39|122.79|124.4|122.8|124.3|122.7|72
1681254000000|2023-04-11 23:00:00|124.38|122.78|124.33|122.73|124.41|122.81|124.26|122.66|97
1681254300000|2023-04-11 23:05:00|124.32|122.72|124.41|122.81|124.41|122.81|124.32|122.72|29
1681254600000|2023-04-11 23:10:00|124.4|122.8|124.34|122.74|124.42|122.82|124.28|122.68|51
1681254900000|2023-04-11 23:15:00|124.33|122.73|124.32|122.72|124.34|122.74|124.29|122.69|43
1681255200000|2023-04-11 23:20:00|124.39|122.79|124.42|122.82|124.44|122.84|124.39|122.79|55
1681255500000|2023-04-11 23:25:00|124.41|122.81|124.13|122.53|124.41|122.81|124.12|122.52|75
1681255800000|2023-04-11 23:30:00|124.12|122.52|124.01|122.41|124.24|122.64|123.92|122.32|216
1681256100000|2023-04-11 23:35:00|124.02|122.42|124.27|122.67|124.27|122.67|123.98|122.38|137
1681256400000|2023-04-11 23:40:00|124.26|122.66|124.27|122.67|124.27|122.67|124.19|122.59|59
1681256700000|2023-04-11 23:45:00|124.24|122.64|124.26|122.66|124.26|122.66|124.08|122.48|73
1681257000000|2023-04-11 23:50:00|124.25|122.65|124.22|122.62|124.26|122.66|124.19|122.59|18
1681257300000|2023-04-11 23:55:00|124.21|122.61|124.17|122.57|124.33|122.73|124.15|122.55|72
1681257600000|2023-04-12 00:00:00|124.16|122.56|124.42|122.82|124.48|122.88|124.16|122.56|90
1681257900000|2023-04-12 00:05:00|124.43|122.83|124.52|122.92|124.67|123.07|124.43|122.83|119
1681258200000|2023-04-12 00:10:00|124.5|122.9|124.52|122.92|124.52|122.92|124.4|122.8|58
1681258500000|2023-04-12 00:15:00|124.53|122.93|124.43|122.83|124.55|122.95|124.25|122.65|214
1681258800000|2023-04-12 00:20:00|124.44|122.84|124.54|122.94|124.64|123.04|124.41|122.81|149
1681259100000|2023-04-12 00:25:00|124.53|122.93|124.64|123.04|124.64|123.04|124.41|122.81|132
1681259400000|2023-04-12 00:30:00|124.63|123.03|124.57|122.97|124.64|123.04|124.56|122.96|91
1681259700000|2023-04-12 00:35:00|124.56|122.96|124.32|122.72|124.57|122.97|124.21|122.61|129
1681260000000|2023-04-12 00:40:00|124.31|122.71|124.18|122.58|124.32|122.72|124.12|122.52|91
1681260300000|2023-04-12 00:45:00|124.19|122.59|124.02|122.42|124.19|122.59|123.87|122.27|142
1681260600000|2023-04-12 00:50:00|124.01|122.41|124.02|122.42|124.08|122.48|123.9|122.3|115
1681260900000|2023-04-12 00:55:00|124.01|122.41|123.54|121.94|124.01|122.41|123.24|121.64|226
1681261200000|2023-04-12 01:00:00|123.52|121.92|123.19|121.59|123.54|121.94|122.99|121.39|319
1681261500000|2023-04-12 01:05:00|123.22|121.62|123.61|122.01|123.71|122.11|123.19|121.59|206
1681261800000|2023-04-12 01:10:00|123.6|122|123.49|121.89|123.65|122.05|123.41|121.81|134
1681262100000|2023-04-12 01:15:00|123.48|121.88|123.69|122.09|123.72|122.12|123.48|121.88|106
1681262400000|2023-04-12 01:20:00|123.67|122.07|123.64|122.04|123.72|122.12|123.54|121.94|105
1681262700000|2023-04-12 01:25:00|123.62|122.02|123.62|122.02|123.71|122.11|123.58|121.98|40
1681263000000|2023-04-12 01:30:00|123.63|122.03|123.6|122|123.71|122.11|123.59|121.99|105
1681263300000|2023-04-12 01:35:00|123.63|122.03|123.24|121.64|123.64|122.04|123.24|121.64|130
1681263600000|2023-04-12 01:40:00|123.23|121.63|122.92|121.32|123.32|121.72|122.92|121.32|135
1681263900000|2023-04-12 01:45:00|122.93|121.33|122.54|120.94|123.01|121.41|122.51|120.91|261
1681264200000|2023-04-12 01:50:00|122.55|120.95|122.76|121.16|122.85|121.25|122.53|120.93|302
1681264500000|2023-04-12 01:55:00|122.75|121.15|122.6|121|122.87|121.27|122.6|121|151
1681264800000|2023-04-12 02:00:00|122.61|121.01|122.46|120.86|122.71|121.11|122.34|120.74|181
1681265100000|2023-04-12 02:05:00|122.47|120.87|122.41|120.81|122.61|121.01|122.31|120.71|304
1681265400000|2023-04-12 02:10:00|122.42|120.82|121.73|120.13|122.43|120.83|121.71|120.11|357
1681265700000|2023-04-12 02:15:00|121.74|120.14|120.93|119.33|121.74|120.14|120.56|118.96|567
1681266000000|2023-04-12 02:20:00|120.91|119.31|121.42|119.82|121.43|119.83|120.83|119.23|385
1681266300000|2023-04-12 02:25:00|121.43|119.83|120.98|119.38|121.43|119.83|120.9|119.3|347
1681266600000|2023-04-12 02:30:00|120.97|119.37|121.18|119.58|121.18|119.58|120.54|118.94|354
1681266900000|2023-04-12 02:35:00|121.19|119.59|121.2|119.6|121.22|119.62|121.08|119.48|218
1681267200000|2023-04-12 02:40:00|121.21|119.61|120.93|119.33|121.21|119.61|120.89|119.29|173
1681267500000|2023-04-12 02:45:00|120.92|119.32|120.95|119.35|121.12|119.52|120.83|119.23|185
1681267800000|2023-04-12 02:50:00|121.01|119.41|120.66|119.06|121.03|119.43|120.63|119.03|206
1681268100000|2023-04-12 02:55:00|120.65|119.05|120.96|119.36|120.97|119.37|120.65|119.05|227
1681268400000|2023-04-12 03:00:00|120.95|119.35|120.62|119.02|120.95|119.35|120.4|118.8|244
1681268700000|2023-04-12 03:05:00|120.63|119.03|120.62|119.02|120.74|119.14|120.46|118.86|161
1681269000000|2023-04-12 03:10:00|120.63|119.03|121|119.4|121.02|119.42|120.6|119|164
1681269300000|2023-04-12 03:15:00|120.99|119.39|120.56|118.96|120.99|119.39|120.54|118.94|92
1681269600000|2023-04-12 03:20:00|120.57|118.97|120.44|118.84|120.64|119.04|120.3|118.7|136
1681269900000|2023-04-12 03:25:00|120.45|118.85|120.62|119.02|120.64|119.04|120.33|118.73|192
1681270200000|2023-04-12 03:30:00|120.61|119.01|120.46|118.86|120.62|119.02|120.43|118.83|173
1681270500000|2023-04-12 03:35:00|120.47|118.87|120.41|118.81|120.51|118.91|120.37|118.77|164
1681270800000|2023-04-12 03:40:00|120.4|118.8|120.39|118.79|120.41|118.81|120.17|118.57|180
1681271100000|2023-04-12 03:45:00|120.4|118.8|120.42|118.82|120.44|118.84|120.12|118.52|176
1681271400000|2023-04-12 03:50:00|120.4|118.8|120.46|118.86|120.49|118.89|120.34|118.74|155
1681271700000|2023-04-12 03:55:00|120.48|118.88|120.8|119.2|120.83|119.23|120.46|118.86|164
1681272000000|2023-04-12 04:00:00|120.78|119.18|120.8|119.2|120.81|119.21|120.6|119|97
1681272300000|2023-04-12 04:05:00|120.79|119.19|120.67|119.07|120.81|119.21|120.56|118.96|157
1681272600000|2023-04-12 04:10:00|120.66|119.06|120.8|119.2|120.83|119.23|120.63|119.03|89
1681272900000|2023-04-12 04:15:00|120.79|119.19|120.68|119.08|120.8|119.2|120.61|119.01|103
1681273200000|2023-04-12 04:20:00|120.67|119.07|120.57|118.97|120.67|119.07|120.52|118.92|97
1681273500000|2023-04-12 04:25:00|120.58|118.98|120.65|119.05|120.67|119.07|120.53|118.93|56
1681273800000|2023-04-12 04:30:00|120.64|119.04|120.67|119.07|120.72|119.12|120.59|118.99|100
1681274100000|2023-04-12 04:35:00|120.66|119.06|120.68|119.08|120.78|119.18|120.56|118.96|101
1681274400000|2023-04-12 04:40:00|120.69|119.09|120.9|119.3|120.9|119.3|120.61|119.01|75
1681274700000|2023-04-12 04:45:00|120.91|119.31|121.01|119.41|121.02|119.42|120.83|119.23|60
1681275000000|2023-04-12 04:50:00|121.02|119.42|121.13|119.53|121.14|119.54|120.99|119.39|73
1681275300000|2023-04-12 04:55:00|121.12|119.52|121.19|119.59|121.26|119.66|120.99|119.39|138
1681275600000|2023-04-12 05:00:00|121.18|119.58|121|119.4|121.19|119.59|120.96|119.36|168
1681275900000|2023-04-12 05:05:00|120.99|119.39|121.04|119.44|121.1|119.5|120.95|119.35|134
1681276200000|2023-04-12 05:10:00|121.03|119.43|120.95|119.35|121.04|119.44|120.9|119.3|78
1681276500000|2023-04-12 05:15:00|120.94|119.34|120.91|119.31|120.94|119.34|120.76|119.16|92
1681276800000|2023-04-12 05:20:00|120.9|119.3|120.84|119.24|121.05|119.45|120.81|119.21|70
1681277100000|2023-04-12 05:25:00|120.86|119.26|120.76|119.16|120.86|119.26|120.76|119.16|84
1681277400000|2023-04-12 05:30:00|120.77|119.17|120.44|118.84|120.86|119.26|120.43|118.83|89
1681277700000|2023-04-12 05:35:00|120.42|118.82|120.42|118.82|120.44|118.84|120.26|118.66|80
1681278000000|2023-04-12 05:40:00|120.41|118.81|120.33|118.73|120.46|118.86|120.32|118.72|68
1681278300000|2023-04-12 05:45:00|120.34|118.74|120.21|118.61|120.37|118.77|120.17|118.57|66
1681278600000|2023-04-12 05:50:00|120.17|118.57|120.23|118.63|120.28|118.68|120.15|118.55|74
1681278900000|2023-04-12 05:55:00|120.24|118.64|120.25|118.65|120.31|118.71|120.19|118.59|86
1681279200000|2023-04-12 06:00:00|120.24|118.64|120.42|118.82|120.43|118.83|120.16|118.56|91
1681279500000|2023-04-12 06:05:00|120.41|118.81|120.46|118.86|120.48|118.88|120.41|118.81|67
1681279800000|2023-04-12 06:10:00|120.45|118.85|120.31|118.71|120.48|118.88|120.24|118.64|83
1681280100000|2023-04-12 06:15:00|120.3|118.7|120.51|118.91|120.64|119.04|120.17|118.57|152
1681280400000|2023-04-12 06:20:00|120.5|118.9|120.6|119|120.61|119.01|120.48|118.88|64
1681280700000|2023-04-12 06:25:00|120.61|119.01|120.7|119.1|120.73|119.13|120.59|118.99|73
1681281000000|2023-04-12 06:30:00|120.71|119.11|120.89|119.29|120.9|119.3|120.71|119.11|109
1681281300000|2023-04-12 06:35:00|120.9|119.3|120.9|119.3|120.93|119.33|120.86|119.26|77
1681281600000|2023-04-12 06:40:00|120.89|119.29|121.09|119.49|121.09|119.49|120.87|119.27|91
1681281900000|2023-04-12 06:45:00|121.1|119.5|121.2|119.6|121.23|119.63|121.09|119.49|73
1681282200000|2023-04-12 06:50:00|121.19|119.59|121.21|119.61|121.23|119.63|121.12|119.52|92
1681282500000|2023-04-12 06:55:00|121.22|119.62|121.2|119.6|121.25|119.65|121.19|119.59|39
1681282800000|2023-04-12 07:00:00|121.19|119.59|121.06|119.46|121.21|119.61|121.06|119.46|83
1681283100000|2023-04-12 07:05:00|121.05|119.45|121.08|119.48|121.12|119.52|121.04|119.44|49
1681283400000|2023-04-12 07:10:00|121.09|119.49|121.32|119.72|121.34|119.74|121.08|119.48|95
1681283700000|2023-04-12 07:15:00|121.31|119.71|121.32|119.72|121.36|119.76|121.18|119.58|159
1681284000000|2023-04-12 07:20:00|121.33|119.73|121.64|120.04|121.68|120.08|121.3|119.7|183
1681284300000|2023-04-12 07:25:00|121.63|120.03|121.8|120.2|121.83|120.23|121.51|119.91|129
1681284600000|2023-04-12 07:30:00|121.79|120.19|121.78|120.18|121.86|120.26|121.73|120.13|123
1681284900000|2023-04-12 07:35:00|121.73|120.13|121.61|120.01|121.73|120.13|121.58|119.98|78
1681285200000|2023-04-12 07:40:00|121.6|120|121.54|119.94|121.62|120.02|121.51|119.91|76
1681285500000|2023-04-12 07:45:00|121.56|119.96|121.45|119.85|121.59|119.99|121.44|119.84|144
1681285800000|2023-04-12 07:50:00|121.44|119.84|121.44|119.84|121.51|119.91|121.4|119.8|55
1681286100000|2023-04-12 07:55:00|121.43|119.83|121.59|119.99|121.61|120.01|121.42|119.82|73
1681286400000|2023-04-12 08:00:00|121.58|119.98|121.68|120.08|121.69|120.09|121.58|119.98|98
1681286700000|2023-04-12 08:05:00|121.69|120.09|121.53|119.93|121.71|120.11|121.41|119.81|80
1681287000000|2023-04-12 08:10:00|121.56|119.96|121.62|120.02|121.64|120.04|121.54|119.94|63
1681287300000|2023-04-12 08:15:00|121.63|120.03|121.69|120.09|121.78|120.18|121.62|120.02|94
1681287600000|2023-04-12 08:20:00|121.7|120.1|121.51|119.91|121.72|120.12|121.5|119.9|74
1681287900000|2023-04-12 08:25:00|121.5|119.9|121.46|119.86|121.53|119.93|121.43|119.83|69
1681288200000|2023-04-12 08:30:00|121.47|119.87|121.4|119.8|121.57|119.97|121.4|119.8|72
1681288500000|2023-04-12 08:35:00|121.41|119.81|121.42|119.82|121.51|119.91|121.32|119.72|88
1681288800000|2023-04-12 08:40:00|121.41|119.81|121.22|119.62|121.41|119.81|121.19|119.59|99
1681289100000|2023-04-12 08:45:00|121.21|119.61|121.11|119.51|121.27|119.67|121.04|119.44|156
1681289400000|2023-04-12 08:50:00|121.1|119.5|120.82|119.22|121.12|119.52|120.72|119.12|90
1681289700000|2023-04-12 08:55:00|120.83|119.23|120.74|119.14|120.89|119.29|120.73|119.13|147
1681290000000|2023-04-12 09:00:00|120.76|119.16|120.83|119.23|120.94|119.34|120.74|119.14|96
1681290300000|2023-04-12 09:05:00|120.84|119.24|120.87|119.27|120.93|119.33|120.83|119.23|65
1681290600000|2023-04-12 09:10:00|120.91|119.31|120.94|119.34|120.95|119.35|120.8|119.2|87
1681290900000|2023-04-12 09:15:00|121|119.4|121.21|119.61|121.22|119.62|121|119.4|54
1681291200000|2023-04-12 09:20:00|121.2|119.6|121.27|119.67|121.31|119.71|121.14|119.54|117
1681291500000|2023-04-12 09:25:00|121.26|119.66|121.26|119.66|121.28|119.68|121.17|119.57|74
1681291800000|2023-04-12 09:30:00|121.27|119.67|121.16|119.56|121.28|119.68|121.13|119.53|90
1681292100000|2023-04-12 09:35:00|121.15|119.55|121.3|119.7|121.35|119.75|121.09|119.49|97
1681292400000|2023-04-12 09:40:00|121.31|119.71|121.35|119.75|121.35|119.75|121.3|119.7|88
1681292700000|2023-04-12 09:45:00|121.34|119.74|121.31|119.71|121.38|119.78|121.28|119.68|69
1681293000000|2023-04-12 09:50:00|121.3|119.7|121.3|119.7|121.4|119.8|121.26|119.66|36
1681293300000|2023-04-12 09:55:00|121.31|119.71|121.29|119.69|121.31|119.71|121.21|119.61|56
1681293600000|2023-04-12 10:00:00|121.28|119.68|121.21|119.61|121.29|119.69|121.2|119.6|31
1681293900000|2023-04-12 10:05:00|121.22|119.62|121.22|119.62|121.22|119.62|121.08|119.48|57
1681294200000|2023-04-12 10:10:00|121.21|119.61|121.18|119.58|121.22|119.62|121.18|119.58|24
1681294500000|2023-04-12 10:15:00|121.19|119.59|121.29|119.69|121.3|119.7|121.17|119.57|38
1681294800000|2023-04-12 10:20:00|121.3|119.7|121.38|119.78|121.39|119.79|121.29|119.69|52
1681295100000|2023-04-12 10:25:00|121.39|119.79|121.31|119.71|121.41|119.81|121.3|119.7|33
1681295400000|2023-04-12 10:30:00|121.32|119.72|121.31|119.71|121.33|119.73|121.11|119.51|78
1681295700000|2023-04-12 10:35:00|121.32|119.72|121.31|119.71|121.37|119.77|121.29|119.69|55
1681296000000|2023-04-12 10:40:00|121.32|119.72|121.45|119.85|121.45|119.85|121.31|119.71|93
1681296300000|2023-04-12 10:45:00|121.46|119.86|121.52|119.92|121.52|119.92|121.4|119.8|57
1681296600000|2023-04-12 10:50:00|121.53|119.93|121.31|119.71|121.53|119.93|121.3|119.7|43
1681296900000|2023-04-12 10:55:00|121.3|119.7|121.4|119.8|121.4|119.8|121.25|119.65|78
1681297200000|2023-04-12 11:00:00|121.39|119.79|121.33|119.73|121.41|119.81|121.32|119.72|37
1681297500000|2023-04-12 11:05:00|121.32|119.72|121.13|119.53|121.32|119.72|121.13|119.53|87
1681297800000|2023-04-12 11:10:00|121.16|119.56|121.25|119.65|121.25|119.65|121.03|119.43|83
1681298100000|2023-04-12 11:15:00|121.26|119.66|121.12|119.52|121.26|119.66|121.12|119.52|39
1681298400000|2023-04-12 11:20:00|121.11|119.51|121.24|119.64|121.31|119.71|121.06|119.46|55
1681298700000|2023-04-12 11:25:00|121.23|119.63|121.27|119.67|121.3|119.7|121.23|119.63|30
1681299000000|2023-04-12 11:30:00|121.24|119.64|121.24|119.64|121.31|119.71|121.22|119.62|68
1681299300000|2023-04-12 11:35:00|121.23|119.63|121.05|119.45|121.23|119.63|121.03|119.43|64
1681299600000|2023-04-12 11:40:00|121.06|119.46|121.13|119.53|121.22|119.62|121.05|119.45|68
1681299900000|2023-04-12 11:45:00|121.16|119.56|121.2|119.6|121.21|119.61|121.16|119.56|36
1681300200000|2023-04-12 11:50:00|121.21|119.61|121.34|119.74|121.34|119.74|121.21|119.61|62
1681300500000|2023-04-12 11:55:00|121.33|119.73|121.33|119.73|121.42|119.82|121.24|119.64|113
1681300800000|2023-04-12 12:00:00|121.34|119.74|121.25|119.65|121.43|119.83|121.14|119.54|82
1681301100000|2023-04-12 12:05:00|121.24|119.64|121.15|119.55|121.35|119.75|121.15|119.55|81
1681301400000|2023-04-12 12:10:00|121.16|119.56|120.97|119.37|121.17|119.57|120.95|119.35|98
1681301700000|2023-04-12 12:15:00|120.96|119.36|120.57|118.97|120.97|119.37|120.56|118.96|129
1681302000000|2023-04-12 12:20:00|120.58|118.98|120.85|119.25|120.85|119.25|120.58|118.98|115
1681302300000|2023-04-12 12:25:00|120.84|119.24|120.7|119.1|120.85|119.25|120.55|118.95|100
1681302600000|2023-04-12 12:30:00|120.71|119.11|122.54|120.94|122.68|121.08|120.71|119.11|463
1681302900000|2023-04-12 12:35:00|122.55|120.95|122.23|120.63|122.77|121.17|121.9|120.3|331
1681303200000|2023-04-12 12:40:00|122.24|120.64|122.15|120.55|122.37|120.77|122|120.4|251
1681303500000|2023-04-12 12:45:00|122.14|120.54|121.9|120.3|122.26|120.66|121.59|119.99|295
1681303800000|2023-04-12 12:50:00|121.89|120.29|121.87|120.27|122.16|120.56|121.8|120.2|230
1681304100000|2023-04-12 12:55:00|121.88|120.28|121.76|120.16|122.15|120.55|121.76|120.16|211
1681304400000|2023-04-12 13:00:00|121.77|120.17|122.06|120.46|122.08|120.48|121.64|120.04|250
1681304700000|2023-04-12 13:05:00|122.07|120.47|122.32|120.72|122.4|120.8|122.02|120.42|239
1681305000000|2023-04-12 13:10:00|122.33|120.73|122.35|120.75|122.4|120.8|122.19|120.59|136
1681305300000|2023-04-12 13:15:00|122.34|120.74|122.35|120.75|122.72|121.12|122.32|120.72|194
1681305600000|2023-04-12 13:20:00|122.34|120.74|122.21|120.61|122.34|120.74|122.11|120.51|152
1681305900000|2023-04-12 13:25:00|122.2|120.6|122.02|120.42|122.22|120.62|122.01|120.41|151
1681306200000|2023-04-12 13:30:00|122.03|120.43|122.1|120.5|122.33|120.73|122.01|120.41|151
1681306500000|2023-04-12 13:35:00|122.09|120.49|122.18|120.58|122.31|120.71|122.06|120.46|114
1681306800000|2023-04-12 13:40:00|122.19|120.59|121.82|120.22|122.26|120.66|121.77|120.17|177
1681307100000|2023-04-12 13:45:00|121.83|120.23|121.45|119.85|121.87|120.27|121.18|119.58|232
1681307400000|2023-04-12 13:50:00|121.46|119.86|121.66|120.06|121.71|120.11|121.34|119.74|244
1681307700000|2023-04-12 13:55:00|121.68|120.08|121.63|120.03|121.74|120.14|121.49|119.89|149
1681308000000|2023-04-12 14:00:00|121.62|120.02|122.26|120.66|122.27|120.67|121.58|119.98|229
1681308300000|2023-04-12 14:05:00|122.25|120.65|122.23|120.63|122.5|120.9|122.11|120.51|252
1681308600000|2023-04-12 14:10:00|122.24|120.64|122.19|120.59|122.41|120.81|122.18|120.58|165
1681308900000|2023-04-12 14:15:00|122.2|120.6|122.24|120.64|122.36|120.76|122.19|120.59|141
1681309200000|2023-04-12 14:20:00|122.25|120.65|122.46|120.86|122.51|120.91|122.24|120.64|190
1681309500000|2023-04-12 14:25:00|122.47|120.87|122.79|121.19|122.8|121.2|122.46|120.86|222
1681309800000|2023-04-12 14:30:00|122.8|121.2|122.36|120.76|123.06|121.46|122.34|120.74|261
1681310100000|2023-04-12 14:35:00|122.34|120.74|122.5|120.9|122.64|121.04|122.29|120.69|315
1681310400000|2023-04-12 14:40:00|122.49|120.89|122.54|120.94|122.84|121.24|122.49|120.89|218
1681310700000|2023-04-12 14:45:00|122.55|120.95|122.82|121.22|122.93|121.33|122.55|120.95|174
1681311000000|2023-04-12 14:50:00|122.83|121.23|122.52|120.92|123.01|121.41|122.51|120.91|150
1681311300000|2023-04-12 14:55:00|122.51|120.91|122.21|120.61|122.54|120.94|122.2|120.6|169
1681311600000|2023-04-12 15:00:00|122.22|120.62|122.39|120.79|122.46|120.86|122.22|120.62|163
1681311900000|2023-04-12 15:05:00|122.43|120.83|121.93|120.33|122.53|120.93|121.92|120.32|223
1681312200000|2023-04-12 15:10:00|121.92|120.32|121.38|119.78|121.94|120.34|120.97|119.37|419
1681312500000|2023-04-12 15:15:00|121.39|119.79|121.7|120.1|121.83|120.23|121.39|119.79|279
1681312800000|2023-04-12 15:20:00|121.73|120.13|122.09|120.49|122.09|120.49|121.54|119.94|180
1681313100000|2023-04-12 15:25:00|122.08|120.48|121.99|120.39|122.13|120.53|121.93|120.33|119
1681313400000|2023-04-12 15:30:00|122.01|120.41|122.02|120.42|122.2|120.6|121.98|120.38|91
1681313700000|2023-04-12 15:35:00|122.03|120.43|122|120.4|122.14|120.54|121.94|120.34|145
1681314000000|2023-04-12 15:40:00|121.99|120.39|122.02|120.42|122.13|120.53|121.94|120.34|104
1681314300000|2023-04-12 15:45:00|122.03|120.43|122.22|120.62|122.24|120.64|122.02|120.42|63
1681314600000|2023-04-12 15:50:00|122.23|120.63|122.2|120.6|122.23|120.63|122.03|120.43|114
1681314900000|2023-04-12 15:55:00|122.19|120.59|122.1|120.5|122.21|120.61|121.96|120.36|124
1681315200000|2023-04-12 16:00:00|122.09|120.49|122.21|120.61|122.28|120.68|122.09|120.49|95
1681315500000|2023-04-12 16:05:00|122.2|120.6|122.02|120.42|122.2|120.6|122|120.4|122
1681315800000|2023-04-12 16:10:00|122.03|120.43|122.28|120.68|122.32|120.72|122.01|120.41|82
1681316100000|2023-04-12 16:15:00|122.29|120.69|122.22|120.62|122.31|120.71|122.1|120.5|102
1681316400000|2023-04-12 16:20:00|122.21|120.61|122.22|120.62|122.28|120.68|122.11|120.51|63
1681316700000|2023-04-12 16:25:00|122.21|120.61|122.11|120.51|122.31|120.71|122.09|120.49|134
1681317000000|2023-04-12 16:30:00|122.12|120.52|122.11|120.51|122.22|120.62|122.1|120.5|131
1681317300000|2023-04-12 16:35:00|122.12|120.52|122.13|120.53|122.21|120.61|122.05|120.45|104
1681317600000|2023-04-12 16:40:00|122.14|120.54|121.81|120.21|122.17|120.57|121.8|120.2|101
1681317900000|2023-04-12 16:45:00|121.8|120.2|121.78|120.18|121.84|120.24|121.64|120.04|104
1681318200000|2023-04-12 16:50:00|121.79|120.19|121.7|120.1|121.89|120.29|121.69|120.09|130
1681318500000|2023-04-12 16:55:00|121.71|120.11|121.75|120.15|121.83|120.23|121.71|120.11|87
1681318800000|2023-04-12 17:00:00|121.77|120.17|121.92|120.32|121.96|120.36|121.72|120.12|133
1681319100000|2023-04-12 17:05:00|121.94|120.34|121.95|120.35|122.05|120.45|121.91|120.31|109
1681319400000|2023-04-12 17:10:00|121.96|120.36|122.02|120.42|122.06|120.46|121.96|120.36|108
1681319700000|2023-04-12 17:15:00|122.03|120.43|122.11|120.51|122.14|120.54|121.96|120.36|78
1681320000000|2023-04-12 17:20:00|122.12|120.52|122.09|120.49|122.18|120.58|122.03|120.43|102
1681320300000|2023-04-12 17:25:00|122.1|120.5|122.03|120.43|122.2|120.6|122.02|120.42|84
1681320600000|2023-04-12 17:30:00|122.04|120.44|122.24|120.64|122.32|120.72|122.04|120.44|113
1681320900000|2023-04-12 17:35:00|122.25|120.65|122.04|120.44|122.27|120.67|122.03|120.43|145
1681321200000|2023-04-12 17:40:00|122.03|120.43|122.11|120.51|122.21|120.61|122.03|120.43|139
1681321500000|2023-04-12 17:45:00|122.12|120.52|122.12|120.52|122.15|120.55|122.05|120.45|100
1681321800000|2023-04-12 17:50:00|122.11|120.51|122.13|120.53|122.21|120.61|122.06|120.46|75
1681322100000|2023-04-12 17:55:00|122.14|120.54|122.11|120.51|122.18|120.58|122.1|120.5|117
1681322400000|2023-04-12 18:00:00|122.12|120.52|122.11|120.51|122.32|120.72|121.99|120.39|242
1681322700000|2023-04-12 18:05:00|122.12|120.52|122.13|120.53|122.32|120.72|122.09|120.49|118
1681323000000|2023-04-12 18:10:00|122.12|120.52|122.17|120.57|122.18|120.58|121.94|120.34|114
1681323300000|2023-04-12 18:15:00|122.19|120.59|122.24|120.64|122.27|120.67|122.19|120.59|96
1681323600000|2023-04-12 18:20:00|122.25|120.65|122.22|120.62|122.28|120.68|122.21|120.61|81
1681323900000|2023-04-12 18:25:00|122.21|120.61|121.81|120.21|122.23|120.63|121.79|120.19|133
1681324200000|2023-04-12 18:30:00|121.8|120.2|121.65|120.05|121.87|120.27|121.57|119.97|189
1681324500000|2023-04-12 18:35:00|121.66|120.06|121.66|120.06|121.77|120.17|121.6|120|172
1681324800000|2023-04-12 18:40:00|121.67|120.07|121.56|119.96|121.75|120.15|121.54|119.94|127
1681325100000|2023-04-12 18:45:00|121.59|119.99|121.2|119.6|121.61|120.01|121.18|119.58|153
1681325400000|2023-04-12 18:50:00|121.22|119.62|121.35|119.75|121.35|119.75|121.17|119.57|96
1681325700000|2023-04-12 18:55:00|121.34|119.74|121.25|119.65|121.37|119.77|121.24|119.64|107
1681326000000|2023-04-12 19:00:00|121.24|119.64|121.12|119.52|121.52|119.92|121.12|119.52|146
1681326300000|2023-04-12 19:05:00|121.13|119.53|121.21|119.61|121.43|119.83|121.12|119.52|135
1681326600000|2023-04-12 19:10:00|121.22|119.62|120.81|119.21|121.23|119.63|120.8|119.2|176
1681326900000|2023-04-12 19:15:00|120.8|119.2|120.95|119.35|121|119.4|120.8|119.2|121
1681327200000|2023-04-12 19:20:00|120.94|119.34|120.82|119.22|120.95|119.35|120.79|119.19|128
1681327500000|2023-04-12 19:25:00|120.81|119.21|120.38|118.78|120.84|119.24|120.34|118.74|152
1681327800000|2023-04-12 19:30:00|120.37|118.77|120.71|119.11|120.73|119.13|120.36|118.76|159
1681328100000|2023-04-12 19:35:00|120.72|119.12|120.8|119.2|120.8|119.2|120.6|119|120
1681328400000|2023-04-12 19:40:00|120.81|119.21|120.84|119.24|120.87|119.27|120.79|119.19|107
1681328700000|2023-04-12 19:45:00|120.85|119.25|120.79|119.19|120.96|119.36|120.78|119.18|101
1681329000000|2023-04-12 19:50:00|120.78|119.18|120.89|119.29|121.01|119.41|120.78|119.18|139
1681329300000|2023-04-12 19:55:00|120.88|119.28|120.83|119.23|120.88|119.28|120.72|119.12|82
1681329600000|2023-04-12 20:00:00|120.84|119.24|120.93|119.33|121.01|119.41|120.74|119.14|161
1681329900000|2023-04-12 20:05:00|120.94|119.34|120.93|119.33|120.98|119.38|120.83|119.23|58
1681330200000|2023-04-12 20:10:00|120.92|119.32|120.91|119.31|120.97|119.37|120.88|119.28|76
1681330500000|2023-04-12 20:15:00|120.92|119.32|121.05|119.45|121.05|119.45|120.82|119.22|98
1681330800000|2023-04-12 20:20:00|121.04|119.44|121.09|119.49|121.1|119.5|120.98|119.38|79
1681331100000|2023-04-12 20:25:00|121.07|119.47|121.23|119.63|121.23|119.63|121.04|119.44|86
1681331400000|2023-04-12 20:30:00|121.22|119.62|121.12|119.52|121.23|119.63|121.04|119.44|95
1681331700000|2023-04-12 20:35:00|121.11|119.51|121.11|119.51|121.15|119.55|121.1|119.5|63
1681332000000|2023-04-12 20:40:00|121.12|119.52|121.1|119.5|121.13|119.53|121.03|119.43|35
1681332300000|2023-04-12 20:45:00|121.12|119.52|121.07|119.47|121.12|119.52|120.91|119.31|84
1681332600000|2023-04-12 20:50:00|121.05|119.45|121.01|119.41|121.05|119.45|120.94|119.34|61
1681332900000|2023-04-12 20:55:00|121|119.4|120.98|119.38|121.01|119.41|120.86|119.26|107
1681333200000|2023-04-12 21:00:00|120.97|119.37|120.95|119.35|120.97|119.37|120.84|119.24|52
1681333500000|2023-04-12 21:05:00|120.94|119.34|121.14|119.54|121.14|119.54|120.94|119.34|57
1681333800000|2023-04-12 21:10:00|121.13|119.53|121.13|119.53|121.13|119.53|121.11|119.51|45
1681334100000|2023-04-12 21:15:00|121.14|119.54|121.2|119.6|121.23|119.63|121.14|119.54|32
1681334400000|2023-04-12 21:20:00|121.21|119.61|121.27|119.67|121.29|119.69|121.21|119.61|89
1681334700000|2023-04-12 21:25:00|121.26|119.66|121.24|119.64|121.29|119.69|121.24|119.64|35
1681335000000|2023-04-12 21:30:00|121.25|119.65|121.25|119.65|121.25|119.65|121.24|119.64|15
1681335300000|2023-04-12 21:35:00|121.24|119.64|121.4|119.8|121.4|119.8|121.24|119.64|29
1681335600000|2023-04-12 21:40:00|121.41|119.81|121.51|119.91|121.6|120|121.4|119.8|48
1681335900000|2023-04-12 21:45:00|121.49|119.89|121.5|119.9|121.54|119.94|121.49|119.89|54
1681336200000|2023-04-12 21:50:00|121.51|119.91|121.5|119.9|121.51|119.91|121.49|119.89|18
1681336500000|2023-04-12 21:55:00|121.49|119.89|121.59|119.99|121.6|120|121.49|119.89|10
1681336800000|2023-04-12 22:00:00|121.6|120|121.6|120|121.68|120.08|121.57|119.97|51
1681337100000|2023-04-12 22:05:00|121.61|120.01|121.59|119.99|121.65|120.05|121.58|119.98|18
1681337400000|2023-04-12 22:10:00|121.56|119.96|121.61|120.01|121.62|120.02|121.5|119.9|25
1681337700000|2023-04-12 22:15:00|121.62|120.02|121.62|120.02|121.63|120.03|121.61|120.01|17
1681338000000|2023-04-12 22:20:00|121.63|120.03|121.61|120.01|121.65|120.05|121.61|120.01|48
1681338300000|2023-04-12 22:25:00|121.62|120.02|121.69|120.09|121.87|120.27|121.62|120.02|58
1681338600000|2023-04-12 22:30:00|121.7|120.1|121.35|119.75|121.76|120.16|121.27|119.67|151
1681338900000|2023-04-12 22:35:00|121.36|119.76|121.4|119.8|121.66|120.06|121.36|119.76|92
1681339200000|2023-04-12 22:40:00|121.39|119.79|121.61|120.01|121.63|120.03|121.39|119.79|118
1681339500000|2023-04-12 22:45:00|121.62|120.02|121.47|119.87|121.75|120.15|121.47|119.87|118
1681339800000|2023-04-12 22:50:00|121.49|119.89|121.31|119.71|121.54|119.94|121.2|119.6|162
1681340100000|2023-04-12 22:55:00|121.29|119.69|121.32|119.72|121.33|119.73|121.27|119.67|91
1681340400000|2023-04-12 23:00:00|121.31|119.71|121.42|119.82|121.47|119.87|121.3|119.7|60
1681340700000|2023-04-12 23:05:00|121.41|119.81|121.42|119.82|121.43|119.83|121.31|119.71|33
1681341000000|2023-04-12 23:10:00|121.43|119.83|121.59|119.99|121.64|120.04|121.42|119.82|47
1681341300000|2023-04-12 23:15:00|121.61|120.01|121.77|120.17|121.78|120.18|121.58|119.98|55
1681341600000|2023-04-12 23:20:00|121.78|120.18|121.97|120.37|121.97|120.37|121.73|120.13|41
1681341900000|2023-04-12 23:25:00|121.98|120.38|122.03|120.43|122.1|120.5|121.87|120.27|80
1681342200000|2023-04-12 23:30:00|122.04|120.44|121.91|120.31|122.1|120.5|121.91|120.31|69
1681342500000|2023-04-12 23:35:00|121.9|120.3|121.73|120.13|121.92|120.32|121.71|120.11|94
1681342800000|2023-04-12 23:40:00|121.72|120.12|121.73|120.13|121.82|120.22|121.71|120.11|45
1681343100000|2023-04-12 23:45:00|121.74|120.14|121.78|120.18|121.85|120.25|121.73|120.13|69
1681343400000|2023-04-12 23:50:00|121.79|120.19|121.6|120|121.86|120.26|121.59|119.99|95
1681343700000|2023-04-12 23:55:00|121.61|120.01|121.64|120.04|121.64|120.04|121.57|119.97|53
1681344000000|2023-04-13 00:00:00|121.63|120.03|121.63|120.03|121.65|120.05|121.53|119.93|69
1681344300000|2023-04-13 00:05:00|121.64|120.04|121.54|119.94|121.76|120.16|121.43|119.83|130
1681344600000|2023-04-13 00:10:00|121.53|119.93|121.55|119.95|121.7|120.1|121.53|119.93|76
1681344900000|2023-04-13 00:15:00|121.54|119.94|121.1|119.5|121.54|119.94|121.08|119.48|123
1681345200000|2023-04-13 00:20:00|121.14|119.54|121.38|119.78|121.4|119.8|121.1|119.5|177
1681345500000|2023-04-13 00:25:00|121.39|119.79|121.45|119.85|121.45|119.85|121.35|119.75|69
1681345800000|2023-04-13 00:30:00|121.48|119.88|121.55|119.95|121.56|119.96|121.46|119.86|96
1681346100000|2023-04-13 00:35:00|121.56|119.96|121.43|119.83|121.63|120.03|121.43|119.83|80
1681346400000|2023-04-13 00:40:00|121.44|119.84|121.46|119.86|121.48|119.88|121.29|119.69|103
1681346700000|2023-04-13 00:45:00|121.45|119.85|121.14|119.54|121.49|119.89|121.12|119.52|137
1681347000000|2023-04-13 00:50:00|121.15|119.55|121.13|119.53|121.19|119.59|121.1|119.5|114
1681347300000|2023-04-13 00:55:00|121.14|119.54|121.17|119.57|121.18|119.58|121.07|119.47|96
1681347600000|2023-04-13 01:00:00|121.16|119.56|121.01|119.41|121.27|119.67|120.99|119.39|113
1681347900000|2023-04-13 01:05:00|121.02|119.42|120.99|119.39|121.02|119.42|120.79|119.19|118
1681348200000|2023-04-13 01:10:00|121|119.4|121.12|119.52|121.18|119.58|120.99|119.39|99
1681348500000|2023-04-13 01:15:00|121.13|119.53|120.95|119.35|121.16|119.56|120.92|119.32|130
1681348800000|2023-04-13 01:20:00|120.94|119.34|120.97|119.37|120.99|119.39|120.88|119.28|95
1681349100000|2023-04-13 01:25:00|120.96|119.36|121.01|119.41|121.03|119.43|120.92|119.32|79
1681349400000|2023-04-13 01:30:00|121|119.4|121.04|119.44|121.1|119.5|120.8|119.2|130
1681349700000|2023-04-13 01:35:00|121.05|119.45|121.29|119.69|121.4|119.8|121.03|119.43|110
1681350000000|2023-04-13 01:40:00|121.3|119.7|121.37|119.77|121.42|119.82|121.29|119.69|65
1681350300000|2023-04-13 01:45:00|121.36|119.76|121.45|119.85|121.51|119.91|121.35|119.75|58
1681350600000|2023-04-13 01:50:00|121.46|119.86|121.53|119.93|121.63|120.03|121.44|119.84|87
1681350900000|2023-04-13 01:55:00|121.52|119.92|121.52|119.92|121.55|119.95|121.49|119.89|80
1681351200000|2023-04-13 02:00:00|121.51|119.91|121.3|119.7|121.51|119.91|121.3|119.7|101
1681351500000|2023-04-13 02:05:00|121.29|119.69|121.2|119.6|121.29|119.69|121.14|119.54|52
1681351800000|2023-04-13 02:10:00|121.19|119.59|121.34|119.74|121.36|119.76|121.19|119.59|33
1681352100000|2023-04-13 02:15:00|121.35|119.75|121.5|119.9|121.51|119.91|121.3|119.7|100
1681352400000|2023-04-13 02:20:00|121.51|119.91|121.41|119.81|121.51|119.91|121.41|119.81|34
1681352700000|2023-04-13 02:25:00|121.4|119.8|121.44|119.84|121.45|119.85|121.32|119.72|66
1681353000000|2023-04-13 02:30:00|121.45|119.85|121.45|119.85|121.5|119.9|121.41|119.81|42
1681353300000|2023-04-13 02:35:00|121.46|119.86|121.57|119.97|121.57|119.97|121.44|119.84|125
1681353600000|2023-04-13 02:40:00|121.55|119.95|121.78|120.18|121.78|120.18|121.55|119.95|162
1681353900000|2023-04-13 02:45:00|121.82|120.22|121.77|120.17|121.86|120.26|121.71|120.11|81
1681354200000|2023-04-13 02:50:00|121.76|120.16|121.76|120.16|121.84|120.24|121.73|120.13|59
1681354500000|2023-04-13 02:55:00|121.73|120.13|121.74|120.14|121.77|120.17|121.69|120.09|27
1681354800000|2023-04-13 03:00:00|121.73|120.13|121.51|119.91|121.74|120.14|121.49|119.89|68
1681355100000|2023-04-13 03:05:00|121.52|119.92|121.72|120.12|121.73|120.13|121.52|119.92|58
1681355400000|2023-04-13 03:10:00|121.73|120.13|121.7|120.1|121.74|120.14|121.67|120.07|47
1681355700000|2023-04-13 03:15:00|121.72|120.12|121.58|119.98|121.78|120.18|121.56|119.96|49
1681356000000|2023-04-13 03:20:00|121.57|119.97|121.69|120.09|121.7|120.1|121.57|119.97|113
1681356300000|2023-04-13 03:25:00|121.68|120.08|121.68|120.08|121.71|120.11|121.63|120.03|76
1681356600000|2023-04-13 03:30:00|121.67|120.07|121.7|120.1|121.71|120.11|121.64|120.04|141
1681356900000|2023-04-13 03:35:00|121.68|120.08|121.86|120.26|121.86|120.26|121.67|120.07|171
1681357200000|2023-04-13 03:40:00|121.87|120.27|121.98|120.38|122.03|120.43|121.8|120.2|104
1681357500000|2023-04-13 03:45:00|121.99|120.39|121.79|120.19|121.99|120.39|121.74|120.14|102
1681357800000|2023-04-13 03:50:00|121.8|120.2|121.8|120.2|121.86|120.26|121.77|120.17|53
1681358100000|2023-04-13 03:55:00|121.81|120.21|121.7|120.1|121.84|120.24|121.7|120.1|70
1681358400000|2023-04-13 04:00:00|121.71|120.11|121.73|120.13|121.84|120.24|121.7|120.1|73
1681358700000|2023-04-13 04:05:00|121.74|120.14|121.83|120.23|121.84|120.24|121.68|120.08|71
1681359000000|2023-04-13 04:10:00|121.82|120.22|121.63|120.03|121.83|120.23|121.63|120.03|63
1681359300000|2023-04-13 04:15:00|121.62|120.02|121.73|120.13|121.75|120.15|121.61|120.01|36
1681359600000|2023-04-13 04:20:00|121.72|120.12|121.83|120.23|121.84|120.24|121.71|120.11|58
1681359900000|2023-04-13 04:25:00|121.85|120.25|121.86|120.26|121.9|120.3|121.82|120.22|61
1681360200000|2023-04-13 04:30:00|121.85|120.25|121.77|120.17|121.89|120.29|121.77|120.17|92
1681360500000|2023-04-13 04:35:00|121.78|120.18|121.62|120.02|121.78|120.18|121.61|120.01|65
1681360800000|2023-04-13 04:40:00|121.63|120.03|121.61|120.01|121.63|120.03|121.54|119.94|58
1681361100000|2023-04-13 04:45:00|121.6|120|121.62|120.02|121.7|120.1|121.57|119.97|63
1681361400000|2023-04-13 04:50:00|121.63|120.03|121.64|120.04|121.69|120.09|121.6|120|29
1681361700000|2023-04-13 04:55:00|121.63|120.03|121.63|120.03|121.63|120.03|121.56|119.96|41
1681362000000|2023-04-13 05:00:00|121.64|120.04|121.8|120.2|121.81|120.21|121.61|120.01|49
1681362300000|2023-04-13 05:05:00|121.78|120.18|121.8|120.2|121.82|120.22|121.73|120.13|28
1681362600000|2023-04-13 05:10:00|121.79|120.19|121.7|120.1|121.82|120.22|121.69|120.09|27
1681362900000|2023-04-13 05:15:00|121.69|120.09|121.67|120.07|121.71|120.11|121.66|120.06|12
1681363200000|2023-04-13 05:20:00|121.68|120.08|121.74|120.14|121.75|120.15|121.68|120.08|24
1681363500000|2023-04-13 05:25:00|121.75|120.15|121.72|120.12|121.78|120.18|121.72|120.12|12
1681363800000|2023-04-13 05:30:00|121.75|120.15|121.71|120.11|121.75|120.15|121.7|120.1|20
1681364100000|2023-04-13 05:35:00|121.7|120.1|121.71|120.11|121.71|120.11|121.62|120.02|37
1681364400000|2023-04-13 05:40:00|121.72|120.12|121.73|120.13|121.75|120.15|121.7|120.1|18
1681364700000|2023-04-13 05:45:00|121.72|120.12|121.71|120.11|121.79|120.19|121.67|120.07|107
1681365000000|2023-04-13 05:50:00|121.7|120.1|121.83|120.23|121.84|120.24|121.7|120.1|67
1681365300000|2023-04-13 05:55:00|121.82|120.22|121.89|120.29|121.9|120.3|121.8|120.2|35
1681365600000|2023-04-13 06:00:00|121.9|120.3|121.9|120.3|121.94|120.34|121.89|120.29|45
1681365900000|2023-04-13 06:05:00|121.89|120.29|121.65|120.05|121.89|120.29|121.63|120.03|66
1681366200000|2023-04-13 06:10:00|121.66|120.06|121.74|120.14|121.75|120.15|121.65|120.05|55
1681366500000|2023-04-13 06:15:00|121.75|120.15|121.65|120.05|121.78|120.18|121.6|120|49
1681366800000|2023-04-13 06:20:00|121.66|120.06|121.61|120.01|121.68|120.08|121.59|119.99|46
1681367100000|2023-04-13 06:25:00|121.6|120|121.62|120.02|121.67|120.07|121.59|119.99|60
1681367400000|2023-04-13 06:30:00|121.63|120.03|121.75|120.15|121.91|120.31|121.63|120.03|82
1681367700000|2023-04-13 06:35:00|121.76|120.16|121.62|120.02|121.81|120.21|121.59|119.99|34
1681368000000|2023-04-13 06:40:00|121.64|120.04|121.56|119.96|121.65|120.05|121.54|119.94|57
1681368300000|2023-04-13 06:45:00|121.57|119.97|121.54|119.94|121.57|119.97|121.52|119.92|35
1681368600000|2023-04-13 06:50:00|121.55|119.95|121.37|119.77|121.55|119.95|121.33|119.73|118
1681368900000|2023-04-13 06:55:00|121.36|119.76|121.32|119.72|121.38|119.78|121.18|119.58|135
1681369200000|2023-04-13 07:00:00|121.31|119.71|121.19|119.59|121.31|119.71|121.13|119.53|70
1681369500000|2023-04-13 07:05:00|121.18|119.58|121.27|119.67|121.36|119.76|121.18|119.58|103
1681369800000|2023-04-13 07:10:00|121.28|119.68|121.43|119.83|121.48|119.88|121.28|119.68|97
1681370100000|2023-04-13 07:15:00|121.44|119.84|121.37|119.77|121.48|119.88|121.33|119.73|85
1681370400000|2023-04-13 07:20:00|121.38|119.78|121.21|119.61|121.38|119.78|121.18|119.58|85
1681370700000|2023-04-13 07:25:00|121.22|119.62|121.41|119.81|121.41|119.81|121.22|119.62|53
1681371000000|2023-04-13 07:30:00|121.4|119.8|121.35|119.75|121.51|119.91|121.35|119.75|97
1681371300000|2023-04-13 07:35:00|121.34|119.74|121.25|119.65|121.34|119.74|121.23|119.63|45
1681371600000|2023-04-13 07:40:00|121.26|119.66|121.43|119.83|121.43|119.83|121.24|119.64|72
1681371900000|2023-04-13 07:45:00|121.44|119.84|121.62|120.02|121.62|120.02|121.44|119.84|86
1681372200000|2023-04-13 07:50:00|121.63|120.03|121.71|120.11|121.76|120.16|121.61|120.01|67
1681372500000|2023-04-13 07:55:00|121.7|120.1|121.62|120.02|121.74|120.14|121.59|119.99|65
1681372800000|2023-04-13 08:00:00|121.64|120.04|121.67|120.07|121.81|120.21|121.63|120.03|116
1681373100000|2023-04-13 08:05:00|121.66|120.06|121.59|119.99|121.66|120.06|121.54|119.94|113
1681373400000|2023-04-13 08:10:00|121.58|119.98|121.62|120.02|121.84|120.24|121.57|119.97|145
1681373700000|2023-04-13 08:15:00|121.61|120.01|121.64|120.04|121.66|120.06|121.56|119.96|111
1681374000000|2023-04-13 08:20:00|121.65|120.05|121.65|120.05|121.75|120.15|121.64|120.04|89
1681374300000|2023-04-13 08:25:00|121.66|120.06|121.83|120.23|121.85|120.25|121.65|120.05|92
1681374600000|2023-04-13 08:30:00|121.84|120.24|121.95|120.35|122.14|120.54|121.84|120.24|364
1681374900000|2023-04-13 08:35:00|121.94|120.34|122.18|120.58|122.27|120.67|121.92|120.32|238
1681375200000|2023-04-13 08:40:00|122.2|120.6|122.34|120.74|122.47|120.87|122.17|120.57|199
1681375500000|2023-04-13 08:45:00|122.4|120.8|122.32|120.72|122.57|120.97|122.25|120.65|156
1681375800000|2023-04-13 08:50:00|122.31|120.71|122.78|121.18|122.8|121.2|122.3|120.7|236
1681376100000|2023-04-13 08:55:00|122.76|121.16|122.53|120.93|122.9|121.3|122.53|120.93|255
1681376400000|2023-04-13 09:00:00|122.54|120.94|122.65|121.05|122.8|121.2|122.54|120.94|190
1681376700000|2023-04-13 09:05:00|122.66|121.06|122.97|121.37|123.14|121.54|122.65|121.05|202
1681377000000|2023-04-13 09:10:00|122.96|121.36|123.24|121.64|123.35|121.75|122.96|121.36|248
1681377300000|2023-04-13 09:15:00|123.25|121.65|123.29|121.69|123.57|121.97|123.22|121.62|268
1681377600000|2023-04-13 09:20:00|123.28|121.68|123.33|121.73|123.51|121.91|123.19|121.59|193
1681377900000|2023-04-13 09:25:00|123.34|121.74|123.07|121.47|123.46|121.86|123.06|121.46|264
1681378200000|2023-04-13 09:30:00|123.08|121.48|122.89|121.29|123.26|121.66|122.89|121.29|186
1681378500000|2023-04-13 09:35:00|122.9|121.3|122.99|121.39|123.15|121.55|122.85|121.25|150
1681378800000|2023-04-13 09:40:00|122.98|121.38|122.82|121.22|123.14|121.54|122.69|121.09|177
1681379100000|2023-04-13 09:45:00|122.83|121.23|122.68|121.08|122.95|121.35|122.61|121.01|146
1681379400000|2023-04-13 09:50:00|122.69|121.09|122.77|121.17|122.87|121.27|122.68|121.08|76
1681379700000|2023-04-13 09:55:00|122.78|121.18|122.8|121.2|122.89|121.29|122.72|121.12|87
1681380000000|2023-04-13 10:00:00|122.81|121.21|122.82|121.22|122.96|121.36|122.8|121.2|84
1681380300000|2023-04-13 10:05:00|122.83|121.23|122.62|121.02|122.86|121.26|122.62|121.02|79
1681380600000|2023-04-13 10:10:00|122.61|121.01|122.6|121|122.72|121.12|122.54|120.94|124
1681380900000|2023-04-13 10:15:00|122.59|120.99|122.52|120.92|122.77|121.17|122.52|120.92|236
1681381200000|2023-04-13 10:20:00|122.53|120.93|122.61|121.01|122.72|121.12|122.53|120.93|110
1681381500000|2023-04-13 10:25:00|122.6|121|122.76|121.16|122.82|121.22|122.6|121|85
1681381800000|2023-04-13 10:30:00|122.74|121.14|122.74|121.14|122.82|121.22|122.63|121.03|102
1681382100000|2023-04-13 10:35:00|122.75|121.15|122.87|121.27|122.97|121.37|122.73|121.13|158
1681382400000|2023-04-13 10:40:00|122.88|121.28|123.02|121.42|123.17|121.57|122.88|121.28|149
1681382700000|2023-04-13 10:45:00|123.03|121.43|123.04|121.44|123.16|121.56|123.03|121.43|112
1681383000000|2023-04-13 10:50:00|123.03|121.43|123.07|121.47|123.22|121.62|123.03|121.43|66
1681383300000|2023-04-13 10:55:00|123.06|121.46|123.05|121.45|123.13|121.53|123.04|121.44|65
1681383600000|2023-04-13 11:00:00|123.06|121.46|123.15|121.55|123.16|121.56|123.06|121.46|72
1681383900000|2023-04-13 11:05:00|123.14|121.54|123.04|121.44|123.14|121.54|122.97|121.37|117
1681384200000|2023-04-13 11:10:00|123.03|121.43|123.05|121.45|123.21|121.61|123.03|121.43|124
1681384500000|2023-04-13 11:15:00|123.06|121.46|122.91|121.31|123.14|121.54|122.9|121.3|98
1681384800000|2023-04-13 11:20:00|122.92|121.32|123.06|121.46|123.11|121.51|122.91|121.31|100
1681385100000|2023-04-13 11:25:00|123.07|121.47|123.24|121.64|123.24|121.64|123.06|121.46|107
1681385400000|2023-04-13 11:30:00|123.25|121.65|123.04|121.44|123.29|121.69|123.03|121.43|107
1681385700000|2023-04-13 11:35:00|123.03|121.43|122.88|121.28|123.06|121.46|122.88|121.28|121
1681386000000|2023-04-13 11:40:00|122.86|121.26|122.97|121.37|123|121.4|122.84|121.24|80
1681386300000|2023-04-13 11:45:00|122.99|121.39|122.94|121.34|123.06|121.46|122.82|121.22|144
1681386600000|2023-04-13 11:50:00|122.95|121.35|122.87|121.27|123.03|121.43|122.86|121.26|114
1681386900000|2023-04-13 11:55:00|122.88|121.28|122.65|121.05|122.89|121.29|122.63|121.03|148
1681387200000|2023-04-13 12:00:00|122.66|121.06|122.88|121.28|122.88|121.28|122.66|121.06|129
1681387500000|2023-04-13 12:05:00|122.87|121.27|123.03|121.43|123.06|121.46|122.83|121.23|125
1681387800000|2023-04-13 12:10:00|123.04|121.44|122.95|121.35|123.06|121.46|122.93|121.33|79
1681388100000|2023-04-13 12:15:00|122.96|121.36|123.09|121.49|123.16|121.56|122.95|121.35|120
1681388400000|2023-04-13 12:20:00|123.1|121.5|123.04|121.44|123.27|121.67|123.04|121.44|162
1681388700000|2023-04-13 12:25:00|123.05|121.45|123.05|121.45|123.24|121.64|123.02|121.42|132
1681389000000|2023-04-13 12:30:00|123.03|121.43|123.14|121.54|123.43|121.83|122.85|121.25|283
1681389300000|2023-04-13 12:35:00|123.13|121.53|123.26|121.66|123.37|121.77|123.05|121.45|191
1681389600000|2023-04-13 12:40:00|123.27|121.67|123.42|121.82|123.47|121.87|123.26|121.66|172
1681389900000|2023-04-13 12:45:00|123.44|121.84|125.62|124.02|126.09|124.49|123.44|121.84|459
1681390200000|2023-04-13 12:50:00|125.6|124|126.86|125.26|127.29|125.69|125.55|123.95|669
1681390500000|2023-04-13 12:55:00|126.82|125.22|127.63|126.03|127.81|126.21|126.53|124.93|525
1681390800000|2023-04-13 13:00:00|127.59|125.99|126.63|125.03|127.83|126.23|126.56|124.96|420
1681391100000|2023-04-13 13:05:00|126.62|125.02|126.61|125.01|126.91|125.31|126.39|124.79|312
1681391400000|2023-04-13 13:10:00|126.6|125|126.13|124.53|126.74|125.14|126.13|124.53|277
1681391700000|2023-04-13 13:15:00|126.15|124.55|127.01|125.41|127.01|125.41|126.15|124.55|261
1681392000000|2023-04-13 13:20:00|127|125.4|127.02|125.42|127.32|125.72|126.91|125.31|248
1681392300000|2023-04-13 13:25:00|127.03|125.43|127.21|125.61|127.22|125.62|126.75|125.15|218
1681392600000|2023-04-13 13:30:00|127.18|125.58|126.92|125.32|127.22|125.62|126.74|125.14|96
1681392900000|2023-04-13 13:35:00|126.88|125.28|126.99|125.39|127.06|125.46|126.49|124.89|228
1681393200000|2023-04-13 13:40:00|127|125.4|127.5|125.9|127.61|126.01|126.99|125.39|266
1681393500000|2023-04-13 13:45:00|127.52|125.92|127.6|126|127.66|126.06|127.52|125.92|153
1681393800000|2023-04-13 13:50:00|127.59|125.99|126.92|125.32|127.6|126|126.68|125.08|177
1681394100000|2023-04-13 13:55:00|126.93|125.33|126.66|125.06|126.93|125.33|126.65|125.05|132
1681394400000|2023-04-13 14:00:00|126.67|125.07|127.01|125.41|127.43|125.83|126.63|125.03|216
1681394700000|2023-04-13 14:05:00|127|125.4|127.08|125.48|127.23|125.63|126.94|125.34|160
1681395000000|2023-04-13 14:10:00|127.09|125.49|127.03|125.43|127.24|125.64|126.86|125.26|122
1681395300000|2023-04-13 14:15:00|127.04|125.44|126.96|125.36|127.14|125.54|126.92|125.32|115
1681395600000|2023-04-13 14:20:00|126.95|125.35|126.92|125.32|126.97|125.37|126.73|125.13|118
1681395900000|2023-04-13 14:25:00|126.93|125.33|126.93|125.33|126.95|125.35|126.82|125.22|78
1681396200000|2023-04-13 14:30:00|126.92|125.32|126.91|125.31|126.94|125.34|126.63|125.03|143
1681396500000|2023-04-13 14:35:00|126.92|125.32|126.75|125.15|126.97|125.37|126.64|125.04|235
1681396800000|2023-04-13 14:40:00|126.74|125.14|126.85|125.25|126.97|125.37|126.49|124.89|188
1681397100000|2023-04-13 14:45:00|126.86|125.26|126.85|125.25|126.94|125.34|126.82|125.22|66
1681397400000|2023-04-13 14:50:00|126.86|125.26|126.76|125.16|127.01|125.41|126.68|125.08|231
1681397700000|2023-04-13 14:55:00|126.77|125.17|126.97|125.37|126.98|125.38|126.76|125.16|112
1681398000000|2023-04-13 15:00:00|126.98|125.38|126.87|125.27|127.01|125.41|126.85|125.25|199
1681398300000|2023-04-13 15:05:00|126.88|125.28|126.75|125.15|127.05|125.45|126.42|124.82|331
1681398600000|2023-04-13 15:10:00|126.74|125.14|126.85|125.25|126.88|125.28|126.53|124.93|177
1681398900000|2023-04-13 15:15:00|126.86|125.26|126.85|125.25|126.86|125.26|126.72|125.12|96
1681399200000|2023-04-13 15:20:00|126.86|125.26|127.02|125.42|127.03|125.43|126.82|125.22|89
1681399500000|2023-04-13 15:25:00|127|125.4|127.03|125.43|127.07|125.47|126.95|125.35|70
1681399800000|2023-04-13 15:30:00|127.04|125.44|127.32|125.72|127.33|125.73|127.01|125.41|139
1681400100000|2023-04-13 15:35:00|127.34|125.74|127.38|125.78|127.38|125.78|127.33|125.73|77
1681400400000|2023-04-13 15:40:00|127.39|125.79|127.54|125.94|127.59|125.99|127.38|125.78|147
1681400700000|2023-04-13 15:45:00|127.53|125.93|127.27|125.67|127.63|126.03|127.26|125.66|173
1681401000000|2023-04-13 15:50:00|127.28|125.68|127.44|125.84|127.47|125.87|127.23|125.63|123
1681401300000|2023-04-13 15:55:00|127.43|125.83|127.73|126.13|128.06|126.46|127.41|125.81|196
1681401600000|2023-04-13 16:00:00|127.76|126.16|127.71|126.11|128.21|126.61|127.68|126.08|250
1681401900000|2023-04-13 16:05:00|127.7|126.1|127.43|125.83|127.96|126.36|127.43|125.83|154
1681402200000|2023-04-13 16:10:00|127.46|125.86|127.03|125.43|127.47|125.87|126.98|125.38|267
1681402500000|2023-04-13 16:15:00|127.02|125.42|127.39|125.79|127.41|125.81|126.85|125.25|197
1681402800000|2023-04-13 16:20:00|127.38|125.78|127.23|125.63|127.39|125.79|127.12|125.52|91
1681403100000|2023-04-13 16:25:00|127.25|125.65|127.23|125.63|127.25|125.65|127.13|125.53|60
1681403400000|2023-04-13 16:30:00|127.24|125.64|127.04|125.44|127.38|125.78|127.04|125.44|71
1681403700000|2023-04-13 16:35:00|127.03|125.43|126.93|125.33|127.04|125.44|126.66|125.06|151
1681404000000|2023-04-13 16:40:00|126.91|125.31|126.55|124.95|126.92|125.32|126.54|124.94|130
1681404300000|2023-04-13 16:45:00|126.56|124.96|126.55|124.95|126.85|125.25|126.55|124.95|136
1681404600000|2023-04-13 16:50:00|126.56|124.96|126.73|125.13|126.82|125.22|126.56|124.96|151
1681404900000|2023-04-13 16:55:00|126.74|125.14|126.95|125.35|126.95|125.35|126.71|125.11|43
1681405200000|2023-04-13 17:00:00|126.96|125.36|126.81|125.21|127|125.4|126.71|125.11|110
1681405500000|2023-04-13 17:05:00|126.8|125.2|127.12|125.52|127.17|125.57|126.8|125.2|131
1681405800000|2023-04-13 17:10:00|127.13|125.53|127.22|125.62|127.22|125.62|127.01|125.41|86
1681406100000|2023-04-13 17:15:00|127.23|125.63|127.33|125.73|127.33|125.73|127.22|125.62|59
1681406400000|2023-04-13 17:20:00|127.34|125.74|127.53|125.93|127.81|126.21|127.33|125.73|113
1681406700000|2023-04-13 17:25:00|127.54|125.94|127.54|125.94|127.71|126.11|127.38|125.78|155
1681407000000|2023-04-13 17:30:00|127.55|125.95|127.87|126.27|127.88|126.28|127.52|125.92|133
1681407300000|2023-04-13 17:35:00|127.88|126.28|128.02|126.42|128.03|126.43|127.75|126.15|137
1681407600000|2023-04-13 17:40:00|128|126.4|128.03|126.43|128.15|126.55|127.87|126.27|179
1681407900000|2023-04-13 17:45:00|128.02|126.42|127.61|126.01|128.07|126.47|127.6|126|131
1681408200000|2023-04-13 17:50:00|127.62|126.02|127.8|126.2|127.8|126.2|127.62|126.02|162
1681408500000|2023-04-13 17:55:00|127.84|126.24|128.02|126.42|128.03|126.43|127.84|126.24|117
1681408800000|2023-04-13 18:00:00|128.03|126.43|128.23|126.63|128.25|126.65|127.95|126.35|116
1681409100000|2023-04-13 18:05:00|128.17|126.57|128.13|126.53|128.34|126.74|127.98|126.38|127
1681409400000|2023-04-13 18:10:00|128.14|126.54|128.04|126.44|128.14|126.54|128.01|126.41|47
1681409700000|2023-04-13 18:15:00|128.05|126.45|127.79|126.19|128.18|126.58|127.77|126.17|143
1681410000000|2023-04-13 18:20:00|127.78|126.18|127.72|126.12|127.79|126.19|127.64|126.04|56
1681410300000|2023-04-13 18:25:00|127.73|126.13|127.57|125.97|127.73|126.13|127.52|125.92|76
1681410600000|2023-04-13 18:30:00|127.54|125.94|127.64|126.04|127.67|126.07|127.53|125.93|52
1681410900000|2023-04-13 18:35:00|127.63|126.03|127.34|125.74|127.63|126.03|127.34|125.74|80
1681411200000|2023-04-13 18:40:00|127.33|125.73|127.45|125.85|127.54|125.94|127.29|125.69|53
1681411500000|2023-04-13 18:45:00|127.46|125.86|127.52|125.92|127.57|125.97|127.44|125.84|46
1681411800000|2023-04-13 18:50:00|127.51|125.91|127.67|126.07|127.68|126.08|127.51|125.91|48
1681412100000|2023-04-13 18:55:00|127.64|126.04|127.48|125.88|127.64|126.04|127.44|125.84|32
1681412400000|2023-04-13 19:00:00|127.47|125.87|127.33|125.73|127.47|125.87|127.27|125.67|41
1681412700000|2023-04-13 19:05:00|127.34|125.74|127.5|125.9|127.52|125.92|127.34|125.74|66
1681413000000|2023-04-13 19:10:00|127.51|125.91|127.24|125.64|127.51|125.91|127.15|125.55|118
1681413300000|2023-04-13 19:15:00|127.25|125.65|127.07|125.47|127.31|125.71|127.01|125.41|143
1681413600000|2023-04-13 19:20:00|127.12|125.52|127.04|125.44|127.3|125.7|127.02|125.42|115
1681413900000|2023-04-13 19:25:00|127.05|125.45|127.17|125.57|127.19|125.59|127.03|125.43|77
1681414200000|2023-04-13 19:30:00|127.16|125.56|127.27|125.67|127.32|125.72|127.11|125.51|83
1681414500000|2023-04-13 19:35:00|127.26|125.66|127.14|125.54|127.26|125.66|127.05|125.45|88
1681414800000|2023-04-13 19:40:00|127.13|125.53|127.32|125.72|127.33|125.73|127.11|125.51|55
1681415100000|2023-04-13 19:45:00|127.33|125.73|127.07|125.47|127.34|125.74|127.07|125.47|55
1681415400000|2023-04-13 19:50:00|127.08|125.48|127.06|125.46|127.13|125.53|127.03|125.43|77
1681415700000|2023-04-13 19:55:00|127.07|125.47|127.09|125.49|127.09|125.49|127.07|125.47|111
1681416000000|2023-04-13 20:00:00|127.08|125.48|127.03|125.43|127.14|125.54|126.95|125.35|103
1681416300000|2023-04-13 20:05:00|127.05|125.45|126.72|125.12|127.05|125.45|126.42|124.82|144
1681416600000|2023-04-13 20:10:00|126.73|125.13|126.64|125.04|126.88|125.28|126.61|125.01|84
1681416900000|2023-04-13 20:15:00|126.68|125.08|126.75|125.15|126.75|125.15|126.61|125.01|30
1681417200000|2023-04-13 20:20:00|126.74|125.14|126.72|125.12|126.82|125.22|126.63|125.03|75
1681417500000|2023-04-13 20:25:00|126.73|125.13|126.7|125.1|126.82|125.22|126.54|124.94|49
1681417800000|2023-04-13 20:30:00|126.71|125.11|126.96|125.36|127.03|125.43|126.71|125.11|74
1681418100000|2023-04-13 20:35:00|126.95|125.35|126.89|125.29|126.95|125.35|126.89|125.29|38
1681418400000|2023-04-13 20:40:00|126.88|125.28|126.64|125.04|126.92|125.32|126.6|125|121
1681418700000|2023-04-13 20:45:00|126.65|125.05|126.61|125.01|126.82|125.22|126.61|125.01|48
1681419000000|2023-04-13 20:50:00|126.62|125.02|126.72|125.12|126.75|125.15|126.59|124.99|48
1681419300000|2023-04-13 20:55:00|126.71|125.11|126.7|125.1|126.83|125.23|126.69|125.09|42
1681419600000|2023-04-13 21:00:00|126.71|125.11|126.91|125.31|126.92|125.32|126.71|125.11|59
1681419900000|2023-04-13 21:05:00|126.87|125.27|126.85|125.25|126.87|125.27|126.81|125.21|72
1681420200000|2023-04-13 21:10:00|126.84|125.24|126.74|125.14|126.84|125.24|126.7|125.1|39
1681420500000|2023-04-13 21:15:00|126.73|125.13|126.78|125.18|126.79|125.19|126.72|125.12|51
1681420800000|2023-04-13 21:20:00|126.77|125.17|126.7|125.1|126.8|125.2|126.7|125.1|46
1681421100000|2023-04-13 21:25:00|126.71|125.11|126.65|125.05|126.72|125.12|126.63|125.03|40
1681421400000|2023-04-13 21:30:00|126.64|125.04|126.65|125.05|126.73|125.13|126.64|125.04|51
1681421700000|2023-04-13 21:35:00|126.64|125.04|126.6|125|126.64|125.04|126.6|125|17
1681422000000|2023-04-13 21:40:00|126.59|124.99|126.77|125.17|126.77|125.17|126.59|124.99|32
1681422300000|2023-04-13 21:45:00|126.78|125.18|126.82|125.22|126.83|125.23|126.77|125.17|38
1681422600000|2023-04-13 21:50:00|126.83|125.23|126.87|125.27|126.87|125.27|126.82|125.22|14
1681422900000|2023-04-13 21:55:00|126.86|125.26|126.65|125.05|126.87|125.27|126.65|125.05|37
1681423200000|2023-04-13 22:00:00|126.66|125.06|126.72|125.12|126.77|125.17|126.64|125.04|67
1681423500000|2023-04-13 22:05:00|126.73|125.13|126.75|125.15|126.78|125.18|126.73|125.13|33
1681423800000|2023-04-13 22:10:00|126.78|125.18|126.74|125.14|126.82|125.22|126.72|125.12|18
1681424100000|2023-04-13 22:15:00|126.73|125.13|126.75|125.15|126.76|125.16|126.73|125.13|7
1681424400000|2023-04-13 22:20:00|126.76|125.16|126.9|125.3|126.91|125.31|126.74|125.14|35
1681424700000|2023-04-13 22:25:00|126.91|125.31|126.93|125.33|126.97|125.37|126.87|125.27|59
1681425000000|2023-04-13 22:30:00|126.94|125.34|127.04|125.44|127.07|125.47|126.93|125.33|35
1681425300000|2023-04-13 22:35:00|127.05|125.45|126.88|125.28|127.14|125.54|126.87|125.27|51
1681425600000|2023-04-13 22:40:00|126.87|125.27|126.78|125.18|126.89|125.29|126.73|125.13|36
1681425900000|2023-04-13 22:45:00|126.79|125.19|126.25|124.65|126.79|125.19|126.22|124.62|125
1681426200000|2023-04-13 22:50:00|126.24|124.64|126.35|124.75|126.4|124.8|126.23|124.63|122
1681426500000|2023-04-13 22:55:00|126.39|124.79|126.48|124.88|126.5|124.9|126.34|124.74|70
1681426800000|2023-04-13 23:00:00|126.53|124.93|126.52|124.92|126.62|125.02|126.51|124.91|60
1681427100000|2023-04-13 23:05:00|126.51|124.91|126.32|124.72|126.57|124.97|126.32|124.72|56
1681427400000|2023-04-13 23:10:00|126.33|124.73|126.14|124.54|126.33|124.73|126.05|124.45|94
1681427700000|2023-04-13 23:15:00|126.13|124.53|126.18|124.58|126.32|124.72|126.13|124.53|96
1681428000000|2023-04-13 23:20:00|126.19|124.59|126.44|124.84|126.52|124.92|126.18|124.58|82
1681428300000|2023-04-13 23:25:00|126.47|124.87|126.41|124.81|126.61|125.01|126.26|124.66|101
1681428600000|2023-04-13 23:30:00|126.42|124.82|126.47|124.87|126.57|124.97|126.42|124.82|67
1681428900000|2023-04-13 23:35:00|126.46|124.86|126.59|124.99|126.65|125.05|126.46|124.86|32
1681429200000|2023-04-13 23:40:00|126.61|125.01|126.58|124.98|126.62|125.02|126.43|124.83|99
1681429500000|2023-04-13 23:45:00|126.59|124.99|126.59|124.99|126.6|125|126.54|124.94|45
1681429800000|2023-04-13 23:50:00|126.58|124.98|126.61|125.01|126.65|125.05|126.54|124.94|94
1681430100000|2023-04-13 23:55:00|126.62|125.02|126.68|125.08|126.8|125.2|126.62|125.02|81
1681430400000|2023-04-14 00:00:00|126.69|125.09|127.03|125.43|127.05|125.45|126.67|125.07|76
1681430700000|2023-04-14 00:05:00|127.04|125.44|126.73|125.13|127.04|125.44|126.73|125.13|90
1681431000000|2023-04-14 00:10:00|126.74|125.14|126.67|125.07|126.82|125.22|126.64|125.04|62
1681431300000|2023-04-14 00:15:00|126.66|125.06|126.71|125.11|126.83|125.23|126.63|125.03|103
1681431600000|2023-04-14 00:20:00|126.7|125.1|126.84|125.24|126.9|125.3|126.34|124.74|125
1681431900000|2023-04-14 00:25:00|126.85|125.25|126.92|125.32|126.93|125.33|126.71|125.11|111
1681432200000|2023-04-14 00:30:00|126.93|125.33|126.86|125.26|127.14|125.54|126.75|125.15|152
1681432500000|2023-04-14 00:35:00|126.85|125.25|128.28|126.68|128.29|126.69|126.82|125.22|489
1681432800000|2023-04-14 00:40:00|128.23|126.63|128.22|126.62|128.37|126.77|127.89|126.29|452
1681433100000|2023-04-14 00:45:00|128.21|126.61|127.8|126.2|128.22|126.62|127.65|126.05|306
1681433400000|2023-04-14 00:50:00|127.81|126.21|128.18|126.58|128.19|126.59|127.72|126.12|254
1681433700000|2023-04-14 00:55:00|128.19|126.59|127.96|126.36|128.29|126.69|127.86|126.26|241
1681434000000|2023-04-14 01:00:00|127.99|126.39|128.26|126.66|128.26|126.66|127.83|126.23|259
1681434300000|2023-04-14 01:05:00|128.25|126.65|128.56|126.96|128.6|127|128.07|126.47|237
1681434600000|2023-04-14 01:10:00|128.57|126.97|128.63|127.03|128.71|127.11|128.31|126.71|239
1681434900000|2023-04-14 01:15:00|128.62|127.02|128.51|126.91|128.64|127.04|128.28|126.68|279
1681435200000|2023-04-14 01:20:00|128.5|126.9|128.18|126.58|128.52|126.92|127.98|126.38|321
1681435500000|2023-04-14 01:25:00|128.17|126.57|128.43|126.83|128.44|126.84|128.17|126.57|258
1681435800000|2023-04-14 01:30:00|128.41|126.81|128.38|126.78|128.7|127.1|128.33|126.73|266
1681436100000|2023-04-14 01:35:00|128.37|126.77|128.16|126.56|128.4|126.8|127.92|126.32|171
1681436400000|2023-04-14 01:40:00|128.15|126.55|128.44|126.84|128.45|126.85|127.97|126.37|275
1681436700000|2023-04-14 01:45:00|128.43|126.83|128.35|126.75|128.52|126.92|128.21|126.61|286
1681437000000|2023-04-14 01:50:00|128.36|126.76|128.3|126.7|128.61|127.01|128.25|126.65|266
1681437300000|2023-04-14 01:55:00|128.29|126.69|128.3|126.7|128.53|126.93|128.2|126.6|179
1681437600000|2023-04-14 02:00:00|128.31|126.71|128.32|126.72|128.43|126.83|128.2|126.6|183
1681437900000|2023-04-14 02:05:00|128.31|126.71|128.18|126.58|128.39|126.79|128.05|126.45|264
1681438200000|2023-04-14 02:10:00|128.22|126.62|128.63|127.03|128.64|127.04|128.02|126.42|288
1681438500000|2023-04-14 02:15:00|128.62|127.02|128.53|126.93|128.62|127.02|128.52|126.92|87
1681438800000|2023-04-14 02:20:00|128.52|126.92|128.54|126.94|128.58|126.98|128.4|126.8|155
1681439100000|2023-04-14 02:25:00|128.55|126.95|128.5|126.9|128.65|127.05|128.49|126.89|231
1681439400000|2023-04-14 02:30:00|128.52|126.92|128.58|126.98|128.62|127.02|128.45|126.85|149
1681439700000|2023-04-14 02:35:00|128.56|126.96|128.52|126.92|128.6|127|128.44|126.84|176
1681440000000|2023-04-14 02:40:00|128.53|126.93|128.03|126.43|128.54|126.94|128.02|126.42|173
1681440300000|2023-04-14 02:45:00|128.04|126.44|127.68|126.08|128.05|126.45|127.23|125.63|473
1681440600000|2023-04-14 02:50:00|127.69|126.09|127.39|125.79|127.71|126.11|127.36|125.76|226
1681440900000|2023-04-14 02:55:00|127.4|125.8|127.67|126.07|127.75|126.15|127.36|125.76|161
1681441200000|2023-04-14 03:00:00|127.69|126.09|127.58|125.98|127.72|126.12|127.58|125.98|123
1681441500000|2023-04-14 03:05:00|127.59|125.99|127.79|126.19|127.79|126.19|127.51|125.91|159
1681441800000|2023-04-14 03:10:00|127.76|126.16|127.92|126.32|127.92|126.32|127.68|126.08|137
1681442100000|2023-04-14 03:15:00|127.96|126.36|128.16|126.56|128.18|126.58|127.94|126.34|177
1681442400000|2023-04-14 03:20:00|128.15|126.55|128.24|126.64|128.26|126.66|128.15|126.55|107
1681442700000|2023-04-14 03:25:00|128.26|126.66|128.91|127.31|129.06|127.46|128.22|126.62|235
1681443000000|2023-04-14 03:30:00|128.92|127.32|129.92|128.32|130.06|128.46|128.8|127.2|395
1681443300000|2023-04-14 03:35:00|129.91|128.31|129.57|127.97|130.49|128.89|129.47|127.87|473
1681443600000|2023-04-14 03:40:00|129.6|128|129.6|128|129.68|128.08|129.26|127.66|309
1681443900000|2023-04-14 03:45:00|129.62|128.02|129.7|128.1|129.73|128.13|129.48|127.88|198
1681444200000|2023-04-14 03:50:00|129.71|128.11|129.53|127.93|129.74|128.14|129.42|127.82|135
1681444500000|2023-04-14 03:55:00|129.52|127.92|129.44|127.84|129.54|127.94|129.41|127.81|62
1681444800000|2023-04-14 04:00:00|129.45|127.85|129.74|128.14|129.74|128.14|129.42|127.82|169
1681445100000|2023-04-14 04:05:00|129.73|128.13|129.4|127.8|129.74|128.14|129.3|127.7|119
1681445400000|2023-04-14 04:10:00|129.39|127.79|129.31|127.71|129.44|127.84|129.22|127.62|126
1681445700000|2023-04-14 04:15:00|129.33|127.73|129.53|127.93|129.62|128.02|129.19|127.59|226
1681446000000|2023-04-14 04:20:00|129.51|127.91|129.82|128.22|129.84|128.24|129.51|127.91|165
1681446300000|2023-04-14 04:25:00|129.81|128.21|130.2|128.6|130.43|128.83|129.81|128.21|262
1681446600000|2023-04-14 04:30:00|130.18|128.58|130.09|128.49|130.24|128.64|129.99|128.39|121
1681446900000|2023-04-14 04:35:00|130.08|128.48|130.11|128.51|130.31|128.71|129.99|128.39|160
1681447200000|2023-04-14 04:40:00|130.12|128.52|130.12|128.52|130.15|128.55|129.95|128.35|115
1681447500000|2023-04-14 04:45:00|130.14|128.54|129.94|128.34|130.14|128.54|129.93|128.33|119
1681447800000|2023-04-14 04:50:00|129.93|128.33|129.63|128.03|129.95|128.35|129.56|127.96|175
1681448100000|2023-04-14 04:55:00|129.64|128.04|129.57|127.97|129.73|128.13|129.56|127.96|88
1681448400000|2023-04-14 05:00:00|129.58|127.98|129.49|127.89|129.59|127.99|129.37|127.77|133
1681448700000|2023-04-14 05:05:00|129.5|127.9|129.34|127.74|129.5|127.9|129.26|127.66|161
1681449000000|2023-04-14 05:10:00|129.35|127.75|129.63|128.03|129.64|128.04|129.3|127.7|99
1681449300000|2023-04-14 05:15:00|129.62|128.02|129.73|128.13|129.73|128.13|129.27|127.67|205
1681449600000|2023-04-14 05:20:00|129.71|128.11|129.65|128.05|129.77|128.17|129.61|128.01|124
1681449900000|2023-04-14 05:25:00|129.64|128.04|129.51|127.91|129.76|128.16|129.43|127.83|206
1681450200000|2023-04-14 05:30:00|129.49|127.89|129.44|127.84|129.55|127.95|129.27|127.67|248
1681450500000|2023-04-14 05:35:00|129.43|127.83|129.43|127.83|129.44|127.84|129.34|127.74|104
1681450800000|2023-04-14 05:40:00|129.44|127.84|129.52|127.92|129.59|127.99|129.4|127.8|198
1681451100000|2023-04-14 05:45:00|129.51|127.91|129.42|127.82|129.54|127.94|129.37|127.77|167
1681451400000|2023-04-14 05:50:00|129.41|127.81|129.62|128.02|129.63|128.03|129.35|127.75|136
1681451700000|2023-04-14 05:55:00|129.64|128.04|129.63|128.03|129.82|128.22|129.55|127.95|269
1681452000000|2023-04-14 06:00:00|129.62|128.02|129.91|128.31|129.92|128.32|129.6|128|184
1681452300000|2023-04-14 06:05:00|129.89|128.29|129.81|128.21|130.03|128.43|129.79|128.19|167
1681452600000|2023-04-14 06:10:00|129.82|128.22|129.66|128.06|129.89|128.29|129.62|128.02|139
1681452900000|2023-04-14 06:15:00|129.67|128.07|129.94|128.34|129.96|128.36|129.66|128.06|186
1681453200000|2023-04-14 06:20:00|129.95|128.35|130.13|128.53|130.17|128.57|129.93|128.33|180
1681453500000|2023-04-14 06:25:00|130.11|128.51|130.07|128.47|130.17|128.57|130.07|128.47|85
1681453800000|2023-04-14 06:30:00|130.01|128.41|130.21|128.61|130.36|128.76|129.92|128.32|189
1681454100000|2023-04-14 06:35:00|130.2|128.6|129.83|128.23|130.24|128.64|129.79|128.19|143
1681454400000|2023-04-14 06:40:00|129.82|128.22|129.43|127.83|130.01|128.41|129.37|127.77|295
1681454700000|2023-04-14 06:45:00|129.42|127.82|129.52|127.92|129.76|128.16|129.42|127.82|328
1681455000000|2023-04-14 06:50:00|129.51|127.91|129.24|127.64|129.64|128.04|129.13|127.53|213
1681455300000|2023-04-14 06:55:00|129.25|127.65|129.51|127.91|129.55|127.95|129.25|127.65|367
1681455600000|2023-04-14 07:00:00|129.52|127.92|128.86|127.26|129.53|127.93|128.84|127.24|258
1681455900000|2023-04-14 07:05:00|128.87|127.27|128.52|126.92|128.93|127.33|128.43|126.83|162
1681456200000|2023-04-14 07:10:00|128.51|126.91|128.57|126.97|128.62|127.02|128.42|126.82|132
1681456500000|2023-04-14 07:15:00|128.58|126.98|128.73|127.13|128.74|127.14|128.53|126.93|54
1681456800000|2023-04-14 07:20:00|128.72|127.12|128.64|127.04|128.73|127.13|128.56|126.96|94
1681457100000|2023-04-14 07:25:00|128.65|127.05|128.91|127.31|128.92|127.32|128.57|126.97|110
1681457400000|2023-04-14 07:30:00|128.92|127.32|128.57|126.97|128.92|127.32|128.57|126.97|130
1681457700000|2023-04-14 07:35:00|128.56|126.96|127.95|126.35|128.71|127.11|127.53|125.93|294
1681458000000|2023-04-14 07:40:00|127.97|126.37|128.09|126.49|128.34|126.74|127.95|126.35|210
1681458300000|2023-04-14 07:45:00|128.08|126.48|127.89|126.29|128.15|126.55|127.59|125.99|245
1681458600000|2023-04-14 07:50:00|127.93|126.33|128.22|126.62|128.33|126.73|127.9|126.3|126
1681458900000|2023-04-14 07:55:00|128.23|126.63|127.94|126.34|128.25|126.65|127.81|126.21|162
1681459200000|2023-04-14 08:00:00|127.93|126.33|128.04|126.44|128.18|126.58|127.93|126.33|185
1681459500000|2023-04-14 08:05:00|128.03|126.43|127.96|126.36|128.15|126.55|127.94|126.34|117
1681459800000|2023-04-14 08:10:00|127.95|126.35|128.23|126.63|128.26|126.66|127.92|126.32|103
1681460100000|2023-04-14 08:15:00|128.24|126.64|128.13|126.53|128.24|126.64|127.94|126.34|116
1681460400000|2023-04-14 08:20:00|128.14|126.54|127.93|126.33|128.14|126.54|127.89|126.29|93
1681460700000|2023-04-14 08:25:00|127.92|126.32|127.49|125.89|127.92|126.32|127.44|125.84|193
1681461000000|2023-04-14 08:30:00|127.48|125.88|128.11|126.51|128.14|126.54|127.44|125.84|255
1681461300000|2023-04-14 08:35:00|128.1|126.5|128.03|126.43|128.17|126.57|128|126.4|127
1681461600000|2023-04-14 08:40:00|128.2|126.6|128.03|126.43|128.22|126.62|128.01|126.41|135
1681461900000|2023-04-14 08:45:00|128.02|126.42|127.94|126.34|128.08|126.48|127.81|126.21|113
1681462200000|2023-04-14 08:50:00|127.95|126.35|128.12|126.52|128.16|126.56|127.94|126.34|106
1681462500000|2023-04-14 08:55:00|128.11|126.51|128.14|126.54|128.22|126.62|128.03|126.43|91
1681462800000|2023-04-14 09:00:00|128.15|126.55|128.25|126.65|128.31|126.71|128.04|126.44|102
1681463100000|2023-04-14 09:05:00|128.26|126.66|128.12|126.52|128.33|126.73|128.11|126.51|90
1681463400000|2023-04-14 09:10:00|128.11|126.51|128.26|126.66|128.33|126.73|128.11|126.51|87
1681463700000|2023-04-14 09:15:00|128.25|126.65|128.26|126.66|128.38|126.78|128.16|126.56|117
1681464000000|2023-04-14 09:20:00|128.23|126.63|128.32|126.72|128.43|126.83|128.13|126.53|147
1681464300000|2023-04-14 09:25:00|128.33|126.73|128.32|126.72|128.41|126.81|128.24|126.64|83
1681464600000|2023-04-14 09:30:00|128.33|126.73|128.2|126.6|128.33|126.73|128.13|126.53|110
1681464900000|2023-04-14 09:35:00|128.19|126.59|128.17|126.57|128.29|126.69|128.11|126.51|103
1681465200000|2023-04-14 09:40:00|128.18|126.58|128.22|126.62|128.29|126.69|128.09|126.49|119
1681465500000|2023-04-14 09:45:00|128.23|126.63|128.21|126.61|128.25|126.65|128.17|126.57|60
1681465800000|2023-04-14 09:50:00|128.2|126.6|128.26|126.66|128.3|126.7|128.2|126.6|103
1681466100000|2023-04-14 09:55:00|128.27|126.67|128.03|126.43|128.29|126.69|128.03|126.43|117
1681466400000|2023-04-14 10:00:00|128.04|126.44|128.3|126.7|128.3|126.7|128.04|126.44|147
1681466700000|2023-04-14 10:05:00|128.29|126.69|128.24|126.64|128.3|126.7|128.15|126.55|141
1681467000000|2023-04-14 10:10:00|128.25|126.65|128.26|126.66|128.3|126.7|128.15|126.55|142
1681467300000|2023-04-14 10:15:00|128.25|126.65|128.42|126.82|128.42|126.82|128.24|126.64|116
1681467600000|2023-04-14 10:20:00|128.43|126.83|128.51|126.91|128.53|126.93|128.32|126.72|122
1681467900000|2023-04-14 10:25:00|128.52|126.92|128.51|126.91|128.58|126.98|128.49|126.89|88
1681468200000|2023-04-14 10:30:00|128.52|126.92|128.36|126.76|128.57|126.97|128.3|126.7|80
1681468500000|2023-04-14 10:35:00|128.35|126.75|128.42|126.82|128.46|126.86|128.33|126.73|71
1681468800000|2023-04-14 10:40:00|128.41|126.81|128.68|127.08|128.71|127.11|128.41|126.81|88
1681469100000|2023-04-14 10:45:00|128.67|127.07|128.53|126.93|128.67|127.07|128.41|126.81|95
1681469400000|2023-04-14 10:50:00|128.54|126.94|128.39|126.79|128.64|127.04|128.34|126.74|125
1681469700000|2023-04-14 10:55:00|128.4|126.8|128.47|126.87|128.55|126.95|128.4|126.8|98
1681470000000|2023-04-14 11:00:00|128.46|126.86|128.34|126.74|128.48|126.88|128.27|126.67|164
1681470300000|2023-04-14 11:05:00|128.35|126.75|128.08|126.48|128.59|126.99|127.98|126.38|162
1681470600000|2023-04-14 11:10:00|128.09|126.49|127.83|126.23|128.21|126.61|127.8|126.2|165
1681470900000|2023-04-14 11:15:00|127.82|126.22|127|125.4|127.91|126.31|126.87|125.27|364
1681471200000|2023-04-14 11:20:00|126.99|125.39|127.29|125.69|127.3|125.7|126.99|125.39|182
1681471500000|2023-04-14 11:25:00|127.28|125.68|127.54|125.94|127.55|125.95|127.22|125.62|178
1681471800000|2023-04-14 11:30:00|127.53|125.93|127.26|125.66|127.53|125.93|127.18|125.58|144
1681472100000|2023-04-14 11:35:00|127.27|125.67|127.48|125.88|127.54|125.94|127.27|125.67|89
1681472400000|2023-04-14 11:40:00|127.5|125.9|127.36|125.76|127.68|126.08|127.35|125.75|106
1681472700000|2023-04-14 11:45:00|127.37|125.77|127.63|126.03|127.66|126.06|127.37|125.77|84
1681473000000|2023-04-14 11:50:00|127.62|126.02|127.79|126.19|127.81|126.21|127.55|125.95|106
1681473300000|2023-04-14 11:55:00|127.78|126.18|127.83|126.23|127.85|126.25|127.76|126.16|73
1681473600000|2023-04-14 12:00:00|127.84|126.24|127.6|126|127.85|126.25|127.55|125.95|150
1681473900000|2023-04-14 12:05:00|127.61|126.01|127.53|125.93|127.62|126.02|127.3|125.7|166
1681474200000|2023-04-14 12:10:00|127.54|125.94|127.61|126.01|127.68|126.08|127.27|125.67|286
1681474500000|2023-04-14 12:15:00|127.6|126|127.65|126.05|127.69|126.09|127.6|126|170
1681474800000|2023-04-14 12:20:00|127.64|126.04|127.53|125.93|127.65|126.05|127.43|125.83|168
1681475100000|2023-04-14 12:25:00|127.54|125.94|127.75|126.15|127.75|126.15|127.54|125.94|93
1681475400000|2023-04-14 12:30:00|127.76|126.16|127.35|125.75|127.83|126.23|127.32|125.72|302
1681475700000|2023-04-14 12:35:00|127.32|125.72|127.51|125.91|127.61|126.01|127.31|125.71|173
1681476000000|2023-04-14 12:40:00|127.52|125.92|127.29|125.69|127.62|126.02|127.29|125.69|154
1681476300000|2023-04-14 12:45:00|127.23|125.63|126.75|125.15|127.24|125.64|126.25|124.65|429
1681476600000|2023-04-14 12:50:00|126.72|125.12|126.41|124.81|127.06|125.46|126.27|124.67|259
1681476900000|2023-04-14 12:55:00|126.4|124.8|125.54|123.94|126.52|124.92|124.91|123.31|449
1681477200000|2023-04-14 13:00:00|125.55|123.95|126.04|124.44|126.12|124.52|125.53|123.93|432
1681477500000|2023-04-14 13:05:00|126.03|124.43|126.19|124.59|126.24|124.64|125.91|124.31|240
1681477800000|2023-04-14 13:10:00|126.18|124.58|125.95|124.35|126.23|124.63|125.83|124.23|258
1681478100000|2023-04-14 13:15:00|125.96|124.36|126.12|124.52|126.34|124.74|125.96|124.36|206
1681478400000|2023-04-14 13:20:00|126.13|124.53|126.41|124.81|126.41|124.81|126.03|124.43|117
1681478700000|2023-04-14 13:25:00|126.42|124.82|126.54|124.94|126.59|124.99|126.21|124.61|189
1681479000000|2023-04-14 13:30:00|126.55|124.95|126.19|124.59|126.55|124.95|126.11|124.51|261
1681479300000|2023-04-14 13:35:00|126.2|124.6|126.7|125.1|126.77|125.17|126.2|124.6|282
1681479600000|2023-04-14 13:40:00|126.72|125.12|126.71|125.11|126.82|125.22|126.6|125|170
1681479900000|2023-04-14 13:45:00|126.72|125.12|126.7|125.1|126.75|125.15|126.53|124.93|132
1681480200000|2023-04-14 13:50:00|126.71|125.11|126.62|125.02|126.81|125.21|126.61|125.01|183
1681480500000|2023-04-14 13:55:00|126.61|125.01|126.8|125.2|126.83|125.23|126.61|125.01|160
1681480800000|2023-04-14 14:00:00|126.79|125.19|126.81|125.21|126.81|125.21|126.4|124.8|208
1681481100000|2023-04-14 14:05:00|126.77|125.17|126.04|124.44|126.77|125.17|125.83|124.23|269
1681481400000|2023-04-14 14:10:00|126.03|124.43|125.91|124.31|126.15|124.55|125.85|124.25|253
1681481700000|2023-04-14 14:15:00|125.93|124.33|125.87|124.27|126.25|124.65|125.85|124.25|161
1681482000000|2023-04-14 14:20:00|125.86|124.26|125.56|123.96|125.96|124.36|125.34|123.74|334
1681482300000|2023-04-14 14:25:00|125.55|123.95|125.46|123.86|125.68|124.08|125.36|123.76|225
1681482600000|2023-04-14 14:30:00|125.44|123.84|125.61|124.01|125.66|124.06|125.14|123.54|297
1681482900000|2023-04-14 14:35:00|125.62|124.02|125.84|124.24|125.84|124.24|125.44|123.84|192
1681483200000|2023-04-14 14:40:00|125.82|124.22|125.76|124.16|125.85|124.25|125.53|123.93|232
1681483500000|2023-04-14 14:45:00|125.77|124.17|125.28|123.68|125.94|124.34|125.28|123.68|239
1681483800000|2023-04-14 14:50:00|125.27|123.67|124.62|123.02|125.41|123.81|124.21|122.61|405
1681484100000|2023-04-14 14:55:00|124.61|123.01|124.9|123.3|124.96|123.36|124.61|123.01|357
1681484400000|2023-04-14 15:00:00|124.93|123.33|122.95|121.35|124.95|123.35|122.69|121.09|632
1681484700000|2023-04-14 15:05:00|122.94|121.34|123.35|121.75|123.57|121.97|122.89|121.29|567
1681485000000|2023-04-14 15:10:00|123.38|121.78|123.33|121.73|123.7|122.1|123.24|121.64|336
1681485300000|2023-04-14 15:15:00|123.34|121.74|123.73|122.13|123.76|122.16|123.31|121.71|339
1681485600000|2023-04-14 15:20:00|123.72|122.12|123.74|122.14|123.87|122.27|123.63|122.03|251
1681485900000|2023-04-14 15:25:00|123.76|122.16|123.17|121.57|123.87|122.27|123.01|121.41|523
1681486200000|2023-04-14 15:30:00|123.16|121.56|122.66|121.06|123.32|121.72|121.99|120.39|517
1681486500000|2023-04-14 15:35:00|122.65|121.05|123.14|121.54|123.21|121.61|122.53|120.93|457
1681486800000|2023-04-14 15:40:00|123.13|121.53|122.78|121.18|123.21|121.61|122.74|121.14|329
1681487100000|2023-04-14 15:45:00|122.77|121.17|123|121.4|123.04|121.44|122.74|121.14|258
1681487400000|2023-04-14 15:50:00|122.99|121.39|122.96|121.36|123.02|121.42|122.61|121.01|298
1681487700000|2023-04-14 15:55:00|122.95|121.35|122.94|121.34|123.04|121.44|122.66|121.06|326
1681488000000|2023-04-14 16:00:00|122.93|121.33|123.09|121.49|123.21|121.61|122.83|121.23|258
1681488300000|2023-04-14 16:05:00|123.11|121.51|123.1|121.5|123.19|121.59|122.74|121.14|304
1681488600000|2023-04-14 16:10:00|123.11|121.51|123.58|121.98|123.58|121.98|123.03|121.43|264
1681488900000|2023-04-14 16:15:00|123.61|122.01|123.33|121.73|123.61|122.01|123.24|121.64|223
1681489200000|2023-04-14 16:20:00|123.32|121.72|123.24|121.64|123.34|121.74|122.93|121.33|278
1681489500000|2023-04-14 16:25:00|123.23|121.63|123.34|121.74|123.43|121.83|123.22|121.62|96
1681489800000|2023-04-14 16:30:00|123.33|121.73|123.23|121.63|123.33|121.73|122.93|121.33|307
1681490100000|2023-04-14 16:35:00|123.22|121.62|122.99|121.39|123.22|121.62|122.74|121.14|288
1681490400000|2023-04-14 16:40:00|122.98|121.38|123.14|121.54|123.14|121.54|122.74|121.14|232
1681490700000|2023-04-14 16:45:00|123.13|121.53|122.81|121.21|123.2|121.6|122.75|121.15|233
1681491000000|2023-04-14 16:50:00|122.79|121.19|123.33|121.73|123.33|121.73|122.66|121.06|204
1681491300000|2023-04-14 16:55:00|123.32|121.72|123.37|121.77|123.38|121.78|123.23|121.63|120
1681491600000|2023-04-14 17:00:00|123.36|121.76|123.61|122.01|123.66|122.06|123.29|121.69|207
1681491900000|2023-04-14 17:05:00|123.6|122|123.62|122.02|123.68|122.08|123.5|121.9|155
1681492200000|2023-04-14 17:10:00|123.61|122.01|123.93|122.33|123.95|122.35|123.55|121.95|134
1681492500000|2023-04-14 17:15:00|123.94|122.34|124.07|122.47|124.19|122.59|123.88|122.28|172
1681492800000|2023-04-14 17:20:00|124.1|122.5|124.19|122.59|124.24|122.64|123.99|122.39|92
1681493100000|2023-04-14 17:25:00|124.2|122.6|124.2|122.6|124.25|122.65|124.1|122.5|96
1681493400000|2023-04-14 17:30:00|124.21|122.61|123.98|122.38|124.25|122.65|123.92|122.32|131
1681493700000|2023-04-14 17:35:00|123.97|122.37|124.13|122.53|124.15|122.55|123.84|122.24|133
1681494000000|2023-04-14 17:40:00|124.14|122.54|123.99|122.39|124.26|122.66|123.98|122.38|148
1681494300000|2023-04-14 17:45:00|123.98|122.38|123.66|122.06|124.09|122.49|123.64|122.04|139
1681494600000|2023-04-14 17:50:00|123.65|122.05|124.12|122.52|124.22|122.62|123.65|122.05|139
1681494900000|2023-04-14 17:55:00|124.11|122.51|124.11|122.51|124.24|122.64|124.04|122.44|97
1681495200000|2023-04-14 18:00:00|124.12|122.52|124.01|122.41|124.13|122.53|124.01|122.41|107
1681495500000|2023-04-14 18:05:00|124|122.4|124.39|122.79|124.4|122.8|123.99|122.39|175
1681495800000|2023-04-14 18:10:00|124.4|122.8|124.52|122.92|124.6|123|124.31|122.71|213
1681496100000|2023-04-14 18:15:00|124.51|122.91|124.52|122.92|124.6|123|124.47|122.87|153
1681496400000|2023-04-14 18:20:00|124.51|122.91|124.63|123.03|124.72|123.12|124.41|122.81|146
1681496700000|2023-04-14 18:25:00|124.62|123.02|124.84|123.24|124.86|123.26|124.53|122.93|188
1681497000000|2023-04-14 18:30:00|124.85|123.25|125.11|123.51|125.22|123.62|124.84|123.24|135
1681497300000|2023-04-14 18:35:00|125.1|123.5|125.05|123.45|125.3|123.7|125.02|123.42|203
1681497600000|2023-04-14 18:40:00|125.01|123.41|125.28|123.68|125.33|123.73|124.95|123.35|165
1681497900000|2023-04-14 18:45:00|125.29|123.69|125.44|123.84|125.52|123.92|125.28|123.68|142
1681498200000|2023-04-14 18:50:00|125.43|123.83|125.6|124|125.78|124.18|125.32|123.72|170
1681498500000|2023-04-14 18:55:00|125.61|124.01|125.88|124.28|125.91|124.31|125.52|123.92|166
1681498800000|2023-04-14 19:00:00|125.87|124.27|125.92|124.32|126.03|124.43|125.6|124|176
1681499100000|2023-04-14 19:05:00|125.93|124.33|125.98|124.38|126.19|124.59|125.83|124.23|170
1681499400000|2023-04-14 19:10:00|125.99|124.39|125.53|123.93|126.02|124.42|125.43|123.83|242
1681499700000|2023-04-14 19:15:00|125.54|123.94|125.82|124.22|125.84|124.24|125.5|123.9|138
1681500000000|2023-04-14 19:20:00|125.83|124.23|126.03|124.43|126.08|124.48|125.83|124.23|127
1681500300000|2023-04-14 19:25:00|126.04|124.44|125.82|124.22|126.05|124.45|125.81|124.21|113
1681500600000|2023-04-14 19:30:00|125.84|124.24|126.09|124.49|126.11|124.51|125.84|124.24|113
1681500900000|2023-04-14 19:35:00|126.08|124.48|125.94|124.34|126.1|124.5|125.9|124.3|76
1681501200000|2023-04-14 19:40:00|125.95|124.35|125.98|124.38|126.12|124.52|125.92|124.32|115
1681501500000|2023-04-14 19:45:00|125.99|124.39|125.98|124.38|126.05|124.45|125.92|124.32|109
1681501800000|2023-04-14 19:50:00|125.97|124.37|125.92|124.32|126.1|124.5|125.89|124.29|115
1681502100000|2023-04-14 19:55:00|125.91|124.31|126.1|124.5|126.12|124.52|125.91|124.31|146
1681502400000|2023-04-14 20:00:00|126.08|124.48|126.12|124.52|126.15|124.55|125.78|124.18|167
1681502700000|2023-04-14 20:05:00|126.11|124.51|125.81|124.21|126.13|124.53|125.81|124.21|91
1681503000000|2023-04-14 20:10:00|125.78|124.18|125.92|124.32|126.02|124.42|125.73|124.13|140
1681503300000|2023-04-14 20:15:00|125.91|124.31|125.6|124|125.91|124.31|125.59|123.99|173
1681503600000|2023-04-14 20:20:00|125.59|123.99|125.6|124|125.7|124.1|125.33|123.73|138
1681503900000|2023-04-14 20:25:00|125.59|123.99|125.85|124.25|125.88|124.28|125.56|123.96|168
1681504200000|2023-04-14 20:30:00|125.84|124.24|126.33|124.73|126.42|124.82|125.84|124.24|300
1681504500000|2023-04-14 20:35:00|126.32|124.72|126.31|124.71|126.46|124.86|126.26|124.66|191
1681504800000|2023-04-14 20:40:00|126.3|124.7|126.33|124.73|126.42|124.82|126.25|124.65|115
1681505100000|2023-04-14 20:45:00|126.32|124.72|126.11|124.51|126.5|124.9|126.11|124.51|140
1681505400000|2023-04-14 20:50:00|126.1|124.5|125.93|124.33|126.1|124.5|125.92|124.32|96
1681505700000|2023-04-14 20:55:00|125.94|124.34|125.88|124.28|126.05|124.45|125.77|124.17|97
1681542000000|2023-04-15 07:00:00|124.87|123.27|124.87|123.27|124.94|123.34|124.79|123.19|82
1681542300000|2023-04-15 07:05:00|124.86|123.26|125.02|123.42|125.03|123.43|124.86|123.26|53
1681542600000|2023-04-15 07:10:00|125.01|123.41|124.96|123.36|125.03|123.43|124.95|123.35|49
1681542900000|2023-04-15 07:15:00|124.95|123.35|125.04|123.44|125.06|123.46|124.94|123.34|53
1681543200000|2023-04-15 07:20:00|125.05|123.45|125.12|123.52|125.13|123.53|125.04|123.44|76
1681543500000|2023-04-15 07:25:00|125.11|123.51|125.2|123.6|125.23|123.63|125.11|123.51|77
1681543800000|2023-04-15 07:30:00|125.21|123.61|125.2|123.6|125.28|123.68|125.12|123.52|80
1681544100000|2023-04-15 07:35:00|125.21|123.61|125.12|123.52|125.28|123.68|125.12|123.52|93
1681544400000|2023-04-15 07:40:00|125.13|123.53|125.42|123.82|125.47|123.87|125.13|123.53|96
1681544700000|2023-04-15 07:45:00|125.41|123.81|125.26|123.66|125.43|123.83|125.2|123.6|131
1681545000000|2023-04-15 07:50:00|125.28|123.68|125.44|123.84|125.44|123.84|125.26|123.66|79
1681545300000|2023-04-15 07:55:00|125.42|123.82|125.33|123.73|125.61|124.01|125.31|123.71|137
1681545600000|2023-04-15 08:00:00|125.34|123.74|125.35|123.75|125.4|123.8|125.26|123.66|93
1681545900000|2023-04-15 08:05:00|125.34|123.74|125.15|123.55|125.35|123.75|125.15|123.55|83
1681546200000|2023-04-15 08:10:00|125.16|123.56|125.05|123.45|125.16|123.56|125.04|123.44|83
1681546500000|2023-04-15 08:15:00|125.06|123.46|125|123.4|125.24|123.64|125|123.4|102
1681546800000|2023-04-15 08:20:00|125.01|123.41|125.03|123.43|125.08|123.48|125|123.4|55
1681547100000|2023-04-15 08:25:00|125.04|123.44|125.03|123.43|125.04|123.44|125|123.4|26
1681547400000|2023-04-15 08:30:00|125.05|123.45|125.02|123.42|125.21|123.61|125|123.4|117
1681547700000|2023-04-15 08:35:00|125.01|123.41|124.97|123.37|125.07|123.47|124.9|123.3|99
1681548000000|2023-04-15 08:40:00|124.98|123.38|124.9|123.3|124.98|123.38|124.89|123.29|56
1681548300000|2023-04-15 08:45:00|124.89|123.29|124.63|123.03|124.89|123.29|124.61|123.01|160
1681548600000|2023-04-15 08:50:00|124.64|123.04|124.9|123.3|124.94|123.34|124.61|123.01|118
1681548900000|2023-04-15 08:55:00|124.89|123.29|124.89|123.29|124.92|123.32|124.88|123.28|61
1681549200000|2023-04-15 09:00:00|124.9|123.3|125|123.4|125|123.4|124.85|123.25|104
1681549500000|2023-04-15 09:05:00|125.01|123.41|125.02|123.42|125.06|123.46|124.94|123.34|41
1681549800000|2023-04-15 09:10:00|125.03|123.43|125.09|123.49|125.14|123.54|125.02|123.42|98
1681550100000|2023-04-15 09:15:00|125.1|123.5|125.2|123.6|125.22|123.62|125.1|123.5|65
1681550400000|2023-04-15 09:20:00|125.21|123.61|125.28|123.68|125.33|123.73|125.21|123.61|96
1681550700000|2023-04-15 09:25:00|125.29|123.69|125.35|123.75|125.37|123.77|125.22|123.62|47
1681551000000|2023-04-15 09:30:00|125.34|123.74|125.5|123.9|125.51|123.91|125.34|123.74|108
1681551300000|2023-04-15 09:35:00|125.49|123.89|125.32|123.72|125.51|123.91|125.32|123.72|121
1681551600000|2023-04-15 09:40:00|125.33|123.73|125.35|123.75|125.41|123.81|125.24|123.64|116
1681551900000|2023-04-15 09:45:00|125.33|123.73|125.33|123.73|125.34|123.74|125.3|123.7|28
1681552200000|2023-04-15 09:50:00|125.34|123.74|125.33|123.73|125.48|123.88|125.29|123.69|134
1681552500000|2023-04-15 09:55:00|125.32|123.72|125.33|123.73|125.33|123.73|125.29|123.69|31
1681552800000|2023-04-15 10:00:00|125.36|123.76|125.32|123.72|125.42|123.82|125.32|123.72|112
1681553100000|2023-04-15 10:05:00|125.33|123.73|125.24|123.64|125.4|123.8|125.23|123.63|84
1681553400000|2023-04-15 10:10:00|125.25|123.65|125.31|123.71|125.35|123.75|125.24|123.64|62
1681553700000|2023-04-15 10:15:00|125.3|123.7|125.41|123.81|125.44|123.84|125.3|123.7|55
1681554000000|2023-04-15 10:20:00|125.42|123.82|125.49|123.89|125.54|123.94|125.42|123.82|98
1681554300000|2023-04-15 10:25:00|125.5|123.9|125.43|123.83|125.54|123.94|125.39|123.79|93
1681554600000|2023-04-15 10:30:00|125.42|123.82|125.43|123.83|125.53|123.93|125.37|123.77|90
1681554900000|2023-04-15 10:35:00|125.38|123.78|125.32|123.72|125.46|123.86|125.31|123.71|111
1681555200000|2023-04-15 10:40:00|125.33|123.73|125.33|123.73|125.35|123.75|125.32|123.72|21
1681555500000|2023-04-15 10:45:00|125.34|123.74|125.33|123.73|125.37|123.77|125.32|123.72|24
1681555800000|2023-04-15 10:50:00|125.34|123.74|125.53|123.93|125.54|123.94|125.34|123.74|41
1681556100000|2023-04-15 10:55:00|125.52|123.92|125.69|124.09|125.73|124.13|125.51|123.91|65
1681556400000|2023-04-15 11:00:00|125.68|124.08|125.7|124.1|125.71|124.11|125.56|123.96|81
1681556700000|2023-04-15 11:05:00|125.71|124.11|125.6|124|125.72|124.12|125.6|124|36
1681557000000|2023-04-15 11:10:00|125.57|123.97|125.52|123.92|125.57|123.97|125.51|123.91|54
1681557300000|2023-04-15 11:15:00|125.51|123.91|125.53|123.93|125.59|123.99|125.48|123.88|68
1681557600000|2023-04-15 11:20:00|125.54|123.94|125.51|123.91|125.69|124.09|125.46|123.86|123
1681557900000|2023-04-15 11:25:00|125.52|123.92|125.39|123.79|125.61|124.01|125.26|123.66|106
1681558200000|2023-04-15 11:30:00|125.4|123.8|125.41|123.81|125.48|123.88|125.32|123.72|125
1681558500000|2023-04-15 11:35:00|125.42|123.82|125.42|123.82|125.46|123.86|125.33|123.73|77
1681558800000|2023-04-15 11:40:00|125.43|123.83|125.49|123.89|125.5|123.9|125.41|123.81|45
1681559100000|2023-04-15 11:45:00|125.48|123.88|124.97|123.37|125.49|123.89|124.91|123.31|130
1681559400000|2023-04-15 11:50:00|124.98|123.38|124.97|123.37|125.33|123.73|124.94|123.34|106
1681559700000|2023-04-15 11:55:00|125.01|123.41|125.14|123.54|125.15|123.55|124.99|123.39|53
1681560000000|2023-04-15 12:00:00|125.16|123.56|124.91|123.31|125.24|123.64|124.88|123.28|94
1681560300000|2023-04-15 12:05:00|124.92|123.32|125.03|123.43|125.05|123.45|124.9|123.3|78
1681560600000|2023-04-15 12:10:00|125|123.4|124.93|123.33|125.12|123.52|124.93|123.33|84
1681560900000|2023-04-15 12:15:00|124.94|123.34|125.02|123.42|125.15|123.55|124.94|123.34|37
1681561200000|2023-04-15 12:20:00|125.03|123.43|125.05|123.45|125.06|123.46|125.02|123.42|22
1681561500000|2023-04-15 12:25:00|125.04|123.44|124.94|123.34|125.1|123.5|124.94|123.34|47
1681561800000|2023-04-15 12:30:00|124.95|123.35|125.07|123.47|125.07|123.47|124.86|123.26|68
1681562100000|2023-04-15 12:35:00|125.06|123.46|125.83|124.23|125.86|124.26|125.06|123.46|198
1681562400000|2023-04-15 12:40:00|125.82|124.22|125.64|124.04|125.83|124.23|125.55|123.95|139
1681562700000|2023-04-15 12:45:00|125.65|124.05|125.72|124.12|125.8|124.2|125.63|124.03|138
1681563000000|2023-04-15 12:50:00|125.71|124.11|125.84|124.24|125.86|124.26|125.71|124.11|93
1681563300000|2023-04-15 12:55:00|125.83|124.23|125.73|124.13|125.83|124.23|125.64|124.04|66
1681563600000|2023-04-15 13:00:00|125.72|124.12|125.81|124.21|125.94|124.34|125.72|124.12|120
1681563900000|2023-04-15 13:05:00|125.82|124.22|125.71|124.11|125.88|124.28|125.69|124.09|86
1681564200000|2023-04-15 13:10:00|125.72|124.12|125.73|124.13|125.87|124.27|125.72|124.12|74
1681564500000|2023-04-15 13:15:00|125.74|124.14|125.53|123.93|125.82|124.22|125.5|123.9|105
1681564800000|2023-04-15 13:20:00|125.54|123.94|125.37|123.77|125.58|123.98|125.36|123.76|110
1681565100000|2023-04-15 13:25:00|125.43|123.83|125.42|123.82|125.48|123.88|125.33|123.73|90
1681565400000|2023-04-15 13:30:00|125.41|123.81|124.91|123.31|125.41|123.81|124.7|123.1|190
1681565700000|2023-04-15 13:35:00|124.92|123.32|124.92|123.32|125.02|123.42|124.74|123.14|207
1681566000000|2023-04-15 13:40:00|124.91|123.31|124.96|123.36|125.06|123.46|124.81|123.21|152
1681566300000|2023-04-15 13:45:00|124.97|123.37|124.81|123.21|124.97|123.37|124.79|123.19|124
1681566600000|2023-04-15 13:50:00|124.82|123.22|124.62|123.02|124.82|123.22|124.41|122.81|222
1681566900000|2023-04-15 13:55:00|124.61|123.01|124.63|123.03|124.73|123.13|124.54|122.94|124
1681567200000|2023-04-15 14:00:00|124.62|123.02|124.42|122.82|124.78|123.18|124.41|122.81|120
1681567500000|2023-04-15 14:05:00|124.43|122.83|124.81|123.21|124.82|123.22|124.43|122.83|128
1681567800000|2023-04-15 14:10:00|124.82|123.22|124.88|123.28|124.88|123.28|124.81|123.21|59
1681568100000|2023-04-15 14:15:00|124.87|123.27|125.03|123.43|125.05|123.45|124.85|123.25|117
1681568400000|2023-04-15 14:20:00|125.04|123.44|125.22|123.62|125.34|123.74|125.04|123.44|134
1681568700000|2023-04-15 14:25:00|125.23|123.63|125.23|123.63|125.36|123.76|125.13|123.53|134
1681569000000|2023-04-15 14:30:00|125.22|123.62|125.23|123.63|125.34|123.74|125.15|123.55|138
1681569300000|2023-04-15 14:35:00|125.24|123.64|125.23|123.63|125.28|123.68|125.16|123.56|85
1681569600000|2023-04-15 14:40:00|125.24|123.64|125.23|123.63|125.26|123.66|125.2|123.6|51
1681569900000|2023-04-15 14:45:00|125.22|123.62|125.36|123.76|125.42|123.82|125.14|123.54|69
1681570200000|2023-04-15 14:50:00|125.37|123.77|125.11|123.51|125.37|123.77|125.08|123.48|71
1681570500000|2023-04-15 14:55:00|125.13|123.53|124.99|123.39|125.21|123.61|124.89|123.29|148
1681570800000|2023-04-15 15:00:00|125|123.4|125.03|123.43|125.04|123.44|124.8|123.2|121
1681571100000|2023-04-15 15:05:00|125.04|123.44|125.28|123.68|125.31|123.71|125.04|123.44|119
1681571400000|2023-04-15 15:10:00|125.27|123.67|125.36|123.76|125.38|123.78|125.16|123.56|113
1681571700000|2023-04-15 15:15:00|125.35|123.75|125.44|123.84|125.51|123.91|125.34|123.74|98
1681572000000|2023-04-15 15:20:00|125.43|123.83|125.43|123.83|125.47|123.87|125.34|123.74|80
1681572300000|2023-04-15 15:25:00|125.44|123.84|125.37|123.77|125.54|123.94|125.36|123.76|60
1681572600000|2023-04-15 15:30:00|125.36|123.76|125.53|123.93|125.63|124.03|125.31|123.71|98
1681572900000|2023-04-15 15:35:00|125.52|123.92|125.58|123.98|125.63|124.03|125.42|123.82|92
1681573200000|2023-04-15 15:40:00|125.57|123.97|125.53|123.93|125.58|123.98|125.53|123.93|61
1681573500000|2023-04-15 15:45:00|125.55|123.95|125.27|123.67|125.61|124.01|125.24|123.64|157
1681573800000|2023-04-15 15:50:00|125.26|123.66|125.19|123.59|125.35|123.75|125.15|123.55|121
1681574100000|2023-04-15 15:55:00|125.18|123.58|125.05|123.45|125.28|123.68|125.01|123.41|138
1681574400000|2023-04-15 16:00:00|125.06|123.46|125.23|123.63|125.24|123.64|125.02|123.42|135
1681574700000|2023-04-15 16:05:00|125.18|123.58|125.04|123.44|125.36|123.76|125.01|123.41|133
1681575000000|2023-04-15 16:10:00|125.02|123.42|124.77|123.17|125.02|123.42|124.74|123.14|187
1681575300000|2023-04-15 16:15:00|124.78|123.18|125.15|123.55|125.18|123.58|124.75|123.15|147
1681575600000|2023-04-15 16:20:00|125.16|123.56|125.23|123.63|125.3|123.7|125.14|123.54|130
1681575900000|2023-04-15 16:25:00|125.22|123.62|125.25|123.65|125.31|123.71|125.11|123.51|112
1681576200000|2023-04-15 16:30:00|125.26|123.66|125.15|123.55|125.45|123.85|125.13|123.53|144
1681576500000|2023-04-15 16:35:00|125.14|123.54|125.28|123.68|125.28|123.68|125|123.4|114
1681576800000|2023-04-15 16:40:00|125.27|123.67|125.42|123.82|125.43|123.83|125.26|123.66|108
1681577100000|2023-04-15 16:45:00|125.41|123.81|125.3|123.7|125.42|123.82|125.24|123.64|122
1681577400000|2023-04-15 16:50:00|125.31|123.71|125.32|123.72|125.43|123.83|125.29|123.69|100
1681577700000|2023-04-15 16:55:00|125.31|123.71|125.61|124.01|125.64|124.04|125.27|123.67|159
1681578000000|2023-04-15 17:00:00|125.62|124.02|125.73|124.13|125.73|124.13|125.59|123.99|126
1681578300000|2023-04-15 17:05:00|125.74|124.14|125.41|123.81|125.81|124.21|125.39|123.79|162
1681578600000|2023-04-15 17:10:00|125.42|123.82|125.55|123.95|125.56|123.96|125.41|123.81|150
1681578900000|2023-04-15 17:15:00|125.54|123.94|125.52|123.92|125.67|124.07|125.52|123.92|81
1681579200000|2023-04-15 17:20:00|125.51|123.91|125.21|123.61|125.51|123.91|124.93|123.33|242
1681579500000|2023-04-15 17:25:00|125.22|123.62|125.33|123.73|125.36|123.76|125.21|123.61|77
1681579800000|2023-04-15 17:30:00|125.32|123.72|124.65|123.05|125.33|123.73|124.62|123.02|163
1681580100000|2023-04-15 17:35:00|124.64|123.04|124.85|123.25|124.96|123.36|124.61|123.01|239
1681580400000|2023-04-15 17:40:00|124.86|123.26|124.94|123.34|125.04|123.44|124.83|123.23|105
1681580700000|2023-04-15 17:45:00|124.93|123.33|124.77|123.17|124.94|123.34|124.46|122.86|169
1681581000000|2023-04-15 17:50:00|124.78|123.18|124.95|123.35|124.95|123.35|124.74|123.14|125
1681581300000|2023-04-15 17:55:00|124.94|123.34|124.68|123.08|124.99|123.39|124.66|123.06|183
1681581600000|2023-04-15 18:00:00|124.67|123.07|125.23|123.63|125.23|123.63|124.67|123.07|107
1681581900000|2023-04-15 18:05:00|125.22|123.62|125.13|123.53|125.22|123.62|125.02|123.42|58
1681582200000|2023-04-15 18:10:00|125.14|123.54|125.24|123.64|125.25|123.65|125.12|123.52|139
1681582500000|2023-04-15 18:15:00|125.23|123.63|125.31|123.71|125.34|123.74|125.22|123.62|133
1681582800000|2023-04-15 18:20:00|125.3|123.7|125.51|123.91|125.53|123.93|125.24|123.64|88
1681583100000|2023-04-15 18:25:00|125.52|123.92|125.35|123.75|125.52|123.92|125.33|123.73|91
1681583400000|2023-04-15 18:30:00|125.34|123.74|125.56|123.96|125.57|123.97|125.34|123.74|80
1681583700000|2023-04-15 18:35:00|125.55|123.95|125.52|123.92|125.57|123.97|125.49|123.89|40
1681584000000|2023-04-15 18:40:00|125.53|123.93|125.44|123.84|125.53|123.93|125.43|123.83|51
1681584300000|2023-04-15 18:45:00|125.43|123.83|125.34|123.74|125.45|123.85|125.33|123.73|85
1681584600000|2023-04-15 18:50:00|125.33|123.73|125.42|123.82|125.43|123.83|125.32|123.72|65
1681584900000|2023-04-15 18:55:00|125.43|123.83|125.42|123.82|125.44|123.84|125.27|123.67|74
1681585200000|2023-04-15 19:00:00|125.4|123.8|125.45|123.85|125.47|123.87|125.39|123.79|48
1681585500000|2023-04-15 19:05:00|125.44|123.84|125.37|123.77|125.48|123.88|125.37|123.77|39
1681585800000|2023-04-15 19:10:00|125.38|123.78|125.11|123.51|125.38|123.78|125.1|123.5|64
1681586100000|2023-04-15 19:15:00|125.1|123.5|124.96|123.36|125.12|123.52|124.96|123.36|108
1681586400000|2023-04-15 19:20:00|124.97|123.37|125.21|123.61|125.24|123.64|124.87|123.27|88
1681586700000|2023-04-15 19:25:00|125.14|123.54|124.93|123.33|125.14|123.54|124.93|123.33|88
1681587000000|2023-04-15 19:30:00|124.91|123.31|124.94|123.34|124.98|123.38|124.85|123.25|44
1681587300000|2023-04-15 19:35:00|124.95|123.35|125.01|123.41|125.14|123.54|124.94|123.34|112
1681587600000|2023-04-15 19:40:00|124.99|123.39|124.64|123.04|125.03|123.43|124.63|123.03|106
1681587900000|2023-04-15 19:45:00|124.65|123.05|124.78|123.18|124.78|123.18|124.44|122.84|189
1681588200000|2023-04-15 19:50:00|124.77|123.17|124.95|123.35|125.06|123.46|124.69|123.09|126
1681588500000|2023-04-15 19:55:00|124.94|123.34|125.22|123.62|125.26|123.66|124.94|123.34|143
1681588800000|2023-04-15 20:00:00|125.23|123.63|125.03|123.43|125.26|123.66|125.02|123.42|132
1681589100000|2023-04-15 20:05:00|125.04|123.44|125.14|123.54|125.22|123.62|125.04|123.44|117
1681589400000|2023-04-15 20:10:00|125.13|123.53|125.04|123.44|125.14|123.54|125.03|123.43|65
1681589700000|2023-04-15 20:15:00|125.03|123.43|125.2|123.6|125.24|123.64|125.01|123.41|124
1681590000000|2023-04-15 20:20:00|125.21|123.61|125.11|123.51|125.26|123.66|125.08|123.48|59
1681590300000|2023-04-15 20:25:00|125.1|123.5|125.2|123.6|125.21|123.61|125.02|123.42|80
1681590600000|2023-04-15 20:30:00|125.19|123.59|125.28|123.68|125.32|123.72|125.08|123.48|122
1681590900000|2023-04-15 20:35:00|125.27|123.67|125.12|123.52|125.27|123.67|125.1|123.5|88
1681591200000|2023-04-15 20:40:00|125.1|123.5|125.21|123.61|125.24|123.64|125.09|123.49|31
1681591500000|2023-04-15 20:45:00|125.2|123.6|124.81|123.21|125.2|123.6|124.81|123.21|147
1681591800000|2023-04-15 20:50:00|124.82|123.22|125.11|123.51|125.14|123.54|124.79|123.19|155
1681592100000|2023-04-15 20:55:00|125.1|123.5|124.84|123.24|125.11|123.51|124.83|123.23|73
1681592400000|2023-04-15 21:00:00|124.83|123.23|124.82|123.22|124.91|123.31|124.8|123.2|50
1681592700000|2023-04-15 21:05:00|124.81|123.21|124.53|122.93|124.81|123.21|124.53|122.93|111
1681593000000|2023-04-15 21:10:00|124.52|122.92|124.53|122.93|124.63|123.03|124.4|122.8|129
1681593300000|2023-04-15 21:15:00|124.54|122.94|124.66|123.06|124.71|123.11|124.52|122.92|74
1681593600000|2023-04-15 21:20:00|124.65|123.05|124.84|123.24|124.84|123.24|124.65|123.05|34
1681593900000|2023-04-15 21:25:00|124.83|123.23|124.83|123.23|124.85|123.25|124.82|123.22|11
1681594200000|2023-04-15 21:30:00|124.84|123.24|124.85|123.25|124.85|123.25|124.82|123.22|19
1681594500000|2023-04-15 21:35:00|124.84|123.24|124.91|123.31|124.95|123.35|124.84|123.24|50
1681594800000|2023-04-15 21:40:00|124.92|123.32|124.92|123.32|124.95|123.35|124.91|123.31|20
1681595100000|2023-04-15 21:45:00|124.91|123.31|124.88|123.28|124.93|123.33|124.88|123.28|24
1681595400000|2023-04-15 21:50:00|124.89|123.29|124.71|123.11|125.01|123.41|124.7|123.1|141
1681595700000|2023-04-15 21:55:00|124.7|123.1|124.63|123.03|124.71|123.11|124.62|123.02|31
1681596000000|2023-04-15 22:00:00|124.61|123.01|124.79|123.19|124.81|123.21|124.23|122.63|98
1681596300000|2023-04-15 22:05:00|124.8|123.2|124.84|123.24|124.93|123.33|124.79|123.19|97
1681596600000|2023-04-15 22:10:00|124.85|123.25|125|123.4|125.02|123.42|124.82|123.22|57
1681596900000|2023-04-15 22:15:00|125.01|123.41|125.05|123.45|125.09|123.49|125|123.4|47
1681597200000|2023-04-15 22:20:00|125.06|123.46|125.18|123.58|125.2|123.6|125.01|123.41|114
1681597500000|2023-04-15 22:25:00|125.19|123.59|125.25|123.65|125.25|123.65|125.07|123.47|125
1681597800000|2023-04-15 22:30:00|125.24|123.64|125.14|123.54|125.25|123.65|125.1|123.5|91
1681598100000|2023-04-15 22:35:00|125.15|123.55|125.21|123.61|125.22|123.62|125.08|123.48|82
1681598400000|2023-04-15 22:40:00|125.22|123.62|125.25|123.65|125.28|123.68|125.19|123.59|58
1681598700000|2023-04-15 22:45:00|125.44|123.84|125.38|123.78|125.52|123.92|125.31|123.71|152
1681599000000|2023-04-15 22:50:00|125.37|123.77|125.51|123.91|125.51|123.91|125.37|123.77|57
1681599300000|2023-04-15 22:55:00|125.5|123.9|125.5|123.9|125.52|123.92|125.49|123.89|30
1681599600000|2023-04-15 23:00:00|125.51|123.91|125.39|123.79|125.53|123.93|125.27|123.67|109
1681599900000|2023-04-15 23:05:00|125.4|123.8|125.31|123.71|125.43|123.83|125.3|123.7|68
1681600200000|2023-04-15 23:10:00|125.3|123.7|125.2|123.6|125.35|123.75|125.2|123.6|99
1681600500000|2023-04-15 23:15:00|125.21|123.61|125.28|123.68|125.28|123.68|125.07|123.47|73
1681600800000|2023-04-15 23:20:00|125.3|123.7|125.31|123.71|125.42|123.82|125.26|123.66|63
1681601100000|2023-04-15 23:25:00|125.3|123.7|125.2|123.6|125.3|123.7|125.1|123.5|118
1681601400000|2023-04-15 23:30:00|125.21|123.61|125.4|123.8|125.42|123.82|125.2|123.6|103
1681601700000|2023-04-15 23:35:00|125.41|123.81|125.21|123.61|125.41|123.81|125.19|123.59|101
1681602000000|2023-04-15 23:40:00|125.22|123.62|125.19|123.59|125.32|123.72|125.19|123.59|90
1681602300000|2023-04-15 23:45:00|125.2|123.6|125.08|123.48|125.23|123.63|125.08|123.48|62
1681602600000|2023-04-15 23:50:00|125.09|123.49|125.21|123.61|125.21|123.61|124.99|123.39|119
1681602900000|2023-04-15 23:55:00|125.22|123.62|125.08|123.48|125.22|123.62|125.02|123.42|66
1681603200000|2023-04-16 00:00:00|125.09|123.49|124.86|123.26|125.12|123.52|124.79|123.19|129
1681603500000|2023-04-16 00:05:00|124.87|123.27|125.13|123.53|125.17|123.57|124.87|123.27|80
1681603800000|2023-04-16 00:10:00|125.14|123.54|124.85|123.25|125.16|123.56|124.82|123.22|127
1681604100000|2023-04-16 00:15:00|124.84|123.24|125.14|123.54|125.14|123.54|124.83|123.23|71
1681604400000|2023-04-16 00:20:00|125.15|123.55|125.04|123.44|125.22|123.62|125.04|123.44|58
1681604700000|2023-04-16 00:25:00|125.03|123.43|125.01|123.41|125.04|123.44|124.94|123.34|126
1681605000000|2023-04-16 00:30:00|125.02|123.42|125.06|123.46|125.13|123.53|124.95|123.35|56
1681605300000|2023-04-16 00:35:00|125.05|123.45|125.09|123.49|125.21|123.61|125.03|123.43|86
1681605600000|2023-04-16 00:40:00|125.11|123.51|125.34|123.74|125.35|123.75|125.09|123.49|79
1681605900000|2023-04-16 00:45:00|125.33|123.73|125.36|123.76|125.4|123.8|125.33|123.73|108
1681606200000|2023-04-16 00:50:00|125.37|123.77|125.31|123.71|125.48|123.88|125.22|123.62|101
1681606500000|2023-04-16 00:55:00|125.3|123.7|125.13|123.53|125.35|123.75|125.12|123.52|128
1681606800000|2023-04-16 01:00:00|125.12|123.52|124.83|123.23|125.15|123.55|124.81|123.21|215
1681607100000|2023-04-16 01:05:00|124.84|123.24|124.81|123.21|124.9|123.3|124.68|123.08|125
1681607400000|2023-04-16 01:10:00|124.8|123.2|124.1|122.5|124.8|123.2|123.71|122.11|355
1681607700000|2023-04-16 01:15:00|124.09|122.49|123.84|122.24|124.09|122.49|123.56|121.96|365
1681608000000|2023-04-16 01:20:00|123.83|122.23|123.94|122.34|124.05|122.45|123.66|122.06|248
1681608300000|2023-04-16 01:25:00|123.93|122.33|124.02|122.42|124.13|122.53|123.73|122.13|188
1681608600000|2023-04-16 01:30:00|124.01|122.41|124.14|122.54|124.16|122.56|123.9|122.3|150
1681608900000|2023-04-16 01:35:00|124.15|122.55|124.24|122.64|124.24|122.64|124.08|122.48|117
1681609200000|2023-04-16 01:40:00|124.23|122.63|124.29|122.69|124.37|122.77|124.15|122.55|91
1681609500000|2023-04-16 01:45:00|124.3|122.7|124.41|122.81|124.42|122.82|124.22|122.62|161
1681609800000|2023-04-16 01:50:00|124.4|122.8|124.51|122.91|124.55|122.95|124.4|122.8|91
1681610100000|2023-04-16 01:55:00|124.47|122.87|124.23|122.63|124.53|122.93|124.23|122.63|96
1681610400000|2023-04-16 02:00:00|124.24|122.64|124.43|122.83|124.54|122.94|124.21|122.61|99
1681610700000|2023-04-16 02:05:00|124.42|122.82|124.46|122.86|124.48|122.88|124.26|122.66|92
1681611000000|2023-04-16 02:10:00|124.47|122.87|124.43|122.83|124.48|122.88|124.35|122.75|137
1681611300000|2023-04-16 02:15:00|124.42|122.82|124.41|122.81|124.42|122.82|124.26|122.66|94
1681611600000|2023-04-16 02:20:00|124.4|122.8|124.4|122.8|124.49|122.89|124.3|122.7|78
1681611900000|2023-04-16 02:25:00|124.39|122.79|124.21|122.61|124.44|122.84|124.2|122.6|122
1681612200000|2023-04-16 02:30:00|124.22|122.62|124.54|122.94|124.54|122.94|124.21|122.61|101
1681612500000|2023-04-16 02:35:00|124.55|122.95|124.58|122.98|124.59|122.99|124.51|122.91|64
1681612800000|2023-04-16 02:40:00|124.6|123|124.72|123.12|124.74|123.14|124.6|123|70
1681613100000|2023-04-16 02:45:00|124.71|123.11|124.66|123.06|124.72|123.12|124.64|123.04|31
1681613400000|2023-04-16 02:50:00|124.67|123.07|124.62|123.02|124.75|123.15|124.56|122.96|65
1681613700000|2023-04-16 02:55:00|124.64|123.04|124.6|123|124.66|123.06|124.57|122.97|63
1681614000000|2023-04-16 03:00:00|124.61|123.01|124.74|123.14|124.76|123.16|124.54|122.94|75
1681614300000|2023-04-16 03:05:00|124.75|123.15|124.74|123.14|124.75|123.15|124.73|123.13|72
1681614600000|2023-04-16 03:10:00|124.73|123.13|124.74|123.14|124.76|123.16|124.72|123.12|32
1681614900000|2023-04-16 03:15:00|124.76|123.16|124.6|123|124.76|123.16|124.56|122.96|96
1681615200000|2023-04-16 03:20:00|124.59|122.99|124.42|122.82|124.61|123.01|124.42|122.82|98
1681615500000|2023-04-16 03:25:00|124.41|122.81|124.33|122.73|124.43|122.83|124.31|122.71|52
1681615800000|2023-04-16 03:30:00|124.34|122.74|124.49|122.89|124.5|122.9|124.23|122.63|111
1681616100000|2023-04-16 03:35:00|124.5|122.9|124.49|122.89|124.62|123.02|124.46|122.86|110
1681616400000|2023-04-16 03:40:00|124.47|122.87|124.35|122.75|124.5|122.9|124.27|122.67|113
1681616700000|2023-04-16 03:45:00|124.34|122.74|124.56|122.96|124.57|122.97|124.22|122.62|137
1681617000000|2023-04-16 03:50:00|124.57|122.97|124.26|122.66|124.57|122.97|124.25|122.65|93
1681617300000|2023-04-16 03:55:00|124.25|122.65|124.4|122.8|124.42|122.82|124.21|122.61|96
1681617600000|2023-04-16 04:00:00|124.41|122.81|124.4|122.8|124.43|122.83|124.25|122.65|105
1681617900000|2023-04-16 04:05:00|124.41|122.81|124.45|122.85|124.46|122.86|124.41|122.81|40
1681618200000|2023-04-16 04:10:00|124.44|122.84|124.73|123.13|124.81|123.21|124.44|122.84|95
1681618500000|2023-04-16 04:15:00|124.74|123.14|124.82|123.22|124.84|123.24|124.73|123.13|64
1681618800000|2023-04-16 04:20:00|124.83|123.23|124.74|123.14|124.86|123.26|124.64|123.04|61
1681619100000|2023-04-16 04:25:00|124.72|123.12|124.75|123.15|124.76|123.16|124.64|123.04|109
1681619400000|2023-04-16 04:30:00|124.76|123.16|124.9|123.3|124.93|123.33|124.71|123.11|207
1681619700000|2023-04-16 04:35:00|124.89|123.29|124.94|123.34|124.99|123.39|124.84|123.24|86
1681620000000|2023-04-16 04:40:00|124.95|123.35|124.92|123.32|125.02|123.42|124.9|123.3|91
1681620300000|2023-04-16 04:45:00|124.93|123.33|124.85|123.25|124.95|123.35|124.84|123.24|62
1681620600000|2023-04-16 04:50:00|124.84|123.24|124.85|123.25|124.86|123.26|124.82|123.22|51
1681620900000|2023-04-16 04:55:00|124.86|123.26|125.04|123.44|125.05|123.45|124.85|123.25|99
1681621200000|2023-04-16 05:00:00|125.05|123.45|125.03|123.43|125.05|123.45|125.01|123.41|30
1681621500000|2023-04-16 05:05:00|125.04|123.44|125.03|123.43|125.05|123.45|124.97|123.37|54
1681621800000|2023-04-16 05:10:00|125.02|123.42|125.14|123.54|125.23|123.63|125.02|123.42|126
1681622100000|2023-04-16 05:15:00|125.15|123.55|125.11|123.51|125.22|123.62|125.09|123.49|90
1681622400000|2023-04-16 05:20:00|125.1|123.5|125|123.4|125.13|123.53|124.94|123.34|91
1681622700000|2023-04-16 05:25:00|125.01|123.41|125.14|123.54|125.14|123.54|124.98|123.38|87
1681623000000|2023-04-16 05:30:00|125.15|123.55|125.15|123.55|125.23|123.63|125.13|123.53|70
1681623300000|2023-04-16 05:35:00|125.16|123.56|125.32|123.72|125.33|123.73|125.16|123.56|49
1681623600000|2023-04-16 05:40:00|125.33|123.73|125.3|123.7|125.34|123.74|125.27|123.67|72
1681623900000|2023-04-16 05:45:00|125.29|123.69|125.34|123.74|125.35|123.75|125.28|123.68|82
1681624200000|2023-04-16 05:50:00|125.33|123.73|125.22|123.62|125.38|123.78|125.21|123.61|50
1681624500000|2023-04-16 05:55:00|125.21|123.61|125.13|123.53|125.22|123.62|125.1|123.5|59
1681624800000|2023-04-16 06:00:00|125.14|123.54|125.03|123.43|125.16|123.56|125.03|123.43|79
1681625100000|2023-04-16 06:05:00|125.04|123.44|125.04|123.44|125.07|123.47|125.03|123.43|37
1681625400000|2023-04-16 06:10:00|125.03|123.43|125.15|123.55|125.17|123.57|125.02|123.42|35
1681625700000|2023-04-16 06:15:00|125.14|123.54|125.28|123.68|125.33|123.73|125.13|123.53|62
1681626000000|2023-04-16 06:20:00|125.27|123.67|125.13|123.53|125.28|123.68|125.12|123.52|70
1681626300000|2023-04-16 06:25:00|125.12|123.52|125.4|123.8|125.4|123.8|125.12|123.52|82
1681626600000|2023-04-16 06:30:00|125.41|123.81|125.41|123.81|125.46|123.86|125.4|123.8|48
1681626900000|2023-04-16 06:35:00|125.42|123.82|125.42|123.82|125.43|123.83|125.34|123.74|37
1681627200000|2023-04-16 06:40:00|125.43|123.83|125.32|123.72|125.44|123.84|125.29|123.69|95
1681627500000|2023-04-16 06:45:00|125.33|123.73|125.21|123.61|125.34|123.74|125.21|123.61|55
1681627800000|2023-04-16 06:50:00|125.22|123.62|125.02|123.42|125.22|123.62|125.01|123.41|72
1681628100000|2023-04-16 06:55:00|125.03|123.43|124.96|123.36|125.11|123.51|124.93|123.33|64
1681628400000|2023-04-16 07:00:00|124.97|123.37|125|123.4|125.04|123.44|124.93|123.33|63
1681628700000|2023-04-16 07:05:00|124.99|123.39|124.91|123.31|125.01|123.41|124.9|123.3|70
1681629000000|2023-04-16 07:10:00|124.92|123.32|124.91|123.31|124.96|123.36|124.87|123.27|76
1681629300000|2023-04-16 07:15:00|124.92|123.32|124.96|123.36|125|123.4|124.92|123.32|54
1681629600000|2023-04-16 07:20:00|124.97|123.37|125.21|123.61|125.25|123.65|124.97|123.37|85
1681629900000|2023-04-16 07:25:00|125.22|123.62|125.16|123.56|125.22|123.62|125.15|123.55|69
1681630200000|2023-04-16 07:30:00|125.1|123.5|125.3|123.7|125.31|123.71|125.08|123.48|53
1681630500000|2023-04-16 07:35:00|125.29|123.69|125.28|123.68|125.36|123.76|125.21|123.61|81
1681630800000|2023-04-16 07:40:00|125.27|123.67|125.12|123.52|125.28|123.68|125.09|123.49|105
1681631100000|2023-04-16 07:45:00|125.11|123.51|125.19|123.59|125.2|123.6|125.11|123.51|76
1681631400000|2023-04-16 07:50:00|125.2|123.6|125.14|123.54|125.26|123.66|125.13|123.53|57
1681631700000|2023-04-16 07:55:00|125.15|123.55|125.19|123.59|125.2|123.6|125.09|123.49|23
1681632000000|2023-04-16 08:00:00|125.2|123.6|125.13|123.53|125.23|123.63|125.11|123.51|77
1681632300000|2023-04-16 08:05:00|125.12|123.52|125.01|123.41|125.12|123.52|125|123.4|67
1681632600000|2023-04-16 08:10:00|125.02|123.42|124.92|123.32|125.03|123.43|124.89|123.29|54
1681632900000|2023-04-16 08:15:00|124.93|123.33|125.03|123.43|125.04|123.44|124.92|123.32|93
1681633200000|2023-04-16 08:20:00|125.04|123.44|124.93|123.33|125.15|123.55|124.93|123.33|91
1681633500000|2023-04-16 08:25:00|124.94|123.34|125.09|123.49|125.11|123.51|124.92|123.32|57
1681633800000|2023-04-16 08:30:00|125.1|123.5|125.19|123.59|125.26|123.66|125.09|123.49|56
1681634100000|2023-04-16 08:35:00|125.2|123.6|125.4|123.8|125.41|123.81|125.19|123.59|63
1681634400000|2023-04-16 08:40:00|125.41|123.81|125.65|124.05|125.67|124.07|125.41|123.81|99
1681634700000|2023-04-16 08:45:00|125.66|124.06|125.4|123.8|125.66|124.06|125.32|123.72|121
1681635000000|2023-04-16 08:50:00|125.41|123.81|125.49|123.89|125.6|124|125.4|123.8|109
1681635300000|2023-04-16 08:55:00|125.5|123.9|125.5|123.9|125.52|123.92|125.41|123.81|93
1681635600000|2023-04-16 09:00:00|125.49|123.89|125.28|123.68|125.51|123.91|125.28|123.68|135
1681635900000|2023-04-16 09:05:00|125.29|123.69|125.29|123.69|125.34|123.74|125.21|123.61|93
1681636200000|2023-04-16 09:10:00|125.3|123.7|125.11|123.51|125.31|123.71|125.11|123.51|58
1681636500000|2023-04-16 09:15:00|125.1|123.5|125.22|123.62|125.22|123.62|125.09|123.49|65
1681636800000|2023-04-16 09:20:00|125.23|123.63|125.12|123.52|125.32|123.72|125.03|123.43|160
1681637100000|2023-04-16 09:25:00|125.11|123.51|125.29|123.69|125.31|123.71|125.11|123.51|127
1681637400000|2023-04-16 09:30:00|125.28|123.68|125.05|123.45|125.28|123.68|124.94|123.34|182
1681637700000|2023-04-16 09:35:00|125.04|123.44|125.21|123.61|125.25|123.65|125.01|123.41|109
1681638000000|2023-04-16 09:40:00|125.2|123.6|125.18|123.58|125.24|123.64|125.09|123.49|90
1681638300000|2023-04-16 09:45:00|125.19|123.59|125.06|123.46|125.22|123.62|125.02|123.42|63
1681638600000|2023-04-16 09:50:00|125.05|123.45|124.73|123.13|125.09|123.49|124.71|123.11|112
1681638900000|2023-04-16 09:55:00|124.72|123.12|124.78|123.18|124.83|123.23|124.69|123.09|137
1681639200000|2023-04-16 10:00:00|124.77|123.17|124.71|123.11|124.81|123.21|124.44|122.84|196
1681639500000|2023-04-16 10:05:00|124.7|123.1|124.71|123.11|124.73|123.13|124.62|123.02|79
1681639800000|2023-04-16 10:10:00|124.7|123.1|124.73|123.13|124.75|123.15|124.6|123|111
1681640100000|2023-04-16 10:15:00|124.72|123.12|124.57|122.97|124.75|123.15|124.56|122.96|116
1681640400000|2023-04-16 10:20:00|124.58|122.98|124.74|123.14|124.74|123.14|124.57|122.97|97
1681640700000|2023-04-16 10:25:00|124.73|123.13|124.62|123.02|124.74|123.14|124.6|123|88
1681641000000|2023-04-16 10:30:00|124.61|123.01|124.64|123.04|124.7|123.1|124.56|122.96|132
1681641300000|2023-04-16 10:35:00|124.63|123.03|124.59|122.99|124.71|123.11|124.57|122.97|70
1681641600000|2023-04-16 10:40:00|124.58|122.98|124.74|123.14|124.74|123.14|124.56|122.96|46
1681641900000|2023-04-16 10:45:00|124.73|123.13|124.75|123.15|124.75|123.15|124.71|123.11|31
1681642200000|2023-04-16 10:50:00|124.74|123.14|124.62|123.02|124.75|123.15|124.57|122.97|55
1681642500000|2023-04-16 10:55:00|124.61|123.01|124.73|123.13|124.74|123.14|124.61|123.01|49
1681642800000|2023-04-16 11:00:00|124.72|123.12|124.81|123.21|124.82|123.22|124.71|123.11|51
1681643100000|2023-04-16 11:05:00|124.8|123.2|124.84|123.24|124.95|123.35|124.8|123.2|66
1681643400000|2023-04-16 11:10:00|124.83|123.23|124.83|123.23|124.83|123.23|124.74|123.14|75
1681643700000|2023-04-16 11:15:00|124.82|123.22|124.83|123.23|124.85|123.25|124.81|123.21|74
1681644000000|2023-04-16 11:20:00|124.82|123.22|124.66|123.06|124.82|123.22|124.62|123.02|65
1681644300000|2023-04-16 11:25:00|124.65|123.05|124.62|123.02|124.71|123.11|124.62|123.02|60
1681644600000|2023-04-16 11:30:00|124.61|123.01|124.63|123.03|124.65|123.05|124.61|123.01|61
1681644900000|2023-04-16 11:35:00|124.64|123.04|124.51|122.91|124.71|123.11|124.47|122.87|95
1681645200000|2023-04-16 11:40:00|124.5|122.9|124.38|122.78|124.55|122.95|124.38|122.78|155
1681645500000|2023-04-16 11:45:00|124.39|122.79|124.36|122.76|124.4|122.8|124.27|122.67|66
1681645800000|2023-04-16 11:50:00|124.37|122.77|124.37|122.77|124.4|122.8|124.33|122.73|54
1681646100000|2023-04-16 11:55:00|124.38|122.78|124.34|122.74|124.52|122.92|124.32|122.72|69
1681646400000|2023-04-16 12:00:00|124.33|122.73|124.53|122.93|124.54|122.94|124.25|122.65|96
1681646700000|2023-04-16 12:05:00|124.54|122.94|124.54|122.94|124.56|122.96|124.49|122.89|55
1681647000000|2023-04-16 12:10:00|124.55|122.95|124.69|123.09|124.69|123.09|124.49|122.89|83
1681647300000|2023-04-16 12:15:00|124.71|123.11|124.74|123.14|124.77|123.17|124.71|123.11|52
1681647600000|2023-04-16 12:20:00|124.73|123.13|124.73|123.13|124.81|123.21|124.69|123.09|70
1681647900000|2023-04-16 12:25:00|124.72|123.12|124.62|123.02|124.72|123.12|124.61|123.01|75
1681648200000|2023-04-16 12:30:00|124.61|123.01|124.62|123.02|124.72|123.12|124.61|123.01|68
1681648500000|2023-04-16 12:35:00|124.6|123|124.62|123.02|124.69|123.09|124.56|122.96|93
1681648800000|2023-04-16 12:40:00|124.63|123.03|124.74|123.14|124.79|123.19|124.61|123.01|107
1681649100000|2023-04-16 12:45:00|124.75|123.15|124.56|122.96|124.75|123.15|124.55|122.95|90
1681649400000|2023-04-16 12:50:00|124.57|122.97|124.8|123.2|124.8|123.2|124.56|122.96|71
1681649700000|2023-04-16 12:55:00|124.79|123.19|124.82|123.22|124.89|123.29|124.79|123.19|69
1681650000000|2023-04-16 13:00:00|124.83|123.23|124.72|123.12|124.89|123.29|124.68|123.08|137
1681650300000|2023-04-16 13:05:00|124.73|123.13|124.8|123.2|124.95|123.35|124.73|123.13|105
1681650600000|2023-04-16 13:10:00|124.79|123.19|124.72|123.12|124.81|123.21|124.65|123.05|118
1681650900000|2023-04-16 13:15:00|124.73|123.13|124.71|123.11|124.83|123.23|124.61|123.01|85
1681651200000|2023-04-16 13:20:00|124.72|123.12|124.6|123|124.84|123.24|124.58|122.98|155
1681651500000|2023-04-16 13:25:00|124.61|123.01|124.79|123.19|124.81|123.21|124.59|122.99|202
1681651800000|2023-04-16 13:30:00|124.8|123.2|124.71|123.11|124.8|123.2|124.65|123.05|119
1681652100000|2023-04-16 13:35:00|124.72|123.12|124.83|123.23|124.85|123.25|124.66|123.06|142
1681652400000|2023-04-16 13:40:00|124.82|123.22|124.73|123.13|124.82|123.22|124.72|123.12|45
1681652700000|2023-04-16 13:45:00|124.74|123.14|124.89|123.29|124.92|123.32|124.73|123.13|158
1681653000000|2023-04-16 13:50:00|124.9|123.3|124|122.4|124.9|123.3|123.95|122.35|207
1681653300000|2023-04-16 13:55:00|123.99|122.39|124.23|122.63|124.3|122.7|123.82|122.22|339
1681653600000|2023-04-16 14:00:00|124.22|122.62|124.36|122.76|124.37|122.77|124.11|122.51|179
1681653900000|2023-04-16 14:05:00|124.35|122.75|124.46|122.86|124.54|122.94|124.34|122.74|144
1681654200000|2023-04-16 14:10:00|124.45|122.85|124.23|122.63|124.51|122.91|124.23|122.63|141
1681654500000|2023-04-16 14:15:00|124.21|122.61|124.38|122.78|124.45|122.85|124.2|122.6|159
1681654800000|2023-04-16 14:20:00|124.39|122.79|124.22|122.62|124.45|122.85|124.19|122.59|106
1681655100000|2023-04-16 14:25:00|124.21|122.61|123.52|121.92|124.21|122.61|123.16|121.56|218
1681655400000|2023-04-16 14:30:00|123.53|121.93|123.48|121.88|123.8|122.2|123.37|121.77|164
1681655700000|2023-04-16 14:35:00|123.46|121.86|123.73|122.13|123.74|122.14|123.36|121.76|147
1681656000000|2023-04-16 14:40:00|123.74|122.14|123.85|122.25|123.86|122.26|123.7|122.1|73
1681656300000|2023-04-16 14:45:00|123.84|122.24|123.98|122.38|123.98|122.38|123.83|122.23|77
1681656600000|2023-04-16 14:50:00|123.99|122.39|123.97|122.37|124.03|122.43|123.96|122.36|69
1681656900000|2023-04-16 14:55:00|123.96|122.36|124.02|122.42|124.1|122.5|123.91|122.31|119
1681657200000|2023-04-16 15:00:00|124.01|122.41|123.99|122.39|124.13|122.53|123.95|122.35|132
1681657500000|2023-04-16 15:05:00|123.98|122.38|124.01|122.41|124.11|122.51|123.93|122.33|114
1681657800000|2023-04-16 15:10:00|124.03|122.43|124.05|122.45|124.13|122.53|123.93|122.33|118
1681658100000|2023-04-16 15:15:00|124.04|122.44|124.21|122.61|124.21|122.61|123.95|122.35|101
1681658400000|2023-04-16 15:20:00|124.24|122.64|124.32|122.72|124.32|122.72|124.22|122.62|57
1681658700000|2023-04-16 15:25:00|124.33|122.73|124.34|122.74|124.45|122.85|124.33|122.73|80
1681659000000|2023-04-16 15:30:00|124.35|122.75|124.59|122.99|124.59|122.99|124.35|122.75|90
1681659300000|2023-04-16 15:35:00|124.58|122.98|124.52|122.92|124.59|122.99|124.48|122.88|160
1681659600000|2023-04-16 15:40:00|124.53|122.93|124.63|123.03|124.66|123.06|124.52|122.92|111
1681659900000|2023-04-16 15:45:00|124.62|123.02|124.78|123.18|124.78|123.18|124.61|123.01|53
1681660200000|2023-04-16 15:50:00|124.77|123.17|124.73|123.13|124.84|123.24|124.67|123.07|99
1681660500000|2023-04-16 15:55:00|124.72|123.12|124.71|123.11|124.78|123.18|124.68|123.08|79
1681660800000|2023-04-16 16:00:00|124.72|123.12|124.7|123.1|124.84|123.24|124.69|123.09|108
1681661100000|2023-04-16 16:05:00|124.72|123.12|124.61|123.01|124.77|123.17|124.6|123|60
1681661400000|2023-04-16 16:10:00|124.6|123|124.61|123.01|124.74|123.14|124.51|122.91|82
1681661700000|2023-04-16 16:15:00|124.6|123|124.75|123.15|124.75|123.15|124.52|122.92|81
1681662000000|2023-04-16 16:20:00|124.76|123.16|124.85|123.25|124.85|123.25|124.71|123.11|78
1681662300000|2023-04-16 16:25:00|124.84|123.24|124.63|123.03|124.84|123.24|124.62|123.02|75
1681662600000|2023-04-16 16:30:00|124.62|123.02|124.69|123.09|124.75|123.15|124.62|123.02|78
1681662900000|2023-04-16 16:35:00|124.68|123.08|124.64|123.04|124.73|123.13|124.45|122.85|145
1681663200000|2023-04-16 16:40:00|124.65|123.05|124.77|123.17|124.8|123.2|124.64|123.04|66
1681663500000|2023-04-16 16:45:00|124.76|123.16|124.9|123.3|124.94|123.34|124.76|123.16|78
1681663800000|2023-04-16 16:50:00|124.89|123.29|124.9|123.3|125.04|123.44|124.89|123.29|152
1681664100000|2023-04-16 16:55:00|124.91|123.31|125.02|123.42|125.04|123.44|124.9|123.3|131
1681664400000|2023-04-16 17:00:00|125.03|123.43|125.13|123.53|125.21|123.61|125.03|123.43|183
1681664700000|2023-04-16 17:05:00|125.14|123.54|125.03|123.43|125.27|123.67|125.03|123.43|105
1681665000000|2023-04-16 17:10:00|125.04|123.44|125.2|123.6|125.26|123.66|125.04|123.44|120
1681665300000|2023-04-16 17:15:00|125.21|123.61|125.22|123.62|125.33|123.73|125.16|123.56|97
1681665600000|2023-04-16 17:20:00|125.21|123.61|125.32|123.72|125.35|123.75|125.18|123.58|108
1681665900000|2023-04-16 17:25:00|125.33|123.73|125.36|123.76|125.44|123.84|125.3|123.7|123
1681666200000|2023-04-16 17:30:00|125.35|123.75|125.06|123.46|125.41|123.81|125.04|123.44|139
1681666500000|2023-04-16 17:35:00|125.07|123.47|125.01|123.41|125.08|123.48|124.99|123.39|100
1681666800000|2023-04-16 17:40:00|125.06|123.46|125.02|123.42|125.21|123.61|125.01|123.41|116
1681667100000|2023-04-16 17:45:00|125.01|123.41|125.07|123.47|125.07|123.47|124.94|123.34|87
1681667400000|2023-04-16 17:50:00|125.1|123.5|125.07|123.47|125.16|123.56|125.06|123.46|61
1681667700000|2023-04-16 17:55:00|125.06|123.46|125.01|123.41|125.06|123.46|124.93|123.33|93
1681668000000|2023-04-16 18:00:00|125.02|123.42|125.09|123.49|125.13|123.53|125|123.4|68
1681668300000|2023-04-16 18:05:00|125.11|123.51|125.04|123.44|125.14|123.54|125.03|123.43|52
1681668600000|2023-04-16 18:10:00|125.05|123.45|125.12|123.52|125.14|123.54|125.04|123.44|29
1681668900000|2023-04-16 18:15:00|125.11|123.51|125.23|123.63|125.24|123.64|125.02|123.42|69
1681669200000|2023-04-16 18:20:00|125.22|123.62|125.31|123.71|125.36|123.76|125.22|123.62|68
1681669500000|2023-04-16 18:25:00|125.3|123.7|125.31|123.71|125.33|123.73|125.26|123.66|37
1681669800000|2023-04-16 18:30:00|125.3|123.7|125.21|123.61|125.33|123.73|125.2|123.6|43
1681670100000|2023-04-16 18:35:00|125.22|123.62|125.29|123.69|125.31|123.71|125.21|123.61|38
1681670400000|2023-04-16 18:40:00|125.3|123.7|125.21|123.61|125.32|123.72|125.21|123.61|35
1681670700000|2023-04-16 18:45:00|125.2|123.6|125.16|123.56|125.23|123.63|125.15|123.55|68
1681671000000|2023-04-16 18:50:00|125.15|123.55|125.23|123.63|125.24|123.64|125.05|123.45|62
1681671300000|2023-04-16 18:55:00|125.24|123.64|125.72|124.12|125.72|124.12|125.23|123.63|200
1681671600000|2023-04-16 19:00:00|125.79|124.19|125.8|124.2|125.8|124.2|125.4|123.8|331
1681671900000|2023-04-16 19:05:00|125.79|124.19|125.69|124.09|125.82|124.22|125.64|124.04|230
1681672200000|2023-04-16 19:10:00|125.68|124.08|125.73|124.13|125.83|124.23|125.68|124.08|141
1681672500000|2023-04-16 19:15:00|125.74|124.14|125.74|124.14|125.83|124.23|125.7|124.1|153
1681672800000|2023-04-16 19:20:00|125.73|124.13|125.69|124.09|125.82|124.22|125.64|124.04|153
1681673100000|2023-04-16 19:25:00|125.7|124.1|125.89|124.29|125.91|124.31|125.69|124.09|122
1681673400000|2023-04-16 19:30:00|125.88|124.28|126.05|124.45|126.06|124.46|125.87|124.27|98
1681673700000|2023-04-16 19:35:00|126.06|124.46|125.99|124.39|126.12|124.52|125.98|124.38|115
1681674000000|2023-04-16 19:40:00|126|124.4|125.81|124.21|126.1|124.5|125.72|124.12|171
1681674300000|2023-04-16 19:45:00|125.82|124.22|125.92|124.32|126.01|124.41|125.81|124.21|163
1681674600000|2023-04-16 19:50:00|125.93|124.33|125.71|124.11|125.94|124.34|125.67|124.07|182
1681674900000|2023-04-16 19:55:00|125.72|124.12|124.99|123.39|125.74|124.14|124.96|123.36|315
1681675200000|2023-04-16 20:00:00|125|123.4|124.51|122.91|125.35|123.75|124.16|122.56|488
1681675500000|2023-04-16 20:05:00|124.52|122.92|124.8|123.2|124.91|123.31|124.41|122.81|231
1681675800000|2023-04-16 20:10:00|124.79|123.19|124.93|123.33|124.93|123.33|124.54|122.94|165
1681676100000|2023-04-16 20:15:00|124.92|123.32|125.12|123.52|125.22|123.62|124.9|123.3|184
1681676400000|2023-04-16 20:20:00|125.11|123.51|125.18|123.58|125.22|123.62|125.01|123.41|155
1681676700000|2023-04-16 20:25:00|125.17|123.57|125.28|123.68|125.36|123.76|125.17|123.57|149
1681677000000|2023-04-16 20:30:00|125.27|123.67|125.64|124.04|125.66|124.06|125.09|123.49|159
1681677300000|2023-04-16 20:35:00|125.63|124.03|125.61|124.01|125.7|124.1|125.48|123.88|121
1681677600000|2023-04-16 20:40:00|125.62|124.02|125.7|124.1|125.72|124.12|125.53|123.93|129
1681677900000|2023-04-16 20:45:00|125.69|124.09|125.39|123.79|125.77|124.17|125.29|123.69|198
1681678200000|2023-04-16 20:50:00|125.4|123.8|125.38|123.78|125.43|123.83|125.23|123.63|98
1681678500000|2023-04-16 20:55:00|125.35|123.75|125.27|123.67|125.35|123.75|125.22|123.62|86
1681678800000|2023-04-16 21:00:00|125.28|123.68|125.5|123.9|125.53|123.93|125.27|123.67|104
1681679100000|2023-04-16 21:05:00|125.51|123.91|125.52|123.92|125.59|123.99|125.49|123.89|98
1681679400000|2023-04-16 21:10:00|125.51|123.91|124.92|123.32|125.51|123.91|124.82|123.22|177
1681679700000|2023-04-16 21:15:00|124.93|123.33|125.03|123.43|125.15|123.55|124.93|123.33|133
1681680000000|2023-04-16 21:20:00|125.02|123.42|124.9|123.3|125.02|123.42|124.85|123.25|39
1681680300000|2023-04-16 21:25:00|124.92|123.32|125.07|123.47|125.07|123.47|124.92|123.32|34
1681680600000|2023-04-16 21:30:00|125.06|123.46|125|123.4|125.16|123.56|124.96|123.36|64
1681680900000|2023-04-16 21:35:00|125.01|123.41|124.98|123.38|125.05|123.45|124.87|123.27|70
1681681200000|2023-04-16 21:40:00|124.99|123.39|125.11|123.51|125.12|123.52|124.98|123.38|43
1681681500000|2023-04-16 21:45:00|125.1|123.5|125.09|123.49|125.15|123.55|125.08|123.48|41
1681681800000|2023-04-16 21:50:00|125.08|123.48|125.08|123.48|125.16|123.56|125.05|123.45|47
1681682100000|2023-04-16 21:55:00|125.09|123.49|125.24|123.64|125.31|123.71|125.09|123.49|194
1681682400000|2023-04-16 22:00:00|125.25|123.65|125.16|123.56|125.31|123.71|125.14|123.54|135
1681682700000|2023-04-16 22:05:00|125.18|123.58|125.21|123.61|125.26|123.66|125.16|123.56|140
1681683000000|2023-04-16 22:10:00|125.2|123.6|125.16|123.56|125.23|123.63|125.13|123.53|102
1681683300000|2023-04-16 22:15:00|125.19|123.59|125.16|123.56|125.25|123.65|125.09|123.49|84
1681683600000|2023-04-16 22:20:00|125.15|123.55|125.01|123.41|125.18|123.58|125.01|123.41|32
1681683900000|2023-04-16 22:25:00|124.99|123.39|124.81|123.21|125.01|123.41|124.8|123.2|84
1681684200000|2023-04-16 22:30:00|124.82|123.22|124.63|123.03|124.91|123.31|124.63|123.03|128
1681684500000|2023-04-16 22:35:00|124.64|123.04|124.84|123.24|124.89|123.29|124.58|122.98|122
1681684800000|2023-04-16 22:40:00|124.85|123.25|124.97|123.37|124.99|123.39|124.85|123.25|78
1681685100000|2023-04-16 22:45:00|124.98|123.38|124.98|123.38|125|123.4|124.77|123.17|106
1681685400000|2023-04-16 22:50:00|124.99|123.39|125.2|123.6|125.21|123.61|124.96|123.36|114
1681685700000|2023-04-16 22:55:00|125.19|123.59|125.2|123.6|125.29|123.69|125.09|123.49|88
1681686000000|2023-04-16 23:00:00|125.19|123.59|125.09|123.49|125.26|123.66|125.01|123.41|101
1681686300000|2023-04-16 23:05:00|125.07|123.47|124.89|123.29|125.07|123.47|124.82|123.22|125
1681686600000|2023-04-16 23:10:00|124.9|123.3|124.83|123.23|124.91|123.31|124.72|123.12|142
1681686900000|2023-04-16 23:15:00|124.84|123.24|124.85|123.25|124.92|123.32|124.68|123.08|140
1681687200000|2023-04-16 23:20:00|124.84|123.24|124.79|123.19|124.92|123.32|124.69|123.09|105
1681687500000|2023-04-16 23:25:00|124.8|123.2|124.67|123.07|124.81|123.21|124.65|123.05|133
1681687800000|2023-04-16 23:30:00|124.66|123.06|124.64|123.04|124.74|123.14|124.58|122.98|123
1681688100000|2023-04-16 23:35:00|124.63|123.03|124.45|122.85|124.65|123.05|124.41|122.81|228
1681688400000|2023-04-16 23:40:00|124.44|122.84|124.44|122.84|124.52|122.92|124.38|122.78|114
1681688700000|2023-04-16 23:45:00|124.45|122.85|124.43|122.83|124.6|123|124.43|122.83|101
1681689000000|2023-04-16 23:50:00|124.45|122.85|124.6|123|124.64|123.04|124.42|122.82|88
1681689300000|2023-04-16 23:55:00|124.59|122.99|124.57|122.97|124.61|123.01|124.52|122.92|89
1681689600000|2023-04-17 00:00:00|124.58|122.98|124.79|123.19|124.81|123.21|124.54|122.94|162
1681689900000|2023-04-17 00:05:00|124.78|123.18|124.67|123.07|124.89|123.29|124.65|123.05|127
1681690200000|2023-04-17 00:10:00|124.66|123.06|124.71|123.11|124.77|123.17|124.4|122.8|240
1681690500000|2023-04-17 00:15:00|124.72|123.12|124.5|122.9|124.77|123.17|124.41|122.81|303
1681690800000|2023-04-17 00:20:00|124.48|122.88|124.43|122.83|124.67|123.07|124.35|122.75|198
1681691100000|2023-04-17 00:25:00|124.44|122.84|123.96|122.36|124.59|122.99|123.9|122.3|322
1681691400000|2023-04-17 00:30:00|123.95|122.35|123.97|122.37|124.31|122.71|123.75|122.15|520
1681691700000|2023-04-17 00:35:00|123.96|122.36|122.6|121|123.96|122.36|122.46|120.86|624
1681692000000|2023-04-17 00:40:00|122.61|121.01|122.91|121.31|122.94|121.34|122.28|120.68|580
1681692300000|2023-04-17 00:45:00|122.9|121.3|122.1|120.5|122.9|121.3|122.1|120.5|487
1681692600000|2023-04-17 00:50:00|122.12|120.52|121.6|120|122.12|120.52|120.93|119.33|690
1681692900000|2023-04-17 00:55:00|121.59|119.99|121.27|119.67|121.62|120.02|121.27|119.67|319
1681693200000|2023-04-17 01:00:00|121.26|119.66|121.48|119.88|121.54|119.94|120.87|119.27|447
1681693500000|2023-04-17 01:05:00|121.51|119.91|121.54|119.94|121.56|119.96|121.25|119.65|315
1681693800000|2023-04-17 01:10:00|121.53|119.93|122|120.4|122.01|120.41|121.43|119.83|220
1681694100000|2023-04-17 01:15:00|121.98|120.38|122.41|120.81|122.56|120.96|121.91|120.31|327
1681694400000|2023-04-17 01:20:00|122.4|120.8|122.41|120.81|122.53|120.93|122.23|120.63|259
1681694700000|2023-04-17 01:25:00|122.42|120.82|122.46|120.86|122.56|120.96|122.38|120.78|151
1681695000000|2023-04-17 01:30:00|122.47|120.87|122.66|121.06|122.73|121.13|122.45|120.85|145
1681695300000|2023-04-17 01:35:00|122.64|121.04|122.45|120.85|122.67|121.07|122.4|120.8|195
1681695600000|2023-04-17 01:40:00|122.43|120.83|122.7|121.1|122.71|121.11|122.41|120.81|155
1681695900000|2023-04-17 01:45:00|122.69|121.09|122.49|120.89|122.8|121.2|122.48|120.88|235
1681696200000|2023-04-17 01:50:00|122.48|120.88|122.49|120.89|122.57|120.97|122.36|120.76|274
1681696500000|2023-04-17 01:55:00|122.48|120.88|122.53|120.93|122.54|120.94|122.39|120.79|193
1681696800000|2023-04-17 02:00:00|122.52|120.92|122.42|120.82|122.64|121.04|122.37|120.77|198
1681697100000|2023-04-17 02:05:00|122.41|120.81|122.53|120.93|122.54|120.94|122.39|120.79|131
1681697400000|2023-04-17 02:10:00|122.52|120.92|122.52|120.92|122.64|121.04|122.38|120.78|118
1681697700000|2023-04-17 02:15:00|122.53|120.93|122.44|120.84|122.53|120.93|122.35|120.75|193
1681698000000|2023-04-17 02:20:00|122.45|120.85|122.59|120.99|122.63|121.03|122.42|120.82|139
1681698300000|2023-04-17 02:25:00|122.6|121|122.68|121.08|122.69|121.09|122.59|120.99|118
1681698600000|2023-04-17 02:30:00|122.69|121.09|122.67|121.07|122.75|121.15|122.58|120.98|207
1681698900000|2023-04-17 02:35:00|122.66|121.06|122.93|121.33|122.94|121.34|122.66|121.06|112
1681699200000|2023-04-17 02:40:00|122.94|121.34|123.08|121.48|123.22|121.62|122.94|121.34|253
1681699500000|2023-04-17 02:45:00|123.09|121.49|123.04|121.44|123.13|121.53|123|121.4|199
1681699800000|2023-04-17 02:50:00|123.05|121.45|123.08|121.48|123.12|121.52|123.01|121.41|119
1681700100000|2023-04-17 02:55:00|123.07|121.47|123.03|121.43|123.09|121.49|123|121.4|146
1681700400000|2023-04-17 03:00:00|123.02|121.42|122.99|121.39|123.06|121.46|122.95|121.35|120
1681700700000|2023-04-17 03:05:00|123|121.4|122.89|121.29|123|121.4|122.89|121.29|99
1681701000000|2023-04-17 03:10:00|122.88|121.28|122.82|121.22|123.03|121.43|122.82|121.22|136
1681701300000|2023-04-17 03:15:00|122.81|121.21|122.8|121.2|122.89|121.29|122.69|121.09|169
1681701600000|2023-04-17 03:20:00|122.83|121.23|122.89|121.29|123.03|121.43|122.82|121.22|175
1681701900000|2023-04-17 03:25:00|122.9|121.3|122.87|121.27|122.94|121.34|122.79|121.19|125
1681702200000|2023-04-17 03:30:00|122.86|121.26|122.89|121.29|122.91|121.31|122.76|121.16|129
1681702500000|2023-04-17 03:35:00|122.88|121.28|122.9|121.3|122.91|121.31|122.81|121.21|89
1681702800000|2023-04-17 03:40:00|122.89|121.29|122.87|121.27|122.95|121.35|122.79|121.19|172
1681703100000|2023-04-17 03:45:00|122.88|121.28|122.86|121.26|122.91|121.31|122.75|121.15|144
1681703400000|2023-04-17 03:50:00|122.84|121.24|122.79|121.19|122.87|121.27|122.73|121.13|178
1681703700000|2023-04-17 03:55:00|122.8|121.2|122.73|121.13|122.85|121.25|122.71|121.11|61
1681704000000|2023-04-17 04:00:00|122.74|121.14|122.69|121.09|122.75|121.15|122.68|121.08|104
1681704300000|2023-04-17 04:05:00|122.7|121.1|122.72|121.12|122.73|121.13|122.68|121.08|83
1681704600000|2023-04-17 04:10:00|122.71|121.11|122.64|121.04|122.74|121.14|122.62|121.02|72
1681704900000|2023-04-17 04:15:00|122.65|121.05|122.54|120.94|122.66|121.06|122.52|120.92|98
1681705200000|2023-04-17 04:20:00|122.53|120.93|122.23|120.63|122.53|120.93|122.23|120.63|128
1681705500000|2023-04-17 04:25:00|122.24|120.64|122.2|120.6|122.34|120.74|122.09|120.49|174
1681705800000|2023-04-17 04:30:00|122.22|120.62|122.2|120.6|122.28|120.68|121.9|120.3|178
1681706100000|2023-04-17 04:35:00|122.22|120.62|122.38|120.78|122.4|120.8|122.17|120.57|126
1681706400000|2023-04-17 04:40:00|122.39|120.79|122.48|120.88|122.49|120.89|122.39|120.79|60
1681706700000|2023-04-17 04:45:00|122.49|120.89|122.63|121.03|122.71|121.11|122.43|120.83|123
1681707000000|2023-04-17 04:50:00|122.64|121.04|122.69|121.09|122.69|121.09|122.57|120.97|85
1681707300000|2023-04-17 04:55:00|122.68|121.08|122.61|121.01|122.69|121.09|122.53|120.93|89
1681707600000|2023-04-17 05:00:00|122.6|121|122.54|120.94|122.62|121.02|122.53|120.93|138
1681707900000|2023-04-17 05:05:00|122.55|120.95|122.68|121.08|122.73|121.13|122.54|120.94|111
1681708200000|2023-04-17 05:10:00|122.69|121.09|122.6|121|122.69|121.09|122.58|120.98|73
1681708500000|2023-04-17 05:15:00|122.61|121.01|122.77|121.17|122.77|121.17|122.6|121|64
1681708800000|2023-04-17 05:20:00|122.78|121.18|122.38|120.78|122.78|121.18|122.37|120.77|109
1681709100000|2023-04-17 05:25:00|122.37|120.77|122.37|120.77|122.48|120.88|122.34|120.74|138
1681709400000|2023-04-17 05:30:00|122.36|120.76|122.39|120.79|122.47|120.87|122.31|120.71|123
1681709700000|2023-04-17 05:35:00|122.4|120.8|122.38|120.78|122.49|120.89|122.35|120.75|176
1681710000000|2023-04-17 05:40:00|122.39|120.79|122.6|121|122.61|121.01|122.39|120.79|83
1681710300000|2023-04-17 05:45:00|122.61|121.01|122.62|121.02|122.77|121.17|122.57|120.97|120
1681710600000|2023-04-17 05:50:00|122.61|121.01|122.57|120.97|122.64|121.04|122.52|120.92|93
1681710900000|2023-04-17 05:55:00|122.58|120.98|122.71|121.11|122.72|121.12|122.55|120.95|105
1681711200000|2023-04-17 06:00:00|122.7|121.1|122.66|121.06|122.71|121.11|122.66|121.06|73
1681711500000|2023-04-17 06:05:00|122.65|121.05|122.69|121.09|122.71|121.11|122.6|121|124
1681711800000|2023-04-17 06:10:00|122.7|121.1|122.69|121.09|122.75|121.15|122.56|120.96|144
1681712100000|2023-04-17 06:15:00|122.7|121.1|122.32|120.72|122.7|121.1|122.31|120.71|181
1681712400000|2023-04-17 06:20:00|122.3|120.7|122.33|120.73|122.33|120.73|122.13|120.53|127
1681712700000|2023-04-17 06:25:00|122.34|120.74|122.39|120.79|122.41|120.81|122.26|120.66|73
1681713000000|2023-04-17 06:30:00|122.38|120.78|122.13|120.53|122.38|120.78|122.12|120.52|64
1681713300000|2023-04-17 06:35:00|122.14|120.54|122.14|120.54|122.23|120.63|122.05|120.45|155
1681713600000|2023-04-17 06:40:00|122.15|120.55|122.23|120.63|122.24|120.64|122.01|120.41|168
1681713900000|2023-04-17 06:45:00|122.24|120.64|122.29|120.69|122.3|120.7|122.04|120.44|124
1681714200000|2023-04-17 06:50:00|122.27|120.67|122.15|120.55|122.3|120.7|122.08|120.48|116
1681714500000|2023-04-17 06:55:00|122.14|120.54|122.19|120.59|122.22|120.62|122.08|120.48|85
1681714800000|2023-04-17 07:00:00|122.2|120.6|122.22|120.62|122.23|120.63|121.97|120.37|158
1681715100000|2023-04-17 07:05:00|122.23|120.63|122.3|120.7|122.32|120.72|122.22|120.62|116
1681715400000|2023-04-17 07:10:00|122.31|120.71|122.53|120.93|122.54|120.94|122.3|120.7|76
1681715700000|2023-04-17 07:15:00|122.54|120.94|122.59|120.99|122.61|121.01|122.53|120.93|150
1681716000000|2023-04-17 07:20:00|122.58|120.98|122.57|120.97|122.61|121.01|122.41|120.81|185
1681716300000|2023-04-17 07:25:00|122.56|120.96|122.59|120.99|122.59|120.99|122.39|120.79|230
1681716600000|2023-04-17 07:30:00|122.58|120.98|122.62|121.02|122.63|121.03|122.37|120.77|181
1681716900000|2023-04-17 07:35:00|122.61|121.01|122.52|120.92|122.63|121.03|122.52|120.92|136
1681717200000|2023-04-17 07:40:00|122.53|120.93|122.27|120.67|122.54|120.94|122.2|120.6|167
1681717500000|2023-04-17 07:45:00|122.28|120.68|122.21|120.61|122.37|120.77|122.19|120.59|146
1681717800000|2023-04-17 07:50:00|122.2|120.6|122.3|120.7|122.42|120.82|122.18|120.58|195
1681718100000|2023-04-17 07:55:00|122.31|120.71|122.22|120.62|122.46|120.86|122.16|120.56|179
1681718400000|2023-04-17 08:00:00|122.21|120.61|122.3|120.7|122.31|120.71|122.07|120.47|216
1681718700000|2023-04-17 08:05:00|122.28|120.68|122.1|120.5|122.28|120.68|121.96|120.36|218
1681719000000|2023-04-17 08:10:00|122.09|120.49|122.06|120.46|122.1|120.5|122.03|120.43|219
1681719300000|2023-04-17 08:15:00|122.04|120.44|122.47|120.87|122.48|120.88|122.04|120.44|166
1681719600000|2023-04-17 08:20:00|122.46|120.86|122.42|120.82|122.54|120.94|122.41|120.81|144
1681719900000|2023-04-17 08:25:00|122.43|120.83|122.46|120.86|122.54|120.94|122.42|120.82|142
1681720200000|2023-04-17 08:30:00|122.45|120.85|122.42|120.82|122.49|120.89|122.4|120.8|120
1681720500000|2023-04-17 08:35:00|122.43|120.83|122.58|120.98|122.59|120.99|122.41|120.81|106
1681720800000|2023-04-17 08:40:00|122.59|120.99|122.59|120.99|122.6|121|122.55|120.95|88
1681721100000|2023-04-17 08:45:00|122.6|121|122.63|121.03|122.68|121.08|122.56|120.96|140
1681721400000|2023-04-17 08:50:00|122.64|121.04|122.57|120.97|122.65|121.05|122.56|120.96|53
1681721700000|2023-04-17 08:55:00|122.58|120.98|122.67|121.07|122.73|121.13|122.56|120.96|179
1681722000000|2023-04-17 09:00:00|122.68|121.08|122.72|121.12|122.73|121.13|122.66|121.06|91
1681722300000|2023-04-17 09:05:00|122.71|121.11|122.7|121.1|122.76|121.16|122.66|121.06|65
1681722600000|2023-04-17 09:10:00|122.69|121.09|122.77|121.17|122.8|121.2|122.69|121.09|87
1681722900000|2023-04-17 09:15:00|122.78|121.18|122.67|121.07|122.78|121.18|122.66|121.06|80
1681723200000|2023-04-17 09:20:00|122.66|121.06|122.45|120.85|122.69|121.09|122.42|120.82|149
1681723500000|2023-04-17 09:25:00|122.46|120.86|122.58|120.98|122.6|121|122.43|120.83|117
1681723800000|2023-04-17 09:30:00|122.57|120.97|122.44|120.84|122.65|121.05|122.44|120.84|92
1681724100000|2023-04-17 09:35:00|122.45|120.85|122.35|120.75|122.54|120.94|122.35|120.75|95
1681724400000|2023-04-17 09:40:00|122.33|120.73|122.22|120.62|122.37|120.77|122.19|120.59|174
1681724700000|2023-04-17 09:45:00|122.23|120.63|122.29|120.69|122.3|120.7|122.11|120.51|108
1681725000000|2023-04-17 09:50:00|122.3|120.7|122.2|120.6|122.31|120.71|122.18|120.58|89
1681725300000|2023-04-17 09:55:00|122.19|120.59|122.23|120.63|122.23|120.63|122.05|120.45|103
1681725600000|2023-04-17 10:00:00|122.22|120.62|122.08|120.48|122.23|120.63|122.01|120.41|134
1681725900000|2023-04-17 10:05:00|122.07|120.47|122.07|120.47|122.11|120.51|122.03|120.43|111
1681726200000|2023-04-17 10:10:00|122.06|120.46|122.36|120.76|122.37|120.77|122.04|120.44|143
1681726500000|2023-04-17 10:15:00|122.35|120.75|122.09|120.49|122.36|120.76|122.06|120.46|131
1681726800000|2023-04-17 10:20:00|122.08|120.48|122.01|120.41|122.1|120.5|121.92|120.32|118
1681727100000|2023-04-17 10:25:00|122|120.4|121.93|120.33|122.01|120.41|121.84|120.24|210
1681727400000|2023-04-17 10:30:00|121.91|120.31|121.69|120.09|121.93|120.33|121.59|119.99|196
1681727700000|2023-04-17 10:35:00|121.68|120.08|122.21|120.61|122.24|120.64|121.49|119.89|251
1681728000000|2023-04-17 10:40:00|122.2|120.6|122.24|120.64|122.28|120.68|122.1|120.5|160
1681728300000|2023-04-17 10:45:00|122.23|120.63|122.31|120.71|122.33|120.73|122.12|120.52|130
1681728600000|2023-04-17 10:50:00|122.32|120.72|122.31|120.71|122.33|120.73|122.22|120.62|108
1681728900000|2023-04-17 10:55:00|122.3|120.7|122.48|120.88|122.5|120.9|122.3|120.7|110
1681729200000|2023-04-17 11:00:00|122.5|120.9|122.38|120.78|122.51|120.91|122.33|120.73|164
1681729500000|2023-04-17 11:05:00|122.39|120.79|122.4|120.8|122.45|120.85|122.33|120.73|142
1681729800000|2023-04-17 11:10:00|122.39|120.79|122.42|120.82|122.45|120.85|122.38|120.78|123
1681730100000|2023-04-17 11:15:00|122.41|120.81|122.17|120.57|122.41|120.81|122.15|120.55|108
1681730400000|2023-04-17 11:20:00|122.18|120.58|122.2|120.6|122.28|120.68|122.14|120.54|146
1681730700000|2023-04-17 11:25:00|122.19|120.59|121.88|120.28|122.2|120.6|121.81|120.21|206
1681731000000|2023-04-17 11:30:00|121.89|120.29|121.14|119.54|121.95|120.35|121.11|119.51|256
1681731300000|2023-04-17 11:35:00|121.15|119.55|121.27|119.67|121.42|119.82|120.88|119.28|449
1681731600000|2023-04-17 11:40:00|121.26|119.66|121.42|119.82|121.43|119.83|121.03|119.43|361
1681731900000|2023-04-17 11:45:00|121.43|119.83|121.39|119.79|121.5|119.9|121.2|119.6|275
1681732200000|2023-04-17 11:50:00|121.4|119.8|121.59|119.99|121.6|120|121.33|119.73|222
1681732500000|2023-04-17 11:55:00|121.58|119.98|121.53|119.93|121.69|120.09|121.52|119.92|210
1681732800000|2023-04-17 12:00:00|121.52|119.92|121.7|120.1|121.76|120.16|121.52|119.92|131
1681733100000|2023-04-17 12:05:00|121.67|120.07|121.57|119.97|121.69|120.09|121.52|119.92|167
1681733400000|2023-04-17 12:10:00|121.55|119.95|121.65|120.05|121.7|120.1|121.55|119.95|137
1681733700000|2023-04-17 12:15:00|121.66|120.06|121.52|119.92|121.73|120.13|121.5|119.9|168
1681734000000|2023-04-17 12:20:00|121.51|119.91|121.53|119.93|121.61|120.01|121.48|119.88|185
1681734300000|2023-04-17 12:25:00|121.51|119.91|121.81|120.21|121.81|120.21|121.5|119.9|128
1681734600000|2023-04-17 12:30:00|121.8|120.2|121.47|119.87|121.81|120.21|121.45|119.85|217
1681734900000|2023-04-17 12:35:00|121.5|119.9|121.7|120.1|121.71|120.11|121.34|119.74|143
1681735200000|2023-04-17 12:40:00|121.71|120.11|121.78|120.18|121.83|120.23|121.7|120.1|129
1681735500000|2023-04-17 12:45:00|121.79|120.19|121.85|120.25|121.86|120.26|121.61|120.01|147
1681735800000|2023-04-17 12:50:00|121.86|120.26|122.13|120.53|122.16|120.56|121.84|120.24|172
1681736100000|2023-04-17 12:55:00|122.12|120.52|121.95|120.35|122.12|120.52|121.94|120.34|155
1681736400000|2023-04-17 13:00:00|121.94|120.34|121.84|120.24|121.97|120.37|121.78|120.18|155
1681736700000|2023-04-17 13:05:00|121.83|120.23|121.82|120.22|121.93|120.33|121.74|120.14|161
1681737000000|2023-04-17 13:10:00|121.83|120.23|121.46|119.86|121.87|120.27|121.33|119.73|275
1681737300000|2023-04-17 13:15:00|121.48|119.88|121.57|119.97|121.58|119.98|121.24|119.64|359
1681737600000|2023-04-17 13:20:00|121.58|119.98|121.17|119.57|121.58|119.98|121.13|119.53|347
1681737900000|2023-04-17 13:25:00|121.16|119.56|121.04|119.44|121.21|119.61|121.01|119.41|363
1681738200000|2023-04-17 13:30:00|121.03|119.43|121.42|119.82|121.42|119.82|120.91|119.31|441
1681738500000|2023-04-17 13:35:00|121.41|119.81|121.5|119.9|121.6|120|121.41|119.81|210
1681738800000|2023-04-17 13:40:00|121.49|119.89|121.56|119.96|121.81|120.21|121.45|119.85|243
1681739100000|2023-04-17 13:45:00|121.58|119.98|121.39|119.79|121.61|120.01|121.28|119.68|226
1681739400000|2023-04-17 13:50:00|121.4|119.8|121.54|119.94|121.68|120.08|121.38|119.78|245
1681739700000|2023-04-17 13:55:00|121.56|119.96|121.64|120.04|121.69|120.09|121.49|119.89|268
1681740000000|2023-04-17 14:00:00|121.63|120.03|121.49|119.89|121.71|120.11|121.46|119.86|252
1681740300000|2023-04-17 14:05:00|121.5|119.9|121.6|120|121.61|120.01|121.47|119.87|206
1681740600000|2023-04-17 14:10:00|121.61|120.01|121.66|120.06|121.69|120.09|121.58|119.98|178
1681740900000|2023-04-17 14:15:00|121.65|120.05|121.86|120.26|121.88|120.28|121.65|120.05|143
1681741200000|2023-04-17 14:20:00|121.87|120.27|121.73|120.13|121.88|120.28|121.72|120.12|109
1681741500000|2023-04-17 14:25:00|121.74|120.14|121.71|120.11|121.76|120.16|121.68|120.08|163
1681741800000|2023-04-17 14:30:00|121.7|120.1|121.67|120.07|121.81|120.21|121.66|120.06|136
1681742100000|2023-04-17 14:35:00|121.68|120.08|121.3|119.7|121.77|120.17|121.3|119.7|193
1681742400000|2023-04-17 14:40:00|121.31|119.71|121.37|119.77|121.39|119.79|121.2|119.6|239
1681742700000|2023-04-17 14:45:00|121.36|119.76|121.49|119.89|121.53|119.93|121.29|119.69|163
1681743000000|2023-04-17 14:50:00|121.5|119.9|121.59|119.99|121.62|120.02|121.48|119.88|114
1681743300000|2023-04-17 14:55:00|121.58|119.98|121.67|120.07|121.7|120.1|121.48|119.88|137
1681743600000|2023-04-17 15:00:00|121.68|120.08|121.62|120.02|121.72|120.12|121.56|119.96|113
1681743900000|2023-04-17 15:05:00|121.63|120.03|121.75|120.15|121.76|120.16|121.63|120.03|97
1681744200000|2023-04-17 15:10:00|121.74|120.14|121.7|120.1|121.75|120.15|121.67|120.07|84
1681744500000|2023-04-17 15:15:00|121.71|120.11|121.63|120.03|121.84|120.24|121.6|120|104
1681744800000|2023-04-17 15:20:00|121.61|120.01|121.58|119.98|121.61|120.01|121.57|119.97|104
1681745100000|2023-04-17 15:25:00|121.6|120|121.59|119.99|121.61|120.01|121.57|119.97|113
1681745400000|2023-04-17 15:30:00|121.6|120|121.28|119.68|121.6|120|121.18|119.58|181
1681745700000|2023-04-17 15:35:00|121.29|119.69|120.99|119.39|121.29|119.69|120.9|119.3|242
1681746000000|2023-04-17 15:40:00|120.98|119.38|121.11|119.51|121.39|119.79|120.86|119.26|212
1681746300000|2023-04-17 15:45:00|121.1|119.5|121.2|119.6|121.2|119.6|120.87|119.27|254
1681746600000|2023-04-17 15:50:00|121.19|119.59|121.09|119.49|121.28|119.68|121.03|119.43|193
1681746900000|2023-04-17 15:55:00|121.1|119.5|121.25|119.65|121.29|119.69|121.04|119.44|139
1681747200000|2023-04-17 16:00:00|121.26|119.66|121.21|119.61|121.33|119.73|121.08|119.48|220
1681747500000|2023-04-17 16:05:00|121.2|119.6|121.34|119.74|121.36|119.76|121.17|119.57|173
1681747800000|2023-04-17 16:10:00|121.35|119.75|121.51|119.91|121.52|119.92|121.33|119.73|134
1681748100000|2023-04-17 16:15:00|121.5|119.9|121.46|119.86|121.52|119.92|121.46|119.86|186
1681748400000|2023-04-17 16:20:00|121.47|119.87|121.37|119.77|121.54|119.94|121.36|119.76|208
1681748700000|2023-04-17 16:25:00|121.38|119.78|121.69|120.09|121.69|120.09|121.2|119.6|181
1681749000000|2023-04-17 16:30:00|121.68|120.08|121.81|120.21|121.89|120.29|121.68|120.08|246
1681749300000|2023-04-17 16:35:00|121.82|120.22|121.85|120.25|121.87|120.27|121.78|120.18|95
1681749600000|2023-04-17 16:40:00|121.86|120.26|121.83|120.23|121.86|120.26|121.77|120.17|101
1681749900000|2023-04-17 16:45:00|121.84|120.24|121.75|120.15|121.89|120.29|121.74|120.14|130
1681750200000|2023-04-17 16:50:00|121.76|120.16|121.75|120.15|121.8|120.2|121.72|120.12|85
1681750500000|2023-04-17 16:55:00|121.74|120.14|121.76|120.16|121.82|120.22|121.72|120.12|131
1681750800000|2023-04-17 17:00:00|121.75|120.15|121.74|120.14|121.78|120.18|121.73|120.13|56
1681751100000|2023-04-17 17:05:00|121.72|120.12|121.72|120.12|121.81|120.21|121.69|120.09|115
1681751400000|2023-04-17 17:10:00|121.71|120.11|121.77|120.17|121.78|120.18|121.7|120.1|82
1681751700000|2023-04-17 17:15:00|121.76|120.16|121.7|120.1|121.81|120.21|121.7|120.1|142
1681752000000|2023-04-17 17:20:00|121.71|120.11|121.7|120.1|121.72|120.12|121.67|120.07|26
1681752300000|2023-04-17 17:25:00|121.71|120.11|121.69|120.09|121.71|120.11|121.66|120.06|59
1681752600000|2023-04-17 17:30:00|121.7|120.1|121.7|120.1|121.74|120.14|121.68|120.08|43
1681752900000|2023-04-17 17:35:00|121.71|120.11|121.74|120.14|121.8|120.2|121.69|120.09|56
1681753200000|2023-04-17 17:40:00|121.75|120.15|121.69|120.09|121.75|120.15|121.66|120.06|88
1681753500000|2023-04-17 17:45:00|121.71|120.11|121.71|120.11|121.72|120.12|121.69|120.09|51
1681753800000|2023-04-17 17:50:00|121.7|120.1|121.63|120.03|121.71|120.11|121.63|120.03|72
1681754100000|2023-04-17 17:55:00|121.62|120.02|121.6|120|121.64|120.04|121.56|119.96|56
1681754400000|2023-04-17 18:00:00|121.61|120.01|121.62|120.02|121.65|120.05|121.58|119.98|122
1681754700000|2023-04-17 18:05:00|121.63|120.03|121.72|120.12|121.72|120.12|121.61|120.01|47
1681755000000|2023-04-17 18:10:00|121.73|120.13|121.61|120.01|121.73|120.13|121.61|120.01|47
1681755300000|2023-04-17 18:15:00|121.62|120.02|121.79|120.19|121.83|120.23|121.62|120.02|65
1681755600000|2023-04-17 18:20:00|121.8|120.2|121.74|120.14|121.84|120.24|121.73|120.13|37
1681755900000|2023-04-17 18:25:00|121.75|120.15|121.81|120.21|121.82|120.22|121.75|120.15|31
1681756200000|2023-04-17 18:30:00|121.8|120.2|121.74|120.14|121.85|120.25|121.74|120.14|68
1681756500000|2023-04-17 18:35:00|121.75|120.15|121.81|120.21|121.84|120.24|121.74|120.14|63
1681756800000|2023-04-17 18:40:00|121.82|120.22|121.85|120.25|121.93|120.33|121.78|120.18|88
1681757100000|2023-04-17 18:45:00|121.84|120.24|121.91|120.31|121.97|120.37|121.82|120.22|129
1681757400000|2023-04-17 18:50:00|121.92|120.32|121.89|120.29|121.92|120.32|121.84|120.24|39
1681757700000|2023-04-17 18:55:00|121.9|120.3|122.12|120.52|122.13|120.53|121.9|120.3|67
1681758000000|2023-04-17 19:00:00|122.11|120.51|122.19|120.59|122.2|120.6|122.07|120.47|61
1681758300000|2023-04-17 19:05:00|122.18|120.58|122.19|120.59|122.21|120.61|122.17|120.57|47
1681758600000|2023-04-17 19:10:00|122.18|120.58|122.09|120.49|122.2|120.6|122.09|120.49|58
1681758900000|2023-04-17 19:15:00|122.1|120.5|122.1|120.5|122.1|120.5|122.07|120.47|37
1681759200000|2023-04-17 19:20:00|122.09|120.49|122.29|120.69|122.31|120.71|122.09|120.49|104
1681759500000|2023-04-17 19:25:00|122.28|120.68|122.2|120.6|122.3|120.7|122.19|120.59|101
1681759800000|2023-04-17 19:30:00|122.21|120.61|122.16|120.56|122.28|120.68|122.11|120.51|132
1681760100000|2023-04-17 19:35:00|122.17|120.57|122.14|120.54|122.23|120.63|122.1|120.5|128
1681760400000|2023-04-17 19:40:00|122.15|120.55|122.07|120.47|122.15|120.55|122.05|120.45|102
1681760700000|2023-04-17 19:45:00|122.08|120.48|122.01|120.41|122.08|120.48|121.81|120.21|133
1681761000000|2023-04-17 19:50:00|122.02|120.42|122.1|120.5|122.13|120.53|122.01|120.41|82
1681761300000|2023-04-17 19:55:00|122.09|120.49|121.99|120.39|122.12|120.52|121.97|120.37|124
1681761600000|2023-04-17 20:00:00|122|120.4|121.93|120.33|122.02|120.42|121.9|120.3|51
1681761900000|2023-04-17 20:05:00|121.92|120.32|121.92|120.32|121.95|120.35|121.9|120.3|53
1681762200000|2023-04-17 20:10:00|121.96|120.36|121.89|120.29|121.97|120.37|121.82|120.22|88
1681762500000|2023-04-17 20:15:00|121.9|120.3|121.91|120.31|121.93|120.33|121.81|120.21|76
1681762800000|2023-04-17 20:20:00|121.89|120.29|121.81|120.21|121.89|120.29|121.8|120.2|44
1681763100000|2023-04-17 20:25:00|121.82|120.22|121.71|120.11|121.84|120.24|121.61|120.01|99
1681763400000|2023-04-17 20:30:00|121.72|120.12|121.8|120.2|121.84|120.24|121.71|120.11|54
1681763700000|2023-04-17 20:35:00|121.81|120.21|121.81|120.21|121.87|120.27|121.79|120.19|43
1681764000000|2023-04-17 20:40:00|121.82|120.22|121.79|120.19|121.82|120.22|121.78|120.18|70
1681764300000|2023-04-17 20:45:00|121.8|120.2|121.71|120.11|121.82|120.22|121.69|120.09|95
1681764600000|2023-04-17 20:50:00|121.74|120.14|121.73|120.13|121.77|120.17|121.72|120.12|156
1681764900000|2023-04-17 20:55:00|121.75|120.15|121.71|120.11|121.85|120.25|121.69|120.09|126
1681765200000|2023-04-17 21:00:00|121.7|120.1|121.51|119.91|121.71|120.11|121.5|119.9|58
1681765500000|2023-04-17 21:05:00|121.52|119.92|121.54|119.94|121.68|120.08|121.51|119.91|61
1681765800000|2023-04-17 21:10:00|121.53|119.93|121.52|119.92|121.53|119.93|121.46|119.86|47
1681766100000|2023-04-17 21:15:00|121.51|119.91|121.44|119.84|121.53|119.93|121.42|119.82|52
1681766400000|2023-04-17 21:20:00|121.45|119.85|121.39|119.79|121.46|119.86|121.19|119.59|83
1681766700000|2023-04-17 21:25:00|121.38|119.78|121.3|119.7|121.43|119.83|121.29|119.69|63
1681767000000|2023-04-17 21:30:00|121.34|119.74|121.37|119.77|121.39|119.79|121.32|119.72|34
1681767300000|2023-04-17 21:35:00|121.38|119.78|121.37|119.77|121.38|119.78|121.36|119.76|14
1681767600000|2023-04-17 21:40:00|121.38|119.78|121.36|119.76|121.38|119.78|121.36|119.76|23
1681767900000|2023-04-17 21:45:00|121.37|119.77|121.36|119.76|121.37|119.77|121.36|119.76|78
1681768200000|2023-04-17 21:50:00|121.37|119.77|121.37|119.77|121.37|119.77|121.36|119.76|19
1681768500000|2023-04-17 21:55:00|121.38|119.78|121.48|119.88|121.5|119.9|121.37|119.77|33
1681768800000|2023-04-17 22:00:00|121.47|119.87|121.69|120.09|121.69|120.09|121.47|119.87|42
1681769100000|2023-04-17 22:05:00|121.68|120.08|121.7|120.1|121.75|120.15|121.68|120.08|42
1681769400000|2023-04-17 22:10:00|121.71|120.11|121.77|120.17|121.79|120.19|121.7|120.1|19
1681769700000|2023-04-17 22:15:00|121.78|120.18|121.68|120.08|121.78|120.18|121.68|120.08|19
1681770000000|2023-04-17 22:20:00|121.69|120.09|121.68|120.08|121.7|120.1|121.67|120.07|22
1681770300000|2023-04-17 22:25:00|121.67|120.07|121.89|120.29|121.9|120.3|121.67|120.07|38
1681770600000|2023-04-17 22:30:00|121.9|120.3|121.82|120.22|121.9|120.3|121.81|120.21|34
1681770900000|2023-04-17 22:35:00|121.81|120.21|122.02|120.42|122.02|120.42|121.81|120.21|53
1681771200000|2023-04-17 22:40:00|122.01|120.41|121.92|120.32|122.02|120.42|121.92|120.32|17
1681771500000|2023-04-17 22:45:00|121.91|120.31|121.9|120.3|121.94|120.34|121.89|120.29|24
1681771800000|2023-04-17 22:50:00|121.89|120.29|121.91|120.31|121.97|120.37|121.89|120.29|25
1681772100000|2023-04-17 22:55:00|121.92|120.32|121.86|120.26|121.92|120.32|121.72|120.12|45
1681772400000|2023-04-17 23:00:00|121.87|120.27|121.9|120.3|121.91|120.31|121.87|120.27|30
1681772700000|2023-04-17 23:05:00|121.89|120.29|121.72|120.12|121.89|120.29|121.69|120.09|96
1681773000000|2023-04-17 23:10:00|121.73|120.13|121.7|120.1|121.74|120.14|121.62|120.02|62
1681773300000|2023-04-17 23:15:00|121.71|120.11|121.7|120.1|121.74|120.14|121.66|120.06|48
1681773600000|2023-04-17 23:20:00|121.71|120.11|121.8|120.2|121.81|120.21|121.71|120.11|60
1681773900000|2023-04-17 23:25:00|121.81|120.21|121.73|120.13|121.84|120.24|121.72|120.12|38
1681774200000|2023-04-17 23:30:00|121.72|120.12|121.58|119.98|121.81|120.21|121.54|119.94|73
1681774500000|2023-04-17 23:35:00|121.59|119.99|121.51|119.91|121.65|120.05|121.48|119.88|58
1681774800000|2023-04-17 23:40:00|121.5|119.9|121.44|119.84|121.54|119.94|121.4|119.8|66
1681775100000|2023-04-17 23:45:00|121.45|119.85|121.39|119.79|121.54|119.94|121.36|119.76|98
1681775400000|2023-04-17 23:50:00|121.4|119.8|121.34|119.74|121.5|119.9|121.34|119.74|71
1681775700000|2023-04-17 23:55:00|121.33|119.73|121.51|119.91|121.51|119.91|121.3|119.7|84
1681776000000|2023-04-18 00:00:00|121.52|119.92|121.34|119.74|121.52|119.92|121.34|119.74|95
1681776300000|2023-04-18 00:05:00|121.35|119.75|121.47|119.87|121.5|119.9|121.31|119.71|86
1681776600000|2023-04-18 00:10:00|121.46|119.86|121.52|119.92|121.53|119.93|121.46|119.86|48
1681776900000|2023-04-18 00:15:00|121.51|119.91|121.21|119.61|121.52|119.92|121.2|119.6|40
1681777200000|2023-04-18 00:20:00|121.2|119.6|121.46|119.86|121.47|119.87|121.2|119.6|71
1681777500000|2023-04-18 00:25:00|121.45|119.85|121.29|119.69|121.47|119.87|121.21|119.61|77
1681777800000|2023-04-18 00:30:00|121.3|119.7|121.33|119.73|121.42|119.82|121.3|119.7|68
1681778100000|2023-04-18 00:35:00|121.34|119.74|121.11|119.51|121.37|119.77|121.05|119.45|125
1681778400000|2023-04-18 00:40:00|121.1|119.5|121.18|119.58|121.27|119.67|121.04|119.44|164
1681778700000|2023-04-18 00:45:00|121.19|119.59|121.21|119.61|121.24|119.64|121.13|119.53|150
1681779000000|2023-04-18 00:50:00|121.22|119.62|121.3|119.7|121.31|119.71|121.19|119.59|91
1681779300000|2023-04-18 00:55:00|121.31|119.71|121.31|119.71|121.33|119.73|121.29|119.69|31
1681779600000|2023-04-18 01:00:00|121.3|119.7|121.29|119.69|121.41|119.81|121.29|119.69|95
1681779900000|2023-04-18 01:05:00|121.3|119.7|121.19|119.59|121.31|119.71|121.08|119.48|95
1681780200000|2023-04-18 01:10:00|121.2|119.6|120.69|119.09|121.2|119.6|120.6|119|216
1681780500000|2023-04-18 01:15:00|120.7|119.1|120.51|118.91|120.75|119.15|119.98|118.38|365
1681780800000|2023-04-18 01:20:00|120.49|118.89|120.24|118.64|120.51|118.91|119.95|118.35|232
1681781100000|2023-04-18 01:25:00|120.25|118.65|120.29|118.69|120.29|118.69|119.96|118.36|229
1681781400000|2023-04-18 01:30:00|120.32|118.72|120.52|118.92|120.57|118.97|120.32|118.72|188
1681781700000|2023-04-18 01:35:00|120.53|118.93|120.6|119|120.61|119.01|120.49|118.89|86
1681782000000|2023-04-18 01:40:00|120.59|118.99|120.77|119.17|120.79|119.19|120.55|118.95|105
1681782300000|2023-04-18 01:45:00|120.78|119.18|120.8|119.2|120.82|119.22|120.71|119.11|122
1681782600000|2023-04-18 01:50:00|120.79|119.19|120.79|119.19|120.83|119.23|120.72|119.12|89
1681782900000|2023-04-18 01:55:00|120.8|119.2|120.88|119.28|120.93|119.33|120.78|119.18|69
1681783200000|2023-04-18 02:00:00|120.89|119.29|120.99|119.39|120.99|119.39|120.89|119.29|74
1681783500000|2023-04-18 02:05:00|120.98|119.38|120.84|119.24|120.99|119.39|120.78|119.18|82
1681783800000|2023-04-18 02:10:00|120.83|119.23|120.92|119.32|120.92|119.32|120.81|119.21|104
1681784100000|2023-04-18 02:15:00|120.91|119.31|121.03|119.43|121.03|119.43|120.91|119.31|91
1681784400000|2023-04-18 02:20:00|121.04|119.44|121.32|119.72|121.34|119.74|121.04|119.44|90
1681784700000|2023-04-18 02:25:00|121.33|119.73|121.3|119.7|121.34|119.74|121.22|119.62|88
1681785000000|2023-04-18 02:30:00|121.31|119.71|121.22|119.62|121.37|119.77|121.22|119.62|102
1681785300000|2023-04-18 02:35:00|121.24|119.64|121.48|119.88|121.48|119.88|121.22|119.62|140
1681785600000|2023-04-18 02:40:00|121.47|119.87|121.67|120.07|121.69|120.09|121.47|119.87|147
1681785900000|2023-04-18 02:45:00|121.68|120.08|121.52|119.92|121.69|120.09|121.52|119.92|78
1681786200000|2023-04-18 02:50:00|121.53|119.93|121.61|120.01|121.61|120.01|121.52|119.92|35
1681786500000|2023-04-18 02:55:00|121.6|120|121.49|119.89|121.62|120.02|121.47|119.87|38
1681786800000|2023-04-18 03:00:00|121.5|119.9|121.43|119.83|121.54|119.94|121.4|119.8|102
1681787100000|2023-04-18 03:05:00|121.42|119.82|121.5|119.9|121.5|119.9|121.41|119.81|37
1681787400000|2023-04-18 03:10:00|121.51|119.91|121.55|119.95|121.64|120.04|121.51|119.91|51
1681787700000|2023-04-18 03:15:00|121.51|119.91|121.43|119.83|121.55|119.95|121.42|119.82|61
1681788000000|2023-04-18 03:20:00|121.44|119.84|121.35|119.75|121.45|119.85|121.34|119.74|56
1681788300000|2023-04-18 03:25:00|121.34|119.74|121.31|119.71|121.35|119.75|121.3|119.7|25
1681788600000|2023-04-18 03:30:00|121.3|119.7|121.41|119.81|121.41|119.81|121.3|119.7|25
1681788900000|2023-04-18 03:35:00|121.4|119.8|121.41|119.81|121.42|119.82|121.32|119.72|57
1681789200000|2023-04-18 03:40:00|121.42|119.82|121.46|119.86|121.48|119.88|121.38|119.78|75
1681789500000|2023-04-18 03:45:00|121.45|119.85|121.45|119.85|121.49|119.89|121.35|119.75|58
1681789800000|2023-04-18 03:50:00|121.43|119.83|121.32|119.72|121.46|119.86|121.23|119.63|123
1681790100000|2023-04-18 03:55:00|121.31|119.71|121.4|119.8|121.45|119.85|121.3|119.7|62
1681790400000|2023-04-18 04:00:00|121.41|119.81|121.32|119.72|121.44|119.84|121.32|119.72|40
1681790700000|2023-04-18 04:05:00|121.31|119.71|121.33|119.73|121.34|119.74|121.3|119.7|15
1681791000000|2023-04-18 04:10:00|121.32|119.72|121.23|119.63|121.35|119.75|121.23|119.63|31
1681791300000|2023-04-18 04:15:00|121.24|119.64|121.3|119.7|121.31|119.71|121.18|119.58|68
1681791600000|2023-04-18 04:20:00|121.29|119.69|121.45|119.85|121.46|119.86|121.29|119.69|48
1681791900000|2023-04-18 04:25:00|121.46|119.86|121.57|119.97|121.59|119.99|121.46|119.86|63
1681792200000|2023-04-18 04:30:00|121.58|119.98|121.48|119.88|121.63|120.03|121.47|119.87|29
1681792500000|2023-04-18 04:35:00|121.49|119.89|121.67|120.07|121.69|120.09|121.49|119.89|67
1681792800000|2023-04-18 04:40:00|121.68|120.08|121.72|120.12|121.74|120.14|121.63|120.03|101
1681793100000|2023-04-18 04:45:00|121.71|120.11|121.74|120.14|121.76|120.16|121.67|120.07|61
1681793400000|2023-04-18 04:50:00|121.73|120.13|121.73|120.13|121.75|120.15|121.68|120.08|59
1681793700000|2023-04-18 04:55:00|121.72|120.12|121.71|120.11|121.74|120.14|121.64|120.04|46
1681794000000|2023-04-18 05:00:00|121.72|120.12|121.8|120.2|121.84|120.24|121.72|120.12|69
1681794300000|2023-04-18 05:05:00|121.79|120.19|121.82|120.22|121.87|120.27|121.7|120.1|60
1681794600000|2023-04-18 05:10:00|121.81|120.21|121.92|120.32|121.92|120.32|121.8|120.2|60
1681794900000|2023-04-18 05:15:00|121.93|120.33|121.95|120.35|121.97|120.37|121.79|120.19|119
1681795200000|2023-04-18 05:20:00|121.96|120.36|122.05|120.45|122.07|120.47|121.9|120.3|67
1681795500000|2023-04-18 05:25:00|122.06|120.46|122.13|120.53|122.14|120.54|122.05|120.45|43
1681795800000|2023-04-18 05:30:00|122.14|120.54|122.18|120.58|122.2|120.6|122.1|120.5|125
1681796100000|2023-04-18 05:35:00|122.17|120.57|122.1|120.5|122.2|120.6|122.08|120.48|127
1681796400000|2023-04-18 05:40:00|122.11|120.51|122.11|120.51|122.14|120.54|122.01|120.41|159
1681796700000|2023-04-18 05:45:00|122.12|120.52|122.11|120.51|122.14|120.54|122.06|120.46|86
1681797000000|2023-04-18 05:50:00|122.1|120.5|122.03|120.43|122.12|120.52|122.01|120.41|45
1681797300000|2023-04-18 05:55:00|122.04|120.44|122|120.4|122.05|120.45|122|120.4|33
1681797600000|2023-04-18 06:00:00|122.01|120.41|122.23|120.63|122.24|120.64|122.01|120.41|150
1681797900000|2023-04-18 06:05:00|122.29|120.69|122.31|120.71|122.35|120.75|122.27|120.67|127
1681798200000|2023-04-18 06:10:00|122.33|120.73|122.29|120.69|122.36|120.76|122.29|120.69|47
1681798500000|2023-04-18 06:15:00|122.28|120.68|122.41|120.81|122.46|120.86|122.28|120.68|166
1681798800000|2023-04-18 06:20:00|122.42|120.82|122.61|121.01|122.63|121.03|122.41|120.81|80
1681799100000|2023-04-18 06:25:00|122.62|121.02|122.67|121.07|122.75|121.15|122.57|120.97|215
1681799400000|2023-04-18 06:30:00|122.68|121.08|122.54|120.94|122.75|121.15|122.53|120.93|161
1681799700000|2023-04-18 06:35:00|122.53|120.93|122.59|120.99|122.64|121.04|122.51|120.91|137
1681800000000|2023-04-18 06:40:00|122.58|120.98|122.42|120.82|122.58|120.98|122.4|120.8|152
1681800300000|2023-04-18 06:45:00|122.43|120.83|122.57|120.97|122.6|121|122.42|120.82|82
1681800600000|2023-04-18 06:50:00|122.56|120.96|122.6|121|122.66|121.06|122.56|120.96|64
1681800900000|2023-04-18 06:55:00|122.59|120.99|122.57|120.97|122.62|121.02|122.56|120.96|41
1681801200000|2023-04-18 07:00:00|122.58|120.98|122.41|120.81|122.63|121.03|122.4|120.8|149
1681801500000|2023-04-18 07:05:00|122.4|120.8|122.14|120.54|122.43|120.83|122.12|120.52|135
1681801800000|2023-04-18 07:10:00|122.15|120.55|122.15|120.55|122.21|120.61|122.11|120.51|118
1681802100000|2023-04-18 07:15:00|122.16|120.56|122.2|120.6|122.23|120.63|122.13|120.53|107
1681802400000|2023-04-18 07:20:00|122.21|120.61|122.22|120.62|122.25|120.65|122.19|120.59|117
1681802700000|2023-04-18 07:25:00|122.23|120.63|122.17|120.57|122.32|120.72|122.16|120.56|123
1681803000000|2023-04-18 07:30:00|122.16|120.56|122.24|120.64|122.31|120.71|122.15|120.55|83
1681803300000|2023-04-18 07:35:00|122.23|120.63|122.39|120.79|122.41|120.81|122.22|120.62|87
1681803600000|2023-04-18 07:40:00|122.38|120.78|122.09|120.49|122.39|120.79|122.09|120.49|129
1681803900000|2023-04-18 07:45:00|122.1|120.5|122.35|120.75|122.35|120.75|122.07|120.47|84
1681804200000|2023-04-18 07:50:00|122.36|120.76|122.45|120.85|122.45|120.85|122.35|120.75|71
1681804500000|2023-04-18 07:55:00|122.46|120.86|122.49|120.89|122.54|120.94|122.43|120.83|68
1681804800000|2023-04-18 08:00:00|122.48|120.88|122.5|120.9|122.55|120.95|122.46|120.86|108
1681805100000|2023-04-18 08:05:00|122.51|120.91|122.64|121.04|122.65|121.05|122.5|120.9|70
1681805400000|2023-04-18 08:10:00|122.63|121.03|122.58|120.98|122.65|121.05|122.56|120.96|92
1681805700000|2023-04-18 08:15:00|122.57|120.97|122.3|120.7|122.64|121.04|122.28|120.68|107
1681806000000|2023-04-18 08:20:00|122.31|120.71|122.32|120.72|122.38|120.78|122.29|120.69|100
1681806300000|2023-04-18 08:25:00|122.33|120.73|122.22|120.62|122.39|120.79|122.16|120.56|97
1681806600000|2023-04-18 08:30:00|122.23|120.63|122.11|120.51|122.25|120.65|122.09|120.49|76
1681806900000|2023-04-18 08:35:00|122.12|120.52|122.12|120.52|122.18|120.58|122.08|120.48|127
1681807200000|2023-04-18 08:40:00|122.13|120.53|122.11|120.51|122.2|120.6|122.1|120.5|74
1681807500000|2023-04-18 08:45:00|122.12|120.52|122.12|120.52|122.16|120.56|122.07|120.47|88
1681807800000|2023-04-18 08:50:00|122.13|120.53|122.19|120.59|122.21|120.61|122.12|120.52|90
1681808100000|2023-04-18 08:55:00|122.18|120.58|122.06|120.46|122.2|120.6|122.03|120.43|66
1681808400000|2023-04-18 09:00:00|122.05|120.45|122.03|120.43|122.1|120.5|122|120.4|79
1681808700000|2023-04-18 09:05:00|122.02|120.42|121.96|120.36|122.06|120.46|121.92|120.32|102
1681809000000|2023-04-18 09:10:00|121.95|120.35|122.18|120.58|122.18|120.58|121.91|120.31|93
1681809300000|2023-04-18 09:15:00|122.19|120.59|122.19|120.59|122.22|120.62|122.17|120.57|45
1681809600000|2023-04-18 09:20:00|122.2|120.6|122.37|120.77|122.37|120.77|122.2|120.6|38
1681809900000|2023-04-18 09:25:00|122.36|120.76|122.52|120.92|122.53|120.93|122.35|120.75|68
1681810200000|2023-04-18 09:30:00|122.53|120.93|122.6|121|122.6|121|122.5|120.9|110
1681810500000|2023-04-18 09:35:00|122.59|120.99|122.83|121.23|122.85|121.25|122.57|120.97|112
1681810800000|2023-04-18 09:40:00|122.84|121.24|122.86|121.26|122.91|121.31|122.75|121.15|154
1681811100000|2023-04-18 09:45:00|122.87|121.27|122.78|121.18|122.9|121.3|122.75|121.15|122
1681811400000|2023-04-18 09:50:00|122.77|121.17|122.75|121.15|122.8|121.2|122.74|121.14|74
1681811700000|2023-04-18 09:55:00|122.74|121.14|122.77|121.17|122.83|121.23|122.74|121.14|66
1681812000000|2023-04-18 10:00:00|122.78|121.18|122.81|121.21|122.83|121.23|122.76|121.16|64
1681812300000|2023-04-18 10:05:00|122.82|121.22|122.58|120.98|122.82|121.22|122.58|120.98|98
1681812600000|2023-04-18 10:10:00|122.59|120.99|122.68|121.08|122.69|121.09|122.59|120.99|26
1681812900000|2023-04-18 10:15:00|122.73|121.13|122.73|121.13|122.81|121.21|122.72|121.12|108
1681813200000|2023-04-18 10:20:00|122.75|121.15|122.73|121.13|122.8|121.2|122.66|121.06|135
1681813500000|2023-04-18 10:25:00|122.72|121.12|122.77|121.17|122.79|121.19|122.7|121.1|109
1681813800000|2023-04-18 10:30:00|122.79|121.19|122.85|121.25|122.86|121.26|122.75|121.15|98
1681814100000|2023-04-18 10:35:00|122.84|121.24|122.84|121.24|122.87|121.27|122.81|121.21|52
1681814400000|2023-04-18 10:40:00|122.83|121.23|122.92|121.32|122.93|121.33|122.81|121.21|93
1681814700000|2023-04-18 10:45:00|122.91|121.31|122.95|121.35|122.97|121.37|122.85|121.25|57
1681815000000|2023-04-18 10:50:00|122.94|121.34|122.98|121.38|123|121.4|122.86|121.26|73
1681815300000|2023-04-18 10:55:00|122.97|121.37|122.89|121.29|122.97|121.37|122.87|121.27|46
1681815600000|2023-04-18 11:00:00|122.88|121.28|122.78|121.18|122.9|121.3|122.78|121.18|69
1681815900000|2023-04-18 11:05:00|122.79|121.19|122.8|121.2|122.86|121.26|122.77|121.17|43
1681816200000|2023-04-18 11:10:00|122.81|121.21|122.81|121.21|122.86|121.26|122.79|121.19|55
1681816500000|2023-04-18 11:15:00|122.8|121.2|122.78|121.18|122.85|121.25|122.72|121.12|95
1681816800000|2023-04-18 11:20:00|122.77|121.17|122.77|121.17|122.9|121.3|122.76|121.16|144
1681817100000|2023-04-18 11:25:00|122.76|121.16|122.84|121.24|122.87|121.27|122.76|121.16|105
1681817400000|2023-04-18 11:30:00|122.85|121.25|123.24|121.64|123.3|121.7|122.84|121.24|251
1681817700000|2023-04-18 11:35:00|123.25|121.65|123.44|121.84|123.5|121.9|123.23|121.63|176
1681818000000|2023-04-18 11:40:00|123.43|121.83|123.43|121.83|123.48|121.88|123.33|121.73|231
1681818300000|2023-04-18 11:45:00|123.44|121.84|123.44|121.84|123.48|121.88|123.37|121.77|184
1681818600000|2023-04-18 11:50:00|123.43|121.83|123.49|121.89|123.52|121.92|123.35|121.75|188
1681818900000|2023-04-18 11:55:00|123.48|121.88|123.51|121.91|123.57|121.97|123.41|121.81|168
1681819200000|2023-04-18 12:00:00|123.52|121.92|123.51|121.91|123.72|122.12|123.48|121.88|189
1681819500000|2023-04-18 12:05:00|123.5|121.9|123.52|121.92|123.72|122.12|123.5|121.9|157
1681819800000|2023-04-18 12:10:00|123.53|121.93|123.64|122.04|123.65|122.05|123.52|121.92|220
1681820100000|2023-04-18 12:15:00|123.65|122.05|123.69|122.09|123.79|122.19|123.64|122.04|96
1681820400000|2023-04-18 12:20:00|123.7|122.1|123.69|122.09|123.84|122.24|123.67|122.07|96
1681820700000|2023-04-18 12:25:00|123.68|122.08|123.55|121.95|123.72|122.12|123.52|121.92|124
1681821000000|2023-04-18 12:30:00|123.58|121.98|123.58|121.98|123.67|122.07|123.52|121.92|143
1681821300000|2023-04-18 12:35:00|123.57|121.97|123.52|121.92|123.62|122.02|123.48|121.88|75
1681821600000|2023-04-18 12:40:00|123.51|121.91|123.07|121.47|123.52|121.92|123.03|121.43|179
1681821900000|2023-04-18 12:45:00|123.06|121.46|123.25|121.65|123.28|121.68|123.06|121.46|127
1681822200000|2023-04-18 12:50:00|123.26|121.66|123.07|121.47|123.27|121.67|123.05|121.45|87
1681822500000|2023-04-18 12:55:00|123.06|121.46|123.02|121.42|123.14|121.54|122.99|121.39|115
1681822800000|2023-04-18 13:00:00|123.04|121.44|123.16|121.56|123.2|121.6|123.03|121.43|98
1681823100000|2023-04-18 13:05:00|123.17|121.57|123.01|121.41|123.19|121.59|122.94|121.34|122
1681823400000|2023-04-18 13:10:00|123.02|121.42|122.96|121.36|123.14|121.54|122.96|121.36|112
1681823700000|2023-04-18 13:15:00|122.97|121.37|123.03|121.43|123.13|121.53|122.94|121.34|112
1681824000000|2023-04-18 13:20:00|123.04|121.44|122.98|121.38|123.09|121.49|122.87|121.27|125
1681824300000|2023-04-18 13:25:00|122.94|121.34|123.05|121.45|123.08|121.48|122.93|121.33|84
1681824600000|2023-04-18 13:30:00|123.06|121.46|122.98|121.38|123.09|121.49|122.9|121.3|115
1681824900000|2023-04-18 13:35:00|122.99|121.39|123.36|121.76|123.4|121.8|122.99|121.39|119
1681825200000|2023-04-18 13:40:00|123.37|121.77|123.38|121.78|123.41|121.81|123.36|121.76|70
1681825500000|2023-04-18 13:45:00|123.39|121.79|123.54|121.94|123.56|121.96|123.37|121.77|128
1681825800000|2023-04-18 13:50:00|123.55|121.95|123.43|121.83|123.56|121.96|123.38|121.78|138
1681826100000|2023-04-18 13:55:00|123.44|121.84|123.45|121.85|123.48|121.88|123.38|121.78|115
1681826400000|2023-04-18 14:00:00|123.44|121.84|122.85|121.25|123.46|121.86|122.83|121.23|207
1681826700000|2023-04-18 14:05:00|122.84|121.24|122.96|121.36|123.06|121.46|122.82|121.22|274
1681827000000|2023-04-18 14:10:00|122.97|121.37|122.88|121.28|123|121.4|122.87|121.27|183
1681827300000|2023-04-18 14:15:00|122.89|121.29|122.75|121.15|122.92|121.32|122.7|121.1|173
1681827600000|2023-04-18 14:20:00|122.76|121.16|122.76|121.16|122.88|121.28|122.74|121.14|176
1681827900000|2023-04-18 14:25:00|122.75|121.15|122.24|120.64|122.78|121.18|122.13|120.53|374
1681828200000|2023-04-18 14:30:00|122.25|120.65|122.43|120.83|122.53|120.93|121.99|120.39|269
1681828500000|2023-04-18 14:35:00|122.44|120.84|122.66|121.06|122.7|121.1|122.44|120.84|110
1681828800000|2023-04-18 14:40:00|122.65|121.05|122.68|121.08|122.74|121.14|122.64|121.04|106
1681829100000|2023-04-18 14:45:00|122.69|121.09|122.68|121.08|122.77|121.17|122.61|121.01|103
1681829400000|2023-04-18 14:50:00|122.69|121.09|122.76|121.16|122.82|121.22|122.61|121.01|170
1681829700000|2023-04-18 14:55:00|122.77|121.17|122.67|121.07|122.81|121.21|122.62|121.02|125
1681830000000|2023-04-18 15:00:00|122.68|121.08|122.59|120.99|122.8|121.2|122.54|120.94|158
1681830300000|2023-04-18 15:05:00|122.58|120.98|122.48|120.88|122.67|121.07|122.47|120.87|185
1681830600000|2023-04-18 15:10:00|122.47|120.87|122.42|120.82|122.63|121.03|122.37|120.77|183
1681830900000|2023-04-18 15:15:00|122.41|120.81|122.43|120.83|122.61|121.01|122.35|120.75|194
1681831200000|2023-04-18 15:20:00|122.41|120.81|122.25|120.65|122.47|120.87|122.24|120.64|181
1681831500000|2023-04-18 15:25:00|122.23|120.63|122.31|120.71|122.34|120.74|122.05|120.45|223
1681831800000|2023-04-18 15:30:00|122.32|120.72|122.59|120.99|122.59|120.99|122.26|120.66|153
1681832100000|2023-04-18 15:35:00|122.58|120.98|122.31|120.71|122.63|121.03|122.3|120.7|133
1681832400000|2023-04-18 15:40:00|122.3|120.7|122.37|120.77|122.44|120.84|122.2|120.6|290
1681832700000|2023-04-18 15:45:00|122.38|120.78|122.47|120.87|122.47|120.87|122.19|120.59|182
1681833000000|2023-04-18 15:50:00|122.46|120.86|122.43|120.83|122.49|120.89|122.34|120.74|103
1681833300000|2023-04-18 15:55:00|122.44|120.84|122.39|120.79|122.48|120.88|122.34|120.74|72
1681833600000|2023-04-18 16:00:00|122.38|120.78|122.35|120.75|122.45|120.85|122.21|120.61|153
1681833900000|2023-04-18 16:05:00|122.36|120.76|122.41|120.81|122.43|120.83|122.35|120.75|116
1681834200000|2023-04-18 16:10:00|122.4|120.8|122.33|120.73|122.45|120.85|122.33|120.73|141
1681834500000|2023-04-18 16:15:00|122.34|120.74|122.32|120.72|122.41|120.81|122.31|120.71|115
1681834800000|2023-04-18 16:20:00|122.31|120.71|122.3|120.7|122.34|120.74|122.29|120.69|75
1681835100000|2023-04-18 16:25:00|122.31|120.71|122.26|120.66|122.36|120.76|122.25|120.65|88
1681835400000|2023-04-18 16:30:00|122.28|120.68|121.87|120.27|122.28|120.68|121.85|120.25|127
1681835700000|2023-04-18 16:35:00|121.88|120.28|122.18|120.58|122.2|120.6|121.87|120.27|151
1681836000000|2023-04-18 16:40:00|122.17|120.57|122.17|120.57|122.22|120.62|122.11|120.51|139
1681836300000|2023-04-18 16:45:00|122.18|120.58|122.16|120.56|122.2|120.6|122.07|120.47|118
1681836600000|2023-04-18 16:50:00|122.17|120.57|122.08|120.48|122.21|120.61|121.91|120.31|196
1681836900000|2023-04-18 16:55:00|122.07|120.47|122.05|120.45|122.12|120.52|121.97|120.37|167
1681837200000|2023-04-18 17:00:00|122.04|120.44|122.2|120.6|122.2|120.6|121.98|120.38|65
1681837500000|2023-04-18 17:05:00|122.21|120.61|122.4|120.8|122.4|120.8|122.2|120.6|58
1681837800000|2023-04-18 17:10:00|122.39|120.79|122.34|120.74|122.45|120.85|122.28|120.68|91
1681838100000|2023-04-18 17:15:00|122.36|120.76|122.27|120.67|122.36|120.76|122.26|120.66|101
1681838400000|2023-04-18 17:20:00|122.26|120.66|122|120.4|122.28|120.68|121.85|120.25|155
1681838700000|2023-04-18 17:25:00|121.99|120.39|121.94|120.34|122.03|120.43|121.84|120.24|163
1681839000000|2023-04-18 17:30:00|121.93|120.33|122.03|120.43|122.04|120.44|121.84|120.24|168
1681839300000|2023-04-18 17:35:00|122.04|120.44|122.03|120.43|122.09|120.49|122|120.4|58
1681839600000|2023-04-18 17:40:00|122.04|120.44|121.54|119.94|122.04|120.44|121.46|119.86|271
1681839900000|2023-04-18 17:45:00|121.53|119.93|121.8|120.2|121.82|120.22|121.48|119.88|162
1681840200000|2023-04-18 17:50:00|121.81|120.21|121.59|119.99|121.82|120.22|121.41|119.81|299
1681840500000|2023-04-18 17:55:00|121.58|119.98|121.47|119.87|121.69|120.09|121.41|119.81|246
1681840800000|2023-04-18 18:00:00|121.48|119.88|121.53|119.93|121.54|119.94|121.3|119.7|282
1681841100000|2023-04-18 18:05:00|121.54|119.94|121.45|119.85|121.54|119.94|121.32|119.72|263
1681841400000|2023-04-18 18:10:00|121.44|119.84|121.52|119.92|121.6|120|121.28|119.68|175
1681841700000|2023-04-18 18:15:00|121.51|119.91|121.77|120.17|121.77|120.17|121.51|119.91|122
1681842000000|2023-04-18 18:20:00|121.76|120.16|121.78|120.18|121.79|120.19|121.71|120.11|112
1681842300000|2023-04-18 18:25:00|121.8|120.2|122.13|120.53|122.13|120.53|121.79|120.19|112
1681842600000|2023-04-18 18:30:00|122.11|120.51|121.99|120.39|122.12|120.52|121.91|120.31|168
1681842900000|2023-04-18 18:35:00|121.98|120.38|122|120.4|122.01|120.41|121.96|120.36|74
1681843200000|2023-04-18 18:40:00|121.99|120.39|122.03|120.43|122.08|120.48|121.89|120.29|120
1681843500000|2023-04-18 18:45:00|122.04|120.44|121.76|120.16|122.04|120.44|121.64|120.04|191
1681843800000|2023-04-18 18:50:00|121.75|120.15|121.73|120.13|121.76|120.16|121.59|119.99|143
1681844100000|2023-04-18 18:55:00|121.72|120.12|121.75|120.15|121.77|120.17|121.7|120.1|92
1681844400000|2023-04-18 19:00:00|121.76|120.16|121.91|120.31|121.93|120.33|121.66|120.06|130
1681844700000|2023-04-18 19:05:00|121.92|120.32|121.93|120.33|121.93|120.33|121.91|120.31|51
1681845000000|2023-04-18 19:10:00|121.92|120.32|121.92|120.32|121.94|120.34|121.9|120.3|70
1681845300000|2023-04-18 19:15:00|121.9|120.3|122.03|120.43|122.04|120.44|121.9|120.3|70
1681845600000|2023-04-18 19:20:00|122.02|120.42|122|120.4|122.03|120.43|121.97|120.37|53
1681845900000|2023-04-18 19:25:00|121.98|120.38|121.82|120.22|121.99|120.39|121.7|120.1|119
1681846200000|2023-04-18 19:30:00|121.8|120.2|121.83|120.23|121.92|120.32|121.69|120.09|150
1681846500000|2023-04-18 19:35:00|121.84|120.24|121.78|120.18|121.84|120.24|121.75|120.15|132
1681846800000|2023-04-18 19:40:00|121.77|120.17|121.8|120.2|121.89|120.29|121.76|120.16|96
1681847100000|2023-04-18 19:45:00|121.79|120.19|121.77|120.17|121.79|120.19|121.68|120.08|99
1681847400000|2023-04-18 19:50:00|121.76|120.16|121.8|120.2|121.81|120.21|121.66|120.06|119
1681847700000|2023-04-18 19:55:00|121.79|120.19|121.78|120.18|121.83|120.23|121.75|120.15|115
1681848000000|2023-04-18 20:00:00|121.76|120.16|121.56|119.96|121.76|120.16|121.39|119.79|225
1681848300000|2023-04-18 20:05:00|121.55|119.95|121.77|120.17|121.79|120.19|121.47|119.87|96
1681848600000|2023-04-18 20:10:00|121.76|120.16|121.82|120.22|121.87|120.27|121.76|120.16|64
1681848900000|2023-04-18 20:15:00|121.81|120.21|121.9|120.3|121.95|120.35|121.77|120.17|79
1681849200000|2023-04-18 20:20:00|121.91|120.31|122.01|120.41|122.03|120.43|121.9|120.3|38
1681849500000|2023-04-18 20:25:00|122|120.4|122.03|120.43|122.04|120.44|122|120.4|30
1681849800000|2023-04-18 20:30:00|122.04|120.44|122.18|120.58|122.18|120.58|122.03|120.43|54
1681850100000|2023-04-18 20:35:00|122.21|120.61|122.24|120.64|122.25|120.65|122.13|120.53|47
1681850400000|2023-04-18 20:40:00|122.26|120.66|122.25|120.65|122.26|120.66|122.17|120.57|55
1681850700000|2023-04-18 20:45:00|122.26|120.66|122.27|120.67|122.28|120.68|122.24|120.64|56
1681851000000|2023-04-18 20:50:00|122.26|120.66|122.43|120.83|122.45|120.85|122.25|120.65|115
1681851300000|2023-04-18 20:55:00|122.42|120.82|122.46|120.86|122.48|120.88|122.41|120.81|72
1681851600000|2023-04-18 21:00:00|122.45|120.85|122.35|120.75|122.47|120.87|122.33|120.73|85
1681851900000|2023-04-18 21:05:00|122.36|120.76|122.21|120.61|122.39|120.79|122.19|120.59|62
1681852200000|2023-04-18 21:10:00|122.2|120.6|122.15|120.55|122.26|120.66|122.13|120.53|59
1681852500000|2023-04-18 21:15:00|122.16|120.56|122.1|120.5|122.2|120.6|122.04|120.44|91
1681852800000|2023-04-18 21:20:00|122.11|120.51|122.09|120.49|122.13|120.53|122.05|120.45|42
1681853100000|2023-04-18 21:25:00|122.06|120.46|122.18|120.58|122.19|120.59|121.98|120.38|42
1681853400000|2023-04-18 21:30:00|122.17|120.57|122.18|120.58|122.18|120.58|122.16|120.56|24
1681853700000|2023-04-18 21:35:00|122.16|120.56|122.18|120.58|122.2|120.6|122.16|120.56|37
1681854000000|2023-04-18 21:40:00|122.19|120.59|122.18|120.58|122.19|120.59|122.16|120.56|30
1681854300000|2023-04-18 21:45:00|122.16|120.56|122.21|120.61|122.21|120.61|122.16|120.56|33
1681854600000|2023-04-18 21:50:00|122.2|120.6|122.52|120.92|122.52|120.92|122.18|120.58|69
1681854900000|2023-04-18 21:55:00|122.51|120.91|122.5|120.9|122.51|120.91|122.45|120.85|43
1681855200000|2023-04-18 22:00:00|122.49|120.89|122.36|120.76|122.5|120.9|122.34|120.74|47
1681855500000|2023-04-18 22:05:00|122.37|120.77|122.32|120.72|122.43|120.83|122.31|120.71|45
1681855800000|2023-04-18 22:10:00|122.33|120.73|122.28|120.68|122.33|120.73|122.23|120.63|43
1681856100000|2023-04-18 22:15:00|122.29|120.69|122.48|120.88|122.49|120.89|122.28|120.68|73
1681856400000|2023-04-18 22:20:00|122.47|120.87|122.46|120.86|122.49|120.89|122.44|120.84|31
1681856700000|2023-04-18 22:25:00|122.49|120.89|122.46|120.86|122.49|120.89|122.3|120.7|70
1681857000000|2023-04-18 22:30:00|122.47|120.87|122.29|120.69|122.5|120.9|122.27|120.67|108
1681857300000|2023-04-18 22:35:00|122.3|120.7|122.4|120.8|122.4|120.8|122.28|120.68|39
1681857600000|2023-04-18 22:40:00|122.41|120.81|122.37|120.77|122.41|120.81|122.34|120.74|43
1681857900000|2023-04-18 22:45:00|122.38|120.78|122.37|120.77|122.43|120.83|122.37|120.77|19
1681858200000|2023-04-18 22:50:00|122.38|120.78|122.38|120.78|122.41|120.81|122.27|120.67|69
1681858500000|2023-04-18 22:55:00|122.39|120.79|122.4|120.8|122.43|120.83|122.31|120.71|69
1681858800000|2023-04-18 23:00:00|122.39|120.79|122.45|120.85|122.49|120.89|122.38|120.78|57
1681859100000|2023-04-18 23:05:00|122.46|120.86|122.56|120.96|122.6|121|122.43|120.83|83
1681859400000|2023-04-18 23:10:00|122.57|120.97|122.72|121.12|122.74|121.14|122.56|120.96|28
1681859700000|2023-04-18 23:15:00|122.73|121.13|122.47|120.87|122.73|121.13|122.43|120.83|73
1681860000000|2023-04-18 23:20:00|122.48|120.88|122.68|121.08|122.69|121.09|122.46|120.86|89
1681860300000|2023-04-18 23:25:00|122.69|121.09|122.68|121.08|122.7|121.1|122.64|121.04|45
1681860600000|2023-04-18 23:30:00|122.67|121.07|122.69|121.09|122.7|121.1|122.62|121.02|68
1681860900000|2023-04-18 23:35:00|122.68|121.08|122.77|121.17|122.79|121.19|122.63|121.03|81
1681861200000|2023-04-18 23:40:00|122.76|121.16|122.83|121.23|122.83|121.23|122.76|121.16|102
1681861500000|2023-04-18 23:45:00|122.82|121.22|122.7|121.1|122.83|121.23|122.68|121.08|79
1681861800000|2023-04-18 23:50:00|122.69|121.09|122.68|121.08|122.7|121.1|122.64|121.04|47
1681862100000|2023-04-18 23:55:00|122.67|121.07|122.76|121.16|122.77|121.17|122.62|121.02|83
1681862400000|2023-04-19 00:00:00|122.77|121.17|122.56|120.96|122.78|121.18|122.54|120.94|114
1681862700000|2023-04-19 00:05:00|122.57|120.97|122.49|120.89|122.57|120.97|122.46|120.86|35
1681863000000|2023-04-19 00:10:00|122.48|120.88|122.43|120.83|122.48|120.88|122.36|120.76|92
1681863300000|2023-04-19 00:15:00|122.44|120.84|122.51|120.91|122.52|120.92|122.29|120.69|97
1681863600000|2023-04-19 00:20:00|122.5|120.9|122.19|120.59|122.52|120.92|122.1|120.5|159
1681863900000|2023-04-19 00:25:00|122.18|120.58|122.18|120.58|122.22|120.62|122.16|120.56|83
1681864200000|2023-04-19 00:30:00|122.17|120.57|122.12|120.52|122.17|120.57|122|120.4|105
1681864500000|2023-04-19 00:35:00|122.11|120.51|122.12|120.52|122.18|120.58|122.07|120.47|81
1681864800000|2023-04-19 00:40:00|122.11|120.51|122.19|120.59|122.19|120.59|122.09|120.49|86
1681865100000|2023-04-19 00:45:00|122.18|120.58|122.18|120.58|122.22|120.62|122.12|120.52|98
1681865400000|2023-04-19 00:50:00|122.19|120.59|122.28|120.68|122.28|120.68|122.17|120.57|68
1681865700000|2023-04-19 00:55:00|122.27|120.67|122.22|120.62|122.27|120.67|122.2|120.6|22
1681866000000|2023-04-19 01:00:00|122.21|120.61|122.19|120.59|122.38|120.78|122.14|120.54|60
1681866300000|2023-04-19 01:05:00|122.2|120.6|122.09|120.49|122.27|120.67|122.09|120.49|76
1681866600000|2023-04-19 01:10:00|122.08|120.48|122.17|120.57|122.17|120.57|122.05|120.45|101
1681866900000|2023-04-19 01:15:00|122.16|120.56|122.28|120.68|122.29|120.69|122.16|120.56|93
1681867200000|2023-04-19 01:20:00|122.27|120.67|122.38|120.78|122.39|120.79|122.27|120.67|46
1681867500000|2023-04-19 01:25:00|122.37|120.77|122.38|120.78|122.47|120.87|122.37|120.77|53
1681867800000|2023-04-19 01:30:00|122.39|120.79|122.44|120.84|122.46|120.86|122.38|120.78|44
1681868100000|2023-04-19 01:35:00|122.43|120.83|122.35|120.75|122.44|120.84|122.32|120.72|83
1681868400000|2023-04-19 01:40:00|122.34|120.74|122.31|120.71|122.36|120.76|122.24|120.64|70
1681868700000|2023-04-19 01:45:00|122.32|120.72|122.17|120.57|122.39|120.79|122.16|120.56|86
1681869000000|2023-04-19 01:50:00|122.16|120.56|122.11|120.51|122.24|120.64|122.09|120.49|115
1681869300000|2023-04-19 01:55:00|122.12|120.52|122.13|120.53|122.17|120.57|121.92|120.32|94
1681869600000|2023-04-19 02:00:00|122.12|120.52|122.3|120.7|122.32|120.72|122.12|120.52|65
1681869900000|2023-04-19 02:05:00|122.29|120.69|122|120.4|122.3|120.7|121.8|120.2|185
1681870200000|2023-04-19 02:10:00|122.01|120.41|122.01|120.41|122.07|120.47|121.82|120.22|154
1681870500000|2023-04-19 02:15:00|122.02|120.42|121.91|120.31|122.06|120.46|121.87|120.27|164
1681870800000|2023-04-19 02:20:00|121.92|120.32|121.99|120.39|122.05|120.45|121.89|120.29|112
1681871100000|2023-04-19 02:25:00|122|120.4|122.08|120.48|122.08|120.48|121.94|120.34|87
1681871400000|2023-04-19 02:30:00|122.07|120.47|121.95|120.35|122.08|120.48|121.93|120.33|76
1681871700000|2023-04-19 02:35:00|121.96|120.36|121.94|120.34|122|120.4|121.88|120.28|88
1681872000000|2023-04-19 02:40:00|121.93|120.33|121.91|120.31|121.94|120.34|121.82|120.22|95
1681872300000|2023-04-19 02:45:00|121.92|120.32|121.83|120.23|121.94|120.34|121.81|120.21|107
1681872600000|2023-04-19 02:50:00|121.84|120.24|121.79|120.19|121.84|120.24|121.76|120.16|93
1681872900000|2023-04-19 02:55:00|121.8|120.2|121.78|120.18|121.85|120.25|121.77|120.17|57
1681873200000|2023-04-19 03:00:00|121.77|120.17|121.72|120.12|121.77|120.17|121.45|119.85|88
1681873500000|2023-04-19 03:05:00|121.73|120.13|121.62|120.02|121.75|120.15|121.49|119.89|73
1681873800000|2023-04-19 03:10:00|121.63|120.03|121.61|120.01|121.71|120.11|121.6|120|42
1681874100000|2023-04-19 03:15:00|121.62|120.02|121.71|120.11|121.74|120.14|121.61|120.01|49
1681874400000|2023-04-19 03:20:00|121.76|120.16|121.78|120.18|121.81|120.21|121.76|120.16|41
1681874700000|2023-04-19 03:25:00|121.76|120.16|121.81|120.21|121.83|120.23|121.76|120.16|41
1681875000000|2023-04-19 03:30:00|121.79|120.19|121.85|120.25|121.9|120.3|121.79|120.19|71
1681875300000|2023-04-19 03:35:00|121.84|120.24|121.9|120.3|121.9|120.3|121.78|120.18|60
1681875600000|2023-04-19 03:40:00|121.89|120.29|121.84|120.24|121.89|120.29|121.81|120.21|46
1681875900000|2023-04-19 03:45:00|121.83|120.23|121.89|120.29|121.9|120.3|121.65|120.05|92
1681876200000|2023-04-19 03:50:00|121.88|120.28|121.69|120.09|121.89|120.29|121.68|120.08|90
1681876500000|2023-04-19 03:55:00|121.7|120.1|121.7|120.1|121.71|120.11|121.62|120.02|66
1681876800000|2023-04-19 04:00:00|121.69|120.09|121.57|119.97|121.69|120.09|121.55|119.95|111
1681877100000|2023-04-19 04:05:00|121.56|119.96|121.57|119.97|121.59|119.99|121.49|119.89|90
1681877400000|2023-04-19 04:10:00|121.56|119.96|121.55|119.95|121.59|119.99|121.47|119.87|71
1681877700000|2023-04-19 04:15:00|121.56|119.96|121.55|119.95|121.57|119.97|121.33|119.73|107
1681878000000|2023-04-19 04:20:00|121.54|119.94|121.55|119.95|121.58|119.98|121.47|119.87|65
1681878300000|2023-04-19 04:25:00|121.54|119.94|121.73|120.13|121.76|120.16|121.54|119.94|61
1681878600000|2023-04-19 04:30:00|121.72|120.12|121.76|120.16|121.76|120.16|121.7|120.1|51
1681878900000|2023-04-19 04:35:00|121.75|120.15|121.74|120.14|121.77|120.17|121.73|120.13|40
1681879200000|2023-04-19 04:40:00|121.75|120.15|121.87|120.27|121.88|120.28|121.73|120.13|53
1681879500000|2023-04-19 04:45:00|121.88|120.28|121.87|120.27|121.89|120.29|121.85|120.25|69
1681879800000|2023-04-19 04:50:00|121.86|120.26|121.78|120.18|121.89|120.29|121.75|120.15|42
1681880100000|2023-04-19 04:55:00|121.77|120.17|121.76|120.16|121.78|120.18|121.65|120.05|48
1681880400000|2023-04-19 05:00:00|121.75|120.15|121.75|120.15|121.79|120.19|121.74|120.14|55
1681880700000|2023-04-19 05:05:00|121.74|120.14|121.86|120.26|121.89|120.29|121.74|120.14|36
1681881000000|2023-04-19 05:10:00|121.85|120.25|121.87|120.27|121.88|120.28|121.83|120.23|67
1681881300000|2023-04-19 05:15:00|121.86|120.26|121.86|120.26|121.88|120.28|121.85|120.25|46
1681881600000|2023-04-19 05:20:00|121.87|120.27|121.82|120.22|121.87|120.27|121.82|120.22|50
1681881900000|2023-04-19 05:25:00|121.83|120.23|121.64|120.04|121.84|120.24|121.63|120.03|67
1681882200000|2023-04-19 05:30:00|121.65|120.05|121.71|120.11|121.74|120.14|121.63|120.03|66
1681882500000|2023-04-19 05:35:00|121.7|120.1|121.68|120.08|121.73|120.13|121.68|120.08|44
1681882800000|2023-04-19 05:40:00|121.69|120.09|121.92|120.32|121.94|120.34|121.69|120.09|56
1681883100000|2023-04-19 05:45:00|121.93|120.33|121.97|120.37|121.97|120.37|121.93|120.33|19
1681883400000|2023-04-19 05:50:00|121.95|120.35|121.87|120.27|121.98|120.38|121.84|120.24|66
1681883700000|2023-04-19 05:55:00|121.86|120.26|121.97|120.37|121.98|120.38|121.86|120.26|69
1681884000000|2023-04-19 06:00:00|121.98|120.38|121.89|120.29|121.98|120.38|121.86|120.26|32
1681884300000|2023-04-19 06:05:00|121.88|120.28|121.78|120.18|121.89|120.29|121.78|120.18|69
1681884600000|2023-04-19 06:10:00|121.77|120.17|121.75|120.15|121.79|120.19|121.68|120.08|108
1681884900000|2023-04-19 06:15:00|121.76|120.16|121.32|119.72|121.77|120.17|121.01|119.41|270
1681885200000|2023-04-19 06:20:00|121.31|119.71|121.17|119.57|121.31|119.71|121.06|119.46|200
1681885500000|2023-04-19 06:25:00|121.16|119.56|121.01|119.41|121.26|119.66|120.97|119.37|195
1681885800000|2023-04-19 06:30:00|121|119.4|121.06|119.46|121.07|119.47|120.92|119.32|180
1681886100000|2023-04-19 06:35:00|121.05|119.45|121.05|119.45|121.15|119.55|120.95|119.35|161
1681886400000|2023-04-19 06:40:00|121.04|119.44|120.93|119.33|121.05|119.45|120.85|119.25|143
1681886700000|2023-04-19 06:45:00|120.94|119.34|120.98|119.38|120.99|119.39|120.7|119.1|231
1681887000000|2023-04-19 06:50:00|120.97|119.37|120.97|119.37|120.99|119.39|120.87|119.27|103
1681887300000|2023-04-19 06:55:00|120.98|119.38|120.78|119.18|121.01|119.41|120.72|119.12|137
1681887600000|2023-04-19 07:00:00|120.77|119.17|120.91|119.31|120.93|119.33|120.66|119.06|206
1681887900000|2023-04-19 07:05:00|120.9|119.3|120.97|119.37|121.03|119.43|120.83|119.23|150
1681888200000|2023-04-19 07:10:00|120.98|119.38|120.99|119.39|121.07|119.47|120.86|119.26|169
1681888500000|2023-04-19 07:15:00|121|119.4|120.98|119.38|121.09|119.49|120.96|119.36|157
1681888800000|2023-04-19 07:20:00|120.99|119.39|121.01|119.41|121.03|119.43|120.98|119.38|92
1681889100000|2023-04-19 07:25:00|121|119.4|121.02|119.42|121.1|119.5|120.99|119.39|78
1681889400000|2023-04-19 07:30:00|121.03|119.43|120.9|119.3|121.03|119.43|120.89|119.29|91
1681889700000|2023-04-19 07:35:00|120.89|119.29|120.96|119.36|120.99|119.39|120.88|119.28|51
1681890000000|2023-04-19 07:40:00|120.95|119.35|120.89|119.29|120.97|119.37|120.85|119.25|67
1681890300000|2023-04-19 07:45:00|120.88|119.28|120.89|119.29|120.99|119.39|120.87|119.27|52
1681890600000|2023-04-19 07:50:00|120.88|119.28|120.82|119.22|120.89|119.29|120.76|119.16|77
1681890900000|2023-04-19 07:55:00|120.83|119.23|120.4|118.8|120.93|119.33|120.27|118.67|83
1681891200000|2023-04-19 08:00:00|120.39|118.79|119.8|118.2|120.39|118.79|119.41|117.81|257
1681891500000|2023-04-19 08:05:00|119.82|118.22|119.13|117.53|119.91|118.31|119.01|117.41|272
1681891800000|2023-04-19 08:10:00|119.14|117.54|116.21|114.61|119.31|117.71|114.08|112.48|832
1681892100000|2023-04-19 08:15:00|116.22|114.62|115.96|114.36|116.79|115.19|115.93|114.33|564
1681892400000|2023-04-19 08:20:00|115.98|114.38|112.59|110.99|116.1|114.5|109.86|108.26|851
1681892700000|2023-04-19 08:25:00|112.6|111|112.97|111.37|113.44|111.84|112.41|110.81|698
1681893000000|2023-04-19 08:30:00|112.98|111.38|113.69|112.09|113.83|112.23|112.87|111.27|717
1681893300000|2023-04-19 08:35:00|113.68|112.08|114.13|112.53|114.37|112.77|113.68|112.08|619
1681893600000|2023-04-19 08:40:00|114.14|112.54|114.02|112.42|114.3|112.7|113.98|112.38|462
1681893900000|2023-04-19 08:45:00|114.01|112.41|113.93|112.33|114.3|112.7|113.69|112.09|471
1681894200000|2023-04-19 08:50:00|113.94|112.34|113.88|112.28|114.02|112.42|113.6|112|284
1681894500000|2023-04-19 08:55:00|113.89|112.29|113.32|111.72|113.89|112.29|113.21|111.61|338
1681894800000|2023-04-19 09:00:00|113.31|111.71|113.3|111.7|113.56|111.96|112.93|111.33|413
1681895100000|2023-04-19 09:05:00|113.29|111.69|113.41|111.81|113.42|111.82|112.97|111.37|358
1681895400000|2023-04-19 09:10:00|113.42|111.82|113.7|112.1|113.7|112.1|113.34|111.74|347
1681895700000|2023-04-19 09:15:00|113.69|112.09|113.23|111.63|113.71|112.11|112.91|111.31|458
1681896000000|2023-04-19 09:20:00|113.24|111.64|113.26|111.66|113.26|111.66|112.87|111.27|325
1681896300000|2023-04-19 09:25:00|113.27|111.67|113.41|111.81|113.41|111.81|113.15|111.55|210
1681896600000|2023-04-19 09:30:00|113.4|111.8|113.39|111.79|113.42|111.82|113.17|111.57|202
1681896900000|2023-04-19 09:35:00|113.4|111.8|113.6|112|113.67|112.07|113.38|111.78|251
1681897200000|2023-04-19 09:40:00|113.59|111.99|113.4|111.8|113.62|112.02|113.37|111.77|185
1681897500000|2023-04-19 09:45:00|113.37|111.77|113.41|111.81|113.52|111.92|113.33|111.73|154
1681897800000|2023-04-19 09:50:00|113.4|111.8|113.41|111.81|113.5|111.9|113.37|111.77|122
1681898100000|2023-04-19 09:55:00|113.4|111.8|113.44|111.84|113.5|111.9|113.33|111.73|163
1681898400000|2023-04-19 10:00:00|113.41|111.81|113.55|111.95|113.57|111.97|113.34|111.74|185
1681898700000|2023-04-19 10:05:00|113.54|111.94|113.7|112.1|113.72|112.12|113.54|111.94|111
1681899000000|2023-04-19 10:10:00|113.71|112.11|113.58|111.98|113.71|112.11|113.48|111.88|176
1681899300000|2023-04-19 10:15:00|113.57|111.97|113.6|112|113.62|112.02|113.4|111.8|169
1681899600000|2023-04-19 10:20:00|113.59|111.99|113.45|111.85|113.6|112|113.39|111.79|121
1681899900000|2023-04-19 10:25:00|113.42|111.82|113.39|111.79|113.59|111.99|113.38|111.78|101
1681900200000|2023-04-19 10:30:00|113.38|111.78|113.08|111.48|113.38|111.78|112.98|111.38|135
1681900500000|2023-04-19 10:35:00|113.06|111.46|113.1|111.5|113.2|111.6|112.85|111.25|233
1681900800000|2023-04-19 10:40:00|113.11|111.51|113.11|111.51|113.2|111.6|113.06|111.46|150
1681901100000|2023-04-19 10:45:00|113.1|111.5|112.95|111.35|113.15|111.55|112.92|111.32|156
1681901400000|2023-04-19 10:50:00|112.96|111.36|113.21|111.61|113.26|111.66|112.87|111.27|195
1681901700000|2023-04-19 10:55:00|113.22|111.62|113.25|111.65|113.26|111.66|113.18|111.58|147
1681902000000|2023-04-19 11:00:00|113.26|111.66|113.25|111.65|113.29|111.69|113.2|111.6|162
1681902300000|2023-04-19 11:05:00|113.24|111.64|113.23|111.63|113.26|111.66|113.05|111.45|117
1681902600000|2023-04-19 11:10:00|113.24|111.64|113.3|111.7|113.34|111.74|113.15|111.55|88
1681902900000|2023-04-19 11:15:00|113.31|111.71|113.36|111.76|113.51|111.91|113.24|111.64|124
1681903200000|2023-04-19 11:20:00|113.34|111.74|113.21|111.61|113.37|111.77|113.15|111.55|129
1681903500000|2023-04-19 11:25:00|113.2|111.6|113.36|111.76|113.37|111.77|113.19|111.59|93
1681903800000|2023-04-19 11:30:00|113.37|111.77|113.47|111.87|113.5|111.9|113.33|111.73|92
1681904100000|2023-04-19 11:35:00|113.48|111.88|113.63|112.03|113.63|112.03|113.39|111.79|125
1681904400000|2023-04-19 11:40:00|113.62|112.02|113.53|111.93|113.62|112.02|113.41|111.81|133
1681904700000|2023-04-19 11:45:00|113.52|111.92|113.46|111.86|113.57|111.97|113.4|111.8|100
1681905000000|2023-04-19 11:50:00|113.47|111.87|113.47|111.87|113.49|111.89|113.37|111.77|69
1681905300000|2023-04-19 11:55:00|113.49|111.89|113.48|111.88|113.5|111.9|113.46|111.86|37
1681905600000|2023-04-19 12:00:00|113.47|111.87|113.19|111.59|113.47|111.87|113.07|111.47|131
1681905900000|2023-04-19 12:05:00|113.2|111.6|113.21|111.61|113.27|111.67|113.19|111.59|55
1681906200000|2023-04-19 12:10:00|113.23|111.63|113.19|111.59|113.28|111.68|113.1|111.5|126
1681906500000|2023-04-19 12:15:00|113.2|111.6|113.16|111.56|113.3|111.7|113.08|111.48|91
1681906800000|2023-04-19 12:20:00|113.15|111.55|113.21|111.61|113.28|111.68|113.15|111.55|72
1681907100000|2023-04-19 12:25:00|113.2|111.6|113.3|111.7|113.32|111.72|113.18|111.58|71
1681907400000|2023-04-19 12:30:00|113.33|111.73|113.19|111.59|113.35|111.75|113.09|111.49|102
1681907700000|2023-04-19 12:35:00|113.18|111.58|113.2|111.6|113.2|111.6|113.07|111.47|96
1681908000000|2023-04-19 12:40:00|113.19|111.59|113.25|111.65|113.31|111.71|113.19|111.59|96
1681908300000|2023-04-19 12:45:00|113.24|111.64|113.11|111.51|113.25|111.65|113.03|111.43|130
1681908600000|2023-04-19 12:50:00|113.1|111.5|113.24|111.64|113.24|111.64|113.08|111.48|85
1681908900000|2023-04-19 12:55:00|113.23|111.63|113.18|111.58|113.23|111.63|113.07|111.47|83
1681909200000|2023-04-19 13:00:00|113.17|111.57|112.98|111.38|113.2|111.6|112.89|111.29|97
1681909500000|2023-04-19 13:05:00|113|111.4|113.11|111.51|113.16|111.56|112.99|111.39|83
1681909800000|2023-04-19 13:10:00|113.12|111.52|113.05|111.45|113.13|111.53|113.05|111.45|58
1681910100000|2023-04-19 13:15:00|113.06|111.46|113.33|111.73|113.35|111.75|113.06|111.46|66
1681910400000|2023-04-19 13:20:00|113.34|111.74|113.17|111.57|113.34|111.74|113.16|111.56|107
1681910700000|2023-04-19 13:25:00|113.18|111.58|113.34|111.74|113.35|111.75|113.16|111.56|137
1681911000000|2023-04-19 13:30:00|113.35|111.75|113.34|111.74|113.38|111.78|113.22|111.62|239
1681911300000|2023-04-19 13:35:00|113.33|111.73|113.24|111.64|113.38|111.78|113.21|111.61|153
1681911600000|2023-04-19 13:40:00|113.25|111.65|113.11|111.51|113.25|111.65|113.02|111.42|85
1681911900000|2023-04-19 13:45:00|113.1|111.5|113.26|111.66|113.31|111.71|113.07|111.47|108
1681912200000|2023-04-19 13:50:00|113.25|111.65|113.26|111.66|113.34|111.74|113.23|111.63|119
1681912500000|2023-04-19 13:55:00|113.27|111.67|113.44|111.84|113.47|111.87|113.27|111.67|140
1681912800000|2023-04-19 14:00:00|113.43|111.83|113.73|112.13|113.75|112.15|113.43|111.83|150
1681913100000|2023-04-19 14:05:00|113.74|112.14|113.89|112.29|113.91|112.31|113.62|112.02|201
1681913400000|2023-04-19 14:10:00|113.9|112.3|114.2|112.6|114.34|112.74|113.89|112.29|250
1681913700000|2023-04-19 14:15:00|114.21|112.61|114|112.4|114.22|112.62|113.89|112.29|194
1681914000000|2023-04-19 14:20:00|113.98|112.38|113.91|112.31|114.09|112.49|113.88|112.28|146
1681914300000|2023-04-19 14:25:00|113.92|112.32|114|112.4|114.03|112.43|113.81|112.21|108
1681914600000|2023-04-19 14:30:00|114.02|112.42|114.02|112.42|114.08|112.48|113.98|112.38|78
1681914900000|2023-04-19 14:35:00|114.04|112.44|114.41|112.81|114.42|112.82|114.03|112.43|128
1681915200000|2023-04-19 14:40:00|114.42|112.82|114.32|112.72|114.44|112.84|114.21|112.61|142
1681915500000|2023-04-19 14:45:00|114.31|112.71|114.31|112.71|114.37|112.77|114.12|112.52|128
1681915800000|2023-04-19 14:50:00|114.3|112.7|114.52|112.92|114.52|112.92|114.12|112.52|151
1681916100000|2023-04-19 14:55:00|114.51|112.91|114.22|112.62|114.53|112.93|114.2|112.6|171
1681916400000|2023-04-19 15:00:00|114.23|112.63|114.04|112.44|114.36|112.76|114.04|112.44|105
1681916700000|2023-04-19 15:05:00|114.05|112.45|113.93|112.33|114.05|112.45|113.9|112.3|152
1681917000000|2023-04-19 15:10:00|113.94|112.34|114.05|112.45|114.05|112.45|113.93|112.33|134
1681917300000|2023-04-19 15:15:00|114.06|112.46|114.41|112.81|114.43|112.83|114.06|112.46|174
1681917600000|2023-04-19 15:20:00|114.4|112.8|114.33|112.73|114.44|112.84|114.32|112.72|81
1681917900000|2023-04-19 15:25:00|114.32|112.72|114.13|112.53|114.34|112.74|114.02|112.42|95
1681918200000|2023-04-19 15:30:00|114.14|112.54|113.62|112.02|114.19|112.59|113.35|111.75|284
1681918500000|2023-04-19 15:35:00|113.61|112.01|113.7|112.1|113.86|112.26|113.59|111.99|186
1681918800000|2023-04-19 15:40:00|113.72|112.12|113.71|112.11|113.9|112.3|113.66|112.06|102
1681919100000|2023-04-19 15:45:00|113.72|112.12|113.71|112.11|113.9|112.3|113.42|111.82|300
1681919400000|2023-04-19 15:50:00|113.7|112.1|113.79|112.19|113.82|112.22|113.43|111.83|244
1681919700000|2023-04-19 15:55:00|113.8|112.2|113.63|112.03|113.84|112.24|113.6|112|188
1681920000000|2023-04-19 16:00:00|113.64|112.04|113.17|111.57|113.67|112.07|113.12|111.52|190
1681920300000|2023-04-19 16:05:00|113.16|111.56|113.49|111.89|113.62|112.02|113.16|111.56|152
1681920600000|2023-04-19 16:10:00|113.5|111.9|113.69|112.09|113.71|112.11|113.48|111.88|73
1681920900000|2023-04-19 16:15:00|113.7|112.1|113.73|112.13|113.94|112.34|113.63|112.03|177
1681921200000|2023-04-19 16:20:00|113.75|112.15|113.56|111.96|113.78|112.18|113.56|111.96|107
1681921500000|2023-04-19 16:25:00|113.57|111.97|113.59|111.99|113.64|112.04|113.56|111.96|60
1681921800000|2023-04-19 16:30:00|113.56|111.96|113.63|112.03|113.67|112.07|113.56|111.96|86
1681922100000|2023-04-19 16:35:00|113.64|112.04|113.44|111.84|113.69|112.09|113.42|111.82|121
1681922400000|2023-04-19 16:40:00|113.45|111.85|113.33|111.73|113.58|111.98|113.32|111.72|141
1681922700000|2023-04-19 16:45:00|113.34|111.74|113.28|111.68|113.44|111.84|113.21|111.61|160
1681923000000|2023-04-19 16:50:00|113.27|111.67|113.27|111.67|113.32|111.72|113.21|111.61|203
1681923300000|2023-04-19 16:55:00|113.3|111.7|113.28|111.68|113.38|111.78|113.23|111.63|117
1681923600000|2023-04-19 17:00:00|113.29|111.69|113.26|111.66|113.5|111.9|113.21|111.61|122
1681923900000|2023-04-19 17:05:00|113.27|111.67|113.23|111.63|113.46|111.86|113.23|111.63|130
1681924200000|2023-04-19 17:10:00|113.21|111.61|113.12|111.52|113.33|111.73|113.03|111.43|133
1681924500000|2023-04-19 17:15:00|113.13|111.53|112.38|110.78|113.15|111.55|112.31|110.71|288
1681924800000|2023-04-19 17:20:00|112.39|110.79|112.74|111.14|112.84|111.24|112.37|110.77|379
1681925100000|2023-04-19 17:25:00|112.73|111.13|112.63|111.03|112.75|111.15|112.61|111.01|173
1681925400000|2023-04-19 17:30:00|112.64|111.04|112.54|110.94|112.73|111.13|112.35|110.75|228
1681925700000|2023-04-19 17:35:00|112.53|110.93|112.22|110.62|112.59|110.99|112.22|110.62|229
1681926000000|2023-04-19 17:40:00|112.23|110.63|112.2|110.6|112.37|110.77|111.84|110.24|387
1681926300000|2023-04-19 17:45:00|112.21|110.61|112.46|110.86|112.46|110.86|112.12|110.52|251
1681926600000|2023-04-19 17:50:00|112.45|110.85|112.72|111.12|112.79|111.19|112.42|110.82|173
1681926900000|2023-04-19 17:55:00|112.71|111.11|112.85|111.25|112.85|111.25|112.71|111.11|123
1681927200000|2023-04-19 18:00:00|112.86|111.26|112.82|111.22|113.06|111.46|112.76|111.16|205
1681927500000|2023-04-19 18:05:00|112.83|111.23|112.75|111.15|112.85|111.25|112.75|111.15|111
1681927800000|2023-04-19 18:10:00|112.78|111.18|112.72|111.12|112.78|111.18|112.7|111.1|94
1681928100000|2023-04-19 18:15:00|112.73|111.13|112.65|111.05|112.82|111.22|112.63|111.03|107
1681928400000|2023-04-19 18:20:00|112.64|111.04|112.65|111.05|112.69|111.09|112.58|110.98|125
1681928700000|2023-04-19 18:25:00|112.66|111.06|112.64|111.04|112.67|111.07|112.5|110.9|114
1681929000000|2023-04-19 18:30:00|112.63|111.03|112.4|110.8|112.64|111.04|112.32|110.72|147
1681929300000|2023-04-19 18:35:00|112.39|110.79|112.24|110.64|112.43|110.83|112.2|110.6|131
1681929600000|2023-04-19 18:40:00|112.25|110.65|112.24|110.64|112.35|110.75|112.21|110.61|79
1681929900000|2023-04-19 18:45:00|112.25|110.65|112.27|110.67|112.3|110.7|112.12|110.52|165
1681930200000|2023-04-19 18:50:00|112.28|110.68|112.36|110.76|112.37|110.77|112.24|110.64|202
1681930500000|2023-04-19 18:55:00|112.35|110.75|112.46|110.86|112.48|110.88|112.25|110.65|139
1681930800000|2023-04-19 19:00:00|112.47|110.87|112.45|110.85|112.48|110.88|112.25|110.65|212
1681931100000|2023-04-19 19:05:00|112.44|110.84|112.5|110.9|112.51|110.91|112.41|110.81|122
1681931400000|2023-04-19 19:10:00|112.49|110.89|112.62|111.02|112.64|111.04|112.49|110.89|62
1681931700000|2023-04-19 19:15:00|112.63|111.03|112.74|111.14|112.8|111.2|112.62|111.02|94
1681932000000|2023-04-19 19:20:00|112.75|111.15|112.74|111.14|112.76|111.16|112.72|111.12|70
1681932300000|2023-04-19 19:25:00|112.73|111.13|112.66|111.06|112.77|111.17|112.65|111.05|68
1681932600000|2023-04-19 19:30:00|112.65|111.05|112.61|111.01|112.85|111.25|112.61|111.01|94
1681932900000|2023-04-19 19:35:00|112.6|111|112.52|110.92|112.69|111.09|112.5|110.9|105
1681933200000|2023-04-19 19:40:00|112.51|110.91|112.56|110.96|112.57|110.97|112.48|110.88|96
1681933500000|2023-04-19 19:45:00|112.55|110.95|112.43|110.83|112.55|110.95|112.3|110.7|100
1681933800000|2023-04-19 19:50:00|112.42|110.82|112.41|110.81|112.45|110.85|112.34|110.74|142
1681934100000|2023-04-19 19:55:00|112.4|110.8|112.35|110.75|112.46|110.86|112.28|110.68|113
1681934400000|2023-04-19 20:00:00|112.34|110.74|112.14|110.54|112.45|110.85|112.13|110.53|143
1681934700000|2023-04-19 20:05:00|112.13|110.53|112.75|111.15|112.86|111.26|112.13|110.53|305
1681935000000|2023-04-19 20:10:00|112.74|111.14|112.51|110.91|112.75|111.15|112.49|110.89|163
1681935300000|2023-04-19 20:15:00|112.5|110.9|112.42|110.82|112.56|110.96|112.42|110.82|131
1681935600000|2023-04-19 20:20:00|112.4|110.8|112.03|110.43|112.4|110.8|112.02|110.42|106
1681935900000|2023-04-19 20:25:00|112.02|110.42|111.98|110.38|112.22|110.62|111.86|110.26|179
1681936200000|2023-04-19 20:30:00|111.97|110.37|111.89|110.29|112.02|110.42|111.77|110.17|155
1681936500000|2023-04-19 20:35:00|111.9|110.3|112|110.4|112.04|110.44|111.9|110.3|85
1681936800000|2023-04-19 20:40:00|112.01|110.41|112.02|110.42|112.06|110.46|111.95|110.35|75
1681937100000|2023-04-19 20:45:00|112.01|110.41|112|110.4|112.05|110.45|111.9|110.3|88
1681937400000|2023-04-19 20:50:00|112.01|110.41|111.93|110.33|112.06|110.46|111.87|110.27|134
1681937700000|2023-04-19 20:55:00|111.94|110.34|111.98|110.38|112.06|110.46|111.91|110.31|141
1681938000000|2023-04-19 21:00:00|111.97|110.37|111.79|110.19|112.04|110.44|111.79|110.19|82
1681938300000|2023-04-19 21:05:00|111.78|110.18|111.56|109.96|111.78|110.18|111.32|109.72|151
1681938600000|2023-04-19 21:10:00|111.55|109.95|111.51|109.91|111.62|110.02|111.41|109.81|102
1681938900000|2023-04-19 21:15:00|111.52|109.92|111.03|109.43|111.64|110.04|110.65|109.05|261
1681939200000|2023-04-19 21:20:00|111.04|109.44|110.92|109.32|111.12|109.52|109.85|108.25|334
1681939500000|2023-04-19 21:25:00|110.93|109.33|110.62|109.02|110.94|109.34|110.49|108.89|201
1681939800000|2023-04-19 21:30:00|110.64|109.04|110.72|109.12|110.84|109.24|110.36|108.76|249
1681940100000|2023-04-19 21:35:00|110.71|109.11|110.81|109.21|110.83|109.23|110.62|109.02|117
1681940400000|2023-04-19 21:40:00|110.8|109.2|110.79|109.19|110.82|109.22|110.66|109.06|120
1681940700000|2023-04-19 21:45:00|110.8|109.2|111.35|109.75|111.36|109.76|110.8|109.2|101
1681941000000|2023-04-19 21:50:00|111.36|109.76|111.45|109.85|111.47|109.87|111.33|109.73|41
1681941300000|2023-04-19 21:55:00|111.46|109.86|111.67|110.07|111.68|110.08|111.45|109.85|55
1681941600000|2023-04-19 22:00:00|111.68|110.08|111.71|110.11|111.79|110.19|111.63|110.03|163
1681941900000|2023-04-19 22:05:00|111.72|110.12|111.84|110.24|111.84|110.24|111.71|110.11|71
1681942200000|2023-04-19 22:10:00|111.86|110.26|111.67|110.07|111.9|110.3|111.67|110.07|68
1681942500000|2023-04-19 22:15:00|111.68|110.08|111.74|110.14|111.84|110.24|111.67|110.07|71
1681942800000|2023-04-19 22:20:00|111.75|110.15|111.42|109.82|111.82|110.22|111.42|109.82|74
1681943100000|2023-04-19 22:25:00|111.4|109.8|111.42|109.82|111.44|109.84|111.35|109.75|78
1681943400000|2023-04-19 22:30:00|111.41|109.81|111.44|109.84|111.55|109.95|111.32|109.72|138
1681943700000|2023-04-19 22:35:00|111.45|109.85|111.43|109.83|111.45|109.85|111.35|109.75|100
1681944000000|2023-04-19 22:40:00|111.42|109.82|111.56|109.96|111.6|110|111.41|109.81|58
1681944300000|2023-04-19 22:45:00|111.54|109.94|111.48|109.88|111.55|109.95|111.44|109.84|61
1681944600000|2023-04-19 22:50:00|111.5|109.9|111.48|109.88|111.51|109.91|111.46|109.86|38
1681944900000|2023-04-19 22:55:00|111.47|109.87|111.41|109.81|111.49|109.89|111.36|109.76|80
1681945200000|2023-04-19 23:00:00|111.4|109.8|111.01|109.41|111.42|109.82|110.92|109.32|157
1681945500000|2023-04-19 23:05:00|111|109.4|110.92|109.32|111.11|109.51|110.85|109.25|207
1681945800000|2023-04-19 23:10:00|110.93|109.33|110.78|109.18|110.93|109.33|110.62|109.02|247
1681946100000|2023-04-19 23:15:00|110.8|109.2|110.52|108.92|110.96|109.36|110.52|108.92|267
1681946400000|2023-04-19 23:20:00|110.51|108.91|109.75|108.15|110.54|108.94|108.97|107.37|718
1681946700000|2023-04-19 23:25:00|109.73|108.13|109.87|108.27|110.14|108.54|109.58|107.98|505
1681947000000|2023-04-19 23:30:00|109.84|108.24|109.97|108.37|110.03|108.43|109.73|108.13|340
1681947300000|2023-04-19 23:35:00|109.98|108.38|110.22|108.62|110.32|108.72|109.73|108.13|229
1681947600000|2023-04-19 23:40:00|110.23|108.63|110.38|108.78|110.4|108.8|110.12|108.52|248
1681947900000|2023-04-19 23:45:00|110.39|108.79|110.65|109.05|110.7|109.1|110.39|108.79|159
1681948200000|2023-04-19 23:50:00|110.66|109.06|110.93|109.33|110.99|109.39|110.45|108.85|257
1681948500000|2023-04-19 23:55:00|110.92|109.32|110.83|109.23|111.12|109.52|110.83|109.23|129
1681948800000|2023-04-20 00:00:00|110.81|109.21|110.81|109.21|110.83|109.23|110.58|108.98|191
1681949100000|2023-04-20 00:05:00|110.82|109.22|110.81|109.21|110.82|109.22|110.57|108.97|95
1681949400000|2023-04-20 00:10:00|110.82|109.22|110.86|109.26|110.94|109.34|110.6|109|152
1681949700000|2023-04-20 00:15:00|110.82|109.22|111.21|109.61|111.22|109.62|110.82|109.22|171
1681950000000|2023-04-20 00:20:00|111.2|109.6|111.41|109.81|111.46|109.86|111.19|109.59|134
1681950300000|2023-04-20 00:25:00|111.4|109.8|111.69|110.09|111.71|110.11|111.38|109.78|168
1681950600000|2023-04-20 00:30:00|111.67|110.07|111.52|109.92|111.69|110.09|111.45|109.85|166
1681950900000|2023-04-20 00:35:00|111.53|109.93|111.67|110.07|111.69|110.09|111.51|109.91|164
1681951200000|2023-04-20 00:40:00|111.69|110.09|111.74|110.14|111.79|110.19|111.67|110.07|114
1681951500000|2023-04-20 00:45:00|111.73|110.13|111.75|110.15|111.94|110.34|111.66|110.06|136
1681951800000|2023-04-20 00:50:00|111.76|110.16|111.71|110.11|111.82|110.22|111.62|110.02|128
1681952100000|2023-04-20 00:55:00|111.72|110.12|111.72|110.12|111.74|110.14|111.63|110.03|79
1681952400000|2023-04-20 01:00:00|111.71|110.11|111.58|109.98|111.81|110.21|111.56|109.96|150
1681952700000|2023-04-20 01:05:00|111.57|109.97|111.37|109.77|111.63|110.03|111.34|109.74|156
1681953000000|2023-04-20 01:10:00|111.36|109.76|111.48|109.88|111.49|109.89|111.34|109.74|164
1681953300000|2023-04-20 01:15:00|111.47|109.87|111.58|109.98|111.64|110.04|111.44|109.84|88
1681953600000|2023-04-20 01:20:00|111.59|109.99|111.63|110.03|111.63|110.03|111.59|109.99|57
1681953900000|2023-04-20 01:25:00|111.64|110.04|111.49|109.89|111.67|110.07|111.49|109.89|84
1681954200000|2023-04-20 01:30:00|111.5|109.9|111.81|110.21|111.9|110.3|111.49|109.89|139
1681954500000|2023-04-20 01:35:00|111.82|110.22|112.05|110.45|112.06|110.46|111.79|110.19|105
1681954800000|2023-04-20 01:40:00|112.06|110.46|112.03|110.43|112.29|110.69|112.02|110.42|160
1681955100000|2023-04-20 01:45:00|112.04|110.44|111.87|110.27|112.04|110.44|111.86|110.26|75
1681955400000|2023-04-20 01:50:00|111.88|110.28|111.95|110.35|112.12|110.52|111.86|110.26|109
1681955700000|2023-04-20 01:55:00|111.94|110.34|111.88|110.28|111.95|110.35|111.78|110.18|67
1681956000000|2023-04-20 02:00:00|111.87|110.27|111.8|110.2|111.94|110.34|111.74|110.14|85
1681956300000|2023-04-20 02:05:00|111.81|110.21|111.81|110.21|111.83|110.23|111.79|110.19|111
1681956600000|2023-04-20 02:10:00|111.8|110.2|111.78|110.18|111.8|110.2|111.52|109.92|150
1681956900000|2023-04-20 02:15:00|111.79|110.19|111.61|110.01|111.79|110.19|111.55|109.95|144
1681957200000|2023-04-20 02:20:00|111.6|110|111.59|109.99|111.65|110.05|111.44|109.84|146
1681957500000|2023-04-20 02:25:00|111.61|110.01|111.61|110.01|111.65|110.05|111.6|110|90
1681957800000|2023-04-20 02:30:00|111.6|110|111.47|109.87|111.63|110.03|111.42|109.82|103
1681958100000|2023-04-20 02:35:00|111.46|109.86|111.41|109.81|111.46|109.86|111.31|109.71|154
1681958400000|2023-04-20 02:40:00|111.42|109.82|111.24|109.64|111.42|109.82|111.02|109.42|225
1681958700000|2023-04-20 02:45:00|111.23|109.63|111.03|109.43|111.23|109.63|110.78|109.18|333
1681959000000|2023-04-20 02:50:00|111.02|109.42|111.1|109.5|111.23|109.63|110.9|109.3|207
1681959300000|2023-04-20 02:55:00|111.12|109.52|110.76|109.16|111.12|109.52|110.66|109.06|140
1681959600000|2023-04-20 03:00:00|110.77|109.17|110.44|108.84|110.88|109.28|110.44|108.84|307
1681959900000|2023-04-20 03:05:00|110.43|108.83|110.44|108.84|110.45|108.85|109.94|108.34|440
1681960200000|2023-04-20 03:10:00|110.45|108.85|111.03|109.43|111.11|109.51|110.45|108.85|258
1681960500000|2023-04-20 03:15:00|111.04|109.44|111.28|109.68|111.29|109.69|110.99|109.39|172
1681960800000|2023-04-20 03:20:00|111.29|109.69|111.41|109.81|111.43|109.83|111.27|109.67|119
1681961100000|2023-04-20 03:25:00|111.4|109.8|111.2|109.6|111.4|109.8|111.08|109.48|182
1681961400000|2023-04-20 03:30:00|111.19|109.59|111.08|109.48|111.37|109.77|111.05|109.45|167
1681961700000|2023-04-20 03:35:00|111.12|109.52|111.36|109.76|111.43|109.83|111.1|109.5|157
1681962000000|2023-04-20 03:40:00|111.35|109.75|111.37|109.77|111.43|109.83|111.25|109.65|74
1681962300000|2023-04-20 03:45:00|111.36|109.76|111.49|109.89|111.56|109.96|111.27|109.67|141
1681962600000|2023-04-20 03:50:00|111.48|109.88|111.35|109.75|111.48|109.88|111.29|109.69|157
1681962900000|2023-04-20 03:55:00|111.34|109.74|111.34|109.74|111.45|109.85|111.29|109.69|86
1681963200000|2023-04-20 04:00:00|111.35|109.75|111.59|109.99|111.62|110.02|111.25|109.65|110
1681963500000|2023-04-20 04:05:00|111.56|109.96|111.6|110|111.62|110.02|111.41|109.81|251
1681963800000|2023-04-20 04:10:00|111.59|109.99|111.49|109.89|111.61|110.01|111.46|109.86|81
1681964100000|2023-04-20 04:15:00|111.5|109.9|111.5|109.9|111.62|110.02|111.39|109.79|112
1681964400000|2023-04-20 04:20:00|111.51|109.91|111.63|110.03|111.66|110.06|111.51|109.91|78
1681964700000|2023-04-20 04:25:00|111.64|110.04|111.71|110.11|111.73|110.13|111.62|110.02|64
1681965000000|2023-04-20 04:30:00|111.72|110.12|111.53|109.93|111.72|110.12|111.47|109.87|94
1681965300000|2023-04-20 04:35:00|111.52|109.92|111.54|109.94|111.55|109.95|111.51|109.91|84
1681965600000|2023-04-20 04:40:00|111.55|109.95|111.53|109.93|111.55|109.95|111.46|109.86|134
1681965900000|2023-04-20 04:45:00|111.54|109.94|111.64|110.04|111.7|110.1|111.54|109.94|87
1681966200000|2023-04-20 04:50:00|111.63|110.03|111.71|110.11|111.74|110.14|111.63|110.03|60
1681966500000|2023-04-20 04:55:00|111.69|110.09|111.59|109.99|111.71|110.11|111.51|109.91|97
1681966800000|2023-04-20 05:00:00|111.6|110|111.74|110.14|111.82|110.22|111.6|110|111
1681967100000|2023-04-20 05:05:00|111.75|110.15|111.95|110.35|111.95|110.35|111.75|110.15|38
1681967400000|2023-04-20 05:10:00|111.96|110.36|111.63|110.03|111.97|110.37|111.61|110.01|84
1681967700000|2023-04-20 05:15:00|111.64|110.04|111.58|109.98|111.75|110.15|111.57|109.97|87
1681968000000|2023-04-20 05:20:00|111.59|109.99|111.52|109.92|111.68|110.08|111.49|109.89|85
1681968300000|2023-04-20 05:25:00|111.53|109.93|111.55|109.95|111.59|109.99|111.47|109.87|116
1681968600000|2023-04-20 05:30:00|111.56|109.96|111.32|109.72|111.65|110.05|111.32|109.72|133
1681968900000|2023-04-20 05:35:00|111.33|109.73|111.35|109.75|111.4|109.8|111.23|109.63|92
1681969200000|2023-04-20 05:40:00|111.36|109.76|111.31|109.71|111.36|109.76|111.2|109.6|104
1681969500000|2023-04-20 05:45:00|111.32|109.72|111.22|109.62|111.32|109.72|111.18|109.58|76
1681969800000|2023-04-20 05:50:00|111.23|109.63|111.23|109.63|111.36|109.76|111.16|109.56|80
1681970100000|2023-04-20 05:55:00|111.24|109.64|111.52|109.92|111.52|109.92|111.24|109.64|71
1681970400000|2023-04-20 06:00:00|111.53|109.93|111.59|109.99|111.76|110.16|111.4|109.8|92
1681970700000|2023-04-20 06:05:00|111.6|110|111.81|110.21|111.94|110.34|111.59|109.99|138
1681971000000|2023-04-20 06:10:00|111.8|110.2|111.91|110.31|111.98|110.38|111.73|110.13|143
1681971300000|2023-04-20 06:15:00|111.92|110.32|112.21|110.61|112.22|110.62|111.9|110.3|186
1681971600000|2023-04-20 06:20:00|112.22|110.62|112.23|110.63|112.29|110.69|112.11|110.51|122
1681971900000|2023-04-20 06:25:00|112.22|110.62|112.03|110.43|112.23|110.63|112.01|110.41|79
1681972200000|2023-04-20 06:30:00|112.04|110.44|111.83|110.23|112.06|110.46|111.81|110.21|79
1681972500000|2023-04-20 06:35:00|111.82|110.22|111.84|110.24|111.95|110.35|111.81|110.21|60
1681972800000|2023-04-20 06:40:00|111.83|110.23|111.85|110.25|112|110.4|111.83|110.23|119
1681973100000|2023-04-20 06:45:00|111.84|110.24|111.82|110.22|111.95|110.35|111.8|110.2|101
1681973400000|2023-04-20 06:50:00|111.83|110.23|111.74|110.14|111.86|110.26|111.73|110.13|136
1681973700000|2023-04-20 06:55:00|111.75|110.15|111.71|110.11|111.93|110.33|111.69|110.09|103
1681974000000|2023-04-20 07:00:00|111.7|110.1|111.84|110.24|111.86|110.26|111.59|109.99|137
1681974300000|2023-04-20 07:05:00|111.83|110.23|111.66|110.06|111.84|110.24|111.65|110.05|98
1681974600000|2023-04-20 07:10:00|111.67|110.07|111.66|110.06|111.75|110.15|111.65|110.05|81
1681974900000|2023-04-20 07:15:00|111.67|110.07|111.73|110.13|111.75|110.15|111.66|110.06|70
1681975200000|2023-04-20 07:20:00|111.72|110.12|111.63|110.03|111.73|110.13|111.58|109.98|77
1681975500000|2023-04-20 07:25:00|111.62|110.02|111.61|110.01|111.65|110.05|111.48|109.88|81
1681975800000|2023-04-20 07:30:00|111.6|110|111.51|109.91|111.63|110.03|111.47|109.87|116
1681976100000|2023-04-20 07:35:00|111.5|109.9|111.72|110.12|111.75|110.15|111.44|109.84|153
1681976400000|2023-04-20 07:40:00|111.71|110.11|111.51|109.91|111.72|110.12|111.44|109.84|150
1681976700000|2023-04-20 07:45:00|111.5|109.9|111.53|109.93|111.61|110.01|111.43|109.83|101
1681977000000|2023-04-20 07:50:00|111.54|109.94|111.5|109.9|111.7|110.1|111.47|109.87|95
1681977300000|2023-04-20 07:55:00|111.51|109.91|111.36|109.76|111.57|109.97|111.26|109.66|87
1681977600000|2023-04-20 08:00:00|111.35|109.75|111.31|109.71|111.42|109.82|111.26|109.66|109
1681977900000|2023-04-20 08:05:00|111.3|109.7|111.54|109.94|111.54|109.94|111.3|109.7|115
1681978200000|2023-04-20 08:10:00|111.53|109.93|111.75|110.15|111.79|110.19|111.53|109.93|75
1681978500000|2023-04-20 08:15:00|111.76|110.16|111.68|110.08|111.77|110.17|111.58|109.98|79
1681978800000|2023-04-20 08:20:00|111.69|110.09|111.92|110.32|111.92|110.32|111.69|110.09|89
1681979100000|2023-04-20 08:25:00|111.91|110.31|111.91|110.31|111.91|110.31|111.71|110.11|109
1681979400000|2023-04-20 08:30:00|111.9|110.3|111.79|110.19|111.98|110.38|111.73|110.13|157
1681979700000|2023-04-20 08:35:00|111.78|110.18|111.56|109.96|111.83|110.23|111.42|109.82|173
1681980000000|2023-04-20 08:40:00|111.55|109.95|111.49|109.89|111.73|110.13|111.49|109.89|187
1681980300000|2023-04-20 08:45:00|111.48|109.88|111.53|109.93|111.69|110.09|111.43|109.83|156
1681980600000|2023-04-20 08:50:00|111.52|109.92|111.51|109.91|111.68|110.08|111.51|109.91|93
1681980900000|2023-04-20 08:55:00|111.52|109.92|111.52|109.92|111.66|110.06|111.49|109.89|95
1681981200000|2023-04-20 09:00:00|111.51|109.91|111.72|110.12|111.77|110.17|111.47|109.87|120
1681981500000|2023-04-20 09:05:00|111.75|110.15|111.67|110.07|111.76|110.16|111.64|110.04|84
1681981800000|2023-04-20 09:10:00|111.66|110.06|111.58|109.98|111.75|110.15|111.58|109.98|68
1681982100000|2023-04-20 09:15:00|111.57|109.97|111.71|110.11|111.71|110.11|111.56|109.96|50
1681982400000|2023-04-20 09:20:00|111.7|110.1|111.53|109.93|111.72|110.12|111.49|109.89|80
1681982700000|2023-04-20 09:25:00|111.52|109.92|111.55|109.95|111.58|109.98|111.4|109.8|85
1681983000000|2023-04-20 09:30:00|111.54|109.94|111.71|110.11|111.75|110.15|111.53|109.93|75
1681983300000|2023-04-20 09:35:00|111.7|110.1|111.65|110.05|111.79|110.19|111.65|110.05|87
1681983600000|2023-04-20 09:40:00|111.66|110.06|111.6|110|111.73|110.13|111.57|109.97|101
1681983900000|2023-04-20 09:45:00|111.64|110.04|111.47|109.87|111.66|110.06|111.46|109.86|51
1681984200000|2023-04-20 09:50:00|111.46|109.86|111.47|109.87|111.56|109.96|111.45|109.85|85
1681984500000|2023-04-20 09:55:00|111.48|109.88|111.49|109.89|111.57|109.97|111.45|109.85|94
1681984800000|2023-04-20 10:00:00|111.48|109.88|111.8|110.2|111.8|110.2|111.46|109.86|85
1681985100000|2023-04-20 10:05:00|111.81|110.21|111.7|110.1|111.89|110.29|111.7|110.1|73
1681985400000|2023-04-20 10:10:00|111.69|110.09|111.64|110.04|111.73|110.13|111.62|110.02|68
1681985700000|2023-04-20 10:15:00|111.63|110.03|111.47|109.87|111.63|110.03|111.41|109.81|76
1681986000000|2023-04-20 10:20:00|111.46|109.86|111.23|109.63|111.46|109.86|111.18|109.58|121
1681986300000|2023-04-20 10:25:00|111.22|109.62|111.24|109.64|111.31|109.71|111.18|109.58|96
1681986600000|2023-04-20 10:30:00|111.25|109.65|111.26|109.66|111.3|109.7|111.08|109.48|123
1681986900000|2023-04-20 10:35:00|111.27|109.67|111.21|109.61|111.31|109.71|111.18|109.58|61
1681987200000|2023-04-20 10:40:00|111.22|109.62|111.36|109.76|111.38|109.78|111.22|109.62|60
1681987500000|2023-04-20 10:45:00|111.37|109.77|111.31|109.71|111.38|109.78|111.2|109.6|81
1681987800000|2023-04-20 10:50:00|111.3|109.7|111.28|109.68|111.38|109.78|111.16|109.56|86
1681988100000|2023-04-20 10:55:00|111.27|109.67|111.28|109.68|111.5|109.9|111.26|109.66|114
1681988400000|2023-04-20 11:00:00|111.29|109.69|111.14|109.54|111.38|109.78|111.12|109.52|87
1681988700000|2023-04-20 11:05:00|111.13|109.53|110.81|109.21|111.14|109.54|110.79|109.19|166
1681989000000|2023-04-20 11:10:00|110.82|109.22|110.92|109.32|110.94|109.34|110.82|109.22|122
1681989300000|2023-04-20 11:15:00|110.93|109.33|110.82|109.22|110.93|109.33|110.68|109.08|130
1681989600000|2023-04-20 11:20:00|110.81|109.21|111.15|109.55|111.16|109.56|110.81|109.21|124
1681989900000|2023-04-20 11:25:00|111.14|109.54|111.28|109.68|111.29|109.69|111.12|109.52|75
1681990200000|2023-04-20 11:30:00|111.27|109.67|111.03|109.43|111.29|109.69|110.94|109.34|97
1681990500000|2023-04-20 11:35:00|111.04|109.44|110.99|109.39|111.15|109.55|110.88|109.28|108
1681990800000|2023-04-20 11:40:00|111|109.4|110.88|109.28|111.02|109.42|110.81|109.21|233
1681991100000|2023-04-20 11:45:00|110.91|109.31|111.01|109.41|111.02|109.42|110.65|109.05|194
1681991400000|2023-04-20 11:50:00|111|109.4|110.54|108.94|111|109.4|110.5|108.9|243
1681991700000|2023-04-20 11:55:00|110.55|108.95|110.79|109.19|110.88|109.28|110.55|108.95|116
1681992000000|2023-04-20 12:00:00|110.83|109.23|111.03|109.43|111.03|109.43|110.59|108.99|213
1681992300000|2023-04-20 12:05:00|111.02|109.42|111.23|109.63|111.32|109.72|111.02|109.42|172
1681992600000|2023-04-20 12:10:00|111.24|109.64|111|109.4|111.25|109.65|110.86|109.26|157
1681992900000|2023-04-20 12:15:00|110.99|109.39|111.1|109.5|111.15|109.55|110.47|108.87|271
1681993200000|2023-04-20 12:20:00|111.11|109.51|111.54|109.94|111.66|110.06|111.09|109.49|296
1681993500000|2023-04-20 12:25:00|111.55|109.95|111.53|109.93|111.63|110.03|111.41|109.81|144
1681993800000|2023-04-20 12:30:00|111.54|109.94|111.91|110.31|112.07|110.47|111.54|109.94|299
1681994100000|2023-04-20 12:35:00|111.9|110.3|112.04|110.44|112.11|110.51|111.82|110.22|272
1681994400000|2023-04-20 12:40:00|112.05|110.45|111.85|110.25|112.09|110.49|111.84|110.24|173
1681994700000|2023-04-20 12:45:00|111.86|110.26|112.07|110.47|112.1|110.5|111.85|110.25|147
1681995000000|2023-04-20 12:50:00|112.06|110.46|112.17|110.57|112.21|110.61|112.03|110.43|141
1681995300000|2023-04-20 12:55:00|112.19|110.59|112.17|110.57|112.21|110.61|112.07|110.47|67
1681995600000|2023-04-20 13:00:00|112.18|110.58|111.98|110.38|112.19|110.59|111.93|110.33|156
1681995900000|2023-04-20 13:05:00|111.97|110.37|111.97|110.37|112.03|110.43|111.94|110.34|95
1681996200000|2023-04-20 13:10:00|111.96|110.36|112.03|110.43|112.05|110.45|111.94|110.34|62
1681996500000|2023-04-20 13:15:00|112.02|110.42|111.78|110.18|112.03|110.43|111.76|110.16|148
1681996800000|2023-04-20 13:20:00|111.77|110.17|111.83|110.23|111.86|110.26|111.59|109.99|161
1681997100000|2023-04-20 13:25:00|111.82|110.22|111.71|110.11|111.88|110.28|111.64|110.04|166
1681997400000|2023-04-20 13:30:00|111.7|110.1|111.73|110.13|111.95|110.35|111.44|109.84|322
1681997700000|2023-04-20 13:35:00|111.72|110.12|111.65|110.05|111.93|110.33|111.45|109.85|342
1681998000000|2023-04-20 13:40:00|111.64|110.04|111.38|109.78|111.82|110.22|111.23|109.63|248
1681998300000|2023-04-20 13:45:00|111.4|109.8|111.59|109.99|111.61|110.01|111.25|109.65|237
1681998600000|2023-04-20 13:50:00|111.55|109.95|111.83|110.23|111.87|110.27|111.5|109.9|147
1681998900000|2023-04-20 13:55:00|111.84|110.24|111.92|110.32|112.04|110.44|111.78|110.18|105
1681999200000|2023-04-20 14:00:00|111.89|110.29|111.8|110.2|112.03|110.43|111.8|110.2|182
1681999500000|2023-04-20 14:05:00|111.79|110.19|111.95|110.35|112.01|110.41|111.71|110.11|162
1681999800000|2023-04-20 14:10:00|111.97|110.37|112.16|110.56|112.28|110.68|111.88|110.28|168
1682000100000|2023-04-20 14:15:00|112.17|110.57|111.85|110.25|112.17|110.57|111.85|110.25|118
1682000400000|2023-04-20 14:20:00|111.86|110.26|111.71|110.11|111.89|110.29|111.64|110.04|163
1682000700000|2023-04-20 14:25:00|111.7|110.1|111.55|109.95|111.74|110.14|111.52|109.92|170
1682001000000|2023-04-20 14:30:00|111.54|109.94|111.61|110.01|111.68|110.08|111.39|109.79|152
1682001300000|2023-04-20 14:35:00|111.6|110|111.15|109.55|111.63|110.03|111.14|109.54|164
1682001600000|2023-04-20 14:40:00|111.16|109.56|111.22|109.62|111.25|109.65|111.15|109.55|91
1682001900000|2023-04-20 14:45:00|111.21|109.61|111.28|109.68|111.38|109.78|111.19|109.59|85
1682002200000|2023-04-20 14:50:00|111.29|109.69|111.37|109.77|111.39|109.79|111.19|109.59|72
1682002500000|2023-04-20 14:55:00|111.36|109.76|111.26|109.66|111.38|109.78|111.09|109.49|134
1682002800000|2023-04-20 15:00:00|111.24|109.64|111.14|109.54|111.29|109.69|110.96|109.36|162
1682003100000|2023-04-20 15:05:00|111.15|109.55|111.11|109.51|111.21|109.61|110.88|109.28|158
1682003400000|2023-04-20 15:10:00|111.1|109.5|111.16|109.56|111.18|109.58|110.98|109.38|118
1682003700000|2023-04-20 15:15:00|111.17|109.57|110.95|109.35|111.17|109.57|110.84|109.24|185
1682004000000|2023-04-20 15:20:00|110.96|109.36|111.18|109.58|111.21|109.61|110.83|109.23|153
1682004300000|2023-04-20 15:25:00|111.17|109.57|110.93|109.33|111.18|109.58|110.93|109.33|121
1682004600000|2023-04-20 15:30:00|110.94|109.34|110.43|108.83|110.96|109.36|110.39|108.79|267
1682004900000|2023-04-20 15:35:00|110.42|108.82|109.89|108.29|110.44|108.84|109.88|108.28|277
1682005200000|2023-04-20 15:40:00|109.9|108.3|109.53|107.93|109.98|108.38|109.32|107.72|283
1682005500000|2023-04-20 15:45:00|109.52|107.92|109.79|108.19|109.92|108.32|109.35|107.75|283
1682005800000|2023-04-20 15:50:00|109.8|108.2|109.88|108.28|110.02|108.42|109.68|108.08|127
1682006100000|2023-04-20 15:55:00|109.86|108.26|109.66|108.06|109.99|108.39|109.44|107.84|271
1682006400000|2023-04-20 16:00:00|109.65|108.05|107.64|106.04|109.65|108.05|106.05|104.45|702
1682006700000|2023-04-20 16:05:00|107.63|106.03|108.36|106.76|108.52|106.92|107.3|105.7|435
1682007000000|2023-04-20 16:10:00|108.38|106.78|108.58|106.98|108.62|107.02|108.13|106.53|272
1682007300000|2023-04-20 16:15:00|108.56|106.96|109.17|107.57|109.18|107.58|108.46|106.86|301
1682007600000|2023-04-20 16:20:00|109.16|107.56|109.33|107.73|109.45|107.85|108.97|107.37|320
1682007900000|2023-04-20 16:25:00|109.34|107.74|109.01|107.41|109.35|107.75|108.97|107.37|226
1682008200000|2023-04-20 16:30:00|109|107.4|108.99|107.39|109.27|107.67|108.9|107.3|242
1682008500000|2023-04-20 16:35:00|108.98|107.38|109.04|107.44|109.1|107.5|108.86|107.26|176
1682008800000|2023-04-20 16:40:00|109.03|107.43|109.36|107.76|109.38|107.78|108.89|107.29|195
1682009100000|2023-04-20 16:45:00|109.37|107.77|108.8|107.2|109.4|107.8|108.78|107.18|225
1682009400000|2023-04-20 16:50:00|108.79|107.19|108.65|107.05|108.98|107.38|108.53|106.93|294
1682009700000|2023-04-20 16:55:00|108.66|107.06|108.09|106.49|108.66|107.06|108.06|106.46|337
1682010000000|2023-04-20 17:00:00|108.1|106.5|107.81|106.21|108.14|106.54|107.56|105.96|353
1682010300000|2023-04-20 17:05:00|107.84|106.24|107.22|105.62|107.88|106.28|107.17|105.57|444
1682010600000|2023-04-20 17:10:00|107.16|105.56|108.2|106.6|108.2|106.6|107.09|105.49|371
1682010900000|2023-04-20 17:15:00|108.19|106.59|108.24|106.64|108.24|106.64|107.75|106.15|332
1682011200000|2023-04-20 17:20:00|108.23|106.63|108.26|106.66|108.34|106.74|108.09|106.49|265
1682011500000|2023-04-20 17:25:00|108.27|106.67|108.5|106.9|108.6|107|108.26|106.66|163
1682011800000|2023-04-20 17:30:00|108.51|106.91|108.46|106.86|108.59|106.99|108.43|106.83|212
1682012100000|2023-04-20 17:35:00|108.47|106.87|108.19|106.59|108.53|106.93|108.14|106.54|158
1682012400000|2023-04-20 17:40:00|108.17|106.57|108.16|106.56|108.25|106.65|107.89|106.29|238
1682012700000|2023-04-20 17:45:00|108.19|106.59|107.99|106.39|108.36|106.76|107.85|106.25|242
1682013000000|2023-04-20 17:50:00|108|106.4|107.93|106.33|108.2|106.6|107.85|106.25|181
1682013300000|2023-04-20 17:55:00|107.94|106.34|107.57|105.97|107.95|106.35|107.5|105.9|243
1682013600000|2023-04-20 18:00:00|107.56|105.96|107.77|106.17|107.78|106.18|107.37|105.77|244
1682013900000|2023-04-20 18:05:00|107.76|106.16|107.86|106.26|107.92|106.32|107.43|105.83|202
1682014200000|2023-04-20 18:10:00|107.87|106.27|108.17|106.57|108.29|106.69|107.86|106.26|170
1682014500000|2023-04-20 18:15:00|108.16|106.56|107.86|106.26|108.29|106.69|107.69|106.09|208
1682014800000|2023-04-20 18:20:00|107.87|106.27|107.75|106.15|107.87|106.27|107.49|105.89|266
1682015100000|2023-04-20 18:25:00|107.76|106.16|107.46|105.86|107.76|106.16|107.37|105.77|300
1682015400000|2023-04-20 18:30:00|107.45|105.85|107.8|106.2|107.85|106.25|107.33|105.73|275
1682015700000|2023-04-20 18:35:00|107.79|106.19|107.83|106.23|107.93|106.33|107.45|105.85|263
1682016000000|2023-04-20 18:40:00|107.81|106.21|107.98|106.38|108.06|106.46|107.66|106.06|290
1682016300000|2023-04-20 18:45:00|107.96|106.36|108.04|106.44|108.25|106.65|107.83|106.23|232
1682016600000|2023-04-20 18:50:00|108.03|106.43|108.35|106.75|108.38|106.78|108.01|106.41|164
1682016900000|2023-04-20 18:55:00|108.36|106.76|108.24|106.64|108.37|106.77|108.15|106.55|183
1682017200000|2023-04-20 19:00:00|108.23|106.63|107.83|106.23|108.26|106.66|107.82|106.22|129
1682017500000|2023-04-20 19:05:00|107.77|106.17|107.96|106.36|108.21|106.61|107.71|106.11|250
1682017800000|2023-04-20 19:10:00|107.95|106.35|107.69|106.09|107.98|106.38|107.52|105.92|243
1682018100000|2023-04-20 19:15:00|107.68|106.08|107.81|106.21|107.96|106.36|107.59|105.99|259
1682018400000|2023-04-20 19:20:00|107.78|106.18|107.62|106.02|108.02|106.42|107.51|105.91|320
1682018700000|2023-04-20 19:25:00|107.63|106.03|107.63|106.03|107.81|106.21|107.36|105.76|250
1682019000000|2023-04-20 19:30:00|107.64|106.04|107.5|105.9|107.82|106.22|107.34|105.74|217
1682019300000|2023-04-20 19:35:00|107.49|105.89|107.6|106|107.7|106.1|107.26|105.66|235
1682019600000|2023-04-20 19:40:00|107.61|106.01|107.96|106.36|107.98|106.38|107.5|105.9|209
1682019900000|2023-04-20 19:45:00|107.97|106.37|108|106.4|108.1|106.5|107.91|106.31|134
1682020200000|2023-04-20 19:50:00|107.99|106.39|107.83|106.23|108.03|106.43|107.74|106.14|155
1682020500000|2023-04-20 19:55:00|107.84|106.24|107.79|106.19|107.95|106.35|107.75|106.15|125
1682020800000|2023-04-20 20:00:00|107.78|106.18|108.21|106.61|108.24|106.64|107.73|106.13|178
1682021100000|2023-04-20 20:05:00|108.2|106.6|107.89|106.29|108.2|106.6|107.89|106.29|82
1682021400000|2023-04-20 20:10:00|107.88|106.28|107.8|106.2|107.88|106.28|107.67|106.07|123
1682021700000|2023-04-20 20:15:00|107.82|106.22|107.98|106.38|108.01|106.41|107.58|105.98|140
1682022000000|2023-04-20 20:20:00|107.99|106.39|108.18|106.58|108.18|106.58|107.91|106.31|105
1682022300000|2023-04-20 20:25:00|108.16|106.56|108.26|106.66|108.26|106.66|108.06|106.46|114
1682022600000|2023-04-20 20:30:00|108.27|106.67|108.26|106.66|108.31|106.71|108.18|106.58|125
1682022900000|2023-04-20 20:35:00|108.27|106.67|108.39|106.79|108.57|106.97|108.25|106.65|150
1682023200000|2023-04-20 20:40:00|108.38|106.78|108.21|106.61|108.38|106.78|108.17|106.57|104
1682023500000|2023-04-20 20:45:00|108.22|106.62|108.25|106.65|108.46|106.86|108.19|106.59|84
1682023800000|2023-04-20 20:50:00|108.26|106.66|108.12|106.52|108.38|106.78|108.12|106.52|128
1682024100000|2023-04-20 20:55:00|108.13|106.53|108.05|106.45|108.14|106.54|108.03|106.43|61
1682024400000|2023-04-20 21:00:00|108.06|106.46|107.97|106.37|108.32|106.72|107.97|106.37|118
1682024700000|2023-04-20 21:05:00|107.95|106.35|107.85|106.25|108.12|106.52|107.84|106.24|99
1682025000000|2023-04-20 21:10:00|107.86|106.26|107.87|106.27|107.93|106.33|107.73|106.13|93
1682025300000|2023-04-20 21:15:00|107.88|106.28|107.86|106.26|108.01|106.41|107.85|106.25|94
1682025600000|2023-04-20 21:20:00|107.87|106.27|107.77|106.17|107.89|106.29|107.75|106.15|29
1682025900000|2023-04-20 21:25:00|107.76|106.16|107.69|106.09|107.78|106.18|107.67|106.07|23
1682026200000|2023-04-20 21:30:00|107.68|106.08|107.76|106.16|107.8|106.2|107.59|105.99|70
1682026500000|2023-04-20 21:35:00|107.75|106.15|107.61|106.01|107.76|106.16|107.61|106.01|43
1682026800000|2023-04-20 21:40:00|107.6|106|107.69|106.09|107.69|106.09|107.58|105.98|41
1682027100000|2023-04-20 21:45:00|107.7|106.1|107.61|106.01|107.72|106.12|107.61|106.01|51
1682027400000|2023-04-20 21:50:00|107.6|106|107.75|106.15|107.75|106.15|107.58|105.98|27
1682027700000|2023-04-20 21:55:00|107.76|106.16|107.86|106.26|107.86|106.26|107.76|106.16|49
1682028000000|2023-04-20 22:00:00|107.87|106.27|108.27|106.67|108.28|106.68|107.78|106.18|130
1682028300000|2023-04-20 22:05:00|108.28|106.68|108.44|106.84|108.45|106.85|108.26|106.66|62
1682028600000|2023-04-20 22:10:00|108.49|106.89|108.48|106.88|108.6|107|108.47|106.87|65
1682028900000|2023-04-20 22:15:00|108.47|106.87|108.44|106.84|108.59|106.99|108.43|106.83|56
1682029200000|2023-04-20 22:20:00|108.47|106.87|108.44|106.84|108.5|106.9|108.4|106.8|35
1682029500000|2023-04-20 22:25:00|108.42|106.82|108.36|106.76|108.42|106.82|108.35|106.75|22
1682029800000|2023-04-20 22:30:00|108.35|106.75|108.15|106.55|108.35|106.75|108.02|106.42|69
1682030100000|2023-04-20 22:35:00|108.16|106.56|108.19|106.59|108.2|106.6|108.13|106.53|44
1682030400000|2023-04-20 22:40:00|108.18|106.58|108.16|106.56|108.24|106.64|108.13|106.53|58
1682030700000|2023-04-20 22:45:00|108.18|106.58|108.09|106.49|108.21|106.61|108.09|106.49|35
1682031000000|2023-04-20 22:50:00|108.1|106.5|108.35|106.75|108.35|106.75|108.09|106.49|56
1682031300000|2023-04-20 22:55:00|108.34|106.74|108.19|106.59|108.35|106.75|108.07|106.47|90
1682031600000|2023-04-20 23:00:00|108.18|106.58|108.6|107|108.61|107.01|108.18|106.58|62
1682031900000|2023-04-20 23:05:00|108.58|106.98|108.49|106.89|108.59|106.99|108.43|106.83|69
1682032200000|2023-04-20 23:10:00|108.48|106.88|108.49|106.89|108.57|106.97|108.4|106.8|65
1682032500000|2023-04-20 23:15:00|108.48|106.88|108.47|106.87|108.55|106.95|108.4|106.8|64
1682032800000|2023-04-20 23:20:00|108.46|106.86|108.21|106.61|108.46|106.86|108.2|106.6|74
1682033100000|2023-04-20 23:25:00|108.2|106.6|108.2|106.6|108.23|106.63|108.08|106.48|73
1682033400000|2023-04-20 23:30:00|108.19|106.59|108.36|106.76|108.36|106.76|108.11|106.51|42
1682033700000|2023-04-20 23:35:00|108.35|106.75|108.5|106.9|108.51|106.91|108.32|106.72|53
1682034000000|2023-04-20 23:40:00|108.49|106.89|108.51|106.91|108.55|106.95|108.47|106.87|29
1682034300000|2023-04-20 23:45:00|108.5|106.9|108.48|106.88|108.54|106.94|108.4|106.8|64
1682034600000|2023-04-20 23:50:00|108.49|106.89|108.59|106.99|108.62|107.02|108.49|106.89|32
1682034900000|2023-04-20 23:55:00|108.58|106.98|108.55|106.95|108.58|106.98|108.38|106.78|105
1682035200000|2023-04-21 00:00:00|108.54|106.94|108.68|107.08|108.76|107.16|108.52|106.92|135
1682035500000|2023-04-21 00:05:00|108.65|107.05|108.79|107.19|108.83|107.23|108.61|107.01|96
1682035800000|2023-04-21 00:10:00|108.78|107.18|108.83|107.23|108.88|107.28|108.75|107.15|65
1682036100000|2023-04-21 00:15:00|108.82|107.22|108.84|107.24|109.03|107.43|108.8|107.2|70
1682036400000|2023-04-21 00:20:00|108.83|107.23|108.51|106.91|108.88|107.28|108.42|106.82|114
1682036700000|2023-04-21 00:25:00|108.49|106.89|108.27|106.67|108.51|106.91|108.2|106.6|168
1682037000000|2023-04-21 00:30:00|108.28|106.68|108.42|106.82|108.43|106.83|108.26|106.66|124
1682037300000|2023-04-21 00:35:00|108.43|106.83|109.16|107.56|109.27|107.67|108.41|106.81|176
1682037600000|2023-04-21 00:40:00|109.17|107.57|109.14|107.54|109.33|107.73|108.96|107.36|149
1682037900000|2023-04-21 00:45:00|109.13|107.53|109.39|107.79|109.51|107.91|109.13|107.53|145
1682038200000|2023-04-21 00:50:00|109.44|107.84|109.42|107.82|109.47|107.87|109.32|107.72|110
1682038500000|2023-04-21 00:55:00|109.4|107.8|109.29|107.69|109.47|107.87|109.28|107.68|87
1682038800000|2023-04-21 01:00:00|109.3|107.7|109.36|107.76|109.65|108.05|109.28|107.68|114
1682039100000|2023-04-21 01:05:00|109.35|107.75|109.07|107.47|109.49|107.89|109.07|107.47|87
1682039400000|2023-04-21 01:10:00|109.03|107.43|109.16|107.56|109.22|107.62|109.03|107.43|97
1682039700000|2023-04-21 01:15:00|109.15|107.55|109.06|107.46|109.16|107.56|108.97|107.37|86
1682040000000|2023-04-21 01:20:00|109.05|107.45|109.17|107.57|109.2|107.6|109.05|107.45|64
1682040300000|2023-04-21 01:25:00|109.18|107.58|109.08|107.48|109.2|107.6|109.06|107.46|55
1682040600000|2023-04-21 01:30:00|109.09|107.49|109.17|107.57|109.26|107.66|109.03|107.43|103
1682040900000|2023-04-21 01:35:00|109.16|107.56|109.23|107.63|109.23|107.63|109.1|107.5|77
1682041200000|2023-04-21 01:40:00|109.24|107.64|109.27|107.67|109.34|107.74|109.24|107.64|49
1682041500000|2023-04-21 01:45:00|109.26|107.66|109.3|107.7|109.34|107.74|109.15|107.55|78
1682041800000|2023-04-21 01:50:00|109.31|107.71|109.17|107.57|109.31|107.71|109.05|107.45|83
1682042100000|2023-04-21 01:55:00|109.12|107.52|108.92|107.32|109.12|107.52|108.91|107.31|75
1682042400000|2023-04-21 02:00:00|108.91|107.31|108.98|107.38|109.08|107.48|108.89|107.29|112
1682042700000|2023-04-21 02:05:00|108.99|107.39|109.04|107.44|109.05|107.45|108.96|107.36|59
1682043000000|2023-04-21 02:10:00|109.03|107.43|109.02|107.42|109.05|107.45|108.86|107.26|58
1682043300000|2023-04-21 02:15:00|109.01|107.41|108.95|107.35|109.02|107.42|108.89|107.29|81
1682043600000|2023-04-21 02:20:00|108.96|107.36|108.95|107.35|109.15|107.55|108.93|107.33|69
1682043900000|2023-04-21 02:25:00|108.94|107.34|108.94|107.34|108.95|107.35|108.87|107.27|82
1682044200000|2023-04-21 02:30:00|108.99|107.39|108.88|107.28|109|107.4|108.68|107.08|94
1682044500000|2023-04-21 02:35:00|108.89|107.29|108.98|107.38|109.01|107.41|108.88|107.28|36
1682044800000|2023-04-21 02:40:00|108.97|107.37|109.06|107.46|109.12|107.52|108.97|107.37|35
1682045100000|2023-04-21 02:45:00|109.09|107.49|109.17|107.57|109.17|107.57|109.03|107.43|64
1682045400000|2023-04-21 02:50:00|109.16|107.56|109.19|107.59|109.21|107.61|109.13|107.53|67
1682045700000|2023-04-21 02:55:00|109.18|107.58|109.49|107.89|109.5|107.9|109.18|107.58|75
1682046000000|2023-04-21 03:00:00|109.5|107.9|109.51|107.91|109.52|107.92|109.47|107.87|42
1682046300000|2023-04-21 03:05:00|109.5|107.9|109.59|107.99|109.59|107.99|109.48|107.88|44
1682046600000|2023-04-21 03:10:00|109.58|107.98|109.7|108.1|109.71|108.11|109.58|107.98|49
1682046900000|2023-04-21 03:15:00|109.69|108.09|109.84|108.24|109.86|108.26|109.68|108.08|54
1682047200000|2023-04-21 03:20:00|109.83|108.23|109.8|108.2|109.87|108.27|109.74|108.14|51
1682047500000|2023-04-21 03:25:00|109.81|108.21|109.78|108.18|109.81|108.21|109.72|108.12|42
1682047800000|2023-04-21 03:30:00|109.79|108.19|109.49|107.89|109.79|108.19|109.48|107.88|91
1682048100000|2023-04-21 03:35:00|109.5|107.9|109.45|107.85|109.62|108.02|109.34|107.74|123
1682048400000|2023-04-21 03:40:00|109.44|107.84|109.37|107.77|109.5|107.9|109.32|107.72|61
1682048700000|2023-04-21 03:45:00|109.38|107.78|109.65|108.05|109.65|108.05|109.37|107.77|46
1682049000000|2023-04-21 03:50:00|109.66|108.06|109.59|107.99|109.67|108.07|109.56|107.96|35
1682049300000|2023-04-21 03:55:00|109.62|108.02|109.59|107.99|109.71|108.11|109.58|107.98|47
1682049600000|2023-04-21 04:00:00|109.61|108.01|109.7|108.1|109.7|108.1|109.54|107.94|49
1682049900000|2023-04-21 04:05:00|109.69|108.09|109.55|107.95|109.69|108.09|109.54|107.94|47
1682050200000|2023-04-21 04:10:00|109.54|107.94|109.63|108.03|109.67|108.07|109.53|107.93|35
1682050500000|2023-04-21 04:15:00|109.64|108.04|109.69|108.09|109.76|108.16|109.62|108.02|78
1682050800000|2023-04-21 04:20:00|109.74|108.14|109.78|108.18|109.86|108.26|109.74|108.14|43
1682051100000|2023-04-21 04:25:00|109.77|108.17|109.87|108.27|109.96|108.36|109.76|108.16|44
1682051400000|2023-04-21 04:30:00|109.88|108.28|109.59|107.99|109.96|108.36|109.59|107.99|66
1682051700000|2023-04-21 04:35:00|109.6|108|109.6|108|109.76|108.16|109.55|107.95|71
1682052000000|2023-04-21 04:40:00|109.61|108.01|109.36|107.76|109.65|108.05|109.34|107.74|57
1682052300000|2023-04-21 04:45:00|109.37|107.77|109.37|107.77|109.42|107.82|109.17|107.57|96
1682052600000|2023-04-21 04:50:00|109.36|107.76|109.37|107.77|109.52|107.92|109.33|107.73|97
1682052900000|2023-04-21 04:55:00|109.38|107.78|109.29|107.69|109.39|107.79|109.27|107.67|67
1682053200000|2023-04-21 05:00:00|109.3|107.7|109.24|107.64|109.34|107.74|109.22|107.62|82
1682053500000|2023-04-21 05:05:00|109.26|107.66|109.2|107.6|109.32|107.72|109.18|107.58|91
1682053800000|2023-04-21 05:10:00|109.21|107.61|109.26|107.66|109.27|107.67|109.08|107.48|89
1682054100000|2023-04-21 05:15:00|109.25|107.65|109.16|107.56|109.29|107.69|109.16|107.56|44
1682054400000|2023-04-21 05:20:00|109.18|107.58|109.19|107.59|109.25|107.65|109.13|107.53|46
1682054700000|2023-04-21 05:25:00|109.18|107.58|109.25|107.65|109.26|107.66|109.15|107.55|46
1682055000000|2023-04-21 05:30:00|109.26|107.66|109.37|107.77|109.41|107.81|109.26|107.66|37
1682055300000|2023-04-21 05:35:00|109.36|107.76|109.38|107.78|109.39|107.79|109.36|107.76|41
1682055600000|2023-04-21 05:40:00|109.39|107.79|109.17|107.57|109.41|107.81|109.16|107.56|62
1682055900000|2023-04-21 05:45:00|109.16|107.56|109.35|107.75|109.37|107.77|109.13|107.53|78
1682056200000|2023-04-21 05:50:00|109.36|107.76|109.15|107.55|109.36|107.76|108.95|107.35|175
1682056500000|2023-04-21 05:55:00|109.16|107.56|108.95|107.35|109.16|107.56|108.87|107.27|123
1682056800000|2023-04-21 06:00:00|108.94|107.34|108.97|107.37|109.09|107.49|108.86|107.26|107
1682057100000|2023-04-21 06:05:00|108.96|107.36|108.88|107.28|108.98|107.38|108.85|107.25|97
1682057400000|2023-04-21 06:10:00|108.87|107.27|109.09|107.49|109.12|107.52|108.86|107.26|95
1682057700000|2023-04-21 06:15:00|109.1|107.5|109.39|107.79|109.39|107.79|109.09|107.49|79
1682058000000|2023-04-21 06:20:00|109.4|107.8|109.49|107.89|109.52|107.92|109.3|107.7|59
1682058300000|2023-04-21 06:25:00|109.48|107.88|109.29|107.69|109.5|107.9|109.29|107.69|68
1682058600000|2023-04-21 06:30:00|109.3|107.7|109.02|107.42|109.37|107.77|108.87|107.27|179
1682058900000|2023-04-21 06:35:00|109.03|107.43|108.82|107.22|109.06|107.46|108.75|107.15|194
1682059200000|2023-04-21 06:40:00|108.83|107.23|108.66|107.06|108.94|107.34|108.2|106.6|405
1682059500000|2023-04-21 06:45:00|108.67|107.07|108.45|106.85|108.77|107.17|108.35|106.75|292
1682059800000|2023-04-21 06:50:00|108.44|106.84|108.01|106.41|108.46|106.86|107.59|105.99|524
1682060100000|2023-04-21 06:55:00|108|106.4|108.12|106.52|108.19|106.59|107.89|106.29|286
1682060400000|2023-04-21 07:00:00|108.13|106.53|108.32|106.72|108.32|106.72|108.03|106.43|246
1682060700000|2023-04-21 07:05:00|108.34|106.74|108.51|106.91|108.53|106.93|108.25|106.65|183
1682061000000|2023-04-21 07:10:00|108.5|106.9|108.48|106.88|108.53|106.93|108.43|106.83|105
1682061300000|2023-04-21 07:15:00|108.49|106.89|108.4|106.8|108.57|106.97|108.4|106.8|123
1682061600000|2023-04-21 07:20:00|108.38|106.78|108.21|106.61|108.48|106.88|108.16|106.56|138
1682061900000|2023-04-21 07:25:00|108.22|106.62|108.2|106.6|108.37|106.77|108.17|106.57|146
1682062200000|2023-04-21 07:30:00|108.21|106.61|108.33|106.73|108.37|106.77|108.14|106.54|196
1682062500000|2023-04-21 07:35:00|108.34|106.74|108.6|107|108.62|107.02|108.34|106.74|80
1682062800000|2023-04-21 07:40:00|108.61|107.01|108.56|106.96|108.62|107.02|108.46|106.86|86
1682063100000|2023-04-21 07:45:00|108.55|106.95|109.07|107.47|109.18|107.58|108.55|106.95|219
1682063400000|2023-04-21 07:50:00|109.04|107.44|108.99|107.39|109.08|107.48|108.9|107.3|207
1682063700000|2023-04-21 07:55:00|109|107.4|109|107.4|109.09|107.49|108.98|107.38|111
1682064000000|2023-04-21 08:00:00|108.99|107.39|109.24|107.64|109.82|108.22|108.99|107.39|246
1682064300000|2023-04-21 08:05:00|109.25|107.65|109|107.4|109.33|107.73|108.96|107.36|128
1682064600000|2023-04-21 08:10:00|108.97|107.37|108.85|107.25|109.07|107.47|108.85|107.25|86
1682064900000|2023-04-21 08:15:00|108.86|107.26|109.05|107.45|109.09|107.49|108.86|107.26|100
1682065200000|2023-04-21 08:20:00|109.06|107.46|109.15|107.55|109.15|107.55|108.96|107.36|79
1682065500000|2023-04-21 08:25:00|109.14|107.54|109.13|107.53|109.15|107.55|108.95|107.35|97
1682065800000|2023-04-21 08:30:00|109.12|107.52|109.08|107.48|109.26|107.66|108.95|107.35|127
1682066100000|2023-04-21 08:35:00|109.07|107.47|108.83|107.23|109.07|107.47|108.83|107.23|154
1682066400000|2023-04-21 08:40:00|108.84|107.24|108.84|107.24|108.86|107.26|108.7|107.1|100
1682066700000|2023-04-21 08:45:00|108.85|107.25|108.94|107.34|108.97|107.37|108.82|107.22|72
1682067000000|2023-04-21 08:50:00|108.93|107.33|108.97|107.37|108.99|107.39|108.77|107.17|84
1682067300000|2023-04-21 08:55:00|108.96|107.36|108.92|107.32|109|107.4|108.92|107.32|58
1682067600000|2023-04-21 09:00:00|108.93|107.33|108.83|107.23|109.03|107.43|108.8|107.2|78
1682067900000|2023-04-21 09:05:00|108.81|107.21|108.63|107.03|108.94|107.34|108.62|107.02|113
1682068200000|2023-04-21 09:10:00|108.66|107.06|108.57|106.97|108.71|107.11|108.55|106.95|101
1682068500000|2023-04-21 09:15:00|108.58|106.98|108.68|107.08|108.68|107.08|108.55|106.95|79
1682068800000|2023-04-21 09:20:00|108.67|107.07|108.82|107.22|108.86|107.26|108.67|107.07|57
1682069100000|2023-04-21 09:25:00|108.83|107.23|108.67|107.07|108.83|107.23|108.58|106.98|83
1682069400000|2023-04-21 09:30:00|108.66|107.06|108.76|107.16|108.76|107.16|108.62|107.02|98
1682069700000|2023-04-21 09:35:00|108.77|107.17|108.9|107.3|108.91|107.31|108.77|107.17|65
1682070000000|2023-04-21 09:40:00|108.91|107.31|109.09|107.49|109.1|107.5|108.91|107.31|65
1682070300000|2023-04-21 09:45:00|109.1|107.5|109.07|107.47|109.16|107.56|109.04|107.44|79
1682070600000|2023-04-21 09:50:00|109.06|107.46|109.03|107.43|109.08|107.48|108.96|107.36|68
1682070900000|2023-04-21 09:55:00|109.01|107.41|108.97|107.37|109.06|107.46|108.94|107.34|69
1682071200000|2023-04-21 10:00:00|108.96|107.36|108.75|107.15|108.98|107.38|108.75|107.15|49
1682071500000|2023-04-21 10:05:00|108.76|107.16|108.85|107.25|108.87|107.27|108.75|107.15|43
1682071800000|2023-04-21 10:10:00|108.84|107.24|108.9|107.3|108.91|107.31|108.64|107.04|59
1682072100000|2023-04-21 10:15:00|108.91|107.31|109.13|107.53|109.15|107.55|108.9|107.3|70
1682072400000|2023-04-21 10:20:00|109.14|107.54|109.04|107.44|109.15|107.55|109.03|107.43|55
1682072700000|2023-04-21 10:25:00|109.05|107.45|109.04|107.44|109.12|107.52|108.96|107.36|48
1682073000000|2023-04-21 10:30:00|109.05|107.45|108.77|107.17|109.08|107.48|108.75|107.15|92
1682073300000|2023-04-21 10:35:00|108.76|107.16|108.64|107.04|108.76|107.16|108.57|106.97|86
1682073600000|2023-04-21 10:40:00|108.63|107.03|108.72|107.12|108.74|107.14|108.53|106.93|75
1682073900000|2023-04-21 10:45:00|108.73|107.13|108.68|107.08|108.74|107.14|108.56|106.96|96
1682074200000|2023-04-21 10:50:00|108.67|107.07|108.67|107.07|108.75|107.15|108.53|106.93|131
1682074500000|2023-04-21 10:55:00|108.66|107.06|108.74|107.14|108.74|107.14|108.49|106.89|118
1682074800000|2023-04-21 11:00:00|108.73|107.13|108.35|106.75|108.74|107.14|108.35|106.75|119
1682075100000|2023-04-21 11:05:00|108.36|106.76|108.36|106.76|108.52|106.92|108.32|106.72|103
1682075400000|2023-04-21 11:10:00|108.35|106.75|108.27|106.67|108.37|106.77|108.16|106.56|162
1682075700000|2023-04-21 11:15:00|108.26|106.66|108.35|106.75|108.43|106.83|108.1|106.5|110
1682076000000|2023-04-21 11:20:00|108.34|106.74|108.52|106.92|108.52|106.92|108.03|106.43|141
1682076300000|2023-04-21 11:25:00|108.51|106.91|108.51|106.91|108.53|106.93|108.43|106.83|45
1682076600000|2023-04-21 11:30:00|108.5|106.9|108.66|107.06|108.7|107.1|108.44|106.84|51
1682076900000|2023-04-21 11:35:00|108.65|107.05|108.66|107.06|108.69|107.09|108.62|107.02|60
1682077200000|2023-04-21 11:40:00|108.65|107.05|108.45|106.85|108.66|107.06|108.44|106.84|112
1682077500000|2023-04-21 11:45:00|108.44|106.84|108.52|106.92|108.54|106.94|108.3|106.7|140
1682077800000|2023-04-21 11:50:00|108.53|106.93|108.68|107.08|108.68|107.08|108.51|106.91|112
1682078100000|2023-04-21 11:55:00|108.67|107.07|108.74|107.14|108.74|107.14|108.66|107.06|49
1682078400000|2023-04-21 12:00:00|108.73|107.13|108.58|106.98|108.74|107.14|108.47|106.87|129
1682078700000|2023-04-21 12:05:00|108.59|106.99|108.39|106.79|108.59|106.99|107.82|106.22|328
1682079000000|2023-04-21 12:10:00|108.38|106.78|108.6|107|108.68|107.08|108.16|106.56|196
1682079300000|2023-04-21 12:15:00|108.59|106.99|108.75|107.15|108.84|107.24|108.47|106.87|162
1682079600000|2023-04-21 12:20:00|108.74|107.14|108.77|107.17|108.94|107.34|108.68|107.08|127
1682079900000|2023-04-21 12:25:00|108.76|107.16|109.04|107.44|109.05|107.45|108.76|107.16|96
1682080200000|2023-04-21 12:30:00|109.03|107.43|109.06|107.46|109.15|107.55|108.98|107.38|97
1682080500000|2023-04-21 12:35:00|109.07|107.47|109.05|107.45|109.16|107.56|109.04|107.44|69
1682080800000|2023-04-21 12:40:00|109.06|107.46|108.98|107.38|109.06|107.46|108.93|107.33|92
1682081100000|2023-04-21 12:45:00|108.99|107.39|108.99|107.39|109.13|107.53|108.94|107.34|110
1682081400000|2023-04-21 12:50:00|108.98|107.38|109.12|107.52|109.17|107.57|108.98|107.38|63
1682081700000|2023-04-21 12:55:00|109.13|107.53|109.16|107.56|109.21|107.61|109.09|107.49|65
1682082000000|2023-04-21 13:00:00|109.17|107.57|109.14|107.54|109.23|107.63|109.13|107.53|68
1682082300000|2023-04-21 13:05:00|109.13|107.53|109.13|107.53|109.21|107.61|109.05|107.45|51
1682082600000|2023-04-21 13:10:00|109.14|107.54|109.14|107.54|109.34|107.74|109.13|107.53|51
1682082900000|2023-04-21 13:15:00|109.13|107.53|109.07|107.47|109.25|107.65|109.03|107.43|73
1682083200000|2023-04-21 13:20:00|109.09|107.49|109.17|107.57|109.2|107.6|109.06|107.46|66
1682083500000|2023-04-21 13:25:00|109.18|107.58|109.08|107.48|109.21|107.61|109.06|107.46|78
1682083800000|2023-04-21 13:30:00|109.07|107.47|109.48|107.88|109.52|107.92|109.01|107.41|194
1682084100000|2023-04-21 13:35:00|109.47|107.87|109.44|107.84|109.56|107.96|109.3|107.7|154
1682084400000|2023-04-21 13:40:00|109.43|107.83|109.53|107.93|109.61|108.01|109.43|107.83|101
1682084700000|2023-04-21 13:45:00|109.54|107.94|109.41|107.81|109.6|108|109.41|107.81|149
1682085000000|2023-04-21 13:50:00|109.4|107.8|109.03|107.43|109.41|107.81|108.97|107.37|220
1682085300000|2023-04-21 13:55:00|109.02|107.42|108.88|107.28|109.11|107.51|108.79|107.19|169
1682085600000|2023-04-21 14:00:00|108.87|107.27|108.79|107.19|108.95|107.35|108.58|106.98|237
1682085900000|2023-04-21 14:05:00|108.8|107.2|108.97|107.37|108.99|107.39|108.79|107.19|130
1682086200000|2023-04-21 14:10:00|108.98|107.38|108.93|107.33|109.04|107.44|108.84|107.24|141
1682086500000|2023-04-21 14:15:00|108.92|107.32|109.08|107.48|109.11|107.51|108.65|107.05|197
1682086800000|2023-04-21 14:20:00|109.09|107.49|109.21|107.61|109.27|107.67|109.09|107.49|125
1682087100000|2023-04-21 14:25:00|109.22|107.62|109.57|107.97|109.57|107.97|109.21|107.61|107
1682087400000|2023-04-21 14:30:00|109.58|107.98|109.36|107.76|109.62|108.02|109.35|107.75|86
1682087700000|2023-04-21 14:35:00|109.41|107.81|109.24|107.64|109.47|107.87|109.24|107.64|107
1682088000000|2023-04-21 14:40:00|109.25|107.65|109.04|107.44|109.3|107.7|109.04|107.44|111
1682088300000|2023-04-21 14:45:00|109.02|107.42|109.1|107.5|109.1|107.5|108.85|107.25|126
1682088600000|2023-04-21 14:50:00|109.11|107.51|109.05|107.45|109.13|107.53|109.04|107.44|49
1682088900000|2023-04-21 14:55:00|109.06|107.46|109.01|107.41|109.13|107.53|108.92|107.32|106
1682089200000|2023-04-21 15:00:00|109.02|107.42|109.43|107.83|109.43|107.83|109.01|107.41|114
1682089500000|2023-04-21 15:05:00|109.42|107.82|109.37|107.77|109.52|107.92|109.31|107.71|97
1682089800000|2023-04-21 15:10:00|109.4|107.8|109.45|107.85|109.51|107.91|109.4|107.8|78
1682090100000|2023-04-21 15:15:00|109.44|107.84|109.27|107.67|109.54|107.94|109.24|107.64|118
1682090400000|2023-04-21 15:20:00|109.26|107.66|109.35|107.75|109.49|107.89|109.26|107.66|89
1682090700000|2023-04-21 15:25:00|109.36|107.76|109.35|107.75|109.48|107.88|109.16|107.56|129
1682091000000|2023-04-21 15:30:00|109.36|107.76|109.56|107.96|109.56|107.96|109.31|107.71|116
1682091300000|2023-04-21 15:35:00|109.57|107.97|109.45|107.85|109.61|108.01|109.41|107.81|85
1682091600000|2023-04-21 15:40:00|109.44|107.84|109.48|107.88|109.56|107.96|109.4|107.8|76
1682091900000|2023-04-21 15:45:00|109.49|107.89|109.14|107.54|109.61|108.01|109.14|107.54|148
1682092200000|2023-04-21 15:50:00|109.12|107.52|109.24|107.64|109.29|107.69|109.01|107.41|195
1682092500000|2023-04-21 15:55:00|109.25|107.65|109.22|107.62|109.38|107.78|109.15|107.55|127
1682092800000|2023-04-21 16:00:00|109.23|107.63|109.22|107.62|109.3|107.7|109.1|107.5|117
1682093100000|2023-04-21 16:05:00|109.24|107.64|108.95|107.35|109.27|107.67|108.92|107.32|119
1682093400000|2023-04-21 16:10:00|108.92|107.32|109.22|107.62|109.22|107.62|108.76|107.16|175
1682093700000|2023-04-21 16:15:00|109.23|107.63|109.44|107.84|109.46|107.86|109.16|107.56|123
1682094000000|2023-04-21 16:20:00|109.45|107.85|109.12|107.52|109.45|107.85|109.07|107.47|78
1682094300000|2023-04-21 16:25:00|109.13|107.53|108.81|107.21|109.14|107.54|108.75|107.15|152
1682094600000|2023-04-21 16:30:00|108.8|107.2|108.76|107.16|108.87|107.27|108.54|106.94|205
1682094900000|2023-04-21 16:35:00|108.75|107.15|108.87|107.27|108.87|107.27|108.61|107.01|126
1682095200000|2023-04-21 16:40:00|108.86|107.26|109.03|107.43|109.03|107.43|108.72|107.12|95
1682095500000|2023-04-21 16:45:00|109.04|107.44|109.12|107.52|109.25|107.65|109.02|107.42|109
1682095800000|2023-04-21 16:50:00|109.11|107.51|108.91|107.31|109.14|107.54|108.82|107.22|119
1682096100000|2023-04-21 16:55:00|108.89|107.29|108.98|107.38|109.07|107.47|108.84|107.24|111
1682096400000|2023-04-21 17:00:00|108.99|107.39|108.72|107.12|109.06|107.46|108.72|107.12|103
1682096700000|2023-04-21 17:05:00|108.73|107.13|108.84|107.24|108.89|107.29|108.73|107.13|83
1682097000000|2023-04-21 17:10:00|108.85|107.25|108.74|107.14|108.86|107.26|108.74|107.14|76
1682097300000|2023-04-21 17:15:00|108.73|107.13|108.15|106.55|108.74|107.14|107.85|106.25|262
1682097600000|2023-04-21 17:20:00|108.1|106.5|107.77|106.17|108.27|106.67|107.75|106.15|265
1682097900000|2023-04-21 17:25:00|107.78|106.18|107.57|105.97|107.84|106.24|107.31|105.71|435
1682098200000|2023-04-21 17:30:00|107.58|105.98|107.66|106.06|107.77|106.17|107.36|105.76|295
1682098500000|2023-04-21 17:35:00|107.65|106.05|107.46|105.86|107.67|106.07|107.05|105.45|259
1682098800000|2023-04-21 17:40:00|107.45|105.85|107.84|106.24|107.84|106.24|107.35|105.75|216
1682099100000|2023-04-21 17:45:00|107.83|106.23|107.97|106.37|108.05|106.45|107.78|106.18|141
1682099400000|2023-04-21 17:50:00|107.98|106.38|108.06|106.46|108.09|106.49|107.94|106.34|147
1682099700000|2023-04-21 17:55:00|108.07|106.47|107.86|106.26|108.09|106.49|107.75|106.15|144
1682100000000|2023-04-21 18:00:00|107.87|106.27|107.9|106.3|107.95|106.35|107.75|106.15|141
1682100300000|2023-04-21 18:05:00|107.91|106.31|107.79|106.19|107.98|106.38|107.77|106.17|124
1682100600000|2023-04-21 18:10:00|107.78|106.18|108.43|106.83|109|107.4|107.78|106.18|156
1682100900000|2023-04-21 18:15:00|108.42|106.82|108.27|106.67|108.48|106.88|108.11|106.51|296
1682101200000|2023-04-21 18:20:00|108.28|106.68|107.86|106.26|108.29|106.69|107.82|106.22|164
1682101500000|2023-04-21 18:25:00|107.85|106.25|107.86|106.26|107.98|106.38|107.82|106.22|133
1682101800000|2023-04-21 18:30:00|107.87|106.27|107.55|105.95|107.95|106.35|107.44|105.84|174
1682102100000|2023-04-21 18:35:00|107.54|105.94|107.47|105.87|107.54|105.94|107.33|105.73|130
1682102400000|2023-04-21 18:40:00|107.45|105.85|107.52|105.92|107.65|106.05|107.37|105.77|142
1682102700000|2023-04-21 18:45:00|107.51|105.91|107.43|105.83|107.55|105.95|107.23|105.63|208
1682103000000|2023-04-21 18:50:00|107.42|105.82|107.53|105.93|107.66|106.06|107.32|105.72|182
1682103300000|2023-04-21 18:55:00|107.54|105.94|107.35|105.75|107.55|105.95|107.33|105.73|157
1682103600000|2023-04-21 19:00:00|107.34|105.74|106.57|104.97|107.36|105.76|106.33|104.73|417
1682103900000|2023-04-21 19:05:00|106.56|104.96|104.34|102.74|106.62|105.02|103|101.4|849
1682104200000|2023-04-21 19:10:00|104.35|102.75|104.25|102.65|104.7|103.1|104.23|102.63|409
1682104500000|2023-04-21 19:15:00|104.26|102.66|104.39|102.79|104.67|103.07|104.17|102.57|393
1682104800000|2023-04-21 19:20:00|104.4|102.8|105.17|103.57|105.19|103.59|104.37|102.77|278
1682105100000|2023-04-21 19:25:00|105.18|103.58|105.16|103.56|105.27|103.67|104.8|103.2|300
1682105400000|2023-04-21 19:30:00|105.17|103.57|104.89|103.29|105.17|103.57|104.47|102.87|362
1682105700000|2023-04-21 19:35:00|104.91|103.31|104.93|103.33|105.13|103.53|104.72|103.12|310
1682106000000|2023-04-21 19:40:00|104.94|103.34|105.23|103.63|105.29|103.69|104.73|103.13|275
1682106300000|2023-04-21 19:45:00|105.22|103.62|104.87|103.27|105.29|103.69|104.85|103.25|226
1682106600000|2023-04-21 19:50:00|104.86|103.26|104.64|103.04|104.93|103.33|104.56|102.96|242
1682106900000|2023-04-21 19:55:00|104.65|103.05|104.58|102.98|104.86|103.26|104.47|102.87|226
1682107200000|2023-04-21 20:00:00|104.52|102.92|104.11|102.51|104.91|103.31|104.05|102.45|309
1682107500000|2023-04-21 20:05:00|104.08|102.48|104.57|102.97|104.75|103.15|103.68|102.08|469
1682107800000|2023-04-21 20:10:00|104.62|103.02|104.64|103.04|104.79|103.19|104.43|102.83|197
1682108100000|2023-04-21 20:15:00|104.68|103.08|104.67|103.07|104.85|103.25|104.61|103.01|146
1682108400000|2023-04-21 20:20:00|104.65|103.05|104.84|103.24|104.86|103.26|104.49|102.89|104
1682108700000|2023-04-21 20:25:00|104.85|103.25|104.87|103.27|104.96|103.36|104.69|103.09|102
1682109000000|2023-04-21 20:30:00|104.85|103.25|104.75|103.15|105|103.4|104.71|103.11|110
1682109300000|2023-04-21 20:35:00|104.73|103.13|104.74|103.14|104.99|103.39|104.71|103.11|116
1682109600000|2023-04-21 20:40:00|104.73|103.13|104.51|102.91|104.73|103.13|104.44|102.84|199
1682109900000|2023-04-21 20:45:00|104.5|102.9|104.61|103.01|104.68|103.08|104.33|102.73|186
1682110200000|2023-04-21 20:50:00|104.58|102.98|104.62|103.02|104.73|103.13|104.51|102.91|131
1682110500000|2023-04-21 20:55:00|104.61|103.01|104.51|102.91|104.63|103.03|104.48|102.88|86
1682146800000|2023-04-22 07:00:00|105.73|104.13|105.65|104.05|105.75|104.15|105.62|104.02|43
1682147100000|2023-04-22 07:05:00|105.7|104.1|105.79|104.19|105.81|104.21|105.7|104.1|28
1682147400000|2023-04-22 07:10:00|105.8|104.2|105.8|104.2|105.81|104.21|105.79|104.19|7
1682147700000|2023-04-22 07:15:00|105.79|104.19|105.92|104.32|105.92|104.32|105.79|104.19|32
1682148000000|2023-04-22 07:20:00|105.94|104.34|105.89|104.29|105.95|104.35|105.87|104.27|13
1682148300000|2023-04-22 07:25:00|105.88|104.28|106.03|104.43|106.04|104.44|105.87|104.27|47
1682148600000|2023-04-22 07:30:00|106.04|104.44|105.99|104.39|106.06|104.46|105.98|104.38|37
1682148900000|2023-04-22 07:35:00|106|104.4|105.85|104.25|106.04|104.44|105.83|104.23|47
1682149200000|2023-04-22 07:40:00|105.84|104.24|105.85|104.25|105.91|104.31|105.83|104.23|59
1682149500000|2023-04-22 07:45:00|105.86|104.26|105.67|104.07|105.86|104.26|105.64|104.04|124
1682149800000|2023-04-22 07:50:00|105.66|104.06|105.69|104.09|105.7|104.1|105.56|103.96|119
1682150100000|2023-04-22 07:55:00|105.68|104.08|105.7|104.1|105.8|104.2|105.64|104.04|97
1682150400000|2023-04-22 08:00:00|105.69|104.09|105.69|104.09|105.71|104.11|105.68|104.08|82
1682150700000|2023-04-22 08:05:00|105.7|104.1|105.6|104|105.7|104.1|105.6|104|119
1682151000000|2023-04-22 08:10:00|105.59|103.99|105.49|103.89|105.6|104|105.49|103.89|89
1682151300000|2023-04-22 08:15:00|105.5|103.9|105.57|103.97|105.6|104|105.48|103.88|66
1682151600000|2023-04-22 08:20:00|105.58|103.98|105.6|104|105.7|104.1|105.58|103.98|81
1682151900000|2023-04-22 08:25:00|105.59|103.99|105.49|103.89|105.61|104.01|105.49|103.89|113
1682152200000|2023-04-22 08:30:00|105.5|103.9|105.61|104.01|105.7|104.1|105.49|103.89|99
1682152500000|2023-04-22 08:35:00|105.59|103.99|105.59|103.99|105.65|104.05|105.53|103.93|126
1682152800000|2023-04-22 08:40:00|105.58|103.98|105.69|104.09|105.73|104.13|105.58|103.98|97
1682153100000|2023-04-22 08:45:00|105.68|104.08|105.54|103.94|105.7|104.1|105.48|103.88|97
1682153400000|2023-04-22 08:50:00|105.55|103.95|105.56|103.96|105.73|104.13|105.54|103.94|38
1682153700000|2023-04-22 08:55:00|105.55|103.95|105.5|103.9|105.55|103.95|105.29|103.69|117
1682154000000|2023-04-22 09:00:00|105.49|103.89|105.51|103.91|105.52|103.92|105.4|103.8|73
1682154300000|2023-04-22 09:05:00|105.49|103.89|105.66|104.06|105.67|104.07|105.49|103.89|153
1682154600000|2023-04-22 09:10:00|105.67|104.07|105.69|104.09|105.71|104.11|105.59|103.99|68
1682154900000|2023-04-22 09:15:00|105.7|104.1|105.74|104.14|105.78|104.18|105.68|104.08|61
1682155200000|2023-04-22 09:20:00|105.75|104.15|105.74|104.14|105.75|104.15|105.7|104.1|39
1682155500000|2023-04-22 09:25:00|105.73|104.13|105.66|104.06|105.73|104.13|105.65|104.05|24
1682155800000|2023-04-22 09:30:00|105.65|104.05|105.83|104.23|105.83|104.23|105.63|104.03|35
1682156100000|2023-04-22 09:35:00|105.84|104.24|105.85|104.25|105.89|104.29|105.83|104.23|32
1682156400000|2023-04-22 09:40:00|105.84|104.24|105.85|104.25|105.87|104.27|105.83|104.23|29
1682156700000|2023-04-22 09:45:00|105.86|104.26|105.86|104.26|105.88|104.28|105.85|104.25|15
1682157000000|2023-04-22 09:50:00|105.85|104.25|105.53|103.93|105.86|104.26|105.42|103.82|162
1682157300000|2023-04-22 09:55:00|105.52|103.92|105.53|103.93|105.63|104.03|105.51|103.91|50
1682157600000|2023-04-22 10:00:00|105.54|103.94|105.42|103.82|105.6|104|105.42|103.82|55
1682157900000|2023-04-22 10:05:00|105.43|103.83|105.43|103.83|105.44|103.84|105.4|103.8|17
1682158200000|2023-04-22 10:10:00|105.44|103.84|105.61|104.01|105.62|104.02|105.44|103.84|92
1682158500000|2023-04-22 10:15:00|105.6|104|105.39|103.79|105.62|104.02|105.38|103.78|136
1682158800000|2023-04-22 10:20:00|105.41|103.81|105.44|103.84|105.51|103.91|105.27|103.67|113
1682159100000|2023-04-22 10:25:00|105.43|103.83|105.58|103.98|105.61|104.01|105.4|103.8|49
1682159400000|2023-04-22 10:30:00|105.59|103.99|105.71|104.11|105.71|104.11|105.58|103.98|65
1682159700000|2023-04-22 10:35:00|105.69|104.09|105.55|103.95|105.71|104.11|105.51|103.91|74
1682160000000|2023-04-22 10:40:00|105.54|103.94|105.61|104.01|105.71|104.11|105.54|103.94|71
1682160300000|2023-04-22 10:45:00|105.62|104.02|105.64|104.04|105.69|104.09|105.61|104.01|42
1682160600000|2023-04-22 10:50:00|105.65|104.05|105.75|104.15|105.76|104.16|105.64|104.04|46
1682160900000|2023-04-22 10:55:00|105.76|104.16|105.85|104.25|105.88|104.28|105.75|104.15|35
1682161200000|2023-04-22 11:00:00|105.86|104.26|105.84|104.24|105.87|104.27|105.83|104.23|14
1682161500000|2023-04-22 11:05:00|105.83|104.23|105.87|104.27|105.88|104.28|105.83|104.23|7
1682161800000|2023-04-22 11:10:00|105.88|104.28|105.93|104.33|105.95|104.35|105.87|104.27|13
1682162100000|2023-04-22 11:15:00|105.94|104.34|105.9|104.3|105.95|104.35|105.89|104.29|54
1682162400000|2023-04-22 11:20:00|105.89|104.29|105.9|104.3|105.9|104.3|105.87|104.27|76
1682162700000|2023-04-22 11:25:00|105.89|104.29|105.9|104.3|105.9|104.3|105.87|104.27|185
1682163000000|2023-04-22 11:30:00|105.92|104.32|105.89|104.29|105.92|104.32|105.87|104.27|70
1682163300000|2023-04-22 11:35:00|105.88|104.28|105.8|104.2|105.9|104.3|105.79|104.19|159
1682163600000|2023-04-22 11:40:00|105.79|104.19|105.96|104.36|105.98|104.38|105.79|104.19|60
1682163900000|2023-04-22 11:45:00|105.97|104.37|105.96|104.36|105.98|104.38|105.93|104.33|24
1682164200000|2023-04-22 11:50:00|106|104.4|106.05|104.45|106.07|104.47|106|104.4|50
1682164500000|2023-04-22 11:55:00|106.04|104.44|106.11|104.51|106.16|104.56|106.02|104.42|67
1682164800000|2023-04-22 12:00:00|106.1|104.5|106.14|104.54|106.15|104.55|106.06|104.46|85
1682165100000|2023-04-22 12:05:00|106.15|104.55|106.16|104.56|106.18|104.58|106.08|104.48|44
1682165400000|2023-04-22 12:10:00|106.15|104.55|106.07|104.47|106.16|104.56|106.05|104.45|39
1682165700000|2023-04-22 12:15:00|106.08|104.48|106.11|104.51|106.12|104.52|106.06|104.46|47
1682166000000|2023-04-22 12:20:00|106.1|104.5|106.1|104.5|106.15|104.55|106.06|104.46|46
1682166300000|2023-04-22 12:25:00|106.09|104.49|106.05|104.45|106.11|104.51|106.03|104.43|77
1682166600000|2023-04-22 12:30:00|106.06|104.46|106.11|104.51|106.19|104.59|106.05|104.45|72
1682166900000|2023-04-22 12:35:00|106.1|104.5|106.11|104.51|106.16|104.56|106.09|104.49|138
1682167200000|2023-04-22 12:40:00|106.1|104.5|106.12|104.52|106.15|104.55|106.09|104.49|41
1682167500000|2023-04-22 12:45:00|106.1|104.5|106.04|104.44|106.12|104.52|105.96|104.36|92
1682167800000|2023-04-22 12:50:00|106.05|104.45|106.17|104.57|106.2|104.6|106.04|104.44|54
1682168100000|2023-04-22 12:55:00|106.14|104.54|106.18|104.58|106.2|104.6|106.08|104.48|127
1682168400000|2023-04-22 13:00:00|106.19|104.59|106.08|104.48|106.19|104.59|106.07|104.47|60
1682168700000|2023-04-22 13:05:00|106.13|104.53|106.2|104.6|106.28|104.68|106.06|104.46|92
1682169000000|2023-04-22 13:10:00|106.18|104.58|106.3|104.7|106.3|104.7|106.18|104.58|89
1682169300000|2023-04-22 13:15:00|106.29|104.69|106.14|104.54|106.29|104.69|106.12|104.52|43
1682169600000|2023-04-22 13:20:00|106.15|104.55|105.94|104.34|106.16|104.56|105.93|104.33|48
1682169900000|2023-04-22 13:25:00|105.92|104.32|105.89|104.29|105.92|104.32|105.87|104.27|141
1682170200000|2023-04-22 13:30:00|105.88|104.28|105.8|104.2|105.91|104.31|105.8|104.2|69
1682170500000|2023-04-22 13:35:00|105.79|104.19|105.66|104.06|105.79|104.19|105.53|103.93|79
1682170800000|2023-04-22 13:40:00|105.67|104.07|105.75|104.15|105.78|104.18|105.66|104.06|54
1682171100000|2023-04-22 13:45:00|105.73|104.13|105.73|104.13|105.74|104.14|105.65|104.05|47
1682171400000|2023-04-22 13:50:00|105.74|104.14|105.84|104.24|105.87|104.27|105.74|104.14|107
1682171700000|2023-04-22 13:55:00|105.85|104.25|105.87|104.27|105.88|104.28|105.81|104.21|27
1682172000000|2023-04-22 14:00:00|105.85|104.25|105.82|104.22|105.85|104.25|105.8|104.2|9
1682172300000|2023-04-22 14:05:00|105.86|104.26|105.91|104.31|105.99|104.39|105.83|104.23|46
1682172600000|2023-04-22 14:10:00|105.92|104.32|105.98|104.38|105.99|104.39|105.92|104.32|21
1682172900000|2023-04-22 14:15:00|105.99|104.39|105.95|104.35|106.01|104.41|105.94|104.34|40
1682173200000|2023-04-22 14:20:00|105.97|104.37|106.27|104.67|106.36|104.76|105.96|104.36|129
1682173500000|2023-04-22 14:25:00|106.28|104.68|106.27|104.67|106.43|104.83|106.26|104.66|113
1682173800000|2023-04-22 14:30:00|106.28|104.68|106.43|104.83|106.48|104.88|106.25|104.65|63
1682174100000|2023-04-22 14:35:00|106.44|104.84|106.37|104.77|106.58|104.98|106.37|104.77|104
1682174400000|2023-04-22 14:40:00|106.38|104.78|106.56|104.96|106.62|105.02|106.38|104.78|59
1682174700000|2023-04-22 14:45:00|106.57|104.97|106.77|105.17|106.78|105.18|106.57|104.97|59
1682175000000|2023-04-22 14:50:00|106.76|105.16|107.03|105.43|107.1|105.5|106.74|105.14|201
1682175300000|2023-04-22 14:55:00|107.04|105.44|107.03|105.43|107.14|105.54|106.86|105.26|223
1682175600000|2023-04-22 15:00:00|107.04|105.44|107.08|105.48|107.22|105.62|106.97|105.37|231
1682175900000|2023-04-22 15:05:00|107.07|105.47|106.78|105.18|107.07|105.47|106.67|105.07|227
1682176200000|2023-04-22 15:10:00|106.77|105.17|106.87|105.27|106.93|105.33|106.7|105.1|101
1682176500000|2023-04-22 15:15:00|106.89|105.29|107|105.4|107.01|105.41|106.77|105.17|79
1682176800000|2023-04-22 15:20:00|106.99|105.39|107.02|105.42|107.02|105.42|106.97|105.37|38
1682177100000|2023-04-22 15:25:00|107.01|105.41|107.18|105.58|107.23|105.63|106.96|105.36|54
1682177400000|2023-04-22 15:30:00|107.2|105.6|107.29|105.69|107.29|105.69|107.15|105.55|68
1682177700000|2023-04-22 15:35:00|107.27|105.67|107.14|105.54|107.3|105.7|107.07|105.47|92
1682178000000|2023-04-22 15:40:00|107.13|105.53|107.04|105.44|107.17|105.57|106.91|105.31|90
1682178300000|2023-04-22 15:45:00|107.05|105.45|106.99|105.39|107.06|105.46|106.87|105.27|150
1682178600000|2023-04-22 15:50:00|107|105.4|107.02|105.42|107.04|105.44|106.93|105.33|90
1682178900000|2023-04-22 15:55:00|107.01|105.41|107.07|105.47|107.09|105.49|106.94|105.34|82
1682179200000|2023-04-22 16:00:00|107.08|105.48|107.02|105.42|107.1|105.5|106.95|105.35|89
1682179500000|2023-04-22 16:05:00|107.03|105.43|107.19|105.59|107.21|105.61|107.01|105.41|154
1682179800000|2023-04-22 16:10:00|107.2|105.6|107.69|106.09|107.79|106.19|107.15|105.55|201
1682180100000|2023-04-22 16:15:00|107.68|106.08|107.47|105.87|107.78|106.18|107.46|105.86|174
1682180400000|2023-04-22 16:20:00|107.46|105.86|107.26|105.66|107.49|105.89|107.25|105.65|145
1682180700000|2023-04-22 16:25:00|107.27|105.67|107.26|105.66|107.39|105.79|107.24|105.64|58
1682181000000|2023-04-22 16:30:00|107.27|105.67|107.19|105.59|107.28|105.68|107.14|105.54|74
1682181300000|2023-04-22 16:35:00|107.18|105.58|107.2|105.6|107.23|105.63|107.17|105.57|97
1682181600000|2023-04-22 16:40:00|107.19|105.59|107.36|105.76|107.39|105.79|107.18|105.58|103
1682181900000|2023-04-22 16:45:00|107.37|105.77|107.24|105.64|107.43|105.83|107.18|105.58|62
1682182200000|2023-04-22 16:50:00|107.23|105.63|107.15|105.55|107.23|105.63|107.11|105.51|46
1682182500000|2023-04-22 16:55:00|107.16|105.56|107.07|105.47|107.22|105.62|106.98|105.38|52
1682182800000|2023-04-22 17:00:00|107.08|105.48|107.17|105.57|107.26|105.66|107.08|105.48|39
1682183100000|2023-04-22 17:05:00|107.21|105.61|107.39|105.79|107.41|105.81|107.21|105.61|38
1682183400000|2023-04-22 17:10:00|107.4|105.8|107.56|105.96|107.57|105.97|107.38|105.78|78
1682183700000|2023-04-22 17:15:00|107.57|105.97|107.6|106|107.62|106.02|107.53|105.93|72
1682184000000|2023-04-22 17:20:00|107.59|105.99|107.66|106.06|107.7|106.1|107.54|105.94|70
1682184300000|2023-04-22 17:25:00|107.65|106.05|107.64|106.04|107.8|106.2|107.64|106.04|45
1682184600000|2023-04-22 17:30:00|107.65|106.05|107.67|106.07|107.77|106.17|107.54|105.94|178
1682184900000|2023-04-22 17:35:00|107.66|106.06|107.66|106.06|107.67|106.07|107.63|106.03|106
1682185200000|2023-04-22 17:40:00|107.67|106.07|107.55|105.95|107.73|106.13|107.55|105.95|106
1682185500000|2023-04-22 17:45:00|107.56|105.96|107.46|105.86|107.56|105.96|107.44|105.84|53
1682185800000|2023-04-22 17:50:00|107.47|105.87|107.55|105.95|107.58|105.98|107.47|105.87|36
1682186100000|2023-04-22 17:55:00|107.56|105.96|107.55|105.95|107.57|105.97|107.49|105.89|47
1682186400000|2023-04-22 18:00:00|107.56|105.96|107.56|105.96|107.63|106.03|107.5|105.9|71
1682186700000|2023-04-22 18:05:00|107.55|105.95|107.47|105.87|107.56|105.96|107.46|105.86|68
1682187000000|2023-04-22 18:10:00|107.46|105.86|107.56|105.96|107.56|105.96|107.46|105.86|29
1682187300000|2023-04-22 18:15:00|107.55|105.95|107.37|105.77|107.55|105.95|107.36|105.76|111
1682187600000|2023-04-22 18:20:00|107.38|105.78|107.37|105.77|107.42|105.82|107.35|105.75|37
1682187900000|2023-04-22 18:25:00|107.36|105.76|107.25|105.65|107.36|105.76|107.24|105.64|119
1682188200000|2023-04-22 18:30:00|107.26|105.66|107.16|105.56|107.26|105.66|107.13|105.53|23
1682188500000|2023-04-22 18:35:00|107.15|105.55|107.18|105.58|107.28|105.68|107.15|105.55|90
1682188800000|2023-04-22 18:40:00|107.19|105.59|107.38|105.78|107.39|105.79|107.19|105.59|41
1682189100000|2023-04-22 18:45:00|107.39|105.79|107.44|105.84|107.44|105.84|107.38|105.78|12
1682189400000|2023-04-22 18:50:00|107.43|105.83|107.52|105.92|107.53|105.93|107.42|105.82|28
1682189700000|2023-04-22 18:55:00|107.51|105.91|107.64|106.04|107.69|106.09|107.5|105.9|101
1682190000000|2023-04-22 19:00:00|107.65|106.05|107.65|106.05|107.68|106.08|107.63|106.03|23
1682190300000|2023-04-22 19:05:00|107.62|106.02|107.78|106.18|107.78|106.18|107.55|105.95|43
1682190600000|2023-04-22 19:10:00|107.77|106.17|107.77|106.17|107.84|106.24|107.76|106.16|45
1682190900000|2023-04-22 19:15:00|107.76|106.16|107.76|106.16|107.78|106.18|107.74|106.14|16
1682191200000|2023-04-22 19:20:00|107.77|106.17|107.85|106.25|107.87|106.27|107.76|106.16|41
1682191500000|2023-04-22 19:25:00|107.84|106.24|107.87|106.27|107.89|106.29|107.83|106.23|50
1682191800000|2023-04-22 19:30:00|107.88|106.28|107.85|106.25|107.88|106.28|107.77|106.17|52
1682192100000|2023-04-22 19:35:00|107.86|106.26|107.86|106.26|107.91|106.31|107.77|106.17|85
1682192400000|2023-04-22 19:40:00|107.87|106.27|107.84|106.24|107.88|106.28|107.74|106.14|55
1682192700000|2023-04-22 19:45:00|107.85|106.25|107.89|106.29|107.9|106.3|107.77|106.17|107
1682193000000|2023-04-22 19:50:00|107.88|106.28|107.86|106.26|107.92|106.32|107.86|106.26|62
1682193300000|2023-04-22 19:55:00|107.85|106.25|107.77|106.17|107.85|106.25|107.77|106.17|87
1682193600000|2023-04-22 20:00:00|107.76|106.16|107.77|106.17|107.78|106.18|107.67|106.07|86
1682193900000|2023-04-22 20:05:00|107.78|106.18|107.78|106.18|107.87|106.27|107.77|106.17|48
1682194200000|2023-04-22 20:10:00|107.79|106.19|107.84|106.24|107.86|106.26|107.78|106.18|107
1682194500000|2023-04-22 20:15:00|107.83|106.23|107.89|106.29|107.91|106.31|107.8|106.2|99
1682194800000|2023-04-22 20:20:00|107.87|106.27|107.78|106.18|107.87|106.27|107.78|106.18|65
1682195100000|2023-04-22 20:25:00|107.8|106.2|107.83|106.23|107.84|106.24|107.78|106.18|93
1682195400000|2023-04-22 20:30:00|107.84|106.24|107.93|106.33|107.93|106.33|107.81|106.21|27
1682195700000|2023-04-22 20:35:00|107.92|106.32|107.89|106.29|107.93|106.33|107.82|106.22|48
1682196000000|2023-04-22 20:40:00|107.88|106.28|107.95|106.35|107.98|106.38|107.88|106.28|72
1682196300000|2023-04-22 20:45:00|107.94|106.34|107.97|106.37|107.97|106.37|107.94|106.34|60
1682196600000|2023-04-22 20:50:00|107.95|106.35|108.07|106.47|108.07|106.47|107.95|106.35|55
1682196900000|2023-04-22 20:55:00|108.06|106.46|107.87|106.27|108.07|106.47|107.86|106.26|56
1682197200000|2023-04-22 21:00:00|107.86|106.26|107.76|106.16|107.86|106.26|107.66|106.06|62
1682197500000|2023-04-22 21:05:00|107.77|106.17|107.78|106.18|107.87|106.27|107.68|106.08|69
1682197800000|2023-04-22 21:10:00|107.79|106.19|107.78|106.18|107.84|106.24|107.7|106.1|74
1682198100000|2023-04-22 21:15:00|107.77|106.17|107.79|106.19|107.8|106.2|107.67|106.07|53
1682198400000|2023-04-22 21:20:00|107.78|106.18|107.77|106.17|107.79|106.19|107.76|106.16|6
1682198700000|2023-04-22 21:25:00|107.76|106.16|107.75|106.15|107.77|106.17|107.74|106.14|9
1682199000000|2023-04-22 21:30:00|107.76|106.16|107.77|106.17|107.79|106.19|107.74|106.14|27
1682199300000|2023-04-22 21:35:00|107.78|106.18|107.89|106.29|107.9|106.3|107.75|106.15|37
1682199600000|2023-04-22 21:40:00|107.88|106.28|107.88|106.28|107.9|106.3|107.86|106.26|56
1682199900000|2023-04-22 21:45:00|107.87|106.27|107.89|106.29|107.9|106.3|107.87|106.27|38
1682200200000|2023-04-22 21:50:00|107.88|106.28|107.9|106.3|107.92|106.32|107.86|106.26|55
1682200500000|2023-04-22 21:55:00|107.88|106.28|107.99|106.39|108|106.4|107.88|106.28|51
1682200800000|2023-04-22 22:00:00|107.98|106.38|108.25|106.65|108.26|106.66|107.97|106.37|61
1682201100000|2023-04-22 22:05:00|108.24|106.64|108.42|106.82|108.44|106.84|108.14|106.54|98
1682201400000|2023-04-22 22:10:00|108.41|106.81|108.5|106.9|108.5|106.9|108.29|106.69|91
1682201700000|2023-04-22 22:15:00|108.48|106.88|108.27|106.67|108.49|106.89|108.24|106.64|98
1682202000000|2023-04-22 22:20:00|108.26|106.66|108.26|106.66|108.29|106.69|108.14|106.54|73
1682202300000|2023-04-22 22:25:00|108.25|106.65|108.2|106.6|108.36|106.76|108.19|106.59|44
1682202600000|2023-04-22 22:30:00|108.19|106.59|108.17|106.57|108.27|106.67|108.17|106.57|67
1682202900000|2023-04-22 22:35:00|108.18|106.58|108.26|106.66|108.31|106.71|108.15|106.55|50
1682203200000|2023-04-22 22:40:00|108.27|106.67|108.24|106.64|108.31|106.71|108.16|106.56|137
1682203500000|2023-04-22 22:45:00|108.23|106.63|108.11|106.51|108.23|106.63|108.08|106.48|67
1682203800000|2023-04-22 22:50:00|108.09|106.49|108.12|106.52|108.14|106.54|108.09|106.49|78
1682204100000|2023-04-22 22:55:00|108.1|106.5|108.11|106.51|108.14|106.54|108.09|106.49|73
1682204400000|2023-04-22 23:00:00|108.12|106.52|108.22|106.62|108.22|106.62|108.1|106.5|35
1682204700000|2023-04-22 23:05:00|108.23|106.63|108.23|106.63|108.24|106.64|108.19|106.59|81
1682205000000|2023-04-22 23:10:00|108.21|106.61|108.2|106.6|108.23|106.63|108.14|106.54|55
1682205300000|2023-04-22 23:15:00|108.18|106.58|108.22|106.62|108.24|106.64|108.13|106.53|52
1682205600000|2023-04-22 23:20:00|108.2|106.6|108.14|106.54|108.23|106.63|108.14|106.54|62
1682205900000|2023-04-22 23:25:00|108.15|106.55|108.15|106.55|108.15|106.55|108.13|106.53|13
1682206200000|2023-04-22 23:30:00|108.14|106.54|108.27|106.67|108.27|106.67|108.14|106.54|37
1682206500000|2023-04-22 23:35:00|108.28|106.68|108.28|106.68|108.29|106.69|108.23|106.63|30
1682206800000|2023-04-22 23:40:00|108.27|106.67|108.29|106.69|108.3|106.7|108.24|106.64|22
1682207100000|2023-04-22 23:45:00|108.3|106.7|108.21|106.61|108.3|106.7|108.2|106.6|35
1682207400000|2023-04-22 23:50:00|108.2|106.6|108.19|106.59|108.2|106.6|108.18|106.58|26
1682207700000|2023-04-22 23:55:00|108.2|106.6|108.19|106.59|108.2|106.6|108.18|106.58|14
1682208000000|2023-04-23 00:00:00|108.18|106.58|108.09|106.49|108.19|106.59|108.07|106.47|40
1682208300000|2023-04-23 00:05:00|108.08|106.48|107.78|106.18|108.09|106.49|107.76|106.16|110
1682208600000|2023-04-23 00:10:00|107.79|106.19|107.69|106.09|107.81|106.21|107.59|105.99|98
1682208900000|2023-04-23 00:15:00|107.68|106.08|107.68|106.08|107.7|106.1|107.56|105.96|104
1682209200000|2023-04-23 00:20:00|107.7|106.1|107.59|105.99|107.7|106.1|107.49|105.89|133
1682209500000|2023-04-23 00:25:00|107.58|105.98|107.6|106|107.65|106.05|107.54|105.94|54
1682209800000|2023-04-23 00:30:00|107.56|105.96|106.05|104.45|107.56|105.96|105.87|104.27|347
1682210100000|2023-04-23 00:35:00|106.06|104.46|106.56|104.96|106.62|105.02|106.05|104.45|301
1682210400000|2023-04-23 00:40:00|106.57|104.97|106.6|105|106.73|105.13|106.43|104.83|232
1682210700000|2023-04-23 00:45:00|106.61|105.01|107|105.4|107.02|105.42|106.6|105|159
1682211000000|2023-04-23 00:50:00|107.01|105.41|106.89|105.29|107.01|105.41|106.74|105.14|136
1682211300000|2023-04-23 00:55:00|106.88|105.28|106.99|105.39|107.01|105.41|106.88|105.28|94
1682211600000|2023-04-23 01:00:00|106.98|105.38|107.09|105.49|107.09|105.49|106.89|105.29|68
1682211900000|2023-04-23 01:05:00|107.08|105.48|107.09|105.49|107.1|105.5|107.05|105.45|32
1682212200000|2023-04-23 01:10:00|107.08|105.48|107.25|105.65|107.25|105.65|107.08|105.48|34
1682212500000|2023-04-23 01:15:00|107.24|105.64|107.09|105.49|107.24|105.64|106.98|105.38|102
1682212800000|2023-04-23 01:20:00|107.1|105.5|107.02|105.42|107.1|105.5|107|105.4|65
1682213100000|2023-04-23 01:25:00|107.01|105.41|107.2|105.6|107.2|105.6|107|105.4|67
1682213400000|2023-04-23 01:30:00|107.19|105.59|107.01|105.41|107.19|105.59|107.01|105.41|75
1682213700000|2023-04-23 01:35:00|107|105.4|106.88|105.28|107.01|105.41|106.87|105.27|91
1682214000000|2023-04-23 01:40:00|106.87|105.27|106.58|104.98|106.87|105.27|106.57|104.97|227
1682214300000|2023-04-23 01:45:00|106.57|104.97|106.6|105|106.63|105.03|106.55|104.95|166
1682214600000|2023-04-23 01:50:00|106.61|105.01|106.78|105.18|106.79|105.19|106.58|104.98|135
1682214900000|2023-04-23 01:55:00|106.77|105.17|107.1|105.5|107.48|105.88|106.7|105.1|135
1682215200000|2023-04-23 02:00:00|107.09|105.49|107.11|105.51|107.29|105.69|107.04|105.44|118
1682215500000|2023-04-23 02:05:00|107.12|105.52|107.1|105.5|107.13|105.53|107|105.4|62
1682215800000|2023-04-23 02:10:00|107.08|105.48|106.9|105.3|107.1|105.5|106.9|105.3|98
1682216100000|2023-04-23 02:15:00|106.91|105.31|106.99|105.39|107.02|105.42|106.87|105.27|148
1682216400000|2023-04-23 02:20:00|106.95|105.35|106.99|105.39|107|105.4|106.79|105.19|106
1682216700000|2023-04-23 02:25:00|107|105.4|106.9|105.3|107|105.4|106.8|105.2|134
1682217000000|2023-04-23 02:30:00|106.91|105.31|107.06|105.46|107.07|105.47|106.79|105.19|122
1682217300000|2023-04-23 02:35:00|107.07|105.47|107.06|105.46|107.08|105.48|107.06|105.46|12
1682217600000|2023-04-23 02:40:00|107.07|105.47|107.06|105.46|107.08|105.48|107.06|105.46|16
1682217900000|2023-04-23 02:45:00|107.07|105.47|107.09|105.49|107.1|105.5|107.06|105.46|107
1682218200000|2023-04-23 02:50:00|107.08|105.48|106.98|105.38|107.08|105.48|106.98|105.38|75
1682218500000|2023-04-23 02:55:00|106.99|105.39|106.99|105.39|107.02|105.42|106.98|105.38|44
1682218800000|2023-04-23 03:00:00|106.98|105.38|107.18|105.58|107.18|105.58|106.98|105.38|78
1682219100000|2023-04-23 03:05:00|107.17|105.57|107.08|105.48|107.17|105.57|107.07|105.47|33
1682219400000|2023-04-23 03:10:00|107.07|105.47|107.07|105.47|107.09|105.49|107.06|105.46|20
1682219700000|2023-04-23 03:15:00|107.03|105.43|107.08|105.48|107.09|105.49|106.98|105.38|16
1682220000000|2023-04-23 03:20:00|107.09|105.49|107.17|105.57|107.19|105.59|107.09|105.49|92
1682220300000|2023-04-23 03:25:00|107.18|105.58|107.38|105.78|107.38|105.78|107.17|105.57|76
1682220600000|2023-04-23 03:30:00|107.39|105.79|107.27|105.67|107.4|105.8|107.27|105.67|30
1682220900000|2023-04-23 03:35:00|107.28|105.68|107.17|105.57|107.3|105.7|107.17|105.57|15
1682221200000|2023-04-23 03:40:00|107.16|105.56|107.1|105.5|107.19|105.59|107.1|105.5|16
1682221500000|2023-04-23 03:45:00|107.11|105.51|107|105.4|107.11|105.51|107|105.4|68
1682221800000|2023-04-23 03:50:00|107.01|105.41|106.99|105.39|107.02|105.42|106.98|105.38|60
1682222100000|2023-04-23 03:55:00|107|105.4|107.06|105.46|107.07|105.47|106.99|105.39|43
1682222400000|2023-04-23 04:00:00|107.02|105.42|106.98|105.38|107.02|105.42|106.96|105.36|26
1682222700000|2023-04-23 04:05:00|106.97|105.37|107.17|105.57|107.17|105.57|106.97|105.37|23
1682223000000|2023-04-23 04:10:00|107.18|105.58|107.16|105.56|107.18|105.58|107.15|105.55|15
1682223300000|2023-04-23 04:15:00|107.15|105.55|107.17|105.57|107.18|105.58|107.15|105.55|11
1682223600000|2023-04-23 04:20:00|107.18|105.58|107.26|105.66|107.26|105.66|107.18|105.58|7
1682223900000|2023-04-23 04:25:00|107.28|105.68|107.27|105.67|107.29|105.69|107.26|105.66|14
1682224200000|2023-04-23 04:30:00|107.26|105.66|107.36|105.76|107.36|105.76|107.26|105.66|22
1682224500000|2023-04-23 04:35:00|107.38|105.78|107.36|105.76|107.38|105.78|107.35|105.75|11
1682224800000|2023-04-23 04:40:00|107.37|105.77|107.36|105.76|107.37|105.77|107.35|105.75|10
1682225100000|2023-04-23 04:45:00|107.37|105.77|107.37|105.77|107.38|105.78|107.35|105.75|18
1682225400000|2023-04-23 04:50:00|107.38|105.78|107.43|105.83|107.44|105.84|107.38|105.78|9
1682225700000|2023-04-23 04:55:00|107.44|105.84|107.5|105.9|107.51|105.91|107.43|105.83|10
1682226000000|2023-04-23 05:00:00|107.49|105.89|107.49|105.89|107.51|105.91|107.49|105.89|5
1682226300000|2023-04-23 05:05:00|107.42|105.82|107.38|105.78|107.49|105.89|107.36|105.76|27
1682226600000|2023-04-23 05:10:00|107.39|105.79|107.38|105.78|107.4|105.8|107.33|105.73|24
1682226900000|2023-04-23 05:15:00|107.37|105.77|107.19|105.59|107.38|105.78|107.19|105.59|44
1682227200000|2023-04-23 05:20:00|107.2|105.6|107.29|105.69|107.29|105.69|107.2|105.6|15
1682227500000|2023-04-23 05:25:00|107.3|105.7|107.46|105.86|107.47|105.87|107.3|105.7|52
1682227800000|2023-04-23 05:30:00|107.47|105.87|107.57|105.97|107.6|106|107.47|105.87|23
1682228100000|2023-04-23 05:35:00|107.58|105.98|107.31|105.71|107.58|105.98|107.28|105.68|55
1682228400000|2023-04-23 05:40:00|107.3|105.7|107.39|105.79|107.52|105.92|107.3|105.7|59
1682228700000|2023-04-23 05:45:00|107.4|105.8|107.35|105.75|107.4|105.8|107.27|105.67|35
1682229000000|2023-04-23 05:50:00|107.36|105.76|107.38|105.78|107.41|105.81|107.34|105.74|44
1682229300000|2023-04-23 05:55:00|107.39|105.79|107.49|105.89|107.49|105.89|107.35|105.75|31
1682229600000|2023-04-23 06:00:00|107.5|105.9|107.46|105.86|107.5|105.9|107.45|105.85|24
1682229900000|2023-04-23 06:05:00|107.45|105.85|107.6|106|107.61|106.01|107.45|105.85|28
1682230200000|2023-04-23 06:10:00|107.59|105.99|107.48|105.88|107.59|105.99|107.47|105.87|27
1682230500000|2023-04-23 06:15:00|107.49|105.89|107.45|105.85|107.51|105.91|107.44|105.84|30
1682230800000|2023-04-23 06:20:00|107.46|105.86|107.49|105.89|107.5|105.9|107.45|105.85|24
1682231100000|2023-04-23 06:25:00|107.5|105.9|107.46|105.86|107.61|106.01|107.45|105.85|63
1682231400000|2023-04-23 06:30:00|107.49|105.89|107.59|105.99|107.62|106.02|107.49|105.89|85
1682231700000|2023-04-23 06:35:00|107.58|105.98|107.48|105.88|107.58|105.98|107.46|105.86|34
1682232000000|2023-04-23 06:40:00|107.43|105.83|107.29|105.69|107.44|105.84|107.28|105.68|71
1682232300000|2023-04-23 06:45:00|107.3|105.7|107.35|105.75|107.36|105.76|107.24|105.64|70
1682232600000|2023-04-23 06:50:00|107.34|105.74|107.35|105.75|107.36|105.76|107.25|105.65|33
1682232900000|2023-04-23 06:55:00|107.33|105.73|107.39|105.79|107.4|105.8|107.25|105.65|47
1682233200000|2023-04-23 07:00:00|107.38|105.78|107.36|105.76|107.4|105.8|107.34|105.74|25
1682233500000|2023-04-23 07:05:00|107.37|105.77|107.38|105.78|107.43|105.83|107.34|105.74|42
1682233800000|2023-04-23 07:10:00|107.36|105.76|107.35|105.75|107.36|105.76|107.25|105.65|46
1682234100000|2023-04-23 07:15:00|107.34|105.74|107.44|105.84|107.44|105.84|107.33|105.73|32
1682234400000|2023-04-23 07:20:00|107.45|105.85|107.36|105.76|107.45|105.85|107.36|105.76|49
1682234700000|2023-04-23 07:25:00|107.35|105.75|107.44|105.84|107.44|105.84|107.33|105.73|47
1682235000000|2023-04-23 07:30:00|107.43|105.83|107.78|106.18|107.79|106.19|107.43|105.83|90
1682235300000|2023-04-23 07:35:00|107.79|106.19|107.75|106.15|107.8|106.2|107.73|106.13|64
1682235600000|2023-04-23 07:40:00|107.74|106.14|107.79|106.19|107.81|106.21|107.74|106.14|23
1682235900000|2023-04-23 07:45:00|107.8|106.2|107.83|106.23|107.84|106.24|107.73|106.13|36
1682236200000|2023-04-23 07:50:00|107.84|106.24|107.8|106.2|107.89|106.29|107.8|106.2|62
1682236500000|2023-04-23 07:55:00|107.79|106.19|107.98|106.38|108.09|106.49|107.79|106.19|58
1682236800000|2023-04-23 08:00:00|107.99|106.39|107.87|106.27|107.99|106.39|107.83|106.23|63
1682237100000|2023-04-23 08:05:00|107.88|106.28|107.89|106.29|107.9|106.3|107.73|106.13|109
1682237400000|2023-04-23 08:10:00|107.9|106.3|107.84|106.24|108.06|106.46|107.83|106.23|121
1682237700000|2023-04-23 08:15:00|107.83|106.23|107.78|106.18|107.83|106.23|107.71|106.11|117
1682238000000|2023-04-23 08:20:00|107.77|106.17|107.75|106.15|107.78|106.18|107.68|106.08|102
1682238300000|2023-04-23 08:25:00|107.76|106.16|107.69|106.09|107.81|106.21|107.68|106.08|82
1682238600000|2023-04-23 08:30:00|107.7|106.1|107.68|106.08|107.81|106.21|107.67|106.07|161
1682238900000|2023-04-23 08:35:00|107.67|106.07|107.7|106.1|107.71|106.11|107.61|106.01|127
1682239200000|2023-04-23 08:40:00|107.71|106.11|107.74|106.14|107.84|106.24|107.68|106.08|130
1682239500000|2023-04-23 08:45:00|107.75|106.15|107.83|106.23|107.88|106.28|107.75|106.15|52
1682239800000|2023-04-23 08:50:00|107.84|106.24|107.78|106.18|107.86|106.26|107.78|106.18|51
1682240100000|2023-04-23 08:55:00|107.79|106.19|107.79|106.19|107.82|106.22|107.74|106.14|48
1682240400000|2023-04-23 09:00:00|107.8|106.2|107.67|106.07|107.82|106.22|107.67|106.07|47
1682240700000|2023-04-23 09:05:00|107.65|106.05|107.6|106|107.69|106.09|107.58|105.98|69
1682241000000|2023-04-23 09:10:00|107.55|105.95|107.6|106|107.6|106|107.5|105.9|78
1682241300000|2023-04-23 09:15:00|107.58|105.98|107.59|105.99|107.61|106.01|107.49|105.89|115
1682241600000|2023-04-23 09:20:00|107.6|106|107.49|105.89|107.61|106.01|107.48|105.88|93
1682241900000|2023-04-23 09:25:00|107.48|105.88|107.49|105.89|107.61|106.01|107.48|105.88|45
1682242200000|2023-04-23 09:30:00|107.48|105.88|107.32|105.72|107.51|105.91|107.3|105.7|158
1682242500000|2023-04-23 09:35:00|107.33|105.73|107.39|105.79|107.39|105.79|107.31|105.71|45
1682242800000|2023-04-23 09:40:00|107.38|105.78|107.37|105.77|107.47|105.87|107.26|105.66|119
1682243100000|2023-04-23 09:45:00|107.36|105.76|107.39|105.79|107.4|105.8|107.2|105.6|45
1682243400000|2023-04-23 09:50:00|107.38|105.78|107.38|105.78|107.4|105.8|107.3|105.7|60
1682243700000|2023-04-23 09:55:00|107.37|105.77|107.3|105.7|107.4|105.8|107.28|105.68|62
1682244000000|2023-04-23 10:00:00|107.29|105.69|107.38|105.78|107.39|105.79|107.19|105.59|49
1682244300000|2023-04-23 10:05:00|107.39|105.79|107.4|105.8|107.42|105.82|107.34|105.74|74
1682244600000|2023-04-23 10:10:00|107.39|105.79|107.37|105.77|107.47|105.87|107.37|105.77|52
1682244900000|2023-04-23 10:15:00|107.36|105.76|107.29|105.69|107.36|105.76|107.26|105.66|69
1682245200000|2023-04-23 10:20:00|107.28|105.68|107.18|105.58|107.37|105.77|107.16|105.56|57
1682245500000|2023-04-23 10:25:00|107.17|105.57|107.11|105.51|107.21|105.61|107.08|105.48|83
1682245800000|2023-04-23 10:30:00|107.1|105.5|107.16|105.56|107.17|105.57|106.97|105.37|115
1682246100000|2023-04-23 10:35:00|107.17|105.57|107.37|105.77|107.38|105.78|107.16|105.56|87
1682246400000|2023-04-23 10:40:00|107.38|105.78|107.38|105.78|107.39|105.79|107.36|105.76|38
1682246700000|2023-04-23 10:45:00|107.39|105.79|107.39|105.79|107.42|105.82|107.35|105.75|58
1682247000000|2023-04-23 10:50:00|107.4|105.8|107.28|105.68|107.42|105.82|107.2|105.6|112
1682247300000|2023-04-23 10:55:00|107.3|105.7|107.2|105.6|107.31|105.71|107.11|105.51|94
1682247600000|2023-04-23 11:00:00|107.21|105.61|107.36|105.76|107.42|105.82|107.2|105.6|46
1682247900000|2023-04-23 11:05:00|107.37|105.77|107.28|105.68|107.4|105.8|107.26|105.66|32
1682248200000|2023-04-23 11:10:00|107.27|105.67|107.26|105.66|107.28|105.68|107.18|105.58|64
1682248500000|2023-04-23 11:15:00|107.25|105.65|107.1|105.5|107.25|105.65|107.09|105.49|94
1682248800000|2023-04-23 11:20:00|107.09|105.49|107.37|105.77|107.38|105.78|107|105.4|103
1682249100000|2023-04-23 11:25:00|107.36|105.76|107.37|105.77|107.42|105.82|107.33|105.73|35
1682249400000|2023-04-23 11:30:00|107.36|105.76|107.39|105.79|107.41|105.81|107.31|105.71|60
1682249700000|2023-04-23 11:35:00|107.37|105.77|107.3|105.7|107.4|105.8|107.3|105.7|29
1682250000000|2023-04-23 11:40:00|107.31|105.71|107.34|105.74|107.39|105.79|107.28|105.68|216
1682250300000|2023-04-23 11:45:00|107.33|105.73|107.37|105.77|107.39|105.79|107.28|105.68|35
1682250600000|2023-04-23 11:50:00|107.38|105.78|107.49|105.89|107.55|105.95|107.38|105.78|75
1682250900000|2023-04-23 11:55:00|107.48|105.88|107.57|105.97|107.61|106.01|107.47|105.87|150
1682251200000|2023-04-23 12:00:00|107.58|105.98|107.49|105.89|107.6|106|107.48|105.88|86
1682251500000|2023-04-23 12:05:00|107.48|105.88|107.58|105.98|107.61|106.01|107.48|105.88|89
1682251800000|2023-04-23 12:10:00|107.59|105.99|107.46|105.86|107.59|105.99|107.45|105.85|89
1682252100000|2023-04-23 12:15:00|107.47|105.87|107.5|105.9|107.58|105.98|107.45|105.85|59
1682252400000|2023-04-23 12:20:00|107.51|105.91|107.74|106.14|107.78|106.18|107.48|105.88|88
1682252700000|2023-04-23 12:25:00|107.73|106.13|107.67|106.07|107.77|106.17|107.66|106.06|44
1682253000000|2023-04-23 12:30:00|107.68|106.08|107.77|106.17|107.81|106.21|107.67|106.07|57
1682253300000|2023-04-23 12:35:00|107.75|106.15|107.49|105.89|107.75|106.15|107.46|105.86|164
1682253600000|2023-04-23 12:40:00|107.5|105.9|107.47|105.87|107.52|105.92|107.46|105.86|83
1682253900000|2023-04-23 12:45:00|107.46|105.86|107.45|105.85|107.53|105.93|107.43|105.83|162
1682254200000|2023-04-23 12:50:00|107.43|105.83|107.46|105.86|107.48|105.88|107.39|105.79|98
1682254500000|2023-04-23 12:55:00|107.47|105.87|107.36|105.76|107.52|105.92|107.35|105.75|144
1682254800000|2023-04-23 13:00:00|107.38|105.78|107.38|105.78|107.43|105.83|107.35|105.75|137
1682255100000|2023-04-23 13:05:00|107.37|105.77|107.57|105.97|107.57|105.97|107.37|105.77|106
1682255400000|2023-04-23 13:10:00|107.58|105.98|107.29|105.69|107.58|105.98|107.26|105.66|156
1682255700000|2023-04-23 13:15:00|107.3|105.7|107.35|105.75|107.41|105.81|107.29|105.69|59
1682256000000|2023-04-23 13:20:00|107.37|105.77|107.36|105.76|107.42|105.82|107.34|105.74|32
1682256300000|2023-04-23 13:25:00|107.37|105.77|107.23|105.63|107.41|105.81|107.2|105.6|166
1682256600000|2023-04-23 13:30:00|107.21|105.61|107.2|105.6|107.32|105.72|107.19|105.59|145
1682256900000|2023-04-23 13:35:00|107.21|105.61|107.16|105.56|107.21|105.61|107|105.4|120
1682257200000|2023-04-23 13:40:00|107.18|105.58|107.34|105.74|107.38|105.78|107.16|105.56|118
1682257500000|2023-04-23 13:45:00|107.35|105.75|107.33|105.73|107.39|105.79|107.33|105.73|47
1682257800000|2023-04-23 13:50:00|107.31|105.71|107.31|105.71|107.33|105.73|107.19|105.59|135
1682258100000|2023-04-23 13:55:00|107.3|105.7|107.29|105.69|107.31|105.71|107.25|105.65|53
1682258400000|2023-04-23 14:00:00|107.28|105.68|107.35|105.75|107.38|105.78|107.28|105.68|75
1682258700000|2023-04-23 14:05:00|107.36|105.76|107.2|105.6|107.37|105.77|107.15|105.55|57
1682259000000|2023-04-23 14:10:00|107.19|105.59|107.25|105.65|107.31|105.71|107.18|105.58|73
1682259300000|2023-04-23 14:15:00|107.26|105.66|107.21|105.61|107.3|105.7|107.18|105.58|40
1682259600000|2023-04-23 14:20:00|107.2|105.6|107.25|105.65|107.32|105.72|107.2|105.6|90
1682259900000|2023-04-23 14:25:00|107.24|105.64|107.25|105.65|107.34|105.74|107.24|105.64|46
1682260200000|2023-04-23 14:30:00|107.24|105.64|107.29|105.69|107.3|105.7|107.11|105.51|182
1682260500000|2023-04-23 14:35:00|107.3|105.7|107.24|105.64|107.3|105.7|107.22|105.62|168
1682260800000|2023-04-23 14:40:00|107.26|105.66|107.24|105.64|107.32|105.72|107.24|105.64|97
1682261100000|2023-04-23 14:45:00|107.25|105.65|107.03|105.43|107.26|105.66|106.56|104.96|328
1682261400000|2023-04-23 14:50:00|107.05|105.45|106.84|105.24|107.05|105.45|106.37|104.77|365
1682261700000|2023-04-23 14:55:00|106.83|105.23|106.77|105.17|106.87|105.27|106.67|105.07|251
1682262000000|2023-04-23 15:00:00|106.74|105.14|106.57|104.97|106.81|105.21|106.48|104.88|228
1682262300000|2023-04-23 15:05:00|106.54|104.94|106.59|104.99|106.69|105.09|106.4|104.8|225
1682262600000|2023-04-23 15:10:00|106.61|105.01|106.34|104.74|106.79|105.19|106.1|104.5|193
1682262900000|2023-04-23 15:15:00|106.35|104.75|105.71|104.11|106.49|104.89|105.64|104.04|337
1682263200000|2023-04-23 15:20:00|105.72|104.12|106.01|104.41|106.18|104.58|105.69|104.09|362
1682263500000|2023-04-23 15:25:00|106|104.4|105.99|104.39|106.21|104.61|105.97|104.37|295
1682263800000|2023-04-23 15:30:00|105.97|104.37|106.17|104.57|106.21|104.61|105.96|104.36|223
1682264100000|2023-04-23 15:35:00|106.16|104.56|105.96|104.36|106.16|104.56|105.94|104.34|246
1682264400000|2023-04-23 15:40:00|105.95|104.35|106.04|104.44|106.12|104.52|105.79|104.19|255
1682264700000|2023-04-23 15:45:00|106.05|104.45|105.95|104.35|106.12|104.52|105.77|104.17|227
1682265000000|2023-04-23 15:50:00|105.93|104.33|106.2|104.6|106.2|104.6|105.88|104.28|232
1682265300000|2023-04-23 15:55:00|106.21|104.61|106.21|104.61|106.29|104.69|106.16|104.56|114
1682265600000|2023-04-23 16:00:00|106.2|104.6|105.83|104.23|106.2|104.6|105.81|104.21|157
1682265900000|2023-04-23 16:05:00|105.82|104.22|105.81|104.21|105.84|104.24|105.66|104.06|119
1682266200000|2023-04-23 16:10:00|105.79|104.19|105.38|103.78|105.79|104.19|105.2|103.6|235
1682266500000|2023-04-23 16:15:00|105.4|103.8|105.91|104.31|105.91|104.31|105.36|103.76|192
1682266800000|2023-04-23 16:20:00|105.9|104.3|105.89|104.29|105.92|104.32|105.74|104.14|184
1682267100000|2023-04-23 16:25:00|105.9|104.3|106.14|104.54|106.16|104.56|105.87|104.27|180
1682267400000|2023-04-23 16:30:00|106.13|104.53|106.12|104.52|106.15|104.55|106.08|104.48|109
1682267700000|2023-04-23 16:35:00|106.11|104.51|106.7|105.1|106.72|105.12|106.1|104.5|263
1682268000000|2023-04-23 16:40:00|106.71|105.11|106.66|105.06|106.72|105.12|106.52|104.92|230
1682268300000|2023-04-23 16:45:00|106.65|105.05|106.6|105|106.77|105.17|106.58|104.98|176
1682268600000|2023-04-23 16:50:00|106.59|104.99|106.4|104.8|106.6|105|106.37|104.77|161
1682268900000|2023-04-23 16:55:00|106.39|104.79|106.28|104.68|106.49|104.89|106.19|104.59|217
1682269200000|2023-04-23 17:00:00|106.27|104.67|106.2|104.6|106.41|104.81|106.2|104.6|186
1682269500000|2023-04-23 17:05:00|106.21|104.61|106.29|104.69|106.3|104.7|106.2|104.6|124
1682269800000|2023-04-23 17:10:00|106.3|104.7|106.37|104.77|106.43|104.83|106.25|104.65|134
1682270100000|2023-04-23 17:15:00|106.36|104.76|106.38|104.78|106.4|104.8|106.27|104.67|67
1682270400000|2023-04-23 17:20:00|106.39|104.79|106.19|104.59|106.42|104.82|106.17|104.57|116
1682270700000|2023-04-23 17:25:00|106.18|104.58|106.14|104.54|106.21|104.61|105.97|104.37|159
1682271000000|2023-04-23 17:30:00|106.12|104.52|106.11|104.51|106.16|104.56|106.02|104.42|138
1682271300000|2023-04-23 17:35:00|106.09|104.49|106.15|104.55|106.18|104.58|106.09|104.49|45
1682271600000|2023-04-23 17:40:00|106.17|104.57|106.05|104.45|106.17|104.57|106.04|104.44|29
1682271900000|2023-04-23 17:45:00|106.06|104.46|105.86|104.26|106.22|104.62|105.8|104.2|94
1682272200000|2023-04-23 17:50:00|105.85|104.25|105.82|104.22|105.85|104.25|105.65|104.05|148
1682272500000|2023-04-23 17:55:00|105.81|104.21|105.66|104.06|105.81|104.21|105.65|104.05|90
1682272800000|2023-04-23 18:00:00|105.63|104.03|105.58|103.98|105.82|104.22|105.47|103.87|181
1682273100000|2023-04-23 18:05:00|105.57|103.97|105.46|103.86|105.58|103.98|104.83|103.23|308
1682273400000|2023-04-23 18:10:00|105.47|103.87|105.38|103.78|105.47|103.87|105.27|103.67|160
1682273700000|2023-04-23 18:15:00|105.39|103.79|105.09|103.49|105.41|103.81|105.04|103.44|153
1682274000000|2023-04-23 18:20:00|105.07|103.47|105.17|103.57|105.25|103.65|104.89|103.29|241
1682274300000|2023-04-23 18:25:00|105.16|103.56|105.16|103.56|105.23|103.63|105.1|103.5|155
1682274600000|2023-04-23 18:30:00|105.18|103.58|105.2|103.6|105.26|103.66|105.1|103.5|127
1682274900000|2023-04-23 18:35:00|105.21|103.61|105.28|103.68|105.28|103.68|105.11|103.51|120
1682275200000|2023-04-23 18:40:00|105.27|103.67|105.46|103.86|105.5|103.9|105.27|103.67|153
1682275500000|2023-04-23 18:45:00|105.45|103.85|104.79|103.19|105.49|103.89|104.41|102.81|250
1682275800000|2023-04-23 18:50:00|104.78|103.18|104.46|102.86|104.83|103.23|103.93|102.33|441
1682276100000|2023-04-23 18:55:00|104.47|102.87|104.67|103.07|104.69|103.09|104.43|102.83|206
1682276400000|2023-04-23 19:00:00|104.68|103.08|104.76|103.16|104.8|103.2|104.35|102.75|218
1682276700000|2023-04-23 19:05:00|104.77|103.17|104.79|103.19|104.81|103.21|104.63|103.03|121
1682277000000|2023-04-23 19:10:00|104.8|103.2|104.6|103|104.82|103.22|104.59|102.99|252
1682277300000|2023-04-23 19:15:00|104.59|102.99|104.56|102.96|104.75|103.15|104.45|102.85|165
1682277600000|2023-04-23 19:20:00|104.57|102.97|104.56|102.96|104.62|103.02|104.45|102.85|171
1682277900000|2023-04-23 19:25:00|104.55|102.95|104.7|103.1|104.79|103.19|104.53|102.93|109
1682278200000|2023-04-23 19:30:00|104.73|103.13|104.7|103.1|104.77|103.17|104.63|103.03|60
1682278500000|2023-04-23 19:35:00|104.69|103.09|105.11|103.51|105.14|103.54|104.68|103.08|80
1682278800000|2023-04-23 19:40:00|105.1|103.5|105.1|103.5|105.26|103.66|105.03|103.43|115
1682279100000|2023-04-23 19:45:00|105.11|103.51|105.18|103.58|105.3|103.7|105.11|103.51|124
1682279400000|2023-04-23 19:50:00|105.17|103.57|105.19|103.59|105.27|103.67|105.14|103.54|76
1682279700000|2023-04-23 19:55:00|105.22|103.62|105.19|103.59|105.32|103.72|105.15|103.55|87
1682280000000|2023-04-23 20:00:00|105.2|103.6|104.76|103.16|105.2|103.6|104.64|103.04|233
1682280300000|2023-04-23 20:05:00|104.75|103.15|105.15|103.55|105.17|103.57|104.75|103.15|116
1682280600000|2023-04-23 20:10:00|105.14|103.54|105.28|103.68|105.31|103.71|105.05|103.45|79
1682280900000|2023-04-23 20:15:00|105.27|103.67|105.5|103.9|105.51|103.91|105.25|103.65|120
1682281200000|2023-04-23 20:20:00|105.51|103.91|105.58|103.98|105.59|103.99|105.47|103.87|68
1682281500000|2023-04-23 20:25:00|105.59|103.99|105.55|103.95|105.63|104.03|105.54|103.94|78
1682281800000|2023-04-23 20:30:00|105.56|103.96|105.62|104.02|105.7|104.1|105.47|103.87|96
1682282100000|2023-04-23 20:35:00|105.61|104.01|105.5|103.9|105.62|104.02|105.43|103.83|58
1682282400000|2023-04-23 20:40:00|105.51|103.91|105.46|103.86|105.59|103.99|105.42|103.82|102
1682282700000|2023-04-23 20:45:00|105.45|103.85|105.49|103.89|105.63|104.03|105.43|103.83|70
1682283000000|2023-04-23 20:50:00|105.48|103.88|105.42|103.82|105.49|103.89|105.42|103.82|62
1682283300000|2023-04-23 20:55:00|105.43|103.83|105.54|103.94|105.54|103.94|105.43|103.83|30
1682283600000|2023-04-23 21:00:00|105.52|103.92|105.54|103.94|105.56|103.96|105.48|103.88|53
1682283900000|2023-04-23 21:05:00|105.53|103.93|105.55|103.95|105.56|103.96|105.44|103.84|68
1682284200000|2023-04-23 21:10:00|105.53|103.93|105.54|103.94|105.6|104|105.52|103.92|90
1682284500000|2023-04-23 21:15:00|105.53|103.93|105.36|103.76|105.54|103.94|105.35|103.75|79
1682284800000|2023-04-23 21:20:00|105.37|103.77|105.32|103.72|105.43|103.83|105.31|103.71|56
1682285100000|2023-04-23 21:25:00|105.33|103.73|105.38|103.78|105.39|103.79|105.32|103.72|45
1682285400000|2023-04-23 21:30:00|105.37|103.77|105.38|103.78|105.39|103.79|105.31|103.71|28
1682285700000|2023-04-23 21:35:00|105.37|103.77|105.39|103.79|105.47|103.87|105.37|103.77|29
1682286000000|2023-04-23 21:40:00|105.38|103.78|105.5|103.9|105.51|103.91|105.38|103.78|58
1682286300000|2023-04-23 21:45:00|105.49|103.89|105.47|103.87|105.5|103.9|105.47|103.87|23
1682286600000|2023-04-23 21:50:00|105.48|103.88|105.67|104.07|105.74|104.14|105.47|103.87|96
1682286900000|2023-04-23 21:55:00|105.68|104.08|105.75|104.15|105.77|104.17|105.67|104.07|99
1682287200000|2023-04-23 22:00:00|105.74|104.14|105.46|103.86|105.74|104.14|105.44|103.84|82
1682287500000|2023-04-23 22:05:00|105.47|103.87|105.38|103.78|105.47|103.87|105.36|103.76|103
1682287800000|2023-04-23 22:10:00|105.39|103.79|105.24|103.64|105.4|103.8|105.24|103.64|91
1682288100000|2023-04-23 22:15:00|105.25|103.65|105.37|103.77|105.39|103.79|105.24|103.64|100
1682288400000|2023-04-23 22:20:00|105.38|103.78|105.48|103.88|105.5|103.9|105.29|103.69|119
1682288700000|2023-04-23 22:25:00|105.49|103.89|105.73|104.13|105.74|104.14|105.47|103.87|103
1682289000000|2023-04-23 22:30:00|105.74|104.14|106|104.4|106.09|104.49|105.74|104.14|257
1682289300000|2023-04-23 22:35:00|105.99|104.39|106.16|104.56|106.17|104.57|105.94|104.34|127
1682289600000|2023-04-23 22:40:00|106.17|104.57|106.17|104.57|106.37|104.77|106.07|104.47|214
1682289900000|2023-04-23 22:45:00|106.16|104.56|106.16|104.56|106.34|104.74|106.07|104.47|135
1682290200000|2023-04-23 22:50:00|106.17|104.57|106.24|104.64|106.27|104.67|106.12|104.52|143
1682290500000|2023-04-23 22:55:00|106.25|104.65|106.23|104.63|106.29|104.69|106.17|104.57|105
1682290800000|2023-04-23 23:00:00|106.24|104.64|106.17|104.57|106.29|104.69|106.16|104.56|118
1682291100000|2023-04-23 23:05:00|106.18|104.58|106.2|104.6|106.27|104.67|106.07|104.47|148
1682291400000|2023-04-23 23:10:00|106.19|104.59|106.19|104.59|106.2|104.6|106.13|104.53|84
1682291700000|2023-04-23 23:15:00|106.2|104.6|106.23|104.63|106.34|104.74|106.14|104.54|119
1682292000000|2023-04-23 23:20:00|106.24|104.64|106.33|104.73|106.36|104.76|106.23|104.63|107
1682292300000|2023-04-23 23:25:00|106.34|104.74|106.31|104.71|106.34|104.74|106.23|104.63|136
1682292600000|2023-04-23 23:30:00|106.32|104.72|106.27|104.67|106.37|104.77|106.26|104.66|119
1682292900000|2023-04-23 23:35:00|106.29|104.69|106.25|104.65|106.37|104.77|106.25|104.65|75
1682293200000|2023-04-23 23:40:00|106.26|104.66|106.24|104.64|106.35|104.75|106.23|104.63|111
1682293500000|2023-04-23 23:45:00|106.25|104.65|106.21|104.61|106.28|104.68|106.17|104.57|174
1682293800000|2023-04-23 23:50:00|106.2|104.6|106.36|104.76|106.37|104.77|106.19|104.59|69
1682294100000|2023-04-23 23:55:00|106.35|104.75|106.34|104.74|106.38|104.78|106.29|104.69|96
1682294400000|2023-04-24 00:00:00|106.33|104.73|106.43|104.83|106.49|104.89|106.32|104.72|84
1682294700000|2023-04-24 00:05:00|106.44|104.84|106.3|104.7|106.46|104.86|106.2|104.6|49
1682295000000|2023-04-24 00:10:00|106.29|104.69|106.14|104.54|106.3|104.7|106.14|104.54|27
1682295300000|2023-04-24 00:15:00|106.2|104.6|106.26|104.66|106.35|104.75|106.2|104.6|68
1682295600000|2023-04-24 00:20:00|106.25|104.65|106.04|104.44|106.31|104.71|106.01|104.41|85
1682295900000|2023-04-24 00:25:00|106.06|104.46|105.67|104.07|106.06|104.46|105.67|104.07|186
1682296200000|2023-04-24 00:30:00|105.68|104.08|105.77|104.17|105.84|104.24|105.67|104.07|108
1682296500000|2023-04-24 00:35:00|105.8|104.2|105.56|103.96|105.82|104.22|105.56|103.96|120
1682296800000|2023-04-24 00:40:00|105.59|103.99|105.7|104.1|105.72|104.12|105.51|103.91|168
1682297100000|2023-04-24 00:45:00|105.68|104.08|106.4|104.8|106.4|104.8|105.66|104.06|261
1682297400000|2023-04-24 00:50:00|106.39|104.79|107.17|105.57|107.28|105.68|106.38|104.78|365
1682297700000|2023-04-24 00:55:00|107.16|105.56|107.3|105.7|107.39|105.79|107.05|105.45|343
1682298000000|2023-04-24 01:00:00|107.31|105.71|107.79|106.19|107.86|106.26|107.3|105.7|265
1682298300000|2023-04-24 01:05:00|107.8|106.2|107.58|105.98|107.94|106.34|107.56|105.96|123
1682298600000|2023-04-24 01:10:00|107.57|105.97|107.75|106.15|107.83|106.23|107.57|105.97|147
1682298900000|2023-04-24 01:15:00|107.76|106.16|108.01|106.41|108.2|106.6|107.71|106.11|192
1682299200000|2023-04-24 01:20:00|108|106.4|107.78|106.18|108.08|106.48|107.77|106.17|273
1682299500000|2023-04-24 01:25:00|107.77|106.17|107.39|105.79|107.79|106.19|107.39|105.79|224
1682299800000|2023-04-24 01:30:00|107.4|105.8|107.39|105.79|107.55|105.95|107.28|105.68|237
1682300100000|2023-04-24 01:35:00|107.41|105.81|107.48|105.88|107.48|105.88|107.23|105.63|174
1682300400000|2023-04-24 01:40:00|107.47|105.87|107.71|106.11|107.71|106.11|107.46|105.86|153
1682300700000|2023-04-24 01:45:00|107.7|106.1|107.85|106.25|107.95|106.35|107.62|106.02|100
1682301000000|2023-04-24 01:50:00|107.84|106.24|107.79|106.19|107.89|106.29|107.73|106.13|104
1682301300000|2023-04-24 01:55:00|107.8|106.2|107.73|106.13|107.8|106.2|107.6|106|102
1682301600000|2023-04-24 02:00:00|107.72|106.12|107.66|106.06|107.74|106.14|107.6|106|106
1682301900000|2023-04-24 02:05:00|107.65|106.05|107.39|105.79|107.66|106.06|107.33|105.73|166
1682302200000|2023-04-24 02:10:00|107.37|105.77|107.56|105.96|107.58|105.98|107.33|105.73|102
1682302500000|2023-04-24 02:15:00|107.55|105.95|107.49|105.89|107.62|106.02|107.49|105.89|180
1682302800000|2023-04-24 02:20:00|107.51|105.91|107.48|105.88|107.57|105.97|107.42|105.82|154
1682303100000|2023-04-24 02:25:00|107.49|105.89|107.18|105.58|107.49|105.89|107.16|105.56|204
1682303400000|2023-04-24 02:30:00|107.17|105.57|107.24|105.64|107.25|105.65|107.09|105.49|156
1682303700000|2023-04-24 02:35:00|107.25|105.65|107.19|105.59|107.25|105.65|107.13|105.53|129
1682304000000|2023-04-24 02:40:00|107.18|105.58|107.07|105.47|107.21|105.61|107.05|105.45|171
1682304300000|2023-04-24 02:45:00|107.08|105.48|107.33|105.73|107.41|105.81|107.05|105.45|129
1682304600000|2023-04-24 02:50:00|107.34|105.74|107.03|105.43|107.34|105.74|107.03|105.43|98
1682304900000|2023-04-24 02:55:00|107.02|105.42|106.95|105.35|107.02|105.42|106.92|105.32|126
1682305200000|2023-04-24 03:00:00|106.98|105.38|106.97|105.37|107.08|105.48|106.97|105.37|77
1682305500000|2023-04-24 03:05:00|106.98|105.38|107.07|105.47|107.09|105.49|106.93|105.33|89
1682305800000|2023-04-24 03:10:00|107.05|105.45|107.03|105.43|107.05|105.45|106.93|105.33|127
1682306100000|2023-04-24 03:15:00|106.99|105.39|106.85|105.25|107.01|105.41|106.84|105.24|101
1682306400000|2023-04-24 03:20:00|106.84|105.24|106.64|105.04|106.86|105.26|106.62|105.02|110
1682306700000|2023-04-24 03:25:00|106.63|105.03|106.75|105.15|106.78|105.18|106.56|104.96|144
1682307000000|2023-04-24 03:30:00|106.78|105.18|106.86|105.26|106.87|105.27|106.64|105.04|150
1682307300000|2023-04-24 03:35:00|106.85|105.25|107.04|105.44|107.07|105.47|106.84|105.24|108
1682307600000|2023-04-24 03:40:00|107.05|105.45|107.04|105.44|107.07|105.47|107.02|105.42|23
1682307900000|2023-04-24 03:45:00|107.05|105.45|107.04|105.44|107.07|105.47|107.02|105.42|55
1682308200000|2023-04-24 03:50:00|107.03|105.43|107.06|105.46|107.08|105.48|106.93|105.33|95
1682308500000|2023-04-24 03:55:00|107.07|105.47|107.08|105.48|107.09|105.49|106.96|105.36|84
1682308800000|2023-04-24 04:00:00|107.07|105.47|106.97|105.37|107.1|105.5|106.97|105.37|65
1682309100000|2023-04-24 04:05:00|106.96|105.36|106.84|105.24|106.99|105.39|106.83|105.23|95
1682309400000|2023-04-24 04:10:00|106.85|105.25|106.89|105.29|106.9|105.3|106.83|105.23|99
1682309700000|2023-04-24 04:15:00|106.88|105.28|106.81|105.21|106.89|105.29|106.77|105.17|247
1682310000000|2023-04-24 04:20:00|106.8|105.2|106.93|105.33|106.94|105.34|106.77|105.17|146
1682310300000|2023-04-24 04:25:00|106.92|105.32|106.89|105.29|106.92|105.32|106.83|105.23|149
1682310600000|2023-04-24 04:30:00|106.9|105.3|107.1|105.5|107.1|105.5|106.83|105.23|109
1682310900000|2023-04-24 04:35:00|107.09|105.49|107.03|105.43|107.09|105.49|107.03|105.43|54
1682311200000|2023-04-24 04:40:00|107.04|105.44|107|105.4|107.04|105.44|106.85|105.25|65
1682311500000|2023-04-24 04:45:00|106.98|105.38|107.07|105.47|107.09|105.49|106.88|105.28|123
1682311800000|2023-04-24 04:50:00|107.06|105.46|106.93|105.33|107.07|105.47|106.93|105.33|82
1682312100000|2023-04-24 04:55:00|106.96|105.36|106.95|105.35|106.98|105.38|106.87|105.27|144
1682312400000|2023-04-24 05:00:00|106.94|105.34|107.07|105.47|107.07|105.47|106.78|105.18|155
1682312700000|2023-04-24 05:05:00|107.06|105.46|107.06|105.46|107.07|105.47|107.03|105.43|50
1682313000000|2023-04-24 05:10:00|107.05|105.45|107.04|105.44|107.06|105.46|107.03|105.43|55
1682313300000|2023-04-24 05:15:00|107.05|105.45|107.13|105.53|107.14|105.54|107.04|105.44|85
1682313600000|2023-04-24 05:20:00|107.12|105.52|107.06|105.46|107.12|105.52|107.02|105.42|193
1682313900000|2023-04-24 05:25:00|107.05|105.45|107.04|105.44|107.06|105.46|107.02|105.42|54
1682314200000|2023-04-24 05:30:00|107.05|105.45|106.89|105.29|107.06|105.46|106.88|105.28|40
1682314500000|2023-04-24 05:35:00|106.87|105.27|106.77|105.17|106.9|105.3|106.75|105.15|60
1682314800000|2023-04-24 05:40:00|106.78|105.18|106.59|104.99|106.79|105.19|106.53|104.93|173
1682315100000|2023-04-24 05:45:00|106.6|105|106.47|104.87|106.6|105|106.45|104.85|178
1682315400000|2023-04-24 05:50:00|106.46|104.86|106.54|104.94|106.59|104.99|106.46|104.86|153
1682315700000|2023-04-24 05:55:00|106.56|104.96|106.54|104.94|106.57|104.97|106.53|104.93|93
1682316000000|2023-04-24 06:00:00|106.53|104.93|106.65|105.05|106.67|105.07|106.44|104.84|191
1682316300000|2023-04-24 06:05:00|106.66|105.06|106.73|105.13|106.74|105.14|106.64|105.04|155
1682316600000|2023-04-24 06:10:00|106.74|105.14|106.84|105.24|106.86|105.26|106.73|105.13|142
1682316900000|2023-04-24 06:15:00|106.85|105.25|106.66|105.06|106.87|105.27|106.64|105.04|91
1682317200000|2023-04-24 06:20:00|106.67|105.07|106.61|105.01|106.71|105.11|106.59|104.99|104
1682317500000|2023-04-24 06:25:00|106.6|105|106.7|105.1|106.7|105.1|106.53|104.93|117
1682317800000|2023-04-24 06:30:00|106.71|105.11|106.74|105.14|106.8|105.2|106.68|105.08|128
1682318100000|2023-04-24 06:35:00|106.75|105.15|106.55|104.95|106.78|105.18|106.49|104.89|175
1682318400000|2023-04-24 06:40:00|106.56|104.96|106.32|104.72|106.57|104.97|106.17|104.57|295
1682318700000|2023-04-24 06:45:00|106.31|104.71|106.06|104.46|106.36|104.76|105.95|104.35|143
1682319000000|2023-04-24 06:50:00|106.07|104.47|105.75|104.15|106.1|104.5|105.66|104.06|258
1682319300000|2023-04-24 06:55:00|105.76|104.16|105.78|104.18|105.84|104.24|105.58|103.98|272
1682319600000|2023-04-24 07:00:00|105.77|104.17|105.67|104.07|105.92|104.32|105.6|104|314
1682319900000|2023-04-24 07:05:00|105.68|104.08|105.78|104.18|105.8|104.2|105.59|103.99|229
1682320200000|2023-04-24 07:10:00|105.79|104.19|105.77|104.17|105.89|104.29|105.63|104.03|370
1682320500000|2023-04-24 07:15:00|105.74|104.14|105.75|104.15|105.91|104.31|105.68|104.08|221
1682320800000|2023-04-24 07:20:00|105.74|104.14|105.33|103.73|105.77|104.17|105.06|103.46|264
1682321100000|2023-04-24 07:25:00|105.34|103.74|105.77|104.17|105.8|104.2|105.16|103.56|421
1682321400000|2023-04-24 07:30:00|105.76|104.16|105.65|104.05|105.77|104.17|105.62|104.02|175
1682321700000|2023-04-24 07:35:00|105.64|104.04|105.87|104.27|105.88|104.28|105.54|103.94|175
1682322000000|2023-04-24 07:40:00|105.88|104.28|105.77|104.17|105.88|104.28|105.7|104.1|130
1682322300000|2023-04-24 07:45:00|105.76|104.16|105.83|104.23|105.84|104.24|105.71|104.11|171
1682322600000|2023-04-24 07:50:00|105.84|104.24|105.76|104.16|105.86|104.26|105.71|104.11|148
1682322900000|2023-04-24 07:55:00|105.75|104.15|105.78|104.18|105.79|104.19|105.61|104.01|186
1682323200000|2023-04-24 08:00:00|105.79|104.19|105.77|104.17|105.82|104.22|105.65|104.05|193
1682323500000|2023-04-24 08:05:00|105.76|104.16|105.88|104.28|105.88|104.28|105.63|104.03|149
1682323800000|2023-04-24 08:10:00|105.87|104.27|106.03|104.43|106.11|104.51|105.85|104.25|297
1682324100000|2023-04-24 08:15:00|106.04|104.44|105.92|104.32|106.09|104.49|105.92|104.32|211
1682324400000|2023-04-24 08:20:00|105.91|104.31|105.69|104.09|105.96|104.36|105.68|104.08|219
1682324700000|2023-04-24 08:25:00|105.7|104.1|105.66|104.06|105.81|104.21|105.62|104.02|258
1682325000000|2023-04-24 08:30:00|105.65|104.05|105.36|103.76|105.71|104.11|105.3|103.7|259
1682325300000|2023-04-24 08:35:00|105.38|103.78|105.44|103.84|105.59|103.99|105.11|103.51|382
1682325600000|2023-04-24 08:40:00|105.45|103.85|105.3|103.7|105.49|103.89|105.23|103.63|214
1682325900000|2023-04-24 08:45:00|105.29|103.69|105.17|103.57|105.4|103.8|104.9|103.3|372
1682326200000|2023-04-24 08:50:00|105.18|103.58|105.06|103.46|105.31|103.71|105.03|103.43|301
1682326500000|2023-04-24 08:55:00|105.05|103.45|105.16|103.56|105.3|103.7|105.03|103.43|377
1682326800000|2023-04-24 09:00:00|105.15|103.55|105.24|103.64|105.36|103.76|105.05|103.45|249
1682327100000|2023-04-24 09:05:00|105.25|103.65|105.25|103.65|105.29|103.69|105.15|103.55|297
1682327400000|2023-04-24 09:10:00|105.26|103.66|105.25|103.65|105.29|103.69|105.19|103.59|200
1682327700000|2023-04-24 09:15:00|105.26|103.66|105.33|103.73|105.36|103.76|105.19|103.59|223
1682328000000|2023-04-24 09:20:00|105.34|103.74|104.99|103.39|105.36|103.76|104.95|103.35|217
1682328300000|2023-04-24 09:25:00|104.98|103.38|105.1|103.5|105.12|103.52|104.95|103.35|151
1682328600000|2023-04-24 09:30:00|105.11|103.51|105.08|103.48|105.16|103.56|105.04|103.44|119
1682328900000|2023-04-24 09:35:00|105.09|103.49|105.18|103.58|105.21|103.61|105.06|103.46|159
1682329200000|2023-04-24 09:40:00|105.15|103.55|105.14|103.54|105.2|103.6|105.14|103.54|81
1682329500000|2023-04-24 09:45:00|105.18|103.58|105.06|103.46|105.2|103.6|105.04|103.44|54
1682329800000|2023-04-24 09:50:00|105.07|103.47|105.09|103.49|105.18|103.58|105.05|103.45|116
1682330100000|2023-04-24 09:55:00|105.1|103.5|105.09|103.49|105.18|103.58|105.06|103.46|161
1682330400000|2023-04-24 10:00:00|105.1|103.5|105.36|103.76|105.37|103.77|105.07|103.47|144
1682330700000|2023-04-24 10:05:00|105.37|103.77|105.45|103.85|105.6|104|105.27|103.67|334
1682331000000|2023-04-24 10:10:00|105.44|103.84|105.37|103.77|105.48|103.88|105.35|103.75|131
1682331300000|2023-04-24 10:15:00|105.36|103.76|105.46|103.86|105.5|103.9|105.35|103.75|142
1682331600000|2023-04-24 10:20:00|105.48|103.88|105.02|103.42|105.49|103.89|104.98|103.38|155
1682331900000|2023-04-24 10:25:00|105.01|103.41|105.1|103.5|105.13|103.53|104.99|103.39|226
1682332200000|2023-04-24 10:30:00|105.11|103.51|104.98|103.38|105.21|103.61|104.97|103.37|219
1682332500000|2023-04-24 10:35:00|105|103.4|105.07|103.47|105.08|103.48|104.95|103.35|105
1682332800000|2023-04-24 10:40:00|105.08|103.48|105.08|103.48|105.09|103.49|104.95|103.35|151
1682333100000|2023-04-24 10:45:00|105.05|103.45|105.15|103.55|105.17|103.57|105.04|103.44|128
1682333400000|2023-04-24 10:50:00|105.16|103.56|105.27|103.67|105.3|103.7|105.14|103.54|198
1682333700000|2023-04-24 10:55:00|105.26|103.66|105.27|103.67|105.33|103.73|105.25|103.65|132
1682334000000|2023-04-24 11:00:00|105.27|103.67|105.51|103.91|105.51|103.91|105.27|103.67|228
1682334300000|2023-04-24 11:05:00|105.47|103.87|105.55|103.95|105.63|104.03|105.37|103.77|174
1682334600000|2023-04-24 11:10:00|105.54|103.94|105.55|103.95|105.56|103.96|105.49|103.89|30
1682334900000|2023-04-24 11:15:00|105.56|103.96|105.37|103.77|105.57|103.97|105.35|103.75|128
1682335200000|2023-04-24 11:20:00|105.36|103.76|105.35|103.75|105.39|103.79|105.27|103.67|83
1682335500000|2023-04-24 11:25:00|105.36|103.76|105.37|103.77|105.4|103.8|105.3|103.7|86
1682335800000|2023-04-24 11:30:00|105.36|103.76|105.59|103.99|105.63|104.03|105.36|103.76|206
1682336100000|2023-04-24 11:35:00|105.56|103.96|105.73|104.13|105.73|104.13|105.56|103.96|244
1682336400000|2023-04-24 11:40:00|105.74|104.14|105.61|104.01|105.76|104.16|105.57|103.97|219
1682336700000|2023-04-24 11:45:00|105.6|104|105.59|103.99|105.72|104.12|105.56|103.96|210
1682337000000|2023-04-24 11:50:00|105.6|104|105.69|104.09|105.73|104.13|105.57|103.97|283
1682337300000|2023-04-24 11:55:00|105.71|104.11|105.79|104.19|105.8|104.2|105.67|104.07|234
1682337600000|2023-04-24 12:00:00|105.81|104.21|105.7|104.1|105.9|104.3|105.67|104.07|310
1682337900000|2023-04-24 12:05:00|105.69|104.09|105.69|104.09|105.73|104.13|105.63|104.03|319
1682338200000|2023-04-24 12:10:00|105.68|104.08|105.41|103.81|105.69|104.09|105.35|103.75|259
1682338500000|2023-04-24 12:15:00|105.4|103.8|105.49|103.89|105.51|103.91|105.36|103.76|236
1682338800000|2023-04-24 12:20:00|105.45|103.85|105.46|103.86|105.49|103.89|105.37|103.77|129
1682339100000|2023-04-24 12:25:00|105.47|103.87|105.47|103.87|105.51|103.91|105.39|103.79|105
1682339400000|2023-04-24 12:30:00|105.48|103.88|105.64|104.04|105.68|104.08|105.48|103.88|204
1682339700000|2023-04-24 12:35:00|105.66|104.06|105.37|103.77|105.68|104.08|105.32|103.72|209
1682340000000|2023-04-24 12:40:00|105.35|103.75|105.57|103.97|105.57|103.97|105.34|103.74|219
1682340300000|2023-04-24 12:45:00|105.59|103.99|105.58|103.98|105.62|104.02|105.56|103.96|194
1682340600000|2023-04-24 12:50:00|105.57|103.97|105.65|104.05|105.68|104.08|105.57|103.97|92
1682340900000|2023-04-24 12:55:00|105.64|104.04|105.46|103.86|105.64|104.04|105.43|103.83|246
1682341200000|2023-04-24 13:00:00|105.47|103.87|105.51|103.91|105.53|103.93|105.43|103.83|236
1682341500000|2023-04-24 13:05:00|105.53|103.93|105.65|104.05|105.68|104.08|105.53|103.93|156
1682341800000|2023-04-24 13:10:00|105.66|104.06|105.64|104.04|105.67|104.07|105.63|104.03|47
1682342100000|2023-04-24 13:15:00|105.65|104.05|105.82|104.22|105.82|104.22|105.62|104.02|30
1682342400000|2023-04-24 13:20:00|105.81|104.21|105.64|104.04|105.84|104.24|105.62|104.02|102
1682342700000|2023-04-24 13:25:00|105.65|104.05|105.64|104.04|105.79|104.19|105.62|104.02|168
1682343000000|2023-04-24 13:30:00|105.67|104.07|105.92|104.32|105.95|104.35|105.45|103.85|244
1682343300000|2023-04-24 13:35:00|105.9|104.3|106.24|104.64|106.42|104.82|105.9|104.3|365
1682343600000|2023-04-24 13:40:00|106.26|104.66|106.55|104.95|106.59|104.99|106.16|104.56|345
1682343900000|2023-04-24 13:45:00|106.56|104.96|106.63|105.03|106.64|105.04|106.44|104.84|196
1682344200000|2023-04-24 13:50:00|106.64|105.04|106.75|105.15|106.9|105.3|106.64|105.04|184
1682344500000|2023-04-24 13:55:00|106.76|105.16|106.55|104.95|106.86|105.26|106.54|104.94|139
1682344800000|2023-04-24 14:00:00|106.56|104.96|106.55|104.95|106.67|105.07|106.53|104.93|184
1682345100000|2023-04-24 14:05:00|106.54|104.94|106.47|104.87|106.62|105.02|106.38|104.78|220
1682345400000|2023-04-24 14:10:00|106.46|104.86|106.69|105.09|106.72|105.12|106.46|104.86|278
1682345700000|2023-04-24 14:15:00|106.67|105.07|106.82|105.22|106.89|105.29|106.66|105.06|266
1682346000000|2023-04-24 14:20:00|106.8|105.2|106.54|104.94|106.8|105.2|106.53|104.93|137
1682346300000|2023-04-24 14:25:00|106.53|104.93|106.41|104.81|106.55|104.95|106.34|104.74|161
1682346600000|2023-04-24 14:30:00|106.42|104.82|106.23|104.63|106.43|104.83|106.23|104.63|270
1682346900000|2023-04-24 14:35:00|106.22|104.62|105.6|104|106.22|104.62|105.56|103.96|245
1682347200000|2023-04-24 14:40:00|105.59|103.99|105.25|103.65|105.7|104.1|105.04|103.44|351
1682347500000|2023-04-24 14:45:00|105.24|103.64|105.39|103.79|105.43|103.83|105.23|103.63|363
1682347800000|2023-04-24 14:50:00|105.37|103.77|105.29|103.69|105.42|103.82|105.23|103.63|247
1682348100000|2023-04-24 14:55:00|105.3|103.7|105.38|103.78|105.4|103.8|105.21|103.61|287
1682348400000|2023-04-24 15:00:00|105.36|103.76|105.37|103.77|105.4|103.8|105.24|103.64|199
1682348700000|2023-04-24 15:05:00|105.38|103.78|105.19|103.59|105.38|103.78|105.17|103.57|98
1682349000000|2023-04-24 15:10:00|105.18|103.58|105.14|103.54|105.4|103.8|105.14|103.54|73
1682349300000|2023-04-24 15:15:00|105.13|103.53|104.91|103.31|105.23|103.63|104.73|103.13|232
1682349600000|2023-04-24 15:20:00|104.9|103.3|104.52|102.92|104.93|103.33|104.45|102.85|321
1682349900000|2023-04-24 15:25:00|104.51|102.91|104.37|102.77|104.76|103.16|104.34|102.74|223
1682350200000|2023-04-24 15:30:00|104.36|102.76|104.63|103.03|104.64|103.04|104.34|102.74|113
1682350500000|2023-04-24 15:35:00|104.64|103.04|104.57|102.97|104.66|103.06|104.54|102.94|184
1682350800000|2023-04-24 15:40:00|104.55|102.95|104.25|102.65|104.59|102.99|104.19|102.59|285
1682351100000|2023-04-24 15:45:00|104.26|102.66|104.21|102.61|104.44|102.84|104.16|102.56|247
1682351400000|2023-04-24 15:50:00|104.2|102.6|104.27|102.67|104.43|102.83|104.16|102.56|233
1682351700000|2023-04-24 15:55:00|104.25|102.65|104.38|102.78|104.45|102.85|104.23|102.63|297
1682352000000|2023-04-24 16:00:00|104.37|102.77|104.75|103.15|104.77|103.17|104.34|102.74|351
1682352300000|2023-04-24 16:05:00|104.74|103.14|104.64|103.04|104.75|103.15|104.47|102.87|221
1682352600000|2023-04-24 16:10:00|104.65|103.05|104.65|103.05|104.66|103.06|104.62|103.02|200
1682352900000|2023-04-24 16:15:00|104.64|103.04|104.58|102.98|104.65|103.05|104.32|102.72|219
1682353200000|2023-04-24 16:20:00|104.57|102.97|104.65|103.05|104.68|103.08|104.49|102.89|94
1682353500000|2023-04-24 16:25:00|104.63|103.03|104.47|102.87|104.67|103.07|104.47|102.87|93
1682353800000|2023-04-24 16:30:00|104.48|102.88|104.66|103.06|104.75|103.15|104.46|102.86|106
1682354100000|2023-04-24 16:35:00|104.67|103.07|104.71|103.11|104.76|103.16|104.56|102.96|117
1682354400000|2023-04-24 16:40:00|104.7|103.1|104.67|103.07|104.75|103.15|104.59|102.99|126
1682354700000|2023-04-24 16:45:00|104.66|103.06|104.19|102.59|104.7|103.1|104.17|102.57|115
1682355000000|2023-04-24 16:50:00|104.2|102.6|103.74|102.14|104.25|102.65|103.63|102.03|359
1682355300000|2023-04-24 16:55:00|103.75|102.15|103.49|101.89|103.79|102.19|103.07|101.47|430
1682355600000|2023-04-24 17:00:00|103.48|101.88|103.56|101.96|103.75|102.15|102.69|101.09|474
1682355900000|2023-04-24 17:05:00|103.54|101.94|103.76|102.16|103.81|102.21|103.54|101.94|304
1682356200000|2023-04-24 17:10:00|103.77|102.17|104.04|102.44|104.07|102.47|103.67|102.07|233
1682356500000|2023-04-24 17:15:00|104.05|102.45|104.23|102.63|104.39|102.79|103.96|102.36|292
1682356800000|2023-04-24 17:20:00|104.24|102.64|104.41|102.81|104.48|102.88|104.24|102.64|207
1682357100000|2023-04-24 17:25:00|104.4|102.8|104.56|102.96|104.62|103.02|104.34|102.74|154
1682357400000|2023-04-24 17:30:00|104.57|102.97|104.52|102.92|104.64|103.04|104.49|102.89|182
1682357700000|2023-04-24 17:35:00|104.51|102.91|104.7|103.1|104.71|103.11|104.51|102.91|92
1682358000000|2023-04-24 17:40:00|104.69|103.09|104.74|103.14|104.88|103.28|104.69|103.09|123
1682358300000|2023-04-24 17:45:00|104.73|103.13|104.7|103.1|104.89|103.29|104.64|103.04|80
1682358600000|2023-04-24 17:50:00|104.68|103.08|104.84|103.24|104.87|103.27|104.67|103.07|176
1682358900000|2023-04-24 17:55:00|104.85|103.25|104.93|103.33|104.95|103.35|104.85|103.25|65
1682359200000|2023-04-24 18:00:00|104.94|103.34|104.92|103.32|104.95|103.35|104.91|103.31|52
1682359500000|2023-04-24 18:05:00|104.91|103.31|105.02|103.42|105.03|103.43|104.91|103.31|54
1682359800000|2023-04-24 18:10:00|105.04|103.44|105.03|103.43|105.04|103.44|105.01|103.41|57
1682360100000|2023-04-24 18:15:00|105.02|103.42|105.36|103.76|105.47|103.87|105.02|103.42|84
1682360400000|2023-04-24 18:20:00|105.35|103.75|105.38|103.78|105.67|104.07|105.27|103.67|176
1682360700000|2023-04-24 18:25:00|105.37|103.77|105.26|103.66|105.47|103.87|105.17|103.57|164
1682361000000|2023-04-24 18:30:00|105.23|103.63|105|103.4|105.29|103.69|104.99|103.39|185
1682361300000|2023-04-24 18:35:00|104.99|103.39|104.89|103.29|105.03|103.43|104.86|103.26|220
1682361600000|2023-04-24 18:40:00|104.88|103.28|104.68|103.08|104.99|103.39|104.66|103.06|204
1682361900000|2023-04-24 18:45:00|104.7|103.1|104.59|102.99|104.7|103.1|104.58|102.98|111
1682362200000|2023-04-24 18:50:00|104.6|103|104.8|103.2|104.81|103.21|104.58|102.98|285
1682362500000|2023-04-24 18:55:00|104.81|103.21|104.68|103.08|104.84|103.24|104.66|103.06|192
1682362800000|2023-04-24 19:00:00|104.67|103.07|104.78|103.18|104.87|103.27|104.67|103.07|191
1682363100000|2023-04-24 19:05:00|104.79|103.19|104.74|103.14|104.82|103.22|104.64|103.04|37
1682363400000|2023-04-24 19:10:00|104.73|103.13|104.76|103.16|104.77|103.17|104.72|103.12|78
1682363700000|2023-04-24 19:15:00|104.77|103.17|104.65|103.05|104.79|103.19|104.55|102.95|118
1682364000000|2023-04-24 19:20:00|104.66|103.06|104.62|103.02|104.66|103.06|104.5|102.9|52
1682364300000|2023-04-24 19:25:00|104.65|103.05|104.65|103.05|104.66|103.06|104.55|102.95|53
1682364600000|2023-04-24 19:30:00|104.64|103.04|104.72|103.12|104.72|103.12|104.63|103.03|26
1682364900000|2023-04-24 19:35:00|104.73|103.13|104.86|103.26|104.88|103.28|104.72|103.12|120
1682365200000|2023-04-24 19:40:00|104.85|103.25|104.93|103.33|104.96|103.36|104.85|103.25|82
1682365500000|2023-04-24 19:45:00|104.94|103.34|104.94|103.34|104.95|103.35|104.93|103.33|15
1682365800000|2023-04-24 19:50:00|104.93|103.33|104.94|103.34|104.96|103.36|104.93|103.33|27
1682366100000|2023-04-24 19:55:00|104.93|103.33|104.95|103.35|104.95|103.35|104.92|103.32|17
1682366400000|2023-04-24 20:00:00|104.94|103.34|104.86|103.26|104.94|103.34|104.82|103.22|31
1682366700000|2023-04-24 20:05:00|104.87|103.27|105.18|103.58|105.38|103.78|104.85|103.25|93
1682367000000|2023-04-24 20:10:00|105.2|103.6|105.43|103.83|105.44|103.84|105.2|103.6|33
1682367300000|2023-04-24 20:15:00|105.47|103.87|105.53|103.93|105.57|103.97|105.36|103.76|65
1682367600000|2023-04-24 20:20:00|105.51|103.91|105.62|104.02|105.7|104.1|105.5|103.9|61
1682367900000|2023-04-24 20:25:00|105.63|104.03|105.47|103.87|105.66|104.06|105.46|103.86|64
1682368200000|2023-04-24 20:30:00|105.44|103.84|105.27|103.67|105.44|103.84|105.24|103.64|210
1682368500000|2023-04-24 20:35:00|105.26|103.66|105.27|103.67|105.31|103.71|105.25|103.65|145
1682368800000|2023-04-24 20:40:00|105.29|103.69|105.22|103.62|105.29|103.69|105.2|103.6|35
1682369100000|2023-04-24 20:45:00|105.23|103.63|105.25|103.65|105.27|103.67|105.21|103.61|64
1682369400000|2023-04-24 20:50:00|105.26|103.66|105.25|103.65|105.26|103.66|105.23|103.63|63
1682369700000|2023-04-24 20:55:00|105.24|103.64|105.4|103.8|105.41|103.81|105.23|103.63|52
1682370000000|2023-04-24 21:00:00|105.38|103.78|105.38|103.78|105.38|103.78|105.37|103.77|3
1682370300000|2023-04-24 21:05:00|105.37|103.77|105.33|103.73|105.38|103.78|105.31|103.71|23
1682370600000|2023-04-24 21:10:00|105.34|103.74|105.38|103.78|105.46|103.86|105.34|103.74|34
1682370900000|2023-04-24 21:15:00|105.35|103.75|105.41|103.81|105.41|103.81|105.32|103.72|41
1682371200000|2023-04-24 21:20:00|105.42|103.82|105.35|103.75|105.43|103.83|105.35|103.75|20
1682371500000|2023-04-24 21:25:00|105.34|103.74|105.17|103.57|105.35|103.75|105.07|103.47|93
1682371800000|2023-04-24 21:30:00|105.16|103.56|105.07|103.47|105.16|103.56|105.06|103.46|30
1682372100000|2023-04-24 21:35:00|105.06|103.46|105.07|103.47|105.13|103.53|105.06|103.46|30
1682372400000|2023-04-24 21:40:00|105.06|103.46|105.22|103.62|105.22|103.62|105.06|103.46|18
1682372700000|2023-04-24 21:45:00|105.23|103.63|105.23|103.63|105.24|103.64|105.22|103.62|5
1682373000000|2023-04-24 21:50:00|105.21|103.61|105.26|103.66|105.31|103.71|105.21|103.61|31
1682373300000|2023-04-24 21:55:00|105.27|103.67|105.33|103.73|105.35|103.75|105.26|103.66|13
1682373600000|2023-04-24 22:00:00|105.32|103.72|105.25|103.65|105.37|103.77|105.22|103.62|187
1682373900000|2023-04-24 22:05:00|105.29|103.69|105.26|103.66|105.3|103.7|105.22|103.62|64
1682374200000|2023-04-24 22:10:00|105.25|103.65|105.59|103.99|105.69|104.09|105.25|103.65|90
1682374500000|2023-04-24 22:15:00|105.58|103.98|105.55|103.95|105.63|104.03|105.51|103.91|64
1682374800000|2023-04-24 22:20:00|105.54|103.94|105.73|104.13|105.74|104.14|105.54|103.94|114
1682375100000|2023-04-24 22:25:00|105.74|104.14|105.74|104.14|105.75|104.15|105.73|104.13|19
1682375400000|2023-04-24 22:30:00|105.73|104.13|105.64|104.04|105.75|104.15|105.63|104.03|59
1682375700000|2023-04-24 22:35:00|105.65|104.05|105.64|104.04|105.69|104.09|105.6|104|47
1682376000000|2023-04-24 22:40:00|105.63|104.03|105.56|103.96|105.63|104.03|105.54|103.94|34
1682376300000|2023-04-24 22:45:00|105.55|103.95|105.75|104.15|105.76|104.16|105.54|103.94|61
1682376600000|2023-04-24 22:50:00|105.74|104.14|105.57|103.97|105.74|104.14|105.55|103.95|33
1682376900000|2023-04-24 22:55:00|105.56|103.96|105.53|103.93|105.56|103.96|105.46|103.86|23
1682377200000|2023-04-24 23:00:00|105.54|103.94|105.55|103.95|105.55|103.95|105.45|103.85|25
1682377500000|2023-04-24 23:05:00|105.56|103.96|105.74|104.14|105.75|104.15|105.55|103.95|42
1682377800000|2023-04-24 23:10:00|105.73|104.13|105.75|104.15|105.82|104.22|105.72|104.12|46
1682378100000|2023-04-24 23:15:00|105.74|104.14|105.65|104.05|105.74|104.14|105.63|104.03|32
1682378400000|2023-04-24 23:20:00|105.64|104.04|105.86|104.26|105.86|104.26|105.64|104.04|50
1682378700000|2023-04-24 23:25:00|105.87|104.27|105.9|104.3|105.9|104.3|105.85|104.25|24
1682379000000|2023-04-24 23:30:00|105.91|104.31|105.86|104.26|105.91|104.31|105.84|104.24|15
1682379300000|2023-04-24 23:35:00|105.87|104.27|105.9|104.3|105.9|104.3|105.87|104.27|5
1682379600000|2023-04-24 23:40:00|105.91|104.31|105.79|104.19|105.91|104.31|105.73|104.13|65
1682379900000|2023-04-24 23:45:00|105.76|104.16|105.64|104.04|105.76|104.16|105.64|104.04|32
1682380200000|2023-04-24 23:50:00|105.61|104.01|105.65|104.05|105.74|104.14|105.59|103.99|52
1682380500000|2023-04-24 23:55:00|105.64|104.04|105.68|104.08|105.69|104.09|105.54|103.94|111
1682380800000|2023-04-25 00:00:00|105.69|104.09|105.82|104.22|105.84|104.24|105.69|104.09|76
1682381100000|2023-04-25 00:05:00|105.8|104.2|105.67|104.07|105.8|104.2|105.54|103.94|100
1682381400000|2023-04-25 00:10:00|105.61|104.01|105.77|104.17|105.86|104.26|105.57|103.97|95
1682381700000|2023-04-25 00:15:00|105.73|104.13|105.84|104.24|105.86|104.26|105.6|104|153
1682382000000|2023-04-25 00:20:00|105.83|104.23|105.39|103.79|105.86|104.26|105.28|103.68|246
1682382300000|2023-04-25 00:25:00|105.38|103.78|105.39|103.79|105.5|103.9|105.27|103.67|249
1682382600000|2023-04-25 00:30:00|105.38|103.78|105.27|103.67|105.39|103.79|105.24|103.64|109
1682382900000|2023-04-25 00:35:00|105.26|103.66|105.21|103.61|105.27|103.67|105.13|103.53|106
1682383200000|2023-04-25 00:40:00|105.22|103.62|105.27|103.67|105.29|103.69|105.16|103.56|141
1682383500000|2023-04-25 00:45:00|105.26|103.66|105.08|103.48|105.26|103.66|105|103.4|188
1682383800000|2023-04-25 00:50:00|105.07|103.47|105.21|103.61|105.21|103.61|105.03|103.43|189
1682384100000|2023-04-25 00:55:00|105.23|103.63|105.23|103.63|105.28|103.68|105.14|103.54|130
1682384400000|2023-04-25 01:00:00|105.24|103.64|105.36|103.76|105.37|103.77|105.17|103.57|105
1682384700000|2023-04-25 01:05:00|105.37|103.77|105.49|103.89|105.5|103.9|105.37|103.77|42
1682385000000|2023-04-25 01:10:00|105.48|103.88|105.34|103.74|105.48|103.88|105.34|103.74|56
1682385300000|2023-04-25 01:15:00|105.33|103.73|105.34|103.74|105.35|103.75|105.24|103.64|167
1682385600000|2023-04-25 01:20:00|105.35|103.75|105.36|103.76|105.44|103.84|105.23|103.63|133
1682385900000|2023-04-25 01:25:00|105.37|103.77|105.35|103.75|105.4|103.8|105.34|103.74|115
1682386200000|2023-04-25 01:30:00|105.36|103.76|105.27|103.67|105.37|103.77|105.18|103.58|166
1682386500000|2023-04-25 01:35:00|105.26|103.66|105.18|103.58|105.33|103.73|105.15|103.55|298
1682386800000|2023-04-25 01:40:00|105.19|103.59|105.02|103.42|105.2|103.6|104.95|103.35|145
1682387100000|2023-04-25 01:45:00|104.99|103.39|104.93|103.33|105|103.4|104.69|103.09|109
1682387400000|2023-04-25 01:50:00|104.92|103.32|104.84|103.24|104.93|103.33|104.63|103.03|118
1682387700000|2023-04-25 01:55:00|104.85|103.25|104.84|103.24|104.85|103.25|104.74|103.14|108
1682388000000|2023-04-25 02:00:00|104.83|103.23|105|103.4|105.01|103.41|104.75|103.15|62
1682388300000|2023-04-25 02:05:00|104.99|103.39|104.84|103.24|105.08|103.48|104.83|103.23|84
1682388600000|2023-04-25 02:10:00|104.83|103.23|104.81|103.21|104.92|103.32|104.79|103.19|160
1682388900000|2023-04-25 02:15:00|104.8|103.2|104.8|103.2|104.93|103.33|104.6|103|195
1682389200000|2023-04-25 02:20:00|104.83|103.23|104.84|103.24|104.87|103.27|104.73|103.13|67
1682389500000|2023-04-25 02:25:00|104.86|103.26|104.85|103.25|104.88|103.28|104.83|103.23|108
1682389800000|2023-04-25 02:30:00|104.86|103.26|104.86|103.26|104.89|103.29|104.66|103.06|202
1682390100000|2023-04-25 02:35:00|104.85|103.25|104.77|103.17|104.88|103.28|104.71|103.11|152
1682390400000|2023-04-25 02:40:00|104.78|103.18|104.76|103.16|104.87|103.27|104.76|103.16|129
1682390700000|2023-04-25 02:45:00|104.77|103.17|104.73|103.13|104.88|103.28|104.72|103.12|70
1682391000000|2023-04-25 02:50:00|104.74|103.14|104.65|103.05|104.75|103.15|104.58|102.98|164
1682391300000|2023-04-25 02:55:00|104.64|103.04|104.64|103.04|104.65|103.05|104.47|102.87|104
1682391600000|2023-04-25 03:00:00|104.63|103.03|104.58|102.98|104.65|103.05|104.56|102.96|46
1682391900000|2023-04-25 03:05:00|104.59|102.99|104.57|102.97|104.59|102.99|104.42|102.82|76
1682392200000|2023-04-25 03:10:00|104.56|102.96|104.56|102.96|104.63|103.03|104.51|102.91|96
1682392500000|2023-04-25 03:15:00|104.57|102.97|104.55|102.95|104.59|102.99|104.53|102.93|58
1682392800000|2023-04-25 03:20:00|104.56|102.96|104.71|103.11|104.71|103.11|104.56|102.96|33
1682393100000|2023-04-25 03:25:00|104.7|103.1|104.69|103.09|104.77|103.17|104.68|103.08|112
1682393400000|2023-04-25 03:30:00|104.7|103.1|104.63|103.03|104.7|103.1|104.63|103.03|52
1682393700000|2023-04-25 03:35:00|104.62|103.02|104.67|103.07|104.69|103.09|104.56|102.96|76
1682394000000|2023-04-25 03:40:00|104.68|103.08|104.68|103.08|104.68|103.08|104.67|103.07|13
1682394300000|2023-04-25 03:45:00|104.67|103.07|104.23|102.63|104.74|103.14|104.23|102.63|132
1682394600000|2023-04-25 03:50:00|104.22|102.62|104.14|102.54|104.27|102.67|104.06|102.46|146
1682394900000|2023-04-25 03:55:00|104.16|102.56|104.28|102.68|104.29|102.69|104.14|102.54|68
1682395200000|2023-04-25 04:00:00|104.29|102.69|104.38|102.78|104.38|102.78|104.25|102.65|161
1682395500000|2023-04-25 04:05:00|104.36|102.76|104.51|102.91|104.52|102.92|104.35|102.75|54
1682395800000|2023-04-25 04:10:00|104.52|102.92|104.59|102.99|104.64|103.04|104.51|102.91|33
1682396100000|2023-04-25 04:15:00|104.6|103|104.75|103.15|104.78|103.18|104.57|102.97|127
1682396400000|2023-04-25 04:20:00|104.76|103.16|104.73|103.13|104.78|103.18|104.68|103.08|55
1682396700000|2023-04-25 04:25:00|104.74|103.14|104.78|103.18|104.81|103.21|104.68|103.08|70
1682397000000|2023-04-25 04:30:00|104.79|103.19|104.75|103.15|104.88|103.28|104.73|103.13|43
1682397300000|2023-04-25 04:35:00|104.74|103.14|104.85|103.25|104.88|103.28|104.64|103.04|81
1682397600000|2023-04-25 04:40:00|104.86|103.26|104.94|103.34|104.97|103.37|104.85|103.25|75
1682397900000|2023-04-25 04:45:00|104.95|103.35|104.96|103.36|105.02|103.42|104.88|103.28|124
1682398200000|2023-04-25 04:50:00|104.95|103.35|104.86|103.26|104.95|103.35|104.8|103.2|99
1682398500000|2023-04-25 04:55:00|104.87|103.27|104.69|103.09|104.87|103.27|104.67|103.07|116
1682398800000|2023-04-25 05:00:00|104.7|103.1|104.55|102.95|104.72|103.12|104.53|102.93|167
1682399100000|2023-04-25 05:05:00|104.56|102.96|104.4|102.8|104.56|102.96|104.28|102.68|175
1682399400000|2023-04-25 05:10:00|104.39|102.79|104.13|102.53|104.41|102.81|104.13|102.53|209
1682399700000|2023-04-25 05:15:00|104.14|102.54|104.19|102.59|104.25|102.65|104.04|102.44|65
1682400000000|2023-04-25 05:20:00|104.17|102.57|104.28|102.68|104.28|102.68|104.17|102.57|100
1682400300000|2023-04-25 05:25:00|104.27|102.67|104.27|102.67|104.28|102.68|104.25|102.65|108
1682400600000|2023-04-25 05:30:00|104.26|102.66|104.27|102.67|104.28|102.68|104.25|102.65|39
1682400900000|2023-04-25 05:35:00|104.26|102.66|104.37|102.77|104.39|102.79|104.26|102.66|49
1682401200000|2023-04-25 05:40:00|104.39|102.79|104.44|102.84|104.46|102.86|104.36|102.76|126
1682401500000|2023-04-25 05:45:00|104.45|102.85|104.47|102.87|104.49|102.89|104.45|102.85|52
1682401800000|2023-04-25 05:50:00|104.48|102.88|104.79|103.19|104.8|103.2|104.47|102.87|166
1682402100000|2023-04-25 05:55:00|104.77|103.17|104.79|103.19|104.88|103.28|104.73|103.13|143
1682402400000|2023-04-25 06:00:00|104.78|103.18|104.65|103.05|104.82|103.22|104.59|102.99|172
1682402700000|2023-04-25 06:05:00|104.66|103.06|104.66|103.06|104.69|103.09|104.56|102.96|134
1682403000000|2023-04-25 06:10:00|104.65|103.05|104.65|103.05|104.72|103.12|104.64|103.04|117
1682403300000|2023-04-25 06:15:00|104.64|103.04|104.66|103.06|104.72|103.12|104.64|103.04|153
1682403600000|2023-04-25 06:20:00|104.65|103.05|104.71|103.11|104.77|103.17|104.64|103.04|80
1682403900000|2023-04-25 06:25:00|104.7|103.1|104.74|103.14|104.75|103.15|104.65|103.05|71
1682404200000|2023-04-25 06:30:00|104.75|103.15|104.69|103.09|104.76|103.16|104.65|103.05|115
1682404500000|2023-04-25 06:35:00|104.7|103.1|104.79|103.19|104.8|103.2|104.65|103.05|130
1682404800000|2023-04-25 06:40:00|104.78|103.18|104.69|103.09|104.8|103.2|104.67|103.07|140
1682405100000|2023-04-25 06:45:00|104.68|103.08|104.69|103.09|104.73|103.13|104.58|102.98|113
1682405400000|2023-04-25 06:50:00|104.67|103.07|104.46|102.86|104.68|103.08|104.44|102.84|162
1682405700000|2023-04-25 06:55:00|104.47|102.87|104.16|102.56|104.49|102.89|104.14|102.54|86
1682406000000|2023-04-25 07:00:00|104.15|102.55|104.26|102.66|104.28|102.68|104.05|102.45|141
1682406300000|2023-04-25 07:05:00|104.27|102.67|104.44|102.84|104.44|102.84|104.24|102.64|79
1682406600000|2023-04-25 07:10:00|104.43|102.83|104.31|102.71|104.44|102.84|104.3|102.7|37
1682406900000|2023-04-25 07:15:00|104.3|102.7|104.47|102.87|104.5|102.9|104.3|102.7|178
1682407200000|2023-04-25 07:20:00|104.46|102.86|104.15|102.55|104.47|102.87|104.15|102.55|182
1682407500000|2023-04-25 07:25:00|104.16|102.56|104.27|102.67|104.35|102.75|104.15|102.55|61
1682407800000|2023-04-25 07:30:00|104.25|102.65|104.2|102.6|104.27|102.67|104.07|102.47|165
1682408100000|2023-04-25 07:35:00|104.19|102.59|104.18|102.58|104.29|102.69|104.14|102.54|93
1682408400000|2023-04-25 07:40:00|104.17|102.57|103.93|102.33|104.17|102.57|103.75|102.15|185
1682408700000|2023-04-25 07:45:00|103.94|102.34|103.94|102.34|104.01|102.41|103.85|102.25|234
1682409000000|2023-04-25 07:50:00|103.93|102.33|103.92|102.32|104|102.4|103.9|102.3|116
1682409300000|2023-04-25 07:55:00|103.89|102.29|103.89|102.29|103.96|102.36|103.85|102.25|167
1682409600000|2023-04-25 08:00:00|103.88|102.28|103.79|102.19|103.99|102.39|103.77|102.17|165
1682409900000|2023-04-25 08:05:00|103.78|102.18|104.03|102.43|104.04|102.44|103.73|102.13|211
1682410200000|2023-04-25 08:10:00|104.02|102.42|104.01|102.41|104.05|102.45|103.92|102.32|130
1682410500000|2023-04-25 08:15:00|104.02|102.42|104.01|102.41|104.05|102.45|103.93|102.33|128
1682410800000|2023-04-25 08:20:00|104.02|102.42|103.56|101.96|104.02|102.42|103.44|101.84|322
1682411100000|2023-04-25 08:25:00|103.54|101.94|104.04|102.44|104.05|102.45|103.54|101.94|279
1682411400000|2023-04-25 08:30:00|104.03|102.43|103.93|102.33|104.05|102.45|103.9|102.3|180
1682411700000|2023-04-25 08:35:00|103.94|102.34|103.89|102.29|104.01|102.41|103.89|102.29|117
1682412000000|2023-04-25 08:40:00|103.92|102.32|104.17|102.57|104.21|102.61|103.79|102.19|173
1682412300000|2023-04-25 08:45:00|104.16|102.56|104.18|102.58|104.2|102.6|104.08|102.48|116
1682412600000|2023-04-25 08:50:00|104.17|102.57|104.2|102.6|104.21|102.61|104.03|102.43|149
1682412900000|2023-04-25 08:55:00|104.21|102.61|104.56|102.96|104.6|103|104.2|102.6|244
1682413200000|2023-04-25 09:00:00|104.57|102.97|104.57|102.97|104.67|103.07|104.49|102.89|227
1682413500000|2023-04-25 09:05:00|104.56|102.96|104.58|102.98|104.67|103.07|104.56|102.96|106
1682413800000|2023-04-25 09:10:00|104.59|102.99|104.58|102.98|104.67|103.07|104.57|102.97|89
1682414100000|2023-04-25 09:15:00|104.59|102.99|104.65|103.05|104.67|103.07|104.53|102.93|220
1682414400000|2023-04-25 09:20:00|104.64|103.04|104.52|102.92|104.65|103.05|104.49|102.89|175
1682414700000|2023-04-25 09:25:00|104.51|102.91|104.45|102.85|104.62|103.02|104.43|102.83|111
1682415000000|2023-04-25 09:30:00|104.44|102.84|104.08|102.48|104.51|102.91|104.06|102.46|277
1682415300000|2023-04-25 09:35:00|104.09|102.49|104.27|102.67|104.28|102.68|104.07|102.47|247
1682415600000|2023-04-25 09:40:00|104.28|102.68|104.34|102.74|104.34|102.74|104.25|102.65|158
1682415900000|2023-04-25 09:45:00|104.33|102.73|104.17|102.57|104.35|102.75|104.05|102.45|182
1682416200000|2023-04-25 09:50:00|104.18|102.58|104.34|102.74|104.35|102.75|104.15|102.55|159
1682416500000|2023-04-25 09:55:00|104.33|102.73|104.3|102.7|104.35|102.75|104.22|102.62|79
1682416800000|2023-04-25 10:00:00|104.31|102.71|104.28|102.68|104.37|102.77|104.17|102.57|222
1682417100000|2023-04-25 10:05:00|104.29|102.69|104.36|102.76|104.41|102.81|104.28|102.68|177
1682417400000|2023-04-25 10:10:00|104.35|102.75|104.37|102.77|104.45|102.85|104.33|102.73|152
1682417700000|2023-04-25 10:15:00|104.38|102.78|104.24|102.64|104.46|102.86|104.23|102.63|202
1682418000000|2023-04-25 10:20:00|104.23|102.63|104.41|102.81|104.42|102.82|104.15|102.55|220
1682418300000|2023-04-25 10:25:00|104.42|102.82|104.23|102.63|104.42|102.82|104.17|102.57|171
1682418600000|2023-04-25 10:30:00|104.22|102.62|104.23|102.63|104.29|102.69|104.2|102.6|121
1682418900000|2023-04-25 10:35:00|104.22|102.62|104.27|102.67|104.32|102.72|104.21|102.61|143
1682419200000|2023-04-25 10:40:00|104.26|102.66|104.36|102.76|104.4|102.8|104.26|102.66|147
1682419500000|2023-04-25 10:45:00|104.37|102.77|104.4|102.8|104.4|102.8|104.3|102.7|83
1682419800000|2023-04-25 10:50:00|104.39|102.79|104.32|102.72|104.43|102.83|104.31|102.71|88
1682420100000|2023-04-25 10:55:00|104.33|102.73|104.28|102.68|104.42|102.82|104.22|102.62|154
1682420400000|2023-04-25 11:00:00|104.27|102.67|104.28|102.68|104.37|102.77|104.26|102.66|45
1682420700000|2023-04-25 11:05:00|104.27|102.67|104.71|103.11|104.72|103.12|104.27|102.67|180
1682421000000|2023-04-25 11:10:00|104.7|103.1|104.74|103.14|104.77|103.17|104.59|102.99|257
1682421300000|2023-04-25 11:15:00|104.75|103.15|104.7|103.1|104.87|103.27|104.68|103.08|115
1682421600000|2023-04-25 11:20:00|104.69|103.09|104.59|102.99|104.74|103.14|104.58|102.98|228
1682421900000|2023-04-25 11:25:00|104.57|102.97|104.46|102.86|104.59|102.99|104.42|102.82|171
1682422200000|2023-04-25 11:30:00|104.45|102.85|104.67|103.07|104.67|103.07|104.41|102.81|208
1682422500000|2023-04-25 11:35:00|104.66|103.06|104.94|103.34|104.94|103.34|104.65|103.05|166
1682422800000|2023-04-25 11:40:00|104.93|103.33|105.06|103.46|105.14|103.54|104.87|103.27|176
1682423100000|2023-04-25 11:45:00|105.05|103.45|104.99|103.39|105.13|103.53|104.94|103.34|142
1682423400000|2023-04-25 11:50:00|104.98|103.38|104.84|103.24|104.99|103.39|104.82|103.22|35
1682423700000|2023-04-25 11:55:00|104.85|103.25|104.94|103.34|104.96|103.36|104.84|103.24|95
1682424000000|2023-04-25 12:00:00|104.95|103.35|105.04|103.44|105.07|103.47|104.94|103.34|62
1682424300000|2023-04-25 12:05:00|105.03|103.43|104.94|103.34|105.05|103.45|104.93|103.33|34
1682424600000|2023-04-25 12:10:00|104.95|103.35|104.94|103.34|104.97|103.37|104.93|103.33|33
1682424900000|2023-04-25 12:15:00|104.95|103.35|105.14|103.54|105.17|103.57|104.91|103.31|136
1682425200000|2023-04-25 12:20:00|105.11|103.51|104.92|103.32|105.14|103.54|104.91|103.31|99
1682425500000|2023-04-25 12:25:00|104.93|103.33|104.78|103.18|104.95|103.35|104.77|103.17|129
1682425800000|2023-04-25 12:30:00|104.79|103.19|104.57|102.97|104.8|103.2|104.55|102.95|237
1682426100000|2023-04-25 12:35:00|104.58|102.98|104.68|103.08|104.69|103.09|104.56|102.96|224
1682426400000|2023-04-25 12:40:00|104.67|103.07|104.66|103.06|104.7|103.1|104.65|103.05|215
1682426700000|2023-04-25 12:45:00|104.67|103.07|104.69|103.09|104.7|103.1|104.65|103.05|91
1682427000000|2023-04-25 12:50:00|104.67|103.07|104.66|103.06|104.69|103.09|104.65|103.05|134
1682427300000|2023-04-25 12:55:00|104.67|103.07|104.79|103.19|104.84|103.24|104.66|103.06|149
1682427600000|2023-04-25 13:00:00|104.78|103.18|104.84|103.24|104.86|103.26|104.74|103.14|150
1682427900000|2023-04-25 13:05:00|104.83|103.23|104.97|103.37|105|103.4|104.83|103.23|181
1682428200000|2023-04-25 13:10:00|104.98|103.38|104.96|103.36|105.01|103.41|104.92|103.32|128
1682428500000|2023-04-25 13:15:00|104.95|103.35|105|103.4|105.01|103.41|104.95|103.35|117
1682428800000|2023-04-25 13:20:00|104.99|103.39|105.06|103.46|105.06|103.46|104.97|103.37|137
1682429100000|2023-04-25 13:25:00|105.04|103.44|104.8|103.2|105.06|103.46|104.8|103.2|158
1682429400000|2023-04-25 13:30:00|104.81|103.21|104.88|103.28|105.08|103.48|104.81|103.21|214
1682429700000|2023-04-25 13:35:00|104.87|103.27|104.65|103.05|104.91|103.31|104.48|102.88|295
1682430000000|2023-04-25 13:40:00|104.66|103.06|104.74|103.14|104.78|103.18|104.55|102.95|282
1682430300000|2023-04-25 13:45:00|104.73|103.13|104.49|102.89|104.74|103.14|104.4|102.8|366
1682430600000|2023-04-25 13:50:00|104.48|102.88|104.48|102.88|104.6|103|104.45|102.85|226
1682430900000|2023-04-25 13:55:00|104.47|102.87|104.56|102.96|104.61|103.01|104.47|102.87|244
1682431200000|2023-04-25 14:00:00|104.55|102.95|104.41|102.81|104.69|103.09|104.39|102.79|242
1682431500000|2023-04-25 14:05:00|104.4|102.8|104.45|102.85|104.52|102.92|104.38|102.78|284
1682431800000|2023-04-25 14:10:00|104.44|102.84|103.9|102.3|104.45|102.85|103.85|102.25|255
1682432100000|2023-04-25 14:15:00|103.91|102.31|103.93|102.33|104.06|102.46|103.81|102.21|255
1682432400000|2023-04-25 14:20:00|103.94|102.34|103.95|102.35|104.06|102.46|103.86|102.26|193
1682432700000|2023-04-25 14:25:00|103.94|102.34|103.88|102.28|104.01|102.41|103.87|102.27|126
1682433000000|2023-04-25 14:30:00|103.89|102.29|103.58|101.98|104.05|102.45|103.58|101.98|174
1682433300000|2023-04-25 14:35:00|103.54|101.94|103.77|102.17|103.78|102.18|103.16|101.56|411
1682433600000|2023-04-25 14:40:00|103.76|102.16|103.57|101.97|103.8|102.2|103.54|101.94|283
1682433900000|2023-04-25 14:45:00|103.56|101.96|103.73|102.13|103.73|102.13|103.38|101.78|365
1682434200000|2023-04-25 14:50:00|103.72|102.12|103.58|101.98|103.76|102.16|103.56|101.96|265
1682434500000|2023-04-25 14:55:00|103.57|101.97|103.67|102.07|103.71|102.11|103.57|101.97|326
1682434800000|2023-04-25 15:00:00|103.68|102.08|103.62|102.02|103.78|102.18|103.53|101.93|270
1682435100000|2023-04-25 15:05:00|103.63|102.03|103.75|102.15|103.77|102.17|103.48|101.88|290
1682435400000|2023-04-25 15:10:00|103.77|102.17|104.04|102.44|104.04|102.44|103.74|102.14|329
1682435700000|2023-04-25 15:15:00|104.05|102.45|104|102.4|104.06|102.46|103.86|102.26|202
1682436000000|2023-04-25 15:20:00|103.99|102.39|103.84|102.24|104.07|102.47|103.82|102.22|255
1682436300000|2023-04-25 15:25:00|103.85|102.25|103.77|102.17|103.85|102.25|103.72|102.12|175
1682436600000|2023-04-25 15:30:00|103.76|102.16|103.73|102.13|103.85|102.25|103.73|102.13|153
1682436900000|2023-04-25 15:35:00|103.74|102.14|103.53|101.93|103.8|102.2|103.47|101.87|198
1682437200000|2023-04-25 15:40:00|103.52|101.92|103.45|101.85|103.55|101.95|103.33|101.73|161
1682437500000|2023-04-25 15:45:00|103.44|101.84|103.44|101.84|103.52|101.92|103.43|101.83|138
1682437800000|2023-04-25 15:50:00|103.45|101.85|103.26|101.66|103.46|101.86|103.09|101.49|194
1682438100000|2023-04-25 15:55:00|103.28|101.68|103.41|101.81|103.42|101.82|103.28|101.68|185
1682438400000|2023-04-25 16:00:00|103.42|101.82|103.18|101.58|103.48|101.88|103.17|101.57|271
1682438700000|2023-04-25 16:05:00|103.2|101.6|103.28|101.68|103.41|101.81|103.16|101.56|231
1682439000000|2023-04-25 16:10:00|103.32|101.72|103.36|101.76|103.4|101.8|103.28|101.68|217
1682439300000|2023-04-25 16:15:00|103.37|101.77|103.5|101.9|103.57|101.97|103.27|101.67|257
1682439600000|2023-04-25 16:20:00|103.51|101.91|103.87|102.27|103.89|102.29|103.51|101.91|333
1682439900000|2023-04-25 16:25:00|103.89|102.29|103.71|102.11|103.89|102.29|103.68|102.08|227
1682440200000|2023-04-25 16:30:00|103.7|102.1|103.59|101.99|103.79|102.19|103.56|101.96|243
1682440500000|2023-04-25 16:35:00|103.58|101.98|103.79|102.19|103.86|102.26|103.56|101.96|303
1682440800000|2023-04-25 16:40:00|103.8|102.2|103.76|102.16|103.87|102.27|103.76|102.16|326
1682441100000|2023-04-25 16:45:00|103.75|102.15|103.7|102.1|103.79|102.19|103.56|101.96|225
1682441400000|2023-04-25 16:50:00|103.69|102.09|103.71|102.11|103.79|102.19|103.65|102.05|276
1682441700000|2023-04-25 16:55:00|103.7|102.1|103.77|102.17|103.81|102.21|103.67|102.07|139
1682442000000|2023-04-25 17:00:00|103.76|102.16|103.77|102.17|103.86|102.26|103.75|102.15|253
1682442300000|2023-04-25 17:05:00|103.76|102.16|103.84|102.24|103.84|102.24|103.71|102.11|178
1682442600000|2023-04-25 17:10:00|103.85|102.25|103.68|102.08|103.9|102.3|103.67|102.07|156
1682442900000|2023-04-25 17:15:00|103.67|102.07|103.39|101.79|103.7|102.1|103.27|101.67|250
1682443200000|2023-04-25 17:20:00|103.38|101.78|103.28|101.68|103.41|101.81|103.16|101.56|302
1682443500000|2023-04-25 17:25:00|103.29|101.69|103.39|101.79|103.41|101.81|103.22|101.62|241
1682443800000|2023-04-25 17:30:00|103.38|101.78|103.38|101.78|103.41|101.81|103.19|101.59|283
1682444100000|2023-04-25 17:35:00|103.37|101.77|103.7|102.1|103.72|102.12|103.36|101.76|304
1682444400000|2023-04-25 17:40:00|103.71|102.11|104.22|102.62|104.28|102.68|103.7|102.1|409
1682444700000|2023-04-25 17:45:00|104.2|102.6|104.08|102.48|104.3|102.7|103.94|102.34|285
1682445000000|2023-04-25 17:50:00|104.07|102.47|104.15|102.55|104.19|102.59|104.02|102.42|264
1682445300000|2023-04-25 17:55:00|104.16|102.56|104.46|102.86|104.48|102.88|104.16|102.56|368
1682445600000|2023-04-25 18:00:00|104.45|102.85|104.17|102.57|104.59|102.99|104.16|102.56|274
1682445900000|2023-04-25 18:05:00|104.16|102.56|104.19|102.59|104.31|102.71|104.16|102.56|267
1682446200000|2023-04-25 18:10:00|104.2|102.6|104.43|102.83|104.54|102.94|104.2|102.6|320
1682446500000|2023-04-25 18:15:00|104.44|102.84|104.39|102.79|104.59|102.99|104.3|102.7|318
1682446800000|2023-04-25 18:20:00|104.38|102.78|104.23|102.63|104.42|102.82|104.22|102.62|218
1682447100000|2023-04-25 18:25:00|104.24|102.64|104.29|102.69|104.32|102.72|104.2|102.6|181
1682447400000|2023-04-25 18:30:00|104.3|102.7|104.27|102.67|104.34|102.74|104.23|102.63|114
1682447700000|2023-04-25 18:35:00|104.28|102.68|104.2|102.6|104.46|102.86|104.19|102.59|280
1682448000000|2023-04-25 18:40:00|104.19|102.59|103.97|102.37|104.37|102.77|103.95|102.35|264
1682448300000|2023-04-25 18:45:00|103.95|102.35|104.07|102.47|104.07|102.47|103.95|102.35|136
1682448600000|2023-04-25 18:50:00|104.1|102.5|104.05|102.45|104.2|102.6|104.03|102.43|167
1682448900000|2023-04-25 18:55:00|104.03|102.43|103.96|102.36|104.06|102.46|103.93|102.33|145
1682449200000|2023-04-25 19:00:00|103.95|102.35|103.85|102.25|104.07|102.47|103.82|102.22|167
1682449500000|2023-04-25 19:05:00|103.84|102.24|103.8|102.2|103.89|102.29|103.8|102.2|135
1682449800000|2023-04-25 19:10:00|103.81|102.21|103.59|101.99|103.87|102.27|103.58|101.98|141
1682450100000|2023-04-25 19:15:00|103.6|102|103.72|102.12|103.73|102.13|103.57|101.97|171
1682450400000|2023-04-25 19:20:00|103.73|102.13|103.68|102.08|103.73|102.13|103.6|102|80
1682450700000|2023-04-25 19:25:00|103.69|102.09|103.67|102.07|103.75|102.15|103.64|102.04|88
1682451000000|2023-04-25 19:30:00|103.68|102.08|103.73|102.13|103.77|102.17|103.64|102.04|96
1682451300000|2023-04-25 19:35:00|103.74|102.14|103.77|102.17|103.8|102.2|103.73|102.13|107
1682451600000|2023-04-25 19:40:00|103.78|102.18|103.72|102.12|103.89|102.29|103.71|102.11|151
1682451900000|2023-04-25 19:45:00|103.71|102.11|103.89|102.29|103.91|102.31|103.68|102.08|287
1682452200000|2023-04-25 19:50:00|103.87|102.27|104.08|102.48|104.1|102.5|103.85|102.25|265
1682452500000|2023-04-25 19:55:00|104.07|102.47|104|102.4|104.11|102.51|103.97|102.37|184
1682452800000|2023-04-25 20:00:00|103.99|102.39|104.6|103|104.64|103.04|103.99|102.39|390
1682453100000|2023-04-25 20:05:00|104.61|103.01|104.78|103.18|105.1|103.5|104.6|103|314
1682453400000|2023-04-25 20:10:00|104.79|103.19|104.84|103.24|104.94|103.34|104.75|103.15|387
1682453700000|2023-04-25 20:15:00|104.86|103.26|105.07|103.47|105.07|103.47|104.77|103.17|159
1682454000000|2023-04-25 20:20:00|105.08|103.48|105.2|103.6|105.3|103.7|105.07|103.47|231
1682454300000|2023-04-25 20:25:00|105.19|103.59|105.21|103.61|105.42|103.82|105.19|103.59|196
1682454600000|2023-04-25 20:30:00|105.22|103.62|105.38|103.78|105.42|103.82|105.14|103.54|284
1682454900000|2023-04-25 20:35:00|105.39|103.79|105.54|103.94|105.66|104.06|105.38|103.78|154
1682455200000|2023-04-25 20:40:00|105.56|103.96|105.48|103.88|105.59|103.99|105.47|103.87|163
1682455500000|2023-04-25 20:45:00|105.47|103.87|105.65|104.05|105.66|104.06|105.47|103.87|116
1682455800000|2023-04-25 20:50:00|105.66|104.06|105.66|104.06|105.91|104.31|105.65|104.05|216
1682456100000|2023-04-25 20:55:00|105.71|104.11|105.7|104.1|105.83|104.23|105.67|104.07|228
1682456400000|2023-04-25 21:00:00|105.71|104.11|106.12|104.52|106.23|104.63|105.71|104.11|190
1682456700000|2023-04-25 21:05:00|106.13|104.53|106.12|104.52|106.13|104.53|105.99|104.39|110
1682457000000|2023-04-25 21:10:00|106.13|104.53|106.18|104.58|106.19|104.59|106.02|104.42|57
1682457300000|2023-04-25 21:15:00|106.17|104.57|106.26|104.66|106.34|104.74|106|104.4|147
1682457600000|2023-04-25 21:20:00|106.27|104.67|106.28|104.68|106.41|104.81|106.27|104.67|95
1682457900000|2023-04-25 21:25:00|106.27|104.67|106.48|104.88|106.49|104.89|106.27|104.67|59
1682458200000|2023-04-25 21:30:00|106.51|104.91|106.36|104.76|106.52|104.92|106.36|104.76|43
1682458500000|2023-04-25 21:35:00|106.37|104.77|106.48|104.88|106.52|104.92|106.24|104.64|101
1682458800000|2023-04-25 21:40:00|106.49|104.89|106.38|104.78|106.54|104.94|106.37|104.77|33
1682459100000|2023-04-25 21:45:00|106.37|104.77|106.4|104.8|106.44|104.84|106.36|104.76|43
1682459400000|2023-04-25 21:50:00|106.38|104.78|106.51|104.91|106.54|104.94|106.37|104.77|47
1682459700000|2023-04-25 21:55:00|106.52|104.92|106.58|104.98|106.62|105.02|106.48|104.88|122
1682460000000|2023-04-25 22:00:00|106.59|104.99|106.78|105.18|106.86|105.26|106.57|104.97|290
1682460300000|2023-04-25 22:05:00|106.79|105.19|106.47|104.87|106.93|105.33|106.42|104.82|261
1682460600000|2023-04-25 22:10:00|106.46|104.86|106.39|104.79|106.56|104.96|106.38|104.78|63
1682460900000|2023-04-25 22:15:00|106.4|104.8|106.39|104.79|106.41|104.81|106.26|104.66|135
1682461200000|2023-04-25 22:20:00|106.4|104.8|106.56|104.96|106.58|104.98|106.3|104.7|105
1682461500000|2023-04-25 22:25:00|106.57|104.97|106.59|104.99|106.65|105.05|106.48|104.88|66
1682461800000|2023-04-25 22:30:00|106.6|105|106.62|105.02|106.7|105.1|106.59|104.99|54
1682462100000|2023-04-25 22:35:00|106.63|105.03|106.68|105.08|106.7|105.1|106.63|105.03|42
1682462400000|2023-04-25 22:40:00|106.67|105.07|106.72|105.12|106.75|105.15|106.66|105.06|64
1682462700000|2023-04-25 22:45:00|106.73|105.13|106.45|104.85|106.76|105.16|106.45|104.85|129
1682463000000|2023-04-25 22:50:00|106.46|104.86|106.67|105.07|106.68|105.08|106.46|104.86|88
1682463300000|2023-04-25 22:55:00|106.68|105.08|106.58|104.98|107.01|105.41|106.56|104.96|101
1682463600000|2023-04-25 23:00:00|106.59|104.99|106.56|104.96|106.69|105.09|106.54|104.94|95
1682463900000|2023-04-25 23:05:00|106.55|104.95|106.55|104.95|106.59|104.99|106.53|104.93|65
1682464200000|2023-04-25 23:10:00|106.56|104.96|106.39|104.79|106.59|104.99|106.38|104.78|108
1682464500000|2023-04-25 23:15:00|106.4|104.8|106.77|105.17|106.78|105.18|106.39|104.79|98
1682464800000|2023-04-25 23:20:00|106.78|105.18|106.82|105.22|106.83|105.23|106.77|105.17|67
1682465100000|2023-04-25 23:25:00|106.83|105.23|106.9|105.3|106.92|105.32|106.82|105.22|63
1682465400000|2023-04-25 23:30:00|106.89|105.29|106.9|105.3|106.99|105.39|106.89|105.29|82
1682465700000|2023-04-25 23:35:00|106.91|105.31|106.99|105.39|107.04|105.44|106.88|105.28|122
1682466000000|2023-04-25 23:40:00|107|105.4|106.82|105.22|107|105.4|106.8|105.2|75
1682466300000|2023-04-25 23:45:00|106.81|105.21|106.89|105.29|106.92|105.32|106.75|105.15|127
1682466600000|2023-04-25 23:50:00|106.9|105.3|106.9|105.3|106.99|105.39|106.89|105.29|83
1682466900000|2023-04-25 23:55:00|106.91|105.31|106.84|105.24|106.93|105.33|106.82|105.22|39
1682467200000|2023-04-26 00:00:00|106.83|105.23|106.59|104.99|106.93|105.33|106.54|104.94|146
1682467500000|2023-04-26 00:05:00|106.58|104.98|106.57|104.97|106.69|105.09|106.47|104.87|122
1682467800000|2023-04-26 00:10:00|106.61|105.01|106.84|105.24|107.06|105.46|106.61|105.01|168
1682468100000|2023-04-26 00:15:00|106.83|105.23|106.99|105.39|107|105.4|106.77|105.17|368
1682468400000|2023-04-26 00:20:00|107.01|105.41|106.87|105.27|107.04|105.44|106.87|105.27|194
1682468700000|2023-04-26 00:25:00|106.88|105.28|107.06|105.46|107.18|105.58|106.87|105.27|140
1682469000000|2023-04-26 00:30:00|107.05|105.45|106.97|105.37|107.15|105.55|106.89|105.29|159
1682469300000|2023-04-26 00:35:00|106.96|105.36|106.84|105.24|106.97|105.37|106.79|105.19|102
1682469600000|2023-04-26 00:40:00|106.83|105.23|106.72|105.12|106.85|105.25|106.72|105.12|59
1682469900000|2023-04-26 00:45:00|106.73|105.13|106.67|105.07|106.76|105.16|106.66|105.06|38
1682470200000|2023-04-26 00:50:00|106.68|105.08|106.56|104.96|106.72|105.12|106.55|104.95|104
1682470500000|2023-04-26 00:55:00|106.57|104.97|106.46|104.86|106.62|105.02|106.45|104.85|155
1682470800000|2023-04-26 01:00:00|106.45|104.85|106.55|104.95|106.61|105.01|106.45|104.85|137
1682471100000|2023-04-26 01:05:00|106.54|104.94|106.54|104.94|106.57|104.97|106.54|104.94|45
1682471400000|2023-04-26 01:10:00|106.55|104.95|106.26|104.66|106.57|104.97|106.17|104.57|111
1682471700000|2023-04-26 01:15:00|106.25|104.65|106.44|104.84|106.45|104.85|106.25|104.65|160
1682472000000|2023-04-26 01:20:00|106.43|104.83|106.3|104.7|106.44|104.84|106.23|104.63|145
1682472300000|2023-04-26 01:25:00|106.31|104.71|106.38|104.78|106.46|104.86|106.31|104.71|120
1682472600000|2023-04-26 01:30:00|106.39|104.79|106.46|104.86|106.47|104.87|106.34|104.74|102
1682472900000|2023-04-26 01:35:00|106.47|104.87|106.57|104.97|106.59|104.99|106.46|104.86|34
1682473200000|2023-04-26 01:40:00|106.56|104.96|106.66|105.06|106.66|105.06|106.52|104.92|38
1682473500000|2023-04-26 01:45:00|106.7|105.1|106.65|105.05|106.73|105.13|106.65|105.05|70
1682473800000|2023-04-26 01:50:00|106.66|105.06|106.57|104.97|106.66|105.06|106.52|104.92|84
1682474100000|2023-04-26 01:55:00|106.58|104.98|106.56|104.96|106.6|105|106.53|104.93|72
1682474400000|2023-04-26 02:00:00|106.55|104.95|106.54|104.94|106.57|104.97|106.54|104.94|29
1682474700000|2023-04-26 02:05:00|106.53|104.93|106.55|104.95|106.56|104.96|106.52|104.92|51
1682475000000|2023-04-26 02:10:00|106.54|104.94|106.54|104.94|106.59|104.99|106.43|104.83|49
1682475300000|2023-04-26 02:15:00|106.55|104.95|106.57|104.97|106.61|105.01|106.47|104.87|66
1682475600000|2023-04-26 02:20:00|106.58|104.98|106.49|104.89|106.6|105|106.48|104.88|58
1682475900000|2023-04-26 02:25:00|106.48|104.88|106.49|104.89|106.5|104.9|106.43|104.83|79
1682476200000|2023-04-26 02:30:00|106.5|104.9|106.51|104.91|106.58|104.98|106.47|104.87|53
1682476500000|2023-04-26 02:35:00|106.5|104.9|106.48|104.88|106.51|104.91|106.44|104.84|34
1682476800000|2023-04-26 02:40:00|106.49|104.89|106.42|104.82|106.5|104.9|106.38|104.78|45
1682477100000|2023-04-26 02:45:00|106.41|104.81|106.55|104.95|106.55|104.95|106.41|104.81|43
1682477400000|2023-04-26 02:50:00|106.54|104.94|106.4|104.8|106.54|104.94|106.4|104.8|37
1682477700000|2023-04-26 02:55:00|106.41|104.81|106.59|104.99|106.6|105|106.41|104.81|39
1682478000000|2023-04-26 03:00:00|106.58|104.98|106.65|105.05|106.66|105.06|106.57|104.97|51
1682478300000|2023-04-26 03:05:00|106.64|105.04|106.75|105.15|106.75|105.15|106.64|105.04|18
1682478600000|2023-04-26 03:10:00|106.74|105.14|106.49|104.89|106.76|105.16|106.47|104.87|84
1682478900000|2023-04-26 03:15:00|106.5|104.9|106.32|104.72|106.5|104.9|106.32|104.72|61
1682479200000|2023-04-26 03:20:00|106.31|104.71|106.35|104.75|106.42|104.82|106.3|104.7|70
1682479500000|2023-04-26 03:25:00|106.36|104.76|106.29|104.69|106.36|104.76|106.25|104.65|51
1682479800000|2023-04-26 03:30:00|106.3|104.7|106.3|104.7|106.33|104.73|106.25|104.65|40
1682480100000|2023-04-26 03:35:00|106.29|104.69|106.29|104.69|106.3|104.7|106.2|104.6|53
1682480400000|2023-04-26 03:40:00|106.28|104.68|106.31|104.71|106.33|104.73|106.27|104.67|31
1682480700000|2023-04-26 03:45:00|106.3|104.7|106.31|104.71|106.33|104.73|106.29|104.69|23
1682481000000|2023-04-26 03:50:00|106.3|104.7|106.27|104.67|106.3|104.7|106.27|104.67|14
1682481300000|2023-04-26 03:55:00|106.28|104.68|106.3|104.7|106.31|104.71|106.22|104.62|39
1682481600000|2023-04-26 04:00:00|106.31|104.71|106.41|104.81|106.43|104.83|106.3|104.7|62
1682481900000|2023-04-26 04:05:00|106.4|104.8|106.37|104.77|106.41|104.81|106.34|104.74|38
1682482200000|2023-04-26 04:10:00|106.36|104.76|106.47|104.87|106.47|104.87|106.34|104.74|39
1682482500000|2023-04-26 04:15:00|106.48|104.88|106.6|105|106.6|105|106.47|104.87|62
1682482800000|2023-04-26 04:20:00|106.59|104.99|106.6|105|106.61|105.01|106.59|104.99|4
1682483100000|2023-04-26 04:25:00|106.61|105.01|106.66|105.06|106.68|105.08|106.6|105|24
1682483400000|2023-04-26 04:30:00|106.65|105.05|106.65|105.05|106.67|105.07|106.6|105|42
1682483700000|2023-04-26 04:35:00|106.64|105.04|106.64|105.04|106.68|105.08|106.62|105.02|41
1682484000000|2023-04-26 04:40:00|106.63|105.03|106.66|105.06|106.72|105.12|106.63|105.03|43
1682484300000|2023-04-26 04:45:00|106.65|105.05|106.56|104.96|106.67|105.07|106.53|104.93|93
1682484600000|2023-04-26 04:50:00|106.57|104.97|106.54|104.94|106.64|105.04|106.53|104.93|40
1682484900000|2023-04-26 04:55:00|106.53|104.93|106.35|104.75|106.55|104.95|106.33|104.73|44
1682485200000|2023-04-26 05:00:00|106.36|104.76|106.63|105.03|106.68|105.08|106.36|104.76|60
1682485500000|2023-04-26 05:05:00|106.62|105.02|106.58|104.98|106.66|105.06|106.57|104.97|94
1682485800000|2023-04-26 05:10:00|106.59|104.99|106.6|105|106.62|105.02|106.57|104.97|32
1682486100000|2023-04-26 05:15:00|106.61|105.01|106.67|105.07|106.68|105.08|106.59|104.99|169
1682486400000|2023-04-26 05:20:00|106.68|105.08|106.69|105.09|106.71|105.11|106.67|105.07|99
1682486700000|2023-04-26 05:25:00|106.68|105.08|106.63|105.03|106.72|105.12|106.63|105.03|82
1682487000000|2023-04-26 05:30:00|106.62|105.02|106.59|104.99|106.62|105.02|106.57|104.97|65
1682487300000|2023-04-26 05:35:00|106.58|104.98|106.52|104.92|106.63|105.03|106.51|104.91|106
1682487600000|2023-04-26 05:40:00|106.51|104.91|106.55|104.95|106.58|104.98|106.51|104.91|38
1682487900000|2023-04-26 05:45:00|106.57|104.97|106.57|104.97|106.59|104.99|106.55|104.95|59
1682488200000|2023-04-26 05:50:00|106.56|104.96|106.57|104.97|106.57|104.97|106.54|104.94|47
1682488500000|2023-04-26 05:55:00|106.58|104.98|106.62|105.02|106.72|105.12|106.58|104.98|104
1682488800000|2023-04-26 06:00:00|106.63|105.03|106.49|104.89|106.7|105.1|106.47|104.87|51
1682489100000|2023-04-26 06:05:00|106.48|104.88|106.63|105.03|106.64|105.04|106.47|104.87|101
1682489400000|2023-04-26 06:10:00|106.62|105.02|106.47|104.87|106.82|105.22|106.47|104.87|323
1682489700000|2023-04-26 06:15:00|106.48|104.88|106.51|104.91|106.59|104.99|106.47|104.87|132
1682490000000|2023-04-26 06:20:00|106.5|104.9|106.45|104.85|106.51|104.91|106.45|104.85|90
1682490300000|2023-04-26 06:25:00|106.46|104.86|106.36|104.76|106.51|104.91|106.35|104.75|94
1682490600000|2023-04-26 06:30:00|106.35|104.75|106.29|104.69|106.38|104.78|106.26|104.66|143
1682490900000|2023-04-26 06:35:00|106.28|104.68|106.31|104.71|106.34|104.74|106.26|104.66|136
1682491200000|2023-04-26 06:40:00|106.32|104.72|106.25|104.65|106.33|104.73|106.24|104.64|115
1682491500000|2023-04-26 06:45:00|106.26|104.66|106.27|104.67|106.28|104.68|106.24|104.64|67
1682491800000|2023-04-26 06:50:00|106.28|104.68|106.27|104.67|106.28|104.68|106.24|104.64|46
1682492100000|2023-04-26 06:55:00|106.33|104.73|106.33|104.73|106.39|104.79|106.29|104.69|57
1682492400000|2023-04-26 07:00:00|106.34|104.74|106.34|104.74|106.35|104.75|106.31|104.71|27
1682492700000|2023-04-26 07:05:00|106.33|104.73|106.4|104.8|106.41|104.81|106.3|104.7|47
1682493000000|2023-04-26 07:10:00|106.39|104.79|106.37|104.77|106.41|104.81|106.36|104.76|31
1682493300000|2023-04-26 07:15:00|106.35|104.75|106.45|104.85|106.46|104.86|106.35|104.75|27
1682493600000|2023-04-26 07:20:00|106.44|104.84|106.11|104.51|106.44|104.84|106.09|104.49|186
1682493900000|2023-04-26 07:25:00|106.1|104.5|106.19|104.59|106.23|104.63|106.1|104.5|132
1682494200000|2023-04-26 07:30:00|106.2|104.6|106.07|104.47|106.22|104.62|106.01|104.41|156
1682494500000|2023-04-26 07:35:00|106.06|104.46|106.05|104.45|106.11|104.51|106|104.4|80
1682494800000|2023-04-26 07:40:00|106.06|104.46|105.96|104.36|106.06|104.46|105.95|104.35|73
1682495100000|2023-04-26 07:45:00|105.97|104.37|105.98|104.38|106.02|104.42|105.94|104.34|79
1682495400000|2023-04-26 07:50:00|105.97|104.37|106.06|104.46|106.1|104.5|105.97|104.37|105
1682495700000|2023-04-26 07:55:00|106.07|104.47|106.19|104.59|106.21|104.61|106.06|104.46|92
1682496000000|2023-04-26 08:00:00|106.18|104.58|106.22|104.62|106.22|104.62|106.11|104.51|53
1682496300000|2023-04-26 08:05:00|106.21|104.61|106.16|104.56|106.24|104.64|106.14|104.54|84
1682496600000|2023-04-26 08:10:00|106.15|104.55|106.26|104.66|106.27|104.67|106.12|104.52|89
1682496900000|2023-04-26 08:15:00|106.27|104.67|106.52|104.92|106.52|104.92|106.26|104.66|115
1682497200000|2023-04-26 08:20:00|106.51|104.91|106.59|104.99|106.68|105.08|106.5|104.9|187
1682497500000|2023-04-26 08:25:00|106.61|105.01|106.97|105.37|107.02|105.42|106.6|105|358
1682497800000|2023-04-26 08:30:00|106.98|105.38|106.65|105.05|107.09|105.49|106.64|105.04|299
1682498100000|2023-04-26 08:35:00|106.64|105.04|106.74|105.14|106.77|105.17|106.6|105|185
1682498400000|2023-04-26 08:40:00|106.76|105.16|106.78|105.18|106.79|105.19|106.7|105.1|200
1682498700000|2023-04-26 08:45:00|106.77|105.17|107.14|105.54|107.14|105.54|106.76|105.16|209
1682499000000|2023-04-26 08:50:00|107.15|105.55|107.08|105.48|107.28|105.68|106.97|105.37|296
1682499300000|2023-04-26 08:55:00|107.07|105.47|107.19|105.59|107.23|105.63|107.05|105.45|264
1682499600000|2023-04-26 09:00:00|107.2|105.6|107.11|105.51|107.46|105.86|107.1|105.5|194
1682499900000|2023-04-26 09:05:00|107.12|105.52|107.09|105.49|107.19|105.59|107|105.4|139
1682500200000|2023-04-26 09:10:00|107.08|105.48|107.12|105.52|107.19|105.59|107.08|105.48|133
1682500500000|2023-04-26 09:15:00|107.09|105.49|107.06|105.46|107.11|105.51|107.05|105.45|250
1682500800000|2023-04-26 09:20:00|107.05|105.45|107.17|105.57|107.28|105.68|107.05|105.45|145
1682501100000|2023-04-26 09:25:00|107.18|105.58|107.2|105.6|107.27|105.67|107.08|105.48|133
1682501400000|2023-04-26 09:30:00|107.21|105.61|107.49|105.89|107.49|105.89|107.19|105.59|222
1682501700000|2023-04-26 09:35:00|107.48|105.88|107.52|105.92|107.57|105.97|107.47|105.87|166
1682502000000|2023-04-26 09:40:00|107.53|105.93|107.44|105.84|107.65|106.05|107.41|105.81|196
1682502300000|2023-04-26 09:45:00|107.45|105.85|107.55|105.95|107.57|105.97|107.44|105.84|220
1682502600000|2023-04-26 09:50:00|107.56|105.96|107.42|105.82|107.56|105.96|107.36|105.76|215
1682502900000|2023-04-26 09:55:00|107.41|105.81|107.59|105.99|107.64|106.04|107.41|105.81|237
1682503200000|2023-04-26 10:00:00|107.6|106|107.4|105.8|107.71|106.11|107.38|105.78|261
1682503500000|2023-04-26 10:05:00|107.41|105.81|107.54|105.94|107.54|105.94|107.39|105.79|118
1682503800000|2023-04-26 10:10:00|107.55|105.95|107.5|105.9|107.63|106.03|107.5|105.9|87
1682504100000|2023-04-26 10:15:00|107.51|105.91|107.5|105.9|107.61|106.01|107.49|105.89|87
1682504400000|2023-04-26 10:20:00|107.51|105.91|107.65|106.05|107.67|106.07|107.5|105.9|90
1682504700000|2023-04-26 10:25:00|107.66|106.06|107.75|106.15|107.76|106.16|107.62|106.02|53
1682505000000|2023-04-26 10:30:00|107.76|106.16|107.65|106.05|107.78|106.18|107.6|106|101
1682505300000|2023-04-26 10:35:00|107.66|106.06|107.76|106.16|107.8|106.2|107.66|106.06|103
1682505600000|2023-04-26 10:40:00|107.77|106.17|107.96|106.36|108.05|106.45|107.76|106.16|168
1682505900000|2023-04-26 10:45:00|107.95|106.35|108.05|106.45|108.1|106.5|107.87|106.27|337
1682506200000|2023-04-26 10:50:00|108.06|106.46|108.12|106.52|108.18|106.58|108.05|106.45|194
1682506500000|2023-04-26 10:55:00|108.13|106.53|108.19|106.59|108.26|106.66|108.01|106.41|147
1682506800000|2023-04-26 11:00:00|108.18|106.58|108.28|106.68|108.41|106.81|108.18|106.58|257
1682507100000|2023-04-26 11:05:00|108.29|106.69|107.98|106.38|108.45|106.85|107.97|106.37|210
1682507400000|2023-04-26 11:10:00|107.97|106.37|107.75|106.15|107.98|106.38|107.7|106.1|180
1682507700000|2023-04-26 11:15:00|107.76|106.16|107.96|106.36|107.98|106.38|107.75|106.15|261
1682508000000|2023-04-26 11:20:00|107.97|106.37|107.89|106.29|107.98|106.38|107.82|106.22|109
1682508300000|2023-04-26 11:25:00|107.88|106.28|107.88|106.28|107.97|106.37|107.86|106.26|161
1682508600000|2023-04-26 11:30:00|107.87|106.27|107.89|106.29|107.91|106.31|107.85|106.25|69
1682508900000|2023-04-26 11:35:00|107.9|106.3|107.97|106.37|107.98|106.38|107.88|106.28|130
1682509200000|2023-04-26 11:40:00|107.96|106.36|108.05|106.45|108.07|106.47|107.95|106.35|164
1682509500000|2023-04-26 11:45:00|108.04|106.44|107.96|106.36|108.06|106.46|107.94|106.34|99
1682509800000|2023-04-26 11:50:00|107.97|106.37|108.04|106.44|108.09|106.49|107.94|106.34|111
1682510100000|2023-04-26 11:55:00|108.03|106.43|107.96|106.36|108.07|106.47|107.88|106.28|76
1682510400000|2023-04-26 12:00:00|107.97|106.37|108.05|106.45|108.1|106.5|107.96|106.36|123
1682510700000|2023-04-26 12:05:00|108.04|106.44|108.07|106.47|108.1|106.5|108.04|106.44|113
1682511000000|2023-04-26 12:10:00|108.08|106.48|108.22|106.62|108.24|106.64|108.08|106.48|67
1682511300000|2023-04-26 12:15:00|108.21|106.61|108.49|106.89|108.6|107|108.2|106.6|269
1682511600000|2023-04-26 12:20:00|108.5|106.9|108.67|107.07|108.7|107.1|108.39|106.79|411
1682511900000|2023-04-26 12:25:00|108.68|107.08|108.91|107.31|109.01|107.41|108.54|106.94|350
1682512200000|2023-04-26 12:30:00|108.92|107.32|109.38|107.78|109.52|107.92|108.82|107.22|518
1682512500000|2023-04-26 12:35:00|109.37|107.77|109.37|107.77|109.55|107.95|109.32|107.72|440
1682512800000|2023-04-26 12:40:00|109.36|107.76|109.15|107.55|109.44|107.84|109|107.4|333
1682513100000|2023-04-26 12:45:00|109.16|107.56|109.27|107.67|109.49|107.89|109.16|107.56|219
1682513400000|2023-04-26 12:50:00|109.26|107.66|109.43|107.83|109.49|107.89|109.26|107.66|199
1682513700000|2023-04-26 12:55:00|109.44|107.84|109.49|107.89|109.52|107.92|109.28|107.68|237
1682514000000|2023-04-26 13:00:00|109.5|107.9|109.33|107.73|109.53|107.93|109.33|107.73|201
1682514300000|2023-04-26 13:05:00|109.34|107.74|109.42|107.82|109.47|107.87|109.33|107.73|181
1682514600000|2023-04-26 13:10:00|109.41|107.81|109.46|107.86|109.49|107.89|109.36|107.76|144
1682514900000|2023-04-26 13:15:00|109.47|107.87|109.16|107.56|109.52|107.92|109.1|107.5|341
1682515200000|2023-04-26 13:20:00|109.17|107.57|109.21|107.61|109.32|107.72|109.1|107.5|262
1682515500000|2023-04-26 13:25:00|109.2|107.6|109.27|107.67|109.39|107.79|109.19|107.59|122
1682515800000|2023-04-26 13:30:00|109.26|107.66|108.79|107.19|109.39|107.79|108.76|107.16|361
1682516100000|2023-04-26 13:35:00|108.78|107.18|108.7|107.1|108.99|107.39|108.68|107.08|368
1682516400000|2023-04-26 13:40:00|108.68|107.08|108.67|107.07|108.82|107.22|108.58|106.98|323
1682516700000|2023-04-26 13:45:00|108.66|107.06|109.1|107.5|109.13|107.53|108.66|107.06|160
1682517000000|2023-04-26 13:50:00|109.11|107.51|109.18|107.58|109.19|107.59|109.09|107.49|120
1682517300000|2023-04-26 13:55:00|109.25|107.65|109.24|107.64|109.31|107.71|109.15|107.55|145
1682517600000|2023-04-26 14:00:00|109.25|107.65|109.26|107.66|109.38|107.78|109.23|107.63|141
1682517900000|2023-04-26 14:05:00|109.28|107.68|109.13|107.53|109.37|107.77|109.13|107.53|181
1682518200000|2023-04-26 14:10:00|109.14|107.54|108.91|107.31|109.24|107.64|108.91|107.31|171
1682518500000|2023-04-26 14:15:00|108.9|107.3|108.43|106.83|108.94|107.34|108.42|106.82|215
1682518800000|2023-04-26 14:20:00|108.42|106.82|108.14|106.54|108.42|106.82|107.93|106.33|280
1682519100000|2023-04-26 14:25:00|108.15|106.55|108.45|106.85|108.46|106.86|108.15|106.55|247
1682519400000|2023-04-26 14:30:00|108.46|106.86|108.49|106.89|108.58|106.98|108.46|106.86|231
1682519700000|2023-04-26 14:35:00|108.48|106.88|108.29|106.69|108.48|106.88|108.17|106.57|286
1682520000000|2023-04-26 14:40:00|108.32|106.72|108.57|106.97|108.6|107|108.3|106.7|228
1682520300000|2023-04-26 14:45:00|108.58|106.98|108.67|107.07|108.72|107.12|108.56|106.96|202
1682520600000|2023-04-26 14:50:00|108.68|107.08|108.75|107.15|108.77|107.17|108.63|107.03|86
1682520900000|2023-04-26 14:55:00|108.72|107.12|108.74|107.14|108.78|107.18|108.68|107.08|121
1682521200000|2023-04-26 15:00:00|108.75|107.15|108.79|107.19|108.81|107.21|108.75|107.15|150
1682521500000|2023-04-26 15:05:00|108.8|107.2|108.8|107.2|108.89|107.29|108.71|107.11|173
1682521800000|2023-04-26 15:10:00|108.81|107.21|108.95|107.35|108.96|107.36|108.8|107.2|148
1682522100000|2023-04-26 15:15:00|108.94|107.34|108.87|107.27|108.95|107.35|108.85|107.25|134
1682522400000|2023-04-26 15:20:00|108.86|107.26|108.79|107.19|108.89|107.29|108.72|107.12|126
1682522700000|2023-04-26 15:25:00|108.8|107.2|108.74|107.14|108.81|107.21|108.72|107.12|92
1682523000000|2023-04-26 15:30:00|108.75|107.15|108.75|107.15|108.81|107.21|108.72|107.12|138
1682523300000|2023-04-26 15:35:00|108.76|107.16|108.8|107.2|108.8|107.2|108.69|107.09|129
1682523600000|2023-04-26 15:40:00|108.79|107.19|108.95|107.35|108.99|107.39|108.79|107.19|169
1682523900000|2023-04-26 15:45:00|108.93|107.33|108.92|107.32|108.97|107.37|108.88|107.28|154
1682524200000|2023-04-26 15:50:00|108.93|107.33|108.9|107.3|108.93|107.33|108.89|107.29|134
1682524500000|2023-04-26 15:55:00|108.91|107.31|108.85|107.25|108.94|107.34|108.84|107.24|181
1682524800000|2023-04-26 16:00:00|108.86|107.26|108.85|107.25|108.92|107.32|108.84|107.24|256
1682525100000|2023-04-26 16:05:00|108.87|107.27|109.02|107.42|109.05|107.45|108.85|107.25|133
1682525400000|2023-04-26 16:10:00|109.01|107.41|108.96|107.36|109.05|107.45|108.91|107.31|182
1682525700000|2023-04-26 16:15:00|108.97|107.37|108.6|107|108.97|107.37|108.59|106.99|101
1682526000000|2023-04-26 16:20:00|108.61|107.01|108.76|107.16|108.79|107.19|108.53|106.93|132
1682526300000|2023-04-26 16:25:00|108.81|107.21|108.75|107.15|108.96|107.36|108.74|107.14|79
1682526600000|2023-04-26 16:30:00|108.74|107.14|108.62|107.02|108.75|107.15|108.6|107|156
1682526900000|2023-04-26 16:35:00|108.61|107.01|108.64|107.04|108.67|107.07|108.5|106.9|120
1682527200000|2023-04-26 16:40:00|108.63|107.03|108.51|106.91|108.68|107.08|108.49|106.89|202
1682527500000|2023-04-26 16:45:00|108.49|106.89|108.58|106.98|108.64|107.04|108.47|106.87|181
1682527800000|2023-04-26 16:50:00|108.57|106.97|108.63|107.03|108.65|107.05|108.47|106.87|129
1682528100000|2023-04-26 16:55:00|108.62|107.02|108.75|107.15|108.75|107.15|108.62|107.02|78
1682528400000|2023-04-26 17:00:00|108.74|107.14|108.74|107.14|108.81|107.21|108.73|107.13|163
1682528700000|2023-04-26 17:05:00|108.75|107.15|108.72|107.12|108.86|107.26|108.63|107.03|148
1682529000000|2023-04-26 17:10:00|108.73|107.13|108.72|107.12|108.76|107.16|108.63|107.03|151
1682529300000|2023-04-26 17:15:00|108.71|107.11|108.58|106.98|108.72|107.12|108.53|106.93|93
1682529600000|2023-04-26 17:20:00|108.57|106.97|108.56|106.96|108.63|107.03|108.52|106.92|166
1682529900000|2023-04-26 17:25:00|108.55|106.95|108.63|107.03|108.64|107.04|108.53|106.93|88
1682530200000|2023-04-26 17:30:00|108.64|107.04|108.71|107.11|108.71|107.11|108.52|106.92|105
1682530500000|2023-04-26 17:35:00|108.7|107.1|108.65|107.05|108.7|107.1|108.63|107.03|34
1682530800000|2023-04-26 17:40:00|108.64|107.04|108.74|107.14|108.78|107.18|108.64|107.04|146
1682531100000|2023-04-26 17:45:00|108.75|107.15|108.54|106.94|108.75|107.15|108.54|106.94|165
1682531400000|2023-04-26 17:50:00|108.53|106.93|108.35|106.75|108.53|106.93|108.15|106.55|205
1682531700000|2023-04-26 17:55:00|108.36|106.76|108.32|106.72|108.43|106.83|108.23|106.63|212
1682532000000|2023-04-26 18:00:00|108.33|106.73|108.3|106.7|108.34|106.74|108.22|106.62|173
1682532300000|2023-04-26 18:05:00|108.29|106.69|108.43|106.83|108.43|106.83|108.22|106.62|126
1682532600000|2023-04-26 18:10:00|108.42|106.82|108.44|106.84|108.44|106.84|108.32|106.72|94
1682532900000|2023-04-26 18:15:00|108.43|106.83|108.44|106.84|108.47|106.87|108.39|106.79|72
1682533200000|2023-04-26 18:20:00|108.43|106.83|108.45|106.85|108.47|106.87|108.42|106.82|71
1682533500000|2023-04-26 18:25:00|108.46|106.86|108.39|106.79|108.48|106.88|108.35|106.75|148
1682533800000|2023-04-26 18:30:00|108.38|106.78|108.43|106.83|108.46|106.86|108.31|106.71|110
1682534100000|2023-04-26 18:35:00|108.42|106.82|108.34|106.74|108.42|106.82|108.32|106.72|128
1682534400000|2023-04-26 18:40:00|108.33|106.73|108.17|106.57|108.34|106.74|108.14|106.54|82
1682534700000|2023-04-26 18:45:00|108.18|106.58|108.21|106.61|108.22|106.62|108.1|106.5|88
1682535000000|2023-04-26 18:50:00|108.19|106.59|108.12|106.52|108.21|106.61|108.1|106.5|63
1682535300000|2023-04-26 18:55:00|108.11|106.51|108.18|106.58|108.22|106.62|108.11|106.51|96
1682535600000|2023-04-26 19:00:00|108.17|106.57|108.09|106.49|108.19|106.59|108.09|106.49|162
1682535900000|2023-04-26 19:05:00|108.08|106.48|107.69|106.09|108.19|106.59|107.68|106.08|265
1682536200000|2023-04-26 19:10:00|107.68|106.08|107.78|106.18|107.88|106.28|107.65|106.05|273
1682536500000|2023-04-26 19:15:00|107.77|106.17|107.18|105.58|107.79|106.19|106.86|105.26|399
1682536800000|2023-04-26 19:20:00|107.17|105.57|106.42|104.82|107.23|105.63|106.42|104.82|452
1682537100000|2023-04-26 19:25:00|106.44|104.84|106.06|104.46|106.69|105.09|106.03|104.43|506
1682537400000|2023-04-26 19:30:00|106.05|104.45|105.1|103.5|106.36|104.76|104.37|102.77|548
1682537700000|2023-04-26 19:35:00|105.09|103.49|103.37|101.77|105.25|103.65|102.8|101.2|768
1682538000000|2023-04-26 19:40:00|103.38|101.78|102.95|101.35|103.86|102.26|102.4|100.8|672
1682538300000|2023-04-26 19:45:00|102.9|101.3|101.19|99.59|102.9|101.3|99.65|98.05|849
1682538600000|2023-04-26 19:50:00|101.18|99.58|101.78|100.18|101.99|100.39|101.16|99.56|590
1682538900000|2023-04-26 19:55:00|101.77|100.17|101.01|99.41|101.77|100.17|100.65|99.05|627
1682539200000|2023-04-26 20:00:00|100.99|99.39|99.05|97.45|100.99|99.39|98.32|96.72|841
1682539500000|2023-04-26 20:05:00|99.04|97.44|100.07|98.47|100.08|98.48|98.98|97.38|563
1682539800000|2023-04-26 20:10:00|100.08|98.48|100.79|99.19|101.08|99.48|99.77|98.17|697
1682540100000|2023-04-26 20:15:00|100.78|99.18|100.95|99.35|101.37|99.77|100.56|98.96|586
1682540400000|2023-04-26 20:20:00|100.92|99.32|101.17|99.57|101.46|99.86|100.67|99.07|379
1682540700000|2023-04-26 20:25:00|101.18|99.58|100.7|99.1|101.19|99.59|100.68|99.08|406
1682541000000|2023-04-26 20:30:00|100.71|99.11|101.54|99.94|101.56|99.96|100.61|99.01|335
1682541300000|2023-04-26 20:35:00|101.53|99.93|101.17|99.57|101.56|99.96|100.99|99.39|413
1682541600000|2023-04-26 20:40:00|101.16|99.56|101.88|100.28|102.01|100.41|101.05|99.45|489
1682541900000|2023-04-26 20:45:00|101.87|100.27|101.54|99.94|101.89|100.29|101.16|99.56|392
1682542200000|2023-04-26 20:50:00|101.53|99.93|101.99|100.39|102.36|100.76|101.53|99.93|297
1682542500000|2023-04-26 20:55:00|102|100.4|101.99|100.39|102.6|101|101.44|99.84|309
1682542800000|2023-04-26 21:00:00|102|100.4|101.9|100.3|102.29|100.69|101.63|100.03|382
1682543100000|2023-04-26 21:05:00|101.91|100.31|101.96|100.36|101.96|100.36|101.43|99.83|311
1682543400000|2023-04-26 21:10:00|101.99|100.39|101.81|100.21|102.01|100.41|101.66|100.06|262
1682543700000|2023-04-26 21:15:00|101.82|100.22|101.72|100.12|101.93|100.33|101.56|99.96|251
1682544000000|2023-04-26 21:20:00|101.71|100.11|101.81|100.21|101.82|100.22|101.67|100.07|154
1682544300000|2023-04-26 21:25:00|101.82|100.22|101.97|100.37|102.05|100.45|101.8|100.2|190
1682544600000|2023-04-26 21:30:00|101.96|100.36|101.89|100.29|102.03|100.43|101.86|100.26|92
1682544900000|2023-04-26 21:35:00|101.91|100.31|102.48|100.88|102.5|100.9|101.81|100.21|199
1682545200000|2023-04-26 21:40:00|102.49|100.89|102.67|101.07|102.68|101.08|102.47|100.87|57
1682545500000|2023-04-26 21:45:00|102.66|101.06|102.36|100.76|102.67|101.07|102.35|100.75|112
1682545800000|2023-04-26 21:50:00|102.38|100.78|102.58|100.98|102.59|100.99|102.36|100.76|109
1682546100000|2023-04-26 21:55:00|102.57|100.97|103.34|101.74|103.34|101.74|102.57|100.97|173
1682546400000|2023-04-26 22:00:00|103.35|101.75|102.9|101.3|103.35|101.75|102.86|101.26|374
1682546700000|2023-04-26 22:05:00|102.91|101.31|103.01|101.41|103.18|101.58|102.79|101.19|251
1682547000000|2023-04-26 22:10:00|103.02|101.42|103.02|101.42|103.15|101.55|102.92|101.32|136
1682547300000|2023-04-26 22:15:00|103.03|101.43|103.11|101.51|103.2|101.6|102.93|101.33|125
1682547600000|2023-04-26 22:20:00|103.12|101.52|103.08|101.48|103.21|101.61|103.07|101.47|149
1682547900000|2023-04-26 22:25:00|103.06|101.46|102.92|101.32|103.09|101.49|102.79|101.19|228
1682548200000|2023-04-26 22:30:00|102.91|101.31|102.53|100.93|102.92|101.32|102.4|100.8|269
1682548500000|2023-04-26 22:35:00|102.56|100.96|102.56|100.96|102.74|101.14|102.39|100.79|167
1682548800000|2023-04-26 22:40:00|102.55|100.95|102.59|100.99|102.71|101.11|102.45|100.85|217
1682549100000|2023-04-26 22:45:00|102.6|101|102.72|101.12|102.79|101.19|102.6|101|84
1682549400000|2023-04-26 22:50:00|102.71|101.11|102.87|101.27|102.97|101.37|102.68|101.08|84
1682549700000|2023-04-26 22:55:00|102.86|101.26|102.9|101.3|103.02|101.42|102.81|101.21|133
1682550000000|2023-04-26 23:00:00|102.88|101.28|103.1|101.5|103.15|101.55|102.81|101.21|103
1682550300000|2023-04-26 23:05:00|103.09|101.49|103.07|101.47|103.15|101.55|102.96|101.36|156
1682550600000|2023-04-26 23:10:00|103.06|101.46|103.38|101.78|103.41|101.81|103.06|101.46|72
1682550900000|2023-04-26 23:15:00|103.41|101.81|103.24|101.64|103.42|101.82|103.24|101.64|88
1682551200000|2023-04-26 23:20:00|103.23|101.63|103.26|101.66|103.28|101.68|103.07|101.47|132
1682551500000|2023-04-26 23:25:00|103.27|101.67|103.44|101.84|103.47|101.87|103.16|101.56|71
1682551800000|2023-04-26 23:30:00|103.45|101.85|103.28|101.68|103.65|102.05|103.22|101.62|149
1682552100000|2023-04-26 23:35:00|103.29|101.69|103.29|101.69|103.36|101.76|103.26|101.66|81
1682552400000|2023-04-26 23:40:00|103.3|101.7|103.29|101.69|103.38|101.78|103.22|101.62|111
1682552700000|2023-04-26 23:45:00|103.3|101.7|103.54|101.94|103.56|101.96|103.26|101.66|84
1682553000000|2023-04-26 23:50:00|103.55|101.95|103.51|101.91|103.57|101.97|103.45|101.85|50
1682553300000|2023-04-26 23:55:00|103.52|101.92|103.58|101.98|103.61|102.01|103.48|101.88|104
1682553600000|2023-04-27 00:00:00|103.57|101.97|103.23|101.63|103.58|101.98|103.2|101.6|173
1682553900000|2023-04-27 00:05:00|103.21|101.61|103.29|101.69|103.44|101.84|103.21|101.61|122
1682554200000|2023-04-27 00:10:00|103.3|101.7|103.7|102.1|103.77|102.17|103.21|101.61|242
1682554500000|2023-04-27 00:15:00|103.71|102.11|104.16|102.56|104.16|102.56|103.3|101.7|315
1682554800000|2023-04-27 00:20:00|104.15|102.55|105.17|103.57|105.5|103.9|104.03|102.43|496
1682555100000|2023-04-27 00:25:00|105.2|103.6|105.63|104.03|105.82|104.22|105.16|103.56|493
1682555400000|2023-04-27 00:30:00|105.64|104.04|105.2|103.6|105.78|104.18|105.16|103.56|449
1682555700000|2023-04-27 00:35:00|105.19|103.59|104.75|103.15|105.49|103.89|104.47|102.87|467
1682556000000|2023-04-27 00:40:00|104.76|103.16|104.81|103.21|105.15|103.55|104.75|103.15|343
1682556300000|2023-04-27 00:45:00|104.8|103.2|105.09|103.49|105.14|103.54|104.73|103.13|338
1682556600000|2023-04-27 00:50:00|105.08|103.48|105.2|103.6|105.3|103.7|105.08|103.48|232
1682556900000|2023-04-27 00:55:00|105.19|103.59|105.09|103.49|105.26|103.66|105.06|103.46|188
1682557200000|2023-04-27 01:00:00|105.08|103.48|105.04|103.44|105.4|103.8|104.97|103.37|296
1682557500000|2023-04-27 01:05:00|105.05|103.45|104.97|103.37|105.13|103.53|104.9|103.3|256
1682557800000|2023-04-27 01:10:00|104.94|103.34|104.79|103.19|105.12|103.52|104.77|103.17|176
1682558100000|2023-04-27 01:15:00|104.8|103.2|104.77|103.17|105.02|103.42|104.74|103.14|224
1682558400000|2023-04-27 01:20:00|104.76|103.16|103.15|101.55|104.81|103.21|102.72|101.12|431
1682558700000|2023-04-27 01:25:00|103.19|101.59|103.89|102.29|103.99|102.39|103.05|101.45|393
1682559000000|2023-04-27 01:30:00|103.88|102.28|103.82|102.22|104.05|102.45|103.62|102.02|203
1682559300000|2023-04-27 01:35:00|103.83|102.23|104.07|102.47|104.46|102.86|103.83|102.23|208
1682559600000|2023-04-27 01:40:00|104.08|102.48|103.9|102.3|104.29|102.69|103.9|102.3|173
1682559900000|2023-04-27 01:45:00|103.92|102.32|103.71|102.11|104|102.4|103.62|102.02|311
1682560200000|2023-04-27 01:50:00|103.72|102.12|103.58|101.98|103.87|102.27|103.48|101.88|280
1682560500000|2023-04-27 01:55:00|103.59|101.99|103.63|102.03|103.74|102.14|103.54|101.94|145
1682560800000|2023-04-27 02:00:00|103.64|102.04|103.96|102.36|103.97|102.37|103.64|102.04|125
1682561100000|2023-04-27 02:05:00|103.97|102.37|103.93|102.33|104.01|102.41|103.9|102.3|60
1682561400000|2023-04-27 02:10:00|103.91|102.31|104.45|102.85|104.46|102.86|103.77|102.17|164
1682561700000|2023-04-27 02:15:00|104.49|102.89|104.09|102.49|104.49|102.89|103.9|102.3|284
1682562000000|2023-04-27 02:20:00|104.08|102.48|103.87|102.27|104.09|102.49|103.87|102.27|181
1682562300000|2023-04-27 02:25:00|103.88|102.28|103.9|102.3|103.96|102.36|103.84|102.24|138
1682562600000|2023-04-27 02:30:00|103.93|102.33|104.15|102.55|104.17|102.57|103.84|102.24|130
1682562900000|2023-04-27 02:35:00|104.16|102.56|104.11|102.51|104.23|102.63|104.07|102.47|75
1682563200000|2023-04-27 02:40:00|104.12|102.52|103.93|102.33|104.12|102.52|103.92|102.32|55
1682563500000|2023-04-27 02:45:00|103.92|102.32|103.9|102.3|103.98|102.38|103.87|102.27|72
1682563800000|2023-04-27 02:50:00|103.91|102.31|103.84|102.24|103.99|102.39|103.82|102.22|74
1682564100000|2023-04-27 02:55:00|103.85|102.25|103.93|102.33|103.95|102.35|103.85|102.25|48
1682564400000|2023-04-27 03:00:00|103.9|102.3|103.7|102.1|103.94|102.34|103.7|102.1|149
1682564700000|2023-04-27 03:05:00|103.71|102.11|103.57|101.97|103.79|102.19|103.48|101.88|152
1682565000000|2023-04-27 03:10:00|103.56|101.96|103.65|102.05|103.66|102.06|103.49|101.89|101
1682565300000|2023-04-27 03:15:00|103.66|102.06|103.69|102.09|103.69|102.09|103.57|101.97|34
1682565600000|2023-04-27 03:20:00|103.7|102.1|103.68|102.08|103.82|102.22|103.67|102.07|78
1682565900000|2023-04-27 03:25:00|103.69|102.09|103.77|102.17|103.79|102.19|103.66|102.06|87
1682566200000|2023-04-27 03:30:00|103.78|102.18|103.7|102.1|103.87|102.27|103.64|102.04|92
1682566500000|2023-04-27 03:35:00|103.69|102.09|103.95|102.35|103.96|102.36|103.69|102.09|100
1682566800000|2023-04-27 03:40:00|103.96|102.36|103.95|102.35|103.97|102.37|103.8|102.2|52
1682567100000|2023-04-27 03:45:00|103.94|102.34|104.03|102.43|104.04|102.44|103.85|102.25|121
1682567400000|2023-04-27 03:50:00|104.05|102.45|104.01|102.41|104.06|102.46|103.96|102.36|136
1682567700000|2023-04-27 03:55:00|104|102.4|103.75|102.15|104.01|102.41|103.55|101.95|207
1682568000000|2023-04-27 04:00:00|103.82|102.22|103.78|102.18|103.86|102.26|103.74|102.14|77
1682568300000|2023-04-27 04:05:00|103.82|102.22|103.95|102.35|103.96|102.36|103.75|102.15|59
1682568600000|2023-04-27 04:10:00|103.96|102.36|104.05|102.45|104.05|102.45|103.95|102.35|32
1682568900000|2023-04-27 04:15:00|104.06|102.46|104.07|102.47|104.15|102.55|104.05|102.45|43
1682569200000|2023-04-27 04:20:00|104.08|102.48|103.94|102.34|104.08|102.48|103.94|102.34|73
1682569500000|2023-04-27 04:25:00|103.95|102.35|104.15|102.55|104.17|102.57|103.95|102.35|98
1682569800000|2023-04-27 04:30:00|104.16|102.56|104.09|102.49|104.16|102.56|104.03|102.43|76
1682570100000|2023-04-27 04:35:00|104.1|102.5|104.25|102.65|104.25|102.65|104.09|102.49|39
1682570400000|2023-04-27 04:40:00|104.26|102.66|104.3|102.7|104.32|102.72|104.24|102.64|51
1682570700000|2023-04-27 04:45:00|104.29|102.69|104.2|102.6|104.34|102.74|104.15|102.55|71
1682571000000|2023-04-27 04:50:00|104.21|102.61|104.33|102.73|104.33|102.73|104.2|102.6|94
1682571300000|2023-04-27 04:55:00|104.32|102.72|104.27|102.67|104.38|102.78|104.25|102.65|131
1682571600000|2023-04-27 05:00:00|104.28|102.68|104.27|102.67|104.34|102.74|104.27|102.67|71
1682571900000|2023-04-27 05:05:00|104.28|102.68|104.29|102.69|104.31|102.71|104.19|102.59|57
1682572200000|2023-04-27 05:10:00|104.28|102.68|104.33|102.73|104.33|102.73|104.24|102.64|67
1682572500000|2023-04-27 05:15:00|104.34|102.74|104.34|102.74|104.36|102.76|104.28|102.68|42
1682572800000|2023-04-27 05:20:00|104.35|102.75|104.65|103.05|104.65|103.05|104.34|102.74|57
1682573100000|2023-04-27 05:25:00|104.64|103.04|104.49|102.89|104.65|103.05|104.44|102.84|68
1682573400000|2023-04-27 05:30:00|104.5|102.9|104.75|103.15|104.77|103.17|104.49|102.89|103
1682573700000|2023-04-27 05:35:00|104.74|103.14|104.71|103.11|104.74|103.14|104.65|103.05|161
1682574000000|2023-04-27 05:40:00|104.7|103.1|104.41|102.81|104.7|103.1|104.39|102.79|169
1682574300000|2023-04-27 05:45:00|104.4|102.8|104.27|102.67|104.42|102.82|104.24|102.64|139
1682574600000|2023-04-27 05:50:00|104.28|102.68|104.28|102.68|104.29|102.69|104.25|102.65|55
1682574900000|2023-04-27 05:55:00|104.29|102.69|104.17|102.57|104.38|102.78|104.15|102.55|87
1682575200000|2023-04-27 06:00:00|104.18|102.58|104|102.4|104.25|102.65|103.99|102.39|153
1682575500000|2023-04-27 06:05:00|104.01|102.41|103.93|102.33|104.03|102.43|103.89|102.29|121
1682575800000|2023-04-27 06:10:00|103.91|102.31|103.81|102.21|104.02|102.42|103.67|102.07|212
1682576100000|2023-04-27 06:15:00|103.82|102.22|103.72|102.12|103.84|102.24|103.69|102.09|210
1682576400000|2023-04-27 06:20:00|103.73|102.13|103.8|102.2|103.9|102.3|103.72|102.12|110
1682576700000|2023-04-27 06:25:00|103.81|102.21|103.89|102.29|103.9|102.3|103.79|102.19|80
1682577000000|2023-04-27 06:30:00|103.88|102.28|103.79|102.19|103.92|102.32|103.78|102.18|50
1682577300000|2023-04-27 06:35:00|103.82|102.22|103.85|102.25|103.86|102.26|103.51|101.91|175
1682577600000|2023-04-27 06:40:00|103.84|102.24|103.69|102.09|103.85|102.25|103.64|102.04|131
1682577900000|2023-04-27 06:45:00|103.68|102.08|103.64|102.04|103.68|102.08|103.59|101.99|182
1682578200000|2023-04-27 06:50:00|103.63|102.03|102.55|100.95|103.81|102.21|102.13|100.53|447
1682578500000|2023-04-27 06:55:00|102.56|100.96|103|101.4|103.22|101.62|102.56|100.96|319
1682578800000|2023-04-27 07:00:00|103.01|101.41|102.62|101.02|103.02|101.42|102.5|100.9|333
1682579100000|2023-04-27 07:05:00|102.63|101.03|103.07|101.47|103.1|101.5|102.5|100.9|211
1682579400000|2023-04-27 07:10:00|103.08|101.48|103.08|101.48|103.21|101.61|103|101.4|225
1682579700000|2023-04-27 07:15:00|103.07|101.47|103.1|101.5|103.26|101.66|102.98|101.38|178
1682580000000|2023-04-27 07:20:00|103.14|101.54|102.95|101.35|103.18|101.58|102.77|101.17|205
1682580300000|2023-04-27 07:25:00|102.96|101.36|103.1|101.5|103.11|101.51|102.9|101.3|121
1682580600000|2023-04-27 07:30:00|103.11|101.51|103.15|101.55|103.16|101.56|103|101.4|157
1682580900000|2023-04-27 07:35:00|103.14|101.54|103.11|101.51|103.29|101.69|103.08|101.48|192
1682581200000|2023-04-27 07:40:00|103.12|101.52|102.7|101.1|103.14|101.54|102.69|101.09|226
1682581500000|2023-04-27 07:45:00|102.71|101.11|102.79|101.19|102.8|101.2|102.69|101.09|83
1682581800000|2023-04-27 07:50:00|102.78|101.18|102.79|101.19|102.89|101.29|102.69|101.09|121
1682582100000|2023-04-27 07:55:00|102.8|101.2|102.79|101.19|102.81|101.21|102.72|101.12|112
1682582400000|2023-04-27 08:00:00|102.78|101.18|102.75|101.15|102.84|101.24|102.68|101.08|185
1682582700000|2023-04-27 08:05:00|102.74|101.14|102.6|101|102.74|101.14|102.49|100.89|209
1682583000000|2023-04-27 08:10:00|102.59|100.99|102.31|100.71|102.6|101|102.3|100.7|255
1682583300000|2023-04-27 08:15:00|102.29|100.69|102.74|101.14|102.74|101.14|102.2|100.6|159
1682583600000|2023-04-27 08:20:00|102.73|101.13|103.08|101.48|103.12|101.52|102.73|101.13|181
1682583900000|2023-04-27 08:25:00|103.07|101.47|103.08|101.48|103.25|101.65|102.98|101.38|292
1682584200000|2023-04-27 08:30:00|103.06|101.46|103.1|101.5|103.1|101.5|102.86|101.26|293
1682584500000|2023-04-27 08:35:00|103.11|101.51|103.1|101.5|103.26|101.66|103.06|101.46|216
1682584800000|2023-04-27 08:40:00|103.11|101.51|102.93|101.33|103.12|101.52|102.88|101.28|199
1682585100000|2023-04-27 08:45:00|102.94|101.34|102.79|101.19|102.99|101.39|102.69|101.09|143
1682585400000|2023-04-27 08:50:00|102.8|101.2|102.76|101.16|102.9|101.3|102.72|101.12|148
1682585700000|2023-04-27 08:55:00|102.75|101.15|102.66|101.06|102.76|101.16|102.56|100.96|243
1682586000000|2023-04-27 09:00:00|102.65|101.05|102.72|101.12|102.73|101.13|102.6|101|172
1682586300000|2023-04-27 09:05:00|102.73|101.13|102.67|101.07|102.78|101.18|102.66|101.06|121
1682586600000|2023-04-27 09:10:00|102.68|101.08|102.6|101|102.68|101.08|102.5|100.9|226
1682586900000|2023-04-27 09:15:00|102.59|100.99|102.68|101.08|102.68|101.08|102.55|100.95|124
1682587200000|2023-04-27 09:20:00|102.67|101.07|102.54|100.94|102.67|101.07|102.5|100.9|114
1682587500000|2023-04-27 09:25:00|102.55|100.95|102.59|100.99|102.63|101.03|102.5|100.9|83
1682587800000|2023-04-27 09:30:00|102.58|100.98|102.76|101.16|102.76|101.16|102.5|100.9|144
1682588100000|2023-04-27 09:35:00|102.77|101.17|102.97|101.37|102.97|101.37|102.68|101.08|76
1682588400000|2023-04-27 09:40:00|102.96|101.36|102.97|101.37|103.09|101.49|102.95|101.35|132
1682588700000|2023-04-27 09:45:00|102.98|101.38|102.89|101.29|103.03|101.43|102.86|101.26|145
1682589000000|2023-04-27 09:50:00|102.88|101.28|102.72|101.12|102.89|101.29|102.66|101.06|228
1682589300000|2023-04-27 09:55:00|102.71|101.11|102.61|101.01|102.74|101.14|102.61|101.01|81
1682589600000|2023-04-27 10:00:00|102.6|101|102.69|101.09|102.72|101.12|102.55|100.95|84
1682589900000|2023-04-27 10:05:00|102.68|101.08|102.8|101.2|102.8|101.2|102.56|100.96|136
1682590200000|2023-04-27 10:10:00|102.81|101.21|102.82|101.22|102.84|101.24|102.78|101.18|108
1682590500000|2023-04-27 10:15:00|102.83|101.23|102.87|101.27|102.87|101.27|102.74|101.14|67
1682590800000|2023-04-27 10:20:00|102.86|101.26|102.78|101.18|102.89|101.29|102.77|101.17|108
1682591100000|2023-04-27 10:25:00|102.77|101.17|102.68|101.08|102.87|101.27|102.67|101.07|74
1682591400000|2023-04-27 10:30:00|102.7|101.1|102.94|101.34|102.96|101.36|102.7|101.1|66
1682591700000|2023-04-27 10:35:00|102.95|101.35|102.95|101.35|102.96|101.36|102.87|101.27|68
1682592000000|2023-04-27 10:40:00|102.96|101.36|103.07|101.47|103.08|101.48|102.94|101.34|82
1682592300000|2023-04-27 10:45:00|103.06|101.46|102.89|101.29|103.07|101.47|102.88|101.28|157
1682592600000|2023-04-27 10:50:00|102.9|101.3|102.98|101.38|103.08|101.48|102.88|101.28|131
1682592900000|2023-04-27 10:55:00|102.97|101.37|103|101.4|103.07|101.47|102.88|101.28|127
1682593200000|2023-04-27 11:00:00|102.99|101.39|103.07|101.47|103.08|101.48|102.98|101.38|82
1682593500000|2023-04-27 11:05:00|103.06|101.46|103.23|101.63|103.24|101.64|102.98|101.38|130
1682593800000|2023-04-27 11:10:00|103.22|101.62|103.27|101.67|103.44|101.84|103.22|101.62|236
1682594100000|2023-04-27 11:15:00|103.28|101.68|103.17|101.57|103.28|101.68|103.12|101.52|188
1682594400000|2023-04-27 11:20:00|103.16|101.56|103.23|101.63|103.29|101.69|103.15|101.55|157
1682594700000|2023-04-27 11:25:00|103.24|101.64|103.23|101.63|103.25|101.65|103.2|101.6|160
1682595000000|2023-04-27 11:30:00|103.24|101.64|103.07|101.47|103.35|101.75|103.06|101.46|204
1682595300000|2023-04-27 11:35:00|103.05|101.45|102.93|101.33|103.07|101.47|102.89|101.29|256
1682595600000|2023-04-27 11:40:00|102.92|101.32|102.98|101.38|102.99|101.39|102.89|101.29|58
1682595900000|2023-04-27 11:45:00|102.97|101.37|102.87|101.27|103|101.4|102.74|101.14|147
1682596200000|2023-04-27 11:50:00|102.86|101.26|102.87|101.27|102.96|101.36|102.82|101.22|100
1682596500000|2023-04-27 11:55:00|102.86|101.26|102.96|101.36|102.96|101.36|102.78|101.18|80
1682596800000|2023-04-27 12:00:00|102.95|101.35|102.97|101.37|103.04|101.44|102.86|101.26|85
1682597100000|2023-04-27 12:05:00|102.98|101.38|102.98|101.38|102.99|101.39|102.94|101.34|43
1682597400000|2023-04-27 12:10:00|102.97|101.37|103.12|101.52|103.13|101.53|102.97|101.37|42
1682597700000|2023-04-27 12:15:00|103.13|101.53|103.21|101.61|103.22|101.62|103.06|101.46|65
1682598000000|2023-04-27 12:20:00|103.2|101.6|102.87|101.27|103.2|101.6|102.87|101.27|78
1682598300000|2023-04-27 12:25:00|102.86|101.26|102.7|101.1|102.87|101.27|102.64|101.04|154
1682598600000|2023-04-27 12:30:00|102.73|101.13|102.42|100.82|103.06|101.46|101.84|100.24|622
1682598900000|2023-04-27 12:35:00|102.41|100.81|102.01|100.41|102.61|101.01|101.77|100.17|527
1682599200000|2023-04-27 12:40:00|102.02|100.42|101.9|100.3|102.28|100.68|101.82|100.22|479
1682599500000|2023-04-27 12:45:00|101.89|100.29|102.3|100.7|102.36|100.76|101.83|100.23|326
1682599800000|2023-04-27 12:50:00|102.31|100.71|102.19|100.59|102.37|100.77|102.1|100.5|155
1682600100000|2023-04-27 12:55:00|102.2|100.6|102.22|100.62|102.3|100.7|102.07|100.47|207
1682600400000|2023-04-27 13:00:00|102.23|100.63|102.35|100.75|102.53|100.93|102.23|100.63|292
1682600700000|2023-04-27 13:05:00|102.34|100.74|102.54|100.94|102.54|100.94|102.24|100.64|215
1682601000000|2023-04-27 13:10:00|102.53|100.93|102.47|100.87|102.63|101.03|102.46|100.86|193
1682601300000|2023-04-27 13:15:00|102.48|100.88|102.55|100.95|102.6|101|102.47|100.87|157
1682601600000|2023-04-27 13:20:00|102.56|100.96|102.44|100.84|102.56|100.96|102.38|100.78|186
1682601900000|2023-04-27 13:25:00|102.43|100.83|102.37|100.77|102.63|101.03|102.35|100.75|268
1682602200000|2023-04-27 13:30:00|102.36|100.76|102.42|100.82|102.52|100.92|102.27|100.67|323
1682602500000|2023-04-27 13:35:00|102.41|100.81|102.48|100.88|102.61|101.01|102.39|100.79|219
1682602800000|2023-04-27 13:40:00|102.49|100.89|102.36|100.76|102.65|101.05|102.29|100.69|246
1682603100000|2023-04-27 13:45:00|102.37|100.77|102.46|100.86|102.48|100.88|102.29|100.69|121
1682603400000|2023-04-27 13:50:00|102.47|100.87|102.65|101.05|102.71|101.11|102.46|100.86|208
1682603700000|2023-04-27 13:55:00|102.66|101.06|102.69|101.09|102.71|101.11|102.56|100.96|165
1682604000000|2023-04-27 14:00:00|102.7|101.1|102.73|101.13|103.08|101.48|102.69|101.09|315
1682604300000|2023-04-27 14:05:00|102.74|101.14|102.79|101.19|102.81|101.21|102.62|101.02|287
1682604600000|2023-04-27 14:10:00|102.8|101.2|102.82|101.22|102.82|101.22|102.55|100.95|258
1682604900000|2023-04-27 14:15:00|102.81|101.21|102.76|101.16|102.91|101.31|102.7|101.1|174
1682605200000|2023-04-27 14:20:00|102.77|101.17|102.79|101.19|102.8|101.2|102.65|101.05|98
1682605500000|2023-04-27 14:25:00|102.77|101.17|102.75|101.15|102.85|101.25|102.65|101.05|110
1682605800000|2023-04-27 14:30:00|102.76|101.16|102.82|101.22|102.83|101.23|102.57|100.97|205
1682606100000|2023-04-27 14:35:00|102.81|101.21|102.88|101.28|102.89|101.29|102.75|101.15|156
1682606400000|2023-04-27 14:40:00|102.89|101.29|102.89|101.29|102.9|101.3|102.75|101.15|57
1682606700000|2023-04-27 14:45:00|102.88|101.28|102.88|101.28|102.94|101.34|102.81|101.21|70
1682607000000|2023-04-27 14:50:00|102.89|101.29|102.82|101.22|102.9|101.3|102.7|101.1|131
1682607300000|2023-04-27 14:55:00|102.81|101.21|102.57|100.97|102.82|101.22|102.53|100.93|208
1682607600000|2023-04-27 15:00:00|102.58|100.98|102.66|101.06|102.77|101.17|102.52|100.92|126
1682607900000|2023-04-27 15:05:00|102.67|101.07|102.64|101.04|102.76|101.16|102.58|100.98|177
1682608200000|2023-04-27 15:10:00|102.65|101.05|102.71|101.11|102.88|101.28|102.65|101.05|173
1682608500000|2023-04-27 15:15:00|102.7|101.1|102.79|101.19|102.89|101.29|102.7|101.1|89
1682608800000|2023-04-27 15:20:00|102.8|101.2|103.75|102.15|103.97|102.37|102.8|101.2|519
1682609100000|2023-04-27 15:25:00|103.76|102.16|103.36|101.76|103.85|102.25|103.05|101.45|435
1682609400000|2023-04-27 15:30:00|103.37|101.77|103.53|101.93|103.76|102.16|103.36|101.76|347
1682609700000|2023-04-27 15:35:00|103.54|101.94|103.54|101.94|103.71|102.11|103.45|101.85|275
1682610000000|2023-04-27 15:40:00|103.55|101.95|102.93|101.33|103.62|102.02|102.9|101.3|301
1682610300000|2023-04-27 15:45:00|102.92|101.32|103.01|101.41|103.17|101.57|102.27|100.67|318
1682610600000|2023-04-27 15:50:00|103.02|101.42|103.13|101.53|103.31|101.71|102.96|101.36|250
1682610900000|2023-04-27 15:55:00|103.12|101.52|103.16|101.56|103.21|101.61|102.97|101.37|265
1682611200000|2023-04-27 16:00:00|103.19|101.59|103.18|101.58|103.47|101.87|103.17|101.57|215
1682611500000|2023-04-27 16:05:00|103.19|101.59|103.06|101.46|103.25|101.65|103.06|101.46|248
1682611800000|2023-04-27 16:10:00|103.07|101.47|103.06|101.46|103.19|101.59|103.05|101.45|152
1682612100000|2023-04-27 16:15:00|103.07|101.47|103|101.4|103.32|101.72|103|101.4|168
1682612400000|2023-04-27 16:20:00|102.99|101.39|103.02|101.42|103.14|101.54|102.91|101.31|184
1682612700000|2023-04-27 16:25:00|103.03|101.43|103.19|101.59|103.21|101.61|102.97|101.37|141
1682613000000|2023-04-27 16:30:00|103.2|101.6|103.16|101.56|103.3|101.7|103.12|101.52|206
1682613300000|2023-04-27 16:35:00|103.17|101.57|103.08|101.48|103.22|101.62|103.05|101.45|139
1682613600000|2023-04-27 16:40:00|103.07|101.47|103.21|101.61|103.22|101.62|103.06|101.46|142
1682613900000|2023-04-27 16:45:00|103.2|101.6|103.01|101.41|103.27|101.67|102.96|101.36|214
1682614200000|2023-04-27 16:50:00|103.02|101.42|103.11|101.51|103.14|101.54|103.02|101.42|109
1682614500000|2023-04-27 16:55:00|103.1|101.5|103.29|101.69|103.32|101.72|103.05|101.45|132
1682614800000|2023-04-27 17:00:00|103.3|101.7|103.19|101.59|103.34|101.74|103.15|101.55|207
1682615100000|2023-04-27 17:05:00|103.2|101.6|103.22|101.62|103.3|101.7|103.16|101.56|189
1682615400000|2023-04-27 17:10:00|103.21|101.61|103.49|101.89|103.55|101.95|103.21|101.61|169
1682615700000|2023-04-27 17:15:00|103.51|101.91|103.69|102.09|103.72|102.12|103.5|101.9|114
1682616000000|2023-04-27 17:20:00|103.7|102.1|103.62|102.02|103.71|102.11|103.54|101.94|124
1682616300000|2023-04-27 17:25:00|103.61|102.01|103.56|101.96|103.63|102.03|103.48|101.88|136
1682616600000|2023-04-27 17:30:00|103.57|101.97|103.75|102.15|103.86|102.26|103.57|101.97|128
1682616900000|2023-04-27 17:35:00|103.76|102.16|103.59|101.99|103.76|102.16|103.55|101.95|118
1682617200000|2023-04-27 17:40:00|103.6|102|103.74|102.14|103.75|102.15|103.58|101.98|81
1682617500000|2023-04-27 17:45:00|103.76|102.16|103.85|102.25|104.01|102.41|103.71|102.11|154
1682617800000|2023-04-27 17:50:00|103.86|102.26|103.87|102.27|104.02|102.42|103.76|102.16|174
1682618100000|2023-04-27 17:55:00|103.86|102.26|103.66|102.06|103.86|102.26|103.64|102.04|137
1682618400000|2023-04-27 18:00:00|103.65|102.05|103.75|102.15|103.83|102.23|103.65|102.05|128
1682618700000|2023-04-27 18:05:00|103.74|102.14|103.75|102.15|103.75|102.15|103.58|101.98|147
1682619000000|2023-04-27 18:10:00|103.74|102.14|103.91|102.31|104.06|102.46|103.73|102.13|86
1682619300000|2023-04-27 18:15:00|103.92|102.32|104.2|102.6|104.22|102.62|103.91|102.31|214
1682619600000|2023-04-27 18:20:00|104.21|102.61|104.34|102.74|104.5|102.9|104.2|102.6|248
1682619900000|2023-04-27 18:25:00|104.35|102.75|104.42|102.82|104.71|103.11|104.34|102.74|389
1682620200000|2023-04-27 18:30:00|104.41|102.81|104.6|103|104.68|103.08|104.39|102.79|354
1682620500000|2023-04-27 18:35:00|104.61|103.01|104.6|103|104.64|103.04|104.47|102.87|296
1682620800000|2023-04-27 18:40:00|104.61|103.01|104.98|103.38|104.99|103.39|104.58|102.98|234
1682621100000|2023-04-27 18:45:00|104.99|103.39|104.61|103.01|104.99|103.39|104.58|102.98|264
1682621400000|2023-04-27 18:50:00|104.62|103.02|104.64|103.04|104.79|103.19|104.59|102.99|205
1682621700000|2023-04-27 18:55:00|104.63|103.03|104.45|102.85|104.8|103.2|104.38|102.78|272
1682622000000|2023-04-27 19:00:00|104.46|102.86|104.47|102.87|104.69|103.09|104.42|102.82|158
1682622300000|2023-04-27 19:05:00|104.48|102.88|104.16|102.56|104.59|102.99|104.16|102.56|183
1682622600000|2023-04-27 19:10:00|104.15|102.55|104.05|102.45|104.15|102.55|103.6|102|389
1682622900000|2023-04-27 19:15:00|104.06|102.46|104.27|102.67|104.32|102.72|103.95|102.35|241
1682623200000|2023-04-27 19:20:00|104.26|102.66|104.15|102.55|104.3|102.7|104.05|102.45|233
1682623500000|2023-04-27 19:25:00|104.14|102.54|104.3|102.7|104.3|102.7|104.11|102.51|149
1682623800000|2023-04-27 19:30:00|104.28|102.68|104.48|102.88|104.49|102.89|104.21|102.61|166
1682624100000|2023-04-27 19:35:00|104.49|102.89|104.44|102.84|104.49|102.89|104.34|102.74|189
1682624400000|2023-04-27 19:40:00|104.43|102.83|104.45|102.85|104.47|102.87|104.37|102.77|198
1682624700000|2023-04-27 19:45:00|104.4|102.8|104.42|102.82|104.43|102.83|104.34|102.74|157
1682625000000|2023-04-27 19:50:00|104.41|102.81|104.37|102.77|104.43|102.83|104.34|102.74|106
1682625300000|2023-04-27 19:55:00|104.36|102.76|104.32|102.72|104.36|102.76|104.19|102.59|183
1682625600000|2023-04-27 20:00:00|104.31|102.71|104.26|102.66|104.56|102.96|104|102.4|377
1682625900000|2023-04-27 20:05:00|104.27|102.67|103.91|102.31|104.27|102.67|103.88|102.28|245
1682626200000|2023-04-27 20:10:00|103.9|102.3|103.78|102.18|104.01|102.41|103.69|102.09|276
1682626500000|2023-04-27 20:15:00|103.8|102.2|103.71|102.11|103.96|102.36|103.67|102.07|192
1682626800000|2023-04-27 20:20:00|103.72|102.12|103.86|102.26|103.96|102.36|103.71|102.11|116
1682627100000|2023-04-27 20:25:00|103.87|102.27|103.81|102.21|103.92|102.32|103.76|102.16|78
1682627400000|2023-04-27 20:30:00|103.82|102.22|103.93|102.33|103.98|102.38|103.81|102.21|145
1682627700000|2023-04-27 20:35:00|103.94|102.34|104|102.4|104.01|102.41|103.91|102.31|114
1682628000000|2023-04-27 20:40:00|104.01|102.41|103.96|102.36|104.01|102.41|103.92|102.32|53
1682628300000|2023-04-27 20:45:00|103.95|102.35|103.89|102.29|103.95|102.35|103.86|102.26|73
1682628600000|2023-04-27 20:50:00|103.9|102.3|103.87|102.27|103.98|102.38|103.87|102.27|51
1682628900000|2023-04-27 20:55:00|103.88|102.28|103.88|102.28|103.98|102.38|103.81|102.21|92
1682629200000|2023-04-27 21:00:00|103.87|102.27|104.05|102.45|104.06|102.46|103.87|102.27|63
1682629500000|2023-04-27 21:05:00|104.04|102.44|103.92|102.32|104.05|102.45|103.91|102.31|109
1682629800000|2023-04-27 21:10:00|103.93|102.33|104.12|102.52|104.12|102.52|103.93|102.33|85
1682630100000|2023-04-27 21:15:00|104.11|102.51|104.04|102.44|104.11|102.51|104.04|102.44|68
1682630400000|2023-04-27 21:20:00|104.05|102.45|104.03|102.43|104.05|102.45|104.02|102.42|17
1682630700000|2023-04-27 21:25:00|104.02|102.42|103.98|102.38|104.05|102.45|103.98|102.38|44
1682631000000|2023-04-27 21:30:00|103.99|102.39|103.92|102.32|103.99|102.39|103.89|102.29|41
1682631300000|2023-04-27 21:35:00|103.93|102.33|103.77|102.17|103.93|102.33|103.61|102.01|102
1682631600000|2023-04-27 21:40:00|103.79|102.19|103.79|102.19|103.79|102.19|103.76|102.16|41
1682631900000|2023-04-27 21:45:00|103.78|102.18|103.75|102.15|103.79|102.19|103.75|102.15|24
1682632200000|2023-04-27 21:50:00|103.76|102.16|103.87|102.27|103.87|102.27|103.76|102.16|48
1682632500000|2023-04-27 21:55:00|103.88|102.28|103.93|102.33|103.95|102.35|103.87|102.27|62
1682632800000|2023-04-27 22:00:00|103.9|102.3|103.85|102.25|104.03|102.43|103.82|102.22|119
1682633100000|2023-04-27 22:05:00|103.86|102.26|103.89|102.29|103.92|102.32|103.79|102.19|95
1682633400000|2023-04-27 22:10:00|103.88|102.28|103.94|102.34|103.96|102.36|103.88|102.28|40
1682633700000|2023-04-27 22:15:00|103.91|102.31|103.95|102.35|103.99|102.39|103.85|102.25|38
1682634000000|2023-04-27 22:20:00|103.97|102.37|103.94|102.34|103.98|102.38|103.94|102.34|19
1682634300000|2023-04-27 22:25:00|103.95|102.35|103.96|102.36|103.98|102.38|103.94|102.34|35
1682634600000|2023-04-27 22:30:00|103.95|102.35|103.85|102.25|104.06|102.46|103.85|102.25|66
1682634900000|2023-04-27 22:35:00|103.86|102.26|103.95|102.35|103.96|102.36|103.84|102.24|53
1682635200000|2023-04-27 22:40:00|103.94|102.34|104.05|102.45|104.06|102.46|103.93|102.33|47
1682635500000|2023-04-27 22:45:00|104.04|102.44|103.92|102.32|104.05|102.45|103.92|102.32|71
1682635800000|2023-04-27 22:50:00|103.93|102.33|103.35|101.75|104.02|102.42|103.15|101.55|242
1682636100000|2023-04-27 22:55:00|103.36|101.76|103.66|102.06|103.67|102.07|103.34|101.74|214
1682636400000|2023-04-27 23:00:00|103.65|102.05|103.86|102.26|103.89|102.29|103.54|101.94|144
1682636700000|2023-04-27 23:05:00|103.85|102.25|103.91|102.31|103.97|102.37|103.76|102.16|126
1682637000000|2023-04-27 23:10:00|103.92|102.32|103.64|102.04|103.92|102.32|103.63|102.03|155
1682637300000|2023-04-27 23:15:00|103.63|102.03|103.88|102.28|103.88|102.28|103.59|101.99|104
1682637600000|2023-04-27 23:20:00|103.89|102.29|103.75|102.15|103.9|102.3|103.7|102.1|56
1682637900000|2023-04-27 23:25:00|103.76|102.16|103.86|102.26|103.88|102.28|103.76|102.16|64
1682638200000|2023-04-27 23:30:00|103.87|102.27|103.94|102.34|103.99|102.39|103.85|102.25|67
1682638500000|2023-04-27 23:35:00|103.93|102.33|103.86|102.26|103.94|102.34|103.85|102.25|31
1682638800000|2023-04-27 23:40:00|103.87|102.27|103.84|102.24|103.88|102.28|103.73|102.13|70
1682639100000|2023-04-27 23:45:00|103.83|102.23|103.86|102.26|103.87|102.27|103.73|102.13|57
1682639400000|2023-04-27 23:50:00|103.85|102.25|103.95|102.35|104.01|102.41|103.75|102.15|69
1682639700000|2023-04-27 23:55:00|103.96|102.36|103.94|102.34|103.99|102.39|103.93|102.33|29
1682640000000|2023-04-28 00:00:00|103.96|102.36|103.89|102.29|104.01|102.41|103.85|102.25|63
1682640300000|2023-04-28 00:05:00|103.9|102.3|103.95|102.35|104.03|102.43|103.75|102.15|115
1682640600000|2023-04-28 00:10:00|103.94|102.34|103.65|102.05|103.95|102.35|103.64|102.04|117
1682640900000|2023-04-28 00:15:00|103.66|102.06|103.6|102|103.66|102.06|103.4|101.8|148
1682641200000|2023-04-28 00:20:00|103.61|102.01|103.49|101.89|103.77|102.17|103.49|101.89|125
1682641500000|2023-04-28 00:25:00|103.5|101.9|103.49|101.89|103.51|101.91|103.4|101.8|95
1682641800000|2023-04-28 00:30:00|103.51|101.91|103.61|102.01|103.61|102.01|103.4|101.8|130
1682642100000|2023-04-28 00:35:00|103.6|102|103.58|101.98|103.63|102.03|103.53|101.93|150
1682642400000|2023-04-28 00:40:00|103.55|101.95|103.47|101.87|103.6|102|103.46|101.86|110
1682642700000|2023-04-28 00:45:00|103.46|101.86|103.74|102.14|103.74|102.14|103.46|101.86|76
1682643000000|2023-04-28 00:50:00|103.73|102.13|103.87|102.27|103.87|102.27|103.73|102.13|57
1682643300000|2023-04-28 00:55:00|103.86|102.26|103.93|102.33|103.95|102.35|103.78|102.18|88
1682643600000|2023-04-28 01:00:00|103.94|102.34|103.95|102.35|104|102.4|103.93|102.33|117
1682643900000|2023-04-28 01:05:00|103.96|102.36|103.94|102.34|103.99|102.39|103.92|102.32|65
1682644200000|2023-04-28 01:10:00|103.9|102.3|103.71|102.11|103.9|102.3|103.65|102.05|77
1682644500000|2023-04-28 01:15:00|103.72|102.12|103.69|102.09|103.76|102.16|103.57|101.97|116
1682644800000|2023-04-28 01:20:00|103.68|102.08|103.48|101.88|103.69|102.09|103.47|101.87|51
1682645100000|2023-04-28 01:25:00|103.47|101.87|103.62|102.02|103.63|102.03|103.47|101.87|43
1682645400000|2023-04-28 01:30:00|103.6|102|103.47|101.87|103.6|102|103.36|101.76|81
1682645700000|2023-04-28 01:35:00|103.48|101.88|103.8|102.2|103.83|102.23|103.48|101.88|99
1682646000000|2023-04-28 01:40:00|103.81|102.21|103.92|102.32|103.94|102.34|103.76|102.16|73
1682646300000|2023-04-28 01:45:00|103.91|102.31|103.85|102.25|103.94|102.34|103.77|102.17|86
1682646600000|2023-04-28 01:50:00|103.84|102.24|103.85|102.25|103.87|102.27|103.77|102.17|53
1682646900000|2023-04-28 01:55:00|103.86|102.26|103.77|102.17|103.86|102.26|103.75|102.15|27
1682647200000|2023-04-28 02:00:00|103.76|102.16|103.66|102.06|103.77|102.17|103.6|102|80
1682647500000|2023-04-28 02:05:00|103.67|102.07|103.55|101.95|103.69|102.09|103.51|101.91|79
1682647800000|2023-04-28 02:10:00|103.57|101.97|103.45|101.85|103.57|101.97|103.44|101.84|39
1682648100000|2023-04-28 02:15:00|103.44|101.84|103.28|101.68|103.44|101.84|103.27|101.67|24
1682648400000|2023-04-28 02:20:00|103.29|101.69|103.38|101.78|103.42|101.82|103.26|101.66|57
1682648700000|2023-04-28 02:25:00|103.37|101.77|103.39|101.79|103.39|101.79|103.29|101.69|72
1682649000000|2023-04-28 02:30:00|103.38|101.78|103.46|101.86|103.47|101.87|103.36|101.76|43
1682649300000|2023-04-28 02:35:00|103.45|101.85|103.47|101.87|103.48|101.88|103.36|101.76|63
1682649600000|2023-04-28 02:40:00|103.46|101.86|103.45|101.85|103.52|101.92|103.38|101.78|49
1682649900000|2023-04-28 02:45:00|103.44|101.84|103.46|101.86|103.53|101.93|103.44|101.84|51
1682650200000|2023-04-28 02:50:00|103.47|101.87|103.5|101.9|103.57|101.97|103.36|101.76|88
1682650500000|2023-04-28 02:55:00|103.47|101.87|103.46|101.86|103.47|101.87|103.36|101.76|58
1682650800000|2023-04-28 03:00:00|103.45|101.85|103.45|101.85|103.49|101.89|103.43|101.83|30
1682651100000|2023-04-28 03:05:00|103.44|101.84|103.43|101.83|103.47|101.87|103.37|101.77|50
1682651400000|2023-04-28 03:10:00|103.44|101.84|103.53|101.93|103.53|101.93|103.36|101.76|85
1682651700000|2023-04-28 03:15:00|103.52|101.92|103.47|101.87|103.53|101.93|103.35|101.75|101
1682652000000|2023-04-28 03:20:00|103.46|101.86|103.36|101.76|103.48|101.88|103.34|101.74|44
1682652300000|2023-04-28 03:25:00|103.35|101.75|103.36|101.76|103.48|101.88|103.28|101.68|90
1682652600000|2023-04-28 03:30:00|103.37|101.77|103.43|101.83|103.47|101.87|103.37|101.77|42
1682652900000|2023-04-28 03:35:00|103.44|101.84|103.66|102.06|103.68|102.08|103.37|101.77|64
1682653200000|2023-04-28 03:40:00|103.64|102.04|103.64|102.04|103.66|102.06|103.54|101.94|64
1682653500000|2023-04-28 03:45:00|103.65|102.05|103.64|102.04|103.65|102.05|103.56|101.96|49
1682653800000|2023-04-28 03:50:00|103.65|102.05|103.64|102.04|103.66|102.06|103.63|102.03|24
1682654100000|2023-04-28 03:55:00|103.65|102.05|103.64|102.04|103.65|102.05|103.63|102.03|6
1682654400000|2023-04-28 04:00:00|103.63|102.03|103.65|102.05|103.67|102.07|103.56|101.96|55
1682654700000|2023-04-28 04:05:00|103.64|102.04|103.74|102.14|103.74|102.14|103.58|101.98|61
1682655000000|2023-04-28 04:10:00|103.76|102.16|103.83|102.23|103.84|102.24|103.76|102.16|44
1682655300000|2023-04-28 04:15:00|103.82|102.22|103.86|102.26|103.86|102.26|103.81|102.21|20
1682655600000|2023-04-28 04:20:00|103.85|102.25|103.85|102.25|103.91|102.31|103.84|102.24|53
1682655900000|2023-04-28 04:25:00|103.84|102.24|103.92|102.32|103.95|102.35|103.84|102.24|46
1682656200000|2023-04-28 04:30:00|103.93|102.33|103.95|102.35|103.99|102.39|103.92|102.32|46
1682656500000|2023-04-28 04:35:00|103.96|102.36|104.02|102.42|104.05|102.45|103.95|102.35|38
1682656800000|2023-04-28 04:40:00|104.03|102.43|104.05|102.45|104.06|102.46|104.02|102.42|20
1682657100000|2023-04-28 04:45:00|104.04|102.44|103.95|102.35|104.06|102.46|103.95|102.35|38
1682657400000|2023-04-28 04:50:00|103.96|102.36|103.96|102.36|103.98|102.38|103.87|102.27|44
1682657700000|2023-04-28 04:55:00|103.97|102.37|103.96|102.36|104.12|102.52|103.95|102.35|49
1682658000000|2023-04-28 05:00:00|103.95|102.35|103.91|102.31|103.95|102.35|103.9|102.3|74
1682658300000|2023-04-28 05:05:00|103.92|102.32|103.94|102.34|103.96|102.36|103.86|102.26|82
1682658600000|2023-04-28 05:10:00|103.93|102.33|103.95|102.35|103.96|102.36|103.93|102.33|31
1682658900000|2023-04-28 05:15:00|103.94|102.34|104.05|102.45|104.06|102.46|103.94|102.34|27
1682659200000|2023-04-28 05:20:00|104.04|102.44|104.11|102.51|104.13|102.53|104.04|102.44|16
1682659500000|2023-04-28 05:25:00|104.12|102.52|104.13|102.53|104.13|102.53|104.1|102.5|22
1682659800000|2023-04-28 05:30:00|104.14|102.54|104.07|102.47|104.15|102.55|104.06|102.46|40
1682660100000|2023-04-28 05:35:00|104.06|102.46|104.31|102.71|104.34|102.74|104.06|102.46|67
1682660400000|2023-04-28 05:40:00|104.3|102.7|104.3|102.7|104.35|102.75|104.26|102.66|63
1682660700000|2023-04-28 05:45:00|104.29|102.69|104.19|102.59|104.31|102.71|104.18|102.58|59
1682661000000|2023-04-28 05:50:00|104.18|102.58|104.15|102.55|104.18|102.58|104.05|102.45|27
1682661300000|2023-04-28 05:55:00|104.16|102.56|104.05|102.45|104.16|102.56|104.04|102.44|45
1682661600000|2023-04-28 06:00:00|104.06|102.46|103.97|102.37|104.07|102.47|103.94|102.34|85
1682661900000|2023-04-28 06:05:00|103.98|102.38|104.1|102.5|104.1|102.5|103.96|102.36|57
1682662200000|2023-04-28 06:10:00|104.09|102.49|104.08|102.48|104.11|102.51|104.03|102.43|28
1682662500000|2023-04-28 06:15:00|104.09|102.49|104.12|102.52|104.2|102.6|104.08|102.48|50
1682662800000|2023-04-28 06:20:00|104.1|102.5|103.9|102.3|104.11|102.51|103.82|102.22|139
1682663100000|2023-04-28 06:25:00|103.91|102.31|103.91|102.31|103.97|102.37|103.85|102.25|77
1682663400000|2023-04-28 06:30:00|103.9|102.3|103.86|102.26|103.9|102.3|103.81|102.21|59
1682663700000|2023-04-28 06:35:00|103.87|102.27|103.91|102.31|103.93|102.33|103.84|102.24|81
1682664000000|2023-04-28 06:40:00|103.92|102.32|103.86|102.26|103.99|102.39|103.85|102.25|58
1682664300000|2023-04-28 06:45:00|103.84|102.24|104.01|102.41|104.01|102.41|103.81|102.21|52
1682664600000|2023-04-28 06:50:00|104.06|102.46|104.04|102.44|104.06|102.46|103.95|102.35|35
1682664900000|2023-04-28 06:55:00|104.05|102.45|104.1|102.5|104.1|102.5|104|102.4|57
1682665200000|2023-04-28 07:00:00|104.09|102.49|104.13|102.53|104.13|102.53|104.05|102.45|44
1682665500000|2023-04-28 07:05:00|104.14|102.54|104.02|102.42|104.22|102.62|104.01|102.41|133
1682665800000|2023-04-28 07:10:00|104.03|102.43|104.21|102.61|104.21|102.61|104.01|102.41|112
1682666100000|2023-04-28 07:15:00|104.2|102.6|104.11|102.51|104.2|102.6|104.06|102.46|89
1682666400000|2023-04-28 07:20:00|104.1|102.5|104.11|102.51|104.13|102.53|104.06|102.46|54
1682666700000|2023-04-28 07:25:00|104.12|102.52|104.11|102.51|104.13|102.53|104.05|102.45|61
1682667000000|2023-04-28 07:30:00|104.12|102.52|104.13|102.53|104.14|102.54|104.05|102.45|68
1682667300000|2023-04-28 07:35:00|104.12|102.52|104.15|102.55|104.16|102.56|104.06|102.46|51
1682667600000|2023-04-28 07:40:00|104.16|102.56|104.29|102.69|104.3|102.7|104.14|102.54|38
1682667900000|2023-04-28 07:45:00|104.3|102.7|104.3|102.7|104.4|102.8|104.28|102.68|77
1682668200000|2023-04-28 07:50:00|104.31|102.71|104.44|102.84|104.47|102.87|104.3|102.7|65
1682668500000|2023-04-28 07:55:00|104.43|102.83|104.36|102.76|104.44|102.84|104.29|102.69|134
1682668800000|2023-04-28 08:00:00|104.35|102.75|104.16|102.56|104.36|102.76|104.16|102.56|93
1682669100000|2023-04-28 08:05:00|104.17|102.57|104.1|102.5|104.17|102.57|104.09|102.49|70
1682669400000|2023-04-28 08:10:00|104.09|102.49|104.1|102.5|104.12|102.52|104.06|102.46|86
1682669700000|2023-04-28 08:15:00|104.11|102.51|103.9|102.3|104.11|102.51|103.88|102.28|132
1682670000000|2023-04-28 08:20:00|103.91|102.31|103.93|102.33|104.01|102.41|103.88|102.28|75
1682670300000|2023-04-28 08:25:00|103.92|102.32|103.92|102.32|104.02|102.42|103.91|102.31|87
1682670600000|2023-04-28 08:30:00|103.91|102.31|103.97|102.37|104.06|102.46|103.81|102.21|110
1682670900000|2023-04-28 08:35:00|103.96|102.36|103.83|102.23|103.97|102.37|103.8|102.2|133
1682671200000|2023-04-28 08:40:00|103.82|102.22|103.48|101.88|103.83|102.23|103.28|101.68|227
1682671500000|2023-04-28 08:45:00|103.46|101.86|103.69|102.09|103.76|102.16|103.37|101.77|244
1682671800000|2023-04-28 08:50:00|103.7|102.1|103.69|102.09|103.78|102.18|103.66|102.06|151
1682672100000|2023-04-28 08:55:00|103.68|102.08|103.76|102.16|103.79|102.19|103.59|101.99|104
1682672400000|2023-04-28 09:00:00|103.77|102.17|103.76|102.16|103.79|102.19|103.67|102.07|93
1682672700000|2023-04-28 09:05:00|103.75|102.15|103.47|101.87|103.75|102.15|103.41|101.81|103
1682673000000|2023-04-28 09:10:00|103.48|101.88|103.7|102.1|103.71|102.11|103.48|101.88|93
1682673300000|2023-04-28 09:15:00|103.71|102.11|103.82|102.22|103.84|102.24|103.71|102.11|55
1682673600000|2023-04-28 09:20:00|103.83|102.23|103.85|102.25|103.85|102.25|103.79|102.19|33
1682673900000|2023-04-28 09:25:00|103.86|102.26|103.73|102.13|103.86|102.26|103.66|102.06|58
1682674200000|2023-04-28 09:30:00|103.76|102.16|103.88|102.28|103.88|102.28|103.68|102.08|34
1682674500000|2023-04-28 09:35:00|103.89|102.29|103.86|102.26|103.95|102.35|103.85|102.25|59
1682674800000|2023-04-28 09:40:00|103.85|102.25|103.89|102.29|103.89|102.29|103.76|102.16|61
1682675100000|2023-04-28 09:45:00|103.88|102.28|103.89|102.29|103.91|102.31|103.75|102.15|91
1682675400000|2023-04-28 09:50:00|103.9|102.3|103.93|102.33|103.97|102.37|103.85|102.25|52
1682675700000|2023-04-28 09:55:00|103.94|102.34|103.76|102.16|103.94|102.34|103.76|102.16|114
1682676000000|2023-04-28 10:00:00|103.77|102.17|103.83|102.23|103.91|102.31|103.71|102.11|118
1682676300000|2023-04-28 10:05:00|103.81|102.21|103.78|102.18|103.84|102.24|103.66|102.06|115
1682676600000|2023-04-28 10:10:00|103.8|102.2|103.8|102.2|103.83|102.23|103.75|102.15|62
1682676900000|2023-04-28 10:15:00|103.81|102.21|103.95|102.35|103.95|102.35|103.78|102.18|139
1682677200000|2023-04-28 10:20:00|103.94|102.34|103.95|102.35|103.98|102.38|103.91|102.31|68
1682677500000|2023-04-28 10:25:00|103.94|102.34|104.05|102.45|104.11|102.51|103.94|102.34|87
1682677800000|2023-04-28 10:30:00|104.06|102.46|104.02|102.42|104.06|102.46|103.95|102.35|99
1682678100000|2023-04-28 10:35:00|104.03|102.43|104.17|102.57|104.21|102.61|104.01|102.41|110
1682678400000|2023-04-28 10:40:00|104.16|102.56|104.02|102.42|104.16|102.56|104.01|102.41|68
1682678700000|2023-04-28 10:45:00|104.01|102.41|104.08|102.48|104.09|102.49|103.98|102.38|76
1682679000000|2023-04-28 10:50:00|104.07|102.47|104.06|102.46|104.17|102.57|104|102.4|138
1682679300000|2023-04-28 10:55:00|104.05|102.45|104.01|102.41|104.12|102.52|104|102.4|93
1682679600000|2023-04-28 11:00:00|104.02|102.42|103.97|102.37|104.02|102.42|103.86|102.26|177
1682679900000|2023-04-28 11:05:00|103.98|102.38|104.07|102.47|104.07|102.47|103.96|102.36|50
1682680200000|2023-04-28 11:10:00|104.06|102.46|104.05|102.45|104.06|102.46|103.96|102.36|76
1682680500000|2023-04-28 11:15:00|104.03|102.43|103.87|102.27|104.04|102.44|103.87|102.27|80
1682680800000|2023-04-28 11:20:00|103.86|102.26|104.06|102.46|104.08|102.48|103.86|102.26|132
1682681100000|2023-04-28 11:25:00|104.05|102.45|104.05|102.45|104.09|102.49|104.05|102.45|55
1682681400000|2023-04-28 11:30:00|104.01|102.41|103.96|102.36|104.01|102.41|103.92|102.32|90
1682681700000|2023-04-28 11:35:00|103.97|102.37|103.81|102.21|103.99|102.39|103.81|102.21|90
1682682000000|2023-04-28 11:40:00|103.82|102.22|103.82|102.22|103.82|102.22|103.75|102.15|65
1682682300000|2023-04-28 11:45:00|103.81|102.21|103.62|102.02|103.83|102.23|103.57|101.97|168
1682682600000|2023-04-28 11:50:00|103.59|101.99|103.69|102.09|103.74|102.14|103.44|101.84|234
1682682900000|2023-04-28 11:55:00|103.7|102.1|103.47|101.87|103.7|102.1|103.47|101.87|146
1682683200000|2023-04-28 12:00:00|103.45|101.85|103.51|101.91|103.52|101.92|103.28|101.68|304
1682683500000|2023-04-28 12:05:00|103.52|101.92|103.66|102.06|103.67|102.07|103.41|101.81|163
1682683800000|2023-04-28 12:10:00|103.67|102.07|103.69|102.09|103.69|102.09|103.64|102.04|89
1682684100000|2023-04-28 12:15:00|103.7|102.1|103.92|102.32|103.95|102.35|103.69|102.09|135
1682684400000|2023-04-28 12:20:00|103.91|102.31|104.05|102.45|104.06|102.46|103.91|102.31|39
1682684700000|2023-04-28 12:25:00|104.07|102.47|104.05|102.45|104.07|102.47|104.03|102.43|42
1682685000000|2023-04-28 12:30:00|104.06|102.46|103.76|102.16|104.23|102.63|103.6|102|372
1682685300000|2023-04-28 12:35:00|103.79|102.19|103.96|102.36|104.07|102.47|103.79|102.19|159
1682685600000|2023-04-28 12:40:00|103.97|102.37|103.98|102.38|104.01|102.41|103.85|102.25|62
1682685900000|2023-04-28 12:45:00|103.99|102.39|103.53|101.93|103.99|102.39|103.53|101.93|97
1682686200000|2023-04-28 12:50:00|103.52|101.92|103.76|102.16|103.77|102.17|103.45|101.85|106
1682686500000|2023-04-28 12:55:00|103.71|102.11|103.57|101.97|103.71|102.11|103.51|101.91|144
1682686800000|2023-04-28 13:00:00|103.56|101.96|103.61|102.01|103.62|102.02|103.38|101.78|112
1682687100000|2023-04-28 13:05:00|103.6|102|103.6|102|103.61|102.01|103.51|101.91|101
1682687400000|2023-04-28 13:10:00|103.59|101.99|103.62|102.02|103.62|102.02|103.5|101.9|117
1682687700000|2023-04-28 13:15:00|103.63|102.03|103.72|102.12|103.72|102.12|103.53|101.93|108
1682688000000|2023-04-28 13:20:00|103.71|102.11|103.73|102.13|103.75|102.15|103.64|102.04|104
1682688300000|2023-04-28 13:25:00|103.72|102.12|103.78|102.18|103.81|102.21|103.61|102.01|122
1682688600000|2023-04-28 13:30:00|103.79|102.19|103.66|102.06|103.91|102.31|103.65|102.05|141
1682688900000|2023-04-28 13:35:00|103.67|102.07|103.53|101.93|103.76|102.16|103.51|101.91|212
1682689200000|2023-04-28 13:40:00|103.52|101.92|102.74|101.14|103.54|101.94|102.28|100.68|466
1682689500000|2023-04-28 13:45:00|102.75|101.15|102.76|101.16|103.12|101.52|102.55|100.95|361
1682689800000|2023-04-28 13:50:00|102.75|101.15|102.78|101.18|102.83|101.23|102.57|100.97|363
1682690100000|2023-04-28 13:55:00|102.77|101.17|102.89|101.29|102.9|101.3|102.67|101.07|205
1682690400000|2023-04-28 14:00:00|102.87|101.27|102.93|101.33|102.93|101.33|102.77|101.17|155
1682690700000|2023-04-28 14:05:00|102.94|101.34|103.18|101.58|103.27|101.67|102.94|101.34|216
1682691000000|2023-04-28 14:10:00|103.19|101.59|103.35|101.75|103.37|101.77|103.09|101.49|152
1682691300000|2023-04-28 14:15:00|103.36|101.76|103.37|101.77|103.39|101.79|103.35|101.75|68
1682691600000|2023-04-28 14:20:00|103.38|101.78|103.7|102.1|103.79|102.19|103.36|101.76|115
1682691900000|2023-04-28 14:25:00|103.69|102.09|103.55|101.95|103.69|102.09|103.49|101.89|124
1682692200000|2023-04-28 14:30:00|103.56|101.96|103.49|101.89|103.66|102.06|103.48|101.88|105
1682692500000|2023-04-28 14:35:00|103.48|101.88|103.44|101.84|103.55|101.95|103.29|101.69|168
1682692800000|2023-04-28 14:40:00|103.43|101.83|103.26|101.66|103.46|101.86|103.25|101.65|131
1682693100000|2023-04-28 14:45:00|103.25|101.65|103.53|101.93|103.54|101.94|103.25|101.65|89
1682693400000|2023-04-28 14:50:00|103.54|101.94|103.44|101.84|103.59|101.99|103.41|101.81|71
1682693700000|2023-04-28 14:55:00|103.45|101.85|103.17|101.57|103.45|101.85|102.98|101.38|176
1682694000000|2023-04-28 15:00:00|103.16|101.56|102.97|101.37|103.17|101.57|102.97|101.37|199
1682694300000|2023-04-28 15:05:00|102.98|101.38|103.14|101.54|103.19|101.59|102.86|101.26|246
1682694600000|2023-04-28 15:10:00|103.13|101.53|103|101.4|103.23|101.63|103|101.4|150
1682694900000|2023-04-28 15:15:00|102.99|101.39|103|101.4|103.1|101.5|102.9|101.3|111
1682695200000|2023-04-28 15:20:00|102.99|101.39|103.1|101.5|103.11|101.51|102.96|101.36|102
1682695500000|2023-04-28 15:25:00|103.09|101.49|103.26|101.66|103.26|101.66|103.09|101.49|68
1682695800000|2023-04-28 15:30:00|103.27|101.67|103.25|101.65|103.27|101.67|103.07|101.47|100
1682696100000|2023-04-28 15:35:00|103.24|101.64|103.34|101.74|103.36|101.76|103.23|101.63|38
1682696400000|2023-04-28 15:40:00|103.32|101.72|103.47|101.87|103.52|101.92|103.28|101.68|61
1682696700000|2023-04-28 15:45:00|103.48|101.88|103.65|102.05|103.66|102.06|103.45|101.85|65
1682697000000|2023-04-28 15:50:00|103.64|102.04|103.66|102.06|103.66|102.06|103.57|101.97|15
1682697300000|2023-04-28 15:55:00|103.67|102.07|103.74|102.14|103.77|102.17|103.66|102.06|51
1682697600000|2023-04-28 16:00:00|103.73|102.13|103.79|102.19|103.83|102.23|103.63|102.03|144
1682697900000|2023-04-28 16:05:00|103.8|102.2|104.09|102.49|104.17|102.57|103.8|102.2|222
1682698200000|2023-04-28 16:10:00|104.08|102.48|104.2|102.6|104.21|102.61|104.03|102.43|121
1682698500000|2023-04-28 16:15:00|104.19|102.59|103.88|102.28|104.2|102.6|103.78|102.18|153
1682698800000|2023-04-28 16:20:00|103.89|102.29|103.85|102.25|104|102.4|103.84|102.24|129
1682699100000|2023-04-28 16:25:00|103.84|102.24|103.68|102.08|103.84|102.24|103.64|102.04|111
1682699400000|2023-04-28 16:30:00|103.69|102.09|103.67|102.07|103.82|102.22|103.66|102.06|67
1682699700000|2023-04-28 16:35:00|103.65|102.05|103.57|101.97|103.67|102.07|103.56|101.96|64
1682700000000|2023-04-28 16:40:00|103.56|101.96|103.68|102.08|103.73|102.13|103.56|101.96|49
1682700300000|2023-04-28 16:45:00|103.69|102.09|103.77|102.17|103.79|102.19|103.68|102.08|63
1682700600000|2023-04-28 16:50:00|103.78|102.18|103.82|102.22|103.82|102.22|103.77|102.17|27
1682700900000|2023-04-28 16:55:00|103.81|102.21|104.15|102.55|104.16|102.56|103.81|102.21|70
1682701200000|2023-04-28 17:00:00|104.14|102.54|104.15|102.55|104.16|102.56|103.96|102.36|107
1682701500000|2023-04-28 17:05:00|104.14|102.54|104.1|102.5|104.18|102.58|104.05|102.45|76
1682701800000|2023-04-28 17:10:00|104.09|102.49|104.04|102.44|104.11|102.51|104.02|102.42|75
1682702100000|2023-04-28 17:15:00|104.02|102.42|103.81|102.21|104.04|102.44|103.8|102.2|73
1682702400000|2023-04-28 17:20:00|103.77|102.17|103.76|102.16|103.83|102.23|103.65|102.05|106
1682702700000|2023-04-28 17:25:00|103.77|102.17|103.94|102.34|103.95|102.35|103.68|102.08|94
1682703000000|2023-04-28 17:30:00|103.93|102.33|104.05|102.45|104.1|102.5|103.93|102.33|56
1682703300000|2023-04-28 17:35:00|104.04|102.44|104.13|102.53|104.14|102.54|103.93|102.33|82
1682703600000|2023-04-28 17:40:00|104.14|102.54|104.14|102.54|104.17|102.57|104.11|102.51|30
1682703900000|2023-04-28 17:45:00|104.13|102.53|104.07|102.47|104.22|102.62|104.05|102.45|68
1682704200000|2023-04-28 17:50:00|104.06|102.46|104.08|102.48|104.1|102.5|103.99|102.39|52
1682704500000|2023-04-28 17:55:00|104.09|102.49|104.06|102.46|104.09|102.49|103.96|102.36|53
1682704800000|2023-04-28 18:00:00|104.07|102.47|104.19|102.59|104.2|102.6|104.07|102.47|50
1682705100000|2023-04-28 18:05:00|104.18|102.58|104|102.4|104.19|102.59|103.86|102.26|75
1682705400000|2023-04-28 18:10:00|103.99|102.39|104.03|102.43|104.08|102.48|103.88|102.28|116
1682705700000|2023-04-28 18:15:00|104.02|102.42|104.11|102.51|104.14|102.54|103.97|102.37|66
1682706000000|2023-04-28 18:20:00|104.1|102.5|104.09|102.49|104.11|102.51|103.96|102.36|69
1682706300000|2023-04-28 18:25:00|104.08|102.48|104.05|102.45|104.09|102.49|103.97|102.37|92
1682706600000|2023-04-28 18:30:00|104.04|102.44|104.1|102.5|104.17|102.57|103.96|102.36|75
1682706900000|2023-04-28 18:35:00|104.09|102.49|104.17|102.57|104.17|102.57|103.97|102.37|72
1682707200000|2023-04-28 18:40:00|104.16|102.56|104.26|102.66|104.27|102.67|104.16|102.56|29
1682707500000|2023-04-28 18:45:00|104.25|102.65|104.69|103.09|104.69|103.09|104.25|102.65|65
1682707800000|2023-04-28 18:50:00|104.68|103.08|104.98|103.38|105.04|103.44|104.65|103.05|118
1682708100000|2023-04-28 18:55:00|104.97|103.37|105.46|103.86|105.57|103.97|104.96|103.36|238
1682708400000|2023-04-28 19:00:00|105.45|103.85|105.59|103.99|105.89|104.29|105.45|103.85|318
1682708700000|2023-04-28 19:05:00|105.6|104|105.2|103.6|105.61|104.01|105.18|103.58|214
1682709000000|2023-04-28 19:10:00|105.22|103.62|105.32|103.72|105.43|103.83|105.2|103.6|107
1682709300000|2023-04-28 19:15:00|105.31|103.71|105.28|103.68|105.33|103.73|105.17|103.57|110
1682709600000|2023-04-28 19:20:00|105.29|103.69|105.05|103.45|105.29|103.69|105|103.4|100
1682709900000|2023-04-28 19:25:00|105.04|103.44|104.87|103.27|105.07|103.47|104.83|103.23|85
1682710200000|2023-04-28 19:30:00|104.89|103.29|104.98|103.38|105.06|103.46|104.89|103.29|72
1682710500000|2023-04-28 19:35:00|104.97|103.37|105.17|103.57|105.21|103.61|104.96|103.36|75
1682710800000|2023-04-28 19:40:00|105.16|103.56|105.19|103.59|105.29|103.69|105.15|103.55|92
1682711100000|2023-04-28 19:45:00|105.14|103.54|105.07|103.47|105.18|103.58|105.05|103.45|69
1682711400000|2023-04-28 19:50:00|105.06|103.46|105.04|103.44|105.06|103.46|104.91|103.31|78
1682711700000|2023-04-28 19:55:00|105.03|103.43|104.87|103.27|105.04|103.44|104.85|103.25|76
1682712000000|2023-04-28 20:00:00|104.88|103.28|104.91|103.31|104.92|103.32|104.87|103.27|87
1682712300000|2023-04-28 20:05:00|104.92|103.32|105|103.4|105.1|103.5|104.92|103.32|56
1682712600000|2023-04-28 20:10:00|105.01|103.41|104.99|103.39|105.08|103.48|104.97|103.37|90
1682712900000|2023-04-28 20:15:00|105|103.4|104.89|103.29|105.03|103.43|104.82|103.22|98
1682713200000|2023-04-28 20:20:00|104.88|103.28|104.96|103.36|104.98|103.38|104.88|103.28|59
1682713500000|2023-04-28 20:25:00|104.97|103.37|104.99|103.39|104.99|103.39|104.9|103.3|54
1682713800000|2023-04-28 20:30:00|104.98|103.38|105.08|103.48|105.09|103.49|104.9|103.3|73
1682714100000|2023-04-28 20:35:00|105.09|103.49|105.08|103.48|105.1|103.5|105.06|103.46|16
1682714400000|2023-04-28 20:40:00|105.09|103.49|105.08|103.48|105.15|103.55|105.07|103.47|33
1682714700000|2023-04-28 20:45:00|105.09|103.49|104.97|103.37|105.17|103.57|104.96|103.36|39
1682715000000|2023-04-28 20:50:00|104.93|103.33|105|103.4|105.03|103.43|104.93|103.33|53
1682715300000|2023-04-28 20:55:00|105.01|103.41|104.89|103.29|105.01|103.41|104.86|103.26|42
1682751600000|2023-04-29 07:00:00|105.4|103.8|105.4|103.8|105.41|103.81|105.4|103.8|7
1682751900000|2023-04-29 07:05:00|105.41|103.81|105.49|103.89|105.53|103.93|105.41|103.81|87
1682752200000|2023-04-29 07:10:00|105.48|103.88|105.4|103.8|105.51|103.91|105.4|103.8|24
1682752500000|2023-04-29 07:15:00|105.39|103.79|105.2|103.6|105.39|103.79|105.17|103.57|87
1682752800000|2023-04-29 07:20:00|105.19|103.59|105.3|103.7|105.4|103.8|105.19|103.59|73
1682753100000|2023-04-29 07:25:00|105.31|103.71|105.2|103.6|105.31|103.71|105.19|103.59|37
1682753400000|2023-04-29 07:30:00|105.21|103.61|105.32|103.72|105.33|103.73|105.21|103.61|35
1682753700000|2023-04-29 07:35:00|105.33|103.73|105.29|103.69|105.33|103.73|105.19|103.59|72
1682754000000|2023-04-29 07:40:00|105.3|103.7|105.33|103.73|105.33|103.73|105.3|103.7|59
1682754300000|2023-04-29 07:45:00|105.34|103.74|105.31|103.71|105.41|103.81|105.3|103.7|43
1682754600000|2023-04-29 07:50:00|105.29|103.69|105.24|103.64|105.31|103.71|105.23|103.63|44
1682754900000|2023-04-29 07:55:00|105.23|103.63|105.26|103.66|105.27|103.67|105.23|103.63|66
1682755200000|2023-04-29 08:00:00|105.27|103.67|105.32|103.72|105.4|103.8|105.25|103.65|74
1682755500000|2023-04-29 08:05:00|105.31|103.71|105.05|103.45|105.33|103.73|105.04|103.44|87
1682755800000|2023-04-29 08:10:00|105.04|103.44|105.01|103.41|105.06|103.46|104.96|103.36|64
1682756100000|2023-04-29 08:15:00|105.02|103.42|105.08|103.48|105.17|103.57|105|103.4|212
1682756400000|2023-04-29 08:20:00|105.07|103.47|105.01|103.41|105.12|103.52|105|103.4|118
1682756700000|2023-04-29 08:25:00|105.02|103.42|105.11|103.51|105.13|103.53|105.01|103.41|83
1682757000000|2023-04-29 08:30:00|105.12|103.52|105.02|103.42|105.23|103.63|105.01|103.41|63
1682757300000|2023-04-29 08:35:00|105.04|103.44|105.16|103.56|105.24|103.64|105.01|103.41|94
1682757600000|2023-04-29 08:40:00|105.15|103.55|105.22|103.62|105.23|103.63|105.15|103.55|35
1682757900000|2023-04-29 08:45:00|105.23|103.63|105.21|103.61|105.41|103.81|105.21|103.61|206
1682758200000|2023-04-29 08:50:00|105.22|103.62|105.21|103.61|105.26|103.66|105.2|103.6|54
1682758500000|2023-04-29 08:55:00|105.2|103.6|105.2|103.6|105.28|103.68|105.2|103.6|62
1682758800000|2023-04-29 09:00:00|105.21|103.61|105.1|103.5|105.26|103.66|105.08|103.48|94
1682759100000|2023-04-29 09:05:00|105.09|103.49|105.14|103.54|105.16|103.56|105.02|103.42|104
1682759400000|2023-04-29 09:10:00|105.13|103.53|105.09|103.49|105.16|103.56|105.06|103.46|45
1682759700000|2023-04-29 09:15:00|105.08|103.48|105.13|103.53|105.15|103.55|105.02|103.42|59
1682760000000|2023-04-29 09:20:00|105.14|103.54|105.25|103.65|105.29|103.69|105.12|103.52|99
1682760300000|2023-04-29 09:25:00|105.24|103.64|105.24|103.64|105.26|103.66|105.17|103.57|76
1682760600000|2023-04-29 09:30:00|105.23|103.63|105.22|103.62|105.26|103.66|105.21|103.61|23
1682760900000|2023-04-29 09:35:00|105.23|103.63|105.23|103.63|105.31|103.71|105.22|103.62|52
1682761200000|2023-04-29 09:40:00|105.22|103.62|105.25|103.65|105.31|103.71|105.13|103.53|52
1682761500000|2023-04-29 09:45:00|105.24|103.64|105.24|103.64|105.25|103.65|105.2|103.6|28
1682761800000|2023-04-29 09:50:00|105.25|103.65|105.29|103.69|105.31|103.71|105.23|103.63|66
1682762100000|2023-04-29 09:55:00|105.3|103.7|105.3|103.7|105.41|103.81|105.29|103.69|58
1682762400000|2023-04-29 10:00:00|105.33|103.73|105.32|103.72|105.34|103.74|105.24|103.64|69
1682762700000|2023-04-29 10:05:00|105.34|103.74|105.44|103.84|105.44|103.84|105.32|103.72|100
1682763000000|2023-04-29 10:10:00|105.43|103.83|105.4|103.8|105.45|103.85|105.36|103.76|49
1682763300000|2023-04-29 10:15:00|105.42|103.82|105.19|103.59|105.44|103.84|105.19|103.59|40
1682763600000|2023-04-29 10:20:00|105.2|103.6|105.11|103.51|105.2|103.6|105|103.4|121
1682763900000|2023-04-29 10:25:00|105.12|103.52|105.22|103.62|105.22|103.62|105.09|103.49|60
1682764200000|2023-04-29 10:30:00|105.26|103.66|105.22|103.62|105.32|103.72|105.21|103.61|61
1682764500000|2023-04-29 10:35:00|105.21|103.61|105.25|103.65|105.27|103.67|105.16|103.56|113
1682764800000|2023-04-29 10:40:00|105.24|103.64|105.25|103.65|105.26|103.66|105.19|103.59|64
1682765100000|2023-04-29 10:45:00|105.24|103.64|105.22|103.62|105.26|103.66|105.19|103.59|63
1682765400000|2023-04-29 10:50:00|105.21|103.61|105.24|103.64|105.25|103.65|105.1|103.5|52
1682765700000|2023-04-29 10:55:00|105.25|103.65|105.2|103.6|105.3|103.7|105.14|103.54|50
1682766000000|2023-04-29 11:00:00|105.21|103.61|105.02|103.42|105.21|103.61|105.01|103.41|50
1682766300000|2023-04-29 11:05:00|105.08|103.48|105.13|103.53|105.13|103.53|105.07|103.47|33
1682766600000|2023-04-29 11:10:00|105.18|103.58|105.21|103.61|105.23|103.63|105.18|103.58|34
1682766900000|2023-04-29 11:15:00|105.22|103.62|105.19|103.59|105.3|103.7|105.19|103.59|34
1682767200000|2023-04-29 11:20:00|105.2|103.6|105.17|103.57|105.23|103.63|105.12|103.52|29
1682767500000|2023-04-29 11:25:00|105.16|103.56|105.21|103.61|105.3|103.7|105.16|103.56|25
1682767800000|2023-04-29 11:30:00|105.2|103.6|105.01|103.41|105.29|103.69|105.01|103.41|81
1682768100000|2023-04-29 11:35:00|105.02|103.42|105.18|103.58|105.19|103.59|105.01|103.41|88
1682768400000|2023-04-29 11:40:00|105.19|103.59|105.21|103.61|105.23|103.63|105.18|103.58|114
1682768700000|2023-04-29 11:45:00|105.2|103.6|105.3|103.7|105.31|103.71|105.2|103.6|107
1682769000000|2023-04-29 11:50:00|105.29|103.69|105.23|103.63|105.31|103.71|105.19|103.59|118
1682769300000|2023-04-29 11:55:00|105.22|103.62|105.32|103.72|105.32|103.72|105.21|103.61|46
1682769600000|2023-04-29 12:00:00|105.33|103.73|105.31|103.71|105.34|103.74|105.31|103.71|57
1682769900000|2023-04-29 12:05:00|105.32|103.72|105.32|103.72|105.33|103.73|105.31|103.71|11
1682770200000|2023-04-29 12:10:00|105.31|103.71|105.38|103.78|105.38|103.78|105.29|103.69|36
1682770500000|2023-04-29 12:15:00|105.39|103.79|105.33|103.73|105.42|103.82|105.32|103.72|29
1682770800000|2023-04-29 12:20:00|105.34|103.74|105.2|103.6|105.35|103.75|105.17|103.57|28
1682771100000|2023-04-29 12:25:00|105.21|103.61|105.22|103.62|105.23|103.63|105.11|103.51|50
1682771400000|2023-04-29 12:30:00|105.21|103.61|105.29|103.69|105.32|103.72|105.19|103.59|86
1682771700000|2023-04-29 12:35:00|105.3|103.7|105.24|103.64|105.3|103.7|105.22|103.62|46
1682772000000|2023-04-29 12:40:00|105.25|103.65|105.24|103.64|105.34|103.74|105.22|103.62|86
1682772300000|2023-04-29 12:45:00|105.25|103.65|105.23|103.63|105.31|103.71|105.23|103.63|35
1682772600000|2023-04-29 12:50:00|105.24|103.64|105.23|103.63|105.43|103.83|105.21|103.61|110
1682772900000|2023-04-29 12:55:00|105.22|103.62|105.2|103.6|105.24|103.64|105.2|103.6|73
1682773200000|2023-04-29 13:00:00|105.21|103.61|105.3|103.7|105.31|103.71|105.21|103.61|24
1682773500000|2023-04-29 13:05:00|105.31|103.71|105.29|103.69|105.32|103.72|105.22|103.62|39
1682773800000|2023-04-29 13:10:00|105.28|103.68|105.3|103.7|105.3|103.7|105.2|103.6|45
1682774100000|2023-04-29 13:15:00|105.31|103.71|105.35|103.75|105.39|103.79|105.31|103.71|54
1682774400000|2023-04-29 13:20:00|105.36|103.76|105.51|103.91|105.66|104.06|105.34|103.74|131
1682774700000|2023-04-29 13:25:00|105.5|103.9|105.54|103.94|105.59|103.99|105.5|103.9|53
1682775000000|2023-04-29 13:30:00|105.55|103.95|105.51|103.91|105.59|103.99|105.5|103.9|49
1682775300000|2023-04-29 13:35:00|105.52|103.92|105.5|103.9|105.52|103.92|105.49|103.89|17
1682775600000|2023-04-29 13:40:00|105.51|103.91|105.58|103.98|105.59|103.99|105.51|103.91|26
1682775900000|2023-04-29 13:45:00|105.56|103.96|105.54|103.94|105.58|103.98|105.49|103.89|71
1682776200000|2023-04-29 13:50:00|105.53|103.93|105.7|104.1|105.73|104.13|105.53|103.93|103
1682776500000|2023-04-29 13:55:00|105.68|104.08|105.69|104.09|105.72|104.12|105.61|104.01|43
1682776800000|2023-04-29 14:00:00|105.7|104.1|105.64|104.04|105.79|104.19|105.64|104.04|76
1682777100000|2023-04-29 14:05:00|105.63|104.03|105.52|103.92|105.64|104.04|105.5|103.9|74
1682777400000|2023-04-29 14:10:00|105.53|103.93|105.6|104|105.63|104.03|105.53|103.93|46
1682777700000|2023-04-29 14:15:00|105.61|104.01|105.5|103.9|105.62|104.02|105.49|103.89|49
1682778000000|2023-04-29 14:20:00|105.51|103.91|105.61|104.01|105.62|104.02|105.5|103.9|67
1682778300000|2023-04-29 14:25:00|105.62|104.02|105.69|104.09|105.7|104.1|105.61|104.01|14
1682778600000|2023-04-29 14:30:00|105.7|104.1|105.72|104.12|105.72|104.12|105.6|104|54
1682778900000|2023-04-29 14:35:00|105.71|104.11|105.69|104.09|105.71|104.11|105.61|104.01|38
1682779200000|2023-04-29 14:40:00|105.68|104.08|105.61|104.01|105.76|104.16|105.61|104.01|57
1682779500000|2023-04-29 14:45:00|105.62|104.02|105.61|104.01|105.7|104.1|105.6|104|60
1682779800000|2023-04-29 14:50:00|105.62|104.02|105.43|103.83|105.62|104.02|105.4|103.8|101
1682780100000|2023-04-29 14:55:00|105.42|103.82|105.49|103.89|105.51|103.91|105.41|103.81|47
1682780400000|2023-04-29 15:00:00|105.5|103.9|105.39|103.79|105.59|103.99|105.39|103.79|65
1682780700000|2023-04-29 15:05:00|105.38|103.78|105.42|103.82|105.43|103.83|105.36|103.76|32
1682781000000|2023-04-29 15:10:00|105.43|103.83|105.4|103.8|105.51|103.91|105.4|103.8|37
1682781300000|2023-04-29 15:15:00|105.42|103.82|105.48|103.88|105.49|103.89|105.4|103.8|29
1682781600000|2023-04-29 15:20:00|105.47|103.87|105.58|103.98|105.58|103.98|105.47|103.87|17
1682781900000|2023-04-29 15:25:00|105.57|103.97|105.58|103.98|105.69|104.09|105.57|103.97|52
1682782200000|2023-04-29 15:30:00|105.59|103.99|105.49|103.89|105.6|104|105.49|103.89|16
1682782500000|2023-04-29 15:35:00|105.5|103.9|105.51|103.91|105.59|103.99|105.48|103.88|25
1682782800000|2023-04-29 15:40:00|105.52|103.92|105.6|104|105.6|104|105.5|103.9|38
1682783100000|2023-04-29 15:45:00|105.59|103.99|105.14|103.54|105.59|103.99|105.12|103.52|203
1682783400000|2023-04-29 15:50:00|105.15|103.55|105.14|103.54|105.29|103.69|105.09|103.49|180
1682783700000|2023-04-29 15:55:00|105.15|103.55|105.2|103.6|105.23|103.63|105.14|103.54|30
1682784000000|2023-04-29 16:00:00|105.21|103.61|105.32|103.72|105.34|103.74|105.2|103.6|45
1682784300000|2023-04-29 16:05:00|105.3|103.7|105.24|103.64|105.3|103.7|105.22|103.62|44
1682784600000|2023-04-29 16:10:00|105.23|103.63|105.24|103.64|105.32|103.72|105.22|103.62|43
1682784900000|2023-04-29 16:15:00|105.25|103.65|105.21|103.61|105.32|103.72|105.21|103.61|26
1682785200000|2023-04-29 16:20:00|105.2|103.6|105.03|103.43|105.2|103.6|104.98|103.38|90
1682785500000|2023-04-29 16:25:00|105.04|103.44|105.12|103.52|105.14|103.54|105|103.4|66
1682785800000|2023-04-29 16:30:00|105.11|103.51|105.13|103.53|105.19|103.59|105.03|103.43|63
1682786100000|2023-04-29 16:35:00|105.14|103.54|105.11|103.51|105.19|103.59|105.1|103.5|29
1682786400000|2023-04-29 16:40:00|105.12|103.52|105.11|103.51|105.2|103.6|105.09|103.49|46
1682786700000|2023-04-29 16:45:00|105.12|103.52|105.2|103.6|105.21|103.61|105.11|103.51|28
1682787000000|2023-04-29 16:50:00|105.19|103.59|105.2|103.6|105.27|103.67|105.19|103.59|33
1682787300000|2023-04-29 16:55:00|105.19|103.59|105.09|103.49|105.29|103.69|105.09|103.49|50
1682787600000|2023-04-29 17:00:00|105.1|103.5|105.23|103.63|105.28|103.68|105.1|103.5|32
1682787900000|2023-04-29 17:05:00|105.22|103.62|105.08|103.48|105.23|103.63|105.08|103.48|60
1682788200000|2023-04-29 17:10:00|105.09|103.49|105|103.4|105.09|103.49|104.99|103.39|55
1682788500000|2023-04-29 17:15:00|104.99|103.39|105.04|103.44|105.06|103.46|104.99|103.39|46
1682788800000|2023-04-29 17:20:00|105.05|103.45|105.01|103.41|105.05|103.45|104.99|103.39|14
1682789100000|2023-04-29 17:25:00|105.02|103.42|104.99|103.39|105.09|103.49|104.98|103.38|28
1682789400000|2023-04-29 17:30:00|104.98|103.38|104.46|102.86|104.98|103.38|103.75|102.15|487
1682789700000|2023-04-29 17:35:00|104.45|102.85|104.32|102.72|104.45|102.85|104.2|102.6|206
1682790000000|2023-04-29 17:40:00|104.33|102.73|104.6|103|104.6|103|104.3|102.7|106
1682790300000|2023-04-29 17:45:00|104.59|102.99|104.4|102.8|104.6|103|104.4|102.8|90
1682790600000|2023-04-29 17:50:00|104.41|102.81|104.39|102.79|104.42|102.82|104.28|102.68|97
1682790900000|2023-04-29 17:55:00|104.4|102.8|104.47|102.87|104.5|102.9|104.4|102.8|35
1682791200000|2023-04-29 18:00:00|104.46|102.86|104.58|102.98|104.61|103.01|104.4|102.8|51
1682791500000|2023-04-29 18:05:00|104.57|102.97|104.62|103.02|104.63|103.03|104.49|102.89|45
1682791800000|2023-04-29 18:10:00|104.59|102.99|104.69|103.09|104.69|103.09|104.58|102.98|75
1682792100000|2023-04-29 18:15:00|104.7|103.1|104.61|103.01|104.71|103.11|104.53|102.93|57
1682792400000|2023-04-29 18:20:00|104.62|103.02|104.61|103.01|104.62|103.02|104.51|102.91|31
1682792700000|2023-04-29 18:25:00|104.6|103|104.53|102.93|104.64|103.04|104.51|102.91|25
1682793000000|2023-04-29 18:30:00|104.54|102.94|104.53|102.93|104.63|103.03|104.49|102.89|55
1682793300000|2023-04-29 18:35:00|104.52|102.92|104.49|102.89|104.67|103.07|104.49|102.89|33
1682793600000|2023-04-29 18:40:00|104.5|102.9|104.59|102.99|104.62|103.02|104.46|102.86|65
1682793900000|2023-04-29 18:45:00|104.62|103.02|104.61|103.01|104.7|103.1|104.59|102.99|24
1682794200000|2023-04-29 18:50:00|104.65|103.05|104.68|103.08|104.7|103.1|104.65|103.05|17
1682794500000|2023-04-29 18:55:00|104.69|103.09|104.74|103.14|104.76|103.16|104.69|103.09|35
1682794800000|2023-04-29 19:00:00|104.73|103.13|104.7|103.1|104.8|103.2|104.7|103.1|31
1682795100000|2023-04-29 19:05:00|104.69|103.09|104.74|103.14|104.79|103.19|104.69|103.09|46
1682795400000|2023-04-29 19:10:00|104.73|103.13|104.68|103.08|104.74|103.14|104.67|103.07|29
1682795700000|2023-04-29 19:15:00|104.67|103.07|104.71|103.11|104.74|103.14|104.67|103.07|30
1682796000000|2023-04-29 19:20:00|104.72|103.12|104.71|103.11|104.73|103.13|104.7|103.1|7
1682796300000|2023-04-29 19:25:00|104.7|103.1|104.89|103.29|105.01|103.41|104.7|103.1|67
1682796600000|2023-04-29 19:30:00|104.88|103.28|104.9|103.3|105.01|103.41|104.87|103.27|102
1682796900000|2023-04-29 19:35:00|104.91|103.31|104.82|103.22|104.91|103.31|104.8|103.2|36
1682797200000|2023-04-29 19:40:00|104.83|103.23|104.9|103.3|104.93|103.33|104.83|103.23|31
1682797500000|2023-04-29 19:45:00|104.92|103.32|104.98|103.38|104.99|103.39|104.89|103.29|49
1682797800000|2023-04-29 19:50:00|104.97|103.37|104.89|103.29|105.01|103.41|104.89|103.29|22
1682798100000|2023-04-29 19:55:00|104.9|103.3|104.97|103.37|104.99|103.39|104.89|103.29|55
1682798400000|2023-04-29 20:00:00|104.96|103.36|104.93|103.33|104.99|103.39|104.88|103.28|66
1682798700000|2023-04-29 20:05:00|104.92|103.32|104.93|103.33|105|103.4|104.91|103.31|34
1682799000000|2023-04-29 20:10:00|104.92|103.32|104.92|103.32|105.01|103.41|104.91|103.31|45
1682799300000|2023-04-29 20:15:00|104.91|103.31|104.92|103.32|104.94|103.34|104.91|103.31|11
1682799600000|2023-04-29 20:20:00|104.91|103.31|104.84|103.24|104.91|103.31|104.79|103.19|30
1682799900000|2023-04-29 20:25:00|104.86|103.26|104.84|103.24|104.88|103.28|104.8|103.2|46
1682800200000|2023-04-29 20:30:00|104.83|103.23|104.89|103.29|104.95|103.35|104.83|103.23|29
1682800500000|2023-04-29 20:35:00|104.88|103.28|104.82|103.22|104.89|103.29|104.78|103.18|17
1682800800000|2023-04-29 20:40:00|104.83|103.23|104.73|103.13|104.83|103.23|104.72|103.12|20
1682801100000|2023-04-29 20:45:00|104.74|103.14|104.79|103.19|104.8|103.2|104.73|103.13|23
1682801400000|2023-04-29 20:50:00|104.8|103.2|104.78|103.18|104.82|103.22|104.77|103.17|22
1682801700000|2023-04-29 20:55:00|104.76|103.16|104.77|103.17|104.81|103.21|104.7|103.1|31
1682802000000|2023-04-29 21:00:00|104.78|103.18|104.79|103.19|104.8|103.2|104.7|103.1|26
1682802300000|2023-04-29 21:05:00|104.8|103.2|104.8|103.2|104.82|103.22|104.79|103.19|12
1682802600000|2023-04-29 21:10:00|104.81|103.21|104.91|103.31|104.91|103.31|104.8|103.2|14
1682802900000|2023-04-29 21:15:00|104.92|103.32|104.91|103.31|104.92|103.32|104.9|103.3|38
1682803200000|2023-04-29 21:20:00|104.9|103.3|104.89|103.29|104.92|103.32|104.88|103.28|26
1682803500000|2023-04-29 21:25:00|104.88|103.28|104.81|103.21|104.89|103.29|104.8|103.2|54
1682803800000|2023-04-29 21:30:00|104.82|103.22|104.76|103.16|104.83|103.23|104.76|103.16|33
1682804100000|2023-04-29 21:35:00|104.77|103.17|104.84|103.24|104.84|103.24|104.76|103.16|37
1682804400000|2023-04-29 21:40:00|104.85|103.25|105|103.4|105.01|103.41|104.84|103.24|40
1682804700000|2023-04-29 21:45:00|105.01|103.41|105|103.4|105.02|103.42|104.98|103.38|27
1682805000000|2023-04-29 21:50:00|105.01|103.41|105|103.4|105.01|103.41|104.99|103.39|18
1682805300000|2023-04-29 21:55:00|104.99|103.39|105.11|103.51|105.13|103.53|104.99|103.39|24
1682805600000|2023-04-29 22:00:00|105.12|103.52|105.2|103.6|105.28|103.68|105.1|103.5|91
1682805900000|2023-04-29 22:05:00|105.19|103.59|105.09|103.49|105.19|103.59|105.02|103.42|62
1682806200000|2023-04-29 22:10:00|105.08|103.48|105.05|103.45|105.11|103.51|105.04|103.44|41
1682806500000|2023-04-29 22:15:00|105.06|103.46|105|103.4|105.07|103.47|104.97|103.37|24
1682806800000|2023-04-29 22:20:00|105.01|103.41|105.01|103.41|105.05|103.45|105|103.4|43
1682807100000|2023-04-29 22:25:00|105|103.4|105.09|103.49|105.1|103.5|104.99|103.39|32
1682807400000|2023-04-29 22:30:00|105.07|103.47|105.04|103.44|105.11|103.51|104.99|103.39|58
1682807700000|2023-04-29 22:35:00|105.03|103.43|104.99|103.39|105.03|103.43|104.97|103.37|38
1682808000000|2023-04-29 22:40:00|105.02|103.42|105.02|103.42|105.03|103.43|105|103.4|13
1682808300000|2023-04-29 22:45:00|105.01|103.41|105.01|103.41|105.02|103.42|104.9|103.3|35
1682808600000|2023-04-29 22:50:00|105|103.4|105.01|103.41|105.02|103.42|104.99|103.39|20
1682808900000|2023-04-29 22:55:00|104.99|103.39|104.9|103.3|105|103.4|104.89|103.29|24
1682809200000|2023-04-29 23:00:00|104.89|103.29|104.79|103.19|104.89|103.29|104.79|103.19|63
1682809500000|2023-04-29 23:05:00|104.8|103.2|104.76|103.16|104.8|103.2|104.59|102.99|127
1682809800000|2023-04-29 23:10:00|104.75|103.15|104.82|103.22|104.84|103.24|104.72|103.12|57
1682810100000|2023-04-29 23:15:00|104.81|103.21|104.79|103.19|104.86|103.26|104.73|103.13|63
1682810400000|2023-04-29 23:20:00|104.8|103.2|104.88|103.28|104.88|103.28|104.78|103.18|34
1682810700000|2023-04-29 23:25:00|104.87|103.27|104.82|103.22|104.95|103.35|104.81|103.21|36
1682811000000|2023-04-29 23:30:00|104.83|103.23|104.88|103.28|104.89|103.29|104.81|103.21|67
1682811300000|2023-04-29 23:35:00|104.89|103.29|104.97|103.37|104.97|103.37|104.88|103.28|21
1682811600000|2023-04-29 23:40:00|104.98|103.38|105|103.4|105.03|103.43|104.89|103.29|54
1682811900000|2023-04-29 23:45:00|105.01|103.41|105.01|103.41|105.03|103.43|105|103.4|19
1682812200000|2023-04-29 23:50:00|105|103.4|105.02|103.42|105.1|103.5|105|103.4|31
1682812500000|2023-04-29 23:55:00|105.03|103.43|105.09|103.49|105.16|103.56|105.03|103.43|83
1682812800000|2023-04-30 00:00:00|105.1|103.5|105.09|103.49|105.17|103.57|105.09|103.49|44
1682813100000|2023-04-30 00:05:00|105.1|103.5|104.99|103.39|105.11|103.51|104.89|103.29|34
1682813400000|2023-04-30 00:10:00|105|103.4|104.95|103.35|105|103.4|104.89|103.29|58
1682813700000|2023-04-30 00:15:00|104.94|103.34|104.85|103.25|104.95|103.35|104.8|103.2|75
1682814000000|2023-04-30 00:20:00|104.86|103.26|104.91|103.31|104.93|103.33|104.77|103.17|87
1682814300000|2023-04-30 00:25:00|104.9|103.3|104.97|103.37|104.98|103.38|104.89|103.29|27
1682814600000|2023-04-30 00:30:00|104.96|103.36|104.83|103.23|104.96|103.36|104.8|103.2|40
1682814900000|2023-04-30 00:35:00|104.82|103.22|104.82|103.22|104.83|103.23|104.76|103.16|34
1682815200000|2023-04-30 00:40:00|104.81|103.21|104.82|103.22|104.84|103.24|104.76|103.16|45
1682815500000|2023-04-30 00:45:00|104.83|103.23|104.94|103.34|104.94|103.34|104.78|103.18|69
1682815800000|2023-04-30 00:50:00|104.93|103.33|104.97|103.37|104.97|103.37|104.79|103.19|79
1682816100000|2023-04-30 00:55:00|104.96|103.36|104.94|103.34|104.96|103.36|104.84|103.24|92
1682816400000|2023-04-30 01:00:00|104.95|103.35|104.91|103.31|104.96|103.36|104.87|103.27|81
1682816700000|2023-04-30 01:05:00|104.9|103.3|104.93|103.33|104.94|103.34|104.8|103.2|51
1682817000000|2023-04-30 01:10:00|104.92|103.32|104.91|103.31|104.92|103.32|104.9|103.3|16
1682817300000|2023-04-30 01:15:00|104.92|103.32|105.02|103.42|105.03|103.43|104.92|103.32|31
1682817600000|2023-04-30 01:20:00|105.01|103.41|104.87|103.27|105.01|103.41|104.87|103.27|30
1682817900000|2023-04-30 01:25:00|104.86|103.26|104.81|103.21|104.86|103.26|104.75|103.15|60
1682818200000|2023-04-30 01:30:00|104.79|103.19|104.78|103.18|104.85|103.25|104.77|103.17|54
1682818500000|2023-04-30 01:35:00|104.77|103.17|104.67|103.07|104.78|103.18|104.54|102.94|110
1682818800000|2023-04-30 01:40:00|104.66|103.06|104.74|103.14|104.77|103.17|104.63|103.03|44
1682819100000|2023-04-30 01:45:00|104.73|103.13|104.65|103.05|104.74|103.14|104.44|102.84|106
1682819400000|2023-04-30 01:50:00|104.66|103.06|104.53|102.93|104.68|103.08|104.51|102.91|64
1682819700000|2023-04-30 01:55:00|104.54|102.94|104.31|102.71|104.6|103|104.29|102.69|77
1682820000000|2023-04-30 02:00:00|104.3|102.7|104.39|102.79|104.4|102.8|104.29|102.69|76
1682820300000|2023-04-30 02:05:00|104.38|102.78|104.43|102.83|104.44|102.84|104.3|102.7|62
1682820600000|2023-04-30 02:10:00|104.42|102.82|104.36|102.76|104.43|102.83|104.35|102.75|32
1682820900000|2023-04-30 02:15:00|104.35|102.75|104.35|102.75|104.4|102.8|104.33|102.73|50
1682821200000|2023-04-30 02:20:00|104.37|102.77|104.43|102.83|104.48|102.88|104.34|102.74|68
1682821500000|2023-04-30 02:25:00|104.42|102.82|104.42|102.82|104.43|102.83|104.4|102.8|32
1682821800000|2023-04-30 02:30:00|104.41|102.81|104.51|102.91|104.56|102.96|104.4|102.8|32
1682822100000|2023-04-30 02:35:00|104.5|102.9|104.49|102.89|104.51|102.91|104.48|102.88|13
1682822400000|2023-04-30 02:40:00|104.48|102.88|104.51|102.91|104.52|102.92|104.48|102.88|11
1682822700000|2023-04-30 02:45:00|104.5|102.9|104.51|102.91|104.6|103|104.49|102.89|44
1682823000000|2023-04-30 02:50:00|104.52|102.92|104.53|102.93|104.55|102.95|104.51|102.91|21
1682823300000|2023-04-30 02:55:00|104.52|102.92|104.61|103.01|104.65|103.05|104.51|102.91|33
1682823600000|2023-04-30 03:00:00|104.6|103|104.64|103.04|104.65|103.05|104.6|103|21
1682823900000|2023-04-30 03:05:00|104.63|103.03|104.61|103.01|104.64|103.04|104.59|102.99|43
1682824200000|2023-04-30 03:10:00|104.62|103.02|104.6|103|104.65|103.05|104.6|103|20
1682824500000|2023-04-30 03:15:00|104.59|102.99|104.46|102.86|104.59|102.99|104.4|102.8|40
1682824800000|2023-04-30 03:20:00|104.45|102.85|104.44|102.84|104.45|102.85|104.38|102.78|54
1682825100000|2023-04-30 03:25:00|104.43|102.83|104.51|102.91|104.53|102.93|104.4|102.8|46
1682825400000|2023-04-30 03:30:00|104.5|102.9|104.5|102.9|104.52|102.92|104.4|102.8|63
1682825700000|2023-04-30 03:35:00|104.51|102.91|104.53|102.93|104.54|102.94|104.5|102.9|26
1682826000000|2023-04-30 03:40:00|104.5|102.9|104.5|102.9|104.52|102.92|104.5|102.9|27
1682826300000|2023-04-30 03:45:00|104.49|102.89|104.62|103.02|104.63|103.03|104.49|102.89|69
1682826600000|2023-04-30 03:50:00|104.59|102.99|104.44|102.84|104.59|102.99|104.42|102.82|61
1682826900000|2023-04-30 03:55:00|104.43|102.83|104.5|102.9|104.51|102.91|104.33|102.73|55
1682827200000|2023-04-30 04:00:00|104.51|102.91|104.51|102.91|104.55|102.95|104.37|102.77|94
1682827500000|2023-04-30 04:05:00|104.52|102.92|104.54|102.94|104.58|102.98|104.51|102.91|73
1682827800000|2023-04-30 04:10:00|104.55|102.95|104.56|102.96|104.57|102.97|104.5|102.9|26
1682828100000|2023-04-30 04:15:00|104.55|102.95|104.59|102.99|104.61|103.01|104.53|102.93|35
1682828400000|2023-04-30 04:20:00|104.6|103|104.59|102.99|104.6|103|104.58|102.98|12
1682828700000|2023-04-30 04:25:00|104.6|103|104.59|102.99|104.6|103|104.59|102.99|16
1682829000000|2023-04-30 04:30:00|104.6|103|104.63|103.03|104.67|103.07|104.58|102.98|59
1682829300000|2023-04-30 04:35:00|104.64|103.04|104.7|103.1|104.7|103.1|104.63|103.03|24
1682829600000|2023-04-30 04:40:00|104.73|103.13|104.7|103.1|104.74|103.14|104.67|103.07|15
1682829900000|2023-04-30 04:45:00|104.71|103.11|104.8|103.2|104.8|103.2|104.71|103.11|12
1682830200000|2023-04-30 04:50:00|104.82|103.22|104.82|103.22|104.87|103.27|104.78|103.18|41
1682830500000|2023-04-30 04:55:00|104.83|103.23|104.72|103.12|104.83|103.23|104.71|103.11|42
1682830800000|2023-04-30 05:00:00|104.71|103.11|104.7|103.1|104.71|103.11|104.61|103.01|44
1682831100000|2023-04-30 05:05:00|104.69|103.09|104.7|103.1|104.71|103.11|104.69|103.09|8
1682831400000|2023-04-30 05:10:00|104.71|103.11|104.79|103.19|104.8|103.2|104.7|103.1|33
1682831700000|2023-04-30 05:15:00|104.78|103.18|104.71|103.11|104.79|103.19|104.71|103.11|82
1682832000000|2023-04-30 05:20:00|104.7|103.1|104.78|103.18|104.8|103.2|104.7|103.1|16
1682832300000|2023-04-30 05:25:00|104.77|103.17|104.77|103.17|104.8|103.2|104.76|103.16|19
1682832600000|2023-04-30 05:30:00|104.78|103.18|104.84|103.24|104.91|103.31|104.78|103.18|38
1682832900000|2023-04-30 05:35:00|104.85|103.25|104.83|103.23|104.85|103.25|104.76|103.16|26
1682833200000|2023-04-30 05:40:00|104.82|103.22|104.92|103.32|104.92|103.32|104.81|103.21|56
1682833500000|2023-04-30 05:45:00|104.91|103.31|104.93|103.33|104.95|103.35|104.88|103.28|34
1682833800000|2023-04-30 05:50:00|104.92|103.32|104.94|103.34|104.94|103.34|104.92|103.32|37
1682834100000|2023-04-30 05:55:00|104.93|103.33|105.08|103.48|105.08|103.48|104.93|103.33|40
1682834400000|2023-04-30 06:00:00|105.11|103.51|105.09|103.49|105.13|103.53|105.07|103.47|28
1682834700000|2023-04-30 06:05:00|105.1|103.5|105.08|103.48|105.1|103.5|105.07|103.47|13
1682835000000|2023-04-30 06:10:00|105.07|103.47|105.09|103.49|105.09|103.49|105.03|103.43|17
1682835300000|2023-04-30 06:15:00|105.08|103.48|105.08|103.48|105.09|103.49|105.06|103.46|15
1682835600000|2023-04-30 06:20:00|105.07|103.47|104.92|103.32|105.07|103.47|104.91|103.31|24
1682835900000|2023-04-30 06:25:00|104.91|103.31|104.9|103.3|104.96|103.36|104.89|103.29|41
1682836200000|2023-04-30 06:30:00|104.89|103.29|104.99|103.39|105|103.4|104.89|103.29|36
1682836500000|2023-04-30 06:35:00|105|103.4|105|103.4|105.01|103.41|104.99|103.39|19
1682836800000|2023-04-30 06:40:00|105.01|103.41|105.04|103.44|105.06|103.46|105|103.4|46
1682837100000|2023-04-30 06:45:00|105.05|103.45|105.09|103.49|105.12|103.52|105.05|103.45|39
1682837400000|2023-04-30 06:50:00|105.08|103.48|105.07|103.47|105.09|103.49|105.07|103.47|6
1682837700000|2023-04-30 06:55:00|105.08|103.48|105.03|103.43|105.08|103.48|104.98|103.38|36
1682838000000|2023-04-30 07:00:00|105.02|103.42|105.02|103.42|105.02|103.42|104.97|103.37|109
1682838300000|2023-04-30 07:05:00|105.01|103.41|105.02|103.42|105.03|103.43|104.93|103.33|39
1682838600000|2023-04-30 07:10:00|105.01|103.41|105|103.4|105.01|103.41|104.98|103.38|46
1682838900000|2023-04-30 07:15:00|105.01|103.41|105|103.4|105.03|103.43|104.94|103.34|33
1682839200000|2023-04-30 07:20:00|105.01|103.41|105.02|103.42|105.02|103.42|104.99|103.39|26
1682839500000|2023-04-30 07:25:00|105.03|103.43|105.02|103.42|105.07|103.47|105.01|103.41|24
1682839800000|2023-04-30 07:30:00|105.03|103.43|105.01|103.41|105.06|103.46|105|103.4|18
1682840100000|2023-04-30 07:35:00|105|103.4|105|103.4|105.01|103.41|104.97|103.37|9
1682840400000|2023-04-30 07:40:00|105.01|103.41|105.08|103.48|105.08|103.48|105.01|103.41|36
1682840700000|2023-04-30 07:45:00|105.09|103.49|105.06|103.46|105.09|103.49|105.06|103.46|8
1682841000000|2023-04-30 07:50:00|105.07|103.47|105.01|103.41|105.07|103.47|104.99|103.39|9
1682841300000|2023-04-30 07:55:00|105.02|103.42|104.98|103.38|105.02|103.42|104.98|103.38|45
1682841600000|2023-04-30 08:00:00|104.99|103.39|104.94|103.34|105.06|103.46|104.89|103.29|51
1682841900000|2023-04-30 08:05:00|104.93|103.33|105|103.4|105.01|103.41|104.93|103.33|16
1682842200000|2023-04-30 08:10:00|105.01|103.41|105.02|103.42|105.03|103.43|105.01|103.41|16
1682842500000|2023-04-30 08:15:00|105.03|103.43|105.02|103.42|105.03|103.43|105.01|103.41|4
1682842800000|2023-04-30 08:20:00|105.03|103.43|105.03|103.43|105.03|103.43|105.02|103.42|15
1682843100000|2023-04-30 08:25:00|105.04|103.44|105.26|103.66|105.28|103.68|105.04|103.44|31
1682843400000|2023-04-30 08:30:00|105.25|103.65|105.35|103.75|105.36|103.76|105.25|103.65|55
1682843700000|2023-04-30 08:35:00|105.36|103.76|105.41|103.81|105.43|103.83|105.36|103.76|28
1682844000000|2023-04-30 08:40:00|105.42|103.82|105.4|103.8|105.44|103.84|105.4|103.8|17
1682844300000|2023-04-30 08:45:00|105.39|103.79|105.11|103.51|105.39|103.79|105.11|103.51|54
1682844600000|2023-04-30 08:50:00|105.12|103.52|105.3|103.7|105.3|103.7|105.11|103.51|50
1682844900000|2023-04-30 08:55:00|105.29|103.69|105.31|103.71|105.32|103.72|105.27|103.67|18
1682845200000|2023-04-30 09:00:00|105.3|103.7|105.23|103.63|105.33|103.73|105.22|103.62|32
1682845500000|2023-04-30 09:05:00|105.22|103.62|105.17|103.57|105.27|103.67|105.17|103.57|47
1682845800000|2023-04-30 09:10:00|105.16|103.56|105.1|103.5|105.22|103.62|105.08|103.48|49
1682846100000|2023-04-30 09:15:00|105.14|103.54|104.99|103.39|105.15|103.55|104.95|103.35|70
1682846400000|2023-04-30 09:20:00|105|103.4|105.09|103.49|105.11|103.51|104.99|103.39|42
1682846700000|2023-04-30 09:25:00|105.11|103.51|105.24|103.64|105.24|103.64|105.11|103.51|33
1682847000000|2023-04-30 09:30:00|105.23|103.63|105.22|103.62|105.23|103.63|105.18|103.58|20
1682847300000|2023-04-30 09:35:00|105.23|103.63|105.22|103.62|105.23|103.63|105.21|103.61|14
1682847600000|2023-04-30 09:40:00|105.2|103.6|105.13|103.53|105.2|103.6|105.12|103.52|19
1682847900000|2023-04-30 09:45:00|105.12|103.52|105.18|103.58|105.18|103.58|105.12|103.52|21
1682848200000|2023-04-30 09:50:00|105.19|103.59|105.2|103.6|105.2|103.6|105.18|103.58|16
1682848500000|2023-04-30 09:55:00|105.19|103.59|105.19|103.59|105.2|103.6|105.13|103.53|43
1682848800000|2023-04-30 10:00:00|105.2|103.6|105.34|103.74|105.37|103.77|105.19|103.59|68
1682849100000|2023-04-30 10:05:00|105.33|103.73|105.27|103.67|105.35|103.75|105.26|103.66|30
1682849400000|2023-04-30 10:10:00|105.26|103.66|105.21|103.61|105.29|103.69|105.21|103.61|33
1682849700000|2023-04-30 10:15:00|105.22|103.62|105.27|103.67|105.3|103.7|105.22|103.62|18
1682850000000|2023-04-30 10:20:00|105.26|103.66|105.17|103.57|105.27|103.67|105.16|103.56|37
1682850300000|2023-04-30 10:25:00|105.18|103.58|105.18|103.58|105.18|103.58|105.14|103.54|28
1682850600000|2023-04-30 10:30:00|105.17|103.57|104.94|103.34|105.18|103.58|104.94|103.34|58
1682850900000|2023-04-30 10:35:00|104.93|103.33|104.89|103.29|104.94|103.34|104.87|103.27|26
1682851200000|2023-04-30 10:40:00|104.88|103.28|104.71|103.11|104.89|103.29|104.69|103.09|77
1682851500000|2023-04-30 10:45:00|104.72|103.12|104.72|103.12|104.82|103.22|104.68|103.08|91
1682851800000|2023-04-30 10:50:00|104.71|103.11|104.7|103.1|104.78|103.18|104.57|102.97|63
1682852100000|2023-04-30 10:55:00|104.71|103.11|104.66|103.06|104.78|103.18|104.64|103.04|83
1682852400000|2023-04-30 11:00:00|104.71|103.11|104.69|103.09|104.73|103.13|104.67|103.07|45
1682852700000|2023-04-30 11:05:00|104.7|103.1|104.73|103.13|104.74|103.14|104.69|103.09|19
1682853000000|2023-04-30 11:10:00|104.74|103.14|104.7|103.1|104.74|103.14|104.67|103.07|20
1682853300000|2023-04-30 11:15:00|104.69|103.09|104.55|102.95|104.71|103.11|104.53|102.93|27
1682853600000|2023-04-30 11:20:00|104.59|102.99|104.69|103.09|104.74|103.14|104.59|102.99|95
1682853900000|2023-04-30 11:25:00|104.7|103.1|104.59|102.99|104.7|103.1|104.56|102.96|48
1682854200000|2023-04-30 11:30:00|104.58|102.98|104.51|102.91|104.59|102.99|104.5|102.9|40
1682854500000|2023-04-30 11:35:00|104.52|102.92|104.51|102.91|104.56|102.96|104.48|102.88|62
1682854800000|2023-04-30 11:40:00|104.52|102.92|104.58|102.98|104.58|102.98|104.46|102.86|28
1682855100000|2023-04-30 11:45:00|104.57|102.97|104.57|102.97|104.57|102.97|104.42|102.82|86
1682855400000|2023-04-30 11:50:00|104.54|102.94|104.52|102.92|104.54|102.94|104.52|102.92|24
1682855700000|2023-04-30 11:55:00|104.53|102.93|104.5|102.9|104.54|102.94|104.47|102.87|21
1682856000000|2023-04-30 12:00:00|104.52|102.92|104.49|102.89|104.58|102.98|104.43|102.83|43
1682856300000|2023-04-30 12:05:00|104.5|102.9|104.44|102.84|104.54|102.94|104.43|102.83|126
1682856600000|2023-04-30 12:10:00|104.43|102.83|104.52|102.92|104.52|102.92|104.43|102.83|39
1682856900000|2023-04-30 12:15:00|104.51|102.91|104.63|103.03|104.65|103.05|104.51|102.91|25
1682857200000|2023-04-30 12:20:00|104.62|103.02|104.49|102.89|104.63|103.03|104.45|102.85|43
1682857500000|2023-04-30 12:25:00|104.48|102.88|104.42|102.82|104.48|102.88|104.42|102.82|83
1682857800000|2023-04-30 12:30:00|104.43|102.83|104.31|102.71|104.43|102.83|104.29|102.69|71
1682858100000|2023-04-30 12:35:00|104.3|102.7|104.34|102.74|104.35|102.75|104.3|102.7|15
1682858400000|2023-04-30 12:40:00|104.33|102.73|104.38|102.78|104.38|102.78|104.32|102.72|15
1682858700000|2023-04-30 12:45:00|104.39|102.79|104.41|102.81|104.41|102.81|104.39|102.79|9
1682859000000|2023-04-30 12:50:00|104.4|102.8|104.41|102.81|104.43|102.83|104.4|102.8|8
1682859300000|2023-04-30 12:55:00|104.4|102.8|104.34|102.74|104.41|102.81|104.33|102.73|113
1682859600000|2023-04-30 13:00:00|104.33|102.73|104.34|102.74|104.35|102.75|104.32|102.72|88
1682859900000|2023-04-30 13:05:00|104.33|102.73|104.48|102.88|104.48|102.88|104.32|102.72|63
1682860200000|2023-04-30 13:10:00|104.49|102.89|104.45|102.85|104.52|102.92|104.43|102.83|21
1682860500000|2023-04-30 13:15:00|104.44|102.84|104.45|102.85|104.53|102.93|104.43|102.83|50
1682860800000|2023-04-30 13:20:00|104.44|102.84|104.53|102.93|104.54|102.94|104.44|102.84|48
1682861100000|2023-04-30 13:25:00|104.54|102.94|104.6|103|104.72|103.12|104.54|102.94|88
1682861400000|2023-04-30 13:30:00|104.59|102.99|104.49|102.89|104.63|103.03|104.49|102.89|57
1682861700000|2023-04-30 13:35:00|104.5|102.9|104.46|102.86|104.52|102.92|104.46|102.86|26
1682862000000|2023-04-30 13:40:00|104.47|102.87|104.48|102.88|104.48|102.88|104.47|102.87|8
1682862300000|2023-04-30 13:45:00|104.49|102.89|104.57|102.97|104.58|102.98|104.48|102.88|37
1682862600000|2023-04-30 13:50:00|104.56|102.96|104.58|102.98|104.58|102.98|104.54|102.94|21
1682862900000|2023-04-30 13:55:00|104.57|102.97|104.59|102.99|104.61|103.01|104.57|102.97|13
1682863200000|2023-04-30 14:00:00|104.58|102.98|104.47|102.87|104.59|102.99|104.45|102.85|86
1682863500000|2023-04-30 14:05:00|104.46|102.86|104.43|102.83|104.47|102.87|104.41|102.81|169
1682863800000|2023-04-30 14:10:00|104.42|102.82|104.44|102.84|104.45|102.85|104.39|102.79|32
1682864100000|2023-04-30 14:15:00|104.43|102.83|104.31|102.71|104.43|102.83|104.31|102.71|70
1682864400000|2023-04-30 14:20:00|104.32|102.72|104.23|102.63|104.33|102.73|104.23|102.63|30
1682864700000|2023-04-30 14:25:00|104.24|102.64|104.23|102.63|104.24|102.64|104.23|102.63|14
1682865000000|2023-04-30 14:30:00|104.22|102.62|104.25|102.65|104.26|102.66|104.11|102.51|58
1682865300000|2023-04-30 14:35:00|104.26|102.66|104.53|102.93|104.53|102.93|104.26|102.66|98
1682865600000|2023-04-30 14:40:00|104.55|102.95|104.49|102.89|104.77|103.17|104.49|102.89|178
1682865900000|2023-04-30 14:45:00|104.5|102.9|104.61|103.01|104.61|103.01|104.48|102.88|116
1682866200000|2023-04-30 14:50:00|104.62|103.02|104.73|103.13|104.74|103.14|104.62|103.02|24
1682866500000|2023-04-30 14:55:00|104.74|103.14|104.77|103.17|104.81|103.21|104.73|103.13|20
1682866800000|2023-04-30 15:00:00|104.78|103.18|105.22|103.62|105.39|103.79|104.77|103.17|253
1682867100000|2023-04-30 15:05:00|105.23|103.63|105.09|103.49|105.3|103.7|105.07|103.47|207
1682867400000|2023-04-30 15:10:00|105.08|103.48|105.28|103.68|105.29|103.69|105.08|103.48|129
1682867700000|2023-04-30 15:15:00|105.29|103.69|105.61|104.01|105.63|104.03|105.26|103.66|254
1682868000000|2023-04-30 15:20:00|105.59|103.99|105.34|103.74|105.64|104.04|105.31|103.71|251
1682868300000|2023-04-30 15:25:00|105.35|103.75|105.52|103.92|105.55|103.95|105.34|103.74|172
1682868600000|2023-04-30 15:30:00|105.53|103.93|105.69|104.09|105.7|104.1|105.53|103.93|221
1682868900000|2023-04-30 15:35:00|105.7|104.1|105.56|103.96|105.75|104.15|105.56|103.96|111
1682869200000|2023-04-30 15:40:00|105.57|103.97|105.55|103.95|105.8|104.2|105.51|103.91|227
1682869500000|2023-04-30 15:45:00|105.56|103.96|104.62|103.02|105.7|104.1|104.44|102.84|305
1682869800000|2023-04-30 15:50:00|104.63|103.03|105.2|103.6|105.23|103.63|104.63|103.03|370
1682870100000|2023-04-30 15:55:00|105.19|103.59|105.1|103.5|105.25|103.65|105.06|103.46|124
1682870400000|2023-04-30 16:00:00|105.11|103.51|105.41|103.81|105.56|103.96|105.11|103.51|203
1682870700000|2023-04-30 16:05:00|105.44|103.84|105.3|103.7|105.48|103.88|105.26|103.66|170
1682871000000|2023-04-30 16:10:00|105.31|103.71|105.24|103.64|105.41|103.81|105.22|103.62|141
1682871300000|2023-04-30 16:15:00|105.23|103.63|105.44|103.84|105.53|103.93|105.23|103.63|134
1682871600000|2023-04-30 16:20:00|105.43|103.83|105.33|103.73|105.53|103.93|105.3|103.7|106
1682871900000|2023-04-30 16:25:00|105.34|103.74|104.9|103.3|105.34|103.74|104.8|103.2|195
1682872200000|2023-04-30 16:30:00|104.91|103.31|105.16|103.56|105.17|103.57|104.91|103.31|126
1682872500000|2023-04-30 16:35:00|105.17|103.57|105.18|103.58|105.28|103.68|105.16|103.56|56
1682872800000|2023-04-30 16:40:00|105.19|103.59|105.23|103.63|105.25|103.65|105.16|103.56|75
1682873100000|2023-04-30 16:45:00|105.24|103.64|105.22|103.62|105.31|103.71|105.21|103.61|40
1682873400000|2023-04-30 16:50:00|105.23|103.63|105.23|103.63|105.33|103.73|105.22|103.62|40
1682873700000|2023-04-30 16:55:00|105.22|103.62|105.23|103.63|105.29|103.69|105.22|103.62|35
1682874000000|2023-04-30 17:00:00|105.24|103.64|105.32|103.72|105.36|103.76|105.23|103.63|47
1682874300000|2023-04-30 17:05:00|105.31|103.71|105.07|103.47|105.31|103.71|105.06|103.46|43
1682874600000|2023-04-30 17:10:00|105.06|103.46|105.18|103.58|105.19|103.59|105.06|103.46|18
1682874900000|2023-04-30 17:15:00|105.19|103.59|105.32|103.72|105.33|103.73|105.19|103.59|28
1682875200000|2023-04-30 17:20:00|105.35|103.75|105.36|103.76|105.37|103.77|105.35|103.75|22
1682875500000|2023-04-30 17:25:00|105.35|103.75|105.31|103.71|105.36|103.76|105.3|103.7|78
1682875800000|2023-04-30 17:30:00|105.3|103.7|105.37|103.77|105.4|103.8|105.21|103.61|75
1682876100000|2023-04-30 17:35:00|105.38|103.78|105.21|103.61|105.38|103.78|105.2|103.6|39
1682876400000|2023-04-30 17:40:00|105.22|103.62|105.2|103.6|105.23|103.63|105.12|103.52|49
1682876700000|2023-04-30 17:45:00|105.19|103.59|104.94|103.34|105.19|103.59|104.93|103.33|60
1682877000000|2023-04-30 17:50:00|104.95|103.35|104.84|103.24|104.95|103.35|104.84|103.24|39
1682877300000|2023-04-30 17:55:00|104.86|103.26|104.78|103.18|104.89|103.29|104.77|103.17|37
1682877600000|2023-04-30 18:00:00|104.79|103.19|104.51|102.91|104.8|103.2|104.41|102.81|244
1682877900000|2023-04-30 18:05:00|104.49|102.89|104.57|102.97|104.62|103.02|104.46|102.86|128
1682878200000|2023-04-30 18:10:00|104.58|102.98|104.72|103.12|104.72|103.12|104.56|102.96|100
1682878500000|2023-04-30 18:15:00|104.71|103.11|104.82|103.22|104.84|103.24|104.71|103.11|49
1682878800000|2023-04-30 18:20:00|104.81|103.21|104.71|103.11|104.81|103.21|104.69|103.09|85
1682879100000|2023-04-30 18:25:00|104.72|103.12|104.69|103.09|104.74|103.14|104.61|103.01|125
1682879400000|2023-04-30 18:30:00|104.71|103.11|104.65|103.05|104.74|103.14|104.61|103.01|54
1682879700000|2023-04-30 18:35:00|104.64|103.04|104.63|103.03|104.65|103.05|104.58|102.98|68
1682880000000|2023-04-30 18:40:00|104.62|103.02|104.65|103.05|104.65|103.05|104.57|102.97|21
1682880300000|2023-04-30 18:45:00|104.66|103.06|104.58|102.98|104.66|103.06|104.48|102.88|103
1682880600000|2023-04-30 18:50:00|104.59|102.99|104.68|103.08|104.72|103.12|104.58|102.98|53
1682880900000|2023-04-30 18:55:00|104.69|103.09|104.54|102.94|104.7|103.1|104.53|102.93|60
1682881200000|2023-04-30 19:00:00|104.51|102.91|104.55|102.95|104.55|102.95|104.48|102.88|88
1682881500000|2023-04-30 19:05:00|104.53|102.93|103.95|102.35|104.57|102.97|103.88|102.28|255
1682881800000|2023-04-30 19:10:00|103.94|102.34|104.01|102.41|104.15|102.55|103.89|102.29|258
1682882100000|2023-04-30 19:15:00|104|102.4|103.37|101.77|104.11|102.51|103.26|101.66|296
1682882400000|2023-04-30 19:20:00|103.39|101.79|103.51|101.91|103.54|101.94|103.12|101.52|494
1682882700000|2023-04-30 19:25:00|103.5|101.9|103.5|101.9|103.55|101.95|103.27|101.67|358
1682883000000|2023-04-30 19:30:00|103.51|101.91|103.03|101.43|103.51|101.91|102.9|101.3|272
1682883300000|2023-04-30 19:35:00|103.04|101.44|103.03|101.43|103.11|101.51|102.72|101.12|233
1682883600000|2023-04-30 19:40:00|103.02|101.42|103.27|101.67|103.27|101.67|103.02|101.42|122
1682883900000|2023-04-30 19:45:00|103.26|101.66|103.2|101.6|103.26|101.66|103.01|101.41|201
1682884200000|2023-04-30 19:50:00|103.19|101.59|103.2|101.6|103.21|101.61|102.98|101.38|126
1682884500000|2023-04-30 19:55:00|103.21|101.61|103.19|101.59|103.21|101.61|103|101.4|150
1682884800000|2023-04-30 20:00:00|103.15|101.55|102.57|100.97|103.15|101.55|102.22|100.62|338
1682885100000|2023-04-30 20:05:00|102.56|100.96|102.64|101.04|102.68|101.08|102.02|100.42|433
1682885400000|2023-04-30 20:10:00|102.63|101.03|102.44|100.84|102.63|101.03|102.08|100.48|351
1682885700000|2023-04-30 20:15:00|102.45|100.85|102.68|101.08|102.68|101.08|102.18|100.58|274
1682886000000|2023-04-30 20:20:00|102.67|101.07|102.66|101.06|102.7|101.1|102.4|100.8|186
1682886300000|2023-04-30 20:25:00|102.67|101.07|102.84|101.24|102.85|101.25|102.61|101.01|156
1682886600000|2023-04-30 20:30:00|102.83|101.23|102.78|101.18|102.83|101.23|102.53|100.93|136
1682886900000|2023-04-30 20:35:00|102.77|101.17|102.81|101.21|102.81|101.21|102.62|101.02|112
1682887200000|2023-04-30 20:40:00|102.8|101.2|102.89|101.29|102.9|101.3|102.71|101.11|60
1682887500000|2023-04-30 20:45:00|102.9|101.3|102.9|101.3|102.91|101.31|102.8|101.2|68
1682887800000|2023-04-30 20:50:00|102.89|101.29|102.91|101.31|102.94|101.34|102.82|101.22|81
1682888100000|2023-04-30 20:55:00|102.92|101.32|102.93|101.33|102.94|101.34|102.8|101.2|59
1682888400000|2023-04-30 21:00:00|102.92|101.32|103.12|101.52|103.15|101.55|102.83|101.23|120
1682888700000|2023-04-30 21:05:00|103.11|101.51|103.23|101.63|103.26|101.66|103.06|101.46|90
1682889000000|2023-04-30 21:10:00|103.24|101.64|103.2|101.6|103.26|101.66|103.18|101.58|66
1682889300000|2023-04-30 21:15:00|103.19|101.59|103.12|101.52|103.2|101.6|103.08|101.48|47
1682889600000|2023-04-30 21:20:00|103.13|101.53|103.18|101.58|103.22|101.62|103.13|101.53|15
1682889900000|2023-04-30 21:25:00|103.19|101.59|103.38|101.78|103.39|101.79|103.19|101.59|37
1682890200000|2023-04-30 21:30:00|103.37|101.77|103.32|101.72|103.38|101.78|103.28|101.68|26
1682890500000|2023-04-30 21:35:00|103.33|101.73|103.22|101.62|103.4|101.8|103.19|101.59|39
1682890800000|2023-04-30 21:40:00|103.21|101.61|103.27|101.67|103.3|101.7|103.21|101.61|30
1682891100000|2023-04-30 21:45:00|103.28|101.68|103.3|101.7|103.31|101.71|103.28|101.68|25
1682891400000|2023-04-30 21:50:00|103.31|101.71|103.41|101.81|103.41|101.81|103.3|101.7|31
1682891700000|2023-04-30 21:55:00|103.42|101.82|103.41|101.81|103.42|101.82|103.4|101.8|14
1682892000000|2023-04-30 22:00:00|103.42|101.82|103.49|101.89|103.49|101.89|103.39|101.79|39
1682892300000|2023-04-30 22:05:00|103.48|101.88|103.51|101.91|103.51|101.91|103.48|101.88|18
1682892600000|2023-04-30 22:10:00|103.52|101.92|103.54|101.94|103.55|101.95|103.5|101.9|17
1682892900000|2023-04-30 22:15:00|103.55|101.95|103.61|102.01|103.61|102.01|103.51|101.91|19
1682893200000|2023-04-30 22:20:00|103.62|102.02|103.51|101.91|103.65|102.05|103.47|101.87|47
1682893500000|2023-04-30 22:25:00|103.5|101.9|103.63|102.03|103.64|102.04|103.5|101.9|28
1682893800000|2023-04-30 22:30:00|103.64|102.04|103.61|102.01|103.7|102.1|103.51|101.91|50
1682894100000|2023-04-30 22:35:00|103.62|102.02|103.67|102.07|103.71|102.11|103.61|102.01|48
1682894400000|2023-04-30 22:40:00|103.66|102.06|103.68|102.08|103.69|102.09|103.66|102.06|13
1682894700000|2023-04-30 22:45:00|103.69|102.09|103.64|102.04|103.69|102.09|103.59|101.99|44
1682895000000|2023-04-30 22:50:00|103.65|102.05|103.68|102.08|103.68|102.08|103.59|101.99|23
1682895300000|2023-04-30 22:55:00|103.67|102.07|103.63|102.03|103.67|102.07|103.57|101.97|46
1682895600000|2023-04-30 23:00:00|103.6|102|103.5|101.9|103.6|102|103.46|101.86|71
1682895900000|2023-04-30 23:05:00|103.49|101.89|103.78|102.18|103.78|102.18|103.49|101.89|53
1682896200000|2023-04-30 23:10:00|103.77|102.17|103.7|102.1|103.8|102.2|103.69|102.09|35
1682896500000|2023-04-30 23:15:00|103.71|102.11|103.58|101.98|103.71|102.11|103.39|101.79|132
1682896800000|2023-04-30 23:20:00|103.59|101.99|103.6|102|103.6|102|103.5|101.9|38
1682897100000|2023-04-30 23:25:00|103.61|102.01|103.65|102.05|103.66|102.06|103.6|102|61
1682897400000|2023-04-30 23:30:00|103.66|102.06|103.72|102.12|103.72|102.12|103.59|101.99|45
1682897700000|2023-04-30 23:35:00|103.71|102.11|103.87|102.27|103.89|102.29|103.71|102.11|38
1682898000000|2023-04-30 23:40:00|103.86|102.26|103.7|102.1|103.86|102.26|103.68|102.08|65
1682898300000|2023-04-30 23:45:00|103.69|102.09|103.44|101.84|103.69|102.09|103.32|101.72|188
1682898600000|2023-04-30 23:50:00|103.43|101.83|103.4|101.8|103.49|101.89|103.33|101.73|270
1682898900000|2023-04-30 23:55:00|103.39|101.79|103|101.4|103.39|101.79|102.9|101.3|303
1682899200000|2023-05-01 00:00:00|103.01|101.41|103.44|101.84|103.44|101.84|103.01|101.41|265
1682899500000|2023-05-01 00:05:00|103.42|101.82|103.44|101.84|103.45|101.85|103.37|101.77|68
1682899800000|2023-05-01 00:10:00|103.41|101.81|103.33|101.73|103.41|101.81|103.31|101.71|86
1682900100000|2023-05-01 00:15:00|103.35|101.75|103.32|101.72|103.41|101.81|103.32|101.72|51
1682900400000|2023-05-01 00:20:00|103.31|101.71|103.4|101.8|103.4|101.8|103.29|101.69|51
1682900700000|2023-05-01 00:25:00|103.39|101.79|103.44|101.84|103.46|101.86|103.27|101.67|80
1682901000000|2023-05-01 00:30:00|103.43|101.83|103.44|101.84|103.47|101.87|103.38|101.78|59
1682901300000|2023-05-01 00:35:00|103.43|101.83|103.55|101.95|103.55|101.95|103.39|101.79|55
1682901600000|2023-05-01 00:40:00|103.56|101.96|103.62|102.02|103.63|102.03|103.51|101.91|50
1682901900000|2023-05-01 00:45:00|103.61|102.01|103.63|102.03|103.65|102.05|103.55|101.95|33
1682902200000|2023-05-01 00:50:00|103.62|102.02|103.43|101.83|103.62|102.02|103.42|101.82|44
1682902500000|2023-05-01 00:55:00|103.44|101.84|103.54|101.94|103.55|101.95|103.42|101.82|15
1682902800000|2023-05-01 01:00:00|103.51|101.91|103.58|101.98|103.59|101.99|103.46|101.86|43
1682903100000|2023-05-01 01:05:00|103.57|101.97|103.53|101.93|103.58|101.98|103.53|101.93|27
1682903400000|2023-05-01 01:10:00|103.52|101.92|103.44|101.84|103.53|101.93|103.38|101.78|48
1682903700000|2023-05-01 01:15:00|103.45|101.85|103.38|101.78|103.54|101.94|103.36|101.76|48
1682904000000|2023-05-01 01:20:00|103.39|101.79|103.42|101.82|103.45|101.85|103.38|101.78|92
1682904300000|2023-05-01 01:25:00|103.41|101.81|103.48|101.88|103.48|101.88|103.33|101.73|29
1682904600000|2023-05-01 01:30:00|103.49|101.89|103.43|101.83|103.51|101.91|103.41|101.81|24
1682904900000|2023-05-01 01:35:00|103.41|101.81|101.67|100.07|103.43|101.83|101.27|99.67|312
1682905200000|2023-05-01 01:40:00|101.66|100.06|101.33|99.73|101.66|100.06|101.02|99.42|516
1682905500000|2023-05-01 01:45:00|101.32|99.72|101.62|100.02|101.65|100.05|101.08|99.48|358
1682905800000|2023-05-01 01:50:00|101.61|100.01|101.5|99.9|101.62|100.02|100.76|99.16|433
1682906100000|2023-05-01 01:55:00|101.47|99.87|101.76|100.16|101.79|100.19|101.3|99.7|190
1682906400000|2023-05-01 02:00:00|101.74|100.14|102.15|100.55|102.19|100.59|101.54|99.94|219
1682906700000|2023-05-01 02:05:00|102.14|100.54|102.14|100.54|102.16|100.56|101.97|100.37|128
1682907000000|2023-05-01 02:10:00|102.15|100.55|102.21|100.61|102.25|100.65|102.04|100.44|131
1682907300000|2023-05-01 02:15:00|102.2|100.6|102.23|100.63|102.27|100.67|102.1|100.5|76
1682907600000|2023-05-01 02:20:00|102.22|100.62|102.07|100.47|102.24|100.64|102.04|100.44|84
1682907900000|2023-05-01 02:25:00|102.04|100.44|102.02|100.42|102.12|100.52|101.91|100.31|91
1682908200000|2023-05-01 02:30:00|102.01|100.41|102.28|100.68|102.28|100.68|102.01|100.41|64
1682908500000|2023-05-01 02:35:00|102.27|100.67|102.23|100.63|102.3|100.7|102.18|100.58|49
1682908800000|2023-05-01 02:40:00|102.24|100.64|102.15|100.55|102.24|100.64|102.09|100.49|49
1682909100000|2023-05-01 02:45:00|102.16|100.56|102.26|100.66|102.26|100.66|102.16|100.56|25
1682909400000|2023-05-01 02:50:00|102.25|100.65|102.25|100.65|102.28|100.68|102.2|100.6|51
1682909700000|2023-05-01 02:55:00|102.26|100.66|102.28|100.68|102.31|100.71|102.25|100.65|22
1682910000000|2023-05-01 03:00:00|102.27|100.67|102.3|100.7|102.3|100.7|102.24|100.64|22
1682910300000|2023-05-01 03:05:00|102.29|100.69|102.29|100.69|102.3|100.7|102.23|100.63|52
1682910600000|2023-05-01 03:10:00|102.28|100.68|102.08|100.48|102.35|100.75|102.06|100.46|97
1682910900000|2023-05-01 03:15:00|102.07|100.47|102.33|100.73|102.35|100.75|101.94|100.34|147
1682911200000|2023-05-01 03:20:00|102.34|100.74|102.25|100.65|102.35|100.75|102.24|100.64|33
1682911500000|2023-05-01 03:25:00|102.26|100.66|102.42|100.82|102.42|100.82|102.18|100.58|66
1682911800000|2023-05-01 03:30:00|102.41|100.81|102.3|100.7|102.41|100.81|102.3|100.7|25
1682912100000|2023-05-01 03:35:00|102.27|100.67|102.37|100.77|102.37|100.77|102.18|100.58|46
1682912400000|2023-05-01 03:40:00|102.43|100.83|102.41|100.81|102.43|100.83|102.36|100.76|47
1682912700000|2023-05-01 03:45:00|102.4|100.8|102.36|100.76|102.41|100.81|102.3|100.7|36
1682913000000|2023-05-01 03:50:00|102.35|100.75|102.33|100.73|102.35|100.75|102.24|100.64|86
1682913300000|2023-05-01 03:55:00|102.32|100.72|102.38|100.78|102.38|100.78|102.27|100.67|62
1682913600000|2023-05-01 04:00:00|102.37|100.77|102.24|100.64|102.37|100.77|102.18|100.58|48
1682913900000|2023-05-01 04:05:00|102.25|100.65|102.23|100.63|102.33|100.73|102.23|100.63|20
1682914200000|2023-05-01 04:10:00|102.24|100.64|102.24|100.64|102.24|100.64|102.21|100.61|13
1682914500000|2023-05-01 04:15:00|102.26|100.66|102.31|100.71|102.36|100.76|102.24|100.64|35
1682914800000|2023-05-01 04:20:00|102.3|100.7|102.22|100.62|102.3|100.7|102.18|100.58|28
1682915100000|2023-05-01 04:25:00|102.21|100.61|102.38|100.78|102.38|100.78|102.19|100.59|63
1682915400000|2023-05-01 04:30:00|102.37|100.77|102.37|100.77|102.44|100.84|102.36|100.76|33
1682915700000|2023-05-01 04:35:00|102.36|100.76|102.38|100.78|102.38|100.78|102.27|100.67|30
1682916000000|2023-05-01 04:40:00|102.36|100.76|102.35|100.75|102.38|100.78|102.33|100.73|22
1682916300000|2023-05-01 04:45:00|102.36|100.76|102.56|100.96|102.56|100.96|102.35|100.75|91
1682916600000|2023-05-01 04:50:00|102.55|100.95|102.49|100.89|102.55|100.95|102.49|100.89|25
1682916900000|2023-05-01 04:55:00|102.48|100.88|102.57|100.97|102.59|100.99|102.44|100.84|53
1682917200000|2023-05-01 05:00:00|102.56|100.96|102.54|100.94|102.59|100.99|102.48|100.88|33
1682917500000|2023-05-01 05:05:00|102.53|100.93|102.58|100.98|102.6|101|102.53|100.93|33
1682917800000|2023-05-01 05:10:00|102.57|100.97|102.68|101.08|102.69|101.09|102.57|100.97|37
1682918100000|2023-05-01 05:15:00|102.69|101.09|102.65|101.05|102.7|101.1|102.61|101.01|45
1682918400000|2023-05-01 05:20:00|102.64|101.04|102.56|100.96|102.65|101.05|102.56|100.96|12
1682918700000|2023-05-01 05:25:00|102.57|100.97|102.45|100.85|102.57|100.97|102.43|100.83|43
1682919000000|2023-05-01 05:30:00|102.44|100.84|102.36|100.76|102.44|100.84|102.33|100.73|32
1682919300000|2023-05-01 05:35:00|102.37|100.77|102.37|100.77|102.38|100.78|102.25|100.65|59
1682919600000|2023-05-01 05:40:00|102.36|100.76|102.39|100.79|102.42|100.82|101.82|100.22|231
1682919900000|2023-05-01 05:45:00|102.41|100.81|102.43|100.83|102.53|100.93|102.25|100.65|125
1682920200000|2023-05-01 05:50:00|102.42|100.82|102.54|100.94|102.58|100.98|102.34|100.74|86
1682920500000|2023-05-01 05:55:00|102.53|100.93|102.59|100.99|102.6|101|102.53|100.93|66
1682920800000|2023-05-01 06:00:00|102.58|100.98|102.6|101|102.68|101.08|102.57|100.97|44
1682921100000|2023-05-01 06:05:00|102.61|101.01|102.66|101.06|102.69|101.09|102.61|101.01|29
1682921400000|2023-05-01 06:10:00|102.67|101.07|102.61|101.01|102.67|101.07|102.61|101.01|27
1682921700000|2023-05-01 06:15:00|102.62|101.02|102.64|101.04|102.65|101.05|102.6|101|27
1682922000000|2023-05-01 06:20:00|102.63|101.03|102.57|100.97|102.63|101.03|102.56|100.96|41
1682922300000|2023-05-01 06:25:00|102.58|100.98|102.76|101.16|102.77|101.17|102.58|100.98|48
1682922600000|2023-05-01 06:30:00|102.77|101.17|102.73|101.13|102.77|101.17|102.7|101.1|20
1682922900000|2023-05-01 06:35:00|102.74|101.14|102.7|101.1|102.74|101.14|102.69|101.09|31
1682923200000|2023-05-01 06:40:00|102.69|101.09|102.7|101.1|102.73|101.13|102.69|101.09|15
1682923500000|2023-05-01 06:45:00|102.71|101.11|102.73|101.13|102.76|101.16|102.7|101.1|20
1682923800000|2023-05-01 06:50:00|102.74|101.14|102.74|101.14|102.75|101.15|102.73|101.13|41
1682924100000|2023-05-01 06:55:00|102.73|101.13|102.69|101.09|102.77|101.17|102.65|101.05|237
1682924400000|2023-05-01 07:00:00|102.68|101.08|102.77|101.17|102.78|101.18|102.67|101.07|42
1682924700000|2023-05-01 07:05:00|102.78|101.18|102.82|101.22|102.92|101.32|102.78|101.18|85
1682925000000|2023-05-01 07:10:00|102.81|101.21|102.77|101.17|102.83|101.23|102.75|101.15|34
1682925300000|2023-05-01 07:15:00|102.76|101.16|102.73|101.13|102.76|101.16|102.71|101.11|10
1682925600000|2023-05-01 07:20:00|102.72|101.12|102.68|101.08|102.73|101.13|102.64|101.04|40
1682925900000|2023-05-01 07:25:00|102.69|101.09|102.69|101.09|102.78|101.18|102.68|101.08|79
1682926200000|2023-05-01 07:30:00|102.7|101.1|102.66|101.06|102.71|101.11|102.65|101.05|20
1682926500000|2023-05-01 07:35:00|102.65|101.05|102.65|101.05|102.67|101.07|102.65|101.05|13
1682926800000|2023-05-01 07:40:00|102.67|101.07|102.72|101.12|102.73|101.13|102.66|101.06|26
1682927100000|2023-05-01 07:45:00|102.73|101.13|102.78|101.18|102.78|101.18|102.72|101.12|25
1682927400000|2023-05-01 07:50:00|102.77|101.17|102.69|101.09|102.77|101.17|102.67|101.07|12
1682927700000|2023-05-01 07:55:00|102.7|101.1|102.7|101.1|102.71|101.11|102.68|101.08|17
1682928000000|2023-05-01 08:00:00|102.69|101.09|102.71|101.11|102.82|101.22|102.69|101.09|59
1682928300000|2023-05-01 08:05:00|102.72|101.12|102.57|100.97|102.74|101.14|102.55|100.95|44
1682928600000|2023-05-01 08:10:00|102.58|100.98|102.66|101.06|102.66|101.06|102.55|100.95|20
1682928900000|2023-05-01 08:15:00|102.64|101.04|102.63|101.03|102.66|101.06|102.51|100.91|80
1682929200000|2023-05-01 08:20:00|102.64|101.04|102.83|101.23|102.84|101.24|102.63|101.03|38
1682929500000|2023-05-01 08:25:00|102.82|101.22|102.76|101.16|102.82|101.22|102.73|101.13|16
1682929800000|2023-05-01 08:30:00|102.75|101.15|102.67|101.07|102.75|101.15|102.65|101.05|32
1682930100000|2023-05-01 08:35:00|102.68|101.08|102.74|101.14|102.77|101.17|102.67|101.07|9
1682930400000|2023-05-01 08:40:00|102.72|101.12|102.73|101.13|102.73|101.13|102.69|101.09|17
1682930700000|2023-05-01 08:45:00|102.74|101.14|102.67|101.07|102.74|101.14|102.66|101.06|16
1682931000000|2023-05-01 08:50:00|102.69|101.09|102.66|101.06|102.69|101.09|102.65|101.05|18
1682931300000|2023-05-01 08:55:00|102.67|101.07|102.74|101.14|102.77|101.17|102.66|101.06|23
1682931600000|2023-05-01 09:00:00|102.75|101.15|102.73|101.13|102.75|101.15|102.73|101.13|31
1682931900000|2023-05-01 09:05:00|102.72|101.12|102.72|101.12|102.73|101.13|102.72|101.12|3
1682932200000|2023-05-01 09:10:00|102.73|101.13|102.84|101.24|102.85|101.25|102.72|101.12|17
1682932500000|2023-05-01 09:15:00|102.85|101.25|102.83|101.23|102.86|101.26|102.79|101.19|13
1682932800000|2023-05-01 09:20:00|102.84|101.24|102.98|101.38|102.99|101.39|102.84|101.24|25
1682933100000|2023-05-01 09:25:00|102.97|101.37|102.89|101.29|102.99|101.39|102.88|101.28|18
1682933400000|2023-05-01 09:30:00|102.9|101.3|102.91|101.31|103.03|101.43|102.89|101.29|29
1682933700000|2023-05-01 09:35:00|102.9|101.3|102.88|101.28|102.9|101.3|102.87|101.27|7
1682934000000|2023-05-01 09:40:00|102.87|101.27|102.7|101.1|102.87|101.27|102.68|101.08|40
1682934300000|2023-05-01 09:45:00|102.69|101.09|102.71|101.11|102.71|101.11|102.67|101.07|41
1682934600000|2023-05-01 09:50:00|102.7|101.1|102.77|101.17|102.77|101.17|102.66|101.06|82
1682934900000|2023-05-01 09:55:00|102.78|101.18|102.78|101.18|102.79|101.19|102.77|101.17|17
1682935200000|2023-05-01 10:00:00|102.79|101.19|102.78|101.18|102.8|101.2|102.78|101.18|6
1682935500000|2023-05-01 10:05:00|102.8|101.2|102.84|101.24|102.85|101.25|102.8|101.2|4
1682935800000|2023-05-01 10:10:00|102.86|101.26|102.86|101.26|102.87|101.27|102.86|101.26|9
1682936100000|2023-05-01 10:15:00|102.87|101.27|102.86|101.26|102.94|101.34|102.86|101.26|19
1682936400000|2023-05-01 10:20:00|102.85|101.25|102.78|101.18|102.86|101.26|102.74|101.14|38
1682936700000|2023-05-01 10:25:00|102.79|101.19|102.84|101.24|102.87|101.27|102.76|101.16|34
1682937000000|2023-05-01 10:30:00|102.85|101.25|102.83|101.23|102.85|101.25|102.79|101.19|13
1682937300000|2023-05-01 10:35:00|102.82|101.22|102.73|101.13|102.82|101.22|102.71|101.11|23
1682937600000|2023-05-01 10:40:00|102.7|101.1|102.83|101.23|102.85|101.25|102.7|101.1|34
1682937900000|2023-05-01 10:45:00|102.84|101.24|102.7|101.1|102.85|101.25|102.7|101.1|16
1682938200000|2023-05-01 10:50:00|102.69|101.09|102.71|101.11|102.78|101.18|102.68|101.08|27
1682938500000|2023-05-01 10:55:00|102.7|101.1|102.7|101.1|102.72|101.12|102.66|101.06|34
1682938800000|2023-05-01 11:00:00|102.68|101.08|102.69|101.09|102.69|101.09|102.62|101.02|83
1682939100000|2023-05-01 11:05:00|102.68|101.08|102.69|101.09|102.8|101.2|102.68|101.08|67
1682939400000|2023-05-01 11:10:00|102.68|101.08|102.55|100.95|102.68|101.08|102.53|100.93|36
1682939700000|2023-05-01 11:15:00|102.56|100.96|102.52|100.92|102.56|100.96|102.5|100.9|42
1682940000000|2023-05-01 11:20:00|102.51|100.91|102.58|100.98|102.69|101.09|102.51|100.91|77
1682940300000|2023-05-01 11:25:00|102.57|100.97|102.72|101.12|102.74|101.14|102.57|100.97|42
1682940600000|2023-05-01 11:30:00|102.71|101.11|102.54|100.94|102.72|101.12|102.54|100.94|28
1682940900000|2023-05-01 11:35:00|102.53|100.93|102.58|100.98|102.61|101.01|102.5|100.9|22
1682941200000|2023-05-01 11:40:00|102.6|101|102.6|101|102.62|101.02|102.54|100.94|44
1682941500000|2023-05-01 11:45:00|102.59|100.99|102.5|100.9|102.59|100.99|102.5|100.9|45
1682941800000|2023-05-01 11:50:00|102.53|100.93|102.65|101.05|102.68|101.08|102.53|100.93|33
1682942100000|2023-05-01 11:55:00|102.64|101.04|102.51|100.91|102.64|101.04|102.51|100.91|42
1682942400000|2023-05-01 12:00:00|102.5|100.9|102.49|100.89|102.52|100.92|102.41|100.81|76
1682942700000|2023-05-01 12:05:00|102.5|100.9|102.51|100.91|102.53|100.93|102.48|100.88|40
1682943000000|2023-05-01 12:10:00|102.5|100.9|102.68|101.08|102.7|101.1|102.5|100.9|155
1682943300000|2023-05-01 12:15:00|102.67|101.07|102.57|100.97|102.69|101.09|102.54|100.94|122
1682943600000|2023-05-01 12:20:00|102.56|100.96|102.66|101.06|102.68|101.08|102.56|100.96|85
1682943900000|2023-05-01 12:25:00|102.67|101.07|102.7|101.1|102.7|101.1|102.56|100.96|123
1682944200000|2023-05-01 12:30:00|102.69|101.09|102.69|101.09|102.71|101.11|102.68|101.08|90
1682944500000|2023-05-01 12:35:00|102.7|101.1|102.8|101.2|102.81|101.21|102.69|101.09|103
1682944800000|2023-05-01 12:40:00|102.79|101.19|102.85|101.25|102.88|101.28|102.79|101.19|60
1682945100000|2023-05-01 12:45:00|102.84|101.24|102.8|101.2|102.87|101.27|102.8|101.2|44
1682945400000|2023-05-01 12:50:00|102.81|101.21|102.83|101.23|102.85|101.25|102.8|101.2|14
1682945700000|2023-05-01 12:55:00|102.84|101.24|102.82|101.22|102.86|101.26|102.81|101.21|53
1682946000000|2023-05-01 13:00:00|102.81|101.21|102.69|101.09|102.82|101.22|102.68|101.08|47
1682946300000|2023-05-01 13:05:00|102.7|101.1|102.61|101.01|102.7|101.1|102.58|100.98|41
1682946600000|2023-05-01 13:10:00|102.67|101.07|102.8|101.2|102.83|101.23|102.67|101.07|54
1682946900000|2023-05-01 13:15:00|102.79|101.19|102.78|101.18|102.79|101.19|102.69|101.09|43
1682947200000|2023-05-01 13:20:00|102.8|101.2|102.8|101.2|102.8|101.2|102.7|101.1|29
1682947500000|2023-05-01 13:25:00|102.79|101.19|102.87|101.27|102.88|101.28|102.79|101.19|44
1682947800000|2023-05-01 13:30:00|102.88|101.28|102.72|101.12|102.89|101.29|102.7|101.1|115
1682948100000|2023-05-01 13:35:00|102.73|101.13|102.78|101.18|102.83|101.23|102.69|101.09|148
1682948400000|2023-05-01 13:40:00|102.77|101.17|102.66|101.06|102.79|101.19|102.61|101.01|114
1682948700000|2023-05-01 13:45:00|102.67|101.07|102.68|101.08|102.75|101.15|102.61|101.01|211
1682949000000|2023-05-01 13:50:00|102.69|101.09|102.65|101.05|102.75|101.15|102.63|101.03|123
1682949300000|2023-05-01 13:55:00|102.66|101.06|102.49|100.89|102.67|101.07|102.47|100.87|207
1682949600000|2023-05-01 14:00:00|102.48|100.88|102.49|100.89|102.63|101.03|101.91|100.31|347
1682949900000|2023-05-01 14:05:00|102.5|100.9|102.62|101.02|102.68|101.08|102.46|100.86|244
1682950200000|2023-05-01 14:10:00|102.63|101.03|102.66|101.06|102.69|101.09|102.55|100.95|228
1682950500000|2023-05-01 14:15:00|102.65|101.05|102.66|101.06|102.85|101.25|102.62|101.02|292
1682950800000|2023-05-01 14:20:00|102.67|101.07|102.44|100.84|102.67|101.07|102.27|100.67|175
1682951100000|2023-05-01 14:25:00|102.45|100.85|102.56|100.96|102.75|101.15|102.43|100.83|94
1682951400000|2023-05-01 14:30:00|102.57|100.97|102.49|100.89|102.66|101.06|102.36|100.76|134
1682951700000|2023-05-01 14:35:00|102.48|100.88|102.33|100.73|102.49|100.89|102.26|100.66|103
1682952000000|2023-05-01 14:40:00|102.35|100.75|102.41|100.81|102.46|100.86|102.25|100.65|133
1682952300000|2023-05-01 14:45:00|102.42|100.82|102.42|100.82|102.5|100.9|102.3|100.7|106
1682952600000|2023-05-01 14:50:00|102.43|100.83|102.4|100.8|102.47|100.87|102.34|100.74|95
1682952900000|2023-05-01 14:55:00|102.39|100.79|102.47|100.87|102.51|100.91|102.35|100.75|79
1682953200000|2023-05-01 15:00:00|102.46|100.86|102.32|100.72|102.52|100.92|102.2|100.6|117
1682953500000|2023-05-01 15:05:00|102.34|100.74|102.25|100.65|102.43|100.83|102.17|100.57|93
1682953800000|2023-05-01 15:10:00|102.24|100.64|102.16|100.56|102.28|100.68|102.09|100.49|106
1682954100000|2023-05-01 15:15:00|102.17|100.57|102.24|100.64|102.31|100.71|101.89|100.29|212
1682954400000|2023-05-01 15:20:00|102.23|100.63|101.67|100.07|102.23|100.63|101.63|100.03|269
1682954700000|2023-05-01 15:25:00|101.68|100.08|101.7|100.1|101.93|100.33|101.67|100.07|282
1682955000000|2023-05-01 15:30:00|101.71|100.11|101.8|100.2|101.97|100.37|101.61|100.01|234
1682955300000|2023-05-01 15:35:00|101.81|100.21|101.84|100.24|102.06|100.46|101.77|100.17|195
1682955600000|2023-05-01 15:40:00|101.85|100.25|101.83|100.23|101.89|100.29|101.77|100.17|96
1682955900000|2023-05-01 15:45:00|101.82|100.22|101.88|100.28|101.97|100.37|101.81|100.21|157
1682956200000|2023-05-01 15:50:00|101.89|100.29|101.95|100.35|101.98|100.38|101.83|100.23|79
1682956500000|2023-05-01 15:55:00|101.94|100.34|101.84|100.24|101.97|100.37|101.79|100.19|178
1682956800000|2023-05-01 16:00:00|101.83|100.23|101.98|100.38|101.99|100.39|101.78|100.18|161
1682957100000|2023-05-01 16:05:00|101.99|100.39|101.72|100.12|102.01|100.41|101.69|100.09|237
1682957400000|2023-05-01 16:10:00|101.73|100.13|101.3|99.7|101.75|100.15|101.13|99.53|287
1682957700000|2023-05-01 16:15:00|101.31|99.71|101.45|99.85|101.47|99.87|101.17|99.57|317
1682958000000|2023-05-01 16:20:00|101.46|99.86|101.13|99.53|101.5|99.9|101|99.4|288
1682958300000|2023-05-01 16:25:00|101.12|99.52|101.29|99.69|101.37|99.77|100.92|99.32|345
1682958600000|2023-05-01 16:30:00|101.28|99.68|101.54|99.94|101.54|99.94|101.28|99.68|226
1682958900000|2023-05-01 16:35:00|101.55|99.95|101.57|99.97|101.6|100|101.48|99.88|224
1682959200000|2023-05-01 16:40:00|101.56|99.96|101.65|100.05|101.67|100.07|101.53|99.93|200
1682959500000|2023-05-01 16:45:00|101.64|100.04|101.72|100.12|101.72|100.12|101.64|100.04|111
1682959800000|2023-05-01 16:50:00|101.71|100.11|101.89|100.29|101.9|100.3|101.71|100.11|130
1682960100000|2023-05-01 16:55:00|101.93|100.33|102.12|100.52|102.15|100.55|101.92|100.32|243
1682960400000|2023-05-01 17:00:00|102.15|100.55|102.24|100.64|102.25|100.65|102.12|100.52|176
1682960700000|2023-05-01 17:05:00|102.25|100.65|102.14|100.54|102.34|100.74|102.12|100.52|113
1682961000000|2023-05-01 17:10:00|102.13|100.53|102.12|100.52|102.15|100.55|102.05|100.45|124
1682961300000|2023-05-01 17:15:00|102.13|100.53|102.07|100.47|102.16|100.56|102.05|100.45|56
1682961600000|2023-05-01 17:20:00|102.08|100.48|102.1|100.5|102.15|100.55|102.05|100.45|82
1682961900000|2023-05-01 17:25:00|102.11|100.51|101.79|100.19|102.11|100.51|101.76|100.16|248
1682962200000|2023-05-01 17:30:00|101.82|100.22|101.9|100.3|101.94|100.34|101.77|100.17|178
1682962500000|2023-05-01 17:35:00|101.92|100.32|102|100.4|102.03|100.43|101.88|100.28|172
1682962800000|2023-05-01 17:40:00|101.99|100.39|102.05|100.45|102.14|100.54|101.99|100.39|167
1682963100000|2023-05-01 17:45:00|102.06|100.46|102.14|100.54|102.18|100.58|102.04|100.44|126
1682963400000|2023-05-01 17:50:00|102.15|100.55|102.12|100.52|102.16|100.56|102.12|100.52|101
1682963700000|2023-05-01 17:55:00|102.13|100.53|102.09|100.49|102.15|100.55|102.04|100.44|137
1682964000000|2023-05-01 18:00:00|102.1|100.5|101.91|100.31|102.1|100.5|101.87|100.27|196
1682964300000|2023-05-01 18:05:00|101.88|100.28|101.96|100.36|102.01|100.41|101.86|100.26|176
1682964600000|2023-05-01 18:10:00|101.95|100.35|101.86|100.26|101.96|100.36|101.86|100.26|38
1682964900000|2023-05-01 18:15:00|101.87|100.27|101.7|100.1|101.87|100.27|101.64|100.04|239
1682965200000|2023-05-01 18:20:00|101.68|100.08|101.76|100.16|101.81|100.21|101.68|100.08|252
1682965500000|2023-05-01 18:25:00|101.75|100.15|101.8|100.2|101.8|100.2|101.75|100.15|81
1682965800000|2023-05-01 18:30:00|101.77|100.17|101.55|99.95|101.8|100.2|101.51|99.91|179
1682966100000|2023-05-01 18:35:00|101.54|99.94|101.65|100.05|101.74|100.14|101.52|99.92|161
1682966400000|2023-05-01 18:40:00|101.63|100.03|101.54|99.94|101.65|100.05|101.53|99.93|137
1682966700000|2023-05-01 18:45:00|101.55|99.95|101.63|100.03|101.64|100.04|101.45|99.85|86
1682967000000|2023-05-01 18:50:00|101.64|100.04|101.63|100.03|101.64|100.04|101.53|99.93|69
1682967300000|2023-05-01 18:55:00|101.64|100.04|101.62|100.02|101.65|100.05|101.59|99.99|63
1682967600000|2023-05-01 19:00:00|101.63|100.03|101.42|99.82|101.64|100.04|101.42|99.82|55
1682967900000|2023-05-01 19:05:00|101.4|99.8|101.51|99.91|101.53|99.93|101.4|99.8|70
1682968200000|2023-05-01 19:10:00|101.52|99.92|101.01|99.41|101.52|99.92|100.98|99.38|167
1682968500000|2023-05-01 19:15:00|101.02|99.42|100.5|98.9|101.04|99.44|100.2|98.6|372
1682968800000|2023-05-01 19:20:00|100.49|98.89|101.07|99.47|101.2|99.6|100.48|98.88|343
1682969100000|2023-05-01 19:25:00|101.08|99.48|101.31|99.71|101.35|99.75|100.92|99.32|255
1682969400000|2023-05-01 19:30:00|101.32|99.72|101.17|99.57|101.32|99.72|101.03|99.43|217
1682969700000|2023-05-01 19:35:00|101.18|99.58|101|99.4|101.2|99.6|100.96|99.36|240
1682970000000|2023-05-01 19:40:00|100.99|99.39|101.1|99.5|101.12|99.52|100.87|99.27|256
1682970300000|2023-05-01 19:45:00|101.09|99.49|101.24|99.64|101.29|99.69|101.08|99.48|263
1682970600000|2023-05-01 19:50:00|101.25|99.65|101.25|99.65|101.36|99.76|101.17|99.57|307
1682970900000|2023-05-01 19:55:00|101.26|99.66|101.29|99.69|101.36|99.76|101.17|99.57|349
1682971200000|2023-05-01 20:00:00|101.26|99.66|101.36|99.76|101.36|99.76|101.09|99.49|196
1682971500000|2023-05-01 20:05:00|101.34|99.74|101.39|99.79|101.43|99.83|101.27|99.67|63
1682971800000|2023-05-01 20:10:00|101.38|99.78|101.27|99.67|101.39|99.79|101.26|99.66|36
1682972100000|2023-05-01 20:15:00|101.28|99.68|101.17|99.57|101.42|99.82|101.17|99.57|48
1682972400000|2023-05-01 20:20:00|101.18|99.58|101.22|99.62|101.25|99.65|101.07|99.47|100
1682972700000|2023-05-01 20:25:00|101.21|99.61|101.28|99.68|101.29|99.69|100.96|99.36|213
1682973000000|2023-05-01 20:30:00|101.29|99.69|101.39|99.79|101.39|99.79|101.26|99.66|91
1682973300000|2023-05-01 20:35:00|101.38|99.78|101.34|99.74|101.43|99.83|101.33|99.73|142
1682973600000|2023-05-01 20:40:00|101.33|99.73|101.28|99.68|101.35|99.75|101.23|99.63|127
1682973900000|2023-05-01 20:45:00|101.27|99.67|100.94|99.34|101.3|99.7|100.89|99.29|273
1682974200000|2023-05-01 20:50:00|100.95|99.35|100.94|99.34|100.97|99.37|100.64|99.04|239
1682974500000|2023-05-01 20:55:00|100.95|99.35|100.78|99.18|100.95|99.35|100.74|99.14|277
1682974800000|2023-05-01 21:00:00|100.77|99.17|101.2|99.6|101.2|99.6|100.75|99.15|119
1682975100000|2023-05-01 21:05:00|101.21|99.61|101.14|99.54|101.25|99.65|101.05|99.45|104
1682975400000|2023-05-01 21:10:00|101.15|99.55|101.12|99.52|101.22|99.62|101.1|99.5|58
1682975700000|2023-05-01 21:15:00|101.11|99.51|101.16|99.56|101.2|99.6|101.05|99.45|55
1682976000000|2023-05-01 21:20:00|101.14|99.54|101.19|99.59|101.21|99.61|101.13|99.53|89
1682976300000|2023-05-01 21:25:00|101.18|99.58|101.23|99.63|101.23|99.63|101.17|99.57|30
1682976600000|2023-05-01 21:30:00|101.22|99.62|101.56|99.96|101.57|99.97|101.22|99.62|77
1682976900000|2023-05-01 21:35:00|101.57|99.97|101.39|99.79|101.59|99.99|101.37|99.77|71
1682977200000|2023-05-01 21:40:00|101.4|99.8|101.42|99.82|101.44|99.84|101.38|99.78|17
1682977500000|2023-05-01 21:45:00|101.41|99.81|101.42|99.82|101.42|99.82|101.41|99.81|2
1682977800000|2023-05-01 21:50:00|101.41|99.81|101.42|99.82|101.42|99.82|101.4|99.8|20
1682978100000|2023-05-01 21:55:00|101.4|99.8|101.31|99.71|101.43|99.83|101.31|99.71|25
1682978400000|2023-05-01 22:00:00|101.3|99.7|101.31|99.71|101.32|99.72|101.23|99.63|101
1682978700000|2023-05-01 22:05:00|101.3|99.7|101.22|99.62|101.3|99.7|101.2|99.6|60
1682979000000|2023-05-01 22:10:00|101.23|99.63|101.33|99.73|101.34|99.74|101.21|99.61|64
1682979300000|2023-05-01 22:15:00|101.34|99.74|101.39|99.79|101.48|99.88|101.34|99.74|51
1682979600000|2023-05-01 22:20:00|101.38|99.78|101.41|99.81|101.44|99.84|101.34|99.74|26
1682979900000|2023-05-01 22:25:00|101.4|99.8|101.39|99.79|101.45|99.85|101.35|99.75|50
1682980200000|2023-05-01 22:30:00|101.4|99.8|101.39|99.79|101.45|99.85|101.39|99.79|18
1682980500000|2023-05-01 22:35:00|101.41|99.81|101.54|99.94|101.54|99.94|101.4|99.8|27
1682980800000|2023-05-01 22:40:00|101.55|99.95|101.71|100.11|101.88|100.28|101.55|99.95|159
1682981100000|2023-05-01 22:45:00|101.72|100.12|101.62|100.02|101.73|100.13|101.62|100.02|95
1682981400000|2023-05-01 22:50:00|101.61|100.01|101.59|99.99|101.61|100.01|101.5|99.9|58
1682981700000|2023-05-01 22:55:00|101.58|99.98|101.56|99.96|101.59|99.99|101.5|99.9|44
1682982000000|2023-05-01 23:00:00|101.55|99.95|101.7|100.1|101.71|100.11|101.52|99.92|74
1682982300000|2023-05-01 23:05:00|101.69|100.09|101.64|100.04|101.78|100.18|101.58|99.98|77
1682982600000|2023-05-01 23:10:00|101.63|100.03|101.69|100.09|101.73|100.13|101.59|99.99|118
1682982900000|2023-05-01 23:15:00|101.7|100.1|101.7|100.1|101.77|100.17|101.69|100.09|98
1682983200000|2023-05-01 23:20:00|101.69|100.09|101.59|99.99|101.71|100.11|101.58|99.98|94
1682983500000|2023-05-01 23:25:00|101.6|100|101.65|100.05|101.71|100.11|101.6|100|43
1682983800000|2023-05-01 23:30:00|101.64|100.04|101.62|100.02|101.72|100.12|101.61|100.01|65
1682984100000|2023-05-01 23:35:00|101.61|100.01|101.57|99.97|101.67|100.07|101.56|99.96|54
1682984400000|2023-05-01 23:40:00|101.56|99.96|101.56|99.96|101.58|99.98|101.52|99.92|28
1682984700000|2023-05-01 23:45:00|101.55|99.95|101.67|100.07|101.69|100.09|101.54|99.94|108
1682985000000|2023-05-01 23:50:00|101.68|100.08|101.66|100.06|101.76|100.16|101.65|100.05|116
1682985300000|2023-05-01 23:55:00|101.67|100.07|101.66|100.06|101.7|100.1|101.64|100.04|101
1682985600000|2023-05-02 00:00:00|101.64|100.04|101.42|99.82|101.66|100.06|101.39|99.79|180
1682985900000|2023-05-02 00:05:00|101.43|99.83|101.68|100.08|101.68|100.08|101.34|99.74|55
1682986200000|2023-05-02 00:10:00|101.69|100.09|101.6|100|101.76|100.16|101.55|99.95|47
1682986500000|2023-05-02 00:15:00|101.61|100.01|101.73|100.13|101.73|100.13|101.61|100.01|27
1682986800000|2023-05-02 00:20:00|101.74|100.14|101.62|100.02|101.74|100.14|101.56|99.96|105
1682987100000|2023-05-02 00:25:00|101.61|100.01|101.95|100.35|101.99|100.39|101.61|100.01|54
1682987400000|2023-05-02 00:30:00|101.94|100.34|101.85|100.25|101.95|100.35|101.75|100.15|116
1682987700000|2023-05-02 00:35:00|101.83|100.23|102.14|100.54|102.15|100.55|101.83|100.23|190
1682988000000|2023-05-02 00:40:00|102.15|100.55|102.14|100.54|102.18|100.58|102.03|100.43|209
1682988300000|2023-05-02 00:45:00|102.15|100.55|102.06|100.46|102.16|100.56|102.04|100.44|123
1682988600000|2023-05-02 00:50:00|102.07|100.47|102.04|100.44|102.08|100.48|101.94|100.34|122
1682988900000|2023-05-02 00:55:00|102.05|100.45|101.97|100.37|102.06|100.46|101.95|100.35|83
1682989200000|2023-05-02 01:00:00|101.98|100.38|102.04|100.44|102.07|100.47|101.97|100.37|30
1682989500000|2023-05-02 01:05:00|102.05|100.45|101.97|100.37|102.05|100.45|101.96|100.36|26
1682989800000|2023-05-02 01:10:00|101.98|100.38|102.03|100.43|102.04|100.44|101.94|100.34|39
1682990100000|2023-05-02 01:15:00|102.05|100.45|102.01|100.41|102.06|100.46|101.94|100.34|46
1682990400000|2023-05-02 01:20:00|102.02|100.42|102.03|100.43|102.05|100.45|101.95|100.35|52
1682990700000|2023-05-02 01:25:00|102.04|100.44|102.13|100.53|102.14|100.54|102.03|100.43|69
1682991000000|2023-05-02 01:30:00|102.14|100.54|102.14|100.54|102.15|100.55|102.12|100.52|29
1682991300000|2023-05-02 01:35:00|102.15|100.55|102.22|100.62|102.24|100.64|102.13|100.53|72
1682991600000|2023-05-02 01:40:00|102.23|100.63|102.17|100.57|102.24|100.64|102.17|100.57|56
1682991900000|2023-05-02 01:45:00|102.18|100.58|101.88|100.28|102.18|100.58|101.55|99.95|177
1682992200000|2023-05-02 01:50:00|101.87|100.27|101.85|100.25|101.97|100.37|101.83|100.23|164
1682992500000|2023-05-02 01:55:00|101.87|100.27|101.9|100.3|102.01|100.41|101.74|100.14|183
1682992800000|2023-05-02 02:00:00|101.94|100.34|101.96|100.36|101.97|100.37|101.87|100.27|161
1682993100000|2023-05-02 02:05:00|101.99|100.39|101.93|100.33|102.01|100.41|101.93|100.33|97
1682993400000|2023-05-02 02:10:00|101.94|100.34|101.94|100.34|101.94|100.34|101.79|100.19|57
1682993700000|2023-05-02 02:15:00|101.93|100.33|101.97|100.37|101.98|100.38|101.87|100.27|36
1682994000000|2023-05-02 02:20:00|101.98|100.38|101.96|100.36|101.98|100.38|101.87|100.27|25
1682994300000|2023-05-02 02:25:00|101.95|100.35|101.69|100.09|101.95|100.35|101.67|100.07|34
1682994600000|2023-05-02 02:30:00|101.71|100.11|101.89|100.29|102.01|100.41|101.7|100.1|101
1682994900000|2023-05-02 02:35:00|101.88|100.28|101.92|100.32|101.96|100.36|101.86|100.26|31
1682995200000|2023-05-02 02:40:00|101.93|100.33|101.97|100.37|101.98|100.38|101.91|100.31|43
1682995500000|2023-05-02 02:45:00|101.96|100.36|101.97|100.37|102|100.4|101.94|100.34|30
1682995800000|2023-05-02 02:50:00|101.98|100.38|102.02|100.42|102.03|100.43|101.97|100.37|22
1682996100000|2023-05-02 02:55:00|102.03|100.43|102.06|100.46|102.07|100.47|102.02|100.42|29
1682996400000|2023-05-02 03:00:00|102.05|100.45|102.06|100.46|102.09|100.49|102.05|100.45|14
1682996700000|2023-05-02 03:05:00|102.05|100.45|101.95|100.35|102.05|100.45|101.94|100.34|28
1682997000000|2023-05-02 03:10:00|101.94|100.34|101.86|100.26|101.95|100.35|101.86|100.26|16
1682997300000|2023-05-02 03:15:00|101.85|100.25|101.79|100.19|101.86|100.26|101.66|100.06|92
1682997600000|2023-05-02 03:20:00|101.78|100.18|101.79|100.19|101.79|100.19|101.67|100.07|64
1682997900000|2023-05-02 03:25:00|101.78|100.18|101.75|100.15|101.8|100.2|101.7|100.1|83
1682998200000|2023-05-02 03:30:00|101.76|100.16|101.89|100.29|101.89|100.29|101.71|100.11|107
1682998500000|2023-05-02 03:35:00|101.88|100.28|102.04|100.44|102.17|100.57|101.87|100.27|111
1682998800000|2023-05-02 03:40:00|102.03|100.43|101.96|100.36|102.06|100.46|101.95|100.35|145
1682999100000|2023-05-02 03:45:00|101.97|100.37|102.04|100.44|102.06|100.46|101.96|100.36|26
1682999400000|2023-05-02 03:50:00|102.05|100.45|102.05|100.45|102.06|100.46|102.04|100.44|15
1682999700000|2023-05-02 03:55:00|102.04|100.44|102.13|100.53|102.15|100.55|102.03|100.43|50
1683000000000|2023-05-02 04:00:00|102.14|100.54|102.18|100.58|102.26|100.66|102.13|100.53|90
1683000300000|2023-05-02 04:05:00|102.17|100.57|102.19|100.59|102.2|100.6|102.17|100.57|22
1683000600000|2023-05-02 04:10:00|102.18|100.58|102.08|100.48|102.19|100.59|102.07|100.47|29
1683000900000|2023-05-02 04:15:00|102.06|100.46|102.09|100.49|102.1|100.5|102.06|100.46|40
1683001200000|2023-05-02 04:20:00|102.08|100.48|101.99|100.39|102.11|100.51|101.96|100.36|128
1683001500000|2023-05-02 04:25:00|102|100.4|101.95|100.35|102.04|100.44|101.93|100.33|24
1683001800000|2023-05-02 04:30:00|101.96|100.36|102.04|100.44|102.07|100.47|101.96|100.36|129
1683002100000|2023-05-02 04:35:00|102.03|100.43|102.11|100.51|102.13|100.53|102.03|100.43|52
1683002400000|2023-05-02 04:40:00|102.12|100.52|102.08|100.48|102.12|100.52|102.04|100.44|22
1683002700000|2023-05-02 04:45:00|102.07|100.47|101.97|100.37|102.1|100.5|101.95|100.35|67
1683003000000|2023-05-02 04:50:00|101.96|100.36|101.93|100.33|101.97|100.37|101.89|100.29|127
1683003300000|2023-05-02 04:55:00|101.92|100.32|101.9|100.3|101.95|100.35|101.85|100.25|68
1683003600000|2023-05-02 05:00:00|101.89|100.29|101.96|100.36|101.97|100.37|101.81|100.21|50
1683003900000|2023-05-02 05:05:00|101.95|100.35|101.97|100.37|101.98|100.38|101.94|100.34|19
1683004200000|2023-05-02 05:10:00|101.98|100.38|102.04|100.44|102.07|100.47|101.97|100.37|83
1683004500000|2023-05-02 05:15:00|102.05|100.45|102.06|100.46|102.08|100.48|102.03|100.43|92
1683004800000|2023-05-02 05:20:00|102.05|100.45|102.13|100.53|102.18|100.58|102.05|100.45|54
1683005100000|2023-05-02 05:25:00|102.12|100.52|102.1|100.5|102.16|100.56|102.09|100.49|53
1683005400000|2023-05-02 05:30:00|102.11|100.51|102.11|100.51|102.14|100.54|102.08|100.48|20
1683005700000|2023-05-02 05:35:00|102.12|100.52|102.11|100.51|102.12|100.52|102.08|100.48|18
1683006000000|2023-05-02 05:40:00|102.14|100.54|102.17|100.57|102.19|100.59|102.13|100.53|21
1683006300000|2023-05-02 05:45:00|102.16|100.56|102.12|100.52|102.16|100.56|102.06|100.46|28
1683006600000|2023-05-02 05:50:00|102.11|100.51|102.11|100.51|102.14|100.54|102.07|100.47|43
1683006900000|2023-05-02 05:55:00|102.1|100.5|102.15|100.55|102.22|100.62|102.1|100.5|13
1683007200000|2023-05-02 06:00:00|102.16|100.56|102.22|100.62|102.23|100.63|102.16|100.56|34
1683007500000|2023-05-02 06:05:00|102.23|100.63|102.3|100.7|102.3|100.7|102.21|100.61|25
1683007800000|2023-05-02 06:10:00|102.28|100.68|102.29|100.69|102.32|100.72|102.26|100.66|22
1683008100000|2023-05-02 06:15:00|102.3|100.7|102.25|100.65|102.3|100.7|102.25|100.65|11
1683008400000|2023-05-02 06:20:00|102.24|100.64|102.06|100.46|102.24|100.64|102.06|100.46|47
1683008700000|2023-05-02 06:25:00|102.07|100.47|102.07|100.47|102.15|100.55|102.05|100.45|53
1683009000000|2023-05-02 06:30:00|102.08|100.48|102.06|100.46|102.1|100.5|102.05|100.45|51
1683009300000|2023-05-02 06:35:00|102.05|100.45|102.07|100.47|102.08|100.48|102.05|100.45|4
1683009600000|2023-05-02 06:40:00|102.08|100.48|102.11|100.51|102.14|100.54|102.07|100.47|34
1683009900000|2023-05-02 06:45:00|102.1|100.5|102.13|100.53|102.14|100.54|102.06|100.46|111
1683010200000|2023-05-02 06:50:00|102.12|100.52|102.14|100.54|102.15|100.55|102.09|100.49|66
1683010500000|2023-05-02 06:55:00|102.13|100.53|102.13|100.53|102.15|100.55|102.13|100.53|19
1683010800000|2023-05-02 07:00:00|102.14|100.54|102.24|100.64|102.24|100.64|102.14|100.54|72
1683011100000|2023-05-02 07:05:00|102.23|100.63|102.25|100.65|102.26|100.66|102.22|100.62|56
1683011400000|2023-05-02 07:10:00|102.26|100.66|102.4|100.8|102.41|100.81|102.26|100.66|56
1683011700000|2023-05-02 07:15:00|102.43|100.83|102.59|100.99|102.68|101.08|102.43|100.83|115
1683012000000|2023-05-02 07:20:00|102.6|101|102.64|101.04|102.65|101.05|102.6|101|89
1683012300000|2023-05-02 07:25:00|102.65|101.05|102.79|101.19|102.92|101.32|102.64|101.04|125
1683012600000|2023-05-02 07:30:00|102.8|101.2|103.09|101.49|103.11|101.51|102.79|101.19|131
1683012900000|2023-05-02 07:35:00|103.1|101.5|103.08|101.48|103.55|101.95|103.01|101.41|273
1683013200000|2023-05-02 07:40:00|103.05|101.45|103.35|101.75|103.35|101.75|103.04|101.44|86
1683013500000|2023-05-02 07:45:00|103.34|101.74|103.36|101.76|103.45|101.85|103.25|101.65|69
1683013800000|2023-05-02 07:50:00|103.35|101.75|103.66|102.06|103.66|102.06|103.34|101.74|66
1683014100000|2023-05-02 07:55:00|103.65|102.05|103.5|101.9|103.65|102.05|103.45|101.85|92
1683014400000|2023-05-02 08:00:00|103.51|101.91|103.71|102.11|103.81|102.21|103.51|101.91|110
1683014700000|2023-05-02 08:05:00|103.72|102.12|103.76|102.16|103.84|102.24|103.71|102.11|73
1683015000000|2023-05-02 08:10:00|103.75|102.15|103.52|101.92|103.76|102.16|103.45|101.85|134
1683015300000|2023-05-02 08:15:00|103.51|101.91|103.37|101.77|103.55|101.95|103.36|101.76|67
1683015600000|2023-05-02 08:20:00|103.36|101.76|103.62|102.02|103.63|102.03|103.35|101.75|143
1683015900000|2023-05-02 08:25:00|103.63|102.03|103.61|102.01|103.65|102.05|103.53|101.93|142
1683016200000|2023-05-02 08:30:00|103.62|102.02|103.49|101.89|103.63|102.03|103.47|101.87|145
1683016500000|2023-05-02 08:35:00|103.48|101.88|103.46|101.86|103.49|101.89|103.45|101.85|63
1683016800000|2023-05-02 08:40:00|103.47|101.87|103.5|101.9|103.51|101.91|103.45|101.85|52
1683017100000|2023-05-02 08:45:00|103.51|101.91|103.49|101.89|103.65|102.05|103.49|101.89|122
1683017400000|2023-05-02 08:50:00|103.48|101.88|103.45|101.85|103.49|101.89|103.35|101.75|78
1683017700000|2023-05-02 08:55:00|103.42|101.82|103.32|101.72|103.44|101.84|103.27|101.67|80
1683018000000|2023-05-02 09:00:00|103.33|101.73|103.26|101.66|103.45|101.85|103.25|101.65|104
1683018300000|2023-05-02 09:05:00|103.27|101.67|103.16|101.56|103.3|101.7|103.15|101.55|112
1683018600000|2023-05-02 09:10:00|103.15|101.55|103.15|101.55|103.18|101.58|103.07|101.47|67
1683018900000|2023-05-02 09:15:00|103.16|101.56|103.17|101.57|103.28|101.68|103.16|101.56|83
1683019200000|2023-05-02 09:20:00|103.18|101.58|103.01|101.41|103.28|101.68|102.94|101.34|149
1683019500000|2023-05-02 09:25:00|103|101.4|103.06|101.46|103.08|101.48|102.96|101.36|117
1683019800000|2023-05-02 09:30:00|103.05|101.45|103.07|101.47|103.15|101.55|102.94|101.34|136
1683020100000|2023-05-02 09:35:00|103.08|101.48|103.05|101.45|103.14|101.54|103.04|101.44|60
1683020400000|2023-05-02 09:40:00|103.06|101.46|103.01|101.41|103.15|101.55|102.99|101.39|65
1683020700000|2023-05-02 09:45:00|103.03|101.43|102.97|101.37|103.05|101.45|102.96|101.36|41
1683021000000|2023-05-02 09:50:00|102.96|101.36|102.89|101.29|102.96|101.36|102.8|101.2|96
1683021300000|2023-05-02 09:55:00|102.88|101.28|102.9|101.3|102.91|101.31|102.88|101.28|55
1683021600000|2023-05-02 10:00:00|102.91|101.31|102.8|101.2|103.03|101.43|102.78|101.18|97
1683021900000|2023-05-02 10:05:00|102.82|101.22|102.85|101.25|102.87|101.27|102.82|101.22|47
1683022200000|2023-05-02 10:10:00|102.86|101.26|102.83|101.23|102.87|101.27|102.77|101.17|162
1683022500000|2023-05-02 10:15:00|102.81|101.21|102.79|101.19|102.82|101.22|102.79|101.19|36
1683022800000|2023-05-02 10:20:00|102.78|101.18|102.89|101.29|102.89|101.29|102.74|101.14|31
1683023100000|2023-05-02 10:25:00|102.88|101.28|102.83|101.23|102.89|101.29|102.83|101.23|29
1683023400000|2023-05-02 10:30:00|102.84|101.24|102.86|101.26|102.86|101.26|102.72|101.12|34
1683023700000|2023-05-02 10:35:00|102.89|101.29|102.86|101.26|102.92|101.32|102.84|101.24|32
1683024000000|2023-05-02 10:40:00|102.85|101.25|103|101.4|103.03|101.43|102.85|101.25|114
1683024300000|2023-05-02 10:45:00|103.01|101.41|102.98|101.38|103.01|101.41|102.97|101.37|57
1683024600000|2023-05-02 10:50:00|102.99|101.39|102.89|101.29|103|101.4|102.88|101.28|92
1683024900000|2023-05-02 10:55:00|102.9|101.3|102.77|101.17|102.9|101.3|102.77|101.17|111
1683025200000|2023-05-02 11:00:00|102.78|101.18|102.7|101.1|102.79|101.19|102.68|101.08|93
1683025500000|2023-05-02 11:05:00|102.69|101.09|102.77|101.17|102.77|101.17|102.65|101.05|128
1683025800000|2023-05-02 11:10:00|102.78|101.18|102.75|101.15|102.82|101.22|102.73|101.13|146
1683026100000|2023-05-02 11:15:00|102.74|101.14|102.77|101.17|102.78|101.18|102.67|101.07|113
1683026400000|2023-05-02 11:20:00|102.78|101.18|102.88|101.28|103|101.4|102.78|101.18|208
1683026700000|2023-05-02 11:25:00|102.9|101.3|102.76|101.16|102.95|101.35|102.75|101.15|168
1683027000000|2023-05-02 11:30:00|102.77|101.17|102.75|101.15|102.79|101.19|102.74|101.14|55
1683027300000|2023-05-02 11:35:00|102.74|101.14|102.69|101.09|102.76|101.16|102.65|101.05|66
1683027600000|2023-05-02 11:40:00|102.7|101.1|102.69|101.09|102.72|101.12|102.68|101.08|135
1683027900000|2023-05-02 11:45:00|102.7|101.1|102.65|101.05|102.71|101.11|102.64|101.04|80
1683028200000|2023-05-02 11:50:00|102.64|101.04|102.54|100.94|102.67|101.07|102.54|100.94|102
1683028500000|2023-05-02 11:55:00|102.53|100.93|102.71|101.11|102.71|101.11|102.5|100.9|173
1683028800000|2023-05-02 12:00:00|102.72|101.12|102.69|101.09|102.73|101.13|102.67|101.07|63
1683029100000|2023-05-02 12:05:00|102.67|101.07|102.63|101.03|102.69|101.09|102.57|100.97|118
1683029400000|2023-05-02 12:10:00|102.64|101.04|102.58|100.98|102.65|101.05|102.56|100.96|28
1683029700000|2023-05-02 12:15:00|102.59|100.99|102.56|100.96|102.61|101.01|102.56|100.96|105
1683030000000|2023-05-02 12:20:00|102.57|100.97|102.49|100.89|102.59|100.99|102.46|100.86|49
1683030300000|2023-05-02 12:25:00|102.48|100.88|102.44|100.84|102.49|100.89|102.39|100.79|84
1683030600000|2023-05-02 12:30:00|102.45|100.85|102.53|100.93|102.53|100.93|102.44|100.84|28
1683030900000|2023-05-02 12:35:00|102.54|100.94|102.81|101.21|102.82|101.22|102.54|100.94|48
1683031200000|2023-05-02 12:40:00|102.82|101.22|102.99|101.39|103.1|101.5|102.82|101.22|181
1683031500000|2023-05-02 12:45:00|102.98|101.38|102.73|101.13|102.99|101.39|102.66|101.06|129
1683031800000|2023-05-02 12:50:00|102.74|101.14|102.81|101.21|102.88|101.28|102.73|101.13|108
1683032100000|2023-05-02 12:55:00|102.8|101.2|102.77|101.17|102.86|101.26|102.76|101.16|50
1683032400000|2023-05-02 13:00:00|102.78|101.18|102.69|101.09|102.78|101.18|102.68|101.08|106
1683032700000|2023-05-02 13:05:00|102.68|101.08|102.46|100.86|102.68|101.08|102.45|100.85|60
1683033000000|2023-05-02 13:10:00|102.45|100.85|102.38|100.78|102.48|100.88|102.36|100.76|118
1683033300000|2023-05-02 13:15:00|102.37|100.77|102.44|100.84|102.5|100.9|102.36|100.76|56
1683033600000|2023-05-02 13:20:00|102.45|100.85|102.53|100.93|102.6|101|102.44|100.84|162
1683033900000|2023-05-02 13:25:00|102.52|100.92|102.49|100.89|102.66|101.06|102.4|100.8|177
1683034200000|2023-05-02 13:30:00|102.5|100.9|102.57|100.97|102.61|101.01|102.43|100.83|213
1683034500000|2023-05-02 13:35:00|102.59|100.99|102.39|100.79|102.67|101.07|102.27|100.67|203
1683034800000|2023-05-02 13:40:00|102.4|100.8|102.37|100.77|102.43|100.83|102.35|100.75|297
1683035100000|2023-05-02 13:45:00|102.38|100.78|102.36|100.76|102.51|100.91|102.36|100.76|297
1683035400000|2023-05-02 13:50:00|102.38|100.78|102.37|100.77|102.41|100.81|102.25|100.65|294
1683035700000|2023-05-02 13:55:00|102.36|100.76|102.34|100.74|102.41|100.81|102.32|100.72|190
1683036000000|2023-05-02 14:00:00|102.35|100.75|102.24|100.64|102.52|100.92|102.18|100.58|383
1683036300000|2023-05-02 14:05:00|102.23|100.63|102.28|100.68|102.28|100.68|101.96|100.36|330
1683036600000|2023-05-02 14:10:00|102.29|100.69|102.41|100.81|102.42|100.82|102.17|100.57|224
1683036900000|2023-05-02 14:15:00|102.42|100.82|102.73|101.13|102.82|101.22|102.4|100.8|326
1683037200000|2023-05-02 14:20:00|102.75|101.15|102.95|101.35|102.98|101.38|102.67|101.07|394
1683037500000|2023-05-02 14:25:00|102.96|101.36|103.34|101.74|103.39|101.79|102.95|101.35|406
1683037800000|2023-05-02 14:30:00|103.33|101.73|103.04|101.44|103.6|102|103.04|101.44|529
1683038100000|2023-05-02 14:35:00|103.03|101.43|103.31|101.71|103.44|101.84|103.03|101.43|511
1683038400000|2023-05-02 14:40:00|103.3|101.7|103.43|101.83|103.65|102.05|103.29|101.69|382
1683038700000|2023-05-02 14:45:00|103.42|101.82|103.23|101.63|103.43|101.83|103.07|101.47|284
1683039000000|2023-05-02 14:50:00|103.22|101.62|103.09|101.49|103.36|101.76|102.73|101.13|385
1683039300000|2023-05-02 14:55:00|103.1|101.5|103.09|101.49|103.18|101.58|103.01|101.41|328
1683039600000|2023-05-02 15:00:00|103.1|101.5|103.02|101.42|103.12|101.52|102.77|101.17|322
1683039900000|2023-05-02 15:05:00|103.03|101.43|103.14|101.54|103.16|101.56|102.88|101.28|283
1683040200000|2023-05-02 15:10:00|103.13|101.53|103.37|101.77|103.39|101.79|103.13|101.53|213
1683040500000|2023-05-02 15:15:00|103.38|101.78|103.46|101.86|103.51|101.91|103.38|101.78|123
1683040800000|2023-05-02 15:20:00|103.47|101.87|103.37|101.77|103.58|101.98|103.34|101.74|154
1683041100000|2023-05-02 15:25:00|103.35|101.75|103.45|101.85|103.46|101.86|103.29|101.69|178
1683041400000|2023-05-02 15:30:00|103.46|101.86|103.32|101.72|103.52|101.92|103.17|101.57|154
1683041700000|2023-05-02 15:35:00|103.33|101.73|103.66|102.06|103.67|102.07|103.32|101.72|126
1683042000000|2023-05-02 15:40:00|103.67|102.07|103.64|102.04|103.9|102.3|103.55|101.95|287
1683042300000|2023-05-02 15:45:00|103.63|102.03|103.54|101.94|103.72|102.12|103.49|101.89|193
1683042600000|2023-05-02 15:50:00|103.55|101.95|103.47|101.87|103.57|101.97|103.35|101.75|209
1683042900000|2023-05-02 15:55:00|103.46|101.86|103.4|101.8|103.56|101.96|103.35|101.75|224
1683043200000|2023-05-02 16:00:00|103.41|101.81|103.47|101.87|103.47|101.87|103.25|101.65|113
1683043500000|2023-05-02 16:05:00|103.46|101.86|103.35|101.75|103.5|101.9|103.27|101.67|107
1683043800000|2023-05-02 16:10:00|103.34|101.74|103.17|101.57|103.35|101.75|103.15|101.55|91
1683044100000|2023-05-02 16:15:00|103.15|101.55|103.27|101.67|103.28|101.68|103.14|101.54|68
1683044400000|2023-05-02 16:20:00|103.28|101.68|103.23|101.63|103.35|101.75|103.21|101.61|101
1683044700000|2023-05-02 16:25:00|103.24|101.64|103.32|101.72|103.41|101.81|103.22|101.62|118
1683045000000|2023-05-02 16:30:00|103.33|101.73|103.31|101.71|103.36|101.76|103.29|101.69|89
1683045300000|2023-05-02 16:35:00|103.32|101.72|103.21|101.61|103.4|101.8|103.16|101.56|125
1683045600000|2023-05-02 16:40:00|103.22|101.62|103.21|101.61|103.23|101.63|103.19|101.59|59
1683045900000|2023-05-02 16:45:00|103.2|101.6|103.1|101.5|103.27|101.67|103.09|101.49|76
1683046200000|2023-05-02 16:50:00|103.11|101.51|103.17|101.57|103.19|101.59|103.11|101.51|40
1683046500000|2023-05-02 16:55:00|103.18|101.58|103.17|101.57|103.25|101.65|103.1|101.5|61
1683046800000|2023-05-02 17:00:00|103.16|101.56|103.16|101.56|103.17|101.57|102.99|101.39|45
1683047100000|2023-05-02 17:05:00|103.22|101.62|103.29|101.69|103.3|101.7|103.2|101.6|42
1683047400000|2023-05-02 17:10:00|103.28|101.68|103.16|101.56|103.28|101.68|103.16|101.56|27
1683047700000|2023-05-02 17:15:00|103.18|101.58|103.09|101.49|103.29|101.69|103.09|101.49|43
1683048000000|2023-05-02 17:20:00|103.1|101.5|103|101.4|103.1|101.5|102.97|101.37|56
1683048300000|2023-05-02 17:25:00|102.99|101.39|103.1|101.5|103.14|101.54|102.98|101.38|45
1683048600000|2023-05-02 17:30:00|103.11|101.51|103.06|101.46|103.17|101.57|103.05|101.45|46
1683048900000|2023-05-02 17:35:00|103.07|101.47|103.23|101.63|103.23|101.63|103.06|101.46|46
1683049200000|2023-05-02 17:40:00|103.22|101.62|103.17|101.57|103.23|101.63|103.17|101.57|36
1683049500000|2023-05-02 17:45:00|103.18|101.58|103.21|101.61|103.21|101.61|103.17|101.57|22
1683049800000|2023-05-02 17:50:00|103.22|101.62|103.27|101.67|103.32|101.72|103.22|101.62|50
1683050100000|2023-05-02 17:55:00|103.26|101.66|103.21|101.61|103.27|101.67|103.15|101.55|42
1683050400000|2023-05-02 18:00:00|103.2|101.6|103.12|101.52|103.25|101.65|102.99|101.39|133
1683050700000|2023-05-02 18:05:00|103.13|101.53|103.33|101.73|103.33|101.73|103.11|101.51|63
1683051000000|2023-05-02 18:10:00|103.36|101.76|103.23|101.63|103.47|101.87|103.19|101.59|139
1683051300000|2023-05-02 18:15:00|103.21|101.61|103.24|101.64|103.31|101.71|103.12|101.52|110
1683051600000|2023-05-02 18:20:00|103.25|101.65|103.17|101.57|103.32|101.72|103.12|101.52|94
1683051900000|2023-05-02 18:25:00|103.18|101.58|103.25|101.65|103.26|101.66|103.16|101.56|78
1683052200000|2023-05-02 18:30:00|103.24|101.64|103.18|101.58|103.27|101.67|103.16|101.56|47
1683052500000|2023-05-02 18:35:00|103.19|101.59|103.51|101.91|103.75|102.15|103.19|101.59|210
1683052800000|2023-05-02 18:40:00|103.54|101.94|103.48|101.88|103.55|101.95|103.4|101.8|161
1683053100000|2023-05-02 18:45:00|103.49|101.89|103.52|101.92|103.63|102.03|103.41|101.81|161
1683053400000|2023-05-02 18:50:00|103.51|101.91|103.52|101.92|103.53|101.93|103.4|101.8|102
1683053700000|2023-05-02 18:55:00|103.51|101.91|103.52|101.92|103.54|101.94|103.49|101.89|68
1683054000000|2023-05-02 19:00:00|103.53|101.93|103.33|101.73|103.54|101.94|103.32|101.72|123
1683054300000|2023-05-02 19:05:00|103.34|101.74|103.65|102.05|103.73|102.13|103.33|101.73|150
1683054600000|2023-05-02 19:10:00|103.64|102.04|103.64|102.04|103.83|102.23|103.61|102.01|159
1683054900000|2023-05-02 19:15:00|103.63|102.03|103.63|102.03|103.67|102.07|103.58|101.98|162
1683055200000|2023-05-02 19:20:00|103.6|102|103.61|102.01|103.63|102.03|103.58|101.98|44
1683055500000|2023-05-02 19:25:00|103.62|102.02|103.71|102.11|103.75|102.15|103.6|102|55
1683055800000|2023-05-02 19:30:00|103.68|102.08|103.62|102.02|103.68|102.08|103.6|102|33
1683056100000|2023-05-02 19:35:00|103.63|102.03|103.77|102.17|103.79|102.19|103.63|102.03|37
1683056400000|2023-05-02 19:40:00|103.78|102.18|103.64|102.04|103.78|102.18|103.61|102.01|42
1683056700000|2023-05-02 19:45:00|103.63|102.03|103.52|101.92|103.65|102.05|103.52|101.92|28
1683057000000|2023-05-02 19:50:00|103.51|101.91|103.48|101.88|103.53|101.93|103.48|101.88|49
1683057300000|2023-05-02 19:55:00|103.47|101.87|103.42|101.82|103.54|101.94|103.4|101.8|63
1683057600000|2023-05-02 20:00:00|103.46|101.86|103.42|101.82|103.55|101.95|103.42|101.82|57
1683057900000|2023-05-02 20:05:00|103.44|101.84|103.35|101.75|103.44|101.84|103.29|101.69|31
1683058200000|2023-05-02 20:10:00|103.34|101.74|103.33|101.73|103.36|101.76|103.32|101.72|14
1683058500000|2023-05-02 20:15:00|103.32|101.72|103.26|101.66|103.32|101.72|103.21|101.61|38
1683058800000|2023-05-02 20:20:00|103.27|101.67|103.39|101.79|103.45|101.85|103.26|101.66|35
1683059100000|2023-05-02 20:25:00|103.4|101.8|103.34|101.74|103.43|101.83|103.32|101.72|27
1683059400000|2023-05-02 20:30:00|103.35|101.75|103.33|101.73|103.35|101.75|103.31|101.71|12
1683059700000|2023-05-02 20:35:00|103.32|101.72|103.36|101.76|103.37|101.77|103.31|101.71|77
1683060000000|2023-05-02 20:40:00|103.35|101.75|103.49|101.89|103.49|101.89|103.32|101.72|44
1683060300000|2023-05-02 20:45:00|103.48|101.88|103.26|101.66|103.48|101.88|103.22|101.62|71
1683060600000|2023-05-02 20:50:00|103.25|101.65|103.22|101.62|103.25|101.65|103.19|101.59|27
1683060900000|2023-05-02 20:55:00|103.25|101.65|103.23|101.63|103.25|101.65|103.23|101.63|3
1683061200000|2023-05-02 21:00:00|103.22|101.62|103.23|101.63|103.24|101.64|103.22|101.62|14
1683061500000|2023-05-02 21:05:00|103.22|101.62|103.17|101.57|103.22|101.62|103.12|101.52|24
1683061800000|2023-05-02 21:10:00|103.16|101.56|103.28|101.68|103.28|101.68|103.14|101.54|35
1683062100000|2023-05-02 21:15:00|103.27|101.67|103.24|101.64|103.28|101.68|103.22|101.62|24
1683062400000|2023-05-02 21:20:00|103.23|101.63|103.28|101.68|103.28|101.68|103.23|101.63|4
1683062700000|2023-05-02 21:25:00|103.26|101.66|103.28|101.68|103.28|101.68|103.21|101.61|18
1683063000000|2023-05-02 21:30:00|103.27|101.67|103.23|101.63|103.27|101.67|103.21|101.61|53
1683063300000|2023-05-02 21:35:00|103.24|101.64|103.35|101.75|103.36|101.76|103.23|101.63|38
1683063600000|2023-05-02 21:40:00|103.34|101.74|103.42|101.82|103.46|101.86|103.34|101.74|32
1683063900000|2023-05-02 21:45:00|103.41|101.81|103.32|101.72|103.41|101.81|103.31|101.71|21
1683064200000|2023-05-02 21:50:00|103.31|101.71|103.31|101.71|103.33|101.73|103.31|101.71|19
1683064500000|2023-05-02 21:55:00|103.3|101.7|103.25|101.65|103.3|101.7|103.22|101.62|30
1683064800000|2023-05-02 22:00:00|103.24|101.64|103.33|101.73|103.42|101.82|103.22|101.62|122
1683065100000|2023-05-02 22:05:00|103.34|101.74|103.46|101.86|103.47|101.87|103.31|101.71|66
1683065400000|2023-05-02 22:10:00|103.44|101.84|103.44|101.84|103.51|101.91|103.41|101.81|56
1683065700000|2023-05-02 22:15:00|103.43|101.83|103.38|101.78|103.44|101.84|103.32|101.72|76
1683066000000|2023-05-02 22:20:00|103.39|101.79|103.47|101.87|103.49|101.89|103.37|101.77|66
1683066300000|2023-05-02 22:25:00|103.48|101.88|103.42|101.82|103.48|101.88|103.41|101.81|113
1683066600000|2023-05-02 22:30:00|103.41|101.81|103.31|101.71|103.43|101.83|103.31|101.71|40
1683066900000|2023-05-02 22:35:00|103.32|101.72|103.32|101.72|103.43|101.83|103.28|101.68|55
1683067200000|2023-05-02 22:40:00|103.31|101.71|103.35|101.75|103.38|101.78|103.28|101.68|49
1683067500000|2023-05-02 22:45:00|103.36|101.76|103.38|101.78|103.45|101.85|103.32|101.72|60
1683067800000|2023-05-02 22:50:00|103.37|101.77|103.3|101.7|103.38|101.78|103.3|101.7|12
1683068100000|2023-05-02 22:55:00|103.31|101.71|103.38|101.78|103.38|101.78|103.31|101.71|16
1683068400000|2023-05-02 23:00:00|103.39|101.79|103.47|101.87|103.49|101.89|103.39|101.79|37
1683068700000|2023-05-02 23:05:00|103.48|101.88|103.47|101.87|103.51|101.91|103.46|101.86|12
1683069000000|2023-05-02 23:10:00|103.48|101.88|103.32|101.72|103.48|101.88|103.31|101.71|36
1683069300000|2023-05-02 23:15:00|103.33|101.73|103.15|101.55|103.33|101.73|103.15|101.55|36
1683069600000|2023-05-02 23:20:00|103.16|101.56|103.19|101.59|103.21|101.61|103.16|101.56|27
1683069900000|2023-05-02 23:25:00|103.2|101.6|103.13|101.53|103.22|101.62|103.06|101.46|65
1683070200000|2023-05-02 23:30:00|103.15|101.55|103.11|101.51|103.19|101.59|103.11|101.51|15
1683070500000|2023-05-02 23:35:00|103.1|101.5|103.02|101.42|103.11|101.51|102.98|101.38|47
1683070800000|2023-05-02 23:40:00|103.03|101.43|103.11|101.51|103.13|101.53|103.02|101.42|52
1683071100000|2023-05-02 23:45:00|103.12|101.52|103.11|101.51|103.15|101.55|103.09|101.49|57
1683071400000|2023-05-02 23:50:00|103.1|101.5|103.09|101.49|103.11|101.51|103.08|101.48|18
1683071700000|2023-05-02 23:55:00|103.1|101.5|103.09|101.49|103.1|101.5|103.08|101.48|22
1683072000000|2023-05-03 00:00:00|103.1|101.5|103.09|101.49|103.1|101.5|102.99|101.39|54
1683072300000|2023-05-03 00:05:00|103.1|101.5|103.08|101.48|103.22|101.62|103.08|101.48|50
1683072600000|2023-05-03 00:10:00|103.07|101.47|102.91|101.31|103.07|101.47|102.79|101.19|125
1683072900000|2023-05-03 00:15:00|102.92|101.32|102.82|101.22|103.03|101.43|102.77|101.17|95
1683073200000|2023-05-03 00:20:00|102.83|101.23|102.75|101.15|102.84|101.24|102.75|101.15|61
1683073500000|2023-05-03 00:25:00|102.74|101.14|102.71|101.11|102.77|101.17|102.7|101.1|111
1683073800000|2023-05-03 00:30:00|102.7|101.1|102.7|101.1|102.73|101.13|102.69|101.09|17
1683074100000|2023-05-03 00:35:00|102.69|101.09|102.31|100.71|102.7|101.1|102.21|100.61|142
1683074400000|2023-05-03 00:40:00|102.3|100.7|102.32|100.72|102.46|100.86|102.3|100.7|153
1683074700000|2023-05-03 00:45:00|102.34|100.74|102.48|100.88|102.5|100.9|102.3|100.7|124
1683075000000|2023-05-03 00:50:00|102.49|100.89|102.47|100.87|102.54|100.94|102.46|100.86|56
1683075300000|2023-05-03 00:55:00|102.48|100.88|102.3|100.7|102.52|100.92|102.22|100.62|125
1683075600000|2023-05-03 01:00:00|102.31|100.71|102.43|100.83|102.46|100.86|102.26|100.66|62
1683075900000|2023-05-03 01:05:00|102.42|100.82|102.35|100.75|102.42|100.82|102.32|100.72|45
1683076200000|2023-05-03 01:10:00|102.34|100.74|102.51|100.91|102.51|100.91|102.33|100.73|57
1683076500000|2023-05-03 01:15:00|102.52|100.92|102.38|100.78|102.53|100.93|102.36|100.76|33
1683076800000|2023-05-03 01:20:00|102.4|100.8|102.4|100.8|102.46|100.86|102.31|100.71|49
1683077100000|2023-05-03 01:25:00|102.41|100.81|102.38|100.78|102.47|100.87|102.36|100.76|35
1683077400000|2023-05-03 01:30:00|102.39|100.79|102.53|100.93|102.54|100.94|102.37|100.77|67
1683077700000|2023-05-03 01:35:00|102.52|100.92|102.52|100.92|102.54|100.94|102.5|100.9|41
1683078000000|2023-05-03 01:40:00|102.51|100.91|102.5|100.9|102.53|100.93|102.41|100.81|40
1683078300000|2023-05-03 01:45:00|102.47|100.87|102.34|100.74|102.47|100.87|102.32|100.72|76
1683078600000|2023-05-03 01:50:00|102.35|100.75|102.29|100.69|102.53|100.93|102.28|100.68|83
1683078900000|2023-05-03 01:55:00|102.28|100.68|102.32|100.72|102.34|100.74|102.27|100.67|72
1683079200000|2023-05-03 02:00:00|102.33|100.73|102.11|100.51|102.38|100.78|102.11|100.51|86
1683079500000|2023-05-03 02:05:00|102.13|100.53|102.15|100.55|102.2|100.6|101.69|100.09|253
1683079800000|2023-05-03 02:10:00|102.16|100.56|102.15|100.55|102.19|100.59|102.09|100.49|131
1683080100000|2023-05-03 02:15:00|102.16|100.56|102.08|100.48|102.17|100.57|102.07|100.47|61
1683080400000|2023-05-03 02:20:00|102.09|100.49|102.16|100.56|102.19|100.59|102.04|100.44|74
1683080700000|2023-05-03 02:25:00|102.17|100.57|102.29|100.69|102.3|100.7|102.15|100.55|48
1683081000000|2023-05-03 02:30:00|102.28|100.68|102.26|100.66|102.32|100.72|102.22|100.62|64
1683081300000|2023-05-03 02:35:00|102.25|100.65|102.35|100.75|102.35|100.75|102.25|100.65|50
1683081600000|2023-05-03 02:40:00|102.36|100.76|102.22|100.62|102.36|100.76|102.2|100.6|93
1683081900000|2023-05-03 02:45:00|102.21|100.61|102.3|100.7|102.32|100.72|102.21|100.61|84
1683082200000|2023-05-03 02:50:00|102.29|100.69|102.2|100.6|102.29|100.69|102.16|100.56|28
1683082500000|2023-05-03 02:55:00|102.21|100.61|102.26|100.66|102.26|100.66|102.2|100.6|73
1683082800000|2023-05-03 03:00:00|102.25|100.65|102.29|100.69|102.29|100.69|102.24|100.64|74
1683083100000|2023-05-03 03:05:00|102.3|100.7|102.34|100.74|102.36|100.76|102.28|100.68|19
1683083400000|2023-05-03 03:10:00|102.32|100.72|102.31|100.71|102.34|100.74|102.27|100.67|30
1683083700000|2023-05-03 03:15:00|102.28|100.68|102.27|100.67|102.3|100.7|102.12|100.52|44
1683084000000|2023-05-03 03:20:00|102.26|100.66|102.28|100.68|102.28|100.68|102.26|100.66|9
1683084300000|2023-05-03 03:25:00|102.27|100.67|102.36|100.76|102.41|100.81|102.27|100.67|61
1683084600000|2023-05-03 03:30:00|102.37|100.77|102.36|100.76|102.4|100.8|102.36|100.76|22
1683084900000|2023-05-03 03:35:00|102.35|100.75|102.22|100.62|102.35|100.75|102.21|100.61|44
1683085200000|2023-05-03 03:40:00|102.21|100.61|102.37|100.77|102.39|100.79|102.21|100.61|28
1683085500000|2023-05-03 03:45:00|102.36|100.76|102.3|100.7|102.36|100.76|102.28|100.68|49
1683085800000|2023-05-03 03:50:00|102.29|100.69|102.35|100.75|102.35|100.75|102.25|100.65|30
1683086100000|2023-05-03 03:55:00|102.33|100.73|102.26|100.66|102.33|100.73|102.25|100.65|19
1683086400000|2023-05-03 04:00:00|102.27|100.67|102.03|100.43|102.28|100.68|102.02|100.42|44
1683086700000|2023-05-03 04:05:00|102.02|100.42|102.17|100.57|102.17|100.57|102.01|100.41|35
1683087000000|2023-05-03 04:10:00|102.16|100.56|102.19|100.59|102.2|100.6|102.16|100.56|19
1683087300000|2023-05-03 04:15:00|102.18|100.58|102.22|100.62|102.22|100.62|102.18|100.58|21
1683087600000|2023-05-03 04:20:00|102.23|100.63|102.3|100.7|102.32|100.72|102.22|100.62|26
1683087900000|2023-05-03 04:25:00|102.31|100.71|102.32|100.72|102.32|100.72|102.24|100.64|48
1683088200000|2023-05-03 04:30:00|102.31|100.71|102.36|100.76|102.38|100.78|102.31|100.71|19
1683088500000|2023-05-03 04:35:00|102.35|100.75|102.33|100.73|102.38|100.78|102.32|100.72|23
1683088800000|2023-05-03 04:40:00|102.31|100.71|102.18|100.58|102.33|100.73|102.15|100.55|61
1683089100000|2023-05-03 04:45:00|102.17|100.57|102.21|100.61|102.21|100.61|102.06|100.46|47
1683089400000|2023-05-03 04:50:00|102.22|100.62|102.21|100.61|102.23|100.63|102.2|100.6|60
1683089700000|2023-05-03 04:55:00|102.22|100.62|102.33|100.73|102.34|100.74|102.21|100.61|17
1683090000000|2023-05-03 05:00:00|102.35|100.75|102.32|100.72|102.36|100.76|102.32|100.72|16
1683090300000|2023-05-03 05:05:00|102.31|100.71|102.31|100.71|102.32|100.72|102.31|100.71|3
1683090600000|2023-05-03 05:10:00|102.3|100.7|102.3|100.7|102.31|100.71|102.3|100.7|69
1683090900000|2023-05-03 05:15:00|102.31|100.71|102.21|100.61|102.32|100.72|102.2|100.6|89
1683091200000|2023-05-03 05:20:00|102.2|100.6|102.16|100.56|102.21|100.61|102.14|100.54|34
1683091500000|2023-05-03 05:25:00|102.15|100.55|102.22|100.62|102.23|100.63|102.15|100.55|37
1683091800000|2023-05-03 05:30:00|102.23|100.63|102.11|100.51|102.23|100.63|102.11|100.51|19
1683092100000|2023-05-03 05:35:00|102.12|100.52|102.21|100.61|102.25|100.65|102.11|100.51|33
1683092400000|2023-05-03 05:40:00|102.22|100.62|102.17|100.57|102.23|100.63|102.17|100.57|31
1683092700000|2023-05-03 05:45:00|102.15|100.55|102.17|100.57|102.22|100.62|102.1|100.5|47
1683093000000|2023-05-03 05:50:00|102.16|100.56|102.11|100.51|102.16|100.56|102.07|100.47|37
1683093300000|2023-05-03 05:55:00|102.13|100.53|102.09|100.49|102.13|100.53|102.05|100.45|26
1683093600000|2023-05-03 06:00:00|102.12|100.52|102.11|100.51|102.14|100.54|102.11|100.51|19
1683093900000|2023-05-03 06:05:00|102.1|100.5|102.07|100.47|102.1|100.5|102.01|100.41|39
1683094200000|2023-05-03 06:10:00|102.08|100.48|102.09|100.49|102.12|100.52|102.07|100.47|30
1683094500000|2023-05-03 06:15:00|102.1|100.5|102.23|100.63|102.23|100.63|102.06|100.46|63
1683094800000|2023-05-03 06:20:00|102.22|100.62|102.2|100.6|102.23|100.63|102.15|100.55|65
1683095100000|2023-05-03 06:25:00|102.22|100.62|102.31|100.71|102.31|100.71|102.22|100.62|30
1683095400000|2023-05-03 06:30:00|102.32|100.72|102.46|100.86|102.5|100.9|102.26|100.66|98
1683095700000|2023-05-03 06:35:00|102.47|100.87|102.32|100.72|102.5|100.9|102.32|100.72|59
1683096000000|2023-05-03 06:40:00|102.33|100.73|102.46|100.86|102.51|100.91|102.33|100.73|42
1683096300000|2023-05-03 06:45:00|102.45|100.85|102.52|100.92|102.52|100.92|102.42|100.82|42
1683096600000|2023-05-03 06:50:00|102.51|100.91|102.41|100.81|102.59|100.99|102.35|100.75|105
1683096900000|2023-05-03 06:55:00|102.4|100.8|102.33|100.73|102.43|100.83|102.29|100.69|99
1683097200000|2023-05-03 07:00:00|102.32|100.72|102.38|100.78|102.4|100.8|102.31|100.71|43
1683097500000|2023-05-03 07:05:00|102.37|100.77|102.37|100.77|102.4|100.8|102.31|100.71|31
1683097800000|2023-05-03 07:10:00|102.36|100.76|102.33|100.73|102.36|100.76|102.3|100.7|10
1683098100000|2023-05-03 07:15:00|102.32|100.72|102.43|100.83|102.48|100.88|102.32|100.72|38
1683098400000|2023-05-03 07:20:00|102.44|100.84|102.43|100.83|102.44|100.84|102.35|100.75|89
1683098700000|2023-05-03 07:25:00|102.42|100.82|102.51|100.91|102.52|100.92|102.4|100.8|54
1683099000000|2023-05-03 07:30:00|102.5|100.9|102.5|100.9|102.51|100.91|102.5|100.9|23
1683099300000|2023-05-03 07:35:00|102.51|100.91|102.5|100.9|102.51|100.91|102.32|100.72|68
1683099600000|2023-05-03 07:40:00|102.49|100.89|102.48|100.88|102.51|100.91|102.47|100.87|20
1683099900000|2023-05-03 07:45:00|102.49|100.89|102.47|100.87|102.49|100.89|102.46|100.86|14
1683100200000|2023-05-03 07:50:00|102.46|100.86|102.49|100.89|102.54|100.94|102.46|100.86|38
1683100500000|2023-05-03 07:55:00|102.5|100.9|102.58|100.98|102.58|100.98|102.49|100.89|19
1683100800000|2023-05-03 08:00:00|102.57|100.97|102.57|100.97|102.59|100.99|102.56|100.96|10
1683101100000|2023-05-03 08:05:00|102.55|100.95|102.47|100.87|102.58|100.98|102.46|100.86|36
1683101400000|2023-05-03 08:10:00|102.48|100.88|102.51|100.91|102.51|100.91|102.48|100.88|16
1683101700000|2023-05-03 08:15:00|102.5|100.9|102.57|100.97|102.58|100.98|102.5|100.9|9
1683102000000|2023-05-03 08:20:00|102.56|100.96|102.37|100.77|102.58|100.98|102.34|100.74|45
1683102300000|2023-05-03 08:25:00|102.38|100.78|102.82|101.22|102.93|101.33|102.38|100.78|113
1683102600000|2023-05-03 08:30:00|102.81|101.21|102.81|101.21|102.88|101.28|102.72|101.12|140
1683102900000|2023-05-03 08:35:00|102.82|101.22|102.71|101.11|102.9|101.3|102.71|101.11|110
1683103200000|2023-05-03 08:40:00|102.72|101.12|102.7|101.1|102.76|101.16|102.61|101.01|105
1683103500000|2023-05-03 08:45:00|102.71|101.11|102.68|101.08|102.71|101.11|102.61|101.01|45
1683103800000|2023-05-03 08:50:00|102.67|101.07|102.71|101.11|102.71|101.11|102.67|101.07|22
1683104100000|2023-05-03 08:55:00|102.7|101.1|102.68|101.08|102.71|101.11|102.68|101.08|29
1683104400000|2023-05-03 09:00:00|102.69|101.09|102.77|101.17|102.81|101.21|102.68|101.08|37
1683104700000|2023-05-03 09:05:00|102.78|101.18|102.68|101.08|102.78|101.18|102.67|101.07|21
1683105000000|2023-05-03 09:10:00|102.69|101.09|102.82|101.22|102.82|101.22|102.69|101.09|11
1683105300000|2023-05-03 09:15:00|102.79|101.19|102.77|101.17|102.81|101.21|102.76|101.16|23
1683105600000|2023-05-03 09:20:00|102.78|101.18|102.76|101.16|102.8|101.2|102.76|101.16|23
1683105900000|2023-05-03 09:25:00|102.75|101.15|102.65|101.05|102.75|101.15|102.65|101.05|50
1683106200000|2023-05-03 09:30:00|102.64|101.04|102.56|100.96|102.64|101.04|102.54|100.94|30
1683106500000|2023-05-03 09:35:00|102.57|100.97|102.55|100.95|102.57|100.97|102.52|100.92|23
1683106800000|2023-05-03 09:40:00|102.57|100.97|102.64|101.04|102.64|101.04|102.54|100.94|26
1683107100000|2023-05-03 09:45:00|102.63|101.03|102.7|101.1|102.7|101.1|102.62|101.02|19
1683107400000|2023-05-03 09:50:00|102.69|101.09|102.62|101.02|102.71|101.11|102.61|101.01|38
1683107700000|2023-05-03 09:55:00|102.63|101.03|102.61|101.01|102.72|101.12|102.6|101|71
1683108000000|2023-05-03 10:00:00|102.62|101.02|102.53|100.93|102.66|101.06|102.51|100.91|41
1683108300000|2023-05-03 10:05:00|102.52|100.92|102.53|100.93|102.56|100.96|102.48|100.88|58
1683108600000|2023-05-03 10:10:00|102.54|100.94|102.68|101.08|102.68|101.08|102.53|100.93|50
1683108900000|2023-05-03 10:15:00|102.66|101.06|102.59|100.99|102.68|101.08|102.5|100.9|123
1683109200000|2023-05-03 10:20:00|102.6|101|102.62|101.02|102.63|101.03|102.58|100.98|71
1683109500000|2023-05-03 10:25:00|102.61|101.01|102.6|101|102.62|101.02|102.57|100.97|34
1683109800000|2023-05-03 10:30:00|102.58|100.98|102.51|100.91|102.58|100.98|102.48|100.88|30
1683110100000|2023-05-03 10:35:00|102.5|100.9|102.65|101.05|102.66|101.06|102.5|100.9|34
1683110400000|2023-05-03 10:40:00|102.66|101.06|102.65|101.05|102.67|101.07|102.64|101.04|8
1683110700000|2023-05-03 10:45:00|102.64|101.04|102.65|101.05|102.67|101.07|102.61|101.01|49
1683111000000|2023-05-03 10:50:00|102.64|101.04|102.46|100.86|102.67|101.07|102.46|100.86|73
1683111300000|2023-05-03 10:55:00|102.47|100.87|102.4|100.8|102.55|100.95|102.39|100.79|48
1683111600000|2023-05-03 11:00:00|102.39|100.79|102.45|100.85|102.47|100.87|102.37|100.77|51
1683111900000|2023-05-03 11:05:00|102.46|100.86|102.47|100.87|102.49|100.89|102.46|100.86|20
1683112200000|2023-05-03 11:10:00|102.48|100.88|102.55|100.95|102.56|100.96|102.47|100.87|21
1683112500000|2023-05-03 11:15:00|102.52|100.92|102.46|100.86|102.52|100.92|102.46|100.86|9
1683112800000|2023-05-03 11:20:00|102.45|100.85|102.31|100.71|102.45|100.85|102.29|100.69|53
1683113100000|2023-05-03 11:25:00|102.3|100.7|102.28|100.68|102.39|100.79|102.26|100.66|30
1683113400000|2023-05-03 11:30:00|102.27|100.67|102.3|100.7|102.31|100.71|102.27|100.67|27
1683113700000|2023-05-03 11:35:00|102.29|100.69|102.06|100.46|102.3|100.7|102|100.4|146
1683114000000|2023-05-03 11:40:00|102.07|100.47|102.16|100.56|102.29|100.69|102.06|100.46|91
1683114300000|2023-05-03 11:45:00|102.15|100.55|102.07|100.47|102.17|100.57|101.99|100.39|142
1683114600000|2023-05-03 11:50:00|102.06|100.46|102.07|100.47|102.11|100.51|101.86|100.26|174
1683114900000|2023-05-03 11:55:00|102.06|100.46|101.89|100.29|102.08|100.48|101.86|100.26|178
1683115200000|2023-05-03 12:00:00|101.88|100.28|101.84|100.24|102|100.4|101.81|100.21|119
1683115500000|2023-05-03 12:05:00|101.85|100.25|101.76|100.16|101.99|100.39|101.72|100.12|193
1683115800000|2023-05-03 12:10:00|101.75|100.15|101.66|100.06|101.78|100.18|101.5|99.9|294
1683116100000|2023-05-03 12:15:00|101.67|100.07|101.54|99.94|101.67|100.07|101.44|99.84|263
1683116400000|2023-05-03 12:20:00|101.55|99.95|101.47|99.87|101.6|100|101.47|99.87|154
1683116700000|2023-05-03 12:25:00|101.46|99.86|101.56|99.96|101.61|100.01|101.24|99.64|172
1683117000000|2023-05-03 12:30:00|101.57|99.97|101.4|99.8|101.6|100|101.33|99.73|155
1683117300000|2023-05-03 12:35:00|101.39|99.79|101.36|99.76|101.4|99.8|101.18|99.58|165
1683117600000|2023-05-03 12:40:00|101.35|99.75|101.06|99.46|101.37|99.77|100.93|99.33|361
1683117900000|2023-05-03 12:45:00|101.07|99.47|101|99.4|101.07|99.47|100.75|99.15|403
1683118200000|2023-05-03 12:50:00|101.01|99.41|100.82|99.22|101.01|99.41|100.67|99.07|322
1683118500000|2023-05-03 12:55:00|100.81|99.21|100.87|99.27|100.96|99.36|100.71|99.11|179
1683118800000|2023-05-03 13:00:00|100.86|99.26|100.72|99.12|100.86|99.26|100.66|99.06|324
1683119100000|2023-05-03 13:05:00|100.71|99.11|100.97|99.37|100.99|99.39|100.68|99.08|186
1683119400000|2023-05-03 13:10:00|100.98|99.38|101.16|99.56|101.2|99.6|100.95|99.35|63
1683119700000|2023-05-03 13:15:00|101.15|99.55|101.07|99.47|101.16|99.56|101.01|99.41|215
1683120000000|2023-05-03 13:20:00|101.08|99.48|101.09|99.49|101.11|99.51|100.97|99.37|88
1683120300000|2023-05-03 13:25:00|101.08|99.48|101.1|99.5|101.13|99.53|100.98|99.38|93
1683120600000|2023-05-03 13:30:00|101.08|99.48|101.43|99.83|101.44|99.84|101.05|99.45|112
1683120900000|2023-05-03 13:35:00|101.44|99.84|101.26|99.66|101.44|99.84|101.25|99.65|131
1683121200000|2023-05-03 13:40:00|101.25|99.65|101.32|99.72|101.35|99.75|101.19|99.59|109
1683121500000|2023-05-03 13:45:00|101.33|99.73|101.12|99.52|101.36|99.76|101.02|99.42|134
1683121800000|2023-05-03 13:50:00|101.11|99.51|101.25|99.65|101.26|99.66|100.99|99.39|107
1683122100000|2023-05-03 13:55:00|101.24|99.64|101.21|99.61|101.25|99.65|101.09|99.49|72
1683122400000|2023-05-03 14:00:00|101.22|99.62|101.1|99.5|101.27|99.67|101.03|99.43|138
1683122700000|2023-05-03 14:05:00|101.09|99.49|101.08|99.48|101.17|99.57|101.07|99.47|121
1683123000000|2023-05-03 14:10:00|101.07|99.47|101|99.4|101.08|99.48|100.8|99.2|101
1683123300000|2023-05-03 14:15:00|100.99|99.39|101.02|99.42|101.07|99.47|100.98|99.38|23
1683123600000|2023-05-03 14:20:00|101.03|99.43|101.11|99.51|101.15|99.55|100.98|99.38|56
1683123900000|2023-05-03 14:25:00|101.1|99.5|101.11|99.51|101.15|99.55|101.08|99.48|41
1683124200000|2023-05-03 14:30:00|101.12|99.52|101.19|99.59|101.26|99.66|101.01|99.41|134
1683124500000|2023-05-03 14:35:00|101.2|99.6|100.97|99.37|101.26|99.66|100.97|99.37|110
1683124800000|2023-05-03 14:40:00|100.96|99.36|101.17|99.57|101.17|99.57|100.96|99.36|162
1683125100000|2023-05-03 14:45:00|101.18|99.58|101.02|99.42|101.19|99.59|100.97|99.37|80
1683125400000|2023-05-03 14:50:00|101|99.4|101.14|99.54|101.15|99.55|100.85|99.25|233
1683125700000|2023-05-03 14:55:00|101.15|99.55|100.94|99.34|101.16|99.56|100.9|99.3|216
1683126000000|2023-05-03 15:00:00|100.95|99.35|100.76|99.16|100.95|99.35|100.67|99.07|241
1683126300000|2023-05-03 15:05:00|100.77|99.17|100.94|99.34|100.95|99.35|100.75|99.15|71
1683126600000|2023-05-03 15:10:00|100.95|99.35|101.04|99.44|101.05|99.45|100.95|99.35|28
1683126900000|2023-05-03 15:15:00|101.03|99.43|101.17|99.57|101.25|99.65|101.02|99.42|122
1683127200000|2023-05-03 15:20:00|101.16|99.56|101.08|99.48|101.22|99.62|101.05|99.45|120
1683127500000|2023-05-03 15:25:00|101.07|99.47|101|99.4|101.08|99.48|100.97|99.37|143
1683127800000|2023-05-03 15:30:00|100.99|99.39|101.05|99.45|101.1|99.5|100.97|99.37|106
1683128100000|2023-05-03 15:35:00|101.04|99.44|101.15|99.55|101.15|99.55|101.02|99.42|101
1683128400000|2023-05-03 15:40:00|101.16|99.56|101.16|99.56|101.24|99.64|101.12|99.52|38
1683128700000|2023-05-03 15:45:00|101.15|99.55|101.15|99.55|101.19|99.59|101.09|99.49|84
1683129000000|2023-05-03 15:50:00|101.14|99.54|101.2|99.6|101.2|99.6|101.14|99.54|34
1683129300000|2023-05-03 15:55:00|101.21|99.61|101.24|99.64|101.32|99.72|101.18|99.58|45
1683129600000|2023-05-03 16:00:00|101.25|99.65|101.09|99.49|101.25|99.65|101.08|99.48|148
1683129900000|2023-05-03 16:05:00|101.1|99.5|101.11|99.51|101.12|99.52|101.08|99.48|79
1683130200000|2023-05-03 16:10:00|101.1|99.5|101.19|99.59|101.19|99.59|101.09|99.49|72
1683130500000|2023-05-03 16:15:00|101.18|99.58|101|99.4|101.2|99.6|100.98|99.38|64
1683130800000|2023-05-03 16:20:00|100.99|99.39|101.42|99.82|101.44|99.84|100.98|99.38|143
1683131100000|2023-05-03 16:25:00|101.43|99.83|101.43|99.83|101.46|99.86|101.35|99.75|233
1683131400000|2023-05-03 16:30:00|101.41|99.81|101.18|99.58|101.43|99.83|101.16|99.56|141
1683131700000|2023-05-03 16:35:00|101.17|99.57|101.25|99.65|101.28|99.68|101.15|99.55|86
1683132000000|2023-05-03 16:40:00|101.24|99.64|101.22|99.62|101.25|99.65|101.17|99.57|69
1683132300000|2023-05-03 16:45:00|101.21|99.61|101.35|99.75|101.35|99.75|101.17|99.57|75
1683132600000|2023-05-03 16:50:00|101.36|99.76|101.41|99.81|101.46|99.86|101.35|99.75|71
1683132900000|2023-05-03 16:55:00|101.39|99.79|101.57|99.97|101.57|99.97|101.39|99.79|25
1683133200000|2023-05-03 17:00:00|101.56|99.96|101.58|99.98|101.6|100|101.56|99.96|17
1683133500000|2023-05-03 17:05:00|101.59|99.99|101.46|99.86|101.59|99.99|101.45|99.85|56
1683133800000|2023-05-03 17:10:00|101.45|99.85|101.43|99.83|101.49|99.89|101.41|99.81|54
1683134100000|2023-05-03 17:15:00|101.42|99.82|101.31|99.71|101.43|99.83|101.27|99.67|143
1683134400000|2023-05-03 17:20:00|101.3|99.7|101.55|99.95|101.55|99.95|101.17|99.57|185
1683134700000|2023-05-03 17:25:00|101.54|99.94|101.65|100.05|101.77|100.17|101.54|99.94|217
1683135000000|2023-05-03 17:30:00|101.66|100.06|101.47|99.87|101.7|100.1|101.45|99.85|165
1683135300000|2023-05-03 17:35:00|101.49|99.89|101.71|100.11|101.71|100.11|101.48|99.88|203
1683135600000|2023-05-03 17:40:00|101.7|100.1|102.06|100.46|102.15|100.55|101.7|100.1|249
1683135900000|2023-05-03 17:45:00|102.07|100.47|101.85|100.25|102.12|100.52|101.8|100.2|250
1683136200000|2023-05-03 17:50:00|101.86|100.26|101.96|100.36|101.96|100.36|101.84|100.24|116
1683136500000|2023-05-03 17:55:00|101.95|100.35|101.5|99.9|101.96|100.36|101.27|99.67|299
1683136800000|2023-05-03 18:00:00|101.57|99.97|101.83|100.23|102.18|100.58|101.47|99.87|599
1683137100000|2023-05-03 18:05:00|101.85|100.25|101.95|100.35|102.01|100.41|101.64|100.04|332
1683137400000|2023-05-03 18:10:00|101.94|100.34|102.17|100.57|102.18|100.58|101.83|100.23|274
1683137700000|2023-05-03 18:15:00|102.18|100.58|102.37|100.77|102.43|100.83|102.18|100.58|273
1683138000000|2023-05-03 18:20:00|102.36|100.76|102.36|100.76|102.44|100.84|102.29|100.69|322
1683138300000|2023-05-03 18:25:00|102.35|100.75|102|100.4|102.42|100.82|101.98|100.38|277
1683138600000|2023-05-03 18:30:00|102.02|100.42|102.01|100.41|102.17|100.57|101.86|100.26|315
1683138900000|2023-05-03 18:35:00|102|100.4|102.05|100.45|102.07|100.47|101.42|99.82|452
1683139200000|2023-05-03 18:40:00|102.04|100.44|102.07|100.47|102.57|100.97|101.87|100.27|416
1683139500000|2023-05-03 18:45:00|102.06|100.46|102.06|100.46|102.38|100.78|102.05|100.45|356
1683139800000|2023-05-03 18:50:00|102.05|100.45|102.13|100.53|102.28|100.68|101.91|100.31|384
1683140100000|2023-05-03 18:55:00|102.12|100.52|102.24|100.64|102.33|100.73|102|100.4|282
1683140400000|2023-05-03 19:00:00|102.26|100.66|102.36|100.76|102.36|100.76|102.15|100.55|226
1683140700000|2023-05-03 19:05:00|102.35|100.75|102.09|100.49|102.63|101.03|102.09|100.49|191
1683141000000|2023-05-03 19:10:00|102.08|100.48|101.87|100.27|102.09|100.49|101.61|100.01|302
1683141300000|2023-05-03 19:15:00|101.86|100.26|102.23|100.63|102.32|100.72|101.79|100.19|219
1683141600000|2023-05-03 19:20:00|102.22|100.62|102.22|100.62|102.26|100.66|102.09|100.49|304
1683141900000|2023-05-03 19:25:00|102.23|100.63|102.05|100.45|102.32|100.72|102.01|100.41|256
1683142200000|2023-05-03 19:30:00|102.04|100.44|102.13|100.53|102.21|100.61|102.01|100.41|233
1683142500000|2023-05-03 19:35:00|102.12|100.52|101.93|100.33|102.17|100.57|101.88|100.28|205
1683142800000|2023-05-03 19:40:00|101.92|100.32|102.22|100.62|102.23|100.63|101.87|100.27|195
1683143100000|2023-05-03 19:45:00|102.21|100.61|102.15|100.55|102.33|100.73|102.15|100.55|139
1683143400000|2023-05-03 19:50:00|102.1|100.5|101.99|100.39|102.22|100.62|101.97|100.37|105
1683143700000|2023-05-03 19:55:00|101.98|100.38|101.87|100.27|102.05|100.45|101.86|100.26|105
1683144000000|2023-05-03 20:00:00|101.86|100.26|102.18|100.58|102.18|100.58|101.81|100.21|56
1683144300000|2023-05-03 20:05:00|102.19|100.59|102.32|100.72|102.32|100.72|102.19|100.59|19
1683144600000|2023-05-03 20:10:00|102.31|100.71|102.56|100.96|102.6|101|102.31|100.71|61
1683144900000|2023-05-03 20:15:00|102.55|100.95|102.53|100.93|102.66|101.06|102.52|100.92|31
1683145200000|2023-05-03 20:20:00|102.54|100.94|102.36|100.76|102.55|100.95|102.34|100.74|54
1683145500000|2023-05-03 20:25:00|102.37|100.77|102.36|100.76|102.45|100.85|102.34|100.74|60
1683145800000|2023-05-03 20:30:00|102.37|100.77|102.34|100.74|102.52|100.92|102.3|100.7|87
1683146100000|2023-05-03 20:35:00|102.33|100.73|102.19|100.59|102.39|100.79|102.11|100.51|100
1683146400000|2023-05-03 20:40:00|102.18|100.58|102.31|100.71|102.34|100.74|102.18|100.58|54
1683146700000|2023-05-03 20:45:00|102.3|100.7|102.4|100.8|102.41|100.81|102.28|100.68|100
1683147000000|2023-05-03 20:50:00|102.39|100.79|102.66|101.06|102.73|101.13|102.39|100.79|66
1683147300000|2023-05-03 20:55:00|102.62|101.02|102.66|101.06|102.78|101.18|102.56|100.96|109
1683147600000|2023-05-03 21:00:00|102.67|101.07|102.8|101.2|102.8|101.2|102.66|101.06|51
1683147900000|2023-05-03 21:05:00|102.81|101.21|102.89|101.29|102.91|101.31|102.8|101.2|54
1683148200000|2023-05-03 21:10:00|102.9|101.3|103.01|101.41|103.08|101.48|102.89|101.29|48
1683148500000|2023-05-03 21:15:00|103.02|101.42|103.1|101.5|103.12|101.52|103.02|101.42|74
1683148800000|2023-05-03 21:20:00|103.11|101.51|103.43|101.83|103.54|101.94|103.11|101.51|191
1683149100000|2023-05-03 21:25:00|103.44|101.84|103.31|101.71|103.58|101.98|103.27|101.67|149
1683149400000|2023-05-03 21:30:00|103.32|101.72|103.61|102.01|103.68|102.08|103.32|101.72|152
1683149700000|2023-05-03 21:35:00|103.6|102|103.82|102.22|103.91|102.31|103.6|102|106
1683150000000|2023-05-03 21:40:00|103.81|102.21|103.87|102.27|103.97|102.37|103.81|102.21|121
1683150300000|2023-05-03 21:45:00|103.88|102.28|103.86|102.26|103.88|102.28|103.81|102.21|84
1683150600000|2023-05-03 21:50:00|103.87|102.27|103.9|102.3|103.97|102.37|103.87|102.27|62
1683150900000|2023-05-03 21:55:00|103.91|102.31|103.72|102.12|103.96|102.36|103.72|102.12|50
1683151200000|2023-05-03 22:00:00|103.73|102.13|103.94|102.34|103.96|102.36|103.72|102.12|74
1683151500000|2023-05-03 22:05:00|103.93|102.33|104.1|102.5|104.19|102.59|103.93|102.33|122
1683151800000|2023-05-03 22:10:00|104.06|102.46|104.07|102.47|104.14|102.54|104.03|102.43|110
1683152100000|2023-05-03 22:15:00|104.11|102.51|104.23|102.63|104.24|102.64|104.11|102.51|78
1683152400000|2023-05-03 22:20:00|104.24|102.64|104.27|102.67|104.34|102.74|104.16|102.56|85
1683152700000|2023-05-03 22:25:00|104.28|102.68|104.01|102.41|104.34|102.74|104.01|102.41|97
1683153000000|2023-05-03 22:30:00|104.05|102.45|104.21|102.61|104.21|102.61|104.01|102.41|108
1683153300000|2023-05-03 22:35:00|104.2|102.6|104.57|102.97|104.58|102.98|104.19|102.59|120
1683153600000|2023-05-03 22:40:00|104.58|102.98|104.38|102.78|104.58|102.98|104.31|102.71|76
1683153900000|2023-05-03 22:45:00|104.39|102.79|104.21|102.61|104.49|102.89|104.2|102.6|145
1683154200000|2023-05-03 22:50:00|104.22|102.62|104.21|102.61|104.31|102.71|104.2|102.6|114
1683154500000|2023-05-03 22:55:00|104.22|102.62|104.28|102.68|104.36|102.76|104.2|102.6|116
1683154800000|2023-05-03 23:00:00|104.29|102.69|104.1|102.5|104.35|102.75|104.09|102.49|166
1683155100000|2023-05-03 23:05:00|104.09|102.49|104.22|102.62|104.28|102.68|104.09|102.49|117
1683155400000|2023-05-03 23:10:00|104.24|102.64|104.4|102.8|104.46|102.86|104.24|102.64|109
1683155700000|2023-05-03 23:15:00|104.41|102.81|104.29|102.69|104.42|102.82|104.29|102.69|39
1683156000000|2023-05-03 23:20:00|104.3|102.7|104.12|102.52|104.38|102.78|104.12|102.52|58
1683156300000|2023-05-03 23:25:00|104.13|102.53|103.97|102.37|104.18|102.58|103.97|102.37|53
1683156600000|2023-05-03 23:30:00|103.99|102.39|104.06|102.46|104.09|102.49|103.98|102.38|59
1683156900000|2023-05-03 23:35:00|104.07|102.47|103.91|102.31|104.11|102.51|103.89|102.29|106
1683157200000|2023-05-03 23:40:00|103.9|102.3|103.8|102.2|104.01|102.41|103.8|102.2|125
1683157500000|2023-05-03 23:45:00|103.78|102.18|104.02|102.42|104.02|102.42|103.78|102.18|48
1683157800000|2023-05-03 23:50:00|104.01|102.41|104|102.4|104.02|102.42|103.91|102.31|44
1683158100000|2023-05-03 23:55:00|104.01|102.41|104.02|102.42|104.04|102.44|104|102.4|90
1683158400000|2023-05-04 00:00:00|104.03|102.43|104.22|102.62|104.3|102.7|104|102.4|272
1683158700000|2023-05-04 00:05:00|104.21|102.61|103.91|102.31|104.23|102.63|103.89|102.29|119
1683159000000|2023-05-04 00:10:00|103.9|102.3|104.05|102.45|104.08|102.48|103.82|102.22|91
1683159300000|2023-05-04 00:15:00|104.06|102.46|103.94|102.34|104.08|102.48|103.91|102.31|122
1683159600000|2023-05-04 00:20:00|103.95|102.35|103.92|102.32|104.02|102.42|103.89|102.29|113
1683159900000|2023-05-04 00:25:00|103.9|102.3|103.89|102.29|103.98|102.38|103.89|102.29|55
1683160200000|2023-05-04 00:30:00|103.9|102.3|103.71|102.11|103.91|102.31|103.69|102.09|84
1683160500000|2023-05-04 00:35:00|103.72|102.12|103.57|101.97|103.75|102.15|103.57|101.97|85
1683160800000|2023-05-04 00:40:00|103.56|101.96|103.75|102.15|103.77|102.17|103.56|101.96|52
1683161100000|2023-05-04 00:45:00|103.76|102.16|103.98|102.38|103.98|102.38|103.76|102.16|32
1683161400000|2023-05-04 00:50:00|103.97|102.37|103.75|102.15|104|102.4|103.75|102.15|104
1683161700000|2023-05-04 00:55:00|103.76|102.16|103.67|102.07|103.78|102.18|103.61|102.01|97
1683162000000|2023-05-04 01:00:00|103.68|102.08|103.88|102.28|103.89|102.29|103.68|102.08|56
1683162300000|2023-05-04 01:05:00|103.87|102.27|103.97|102.37|103.97|102.37|103.87|102.27|34
1683162600000|2023-05-04 01:10:00|103.96|102.36|103.98|102.38|103.98|102.38|103.9|102.3|22
1683162900000|2023-05-04 01:15:00|103.99|102.39|103.93|102.33|104.08|102.48|103.93|102.33|16
1683163200000|2023-05-04 01:20:00|103.92|102.32|103.9|102.3|104.08|102.48|103.9|102.3|93
1683163500000|2023-05-04 01:25:00|103.91|102.31|103.71|102.11|103.91|102.31|103.7|102.1|193
1683163800000|2023-05-04 01:30:00|103.72|102.12|103.73|102.13|103.82|102.22|103.7|102.1|144
1683164100000|2023-05-04 01:35:00|103.74|102.14|103.82|102.22|103.84|102.24|103.72|102.12|65
1683164400000|2023-05-04 01:40:00|103.83|102.23|103.71|102.11|103.83|102.23|103.71|102.11|38
1683164700000|2023-05-04 01:45:00|103.72|102.12|103.79|102.19|103.8|102.2|103.71|102.11|48
1683165000000|2023-05-04 01:50:00|103.75|102.15|103.69|102.09|103.77|102.17|103.57|101.97|63
1683165300000|2023-05-04 01:55:00|103.7|102.1|103.79|102.19|103.79|102.19|103.69|102.09|47
1683165600000|2023-05-04 02:00:00|103.8|102.2|104|102.4|104.08|102.48|103.8|102.2|124
1683165900000|2023-05-04 02:05:00|104.01|102.41|103.82|102.22|104.01|102.41|103.78|102.18|119
1683166200000|2023-05-04 02:10:00|103.81|102.21|103.58|101.98|103.83|102.23|103.57|101.97|60
1683166500000|2023-05-04 02:15:00|103.59|101.99|103.78|102.18|103.78|102.18|103.59|101.99|103
1683166800000|2023-05-04 02:20:00|103.79|102.19|103.7|102.1|103.79|102.19|103.7|102.1|80
1683167100000|2023-05-04 02:25:00|103.71|102.11|103.71|102.11|103.84|102.24|103.71|102.11|57
1683167400000|2023-05-04 02:30:00|103.69|102.09|103.5|101.9|103.71|102.11|103.45|101.85|96
1683167700000|2023-05-04 02:35:00|103.49|101.89|103.27|101.67|103.5|101.9|103.21|101.61|39
1683168000000|2023-05-04 02:40:00|103.26|101.66|103.31|101.71|103.31|101.71|103.22|101.62|36
1683168300000|2023-05-04 02:45:00|103.32|101.72|103.5|101.9|103.5|101.9|103.32|101.72|29
1683168600000|2023-05-04 02:50:00|103.49|101.89|103.49|101.89|103.5|101.9|103.4|101.8|96
1683168900000|2023-05-04 02:55:00|103.48|101.88|103.51|101.91|103.53|101.93|103.31|101.71|186
1683169200000|2023-05-04 03:00:00|103.52|101.92|103.48|101.88|103.54|101.94|103.37|101.77|87
1683169500000|2023-05-04 03:05:00|103.47|101.87|103.4|101.8|103.56|101.96|103.4|101.8|66
1683169800000|2023-05-04 03:10:00|103.41|101.81|103.56|101.96|103.59|101.99|103.4|101.8|70
1683170100000|2023-05-04 03:15:00|103.57|101.97|103.41|101.81|103.57|101.97|103.39|101.79|55
1683170400000|2023-05-04 03:20:00|103.42|101.82|103.37|101.77|103.48|101.88|103.37|101.77|76
1683170700000|2023-05-04 03:25:00|103.36|101.76|103.28|101.68|103.38|101.78|103.27|101.67|53
1683171000000|2023-05-04 03:30:00|103.27|101.67|103.31|101.71|103.32|101.72|103.24|101.64|25
1683171300000|2023-05-04 03:35:00|103.3|101.7|103.21|101.61|103.32|101.72|103.21|101.61|60
1683171600000|2023-05-04 03:40:00|103.22|101.62|103.2|101.6|103.31|101.71|103.2|101.6|31
1683171900000|2023-05-04 03:45:00|103.21|101.61|103.22|101.62|103.24|101.64|103.16|101.56|84
1683172200000|2023-05-04 03:50:00|103.24|101.64|103.41|101.81|103.42|101.82|103.24|101.64|32
1683172500000|2023-05-04 03:55:00|103.38|101.78|103.42|101.82|103.44|101.84|103.38|101.78|96
1683172800000|2023-05-04 04:00:00|103.43|101.83|103.35|101.75|103.46|101.86|103.31|101.71|121
1683173100000|2023-05-04 04:05:00|103.36|101.76|103.42|101.82|103.44|101.84|103.34|101.74|110
1683173400000|2023-05-04 04:10:00|103.44|101.84|103.42|101.82|103.45|101.85|103.37|101.77|120
1683173700000|2023-05-04 04:15:00|103.41|101.81|103.43|101.83|103.44|101.84|103.41|101.81|136
1683174000000|2023-05-04 04:20:00|103.42|101.82|103.48|101.88|103.51|101.91|103.42|101.82|154
1683174300000|2023-05-04 04:25:00|103.49|101.89|103.43|101.83|103.49|101.89|103.38|101.78|100
1683174600000|2023-05-04 04:30:00|103.42|101.82|103.4|101.8|103.43|101.83|103.38|101.78|147
1683174900000|2023-05-04 04:35:00|103.43|101.83|103.38|101.78|103.46|101.86|103.35|101.75|153
1683175200000|2023-05-04 04:40:00|103.37|101.77|103.37|101.77|103.45|101.85|103.35|101.75|88
1683175500000|2023-05-04 04:45:00|103.36|101.76|103.24|101.64|103.41|101.81|103.21|101.61|74
1683175800000|2023-05-04 04:50:00|103.25|101.65|103.35|101.75|103.38|101.78|103.24|101.64|111
1683176100000|2023-05-04 04:55:00|103.34|101.74|103.35|101.75|103.38|101.78|103.34|101.74|96
1683176400000|2023-05-04 05:00:00|103.36|101.76|103.23|101.63|103.36|101.76|103.21|101.61|52
1683176700000|2023-05-04 05:05:00|103.22|101.62|103.16|101.56|103.26|101.66|103.11|101.51|56
1683177000000|2023-05-04 05:10:00|103.18|101.58|103.35|101.75|103.35|101.75|103.18|101.58|61
1683177300000|2023-05-04 05:15:00|103.34|101.74|103.27|101.67|103.36|101.76|103.26|101.66|25
1683177600000|2023-05-04 05:20:00|103.26|101.66|103.29|101.69|103.31|101.71|103.26|101.66|27
1683177900000|2023-05-04 05:25:00|103.3|101.7|103.3|101.7|103.31|101.71|103.28|101.68|17
1683178200000|2023-05-04 05:30:00|103.31|101.71|103.45|101.85|103.46|101.86|103.3|101.7|129
1683178500000|2023-05-04 05:35:00|103.44|101.84|103.36|101.76|103.47|101.87|103.36|101.76|121
1683178800000|2023-05-04 05:40:00|103.35|101.75|103.37|101.77|103.44|101.84|103.35|101.75|66
1683179100000|2023-05-04 05:45:00|103.33|101.73|103.42|101.82|103.43|101.83|103.28|101.68|35
1683179400000|2023-05-04 05:50:00|103.4|101.8|103.37|101.77|103.4|101.8|103.37|101.77|16
1683179700000|2023-05-04 05:55:00|103.38|101.78|103.38|101.78|103.4|101.8|103.37|101.77|20
1683180000000|2023-05-04 06:00:00|103.4|101.8|103.24|101.64|103.49|101.89|103.23|101.63|68
1683180300000|2023-05-04 06:05:00|103.25|101.65|103.27|101.67|103.27|101.67|103.24|101.64|11
1683180600000|2023-05-04 06:10:00|103.26|101.66|103.25|101.65|103.28|101.68|103.24|101.64|14
1683180900000|2023-05-04 06:15:00|103.26|101.66|103.21|101.61|103.27|101.67|103.21|101.61|9
1683181200000|2023-05-04 06:20:00|103.19|101.59|103.13|101.53|103.21|101.61|103.09|101.49|73
1683181500000|2023-05-04 06:25:00|103.14|101.54|103.27|101.67|103.28|101.68|103.13|101.53|30
1683181800000|2023-05-04 06:30:00|103.26|101.66|103.11|101.51|103.27|101.67|103.09|101.49|94
1683182100000|2023-05-04 06:35:00|103.1|101.5|103.12|101.52|103.13|101.53|103.01|101.41|120
1683182400000|2023-05-04 06:40:00|103.13|101.53|103.05|101.45|103.13|101.53|103.03|101.43|39
1683182700000|2023-05-04 06:45:00|103.04|101.44|103.07|101.47|103.08|101.48|103.04|101.44|49
1683183000000|2023-05-04 06:50:00|103.08|101.48|103.11|101.51|103.19|101.59|103.08|101.48|64
1683183300000|2023-05-04 06:55:00|103.12|101.52|103.18|101.58|103.19|101.59|103.11|101.51|32
1683183600000|2023-05-04 07:00:00|103.19|101.59|103.27|101.67|103.27|101.67|103.18|101.58|24
1683183900000|2023-05-04 07:05:00|103.25|101.65|103.26|101.66|103.3|101.7|103.25|101.65|58
1683184200000|2023-05-04 07:10:00|103.27|101.67|103.12|101.52|103.27|101.67|103.11|101.51|98
1683184500000|2023-05-04 07:15:00|103.11|101.51|103.1|101.5|103.12|101.52|103.09|101.49|14
1683184800000|2023-05-04 07:20:00|103.08|101.48|103.02|101.42|103.08|101.48|103|101.4|46
1683185100000|2023-05-04 07:25:00|103.01|101.41|103|101.4|103.03|101.43|103|101.4|16
1683185400000|2023-05-04 07:30:00|103.01|101.41|102.92|101.32|103.01|101.41|102.89|101.29|36
1683185700000|2023-05-04 07:35:00|102.91|101.31|102.99|101.39|103.06|101.46|102.91|101.31|43
1683186000000|2023-05-04 07:40:00|103|101.4|102.94|101.34|103.02|101.42|102.89|101.29|31
1683186300000|2023-05-04 07:45:00|102.97|101.37|102.89|101.29|102.98|101.38|102.87|101.27|27
1683186600000|2023-05-04 07:50:00|102.88|101.28|102.91|101.31|102.92|101.32|102.88|101.28|25
1683186900000|2023-05-04 07:55:00|102.92|101.32|102.81|101.21|102.95|101.35|102.79|101.19|49
1683187200000|2023-05-04 08:00:00|102.8|101.2|102.8|101.2|102.9|101.3|102.78|101.18|98
1683187500000|2023-05-04 08:05:00|102.81|101.21|102.8|101.2|102.85|101.25|102.78|101.18|63
1683187800000|2023-05-04 08:10:00|102.76|101.16|102.72|101.12|102.78|101.18|102.58|100.98|81
1683188100000|2023-05-04 08:15:00|102.7|101.1|103.12|101.52|103.14|101.54|102.67|101.07|97
1683188400000|2023-05-04 08:20:00|103.11|101.51|103.03|101.43|103.13|101.53|102.99|101.39|75
1683188700000|2023-05-04 08:25:00|103.02|101.42|103.07|101.47|103.09|101.49|103.02|101.42|40
1683189000000|2023-05-04 08:30:00|103.08|101.48|103.12|101.52|103.12|101.52|103.08|101.48|17
1683189300000|2023-05-04 08:35:00|103.11|101.51|102.97|101.37|103.11|101.51|102.94|101.34|19
1683189600000|2023-05-04 08:40:00|103|101.4|103.02|101.42|103.02|101.42|102.97|101.37|47
1683189900000|2023-05-04 08:45:00|103.01|101.41|103.03|101.43|103.04|101.44|103.01|101.41|70
1683190200000|2023-05-04 08:50:00|103.04|101.44|103.12|101.52|103.13|101.53|103.02|101.42|61
1683190500000|2023-05-04 08:55:00|103.16|101.56|103.19|101.59|103.19|101.59|103.14|101.54|23
1683190800000|2023-05-04 09:00:00|103.2|101.6|103.27|101.67|103.3|101.7|103.2|101.6|36
1683191100000|2023-05-04 09:05:00|103.25|101.65|103.11|101.51|103.25|101.65|103.03|101.43|48
1683191400000|2023-05-04 09:10:00|103.1|101.5|103|101.4|103.12|101.52|103|101.4|71
1683191700000|2023-05-04 09:15:00|102.96|101.36|102.91|101.31|103.02|101.42|102.9|101.3|110
1683192000000|2023-05-04 09:20:00|102.92|101.32|102.92|101.32|102.93|101.33|102.9|101.3|60
1683192300000|2023-05-04 09:25:00|102.93|101.33|102.93|101.33|102.94|101.34|102.91|101.31|23
1683192600000|2023-05-04 09:30:00|102.94|101.34|102.91|101.31|103.03|101.43|102.91|101.31|31
1683192900000|2023-05-04 09:35:00|102.92|101.32|102.97|101.37|103.02|101.42|102.92|101.32|30
1683193200000|2023-05-04 09:40:00|102.98|101.38|102.96|101.36|102.99|101.39|102.96|101.36|19
1683193500000|2023-05-04 09:45:00|102.97|101.37|103.06|101.46|103.06|101.46|102.91|101.31|45
1683193800000|2023-05-04 09:50:00|103.07|101.47|103.05|101.45|103.08|101.48|103.04|101.44|27
1683194100000|2023-05-04 09:55:00|103.04|101.44|103.01|101.41|103.04|101.44|102.95|101.35|51
1683194400000|2023-05-04 10:00:00|103.02|101.42|102.97|101.37|103.08|101.48|102.96|101.36|47
1683194700000|2023-05-04 10:05:00|102.96|101.36|102.89|101.29|102.98|101.38|102.89|101.29|21
1683195000000|2023-05-04 10:10:00|102.91|101.31|102.94|101.34|102.94|101.34|102.9|101.3|69
1683195300000|2023-05-04 10:15:00|102.95|101.35|102.97|101.37|103|101.4|102.92|101.32|37
1683195600000|2023-05-04 10:20:00|102.95|101.35|103.1|101.5|103.14|101.54|102.91|101.31|91
1683195900000|2023-05-04 10:25:00|103.09|101.49|103.15|101.55|103.24|101.64|103.09|101.49|35
1683196200000|2023-05-04 10:30:00|103.18|101.58|103.33|101.73|103.34|101.74|103.18|101.58|177
1683196500000|2023-05-04 10:35:00|103.32|101.72|103.41|101.81|103.6|102|103.32|101.72|178
1683196800000|2023-05-04 10:40:00|103.4|101.8|103.3|101.7|103.41|101.81|103.28|101.68|207
1683197100000|2023-05-04 10:45:00|103.29|101.69|103.23|101.63|103.34|101.74|103.23|101.63|135
1683197400000|2023-05-04 10:50:00|103.24|101.64|103.32|101.72|103.33|101.73|103.23|101.63|78
1683197700000|2023-05-04 10:55:00|103.33|101.73|103.22|101.62|103.39|101.79|103.21|101.61|142
1683198000000|2023-05-04 11:00:00|103.21|101.61|103.21|101.61|103.23|101.63|103.17|101.57|115
1683198300000|2023-05-04 11:05:00|103.22|101.62|103.27|101.67|103.29|101.69|103.21|101.61|111
1683198600000|2023-05-04 11:10:00|103.28|101.68|103.34|101.74|103.34|101.74|103.27|101.67|8
1683198900000|2023-05-04 11:15:00|103.33|101.73|103.2|101.6|103.33|101.73|103.18|101.58|41
1683199200000|2023-05-04 11:20:00|103.16|101.56|103.25|101.65|103.25|101.65|103.13|101.53|33
1683199500000|2023-05-04 11:25:00|103.23|101.63|103.22|101.62|103.24|101.64|103.19|101.59|65
1683199800000|2023-05-04 11:30:00|103.23|101.63|103.2|101.6|103.23|101.63|103.18|101.58|73
1683200100000|2023-05-04 11:35:00|103.19|101.59|103.19|101.59|103.2|101.6|103.18|101.58|67
1683200400000|2023-05-04 11:40:00|103.18|101.58|103.1|101.5|103.18|101.58|103.08|101.48|140
1683200700000|2023-05-04 11:45:00|103.11|101.51|103.13|101.53|103.23|101.63|103.1|101.5|115
1683201000000|2023-05-04 11:50:00|103.12|101.52|102.9|101.3|103.14|101.54|102.85|101.25|195
1683201300000|2023-05-04 11:55:00|102.89|101.29|102.87|101.27|102.99|101.39|102.87|101.27|75
1683201600000|2023-05-04 12:00:00|102.88|101.28|102.81|101.21|102.91|101.31|102.76|101.16|137
1683201900000|2023-05-04 12:05:00|102.83|101.23|102.79|101.19|102.83|101.23|102.77|101.17|81
1683202200000|2023-05-04 12:10:00|102.8|101.2|102.76|101.16|102.8|101.2|102.69|101.09|109
1683202500000|2023-05-04 12:15:00|102.74|101.14|102.74|101.14|102.82|101.22|102.62|101.02|198
1683202800000|2023-05-04 12:20:00|102.73|101.13|102.78|101.18|102.78|101.18|102.69|101.09|81
1683203100000|2023-05-04 12:25:00|102.76|101.16|102.76|101.16|102.86|101.26|102.76|101.16|34
1683203400000|2023-05-04 12:30:00|102.75|101.15|102.54|100.94|102.88|101.28|102.54|100.94|87
1683203700000|2023-05-04 12:35:00|102.55|100.95|102.31|100.71|102.59|100.99|102.3|100.7|231
1683204000000|2023-05-04 12:40:00|102.32|100.72|102.33|100.73|102.34|100.74|102.14|100.54|169
1683204300000|2023-05-04 12:45:00|102.32|100.72|102.4|100.8|102.43|100.83|102.27|100.67|215
1683204600000|2023-05-04 12:50:00|102.41|100.81|102.47|100.87|102.48|100.88|102.38|100.78|62
1683204900000|2023-05-04 12:55:00|102.48|100.88|102.38|100.78|102.51|100.91|102.37|100.77|52
1683205200000|2023-05-04 13:00:00|102.39|100.79|102.53|100.93|102.53|100.93|102.38|100.78|50
1683205500000|2023-05-04 13:05:00|102.52|100.92|102.51|100.91|102.52|100.92|102.5|100.9|28
1683205800000|2023-05-04 13:10:00|102.5|100.9|102.51|100.91|102.51|100.91|102.41|100.81|51
1683206100000|2023-05-04 13:15:00|102.52|100.92|102.07|100.47|102.52|100.92|101.96|100.36|198
1683206400000|2023-05-04 13:20:00|102.08|100.48|102.26|100.66|102.28|100.68|102.08|100.48|148
1683206700000|2023-05-04 13:25:00|102.25|100.65|102.23|100.63|102.28|100.68|102.1|100.5|176
1683207000000|2023-05-04 13:30:00|102.2|100.6|101.95|100.35|102.24|100.64|101.91|100.31|168
1683207300000|2023-05-04 13:35:00|101.94|100.34|101.62|100.02|101.95|100.35|101.5|99.9|307
1683207600000|2023-05-04 13:40:00|101.61|100.01|101.5|99.9|101.63|100.03|101.38|99.78|293
1683207900000|2023-05-04 13:45:00|101.49|99.89|101.75|100.15|101.76|100.16|101.48|99.88|141
1683208200000|2023-05-04 13:50:00|101.76|100.16|101.77|100.17|101.92|100.32|101.6|100|114
1683208500000|2023-05-04 13:55:00|101.78|100.18|101.68|100.08|101.79|100.19|101.58|99.98|174
1683208800000|2023-05-04 14:00:00|101.67|100.07|101.86|100.26|101.88|100.28|101.67|100.07|76
1683209100000|2023-05-04 14:05:00|101.87|100.27|101.77|100.17|101.87|100.27|101.67|100.07|116
1683209400000|2023-05-04 14:10:00|101.75|100.15|101.79|100.19|101.86|100.26|101.75|100.15|124
1683209700000|2023-05-04 14:15:00|101.78|100.18|101.86|100.26|101.86|100.26|101.57|99.97|210
1683210000000|2023-05-04 14:20:00|101.87|100.27|101.78|100.18|101.87|100.27|101.67|100.07|170
1683210300000|2023-05-04 14:25:00|101.77|100.17|101.78|100.18|101.87|100.27|101.76|100.16|107
1683210600000|2023-05-04 14:30:00|101.77|100.17|101.85|100.25|101.85|100.25|101.63|100.03|139
1683210900000|2023-05-04 14:35:00|101.86|100.26|101.81|100.21|101.88|100.28|101.79|100.19|85
1683211200000|2023-05-04 14:40:00|101.8|100.2|101.79|100.19|101.87|100.27|101.78|100.18|44
1683211500000|2023-05-04 14:45:00|101.78|100.18|101.77|100.17|101.93|100.33|101.69|100.09|133
1683211800000|2023-05-04 14:50:00|101.76|100.16|101.65|100.05|101.8|100.2|101.58|99.98|144
1683212100000|2023-05-04 14:55:00|101.64|100.04|101.6|100|101.68|100.08|101.55|99.95|151
1683212400000|2023-05-04 15:00:00|101.61|100.01|101.59|99.99|101.71|100.11|101.58|99.98|125
1683212700000|2023-05-04 15:05:00|101.6|100|101.72|100.12|101.73|100.13|101.56|99.96|150
1683213000000|2023-05-04 15:10:00|101.71|100.11|101.85|100.25|101.89|100.29|101.71|100.11|94
1683213300000|2023-05-04 15:15:00|101.84|100.24|101.53|99.93|101.84|100.24|101.48|99.88|116
1683213600000|2023-05-04 15:20:00|101.52|99.92|101.61|100.01|101.61|100.01|101.5|99.9|52
1683213900000|2023-05-04 15:25:00|101.6|100|101.45|99.85|101.61|100.01|101.42|99.82|93
1683214200000|2023-05-04 15:30:00|101.44|99.84|101.44|99.84|101.45|99.85|101.36|99.76|95
1683214500000|2023-05-04 15:35:00|101.43|99.83|101.39|99.79|101.44|99.84|101.38|99.78|58
1683214800000|2023-05-04 15:40:00|101.4|99.8|101.23|99.63|101.4|99.8|101.23|99.63|35
1683215100000|2023-05-04 15:45:00|101.22|99.62|101.29|99.69|101.3|99.7|101.04|99.44|57
1683215400000|2023-05-04 15:50:00|101.3|99.7|101.05|99.45|101.3|99.7|101.05|99.45|45
1683215700000|2023-05-04 15:55:00|101.06|99.46|101.09|99.49|101.11|99.51|100.97|99.37|74
1683216000000|2023-05-04 16:00:00|101.1|99.5|100.91|99.31|101.1|99.5|100.85|99.25|113
1683216300000|2023-05-04 16:05:00|100.9|99.3|101.16|99.56|101.16|99.56|100.86|99.26|51
1683216600000|2023-05-04 16:10:00|101.22|99.62|101.21|99.61|101.23|99.63|101.11|99.51|113
1683216900000|2023-05-04 16:15:00|101.22|99.62|101.31|99.71|101.32|99.72|101.11|99.51|128
1683217200000|2023-05-04 16:20:00|101.32|99.72|101.23|99.63|101.32|99.72|101.21|99.61|125
1683217500000|2023-05-04 16:25:00|101.24|99.64|101.28|99.68|101.28|99.68|101.23|99.63|52
1683217800000|2023-05-04 16:30:00|101.27|99.67|101.17|99.57|101.32|99.72|101.12|99.52|106
1683218100000|2023-05-04 16:35:00|101.18|99.58|101.22|99.62|101.24|99.64|101.17|99.57|40
1683218400000|2023-05-04 16:40:00|101.21|99.61|101.24|99.64|101.27|99.67|101.21|99.61|54
1683218700000|2023-05-04 16:45:00|101.23|99.63|101.32|99.72|101.33|99.73|101.21|99.61|61
1683219000000|2023-05-04 16:50:00|101.31|99.71|101.21|99.61|101.31|99.71|101.07|99.47|42
1683219300000|2023-05-04 16:55:00|101.2|99.6|101.39|99.79|101.4|99.8|101.2|99.6|50
1683219600000|2023-05-04 17:00:00|101.38|99.78|101.21|99.61|101.39|99.79|101.21|99.61|65
1683219900000|2023-05-04 17:05:00|101.22|99.62|101.33|99.73|101.34|99.74|101.21|99.61|66
1683220200000|2023-05-04 17:10:00|101.34|99.74|101.32|99.72|101.34|99.74|101.31|99.71|55
1683220500000|2023-05-04 17:15:00|101.33|99.73|101.43|99.83|101.45|99.85|101.32|99.72|126
1683220800000|2023-05-04 17:20:00|101.45|99.85|101.49|99.89|101.49|99.89|101.42|99.82|113
1683221100000|2023-05-04 17:25:00|101.48|99.88|101.19|99.59|101.48|99.88|101.09|99.49|114
1683221400000|2023-05-04 17:30:00|101.2|99.6|101.1|99.5|101.21|99.61|100.99|99.39|78
1683221700000|2023-05-04 17:35:00|101.09|99.49|101.1|99.5|101.11|99.51|101.02|99.42|59
1683222000000|2023-05-04 17:40:00|101.09|99.49|101.02|99.42|101.1|99.5|100.98|99.38|56
1683222300000|2023-05-04 17:45:00|101.03|99.43|100.97|99.37|101.07|99.47|100.89|99.29|79
1683222600000|2023-05-04 17:50:00|100.98|99.38|101.1|99.5|101.11|99.51|100.98|99.38|26
1683222900000|2023-05-04 17:55:00|101.11|99.51|101.13|99.53|101.13|99.53|101|99.4|132
1683223200000|2023-05-04 18:00:00|101.12|99.52|101.15|99.55|101.15|99.55|101.06|99.46|99
1683223500000|2023-05-04 18:05:00|101.16|99.56|101.19|99.59|101.21|99.61|101.09|99.49|40
1683223800000|2023-05-04 18:10:00|101.18|99.58|101.13|99.53|101.19|99.59|101.06|99.46|112
1683224100000|2023-05-04 18:15:00|101.12|99.52|100.98|99.38|101.14|99.54|100.89|99.29|129
1683224400000|2023-05-04 18:20:00|100.99|99.39|100.98|99.38|101.09|99.49|100.86|99.26|103
1683224700000|2023-05-04 18:25:00|100.97|99.37|100.96|99.36|101|99.4|100.88|99.28|92
1683225000000|2023-05-04 18:30:00|100.89|99.29|100.95|99.35|100.97|99.37|100.83|99.23|94
1683225300000|2023-05-04 18:35:00|100.96|99.36|100.94|99.34|101.06|99.46|100.93|99.33|58
1683225600000|2023-05-04 18:40:00|100.95|99.35|100.88|99.28|100.97|99.37|100.87|99.27|69
1683225900000|2023-05-04 18:45:00|100.89|99.29|100.96|99.36|100.99|99.39|100.88|99.28|100
1683226200000|2023-05-04 18:50:00|100.95|99.35|100.98|99.38|101.01|99.41|100.88|99.28|51
1683226500000|2023-05-04 18:55:00|100.97|99.37|100.98|99.38|101|99.4|100.96|99.36|60
1683226800000|2023-05-04 19:00:00|100.97|99.37|101|99.4|101.02|99.42|100.95|99.35|71
1683227100000|2023-05-04 19:05:00|100.99|99.39|100.98|99.38|101|99.4|100.96|99.36|24
1683227400000|2023-05-04 19:10:00|100.97|99.37|100.89|99.29|100.99|99.39|100.87|99.27|53
1683227700000|2023-05-04 19:15:00|100.88|99.28|100.91|99.31|100.92|99.32|100.76|99.16|79
1683228000000|2023-05-04 19:20:00|100.9|99.3|100.98|99.38|100.99|99.39|100.86|99.26|44
1683228300000|2023-05-04 19:25:00|100.99|99.39|101.15|99.55|101.17|99.57|100.98|99.38|37
1683228600000|2023-05-04 19:30:00|101.16|99.56|101.31|99.71|101.31|99.71|101.15|99.55|55
1683228900000|2023-05-04 19:35:00|101.29|99.69|101.3|99.7|101.31|99.71|101.29|99.69|40
1683229200000|2023-05-04 19:40:00|101.31|99.71|101.27|99.67|101.31|99.71|101.17|99.57|65
1683229500000|2023-05-04 19:45:00|101.26|99.66|101.21|99.61|101.3|99.7|101.15|99.55|134
1683229800000|2023-05-04 19:50:00|101.19|99.59|101.15|99.55|101.23|99.63|101.15|99.55|143
1683230100000|2023-05-04 19:55:00|101.16|99.56|101.19|99.59|101.22|99.62|101.15|99.55|79
1683230400000|2023-05-04 20:00:00|101.2|99.6|101.1|99.5|101.23|99.63|101.09|99.49|70
1683230700000|2023-05-04 20:05:00|101.09|99.49|101.05|99.45|101.12|99.52|101.05|99.45|68
1683231000000|2023-05-04 20:10:00|101.07|99.47|101.07|99.47|101.14|99.54|101.05|99.45|137
1683231300000|2023-05-04 20:15:00|101.08|99.48|101.06|99.46|101.15|99.55|101.05|99.45|48
1683231600000|2023-05-04 20:20:00|101.08|99.48|101.06|99.46|101.14|99.54|101.05|99.45|69
1683231900000|2023-05-04 20:25:00|101.08|99.48|101.15|99.55|101.17|99.57|101.03|99.43|87
1683232200000|2023-05-04 20:30:00|101.14|99.54|101.17|99.57|101.25|99.65|101.09|99.49|184
1683232500000|2023-05-04 20:35:00|101.16|99.56|101.15|99.55|101.18|99.58|101.13|99.53|51
1683232800000|2023-05-04 20:40:00|101.14|99.54|101.18|99.58|101.18|99.58|101.13|99.53|33
1683233100000|2023-05-04 20:45:00|101.15|99.55|101.07|99.47|101.16|99.56|101.07|99.47|35
1683233400000|2023-05-04 20:50:00|101.08|99.48|101.19|99.59|101.2|99.6|101.06|99.46|69
1683233700000|2023-05-04 20:55:00|101.2|99.6|101.21|99.61|101.22|99.62|101.13|99.53|56
1683234000000|2023-05-04 21:00:00|101.2|99.6|101.32|99.72|101.34|99.74|101.2|99.6|37
1683234300000|2023-05-04 21:05:00|101.33|99.73|101.38|99.78|101.4|99.8|101.33|99.73|34
1683234600000|2023-05-04 21:10:00|101.4|99.8|101.3|99.7|101.4|99.8|101.3|99.7|32
1683234900000|2023-05-04 21:15:00|101.31|99.71|101.29|99.69|101.31|99.71|101.27|99.67|45
1683235200000|2023-05-04 21:20:00|101.28|99.68|101.17|99.57|101.29|99.69|101.17|99.57|28
1683235500000|2023-05-04 21:25:00|101.18|99.58|101.18|99.58|101.2|99.6|101.17|99.57|13
1683235800000|2023-05-04 21:30:00|101.17|99.57|101.15|99.55|101.19|99.59|101.13|99.53|35
1683236100000|2023-05-04 21:35:00|101.16|99.56|101.05|99.45|101.16|99.56|101.05|99.45|28
1683236400000|2023-05-04 21:40:00|101.06|99.46|101.06|99.46|101.08|99.48|101|99.4|58
1683236700000|2023-05-04 21:45:00|101.07|99.47|100.99|99.39|101.08|99.48|100.98|99.38|115
1683237000000|2023-05-04 21:50:00|100.98|99.38|100.98|99.38|101.01|99.41|100.98|99.38|25
1683237300000|2023-05-04 21:55:00|100.99|99.39|101.02|99.42|101.04|99.44|100.98|99.38|22
1683237600000|2023-05-04 22:00:00|101.03|99.43|100.95|99.35|101.03|99.43|100.93|99.33|39
1683237900000|2023-05-04 22:05:00|100.94|99.34|100.95|99.35|100.98|99.38|100.94|99.34|65
1683238200000|2023-05-04 22:10:00|100.96|99.36|100.96|99.36|100.96|99.36|100.91|99.31|37
1683238500000|2023-05-04 22:15:00|100.95|99.35|100.92|99.32|100.98|99.38|100.89|99.29|56
1683238800000|2023-05-04 22:20:00|100.93|99.33|100.97|99.37|101.01|99.41|100.84|99.24|112
1683239100000|2023-05-04 22:25:00|100.96|99.36|100.98|99.38|100.99|99.39|100.91|99.31|64
1683239400000|2023-05-04 22:30:00|100.97|99.37|101.08|99.48|101.08|99.48|100.97|99.37|62
1683239700000|2023-05-04 22:35:00|101.11|99.51|101.17|99.57|101.2|99.6|101.07|99.47|54
1683240000000|2023-05-04 22:40:00|101.18|99.58|101.16|99.56|101.19|99.59|101.07|99.47|68
1683240300000|2023-05-04 22:45:00|101.15|99.55|101.17|99.57|101.18|99.58|101.05|99.45|33
1683240600000|2023-05-04 22:50:00|101.18|99.58|101.27|99.67|101.27|99.67|101.17|99.57|31
1683240900000|2023-05-04 22:55:00|101.26|99.66|101.19|99.59|101.26|99.66|101.18|99.58|21
1683241200000|2023-05-04 23:00:00|101.18|99.58|101.25|99.65|101.26|99.66|101.18|99.58|68
1683241500000|2023-05-04 23:05:00|101.2|99.6|101.28|99.68|101.34|99.74|101.18|99.58|82
1683241800000|2023-05-04 23:10:00|101.27|99.67|101.3|99.7|101.33|99.73|101.26|99.66|133
1683242100000|2023-05-04 23:15:00|101.32|99.72|101.24|99.64|101.34|99.74|101.24|99.64|32
1683242400000|2023-05-04 23:20:00|101.26|99.66|101.25|99.65|101.26|99.66|101.24|99.64|24
1683242700000|2023-05-04 23:25:00|101.26|99.66|101.25|99.65|101.28|99.68|101.24|99.64|47
1683243000000|2023-05-04 23:30:00|101.26|99.66|101.25|99.65|101.29|99.69|101.24|99.64|84
1683243300000|2023-05-04 23:35:00|101.28|99.68|101.34|99.74|101.35|99.75|101.24|99.64|156
1683243600000|2023-05-04 23:40:00|101.35|99.75|101.24|99.64|101.35|99.75|101.23|99.63|111
1683243900000|2023-05-04 23:45:00|101.23|99.63|101.25|99.65|101.28|99.68|101.23|99.63|83
1683244200000|2023-05-04 23:50:00|101.24|99.64|101.24|99.64|101.29|99.69|101.23|99.63|81
1683244500000|2023-05-04 23:55:00|101.26|99.66|101.3|99.7|101.32|99.72|101.24|99.64|61
1683244800000|2023-05-05 00:00:00|101.31|99.71|101.28|99.68|101.32|99.72|101.22|99.62|113
1683245100000|2023-05-05 00:05:00|101.29|99.69|101.35|99.75|101.37|99.77|101.21|99.61|118
1683245400000|2023-05-05 00:10:00|101.34|99.74|101.33|99.73|101.36|99.76|101.33|99.73|101
1683245700000|2023-05-05 00:15:00|101.34|99.74|101.33|99.73|101.36|99.76|101.26|99.66|55
1683246000000|2023-05-05 00:20:00|101.34|99.74|101.28|99.68|101.35|99.75|101.27|99.67|37
1683246300000|2023-05-05 00:25:00|101.27|99.67|101.4|99.8|101.43|99.83|101.27|99.67|80
1683246600000|2023-05-05 00:30:00|101.39|99.79|101.38|99.78|101.47|99.87|101.37|99.77|142
1683246900000|2023-05-05 00:35:00|101.37|99.77|101.41|99.81|101.41|99.81|101.27|99.67|140
1683247200000|2023-05-05 00:40:00|101.4|99.8|101.38|99.78|101.4|99.8|101.31|99.71|77
1683247500000|2023-05-05 00:45:00|101.37|99.77|101.47|99.87|101.49|99.89|101.37|99.77|82
1683247800000|2023-05-05 00:50:00|101.49|99.89|101.39|99.79|101.49|99.89|101.37|99.77|70
1683248100000|2023-05-05 00:55:00|101.4|99.8|101.2|99.6|101.42|99.82|101.19|99.59|128
1683248400000|2023-05-05 01:00:00|101.22|99.62|101.19|99.59|101.32|99.72|101.13|99.53|102
1683248700000|2023-05-05 01:05:00|101.2|99.6|101.08|99.48|101.24|99.64|101.08|99.48|70
1683249000000|2023-05-05 01:10:00|101.07|99.47|100.99|99.39|101.13|99.53|100.98|99.38|100
1683249300000|2023-05-05 01:15:00|101|99.4|100.94|99.34|101.01|99.41|100.88|99.28|59
1683249600000|2023-05-05 01:20:00|100.93|99.33|100.98|99.38|101|99.4|100.92|99.32|40
1683249900000|2023-05-05 01:25:00|100.96|99.36|101.1|99.5|101.1|99.5|100.9|99.3|54
1683250200000|2023-05-05 01:30:00|101.09|99.49|101.51|99.91|101.55|99.95|101.03|99.43|224
1683250500000|2023-05-05 01:35:00|101.53|99.93|101.69|100.09|101.69|100.09|101.43|99.83|173
1683250800000|2023-05-05 01:40:00|101.7|100.1|101.86|100.26|101.88|100.28|101.69|100.09|147
1683251100000|2023-05-05 01:45:00|101.87|100.27|101.68|100.08|101.87|100.27|101.59|99.99|131
1683251400000|2023-05-05 01:50:00|101.66|100.06|101.78|100.18|101.78|100.18|101.65|100.05|120
1683251700000|2023-05-05 01:55:00|101.77|100.17|101.72|100.12|101.81|100.21|101.65|100.05|119
1683252000000|2023-05-05 02:00:00|101.71|100.11|101.95|100.35|101.99|100.39|101.7|100.1|234
1683252300000|2023-05-05 02:05:00|101.96|100.36|101.66|100.06|101.96|100.36|101.66|100.06|213
1683252600000|2023-05-05 02:10:00|101.68|100.08|101.6|100|101.82|100.22|101.53|99.93|186
1683252900000|2023-05-05 02:15:00|101.59|99.99|101.41|99.81|101.59|99.99|101.39|99.79|125
1683253200000|2023-05-05 02:20:00|101.42|99.82|101.73|100.13|101.74|100.14|101.42|99.82|47
1683253500000|2023-05-05 02:25:00|101.74|100.14|101.61|100.01|101.74|100.14|101.58|99.98|70
1683253800000|2023-05-05 02:30:00|101.6|100|101.67|100.07|101.68|100.08|101.58|99.98|43
1683254100000|2023-05-05 02:35:00|101.69|100.09|101.57|99.97|101.7|100.1|101.57|99.97|15
1683254400000|2023-05-05 02:40:00|101.58|99.98|101.68|100.08|101.72|100.12|101.57|99.97|152
1683254700000|2023-05-05 02:45:00|101.69|100.09|101.68|100.08|101.69|100.09|101.51|99.91|90
1683255000000|2023-05-05 02:50:00|101.67|100.07|101.55|99.95|101.67|100.07|101.55|99.95|52
1683255300000|2023-05-05 02:55:00|101.54|99.94|101.46|99.86|101.59|99.99|101.41|99.81|119
1683255600000|2023-05-05 03:00:00|101.47|99.87|101.43|99.83|101.56|99.96|101.39|99.79|128
1683255900000|2023-05-05 03:05:00|101.41|99.81|101.47|99.87|101.48|99.88|101.4|99.8|103
1683256200000|2023-05-05 03:10:00|101.48|99.88|101.44|99.84|101.49|99.89|101.42|99.82|68
1683256500000|2023-05-05 03:15:00|101.43|99.83|101.34|99.74|101.44|99.84|101.31|99.71|32
1683256800000|2023-05-05 03:20:00|101.33|99.73|101.4|99.8|101.5|99.9|101.33|99.73|99
1683257100000|2023-05-05 03:25:00|101.41|99.81|101.38|99.78|101.42|99.82|101.34|99.74|73
1683257400000|2023-05-05 03:30:00|101.39|99.79|101.41|99.81|101.51|99.91|101.39|99.79|102
1683257700000|2023-05-05 03:35:00|101.4|99.8|101.48|99.88|101.48|99.88|101.39|99.79|23
1683258000000|2023-05-05 03:40:00|101.49|99.89|101.39|99.79|101.5|99.9|101.38|99.78|72
1683258300000|2023-05-05 03:45:00|101.4|99.8|101.29|99.69|101.4|99.8|101.28|99.68|33
1683258600000|2023-05-05 03:50:00|101.28|99.68|101.16|99.56|101.3|99.7|101.15|99.55|173
1683258900000|2023-05-05 03:55:00|101.15|99.55|101.3|99.7|101.31|99.71|101.14|99.54|90
1683259200000|2023-05-05 04:00:00|101.29|99.69|101.31|99.71|101.31|99.71|101.19|99.59|66
1683259500000|2023-05-05 04:05:00|101.3|99.7|101.48|99.88|101.49|99.89|101.3|99.7|80
1683259800000|2023-05-05 04:10:00|101.49|99.89|101.57|99.97|101.57|99.97|101.49|99.89|25
1683260100000|2023-05-05 04:15:00|101.56|99.96|101.4|99.8|101.56|99.96|101.37|99.77|25
1683260400000|2023-05-05 04:20:00|101.41|99.81|101.39|99.79|101.41|99.81|101.38|99.78|36
1683260700000|2023-05-05 04:25:00|101.4|99.8|101.5|99.9|101.57|99.97|101.4|99.8|24
1683261000000|2023-05-05 04:30:00|101.51|99.91|101.49|99.89|101.54|99.94|101.49|99.89|27
1683261300000|2023-05-05 04:35:00|101.48|99.88|101.61|100.01|101.61|100.01|101.47|99.87|95
1683261600000|2023-05-05 04:40:00|101.6|100|101.61|100.01|101.62|100.02|101.59|99.99|76
1683261900000|2023-05-05 04:45:00|101.6|100|101.62|100.02|101.63|100.03|101.59|99.99|56
1683262200000|2023-05-05 04:50:00|101.63|100.03|101.73|100.13|101.73|100.13|101.61|100.01|91
1683262500000|2023-05-05 04:55:00|101.72|100.12|101.63|100.03|101.73|100.13|101.6|100|56
1683262800000|2023-05-05 05:00:00|101.62|100.02|101.6|100|101.63|100.03|101.59|99.99|19
1683263100000|2023-05-05 05:05:00|101.61|100.01|101.56|99.96|101.61|100.01|101.54|99.94|67
1683263400000|2023-05-05 05:10:00|101.55|99.95|101.4|99.8|101.6|100|101.4|99.8|98
1683263700000|2023-05-05 05:15:00|101.38|99.78|101.33|99.73|101.39|99.79|101.3|99.7|19
1683264000000|2023-05-05 05:20:00|101.32|99.72|101.38|99.78|101.39|99.79|101.3|99.7|144
1683264300000|2023-05-05 05:25:00|101.39|99.79|101.43|99.83|101.43|99.83|101.35|99.75|157
1683264600000|2023-05-05 05:30:00|101.42|99.82|101.44|99.84|101.44|99.84|101.39|99.79|40
1683264900000|2023-05-05 05:35:00|101.43|99.83|101.43|99.83|101.45|99.85|101.42|99.82|47
1683265200000|2023-05-05 05:40:00|101.44|99.84|101.51|99.91|101.51|99.91|101.43|99.83|31
1683265500000|2023-05-05 05:45:00|101.5|99.9|101.5|99.9|101.52|99.92|101.48|99.88|109
1683265800000|2023-05-05 05:50:00|101.51|99.91|101.48|99.88|101.53|99.93|101.48|99.88|30
1683266100000|2023-05-05 05:55:00|101.49|99.89|101.43|99.83|101.49|99.89|101.42|99.82|9
1683266400000|2023-05-05 06:00:00|101.44|99.84|101.48|99.88|101.51|99.91|101.44|99.84|55
1683266700000|2023-05-05 06:05:00|101.49|99.89|101.48|99.88|101.5|99.9|101.47|99.87|6
1683267000000|2023-05-05 06:10:00|101.47|99.87|101.39|99.79|101.48|99.88|101.39|99.79|62
1683267300000|2023-05-05 06:15:00|101.38|99.78|101.49|99.89|101.5|99.9|101.38|99.78|30
1683267600000|2023-05-05 06:20:00|101.48|99.88|101.41|99.81|101.49|99.89|101.4|99.8|27
1683267900000|2023-05-05 06:25:00|101.42|99.82|101.42|99.82|101.42|99.82|101.4|99.8|55
1683268200000|2023-05-05 06:30:00|101.41|99.81|101.43|99.83|101.43|99.83|101.41|99.81|69
1683268500000|2023-05-05 06:35:00|101.42|99.82|101.51|99.91|101.57|99.97|101.41|99.81|60
1683268800000|2023-05-05 06:40:00|101.52|99.92|101.51|99.91|101.55|99.95|101.49|99.89|44
1683269100000|2023-05-05 06:45:00|101.5|99.9|101.41|99.81|101.52|99.92|101.4|99.8|24
1683269400000|2023-05-05 06:50:00|101.4|99.8|101.41|99.81|101.41|99.81|101.4|99.8|10
1683269700000|2023-05-05 06:55:00|101.4|99.8|101.44|99.84|101.44|99.84|101.38|99.78|42
1683270000000|2023-05-05 07:00:00|101.47|99.87|101.71|100.11|101.78|100.18|101.47|99.87|73
1683270300000|2023-05-05 07:05:00|101.74|100.14|101.49|99.89|101.75|100.15|101.49|99.89|45
1683270600000|2023-05-05 07:10:00|101.48|99.88|101.22|99.62|101.48|99.88|101.13|99.53|54
1683270900000|2023-05-05 07:15:00|101.23|99.63|101.32|99.72|101.33|99.73|101.18|99.58|51
1683271200000|2023-05-05 07:20:00|101.33|99.73|101.32|99.72|101.33|99.73|101.19|99.59|69
1683271500000|2023-05-05 07:25:00|101.33|99.73|101.34|99.74|101.39|99.79|101.33|99.73|47
1683271800000|2023-05-05 07:30:00|101.33|99.73|101.35|99.75|101.4|99.8|101.28|99.68|132
1683272100000|2023-05-05 07:35:00|101.34|99.74|101.31|99.71|101.36|99.76|101.28|99.68|102
1683272400000|2023-05-05 07:40:00|101.32|99.72|101.35|99.75|101.45|99.85|101.24|99.64|103
1683272700000|2023-05-05 07:45:00|101.34|99.74|101.39|99.79|101.43|99.83|101.29|99.69|89
1683273000000|2023-05-05 07:50:00|101.38|99.78|101.4|99.8|101.47|99.87|101.3|99.7|59
1683273300000|2023-05-05 07:55:00|101.39|99.79|101.3|99.7|101.39|99.79|101.3|99.7|46
1683273600000|2023-05-05 08:00:00|101.29|99.69|101.2|99.6|101.32|99.72|101.2|99.6|36
1683273900000|2023-05-05 08:05:00|101.21|99.61|101.24|99.64|101.25|99.65|101.18|99.58|118
1683274200000|2023-05-05 08:10:00|101.22|99.62|101.37|99.77|101.37|99.77|101.2|99.6|116
1683274500000|2023-05-05 08:15:00|101.38|99.78|101.34|99.74|101.41|99.81|101.29|99.69|91
1683274800000|2023-05-05 08:20:00|101.35|99.75|101.33|99.73|101.36|99.76|101.31|99.71|159
1683275100000|2023-05-05 08:25:00|101.31|99.71|101.34|99.74|101.34|99.74|101.21|99.61|56
1683275400000|2023-05-05 08:30:00|101.35|99.75|101.37|99.77|101.37|99.77|101.28|99.68|44
1683275700000|2023-05-05 08:35:00|101.32|99.72|101.23|99.63|101.32|99.72|101.2|99.6|37
1683276000000|2023-05-05 08:40:00|101.24|99.64|101.21|99.61|101.24|99.64|101.2|99.6|58
1683276300000|2023-05-05 08:45:00|101.2|99.6|101.21|99.61|101.22|99.62|101.17|99.57|37
1683276600000|2023-05-05 08:50:00|101.2|99.6|101.18|99.58|101.21|99.61|101.11|99.51|56
1683276900000|2023-05-05 08:55:00|101.19|99.59|101.11|99.51|101.22|99.62|101.11|99.51|40
1683277200000|2023-05-05 09:00:00|101.13|99.53|101.11|99.51|101.21|99.61|101.11|99.51|39
1683277500000|2023-05-05 09:05:00|101.1|99.5|100.94|99.34|101.1|99.5|100.92|99.32|164
1683277800000|2023-05-05 09:10:00|100.93|99.33|100.91|99.31|101.05|99.45|100.9|99.3|206
1683278100000|2023-05-05 09:15:00|100.9|99.3|101.03|99.43|101.04|99.44|100.9|99.3|130
1683278400000|2023-05-05 09:20:00|101.02|99.42|101.07|99.47|101.15|99.55|101.02|99.42|51
1683278700000|2023-05-05 09:25:00|101.06|99.46|100.99|99.39|101.07|99.47|100.99|99.39|43
1683279000000|2023-05-05 09:30:00|101.01|99.41|101.03|99.43|101.11|99.51|100.98|99.38|78
1683279300000|2023-05-05 09:35:00|101.04|99.44|101.13|99.53|101.13|99.53|101.02|99.42|71
1683279600000|2023-05-05 09:40:00|101.12|99.52|101.11|99.51|101.13|99.53|101.09|99.49|46
1683279900000|2023-05-05 09:45:00|101.1|99.5|101.07|99.47|101.16|99.56|101.07|99.47|88
1683280200000|2023-05-05 09:50:00|101.08|99.48|100.93|99.33|101.08|99.48|100.91|99.31|119
1683280500000|2023-05-05 09:55:00|100.92|99.32|101.1|99.5|101.1|99.5|100.91|99.31|75
1683280800000|2023-05-05 10:00:00|101.11|99.51|101.25|99.65|101.26|99.66|101.1|99.5|42
1683281100000|2023-05-05 10:05:00|101.24|99.64|101.16|99.56|101.28|99.68|101.13|99.53|84
1683281400000|2023-05-05 10:10:00|101.15|99.55|101.22|99.62|101.26|99.66|101.15|99.55|44
1683281700000|2023-05-05 10:15:00|101.23|99.63|101.22|99.62|101.28|99.68|101.22|99.62|23
1683282000000|2023-05-05 10:20:00|101.21|99.61|101.32|99.72|101.34|99.74|101.21|99.61|14
1683282300000|2023-05-05 10:25:00|101.31|99.71|101.42|99.82|101.43|99.83|101.31|99.71|31
1683282600000|2023-05-05 10:30:00|101.43|99.83|101.49|99.89|101.49|99.89|101.4|99.8|47
1683282900000|2023-05-05 10:35:00|101.5|99.9|101.42|99.82|101.5|99.9|101.4|99.8|72
1683283200000|2023-05-05 10:40:00|101.41|99.81|101.49|99.89|101.51|99.91|101.4|99.8|84
1683283500000|2023-05-05 10:45:00|101.5|99.9|101.6|100|101.6|100|101.49|99.89|30
1683283800000|2023-05-05 10:50:00|101.59|99.99|101.51|99.91|101.6|100|101.49|99.89|58
1683284100000|2023-05-05 10:55:00|101.52|99.92|101.57|99.97|101.57|99.97|101.51|99.91|21
1683284400000|2023-05-05 11:00:00|101.58|99.98|101.5|99.9|101.58|99.98|101.49|99.89|28
1683284700000|2023-05-05 11:05:00|101.51|99.91|101.45|99.85|101.51|99.91|101.41|99.81|45
1683285000000|2023-05-05 11:10:00|101.43|99.83|101.53|99.93|101.62|100.02|101.43|99.83|164
1683285300000|2023-05-05 11:15:00|101.52|99.92|101.53|99.93|101.6|100|101.51|99.91|88
1683285600000|2023-05-05 11:20:00|101.52|99.92|101.42|99.82|101.53|99.93|101.38|99.78|155
1683285900000|2023-05-05 11:25:00|101.43|99.83|101.45|99.85|101.45|99.85|101.33|99.73|134
1683286200000|2023-05-05 11:30:00|101.43|99.83|101.24|99.64|101.46|99.86|101.22|99.62|158
1683286500000|2023-05-05 11:35:00|101.23|99.63|101.32|99.72|101.34|99.74|101.22|99.62|89
1683286800000|2023-05-05 11:40:00|101.33|99.73|101.33|99.73|101.36|99.76|101.31|99.71|124
1683287100000|2023-05-05 11:45:00|101.35|99.75|101.4|99.8|101.45|99.85|101.35|99.75|46
1683287400000|2023-05-05 11:50:00|101.41|99.81|101.55|99.95|101.64|100.04|101.41|99.81|40
1683287700000|2023-05-05 11:55:00|101.56|99.96|101.53|99.93|101.67|100.07|101.51|99.91|138
1683288000000|2023-05-05 12:00:00|101.52|99.92|101.56|99.96|101.64|100.04|101.51|99.91|244
1683288300000|2023-05-05 12:05:00|101.57|99.97|101.41|99.81|101.57|99.97|101.4|99.8|44
1683288600000|2023-05-05 12:10:00|101.4|99.8|101.5|99.9|101.55|99.95|101.4|99.8|193
1683288900000|2023-05-05 12:15:00|101.48|99.88|101.41|99.81|101.54|99.94|101.32|99.72|189
1683289200000|2023-05-05 12:20:00|101.42|99.82|101.38|99.78|101.43|99.83|101.37|99.77|60
1683289500000|2023-05-05 12:25:00|101.39|99.79|101.34|99.74|101.41|99.81|101.29|99.69|50
1683289800000|2023-05-05 12:30:00|101.33|99.73|99.85|98.25|101.56|99.96|97.83|96.23|593
1683290100000|2023-05-05 12:35:00|99.86|98.26|99.91|98.31|100.07|98.47|99.71|98.11|333
1683290400000|2023-05-05 12:40:00|99.87|98.27|100.03|98.43|100.15|98.55|99.74|98.14|204
1683290700000|2023-05-05 12:45:00|100.02|98.42|100.45|98.85|100.66|99.06|100.02|98.42|275
1683291000000|2023-05-05 12:50:00|100.46|98.86|100.24|98.64|100.55|98.95|100.23|98.63|225
1683291300000|2023-05-05 12:55:00|100.25|98.65|100.1|98.5|100.33|98.73|100.09|98.49|186
1683291600000|2023-05-05 13:00:00|100.09|98.49|100.26|98.66|100.27|98.67|100|98.4|192
1683291900000|2023-05-05 13:05:00|100.27|98.67|100.35|98.75|100.36|98.76|100.27|98.67|60
1683292200000|2023-05-05 13:10:00|100.34|98.74|100.53|98.93|100.55|98.95|100.34|98.74|41
1683292500000|2023-05-05 13:15:00|100.54|98.94|100.58|98.98|100.64|99.04|100.48|98.88|168
1683292800000|2023-05-05 13:20:00|100.57|98.97|100.49|98.89|100.64|99.04|100.46|98.86|187
1683293100000|2023-05-05 13:25:00|100.51|98.91|100.71|99.11|100.72|99.12|100.49|98.89|199
1683293400000|2023-05-05 13:30:00|100.72|99.12|100.66|99.06|100.74|99.14|100.64|99.04|234
1683293700000|2023-05-05 13:35:00|100.67|99.07|100.61|99.01|100.67|99.07|100.58|98.98|149
1683294000000|2023-05-05 13:40:00|100.62|99.02|101.04|99.44|101.25|99.65|100.62|99.02|312
1683294300000|2023-05-05 13:45:00|101.05|99.45|101.2|99.6|101.23|99.63|101.02|99.42|138
1683294600000|2023-05-05 13:50:00|101.21|99.61|101.09|99.49|101.31|99.71|101.08|99.48|168
1683294900000|2023-05-05 13:55:00|101.08|99.48|101.18|99.58|101.19|99.59|101.06|99.46|86
1683295200000|2023-05-05 14:00:00|101.19|99.59|101.14|99.54|101.28|99.68|101.06|99.46|142
1683295500000|2023-05-05 14:05:00|101.13|99.53|100.99|99.39|101.26|99.66|100.99|99.39|108
1683295800000|2023-05-05 14:10:00|101|99.4|101.09|99.49|101.11|99.51|100.97|99.37|76
1683296100000|2023-05-05 14:15:00|101.08|99.48|101.09|99.49|101.2|99.6|101.01|99.41|107
1683296400000|2023-05-05 14:20:00|101.08|99.48|101.11|99.51|101.29|99.69|101.08|99.48|175
1683296700000|2023-05-05 14:25:00|101.13|99.53|101.13|99.53|101.22|99.62|101.04|99.44|128
1683297000000|2023-05-05 14:30:00|101.12|99.52|101.36|99.76|101.4|99.8|101.12|99.52|148
1683297300000|2023-05-05 14:35:00|101.37|99.77|101.54|99.94|101.55|99.95|101.37|99.77|215
1683297600000|2023-05-05 14:40:00|101.53|99.93|101.52|99.92|101.63|100.03|101.5|99.9|110
1683297900000|2023-05-05 14:45:00|101.53|99.93|101.5|99.9|101.69|100.09|101.5|99.9|206
1683298200000|2023-05-05 14:50:00|101.49|99.89|101.36|99.76|101.49|99.89|101.33|99.73|170
1683298500000|2023-05-05 14:55:00|101.35|99.75|101.29|99.69|101.42|99.82|101.29|99.69|98
1683298800000|2023-05-05 15:00:00|101.3|99.7|101.54|99.94|101.62|100.02|101.3|99.7|73
1683299100000|2023-05-05 15:05:00|101.55|99.95|101.17|99.57|101.55|99.95|101.13|99.53|93
1683299400000|2023-05-05 15:10:00|101.18|99.58|101.32|99.72|101.34|99.74|101.1|99.5|61
1683299700000|2023-05-05 15:15:00|101.33|99.73|101.43|99.83|101.43|99.83|101.31|99.71|103
1683300000000|2023-05-05 15:20:00|101.44|99.84|101.34|99.74|101.45|99.85|101.34|99.74|39
1683300300000|2023-05-05 15:25:00|101.35|99.75|101.59|99.99|101.63|100.03|101.32|99.72|98
1683300600000|2023-05-05 15:30:00|101.6|100|101.53|99.93|102.04|100.44|101.53|99.93|211
1683300900000|2023-05-05 15:35:00|101.54|99.94|101.18|99.58|101.63|100.03|101.07|99.47|72
1683301200000|2023-05-05 15:40:00|101.17|99.57|101.31|99.71|101.33|99.73|101.07|99.47|82
1683301500000|2023-05-05 15:45:00|101.32|99.72|101.47|99.87|101.6|100|101.32|99.72|97
1683301800000|2023-05-05 15:50:00|101.42|99.82|101.23|99.63|101.42|99.82|101.19|99.59|73
1683302100000|2023-05-05 15:55:00|101.21|99.61|101.32|99.72|101.32|99.72|101.19|99.59|36
1683302400000|2023-05-05 16:00:00|101.33|99.73|102.2|100.6|102.36|100.76|101.32|99.72|291
1683302700000|2023-05-05 16:05:00|102.21|100.61|102.03|100.43|102.33|100.73|102.01|100.41|252
1683303000000|2023-05-05 16:10:00|102.04|100.44|102.19|100.59|102.35|100.75|102.03|100.43|107
1683303300000|2023-05-05 16:15:00|102.18|100.58|102.43|100.83|102.57|100.97|102.18|100.58|133
1683303600000|2023-05-05 16:20:00|102.44|100.84|102.45|100.85|102.67|101.07|102.32|100.72|147
1683303900000|2023-05-05 16:25:00|102.47|100.87|102.37|100.77|102.64|101.04|102.37|100.77|90
1683304200000|2023-05-05 16:30:00|102.36|100.76|102.32|100.72|102.54|100.94|102.23|100.63|77
1683304500000|2023-05-05 16:35:00|102.31|100.71|102.23|100.63|102.39|100.79|102.21|100.61|81
1683304800000|2023-05-05 16:40:00|102.22|100.62|102.45|100.85|102.58|100.98|102.22|100.62|88
1683305100000|2023-05-05 16:45:00|102.44|100.84|102.26|100.66|102.52|100.92|102.25|100.65|69
1683305400000|2023-05-05 16:50:00|102.25|100.65|102.31|100.71|102.38|100.78|102.24|100.64|27
1683305700000|2023-05-05 16:55:00|102.3|100.7|102.36|100.76|102.4|100.8|102.2|100.6|69
1683306000000|2023-05-05 17:00:00|102.37|100.77|102.52|100.92|102.57|100.97|102.37|100.77|72
1683306300000|2023-05-05 17:05:00|102.51|100.91|102.31|100.71|102.59|100.99|102.31|100.71|81
1683306600000|2023-05-05 17:10:00|102.3|100.7|102.26|100.66|102.38|100.78|102.24|100.64|58
1683306900000|2023-05-05 17:15:00|102.27|100.67|102.34|100.74|102.36|100.76|102.24|100.64|69
1683307200000|2023-05-05 17:20:00|102.33|100.73|102.62|101.02|102.63|101.03|102.33|100.73|191
1683307500000|2023-05-05 17:25:00|102.63|101.03|102.37|100.77|102.63|101.03|102.34|100.74|79
1683307800000|2023-05-05 17:30:00|102.38|100.78|102.39|100.79|102.46|100.86|102.35|100.75|55
1683308100000|2023-05-05 17:35:00|102.35|100.75|102.27|100.67|102.45|100.85|102.23|100.63|113
1683308400000|2023-05-05 17:40:00|102.28|100.68|102.45|100.85|102.49|100.89|102.13|100.53|189
1683308700000|2023-05-05 17:45:00|102.44|100.84|102.05|100.45|102.45|100.85|102.02|100.42|116
1683309000000|2023-05-05 17:50:00|102.06|100.46|102.22|100.62|102.22|100.62|102.02|100.42|85
1683309300000|2023-05-05 17:55:00|102.21|100.61|102.16|100.56|102.29|100.69|102.15|100.55|88
1683309600000|2023-05-05 18:00:00|102.15|100.55|102.3|100.7|102.3|100.7|102.14|100.54|108
1683309900000|2023-05-05 18:05:00|102.31|100.71|102.35|100.75|102.49|100.89|102.31|100.71|88
1683310200000|2023-05-05 18:10:00|102.36|100.76|102.38|100.78|102.41|100.81|102.33|100.73|72
1683310500000|2023-05-05 18:15:00|102.37|100.77|102.35|100.75|102.38|100.78|102.31|100.71|39
1683310800000|2023-05-05 18:20:00|102.34|100.74|102.38|100.78|102.48|100.88|102.34|100.74|62
1683311100000|2023-05-05 18:25:00|102.39|100.79|102.35|100.75|102.45|100.85|102.34|100.74|74
1683311400000|2023-05-05 18:30:00|102.36|100.76|102.35|100.75|102.47|100.87|102.33|100.73|66
1683311700000|2023-05-05 18:35:00|102.4|100.8|102.04|100.44|102.43|100.83|102.04|100.44|65
1683312000000|2023-05-05 18:40:00|102.05|100.45|102.08|100.48|102.2|100.6|102.04|100.44|136
1683312300000|2023-05-05 18:45:00|102.07|100.47|101.92|100.32|102.08|100.48|101.92|100.32|160
1683312600000|2023-05-05 18:50:00|101.93|100.33|101.85|100.25|101.97|100.37|101.61|100.01|260
1683312900000|2023-05-05 18:55:00|101.86|100.26|102.04|100.44|102.08|100.48|101.84|100.24|118
1683313200000|2023-05-05 19:00:00|102.07|100.47|102.03|100.43|102.08|100.48|102.01|100.41|59
1683313500000|2023-05-05 19:05:00|102.02|100.42|102.05|100.45|102.13|100.53|102.02|100.42|36
1683313800000|2023-05-05 19:10:00|102.04|100.44|101.9|100.3|102.04|100.44|101.88|100.28|70
1683314100000|2023-05-05 19:15:00|101.86|100.26|101.89|100.29|102.03|100.43|101.84|100.24|44
1683314400000|2023-05-05 19:20:00|101.9|100.3|101.98|100.38|102|100.4|101.9|100.3|20
1683314700000|2023-05-05 19:25:00|101.94|100.34|101.89|100.29|102|100.4|101.81|100.21|64
1683315000000|2023-05-05 19:30:00|101.87|100.27|102.02|100.42|102.05|100.45|101.84|100.24|133
1683315300000|2023-05-05 19:35:00|102.03|100.43|101.96|100.36|102.03|100.43|101.9|100.3|110
1683315600000|2023-05-05 19:40:00|101.99|100.39|102.13|100.53|102.14|100.54|101.92|100.32|52
1683315900000|2023-05-05 19:45:00|102.12|100.52|101.98|100.38|102.12|100.52|101.94|100.34|62
1683316200000|2023-05-05 19:50:00|101.97|100.37|102.08|100.48|102.18|100.58|101.93|100.33|88
1683316500000|2023-05-05 19:55:00|102.09|100.49|102.06|100.46|102.1|100.5|101.94|100.34|141
1683316800000|2023-05-05 20:00:00|102.07|100.47|101.89|100.29|102.16|100.56|101.87|100.27|183
1683317100000|2023-05-05 20:05:00|101.88|100.28|101.98|100.38|102.06|100.46|101.88|100.28|136
1683317400000|2023-05-05 20:10:00|101.97|100.37|102.06|100.46|102.06|100.46|101.95|100.35|89
1683317700000|2023-05-05 20:15:00|102.07|100.47|101.94|100.34|102.07|100.47|101.92|100.32|135
1683318000000|2023-05-05 20:20:00|101.95|100.35|101.96|100.36|101.97|100.37|101.9|100.3|70
1683318300000|2023-05-05 20:25:00|101.95|100.35|101.97|100.37|101.98|100.38|101.92|100.32|52
1683318600000|2023-05-05 20:30:00|101.98|100.38|102.07|100.47|102.07|100.47|101.93|100.33|64
1683318900000|2023-05-05 20:35:00|102.06|100.46|102.05|100.45|102.06|100.46|102.01|100.41|64
1683319200000|2023-05-05 20:40:00|102.04|100.44|102.03|100.43|102.07|100.47|101.93|100.33|41
1683319500000|2023-05-05 20:45:00|102.04|100.44|102.09|100.49|102.1|100.5|102.02|100.42|58
1683319800000|2023-05-05 20:50:00|102.1|100.5|102.04|100.44|102.13|100.53|102.02|100.42|58
1683320100000|2023-05-05 20:55:00|102.03|100.43|102.03|100.43|102.04|100.44|102.03|100.43|3
1683356400000|2023-05-06 07:00:00|102.53|100.93|102.42|100.82|102.53|100.93|102.41|100.81|41
1683356700000|2023-05-06 07:05:00|102.43|100.83|102.81|101.21|102.81|101.21|102.41|100.81|93
1683357000000|2023-05-06 07:10:00|102.8|101.2|102.82|101.22|102.87|101.27|102.8|101.2|28
1683357300000|2023-05-06 07:15:00|102.8|101.2|102.85|101.25|102.87|101.27|102.74|101.14|122
1683357600000|2023-05-06 07:20:00|102.84|101.24|102.87|101.27|102.9|101.3|102.76|101.16|65
1683357900000|2023-05-06 07:25:00|102.86|101.26|102.74|101.14|102.86|101.26|102.72|101.12|35
1683358200000|2023-05-06 07:30:00|102.77|101.17|102.76|101.16|102.81|101.21|102.73|101.13|45
1683358500000|2023-05-06 07:35:00|102.77|101.17|102.53|100.93|102.77|101.17|102.48|100.88|107
1683358800000|2023-05-06 07:40:00|102.54|100.94|102.53|100.93|102.65|101.05|102.52|100.92|44
1683359100000|2023-05-06 07:45:00|102.54|100.94|102.44|100.84|102.54|100.94|102.42|100.82|54
1683359400000|2023-05-06 07:50:00|102.43|100.83|102.45|100.85|102.45|100.85|102.22|100.62|98
1683359700000|2023-05-06 07:55:00|102.44|100.84|102.53|100.93|102.53|100.93|102.33|100.73|77
1683360000000|2023-05-06 08:00:00|102.52|100.92|101.58|99.98|102.54|100.94|101.28|99.68|496
1683360300000|2023-05-06 08:05:00|101.56|99.96|101.88|100.28|102.01|100.41|101.51|99.91|301
1683360600000|2023-05-06 08:10:00|101.89|100.29|101.85|100.25|101.89|100.29|101.68|100.08|157
1683360900000|2023-05-06 08:15:00|101.83|100.23|101.8|100.2|101.87|100.27|101.67|100.07|156
1683361200000|2023-05-06 08:20:00|101.81|100.21|101.84|100.24|101.87|100.27|101.67|100.07|135
1683361500000|2023-05-06 08:25:00|101.82|100.22|101.84|100.24|101.97|100.37|101.77|100.17|88
1683361800000|2023-05-06 08:30:00|101.85|100.25|101.75|100.15|101.89|100.29|101.72|100.12|108
1683362100000|2023-05-06 08:35:00|101.74|100.14|101.74|100.14|101.78|100.18|101.61|100.01|157
1683362400000|2023-05-06 08:40:00|101.73|100.13|101.73|100.13|101.75|100.15|101.64|100.04|83
1683362700000|2023-05-06 08:45:00|101.74|100.14|101.63|100.03|101.74|100.14|101.62|100.02|57
1683363000000|2023-05-06 08:50:00|101.62|100.02|101.79|100.19|101.8|100.2|101.57|99.97|85
1683363300000|2023-05-06 08:55:00|101.8|100.2|101.78|100.18|101.83|100.23|101.73|100.13|58
1683363600000|2023-05-06 09:00:00|101.77|100.17|101.83|100.23|101.83|100.23|101.73|100.13|45
1683363900000|2023-05-06 09:05:00|101.82|100.22|101.65|100.05|101.83|100.23|101.64|100.04|46
1683364200000|2023-05-06 09:10:00|101.64|100.04|101.63|100.03|101.66|100.06|101.59|99.99|38
1683364500000|2023-05-06 09:15:00|101.62|100.02|101.66|100.06|101.67|100.07|101.58|99.98|34
1683364800000|2023-05-06 09:20:00|101.67|100.07|101.64|100.04|101.68|100.08|101.54|99.94|33
1683365100000|2023-05-06 09:25:00|101.65|100.05|101.73|100.13|101.8|100.2|101.65|100.05|49
1683365400000|2023-05-06 09:30:00|101.69|100.09|101.72|100.12|101.78|100.18|101.65|100.05|45
1683365700000|2023-05-06 09:35:00|101.68|100.08|101.84|100.24|101.87|100.27|101.64|100.04|93
1683366000000|2023-05-06 09:40:00|101.85|100.25|101.88|100.28|101.89|100.29|101.84|100.24|71
1683366300000|2023-05-06 09:45:00|101.87|100.27|101.75|100.15|101.9|100.3|101.67|100.07|58
1683366600000|2023-05-06 09:50:00|101.76|100.16|101.65|100.05|101.76|100.16|101.63|100.03|69
1683366900000|2023-05-06 09:55:00|101.66|100.06|101.64|100.04|101.69|100.09|101.63|100.03|61
1683367200000|2023-05-06 10:00:00|101.63|100.03|101.74|100.14|101.8|100.2|101.53|99.93|162
1683367500000|2023-05-06 10:05:00|101.75|100.15|101.55|99.95|101.75|100.15|101.53|99.93|204
1683367800000|2023-05-06 10:10:00|101.54|99.94|101.76|100.16|101.77|100.17|101.54|99.94|121
1683368100000|2023-05-06 10:15:00|101.75|100.15|101.64|100.04|101.76|100.16|101.62|100.02|108
1683368400000|2023-05-06 10:20:00|101.63|100.03|101.56|99.96|101.67|100.07|101.53|99.93|60
1683368700000|2023-05-06 10:25:00|101.55|99.95|101.63|100.03|101.69|100.09|101.48|99.88|173
1683369000000|2023-05-06 10:30:00|101.62|100.02|101.64|100.04|101.74|100.14|101.62|100.02|160
1683369300000|2023-05-06 10:35:00|101.65|100.05|101.64|100.04|101.7|100.1|101.55|99.95|42
1683369600000|2023-05-06 10:40:00|101.65|100.05|101.67|100.07|101.68|100.08|101.51|99.91|64
1683369900000|2023-05-06 10:45:00|101.66|100.06|101.54|99.94|101.73|100.13|101.53|99.93|81
1683370200000|2023-05-06 10:50:00|101.53|99.93|101.55|99.95|101.55|99.95|101.46|99.86|55
1683370500000|2023-05-06 10:55:00|101.54|99.94|101.48|99.88|101.58|99.98|101.46|99.86|44
1683370800000|2023-05-06 11:00:00|101.47|99.87|101.42|99.82|101.48|99.88|101.36|99.76|83
1683371100000|2023-05-06 11:05:00|101.46|99.86|101.6|100|101.61|100.01|101.45|99.85|38
1683371400000|2023-05-06 11:10:00|101.59|99.99|101.47|99.87|101.59|99.99|101.47|99.87|41
1683371700000|2023-05-06 11:15:00|101.46|99.86|101.3|99.7|101.47|99.87|101.3|99.7|49
1683372000000|2023-05-06 11:20:00|101.31|99.71|101.27|99.67|101.31|99.71|101.25|99.65|46
1683372300000|2023-05-06 11:25:00|101.25|99.65|101.43|99.83|101.47|99.87|101.25|99.65|52
1683372600000|2023-05-06 11:30:00|101.42|99.82|101.49|99.89|101.49|99.89|101.35|99.75|64
1683372900000|2023-05-06 11:35:00|101.48|99.88|101.74|100.14|101.74|100.14|101.47|99.87|68
1683373200000|2023-05-06 11:40:00|101.73|100.13|101.75|100.15|101.77|100.17|101.68|100.08|63
1683373500000|2023-05-06 11:45:00|101.71|100.11|101.58|99.98|101.71|100.11|101.56|99.96|58
1683373800000|2023-05-06 11:50:00|101.57|99.97|101.68|100.08|101.68|100.08|101.53|99.93|70
1683374100000|2023-05-06 11:55:00|101.69|100.09|101.64|100.04|101.69|100.09|101.54|99.94|109
1683374400000|2023-05-06 12:00:00|101.63|100.03|101.53|99.93|101.66|100.06|101.45|99.85|86
1683374700000|2023-05-06 12:05:00|101.54|99.94|101.56|99.96|101.57|99.97|101.53|99.93|16
1683375000000|2023-05-06 12:10:00|101.55|99.95|101.63|100.03|101.64|100.04|101.44|99.84|75
1683375300000|2023-05-06 12:15:00|101.62|100.02|101.55|99.95|101.62|100.02|101.45|99.85|76
1683375600000|2023-05-06 12:20:00|101.54|99.94|101.49|99.89|101.67|100.07|101.47|99.87|90
1683375900000|2023-05-06 12:25:00|101.47|99.87|101.5|99.9|101.53|99.93|101.25|99.65|170
1683376200000|2023-05-06 12:30:00|101.48|99.88|101.25|99.65|101.48|99.88|101.15|99.55|103
1683376500000|2023-05-06 12:35:00|101.24|99.64|101.12|99.52|101.27|99.67|100.89|99.29|269
1683376800000|2023-05-06 12:40:00|101.13|99.53|101.18|99.58|101.26|99.66|100.95|99.35|231
1683377100000|2023-05-06 12:45:00|101.16|99.56|100.92|99.32|101.17|99.57|100.85|99.25|175
1683377400000|2023-05-06 12:50:00|100.91|99.31|101.03|99.43|101.05|99.45|100.82|99.22|176
1683377700000|2023-05-06 12:55:00|101|99.4|101.05|99.45|101.1|99.5|100.86|99.26|162
1683378000000|2023-05-06 13:00:00|101.06|99.46|100.8|99.2|101.06|99.46|100.78|99.18|194
1683378300000|2023-05-06 13:05:00|100.79|99.19|100.52|98.92|100.81|99.21|100.33|98.73|268
1683378600000|2023-05-06 13:10:00|100.53|98.93|100.55|98.95|100.57|98.97|100.29|98.69|183
1683378900000|2023-05-06 13:15:00|100.54|98.94|100.43|98.83|100.54|98.94|100.04|98.44|219
1683379200000|2023-05-06 13:20:00|100.41|98.81|99.88|98.28|100.42|98.82|99.67|98.07|313
1683379500000|2023-05-06 13:25:00|99.89|98.29|99.92|98.32|99.93|98.33|99.59|97.99|216
1683379800000|2023-05-06 13:30:00|99.91|98.31|99.66|98.06|99.91|98.31|99.58|97.98|172
1683380100000|2023-05-06 13:35:00|99.67|98.07|99.61|98.01|99.76|98.16|99.2|97.6|261
1683380400000|2023-05-06 13:40:00|99.59|97.99|99.64|98.04|99.69|98.09|99.47|97.87|224
1683380700000|2023-05-06 13:45:00|99.63|98.03|99.89|98.29|99.94|98.34|99.63|98.03|190
1683381000000|2023-05-06 13:50:00|99.9|98.3|99.79|98.19|99.93|98.33|99.59|97.99|241
1683381300000|2023-05-06 13:55:00|99.81|98.21|99.78|98.18|99.84|98.24|99.69|98.09|133
1683381600000|2023-05-06 14:00:00|99.77|98.17|99.82|98.22|99.88|98.28|99.52|97.92|204
1683381900000|2023-05-06 14:05:00|99.81|98.21|98.83|97.23|99.82|98.22|97.91|96.31|548
1683382200000|2023-05-06 14:10:00|98.84|97.24|99.08|97.48|99.14|97.54|98.57|96.97|295
1683382500000|2023-05-06 14:15:00|99.07|97.47|98.97|97.37|99.08|97.48|98.92|97.32|190
1683382800000|2023-05-06 14:20:00|98.96|97.36|98.96|97.36|99.03|97.43|98.82|97.22|189
1683383100000|2023-05-06 14:25:00|98.97|97.37|98.86|97.26|98.97|97.37|98.72|97.12|145
1683383400000|2023-05-06 14:30:00|98.85|97.25|98.88|97.28|98.9|97.3|98.65|97.05|205
1683383700000|2023-05-06 14:35:00|98.89|97.29|99.08|97.48|99.09|97.49|98.82|97.22|190
1683384000000|2023-05-06 14:40:00|99.07|97.47|98.84|97.24|99.08|97.48|98.72|97.12|215
1683384300000|2023-05-06 14:45:00|98.83|97.23|98.84|97.24|98.99|97.39|98.68|97.08|161
1683384600000|2023-05-06 14:50:00|98.83|97.23|98.77|97.17|98.86|97.26|98.73|97.13|148
1683384900000|2023-05-06 14:55:00|98.76|97.16|98.69|97.09|98.81|97.21|98.63|97.03|109
1683385200000|2023-05-06 15:00:00|98.7|97.1|98.69|97.09|98.78|97.18|97.98|96.38|369
1683385500000|2023-05-06 15:05:00|98.72|97.12|98.87|97.27|98.89|97.29|98.72|97.12|216
1683385800000|2023-05-06 15:10:00|98.86|97.26|99.05|97.45|99.05|97.45|98.8|97.2|125
1683386100000|2023-05-06 15:15:00|99.04|97.44|98.84|97.24|99.04|97.44|98.83|97.23|204
1683386400000|2023-05-06 15:20:00|98.85|97.25|98.9|97.3|98.92|97.32|98.78|97.18|163
1683386700000|2023-05-06 15:25:00|98.89|97.29|98.88|97.28|98.94|97.34|98.79|97.19|114
1683387000000|2023-05-06 15:30:00|98.87|97.27|98.85|97.25|98.89|97.29|98.76|97.16|120
1683387300000|2023-05-06 15:35:00|98.84|97.24|98.74|97.14|98.85|97.25|98.65|97.05|97
1683387600000|2023-05-06 15:40:00|98.73|97.13|98.82|97.22|98.94|97.34|98.67|97.07|119
1683387900000|2023-05-06 15:45:00|98.83|97.23|98.65|97.05|98.84|97.24|98.64|97.04|104
1683388200000|2023-05-06 15:50:00|98.64|97.04|98.59|96.99|98.64|97.04|98.52|96.92|45
1683388500000|2023-05-06 15:55:00|98.6|97|98.54|96.94|98.6|97|98.46|96.86|63
1683388800000|2023-05-06 16:00:00|98.53|96.93|98.54|96.94|98.54|96.94|98.34|96.74|125
1683389100000|2023-05-06 16:05:00|98.52|96.92|98.45|96.85|98.52|96.92|98.39|96.79|82
1683389400000|2023-05-06 16:10:00|98.46|96.86|98.57|96.97|98.58|96.98|98.35|96.75|80
1683389700000|2023-05-06 16:15:00|98.58|96.98|98.44|96.84|98.62|97.02|98.39|96.79|118
1683390000000|2023-05-06 16:20:00|98.45|96.85|98.54|96.94|98.54|96.94|98.43|96.83|98
1683390300000|2023-05-06 16:25:00|98.53|96.93|98.8|97.2|98.81|97.21|98.45|96.85|95
1683390600000|2023-05-06 16:30:00|98.79|97.19|98.76|97.16|98.79|97.19|98.67|97.07|163
1683390900000|2023-05-06 16:35:00|98.75|97.15|98.78|97.18|98.79|97.19|98.74|97.14|84
1683391200000|2023-05-06 16:40:00|98.79|97.19|98.69|97.09|98.79|97.19|98.58|96.98|116
1683391500000|2023-05-06 16:45:00|98.68|97.08|98.83|97.23|98.85|97.25|98.68|97.08|106
1683391800000|2023-05-06 16:50:00|98.82|97.22|98.94|97.34|98.97|97.37|98.75|97.15|89
1683392100000|2023-05-06 16:55:00|98.95|97.35|98.89|97.29|98.98|97.38|98.85|97.25|81
1683392400000|2023-05-06 17:00:00|98.9|97.3|98.76|97.16|98.9|97.3|98.76|97.16|63
1683392700000|2023-05-06 17:05:00|98.77|97.17|98.8|97.2|98.83|97.23|98.68|97.08|92
1683393000000|2023-05-06 17:10:00|98.81|97.21|98.85|97.25|98.87|97.27|98.76|97.16|110
1683393300000|2023-05-06 17:15:00|98.86|97.26|98.87|97.27|98.92|97.32|98.76|97.16|118
1683393600000|2023-05-06 17:20:00|98.88|97.28|98.78|97.18|98.89|97.29|98.74|97.14|80
1683393900000|2023-05-06 17:25:00|98.79|97.19|98.98|97.38|99.05|97.45|98.7|97.1|294
1683394200000|2023-05-06 17:30:00|98.99|97.39|98.98|97.38|99.06|97.46|98.93|97.33|172
1683394500000|2023-05-06 17:35:00|98.97|97.37|98.96|97.36|98.98|97.38|98.79|97.19|125
1683394800000|2023-05-06 17:40:00|98.95|97.35|99|97.4|99.06|97.46|98.91|97.31|123
1683395100000|2023-05-06 17:45:00|99.01|97.41|98.99|97.39|99.08|97.48|98.97|97.37|119
1683395400000|2023-05-06 17:50:00|98.98|97.38|99.01|97.41|99.01|97.41|98.93|97.33|87
1683395700000|2023-05-06 17:55:00|99|97.4|99.05|97.45|99.1|97.5|98.96|97.36|68
1683396000000|2023-05-06 18:00:00|99.07|97.47|99.02|97.42|99.08|97.48|98.96|97.36|97
1683396300000|2023-05-06 18:05:00|99.01|97.41|99.14|97.54|99.14|97.54|98.99|97.39|28
1683396600000|2023-05-06 18:10:00|99.16|97.56|99.39|97.79|99.43|97.83|99.16|97.56|59
1683396900000|2023-05-06 18:15:00|99.38|97.78|99.33|97.73|99.44|97.84|99.24|97.64|113
1683397200000|2023-05-06 18:20:00|99.34|97.74|99.59|97.99|99.6|98|99.34|97.74|98
1683397500000|2023-05-06 18:25:00|99.58|97.98|99.6|98|99.69|98.09|99.49|97.89|154
1683397800000|2023-05-06 18:30:00|99.59|97.99|99.57|97.97|99.68|98.08|99.54|97.94|85
1683398100000|2023-05-06 18:35:00|99.56|97.96|99.63|98.03|99.64|98.04|99.54|97.94|85
1683398400000|2023-05-06 18:40:00|99.64|98.04|99.84|98.24|99.85|98.25|99.58|97.98|146
1683398700000|2023-05-06 18:45:00|99.85|98.25|99.74|98.14|99.85|98.25|99.7|98.1|138
1683399000000|2023-05-06 18:50:00|99.73|98.13|99.65|98.05|99.73|98.13|99.55|97.95|74
1683399300000|2023-05-06 18:55:00|99.66|98.06|99.68|98.08|99.73|98.13|99.63|98.03|128
1683399600000|2023-05-06 19:00:00|99.7|98.1|99.86|98.26|99.86|98.26|99.7|98.1|78
1683399900000|2023-05-06 19:05:00|99.87|98.27|99.95|98.35|99.95|98.35|99.77|98.17|62
1683400200000|2023-05-06 19:10:00|99.94|98.34|99.85|98.25|99.97|98.37|99.84|98.24|141
1683400500000|2023-05-06 19:15:00|99.86|98.26|99.61|98.01|99.86|98.26|99.59|97.99|116
1683400800000|2023-05-06 19:20:00|99.59|97.99|99.65|98.05|99.68|98.08|99.55|97.95|45
1683401100000|2023-05-06 19:25:00|99.66|98.06|99.83|98.23|99.87|98.27|99.66|98.06|52
1683401400000|2023-05-06 19:30:00|99.84|98.24|99.83|98.23|99.92|98.32|99.76|98.16|93
1683401700000|2023-05-06 19:35:00|99.82|98.22|99.8|98.2|99.82|98.22|99.76|98.16|33
1683402000000|2023-05-06 19:40:00|99.81|98.21|99.81|98.21|99.87|98.27|99.79|98.19|49
1683402300000|2023-05-06 19:45:00|99.82|98.22|99.75|98.15|99.86|98.26|99.75|98.15|66
1683402600000|2023-05-06 19:50:00|99.76|98.16|99.78|98.18|99.84|98.24|99.75|98.15|64
1683402900000|2023-05-06 19:55:00|99.77|98.17|99.72|98.12|99.82|98.22|99.71|98.11|65
1683403200000|2023-05-06 20:00:00|99.73|98.13|99.56|97.96|99.77|98.17|99.54|97.94|145
1683403500000|2023-05-06 20:05:00|99.57|97.97|99.61|98.01|99.67|98.07|99.5|97.9|132
1683403800000|2023-05-06 20:10:00|99.6|98|99.72|98.12|99.73|98.13|99.6|98|85
1683404100000|2023-05-06 20:15:00|99.71|98.11|99.72|98.12|99.78|98.18|99.64|98.04|92
1683404400000|2023-05-06 20:20:00|99.71|98.11|99.68|98.08|99.76|98.16|99.67|98.07|69
1683404700000|2023-05-06 20:25:00|99.7|98.1|99.56|97.96|99.7|98.1|99.54|97.94|55
1683405000000|2023-05-06 20:30:00|99.57|97.97|99.66|98.06|99.67|98.07|99.56|97.96|18
1683405300000|2023-05-06 20:35:00|99.65|98.05|99.65|98.05|99.66|98.06|99.56|97.96|76
1683405600000|2023-05-06 20:40:00|99.64|98.04|99.58|97.98|99.67|98.07|99.57|97.97|49
1683405900000|2023-05-06 20:45:00|99.57|97.97|99.6|98|99.68|98.08|99.57|97.97|71
1683406200000|2023-05-06 20:50:00|99.61|98.01|99.46|97.86|99.61|98.01|99.45|97.85|68
1683406500000|2023-05-06 20:55:00|99.45|97.85|99.45|97.85|99.51|97.91|99.39|97.79|81
1683406800000|2023-05-06 21:00:00|99.43|97.83|99.46|97.86|99.6|98|99.4|97.8|62
1683407100000|2023-05-06 21:05:00|99.47|97.87|99.45|97.85|99.54|97.94|99.41|97.81|67
1683407400000|2023-05-06 21:10:00|99.44|97.84|99.51|97.91|99.56|97.96|99.4|97.8|93
1683407700000|2023-05-06 21:15:00|99.5|97.9|99.23|97.63|99.51|97.91|99.19|97.59|72
1683408000000|2023-05-06 21:20:00|99.24|97.64|99.34|97.74|99.37|97.77|99.23|97.63|60
1683408300000|2023-05-06 21:25:00|99.33|97.73|99.34|97.74|99.35|97.75|99.33|97.73|25
1683408600000|2023-05-06 21:30:00|99.35|97.75|99.2|97.6|99.36|97.76|99.13|97.53|86
1683408900000|2023-05-06 21:35:00|99.21|97.61|98.95|97.35|99.23|97.63|98.93|97.33|82
1683409200000|2023-05-06 21:40:00|98.96|97.36|99.05|97.45|99.12|97.52|98.95|97.35|59
1683409500000|2023-05-06 21:45:00|99.06|97.46|99.11|97.51|99.13|97.53|99.06|97.46|35
1683409800000|2023-05-06 21:50:00|99.1|97.5|99.19|97.59|99.23|97.63|99.09|97.49|38
1683410100000|2023-05-06 21:55:00|99.2|97.6|99.48|97.88|99.59|97.99|99.2|97.6|96
1683410400000|2023-05-06 22:00:00|99.47|97.87|99.29|97.69|99.47|97.87|99.23|97.63|122
1683410700000|2023-05-06 22:05:00|99.3|97.7|99.33|97.73|99.38|97.78|99.26|97.66|38
1683411000000|2023-05-06 22:10:00|99.34|97.74|99.35|97.75|99.39|97.79|99.34|97.74|10
1683411300000|2023-05-06 22:15:00|99.34|97.74|99.45|97.85|99.46|97.86|99.33|97.73|46
1683411600000|2023-05-06 22:20:00|99.48|97.88|99.49|97.89|99.54|97.94|99.45|97.85|80
1683411900000|2023-05-06 22:25:00|99.5|97.9|99.48|97.88|99.53|97.93|99.45|97.85|36
1683412200000|2023-05-06 22:30:00|99.47|97.87|99.39|97.79|99.48|97.88|99.37|97.77|94
1683412500000|2023-05-06 22:35:00|99.38|97.78|99.56|97.96|99.57|97.97|99.38|97.78|75
1683412800000|2023-05-06 22:40:00|99.55|97.95|99.71|98.11|99.72|98.12|99.55|97.95|29
1683413100000|2023-05-06 22:45:00|99.7|98.1|99.5|97.9|99.7|98.1|99.46|97.86|54
1683413400000|2023-05-06 22:50:00|99.49|97.89|99.56|97.96|99.64|98.04|99.48|97.88|34
1683413700000|2023-05-06 22:55:00|99.58|97.98|99.38|97.78|99.61|98.01|99.38|97.78|27
1683414000000|2023-05-06 23:00:00|99.39|97.79|99.35|97.75|99.4|97.8|99.34|97.74|37
1683414300000|2023-05-06 23:05:00|99.37|97.77|99.46|97.86|99.52|97.92|99.34|97.74|58
1683414600000|2023-05-06 23:10:00|99.45|97.85|99.45|97.85|99.53|97.93|99.44|97.84|61
1683414900000|2023-05-06 23:15:00|99.46|97.86|99.45|97.85|99.5|97.9|99.39|97.79|34
1683415200000|2023-05-06 23:20:00|99.46|97.86|99.36|97.76|99.46|97.86|99.34|97.74|28
1683415500000|2023-05-06 23:25:00|99.35|97.75|99.28|97.68|99.35|97.75|99.26|97.66|98
1683415800000|2023-05-06 23:30:00|99.27|97.67|99.16|97.56|99.3|97.7|99.16|97.56|49
1683416100000|2023-05-06 23:35:00|99.14|97.54|99.13|97.53|99.16|97.56|99.12|97.52|36
1683416400000|2023-05-06 23:40:00|99.14|97.54|99.19|97.59|99.19|97.59|99.1|97.5|25
1683416700000|2023-05-06 23:45:00|99.21|97.61|99.33|97.73|99.35|97.75|99.21|97.61|37
1683417000000|2023-05-06 23:50:00|99.34|97.74|99.55|97.95|99.63|98.03|99.34|97.74|96
1683417300000|2023-05-06 23:55:00|99.54|97.94|99.3|97.7|99.55|97.95|99.26|97.66|94
1683417600000|2023-05-07 00:00:00|99.31|97.71|99.49|97.89|99.59|97.99|99.3|97.7|137
1683417900000|2023-05-07 00:05:00|99.48|97.88|99.2|97.6|99.5|97.9|99.15|97.55|76
1683418200000|2023-05-07 00:10:00|99.24|97.64|99.3|97.7|99.36|97.76|99.18|97.58|70
1683418500000|2023-05-07 00:15:00|99.31|97.71|99.19|97.59|99.36|97.76|99.15|97.55|54
1683418800000|2023-05-07 00:20:00|99.21|97.61|99.09|97.49|99.41|97.81|99.04|97.44|136
1683419100000|2023-05-07 00:25:00|99.06|97.46|99.13|97.53|99.13|97.53|99.04|97.44|73
1683419400000|2023-05-07 00:30:00|99.12|97.52|99.09|97.49|99.15|97.55|99.09|97.49|30
1683419700000|2023-05-07 00:35:00|99.1|97.5|99.19|97.59|99.25|97.65|99.1|97.5|53
1683420000000|2023-05-07 00:40:00|99.2|97.6|99.25|97.65|99.26|97.66|99.15|97.55|73
1683420300000|2023-05-07 00:45:00|99.26|97.66|99.46|97.86|99.55|97.95|99.24|97.64|203
1683420600000|2023-05-07 00:50:00|99.49|97.89|99.45|97.85|99.53|97.93|99.41|97.81|89
1683420900000|2023-05-07 00:55:00|99.47|97.87|99.5|97.9|99.58|97.98|99.39|97.79|162
1683421200000|2023-05-07 01:00:00|99.49|97.89|99.37|97.77|99.5|97.9|99.3|97.7|92
1683421500000|2023-05-07 01:05:00|99.36|97.76|98.99|97.39|99.36|97.76|98.93|97.33|192
1683421800000|2023-05-07 01:10:00|98.98|97.38|99.18|97.58|99.24|97.64|98.98|97.38|87
1683422100000|2023-05-07 01:15:00|99.24|97.64|99.44|97.84|99.44|97.84|99.07|97.47|97
1683422400000|2023-05-07 01:20:00|99.46|97.86|99.56|97.96|99.7|98.1|99.43|97.83|184
1683422700000|2023-05-07 01:25:00|99.57|97.97|99.57|97.97|99.77|98.17|99.46|97.86|180
1683423000000|2023-05-07 01:30:00|99.58|97.98|99.59|97.99|99.67|98.07|99.56|97.96|101
1683423300000|2023-05-07 01:35:00|99.58|97.98|99.58|97.98|99.67|98.07|99.55|97.95|98
1683423600000|2023-05-07 01:40:00|99.59|97.99|99.63|98.03|99.66|98.06|99.55|97.95|33
1683423900000|2023-05-07 01:45:00|99.62|98.02|99.49|97.89|99.65|98.05|99.37|97.77|167
1683424200000|2023-05-07 01:50:00|99.47|97.87|99.31|97.71|99.52|97.92|99.3|97.7|132
1683424500000|2023-05-07 01:55:00|99.32|97.72|99.3|97.7|99.33|97.73|99.2|97.6|117
1683424800000|2023-05-07 02:00:00|99.28|97.68|99.37|97.77|99.47|97.87|99.28|97.68|57
1683425100000|2023-05-07 02:05:00|99.36|97.76|99.48|97.88|99.49|97.89|99.3|97.7|160
1683425400000|2023-05-07 02:10:00|99.49|97.89|99.25|97.65|99.51|97.91|99.25|97.65|81
1683425700000|2023-05-07 02:15:00|99.26|97.66|99.14|97.54|99.36|97.76|98.93|97.33|214
1683426000000|2023-05-07 02:20:00|99.15|97.55|99.26|97.66|99.33|97.73|99.06|97.46|96
1683426300000|2023-05-07 02:25:00|99.27|97.67|99.3|97.7|99.36|97.76|99.26|97.66|48
1683426600000|2023-05-07 02:30:00|99.31|97.71|99.28|97.68|99.35|97.75|99.28|97.68|51
1683426900000|2023-05-07 02:35:00|99.27|97.67|99.08|97.48|99.27|97.67|99.07|97.47|101
1683427200000|2023-05-07 02:40:00|99.07|97.47|98.98|97.38|99.18|97.58|98.95|97.35|180
1683427500000|2023-05-07 02:45:00|98.99|97.39|98.91|97.31|99.09|97.49|98.9|97.3|129
1683427800000|2023-05-07 02:50:00|98.93|97.33|98.78|97.18|98.93|97.33|98.63|97.03|155
1683428100000|2023-05-07 02:55:00|98.77|97.17|98.75|97.15|98.78|97.18|98.71|97.11|59
1683428400000|2023-05-07 03:00:00|98.77|97.17|98.84|97.24|98.92|97.32|98.69|97.09|129
1683428700000|2023-05-07 03:05:00|98.83|97.23|98.84|97.24|98.91|97.31|98.8|97.2|70
1683429000000|2023-05-07 03:10:00|98.85|97.25|98.99|97.39|98.99|97.39|98.84|97.24|72
1683429300000|2023-05-07 03:15:00|98.98|97.38|98.84|97.24|98.99|97.39|98.78|97.18|69
1683429600000|2023-05-07 03:20:00|98.85|97.25|98.79|97.19|98.88|97.28|98.74|97.14|56
1683429900000|2023-05-07 03:25:00|98.78|97.18|98.81|97.21|98.86|97.26|98.7|97.1|40
1683430200000|2023-05-07 03:30:00|98.82|97.22|98.6|97|98.82|97.22|98.51|96.91|133
1683430500000|2023-05-07 03:35:00|98.61|97.01|98.83|97.23|98.93|97.33|98.6|97|130
1683430800000|2023-05-07 03:40:00|98.82|97.22|98.91|97.31|99.08|97.48|98.81|97.21|70
1683431100000|2023-05-07 03:45:00|98.92|97.32|98.86|97.26|98.96|97.36|98.8|97.2|86
1683431400000|2023-05-07 03:50:00|98.87|97.27|98.89|97.29|98.92|97.32|98.85|97.25|59
1683431700000|2023-05-07 03:55:00|98.9|97.3|98.81|97.21|98.9|97.3|98.77|97.17|70
1683432000000|2023-05-07 04:00:00|98.8|97.2|98.77|97.17|98.84|97.24|98.74|97.14|60
1683432300000|2023-05-07 04:05:00|98.79|97.19|98.89|97.29|98.89|97.29|98.77|97.17|19
1683432600000|2023-05-07 04:10:00|98.88|97.28|98.86|97.26|98.91|97.31|98.76|97.16|50
1683432900000|2023-05-07 04:15:00|98.85|97.25|98.85|97.25|98.92|97.32|98.84|97.24|59
1683433200000|2023-05-07 04:20:00|98.84|97.24|98.78|97.18|98.87|97.27|98.77|97.17|107
1683433500000|2023-05-07 04:25:00|98.77|97.17|98.81|97.21|98.82|97.22|98.77|97.17|52
1683433800000|2023-05-07 04:30:00|98.8|97.2|98.8|97.2|98.85|97.25|98.75|97.15|40
1683434100000|2023-05-07 04:35:00|98.81|97.21|98.88|97.28|98.96|97.36|98.81|97.21|48
1683434400000|2023-05-07 04:40:00|98.87|97.27|99.02|97.42|99.02|97.42|98.87|97.27|59
1683434700000|2023-05-07 04:45:00|99.04|97.44|99.06|97.46|99.09|97.49|99.04|97.44|19
1683435000000|2023-05-07 04:50:00|99.11|97.51|99.01|97.41|99.11|97.51|98.99|97.39|37
1683435300000|2023-05-07 04:55:00|99|97.4|99|97.4|99.05|97.45|98.98|97.38|31
1683435600000|2023-05-07 05:00:00|98.99|97.39|98.97|97.37|99.02|97.42|98.9|97.3|42
1683435900000|2023-05-07 05:05:00|98.98|97.38|99.08|97.48|99.1|97.5|98.96|97.36|71
1683436200000|2023-05-07 05:10:00|99.07|97.47|99.18|97.58|99.2|97.6|99.07|97.47|20
1683436500000|2023-05-07 05:15:00|99.16|97.56|99.08|97.48|99.16|97.56|99.07|97.47|76
1683436800000|2023-05-07 05:20:00|99.07|97.47|99.09|97.49|99.13|97.53|99.07|97.47|23
1683437100000|2023-05-07 05:25:00|99.11|97.51|99.15|97.55|99.19|97.59|99.09|97.49|26
1683437400000|2023-05-07 05:30:00|99.16|97.56|99.26|97.66|99.32|97.72|99.16|97.56|48
1683437700000|2023-05-07 05:35:00|99.28|97.68|99.46|97.86|99.46|97.86|99.28|97.68|26
1683438000000|2023-05-07 05:40:00|99.47|97.87|99.53|97.93|99.57|97.97|99.43|97.83|78
1683438300000|2023-05-07 05:45:00|99.52|97.92|99.37|97.77|99.56|97.96|99.29|97.69|70
1683438600000|2023-05-07 05:50:00|99.38|97.78|99.33|97.73|99.48|97.88|99.27|97.67|63
1683438900000|2023-05-07 05:55:00|99.32|97.72|99.33|97.73|99.38|97.78|99.32|97.72|22
1683439200000|2023-05-07 06:00:00|99.34|97.74|99.24|97.64|99.47|97.87|99.2|97.6|86
1683439500000|2023-05-07 06:05:00|99.28|97.68|99.3|97.7|99.33|97.73|99.22|97.62|66
1683439800000|2023-05-07 06:10:00|99.29|97.69|99.33|97.73|99.36|97.76|99.28|97.68|40
1683440100000|2023-05-07 06:15:00|99.35|97.75|99.39|97.79|99.42|97.82|99.33|97.73|53
1683440400000|2023-05-07 06:20:00|99.38|97.78|99.44|97.84|99.46|97.86|99.37|97.77|53
1683440700000|2023-05-07 06:25:00|99.45|97.85|99.39|97.79|99.53|97.93|99.38|97.78|86
1683441000000|2023-05-07 06:30:00|99.38|97.78|99.44|97.84|99.47|97.87|99.37|97.77|65
1683441300000|2023-05-07 06:35:00|99.45|97.85|99.53|97.93|99.53|97.93|99.44|97.84|83
1683441600000|2023-05-07 06:40:00|99.48|97.88|99.38|97.78|99.52|97.92|99.36|97.76|91
1683441900000|2023-05-07 06:45:00|99.37|97.77|99.45|97.85|99.47|97.87|99.36|97.76|52
1683442200000|2023-05-07 06:50:00|99.44|97.84|99.46|97.86|99.48|97.88|99.44|97.84|24
1683442500000|2023-05-07 06:55:00|99.47|97.87|99.43|97.83|99.53|97.93|99.42|97.82|66
1683442800000|2023-05-07 07:00:00|99.44|97.84|99.45|97.85|99.52|97.92|99.44|97.84|92
1683443100000|2023-05-07 07:05:00|99.42|97.82|99.18|97.58|99.42|97.82|99.14|97.54|53
1683443400000|2023-05-07 07:10:00|99.17|97.57|99.24|97.64|99.24|97.64|99.17|97.57|25
1683443700000|2023-05-07 07:15:00|99.21|97.61|99.29|97.69|99.3|97.7|99.2|97.6|25
1683444000000|2023-05-07 07:20:00|99.3|97.7|99.38|97.78|99.4|97.8|99.29|97.69|57
1683444300000|2023-05-07 07:25:00|99.37|97.77|99.19|97.59|99.39|97.79|99.17|97.57|56
1683444600000|2023-05-07 07:30:00|99.21|97.61|99.29|97.69|99.3|97.7|99.17|97.57|52
1683444900000|2023-05-07 07:35:00|99.3|97.7|99.25|97.65|99.41|97.81|99.24|97.64|80
1683445200000|2023-05-07 07:40:00|99.26|97.66|99.34|97.74|99.39|97.79|99.26|97.66|46
1683445500000|2023-05-07 07:45:00|99.35|97.75|99.37|97.77|99.39|97.79|99.34|97.74|81
1683445800000|2023-05-07 07:50:00|99.36|97.76|99.37|97.77|99.38|97.78|99.24|97.64|78
1683446100000|2023-05-07 07:55:00|99.36|97.76|99.27|97.67|99.36|97.76|99.24|97.64|80
1683446400000|2023-05-07 08:00:00|99.28|97.68|99.4|97.8|99.45|97.85|99.27|97.67|99
1683446700000|2023-05-07 08:05:00|99.41|97.81|99.4|97.8|99.44|97.84|99.36|97.76|56
1683447000000|2023-05-07 08:10:00|99.39|97.79|99.38|97.78|99.42|97.82|99.34|97.74|24
1683447300000|2023-05-07 08:15:00|99.42|97.82|99.43|97.83|99.46|97.86|99.38|97.78|34
1683447600000|2023-05-07 08:20:00|99.44|97.84|99.37|97.77|99.45|97.85|99.35|97.75|30
1683447900000|2023-05-07 08:25:00|99.4|97.8|99.36|97.76|99.45|97.85|99.36|97.76|27
1683448200000|2023-05-07 08:30:00|99.37|97.77|99.26|97.66|99.41|97.81|99.25|97.65|48
1683448500000|2023-05-07 08:35:00|99.27|97.67|99.27|97.67|99.36|97.76|99.19|97.59|104
1683448800000|2023-05-07 08:40:00|99.26|97.66|99.15|97.55|99.26|97.66|99.14|97.54|47
1683449100000|2023-05-07 08:45:00|99.16|97.56|99.24|97.64|99.25|97.65|99.15|97.55|37
1683449400000|2023-05-07 08:50:00|99.25|97.65|99.26|97.66|99.29|97.69|99.23|97.63|26
1683449700000|2023-05-07 08:55:00|99.27|97.67|99.26|97.66|99.37|97.77|99.25|97.65|35
1683450000000|2023-05-07 09:00:00|99.28|97.68|99.28|97.68|99.3|97.7|99.24|97.64|60
1683450300000|2023-05-07 09:05:00|99.27|97.67|99.23|97.63|99.29|97.69|99.18|97.58|40
1683450600000|2023-05-07 09:10:00|99.24|97.64|99.34|97.74|99.4|97.8|99.24|97.64|37
1683450900000|2023-05-07 09:15:00|99.35|97.75|99.23|97.63|99.36|97.76|99.23|97.63|82
1683451200000|2023-05-07 09:20:00|99.24|97.64|99.25|97.65|99.25|97.65|99.13|97.53|50
1683451500000|2023-05-07 09:25:00|99.27|97.67|99.43|97.83|99.44|97.84|99.26|97.66|73
1683451800000|2023-05-07 09:30:00|99.42|97.82|99.52|97.92|99.55|97.95|99.42|97.82|34
1683452100000|2023-05-07 09:35:00|99.54|97.94|99.27|97.67|99.56|97.96|99.25|97.65|86
1683452400000|2023-05-07 09:40:00|99.28|97.68|99.3|97.7|99.35|97.75|99.27|97.67|48
1683452700000|2023-05-07 09:45:00|99.29|97.69|99.28|97.68|99.34|97.74|99.27|97.67|36
1683453000000|2023-05-07 09:50:00|99.27|97.67|99.32|97.72|99.35|97.75|99.27|97.67|37
1683453300000|2023-05-07 09:55:00|99.33|97.73|99.3|97.7|99.33|97.73|99.27|97.67|34
1683453600000|2023-05-07 10:00:00|99.28|97.68|99.28|97.68|99.33|97.73|99.27|97.67|32
1683453900000|2023-05-07 10:05:00|99.27|97.67|99.13|97.53|99.28|97.68|99.13|97.53|54
1683454200000|2023-05-07 10:10:00|99.16|97.56|99.24|97.64|99.24|97.64|99.15|97.55|28
1683454500000|2023-05-07 10:15:00|99.22|97.62|99.27|97.67|99.35|97.75|99.21|97.61|78
1683454800000|2023-05-07 10:20:00|99.28|97.68|99.24|97.64|99.28|97.68|99.24|97.64|7
1683455100000|2023-05-07 10:25:00|99.25|97.65|99.22|97.62|99.25|97.65|99.21|97.61|17
1683455400000|2023-05-07 10:30:00|99.23|97.63|99.29|97.69|99.34|97.74|99.23|97.63|21
1683455700000|2023-05-07 10:35:00|99.28|97.68|99.33|97.73|99.35|97.75|99.23|97.63|50
1683456000000|2023-05-07 10:40:00|99.32|97.72|99.32|97.72|99.36|97.76|99.31|97.71|19
1683456300000|2023-05-07 10:45:00|99.33|97.73|99.36|97.76|99.39|97.79|99.32|97.72|39
1683456600000|2023-05-07 10:50:00|99.37|97.77|99.48|97.88|99.48|97.88|99.37|97.77|11
1683456900000|2023-05-07 10:55:00|99.47|97.87|99.53|97.93|99.53|97.93|99.46|97.86|45
1683457200000|2023-05-07 11:00:00|99.54|97.94|99.52|97.92|99.54|97.94|99.48|97.88|35
1683457500000|2023-05-07 11:05:00|99.5|97.9|99.48|97.88|99.53|97.93|99.44|97.84|34
1683457800000|2023-05-07 11:10:00|99.47|97.87|99.33|97.73|99.48|97.88|99.33|97.73|22
1683458100000|2023-05-07 11:15:00|99.34|97.74|99.3|97.7|99.44|97.84|99.27|97.67|62
1683458400000|2023-05-07 11:20:00|99.29|97.69|99.35|97.75|99.37|97.77|99.24|97.64|70
1683458700000|2023-05-07 11:25:00|99.34|97.74|99.24|97.64|99.35|97.75|99.17|97.57|107
1683459000000|2023-05-07 11:30:00|99.23|97.63|99.21|97.61|99.28|97.68|99.16|97.56|31
1683459300000|2023-05-07 11:35:00|99.24|97.64|99.45|97.85|99.53|97.93|99.23|97.63|65
1683459600000|2023-05-07 11:40:00|99.44|97.84|99.33|97.73|99.48|97.88|99.31|97.71|54
1683459900000|2023-05-07 11:45:00|99.32|97.72|99.34|97.74|99.4|97.8|99.32|97.72|72
1683460200000|2023-05-07 11:50:00|99.33|97.73|99.26|97.66|99.36|97.76|99.26|97.66|35
1683460500000|2023-05-07 11:55:00|99.27|97.67|99.32|97.72|99.39|97.79|99.27|97.67|44
1683460800000|2023-05-07 12:00:00|99.33|97.73|99.42|97.82|99.42|97.82|99.33|97.73|30
1683461100000|2023-05-07 12:05:00|99.41|97.81|99.44|97.84|99.48|97.88|99.32|97.72|52
1683461400000|2023-05-07 12:10:00|99.45|97.85|99.53|97.93|99.55|97.95|99.43|97.83|45
1683461700000|2023-05-07 12:15:00|99.54|97.94|99.64|98.04|99.65|98.05|99.52|97.92|46
1683462000000|2023-05-07 12:20:00|99.65|98.05|99.63|98.03|99.66|98.06|99.61|98.01|30
1683462300000|2023-05-07 12:25:00|99.61|98.01|99.57|97.97|99.64|98.04|99.56|97.96|33
1683462600000|2023-05-07 12:30:00|99.6|98|99.54|97.94|99.66|98.06|99.53|97.93|56
1683462900000|2023-05-07 12:35:00|99.55|97.95|99.55|97.95|99.56|97.96|99.52|97.92|8
1683463200000|2023-05-07 12:40:00|99.52|97.92|99.55|97.95|99.56|97.96|99.45|97.85|73
1683463500000|2023-05-07 12:45:00|99.54|97.94|99.55|97.95|99.64|98.04|99.52|97.92|82
1683463800000|2023-05-07 12:50:00|99.56|97.96|99.45|97.85|99.56|97.96|99.42|97.82|85
1683464100000|2023-05-07 12:55:00|99.46|97.86|99.44|97.84|99.48|97.88|99.42|97.82|25
1683464400000|2023-05-07 13:00:00|99.45|97.85|99.43|97.83|99.47|97.87|99.41|97.81|29
1683464700000|2023-05-07 13:05:00|99.45|97.85|99.37|97.77|99.47|97.87|99.37|97.77|34
1683465000000|2023-05-07 13:10:00|99.38|97.78|99.48|97.88|99.48|97.88|99.38|97.78|28
1683465300000|2023-05-07 13:15:00|99.49|97.89|99.62|98.02|99.68|98.08|99.46|97.86|80
1683465600000|2023-05-07 13:20:00|99.63|98.03|99.45|97.85|99.63|98.03|99.44|97.84|65
1683465900000|2023-05-07 13:25:00|99.46|97.86|99.5|97.9|99.57|97.97|99.45|97.85|60
1683466200000|2023-05-07 13:30:00|99.51|97.91|99.66|98.06|99.66|98.06|99.5|97.9|72
1683466500000|2023-05-07 13:35:00|99.65|98.05|99.69|98.09|99.71|98.11|99.65|98.05|38
1683466800000|2023-05-07 13:40:00|99.68|98.08|99.73|98.13|99.73|98.13|99.66|98.06|37
1683467100000|2023-05-07 13:45:00|99.74|98.14|99.64|98.04|99.88|98.28|99.64|98.04|142
1683467400000|2023-05-07 13:50:00|99.65|98.05|99.56|97.96|99.65|98.05|99.52|97.92|69
1683467700000|2023-05-07 13:55:00|99.57|97.97|99.61|98.01|99.62|98.02|99.52|97.92|62
1683468000000|2023-05-07 14:00:00|99.6|98|99.55|97.95|99.62|98.02|99.52|97.92|57
1683468300000|2023-05-07 14:05:00|99.57|97.97|99.63|98.03|99.66|98.06|99.57|97.97|46
1683468600000|2023-05-07 14:10:00|99.64|98.04|99.64|98.04|99.66|98.06|99.62|98.02|62
1683468900000|2023-05-07 14:15:00|99.65|98.05|99.65|98.05|99.65|98.05|99.62|98.02|15
1683469200000|2023-05-07 14:20:00|99.64|98.04|99.44|97.84|99.65|98.05|99.42|97.82|36
1683469500000|2023-05-07 14:25:00|99.45|97.85|99.62|98.02|99.63|98.03|99.45|97.85|68
1683469800000|2023-05-07 14:30:00|99.63|98.03|99.82|98.22|100.02|98.42|99.62|98.02|152
1683470100000|2023-05-07 14:35:00|99.83|98.23|99.72|98.12|99.91|98.31|99.66|98.06|175
1683470400000|2023-05-07 14:40:00|99.71|98.11|99.92|98.32|99.94|98.34|99.71|98.11|144
1683470700000|2023-05-07 14:45:00|99.93|98.33|100.02|98.42|100.03|98.43|99.86|98.26|112
1683471000000|2023-05-07 14:50:00|100.03|98.43|100.08|98.48|100.14|98.54|100.02|98.42|187
1683471300000|2023-05-07 14:55:00|100.07|98.47|99.97|98.37|100.08|98.48|99.93|98.33|76
1683471600000|2023-05-07 15:00:00|99.96|98.36|99.78|98.18|99.98|98.38|99.77|98.17|89
1683471900000|2023-05-07 15:05:00|99.77|98.17|99.95|98.35|99.96|98.36|99.77|98.17|83
1683472200000|2023-05-07 15:10:00|99.96|98.36|99.86|98.26|99.99|98.39|99.85|98.25|58
1683472500000|2023-05-07 15:15:00|99.85|98.25|99.64|98.04|99.87|98.27|99.55|97.95|131
1683472800000|2023-05-07 15:20:00|99.62|98.02|99.55|97.95|99.7|98.1|99.53|97.93|104
1683473100000|2023-05-07 15:25:00|99.56|97.96|99.64|98.04|99.66|98.06|99.56|97.96|35
1683473400000|2023-05-07 15:30:00|99.63|98.03|99.53|97.93|99.66|98.06|99.51|97.91|62
1683473700000|2023-05-07 15:35:00|99.54|97.94|99.61|98.01|99.63|98.03|99.54|97.94|61
1683474000000|2023-05-07 15:40:00|99.62|98.02|99.55|97.95|99.62|98.02|99.52|97.92|34
1683474300000|2023-05-07 15:45:00|99.56|97.96|99.87|98.27|99.87|98.27|99.56|97.96|73
1683474600000|2023-05-07 15:50:00|99.86|98.26|100.04|98.44|100.05|98.45|99.84|98.24|48
1683474900000|2023-05-07 15:55:00|100.03|98.43|99.65|98.05|100.04|98.44|99.64|98.04|94
1683475200000|2023-05-07 16:00:00|99.66|98.06|99.83|98.23|99.86|98.26|99.66|98.06|72
1683475500000|2023-05-07 16:05:00|99.84|98.24|99.59|97.99|99.85|98.25|99.57|97.97|65
1683475800000|2023-05-07 16:10:00|99.58|97.98|99.78|98.18|99.8|98.2|99.56|97.96|108
1683476100000|2023-05-07 16:15:00|99.79|98.19|99.64|98.04|99.79|98.19|99.6|98|64
1683476400000|2023-05-07 16:20:00|99.63|98.03|99.39|97.79|99.65|98.05|99.38|97.78|96
1683476700000|2023-05-07 16:25:00|99.38|97.78|99.53|97.93|99.58|97.98|99.34|97.74|93
1683477000000|2023-05-07 16:30:00|99.49|97.89|99.38|97.78|99.5|97.9|99.21|97.61|169
1683477300000|2023-05-07 16:35:00|99.36|97.76|99.47|97.87|99.52|97.92|99.33|97.73|88
1683477600000|2023-05-07 16:40:00|99.46|97.86|99.44|97.84|99.5|97.9|99.44|97.84|47
1683477900000|2023-05-07 16:45:00|99.45|97.85|99.38|97.78|99.48|97.88|99.33|97.73|80
1683478200000|2023-05-07 16:50:00|99.36|97.76|99.46|97.86|99.47|97.87|99.35|97.75|51
1683478500000|2023-05-07 16:55:00|99.47|97.87|99.68|98.08|99.7|98.1|99.46|97.86|73
1683478800000|2023-05-07 17:00:00|99.67|98.07|99.75|98.15|99.75|98.15|99.64|98.04|41
1683479100000|2023-05-07 17:05:00|99.76|98.16|99.72|98.12|99.93|98.33|99.72|98.12|62
1683479400000|2023-05-07 17:10:00|99.68|98.08|99.53|97.93|99.68|98.08|99.49|97.89|72
1683479700000|2023-05-07 17:15:00|99.52|97.92|99.78|98.18|99.79|98.19|99.52|97.92|73
1683480000000|2023-05-07 17:20:00|99.79|98.19|99.9|98.3|99.96|98.36|99.79|98.19|110
1683480300000|2023-05-07 17:25:00|99.92|98.32|99.7|98.1|99.92|98.32|99.68|98.08|84
1683480600000|2023-05-07 17:30:00|99.69|98.09|99.62|98.02|99.7|98.1|99.56|97.96|105
1683480900000|2023-05-07 17:35:00|99.63|98.03|99.65|98.05|99.66|98.06|99.54|97.94|57
1683481200000|2023-05-07 17:40:00|99.64|98.04|99.56|97.96|99.64|98.04|99.47|97.87|77
1683481500000|2023-05-07 17:45:00|99.55|97.95|99.47|97.87|99.61|98.01|99.44|97.84|101
1683481800000|2023-05-07 17:50:00|99.45|97.85|99.35|97.75|99.51|97.91|99.34|97.74|70
1683482100000|2023-05-07 17:55:00|99.36|97.76|99.47|97.87|99.51|97.91|99.34|97.74|86
1683482400000|2023-05-07 18:00:00|99.48|97.88|99.46|97.86|99.49|97.89|99.33|97.73|96
1683482700000|2023-05-07 18:05:00|99.45|97.85|99.48|97.88|99.52|97.92|99.37|97.77|143
1683483000000|2023-05-07 18:10:00|99.47|97.87|99.51|97.91|99.55|97.95|99.46|97.86|57
1683483300000|2023-05-07 18:15:00|99.52|97.92|99.47|97.87|99.54|97.94|99.44|97.84|61
1683483600000|2023-05-07 18:20:00|99.48|97.88|99.44|97.84|99.51|97.91|99.43|97.83|61
1683483900000|2023-05-07 18:25:00|99.45|97.85|99.4|97.8|99.47|97.87|99.38|97.78|36
1683484200000|2023-05-07 18:30:00|99.36|97.76|99.61|98.01|99.62|98.02|99.36|97.76|73
1683484500000|2023-05-07 18:35:00|99.6|98|99.47|97.87|99.61|98.01|99.46|97.86|66
1683484800000|2023-05-07 18:40:00|99.49|97.89|99.48|97.88|99.58|97.98|99.47|97.87|36
1683485100000|2023-05-07 18:45:00|99.49|97.89|99.31|97.71|99.51|97.91|99.3|97.7|75
1683485400000|2023-05-07 18:50:00|99.32|97.72|99.37|97.77|99.41|97.81|99.3|97.7|55
1683485700000|2023-05-07 18:55:00|99.36|97.76|99.24|97.64|99.38|97.78|99.24|97.64|71
1683486000000|2023-05-07 19:00:00|99.23|97.63|99.17|97.57|99.24|97.64|99.11|97.51|82
1683486300000|2023-05-07 19:05:00|99.16|97.56|98.92|97.32|99.16|97.56|98.75|97.15|160
1683486600000|2023-05-07 19:10:00|98.91|97.31|98.9|97.3|98.92|97.32|98.77|97.17|137
1683486900000|2023-05-07 19:15:00|98.91|97.31|99.12|97.52|99.16|97.56|98.9|97.3|106
1683487200000|2023-05-07 19:20:00|99.13|97.53|99.12|97.52|99.14|97.54|99.04|97.44|83
1683487500000|2023-05-07 19:25:00|99.11|97.51|99.11|97.51|99.14|97.54|99.05|97.45|87
1683487800000|2023-05-07 19:30:00|99.09|97.49|98.91|97.31|99.09|97.49|98.86|97.26|82
1683488100000|2023-05-07 19:35:00|98.9|97.3|98.9|97.3|98.91|97.31|98.77|97.17|74
1683488400000|2023-05-07 19:40:00|98.89|97.29|98.91|97.31|98.92|97.32|98.85|97.25|80
1683488700000|2023-05-07 19:45:00|98.92|97.32|99.05|97.45|99.07|97.47|98.91|97.31|80
1683489000000|2023-05-07 19:50:00|99.04|97.44|99|97.4|99.11|97.51|98.99|97.39|115
1683489300000|2023-05-07 19:55:00|99.01|97.41|99|97.4|99.03|97.43|98.96|97.36|143
1683489600000|2023-05-07 20:00:00|99.01|97.41|98.96|97.36|99.02|97.42|98.87|97.27|66
1683489900000|2023-05-07 20:05:00|98.98|97.38|98.98|97.38|98.99|97.39|98.91|97.31|35
1683490200000|2023-05-07 20:10:00|98.99|97.39|99.13|97.53|99.15|97.55|98.98|97.38|93
1683490500000|2023-05-07 20:15:00|99.12|97.52|99.21|97.61|99.21|97.61|99.11|97.51|47
1683490800000|2023-05-07 20:20:00|99.19|97.59|99.23|97.63|99.27|97.67|99.19|97.59|41
1683491100000|2023-05-07 20:25:00|99.22|97.62|99.27|97.67|99.33|97.73|99.21|97.61|48
1683491400000|2023-05-07 20:30:00|99.26|97.66|99.29|97.69|99.29|97.69|99.17|97.57|75
1683491700000|2023-05-07 20:35:00|99.28|97.68|99.18|97.58|99.29|97.69|99.15|97.55|48
1683492000000|2023-05-07 20:40:00|99.19|97.59|99.16|97.56|99.3|97.7|99.16|97.56|33
1683492300000|2023-05-07 20:45:00|99.17|97.57|99.21|97.61|99.24|97.64|99.15|97.55|94
1683492600000|2023-05-07 20:50:00|99.22|97.62|99.3|97.7|99.31|97.71|99.22|97.62|40
1683492900000|2023-05-07 20:55:00|99.29|97.69|99.41|97.81|99.41|97.81|99.29|97.69|52
1683493200000|2023-05-07 21:00:00|99.4|97.8|99.31|97.71|99.41|97.81|99.27|97.67|49
1683493500000|2023-05-07 21:05:00|99.3|97.7|99.31|97.71|99.44|97.84|99.29|97.69|76
1683493800000|2023-05-07 21:10:00|99.3|97.7|99.26|97.66|99.3|97.7|99.19|97.59|83
1683494100000|2023-05-07 21:15:00|99.29|97.69|99.45|97.85|99.45|97.85|99.28|97.68|25
1683494400000|2023-05-07 21:20:00|99.43|97.83|99.33|97.73|99.43|97.83|99.3|97.7|58
1683494700000|2023-05-07 21:25:00|99.36|97.76|99.48|97.88|99.49|97.89|99.35|97.75|34
1683495000000|2023-05-07 21:30:00|99.49|97.89|99.55|97.95|99.59|97.99|99.47|97.87|96
1683495300000|2023-05-07 21:35:00|99.56|97.96|99.31|97.71|99.56|97.96|99.31|97.71|77
1683495600000|2023-05-07 21:40:00|99.32|97.72|99.21|97.61|99.36|97.76|99.21|97.61|64
1683495900000|2023-05-07 21:45:00|99.22|97.62|99.2|97.6|99.23|97.63|99.17|97.57|71
1683496200000|2023-05-07 21:50:00|99.19|97.59|99.09|97.49|99.2|97.6|99.07|97.47|41
1683496500000|2023-05-07 21:55:00|99.08|97.48|99.01|97.41|99.1|97.5|98.95|97.35|70
1683496800000|2023-05-07 22:00:00|99|97.4|98.97|97.37|99.08|97.48|98.9|97.3|92
1683497100000|2023-05-07 22:05:00|98.98|97.38|98.72|97.12|98.99|97.39|98.63|97.03|156
1683497400000|2023-05-07 22:10:00|98.73|97.13|98.86|97.26|98.88|97.28|98.73|97.13|42
1683497700000|2023-05-07 22:15:00|98.85|97.25|99.21|97.61|99.22|97.62|98.85|97.25|83
1683498000000|2023-05-07 22:20:00|99.2|97.6|98.87|97.27|99.21|97.61|98.86|97.26|58
1683498300000|2023-05-07 22:25:00|98.86|97.26|98.73|97.13|98.92|97.32|98.7|97.1|104
1683498600000|2023-05-07 22:30:00|98.72|97.12|98.79|97.19|98.8|97.2|98.69|97.09|98
1683498900000|2023-05-07 22:35:00|98.78|97.18|98.87|97.27|98.89|97.29|98.78|97.18|66
1683499200000|2023-05-07 22:40:00|98.88|97.28|98.86|97.26|98.94|97.34|98.8|97.2|48
1683499500000|2023-05-07 22:45:00|98.87|97.27|98.96|97.36|98.99|97.39|98.87|97.27|61
1683499800000|2023-05-07 22:50:00|98.95|97.35|98.87|97.27|98.98|97.38|98.83|97.23|94
1683500100000|2023-05-07 22:55:00|98.86|97.26|98.81|97.21|98.9|97.3|98.75|97.15|73
1683500400000|2023-05-07 23:00:00|98.77|97.17|98.95|97.35|98.95|97.35|98.77|97.17|54
1683500700000|2023-05-07 23:05:00|98.94|97.34|98.94|97.34|98.95|97.35|98.87|97.27|29
1683501000000|2023-05-07 23:10:00|98.95|97.35|99.08|97.48|99.09|97.49|98.79|97.19|149
1683501300000|2023-05-07 23:15:00|99.09|97.49|99.02|97.42|99.14|97.54|99.01|97.41|113
1683501600000|2023-05-07 23:20:00|99.03|97.43|99.09|97.49|99.09|97.49|98.96|97.36|109
1683501900000|2023-05-07 23:25:00|99.08|97.48|99|97.4|99.15|97.55|98.98|97.38|106
1683502200000|2023-05-07 23:30:00|98.99|97.39|99.02|97.42|99.09|97.49|98.99|97.39|92
1683502500000|2023-05-07 23:35:00|99.01|97.41|99.04|97.44|99.06|97.46|98.98|97.38|51
1683502800000|2023-05-07 23:40:00|99.05|97.45|98.71|97.11|99.09|97.49|98.71|97.11|129
1683503100000|2023-05-07 23:45:00|98.72|97.12|98.4|96.8|98.73|97.13|98.33|96.73|316
1683503400000|2023-05-07 23:50:00|98.41|96.81|97.44|95.84|98.47|96.87|97.1|95.5|302
1683503700000|2023-05-07 23:55:00|97.45|95.85|97.85|96.25|97.99|96.39|97.15|95.55|421
1683504000000|2023-05-08 00:00:00|97.84|96.24|97.62|96.02|97.84|96.24|97.16|95.56|412
1683504300000|2023-05-08 00:05:00|97.63|96.03|97.84|96.24|97.89|96.29|97.44|95.84|233
1683504600000|2023-05-08 00:10:00|97.85|96.25|98|96.4|98.12|96.52|97.84|96.24|114
1683504900000|2023-05-08 00:15:00|98.01|96.41|98.06|96.46|98.12|96.52|97.71|96.11|280
1683505200000|2023-05-08 00:20:00|98.08|96.48|97.99|96.39|98.09|96.49|97.75|96.15|152
1683505500000|2023-05-08 00:25:00|97.98|96.38|98.01|96.41|98.05|96.45|97.86|96.26|177
1683505800000|2023-05-08 00:30:00|98.02|96.42|98.08|96.48|98.12|96.52|97.95|96.35|118
1683506100000|2023-05-08 00:35:00|98.09|96.49|98.29|96.69|98.29|96.69|98.08|96.48|61
1683506400000|2023-05-08 00:40:00|98.28|96.68|98.3|96.7|98.31|96.71|98.19|96.59|83
1683506700000|2023-05-08 00:45:00|98.29|96.69|98.26|96.66|98.29|96.69|98.16|96.56|92
1683507000000|2023-05-08 00:50:00|98.25|96.65|98.15|96.55|98.28|96.68|98.15|96.55|46
1683507300000|2023-05-08 00:55:00|98.12|96.52|98.25|96.65|98.26|96.66|98.06|96.46|47
1683507600000|2023-05-08 01:00:00|98.24|96.64|98.17|96.57|98.25|96.65|98.13|96.53|93
1683507900000|2023-05-08 01:05:00|98.18|96.58|98.06|96.46|98.18|96.58|97.96|96.36|104
1683508200000|2023-05-08 01:10:00|98.05|96.45|98.01|96.41|98.07|96.47|97.97|96.37|60
1683508500000|2023-05-08 01:15:00|98.02|96.42|97.99|96.39|98.1|96.5|97.91|96.31|143
1683508800000|2023-05-08 01:20:00|97.95|96.35|97.92|96.32|98.01|96.41|97.9|96.3|74
1683509100000|2023-05-08 01:25:00|97.91|96.31|97.49|95.89|97.91|96.31|97.45|95.85|166
1683509400000|2023-05-08 01:30:00|97.48|95.88|97.97|96.37|97.99|96.39|97.47|95.87|154
1683509700000|2023-05-08 01:35:00|97.96|96.36|97.8|96.2|97.97|96.37|97.77|96.17|91
1683510000000|2023-05-08 01:40:00|97.79|96.19|94.1|92.5|97.81|96.21|94.1|92.5|452
1683510300000|2023-05-08 01:45:00|94.08|92.48|94.65|93.05|94.67|93.07|92.48|90.88|661
1683510600000|2023-05-08 01:50:00|94.66|93.06|94.98|93.38|95.11|93.51|94.46|92.86|345
1683510900000|2023-05-08 01:55:00|94.97|93.37|94.97|93.37|95.5|93.9|94.71|93.11|398
1683511200000|2023-05-08 02:00:00|94.98|93.38|94.7|93.1|94.99|93.39|94.45|92.85|324
1683511500000|2023-05-08 02:05:00|94.71|93.11|95.02|93.42|95.11|93.51|94.54|92.94|223
1683511800000|2023-05-08 02:10:00|95.01|93.41|95.31|93.71|95.32|93.72|94.91|93.31|177
1683512100000|2023-05-08 02:15:00|95.3|93.7|95.23|93.63|95.3|93.7|95.07|93.47|224
1683512400000|2023-05-08 02:20:00|95.22|93.62|95.18|93.58|95.28|93.68|95.1|93.5|205
1683512700000|2023-05-08 02:25:00|95.19|93.59|95.22|93.62|95.28|93.68|95.08|93.48|147
1683513000000|2023-05-08 02:30:00|95.21|93.61|95.1|93.5|95.26|93.66|95.01|93.41|157
1683513300000|2023-05-08 02:35:00|95.09|93.49|95.35|93.75|95.36|93.76|95.05|93.45|86
1683513600000|2023-05-08 02:40:00|95.34|93.74|95.41|93.81|95.41|93.81|95.16|93.56|83
1683513900000|2023-05-08 02:45:00|95.4|93.8|95.56|93.96|95.61|94.01|95.36|93.76|81
1683514200000|2023-05-08 02:50:00|95.54|93.94|95.58|93.98|95.65|94.05|95.36|93.76|93
1683514500000|2023-05-08 02:55:00|95.56|93.96|95.57|93.97|95.64|94.04|95.45|93.85|119
1683514800000|2023-05-08 03:00:00|95.56|93.96|95.42|93.82|95.56|93.96|95.34|93.74|121
1683515100000|2023-05-08 03:05:00|95.41|93.81|95.44|93.84|95.48|93.88|95.26|93.66|116
1683515400000|2023-05-08 03:10:00|95.41|93.81|95.41|93.81|95.47|93.87|95.25|93.65|103
1683515700000|2023-05-08 03:15:00|95.42|93.82|95.37|93.77|95.43|93.83|95.25|93.65|94
1683516000000|2023-05-08 03:20:00|95.36|93.76|95.18|93.58|95.36|93.76|95.14|93.54|123
1683516300000|2023-05-08 03:25:00|95.17|93.57|95.1|93.5|95.23|93.63|95.07|93.47|64
1683516600000|2023-05-08 03:30:00|95.08|93.48|95.04|93.44|95.21|93.61|94.95|93.35|56
1683516900000|2023-05-08 03:35:00|95.05|93.45|95.35|93.75|95.46|93.86|94.93|93.33|226
1683517200000|2023-05-08 03:40:00|95.34|93.74|95.21|93.61|95.37|93.77|95.17|93.57|223
1683517500000|2023-05-08 03:45:00|95.22|93.62|95.42|93.82|95.52|93.92|95|93.4|229
1683517800000|2023-05-08 03:50:00|95.39|93.79|95.45|93.85|95.53|93.93|95.26|93.66|172
1683518100000|2023-05-08 03:55:00|95.44|93.84|95.41|93.81|95.46|93.86|95.33|93.73|72
1683518400000|2023-05-08 04:00:00|95.38|93.78|95.42|93.82|95.46|93.86|95.33|93.73|154
1683518700000|2023-05-08 04:05:00|95.41|93.81|95.2|93.6|95.41|93.81|95.17|93.57|165
1683519000000|2023-05-08 04:10:00|95.17|93.57|95.21|93.61|95.23|93.63|95.16|93.56|137
1683519300000|2023-05-08 04:15:00|95.2|93.6|95.35|93.75|95.36|93.76|95.17|93.57|80
1683519600000|2023-05-08 04:20:00|95.36|93.76|95.31|93.71|95.37|93.77|95.25|93.65|135
1683519900000|2023-05-08 04:25:00|95.27|93.67|95.11|93.51|95.32|93.72|95.09|93.49|102
1683520200000|2023-05-08 04:30:00|95.1|93.5|95.19|93.59|95.24|93.64|95.07|93.47|139
1683520500000|2023-05-08 04:35:00|95.22|93.62|95.18|93.58|95.33|93.73|95.16|93.56|116
1683520800000|2023-05-08 04:40:00|95.22|93.62|95.01|93.41|95.22|93.62|94.96|93.36|172
1683521100000|2023-05-08 04:45:00|95|93.4|95.12|93.52|95.42|93.82|94.85|93.25|196
1683521400000|2023-05-08 04:50:00|95.13|93.53|94.98|93.38|95.14|93.54|94.94|93.34|119
1683521700000|2023-05-08 04:55:00|94.99|93.39|95.06|93.46|95.1|93.5|94.98|93.38|51
1683522000000|2023-05-08 05:00:00|95.02|93.42|95.06|93.46|95.1|93.5|94.97|93.37|134
1683522300000|2023-05-08 05:05:00|95.09|93.49|95.12|93.52|95.17|93.57|95.06|93.46|137
1683522600000|2023-05-08 05:10:00|95.13|93.53|94.9|93.3|95.13|93.53|94.86|93.26|218
1683522900000|2023-05-08 05:15:00|94.91|93.31|95.07|93.47|95.18|93.58|94.9|93.3|106
1683523200000|2023-05-08 05:20:00|95.08|93.48|95.28|93.68|95.28|93.68|95.07|93.47|110
1683523500000|2023-05-08 05:25:00|95.27|93.67|95.15|93.55|95.32|93.72|95.15|93.55|75
1683523800000|2023-05-08 05:30:00|95.14|93.54|95.22|93.62|95.23|93.63|95.03|93.43|129
1683524100000|2023-05-08 05:35:00|95.23|93.63|95.25|93.65|95.26|93.66|95.13|93.53|52
1683524400000|2023-05-08 05:40:00|95.27|93.67|95.27|93.67|95.27|93.67|95.22|93.62|42
1683524700000|2023-05-08 05:45:00|95.26|93.66|95.26|93.66|95.33|93.73|95.23|93.63|105
1683525000000|2023-05-08 05:50:00|95.25|93.65|95.27|93.67|95.31|93.71|95.23|93.63|128
1683525300000|2023-05-08 05:55:00|95.23|93.63|95.28|93.68|95.31|93.71|95.22|93.62|87
1683525600000|2023-05-08 06:00:00|95.27|93.67|95.17|93.57|95.28|93.68|95.14|93.54|110
1683525900000|2023-05-08 06:05:00|95.16|93.56|94.93|93.33|95.16|93.56|94.93|93.33|55
1683526200000|2023-05-08 06:10:00|94.98|93.38|94.87|93.27|94.99|93.39|94.77|93.17|78
1683526500000|2023-05-08 06:15:00|94.83|93.23|94.98|93.38|95|93.4|94.83|93.23|44
1683526800000|2023-05-08 06:20:00|94.99|93.39|95.18|93.58|95.21|93.61|94.98|93.38|138
1683527100000|2023-05-08 06:25:00|95.19|93.59|95.17|93.57|95.21|93.61|95.16|93.56|66
1683527400000|2023-05-08 06:30:00|95.2|93.6|95.12|93.52|95.21|93.61|95.06|93.46|157
1683527700000|2023-05-08 06:35:00|95.11|93.51|95.12|93.52|95.22|93.62|95.06|93.46|91
1683528000000|2023-05-08 06:40:00|95.06|93.46|94.89|93.29|95.13|93.53|94.84|93.24|121
1683528300000|2023-05-08 06:45:00|94.88|93.28|94.88|93.28|94.9|93.3|94.8|93.2|65
1683528600000|2023-05-08 06:50:00|94.89|93.29|94.57|92.97|94.89|93.29|94.53|92.93|74
1683528900000|2023-05-08 06:55:00|94.56|92.96|94.9|93.3|94.9|93.3|94.45|92.85|141
1683529200000|2023-05-08 07:00:00|94.89|93.29|94.85|93.25|94.95|93.35|94.76|93.16|173
1683529500000|2023-05-08 07:05:00|94.84|93.24|94.56|92.96|94.84|93.24|94.54|92.94|130
1683529800000|2023-05-08 07:10:00|94.55|92.95|94.46|92.86|94.67|93.07|94.46|92.86|155
1683530100000|2023-05-08 07:15:00|94.49|92.89|94.45|92.85|94.51|92.91|94.18|92.58|176
1683530400000|2023-05-08 07:20:00|94.42|92.82|94.68|93.08|94.73|93.13|94.36|92.76|93
1683530700000|2023-05-08 07:25:00|94.67|93.07|94.58|92.98|94.78|93.18|94.56|92.96|45
1683531000000|2023-05-08 07:30:00|94.59|92.99|94.36|92.76|94.65|93.05|94.34|92.74|192
1683531300000|2023-05-08 07:35:00|94.41|92.81|94.3|92.7|94.5|92.9|94.25|92.65|177
1683531600000|2023-05-08 07:40:00|94.27|92.67|94.85|93.25|94.86|93.26|94.24|92.64|196
1683531900000|2023-05-08 07:45:00|94.87|93.27|94.09|92.49|94.87|93.27|93.7|92.1|358
1683532200000|2023-05-08 07:50:00|94.1|92.5|94.07|92.47|94.22|92.62|93.93|92.33|293
1683532500000|2023-05-08 07:55:00|94.04|92.44|94.25|92.65|94.35|92.75|94.04|92.44|320
1683532800000|2023-05-08 08:00:00|94.24|92.64|94.29|92.69|94.47|92.87|94.16|92.56|274
1683533100000|2023-05-08 08:05:00|94.26|92.66|94.21|92.61|94.38|92.78|94.13|92.53|337
1683533400000|2023-05-08 08:10:00|94.2|92.6|94.21|92.61|94.34|92.74|94.13|92.53|167
1683533700000|2023-05-08 08:15:00|94.2|92.6|94.23|92.63|94.41|92.81|94.17|92.57|202
1683534000000|2023-05-08 08:20:00|94.25|92.65|94.26|92.66|94.33|92.73|94.17|92.57|107
1683534300000|2023-05-08 08:25:00|94.25|92.65|94.22|92.62|94.3|92.7|94.14|92.54|97
1683534600000|2023-05-08 08:30:00|94.23|92.63|94.37|92.77|94.39|92.79|94.22|92.62|99
1683534900000|2023-05-08 08:35:00|94.36|92.76|94.18|92.58|94.36|92.76|94.15|92.55|146
1683535200000|2023-05-08 08:40:00|94.17|92.57|94.14|92.54|94.2|92.6|94.05|92.45|125
1683535500000|2023-05-08 08:45:00|94.18|92.58|94.2|92.6|94.31|92.71|93.87|92.27|252
1683535800000|2023-05-08 08:50:00|94.18|92.58|93.97|92.37|94.19|92.59|93.83|92.23|171
1683536100000|2023-05-08 08:55:00|93.96|92.36|93.97|92.37|94.15|92.55|93.67|92.07|377
1683536400000|2023-05-08 09:00:00|93.98|92.38|94|92.4|94.14|92.54|93.86|92.26|327
1683536700000|2023-05-08 09:05:00|93.95|92.35|94.19|92.59|94.19|92.59|93.95|92.35|100
1683537000000|2023-05-08 09:10:00|94.17|92.57|94.3|92.7|94.31|92.71|94.15|92.55|61
1683537300000|2023-05-08 09:15:00|94.29|92.69|94.31|92.71|94.43|92.83|94.25|92.65|127
1683537600000|2023-05-08 09:20:00|94.3|92.7|94.36|92.76|94.39|92.79|94.24|92.64|154
1683537900000|2023-05-08 09:25:00|94.37|92.77|94.38|92.78|94.46|92.86|94.33|92.73|267
1683538200000|2023-05-08 09:30:00|94.39|92.79|94.4|92.8|94.46|92.86|94.34|92.74|116
1683538500000|2023-05-08 09:35:00|94.39|92.79|94.45|92.85|94.5|92.9|94.36|92.76|104
1683538800000|2023-05-08 09:40:00|94.44|92.84|94.47|92.87|94.49|92.89|94.42|92.82|67
1683539100000|2023-05-08 09:45:00|94.48|92.88|94.63|93.03|94.63|93.03|94.44|92.84|29
1683539400000|2023-05-08 09:50:00|94.62|93.02|94.62|93.02|94.63|93.03|94.56|92.96|42
1683539700000|2023-05-08 09:55:00|94.61|93.01|94.74|93.14|94.81|93.21|94.55|92.95|305
1683540000000|2023-05-08 10:00:00|94.78|93.18|94.63|93.03|94.88|93.28|94.57|92.97|257
1683540300000|2023-05-08 10:05:00|94.6|93|94.34|92.74|94.63|93.03|94.34|92.74|64
1683540600000|2023-05-08 10:10:00|94.35|92.75|94.69|93.09|94.77|93.17|94.34|92.74|148
1683540900000|2023-05-08 10:15:00|94.66|93.06|94.7|93.1|94.76|93.16|94.65|93.05|117
1683541200000|2023-05-08 10:20:00|94.68|93.08|94.66|93.06|94.68|93.08|94.66|93.06|17
1683541500000|2023-05-08 10:25:00|94.67|93.07|94.68|93.08|94.74|93.14|94.64|93.04|120
1683541800000|2023-05-08 10:30:00|94.65|93.05|94.65|93.05|94.77|93.17|94.64|93.04|79
1683542100000|2023-05-08 10:35:00|94.66|93.06|94.65|93.05|94.69|93.09|94.54|92.94|72
1683542400000|2023-05-08 10:40:00|94.64|93.04|94.49|92.89|94.68|93.08|94.49|92.89|49
1683542700000|2023-05-08 10:45:00|94.5|92.9|94.69|93.09|94.69|93.09|94.44|92.84|139
1683543000000|2023-05-08 10:50:00|94.68|93.08|94.68|93.08|94.7|93.1|94.56|92.96|107
1683543300000|2023-05-08 10:55:00|94.69|93.09|94.75|93.15|94.76|93.16|94.55|92.95|122
1683543600000|2023-05-08 11:00:00|94.74|93.14|94.66|93.06|94.76|93.16|94.65|93.05|114
1683543900000|2023-05-08 11:05:00|94.67|93.07|94.77|93.17|94.81|93.21|94.65|93.05|144
1683544200000|2023-05-08 11:10:00|94.74|93.14|94.8|93.2|94.85|93.25|94.74|93.14|79
1683544500000|2023-05-08 11:15:00|94.75|93.15|94.63|93.03|94.8|93.2|94.63|93.03|88
1683544800000|2023-05-08 11:20:00|94.64|93.04|94.63|93.03|94.71|93.11|94.58|92.98|74
1683545100000|2023-05-08 11:25:00|94.62|93.02|94.74|93.14|94.81|93.21|94.62|93.02|162
1683545400000|2023-05-08 11:30:00|94.73|93.13|94.81|93.21|94.83|93.23|94.65|93.05|134
1683545700000|2023-05-08 11:35:00|94.82|93.22|94.85|93.25|95|93.4|94.82|93.22|88
1683546000000|2023-05-08 11:40:00|94.87|93.27|94.61|93.01|94.87|93.27|94.53|92.93|98
1683546300000|2023-05-08 11:45:00|94.64|93.04|94.64|93.04|94.65|93.05|94.53|92.93|97
1683546600000|2023-05-08 11:50:00|94.63|93.03|94.48|92.88|94.66|93.06|94.44|92.84|108
1683546900000|2023-05-08 11:55:00|94.47|92.87|94.55|92.95|94.58|92.98|94.44|92.84|142
1683547200000|2023-05-08 12:00:00|94.54|92.94|94.55|92.95|94.68|93.08|94.54|92.94|87
1683547500000|2023-05-08 12:05:00|94.54|92.94|94.35|92.75|94.54|92.94|94.33|92.73|43
1683547800000|2023-05-08 12:10:00|94.34|92.74|94.25|92.65|94.34|92.74|94.22|92.62|64
1683548100000|2023-05-08 12:15:00|94.24|92.64|94.36|92.76|94.37|92.77|94.24|92.64|149
1683548400000|2023-05-08 12:20:00|94.35|92.75|94.4|92.8|94.56|92.96|94.33|92.73|123
1683548700000|2023-05-08 12:25:00|94.39|92.79|94.56|92.96|94.56|92.96|94.39|92.79|94
1683549000000|2023-05-08 12:30:00|94.55|92.95|94.6|93|94.64|93.04|94.55|92.95|58
1683549300000|2023-05-08 12:35:00|94.59|92.99|94.58|92.98|94.6|93|94.54|92.94|151
1683549600000|2023-05-08 12:40:00|94.55|92.95|94.56|92.96|94.61|93.01|94.53|92.93|46
1683549900000|2023-05-08 12:45:00|94.57|92.97|94.66|93.06|94.66|93.06|94.34|92.74|70
1683550200000|2023-05-08 12:50:00|94.64|93.04|94.53|92.93|94.64|93.04|94.43|92.83|106
1683550500000|2023-05-08 12:55:00|94.51|92.91|94.53|92.93|94.54|92.94|94.45|92.85|41
1683550800000|2023-05-08 13:00:00|94.52|92.92|94.45|92.85|94.53|92.93|94.42|92.82|116
1683551100000|2023-05-08 13:05:00|94.46|92.86|94.62|93.02|94.63|93.03|94.42|92.82|90
1683551400000|2023-05-08 13:10:00|94.61|93.01|94.7|93.1|94.7|93.1|94.55|92.95|34
1683551700000|2023-05-08 13:15:00|94.71|93.11|94.92|93.32|94.95|93.35|94.71|93.11|109
1683552000000|2023-05-08 13:20:00|94.91|93.31|94.74|93.14|94.92|93.32|94.71|93.11|93
1683552300000|2023-05-08 13:25:00|94.75|93.15|94.66|93.06|94.76|93.16|94.62|93.02|140
1683552600000|2023-05-08 13:30:00|94.63|93.03|94.45|92.85|94.67|93.07|94.43|92.83|141
1683552900000|2023-05-08 13:35:00|94.46|92.86|94.47|92.87|94.48|92.88|94.42|92.82|190
1683553200000|2023-05-08 13:40:00|94.45|92.85|94.45|92.85|94.55|92.95|94.43|92.83|111
1683553500000|2023-05-08 13:45:00|94.44|92.84|94.45|92.85|94.47|92.87|94.34|92.74|51
1683553800000|2023-05-08 13:50:00|94.46|92.86|94.41|92.81|94.51|92.91|94.38|92.78|66
1683554100000|2023-05-08 13:55:00|94.42|92.82|94.34|92.74|94.43|92.83|94.32|92.72|104
1683554400000|2023-05-08 14:00:00|94.33|92.73|94.38|92.78|94.46|92.86|94.33|92.73|58
1683554700000|2023-05-08 14:05:00|94.39|92.79|94.05|92.45|94.4|92.8|94.02|92.42|150
1683555000000|2023-05-08 14:10:00|94.06|92.46|94.08|92.48|94.12|92.52|94|92.4|80
1683555300000|2023-05-08 14:15:00|94.07|92.47|94.15|92.55|94.17|92.57|93.92|92.32|148
1683555600000|2023-05-08 14:20:00|94.14|92.54|94.29|92.69|94.29|92.69|94.12|92.52|68
1683555900000|2023-05-08 14:25:00|94.3|92.7|94.25|92.65|94.3|92.7|94.22|92.62|144
1683556200000|2023-05-08 14:30:00|94.24|92.64|94.27|92.67|94.34|92.74|94.24|92.64|181
1683556500000|2023-05-08 14:35:00|94.26|92.66|94.13|92.53|94.26|92.66|93.91|92.31|140
1683556800000|2023-05-08 14:40:00|94.14|92.54|94.37|92.77|94.48|92.88|94.11|92.51|185
1683557100000|2023-05-08 14:45:00|94.38|92.78|94.43|92.83|94.45|92.85|94.3|92.7|107
1683557400000|2023-05-08 14:50:00|94.42|92.82|94.43|92.83|94.5|92.9|94.33|92.73|196
1683557700000|2023-05-08 14:55:00|94.42|92.82|94.51|92.91|94.59|92.99|94.42|92.82|189
1683558000000|2023-05-08 15:00:00|94.52|92.92|94.51|92.91|94.76|93.16|94.51|92.91|208
1683558300000|2023-05-08 15:05:00|94.52|92.92|94.42|92.82|94.53|92.93|94.31|92.71|201
1683558600000|2023-05-08 15:10:00|94.41|92.81|94.36|92.76|94.49|92.89|94.33|92.73|254
1683558900000|2023-05-08 15:15:00|94.33|92.73|94.38|92.78|94.44|92.84|94.28|92.68|136
1683559200000|2023-05-08 15:20:00|94.42|92.82|94.54|92.94|94.55|92.95|94.38|92.78|63
1683559500000|2023-05-08 15:25:00|94.55|92.95|94.42|92.82|94.65|93.05|94.31|92.71|108
1683559800000|2023-05-08 15:30:00|94.41|92.81|94.37|92.77|94.47|92.87|94.32|92.72|128
1683560100000|2023-05-08 15:35:00|94.36|92.76|94.31|92.71|94.43|92.83|94.26|92.66|84
1683560400000|2023-05-08 15:40:00|94.3|92.7|94.28|92.68|94.37|92.77|94.24|92.64|75
1683560700000|2023-05-08 15:45:00|94.26|92.66|94.44|92.84|94.47|92.87|94.26|92.66|104
1683561000000|2023-05-08 15:50:00|94.45|92.85|94.23|92.63|94.45|92.85|94.22|92.62|59
1683561300000|2023-05-08 15:55:00|94.22|92.62|94.27|92.67|94.35|92.75|94.2|92.6|77
1683561600000|2023-05-08 16:00:00|94.26|92.66|94.04|92.44|94.26|92.66|94.03|92.43|96
1683561900000|2023-05-08 16:05:00|94.03|92.43|94.02|92.42|94.15|92.55|93.97|92.37|91
1683562200000|2023-05-08 16:10:00|94.01|92.41|93.9|92.3|94.02|92.42|93.72|92.12|124
1683562500000|2023-05-08 16:15:00|93.89|92.29|93.81|92.21|93.89|92.29|93.72|92.12|79
1683562800000|2023-05-08 16:20:00|93.8|92.2|93.93|92.33|94.02|92.42|93.78|92.18|105
1683563100000|2023-05-08 16:25:00|93.94|92.34|93.99|92.39|94.05|92.45|93.94|92.34|109
1683563400000|2023-05-08 16:30:00|94.01|92.41|93.86|92.26|94.02|92.42|93.86|92.26|85
1683563700000|2023-05-08 16:35:00|93.87|92.27|94|92.4|94|92.4|93.75|92.15|85
1683564000000|2023-05-08 16:40:00|94.01|92.41|93.82|92.22|94.01|92.41|93.72|92.12|77
1683564300000|2023-05-08 16:45:00|93.83|92.23|93.63|92.03|93.83|92.23|93.51|91.91|64
1683564600000|2023-05-08 16:50:00|93.66|92.06|93.18|91.58|93.81|92.21|93.14|91.54|201
1683564900000|2023-05-08 16:55:00|93.17|91.57|93.28|91.68|93.34|91.74|93.16|91.56|117
1683565200000|2023-05-08 17:00:00|93.29|91.69|92.98|91.38|93.29|91.69|92.78|91.18|234
1683565500000|2023-05-08 17:05:00|92.99|91.39|93.21|91.61|93.21|91.61|92.91|91.31|155
1683565800000|2023-05-08 17:10:00|93.22|91.62|93.32|91.72|93.33|91.73|93.18|91.58|91
1683566100000|2023-05-08 17:15:00|93.31|91.71|92.97|91.37|93.31|91.71|92.96|91.36|91
1683566400000|2023-05-08 17:20:00|92.98|91.38|92.91|91.31|93.1|91.5|92.84|91.24|202
1683566700000|2023-05-08 17:25:00|92.92|91.32|93.02|91.42|93.04|91.44|92.92|91.32|93
1683567000000|2023-05-08 17:30:00|93.01|91.41|92.89|91.29|93.11|91.51|92.86|91.26|113
1683567300000|2023-05-08 17:35:00|92.88|91.28|92.44|90.84|92.91|91.31|91.44|89.84|239
1683567600000|2023-05-08 17:40:00|92.47|90.87|92.19|90.59|92.51|90.91|92.16|90.56|335
1683567900000|2023-05-08 17:45:00|92.18|90.58|92.33|90.73|92.41|90.81|92.14|90.54|299
1683568200000|2023-05-08 17:50:00|92.34|90.74|92.23|90.63|92.35|90.75|92.15|90.55|167
1683568500000|2023-05-08 17:55:00|92.21|90.61|90.55|88.95|92.25|90.65|90.55|88.95|520
1683568800000|2023-05-08 18:00:00|90.51|88.91|89.15|87.55|91.15|89.55|87.98|86.38|911
1683569100000|2023-05-08 18:05:00|89.16|87.56|89.46|87.86|89.59|87.99|88.67|87.07|659
1683569400000|2023-05-08 18:10:00|89.45|87.85|90.06|88.46|90.11|88.51|89.24|87.64|332
1683569700000|2023-05-08 18:15:00|90.05|88.45|90.93|89.33|90.93|89.33|89.92|88.32|476
1683570000000|2023-05-08 18:20:00|90.91|89.31|90.98|89.38|90.99|89.39|90.76|89.16|236
1683570300000|2023-05-08 18:25:00|90.99|89.39|90.83|89.23|90.99|89.39|90.7|89.1|283
1683570600000|2023-05-08 18:30:00|90.82|89.22|90.46|88.86|90.91|89.31|90.32|88.72|214
1683570900000|2023-05-08 18:35:00|90.5|88.9|90.6|89|90.61|89.01|90.28|88.68|310
1683571200000|2023-05-08 18:40:00|90.59|88.99|90.77|89.17|90.82|89.22|90.48|88.88|196
1683571500000|2023-05-08 18:45:00|90.76|89.16|90.65|89.05|90.77|89.17|90.48|88.88|127
1683571800000|2023-05-08 18:50:00|90.64|89.04|90.36|88.76|90.64|89.04|90.19|88.59|178
1683572100000|2023-05-08 18:55:00|90.37|88.77|90.41|88.81|90.41|88.81|90.16|88.56|145
1683572400000|2023-05-08 19:00:00|90.39|88.79|90.68|89.08|90.68|89.08|90.27|88.67|146
1683572700000|2023-05-08 19:05:00|90.67|89.07|90.68|89.08|90.8|89.2|90.48|88.88|139
1683573000000|2023-05-08 19:10:00|90.67|89.07|90.72|89.12|90.72|89.12|90.55|88.95|154
1683573300000|2023-05-08 19:15:00|90.73|89.13|90.59|88.99|90.81|89.21|90.5|88.9|216
1683573600000|2023-05-08 19:20:00|90.6|89|90.75|89.15|90.78|89.18|90.59|88.99|113
1683573900000|2023-05-08 19:25:00|90.76|89.16|90.62|89.02|90.76|89.16|90.58|88.98|78
1683574200000|2023-05-08 19:30:00|90.61|89.01|90.63|89.03|90.63|89.03|90.54|88.94|50
1683574500000|2023-05-08 19:35:00|90.65|89.05|90.51|88.91|90.69|89.09|90.51|88.91|40
1683574800000|2023-05-08 19:40:00|90.5|88.9|90.4|88.8|90.51|88.91|90.4|88.8|60
1683575100000|2023-05-08 19:45:00|90.39|88.79|90.33|88.73|90.39|88.79|90.26|88.66|124
1683575400000|2023-05-08 19:50:00|90.32|88.72|90.3|88.7|90.33|88.73|90.26|88.66|39
1683575700000|2023-05-08 19:55:00|90.29|88.69|90.36|88.76|90.36|88.76|90.14|88.54|233
1683576000000|2023-05-08 20:00:00|90.35|88.75|90.24|88.64|90.36|88.76|90.19|88.59|200
1683576300000|2023-05-08 20:05:00|90.23|88.63|90.01|88.41|90.23|88.63|90.01|88.41|62
1683576600000|2023-05-08 20:10:00|90.03|88.43|90.4|88.8|90.42|88.82|89.94|88.34|167
1683576900000|2023-05-08 20:15:00|90.42|88.82|90.79|89.19|90.79|89.19|90.4|88.8|97
1683577200000|2023-05-08 20:20:00|90.8|89.2|90.67|89.07|90.8|89.2|90.63|89.03|78
1683577500000|2023-05-08 20:25:00|90.66|89.06|90.59|88.99|90.66|89.06|90.58|88.98|56
1683577800000|2023-05-08 20:30:00|90.58|88.98|90.64|89.04|90.68|89.08|90.56|88.96|56
1683578100000|2023-05-08 20:35:00|90.65|89.05|90.6|89|90.69|89.09|90.55|88.95|72
1683578400000|2023-05-08 20:40:00|90.64|89.04|90.64|89.04|90.69|89.09|90.55|88.95|124
1683578700000|2023-05-08 20:45:00|90.63|89.03|90.41|88.81|90.64|89.04|90.34|88.74|120
1683579000000|2023-05-08 20:50:00|90.4|88.8|90.5|88.9|90.51|88.91|90.34|88.74|74
1683579300000|2023-05-08 20:55:00|90.49|88.89|90.4|88.8|90.5|88.9|90.39|88.79|80
1683579600000|2023-05-08 21:00:00|90.39|88.79|90.31|88.71|90.41|88.81|90.25|88.65|60
1683579900000|2023-05-08 21:05:00|90.3|88.7|90.18|88.58|90.33|88.73|90.14|88.54|62
1683580200000|2023-05-08 21:10:00|90.17|88.57|90.2|88.6|90.27|88.67|90.16|88.56|38
1683580500000|2023-05-08 21:15:00|90.21|88.61|90.36|88.76|90.36|88.76|90.21|88.61|21
1683580800000|2023-05-08 21:20:00|90.35|88.75|90.56|88.96|90.57|88.97|90.35|88.75|26
1683581100000|2023-05-08 21:25:00|90.57|88.97|90.58|88.98|90.58|88.98|90.54|88.94|18
1683581400000|2023-05-08 21:30:00|90.6|89|90.59|88.99|90.64|89.04|90.47|88.87|41
1683581700000|2023-05-08 21:35:00|90.6|89|90.45|88.85|90.63|89.03|90.44|88.84|70
1683582000000|2023-05-08 21:40:00|90.46|88.86|90.82|89.22|90.82|89.22|90.45|88.85|83
1683582300000|2023-05-08 21:45:00|90.87|89.27|91.06|89.46|91.09|89.49|90.87|89.27|42
1683582600000|2023-05-08 21:50:00|91.05|89.45|90.97|89.37|91.06|89.46|90.92|89.32|90
1683582900000|2023-05-08 21:55:00|90.98|89.38|90.8|89.2|91|89.4|90.77|89.17|46
1683583200000|2023-05-08 22:00:00|90.81|89.21|90.97|89.37|90.97|89.37|90.8|89.2|67
1683583500000|2023-05-08 22:05:00|90.98|89.38|91.09|89.49|91.1|89.5|90.97|89.37|54
1683583800000|2023-05-08 22:10:00|91.1|89.5|91.01|89.41|91.1|89.5|90.98|89.38|40
1683584100000|2023-05-08 22:15:00|91|89.4|91.15|89.55|91.16|89.56|90.99|89.39|33
1683584400000|2023-05-08 22:20:00|91.1|89.5|91.09|89.49|91.15|89.55|91.08|89.48|28
1683584700000|2023-05-08 22:25:00|91.1|89.5|91.11|89.51|91.12|89.52|91.08|89.48|44
1683585000000|2023-05-08 22:30:00|91.13|89.53|91.16|89.56|91.17|89.57|91.11|89.51|46
1683585300000|2023-05-08 22:35:00|91.14|89.54|91.15|89.55|91.17|89.57|91.13|89.53|16
1683585600000|2023-05-08 22:40:00|91.14|89.54|91.16|89.56|91.18|89.58|91.14|89.54|17
1683585900000|2023-05-08 22:45:00|91.17|89.57|91.02|89.42|91.21|89.61|91.01|89.41|27
1683586200000|2023-05-08 22:50:00|91.01|89.41|91.11|89.51|91.2|89.6|91.01|89.41|38
1683586500000|2023-05-08 22:55:00|91.12|89.52|91.38|89.78|91.4|89.8|91.11|89.51|46
1683586800000|2023-05-08 23:00:00|91.39|89.79|91.29|89.69|91.39|89.79|91.16|89.56|31
1683587100000|2023-05-08 23:05:00|91.3|89.7|91.3|89.7|91.3|89.7|91.28|89.68|11
1683587400000|2023-05-08 23:10:00|91.29|89.69|91.31|89.71|91.31|89.71|91.22|89.62|40
1683587700000|2023-05-08 23:15:00|91.32|89.72|91.32|89.72|91.32|89.72|91.22|89.62|50
1683588000000|2023-05-08 23:20:00|91.33|89.73|91.58|89.98|91.62|90.02|91.33|89.73|104
1683588300000|2023-05-08 23:25:00|91.59|89.99|91.36|89.76|91.59|89.99|91.36|89.76|53
1683588600000|2023-05-08 23:30:00|91.37|89.77|91.31|89.71|91.4|89.8|91.3|89.7|51
1683588900000|2023-05-08 23:35:00|91.32|89.72|91.32|89.72|91.34|89.74|91.3|89.7|47
1683589200000|2023-05-08 23:40:00|91.3|89.7|91.32|89.72|91.33|89.73|91.3|89.7|15
1683589500000|2023-05-08 23:45:00|91.31|89.71|91.31|89.71|91.31|89.71|91.31|89.71|1
1683589800000|2023-05-08 23:50:00|91.33|89.73|91.48|89.88|91.49|89.89|91.33|89.73|43
1683590100000|2023-05-08 23:55:00|91.49|89.89|91.47|89.87|91.49|89.89|91.46|89.86|35
1683590400000|2023-05-09 00:00:00|91.48|89.88|91.37|89.77|91.48|89.88|91.31|89.71|41
1683590700000|2023-05-09 00:05:00|91.38|89.78|91.29|89.69|91.38|89.78|91.26|89.66|78
1683591000000|2023-05-09 00:10:00|91.28|89.68|91.34|89.74|91.35|89.75|91.26|89.66|86
1683591300000|2023-05-09 00:15:00|91.39|89.79|91.47|89.87|91.48|89.88|91.38|89.78|20
1683591600000|2023-05-09 00:20:00|91.48|89.88|91.49|89.89|91.51|89.91|91.35|89.75|35
1683591900000|2023-05-09 00:25:00|91.48|89.88|91.35|89.75|91.48|89.88|91.26|89.66|66
1683592200000|2023-05-09 00:30:00|91.34|89.74|91.34|89.74|91.42|89.82|91.32|89.72|83
1683592500000|2023-05-09 00:35:00|91.35|89.75|91.42|89.82|91.43|89.83|91.34|89.74|28
1683592800000|2023-05-09 00:40:00|91.44|89.84|91.67|90.07|91.67|90.07|91.41|89.81|27
1683593100000|2023-05-09 00:45:00|91.68|90.08|91.84|90.24|92.01|90.41|91.67|90.07|62
1683593400000|2023-05-09 00:50:00|91.83|90.23|91.58|89.98|91.83|90.23|91.51|89.91|78
1683593700000|2023-05-09 00:55:00|91.59|89.99|91.48|89.88|91.59|89.99|91.46|89.86|45
1683594000000|2023-05-09 01:00:00|91.47|89.87|91.54|89.94|91.61|90.01|91.43|89.83|102
1683594300000|2023-05-09 01:05:00|91.56|89.96|91.86|90.26|92.18|90.58|91.56|89.96|241
1683594600000|2023-05-09 01:10:00|91.85|90.25|92.02|90.42|92.07|90.47|91.85|90.25|97
1683594900000|2023-05-09 01:15:00|92.03|90.43|91.88|90.28|92.03|90.43|91.87|90.27|64
1683595200000|2023-05-09 01:20:00|91.89|90.29|91.67|90.07|91.89|90.29|91.63|90.03|75
1683595500000|2023-05-09 01:25:00|91.68|90.08|92.27|90.67|92.42|90.82|91.65|90.05|229
1683595800000|2023-05-09 01:30:00|92.26|90.66|92.32|90.72|92.48|90.88|92.26|90.66|125
1683596100000|2023-05-09 01:35:00|92.31|90.71|92.28|90.68|92.48|90.88|92.27|90.67|132
1683596400000|2023-05-09 01:40:00|92.27|90.67|92.2|90.6|92.33|90.73|92.11|90.51|73
1683596700000|2023-05-09 01:45:00|92.19|90.59|92.31|90.71|92.33|90.73|92.19|90.59|54
1683597000000|2023-05-09 01:50:00|92.3|90.7|92.2|90.6|92.32|90.72|92.11|90.51|82
1683597300000|2023-05-09 01:55:00|92.19|90.59|92.24|90.64|92.25|90.65|92.1|90.5|52
1683597600000|2023-05-09 02:00:00|92.23|90.63|91.97|90.37|92.23|90.63|91.97|90.37|77
1683597900000|2023-05-09 02:05:00|91.98|90.38|91.81|90.21|91.99|90.39|91.71|90.11|170
1683598200000|2023-05-09 02:10:00|91.8|90.2|91.8|90.2|91.81|90.21|91.71|90.11|33
1683598500000|2023-05-09 02:15:00|91.79|90.19|91.6|90|91.79|90.19|91.5|89.9|86
1683598800000|2023-05-09 02:20:00|91.61|90.01|91.68|90.08|91.76|90.16|91.61|90.01|82
1683599100000|2023-05-09 02:25:00|91.69|90.09|91.65|90.05|91.75|90.15|91.63|90.03|67
1683599400000|2023-05-09 02:30:00|91.62|90.02|91.63|90.03|91.73|90.13|91.53|89.93|108
1683599700000|2023-05-09 02:35:00|91.62|90.02|91.53|89.93|91.64|90.04|91.52|89.92|68
1683600000000|2023-05-09 02:40:00|91.56|89.96|91.63|90.03|91.71|90.11|91.53|89.93|122
1683600300000|2023-05-09 02:45:00|91.64|90.04|91.67|90.07|91.7|90.1|91.61|90.01|62
1683600600000|2023-05-09 02:50:00|91.64|90.04|91.72|90.12|91.74|90.14|91.64|90.04|25
1683600900000|2023-05-09 02:55:00|91.71|90.11|92.03|90.43|92.03|90.43|91.71|90.11|79
1683601200000|2023-05-09 03:00:00|92.02|90.42|92.03|90.43|92.13|90.53|92.01|90.41|57
1683601500000|2023-05-09 03:05:00|92.02|90.42|91.92|90.32|92.02|90.42|91.9|90.3|50
1683601800000|2023-05-09 03:10:00|91.91|90.31|91.82|90.22|91.91|90.31|91.81|90.21|27
1683602100000|2023-05-09 03:15:00|91.83|90.23|91.72|90.12|91.83|90.23|91.71|90.11|70
1683602400000|2023-05-09 03:20:00|91.73|90.13|91.75|90.15|91.75|90.15|91.7|90.1|26
1683602700000|2023-05-09 03:25:00|91.74|90.14|91.72|90.12|91.76|90.16|91.71|90.11|106
1683603000000|2023-05-09 03:30:00|91.71|90.11|91.85|90.25|91.88|90.28|91.71|90.11|163
1683603300000|2023-05-09 03:35:00|91.86|90.26|91.75|90.15|91.88|90.28|91.73|90.13|85
1683603600000|2023-05-09 03:40:00|91.72|90.12|91.73|90.13|91.75|90.15|91.72|90.12|18
1683603900000|2023-05-09 03:45:00|91.72|90.12|91.74|90.14|91.75|90.15|91.71|90.11|64
1683604200000|2023-05-09 03:50:00|91.73|90.13|91.96|90.36|91.96|90.36|91.71|90.11|150
1683604500000|2023-05-09 03:55:00|91.95|90.35|91.92|90.32|92.02|90.42|91.91|90.31|35
1683604800000|2023-05-09 04:00:00|91.9|90.3|91.86|90.26|91.94|90.34|91.81|90.21|127
1683605100000|2023-05-09 04:05:00|91.84|90.24|91.88|90.28|91.94|90.34|91.84|90.24|53
1683605400000|2023-05-09 04:10:00|91.89|90.29|92.02|90.42|92.04|90.44|91.88|90.28|156
1683605700000|2023-05-09 04:15:00|92.04|90.44|92.17|90.57|92.18|90.58|92.03|90.43|88
1683606000000|2023-05-09 04:20:00|92.15|90.55|92.02|90.42|92.18|90.58|92|90.4|78
1683606300000|2023-05-09 04:25:00|92.01|90.41|92.12|90.52|92.12|90.52|92.01|90.41|31
1683606600000|2023-05-09 04:30:00|92.11|90.51|92.04|90.44|92.15|90.55|92.01|90.41|141
1683606900000|2023-05-09 04:35:00|92.01|90.41|91.85|90.25|92.05|90.45|91.82|90.22|124
1683607200000|2023-05-09 04:40:00|91.84|90.24|91.89|90.29|92.01|90.41|91.81|90.21|92
1683607500000|2023-05-09 04:45:00|91.9|90.3|91.89|90.29|91.97|90.37|91.88|90.28|63
1683607800000|2023-05-09 04:50:00|91.91|90.31|92.01|90.41|92.02|90.42|91.9|90.3|35
1683608100000|2023-05-09 04:55:00|92.02|90.42|92.02|90.42|92.06|90.46|92|90.4|17
1683608400000|2023-05-09 05:00:00|92.03|90.43|91.93|90.33|92.04|90.44|91.91|90.31|107
1683608700000|2023-05-09 05:05:00|91.92|90.32|92.08|90.48|92.09|90.49|91.91|90.31|54
1683609000000|2023-05-09 05:10:00|92.06|90.46|92.4|90.8|92.45|90.85|92.03|90.43|78
1683609300000|2023-05-09 05:15:00|92.39|90.79|92.22|90.62|92.44|90.84|92.22|90.62|94
1683609600000|2023-05-09 05:20:00|92.24|90.64|92.43|90.83|92.43|90.83|92.12|90.52|75
1683609900000|2023-05-09 05:25:00|92.42|90.82|92.48|90.88|92.49|90.89|92.4|90.8|21
1683610200000|2023-05-09 05:30:00|92.49|90.89|92.92|91.32|92.92|91.32|92.48|90.88|121
1683610500000|2023-05-09 05:35:00|92.93|91.33|92.96|91.36|92.99|91.39|92.92|91.32|33
1683610800000|2023-05-09 05:40:00|92.95|91.35|92.84|91.24|92.95|91.35|92.73|91.13|81
1683611100000|2023-05-09 05:45:00|92.82|91.22|92.79|91.19|92.88|91.28|92.72|91.12|218
1683611400000|2023-05-09 05:50:00|92.78|91.18|92.86|91.26|92.87|91.27|92.77|91.17|20
1683611700000|2023-05-09 05:55:00|92.87|91.27|92.96|91.36|93.1|91.5|92.86|91.26|123
1683612000000|2023-05-09 06:00:00|92.97|91.37|92.94|91.34|92.97|91.37|92.82|91.22|165
1683612300000|2023-05-09 06:05:00|92.93|91.33|92.73|91.13|92.97|91.37|92.71|91.11|175
1683612600000|2023-05-09 06:10:00|92.72|91.12|92.53|90.93|92.72|91.12|92.39|90.79|206
1683612900000|2023-05-09 06:15:00|92.52|90.92|92.46|90.86|92.55|90.95|92.41|90.81|111
1683613200000|2023-05-09 06:20:00|92.45|90.85|92.68|91.08|92.68|91.08|92.42|90.82|91
1683613500000|2023-05-09 06:25:00|92.69|91.09|92.74|91.14|92.76|91.16|92.68|91.08|86
1683613800000|2023-05-09 06:30:00|92.75|91.15|92.65|91.05|92.76|91.16|92.64|91.04|163
1683614100000|2023-05-09 06:35:00|92.64|91.04|92.63|91.03|92.66|91.06|92.51|90.91|167
1683614400000|2023-05-09 06:40:00|92.64|91.04|93.05|91.45|93.05|91.45|92.62|91.02|72
1683614700000|2023-05-09 06:45:00|93.06|91.46|93.22|91.62|93.44|91.84|93.06|91.46|170
1683615000000|2023-05-09 06:50:00|93.2|91.6|93.08|91.48|93.31|91.71|92.99|91.39|184
1683615300000|2023-05-09 06:55:00|93.09|91.49|93.01|91.41|93.13|91.53|93|91.4|144
1683615600000|2023-05-09 07:00:00|93.02|91.42|93.12|91.52|93.14|91.54|92.97|91.37|174
1683615900000|2023-05-09 07:05:00|93.11|91.51|92.91|91.31|93.13|91.53|92.82|91.22|209
1683616200000|2023-05-09 07:10:00|92.9|91.3|92.95|91.35|93.01|91.41|92.88|91.28|236
1683616500000|2023-05-09 07:15:00|92.94|91.34|93.07|91.47|93.09|91.49|92.93|91.33|109
1683616800000|2023-05-09 07:20:00|93.08|91.48|93.38|91.78|93.39|91.79|93.07|91.47|91
1683617100000|2023-05-09 07:25:00|93.41|91.81|93.47|91.87|93.49|91.89|93.38|91.78|56
1683617400000|2023-05-09 07:30:00|93.48|91.88|92.71|91.11|93.73|92.13|91.69|90.09|248
1683617700000|2023-05-09 07:35:00|92.72|91.12|92.91|91.31|92.97|91.37|92.71|91.11|96
1683618000000|2023-05-09 07:40:00|92.92|91.32|93.09|91.49|93.15|91.55|92.91|91.31|153
1683618300000|2023-05-09 07:45:00|93.12|91.52|93.21|91.61|93.21|91.61|93.02|91.42|186
1683618600000|2023-05-09 07:50:00|93.2|91.6|93.21|91.61|93.24|91.64|93.15|91.55|146
1683618900000|2023-05-09 07:55:00|93.22|91.62|93.12|91.52|93.27|91.67|93.09|91.49|220
1683619200000|2023-05-09 08:00:00|93.11|91.51|92.97|91.37|93.12|91.52|92.91|91.31|133
1683619500000|2023-05-09 08:05:00|92.96|91.36|93.07|91.47|93.07|91.47|92.93|91.33|130
1683619800000|2023-05-09 08:10:00|93.06|91.46|92.98|91.38|93.06|91.46|92.94|91.34|89
1683620100000|2023-05-09 08:15:00|92.99|91.39|93|91.4|93.05|91.45|92.95|91.35|96
1683620400000|2023-05-09 08:20:00|92.99|91.39|93.04|91.44|93.12|91.52|92.99|91.39|131
1683620700000|2023-05-09 08:25:00|93.05|91.45|92.97|91.37|93.16|91.56|92.95|91.35|118
1683621000000|2023-05-09 08:30:00|92.98|91.38|92.84|91.24|92.99|91.39|92.73|91.13|119
1683621300000|2023-05-09 08:35:00|92.83|91.23|92.88|91.28|92.89|91.29|92.82|91.22|49
1683621600000|2023-05-09 08:40:00|92.87|91.27|92.88|91.28|92.88|91.28|92.87|91.27|80
1683621900000|2023-05-09 08:45:00|92.87|91.27|92.74|91.14|92.9|91.3|92.74|91.14|84
1683622200000|2023-05-09 08:50:00|92.75|91.15|92.64|91.04|92.77|91.17|92.52|90.92|160
1683622500000|2023-05-09 08:55:00|92.63|91.03|92.63|91.03|92.64|91.04|92.59|90.99|193
1683622800000|2023-05-09 09:00:00|92.62|91.02|92.73|91.13|92.78|91.18|92.6|91|223
1683623100000|2023-05-09 09:05:00|92.74|91.14|92.78|91.18|92.83|91.23|92.72|91.12|120
1683623400000|2023-05-09 09:10:00|92.79|91.19|92.85|91.25|92.85|91.25|92.77|91.17|111
1683623700000|2023-05-09 09:15:00|92.86|91.26|92.89|91.29|93.02|91.42|92.85|91.25|125
1683624000000|2023-05-09 09:20:00|92.85|91.25|92.7|91.1|92.85|91.25|92.69|91.09|39
1683624300000|2023-05-09 09:25:00|92.71|91.11|93.16|91.56|93.18|91.58|92.71|91.11|110
1683624600000|2023-05-09 09:30:00|93.17|91.57|93.21|91.61|93.24|91.64|93.1|91.5|157
1683624900000|2023-05-09 09:35:00|93.23|91.63|93.2|91.6|93.23|91.63|93.17|91.57|78
1683625200000|2023-05-09 09:40:00|93.21|91.61|93.58|91.98|93.58|91.98|93.19|91.59|118
1683625500000|2023-05-09 09:45:00|93.57|91.97|93.69|92.09|93.83|92.23|93.48|91.88|240
1683625800000|2023-05-09 09:50:00|93.68|92.08|93.5|91.9|93.68|92.08|93.47|91.87|250
1683626100000|2023-05-09 09:55:00|93.55|91.95|93.39|91.79|93.68|92.08|93.38|91.78|153
1683626400000|2023-05-09 10:00:00|93.38|91.78|93.24|91.64|93.39|91.79|93.21|91.61|129
1683626700000|2023-05-09 10:05:00|93.25|91.65|93.07|91.47|93.28|91.68|92.98|91.38|148
1683627000000|2023-05-09 10:10:00|93.08|91.48|93.24|91.64|93.25|91.65|93.07|91.47|85
1683627300000|2023-05-09 10:15:00|93.23|91.63|93.34|91.74|93.35|91.75|93.21|91.61|122
1683627600000|2023-05-09 10:20:00|93.36|91.76|93.42|91.82|93.42|91.82|93.32|91.72|56
1683627900000|2023-05-09 10:25:00|93.41|91.81|93.57|91.97|93.58|91.98|93.41|91.81|149
1683628200000|2023-05-09 10:30:00|93.52|91.92|93.21|91.61|93.59|91.99|93.17|91.57|172
1683628500000|2023-05-09 10:35:00|93.2|91.6|93.24|91.64|93.34|91.74|93.2|91.6|199
1683628800000|2023-05-09 10:40:00|93.23|91.63|93.49|91.89|93.54|91.94|93.23|91.63|188
1683629100000|2023-05-09 10:45:00|93.5|91.9|93.47|91.87|93.5|91.9|93.45|91.85|131
1683629400000|2023-05-09 10:50:00|93.48|91.88|93.54|91.94|93.6|92|93.47|91.87|128
1683629700000|2023-05-09 10:55:00|93.55|91.95|93.45|91.85|93.57|91.97|93.43|91.83|169
1683630000000|2023-05-09 11:00:00|93.46|91.86|93.35|91.75|93.62|92.02|93.3|91.7|185
1683630300000|2023-05-09 11:05:00|93.36|91.76|93.14|91.54|93.41|91.81|93.04|91.44|188
1683630600000|2023-05-09 11:10:00|93.13|91.53|93.11|91.51|93.24|91.64|92.94|91.34|109
1683630900000|2023-05-09 11:15:00|93.13|91.53|93.28|91.68|93.3|91.7|93.04|91.44|158
1683631200000|2023-05-09 11:20:00|93.29|91.69|93.2|91.6|93.31|91.71|93.2|91.6|55
1683631500000|2023-05-09 11:25:00|93.21|91.61|93.3|91.7|93.31|91.71|93.21|91.61|71
1683631800000|2023-05-09 11:30:00|93.31|91.71|93.48|91.88|93.51|91.91|93.31|91.71|84
1683632100000|2023-05-09 11:35:00|93.5|91.9|93.55|91.95|93.57|91.97|93.48|91.88|103
1683632400000|2023-05-09 11:40:00|93.54|91.94|93.54|91.94|93.56|91.96|93.52|91.92|41
1683632700000|2023-05-09 11:45:00|93.55|91.95|93.6|92|93.61|92.01|93.52|91.92|100
1683633000000|2023-05-09 11:50:00|93.59|91.99|93.43|91.83|93.61|92.01|93.42|91.82|91
1683633300000|2023-05-09 11:55:00|93.44|91.84|93.41|91.81|93.46|91.86|93.32|91.72|100
1683633600000|2023-05-09 12:00:00|93.42|91.82|93.28|91.68|93.65|92.05|93.27|91.67|119
1683633900000|2023-05-09 12:05:00|93.3|91.7|93.11|91.51|93.34|91.74|93.1|91.5|93
1683634200000|2023-05-09 12:10:00|93.1|91.5|93.24|91.64|93.24|91.64|92.98|91.38|82
1683634500000|2023-05-09 12:15:00|93.25|91.65|93.19|91.59|93.35|91.75|93.18|91.58|148
1683634800000|2023-05-09 12:20:00|93.22|91.62|93.1|91.5|93.22|91.62|93.02|91.42|122
1683635100000|2023-05-09 12:25:00|93.09|91.49|93.11|91.51|93.19|91.59|93.09|91.49|92
1683635400000|2023-05-09 12:30:00|93.12|91.52|93.05|91.45|93.12|91.52|93.01|91.41|129
1683635700000|2023-05-09 12:35:00|93.04|91.44|93.07|91.47|93.1|91.5|93.03|91.43|52
1683636000000|2023-05-09 12:40:00|93.06|91.46|93.06|91.46|93.08|91.48|93.05|91.45|50
1683636300000|2023-05-09 12:45:00|93.07|91.47|93.23|91.63|93.23|91.63|93.04|91.44|45
1683636600000|2023-05-09 12:50:00|93.22|91.62|93.19|91.59|93.25|91.65|93.16|91.56|51
1683636900000|2023-05-09 12:55:00|93.18|91.58|93.19|91.59|93.25|91.65|93.17|91.57|30
1683637200000|2023-05-09 13:00:00|93.2|91.6|93.22|91.62|93.24|91.64|93.11|91.51|67
1683637500000|2023-05-09 13:05:00|93.23|91.63|93.24|91.64|93.25|91.65|93.19|91.59|134
1683637800000|2023-05-09 13:10:00|93.23|91.63|93.2|91.6|93.25|91.65|93.2|91.6|96
1683638100000|2023-05-09 13:15:00|93.21|91.61|93.01|91.41|93.22|91.62|93.01|91.41|83
1683638400000|2023-05-09 13:20:00|93.03|91.43|92.91|91.31|93.07|91.47|92.91|91.31|127
1683638700000|2023-05-09 13:25:00|92.92|91.32|92.96|91.36|93.08|91.48|92.91|91.31|101
1683639000000|2023-05-09 13:30:00|92.95|91.35|93.03|91.43|93.08|91.48|92.86|91.26|83
1683639300000|2023-05-09 13:35:00|93.04|91.44|92.84|91.24|93.04|91.44|92.76|91.16|135
1683639600000|2023-05-09 13:40:00|92.83|91.23|92.94|91.34|93.04|91.44|92.81|91.21|163
1683639900000|2023-05-09 13:45:00|92.93|91.33|92.81|91.21|92.99|91.39|92.81|91.21|133
1683640200000|2023-05-09 13:50:00|92.83|91.23|92.71|91.11|92.92|91.32|92.68|91.08|184
1683640500000|2023-05-09 13:55:00|92.7|91.1|93.02|91.42|93.03|91.43|92.7|91.1|188
1683640800000|2023-05-09 14:00:00|93.03|91.43|92.92|91.32|93.13|91.53|92.82|91.22|170
1683641100000|2023-05-09 14:05:00|92.94|91.34|92.65|91.05|92.94|91.34|92.6|91|161
1683641400000|2023-05-09 14:10:00|92.66|91.06|92.63|91.03|92.72|91.12|92.52|90.92|232
1683641700000|2023-05-09 14:15:00|92.62|91.02|92.71|91.11|92.86|91.26|92.6|91|194
1683642000000|2023-05-09 14:20:00|92.7|91.1|92.67|91.07|92.79|91.19|92.55|90.95|154
1683642300000|2023-05-09 14:25:00|92.68|91.08|92.58|90.98|92.75|91.15|92.56|90.96|128
1683642600000|2023-05-09 14:30:00|92.59|90.99|92.72|91.12|92.77|91.17|92.59|90.99|164
1683642900000|2023-05-09 14:35:00|92.73|91.13|92.81|91.21|92.82|91.22|92.71|91.11|93
1683643200000|2023-05-09 14:40:00|92.8|91.2|93.02|91.42|93.06|91.46|92.8|91.2|138
1683643500000|2023-05-09 14:45:00|93.01|91.41|93.3|91.7|93.4|91.8|92.99|91.39|233
1683643800000|2023-05-09 14:50:00|93.29|91.69|93|91.4|93.3|91.7|92.9|91.3|206
1683644100000|2023-05-09 14:55:00|92.99|91.39|92.8|91.2|93|91.4|92.75|91.15|168
1683644400000|2023-05-09 15:00:00|92.81|91.21|92.97|91.37|92.98|91.38|92.79|91.19|174
1683644700000|2023-05-09 15:05:00|92.98|91.38|92.85|91.25|93.01|91.41|92.85|91.25|114
1683645000000|2023-05-09 15:10:00|92.83|91.23|92.61|91.01|92.83|91.23|92.56|90.96|189
1683645300000|2023-05-09 15:15:00|92.62|91.02|92.82|91.22|92.84|91.24|92.6|91|114
1683645600000|2023-05-09 15:20:00|92.83|91.23|92.65|91.05|92.83|91.23|92.61|91.01|104
1683645900000|2023-05-09 15:25:00|92.64|91.04|92.47|90.87|92.7|91.1|92.47|90.87|130
1683646200000|2023-05-09 15:30:00|92.48|90.88|92.74|91.14|92.74|91.14|92.46|90.86|72
1683646500000|2023-05-09 15:35:00|92.75|91.15|92.66|91.06|92.75|91.15|92.62|91.02|62
1683646800000|2023-05-09 15:40:00|92.65|91.05|92.71|91.11|92.72|91.12|92.62|91.02|76
1683647100000|2023-05-09 15:45:00|92.72|91.12|92.53|90.93|92.72|91.12|92.48|90.88|190
1683647400000|2023-05-09 15:50:00|92.52|90.92|92.69|91.09|92.69|91.09|92.36|90.76|190
1683647700000|2023-05-09 15:55:00|92.68|91.08|92.56|90.96|92.72|91.12|92.41|90.81|223
1683648000000|2023-05-09 16:00:00|92.57|90.97|92.4|90.8|92.65|91.05|92.39|90.79|160
1683648300000|2023-05-09 16:05:00|92.41|90.81|92.71|91.11|92.73|91.13|92.19|90.59|207
1683648600000|2023-05-09 16:10:00|92.69|91.09|92.63|91.03|92.71|91.11|92.5|90.9|170
1683648900000|2023-05-09 16:15:00|92.64|91.04|92.74|91.14|92.81|91.21|92.63|91.03|113
1683649200000|2023-05-09 16:20:00|92.72|91.12|92.42|90.82|92.78|91.18|92.41|90.81|130
1683649500000|2023-05-09 16:25:00|92.43|90.83|92.59|90.99|92.65|91.05|92.43|90.83|93
1683649800000|2023-05-09 16:30:00|92.6|91|92.62|91.02|92.72|91.12|92.58|90.98|63
1683650100000|2023-05-09 16:35:00|92.63|91.03|92.63|91.03|92.72|91.12|92.59|90.99|96
1683650400000|2023-05-09 16:40:00|92.64|91.04|92.61|91.01|92.67|91.07|92.59|90.99|65
1683650700000|2023-05-09 16:45:00|92.62|91.02|92.73|91.13|92.86|91.26|92.6|91|71
1683651000000|2023-05-09 16:50:00|92.72|91.12|92.73|91.13|92.82|91.22|92.72|91.12|112
1683651300000|2023-05-09 16:55:00|92.74|91.14|93.31|91.71|93.32|91.72|92.74|91.14|188
1683651600000|2023-05-09 17:00:00|93.32|91.72|93.12|91.52|93.47|91.87|93.11|91.51|220
1683651900000|2023-05-09 17:05:00|93.1|91.5|93.31|91.71|93.32|91.72|93|91.4|184
1683652200000|2023-05-09 17:10:00|93.3|91.7|93.11|91.51|93.39|91.79|93.1|91.5|133
1683652500000|2023-05-09 17:15:00|93.1|91.5|93.24|91.64|93.24|91.64|92.99|91.39|169
1683652800000|2023-05-09 17:20:00|93.27|91.67|93.12|91.52|93.27|91.67|93|91.4|114
1683653100000|2023-05-09 17:25:00|93.1|91.5|93.11|91.51|93.13|91.53|93.02|91.42|76
1683653400000|2023-05-09 17:30:00|93.12|91.52|93.12|91.52|93.19|91.59|93.01|91.41|94
1683653700000|2023-05-09 17:35:00|93.11|91.51|93.19|91.59|93.2|91.6|93.1|91.5|74
1683654000000|2023-05-09 17:40:00|93.18|91.58|93.09|91.49|93.27|91.67|93.08|91.48|128
1683654300000|2023-05-09 17:45:00|93.1|91.5|93.12|91.52|93.19|91.59|93.08|91.48|132
1683654600000|2023-05-09 17:50:00|93.13|91.53|92.83|91.23|93.13|91.53|92.72|91.12|211
1683654900000|2023-05-09 17:55:00|92.82|91.22|92.86|91.26|92.9|91.3|92.82|91.22|106
1683655200000|2023-05-09 18:00:00|92.87|91.27|92.77|91.17|92.88|91.28|92.75|91.15|117
1683655500000|2023-05-09 18:05:00|92.76|91.16|92.86|91.26|92.86|91.26|92.65|91.05|66
1683655800000|2023-05-09 18:10:00|92.85|91.25|92.58|90.98|92.85|91.25|92.54|90.94|85
1683656100000|2023-05-09 18:15:00|92.59|90.99|92.74|91.14|92.84|91.24|92.58|90.98|144
1683656400000|2023-05-09 18:20:00|92.73|91.13|92.68|91.08|92.75|91.15|92.62|91.02|91
1683656700000|2023-05-09 18:25:00|92.69|91.09|92.67|91.07|92.73|91.13|92.65|91.05|118
1683657000000|2023-05-09 18:30:00|92.66|91.06|92.74|91.14|92.75|91.15|92.61|91.01|157
1683657300000|2023-05-09 18:35:00|92.75|91.15|92.8|91.2|92.81|91.21|92.74|91.14|161
1683657600000|2023-05-09 18:40:00|92.79|91.19|92.61|91.01|92.79|91.19|92.6|91|106
1683657900000|2023-05-09 18:45:00|92.6|91|92.7|91.1|92.72|91.12|92.51|90.91|87
1683658200000|2023-05-09 18:50:00|92.69|91.09|92.26|90.66|92.7|91.1|92.17|90.57|197
1683658500000|2023-05-09 18:55:00|92.27|90.67|92.32|90.72|92.47|90.87|92.26|90.66|251
1683658800000|2023-05-09 19:00:00|92.31|90.71|92.39|90.79|92.43|90.83|92.3|90.7|130
1683659100000|2023-05-09 19:05:00|92.38|90.78|92.31|90.71|92.4|90.8|92.29|90.69|66
1683659400000|2023-05-09 19:10:00|92.32|90.72|92.3|90.7|92.39|90.79|92.26|90.66|55
1683659700000|2023-05-09 19:15:00|92.31|90.71|92.51|90.91|92.51|90.91|92.3|90.7|119
1683660000000|2023-05-09 19:20:00|92.52|90.92|92.55|90.95|92.55|90.95|92.42|90.82|103
1683660300000|2023-05-09 19:25:00|92.54|90.94|92.61|91.01|92.62|91.02|92.5|90.9|53
1683660600000|2023-05-09 19:30:00|92.6|91|92.6|91|92.62|91.02|92.58|90.98|35
1683660900000|2023-05-09 19:35:00|92.59|90.99|92.6|91|92.62|91.02|92.59|90.99|21
1683661200000|2023-05-09 19:40:00|92.59|90.99|92.5|90.9|92.63|91.03|92.42|90.82|101
1683661500000|2023-05-09 19:45:00|92.49|90.89|92.49|90.89|92.57|90.97|92.46|90.86|83
1683661800000|2023-05-09 19:50:00|92.48|90.88|92.53|90.93|92.54|90.94|92.47|90.87|92
1683662100000|2023-05-09 19:55:00|92.52|90.92|92.5|90.9|92.53|90.93|92.37|90.77|79
1683662400000|2023-05-09 20:00:00|92.51|90.91|92.66|91.06|92.76|91.16|92.5|90.9|174
1683662700000|2023-05-09 20:05:00|92.65|91.05|92.45|90.85|92.66|91.06|92.43|90.83|161
1683663000000|2023-05-09 20:10:00|92.46|90.86|92.5|90.9|92.53|90.93|92.45|90.85|128
1683663300000|2023-05-09 20:15:00|92.49|90.89|92.42|90.82|92.51|90.91|92.4|90.8|84
1683663600000|2023-05-09 20:20:00|92.41|90.81|92.3|90.7|92.42|90.82|92.28|90.68|48
1683663900000|2023-05-09 20:25:00|92.32|90.72|92.29|90.69|92.34|90.74|92.29|90.69|63
1683664200000|2023-05-09 20:30:00|92.28|90.68|92.2|90.6|92.29|90.69|92.2|90.6|58
1683664500000|2023-05-09 20:35:00|92.22|90.62|92.08|90.48|92.33|90.73|91.95|90.35|202
1683664800000|2023-05-09 20:40:00|92.07|90.47|92.02|90.42|92.13|90.53|91.99|90.39|156
1683665100000|2023-05-09 20:45:00|92.03|90.43|92.1|90.5|92.11|90.51|92.01|90.41|53
1683665400000|2023-05-09 20:50:00|92.11|90.51|92.02|90.42|92.12|90.52|92.01|90.41|39
1683665700000|2023-05-09 20:55:00|92.03|90.43|92.15|90.55|92.15|90.55|92.01|90.41|85
1683666000000|2023-05-09 21:00:00|92.14|90.54|92.18|90.58|92.19|90.59|92.09|90.49|68
1683666300000|2023-05-09 21:05:00|92.19|90.59|92.1|90.5|92.19|90.59|92.08|90.48|63
1683666600000|2023-05-09 21:10:00|92.11|90.51|92.1|90.5|92.19|90.59|92.09|90.49|36
1683666900000|2023-05-09 21:15:00|92.11|90.51|92.1|90.5|92.13|90.53|92.1|90.5|24
1683667200000|2023-05-09 21:20:00|92.11|90.51|92.17|90.57|92.18|90.58|92.1|90.5|12
1683667500000|2023-05-09 21:25:00|92.18|90.58|92.23|90.63|92.23|90.63|92.17|90.57|15
1683667800000|2023-05-09 21:30:00|92.22|90.62|92.24|90.64|92.26|90.66|92.22|90.62|12
1683668100000|2023-05-09 21:35:00|92.3|90.7|92.37|90.77|92.41|90.81|92.3|90.7|42
1683668400000|2023-05-09 21:40:00|92.38|90.78|92.35|90.75|92.38|90.78|92.33|90.73|25
1683668700000|2023-05-09 21:45:00|92.36|90.76|92.36|90.76|92.38|90.78|92.36|90.76|7
1683669000000|2023-05-09 21:50:00|92.38|90.78|92.34|90.74|92.38|90.78|92.34|90.74|11
1683669300000|2023-05-09 21:55:00|92.35|90.75|92.21|90.61|92.35|90.75|92.09|90.49|73
1683669600000|2023-05-09 22:00:00|92.22|90.62|92.17|90.57|92.28|90.68|92.09|90.49|144
1683669900000|2023-05-09 22:05:00|92.13|90.53|92.12|90.52|92.14|90.54|92.08|90.48|64
1683670200000|2023-05-09 22:10:00|92.11|90.51|92.21|90.61|92.24|90.64|92.11|90.51|38
1683670500000|2023-05-09 22:15:00|92.2|90.6|92.31|90.71|92.32|90.72|92.2|90.6|38
1683670800000|2023-05-09 22:20:00|92.29|90.69|92.28|90.68|92.29|90.69|92.17|90.57|75
1683671100000|2023-05-09 22:25:00|92.26|90.66|92.2|90.6|92.28|90.68|92.19|90.59|77
1683671400000|2023-05-09 22:30:00|92.19|90.59|92.07|90.47|92.31|90.71|92.06|90.46|82
1683671700000|2023-05-09 22:35:00|92.08|90.48|92.11|90.51|92.16|90.56|92.08|90.48|63
1683672000000|2023-05-09 22:40:00|92.12|90.52|92.1|90.5|92.13|90.53|92.08|90.48|79
1683672300000|2023-05-09 22:45:00|92.09|90.49|92.12|90.52|92.12|90.52|92.07|90.47|53
1683672600000|2023-05-09 22:50:00|92.13|90.53|92.22|90.62|92.24|90.64|92.13|90.53|47
1683672900000|2023-05-09 22:55:00|92.21|90.61|92.32|90.72|92.33|90.73|92.19|90.59|17
1683673200000|2023-05-09 23:00:00|92.33|90.73|92.42|90.82|92.46|90.86|92.33|90.73|33
1683673500000|2023-05-09 23:05:00|92.43|90.83|92.49|90.89|92.5|90.9|92.43|90.83|19
1683673800000|2023-05-09 23:10:00|92.5|90.9|92.6|91|92.63|91.03|92.49|90.89|47
1683674100000|2023-05-09 23:15:00|92.59|90.99|92.58|90.98|92.6|91|92.57|90.97|86
1683674400000|2023-05-09 23:20:00|92.59|90.99|92.6|91|92.6|91|92.56|90.96|105
1683674700000|2023-05-09 23:25:00|92.59|90.99|92.56|90.96|92.6|91|92.49|90.89|77
1683675000000|2023-05-09 23:30:00|92.57|90.97|92.5|90.9|92.68|91.08|92.49|90.89|106
1683675300000|2023-05-09 23:35:00|92.51|90.91|92.59|90.99|92.59|90.99|92.49|90.89|92
1683675600000|2023-05-09 23:40:00|92.6|91|92.61|91.01|92.64|91.04|92.59|90.99|49
1683675900000|2023-05-09 23:45:00|92.62|91.02|92.69|91.09|92.72|91.12|92.61|91.01|35
1683676200000|2023-05-09 23:50:00|92.7|91.1|92.66|91.06|92.7|91.1|92.64|91.04|30
1683676500000|2023-05-09 23:55:00|92.69|91.09|92.65|91.05|92.69|91.09|92.64|91.04|21
1683676800000|2023-05-10 00:00:00|92.67|91.07|92.62|91.02|92.69|91.09|92.57|90.97|65
1683677100000|2023-05-10 00:05:00|92.61|91.01|92.66|91.06|92.74|91.14|92.56|90.96|67
1683677400000|2023-05-10 00:10:00|92.67|91.07|92.78|91.18|92.78|91.18|92.66|91.06|51
1683677700000|2023-05-10 00:15:00|92.79|91.19|93.01|91.41|93.01|91.41|92.79|91.19|78
1683678000000|2023-05-10 00:20:00|93|91.4|93.04|91.44|93.11|91.51|92.92|91.32|88
1683678300000|2023-05-10 00:25:00|93.03|91.43|93.03|91.43|93.09|91.49|92.91|91.31|139
1683678600000|2023-05-10 00:30:00|93.02|91.42|92.82|91.22|93.04|91.44|92.65|91.05|268
1683678900000|2023-05-10 00:35:00|92.83|91.23|92.57|90.97|92.83|91.23|92.55|90.95|205
1683679200000|2023-05-10 00:40:00|92.58|90.98|92.68|91.08|92.73|91.13|92.56|90.96|206
1683679500000|2023-05-10 00:45:00|92.67|91.07|92.62|91.02|92.67|91.07|92.48|90.88|199
1683679800000|2023-05-10 00:50:00|92.64|91.04|92.73|91.13|92.78|91.18|92.62|91.02|171
1683680100000|2023-05-10 00:55:00|92.72|91.12|92.68|91.08|92.73|91.13|92.58|90.98|84
1683680400000|2023-05-10 01:00:00|92.69|91.09|92.79|91.19|92.81|91.21|92.68|91.08|126
1683680700000|2023-05-10 01:05:00|92.8|91.2|92.8|91.2|92.81|91.21|92.7|91.1|148
1683681000000|2023-05-10 01:10:00|92.79|91.19|92.8|91.2|92.85|91.25|92.69|91.09|77
1683681300000|2023-05-10 01:15:00|92.79|91.19|92.72|91.12|92.8|91.2|92.71|91.11|77
1683681600000|2023-05-10 01:20:00|92.74|91.14|93.04|91.44|93.17|91.57|92.72|91.12|179
1683681900000|2023-05-10 01:25:00|93.03|91.43|92.9|91.3|93.03|91.43|92.9|91.3|120
1683682200000|2023-05-10 01:30:00|92.89|91.29|93.04|91.44|93.09|91.49|92.89|91.29|143
1683682500000|2023-05-10 01:35:00|93.05|91.45|93.09|91.49|93.13|91.53|93|91.4|102
1683682800000|2023-05-10 01:40:00|93.11|91.51|93.05|91.45|93.11|91.51|93.01|91.41|151
1683683100000|2023-05-10 01:45:00|93.04|91.44|92.93|91.33|93.06|91.46|92.91|91.31|142
1683683400000|2023-05-10 01:50:00|92.94|91.34|92.92|91.32|92.99|91.39|92.89|91.29|136
1683683700000|2023-05-10 01:55:00|92.91|91.31|93.01|91.41|93.08|91.48|92.89|91.29|146
1683684000000|2023-05-10 02:00:00|93.02|91.42|93.04|91.44|93.07|91.47|92.97|91.37|122
1683684300000|2023-05-10 02:05:00|93.05|91.45|93|91.4|93.06|91.46|93|91.4|51
1683684600000|2023-05-10 02:10:00|93.01|91.41|93|91.4|93.06|91.46|92.95|91.35|112
1683684900000|2023-05-10 02:15:00|93.01|91.41|92.97|91.37|93.06|91.46|92.95|91.35|81
1683685200000|2023-05-10 02:20:00|92.96|91.36|92.85|91.25|93.03|91.43|92.85|91.25|47
1683685500000|2023-05-10 02:25:00|92.86|91.26|92.97|91.37|92.97|91.37|92.85|91.25|32
1683685800000|2023-05-10 02:30:00|92.96|91.36|92.85|91.25|92.97|91.37|92.85|91.25|12
1683686100000|2023-05-10 02:35:00|92.86|91.26|92.72|91.12|92.86|91.26|92.7|91.1|42
1683686400000|2023-05-10 02:40:00|92.71|91.11|92.73|91.13|92.74|91.14|92.64|91.04|94
1683686700000|2023-05-10 02:45:00|92.74|91.14|92.7|91.1|92.74|91.14|92.65|91.05|75
1683687000000|2023-05-10 02:50:00|92.71|91.11|92.73|91.13|92.73|91.13|92.67|91.07|69
1683687300000|2023-05-10 02:55:00|92.72|91.12|92.6|91|92.76|91.16|92.58|90.98|34
1683687600000|2023-05-10 03:00:00|92.61|91.01|92.64|91.04|92.68|91.08|92.6|91|54
1683687900000|2023-05-10 03:05:00|92.65|91.05|92.71|91.11|92.73|91.13|92.64|91.04|41
1683688200000|2023-05-10 03:10:00|92.72|91.12|92.75|91.15|92.76|91.16|92.7|91.1|68
1683688500000|2023-05-10 03:15:00|92.76|91.16|92.75|91.15|92.77|91.17|92.75|91.15|23
1683688800000|2023-05-10 03:20:00|92.76|91.16|92.7|91.1|92.77|91.17|92.69|91.09|54
1683689100000|2023-05-10 03:25:00|92.71|91.11|92.6|91|92.71|91.11|92.6|91|51
1683689400000|2023-05-10 03:30:00|92.61|91.01|92.64|91.04|92.65|91.05|92.57|90.97|154
1683689700000|2023-05-10 03:35:00|92.63|91.03|92.69|91.09|92.71|91.11|92.59|90.99|112
1683690000000|2023-05-10 03:40:00|92.7|91.1|92.69|91.09|92.71|91.11|92.66|91.06|68
1683690300000|2023-05-10 03:45:00|92.7|91.1|92.71|91.11|92.73|91.13|92.69|91.09|155
1683690600000|2023-05-10 03:50:00|92.72|91.12|92.69|91.09|92.72|91.12|92.67|91.07|43
1683690900000|2023-05-10 03:55:00|92.68|91.08|92.57|90.97|92.68|91.08|92.57|90.97|16
1683691200000|2023-05-10 04:00:00|92.58|90.98|92.67|91.07|92.7|91.1|92.56|90.96|174
1683691500000|2023-05-10 04:05:00|92.64|91.04|92.5|90.9|92.64|91.04|92.49|90.89|80
1683691800000|2023-05-10 04:10:00|92.51|90.91|92.5|90.9|92.51|90.91|92.47|90.87|97
1683692100000|2023-05-10 04:15:00|92.51|90.91|92.4|90.8|92.52|90.92|92.37|90.77|148
1683692400000|2023-05-10 04:20:00|92.41|90.81|92.19|90.59|92.42|90.82|92.16|90.56|151
1683692700000|2023-05-10 04:25:00|92.2|90.6|92.3|90.7|92.32|90.72|92.18|90.58|148
1683693000000|2023-05-10 04:30:00|92.29|90.69|92.31|90.71|92.41|90.81|92.27|90.67|91
1683693300000|2023-05-10 04:35:00|92.34|90.74|92.38|90.78|92.41|90.81|92.34|90.74|42
1683693600000|2023-05-10 04:40:00|92.4|90.8|92.44|90.84|92.44|90.84|92.4|90.8|11
1683693900000|2023-05-10 04:45:00|92.43|90.83|92.53|90.93|92.53|90.93|92.43|90.83|31
1683694200000|2023-05-10 04:50:00|92.54|90.94|92.63|91.03|92.64|91.04|92.53|90.93|22
1683694500000|2023-05-10 04:55:00|92.62|91.02|92.65|91.05|92.65|91.05|92.62|91.02|74
1683694800000|2023-05-10 05:00:00|92.66|91.06|92.84|91.24|92.84|91.24|92.65|91.05|36
1683695100000|2023-05-10 05:05:00|92.8|91.2|92.85|91.25|92.85|91.25|92.79|91.19|60
1683695400000|2023-05-10 05:10:00|92.84|91.24|92.92|91.32|92.93|91.33|92.83|91.23|56
1683695700000|2023-05-10 05:15:00|92.9|91.3|92.81|91.21|92.91|91.31|92.79|91.19|36
1683696000000|2023-05-10 05:20:00|92.8|91.2|92.76|91.16|92.8|91.2|92.73|91.13|11
1683696300000|2023-05-10 05:25:00|92.75|91.15|92.79|91.19|92.8|91.2|92.7|91.1|27
1683696600000|2023-05-10 05:30:00|92.8|91.2|92.8|91.2|92.88|91.28|92.79|91.19|73
1683696900000|2023-05-10 05:35:00|92.79|91.19|92.9|91.3|92.9|91.3|92.71|91.11|109
1683697200000|2023-05-10 05:40:00|92.91|91.31|92.85|91.25|92.91|91.31|92.82|91.22|19
1683697500000|2023-05-10 05:45:00|92.87|91.27|92.84|91.24|92.87|91.27|92.78|91.18|34
1683697800000|2023-05-10 05:50:00|92.86|91.26|92.79|91.19|92.89|91.29|92.79|91.19|20
1683698100000|2023-05-10 05:55:00|92.8|91.2|92.76|91.16|92.81|91.21|92.76|91.16|11
1683698400000|2023-05-10 06:00:00|92.75|91.15|92.51|90.91|92.77|91.17|92.41|90.81|118
1683698700000|2023-05-10 06:05:00|92.5|90.9|92.55|90.95|92.6|91|92.37|90.77|129
1683699000000|2023-05-10 06:10:00|92.54|90.94|92.45|90.85|92.56|90.96|92.44|90.84|104
1683699300000|2023-05-10 06:15:00|92.44|90.84|92.56|90.96|92.56|90.96|92.36|90.76|178
1683699600000|2023-05-10 06:20:00|92.57|90.97|92.52|90.92|92.57|90.97|92.5|90.9|67
1683699900000|2023-05-10 06:25:00|92.51|90.91|92.48|90.88|92.55|90.95|92.38|90.78|38
1683700200000|2023-05-10 06:30:00|92.47|90.87|92.59|90.99|92.59|90.99|92.4|90.8|62
1683700500000|2023-05-10 06:35:00|92.6|91|92.59|90.99|92.6|91|92.57|90.97|15
1683700800000|2023-05-10 06:40:00|92.57|90.97|92.6|91|92.6|91|92.46|90.86|116
1683701100000|2023-05-10 06:45:00|92.59|90.99|92.53|90.93|92.62|91.02|92.51|90.91|112
1683701400000|2023-05-10 06:50:00|92.51|90.91|92.5|90.9|92.53|90.93|92.4|90.8|130
1683701700000|2023-05-10 06:55:00|92.49|90.89|92.62|91.02|92.62|91.02|92.49|90.89|89
1683702000000|2023-05-10 07:00:00|92.61|91.01|92.5|90.9|92.61|91.01|92.48|90.88|83
1683702300000|2023-05-10 07:05:00|92.49|90.89|92.52|90.92|92.53|90.93|92.48|90.88|65
1683702600000|2023-05-10 07:10:00|92.51|90.91|92.52|90.92|92.53|90.93|92.41|90.81|109
1683702900000|2023-05-10 07:15:00|92.51|90.91|92.68|91.08|92.7|91.1|92.5|90.9|82
1683703200000|2023-05-10 07:20:00|92.67|91.07|92.38|90.78|92.68|91.08|92.38|90.78|139
1683703500000|2023-05-10 07:25:00|92.39|90.79|92.47|90.87|92.48|90.88|92.36|90.76|184
1683703800000|2023-05-10 07:30:00|92.46|90.86|92.3|90.7|92.47|90.87|92.3|90.7|118
1683704100000|2023-05-10 07:35:00|92.31|90.71|92.4|90.8|92.42|90.82|92.3|90.7|54
1683704400000|2023-05-10 07:40:00|92.39|90.79|92.43|90.83|92.43|90.83|92.38|90.78|68
1683704700000|2023-05-10 07:45:00|92.42|90.82|92.49|90.89|92.52|90.92|92.41|90.81|51
1683705000000|2023-05-10 07:50:00|92.5|90.9|92.29|90.69|92.5|90.9|92.29|90.69|49
1683705300000|2023-05-10 07:55:00|92.3|90.7|92.08|90.48|92.31|90.71|92.08|90.48|145
1683705600000|2023-05-10 08:00:00|92.09|90.49|92.07|90.47|92.12|90.52|91.97|90.37|166
1683705900000|2023-05-10 08:05:00|92.06|90.46|91.97|90.37|92.09|90.49|91.9|90.3|303
1683706200000|2023-05-10 08:10:00|91.98|90.38|91.92|90.32|91.99|90.39|91.68|90.08|173
1683706500000|2023-05-10 08:15:00|91.93|90.33|91.97|90.37|91.98|90.38|91.87|90.27|99
1683706800000|2023-05-10 08:20:00|91.96|90.36|91.7|90.1|91.96|90.36|91.69|90.09|176
1683707100000|2023-05-10 08:25:00|91.72|90.12|91.74|90.14|91.82|90.22|91.71|90.11|156
1683707400000|2023-05-10 08:30:00|91.75|90.15|91.73|90.13|91.75|90.15|91.65|90.05|143
1683707700000|2023-05-10 08:35:00|91.72|90.12|91.62|90.02|91.83|90.23|91.56|89.96|221
1683708000000|2023-05-10 08:40:00|91.61|90.01|91.61|90.01|91.64|90.04|91.57|89.97|88
1683708300000|2023-05-10 08:45:00|91.6|90|91.62|90.02|91.62|90.02|91.5|89.9|137
1683708600000|2023-05-10 08:50:00|91.63|90.03|91.7|90.1|91.71|90.11|91.57|89.97|78
1683708900000|2023-05-10 08:55:00|91.69|90.09|91.68|90.08|91.79|90.19|91.61|90.01|121
1683709200000|2023-05-10 09:00:00|91.67|90.07|91.6|90|91.72|90.12|91.6|90|112
1683709500000|2023-05-10 09:05:00|91.61|90.01|91.53|89.93|91.66|90.06|91.5|89.9|171
1683709800000|2023-05-10 09:10:00|91.51|89.91|91.47|89.87|91.6|90|91.42|89.82|167
1683710100000|2023-05-10 09:15:00|91.46|89.86|91.49|89.89|91.49|89.89|91.42|89.82|81
1683710400000|2023-05-10 09:20:00|91.5|89.9|91.57|89.97|91.59|89.99|91.5|89.9|51
1683710700000|2023-05-10 09:25:00|91.56|89.96|91.57|89.97|91.6|90|91.5|89.9|49
1683711000000|2023-05-10 09:30:00|91.56|89.96|91.8|90.2|91.8|90.2|91.49|89.89|129
1683711300000|2023-05-10 09:35:00|91.79|90.19|91.9|90.3|91.94|90.34|91.77|90.17|185
1683711600000|2023-05-10 09:40:00|91.91|90.31|91.99|90.39|92.01|90.41|91.9|90.3|75
1683711900000|2023-05-10 09:45:00|92|90.4|92.11|90.51|92.14|90.54|91.98|90.38|56
1683712200000|2023-05-10 09:50:00|92.13|90.53|92.22|90.62|92.23|90.63|92.09|90.49|65
1683712500000|2023-05-10 09:55:00|92.21|90.61|92.29|90.69|92.31|90.71|92.21|90.61|25
1683712800000|2023-05-10 10:00:00|92.27|90.67|92.15|90.55|92.27|90.67|92.13|90.53|106
1683713100000|2023-05-10 10:05:00|92.16|90.56|92.1|90.5|92.17|90.57|92.09|90.49|37
1683713400000|2023-05-10 10:10:00|92.08|90.48|91.99|90.39|92.09|90.49|91.97|90.37|118
1683713700000|2023-05-10 10:15:00|91.99|90.39|91.89|90.29|92|90.4|91.86|90.26|160
1683714000000|2023-05-10 10:20:00|91.9|90.3|91.85|90.25|91.9|90.3|91.85|90.25|39
1683714300000|2023-05-10 10:25:00|91.87|90.27|91.58|89.98|91.87|90.27|91.56|89.96|61
1683714600000|2023-05-10 10:30:00|91.59|89.99|91.72|90.12|91.73|90.13|91.59|89.99|54
1683714900000|2023-05-10 10:35:00|91.71|90.11|91.72|90.12|91.73|90.13|91.7|90.1|113
1683715200000|2023-05-10 10:40:00|91.73|90.13|91.76|90.16|91.8|90.2|91.69|90.09|93
1683715500000|2023-05-10 10:45:00|91.77|90.17|91.9|90.3|91.91|90.31|91.77|90.17|31
1683715800000|2023-05-10 10:50:00|91.91|90.31|91.91|90.31|91.99|90.39|91.88|90.28|72
1683716100000|2023-05-10 10:55:00|91.92|90.32|91.98|90.38|91.99|90.39|91.91|90.31|25
1683716400000|2023-05-10 11:00:00|91.99|90.39|91.97|90.37|92.01|90.41|91.97|90.37|56
1683716700000|2023-05-10 11:05:00|91.98|90.38|91.96|90.36|92|90.4|91.93|90.33|39
1683717000000|2023-05-10 11:10:00|91.97|90.37|92.04|90.44|92.06|90.46|91.97|90.37|30
1683717300000|2023-05-10 11:15:00|92.05|90.45|92.15|90.55|92.16|90.56|92.05|90.45|75
1683717600000|2023-05-10 11:20:00|92.16|90.56|92.17|90.57|92.18|90.58|92.13|90.53|28
1683717900000|2023-05-10 11:25:00|92.18|90.58|92.07|90.47|92.18|90.58|92.06|90.46|46
1683718200000|2023-05-10 11:30:00|92.05|90.45|91.97|90.37|92.05|90.45|91.97|90.37|20
1683718500000|2023-05-10 11:35:00|91.98|90.38|92.02|90.42|92.09|90.49|91.98|90.38|92
1683718800000|2023-05-10 11:40:00|92.03|90.43|92|90.4|92.04|90.44|92|90.4|77
1683719100000|2023-05-10 11:45:00|92.01|90.41|92.15|90.55|92.17|90.57|92|90.4|45
1683719400000|2023-05-10 11:50:00|92.16|90.56|92.26|90.66|92.27|90.67|92.15|90.55|123
1683719700000|2023-05-10 11:55:00|92.25|90.65|92.17|90.57|92.25|90.65|92.13|90.53|70
1683720000000|2023-05-10 12:00:00|92.16|90.56|92.07|90.47|92.18|90.58|91.96|90.36|88
1683720300000|2023-05-10 12:05:00|92.08|90.48|92.14|90.54|92.14|90.54|92.07|90.47|55
1683720600000|2023-05-10 12:10:00|92.13|90.53|92.18|90.58|92.21|90.61|92.1|90.5|23
1683720900000|2023-05-10 12:15:00|92.19|90.59|92.25|90.65|92.26|90.66|92.17|90.57|61
1683721200000|2023-05-10 12:20:00|92.24|90.64|91.89|90.29|92.26|90.66|91.67|90.07|153
1683721500000|2023-05-10 12:25:00|91.9|90.3|91.96|90.36|92.06|90.46|91.74|90.14|221
1683721800000|2023-05-10 12:30:00|91.97|90.37|93.12|91.52|93.7|92.1|91.97|90.37|693
1683722100000|2023-05-10 12:35:00|93.15|91.55|93.14|91.54|93.38|91.78|92.98|91.38|380
1683722400000|2023-05-10 12:40:00|93.13|91.53|93.45|91.85|93.52|91.92|93.13|91.53|310
1683722700000|2023-05-10 12:45:00|93.5|91.9|93.98|92.38|93.98|92.38|93.5|91.9|287
1683723000000|2023-05-10 12:50:00|93.97|92.37|93.82|92.22|94.03|92.43|93.81|92.21|210
1683723300000|2023-05-10 12:55:00|93.8|92.2|93.72|92.12|93.98|92.38|93.7|92.1|250
1683723600000|2023-05-10 13:00:00|93.74|92.14|94.06|92.46|94.2|92.6|93.73|92.13|372
1683723900000|2023-05-10 13:05:00|94.05|92.45|93.64|92.04|94.14|92.54|93.63|92.03|355
1683724200000|2023-05-10 13:10:00|93.63|92.03|93.67|92.07|93.74|92.14|93.44|91.84|344
1683724500000|2023-05-10 13:15:00|93.68|92.08|93.33|91.73|93.78|92.18|93.26|91.66|198
1683724800000|2023-05-10 13:20:00|93.35|91.75|93.72|92.12|93.73|92.13|93.34|91.74|78
1683725100000|2023-05-10 13:25:00|93.73|92.13|93.69|92.09|93.76|92.16|93.54|91.94|144
1683725400000|2023-05-10 13:30:00|93.7|92.1|93.81|92.21|93.89|92.29|93.69|92.09|155
1683725700000|2023-05-10 13:35:00|93.82|92.22|93.63|92.03|93.83|92.23|93.59|91.99|311
1683726000000|2023-05-10 13:40:00|93.62|92.02|93.54|91.94|93.63|92.03|93.4|91.8|309
1683726300000|2023-05-10 13:45:00|93.53|91.93|93.43|91.83|93.65|92.05|93.41|91.81|200
1683726600000|2023-05-10 13:50:00|93.44|91.84|93.3|91.7|93.5|91.9|93.3|91.7|157
1683726900000|2023-05-10 13:55:00|93.29|91.69|93.46|91.86|93.49|91.89|93.28|91.68|215
1683727200000|2023-05-10 14:00:00|93.47|91.87|93.54|91.94|93.73|92.13|93.46|91.86|89
1683727500000|2023-05-10 14:05:00|93.55|91.95|93.51|91.91|93.69|92.09|93.5|91.9|116
1683727800000|2023-05-10 14:10:00|93.5|91.9|93.51|91.91|93.6|92|93.47|91.87|116
1683728100000|2023-05-10 14:15:00|93.52|91.92|93.42|91.82|93.66|92.06|93.41|91.81|262
1683728400000|2023-05-10 14:20:00|93.43|91.83|93.44|91.84|93.48|91.88|93.43|91.83|122
1683728700000|2023-05-10 14:25:00|93.45|91.85|93.47|91.87|93.55|91.95|93.43|91.83|193
1683729000000|2023-05-10 14:30:00|93.46|91.86|93.61|92.01|93.62|92.02|93.46|91.86|127
1683729300000|2023-05-10 14:35:00|93.62|92.02|93.36|91.76|93.62|92.02|93.32|91.72|169
1683729600000|2023-05-10 14:40:00|93.35|91.75|93.08|91.48|93.35|91.75|93.08|91.48|191
1683729900000|2023-05-10 14:45:00|93.07|91.47|92.9|91.3|93.08|91.48|92.82|91.22|211
1683730200000|2023-05-10 14:50:00|92.89|91.29|92.92|91.32|92.93|91.33|92.81|91.21|182
1683730500000|2023-05-10 14:55:00|92.91|91.31|93.01|91.41|93.02|91.42|92.9|91.3|97
1683730800000|2023-05-10 15:00:00|93.02|91.42|93.07|91.47|93.08|91.48|92.98|91.38|77
1683731100000|2023-05-10 15:05:00|93.08|91.48|93.11|91.51|93.14|91.54|93.07|91.47|58
1683731400000|2023-05-10 15:10:00|93.1|91.5|93.02|91.42|93.12|91.52|93.01|91.41|141
1683731700000|2023-05-10 15:15:00|93.03|91.43|92.91|91.31|93.08|91.48|92.91|91.31|228
1683732000000|2023-05-10 15:20:00|92.94|91.34|92.98|91.38|92.98|91.38|92.86|91.26|228
1683732300000|2023-05-10 15:25:00|92.97|91.37|92.93|91.33|92.98|91.38|92.9|91.3|132
1683732600000|2023-05-10 15:30:00|92.94|91.34|93.11|91.51|93.12|91.52|92.93|91.33|140
1683732900000|2023-05-10 15:35:00|93.1|91.5|93.41|91.81|93.53|91.93|93.09|91.49|167
1683733200000|2023-05-10 15:40:00|93.4|91.8|93.41|91.81|93.49|91.89|93.39|91.79|94
1683733500000|2023-05-10 15:45:00|93.4|91.8|93.49|91.89|93.52|91.92|93.39|91.79|45
1683733800000|2023-05-10 15:50:00|93.47|91.87|93.29|91.69|93.47|91.87|93.21|91.61|45
1683734100000|2023-05-10 15:55:00|93.3|91.7|93.28|91.68|93.33|91.73|93.23|91.63|43
1683734400000|2023-05-10 16:00:00|93.29|91.69|93.4|91.8|93.42|91.82|93.23|91.63|141
1683734700000|2023-05-10 16:05:00|93.39|91.79|93.24|91.64|93.4|91.8|93.21|91.61|107
1683735000000|2023-05-10 16:10:00|93.23|91.63|93.46|91.86|93.46|91.86|93.22|91.62|123
1683735300000|2023-05-10 16:15:00|93.45|91.85|93.45|91.85|93.47|91.87|93.4|91.8|104
1683735600000|2023-05-10 16:20:00|93.43|91.83|93.33|91.73|93.43|91.83|93.21|91.61|158
1683735900000|2023-05-10 16:25:00|93.34|91.74|93.44|91.84|93.44|91.84|93.29|91.69|233
1683736200000|2023-05-10 16:30:00|93.43|91.83|93.34|91.74|93.45|91.85|93.3|91.7|156
1683736500000|2023-05-10 16:35:00|93.33|91.73|93.1|91.5|93.33|91.73|93.1|91.5|117
1683736800000|2023-05-10 16:40:00|93.11|91.51|93.03|91.43|93.14|91.54|93|91.4|217
1683737100000|2023-05-10 16:45:00|93.02|91.42|93|91.4|93.06|91.46|92.99|91.39|112
1683737400000|2023-05-10 16:50:00|92.99|91.39|92.92|91.32|92.99|91.39|92.9|91.3|68
1683737700000|2023-05-10 16:55:00|92.91|91.31|92.92|91.32|93.04|91.44|92.9|91.3|126
1683738000000|2023-05-10 17:00:00|92.93|91.33|92.8|91.2|92.97|91.37|92.8|91.2|49
1683738300000|2023-05-10 17:05:00|92.77|91.17|92.61|91.01|92.92|91.32|92.61|91.01|92
1683738600000|2023-05-10 17:10:00|92.6|91|92.02|90.42|92.6|91|91.87|90.27|358
1683738900000|2023-05-10 17:15:00|92.01|90.41|90.14|88.54|92.04|90.44|89.18|87.58|866
1683739200000|2023-05-10 17:20:00|90.15|88.55|89.08|87.48|90.15|88.55|88.15|86.55|758
1683739500000|2023-05-10 17:25:00|89.06|87.46|89.65|88.05|89.98|88.38|88.96|87.36|576
1683739800000|2023-05-10 17:30:00|89.64|88.04|90.09|88.49|90.23|88.63|89.53|87.93|601
1683740100000|2023-05-10 17:35:00|90.08|88.48|90.24|88.64|90.29|88.69|89.98|88.38|454
1683740400000|2023-05-10 17:40:00|90.25|88.65|90.11|88.51|90.25|88.65|89.83|88.23|484
1683740700000|2023-05-10 17:45:00|90.13|88.53|90.33|88.73|90.38|88.78|89.89|88.29|369
1683741000000|2023-05-10 17:50:00|90.34|88.74|90.27|88.67|90.35|88.75|90.15|88.55|273
1683741300000|2023-05-10 17:55:00|90.28|88.68|90.46|88.86|90.48|88.88|90.19|88.59|274
1683741600000|2023-05-10 18:00:00|90.45|88.85|90.51|88.91|90.6|89|90.41|88.81|210
1683741900000|2023-05-10 18:05:00|90.52|88.92|90.6|89|90.62|89.02|90.51|88.91|146
1683742200000|2023-05-10 18:10:00|90.59|88.99|90.59|88.99|90.67|89.07|90.58|88.98|98
1683742500000|2023-05-10 18:15:00|90.6|89|90.95|89.35|91.05|89.45|90.54|88.94|229
1683742800000|2023-05-10 18:20:00|90.96|89.36|90.81|89.21|91.13|89.53|90.77|89.17|213
1683743100000|2023-05-10 18:25:00|90.8|89.2|90.81|89.21|90.83|89.23|90.71|89.11|117
1683743400000|2023-05-10 18:30:00|90.82|89.22|90.95|89.35|90.96|89.36|90.76|89.16|148
1683743700000|2023-05-10 18:35:00|90.94|89.34|90.87|89.27|90.95|89.35|90.81|89.21|134
1683744000000|2023-05-10 18:40:00|90.91|89.31|91.04|89.44|91.04|89.44|90.9|89.3|96
1683744300000|2023-05-10 18:45:00|91.03|89.43|90.89|89.29|91.03|89.43|90.88|89.28|118
1683744600000|2023-05-10 18:50:00|90.88|89.28|91.1|89.5|91.11|89.51|90.88|89.28|125
1683744900000|2023-05-10 18:55:00|91.11|89.51|91|89.4|91.12|89.52|91|89.4|47
1683745200000|2023-05-10 19:00:00|90.97|89.37|91.88|90.28|92.1|90.5|90.96|89.36|277
1683745500000|2023-05-10 19:05:00|91.89|90.29|91.89|90.29|92.09|90.49|91.78|90.18|185
1683745800000|2023-05-10 19:10:00|91.91|90.31|91.77|90.17|92.23|90.63|91.75|90.15|200
1683746100000|2023-05-10 19:15:00|91.74|90.14|92.06|90.46|92.09|90.49|91.74|90.14|122
1683746400000|2023-05-10 19:20:00|92.07|90.47|92.09|90.49|92.14|90.54|91.95|90.35|151
1683746700000|2023-05-10 19:25:00|92.1|90.5|92.09|90.49|92.19|90.59|92.07|90.47|112
1683747000000|2023-05-10 19:30:00|92.08|90.48|91.98|90.38|92.2|90.6|91.98|90.38|110
1683747300000|2023-05-10 19:35:00|91.99|90.39|92|90.4|92.09|90.49|91.98|90.38|85
1683747600000|2023-05-10 19:40:00|91.99|90.39|91.96|90.36|92.02|90.42|91.95|90.35|67
1683747900000|2023-05-10 19:45:00|91.95|90.35|91.91|90.31|92.04|90.44|91.91|90.31|70
1683748200000|2023-05-10 19:50:00|91.9|90.3|91.9|90.3|91.9|90.3|91.77|90.17|201
1683748500000|2023-05-10 19:55:00|91.89|90.29|91.84|90.24|91.89|90.29|91.8|90.2|98
1683748800000|2023-05-10 20:00:00|91.83|90.23|91.92|90.32|91.95|90.35|91.67|90.07|180
1683749100000|2023-05-10 20:05:00|91.91|90.31|92.02|90.42|92.02|90.42|91.89|90.29|89
1683749400000|2023-05-10 20:10:00|92.03|90.43|91.99|90.39|92.04|90.44|91.97|90.37|37
1683749700000|2023-05-10 20:15:00|92|90.4|92.34|90.74|92.56|90.96|91.99|90.39|143
1683750000000|2023-05-10 20:20:00|92.35|90.75|92.13|90.53|92.41|90.81|92.11|90.51|199
1683750300000|2023-05-10 20:25:00|92.17|90.57|92.4|90.8|92.44|90.84|92.17|90.57|138
1683750600000|2023-05-10 20:30:00|92.41|90.81|92.59|90.99|92.63|91.03|92.41|90.81|87
1683750900000|2023-05-10 20:35:00|92.6|91|92.6|91|92.71|91.11|92.44|90.84|102
1683751200000|2023-05-10 20:40:00|92.61|91.01|92.61|91.01|92.62|91.02|92.52|90.92|90
1683751500000|2023-05-10 20:45:00|92.6|91|92.6|91|92.69|91.09|92.51|90.91|92
1683751800000|2023-05-10 20:50:00|92.61|91.01|92.56|90.96|92.63|91.03|92.54|90.94|80
1683752100000|2023-05-10 20:55:00|92.57|90.97|92.48|90.88|92.57|90.97|92.46|90.86|44
1683752400000|2023-05-10 21:00:00|92.49|90.89|92.47|90.87|92.57|90.97|92.45|90.85|40
1683752700000|2023-05-10 21:05:00|92.42|90.82|92.39|90.79|92.49|90.89|92.36|90.76|85
1683753000000|2023-05-10 21:10:00|92.4|90.8|92.39|90.79|92.42|90.82|92.37|90.77|46
1683753300000|2023-05-10 21:15:00|92.4|90.8|92.28|90.68|92.4|90.8|92.19|90.59|73
1683753600000|2023-05-10 21:20:00|92.3|90.7|91.49|89.89|92.31|90.71|91.49|89.89|129
1683753900000|2023-05-10 21:25:00|91.5|89.9|91.91|90.31|92.03|90.43|91.49|89.89|150
1683754200000|2023-05-10 21:30:00|91.92|90.32|91.69|90.09|91.95|90.35|91.64|90.04|84
1683754500000|2023-05-10 21:35:00|91.68|90.08|91.73|90.13|91.77|90.17|91.68|90.08|58
1683754800000|2023-05-10 21:40:00|91.72|90.12|91.66|90.06|91.79|90.19|91.65|90.05|50
1683755100000|2023-05-10 21:45:00|91.65|90.05|91.81|90.21|91.82|90.22|91.64|90.04|46
1683755400000|2023-05-10 21:50:00|91.8|90.2|91.8|90.2|91.84|90.24|91.8|90.2|30
1683755700000|2023-05-10 21:55:00|91.79|90.19|91.71|90.11|91.82|90.22|91.71|90.11|30
1683756000000|2023-05-10 22:00:00|91.7|90.1|91.84|90.24|91.85|90.25|91.7|90.1|40
1683756300000|2023-05-10 22:05:00|91.85|90.25|91.9|90.3|91.91|90.31|91.84|90.24|25
1683756600000|2023-05-10 22:10:00|91.89|90.29|91.91|90.31|91.91|90.31|91.89|90.29|23
1683756900000|2023-05-10 22:15:00|91.9|90.3|91.92|90.32|91.97|90.37|91.9|90.3|54
1683757200000|2023-05-10 22:20:00|91.91|90.31|91.92|90.32|91.94|90.34|91.8|90.2|72
1683757500000|2023-05-10 22:25:00|91.91|90.31|91.76|90.16|91.93|90.33|91.72|90.12|211
1683757800000|2023-05-10 22:30:00|91.75|90.15|91.77|90.17|91.85|90.25|91.71|90.11|200
1683758100000|2023-05-10 22:35:00|91.78|90.18|91.96|90.36|92|90.4|91.78|90.18|63
1683758400000|2023-05-10 22:40:00|91.94|90.34|91.87|90.27|91.97|90.37|91.86|90.26|49
1683758700000|2023-05-10 22:45:00|91.86|90.26|91.89|90.29|91.92|90.32|91.81|90.21|90
1683759000000|2023-05-10 22:50:00|91.9|90.3|92|90.4|92.01|90.41|91.88|90.28|81
1683759300000|2023-05-10 22:55:00|91.99|90.39|92.06|90.46|92.08|90.48|91.99|90.39|41
1683759600000|2023-05-10 23:00:00|92.05|90.45|92.22|90.62|92.24|90.64|92.05|90.45|53
1683759900000|2023-05-10 23:05:00|92.21|90.61|91.97|90.37|92.21|90.61|91.92|90.32|82
1683760200000|2023-05-10 23:10:00|91.99|90.39|91.98|90.38|92.04|90.44|91.92|90.32|94
1683760500000|2023-05-10 23:15:00|91.97|90.37|92.02|90.42|92.06|90.46|91.97|90.37|62
1683760800000|2023-05-10 23:20:00|92.01|90.41|91.93|90.33|92.06|90.46|91.91|90.31|95
1683761100000|2023-05-10 23:25:00|91.87|90.27|91.99|90.39|92.06|90.46|91.87|90.27|92
1683761400000|2023-05-10 23:30:00|92|90.4|91.99|90.39|92.03|90.43|91.92|90.32|130
1683761700000|2023-05-10 23:35:00|92|90.4|92.11|90.51|92.11|90.51|91.98|90.38|48
1683762000000|2023-05-10 23:40:00|92.13|90.53|92.11|90.51|92.15|90.55|92.04|90.44|84
1683762300000|2023-05-10 23:45:00|92.1|90.5|92.13|90.53|92.14|90.54|92.08|90.48|31
1683762600000|2023-05-10 23:50:00|92.14|90.54|92.25|90.65|92.3|90.7|92.14|90.54|68
1683762900000|2023-05-10 23:55:00|92.26|90.66|92.15|90.55|92.26|90.66|92.04|90.44|109
1683763200000|2023-05-11 00:00:00|92.16|90.56|92.08|90.48|92.17|90.57|92.02|90.42|155
1683763500000|2023-05-11 00:05:00|92.07|90.47|91.88|90.28|92.08|90.48|91.84|90.24|158
1683763800000|2023-05-11 00:10:00|91.87|90.27|91.83|90.23|91.91|90.31|91.77|90.17|50
1683764100000|2023-05-11 00:15:00|91.82|90.22|91.92|90.32|91.96|90.36|91.76|90.16|84
1683764400000|2023-05-11 00:20:00|91.93|90.33|91.65|90.05|91.93|90.33|91.42|89.82|281
1683764700000|2023-05-11 00:25:00|91.64|90.04|91.54|89.94|91.65|90.05|91.52|89.92|132
1683765000000|2023-05-11 00:30:00|91.55|89.95|91.33|89.73|91.63|90.03|91.24|89.64|223
1683765300000|2023-05-11 00:35:00|91.34|89.74|91.39|89.79|91.44|89.84|91.34|89.74|94
1683765600000|2023-05-11 00:40:00|91.38|89.78|91.33|89.73|91.41|89.81|91.17|89.57|213
1683765900000|2023-05-11 00:45:00|91.32|89.72|91.14|89.54|91.33|89.73|91.1|89.5|152
1683766200000|2023-05-11 00:50:00|91.13|89.53|91.48|89.88|91.49|89.89|91.13|89.53|130
1683766500000|2023-05-11 00:55:00|91.46|89.86|91.33|89.73|91.46|89.86|91.31|89.71|130
1683766800000|2023-05-11 01:00:00|91.34|89.74|91.48|89.88|91.49|89.89|91.32|89.72|70
1683767100000|2023-05-11 01:05:00|91.47|89.87|91.44|89.84|91.49|89.89|91.43|89.83|62
1683767400000|2023-05-11 01:10:00|91.45|89.85|91.45|89.85|91.48|89.88|91.33|89.73|152
1683767700000|2023-05-11 01:15:00|91.43|89.83|91.59|89.99|91.59|89.99|91.43|89.83|67
1683768000000|2023-05-11 01:20:00|91.6|90|91.52|89.92|91.64|90.04|91.52|89.92|46
1683768300000|2023-05-11 01:25:00|91.54|89.94|91.54|89.94|91.64|90.04|91.52|89.92|71
1683768600000|2023-05-11 01:30:00|91.55|89.95|91.44|89.84|91.59|89.99|91.31|89.71|189
1683768900000|2023-05-11 01:35:00|91.43|89.83|91.56|89.96|91.61|90.01|91.42|89.82|88
1683769200000|2023-05-11 01:40:00|91.6|90|91.59|89.99|91.61|90.01|91.58|89.98|28
1683769500000|2023-05-11 01:45:00|91.6|90|91.48|89.88|91.61|90.01|91.45|89.85|48
1683769800000|2023-05-11 01:50:00|91.47|89.87|91.55|89.95|91.57|89.97|91.47|89.87|49
1683770100000|2023-05-11 01:55:00|91.56|89.96|91.66|90.06|91.68|90.08|91.54|89.94|63
1683770400000|2023-05-11 02:00:00|91.64|90.04|91.93|90.33|91.93|90.33|91.56|89.96|50
1683770700000|2023-05-11 02:05:00|91.94|90.34|91.94|90.34|91.99|90.39|91.86|90.26|107
1683771000000|2023-05-11 02:10:00|91.92|90.32|91.93|90.33|91.96|90.36|91.91|90.31|162
1683771300000|2023-05-11 02:15:00|91.94|90.34|91.94|90.34|92.03|90.43|91.9|90.3|98
1683771600000|2023-05-11 02:20:00|91.93|90.33|91.81|90.21|91.94|90.34|91.79|90.19|60
1683771900000|2023-05-11 02:25:00|91.79|90.19|91.78|90.18|91.85|90.25|91.71|90.11|126
1683772200000|2023-05-11 02:30:00|91.76|90.16|91.73|90.13|91.79|90.19|91.72|90.12|64
1683772500000|2023-05-11 02:35:00|91.74|90.14|91.76|90.16|91.77|90.17|91.67|90.07|37
1683772800000|2023-05-11 02:40:00|91.77|90.17|91.78|90.18|91.84|90.24|91.67|90.07|41
1683773100000|2023-05-11 02:45:00|91.79|90.19|91.88|90.28|91.92|90.32|91.78|90.18|73
1683773400000|2023-05-11 02:50:00|91.89|90.29|91.89|90.29|91.92|90.32|91.82|90.22|89
1683773700000|2023-05-11 02:55:00|91.9|90.3|91.84|90.24|91.9|90.3|91.81|90.21|118
1683774000000|2023-05-11 03:00:00|91.83|90.23|91.8|90.2|91.83|90.23|91.52|89.92|234
1683774300000|2023-05-11 03:05:00|91.81|90.21|91.77|90.17|91.82|90.22|91.72|90.12|92
1683774600000|2023-05-11 03:10:00|91.76|90.16|91.62|90.02|91.78|90.18|91.54|89.94|109
1683774900000|2023-05-11 03:15:00|91.61|90.01|91.7|90.1|91.7|90.1|91.38|89.78|115
1683775200000|2023-05-11 03:20:00|91.69|90.09|91.61|90.01|91.7|90.1|91.57|89.97|74
1683775500000|2023-05-11 03:25:00|91.62|90.02|91.69|90.09|91.7|90.1|91.55|89.95|49
1683775800000|2023-05-11 03:30:00|91.67|90.07|91.62|90.02|91.69|90.09|91.56|89.96|59
1683776100000|2023-05-11 03:35:00|91.63|90.03|91.7|90.1|91.72|90.12|91.61|90.01|41
1683776400000|2023-05-11 03:40:00|91.69|90.09|91.7|90.1|91.72|90.12|91.69|90.09|24
1683776700000|2023-05-11 03:45:00|91.68|90.08|91.62|90.02|91.7|90.1|91.61|90.01|30
1683777000000|2023-05-11 03:50:00|91.63|90.03|91.59|89.99|91.64|90.04|91.58|89.98|29
1683777300000|2023-05-11 03:55:00|91.6|90|91.49|89.89|91.6|90|91.48|89.88|39
1683777600000|2023-05-11 04:00:00|91.48|89.88|91.6|90|91.6|90|91.48|89.88|61
1683777900000|2023-05-11 04:05:00|91.61|90.01|91.53|89.93|91.62|90.02|91.52|89.92|52
1683778200000|2023-05-11 04:10:00|91.52|89.92|91.52|89.92|91.6|90|91.51|89.91|43
1683778500000|2023-05-11 04:15:00|91.53|89.93|91.52|89.92|91.61|90.01|91.51|89.91|63
1683778800000|2023-05-11 04:20:00|91.53|89.93|91.33|89.73|91.53|89.93|91.32|89.72|72
1683779100000|2023-05-11 04:25:00|91.32|89.72|91.2|89.6|91.34|89.74|91.11|89.51|134
1683779400000|2023-05-11 04:30:00|91.22|89.62|91.23|89.63|91.25|89.65|91.2|89.6|91
1683779700000|2023-05-11 04:35:00|91.24|89.64|91.42|89.82|91.43|89.83|91.24|89.64|44
1683780000000|2023-05-11 04:40:00|91.41|89.81|91.42|89.82|91.43|89.83|91.4|89.8|17
1683780300000|2023-05-11 04:45:00|91.43|89.83|91.49|89.89|91.5|89.9|91.42|89.82|17
1683780600000|2023-05-11 04:50:00|91.5|89.9|91.56|89.96|91.59|89.99|91.5|89.9|50
1683780900000|2023-05-11 04:55:00|91.55|89.95|91.56|89.96|91.59|89.99|91.53|89.93|38
1683781200000|2023-05-11 05:00:00|91.55|89.95|91.63|90.03|91.66|90.06|91.53|89.93|57
1683781500000|2023-05-11 05:05:00|91.62|90.02|91.59|89.99|91.62|90.02|91.59|89.99|20
1683781800000|2023-05-11 05:10:00|91.57|89.97|91.58|89.98|91.59|89.99|91.54|89.94|44
1683782100000|2023-05-11 05:15:00|91.57|89.97|91.56|89.96|91.57|89.97|91.54|89.94|27
1683782400000|2023-05-11 05:20:00|91.55|89.95|91.61|90.01|91.62|90.02|91.38|89.78|99
1683782700000|2023-05-11 05:25:00|91.64|90.04|91.59|89.99|91.64|90.04|91.58|89.98|33
1683783000000|2023-05-11 05:30:00|91.58|89.98|91.51|89.91|91.62|90.02|91.49|89.89|27
1683783300000|2023-05-11 05:35:00|91.5|89.9|91.37|89.77|91.51|89.91|91.31|89.71|46
1683783600000|2023-05-11 05:40:00|91.36|89.76|91.48|89.88|91.49|89.89|91.36|89.76|30
1683783900000|2023-05-11 05:45:00|91.49|89.89|91.63|90.03|91.65|90.05|91.49|89.89|36
1683784200000|2023-05-11 05:50:00|91.64|90.04|91.68|90.08|91.69|90.09|91.56|89.96|72
1683784500000|2023-05-11 05:55:00|91.69|90.09|91.71|90.11|91.73|90.13|91.69|90.09|24
1683784800000|2023-05-11 06:00:00|91.72|90.12|91.61|90.01|91.72|90.12|91.59|89.99|17
1683785100000|2023-05-11 06:05:00|91.62|90.02|91.6|90|91.62|90.02|91.59|89.99|18
1683785400000|2023-05-11 06:10:00|91.59|89.99|91.6|90|91.6|90|91.59|89.99|2
1683785700000|2023-05-11 06:15:00|91.62|90.02|91.49|89.89|91.62|90.02|91.48|89.88|22
1683786000000|2023-05-11 06:20:00|91.48|89.88|91.51|89.91|91.54|89.94|91.4|89.8|71
1683786300000|2023-05-11 06:25:00|91.5|89.9|91.51|89.91|91.52|89.92|91.43|89.83|19
1683786600000|2023-05-11 06:30:00|91.5|89.9|91.43|89.83|91.5|89.9|91.41|89.81|49
1683786900000|2023-05-11 06:35:00|91.42|89.82|91.28|89.68|91.47|89.87|91.26|89.66|80
1683787200000|2023-05-11 06:40:00|91.29|89.69|91.32|89.72|91.38|89.78|91.22|89.62|100
1683787500000|2023-05-11 06:45:00|91.3|89.7|91.33|89.73|91.34|89.74|91.23|89.63|54
1683787800000|2023-05-11 06:50:00|91.32|89.72|91.32|89.72|91.34|89.74|91.27|89.67|77
1683788100000|2023-05-11 06:55:00|91.33|89.73|91.41|89.81|91.42|89.82|91.33|89.73|29
1683788400000|2023-05-11 07:00:00|91.4|89.8|91.33|89.73|91.41|89.81|91.3|89.7|164
1683788700000|2023-05-11 07:05:00|91.35|89.75|91.52|89.92|91.52|89.92|91.32|89.72|79
1683789000000|2023-05-11 07:10:00|91.51|89.91|91.54|89.94|91.55|89.95|91.5|89.9|56
1683789300000|2023-05-11 07:15:00|91.5|89.9|91.5|89.9|91.56|89.96|91.5|89.9|15
1683789600000|2023-05-11 07:20:00|91.51|89.91|91.53|89.93|91.62|90.02|91.5|89.9|40
1683789900000|2023-05-11 07:25:00|91.56|89.96|91.57|89.97|91.59|89.99|91.56|89.96|36
1683790200000|2023-05-11 07:30:00|91.56|89.96|91.66|90.06|91.67|90.07|91.48|89.88|70
1683790500000|2023-05-11 07:35:00|91.65|90.05|91.62|90.02|91.67|90.07|91.56|89.96|39
1683790800000|2023-05-11 07:40:00|91.63|90.03|91.58|89.98|91.63|90.03|91.51|89.91|41
1683791100000|2023-05-11 07:45:00|91.56|89.96|91.51|89.91|91.58|89.98|91.48|89.88|90
1683791400000|2023-05-11 07:50:00|91.53|89.93|91.54|89.94|91.59|89.99|91.51|89.91|69
1683791700000|2023-05-11 07:55:00|91.51|89.91|91.38|89.78|91.51|89.91|91.32|89.72|110
1683792000000|2023-05-11 08:00:00|91.37|89.77|90.81|89.21|91.37|89.77|90.33|88.73|349
1683792300000|2023-05-11 08:05:00|90.82|89.22|90.87|89.27|90.88|89.28|90.52|88.92|229
1683792600000|2023-05-11 08:10:00|90.85|89.25|90.73|89.13|90.88|89.28|90.69|89.09|171
1683792900000|2023-05-11 08:15:00|90.72|89.12|90.86|89.26|91.01|89.41|90.62|89.02|236
1683793200000|2023-05-11 08:20:00|90.85|89.25|90.83|89.23|90.92|89.32|90.64|89.04|231
1683793500000|2023-05-11 08:25:00|90.85|89.25|90.83|89.23|90.96|89.36|90.76|89.16|100
1683793800000|2023-05-11 08:30:00|90.82|89.22|90.84|89.24|90.88|89.28|90.74|89.14|155
1683794100000|2023-05-11 08:35:00|90.83|89.23|90.76|89.16|90.86|89.26|90.7|89.1|263
1683794400000|2023-05-11 08:40:00|90.77|89.17|90.91|89.31|90.96|89.36|90.76|89.16|150
1683794700000|2023-05-11 08:45:00|90.92|89.32|90.8|89.2|90.94|89.34|90.78|89.18|166
1683795000000|2023-05-11 08:50:00|90.81|89.21|90.92|89.32|90.93|89.33|90.78|89.18|88
1683795300000|2023-05-11 08:55:00|90.93|89.33|90.84|89.24|90.94|89.34|90.8|89.2|178
1683795600000|2023-05-11 09:00:00|90.83|89.23|90.99|89.39|91.03|89.43|90.8|89.2|117
1683795900000|2023-05-11 09:05:00|91|89.4|91.04|89.44|91.05|89.45|91|89.4|74
1683796200000|2023-05-11 09:10:00|91.03|89.43|91.05|89.45|91.05|89.45|91|89.4|42
1683796500000|2023-05-11 09:15:00|91.04|89.44|91.03|89.43|91.11|89.51|90.99|89.39|33
1683796800000|2023-05-11 09:20:00|91.01|89.41|91.02|89.42|91.08|89.48|90.99|89.39|134
1683797100000|2023-05-11 09:25:00|91.04|89.44|91.08|89.48|91.11|89.51|91|89.4|43
1683797400000|2023-05-11 09:30:00|91.07|89.47|91.07|89.47|91.14|89.54|91.01|89.41|75
1683797700000|2023-05-11 09:35:00|91.06|89.46|91.09|89.49|91.1|89.5|91.01|89.41|51
1683798000000|2023-05-11 09:40:00|91.1|89.5|91.14|89.54|91.14|89.54|91.09|89.49|42
1683798300000|2023-05-11 09:45:00|91.13|89.53|91.08|89.48|91.13|89.53|91.07|89.47|34
1683798600000|2023-05-11 09:50:00|91.1|89.5|91.18|89.58|91.19|89.59|91.08|89.48|37
1683798900000|2023-05-11 09:55:00|91.16|89.56|91.12|89.52|91.19|89.59|91.1|89.5|26
1683799200000|2023-05-11 10:00:00|91.11|89.51|91.18|89.58|91.18|89.58|91.11|89.51|32
1683799500000|2023-05-11 10:05:00|91.17|89.57|91.14|89.54|91.17|89.57|91.11|89.51|56
1683799800000|2023-05-11 10:10:00|91.13|89.53|91.18|89.58|91.2|89.6|91.11|89.51|95
1683800100000|2023-05-11 10:15:00|91.17|89.57|91.2|89.6|91.21|89.61|91.17|89.57|16
1683800400000|2023-05-11 10:20:00|91.21|89.61|91.22|89.62|91.29|89.69|91.2|89.6|44
1683800700000|2023-05-11 10:25:00|91.21|89.61|91.22|89.62|91.29|89.69|91.2|89.6|66
1683801000000|2023-05-11 10:30:00|91.21|89.61|91.19|89.59|91.23|89.63|91.13|89.53|47
1683801300000|2023-05-11 10:35:00|91.2|89.6|91.35|89.75|91.37|89.77|91.19|89.59|46
1683801600000|2023-05-11 10:40:00|91.36|89.76|91.45|89.85|91.46|89.86|91.35|89.75|23
1683801900000|2023-05-11 10:45:00|91.44|89.84|91.45|89.85|91.49|89.89|91.42|89.82|35
1683802200000|2023-05-11 10:50:00|91.46|89.86|91.46|89.86|91.48|89.88|91.45|89.85|21
1683802500000|2023-05-11 10:55:00|91.45|89.85|91.38|89.78|91.45|89.85|91.37|89.77|26
1683802800000|2023-05-11 11:00:00|91.37|89.77|91.41|89.81|91.45|89.85|91.32|89.72|49
1683803100000|2023-05-11 11:05:00|91.4|89.8|91.48|89.88|91.49|89.89|91.4|89.8|48
1683803400000|2023-05-11 11:10:00|91.46|89.86|91.34|89.74|91.46|89.86|91.29|89.69|60
1683803700000|2023-05-11 11:15:00|91.35|89.75|91.4|89.8|91.47|89.87|91.34|89.74|43
1683804000000|2023-05-11 11:20:00|91.37|89.77|91.38|89.78|91.45|89.85|91.36|89.76|39
1683804300000|2023-05-11 11:25:00|91.37|89.77|91.38|89.78|91.39|89.79|91.37|89.77|12
1683804600000|2023-05-11 11:30:00|91.39|89.79|91.46|89.86|91.47|89.87|91.38|89.78|88
1683804900000|2023-05-11 11:35:00|91.47|89.87|91.43|89.83|91.47|89.87|91.4|89.8|12
1683805200000|2023-05-11 11:40:00|91.44|89.84|91.34|89.74|91.44|89.84|91.31|89.71|34
1683805500000|2023-05-11 11:45:00|91.32|89.72|91.22|89.62|91.33|89.73|91.19|89.59|213
1683805800000|2023-05-11 11:50:00|91.19|89.59|91.18|89.58|91.19|89.59|91|89.4|112
1683806100000|2023-05-11 11:55:00|91.17|89.57|91.17|89.57|91.18|89.58|91.16|89.56|15
1683806400000|2023-05-11 12:00:00|91.18|89.58|91.27|89.67|91.28|89.68|91.13|89.53|104
1683806700000|2023-05-11 12:05:00|91.28|89.68|91.52|89.92|91.54|89.94|91.27|89.67|154
1683807000000|2023-05-11 12:10:00|91.51|89.91|91.51|89.91|91.53|89.93|91.49|89.89|69
1683807300000|2023-05-11 12:15:00|91.5|89.9|91.54|89.94|91.58|89.98|91.42|89.82|163
1683807600000|2023-05-11 12:20:00|91.52|89.92|91.53|89.93|91.55|89.95|91.5|89.9|66
1683807900000|2023-05-11 12:25:00|91.54|89.94|91.68|90.08|91.73|90.13|91.51|89.91|73
1683808200000|2023-05-11 12:30:00|91.69|90.09|91.45|89.85|92.04|90.44|90.99|89.39|408
1683808500000|2023-05-11 12:35:00|91.44|89.84|91.28|89.68|91.59|89.99|91.26|89.66|186
1683808800000|2023-05-11 12:40:00|91.31|89.71|90.98|89.38|91.31|89.71|90.78|89.18|335
1683809100000|2023-05-11 12:45:00|90.99|89.39|91.19|89.59|91.22|89.62|90.81|89.21|182
1683809400000|2023-05-11 12:50:00|91.2|89.6|91.18|89.58|91.21|89.61|91.16|89.56|45
1683809700000|2023-05-11 12:55:00|91.17|89.57|90.98|89.38|91.19|89.59|90.94|89.34|88
1683810000000|2023-05-11 13:00:00|90.97|89.37|90.92|89.32|90.98|89.38|90.62|89.02|279
1683810300000|2023-05-11 13:05:00|90.95|89.35|90.92|89.32|91.04|89.44|90.9|89.3|186
1683810600000|2023-05-11 13:10:00|90.91|89.31|90.7|89.1|90.93|89.33|90.45|88.85|309
1683810900000|2023-05-11 13:15:00|90.71|89.11|90.64|89.04|90.81|89.21|90.54|88.94|253
1683811200000|2023-05-11 13:20:00|90.63|89.03|90.56|88.96|90.67|89.07|90.47|88.87|174
1683811500000|2023-05-11 13:25:00|90.57|88.97|90.44|88.84|90.57|88.97|90.4|88.8|202
1683811800000|2023-05-11 13:30:00|90.41|88.81|90.42|88.82|90.65|89.05|90.18|88.58|304
1683812100000|2023-05-11 13:35:00|90.41|88.81|90.57|88.97|90.59|88.99|90.37|88.77|253
1683812400000|2023-05-11 13:40:00|90.58|88.98|90.77|89.17|90.82|89.22|90.31|88.71|328
1683812700000|2023-05-11 13:45:00|90.76|89.16|90.34|88.74|90.83|89.23|90.22|88.62|318
1683813000000|2023-05-11 13:50:00|90.35|88.75|90.12|88.52|90.4|88.8|90.02|88.42|443
1683813300000|2023-05-11 13:55:00|90.1|88.5|90|88.4|90.13|88.53|89.53|87.93|355
1683813600000|2023-05-11 14:00:00|90.01|88.41|89.76|88.16|90.04|88.44|89.31|87.71|430
1683813900000|2023-05-11 14:05:00|89.77|88.17|89.67|88.07|89.83|88.23|89.55|87.95|363
1683814200000|2023-05-11 14:10:00|89.68|88.08|89.94|88.34|89.96|88.36|89.67|88.07|125
1683814500000|2023-05-11 14:15:00|89.93|88.33|90.02|88.42|90.11|88.51|89.93|88.33|197
1683814800000|2023-05-11 14:20:00|90|88.4|89.93|88.33|90.03|88.43|89.85|88.25|286
1683815100000|2023-05-11 14:25:00|89.91|88.31|89.91|88.31|90.03|88.43|89.9|88.3|215
1683815400000|2023-05-11 14:30:00|89.89|88.29|89.87|88.27|90.01|88.41|89.79|88.19|92
1683815700000|2023-05-11 14:35:00|89.88|88.28|89.9|88.3|89.94|88.34|89.84|88.24|77
1683816000000|2023-05-11 14:40:00|89.89|88.29|89.56|87.96|89.89|88.29|89.41|87.81|190
1683816300000|2023-05-11 14:45:00|89.57|87.97|89.36|87.76|89.62|88.02|89.35|87.75|216
1683816600000|2023-05-11 14:50:00|89.35|87.75|89.18|87.58|89.42|87.82|88.78|87.18|396
1683816900000|2023-05-11 14:55:00|89.19|87.59|89.47|87.87|89.47|87.87|89.18|87.58|193
1683817200000|2023-05-11 15:00:00|89.46|87.86|89.53|87.93|89.61|88.01|89.4|87.8|289
1683817500000|2023-05-11 15:05:00|89.54|87.94|89.33|87.73|89.56|87.96|89.21|87.61|355
1683817800000|2023-05-11 15:10:00|89.32|87.72|88.85|87.25|89.34|87.74|88.82|87.22|303
1683818100000|2023-05-11 15:15:00|88.83|87.23|89.02|87.42|89.02|87.42|88.82|87.22|271
1683818400000|2023-05-11 15:20:00|89.01|87.41|89.3|87.7|89.31|87.71|89|87.4|239
1683818700000|2023-05-11 15:25:00|89.29|87.69|89.44|87.84|89.49|87.89|89.29|87.69|236
1683819000000|2023-05-11 15:30:00|89.43|87.83|89.55|87.95|89.66|88.06|89.42|87.82|148
1683819300000|2023-05-11 15:35:00|89.54|87.94|89.55|87.95|89.65|88.05|89.44|87.84|129
1683819600000|2023-05-11 15:40:00|89.54|87.94|89.64|88.04|89.64|88.04|89.52|87.92|165
1683819900000|2023-05-11 15:45:00|89.63|88.03|89.36|87.76|89.67|88.07|89.32|87.72|155
1683820200000|2023-05-11 15:50:00|89.37|87.77|89.45|87.85|89.46|87.86|89.3|87.7|90
1683820500000|2023-05-11 15:55:00|89.46|87.86|89.33|87.73|89.55|87.95|89.33|87.73|152
1683820800000|2023-05-11 16:00:00|89.32|87.72|89.33|87.73|89.41|87.81|89.22|87.62|202
1683821100000|2023-05-11 16:05:00|89.32|87.72|89.56|87.96|89.58|87.98|89.3|87.7|150
1683821400000|2023-05-11 16:10:00|89.57|87.97|89.32|87.72|89.57|87.97|89.28|87.68|184
1683821700000|2023-05-11 16:15:00|89.31|87.71|89.28|87.68|89.35|87.75|89.16|87.56|167
1683822000000|2023-05-11 16:20:00|89.29|87.69|89.48|87.88|89.54|87.94|89.29|87.69|193
1683822300000|2023-05-11 16:25:00|89.47|87.87|89.31|87.71|89.55|87.95|89.26|87.66|83
1683822600000|2023-05-11 16:30:00|89.3|87.7|89.34|87.74|89.4|87.8|89.2|87.6|159
1683822900000|2023-05-11 16:35:00|89.35|87.75|89.24|87.64|89.39|87.79|89.21|87.61|210
1683823200000|2023-05-11 16:40:00|89.23|87.63|89.23|87.63|89.31|87.71|89.2|87.6|167
1683823500000|2023-05-11 16:45:00|89.22|87.62|89.41|87.81|89.41|87.81|89.22|87.62|95
1683823800000|2023-05-11 16:50:00|89.4|87.8|89.33|87.73|89.41|87.81|89.3|87.7|155
1683824100000|2023-05-11 16:55:00|89.32|87.72|88.8|87.2|89.32|87.72|88.67|87.07|226
1683824400000|2023-05-11 17:00:00|88.81|87.21|88.49|86.89|88.81|87.21|88.48|86.88|256
1683824700000|2023-05-11 17:05:00|88.48|86.88|88.68|87.08|88.78|87.18|88.42|86.82|150
1683825000000|2023-05-11 17:10:00|88.69|87.09|88.63|87.03|88.69|87.09|88.55|86.95|267
1683825300000|2023-05-11 17:15:00|88.64|87.04|88.53|86.93|88.83|87.23|88.41|86.81|331
1683825600000|2023-05-11 17:20:00|88.54|86.94|87.3|85.7|88.75|87.15|86.82|85.22|541
1683825900000|2023-05-11 17:25:00|87.31|85.71|88.04|86.44|88.13|86.53|87.31|85.71|461
1683826200000|2023-05-11 17:30:00|88.03|86.43|87.93|86.33|88.4|86.8|87.86|86.26|415
1683826500000|2023-05-11 17:35:00|87.92|86.32|88.03|86.43|88.17|86.57|87.81|86.21|463
1683826800000|2023-05-11 17:40:00|88.02|86.42|87.67|86.07|88.05|86.45|87.67|86.07|406
1683827100000|2023-05-11 17:45:00|87.66|86.06|88.06|86.46|88.08|86.48|87.66|86.06|429
1683827400000|2023-05-11 17:50:00|88.05|86.45|88.05|86.45|88.24|86.64|88.01|86.41|215
1683827700000|2023-05-11 17:55:00|88.04|86.44|88.02|86.42|88.08|86.48|87.82|86.22|302
1683828000000|2023-05-11 18:00:00|88.01|86.41|88.02|86.42|88.04|86.44|87.78|86.18|270
1683828300000|2023-05-11 18:05:00|88.01|86.41|87.93|86.33|88.01|86.41|87.86|86.26|166
1683828600000|2023-05-11 18:10:00|87.94|86.34|87.94|86.34|88.02|86.42|87.82|86.22|184
1683828900000|2023-05-11 18:15:00|87.91|86.31|87.73|86.13|87.95|86.35|87.54|85.94|281
1683829200000|2023-05-11 18:20:00|87.71|86.11|87.99|86.39|88.01|86.41|87.61|86.01|155
1683829500000|2023-05-11 18:25:00|88|86.4|88.01|86.41|88.07|86.47|87.92|86.32|152
1683829800000|2023-05-11 18:30:00|88.02|86.42|88.1|86.5|88.12|86.52|87.9|86.3|221
1683830100000|2023-05-11 18:35:00|88.11|86.51|88.07|86.47|88.11|86.51|88.03|86.43|219
1683830400000|2023-05-11 18:40:00|88.05|86.45|88.17|86.57|88.18|86.58|88.04|86.44|180
1683830700000|2023-05-11 18:45:00|88.18|86.58|88.48|86.88|88.49|86.89|88.16|86.56|143
1683831000000|2023-05-11 18:50:00|88.49|86.89|88.38|86.78|88.53|86.93|88.2|86.6|92
1683831300000|2023-05-11 18:55:00|88.39|86.79|88.32|86.72|88.41|86.81|88.21|86.61|100
1683831600000|2023-05-11 19:00:00|88.33|86.73|88.31|86.71|88.39|86.79|88.19|86.59|91
1683831900000|2023-05-11 19:05:00|88.3|86.7|88.38|86.78|88.38|86.78|88.21|86.61|135
1683832200000|2023-05-11 19:10:00|88.37|86.77|88.68|87.08|88.68|87.08|88.36|86.76|169
1683832500000|2023-05-11 19:15:00|88.67|87.07|88.48|86.88|88.67|87.07|88.48|86.88|128
1683832800000|2023-05-11 19:20:00|88.46|86.86|88.4|86.8|88.5|86.9|88.28|86.68|159
1683833100000|2023-05-11 19:25:00|88.43|86.83|88.33|86.73|88.49|86.89|88.31|86.71|134
1683833400000|2023-05-11 19:30:00|88.3|86.7|88.22|86.62|88.34|86.74|88.2|86.6|133
1683833700000|2023-05-11 19:35:00|88.2|86.6|88.12|86.52|88.22|86.62|88.05|86.45|242
1683834000000|2023-05-11 19:40:00|88.11|86.51|87.91|86.31|88.24|86.64|87.88|86.28|206
1683834300000|2023-05-11 19:45:00|87.92|86.32|88.11|86.51|88.14|86.54|87.79|86.19|337
1683834600000|2023-05-11 19:50:00|88.09|86.49|88.05|86.45|88.12|86.52|87.99|86.39|154
1683834900000|2023-05-11 19:55:00|88.06|86.46|88.15|86.55|88.2|86.6|88|86.4|94
1683835200000|2023-05-11 20:00:00|88.16|86.56|88.26|86.66|88.26|86.66|88.13|86.53|57
1683835500000|2023-05-11 20:05:00|88.25|86.65|88.38|86.78|88.38|86.78|88.22|86.62|29
1683835800000|2023-05-11 20:10:00|88.37|86.77|88.5|86.9|88.52|86.92|88.37|86.77|38
1683836100000|2023-05-11 20:15:00|88.48|86.88|88.49|86.89|88.51|86.91|88.47|86.87|28
1683836400000|2023-05-11 20:20:00|88.5|86.9|88.58|86.98|88.58|86.98|88.48|86.88|29
1683836700000|2023-05-11 20:25:00|88.57|86.97|88.62|87.02|88.67|87.07|88.57|86.97|48
1683837000000|2023-05-11 20:30:00|88.63|87.03|88.71|87.11|88.77|87.17|88.63|87.03|123
1683837300000|2023-05-11 20:35:00|88.72|87.12|88.61|87.01|88.72|87.12|88.6|87|74
1683837600000|2023-05-11 20:40:00|88.62|87.02|88.76|87.16|88.77|87.17|88.62|87.02|53
1683837900000|2023-05-11 20:45:00|88.75|87.15|88.88|87.28|88.91|87.31|88.74|87.14|62
1683838200000|2023-05-11 20:50:00|88.89|87.29|89.02|87.42|89.03|87.43|88.88|87.28|40
1683838500000|2023-05-11 20:55:00|89.03|87.43|88.94|87.34|89.03|87.43|88.91|87.31|83
1683838800000|2023-05-11 21:00:00|88.93|87.33|88.91|87.31|89.07|87.47|88.91|87.31|40
1683839100000|2023-05-11 21:05:00|88.92|87.32|88.92|87.32|89|87.4|88.79|87.19|62
1683839400000|2023-05-11 21:10:00|88.91|87.31|88.89|87.29|89|87.4|88.87|87.27|50
1683839700000|2023-05-11 21:15:00|88.9|87.3|88.87|87.27|88.95|87.35|88.86|87.26|33
1683840000000|2023-05-11 21:20:00|88.86|87.26|88.79|87.19|88.86|87.26|88.76|87.16|17
1683840300000|2023-05-11 21:25:00|88.78|87.18|88.79|87.19|88.79|87.19|88.78|87.18|2
1683840600000|2023-05-11 21:30:00|88.81|87.21|88.8|87.2|88.83|87.23|88.79|87.19|24
1683840900000|2023-05-11 21:35:00|88.79|87.19|88.78|87.18|88.8|87.2|88.78|87.18|14
1683841200000|2023-05-11 21:40:00|88.79|87.19|88.79|87.19|88.8|87.2|88.78|87.18|29
1683841500000|2023-05-11 21:45:00|88.8|87.2|88.96|87.36|88.97|87.37|88.78|87.18|106
1683841800000|2023-05-11 21:50:00|88.95|87.35|88.97|87.37|89.01|87.41|88.95|87.35|73
1683842100000|2023-05-11 21:55:00|88.98|87.38|88.93|87.33|88.98|87.38|88.92|87.32|30
1683842400000|2023-05-11 22:00:00|88.92|87.32|89.03|87.43|89.03|87.43|88.91|87.31|21
1683842700000|2023-05-11 22:05:00|89.02|87.42|89.1|87.5|89.12|87.52|89.01|87.41|48
1683843000000|2023-05-11 22:10:00|89.09|87.49|89.09|87.49|89.1|87.5|89.09|87.49|17
1683843300000|2023-05-11 22:15:00|89.08|87.48|89.11|87.51|89.11|87.51|89.07|87.47|29
1683843600000|2023-05-11 22:20:00|89.12|87.52|89.12|87.52|89.13|87.53|89.1|87.5|46
1683843900000|2023-05-11 22:25:00|89.14|87.54|89.24|87.64|89.24|87.64|89.11|87.51|38
1683844200000|2023-05-11 22:30:00|89.25|87.65|89.08|87.48|89.25|87.65|89.08|87.48|42
1683844500000|2023-05-11 22:35:00|89.09|87.49|89.05|87.45|89.21|87.61|89.02|87.42|81
1683844800000|2023-05-11 22:40:00|89.04|87.44|88.94|87.34|89.12|87.52|88.79|87.19|118
1683845100000|2023-05-11 22:45:00|88.92|87.32|89.02|87.42|89.04|87.44|88.91|87.31|126
1683845400000|2023-05-11 22:50:00|89.01|87.41|89.03|87.43|89.07|87.47|89.01|87.41|98
1683845700000|2023-05-11 22:55:00|89.04|87.44|89.01|87.41|89.05|87.45|88.95|87.35|90
1683846000000|2023-05-11 23:00:00|89|87.4|88.95|87.35|89.09|87.49|88.92|87.32|173
1683846300000|2023-05-11 23:05:00|88.94|87.34|88.72|87.12|88.95|87.35|88.72|87.12|176
1683846600000|2023-05-11 23:10:00|88.73|87.13|88.82|87.22|88.87|87.27|88.73|87.13|74
1683846900000|2023-05-11 23:15:00|88.83|87.23|89.02|87.42|89.03|87.43|88.81|87.21|91
1683847200000|2023-05-11 23:20:00|89.01|87.41|88.93|87.33|89.03|87.43|88.91|87.31|64
1683847500000|2023-05-11 23:25:00|88.94|87.34|88.97|87.37|89.01|87.41|88.9|87.3|99
1683847800000|2023-05-11 23:30:00|88.98|87.38|88.98|87.38|88.99|87.39|88.96|87.36|41
1683848100000|2023-05-11 23:35:00|88.99|87.39|89.1|87.5|89.11|87.51|88.99|87.39|82
1683848400000|2023-05-11 23:40:00|89.11|87.51|89.27|87.67|89.31|87.71|89.09|87.49|78
1683848700000|2023-05-11 23:45:00|89.26|87.66|89.32|87.72|89.39|87.79|89.22|87.62|165
1683849000000|2023-05-11 23:50:00|89.33|87.73|89.31|87.71|89.38|87.78|89.22|87.62|77
1683849300000|2023-05-11 23:55:00|89.29|87.69|89.1|87.5|89.3|87.7|89.03|87.43|92
1683849600000|2023-05-12 00:00:00|89.09|87.49|88.86|87.26|89.12|87.52|88.83|87.23|157
1683849900000|2023-05-12 00:05:00|88.85|87.25|88.96|87.36|88.98|87.38|88.84|87.24|155
1683850200000|2023-05-12 00:10:00|88.95|87.35|88.93|87.33|88.96|87.36|88.86|87.26|82
1683850500000|2023-05-12 00:15:00|88.96|87.36|89.05|87.45|89.07|87.47|88.96|87.36|132
1683850800000|2023-05-12 00:20:00|89.06|87.46|89.07|87.47|89.12|87.52|88.97|87.37|116
1683851100000|2023-05-12 00:25:00|89.08|87.48|88.99|87.39|89.09|87.49|88.96|87.36|67
1683851400000|2023-05-12 00:30:00|89|87.4|89.04|87.44|89.09|87.49|88.89|87.29|140
1683851700000|2023-05-12 00:35:00|89.05|87.45|89.09|87.49|89.1|87.5|89.01|87.41|145
1683852000000|2023-05-12 00:40:00|89.08|87.48|89.39|87.79|89.41|87.81|89.08|87.48|109
1683852300000|2023-05-12 00:45:00|89.38|87.78|89.45|87.85|89.45|87.85|89.33|87.73|104
1683852600000|2023-05-12 00:50:00|89.47|87.87|89.51|87.91|89.53|87.93|89.47|87.87|55
1683852900000|2023-05-12 00:55:00|89.5|87.9|89.43|87.83|89.58|87.98|89.41|87.81|130
1683853200000|2023-05-12 01:00:00|89.42|87.82|89.47|87.87|89.53|87.93|89.33|87.73|216
1683853500000|2023-05-12 01:05:00|89.46|87.86|89.4|87.8|89.48|87.88|89.27|87.67|143
1683853800000|2023-05-12 01:10:00|89.41|87.81|89.45|87.85|89.47|87.87|89.39|87.79|133
1683854100000|2023-05-12 01:15:00|89.46|87.86|89.42|87.82|89.6|88|89.21|87.61|171
1683854400000|2023-05-12 01:20:00|89.41|87.81|89.15|87.55|89.41|87.81|89.15|87.55|247
1683854700000|2023-05-12 01:25:00|89.16|87.56|89.01|87.41|89.18|87.58|89|87.4|180
1683855000000|2023-05-12 01:30:00|89.02|87.42|88.94|87.34|89.04|87.44|88.85|87.25|219
1683855300000|2023-05-12 01:35:00|88.95|87.35|88.96|87.36|89.03|87.43|88.93|87.33|112
1683855600000|2023-05-12 01:40:00|88.97|87.37|88.9|87.3|89.01|87.41|88.89|87.29|39
1683855900000|2023-05-12 01:45:00|88.91|87.31|88.75|87.15|88.93|87.33|88.61|87.01|200
1683856200000|2023-05-12 01:50:00|88.76|87.16|88.61|87.01|88.81|87.21|88.6|87|110
1683856500000|2023-05-12 01:55:00|88.62|87.02|88.63|87.03|88.67|87.07|88.55|86.95|140
1683856800000|2023-05-12 02:00:00|88.62|87.02|88.55|86.95|88.63|87.03|88.5|86.9|159
1683857100000|2023-05-12 02:05:00|88.58|86.98|88.63|87.03|88.64|87.04|88.57|86.97|87
1683857400000|2023-05-12 02:10:00|88.65|87.05|88.65|87.05|88.7|87.1|88.6|87|88
1683857700000|2023-05-12 02:15:00|88.66|87.06|87.84|86.24|88.66|87.06|87.82|86.22|203
1683858000000|2023-05-12 02:20:00|87.83|86.23|87.8|86.2|87.87|86.27|87.68|86.08|207
1683858300000|2023-05-12 02:25:00|87.81|86.21|88.02|86.42|88.04|86.44|87.8|86.2|184
1683858600000|2023-05-12 02:30:00|88.03|86.43|87.82|86.22|88.04|86.44|87.64|86.04|252
1683858900000|2023-05-12 02:35:00|87.81|86.21|88|86.4|88.05|86.45|87.81|86.21|180
1683859200000|2023-05-12 02:40:00|88.02|86.42|87.91|86.31|88.03|86.43|87.81|86.21|192
1683859500000|2023-05-12 02:45:00|87.86|86.26|87.82|86.22|87.95|86.35|87.72|86.12|206
1683859800000|2023-05-12 02:50:00|87.81|86.21|87.64|86.04|87.91|86.31|87.62|86.02|168
1683860100000|2023-05-12 02:55:00|87.63|86.03|87.14|85.54|87.63|86.03|86.44|84.84|464
1683860400000|2023-05-12 03:00:00|87.13|85.53|87.43|85.83|87.47|85.87|87.01|85.41|289
1683860700000|2023-05-12 03:05:00|87.45|85.85|87.45|85.85|87.55|85.95|87.32|85.72|267
1683861000000|2023-05-12 03:10:00|87.44|85.84|87.42|85.82|87.54|85.94|87.25|85.65|330
1683861300000|2023-05-12 03:15:00|87.41|85.81|87.43|85.83|87.51|85.91|87.32|85.72|297
1683861600000|2023-05-12 03:20:00|87.42|85.82|87.32|85.72|87.45|85.85|87.18|85.58|246
1683861900000|2023-05-12 03:25:00|87.33|85.73|87.43|85.83|87.43|85.83|87.3|85.7|229
1683862200000|2023-05-12 03:30:00|87.42|85.82|87.33|85.73|87.43|85.83|87.29|85.69|176
1683862500000|2023-05-12 03:35:00|87.32|85.72|87.41|85.81|87.43|85.83|87.25|85.65|99
1683862800000|2023-05-12 03:40:00|87.42|85.82|87.41|85.81|87.46|85.86|87.23|85.63|177
1683863100000|2023-05-12 03:45:00|87.42|85.82|87.32|85.72|87.42|85.82|87.21|85.61|189
1683863400000|2023-05-12 03:50:00|87.31|85.71|87.05|85.45|87.34|85.74|87.05|85.45|138
1683863700000|2023-05-12 03:55:00|87.04|85.44|87.07|85.47|87.15|85.55|86.91|85.31|269
1683864000000|2023-05-12 04:00:00|87.06|85.46|87.13|85.53|87.17|85.57|86.82|85.22|358
1683864300000|2023-05-12 04:05:00|87.14|85.54|87.22|85.62|87.24|85.64|87.13|85.53|138
1683864600000|2023-05-12 04:10:00|87.21|85.61|87.3|85.7|87.3|85.7|87.16|85.56|89
1683864900000|2023-05-12 04:15:00|87.29|85.69|87.32|85.72|87.35|85.75|87.27|85.67|77
1683865200000|2023-05-12 04:20:00|87.33|85.73|87.41|85.81|87.49|85.89|87.31|85.71|78
1683865500000|2023-05-12 04:25:00|87.42|85.82|87.45|85.85|87.49|85.89|87.4|85.8|158
1683865800000|2023-05-12 04:30:00|87.44|85.84|87.41|85.81|87.54|85.94|87.41|85.81|105
1683866100000|2023-05-12 04:35:00|87.42|85.82|87.42|85.82|87.44|85.84|87.38|85.78|114
1683866400000|2023-05-12 04:40:00|87.41|85.81|87.53|85.93|87.53|85.93|87.34|85.74|153
1683866700000|2023-05-12 04:45:00|87.51|85.91|87.62|86.02|87.64|86.04|87.45|85.85|201
1683867000000|2023-05-12 04:50:00|87.63|86.03|87.63|86.03|87.7|86.1|87.61|86.01|250
1683867300000|2023-05-12 04:55:00|87.62|86.02|87.83|86.23|87.85|86.25|87.62|86.02|293
1683867600000|2023-05-12 05:00:00|87.82|86.22|87.84|86.24|87.87|86.27|87.77|86.17|198
1683867900000|2023-05-12 05:05:00|87.85|86.25|87.8|86.2|87.9|86.3|87.72|86.12|97
1683868200000|2023-05-12 05:10:00|87.79|86.19|87.81|86.21|87.87|86.27|87.7|86.1|159
1683868500000|2023-05-12 05:15:00|87.82|86.22|87.69|86.09|87.84|86.24|87.64|86.04|115
1683868800000|2023-05-12 05:20:00|87.66|86.06|87.86|86.26|87.86|86.26|87.65|86.05|78
1683869100000|2023-05-12 05:25:00|87.87|86.27|87.94|86.34|87.96|86.36|87.86|86.26|153
1683869400000|2023-05-12 05:30:00|87.93|86.33|87.82|86.22|88|86.4|87.81|86.21|110
1683869700000|2023-05-12 05:35:00|87.83|86.23|87.9|86.3|87.96|86.36|87.81|86.21|133
1683870000000|2023-05-12 05:40:00|87.91|86.31|87.82|86.22|87.93|86.33|87.77|86.17|167
1683870300000|2023-05-12 05:45:00|87.83|86.23|87.64|86.04|87.9|86.3|87.57|85.97|179
1683870600000|2023-05-12 05:50:00|87.63|86.03|87.05|85.45|87.63|86.03|86.67|85.07|418
1683870900000|2023-05-12 05:55:00|87.04|85.44|87.15|85.55|87.34|85.74|87|85.4|326
1683871200000|2023-05-12 06:00:00|87.17|85.57|87.27|85.67|87.28|85.68|87.01|85.41|338
1683871500000|2023-05-12 06:05:00|87.26|85.66|86.95|85.35|87.28|85.68|86.92|85.32|266
1683871800000|2023-05-12 06:10:00|86.96|85.36|86.84|85.24|87.16|85.56|86.75|85.15|407
1683872100000|2023-05-12 06:15:00|86.83|85.23|86.86|85.26|87.07|85.47|86.82|85.22|354
1683872400000|2023-05-12 06:20:00|86.85|85.25|86.78|85.18|86.94|85.34|86.73|85.13|322
1683872700000|2023-05-12 06:25:00|86.79|85.19|86.79|85.19|86.98|85.38|86.72|85.12|212
1683873000000|2023-05-12 06:30:00|86.78|85.18|87.18|85.58|87.18|85.58|86.78|85.18|150
1683873300000|2023-05-12 06:35:00|87.17|85.57|87.13|85.53|87.22|85.62|87.1|85.5|183
1683873600000|2023-05-12 06:40:00|87.14|85.54|87.28|85.68|87.28|85.68|87.12|85.52|191
1683873900000|2023-05-12 06:45:00|87.27|85.67|87.24|85.64|87.3|85.7|87.15|85.55|168
1683874200000|2023-05-12 06:50:00|87.25|85.65|87.49|85.89|87.5|85.9|87.25|85.65|69
1683874500000|2023-05-12 06:55:00|87.47|85.87|87.5|85.9|87.56|85.96|87.4|85.8|115
1683874800000|2023-05-12 07:00:00|87.49|85.89|87.71|86.11|87.76|86.16|87.49|85.89|97
1683875100000|2023-05-12 07:05:00|87.7|86.1|87.6|86|87.8|86.2|87.59|85.99|155
1683875400000|2023-05-12 07:10:00|87.61|86.01|87.39|85.79|87.61|86.01|87.39|85.79|69
1683875700000|2023-05-12 07:15:00|87.4|85.8|87.39|85.79|87.56|85.96|87.39|85.79|94
1683876000000|2023-05-12 07:20:00|87.4|85.8|87.69|86.09|87.7|86.1|87.37|85.77|87
1683876300000|2023-05-12 07:25:00|87.68|86.08|87.62|86.02|87.69|86.09|87.6|86|98
1683876600000|2023-05-12 07:30:00|87.63|86.03|87.51|85.91|87.69|86.09|87.51|85.91|78
1683876900000|2023-05-12 07:35:00|87.5|85.9|87.47|85.87|87.53|85.93|87.44|85.84|139
1683877200000|2023-05-12 07:40:00|87.48|85.88|87.56|85.96|87.59|85.99|87.48|85.88|143
1683877500000|2023-05-12 07:45:00|87.55|85.95|87.65|86.05|87.69|86.09|87.49|85.89|126
1683877800000|2023-05-12 07:50:00|87.64|86.04|87.69|86.09|87.69|86.09|87.61|86.01|114
1683878100000|2023-05-12 07:55:00|87.68|86.08|87.58|85.98|87.7|86.1|87.55|85.95|89
1683878400000|2023-05-12 08:00:00|87.57|85.97|87.6|86|87.63|86.03|87.5|85.9|121
1683878700000|2023-05-12 08:05:00|87.61|86.01|87.63|86.03|87.69|86.09|87.58|85.98|56
1683879000000|2023-05-12 08:10:00|87.64|86.04|87.71|86.11|87.75|86.15|87.63|86.03|113
1683879300000|2023-05-12 08:15:00|87.7|86.1|87.63|86.03|87.74|86.14|87.62|86.02|83
1683879600000|2023-05-12 08:20:00|87.62|86.02|87.62|86.02|87.77|86.17|87.56|85.96|80
1683879900000|2023-05-12 08:25:00|87.61|86.01|87.56|85.96|87.62|86.02|87.55|85.95|55
1683880200000|2023-05-12 08:30:00|87.57|85.97|87.36|85.76|87.58|85.98|87.34|85.74|99
1683880500000|2023-05-12 08:35:00|87.37|85.77|87.61|86.01|87.63|86.03|87.36|85.76|212
1683880800000|2023-05-12 08:40:00|87.62|86.02|87.71|86.11|87.75|86.15|87.61|86.01|170
1683881100000|2023-05-12 08:45:00|87.7|86.1|87.61|86.01|87.71|86.11|87.59|85.99|219
1683881400000|2023-05-12 08:50:00|87.6|86|87.61|86.01|87.69|86.09|87.56|85.96|185
1683881700000|2023-05-12 08:55:00|87.62|86.02|87.6|86|87.64|86.04|87.59|85.99|88
1683882000000|2023-05-12 09:00:00|87.61|86.01|87.72|86.12|87.81|86.21|87.61|86.01|71
1683882300000|2023-05-12 09:05:00|87.71|86.11|87.83|86.23|88.01|86.41|87.7|86.1|182
1683882600000|2023-05-12 09:10:00|87.87|86.27|88.05|86.45|88.07|86.47|87.78|86.18|233
1683882900000|2023-05-12 09:15:00|88.03|86.43|87.81|86.21|88.08|86.48|87.78|86.18|248
1683883200000|2023-05-12 09:20:00|87.82|86.22|87.88|86.28|87.91|86.31|87.79|86.19|202
1683883500000|2023-05-12 09:25:00|87.89|86.29|87.86|86.26|87.9|86.3|87.8|86.2|164
1683883800000|2023-05-12 09:30:00|87.87|86.27|87.8|86.2|87.91|86.31|87.77|86.17|199
1683884100000|2023-05-12 09:35:00|87.79|86.19|87.76|86.16|87.88|86.28|87.71|86.11|238
1683884400000|2023-05-12 09:40:00|87.75|86.15|87.89|86.29|87.9|86.3|87.71|86.11|170
1683884700000|2023-05-12 09:45:00|87.88|86.28|87.91|86.31|87.92|86.32|87.71|86.11|225
1683885000000|2023-05-12 09:50:00|87.9|86.3|87.96|86.36|88.01|86.41|87.9|86.3|273
1683885300000|2023-05-12 09:55:00|87.97|86.37|87.96|86.36|88.03|86.43|87.91|86.31|245
1683885600000|2023-05-12 10:00:00|87.97|86.37|87.99|86.39|88.06|86.46|87.96|86.36|152
1683885900000|2023-05-12 10:05:00|87.98|86.38|87.93|86.33|87.99|86.39|87.91|86.31|120
1683886200000|2023-05-12 10:10:00|87.94|86.34|88.03|86.43|88.04|86.44|87.91|86.31|258
1683886500000|2023-05-12 10:15:00|88.02|86.42|88.07|86.47|88.1|86.5|88.02|86.42|177
1683886800000|2023-05-12 10:20:00|88.06|86.46|88.01|86.41|88.13|86.53|87.94|86.34|71
1683887100000|2023-05-12 10:25:00|88|86.4|87.89|86.29|88|86.4|87.79|86.19|114
1683887400000|2023-05-12 10:30:00|87.88|86.28|87.83|86.23|87.91|86.31|87.82|86.22|126
1683887700000|2023-05-12 10:35:00|87.81|86.21|87.93|86.33|88.01|86.41|87.81|86.21|160
1683888000000|2023-05-12 10:40:00|87.92|86.32|87.83|86.23|87.94|86.34|87.81|86.21|78
1683888300000|2023-05-12 10:45:00|87.81|86.21|87.82|86.22|87.92|86.32|87.8|86.2|186
1683888600000|2023-05-12 10:50:00|87.83|86.23|87.72|86.12|87.86|86.26|87.67|86.07|212
1683888900000|2023-05-12 10:55:00|87.73|86.13|87.57|85.97|87.77|86.17|87.53|85.93|202
1683889200000|2023-05-12 11:00:00|87.56|85.96|87.66|86.06|87.71|86.11|87.55|85.95|88
1683889500000|2023-05-12 11:05:00|87.67|86.07|87.6|86|87.68|86.08|87.55|85.95|190
1683889800000|2023-05-12 11:10:00|87.61|86.01|87.57|85.97|87.63|86.03|87.56|85.96|169
1683890100000|2023-05-12 11:15:00|87.59|85.99|87.52|85.92|87.69|86.09|87.51|85.91|223
1683890400000|2023-05-12 11:20:00|87.51|85.91|87.1|85.5|87.55|85.95|87.06|85.46|187
1683890700000|2023-05-12 11:25:00|87.11|85.51|87.1|85.5|87.19|85.59|87.06|85.46|111
1683891000000|2023-05-12 11:30:00|87.11|85.51|87.03|85.43|87.18|85.58|86.99|85.39|160
1683891300000|2023-05-12 11:35:00|87.02|85.42|87.14|85.54|87.15|85.55|87.01|85.41|148
1683891600000|2023-05-12 11:40:00|87.15|85.55|87.23|85.63|87.27|85.67|87.14|85.54|127
1683891900000|2023-05-12 11:45:00|87.24|85.64|87.25|85.65|87.28|85.68|87.23|85.63|104
1683892200000|2023-05-12 11:50:00|87.26|85.66|87.36|85.76|87.46|85.86|87.26|85.66|35
1683892500000|2023-05-12 11:55:00|87.37|85.77|87.26|85.66|87.37|85.77|87.25|85.65|78
1683892800000|2023-05-12 12:00:00|87.23|85.63|87.2|85.6|87.25|85.65|87.09|85.49|89
1683893100000|2023-05-12 12:05:00|87.19|85.59|87.32|85.72|87.32|85.72|87.18|85.58|91
1683893400000|2023-05-12 12:10:00|87.33|85.73|87.44|85.84|87.44|85.84|87.29|85.69|56
1683893700000|2023-05-12 12:15:00|87.45|85.85|87.38|85.78|87.5|85.9|87.37|85.77|125
1683894000000|2023-05-12 12:20:00|87.36|85.76|87.32|85.72|87.36|85.76|87.14|85.54|256
1683894300000|2023-05-12 12:25:00|87.33|85.73|87.41|85.81|87.46|85.86|87.32|85.72|210
1683894600000|2023-05-12 12:30:00|87.4|85.8|87.7|86.1|87.76|86.16|87.4|85.8|183
1683894900000|2023-05-12 12:35:00|87.71|86.11|87.69|86.09|87.79|86.19|87.61|86.01|119
1683895200000|2023-05-12 12:40:00|87.68|86.08|87.75|86.15|87.8|86.2|87.55|85.95|215
1683895500000|2023-05-12 12:45:00|87.76|86.16|87.69|86.09|87.91|86.31|87.68|86.08|196
1683895800000|2023-05-12 12:50:00|87.68|86.08|87.67|86.07|87.81|86.21|87.65|86.05|160
1683896100000|2023-05-12 12:55:00|87.68|86.08|87.73|86.13|87.79|86.19|87.65|86.05|219
1683896400000|2023-05-12 13:00:00|87.72|86.12|87.75|86.15|87.83|86.23|87.72|86.12|181
1683896700000|2023-05-12 13:05:00|87.74|86.14|87.55|85.95|87.79|86.19|87.55|85.95|121
1683897000000|2023-05-12 13:10:00|87.54|85.94|87.58|85.98|87.59|85.99|87.46|85.86|140
1683897300000|2023-05-12 13:15:00|87.59|85.99|87.46|85.86|87.6|86|87.46|85.86|140
1683897600000|2023-05-12 13:20:00|87.47|85.87|87.4|85.8|87.51|85.91|87.39|85.79|97
1683897900000|2023-05-12 13:25:00|87.41|85.81|87.61|86.01|87.65|86.05|87.41|85.81|130
1683898200000|2023-05-12 13:30:00|87.6|86|87.7|86.1|87.75|86.15|87.51|85.91|223
1683898500000|2023-05-12 13:35:00|87.71|86.11|87.53|85.93|87.74|86.14|87.42|85.82|246
1683898800000|2023-05-12 13:40:00|87.52|85.92|87.67|86.07|87.7|86.1|87.46|85.86|198
1683899100000|2023-05-12 13:45:00|87.68|86.08|87.57|85.97|87.72|86.12|87.56|85.96|195
1683899400000|2023-05-12 13:50:00|87.58|85.98|87.73|86.13|87.74|86.14|87.57|85.97|205
1683899700000|2023-05-12 13:55:00|87.74|86.14|87.6|86|87.76|86.16|87.56|85.96|245
1683900000000|2023-05-12 14:00:00|87.59|85.99|87.45|85.85|87.7|86.1|87.43|85.83|319
1683900300000|2023-05-12 14:05:00|87.44|85.84|87.6|86|87.61|86.01|87.41|85.81|174
1683900600000|2023-05-12 14:10:00|87.59|85.99|87.91|86.31|87.99|86.39|87.52|85.92|233
1683900900000|2023-05-12 14:15:00|87.9|86.3|87.8|86.2|88.02|86.42|87.8|86.2|238
1683901200000|2023-05-12 14:20:00|87.81|86.21|87.76|86.16|87.85|86.25|87.64|86.04|185
1683901500000|2023-05-12 14:25:00|87.75|86.15|87.69|86.09|87.84|86.24|87.65|86.05|142
1683901800000|2023-05-12 14:30:00|87.68|86.08|87.5|85.9|87.72|86.12|87.5|85.9|245
1683902100000|2023-05-12 14:35:00|87.51|85.91|87.51|85.91|87.57|85.97|87.5|85.9|201
1683902400000|2023-05-12 14:40:00|87.53|85.93|87.4|85.8|87.6|86|87.37|85.77|102
1683902700000|2023-05-12 14:45:00|87.41|85.81|87.27|85.67|87.56|85.96|87.16|85.56|174
1683903000000|2023-05-12 14:50:00|87.28|85.68|87.06|85.46|87.37|85.77|87.03|85.43|124
1683903300000|2023-05-12 14:55:00|87.05|85.45|87.07|85.47|87.13|85.53|86.96|85.36|114
1683903600000|2023-05-12 15:00:00|87.08|85.48|87.11|85.51|87.14|85.54|87.07|85.47|166
1683903900000|2023-05-12 15:05:00|87.12|85.52|86.95|85.35|87.13|85.53|86.92|85.32|112
1683904200000|2023-05-12 15:10:00|86.96|85.36|86.92|85.32|87.02|85.42|86.87|85.27|154
1683904500000|2023-05-12 15:15:00|86.91|85.31|86.89|85.29|87.11|85.51|86.87|85.27|227
1683904800000|2023-05-12 15:20:00|86.88|85.28|86.87|85.27|86.97|85.37|86.84|85.24|205
1683905100000|2023-05-12 15:25:00|86.88|85.28|86.59|84.99|86.97|85.37|86.59|84.99|310
1683905400000|2023-05-12 15:30:00|86.6|85|86.81|85.21|86.85|85.25|86.59|84.99|277
1683905700000|2023-05-12 15:35:00|86.82|85.22|86.81|85.21|86.82|85.22|86.69|85.09|208
1683906000000|2023-05-12 15:40:00|86.8|85.2|86.81|85.21|86.89|85.29|86.8|85.2|127
1683906300000|2023-05-12 15:45:00|86.8|85.2|86.81|85.21|86.84|85.24|86.79|85.19|117
1683906600000|2023-05-12 15:50:00|86.8|85.2|86.8|85.2|86.83|85.23|86.65|85.05|174
1683906900000|2023-05-12 15:55:00|86.79|85.19|86.74|85.14|86.83|85.23|86.7|85.1|157
1683907200000|2023-05-12 16:00:00|86.75|85.15|86.62|85.02|86.76|85.16|86.34|84.74|211
1683907500000|2023-05-12 16:05:00|86.61|85.01|86.68|85.08|86.74|85.14|86.55|84.95|263
1683907800000|2023-05-12 16:10:00|86.66|85.06|86.82|85.22|86.87|85.27|86.65|85.05|250
1683908100000|2023-05-12 16:15:00|86.81|85.21|87.14|85.54|87.27|85.67|86.8|85.2|282
1683908400000|2023-05-12 16:20:00|87.15|85.55|86.96|85.36|87.16|85.56|86.92|85.32|259
1683908700000|2023-05-12 16:25:00|86.97|85.37|86.86|85.26|87.01|85.41|86.86|85.26|191
1683909000000|2023-05-12 16:30:00|86.87|85.27|87.01|85.41|87.05|85.45|86.87|85.27|106
1683909300000|2023-05-12 16:35:00|86.99|85.39|86.81|85.21|86.99|85.39|86.78|85.18|193
1683909600000|2023-05-12 16:40:00|86.8|85.2|86.91|85.31|86.92|85.32|86.79|85.19|184
1683909900000|2023-05-12 16:45:00|86.9|85.3|87.05|85.45|87.09|85.49|86.84|85.24|226
1683910200000|2023-05-12 16:50:00|87.06|85.46|86.81|85.21|87.06|85.46|86.81|85.21|183
1683910500000|2023-05-12 16:55:00|86.79|85.19|86.88|85.28|86.97|85.37|86.79|85.19|151
1683910800000|2023-05-12 17:00:00|86.87|85.27|86.89|85.29|87.01|85.41|86.87|85.27|194
1683911100000|2023-05-12 17:05:00|86.88|85.28|86.9|85.3|86.93|85.33|86.82|85.22|180
1683911400000|2023-05-12 17:10:00|86.91|85.31|87.04|85.44|87.07|85.47|86.9|85.3|140
1683911700000|2023-05-12 17:15:00|87.03|85.43|86.93|85.33|87.05|85.45|86.93|85.33|125
1683912000000|2023-05-12 17:20:00|86.94|85.34|87.19|85.59|87.2|85.6|86.93|85.33|185
1683912300000|2023-05-12 17:25:00|87.18|85.58|87.16|85.56|87.19|85.59|87.14|85.54|117
1683912600000|2023-05-12 17:30:00|87.15|85.55|87.25|85.65|87.32|85.72|87.13|85.53|110
1683912900000|2023-05-12 17:35:00|87.26|85.66|87.1|85.5|87.29|85.69|87.04|85.44|136
1683913200000|2023-05-12 17:40:00|87.09|85.49|87.09|85.49|87.13|85.53|86.98|85.38|196
1683913500000|2023-05-12 17:45:00|87.08|85.48|87.08|85.48|87.2|85.6|87.03|85.43|116
1683913800000|2023-05-12 17:50:00|87.07|85.47|87.15|85.55|87.2|85.6|87.02|85.42|128
1683914100000|2023-05-12 17:55:00|87.14|85.54|87.03|85.43|87.16|85.56|87.01|85.41|38
1683914400000|2023-05-12 18:00:00|87|85.4|87.04|85.44|87.17|85.57|86.96|85.36|219
1683914700000|2023-05-12 18:05:00|87.05|85.45|87.08|85.48|87.13|85.53|86.97|85.37|214
1683915000000|2023-05-12 18:10:00|87.1|85.5|87.12|85.52|87.16|85.56|87.03|85.43|55
1683915300000|2023-05-12 18:15:00|87.13|85.53|87.15|85.55|87.18|85.58|87.05|85.45|162
1683915600000|2023-05-12 18:20:00|87.14|85.54|86.94|85.34|87.15|85.55|86.87|85.27|113
1683915900000|2023-05-12 18:25:00|86.93|85.33|86.89|85.29|87.01|85.41|86.89|85.29|65
1683916200000|2023-05-12 18:30:00|86.91|85.31|87.11|85.51|87.13|85.53|86.88|85.28|150
1683916500000|2023-05-12 18:35:00|87.1|85.5|87.05|85.45|87.11|85.51|86.97|85.37|132
1683916800000|2023-05-12 18:40:00|87.04|85.44|86.95|85.35|87.1|85.5|86.95|85.35|91
1683917100000|2023-05-12 18:45:00|86.96|85.36|86.9|85.3|87.01|85.41|86.89|85.29|52
1683917400000|2023-05-12 18:50:00|86.91|85.31|86.94|85.34|87.01|85.41|86.91|85.31|68
1683917700000|2023-05-12 18:55:00|86.93|85.33|86.96|85.36|87.02|85.42|86.92|85.32|46
1683918000000|2023-05-12 19:00:00|86.95|85.35|86.97|85.37|87.05|85.45|86.84|85.24|159
1683918300000|2023-05-12 19:05:00|86.96|85.36|86.75|85.15|86.97|85.37|86.55|84.95|220
1683918600000|2023-05-12 19:10:00|86.76|85.16|86.82|85.22|86.84|85.24|86.69|85.09|77
1683918900000|2023-05-12 19:15:00|86.81|85.21|86.74|85.14|86.82|85.22|86.73|85.13|17
1683919200000|2023-05-12 19:20:00|86.75|85.15|86.49|84.89|86.76|85.16|86.47|84.87|122
1683919500000|2023-05-12 19:25:00|86.48|84.88|85.93|84.33|86.48|84.88|84.4|82.8|678
1683919800000|2023-05-12 19:30:00|85.89|84.29|86.08|84.48|86.24|84.64|85.82|84.22|215
1683920100000|2023-05-12 19:35:00|86.07|84.47|86.05|84.45|86.08|84.48|85.66|84.06|293
1683920400000|2023-05-12 19:40:00|86.06|84.46|86.38|84.78|86.48|84.88|85.95|84.35|254
1683920700000|2023-05-12 19:45:00|86.39|84.79|86.3|84.7|86.46|84.86|86.22|84.62|166
1683921000000|2023-05-12 19:50:00|86.29|84.69|86.63|85.03|86.7|85.1|86.22|84.62|182
1683921300000|2023-05-12 19:55:00|86.62|85.02|87.17|85.57|87.25|85.65|86.62|85.02|490
1683921600000|2023-05-12 20:00:00|87.18|85.58|86.93|85.33|87.27|85.67|86.59|84.99|383
1683921900000|2023-05-12 20:05:00|86.92|85.32|87.03|85.43|87.08|85.48|86.86|85.26|262
1683922200000|2023-05-12 20:10:00|87.02|85.42|86.93|85.33|87.02|85.42|86.84|85.24|181
1683922500000|2023-05-12 20:15:00|86.92|85.32|87.1|85.5|87.11|85.51|86.92|85.32|42
1683922800000|2023-05-12 20:20:00|87.11|85.51|87.14|85.54|87.2|85.6|87.03|85.43|122
1683923100000|2023-05-12 20:25:00|87.15|85.55|86.98|85.38|87.15|85.55|86.92|85.32|117
1683923400000|2023-05-12 20:30:00|86.97|85.37|86.91|85.31|87.13|85.53|86.91|85.31|111
1683923700000|2023-05-12 20:35:00|86.89|85.29|86.89|85.29|86.9|85.3|86.83|85.23|82
1683924000000|2023-05-12 20:40:00|86.88|85.28|86.87|85.27|86.92|85.32|86.84|85.24|103
1683924300000|2023-05-12 20:45:00|86.86|85.26|87.11|85.51|87.11|85.51|86.86|85.26|143
1683924600000|2023-05-12 20:50:00|87.12|85.52|87.09|85.49|87.14|85.54|87.03|85.43|157
1683924900000|2023-05-12 20:55:00|87.1|85.5|87.1|85.5|87.13|85.53|87.09|85.49|20
1683961200000|2023-05-13 07:00:00|87.74|86.14|87.62|86.02|87.74|86.14|87.58|85.98|37
1683961500000|2023-05-13 07:05:00|87.63|86.03|87.63|86.03|87.74|86.14|87.63|86.03|22
1683961800000|2023-05-13 07:10:00|87.64|86.04|87.58|85.98|87.71|86.11|87.5|85.9|46
1683962100000|2023-05-13 07:15:00|87.57|85.97|87.6|86|87.61|86.01|87.57|85.97|27
1683962400000|2023-05-13 07:20:00|87.59|85.99|87.68|86.08|87.69|86.09|87.59|85.99|33
1683962700000|2023-05-13 07:25:00|87.69|86.09|87.69|86.09|87.71|86.11|87.66|86.06|21
1683963000000|2023-05-13 07:30:00|87.7|86.1|87.71|86.11|87.72|86.12|87.69|86.09|6
1683963300000|2023-05-13 07:35:00|87.72|86.12|87.82|86.22|87.82|86.22|87.71|86.11|23
1683963600000|2023-05-13 07:40:00|87.83|86.23|88.03|86.43|88.03|86.43|87.81|86.21|44
1683963900000|2023-05-13 07:45:00|88.02|86.42|88.1|86.5|88.14|86.54|87.95|86.35|58
1683964200000|2023-05-13 07:50:00|88.09|86.49|88.11|86.51|88.16|86.56|88.07|86.47|47
1683964500000|2023-05-13 07:55:00|88.12|86.52|88.07|86.47|88.12|86.52|88.06|86.46|34
1683964800000|2023-05-13 08:00:00|88.08|86.48|88.07|86.47|88.13|86.53|88.07|86.47|28
1683965100000|2023-05-13 08:05:00|88.06|86.46|88.1|86.5|88.13|86.53|88.05|86.45|36
1683965400000|2023-05-13 08:10:00|88.11|86.51|88.14|86.54|88.15|86.55|88.11|86.51|13
1683965700000|2023-05-13 08:15:00|88.13|86.53|87.94|86.34|88.13|86.53|87.94|86.34|27
1683966000000|2023-05-13 08:20:00|87.93|86.33|87.86|86.26|87.95|86.35|87.81|86.21|36
1683966300000|2023-05-13 08:25:00|87.87|86.27|87.92|86.32|87.93|86.33|87.84|86.24|33
1683966600000|2023-05-13 08:30:00|87.91|86.31|87.84|86.24|87.93|86.33|87.84|86.24|31
1683966900000|2023-05-13 08:35:00|87.85|86.25|87.87|86.27|87.89|86.29|87.85|86.25|30
1683967200000|2023-05-13 08:40:00|87.88|86.28|87.83|86.23|87.88|86.28|87.79|86.19|29
1683967500000|2023-05-13 08:45:00|87.82|86.22|87.96|86.36|87.97|86.37|87.82|86.22|26
1683967800000|2023-05-13 08:50:00|87.95|86.35|87.94|86.34|87.96|86.36|87.92|86.32|18
1683968100000|2023-05-13 08:55:00|87.96|86.36|88.04|86.44|88.08|86.48|87.96|86.36|24
1683968400000|2023-05-13 09:00:00|88.03|86.43|88.01|86.41|88.05|86.45|87.99|86.39|31
1683968700000|2023-05-13 09:05:00|88|86.4|88.04|86.44|88.04|86.44|88|86.4|10
1683969000000|2023-05-13 09:10:00|88.06|86.46|88.06|86.46|88.12|86.52|88.05|86.45|20
1683969300000|2023-05-13 09:15:00|88.09|86.49|88.15|86.55|88.16|86.56|88.08|86.48|42
1683969600000|2023-05-13 09:20:00|88.16|86.56|88.15|86.55|88.16|86.56|88.14|86.54|16
1683969900000|2023-05-13 09:25:00|88.16|86.56|88.17|86.57|88.18|86.58|88.15|86.55|18
1683970200000|2023-05-13 09:30:00|88.18|86.58|88.28|86.68|88.28|86.68|88.18|86.58|21
1683970500000|2023-05-13 09:35:00|88.32|86.72|88.37|86.77|88.37|86.77|88.32|86.72|22
1683970800000|2023-05-13 09:40:00|88.45|86.85|88.26|86.66|88.48|86.88|88.25|86.65|44
1683971100000|2023-05-13 09:45:00|88.27|86.67|88.42|86.82|88.42|86.82|88.25|86.65|25
1683971400000|2023-05-13 09:50:00|88.41|86.81|88.37|86.77|88.42|86.82|88.35|86.75|28
1683971700000|2023-05-13 09:55:00|88.36|86.76|88.36|86.76|88.37|86.77|88.35|86.75|23
1683972000000|2023-05-13 10:00:00|88.37|86.77|88.24|86.64|88.53|86.93|88.23|86.63|49
1683972300000|2023-05-13 10:05:00|88.23|86.63|88.11|86.51|88.23|86.63|87.99|86.39|44
1683972600000|2023-05-13 10:10:00|88.1|86.5|88.02|86.42|88.1|86.5|88.02|86.42|22
1683972900000|2023-05-13 10:15:00|88.01|86.41|87.88|86.28|88.01|86.41|87.88|86.28|34
1683973200000|2023-05-13 10:20:00|87.86|86.26|87.93|86.33|87.94|86.34|87.84|86.24|50
1683973500000|2023-05-13 10:25:00|87.95|86.35|87.81|86.21|87.95|86.35|87.8|86.2|34
1683973800000|2023-05-13 10:30:00|87.8|86.2|87.81|86.21|87.82|86.22|87.79|86.19|24
1683974100000|2023-05-13 10:35:00|87.8|86.2|87.81|86.21|87.83|86.23|87.8|86.2|10
1683974400000|2023-05-13 10:40:00|87.82|86.22|87.96|86.36|87.97|86.37|87.81|86.21|16
1683974700000|2023-05-13 10:45:00|87.97|86.37|88.18|86.58|88.32|86.72|87.96|86.36|38
1683975000000|2023-05-13 10:50:00|88.23|86.63|88.04|86.44|88.25|86.65|88|86.4|54
1683975300000|2023-05-13 10:55:00|88.03|86.43|88.16|86.56|88.18|86.58|87.97|86.37|47
1683975600000|2023-05-13 11:00:00|88.14|86.54|87.97|86.37|88.17|86.57|87.97|86.37|30
1683975900000|2023-05-13 11:05:00|87.96|86.36|87.96|86.36|87.98|86.38|87.87|86.27|44
1683976200000|2023-05-13 11:10:00|87.95|86.35|87.91|86.31|87.95|86.35|87.86|86.26|31
1683976500000|2023-05-13 11:15:00|87.92|86.32|87.92|86.32|87.94|86.34|87.85|86.25|41
1683976800000|2023-05-13 11:20:00|87.91|86.31|87.89|86.29|87.96|86.36|87.89|86.29|31
1683977100000|2023-05-13 11:25:00|87.85|86.25|87.84|86.24|87.85|86.25|87.73|86.13|39
1683977400000|2023-05-13 11:30:00|87.85|86.25|87.83|86.23|87.86|86.26|87.81|86.21|19
1683977700000|2023-05-13 11:35:00|87.82|86.22|87.83|86.23|87.85|86.25|87.81|86.21|18
1683978000000|2023-05-13 11:40:00|87.84|86.24|87.87|86.27|87.9|86.3|87.83|86.23|32
1683978300000|2023-05-13 11:45:00|87.86|86.26|87.79|86.19|87.87|86.27|87.78|86.18|32
1683978600000|2023-05-13 11:50:00|87.8|86.2|87.78|86.18|87.81|86.21|87.78|86.18|15
1683978900000|2023-05-13 11:55:00|87.77|86.17|87.88|86.28|87.88|86.28|87.7|86.1|37
1683979200000|2023-05-13 12:00:00|87.89|86.29|87.75|86.15|87.91|86.31|87.72|86.12|40
1683979500000|2023-05-13 12:05:00|87.76|86.16|87.78|86.18|87.82|86.22|87.75|86.15|43
1683979800000|2023-05-13 12:10:00|87.77|86.17|87.72|86.12|87.81|86.21|87.68|86.08|52
1683980100000|2023-05-13 12:15:00|87.73|86.13|87.9|86.3|87.91|86.31|87.72|86.12|37
1683980400000|2023-05-13 12:20:00|87.91|86.31|87.9|86.3|87.91|86.31|87.89|86.29|20
1683980700000|2023-05-13 12:25:00|87.89|86.29|87.88|86.28|87.89|86.29|87.87|86.27|16
1683981000000|2023-05-13 12:30:00|87.87|86.27|87.79|86.19|87.9|86.3|87.78|86.18|64
1683981300000|2023-05-13 12:35:00|87.8|86.2|87.99|86.39|88.09|86.49|87.78|86.18|82
1683981600000|2023-05-13 12:40:00|88|86.4|87.82|86.22|88|86.4|87.82|86.22|43
1683981900000|2023-05-13 12:45:00|87.83|86.23|87.95|86.35|87.96|86.36|87.82|86.22|27
1683982200000|2023-05-13 12:50:00|87.94|86.34|87.56|85.96|87.95|86.35|87.51|85.91|81
1683982500000|2023-05-13 12:55:00|87.57|85.97|87.74|86.14|87.75|86.15|87.54|85.94|53
1683982800000|2023-05-13 13:00:00|87.73|86.13|87.57|85.97|87.75|86.15|87.55|85.95|58
1683983100000|2023-05-13 13:05:00|87.58|85.98|87.78|86.18|87.78|86.18|87.58|85.98|43
1683983400000|2023-05-13 13:10:00|87.77|86.17|87.85|86.25|87.9|86.3|87.75|86.15|33
1683983700000|2023-05-13 13:15:00|87.86|86.26|87.86|86.26|87.94|86.34|87.84|86.24|54
1683984000000|2023-05-13 13:20:00|87.85|86.25|87.87|86.27|87.99|86.39|87.84|86.24|41
1683984300000|2023-05-13 13:25:00|87.89|86.29|87.86|86.26|87.89|86.29|87.86|86.26|37
1683984600000|2023-05-13 13:30:00|87.85|86.25|87.89|86.29|87.97|86.37|87.85|86.25|27
1683984900000|2023-05-13 13:35:00|87.88|86.28|87.78|86.18|87.89|86.29|87.77|86.17|34
1683985200000|2023-05-13 13:40:00|87.79|86.19|87.87|86.27|87.88|86.28|87.79|86.19|47
1683985500000|2023-05-13 13:45:00|87.86|86.26|87.74|86.14|87.89|86.29|87.72|86.12|26
1683985800000|2023-05-13 13:50:00|87.73|86.13|87.85|86.25|87.86|86.26|87.65|86.05|33
1683986100000|2023-05-13 13:55:00|87.84|86.24|87.84|86.24|87.85|86.25|87.81|86.21|11
1683986400000|2023-05-13 14:00:00|87.86|86.26|87.89|86.29|87.93|86.33|87.85|86.25|42
1683986700000|2023-05-13 14:05:00|87.9|86.3|87.8|86.2|87.92|86.32|87.79|86.19|59
1683987000000|2023-05-13 14:10:00|87.79|86.19|87.71|86.11|87.81|86.21|87.66|86.06|41
1683987300000|2023-05-13 14:15:00|87.72|86.12|87.57|85.97|87.72|86.12|87.53|85.93|33
1683987600000|2023-05-13 14:20:00|87.56|85.96|87.56|85.96|87.57|85.97|87.56|85.96|19
1683987900000|2023-05-13 14:25:00|87.55|85.95|87.39|85.79|87.58|85.98|87.09|85.49|86
1683988200000|2023-05-13 14:30:00|87.38|85.78|87.48|85.88|87.57|85.97|87.31|85.71|127
1683988500000|2023-05-13 14:35:00|87.47|85.87|87.46|85.86|87.67|86.07|87.45|85.85|106
1683988800000|2023-05-13 14:40:00|87.45|85.85|87.41|85.81|87.47|85.87|87.35|85.75|60
1683989100000|2023-05-13 14:45:00|87.37|85.77|87.45|85.85|87.49|85.89|87.37|85.77|57
1683989400000|2023-05-13 14:50:00|87.46|85.86|87.39|85.79|87.47|85.87|87.36|85.76|60
1683989700000|2023-05-13 14:55:00|87.38|85.78|87.45|85.85|87.47|85.87|87.3|85.7|42
1683990000000|2023-05-13 15:00:00|87.46|85.86|87.45|85.85|87.46|85.86|87.29|85.69|60
1683990300000|2023-05-13 15:05:00|87.44|85.84|87.32|85.72|87.44|85.84|87.31|85.71|36
1683990600000|2023-05-13 15:10:00|87.31|85.71|87.46|85.86|87.47|85.87|87.3|85.7|38
1683990900000|2023-05-13 15:15:00|87.47|85.87|87.47|85.87|87.48|85.88|87.46|85.86|9
1683991200000|2023-05-13 15:20:00|87.46|85.86|87.55|85.95|87.57|85.97|87.45|85.85|32
1683991500000|2023-05-13 15:25:00|87.56|85.96|87.63|86.03|87.64|86.04|87.56|85.96|16
1683991800000|2023-05-13 15:30:00|87.64|86.04|87.65|86.05|87.76|86.16|87.63|86.03|44
1683992100000|2023-05-13 15:35:00|87.66|86.06|87.66|86.06|87.67|86.07|87.64|86.04|14
1683992400000|2023-05-13 15:40:00|87.65|86.05|87.67|86.07|87.68|86.08|87.62|86.02|20
1683992700000|2023-05-13 15:45:00|87.66|86.06|87.71|86.11|87.73|86.13|87.64|86.04|29
1683993000000|2023-05-13 15:50:00|87.7|86.1|87.71|86.11|87.71|86.11|87.69|86.09|16
1683993300000|2023-05-13 15:55:00|87.7|86.1|87.71|86.11|87.79|86.19|87.7|86.1|33
1683993600000|2023-05-13 16:00:00|87.7|86.1|87.67|86.07|87.72|86.12|87.6|86|55
1683993900000|2023-05-13 16:05:00|87.66|86.06|87.67|86.07|87.68|86.08|87.65|86.05|16
1683994200000|2023-05-13 16:10:00|87.68|86.08|87.68|86.08|87.69|86.09|87.59|85.99|49
1683994500000|2023-05-13 16:15:00|87.69|86.09|87.67|86.07|87.69|86.09|87.59|85.99|42
1683994800000|2023-05-13 16:20:00|87.68|86.08|87.64|86.04|87.73|86.13|87.59|85.99|37
1683995100000|2023-05-13 16:25:00|87.61|86.01|87.71|86.11|87.72|86.12|87.6|86|61
1683995400000|2023-05-13 16:30:00|87.75|86.15|87.82|86.22|87.84|86.24|87.75|86.15|30
1683995700000|2023-05-13 16:35:00|87.78|86.18|87.68|86.08|87.79|86.19|87.65|86.05|24
1683996000000|2023-05-13 16:40:00|87.67|86.07|87.73|86.13|87.76|86.16|87.67|86.07|32
1683996300000|2023-05-13 16:45:00|87.72|86.12|87.72|86.12|87.73|86.13|87.62|86.02|32
1683996600000|2023-05-13 16:50:00|87.71|86.11|87.72|86.12|87.72|86.12|87.69|86.09|26
1683996900000|2023-05-13 16:55:00|87.71|86.11|87.69|86.09|87.72|86.12|87.64|86.04|29
1683997200000|2023-05-13 17:00:00|87.7|86.1|87.54|85.94|87.7|86.1|87.54|85.94|46
1683997500000|2023-05-13 17:05:00|87.55|85.95|87.48|85.88|87.61|86.01|87.46|85.86|60
1683997800000|2023-05-13 17:10:00|87.49|85.89|87.56|85.96|87.58|85.98|87.49|85.89|21
1683998100000|2023-05-13 17:15:00|87.57|85.97|87.72|86.12|87.72|86.12|87.57|85.97|25
1683998400000|2023-05-13 17:20:00|87.73|86.13|87.77|86.17|87.77|86.17|87.71|86.11|14
1683998700000|2023-05-13 17:25:00|87.76|86.16|87.77|86.17|87.78|86.18|87.76|86.16|6
1683999000000|2023-05-13 17:30:00|87.76|86.16|87.55|85.95|87.77|86.17|87.54|85.94|39
1683999300000|2023-05-13 17:35:00|87.56|85.96|87.56|85.96|87.57|85.97|87.51|85.91|51
1683999600000|2023-05-13 17:40:00|87.57|85.97|87.66|86.06|87.68|86.08|87.57|85.97|25
1683999900000|2023-05-13 17:45:00|87.65|86.05|87.66|86.06|87.67|86.07|87.58|85.98|21
1684000200000|2023-05-13 17:50:00|87.67|86.07|87.68|86.08|87.68|86.08|87.58|85.98|22
1684000500000|2023-05-13 17:55:00|87.69|86.09|87.73|86.13|87.74|86.14|87.66|86.06|28
1684000800000|2023-05-13 18:00:00|87.69|86.09|87.61|86.01|87.69|86.09|87.59|85.99|50
1684001100000|2023-05-13 18:05:00|87.6|86|87.69|86.09|87.7|86.1|87.59|85.99|44
1684001400000|2023-05-13 18:10:00|87.7|86.1|87.74|86.14|87.75|86.15|87.7|86.1|21
1684001700000|2023-05-13 18:15:00|87.71|86.11|87.71|86.11|87.74|86.14|87.69|86.09|23
1684002000000|2023-05-13 18:20:00|87.7|86.1|87.72|86.12|87.72|86.12|87.62|86.02|17
1684002300000|2023-05-13 18:25:00|87.75|86.15|87.75|86.15|87.76|86.16|87.72|86.12|25
1684002600000|2023-05-13 18:30:00|87.76|86.16|87.93|86.33|87.94|86.34|87.76|86.16|23
1684002900000|2023-05-13 18:35:00|87.92|86.32|88|86.4|88.04|86.44|87.88|86.28|46
1684003200000|2023-05-13 18:40:00|87.99|86.39|88|86.4|88|86.4|87.98|86.38|22
1684003500000|2023-05-13 18:45:00|87.99|86.39|88.34|86.74|88.43|86.83|87.94|86.34|115
1684003800000|2023-05-13 18:50:00|88.33|86.73|88.26|86.66|88.34|86.74|88.16|86.56|65
1684004100000|2023-05-13 18:55:00|88.25|86.65|87.78|86.18|88.26|86.66|87.64|86.04|139
1684004400000|2023-05-13 19:00:00|87.77|86.17|87.92|86.32|87.92|86.32|87.76|86.16|71
1684004700000|2023-05-13 19:05:00|87.91|86.31|87.86|86.26|87.92|86.32|87.81|86.21|71
1684005000000|2023-05-13 19:10:00|87.87|86.27|88.02|86.42|88.02|86.42|87.86|86.26|64
1684005300000|2023-05-13 19:15:00|88.01|86.41|88.12|86.52|88.12|86.52|87.99|86.39|59
1684005600000|2023-05-13 19:20:00|88.11|86.51|88.22|86.62|88.25|86.65|88.1|86.5|58
1684005900000|2023-05-13 19:25:00|88.21|86.61|88.1|86.5|88.22|86.62|88.09|86.49|52
1684006200000|2023-05-13 19:30:00|88.07|86.47|87.91|86.31|88.07|86.47|87.86|86.26|78
1684006500000|2023-05-13 19:35:00|87.92|86.32|87.78|86.18|87.92|86.32|87.77|86.17|71
1684006800000|2023-05-13 19:40:00|87.77|86.17|87.78|86.18|87.8|86.2|87.77|86.17|27
1684007100000|2023-05-13 19:45:00|87.77|86.17|87.77|86.17|87.78|86.18|87.67|86.07|50
1684007400000|2023-05-13 19:50:00|87.78|86.18|87.85|86.25|87.86|86.26|87.78|86.18|29
1684007700000|2023-05-13 19:55:00|87.86|86.26|87.93|86.33|87.95|86.35|87.86|86.26|16
1684008000000|2023-05-13 20:00:00|87.94|86.34|88.03|86.43|88.08|86.48|87.93|86.33|34
1684008300000|2023-05-13 20:05:00|88.02|86.42|88.02|86.42|88.08|86.48|88.01|86.41|33
1684008600000|2023-05-13 20:10:00|88.03|86.43|87.93|86.33|88.03|86.43|87.9|86.3|32
1684008900000|2023-05-13 20:15:00|87.91|86.31|88|86.4|88.04|86.44|87.9|86.3|29
1684009200000|2023-05-13 20:20:00|88.01|86.41|87.96|86.36|88.07|86.47|87.93|86.33|32
1684009500000|2023-05-13 20:25:00|87.95|86.35|88.06|86.46|88.08|86.48|87.92|86.32|41
1684009800000|2023-05-13 20:30:00|88.01|86.41|88.01|86.41|88.01|86.41|87.99|86.39|32
1684010100000|2023-05-13 20:35:00|88|86.4|88.01|86.41|88.07|86.47|87.98|86.38|72
1684010400000|2023-05-13 20:40:00|88|86.4|88.07|86.47|88.08|86.48|87.99|86.39|25
1684010700000|2023-05-13 20:45:00|88.08|86.48|88.01|86.41|88.15|86.55|88|86.4|29
1684011000000|2023-05-13 20:50:00|87.97|86.37|88.1|86.5|88.11|86.51|87.97|86.37|35
1684011300000|2023-05-13 20:55:00|88.09|86.49|88.17|86.57|88.17|86.57|88.08|86.48|53
1684011600000|2023-05-13 21:00:00|88.16|86.56|88.17|86.57|88.22|86.62|88.16|86.56|21
1684011900000|2023-05-13 21:05:00|88.16|86.56|87.98|86.38|88.16|86.56|87.94|86.34|50
1684012200000|2023-05-13 21:10:00|87.99|86.39|87.9|86.3|88|86.4|87.9|86.3|23
1684012500000|2023-05-13 21:15:00|87.89|86.29|87.9|86.3|87.91|86.31|87.82|86.22|30
1684012800000|2023-05-13 21:20:00|87.89|86.29|87.89|86.29|87.9|86.3|87.89|86.29|9
1684013100000|2023-05-13 21:25:00|87.91|86.31|88.07|86.47|88.07|86.47|87.91|86.31|24
1684013400000|2023-05-13 21:30:00|88.08|86.48|88.17|86.57|88.18|86.58|88.08|86.48|14
1684013700000|2023-05-13 21:35:00|88.18|86.58|88.19|86.59|88.2|86.6|88.18|86.58|44
1684014000000|2023-05-13 21:40:00|88.18|86.58|88.17|86.57|88.2|86.6|88.17|86.57|48
1684014300000|2023-05-13 21:45:00|88.18|86.58|88.18|86.58|88.18|86.58|88.17|86.57|31
1684014600000|2023-05-13 21:50:00|88.17|86.57|88.17|86.57|88.18|86.58|88.17|86.57|17
1684014900000|2023-05-13 21:55:00|88.18|86.58|88.14|86.54|88.26|86.66|88.12|86.52|53
1684015200000|2023-05-13 22:00:00|88.13|86.53|88.22|86.62|88.3|86.7|88.13|86.53|67
1684015500000|2023-05-13 22:05:00|88.21|86.61|88.17|86.57|88.24|86.64|88.17|86.57|23
1684015800000|2023-05-13 22:10:00|88.18|86.58|88.15|86.55|88.19|86.59|88.15|86.55|42
1684016100000|2023-05-13 22:15:00|88.16|86.56|88.16|86.56|88.18|86.58|88.15|86.55|92
1684016400000|2023-05-13 22:20:00|88.17|86.57|88.27|86.67|88.27|86.67|88.16|86.56|17
1684016700000|2023-05-13 22:25:00|88.26|86.66|88.26|86.66|88.27|86.67|88.26|86.66|27
1684017000000|2023-05-13 22:30:00|88.27|86.67|88.26|86.66|88.29|86.69|88.26|86.66|10
1684017300000|2023-05-13 22:35:00|88.27|86.67|88.28|86.68|88.29|86.69|88.26|86.66|45
1684017600000|2023-05-13 22:40:00|88.3|86.7|88.22|86.62|88.33|86.73|88.19|86.59|44
1684017900000|2023-05-13 22:45:00|88.21|86.61|88.29|86.69|88.3|86.7|88.2|86.6|11
1684018200000|2023-05-13 22:50:00|88.28|86.68|88.29|86.69|88.29|86.69|88.28|86.68|12
1684018500000|2023-05-13 22:55:00|88.28|86.68|88.28|86.68|88.29|86.69|88.28|86.68|21
1684018800000|2023-05-13 23:00:00|88.29|86.69|88.29|86.69|88.3|86.7|88.29|86.69|5
1684019100000|2023-05-13 23:05:00|88.28|86.68|88.31|86.71|88.31|86.71|88.28|86.68|4
1684019400000|2023-05-13 23:10:00|88.32|86.72|88.37|86.77|88.39|86.79|88.29|86.69|32
1684019700000|2023-05-13 23:15:00|88.41|86.81|88.35|86.75|88.41|86.81|88.33|86.73|21
1684020000000|2023-05-13 23:20:00|88.34|86.74|88.25|86.65|88.36|86.76|88.25|86.65|17
1684020300000|2023-05-13 23:25:00|88.26|86.66|88.26|86.66|88.26|86.66|88.24|86.64|4
1684020600000|2023-05-13 23:30:00|88.25|86.65|88.25|86.65|88.26|86.66|88.25|86.65|5
1684020900000|2023-05-13 23:35:00|88.26|86.66|88.18|86.58|88.27|86.67|88.17|86.57|26
1684021200000|2023-05-13 23:40:00|88.16|86.56|88|86.4|88.16|86.56|88|86.4|98
1684021500000|2023-05-13 23:45:00|87.97|86.37|87.94|86.34|87.99|86.39|87.93|86.33|75
1684021800000|2023-05-13 23:50:00|87.95|86.35|87.93|86.33|87.97|86.37|87.83|86.23|67
1684022100000|2023-05-13 23:55:00|87.94|86.34|87.96|86.36|87.97|86.37|87.9|86.3|43
1684022400000|2023-05-14 00:00:00|87.97|86.37|88.07|86.47|88.08|86.48|87.94|86.34|57
1684022700000|2023-05-14 00:05:00|88.08|86.48|87.98|86.38|88.08|86.48|87.88|86.28|33
1684023000000|2023-05-14 00:10:00|87.96|86.36|88.17|86.57|88.17|86.57|87.86|86.26|36
1684023300000|2023-05-14 00:15:00|88.16|86.56|88.11|86.51|88.16|86.56|88.08|86.48|34
1684023600000|2023-05-14 00:20:00|88.1|86.5|88.17|86.57|88.17|86.57|88.08|86.48|47
1684023900000|2023-05-14 00:25:00|88.18|86.58|88.27|86.67|88.28|86.68|88.18|86.58|8
1684024200000|2023-05-14 00:30:00|88.28|86.68|88.37|86.77|88.41|86.81|88.28|86.68|20
1684024500000|2023-05-14 00:35:00|88.36|86.76|88.12|86.52|88.37|86.77|88.11|86.51|37
1684024800000|2023-05-14 00:40:00|88.13|86.53|87.88|86.28|88.13|86.53|87.61|86.01|177
1684025100000|2023-05-14 00:45:00|87.91|86.31|87.87|86.27|87.96|86.36|87.76|86.16|119
1684025400000|2023-05-14 00:50:00|87.88|86.28|88.05|86.45|88.06|86.46|87.86|86.26|30
1684025700000|2023-05-14 00:55:00|88.06|86.46|88.1|86.5|88.15|86.55|88.03|86.43|81
1684026000000|2023-05-14 01:00:00|88.11|86.51|88.14|86.54|88.16|86.56|87.95|86.35|96
1684026300000|2023-05-14 01:05:00|88.13|86.53|88.02|86.42|88.15|86.55|88.01|86.41|60
1684026600000|2023-05-14 01:10:00|88.03|86.43|87.95|86.35|88.12|86.52|87.93|86.33|61
1684026900000|2023-05-14 01:15:00|87.94|86.34|87.95|86.35|87.95|86.35|87.73|86.13|108
1684027200000|2023-05-14 01:20:00|87.96|86.36|87.96|86.36|88.03|86.43|87.91|86.31|60
1684027500000|2023-05-14 01:25:00|87.95|86.35|87.99|86.39|88.02|86.42|87.95|86.35|36
1684027800000|2023-05-14 01:30:00|88|86.4|87.93|86.33|88.03|86.43|87.93|86.33|31
1684028100000|2023-05-14 01:35:00|87.94|86.34|87.91|86.31|88|86.4|87.9|86.3|37
1684028400000|2023-05-14 01:40:00|87.93|86.33|87.85|86.25|87.94|86.34|87.84|86.24|31
1684028700000|2023-05-14 01:45:00|87.86|86.26|87.83|86.23|87.86|86.26|87.83|86.23|31
1684029000000|2023-05-14 01:50:00|87.84|86.24|87.76|86.16|87.86|86.26|87.73|86.13|62
1684029300000|2023-05-14 01:55:00|87.75|86.15|87.8|86.2|87.81|86.21|87.75|86.15|26
1684029600000|2023-05-14 02:00:00|87.79|86.19|87.9|86.3|87.9|86.3|87.74|86.14|41
1684029900000|2023-05-14 02:05:00|87.89|86.29|87.76|86.16|87.9|86.3|87.76|86.16|25
1684030200000|2023-05-14 02:10:00|87.77|86.17|87.85|86.25|87.87|86.27|87.77|86.17|44
1684030500000|2023-05-14 02:15:00|87.86|86.26|87.85|86.25|87.87|86.27|87.81|86.21|15
1684030800000|2023-05-14 02:20:00|87.86|86.26|87.96|86.36|87.97|86.37|87.86|86.26|25
1684031100000|2023-05-14 02:25:00|87.95|86.35|88.06|86.46|88.06|86.46|87.95|86.35|23
1684031400000|2023-05-14 02:30:00|88.07|86.47|87.99|86.39|88.12|86.52|87.95|86.35|61
1684031700000|2023-05-14 02:35:00|88|86.4|88|86.4|88.05|86.45|87.99|86.39|39
1684032000000|2023-05-14 02:40:00|87.99|86.39|88.02|86.42|88.03|86.43|87.99|86.39|11
1684032300000|2023-05-14 02:45:00|88.03|86.43|88.17|86.57|88.17|86.57|88.02|86.42|35
1684032600000|2023-05-14 02:50:00|88.2|86.6|88.21|86.61|88.23|86.63|88.2|86.6|62
1684032900000|2023-05-14 02:55:00|88.22|86.62|88.36|86.76|88.39|86.79|88.2|86.6|41
1684033200000|2023-05-14 03:00:00|88.35|86.75|88.33|86.73|88.36|86.76|88.31|86.71|15
1684033500000|2023-05-14 03:05:00|88.32|86.72|88.26|86.66|88.32|86.72|88.23|86.63|20
1684033800000|2023-05-14 03:10:00|88.25|86.65|88.23|86.63|88.26|86.66|88.23|86.63|11
1684034100000|2023-05-14 03:15:00|88.24|86.64|88.26|86.66|88.27|86.67|88.14|86.54|24
1684034400000|2023-05-14 03:20:00|88.27|86.67|88.27|86.67|88.28|86.68|88.25|86.65|25
1684034700000|2023-05-14 03:25:00|88.26|86.66|88.36|86.76|88.4|86.8|88.26|86.66|27
1684035000000|2023-05-14 03:30:00|88.37|86.77|88.39|86.79|88.4|86.8|88.33|86.73|45
1684035300000|2023-05-14 03:35:00|88.4|86.8|88.53|86.93|88.54|86.94|88.39|86.79|43
1684035600000|2023-05-14 03:40:00|88.54|86.94|88.43|86.83|88.54|86.94|88.43|86.83|37
1684035900000|2023-05-14 03:45:00|88.44|86.84|88.49|86.89|88.54|86.94|88.37|86.77|56
1684036200000|2023-05-14 03:50:00|88.48|86.88|88.39|86.79|88.48|86.88|88.38|86.78|36
1684036500000|2023-05-14 03:55:00|88.38|86.78|88.41|86.81|88.47|86.87|88.38|86.78|48
1684036800000|2023-05-14 04:00:00|88.42|86.82|88.41|86.81|88.43|86.83|88.36|86.76|24
1684037100000|2023-05-14 04:05:00|88.42|86.82|88.51|86.91|88.51|86.91|88.41|86.81|32
1684037400000|2023-05-14 04:10:00|88.5|86.9|88.51|86.91|88.52|86.92|88.49|86.89|13
1684037700000|2023-05-14 04:15:00|88.5|86.9|88.55|86.95|88.56|86.96|88.5|86.9|11
1684038000000|2023-05-14 04:20:00|88.54|86.94|88.51|86.91|88.55|86.95|88.5|86.9|23
1684038300000|2023-05-14 04:25:00|88.5|86.9|88.42|86.82|88.52|86.92|88.41|86.81|42
1684038600000|2023-05-14 04:30:00|88.43|86.83|88.43|86.83|88.44|86.84|88.4|86.8|19
1684038900000|2023-05-14 04:35:00|88.49|86.89|88.44|86.84|88.51|86.91|88.4|86.8|33
1684039200000|2023-05-14 04:40:00|88.43|86.83|88.39|86.79|88.44|86.84|88.38|86.78|18
1684039500000|2023-05-14 04:45:00|88.4|86.8|88.43|86.83|88.44|86.84|88.37|86.77|28
1684039800000|2023-05-14 04:50:00|88.42|86.82|88.35|86.75|88.48|86.88|88.31|86.71|42
1684040100000|2023-05-14 04:55:00|88.34|86.74|88.4|86.8|88.4|86.8|88.34|86.74|44
1684040400000|2023-05-14 05:00:00|88.42|86.82|88.42|86.82|88.43|86.83|88.42|86.82|7
1684040700000|2023-05-14 05:05:00|88.43|86.83|88.36|86.76|88.44|86.84|88.35|86.75|19
1684041000000|2023-05-14 05:10:00|88.37|86.77|88.38|86.78|88.43|86.83|88.37|86.77|16
1684041300000|2023-05-14 05:15:00|88.37|86.77|88.37|86.77|88.38|86.78|88.37|86.77|5
1684041600000|2023-05-14 05:20:00|88.38|86.78|88.39|86.79|88.39|86.79|88.37|86.77|6
1684041900000|2023-05-14 05:25:00|88.38|86.78|88.27|86.67|88.38|86.78|88.27|86.67|9
1684042200000|2023-05-14 05:30:00|88.28|86.68|88.28|86.68|88.29|86.69|88.26|86.66|13
1684042500000|2023-05-14 05:35:00|88.29|86.69|88.24|86.64|88.3|86.7|88.24|86.64|23
1684042800000|2023-05-14 05:40:00|88.22|86.62|88.25|86.65|88.28|86.68|88.18|86.58|45
1684043100000|2023-05-14 05:45:00|88.28|86.68|88.3|86.7|88.31|86.71|88.27|86.67|46
1684043400000|2023-05-14 05:50:00|88.29|86.69|88.2|86.6|88.3|86.7|88.2|86.6|20
1684043700000|2023-05-14 05:55:00|88.21|86.61|88.21|86.61|88.21|86.61|88.19|86.59|15
1684044000000|2023-05-14 06:00:00|88.22|86.62|88.25|86.65|88.3|86.7|88.17|86.57|81
1684044300000|2023-05-14 06:05:00|88.24|86.64|88.23|86.63|88.25|86.65|88.15|86.55|32
1684044600000|2023-05-14 06:10:00|88.24|86.64|88.27|86.67|88.31|86.71|88.2|86.6|45
1684044900000|2023-05-14 06:15:00|88.26|86.66|88.28|86.68|88.28|86.68|88.26|86.66|35
1684045200000|2023-05-14 06:20:00|88.27|86.67|88.4|86.8|88.4|86.8|88.27|86.67|18
1684045500000|2023-05-14 06:25:00|88.39|86.79|88.39|86.79|88.42|86.82|88.36|86.76|24
1684045800000|2023-05-14 06:30:00|88.4|86.8|88.28|86.68|88.4|86.8|88.27|86.67|20
1684046100000|2023-05-14 06:35:00|88.27|86.67|88.25|86.65|88.29|86.69|88.24|86.64|13
1684046400000|2023-05-14 06:40:00|88.26|86.66|88.25|86.65|88.31|86.71|88.25|86.65|11
1684046700000|2023-05-14 06:45:00|88.24|86.64|88.25|86.65|88.26|86.66|88.2|86.6|33
1684047000000|2023-05-14 06:50:00|88.26|86.66|88.25|86.65|88.26|86.66|88.25|86.65|12
1684047300000|2023-05-14 06:55:00|88.24|86.64|88.26|86.66|88.26|86.66|88.24|86.64|5
1684047600000|2023-05-14 07:00:00|88.27|86.67|88.35|86.75|88.36|86.76|88.26|86.66|15
1684047900000|2023-05-14 07:05:00|88.37|86.77|88.4|86.8|88.4|86.8|88.37|86.77|8
1684048200000|2023-05-14 07:10:00|88.42|86.82|88.39|86.79|88.42|86.82|88.38|86.78|11
1684048500000|2023-05-14 07:15:00|88.38|86.78|88.38|86.78|88.4|86.8|88.38|86.78|9
1684048800000|2023-05-14 07:20:00|88.37|86.77|88.31|86.71|88.37|86.77|88.28|86.68|35
1684049100000|2023-05-14 07:25:00|88.3|86.7|88.29|86.69|88.31|86.71|88.29|86.69|4
1684049400000|2023-05-14 07:30:00|88.3|86.7|88.29|86.69|88.3|86.7|88.28|86.68|12
1684049700000|2023-05-14 07:35:00|88.3|86.7|88.26|86.66|88.3|86.7|88.26|86.66|10
1684050000000|2023-05-14 07:40:00|88.27|86.67|88.23|86.63|88.27|86.67|88.23|86.63|9
1684050300000|2023-05-14 07:45:00|88.22|86.62|88.22|86.62|88.23|86.63|88.21|86.61|15
1684050600000|2023-05-14 07:50:00|88.2|86.6|88.16|86.56|88.22|86.62|88.15|86.55|26
1684050900000|2023-05-14 07:55:00|88.15|86.55|88.21|86.61|88.21|86.61|88.15|86.55|18
1684051200000|2023-05-14 08:00:00|88.22|86.62|88.19|86.59|88.29|86.69|88.18|86.58|31
1684051500000|2023-05-14 08:05:00|88.18|86.58|88.19|86.59|88.19|86.59|88.17|86.57|6
1684051800000|2023-05-14 08:10:00|88.18|86.58|88.14|86.54|88.19|86.59|88.09|86.49|25
1684052100000|2023-05-14 08:15:00|88.15|86.55|88.16|86.56|88.17|86.57|88.12|86.52|17
1684052400000|2023-05-14 08:20:00|88.15|86.55|88.25|86.65|88.25|86.65|88.15|86.55|19
1684052700000|2023-05-14 08:25:00|88.24|86.64|88.2|86.6|88.24|86.64|88.14|86.54|35
1684053000000|2023-05-14 08:30:00|88.19|86.59|88.22|86.62|88.23|86.63|88.15|86.55|18
1684053300000|2023-05-14 08:35:00|88.23|86.63|88.26|86.66|88.3|86.7|88.21|86.61|13
1684053900000|2023-05-14 08:45:00|88.25|86.65|88.19|86.59|88.25|86.65|88.19|86.59|11
1684054200000|2023-05-14 08:50:00|88.16|86.56|88.19|86.59|88.2|86.6|88.09|86.49|39
1684054500000|2023-05-14 08:55:00|88.18|86.58|88.21|86.61|88.21|86.61|88.18|86.58|8
1684054800000|2023-05-14 09:00:00|88.22|86.62|88.3|86.7|88.31|86.71|88.21|86.61|11
1684055100000|2023-05-14 09:05:00|88.31|86.71|88.38|86.78|88.38|86.78|88.31|86.71|20
1684055400000|2023-05-14 09:10:00|88.37|86.77|88.31|86.71|88.38|86.78|88.3|86.7|24
1684055700000|2023-05-14 09:15:00|88.3|86.7|88.3|86.7|88.32|86.72|88.28|86.68|10
1684056000000|2023-05-14 09:20:00|88.25|86.65|88.12|86.52|88.25|86.65|88.06|86.46|47
1684056300000|2023-05-14 09:25:00|88.13|86.53|88.14|86.54|88.15|86.55|88.07|86.47|48
1684056600000|2023-05-14 09:30:00|88.12|86.52|88.17|86.57|88.18|86.58|88.04|86.44|22
1684056900000|2023-05-14 09:35:00|88.18|86.58|88.27|86.67|88.3|86.7|88.17|86.57|20
1684057200000|2023-05-14 09:40:00|88.26|86.66|88.3|86.7|88.3|86.7|88.26|86.66|5
1684057500000|2023-05-14 09:45:00|88.29|86.69|88.28|86.68|88.29|86.69|88.27|86.67|4
1684057800000|2023-05-14 09:50:00|88.29|86.69|88.28|86.68|88.29|86.69|88.28|86.68|2
1684058100000|2023-05-14 09:55:00|88.29|86.69|88.28|86.68|88.29|86.69|88.28|86.68|8
1684058400000|2023-05-14 10:00:00|88.24|86.64|88.19|86.59|88.24|86.64|88.18|86.58|14
1684058700000|2023-05-14 10:05:00|88.18|86.58|88.13|86.53|88.19|86.59|88.09|86.49|32
1684059000000|2023-05-14 10:10:00|88.11|86.51|88.17|86.57|88.17|86.57|88.11|86.51|18
1684059300000|2023-05-14 10:15:00|88.16|86.56|88.23|86.63|88.23|86.63|88.15|86.55|20
1684059600000|2023-05-14 10:20:00|88.22|86.62|88.1|86.5|88.22|86.62|88.09|86.49|16
1684059900000|2023-05-14 10:25:00|88.09|86.49|88.12|86.52|88.12|86.52|88.08|86.48|42
1684060200000|2023-05-14 10:30:00|88.13|86.53|88.2|86.6|88.2|86.6|88.13|86.53|10
1684060500000|2023-05-14 10:35:00|88.21|86.61|88.2|86.6|88.21|86.61|88.19|86.59|4
1684060800000|2023-05-14 10:40:00|88.21|86.61|88.19|86.59|88.21|86.61|88.18|86.58|9
1684061100000|2023-05-14 10:45:00|88.12|86.52|88.27|86.67|88.28|86.68|88.08|86.48|44
1684061400000|2023-05-14 10:50:00|88.26|86.66|88.21|86.61|88.27|86.67|88.2|86.6|15
1684061700000|2023-05-14 10:55:00|88.22|86.62|88.22|86.62|88.24|86.64|88.17|86.57|31
1684062000000|2023-05-14 11:00:00|88.21|86.61|88.26|86.66|88.26|86.66|88.21|86.61|14
1684062300000|2023-05-14 11:05:00|88.36|86.76|88.38|86.78|88.38|86.78|88.36|86.76|9
1684062600000|2023-05-14 11:10:00|88.37|86.77|88.38|86.78|88.38|86.78|88.37|86.77|2
1684062900000|2023-05-14 11:15:00|88.37|86.77|88.37|86.77|88.38|86.78|88.37|86.77|11
1684063200000|2023-05-14 11:20:00|88.3|86.7|88.29|86.69|88.39|86.79|88.27|86.67|34
1684063500000|2023-05-14 11:25:00|88.3|86.7|88.37|86.77|88.37|86.77|88.29|86.69|9
1684063800000|2023-05-14 11:30:00|88.36|86.76|88.37|86.77|88.37|86.77|88.36|86.76|4
1684064100000|2023-05-14 11:35:00|88.36|86.76|88.35|86.75|88.36|86.76|88.35|86.75|4
1684064400000|2023-05-14 11:40:00|88.32|86.72|88.33|86.73|88.33|86.73|88.25|86.65|25
1684064700000|2023-05-14 11:45:00|88.32|86.72|88.33|86.73|88.35|86.75|88.23|86.63|33
1684065000000|2023-05-14 11:50:00|88.34|86.74|88.32|86.72|88.41|86.81|88.29|86.69|35
1684065300000|2023-05-14 11:55:00|88.31|86.71|88.4|86.8|88.41|86.81|88.31|86.71|33
1684065600000|2023-05-14 12:00:00|88.41|86.81|88.33|86.73|88.43|86.83|88.31|86.71|39
1684065900000|2023-05-14 12:05:00|88.34|86.74|88.41|86.81|88.48|86.88|88.32|86.72|29
1684066200000|2023-05-14 12:10:00|88.42|86.82|88.48|86.88|88.48|86.88|88.41|86.81|17
1684066500000|2023-05-14 12:15:00|88.46|86.86|88.38|86.78|88.46|86.86|88.37|86.77|50
1684066800000|2023-05-14 12:20:00|88.39|86.79|88.37|86.77|88.45|86.85|88.37|86.77|15
1684067100000|2023-05-14 12:25:00|88.38|86.78|88.34|86.74|88.42|86.82|88.34|86.74|18
1684067400000|2023-05-14 12:30:00|88.35|86.75|88.42|86.82|88.44|86.84|88.35|86.75|16
1684067700000|2023-05-14 12:35:00|88.43|86.83|88.49|86.89|88.49|86.89|88.41|86.81|11
1684068000000|2023-05-14 12:40:00|88.5|86.9|88.68|87.08|88.68|87.08|88.5|86.9|21
1684068300000|2023-05-14 12:45:00|88.69|87.09|88.89|87.29|88.93|87.33|88.69|87.09|69
1684068600000|2023-05-14 12:50:00|88.91|87.31|88.97|87.37|88.97|87.37|88.87|87.27|71
1684068900000|2023-05-14 12:55:00|88.96|87.36|89.2|87.6|89.21|87.61|88.96|87.36|135
1684069200000|2023-05-14 13:00:00|89.21|87.61|89.16|87.56|89.3|87.7|89.13|87.53|116
1684069500000|2023-05-14 13:05:00|89.17|87.57|89.23|87.63|89.29|87.69|89.17|87.57|81
1684069800000|2023-05-14 13:10:00|89.22|87.62|89.02|87.42|89.22|87.62|88.99|87.39|82
1684070100000|2023-05-14 13:15:00|89.03|87.43|88.99|87.39|89.07|87.47|88.96|87.36|41
1684070400000|2023-05-14 13:20:00|88.97|87.37|88.85|87.25|89|87.4|88.85|87.25|41
1684070700000|2023-05-14 13:25:00|88.86|87.26|88.91|87.31|88.94|87.34|88.86|87.26|95
1684071000000|2023-05-14 13:30:00|88.92|87.32|88.9|87.3|88.93|87.33|88.87|87.27|86
1684071300000|2023-05-14 13:35:00|88.86|87.26|88.81|87.21|88.92|87.32|88.77|87.17|38
1684071600000|2023-05-14 13:40:00|88.78|87.18|88.87|87.27|88.92|87.32|88.75|87.15|32
1684071900000|2023-05-14 13:45:00|88.88|87.28|88.95|87.35|88.97|87.37|88.87|87.27|42
1684072200000|2023-05-14 13:50:00|88.97|87.37|88.95|87.35|88.99|87.39|88.93|87.33|93
1684072500000|2023-05-14 13:55:00|88.96|87.36|89.07|87.47|89.08|87.48|88.95|87.35|41
1684072800000|2023-05-14 14:00:00|89.05|87.45|88.99|87.39|89.08|87.48|88.97|87.37|52
1684073100000|2023-05-14 14:05:00|88.98|87.38|88.97|87.37|88.99|87.39|88.97|87.37|20
1684073400000|2023-05-14 14:10:00|88.96|87.36|88.95|87.35|88.98|87.38|88.95|87.35|22
1684073700000|2023-05-14 14:15:00|88.96|87.36|88.96|87.36|88.97|87.37|88.95|87.35|23
1684074000000|2023-05-14 14:20:00|88.95|87.35|88.88|87.28|88.96|87.36|88.85|87.25|45
1684074300000|2023-05-14 14:25:00|88.89|87.29|88.9|87.3|89.02|87.42|88.88|87.28|38
1684074600000|2023-05-14 14:30:00|88.91|87.31|88.96|87.36|88.97|87.37|88.9|87.3|16
1684074900000|2023-05-14 14:35:00|88.97|87.37|88.93|87.33|89.02|87.42|88.91|87.31|54
1684075200000|2023-05-14 14:40:00|88.92|87.32|89.05|87.45|89.07|87.47|88.92|87.32|46
1684075500000|2023-05-14 14:45:00|89.04|87.44|88.94|87.34|89.04|87.44|88.92|87.32|39
1684075800000|2023-05-14 14:50:00|88.93|87.33|88.96|87.36|88.97|87.37|88.86|87.26|45
1684076100000|2023-05-14 14:55:00|88.97|87.37|88.92|87.32|88.97|87.37|88.89|87.29|80
1684076400000|2023-05-14 15:00:00|88.91|87.31|88.96|87.36|89.01|87.41|88.9|87.3|75
1684076700000|2023-05-14 15:05:00|89|87.4|89.25|87.65|89.47|87.87|89|87.4|157
1684077000000|2023-05-14 15:10:00|89.26|87.66|89.15|87.55|89.31|87.71|89.15|87.55|103
1684077300000|2023-05-14 15:15:00|89.16|87.56|89.27|87.67|89.34|87.74|89.15|87.55|134
1684077600000|2023-05-14 15:20:00|89.28|87.68|89.16|87.56|89.28|87.68|89.11|87.51|101
1684077900000|2023-05-14 15:25:00|89.17|87.57|89.16|87.56|89.19|87.59|89.14|87.54|17
1684078200000|2023-05-14 15:30:00|89.15|87.55|89.04|87.44|89.15|87.55|89.03|87.43|59
1684078500000|2023-05-14 15:35:00|89.05|87.45|89.18|87.58|89.22|87.62|89.05|87.45|46
1684078800000|2023-05-14 15:40:00|89.19|87.59|89.38|87.78|89.38|87.78|89.18|87.58|43
1684079100000|2023-05-14 15:45:00|89.37|87.77|89.4|87.8|89.47|87.87|89.34|87.74|112
1684079400000|2023-05-14 15:50:00|89.39|87.79|89.25|87.65|89.4|87.8|89.18|87.58|43
1684079700000|2023-05-14 15:55:00|89.24|87.64|89.19|87.59|89.32|87.72|89.17|87.57|78
1684080000000|2023-05-14 16:00:00|89.2|87.6|89.19|87.59|89.28|87.68|89.18|87.58|51
1684080300000|2023-05-14 16:05:00|89.2|87.6|89.22|87.62|89.28|87.68|89.18|87.58|61
1684080600000|2023-05-14 16:10:00|89.21|87.61|89|87.4|89.22|87.62|88.98|87.38|74
1684080900000|2023-05-14 16:15:00|89.01|87.41|88.92|87.32|89.01|87.41|88.85|87.25|99
1684081200000|2023-05-14 16:20:00|88.93|87.33|89.02|87.42|89.06|87.46|88.9|87.3|65
1684081500000|2023-05-14 16:25:00|89.01|87.41|89.01|87.41|89.02|87.42|88.94|87.34|44
1684081800000|2023-05-14 16:30:00|89.02|87.42|89.01|87.41|89.02|87.42|88.99|87.39|20
1684082100000|2023-05-14 16:35:00|89.02|87.42|88.9|87.3|89.06|87.46|88.88|87.28|43
1684082400000|2023-05-14 16:40:00|88.89|87.29|88.85|87.25|88.94|87.34|88.85|87.25|57
1684082700000|2023-05-14 16:45:00|88.86|87.26|88.85|87.25|88.92|87.32|88.85|87.25|40
1684083000000|2023-05-14 16:50:00|88.86|87.26|88.72|87.12|88.86|87.26|88.65|87.05|59
1684083300000|2023-05-14 16:55:00|88.73|87.13|88.65|87.05|88.76|87.16|88.55|86.95|137
1684083600000|2023-05-14 17:00:00|88.64|87.04|88.6|87|88.64|87.04|88.45|86.85|161
1684083900000|2023-05-14 17:05:00|88.61|87.01|88.62|87.02|88.63|87.03|88.54|86.94|68
1684084200000|2023-05-14 17:10:00|88.63|87.03|88.5|86.9|88.63|87.03|88.49|86.89|52
1684084500000|2023-05-14 17:15:00|88.51|86.91|88.61|87.01|88.61|87.01|88.48|86.88|56
1684084800000|2023-05-14 17:20:00|88.6|87|88.6|87|88.67|87.07|88.58|86.98|43
1684085100000|2023-05-14 17:25:00|88.61|87.01|88.65|87.05|88.65|87.05|88.55|86.95|71
1684085400000|2023-05-14 17:30:00|88.66|87.06|88.66|87.06|88.68|87.08|88.63|87.03|30
1684085700000|2023-05-14 17:35:00|88.65|87.05|88.74|87.14|88.75|87.15|88.65|87.05|25
1684086000000|2023-05-14 17:40:00|88.73|87.13|88.75|87.15|88.75|87.15|88.73|87.13|16
1684086300000|2023-05-14 17:45:00|88.74|87.14|88.7|87.1|88.74|87.14|88.69|87.09|6
1684086600000|2023-05-14 17:50:00|88.67|87.07|88.66|87.06|88.68|87.08|88.66|87.06|16
1684086900000|2023-05-14 17:55:00|88.65|87.05|88.66|87.06|88.66|87.06|88.61|87.01|22
1684087200000|2023-05-14 18:00:00|88.65|87.05|88.61|87.01|88.66|87.06|88.6|87|20
1684087500000|2023-05-14 18:05:00|88.62|87.02|88.62|87.02|88.63|87.03|88.6|87|9
1684087800000|2023-05-14 18:10:00|88.61|87.01|88.61|87.01|88.63|87.03|88.61|87.01|29
1684088100000|2023-05-14 18:15:00|88.6|87|88.23|86.63|88.62|87.02|87.95|86.35|179
1684088400000|2023-05-14 18:20:00|88.21|86.61|88.18|86.58|88.21|86.61|88.13|86.53|46
1684088700000|2023-05-14 18:25:00|88.17|86.57|88.25|86.65|88.25|86.65|88.17|86.57|9
1684089000000|2023-05-14 18:30:00|88.26|86.66|88.27|86.67|88.27|86.67|88.25|86.65|4
1684089300000|2023-05-14 18:35:00|88.26|86.66|88.27|86.67|88.28|86.68|88.26|86.66|11
1684089600000|2023-05-14 18:40:00|88.28|86.68|88.27|86.67|88.28|86.68|88.27|86.67|8
1684089900000|2023-05-14 18:45:00|88.26|86.66|88.24|86.64|88.27|86.67|88.21|86.61|25
1684090200000|2023-05-14 18:50:00|88.23|86.63|88.14|86.54|88.24|86.64|88.13|86.53|21
1684090500000|2023-05-14 18:55:00|88.15|86.55|88.26|86.66|88.26|86.66|88.15|86.55|15
1684090800000|2023-05-14 19:00:00|88.25|86.65|87.99|86.39|88.26|86.66|87.96|86.36|72
1684091100000|2023-05-14 19:05:00|87.98|86.38|88.05|86.45|88.14|86.54|87.93|86.33|86
1684091400000|2023-05-14 19:10:00|88.04|86.44|87.99|86.39|88.12|86.52|87.96|86.36|42
1684091700000|2023-05-14 19:15:00|88|86.4|87.99|86.39|88.01|86.41|87.98|86.38|22
1684092000000|2023-05-14 19:20:00|87.98|86.38|87.99|86.39|88|86.4|87.77|86.17|79
1684092300000|2023-05-14 19:25:00|87.98|86.38|87.9|86.3|87.98|86.38|87.78|86.18|90
1684092600000|2023-05-14 19:30:00|87.89|86.29|87.9|86.3|87.92|86.32|87.89|86.29|34
1684092900000|2023-05-14 19:35:00|87.89|86.29|87.82|86.22|87.93|86.33|87.79|86.19|50
1684093200000|2023-05-14 19:40:00|87.83|86.23|87.93|86.33|87.96|86.36|87.82|86.22|20
1684093500000|2023-05-14 19:45:00|87.94|86.34|87.99|86.39|88.01|86.41|87.94|86.34|28
1684093800000|2023-05-14 19:50:00|87.98|86.38|87.96|86.36|87.98|86.38|87.94|86.34|19
1684094100000|2023-05-14 19:55:00|87.95|86.35|87.95|86.35|88.04|86.44|87.95|86.35|23
1684094400000|2023-05-14 20:00:00|87.94|86.34|87.84|86.24|87.94|86.34|87.75|86.15|104
1684094700000|2023-05-14 20:05:00|87.83|86.23|87.81|86.21|87.84|86.24|87.8|86.2|26
1684095000000|2023-05-14 20:10:00|87.8|86.2|87.83|86.23|87.83|86.23|87.74|86.14|59
1684095300000|2023-05-14 20:15:00|87.82|86.22|87.81|86.21|87.83|86.23|87.8|86.2|6
1684095600000|2023-05-14 20:20:00|87.8|86.2|87.83|86.23|87.84|86.24|87.74|86.14|35
1684095900000|2023-05-14 20:25:00|87.82|86.22|87.82|86.22|87.83|86.23|87.79|86.19|35
1684096200000|2023-05-14 20:30:00|87.83|86.23|87.88|86.28|87.88|86.28|87.82|86.22|16
1684096500000|2023-05-14 20:35:00|87.87|86.27|87.91|86.31|87.99|86.39|87.87|86.27|35
1684096800000|2023-05-14 20:40:00|87.92|86.32|87.94|86.34|87.94|86.34|87.9|86.3|22
1684097100000|2023-05-14 20:45:00|87.93|86.33|87.92|86.32|87.94|86.34|87.9|86.3|19
1684097400000|2023-05-14 20:50:00|87.93|86.33|87.91|86.31|87.93|86.33|87.9|86.3|40
1684097700000|2023-05-14 20:55:00|87.9|86.3|87.89|86.29|87.9|86.3|87.88|86.28|10
1684098000000|2023-05-14 21:00:00|87.9|86.3|87.85|86.25|87.91|86.31|87.81|86.21|35
1684098300000|2023-05-14 21:05:00|87.84|86.24|87.94|86.34|87.96|86.36|87.84|86.24|24
1684098600000|2023-05-14 21:10:00|87.93|86.33|87.9|86.3|87.94|86.34|87.9|86.3|31
1684098900000|2023-05-14 21:15:00|87.88|86.28|87.9|86.3|87.92|86.32|87.88|86.28|30
1684099200000|2023-05-14 21:20:00|87.91|86.31|87.92|86.32|87.92|86.32|87.9|86.3|69
1684099500000|2023-05-14 21:25:00|87.91|86.31|87.91|86.31|87.94|86.34|87.9|86.3|46
1684099800000|2023-05-14 21:30:00|87.93|86.33|87.95|86.35|87.96|86.36|87.89|86.29|40
1684100100000|2023-05-14 21:35:00|87.96|86.36|87.98|86.38|87.99|86.39|87.96|86.36|5
1684100400000|2023-05-14 21:40:00|87.97|86.37|87.92|86.32|88|86.4|87.91|86.31|73
1684100700000|2023-05-14 21:45:00|87.93|86.33|87.92|86.32|87.94|86.34|87.88|86.28|143
1684101000000|2023-05-14 21:50:00|87.9|86.3|87.92|86.32|87.92|86.32|87.9|86.3|67
1684101300000|2023-05-14 21:55:00|87.93|86.33|88|86.4|88|86.4|87.91|86.31|39
1684101600000|2023-05-14 22:00:00|87.99|86.39|88|86.4|88.01|86.41|87.9|86.3|69
1684101900000|2023-05-14 22:05:00|88.01|86.41|88.1|86.5|88.1|86.5|88|86.4|31
1684102200000|2023-05-14 22:10:00|88.11|86.51|88.1|86.5|88.11|86.51|88.09|86.49|12
1684102500000|2023-05-14 22:15:00|88.11|86.51|88.1|86.5|88.11|86.51|88.1|86.5|6
1684102800000|2023-05-14 22:20:00|88.14|86.54|88.26|86.66|88.27|86.67|88.13|86.53|87
1684103100000|2023-05-14 22:25:00|88.27|86.67|88.27|86.67|88.28|86.68|88.25|86.65|74
1684103400000|2023-05-14 22:30:00|88.28|86.68|88.38|86.78|88.39|86.79|88.28|86.68|55
1684103700000|2023-05-14 22:35:00|88.37|86.77|88.3|86.7|88.37|86.77|88.29|86.69|16
1684104000000|2023-05-14 22:40:00|88.31|86.71|88.32|86.72|88.32|86.72|88.3|86.7|18
1684104300000|2023-05-14 22:45:00|88.31|86.71|88.32|86.72|88.34|86.74|88.31|86.71|44
1684104600000|2023-05-14 22:50:00|88.33|86.73|88.3|86.7|88.33|86.73|88.3|86.7|68
1684104900000|2023-05-14 22:55:00|88.31|86.71|88.35|86.75|88.42|86.82|88.31|86.71|51
1684105200000|2023-05-14 23:00:00|88.34|86.74|88.35|86.75|88.37|86.77|88.34|86.74|55
1684105500000|2023-05-14 23:05:00|88.36|86.76|88.23|86.63|88.36|86.76|88.23|86.63|53
1684105800000|2023-05-14 23:10:00|88.24|86.64|88.16|86.56|88.24|86.64|88.06|86.46|65
1684106100000|2023-05-14 23:15:00|88.15|86.55|88.18|86.58|88.19|86.59|88.13|86.53|71
1684106400000|2023-05-14 23:20:00|88.17|86.57|88.28|86.68|88.3|86.7|88.17|86.57|61
1684106700000|2023-05-14 23:25:00|88.29|86.69|88.29|86.69|88.3|86.7|88.28|86.68|19
1684107000000|2023-05-14 23:30:00|88.3|86.7|88.46|86.86|88.47|86.87|88.3|86.7|20
1684107300000|2023-05-14 23:35:00|88.47|86.87|88.49|86.89|88.49|86.89|88.45|86.85|46
1684107600000|2023-05-14 23:40:00|88.48|86.88|88.47|86.87|88.49|86.89|88.46|86.86|66
1684107900000|2023-05-14 23:45:00|88.46|86.86|88.41|86.81|88.49|86.89|88.4|86.8|105
1684108200000|2023-05-14 23:50:00|88.42|86.82|88.44|86.84|88.45|86.85|88.32|86.72|103
1684108500000|2023-05-14 23:55:00|88.45|86.85|88.42|86.82|88.53|86.93|88.41|86.81|76
1684108800000|2023-05-15 00:00:00|88.43|86.83|88.42|86.82|88.49|86.89|88.39|86.79|104
1684109100000|2023-05-15 00:05:00|88.41|86.81|88.27|86.67|88.42|86.82|88.22|86.62|123
1684109400000|2023-05-15 00:10:00|88.28|86.68|88.26|86.66|88.32|86.72|88.16|86.56|134
1684109700000|2023-05-15 00:15:00|88.25|86.65|87.92|86.32|88.26|86.66|87.66|86.06|394
1684110000000|2023-05-15 00:20:00|87.91|86.31|87.86|86.26|87.98|86.38|87.78|86.18|298
1684110300000|2023-05-15 00:25:00|87.87|86.27|87.82|86.22|87.93|86.33|87.74|86.14|224
1684110600000|2023-05-15 00:30:00|87.83|86.23|87.87|86.27|87.93|86.33|87.71|86.11|123
1684110900000|2023-05-15 00:35:00|87.88|86.28|87.62|86.02|87.95|86.35|87.33|85.73|337
1684111200000|2023-05-15 00:40:00|87.61|86.01|87.58|85.98|87.7|86.1|87.41|85.81|282
1684111500000|2023-05-15 00:45:00|87.59|85.99|87.47|85.87|87.65|86.05|87.36|85.76|315
1684111800000|2023-05-15 00:50:00|87.46|85.86|87.46|85.86|87.6|86|87.25|85.65|288
1684112100000|2023-05-15 00:55:00|87.45|85.85|87.62|86.02|87.63|86.03|87.37|85.77|135
1684112400000|2023-05-15 01:00:00|87.61|86.01|87.71|86.11|87.72|86.12|87.55|85.95|121
1684112700000|2023-05-15 01:05:00|87.72|86.12|88|86.4|88.06|86.46|87.71|86.11|161
1684113000000|2023-05-15 01:10:00|87.97|86.37|88.14|86.54|88.14|86.54|87.95|86.35|106
1684113300000|2023-05-15 01:15:00|88.13|86.53|88.2|86.6|88.22|86.62|88.05|86.45|74
1684113600000|2023-05-15 01:20:00|88.21|86.61|88.65|87.05|88.69|87.09|88.17|86.57|162
1684113900000|2023-05-15 01:25:00|88.66|87.06|88.76|87.16|88.88|87.28|88.66|87.06|285
1684114200000|2023-05-15 01:30:00|88.77|87.17|88.94|87.34|88.95|87.35|88.68|87.08|251
1684114500000|2023-05-15 01:35:00|88.95|87.35|89.21|87.61|89.26|87.66|88.94|87.34|316
1684114800000|2023-05-15 01:40:00|89.22|87.62|89.2|87.6|89.29|87.69|89.04|87.44|319
1684115100000|2023-05-15 01:45:00|89.21|87.61|89.24|87.64|89.25|87.65|89.1|87.5|296
1684115400000|2023-05-15 01:50:00|89.25|87.65|89.44|87.84|89.59|87.99|89.16|87.56|251
1684115700000|2023-05-15 01:55:00|89.45|87.85|89.31|87.71|89.49|87.89|89.19|87.59|238
1684116000000|2023-05-15 02:00:00|89.32|87.72|89.44|87.84|89.46|87.86|89.29|87.69|225
1684116300000|2023-05-15 02:05:00|89.43|87.83|89.35|87.75|89.46|87.86|89.25|87.65|110
1684116600000|2023-05-15 02:10:00|89.36|87.76|89.29|87.69|89.45|87.85|89.21|87.61|162
1684116900000|2023-05-15 02:15:00|89.3|87.7|89.18|87.58|89.31|87.71|89.18|87.58|124
1684117200000|2023-05-15 02:20:00|89.19|87.59|89.4|87.8|89.41|87.81|89.18|87.58|114
1684117500000|2023-05-15 02:25:00|89.42|87.82|89.29|87.69|89.46|87.86|89.25|87.65|98
1684117800000|2023-05-15 02:30:00|89.3|87.7|89.31|87.71|89.35|87.75|89.27|87.67|192
1684118100000|2023-05-15 02:35:00|89.32|87.72|89.3|87.7|89.32|87.72|89.29|87.69|199
1684118400000|2023-05-15 02:40:00|89.29|87.69|89.4|87.8|89.4|87.8|89.28|87.68|153
1684118700000|2023-05-15 02:45:00|89.39|87.79|89.25|87.65|89.44|87.84|89.22|87.62|180
1684119000000|2023-05-15 02:50:00|89.26|87.66|89.38|87.78|89.39|87.79|89.25|87.65|91
1684119300000|2023-05-15 02:55:00|89.39|87.79|89.16|87.56|89.39|87.79|89.16|87.56|59
1684119600000|2023-05-15 03:00:00|89.17|87.57|89.33|87.73|89.34|87.74|89.16|87.56|39
1684119900000|2023-05-15 03:05:00|89.31|87.71|89.36|87.76|89.37|87.77|89.26|87.66|19
1684120200000|2023-05-15 03:10:00|89.35|87.75|89.27|87.67|89.44|87.84|89.25|87.65|47
1684120500000|2023-05-15 03:15:00|89.26|87.66|89.27|87.67|89.37|87.77|89.24|87.64|52
1684120800000|2023-05-15 03:20:00|89.28|87.68|89.35|87.75|89.35|87.75|89.27|87.67|28
1684121100000|2023-05-15 03:25:00|89.38|87.78|89.34|87.74|89.38|87.78|89.34|87.74|73
1684121400000|2023-05-15 03:30:00|89.35|87.75|89.51|87.91|89.64|88.04|89.35|87.75|222
1684121700000|2023-05-15 03:35:00|89.5|87.9|89.55|87.95|89.6|88|89.5|87.9|122
1684122000000|2023-05-15 03:40:00|89.56|87.96|89.59|87.99|89.6|88|89.5|87.9|171
1684122300000|2023-05-15 03:45:00|89.58|87.98|89.59|87.99|89.63|88.03|89.57|87.97|106
1684122600000|2023-05-15 03:50:00|89.58|87.98|89.54|87.94|89.6|88|89.53|87.93|67
1684122900000|2023-05-15 03:55:00|89.55|87.95|89.58|87.98|89.6|88|89.55|87.95|36
1684123200000|2023-05-15 04:00:00|89.59|87.99|89.56|87.96|89.78|88.18|89.43|87.83|130
1684123500000|2023-05-15 04:05:00|89.55|87.95|89.46|87.86|89.59|87.99|89.43|87.83|120
1684123800000|2023-05-15 04:10:00|89.45|87.85|89.41|87.81|89.47|87.87|89.4|87.8|84
1684124100000|2023-05-15 04:15:00|89.4|87.8|89.41|87.81|89.43|87.83|89.39|87.79|142
1684124400000|2023-05-15 04:20:00|89.42|87.82|89.48|87.88|89.51|87.91|89.4|87.8|112
1684124700000|2023-05-15 04:25:00|89.49|87.89|89.54|87.94|89.57|87.97|89.47|87.87|175
1684125000000|2023-05-15 04:30:00|89.55|87.95|89.59|87.99|89.6|88|89.53|87.93|121
1684125300000|2023-05-15 04:35:00|89.58|87.98|89.56|87.96|89.59|87.99|89.54|87.94|144
1684125600000|2023-05-15 04:40:00|89.57|87.97|89.6|88|89.61|88.01|89.56|87.96|62
1684125900000|2023-05-15 04:45:00|89.61|88.01|89.54|87.94|89.61|88.01|89.53|87.93|82
1684126200000|2023-05-15 04:50:00|89.55|87.95|89.58|87.98|89.62|88.02|89.54|87.94|63
1684126500000|2023-05-15 04:55:00|89.59|87.99|89.65|88.05|89.66|88.06|89.58|87.98|96
1684126800000|2023-05-15 05:00:00|89.66|88.06|89.6|88|89.84|88.24|89.5|87.9|182
1684127100000|2023-05-15 05:05:00|89.59|87.99|89.76|88.16|89.8|88.2|89.53|87.93|182
1684127400000|2023-05-15 05:10:00|89.75|88.15|89.59|87.99|89.87|88.27|89.5|87.9|199
1684127700000|2023-05-15 05:15:00|89.6|88|89.68|88.08|89.75|88.15|89.6|88|141
1684128000000|2023-05-15 05:20:00|89.67|88.07|89.74|88.14|89.77|88.17|89.61|88.01|169
1684128300000|2023-05-15 05:25:00|89.73|88.13|89.75|88.15|89.79|88.19|89.73|88.13|87
1684128600000|2023-05-15 05:30:00|89.74|88.14|89.73|88.13|89.79|88.19|89.69|88.09|114
1684128900000|2023-05-15 05:35:00|89.74|88.14|89.74|88.14|89.75|88.15|89.73|88.13|33
1684129200000|2023-05-15 05:40:00|89.75|88.15|89.76|88.16|89.77|88.17|89.74|88.14|44
1684129500000|2023-05-15 05:45:00|89.77|88.17|89.7|88.1|89.77|88.17|89.65|88.05|96
1684129800000|2023-05-15 05:50:00|89.69|88.09|89.71|88.11|89.72|88.12|89.64|88.04|119
1684130100000|2023-05-15 05:55:00|89.72|88.12|89.7|88.1|89.72|88.12|89.68|88.08|148
1684130400000|2023-05-15 06:00:00|89.71|88.11|89.64|88.04|89.71|88.11|89.64|88.04|102
1684130700000|2023-05-15 06:05:00|89.65|88.05|89.59|87.99|89.65|88.05|89.58|87.98|49
1684131000000|2023-05-15 06:10:00|89.58|87.98|89.61|88.01|89.62|88.02|89.57|87.97|22
1684131300000|2023-05-15 06:15:00|89.63|88.03|89.66|88.06|89.69|88.09|89.52|87.92|113
1684131600000|2023-05-15 06:20:00|89.65|88.05|89.81|88.21|89.83|88.23|89.65|88.05|150
1684131900000|2023-05-15 06:25:00|89.8|88.2|89.84|88.24|89.87|88.27|89.77|88.17|124
1684132200000|2023-05-15 06:30:00|89.85|88.25|89.74|88.14|89.85|88.25|89.71|88.11|47
1684132500000|2023-05-15 06:35:00|89.75|88.15|89.75|88.15|89.8|88.2|89.66|88.06|61
1684132800000|2023-05-15 06:40:00|89.74|88.14|89.75|88.15|89.79|88.19|89.7|88.1|61
1684133100000|2023-05-15 06:45:00|89.77|88.17|89.81|88.21|89.81|88.21|89.74|88.14|44
1684133400000|2023-05-15 06:50:00|89.8|88.2|89.78|88.18|89.84|88.24|89.69|88.09|91
1684133700000|2023-05-15 06:55:00|89.79|88.19|89.93|88.33|89.93|88.33|89.78|88.18|77
1684134000000|2023-05-15 07:00:00|89.92|88.32|89.89|88.29|89.94|88.34|89.88|88.28|117
1684134300000|2023-05-15 07:05:00|89.9|88.3|89.95|88.35|89.96|88.36|89.88|88.28|52
1684134600000|2023-05-15 07:10:00|89.96|88.36|89.96|88.36|89.97|88.37|89.95|88.35|25
1684134900000|2023-05-15 07:15:00|89.95|88.35|89.76|88.16|89.96|88.36|89.76|88.16|52
1684135200000|2023-05-15 07:20:00|89.77|88.17|89.77|88.17|89.8|88.2|89.74|88.14|107
1684135500000|2023-05-15 07:25:00|89.76|88.16|89.84|88.24|89.87|88.27|89.76|88.16|39
1684135800000|2023-05-15 07:30:00|89.85|88.25|89.86|88.26|89.87|88.27|89.84|88.24|58
1684136100000|2023-05-15 07:35:00|89.85|88.25|89.91|88.31|89.93|88.33|89.85|88.25|47
1684136400000|2023-05-15 07:40:00|89.94|88.34|89.76|88.16|89.95|88.35|89.76|88.16|63
1684136700000|2023-05-15 07:45:00|89.77|88.17|89.69|88.09|89.82|88.22|89.67|88.07|50
1684137000000|2023-05-15 07:50:00|89.7|88.1|89.7|88.1|89.73|88.13|89.69|88.09|61
1684137300000|2023-05-15 07:55:00|89.71|88.11|89.78|88.18|89.78|88.18|89.7|88.1|57
1684137600000|2023-05-15 08:00:00|89.79|88.19|89.78|88.18|89.86|88.26|89.78|88.18|41
1684137900000|2023-05-15 08:05:00|89.79|88.19|89.71|88.11|89.79|88.19|89.69|88.09|60
1684138200000|2023-05-15 08:10:00|89.72|88.12|89.72|88.12|89.78|88.18|89.66|88.06|122
1684138500000|2023-05-15 08:15:00|89.73|88.13|89.71|88.11|89.73|88.13|89.7|88.1|61
1684138800000|2023-05-15 08:20:00|89.72|88.12|89.75|88.15|89.83|88.23|89.7|88.1|50
1684139100000|2023-05-15 08:25:00|89.76|88.16|89.7|88.1|89.83|88.23|89.7|88.1|44
1684139400000|2023-05-15 08:30:00|89.71|88.11|89.8|88.2|89.8|88.2|89.71|88.11|96
1684139700000|2023-05-15 08:35:00|89.81|88.21|89.75|88.15|89.81|88.21|89.73|88.13|57
1684140000000|2023-05-15 08:40:00|89.76|88.16|89.74|88.14|89.76|88.16|89.74|88.14|35
1684140300000|2023-05-15 08:45:00|89.75|88.15|89.83|88.23|89.88|88.28|89.73|88.13|59
1684140600000|2023-05-15 08:50:00|89.84|88.24|89.81|88.21|89.84|88.24|89.8|88.2|18
1684140900000|2023-05-15 08:55:00|89.82|88.22|89.89|88.29|89.89|88.29|89.8|88.2|24
1684141200000|2023-05-15 09:00:00|89.88|88.28|89.87|88.27|89.96|88.36|89.81|88.21|89
1684141500000|2023-05-15 09:05:00|89.88|88.28|89.8|88.2|89.95|88.35|89.8|88.2|92
1684141800000|2023-05-15 09:10:00|89.81|88.21|89.86|88.26|89.86|88.26|89.79|88.19|45
1684142100000|2023-05-15 09:15:00|89.85|88.25|89.8|88.2|89.87|88.27|89.79|88.19|26
1684142400000|2023-05-15 09:20:00|89.81|88.21|89.89|88.29|89.9|88.3|89.78|88.18|52
1684142700000|2023-05-15 09:25:00|89.88|88.28|89.96|88.36|89.96|88.36|89.88|88.28|23
1684143000000|2023-05-15 09:30:00|89.97|88.37|90.1|88.5|90.11|88.51|89.95|88.35|33
1684143300000|2023-05-15 09:35:00|90.11|88.51|90.08|88.48|90.11|88.51|90.08|88.48|76
1684143600000|2023-05-15 09:40:00|90.09|88.49|90.07|88.47|90.1|88.5|90.05|88.45|78
1684143900000|2023-05-15 09:45:00|90.09|88.49|89.96|88.36|90.09|88.49|89.91|88.31|46
1684144200000|2023-05-15 09:50:00|89.97|88.37|89.94|88.34|90|88.4|89.92|88.32|25
1684144500000|2023-05-15 09:55:00|89.95|88.35|90.01|88.41|90.02|88.42|89.94|88.34|45
1684144800000|2023-05-15 10:00:00|90.02|88.42|90.04|88.44|90.08|88.48|90.02|88.42|38
1684145100000|2023-05-15 10:05:00|90.05|88.45|89.95|88.35|90.05|88.45|89.94|88.34|21
1684145400000|2023-05-15 10:10:00|89.94|88.34|89.95|88.35|89.96|88.36|89.93|88.33|40
1684145700000|2023-05-15 10:15:00|89.94|88.34|89.78|88.18|89.97|88.37|89.76|88.16|52
1684146000000|2023-05-15 10:20:00|89.77|88.17|89.78|88.18|89.78|88.18|89.77|88.17|6
1684146300000|2023-05-15 10:25:00|89.79|88.19|89.8|88.2|89.82|88.22|89.78|88.18|37
1684146600000|2023-05-15 10:30:00|89.81|88.21|89.85|88.25|89.87|88.27|89.8|88.2|48
1684146900000|2023-05-15 10:35:00|89.86|88.26|89.85|88.25|89.87|88.27|89.85|88.25|24
1684147200000|2023-05-15 10:40:00|89.86|88.26|89.99|88.39|89.99|88.39|89.84|88.24|14
1684147500000|2023-05-15 10:45:00|90|88.4|90|88.4|90.01|88.41|89.98|88.38|6
1684147800000|2023-05-15 10:50:00|90.01|88.41|90.02|88.42|90.12|88.52|90|88.4|65
1684148100000|2023-05-15 10:55:00|90|88.4|89.96|88.36|90.04|88.44|89.94|88.34|56
1684148400000|2023-05-15 11:00:00|89.95|88.35|89.98|88.38|90.04|88.44|89.94|88.34|89
1684148700000|2023-05-15 11:05:00|89.99|88.39|89.78|88.18|89.99|88.39|89.75|88.15|77
1684149000000|2023-05-15 11:10:00|89.76|88.16|89.81|88.21|89.81|88.21|89.74|88.14|51
1684149300000|2023-05-15 11:15:00|89.8|88.2|89.72|88.12|89.82|88.22|89.71|88.11|40
1684149600000|2023-05-15 11:20:00|89.71|88.11|89.73|88.13|89.73|88.13|89.71|88.11|55
1684149900000|2023-05-15 11:25:00|89.72|88.12|89.77|88.17|89.78|88.18|89.72|88.12|21
1684150200000|2023-05-15 11:30:00|89.78|88.18|89.66|88.06|89.85|88.25|89.65|88.05|62
1684150500000|2023-05-15 11:35:00|89.67|88.07|89.64|88.04|89.75|88.15|89.57|87.97|70
1684150800000|2023-05-15 11:40:00|89.65|88.05|89.59|87.99|89.65|88.05|89.58|87.98|36
1684151100000|2023-05-15 11:45:00|89.58|87.98|89.69|88.09|89.7|88.1|89.52|87.92|79
1684151400000|2023-05-15 11:50:00|89.68|88.08|89.74|88.14|89.77|88.17|89.67|88.07|18
1684151700000|2023-05-15 11:55:00|89.73|88.13|89.77|88.17|89.77|88.17|89.72|88.12|16
1684152000000|2023-05-15 12:00:00|89.76|88.16|89.76|88.16|89.78|88.18|89.67|88.07|83
1684152300000|2023-05-15 12:05:00|89.77|88.17|89.76|88.16|89.78|88.18|89.75|88.15|25
1684152600000|2023-05-15 12:10:00|89.77|88.17|89.81|88.21|89.85|88.25|89.76|88.16|55
1684152900000|2023-05-15 12:15:00|89.8|88.2|89.85|88.25|89.91|88.31|89.8|88.2|99
1684153200000|2023-05-15 12:20:00|89.86|88.26|89.84|88.24|89.86|88.26|89.81|88.21|59
1684153500000|2023-05-15 12:25:00|89.83|88.23|89.79|88.19|89.84|88.24|89.75|88.15|42
1684153800000|2023-05-15 12:30:00|89.78|88.18|89.77|88.17|89.79|88.19|89.71|88.11|36
1684154100000|2023-05-15 12:35:00|89.78|88.18|89.8|88.2|89.82|88.22|89.78|88.18|56
1684154400000|2023-05-15 12:40:00|89.79|88.19|89.82|88.22|89.86|88.26|89.79|88.19|66
1684154700000|2023-05-15 12:45:00|89.83|88.23|89.81|88.21|89.85|88.25|89.8|88.2|57
1684155000000|2023-05-15 12:50:00|89.8|88.2|89.73|88.13|89.82|88.22|89.7|88.1|44
1684155300000|2023-05-15 12:55:00|89.72|88.12|89.84|88.24|89.86|88.26|89.71|88.11|60
1684155600000|2023-05-15 13:00:00|89.83|88.23|89.79|88.19|89.83|88.23|89.79|88.19|60
1684155900000|2023-05-15 13:05:00|89.8|88.2|89.68|88.08|89.8|88.2|89.68|88.08|34
1684156200000|2023-05-15 13:10:00|89.69|88.09|89.79|88.19|89.8|88.2|89.68|88.08|37
1684156500000|2023-05-15 13:15:00|89.78|88.18|89.78|88.18|89.81|88.21|89.69|88.09|62
1684156800000|2023-05-15 13:20:00|89.79|88.19|89.79|88.19|89.8|88.2|89.68|88.08|39
1684157100000|2023-05-15 13:25:00|89.78|88.18|89.76|88.16|89.8|88.2|89.7|88.1|76
1684157400000|2023-05-15 13:30:00|89.77|88.17|89.75|88.15|89.77|88.17|89.7|88.1|96
1684157700000|2023-05-15 13:35:00|89.76|88.16|89.83|88.23|89.83|88.23|89.75|88.15|148
1684158000000|2023-05-15 13:40:00|89.82|88.22|89.84|88.24|89.89|88.29|89.8|88.2|94
1684158300000|2023-05-15 13:45:00|89.83|88.23|89.68|88.08|89.85|88.25|89.66|88.06|99
1684158600000|2023-05-15 13:50:00|89.67|88.07|89.61|88.01|89.69|88.09|89.59|87.99|118
1684158900000|2023-05-15 13:55:00|89.6|88|89.6|88|89.63|88.03|89.5|87.9|76
1684159200000|2023-05-15 14:00:00|89.59|87.99|89.51|87.91|89.6|88|89.51|87.91|47
1684159500000|2023-05-15 14:05:00|89.56|87.96|89.37|87.77|89.6|88|89.34|87.74|88
1684159800000|2023-05-15 14:10:00|89.38|87.78|89.45|87.85|89.51|87.91|89.3|87.7|164
1684160100000|2023-05-15 14:15:00|89.4|87.8|89.2|87.6|89.56|87.96|89.17|87.57|133
1684160400000|2023-05-15 14:20:00|89.19|87.59|89.36|87.76|89.38|87.78|89.16|87.56|209
1684160700000|2023-05-15 14:25:00|89.37|87.77|89.46|87.86|89.47|87.87|89.32|87.72|81
1684161000000|2023-05-15 14:30:00|89.48|87.88|89.54|87.94|89.54|87.94|89.46|87.86|75
1684161300000|2023-05-15 14:35:00|89.53|87.93|89.59|87.99|89.62|88.02|89.53|87.93|22
1684161600000|2023-05-15 14:40:00|89.58|87.98|89.78|88.18|89.78|88.18|89.58|87.98|47
1684161900000|2023-05-15 14:45:00|89.79|88.19|89.91|88.31|89.92|88.32|89.77|88.17|52
1684162200000|2023-05-15 14:50:00|89.9|88.3|90.04|88.44|90.2|88.6|89.9|88.3|140
1684162500000|2023-05-15 14:55:00|90.05|88.45|89.88|88.28|90.06|88.46|89.86|88.26|144
1684162800000|2023-05-15 15:00:00|89.89|88.29|89.97|88.37|89.98|88.38|89.88|88.28|45
1684163100000|2023-05-15 15:05:00|89.96|88.36|89.82|88.22|89.97|88.37|89.81|88.21|69
1684163400000|2023-05-15 15:10:00|89.83|88.23|89.97|88.37|89.97|88.37|89.81|88.21|86
1684163700000|2023-05-15 15:15:00|89.96|88.36|89.97|88.37|89.98|88.38|89.94|88.34|50
1684164000000|2023-05-15 15:20:00|89.96|88.36|90.02|88.42|90.06|88.46|89.96|88.36|37
1684164300000|2023-05-15 15:25:00|90.04|88.44|90.01|88.41|90.04|88.44|89.98|88.38|34
1684164600000|2023-05-15 15:30:00|90.02|88.42|89.85|88.25|90.04|88.44|89.79|88.19|52
1684164900000|2023-05-15 15:35:00|89.86|88.26|89.91|88.31|89.92|88.32|89.86|88.26|26
1684165200000|2023-05-15 15:40:00|89.92|88.32|89.95|88.35|90|88.4|89.9|88.3|88
1684165500000|2023-05-15 15:45:00|89.96|88.36|89.98|88.38|90|88.4|89.91|88.31|139
1684165800000|2023-05-15 15:50:00|89.97|88.37|89.83|88.23|89.99|88.39|89.81|88.21|150
1684166100000|2023-05-15 15:55:00|89.82|88.22|89.89|88.29|89.89|88.29|89.81|88.21|104
1684166400000|2023-05-15 16:00:00|89.88|88.28|89.97|88.37|89.97|88.37|89.86|88.26|48
1684166700000|2023-05-15 16:05:00|89.96|88.36|89.97|88.37|90.03|88.43|89.96|88.36|44
1684167000000|2023-05-15 16:10:00|89.98|88.38|90|88.4|90.02|88.42|89.97|88.37|17
1684167300000|2023-05-15 16:15:00|90.01|88.41|90.19|88.59|90.19|88.59|90.01|88.41|58
1684167600000|2023-05-15 16:20:00|90.18|88.58|90.02|88.42|90.19|88.59|90|88.4|84
1684167900000|2023-05-15 16:25:00|90|88.4|90|88.4|90.03|88.43|89.89|88.29|96
1684168200000|2023-05-15 16:30:00|89.99|88.39|89.81|88.21|90|88.4|89.79|88.19|159
1684168500000|2023-05-15 16:35:00|89.8|88.2|89.54|87.94|89.95|88.35|89.37|87.77|142
1684168800000|2023-05-15 16:40:00|89.57|87.97|89.68|88.08|89.77|88.17|89.56|87.96|351
1684169100000|2023-05-15 16:45:00|89.66|88.06|89.78|88.18|89.79|88.19|89.62|88.02|128
1684169400000|2023-05-15 16:50:00|89.79|88.19|89.88|88.28|89.88|88.28|89.78|88.18|80
1684169700000|2023-05-15 16:55:00|89.87|88.27|89.81|88.21|89.97|88.37|89.8|88.2|168
1684170000000|2023-05-15 17:00:00|89.83|88.23|89.79|88.19|89.85|88.25|89.75|88.15|159
1684170300000|2023-05-15 17:05:00|89.83|88.23|90.02|88.42|90.08|88.48|89.82|88.22|153
1684170600000|2023-05-15 17:10:00|90.01|88.41|90.08|88.48|90.08|88.48|90.01|88.41|78
1684170900000|2023-05-15 17:15:00|90.09|88.49|90.05|88.45|90.13|88.53|90.03|88.43|77
1684171200000|2023-05-15 17:20:00|90.04|88.44|89.96|88.36|90.08|88.48|89.93|88.33|111
1684171500000|2023-05-15 17:25:00|89.97|88.37|89.85|88.25|89.99|88.39|89.85|88.25|104
1684171800000|2023-05-15 17:30:00|89.86|88.26|89.85|88.25|89.88|88.28|89.76|88.16|154
1684172100000|2023-05-15 17:35:00|89.86|88.26|89.85|88.25|89.95|88.35|89.84|88.24|93
1684172400000|2023-05-15 17:40:00|89.84|88.24|89.78|88.18|89.87|88.27|89.75|88.15|62
1684172700000|2023-05-15 17:45:00|89.79|88.19|89.78|88.18|89.8|88.2|89.74|88.14|53
1684173000000|2023-05-15 17:50:00|89.77|88.17|89.74|88.14|89.79|88.19|89.74|88.14|33
1684173300000|2023-05-15 17:55:00|89.75|88.15|89.83|88.23|89.84|88.24|89.75|88.15|28
1684173600000|2023-05-15 18:00:00|89.84|88.24|89.84|88.24|89.85|88.25|89.79|88.19|40
1684173900000|2023-05-15 18:05:00|89.83|88.23|89.84|88.24|89.85|88.25|89.82|88.22|27
1684174200000|2023-05-15 18:10:00|89.83|88.23|89.95|88.35|89.95|88.35|89.83|88.23|39
1684174500000|2023-05-15 18:15:00|89.94|88.34|89.79|88.19|89.94|88.34|89.74|88.14|136
1684174800000|2023-05-15 18:20:00|89.78|88.18|89.78|88.18|89.79|88.19|89.77|88.17|79
1684175100000|2023-05-15 18:25:00|89.79|88.19|89.77|88.17|89.79|88.19|89.76|88.16|127
1684175400000|2023-05-15 18:30:00|89.78|88.18|89.78|88.18|89.79|88.19|89.67|88.07|77
1684175700000|2023-05-15 18:35:00|89.77|88.17|89.78|88.18|89.78|88.18|89.74|88.14|39
1684176000000|2023-05-15 18:40:00|89.77|88.17|89.65|88.05|89.78|88.18|89.65|88.05|47
1684176300000|2023-05-15 18:45:00|89.66|88.06|89.69|88.09|89.71|88.11|89.65|88.05|34
1684176600000|2023-05-15 18:50:00|89.7|88.1|89.56|87.96|89.7|88.1|89.56|87.96|54
1684176900000|2023-05-15 18:55:00|89.57|87.97|89.56|87.96|89.57|87.97|89.54|87.94|38
1684177200000|2023-05-15 19:00:00|89.57|87.97|89.43|87.83|89.57|87.97|89.42|87.82|52
1684177500000|2023-05-15 19:05:00|89.44|87.84|89.47|87.87|89.49|87.89|89.44|87.84|35
1684177800000|2023-05-15 19:10:00|89.48|87.88|89.67|88.07|89.8|88.2|89.46|87.86|89
1684178100000|2023-05-15 19:15:00|89.68|88.08|89.58|87.98|89.69|88.09|89.56|87.96|73
1684178400000|2023-05-15 19:20:00|89.59|87.99|89.48|87.88|89.6|88|89.46|87.86|58
1684178700000|2023-05-15 19:25:00|89.47|87.87|89.38|87.78|89.57|87.97|88.99|87.39|167
1684179000000|2023-05-15 19:30:00|89.37|87.77|89.29|87.69|89.39|87.79|89.27|87.67|92
1684179300000|2023-05-15 19:35:00|89.28|87.68|89.3|87.7|89.41|87.81|89.27|87.67|89
1684179600000|2023-05-15 19:40:00|89.31|87.71|89.3|87.7|89.35|87.75|89.29|87.69|62
1684179900000|2023-05-15 19:45:00|89.31|87.71|89.2|87.6|89.31|87.71|89.13|87.53|56
1684180200000|2023-05-15 19:50:00|89.19|87.59|89.23|87.63|89.25|87.65|89.19|87.59|79
1684180500000|2023-05-15 19:55:00|89.22|87.62|89.22|87.62|89.23|87.63|89.19|87.59|34
1684180800000|2023-05-15 20:00:00|89.21|87.61|89.22|87.62|89.23|87.63|89.18|87.58|62
1684181100000|2023-05-15 20:05:00|89.23|87.63|89.08|87.48|89.23|87.63|89.08|87.48|53
1684181400000|2023-05-15 20:10:00|89.09|87.49|89.12|87.52|89.15|87.55|89.08|87.48|49
1684181700000|2023-05-15 20:15:00|89.11|87.51|88.95|87.35|89.14|87.54|88.93|87.33|78
1684182000000|2023-05-15 20:20:00|88.94|87.34|89.07|87.47|89.12|87.52|88.94|87.34|49
1684182300000|2023-05-15 20:25:00|89.08|87.48|89.22|87.62|89.22|87.62|89.06|87.46|49
1684182600000|2023-05-15 20:30:00|89.21|87.61|89.2|87.6|89.21|87.61|89.18|87.58|59
1684182900000|2023-05-15 20:35:00|89.19|87.59|89.2|87.6|89.2|87.6|89.19|87.59|12
1684183200000|2023-05-15 20:40:00|89.18|87.58|89.16|87.56|89.18|87.58|89.1|87.5|51
1684183500000|2023-05-15 20:45:00|89.17|87.57|89.14|87.54|89.17|87.57|89.12|87.52|67
1684183800000|2023-05-15 20:50:00|89.13|87.53|89.12|87.52|89.15|87.55|89.11|87.51|25
1684184100000|2023-05-15 20:55:00|89.13|87.53|89.11|87.51|89.13|87.53|89.1|87.5|23
1684184400000|2023-05-15 21:00:00|89.12|87.52|89.1|87.5|89.12|87.52|89.09|87.49|26
1684184700000|2023-05-15 21:05:00|89.11|87.51|89.12|87.52|89.12|87.52|89.1|87.5|20
1684185000000|2023-05-15 21:10:00|89.11|87.51|89.11|87.51|89.12|87.52|89.11|87.51|5
1684185300000|2023-05-15 21:15:00|89.12|87.52|89.07|87.47|89.12|87.52|89.07|87.47|7
1684185600000|2023-05-15 21:20:00|89.08|87.48|88.97|87.37|89.09|87.49|88.97|87.37|29
1684185900000|2023-05-15 21:25:00|88.98|87.38|88.99|87.39|89.01|87.41|88.97|87.37|17
1684186200000|2023-05-15 21:30:00|89|87.4|89.09|87.49|89.09|87.49|88.98|87.38|36
1684186500000|2023-05-15 21:35:00|89.08|87.48|89.07|87.47|89.09|87.49|89.07|87.47|23
1684186800000|2023-05-15 21:40:00|89.08|87.48|89.06|87.46|89.08|87.48|89.04|87.44|16
1684187100000|2023-05-15 21:45:00|89.07|87.47|89.07|87.47|89.07|87.47|89.06|87.46|23
1684187400000|2023-05-15 21:50:00|89.08|87.48|89.15|87.55|89.17|87.57|89.07|87.47|26
1684187700000|2023-05-15 21:55:00|89.16|87.56|89.16|87.56|89.17|87.57|89.14|87.54|19
1684188000000|2023-05-15 22:00:00|89.15|87.55|89.13|87.53|89.22|87.62|89.07|87.47|80
1684188300000|2023-05-15 22:05:00|89.15|87.55|89.14|87.54|89.2|87.6|89.13|87.53|31
1684188600000|2023-05-15 22:10:00|89.15|87.55|89.22|87.62|89.24|87.64|89.15|87.55|64
1684188900000|2023-05-15 22:15:00|89.23|87.63|89.24|87.64|89.27|87.67|89.23|87.63|19
1684189200000|2023-05-15 22:20:00|89.25|87.65|89.25|87.65|89.25|87.65|89.23|87.63|22
1684189500000|2023-05-15 22:25:00|89.24|87.64|89.31|87.71|89.31|87.71|89.24|87.64|12
1684189800000|2023-05-15 22:30:00|89.3|87.7|89.28|87.68|89.31|87.71|89.24|87.64|27
1684190100000|2023-05-15 22:35:00|89.3|87.7|89.19|87.59|89.3|87.7|89.18|87.58|24
1684190400000|2023-05-15 22:40:00|89.18|87.58|89.05|87.45|89.2|87.6|88.97|87.37|86
1684190700000|2023-05-15 22:45:00|89.04|87.44|89.08|87.48|89.08|87.48|88.96|87.36|100
1684191000000|2023-05-15 22:50:00|89.07|87.47|89.15|87.55|89.15|87.55|89.07|87.47|24
1684191300000|2023-05-15 22:55:00|89.16|87.56|89.09|87.49|89.17|87.57|89.08|87.48|41
1684191600000|2023-05-15 23:00:00|89.1|87.5|89.15|87.55|89.15|87.55|89.09|87.49|71
1684191900000|2023-05-15 23:05:00|89.14|87.54|89.19|87.59|89.19|87.59|89.11|87.51|33
1684192200000|2023-05-15 23:10:00|89.2|87.6|89.12|87.52|89.22|87.62|89.1|87.5|38
1684192500000|2023-05-15 23:15:00|89.16|87.56|89.16|87.56|89.21|87.61|89.16|87.56|37
1684192800000|2023-05-15 23:20:00|89.17|87.57|89.1|87.5|89.17|87.57|89.09|87.49|10
1684193100000|2023-05-15 23:25:00|89.09|87.49|89.13|87.53|89.19|87.59|89.09|87.49|32
1684193400000|2023-05-15 23:30:00|89.12|87.52|88.68|87.08|89.12|87.52|88.59|86.99|205
1684193700000|2023-05-15 23:35:00|88.69|87.09|88.68|87.08|88.7|87.1|88.65|87.05|201
1684194000000|2023-05-15 23:40:00|88.67|87.07|88.6|87|88.68|87.08|88.52|86.92|205
1684194300000|2023-05-15 23:45:00|88.61|87.01|88.72|87.12|88.72|87.12|88.33|86.73|306
1684194600000|2023-05-15 23:50:00|88.71|87.11|88.74|87.14|88.78|87.18|88.61|87.01|122
1684194900000|2023-05-15 23:55:00|88.75|87.15|88.71|87.11|88.75|87.15|88.64|87.04|103
1684195200000|2023-05-16 00:00:00|88.7|87.1|88.73|87.13|88.8|87.2|88.64|87.04|205
1684195500000|2023-05-16 00:05:00|88.72|87.12|88.95|87.35|88.96|87.36|88.72|87.12|110
1684195800000|2023-05-16 00:10:00|88.96|87.36|88.96|87.36|89.01|87.41|88.85|87.25|166
1684196100000|2023-05-16 00:15:00|88.97|87.37|89.07|87.47|89.07|87.47|88.94|87.34|99
1684196400000|2023-05-16 00:20:00|89.08|87.48|89.23|87.63|89.24|87.64|89.06|87.46|157
1684196700000|2023-05-16 00:25:00|89.24|87.64|89.36|87.76|89.37|87.77|89.22|87.62|56
1684197000000|2023-05-16 00:30:00|89.35|87.75|89.21|87.61|89.35|87.75|89.14|87.54|217
1684197300000|2023-05-16 00:35:00|89.22|87.62|89.16|87.56|89.25|87.65|89.15|87.55|139
1684197600000|2023-05-16 00:40:00|89.17|87.57|89.24|87.64|89.25|87.65|89|87.4|243
1684197900000|2023-05-16 00:45:00|89.25|87.65|89.24|87.64|89.28|87.68|89.22|87.62|137
1684198200000|2023-05-16 00:50:00|89.23|87.63|89.37|87.77|89.47|87.87|88.8|87.2|218
1684198500000|2023-05-16 00:55:00|89.38|87.78|89.3|87.7|89.41|87.81|89.27|87.67|257
1684198800000|2023-05-16 01:00:00|89.29|87.69|89.14|87.54|89.29|87.69|89.03|87.43|223
1684199100000|2023-05-16 01:05:00|89.13|87.53|88.93|87.33|89.19|87.59|88.93|87.33|64
1684199400000|2023-05-16 01:10:00|88.94|87.34|88.86|87.26|89|87.4|88.85|87.25|79
1684199700000|2023-05-16 01:15:00|88.87|87.27|88.71|87.11|88.87|87.27|88.7|87.1|222
1684200000000|2023-05-16 01:20:00|88.72|87.12|88.65|87.05|88.99|87.39|88.43|86.83|334
1684200300000|2023-05-16 01:25:00|88.64|87.04|88.34|86.74|88.73|87.13|88.22|86.62|437
1684200600000|2023-05-16 01:30:00|88.33|86.73|88.21|86.61|88.42|86.82|88.06|86.46|446
1684200900000|2023-05-16 01:35:00|88.2|86.6|88.22|86.62|88.24|86.64|88.05|86.45|319
1684201200000|2023-05-16 01:40:00|88.21|86.61|88.37|86.77|88.37|86.77|88.14|86.54|187
1684201500000|2023-05-16 01:45:00|88.36|86.76|88.57|86.97|88.58|86.98|88.35|86.75|47
1684201800000|2023-05-16 01:50:00|88.59|86.99|88.56|86.96|88.59|86.99|88.54|86.94|81
1684202100000|2023-05-16 01:55:00|88.55|86.95|88.73|87.13|88.77|87.17|88.55|86.95|77
1684202400000|2023-05-16 02:00:00|88.72|87.12|88.73|87.13|88.76|87.16|88.65|87.05|149
1684202700000|2023-05-16 02:05:00|88.74|87.14|88.83|87.23|88.87|87.27|88.73|87.13|133
1684203000000|2023-05-16 02:10:00|88.84|87.24|88.9|87.3|88.92|87.32|88.83|87.23|144
1684203300000|2023-05-16 02:15:00|88.89|87.29|88.83|87.23|88.89|87.29|88.81|87.21|132
1684203600000|2023-05-16 02:20:00|88.84|87.24|88.61|87.01|88.84|87.24|88.59|86.99|53
1684203900000|2023-05-16 02:25:00|88.58|86.98|88.54|86.94|88.58|86.98|88.51|86.91|32
1684204200000|2023-05-16 02:30:00|88.53|86.93|88.48|86.88|88.53|86.93|88.4|86.8|118
1684204500000|2023-05-16 02:35:00|88.49|86.89|88.39|86.79|88.62|87.02|88.36|86.76|214
1684204800000|2023-05-16 02:40:00|88.38|86.78|88.38|86.78|88.47|86.87|88.36|86.76|116
1684205100000|2023-05-16 02:45:00|88.39|86.79|88.49|86.89|88.5|86.9|88.38|86.78|139
1684205400000|2023-05-16 02:50:00|88.5|86.9|88.55|86.95|88.57|86.97|88.43|86.83|107
1684205700000|2023-05-16 02:55:00|88.56|86.96|88.57|86.97|88.57|86.97|88.54|86.94|68
1684206000000|2023-05-16 03:00:00|88.56|86.96|88.53|86.93|88.56|86.96|88.48|86.88|49
1684206300000|2023-05-16 03:05:00|88.54|86.94|88.58|86.98|88.6|87|88.53|86.93|120
1684206600000|2023-05-16 03:10:00|88.59|86.99|88.57|86.97|88.59|86.99|88.54|86.94|83
1684206900000|2023-05-16 03:15:00|88.6|87|88.67|87.07|88.68|87.08|88.6|87|93
1684207200000|2023-05-16 03:20:00|88.66|87.06|88.55|86.95|88.67|87.07|88.53|86.93|86
1684207500000|2023-05-16 03:25:00|88.54|86.94|88.47|86.87|88.54|86.94|88.44|86.84|115
1684207800000|2023-05-16 03:30:00|88.46|86.86|88.43|86.83|88.46|86.86|88.34|86.74|64
1684208100000|2023-05-16 03:35:00|88.42|86.82|88.47|86.87|88.48|86.88|88.41|86.81|55
1684208400000|2023-05-16 03:40:00|88.48|86.88|88.48|86.88|88.55|86.95|88.41|86.81|121
1684208700000|2023-05-16 03:45:00|88.49|86.89|88.47|86.87|88.54|86.94|88.43|86.83|74
1684209000000|2023-05-16 03:50:00|88.48|86.88|88.56|86.96|88.56|86.96|88.47|86.87|60
1684209300000|2023-05-16 03:55:00|88.57|86.97|88.64|87.04|88.64|87.04|88.57|86.97|127
1684209600000|2023-05-16 04:00:00|88.63|87.03|88.73|87.13|88.75|87.15|88.63|87.03|116
1684209900000|2023-05-16 04:05:00|88.74|87.14|88.61|87.01|88.74|87.14|88.59|86.99|42
1684210200000|2023-05-16 04:10:00|88.6|87|88.59|86.99|88.62|87.02|88.59|86.99|49
1684210500000|2023-05-16 04:15:00|88.6|87|88.52|86.92|88.6|87|88.5|86.9|32
1684210800000|2023-05-16 04:20:00|88.51|86.91|88.48|86.88|88.52|86.92|88.47|86.87|20
1684211100000|2023-05-16 04:25:00|88.47|86.87|88.51|86.91|88.54|86.94|88.47|86.87|41
1684211400000|2023-05-16 04:30:00|88.53|86.93|88.49|86.89|88.55|86.95|88.48|86.88|45
1684211700000|2023-05-16 04:35:00|88.5|86.9|88.49|86.89|88.5|86.9|88.45|86.85|21
1684212000000|2023-05-16 04:40:00|88.51|86.91|88.63|87.03|88.63|87.03|88.5|86.9|62
1684212300000|2023-05-16 04:45:00|88.62|87.02|88.7|87.1|88.71|87.11|88.61|87.01|101
1684212600000|2023-05-16 04:50:00|88.71|87.11|88.91|87.31|88.91|87.31|88.69|87.09|112
1684212900000|2023-05-16 04:55:00|88.92|87.32|88.93|87.33|88.94|87.34|88.89|87.29|40
1684213200000|2023-05-16 05:00:00|88.94|87.34|88.95|87.35|88.99|87.39|88.93|87.33|41
1684213500000|2023-05-16 05:05:00|88.96|87.36|89.21|87.61|89.25|87.65|88.95|87.35|150
1684213800000|2023-05-16 05:10:00|89.23|87.63|89.26|87.66|89.33|87.73|89.23|87.63|89
1684214100000|2023-05-16 05:15:00|89.27|87.67|89.28|87.68|89.29|87.69|89.24|87.64|92
1684214400000|2023-05-16 05:20:00|89.27|87.67|89.16|87.56|89.28|87.68|89.13|87.53|59
1684214700000|2023-05-16 05:25:00|89.17|87.57|88.93|87.33|89.18|87.58|88.91|87.31|104
1684215000000|2023-05-16 05:30:00|88.94|87.34|88.94|87.34|88.96|87.36|88.91|87.31|60
1684215300000|2023-05-16 05:35:00|88.96|87.36|88.94|87.34|89.06|87.46|88.85|87.25|130
1684215600000|2023-05-16 05:40:00|88.95|87.35|88.99|87.39|89.06|87.46|88.95|87.35|119
1684215900000|2023-05-16 05:45:00|89|87.4|89.06|87.46|89.06|87.46|88.9|87.3|133
1684216200000|2023-05-16 05:50:00|89.05|87.45|89.06|87.46|89.1|87.5|89.03|87.43|66
1684216500000|2023-05-16 05:55:00|89.07|87.47|89.07|87.47|89.16|87.56|89.06|87.46|90
1684216800000|2023-05-16 06:00:00|89.08|87.48|88.96|87.36|89.09|87.49|88.92|87.32|59
1684217100000|2023-05-16 06:05:00|88.95|87.35|89|87.4|89|87.4|88.88|87.28|70
1684217400000|2023-05-16 06:10:00|88.99|87.39|88.97|87.37|89.08|87.48|88.97|87.37|40
1684217700000|2023-05-16 06:15:00|88.94|87.34|89.04|87.44|89.05|87.45|88.93|87.33|70
1684218000000|2023-05-16 06:20:00|89.05|87.45|89.04|87.44|89.07|87.47|89.04|87.44|132
1684218300000|2023-05-16 06:25:00|89.03|87.43|89.06|87.46|89.07|87.47|89.03|87.43|112
1684218600000|2023-05-16 06:30:00|89.07|87.47|89.13|87.53|89.17|87.57|89.06|87.46|46
1684218900000|2023-05-16 06:35:00|89.14|87.54|89.13|87.53|89.16|87.56|89.13|87.53|57
1684219200000|2023-05-16 06:40:00|89.12|87.52|89.08|87.48|89.14|87.54|89.02|87.42|75
1684219500000|2023-05-16 06:45:00|89.07|87.47|89.06|87.46|89.09|87.49|89|87.4|73
1684219800000|2023-05-16 06:50:00|89.07|87.47|89.21|87.61|89.22|87.62|89.06|87.46|71
1684220100000|2023-05-16 06:55:00|89.22|87.62|89.25|87.65|89.27|87.67|89.21|87.61|47
1684220400000|2023-05-16 07:00:00|89.26|87.66|89.36|87.76|89.37|87.77|89.26|87.66|46
1684220700000|2023-05-16 07:05:00|89.35|87.75|89.28|87.68|89.37|87.77|89.27|87.67|121
1684221000000|2023-05-16 07:10:00|89.29|87.69|89.3|87.7|89.36|87.76|89.21|87.61|151
1684221300000|2023-05-16 07:15:00|89.29|87.69|89.44|87.84|89.48|87.88|89.29|87.69|230
1684221600000|2023-05-16 07:20:00|89.45|87.85|89.44|87.84|89.46|87.86|89.36|87.76|249
1684221900000|2023-05-16 07:25:00|89.46|87.86|89.5|87.9|89.5|87.9|89.45|87.85|81
1684222200000|2023-05-16 07:30:00|89.51|87.91|89.63|88.03|89.63|88.03|89.51|87.91|56
1684222500000|2023-05-16 07:35:00|89.64|88.04|89.81|88.21|89.81|88.21|89.64|88.04|62
1684222800000|2023-05-16 07:40:00|89.8|88.2|89.87|88.27|89.93|88.33|89.77|88.17|219
1684223100000|2023-05-16 07:45:00|89.88|88.28|89.89|88.29|89.94|88.34|89.81|88.21|106
1684223400000|2023-05-16 07:50:00|89.9|88.3|89.99|88.39|90|88.4|89.89|88.29|36
1684223700000|2023-05-16 07:55:00|89.98|88.38|90.01|88.41|90.02|88.42|89.98|88.38|58
1684224000000|2023-05-16 08:00:00|90|88.4|89.97|88.37|90.01|88.41|89.9|88.3|73
1684224300000|2023-05-16 08:05:00|89.98|88.38|89.95|88.35|89.99|88.39|89.9|88.3|56
1684224600000|2023-05-16 08:10:00|89.96|88.36|90.07|88.47|90.11|88.51|89.95|88.35|82
1684224900000|2023-05-16 08:15:00|90.08|88.48|90.1|88.5|90.16|88.56|90.03|88.43|118
1684225200000|2023-05-16 08:20:00|90.11|88.51|90.16|88.56|90.2|88.6|90.1|88.5|230
1684225500000|2023-05-16 08:25:00|90.17|88.57|90.1|88.5|90.17|88.57|90.08|88.48|141
1684225800000|2023-05-16 08:30:00|90.09|88.49|90.01|88.41|90.11|88.51|89.99|88.39|102
1684226100000|2023-05-16 08:35:00|90|88.4|90.1|88.5|90.1|88.5|89.99|88.39|112
1684226400000|2023-05-16 08:40:00|90.09|88.49|90.11|88.51|90.14|88.54|90.07|88.47|109
1684226700000|2023-05-16 08:45:00|90.12|88.52|90.09|88.49|90.15|88.55|90.07|88.47|112
1684227000000|2023-05-16 08:50:00|90.08|88.48|90.09|88.49|90.1|88.5|90.08|88.48|72
1684227300000|2023-05-16 08:55:00|90.08|88.48|90.09|88.49|90.11|88.51|90.08|88.48|56
1684227600000|2023-05-16 09:00:00|90.1|88.5|90.16|88.56|90.19|88.59|90.09|88.49|150
1684227900000|2023-05-16 09:05:00|90.17|88.57|90.14|88.54|90.21|88.61|90.13|88.53|99
1684228200000|2023-05-16 09:10:00|90.15|88.55|90.18|88.58|90.2|88.6|90.14|88.54|32
1684228500000|2023-05-16 09:15:00|90.19|88.59|90.16|88.56|90.19|88.59|90.16|88.56|64
1684228800000|2023-05-16 09:20:00|90.17|88.57|90.14|88.54|90.19|88.59|90.11|88.51|113
1684229100000|2023-05-16 09:25:00|90.15|88.55|90.17|88.57|90.17|88.57|90.14|88.54|137
1684229400000|2023-05-16 09:30:00|90.15|88.55|90.05|88.45|90.17|88.57|89.96|88.36|222
1684229700000|2023-05-16 09:35:00|90.06|88.46|89.95|88.35|90.07|88.47|89.92|88.32|199
1684230000000|2023-05-16 09:40:00|89.94|88.34|90.08|88.48|90.11|88.51|89.94|88.34|86
1684230300000|2023-05-16 09:45:00|90.09|88.49|90|88.4|90.1|88.5|90|88.4|125
1684230600000|2023-05-16 09:50:00|90.01|88.41|89.92|88.32|90.01|88.41|89.91|88.31|91
1684230900000|2023-05-16 09:55:00|89.91|88.31|89.91|88.31|89.96|88.36|89.89|88.29|77
1684231200000|2023-05-16 10:00:00|89.91|88.31|89.96|88.36|89.98|88.38|89.89|88.29|102
1684231500000|2023-05-16 10:05:00|89.97|88.37|89.87|88.27|89.97|88.37|89.85|88.25|99
1684231800000|2023-05-16 10:10:00|89.86|88.26|89.76|88.16|89.87|88.27|89.75|88.15|90
1684232100000|2023-05-16 10:15:00|89.75|88.15|89.7|88.1|89.77|88.17|89.69|88.09|40
1684232400000|2023-05-16 10:20:00|89.69|88.09|89.66|88.06|89.69|88.09|89.51|87.91|89
1684232700000|2023-05-16 10:25:00|89.65|88.05|89.76|88.16|89.78|88.18|89.64|88.04|121
1684233000000|2023-05-16 10:30:00|89.77|88.17|89.85|88.25|89.87|88.27|89.76|88.16|201
1684233300000|2023-05-16 10:35:00|89.86|88.26|89.93|88.33|89.94|88.34|89.84|88.24|97
1684233600000|2023-05-16 10:40:00|89.91|88.31|89.83|88.23|89.91|88.31|89.81|88.21|72
1684233900000|2023-05-16 10:45:00|89.84|88.24|89.63|88.03|89.84|88.24|89.59|87.99|126
1684234200000|2023-05-16 10:50:00|89.62|88.02|89.62|88.02|89.71|88.11|89.6|88|122
1684234500000|2023-05-16 10:55:00|89.61|88.01|89.61|88.01|89.68|88.08|89.51|87.91|162
1684234800000|2023-05-16 11:00:00|89.62|88.02|89.76|88.16|89.77|88.17|89.61|88.01|65
1684235100000|2023-05-16 11:05:00|89.77|88.17|89.9|88.3|89.92|88.32|89.76|88.16|63
1684235400000|2023-05-16 11:10:00|89.89|88.29|89.99|88.39|89.99|88.39|89.89|88.29|39
1684235700000|2023-05-16 11:15:00|90|88.4|89.96|88.36|90|88.4|89.92|88.32|58
1684236000000|2023-05-16 11:20:00|89.97|88.37|90.06|88.46|90.09|88.49|89.96|88.36|109
1684236300000|2023-05-16 11:25:00|90.04|88.44|90.06|88.46|90.09|88.49|90.04|88.44|38
1684236600000|2023-05-16 11:30:00|90.07|88.47|90.07|88.47|90.14|88.54|90.06|88.46|40
1684236900000|2023-05-16 11:35:00|90.08|88.48|89.98|88.38|90.11|88.51|89.97|88.37|98
1684237200000|2023-05-16 11:40:00|89.99|88.39|89.86|88.26|90|88.4|89.82|88.22|88
1684237500000|2023-05-16 11:45:00|89.85|88.25|89.85|88.25|89.94|88.34|89.83|88.23|175
1684237800000|2023-05-16 11:50:00|89.86|88.26|89.7|88.1|89.86|88.26|89.69|88.09|84
1684238100000|2023-05-16 11:55:00|89.69|88.09|89.86|88.26|89.86|88.26|89.69|88.09|50
1684238400000|2023-05-16 12:00:00|89.85|88.25|89.88|88.28|89.9|88.3|89.85|88.25|61
1684238700000|2023-05-16 12:05:00|89.87|88.27|89.68|88.08|89.87|88.27|89.68|88.08|123
1684239000000|2023-05-16 12:10:00|89.69|88.09|89.7|88.1|89.76|88.16|89.68|88.08|88
1684239300000|2023-05-16 12:15:00|89.71|88.11|89.81|88.21|89.9|88.3|89.69|88.09|155
1684239600000|2023-05-16 12:20:00|89.8|88.2|89.74|88.14|89.8|88.2|89.72|88.12|84
1684239900000|2023-05-16 12:25:00|89.73|88.13|89.68|88.08|89.74|88.14|89.61|88.01|222
1684240200000|2023-05-16 12:30:00|89.69|88.09|89.92|88.32|90.03|88.43|89.29|87.69|259
1684240500000|2023-05-16 12:35:00|89.93|88.33|89.61|88.01|89.98|88.38|89.53|87.93|194
1684240800000|2023-05-16 12:40:00|89.6|88|89.88|88.28|89.9|88.3|89.59|87.99|286
1684241100000|2023-05-16 12:45:00|89.89|88.29|89.92|88.32|89.96|88.36|89.81|88.21|156
1684241400000|2023-05-16 12:50:00|89.91|88.31|89.86|88.26|89.94|88.34|89.8|88.2|124
1684241700000|2023-05-16 12:55:00|89.85|88.25|89.81|88.21|89.86|88.26|89.76|88.16|130
1684242000000|2023-05-16 13:00:00|89.8|88.2|89.74|88.14|89.88|88.28|89.73|88.13|115
1684242300000|2023-05-16 13:05:00|89.75|88.15|89.83|88.23|89.9|88.3|89.74|88.14|95
1684242600000|2023-05-16 13:10:00|89.82|88.22|89.86|88.26|89.91|88.31|89.81|88.21|115
1684242900000|2023-05-16 13:15:00|90.03|88.43|89.94|88.34|90.09|88.49|89.94|88.34|89
1684243200000|2023-05-16 13:20:00|89.93|88.33|89.95|88.35|89.99|88.39|89.92|88.32|75
1684243500000|2023-05-16 13:25:00|89.96|88.36|90|88.4|90.02|88.42|89.95|88.35|120
1684243800000|2023-05-16 13:30:00|90.01|88.41|90.15|88.55|90.19|88.59|89.95|88.35|214
1684244100000|2023-05-16 13:35:00|90.16|88.56|89.94|88.34|90.16|88.56|89.93|88.33|201
1684244400000|2023-05-16 13:40:00|89.95|88.35|90.11|88.51|90.14|88.54|89.91|88.31|228
1684244700000|2023-05-16 13:45:00|90.12|88.52|90.06|88.46|90.2|88.6|90.06|88.46|149
1684245000000|2023-05-16 13:50:00|90.07|88.47|90.02|88.42|90.1|88.5|89.89|88.29|241
1684245300000|2023-05-16 13:55:00|90.03|88.43|89.88|88.28|90.05|88.45|89.86|88.26|162
1684245600000|2023-05-16 14:00:00|89.89|88.29|89.83|88.23|89.98|88.38|89.71|88.11|240
1684245900000|2023-05-16 14:05:00|89.84|88.24|89.75|88.15|89.96|88.36|89.73|88.13|214
1684246200000|2023-05-16 14:10:00|89.76|88.16|89.66|88.06|89.85|88.25|89.46|87.86|317
1684246500000|2023-05-16 14:15:00|89.67|88.07|89.78|88.18|89.81|88.21|89.66|88.06|280
1684246800000|2023-05-16 14:20:00|89.79|88.19|89.72|88.12|89.79|88.19|89.72|88.12|157
1684247100000|2023-05-16 14:25:00|89.7|88.1|89.8|88.2|89.8|88.2|89.67|88.07|135
1684247400000|2023-05-16 14:30:00|89.79|88.19|89.79|88.19|90|88.4|89.75|88.15|276
1684247700000|2023-05-16 14:35:00|89.78|88.18|89.69|88.09|89.81|88.21|89.62|88.02|173
1684248000000|2023-05-16 14:40:00|89.7|88.1|89.81|88.21|89.82|88.22|89.67|88.07|201
1684248300000|2023-05-16 14:45:00|89.8|88.2|89.77|88.17|89.82|88.22|89.73|88.13|291
1684248600000|2023-05-16 14:50:00|89.78|88.18|89.73|88.13|89.79|88.19|89.69|88.09|180
1684248900000|2023-05-16 14:55:00|89.74|88.14|89.65|88.05|89.75|88.15|89.63|88.03|82
1684249200000|2023-05-16 15:00:00|89.66|88.06|89.83|88.23|89.83|88.23|89.63|88.03|180
1684249500000|2023-05-16 15:05:00|89.84|88.24|89.63|88.03|89.87|88.27|89.6|88|155
1684249800000|2023-05-16 15:10:00|89.64|88.04|89.47|87.87|89.69|88.09|89.45|87.85|119
1684250100000|2023-05-16 15:15:00|89.48|87.88|89.52|87.92|89.6|88|89.41|87.81|163
1684250400000|2023-05-16 15:20:00|89.53|87.93|89.58|87.98|89.64|88.04|89.53|87.93|161
1684250700000|2023-05-16 15:25:00|89.57|87.97|89.6|88|89.73|88.13|89.53|87.93|230
1684251000000|2023-05-16 15:30:00|89.61|88.01|89.63|88.03|89.71|88.11|89.55|87.95|141
1684251300000|2023-05-16 15:35:00|89.64|88.04|89.64|88.04|89.65|88.05|89.52|87.92|115
1684251600000|2023-05-16 15:40:00|89.63|88.03|89.63|88.03|89.64|88.04|89.53|87.93|175
1684251900000|2023-05-16 15:45:00|89.62|88.02|89.72|88.12|89.73|88.13|89.61|88.01|35
1684252200000|2023-05-16 15:50:00|89.74|88.14|89.85|88.25|89.86|88.26|89.73|88.13|208
1684252500000|2023-05-16 15:55:00|89.84|88.24|89.64|88.04|89.84|88.24|89.6|88|70
1684252800000|2023-05-16 16:00:00|89.62|88.02|89.67|88.07|89.71|88.11|89.6|88|127
1684253100000|2023-05-16 16:05:00|89.66|88.06|89.57|87.97|89.66|88.06|89.54|87.94|80
1684253400000|2023-05-16 16:10:00|89.59|87.99|89.6|88|89.66|88.06|89.55|87.95|169
1684253700000|2023-05-16 16:15:00|89.61|88.01|89.33|87.73|89.64|88.04|89.32|87.72|104
1684254000000|2023-05-16 16:20:00|89.34|87.74|89.45|87.85|89.49|87.89|89.34|87.74|121
1684254300000|2023-05-16 16:25:00|89.44|87.84|89.35|87.75|89.48|87.88|89.24|87.64|196
1684254600000|2023-05-16 16:30:00|89.34|87.74|89.39|87.79|89.45|87.85|89.27|87.67|112
1684254900000|2023-05-16 16:35:00|89.38|87.78|89.43|87.83|89.44|87.84|89.34|87.74|89
1684255200000|2023-05-16 16:40:00|89.44|87.84|89.55|87.95|89.56|87.96|89.43|87.83|160
1684255500000|2023-05-16 16:45:00|89.54|87.94|89.45|87.85|89.57|87.97|89.21|87.61|241
1684255800000|2023-05-16 16:50:00|89.46|87.86|89.75|88.15|89.75|88.15|89.37|87.77|110
1684256100000|2023-05-16 16:55:00|89.74|88.14|89.76|88.16|89.86|88.26|89.73|88.13|184
1684256400000|2023-05-16 17:00:00|89.77|88.17|89.74|88.14|89.83|88.23|89.74|88.14|74
1684256700000|2023-05-16 17:05:00|89.75|88.15|89.42|87.82|89.75|88.15|89.35|87.75|65
1684257000000|2023-05-16 17:10:00|89.41|87.81|89.46|87.86|89.55|87.95|89.4|87.8|100
1684257300000|2023-05-16 17:15:00|89.45|87.85|89.34|87.74|89.46|87.86|89.3|87.7|99
1684257600000|2023-05-16 17:20:00|89.33|87.73|89.46|87.86|89.46|87.86|89.24|87.64|61
1684257900000|2023-05-16 17:25:00|89.45|87.85|89.42|87.82|89.47|87.87|89.4|87.8|91
1684258200000|2023-05-16 17:30:00|89.43|87.83|89.48|87.88|89.48|87.88|89.38|87.78|99
1684258500000|2023-05-16 17:35:00|89.51|87.91|89.56|87.96|89.6|88|89.5|87.9|107
1684258800000|2023-05-16 17:40:00|89.57|87.97|89.7|88.1|89.71|88.11|89.55|87.95|81
1684259100000|2023-05-16 17:45:00|89.69|88.09|89.76|88.16|89.81|88.21|89.65|88.05|94
1684259400000|2023-05-16 17:50:00|89.77|88.17|89.71|88.11|89.77|88.17|89.67|88.07|69
1684259700000|2023-05-16 17:55:00|89.72|88.12|89.77|88.17|89.81|88.21|89.72|88.12|145
1684260000000|2023-05-16 18:00:00|89.78|88.18|89.64|88.04|89.88|88.28|89.64|88.04|158
1684260300000|2023-05-16 18:05:00|89.66|88.06|89.67|88.07|89.74|88.14|89.63|88.03|161
1684260600000|2023-05-16 18:10:00|89.68|88.08|89.68|88.08|89.69|88.09|89.64|88.04|150
1684260900000|2023-05-16 18:15:00|89.69|88.09|89.63|88.03|89.69|88.09|89.62|88.02|122
1684261200000|2023-05-16 18:20:00|89.64|88.04|89.57|87.97|89.64|88.04|89.52|87.92|124
1684261500000|2023-05-16 18:25:00|89.58|87.98|89.55|87.95|89.59|87.99|89.55|87.95|133
1684261800000|2023-05-16 18:30:00|89.56|87.96|89.6|88|89.61|88.01|89.54|87.94|110
1684262100000|2023-05-16 18:35:00|89.59|87.99|89.73|88.13|89.75|88.15|89.58|87.98|65
1684262400000|2023-05-16 18:40:00|89.74|88.14|89.71|88.11|89.74|88.14|89.68|88.08|67
1684262700000|2023-05-16 18:45:00|89.73|88.13|89.72|88.12|89.74|88.14|89.67|88.07|64
1684263000000|2023-05-16 18:50:00|89.71|88.11|89.75|88.15|89.77|88.17|89.71|88.11|35
1684263300000|2023-05-16 18:55:00|89.76|88.16|89.74|88.14|89.76|88.16|89.73|88.13|35
1684263600000|2023-05-16 19:00:00|89.75|88.15|89.74|88.14|89.78|88.18|89.72|88.12|76
1684263900000|2023-05-16 19:05:00|89.73|88.13|89.64|88.04|89.73|88.13|89.55|87.95|87
1684264200000|2023-05-16 19:10:00|89.65|88.05|89.65|88.05|89.68|88.08|89.64|88.04|34
1684264500000|2023-05-16 19:15:00|89.64|88.04|89.56|87.96|89.65|88.05|89.53|87.93|23
1684264800000|2023-05-16 19:20:00|89.57|87.97|89.7|88.1|89.71|88.11|89.56|87.96|84
1684265100000|2023-05-16 19:25:00|89.69|88.09|89.65|88.05|89.71|88.11|89.65|88.05|28
1684265400000|2023-05-16 19:30:00|89.66|88.06|89.63|88.03|89.66|88.06|89.63|88.03|50
1684265700000|2023-05-16 19:35:00|89.64|88.04|89.55|87.95|89.64|88.04|89.54|87.94|47
1684266000000|2023-05-16 19:40:00|89.56|87.96|89.55|87.95|89.57|87.97|89.51|87.91|56
1684266300000|2023-05-16 19:45:00|89.54|87.94|89.43|87.83|89.55|87.95|89.41|87.81|62
1684266600000|2023-05-16 19:50:00|89.44|87.84|89.42|87.82|89.47|87.87|89.35|87.75|76
1684266900000|2023-05-16 19:55:00|89.41|87.81|89.41|87.81|89.46|87.86|89.34|87.74|85
1684267200000|2023-05-16 20:00:00|89.4|87.8|89.42|87.82|89.45|87.85|89.24|87.64|138
1684267500000|2023-05-16 20:05:00|89.4|87.8|89.42|87.82|89.44|87.84|89.24|87.64|126
1684267800000|2023-05-16 20:10:00|89.41|87.81|89.46|87.86|89.47|87.87|89.4|87.8|60
1684268100000|2023-05-16 20:15:00|89.47|87.87|89.56|87.96|89.57|87.97|89.47|87.87|31
1684268400000|2023-05-16 20:20:00|89.55|87.95|89.55|87.95|89.56|87.96|89.53|87.93|23
1684268700000|2023-05-16 20:25:00|89.54|87.94|89.56|87.96|89.56|87.96|89.46|87.86|29
1684269000000|2023-05-16 20:30:00|89.55|87.95|89.64|88.04|89.65|88.05|89.52|87.92|67
1684269300000|2023-05-16 20:35:00|89.65|88.05|89.43|87.83|89.65|88.05|89.41|87.81|73
1684269600000|2023-05-16 20:40:00|89.44|87.84|89.48|87.88|89.51|87.91|89.41|87.81|88
1684269900000|2023-05-16 20:45:00|89.47|87.87|89.45|87.85|89.55|87.95|89.45|87.85|55
1684270200000|2023-05-16 20:50:00|89.44|87.84|89.54|87.94|89.62|88.02|89.44|87.84|45
1684270500000|2023-05-16 20:55:00|89.55|87.95|89.46|87.86|89.55|87.95|89.43|87.83|32
1684270800000|2023-05-16 21:00:00|89.47|87.87|89.47|87.87|89.54|87.94|89.39|87.79|55
1684271100000|2023-05-16 21:05:00|89.48|87.88|89.47|87.87|89.48|87.88|89.4|87.8|38
1684271400000|2023-05-16 21:10:00|89.48|87.88|89.68|88.08|89.7|88.1|89.48|87.88|40
1684271700000|2023-05-16 21:15:00|89.7|88.1|89.76|88.16|89.77|88.17|89.68|88.08|22
1684272000000|2023-05-16 21:20:00|89.77|88.17|89.82|88.22|89.82|88.22|89.77|88.17|13
1684272300000|2023-05-16 21:25:00|89.83|88.23|89.86|88.26|89.9|88.3|89.81|88.21|16
1684272600000|2023-05-16 21:30:00|89.87|88.27|89.78|88.18|89.87|88.27|89.78|88.18|50
1684272900000|2023-05-16 21:35:00|89.8|88.2|89.94|88.34|89.97|88.37|89.8|88.2|36
1684273200000|2023-05-16 21:40:00|89.95|88.35|90.04|88.44|90.05|88.45|89.88|88.28|28
1684273500000|2023-05-16 21:45:00|90.03|88.43|90.01|88.41|90.05|88.45|89.99|88.39|25
1684273800000|2023-05-16 21:50:00|90.02|88.42|90.01|88.41|90.04|88.44|89.99|88.39|13
1684274100000|2023-05-16 21:55:00|90.02|88.42|90.04|88.44|90.06|88.46|90.01|88.41|28
1684274400000|2023-05-16 22:00:00|90.05|88.45|90.07|88.47|90.2|88.6|90.03|88.43|209
1684274700000|2023-05-16 22:05:00|90.08|88.48|90.13|88.53|90.14|88.54|90.02|88.42|111
1684275000000|2023-05-16 22:10:00|90.12|88.52|90.13|88.53|90.17|88.57|90.12|88.52|139
1684275300000|2023-05-16 22:15:00|90.12|88.52|90.03|88.43|90.14|88.54|90.02|88.42|90
1684275600000|2023-05-16 22:20:00|90.04|88.44|90|88.4|90.04|88.44|89.95|88.35|94
1684275900000|2023-05-16 22:25:00|90.01|88.41|89.98|88.38|90.06|88.46|89.97|88.37|52
1684276200000|2023-05-16 22:30:00|89.97|88.37|90|88.4|90|88.4|89.91|88.31|32
1684276500000|2023-05-16 22:35:00|90.01|88.41|89.94|88.34|90.02|88.42|89.93|88.33|84
1684276800000|2023-05-16 22:40:00|89.93|88.33|89.93|88.33|89.94|88.34|89.91|88.31|24
1684277100000|2023-05-16 22:45:00|89.92|88.32|89.91|88.31|89.94|88.34|89.9|88.3|17
1684277400000|2023-05-16 22:50:00|89.9|88.3|89.92|88.32|89.93|88.33|89.9|88.3|19
1684277700000|2023-05-16 22:55:00|89.98|88.38|89.88|88.28|90.02|88.42|89.87|88.27|45
1684278000000|2023-05-16 23:00:00|89.87|88.27|89.84|88.24|89.97|88.37|89.83|88.23|87
1684278300000|2023-05-16 23:05:00|89.85|88.25|89.77|88.17|89.92|88.32|89.75|88.15|71
1684278600000|2023-05-16 23:10:00|89.78|88.18|89.83|88.23|89.83|88.23|89.71|88.11|51
1684278900000|2023-05-16 23:15:00|89.89|88.29|89.9|88.3|89.93|88.33|89.87|88.27|62
1684279200000|2023-05-16 23:20:00|89.91|88.31|90|88.4|90.01|88.41|89.9|88.3|33
1684279500000|2023-05-16 23:25:00|90.05|88.45|89.96|88.36|90.1|88.5|89.96|88.36|88
1684279800000|2023-05-16 23:30:00|89.97|88.37|90.07|88.47|90.07|88.47|89.96|88.36|29
1684280100000|2023-05-16 23:35:00|90.08|88.48|89.95|88.35|90.09|88.49|89.95|88.35|94
1684280400000|2023-05-16 23:40:00|89.96|88.36|89.89|88.29|89.97|88.37|89.86|88.26|103
1684280700000|2023-05-16 23:45:00|89.87|88.27|89.94|88.34|89.97|88.37|89.86|88.26|114
1684281000000|2023-05-16 23:50:00|89.95|88.35|89.95|88.35|89.99|88.39|89.94|88.34|117
1684281300000|2023-05-16 23:55:00|89.96|88.36|90.07|88.47|90.22|88.62|89.94|88.34|158
1684281600000|2023-05-17 00:00:00|90.06|88.46|89.95|88.35|90.16|88.56|89.94|88.34|154
1684281900000|2023-05-17 00:05:00|89.96|88.36|90.08|88.48|90.11|88.51|89.94|88.34|222
1684282200000|2023-05-17 00:10:00|90.09|88.49|90.32|88.72|90.5|88.9|90.08|88.48|243
1684282500000|2023-05-17 00:15:00|90.33|88.73|90.2|88.6|90.43|88.83|90.07|88.47|379
1684282800000|2023-05-17 00:20:00|90.21|88.61|90.17|88.57|90.25|88.65|90.08|88.48|110
1684283100000|2023-05-17 00:25:00|90.16|88.56|90.07|88.47|90.24|88.64|90.06|88.46|133
1684283400000|2023-05-17 00:30:00|90.08|88.48|90.07|88.47|90.09|88.49|89.87|88.27|124
1684283700000|2023-05-17 00:35:00|90.08|88.48|90.26|88.66|90.28|88.68|90.07|88.47|148
1684284000000|2023-05-17 00:40:00|90.25|88.65|90.03|88.43|90.26|88.66|90.02|88.42|209
1684284300000|2023-05-17 00:45:00|90.02|88.42|90.01|88.41|90.09|88.49|89.93|88.33|164
1684284600000|2023-05-17 00:50:00|90.02|88.42|90.2|88.6|90.21|88.61|89.99|88.39|134
1684284900000|2023-05-17 00:55:00|90.19|88.59|90.34|88.74|90.39|88.79|90.19|88.59|68
1684285200000|2023-05-17 01:00:00|90.33|88.73|90.54|88.94|90.62|89.02|90.33|88.73|171
1684285500000|2023-05-17 01:05:00|90.55|88.95|90.48|88.88|90.67|89.07|90.47|88.87|282
1684285800000|2023-05-17 01:10:00|90.49|88.89|90.52|88.92|90.57|88.97|90.45|88.85|169
1684286100000|2023-05-17 01:15:00|90.51|88.91|90.67|89.07|90.7|89.1|90.48|88.88|252
1684286400000|2023-05-17 01:20:00|90.68|89.08|90.56|88.96|90.68|89.08|90.54|88.94|91
1684286700000|2023-05-17 01:25:00|90.57|88.97|90.78|89.18|90.79|89.19|90.56|88.96|198
1684287000000|2023-05-17 01:30:00|90.79|89.19|90.76|89.16|90.9|89.3|90.59|88.99|345
1684287300000|2023-05-17 01:35:00|90.77|89.17|91.06|89.46|91.19|89.59|90.77|89.17|394
1684287600000|2023-05-17 01:40:00|91.05|89.45|90.98|89.38|91.23|89.63|90.95|89.35|230
1684287900000|2023-05-17 01:45:00|90.99|89.39|91.06|89.46|91.18|89.58|90.94|89.34|221
1684288200000|2023-05-17 01:50:00|91.04|89.44|91.12|89.52|91.19|89.59|91.04|89.44|138
1684288500000|2023-05-17 01:55:00|91.11|89.51|91.28|89.68|91.28|89.68|91.05|89.45|171
1684288800000|2023-05-17 02:00:00|91.29|89.69|91.16|89.56|91.42|89.82|91.13|89.53|218
1684289100000|2023-05-17 02:05:00|91.15|89.55|91.05|89.45|91.16|89.56|91.03|89.43|150
1684289400000|2023-05-17 02:10:00|91.03|89.43|91.12|89.52|91.15|89.55|91.03|89.43|147
1684289700000|2023-05-17 02:15:00|91.11|89.51|91.06|89.46|91.13|89.53|90.98|89.38|62
1684290000000|2023-05-17 02:20:00|91.05|89.45|91.06|89.46|91.07|89.47|90.96|89.36|81
1684290300000|2023-05-17 02:25:00|91.03|89.43|90.93|89.33|91.12|89.52|90.93|89.33|77
1684290600000|2023-05-17 02:30:00|90.95|89.35|90.96|89.36|91.08|89.48|90.95|89.35|103
1684290900000|2023-05-17 02:35:00|90.97|89.37|90.91|89.31|90.98|89.38|90.85|89.25|120
1684291200000|2023-05-17 02:40:00|90.92|89.32|91.03|89.43|91.06|89.46|90.91|89.31|83
1684291500000|2023-05-17 02:45:00|91.02|89.42|90.94|89.34|91.03|89.43|90.93|89.33|71
1684291800000|2023-05-17 02:50:00|90.95|89.35|90.87|89.27|90.98|89.38|90.85|89.25|141
1684292100000|2023-05-17 02:55:00|90.88|89.28|90.87|89.27|90.96|89.36|90.83|89.23|172
1684292400000|2023-05-17 03:00:00|90.85|89.25|90.85|89.25|90.89|89.29|90.77|89.17|167
1684292700000|2023-05-17 03:05:00|90.83|89.23|90.84|89.24|90.91|89.31|90.82|89.22|92
1684293000000|2023-05-17 03:10:00|90.85|89.25|90.88|89.28|90.89|89.29|90.84|89.24|153
1684293300000|2023-05-17 03:15:00|90.87|89.27|90.95|89.35|90.96|89.36|90.84|89.24|155
1684293600000|2023-05-17 03:20:00|90.94|89.34|90.92|89.32|90.95|89.35|90.91|89.31|69
1684293900000|2023-05-17 03:25:00|90.93|89.33|90.9|89.3|90.93|89.33|90.9|89.3|14
1684294200000|2023-05-17 03:30:00|90.89|89.29|90.93|89.33|90.96|89.36|90.82|89.22|144
1684294500000|2023-05-17 03:35:00|90.94|89.34|90.92|89.32|90.95|89.35|90.88|89.28|124
1684294800000|2023-05-17 03:40:00|90.95|89.35|91.12|89.52|91.12|89.52|90.92|89.32|85
1684295100000|2023-05-17 03:45:00|91.11|89.51|91.14|89.54|91.14|89.54|91.11|89.51|19
1684295400000|2023-05-17 03:50:00|91.15|89.55|91.14|89.54|91.15|89.55|91.07|89.47|89
1684295700000|2023-05-17 03:55:00|91.13|89.53|91.13|89.53|91.15|89.55|91.1|89.5|65
1684296000000|2023-05-17 04:00:00|91.14|89.54|91.15|89.55|91.19|89.59|91.13|89.53|121
1684296300000|2023-05-17 04:05:00|91.16|89.56|91.16|89.56|91.17|89.57|91.14|89.54|131
1684296600000|2023-05-17 04:10:00|91.15|89.55|91.15|89.55|91.16|89.56|91.14|89.54|86
1684296900000|2023-05-17 04:15:00|91.16|89.56|91.14|89.54|91.16|89.56|91.13|89.53|52
1684297200000|2023-05-17 04:20:00|91.15|89.55|91.14|89.54|91.15|89.55|91.13|89.53|28
1684297500000|2023-05-17 04:25:00|91.15|89.55|91.09|89.49|91.15|89.55|91.05|89.45|132
1684297800000|2023-05-17 04:30:00|91.08|89.48|91.01|89.41|91.11|89.51|90.97|89.37|135
1684298100000|2023-05-17 04:35:00|91.02|89.42|91.06|89.46|91.08|89.48|90.99|89.39|98
1684298400000|2023-05-17 04:40:00|91.05|89.45|91.07|89.47|91.09|89.49|91.05|89.45|104
1684298700000|2023-05-17 04:45:00|91.09|89.49|91.07|89.47|91.09|89.49|91.05|89.45|127
1684299000000|2023-05-17 04:50:00|91.08|89.48|90.92|89.32|91.08|89.48|90.91|89.31|133
1684299300000|2023-05-17 04:55:00|90.93|89.33|90.91|89.31|90.93|89.33|90.9|89.3|14
1684299600000|2023-05-17 05:00:00|90.88|89.28|90.79|89.19|90.88|89.28|90.77|89.17|111
1684299900000|2023-05-17 05:05:00|90.8|89.2|90.66|89.06|90.8|89.2|90.65|89.05|40
1684300200000|2023-05-17 05:10:00|90.65|89.05|90.58|88.98|90.65|89.05|90.57|88.97|60
1684300500000|2023-05-17 05:15:00|90.57|88.97|90.53|88.93|90.62|89.02|90.53|88.93|51
1684300800000|2023-05-17 05:20:00|90.54|88.94|90.74|89.14|90.74|89.14|90.53|88.93|56
1684301100000|2023-05-17 05:25:00|90.75|89.15|90.62|89.02|90.75|89.15|90.62|89.02|16
1684301400000|2023-05-17 05:30:00|90.61|89.01|90.41|88.81|90.62|89.02|90.4|88.8|83
1684301700000|2023-05-17 05:35:00|90.42|88.82|90.48|88.88|90.51|88.91|90.41|88.81|28
1684302000000|2023-05-17 05:40:00|90.47|88.87|90.6|89|90.6|89|90.47|88.87|58
1684302300000|2023-05-17 05:45:00|90.59|88.99|90.49|88.89|90.6|89|90.48|88.88|89
1684302600000|2023-05-17 05:50:00|90.5|88.9|90.41|88.81|90.5|88.9|90.4|88.8|99
1684302900000|2023-05-17 05:55:00|90.4|88.8|90.24|88.64|90.45|88.85|90.19|88.59|113
1684303200000|2023-05-17 06:00:00|90.25|88.65|90.13|88.53|90.28|88.68|90.03|88.43|143
1684303500000|2023-05-17 06:05:00|90.12|88.52|90.22|88.62|90.26|88.66|90.12|88.52|110
1684303800000|2023-05-17 06:10:00|90.23|88.63|90.23|88.63|90.31|88.71|90.22|88.62|85
1684304100000|2023-05-17 06:15:00|90.2|88.6|90.35|88.75|90.38|88.78|90.18|88.58|81
1684304400000|2023-05-17 06:20:00|90.34|88.74|90.29|88.69|90.36|88.76|90.29|88.69|45
1684304700000|2023-05-17 06:25:00|90.28|88.68|90.34|88.74|90.34|88.74|90.15|88.55|132
1684305000000|2023-05-17 06:30:00|90.33|88.73|90.34|88.74|90.37|88.77|90.3|88.7|77
1684305300000|2023-05-17 06:35:00|90.35|88.75|90.36|88.76|90.36|88.76|90.33|88.73|35
1684305600000|2023-05-17 06:40:00|90.35|88.75|90.45|88.85|90.45|88.85|90.33|88.73|48
1684305900000|2023-05-17 06:45:00|90.46|88.86|90.56|88.96|90.58|88.98|90.43|88.83|84
1684306200000|2023-05-17 06:50:00|90.55|88.95|90.56|88.96|90.56|88.96|90.54|88.94|28
1684306500000|2023-05-17 06:55:00|90.59|88.99|90.64|89.04|90.65|89.05|90.59|88.99|39
1684306800000|2023-05-17 07:00:00|90.63|89.03|90.65|89.05|90.65|89.05|90.62|89.02|22
1684307100000|2023-05-17 07:05:00|90.64|89.04|90.64|89.04|90.64|89.04|90.57|88.97|60
1684307400000|2023-05-17 07:10:00|90.65|89.05|90.72|89.12|90.77|89.17|90.64|89.04|36
1684307700000|2023-05-17 07:15:00|90.73|89.13|90.71|89.11|90.73|89.13|90.7|89.1|17
1684308000000|2023-05-17 07:20:00|90.72|89.12|90.57|88.97|90.73|89.13|90.57|88.97|49
1684308300000|2023-05-17 07:25:00|90.58|88.98|90.68|89.08|90.69|89.09|90.47|88.87|154
1684308600000|2023-05-17 07:30:00|90.67|89.07|90.46|88.86|90.68|89.08|90.46|88.86|169
1684308900000|2023-05-17 07:35:00|90.47|88.87|90.39|88.79|90.48|88.88|90.38|88.78|93
1684309200000|2023-05-17 07:40:00|90.38|88.78|90.42|88.82|90.5|88.9|90.37|88.77|191
1684309500000|2023-05-17 07:45:00|90.41|88.81|90.03|88.43|90.42|88.82|89.94|88.34|392
1684309800000|2023-05-17 07:50:00|90.02|88.42|90.13|88.53|90.13|88.53|89.91|88.31|228
1684310100000|2023-05-17 07:55:00|90.12|88.52|90.05|88.45|90.12|88.52|90.01|88.41|137
1684310400000|2023-05-17 08:00:00|90.04|88.44|89.67|88.07|90.05|88.45|89.67|88.07|174
1684310700000|2023-05-17 08:05:00|89.68|88.08|89.68|88.08|89.73|88.13|89.49|87.89|228
1684311000000|2023-05-17 08:10:00|89.69|88.09|89.89|88.29|89.91|88.31|89.67|88.07|112
1684311300000|2023-05-17 08:15:00|89.9|88.3|89.59|87.99|89.9|88.3|89.58|87.98|117
1684311600000|2023-05-17 08:20:00|89.58|87.98|89.7|88.1|89.71|88.11|89.57|87.97|104
1684311900000|2023-05-17 08:25:00|89.71|88.11|89.84|88.24|89.85|88.25|89.7|88.1|90
1684312200000|2023-05-17 08:30:00|89.83|88.23|90.14|88.54|90.2|88.6|89.82|88.22|93
1684312500000|2023-05-17 08:35:00|90.13|88.53|90.19|88.59|90.23|88.63|90.03|88.43|88
1684312800000|2023-05-17 08:40:00|90.18|88.58|90.27|88.67|90.27|88.67|90.1|88.5|73
1684313100000|2023-05-17 08:45:00|90.28|88.68|90.22|88.62|90.31|88.71|90.22|88.62|72
1684313400000|2023-05-17 08:50:00|90.2|88.6|90.2|88.6|90.3|88.7|90.18|88.58|117
1684313700000|2023-05-17 08:55:00|90.18|88.58|90.18|88.58|90.28|88.68|90.13|88.53|126
1684314000000|2023-05-17 09:00:00|90.19|88.59|90.22|88.62|90.24|88.64|89.99|88.39|95
1684314300000|2023-05-17 09:05:00|90.24|88.64|90.31|88.71|90.35|88.75|90.22|88.62|108
1684314600000|2023-05-17 09:10:00|90.3|88.7|90.36|88.76|90.4|88.8|90.29|88.69|121
1684314900000|2023-05-17 09:15:00|90.35|88.75|90.47|88.87|90.49|88.89|90.24|88.64|108
1684315200000|2023-05-17 09:20:00|90.48|88.88|90.44|88.84|90.48|88.88|90.38|88.78|145
1684315500000|2023-05-17 09:25:00|90.4|88.8|90.41|88.81|90.48|88.88|90.36|88.76|135
1684315800000|2023-05-17 09:30:00|90.4|88.8|90.44|88.84|90.48|88.88|90.38|88.78|137
1684316100000|2023-05-17 09:35:00|90.48|88.88|90.51|88.91|90.56|88.96|90.42|88.82|136
1684316400000|2023-05-17 09:40:00|90.48|88.88|90.47|88.87|90.5|88.9|90.41|88.81|34
1684316700000|2023-05-17 09:45:00|90.46|88.86|90.47|88.87|90.52|88.92|90.46|88.86|131
1684317000000|2023-05-17 09:50:00|90.49|88.89|90.42|88.82|90.49|88.89|90.38|88.78|42
1684317300000|2023-05-17 09:55:00|90.41|88.81|90.47|88.87|90.5|88.9|90.41|88.81|28
1684317600000|2023-05-17 10:00:00|90.48|88.88|90.28|88.68|90.48|88.88|90.23|88.63|73
1684317900000|2023-05-17 10:05:00|90.27|88.67|90.33|88.73|90.4|88.8|90.27|88.67|98
1684318200000|2023-05-17 10:10:00|90.34|88.74|90.33|88.73|90.34|88.74|90.23|88.63|114
1684318500000|2023-05-17 10:15:00|90.32|88.72|90.44|88.84|90.49|88.89|90.32|88.72|118
1684318800000|2023-05-17 10:20:00|90.43|88.83|90.42|88.82|90.52|88.92|90.37|88.77|78
1684319100000|2023-05-17 10:25:00|90.43|88.83|90.51|88.91|90.53|88.93|90.42|88.82|192
1684319400000|2023-05-17 10:30:00|90.5|88.9|90.45|88.85|90.53|88.93|90.42|88.82|149
1684319700000|2023-05-17 10:35:00|90.43|88.83|90.39|88.79|90.51|88.91|90.34|88.74|180
1684320000000|2023-05-17 10:40:00|90.4|88.8|90.38|88.78|90.45|88.85|90.34|88.74|85
1684320300000|2023-05-17 10:45:00|90.34|88.74|90.34|88.74|90.4|88.8|90.33|88.73|66
1684320600000|2023-05-17 10:50:00|90.35|88.75|90.36|88.76|90.36|88.76|90.32|88.72|50
1684320900000|2023-05-17 10:55:00|90.35|88.75|90.42|88.82|90.46|88.86|90.31|88.71|71
1684321200000|2023-05-17 11:00:00|90.43|88.83|90.39|88.79|90.48|88.88|90.37|88.77|68
1684321500000|2023-05-17 11:05:00|90.38|88.78|90.35|88.75|90.47|88.87|90.34|88.74|57
1684321800000|2023-05-17 11:10:00|90.31|88.71|90.44|88.84|90.47|88.87|90.24|88.64|140
1684322100000|2023-05-17 11:15:00|90.46|88.86|90.25|88.65|90.47|88.87|90.12|88.52|234
1684322400000|2023-05-17 11:20:00|90.26|88.66|90.09|88.49|90.26|88.66|89.88|88.28|226
1684322700000|2023-05-17 11:25:00|90.07|88.47|90.17|88.57|90.23|88.63|90.04|88.44|195
1684323000000|2023-05-17 11:30:00|90.18|88.58|90.24|88.64|90.25|88.65|90.08|88.48|152
1684323300000|2023-05-17 11:35:00|90.23|88.63|90.04|88.44|90.26|88.66|90.03|88.43|162
1684323600000|2023-05-17 11:40:00|90.03|88.43|89.87|88.27|90.04|88.44|89.84|88.24|251
1684323900000|2023-05-17 11:45:00|89.9|88.3|89.9|88.3|90.01|88.41|89.89|88.29|131
1684324200000|2023-05-17 11:50:00|89.89|88.29|89.98|88.38|90.02|88.42|89.87|88.27|151
1684324500000|2023-05-17 11:55:00|89.97|88.37|90.04|88.44|90.05|88.45|89.92|88.32|85
1684324800000|2023-05-17 12:00:00|90.03|88.43|90.13|88.53|90.17|88.57|89.95|88.35|110
1684325100000|2023-05-17 12:05:00|90.14|88.54|90.22|88.62|90.25|88.65|90.01|88.41|175
1684325400000|2023-05-17 12:10:00|90.21|88.61|90.15|88.55|90.22|88.62|90.05|88.45|200
1684325700000|2023-05-17 12:15:00|90.16|88.56|90.27|88.67|90.29|88.69|90.16|88.56|201
1684326000000|2023-05-17 12:20:00|90.28|88.68|90.11|88.51|90.28|88.68|90.09|88.49|169
1684326300000|2023-05-17 12:25:00|90.12|88.52|90.07|88.47|90.13|88.53|89.99|88.39|150
1684326600000|2023-05-17 12:30:00|90.06|88.46|90.19|88.59|90.2|88.6|90.05|88.45|155
1684326900000|2023-05-17 12:35:00|90.18|88.58|90.07|88.47|90.2|88.6|90.03|88.43|62
1684327200000|2023-05-17 12:40:00|90.06|88.46|90.03|88.43|90.08|88.48|90|88.4|35
1684327500000|2023-05-17 12:45:00|90.04|88.44|90.09|88.49|90.19|88.59|90.03|88.43|84
1684327800000|2023-05-17 12:50:00|90.08|88.48|90.09|88.49|90.1|88.5|90.03|88.43|64
1684328100000|2023-05-17 12:55:00|90.1|88.5|90.15|88.55|90.15|88.55|90.07|88.47|85
1684328400000|2023-05-17 13:00:00|90.14|88.54|89.99|88.39|90.18|88.58|89.92|88.32|103
1684328700000|2023-05-17 13:05:00|89.98|88.38|90.09|88.49|90.11|88.51|89.98|88.38|121
1684329000000|2023-05-17 13:10:00|90.1|88.5|90.14|88.54|90.15|88.55|90.03|88.43|143
1684329300000|2023-05-17 13:15:00|90.15|88.55|90.14|88.54|90.16|88.56|90.11|88.51|103
1684329600000|2023-05-17 13:20:00|90.13|88.53|90.14|88.54|90.15|88.55|90.13|88.53|44
1684329900000|2023-05-17 13:25:00|90.15|88.55|90.11|88.51|90.15|88.55|90.1|88.5|40
1684330200000|2023-05-17 13:30:00|90.1|88.5|90.04|88.44|90.14|88.54|90.03|88.43|107
1684330500000|2023-05-17 13:35:00|90.03|88.43|90.09|88.49|90.11|88.51|89.91|88.31|124
1684330800000|2023-05-17 13:40:00|90.1|88.5|90.06|88.46|90.11|88.51|90.04|88.44|45
1684331100000|2023-05-17 13:45:00|90.05|88.45|89.86|88.26|90.07|88.47|89.76|88.16|216
1684331400000|2023-05-17 13:50:00|89.88|88.28|89.84|88.24|89.92|88.32|89.82|88.22|254
1684331700000|2023-05-17 13:55:00|89.83|88.23|89.83|88.23|90.01|88.41|89.83|88.23|149
1684332000000|2023-05-17 14:00:00|89.84|88.24|89.75|88.15|89.89|88.29|89.64|88.04|203
1684332300000|2023-05-17 14:05:00|89.76|88.16|89.74|88.14|89.86|88.26|89.68|88.08|167
1684332600000|2023-05-17 14:10:00|89.77|88.17|89.83|88.23|89.87|88.27|89.76|88.16|193
1684332900000|2023-05-17 14:15:00|89.82|88.22|89.96|88.36|89.99|88.39|89.82|88.22|116
1684333200000|2023-05-17 14:20:00|89.95|88.35|89.97|88.37|89.99|88.39|89.88|88.28|129
1684333500000|2023-05-17 14:25:00|89.96|88.36|89.78|88.18|90|88.4|89.77|88.17|190
1684333800000|2023-05-17 14:30:00|89.79|88.19|89.6|88|89.81|88.21|89.5|87.9|275
1684334100000|2023-05-17 14:35:00|89.59|87.99|89.58|87.98|89.63|88.03|89.05|87.45|400
1684334400000|2023-05-17 14:40:00|89.6|88|89.56|87.96|89.69|88.09|89.44|87.84|304
1684334700000|2023-05-17 14:45:00|89.55|87.95|89.42|87.82|89.56|87.96|89.26|87.66|314
1684335000000|2023-05-17 14:50:00|89.41|87.81|89.29|87.69|89.51|87.91|89.29|87.69|205
1684335300000|2023-05-17 14:55:00|89.3|87.7|89.39|87.79|89.47|87.87|89.28|87.68|257
1684335600000|2023-05-17 15:00:00|89.4|87.8|89.28|87.68|89.56|87.96|89.27|87.67|252
1684335900000|2023-05-17 15:05:00|89.27|87.67|89.32|87.72|89.37|87.77|89.21|87.61|100
1684336200000|2023-05-17 15:10:00|89.31|87.71|89.35|87.75|89.35|87.75|89.2|87.6|67
1684336500000|2023-05-17 15:15:00|89.36|87.76|89.34|87.74|89.36|87.76|89.31|87.71|43
1684336800000|2023-05-17 15:20:00|89.35|87.75|89.18|87.58|89.37|87.77|89.11|87.51|193
1684337100000|2023-05-17 15:25:00|89.17|87.57|89.31|87.71|89.32|87.72|89.16|87.56|119
1684337400000|2023-05-17 15:30:00|89.35|87.75|89.36|87.76|89.36|87.76|89.21|87.61|166
1684337700000|2023-05-17 15:35:00|89.35|87.75|89.52|87.92|89.53|87.93|89.35|87.75|127
1684338000000|2023-05-17 15:40:00|89.51|87.91|89.41|87.81|89.54|87.94|89.41|87.81|70
1684338300000|2023-05-17 15:45:00|89.42|87.82|89.6|88|89.63|88.03|89.41|87.81|86
1684338600000|2023-05-17 15:50:00|89.61|88.01|89.86|88.26|89.89|88.29|89.6|88|149
1684338900000|2023-05-17 15:55:00|89.89|88.29|89.86|88.26|89.94|88.34|89.78|88.18|124
1684339200000|2023-05-17 16:00:00|89.87|88.27|89.74|88.14|89.87|88.27|89.71|88.11|108
1684339500000|2023-05-17 16:05:00|89.73|88.13|90.08|88.48|90.08|88.48|89.72|88.12|169
1684339800000|2023-05-17 16:10:00|90.07|88.47|89.94|88.34|90.08|88.48|89.84|88.24|101
1684340100000|2023-05-17 16:15:00|89.93|88.33|89.95|88.35|89.97|88.37|89.84|88.24|137
1684340400000|2023-05-17 16:20:00|89.96|88.36|90.14|88.54|90.18|88.58|89.94|88.34|254
1684340700000|2023-05-17 16:25:00|90.11|88.51|89.94|88.34|90.15|88.55|89.93|88.33|120
1684341000000|2023-05-17 16:30:00|89.91|88.31|89.96|88.36|90.04|88.44|89.91|88.31|189
1684341300000|2023-05-17 16:35:00|89.95|88.35|90.2|88.6|90.2|88.6|89.93|88.33|181
1684341600000|2023-05-17 16:40:00|90.21|88.61|90.14|88.54|90.34|88.74|90.04|88.44|200
1684341900000|2023-05-17 16:45:00|90.15|88.55|90.21|88.61|90.23|88.63|90.1|88.5|145
1684342200000|2023-05-17 16:50:00|90.22|88.62|90.3|88.7|90.33|88.73|90.17|88.57|201
1684342500000|2023-05-17 16:55:00|90.31|88.71|90.26|88.66|90.33|88.73|90.15|88.55|136
1684342800000|2023-05-17 17:00:00|90.27|88.67|90.27|88.67|90.34|88.74|90.22|88.62|141
1684343100000|2023-05-17 17:05:00|90.26|88.66|90.16|88.56|90.27|88.67|90.14|88.54|130
1684343400000|2023-05-17 17:10:00|90.15|88.55|90.3|88.7|90.32|88.72|90.13|88.53|142
1684343700000|2023-05-17 17:15:00|90.27|88.67|90.15|88.55|90.28|88.68|90.15|88.55|61
1684344000000|2023-05-17 17:20:00|90.17|88.57|90.26|88.66|90.27|88.67|90.15|88.55|261
1684344300000|2023-05-17 17:25:00|90.24|88.64|90.26|88.66|90.29|88.69|90.24|88.64|132
1684344600000|2023-05-17 17:30:00|90.27|88.67|90.37|88.77|90.38|88.78|90.22|88.62|147
1684344900000|2023-05-17 17:35:00|90.38|88.78|90.28|88.68|90.38|88.78|90.17|88.57|143
1684345200000|2023-05-17 17:40:00|90.25|88.65|90.27|88.67|90.39|88.79|90.25|88.65|219
1684345500000|2023-05-17 17:45:00|90.26|88.66|90.56|88.96|90.62|89.02|90.26|88.66|102
1684345800000|2023-05-17 17:50:00|90.57|88.97|90.76|89.16|90.79|89.19|90.55|88.95|107
1684346100000|2023-05-17 17:55:00|90.77|89.17|90.8|89.2|90.87|89.27|90.66|89.06|252
1684346400000|2023-05-17 18:00:00|90.78|89.18|90.97|89.37|91.05|89.45|90.78|89.18|413
1684346700000|2023-05-17 18:05:00|90.98|89.38|91.03|89.43|91.03|89.43|90.85|89.25|56
1684347000000|2023-05-17 18:10:00|91.02|89.42|90.92|89.32|91.06|89.46|90.9|89.3|108
1684347300000|2023-05-17 18:15:00|90.93|89.33|90.93|89.33|91.05|89.45|90.83|89.23|160
1684347600000|2023-05-17 18:20:00|90.96|89.36|91.05|89.45|91.05|89.45|90.93|89.33|203
1684347900000|2023-05-17 18:25:00|91.07|89.47|90.95|89.35|91.15|89.55|90.94|89.34|154
1684348200000|2023-05-17 18:30:00|90.97|89.37|90.95|89.35|91.08|89.48|90.93|89.33|206
1684348500000|2023-05-17 18:35:00|90.96|89.36|90.96|89.36|91.12|89.52|90.94|89.34|237
1684348800000|2023-05-17 18:40:00|90.95|89.35|90.97|89.37|91.06|89.46|90.86|89.26|188
1684349100000|2023-05-17 18:45:00|90.96|89.36|91.02|89.42|91.04|89.44|90.91|89.31|161
1684349400000|2023-05-17 18:50:00|91.03|89.43|90.91|89.31|91.1|89.5|90.87|89.27|151
1684349700000|2023-05-17 18:55:00|90.92|89.32|90.93|89.33|91|89.4|90.9|89.3|131
1684350000000|2023-05-17 19:00:00|90.94|89.34|91.16|89.56|91.2|89.6|90.94|89.34|115
1684350300000|2023-05-17 19:05:00|91.17|89.57|91.34|89.74|91.36|89.76|91.17|89.57|142
1684350600000|2023-05-17 19:10:00|91.35|89.75|91.46|89.86|91.63|90.03|91.34|89.74|348
1684350900000|2023-05-17 19:15:00|91.47|89.87|91.67|90.07|91.8|90.2|91.47|89.87|373
1684351200000|2023-05-17 19:20:00|91.66|90.06|91.76|90.16|91.79|90.19|91.63|90.03|305
1684351500000|2023-05-17 19:25:00|91.75|90.15|91.68|90.08|91.8|90.2|91.64|90.04|141
1684351800000|2023-05-17 19:30:00|91.66|90.06|91.64|90.04|91.75|90.15|91.58|89.98|227
1684352100000|2023-05-17 19:35:00|91.63|90.03|91.69|90.09|91.75|90.15|91.63|90.03|254
1684352400000|2023-05-17 19:40:00|91.7|90.1|91.63|90.03|91.78|90.18|91.61|90.01|190
1684352700000|2023-05-17 19:45:00|91.62|90.02|91.69|90.09|91.95|90.35|91.62|90.02|190
1684353000000|2023-05-17 19:50:00|91.7|90.1|91.74|90.14|91.8|90.2|91.69|90.09|164
1684353300000|2023-05-17 19:55:00|91.75|90.15|91.63|90.03|91.78|90.18|91.6|90|79
1684353600000|2023-05-17 20:00:00|91.62|90.02|91.79|90.19|91.84|90.24|91.62|90.02|114
1684353900000|2023-05-17 20:05:00|91.8|90.2|91.81|90.21|91.91|90.31|91.79|90.19|102
1684354200000|2023-05-17 20:10:00|91.8|90.2|91.64|90.04|91.8|90.2|91.63|90.03|48
1684354500000|2023-05-17 20:15:00|91.65|90.05|91.63|90.03|91.8|90.2|91.62|90.02|84
1684354800000|2023-05-17 20:20:00|91.62|90.02|91.36|89.76|91.73|90.13|91.27|89.67|294
1684355100000|2023-05-17 20:25:00|91.35|89.75|91.34|89.74|91.44|89.84|91.34|89.74|190
1684355400000|2023-05-17 20:30:00|91.35|89.75|91.27|89.67|91.39|89.79|91.24|89.64|116
1684355700000|2023-05-17 20:35:00|91.28|89.68|91.35|89.75|91.43|89.83|91.26|89.66|153
1684356000000|2023-05-17 20:40:00|91.36|89.76|91.38|89.78|91.48|89.88|91.36|89.76|187
1684356300000|2023-05-17 20:45:00|91.39|89.79|91.35|89.75|91.46|89.86|91.27|89.67|187
1684356600000|2023-05-17 20:50:00|91.34|89.74|91.31|89.71|91.4|89.8|91.28|89.68|134
1684356900000|2023-05-17 20:55:00|91.32|89.72|91.26|89.66|91.36|89.76|91.25|89.65|103
1684357200000|2023-05-17 21:00:00|91.27|89.67|91.12|89.52|91.28|89.68|91.12|89.52|44
1684357500000|2023-05-17 21:05:00|91.11|89.51|91|89.4|91.18|89.58|90.98|89.38|73
1684357800000|2023-05-17 21:10:00|90.99|89.39|91.08|89.48|91.09|89.49|90.99|89.39|36
1684358100000|2023-05-17 21:15:00|91.09|89.49|91.23|89.63|91.23|89.63|91.08|89.48|48
1684358400000|2023-05-17 21:20:00|91.24|89.64|91.37|89.77|91.39|89.79|91.24|89.64|46
1684358700000|2023-05-17 21:25:00|91.36|89.76|91.37|89.77|91.39|89.79|91.34|89.74|28
1684359000000|2023-05-17 21:30:00|91.36|89.76|91.37|89.77|91.38|89.78|91.36|89.76|28
1684359300000|2023-05-17 21:35:00|91.36|89.76|91.38|89.78|91.4|89.8|91.36|89.76|38
1684359600000|2023-05-17 21:40:00|91.39|89.79|91.42|89.82|91.43|89.83|91.37|89.77|19
1684359900000|2023-05-17 21:45:00|91.43|89.83|91.42|89.82|91.44|89.84|91.4|89.8|18
1684360200000|2023-05-17 21:50:00|91.43|89.83|91.44|89.84|91.45|89.85|91.42|89.82|50
1684360500000|2023-05-17 21:55:00|91.43|89.83|91.43|89.83|91.44|89.84|91.42|89.82|33
1684360800000|2023-05-17 22:00:00|91.44|89.84|91.27|89.67|91.48|89.88|91.26|89.66|189
1684361100000|2023-05-17 22:05:00|91.25|89.65|91.23|89.63|91.25|89.65|91.23|89.63|17
1684361400000|2023-05-17 22:10:00|91.24|89.64|91.27|89.67|91.35|89.75|91.23|89.63|54
1684361700000|2023-05-17 22:15:00|91.28|89.68|91.36|89.76|91.37|89.77|91.27|89.67|119
1684362000000|2023-05-17 22:20:00|91.35|89.75|91.27|89.67|91.36|89.76|91.24|89.64|107
1684362300000|2023-05-17 22:25:00|91.28|89.68|91.22|89.62|91.28|89.68|91.22|89.62|102
1684362600000|2023-05-17 22:30:00|91.21|89.61|91.07|89.47|91.21|89.61|91.07|89.47|59
1684362900000|2023-05-17 22:35:00|91.08|89.48|91.18|89.58|91.24|89.64|91.05|89.45|84
1684363200000|2023-05-17 22:40:00|91.17|89.57|91.22|89.62|91.23|89.63|91.17|89.57|79
1684363500000|2023-05-17 22:45:00|91.21|89.61|91.25|89.65|91.26|89.66|91.21|89.61|58
1684363800000|2023-05-17 22:50:00|91.24|89.64|91.32|89.72|91.32|89.72|91.21|89.61|40
1684364100000|2023-05-17 22:55:00|91.33|89.73|91.21|89.61|91.33|89.73|91.13|89.53|85
1684364400000|2023-05-17 23:00:00|91.22|89.62|91.27|89.67|91.31|89.71|91.21|89.61|91
1684364700000|2023-05-17 23:05:00|91.28|89.68|91.27|89.67|91.3|89.7|91.26|89.66|85
1684365000000|2023-05-17 23:10:00|91.28|89.68|91.24|89.64|91.28|89.68|91.19|89.59|59
1684365300000|2023-05-17 23:15:00|91.23|89.63|91.25|89.65|91.27|89.67|91.23|89.63|95
1684365600000|2023-05-17 23:20:00|91.24|89.64|91.3|89.7|91.35|89.75|91.24|89.64|108
1684365900000|2023-05-17 23:25:00|91.31|89.71|91.32|89.72|91.34|89.74|91.26|89.66|108
1684366200000|2023-05-17 23:30:00|91.33|89.73|91.36|89.76|91.4|89.8|91.3|89.7|140
1684366500000|2023-05-17 23:35:00|91.37|89.77|91.27|89.67|91.37|89.77|91.25|89.65|116
1684366800000|2023-05-17 23:40:00|91.25|89.65|91.32|89.72|91.34|89.74|91.24|89.64|64
1684367100000|2023-05-17 23:45:00|91.33|89.73|91.32|89.72|91.33|89.73|91.31|89.71|26
1684367400000|2023-05-17 23:50:00|91.33|89.73|91.33|89.73|91.33|89.73|91.32|89.72|37
1684367700000|2023-05-17 23:55:00|91.32|89.72|91.33|89.73|91.35|89.75|91.32|89.72|46
1684368000000|2023-05-18 00:00:00|91.34|89.74|91.24|89.64|91.44|89.84|91.15|89.55|151
1684368300000|2023-05-18 00:05:00|91.25|89.65|91.08|89.48|91.32|89.72|91.05|89.45|121
1684368600000|2023-05-18 00:10:00|91.07|89.47|91.14|89.54|91.15|89.55|91.04|89.44|55
1684368900000|2023-05-18 00:15:00|91.15|89.55|91.35|89.75|91.42|89.82|91.14|89.54|101
1684369200000|2023-05-18 00:20:00|91.34|89.74|91.09|89.49|91.34|89.74|91.04|89.44|168
1684369500000|2023-05-18 00:25:00|91.1|89.5|91.26|89.66|91.27|89.67|91.09|89.49|132
1684369800000|2023-05-18 00:30:00|91.25|89.65|91.25|89.65|91.28|89.68|91.25|89.65|167
1684370100000|2023-05-18 00:35:00|91.26|89.66|91.18|89.58|91.27|89.67|91.06|89.46|153
1684370400000|2023-05-18 00:40:00|91.17|89.57|91.16|89.56|91.21|89.61|91.14|89.54|180
1684370700000|2023-05-18 00:45:00|91.15|89.55|91.12|89.52|91.19|89.59|90.98|89.38|139
1684371000000|2023-05-18 00:50:00|91.11|89.51|90.97|89.37|91.11|89.51|90.97|89.37|47
1684371300000|2023-05-18 00:55:00|90.98|89.38|91.12|89.52|91.12|89.52|90.96|89.36|106
1684371600000|2023-05-18 01:00:00|91.11|89.51|91.14|89.54|91.18|89.58|91.1|89.5|55
1684371900000|2023-05-18 01:05:00|91.15|89.55|91.24|89.64|91.33|89.73|91.15|89.55|151
1684372200000|2023-05-18 01:10:00|91.25|89.65|91.26|89.66|91.27|89.67|91.18|89.58|118
1684372500000|2023-05-18 01:15:00|91.25|89.65|91.24|89.64|91.28|89.68|91.24|89.64|148
1684372800000|2023-05-18 01:20:00|91.21|89.61|91.26|89.66|91.27|89.67|91.18|89.58|69
1684373100000|2023-05-18 01:25:00|91.27|89.67|91.27|89.67|91.27|89.67|91.25|89.65|15
1684373400000|2023-05-18 01:30:00|91.25|89.65|91.09|89.49|91.27|89.67|91.09|89.49|79
1684373700000|2023-05-18 01:35:00|91.08|89.48|90.99|89.39|91.15|89.55|90.99|89.39|15
1684374000000|2023-05-18 01:40:00|91.01|89.41|90.97|89.37|91.07|89.47|90.85|89.25|173
1684374300000|2023-05-18 01:45:00|90.96|89.36|90.92|89.32|91.03|89.43|90.83|89.23|231
1684374600000|2023-05-18 01:50:00|90.91|89.31|90.86|89.26|90.93|89.33|90.83|89.23|155
1684374900000|2023-05-18 01:55:00|90.85|89.25|90.89|89.29|90.92|89.32|90.84|89.24|162
1684375200000|2023-05-18 02:00:00|90.9|89.3|91.03|89.43|91.04|89.44|90.88|89.28|134
1684375500000|2023-05-18 02:05:00|91.02|89.42|91.05|89.45|91.08|89.48|91.02|89.42|77
1684375800000|2023-05-18 02:10:00|91.06|89.46|91.04|89.44|91.06|89.46|90.97|89.37|93
1684376100000|2023-05-18 02:15:00|91.03|89.43|91.04|89.44|91.04|89.44|90.97|89.37|149
1684376400000|2023-05-18 02:20:00|91.02|89.42|91.04|89.44|91.1|89.5|91.02|89.42|124
1684376700000|2023-05-18 02:25:00|91.06|89.46|91.18|89.58|91.19|89.59|91.04|89.44|77
1684377000000|2023-05-18 02:30:00|91.17|89.57|91.29|89.69|91.3|89.7|91.17|89.57|92
1684377300000|2023-05-18 02:35:00|91.27|89.67|91.41|89.81|91.42|89.82|91.27|89.67|159
1684377600000|2023-05-18 02:40:00|91.42|89.82|91.46|89.86|91.48|89.88|91.38|89.78|211
1684377900000|2023-05-18 02:45:00|91.47|89.87|91.5|89.9|91.63|90.03|91.46|89.86|225
1684378200000|2023-05-18 02:50:00|91.49|89.89|91.49|89.89|91.51|89.91|91.46|89.86|139
1684378500000|2023-05-18 02:55:00|91.5|89.9|91.47|89.87|91.51|89.91|91.47|89.87|67
1684378800000|2023-05-18 03:00:00|91.5|89.9|91.45|89.85|91.5|89.9|91.39|89.79|231
1684379100000|2023-05-18 03:05:00|91.46|89.86|91.37|89.77|91.48|89.88|91.36|89.76|195
1684379400000|2023-05-18 03:10:00|91.38|89.78|91.58|89.98|91.58|89.98|91.37|89.77|104
1684379700000|2023-05-18 03:15:00|91.57|89.97|91.56|89.96|91.61|90.01|91.53|89.93|98
1684380000000|2023-05-18 03:20:00|91.57|89.97|91.48|89.88|91.57|89.97|91.46|89.86|146
1684380300000|2023-05-18 03:25:00|91.46|89.86|91.53|89.93|91.55|89.95|91.46|89.86|87
1684380600000|2023-05-18 03:30:00|91.56|89.96|91.47|89.87|91.59|89.99|91.46|89.86|44
1684380900000|2023-05-18 03:35:00|91.46|89.86|91.5|89.9|91.52|89.92|91.44|89.84|116
1684381200000|2023-05-18 03:40:00|91.49|89.89|91.5|89.9|91.58|89.98|91.46|89.86|140
1684381500000|2023-05-18 03:45:00|91.49|89.89|91.53|89.93|91.57|89.97|91.44|89.84|152
1684381800000|2023-05-18 03:50:00|91.54|89.94|91.46|89.86|91.54|89.94|91.38|89.78|73
1684382100000|2023-05-18 03:55:00|91.45|89.85|91.53|89.93|91.53|89.93|91.45|89.85|113
1684382400000|2023-05-18 04:00:00|91.54|89.94|91.45|89.85|91.57|89.97|91.45|89.85|122
1684382700000|2023-05-18 04:05:00|91.44|89.84|91.36|89.76|91.44|89.84|91.35|89.75|37
1684383000000|2023-05-18 04:10:00|91.37|89.77|91.43|89.83|91.46|89.86|91.37|89.77|38
1684383300000|2023-05-18 04:15:00|91.47|89.87|91.44|89.84|91.48|89.88|91.42|89.82|22
1684383600000|2023-05-18 04:20:00|91.46|89.86|91.44|89.84|91.49|89.89|91.42|89.82|21
1684383900000|2023-05-18 04:25:00|91.43|89.83|91.43|89.83|91.49|89.89|91.36|89.76|51
1684384200000|2023-05-18 04:30:00|91.44|89.84|91.49|89.89|91.5|89.9|91.44|89.84|64
1684384500000|2023-05-18 04:35:00|91.5|89.9|91.54|89.94|91.54|89.94|91.49|89.89|57
1684384800000|2023-05-18 04:40:00|91.55|89.95|91.56|89.96|91.57|89.97|91.53|89.93|129
1684385100000|2023-05-18 04:45:00|91.57|89.97|91.46|89.86|91.67|90.07|91.43|89.83|164
1684385400000|2023-05-18 04:50:00|91.45|89.85|91.57|89.97|91.57|89.97|91.43|89.83|142
1684385700000|2023-05-18 04:55:00|91.56|89.96|91.58|89.98|91.61|90.01|91.55|89.95|117
1684386000000|2023-05-18 05:00:00|91.59|89.99|91.58|89.98|91.61|90.01|91.47|89.87|194
1684386300000|2023-05-18 05:05:00|91.59|89.99|91.64|90.04|91.66|90.06|91.58|89.98|78
1684386600000|2023-05-18 05:10:00|91.65|90.05|91.62|90.02|91.65|90.05|91.59|89.99|120
1684386900000|2023-05-18 05:15:00|91.61|90.01|91.64|90.04|91.65|90.05|91.6|90|74
1684387200000|2023-05-18 05:20:00|91.63|90.03|91.57|89.97|91.65|90.05|91.43|89.83|192
1684387500000|2023-05-18 05:25:00|91.58|89.98|91.55|89.95|91.58|89.98|91.42|89.82|193
1684387800000|2023-05-18 05:30:00|91.54|89.94|91.55|89.95|91.56|89.96|91.54|89.94|65
1684388100000|2023-05-18 05:35:00|91.54|89.94|91.45|89.85|91.55|89.95|91.44|89.84|121
1684388400000|2023-05-18 05:40:00|91.44|89.84|91.47|89.87|91.48|89.88|91.37|89.77|127
1684388700000|2023-05-18 05:45:00|91.48|89.88|91.31|89.71|91.49|89.89|91.3|89.7|230
1684389000000|2023-05-18 05:50:00|91.32|89.72|91.22|89.62|91.32|89.72|91.2|89.6|125
1684389300000|2023-05-18 05:55:00|91.21|89.61|91.34|89.74|91.37|89.77|91.2|89.6|73
1684389600000|2023-05-18 06:00:00|91.33|89.73|91.38|89.78|91.4|89.8|91.33|89.73|91
1684389900000|2023-05-18 06:05:00|91.36|89.76|91.1|89.5|91.37|89.77|91.08|89.48|179
1684390200000|2023-05-18 06:10:00|91.09|89.49|91.03|89.43|91.16|89.56|90.92|89.32|194
1684390500000|2023-05-18 06:15:00|91.04|89.44|91.1|89.5|91.16|89.56|91.04|89.44|154
1684390800000|2023-05-18 06:20:00|91.09|89.49|91|89.4|91.11|89.51|90.92|89.32|155
1684391100000|2023-05-18 06:25:00|91.01|89.41|90.94|89.34|91.02|89.42|90.79|89.19|273
1684391400000|2023-05-18 06:30:00|90.92|89.32|91.09|89.49|91.1|89.5|90.92|89.32|113
1684391700000|2023-05-18 06:35:00|91.1|89.5|91.01|89.41|91.15|89.55|91|89.4|123
1684392000000|2023-05-18 06:40:00|91.02|89.42|91.08|89.48|91.1|89.5|91.01|89.41|53
1684392300000|2023-05-18 06:45:00|91.07|89.47|90.99|89.39|91.08|89.48|90.97|89.37|118
1684392600000|2023-05-18 06:50:00|90.98|89.38|90.98|89.38|91.01|89.41|90.89|89.29|167
1684392900000|2023-05-18 06:55:00|90.99|89.39|90.96|89.36|91.02|89.42|90.96|89.36|154
1684393200000|2023-05-18 07:00:00|90.97|89.37|91.13|89.53|91.14|89.54|90.96|89.36|178
1684393500000|2023-05-18 07:05:00|91.14|89.54|91.18|89.58|91.3|89.7|91.13|89.53|122
1684393800000|2023-05-18 07:10:00|91.17|89.57|91.21|89.61|91.27|89.67|91.15|89.55|156
1684394100000|2023-05-18 07:15:00|91.2|89.6|91.39|89.79|91.39|89.79|91.2|89.6|60
1684394400000|2023-05-18 07:20:00|91.37|89.77|91.21|89.61|91.38|89.78|91.2|89.6|151
1684394700000|2023-05-18 07:25:00|91.22|89.62|91.38|89.78|91.38|89.78|91.21|89.61|175
1684395000000|2023-05-18 07:30:00|91.36|89.76|91.49|89.89|91.5|89.9|91.36|89.76|169
1684395300000|2023-05-18 07:35:00|91.48|89.88|91.48|89.88|91.54|89.94|91.45|89.85|195
1684395600000|2023-05-18 07:40:00|91.49|89.89|91.61|90.01|91.62|90.02|91.44|89.84|180
1684395900000|2023-05-18 07:45:00|91.62|90.02|91.65|90.05|91.66|90.06|91.54|89.94|221
1684396200000|2023-05-18 07:50:00|91.66|90.06|91.68|90.08|91.69|90.09|91.57|89.97|107
1684396500000|2023-05-18 07:55:00|91.69|90.09|91.62|90.02|91.69|90.09|91.59|89.99|67
1684396800000|2023-05-18 08:00:00|91.63|90.03|91.5|89.9|91.68|90.08|91.48|89.88|61
1684397100000|2023-05-18 08:05:00|91.49|89.89|91.63|90.03|91.64|90.04|91.48|89.88|73
1684397400000|2023-05-18 08:10:00|91.64|90.04|91.46|89.86|91.64|90.04|91.44|89.84|151
1684397700000|2023-05-18 08:15:00|91.45|89.85|91.45|89.85|91.57|89.97|91.45|89.85|82
1684398000000|2023-05-18 08:20:00|91.46|89.86|91.46|89.86|91.56|89.96|91.45|89.85|158
1684398300000|2023-05-18 08:25:00|91.47|89.87|91.54|89.94|91.56|89.96|91.45|89.85|155
1684398600000|2023-05-18 08:30:00|91.55|89.95|91.45|89.85|91.6|90|91.44|89.84|94
1684398900000|2023-05-18 08:35:00|91.46|89.86|91.47|89.87|91.48|89.88|91.44|89.84|156
1684399200000|2023-05-18 08:40:00|91.48|89.88|91.44|89.84|91.58|89.98|91.44|89.84|84
1684399500000|2023-05-18 08:45:00|91.43|89.83|91.47|89.87|91.48|89.88|91.43|89.83|90
1684399800000|2023-05-18 08:50:00|91.46|89.86|91.54|89.94|91.56|89.96|91.46|89.86|103
1684400100000|2023-05-18 08:55:00|91.55|89.95|91.48|89.88|91.56|89.96|91.48|89.88|50
1684400400000|2023-05-18 09:00:00|91.49|89.89|91.56|89.96|91.59|89.99|91.47|89.87|136
1684400700000|2023-05-18 09:05:00|91.55|89.95|91.55|89.95|91.57|89.97|91.52|89.92|73
1684401000000|2023-05-18 09:10:00|91.54|89.94|91.44|89.84|91.55|89.95|91.43|89.83|145
1684401300000|2023-05-18 09:15:00|91.45|89.85|91.45|89.85|91.47|89.87|91.43|89.83|95
1684401600000|2023-05-18 09:20:00|91.44|89.84|91.44|89.84|91.54|89.94|91.43|89.83|61
1684401900000|2023-05-18 09:25:00|91.36|89.76|91.43|89.83|91.43|89.83|91.34|89.74|89
1684402200000|2023-05-18 09:30:00|91.46|89.86|91.49|89.89|91.53|89.93|91.45|89.85|60
1684402500000|2023-05-18 09:35:00|91.5|89.9|91.36|89.76|91.58|89.98|91.31|89.71|58
1684402800000|2023-05-18 09:40:00|91.35|89.75|91.38|89.78|91.49|89.89|91.35|89.75|126
1684403100000|2023-05-18 09:45:00|91.39|89.79|91.53|89.93|91.61|90.01|91.37|89.77|124
1684403400000|2023-05-18 09:50:00|91.57|89.97|91.25|89.65|91.59|89.99|91.13|89.53|174
1684403700000|2023-05-18 09:55:00|91.26|89.66|91.25|89.65|91.28|89.68|91.24|89.64|131
1684404000000|2023-05-18 10:00:00|91.27|89.67|91.38|89.78|91.42|89.82|91.25|89.65|173
1684404300000|2023-05-18 10:05:00|91.35|89.75|91.52|89.92|91.52|89.92|91.35|89.75|191
1684404600000|2023-05-18 10:10:00|91.51|89.91|91.52|89.92|91.53|89.93|91.51|89.91|59
1684404900000|2023-05-18 10:15:00|91.53|89.93|91.55|89.95|91.56|89.96|91.51|89.91|69
1684405200000|2023-05-18 10:20:00|91.56|89.96|91.37|89.77|91.57|89.97|91.35|89.75|49
1684405500000|2023-05-18 10:25:00|91.36|89.76|91.4|89.8|91.4|89.8|91.35|89.75|134
1684405800000|2023-05-18 10:30:00|91.39|89.79|91.45|89.85|91.5|89.9|91.37|89.77|50
1684406100000|2023-05-18 10:35:00|91.46|89.86|91.51|89.91|91.52|89.92|91.46|89.86|25
1684406400000|2023-05-18 10:40:00|91.52|89.92|91.56|89.96|91.6|90|91.45|89.85|126
1684406700000|2023-05-18 10:45:00|91.55|89.95|91.59|89.99|91.6|90|91.55|89.95|151
1684407000000|2023-05-18 10:50:00|91.58|89.98|91.57|89.97|91.62|90.02|91.54|89.94|236
1684407300000|2023-05-18 10:55:00|91.56|89.96|91.57|89.97|91.58|89.98|91.54|89.94|209
1684407600000|2023-05-18 11:00:00|91.58|89.98|91.61|90.01|91.62|90.02|91.5|89.9|157
1684407900000|2023-05-18 11:05:00|91.6|90|91.56|89.96|91.64|90.04|91.56|89.96|38
1684408200000|2023-05-18 11:10:00|91.57|89.97|91.59|89.99|91.6|90|91.55|89.95|104
1684408500000|2023-05-18 11:15:00|91.58|89.98|91.53|89.93|91.61|90.01|91.46|89.86|92
1684408800000|2023-05-18 11:20:00|91.52|89.92|91.53|89.93|91.6|90|91.51|89.91|74
1684409100000|2023-05-18 11:25:00|91.54|89.94|91.53|89.93|91.55|89.95|91.5|89.9|24
1684409400000|2023-05-18 11:30:00|91.52|89.92|91.45|89.85|91.53|89.93|91.42|89.82|54
1684409700000|2023-05-18 11:35:00|91.44|89.84|91.37|89.77|91.44|89.84|91.34|89.74|80
1684410000000|2023-05-18 11:40:00|91.36|89.76|91.42|89.82|91.47|89.87|91.36|89.76|103
1684410300000|2023-05-18 11:45:00|91.43|89.83|91.42|89.82|91.49|89.89|91.4|89.8|114
1684410600000|2023-05-18 11:50:00|91.41|89.81|91.44|89.84|91.45|89.85|91.35|89.75|102
1684410900000|2023-05-18 11:55:00|91.45|89.85|91.52|89.92|91.52|89.92|91.43|89.83|57
1684411200000|2023-05-18 12:00:00|91.51|89.91|91.36|89.76|91.51|89.91|91.35|89.75|96
1684411500000|2023-05-18 12:05:00|91.35|89.75|91.28|89.68|91.37|89.77|91.23|89.63|248
1684411800000|2023-05-18 12:10:00|91.3|89.7|91.51|89.91|91.54|89.94|91.28|89.68|41
1684412100000|2023-05-18 12:15:00|91.5|89.9|91.36|89.76|91.52|89.92|91.34|89.74|130
1684412400000|2023-05-18 12:20:00|91.35|89.75|91.34|89.74|91.37|89.77|91.15|89.55|165
1684412700000|2023-05-18 12:25:00|91.32|89.72|91.28|89.68|91.35|89.75|91.25|89.65|170
1684413000000|2023-05-18 12:30:00|91.24|89.64|91.25|89.65|91.33|89.73|91.2|89.6|159
1684413300000|2023-05-18 12:35:00|91.26|89.66|91.04|89.44|91.26|89.66|91.01|89.41|139
1684413600000|2023-05-18 12:40:00|91.03|89.43|91.1|89.5|91.14|89.54|90.99|89.39|230
1684413900000|2023-05-18 12:45:00|91.11|89.51|91.08|89.48|91.21|89.61|91.07|89.47|247
1684414200000|2023-05-18 12:50:00|91.11|89.51|91.13|89.53|91.21|89.61|91.07|89.47|119
1684414500000|2023-05-18 12:55:00|91.12|89.52|90.96|89.36|91.13|89.53|90.96|89.36|78
1684414800000|2023-05-18 13:00:00|90.97|89.37|90.96|89.36|91.05|89.45|90.92|89.32|231
1684415100000|2023-05-18 13:05:00|90.97|89.37|90.99|89.39|91.02|89.42|90.84|89.24|195
1684415400000|2023-05-18 13:10:00|91|89.4|90.9|89.3|91|89.4|90.85|89.25|152
1684415700000|2023-05-18 13:15:00|90.89|89.29|91.02|89.42|91.04|89.44|90.87|89.27|137
1684416000000|2023-05-18 13:20:00|91.01|89.41|91.07|89.47|91.08|89.48|91.01|89.41|66
1684416300000|2023-05-18 13:25:00|91.08|89.48|90.97|89.37|91.08|89.48|90.96|89.36|161
1684416600000|2023-05-18 13:30:00|90.99|89.39|91.05|89.45|91.08|89.48|90.96|89.36|146
1684416900000|2023-05-18 13:35:00|91.06|89.46|91.05|89.45|91.06|89.46|91.03|89.43|28
1684417200000|2023-05-18 13:40:00|91.04|89.44|90.97|89.37|91.08|89.48|90.94|89.34|47
1684417500000|2023-05-18 13:45:00|90.98|89.38|90.94|89.34|90.98|89.38|90.93|89.33|55
1684417800000|2023-05-18 13:50:00|90.93|89.33|90.94|89.34|90.97|89.37|90.93|89.33|48
1684418100000|2023-05-18 13:55:00|90.95|89.35|91|89.4|91.07|89.47|90.95|89.35|75
1684418400000|2023-05-18 14:00:00|91.01|89.41|90.75|89.15|91.01|89.41|90.68|89.08|293
1684418700000|2023-05-18 14:05:00|90.78|89.18|90.88|89.28|90.95|89.35|90.73|89.13|204
1684419000000|2023-05-18 14:10:00|90.87|89.27|90.7|89.1|90.88|89.28|90.66|89.06|129
1684419300000|2023-05-18 14:15:00|90.69|89.09|90.81|89.21|90.92|89.32|90.68|89.08|249
1684419600000|2023-05-18 14:20:00|90.82|89.22|90.86|89.26|90.9|89.3|90.75|89.15|236
1684419900000|2023-05-18 14:25:00|90.87|89.27|90.87|89.27|90.9|89.3|90.82|89.22|100
1684420200000|2023-05-18 14:30:00|90.88|89.28|91.05|89.45|91.06|89.46|90.88|89.28|93
1684420500000|2023-05-18 14:35:00|91.06|89.46|90.93|89.33|91.06|89.46|90.93|89.33|132
1684420800000|2023-05-18 14:40:00|90.94|89.34|90.66|89.06|90.94|89.34|90.65|89.05|181
1684421100000|2023-05-18 14:45:00|90.65|89.05|90.91|89.31|90.91|89.31|90.22|88.62|247
1684421400000|2023-05-18 14:50:00|90.92|89.32|90.81|89.21|90.92|89.32|90.62|89.02|142
1684421700000|2023-05-18 14:55:00|90.8|89.2|90.83|89.23|90.83|89.23|90.77|89.17|80
1684422000000|2023-05-18 15:00:00|90.84|89.24|90.97|89.37|91.04|89.44|90.82|89.22|184
1684422300000|2023-05-18 15:05:00|90.96|89.36|90.78|89.18|90.98|89.38|90.76|89.16|143
1684422600000|2023-05-18 15:10:00|90.77|89.17|90.76|89.16|90.87|89.27|90.75|89.15|200
1684422900000|2023-05-18 15:15:00|90.75|89.15|90.76|89.16|90.84|89.24|90.71|89.11|135
1684423200000|2023-05-18 15:20:00|90.73|89.13|90.47|88.87|90.74|89.14|90.42|88.82|199
1684423500000|2023-05-18 15:25:00|90.46|88.86|90.39|88.79|90.53|88.93|90.31|88.71|303
1684423800000|2023-05-18 15:30:00|90.4|88.8|90.43|88.83|90.48|88.88|90.27|88.67|169
1684424100000|2023-05-18 15:35:00|90.44|88.84|90.48|88.88|90.56|88.96|90.34|88.74|170
1684424400000|2023-05-18 15:40:00|90.47|88.87|90.53|88.93|90.59|88.99|90.42|88.82|111
1684424700000|2023-05-18 15:45:00|90.52|88.92|90.64|89.04|90.66|89.06|90.51|88.91|127
1684425000000|2023-05-18 15:50:00|90.63|89.03|90.62|89.02|90.68|89.08|90.57|88.97|120
1684425300000|2023-05-18 15:55:00|90.61|89.01|90.47|88.87|90.61|89.01|90.38|88.78|212
1684425600000|2023-05-18 16:00:00|90.49|88.89|90.56|88.96|90.62|89.02|90.42|88.82|256
1684425900000|2023-05-18 16:05:00|90.57|88.97|90.45|88.85|90.57|88.97|90.42|88.82|190
1684426200000|2023-05-18 16:10:00|90.46|88.86|90.57|88.97|90.6|89|90.38|88.78|163
1684426500000|2023-05-18 16:15:00|90.56|88.96|90.67|89.07|90.7|89.1|90.5|88.9|166
1684426800000|2023-05-18 16:20:00|90.66|89.06|90.73|89.13|90.74|89.14|90.6|89|123
1684427100000|2023-05-18 16:25:00|90.72|89.12|90.64|89.04|90.73|89.13|90.6|89|103
1684427400000|2023-05-18 16:30:00|90.63|89.03|90.78|89.18|90.78|89.18|90.56|88.96|149
1684427700000|2023-05-18 16:35:00|90.77|89.17|90.78|89.18|90.8|89.2|90.74|89.14|60
1684428000000|2023-05-18 16:40:00|90.77|89.17|90.81|89.21|90.81|89.21|90.75|89.15|117
1684428300000|2023-05-18 16:45:00|90.8|89.2|90.79|89.19|90.81|89.21|90.73|89.13|150
1684428600000|2023-05-18 16:50:00|90.78|89.18|90.78|89.18|90.8|89.2|90.76|89.16|103
1684428900000|2023-05-18 16:55:00|90.76|89.16|90.77|89.17|90.82|89.22|90.73|89.13|183
1684429200000|2023-05-18 17:00:00|90.78|89.18|90.79|89.19|90.9|89.3|90.75|89.15|207
1684429500000|2023-05-18 17:05:00|90.78|89.18|90.73|89.13|90.8|89.2|90.73|89.13|98
1684429800000|2023-05-18 17:10:00|90.75|89.15|90.78|89.18|90.78|89.18|90.73|89.13|84
1684430100000|2023-05-18 17:15:00|90.77|89.17|90.76|89.16|90.83|89.23|90.72|89.12|145
1684430400000|2023-05-18 17:20:00|90.75|89.15|90.79|89.19|90.83|89.23|90.75|89.15|151
1684430700000|2023-05-18 17:25:00|90.78|89.18|90.8|89.2|90.83|89.23|90.66|89.06|197
1684431000000|2023-05-18 17:30:00|90.79|89.19|90.73|89.13|90.8|89.2|90.65|89.05|161
1684431300000|2023-05-18 17:35:00|90.74|89.14|90.23|88.63|90.74|89.14|90.23|88.63|255
1684431600000|2023-05-18 17:40:00|90.26|88.66|89.97|88.37|90.29|88.69|89.69|88.09|473
1684431900000|2023-05-18 17:45:00|89.96|88.36|89.08|87.48|89.96|88.36|89.06|87.46|387
1684432200000|2023-05-18 17:50:00|89.09|87.49|88.84|87.24|89.17|87.57|88.67|87.07|404
1684432500000|2023-05-18 17:55:00|88.83|87.23|88.61|87.01|88.83|87.23|87.99|86.39|488
1684432800000|2023-05-18 18:00:00|88.64|87.04|88.74|87.14|88.78|87.18|88.33|86.73|333
1684433100000|2023-05-18 18:05:00|88.75|87.15|88.55|86.95|88.75|87.15|88.43|86.83|313
1684433400000|2023-05-18 18:10:00|88.54|86.94|88.55|86.95|88.62|87.02|88.36|86.76|241
1684433700000|2023-05-18 18:15:00|88.54|86.94|88.64|87.04|88.65|87.05|88.34|86.74|348
1684434000000|2023-05-18 18:20:00|88.65|87.05|88.81|87.21|88.81|87.21|88.61|87.01|237
1684434300000|2023-05-18 18:25:00|88.82|87.22|88.75|87.15|88.82|87.22|88.64|87.04|291
1684434600000|2023-05-18 18:30:00|88.76|87.16|88.67|87.07|88.77|87.17|88.57|86.97|189
1684434900000|2023-05-18 18:35:00|88.66|87.06|88.85|87.25|88.91|87.31|88.62|87.02|183
1684435200000|2023-05-18 18:40:00|88.84|87.24|88.71|87.11|88.84|87.24|88.61|87.01|179
1684435500000|2023-05-18 18:45:00|88.7|87.1|88.83|87.23|88.84|87.24|88.66|87.06|99
1684435800000|2023-05-18 18:50:00|88.84|87.24|88.78|87.18|88.85|87.25|88.78|87.18|69
1684436100000|2023-05-18 18:55:00|88.79|87.19|88.79|87.19|88.85|87.25|88.76|87.16|57
1684436400000|2023-05-18 19:00:00|88.8|87.2|88.93|87.33|88.93|87.33|88.72|87.12|87
1684436700000|2023-05-18 19:05:00|88.92|87.32|88.9|87.3|88.93|87.33|88.83|87.23|63
1684437000000|2023-05-18 19:10:00|88.91|87.31|88.82|87.22|88.91|87.31|88.79|87.19|68
1684437300000|2023-05-18 19:15:00|88.81|87.21|88.85|87.25|88.9|87.3|88.71|87.11|155
1684437600000|2023-05-18 19:20:00|88.86|87.26|88.72|87.12|88.86|87.26|88.71|87.11|93
1684437900000|2023-05-18 19:25:00|88.71|87.11|88.77|87.17|88.78|87.18|88.7|87.1|63
1684438200000|2023-05-18 19:30:00|88.78|87.18|89.07|87.47|89.07|87.47|88.77|87.17|115
1684438500000|2023-05-18 19:35:00|89.05|87.45|88.95|87.35|89.08|87.48|88.85|87.25|159
1684438800000|2023-05-18 19:40:00|88.94|87.34|89.02|87.42|89.03|87.43|88.9|87.3|95
1684439100000|2023-05-18 19:45:00|89.03|87.43|89.04|87.44|89.1|87.5|88.94|87.34|247
1684439400000|2023-05-18 19:50:00|89.02|87.42|88.96|87.36|89.06|87.46|88.94|87.34|137
1684439700000|2023-05-18 19:55:00|88.95|87.35|88.86|87.26|89|87.4|88.86|87.26|100
1684440000000|2023-05-18 20:00:00|88.85|87.25|89.01|87.41|89.05|87.45|88.85|87.25|127
1684440300000|2023-05-18 20:05:00|89|87.4|88.92|87.32|89.01|87.41|88.92|87.32|148
1684440600000|2023-05-18 20:10:00|88.91|87.31|88.83|87.23|88.91|87.31|88.78|87.18|93
1684440900000|2023-05-18 20:15:00|88.85|87.25|88.85|87.25|88.86|87.26|88.82|87.22|38
1684441200000|2023-05-18 20:20:00|88.84|87.24|88.88|87.28|88.92|87.32|88.79|87.19|90
1684441500000|2023-05-18 20:25:00|88.87|87.27|88.86|87.26|88.88|87.28|88.86|87.26|58
1684441800000|2023-05-18 20:30:00|88.85|87.25|88.92|87.32|89|87.4|88.85|87.25|52
1684442100000|2023-05-18 20:35:00|88.91|87.31|89.07|87.47|89.07|87.47|88.91|87.31|133
1684442400000|2023-05-18 20:40:00|89.05|87.45|89.02|87.42|89.09|87.49|89.02|87.42|179
1684442700000|2023-05-18 20:45:00|89.01|87.41|88.98|87.38|89.01|87.41|88.93|87.33|61
1684443000000|2023-05-18 20:50:00|88.97|87.37|88.95|87.35|88.98|87.38|88.94|87.34|57
1684443300000|2023-05-18 20:55:00|88.96|87.36|88.87|87.27|88.96|87.36|88.86|87.26|18
1684443600000|2023-05-18 21:00:00|88.86|87.26|89.07|87.47|89.08|87.48|88.86|87.26|37
1684443900000|2023-05-18 21:05:00|89.08|87.48|89.01|87.41|89.08|87.48|89.01|87.41|40
1684444200000|2023-05-18 21:10:00|89|87.4|89.02|87.42|89.03|87.43|89|87.4|21
1684444500000|2023-05-18 21:15:00|89.03|87.43|89.12|87.52|89.12|87.52|89.02|87.42|29
1684444800000|2023-05-18 21:20:00|89.13|87.53|89.21|87.61|89.28|87.68|89.12|87.52|42
1684445100000|2023-05-18 21:25:00|89.22|87.62|89.15|87.55|89.28|87.68|89.15|87.55|62
1684445400000|2023-05-18 21:30:00|89.17|87.57|89.26|87.66|89.26|87.66|89.17|87.57|30
1684445700000|2023-05-18 21:35:00|89.28|87.68|89.48|87.88|89.73|88.13|89.28|87.68|116
1684446000000|2023-05-18 21:40:00|89.47|87.87|89.55|87.95|89.61|88.01|89.47|87.87|90
1684446300000|2023-05-18 21:45:00|89.56|87.96|89.57|87.97|89.6|88|89.55|87.95|32
1684446600000|2023-05-18 21:50:00|89.58|87.98|89.46|87.86|89.62|88.02|89.46|87.86|45
1684446900000|2023-05-18 21:55:00|89.47|87.87|89.46|87.86|89.51|87.91|89.46|87.86|40
1684447200000|2023-05-18 22:00:00|89.47|87.87|89.47|87.87|89.51|87.91|89.38|87.78|108
1684447500000|2023-05-18 22:05:00|89.46|87.86|89.54|87.94|89.62|88.02|89.44|87.84|135
1684447800000|2023-05-18 22:10:00|89.56|87.96|89.55|87.95|89.58|87.98|89.53|87.93|102
1684448100000|2023-05-18 22:15:00|89.54|87.94|89.44|87.84|89.56|87.96|89.43|87.83|100
1684448400000|2023-05-18 22:20:00|89.43|87.83|89.25|87.65|89.43|87.83|89.23|87.63|36
1684448700000|2023-05-18 22:25:00|89.24|87.64|89.25|87.65|89.25|87.65|89.14|87.54|64
1684449000000|2023-05-18 22:30:00|89.24|87.64|89.39|87.79|89.4|87.8|89.24|87.64|62
1684449300000|2023-05-18 22:35:00|89.38|87.78|89.4|87.8|89.4|87.8|89.38|87.78|22
1684449600000|2023-05-18 22:40:00|89.38|87.78|89.51|87.91|89.52|87.92|89.36|87.76|85
1684449900000|2023-05-18 22:45:00|89.5|87.9|89.56|87.96|89.57|87.97|89.4|87.8|153
1684450200000|2023-05-18 22:50:00|89.55|87.95|89.58|87.98|89.58|87.98|89.49|87.89|87
1684450500000|2023-05-18 22:55:00|89.55|87.95|89.57|87.97|89.67|88.07|89.55|87.95|146
1684450800000|2023-05-18 23:00:00|89.56|87.96|89.46|87.86|89.57|87.97|89.45|87.85|150
1684451100000|2023-05-18 23:05:00|89.45|87.85|89.44|87.84|89.47|87.87|89.34|87.74|76
1684451400000|2023-05-18 23:10:00|89.45|87.85|89.37|87.77|89.46|87.86|89.34|87.74|55
1684451700000|2023-05-18 23:15:00|89.38|87.78|89.38|87.78|89.41|87.81|89.32|87.72|90
1684452000000|2023-05-18 23:20:00|89.36|87.76|89.27|87.67|89.39|87.79|89.26|87.66|63
1684452300000|2023-05-18 23:25:00|89.29|87.69|89.25|87.65|89.3|87.7|89.23|87.63|80
1684452600000|2023-05-18 23:30:00|89.26|87.66|89.15|87.55|89.26|87.66|89.13|87.53|88
1684452900000|2023-05-18 23:35:00|89.16|87.56|89.23|87.63|89.24|87.64|89.14|87.54|88
1684453200000|2023-05-18 23:40:00|89.22|87.62|89.25|87.65|89.26|87.66|89.21|87.61|102
1684453500000|2023-05-18 23:45:00|89.24|87.64|89.32|87.72|89.35|87.75|89.23|87.63|98
1684453800000|2023-05-18 23:50:00|89.31|87.71|89.18|87.58|89.32|87.72|89.13|87.53|102
1684454100000|2023-05-18 23:55:00|89.19|87.59|89.11|87.51|89.22|87.62|89.11|87.51|142
1684454400000|2023-05-19 00:00:00|89.12|87.52|89.23|87.63|89.24|87.64|89.1|87.5|180
1684454700000|2023-05-19 00:05:00|89.24|87.64|89.27|87.67|89.31|87.71|89.21|87.61|80
1684455000000|2023-05-19 00:10:00|89.26|87.66|89.41|87.81|89.44|87.84|89.26|87.66|84
1684455300000|2023-05-19 00:15:00|89.4|87.8|89.51|87.91|89.54|87.94|89.39|87.79|74
1684455600000|2023-05-19 00:20:00|89.52|87.92|89.51|87.91|89.53|87.93|89.44|87.84|76
1684455900000|2023-05-19 00:25:00|89.5|87.9|89.42|87.82|89.53|87.93|89.4|87.8|53
1684456200000|2023-05-19 00:30:00|89.41|87.81|89.63|88.03|89.72|88.12|89.41|87.81|65
1684456500000|2023-05-19 00:35:00|89.64|88.04|89.52|87.92|89.71|88.11|89.5|87.9|45
1684456800000|2023-05-19 00:40:00|89.51|87.91|89.53|87.93|89.58|87.98|89.47|87.87|115
1684457100000|2023-05-19 00:45:00|89.51|87.91|89.5|87.9|89.51|87.91|89.32|87.72|86
1684457400000|2023-05-19 00:50:00|89.51|87.91|89.64|88.04|89.65|88.05|89.51|87.91|87
1684457700000|2023-05-19 00:55:00|89.65|88.05|89.57|87.97|89.78|88.18|89.55|87.95|110
1684458000000|2023-05-19 01:00:00|89.56|87.96|89.71|88.11|89.72|88.12|89.52|87.92|99
1684458300000|2023-05-19 01:05:00|89.72|88.12|89.61|88.01|89.72|88.12|89.61|88.01|99
1684458600000|2023-05-19 01:10:00|89.6|88|89.64|88.04|89.7|88.1|89.6|88|78
1684458900000|2023-05-19 01:15:00|89.65|88.05|89.55|87.95|89.65|88.05|89.54|87.94|52
1684459200000|2023-05-19 01:20:00|89.56|87.96|89.54|87.94|89.65|88.05|89.53|87.93|43
1684459500000|2023-05-19 01:25:00|89.53|87.93|89.61|88.01|89.63|88.03|89.43|87.83|50
1684459800000|2023-05-19 01:30:00|89.6|88|89.56|87.96|89.73|88.13|89.5|87.9|158
1684460100000|2023-05-19 01:35:00|89.55|87.95|89.56|87.96|89.61|88.01|89.52|87.92|89
1684460400000|2023-05-19 01:40:00|89.55|87.95|89.43|87.83|89.56|87.96|89.41|87.81|77
1684460700000|2023-05-19 01:45:00|89.42|87.82|89.42|87.82|89.48|87.88|89.32|87.72|77
1684461000000|2023-05-19 01:50:00|89.43|87.83|89.45|87.85|89.52|87.92|89.41|87.81|77
1684461300000|2023-05-19 01:55:00|89.44|87.84|89.43|87.83|89.53|87.93|89.42|87.82|66
1684461600000|2023-05-19 02:00:00|89.42|87.82|89.41|87.81|89.44|87.84|89.33|87.73|62
1684461900000|2023-05-19 02:05:00|89.42|87.82|89.55|87.95|89.55|87.95|89.41|87.81|54
1684462200000|2023-05-19 02:10:00|89.61|88.01|89.59|87.99|89.71|88.11|89.53|87.93|109
1684462500000|2023-05-19 02:15:00|89.6|88|89.72|88.12|89.73|88.13|89.57|87.97|89
1684462800000|2023-05-19 02:20:00|89.69|88.09|89.71|88.11|89.74|88.14|89.66|88.06|78
1684463100000|2023-05-19 02:25:00|89.72|88.12|89.78|88.18|89.91|88.31|89.72|88.12|34
1684463400000|2023-05-19 02:30:00|89.79|88.19|89.75|88.15|89.89|88.29|89.74|88.14|149
1684463700000|2023-05-19 02:35:00|89.73|88.13|89.74|88.14|89.85|88.25|89.68|88.08|101
1684464000000|2023-05-19 02:40:00|89.73|88.13|89.76|88.16|89.83|88.23|89.68|88.08|125
1684464300000|2023-05-19 02:45:00|89.75|88.15|89.74|88.14|89.8|88.2|89.72|88.12|61
1684464600000|2023-05-19 02:50:00|89.73|88.13|89.74|88.14|89.76|88.16|89.72|88.12|44
1684464900000|2023-05-19 02:55:00|89.75|88.15|89.86|88.26|89.86|88.26|89.75|88.15|43
1684465200000|2023-05-19 03:00:00|89.87|88.27|89.67|88.07|89.93|88.33|89.67|88.07|80
1684465500000|2023-05-19 03:05:00|89.69|88.09|89.74|88.14|89.78|88.18|89.67|88.07|86
1684465800000|2023-05-19 03:10:00|89.75|88.15|89.83|88.23|89.9|88.3|89.74|88.14|78
1684466100000|2023-05-19 03:15:00|89.84|88.24|89.96|88.36|90|88.4|89.83|88.23|200
1684466400000|2023-05-19 03:20:00|89.95|88.35|89.96|88.36|89.98|88.38|89.88|88.28|157
1684466700000|2023-05-19 03:25:00|89.95|88.35|89.94|88.34|89.99|88.39|89.87|88.27|191
1684467000000|2023-05-19 03:30:00|89.93|88.33|89.9|88.3|89.94|88.34|89.87|88.27|91
1684467300000|2023-05-19 03:35:00|89.91|88.31|89.9|88.3|89.97|88.37|89.88|88.28|128
1684467600000|2023-05-19 03:40:00|89.91|88.31|89.88|88.28|89.99|88.39|89.88|88.28|185
1684467900000|2023-05-19 03:45:00|89.89|88.29|89.92|88.32|89.94|88.34|89.89|88.29|45
1684468200000|2023-05-19 03:50:00|89.87|88.27|89.93|88.33|89.93|88.33|89.83|88.23|129
1684468500000|2023-05-19 03:55:00|89.96|88.36|89.92|88.32|89.98|88.38|89.89|88.29|55
1684468800000|2023-05-19 04:00:00|89.91|88.31|89.94|88.34|89.97|88.37|89.9|88.3|41
1684469100000|2023-05-19 04:05:00|89.93|88.33|89.9|88.3|89.98|88.38|89.89|88.29|36
1684469400000|2023-05-19 04:10:00|89.89|88.29|89.79|88.19|89.89|88.29|89.78|88.18|43
1684469700000|2023-05-19 04:15:00|89.79|88.19|89.71|88.11|89.82|88.22|89.71|88.11|37
1684470000000|2023-05-19 04:20:00|89.72|88.12|89.74|88.14|89.82|88.22|89.72|88.12|89
1684470300000|2023-05-19 04:25:00|89.71|88.11|89.61|88.01|89.71|88.11|89.54|87.94|163
1684470600000|2023-05-19 04:30:00|89.62|88.02|89.66|88.06|89.67|88.07|89.62|88.02|77
1684470900000|2023-05-19 04:35:00|89.65|88.05|89.64|88.04|89.74|88.14|89.63|88.03|112
1684471200000|2023-05-19 04:40:00|89.65|88.05|89.69|88.09|89.73|88.13|89.64|88.04|27
1684471500000|2023-05-19 04:45:00|89.68|88.08|89.63|88.03|89.68|88.08|89.58|87.98|29
1684471800000|2023-05-19 04:50:00|89.62|88.02|89.78|88.18|89.8|88.2|89.6|88|123
1684472100000|2023-05-19 04:55:00|89.76|88.16|89.79|88.19|89.79|88.19|89.75|88.15|116
1684472400000|2023-05-19 05:00:00|89.84|88.24|89.77|88.17|89.9|88.3|89.75|88.15|217
1684472700000|2023-05-19 05:05:00|89.76|88.16|89.72|88.12|89.83|88.23|89.67|88.07|118
1684473000000|2023-05-19 05:10:00|89.71|88.11|89.64|88.04|89.74|88.14|89.64|88.04|43
1684473300000|2023-05-19 05:15:00|89.65|88.05|89.61|88.01|89.68|88.08|89.6|88|72
1684473600000|2023-05-19 05:20:00|89.6|88|89.61|88.01|89.73|88.13|89.6|88|47
1684473900000|2023-05-19 05:25:00|89.63|88.03|89.61|88.01|89.64|88.04|89.54|87.94|61
1684474200000|2023-05-19 05:30:00|89.6|88|89.63|88.03|89.64|88.04|89.54|87.94|59
1684474500000|2023-05-19 05:35:00|89.64|88.04|89.75|88.15|89.75|88.15|89.61|88.01|27
1684474800000|2023-05-19 05:40:00|89.72|88.12|89.69|88.09|89.74|88.14|89.67|88.07|45
1684475100000|2023-05-19 05:45:00|89.68|88.08|89.71|88.11|89.72|88.12|89.66|88.06|173
1684475400000|2023-05-19 05:50:00|89.72|88.12|89.64|88.04|89.73|88.13|89.61|88.01|64
1684475700000|2023-05-19 05:55:00|89.62|88.02|89.65|88.05|89.7|88.1|89.62|88.02|70
1684476000000|2023-05-19 06:00:00|89.66|88.06|89.62|88.02|89.7|88.1|89.53|87.93|213
1684476300000|2023-05-19 06:05:00|89.63|88.03|89.68|88.08|89.74|88.14|89.62|88.02|115
1684476600000|2023-05-19 06:10:00|89.69|88.09|89.61|88.01|89.74|88.14|89.6|88|163
1684476900000|2023-05-19 06:15:00|89.6|88|89.68|88.08|89.71|88.11|89.6|88|111
1684477200000|2023-05-19 06:20:00|89.66|88.06|89.66|88.06|89.71|88.11|89.61|88.01|139
1684477500000|2023-05-19 06:25:00|89.65|88.05|89.58|87.98|89.66|88.06|89.51|87.91|277
1684477800000|2023-05-19 06:30:00|89.57|87.97|89.64|88.04|89.7|88.1|89.56|87.96|158
1684478100000|2023-05-19 06:35:00|89.65|88.05|89.58|87.98|89.65|88.05|89.49|87.89|113
1684478400000|2023-05-19 06:40:00|89.59|87.99|89.61|88.01|89.69|88.09|89.55|87.95|238
1684478700000|2023-05-19 06:45:00|89.62|88.02|89.54|87.94|89.65|88.05|89.54|87.94|93
1684479000000|2023-05-19 06:50:00|89.53|87.93|89.51|87.91|89.66|88.06|89.51|87.91|120
1684479300000|2023-05-19 06:55:00|89.5|87.9|89.51|87.91|89.54|87.94|89.47|87.87|47
1684479600000|2023-05-19 07:00:00|89.5|87.9|89.45|87.85|89.57|87.97|89.44|87.84|83
1684479900000|2023-05-19 07:05:00|89.46|87.86|89.45|87.85|89.47|87.87|89.42|87.82|39
1684480200000|2023-05-19 07:10:00|89.44|87.84|89.53|87.93|89.58|87.98|89.44|87.84|105
1684480500000|2023-05-19 07:15:00|89.54|87.94|89.53|87.93|89.57|87.97|89.52|87.92|29
1684480800000|2023-05-19 07:20:00|89.54|87.94|89.44|87.84|89.54|87.94|89.44|87.84|59
1684481100000|2023-05-19 07:25:00|89.45|87.85|89.25|87.65|89.47|87.87|89.24|87.64|194
1684481400000|2023-05-19 07:30:00|89.24|87.64|89.29|87.69|89.39|87.79|89.24|87.64|208
1684481700000|2023-05-19 07:35:00|89.31|87.71|89.21|87.61|89.32|87.72|89.14|87.54|136
1684482000000|2023-05-19 07:40:00|89.22|87.62|89.26|87.66|89.3|87.7|89.22|87.62|85
1684482300000|2023-05-19 07:45:00|89.25|87.65|89.25|87.65|89.32|87.72|89.24|87.64|57
1684482600000|2023-05-19 07:50:00|89.26|87.66|89.4|87.8|89.41|87.81|89.26|87.66|73
1684482900000|2023-05-19 07:55:00|89.41|87.81|89.35|87.75|89.5|87.9|89.33|87.73|54
1684483200000|2023-05-19 08:00:00|89.36|87.76|89.49|87.89|89.51|87.91|89.36|87.76|53
1684483500000|2023-05-19 08:05:00|89.5|87.9|89.49|87.89|89.51|87.91|89.47|87.87|21
1684483800000|2023-05-19 08:10:00|89.5|87.9|89.5|87.9|89.5|87.9|89.49|87.89|19
1684484100000|2023-05-19 08:15:00|89.51|87.91|89.52|87.92|89.52|87.92|89.5|87.9|14
1684484700000|2023-05-19 08:25:00|89.53|87.93|89.6|88|89.62|88.02|89.53|87.93|30
1684485000000|2023-05-19 08:30:00|89.59|87.99|89.72|88.12|89.73|88.13|89.59|87.99|59
1684485300000|2023-05-19 08:35:00|89.71|88.11|89.73|88.13|89.75|88.15|89.68|88.08|95
1684485600000|2023-05-19 08:40:00|89.74|88.14|89.72|88.12|89.75|88.15|89.69|88.09|84
1684485900000|2023-05-19 08:45:00|89.71|88.11|89.58|87.98|89.75|88.15|89.57|87.97|104
1684486200000|2023-05-19 08:50:00|89.57|87.97|89.58|87.98|89.64|88.04|89.5|87.9|189
1684486500000|2023-05-19 08:55:00|89.59|87.99|89.68|88.08|89.74|88.14|89.59|87.99|122
1684486800000|2023-05-19 09:00:00|89.69|88.09|89.73|88.13|89.76|88.16|89.68|88.08|124
1684487100000|2023-05-19 09:05:00|89.74|88.14|89.75|88.15|89.76|88.16|89.72|88.12|34
1684487400000|2023-05-19 09:10:00|89.76|88.16|89.74|88.14|89.77|88.17|89.73|88.13|47
1684487700000|2023-05-19 09:15:00|89.75|88.15|89.71|88.11|89.77|88.17|89.7|88.1|55
1684488000000|2023-05-19 09:20:00|89.7|88.1|89.62|88.02|89.71|88.11|89.59|87.99|151
1684488300000|2023-05-19 09:25:00|89.61|88.01|89.59|87.99|89.62|88.02|89.59|87.99|111
1684488600000|2023-05-19 09:30:00|89.6|88|89.6|88|89.65|88.05|89.58|87.98|114
1684488900000|2023-05-19 09:35:00|89.61|88.01|89.65|88.05|89.65|88.05|89.59|87.99|59
1684489200000|2023-05-19 09:40:00|89.66|88.06|89.66|88.06|89.67|88.07|89.64|88.04|37
1684489500000|2023-05-19 09:45:00|89.64|88.04|89.61|88.01|89.66|88.06|89.61|88.01|24
1684489800000|2023-05-19 09:50:00|89.6|88|89.5|87.9|89.61|88.01|89.45|87.85|70
1684490100000|2023-05-19 09:55:00|89.51|87.91|89.56|87.96|89.59|87.99|89.49|87.89|43
1684490400000|2023-05-19 10:00:00|89.55|87.95|89.48|87.88|89.57|87.97|89.47|87.87|102
1684490700000|2023-05-19 10:05:00|89.47|87.87|89.44|87.84|89.49|87.89|89.43|87.83|46
1684491000000|2023-05-19 10:10:00|89.43|87.83|89.43|87.83|89.47|87.87|89.43|87.83|41
1684491300000|2023-05-19 10:15:00|89.44|87.84|89.34|87.74|89.48|87.88|89.34|87.74|92
1684491600000|2023-05-19 10:20:00|89.35|87.75|89.37|87.77|89.39|87.79|89.34|87.74|87
1684491900000|2023-05-19 10:25:00|89.38|87.78|89.46|87.86|89.52|87.92|89.36|87.76|216
1684492200000|2023-05-19 10:30:00|89.47|87.87|89.46|87.86|89.53|87.93|89.45|87.85|208
1684492500000|2023-05-19 10:35:00|89.49|87.89|89.46|87.86|89.57|87.97|89.45|87.85|174
1684492800000|2023-05-19 10:40:00|89.47|87.87|89.48|87.88|89.51|87.91|89.46|87.86|141
1684493100000|2023-05-19 10:45:00|89.49|87.89|89.49|87.89|89.57|87.97|89.47|87.87|137
1684493400000|2023-05-19 10:50:00|89.48|87.88|89.34|87.74|89.51|87.91|89.34|87.74|187
1684493700000|2023-05-19 10:55:00|89.36|87.76|89.39|87.79|89.41|87.81|89.33|87.73|151
1684494000000|2023-05-19 11:00:00|89.37|87.77|89.29|87.69|89.51|87.91|89.28|87.68|226
1684494300000|2023-05-19 11:05:00|89.28|87.68|89.25|87.65|89.37|87.77|89.25|87.65|173
1684494600000|2023-05-19 11:10:00|89.27|87.67|89.26|87.66|89.3|87.7|89.25|87.65|173
1684494900000|2023-05-19 11:15:00|89.25|87.65|89.36|87.76|89.39|87.79|89.25|87.65|119
1684495200000|2023-05-19 11:20:00|89.37|87.77|89.39|87.79|89.42|87.82|89.33|87.73|74
1684495500000|2023-05-19 11:25:00|89.4|87.8|89.39|87.79|89.41|87.81|89.33|87.73|105
1684495800000|2023-05-19 11:30:00|89.41|87.81|89.43|87.83|89.47|87.87|89.4|87.8|135
1684496100000|2023-05-19 11:35:00|89.44|87.84|89.3|87.7|89.45|87.85|89.28|87.68|135
1684496400000|2023-05-19 11:40:00|89.31|87.71|89.36|87.76|89.37|87.77|89.3|87.7|81
1684496700000|2023-05-19 11:45:00|89.37|87.77|89.34|87.74|89.38|87.78|89.33|87.73|135
1684497000000|2023-05-19 11:50:00|89.35|87.75|89.49|87.89|89.52|87.92|89.34|87.74|74
1684497300000|2023-05-19 11:55:00|89.5|87.9|89.47|87.87|89.5|87.9|89.43|87.83|129
1684497600000|2023-05-19 12:00:00|89.48|87.88|89.49|87.89|89.57|87.97|89.44|87.84|208
1684497900000|2023-05-19 12:05:00|89.5|87.9|89.55|87.95|89.6|88|89.49|87.89|126
1684498200000|2023-05-19 12:10:00|89.56|87.96|89.75|88.15|89.77|88.17|89.55|87.95|220
1684498500000|2023-05-19 12:15:00|89.76|88.16|89.63|88.03|89.82|88.22|89.6|88|228
1684498800000|2023-05-19 12:20:00|89.64|88.04|89.56|87.96|89.72|88.12|89.56|87.96|261
1684499100000|2023-05-19 12:25:00|89.57|87.97|89.54|87.94|89.64|88.04|89.52|87.92|192
1684499400000|2023-05-19 12:30:00|89.55|87.95|89.63|88.03|89.63|88.03|89.5|87.9|120
1684499700000|2023-05-19 12:35:00|89.61|88.01|89.6|88|89.65|88.05|89.57|87.97|42
1684500000000|2023-05-19 12:40:00|89.61|88.01|89.71|88.11|89.75|88.15|89.6|88|133
1684500300000|2023-05-19 12:45:00|89.72|88.12|89.67|88.07|89.75|88.15|89.65|88.05|95
1684500600000|2023-05-19 12:50:00|89.65|88.05|89.65|88.05|89.69|88.09|89.55|87.95|214
1684500900000|2023-05-19 12:55:00|89.67|88.07|89.7|88.1|89.71|88.11|89.65|88.05|253
1684501200000|2023-05-19 13:00:00|89.67|88.07|89.7|88.1|89.77|88.17|89.67|88.07|151
1684501500000|2023-05-19 13:05:00|89.67|88.07|89.72|88.12|89.73|88.13|89.66|88.06|262
1684501800000|2023-05-19 13:10:00|89.69|88.09|89.73|88.13|89.76|88.16|89.69|88.09|62
1684502100000|2023-05-19 13:15:00|89.74|88.14|89.58|87.98|89.75|88.15|89.53|87.93|125
1684502400000|2023-05-19 13:20:00|89.57|87.97|89.65|88.05|89.77|88.17|89.57|87.97|191
1684502700000|2023-05-19 13:25:00|89.64|88.04|89.61|88.01|89.72|88.12|89.55|87.95|138
1684503000000|2023-05-19 13:30:00|89.63|88.03|89.65|88.05|89.68|88.08|89.53|87.93|251
1684503300000|2023-05-19 13:35:00|89.66|88.06|89.65|88.05|89.7|88.1|89.65|88.05|137
1684503600000|2023-05-19 13:40:00|89.66|88.06|89.65|88.05|89.69|88.09|89.63|88.03|133
1684503900000|2023-05-19 13:45:00|89.68|88.08|89.59|87.99|89.68|88.08|89.58|87.98|196
1684504200000|2023-05-19 13:50:00|89.58|87.98|89.49|87.89|89.65|88.05|89.47|87.87|254
1684504500000|2023-05-19 13:55:00|89.48|87.88|89.42|87.82|89.51|87.91|89.42|87.82|197
1684504800000|2023-05-19 14:00:00|89.43|87.83|89.19|87.59|89.44|87.84|89.06|87.46|224
1684505100000|2023-05-19 14:05:00|89.21|87.61|89.16|87.56|89.29|87.69|89.12|87.52|220
1684505400000|2023-05-19 14:10:00|89.17|87.57|89.2|87.6|89.25|87.65|89.1|87.5|178
1684505700000|2023-05-19 14:15:00|89.21|87.61|89.24|87.64|89.32|87.72|89.21|87.61|161
1684506000000|2023-05-19 14:20:00|89.25|87.65|89.16|87.56|89.33|87.73|89.13|87.53|161
1684506300000|2023-05-19 14:25:00|89.18|87.58|89.22|87.62|89.23|87.63|89.15|87.55|123
1684506600000|2023-05-19 14:30:00|89.23|87.63|89.27|87.67|89.34|87.74|89.21|87.61|180
1684506900000|2023-05-19 14:35:00|89.3|87.7|89.25|87.65|89.3|87.7|89.17|87.57|233
1684507200000|2023-05-19 14:40:00|89.27|87.67|89.25|87.65|89.28|87.68|89.24|87.64|116
1684507500000|2023-05-19 14:45:00|89.27|87.67|89.17|87.57|89.36|87.76|89.15|87.55|185
1684507800000|2023-05-19 14:50:00|89.18|87.58|89.22|87.62|89.41|87.81|89.17|87.57|236
1684508100000|2023-05-19 14:55:00|89.24|87.64|89.25|87.65|89.26|87.66|89.21|87.61|61
1684508400000|2023-05-19 15:00:00|89.24|87.64|89.33|87.73|89.37|87.77|89.17|87.57|151
1684508700000|2023-05-19 15:05:00|89.34|87.74|89.06|87.46|89.34|87.74|88.97|87.37|258
1684509000000|2023-05-19 15:10:00|89.07|87.47|89.34|87.74|89.38|87.78|89.03|87.43|369
1684509300000|2023-05-19 15:15:00|89.33|87.73|89.61|88.01|89.66|88.06|89.33|87.73|421
1684509600000|2023-05-19 15:20:00|89.64|88.04|89.74|88.14|89.92|88.32|89.64|88.04|336
1684509900000|2023-05-19 15:25:00|89.73|88.13|89.22|87.62|89.88|88.28|89.2|87.6|350
1684510200000|2023-05-19 15:30:00|89.23|87.63|88.93|87.33|89.51|87.91|88.72|87.12|461
1684510500000|2023-05-19 15:35:00|88.91|87.31|89.06|87.46|89.18|87.58|88.91|87.31|204
1684510800000|2023-05-19 15:40:00|89.05|87.45|89.44|87.84|89.47|87.87|89.03|87.43|368
1684511100000|2023-05-19 15:45:00|89.42|87.82|89.26|87.66|89.57|87.97|89.2|87.6|373
1684511400000|2023-05-19 15:50:00|89.25|87.65|89.35|87.75|89.41|87.81|89.04|87.44|447
1684511700000|2023-05-19 15:55:00|89.33|87.73|89.12|87.52|89.45|87.85|89.12|87.52|290
1684512000000|2023-05-19 16:00:00|89.13|87.53|89.24|87.64|89.26|87.66|89.03|87.43|263
1684512300000|2023-05-19 16:05:00|89.27|87.67|89.34|87.74|89.35|87.75|89.14|87.54|279
1684512600000|2023-05-19 16:10:00|89.32|87.72|89.05|87.45|89.35|87.75|89.05|87.45|151
1684512900000|2023-05-19 16:15:00|89.06|87.46|89.19|87.59|89.28|87.68|89.06|87.46|263
1684513200000|2023-05-19 16:20:00|89.2|87.6|89.25|87.65|89.27|87.67|89.14|87.54|80
1684513500000|2023-05-19 16:25:00|89.26|87.66|89.02|87.42|89.26|87.66|89.02|87.42|134
1684513800000|2023-05-19 16:30:00|89|87.4|88.72|87.12|89.04|87.44|88.72|87.12|238
1684514100000|2023-05-19 16:35:00|88.74|87.14|88.92|87.32|88.97|87.37|88.73|87.13|277
1684514400000|2023-05-19 16:40:00|88.93|87.33|89.05|87.45|89.08|87.48|88.92|87.32|197
1684514700000|2023-05-19 16:45:00|89.03|87.43|88.92|87.32|89.06|87.46|88.92|87.32|120
1684515000000|2023-05-19 16:50:00|88.94|87.34|88.93|87.33|88.99|87.39|88.91|87.31|90
1684515300000|2023-05-19 16:55:00|88.95|87.35|88.74|87.14|88.97|87.37|88.73|87.13|145
1684515600000|2023-05-19 17:00:00|88.76|87.16|88.81|87.21|88.82|87.22|88.62|87.02|84
1684515900000|2023-05-19 17:05:00|88.8|87.2|88.58|86.98|88.8|87.2|88.53|86.93|59
1684516200000|2023-05-19 17:10:00|88.57|86.97|88.66|87.06|88.67|87.07|88.5|86.9|203
1684516500000|2023-05-19 17:15:00|88.67|87.07|88.77|87.17|88.77|87.17|88.64|87.04|120
1684516800000|2023-05-19 17:20:00|88.8|87.2|89.04|87.44|89.06|87.46|88.8|87.2|159
1684517100000|2023-05-19 17:25:00|89.05|87.45|89.06|87.46|89.11|87.51|89.04|87.44|112
1684517400000|2023-05-19 17:30:00|89.05|87.45|89.05|87.45|89.07|87.47|88.99|87.39|44
1684517700000|2023-05-19 17:35:00|89.07|87.47|88.82|87.22|89.07|87.47|88.71|87.11|224
1684518000000|2023-05-19 17:40:00|88.83|87.23|88.81|87.21|88.89|87.29|88.72|87.12|192
1684518300000|2023-05-19 17:45:00|88.8|87.2|88.84|87.24|88.94|87.34|88.79|87.19|228
1684518600000|2023-05-19 17:50:00|88.86|87.26|88.77|87.17|88.86|87.26|88.74|87.14|157
1684518900000|2023-05-19 17:55:00|88.76|87.16|88.74|87.14|88.92|87.32|88.74|87.14|198
1684519200000|2023-05-19 18:00:00|88.76|87.16|88.94|87.34|88.96|87.36|88.74|87.14|167
1684519500000|2023-05-19 18:05:00|88.95|87.35|89.02|87.42|89.06|87.46|88.92|87.32|164
1684519800000|2023-05-19 18:10:00|89.03|87.43|89|87.4|89.06|87.46|89|87.4|101
1684520100000|2023-05-19 18:15:00|88.99|87.39|88.92|87.32|88.99|87.39|88.82|87.22|124
1684520400000|2023-05-19 18:20:00|88.93|87.33|88.91|87.31|88.95|87.35|88.85|87.25|135
1684520700000|2023-05-19 18:25:00|88.92|87.32|88.73|87.13|88.92|87.32|88.71|87.11|138
1684521000000|2023-05-19 18:30:00|88.72|87.12|88.73|87.13|88.76|87.16|88.68|87.08|127
1684521300000|2023-05-19 18:35:00|88.72|87.12|88.83|87.23|88.83|87.23|88.7|87.1|73
1684521600000|2023-05-19 18:40:00|88.81|87.21|88.72|87.12|88.83|87.23|88.71|87.11|98
1684521900000|2023-05-19 18:45:00|88.71|87.11|88.71|87.11|88.77|87.17|88.7|87.1|60
1684522200000|2023-05-19 18:50:00|88.7|87.1|88.81|87.21|88.86|87.26|88.7|87.1|138
1684522500000|2023-05-19 18:55:00|88.82|87.22|88.85|87.25|88.87|87.27|88.81|87.21|163
1684522800000|2023-05-19 19:00:00|88.84|87.24|88.74|87.14|88.84|87.24|88.73|87.13|90
1684523100000|2023-05-19 19:05:00|88.73|87.13|88.8|87.2|88.8|87.2|88.63|87.03|77
1684523400000|2023-05-19 19:10:00|88.79|87.19|88.67|87.07|88.79|87.19|88.65|87.05|92
1684523700000|2023-05-19 19:15:00|88.66|87.06|88.62|87.02|88.67|87.07|88.6|87|95
1684524000000|2023-05-19 19:20:00|88.63|87.03|88.65|87.05|88.66|87.06|88.6|87|71
1684524300000|2023-05-19 19:25:00|88.64|87.04|88.55|86.95|88.64|87.04|88.35|86.75|169
1684524600000|2023-05-19 19:30:00|88.56|86.96|88.57|86.97|88.63|87.03|88.5|86.9|31
1684524900000|2023-05-19 19:35:00|88.56|86.96|88.49|86.89|88.57|86.97|88.46|86.86|55
1684525200000|2023-05-19 19:40:00|88.47|86.87|88.6|87|88.64|87.04|88.47|86.87|96
1684525500000|2023-05-19 19:45:00|88.59|86.99|88.68|87.08|88.7|87.1|88.58|86.98|52
1684525800000|2023-05-19 19:50:00|88.67|87.07|88.67|87.07|88.71|87.11|88.61|87.01|140
1684526100000|2023-05-19 19:55:00|88.68|87.08|88.71|87.11|88.78|87.18|88.66|87.06|134
1684526400000|2023-05-19 20:00:00|88.7|87.1|88.71|87.11|88.72|87.12|88.66|87.06|78
1684526700000|2023-05-19 20:05:00|88.72|87.12|88.72|87.12|88.74|87.14|88.72|87.12|52
1684527000000|2023-05-19 20:10:00|88.73|87.13|88.78|87.18|88.8|87.2|88.72|87.12|75
1684527300000|2023-05-19 20:15:00|88.77|87.17|88.76|87.16|88.78|87.18|88.72|87.12|85
1684527600000|2023-05-19 20:20:00|88.75|87.15|88.74|87.14|88.76|87.16|88.73|87.13|76
1684527900000|2023-05-19 20:25:00|88.75|87.15|88.69|87.09|88.81|87.21|88.69|87.09|101
1684528200000|2023-05-19 20:30:00|88.7|87.1|88.74|87.14|88.75|87.15|88.69|87.09|26
1684528500000|2023-05-19 20:35:00|88.75|87.15|88.62|87.02|88.76|87.16|88.62|87.02|49
1684528800000|2023-05-19 20:40:00|88.63|87.03|88.75|87.15|88.76|87.16|88.59|86.99|57
1684529100000|2023-05-19 20:45:00|88.74|87.14|88.8|87.2|88.82|87.22|88.73|87.13|21
1684529400000|2023-05-19 20:50:00|88.79|87.19|88.74|87.14|88.8|87.2|88.73|87.13|36
1684529700000|2023-05-19 20:55:00|88.78|87.18|88.71|87.11|88.8|87.2|88.71|87.11|10
1684566000000|2023-05-20 07:00:00|88.65|87.05|88.66|87.06|88.67|87.07|88.64|87.04|16
1684566300000|2023-05-20 07:05:00|88.67|87.07|88.66|87.06|88.68|87.08|88.66|87.06|8
1684566600000|2023-05-20 07:10:00|88.67|87.07|88.78|87.18|88.78|87.18|88.67|87.07|22
1684566900000|2023-05-20 07:15:00|88.77|87.17|88.76|87.16|88.77|87.17|88.75|87.15|12
1684567200000|2023-05-20 07:20:00|88.77|87.17|88.79|87.19|88.8|87.2|88.74|87.14|17
1684567500000|2023-05-20 07:25:00|88.77|87.17|88.86|87.26|88.86|87.26|88.77|87.17|12
1684567800000|2023-05-20 07:30:00|88.85|87.25|88.86|87.26|88.89|87.29|88.85|87.25|25
1684568100000|2023-05-20 07:35:00|88.87|87.27|88.86|87.26|88.88|87.28|88.85|87.25|18
1684568400000|2023-05-20 07:40:00|88.85|87.25|88.84|87.24|88.91|87.31|88.84|87.24|11
1684568700000|2023-05-20 07:45:00|88.83|87.23|88.79|87.19|88.83|87.23|88.79|87.19|34
1684569000000|2023-05-20 07:50:00|88.8|87.2|88.79|87.19|88.8|87.2|88.74|87.14|14
1684569300000|2023-05-20 07:55:00|88.76|87.16|88.74|87.14|88.76|87.16|88.73|87.13|16
1684569600000|2023-05-20 08:00:00|88.75|87.15|88.76|87.16|88.77|87.17|88.75|87.15|14
1684569900000|2023-05-20 08:05:00|88.77|87.17|88.77|87.17|88.78|87.18|88.76|87.16|17
1684570200000|2023-05-20 08:10:00|88.76|87.16|88.78|87.18|88.79|87.19|88.76|87.16|51
1684570500000|2023-05-20 08:15:00|88.77|87.17|88.85|87.25|88.85|87.25|88.77|87.17|37
1684570800000|2023-05-20 08:20:00|88.84|87.24|88.84|87.24|88.85|87.25|88.83|87.23|7
1684571100000|2023-05-20 08:25:00|88.85|87.25|88.84|87.24|88.85|87.25|88.84|87.24|8
1684571400000|2023-05-20 08:30:00|88.85|87.25|88.84|87.24|88.85|87.25|88.83|87.23|24
1684571700000|2023-05-20 08:35:00|88.83|87.23|88.95|87.35|88.96|87.36|88.83|87.23|49
1684572000000|2023-05-20 08:40:00|88.96|87.36|88.95|87.35|88.96|87.36|88.93|87.33|40
1684572300000|2023-05-20 08:45:00|88.94|87.34|88.99|87.39|89.01|87.41|88.94|87.34|10
1684572600000|2023-05-20 08:50:00|89.01|87.41|88.99|87.39|89.01|87.41|88.88|87.28|28
1684572900000|2023-05-20 08:55:00|88.98|87.38|88.94|87.34|88.99|87.39|88.86|87.26|29
1684573200000|2023-05-20 09:00:00|88.93|87.33|88.86|87.26|88.94|87.34|88.84|87.24|14
1684573500000|2023-05-20 09:05:00|88.87|87.27|88.91|87.31|88.92|87.32|88.86|87.26|38
1684573800000|2023-05-20 09:10:00|88.92|87.32|88.95|87.35|88.95|87.35|88.87|87.27|39
1684574100000|2023-05-20 09:15:00|88.94|87.34|88.98|87.38|89.04|87.44|88.94|87.34|53
1684574400000|2023-05-20 09:20:00|88.94|87.34|88.94|87.34|88.95|87.35|88.93|87.33|11
1684574700000|2023-05-20 09:25:00|88.95|87.35|88.95|87.35|88.96|87.36|88.95|87.35|7
1684575000000|2023-05-20 09:30:00|88.96|87.36|88.98|87.38|88.98|87.38|88.94|87.34|27
1684575300000|2023-05-20 09:35:00|88.97|87.37|88.95|87.35|88.97|87.37|88.94|87.34|27
1684575600000|2023-05-20 09:40:00|88.96|87.36|88.96|87.36|88.97|87.37|88.95|87.35|21
1684575900000|2023-05-20 09:45:00|88.95|87.35|88.86|87.26|88.96|87.36|88.74|87.14|45
1684576200000|2023-05-20 09:50:00|88.85|87.25|88.87|87.27|88.88|87.28|88.85|87.25|11
1684576500000|2023-05-20 09:55:00|88.88|87.28|88.87|87.27|88.88|87.28|88.86|87.26|36
1684576800000|2023-05-20 10:00:00|88.88|87.28|88.92|87.32|88.97|87.37|88.88|87.28|40
1684577100000|2023-05-20 10:05:00|88.89|87.29|88.77|87.17|88.89|87.29|88.76|87.16|29
1684577400000|2023-05-20 10:10:00|88.81|87.21|88.85|87.25|88.85|87.25|88.81|87.21|17
1684577700000|2023-05-20 10:15:00|88.84|87.24|88.85|87.25|88.86|87.26|88.84|87.24|16
1684578000000|2023-05-20 10:20:00|88.86|87.26|88.85|87.25|88.86|87.26|88.84|87.24|46
1684578300000|2023-05-20 10:25:00|88.86|87.26|88.94|87.34|88.94|87.34|88.85|87.25|17
1684578600000|2023-05-20 10:30:00|88.95|87.35|88.95|87.35|88.95|87.35|88.94|87.34|7
1684578900000|2023-05-20 10:35:00|88.94|87.34|88.94|87.34|88.95|87.35|88.93|87.33|27
1684579200000|2023-05-20 10:40:00|88.93|87.33|88.93|87.33|88.94|87.34|88.92|87.32|34
1684579500000|2023-05-20 10:45:00|88.92|87.32|88.93|87.33|88.94|87.34|88.92|87.32|28
1684579800000|2023-05-20 10:50:00|88.94|87.34|88.93|87.33|88.94|87.34|88.92|87.32|12
1684580100000|2023-05-20 10:55:00|88.92|87.32|88.93|87.33|88.93|87.33|88.91|87.31|10
1684580400000|2023-05-20 11:00:00|88.92|87.32|88.93|87.33|88.93|87.33|88.92|87.32|6
1684580700000|2023-05-20 11:05:00|88.94|87.34|88.85|87.25|88.94|87.34|88.84|87.24|17
1684581000000|2023-05-20 11:10:00|88.84|87.24|88.85|87.25|88.85|87.25|88.84|87.24|24
1684581300000|2023-05-20 11:15:00|88.83|87.23|88.93|87.33|88.94|87.34|88.83|87.23|26
1684581600000|2023-05-20 11:20:00|88.94|87.34|89|87.4|89.03|87.43|88.94|87.34|23
1684581900000|2023-05-20 11:25:00|89.01|87.41|88.87|87.27|89.01|87.41|88.86|87.26|21
1684582200000|2023-05-20 11:30:00|88.86|87.26|88.84|87.24|88.87|87.27|88.83|87.23|7
1684582500000|2023-05-20 11:35:00|88.83|87.23|88.85|87.25|88.86|87.26|88.77|87.17|14
1684582800000|2023-05-20 11:40:00|88.86|87.26|88.82|87.22|88.86|87.26|88.79|87.19|23
1684583100000|2023-05-20 11:45:00|88.81|87.21|88.87|87.27|88.89|87.29|88.81|87.21|21
1684583400000|2023-05-20 11:50:00|88.86|87.26|88.84|87.24|88.87|87.27|88.8|87.2|8
1684583700000|2023-05-20 11:55:00|88.83|87.23|88.84|87.24|88.87|87.27|88.83|87.23|11
1684584000000|2023-05-20 12:00:00|88.85|87.25|88.79|87.19|88.89|87.29|88.79|87.19|25
1684584300000|2023-05-20 12:05:00|88.81|87.21|88.84|87.24|88.84|87.24|88.81|87.21|12
1684584600000|2023-05-20 12:10:00|88.83|87.23|88.84|87.24|88.85|87.25|88.8|87.2|17
1684584900000|2023-05-20 12:15:00|88.83|87.23|88.83|87.23|88.84|87.24|88.82|87.22|27
1684585200000|2023-05-20 12:20:00|88.84|87.24|88.83|87.23|88.84|87.24|88.83|87.23|4
1684585500000|2023-05-20 12:25:00|88.82|87.22|88.91|87.31|88.91|87.31|88.8|87.2|17
1684585800000|2023-05-20 12:30:00|88.9|87.3|88.87|87.27|88.91|87.31|88.85|87.25|55
1684586100000|2023-05-20 12:35:00|88.86|87.26|88.85|87.25|88.87|87.27|88.84|87.24|5
1684586400000|2023-05-20 12:40:00|88.84|87.24|88.84|87.24|88.86|87.26|88.83|87.23|12
1684586700000|2023-05-20 12:45:00|88.86|87.26|88.93|87.33|88.93|87.33|88.86|87.26|6
1684587000000|2023-05-20 12:50:00|88.92|87.32|88.93|87.33|88.93|87.33|88.92|87.32|12
1684587300000|2023-05-20 12:55:00|88.92|87.32|88.84|87.24|88.93|87.33|88.84|87.24|21
1684587600000|2023-05-20 13:00:00|88.85|87.25|88.85|87.25|88.87|87.27|88.84|87.24|10
1684587900000|2023-05-20 13:05:00|88.86|87.26|88.77|87.17|88.86|87.26|88.75|87.15|19
1684588200000|2023-05-20 13:10:00|88.76|87.16|88.84|87.24|88.87|87.27|88.76|87.16|22
1684588500000|2023-05-20 13:15:00|88.85|87.25|88.77|87.17|88.86|87.26|88.76|87.16|31
1684588800000|2023-05-20 13:20:00|88.76|87.16|88.74|87.14|88.76|87.16|88.73|87.13|9
1684589100000|2023-05-20 13:25:00|88.75|87.15|88.75|87.15|88.85|87.25|88.74|87.14|39
1684589400000|2023-05-20 13:30:00|88.74|87.14|88.86|87.26|88.86|87.26|88.74|87.14|21
1684589700000|2023-05-20 13:35:00|88.85|87.25|88.87|87.27|88.87|87.27|88.84|87.24|22
1684590000000|2023-05-20 13:40:00|88.86|87.26|88.84|87.24|88.87|87.27|88.84|87.24|29
1684590300000|2023-05-20 13:45:00|88.83|87.23|88.84|87.24|88.85|87.25|88.77|87.17|45
1684590600000|2023-05-20 13:50:00|88.85|87.25|88.74|87.14|88.85|87.25|88.73|87.13|41
1684590900000|2023-05-20 13:55:00|88.75|87.15|88.77|87.17|88.78|87.18|88.74|87.14|41
1684591200000|2023-05-20 14:00:00|88.83|87.23|88.93|87.33|88.93|87.33|88.83|87.23|13
1684591800000|2023-05-20 14:10:00|88.92|87.32|88.93|87.33|88.93|87.33|88.92|87.32|2
1684592100000|2023-05-20 14:15:00|88.94|87.34|88.92|87.32|88.94|87.34|88.92|87.32|21
1684592400000|2023-05-20 14:20:00|88.93|87.33|88.93|87.33|88.93|87.33|88.91|87.31|11
1684592700000|2023-05-20 14:25:00|88.94|87.34|88.92|87.32|88.94|87.34|88.92|87.32|11
1684593000000|2023-05-20 14:30:00|88.93|87.33|88.86|87.26|88.93|87.33|88.84|87.24|74
1684593300000|2023-05-20 14:35:00|88.87|87.27|88.85|87.25|88.93|87.33|88.85|87.25|12
1684593600000|2023-05-20 14:40:00|88.86|87.26|88.95|87.35|88.96|87.36|88.85|87.25|21
1684593900000|2023-05-20 14:45:00|88.96|87.36|88.95|87.35|88.96|87.36|88.94|87.34|16
1684594200000|2023-05-20 14:50:00|88.96|87.36|89|87.4|89.01|87.41|88.95|87.35|15
1684594500000|2023-05-20 14:55:00|89.01|87.41|89.02|87.42|89.03|87.43|89.01|87.41|18
1684594800000|2023-05-20 15:00:00|89.03|87.43|88.99|87.39|89.03|87.43|88.98|87.38|21
1684595100000|2023-05-20 15:05:00|88.98|87.38|88.96|87.36|88.98|87.38|88.95|87.35|12
1684595400000|2023-05-20 15:10:00|88.95|87.35|88.88|87.28|88.95|87.35|88.87|87.27|42
1684595700000|2023-05-20 15:15:00|88.89|87.29|88.88|87.28|88.89|87.29|88.85|87.25|22
1684596000000|2023-05-20 15:20:00|88.89|87.29|88.87|87.27|88.9|87.3|88.87|87.27|19
1684596300000|2023-05-20 15:25:00|88.85|87.25|88.93|87.33|88.96|87.36|88.85|87.25|30
1684596600000|2023-05-20 15:30:00|88.94|87.34|88.99|87.39|89.01|87.41|88.92|87.32|23
1684596900000|2023-05-20 15:35:00|89|87.4|89.01|87.41|89.02|87.42|88.92|87.32|17
1684597200000|2023-05-20 15:40:00|88.97|87.37|88.82|87.22|88.97|87.37|88.81|87.21|58
1684597500000|2023-05-20 15:45:00|88.83|87.23|88.85|87.25|88.92|87.32|88.82|87.22|16
1684597800000|2023-05-20 15:50:00|88.86|87.26|88.91|87.31|88.97|87.37|88.86|87.26|23
1684598100000|2023-05-20 15:55:00|88.89|87.29|88.89|87.29|88.91|87.31|88.86|87.26|42
1684598400000|2023-05-20 16:00:00|88.91|87.31|88.9|87.3|89|87.4|88.88|87.28|44
1684598700000|2023-05-20 16:05:00|88.89|87.29|88.9|87.3|88.9|87.3|88.88|87.28|12
1684599000000|2023-05-20 16:10:00|88.89|87.29|88.83|87.23|88.9|87.3|88.83|87.23|10
1684599300000|2023-05-20 16:15:00|88.84|87.24|88.85|87.25|88.85|87.25|88.84|87.24|8
1684599600000|2023-05-20 16:20:00|88.84|87.24|88.86|87.26|88.87|87.27|88.83|87.23|13
1684599900000|2023-05-20 16:25:00|88.87|87.27|88.86|87.26|88.88|87.28|88.86|87.26|4
1684600200000|2023-05-20 16:30:00|88.88|87.28|88.87|87.27|88.96|87.36|88.86|87.26|38
1684600500000|2023-05-20 16:35:00|88.86|87.26|88.86|87.26|88.87|87.27|88.86|87.26|9
1684600800000|2023-05-20 16:40:00|88.87|87.27|88.87|87.27|88.88|87.28|88.86|87.26|9
1684601100000|2023-05-20 16:45:00|88.89|87.29|88.87|87.27|88.9|87.3|88.87|87.27|5
1684601400000|2023-05-20 16:50:00|88.88|87.28|88.87|87.27|88.89|87.29|88.87|87.27|10
1684601700000|2023-05-20 16:55:00|88.88|87.28|88.87|87.27|88.89|87.29|88.87|87.27|8
1684602000000|2023-05-20 17:00:00|88.89|87.29|88.94|87.34|88.95|87.35|88.87|87.27|8
1684602300000|2023-05-20 17:05:00|88.95|87.35|88.91|87.31|88.95|87.35|88.87|87.27|9
1684602600000|2023-05-20 17:10:00|88.9|87.3|88.9|87.3|88.92|87.32|88.9|87.3|5
1684602900000|2023-05-20 17:15:00|88.87|87.27|88.83|87.23|88.87|87.27|88.83|87.23|7
1684603200000|2023-05-20 17:20:00|88.84|87.24|88.84|87.24|88.84|87.24|88.83|87.23|5
1684603500000|2023-05-20 17:25:00|88.83|87.23|88.69|87.09|88.83|87.23|88.68|87.08|20
1684603800000|2023-05-20 17:30:00|88.68|87.08|88.8|87.2|88.8|87.2|88.68|87.08|12
1684604100000|2023-05-20 17:35:00|88.81|87.21|88.85|87.25|88.88|87.28|88.79|87.19|30
1684604400000|2023-05-20 17:40:00|88.86|87.26|89.04|87.44|89.05|87.45|88.85|87.25|57
1684604700000|2023-05-20 17:45:00|89.05|87.45|89.13|87.53|89.23|87.63|89.05|87.45|101
1684605000000|2023-05-20 17:50:00|89.14|87.54|89.15|87.55|89.22|87.62|89.12|87.52|65
1684605300000|2023-05-20 17:55:00|89.14|87.54|89.26|87.66|89.29|87.69|89.14|87.54|58
1684605600000|2023-05-20 18:00:00|89.27|87.67|89.17|87.57|89.3|87.7|89.16|87.56|73
1684605900000|2023-05-20 18:05:00|89.18|87.58|89.18|87.58|89.21|87.61|89.17|87.57|36
1684606200000|2023-05-20 18:10:00|89.19|87.59|89.28|87.68|89.3|87.7|89.17|87.57|46
1684606500000|2023-05-20 18:15:00|89.29|87.69|89.14|87.54|89.29|87.69|89.14|87.54|32
1684606800000|2023-05-20 18:20:00|89.13|87.53|89.08|87.48|89.15|87.55|89.08|87.48|35
1684607100000|2023-05-20 18:25:00|89.1|87.5|89.09|87.49|89.12|87.52|89.08|87.48|39
1684607400000|2023-05-20 18:30:00|89.1|87.5|88.88|87.28|89.1|87.5|88.88|87.28|75
1684607700000|2023-05-20 18:35:00|88.91|87.31|89.14|87.54|89.14|87.54|88.9|87.3|65
1684608000000|2023-05-20 18:40:00|89.15|87.55|89.11|87.51|89.15|87.55|89.11|87.51|73
1684608300000|2023-05-20 18:45:00|89.12|87.52|89.12|87.52|89.13|87.53|89.1|87.5|19
1684608600000|2023-05-20 18:50:00|89.11|87.51|88.93|87.33|89.13|87.53|88.92|87.32|52
1684608900000|2023-05-20 18:55:00|88.94|87.34|88.86|87.26|88.99|87.39|88.86|87.26|86
1684609200000|2023-05-20 19:00:00|88.87|87.27|88.81|87.21|88.88|87.28|88.73|87.13|91
1684609500000|2023-05-20 19:05:00|88.82|87.22|88.76|87.16|88.84|87.24|88.74|87.14|53
1684609800000|2023-05-20 19:10:00|88.75|87.15|88.82|87.22|88.89|87.29|88.74|87.14|65
1684610100000|2023-05-20 19:15:00|88.83|87.23|88.76|87.16|88.9|87.3|88.74|87.14|32
1684610400000|2023-05-20 19:20:00|88.75|87.15|88.93|87.33|88.94|87.34|88.75|87.15|26
1684610700000|2023-05-20 19:25:00|88.92|87.32|88.83|87.23|88.92|87.32|88.82|87.22|26
1684611000000|2023-05-20 19:30:00|88.84|87.24|88.81|87.21|88.89|87.29|88.81|87.21|29
1684611300000|2023-05-20 19:35:00|88.82|87.22|88.83|87.23|88.84|87.24|88.75|87.15|34
1684611600000|2023-05-20 19:40:00|88.82|87.22|88.91|87.31|88.94|87.34|88.82|87.22|20
1684611900000|2023-05-20 19:45:00|88.9|87.3|88.85|87.25|88.9|87.3|88.74|87.14|29
1684612200000|2023-05-20 19:50:00|88.86|87.26|88.91|87.31|88.91|87.31|88.85|87.25|20
1684612500000|2023-05-20 19:55:00|88.96|87.36|88.96|87.36|88.96|87.36|88.95|87.35|15
1684612800000|2023-05-20 20:00:00|88.97|87.37|88.94|87.34|89|87.4|88.93|87.33|28
1684613100000|2023-05-20 20:05:00|88.93|87.33|88.95|87.35|88.96|87.36|88.93|87.33|13
1684613400000|2023-05-20 20:10:00|88.96|87.36|88.85|87.25|88.96|87.36|88.8|87.2|44
1684613700000|2023-05-20 20:15:00|88.84|87.24|88.82|87.22|88.85|87.25|88.81|87.21|33
1684614000000|2023-05-20 20:20:00|88.81|87.21|88.8|87.2|88.84|87.24|88.76|87.16|21
1684614300000|2023-05-20 20:25:00|88.81|87.21|88.69|87.09|88.81|87.21|88.68|87.08|25
1684614600000|2023-05-20 20:30:00|88.68|87.08|88.63|87.03|88.69|87.09|88.62|87.02|44
1684614900000|2023-05-20 20:35:00|88.64|87.04|88.54|86.94|88.64|87.04|88.54|86.94|29
1684615200000|2023-05-20 20:40:00|88.55|86.95|88.54|86.94|88.55|86.95|88.44|86.84|31
1684615500000|2023-05-20 20:45:00|88.52|86.92|88.58|86.98|88.65|87.05|88.51|86.91|24
1684615800000|2023-05-20 20:50:00|88.59|86.99|88.62|87.02|88.67|87.07|88.59|86.99|31
1684616100000|2023-05-20 20:55:00|88.6|87|88.62|87.02|88.63|87.03|88.6|87|16
1684616400000|2023-05-20 21:00:00|88.61|87.01|88.48|86.88|88.61|87.01|88.39|86.79|63
1684616700000|2023-05-20 21:05:00|88.47|86.87|88.49|86.89|88.5|86.9|88.45|86.85|37
1684617000000|2023-05-20 21:10:00|88.5|86.9|88.57|86.97|88.57|86.97|88.5|86.9|10
1684617300000|2023-05-20 21:15:00|88.56|86.96|88.57|86.97|88.57|86.97|88.56|86.96|6
1684617600000|2023-05-20 21:20:00|88.56|86.96|88.58|86.98|88.62|87.02|88.56|86.96|23
1684617900000|2023-05-20 21:25:00|88.59|86.99|88.71|87.11|88.71|87.11|88.58|86.98|16
1684618200000|2023-05-20 21:30:00|88.7|87.1|88.72|87.12|88.72|87.12|88.7|87.1|11
1684618500000|2023-05-20 21:35:00|88.7|87.1|88.7|87.1|88.7|87.1|88.7|87.1|1
1684618800000|2023-05-20 21:40:00|88.73|87.13|88.62|87.02|88.73|87.13|88.62|87.02|8
1684619100000|2023-05-20 21:45:00|88.63|87.03|88.65|87.05|88.65|87.05|88.62|87.02|19
1684619400000|2023-05-20 21:50:00|88.64|87.04|88.66|87.06|88.66|87.06|88.64|87.04|17
1684619700000|2023-05-20 21:55:00|88.67|87.07|88.75|87.15|88.76|87.16|88.65|87.05|12
1684620000000|2023-05-20 22:00:00|88.76|87.16|88.7|87.1|88.76|87.16|88.7|87.1|13
1684620300000|2023-05-20 22:05:00|88.73|87.13|88.45|86.85|88.73|87.13|88.42|86.82|52
1684620600000|2023-05-20 22:10:00|88.46|86.86|88.6|87|88.62|87.02|88.46|86.86|69
1684620900000|2023-05-20 22:15:00|88.59|86.99|88.63|87.03|88.63|87.03|88.54|86.94|16
1684621200000|2023-05-20 22:20:00|88.62|87.02|88.36|86.76|88.66|87.06|88.34|86.74|87
1684621500000|2023-05-20 22:25:00|88.35|86.75|88.34|86.74|88.35|86.75|88.32|86.72|31
1684621800000|2023-05-20 22:30:00|88.33|86.73|88.46|86.86|88.47|86.87|88.33|86.73|35
1684622100000|2023-05-20 22:35:00|88.47|86.87|88.42|86.82|88.47|86.87|88.38|86.78|58
1684622400000|2023-05-20 22:40:00|88.43|86.83|88.4|86.8|88.43|86.83|88.34|86.74|32
1684622700000|2023-05-20 22:45:00|88.41|86.81|88.45|86.85|88.45|86.85|88.4|86.8|31
1684623000000|2023-05-20 22:50:00|88.41|86.81|88.32|86.72|88.41|86.81|88.28|86.68|35
1684623300000|2023-05-20 22:55:00|88.33|86.73|88.35|86.75|88.36|86.76|88.32|86.72|65
1684623600000|2023-05-20 23:00:00|88.36|86.76|88.48|86.88|88.5|86.9|88.29|86.69|58
1684623900000|2023-05-20 23:05:00|88.47|86.87|88.44|86.84|88.47|86.87|88.39|86.79|17
1684624200000|2023-05-20 23:10:00|88.45|86.85|88.34|86.74|88.55|86.95|88.32|86.72|57
1684624500000|2023-05-20 23:15:00|88.35|86.75|88.34|86.74|88.35|86.75|88.33|86.73|54
1684624800000|2023-05-20 23:20:00|88.35|86.75|88.46|86.86|88.47|86.87|88.34|86.74|50
1684625100000|2023-05-20 23:25:00|88.45|86.85|88.44|86.84|88.47|86.87|88.44|86.84|34
1684625400000|2023-05-20 23:30:00|88.46|86.86|88.59|86.99|88.59|86.99|88.46|86.86|35
1684625700000|2023-05-20 23:35:00|88.58|86.98|88.58|86.98|88.68|87.08|88.56|86.96|59
1684626000000|2023-05-20 23:40:00|88.57|86.97|88.58|86.98|88.59|86.99|88.57|86.97|8
1684626300000|2023-05-20 23:45:00|88.59|86.99|88.59|86.99|88.6|87|88.57|86.97|13
1684626600000|2023-05-20 23:50:00|88.58|86.98|88.45|86.85|88.59|86.99|88.44|86.84|35
1684626900000|2023-05-20 23:55:00|88.46|86.86|88.67|87.07|88.69|87.09|88.45|86.85|41
1684627200000|2023-05-21 00:00:00|88.66|87.06|88.45|86.85|88.66|87.06|88.44|86.84|49
1684627500000|2023-05-21 00:05:00|88.46|86.86|88.45|86.85|88.46|86.86|88.44|86.84|20
1684627800000|2023-05-21 00:10:00|88.46|86.86|88.47|86.87|88.47|86.87|88.36|86.76|23
1684628100000|2023-05-21 00:15:00|88.46|86.86|88.45|86.85|88.46|86.86|88.4|86.8|33
1684628400000|2023-05-21 00:20:00|88.46|86.86|88.46|86.86|88.46|86.86|88.44|86.84|15
1684628700000|2023-05-21 00:25:00|88.47|86.87|88.51|86.91|88.56|86.96|88.47|86.87|23
1684629000000|2023-05-21 00:30:00|88.5|86.9|88.54|86.94|88.54|86.94|88.41|86.81|33
1684629300000|2023-05-21 00:35:00|88.58|86.98|88.55|86.95|88.6|87|88.52|86.92|27
1684629600000|2023-05-21 00:40:00|88.59|86.99|88.64|87.04|88.64|87.04|88.58|86.98|20
1684629900000|2023-05-21 00:45:00|88.63|87.03|88.74|87.14|88.75|87.15|88.63|87.03|86
1684630200000|2023-05-21 00:50:00|88.73|87.13|88.7|87.1|88.78|87.18|88.7|87.1|94
1684630500000|2023-05-21 00:55:00|88.71|87.11|88.84|87.24|88.85|87.25|88.7|87.1|43
1684630800000|2023-05-21 01:00:00|88.85|87.25|88.68|87.08|88.9|87.3|88.66|87.06|60
1684631100000|2023-05-21 01:05:00|88.67|87.07|88.68|87.08|88.69|87.09|88.66|87.06|28
1684631400000|2023-05-21 01:10:00|88.67|87.07|88.66|87.06|88.68|87.08|88.65|87.05|24
1684631700000|2023-05-21 01:15:00|88.67|87.07|88.66|87.06|88.68|87.08|88.65|87.05|14
1684632000000|2023-05-21 01:20:00|88.67|87.07|88.56|86.96|88.67|87.07|88.55|86.95|33
1684632300000|2023-05-21 01:25:00|88.57|86.97|88.53|86.93|88.57|86.97|88.52|86.92|22
1684632600000|2023-05-21 01:30:00|88.54|86.94|88.56|86.96|88.57|86.97|88.54|86.94|7
1684632900000|2023-05-21 01:35:00|88.55|86.95|88.48|86.88|88.56|86.96|88.47|86.87|8
1684633200000|2023-05-21 01:40:00|88.47|86.87|88.47|86.87|88.48|86.88|88.46|86.86|19
1684633500000|2023-05-21 01:45:00|88.48|86.88|88.54|86.94|88.54|86.94|88.48|86.88|24
1684633800000|2023-05-21 01:50:00|88.53|86.93|88.5|86.9|88.53|86.93|88.45|86.85|23
1684634100000|2023-05-21 01:55:00|88.51|86.91|88.4|86.8|88.51|86.91|88.39|86.79|47
1684634400000|2023-05-21 02:00:00|88.41|86.81|88.41|86.81|88.44|86.84|88.4|86.8|35
1684634700000|2023-05-21 02:05:00|88.42|86.82|88.46|86.86|88.47|86.87|88.41|86.81|35
1684635000000|2023-05-21 02:10:00|88.45|86.85|88.47|86.87|88.47|86.87|88.45|86.85|11
1684635300000|2023-05-21 02:15:00|88.46|86.86|88.47|86.87|88.48|86.88|88.46|86.86|18
1684635600000|2023-05-21 02:20:00|88.48|86.88|88.47|86.87|88.48|86.88|88.46|86.86|16
1684635900000|2023-05-21 02:25:00|88.46|86.86|88.47|86.87|88.47|86.87|88.46|86.86|14
1684636200000|2023-05-21 02:30:00|88.48|86.88|88.47|86.87|88.49|86.89|88.47|86.87|6
1684636500000|2023-05-21 02:35:00|88.48|86.88|88.47|86.87|88.48|86.88|88.47|86.87|8
1684636800000|2023-05-21 02:40:00|88.49|86.89|88.47|86.87|88.49|86.89|88.47|86.87|2
1684637100000|2023-05-21 02:45:00|88.49|86.89|88.48|86.88|88.49|86.89|88.47|86.87|9
1684637400000|2023-05-21 02:50:00|88.49|86.89|88.48|86.88|88.51|86.91|88.48|86.88|8
1684637700000|2023-05-21 02:55:00|88.49|86.89|88.57|86.97|88.58|86.98|88.48|86.88|8
1684638000000|2023-05-21 03:00:00|88.56|86.96|88.57|86.97|88.57|86.97|88.56|86.96|6
1684638300000|2023-05-21 03:05:00|88.58|86.98|88.57|86.97|88.58|86.98|88.57|86.97|2
1684638600000|2023-05-21 03:10:00|88.56|86.96|88.56|86.96|88.59|86.99|88.56|86.96|14
1684638900000|2023-05-21 03:15:00|88.57|86.97|88.57|86.97|88.57|86.97|88.57|86.97|1
1684639200000|2023-05-21 03:20:00|88.56|86.96|88.57|86.97|88.57|86.97|88.56|86.96|8
1684639500000|2023-05-21 03:25:00|88.56|86.96|88.57|86.97|88.57|86.97|88.55|86.95|18
1684639800000|2023-05-21 03:30:00|88.58|86.98|88.57|86.97|88.58|86.98|88.56|86.96|16
1684640100000|2023-05-21 03:35:00|88.56|86.96|88.56|86.96|88.57|86.97|88.56|86.96|3
1684640400000|2023-05-21 03:40:00|88.57|86.97|88.57|86.97|88.57|86.97|88.57|86.97|1
1684640700000|2023-05-21 03:45:00|88.58|86.98|88.58|86.98|88.58|86.98|88.56|86.96|11
1684641000000|2023-05-21 03:50:00|88.57|86.97|88.64|87.04|88.64|87.04|88.57|86.97|15
1684641300000|2023-05-21 03:55:00|88.63|87.03|88.64|87.04|88.64|87.04|88.63|87.03|2
1684641600000|2023-05-21 04:00:00|88.68|87.08|88.62|87.02|88.68|87.08|88.62|87.02|18
1684641900000|2023-05-21 04:05:00|88.61|87.01|88.58|86.98|88.62|87.02|88.58|86.98|15
1684642200000|2023-05-21 04:10:00|88.57|86.97|88.57|86.97|88.58|86.98|88.57|86.97|11
1684642500000|2023-05-21 04:15:00|88.58|86.98|88.57|86.97|88.58|86.98|88.57|86.97|2
1684642800000|2023-05-21 04:20:00|88.61|87.01|88.68|87.08|88.7|87.1|88.6|87|15
1684643100000|2023-05-21 04:25:00|88.69|87.09|88.74|87.14|88.75|87.15|88.69|87.09|10
1684643400000|2023-05-21 04:30:00|88.75|87.15|88.84|87.24|88.86|87.26|88.75|87.15|18
1684643700000|2023-05-21 04:35:00|88.82|87.22|88.81|87.21|88.82|87.22|88.81|87.21|8
1684644000000|2023-05-21 04:40:00|88.82|87.22|88.83|87.23|88.85|87.25|88.81|87.21|26
1684644300000|2023-05-21 04:45:00|88.84|87.24|88.83|87.23|88.84|87.24|88.83|87.23|6
1684644600000|2023-05-21 04:50:00|88.84|87.24|88.84|87.24|88.85|87.25|88.84|87.24|3
1684644900000|2023-05-21 04:55:00|88.85|87.25|88.83|87.23|88.85|87.25|88.82|87.22|15
1684645200000|2023-05-21 05:00:00|88.82|87.22|88.82|87.22|88.82|87.22|88.81|87.21|7
1684645500000|2023-05-21 05:05:00|88.81|87.21|88.8|87.2|88.81|87.21|88.8|87.2|10
1684645800000|2023-05-21 05:10:00|88.79|87.19|88.68|87.08|88.79|87.19|88.67|87.07|45
1684646100000|2023-05-21 05:15:00|88.69|87.09|88.69|87.09|88.7|87.1|88.68|87.08|21
1684646400000|2023-05-21 05:20:00|88.7|87.1|88.71|87.11|88.73|87.13|88.69|87.09|10
1684646700000|2023-05-21 05:25:00|88.66|87.06|88.74|87.14|88.74|87.14|88.65|87.05|10
1684647000000|2023-05-21 05:30:00|88.75|87.15|88.75|87.15|88.76|87.16|88.74|87.14|9
1684647300000|2023-05-21 05:35:00|88.76|87.16|88.76|87.16|88.77|87.17|88.76|87.16|3
1684647600000|2023-05-21 05:40:00|88.77|87.17|88.76|87.16|88.77|87.17|88.75|87.15|6
1684647900000|2023-05-21 05:45:00|88.77|87.17|88.75|87.15|88.85|87.25|88.74|87.14|29
1684648200000|2023-05-21 05:50:00|88.74|87.14|88.7|87.1|88.75|87.15|88.69|87.09|16
1684648500000|2023-05-21 05:55:00|88.69|87.09|88.69|87.09|88.71|87.11|88.64|87.04|28
1684648800000|2023-05-21 06:00:00|88.64|87.04|88.7|87.1|88.71|87.11|88.64|87.04|12
1684649100000|2023-05-21 06:05:00|88.71|87.11|88.72|87.12|88.74|87.14|88.71|87.11|9
1684649400000|2023-05-21 06:10:00|88.71|87.11|88.75|87.15|88.76|87.16|88.7|87.1|15
1684649700000|2023-05-21 06:15:00|88.72|87.12|88.73|87.13|88.73|87.13|88.64|87.04|20
1684650000000|2023-05-21 06:20:00|88.72|87.12|88.67|87.07|88.73|87.13|88.63|87.03|36
1684650300000|2023-05-21 06:25:00|88.68|87.08|88.7|87.1|88.72|87.12|88.67|87.07|19
1684650600000|2023-05-21 06:30:00|88.69|87.09|88.67|87.07|88.7|87.1|88.67|87.07|21
1684650900000|2023-05-21 06:35:00|88.68|87.08|88.67|87.07|88.69|87.09|88.67|87.07|13
1684651200000|2023-05-21 06:40:00|88.69|87.09|88.61|87.01|88.69|87.09|88.61|87.01|19
1684651500000|2023-05-21 06:45:00|88.65|87.05|88.72|87.12|88.73|87.13|88.65|87.05|24
1684651800000|2023-05-21 06:50:00|88.73|87.13|88.73|87.13|88.73|87.13|88.72|87.12|7
1684652100000|2023-05-21 06:55:00|88.72|87.12|88.72|87.12|88.72|87.12|88.72|87.12|1
1684652400000|2023-05-21 07:00:00|88.74|87.14|88.72|87.12|88.74|87.14|88.71|87.11|13
1684652700000|2023-05-21 07:05:00|88.73|87.13|88.76|87.16|88.77|87.17|88.72|87.12|18
1684653000000|2023-05-21 07:10:00|88.77|87.17|88.74|87.14|88.77|87.17|88.74|87.14|10
1684653300000|2023-05-21 07:15:00|88.75|87.15|88.74|87.14|88.75|87.15|88.72|87.12|9
1684653600000|2023-05-21 07:20:00|88.75|87.15|88.71|87.11|88.75|87.15|88.71|87.11|3
1684653900000|2023-05-21 07:25:00|88.7|87.1|88.74|87.14|88.75|87.15|88.7|87.1|15
1684654200000|2023-05-21 07:30:00|88.75|87.15|88.76|87.16|88.76|87.16|88.74|87.14|12
1684654500000|2023-05-21 07:35:00|88.77|87.17|88.77|87.17|88.78|87.18|88.76|87.16|17
1684654800000|2023-05-21 07:40:00|88.78|87.18|88.76|87.16|88.79|87.19|88.76|87.16|7
1684655100000|2023-05-21 07:45:00|88.77|87.17|88.76|87.16|88.78|87.18|88.76|87.16|16
1684655400000|2023-05-21 07:50:00|88.78|87.18|88.69|87.09|88.78|87.18|88.69|87.09|8
1684656000000|2023-05-21 08:00:00|88.68|87.08|88.69|87.09|88.69|87.09|88.68|87.08|4
1684656300000|2023-05-21 08:05:00|88.67|87.07|88.66|87.06|88.67|87.07|88.64|87.04|8
1684656600000|2023-05-21 08:10:00|88.65|87.05|88.64|87.04|88.66|87.06|88.64|87.04|3
1684656900000|2023-05-21 08:15:00|88.66|87.06|88.65|87.05|88.66|87.06|88.65|87.05|36
1684657200000|2023-05-21 08:20:00|88.66|87.06|88.65|87.05|88.66|87.06|88.65|87.05|20
1684657500000|2023-05-21 08:25:00|88.66|87.06|88.62|87.02|88.66|87.06|88.62|87.02|5
1684657800000|2023-05-21 08:30:00|88.61|87.01|88.63|87.03|88.64|87.04|88.61|87.01|11
1684658100000|2023-05-21 08:35:00|88.62|87.02|88.62|87.02|88.62|87.02|88.61|87.01|3
1684658400000|2023-05-21 08:40:00|88.61|87.01|88.61|87.01|88.62|87.02|88.61|87.01|17
1684658700000|2023-05-21 08:45:00|88.62|87.02|88.58|86.98|88.62|87.02|88.58|86.98|31
1684659000000|2023-05-21 08:50:00|88.61|87.01|88.63|87.03|88.69|87.09|88.6|87|16
1684659300000|2023-05-21 08:55:00|88.62|87.02|88.63|87.03|88.63|87.03|88.62|87.02|4
1684659600000|2023-05-21 09:00:00|88.61|87.01|88.59|86.99|88.61|87.01|88.56|86.96|23
1684659900000|2023-05-21 09:05:00|88.6|87|88.59|86.99|88.61|87.01|88.58|86.98|10
1684660200000|2023-05-21 09:10:00|88.58|86.98|88.57|86.97|88.61|87.01|88.57|86.97|20
1684660500000|2023-05-21 09:15:00|88.58|86.98|88.71|87.11|88.71|87.11|88.57|86.97|33
1684660800000|2023-05-21 09:20:00|88.7|87.1|88.65|87.05|88.72|87.12|88.65|87.05|31
1684661100000|2023-05-21 09:25:00|88.66|87.06|88.58|86.98|88.71|87.11|88.57|86.97|40
1684661400000|2023-05-21 09:30:00|88.59|86.99|88.49|86.89|88.59|86.99|88.48|86.88|37
1684661700000|2023-05-21 09:35:00|88.48|86.88|88.45|86.85|88.5|86.9|88.45|86.85|21
1684662000000|2023-05-21 09:40:00|88.46|86.86|88.53|86.93|88.53|86.93|88.46|86.86|17
1684662300000|2023-05-21 09:45:00|88.55|86.95|88.64|87.04|88.64|87.04|88.55|86.95|14
1684662600000|2023-05-21 09:50:00|88.63|87.03|88.64|87.04|88.64|87.04|88.63|87.03|20
1684662900000|2023-05-21 09:55:00|88.63|87.03|88.64|87.04|88.64|87.04|88.63|87.03|4
1684663200000|2023-05-21 10:00:00|88.65|87.05|88.55|86.95|88.65|87.05|88.53|86.93|33
1684663500000|2023-05-21 10:05:00|88.51|86.91|88.45|86.85|88.51|86.91|88.44|86.84|16
1684663800000|2023-05-21 10:10:00|88.44|86.84|88.5|86.9|88.54|86.94|88.44|86.84|27
1684664100000|2023-05-21 10:15:00|88.52|86.92|88.45|86.85|88.54|86.94|88.45|86.85|15
1684664400000|2023-05-21 10:20:00|88.46|86.86|88.51|86.91|88.52|86.92|88.45|86.85|7
1684664700000|2023-05-21 10:25:00|88.52|86.92|88.51|86.91|88.52|86.92|88.51|86.91|6
1684665000000|2023-05-21 10:30:00|88.45|86.85|88.42|86.82|88.51|86.91|88.42|86.82|23
1684665300000|2023-05-21 10:35:00|88.43|86.83|88.51|86.91|88.56|86.96|88.35|86.75|47
1684665600000|2023-05-21 10:40:00|88.48|86.88|88.69|87.09|88.7|87.1|88.31|86.71|62
1684665900000|2023-05-21 10:45:00|88.67|87.07|88.45|86.85|88.67|87.07|88.41|86.81|64
1684666200000|2023-05-21 10:50:00|88.44|86.84|88.44|86.84|88.46|86.86|88.31|86.71|24
1684666500000|2023-05-21 10:55:00|88.43|86.83|88.43|86.83|88.48|86.88|88.42|86.82|30
1684666800000|2023-05-21 11:00:00|88.42|86.82|88.32|86.72|88.45|86.85|88.32|86.72|9
1684667100000|2023-05-21 11:05:00|88.2|86.6|88.19|86.59|88.24|86.64|88.14|86.54|48
1684667400000|2023-05-21 11:10:00|88.18|86.58|87.69|86.09|88.21|86.61|87.3|85.7|175
1684667700000|2023-05-21 11:15:00|87.71|86.11|87.43|85.83|87.71|86.11|86.96|85.36|184
1684668000000|2023-05-21 11:20:00|87.42|85.82|87.51|85.91|87.53|85.93|87.3|85.7|101
1684668300000|2023-05-21 11:25:00|87.53|85.93|87.66|86.06|87.67|86.07|87.52|85.92|54
1684668600000|2023-05-21 11:30:00|87.65|86.05|87.76|86.16|87.77|86.17|87.65|86.05|65
1684668900000|2023-05-21 11:35:00|87.75|86.15|87.75|86.15|87.77|86.17|87.74|86.14|21
1684669200000|2023-05-21 11:40:00|87.74|86.14|87.68|86.08|87.74|86.14|87.65|86.05|34
1684669500000|2023-05-21 11:45:00|87.7|86.1|87.87|86.27|87.88|86.28|87.7|86.1|39
1684669800000|2023-05-21 11:50:00|87.88|86.28|87.67|86.07|87.88|86.28|87.64|86.04|97
1684670100000|2023-05-21 11:55:00|87.66|86.06|87.66|86.06|87.68|86.08|87.58|85.98|71
1684670400000|2023-05-21 12:00:00|87.65|86.05|87.6|86|87.65|86.05|87.54|85.94|53
1684670700000|2023-05-21 12:05:00|87.59|85.99|87.58|85.98|87.6|86|87.57|85.97|28
1684671000000|2023-05-21 12:10:00|87.57|85.97|87.37|85.77|87.58|85.98|87.37|85.77|25
1684671300000|2023-05-21 12:15:00|87.38|85.78|87.48|85.88|87.48|85.88|87.37|85.77|13
1684671600000|2023-05-21 12:20:00|87.47|85.87|87.48|85.88|87.48|85.88|87.47|85.87|14
1684671900000|2023-05-21 12:25:00|87.49|85.89|87.54|85.94|87.57|85.97|87.48|85.88|30
1684672200000|2023-05-21 12:30:00|87.56|85.96|87.57|85.97|87.6|86|87.53|85.93|22
1684672500000|2023-05-21 12:35:00|87.53|85.93|87.58|85.98|87.61|86.01|87.5|85.9|22
1684672800000|2023-05-21 12:40:00|87.57|85.97|87.58|85.98|87.6|86|87.5|85.9|41
1684673100000|2023-05-21 12:45:00|87.53|85.93|87.54|85.94|87.55|85.95|87.5|85.9|21
1684673400000|2023-05-21 12:50:00|87.55|85.95|87.65|86.05|87.65|86.05|87.54|85.94|15
1684673700000|2023-05-21 12:55:00|87.67|86.07|87.71|86.11|87.75|86.15|87.67|86.07|29
1684674000000|2023-05-21 13:00:00|87.7|86.1|87.64|86.04|87.7|86.1|87.64|86.04|11
1684674300000|2023-05-21 13:05:00|87.63|86.03|87.64|86.04|87.65|86.05|87.62|86.02|8
1684674600000|2023-05-21 13:10:00|87.62|86.02|87.71|86.11|87.72|86.12|87.6|86|24
1684674900000|2023-05-21 13:15:00|87.73|86.13|87.74|86.14|87.76|86.16|87.73|86.13|19
1684675200000|2023-05-21 13:20:00|87.73|86.13|87.74|86.14|87.75|86.15|87.73|86.13|4
1684675500000|2023-05-21 13:25:00|87.75|86.15|87.85|86.25|87.86|86.26|87.74|86.14|29
1684675800000|2023-05-21 13:30:00|87.84|86.24|87.85|86.25|87.85|86.25|87.84|86.24|22
1684676100000|2023-05-21 13:35:00|87.84|86.24|87.87|86.27|87.87|86.27|87.84|86.24|28
1684676400000|2023-05-21 13:40:00|87.89|86.29|87.91|86.31|87.94|86.34|87.89|86.29|12
1684676700000|2023-05-21 13:45:00|87.9|86.3|87.99|86.39|88|86.4|87.9|86.3|19
1684677000000|2023-05-21 13:50:00|87.98|86.38|87.83|86.23|88|86.4|87.79|86.19|34
1684677300000|2023-05-21 13:55:00|87.84|86.24|87.89|86.29|87.93|86.33|87.83|86.23|38
1684677600000|2023-05-21 14:00:00|87.9|86.3|87.89|86.29|87.93|86.33|87.88|86.28|36
1684677900000|2023-05-21 14:05:00|87.86|86.26|87.86|86.26|87.9|86.3|87.84|86.24|22
1684678200000|2023-05-21 14:10:00|87.87|86.27|87.86|86.26|87.88|86.28|87.83|86.23|17
1684678500000|2023-05-21 14:15:00|87.82|86.22|87.87|86.27|87.87|86.27|87.79|86.19|28
1684678800000|2023-05-21 14:20:00|87.86|86.26|88.11|86.51|88.11|86.51|87.86|86.26|44
1684679100000|2023-05-21 14:25:00|88.12|86.52|87.96|86.36|88.12|86.52|87.93|86.33|34
1684679400000|2023-05-21 14:30:00|87.97|86.37|88.04|86.44|88.04|86.44|87.96|86.36|41
1684679700000|2023-05-21 14:35:00|88.03|86.43|87.85|86.25|88.05|86.45|87.84|86.24|40
1684680000000|2023-05-21 14:40:00|87.86|86.26|87.86|86.26|87.88|86.28|87.85|86.25|13
1684680300000|2023-05-21 14:45:00|87.87|86.27|87.87|86.27|87.88|86.28|87.86|86.26|19
1684680600000|2023-05-21 14:50:00|87.86|86.26|87.97|86.37|87.99|86.39|87.86|86.26|34
1684680900000|2023-05-21 14:55:00|87.96|86.36|87.86|86.26|87.96|86.36|87.65|86.05|75
1684681200000|2023-05-21 15:00:00|87.85|86.25|87.95|86.35|87.99|86.39|87.77|86.17|66
1684681500000|2023-05-21 15:05:00|87.96|86.36|87.86|86.26|87.96|86.36|87.82|86.22|51
1684681800000|2023-05-21 15:10:00|87.85|86.25|87.92|86.32|87.93|86.33|87.85|86.25|25
1684682100000|2023-05-21 15:15:00|87.93|86.33|87.79|86.19|87.95|86.35|87.79|86.19|31
1684682400000|2023-05-21 15:20:00|87.8|86.2|87.79|86.19|87.8|86.2|87.68|86.08|79
1684682700000|2023-05-21 15:25:00|87.78|86.18|87.8|86.2|87.8|86.2|87.71|86.11|40
1684683000000|2023-05-21 15:30:00|87.79|86.19|87.69|86.09|87.81|86.21|87.68|86.08|18
1684683300000|2023-05-21 15:35:00|87.68|86.08|87.71|86.11|87.72|86.12|87.68|86.08|43
1684683600000|2023-05-21 15:40:00|87.7|86.1|87.17|85.57|87.71|86.11|87.15|85.55|139
1684683900000|2023-05-21 15:45:00|87.15|85.55|87.47|85.87|87.49|85.89|87.15|85.55|110
1684684200000|2023-05-21 15:50:00|87.46|85.86|87.34|85.74|87.47|85.87|87.33|85.73|72
1684684500000|2023-05-21 15:55:00|87.35|85.75|87.46|85.86|87.46|85.86|87.33|85.73|46
1684684800000|2023-05-21 16:00:00|87.45|85.85|87.39|85.79|87.47|85.87|87.37|85.77|61
1684685100000|2023-05-21 16:05:00|87.4|85.8|87.56|85.96|87.58|85.98|87.34|85.74|44
1684685400000|2023-05-21 16:10:00|87.55|85.95|87.56|85.96|87.57|85.97|87.46|85.86|31
1684685700000|2023-05-21 16:15:00|87.57|85.97|87.47|85.87|87.57|85.97|87.46|85.86|49
1684686000000|2023-05-21 16:20:00|87.46|85.86|87.48|85.88|87.49|85.89|87.46|85.86|14
1684686300000|2023-05-21 16:25:00|87.47|85.87|87.37|85.77|87.47|85.87|87.28|85.68|58
1684686600000|2023-05-21 16:30:00|87.38|85.78|87.45|85.85|87.47|85.87|87.37|85.77|28
1684686900000|2023-05-21 16:35:00|87.44|85.84|87.23|85.63|87.45|85.85|87.22|85.62|59
1684687200000|2023-05-21 16:40:00|87.22|85.62|87.27|85.67|87.27|85.67|87.15|85.55|66
1684687500000|2023-05-21 16:45:00|87.26|85.66|87.16|85.56|87.27|85.67|87|85.4|71
1684687800000|2023-05-21 16:50:00|87.12|85.52|87.14|85.54|87.17|85.57|87.08|85.48|58
1684688100000|2023-05-21 16:55:00|87.13|85.53|87.05|85.45|87.17|85.57|87.05|85.45|55
1684688400000|2023-05-21 17:00:00|87.03|85.43|87.12|85.52|87.13|85.53|86.99|85.39|87
1684688700000|2023-05-21 17:05:00|87.13|85.53|87.24|85.64|87.29|85.69|87.03|85.43|40
1684689000000|2023-05-21 17:10:00|87.26|85.66|87.25|85.65|87.29|85.69|87.2|85.6|70
1684689300000|2023-05-21 17:15:00|87.24|85.64|87.18|85.58|87.25|85.65|87.18|85.58|35
1684689600000|2023-05-21 17:20:00|87.19|85.59|87.08|85.48|87.19|85.59|87.07|85.47|31
1684689900000|2023-05-21 17:25:00|87.07|85.47|87|85.4|87.08|85.48|86.96|85.36|66
1684690200000|2023-05-21 17:30:00|87.01|85.41|86.94|85.34|87.04|85.44|86.94|85.34|28
1684690500000|2023-05-21 17:35:00|86.93|85.33|86.82|85.22|86.93|85.33|86.62|85.02|86
1684690800000|2023-05-21 17:40:00|86.78|85.18|86.67|85.07|86.78|85.18|86.59|84.99|58
1684691100000|2023-05-21 17:45:00|86.61|85.01|86.27|84.67|86.65|85.05|86.07|84.47|178
1684691400000|2023-05-21 17:50:00|86.28|84.68|86.24|84.64|86.31|84.71|86.05|84.45|114
1684691700000|2023-05-21 17:55:00|86.23|84.63|86.03|84.43|86.24|84.64|85.97|84.37|114
1684692000000|2023-05-21 18:00:00|86.04|84.44|86.11|84.51|86.16|84.56|85.88|84.28|77
1684692300000|2023-05-21 18:05:00|86.17|84.57|86.07|84.47|86.2|84.6|86.06|84.46|54
1684692600000|2023-05-21 18:10:00|86.09|84.49|86.07|84.47|86.1|84.5|86.06|84.46|38
1684692900000|2023-05-21 18:15:00|86.08|84.48|86.07|84.47|86.16|84.56|85.86|84.26|71
1684693200000|2023-05-21 18:20:00|86.08|84.48|85.96|84.36|86.08|84.48|85.96|84.36|42
1684693500000|2023-05-21 18:25:00|85.94|84.34|85.89|84.29|85.94|84.34|85.85|84.25|39
1684693800000|2023-05-21 18:30:00|85.9|84.3|85.89|84.29|85.99|84.39|85.87|84.27|42
1684694100000|2023-05-21 18:35:00|85.9|84.3|85.91|84.31|86|84.4|85.89|84.29|32
1684694400000|2023-05-21 18:40:00|85.92|84.32|85.92|84.32|85.99|84.39|85.9|84.3|41
1684694700000|2023-05-21 18:45:00|85.95|84.35|85.88|84.28|86.03|84.43|85.77|84.17|94
1684695000000|2023-05-21 18:50:00|85.87|84.27|85.72|84.12|85.89|84.29|85.7|84.1|55
1684695300000|2023-05-21 18:55:00|85.71|84.11|85.77|84.17|85.78|84.18|85.7|84.1|57
1684695600000|2023-05-21 19:00:00|85.76|84.16|85.67|84.07|85.77|84.17|85.48|83.88|133
1684695900000|2023-05-21 19:05:00|85.68|84.08|85.75|84.15|85.79|84.19|85.67|84.07|79
1684696200000|2023-05-21 19:10:00|85.74|84.14|85.76|84.16|85.77|84.17|85.74|84.14|24
1684696500000|2023-05-21 19:15:00|85.78|84.18|85.8|84.2|85.87|84.27|85.75|84.15|36
1684696800000|2023-05-21 19:20:00|85.81|84.21|85.99|84.39|85.99|84.39|85.81|84.21|47
1684697100000|2023-05-21 19:25:00|86|84.4|86|84.4|86|84.4|85.91|84.31|32
1684697400000|2023-05-21 19:30:00|86.02|84.42|86.03|84.43|86.04|84.44|85.98|84.38|29
1684697700000|2023-05-21 19:35:00|86.02|84.42|86.09|84.49|86.13|84.53|86.02|84.42|19
1684698000000|2023-05-21 19:40:00|86.1|84.5|86.06|84.46|86.11|84.51|86.06|84.46|25
1684698300000|2023-05-21 19:45:00|86.07|84.47|86.18|84.58|86.19|84.59|85.99|84.39|39
1684698600000|2023-05-21 19:50:00|86.19|84.59|86.19|84.59|86.21|84.61|86.17|84.57|22
1684698900000|2023-05-21 19:55:00|86.2|84.6|86.21|84.61|86.27|84.67|86.19|84.59|16
1684699200000|2023-05-21 20:00:00|86.22|84.62|85.99|84.39|86.29|84.69|85.99|84.39|39
1684699500000|2023-05-21 20:05:00|86|84.4|86.02|84.42|86.08|84.48|85.99|84.39|30
1684699800000|2023-05-21 20:10:00|86.03|84.43|86.14|84.54|86.14|84.54|86.03|84.43|18
1684700100000|2023-05-21 20:15:00|86.13|84.53|86.19|84.59|86.23|84.63|86.13|84.53|25
1684700400000|2023-05-21 20:20:00|86.18|84.58|86.16|84.56|86.22|84.62|86.13|84.53|26
1684700700000|2023-05-21 20:25:00|86.15|84.55|86.17|84.57|86.18|84.58|86.15|84.55|9
1684701000000|2023-05-21 20:30:00|86.21|84.61|86.22|84.62|86.24|84.64|86.21|84.61|14
1684701300000|2023-05-21 20:35:00|86.23|84.63|86.21|84.61|86.23|84.63|86.12|84.52|31
1684701600000|2023-05-21 20:40:00|86.2|84.6|86.03|84.43|86.21|84.61|86.02|84.42|37
1684701900000|2023-05-21 20:45:00|86.02|84.42|86.1|84.5|86.13|84.53|86.02|84.42|29
1684702200000|2023-05-21 20:50:00|86.12|84.52|86.04|84.44|86.12|84.52|86.02|84.42|46
1684702500000|2023-05-21 20:55:00|86.05|84.45|85.83|84.23|86.05|84.45|85.83|84.23|49
1684702800000|2023-05-21 21:00:00|85.84|84.24|85.76|84.16|85.87|84.27|85.73|84.13|79
1684703100000|2023-05-21 21:05:00|85.75|84.15|85.72|84.12|85.76|84.16|85.37|83.77|206
1684703400000|2023-05-21 21:10:00|85.71|84.11|85.81|84.21|85.81|84.21|85.63|84.03|93
1684703700000|2023-05-21 21:15:00|85.8|84.2|85.72|84.12|85.81|84.21|85.62|84.02|36
1684704000000|2023-05-21 21:20:00|85.71|84.11|85.61|84.01|85.71|84.11|85.57|83.97|75
1684704300000|2023-05-21 21:25:00|85.62|84.02|85.72|84.12|85.73|84.13|85.62|84.02|21
1684704600000|2023-05-21 21:30:00|85.71|84.11|85.78|84.18|85.78|84.18|85.68|84.08|39
1684704900000|2023-05-21 21:35:00|85.76|84.16|85.8|84.2|85.8|84.2|85.76|84.16|11
1684705200000|2023-05-21 21:40:00|85.81|84.21|85.85|84.25|85.89|84.29|85.8|84.2|27
1684705500000|2023-05-21 21:45:00|85.86|84.26|85.87|84.27|85.89|84.29|85.85|84.25|18
1684705800000|2023-05-21 21:50:00|85.88|84.28|86.05|84.45|86.05|84.45|85.86|84.26|26
1684706100000|2023-05-21 21:55:00|86.04|84.44|86.03|84.43|86.06|84.46|86.02|84.42|42
1684706400000|2023-05-21 22:00:00|86.02|84.42|86.15|84.55|86.17|84.57|86.02|84.42|138
1684706700000|2023-05-21 22:05:00|86.16|84.56|86.12|84.52|86.24|84.64|86.11|84.51|86
1684707000000|2023-05-21 22:10:00|86.11|84.51|86.21|84.61|86.22|84.62|86.11|84.51|22
1684707300000|2023-05-21 22:15:00|86.2|84.6|86.17|84.57|86.22|84.62|86.15|84.55|17
1684707600000|2023-05-21 22:20:00|86.15|84.55|85.97|84.37|86.15|84.55|85.95|84.35|40
1684707900000|2023-05-21 22:25:00|85.98|84.38|85.9|84.3|86.02|84.42|85.9|84.3|78
1684708200000|2023-05-21 22:30:00|85.91|84.31|85.83|84.23|86|84.4|85.83|84.23|85
1684708500000|2023-05-21 22:35:00|85.84|84.24|85.78|84.18|85.86|84.26|85.76|84.16|57
1684708800000|2023-05-21 22:40:00|85.82|84.22|85.79|84.19|85.82|84.22|85.68|84.08|69
1684709100000|2023-05-21 22:45:00|85.8|84.2|85.8|84.2|85.83|84.23|85.79|84.19|74
1684709400000|2023-05-21 22:50:00|85.79|84.19|85.79|84.19|85.86|84.26|85.78|84.18|57
1684709700000|2023-05-21 22:55:00|85.78|84.18|85.8|84.2|85.83|84.23|85.78|84.18|50
1684710000000|2023-05-21 23:00:00|85.81|84.21|85.85|84.25|85.86|84.26|85.8|84.2|25
1684710300000|2023-05-21 23:05:00|85.86|84.26|86.06|84.46|86.06|84.46|85.84|84.24|39
1684710600000|2023-05-21 23:10:00|86.04|84.44|85.89|84.29|86.14|84.54|85.87|84.27|34
1684710900000|2023-05-21 23:15:00|85.9|84.3|85.88|84.28|85.9|84.3|85.85|84.25|36
1684711200000|2023-05-21 23:20:00|85.86|84.26|86.02|84.42|86.02|84.42|85.82|84.22|53
1684711500000|2023-05-21 23:25:00|86.03|84.43|86|84.4|86.03|84.43|86|84.4|8
1684711800000|2023-05-21 23:30:00|85.98|84.38|85.92|84.32|85.98|84.38|85.9|84.3|25
1684712100000|2023-05-21 23:35:00|85.9|84.3|86.02|84.42|86.02|84.42|85.9|84.3|27
1684712400000|2023-05-21 23:40:00|86.03|84.43|86.06|84.46|86.06|84.46|86.02|84.42|24
1684712700000|2023-05-21 23:45:00|86.05|84.45|86.04|84.44|86.08|84.48|86.04|84.44|41
1684713000000|2023-05-21 23:50:00|86.08|84.48|85.96|84.36|86.08|84.48|85.93|84.33|72
1684713300000|2023-05-21 23:55:00|85.95|84.35|85.95|84.35|85.96|84.36|85.81|84.21|67
1684713600000|2023-05-22 00:00:00|85.96|84.36|85.94|84.34|86.06|84.46|85.87|84.27|77
1684713900000|2023-05-22 00:05:00|85.96|84.36|86.13|84.53|86.13|84.53|85.96|84.36|30
1684714200000|2023-05-22 00:10:00|86.12|84.52|86.14|84.54|86.14|84.54|86.11|84.51|13
1684714500000|2023-05-22 00:15:00|86.15|84.55|86.03|84.43|86.21|84.61|86.01|84.41|48
1684714800000|2023-05-22 00:20:00|86.02|84.42|85.83|84.23|86.03|84.43|85.83|84.23|64
1684715100000|2023-05-22 00:25:00|85.84|84.24|85.68|84.08|85.87|84.27|85.64|84.04|99
1684715400000|2023-05-22 00:30:00|85.67|84.07|85.32|83.72|85.68|84.08|85.09|83.49|252
1684715700000|2023-05-22 00:35:00|85.31|83.71|85.3|83.7|85.31|83.71|84.94|83.34|166
1684716000000|2023-05-22 00:40:00|85.29|83.69|85.13|83.53|85.3|83.7|85.01|83.41|104
1684716300000|2023-05-22 00:45:00|85.12|83.52|85.29|83.69|85.3|83.7|84.72|83.12|139
1684716600000|2023-05-22 00:50:00|85.27|83.67|85.69|84.09|85.7|84.1|85.27|83.67|69
1684716900000|2023-05-22 00:55:00|85.7|84.1|85.65|84.05|85.7|84.1|85.59|83.99|84
1684717200000|2023-05-22 01:00:00|85.64|84.04|85.54|83.94|85.65|84.05|85.45|83.85|101
1684717500000|2023-05-22 01:05:00|85.53|83.93|85.27|83.67|85.53|83.93|85.27|83.67|53
1684717800000|2023-05-22 01:10:00|85.26|83.66|85.33|83.73|85.33|83.73|85.19|83.59|112
1684718100000|2023-05-22 01:15:00|85.32|83.72|85.4|83.8|85.5|83.9|85.15|83.55|125
1684718400000|2023-05-22 01:20:00|85.39|83.79|85.53|83.93|85.56|83.96|85.29|83.69|61
1684718700000|2023-05-22 01:25:00|85.52|83.92|85.71|84.11|85.71|84.11|85.52|83.92|67
1684719000000|2023-05-22 01:30:00|85.73|84.13|85.74|84.14|85.75|84.15|85.7|84.1|95
1684719300000|2023-05-22 01:35:00|85.75|84.15|85.88|84.28|85.89|84.29|85.69|84.09|65
1684719600000|2023-05-22 01:40:00|85.91|84.31|86|84.4|86.01|84.41|85.89|84.29|17
1684719900000|2023-05-22 01:45:00|86.01|84.41|85.79|84.19|86.01|84.41|85.78|84.18|33
1684720200000|2023-05-22 01:50:00|85.8|84.2|85.67|84.07|85.8|84.2|85.55|83.95|103
1684720500000|2023-05-22 01:55:00|85.66|84.06|85.65|84.05|85.68|84.08|85.47|83.87|82
1684720800000|2023-05-22 02:00:00|85.64|84.04|85.51|83.91|85.66|84.06|85.46|83.86|106
1684721100000|2023-05-22 02:05:00|85.53|83.93|85.7|84.1|85.7|84.1|85.52|83.92|65
1684721400000|2023-05-22 02:10:00|85.71|84.11|85.64|84.04|85.71|84.11|85.54|83.94|131
1684721700000|2023-05-22 02:15:00|85.63|84.03|85.89|84.29|85.89|84.29|85.53|83.93|81
1684722000000|2023-05-22 02:20:00|85.91|84.31|85.93|84.33|85.95|84.35|85.91|84.31|28
1684722300000|2023-05-22 02:25:00|85.92|84.32|85.92|84.32|85.94|84.34|85.88|84.28|53
1684722600000|2023-05-22 02:30:00|85.94|84.34|85.94|84.34|85.95|84.35|85.89|84.29|53
1684722900000|2023-05-22 02:35:00|85.93|84.33|86.03|84.43|86.04|84.44|85.92|84.32|56
1684723200000|2023-05-22 02:40:00|86.02|84.42|85.94|84.34|86.04|84.44|85.92|84.32|42
1684723500000|2023-05-22 02:45:00|85.91|84.31|85.85|84.25|85.91|84.31|85.78|84.18|141
1684723800000|2023-05-22 02:50:00|85.83|84.23|85.98|84.38|85.98|84.38|85.83|84.23|106
1684724100000|2023-05-22 02:55:00|85.97|84.37|85.94|84.34|85.97|84.37|85.91|84.31|82
1684724400000|2023-05-22 03:00:00|85.96|84.36|85.94|84.34|85.97|84.37|85.9|84.3|40
1684724700000|2023-05-22 03:05:00|85.93|84.33|85.93|84.33|85.94|84.34|85.93|84.33|23
1684725000000|2023-05-22 03:10:00|85.94|84.34|85.98|84.38|85.98|84.38|85.92|84.32|29
1684725300000|2023-05-22 03:15:00|85.97|84.37|85.82|84.22|85.98|84.38|85.75|84.15|62
1684725600000|2023-05-22 03:20:00|85.83|84.23|85.95|84.35|85.95|84.35|85.83|84.23|18
1684725900000|2023-05-22 03:25:00|85.94|84.34|85.95|84.35|85.97|84.37|85.93|84.33|120
1684726200000|2023-05-22 03:30:00|85.97|84.37|85.85|84.25|85.98|84.38|85.85|84.25|131
1684726500000|2023-05-22 03:35:00|85.86|84.26|85.75|84.15|85.87|84.27|85.72|84.12|113
1684726800000|2023-05-22 03:40:00|85.74|84.14|85.84|84.24|85.84|84.24|85.74|84.14|122
1684727100000|2023-05-22 03:45:00|85.83|84.23|85.73|84.13|85.83|84.23|85.73|84.13|118
1684727400000|2023-05-22 03:50:00|85.74|84.14|85.72|84.12|85.78|84.18|85.72|84.12|143
1684727700000|2023-05-22 03:55:00|85.71|84.11|85.63|84.03|85.72|84.12|85.63|84.03|33
1684728000000|2023-05-22 04:00:00|85.65|84.05|85.63|84.03|85.68|84.08|85.63|84.03|69
1684728300000|2023-05-22 04:05:00|85.66|84.06|85.54|83.94|85.66|84.06|85.53|83.93|75
1684728600000|2023-05-22 04:10:00|85.55|83.95|85.57|83.97|85.58|83.98|85.53|83.93|43
1684728900000|2023-05-22 04:15:00|85.58|83.98|85.72|84.12|85.73|84.13|85.58|83.98|34
1684729200000|2023-05-22 04:20:00|85.74|84.14|85.73|84.13|85.76|84.16|85.73|84.13|27
1684729500000|2023-05-22 04:25:00|85.74|84.14|85.63|84.03|85.74|84.14|85.62|84.02|17
1684729800000|2023-05-22 04:30:00|85.62|84.02|85.56|83.96|85.62|84.02|85.53|83.93|147
1684730100000|2023-05-22 04:35:00|85.54|83.94|85.63|84.03|85.64|84.04|85.53|83.93|95
1684730400000|2023-05-22 04:40:00|85.62|84.02|85.55|83.95|85.64|84.04|85.55|83.95|121
1684730700000|2023-05-22 04:45:00|85.57|83.97|85.64|84.04|85.66|84.06|85.57|83.97|82
1684731000000|2023-05-22 04:50:00|85.66|84.06|85.67|84.07|85.67|84.07|85.63|84.03|120
1684731300000|2023-05-22 04:55:00|85.66|84.06|85.62|84.02|85.67|84.07|85.62|84.02|70
1684731600000|2023-05-22 05:00:00|85.63|84.03|85.73|84.13|85.75|84.15|85.63|84.03|72
1684731900000|2023-05-22 05:05:00|85.75|84.15|85.71|84.11|85.79|84.19|85.7|84.1|47
1684732200000|2023-05-22 05:10:00|85.7|84.1|85.73|84.13|85.73|84.13|85.7|84.1|21
1684732500000|2023-05-22 05:15:00|85.74|84.14|85.72|84.12|85.82|84.22|85.7|84.1|83
1684732800000|2023-05-22 05:20:00|85.73|84.13|85.82|84.22|85.82|84.22|85.72|84.12|19
1684733100000|2023-05-22 05:25:00|85.81|84.21|85.82|84.22|85.84|84.24|85.81|84.21|68
1684733400000|2023-05-22 05:30:00|85.81|84.21|85.77|84.17|85.83|84.23|85.76|84.16|16
1684733700000|2023-05-22 05:35:00|85.78|84.18|85.72|84.12|85.79|84.19|85.66|84.06|70
1684734000000|2023-05-22 05:40:00|85.73|84.13|85.74|84.14|85.82|84.22|85.71|84.11|84
1684734300000|2023-05-22 05:45:00|85.73|84.13|85.63|84.03|85.75|84.15|85.63|84.03|83
1684734600000|2023-05-22 05:50:00|85.64|84.04|85.65|84.05|85.66|84.06|85.63|84.03|60
1684734900000|2023-05-22 05:55:00|85.64|84.04|85.65|84.05|85.68|84.08|85.64|84.04|47
1684735200000|2023-05-22 06:00:00|85.66|84.06|85.74|84.14|85.75|84.15|85.65|84.05|73
1684735500000|2023-05-22 06:05:00|85.75|84.15|85.83|84.23|85.83|84.23|85.72|84.12|82
1684735800000|2023-05-22 06:10:00|85.82|84.22|85.84|84.24|85.85|84.25|85.81|84.21|80
1684736100000|2023-05-22 06:15:00|85.85|84.25|85.99|84.39|85.99|84.39|85.82|84.22|125
1684736400000|2023-05-22 06:20:00|86|84.4|86.31|84.71|86.32|84.72|86|84.4|164
1684736700000|2023-05-22 06:25:00|86.32|84.72|86.42|84.82|86.45|84.85|86.3|84.7|152
1684737000000|2023-05-22 06:30:00|86.43|84.83|86.27|84.67|86.49|84.89|86.25|84.65|270
1684737300000|2023-05-22 06:35:00|86.25|84.65|86.21|84.61|86.28|84.68|86.2|84.6|240
1684737600000|2023-05-22 06:40:00|86.22|84.62|86.2|84.6|86.3|84.7|86.18|84.58|101
1684737900000|2023-05-22 06:45:00|86.19|84.59|86.02|84.42|86.2|84.6|86.01|84.41|69
1684738200000|2023-05-22 06:50:00|86.01|84.41|86.07|84.47|86.08|84.48|86.01|84.41|126
1684738500000|2023-05-22 06:55:00|86.05|84.45|86.13|84.53|86.14|84.54|86.05|84.45|66
1684738800000|2023-05-22 07:00:00|86.11|84.51|86.11|84.51|86.14|84.54|86.11|84.51|9
1684739100000|2023-05-22 07:05:00|86.12|84.52|86.02|84.42|86.13|84.53|86|84.4|73
1684739400000|2023-05-22 07:10:00|86.04|84.44|86.15|84.55|86.16|84.56|86.03|84.43|57
1684739700000|2023-05-22 07:15:00|86.16|84.56|86.16|84.56|86.16|84.56|86.13|84.53|88
1684740000000|2023-05-22 07:20:00|86.15|84.55|86.15|84.55|86.17|84.57|86.12|84.52|126
1684740300000|2023-05-22 07:25:00|86.14|84.54|86.12|84.52|86.15|84.55|86.12|84.52|28
1684740600000|2023-05-22 07:30:00|86.13|84.53|86.01|84.41|86.13|84.53|86.01|84.41|67
1684740900000|2023-05-22 07:35:00|86.02|84.42|86.1|84.5|86.1|84.5|86.01|84.41|126
1684741200000|2023-05-22 07:40:00|86.11|84.51|86.06|84.46|86.19|84.59|86.05|84.45|200
1684741500000|2023-05-22 07:45:00|86.07|84.47|86.16|84.56|86.19|84.59|86.06|84.46|167
1684741800000|2023-05-22 07:50:00|86.18|84.58|86.19|84.59|86.27|84.67|86.16|84.56|76
1684742100000|2023-05-22 07:55:00|86.18|84.58|86.15|84.55|86.26|84.66|86.14|84.54|66
1684742400000|2023-05-22 08:00:00|86.14|84.54|86.34|84.74|86.34|84.74|86.13|84.53|30
1684742700000|2023-05-22 08:05:00|86.35|84.75|86.34|84.74|86.38|84.78|86.33|84.73|63
1684743000000|2023-05-22 08:10:00|86.37|84.77|86.47|84.87|86.48|84.88|86.34|84.74|149
1684743300000|2023-05-22 08:15:00|86.46|84.86|86.29|84.69|86.56|84.96|86.27|84.67|155
1684743600000|2023-05-22 08:20:00|86.27|84.67|86.27|84.67|86.31|84.71|86.27|84.67|147
1684743900000|2023-05-22 08:25:00|86.28|84.68|86.18|84.58|86.28|84.68|86.17|84.57|89
1684744200000|2023-05-22 08:30:00|86.17|84.57|86.16|84.56|86.22|84.62|86.15|84.55|133
1684744500000|2023-05-22 08:35:00|86.15|84.55|86.17|84.57|86.18|84.58|86.14|84.54|157
1684744800000|2023-05-22 08:40:00|86.15|84.55|86.14|84.54|86.17|84.57|86.14|84.54|114
1684745100000|2023-05-22 08:45:00|86.15|84.55|86.05|84.45|86.17|84.57|86.04|84.44|90
1684745400000|2023-05-22 08:50:00|86.07|84.47|86.06|84.46|86.09|84.49|86.05|84.45|22
1684745700000|2023-05-22 08:55:00|86.08|84.48|85.99|84.39|86.09|84.49|85.98|84.38|98
1684746000000|2023-05-22 09:00:00|85.98|84.38|86.16|84.56|86.17|84.57|85.98|84.38|119
1684746300000|2023-05-22 09:05:00|86.15|84.55|86.22|84.62|86.3|84.7|86.14|84.54|173
1684746600000|2023-05-22 09:10:00|86.23|84.63|86.33|84.73|86.35|84.75|86.23|84.63|131
1684746900000|2023-05-22 09:15:00|86.32|84.72|86.35|84.75|86.37|84.77|86.32|84.72|108
1684747200000|2023-05-22 09:20:00|86.36|84.76|86.23|84.63|86.36|84.76|86.22|84.62|53
1684747500000|2023-05-22 09:25:00|86.24|84.64|86.31|84.71|86.32|84.72|86.19|84.59|118
1684747800000|2023-05-22 09:30:00|86.33|84.73|86.26|84.66|86.34|84.74|86.21|84.61|204
1684748100000|2023-05-22 09:35:00|86.25|84.65|86.37|84.77|86.37|84.77|86.24|84.64|171
1684748400000|2023-05-22 09:40:00|86.35|84.75|86.46|84.86|86.46|84.86|86.35|84.75|87
1684748700000|2023-05-22 09:45:00|86.44|84.84|86.51|84.91|86.54|84.94|86.43|84.83|38
1684749000000|2023-05-22 09:50:00|86.52|84.92|86.42|84.82|86.55|84.95|86.41|84.81|92
1684749300000|2023-05-22 09:55:00|86.43|84.83|86.57|84.97|86.6|85|86.42|84.82|164
1684749600000|2023-05-22 10:00:00|86.58|84.98|86.66|85.06|86.67|85.07|86.56|84.96|223
1684749900000|2023-05-22 10:05:00|86.67|85.07|86.63|85.03|86.71|85.11|86.62|85.02|149
1684750200000|2023-05-22 10:10:00|86.64|85.04|86.67|85.07|86.69|85.09|86.63|85.03|174
1684750500000|2023-05-22 10:15:00|86.66|85.06|86.72|85.12|86.76|85.16|86.66|85.06|180
1684750800000|2023-05-22 10:20:00|86.73|85.13|86.71|85.11|86.78|85.18|86.71|85.11|137
1684751100000|2023-05-22 10:25:00|86.72|85.12|86.72|85.12|86.79|85.19|86.71|85.11|154
1684751400000|2023-05-22 10:30:00|86.73|85.13|86.64|85.04|86.73|85.13|86.6|85|48
1684751700000|2023-05-22 10:35:00|86.63|85.03|86.71|85.11|86.71|85.11|86.63|85.03|170
1684752000000|2023-05-22 10:40:00|86.69|85.09|86.65|85.05|86.73|85.13|86.63|85.03|203
1684752300000|2023-05-22 10:45:00|86.63|85.03|86.65|85.05|86.69|85.09|86.62|85.02|180
1684752600000|2023-05-22 10:50:00|86.68|85.08|86.68|85.08|86.7|85.1|86.63|85.03|161
1684752900000|2023-05-22 10:55:00|86.66|85.06|86.74|85.14|86.83|85.23|86.65|85.05|151
1684753200000|2023-05-22 11:00:00|86.76|85.16|86.75|85.15|86.84|85.24|86.72|85.12|96
1684753500000|2023-05-22 11:05:00|86.74|85.14|86.63|85.03|86.77|85.17|86.62|85.02|113
1684753800000|2023-05-22 11:10:00|86.64|85.04|86.62|85.02|86.66|85.06|86.61|85.01|99
1684754100000|2023-05-22 11:15:00|86.61|85.01|86.55|84.95|86.62|85.02|86.51|84.91|112
1684754400000|2023-05-22 11:20:00|86.53|84.93|86.73|85.13|86.74|85.14|86.53|84.93|81
1684754700000|2023-05-22 11:25:00|86.72|85.12|86.7|85.1|86.8|85.2|86.69|85.09|60
1684755000000|2023-05-22 11:30:00|86.69|85.09|86.62|85.02|86.69|85.09|86.58|84.98|33
1684755300000|2023-05-22 11:35:00|86.6|85|86.61|85.01|86.62|85.02|86.6|85|40
1684755600000|2023-05-22 11:40:00|86.62|85.02|86.62|85.02|86.64|85.04|86.6|85|57
1684755900000|2023-05-22 11:45:00|86.63|85.03|86.63|85.03|86.73|85.13|86.59|84.99|59
1684756200000|2023-05-22 11:50:00|86.62|85.02|86.57|84.97|86.62|85.02|86.53|84.93|32
1684756500000|2023-05-22 11:55:00|86.58|84.98|86.62|85.02|86.7|85.1|86.58|84.98|64
1684756800000|2023-05-22 12:00:00|86.61|85.01|86.68|85.08|86.77|85.17|86.58|84.98|108
1684757100000|2023-05-22 12:05:00|86.69|85.09|86.59|84.99|86.7|85.1|86.58|84.98|109
1684757400000|2023-05-22 12:10:00|86.6|85|86.6|85|86.65|85.05|86.59|84.99|59
1684757700000|2023-05-22 12:15:00|86.63|85.03|86.25|84.65|86.65|85.05|86.25|84.65|48
1684758000000|2023-05-22 12:20:00|86.24|84.64|86.35|84.75|86.37|84.77|86.2|84.6|82
1684758300000|2023-05-22 12:25:00|86.37|84.77|86.34|84.74|86.37|84.77|86.34|84.74|40
1684758600000|2023-05-22 12:30:00|86.35|84.75|86.22|84.62|86.35|84.75|86.21|84.61|60
1684758900000|2023-05-22 12:35:00|86.23|84.63|86.1|84.5|86.26|84.66|86.1|84.5|74
1684759200000|2023-05-22 12:40:00|86.11|84.51|86.11|84.51|86.23|84.63|86.08|84.48|88
1684759500000|2023-05-22 12:45:00|86.12|84.52|86.06|84.46|86.13|84.53|86.02|84.42|154
1684759800000|2023-05-22 12:50:00|86.05|84.45|86.1|84.5|86.12|84.52|85.99|84.39|175
1684760100000|2023-05-22 12:55:00|86.08|84.48|86.14|84.54|86.16|84.56|86.03|84.43|210
1684760400000|2023-05-22 13:00:00|86.15|84.55|85.97|84.37|86.15|84.55|85.89|84.29|248
1684760700000|2023-05-22 13:05:00|85.96|84.36|85.98|84.38|86.02|84.42|85.94|84.34|202
1684761000000|2023-05-22 13:10:00|86.04|84.44|86.13|84.53|86.13|84.53|86.03|84.43|232
1684761300000|2023-05-22 13:15:00|86.14|84.54|86.04|84.44|86.18|84.58|86.03|84.43|169
1684761600000|2023-05-22 13:20:00|86.05|84.45|86.15|84.55|86.19|84.59|86.04|84.44|162
1684761900000|2023-05-22 13:25:00|86.14|84.54|85.93|84.33|86.18|84.58|85.92|84.32|128
1684762200000|2023-05-22 13:30:00|85.94|84.34|86.22|84.62|86.37|84.77|85.93|84.33|209
1684762500000|2023-05-22 13:35:00|86.21|84.61|86.26|84.66|86.33|84.73|86.2|84.6|264
1684762800000|2023-05-22 13:40:00|86.27|84.67|86.52|84.92|86.56|84.96|86.24|84.64|372
1684763100000|2023-05-22 13:45:00|86.53|84.93|86.42|84.82|86.57|84.97|86.38|84.78|205
1684763400000|2023-05-22 13:50:00|86.43|84.83|86.54|84.94|86.64|85.04|86.42|84.82|238
1684763700000|2023-05-22 13:55:00|86.53|84.93|86.42|84.82|86.56|84.96|86.32|84.72|183
1684764000000|2023-05-22 14:00:00|86.43|84.83|86.24|84.64|86.54|84.94|86.22|84.62|268
1684764300000|2023-05-22 14:05:00|86.21|84.61|86.04|84.44|86.35|84.75|85.9|84.3|232
1684764600000|2023-05-22 14:10:00|86.03|84.43|86.23|84.63|86.27|84.67|85.94|84.34|197
1684764900000|2023-05-22 14:15:00|86.25|84.65|86.31|84.71|86.39|84.79|86.19|84.59|240
1684765200000|2023-05-22 14:20:00|86.32|84.72|86.31|84.71|86.32|84.72|86.22|84.62|206
1684765500000|2023-05-22 14:25:00|86.32|84.72|86.24|84.64|86.36|84.76|86.23|84.63|298
1684765800000|2023-05-22 14:30:00|86.25|84.65|86.42|84.82|86.44|84.84|86.24|84.64|225
1684766100000|2023-05-22 14:35:00|86.43|84.83|86.43|84.83|86.45|84.85|86.33|84.73|85
1684766400000|2023-05-22 14:40:00|86.42|84.82|86.32|84.72|86.42|84.82|86.21|84.61|201
1684766700000|2023-05-22 14:45:00|86.33|84.73|86.45|84.85|86.46|84.86|86.24|84.64|185
1684767000000|2023-05-22 14:50:00|86.43|84.83|86.44|84.84|86.45|84.85|86.33|84.73|136
1684767300000|2023-05-22 14:55:00|86.45|84.85|86.54|84.94|86.54|84.94|86.33|84.73|130
1684767600000|2023-05-22 15:00:00|86.55|84.95|86.34|84.74|86.57|84.97|86.32|84.72|150
1684767900000|2023-05-22 15:05:00|86.32|84.72|86.33|84.73|86.35|84.75|86.3|84.7|71
1684768200000|2023-05-22 15:10:00|86.34|84.74|86.31|84.71|86.39|84.79|86.31|84.71|87
1684768500000|2023-05-22 15:15:00|86.32|84.72|86.1|84.5|86.32|84.72|86.1|84.5|94
1684768800000|2023-05-22 15:20:00|86.12|84.52|86.23|84.63|86.23|84.63|86.02|84.42|180
1684769100000|2023-05-22 15:25:00|86.24|84.64|86.06|84.46|86.26|84.66|86.06|84.46|77
1684769400000|2023-05-22 15:30:00|86.07|84.47|86.33|84.73|86.33|84.73|86.05|84.45|111
1684769700000|2023-05-22 15:35:00|86.32|84.72|86.14|84.54|86.38|84.78|86.14|84.54|182
1684770000000|2023-05-22 15:40:00|86.15|84.55|86.12|84.52|86.18|84.58|86.05|84.45|150
1684770300000|2023-05-22 15:45:00|86.13|84.53|86.1|84.5|86.17|84.57|86.1|84.5|145
1684770600000|2023-05-22 15:50:00|86.09|84.49|86.24|84.64|86.26|84.66|86.04|84.44|153
1684770900000|2023-05-22 15:55:00|86.25|84.65|86.25|84.65|86.3|84.7|86.23|84.63|129
1684771200000|2023-05-22 16:00:00|86.23|84.63|86.23|84.63|86.26|84.66|86.19|84.59|47
1684771500000|2023-05-22 16:05:00|86.25|84.65|86.33|84.73|86.33|84.73|86.21|84.61|138
1684771800000|2023-05-22 16:10:00|86.32|84.72|86.25|84.65|86.33|84.73|86.24|84.64|127
1684772100000|2023-05-22 16:15:00|86.24|84.64|86.15|84.55|86.26|84.66|86.12|84.52|139
1684772400000|2023-05-22 16:20:00|86.14|84.54|85.94|84.34|86.16|84.56|85.91|84.31|137
1684772700000|2023-05-22 16:25:00|85.95|84.35|86.08|84.48|86.2|84.6|85.94|84.34|126
1684773000000|2023-05-22 16:30:00|86.09|84.49|86.09|84.49|86.17|84.57|86.08|84.48|79
1684773300000|2023-05-22 16:35:00|86.08|84.48|86.26|84.66|86.27|84.67|86.08|84.48|54
1684773600000|2023-05-22 16:40:00|86.27|84.67|86.34|84.74|86.38|84.78|86.24|84.64|108
1684773900000|2023-05-22 16:45:00|86.33|84.73|86.04|84.44|86.33|84.73|85.99|84.39|155
1684774200000|2023-05-22 16:50:00|86.05|84.45|86.03|84.43|86.06|84.46|85.98|84.38|138
1684774500000|2023-05-22 16:55:00|86.01|84.41|86.09|84.49|86.09|84.49|85.98|84.38|145
1684774800000|2023-05-22 17:00:00|86.1|84.5|85.94|84.34|86.15|84.55|85.93|84.33|216
1684775100000|2023-05-22 17:05:00|85.93|84.33|85.85|84.25|85.94|84.34|85.83|84.23|73
1684775400000|2023-05-22 17:10:00|85.86|84.26|85.9|84.3|85.99|84.39|85.83|84.23|158
1684775700000|2023-05-22 17:15:00|85.89|84.29|85.93|84.33|85.94|84.34|85.83|84.23|177
1684776000000|2023-05-22 17:20:00|85.94|84.34|86.04|84.44|86.1|84.5|85.93|84.33|153
1684776300000|2023-05-22 17:25:00|86.03|84.43|85.9|84.3|86.05|84.45|85.86|84.26|134
1684776600000|2023-05-22 17:30:00|85.91|84.31|85.99|84.39|86|84.4|85.91|84.31|29
1684776900000|2023-05-22 17:35:00|85.98|84.38|86.13|84.53|86.14|84.54|85.98|84.38|64
1684777200000|2023-05-22 17:40:00|86.14|84.54|86.14|84.54|86.14|84.54|86.06|84.46|75
1684777500000|2023-05-22 17:45:00|86.13|84.53|86.13|84.53|86.15|84.55|86.12|84.52|17
1684777800000|2023-05-22 17:50:00|86.14|84.54|86.21|84.61|86.21|84.61|86.11|84.51|27
1684778100000|2023-05-22 17:55:00|86.25|84.65|86.15|84.55|86.27|84.67|86.1|84.5|93
1684778400000|2023-05-22 18:00:00|86.14|84.54|86.15|84.55|86.26|84.66|86.14|84.54|200
1684778700000|2023-05-22 18:05:00|86.16|84.56|86.15|84.55|86.16|84.56|86.14|84.54|89
1684779000000|2023-05-22 18:10:00|86.16|84.56|86.21|84.61|86.26|84.66|86.14|84.54|137
1684779300000|2023-05-22 18:15:00|86.22|84.62|86.33|84.73|86.38|84.78|86.21|84.61|88
1684779600000|2023-05-22 18:20:00|86.34|84.74|86.31|84.71|86.36|84.76|86.24|84.64|84
1684779900000|2023-05-22 18:25:00|86.32|84.72|86.43|84.83|86.44|84.84|86.32|84.72|28
1684780200000|2023-05-22 18:30:00|86.42|84.82|86.44|84.84|86.51|84.91|86.41|84.81|36
1684780500000|2023-05-22 18:35:00|86.43|84.83|86.43|84.83|86.45|84.85|86.41|84.81|55
1684780800000|2023-05-22 18:40:00|86.42|84.82|86.42|84.82|86.45|84.85|86.41|84.81|41
1684781100000|2023-05-22 18:45:00|86.43|84.83|86.35|84.75|86.47|84.87|86.32|84.72|83
1684781400000|2023-05-22 18:50:00|86.34|84.74|86.35|84.75|86.37|84.77|86.25|84.65|192
1684781700000|2023-05-22 18:55:00|86.34|84.74|86.32|84.72|86.35|84.75|86.32|84.72|105
1684782000000|2023-05-22 19:00:00|86.33|84.73|86.25|84.65|86.33|84.73|86.24|84.64|171
1684782300000|2023-05-22 19:05:00|86.26|84.66|86.25|84.65|86.28|84.68|86.24|84.64|81
1684782600000|2023-05-22 19:10:00|86.24|84.64|86.15|84.55|86.25|84.65|86.15|84.55|77
1684782900000|2023-05-22 19:15:00|86.16|84.56|86.12|84.52|86.16|84.56|86.12|84.52|99
1684783200000|2023-05-22 19:20:00|86.11|84.51|86.06|84.46|86.13|84.53|86.04|84.44|112
1684783500000|2023-05-22 19:25:00|86.07|84.47|86.15|84.55|86.2|84.6|86.06|84.46|106
1684783800000|2023-05-22 19:30:00|86.14|84.54|86.07|84.47|86.18|84.58|86.07|84.47|196
1684784100000|2023-05-22 19:35:00|86.09|84.49|86.14|84.54|86.19|84.59|86.07|84.47|169
1684784400000|2023-05-22 19:40:00|86.17|84.57|86.14|84.54|86.18|84.58|86.13|84.53|124
1684784700000|2023-05-22 19:45:00|86.16|84.56|86.18|84.58|86.32|84.72|86.15|84.55|131
1684785000000|2023-05-22 19:50:00|86.19|84.59|86.15|84.55|86.22|84.62|86.14|84.54|188
1684785300000|2023-05-22 19:55:00|86.17|84.57|86.18|84.58|86.18|84.58|86.14|84.54|175
1684785600000|2023-05-22 20:00:00|86.19|84.59|86.05|84.45|86.19|84.59|86.03|84.43|175
1684785900000|2023-05-22 20:05:00|86.07|84.47|86.22|84.62|86.23|84.63|86.05|84.45|42
1684786200000|2023-05-22 20:10:00|86.21|84.61|86.11|84.51|86.21|84.61|86.05|84.45|145
1684786500000|2023-05-22 20:15:00|86.12|84.52|86.13|84.53|86.14|84.54|86.1|84.5|31
1684786800000|2023-05-22 20:20:00|86.14|84.54|86.1|84.5|86.14|84.54|86.1|84.5|19
1684787100000|2023-05-22 20:25:00|86.08|84.48|86.03|84.43|86.08|84.48|86.02|84.42|54
1684787400000|2023-05-22 20:30:00|86.04|84.44|86.15|84.55|86.17|84.57|86.02|84.42|134
1684787700000|2023-05-22 20:35:00|86.17|84.57|86.16|84.56|86.17|84.57|86.15|84.55|87
1684788000000|2023-05-22 20:40:00|86.2|84.6|86.23|84.63|86.25|84.65|86.2|84.6|38
1684788300000|2023-05-22 20:45:00|86.24|84.64|86.25|84.65|86.27|84.67|86.23|84.63|122
1684788600000|2023-05-22 20:50:00|86.26|84.66|86.35|84.75|86.39|84.79|86.25|84.65|144
1684788900000|2023-05-22 20:55:00|86.36|84.76|86.35|84.75|86.36|84.76|86.33|84.73|42
1684789200000|2023-05-22 21:00:00|86.36|84.76|86.39|84.79|86.39|84.79|86.35|84.75|15
1684789500000|2023-05-22 21:05:00|86.38|84.78|86.35|84.75|86.38|84.78|86.3|84.7|20
1684789800000|2023-05-22 21:10:00|86.34|84.74|86.26|84.66|86.37|84.77|86.25|84.65|51
1684790100000|2023-05-22 21:15:00|86.27|84.67|86.24|84.64|86.27|84.67|86.24|84.64|16
1684790400000|2023-05-22 21:20:00|86.25|84.65|86.35|84.75|86.36|84.76|86.25|84.65|33
1684790700000|2023-05-22 21:25:00|86.34|84.74|86.33|84.73|86.36|84.76|86.33|84.73|31
1684791000000|2023-05-22 21:30:00|86.35|84.75|86.35|84.75|86.37|84.77|86.33|84.73|39
1684791300000|2023-05-22 21:35:00|86.36|84.76|86.43|84.83|86.44|84.84|86.35|84.75|27
1684791600000|2023-05-22 21:40:00|86.44|84.84|86.41|84.81|86.45|84.85|86.41|84.81|43
1684791900000|2023-05-22 21:45:00|86.42|84.82|86.41|84.81|86.42|84.82|86.41|84.81|4
1684792200000|2023-05-22 21:50:00|86.42|84.82|86.41|84.81|86.42|84.82|86.41|84.81|8
1684792800000|2023-05-22 22:00:00|86.36|84.76|86.33|84.73|86.4|84.8|86.32|84.72|22
1684793100000|2023-05-22 22:05:00|86.34|84.74|86.37|84.77|86.38|84.78|86.33|84.73|124
1684793400000|2023-05-22 22:10:00|86.36|84.76|86.35|84.75|86.38|84.78|86.34|84.74|102
1684793700000|2023-05-22 22:15:00|86.34|84.74|86.35|84.75|86.36|84.76|86.34|84.74|58
1684794000000|2023-05-22 22:20:00|86.36|84.76|86.18|84.58|86.36|84.76|86.15|84.55|104
1684794300000|2023-05-22 22:25:00|86.17|84.57|86.16|84.56|86.19|84.59|86.15|84.55|33
1684794600000|2023-05-22 22:30:00|86.17|84.57|86.15|84.55|86.17|84.57|86.13|84.53|173
1684794900000|2023-05-22 22:35:00|86.14|84.54|86.15|84.55|86.18|84.58|86.14|84.54|111
1684795200000|2023-05-22 22:40:00|86.16|84.56|86.16|84.56|86.17|84.57|86.14|84.54|82
1684795500000|2023-05-22 22:45:00|86.18|84.58|86.16|84.56|86.18|84.58|86.15|84.55|121
1684795800000|2023-05-22 22:50:00|86.17|84.57|86.15|84.55|86.17|84.57|86.14|84.54|104
1684796100000|2023-05-22 22:55:00|86.14|84.54|86.05|84.45|86.17|84.57|86.05|84.45|134
1684796400000|2023-05-22 23:00:00|86.06|84.46|86.07|84.47|86.21|84.61|86.01|84.41|182
1684796700000|2023-05-22 23:05:00|86.08|84.48|85.99|84.39|86.08|84.48|85.99|84.39|113
1684797000000|2023-05-22 23:10:00|86.01|84.41|86.04|84.44|86.04|84.44|85.98|84.38|61
1684797300000|2023-05-22 23:15:00|86.03|84.43|86.01|84.41|86.04|84.44|86|84.4|25
1684797600000|2023-05-22 23:20:00|86.02|84.42|86.12|84.52|86.15|84.55|86.01|84.41|37
1684797900000|2023-05-22 23:25:00|86.11|84.51|86.11|84.51|86.12|84.52|86.11|84.51|3
1684798200000|2023-05-22 23:30:00|86.1|84.5|86.05|84.45|86.1|84.5|86.05|84.45|35
1684798500000|2023-05-22 23:35:00|85.98|84.38|85.95|84.35|85.98|84.38|85.93|84.33|73
1684798800000|2023-05-22 23:40:00|85.97|84.37|85.96|84.36|86.08|84.48|85.93|84.33|76
1684799100000|2023-05-22 23:45:00|85.95|84.35|85.86|84.26|85.97|84.37|85.85|84.25|145
1684799400000|2023-05-22 23:50:00|85.87|84.27|85.83|84.23|85.87|84.27|85.83|84.23|65
1684799700000|2023-05-22 23:55:00|85.84|84.24|85.83|84.23|85.85|84.25|85.82|84.22|18
1684800000000|2023-05-23 00:00:00|85.85|84.25|86|84.4|86|84.4|85.84|84.24|173
1684800300000|2023-05-23 00:05:00|85.99|84.39|86.04|84.44|86.06|84.46|85.99|84.39|48
1684800600000|2023-05-23 00:10:00|86.05|84.45|86.02|84.42|86.05|84.45|86.02|84.42|25
1684800900000|2023-05-23 00:15:00|85.98|84.38|85.96|84.36|85.98|84.38|85.92|84.32|31
1684801200000|2023-05-23 00:20:00|85.95|84.35|86.03|84.43|86.06|84.46|85.94|84.34|55
1684801500000|2023-05-23 00:25:00|86.04|84.44|86.06|84.46|86.06|84.46|85.98|84.38|47
1684801800000|2023-05-23 00:30:00|86.07|84.47|86.05|84.45|86.13|84.53|86.04|84.44|85
1684802100000|2023-05-23 00:35:00|86.04|84.44|86.06|84.46|86.07|84.47|86.02|84.42|132
1684802400000|2023-05-23 00:40:00|86.05|84.45|86.05|84.45|86.08|84.48|86.04|84.44|67
1684802700000|2023-05-23 00:45:00|86.04|84.44|86.05|84.45|86.05|84.45|85.98|84.38|25
1684803000000|2023-05-23 00:50:00|86.04|84.44|85.92|84.32|86.05|84.45|85.88|84.28|102
1684803300000|2023-05-23 00:55:00|85.91|84.31|85.83|84.23|85.92|84.32|85.77|84.17|213
1684803600000|2023-05-23 01:00:00|85.82|84.22|85.83|84.23|85.85|84.25|85.68|84.08|240
1684803900000|2023-05-23 01:05:00|85.85|84.25|85.72|84.12|85.85|84.25|85.68|84.08|128
1684804200000|2023-05-23 01:10:00|85.71|84.11|85.78|84.18|85.84|84.24|85.71|84.11|106
1684804500000|2023-05-23 01:15:00|85.79|84.19|85.77|84.17|85.8|84.2|85.75|84.15|130
1684804800000|2023-05-23 01:20:00|85.79|84.19|85.75|84.15|85.79|84.19|85.74|84.14|88
1684805100000|2023-05-23 01:25:00|85.76|84.16|86.1|84.5|86.17|84.57|85.74|84.14|255
1684805400000|2023-05-23 01:30:00|86.11|84.51|86.27|84.67|86.38|84.78|86.11|84.51|220
1684805700000|2023-05-23 01:35:00|86.26|84.66|86.17|84.57|86.37|84.77|86.13|84.53|257
1684806000000|2023-05-23 01:40:00|86.18|84.58|86.38|84.78|86.4|84.8|86.17|84.57|235
1684806300000|2023-05-23 01:45:00|86.39|84.79|86.39|84.79|86.53|84.93|86.37|84.77|253
1684806600000|2023-05-23 01:50:00|86.38|84.78|86.35|84.75|86.48|84.88|86.35|84.75|75
1684806900000|2023-05-23 01:55:00|86.34|84.74|86.38|84.78|86.4|84.8|86.28|84.68|179
1684807200000|2023-05-23 02:00:00|86.39|84.79|86.53|84.93|86.58|84.98|86.38|84.78|182
1684807500000|2023-05-23 02:05:00|86.52|84.92|86.55|84.95|86.56|84.96|86.51|84.91|203
1684807800000|2023-05-23 02:10:00|86.53|84.93|86.47|84.87|86.59|84.99|86.47|84.87|228
1684808100000|2023-05-23 02:15:00|86.48|84.88|86.42|84.82|86.52|84.92|86.38|84.78|210
1684808400000|2023-05-23 02:20:00|86.39|84.79|86.34|84.74|86.55|84.95|86.34|84.74|204
1684808700000|2023-05-23 02:25:00|86.35|84.75|86.38|84.78|86.39|84.79|86.34|84.74|222
1684809000000|2023-05-23 02:30:00|86.37|84.77|86.35|84.75|86.48|84.88|86.29|84.69|217
1684809300000|2023-05-23 02:35:00|86.36|84.76|86.33|84.73|86.45|84.85|86.3|84.7|112
1684809600000|2023-05-23 02:40:00|86.35|84.75|86.34|84.74|86.36|84.76|86.28|84.68|83
1684809900000|2023-05-23 02:45:00|86.33|84.73|86.35|84.75|86.36|84.76|86.33|84.73|133
1684810200000|2023-05-23 02:50:00|86.34|84.74|86.45|84.85|86.46|84.86|86.33|84.73|72
1684810500000|2023-05-23 02:55:00|86.44|84.84|86.54|84.94|86.6|85|86.36|84.76|206
1684810800000|2023-05-23 03:00:00|86.53|84.93|86.58|84.98|86.67|85.07|86.53|84.93|304
1684811100000|2023-05-23 03:05:00|86.59|84.99|86.62|85.02|86.68|85.08|86.56|84.96|226
1684811400000|2023-05-23 03:10:00|86.64|85.04|86.77|85.17|86.79|85.19|86.62|85.02|141
1684811700000|2023-05-23 03:15:00|86.78|85.18|86.9|85.3|86.98|85.38|86.78|85.18|133
1684812000000|2023-05-23 03:20:00|86.92|85.32|87.3|85.7|87.39|85.79|86.92|85.32|502
1684812300000|2023-05-23 03:25:00|87.31|85.71|87.63|86.03|87.72|86.12|87.28|85.68|376
1684812600000|2023-05-23 03:30:00|87.64|86.04|87.84|86.24|87.95|86.35|87.63|86.03|441
1684812900000|2023-05-23 03:35:00|87.85|86.25|88.05|86.45|88.08|86.48|87.85|86.25|251
1684813200000|2023-05-23 03:40:00|88.06|86.46|87.79|86.19|88.25|86.65|87.79|86.19|267
1684813500000|2023-05-23 03:45:00|87.8|86.2|87.82|86.22|88.08|86.48|87.79|86.19|272
1684813800000|2023-05-23 03:50:00|87.81|86.21|87.9|86.3|87.93|86.33|87.8|86.2|221
1684814100000|2023-05-23 03:55:00|87.91|86.31|87.77|86.17|87.91|86.31|87.66|86.06|232
1684814400000|2023-05-23 04:00:00|87.78|86.18|87.85|86.25|88.01|86.41|87.78|86.18|203
1684814700000|2023-05-23 04:05:00|87.84|86.24|87.85|86.25|88.02|86.42|87.84|86.24|204
1684815000000|2023-05-23 04:10:00|87.86|86.26|87.56|85.96|87.86|86.26|87.55|85.95|96
1684815300000|2023-05-23 04:15:00|87.57|85.97|87.69|86.09|87.75|86.15|87.57|85.97|228
1684815600000|2023-05-23 04:20:00|87.72|86.12|87.6|86|87.79|86.19|87.6|86|241
1684815900000|2023-05-23 04:25:00|87.61|86.01|87.57|85.97|87.67|86.07|87.55|85.95|187
1684816200000|2023-05-23 04:30:00|87.58|85.98|87.56|85.96|87.69|86.09|87.49|85.89|285
1684816500000|2023-05-23 04:35:00|87.57|85.97|87.38|85.78|87.62|86.02|87.36|85.76|236
1684816800000|2023-05-23 04:40:00|87.39|85.79|87.53|85.93|87.55|85.95|87.37|85.77|117
1684817100000|2023-05-23 04:45:00|87.54|85.94|87.43|85.83|87.74|86.14|87.43|85.83|175
1684817400000|2023-05-23 04:50:00|87.44|85.84|87.65|86.05|87.68|86.08|87.43|85.83|171
1684817700000|2023-05-23 04:55:00|87.66|86.06|87.65|86.05|87.68|86.08|87.56|85.96|88
1684818000000|2023-05-23 05:00:00|87.66|86.06|87.54|85.94|87.69|86.09|87.53|85.93|161
1684818300000|2023-05-23 05:05:00|87.56|85.96|87.43|85.83|87.56|85.96|87.42|85.82|84
1684818600000|2023-05-23 05:10:00|87.44|85.84|87.63|86.03|87.63|86.03|87.43|85.83|243
1684818900000|2023-05-23 05:15:00|87.64|86.04|87.55|85.95|87.7|86.1|87.53|85.93|140
1684819200000|2023-05-23 05:20:00|87.54|85.94|87.54|85.94|87.61|86.01|87.54|85.94|127
1684819500000|2023-05-23 05:25:00|87.56|85.96|87.45|85.85|87.73|86.13|87.39|85.79|188
1684819800000|2023-05-23 05:30:00|87.44|85.84|87.39|85.79|87.5|85.9|87.39|85.79|87
1684820100000|2023-05-23 05:35:00|87.38|85.78|87.56|85.96|87.57|85.97|87.37|85.77|170
1684820400000|2023-05-23 05:40:00|87.57|85.97|87.55|85.95|87.58|85.98|87.54|85.94|244
1684820700000|2023-05-23 05:45:00|87.54|85.94|87.59|85.99|87.61|86.01|87.54|85.94|141
1684821000000|2023-05-23 05:50:00|87.58|85.98|87.59|85.99|87.66|86.06|87.49|85.89|220
1684821300000|2023-05-23 05:55:00|87.58|85.98|87.45|85.85|87.59|85.99|87.45|85.85|180
1684821600000|2023-05-23 06:00:00|87.46|85.86|87.61|86.01|87.67|86.07|87.45|85.85|214
1684821900000|2023-05-23 06:05:00|87.6|86|87.58|85.98|87.74|86.14|87.58|85.98|194
1684822200000|2023-05-23 06:10:00|87.59|85.99|87.68|86.08|87.72|86.12|87.59|85.99|193
1684822500000|2023-05-23 06:15:00|87.67|86.07|87.57|85.97|87.71|86.11|87.57|85.97|122
1684822800000|2023-05-23 06:20:00|87.56|85.96|87.43|85.83|87.56|85.96|87.42|85.82|155
1684823100000|2023-05-23 06:25:00|87.42|85.82|87.43|85.83|87.48|85.88|87.41|85.81|60
1684823400000|2023-05-23 06:30:00|87.41|85.81|87.32|85.72|87.46|85.86|87.29|85.69|152
1684823700000|2023-05-23 06:35:00|87.33|85.73|87.04|85.44|87.35|85.75|87.04|85.44|188
1684824000000|2023-05-23 06:40:00|87.05|85.45|87.15|85.55|87.19|85.59|87.04|85.44|148
1684824300000|2023-05-23 06:45:00|87.13|85.53|86.97|85.37|87.15|85.55|86.95|85.35|134
1684824600000|2023-05-23 06:50:00|86.96|85.36|87.11|85.51|87.11|85.51|86.95|85.35|166
1684824900000|2023-05-23 06:55:00|87.12|85.52|87.14|85.54|87.22|85.62|87.12|85.52|113
1684825200000|2023-05-23 07:00:00|87.13|85.53|87.15|85.55|87.19|85.59|87.1|85.5|118
1684825500000|2023-05-23 07:05:00|87.16|85.56|87.22|85.62|87.27|85.67|87.14|85.54|98
1684825800000|2023-05-23 07:10:00|87.21|85.61|87.21|85.61|87.23|85.63|87.2|85.6|39
1684826100000|2023-05-23 07:15:00|87.22|85.62|87.31|85.71|87.31|85.71|87.18|85.58|37
1684826400000|2023-05-23 07:20:00|87.33|85.73|87.42|85.82|87.43|85.83|87.3|85.7|82
1684826700000|2023-05-23 07:25:00|87.41|85.81|87.17|85.57|87.42|85.82|87.17|85.57|131
1684827000000|2023-05-23 07:30:00|87.16|85.56|87.09|85.49|87.16|85.56|86.95|85.35|286
1684827300000|2023-05-23 07:35:00|87.08|85.48|87.15|85.55|87.19|85.59|87.08|85.48|178
1684827600000|2023-05-23 07:40:00|87.14|85.54|87.3|85.7|87.35|85.75|87.14|85.54|183
1684827900000|2023-05-23 07:45:00|87.31|85.71|87.25|85.65|87.31|85.71|87.24|85.64|137
1684828200000|2023-05-23 07:50:00|87.24|85.64|87.27|85.67|87.28|85.68|87.22|85.62|140
1684828500000|2023-05-23 07:55:00|87.26|85.66|87.32|85.72|87.37|85.77|87.25|85.65|183
1684828800000|2023-05-23 08:00:00|87.31|85.71|87.23|85.63|87.37|85.77|87.21|85.61|182
1684829100000|2023-05-23 08:05:00|87.22|85.62|87.13|85.53|87.23|85.63|87.1|85.5|104
1684829400000|2023-05-23 08:10:00|87.14|85.54|87.22|85.62|87.29|85.69|87.12|85.52|93
1684829700000|2023-05-23 08:15:00|87.24|85.64|87.14|85.54|87.25|85.65|87.11|85.51|62
1684830000000|2023-05-23 08:20:00|87.13|85.53|87.14|85.54|87.18|85.58|87.13|85.53|85
1684830300000|2023-05-23 08:25:00|87.15|85.55|87.25|85.65|87.26|85.66|87.13|85.53|144
1684830600000|2023-05-23 08:30:00|87.26|85.66|87.26|85.66|87.29|85.69|87.25|85.65|94
1684830900000|2023-05-23 08:35:00|87.25|85.65|87.14|85.54|87.26|85.66|87.12|85.52|83
1684831200000|2023-05-23 08:40:00|87.16|85.56|87.36|85.76|87.4|85.8|87.13|85.53|156
1684831500000|2023-05-23 08:45:00|87.35|85.75|87.28|85.68|87.39|85.79|87.27|85.67|50
1684831800000|2023-05-23 08:50:00|87.29|85.69|87.31|85.71|87.33|85.73|87.25|85.65|77
1684832100000|2023-05-23 08:55:00|87.32|85.72|87.28|85.68|87.33|85.73|87.27|85.67|58
1684832400000|2023-05-23 09:00:00|87.27|85.67|87.15|85.55|87.3|85.7|87.15|85.55|98
1684832700000|2023-05-23 09:05:00|87.16|85.56|87.17|85.57|87.35|85.75|87.15|85.55|147
1684833000000|2023-05-23 09:10:00|87.18|85.58|87.35|85.75|87.36|85.76|87.16|85.56|149
1684833300000|2023-05-23 09:15:00|87.33|85.73|87.2|85.6|87.36|85.76|87.2|85.6|134
1684833600000|2023-05-23 09:20:00|87.19|85.59|87.19|85.59|87.22|85.62|87.15|85.55|43
1684833900000|2023-05-23 09:25:00|87.2|85.6|87.27|85.67|87.3|85.7|87.18|85.58|51
1684834200000|2023-05-23 09:30:00|87.29|85.69|87.26|85.66|87.3|85.7|87.26|85.66|43
1684834500000|2023-05-23 09:35:00|87.27|85.67|87.13|85.53|87.27|85.67|87.12|85.52|103
1684834800000|2023-05-23 09:40:00|87.12|85.52|87.15|85.55|87.18|85.58|87.03|85.43|206
1684835100000|2023-05-23 09:45:00|87.16|85.56|87.24|85.64|87.26|85.66|87.15|85.55|88
1684835400000|2023-05-23 09:50:00|87.23|85.63|87.28|85.68|87.31|85.71|87.23|85.63|155
1684835700000|2023-05-23 09:55:00|87.27|85.67|87.24|85.64|87.28|85.68|87.18|85.58|93
1684836000000|2023-05-23 10:00:00|87.23|85.63|87.23|85.63|87.35|85.75|87.22|85.62|25
1684836300000|2023-05-23 10:05:00|87.22|85.62|87.21|85.61|87.22|85.62|87.13|85.53|85
1684836600000|2023-05-23 10:10:00|87.22|85.62|87.25|85.65|87.27|85.67|87.2|85.6|121
1684836900000|2023-05-23 10:15:00|87.26|85.66|87.32|85.72|87.36|85.76|87.23|85.63|143
1684837200000|2023-05-23 10:20:00|87.33|85.73|87.22|85.62|87.34|85.74|87.2|85.6|51
1684837500000|2023-05-23 10:25:00|87.21|85.61|87.32|85.72|87.32|85.72|87.16|85.56|69
1684837800000|2023-05-23 10:30:00|87.31|85.71|87.27|85.67|87.33|85.73|87.18|85.58|162
1684838100000|2023-05-23 10:35:00|87.26|85.66|87.31|85.71|87.33|85.73|87.25|85.65|89
1684838400000|2023-05-23 10:40:00|87.32|85.72|87.37|85.77|87.38|85.78|87.31|85.71|118
1684838700000|2023-05-23 10:45:00|87.36|85.76|87.25|85.65|87.38|85.78|87.24|85.64|129
1684839000000|2023-05-23 10:50:00|87.24|85.64|87.22|85.62|87.26|85.66|87.21|85.61|62
1684839300000|2023-05-23 10:55:00|87.23|85.63|87.36|85.76|87.39|85.79|87.23|85.63|130
1684839600000|2023-05-23 11:00:00|87.37|85.77|87.33|85.73|87.38|85.78|87.22|85.62|160
1684839900000|2023-05-23 11:05:00|87.34|85.74|87.23|85.63|87.34|85.74|87.23|85.63|30
1684840200000|2023-05-23 11:10:00|87.22|85.62|87.35|85.75|87.37|85.77|87.19|85.59|80
1684840500000|2023-05-23 11:15:00|87.36|85.76|87.41|85.81|87.44|85.84|87.36|85.76|85
1684840800000|2023-05-23 11:20:00|87.4|85.8|87.37|85.77|87.4|85.8|87.37|85.77|44
1684841100000|2023-05-23 11:25:00|87.38|85.78|87.48|85.88|87.48|85.88|87.36|85.76|59
1684841400000|2023-05-23 11:30:00|87.47|85.87|87.43|85.83|87.49|85.89|87.43|85.83|88
1684841700000|2023-05-23 11:35:00|87.44|85.84|87.53|85.93|87.53|85.93|87.43|85.83|36
1684842000000|2023-05-23 11:40:00|87.54|85.94|87.58|85.98|87.61|86.01|87.51|85.91|86
1684842300000|2023-05-23 11:45:00|87.57|85.97|87.71|86.11|87.75|86.15|87.57|85.97|65
1684842600000|2023-05-23 11:50:00|87.72|86.12|87.63|86.03|87.73|86.13|87.63|86.03|99
1684842900000|2023-05-23 11:55:00|87.64|86.04|87.69|86.09|87.75|86.15|87.63|86.03|113
1684843200000|2023-05-23 12:00:00|87.7|86.1|87.4|85.8|87.71|86.11|87.37|85.77|223
1684843500000|2023-05-23 12:05:00|87.41|85.81|87.4|85.8|87.49|85.89|87.37|85.77|180
1684843800000|2023-05-23 12:10:00|87.41|85.81|87.27|85.67|87.47|85.87|87.27|85.67|191
1684844100000|2023-05-23 12:15:00|87.28|85.68|87.24|85.64|87.37|85.77|87.23|85.63|229
1684844400000|2023-05-23 12:20:00|87.25|85.65|87.35|85.75|87.35|85.75|87.17|85.57|112
1684844700000|2023-05-23 12:25:00|87.34|85.74|87.4|85.8|87.44|85.84|87.3|85.7|142
1684845000000|2023-05-23 12:30:00|87.39|85.79|87.3|85.7|87.4|85.8|87.24|85.64|169
1684845300000|2023-05-23 12:35:00|87.28|85.68|87.29|85.69|87.3|85.7|87.19|85.59|146
1684845600000|2023-05-23 12:40:00|87.28|85.68|87.2|85.6|87.29|85.69|87.18|85.58|182
1684845900000|2023-05-23 12:45:00|87.18|85.58|87.18|85.58|87.23|85.63|86.97|85.37|207
1684846200000|2023-05-23 12:50:00|87.19|85.59|87.23|85.63|87.31|85.71|87.18|85.58|111
1684846500000|2023-05-23 12:55:00|87.22|85.62|87.2|85.6|87.23|85.63|87.12|85.52|135
1684846800000|2023-05-23 13:00:00|87.19|85.59|87.14|85.54|87.21|85.61|87.11|85.51|126
1684847100000|2023-05-23 13:05:00|87.09|85.49|87.08|85.48|87.11|85.51|86.94|85.34|206
1684847400000|2023-05-23 13:10:00|87.07|85.47|87|85.4|87.09|85.49|86.98|85.38|122
1684847700000|2023-05-23 13:15:00|86.99|85.39|87.1|85.5|87.11|85.51|86.97|85.37|161
1684848000000|2023-05-23 13:20:00|87.09|85.49|86.95|85.35|87.11|85.51|86.87|85.27|208
1684848300000|2023-05-23 13:25:00|86.96|85.36|86.96|85.36|86.99|85.39|86.79|85.19|301
1684848600000|2023-05-23 13:30:00|86.97|85.37|86.79|85.19|86.98|85.38|86.77|85.17|351
1684848900000|2023-05-23 13:35:00|86.78|85.18|86.81|85.21|86.81|85.21|86.59|84.99|318
1684849200000|2023-05-23 13:40:00|86.8|85.2|86.69|85.09|86.88|85.28|86.65|85.05|282
1684849500000|2023-05-23 13:45:00|86.68|85.08|86.64|85.04|86.83|85.23|86.59|84.99|243
1684849800000|2023-05-23 13:50:00|86.6|85|86.88|85.28|86.88|85.28|86.55|84.95|254
1684850100000|2023-05-23 13:55:00|86.87|85.27|86.86|85.26|86.88|85.28|86.78|85.18|124
1684850400000|2023-05-23 14:00:00|86.85|85.25|86.84|85.24|86.89|85.29|86.75|85.15|206
1684850700000|2023-05-23 14:05:00|86.82|85.22|86.89|85.29|86.95|85.35|86.79|85.19|132
1684851000000|2023-05-23 14:10:00|86.91|85.31|86.95|85.35|86.95|85.35|86.9|85.3|46
1684851300000|2023-05-23 14:15:00|86.94|85.34|87.07|85.47|87.12|85.52|86.86|85.26|234
1684851600000|2023-05-23 14:20:00|87.06|85.46|86.99|85.39|87.09|85.49|86.96|85.36|243
1684851900000|2023-05-23 14:25:00|86.98|85.38|86.98|85.38|87|85.4|86.94|85.34|123
1684852200000|2023-05-23 14:30:00|86.97|85.37|87.01|85.41|87.04|85.44|86.97|85.37|142
1684852500000|2023-05-23 14:35:00|87.02|85.42|87.03|85.43|87.04|85.44|86.96|85.36|97
1684852800000|2023-05-23 14:40:00|87.02|85.42|87.07|85.47|87.07|85.47|86.97|85.37|91
1684853100000|2023-05-23 14:45:00|87.06|85.46|87.01|85.41|87.09|85.49|86.99|85.39|119
1684853400000|2023-05-23 14:50:00|87|85.4|87.01|85.41|87.04|85.44|86.98|85.38|43
1684853700000|2023-05-23 14:55:00|87|85.4|87.1|85.5|87.16|85.56|87|85.4|129
1684854000000|2023-05-23 15:00:00|87.09|85.49|87|85.4|87.11|85.51|86.99|85.39|104
1684854300000|2023-05-23 15:05:00|86.99|85.39|87|85.4|87.01|85.41|86.99|85.39|12
1684854600000|2023-05-23 15:10:00|87.01|85.41|87|85.4|87.06|85.46|86.99|85.39|44
1684854900000|2023-05-23 15:15:00|87.01|85.41|87.01|85.41|87.04|85.44|86.99|85.39|94
1684855200000|2023-05-23 15:20:00|87.02|85.42|87.19|85.59|87.21|85.61|87|85.4|153
1684855500000|2023-05-23 15:25:00|87.18|85.58|87.1|85.5|87.24|85.64|87.09|85.49|174
1684855800000|2023-05-23 15:30:00|87.11|85.51|87.09|85.49|87.12|85.52|87.08|85.48|93
1684856100000|2023-05-23 15:35:00|87.06|85.46|87.1|85.5|87.12|85.52|86.97|85.37|21
1684856400000|2023-05-23 15:40:00|87.11|85.51|87.14|85.54|87.17|85.57|87.1|85.5|131
1684856700000|2023-05-23 15:45:00|87.15|85.55|87.07|85.47|87.24|85.64|87.07|85.47|182
1684857000000|2023-05-23 15:50:00|87.1|85.5|87.09|85.49|87.12|85.52|87.06|85.46|138
1684857300000|2023-05-23 15:55:00|87.08|85.48|87.2|85.6|87.22|85.62|87.08|85.48|132
1684857600000|2023-05-23 16:00:00|87.21|85.61|87.15|85.55|87.22|85.62|87.14|85.54|127
1684857900000|2023-05-23 16:05:00|87.14|85.54|87.08|85.48|87.16|85.56|87.06|85.46|150
1684858200000|2023-05-23 16:10:00|87.07|85.47|87.09|85.49|87.17|85.57|86.96|85.36|187
1684858500000|2023-05-23 16:15:00|87.1|85.5|87.07|85.47|87.11|85.51|87.05|85.45|154
1684858800000|2023-05-23 16:20:00|87.05|85.45|87.01|85.41|87.07|85.47|86.96|85.36|117
1684859100000|2023-05-23 16:25:00|87.02|85.42|87.02|85.42|87.03|85.43|87|85.4|92
1684859400000|2023-05-23 16:30:00|87.03|85.43|86.99|85.39|87.03|85.43|86.97|85.37|81
1684859700000|2023-05-23 16:35:00|86.98|85.38|86.84|85.24|86.99|85.39|86.84|85.24|44
1684860000000|2023-05-23 16:40:00|86.86|85.26|86.82|85.22|86.86|85.26|86.73|85.13|120
1684860300000|2023-05-23 16:45:00|86.83|85.23|86.67|85.07|86.83|85.23|86.66|85.06|204
1684860600000|2023-05-23 16:50:00|86.68|85.08|86.71|85.11|86.73|85.13|86.67|85.07|102
1684860900000|2023-05-23 16:55:00|86.7|85.1|86.69|85.09|86.72|85.12|86.68|85.08|63
1684861200000|2023-05-23 17:00:00|86.68|85.08|86.7|85.1|86.71|85.11|86.68|85.08|15
1684861500000|2023-05-23 17:05:00|86.69|85.09|86.77|85.17|86.78|85.18|86.64|85.04|64
1684861800000|2023-05-23 17:10:00|86.78|85.18|86.8|85.2|86.8|85.2|86.76|85.16|95
1684862100000|2023-05-23 17:15:00|86.79|85.19|86.9|85.3|86.9|85.3|86.78|85.18|138
1684862400000|2023-05-23 17:20:00|86.89|85.29|86.87|85.27|86.9|85.3|86.85|85.25|133
1684862700000|2023-05-23 17:25:00|86.86|85.26|86.55|84.95|86.87|85.27|86.48|84.88|155
1684863000000|2023-05-23 17:30:00|86.54|84.94|86.35|84.75|86.55|84.95|86.35|84.75|164
1684863300000|2023-05-23 17:35:00|86.36|84.76|86.5|84.9|86.52|84.92|86.34|84.74|224
1684863600000|2023-05-23 17:40:00|86.52|84.92|86.61|85.01|86.64|85.04|86.5|84.9|117
1684863900000|2023-05-23 17:45:00|86.6|85|86.51|84.91|86.68|85.08|86.51|84.91|112
1684864200000|2023-05-23 17:50:00|86.52|84.92|86.53|84.93|86.55|84.95|86.51|84.91|54
1684864500000|2023-05-23 17:55:00|86.51|84.91|86.53|84.93|86.53|84.93|86.51|84.91|114
1684864800000|2023-05-23 18:00:00|86.51|84.91|86.61|85.01|86.62|85.02|86.51|84.91|140
1684865100000|2023-05-23 18:05:00|86.62|85.02|86.5|84.9|86.62|85.02|86.48|84.88|102
1684865400000|2023-05-23 18:10:00|86.51|84.91|86.51|84.91|86.53|84.93|86.49|84.89|97
1684865700000|2023-05-23 18:15:00|86.5|84.9|86.53|84.93|86.56|84.96|86.46|84.86|142
1684866000000|2023-05-23 18:20:00|86.5|84.9|86.28|84.68|86.53|84.93|86.19|84.59|189
1684866300000|2023-05-23 18:25:00|86.29|84.69|86.36|84.76|86.4|84.8|86.27|84.67|256
1684866600000|2023-05-23 18:30:00|86.35|84.75|86.54|84.94|86.55|84.95|86.35|84.75|158
1684866900000|2023-05-23 18:35:00|86.57|84.97|86.47|84.87|86.57|84.97|86.45|84.85|133
1684867200000|2023-05-23 18:40:00|86.48|84.88|86.56|84.96|86.57|84.97|86.44|84.84|164
1684867500000|2023-05-23 18:45:00|86.57|84.97|86.4|84.8|86.57|84.97|86.36|84.76|85
1684867800000|2023-05-23 18:50:00|86.41|84.81|86.4|84.8|86.42|84.82|86.38|84.78|91
1684868100000|2023-05-23 18:55:00|86.39|84.79|86.37|84.77|86.41|84.81|86.33|84.73|28
1684868400000|2023-05-23 19:00:00|86.36|84.76|86.38|84.78|86.39|84.79|86.19|84.59|247
1684868700000|2023-05-23 19:05:00|86.39|84.79|86.35|84.75|86.41|84.81|86.34|84.74|151
1684869000000|2023-05-23 19:10:00|86.34|84.74|86.45|84.85|86.46|84.86|86.27|84.67|151
1684869300000|2023-05-23 19:15:00|86.46|84.86|86.4|84.8|86.47|84.87|86.38|84.78|153
1684869600000|2023-05-23 19:20:00|86.39|84.79|86.42|84.82|86.42|84.82|86.37|84.77|124
1684869900000|2023-05-23 19:25:00|86.41|84.81|86.41|84.81|86.42|84.82|86.38|84.78|78
1684870200000|2023-05-23 19:30:00|86.4|84.8|86.52|84.92|86.52|84.92|86.39|84.79|123
1684870500000|2023-05-23 19:35:00|86.53|84.93|86.41|84.81|86.53|84.93|86.39|84.79|128
1684870800000|2023-05-23 19:40:00|86.42|84.82|86.55|84.95|86.57|84.97|86.39|84.79|106
1684871100000|2023-05-23 19:45:00|86.57|84.97|86.58|84.98|86.59|84.99|86.55|84.95|103
1684871400000|2023-05-23 19:50:00|86.57|84.97|86.58|84.98|86.58|84.98|86.54|84.94|69
1684871700000|2023-05-23 19:55:00|86.57|84.97|86.62|85.02|86.63|85.03|86.57|84.97|94
1684872000000|2023-05-23 20:00:00|86.63|85.03|86.67|85.07|86.74|85.14|86.6|85|174
1684872300000|2023-05-23 20:05:00|86.66|85.06|86.77|85.17|86.8|85.2|86.65|85.05|194
1684872600000|2023-05-23 20:10:00|86.78|85.18|86.66|85.06|86.79|85.19|86.66|85.06|100
1684872900000|2023-05-23 20:15:00|86.68|85.08|86.65|85.05|86.68|85.08|86.62|85.02|79
1684873200000|2023-05-23 20:20:00|86.6|85|86.57|84.97|86.6|85|86.46|84.86|96
1684873500000|2023-05-23 20:25:00|86.56|84.96|86.57|84.97|86.59|84.99|86.56|84.96|36
1684873800000|2023-05-23 20:30:00|86.58|84.98|86.51|84.91|86.67|85.07|86.5|84.9|68
1684874100000|2023-05-23 20:35:00|86.52|84.92|86.68|85.08|86.71|85.11|86.5|84.9|142
1684874400000|2023-05-23 20:40:00|86.69|85.09|86.7|85.1|86.71|85.11|86.67|85.07|150
1684874700000|2023-05-23 20:45:00|86.71|85.11|86.76|85.16|86.78|85.18|86.67|85.07|133
1684875000000|2023-05-23 20:50:00|86.79|85.19|86.8|85.2|86.87|85.27|86.76|85.16|178
1684875300000|2023-05-23 20:55:00|86.81|85.21|86.69|85.09|86.83|85.23|86.67|85.07|139
1684875600000|2023-05-23 21:00:00|86.7|85.1|86.64|85.04|86.7|85.1|86.61|85.01|16
1684875900000|2023-05-23 21:05:00|86.63|85.03|86.64|85.04|86.64|85.04|86.63|85.03|4
1684876200000|2023-05-23 21:10:00|86.65|85.05|86.76|85.16|86.78|85.18|86.65|85.05|32
1684876500000|2023-05-23 21:15:00|86.77|85.17|86.66|85.06|86.77|85.17|86.66|85.06|10
1684876800000|2023-05-23 21:20:00|86.65|85.05|86.68|85.08|86.69|85.09|86.65|85.05|20
1684877100000|2023-05-23 21:25:00|86.69|85.09|86.74|85.14|86.76|85.16|86.69|85.09|14
1684877400000|2023-05-23 21:30:00|86.73|85.13|86.65|85.05|86.76|85.16|86.64|85.04|42
1684877700000|2023-05-23 21:35:00|86.64|85.04|86.64|85.04|86.65|85.05|86.63|85.03|5
1684878000000|2023-05-23 21:40:00|86.63|85.03|86.67|85.07|86.67|85.07|86.6|85|37
1684878300000|2023-05-23 21:45:00|86.68|85.08|86.73|85.13|86.74|85.14|86.68|85.08|12
1684878600000|2023-05-23 21:50:00|86.74|85.14|86.76|85.16|86.76|85.16|86.73|85.13|5
1684878900000|2023-05-23 21:55:00|86.75|85.15|86.78|85.18|86.81|85.21|86.75|85.15|28
1684879200000|2023-05-23 22:00:00|86.81|85.21|86.77|85.17|86.81|85.21|86.66|85.06|142
1684879500000|2023-05-23 22:05:00|86.78|85.18|86.85|85.25|86.88|85.28|86.78|85.18|35
1684879800000|2023-05-23 22:10:00|86.84|85.24|86.84|85.24|86.86|85.26|86.84|85.24|75
1684880100000|2023-05-23 22:15:00|86.86|85.26|86.87|85.27|86.88|85.28|86.84|85.24|65
1684880400000|2023-05-23 22:20:00|86.88|85.28|86.88|85.28|86.88|85.28|86.86|85.26|66
1684880700000|2023-05-23 22:25:00|86.87|85.27|86.87|85.27|86.88|85.28|86.86|85.26|13
1684881000000|2023-05-23 22:30:00|86.88|85.28|86.89|85.29|86.89|85.29|86.86|85.26|40
1684881300000|2023-05-23 22:35:00|86.88|85.28|86.85|85.25|86.9|85.3|86.84|85.24|59
1684881600000|2023-05-23 22:40:00|86.84|85.24|86.8|85.2|86.85|85.25|86.76|85.16|75
1684881900000|2023-05-23 22:45:00|86.79|85.19|86.78|85.18|86.81|85.21|86.77|85.17|76
1684882200000|2023-05-23 22:50:00|86.79|85.19|86.9|85.3|86.92|85.32|86.78|85.18|117
1684882500000|2023-05-23 22:55:00|86.92|85.32|86.94|85.34|86.94|85.34|86.88|85.28|76
1684882800000|2023-05-23 23:00:00|86.88|85.28|86.91|85.31|86.91|85.31|86.86|85.26|14
1684883100000|2023-05-23 23:05:00|86.9|85.3|86.74|85.14|86.91|85.31|86.74|85.14|75
1684883400000|2023-05-23 23:10:00|86.75|85.15|86.81|85.21|86.84|85.24|86.74|85.14|79
1684883700000|2023-05-23 23:15:00|86.82|85.22|86.85|85.25|86.86|85.26|86.71|85.11|86
1684884000000|2023-05-23 23:20:00|86.84|85.24|86.76|85.16|86.84|85.24|86.74|85.14|78
1684884300000|2023-05-23 23:25:00|86.78|85.18|86.86|85.26|86.89|85.29|86.76|85.16|96
1684884600000|2023-05-23 23:30:00|86.87|85.27|86.76|85.16|86.87|85.27|86.75|85.15|25
1684884900000|2023-05-23 23:35:00|86.77|85.17|86.68|85.08|86.77|85.17|86.66|85.06|27
1684885200000|2023-05-23 23:40:00|86.66|85.06|86.72|85.12|86.74|85.14|86.66|85.06|95
1684885500000|2023-05-23 23:45:00|86.71|85.11|86.86|85.26|86.88|85.28|86.71|85.11|98
1684885800000|2023-05-23 23:50:00|86.87|85.27|86.86|85.26|86.88|85.28|86.84|85.24|61
1684886100000|2023-05-23 23:55:00|86.84|85.24|86.88|85.28|86.91|85.31|86.84|85.24|98
1684886400000|2023-05-24 00:00:00|86.9|85.3|86.85|85.25|87.01|85.41|86.85|85.25|130
1684886700000|2023-05-24 00:05:00|86.84|85.24|86.8|85.2|86.84|85.24|86.66|85.06|107
1684887000000|2023-05-24 00:10:00|86.79|85.19|86.67|85.07|86.85|85.25|86.65|85.05|91
1684887300000|2023-05-24 00:15:00|86.66|85.06|86.49|84.89|86.66|85.06|86.45|84.85|73
1684887600000|2023-05-24 00:20:00|86.5|84.9|86.68|85.08|86.68|85.08|86.5|84.9|116
1684887900000|2023-05-24 00:25:00|86.67|85.07|86.74|85.14|86.74|85.14|86.66|85.06|69
1684888200000|2023-05-24 00:30:00|86.73|85.13|86.63|85.03|86.73|85.13|86.59|84.99|118
1684888500000|2023-05-24 00:35:00|86.62|85.02|86.5|84.9|86.62|85.02|86.49|84.89|194
1684888800000|2023-05-24 00:40:00|86.51|84.91|86.49|84.89|86.56|84.96|86.47|84.87|116
1684889100000|2023-05-24 00:45:00|86.48|84.88|86.42|84.82|86.5|84.9|86.36|84.76|164
1684889400000|2023-05-24 00:50:00|86.41|84.81|86.44|84.84|86.48|84.88|86.33|84.73|126
1684889700000|2023-05-24 00:55:00|86.45|84.85|86.47|84.87|86.51|84.91|86.43|84.83|93
1684890000000|2023-05-24 01:00:00|86.48|84.88|86.39|84.79|86.49|84.89|86.36|84.76|153
1684890300000|2023-05-24 01:05:00|86.37|84.77|86.38|84.78|86.41|84.81|86.29|84.69|131
1684890600000|2023-05-24 01:10:00|86.41|84.81|86.46|84.86|86.5|84.9|86.38|84.78|106
1684890900000|2023-05-24 01:15:00|86.44|84.84|86.35|84.75|86.44|84.84|86.31|84.71|42
1684891200000|2023-05-24 01:20:00|86.34|84.74|86.35|84.75|86.37|84.77|86.2|84.6|133
1684891500000|2023-05-24 01:25:00|86.36|84.76|86.41|84.81|86.41|84.81|86.32|84.72|109
1684891800000|2023-05-24 01:30:00|86.39|84.79|86.36|84.76|86.39|84.79|86.23|84.63|172
1684892100000|2023-05-24 01:35:00|86.35|84.75|86.43|84.83|86.43|84.83|86.32|84.72|118
1684892400000|2023-05-24 01:40:00|86.41|84.81|86.55|84.95|86.56|84.96|86.41|84.81|126
1684892700000|2023-05-24 01:45:00|86.54|84.94|86.28|84.68|86.55|84.95|86.27|84.67|107
1684893000000|2023-05-24 01:50:00|86.29|84.69|86.29|84.69|86.31|84.71|86.27|84.67|164
1684893300000|2023-05-24 01:55:00|86.28|84.68|86.33|84.73|86.41|84.81|86.19|84.59|84
1684893600000|2023-05-24 02:00:00|86.32|84.72|86.36|84.76|86.38|84.78|86.25|84.65|105
1684893900000|2023-05-24 02:05:00|86.35|84.75|86.44|84.84|86.46|84.86|86.33|84.73|52
1684894200000|2023-05-24 02:10:00|86.43|84.83|86.45|84.85|86.45|84.85|86.38|84.78|198
1684894500000|2023-05-24 02:15:00|86.43|84.83|86.46|84.86|86.53|84.93|86.43|84.83|260
1684894800000|2023-05-24 02:20:00|86.45|84.85|86.43|84.83|86.51|84.91|86.39|84.79|307
1684895100000|2023-05-24 02:25:00|86.44|84.84|86.44|84.84|86.45|84.85|86.41|84.81|121
1684895400000|2023-05-24 02:30:00|86.43|84.83|86.5|84.9|86.52|84.92|86.33|84.73|153
1684895700000|2023-05-24 02:35:00|86.51|84.91|86.46|84.86|86.61|85.01|86.44|84.84|195
1684896000000|2023-05-24 02:40:00|86.5|84.9|86.57|84.97|86.58|84.98|86.49|84.89|81
1684896300000|2023-05-24 02:45:00|86.58|84.98|86.59|84.99|86.59|84.99|86.48|84.88|162
1684896600000|2023-05-24 02:50:00|86.57|84.97|86.56|84.96|86.59|84.99|86.46|84.86|137
1684896900000|2023-05-24 02:55:00|86.57|84.97|86.56|84.96|86.59|84.99|86.54|84.94|75
1684897200000|2023-05-24 03:00:00|86.54|84.94|86.59|84.99|86.59|84.99|86.47|84.87|118
1684897500000|2023-05-24 03:05:00|86.56|84.96|86.4|84.8|86.59|84.99|86.33|84.73|171
1684897800000|2023-05-24 03:10:00|86.38|84.78|86.34|84.74|86.45|84.85|86.27|84.67|195
1684898100000|2023-05-24 03:15:00|86.35|84.75|86.49|84.89|86.49|84.89|86.3|84.7|126
1684898400000|2023-05-24 03:20:00|86.48|84.88|86.07|84.47|86.5|84.9|86.03|84.43|252
1684898700000|2023-05-24 03:25:00|86.06|84.46|85.93|84.33|86.09|84.49|85.77|84.17|206
1684899000000|2023-05-24 03:30:00|85.92|84.32|85.38|83.78|85.92|84.32|85.1|83.5|233
1684899300000|2023-05-24 03:35:00|85.35|83.75|85.15|83.55|85.35|83.75|84.65|83.05|397
1684899600000|2023-05-24 03:40:00|85.16|83.56|85.05|83.45|85.16|83.56|84.85|83.25|133
1684899900000|2023-05-24 03:45:00|85.03|83.43|85.14|83.54|85.16|83.56|84.82|83.22|163
1684900200000|2023-05-24 03:50:00|85.15|83.55|85.05|83.45|85.15|83.55|84.88|83.28|234
1684900500000|2023-05-24 03:55:00|85.04|83.44|85.13|83.53|85.16|83.56|84.96|83.36|242
1684900800000|2023-05-24 04:00:00|85.12|83.52|84.8|83.2|85.13|83.53|84.8|83.2|188
1684901100000|2023-05-24 04:05:00|84.82|83.22|85.13|83.53|85.14|83.54|84.82|83.22|106
1684901400000|2023-05-24 04:10:00|85.12|83.52|84.84|83.24|85.12|83.52|84.79|83.19|83
1684901700000|2023-05-24 04:15:00|84.83|83.23|84.96|83.36|84.98|83.38|84.76|83.16|203
1684902000000|2023-05-24 04:20:00|84.97|83.37|84.96|83.36|84.97|83.37|84.87|83.27|88
1684902300000|2023-05-24 04:25:00|84.97|83.37|84.97|83.37|85.05|83.45|84.86|83.26|200
1684902600000|2023-05-24 04:30:00|84.96|83.36|85.04|83.44|85.05|83.45|84.87|83.27|200
1684902900000|2023-05-24 04:35:00|85.03|83.43|85.21|83.61|85.21|83.61|84.99|83.39|190
1684903200000|2023-05-24 04:40:00|85.2|83.6|85.24|83.64|85.24|83.64|85.13|83.53|150
1684903500000|2023-05-24 04:45:00|85.21|83.61|85.27|83.67|85.28|83.68|85.13|83.53|141
1684903800000|2023-05-24 04:50:00|85.25|83.65|85.4|83.8|85.4|83.8|85.17|83.57|49
1684904100000|2023-05-24 04:55:00|85.38|83.78|85.39|83.79|85.41|83.81|85.32|83.72|158
1684904400000|2023-05-24 05:00:00|85.38|83.78|85.44|83.84|85.46|83.86|85.32|83.72|150
1684904700000|2023-05-24 05:05:00|85.45|83.85|85.36|83.76|85.45|83.85|85.33|83.73|119
1684905000000|2023-05-24 05:10:00|85.37|83.77|85.26|83.66|85.37|83.77|85.25|83.65|118
1684905300000|2023-05-24 05:15:00|85.27|83.67|85.36|83.76|85.36|83.76|85.22|83.62|91
1684905600000|2023-05-24 05:20:00|85.35|83.75|85.37|83.77|85.43|83.83|85.33|83.73|108
1684905900000|2023-05-24 05:25:00|85.39|83.79|85.36|83.76|85.39|83.79|85.26|83.66|53
1684906200000|2023-05-24 05:30:00|85.35|83.75|85.41|83.81|85.41|83.81|85.35|83.75|85
1684906500000|2023-05-24 05:35:00|85.4|83.8|85.35|83.75|85.41|83.81|85.28|83.68|109
1684906800000|2023-05-24 05:40:00|85.34|83.74|85.29|83.69|85.35|83.75|85.24|83.64|136
1684907100000|2023-05-24 05:45:00|85.3|83.7|85.24|83.64|85.31|83.71|85.18|83.58|84
1684907400000|2023-05-24 05:50:00|85.25|83.65|85.25|83.65|85.31|83.71|85.24|83.64|134
1684907700000|2023-05-24 05:55:00|85.26|83.66|85.3|83.7|85.31|83.71|85.24|83.64|111
1684908000000|2023-05-24 06:00:00|85.29|83.69|85.07|83.47|85.29|83.69|85.06|83.46|44
1684908300000|2023-05-24 06:05:00|85.08|83.48|85.11|83.51|85.11|83.51|85.08|83.48|60
1684908600000|2023-05-24 06:10:00|85.1|83.5|85.14|83.54|85.14|83.54|85.01|83.41|37
1684908900000|2023-05-24 06:15:00|85.15|83.55|85.17|83.57|85.19|83.59|85.09|83.49|41
1684909200000|2023-05-24 06:20:00|85.16|83.56|85.02|83.42|85.16|83.56|85|83.4|33
1684909500000|2023-05-24 06:25:00|85.03|83.43|85.07|83.47|85.08|83.48|85.02|83.42|73
1684909800000|2023-05-24 06:30:00|85.06|83.46|85.09|83.49|85.18|83.58|85.04|83.44|99
1684910100000|2023-05-24 06:35:00|85.07|83.47|85.04|83.44|85.07|83.47|85|83.4|25
1684910400000|2023-05-24 06:40:00|85.03|83.43|85.08|83.48|85.09|83.49|85.03|83.43|37
1684910700000|2023-05-24 06:45:00|85.07|83.47|84.88|83.28|85.07|83.47|84.88|83.28|22
1684911000000|2023-05-24 06:50:00|84.87|83.27|84.9|83.3|84.96|83.36|84.86|83.26|87
1684911300000|2023-05-24 06:55:00|84.89|83.29|85.03|83.43|85.04|83.44|84.84|83.24|75
1684911600000|2023-05-24 07:00:00|85.02|83.42|85.18|83.58|85.19|83.59|85|83.4|148
1684911900000|2023-05-24 07:05:00|85.17|83.57|85.17|83.57|85.21|83.61|85.1|83.5|72
1684912200000|2023-05-24 07:10:00|85.18|83.58|85.21|83.61|85.24|83.64|85.17|83.57|45
1684912500000|2023-05-24 07:15:00|85.18|83.58|85.14|83.54|85.18|83.58|85.09|83.49|65
1684912800000|2023-05-24 07:20:00|85.15|83.55|84.98|83.38|85.16|83.56|84.98|83.38|57
1684913100000|2023-05-24 07:25:00|84.97|83.37|85.14|83.54|85.15|83.55|84.95|83.35|76
1684913400000|2023-05-24 07:30:00|85.13|83.53|85.05|83.45|85.15|83.55|85.04|83.44|16
1684913700000|2023-05-24 07:35:00|85.04|83.44|85.01|83.41|85.05|83.45|84.93|83.33|38
1684914000000|2023-05-24 07:40:00|85|83.4|85.16|83.56|85.16|83.56|85|83.4|31
1684914300000|2023-05-24 07:45:00|85.17|83.57|85.16|83.56|85.21|83.61|85.16|83.56|15
1684914600000|2023-05-24 07:50:00|85.17|83.57|85.19|83.59|85.19|83.59|85.01|83.41|86
1684914900000|2023-05-24 07:55:00|85.18|83.58|84.96|83.36|85.19|83.59|84.94|83.34|126
1684915200000|2023-05-24 08:00:00|84.95|83.35|85.05|83.45|85.08|83.48|84.92|83.32|77
1684915500000|2023-05-24 08:05:00|85.06|83.46|85.11|83.51|85.13|83.53|85.03|83.43|22
1684915800000|2023-05-24 08:10:00|85.12|83.52|85.13|83.53|85.15|83.55|85.02|83.42|143
1684916100000|2023-05-24 08:15:00|85.14|83.54|85.22|83.62|85.23|83.63|85.12|83.52|94
1684916400000|2023-05-24 08:20:00|85.21|83.61|85.23|83.63|85.23|83.63|85.21|83.61|15
1684916700000|2023-05-24 08:25:00|85.21|83.61|85.26|83.66|85.32|83.72|85.18|83.58|69
1684917000000|2023-05-24 08:30:00|85.27|83.67|85.24|83.64|85.35|83.75|85.23|83.63|114
1684917300000|2023-05-24 08:35:00|85.23|83.63|85.23|83.63|85.25|83.65|85.17|83.57|88
1684917600000|2023-05-24 08:40:00|85.24|83.64|85.23|83.63|85.3|83.7|85.15|83.55|104
1684917900000|2023-05-24 08:45:00|85.25|83.65|85.31|83.71|85.32|83.72|85.23|83.63|132
1684918200000|2023-05-24 08:50:00|85.32|83.72|85.27|83.67|85.32|83.72|85.25|83.65|86
1684918500000|2023-05-24 08:55:00|85.26|83.66|85.32|83.72|85.32|83.72|85.21|83.61|108
1684918800000|2023-05-24 09:00:00|85.31|83.71|85.22|83.62|85.32|83.72|85.21|83.61|63
1684919100000|2023-05-24 09:05:00|85.23|83.63|85.33|83.73|85.34|83.74|85.23|83.63|42
1684919400000|2023-05-24 09:10:00|85.32|83.72|85.38|83.78|85.41|83.81|85.32|83.72|20
1684919700000|2023-05-24 09:15:00|85.37|83.77|85.4|83.8|85.42|83.82|85.32|83.72|39
1684920000000|2023-05-24 09:20:00|85.39|83.79|85.45|83.85|85.47|83.87|85.36|83.76|45
1684920300000|2023-05-24 09:25:00|85.44|83.84|85.37|83.77|85.45|83.85|85.36|83.76|81
1684920600000|2023-05-24 09:30:00|85.36|83.76|85.22|83.62|85.36|83.76|85.22|83.62|45
1684920900000|2023-05-24 09:35:00|85.23|83.63|85.29|83.69|85.32|83.72|85.14|83.54|47
1684921200000|2023-05-24 09:40:00|85.3|83.7|85.26|83.66|85.31|83.71|85.22|83.62|73
1684921500000|2023-05-24 09:45:00|85.25|83.65|85.31|83.71|85.33|83.73|85.25|83.65|25
1684921800000|2023-05-24 09:50:00|85.3|83.7|85.31|83.71|85.32|83.72|85.3|83.7|6
1684922100000|2023-05-24 09:55:00|85.3|83.7|85.32|83.72|85.34|83.74|85.22|83.62|43
1684922400000|2023-05-24 10:00:00|85.31|83.71|85.36|83.76|85.38|83.78|85.31|83.71|32
1684922700000|2023-05-24 10:05:00|85.35|83.75|85.3|83.7|85.35|83.75|85.3|83.7|9
1684923000000|2023-05-24 10:10:00|85.27|83.67|85.25|83.65|85.27|83.67|85.25|83.65|29
1684923300000|2023-05-24 10:15:00|85.26|83.66|85.23|83.63|85.26|83.66|85.22|83.62|16
1684923600000|2023-05-24 10:20:00|85.22|83.62|85.24|83.64|85.24|83.64|85.22|83.62|5
1684923900000|2023-05-24 10:25:00|85.25|83.65|85.22|83.62|85.25|83.65|85.21|83.61|6
1684924200000|2023-05-24 10:30:00|85.23|83.63|85.28|83.68|85.32|83.72|85.21|83.61|36
1684924500000|2023-05-24 10:35:00|85.29|83.69|85.21|83.61|85.29|83.69|85.21|83.61|50
1684924800000|2023-05-24 10:40:00|85.2|83.6|85.18|83.58|85.2|83.6|85.17|83.57|5
1684925100000|2023-05-24 10:45:00|85.17|83.57|85.17|83.57|85.2|83.6|85.17|83.57|40
1684925400000|2023-05-24 10:50:00|85.18|83.58|85.19|83.59|85.2|83.6|85.17|83.57|28
1684925700000|2023-05-24 10:55:00|85.18|83.58|85.17|83.57|85.23|83.63|85.15|83.55|26
1684926000000|2023-05-24 11:00:00|85.18|83.58|85.17|83.57|85.18|83.58|85.15|83.55|78
1684926300000|2023-05-24 11:05:00|85.18|83.58|85.14|83.54|85.18|83.58|85.14|83.54|61
1684926600000|2023-05-24 11:10:00|85.15|83.55|85.08|83.48|85.16|83.56|85.02|83.42|90
1684926900000|2023-05-24 11:15:00|85.09|83.49|85.21|83.61|85.25|83.65|85.08|83.48|149
1684927200000|2023-05-24 11:20:00|85.22|83.62|85.12|83.52|85.22|83.62|85.1|83.5|52
1684927500000|2023-05-24 11:25:00|85.13|83.53|85.08|83.48|85.2|83.6|85.02|83.42|89
1684927800000|2023-05-24 11:30:00|85.06|83.46|85.17|83.57|85.17|83.57|85.01|83.41|74
1684928100000|2023-05-24 11:35:00|85.19|83.59|85.23|83.63|85.24|83.64|85.19|83.59|19
1684928400000|2023-05-24 11:40:00|85.22|83.62|85.24|83.64|85.25|83.65|85.21|83.61|25
1684928700000|2023-05-24 11:45:00|85.25|83.65|85.32|83.72|85.32|83.72|85.24|83.64|13
1684929000000|2023-05-24 11:50:00|85.29|83.69|85.3|83.7|85.3|83.7|85.29|83.69|52
1684929300000|2023-05-24 11:55:00|85.29|83.69|85.3|83.7|85.3|83.7|85.27|83.67|12
1684929600000|2023-05-24 12:00:00|85.28|83.68|85.36|83.76|85.37|83.77|85.28|83.68|33
1684929900000|2023-05-24 12:05:00|85.37|83.77|85.48|83.88|85.48|83.88|85.32|83.72|49
1684930200000|2023-05-24 12:10:00|85.46|83.86|85.52|83.92|85.52|83.92|85.41|83.81|63
1684930500000|2023-05-24 12:15:00|85.53|83.93|85.51|83.91|85.57|83.97|85.5|83.9|28
1684930800000|2023-05-24 12:20:00|85.49|83.89|85.44|83.84|85.49|83.89|85.42|83.82|34
1684931100000|2023-05-24 12:25:00|85.46|83.86|85.42|83.82|85.48|83.88|85.42|83.82|102
1684931400000|2023-05-24 12:30:00|85.43|83.83|85.31|83.71|85.47|83.87|85.25|83.65|73
1684931700000|2023-05-24 12:35:00|85.32|83.72|85.44|83.84|85.46|83.86|85.32|83.72|63
1684932000000|2023-05-24 12:40:00|85.45|83.85|85.51|83.91|85.51|83.91|85.43|83.83|64
1684932300000|2023-05-24 12:45:00|85.47|83.87|85.46|83.86|85.47|83.87|85.42|83.82|16
1684932600000|2023-05-24 12:50:00|85.47|83.87|85.39|83.79|85.47|83.87|85.38|83.78|71
1684932900000|2023-05-24 12:55:00|85.35|83.75|85.23|83.63|85.35|83.75|85.22|83.62|72
1684933200000|2023-05-24 13:00:00|85.25|83.65|85.24|83.64|85.27|83.67|85.24|83.64|85
1684933500000|2023-05-24 13:05:00|85.25|83.65|85.34|83.74|85.36|83.76|85.24|83.64|94
1684933800000|2023-05-24 13:10:00|85.31|83.71|85.26|83.66|85.31|83.71|85.26|83.66|11
1684934100000|2023-05-24 13:15:00|85.27|83.67|85.26|83.66|85.28|83.68|85.25|83.65|80
1684934400000|2023-05-24 13:20:00|85.27|83.67|85.16|83.56|85.28|83.68|85.15|83.55|89
1684934700000|2023-05-24 13:25:00|85.15|83.55|85.1|83.5|85.15|83.55|85.03|83.43|158
1684935000000|2023-05-24 13:30:00|85.09|83.49|85.1|83.5|85.12|83.52|85.07|83.47|149
1684935300000|2023-05-24 13:35:00|85.09|83.49|85.18|83.58|85.19|83.59|85.07|83.47|134
1684935600000|2023-05-24 13:40:00|85.19|83.59|85.06|83.46|85.19|83.59|85|83.4|115
1684935900000|2023-05-24 13:45:00|85.05|83.45|84.95|83.35|85.08|83.48|84.95|83.35|205
1684936200000|2023-05-24 13:50:00|84.94|83.34|83.52|81.92|84.94|83.34|82.68|81.08|643
1684936500000|2023-05-24 13:55:00|83.53|81.93|84.25|82.65|84.25|82.65|83.49|81.89|290
1684936800000|2023-05-24 14:00:00|84.23|82.63|84.19|82.59|84.26|82.66|84.06|82.46|306
1684937100000|2023-05-24 14:05:00|84.18|82.58|84.18|82.58|84.32|82.72|83.53|81.93|333
1684937400000|2023-05-24 14:10:00|84.2|82.6|84.17|82.57|84.23|82.63|83.89|82.29|235
1684937700000|2023-05-24 14:15:00|84.14|82.54|84.21|82.61|84.44|82.84|84.08|82.48|212
1684938000000|2023-05-24 14:20:00|84.2|82.6|84.28|82.68|84.3|82.7|84.12|82.52|246
1684938300000|2023-05-24 14:25:00|84.29|82.69|84.29|82.69|84.31|82.71|84.2|82.6|233
1684938600000|2023-05-24 14:30:00|84.28|82.68|84.44|82.84|84.47|82.87|84.27|82.67|256
1684938900000|2023-05-24 14:35:00|84.43|82.83|84.42|82.82|84.46|82.86|84.36|82.76|137
1684939200000|2023-05-24 14:40:00|84.43|82.83|84.41|82.81|84.43|82.83|84.31|82.71|119
1684939500000|2023-05-24 14:45:00|84.4|82.8|84.25|82.65|84.4|82.8|84.23|82.63|151
1684939800000|2023-05-24 14:50:00|84.26|82.66|84.27|82.67|84.36|82.76|84.24|82.64|158
1684940100000|2023-05-24 14:55:00|84.23|82.63|84.13|82.53|84.23|82.63|84|82.4|162
1684940400000|2023-05-24 15:00:00|84.14|82.54|84.07|82.47|84.14|82.54|83.83|82.23|249
1684940700000|2023-05-24 15:05:00|84.08|82.48|83.75|82.15|84.08|82.48|83.61|82.01|204
1684941000000|2023-05-24 15:10:00|83.76|82.16|83.78|82.18|83.92|82.32|83.66|82.06|169
1684941300000|2023-05-24 15:15:00|83.79|82.19|84.07|82.47|84.07|82.47|83.75|82.15|148
1684941600000|2023-05-24 15:20:00|84.06|82.46|84.12|82.52|84.17|82.57|84|82.4|142
1684941900000|2023-05-24 15:25:00|84.11|82.51|84.15|82.55|84.16|82.56|84|82.4|149
1684942200000|2023-05-24 15:30:00|84.16|82.56|84.23|82.63|84.26|82.66|84.15|82.55|150
1684942500000|2023-05-24 15:35:00|84.22|82.62|84.2|82.6|84.22|82.62|84.11|82.51|89
1684942800000|2023-05-24 15:40:00|84.21|82.61|84.11|82.51|84.22|82.62|84.03|82.43|50
1684943100000|2023-05-24 15:45:00|84.12|82.52|84.14|82.54|84.33|82.73|84.12|82.52|137
1684943400000|2023-05-24 15:50:00|84.15|82.55|84.23|82.63|84.23|82.63|84.12|82.52|170
1684943700000|2023-05-24 15:55:00|84.21|82.61|84.17|82.57|84.21|82.61|84.07|82.47|123
1684944000000|2023-05-24 16:00:00|84.16|82.56|84.16|82.56|84.19|82.59|84.11|82.51|122
1684944300000|2023-05-24 16:05:00|84.13|82.53|84.06|82.46|84.13|82.53|83.97|82.37|133
1684944600000|2023-05-24 16:10:00|84.07|82.47|83.96|82.36|84.08|82.48|83.92|82.32|192
1684944900000|2023-05-24 16:15:00|83.97|82.37|83.92|82.32|84.01|82.41|83.9|82.3|213
1684945200000|2023-05-24 16:20:00|83.98|82.38|84.01|82.41|84.04|82.44|83.91|82.31|88
1684945500000|2023-05-24 16:25:00|84.02|82.42|83.76|82.16|84.02|82.42|83.75|82.15|94
1684945800000|2023-05-24 16:30:00|83.78|82.18|83.89|82.29|83.89|82.29|83.71|82.11|184
1684946100000|2023-05-24 16:35:00|83.9|82.3|83.87|82.27|83.92|82.32|83.84|82.24|159
1684946400000|2023-05-24 16:40:00|83.88|82.28|83.84|82.24|83.96|82.36|83.84|82.24|163
1684946700000|2023-05-24 16:45:00|83.85|82.25|83.89|82.29|83.96|82.36|83.8|82.2|232
1684947000000|2023-05-24 16:50:00|83.9|82.3|83.83|82.23|83.9|82.3|83.83|82.23|130
1684947300000|2023-05-24 16:55:00|83.85|82.25|83.93|82.33|83.93|82.33|83.83|82.23|130
1684947600000|2023-05-24 17:00:00|83.92|82.32|83.94|82.34|83.94|82.34|83.85|82.25|57
1684947900000|2023-05-24 17:05:00|83.93|82.33|83.83|82.23|83.94|82.34|83.72|82.12|85
1684948200000|2023-05-24 17:10:00|83.84|82.24|83.97|82.37|83.98|82.38|83.84|82.24|65
1684948500000|2023-05-24 17:15:00|83.98|82.38|83.97|82.37|84|82.4|83.92|82.32|62
1684948800000|2023-05-24 17:20:00|83.96|82.36|84.24|82.64|84.24|82.64|83.96|82.36|158
1684949100000|2023-05-24 17:25:00|84.23|82.63|84.2|82.6|84.25|82.65|84.15|82.55|69
1684949400000|2023-05-24 17:30:00|84.22|82.62|84.23|82.63|84.24|82.64|84.2|82.6|66
1684949700000|2023-05-24 17:35:00|84.24|82.64|84.32|82.72|84.34|82.74|84.24|82.64|176
1684950000000|2023-05-24 17:40:00|84.33|82.73|84.34|82.74|84.52|82.92|84.32|82.72|128
1684950300000|2023-05-24 17:45:00|84.35|82.75|84.13|82.53|84.35|82.75|84.12|82.52|152
1684950600000|2023-05-24 17:50:00|84.12|82.52|84.13|82.53|84.23|82.63|84.12|82.52|119
1684950900000|2023-05-24 17:55:00|84.14|82.54|84.2|82.6|84.22|82.62|84.04|82.44|36
1684951200000|2023-05-24 18:00:00|84.21|82.61|84.13|82.53|84.41|82.81|84.12|82.52|155
1684951500000|2023-05-24 18:05:00|84.14|82.54|84.28|82.68|84.29|82.69|84.05|82.45|169
1684951800000|2023-05-24 18:10:00|84.26|82.66|84.1|82.5|84.26|82.66|84.1|82.5|123
1684952100000|2023-05-24 18:15:00|84.09|82.49|84.04|82.44|84.11|82.51|84|82.4|84
1684952400000|2023-05-24 18:20:00|84.03|82.43|83.98|82.38|84.04|82.44|83.95|82.35|86
1684952700000|2023-05-24 18:25:00|83.97|82.37|84.04|82.44|84.04|82.44|83.92|82.32|152
1684953000000|2023-05-24 18:30:00|84.03|82.43|84.15|82.55|84.15|82.55|84.01|82.41|74
1684953300000|2023-05-24 18:35:00|84.14|82.54|84|82.4|84.15|82.55|84|82.4|64
1684953600000|2023-05-24 18:40:00|84.01|82.41|84.16|82.56|84.16|82.56|83.99|82.39|59
1684953900000|2023-05-24 18:45:00|84.15|82.55|84.12|82.52|84.15|82.55|84.1|82.5|35
1684954200000|2023-05-24 18:50:00|84.13|82.53|84.06|82.46|84.22|82.62|84.06|82.46|88
1684954500000|2023-05-24 18:55:00|84.05|82.45|84.03|82.43|84.08|82.48|83.96|82.36|86
1684954800000|2023-05-24 19:00:00|84.04|82.44|84.04|82.44|84.04|82.44|83.89|82.29|62
1684955100000|2023-05-24 19:05:00|84.03|82.43|84.05|82.45|84.08|82.48|84.03|82.43|86
1684955400000|2023-05-24 19:10:00|84.04|82.44|84.03|82.43|84.05|82.45|84.03|82.43|44
1684955700000|2023-05-24 19:15:00|84.04|82.44|84.14|82.54|84.16|82.56|83.93|82.33|114
1684956000000|2023-05-24 19:20:00|84.15|82.55|84.16|82.56|84.29|82.69|84.08|82.48|180
1684956300000|2023-05-24 19:25:00|84.17|82.57|84.26|82.66|84.26|82.66|84.16|82.56|88
1684956600000|2023-05-24 19:30:00|84.25|82.65|84.35|82.75|84.43|82.83|84.24|82.64|79
1684956900000|2023-05-24 19:35:00|84.36|82.76|84.33|82.73|84.36|82.76|84.21|82.61|148
1684957200000|2023-05-24 19:40:00|84.34|82.74|84.21|82.61|84.36|82.76|84.2|82.6|53
1684957500000|2023-05-24 19:45:00|84.2|82.6|84.16|82.56|84.21|82.61|84.14|82.54|131
1684957800000|2023-05-24 19:50:00|84.15|82.55|84.05|82.45|84.15|82.55|84.01|82.41|96
1684958100000|2023-05-24 19:55:00|84.04|82.44|84.06|82.46|84.07|82.47|84.04|82.44|28
1684958400000|2023-05-24 20:00:00|84.04|82.44|84.12|82.52|84.14|82.54|84.04|82.44|78
1684958700000|2023-05-24 20:05:00|84.11|82.51|84.15|82.55|84.15|82.55|84.11|82.51|15
1684959000000|2023-05-24 20:10:00|84.14|82.54|84.07|82.47|84.16|82.56|84.04|82.44|63
1684959300000|2023-05-24 20:15:00|84.09|82.49|84.14|82.54|84.19|82.59|84.07|82.47|68
1684959600000|2023-05-24 20:20:00|84.16|82.56|84.37|82.77|84.38|82.78|84.16|82.56|220
1684959900000|2023-05-24 20:25:00|84.36|82.76|84.47|82.87|84.47|82.87|84.32|82.72|86
1684960200000|2023-05-24 20:30:00|84.46|82.86|84.48|82.88|84.56|82.96|84.45|82.85|237
1684960500000|2023-05-24 20:35:00|84.49|82.89|84.44|82.84|84.51|82.91|84.39|82.79|197
1684960800000|2023-05-24 20:40:00|84.43|82.83|84.38|82.78|84.48|82.88|84.38|82.78|63
1684961100000|2023-05-24 20:45:00|84.39|82.79|84.42|82.82|84.45|82.85|84.3|82.7|85
1684961400000|2023-05-24 20:50:00|84.43|82.83|84.54|82.94|84.56|82.96|84.4|82.8|111
1684961700000|2023-05-24 20:55:00|84.55|82.95|84.44|82.84|84.64|83.04|84.43|82.83|105
1684962000000|2023-05-24 21:00:00|84.45|82.85|84.53|82.93|84.59|82.99|84.45|82.85|42
1684962300000|2023-05-24 21:05:00|84.54|82.94|84.56|82.96|84.64|83.04|84.53|82.93|26
1684962600000|2023-05-24 21:10:00|84.55|82.95|84.55|82.95|84.55|82.95|84.48|82.88|25
1684962900000|2023-05-24 21:15:00|84.54|82.94|84.53|82.93|84.55|82.95|84.48|82.88|21
1684963200000|2023-05-24 21:20:00|84.54|82.94|84.5|82.9|84.55|82.95|84.49|82.89|23
1684963500000|2023-05-24 21:25:00|84.49|82.89|84.51|82.91|84.51|82.91|84.49|82.89|11
1684963800000|2023-05-24 21:30:00|84.52|82.92|84.46|82.86|84.52|82.92|84.46|82.86|13
1684964100000|2023-05-24 21:35:00|84.45|82.85|84.45|82.85|84.46|82.86|84.43|82.83|7
1684964400000|2023-05-24 21:40:00|84.46|82.86|84.51|82.91|84.52|82.92|84.46|82.86|9
1684964700000|2023-05-24 21:45:00|84.52|82.92|84.35|82.75|84.52|82.92|84.35|82.75|24
1684965000000|2023-05-24 21:50:00|84.37|82.77|84.38|82.78|84.38|82.78|84.35|82.75|10
1684965300000|2023-05-24 21:55:00|84.4|82.8|84.47|82.87|84.48|82.88|84.4|82.8|21
1684965600000|2023-05-24 22:00:00|84.48|82.88|84.62|83.02|84.62|83.02|84.47|82.87|55
1684965900000|2023-05-24 22:05:00|84.61|83.01|84.68|83.08|84.69|83.09|84.61|83.01|38
1684966200000|2023-05-24 22:10:00|84.69|83.09|84.7|83.1|84.71|83.11|84.66|83.06|44
1684966500000|2023-05-24 22:15:00|84.71|83.11|84.77|83.17|84.79|83.19|84.7|83.1|11
1684966800000|2023-05-24 22:20:00|84.78|83.18|84.61|83.01|84.8|83.2|84.61|83.01|96
1684967100000|2023-05-24 22:25:00|84.6|83|84.54|82.94|84.61|83.01|84.52|82.92|71
1684967400000|2023-05-24 22:30:00|84.52|82.92|84.55|82.95|84.62|83.02|84.44|82.84|145
1684967700000|2023-05-24 22:35:00|84.57|82.97|84.48|82.88|84.58|82.98|84.42|82.82|124
1684968000000|2023-05-24 22:40:00|84.49|82.89|84.49|82.89|84.52|82.92|84.46|82.86|60
1684968300000|2023-05-24 22:45:00|84.51|82.91|84.53|82.93|84.54|82.94|84.51|82.91|31
1684968600000|2023-05-24 22:50:00|84.55|82.95|84.56|82.96|84.59|82.99|84.52|82.92|38
1684968900000|2023-05-24 22:55:00|84.57|82.97|84.54|82.94|84.57|82.97|84.51|82.91|32
1684969200000|2023-05-24 23:00:00|84.57|82.97|84.58|82.98|84.59|82.99|84.53|82.93|27
1684969500000|2023-05-24 23:05:00|84.59|82.99|84.63|83.03|84.64|83.04|84.59|82.99|30
1684969800000|2023-05-24 23:10:00|84.64|83.04|84.7|83.1|84.71|83.11|84.63|83.03|101
1684970100000|2023-05-24 23:15:00|84.69|83.09|84.63|83.03|84.72|83.12|84.6|83|98
1684970400000|2023-05-24 23:20:00|84.64|83.04|84.57|82.97|84.64|83.04|84.56|82.96|54
1684970700000|2023-05-24 23:25:00|84.56|82.96|84.48|82.88|84.59|82.99|84.46|82.86|117
1684971000000|2023-05-24 23:30:00|84.47|82.87|84.58|82.98|84.58|82.98|84.47|82.87|94
1684971300000|2023-05-24 23:35:00|84.59|82.99|84.54|82.94|84.62|83.02|84.53|82.93|61
1684971600000|2023-05-24 23:40:00|84.55|82.95|84.64|83.04|84.64|83.04|84.54|82.94|76
1684971900000|2023-05-24 23:45:00|84.62|83.02|84.64|83.04|84.65|83.05|84.62|83.02|68
1684972200000|2023-05-24 23:50:00|84.62|83.02|84.47|82.87|84.62|83.02|84.46|82.86|70
1684972500000|2023-05-24 23:55:00|84.48|82.88|84.42|82.82|84.51|82.91|84.41|82.81|64
1684972800000|2023-05-25 00:00:00|84.43|82.83|84.63|83.03|84.66|83.06|84.43|82.83|96
1684973100000|2023-05-25 00:05:00|84.62|83.02|84.54|82.94|84.65|83.05|84.44|82.84|124
1684973400000|2023-05-25 00:10:00|84.53|82.93|84.42|82.82|84.54|82.94|84.37|82.77|93
1684973700000|2023-05-25 00:15:00|84.43|82.83|84.09|82.49|84.47|82.87|84.06|82.46|124
1684974000000|2023-05-25 00:20:00|84.1|82.5|84.21|82.61|84.23|82.63|84.08|82.48|118
1684974300000|2023-05-25 00:25:00|84.2|82.6|84.28|82.68|84.28|82.68|84.15|82.55|90
1684974600000|2023-05-25 00:30:00|84.27|82.67|84.05|82.45|84.28|82.68|84.01|82.41|150
1684974900000|2023-05-25 00:35:00|84.04|82.44|84.09|82.49|84.17|82.57|84.04|82.44|51
1684975200000|2023-05-25 00:40:00|84.08|82.48|83.95|82.35|84.08|82.48|83.86|82.26|138
1684975500000|2023-05-25 00:45:00|83.94|82.34|84.1|82.5|84.12|82.52|83.91|82.31|104
1684975800000|2023-05-25 00:50:00|84.08|82.48|84.07|82.47|84.1|82.5|84|82.4|95
1684976100000|2023-05-25 00:55:00|84.08|82.48|83.86|82.26|84.11|82.51|83.81|82.21|182
1684976400000|2023-05-25 01:00:00|83.84|82.24|84.15|82.55|84.16|82.56|83.84|82.24|167
1684976700000|2023-05-25 01:05:00|84.16|82.56|83.95|82.35|84.16|82.56|83.88|82.28|143
1684977000000|2023-05-25 01:10:00|83.94|82.34|84|82.4|84.05|82.45|83.94|82.34|151
1684977300000|2023-05-25 01:15:00|84.01|82.41|83.95|82.35|84.01|82.41|83.85|82.25|235
1684977600000|2023-05-25 01:20:00|83.96|82.36|83.84|82.24|84|82.4|83.81|82.21|134
1684977900000|2023-05-25 01:25:00|83.82|82.22|82.99|81.39|83.82|82.22|82.63|81.03|518
1684978200000|2023-05-25 01:30:00|83|81.4|83.23|81.63|83.25|81.65|82.9|81.3|181
1684978500000|2023-05-25 01:35:00|83.24|81.64|83.42|81.82|83.43|81.83|83.22|81.62|136
1684978800000|2023-05-25 01:40:00|83.44|81.84|83.56|81.96|83.59|81.99|83.44|81.84|142
1684979100000|2023-05-25 01:45:00|83.57|81.97|83.77|82.17|83.79|82.19|83.57|81.97|136
1684979400000|2023-05-25 01:50:00|83.73|82.13|83.45|81.85|83.73|82.13|83.44|81.84|186
1684979700000|2023-05-25 01:55:00|83.42|81.82|83.53|81.93|83.57|81.97|83.36|81.76|209
1684980000000|2023-05-25 02:00:00|83.52|81.92|83.59|81.99|83.6|82|83.51|81.91|67
1684980300000|2023-05-25 02:05:00|83.58|81.98|83.64|82.04|83.66|82.06|83.53|81.93|171
1684980600000|2023-05-25 02:10:00|83.65|82.05|83.74|82.14|83.77|82.17|83.63|82.03|160
1684980900000|2023-05-25 02:15:00|83.73|82.13|83.73|82.13|83.84|82.24|83.62|82.02|145
1684981200000|2023-05-25 02:20:00|83.72|82.12|83.72|82.12|83.74|82.14|83.62|82.02|95
1684981500000|2023-05-25 02:25:00|83.73|82.13|83.62|82.02|83.74|82.14|83.62|82.02|164
1684981800000|2023-05-25 02:30:00|83.63|82.03|83.58|81.98|83.68|82.08|83.53|81.93|104
1684982100000|2023-05-25 02:35:00|83.57|81.97|83.71|82.11|83.71|82.11|83.52|81.92|204
1684982400000|2023-05-25 02:40:00|83.7|82.1|83.77|82.17|83.77|82.17|83.7|82.1|96
1684982700000|2023-05-25 02:45:00|83.76|82.16|83.66|82.06|83.77|82.17|83.63|82.03|117
1684983000000|2023-05-25 02:50:00|83.64|82.04|83.78|82.18|83.79|82.19|83.64|82.04|97
1684983300000|2023-05-25 02:55:00|83.77|82.17|83.8|82.2|83.81|82.21|83.76|82.16|164
1684983600000|2023-05-25 03:00:00|83.79|82.19|83.87|82.27|83.89|82.29|83.79|82.19|141
1684983900000|2023-05-25 03:05:00|83.88|82.28|83.85|82.25|83.89|82.29|83.83|82.23|194
1684984200000|2023-05-25 03:10:00|83.84|82.24|83.92|82.32|83.96|82.36|83.75|82.15|92
1684984500000|2023-05-25 03:15:00|83.91|82.31|83.83|82.23|83.92|82.32|83.8|82.2|22
1684984800000|2023-05-25 03:20:00|83.85|82.25|83.84|82.24|83.87|82.27|83.82|82.22|42
1684985100000|2023-05-25 03:25:00|83.85|82.25|83.99|82.39|83.99|82.39|83.83|82.23|71
1684985400000|2023-05-25 03:30:00|83.98|82.38|83.94|82.34|84|82.4|83.94|82.34|110
1684985700000|2023-05-25 03:35:00|83.95|82.35|84.06|82.46|84.07|82.47|83.94|82.34|66
1684986000000|2023-05-25 03:40:00|84.05|82.45|84.06|82.46|84.07|82.47|84.01|82.41|67
1684986300000|2023-05-25 03:45:00|84.07|82.47|84.11|82.51|84.12|82.52|84.04|82.44|124
1684986600000|2023-05-25 03:50:00|84.12|82.52|84.15|82.55|84.16|82.56|84.12|82.52|18
1684986900000|2023-05-25 03:55:00|84.13|82.53|84.15|82.55|84.19|82.59|84.11|82.51|70
1684987200000|2023-05-25 04:00:00|84.18|82.58|84.11|82.51|84.21|82.61|84.05|82.45|138
1684987500000|2023-05-25 04:05:00|84.09|82.49|84.14|82.54|84.16|82.56|84.04|82.44|66
1684987800000|2023-05-25 04:10:00|84.16|82.56|84.26|82.66|84.28|82.68|84.15|82.55|158
1684988100000|2023-05-25 04:15:00|84.28|82.68|84.36|82.76|84.38|82.78|84.24|82.64|146
1684988400000|2023-05-25 04:20:00|84.37|82.77|84.33|82.73|84.4|82.8|84.25|82.65|87
1684988700000|2023-05-25 04:25:00|84.34|82.74|84.25|82.65|84.35|82.75|84.22|82.62|185
1684989000000|2023-05-25 04:30:00|84.26|82.66|84.28|82.68|84.3|82.7|84.25|82.65|159
1684989300000|2023-05-25 04:35:00|84.26|82.66|84.32|82.72|84.41|82.81|84.26|82.66|128
1684989600000|2023-05-25 04:40:00|84.33|82.73|84.18|82.58|84.34|82.74|84.17|82.57|135
1684989900000|2023-05-25 04:45:00|84.17|82.57|84.13|82.53|84.21|82.61|84.11|82.51|129
1684990200000|2023-05-25 04:50:00|84.14|82.54|84.12|82.52|84.14|82.54|84.11|82.51|11
1684990500000|2023-05-25 04:55:00|84.13|82.53|84.13|82.53|84.18|82.58|84.11|82.51|32
1684990800000|2023-05-25 05:00:00|84.14|82.54|84.22|82.62|84.23|82.63|84.13|82.53|25
1684991100000|2023-05-25 05:05:00|84.21|82.61|84.23|82.63|84.25|82.65|84.21|82.61|26
1684991400000|2023-05-25 05:10:00|84.24|82.64|84.24|82.64|84.26|82.66|84.22|82.62|86
1684991700000|2023-05-25 05:15:00|84.26|82.66|84.34|82.74|84.37|82.77|84.24|82.64|87
1684992000000|2023-05-25 05:20:00|84.35|82.75|84.34|82.74|84.35|82.75|84.3|82.7|44
1684992300000|2023-05-25 05:25:00|84.35|82.75|84.36|82.76|84.38|82.78|84.33|82.73|121
1684992600000|2023-05-25 05:30:00|84.35|82.75|84.35|82.75|84.37|82.77|84.27|82.67|108
1684992900000|2023-05-25 05:35:00|84.36|82.76|84.34|82.74|84.38|82.78|84.33|82.73|80
1684993200000|2023-05-25 05:40:00|84.35|82.75|84.35|82.75|84.38|82.78|84.33|82.73|34
1684993500000|2023-05-25 05:45:00|84.36|82.76|84.45|82.85|84.47|82.87|84.36|82.76|26
1684993800000|2023-05-25 05:50:00|84.44|82.84|84.46|82.86|84.54|82.94|84.36|82.76|77
1684994100000|2023-05-25 05:55:00|84.44|82.84|84.47|82.87|84.52|82.92|84.44|82.84|68
1684994400000|2023-05-25 06:00:00|84.48|82.88|84.51|82.91|84.56|82.96|84.44|82.84|58
1684994700000|2023-05-25 06:05:00|84.52|82.92|84.53|82.93|84.56|82.96|84.51|82.91|42
1684995000000|2023-05-25 06:10:00|84.55|82.95|84.48|82.88|84.55|82.95|84.37|82.77|132
1684995300000|2023-05-25 06:15:00|84.5|82.9|84.46|82.86|84.5|82.9|84.45|82.85|150
1684995600000|2023-05-25 06:20:00|84.47|82.87|84.47|82.87|84.48|82.88|84.44|82.84|119
1684995900000|2023-05-25 06:25:00|84.48|82.88|84.47|82.87|84.49|82.89|84.45|82.85|63
1684996200000|2023-05-25 06:30:00|84.45|82.85|84.47|82.87|84.51|82.91|84.44|82.84|135
1684996500000|2023-05-25 06:35:00|84.44|82.84|84.46|82.86|84.47|82.87|84.34|82.74|165
1684996800000|2023-05-25 06:40:00|84.47|82.87|84.45|82.85|84.52|82.92|84.44|82.84|85
1684997100000|2023-05-25 06:45:00|84.44|82.84|84.54|82.94|84.54|82.94|84.43|82.83|14
1684997400000|2023-05-25 06:50:00|84.56|82.96|84.54|82.94|84.56|82.96|84.5|82.9|23
1684997700000|2023-05-25 06:55:00|84.55|82.95|84.52|82.92|84.55|82.95|84.5|82.9|30
1684998000000|2023-05-25 07:00:00|84.51|82.91|84.48|82.88|84.54|82.94|84.43|82.83|57
1684998300000|2023-05-25 07:05:00|84.47|82.87|84.53|82.93|84.53|82.93|84.43|82.83|30
1684998600000|2023-05-25 07:10:00|84.54|82.94|84.45|82.85|84.56|82.96|84.44|82.84|72
1684998900000|2023-05-25 07:15:00|84.47|82.87|84.55|82.95|84.55|82.95|84.47|82.87|23
1684999200000|2023-05-25 07:20:00|84.58|82.98|84.48|82.88|84.6|83|84.48|82.88|35
1684999500000|2023-05-25 07:25:00|84.49|82.89|84.41|82.81|84.49|82.89|84.36|82.76|33
1684999800000|2023-05-25 07:30:00|84.42|82.82|84.27|82.67|84.42|82.82|84.25|82.65|51
1685000100000|2023-05-25 07:35:00|84.26|82.66|84.27|82.67|84.35|82.75|84.17|82.57|72
1685000400000|2023-05-25 07:40:00|84.28|82.68|84.27|82.67|84.35|82.75|84.27|82.67|48
1685000700000|2023-05-25 07:45:00|84.28|82.68|84.27|82.67|84.31|82.71|84.25|82.65|113
1685001000000|2023-05-25 07:50:00|84.28|82.68|84.29|82.69|84.29|82.69|84.22|82.62|112
1685001300000|2023-05-25 07:55:00|84.26|82.66|84.27|82.67|84.29|82.69|84.24|82.64|73
1685001600000|2023-05-25 08:00:00|84.28|82.68|84.28|82.68|84.29|82.69|84.15|82.55|93
1685001900000|2023-05-25 08:05:00|84.32|82.72|84.44|82.84|84.44|82.84|84.32|82.72|9
1685002200000|2023-05-25 08:10:00|84.41|82.81|84.44|82.84|84.47|82.87|84.41|82.81|59
1685002500000|2023-05-25 08:15:00|84.45|82.85|84.47|82.87|84.52|82.92|84.44|82.84|88
1685002800000|2023-05-25 08:20:00|84.48|82.88|84.46|82.86|84.53|82.93|84.46|82.86|122
1685003100000|2023-05-25 08:25:00|84.49|82.89|84.49|82.89|84.52|82.92|84.46|82.86|153
1685003400000|2023-05-25 08:30:00|84.5|82.9|84.44|82.84|84.59|82.99|84.44|82.84|192
1685003700000|2023-05-25 08:35:00|84.46|82.86|84.45|82.85|84.47|82.87|84.43|82.83|24
1685004000000|2023-05-25 08:40:00|84.46|82.86|84.45|82.85|84.48|82.88|84.44|82.84|133
1685004300000|2023-05-25 08:45:00|84.46|82.86|84.35|82.75|84.48|82.88|84.35|82.75|111
1685004600000|2023-05-25 08:50:00|84.37|82.77|84.43|82.83|84.43|82.83|84.35|82.75|81
1685004900000|2023-05-25 08:55:00|84.45|82.85|84.46|82.86|84.48|82.88|84.44|82.84|52
1685005200000|2023-05-25 09:00:00|84.45|82.85|84.52|82.92|84.58|82.98|84.45|82.85|55
1685005500000|2023-05-25 09:05:00|84.53|82.93|84.48|82.88|84.58|82.98|84.47|82.87|70
1685005800000|2023-05-25 09:10:00|84.49|82.89|84.52|82.92|84.58|82.98|84.47|82.87|115
1685006100000|2023-05-25 09:15:00|84.51|82.91|84.59|82.99|84.59|82.99|84.47|82.87|78
1685006400000|2023-05-25 09:20:00|84.58|82.98|84.54|82.94|84.6|83|84.52|82.92|58
1685006700000|2023-05-25 09:25:00|84.55|82.95|84.58|82.98|84.6|83|84.47|82.87|111
1685007000000|2023-05-25 09:30:00|84.59|82.99|84.55|82.95|84.65|83.05|84.55|82.95|128
1685007300000|2023-05-25 09:35:00|84.57|82.97|84.53|82.93|84.58|82.98|84.52|82.92|62
1685007600000|2023-05-25 09:40:00|84.52|82.92|84.56|82.96|84.58|82.98|84.52|82.92|62
1685007900000|2023-05-25 09:45:00|84.57|82.97|84.53|82.93|84.58|82.98|84.48|82.88|67
1685008200000|2023-05-25 09:50:00|84.52|82.92|84.44|82.84|84.53|82.93|84.43|82.83|85
1685008500000|2023-05-25 09:55:00|84.4|82.8|84.53|82.93|84.54|82.94|84.4|82.8|61
1685008800000|2023-05-25 10:00:00|84.52|82.92|84.46|82.86|84.52|82.92|84.45|82.85|26
1685009100000|2023-05-25 10:05:00|84.47|82.87|84.51|82.91|84.53|82.93|84.46|82.86|85
1685009400000|2023-05-25 10:10:00|84.53|82.93|84.5|82.9|84.54|82.94|84.48|82.88|178
1685009700000|2023-05-25 10:15:00|84.49|82.89|84.54|82.94|84.54|82.94|84.45|82.85|140
1685010000000|2023-05-25 10:20:00|84.55|82.95|84.57|82.97|84.58|82.98|84.54|82.94|79
1685010300000|2023-05-25 10:25:00|84.56|82.96|84.56|82.96|84.59|82.99|84.54|82.94|73
1685010600000|2023-05-25 10:30:00|84.58|82.98|84.57|82.97|84.67|83.07|84.54|82.94|140
1685010900000|2023-05-25 10:35:00|84.56|82.96|84.64|83.04|84.65|83.05|84.54|82.94|18
1685011200000|2023-05-25 10:40:00|84.6|83|84.62|83.02|84.65|83.05|84.55|82.95|89
1685011500000|2023-05-25 10:45:00|84.63|83.03|84.61|83.01|84.63|83.03|84.61|83.01|17
1685011800000|2023-05-25 10:50:00|84.62|83.02|84.62|83.02|84.64|83.04|84.62|83.02|7
1685012100000|2023-05-25 10:55:00|84.61|83.01|84.63|83.03|84.64|83.04|84.57|82.97|42
1685012400000|2023-05-25 11:00:00|84.62|83.02|84.63|83.03|84.64|83.04|84.62|83.02|19
1685012700000|2023-05-25 11:05:00|84.64|83.04|84.63|83.03|84.64|83.04|84.62|83.02|14
1685013000000|2023-05-25 11:10:00|84.64|83.04|84.64|83.04|84.65|83.05|84.62|83.02|23
1685013300000|2023-05-25 11:15:00|84.62|83.02|84.73|83.13|84.73|83.13|84.62|83.02|35
1685013600000|2023-05-25 11:20:00|84.72|83.12|84.68|83.08|84.73|83.13|84.68|83.08|39
1685013900000|2023-05-25 11:25:00|84.69|83.09|84.53|82.93|84.69|83.09|84.52|82.92|31
1685014200000|2023-05-25 11:30:00|84.52|82.92|84.54|82.94|84.55|82.95|84.43|82.83|85
1685014500000|2023-05-25 11:35:00|84.55|82.95|84.45|82.85|84.55|82.95|84.45|82.85|67
1685014800000|2023-05-25 11:40:00|84.48|82.88|84.49|82.89|84.5|82.9|84.45|82.85|91
1685015100000|2023-05-25 11:45:00|84.48|82.88|84.56|82.96|84.59|82.99|84.46|82.86|78
1685015400000|2023-05-25 11:50:00|84.58|82.98|84.6|83|84.6|83|84.56|82.96|185
1685015700000|2023-05-25 11:55:00|84.58|82.98|84.68|83.08|84.73|83.13|84.58|82.98|84
1685016000000|2023-05-25 12:00:00|84.65|83.05|84.86|83.26|84.86|83.26|84.65|83.05|208
1685016300000|2023-05-25 12:05:00|84.87|83.27|84.98|83.38|85.26|83.66|84.85|83.25|366
1685016600000|2023-05-25 12:10:00|84.97|83.37|84.91|83.31|85.04|83.44|84.89|83.29|299
1685016900000|2023-05-25 12:15:00|84.92|83.32|85.01|83.41|85.02|83.42|84.9|83.3|255
1685017200000|2023-05-25 12:20:00|85.02|83.42|85.08|83.48|85.11|83.51|85|83.4|308
1685017500000|2023-05-25 12:25:00|85.06|83.46|84.94|83.34|85.08|83.48|84.9|83.3|107
1685017800000|2023-05-25 12:30:00|84.93|83.33|84.89|83.29|85.02|83.42|84.81|83.21|217
1685018100000|2023-05-25 12:35:00|84.88|83.28|84.97|83.37|85.03|83.43|84.85|83.25|169
1685018400000|2023-05-25 12:40:00|84.95|83.35|84.91|83.31|84.99|83.39|84.85|83.25|156
1685018700000|2023-05-25 12:45:00|84.9|83.3|84.81|83.21|84.9|83.3|84.77|83.17|202
1685019000000|2023-05-25 12:50:00|84.8|83.2|84.78|83.18|84.82|83.22|84.77|83.17|227
1685019300000|2023-05-25 12:55:00|84.8|83.2|84.87|83.27|84.89|83.29|84.78|83.18|202
1685019600000|2023-05-25 13:00:00|84.86|83.26|84.85|83.25|84.89|83.29|84.84|83.24|81
1685019900000|2023-05-25 13:05:00|84.86|83.26|84.84|83.24|84.88|83.28|84.82|83.22|117
1685020200000|2023-05-25 13:10:00|84.83|83.23|84.79|83.19|84.84|83.24|84.73|83.13|198
1685020500000|2023-05-25 13:15:00|84.77|83.17|84.85|83.25|84.87|83.27|84.74|83.14|117
1685020800000|2023-05-25 13:20:00|84.86|83.26|84.78|83.18|84.88|83.28|84.74|83.14|209
1685021100000|2023-05-25 13:25:00|84.77|83.17|84.66|83.06|84.86|83.26|84.66|83.06|177
1685021400000|2023-05-25 13:30:00|84.7|83.1|84.65|83.05|84.78|83.18|84.63|83.03|304
1685021700000|2023-05-25 13:35:00|84.64|83.04|84.55|82.95|84.71|83.11|84.47|82.87|310
1685022000000|2023-05-25 13:40:00|84.54|82.94|84.57|82.97|84.62|83.02|84.54|82.94|220
1685022300000|2023-05-25 13:45:00|84.58|82.98|84.37|82.77|84.59|82.99|84.33|82.73|227
1685022600000|2023-05-25 13:50:00|84.4|82.8|84.39|82.79|84.49|82.89|84.36|82.76|248
1685022900000|2023-05-25 13:55:00|84.4|82.8|84.55|82.95|84.56|82.96|84.39|82.79|232
1685023200000|2023-05-25 14:00:00|84.54|82.94|84.57|82.97|84.64|83.04|84.54|82.94|234
1685023500000|2023-05-25 14:05:00|84.56|82.96|84.34|82.74|84.58|82.98|84.32|82.72|240
1685023800000|2023-05-25 14:10:00|84.33|82.73|84.38|82.78|84.42|82.82|84.24|82.64|58
1685024100000|2023-05-25 14:15:00|84.37|82.77|84.35|82.75|84.42|82.82|84.32|82.72|57
1685024400000|2023-05-25 14:20:00|84.37|82.77|84.44|82.84|84.46|82.86|84.33|82.73|213
1685024700000|2023-05-25 14:25:00|84.43|82.83|84.55|82.95|84.6|83|84.43|82.83|56
1685025000000|2023-05-25 14:30:00|84.56|82.96|84.52|82.92|84.6|83|84.51|82.91|137
1685025300000|2023-05-25 14:35:00|84.53|82.93|84.56|82.96|84.58|82.98|84.51|82.91|166
1685025600000|2023-05-25 14:40:00|84.55|82.95|84.54|82.94|84.58|82.98|84.47|82.87|216
1685025900000|2023-05-25 14:45:00|84.55|82.95|84.53|82.93|84.59|82.99|84.47|82.87|187
1685026200000|2023-05-25 14:50:00|84.54|82.94|84.49|82.89|84.55|82.95|84.48|82.88|166
1685026500000|2023-05-25 14:55:00|84.48|82.88|84.56|82.96|84.58|82.98|84.47|82.87|132
1685026800000|2023-05-25 15:00:00|84.55|82.95|84.62|83.02|84.63|83.03|84.49|82.89|57
1685027100000|2023-05-25 15:05:00|84.63|83.03|84.64|83.04|84.75|83.15|84.61|83.01|56
1685027400000|2023-05-25 15:10:00|84.63|83.03|84.68|83.08|84.72|83.12|84.62|83.02|71
1685027700000|2023-05-25 15:15:00|84.69|83.09|84.63|83.03|84.88|83.28|84.59|82.99|148
1685028000000|2023-05-25 15:20:00|84.62|83.02|84.67|83.07|84.75|83.15|84.52|82.92|99
1685028300000|2023-05-25 15:25:00|84.66|83.06|84.59|82.99|84.75|83.15|84.57|82.97|131
1685028600000|2023-05-25 15:30:00|84.58|82.98|84.44|82.84|84.59|82.99|84.42|82.82|328
1685028900000|2023-05-25 15:35:00|84.43|82.83|84.43|82.83|84.51|82.91|84.42|82.82|71
1685029200000|2023-05-25 15:40:00|84.42|82.82|84.36|82.76|84.43|82.83|84.23|82.63|277
1685029500000|2023-05-25 15:45:00|84.35|82.75|84.34|82.74|84.39|82.79|84.28|82.68|162
1685029800000|2023-05-25 15:50:00|84.35|82.75|84.29|82.69|84.5|82.9|84.28|82.68|117
1685030100000|2023-05-25 15:55:00|84.3|82.7|84.35|82.75|84.36|82.76|84.27|82.67|150
1685030400000|2023-05-25 16:00:00|84.36|82.76|84.51|82.91|84.52|82.92|84.28|82.68|239
1685030700000|2023-05-25 16:05:00|84.5|82.9|84.54|82.94|84.55|82.95|84.44|82.84|118
1685031000000|2023-05-25 16:10:00|84.55|82.95|84.55|82.95|84.59|82.99|84.52|82.92|128
1685031300000|2023-05-25 16:15:00|84.53|82.93|84.54|82.94|84.54|82.94|84.43|82.83|23
1685031600000|2023-05-25 16:20:00|84.55|82.95|84.48|82.88|84.62|83.02|84.47|82.87|159
1685031900000|2023-05-25 16:25:00|84.49|82.89|84.49|82.89|84.51|82.91|84.43|82.83|234
1685032200000|2023-05-25 16:30:00|84.5|82.9|84.48|82.88|84.62|83.02|84.46|82.86|147
1685032500000|2023-05-25 16:35:00|84.47|82.87|84.6|83|84.6|83|84.44|82.84|205
1685032800000|2023-05-25 16:40:00|84.59|82.99|84.48|82.88|84.61|83.01|84.46|82.86|177
1685033100000|2023-05-25 16:45:00|84.5|82.9|84.49|82.89|84.59|82.99|84.47|82.87|176
1685033400000|2023-05-25 16:50:00|84.5|82.9|84.37|82.77|84.51|82.91|84.37|82.77|190
1685033700000|2023-05-25 16:55:00|84.36|82.76|84.33|82.73|84.38|82.78|84.31|82.71|131
1685034000000|2023-05-25 17:00:00|84.34|82.74|84.37|82.77|84.45|82.85|84.33|82.73|132
1685034300000|2023-05-25 17:05:00|84.36|82.76|84.36|82.76|84.46|82.86|84.29|82.69|117
1685034600000|2023-05-25 17:10:00|84.37|82.77|84.25|82.65|84.37|82.77|84.23|82.63|146
1685034900000|2023-05-25 17:15:00|84.24|82.64|84.38|82.78|84.4|82.8|84.23|82.63|128
1685035200000|2023-05-25 17:20:00|84.39|82.79|84.38|82.78|84.4|82.8|84.37|82.77|129
1685035500000|2023-05-25 17:25:00|84.39|82.79|84.56|82.96|84.56|82.96|84.37|82.77|244
1685035800000|2023-05-25 17:30:00|84.55|82.95|84.67|83.07|84.67|83.07|84.55|82.95|230
1685036100000|2023-05-25 17:35:00|84.69|83.09|84.65|83.05|84.69|83.09|84.57|82.97|162
1685036400000|2023-05-25 17:40:00|84.66|83.06|84.68|83.08|84.69|83.09|84.61|83.01|105
1685036700000|2023-05-25 17:45:00|84.67|83.07|84.81|83.21|84.81|83.21|84.67|83.07|118
1685037000000|2023-05-25 17:50:00|84.79|83.19|84.66|83.06|84.88|83.28|84.65|83.05|137
1685037300000|2023-05-25 17:55:00|84.67|83.07|84.72|83.12|84.72|83.12|84.64|83.04|156
1685037600000|2023-05-25 18:00:00|84.73|83.13|84.74|83.14|84.85|83.25|84.65|83.05|169
1685037900000|2023-05-25 18:05:00|84.75|83.15|84.74|83.14|84.76|83.16|84.7|83.1|34
1685038200000|2023-05-25 18:10:00|84.76|83.16|84.72|83.12|84.76|83.16|84.71|83.11|33
1685038500000|2023-05-25 18:15:00|84.71|83.11|84.84|83.24|84.88|83.28|84.66|83.06|90
1685038800000|2023-05-25 18:20:00|84.83|83.23|84.79|83.19|84.87|83.27|84.77|83.17|91
1685039100000|2023-05-25 18:25:00|84.8|83.2|84.83|83.23|84.83|83.23|84.71|83.11|83
1685039400000|2023-05-25 18:30:00|84.84|83.24|84.94|83.34|84.94|83.34|84.83|83.23|73
1685039700000|2023-05-25 18:35:00|84.93|83.33|84.91|83.31|84.94|83.34|84.9|83.3|26
1685040000000|2023-05-25 18:40:00|84.92|83.32|84.93|83.33|85.04|83.44|84.88|83.28|76
1685040300000|2023-05-25 18:45:00|84.92|83.32|84.87|83.27|84.98|83.38|84.83|83.23|230
1685040600000|2023-05-25 18:50:00|84.86|83.26|84.85|83.25|84.9|83.3|84.85|83.25|105
1685040900000|2023-05-25 18:55:00|84.86|83.26|84.96|83.36|84.97|83.37|84.86|83.26|31
1685041200000|2023-05-25 19:00:00|84.97|83.37|85.05|83.45|85.06|83.46|84.93|83.33|207
1685041500000|2023-05-25 19:05:00|85.06|83.46|85.16|83.56|85.21|83.61|85.02|83.42|233
1685041800000|2023-05-25 19:10:00|85.15|83.55|85.24|83.64|85.35|83.75|85.15|83.55|228
1685042100000|2023-05-25 19:15:00|85.25|83.65|85.33|83.73|85.41|83.81|85.23|83.63|124
1685042400000|2023-05-25 19:20:00|85.32|83.72|85.47|83.87|85.51|83.91|85.31|83.71|130
1685042700000|2023-05-25 19:25:00|85.46|83.86|85.42|83.82|85.56|83.96|85.35|83.75|124
1685043000000|2023-05-25 19:30:00|85.41|83.81|85.34|83.74|85.47|83.87|85.23|83.63|178
1685043300000|2023-05-25 19:35:00|85.33|83.73|85.36|83.76|85.42|83.82|85.3|83.7|118
1685043600000|2023-05-25 19:40:00|85.35|83.75|85.44|83.84|85.45|83.85|85.31|83.71|104
1685043900000|2023-05-25 19:45:00|85.43|83.83|85.41|83.81|85.44|83.84|85.35|83.75|71
1685044200000|2023-05-25 19:50:00|85.4|83.8|85.25|83.65|85.41|83.81|85.24|83.64|117
1685044500000|2023-05-25 19:55:00|85.27|83.67|85.24|83.64|85.37|83.77|85.23|83.63|81
1685044800000|2023-05-25 20:00:00|85.23|83.63|85.32|83.72|85.33|83.73|85.21|83.61|94
1685045100000|2023-05-25 20:05:00|85.33|83.73|85.39|83.79|85.44|83.84|85.32|83.72|97
1685045400000|2023-05-25 20:10:00|85.38|83.78|85.31|83.71|85.38|83.78|85.19|83.59|104
1685045700000|2023-05-25 20:15:00|85.3|83.7|85.31|83.71|85.34|83.74|85.3|83.7|35
1685046000000|2023-05-25 20:20:00|85.3|83.7|85.21|83.61|85.3|83.7|85.21|83.61|24
1685046300000|2023-05-25 20:25:00|85.22|83.62|85.24|83.64|85.25|83.65|85.21|83.61|42
1685046600000|2023-05-25 20:30:00|85.23|83.63|85.24|83.64|85.26|83.66|85.22|83.62|43
1685046900000|2023-05-25 20:35:00|85.23|83.63|85.23|83.63|85.24|83.64|85.2|83.6|22
1685047200000|2023-05-25 20:40:00|85.24|83.64|85.34|83.74|85.35|83.75|85.23|83.63|39
1685047500000|2023-05-25 20:45:00|85.35|83.75|85.45|83.85|85.46|83.86|85.34|83.74|15
1685047800000|2023-05-25 20:50:00|85.46|83.86|85.43|83.83|85.49|83.89|85.42|83.82|43
1685048100000|2023-05-25 20:55:00|85.44|83.84|85.41|83.81|85.51|83.91|85.4|83.8|90
1685048400000|2023-05-25 21:00:00|85.4|83.8|85.34|83.74|85.41|83.81|85.34|83.74|28
1685048700000|2023-05-25 21:05:00|85.35|83.75|85.17|83.57|85.35|83.75|85.17|83.57|73
1685049000000|2023-05-25 21:10:00|85.18|83.58|85.22|83.62|85.25|83.65|85.18|83.58|13
1685049300000|2023-05-25 21:15:00|85.23|83.63|85.24|83.64|85.24|83.64|85.23|83.63|2
1685049600000|2023-05-25 21:20:00|85.23|83.63|85.13|83.53|85.25|83.65|85.12|83.52|51
1685049900000|2023-05-25 21:25:00|85.14|83.54|85.13|83.53|85.14|83.54|85.12|83.52|64
1685050200000|2023-05-25 21:30:00|85.12|83.52|85.13|83.53|85.14|83.54|85.12|83.52|35
1685050500000|2023-05-25 21:35:00|85.14|83.54|85.15|83.55|85.15|83.55|85.13|83.53|30
1685050800000|2023-05-25 21:40:00|85.14|83.54|85.06|83.46|85.15|83.55|85.05|83.45|78
1685051100000|2023-05-25 21:45:00|85.05|83.45|85.06|83.46|85.07|83.47|85.05|83.45|12
1685051400000|2023-05-25 21:50:00|85.07|83.47|85.07|83.47|85.08|83.48|85.06|83.46|33
1685051700000|2023-05-25 21:55:00|85.08|83.48|85.08|83.48|85.08|83.48|85.07|83.47|55
1685052000000|2023-05-25 22:00:00|85.07|83.47|85.14|83.54|85.16|83.56|85.07|83.47|83
1685052300000|2023-05-25 22:05:00|85.15|83.55|85.03|83.43|85.15|83.55|85.03|83.43|38
1685052600000|2023-05-25 22:10:00|85.04|83.44|85.03|83.43|85.06|83.46|85.03|83.43|21
1685052900000|2023-05-25 22:15:00|85.04|83.44|84.95|83.35|85.06|83.46|84.93|83.33|44
1685053200000|2023-05-25 22:20:00|84.94|83.34|84.93|83.33|84.96|83.36|84.93|83.33|35
1685053500000|2023-05-25 22:25:00|84.94|83.34|85.06|83.46|85.07|83.47|84.94|83.34|35
1685053800000|2023-05-25 22:30:00|85.07|83.47|85.09|83.49|85.11|83.51|85|83.4|150
1685054100000|2023-05-25 22:35:00|85.1|83.5|85.07|83.47|85.11|83.51|85.03|83.43|127
1685054400000|2023-05-25 22:40:00|85.06|83.46|85|83.4|85.08|83.48|84.98|83.38|136
1685054700000|2023-05-25 22:45:00|85.01|83.41|85.07|83.47|85.09|83.49|84.98|83.38|87
1685055000000|2023-05-25 22:50:00|85.06|83.46|85.07|83.47|85.09|83.49|85.06|83.46|103
1685055300000|2023-05-25 22:55:00|85.06|83.46|85.05|83.45|85.06|83.46|85.04|83.44|10
1685055600000|2023-05-25 23:00:00|85.04|83.44|85.05|83.45|85.05|83.45|85.02|83.42|14
1685055900000|2023-05-25 23:05:00|85.15|83.55|85.12|83.52|85.17|83.57|85.11|83.51|42
1685056200000|2023-05-25 23:10:00|85.13|83.53|85.28|83.68|85.3|83.7|85.13|83.53|122
1685056500000|2023-05-25 23:15:00|85.27|83.67|85.33|83.73|85.38|83.78|85.27|83.67|140
1685056800000|2023-05-25 23:20:00|85.34|83.74|85.27|83.67|85.34|83.74|85.24|83.64|139
1685057100000|2023-05-25 23:25:00|85.26|83.66|85.14|83.54|85.27|83.67|85.14|83.54|55
1685057400000|2023-05-25 23:30:00|85.13|83.53|85.06|83.46|85.13|83.53|85.04|83.44|37
1685057700000|2023-05-25 23:35:00|85.07|83.47|85.25|83.65|85.26|83.66|85.07|83.47|156
1685058000000|2023-05-25 23:40:00|85.24|83.64|85.24|83.64|85.26|83.66|85.24|83.64|99
1685058300000|2023-05-25 23:45:00|85.25|83.65|85.11|83.51|85.25|83.65|85.1|83.5|91
1685058600000|2023-05-25 23:50:00|85.12|83.52|85.11|83.51|85.17|83.57|85.03|83.43|181
1685058900000|2023-05-25 23:55:00|85.12|83.52|85.08|83.48|85.14|83.54|85.08|83.48|63
1685059200000|2023-05-26 00:00:00|85.07|83.47|85.17|83.57|85.22|83.62|85.07|83.47|46
1685059500000|2023-05-26 00:05:00|85.16|83.56|85.04|83.44|85.16|83.56|84.96|83.36|115
1685059800000|2023-05-26 00:10:00|85.03|83.43|85|83.4|85.06|83.46|84.94|83.34|176
1685060100000|2023-05-26 00:15:00|85.01|83.41|85.09|83.49|85.1|83.5|85|83.4|87
1685060400000|2023-05-26 00:20:00|85.08|83.48|85.08|83.48|85.18|83.58|85.06|83.46|219
1685060700000|2023-05-26 00:25:00|85.07|83.47|85.06|83.46|85.08|83.48|85.05|83.45|127
1685061000000|2023-05-26 00:30:00|85.05|83.45|84.99|83.39|85.07|83.47|84.94|83.34|173
1685061300000|2023-05-26 00:35:00|85|83.4|84.88|83.28|85|83.4|84.87|83.27|166
1685061600000|2023-05-26 00:40:00|84.87|83.27|84.95|83.35|84.96|83.36|84.78|83.18|89
1685061900000|2023-05-26 00:45:00|84.96|83.36|84.92|83.32|85.03|83.43|84.86|83.26|63
1685062200000|2023-05-26 00:50:00|84.91|83.31|84.88|83.28|84.98|83.38|84.84|83.24|145
1685062500000|2023-05-26 00:55:00|84.87|83.27|85.02|83.42|85.08|83.48|84.85|83.25|127
1685062800000|2023-05-26 01:00:00|85.03|83.43|85.17|83.57|85.17|83.57|85.02|83.42|76
1685063100000|2023-05-26 01:05:00|85.18|83.58|85.25|83.65|85.25|83.65|85.15|83.55|123
1685063400000|2023-05-26 01:10:00|85.26|83.66|85.24|83.64|85.29|83.69|85.13|83.53|153
1685063700000|2023-05-26 01:15:00|85.25|83.65|85.32|83.72|85.34|83.74|85.2|83.6|160
1685064000000|2023-05-26 01:20:00|85.33|83.73|84.98|83.38|85.36|83.76|84.86|83.26|195
1685064300000|2023-05-26 01:25:00|84.97|83.37|85.02|83.42|85.1|83.5|84.93|83.33|161
1685064600000|2023-05-26 01:30:00|85.01|83.41|85.12|83.52|85.15|83.55|84.99|83.39|95
1685064900000|2023-05-26 01:35:00|85.11|83.51|84.95|83.35|85.12|83.52|84.94|83.34|47
1685065200000|2023-05-26 01:40:00|84.97|83.37|84.99|83.39|85.06|83.46|84.97|83.37|132
1685065500000|2023-05-26 01:45:00|85|83.4|85|83.4|85|83.4|84.78|83.18|168
1685065800000|2023-05-26 01:50:00|85.02|83.42|85|83.4|85.1|83.5|85|83.4|78
1685066100000|2023-05-26 01:55:00|85.01|83.41|85.06|83.46|85.11|83.51|85|83.4|123
1685066400000|2023-05-26 02:00:00|85.03|83.43|85.16|83.56|85.2|83.6|85|83.4|141
1685066700000|2023-05-26 02:05:00|85.15|83.55|85.05|83.45|85.16|83.56|85.04|83.44|28
1685067000000|2023-05-26 02:10:00|85.04|83.44|84.93|83.33|85.08|83.48|84.93|83.33|37
1685067300000|2023-05-26 02:15:00|84.92|83.32|85.03|83.43|85.03|83.43|84.9|83.3|71
1685067600000|2023-05-26 02:20:00|85.04|83.44|85.13|83.53|85.14|83.54|85.03|83.43|171
1685067900000|2023-05-26 02:25:00|85.14|83.54|85.05|83.45|85.14|83.54|85.04|83.44|85
1685068200000|2023-05-26 02:30:00|85.06|83.46|85.07|83.47|85.13|83.53|85.02|83.42|58
1685068500000|2023-05-26 02:35:00|85.06|83.46|85.02|83.42|85.09|83.49|85.02|83.42|57
1685068800000|2023-05-26 02:40:00|85.03|83.43|85.12|83.52|85.15|83.55|85.02|83.42|80
1685069100000|2023-05-26 02:45:00|85.13|83.53|85.1|83.5|85.15|83.55|85.09|83.49|108
1685069400000|2023-05-26 02:50:00|85.11|83.51|85.06|83.46|85.12|83.52|85|83.4|99
1685069700000|2023-05-26 02:55:00|85.05|83.45|85.1|83.5|85.14|83.54|85.05|83.45|97
1685070000000|2023-05-26 03:00:00|85.11|83.51|85.08|83.48|85.12|83.52|85.01|83.41|202
1685070300000|2023-05-26 03:05:00|85.07|83.47|85.07|83.47|85.09|83.49|85.04|83.44|61
1685070600000|2023-05-26 03:10:00|85.08|83.48|85.07|83.47|85.13|83.53|85.03|83.43|145
1685070900000|2023-05-26 03:15:00|85.08|83.48|85.09|83.49|85.11|83.51|85.07|83.47|57
1685071200000|2023-05-26 03:20:00|85.11|83.51|85.1|83.5|85.11|83.51|85.09|83.49|9
1685071500000|2023-05-26 03:25:00|85.11|83.51|85.1|83.5|85.13|83.53|85.1|83.5|109
1685071800000|2023-05-26 03:30:00|85.12|83.52|85.01|83.41|85.13|83.53|84.99|83.39|85
1685072100000|2023-05-26 03:35:00|85|83.4|85.14|83.54|85.15|83.55|84.99|83.39|136
1685072400000|2023-05-26 03:40:00|85.13|83.53|85.04|83.44|85.15|83.55|85.01|83.41|188
1685072700000|2023-05-26 03:45:00|85.03|83.43|84.93|83.33|85.03|83.43|84.92|83.32|112
1685073000000|2023-05-26 03:50:00|84.92|83.32|84.95|83.35|85.01|83.41|84.91|83.31|128
1685073300000|2023-05-26 03:55:00|84.99|83.39|84.98|83.38|85.02|83.42|84.96|83.36|39
1685073600000|2023-05-26 04:00:00|84.99|83.39|85.1|83.5|85.11|83.51|84.98|83.38|65
1685073900000|2023-05-26 04:05:00|85.09|83.49|85.17|83.57|85.17|83.57|85.09|83.49|93
1685074200000|2023-05-26 04:10:00|85.16|83.56|85.14|83.54|85.2|83.6|85.13|83.53|109
1685074500000|2023-05-26 04:15:00|85.13|83.53|85.15|83.55|85.18|83.58|85.12|83.52|51
1685074800000|2023-05-26 04:20:00|85.14|83.54|85.09|83.49|85.14|83.54|85.05|83.45|98
1685075100000|2023-05-26 04:25:00|85.1|83.5|85.07|83.47|85.1|83.5|85.06|83.46|8
1685075400000|2023-05-26 04:30:00|85.08|83.48|85.14|83.54|85.15|83.55|85.07|83.47|53
1685075700000|2023-05-26 04:35:00|85.15|83.55|85.2|83.6|85.22|83.62|85.15|83.55|91
1685076000000|2023-05-26 04:40:00|85.21|83.61|85.15|83.55|85.24|83.64|85.11|83.51|119
1685076300000|2023-05-26 04:45:00|85.14|83.54|85.24|83.64|85.25|83.65|85.14|83.54|153
1685076600000|2023-05-26 04:50:00|85.25|83.65|85.21|83.61|85.26|83.66|85.19|83.59|52
1685076900000|2023-05-26 04:55:00|85.2|83.6|85.16|83.56|85.2|83.6|85.13|83.53|90
1685077200000|2023-05-26 05:00:00|85.17|83.57|85.11|83.51|85.19|83.59|85.09|83.49|97
1685077500000|2023-05-26 05:05:00|85.1|83.5|85.06|83.46|85.11|83.51|84.98|83.38|84
1685077800000|2023-05-26 05:10:00|85.05|83.45|84.97|83.37|85.05|83.45|84.94|83.34|135
1685078100000|2023-05-26 05:15:00|84.96|83.36|84.94|83.34|84.96|83.36|84.84|83.24|26
1685078400000|2023-05-26 05:20:00|84.93|83.33|84.93|83.33|84.95|83.35|84.88|83.28|29
1685078700000|2023-05-26 05:25:00|84.92|83.32|84.91|83.31|84.94|83.34|84.87|83.27|33
1685079000000|2023-05-26 05:30:00|84.92|83.32|84.84|83.24|84.94|83.34|84.83|83.23|44
1685079300000|2023-05-26 05:35:00|84.83|83.23|84.88|83.28|84.9|83.3|84.74|83.14|150
1685079600000|2023-05-26 05:40:00|84.87|83.27|84.91|83.31|84.97|83.37|84.82|83.22|118
1685079900000|2023-05-26 05:45:00|84.9|83.3|84.84|83.24|84.91|83.31|84.77|83.17|103
1685080200000|2023-05-26 05:50:00|84.85|83.25|84.86|83.26|84.87|83.27|84.74|83.14|44
1685080500000|2023-05-26 05:55:00|84.88|83.28|84.9|83.3|84.93|83.33|84.81|83.21|163
1685080800000|2023-05-26 06:00:00|84.88|83.28|84.82|83.22|84.9|83.3|84.77|83.17|139
1685081100000|2023-05-26 06:05:00|84.83|83.23|84.89|83.29|84.92|83.32|84.83|83.23|102
1685081400000|2023-05-26 06:10:00|84.88|83.28|84.88|83.28|84.9|83.3|84.84|83.24|136
1685081700000|2023-05-26 06:15:00|84.87|83.27|84.91|83.31|84.98|83.38|84.86|83.26|96
1685082000000|2023-05-26 06:20:00|84.9|83.3|84.82|83.22|84.9|83.3|84.81|83.21|15
1685082300000|2023-05-26 06:25:00|84.83|83.23|84.87|83.27|84.9|83.3|84.82|83.22|111
1685082600000|2023-05-26 06:30:00|84.85|83.25|84.88|83.28|84.9|83.3|84.84|83.24|152
1685082900000|2023-05-26 06:35:00|84.87|83.27|84.92|83.32|84.98|83.38|84.87|83.27|195
1685083200000|2023-05-26 06:40:00|84.91|83.31|84.99|83.39|85.01|83.41|84.9|83.3|162
1685083500000|2023-05-26 06:45:00|84.98|83.38|85.15|83.55|85.15|83.55|84.98|83.38|87
1685083800000|2023-05-26 06:50:00|85.14|83.54|85.19|83.59|85.2|83.6|85.14|83.54|113
1685084100000|2023-05-26 06:55:00|85.2|83.6|85.31|83.71|85.32|83.72|85.16|83.56|189
1685084400000|2023-05-26 07:00:00|85.32|83.72|85.29|83.69|85.32|83.72|85.2|83.6|146
1685084700000|2023-05-26 07:05:00|85.3|83.7|85.2|83.6|85.35|83.75|85.19|83.59|188
1685085000000|2023-05-26 07:10:00|85.21|83.61|85.3|83.7|85.32|83.72|85.17|83.57|169
1685085300000|2023-05-26 07:15:00|85.29|83.69|85.3|83.7|85.32|83.72|85.28|83.68|111
1685085600000|2023-05-26 07:20:00|85.29|83.69|85.2|83.6|85.31|83.71|85.19|83.59|138
1685085900000|2023-05-26 07:25:00|85.19|83.59|85.3|83.7|85.32|83.72|85.19|83.59|70
1685086200000|2023-05-26 07:30:00|85.31|83.71|85.41|83.81|85.42|83.82|85.29|83.69|156
1685086500000|2023-05-26 07:35:00|85.42|83.82|85.41|83.81|85.42|83.82|85.37|83.77|52
1685086800000|2023-05-26 07:40:00|85.42|83.82|85.42|83.82|85.48|83.88|85.32|83.72|138
1685087100000|2023-05-26 07:45:00|85.4|83.8|85.4|83.8|85.43|83.83|85.39|83.79|80
1685087400000|2023-05-26 07:50:00|85.41|83.81|85.53|83.93|85.54|83.94|85.4|83.8|94
1685087700000|2023-05-26 07:55:00|85.52|83.92|85.4|83.8|85.52|83.92|85.35|83.75|152
1685088000000|2023-05-26 08:00:00|85.39|83.79|85.4|83.8|85.49|83.89|85.38|83.78|93
1685088300000|2023-05-26 08:05:00|85.41|83.81|85.33|83.73|85.44|83.84|85.33|83.73|61
1685088600000|2023-05-26 08:10:00|85.34|83.74|85.55|83.95|85.55|83.95|85.33|83.73|99
1685088900000|2023-05-26 08:15:00|85.54|83.94|85.41|83.81|85.54|83.94|85.41|83.81|55
1685089200000|2023-05-26 08:20:00|85.42|83.82|85.53|83.93|85.53|83.93|85.41|83.81|23
1685089500000|2023-05-26 08:25:00|85.52|83.92|85.49|83.89|85.53|83.93|85.44|83.84|75
1685089800000|2023-05-26 08:30:00|85.46|83.86|85.23|83.63|85.52|83.92|85.22|83.62|129
1685090100000|2023-05-26 08:35:00|85.22|83.62|85.19|83.59|85.23|83.63|85.12|83.52|96
1685090400000|2023-05-26 08:40:00|85.2|83.6|85.16|83.56|85.25|83.65|85.13|83.53|57
1685090700000|2023-05-26 08:45:00|85.17|83.57|85.29|83.69|85.3|83.7|85.16|83.56|34
1685091000000|2023-05-26 08:50:00|85.28|83.68|85.35|83.75|85.36|83.76|85.27|83.67|96
1685091300000|2023-05-26 08:55:00|85.36|83.76|85.28|83.68|85.38|83.78|85.26|83.66|103
1685091600000|2023-05-26 09:00:00|85.29|83.69|85.28|83.68|85.37|83.77|85.2|83.6|142
1685091900000|2023-05-26 09:05:00|85.29|83.69|85.24|83.64|85.31|83.71|85.24|83.64|68
1685092200000|2023-05-26 09:10:00|85.25|83.65|85.29|83.69|85.3|83.7|85.24|83.64|80
1685092500000|2023-05-26 09:15:00|85.28|83.68|85.25|83.65|85.37|83.77|85.25|83.65|46
1685092800000|2023-05-26 09:20:00|85.26|83.66|85.36|83.76|85.37|83.77|85.26|83.66|69
1685093100000|2023-05-26 09:25:00|85.35|83.75|85.37|83.77|85.37|83.77|85.35|83.75|17
1685093400000|2023-05-26 09:30:00|85.36|83.76|85.35|83.75|85.37|83.77|85.35|83.75|27
1685093700000|2023-05-26 09:35:00|85.36|83.76|85.39|83.79|85.39|83.79|85.36|83.76|82
1685094000000|2023-05-26 09:40:00|85.38|83.78|85.44|83.84|85.47|83.87|85.37|83.77|69
1685094300000|2023-05-26 09:45:00|85.45|83.85|85.35|83.75|85.45|83.85|85.35|83.75|50
1685094600000|2023-05-26 09:50:00|85.33|83.73|85.39|83.79|85.44|83.84|85.33|83.73|99
1685094900000|2023-05-26 09:55:00|85.38|83.78|85.43|83.83|85.44|83.84|85.38|83.78|22
1685095200000|2023-05-26 10:00:00|85.45|83.85|85.44|83.84|85.51|83.91|85.43|83.83|62
1685095500000|2023-05-26 10:05:00|85.45|83.85|85.39|83.79|85.45|83.85|85.38|83.78|18
1685095800000|2023-05-26 10:10:00|85.38|83.78|85.45|83.85|85.45|83.85|85.38|83.78|15
1685096100000|2023-05-26 10:15:00|85.46|83.86|85.4|83.8|85.46|83.86|85.39|83.79|25
1685096400000|2023-05-26 10:20:00|85.41|83.81|85.44|83.84|85.45|83.85|85.4|83.8|19
1685096700000|2023-05-26 10:25:00|85.43|83.83|85.46|83.86|85.52|83.92|85.43|83.83|57
1685097000000|2023-05-26 10:30:00|85.47|83.87|85.48|83.88|85.48|83.88|85.45|83.85|79
1685097300000|2023-05-26 10:35:00|85.46|83.86|85.44|83.84|85.48|83.88|85.4|83.8|110
1685097600000|2023-05-26 10:40:00|85.45|83.85|85.45|83.85|85.45|83.85|85.42|83.82|6
1685097900000|2023-05-26 10:45:00|85.43|83.83|85.4|83.8|85.43|83.83|85.39|83.79|30
1685098200000|2023-05-26 10:50:00|85.39|83.79|85.35|83.75|85.4|83.8|85.35|83.75|7
1685098500000|2023-05-26 10:55:00|85.38|83.78|85.37|83.77|85.4|83.8|85.36|83.76|112
1685098800000|2023-05-26 11:00:00|85.36|83.76|85.3|83.7|85.43|83.83|85.3|83.7|155
1685099100000|2023-05-26 11:05:00|85.32|83.72|85.37|83.77|85.39|83.79|85.3|83.7|85
1685099400000|2023-05-26 11:10:00|85.36|83.76|85.26|83.66|85.38|83.78|85.25|83.65|102
1685099700000|2023-05-26 11:15:00|85.27|83.67|85.34|83.74|85.34|83.74|85.25|83.65|50
1685100000000|2023-05-26 11:20:00|85.32|83.72|85.3|83.7|85.32|83.72|85.25|83.65|111
1685100300000|2023-05-26 11:25:00|85.28|83.68|85.26|83.66|85.37|83.77|85.25|83.65|50
1685100600000|2023-05-26 11:30:00|85.27|83.67|85.25|83.65|85.27|83.67|85.17|83.57|45
1685100900000|2023-05-26 11:35:00|85.24|83.64|85.25|83.65|85.28|83.68|85.24|83.64|37
1685101200000|2023-05-26 11:40:00|85.26|83.66|85.26|83.66|85.26|83.66|85.24|83.64|80
1685101500000|2023-05-26 11:45:00|85.25|83.65|85.37|83.77|85.43|83.83|85.25|83.65|231
1685101800000|2023-05-26 11:50:00|85.36|83.76|85.45|83.85|85.47|83.87|85.36|83.76|118
1685102100000|2023-05-26 11:55:00|85.46|83.86|85.41|83.81|85.47|83.87|85.38|83.78|132
1685102400000|2023-05-26 12:00:00|85.44|83.84|85.63|84.03|85.63|84.03|85.44|83.84|94
1685102700000|2023-05-26 12:05:00|85.62|84.02|85.84|84.24|85.84|84.24|85.62|84.02|39
1685103000000|2023-05-26 12:10:00|85.83|84.23|85.82|84.22|85.84|84.24|85.79|84.19|27
1685103300000|2023-05-26 12:15:00|85.81|84.21|85.82|84.22|85.83|84.23|85.8|84.2|12
1685103600000|2023-05-26 12:20:00|85.83|84.23|85.95|84.35|85.96|84.36|85.82|84.22|65
1685103900000|2023-05-26 12:25:00|85.96|84.36|85.74|84.14|85.96|84.36|85.74|84.14|111
1685104200000|2023-05-26 12:30:00|85.75|84.15|85.55|83.95|85.96|84.36|85.53|83.93|294
1685104500000|2023-05-26 12:35:00|85.53|83.93|85.38|83.78|85.68|84.08|85.38|83.78|166
1685104800000|2023-05-26 12:40:00|85.35|83.75|85.51|83.91|85.52|83.92|85.33|83.73|124
1685105100000|2023-05-26 12:45:00|85.54|83.94|85.63|84.03|85.64|84.04|85.54|83.94|72
1685105400000|2023-05-26 12:50:00|85.64|84.04|85.59|83.99|85.65|84.05|85.54|83.94|106
1685105700000|2023-05-26 12:55:00|85.6|84|85.59|83.99|85.61|84.01|85.57|83.97|66
1685106000000|2023-05-26 13:00:00|85.6|84|85.76|84.16|85.77|84.17|85.59|83.99|119
1685106300000|2023-05-26 13:05:00|85.77|84.17|85.81|84.21|85.81|84.21|85.75|84.15|88
1685106600000|2023-05-26 13:10:00|85.8|84.2|85.66|84.06|85.81|84.21|85.66|84.06|179
1685106900000|2023-05-26 13:15:00|85.68|84.08|85.61|84.01|85.69|84.09|85.55|83.95|162
1685107200000|2023-05-26 13:20:00|85.59|83.99|85.59|83.99|85.61|84.01|85.54|83.94|125
1685107500000|2023-05-26 13:25:00|85.6|84|85.68|84.08|85.68|84.08|85.59|83.99|62
1685107800000|2023-05-26 13:30:00|85.69|84.09|85.78|84.18|85.84|84.24|85.68|84.08|87
1685108100000|2023-05-26 13:35:00|85.79|84.19|85.92|84.32|85.93|84.33|85.76|84.16|179
1685108400000|2023-05-26 13:40:00|85.91|84.31|85.88|84.28|85.95|84.35|85.86|84.26|167
1685108700000|2023-05-26 13:45:00|85.87|84.27|85.92|84.32|85.95|84.35|85.86|84.26|179
1685109000000|2023-05-26 13:50:00|85.94|84.34|85.86|84.26|86.01|84.41|85.85|84.25|107
1685109300000|2023-05-26 13:55:00|85.88|84.28|85.88|84.28|85.94|84.34|85.79|84.19|71
1685109600000|2023-05-26 14:00:00|85.89|84.29|86.01|84.41|86.03|84.43|85.89|84.29|122
1685109900000|2023-05-26 14:05:00|86.02|84.42|86.04|84.44|86.05|84.45|85.98|84.38|130
1685110200000|2023-05-26 14:10:00|86.05|84.45|86.01|84.41|86.06|84.46|85.96|84.36|114
1685110500000|2023-05-26 14:15:00|86.03|84.43|86.11|84.51|86.11|84.51|86.01|84.41|52
1685110800000|2023-05-26 14:20:00|86.12|84.52|86.14|84.54|86.18|84.58|86.03|84.43|175
1685111100000|2023-05-26 14:25:00|86.15|84.55|86.2|84.6|86.27|84.67|86.14|84.54|310
1685111400000|2023-05-26 14:30:00|86.22|84.62|86.42|84.82|86.42|84.82|86.22|84.62|269
1685111700000|2023-05-26 14:35:00|86.41|84.81|86.21|84.61|86.42|84.82|86.14|84.54|220
1685112000000|2023-05-26 14:40:00|86.2|84.6|86.19|84.59|86.26|84.66|86.15|84.55|124
1685112300000|2023-05-26 14:45:00|86.2|84.6|86.25|84.65|86.28|84.68|86.2|84.6|119
1685112600000|2023-05-26 14:50:00|86.24|84.64|86.2|84.6|86.25|84.65|86.1|84.5|136
1685112900000|2023-05-26 14:55:00|86.21|84.61|86.13|84.53|86.26|84.66|86.1|84.5|135
1685113200000|2023-05-26 15:00:00|86.12|84.52|86.12|84.52|86.2|84.6|86.09|84.49|140
1685113500000|2023-05-26 15:05:00|86.13|84.53|86.2|84.6|86.2|84.6|86.12|84.52|59
1685113800000|2023-05-26 15:10:00|86.19|84.59|86.2|84.6|86.28|84.68|86.15|84.55|124
1685114100000|2023-05-26 15:15:00|86.19|84.59|86.15|84.55|86.27|84.67|86.14|84.54|75
1685114400000|2023-05-26 15:20:00|86.16|84.56|86.16|84.56|86.27|84.67|86.15|84.55|104
1685114700000|2023-05-26 15:25:00|86.15|84.55|86.31|84.71|86.31|84.71|86.15|84.55|87
1685115000000|2023-05-26 15:30:00|86.33|84.73|86.47|84.87|86.49|84.89|86.31|84.71|181
1685115300000|2023-05-26 15:35:00|86.46|84.86|86.35|84.75|86.48|84.88|86.34|84.74|57
1685115600000|2023-05-26 15:40:00|86.39|84.79|86.39|84.79|86.44|84.84|86.37|84.77|19
1685115900000|2023-05-26 15:45:00|86.41|84.81|86.4|84.8|86.46|84.86|86.39|84.79|33
1685116200000|2023-05-26 15:50:00|86.39|84.79|86.26|84.66|86.39|84.79|86.25|84.65|32
1685116500000|2023-05-26 15:55:00|86.25|84.65|86.28|84.68|86.3|84.7|86.25|84.65|35
1685116800000|2023-05-26 16:00:00|86.29|84.69|86.29|84.69|86.38|84.78|86.18|84.58|96
1685117100000|2023-05-26 16:05:00|86.3|84.7|86.28|84.68|86.36|84.76|86.27|84.67|66
1685117400000|2023-05-26 16:10:00|86.27|84.67|86.25|84.65|86.29|84.69|86.2|84.6|31
1685117700000|2023-05-26 16:15:00|86.26|84.66|86.3|84.7|86.31|84.71|86.25|84.65|19
1685118000000|2023-05-26 16:20:00|86.31|84.71|86.36|84.76|86.36|84.76|86.31|84.71|22
1685118300000|2023-05-26 16:25:00|86.37|84.77|86.48|84.88|86.48|84.88|86.36|84.76|42
1685118600000|2023-05-26 16:30:00|86.46|84.86|86.45|84.85|86.47|84.87|86.42|84.82|16
1685118900000|2023-05-26 16:35:00|86.44|84.84|86.38|84.78|86.45|84.85|86.33|84.73|44
1685119200000|2023-05-26 16:40:00|86.39|84.79|86.39|84.79|86.41|84.81|86.36|84.76|31
1685119500000|2023-05-26 16:45:00|86.38|84.78|86.31|84.71|86.39|84.79|86.31|84.71|24
1685119800000|2023-05-26 16:50:00|86.32|84.72|86.38|84.78|86.41|84.81|86.31|84.71|37
1685120100000|2023-05-26 16:55:00|86.39|84.79|86.24|84.64|86.4|84.8|86.24|84.64|15
1685120400000|2023-05-26 17:00:00|86.25|84.65|86.25|84.65|86.31|84.71|86.25|84.65|45
1685120700000|2023-05-26 17:05:00|86.26|84.66|86.26|84.66|86.29|84.69|86.25|84.65|26
1685121000000|2023-05-26 17:10:00|86.28|84.68|86.33|84.73|86.35|84.75|86.28|84.68|11
1685121300000|2023-05-26 17:15:00|86.34|84.74|86.24|84.64|86.38|84.78|86.23|84.63|32
1685121600000|2023-05-26 17:20:00|86.25|84.65|86.19|84.59|86.29|84.69|86.19|84.59|26
1685121900000|2023-05-26 17:25:00|86.2|84.6|86.16|84.56|86.21|84.61|86.12|84.52|26
1685122200000|2023-05-26 17:30:00|86.17|84.57|86.15|84.55|86.18|84.58|86.08|84.48|45
1685122500000|2023-05-26 17:35:00|86.12|84.52|86.12|84.52|86.13|84.53|86.06|84.46|78
1685122800000|2023-05-26 17:40:00|86.13|84.53|86.18|84.58|86.19|84.59|86.01|84.41|105
1685123100000|2023-05-26 17:45:00|86.2|84.6|86.1|84.5|86.32|84.72|86.02|84.42|197
1685123400000|2023-05-26 17:50:00|86.11|84.51|86.19|84.59|86.23|84.63|86.08|84.48|56
1685123700000|2023-05-26 17:55:00|86.15|84.55|86.24|84.64|86.25|84.65|86.13|84.53|120
1685124000000|2023-05-26 18:00:00|86.22|84.62|86.2|84.6|86.23|84.63|86.13|84.53|183
1685124300000|2023-05-26 18:05:00|86.21|84.61|86.42|84.82|86.48|84.88|86.19|84.59|173
1685124600000|2023-05-26 18:10:00|86.43|84.83|87.04|85.44|87.04|85.44|86.4|84.8|148
1685124900000|2023-05-26 18:15:00|87.05|85.45|87.62|86.02|87.71|86.11|86.99|85.39|368
1685125200000|2023-05-26 18:20:00|87.65|86.05|87.92|86.32|88.04|86.44|87.59|85.99|327
1685125500000|2023-05-26 18:25:00|87.91|86.31|88.18|86.58|88.43|86.83|87.85|86.25|231
1685125800000|2023-05-26 18:30:00|88.17|86.57|88.78|87.18|88.95|87.35|88.15|86.55|245
1685126100000|2023-05-26 18:35:00|88.8|87.2|88.75|87.15|88.94|87.34|88.4|86.8|382
1685126400000|2023-05-26 18:40:00|88.76|87.16|89.05|87.45|89.17|87.57|88.75|87.15|180
1685126700000|2023-05-26 18:45:00|89.02|87.42|89.12|87.52|89.33|87.73|88.89|87.29|199
1685127000000|2023-05-26 18:50:00|89.11|87.51|89.12|87.52|89.49|87.89|89.08|87.48|206
1685127300000|2023-05-26 18:55:00|89.07|87.47|88.86|87.26|89.37|87.77|88.79|87.19|243
1685127600000|2023-05-26 19:00:00|88.85|87.25|88.9|87.3|89.19|87.59|88.82|87.22|267
1685127900000|2023-05-26 19:05:00|88.92|87.32|88.9|87.3|89.26|87.66|88.83|87.23|238
1685128200000|2023-05-26 19:10:00|88.88|87.28|88.86|87.26|89.02|87.42|88.71|87.11|326
1685128500000|2023-05-26 19:15:00|88.98|87.38|89.26|87.66|89.26|87.66|88.91|87.31|109
1685128800000|2023-05-26 19:20:00|89.25|87.65|89.17|87.57|89.43|87.83|89.09|87.49|106
1685129100000|2023-05-26 19:25:00|89.16|87.56|89.3|87.7|89.3|87.7|89.16|87.56|89
1685129400000|2023-05-26 19:30:00|89.31|87.71|89.32|87.72|89.48|87.88|89.29|87.69|120
1685129700000|2023-05-26 19:35:00|89.31|87.71|89.32|87.72|89.35|87.75|89.25|87.65|105
1685130000000|2023-05-26 19:40:00|89.33|87.73|89.36|87.76|89.4|87.8|89.31|87.71|120
1685130300000|2023-05-26 19:45:00|89.37|87.77|89.55|87.95|89.55|87.95|89.37|87.77|30
1685130600000|2023-05-26 19:50:00|89.54|87.94|89.45|87.85|89.67|88.07|89.37|87.77|158
1685130900000|2023-05-26 19:55:00|89.46|87.86|89.5|87.9|89.5|87.9|89.4|87.8|148
1685131200000|2023-05-26 20:00:00|89.41|87.81|89.78|88.18|89.78|88.18|89.39|87.79|114
1685131500000|2023-05-26 20:05:00|89.77|88.17|89.73|88.13|89.91|88.31|89.7|88.1|77
1685131800000|2023-05-26 20:10:00|89.72|88.12|89.61|88.01|89.76|88.16|89.53|87.93|79
1685132100000|2023-05-26 20:15:00|89.62|88.02|89.68|88.08|89.72|88.12|89.61|88.01|39
1685132400000|2023-05-26 20:20:00|89.69|88.09|89.6|88|89.76|88.16|89.6|88|29
1685132700000|2023-05-26 20:25:00|89.61|88.01|89.72|88.12|89.75|88.15|89.57|87.97|33
1685133000000|2023-05-26 20:30:00|89.73|88.13|89.93|88.33|89.96|88.36|89.73|88.13|39
1685133300000|2023-05-26 20:35:00|89.94|88.34|89.79|88.19|89.99|88.39|89.79|88.19|56
1685133600000|2023-05-26 20:40:00|89.81|88.21|89.79|88.19|89.9|88.3|89.79|88.19|46
1685133900000|2023-05-26 20:45:00|89.78|88.18|89.66|88.06|89.79|88.19|89.63|88.03|44
1685134200000|2023-05-26 20:50:00|89.67|88.07|89.53|87.93|89.77|88.17|89.52|87.92|78
1685134500000|2023-05-26 20:55:00|89.54|87.94|89.49|87.89|89.59|87.99|89.48|87.88|54
1685170800000|2023-05-27 07:00:00|88.61|87.01|88.5|86.9|88.61|87.01|88.49|86.89|28
1685171100000|2023-05-27 07:05:00|88.49|86.89|88.49|86.89|88.5|86.9|88.47|86.87|19
1685171400000|2023-05-27 07:10:00|88.51|86.91|88.5|86.9|88.52|86.92|88.43|86.83|32
1685171700000|2023-05-27 07:15:00|88.49|86.89|88.41|86.81|88.49|86.89|88.31|86.71|68
1685172000000|2023-05-27 07:20:00|88.42|86.82|88.41|86.81|88.42|86.82|88.36|86.76|24
1685172300000|2023-05-27 07:25:00|88.4|86.8|88.42|86.82|88.43|86.83|88.31|86.71|53
1685172600000|2023-05-27 07:30:00|88.43|86.83|88.35|86.75|88.43|86.83|88.33|86.73|39
1685172900000|2023-05-27 07:35:00|88.39|86.79|88.38|86.78|88.41|86.81|88.37|86.77|30
1685173200000|2023-05-27 07:40:00|88.39|86.79|88.39|86.79|88.41|86.81|88.38|86.78|40
1685173500000|2023-05-27 07:45:00|88.4|86.8|88.38|86.78|88.43|86.83|88.38|86.78|28
1685173800000|2023-05-27 07:50:00|88.34|86.74|88.34|86.74|88.38|86.78|88.19|86.59|61
1685174100000|2023-05-27 07:55:00|88.33|86.73|88.29|86.69|88.34|86.74|88.24|86.64|26
1685174400000|2023-05-27 08:00:00|88.28|86.68|88.2|86.6|88.31|86.71|88.08|86.48|69
1685174700000|2023-05-27 08:05:00|88.19|86.59|88.34|86.74|88.34|86.74|88.19|86.59|54
1685175000000|2023-05-27 08:10:00|88.33|86.73|88.35|86.75|88.36|86.76|88.33|86.73|17
1685175300000|2023-05-27 08:15:00|88.36|86.76|88.28|86.68|88.42|86.82|88.28|86.68|58
1685175600000|2023-05-27 08:20:00|88.27|86.67|88.42|86.82|88.42|86.82|88.27|86.67|29
1685175900000|2023-05-27 08:25:00|88.43|86.83|88.45|86.85|88.46|86.86|88.42|86.82|13
1685176200000|2023-05-27 08:30:00|88.47|86.87|88.41|86.81|88.51|86.91|88.32|86.72|73
1685176500000|2023-05-27 08:35:00|88.42|86.82|88.4|86.8|88.42|86.82|88.39|86.79|83
1685176800000|2023-05-27 08:40:00|88.42|86.82|88.4|86.8|88.51|86.91|88.31|86.71|75
1685177100000|2023-05-27 08:45:00|88.41|86.81|88.29|86.69|88.43|86.83|88.29|86.69|56
1685177400000|2023-05-27 08:50:00|88.28|86.68|88.42|86.82|88.42|86.82|88.28|86.68|40
1685177700000|2023-05-27 08:55:00|88.41|86.81|88.35|86.75|88.41|86.81|88.35|86.75|31
1685178000000|2023-05-27 09:00:00|88.36|86.76|88.35|86.75|88.45|86.85|88.35|86.75|28
1685178300000|2023-05-27 09:05:00|88.36|86.76|88.36|86.76|88.43|86.83|88.35|86.75|27
1685178600000|2023-05-27 09:10:00|88.39|86.79|88.39|86.79|88.42|86.82|88.39|86.79|21
1685178900000|2023-05-27 09:15:00|88.4|86.8|88.5|86.9|88.51|86.91|88.4|86.8|31
1685179200000|2023-05-27 09:20:00|88.49|86.89|88.4|86.8|88.49|86.89|88.39|86.79|15
1685179500000|2023-05-27 09:25:00|88.39|86.79|88.29|86.69|88.4|86.8|88.29|86.69|38
1685179800000|2023-05-27 09:30:00|88.28|86.68|88.38|86.78|88.39|86.79|88.28|86.68|35
1685180100000|2023-05-27 09:35:00|88.39|86.79|88.48|86.88|88.53|86.93|88.39|86.79|29
1685180400000|2023-05-27 09:40:00|88.47|86.87|88.37|86.77|88.49|86.89|88.37|86.77|29
1685180700000|2023-05-27 09:45:00|88.36|86.76|88.4|86.8|88.41|86.81|88.33|86.73|56
1685181000000|2023-05-27 09:50:00|88.42|86.82|88.38|86.78|88.45|86.85|88.37|86.77|22
1685181300000|2023-05-27 09:55:00|88.37|86.77|88.38|86.78|88.38|86.78|88.37|86.77|10
1685181600000|2023-05-27 10:00:00|88.39|86.79|88.39|86.79|88.48|86.88|88.35|86.75|38
1685181900000|2023-05-27 10:05:00|88.38|86.78|88.41|86.81|88.42|86.82|88.37|86.77|20
1685182200000|2023-05-27 10:10:00|88.4|86.8|88.4|86.8|88.49|86.89|88.39|86.79|22
1685182500000|2023-05-27 10:15:00|88.39|86.79|88.46|86.86|88.49|86.89|88.39|86.79|12
1685182800000|2023-05-27 10:20:00|88.45|86.85|88.45|86.85|88.47|86.87|88.45|86.85|11
1685183100000|2023-05-27 10:25:00|88.44|86.84|88.29|86.69|88.45|86.85|88.29|86.69|17
1685183400000|2023-05-27 10:30:00|88.28|86.68|88.29|86.69|88.31|86.71|88.27|86.67|18
1685183700000|2023-05-27 10:35:00|88.28|86.68|88.35|86.75|88.36|86.76|88.27|86.67|15
1685184000000|2023-05-27 10:40:00|88.36|86.76|88.45|86.85|88.46|86.86|88.35|86.75|44
1685184300000|2023-05-27 10:45:00|88.44|86.84|88.36|86.76|88.45|86.85|88.36|86.76|20
1685184600000|2023-05-27 10:50:00|88.35|86.75|88.37|86.77|88.37|86.77|88.35|86.75|13
1685184900000|2023-05-27 10:55:00|88.36|86.76|88.42|86.82|88.43|86.83|88.35|86.75|24
1685185200000|2023-05-27 11:00:00|88.41|86.81|88.46|86.86|88.46|86.86|88.29|86.69|77
1685185500000|2023-05-27 11:05:00|88.45|86.85|88.4|86.8|88.46|86.86|88.36|86.76|40
1685185800000|2023-05-27 11:10:00|88.39|86.79|88.39|86.79|88.42|86.82|88.38|86.78|17
1685186100000|2023-05-27 11:15:00|88.38|86.78|88.36|86.76|88.4|86.8|88.34|86.74|22
1685186400000|2023-05-27 11:20:00|88.35|86.75|88.36|86.76|88.36|86.76|88.34|86.74|10
1685186700000|2023-05-27 11:25:00|88.37|86.77|88.46|86.86|88.49|86.89|88.36|86.76|31
1685187000000|2023-05-27 11:30:00|88.44|86.84|88.36|86.76|88.44|86.84|88.34|86.74|42
1685187300000|2023-05-27 11:35:00|88.37|86.77|88.33|86.73|88.42|86.82|88.33|86.73|37
1685187600000|2023-05-27 11:40:00|88.34|86.74|88.38|86.78|88.39|86.79|88.33|86.73|42
1685187900000|2023-05-27 11:45:00|88.37|86.77|88.39|86.79|88.42|86.82|88.35|86.75|44
1685188200000|2023-05-27 11:50:00|88.41|86.81|88.39|86.79|88.41|86.81|88.35|86.75|34
1685188500000|2023-05-27 11:55:00|88.38|86.78|88.34|86.74|88.39|86.79|88.33|86.73|29
1685188800000|2023-05-27 12:00:00|88.35|86.75|88.41|86.81|88.42|86.82|88.29|86.69|47
1685189100000|2023-05-27 12:05:00|88.42|86.82|88.62|87.02|88.62|87.02|88.41|86.81|28
1685189400000|2023-05-27 12:10:00|88.63|87.03|88.57|86.97|88.67|87.07|88.55|86.95|60
1685189700000|2023-05-27 12:15:00|88.58|86.98|88.59|86.99|88.62|87.02|88.53|86.93|26
1685190000000|2023-05-27 12:20:00|88.58|86.98|88.55|86.95|88.64|87.04|88.55|86.95|59
1685190300000|2023-05-27 12:25:00|88.56|86.96|88.56|86.96|88.6|87|88.54|86.94|18
1685190600000|2023-05-27 12:30:00|88.59|86.99|88.57|86.97|88.64|87.04|88.55|86.95|40
1685190900000|2023-05-27 12:35:00|88.56|86.96|88.56|86.96|88.63|87.03|88.55|86.95|20
1685191200000|2023-05-27 12:40:00|88.55|86.95|88.59|86.99|88.67|87.07|88.55|86.95|42
1685191500000|2023-05-27 12:45:00|88.58|86.98|88.57|86.97|88.59|86.99|88.51|86.91|24
1685191800000|2023-05-27 12:50:00|88.56|86.96|88.57|86.97|88.6|87|88.56|86.96|16
1685192100000|2023-05-27 12:55:00|88.58|86.98|88.6|87|88.6|87|88.53|86.93|15
1685192400000|2023-05-27 13:00:00|88.61|87.01|88.68|87.08|88.69|87.09|88.59|86.99|38
1685192700000|2023-05-27 13:05:00|88.67|87.07|88.6|87|88.67|87.07|88.59|86.99|24
1685193000000|2023-05-27 13:10:00|88.61|87.01|88.6|87|88.61|87.01|88.58|86.98|16
1685193300000|2023-05-27 13:15:00|88.59|86.99|88.59|86.99|88.61|87.01|88.54|86.94|22
1685193600000|2023-05-27 13:20:00|88.58|86.98|88.65|87.05|88.72|87.12|88.58|86.98|29
1685193900000|2023-05-27 13:25:00|88.64|87.04|88.67|87.07|88.7|87.1|88.64|87.04|24
1685194200000|2023-05-27 13:30:00|88.68|87.08|88.65|87.05|88.68|87.08|88.58|86.98|14
1685194500000|2023-05-27 13:35:00|88.64|87.04|88.65|87.05|88.65|87.05|88.62|87.02|14
1685194800000|2023-05-27 13:40:00|88.64|87.04|88.66|87.06|88.66|87.06|88.64|87.04|9
1685195100000|2023-05-27 13:45:00|88.65|87.05|88.72|87.12|88.76|87.16|88.64|87.04|19
1685195400000|2023-05-27 13:50:00|88.73|87.13|88.67|87.07|88.75|87.15|88.66|87.06|29
1685195700000|2023-05-27 13:55:00|88.68|87.08|88.24|86.64|88.68|87.08|87.95|86.35|204
1685196000000|2023-05-27 14:00:00|88.25|86.65|88.35|86.75|88.41|86.81|88.16|86.56|141
1685196300000|2023-05-27 14:05:00|88.38|86.78|88.4|86.8|88.42|86.82|88.34|86.74|57
1685196600000|2023-05-27 14:10:00|88.39|86.79|88.4|86.8|88.48|86.88|88.36|86.76|59
1685196900000|2023-05-27 14:15:00|88.39|86.79|88.31|86.71|88.39|86.79|88.29|86.69|32
1685197200000|2023-05-27 14:20:00|88.3|86.7|88.54|86.94|88.58|86.98|88.24|86.64|71
1685197500000|2023-05-27 14:25:00|88.52|86.92|88.44|86.84|88.53|86.93|88.4|86.8|90
1685197800000|2023-05-27 14:30:00|88.45|86.85|88.45|86.85|88.46|86.86|88.41|86.81|32
1685198100000|2023-05-27 14:35:00|88.44|86.84|88.4|86.8|88.46|86.86|88.38|86.78|33
1685198400000|2023-05-27 14:40:00|88.39|86.79|88.44|86.84|88.51|86.91|88.32|86.72|44
1685198700000|2023-05-27 14:45:00|88.47|86.87|88.56|86.96|88.61|87.01|88.47|86.87|59
1685199000000|2023-05-27 14:50:00|88.57|86.97|88.39|86.79|88.57|86.97|88.39|86.79|46
1685199300000|2023-05-27 14:55:00|88.38|86.78|88.55|86.95|88.56|86.96|88.38|86.78|75
1685199600000|2023-05-27 15:00:00|88.56|86.96|88.65|87.05|88.65|87.05|88.55|86.95|49
1685199900000|2023-05-27 15:05:00|88.66|87.06|88.74|87.14|88.75|87.15|88.64|87.04|37
1685200200000|2023-05-27 15:10:00|88.75|87.15|88.75|87.15|88.79|87.19|88.73|87.13|20
1685200500000|2023-05-27 15:15:00|88.77|87.17|88.77|87.17|88.78|87.18|88.76|87.16|25
1685200800000|2023-05-27 15:20:00|88.76|87.16|88.77|87.17|88.78|87.18|88.76|87.16|22
1685201100000|2023-05-27 15:25:00|88.76|87.16|88.77|87.17|88.77|87.17|88.7|87.1|45
1685201400000|2023-05-27 15:30:00|88.78|87.18|88.9|87.3|88.91|87.31|88.73|87.13|76
1685201700000|2023-05-27 15:35:00|88.91|87.31|88.76|87.16|88.91|87.31|88.74|87.14|32
1685202000000|2023-05-27 15:40:00|88.77|87.17|88.75|87.15|88.77|87.17|88.72|87.12|39
1685202300000|2023-05-27 15:45:00|88.76|87.16|88.77|87.17|88.77|87.17|88.71|87.11|21
1685202600000|2023-05-27 15:50:00|88.76|87.16|88.7|87.1|88.77|87.17|88.69|87.09|22
1685202900000|2023-05-27 15:55:00|88.72|87.12|88.74|87.14|88.74|87.14|88.72|87.12|65
1685203200000|2023-05-27 16:00:00|88.73|87.13|88.76|87.16|88.76|87.16|88.72|87.12|39
1685203500000|2023-05-27 16:05:00|88.77|87.17|88.78|87.18|88.82|87.22|88.76|87.16|32
1685203800000|2023-05-27 16:10:00|88.77|87.17|88.78|87.18|88.78|87.18|88.69|87.09|26
1685204100000|2023-05-27 16:15:00|88.77|87.17|88.78|87.18|88.79|87.19|88.77|87.17|24
1685204400000|2023-05-27 16:20:00|88.77|87.17|88.68|87.08|88.77|87.17|88.67|87.07|53
1685204700000|2023-05-27 16:25:00|88.69|87.09|88.67|87.07|88.69|87.09|88.67|87.07|19
1685205000000|2023-05-27 16:30:00|88.68|87.08|88.6|87|88.72|87.12|88.57|86.97|26
1685205300000|2023-05-27 16:35:00|88.59|86.99|88.54|86.94|88.6|87|88.53|86.93|33
1685205600000|2023-05-27 16:40:00|88.53|86.93|88.54|86.94|88.58|86.98|88.43|86.83|60
1685205900000|2023-05-27 16:45:00|88.55|86.95|88.57|86.97|88.6|87|88.55|86.95|22
1685206200000|2023-05-27 16:50:00|88.56|86.96|88.67|87.07|88.67|87.07|88.56|86.96|34
1685206500000|2023-05-27 16:55:00|88.66|87.06|88.67|87.07|88.68|87.08|88.62|87.02|31
1685206800000|2023-05-27 17:00:00|88.69|87.09|88.57|86.97|88.69|87.09|88.57|86.97|10
1685207100000|2023-05-27 17:05:00|88.56|86.96|88.56|86.96|88.57|86.97|88.56|86.96|3
1685207400000|2023-05-27 17:10:00|88.57|86.97|88.64|87.04|88.64|87.04|88.57|86.97|14
1685207700000|2023-05-27 17:15:00|88.65|87.05|88.64|87.04|88.69|87.09|88.62|87.02|33
1685208000000|2023-05-27 17:20:00|88.63|87.03|88.71|87.11|88.71|87.11|88.63|87.03|11
1685208300000|2023-05-27 17:25:00|88.69|87.09|88.74|87.14|88.78|87.18|88.69|87.09|24
1685208600000|2023-05-27 17:30:00|88.73|87.13|88.8|87.2|88.81|87.21|88.7|87.1|24
1685208900000|2023-05-27 17:35:00|88.79|87.19|88.78|87.18|88.81|87.21|88.78|87.18|24
1685209200000|2023-05-27 17:40:00|88.79|87.19|88.76|87.16|88.79|87.19|88.75|87.15|16
1685209500000|2023-05-27 17:45:00|88.75|87.15|88.78|87.18|88.79|87.19|88.7|87.1|31
1685209800000|2023-05-27 17:50:00|88.77|87.17|88.77|87.17|88.78|87.18|88.76|87.16|19
1685210100000|2023-05-27 17:55:00|88.8|87.2|88.77|87.17|88.82|87.22|88.76|87.16|13
1685210400000|2023-05-27 18:00:00|88.78|87.18|88.8|87.2|88.81|87.21|88.77|87.17|46
1685210700000|2023-05-27 18:05:00|88.81|87.21|88.8|87.2|88.81|87.21|88.79|87.19|18
1685211000000|2023-05-27 18:10:00|88.79|87.19|88.79|87.19|88.79|87.19|88.78|87.18|35
1685211300000|2023-05-27 18:15:00|88.78|87.18|88.78|87.18|88.79|87.19|88.78|87.18|27
1685211600000|2023-05-27 18:20:00|88.76|87.16|88.78|87.18|88.79|87.19|88.69|87.09|26
1685211900000|2023-05-27 18:25:00|88.79|87.19|88.73|87.13|88.79|87.19|88.68|87.08|23
1685212200000|2023-05-27 18:30:00|88.77|87.17|88.76|87.16|88.84|87.24|88.75|87.15|59
1685212500000|2023-05-27 18:35:00|88.75|87.15|88.68|87.08|88.77|87.17|88.66|87.06|27
1685212800000|2023-05-27 18:40:00|88.73|87.13|88.79|87.19|88.8|87.2|88.73|87.13|51
1685213100000|2023-05-27 18:45:00|88.8|87.2|88.78|87.18|88.86|87.26|88.77|87.17|24
1685213400000|2023-05-27 18:50:00|88.77|87.17|88.67|87.07|88.78|87.18|88.66|87.06|27
1685213700000|2023-05-27 18:55:00|88.66|87.06|88.56|86.96|88.66|87.06|88.51|86.91|66
1685214000000|2023-05-27 19:00:00|88.57|86.97|88.71|87.11|88.73|87.13|88.56|86.96|46
1685214300000|2023-05-27 19:05:00|88.69|87.09|88.69|87.09|88.71|87.11|88.67|87.07|21
1685214600000|2023-05-27 19:10:00|88.68|87.08|88.64|87.04|88.68|87.08|88.62|87.02|27
1685214900000|2023-05-27 19:15:00|88.65|87.05|88.72|87.12|88.74|87.14|88.64|87.04|33
1685215200000|2023-05-27 19:20:00|88.73|87.13|88.69|87.09|88.73|87.13|88.68|87.08|21
1685215500000|2023-05-27 19:25:00|88.68|87.08|88.64|87.04|88.7|87.1|88.63|87.03|30
1685215800000|2023-05-27 19:30:00|88.65|87.05|88.75|87.15|88.75|87.15|88.65|87.05|11
1685216100000|2023-05-27 19:35:00|88.76|87.16|88.85|87.25|88.85|87.25|88.74|87.14|32
1685216400000|2023-05-27 19:40:00|88.84|87.24|88.84|87.24|88.86|87.26|88.82|87.22|21
1685216700000|2023-05-27 19:45:00|88.83|87.23|88.8|87.2|88.84|87.24|88.79|87.19|30
1685217000000|2023-05-27 19:50:00|88.81|87.21|88.8|87.2|88.82|87.22|88.79|87.19|26
1685217300000|2023-05-27 19:55:00|88.79|87.19|88.87|87.27|88.87|87.27|88.73|87.13|29
1685217600000|2023-05-27 20:00:00|88.88|87.28|88.9|87.3|88.91|87.31|88.88|87.28|17
1685217900000|2023-05-27 20:05:00|88.89|87.29|88.92|87.32|88.92|87.32|88.89|87.29|18
1685218200000|2023-05-27 20:10:00|88.93|87.33|88.91|87.31|88.98|87.38|88.9|87.3|20
1685218500000|2023-05-27 20:15:00|88.92|87.32|88.9|87.3|88.92|87.32|88.88|87.28|26
1685218800000|2023-05-27 20:20:00|88.89|87.29|88.88|87.28|88.89|87.29|88.82|87.22|24
1685219100000|2023-05-27 20:25:00|88.87|87.27|88.84|87.24|88.88|87.28|88.83|87.23|14
1685219400000|2023-05-27 20:30:00|88.85|87.25|88.92|87.32|88.93|87.33|88.83|87.23|31
1685219700000|2023-05-27 20:35:00|88.9|87.3|88.9|87.3|88.92|87.32|88.89|87.29|44
1685220000000|2023-05-27 20:40:00|88.91|87.31|88.84|87.24|88.91|87.31|88.84|87.24|18
1685220300000|2023-05-27 20:45:00|88.83|87.23|88.85|87.25|88.85|87.25|88.79|87.19|12
1685220600000|2023-05-27 20:50:00|88.84|87.24|88.93|87.33|88.93|87.33|88.83|87.23|21
1685220900000|2023-05-27 20:55:00|88.92|87.32|88.95|87.35|88.95|87.35|88.8|87.2|34
1685221200000|2023-05-27 21:00:00|88.96|87.36|88.89|87.29|88.96|87.36|88.88|87.28|51
1685221500000|2023-05-27 21:05:00|88.88|87.28|88.93|87.33|88.94|87.34|88.88|87.28|23
1685221800000|2023-05-27 21:10:00|88.94|87.34|88.97|87.37|88.98|87.38|88.91|87.31|18
1685222100000|2023-05-27 21:15:00|88.98|87.38|88.95|87.35|88.99|87.39|88.94|87.34|16
1685222400000|2023-05-27 21:20:00|88.96|87.36|89.12|87.52|89.12|87.52|88.95|87.35|16
1685222700000|2023-05-27 21:25:00|89.13|87.53|89.01|87.41|89.14|87.54|89.01|87.41|24
1685223000000|2023-05-27 21:30:00|88.99|87.39|89.09|87.49|89.1|87.5|88.99|87.39|22
1685223300000|2023-05-27 21:35:00|89.08|87.48|89.08|87.48|89.09|87.49|89.08|87.48|3
1685223600000|2023-05-27 21:40:00|89.09|87.49|89.14|87.54|89.14|87.54|89.06|87.46|15
1685223900000|2023-05-27 21:45:00|89.16|87.56|89.17|87.57|89.18|87.58|89.16|87.56|8
1685224200000|2023-05-27 21:50:00|89.18|87.58|89.25|87.65|89.27|87.67|89.18|87.58|17
1685224500000|2023-05-27 21:55:00|89.26|87.66|89.25|87.65|89.26|87.66|89.24|87.64|22
1685224800000|2023-05-27 22:00:00|89.24|87.64|89.09|87.49|89.25|87.65|89.08|87.48|47
1685225100000|2023-05-27 22:05:00|89.08|87.48|89.16|87.56|89.19|87.59|89.08|87.48|16
1685225400000|2023-05-27 22:10:00|89.15|87.55|89.18|87.58|89.19|87.59|89.15|87.55|10
1685225700000|2023-05-27 22:15:00|89.17|87.57|89.16|87.56|89.18|87.58|89.1|87.5|15
1685226000000|2023-05-27 22:20:00|89.15|87.55|89.19|87.59|89.21|87.61|89.12|87.52|59
1685226300000|2023-05-27 22:25:00|89.18|87.58|89.28|87.68|89.28|87.68|89.18|87.58|13
1685226600000|2023-05-27 22:30:00|89.29|87.69|89.23|87.63|89.29|87.69|89.18|87.58|43
1685226900000|2023-05-27 22:35:00|89.21|87.61|89.25|87.65|89.26|87.66|89.19|87.59|31
1685227200000|2023-05-27 22:40:00|89.26|87.66|89.26|87.66|89.29|87.69|89.25|87.65|10
1685227500000|2023-05-27 22:45:00|89.27|87.67|89.27|87.67|89.28|87.68|89.26|87.66|5
1685227800000|2023-05-27 22:50:00|89.25|87.65|89.23|87.63|89.26|87.66|89.22|87.62|12
1685228100000|2023-05-27 22:55:00|89.15|87.55|89.18|87.58|89.19|87.59|89.11|87.51|26
1685228400000|2023-05-27 23:00:00|89.17|87.57|89.17|87.57|89.18|87.58|89.17|87.57|3
1685228700000|2023-05-27 23:05:00|89.16|87.56|89.13|87.53|89.17|87.57|89.13|87.53|13
1685229000000|2023-05-27 23:10:00|89.14|87.54|89.15|87.55|89.16|87.56|89.14|87.54|11
1685229300000|2023-05-27 23:15:00|89.16|87.56|89.16|87.56|89.17|87.57|89.15|87.55|7
1685229600000|2023-05-27 23:20:00|89.1|87.5|89.08|87.48|89.11|87.51|89.06|87.46|30
1685229900000|2023-05-27 23:25:00|89.09|87.49|89.06|87.46|89.09|87.49|89.03|87.43|15
1685230200000|2023-05-27 23:30:00|89.08|87.48|89.07|87.47|89.08|87.48|89.06|87.46|10
1685230500000|2023-05-27 23:35:00|89.08|87.48|89.18|87.58|89.18|87.58|89.08|87.48|12
1685230800000|2023-05-27 23:40:00|89.19|87.59|89.16|87.56|89.21|87.61|89.14|87.54|24
1685231100000|2023-05-27 23:45:00|89.15|87.55|89.17|87.57|89.19|87.59|89.15|87.55|12
1685231400000|2023-05-27 23:50:00|89.14|87.54|89.1|87.5|89.14|87.54|89.09|87.49|20
1685231700000|2023-05-27 23:55:00|89.09|87.49|89.12|87.52|89.12|87.52|89.07|87.47|10
1685232000000|2023-05-28 00:00:00|89.11|87.51|89|87.4|89.12|87.52|88.98|87.38|21
1685232300000|2023-05-28 00:05:00|88.99|87.39|88.98|87.38|89|87.4|88.97|87.37|13
1685232600000|2023-05-28 00:10:00|88.97|87.37|88.98|87.38|88.99|87.39|88.97|87.37|14
1685232900000|2023-05-28 00:15:00|88.99|87.39|88.91|87.31|88.99|87.39|88.86|87.26|28
1685233200000|2023-05-28 00:20:00|88.92|87.32|89.04|87.44|89.05|87.45|88.9|87.3|14
1685233500000|2023-05-28 00:25:00|89.03|87.43|88.96|87.36|89.03|87.43|88.96|87.36|10
1685233800000|2023-05-28 00:30:00|88.95|87.35|88.97|87.37|88.98|87.38|88.95|87.35|8
1685234100000|2023-05-28 00:35:00|88.98|87.38|89.01|87.41|89.06|87.46|88.98|87.38|26
1685234400000|2023-05-28 00:40:00|89.02|87.42|89.46|87.86|89.56|87.96|89.02|87.42|206
1685234700000|2023-05-28 00:45:00|89.47|87.87|89.37|87.77|89.52|87.92|89.25|87.65|95
1685235000000|2023-05-28 00:50:00|89.38|87.78|89.59|87.99|89.63|88.03|89.37|87.77|45
1685235300000|2023-05-28 00:55:00|89.6|88|89.64|88.04|89.8|88.2|89.57|87.97|133
1685235600000|2023-05-28 01:00:00|89.65|88.05|89.83|88.23|89.84|88.24|89.63|88.03|136
1685235900000|2023-05-28 01:05:00|89.84|88.24|89.71|88.11|89.86|88.26|89.66|88.06|136
1685236200000|2023-05-28 01:10:00|89.72|88.12|89.64|88.04|89.74|88.14|89.58|87.98|71
1685236500000|2023-05-28 01:15:00|89.62|88.02|89.69|88.09|89.7|88.1|89.57|87.97|56
1685236800000|2023-05-28 01:20:00|89.68|88.08|89.8|88.2|89.8|88.2|89.66|88.06|48
1685237100000|2023-05-28 01:25:00|89.81|88.21|89.91|88.31|89.91|88.31|89.79|88.19|33
1685237400000|2023-05-28 01:30:00|89.9|88.3|89.67|88.07|89.91|88.31|89.67|88.07|36
1685237700000|2023-05-28 01:35:00|89.68|88.08|89.67|88.07|89.68|88.08|89.64|88.04|32
1685238000000|2023-05-28 01:40:00|89.68|88.08|89.74|88.14|89.76|88.16|89.66|88.06|35
1685238300000|2023-05-28 01:45:00|89.73|88.13|89.73|88.13|89.74|88.14|89.65|88.05|48
1685238600000|2023-05-28 01:50:00|89.71|88.11|89.73|88.13|89.74|88.14|89.7|88.1|19
1685238900000|2023-05-28 01:55:00|89.74|88.14|89.66|88.06|89.83|88.23|89.66|88.06|25
1685239200000|2023-05-28 02:00:00|89.68|88.08|89.75|88.15|89.77|88.17|89.68|88.08|26
1685239500000|2023-05-28 02:05:00|89.76|88.16|89.72|88.12|89.79|88.19|89.71|88.11|37
1685239800000|2023-05-28 02:10:00|89.73|88.13|89.73|88.13|89.78|88.18|89.73|88.13|26
1685240100000|2023-05-28 02:15:00|89.74|88.14|89.63|88.03|89.75|88.15|89.63|88.03|30
1685240400000|2023-05-28 02:20:00|89.6|88|89.64|88.04|89.68|88.08|89.58|87.98|38
1685240700000|2023-05-28 02:25:00|89.65|88.05|89.61|88.01|89.65|88.05|89.59|87.99|30
1685241000000|2023-05-28 02:30:00|89.6|88|89.5|87.9|89.61|88.01|89.49|87.89|32
1685241300000|2023-05-28 02:35:00|89.49|87.89|89.44|87.84|89.5|87.9|89.43|87.83|19
1685241600000|2023-05-28 02:40:00|89.45|87.85|89.45|87.85|89.46|87.86|89.44|87.84|76
1685241900000|2023-05-28 02:45:00|89.46|87.86|89.46|87.86|89.52|87.92|89.41|87.81|33
1685242200000|2023-05-28 02:50:00|89.45|87.85|89.52|87.92|89.52|87.92|89.45|87.85|13
1685242500000|2023-05-28 02:55:00|89.53|87.93|89.54|87.94|89.64|88.04|89.53|87.93|37
1685242800000|2023-05-28 03:00:00|89.55|87.95|89.56|87.96|89.57|87.97|89.55|87.95|8
1685243100000|2023-05-28 03:05:00|89.55|87.95|89.53|87.93|89.56|87.96|89.46|87.86|35
1685243400000|2023-05-28 03:10:00|89.54|87.94|89.56|87.96|89.59|87.99|89.54|87.94|18
1685243700000|2023-05-28 03:15:00|89.57|87.97|89.57|87.97|89.58|87.98|89.56|87.96|5
1685244000000|2023-05-28 03:20:00|89.58|87.98|89.64|88.04|89.68|88.08|89.57|87.97|17
1685244300000|2023-05-28 03:25:00|89.63|88.03|89.62|88.02|89.64|88.04|89.61|88.01|15
1685244600000|2023-05-28 03:30:00|89.61|88.01|89.58|87.98|89.68|88.08|89.58|87.98|29
1685244900000|2023-05-28 03:35:00|89.57|87.97|89.67|88.07|89.73|88.13|89.57|87.97|45
1685245200000|2023-05-28 03:40:00|89.66|88.06|89.68|88.08|89.69|88.09|89.66|88.06|51
1685245500000|2023-05-28 03:45:00|89.69|88.09|89.77|88.17|89.78|88.18|89.68|88.08|18
1685245800000|2023-05-28 03:50:00|89.76|88.16|89.77|88.17|89.79|88.19|89.7|88.1|41
1685246100000|2023-05-28 03:55:00|89.76|88.16|89.65|88.05|89.83|88.23|89.59|87.99|51
1685246400000|2023-05-28 04:00:00|89.66|88.06|89.77|88.17|89.77|88.17|89.64|88.04|87
1685246700000|2023-05-28 04:05:00|89.78|88.18|89.76|88.16|89.8|88.2|89.76|88.16|35
1685247000000|2023-05-28 04:10:00|89.77|88.17|89.76|88.16|89.88|88.28|89.74|88.14|25
1685247300000|2023-05-28 04:15:00|89.77|88.17|89.79|88.19|89.85|88.25|89.76|88.16|22
1685247600000|2023-05-28 04:20:00|89.8|88.2|89.77|88.17|89.87|88.27|89.77|88.17|24
1685247900000|2023-05-28 04:25:00|89.76|88.16|89.75|88.15|89.79|88.19|89.71|88.11|27
1685248200000|2023-05-28 04:30:00|89.74|88.14|89.65|88.05|89.76|88.16|89.65|88.05|24
1685248500000|2023-05-28 04:35:00|89.64|88.04|89.57|87.97|89.64|88.04|89.56|87.96|10
1685248800000|2023-05-28 04:40:00|89.58|87.98|89.58|87.98|89.69|88.09|89.57|87.97|48
1685249100000|2023-05-28 04:45:00|89.57|87.97|89.53|87.93|89.59|87.99|89.52|87.92|16
1685249400000|2023-05-28 04:50:00|89.54|87.94|89.44|87.84|89.54|87.94|89.44|87.84|35
1685249700000|2023-05-28 04:55:00|89.45|87.85|89.48|87.88|89.5|87.9|89.45|87.85|31
1685250000000|2023-05-28 05:00:00|89.49|87.89|89.42|87.82|89.49|87.89|89.41|87.81|47
1685250300000|2023-05-28 05:05:00|89.43|87.83|89.35|87.75|89.46|87.86|89.34|87.74|46
1685250600000|2023-05-28 05:10:00|89.34|87.74|89.37|87.77|89.41|87.81|89.33|87.73|31
1685250900000|2023-05-28 05:15:00|89.36|87.76|89.35|87.75|89.37|87.77|89.35|87.75|22
1685251200000|2023-05-28 05:20:00|89.36|87.76|89.28|87.68|89.37|87.77|89.28|87.68|21
1685251500000|2023-05-28 05:25:00|89.27|87.67|89.28|87.68|89.29|87.69|89.27|87.67|8
1685251800000|2023-05-28 05:30:00|89.27|87.67|89.1|87.5|89.29|87.69|89.09|87.49|56
1685252100000|2023-05-28 05:35:00|89.11|87.51|89.05|87.45|89.14|87.54|89.02|87.42|37
1685252400000|2023-05-28 05:40:00|89.03|87.43|90.19|88.59|90.19|88.59|89.01|87.41|166
1685252700000|2023-05-28 05:45:00|90.23|88.63|93.05|91.45|93.43|91.83|90.03|88.43|595
1685253000000|2023-05-28 05:50:00|93.01|91.41|93.06|91.46|93.82|92.22|91.7|90.1|587
1685253300000|2023-05-28 05:55:00|93.05|91.45|92.93|91.33|93.28|91.68|92.85|91.25|321
1685253600000|2023-05-28 06:00:00|92.94|91.34|92.75|91.15|93.25|91.65|92.74|91.14|211
1685253900000|2023-05-28 06:05:00|92.76|91.16|92.46|90.86|92.78|91.18|92.36|90.76|148
1685254200000|2023-05-28 06:10:00|92.45|90.85|92.57|90.97|92.66|91.06|92.31|90.71|90
1685254500000|2023-05-28 06:15:00|92.58|90.98|92.18|90.58|92.61|91.01|92.18|90.58|143
1685254800000|2023-05-28 06:20:00|92.17|90.57|92.23|90.63|92.27|90.67|92.12|90.52|99
1685255100000|2023-05-28 06:25:00|92.22|90.62|92.15|90.55|92.31|90.71|92.08|90.48|86
1685255400000|2023-05-28 06:30:00|92.11|90.51|92.05|90.45|92.18|90.58|92.03|90.43|76
1685255700000|2023-05-28 06:35:00|92.06|90.46|92.47|90.87|92.48|90.88|92.05|90.45|74
1685256000000|2023-05-28 06:40:00|92.41|90.81|92.17|90.57|92.41|90.81|92.17|90.57|40
1685256300000|2023-05-28 06:45:00|92.16|90.56|92.52|90.92|92.61|91.01|92.1|90.5|52
1685256600000|2023-05-28 06:50:00|92.51|90.91|92.44|90.84|92.55|90.95|92.44|90.84|29
1685256900000|2023-05-28 06:55:00|92.45|90.85|92.33|90.73|92.45|90.85|92.33|90.73|20
1685257200000|2023-05-28 07:00:00|92.31|90.71|92.44|90.84|92.46|90.86|92.3|90.7|72
1685257500000|2023-05-28 07:05:00|92.45|90.85|92.18|90.58|92.45|90.85|92.16|90.56|46
1685257800000|2023-05-28 07:10:00|92.17|90.57|92.21|90.61|92.22|90.62|92.17|90.57|47
1685258100000|2023-05-28 07:15:00|92.2|90.6|92.13|90.53|92.31|90.71|92.09|90.49|49
1685258400000|2023-05-28 07:20:00|92.18|90.58|92.07|90.47|92.2|90.6|92.07|90.47|25
1685258700000|2023-05-28 07:25:00|92.08|90.48|92.07|90.47|92.09|90.49|92.06|90.46|24
1685259000000|2023-05-28 07:30:00|92.06|90.46|92.08|90.48|92.08|90.48|92.06|90.46|11
1685259300000|2023-05-28 07:35:00|92.07|90.47|91.95|90.35|92.07|90.47|91.95|90.35|60
1685259600000|2023-05-28 07:40:00|91.96|90.36|91.97|90.37|91.99|90.39|91.96|90.36|26
1685259900000|2023-05-28 07:45:00|91.98|90.38|92.08|90.48|92.12|90.52|91.98|90.38|33
1685260200000|2023-05-28 07:50:00|92.07|90.47|91.97|90.37|92.08|90.48|91.95|90.35|39
1685260500000|2023-05-28 07:55:00|91.98|90.38|91.98|90.38|92.08|90.48|91.97|90.37|24
1685260800000|2023-05-28 08:00:00|91.99|90.39|92.28|90.68|92.58|90.98|91.99|90.39|132
1685261100000|2023-05-28 08:05:00|92.29|90.69|92.2|90.6|92.3|90.7|92.18|90.58|155
1685261400000|2023-05-28 08:10:00|92.19|90.59|92.35|90.75|92.35|90.75|92.19|90.59|62
1685261700000|2023-05-28 08:15:00|92.37|90.77|92.48|90.88|92.49|90.89|92.37|90.77|35
1685262000000|2023-05-28 08:20:00|92.49|90.89|91.17|89.57|92.49|90.89|91.14|89.54|222
1685262300000|2023-05-28 08:25:00|91.18|89.58|91.6|90|91.65|90.05|91.17|89.57|121
1685262600000|2023-05-28 08:30:00|91.61|90.01|91.72|90.12|91.72|90.12|91.6|90|116
1685262900000|2023-05-28 08:35:00|91.7|90.1|91.61|90.01|91.72|90.12|91.51|89.91|54
1685263200000|2023-05-28 08:40:00|91.6|90|91.35|89.75|91.61|90.01|91.35|89.75|72
1685263500000|2023-05-28 08:45:00|91.36|89.76|91.5|89.9|91.5|89.9|91.36|89.76|25
1685263800000|2023-05-28 08:50:00|91.49|89.89|91.68|90.08|91.78|90.18|91.49|89.89|61
1685264100000|2023-05-28 08:55:00|91.67|90.07|91.67|90.07|91.7|90.1|91.57|89.97|51
1685264400000|2023-05-28 09:00:00|91.66|90.06|91.66|90.06|91.67|90.07|91.64|90.04|24
1685264700000|2023-05-28 09:05:00|91.65|90.05|91.54|89.94|91.66|90.06|91.54|89.94|50
1685265000000|2023-05-28 09:10:00|91.55|89.95|91.49|89.89|91.7|90.1|91.48|89.88|45
1685265300000|2023-05-28 09:15:00|91.47|89.87|91.47|89.87|91.54|89.94|91.39|89.79|47
1685265600000|2023-05-28 09:20:00|91.48|89.88|91.48|89.88|91.59|89.99|91.47|89.87|93
1685265900000|2023-05-28 09:25:00|91.47|89.87|91.56|89.96|91.57|89.97|91.4|89.8|47
1685266200000|2023-05-28 09:30:00|91.57|89.97|91.46|89.86|91.57|89.97|91.46|89.86|23
1685266500000|2023-05-28 09:35:00|91.47|89.87|91.54|89.94|91.55|89.95|91.47|89.87|23
1685266800000|2023-05-28 09:40:00|91.55|89.95|91.54|89.94|91.55|89.95|91.53|89.93|8
1685267100000|2023-05-28 09:45:00|91.53|89.93|91.64|90.04|91.65|90.05|91.41|89.81|37
1685267400000|2023-05-28 09:50:00|91.65|90.05|91.6|90|91.66|90.06|91.52|89.92|36
1685267700000|2023-05-28 09:55:00|91.61|90.01|91.57|89.97|91.61|90.01|91.56|89.96|11
1685268000000|2023-05-28 10:00:00|91.58|89.98|91.6|90|91.6|90|91.57|89.97|12
1685268300000|2023-05-28 10:05:00|91.59|89.99|91.63|90.03|91.63|90.03|91.52|89.92|21
1685268600000|2023-05-28 10:10:00|91.64|90.04|91.63|90.03|91.71|90.11|91.62|90.02|75
1685268900000|2023-05-28 10:15:00|91.64|90.04|91.66|90.06|91.75|90.15|91.64|90.04|48
1685269200000|2023-05-28 10:20:00|91.65|90.05|91.67|90.07|91.67|90.07|91.65|90.05|24
1685269500000|2023-05-28 10:25:00|91.66|90.06|91.64|90.04|91.67|90.07|91.64|90.04|21
1685269800000|2023-05-28 10:30:00|91.65|90.05|91.67|90.07|91.75|90.15|91.64|90.04|45
1685270100000|2023-05-28 10:35:00|91.66|90.06|91.73|90.13|91.75|90.15|91.64|90.04|30
1685270400000|2023-05-28 10:40:00|91.72|90.12|91.68|90.08|91.72|90.12|91.63|90.03|30
1685270700000|2023-05-28 10:45:00|91.67|90.07|91.63|90.03|91.74|90.14|91.63|90.03|33
1685271000000|2023-05-28 10:50:00|91.65|90.05|91.64|90.04|91.65|90.05|91.63|90.03|14
1685271300000|2023-05-28 10:55:00|91.72|90.12|92.03|90.43|92.52|90.92|91.71|90.11|200
1685271600000|2023-05-28 11:00:00|92.04|90.44|91.96|90.36|92.13|90.53|91.95|90.35|84
1685271900000|2023-05-28 11:05:00|91.95|90.35|91.73|90.13|92.06|90.46|91.73|90.13|80
1685272200000|2023-05-28 11:10:00|91.71|90.11|91.38|89.78|91.71|90.11|91.05|89.45|196
1685272500000|2023-05-28 11:15:00|91.4|89.8|91.53|89.93|91.58|89.98|91.34|89.74|135
1685272800000|2023-05-28 11:20:00|91.52|89.92|91.34|89.74|91.54|89.94|91.33|89.73|53
1685273100000|2023-05-28 11:25:00|91.33|89.73|91.42|89.82|91.53|89.93|91.25|89.65|104
1685273400000|2023-05-28 11:30:00|91.43|89.83|91.39|89.79|91.44|89.84|91.36|89.76|71
1685273700000|2023-05-28 11:35:00|91.38|89.78|91.43|89.83|91.43|89.83|91.33|89.73|53
1685274000000|2023-05-28 11:40:00|91.44|89.84|91.33|89.73|91.44|89.84|91.32|89.72|28
1685274300000|2023-05-28 11:45:00|91.32|89.72|91.34|89.74|91.43|89.83|91.32|89.72|43
1685274600000|2023-05-28 11:50:00|91.33|89.73|91.41|89.81|91.45|89.85|91.33|89.73|41
1685274900000|2023-05-28 11:55:00|91.43|89.83|91.3|89.7|91.43|89.83|91.3|89.7|37
1685275200000|2023-05-28 12:00:00|91.31|89.71|91.35|89.75|91.37|89.77|91.17|89.57|66
1685275500000|2023-05-28 12:05:00|91.36|89.76|91.34|89.74|91.37|89.77|91.34|89.74|20
1685275800000|2023-05-28 12:10:00|91.33|89.73|91.37|89.77|91.41|89.81|91.33|89.73|37
1685276100000|2023-05-28 12:15:00|91.36|89.76|91.31|89.71|91.39|89.79|91.31|89.71|29
1685276400000|2023-05-28 12:20:00|91.3|89.7|91.28|89.68|91.31|89.71|91.2|89.6|56
1685276700000|2023-05-28 12:25:00|91.29|89.69|91.13|89.53|91.29|89.69|91.09|89.49|63
1685277000000|2023-05-28 12:30:00|91.12|89.52|90.99|89.39|91.12|89.52|90.94|89.34|77
1685277300000|2023-05-28 12:35:00|90.98|89.38|91.02|89.42|91.09|89.49|90.97|89.37|100
1685277600000|2023-05-28 12:40:00|91.01|89.41|90.91|89.31|91.08|89.48|90.83|89.23|59
1685277900000|2023-05-28 12:45:00|90.92|89.32|90.92|89.32|90.99|89.39|90.91|89.31|65
1685278200000|2023-05-28 12:50:00|90.91|89.31|90.91|89.31|91|89.4|90.91|89.31|51
1685278500000|2023-05-28 12:55:00|90.92|89.32|91|89.4|91.01|89.41|90.89|89.29|73
1685278800000|2023-05-28 13:00:00|91.01|89.41|90.99|89.39|91.1|89.5|90.98|89.38|25
1685279100000|2023-05-28 13:05:00|90.98|89.38|90.89|89.29|90.99|89.39|90.88|89.28|40
1685279400000|2023-05-28 13:10:00|90.9|89.3|91.03|89.43|91.05|89.45|90.89|89.29|24
1685279700000|2023-05-28 13:15:00|91.02|89.42|91|89.4|91.03|89.43|90.99|89.39|19
1685280000000|2023-05-28 13:20:00|90.99|89.39|91.09|89.49|91.1|89.5|90.99|89.39|20
1685280300000|2023-05-28 13:25:00|91.08|89.48|91.08|89.48|91.12|89.52|91.08|89.48|35
1685280600000|2023-05-28 13:30:00|91.09|89.49|91.19|89.59|91.19|89.59|91.09|89.49|27
1685280900000|2023-05-28 13:35:00|91.2|89.6|91.21|89.61|91.22|89.62|91.19|89.59|19
1685281200000|2023-05-28 13:40:00|91.22|89.62|91.09|89.49|91.22|89.62|91.08|89.48|45
1685281500000|2023-05-28 13:45:00|91.08|89.48|91.13|89.53|91.17|89.57|91.03|89.43|38
1685281800000|2023-05-28 13:50:00|91.14|89.54|91.14|89.54|91.15|89.55|91.13|89.53|9
1685282100000|2023-05-28 13:55:00|91.16|89.56|91.27|89.67|91.27|89.67|91.16|89.56|29
1685282400000|2023-05-28 14:00:00|91.28|89.68|91.18|89.58|91.31|89.71|91.17|89.57|33
1685282700000|2023-05-28 14:05:00|91.17|89.57|91.18|89.58|91.19|89.59|91.16|89.56|42
1685283000000|2023-05-28 14:10:00|91.24|89.64|91.26|89.66|91.26|89.66|91.24|89.64|7
1685283300000|2023-05-28 14:15:00|91.27|89.67|91.22|89.62|91.29|89.69|91.18|89.58|33
1685283600000|2023-05-28 14:20:00|91.21|89.61|91.18|89.58|91.21|89.61|91.09|89.49|35
1685283900000|2023-05-28 14:25:00|91.17|89.57|91.13|89.53|91.19|89.59|91.13|89.53|13
1685284200000|2023-05-28 14:30:00|91.16|89.56|91.21|89.61|91.21|89.61|91.16|89.56|17
1685284500000|2023-05-28 14:35:00|91.2|89.6|91.21|89.61|91.21|89.61|91.13|89.53|27
1685284800000|2023-05-28 14:40:00|91.19|89.59|91.24|89.64|91.24|89.64|91.19|89.59|38
1685285100000|2023-05-28 14:45:00|91.23|89.63|91.15|89.55|91.25|89.65|91.15|89.55|31
1685285400000|2023-05-28 14:50:00|91.16|89.56|91.14|89.54|91.16|89.56|91.13|89.53|11
1685285700000|2023-05-28 14:55:00|91.13|89.53|91.11|89.51|91.14|89.54|91.11|89.51|13
1685286000000|2023-05-28 15:00:00|91.09|89.49|91.01|89.41|91.11|89.51|90.99|89.39|58
1685286300000|2023-05-28 15:05:00|91|89.4|91|89.4|91.02|89.42|90.99|89.39|22
1685286600000|2023-05-28 15:10:00|91.01|89.41|91.09|89.49|91.11|89.51|90.99|89.39|38
1685286900000|2023-05-28 15:15:00|91.08|89.48|91.07|89.47|91.09|89.49|91|89.4|79
1685287200000|2023-05-28 15:20:00|91.08|89.48|90.97|89.37|91.08|89.48|90.96|89.36|39
1685287500000|2023-05-28 15:25:00|90.96|89.36|90.95|89.35|90.97|89.37|90.95|89.35|11
1685287800000|2023-05-28 15:30:00|90.94|89.34|90.95|89.35|90.96|89.36|90.93|89.33|12
1685288100000|2023-05-28 15:35:00|90.96|89.36|90.99|89.39|91.08|89.48|90.96|89.36|43
1685288400000|2023-05-28 15:40:00|91|89.4|91.02|89.42|91.02|89.42|90.93|89.33|35
1685288700000|2023-05-28 15:45:00|91.01|89.41|90.99|89.39|91.1|89.5|90.99|89.39|26
1685289000000|2023-05-28 15:50:00|91.01|89.41|91.04|89.44|91.09|89.49|91.01|89.41|33
1685289300000|2023-05-28 15:55:00|91.03|89.43|91.11|89.51|91.11|89.51|91|89.4|25
1685289600000|2023-05-28 16:00:00|91.1|89.5|90.99|89.39|91.11|89.51|90.98|89.38|24
1685289900000|2023-05-28 16:05:00|90.95|89.35|90.87|89.27|90.97|89.37|90.82|89.22|40
1685290200000|2023-05-28 16:10:00|90.86|89.26|90.91|89.31|90.91|89.31|90.83|89.23|54
1685290500000|2023-05-28 16:15:00|90.92|89.32|90.7|89.1|90.95|89.35|90.6|89|60
1685290800000|2023-05-28 16:20:00|90.69|89.09|90.78|89.18|90.78|89.18|90.6|89|96
1685291100000|2023-05-28 16:25:00|90.77|89.17|90.76|89.16|90.82|89.22|90.69|89.09|69
1685291400000|2023-05-28 16:30:00|90.75|89.15|90.7|89.1|90.76|89.16|90.68|89.08|46
1685291700000|2023-05-28 16:35:00|90.71|89.11|90.71|89.11|90.71|89.11|90.69|89.09|19
1685292000000|2023-05-28 16:40:00|90.7|89.1|90.7|89.1|90.71|89.11|90.68|89.08|21
1685292300000|2023-05-28 16:45:00|90.69|89.09|90.67|89.07|90.7|89.1|90.67|89.07|17
1685292600000|2023-05-28 16:50:00|90.66|89.06|90.66|89.06|90.66|89.06|90.66|89.06|1
1685292900000|2023-05-28 16:55:00|90.65|89.05|90.71|89.11|90.71|89.11|90.64|89.04|14
1685293200000|2023-05-28 17:00:00|90.7|89.1|90.79|89.19|90.8|89.2|90.7|89.1|23
1685293500000|2023-05-28 17:05:00|90.8|89.2|90.7|89.1|90.82|89.22|90.65|89.05|27
1685293800000|2023-05-28 17:10:00|90.71|89.11|90.74|89.14|90.74|89.14|90.69|89.09|7
1685294100000|2023-05-28 17:15:00|90.75|89.15|90.82|89.22|90.82|89.22|90.75|89.15|22
1685294400000|2023-05-28 17:20:00|90.83|89.23|90.81|89.21|90.84|89.24|90.79|89.19|10
1685294700000|2023-05-28 17:25:00|90.82|89.22|90.88|89.28|90.9|89.3|90.82|89.22|17
1685295000000|2023-05-28 17:30:00|90.84|89.24|90.78|89.18|90.84|89.24|90.72|89.12|22
1685295300000|2023-05-28 17:35:00|90.77|89.17|90.74|89.14|90.77|89.17|90.72|89.12|5
1685295600000|2023-05-28 17:40:00|90.72|89.12|90.82|89.22|90.9|89.3|90.72|89.12|68
1685295900000|2023-05-28 17:45:00|90.81|89.21|90.75|89.15|90.88|89.28|90.73|89.13|51
1685296200000|2023-05-28 17:50:00|90.73|89.13|90.69|89.09|90.73|89.13|90.6|89|37
1685296500000|2023-05-28 17:55:00|90.7|89.1|90.79|89.19|90.8|89.2|90.69|89.09|23
1685296800000|2023-05-28 18:00:00|90.75|89.15|90.69|89.09|90.75|89.15|90.63|89.03|51
1685297100000|2023-05-28 18:05:00|90.7|89.1|90.69|89.09|90.7|89.1|90.62|89.02|47
1685297400000|2023-05-28 18:10:00|90.68|89.08|90.74|89.14|90.74|89.14|90.68|89.08|42
1685297700000|2023-05-28 18:15:00|90.75|89.15|90.75|89.15|90.79|89.19|90.72|89.12|39
1685298000000|2023-05-28 18:20:00|90.76|89.16|91.13|89.53|91.19|89.59|90.73|89.13|192
1685298300000|2023-05-28 18:25:00|91.14|89.54|91.13|89.53|91.15|89.55|91|89.4|118
1685298600000|2023-05-28 18:30:00|91.14|89.54|90.92|89.32|91.15|89.55|90.9|89.3|102
1685298900000|2023-05-28 18:35:00|90.91|89.31|91.05|89.45|91.07|89.47|90.84|89.24|64
1685299200000|2023-05-28 18:40:00|91.08|89.48|91.15|89.55|91.15|89.55|91.02|89.42|54
1685299500000|2023-05-28 18:45:00|91.16|89.56|91.23|89.63|91.24|89.64|91.14|89.54|34
1685299800000|2023-05-28 18:50:00|91.24|89.64|91.23|89.63|91.32|89.72|91.23|89.63|52
1685300100000|2023-05-28 18:55:00|91.24|89.64|91.1|89.5|91.24|89.64|91.09|89.49|35
1685300400000|2023-05-28 19:00:00|91.09|89.49|91.07|89.47|91.11|89.51|91.06|89.46|43
1685300700000|2023-05-28 19:05:00|91.09|89.49|91.18|89.58|91.19|89.59|91.06|89.46|50
1685301000000|2023-05-28 19:10:00|91.16|89.56|91.2|89.6|91.2|89.6|91.15|89.55|24
1685301300000|2023-05-28 19:15:00|91.18|89.58|91.12|89.52|91.19|89.59|91.12|89.52|18
1685301600000|2023-05-28 19:20:00|91.13|89.53|91.24|89.64|91.24|89.64|91.12|89.52|31
1685301900000|2023-05-28 19:25:00|91.22|89.62|91.22|89.62|91.23|89.63|91.21|89.61|11
1685302200000|2023-05-28 19:30:00|91.21|89.61|91.12|89.52|91.21|89.61|91.12|89.52|28
1685302500000|2023-05-28 19:35:00|91.11|89.51|90.9|89.3|91.11|89.51|90.9|89.3|34
1685302800000|2023-05-28 19:40:00|90.89|89.29|91.03|89.43|91.03|89.43|90.89|89.29|60
1685303100000|2023-05-28 19:45:00|91.06|89.46|90.87|89.27|91.08|89.48|90.87|89.27|79
1685303400000|2023-05-28 19:50:00|90.86|89.26|90.94|89.34|90.98|89.38|90.81|89.21|49
1685303700000|2023-05-28 19:55:00|90.95|89.35|90.97|89.37|90.98|89.38|90.94|89.34|8
1685304000000|2023-05-28 20:00:00|90.98|89.38|90.93|89.33|91|89.4|90.89|89.29|53
1685304300000|2023-05-28 20:05:00|90.94|89.34|90.98|89.38|91.02|89.42|90.93|89.33|31
1685304600000|2023-05-28 20:10:00|90.99|89.39|90.95|89.35|90.99|89.39|90.91|89.31|24
1685304900000|2023-05-28 20:15:00|90.94|89.34|91.03|89.43|91.05|89.45|90.94|89.34|31
1685305200000|2023-05-28 20:20:00|91.02|89.42|91.01|89.41|91.03|89.43|90.99|89.39|46
1685305500000|2023-05-28 20:25:00|91.02|89.42|91.02|89.42|91.06|89.46|91|89.4|16
1685305800000|2023-05-28 20:30:00|91.01|89.41|90.92|89.32|91.02|89.42|90.91|89.31|26
1685306100000|2023-05-28 20:35:00|90.91|89.31|90.91|89.31|90.92|89.32|90.89|89.29|7
1685306400000|2023-05-28 20:40:00|90.94|89.34|91.02|89.42|91.04|89.44|90.94|89.34|23
1685306700000|2023-05-28 20:45:00|91.01|89.41|90.99|89.39|91.03|89.43|90.99|89.39|17
1685307000000|2023-05-28 20:50:00|91|89.4|91|89.4|91.01|89.41|90.99|89.39|11
1685307300000|2023-05-28 20:55:00|90.99|89.39|90.99|89.39|90.99|89.39|90.9|89.3|28
1685307600000|2023-05-28 21:00:00|91|89.4|90.89|89.29|91|89.4|90.89|89.29|9
1685307900000|2023-05-28 21:05:00|90.86|89.26|90.88|89.28|90.88|89.28|90.86|89.26|13
1685308200000|2023-05-28 21:10:00|90.87|89.27|90.89|89.29|90.91|89.31|90.87|89.27|22
1685308500000|2023-05-28 21:15:00|90.88|89.28|90.98|89.38|90.99|89.39|90.88|89.28|41
1685308800000|2023-05-28 21:20:00|90.99|89.39|90.98|89.38|90.99|89.39|90.98|89.38|8
1685309100000|2023-05-28 21:25:00|90.99|89.39|91.06|89.46|91.09|89.49|90.99|89.39|50
1685309400000|2023-05-28 21:30:00|91.05|89.45|90.96|89.36|91.05|89.45|90.96|89.36|21
1685309700000|2023-05-28 21:35:00|90.99|89.39|91.08|89.48|91.09|89.49|90.98|89.38|56
1685310000000|2023-05-28 21:40:00|91.07|89.47|91.05|89.45|91.07|89.47|91.05|89.45|17
1685310300000|2023-05-28 21:45:00|91.06|89.46|91.18|89.58|91.24|89.64|91.05|89.45|63
1685310600000|2023-05-28 21:50:00|91.17|89.57|91.27|89.67|91.28|89.68|91.17|89.57|122
1685310900000|2023-05-28 21:55:00|91.29|89.69|91.55|89.95|91.56|89.96|91.27|89.67|80
1685311200000|2023-05-28 22:00:00|91.56|89.96|92.21|90.61|92.5|90.9|91.56|89.96|418
1685311500000|2023-05-28 22:05:00|92.24|90.64|91.98|90.38|92.47|90.87|91.94|90.34|240
1685311800000|2023-05-28 22:10:00|91.99|90.39|92.03|90.43|92.23|90.63|91.96|90.36|282
1685312100000|2023-05-28 22:15:00|92.04|90.44|92.1|90.5|92.18|90.58|91.93|90.33|277
1685312400000|2023-05-28 22:20:00|92.08|90.48|92.01|90.41|92.33|90.73|91.99|90.39|278
1685312700000|2023-05-28 22:25:00|92|90.4|92.01|90.41|92.24|90.64|91.99|90.39|234
1685313000000|2023-05-28 22:30:00|92|90.4|92.01|90.41|92.15|90.55|91.93|90.33|284
1685313300000|2023-05-28 22:35:00|92|90.4|91.99|90.39|92.12|90.52|91.89|90.29|242
1685313600000|2023-05-28 22:40:00|92|90.4|92|90.4|92.12|90.52|91.99|90.39|173
1685313900000|2023-05-28 22:45:00|92.01|90.41|91.91|90.31|92.03|90.43|91.87|90.27|177
1685314200000|2023-05-28 22:50:00|91.9|90.3|92.01|90.41|92.08|90.48|91.89|90.29|178
1685314500000|2023-05-28 22:55:00|92.02|90.42|92.01|90.41|92.1|90.5|92|90.4|119
1685314800000|2023-05-28 23:00:00|92|90.4|92.01|90.41|92.11|90.51|91.92|90.32|186
1685315100000|2023-05-28 23:05:00|92.02|90.42|91.99|90.39|92.11|90.51|91.9|90.3|194
1685315400000|2023-05-28 23:10:00|92|90.4|91.94|90.34|92.04|90.44|91.9|90.3|247
1685315700000|2023-05-28 23:15:00|91.93|90.33|91.87|90.27|92.11|90.51|91.7|90.1|322
1685316000000|2023-05-28 23:20:00|91.86|90.26|91.84|90.24|92.05|90.45|91.83|90.23|121
1685316300000|2023-05-28 23:25:00|91.83|90.23|91.95|90.35|92.04|90.44|91.82|90.22|103
1685316600000|2023-05-28 23:30:00|91.94|90.34|91.93|90.33|92.03|90.43|91.91|90.31|176
1685316900000|2023-05-28 23:35:00|91.94|90.34|91.95|90.35|92.02|90.42|91.87|90.27|210
1685317200000|2023-05-28 23:40:00|91.96|90.36|91.92|90.32|91.99|90.39|91.89|90.29|119
1685317500000|2023-05-28 23:45:00|91.91|90.31|91.92|90.32|92.07|90.47|91.89|90.29|208
1685317800000|2023-05-28 23:50:00|91.91|90.31|91.97|90.37|91.97|90.37|91.85|90.25|151
1685318100000|2023-05-28 23:55:00|91.98|90.38|91.91|90.31|91.98|90.38|91.87|90.27|72
1685318400000|2023-05-29 00:00:00|91.9|90.3|91.82|90.22|92.02|90.42|91.82|90.22|168
1685318700000|2023-05-29 00:05:00|91.81|90.21|91.76|90.16|91.81|90.21|91.59|89.99|88
1685319000000|2023-05-29 00:10:00|91.79|90.19|91.77|90.17|91.88|90.28|91.7|90.1|120
1685319300000|2023-05-29 00:15:00|91.76|90.16|92.05|90.45|92.11|90.51|91.72|90.12|201
1685319600000|2023-05-29 00:20:00|92.04|90.44|92.16|90.56|92.21|90.61|91.87|90.27|309
1685319900000|2023-05-29 00:25:00|92.17|90.57|92.11|90.51|92.17|90.57|92.03|90.43|174
1685320200000|2023-05-29 00:30:00|92.1|90.5|91.93|90.33|92.17|90.57|91.93|90.33|158
1685320500000|2023-05-29 00:35:00|91.92|90.32|92.05|90.45|92.07|90.47|91.87|90.27|86
1685320800000|2023-05-29 00:40:00|92.06|90.46|92.03|90.43|92.17|90.57|92.03|90.43|54
1685321100000|2023-05-29 00:45:00|92.06|90.46|92.12|90.52|92.17|90.57|92.06|90.46|45
1685321400000|2023-05-29 00:50:00|92.11|90.51|92.04|90.44|92.25|90.65|92.03|90.43|62
1685321700000|2023-05-29 00:55:00|91.99|90.39|91.9|90.3|91.99|90.39|91.78|90.18|90
1685322000000|2023-05-29 01:00:00|91.91|90.31|91.97|90.37|92.02|90.42|91.87|90.27|156
1685322300000|2023-05-29 01:05:00|91.96|90.36|91.91|90.31|92.04|90.44|91.88|90.28|95
1685322600000|2023-05-29 01:10:00|91.89|90.29|92|90.4|92.07|90.47|91.88|90.28|94
1685322900000|2023-05-29 01:15:00|92.01|90.41|92.01|90.41|92.07|90.47|91.94|90.34|154
1685323200000|2023-05-29 01:20:00|92|90.4|92.02|90.42|92.1|90.5|91.99|90.39|89
1685323500000|2023-05-29 01:25:00|92.01|90.41|92.09|90.49|92.18|90.58|92.01|90.41|105
1685323800000|2023-05-29 01:30:00|92.15|90.55|91.88|90.28|92.18|90.58|91.79|90.19|49
1685324100000|2023-05-29 01:35:00|91.87|90.27|91.91|90.31|91.95|90.35|91.84|90.24|101
1685324400000|2023-05-29 01:40:00|91.9|90.3|91.85|90.25|91.98|90.38|91.81|90.21|132
1685324700000|2023-05-29 01:45:00|91.84|90.24|91.86|90.26|91.91|90.31|91.79|90.19|117
1685325000000|2023-05-29 01:50:00|91.87|90.27|91.85|90.25|91.96|90.36|91.84|90.24|185
1685325300000|2023-05-29 01:55:00|91.86|90.26|91.81|90.21|91.87|90.27|91.77|90.17|132
1685325600000|2023-05-29 02:00:00|91.8|90.2|91.62|90.02|91.81|90.21|91.62|90.02|85
1685325900000|2023-05-29 02:05:00|91.61|90.01|91.48|89.88|91.66|90.06|91.47|89.87|60
1685326200000|2023-05-29 02:10:00|91.49|89.89|91.47|89.87|91.58|89.98|91.47|89.87|117
1685326500000|2023-05-29 02:15:00|91.48|89.88|91.52|89.92|91.53|89.93|91.4|89.8|100
1685326800000|2023-05-29 02:20:00|91.47|89.87|91.47|89.87|91.48|89.88|91.45|89.85|48
1685327100000|2023-05-29 02:25:00|91.46|89.86|91.42|89.82|91.47|89.87|91.41|89.81|59
1685327400000|2023-05-29 02:30:00|91.43|89.83|91.52|89.92|91.57|89.97|91.41|89.81|123
1685327700000|2023-05-29 02:35:00|91.51|89.91|91.38|89.78|91.51|89.91|91.34|89.74|70
1685328000000|2023-05-29 02:40:00|91.39|89.79|91.25|89.65|91.47|89.87|91.16|89.56|133
1685328300000|2023-05-29 02:45:00|91.26|89.66|91.22|89.62|91.32|89.72|91.21|89.61|151
1685328600000|2023-05-29 02:50:00|91.21|89.61|91.36|89.76|91.39|89.79|91.16|89.56|78
1685328900000|2023-05-29 02:55:00|91.35|89.75|91.38|89.78|91.41|89.81|91.35|89.75|24
1685329200000|2023-05-29 03:00:00|91.4|89.8|91.39|89.79|91.45|89.85|91.3|89.7|59
1685329500000|2023-05-29 03:05:00|91.41|89.81|91.39|89.79|91.46|89.86|91.39|89.79|66
1685329800000|2023-05-29 03:10:00|91.4|89.8|91.4|89.8|91.41|89.81|91.29|89.69|57
1685330100000|2023-05-29 03:15:00|91.41|89.81|91.26|89.66|91.43|89.83|91.26|89.66|48
1685330400000|2023-05-29 03:20:00|91.25|89.65|91.27|89.67|91.31|89.71|91.24|89.64|74
1685330700000|2023-05-29 03:25:00|91.25|89.65|91.35|89.75|91.35|89.75|91.25|89.65|73
1685331000000|2023-05-29 03:30:00|91.36|89.76|91.27|89.67|91.36|89.76|91.17|89.57|79
1685331300000|2023-05-29 03:35:00|91.28|89.68|91.38|89.78|91.38|89.78|91.27|89.67|33
1685331600000|2023-05-29 03:40:00|91.37|89.77|91.4|89.8|91.4|89.8|91.37|89.77|48
1685331900000|2023-05-29 03:45:00|91.41|89.81|91.21|89.61|91.41|89.81|91.2|89.6|32
1685332200000|2023-05-29 03:50:00|91.22|89.62|90.95|89.35|91.27|89.67|90.95|89.35|116
1685332500000|2023-05-29 03:55:00|90.96|89.36|91.02|89.42|91.14|89.54|90.92|89.32|239
1685332800000|2023-05-29 04:00:00|91.03|89.43|90.97|89.37|91.09|89.49|90.93|89.33|152
1685333100000|2023-05-29 04:05:00|90.98|89.38|90.86|89.26|91|89.4|90.86|89.26|111
1685333400000|2023-05-29 04:10:00|90.87|89.27|90.73|89.13|90.92|89.32|90.68|89.08|126
1685333700000|2023-05-29 04:15:00|90.72|89.12|90.51|88.91|90.83|89.23|90.51|88.91|175
1685334000000|2023-05-29 04:20:00|90.43|88.83|90.3|88.7|90.54|88.94|90.19|88.59|230
1685334300000|2023-05-29 04:25:00|90.31|88.71|90.52|88.92|90.67|89.07|90.3|88.7|138
1685334600000|2023-05-29 04:30:00|90.51|88.91|90.58|88.98|90.65|89.05|90.5|88.9|88
1685334900000|2023-05-29 04:35:00|90.57|88.97|90.59|88.99|90.68|89.08|90.54|88.94|125
1685335200000|2023-05-29 04:40:00|90.6|89|90.57|88.97|90.6|89|90.41|88.81|151
1685335500000|2023-05-29 04:45:00|90.56|88.96|90.45|88.85|90.57|88.97|90.45|88.85|66
1685335800000|2023-05-29 04:50:00|90.41|88.81|90.47|88.87|90.47|88.87|90.36|88.76|96
1685336100000|2023-05-29 04:55:00|90.46|88.86|90.66|89.06|90.66|89.06|90.41|88.81|89
1685336400000|2023-05-29 05:00:00|90.65|89.05|90.48|88.88|90.67|89.07|90.48|88.88|47
1685336700000|2023-05-29 05:05:00|90.49|88.89|90.63|89.03|90.64|89.04|90.49|88.89|141
1685337000000|2023-05-29 05:10:00|90.64|89.04|90.63|89.03|90.66|89.06|90.57|88.97|114
1685337300000|2023-05-29 05:15:00|90.65|89.05|90.66|89.06|90.67|89.07|90.58|88.98|42
1685337600000|2023-05-29 05:20:00|90.65|89.05|90.74|89.14|90.76|89.16|90.65|89.05|40
1685337900000|2023-05-29 05:25:00|90.71|89.11|90.71|89.11|90.77|89.17|90.69|89.09|36
1685338200000|2023-05-29 05:30:00|90.75|89.15|90.83|89.23|90.83|89.23|90.75|89.15|26
1685338500000|2023-05-29 05:35:00|90.84|89.24|90.71|89.11|90.85|89.25|90.69|89.09|43
1685338800000|2023-05-29 05:40:00|90.69|89.09|90.62|89.02|90.74|89.14|90.59|88.99|62
1685339100000|2023-05-29 05:45:00|90.66|89.06|90.61|89.01|90.71|89.11|90.6|89|105
1685339400000|2023-05-29 05:50:00|90.62|89.02|90.52|88.92|90.66|89.06|90.49|88.89|60
1685339700000|2023-05-29 05:55:00|90.51|88.91|90.61|89.01|90.62|89.02|90.51|88.91|105
1685340000000|2023-05-29 06:00:00|90.62|89.02|90.6|89|90.64|89.04|90.59|88.99|63
1685340300000|2023-05-29 06:05:00|90.61|89.01|90.48|88.88|90.61|89.01|90.47|88.87|26
1685340600000|2023-05-29 06:10:00|90.47|88.87|90.52|88.92|90.53|88.93|90.47|88.87|31
1685340900000|2023-05-29 06:15:00|90.51|88.91|90.4|88.8|90.51|88.91|90.4|88.8|19
1685341200000|2023-05-29 06:20:00|90.41|88.81|90.42|88.82|90.42|88.82|90.4|88.8|30
1685341500000|2023-05-29 06:25:00|90.41|88.81|90.54|88.94|90.55|88.95|90.41|88.81|63
1685341800000|2023-05-29 06:30:00|90.55|88.95|90.55|88.95|90.58|88.98|90.54|88.94|49
1685342100000|2023-05-29 06:35:00|90.54|88.94|90.65|89.05|90.66|89.06|90.54|88.94|20
1685342400000|2023-05-29 06:40:00|90.66|89.06|90.54|88.94|90.66|89.06|90.54|88.94|25
1685342700000|2023-05-29 06:45:00|90.55|88.95|90.64|89.04|90.65|89.05|90.55|88.95|38
1685343000000|2023-05-29 06:50:00|90.63|89.03|90.7|89.1|90.71|89.11|90.63|89.03|23
1685343300000|2023-05-29 06:55:00|90.69|89.09|90.47|88.87|90.71|89.11|90.47|88.87|23
1685343600000|2023-05-29 07:00:00|90.48|88.88|90.45|88.85|90.58|88.98|90.29|88.69|91
1685343900000|2023-05-29 07:05:00|90.41|88.81|90.31|88.71|90.41|88.81|90.29|88.69|122
1685344200000|2023-05-29 07:10:00|90.3|88.7|90.29|88.69|90.33|88.73|90.26|88.66|115
1685344500000|2023-05-29 07:15:00|90.3|88.7|90.3|88.7|90.33|88.73|90.29|88.69|75
1685344800000|2023-05-29 07:20:00|90.31|88.71|90.39|88.79|90.41|88.81|90.3|88.7|45
1685345100000|2023-05-29 07:25:00|90.4|88.8|90.28|88.68|90.45|88.85|90.23|88.63|53
1685345400000|2023-05-29 07:30:00|90.29|88.69|90.26|88.66|90.34|88.74|90.21|88.61|121
1685345700000|2023-05-29 07:35:00|90.25|88.65|90.36|88.76|90.36|88.76|90.25|88.65|61
1685346000000|2023-05-29 07:40:00|90.35|88.75|90.29|88.69|90.36|88.76|90.25|88.65|44
1685346300000|2023-05-29 07:45:00|90.3|88.7|90.32|88.72|90.34|88.74|90.19|88.59|47
1685346600000|2023-05-29 07:50:00|90.33|88.73|90.31|88.71|90.33|88.73|90.29|88.69|19
1685346900000|2023-05-29 07:55:00|90.3|88.7|90.29|88.69|90.34|88.74|90.27|88.67|39
1685347200000|2023-05-29 08:00:00|90.3|88.7|90.36|88.76|90.38|88.78|90.28|88.68|49
1685347500000|2023-05-29 08:05:00|90.37|88.77|90.38|88.78|90.49|88.89|90.36|88.76|60
1685347800000|2023-05-29 08:10:00|90.37|88.77|90.42|88.82|90.48|88.88|90.33|88.73|77
1685348100000|2023-05-29 08:15:00|90.41|88.81|90.35|88.75|90.47|88.87|90.34|88.74|68
1685348400000|2023-05-29 08:20:00|90.34|88.74|90.41|88.81|90.41|88.81|90.34|88.74|13
1685348700000|2023-05-29 08:25:00|90.4|88.8|90.36|88.76|90.49|88.89|90.3|88.7|87
1685349000000|2023-05-29 08:30:00|90.33|88.73|90.34|88.74|90.36|88.76|90.32|88.72|55
1685349300000|2023-05-29 08:35:00|90.35|88.75|90.3|88.7|90.38|88.78|90.3|88.7|35
1685349600000|2023-05-29 08:40:00|90.31|88.71|90.34|88.74|90.36|88.76|90.31|88.71|44
1685349900000|2023-05-29 08:45:00|90.35|88.75|90.35|88.75|90.37|88.77|90.34|88.74|21
1685350200000|2023-05-29 08:50:00|90.34|88.74|90.3|88.7|90.34|88.74|90.29|88.69|34
1685350500000|2023-05-29 08:55:00|90.29|88.69|90.36|88.76|90.37|88.77|90.26|88.66|32
1685350800000|2023-05-29 09:00:00|90.35|88.75|90.36|88.76|90.36|88.76|90.28|88.68|22
1685351100000|2023-05-29 09:05:00|90.38|88.78|90.33|88.73|90.43|88.83|90.33|88.73|23
1685351400000|2023-05-29 09:10:00|90.34|88.74|90.33|88.73|90.4|88.8|90.29|88.69|43
1685351700000|2023-05-29 09:15:00|90.34|88.74|90.36|88.76|90.36|88.76|90.28|88.68|33
1685352000000|2023-05-29 09:20:00|90.38|88.78|90.41|88.81|90.46|88.86|90.38|88.78|84
1685352300000|2023-05-29 09:25:00|90.42|88.82|90.42|88.82|90.43|88.83|90.42|88.82|19
1685352600000|2023-05-29 09:30:00|90.43|88.83|90.4|88.8|90.45|88.85|90.39|88.79|21
1685352900000|2023-05-29 09:35:00|90.41|88.81|90.43|88.83|90.45|88.85|90.4|88.8|72
1685353200000|2023-05-29 09:40:00|90.44|88.84|90.48|88.88|90.5|88.9|90.43|88.83|28
1685353500000|2023-05-29 09:45:00|90.49|88.89|90.45|88.85|90.57|88.97|90.45|88.85|31
1685353800000|2023-05-29 09:50:00|90.46|88.86|90.43|88.83|90.46|88.86|90.43|88.83|12
1685354100000|2023-05-29 09:55:00|90.42|88.82|90.53|88.93|90.55|88.95|90.37|88.77|35
1685354400000|2023-05-29 10:00:00|90.52|88.92|90.44|88.84|90.52|88.92|90.43|88.83|85
1685354700000|2023-05-29 10:05:00|90.43|88.83|90.46|88.86|90.47|88.87|90.41|88.81|50
1685355000000|2023-05-29 10:10:00|90.47|88.87|90.48|88.88|90.5|88.9|90.46|88.86|86
1685355300000|2023-05-29 10:15:00|90.49|88.89|90.4|88.8|90.49|88.89|90.37|88.77|62
1685355600000|2023-05-29 10:20:00|90.41|88.81|90.43|88.83|90.44|88.84|90.4|88.8|29
1685355900000|2023-05-29 10:25:00|90.42|88.82|90.37|88.77|90.42|88.82|90.31|88.71|28
1685356200000|2023-05-29 10:30:00|90.36|88.76|90.34|88.74|90.36|88.76|90.34|88.74|8
1685356500000|2023-05-29 10:35:00|90.35|88.75|90.41|88.81|90.46|88.86|90.34|88.74|22
1685356800000|2023-05-29 10:40:00|90.42|88.82|90.35|88.75|90.42|88.82|90.34|88.74|21
1685357100000|2023-05-29 10:45:00|90.34|88.74|89.99|88.39|90.35|88.75|89.99|88.39|77
1685357400000|2023-05-29 10:50:00|89.97|88.37|90.09|88.49|90.14|88.54|89.91|88.31|123
1685357700000|2023-05-29 10:55:00|90.1|88.5|90.11|88.51|90.18|88.58|90.06|88.46|54
1685358000000|2023-05-29 11:00:00|90.1|88.5|89.95|88.35|90.17|88.57|89.94|88.34|74
1685358300000|2023-05-29 11:05:00|89.96|88.36|90.22|88.62|90.22|88.62|89.95|88.35|121
1685358600000|2023-05-29 11:10:00|90.23|88.63|90.31|88.71|90.31|88.71|90.22|88.62|24
1685358900000|2023-05-29 11:15:00|90.3|88.7|90.36|88.76|90.36|88.76|90.3|88.7|23
1685359200000|2023-05-29 11:20:00|90.37|88.77|90.42|88.82|90.43|88.83|90.36|88.76|38
1685359500000|2023-05-29 11:25:00|90.43|88.83|90.4|88.8|90.52|88.92|90.4|88.8|36
1685359800000|2023-05-29 11:30:00|90.39|88.79|90.51|88.91|90.51|88.91|90.39|88.79|32
1685360100000|2023-05-29 11:35:00|90.53|88.93|90.61|89.01|90.61|89.01|90.52|88.92|20
1685360400000|2023-05-29 11:40:00|90.6|89|90.61|89.01|90.64|89.04|90.58|88.98|22
1685360700000|2023-05-29 11:45:00|90.62|89.02|90.6|89|90.62|89.02|90.56|88.96|49
1685361000000|2023-05-29 11:50:00|90.61|89.01|90.68|89.08|90.68|89.08|90.6|89|24
1685361300000|2023-05-29 11:55:00|90.67|89.07|90.66|89.06|90.73|89.13|90.61|89.01|76
1685361600000|2023-05-29 12:00:00|90.65|89.05|90.67|89.07|90.69|89.09|90.56|88.96|105
1685361900000|2023-05-29 12:05:00|90.66|89.06|90.65|89.05|90.67|89.07|90.63|89.03|44
1685362200000|2023-05-29 12:10:00|90.64|89.04|90.61|89.01|90.64|89.04|90.6|89|30
1685362500000|2023-05-29 12:15:00|90.6|89|90.6|89|90.61|89.01|90.49|88.89|63
1685362800000|2023-05-29 12:20:00|90.61|89.01|90.69|89.09|90.69|89.09|90.61|89.01|29
1685363100000|2023-05-29 12:25:00|90.7|89.1|90.66|89.06|90.78|89.18|90.64|89.04|53
1685363400000|2023-05-29 12:30:00|90.67|89.07|90.69|89.09|90.72|89.12|90.66|89.06|58
1685363700000|2023-05-29 12:35:00|90.68|89.08|90.61|89.01|90.68|89.08|90.55|88.95|25
1685364000000|2023-05-29 12:40:00|90.62|89.02|90.72|89.12|90.72|89.12|90.6|89|48
1685364300000|2023-05-29 12:45:00|90.71|89.11|90.7|89.1|90.75|89.15|90.69|89.09|51
1685364600000|2023-05-29 12:50:00|90.71|89.11|90.7|89.1|90.72|89.12|90.69|89.09|19
1685364900000|2023-05-29 12:55:00|90.71|89.11|90.76|89.16|90.77|89.17|90.7|89.1|45
1685365200000|2023-05-29 13:00:00|90.77|89.17|90.77|89.17|90.77|89.17|90.76|89.16|41
1685365500000|2023-05-29 13:05:00|90.78|89.18|90.8|89.2|90.82|89.22|90.78|89.18|52
1685365800000|2023-05-29 13:10:00|90.81|89.21|90.77|89.17|90.9|89.3|90.76|89.16|64
1685366100000|2023-05-29 13:15:00|90.78|89.18|90.81|89.21|90.87|89.27|90.77|89.17|58
1685366400000|2023-05-29 13:20:00|90.8|89.2|90.83|89.23|90.85|89.25|90.73|89.13|81
1685366700000|2023-05-29 13:25:00|90.82|89.22|90.87|89.27|90.88|89.28|90.81|89.21|50
1685367000000|2023-05-29 13:30:00|90.88|89.28|90.82|89.22|90.88|89.28|90.81|89.21|31
1685367300000|2023-05-29 13:35:00|90.83|89.23|90.7|89.1|90.85|89.25|90.7|89.1|48
1685367600000|2023-05-29 13:40:00|90.68|89.08|90.69|89.09|90.71|89.11|90.63|89.03|55
1685367900000|2023-05-29 13:45:00|90.7|89.1|90.77|89.17|90.77|89.17|90.58|88.98|68
1685368200000|2023-05-29 13:50:00|90.78|89.18|90.86|89.26|90.87|89.27|90.78|89.18|42
1685368500000|2023-05-29 13:55:00|90.87|89.27|90.81|89.21|90.87|89.27|90.8|89.2|52
1685368800000|2023-05-29 14:00:00|90.86|89.26|90.97|89.37|90.97|89.37|90.81|89.21|61
1685369100000|2023-05-29 14:05:00|90.98|89.38|91.18|89.58|91.18|89.58|90.98|89.38|58
1685369400000|2023-05-29 14:10:00|91.17|89.57|91.16|89.56|91.19|89.59|91.14|89.54|55
1685369700000|2023-05-29 14:15:00|91.15|89.55|91.36|89.76|91.36|89.76|91.13|89.53|48
1685370000000|2023-05-29 14:20:00|91.35|89.75|91.05|89.45|91.5|89.9|91.05|89.45|145
1685370300000|2023-05-29 14:25:00|91.06|89.46|91.18|89.58|91.28|89.68|91.05|89.45|74
1685370600000|2023-05-29 14:30:00|91.19|89.59|90.93|89.33|91.2|89.6|90.87|89.27|125
1685370900000|2023-05-29 14:35:00|90.92|89.32|90.82|89.22|90.92|89.32|90.7|89.1|205
1685371200000|2023-05-29 14:40:00|90.81|89.21|90.88|89.28|90.92|89.32|90.81|89.21|68
1685371500000|2023-05-29 14:45:00|90.83|89.23|90.72|89.12|90.93|89.33|90.72|89.12|171
1685371800000|2023-05-29 14:50:00|90.73|89.13|90.81|89.21|90.84|89.24|90.72|89.12|105
1685372100000|2023-05-29 14:55:00|90.82|89.22|90.88|89.28|90.95|89.35|90.53|88.93|124
1685372400000|2023-05-29 15:00:00|90.87|89.27|90.92|89.32|90.92|89.32|90.77|89.17|136
1685372700000|2023-05-29 15:05:00|90.91|89.31|91.13|89.53|91.14|89.54|90.91|89.31|90
1685373000000|2023-05-29 15:10:00|91.1|89.5|90.87|89.27|91.1|89.5|90.86|89.26|62
1685373300000|2023-05-29 15:15:00|90.88|89.28|90.94|89.34|91.03|89.43|90.84|89.24|76
1685373600000|2023-05-29 15:20:00|90.92|89.32|90.81|89.21|90.95|89.35|90.79|89.19|134
1685373900000|2023-05-29 15:25:00|90.82|89.22|90.57|88.97|90.9|89.3|90.57|88.97|253
1685374200000|2023-05-29 15:30:00|90.56|88.96|90.63|89.03|90.64|89.04|90.4|88.8|135
1685374500000|2023-05-29 15:35:00|90.62|89.02|90.67|89.07|90.73|89.13|90.4|88.8|175
1685374800000|2023-05-29 15:40:00|90.64|89.04|90.68|89.08|90.69|89.09|90.58|88.98|62
1685375100000|2023-05-29 15:45:00|90.64|89.04|90.57|88.97|90.75|89.15|90.57|88.97|36
1685375400000|2023-05-29 15:50:00|90.56|88.96|90.36|88.76|90.56|88.96|90.26|88.66|114
1685375700000|2023-05-29 15:55:00|90.37|88.77|90.25|88.65|90.38|88.78|90.04|88.44|263
1685376000000|2023-05-29 16:00:00|90.23|88.63|90.39|88.79|90.4|88.8|89.97|88.37|338
1685376300000|2023-05-29 16:05:00|90.38|88.78|90.52|88.92|90.55|88.95|90.28|88.68|141
1685376600000|2023-05-29 16:10:00|90.53|88.93|90.57|88.97|90.67|89.07|90.47|88.87|75
1685376900000|2023-05-29 16:15:00|90.56|88.96|90.36|88.76|90.56|88.96|90.24|88.64|89
1685377200000|2023-05-29 16:20:00|90.35|88.75|90.06|88.46|90.36|88.76|90.01|88.41|255
1685377500000|2023-05-29 16:25:00|90.07|88.47|90.13|88.53|90.14|88.54|89.95|88.35|113
1685377800000|2023-05-29 16:30:00|90.11|88.51|90.26|88.66|90.31|88.71|90.08|88.48|66
1685378100000|2023-05-29 16:35:00|90.3|88.7|90.35|88.75|90.35|88.75|90.24|88.64|34
1685378400000|2023-05-29 16:40:00|90.34|88.74|90.26|88.66|90.35|88.75|90.25|88.65|31
1685378700000|2023-05-29 16:45:00|90.25|88.65|90.14|88.54|90.28|88.68|90.14|88.54|24
1685379000000|2023-05-29 16:50:00|90.13|88.53|90.24|88.64|90.25|88.65|90.13|88.53|32
1685379300000|2023-05-29 16:55:00|90.18|88.58|90.27|88.67|90.28|88.68|90.07|88.47|51
1685379600000|2023-05-29 17:00:00|90.26|88.66|90.2|88.6|90.26|88.66|90.06|88.46|82
1685379900000|2023-05-29 17:05:00|90.19|88.59|90.27|88.67|90.28|88.68|89.94|88.34|158
1685380200000|2023-05-29 17:10:00|90.26|88.66|90.44|88.84|90.44|88.84|90.26|88.66|39
1685380500000|2023-05-29 17:15:00|90.43|88.83|90.54|88.94|90.55|88.95|90.36|88.76|96
1685380800000|2023-05-29 17:20:00|90.53|88.93|90.65|89.05|90.66|89.06|90.49|88.89|67
1685381100000|2023-05-29 17:25:00|90.64|89.04|90.66|89.06|90.75|89.15|90.63|89.03|63
1685381400000|2023-05-29 17:30:00|90.65|89.05|90.74|89.14|90.76|89.16|90.64|89.04|41
1685381700000|2023-05-29 17:35:00|90.68|89.08|90.76|89.16|90.8|89.2|90.64|89.04|40
1685382000000|2023-05-29 17:40:00|90.75|89.15|90.79|89.19|90.85|89.25|90.75|89.15|46
1685382300000|2023-05-29 17:45:00|90.78|89.18|90.73|89.13|90.78|89.18|90.72|89.12|32
1685382600000|2023-05-29 17:50:00|90.74|89.14|90.87|89.27|90.97|89.37|90.74|89.14|47
1685382900000|2023-05-29 17:55:00|90.86|89.26|90.95|89.35|90.95|89.35|90.75|89.15|100
1685383200000|2023-05-29 18:00:00|90.94|89.34|90.95|89.35|90.95|89.35|90.87|89.27|75
1685383500000|2023-05-29 18:05:00|90.96|89.36|91.05|89.45|91.11|89.51|90.96|89.36|49
1685383800000|2023-05-29 18:10:00|91.06|89.46|90.88|89.28|91.06|89.46|90.87|89.27|70
1685384100000|2023-05-29 18:15:00|90.87|89.27|91.1|89.5|91.13|89.53|90.87|89.27|56
1685384400000|2023-05-29 18:20:00|91.09|89.49|91.12|89.52|91.13|89.53|91.07|89.47|40
1685384700000|2023-05-29 18:25:00|91.13|89.53|91.21|89.61|91.22|89.62|91.11|89.51|47
1685385000000|2023-05-29 18:30:00|91.2|89.6|91.23|89.63|91.24|89.64|91.1|89.5|69
1685385300000|2023-05-29 18:35:00|91.22|89.62|91.12|89.52|91.24|89.64|91.1|89.5|35
1685385600000|2023-05-29 18:40:00|91.11|89.51|91.11|89.51|91.12|89.52|91.08|89.48|49
1685385900000|2023-05-29 18:45:00|91.1|89.5|91|89.4|91.1|89.5|91|89.4|44
1685386200000|2023-05-29 18:50:00|91.01|89.41|90.98|89.38|91.02|89.42|90.9|89.3|69
1685386500000|2023-05-29 18:55:00|90.97|89.37|91.05|89.45|91.06|89.46|90.97|89.37|28
1685386800000|2023-05-29 19:00:00|91.04|89.44|91.11|89.51|91.11|89.51|91|89.4|33
1685387100000|2023-05-29 19:05:00|91.1|89.5|91.05|89.45|91.11|89.51|91.04|89.44|37
1685387400000|2023-05-29 19:10:00|91.06|89.46|91.02|89.42|91.13|89.53|91|89.4|48
1685387700000|2023-05-29 19:15:00|91.01|89.41|91.07|89.47|91.07|89.47|90.99|89.39|12
1685388000000|2023-05-29 19:20:00|91.04|89.44|91.1|89.5|91.1|89.5|90.99|89.39|16
1685388300000|2023-05-29 19:25:00|91.11|89.51|91.09|89.49|91.13|89.53|91.02|89.42|31
1685388600000|2023-05-29 19:30:00|91.08|89.48|91.1|89.5|91.15|89.55|91.03|89.43|50
1685388900000|2023-05-29 19:35:00|91.09|89.49|91.02|89.42|91.09|89.49|91.02|89.42|12
1685389200000|2023-05-29 19:40:00|91.03|89.43|90.99|89.39|91.03|89.43|90.93|89.33|17
1685389500000|2023-05-29 19:45:00|91|89.4|91.13|89.53|91.14|89.54|91|89.4|42
1685389800000|2023-05-29 19:50:00|91.14|89.54|90.97|89.37|91.21|89.61|90.91|89.31|51
1685390100000|2023-05-29 19:55:00|90.96|89.36|91.04|89.44|91.05|89.45|90.89|89.29|57
1685390400000|2023-05-29 20:00:00|91.03|89.43|91.22|89.62|91.22|89.62|91.02|89.42|23
1685390700000|2023-05-29 20:05:00|91.23|89.63|91.25|89.65|91.26|89.66|91.23|89.63|11
1685391000000|2023-05-29 20:10:00|91.26|89.66|91.24|89.64|91.26|89.66|91.23|89.63|5
1685391300000|2023-05-29 20:15:00|91.23|89.63|91.22|89.62|91.24|89.64|91.14|89.54|51
1685391600000|2023-05-29 20:20:00|91.21|89.61|91.23|89.63|91.29|89.69|91.21|89.61|21
1685391900000|2023-05-29 20:25:00|91.24|89.64|91.2|89.6|91.24|89.64|91.19|89.59|15
1685392200000|2023-05-29 20:30:00|91.19|89.59|91.11|89.51|91.21|89.61|91.1|89.5|24
1685392500000|2023-05-29 20:35:00|91.12|89.52|91.2|89.6|91.21|89.61|91.11|89.51|24
1685392800000|2023-05-29 20:40:00|91.19|89.59|91.31|89.71|91.31|89.71|91.19|89.59|23
1685393100000|2023-05-29 20:45:00|91.3|89.7|91.32|89.72|91.33|89.73|91.29|89.69|19
1685393400000|2023-05-29 20:50:00|91.33|89.73|91.41|89.81|91.43|89.83|91.33|89.73|22
1685393700000|2023-05-29 20:55:00|91.4|89.8|91.32|89.72|91.4|89.8|91.32|89.72|5
1685394000000|2023-05-29 21:00:00|91.33|89.73|91.21|89.61|91.34|89.74|91.14|89.54|29
1685394300000|2023-05-29 21:05:00|91.2|89.6|91.11|89.51|91.21|89.61|91.11|89.51|18
1685394600000|2023-05-29 21:10:00|91.1|89.5|91.13|89.53|91.13|89.53|91.02|89.42|37
1685394900000|2023-05-29 21:15:00|91.14|89.54|91.13|89.53|91.15|89.55|91.13|89.53|26
1685395200000|2023-05-29 21:20:00|91.14|89.54|91|89.4|91.15|89.55|90.99|89.39|17
1685395500000|2023-05-29 21:25:00|90.95|89.35|90.79|89.19|90.95|89.35|90.79|89.19|7
1685395800000|2023-05-29 21:30:00|90.78|89.18|90.84|89.24|90.84|89.24|90.78|89.18|19
1685396100000|2023-05-29 21:35:00|90.83|89.23|90.8|89.2|90.84|89.24|90.79|89.19|25
1685396400000|2023-05-29 21:40:00|90.79|89.19|90.76|89.16|90.8|89.2|90.76|89.16|7
1685396700000|2023-05-29 21:45:00|90.75|89.15|90.74|89.14|90.76|89.16|90.74|89.14|10
1685397000000|2023-05-29 21:50:00|90.75|89.15|90.72|89.12|90.75|89.15|90.72|89.12|8
1685397300000|2023-05-29 21:55:00|90.71|89.11|90.55|88.95|90.72|89.12|90.55|88.95|16
1685397600000|2023-05-29 22:00:00|90.54|88.94|90.49|88.89|90.54|88.94|90.37|88.77|103
1685397900000|2023-05-29 22:05:00|90.48|88.88|90.49|88.89|90.49|88.89|90.45|88.85|36
1685398200000|2023-05-29 22:10:00|90.48|88.88|90.39|88.79|90.49|88.89|90.38|88.78|35
1685398500000|2023-05-29 22:15:00|90.38|88.78|90.35|88.75|90.39|88.79|90.32|88.72|28
1685398800000|2023-05-29 22:20:00|90.34|88.74|90.36|88.76|90.37|88.77|90.34|88.74|15
1685399100000|2023-05-29 22:25:00|90.35|88.75|90.25|88.65|90.35|88.75|90.25|88.65|10
1685399400000|2023-05-29 22:30:00|90.24|88.64|90.48|88.88|90.5|88.9|90.24|88.64|45
1685399700000|2023-05-29 22:35:00|90.49|88.89|90.44|88.84|90.51|88.91|90.44|88.84|45
1685400000000|2023-05-29 22:40:00|90.45|88.85|90.49|88.89|90.5|88.9|90.44|88.84|39
1685400300000|2023-05-29 22:45:00|90.5|88.9|90.58|88.98|90.6|89|90.49|88.89|23
1685400600000|2023-05-29 22:50:00|90.57|88.97|90.64|89.04|90.64|89.04|90.57|88.97|11
1685400900000|2023-05-29 22:55:00|90.66|89.06|90.46|88.86|90.66|89.06|90.45|88.85|23
1685401200000|2023-05-29 23:00:00|90.48|88.88|90.59|88.99|90.6|89|90.46|88.86|48
1685401500000|2023-05-29 23:05:00|90.61|89.01|90.57|88.97|90.62|89.02|90.57|88.97|24
1685401800000|2023-05-29 23:10:00|90.58|88.98|90.8|89.2|90.85|89.25|90.58|88.98|74
1685402100000|2023-05-29 23:15:00|90.81|89.21|90.63|89.03|90.84|89.24|90.6|89|80
1685402400000|2023-05-29 23:20:00|90.64|89.04|90.57|88.97|90.66|89.06|90.57|88.97|51
1685402700000|2023-05-29 23:25:00|90.58|88.98|90.49|88.89|90.58|88.98|90.49|88.89|37
1685403000000|2023-05-29 23:30:00|90.48|88.88|90.5|88.9|90.51|88.91|90.39|88.79|55
1685403300000|2023-05-29 23:35:00|90.49|88.89|90.45|88.85|90.53|88.93|90.42|88.82|25
1685403600000|2023-05-29 23:40:00|90.44|88.84|90.44|88.84|90.5|88.9|90.4|88.8|39
1685403900000|2023-05-29 23:45:00|90.43|88.83|90.41|88.81|90.43|88.83|90.34|88.74|25
1685404200000|2023-05-29 23:50:00|90.4|88.8|90.43|88.83|90.43|88.83|90.33|88.73|20
1685404500000|2023-05-29 23:55:00|90.44|88.84|90.44|88.84|90.51|88.91|90.43|88.83|27
1685404800000|2023-05-30 00:00:00|90.43|88.83|90.47|88.87|90.49|88.89|90.41|88.81|26
1685405100000|2023-05-30 00:05:00|90.46|88.86|90.47|88.87|90.48|88.88|90.46|88.86|8
1685405400000|2023-05-30 00:10:00|90.46|88.86|90.28|88.68|90.47|88.87|90.26|88.66|40
1685405700000|2023-05-30 00:15:00|90.27|88.67|90.41|88.81|90.49|88.89|90.27|88.67|67
1685406000000|2023-05-30 00:20:00|90.4|88.8|90.32|88.72|90.41|88.81|90.32|88.72|30
1685406300000|2023-05-30 00:25:00|90.34|88.74|90.25|88.65|90.34|88.74|90.22|88.62|42
1685406600000|2023-05-30 00:30:00|90.26|88.66|90.25|88.65|90.35|88.75|90.18|88.58|48
1685406900000|2023-05-30 00:35:00|90.21|88.61|90.05|88.45|90.21|88.61|89.9|88.3|179
1685407200000|2023-05-30 00:40:00|90.08|88.48|90.04|88.44|90.1|88.5|89.99|88.39|74
1685407500000|2023-05-30 00:45:00|90.05|88.45|90.27|88.67|90.28|88.68|90.05|88.45|61
1685407800000|2023-05-30 00:50:00|90.29|88.69|90.15|88.55|90.31|88.71|90.07|88.47|43
1685408100000|2023-05-30 00:55:00|90.16|88.56|90.28|88.68|90.3|88.7|90.16|88.56|57
1685408400000|2023-05-30 01:00:00|90.29|88.69|90.42|88.82|90.44|88.84|90.18|88.58|100
1685408700000|2023-05-30 01:05:00|90.41|88.81|90.48|88.88|90.5|88.9|90.4|88.8|43
1685409000000|2023-05-30 01:10:00|90.49|88.89|90.37|88.77|90.52|88.92|90.37|88.77|33
1685409300000|2023-05-30 01:15:00|90.38|88.78|90.49|88.89|90.5|88.9|90.37|88.77|30
1685409600000|2023-05-30 01:20:00|90.5|88.9|90.49|88.89|90.5|88.9|90.49|88.89|6
1685409900000|2023-05-30 01:25:00|90.48|88.88|90.49|88.89|90.5|88.9|90.47|88.87|12
1685410200000|2023-05-30 01:30:00|90.5|88.9|90.48|88.88|90.57|88.97|90.47|88.87|51
1685410500000|2023-05-30 01:35:00|90.47|88.87|90.47|88.87|90.56|88.96|90.46|88.86|24
1685410800000|2023-05-30 01:40:00|90.48|88.88|90.56|88.96|90.57|88.97|90.47|88.87|13
1685411100000|2023-05-30 01:45:00|90.57|88.97|90.57|88.97|90.6|89|90.56|88.96|13
1685411400000|2023-05-30 01:50:00|90.51|88.91|90.59|88.99|90.59|88.99|90.48|88.88|30
1685411700000|2023-05-30 01:55:00|90.6|89|90.58|88.98|90.67|89.07|90.58|88.98|21
1685412000000|2023-05-30 02:00:00|90.59|88.99|90.54|88.94|90.65|89.05|90.53|88.93|20
1685412300000|2023-05-30 02:05:00|90.53|88.93|90.45|88.85|90.54|88.94|90.45|88.85|44
1685412600000|2023-05-30 02:10:00|90.44|88.84|90.38|88.78|90.44|88.84|90.34|88.74|52
1685412900000|2023-05-30 02:15:00|90.37|88.77|90.48|88.88|90.48|88.88|90.37|88.77|42
1685413200000|2023-05-30 02:20:00|90.49|88.89|90.56|88.96|90.57|88.97|90.46|88.86|21
1685413500000|2023-05-30 02:25:00|90.57|88.97|90.57|88.97|90.57|88.97|90.56|88.96|9
1685413800000|2023-05-30 02:30:00|90.58|88.98|90.59|88.99|90.6|89|90.47|88.87|31
1685414100000|2023-05-30 02:35:00|90.58|88.98|90.47|88.87|90.62|89.02|90.37|88.77|61
1685414400000|2023-05-30 02:40:00|90.46|88.86|90.4|88.8|90.47|88.87|90.39|88.79|50
1685414700000|2023-05-30 02:45:00|90.41|88.81|90.5|88.9|90.54|88.94|90.41|88.81|25
1685415000000|2023-05-30 02:50:00|90.51|88.91|90.51|88.91|90.53|88.93|90.49|88.89|18
1685415300000|2023-05-30 02:55:00|90.55|88.95|90.51|88.91|90.58|88.98|90.5|88.9|25
1685415600000|2023-05-30 03:00:00|90.56|88.96|90.49|88.89|90.59|88.99|90.49|88.89|23
1685415900000|2023-05-30 03:05:00|90.5|88.9|90.56|88.96|90.58|88.98|90.47|88.87|19
1685416200000|2023-05-30 03:10:00|90.54|88.94|90.52|88.92|90.58|88.98|90.49|88.89|58
1685416500000|2023-05-30 03:15:00|90.55|88.95|90.82|89.22|90.87|89.27|90.55|88.95|57
1685416800000|2023-05-30 03:20:00|90.81|89.21|90.64|89.04|90.87|89.27|90.63|89.03|76
1685417100000|2023-05-30 03:25:00|90.65|89.05|90.69|89.09|90.73|89.13|90.64|89.04|26
1685417400000|2023-05-30 03:30:00|90.7|89.1|90.75|89.15|90.76|89.16|90.66|89.06|44
1685417700000|2023-05-30 03:35:00|90.74|89.14|90.73|89.13|90.74|89.14|90.66|89.06|20
1685418000000|2023-05-30 03:40:00|90.79|89.19|90.77|89.17|90.83|89.23|90.77|89.17|16
1685418300000|2023-05-30 03:45:00|90.78|89.18|90.74|89.14|90.78|89.18|90.71|89.11|24
1685418600000|2023-05-30 03:50:00|90.75|89.15|90.76|89.16|90.82|89.22|90.7|89.1|26
1685418900000|2023-05-30 03:55:00|90.75|89.15|90.7|89.1|90.76|89.16|90.7|89.1|6
1685419200000|2023-05-30 04:00:00|90.71|89.11|90.74|89.14|90.75|89.15|90.69|89.09|25
1685419500000|2023-05-30 04:05:00|90.75|89.15|90.74|89.14|90.77|89.17|90.74|89.14|13
1685419800000|2023-05-30 04:10:00|90.73|89.13|90.57|88.97|90.73|89.13|90.56|88.96|19
1685420100000|2023-05-30 04:15:00|90.58|88.98|90.68|89.08|90.7|89.1|90.58|88.98|29
1685420400000|2023-05-30 04:20:00|90.64|89.04|90.68|89.08|90.72|89.12|90.63|89.03|20
1685420700000|2023-05-30 04:25:00|90.7|89.1|90.7|89.1|90.73|89.13|90.7|89.1|25
1685421000000|2023-05-30 04:30:00|90.69|89.09|90.59|88.99|90.69|89.09|90.59|88.99|8
1685421300000|2023-05-30 04:35:00|90.58|88.98|90.58|88.98|90.59|88.99|90.57|88.97|13
1685421600000|2023-05-30 04:40:00|90.54|88.94|90.53|88.93|90.59|88.99|90.52|88.92|27
1685421900000|2023-05-30 04:45:00|90.54|88.94|90.53|88.93|90.63|89.03|90.53|88.93|19
1685422200000|2023-05-30 04:50:00|90.54|88.94|90.58|88.98|90.63|89.03|90.53|88.93|12
1685422500000|2023-05-30 04:55:00|90.59|88.99|90.63|89.03|90.66|89.06|90.56|88.96|35
1685422800000|2023-05-30 05:00:00|90.64|89.04|90.68|89.08|90.73|89.13|90.64|89.04|41
1685423100000|2023-05-30 05:05:00|90.67|89.07|90.56|88.96|90.67|89.07|90.56|88.96|21
1685423400000|2023-05-30 05:10:00|90.55|88.95|90.37|88.77|90.55|88.95|90.26|88.66|81
1685423700000|2023-05-30 05:15:00|90.34|88.74|90.45|88.85|90.46|88.86|90.28|88.68|66
1685424000000|2023-05-30 05:20:00|90.46|88.86|90.35|88.75|90.47|88.87|90.33|88.73|69
1685424300000|2023-05-30 05:25:00|90.33|88.73|90.42|88.82|90.47|88.87|90.33|88.73|36
1685424600000|2023-05-30 05:30:00|90.41|88.81|90.39|88.79|90.42|88.82|90.32|88.72|82
1685424900000|2023-05-30 05:35:00|90.38|88.78|90.4|88.8|90.41|88.81|90.32|88.72|99
1685425200000|2023-05-30 05:40:00|90.41|88.81|90.29|88.69|90.41|88.81|90.28|88.68|101
1685425500000|2023-05-30 05:45:00|90.28|88.68|90.43|88.83|90.5|88.9|90.28|88.68|111
1685425800000|2023-05-30 05:50:00|90.44|88.84|90.38|88.78|90.44|88.84|90.3|88.7|28
1685426100000|2023-05-30 05:55:00|90.37|88.77|90.38|88.78|90.4|88.8|90.33|88.73|35
1685426400000|2023-05-30 06:00:00|90.39|88.79|90.46|88.86|90.47|88.87|90.38|88.78|89
1685426700000|2023-05-30 06:05:00|90.45|88.85|90.54|88.94|90.54|88.94|90.43|88.83|67
1685427000000|2023-05-30 06:10:00|90.53|88.93|90.57|88.97|90.6|89|90.53|88.93|19
1685427300000|2023-05-30 06:15:00|90.56|88.96|90.52|88.92|90.57|88.97|90.49|88.89|32
1685427600000|2023-05-30 06:20:00|90.56|88.96|90.56|88.96|90.59|88.99|90.55|88.95|19
1685427900000|2023-05-30 06:25:00|90.57|88.97|90.56|88.96|90.58|88.98|90.55|88.95|14
1685428200000|2023-05-30 06:30:00|90.58|88.98|90.55|88.95|90.59|88.99|90.54|88.94|32
1685428500000|2023-05-30 06:35:00|90.56|88.96|90.64|89.04|90.65|89.05|90.56|88.96|20
1685428800000|2023-05-30 06:40:00|90.65|89.05|90.64|89.04|90.65|89.05|90.64|89.04|44
1685429100000|2023-05-30 06:45:00|90.65|89.05|90.68|89.08|90.69|89.09|90.63|89.03|30
1685429400000|2023-05-30 06:50:00|90.69|89.09|90.65|89.05|90.74|89.14|90.64|89.04|16
1685429700000|2023-05-30 06:55:00|90.67|89.07|90.72|89.12|90.73|89.13|90.66|89.06|44
1685430000000|2023-05-30 07:00:00|90.71|89.11|90.73|89.13|90.75|89.15|90.71|89.11|25
1685430300000|2023-05-30 07:05:00|90.74|89.14|90.82|89.22|90.85|89.25|90.73|89.13|64
1685430600000|2023-05-30 07:10:00|90.81|89.21|90.78|89.18|90.83|89.23|90.77|89.17|81
1685430900000|2023-05-30 07:15:00|90.77|89.17|90.88|89.28|90.89|89.29|90.77|89.17|31
1685431200000|2023-05-30 07:20:00|90.89|89.29|90.67|89.07|90.94|89.34|90.65|89.05|57
1685431500000|2023-05-30 07:25:00|90.68|89.08|90.75|89.15|90.76|89.16|90.56|88.96|47
1685431800000|2023-05-30 07:30:00|90.76|89.16|90.79|89.19|90.82|89.22|90.76|89.16|32
1685432100000|2023-05-30 07:35:00|90.8|89.2|90.64|89.04|90.83|89.23|90.63|89.03|30
1685432400000|2023-05-30 07:40:00|90.63|89.03|90.67|89.07|90.74|89.14|90.63|89.03|57
1685432700000|2023-05-30 07:45:00|90.66|89.06|90.78|89.18|90.81|89.21|90.66|89.06|67
1685433000000|2023-05-30 07:50:00|90.8|89.2|90.6|89|90.82|89.22|90.59|88.99|87
1685433300000|2023-05-30 07:55:00|90.59|88.99|90.59|88.99|90.71|89.11|90.58|88.98|131
1685433600000|2023-05-30 08:00:00|90.58|88.98|90.64|89.04|90.7|89.1|90.57|88.97|133
1685433900000|2023-05-30 08:05:00|90.68|89.08|90.7|89.1|90.72|89.12|90.63|89.03|111
1685434200000|2023-05-30 08:10:00|90.71|89.11|90.59|88.99|90.72|89.12|90.55|88.95|116
1685434500000|2023-05-30 08:15:00|90.6|89|90.77|89.17|90.77|89.17|90.6|89|69
1685434800000|2023-05-30 08:20:00|90.78|89.18|90.81|89.21|90.82|89.22|90.71|89.11|61
1685435100000|2023-05-30 08:25:00|90.82|89.22|90.87|89.27|90.9|89.3|90.81|89.21|49
1685435400000|2023-05-30 08:30:00|90.88|89.28|90.9|89.3|90.96|89.36|90.87|89.27|31
1685435700000|2023-05-30 08:35:00|90.95|89.35|90.92|89.32|90.95|89.35|90.86|89.26|82
1685436000000|2023-05-30 08:40:00|90.93|89.33|90.97|89.37|90.99|89.39|90.9|89.3|42
1685436300000|2023-05-30 08:45:00|90.95|89.35|90.92|89.32|90.97|89.37|90.91|89.31|42
1685436600000|2023-05-30 08:50:00|90.93|89.33|91.1|89.5|91.11|89.51|90.92|89.32|55
1685436900000|2023-05-30 08:55:00|91.11|89.51|91.1|89.5|91.12|89.52|91.08|89.48|17
1685437200000|2023-05-30 09:00:00|91.09|89.49|91.04|89.44|91.18|89.58|91.04|89.44|100
1685437500000|2023-05-30 09:05:00|91.05|89.45|91.29|89.69|91.3|89.7|91.04|89.44|74
1685437800000|2023-05-30 09:10:00|91.27|89.67|91.36|89.76|91.38|89.78|91.27|89.67|55
1685438100000|2023-05-30 09:15:00|91.37|89.77|91.5|89.9|91.51|89.91|91.37|89.77|66
1685438400000|2023-05-30 09:20:00|91.51|89.91|91.56|89.96|91.65|90.05|91.49|89.89|108
1685438700000|2023-05-30 09:25:00|91.55|89.95|91.71|90.11|91.71|90.11|91.55|89.95|178
1685439000000|2023-05-30 09:30:00|91.72|90.12|91.67|90.07|91.84|90.24|91.66|90.06|125
1685439300000|2023-05-30 09:35:00|91.68|90.08|91.55|89.95|91.76|90.16|91.55|89.95|112
1685439600000|2023-05-30 09:40:00|91.54|89.94|91.63|90.03|91.67|90.07|91.54|89.94|80
1685439900000|2023-05-30 09:45:00|91.64|90.04|91.66|90.06|91.66|90.06|91.55|89.95|135
1685440200000|2023-05-30 09:50:00|91.65|90.05|91.71|90.11|91.76|90.16|91.58|89.98|96
1685440500000|2023-05-30 09:55:00|91.72|90.12|91.63|90.03|91.72|90.12|91.57|89.97|97
1685440800000|2023-05-30 10:00:00|91.64|90.04|91.58|89.98|91.65|90.05|91.57|89.97|97
1685441100000|2023-05-30 10:05:00|91.57|89.97|91.6|90|91.6|90|91.55|89.95|34
1685441400000|2023-05-30 10:10:00|91.64|90.04|91.62|90.02|91.65|90.05|91.58|89.98|100
1685441700000|2023-05-30 10:15:00|91.63|90.03|91.56|89.96|91.68|90.08|91.55|89.95|65
1685442000000|2023-05-30 10:20:00|91.57|89.97|91.57|89.97|91.59|89.99|91.47|89.87|138
1685442300000|2023-05-30 10:25:00|91.56|89.96|91.59|89.99|91.61|90.01|91.48|89.88|67
1685442600000|2023-05-30 10:30:00|91.58|89.98|91.69|90.09|91.74|90.14|91.58|89.98|76
1685442900000|2023-05-30 10:35:00|91.7|90.1|91.8|90.2|91.81|90.21|91.67|90.07|91
1685443200000|2023-05-30 10:40:00|91.81|90.21|91.81|90.21|91.91|90.31|91.79|90.19|66
1685443500000|2023-05-30 10:45:00|91.8|90.2|91.72|90.12|91.82|90.22|91.68|90.08|113
1685443800000|2023-05-30 10:50:00|91.71|90.11|91.82|90.22|91.82|90.22|91.7|90.1|109
1685444100000|2023-05-30 10:55:00|91.83|90.23|91.69|90.09|91.9|90.3|91.66|90.06|153
1685444400000|2023-05-30 11:00:00|91.68|90.08|91.7|90.1|91.72|90.12|91.61|90.01|107
1685444700000|2023-05-30 11:05:00|91.71|90.11|91.78|90.18|91.85|90.25|91.65|90.05|135
1685445000000|2023-05-30 11:10:00|91.8|90.2|91.87|90.27|91.87|90.27|91.72|90.12|122
1685445300000|2023-05-30 11:15:00|91.89|90.29|91.83|90.23|91.93|90.33|91.79|90.19|104
1685445600000|2023-05-30 11:20:00|91.82|90.22|91.87|90.27|91.89|90.29|91.74|90.14|71
1685445900000|2023-05-30 11:25:00|91.86|90.26|91.89|90.29|91.92|90.32|91.8|90.2|45
1685446200000|2023-05-30 11:30:00|91.88|90.28|91.96|90.36|91.96|90.36|91.88|90.28|149
1685446500000|2023-05-30 11:35:00|91.95|90.35|91.86|90.26|91.97|90.37|91.85|90.25|48
1685446800000|2023-05-30 11:40:00|91.85|90.25|91.84|90.24|91.87|90.27|91.76|90.16|87
1685447100000|2023-05-30 11:45:00|91.85|90.25|91.95|90.35|91.96|90.36|91.84|90.24|68
1685447400000|2023-05-30 11:50:00|91.96|90.36|91.8|90.2|91.96|90.36|91.78|90.18|114
1685447700000|2023-05-30 11:55:00|91.79|90.19|91.86|90.26|91.91|90.31|91.79|90.19|170
1685448000000|2023-05-30 12:00:00|91.87|90.27|91.89|90.29|91.95|90.35|91.82|90.22|124
1685448300000|2023-05-30 12:05:00|91.9|90.3|91.86|90.26|91.96|90.36|91.83|90.23|44
1685448600000|2023-05-30 12:10:00|91.87|90.27|91.97|90.37|91.99|90.39|91.86|90.26|44
1685448900000|2023-05-30 12:15:00|91.96|90.36|91.96|90.36|91.97|90.37|91.94|90.34|65
1685449200000|2023-05-30 12:20:00|91.97|90.37|91.75|90.15|91.97|90.37|91.73|90.13|96
1685449500000|2023-05-30 12:25:00|91.76|90.16|91.69|90.09|91.81|90.21|91.59|89.99|238
1685449800000|2023-05-30 12:30:00|91.7|90.1|91.41|89.81|91.71|90.11|91.4|89.8|184
1685450100000|2023-05-30 12:35:00|91.42|89.82|91.47|89.87|91.52|89.92|91.41|89.81|88
1685450400000|2023-05-30 12:40:00|91.48|89.88|91.42|89.82|91.52|89.92|91.39|89.79|90
1685450700000|2023-05-30 12:45:00|91.41|89.81|91.48|89.88|91.56|89.96|91.41|89.81|104
1685451000000|2023-05-30 12:50:00|91.51|89.91|91.41|89.81|91.54|89.94|91.41|89.81|72
1685451300000|2023-05-30 12:55:00|91.4|89.8|91.43|89.83|91.52|89.92|91.4|89.8|89
1685451600000|2023-05-30 13:00:00|91.48|89.88|91.45|89.85|91.51|89.91|91.35|89.75|75
1685451900000|2023-05-30 13:05:00|91.46|89.86|91.45|89.85|91.51|89.91|91.42|89.82|94
1685452200000|2023-05-30 13:10:00|91.41|89.81|91.4|89.8|91.43|89.83|91.37|89.77|66
1685452500000|2023-05-30 13:15:00|91.42|89.82|91.51|89.91|91.52|89.92|91.41|89.81|100
1685452800000|2023-05-30 13:20:00|91.52|89.92|91.47|89.87|91.52|89.92|91.42|89.82|65
1685453100000|2023-05-30 13:25:00|91.49|89.89|91.47|89.87|91.5|89.9|91.45|89.85|10
1685453400000|2023-05-30 13:30:00|91.45|89.85|91.48|89.88|91.49|89.89|91.3|89.7|67
1685453700000|2023-05-30 13:35:00|91.49|89.89|91.53|89.93|91.53|89.93|91.33|89.73|117
1685454000000|2023-05-30 13:40:00|91.52|89.92|91.41|89.81|91.53|89.93|91.35|89.75|104
1685454300000|2023-05-30 13:45:00|91.4|89.8|91.37|89.77|91.41|89.81|91.29|89.69|101
1685454600000|2023-05-30 13:50:00|91.38|89.78|91.39|89.79|91.39|89.79|91.2|89.6|188
1685454900000|2023-05-30 13:55:00|91.36|89.76|91.23|89.63|91.36|89.76|91.21|89.61|95
1685455200000|2023-05-30 14:00:00|91.22|89.62|91.23|89.63|91.23|89.63|91.01|89.41|139
1685455500000|2023-05-30 14:05:00|91.24|89.64|91.4|89.8|91.44|89.84|91.24|89.64|114
1685455800000|2023-05-30 14:10:00|91.39|89.79|91.27|89.67|91.4|89.8|91.27|89.67|57
1685456100000|2023-05-30 14:15:00|91.28|89.68|91.32|89.72|91.39|89.79|91.27|89.67|74
1685456400000|2023-05-30 14:20:00|91.33|89.73|91.11|89.51|91.4|89.8|91.1|89.5|60
1685456700000|2023-05-30 14:25:00|91.12|89.52|91.12|89.52|91.23|89.63|91.11|89.51|127
1685457000000|2023-05-30 14:30:00|91.11|89.51|90.99|89.39|91.2|89.6|90.99|89.39|146
1685457300000|2023-05-30 14:35:00|90.98|89.38|90.93|89.33|91.01|89.41|90.91|89.31|47
1685457600000|2023-05-30 14:40:00|90.92|89.32|90.77|89.17|90.95|89.35|90.72|89.12|140
1685457900000|2023-05-30 14:45:00|90.76|89.16|90.85|89.25|90.86|89.26|90.69|89.09|104
1685458200000|2023-05-30 14:50:00|90.84|89.24|90.83|89.23|90.92|89.32|90.81|89.21|71
1685458500000|2023-05-30 14:55:00|90.85|89.25|90.58|88.98|90.9|89.3|90.58|88.98|74
1685458800000|2023-05-30 15:00:00|90.59|88.99|90.78|89.18|90.8|89.2|90.54|88.94|103
1685459100000|2023-05-30 15:05:00|90.79|89.19|90.7|89.1|90.8|89.2|90.68|89.08|67
1685459400000|2023-05-30 15:10:00|90.69|89.09|90.76|89.16|90.81|89.21|90.65|89.05|41
1685459700000|2023-05-30 15:15:00|90.75|89.15|90.86|89.26|90.87|89.27|90.62|89.02|63
1685460000000|2023-05-30 15:20:00|90.85|89.25|90.58|88.98|90.85|89.25|90.57|88.97|85
1685460300000|2023-05-30 15:25:00|90.57|88.97|90.75|89.15|90.76|89.16|90.46|88.86|95
1685460600000|2023-05-30 15:30:00|90.78|89.18|90.77|89.17|90.83|89.23|90.63|89.03|72
1685460900000|2023-05-30 15:35:00|90.75|89.15|90.86|89.26|90.86|89.26|90.73|89.13|59
1685461200000|2023-05-30 15:40:00|90.87|89.27|91.46|89.86|91.58|89.98|90.86|89.26|104
1685461500000|2023-05-30 15:45:00|91.47|89.87|92.57|90.97|93.19|91.59|91.43|89.83|451
1685461800000|2023-05-30 15:50:00|92.56|90.96|92.71|91.11|93.27|91.67|92.37|90.77|411
1685462100000|2023-05-30 15:55:00|92.7|91.1|92.26|90.66|92.71|91.11|92.25|90.65|289
1685462400000|2023-05-30 16:00:00|92.27|90.67|92.16|90.56|92.29|90.69|92|90.4|285
1685462700000|2023-05-30 16:05:00|92.12|90.52|92.39|90.79|92.45|90.85|92.05|90.45|207
1685463000000|2023-05-30 16:10:00|92.38|90.78|91.85|90.25|92.45|90.85|91.84|90.24|191
1685463300000|2023-05-30 16:15:00|91.87|90.27|91.89|90.29|91.95|90.35|91.58|89.98|250
1685463600000|2023-05-30 16:20:00|91.88|90.28|92.02|90.42|92.02|90.42|91.87|90.27|149
1685463900000|2023-05-30 16:25:00|92.04|90.44|92.01|90.41|92.05|90.45|91.92|90.32|131
1685464200000|2023-05-30 16:30:00|92|90.4|92.06|90.46|92.08|90.48|91.95|90.35|188
1685464500000|2023-05-30 16:35:00|92.07|90.47|91.94|90.34|92.09|90.49|91.88|90.28|137
1685464800000|2023-05-30 16:40:00|91.95|90.35|91.99|90.39|92.01|90.41|91.93|90.33|83
1685465100000|2023-05-30 16:45:00|91.98|90.38|91.96|90.36|91.98|90.38|91.89|90.29|26
1685465400000|2023-05-30 16:50:00|91.97|90.37|92.05|90.45|92.07|90.47|91.95|90.35|55
1685465700000|2023-05-30 16:55:00|92.04|90.44|92.03|90.43|92.17|90.57|92.03|90.43|89
1685466000000|2023-05-30 17:00:00|91.99|90.39|91.9|90.3|91.99|90.39|91.9|90.3|109
1685466300000|2023-05-30 17:05:00|91.91|90.31|91.9|90.3|91.99|90.39|91.9|90.3|63
1685466600000|2023-05-30 17:10:00|91.91|90.31|91.91|90.31|92.03|90.43|91.9|90.3|92
1685466900000|2023-05-30 17:15:00|91.9|90.3|91.89|90.29|91.91|90.31|91.77|90.17|39
1685467200000|2023-05-30 17:20:00|91.9|90.3|91.94|90.34|91.97|90.37|91.9|90.3|81
1685467500000|2023-05-30 17:25:00|91.93|90.33|91.84|90.24|91.93|90.33|91.79|90.19|81
1685467800000|2023-05-30 17:30:00|91.83|90.23|91.83|90.23|91.85|90.25|91.69|90.09|139
1685468100000|2023-05-30 17:35:00|91.82|90.22|91.87|90.27|91.94|90.34|91.82|90.22|100
1685468400000|2023-05-30 17:40:00|91.88|90.28|91.97|90.37|91.97|90.37|91.86|90.26|104
1685468700000|2023-05-30 17:45:00|91.96|90.36|92.04|90.44|92.05|90.45|91.9|90.3|110
1685469000000|2023-05-30 17:50:00|92.03|90.43|91.86|90.26|92.04|90.44|91.85|90.25|113
1685469300000|2023-05-30 17:55:00|91.87|90.27|91.81|90.21|91.89|90.29|91.79|90.19|42
1685469600000|2023-05-30 18:00:00|91.8|90.2|91.68|90.08|91.87|90.27|91.68|90.08|105
1685469900000|2023-05-30 18:05:00|91.67|90.07|91.74|90.14|91.74|90.14|91.63|90.03|52
1685470200000|2023-05-30 18:10:00|91.75|90.15|91.84|90.24|91.9|90.3|91.74|90.14|72
1685470500000|2023-05-30 18:15:00|91.83|90.23|91.81|90.21|91.89|90.29|91.8|90.2|139
1685470800000|2023-05-30 18:20:00|91.8|90.2|91.79|90.19|91.86|90.26|91.7|90.1|59
1685471100000|2023-05-30 18:25:00|91.78|90.18|91.76|90.16|91.78|90.18|91.69|90.09|45
1685471400000|2023-05-30 18:30:00|91.77|90.17|91.79|90.19|91.88|90.28|91.77|90.17|26
1685471700000|2023-05-30 18:35:00|91.78|90.18|91.82|90.22|91.88|90.28|91.78|90.18|38
1685472000000|2023-05-30 18:40:00|91.83|90.23|91.83|90.23|91.85|90.25|91.8|90.2|154
1685472300000|2023-05-30 18:45:00|91.84|90.24|91.88|90.28|91.91|90.31|91.78|90.18|167
1685472600000|2023-05-30 18:50:00|91.87|90.27|91.88|90.28|91.88|90.28|91.78|90.18|59
1685472900000|2023-05-30 18:55:00|91.89|90.29|91.81|90.21|91.91|90.31|91.79|90.19|53
1685473200000|2023-05-30 19:00:00|91.8|90.2|91.88|90.28|91.89|90.29|91.77|90.17|67
1685473500000|2023-05-30 19:05:00|91.87|90.27|91.95|90.35|91.97|90.37|91.85|90.25|51
1685473800000|2023-05-30 19:10:00|91.94|90.34|91.91|90.31|91.94|90.34|91.9|90.3|78
1685474100000|2023-05-30 19:15:00|91.9|90.3|91.7|90.1|91.9|90.3|91.7|90.1|93
1685474400000|2023-05-30 19:20:00|91.71|90.11|91.7|90.1|91.81|90.21|91.7|90.1|42
1685474700000|2023-05-30 19:25:00|91.71|90.11|91.75|90.15|91.81|90.21|91.71|90.11|77
1685475000000|2023-05-30 19:30:00|91.77|90.17|91.74|90.14|91.85|90.25|91.73|90.13|63
1685475300000|2023-05-30 19:35:00|91.75|90.15|91.71|90.11|91.8|90.2|91.7|90.1|19
1685475600000|2023-05-30 19:40:00|91.7|90.1|91.84|90.24|91.85|90.25|91.67|90.07|35
1685475900000|2023-05-30 19:45:00|91.83|90.23|91.81|90.21|91.84|90.24|91.76|90.16|24
1685476200000|2023-05-30 19:50:00|91.82|90.22|91.81|90.21|91.84|90.24|91.71|90.11|71
1685476500000|2023-05-30 19:55:00|91.8|90.2|91.89|90.29|91.89|90.29|91.8|90.2|42
1685476800000|2023-05-30 20:00:00|91.92|90.32|92.08|90.48|92.08|90.48|91.88|90.28|41
1685477100000|2023-05-30 20:05:00|92.09|90.49|92.02|90.42|92.12|90.52|92.02|90.42|32
1685477400000|2023-05-30 20:10:00|92.01|90.41|92.01|90.41|92.02|90.42|91.91|90.31|43
1685477700000|2023-05-30 20:15:00|92.02|90.42|92.02|90.42|92.03|90.43|91.89|90.29|71
1685478000000|2023-05-30 20:20:00|92.01|90.41|92.07|90.47|92.1|90.5|92.01|90.41|44
1685478300000|2023-05-30 20:25:00|92.06|90.46|92.04|90.44|92.07|90.47|92.04|90.44|10
1685478600000|2023-05-30 20:30:00|91.99|90.39|91.97|90.37|91.99|90.39|91.86|90.26|94
1685478900000|2023-05-30 20:35:00|91.98|90.38|91.97|90.37|91.98|90.38|91.89|90.29|30
1685479200000|2023-05-30 20:40:00|91.98|90.38|92|90.4|92|90.4|91.97|90.37|9
1685479500000|2023-05-30 20:45:00|91.99|90.39|91.99|90.39|92.01|90.41|91.99|90.39|5
1685479800000|2023-05-30 20:50:00|91.98|90.38|91.94|90.34|92|90.4|91.93|90.33|26
1685480100000|2023-05-30 20:55:00|91.93|90.33|91.93|90.33|91.93|90.33|91.81|90.21|55
1685480400000|2023-05-30 21:00:00|91.95|90.35|91.95|90.35|91.96|90.36|91.92|90.32|27
1685480700000|2023-05-30 21:05:00|91.99|90.39|91.98|90.38|92|90.4|91.97|90.37|12
1685481000000|2023-05-30 21:10:00|91.97|90.37|91.98|90.38|91.98|90.38|91.92|90.32|17
1685481300000|2023-05-30 21:15:00|92|90.4|92.04|90.44|92.04|90.44|92|90.4|5
1685481600000|2023-05-30 21:20:00|92.07|90.47|92.11|90.51|92.17|90.57|92.07|90.47|34
1685481900000|2023-05-30 21:25:00|92.1|90.5|92.01|90.41|92.12|90.52|91.92|90.32|46
1685482200000|2023-05-30 21:30:00|92|90.4|91.97|90.37|92|90.4|91.97|90.37|18
1685482500000|2023-05-30 21:35:00|91.98|90.38|91.93|90.33|91.98|90.38|91.92|90.32|22
1685482800000|2023-05-30 21:40:00|91.92|90.32|91.91|90.31|91.97|90.37|91.91|90.31|18
1685483100000|2023-05-30 21:45:00|91.9|90.3|91.7|90.1|91.9|90.3|91.7|90.1|39
1685483400000|2023-05-30 21:50:00|91.69|90.09|91.83|90.23|91.83|90.23|91.59|89.99|43
1685483700000|2023-05-30 21:55:00|91.87|90.27|91.85|90.25|91.96|90.36|91.84|90.24|34
1685484000000|2023-05-30 22:00:00|91.84|90.24|91.82|90.22|91.84|90.24|91.68|90.08|81
1685484300000|2023-05-30 22:05:00|91.8|90.2|91.87|90.27|91.89|90.29|91.78|90.18|24
1685484600000|2023-05-30 22:10:00|91.88|90.28|91.77|90.17|91.88|90.28|91.77|90.17|15
1685484900000|2023-05-30 22:15:00|91.76|90.16|91.75|90.15|91.77|90.17|91.66|90.06|20
1685485200000|2023-05-30 22:20:00|91.74|90.14|91.76|90.16|91.77|90.17|91.73|90.13|33
1685485500000|2023-05-30 22:25:00|91.77|90.17|91.84|90.24|91.86|90.26|91.75|90.15|19
1685485800000|2023-05-30 22:30:00|91.85|90.25|91.81|90.21|91.85|90.25|91.81|90.21|26
1685486100000|2023-05-30 22:35:00|91.8|90.2|91.81|90.21|91.82|90.22|91.79|90.19|10
1685486400000|2023-05-30 22:40:00|91.82|90.22|91.85|90.25|91.86|90.26|91.81|90.21|18
1685486700000|2023-05-30 22:45:00|91.86|90.26|91.94|90.34|91.95|90.35|91.86|90.26|17
1685487000000|2023-05-30 22:50:00|91.93|90.33|91.93|90.33|91.94|90.34|91.93|90.33|9
1685487300000|2023-05-30 22:55:00|91.9|90.3|91.94|90.34|91.94|90.34|91.83|90.23|24
1685487600000|2023-05-30 23:00:00|91.95|90.35|91.92|90.32|91.97|90.37|91.81|90.21|73
1685487900000|2023-05-30 23:05:00|91.93|90.33|91.92|90.32|91.93|90.33|91.91|90.31|49
1685488200000|2023-05-30 23:10:00|91.93|90.33|91.92|90.32|92.01|90.41|91.92|90.32|63
1685488500000|2023-05-30 23:15:00|91.93|90.33|92|90.4|92|90.4|91.91|90.31|54
1685488800000|2023-05-30 23:20:00|91.99|90.39|92|90.4|92.05|90.45|91.99|90.39|24
1685489100000|2023-05-30 23:25:00|92.01|90.41|92.06|90.46|92.06|90.46|92.01|90.41|17
1685489400000|2023-05-30 23:30:00|92.05|90.45|91.95|90.35|92.05|90.45|91.95|90.35|15
1685489700000|2023-05-30 23:35:00|91.94|90.34|92.04|90.44|92.07|90.47|91.94|90.34|38
1685490000000|2023-05-30 23:40:00|92.03|90.43|92.05|90.45|92.06|90.46|91.95|90.35|38
1685490300000|2023-05-30 23:45:00|91.99|90.39|92.06|90.46|92.06|90.46|91.96|90.36|20
1685490600000|2023-05-30 23:50:00|92.07|90.47|92.08|90.48|92.09|90.49|92|90.4|20
1685490900000|2023-05-30 23:55:00|92.09|90.49|92.1|90.5|92.11|90.51|92.08|90.48|22
1685491200000|2023-05-31 00:00:00|92.11|90.51|92.02|90.42|92.11|90.51|92|90.4|60
1685491500000|2023-05-31 00:05:00|92.01|90.41|91.68|90.08|92.03|90.43|91.66|90.06|90
1685491800000|2023-05-31 00:10:00|91.67|90.07|91.78|90.18|91.78|90.18|91.65|90.05|90
1685492100000|2023-05-31 00:15:00|91.77|90.17|91.59|89.99|91.77|90.17|91.58|89.98|80
1685492400000|2023-05-31 00:20:00|91.61|90.01|91.58|89.98|91.61|90.01|91.44|89.84|77
1685492700000|2023-05-31 00:25:00|91.59|89.99|91.61|90.01|91.61|90.01|91.5|89.9|80
1685493000000|2023-05-31 00:30:00|91.6|90|91.64|90.04|91.64|90.04|91.5|89.9|93
1685493300000|2023-05-31 00:35:00|91.65|90.05|91.76|90.16|91.77|90.17|91.65|90.05|54
1685493600000|2023-05-31 00:40:00|91.77|90.17|91.78|90.18|91.79|90.19|91.75|90.15|17
1685493900000|2023-05-31 00:45:00|91.79|90.19|91.74|90.14|91.86|90.26|91.73|90.13|42
1685494200000|2023-05-31 00:50:00|91.77|90.17|91.83|90.23|91.84|90.24|91.76|90.16|33
1685494500000|2023-05-31 00:55:00|91.82|90.22|91.83|90.23|91.86|90.26|91.76|90.16|42
1685494800000|2023-05-31 01:00:00|91.82|90.22|91.82|90.22|91.91|90.31|91.77|90.17|78
1685495100000|2023-05-31 01:05:00|91.81|90.21|91.85|90.25|91.86|90.26|91.77|90.17|34
1685495400000|2023-05-31 01:10:00|91.84|90.24|91.89|90.29|91.94|90.34|91.84|90.24|62
1685495700000|2023-05-31 01:15:00|91.88|90.28|91.97|90.37|91.97|90.37|91.87|90.27|91
1685496000000|2023-05-31 01:20:00|91.98|90.38|91.94|90.34|91.98|90.38|91.89|90.29|31
1685496300000|2023-05-31 01:25:00|91.95|90.35|92.02|90.42|92.04|90.44|91.95|90.35|23
1685496600000|2023-05-31 01:30:00|92.01|90.41|91.99|90.39|92.06|90.46|91.9|90.3|48
1685496900000|2023-05-31 01:35:00|92|90.4|91.99|90.39|92.05|90.45|91.99|90.39|29
1685497200000|2023-05-31 01:40:00|92|90.4|92.07|90.47|92.07|90.47|92|90.4|24
1685497500000|2023-05-31 01:45:00|92.06|90.46|92.02|90.42|92.06|90.46|91.99|90.39|37
1685497800000|2023-05-31 01:50:00|92.01|90.41|92|90.4|92.02|90.42|91.99|90.39|23
1685498100000|2023-05-31 01:55:00|91.99|90.39|91.89|90.29|92.01|90.41|91.8|90.2|75
1685498400000|2023-05-31 02:00:00|91.88|90.28|91.66|90.06|91.89|90.29|91.54|89.94|130
1685498700000|2023-05-31 02:05:00|91.65|90.05|91.3|89.7|91.66|90.06|91.06|89.46|209
1685499000000|2023-05-31 02:10:00|91.31|89.71|91.4|89.8|91.43|89.83|91.25|89.65|160
1685499300000|2023-05-31 02:15:00|91.39|89.79|91.51|89.91|91.51|89.91|91.29|89.69|139
1685499600000|2023-05-31 02:20:00|91.52|89.92|91.51|89.91|91.53|89.93|91.45|89.85|49
1685499900000|2023-05-31 02:25:00|91.52|89.92|91.6|90|91.65|90.05|91.52|89.92|48
1685500200000|2023-05-31 02:30:00|91.61|90.01|91.57|89.97|91.65|90.05|91.48|89.88|49
1685500500000|2023-05-31 02:35:00|91.56|89.96|91.55|89.95|91.56|89.96|91.55|89.95|4
1685500800000|2023-05-31 02:40:00|91.51|89.91|91.56|89.96|91.57|89.97|91.48|89.88|24
1685501100000|2023-05-31 02:45:00|91.51|89.91|91.54|89.94|91.56|89.96|91.42|89.82|54
1685501400000|2023-05-31 02:50:00|91.55|89.95|91.57|89.97|91.57|89.97|91.48|89.88|32
1685501700000|2023-05-31 02:55:00|91.58|89.98|91.6|90|91.65|90.05|91.58|89.98|39
1685502000000|2023-05-31 03:00:00|91.61|90.01|91.5|89.9|91.64|90.04|91.49|89.89|54
1685502300000|2023-05-31 03:05:00|91.49|89.89|91.47|89.87|91.49|89.89|91.44|89.84|26
1685502600000|2023-05-31 03:10:00|91.53|89.93|91.5|89.9|91.56|89.96|91.46|89.86|42
1685502900000|2023-05-31 03:15:00|91.51|89.91|91.47|89.87|91.56|89.96|91.47|89.87|41
1685503200000|2023-05-31 03:20:00|91.46|89.86|91.48|89.88|91.57|89.97|91.46|89.86|48
1685503500000|2023-05-31 03:25:00|91.49|89.89|91.47|89.87|91.5|89.9|91.47|89.87|22
1685503800000|2023-05-31 03:30:00|91.48|89.88|91.46|89.86|91.48|89.88|91.44|89.84|33
1685504100000|2023-05-31 03:35:00|91.45|89.85|91.42|89.82|91.48|89.88|91.42|89.82|85
1685504400000|2023-05-31 03:40:00|91.44|89.84|91.5|89.9|91.52|89.92|91.4|89.8|41
1685504700000|2023-05-31 03:45:00|91.49|89.89|91.46|89.86|91.49|89.89|91.4|89.8|24
1685505000000|2023-05-31 03:50:00|91.45|89.85|91.43|89.83|91.45|89.85|91.38|89.78|8
1685505300000|2023-05-31 03:55:00|91.42|89.82|91.47|89.87|91.48|89.88|91.42|89.82|27
1685505600000|2023-05-31 04:00:00|91.46|89.86|91.24|89.64|91.47|89.87|91.24|89.64|48
1685505900000|2023-05-31 04:05:00|91.25|89.65|91.33|89.73|91.34|89.74|91.23|89.63|26
1685506200000|2023-05-31 04:10:00|91.34|89.74|91.4|89.8|91.4|89.8|91.34|89.74|15
1685506500000|2023-05-31 04:15:00|91.39|89.79|91.42|89.82|91.46|89.86|91.39|89.79|101
1685506800000|2023-05-31 04:20:00|91.41|89.81|91.28|89.68|91.41|89.81|91.25|89.65|60
1685507100000|2023-05-31 04:25:00|91.27|89.67|91.32|89.72|91.32|89.72|91.17|89.57|44
1685507400000|2023-05-31 04:30:00|91.33|89.73|91.16|89.56|91.33|89.73|91.14|89.54|27
1685507700000|2023-05-31 04:35:00|91.17|89.57|91.15|89.55|91.18|89.58|91.06|89.46|78
1685508000000|2023-05-31 04:40:00|91.16|89.56|91.06|89.46|91.16|89.56|90.99|89.39|95
1685508300000|2023-05-31 04:45:00|91.02|89.42|90.1|88.5|91.02|89.42|89.48|87.88|338
1685508600000|2023-05-31 04:50:00|90.09|88.49|90.1|88.5|90.26|88.66|89.97|88.37|213
1685508900000|2023-05-31 04:55:00|90.11|88.51|89.57|87.97|90.18|88.58|89.43|87.83|307
1685509200000|2023-05-31 05:00:00|89.56|87.96|89.47|87.87|89.69|88.09|88.81|87.21|345
1685509500000|2023-05-31 05:05:00|89.48|87.88|89.62|88.02|89.67|88.07|89.33|87.73|270
1685509800000|2023-05-31 05:10:00|89.63|88.03|89.62|88.02|89.67|88.07|89.44|87.84|250
1685510100000|2023-05-31 05:15:00|89.61|88.01|89.76|88.16|89.77|88.17|89.42|87.82|224
1685510400000|2023-05-31 05:20:00|89.75|88.15|89.77|88.17|89.77|88.17|89.6|88|152
1685510700000|2023-05-31 05:25:00|89.76|88.16|89.82|88.22|89.87|88.27|89.6|88|177
1685511000000|2023-05-31 05:30:00|89.83|88.23|89.67|88.07|89.83|88.23|89.59|87.99|188
1685511300000|2023-05-31 05:35:00|89.65|88.05|89.67|88.07|89.69|88.09|89.53|87.93|186
1685511600000|2023-05-31 05:40:00|89.66|88.06|89.66|88.06|89.68|88.08|89.59|87.99|72
1685511900000|2023-05-31 05:45:00|89.63|88.03|89.57|87.97|89.63|88.03|89.48|87.88|99
1685512200000|2023-05-31 05:50:00|89.56|87.96|89.37|87.77|89.57|87.97|89.26|87.66|120
1685512500000|2023-05-31 05:55:00|89.38|87.78|89.28|87.68|89.38|87.78|89.07|87.47|255
1685512800000|2023-05-31 06:00:00|89.3|87.7|89.29|87.69|89.3|87.7|88.88|87.28|289
1685513100000|2023-05-31 06:05:00|89.3|87.7|89.3|87.7|89.35|87.75|89.13|87.53|203
1685513400000|2023-05-31 06:10:00|89.29|87.69|89.15|87.55|89.3|87.7|89.04|87.44|267
1685513700000|2023-05-31 06:15:00|89.14|87.54|89.29|87.69|89.29|87.69|89.04|87.44|207
1685514000000|2023-05-31 06:20:00|89.28|87.68|89.27|87.67|89.29|87.69|89.18|87.58|109
1685514300000|2023-05-31 06:25:00|89.26|87.66|89.41|87.81|89.42|87.82|89.26|87.66|192
1685514600000|2023-05-31 06:30:00|89.4|87.8|89.41|87.81|89.42|87.82|89.3|87.7|194
1685514900000|2023-05-31 06:35:00|89.4|87.8|89.22|87.62|89.42|87.82|89.21|87.61|128
1685515200000|2023-05-31 06:40:00|89.23|87.63|89.27|87.67|89.29|87.69|89.2|87.6|64
1685515500000|2023-05-31 06:45:00|89.28|87.68|89.39|87.79|89.41|87.81|89.2|87.6|124
1685515800000|2023-05-31 06:50:00|89.4|87.8|89.34|87.74|89.4|87.8|89.28|87.68|108
1685516100000|2023-05-31 06:55:00|89.33|87.73|89.29|87.69|89.33|87.73|89.28|87.68|68
1685516400000|2023-05-31 07:00:00|89.28|87.68|89.27|87.67|89.31|87.71|89.25|87.65|99
1685516700000|2023-05-31 07:05:00|89.22|87.62|89.35|87.75|89.35|87.75|89.19|87.59|142
1685517000000|2023-05-31 07:10:00|89.34|87.74|89.34|87.74|89.4|87.8|89.3|87.7|86
1685517300000|2023-05-31 07:15:00|89.33|87.73|89.59|87.99|89.6|88|89.33|87.73|72
1685517600000|2023-05-31 07:20:00|89.6|88|89.67|88.07|89.67|88.07|89.58|87.98|45
1685517900000|2023-05-31 07:25:00|89.68|88.08|89.72|88.12|89.74|88.14|89.68|88.08|71
1685518200000|2023-05-31 07:30:00|89.76|88.16|89.7|88.1|89.76|88.16|89.69|88.09|74
1685518500000|2023-05-31 07:35:00|89.69|88.09|89.56|87.96|89.7|88.1|89.56|87.96|102
1685518800000|2023-05-31 07:40:00|89.58|87.98|89.55|87.95|89.58|87.98|89.46|87.86|68
1685519100000|2023-05-31 07:45:00|89.54|87.94|89.58|87.98|89.61|88.01|89.49|87.89|62
1685519400000|2023-05-31 07:50:00|89.57|87.97|89.5|87.9|89.58|87.98|89.48|87.88|82
1685519700000|2023-05-31 07:55:00|89.49|87.89|89.35|87.75|89.5|87.9|89.35|87.75|89
1685520000000|2023-05-31 08:00:00|89.36|87.76|89.34|87.74|89.4|87.8|89.27|87.67|261
1685520300000|2023-05-31 08:05:00|89.35|87.75|89.5|87.9|89.5|87.9|89.34|87.74|136
1685520600000|2023-05-31 08:10:00|89.49|87.89|89.46|87.86|89.53|87.93|89.43|87.83|70
1685520900000|2023-05-31 08:15:00|89.45|87.85|89.4|87.8|89.51|87.91|89.36|87.76|47
1685521200000|2023-05-31 08:20:00|89.39|87.79|89.47|87.87|89.51|87.91|89.3|87.7|103
1685521500000|2023-05-31 08:25:00|89.49|87.89|89.44|87.84|89.49|87.89|89.4|87.8|83
1685521800000|2023-05-31 08:30:00|89.45|87.85|89.53|87.93|89.53|87.93|89.43|87.83|35
1685522100000|2023-05-31 08:35:00|89.54|87.94|89.38|87.78|89.61|88.01|89.38|87.78|73
1685522400000|2023-05-31 08:40:00|89.39|87.79|89.23|87.63|89.41|87.81|89.2|87.6|137
1685522700000|2023-05-31 08:45:00|89.24|87.64|89.35|87.75|89.47|87.87|89.23|87.63|155
1685523000000|2023-05-31 08:50:00|89.34|87.74|89.19|87.59|89.44|87.84|89.17|87.57|109
1685523300000|2023-05-31 08:55:00|89.2|87.6|89.15|87.55|89.25|87.65|89.13|87.53|114
1685523600000|2023-05-31 09:00:00|89.14|87.54|89.14|87.54|89.15|87.55|89.03|87.43|145
1685523900000|2023-05-31 09:05:00|89.15|87.55|89.23|87.63|89.28|87.68|89.14|87.54|78
1685524200000|2023-05-31 09:10:00|89.22|87.62|89.32|87.72|89.32|87.72|89.18|87.58|87
1685524500000|2023-05-31 09:15:00|89.33|87.73|89.57|87.97|89.63|88.03|89.33|87.73|69
1685524800000|2023-05-31 09:20:00|89.56|87.96|89.59|87.99|89.62|88.02|89.51|87.91|98
1685525100000|2023-05-31 09:25:00|89.61|88.01|89.63|88.03|89.63|88.03|89.51|87.91|105
1685525400000|2023-05-31 09:30:00|89.62|88.02|89.56|87.96|89.63|88.03|89.55|87.95|65
1685525700000|2023-05-31 09:35:00|89.57|87.97|89.67|88.07|89.67|88.07|89.57|87.97|104
1685526000000|2023-05-31 09:40:00|89.68|88.08|89.73|88.13|89.73|88.13|89.57|87.97|60
1685526300000|2023-05-31 09:45:00|89.72|88.12|89.63|88.03|89.72|88.12|89.61|88.01|62
1685526600000|2023-05-31 09:50:00|89.62|88.02|89.74|88.14|89.78|88.18|89.61|88.01|98
1685526900000|2023-05-31 09:55:00|89.73|88.13|89.74|88.14|89.79|88.19|89.73|88.13|87
1685527200000|2023-05-31 10:00:00|89.73|88.13|89.74|88.14|89.75|88.15|89.73|88.13|19
1685527500000|2023-05-31 10:05:00|89.75|88.15|89.75|88.15|89.79|88.19|89.73|88.13|15
1685527800000|2023-05-31 10:10:00|89.74|88.14|89.73|88.13|89.83|88.23|89.73|88.13|45
1685528100000|2023-05-31 10:15:00|89.72|88.12|89.74|88.14|89.83|88.23|89.72|88.12|45
1685528400000|2023-05-31 10:20:00|89.75|88.15|89.74|88.14|89.77|88.17|89.74|88.14|40
1685528700000|2023-05-31 10:25:00|89.75|88.15|89.65|88.05|89.75|88.15|89.57|87.97|95
1685529000000|2023-05-31 10:30:00|89.64|88.04|89.76|88.16|89.76|88.16|89.64|88.04|118
1685529300000|2023-05-31 10:35:00|89.77|88.17|89.74|88.14|89.82|88.22|89.74|88.14|78
1685529600000|2023-05-31 10:40:00|89.75|88.15|89.6|88|89.76|88.16|89.53|87.93|94
1685529900000|2023-05-31 10:45:00|89.61|88.01|89.62|88.02|89.71|88.11|89.6|88|46
1685530200000|2023-05-31 10:50:00|89.63|88.03|89.68|88.08|89.71|88.11|89.62|88.02|117
1685530500000|2023-05-31 10:55:00|89.64|88.04|89.63|88.03|89.67|88.07|89.56|87.96|69
1685530800000|2023-05-31 11:00:00|89.62|88.02|89.6|88|89.69|88.09|89.56|87.96|146
1685531100000|2023-05-31 11:05:00|89.61|88.01|89.44|87.84|89.61|88.01|89.42|87.82|192
1685531400000|2023-05-31 11:10:00|89.45|87.85|89.49|87.89|89.52|87.92|89.43|87.83|139
1685531700000|2023-05-31 11:15:00|89.5|87.9|89.39|87.79|89.51|87.91|89.39|87.79|91
1685532000000|2023-05-31 11:20:00|89.38|87.78|89.33|87.73|89.4|87.8|89.3|87.7|55
1685532300000|2023-05-31 11:25:00|89.34|87.74|89.45|87.85|89.46|87.86|89.32|87.72|87
1685532600000|2023-05-31 11:30:00|89.46|87.86|89.39|87.79|89.46|87.86|89.37|87.77|140
1685532900000|2023-05-31 11:35:00|89.38|87.78|89.45|87.85|89.46|87.86|89.38|87.78|97
1685533200000|2023-05-31 11:40:00|89.44|87.84|89.42|87.82|89.5|87.9|89.4|87.8|70
1685533500000|2023-05-31 11:45:00|89.41|87.81|89.37|87.77|89.44|87.84|89.3|87.7|58
1685533800000|2023-05-31 11:50:00|89.36|87.76|89.34|87.74|89.4|87.8|89.31|87.71|42
1685534100000|2023-05-31 11:55:00|89.35|87.75|89.32|87.72|89.35|87.75|89.32|87.72|24
1685534400000|2023-05-31 12:00:00|89.3|87.7|89.33|87.73|89.41|87.81|89.24|87.64|67
1685534700000|2023-05-31 12:05:00|89.31|87.71|89.16|87.56|89.31|87.71|89.11|87.51|64
1685535000000|2023-05-31 12:10:00|89.17|87.57|89.21|87.61|89.27|87.67|89.15|87.55|50
1685535300000|2023-05-31 12:15:00|89.22|87.62|89.21|87.61|89.32|87.72|89.21|87.61|50
1685535600000|2023-05-31 12:20:00|89.2|87.6|89.19|87.59|89.22|87.62|89.15|87.55|108
1685535900000|2023-05-31 12:25:00|89.2|87.6|89.23|87.63|89.29|87.69|89.16|87.56|96
1685536200000|2023-05-31 12:30:00|89.24|87.64|89.24|87.64|89.3|87.7|89.23|87.63|72
1685536500000|2023-05-31 12:35:00|89.25|87.65|89.24|87.64|89.32|87.72|89.23|87.63|89
1685536800000|2023-05-31 12:40:00|89.23|87.63|89.14|87.54|89.25|87.65|89.14|87.54|72
1685537100000|2023-05-31 12:45:00|89.15|87.55|89.13|87.53|89.15|87.55|89.13|87.53|23
1685537400000|2023-05-31 12:50:00|89.14|87.54|89.1|87.5|89.15|87.55|89.08|87.48|31
1685537700000|2023-05-31 12:55:00|89.11|87.51|89.06|87.46|89.12|87.52|89.05|87.45|30
1685538000000|2023-05-31 13:00:00|89.07|87.47|89.21|87.61|89.21|87.61|89.07|87.47|28
1685538300000|2023-05-31 13:05:00|89.22|87.62|89.34|87.74|89.34|87.74|89.22|87.62|15
1685538600000|2023-05-31 13:10:00|89.33|87.73|89.44|87.84|89.45|87.85|89.3|87.7|44
1685538900000|2023-05-31 13:15:00|89.45|87.85|89.49|87.89|89.53|87.93|89.44|87.84|51
1685539200000|2023-05-31 13:20:00|89.5|87.9|89.52|87.92|89.54|87.94|89.49|87.89|36
1685539500000|2023-05-31 13:25:00|89.53|87.93|89.46|87.86|89.53|87.93|89.36|87.76|94
1685539800000|2023-05-31 13:30:00|89.47|87.87|89.37|87.77|89.48|87.88|89.35|87.75|86
1685540100000|2023-05-31 13:35:00|89.38|87.78|89.43|87.83|89.45|87.85|89.35|87.75|38
1685540400000|2023-05-31 13:40:00|89.44|87.84|89.55|87.95|89.55|87.95|89.43|87.83|37
1685540700000|2023-05-31 13:45:00|89.56|87.96|89.49|87.89|89.57|87.97|89.43|87.83|127
1685541000000|2023-05-31 13:50:00|89.48|87.88|89.46|87.86|89.5|87.9|89.35|87.75|98
1685541300000|2023-05-31 13:55:00|89.45|87.85|89.34|87.74|89.45|87.85|89.32|87.72|116
1685541600000|2023-05-31 14:00:00|89.31|87.71|89.2|87.6|89.31|87.71|89.13|87.53|155
1685541900000|2023-05-31 14:05:00|89.19|87.59|89.1|87.5|89.21|87.61|89.06|87.46|136
1685542200000|2023-05-31 14:10:00|89.09|87.49|89.06|87.46|89.09|87.49|88.95|87.35|94
1685542500000|2023-05-31 14:15:00|89.07|87.47|88.76|87.16|89.14|87.54|88.47|86.87|183
1685542800000|2023-05-31 14:20:00|88.71|87.11|88.89|87.29|88.99|87.39|88.62|87.02|205
1685543100000|2023-05-31 14:25:00|88.9|87.3|88.62|87.02|88.93|87.33|88.54|86.94|248
1685543400000|2023-05-31 14:30:00|88.61|87.01|88.7|87.1|88.72|87.12|88.48|86.88|333
1685543700000|2023-05-31 14:35:00|88.71|87.11|88.81|87.21|88.81|87.21|88.63|87.03|166
1685544000000|2023-05-31 14:40:00|88.8|87.2|88.77|87.17|88.81|87.21|88.66|87.06|110
1685544300000|2023-05-31 14:45:00|88.78|87.18|88.85|87.25|88.88|87.28|88.69|87.09|169
1685544600000|2023-05-31 14:50:00|88.84|87.24|88.91|87.31|88.91|87.31|88.84|87.24|66
1685544900000|2023-05-31 14:55:00|88.9|87.3|88.88|87.28|88.93|87.33|88.85|87.25|57
1685545200000|2023-05-31 15:00:00|88.89|87.29|88.87|87.27|88.92|87.32|88.82|87.22|100
1685545500000|2023-05-31 15:05:00|88.88|87.28|88.79|87.19|88.89|87.29|88.79|87.19|71
1685545800000|2023-05-31 15:10:00|88.8|87.2|88.69|87.09|88.8|87.2|88.68|87.08|41
1685546100000|2023-05-31 15:15:00|88.7|87.1|88.71|87.11|88.77|87.17|88.7|87.1|13
1685546400000|2023-05-31 15:20:00|88.72|87.12|88.78|87.18|88.81|87.21|88.71|87.11|31
1685546700000|2023-05-31 15:25:00|88.79|87.19|88.68|87.08|88.79|87.19|88.64|87.04|67
1685547000000|2023-05-31 15:30:00|88.67|87.07|88.72|87.12|88.77|87.17|88.67|87.07|58
1685547300000|2023-05-31 15:35:00|88.73|87.13|88.58|86.98|88.8|87.2|88.56|86.96|103
1685547600000|2023-05-31 15:40:00|88.57|86.97|88.53|86.93|88.57|86.97|88.44|86.84|92
1685547900000|2023-05-31 15:45:00|88.54|86.94|88.46|86.86|88.62|87.02|88.46|86.86|105
1685548200000|2023-05-31 15:50:00|88.47|86.87|88.75|87.15|88.77|87.17|88.44|86.84|127
1685548500000|2023-05-31 15:55:00|88.76|87.16|88.58|86.98|88.76|87.16|88.52|86.92|72
1685548800000|2023-05-31 16:00:00|88.6|87|88.49|86.89|88.61|87.01|88.49|86.89|73
1685549100000|2023-05-31 16:05:00|88.48|86.88|88.53|86.93|88.54|86.94|88.33|86.73|94
1685549400000|2023-05-31 16:10:00|88.54|86.94|88.65|87.05|88.65|87.05|88.53|86.93|56
1685549700000|2023-05-31 16:15:00|88.68|87.08|88.66|87.06|88.73|87.13|88.58|86.98|116
1685550000000|2023-05-31 16:20:00|88.65|87.05|88.72|87.12|88.72|87.12|88.55|86.95|64
1685550300000|2023-05-31 16:25:00|88.71|87.11|88.72|87.12|88.76|87.16|88.69|87.09|98
1685550600000|2023-05-31 16:30:00|88.71|87.11|88.72|87.12|88.73|87.13|88.67|87.07|80
1685550900000|2023-05-31 16:35:00|88.73|87.13|88.69|87.09|88.78|87.18|88.67|87.07|40
1685551200000|2023-05-31 16:40:00|88.68|87.08|88.76|87.16|88.79|87.19|88.68|87.08|56
1685551500000|2023-05-31 16:45:00|88.77|87.17|88.74|87.14|88.85|87.25|88.74|87.14|42
1685551800000|2023-05-31 16:50:00|88.73|87.13|88.76|87.16|88.78|87.18|88.47|86.87|93
1685552100000|2023-05-31 16:55:00|88.75|87.15|88.86|87.26|88.86|87.26|88.75|87.15|16
1685552400000|2023-05-31 17:00:00|88.87|87.27|88.9|87.3|88.9|87.3|88.86|87.26|36
1685552700000|2023-05-31 17:05:00|88.89|87.29|88.84|87.24|88.9|87.3|88.84|87.24|49
1685553000000|2023-05-31 17:10:00|88.85|87.25|88.92|87.32|88.92|87.32|88.84|87.24|15
1685553300000|2023-05-31 17:15:00|88.87|87.27|88.91|87.31|88.93|87.33|88.84|87.24|34
1685553600000|2023-05-31 17:20:00|88.92|87.32|88.96|87.36|89.04|87.44|88.91|87.31|106
1685553900000|2023-05-31 17:25:00|88.95|87.35|89.03|87.43|89.03|87.43|88.94|87.34|72
1685554200000|2023-05-31 17:30:00|89.04|87.44|89.16|87.56|89.17|87.57|89.03|87.43|74
1685554500000|2023-05-31 17:35:00|89.17|87.57|89.21|87.61|89.22|87.62|89.06|87.46|94
1685554800000|2023-05-31 17:40:00|89.22|87.62|89.23|87.63|89.26|87.66|89.19|87.59|151
1685555100000|2023-05-31 17:45:00|89.24|87.64|89.25|87.65|89.29|87.69|89.17|87.57|103
1685555400000|2023-05-31 17:50:00|89.26|87.66|89.28|87.68|89.31|87.71|89.25|87.65|28
1685555700000|2023-05-31 17:55:00|89.29|87.69|89.24|87.64|89.29|87.69|89.16|87.56|36
1685556000000|2023-05-31 18:00:00|89.25|87.65|89.26|87.66|89.31|87.71|89.18|87.58|71
1685556300000|2023-05-31 18:05:00|89.27|87.67|89.32|87.72|89.32|87.72|89.22|87.62|26
1685556600000|2023-05-31 18:10:00|89.33|87.73|89.36|87.76|89.36|87.76|89.3|87.7|24
1685556900000|2023-05-31 18:15:00|89.35|87.75|89.35|87.75|89.36|87.76|89.21|87.61|75
1685557200000|2023-05-31 18:20:00|89.34|87.74|89.36|87.76|89.36|87.76|89.33|87.73|3
1685557500000|2023-05-31 18:25:00|89.37|87.77|89.81|88.21|89.92|88.32|89.35|87.75|118
1685557800000|2023-05-31 18:30:00|89.8|88.2|89.68|88.08|89.8|88.2|89.67|88.07|94
1685558100000|2023-05-31 18:35:00|89.69|88.09|89.84|88.24|89.84|88.24|89.69|88.09|28
1685558400000|2023-05-31 18:40:00|89.83|88.23|89.84|88.24|89.84|88.24|89.78|88.18|88
1685558700000|2023-05-31 18:45:00|89.85|88.25|89.8|88.2|89.85|88.25|89.7|88.1|61
1685559000000|2023-05-31 18:50:00|89.81|88.21|89.83|88.23|89.83|88.23|89.67|88.07|61
1685559300000|2023-05-31 18:55:00|89.82|88.22|89.73|88.13|89.83|88.23|89.73|88.13|20
1685559600000|2023-05-31 19:00:00|89.75|88.15|89.68|88.08|89.81|88.21|89.68|88.08|77
1685559900000|2023-05-31 19:05:00|89.69|88.09|89.75|88.15|89.75|88.15|89.67|88.07|43
1685560200000|2023-05-31 19:10:00|89.77|88.17|89.67|88.07|89.81|88.21|89.66|88.06|66
1685560500000|2023-05-31 19:15:00|89.66|88.06|89.75|88.15|89.77|88.17|89.66|88.06|82
1685560800000|2023-05-31 19:20:00|89.74|88.14|89.76|88.16|89.79|88.19|89.7|88.1|79
1685561100000|2023-05-31 19:25:00|89.77|88.17|89.75|88.15|89.77|88.17|89.75|88.15|56
1685561400000|2023-05-31 19:30:00|89.76|88.16|89.83|88.23|89.83|88.23|89.67|88.07|27
1685561700000|2023-05-31 19:35:00|89.82|88.22|89.84|88.24|89.84|88.24|89.82|88.22|47
1685562000000|2023-05-31 19:40:00|89.83|88.23|89.9|88.3|89.94|88.34|89.79|88.19|68
1685562300000|2023-05-31 19:45:00|89.91|88.31|89.84|88.24|89.91|88.31|89.84|88.24|44
1685562600000|2023-05-31 19:50:00|89.85|88.25|89.95|88.35|89.96|88.36|89.84|88.24|78
1685562900000|2023-05-31 19:55:00|89.94|88.34|89.77|88.17|89.95|88.35|89.77|88.17|68
1685563200000|2023-05-31 20:00:00|89.78|88.18|89.89|88.29|89.89|88.29|89.75|88.15|104
1685563500000|2023-05-31 20:05:00|89.88|88.28|89.88|88.28|89.9|88.3|89.88|88.28|12
1685563800000|2023-05-31 20:10:00|89.87|88.27|89.87|88.27|89.88|88.28|89.78|88.18|36
1685564100000|2023-05-31 20:15:00|89.86|88.26|89.88|88.28|89.89|88.29|89.86|88.26|7
1685564400000|2023-05-31 20:20:00|89.87|88.27|89.91|88.31|89.94|88.34|89.87|88.27|16
1685564700000|2023-05-31 20:25:00|89.92|88.32|89.89|88.29|89.94|88.34|89.89|88.29|21
1685565000000|2023-05-31 20:30:00|89.9|88.3|89.82|88.22|89.9|88.3|89.82|88.22|57
1685565300000|2023-05-31 20:35:00|89.81|88.21|89.85|88.25|89.88|88.28|89.8|88.2|55
1685565600000|2023-05-31 20:40:00|89.86|88.26|89.8|88.2|89.86|88.26|89.79|88.19|38
1685565900000|2023-05-31 20:45:00|89.79|88.19|89.68|88.08|89.8|88.2|89.64|88.04|59
1685566200000|2023-05-31 20:50:00|89.69|88.09|89.67|88.07|89.72|88.12|89.64|88.04|52
1685566500000|2023-05-31 20:55:00|89.66|88.06|89.7|88.1|89.72|88.12|89.64|88.04|33
1685566800000|2023-05-31 21:00:00|89.67|88.07|89.66|88.06|89.71|88.11|89.64|88.04|14
1685567100000|2023-05-31 21:05:00|89.67|88.07|89.62|88.02|89.67|88.07|89.61|88.01|18
1685567400000|2023-05-31 21:10:00|89.63|88.03|89.7|88.1|89.71|88.11|89.63|88.03|7
1685567700000|2023-05-31 21:15:00|89.66|88.06|89.64|88.04|89.66|88.06|89.63|88.03|7
1685568000000|2023-05-31 21:20:00|89.63|88.03|89.64|88.04|89.64|88.04|89.63|88.03|4
1685568300000|2023-05-31 21:25:00|89.65|88.05|89.63|88.03|89.65|88.05|89.62|88.02|9
1685568900000|2023-05-31 21:35:00|89.62|88.02|89.66|88.06|89.66|88.06|89.62|88.02|11
1685569200000|2023-05-31 21:40:00|89.65|88.05|89.65|88.05|89.66|88.06|89.65|88.05|5
1685569500000|2023-05-31 21:45:00|89.64|88.04|89.64|88.04|89.64|88.04|89.64|88.04|1
1685569800000|2023-05-31 21:50:00|89.63|88.03|89.62|88.02|89.64|88.04|89.62|88.02|24
1685570100000|2023-05-31 21:55:00|89.63|88.03|89.61|88.01|89.64|88.04|89.61|88.01|12
1685570400000|2023-05-31 22:00:00|89.63|88.03|89.65|88.05|89.65|88.05|89.63|88.03|11
1685570700000|2023-05-31 22:05:00|89.66|88.06|89.67|88.07|89.68|88.08|89.66|88.06|6
1685571000000|2023-05-31 22:10:00|89.66|88.06|89.68|88.08|89.69|88.09|89.66|88.06|11
1685571300000|2023-05-31 22:15:00|89.66|88.06|89.73|88.13|89.74|88.14|89.61|88.01|43
1685571600000|2023-05-31 22:20:00|89.72|88.12|89.66|88.06|89.72|88.12|89.63|88.03|66
1685571900000|2023-05-31 22:25:00|89.67|88.07|89.68|88.08|89.69|88.09|89.66|88.06|14
1685572200000|2023-05-31 22:30:00|89.62|88.02|89.67|88.07|89.69|88.09|89.62|88.02|48
1685572500000|2023-05-31 22:35:00|89.7|88.1|89.73|88.13|89.78|88.18|89.69|88.09|67
1685572800000|2023-05-31 22:40:00|89.74|88.14|89.67|88.07|89.74|88.14|89.67|88.07|9
1685573100000|2023-05-31 22:45:00|89.66|88.06|89.69|88.09|89.71|88.11|89.65|88.05|55
1685573400000|2023-05-31 22:50:00|89.7|88.1|89.76|88.16|89.78|88.18|89.69|88.09|24
1685573700000|2023-05-31 22:55:00|89.77|88.17|89.84|88.24|89.85|88.25|89.75|88.15|70
1685574000000|2023-05-31 23:00:00|89.83|88.23|89.85|88.25|89.87|88.27|89.76|88.16|61
1685574300000|2023-05-31 23:05:00|89.86|88.26|89.86|88.26|89.87|88.27|89.85|88.25|56
1685574600000|2023-05-31 23:10:00|89.85|88.25|89.85|88.25|89.86|88.26|89.84|88.24|9
1685574900000|2023-05-31 23:15:00|89.86|88.26|89.83|88.23|89.86|88.26|89.82|88.22|4
1685575200000|2023-05-31 23:20:00|89.84|88.24|89.75|88.15|89.89|88.29|89.75|88.15|30
1685575500000|2023-05-31 23:25:00|89.76|88.16|89.91|88.31|89.92|88.32|89.75|88.15|69
1685575800000|2023-05-31 23:30:00|89.9|88.3|89.76|88.16|89.91|88.31|89.76|88.16|36
1685576100000|2023-05-31 23:35:00|89.77|88.17|89.8|88.2|89.8|88.2|89.77|88.17|59
1685576400000|2023-05-31 23:40:00|89.82|88.22|89.93|88.33|89.95|88.35|89.82|88.22|75
1685576700000|2023-05-31 23:45:00|89.94|88.34|90.05|88.45|90.06|88.46|89.94|88.34|49
1685577000000|2023-05-31 23:50:00|90.04|88.44|89.94|88.34|90.05|88.45|89.94|88.34|24
1685577300000|2023-05-31 23:55:00|89.95|88.35|89.93|88.33|89.96|88.36|89.92|88.32|33
1685577600000|2023-06-01 00:00:00|89.94|88.34|89.93|88.33|89.98|88.38|89.85|88.25|57
1685577900000|2023-06-01 00:05:00|89.92|88.32|89.91|88.31|89.92|88.32|89.77|88.17|53
1685578200000|2023-06-01 00:10:00|89.93|88.33|90.12|88.52|90.19|88.59|89.93|88.33|135
1685578500000|2023-06-01 00:15:00|90.13|88.53|90.15|88.55|90.23|88.63|90.09|88.49|70
1685578800000|2023-06-01 00:20:00|90.16|88.56|90.14|88.54|90.25|88.65|90.13|88.53|91
1685579100000|2023-06-01 00:25:00|90.15|88.55|90.33|88.73|90.38|88.78|90.14|88.54|90
1685579400000|2023-06-01 00:30:00|90.31|88.71|90.57|88.97|90.59|88.99|90.25|88.65|151
1685579700000|2023-06-01 00:35:00|90.56|88.96|90.26|88.66|90.62|89.02|90.16|88.56|226
1685580000000|2023-06-01 00:40:00|90.27|88.67|90.7|89.1|90.71|89.11|90.27|88.67|136
1685580300000|2023-06-01 00:45:00|90.71|89.11|90.63|89.03|90.71|89.11|90.5|88.9|82
1685580600000|2023-06-01 00:50:00|90.64|89.04|90.48|88.88|90.98|89.38|90.45|88.85|175
1685580900000|2023-06-01 00:55:00|90.49|88.89|90.72|89.12|90.77|89.17|90.48|88.88|99
1685581200000|2023-06-01 01:00:00|90.73|89.13|90.79|89.19|90.81|89.21|90.71|89.11|89
1685581500000|2023-06-01 01:05:00|90.8|89.2|90.66|89.06|90.8|89.2|90.64|89.04|94
1685581800000|2023-06-01 01:10:00|90.67|89.07|90.46|88.86|90.77|89.17|90.44|88.84|46
1685582100000|2023-06-01 01:15:00|90.47|88.87|90.37|88.77|90.47|88.87|90.25|88.65|108
1685582400000|2023-06-01 01:20:00|90.36|88.76|90.32|88.72|90.37|88.77|90.31|88.71|52
1685582700000|2023-06-01 01:25:00|90.37|88.77|90.37|88.77|90.39|88.79|90.27|88.67|71
1685583000000|2023-06-01 01:30:00|90.36|88.76|90.27|88.67|90.37|88.77|90.24|88.64|51
1685583300000|2023-06-01 01:35:00|90.26|88.66|90.25|88.65|90.28|88.68|90.24|88.64|39
1685583600000|2023-06-01 01:40:00|90.26|88.66|90.2|88.6|90.35|88.75|90.19|88.59|32
1685583900000|2023-06-01 01:45:00|90.19|88.59|90.2|88.6|90.35|88.75|90.17|88.57|75
1685584200000|2023-06-01 01:50:00|90.19|88.59|90.1|88.5|90.19|88.59|90.09|88.49|49
1685584500000|2023-06-01 01:55:00|90.09|88.49|90.1|88.5|90.11|88.51|90.09|88.49|32
1685584800000|2023-06-01 02:00:00|90.09|88.49|90.1|88.5|90.18|88.58|90.09|88.49|41
1685585100000|2023-06-01 02:05:00|90.11|88.51|90.09|88.49|90.11|88.51|90.03|88.43|42
1685585400000|2023-06-01 02:10:00|90.08|88.48|90|88.4|90.09|88.49|89.95|88.35|21
1685585700000|2023-06-01 02:15:00|90.01|88.41|89.96|88.36|90.05|88.45|89.95|88.35|53
1685586000000|2023-06-01 02:20:00|89.95|88.35|90|88.4|90.01|88.41|89.91|88.31|77
1685586300000|2023-06-01 02:25:00|90.01|88.41|89.98|88.38|90.02|88.42|89.98|88.38|47
1685586600000|2023-06-01 02:30:00|89.99|88.39|89.99|88.39|90.06|88.46|89.9|88.3|85
1685586900000|2023-06-01 02:35:00|90|88.4|89.92|88.32|90|88.4|89.91|88.31|58
1685587200000|2023-06-01 02:40:00|89.91|88.31|89.78|88.18|89.92|88.32|89.76|88.16|57
1685587500000|2023-06-01 02:45:00|89.77|88.17|89.42|87.82|89.9|88.3|89.35|87.75|150
1685587800000|2023-06-01 02:50:00|89.41|87.81|89.04|87.44|89.41|87.81|88.94|87.34|329
1685588100000|2023-06-01 02:55:00|89.03|87.43|88.87|87.27|89.07|87.47|88.72|87.12|269
1685588400000|2023-06-01 03:00:00|88.88|87.28|88.54|86.94|88.96|87.36|88.31|86.71|183
1685588700000|2023-06-01 03:05:00|88.55|86.95|88.83|87.23|88.86|87.26|88.42|86.82|264
1685589000000|2023-06-01 03:10:00|88.82|87.22|88.74|87.14|88.86|87.26|88.64|87.04|174
1685589300000|2023-06-01 03:15:00|88.73|87.13|88.7|87.1|88.77|87.17|88.5|86.9|170
1685589600000|2023-06-01 03:20:00|88.69|87.09|88.8|87.2|88.81|87.21|88.64|87.04|160
1685589900000|2023-06-01 03:25:00|88.81|87.21|88.77|87.17|88.85|87.25|88.74|87.14|115
1685590200000|2023-06-01 03:30:00|88.78|87.18|88.91|87.31|88.91|87.31|88.7|87.1|247
1685590500000|2023-06-01 03:35:00|88.9|87.3|88.89|87.29|88.91|87.31|88.83|87.23|102
1685590800000|2023-06-01 03:40:00|88.88|87.28|88.8|87.2|88.9|87.3|88.73|87.13|170
1685591100000|2023-06-01 03:45:00|88.79|87.19|88.84|87.24|88.87|87.27|88.75|87.15|85
1685591400000|2023-06-01 03:50:00|88.85|87.25|89.01|87.41|89.02|87.42|88.84|87.24|104
1685591700000|2023-06-01 03:55:00|89.02|87.42|89.03|87.43|89.05|87.45|88.98|87.38|119
1685592000000|2023-06-01 04:00:00|89.02|87.42|89.15|87.55|89.15|87.55|88.98|87.38|123
1685592300000|2023-06-01 04:05:00|89.14|87.54|89.17|87.57|89.17|87.57|89.08|87.48|94
1685592600000|2023-06-01 04:10:00|89.16|87.56|89.21|87.61|89.25|87.65|89.12|87.52|114
1685592900000|2023-06-01 04:15:00|89.2|87.6|89.16|87.56|89.22|87.62|89.11|87.51|78
1685593200000|2023-06-01 04:20:00|89.17|87.57|89.07|87.47|89.18|87.58|89.07|87.47|75
1685593500000|2023-06-01 04:25:00|89.08|87.48|89.08|87.48|89.09|87.49|89.07|87.47|25
1685593800000|2023-06-01 04:30:00|89.11|87.51|89.23|87.63|89.27|87.67|89.11|87.51|113
1685594100000|2023-06-01 04:35:00|89.19|87.59|89.07|87.47|89.21|87.61|89.05|87.45|122
1685594400000|2023-06-01 04:40:00|89.08|87.48|89.2|87.6|89.2|87.6|89.06|87.46|134
1685594700000|2023-06-01 04:45:00|89.18|87.58|89.21|87.61|89.21|87.61|89.16|87.56|65
1685595000000|2023-06-01 04:50:00|89.2|87.6|89.14|87.54|89.2|87.6|89.13|87.53|37
1685595300000|2023-06-01 04:55:00|89.15|87.55|89.15|87.55|89.18|87.58|89.13|87.53|47
1685595600000|2023-06-01 05:00:00|89.16|87.56|89.07|87.47|89.16|87.56|89.07|87.47|127
1685595900000|2023-06-01 05:05:00|89.08|87.48|89.19|87.59|89.2|87.6|89.07|87.47|61
1685596200000|2023-06-01 05:10:00|89.18|87.58|89.18|87.58|89.19|87.59|89.09|87.49|86
1685596500000|2023-06-01 05:15:00|89.17|87.57|89.24|87.64|89.27|87.67|89.17|87.57|106
1685596800000|2023-06-01 05:20:00|89.26|87.66|89.27|87.67|89.31|87.71|89.24|87.64|104
1685597100000|2023-06-01 05:25:00|89.26|87.66|89.27|87.67|89.28|87.68|89.23|87.63|35
1685597400000|2023-06-01 05:30:00|89.28|87.68|89.26|87.66|89.29|87.69|89.22|87.62|23
1685597700000|2023-06-01 05:35:00|89.27|87.67|89.27|87.67|89.27|87.67|89.25|87.65|9
1685598000000|2023-06-01 05:40:00|89.26|87.66|89.25|87.65|89.27|87.67|89.25|87.65|80
1685598300000|2023-06-01 05:45:00|89.26|87.66|89.26|87.66|89.26|87.66|89.25|87.65|65
1685598600000|2023-06-01 05:50:00|89.25|87.65|89.26|87.66|89.26|87.66|89.24|87.64|22
1685598900000|2023-06-01 05:55:00|89.25|87.65|89.24|87.64|89.26|87.66|89.21|87.61|36
1685599200000|2023-06-01 06:00:00|89.25|87.65|89.26|87.66|89.28|87.68|89.24|87.64|65
1685599500000|2023-06-01 06:05:00|89.28|87.68|89.26|87.66|89.28|87.68|89.26|87.66|2
1685599800000|2023-06-01 06:10:00|89.27|87.67|89.21|87.61|89.28|87.68|89.19|87.59|60
1685600100000|2023-06-01 06:15:00|89.22|87.62|89.26|87.66|89.35|87.75|89.18|87.58|80
1685600400000|2023-06-01 06:20:00|89.27|87.67|89.24|87.64|89.27|87.67|89.18|87.58|78
1685600700000|2023-06-01 06:25:00|89.26|87.66|89.18|87.58|89.3|87.7|89.18|87.58|99
1685601000000|2023-06-01 06:30:00|89.19|87.59|89.24|87.64|89.26|87.66|89.18|87.58|86
1685601300000|2023-06-01 06:35:00|89.25|87.65|89.27|87.67|89.29|87.69|89.24|87.64|29
1685601600000|2023-06-01 06:40:00|89.26|87.66|89.24|87.64|89.26|87.66|89.18|87.58|10
1685601900000|2023-06-01 06:45:00|89.25|87.65|89.27|87.67|89.29|87.69|89.24|87.64|75
1685602200000|2023-06-01 06:50:00|89.29|87.69|89.28|87.68|89.29|87.69|89.27|87.67|77
1685602500000|2023-06-01 06:55:00|89.27|87.67|89.18|87.58|89.28|87.68|89.18|87.58|102
1685602800000|2023-06-01 07:00:00|89.19|87.59|89.06|87.46|89.2|87.6|89|87.4|133
1685603100000|2023-06-01 07:05:00|89.07|87.47|88.92|87.32|89.08|87.48|88.92|87.32|105
1685603400000|2023-06-01 07:10:00|88.93|87.33|88.99|87.39|88.99|87.39|88.92|87.32|84
1685603700000|2023-06-01 07:15:00|88.98|87.38|89.08|87.48|89.12|87.52|88.97|87.37|90
1685604000000|2023-06-01 07:20:00|89.09|87.49|89.13|87.53|89.13|87.53|89.07|87.47|40
1685604300000|2023-06-01 07:25:00|89.14|87.54|89.17|87.57|89.22|87.62|89.14|87.54|80
1685604600000|2023-06-01 07:30:00|89.18|87.58|89.15|87.55|89.18|87.58|89.15|87.55|34
1685604900000|2023-06-01 07:35:00|89.16|87.56|89.21|87.61|89.23|87.63|89.08|87.48|49
1685605200000|2023-06-01 07:40:00|89.2|87.6|89.09|87.49|89.23|87.63|89.09|87.49|82
1685605500000|2023-06-01 07:45:00|89.1|87.5|89.08|87.48|89.21|87.61|89.08|87.48|84
1685605800000|2023-06-01 07:50:00|89.09|87.49|88.98|87.38|89.11|87.51|88.98|87.38|106
1685606100000|2023-06-01 07:55:00|88.99|87.39|89.11|87.51|89.13|87.53|88.98|87.38|33
1685606400000|2023-06-01 08:00:00|89.1|87.5|89.01|87.41|89.13|87.53|89|87.4|40
1685606700000|2023-06-01 08:05:00|89|87.4|89.13|87.53|89.14|87.54|89|87.4|40
1685607000000|2023-06-01 08:10:00|89.15|87.55|89.14|87.54|89.17|87.57|89.12|87.52|64
1685607300000|2023-06-01 08:15:00|89.15|87.55|89.17|87.57|89.19|87.59|89.13|87.53|26
1685607600000|2023-06-01 08:20:00|89.18|87.58|89.15|87.55|89.18|87.58|89.12|87.52|21
1685607900000|2023-06-01 08:25:00|89.16|87.56|89.19|87.59|89.2|87.6|89.08|87.48|59
1685608200000|2023-06-01 08:30:00|89.2|87.6|89.19|87.59|89.21|87.61|89.17|87.57|74
1685608500000|2023-06-01 08:35:00|89.17|87.57|89.19|87.59|89.21|87.61|89.17|87.57|82
1685608800000|2023-06-01 08:40:00|89.21|87.61|89.24|87.64|89.3|87.7|89.19|87.59|45
1685609100000|2023-06-01 08:45:00|89.25|87.65|89.18|87.58|89.26|87.66|89.15|87.55|56
1685609400000|2023-06-01 08:50:00|89.17|87.57|89.22|87.62|89.22|87.62|89.17|87.57|83
1685609700000|2023-06-01 08:55:00|89.2|87.6|89.2|87.6|89.28|87.68|89.19|87.59|91
1685610000000|2023-06-01 09:00:00|89.21|87.61|89.24|87.64|89.27|87.67|89.18|87.58|25
1685610300000|2023-06-01 09:05:00|89.23|87.63|89.19|87.59|89.23|87.63|89.17|87.57|43
1685610600000|2023-06-01 09:10:00|89.2|87.6|89.29|87.69|89.29|87.69|89.19|87.59|83
1685610900000|2023-06-01 09:15:00|89.28|87.68|89.3|87.7|89.3|87.7|89.26|87.66|25
1685611200000|2023-06-01 09:20:00|89.24|87.64|89.15|87.55|89.24|87.64|89.15|87.55|75
1685611500000|2023-06-01 09:25:00|89.16|87.56|89.15|87.55|89.18|87.58|89.13|87.53|108
1685611800000|2023-06-01 09:30:00|89.16|87.56|89.15|87.55|89.16|87.56|89.14|87.54|96
1685612100000|2023-06-01 09:35:00|89.1|87.5|89.12|87.52|89.14|87.54|89.07|87.47|23
1685612400000|2023-06-01 09:40:00|89.11|87.51|89.1|87.5|89.11|87.51|89.06|87.46|91
1685612700000|2023-06-01 09:45:00|89.09|87.49|89.09|87.49|89.11|87.51|89.03|87.43|34
1685613000000|2023-06-01 09:50:00|89.1|87.5|89.09|87.49|89.1|87.5|89.08|87.48|22
1685613300000|2023-06-01 09:55:00|89.08|87.48|89.09|87.49|89.13|87.53|89.07|87.47|28
1685613600000|2023-06-01 10:00:00|89.1|87.5|89.09|87.49|89.11|87.51|89|87.4|51
1685613900000|2023-06-01 10:05:00|89.05|87.45|88.92|87.32|89.05|87.45|88.92|87.32|43
1685614200000|2023-06-01 10:10:00|88.94|87.34|88.99|87.39|88.99|87.39|88.92|87.32|60
1685614500000|2023-06-01 10:15:00|88.98|87.38|88.92|87.32|88.99|87.39|88.89|87.29|46
1685614800000|2023-06-01 10:20:00|88.94|87.34|89.01|87.41|89.03|87.43|88.93|87.33|44
1685615100000|2023-06-01 10:25:00|89.02|87.42|89.04|87.44|89.14|87.54|89.02|87.42|52
1685615400000|2023-06-01 10:30:00|89.03|87.43|89.04|87.44|89.04|87.44|89.03|87.43|4
1685615700000|2023-06-01 10:35:00|89|87.4|89|87.4|89.06|87.46|88.95|87.35|102
1685616000000|2023-06-01 10:40:00|89.01|87.41|89.08|87.48|89.08|87.48|89.01|87.41|39
1685616300000|2023-06-01 10:45:00|89.09|87.49|89.06|87.46|89.1|87.5|89.04|87.44|52
1685616600000|2023-06-01 10:50:00|89.07|87.47|89.08|87.48|89.14|87.54|89.03|87.43|50
1685616900000|2023-06-01 10:55:00|89.07|87.47|89.05|87.45|89.08|87.48|88.97|87.37|102
1685617200000|2023-06-01 11:00:00|89.06|87.46|89.09|87.49|89.11|87.51|89.04|87.44|52
1685617500000|2023-06-01 11:05:00|89.1|87.5|89.11|87.51|89.11|87.51|89.08|87.48|53
1685617800000|2023-06-01 11:10:00|89.12|87.52|89.18|87.58|89.19|87.59|89.08|87.48|64
1685618100000|2023-06-01 11:15:00|89.19|87.59|89.28|87.68|89.3|87.7|89.18|87.58|55
1685618400000|2023-06-01 11:20:00|89.29|87.69|89.21|87.61|89.3|87.7|89.2|87.6|46
1685618700000|2023-06-01 11:25:00|89.22|87.62|89.17|87.57|89.22|87.62|89.15|87.55|79
1685619000000|2023-06-01 11:30:00|89.18|87.58|89.27|87.67|89.28|87.68|89.17|87.57|76
1685619300000|2023-06-01 11:35:00|89.23|87.63|89.27|87.67|89.28|87.68|89.17|87.57|82
1685619600000|2023-06-01 11:40:00|89.28|87.68|89.21|87.61|89.28|87.68|89.21|87.61|46
1685619900000|2023-06-01 11:45:00|89.22|87.62|89.28|87.68|89.3|87.7|89.22|87.62|67
1685620200000|2023-06-01 11:50:00|89.29|87.69|89.24|87.64|89.3|87.7|89.23|87.63|100
1685620500000|2023-06-01 11:55:00|89.25|87.65|89.3|87.7|89.31|87.71|89.24|87.64|34
1685620800000|2023-06-01 12:00:00|89.29|87.69|89.29|87.69|89.31|87.71|89.28|87.68|17
1685621100000|2023-06-01 12:05:00|89.27|87.67|89.23|87.63|89.29|87.69|89.23|87.63|15
1685621400000|2023-06-01 12:10:00|89.22|87.62|89.28|87.68|89.29|87.69|89.22|87.62|39
1685621700000|2023-06-01 12:15:00|89.29|87.69|89.19|87.59|89.3|87.7|89.09|87.49|232
1685622000000|2023-06-01 12:20:00|89.18|87.58|89.28|87.68|89.29|87.69|89.17|87.57|125
1685622300000|2023-06-01 12:25:00|89.29|87.69|89.33|87.73|89.36|87.76|89.27|87.67|88
1685622600000|2023-06-01 12:30:00|89.34|87.74|89.45|87.85|89.45|87.85|89.3|87.7|110
1685622900000|2023-06-01 12:35:00|89.44|87.84|89.46|87.86|89.48|87.88|89.41|87.81|60
1685623200000|2023-06-01 12:40:00|89.45|87.85|89.5|87.9|89.5|87.9|89.42|87.82|98
1685623500000|2023-06-01 12:45:00|89.48|87.88|89.49|87.89|89.52|87.92|89.43|87.83|88
1685623800000|2023-06-01 12:50:00|89.5|87.9|89.64|88.04|89.65|88.05|89.48|87.88|119
1685624100000|2023-06-01 12:55:00|89.63|88.03|89.69|88.09|89.7|88.1|89.58|87.98|50
1685624400000|2023-06-01 13:00:00|89.7|88.1|89.77|88.17|89.78|88.18|89.69|88.09|124
1685624700000|2023-06-01 13:05:00|89.78|88.18|89.75|88.15|89.79|88.19|89.74|88.14|118
1685625000000|2023-06-01 13:10:00|89.68|88.08|89.7|88.1|89.72|88.12|89.66|88.06|75
1685625300000|2023-06-01 13:15:00|89.69|88.09|89.71|88.11|89.71|88.11|89.66|88.06|101
1685625600000|2023-06-01 13:20:00|89.7|88.1|89.69|88.09|89.71|88.11|89.68|88.08|78
1685625900000|2023-06-01 13:25:00|89.7|88.1|89.69|88.09|89.7|88.1|89.67|88.07|50
1685626200000|2023-06-01 13:30:00|89.7|88.1|89.58|87.98|89.7|88.1|89.5|87.9|125
1685626500000|2023-06-01 13:35:00|89.57|87.97|89.58|87.98|89.59|87.99|89.49|87.89|61
1685626800000|2023-06-01 13:40:00|89.59|87.99|89.42|87.82|89.59|87.99|89.42|87.82|113
1685627100000|2023-06-01 13:45:00|89.43|87.83|89.48|87.88|89.5|87.9|89.42|87.82|75
1685627400000|2023-06-01 13:50:00|89.49|87.89|89.53|87.93|89.54|87.94|89.48|87.88|123
1685627700000|2023-06-01 13:55:00|89.54|87.94|89.47|87.87|89.63|88.03|89.47|87.87|101
1685628000000|2023-06-01 14:00:00|89.48|87.88|89.63|88.03|89.63|88.03|89.48|87.88|132
1685628300000|2023-06-01 14:05:00|89.62|88.02|89.73|88.13|89.81|88.21|89.62|88.02|169
1685628600000|2023-06-01 14:10:00|89.72|88.12|89.76|88.16|89.77|88.17|89.72|88.12|37
1685628900000|2023-06-01 14:15:00|89.78|88.18|89.51|87.91|89.78|88.18|89.5|87.9|54
1685629200000|2023-06-01 14:20:00|89.55|87.95|89.52|87.92|89.6|88|89.5|87.9|150
1685629500000|2023-06-01 14:25:00|89.51|87.91|89.51|87.91|89.58|87.98|89.5|87.9|152
1685629800000|2023-06-01 14:30:00|89.53|87.93|89.57|87.97|89.59|87.99|89.44|87.84|145
1685630100000|2023-06-01 14:35:00|89.58|87.98|89.57|87.97|89.6|88|89.56|87.96|71
1685630400000|2023-06-01 14:40:00|89.56|87.96|89.56|87.96|89.59|87.99|89.49|87.89|35
1685630700000|2023-06-01 14:45:00|89.57|87.97|89.65|88.05|89.66|88.06|89.56|87.96|109
1685631000000|2023-06-01 14:50:00|89.66|88.06|89.69|88.09|89.7|88.1|89.56|87.96|103
1685631300000|2023-06-01 14:55:00|89.68|88.08|89.67|88.07|89.72|88.12|89.67|88.07|39
1685631600000|2023-06-01 15:00:00|89.67|88.07|89.67|88.07|89.69|88.09|89.62|88.02|127
1685631900000|2023-06-01 15:05:00|89.65|88.05|89.61|88.01|89.67|88.07|89.57|87.97|114
1685632200000|2023-06-01 15:10:00|89.6|88|89.6|88|89.61|88.01|89.57|87.97|109
1685632500000|2023-06-01 15:15:00|89.59|87.99|89.59|87.99|89.61|88.01|89.58|87.98|86
1685632800000|2023-06-01 15:20:00|89.58|87.98|89.58|87.98|89.66|88.06|89.56|87.96|113
1685633100000|2023-06-01 15:25:00|89.59|87.99|89.58|87.98|89.6|88|89.58|87.98|82
1685633400000|2023-06-01 15:30:00|89.59|87.99|89.64|88.04|89.66|88.06|89.57|87.97|39
1685633700000|2023-06-01 15:35:00|89.63|88.03|89.54|87.94|89.63|88.03|89.48|87.88|49
1685634000000|2023-06-01 15:40:00|89.49|87.89|89.58|87.98|89.59|87.99|89.47|87.87|61
1685634300000|2023-06-01 15:45:00|89.59|87.99|89.62|88.02|89.62|88.02|89.58|87.98|75
1685634600000|2023-06-01 15:50:00|89.61|88.01|89.54|87.94|89.61|88.01|89.53|87.93|66
1685634900000|2023-06-01 15:55:00|89.57|87.97|89.57|87.97|89.6|88|89.56|87.96|28
1685635200000|2023-06-01 16:00:00|89.56|87.96|89.62|88.02|89.63|88.03|89.49|87.89|85
1685635500000|2023-06-01 16:05:00|89.63|88.03|89.53|87.93|89.65|88.05|89.53|87.93|69
1685635800000|2023-06-01 16:10:00|89.52|87.92|89.56|87.96|89.63|88.03|89.52|87.92|39
1685636100000|2023-06-01 16:15:00|89.55|87.95|89.58|87.98|89.59|87.99|89.54|87.94|44
1685636400000|2023-06-01 16:20:00|89.59|87.99|89.63|88.03|89.65|88.05|89.55|87.95|70
1685636700000|2023-06-01 16:25:00|89.62|88.02|89.54|87.94|89.62|88.02|89.54|87.94|32
1685637000000|2023-06-01 16:30:00|89.55|87.95|89.41|87.81|89.55|87.95|89.38|87.78|71
1685637300000|2023-06-01 16:35:00|89.42|87.82|89.37|87.77|89.52|87.92|89.33|87.73|63
1685637600000|2023-06-01 16:40:00|89.36|87.76|89.34|87.74|89.43|87.83|89.25|87.65|107
1685637900000|2023-06-01 16:45:00|89.35|87.75|89.45|87.85|89.45|87.85|89.31|87.71|77
1685638200000|2023-06-01 16:50:00|89.46|87.86|89.81|88.21|89.81|88.21|89.45|87.85|151
1685638500000|2023-06-01 16:55:00|89.82|88.22|89.95|88.35|90.04|88.44|89.82|88.22|197
1685638800000|2023-06-01 17:00:00|89.96|88.36|89.88|88.28|90.06|88.46|89.78|88.18|195
1685639100000|2023-06-01 17:05:00|89.87|88.27|89.8|88.2|89.94|88.34|89.79|88.19|96
1685639400000|2023-06-01 17:10:00|89.79|88.19|89.75|88.15|89.81|88.21|89.62|88.02|142
1685639700000|2023-06-01 17:15:00|89.74|88.14|89.88|88.28|89.89|88.29|89.73|88.13|105
1685640000000|2023-06-01 17:20:00|89.93|88.33|89.85|88.25|89.95|88.35|89.84|88.24|136
1685640300000|2023-06-01 17:25:00|89.84|88.24|89.79|88.19|89.87|88.27|89.77|88.17|122
1685640600000|2023-06-01 17:30:00|89.81|88.21|89.76|88.16|89.85|88.25|89.72|88.12|110
1685640900000|2023-06-01 17:35:00|89.77|88.17|89.77|88.17|89.81|88.21|89.72|88.12|81
1685641200000|2023-06-01 17:40:00|89.76|88.16|89.74|88.14|89.82|88.22|89.69|88.09|100
1685641500000|2023-06-01 17:45:00|89.77|88.17|89.76|88.16|89.81|88.21|89.75|88.15|26
1685641800000|2023-06-01 17:50:00|89.75|88.15|89.75|88.15|89.76|88.16|89.69|88.09|28
1685642100000|2023-06-01 17:55:00|89.74|88.14|89.69|88.09|89.75|88.15|89.64|88.04|76
1685642400000|2023-06-01 18:00:00|89.68|88.08|89.67|88.07|89.68|88.08|89.62|88.02|24
1685642700000|2023-06-01 18:05:00|89.68|88.08|89.73|88.13|89.73|88.13|89.67|88.07|22
1685643000000|2023-06-01 18:10:00|89.78|88.18|89.78|88.18|89.79|88.19|89.75|88.15|63
1685643300000|2023-06-01 18:15:00|89.77|88.17|89.86|88.26|89.86|88.26|89.75|88.15|114
1685643600000|2023-06-01 18:20:00|89.85|88.25|89.87|88.27|89.93|88.33|89.85|88.25|69
1685643900000|2023-06-01 18:25:00|89.86|88.26|89.85|88.25|89.87|88.27|89.84|88.24|23
1685644200000|2023-06-01 18:30:00|89.84|88.24|89.73|88.13|89.84|88.24|89.73|88.13|43
1685644500000|2023-06-01 18:35:00|89.74|88.14|89.7|88.1|89.75|88.15|89.66|88.06|37
1685644800000|2023-06-01 18:40:00|89.71|88.11|89.77|88.17|89.78|88.18|89.7|88.1|76
1685645100000|2023-06-01 18:45:00|89.76|88.16|89.74|88.14|89.82|88.22|89.72|88.12|55
1685645400000|2023-06-01 18:50:00|89.78|88.18|89.74|88.14|89.78|88.18|89.72|88.12|14
1685645700000|2023-06-01 18:55:00|89.75|88.15|89.81|88.21|89.83|88.23|89.74|88.14|13
1685646000000|2023-06-01 19:00:00|89.82|88.22|89.86|88.26|89.86|88.26|89.78|88.18|21
1685646300000|2023-06-01 19:05:00|89.85|88.25|89.83|88.23|89.86|88.26|89.83|88.23|9
1685646600000|2023-06-01 19:10:00|89.8|88.2|89.9|88.3|89.9|88.3|89.8|88.2|48
1685646900000|2023-06-01 19:15:00|89.89|88.29|89.84|88.24|89.89|88.29|89.84|88.24|38
1685647200000|2023-06-01 19:20:00|89.83|88.23|89.76|88.16|89.83|88.23|89.76|88.16|63
1685647500000|2023-06-01 19:25:00|89.75|88.15|89.59|87.99|89.75|88.15|89.58|87.98|137
1685647800000|2023-06-01 19:30:00|89.58|87.98|89.17|87.57|89.68|88.08|89.01|87.41|325
1685648100000|2023-06-01 19:35:00|89.18|87.58|89.31|87.71|89.33|87.73|89.15|87.55|154
1685648400000|2023-06-01 19:40:00|89.3|87.7|89.36|87.76|89.41|87.81|89.3|87.7|80
1685648700000|2023-06-01 19:45:00|89.37|87.77|89.44|87.84|89.45|87.85|89.36|87.76|125
1685649000000|2023-06-01 19:50:00|89.43|87.83|89.49|87.89|89.49|87.89|89.4|87.8|118
1685649300000|2023-06-01 19:55:00|89.48|87.88|89.58|87.98|89.6|88|89.48|87.88|63
1685649600000|2023-06-01 20:00:00|89.59|87.99|89.59|87.99|89.64|88.04|89.54|87.94|83
1685649900000|2023-06-01 20:05:00|89.6|88|89.68|88.08|89.72|88.12|89.6|88|32
1685650200000|2023-06-01 20:10:00|89.69|88.09|89.67|88.07|89.69|88.09|89.64|88.04|47
1685650500000|2023-06-01 20:15:00|89.68|88.08|89.66|88.06|89.69|88.09|89.58|87.98|40
1685650800000|2023-06-01 20:20:00|89.67|88.07|89.66|88.06|89.69|88.09|89.63|88.03|46
1685651100000|2023-06-01 20:25:00|89.67|88.07|89.63|88.03|89.69|88.09|89.58|87.98|70
1685651400000|2023-06-01 20:30:00|89.64|88.04|89.7|88.1|89.7|88.1|89.63|88.03|46
1685651700000|2023-06-01 20:35:00|89.64|88.04|89.73|88.13|89.73|88.13|89.62|88.02|44
1685652000000|2023-06-01 20:40:00|89.72|88.12|89.57|87.97|89.73|88.13|89.52|87.92|65
1685652300000|2023-06-01 20:45:00|89.56|87.96|89.53|87.93|89.57|87.97|89.51|87.91|36
1685652600000|2023-06-01 20:50:00|89.54|87.94|89.58|87.98|89.6|88|89.53|87.93|26
1685652900000|2023-06-01 20:55:00|89.59|87.99|89.55|87.95|89.59|87.99|89.55|87.95|21
1685653200000|2023-06-01 21:00:00|89.54|87.94|89.64|88.04|89.64|88.04|89.54|87.94|19
1685653500000|2023-06-01 21:05:00|89.66|88.06|89.62|88.02|89.7|88.1|89.58|87.98|34
1685653800000|2023-06-01 21:10:00|89.63|88.03|89.69|88.09|89.71|88.11|89.63|88.03|30
1685654100000|2023-06-01 21:15:00|89.7|88.1|89.7|88.1|89.7|88.1|89.7|88.1|1
1685654400000|2023-06-01 21:20:00|89.69|88.09|89.73|88.13|89.73|88.13|89.68|88.08|17
1685654700000|2023-06-01 21:25:00|89.72|88.12|89.74|88.14|89.75|88.15|89.72|88.12|5
1685655000000|2023-06-01 21:30:00|89.75|88.15|89.69|88.09|89.75|88.15|89.69|88.09|13
1685655300000|2023-06-01 21:35:00|89.68|88.08|89.68|88.08|89.69|88.09|89.68|88.08|3
1685655600000|2023-06-01 21:40:00|89.7|88.1|89.68|88.08|89.7|88.1|89.66|88.06|20
1685655900000|2023-06-01 21:45:00|89.69|88.09|89.68|88.08|89.69|88.09|89.68|88.08|4
1685656200000|2023-06-01 21:50:00|89.67|88.07|89.57|87.97|89.69|88.09|89.56|87.96|19
1685656500000|2023-06-01 21:55:00|89.56|87.96|89.54|87.94|89.56|87.96|89.47|87.87|37
1685656800000|2023-06-01 22:00:00|89.53|87.93|89.51|87.91|89.53|87.93|89.44|87.84|88
1685657100000|2023-06-01 22:05:00|89.5|87.9|89.4|87.8|89.5|87.9|89.4|87.8|61
1685657400000|2023-06-01 22:10:00|89.41|87.81|89.41|87.81|89.51|87.91|89.31|87.71|59
1685657700000|2023-06-01 22:15:00|89.4|87.8|89.47|87.87|89.47|87.87|89.37|87.77|11
1685658000000|2023-06-01 22:20:00|89.48|87.88|89.48|87.88|89.5|87.9|89.48|87.88|3
1685658300000|2023-06-01 22:25:00|89.47|87.87|89.51|87.91|89.51|87.91|89.42|87.82|26
1685658600000|2023-06-01 22:30:00|89.5|87.9|89.5|87.9|89.51|87.91|89.5|87.9|51
1685658900000|2023-06-01 22:35:00|89.51|87.91|89.4|87.8|89.51|87.91|89.38|87.78|34
1685659200000|2023-06-01 22:40:00|89.41|87.81|89.48|87.88|89.48|87.88|89.32|87.72|89
1685659500000|2023-06-01 22:45:00|89.43|87.83|89.35|87.75|89.43|87.83|89.34|87.74|14
1685659800000|2023-06-01 22:50:00|89.36|87.76|89.45|87.85|89.47|87.87|89.36|87.76|54
1685660100000|2023-06-01 22:55:00|89.46|87.86|89.4|87.8|89.51|87.91|89.38|87.78|64
1685660400000|2023-06-01 23:00:00|89.41|87.81|89.41|87.81|89.42|87.82|89.39|87.79|44
1685660700000|2023-06-01 23:05:00|89.4|87.8|89.4|87.8|89.41|87.81|89.39|87.79|29
1685661000000|2023-06-01 23:10:00|89.41|87.81|89.4|87.8|89.41|87.81|89.34|87.74|60
1685661300000|2023-06-01 23:15:00|89.41|87.81|89.38|87.78|89.41|87.81|89.37|87.77|32
1685661600000|2023-06-01 23:20:00|89.37|87.77|89.38|87.78|89.39|87.79|89.33|87.73|8
1685661900000|2023-06-01 23:25:00|89.37|87.77|89.24|87.64|89.38|87.78|89.23|87.63|78
1685662200000|2023-06-01 23:30:00|89.25|87.65|88.94|87.34|89.25|87.65|88.79|87.19|153
1685662500000|2023-06-01 23:35:00|88.93|87.33|89.02|87.42|89.02|87.42|88.93|87.33|58
1685662800000|2023-06-01 23:40:00|89.01|87.41|89.05|87.45|89.05|87.45|88.95|87.35|45
1685663100000|2023-06-01 23:45:00|89.06|87.46|89.11|87.51|89.18|87.58|89.05|87.45|24
1685663400000|2023-06-01 23:50:00|89.12|87.52|89.12|87.52|89.14|87.54|89.04|87.44|27
1685663700000|2023-06-01 23:55:00|89.11|87.51|89.08|87.48|89.12|87.52|89.03|87.43|37
1685176200000|2023-05-27 08:30:00|88.47|86.87|88.41|86.81|88.51|86.91|88.32|86.72|73
1685176500000|2023-05-27 08:35:00|88.42|86.82|88.4|86.8|88.42|86.82|88.39|86.79|83
1685176800000|2023-05-27 08:40:00|88.42|86.82|88.4|86.8|88.51|86.91|88.31|86.71|75
1685177100000|2023-05-27 08:45:00|88.41|86.81|88.29|86.69|88.43|86.83|88.29|86.69|56
1685177400000|2023-05-27 08:50:00|88.28|86.68|88.42|86.82|88.42|86.82|88.28|86.68|40
1685177700000|2023-05-27 08:55:00|88.41|86.81|88.35|86.75|88.41|86.81|88.35|86.75|31
1685178000000|2023-05-27 09:00:00|88.36|86.76|88.35|86.75|88.45|86.85|88.35|86.75|28
1685178300000|2023-05-27 09:05:00|88.36|86.76|88.36|86.76|88.43|86.83|88.35|86.75|27
1685178600000|2023-05-27 09:10:00|88.39|86.79|88.39|86.79|88.42|86.82|88.39|86.79|21
1685178900000|2023-05-27 09:15:00|88.4|86.8|88.5|86.9|88.51|86.91|88.4|86.8|31
1685179200000|2023-05-27 09:20:00|88.49|86.89|88.4|86.8|88.49|86.89|88.39|86.79|15
1685179500000|2023-05-27 09:25:00|88.39|86.79|88.29|86.69|88.4|86.8|88.29|86.69|38
1685179800000|2023-05-27 09:30:00|88.28|86.68|88.38|86.78|88.39|86.79|88.28|86.68|35
1685180100000|2023-05-27 09:35:00|88.39|86.79|88.48|86.88|88.53|86.93|88.39|86.79|29
1685180400000|2023-05-27 09:40:00|88.47|86.87|88.37|86.77|88.49|86.89|88.37|86.77|29
1685180700000|2023-05-27 09:45:00|88.36|86.76|88.4|86.8|88.41|86.81|88.33|86.73|56
1685181000000|2023-05-27 09:50:00|88.42|86.82|88.38|86.78|88.45|86.85|88.37|86.77|22
1685181300000|2023-05-27 09:55:00|88.37|86.77|88.38|86.78|88.38|86.78|88.37|86.77|10
1685181600000|2023-05-27 10:00:00|88.39|86.79|88.39|86.79|88.48|86.88|88.35|86.75|38
1685181900000|2023-05-27 10:05:00|88.38|86.78|88.41|86.81|88.42|86.82|88.37|86.77|20
1685182200000|2023-05-27 10:10:00|88.4|86.8|88.4|86.8|88.49|86.89|88.39|86.79|22
1685182500000|2023-05-27 10:15:00|88.39|86.79|88.46|86.86|88.49|86.89|88.39|86.79|12
1685182800000|2023-05-27 10:20:00|88.45|86.85|88.45|86.85|88.47|86.87|88.45|86.85|11
1685183100000|2023-05-27 10:25:00|88.44|86.84|88.29|86.69|88.45|86.85|88.29|86.69|17
1685183400000|2023-05-27 10:30:00|88.28|86.68|88.29|86.69|88.31|86.71|88.27|86.67|18
1685183700000|2023-05-27 10:35:00|88.28|86.68|88.35|86.75|88.36|86.76|88.27|86.67|15
1685184000000|2023-05-27 10:40:00|88.36|86.76|88.45|86.85|88.46|86.86|88.35|86.75|44
1685184300000|2023-05-27 10:45:00|88.44|86.84|88.36|86.76|88.45|86.85|88.36|86.76|20
1685184600000|2023-05-27 10:50:00|88.35|86.75|88.37|86.77|88.37|86.77|88.35|86.75|13
1685184900000|2023-05-27 10:55:00|88.36|86.76|88.42|86.82|88.43|86.83|88.35|86.75|24
1685185200000|2023-05-27 11:00:00|88.41|86.81|88.46|86.86|88.46|86.86|88.29|86.69|77
1685185500000|2023-05-27 11:05:00|88.45|86.85|88.4|86.8|88.46|86.86|88.36|86.76|40
1685185800000|2023-05-27 11:10:00|88.39|86.79|88.39|86.79|88.42|86.82|88.38|86.78|17
1685186100000|2023-05-27 11:15:00|88.38|86.78|88.36|86.76|88.4|86.8|88.34|86.74|22
1685186400000|2023-05-27 11:20:00|88.35|86.75|88.36|86.76|88.36|86.76|88.34|86.74|10
1685186700000|2023-05-27 11:25:00|88.37|86.77|88.46|86.86|88.49|86.89|88.36|86.76|31
1685187000000|2023-05-27 11:30:00|88.44|86.84|88.36|86.76|88.44|86.84|88.34|86.74|42
1685187300000|2023-05-27 11:35:00|88.37|86.77|88.33|86.73|88.42|86.82|88.33|86.73|37
1685187600000|2023-05-27 11:40:00|88.34|86.74|88.38|86.78|88.39|86.79|88.33|86.73|42
1685187900000|2023-05-27 11:45:00|88.37|86.77|88.39|86.79|88.42|86.82|88.35|86.75|44
1685188200000|2023-05-27 11:50:00|88.41|86.81|88.39|86.79|88.41|86.81|88.35|86.75|34
1685188500000|2023-05-27 11:55:00|88.38|86.78|88.34|86.74|88.39|86.79|88.33|86.73|29
1685188800000|2023-05-27 12:00:00|88.35|86.75|88.41|86.81|88.42|86.82|88.29|86.69|47
1685189100000|2023-05-27 12:05:00|88.42|86.82|88.62|87.02|88.62|87.02|88.41|86.81|28
1685189400000|2023-05-27 12:10:00|88.63|87.03|88.57|86.97|88.67|87.07|88.55|86.95|60
1685189700000|2023-05-27 12:15:00|88.58|86.98|88.59|86.99|88.62|87.02|88.53|86.93|26
1685190000000|2023-05-27 12:20:00|88.58|86.98|88.55|86.95|88.64|87.04|88.55|86.95|59
1685190300000|2023-05-27 12:25:00|88.56|86.96|88.56|86.96|88.6|87|88.54|86.94|18
1685190600000|2023-05-27 12:30:00|88.59|86.99|88.57|86.97|88.64|87.04|88.55|86.95|40
1685190900000|2023-05-27 12:35:00|88.56|86.96|88.56|86.96|88.63|87.03|88.55|86.95|20
1685191200000|2023-05-27 12:40:00|88.55|86.95|88.59|86.99|88.67|87.07|88.55|86.95|42
1685191500000|2023-05-27 12:45:00|88.58|86.98|88.57|86.97|88.59|86.99|88.51|86.91|24
1685191800000|2023-05-27 12:50:00|88.56|86.96|88.57|86.97|88.6|87|88.56|86.96|16
1685192100000|2023-05-27 12:55:00|88.58|86.98|88.6|87|88.6|87|88.53|86.93|15
1685192400000|2023-05-27 13:00:00|88.61|87.01|88.68|87.08|88.69|87.09|88.59|86.99|38
1685192700000|2023-05-27 13:05:00|88.67|87.07|88.6|87|88.67|87.07|88.59|86.99|24
1685193000000|2023-05-27 13:10:00|88.61|87.01|88.6|87|88.61|87.01|88.58|86.98|16
1685193300000|2023-05-27 13:15:00|88.59|86.99|88.59|86.99|88.61|87.01|88.54|86.94|22
1685193600000|2023-05-27 13:20:00|88.58|86.98|88.65|87.05|88.72|87.12|88.58|86.98|29
1685193900000|2023-05-27 13:25:00|88.64|87.04|88.67|87.07|88.7|87.1|88.64|87.04|24
1685194200000|2023-05-27 13:30:00|88.68|87.08|88.65|87.05|88.68|87.08|88.58|86.98|14
1685194500000|2023-05-27 13:35:00|88.64|87.04|88.65|87.05|88.65|87.05|88.62|87.02|14
1685194800000|2023-05-27 13:40:00|88.64|87.04|88.66|87.06|88.66|87.06|88.64|87.04|9
1685195100000|2023-05-27 13:45:00|88.65|87.05|88.72|87.12|88.76|87.16|88.64|87.04|19
1685195400000|2023-05-27 13:50:00|88.73|87.13|88.67|87.07|88.75|87.15|88.66|87.06|29
1685195700000|2023-05-27 13:55:00|88.68|87.08|88.24|86.64|88.68|87.08|87.95|86.35|204
1685196000000|2023-05-27 14:00:00|88.25|86.65|88.35|86.75|88.41|86.81|88.16|86.56|141
1685196300000|2023-05-27 14:05:00|88.38|86.78|88.4|86.8|88.42|86.82|88.34|86.74|57
1685196600000|2023-05-27 14:10:00|88.39|86.79|88.4|86.8|88.48|86.88|88.36|86.76|59
1685196900000|2023-05-27 14:15:00|88.39|86.79|88.31|86.71|88.39|86.79|88.29|86.69|32
1685197200000|2023-05-27 14:20:00|88.3|86.7|88.54|86.94|88.58|86.98|88.24|86.64|71
1685197500000|2023-05-27 14:25:00|88.52|86.92|88.44|86.84|88.53|86.93|88.4|86.8|90
1685197800000|2023-05-27 14:30:00|88.45|86.85|88.45|86.85|88.46|86.86|88.41|86.81|32
1685198100000|2023-05-27 14:35:00|88.44|86.84|88.4|86.8|88.46|86.86|88.38|86.78|33
1685198400000|2023-05-27 14:40:00|88.39|86.79|88.44|86.84|88.51|86.91|88.32|86.72|44
1685198700000|2023-05-27 14:45:00|88.47|86.87|88.56|86.96|88.61|87.01|88.47|86.87|59
1685199000000|2023-05-27 14:50:00|88.57|86.97|88.39|86.79|88.57|86.97|88.39|86.79|46
1685199300000|2023-05-27 14:55:00|88.38|86.78|88.55|86.95|88.56|86.96|88.38|86.78|75
1685199600000|2023-05-27 15:00:00|88.56|86.96|88.65|87.05|88.65|87.05|88.55|86.95|49
1685199900000|2023-05-27 15:05:00|88.66|87.06|88.74|87.14|88.75|87.15|88.64|87.04|37
1685200200000|2023-05-27 15:10:00|88.75|87.15|88.75|87.15|88.79|87.19|88.73|87.13|20
1685200500000|2023-05-27 15:15:00|88.77|87.17|88.77|87.17|88.78|87.18|88.76|87.16|25
1685200800000|2023-05-27 15:20:00|88.76|87.16|88.77|87.17|88.78|87.18|88.76|87.16|22
1685201100000|2023-05-27 15:25:00|88.76|87.16|88.77|87.17|88.77|87.17|88.7|87.1|45
1685201400000|2023-05-27 15:30:00|88.78|87.18|88.9|87.3|88.91|87.31|88.73|87.13|76
1685201700000|2023-05-27 15:35:00|88.91|87.31|88.76|87.16|88.91|87.31|88.74|87.14|32
1685202000000|2023-05-27 15:40:00|88.77|87.17|88.75|87.15|88.77|87.17|88.72|87.12|39
1685202300000|2023-05-27 15:45:00|88.76|87.16|88.77|87.17|88.77|87.17|88.71|87.11|21
1685202600000|2023-05-27 15:50:00|88.76|87.16|88.7|87.1|88.77|87.17|88.69|87.09|22
1685202900000|2023-05-27 15:55:00|88.72|87.12|88.74|87.14|88.74|87.14|88.72|87.12|65
1685203200000|2023-05-27 16:00:00|88.73|87.13|88.76|87.16|88.76|87.16|88.72|87.12|39
1685203500000|2023-05-27 16:05:00|88.77|87.17|88.78|87.18|88.82|87.22|88.76|87.16|32
1685203800000|2023-05-27 16:10:00|88.77|87.17|88.78|87.18|88.78|87.18|88.69|87.09|26
1685204100000|2023-05-27 16:15:00|88.77|87.17|88.78|87.18|88.79|87.19|88.77|87.17|24
1685204400000|2023-05-27 16:20:00|88.77|87.17|88.68|87.08|88.77|87.17|88.67|87.07|53
1685204700000|2023-05-27 16:25:00|88.69|87.09|88.67|87.07|88.69|87.09|88.67|87.07|19
1685205000000|2023-05-27 16:30:00|88.68|87.08|88.6|87|88.72|87.12|88.57|86.97|26
1685205300000|2023-05-27 16:35:00|88.59|86.99|88.54|86.94|88.6|87|88.53|86.93|33
1685205600000|2023-05-27 16:40:00|88.53|86.93|88.54|86.94|88.58|86.98|88.43|86.83|60
1685205900000|2023-05-27 16:45:00|88.55|86.95|88.57|86.97|88.6|87|88.55|86.95|22
1685206200000|2023-05-27 16:50:00|88.56|86.96|88.67|87.07|88.67|87.07|88.56|86.96|34
1685206500000|2023-05-27 16:55:00|88.66|87.06|88.67|87.07|88.68|87.08|88.62|87.02|31
1685206800000|2023-05-27 17:00:00|88.69|87.09|88.57|86.97|88.69|87.09|88.57|86.97|10
1685207100000|2023-05-27 17:05:00|88.56|86.96|88.56|86.96|88.57|86.97|88.56|86.96|3
1685207400000|2023-05-27 17:10:00|88.57|86.97|88.64|87.04|88.64|87.04|88.57|86.97|14
1685207700000|2023-05-27 17:15:00|88.65|87.05|88.64|87.04|88.69|87.09|88.62|87.02|33
1685208000000|2023-05-27 17:20:00|88.63|87.03|88.71|87.11|88.71|87.11|88.63|87.03|11
1685208300000|2023-05-27 17:25:00|88.69|87.09|88.74|87.14|88.78|87.18|88.69|87.09|24
1685208600000|2023-05-27 17:30:00|88.73|87.13|88.8|87.2|88.81|87.21|88.7|87.1|24
1685208900000|2023-05-27 17:35:00|88.79|87.19|88.78|87.18|88.81|87.21|88.78|87.18|24
1685209200000|2023-05-27 17:40:00|88.79|87.19|88.76|87.16|88.79|87.19|88.75|87.15|16
1685209500000|2023-05-27 17:45:00|88.75|87.15|88.78|87.18|88.79|87.19|88.7|87.1|31
1685209800000|2023-05-27 17:50:00|88.77|87.17|88.77|87.17|88.78|87.18|88.76|87.16|19
1685210100000|2023-05-27 17:55:00|88.8|87.2|88.77|87.17|88.82|87.22|88.76|87.16|13
1685210400000|2023-05-27 18:00:00|88.78|87.18|88.8|87.2|88.81|87.21|88.77|87.17|46
1685210700000|2023-05-27 18:05:00|88.81|87.21|88.8|87.2|88.81|87.21|88.79|87.19|18
1685211000000|2023-05-27 18:10:00|88.79|87.19|88.79|87.19|88.79|87.19|88.78|87.18|35
1685211300000|2023-05-27 18:15:00|88.78|87.18|88.78|87.18|88.79|87.19|88.78|87.18|27
1685211600000|2023-05-27 18:20:00|88.76|87.16|88.78|87.18|88.79|87.19|88.69|87.09|26
1685211900000|2023-05-27 18:25:00|88.79|87.19|88.73|87.13|88.79|87.19|88.68|87.08|23
1685212200000|2023-05-27 18:30:00|88.77|87.17|88.76|87.16|88.84|87.24|88.75|87.15|59
1685212500000|2023-05-27 18:35:00|88.75|87.15|88.68|87.08|88.77|87.17|88.66|87.06|27
1685212800000|2023-05-27 18:40:00|88.73|87.13|88.79|87.19|88.8|87.2|88.73|87.13|51
1685213100000|2023-05-27 18:45:00|88.8|87.2|88.78|87.18|88.86|87.26|88.77|87.17|24
1685213400000|2023-05-27 18:50:00|88.77|87.17|88.67|87.07|88.78|87.18|88.66|87.06|27
1685213700000|2023-05-27 18:55:00|88.66|87.06|88.56|86.96|88.66|87.06|88.51|86.91|66
1685214000000|2023-05-27 19:00:00|88.57|86.97|88.71|87.11|88.73|87.13|88.56|86.96|46
1685214300000|2023-05-27 19:05:00|88.69|87.09|88.69|87.09|88.71|87.11|88.67|87.07|21
1685214600000|2023-05-27 19:10:00|88.68|87.08|88.64|87.04|88.68|87.08|88.62|87.02|27
1685214900000|2023-05-27 19:15:00|88.65|87.05|88.72|87.12|88.74|87.14|88.64|87.04|33
1685215200000|2023-05-27 19:20:00|88.73|87.13|88.69|87.09|88.73|87.13|88.68|87.08|21
1685215500000|2023-05-27 19:25:00|88.68|87.08|88.64|87.04|88.7|87.1|88.63|87.03|30
1685215800000|2023-05-27 19:30:00|88.65|87.05|88.75|87.15|88.75|87.15|88.65|87.05|11
1685216100000|2023-05-27 19:35:00|88.76|87.16|88.85|87.25|88.85|87.25|88.74|87.14|32
1685216400000|2023-05-27 19:40:00|88.84|87.24|88.84|87.24|88.86|87.26|88.82|87.22|21
1685216700000|2023-05-27 19:45:00|88.83|87.23|88.8|87.2|88.84|87.24|88.79|87.19|30
1685217000000|2023-05-27 19:50:00|88.81|87.21|88.8|87.2|88.82|87.22|88.79|87.19|26
1685217300000|2023-05-27 19:55:00|88.79|87.19|88.87|87.27|88.87|87.27|88.73|87.13|29
1685217600000|2023-05-27 20:00:00|88.88|87.28|88.9|87.3|88.91|87.31|88.88|87.28|17
1685217900000|2023-05-27 20:05:00|88.89|87.29|88.92|87.32|88.92|87.32|88.89|87.29|18
1685218200000|2023-05-27 20:10:00|88.93|87.33|88.91|87.31|88.98|87.38|88.9|87.3|20
1685218500000|2023-05-27 20:15:00|88.92|87.32|88.9|87.3|88.92|87.32|88.88|87.28|26
1685218800000|2023-05-27 20:20:00|88.89|87.29|88.88|87.28|88.89|87.29|88.82|87.22|24
1685219100000|2023-05-27 20:25:00|88.87|87.27|88.84|87.24|88.88|87.28|88.83|87.23|14
1685219400000|2023-05-27 20:30:00|88.85|87.25|88.92|87.32|88.93|87.33|88.83|87.23|31
1685219700000|2023-05-27 20:35:00|88.9|87.3|88.9|87.3|88.92|87.32|88.89|87.29|44
1685220000000|2023-05-27 20:40:00|88.91|87.31|88.84|87.24|88.91|87.31|88.84|87.24|18
1685220300000|2023-05-27 20:45:00|88.83|87.23|88.85|87.25|88.85|87.25|88.79|87.19|12
1685220600000|2023-05-27 20:50:00|88.84|87.24|88.93|87.33|88.93|87.33|88.83|87.23|21
1685220900000|2023-05-27 20:55:00|88.92|87.32|88.95|87.35|88.95|87.35|88.8|87.2|34
1685221200000|2023-05-27 21:00:00|88.96|87.36|88.89|87.29|88.96|87.36|88.88|87.28|51
1685221500000|2023-05-27 21:05:00|88.88|87.28|88.93|87.33|88.94|87.34|88.88|87.28|23
1685221800000|2023-05-27 21:10:00|88.94|87.34|88.97|87.37|88.98|87.38|88.91|87.31|18
1685222100000|2023-05-27 21:15:00|88.98|87.38|88.95|87.35|88.99|87.39|88.94|87.34|16
1685222400000|2023-05-27 21:20:00|88.96|87.36|89.12|87.52|89.12|87.52|88.95|87.35|16
1685222700000|2023-05-27 21:25:00|89.13|87.53|89.01|87.41|89.14|87.54|89.01|87.41|24
1685223000000|2023-05-27 21:30:00|88.99|87.39|89.09|87.49|89.1|87.5|88.99|87.39|22
1685223300000|2023-05-27 21:35:00|89.08|87.48|89.08|87.48|89.09|87.49|89.08|87.48|3
1685223600000|2023-05-27 21:40:00|89.09|87.49|89.14|87.54|89.14|87.54|89.06|87.46|15
1685223900000|2023-05-27 21:45:00|89.16|87.56|89.17|87.57|89.18|87.58|89.16|87.56|8
1685224200000|2023-05-27 21:50:00|89.18|87.58|89.25|87.65|89.27|87.67|89.18|87.58|17
1685224500000|2023-05-27 21:55:00|89.26|87.66|89.25|87.65|89.26|87.66|89.24|87.64|22
1685224800000|2023-05-27 22:00:00|89.24|87.64|89.09|87.49|89.25|87.65|89.08|87.48|47
1685225100000|2023-05-27 22:05:00|89.08|87.48|89.16|87.56|89.19|87.59|89.08|87.48|16
1685225400000|2023-05-27 22:10:00|89.15|87.55|89.18|87.58|89.19|87.59|89.15|87.55|10
1685225700000|2023-05-27 22:15:00|89.17|87.57|89.16|87.56|89.18|87.58|89.1|87.5|15
1685226000000|2023-05-27 22:20:00|89.15|87.55|89.19|87.59|89.21|87.61|89.12|87.52|59
1685226300000|2023-05-27 22:25:00|89.18|87.58|89.28|87.68|89.28|87.68|89.18|87.58|13
1685226600000|2023-05-27 22:30:00|89.29|87.69|89.23|87.63|89.29|87.69|89.18|87.58|43
1685226900000|2023-05-27 22:35:00|89.21|87.61|89.25|87.65|89.26|87.66|89.19|87.59|31
1685227200000|2023-05-27 22:40:00|89.26|87.66|89.26|87.66|89.29|87.69|89.25|87.65|10
1685227500000|2023-05-27 22:45:00|89.27|87.67|89.27|87.67|89.28|87.68|89.26|87.66|5
1685227800000|2023-05-27 22:50:00|89.25|87.65|89.23|87.63|89.26|87.66|89.22|87.62|12
1685228100000|2023-05-27 22:55:00|89.15|87.55|89.18|87.58|89.19|87.59|89.11|87.51|26
1685228400000|2023-05-27 23:00:00|89.17|87.57|89.17|87.57|89.18|87.58|89.17|87.57|3
1685228700000|2023-05-27 23:05:00|89.16|87.56|89.13|87.53|89.17|87.57|89.13|87.53|13
1685229000000|2023-05-27 23:10:00|89.14|87.54|89.15|87.55|89.16|87.56|89.14|87.54|11
1685229300000|2023-05-27 23:15:00|89.16|87.56|89.16|87.56|89.17|87.57|89.15|87.55|7
1685229600000|2023-05-27 23:20:00|89.1|87.5|89.08|87.48|89.11|87.51|89.06|87.46|30
1685229900000|2023-05-27 23:25:00|89.09|87.49|89.06|87.46|89.09|87.49|89.03|87.43|15
1685230200000|2023-05-27 23:30:00|89.08|87.48|89.07|87.47|89.08|87.48|89.06|87.46|10
1685230500000|2023-05-27 23:35:00|89.08|87.48|89.18|87.58|89.18|87.58|89.08|87.48|12
1685230800000|2023-05-27 23:40:00|89.19|87.59|89.16|87.56|89.21|87.61|89.14|87.54|24
1685231100000|2023-05-27 23:45:00|89.15|87.55|89.17|87.57|89.19|87.59|89.15|87.55|12
1685231400000|2023-05-27 23:50:00|89.14|87.54|89.1|87.5|89.14|87.54|89.09|87.49|20
1685231700000|2023-05-27 23:55:00|89.09|87.49|89.12|87.52|89.12|87.52|89.07|87.47|10
1685232000000|2023-05-28 00:00:00|89.11|87.51|89|87.4|89.12|87.52|88.98|87.38|21
1685232300000|2023-05-28 00:05:00|88.99|87.39|88.98|87.38|89|87.4|88.97|87.37|13
1685232600000|2023-05-28 00:10:00|88.97|87.37|88.98|87.38|88.99|87.39|88.97|87.37|14
1685232900000|2023-05-28 00:15:00|88.99|87.39|88.91|87.31|88.99|87.39|88.86|87.26|28
1685233200000|2023-05-28 00:20:00|88.92|87.32|89.04|87.44|89.05|87.45|88.9|87.3|14
1685233500000|2023-05-28 00:25:00|89.03|87.43|88.96|87.36|89.03|87.43|88.96|87.36|10
1685233800000|2023-05-28 00:30:00|88.95|87.35|88.97|87.37|88.98|87.38|88.95|87.35|8
1685234100000|2023-05-28 00:35:00|88.98|87.38|89.01|87.41|89.06|87.46|88.98|87.38|26
1685234400000|2023-05-28 00:40:00|89.02|87.42|89.46|87.86|89.56|87.96|89.02|87.42|206
1685234700000|2023-05-28 00:45:00|89.47|87.87|89.37|87.77|89.52|87.92|89.25|87.65|95
1685235000000|2023-05-28 00:50:00|89.38|87.78|89.59|87.99|89.63|88.03|89.37|87.77|45
1685235300000|2023-05-28 00:55:00|89.6|88|89.64|88.04|89.8|88.2|89.57|87.97|133
1685235600000|2023-05-28 01:00:00|89.65|88.05|89.83|88.23|89.84|88.24|89.63|88.03|136
1685235900000|2023-05-28 01:05:00|89.84|88.24|89.71|88.11|89.86|88.26|89.66|88.06|136
1685236200000|2023-05-28 01:10:00|89.72|88.12|89.64|88.04|89.74|88.14|89.58|87.98|71
1685236500000|2023-05-28 01:15:00|89.62|88.02|89.69|88.09|89.7|88.1|89.57|87.97|56
1685236800000|2023-05-28 01:20:00|89.68|88.08|89.8|88.2|89.8|88.2|89.66|88.06|48
1685237100000|2023-05-28 01:25:00|89.81|88.21|89.91|88.31|89.91|88.31|89.79|88.19|33
1685237400000|2023-05-28 01:30:00|89.9|88.3|89.67|88.07|89.91|88.31|89.67|88.07|36
1685237700000|2023-05-28 01:35:00|89.68|88.08|89.67|88.07|89.68|88.08|89.64|88.04|32
1685238000000|2023-05-28 01:40:00|89.68|88.08|89.74|88.14|89.76|88.16|89.66|88.06|35
1685238300000|2023-05-28 01:45:00|89.73|88.13|89.73|88.13|89.74|88.14|89.65|88.05|48
1685238600000|2023-05-28 01:50:00|89.71|88.11|89.73|88.13|89.74|88.14|89.7|88.1|19
1685238900000|2023-05-28 01:55:00|89.74|88.14|89.66|88.06|89.83|88.23|89.66|88.06|25
1685239200000|2023-05-28 02:00:00|89.68|88.08|89.75|88.15|89.77|88.17|89.68|88.08|26
1685239500000|2023-05-28 02:05:00|89.76|88.16|89.72|88.12|89.79|88.19|89.71|88.11|37
1685239800000|2023-05-28 02:10:00|89.73|88.13|89.73|88.13|89.78|88.18|89.73|88.13|26
1685240100000|2023-05-28 02:15:00|89.74|88.14|89.63|88.03|89.75|88.15|89.63|88.03|30
1685240400000|2023-05-28 02:20:00|89.6|88|89.64|88.04|89.68|88.08|89.58|87.98|38
1685240700000|2023-05-28 02:25:00|89.65|88.05|89.61|88.01|89.65|88.05|89.59|87.99|30
1685241000000|2023-05-28 02:30:00|89.6|88|89.5|87.9|89.61|88.01|89.49|87.89|32
1685241300000|2023-05-28 02:35:00|89.49|87.89|89.44|87.84|89.5|87.9|89.43|87.83|19
1685241600000|2023-05-28 02:40:00|89.45|87.85|89.45|87.85|89.46|87.86|89.44|87.84|76
1685241900000|2023-05-28 02:45:00|89.46|87.86|89.46|87.86|89.52|87.92|89.41|87.81|33
1685242200000|2023-05-28 02:50:00|89.45|87.85|89.52|87.92|89.52|87.92|89.45|87.85|13
1685242500000|2023-05-28 02:55:00|89.53|87.93|89.54|87.94|89.64|88.04|89.53|87.93|37
1685242800000|2023-05-28 03:00:00|89.55|87.95|89.56|87.96|89.57|87.97|89.55|87.95|8
1685243100000|2023-05-28 03:05:00|89.55|87.95|89.53|87.93|89.56|87.96|89.46|87.86|35
1685243400000|2023-05-28 03:10:00|89.54|87.94|89.56|87.96|89.59|87.99|89.54|87.94|18
1685243700000|2023-05-28 03:15:00|89.57|87.97|89.57|87.97|89.58|87.98|89.56|87.96|5
1685244000000|2023-05-28 03:20:00|89.58|87.98|89.64|88.04|89.68|88.08|89.57|87.97|17
1685244300000|2023-05-28 03:25:00|89.63|88.03|89.62|88.02|89.64|88.04|89.61|88.01|15
1685244600000|2023-05-28 03:30:00|89.61|88.01|89.58|87.98|89.68|88.08|89.58|87.98|29
1685244900000|2023-05-28 03:35:00|89.57|87.97|89.67|88.07|89.73|88.13|89.57|87.97|45
1685245200000|2023-05-28 03:40:00|89.66|88.06|89.68|88.08|89.69|88.09|89.66|88.06|51
1685245500000|2023-05-28 03:45:00|89.69|88.09|89.77|88.17|89.78|88.18|89.68|88.08|18
1685245800000|2023-05-28 03:50:00|89.76|88.16|89.77|88.17|89.79|88.19|89.7|88.1|41
1685246100000|2023-05-28 03:55:00|89.76|88.16|89.65|88.05|89.83|88.23|89.59|87.99|51
1685246400000|2023-05-28 04:00:00|89.66|88.06|89.77|88.17|89.77|88.17|89.64|88.04|87
1685246700000|2023-05-28 04:05:00|89.78|88.18|89.76|88.16|89.8|88.2|89.76|88.16|35
1685247000000|2023-05-28 04:10:00|89.77|88.17|89.76|88.16|89.88|88.28|89.74|88.14|25
1685247300000|2023-05-28 04:15:00|89.77|88.17|89.79|88.19|89.85|88.25|89.76|88.16|22
1685247600000|2023-05-28 04:20:00|89.8|88.2|89.77|88.17|89.87|88.27|89.77|88.17|24
1685247900000|2023-05-28 04:25:00|89.76|88.16|89.75|88.15|89.79|88.19|89.71|88.11|27
1685248200000|2023-05-28 04:30:00|89.74|88.14|89.65|88.05|89.76|88.16|89.65|88.05|24
1685248500000|2023-05-28 04:35:00|89.64|88.04|89.57|87.97|89.64|88.04|89.56|87.96|10
1685248800000|2023-05-28 04:40:00|89.58|87.98|89.58|87.98|89.69|88.09|89.57|87.97|48
1685249100000|2023-05-28 04:45:00|89.57|87.97|89.53|87.93|89.59|87.99|89.52|87.92|16
1685249400000|2023-05-28 04:50:00|89.54|87.94|89.44|87.84|89.54|87.94|89.44|87.84|35
1685249700000|2023-05-28 04:55:00|89.45|87.85|89.48|87.88|89.5|87.9|89.45|87.85|31
1685250000000|2023-05-28 05:00:00|89.49|87.89|89.42|87.82|89.49|87.89|89.41|87.81|47
1685250300000|2023-05-28 05:05:00|89.43|87.83|89.35|87.75|89.46|87.86|89.34|87.74|46
1685250600000|2023-05-28 05:10:00|89.34|87.74|89.37|87.77|89.41|87.81|89.33|87.73|31
1685250900000|2023-05-28 05:15:00|89.36|87.76|89.35|87.75|89.37|87.77|89.35|87.75|22
1685251200000|2023-05-28 05:20:00|89.36|87.76|89.28|87.68|89.37|87.77|89.28|87.68|21
1685251500000|2023-05-28 05:25:00|89.27|87.67|89.28|87.68|89.29|87.69|89.27|87.67|8
1685251800000|2023-05-28 05:30:00|89.27|87.67|89.1|87.5|89.29|87.69|89.09|87.49|56
1685252100000|2023-05-28 05:35:00|89.11|87.51|89.05|87.45|89.14|87.54|89.02|87.42|37
1685252400000|2023-05-28 05:40:00|89.03|87.43|90.19|88.59|90.19|88.59|89.01|87.41|166
1685252700000|2023-05-28 05:45:00|90.23|88.63|93.05|91.45|93.43|91.83|90.03|88.43|595
1685253000000|2023-05-28 05:50:00|93.01|91.41|93.06|91.46|93.82|92.22|91.7|90.1|587
1685253300000|2023-05-28 05:55:00|93.05|91.45|92.93|91.33|93.28|91.68|92.85|91.25|321
1685253600000|2023-05-28 06:00:00|92.94|91.34|92.75|91.15|93.25|91.65|92.74|91.14|211
1685253900000|2023-05-28 06:05:00|92.76|91.16|92.46|90.86|92.78|91.18|92.36|90.76|148
1685254200000|2023-05-28 06:10:00|92.45|90.85|92.57|90.97|92.66|91.06|92.31|90.71|90
1685254500000|2023-05-28 06:15:00|92.58|90.98|92.18|90.58|92.61|91.01|92.18|90.58|143
1685254800000|2023-05-28 06:20:00|92.17|90.57|92.23|90.63|92.27|90.67|92.12|90.52|99
1685255100000|2023-05-28 06:25:00|92.22|90.62|92.15|90.55|92.31|90.71|92.08|90.48|86
1685255400000|2023-05-28 06:30:00|92.11|90.51|92.05|90.45|92.18|90.58|92.03|90.43|76
1685255700000|2023-05-28 06:35:00|92.06|90.46|92.47|90.87|92.48|90.88|92.05|90.45|74
1685256000000|2023-05-28 06:40:00|92.41|90.81|92.17|90.57|92.41|90.81|92.17|90.57|40
1685256300000|2023-05-28 06:45:00|92.16|90.56|92.52|90.92|92.61|91.01|92.1|90.5|52
1685256600000|2023-05-28 06:50:00|92.51|90.91|92.44|90.84|92.55|90.95|92.44|90.84|29
1685256900000|2023-05-28 06:55:00|92.45|90.85|92.33|90.73|92.45|90.85|92.33|90.73|20
1685257200000|2023-05-28 07:00:00|92.31|90.71|92.44|90.84|92.46|90.86|92.3|90.7|72
1685257500000|2023-05-28 07:05:00|92.45|90.85|92.18|90.58|92.45|90.85|92.16|90.56|46
1685257800000|2023-05-28 07:10:00|92.17|90.57|92.21|90.61|92.22|90.62|92.17|90.57|47
1685258100000|2023-05-28 07:15:00|92.2|90.6|92.13|90.53|92.31|90.71|92.09|90.49|49
1685258400000|2023-05-28 07:20:00|92.18|90.58|92.07|90.47|92.2|90.6|92.07|90.47|25
1685258700000|2023-05-28 07:25:00|92.08|90.48|92.07|90.47|92.09|90.49|92.06|90.46|24
1685259000000|2023-05-28 07:30:00|92.06|90.46|92.08|90.48|92.08|90.48|92.06|90.46|11
1685259300000|2023-05-28 07:35:00|92.07|90.47|91.95|90.35|92.07|90.47|91.95|90.35|60
1685259600000|2023-05-28 07:40:00|91.96|90.36|91.97|90.37|91.99|90.39|91.96|90.36|26
1685259900000|2023-05-28 07:45:00|91.98|90.38|92.08|90.48|92.12|90.52|91.98|90.38|33
1685260200000|2023-05-28 07:50:00|92.07|90.47|91.97|90.37|92.08|90.48|91.95|90.35|39
1685260500000|2023-05-28 07:55:00|91.98|90.38|91.98|90.38|92.08|90.48|91.97|90.37|24
1685260800000|2023-05-28 08:00:00|91.99|90.39|92.28|90.68|92.58|90.98|91.99|90.39|132
1685261100000|2023-05-28 08:05:00|92.29|90.69|92.2|90.6|92.3|90.7|92.18|90.58|155
1685261400000|2023-05-28 08:10:00|92.19|90.59|92.35|90.75|92.35|90.75|92.19|90.59|62
1685261700000|2023-05-28 08:15:00|92.37|90.77|92.48|90.88|92.49|90.89|92.37|90.77|35
1685262000000|2023-05-28 08:20:00|92.49|90.89|91.17|89.57|92.49|90.89|91.14|89.54|222
1685262300000|2023-05-28 08:25:00|91.18|89.58|91.6|90|91.65|90.05|91.17|89.57|121
1685262600000|2023-05-28 08:30:00|91.61|90.01|91.72|90.12|91.72|90.12|91.6|90|116
1685262900000|2023-05-28 08:35:00|91.7|90.1|91.61|90.01|91.72|90.12|91.51|89.91|54
1685263200000|2023-05-28 08:40:00|91.6|90|91.35|89.75|91.61|90.01|91.35|89.75|72
1685263500000|2023-05-28 08:45:00|91.36|89.76|91.5|89.9|91.5|89.9|91.36|89.76|25
1685263800000|2023-05-28 08:50:00|91.49|89.89|91.68|90.08|91.78|90.18|91.49|89.89|61
1685264100000|2023-05-28 08:55:00|91.67|90.07|91.67|90.07|91.7|90.1|91.57|89.97|51
1685264400000|2023-05-28 09:00:00|91.66|90.06|91.66|90.06|91.67|90.07|91.64|90.04|24
1685264700000|2023-05-28 09:05:00|91.65|90.05|91.54|89.94|91.66|90.06|91.54|89.94|50
1685265000000|2023-05-28 09:10:00|91.55|89.95|91.49|89.89|91.7|90.1|91.48|89.88|45
1685265300000|2023-05-28 09:15:00|91.47|89.87|91.47|89.87|91.54|89.94|91.39|89.79|47
1685265600000|2023-05-28 09:20:00|91.48|89.88|91.48|89.88|91.59|89.99|91.47|89.87|93
1685265900000|2023-05-28 09:25:00|91.47|89.87|91.56|89.96|91.57|89.97|91.4|89.8|47
1685266200000|2023-05-28 09:30:00|91.57|89.97|91.46|89.86|91.57|89.97|91.46|89.86|23
1685266500000|2023-05-28 09:35:00|91.47|89.87|91.54|89.94|91.55|89.95|91.47|89.87|23
1685266800000|2023-05-28 09:40:00|91.55|89.95|91.54|89.94|91.55|89.95|91.53|89.93|8
1685267100000|2023-05-28 09:45:00|91.53|89.93|91.64|90.04|91.65|90.05|91.41|89.81|37
1685267400000|2023-05-28 09:50:00|91.65|90.05|91.6|90|91.66|90.06|91.52|89.92|36
1685267700000|2023-05-28 09:55:00|91.61|90.01|91.57|89.97|91.61|90.01|91.56|89.96|11
1685268000000|2023-05-28 10:00:00|91.58|89.98|91.6|90|91.6|90|91.57|89.97|12
1685268300000|2023-05-28 10:05:00|91.59|89.99|91.63|90.03|91.63|90.03|91.52|89.92|21
1685268600000|2023-05-28 10:10:00|91.64|90.04|91.63|90.03|91.71|90.11|91.62|90.02|75
1685268900000|2023-05-28 10:15:00|91.64|90.04|91.66|90.06|91.75|90.15|91.64|90.04|48
1685269200000|2023-05-28 10:20:00|91.65|90.05|91.67|90.07|91.67|90.07|91.65|90.05|24
1685269500000|2023-05-28 10:25:00|91.66|90.06|91.64|90.04|91.67|90.07|91.64|90.04|21
1685269800000|2023-05-28 10:30:00|91.65|90.05|91.67|90.07|91.75|90.15|91.64|90.04|45
1685270100000|2023-05-28 10:35:00|91.66|90.06|91.73|90.13|91.75|90.15|91.64|90.04|30
1685270400000|2023-05-28 10:40:00|91.72|90.12|91.68|90.08|91.72|90.12|91.63|90.03|30
1685270700000|2023-05-28 10:45:00|91.67|90.07|91.63|90.03|91.74|90.14|91.63|90.03|33
1685271000000|2023-05-28 10:50:00|91.65|90.05|91.64|90.04|91.65|90.05|91.63|90.03|14
1685271300000|2023-05-28 10:55:00|91.72|90.12|92.03|90.43|92.52|90.92|91.71|90.11|200
1685271600000|2023-05-28 11:00:00|92.04|90.44|91.96|90.36|92.13|90.53|91.95|90.35|84
1685271900000|2023-05-28 11:05:00|91.95|90.35|91.73|90.13|92.06|90.46|91.73|90.13|80
1685272200000|2023-05-28 11:10:00|91.71|90.11|91.38|89.78|91.71|90.11|91.05|89.45|196
1685272500000|2023-05-28 11:15:00|91.4|89.8|91.53|89.93|91.58|89.98|91.34|89.74|135
1685272800000|2023-05-28 11:20:00|91.52|89.92|91.34|89.74|91.54|89.94|91.33|89.73|53
1685273100000|2023-05-28 11:25:00|91.33|89.73|91.42|89.82|91.53|89.93|91.25|89.65|104
1685273400000|2023-05-28 11:30:00|91.43|89.83|91.39|89.79|91.44|89.84|91.36|89.76|71
1685273700000|2023-05-28 11:35:00|91.38|89.78|91.43|89.83|91.43|89.83|91.33|89.73|53
1685274000000|2023-05-28 11:40:00|91.44|89.84|91.33|89.73|91.44|89.84|91.32|89.72|28
1685274300000|2023-05-28 11:45:00|91.32|89.72|91.34|89.74|91.43|89.83|91.32|89.72|43
1685274600000|2023-05-28 11:50:00|91.33|89.73|91.41|89.81|91.45|89.85|91.33|89.73|41
1685274900000|2023-05-28 11:55:00|91.43|89.83|91.3|89.7|91.43|89.83|91.3|89.7|37
1685275200000|2023-05-28 12:00:00|91.31|89.71|91.35|89.75|91.37|89.77|91.17|89.57|66
1685275500000|2023-05-28 12:05:00|91.36|89.76|91.34|89.74|91.37|89.77|91.34|89.74|20
1685275800000|2023-05-28 12:10:00|91.33|89.73|91.37|89.77|91.41|89.81|91.33|89.73|37
1685276100000|2023-05-28 12:15:00|91.36|89.76|91.31|89.71|91.39|89.79|91.31|89.71|29
1685276400000|2023-05-28 12:20:00|91.3|89.7|91.28|89.68|91.31|89.71|91.2|89.6|56
1685276700000|2023-05-28 12:25:00|91.29|89.69|91.13|89.53|91.29|89.69|91.09|89.49|63
1685277000000|2023-05-28 12:30:00|91.12|89.52|90.99|89.39|91.12|89.52|90.94|89.34|77
1685277300000|2023-05-28 12:35:00|90.98|89.38|91.02|89.42|91.09|89.49|90.97|89.37|100
1685277600000|2023-05-28 12:40:00|91.01|89.41|90.91|89.31|91.08|89.48|90.83|89.23|59
1685277900000|2023-05-28 12:45:00|90.92|89.32|90.92|89.32|90.99|89.39|90.91|89.31|65
1685278200000|2023-05-28 12:50:00|90.91|89.31|90.91|89.31|91|89.4|90.91|89.31|51
1685278500000|2023-05-28 12:55:00|90.92|89.32|91|89.4|91.01|89.41|90.89|89.29|73
1685278800000|2023-05-28 13:00:00|91.01|89.41|90.99|89.39|91.1|89.5|90.98|89.38|25
1685279100000|2023-05-28 13:05:00|90.98|89.38|90.89|89.29|90.99|89.39|90.88|89.28|40
1685279400000|2023-05-28 13:10:00|90.9|89.3|91.03|89.43|91.05|89.45|90.89|89.29|24
1685279700000|2023-05-28 13:15:00|91.02|89.42|91|89.4|91.03|89.43|90.99|89.39|19
1685280000000|2023-05-28 13:20:00|90.99|89.39|91.09|89.49|91.1|89.5|90.99|89.39|20
1685280300000|2023-05-28 13:25:00|91.08|89.48|91.08|89.48|91.12|89.52|91.08|89.48|35
1685280600000|2023-05-28 13:30:00|91.09|89.49|91.19|89.59|91.19|89.59|91.09|89.49|27
1685280900000|2023-05-28 13:35:00|91.2|89.6|91.21|89.61|91.22|89.62|91.19|89.59|19
1685281200000|2023-05-28 13:40:00|91.22|89.62|91.09|89.49|91.22|89.62|91.08|89.48|45
1685281500000|2023-05-28 13:45:00|91.08|89.48|91.13|89.53|91.17|89.57|91.03|89.43|38
1685281800000|2023-05-28 13:50:00|91.14|89.54|91.14|89.54|91.15|89.55|91.13|89.53|9
1685282100000|2023-05-28 13:55:00|91.16|89.56|91.27|89.67|91.27|89.67|91.16|89.56|29
1685282400000|2023-05-28 14:00:00|91.28|89.68|91.18|89.58|91.31|89.71|91.17|89.57|33
1685282700000|2023-05-28 14:05:00|91.17|89.57|91.18|89.58|91.19|89.59|91.16|89.56|42
1685283000000|2023-05-28 14:10:00|91.24|89.64|91.26|89.66|91.26|89.66|91.24|89.64|7
1685283300000|2023-05-28 14:15:00|91.27|89.67|91.22|89.62|91.29|89.69|91.18|89.58|33
1685283600000|2023-05-28 14:20:00|91.21|89.61|91.18|89.58|91.21|89.61|91.09|89.49|35
1685283900000|2023-05-28 14:25:00|91.17|89.57|91.13|89.53|91.19|89.59|91.13|89.53|13
1685284200000|2023-05-28 14:30:00|91.16|89.56|91.21|89.61|91.21|89.61|91.16|89.56|17
1685284500000|2023-05-28 14:35:00|91.2|89.6|91.21|89.61|91.21|89.61|91.13|89.53|27
1685284800000|2023-05-28 14:40:00|91.19|89.59|91.24|89.64|91.24|89.64|91.19|89.59|38
1685285100000|2023-05-28 14:45:00|91.23|89.63|91.15|89.55|91.25|89.65|91.15|89.55|31
1685285400000|2023-05-28 14:50:00|91.16|89.56|91.14|89.54|91.16|89.56|91.13|89.53|11
1685285700000|2023-05-28 14:55:00|91.13|89.53|91.11|89.51|91.14|89.54|91.11|89.51|13
1685286000000|2023-05-28 15:00:00|91.09|89.49|91.01|89.41|91.11|89.51|90.99|89.39|58
1685286300000|2023-05-28 15:05:00|91|89.4|91|89.4|91.02|89.42|90.99|89.39|22
1685286600000|2023-05-28 15:10:00|91.01|89.41|91.09|89.49|91.11|89.51|90.99|89.39|38
1685286900000|2023-05-28 15:15:00|91.08|89.48|91.07|89.47|91.09|89.49|91|89.4|79
1685287200000|2023-05-28 15:20:00|91.08|89.48|90.97|89.37|91.08|89.48|90.96|89.36|39
1685287500000|2023-05-28 15:25:00|90.96|89.36|90.95|89.35|90.97|89.37|90.95|89.35|11
1685287800000|2023-05-28 15:30:00|90.94|89.34|90.95|89.35|90.96|89.36|90.93|89.33|12
1685288100000|2023-05-28 15:35:00|90.96|89.36|90.99|89.39|91.08|89.48|90.96|89.36|43
1685288400000|2023-05-28 15:40:00|91|89.4|91.02|89.42|91.02|89.42|90.93|89.33|35
1685288700000|2023-05-28 15:45:00|91.01|89.41|90.99|89.39|91.1|89.5|90.99|89.39|26
1685289000000|2023-05-28 15:50:00|91.01|89.41|91.04|89.44|91.09|89.49|91.01|89.41|33
1685289300000|2023-05-28 15:55:00|91.03|89.43|91.11|89.51|91.11|89.51|91|89.4|25
1685289600000|2023-05-28 16:00:00|91.1|89.5|90.99|89.39|91.11|89.51|90.98|89.38|24
1685289900000|2023-05-28 16:05:00|90.95|89.35|90.87|89.27|90.97|89.37|90.82|89.22|40
1685290200000|2023-05-28 16:10:00|90.86|89.26|90.91|89.31|90.91|89.31|90.83|89.23|54
1685290500000|2023-05-28 16:15:00|90.92|89.32|90.7|89.1|90.95|89.35|90.6|89|60
1685290800000|2023-05-28 16:20:00|90.69|89.09|90.78|89.18|90.78|89.18|90.6|89|96
1685291100000|2023-05-28 16:25:00|90.77|89.17|90.76|89.16|90.82|89.22|90.69|89.09|69
1685291400000|2023-05-28 16:30:00|90.75|89.15|90.7|89.1|90.76|89.16|90.68|89.08|46
1685291700000|2023-05-28 16:35:00|90.71|89.11|90.71|89.11|90.71|89.11|90.69|89.09|19
1685292000000|2023-05-28 16:40:00|90.7|89.1|90.7|89.1|90.71|89.11|90.68|89.08|21
1685292300000|2023-05-28 16:45:00|90.69|89.09|90.67|89.07|90.7|89.1|90.67|89.07|17
1685292600000|2023-05-28 16:50:00|90.66|89.06|90.66|89.06|90.66|89.06|90.66|89.06|1
1685292900000|2023-05-28 16:55:00|90.65|89.05|90.71|89.11|90.71|89.11|90.64|89.04|14
1685293200000|2023-05-28 17:00:00|90.7|89.1|90.79|89.19|90.8|89.2|90.7|89.1|23
1685293500000|2023-05-28 17:05:00|90.8|89.2|90.7|89.1|90.82|89.22|90.65|89.05|27
1685293800000|2023-05-28 17:10:00|90.71|89.11|90.74|89.14|90.74|89.14|90.69|89.09|7
1685294100000|2023-05-28 17:15:00|90.75|89.15|90.82|89.22|90.82|89.22|90.75|89.15|22
1685294400000|2023-05-28 17:20:00|90.83|89.23|90.81|89.21|90.84|89.24|90.79|89.19|10
1685294700000|2023-05-28 17:25:00|90.82|89.22|90.88|89.28|90.9|89.3|90.82|89.22|17
1685295000000|2023-05-28 17:30:00|90.84|89.24|90.78|89.18|90.84|89.24|90.72|89.12|22
1685295300000|2023-05-28 17:35:00|90.77|89.17|90.74|89.14|90.77|89.17|90.72|89.12|5
1685295600000|2023-05-28 17:40:00|90.72|89.12|90.82|89.22|90.9|89.3|90.72|89.12|68
1685295900000|2023-05-28 17:45:00|90.81|89.21|90.75|89.15|90.88|89.28|90.73|89.13|51
1685296200000|2023-05-28 17:50:00|90.73|89.13|90.69|89.09|90.73|89.13|90.6|89|37
1685296500000|2023-05-28 17:55:00|90.7|89.1|90.79|89.19|90.8|89.2|90.69|89.09|23
1685296800000|2023-05-28 18:00:00|90.75|89.15|90.69|89.09|90.75|89.15|90.63|89.03|51
1685297100000|2023-05-28 18:05:00|90.7|89.1|90.69|89.09|90.7|89.1|90.62|89.02|47
1685297400000|2023-05-28 18:10:00|90.68|89.08|90.74|89.14|90.74|89.14|90.68|89.08|42
1685297700000|2023-05-28 18:15:00|90.75|89.15|90.75|89.15|90.79|89.19|90.72|89.12|39
1685298000000|2023-05-28 18:20:00|90.76|89.16|91.13|89.53|91.19|89.59|90.73|89.13|192
1685298300000|2023-05-28 18:25:00|91.14|89.54|91.13|89.53|91.15|89.55|91|89.4|118
1685298600000|2023-05-28 18:30:00|91.14|89.54|90.92|89.32|91.15|89.55|90.9|89.3|102
1685298900000|2023-05-28 18:35:00|90.91|89.31|91.05|89.45|91.07|89.47|90.84|89.24|64
1685299200000|2023-05-28 18:40:00|91.08|89.48|91.15|89.55|91.15|89.55|91.02|89.42|54
1685299500000|2023-05-28 18:45:00|91.16|89.56|91.23|89.63|91.24|89.64|91.14|89.54|34
1685299800000|2023-05-28 18:50:00|91.24|89.64|91.23|89.63|91.32|89.72|91.23|89.63|52
1685300100000|2023-05-28 18:55:00|91.24|89.64|91.1|89.5|91.24|89.64|91.09|89.49|35
1685300400000|2023-05-28 19:00:00|91.09|89.49|91.07|89.47|91.11|89.51|91.06|89.46|43
1685300700000|2023-05-28 19:05:00|91.09|89.49|91.18|89.58|91.19|89.59|91.06|89.46|50
1685301000000|2023-05-28 19:10:00|91.16|89.56|91.2|89.6|91.2|89.6|91.15|89.55|24
1685301300000|2023-05-28 19:15:00|91.18|89.58|91.12|89.52|91.19|89.59|91.12|89.52|18
1685301600000|2023-05-28 19:20:00|91.13|89.53|91.24|89.64|91.24|89.64|91.12|89.52|31
1685301900000|2023-05-28 19:25:00|91.22|89.62|91.22|89.62|91.23|89.63|91.21|89.61|11
1685302200000|2023-05-28 19:30:00|91.21|89.61|91.12|89.52|91.21|89.61|91.12|89.52|28
1685302500000|2023-05-28 19:35:00|91.11|89.51|90.9|89.3|91.11|89.51|90.9|89.3|34
1685302800000|2023-05-28 19:40:00|90.89|89.29|91.03|89.43|91.03|89.43|90.89|89.29|60
1685303100000|2023-05-28 19:45:00|91.06|89.46|90.87|89.27|91.08|89.48|90.87|89.27|79
1685303400000|2023-05-28 19:50:00|90.86|89.26|90.94|89.34|90.98|89.38|90.81|89.21|49
1685303700000|2023-05-28 19:55:00|90.95|89.35|90.97|89.37|90.98|89.38|90.94|89.34|8
1685304000000|2023-05-28 20:00:00|90.98|89.38|90.93|89.33|91|89.4|90.89|89.29|53
1685304300000|2023-05-28 20:05:00|90.94|89.34|90.98|89.38|91.02|89.42|90.93|89.33|31
1685304600000|2023-05-28 20:10:00|90.99|89.39|90.95|89.35|90.99|89.39|90.91|89.31|24
1685304900000|2023-05-28 20:15:00|90.94|89.34|91.03|89.43|91.05|89.45|90.94|89.34|31
1685305200000|2023-05-28 20:20:00|91.02|89.42|91.01|89.41|91.03|89.43|90.99|89.39|46
1685305500000|2023-05-28 20:25:00|91.02|89.42|91.02|89.42|91.06|89.46|91|89.4|16
1685305800000|2023-05-28 20:30:00|91.01|89.41|90.92|89.32|91.02|89.42|90.91|89.31|26
1685306100000|2023-05-28 20:35:00|90.91|89.31|90.91|89.31|90.92|89.32|90.89|89.29|7
1685306400000|2023-05-28 20:40:00|90.94|89.34|91.02|89.42|91.04|89.44|90.94|89.34|23
1685306700000|2023-05-28 20:45:00|91.01|89.41|90.99|89.39|91.03|89.43|90.99|89.39|17
1685307000000|2023-05-28 20:50:00|91|89.4|91|89.4|91.01|89.41|90.99|89.39|11
1685307300000|2023-05-28 20:55:00|90.99|89.39|90.99|89.39|90.99|89.39|90.9|89.3|28
1685307600000|2023-05-28 21:00:00|91|89.4|90.89|89.29|91|89.4|90.89|89.29|9
1685307900000|2023-05-28 21:05:00|90.86|89.26|90.88|89.28|90.88|89.28|90.86|89.26|13
1685308200000|2023-05-28 21:10:00|90.87|89.27|90.89|89.29|90.91|89.31|90.87|89.27|22
1685308500000|2023-05-28 21:15:00|90.88|89.28|90.98|89.38|90.99|89.39|90.88|89.28|41
1685308800000|2023-05-28 21:20:00|90.99|89.39|90.98|89.38|90.99|89.39|90.98|89.38|8
1685309100000|2023-05-28 21:25:00|90.99|89.39|91.06|89.46|91.09|89.49|90.99|89.39|50
1685309400000|2023-05-28 21:30:00|91.05|89.45|90.96|89.36|91.05|89.45|90.96|89.36|21
1685309700000|2023-05-28 21:35:00|90.99|89.39|91.08|89.48|91.09|89.49|90.98|89.38|56
1685310000000|2023-05-28 21:40:00|91.07|89.47|91.05|89.45|91.07|89.47|91.05|89.45|17
1685310300000|2023-05-28 21:45:00|91.06|89.46|91.18|89.58|91.24|89.64|91.05|89.45|63
1685310600000|2023-05-28 21:50:00|91.17|89.57|91.27|89.67|91.28|89.68|91.17|89.57|122
1685310900000|2023-05-28 21:55:00|91.29|89.69|91.55|89.95|91.56|89.96|91.27|89.67|80
1685311200000|2023-05-28 22:00:00|91.56|89.96|92.21|90.61|92.5|90.9|91.56|89.96|418
1685311500000|2023-05-28 22:05:00|92.24|90.64|91.98|90.38|92.47|90.87|91.94|90.34|240
1685311800000|2023-05-28 22:10:00|91.99|90.39|92.03|90.43|92.23|90.63|91.96|90.36|282
1685312100000|2023-05-28 22:15:00|92.04|90.44|92.1|90.5|92.18|90.58|91.93|90.33|277
1685312400000|2023-05-28 22:20:00|92.08|90.48|92.01|90.41|92.33|90.73|91.99|90.39|278
1685312700000|2023-05-28 22:25:00|92|90.4|92.01|90.41|92.24|90.64|91.99|90.39|234
1685313000000|2023-05-28 22:30:00|92|90.4|92.01|90.41|92.15|90.55|91.93|90.33|284
1685313300000|2023-05-28 22:35:00|92|90.4|91.99|90.39|92.12|90.52|91.89|90.29|242
1685313600000|2023-05-28 22:40:00|92|90.4|92|90.4|92.12|90.52|91.99|90.39|173
1685313900000|2023-05-28 22:45:00|92.01|90.41|91.91|90.31|92.03|90.43|91.87|90.27|177
1685314200000|2023-05-28 22:50:00|91.9|90.3|92.01|90.41|92.08|90.48|91.89|90.29|178
1685314500000|2023-05-28 22:55:00|92.02|90.42|92.01|90.41|92.1|90.5|92|90.4|119
1685314800000|2023-05-28 23:00:00|92|90.4|92.01|90.41|92.11|90.51|91.92|90.32|186
1685315100000|2023-05-28 23:05:00|92.02|90.42|91.99|90.39|92.11|90.51|91.9|90.3|194
1685315400000|2023-05-28 23:10:00|92|90.4|91.94|90.34|92.04|90.44|91.9|90.3|247
1685315700000|2023-05-28 23:15:00|91.93|90.33|91.87|90.27|92.11|90.51|91.7|90.1|322
1685316000000|2023-05-28 23:20:00|91.86|90.26|91.84|90.24|92.05|90.45|91.83|90.23|121
1685316300000|2023-05-28 23:25:00|91.83|90.23|91.95|90.35|92.04|90.44|91.82|90.22|103
1685316600000|2023-05-28 23:30:00|91.94|90.34|91.93|90.33|92.03|90.43|91.91|90.31|176
1685316900000|2023-05-28 23:35:00|91.94|90.34|91.95|90.35|92.02|90.42|91.87|90.27|210
1685317200000|2023-05-28 23:40:00|91.96|90.36|91.92|90.32|91.99|90.39|91.89|90.29|119
1685317500000|2023-05-28 23:45:00|91.91|90.31|91.92|90.32|92.07|90.47|91.89|90.29|208
1685317800000|2023-05-28 23:50:00|91.91|90.31|91.97|90.37|91.97|90.37|91.85|90.25|151
1685318100000|2023-05-28 23:55:00|91.98|90.38|91.91|90.31|91.98|90.38|91.87|90.27|72
1685318400000|2023-05-29 00:00:00|91.9|90.3|91.82|90.22|92.02|90.42|91.82|90.22|168
1685318700000|2023-05-29 00:05:00|91.81|90.21|91.76|90.16|91.81|90.21|91.59|89.99|88
1685319000000|2023-05-29 00:10:00|91.79|90.19|91.77|90.17|91.88|90.28|91.7|90.1|120
1685319300000|2023-05-29 00:15:00|91.76|90.16|92.05|90.45|92.11|90.51|91.72|90.12|201
1685319600000|2023-05-29 00:20:00|92.04|90.44|92.16|90.56|92.21|90.61|91.87|90.27|309
1685319900000|2023-05-29 00:25:00|92.17|90.57|92.11|90.51|92.17|90.57|92.03|90.43|174
1685320200000|2023-05-29 00:30:00|92.1|90.5|91.93|90.33|92.17|90.57|91.93|90.33|158
1685320500000|2023-05-29 00:35:00|91.92|90.32|92.05|90.45|92.07|90.47|91.87|90.27|86
1685320800000|2023-05-29 00:40:00|92.06|90.46|92.03|90.43|92.17|90.57|92.03|90.43|54
1685321100000|2023-05-29 00:45:00|92.06|90.46|92.12|90.52|92.17|90.57|92.06|90.46|45
1685321400000|2023-05-29 00:50:00|92.11|90.51|92.04|90.44|92.25|90.65|92.03|90.43|62
1685321700000|2023-05-29 00:55:00|91.99|90.39|91.9|90.3|91.99|90.39|91.78|90.18|90
1685322000000|2023-05-29 01:00:00|91.91|90.31|91.97|90.37|92.02|90.42|91.87|90.27|156
1685322300000|2023-05-29 01:05:00|91.96|90.36|91.91|90.31|92.04|90.44|91.88|90.28|95
1685322600000|2023-05-29 01:10:00|91.89|90.29|92|90.4|92.07|90.47|91.88|90.28|94
1685322900000|2023-05-29 01:15:00|92.01|90.41|92.01|90.41|92.07|90.47|91.94|90.34|154
1685323200000|2023-05-29 01:20:00|92|90.4|92.02|90.42|92.1|90.5|91.99|90.39|89
1685323500000|2023-05-29 01:25:00|92.01|90.41|92.09|90.49|92.18|90.58|92.01|90.41|105
1685323800000|2023-05-29 01:30:00|92.15|90.55|91.88|90.28|92.18|90.58|91.79|90.19|49
1685324100000|2023-05-29 01:35:00|91.87|90.27|91.91|90.31|91.95|90.35|91.84|90.24|101
1685324400000|2023-05-29 01:40:00|91.9|90.3|91.85|90.25|91.98|90.38|91.81|90.21|132
1685324700000|2023-05-29 01:45:00|91.84|90.24|91.86|90.26|91.91|90.31|91.79|90.19|117
1685325000000|2023-05-29 01:50:00|91.87|90.27|91.85|90.25|91.96|90.36|91.84|90.24|185
1685325300000|2023-05-29 01:55:00|91.86|90.26|91.81|90.21|91.87|90.27|91.77|90.17|132
1685325600000|2023-05-29 02:00:00|91.8|90.2|91.62|90.02|91.81|90.21|91.62|90.02|85
1685325900000|2023-05-29 02:05:00|91.61|90.01|91.48|89.88|91.66|90.06|91.47|89.87|60
1685326200000|2023-05-29 02:10:00|91.49|89.89|91.47|89.87|91.58|89.98|91.47|89.87|117
1685326500000|2023-05-29 02:15:00|91.48|89.88|91.52|89.92|91.53|89.93|91.4|89.8|100
1685326800000|2023-05-29 02:20:00|91.47|89.87|91.47|89.87|91.48|89.88|91.45|89.85|48
1685327100000|2023-05-29 02:25:00|91.46|89.86|91.42|89.82|91.47|89.87|91.41|89.81|59
1685327400000|2023-05-29 02:30:00|91.43|89.83|91.52|89.92|91.57|89.97|91.41|89.81|123
1685327700000|2023-05-29 02:35:00|91.51|89.91|91.38|89.78|91.51|89.91|91.34|89.74|70
1685328000000|2023-05-29 02:40:00|91.39|89.79|91.25|89.65|91.47|89.87|91.16|89.56|133
1685328300000|2023-05-29 02:45:00|91.26|89.66|91.22|89.62|91.32|89.72|91.21|89.61|151
1685328600000|2023-05-29 02:50:00|91.21|89.61|91.36|89.76|91.39|89.79|91.16|89.56|78
1685328900000|2023-05-29 02:55:00|91.35|89.75|91.38|89.78|91.41|89.81|91.35|89.75|24
1685329200000|2023-05-29 03:00:00|91.4|89.8|91.39|89.79|91.45|89.85|91.3|89.7|59
1685329500000|2023-05-29 03:05:00|91.41|89.81|91.39|89.79|91.46|89.86|91.39|89.79|66
1685329800000|2023-05-29 03:10:00|91.4|89.8|91.4|89.8|91.41|89.81|91.29|89.69|57
1685330100000|2023-05-29 03:15:00|91.41|89.81|91.26|89.66|91.43|89.83|91.26|89.66|48
1685330400000|2023-05-29 03:20:00|91.25|89.65|91.27|89.67|91.31|89.71|91.24|89.64|74
1685330700000|2023-05-29 03:25:00|91.25|89.65|91.35|89.75|91.35|89.75|91.25|89.65|73
1685331000000|2023-05-29 03:30:00|91.36|89.76|91.27|89.67|91.36|89.76|91.17|89.57|79
1685331300000|2023-05-29 03:35:00|91.28|89.68|91.38|89.78|91.38|89.78|91.27|89.67|33
1685331600000|2023-05-29 03:40:00|91.37|89.77|91.4|89.8|91.4|89.8|91.37|89.77|48
1685331900000|2023-05-29 03:45:00|91.41|89.81|91.21|89.61|91.41|89.81|91.2|89.6|32
1685332200000|2023-05-29 03:50:00|91.22|89.62|90.95|89.35|91.27|89.67|90.95|89.35|116
1685332500000|2023-05-29 03:55:00|90.96|89.36|91.02|89.42|91.14|89.54|90.92|89.32|239
1685332800000|2023-05-29 04:00:00|91.03|89.43|90.97|89.37|91.09|89.49|90.93|89.33|152
1685333100000|2023-05-29 04:05:00|90.98|89.38|90.86|89.26|91|89.4|90.86|89.26|111
1685333400000|2023-05-29 04:10:00|90.87|89.27|90.73|89.13|90.92|89.32|90.68|89.08|126
1685333700000|2023-05-29 04:15:00|90.72|89.12|90.51|88.91|90.83|89.23|90.51|88.91|175
1685334000000|2023-05-29 04:20:00|90.43|88.83|90.3|88.7|90.54|88.94|90.19|88.59|230
1685334300000|2023-05-29 04:25:00|90.31|88.71|90.52|88.92|90.67|89.07|90.3|88.7|138
1685334600000|2023-05-29 04:30:00|90.51|88.91|90.58|88.98|90.65|89.05|90.5|88.9|88
1685334900000|2023-05-29 04:35:00|90.57|88.97|90.59|88.99|90.68|89.08|90.54|88.94|125
1685335200000|2023-05-29 04:40:00|90.6|89|90.57|88.97|90.6|89|90.41|88.81|151
1685335500000|2023-05-29 04:45:00|90.56|88.96|90.45|88.85|90.57|88.97|90.45|88.85|66
1685335800000|2023-05-29 04:50:00|90.41|88.81|90.47|88.87|90.47|88.87|90.36|88.76|96
1685336100000|2023-05-29 04:55:00|90.46|88.86|90.66|89.06|90.66|89.06|90.41|88.81|89
1685336400000|2023-05-29 05:00:00|90.65|89.05|90.48|88.88|90.67|89.07|90.48|88.88|47
1685336700000|2023-05-29 05:05:00|90.49|88.89|90.63|89.03|90.64|89.04|90.49|88.89|141
1685337000000|2023-05-29 05:10:00|90.64|89.04|90.63|89.03|90.66|89.06|90.57|88.97|114
1685337300000|2023-05-29 05:15:00|90.65|89.05|90.66|89.06|90.67|89.07|90.58|88.98|42
1685337600000|2023-05-29 05:20:00|90.65|89.05|90.74|89.14|90.76|89.16|90.65|89.05|40
1685337900000|2023-05-29 05:25:00|90.71|89.11|90.71|89.11|90.77|89.17|90.69|89.09|36
1685338200000|2023-05-29 05:30:00|90.75|89.15|90.83|89.23|90.83|89.23|90.75|89.15|26
1685338500000|2023-05-29 05:35:00|90.84|89.24|90.71|89.11|90.85|89.25|90.69|89.09|43
1685338800000|2023-05-29 05:40:00|90.69|89.09|90.62|89.02|90.74|89.14|90.59|88.99|62
1685339100000|2023-05-29 05:45:00|90.66|89.06|90.61|89.01|90.71|89.11|90.6|89|105
1685339400000|2023-05-29 05:50:00|90.62|89.02|90.52|88.92|90.66|89.06|90.49|88.89|60
1685339700000|2023-05-29 05:55:00|90.51|88.91|90.61|89.01|90.62|89.02|90.51|88.91|105
1685340000000|2023-05-29 06:00:00|90.62|89.02|90.6|89|90.64|89.04|90.59|88.99|63
1685340300000|2023-05-29 06:05:00|90.61|89.01|90.48|88.88|90.61|89.01|90.47|88.87|26
1685340600000|2023-05-29 06:10:00|90.47|88.87|90.52|88.92|90.53|88.93|90.47|88.87|31
1685340900000|2023-05-29 06:15:00|90.51|88.91|90.4|88.8|90.51|88.91|90.4|88.8|19
1685341200000|2023-05-29 06:20:00|90.41|88.81|90.42|88.82|90.42|88.82|90.4|88.8|30
1685341500000|2023-05-29 06:25:00|90.41|88.81|90.54|88.94|90.55|88.95|90.41|88.81|63
1685341800000|2023-05-29 06:30:00|90.55|88.95|90.55|88.95|90.58|88.98|90.54|88.94|49
1685342100000|2023-05-29 06:35:00|90.54|88.94|90.65|89.05|90.66|89.06|90.54|88.94|20
1685342400000|2023-05-29 06:40:00|90.66|89.06|90.54|88.94|90.66|89.06|90.54|88.94|25
1685342700000|2023-05-29 06:45:00|90.55|88.95|90.64|89.04|90.65|89.05|90.55|88.95|38
1685343000000|2023-05-29 06:50:00|90.63|89.03|90.7|89.1|90.71|89.11|90.63|89.03|23
1685343300000|2023-05-29 06:55:00|90.69|89.09|90.47|88.87|90.71|89.11|90.47|88.87|23
1685343600000|2023-05-29 07:00:00|90.48|88.88|90.45|88.85|90.58|88.98|90.29|88.69|91
1685343900000|2023-05-29 07:05:00|90.41|88.81|90.31|88.71|90.41|88.81|90.29|88.69|122
1685344200000|2023-05-29 07:10:00|90.3|88.7|90.29|88.69|90.33|88.73|90.26|88.66|115
1685344500000|2023-05-29 07:15:00|90.3|88.7|90.3|88.7|90.33|88.73|90.29|88.69|75
1685344800000|2023-05-29 07:20:00|90.31|88.71|90.39|88.79|90.41|88.81|90.3|88.7|45
1685345100000|2023-05-29 07:25:00|90.4|88.8|90.28|88.68|90.45|88.85|90.23|88.63|53
1685345400000|2023-05-29 07:30:00|90.29|88.69|90.26|88.66|90.34|88.74|90.21|88.61|121
1685345700000|2023-05-29 07:35:00|90.25|88.65|90.36|88.76|90.36|88.76|90.25|88.65|61
1685346000000|2023-05-29 07:40:00|90.35|88.75|90.29|88.69|90.36|88.76|90.25|88.65|44
1685346300000|2023-05-29 07:45:00|90.3|88.7|90.32|88.72|90.34|88.74|90.19|88.59|47
1685346600000|2023-05-29 07:50:00|90.33|88.73|90.31|88.71|90.33|88.73|90.29|88.69|19
1685346900000|2023-05-29 07:55:00|90.3|88.7|90.29|88.69|90.34|88.74|90.27|88.67|39
1685347200000|2023-05-29 08:00:00|90.3|88.7|90.36|88.76|90.38|88.78|90.28|88.68|49
1685347500000|2023-05-29 08:05:00|90.37|88.77|90.38|88.78|90.49|88.89|90.36|88.76|60
1685347800000|2023-05-29 08:10:00|90.37|88.77|90.42|88.82|90.48|88.88|90.33|88.73|77
1685348100000|2023-05-29 08:15:00|90.41|88.81|90.35|88.75|90.47|88.87|90.34|88.74|68
1685348400000|2023-05-29 08:20:00|90.34|88.74|90.41|88.81|90.41|88.81|90.34|88.74|13
1685348700000|2023-05-29 08:25:00|90.4|88.8|90.36|88.76|90.49|88.89|90.3|88.7|87
1685349000000|2023-05-29 08:30:00|90.33|88.73|90.34|88.74|90.36|88.76|90.32|88.72|55
1685349300000|2023-05-29 08:35:00|90.35|88.75|90.3|88.7|90.38|88.78|90.3|88.7|35
1685349600000|2023-05-29 08:40:00|90.31|88.71|90.34|88.74|90.36|88.76|90.31|88.71|44
1685349900000|2023-05-29 08:45:00|90.35|88.75|90.35|88.75|90.37|88.77|90.34|88.74|21
1685350200000|2023-05-29 08:50:00|90.34|88.74|90.3|88.7|90.34|88.74|90.29|88.69|34
1685350500000|2023-05-29 08:55:00|90.29|88.69|90.36|88.76|90.37|88.77|90.26|88.66|32
1685350800000|2023-05-29 09:00:00|90.35|88.75|90.36|88.76|90.36|88.76|90.28|88.68|22
1685351100000|2023-05-29 09:05:00|90.38|88.78|90.33|88.73|90.43|88.83|90.33|88.73|23
1685351400000|2023-05-29 09:10:00|90.34|88.74|90.33|88.73|90.4|88.8|90.29|88.69|43
1685351700000|2023-05-29 09:15:00|90.34|88.74|90.36|88.76|90.36|88.76|90.28|88.68|33
1685352000000|2023-05-29 09:20:00|90.38|88.78|90.41|88.81|90.46|88.86|90.38|88.78|84
1685352300000|2023-05-29 09:25:00|90.42|88.82|90.42|88.82|90.43|88.83|90.42|88.82|19
1685352600000|2023-05-29 09:30:00|90.43|88.83|90.4|88.8|90.45|88.85|90.39|88.79|21
1685352900000|2023-05-29 09:35:00|90.41|88.81|90.43|88.83|90.45|88.85|90.4|88.8|72
1685353200000|2023-05-29 09:40:00|90.44|88.84|90.48|88.88|90.5|88.9|90.43|88.83|28
1685353500000|2023-05-29 09:45:00|90.49|88.89|90.45|88.85|90.57|88.97|90.45|88.85|31
1685353800000|2023-05-29 09:50:00|90.46|88.86|90.43|88.83|90.46|88.86|90.43|88.83|12
1685354100000|2023-05-29 09:55:00|90.42|88.82|90.53|88.93|90.55|88.95|90.37|88.77|35
1685354400000|2023-05-29 10:00:00|90.52|88.92|90.44|88.84|90.52|88.92|90.43|88.83|85
1685354700000|2023-05-29 10:05:00|90.43|88.83|90.46|88.86|90.47|88.87|90.41|88.81|50
1685355000000|2023-05-29 10:10:00|90.47|88.87|90.48|88.88|90.5|88.9|90.46|88.86|86
1685355300000|2023-05-29 10:15:00|90.49|88.89|90.4|88.8|90.49|88.89|90.37|88.77|62
1685355600000|2023-05-29 10:20:00|90.41|88.81|90.43|88.83|90.44|88.84|90.4|88.8|29
1685355900000|2023-05-29 10:25:00|90.42|88.82|90.37|88.77|90.42|88.82|90.31|88.71|28
1685356200000|2023-05-29 10:30:00|90.36|88.76|90.34|88.74|90.36|88.76|90.34|88.74|8
1685356500000|2023-05-29 10:35:00|90.35|88.75|90.41|88.81|90.46|88.86|90.34|88.74|22
1685356800000|2023-05-29 10:40:00|90.42|88.82|90.35|88.75|90.42|88.82|90.34|88.74|21
1685357100000|2023-05-29 10:45:00|90.34|88.74|89.99|88.39|90.35|88.75|89.99|88.39|77
1685357400000|2023-05-29 10:50:00|89.97|88.37|90.09|88.49|90.14|88.54|89.91|88.31|123
1685357700000|2023-05-29 10:55:00|90.1|88.5|90.11|88.51|90.18|88.58|90.06|88.46|54
1685358000000|2023-05-29 11:00:00|90.1|88.5|89.95|88.35|90.17|88.57|89.94|88.34|74
1685358300000|2023-05-29 11:05:00|89.96|88.36|90.22|88.62|90.22|88.62|89.95|88.35|121
1685358600000|2023-05-29 11:10:00|90.23|88.63|90.31|88.71|90.31|88.71|90.22|88.62|24
1685358900000|2023-05-29 11:15:00|90.3|88.7|90.36|88.76|90.36|88.76|90.3|88.7|23
1685359200000|2023-05-29 11:20:00|90.37|88.77|90.42|88.82|90.43|88.83|90.36|88.76|38
1685359500000|2023-05-29 11:25:00|90.43|88.83|90.4|88.8|90.52|88.92|90.4|88.8|36
1685359800000|2023-05-29 11:30:00|90.39|88.79|90.51|88.91|90.51|88.91|90.39|88.79|32
1685360100000|2023-05-29 11:35:00|90.53|88.93|90.61|89.01|90.61|89.01|90.52|88.92|20
1685360400000|2023-05-29 11:40:00|90.6|89|90.61|89.01|90.64|89.04|90.58|88.98|22
1685360700000|2023-05-29 11:45:00|90.62|89.02|90.6|89|90.62|89.02|90.56|88.96|49
1685361000000|2023-05-29 11:50:00|90.61|89.01|90.68|89.08|90.68|89.08|90.6|89|24
1685361300000|2023-05-29 11:55:00|90.67|89.07|90.66|89.06|90.73|89.13|90.61|89.01|76
1685361600000|2023-05-29 12:00:00|90.65|89.05|90.67|89.07|90.69|89.09|90.56|88.96|105
1685361900000|2023-05-29 12:05:00|90.66|89.06|90.65|89.05|90.67|89.07|90.63|89.03|44
1685362200000|2023-05-29 12:10:00|90.64|89.04|90.61|89.01|90.64|89.04|90.6|89|30
1685362500000|2023-05-29 12:15:00|90.6|89|90.6|89|90.61|89.01|90.49|88.89|63
1685362800000|2023-05-29 12:20:00|90.61|89.01|90.69|89.09|90.69|89.09|90.61|89.01|29
1685363100000|2023-05-29 12:25:00|90.7|89.1|90.66|89.06|90.78|89.18|90.64|89.04|53
1685363400000|2023-05-29 12:30:00|90.67|89.07|90.69|89.09|90.72|89.12|90.66|89.06|58
1685363700000|2023-05-29 12:35:00|90.68|89.08|90.61|89.01|90.68|89.08|90.55|88.95|25
1685364000000|2023-05-29 12:40:00|90.62|89.02|90.72|89.12|90.72|89.12|90.6|89|48
1685364300000|2023-05-29 12:45:00|90.71|89.11|90.7|89.1|90.75|89.15|90.69|89.09|51
1685364600000|2023-05-29 12:50:00|90.71|89.11|90.7|89.1|90.72|89.12|90.69|89.09|19
1685364900000|2023-05-29 12:55:00|90.71|89.11|90.76|89.16|90.77|89.17|90.7|89.1|45
1685365200000|2023-05-29 13:00:00|90.77|89.17|90.77|89.17|90.77|89.17|90.76|89.16|41
1685365500000|2023-05-29 13:05:00|90.78|89.18|90.8|89.2|90.82|89.22|90.78|89.18|52
1685365800000|2023-05-29 13:10:00|90.81|89.21|90.77|89.17|90.9|89.3|90.76|89.16|64
1685366100000|2023-05-29 13:15:00|90.78|89.18|90.81|89.21|90.87|89.27|90.77|89.17|58
1685366400000|2023-05-29 13:20:00|90.8|89.2|90.83|89.23|90.85|89.25|90.73|89.13|81
1685366700000|2023-05-29 13:25:00|90.82|89.22|90.87|89.27|90.88|89.28|90.81|89.21|50
1685367000000|2023-05-29 13:30:00|90.88|89.28|90.82|89.22|90.88|89.28|90.81|89.21|31
1685367300000|2023-05-29 13:35:00|90.83|89.23|90.7|89.1|90.85|89.25|90.7|89.1|48
1685367600000|2023-05-29 13:40:00|90.68|89.08|90.69|89.09|90.71|89.11|90.63|89.03|55
1685367900000|2023-05-29 13:45:00|90.7|89.1|90.77|89.17|90.77|89.17|90.58|88.98|68
1685368200000|2023-05-29 13:50:00|90.78|89.18|90.86|89.26|90.87|89.27|90.78|89.18|42
1685368500000|2023-05-29 13:55:00|90.87|89.27|90.81|89.21|90.87|89.27|90.8|89.2|52
1685368800000|2023-05-29 14:00:00|90.86|89.26|90.97|89.37|90.97|89.37|90.81|89.21|61
1685369100000|2023-05-29 14:05:00|90.98|89.38|91.18|89.58|91.18|89.58|90.98|89.38|58
1685369400000|2023-05-29 14:10:00|91.17|89.57|91.16|89.56|91.19|89.59|91.14|89.54|55
1685369700000|2023-05-29 14:15:00|91.15|89.55|91.36|89.76|91.36|89.76|91.13|89.53|48
1685370000000|2023-05-29 14:20:00|91.35|89.75|91.05|89.45|91.5|89.9|91.05|89.45|145
1685370300000|2023-05-29 14:25:00|91.06|89.46|91.18|89.58|91.28|89.68|91.05|89.45|74
1685370600000|2023-05-29 14:30:00|91.19|89.59|90.93|89.33|91.2|89.6|90.87|89.27|125
1685370900000|2023-05-29 14:35:00|90.92|89.32|90.82|89.22|90.92|89.32|90.7|89.1|205
1685371200000|2023-05-29 14:40:00|90.81|89.21|90.88|89.28|90.92|89.32|90.81|89.21|68
1685371500000|2023-05-29 14:45:00|90.83|89.23|90.72|89.12|90.93|89.33|90.72|89.12|171
1685371800000|2023-05-29 14:50:00|90.73|89.13|90.81|89.21|90.84|89.24|90.72|89.12|105
1685372100000|2023-05-29 14:55:00|90.82|89.22|90.88|89.28|90.95|89.35|90.53|88.93|124
1685372400000|2023-05-29 15:00:00|90.87|89.27|90.92|89.32|90.92|89.32|90.77|89.17|136
1685372700000|2023-05-29 15:05:00|90.91|89.31|91.13|89.53|91.14|89.54|90.91|89.31|90
1685373000000|2023-05-29 15:10:00|91.1|89.5|90.87|89.27|91.1|89.5|90.86|89.26|62
1685373300000|2023-05-29 15:15:00|90.88|89.28|90.94|89.34|91.03|89.43|90.84|89.24|76
1685373600000|2023-05-29 15:20:00|90.92|89.32|90.81|89.21|90.95|89.35|90.79|89.19|134
1685373900000|2023-05-29 15:25:00|90.82|89.22|90.57|88.97|90.9|89.3|90.57|88.97|253
1685374200000|2023-05-29 15:30:00|90.56|88.96|90.63|89.03|90.64|89.04|90.4|88.8|135
1685374500000|2023-05-29 15:35:00|90.62|89.02|90.67|89.07|90.73|89.13|90.4|88.8|175
1685374800000|2023-05-29 15:40:00|90.64|89.04|90.68|89.08|90.69|89.09|90.58|88.98|62
1685375100000|2023-05-29 15:45:00|90.64|89.04|90.57|88.97|90.75|89.15|90.57|88.97|36
1685375400000|2023-05-29 15:50:00|90.56|88.96|90.36|88.76|90.56|88.96|90.26|88.66|114
1685375700000|2023-05-29 15:55:00|90.37|88.77|90.25|88.65|90.38|88.78|90.04|88.44|263
1685376000000|2023-05-29 16:00:00|90.23|88.63|90.39|88.79|90.4|88.8|89.97|88.37|338
1685376300000|2023-05-29 16:05:00|90.38|88.78|90.52|88.92|90.55|88.95|90.28|88.68|141
1685376600000|2023-05-29 16:10:00|90.53|88.93|90.57|88.97|90.67|89.07|90.47|88.87|75
1685376900000|2023-05-29 16:15:00|90.56|88.96|90.36|88.76|90.56|88.96|90.24|88.64|89
1685377200000|2023-05-29 16:20:00|90.35|88.75|90.06|88.46|90.36|88.76|90.01|88.41|255
1685377500000|2023-05-29 16:25:00|90.07|88.47|90.13|88.53|90.14|88.54|89.95|88.35|113
1685377800000|2023-05-29 16:30:00|90.11|88.51|90.26|88.66|90.31|88.71|90.08|88.48|66
1685378100000|2023-05-29 16:35:00|90.3|88.7|90.35|88.75|90.35|88.75|90.24|88.64|34
1685378400000|2023-05-29 16:40:00|90.34|88.74|90.26|88.66|90.35|88.75|90.25|88.65|31
1685378700000|2023-05-29 16:45:00|90.25|88.65|90.14|88.54|90.28|88.68|90.14|88.54|24
1685379000000|2023-05-29 16:50:00|90.13|88.53|90.24|88.64|90.25|88.65|90.13|88.53|32
1685379300000|2023-05-29 16:55:00|90.18|88.58|90.27|88.67|90.28|88.68|90.07|88.47|51
1685379600000|2023-05-29 17:00:00|90.26|88.66|90.2|88.6|90.26|88.66|90.06|88.46|82
1685379900000|2023-05-29 17:05:00|90.19|88.59|90.27|88.67|90.28|88.68|89.94|88.34|158
1685380200000|2023-05-29 17:10:00|90.26|88.66|90.44|88.84|90.44|88.84|90.26|88.66|39
1685380500000|2023-05-29 17:15:00|90.43|88.83|90.54|88.94|90.55|88.95|90.36|88.76|96
1685380800000|2023-05-29 17:20:00|90.53|88.93|90.65|89.05|90.66|89.06|90.49|88.89|67
1685381100000|2023-05-29 17:25:00|90.64|89.04|90.66|89.06|90.75|89.15|90.63|89.03|63
1685381400000|2023-05-29 17:30:00|90.65|89.05|90.74|89.14|90.76|89.16|90.64|89.04|41
1685381700000|2023-05-29 17:35:00|90.68|89.08|90.76|89.16|90.8|89.2|90.64|89.04|40
1685382000000|2023-05-29 17:40:00|90.75|89.15|90.79|89.19|90.85|89.25|90.75|89.15|46
1685382300000|2023-05-29 17:45:00|90.78|89.18|90.73|89.13|90.78|89.18|90.72|89.12|32
1685382600000|2023-05-29 17:50:00|90.74|89.14|90.87|89.27|90.97|89.37|90.74|89.14|47
1685382900000|2023-05-29 17:55:00|90.86|89.26|90.95|89.35|90.95|89.35|90.75|89.15|100
1685383200000|2023-05-29 18:00:00|90.94|89.34|90.95|89.35|90.95|89.35|90.87|89.27|75
1685383500000|2023-05-29 18:05:00|90.96|89.36|91.05|89.45|91.11|89.51|90.96|89.36|49
1685383800000|2023-05-29 18:10:00|91.06|89.46|90.88|89.28|91.06|89.46|90.87|89.27|70
1685384100000|2023-05-29 18:15:00|90.87|89.27|91.1|89.5|91.13|89.53|90.87|89.27|56
1685384400000|2023-05-29 18:20:00|91.09|89.49|91.12|89.52|91.13|89.53|91.07|89.47|40
1685384700000|2023-05-29 18:25:00|91.13|89.53|91.21|89.61|91.22|89.62|91.11|89.51|47
1685385000000|2023-05-29 18:30:00|91.2|89.6|91.23|89.63|91.24|89.64|91.1|89.5|69
1685385300000|2023-05-29 18:35:00|91.22|89.62|91.12|89.52|91.24|89.64|91.1|89.5|35
1685385600000|2023-05-29 18:40:00|91.11|89.51|91.11|89.51|91.12|89.52|91.08|89.48|49
1685385900000|2023-05-29 18:45:00|91.1|89.5|91|89.4|91.1|89.5|91|89.4|44
1685386200000|2023-05-29 18:50:00|91.01|89.41|90.98|89.38|91.02|89.42|90.9|89.3|69
1685386500000|2023-05-29 18:55:00|90.97|89.37|91.05|89.45|91.06|89.46|90.97|89.37|28
1685386800000|2023-05-29 19:00:00|91.04|89.44|91.11|89.51|91.11|89.51|91|89.4|33
1685387100000|2023-05-29 19:05:00|91.1|89.5|91.05|89.45|91.11|89.51|91.04|89.44|37
1685387400000|2023-05-29 19:10:00|91.06|89.46|91.02|89.42|91.13|89.53|91|89.4|48
1685387700000|2023-05-29 19:15:00|91.01|89.41|91.07|89.47|91.07|89.47|90.99|89.39|12
1685388000000|2023-05-29 19:20:00|91.04|89.44|91.1|89.5|91.1|89.5|90.99|89.39|16
1685388300000|2023-05-29 19:25:00|91.11|89.51|91.09|89.49|91.13|89.53|91.02|89.42|31
1685388600000|2023-05-29 19:30:00|91.08|89.48|91.1|89.5|91.15|89.55|91.03|89.43|50
1685388900000|2023-05-29 19:35:00|91.09|89.49|91.02|89.42|91.09|89.49|91.02|89.42|12
1685389200000|2023-05-29 19:40:00|91.03|89.43|90.99|89.39|91.03|89.43|90.93|89.33|17
1685389500000|2023-05-29 19:45:00|91|89.4|91.13|89.53|91.14|89.54|91|89.4|42
1685389800000|2023-05-29 19:50:00|91.14|89.54|90.97|89.37|91.21|89.61|90.91|89.31|51
1685390100000|2023-05-29 19:55:00|90.96|89.36|91.04|89.44|91.05|89.45|90.89|89.29|57
1685390400000|2023-05-29 20:00:00|91.03|89.43|91.22|89.62|91.22|89.62|91.02|89.42|23
1685390700000|2023-05-29 20:05:00|91.23|89.63|91.25|89.65|91.26|89.66|91.23|89.63|11
1685391000000|2023-05-29 20:10:00|91.26|89.66|91.24|89.64|91.26|89.66|91.23|89.63|5
1685391300000|2023-05-29 20:15:00|91.23|89.63|91.22|89.62|91.24|89.64|91.14|89.54|51
1685391600000|2023-05-29 20:20:00|91.21|89.61|91.23|89.63|91.29|89.69|91.21|89.61|21
1685391900000|2023-05-29 20:25:00|91.24|89.64|91.2|89.6|91.24|89.64|91.19|89.59|15
1685392200000|2023-05-29 20:30:00|91.19|89.59|91.11|89.51|91.21|89.61|91.1|89.5|24
1685392500000|2023-05-29 20:35:00|91.12|89.52|91.2|89.6|91.21|89.61|91.11|89.51|24
1685392800000|2023-05-29 20:40:00|91.19|89.59|91.31|89.71|91.31|89.71|91.19|89.59|23
1685393100000|2023-05-29 20:45:00|91.3|89.7|91.32|89.72|91.33|89.73|91.29|89.69|19
1685393400000|2023-05-29 20:50:00|91.33|89.73|91.41|89.81|91.43|89.83|91.33|89.73|22
1685393700000|2023-05-29 20:55:00|91.4|89.8|91.32|89.72|91.4|89.8|91.32|89.72|5
1685394000000|2023-05-29 21:00:00|91.33|89.73|91.21|89.61|91.34|89.74|91.14|89.54|29
1685394300000|2023-05-29 21:05:00|91.2|89.6|91.11|89.51|91.21|89.61|91.11|89.51|18
1685394600000|2023-05-29 21:10:00|91.1|89.5|91.13|89.53|91.13|89.53|91.02|89.42|37
1685394900000|2023-05-29 21:15:00|91.14|89.54|91.13|89.53|91.15|89.55|91.13|89.53|26
1685395200000|2023-05-29 21:20:00|91.14|89.54|91|89.4|91.15|89.55|90.99|89.39|17
1685395500000|2023-05-29 21:25:00|90.95|89.35|90.79|89.19|90.95|89.35|90.79|89.19|7
1685395800000|2023-05-29 21:30:00|90.78|89.18|90.84|89.24|90.84|89.24|90.78|89.18|19
1685396100000|2023-05-29 21:35:00|90.83|89.23|90.8|89.2|90.84|89.24|90.79|89.19|25
1685396400000|2023-05-29 21:40:00|90.79|89.19|90.76|89.16|90.8|89.2|90.76|89.16|7
1685396700000|2023-05-29 21:45:00|90.75|89.15|90.74|89.14|90.76|89.16|90.74|89.14|10
1685397000000|2023-05-29 21:50:00|90.75|89.15|90.72|89.12|90.75|89.15|90.72|89.12|8
1685397300000|2023-05-29 21:55:00|90.71|89.11|90.55|88.95|90.72|89.12|90.55|88.95|16
1685397600000|2023-05-29 22:00:00|90.54|88.94|90.49|88.89|90.54|88.94|90.37|88.77|103
1685397900000|2023-05-29 22:05:00|90.48|88.88|90.49|88.89|90.49|88.89|90.45|88.85|36
1685398200000|2023-05-29 22:10:00|90.48|88.88|90.39|88.79|90.49|88.89|90.38|88.78|35
1685398500000|2023-05-29 22:15:00|90.38|88.78|90.35|88.75|90.39|88.79|90.32|88.72|28
1685398800000|2023-05-29 22:20:00|90.34|88.74|90.36|88.76|90.37|88.77|90.34|88.74|15
1685399100000|2023-05-29 22:25:00|90.35|88.75|90.25|88.65|90.35|88.75|90.25|88.65|10
1685399400000|2023-05-29 22:30:00|90.24|88.64|90.48|88.88|90.5|88.9|90.24|88.64|45
1685399700000|2023-05-29 22:35:00|90.49|88.89|90.44|88.84|90.51|88.91|90.44|88.84|45
1685400000000|2023-05-29 22:40:00|90.45|88.85|90.49|88.89|90.5|88.9|90.44|88.84|39
1685400300000|2023-05-29 22:45:00|90.5|88.9|90.58|88.98|90.6|89|90.49|88.89|23
1685400600000|2023-05-29 22:50:00|90.57|88.97|90.64|89.04|90.64|89.04|90.57|88.97|11
1685400900000|2023-05-29 22:55:00|90.66|89.06|90.46|88.86|90.66|89.06|90.45|88.85|23
1685401200000|2023-05-29 23:00:00|90.48|88.88|90.59|88.99|90.6|89|90.46|88.86|48
1685401500000|2023-05-29 23:05:00|90.61|89.01|90.57|88.97|90.62|89.02|90.57|88.97|24
1685401800000|2023-05-29 23:10:00|90.58|88.98|90.8|89.2|90.85|89.25|90.58|88.98|74
1685402100000|2023-05-29 23:15:00|90.81|89.21|90.63|89.03|90.84|89.24|90.6|89|80
1685402400000|2023-05-29 23:20:00|90.64|89.04|90.57|88.97|90.66|89.06|90.57|88.97|51
1685402700000|2023-05-29 23:25:00|90.58|88.98|90.49|88.89|90.58|88.98|90.49|88.89|37
1685403000000|2023-05-29 23:30:00|90.48|88.88|90.5|88.9|90.51|88.91|90.39|88.79|55
1685403300000|2023-05-29 23:35:00|90.49|88.89|90.45|88.85|90.53|88.93|90.42|88.82|25
1685403600000|2023-05-29 23:40:00|90.44|88.84|90.44|88.84|90.5|88.9|90.4|88.8|39
1685403900000|2023-05-29 23:45:00|90.43|88.83|90.41|88.81|90.43|88.83|90.34|88.74|25
1685404200000|2023-05-29 23:50:00|90.4|88.8|90.43|88.83|90.43|88.83|90.33|88.73|20
1685404500000|2023-05-29 23:55:00|90.44|88.84|90.44|88.84|90.51|88.91|90.43|88.83|27
1685404800000|2023-05-30 00:00:00|90.43|88.83|90.47|88.87|90.49|88.89|90.41|88.81|26
1685405100000|2023-05-30 00:05:00|90.46|88.86|90.47|88.87|90.48|88.88|90.46|88.86|8
1685405400000|2023-05-30 00:10:00|90.46|88.86|90.28|88.68|90.47|88.87|90.26|88.66|40
1685405700000|2023-05-30 00:15:00|90.27|88.67|90.41|88.81|90.49|88.89|90.27|88.67|67
1685406000000|2023-05-30 00:20:00|90.4|88.8|90.32|88.72|90.41|88.81|90.32|88.72|30
1685406300000|2023-05-30 00:25:00|90.34|88.74|90.25|88.65|90.34|88.74|90.22|88.62|42
1685406600000|2023-05-30 00:30:00|90.26|88.66|90.25|88.65|90.35|88.75|90.18|88.58|48
1685406900000|2023-05-30 00:35:00|90.21|88.61|90.05|88.45|90.21|88.61|89.9|88.3|179
1685407200000|2023-05-30 00:40:00|90.08|88.48|90.04|88.44|90.1|88.5|89.99|88.39|74
1685407500000|2023-05-30 00:45:00|90.05|88.45|90.27|88.67|90.28|88.68|90.05|88.45|61
1685407800000|2023-05-30 00:50:00|90.29|88.69|90.15|88.55|90.31|88.71|90.07|88.47|43
1685408100000|2023-05-30 00:55:00|90.16|88.56|90.28|88.68|90.3|88.7|90.16|88.56|57
1685408400000|2023-05-30 01:00:00|90.29|88.69|90.42|88.82|90.44|88.84|90.18|88.58|100
1685408700000|2023-05-30 01:05:00|90.41|88.81|90.48|88.88|90.5|88.9|90.4|88.8|43
1685409000000|2023-05-30 01:10:00|90.49|88.89|90.37|88.77|90.52|88.92|90.37|88.77|33
1685409300000|2023-05-30 01:15:00|90.38|88.78|90.49|88.89|90.5|88.9|90.37|88.77|30
1685409600000|2023-05-30 01:20:00|90.5|88.9|90.49|88.89|90.5|88.9|90.49|88.89|6
1685409900000|2023-05-30 01:25:00|90.48|88.88|90.49|88.89|90.5|88.9|90.47|88.87|12
1685410200000|2023-05-30 01:30:00|90.5|88.9|90.48|88.88|90.57|88.97|90.47|88.87|51
1685410500000|2023-05-30 01:35:00|90.47|88.87|90.47|88.87|90.56|88.96|90.46|88.86|24
1685410800000|2023-05-30 01:40:00|90.48|88.88|90.56|88.96|90.57|88.97|90.47|88.87|13
1685411100000|2023-05-30 01:45:00|90.57|88.97|90.57|88.97|90.6|89|90.56|88.96|13
1685411400000|2023-05-30 01:50:00|90.51|88.91|90.59|88.99|90.59|88.99|90.48|88.88|30
1685411700000|2023-05-30 01:55:00|90.6|89|90.58|88.98|90.67|89.07|90.58|88.98|21
1685412000000|2023-05-30 02:00:00|90.59|88.99|90.54|88.94|90.65|89.05|90.53|88.93|20
1685412300000|2023-05-30 02:05:00|90.53|88.93|90.45|88.85|90.54|88.94|90.45|88.85|44
1685412600000|2023-05-30 02:10:00|90.44|88.84|90.38|88.78|90.44|88.84|90.34|88.74|52
1685412900000|2023-05-30 02:15:00|90.37|88.77|90.48|88.88|90.48|88.88|90.37|88.77|42
1685413200000|2023-05-30 02:20:00|90.49|88.89|90.56|88.96|90.57|88.97|90.46|88.86|21
1685413500000|2023-05-30 02:25:00|90.57|88.97|90.57|88.97|90.57|88.97|90.56|88.96|9
1685413800000|2023-05-30 02:30:00|90.58|88.98|90.59|88.99|90.6|89|90.47|88.87|31
1685414100000|2023-05-30 02:35:00|90.58|88.98|90.47|88.87|90.62|89.02|90.37|88.77|61
1685414400000|2023-05-30 02:40:00|90.46|88.86|90.4|88.8|90.47|88.87|90.39|88.79|50
1685414700000|2023-05-30 02:45:00|90.41|88.81|90.5|88.9|90.54|88.94|90.41|88.81|25
1685415000000|2023-05-30 02:50:00|90.51|88.91|90.51|88.91|90.53|88.93|90.49|88.89|18
1685415300000|2023-05-30 02:55:00|90.55|88.95|90.51|88.91|90.58|88.98|90.5|88.9|25
1685415600000|2023-05-30 03:00:00|90.56|88.96|90.49|88.89|90.59|88.99|90.49|88.89|23
1685415900000|2023-05-30 03:05:00|90.5|88.9|90.56|88.96|90.58|88.98|90.47|88.87|19
1685416200000|2023-05-30 03:10:00|90.54|88.94|90.52|88.92|90.58|88.98|90.49|88.89|58
1685416500000|2023-05-30 03:15:00|90.55|88.95|90.82|89.22|90.87|89.27|90.55|88.95|57
1685416800000|2023-05-30 03:20:00|90.81|89.21|90.64|89.04|90.87|89.27|90.63|89.03|76
1685417100000|2023-05-30 03:25:00|90.65|89.05|90.69|89.09|90.73|89.13|90.64|89.04|26
1685417400000|2023-05-30 03:30:00|90.7|89.1|90.75|89.15|90.76|89.16|90.66|89.06|44
1685417700000|2023-05-30 03:35:00|90.74|89.14|90.73|89.13|90.74|89.14|90.66|89.06|20
1685418000000|2023-05-30 03:40:00|90.79|89.19|90.77|89.17|90.83|89.23|90.77|89.17|16
1685418300000|2023-05-30 03:45:00|90.78|89.18|90.74|89.14|90.78|89.18|90.71|89.11|24
1685418600000|2023-05-30 03:50:00|90.75|89.15|90.76|89.16|90.82|89.22|90.7|89.1|26
1685418900000|2023-05-30 03:55:00|90.75|89.15|90.7|89.1|90.76|89.16|90.7|89.1|6
1685419200000|2023-05-30 04:00:00|90.71|89.11|90.74|89.14|90.75|89.15|90.69|89.09|25
1685419500000|2023-05-30 04:05:00|90.75|89.15|90.74|89.14|90.77|89.17|90.74|89.14|13
1685419800000|2023-05-30 04:10:00|90.73|89.13|90.57|88.97|90.73|89.13|90.56|88.96|19
1685420100000|2023-05-30 04:15:00|90.58|88.98|90.68|89.08|90.7|89.1|90.58|88.98|29
1685420400000|2023-05-30 04:20:00|90.64|89.04|90.68|89.08|90.72|89.12|90.63|89.03|20
1685420700000|2023-05-30 04:25:00|90.7|89.1|90.7|89.1|90.73|89.13|90.7|89.1|25
1685421000000|2023-05-30 04:30:00|90.69|89.09|90.59|88.99|90.69|89.09|90.59|88.99|8
1685421300000|2023-05-30 04:35:00|90.58|88.98|90.58|88.98|90.59|88.99|90.57|88.97|13
1685421600000|2023-05-30 04:40:00|90.54|88.94|90.53|88.93|90.59|88.99|90.52|88.92|27
1685421900000|2023-05-30 04:45:00|90.54|88.94|90.53|88.93|90.63|89.03|90.53|88.93|19
1685422200000|2023-05-30 04:50:00|90.54|88.94|90.58|88.98|90.63|89.03|90.53|88.93|12
1685422500000|2023-05-30 04:55:00|90.59|88.99|90.63|89.03|90.66|89.06|90.56|88.96|35
1685422800000|2023-05-30 05:00:00|90.64|89.04|90.68|89.08|90.73|89.13|90.64|89.04|41
1685423100000|2023-05-30 05:05:00|90.67|89.07|90.56|88.96|90.67|89.07|90.56|88.96|21
1685423400000|2023-05-30 05:10:00|90.55|88.95|90.37|88.77|90.55|88.95|90.26|88.66|81
1685423700000|2023-05-30 05:15:00|90.34|88.74|90.45|88.85|90.46|88.86|90.28|88.68|66
1685424000000|2023-05-30 05:20:00|90.46|88.86|90.35|88.75|90.47|88.87|90.33|88.73|69
1685424300000|2023-05-30 05:25:00|90.33|88.73|90.42|88.82|90.47|88.87|90.33|88.73|36
1685424600000|2023-05-30 05:30:00|90.41|88.81|90.39|88.79|90.42|88.82|90.32|88.72|82
1685424900000|2023-05-30 05:35:00|90.38|88.78|90.4|88.8|90.41|88.81|90.32|88.72|99
1685425200000|2023-05-30 05:40:00|90.41|88.81|90.29|88.69|90.41|88.81|90.28|88.68|101
1685425500000|2023-05-30 05:45:00|90.28|88.68|90.43|88.83|90.5|88.9|90.28|88.68|111
1685425800000|2023-05-30 05:50:00|90.44|88.84|90.38|88.78|90.44|88.84|90.3|88.7|28
1685426100000|2023-05-30 05:55:00|90.37|88.77|90.38|88.78|90.4|88.8|90.33|88.73|35
1685426400000|2023-05-30 06:00:00|90.39|88.79|90.46|88.86|90.47|88.87|90.38|88.78|89
1685426700000|2023-05-30 06:05:00|90.45|88.85|90.54|88.94|90.54|88.94|90.43|88.83|67
1685427000000|2023-05-30 06:10:00|90.53|88.93|90.57|88.97|90.6|89|90.53|88.93|19
1685427300000|2023-05-30 06:15:00|90.56|88.96|90.52|88.92|90.57|88.97|90.49|88.89|32
1685427600000|2023-05-30 06:20:00|90.56|88.96|90.56|88.96|90.59|88.99|90.55|88.95|19
1685427900000|2023-05-30 06:25:00|90.57|88.97|90.56|88.96|90.58|88.98|90.55|88.95|14
1685428200000|2023-05-30 06:30:00|90.58|88.98|90.55|88.95|90.59|88.99|90.54|88.94|32
1685428500000|2023-05-30 06:35:00|90.56|88.96|90.64|89.04|90.65|89.05|90.56|88.96|20
1685428800000|2023-05-30 06:40:00|90.65|89.05|90.64|89.04|90.65|89.05|90.64|89.04|44
1685429100000|2023-05-30 06:45:00|90.65|89.05|90.68|89.08|90.69|89.09|90.63|89.03|30
1685429400000|2023-05-30 06:50:00|90.69|89.09|90.65|89.05|90.74|89.14|90.64|89.04|16
1685429700000|2023-05-30 06:55:00|90.67|89.07|90.72|89.12|90.73|89.13|90.66|89.06|44
1685430000000|2023-05-30 07:00:00|90.71|89.11|90.73|89.13|90.75|89.15|90.71|89.11|25
1685430300000|2023-05-30 07:05:00|90.74|89.14|90.82|89.22|90.85|89.25|90.73|89.13|64
1685430600000|2023-05-30 07:10:00|90.81|89.21|90.78|89.18|90.83|89.23|90.77|89.17|81
1685430900000|2023-05-30 07:15:00|90.77|89.17|90.88|89.28|90.89|89.29|90.77|89.17|31
1685431200000|2023-05-30 07:20:00|90.89|89.29|90.67|89.07|90.94|89.34|90.65|89.05|57
1685431500000|2023-05-30 07:25:00|90.68|89.08|90.75|89.15|90.76|89.16|90.56|88.96|47
1685431800000|2023-05-30 07:30:00|90.76|89.16|90.79|89.19|90.82|89.22|90.76|89.16|32
1685432100000|2023-05-30 07:35:00|90.8|89.2|90.64|89.04|90.83|89.23|90.63|89.03|30
1685432400000|2023-05-30 07:40:00|90.63|89.03|90.67|89.07|90.74|89.14|90.63|89.03|57
1685432700000|2023-05-30 07:45:00|90.66|89.06|90.78|89.18|90.81|89.21|90.66|89.06|67
1685433000000|2023-05-30 07:50:00|90.8|89.2|90.6|89|90.82|89.22|90.59|88.99|87
1685433300000|2023-05-30 07:55:00|90.59|88.99|90.59|88.99|90.71|89.11|90.58|88.98|131
1685433600000|2023-05-30 08:00:00|90.58|88.98|90.64|89.04|90.7|89.1|90.57|88.97|133
1685433900000|2023-05-30 08:05:00|90.68|89.08|90.7|89.1|90.72|89.12|90.63|89.03|111
1685434200000|2023-05-30 08:10:00|90.71|89.11|90.59|88.99|90.72|89.12|90.55|88.95|116
1685434500000|2023-05-30 08:15:00|90.6|89|90.77|89.17|90.77|89.17|90.6|89|69
1685434800000|2023-05-30 08:20:00|90.78|89.18|90.81|89.21|90.82|89.22|90.71|89.11|61
1685435100000|2023-05-30 08:25:00|90.82|89.22|90.87|89.27|90.9|89.3|90.81|89.21|49
1685435400000|2023-05-30 08:30:00|90.88|89.28|90.9|89.3|90.96|89.36|90.87|89.27|31
1685435700000|2023-05-30 08:35:00|90.95|89.35|90.92|89.32|90.95|89.35|90.86|89.26|82
1685436000000|2023-05-30 08:40:00|90.93|89.33|90.97|89.37|90.99|89.39|90.9|89.3|42
1685436300000|2023-05-30 08:45:00|90.95|89.35|90.92|89.32|90.97|89.37|90.91|89.31|42
1685436600000|2023-05-30 08:50:00|90.93|89.33|91.1|89.5|91.11|89.51|90.92|89.32|55
1685436900000|2023-05-30 08:55:00|91.11|89.51|91.1|89.5|91.12|89.52|91.08|89.48|17
1685437200000|2023-05-30 09:00:00|91.09|89.49|91.04|89.44|91.18|89.58|91.04|89.44|100
1685437500000|2023-05-30 09:05:00|91.05|89.45|91.29|89.69|91.3|89.7|91.04|89.44|74
1685437800000|2023-05-30 09:10:00|91.27|89.67|91.36|89.76|91.38|89.78|91.27|89.67|55
1685438100000|2023-05-30 09:15:00|91.37|89.77|91.5|89.9|91.51|89.91|91.37|89.77|66
1685438400000|2023-05-30 09:20:00|91.51|89.91|91.56|89.96|91.65|90.05|91.49|89.89|108
1685438700000|2023-05-30 09:25:00|91.55|89.95|91.71|90.11|91.71|90.11|91.55|89.95|178
1685439000000|2023-05-30 09:30:00|91.72|90.12|91.67|90.07|91.84|90.24|91.66|90.06|125
1685439300000|2023-05-30 09:35:00|91.68|90.08|91.55|89.95|91.76|90.16|91.55|89.95|112
1685439600000|2023-05-30 09:40:00|91.54|89.94|91.63|90.03|91.67|90.07|91.54|89.94|80
1685439900000|2023-05-30 09:45:00|91.64|90.04|91.66|90.06|91.66|90.06|91.55|89.95|135
1685440200000|2023-05-30 09:50:00|91.65|90.05|91.71|90.11|91.76|90.16|91.58|89.98|96
1685440500000|2023-05-30 09:55:00|91.72|90.12|91.63|90.03|91.72|90.12|91.57|89.97|97
1685440800000|2023-05-30 10:00:00|91.64|90.04|91.58|89.98|91.65|90.05|91.57|89.97|97
1685441100000|2023-05-30 10:05:00|91.57|89.97|91.6|90|91.6|90|91.55|89.95|34
1685441400000|2023-05-30 10:10:00|91.64|90.04|91.62|90.02|91.65|90.05|91.58|89.98|100
1685441700000|2023-05-30 10:15:00|91.63|90.03|91.56|89.96|91.68|90.08|91.55|89.95|65
1685442000000|2023-05-30 10:20:00|91.57|89.97|91.57|89.97|91.59|89.99|91.47|89.87|138
1685442300000|2023-05-30 10:25:00|91.56|89.96|91.59|89.99|91.61|90.01|91.48|89.88|67
1685442600000|2023-05-30 10:30:00|91.58|89.98|91.69|90.09|91.74|90.14|91.58|89.98|76
1685442900000|2023-05-30 10:35:00|91.7|90.1|91.8|90.2|91.81|90.21|91.67|90.07|91
1685443200000|2023-05-30 10:40:00|91.81|90.21|91.81|90.21|91.91|90.31|91.79|90.19|66
1685443500000|2023-05-30 10:45:00|91.8|90.2|91.72|90.12|91.82|90.22|91.68|90.08|113
1685443800000|2023-05-30 10:50:00|91.71|90.11|91.82|90.22|91.82|90.22|91.7|90.1|109
1685444100000|2023-05-30 10:55:00|91.83|90.23|91.69|90.09|91.9|90.3|91.66|90.06|153
1685444400000|2023-05-30 11:00:00|91.68|90.08|91.7|90.1|91.72|90.12|91.61|90.01|107
1685444700000|2023-05-30 11:05:00|91.71|90.11|91.78|90.18|91.85|90.25|91.65|90.05|135
1685445000000|2023-05-30 11:10:00|91.8|90.2|91.87|90.27|91.87|90.27|91.72|90.12|122
1685445300000|2023-05-30 11:15:00|91.89|90.29|91.83|90.23|91.93|90.33|91.79|90.19|104
1685445600000|2023-05-30 11:20:00|91.82|90.22|91.87|90.27|91.89|90.29|91.74|90.14|71
1685445900000|2023-05-30 11:25:00|91.86|90.26|91.89|90.29|91.92|90.32|91.8|90.2|45
1685446200000|2023-05-30 11:30:00|91.88|90.28|91.96|90.36|91.96|90.36|91.88|90.28|149
1685446500000|2023-05-30 11:35:00|91.95|90.35|91.86|90.26|91.97|90.37|91.85|90.25|48
1685446800000|2023-05-30 11:40:00|91.85|90.25|91.84|90.24|91.87|90.27|91.76|90.16|87
1685447100000|2023-05-30 11:45:00|91.85|90.25|91.95|90.35|91.96|90.36|91.84|90.24|68
1685447400000|2023-05-30 11:50:00|91.96|90.36|91.8|90.2|91.96|90.36|91.78|90.18|114
1685447700000|2023-05-30 11:55:00|91.79|90.19|91.86|90.26|91.91|90.31|91.79|90.19|170
1685448000000|2023-05-30 12:00:00|91.87|90.27|91.89|90.29|91.95|90.35|91.82|90.22|124
1685448300000|2023-05-30 12:05:00|91.9|90.3|91.86|90.26|91.96|90.36|91.83|90.23|44
1685448600000|2023-05-30 12:10:00|91.87|90.27|91.97|90.37|91.99|90.39|91.86|90.26|44
1685448900000|2023-05-30 12:15:00|91.96|90.36|91.96|90.36|91.97|90.37|91.94|90.34|65
1685449200000|2023-05-30 12:20:00|91.97|90.37|91.75|90.15|91.97|90.37|91.73|90.13|96
1685449500000|2023-05-30 12:25:00|91.76|90.16|91.69|90.09|91.81|90.21|91.59|89.99|238
1685449800000|2023-05-30 12:30:00|91.7|90.1|91.41|89.81|91.71|90.11|91.4|89.8|184
1685450100000|2023-05-30 12:35:00|91.42|89.82|91.47|89.87|91.52|89.92|91.41|89.81|88
1685450400000|2023-05-30 12:40:00|91.48|89.88|91.42|89.82|91.52|89.92|91.39|89.79|90
1685450700000|2023-05-30 12:45:00|91.41|89.81|91.48|89.88|91.56|89.96|91.41|89.81|104
1685451000000|2023-05-30 12:50:00|91.51|89.91|91.41|89.81|91.54|89.94|91.41|89.81|72
1685451300000|2023-05-30 12:55:00|91.4|89.8|91.43|89.83|91.52|89.92|91.4|89.8|89
1685451600000|2023-05-30 13:00:00|91.48|89.88|91.45|89.85|91.51|89.91|91.35|89.75|75
1685451900000|2023-05-30 13:05:00|91.46|89.86|91.45|89.85|91.51|89.91|91.42|89.82|94
1685452200000|2023-05-30 13:10:00|91.41|89.81|91.4|89.8|91.43|89.83|91.37|89.77|66
1685452500000|2023-05-30 13:15:00|91.42|89.82|91.51|89.91|91.52|89.92|91.41|89.81|100
1685452800000|2023-05-30 13:20:00|91.52|89.92|91.47|89.87|91.52|89.92|91.42|89.82|65
1685453100000|2023-05-30 13:25:00|91.49|89.89|91.47|89.87|91.5|89.9|91.45|89.85|10
1685453400000|2023-05-30 13:30:00|91.45|89.85|91.48|89.88|91.49|89.89|91.3|89.7|67
1685453700000|2023-05-30 13:35:00|91.49|89.89|91.53|89.93|91.53|89.93|91.33|89.73|117
1685454000000|2023-05-30 13:40:00|91.52|89.92|91.41|89.81|91.53|89.93|91.35|89.75|104
1685454300000|2023-05-30 13:45:00|91.4|89.8|91.37|89.77|91.41|89.81|91.29|89.69|101
1685454600000|2023-05-30 13:50:00|91.38|89.78|91.39|89.79|91.39|89.79|91.2|89.6|188
1685454900000|2023-05-30 13:55:00|91.36|89.76|91.23|89.63|91.36|89.76|91.21|89.61|95
1685455200000|2023-05-30 14:00:00|91.22|89.62|91.23|89.63|91.23|89.63|91.01|89.41|139
1685455500000|2023-05-30 14:05:00|91.24|89.64|91.4|89.8|91.44|89.84|91.24|89.64|114
1685455800000|2023-05-30 14:10:00|91.39|89.79|91.27|89.67|91.4|89.8|91.27|89.67|57
1685456100000|2023-05-30 14:15:00|91.28|89.68|91.32|89.72|91.39|89.79|91.27|89.67|74
1685456400000|2023-05-30 14:20:00|91.33|89.73|91.11|89.51|91.4|89.8|91.1|89.5|60
1685456700000|2023-05-30 14:25:00|91.12|89.52|91.12|89.52|91.23|89.63|91.11|89.51|127
1685457000000|2023-05-30 14:30:00|91.11|89.51|90.99|89.39|91.2|89.6|90.99|89.39|146
1685457300000|2023-05-30 14:35:00|90.98|89.38|90.93|89.33|91.01|89.41|90.91|89.31|47
1685457600000|2023-05-30 14:40:00|90.92|89.32|90.77|89.17|90.95|89.35|90.72|89.12|140
1685457900000|2023-05-30 14:45:00|90.76|89.16|90.85|89.25|90.86|89.26|90.69|89.09|104
1685458200000|2023-05-30 14:50:00|90.84|89.24|90.83|89.23|90.92|89.32|90.81|89.21|71
1685458500000|2023-05-30 14:55:00|90.85|89.25|90.58|88.98|90.9|89.3|90.58|88.98|74
1685458800000|2023-05-30 15:00:00|90.59|88.99|90.78|89.18|90.8|89.2|90.54|88.94|103
1685459100000|2023-05-30 15:05:00|90.79|89.19|90.7|89.1|90.8|89.2|90.68|89.08|67
1685459400000|2023-05-30 15:10:00|90.69|89.09|90.76|89.16|90.81|89.21|90.65|89.05|41
1685459700000|2023-05-30 15:15:00|90.75|89.15|90.86|89.26|90.87|89.27|90.62|89.02|63
1685460000000|2023-05-30 15:20:00|90.85|89.25|90.58|88.98|90.85|89.25|90.57|88.97|85
1685460300000|2023-05-30 15:25:00|90.57|88.97|90.75|89.15|90.76|89.16|90.46|88.86|95
1685460600000|2023-05-30 15:30:00|90.78|89.18|90.77|89.17|90.83|89.23|90.63|89.03|72
1685460900000|2023-05-30 15:35:00|90.75|89.15|90.86|89.26|90.86|89.26|90.73|89.13|59
1685461200000|2023-05-30 15:40:00|90.87|89.27|91.46|89.86|91.58|89.98|90.86|89.26|104
1685461500000|2023-05-30 15:45:00|91.47|89.87|92.57|90.97|93.19|91.59|91.43|89.83|451
1685461800000|2023-05-30 15:50:00|92.56|90.96|92.71|91.11|93.27|91.67|92.37|90.77|411
1685462100000|2023-05-30 15:55:00|92.7|91.1|92.26|90.66|92.71|91.11|92.25|90.65|289
1685462400000|2023-05-30 16:00:00|92.27|90.67|92.16|90.56|92.29|90.69|92|90.4|285
1685462700000|2023-05-30 16:05:00|92.12|90.52|92.39|90.79|92.45|90.85|92.05|90.45|207
1685463000000|2023-05-30 16:10:00|92.38|90.78|91.85|90.25|92.45|90.85|91.84|90.24|191
1685463300000|2023-05-30 16:15:00|91.87|90.27|91.89|90.29|91.95|90.35|91.58|89.98|250
1685463600000|2023-05-30 16:20:00|91.88|90.28|92.02|90.42|92.02|90.42|91.87|90.27|149
1685463900000|2023-05-30 16:25:00|92.04|90.44|92.01|90.41|92.05|90.45|91.92|90.32|131
1685464200000|2023-05-30 16:30:00|92|90.4|92.06|90.46|92.08|90.48|91.95|90.35|188
1685464500000|2023-05-30 16:35:00|92.07|90.47|91.94|90.34|92.09|90.49|91.88|90.28|137
1685464800000|2023-05-30 16:40:00|91.95|90.35|91.99|90.39|92.01|90.41|91.93|90.33|83
1685465100000|2023-05-30 16:45:00|91.98|90.38|91.96|90.36|91.98|90.38|91.89|90.29|26
1685465400000|2023-05-30 16:50:00|91.97|90.37|92.05|90.45|92.07|90.47|91.95|90.35|55
1685465700000|2023-05-30 16:55:00|92.04|90.44|92.03|90.43|92.17|90.57|92.03|90.43|89
1685466000000|2023-05-30 17:00:00|91.99|90.39|91.9|90.3|91.99|90.39|91.9|90.3|109
1685466300000|2023-05-30 17:05:00|91.91|90.31|91.9|90.3|91.99|90.39|91.9|90.3|63
1685466600000|2023-05-30 17:10:00|91.91|90.31|91.91|90.31|92.03|90.43|91.9|90.3|92
1685466900000|2023-05-30 17:15:00|91.9|90.3|91.89|90.29|91.91|90.31|91.77|90.17|39
1685467200000|2023-05-30 17:20:00|91.9|90.3|91.94|90.34|91.97|90.37|91.9|90.3|81
1685467500000|2023-05-30 17:25:00|91.93|90.33|91.84|90.24|91.93|90.33|91.79|90.19|81
1685467800000|2023-05-30 17:30:00|91.83|90.23|91.83|90.23|91.85|90.25|91.69|90.09|139
1685468100000|2023-05-30 17:35:00|91.82|90.22|91.87|90.27|91.94|90.34|91.82|90.22|100
1685468400000|2023-05-30 17:40:00|91.88|90.28|91.97|90.37|91.97|90.37|91.86|90.26|104
1685468700000|2023-05-30 17:45:00|91.96|90.36|92.04|90.44|92.05|90.45|91.9|90.3|110
1685469000000|2023-05-30 17:50:00|92.03|90.43|91.86|90.26|92.04|90.44|91.85|90.25|113
1685469300000|2023-05-30 17:55:00|91.87|90.27|91.81|90.21|91.89|90.29|91.79|90.19|42
1685469600000|2023-05-30 18:00:00|91.8|90.2|91.68|90.08|91.87|90.27|91.68|90.08|105
1685469900000|2023-05-30 18:05:00|91.67|90.07|91.74|90.14|91.74|90.14|91.63|90.03|52
1685470200000|2023-05-30 18:10:00|91.75|90.15|91.84|90.24|91.9|90.3|91.74|90.14|72
1685470500000|2023-05-30 18:15:00|91.83|90.23|91.81|90.21|91.89|90.29|91.8|90.2|139
1685470800000|2023-05-30 18:20:00|91.8|90.2|91.79|90.19|91.86|90.26|91.7|90.1|59
1685471100000|2023-05-30 18:25:00|91.78|90.18|91.76|90.16|91.78|90.18|91.69|90.09|45
1685471400000|2023-05-30 18:30:00|91.77|90.17|91.79|90.19|91.88|90.28|91.77|90.17|26
1685471700000|2023-05-30 18:35:00|91.78|90.18|91.82|90.22|91.88|90.28|91.78|90.18|38
1685472000000|2023-05-30 18:40:00|91.83|90.23|91.83|90.23|91.85|90.25|91.8|90.2|154
1685472300000|2023-05-30 18:45:00|91.84|90.24|91.88|90.28|91.91|90.31|91.78|90.18|167
1685472600000|2023-05-30 18:50:00|91.87|90.27|91.88|90.28|91.88|90.28|91.78|90.18|59
1685472900000|2023-05-30 18:55:00|91.89|90.29|91.81|90.21|91.91|90.31|91.79|90.19|53
1685473200000|2023-05-30 19:00:00|91.8|90.2|91.88|90.28|91.89|90.29|91.77|90.17|67
1685473500000|2023-05-30 19:05:00|91.87|90.27|91.95|90.35|91.97|90.37|91.85|90.25|51
1685473800000|2023-05-30 19:10:00|91.94|90.34|91.91|90.31|91.94|90.34|91.9|90.3|78
1685474100000|2023-05-30 19:15:00|91.9|90.3|91.7|90.1|91.9|90.3|91.7|90.1|93
1685474400000|2023-05-30 19:20:00|91.71|90.11|91.7|90.1|91.81|90.21|91.7|90.1|42
1685474700000|2023-05-30 19:25:00|91.71|90.11|91.75|90.15|91.81|90.21|91.71|90.11|77
1685475000000|2023-05-30 19:30:00|91.77|90.17|91.74|90.14|91.85|90.25|91.73|90.13|63
1685475300000|2023-05-30 19:35:00|91.75|90.15|91.71|90.11|91.8|90.2|91.7|90.1|19
1685475600000|2023-05-30 19:40:00|91.7|90.1|91.84|90.24|91.85|90.25|91.67|90.07|35
1685475900000|2023-05-30 19:45:00|91.83|90.23|91.81|90.21|91.84|90.24|91.76|90.16|24
1685476200000|2023-05-30 19:50:00|91.82|90.22|91.81|90.21|91.84|90.24|91.71|90.11|71
1685476500000|2023-05-30 19:55:00|91.8|90.2|91.89|90.29|91.89|90.29|91.8|90.2|42
1685476800000|2023-05-30 20:00:00|91.92|90.32|92.08|90.48|92.08|90.48|91.88|90.28|41
1685477100000|2023-05-30 20:05:00|92.09|90.49|92.02|90.42|92.12|90.52|92.02|90.42|32
1685477400000|2023-05-30 20:10:00|92.01|90.41|92.01|90.41|92.02|90.42|91.91|90.31|43
1685477700000|2023-05-30 20:15:00|92.02|90.42|92.02|90.42|92.03|90.43|91.89|90.29|71
1685478000000|2023-05-30 20:20:00|92.01|90.41|92.07|90.47|92.1|90.5|92.01|90.41|44
1685478300000|2023-05-30 20:25:00|92.06|90.46|92.04|90.44|92.07|90.47|92.04|90.44|10
1685478600000|2023-05-30 20:30:00|91.99|90.39|91.97|90.37|91.99|90.39|91.86|90.26|94
1685478900000|2023-05-30 20:35:00|91.98|90.38|91.97|90.37|91.98|90.38|91.89|90.29|30
1685479200000|2023-05-30 20:40:00|91.98|90.38|92|90.4|92|90.4|91.97|90.37|9
1685479500000|2023-05-30 20:45:00|91.99|90.39|91.99|90.39|92.01|90.41|91.99|90.39|5
1685479800000|2023-05-30 20:50:00|91.98|90.38|91.94|90.34|92|90.4|91.93|90.33|26
1685480100000|2023-05-30 20:55:00|91.93|90.33|91.93|90.33|91.93|90.33|91.81|90.21|55
1685480400000|2023-05-30 21:00:00|91.95|90.35|91.95|90.35|91.96|90.36|91.92|90.32|27
1685480700000|2023-05-30 21:05:00|91.99|90.39|91.98|90.38|92|90.4|91.97|90.37|12
1685481000000|2023-05-30 21:10:00|91.97|90.37|91.98|90.38|91.98|90.38|91.92|90.32|17
1685481300000|2023-05-30 21:15:00|92|90.4|92.04|90.44|92.04|90.44|92|90.4|5
1685481600000|2023-05-30 21:20:00|92.07|90.47|92.11|90.51|92.17|90.57|92.07|90.47|34
1685481900000|2023-05-30 21:25:00|92.1|90.5|92.01|90.41|92.12|90.52|91.92|90.32|46
1685482200000|2023-05-30 21:30:00|92|90.4|91.97|90.37|92|90.4|91.97|90.37|18
1685482500000|2023-05-30 21:35:00|91.98|90.38|91.93|90.33|91.98|90.38|91.92|90.32|22
1685482800000|2023-05-30 21:40:00|91.92|90.32|91.91|90.31|91.97|90.37|91.91|90.31|18
1685483100000|2023-05-30 21:45:00|91.9|90.3|91.7|90.1|91.9|90.3|91.7|90.1|39
1685483400000|2023-05-30 21:50:00|91.69|90.09|91.83|90.23|91.83|90.23|91.59|89.99|43
1685483700000|2023-05-30 21:55:00|91.87|90.27|91.85|90.25|91.96|90.36|91.84|90.24|34
1685484000000|2023-05-30 22:00:00|91.84|90.24|91.82|90.22|91.84|90.24|91.68|90.08|81
1685484300000|2023-05-30 22:05:00|91.8|90.2|91.87|90.27|91.89|90.29|91.78|90.18|24
1685484600000|2023-05-30 22:10:00|91.88|90.28|91.77|90.17|91.88|90.28|91.77|90.17|15
1685484900000|2023-05-30 22:15:00|91.76|90.16|91.75|90.15|91.77|90.17|91.66|90.06|20
1685485200000|2023-05-30 22:20:00|91.74|90.14|91.76|90.16|91.77|90.17|91.73|90.13|33
1685485500000|2023-05-30 22:25:00|91.77|90.17|91.84|90.24|91.86|90.26|91.75|90.15|19
1685485800000|2023-05-30 22:30:00|91.85|90.25|91.81|90.21|91.85|90.25|91.81|90.21|26
1685486100000|2023-05-30 22:35:00|91.8|90.2|91.81|90.21|91.82|90.22|91.79|90.19|10
1685486400000|2023-05-30 22:40:00|91.82|90.22|91.85|90.25|91.86|90.26|91.81|90.21|18
1685486700000|2023-05-30 22:45:00|91.86|90.26|91.94|90.34|91.95|90.35|91.86|90.26|17
1685487000000|2023-05-30 22:50:00|91.93|90.33|91.93|90.33|91.94|90.34|91.93|90.33|9
1685487300000|2023-05-30 22:55:00|91.9|90.3|91.94|90.34|91.94|90.34|91.83|90.23|24
1685487600000|2023-05-30 23:00:00|91.95|90.35|91.92|90.32|91.97|90.37|91.81|90.21|73
1685487900000|2023-05-30 23:05:00|91.93|90.33|91.92|90.32|91.93|90.33|91.91|90.31|49
1685488200000|2023-05-30 23:10:00|91.93|90.33|91.92|90.32|92.01|90.41|91.92|90.32|63
1685488500000|2023-05-30 23:15:00|91.93|90.33|92|90.4|92|90.4|91.91|90.31|54
1685488800000|2023-05-30 23:20:00|91.99|90.39|92|90.4|92.05|90.45|91.99|90.39|24
1685489100000|2023-05-30 23:25:00|92.01|90.41|92.06|90.46|92.06|90.46|92.01|90.41|17
1685489400000|2023-05-30 23:30:00|92.05|90.45|91.95|90.35|92.05|90.45|91.95|90.35|15
1685489700000|2023-05-30 23:35:00|91.94|90.34|92.04|90.44|92.07|90.47|91.94|90.34|38
1685490000000|2023-05-30 23:40:00|92.03|90.43|92.05|90.45|92.06|90.46|91.95|90.35|38
1685490300000|2023-05-30 23:45:00|91.99|90.39|92.06|90.46|92.06|90.46|91.96|90.36|20
1685490600000|2023-05-30 23:50:00|92.07|90.47|92.08|90.48|92.09|90.49|92|90.4|20
1685490900000|2023-05-30 23:55:00|92.09|90.49|92.1|90.5|92.11|90.51|92.08|90.48|22
1685491200000|2023-05-31 00:00:00|92.11|90.51|92.02|90.42|92.11|90.51|92|90.4|60
1685491500000|2023-05-31 00:05:00|92.01|90.41|91.68|90.08|92.03|90.43|91.66|90.06|90
1685491800000|2023-05-31 00:10:00|91.67|90.07|91.78|90.18|91.78|90.18|91.65|90.05|90
1685492100000|2023-05-31 00:15:00|91.77|90.17|91.59|89.99|91.77|90.17|91.58|89.98|80
1685492400000|2023-05-31 00:20:00|91.61|90.01|91.58|89.98|91.61|90.01|91.44|89.84|77
1685492700000|2023-05-31 00:25:00|91.59|89.99|91.61|90.01|91.61|90.01|91.5|89.9|80
1685493000000|2023-05-31 00:30:00|91.6|90|91.64|90.04|91.64|90.04|91.5|89.9|93
1685493300000|2023-05-31 00:35:00|91.65|90.05|91.76|90.16|91.77|90.17|91.65|90.05|54
1685493600000|2023-05-31 00:40:00|91.77|90.17|91.78|90.18|91.79|90.19|91.75|90.15|17
1685493900000|2023-05-31 00:45:00|91.79|90.19|91.74|90.14|91.86|90.26|91.73|90.13|42
1685494200000|2023-05-31 00:50:00|91.77|90.17|91.83|90.23|91.84|90.24|91.76|90.16|33
1685494500000|2023-05-31 00:55:00|91.82|90.22|91.83|90.23|91.86|90.26|91.76|90.16|42
1685494800000|2023-05-31 01:00:00|91.82|90.22|91.82|90.22|91.91|90.31|91.77|90.17|78
1685495100000|2023-05-31 01:05:00|91.81|90.21|91.85|90.25|91.86|90.26|91.77|90.17|34
1685495400000|2023-05-31 01:10:00|91.84|90.24|91.89|90.29|91.94|90.34|91.84|90.24|62
1685495700000|2023-05-31 01:15:00|91.88|90.28|91.97|90.37|91.97|90.37|91.87|90.27|91
1685496000000|2023-05-31 01:20:00|91.98|90.38|91.94|90.34|91.98|90.38|91.89|90.29|31
1685496300000|2023-05-31 01:25:00|91.95|90.35|92.02|90.42|92.04|90.44|91.95|90.35|23
1685496600000|2023-05-31 01:30:00|92.01|90.41|91.99|90.39|92.06|90.46|91.9|90.3|48
1685496900000|2023-05-31 01:35:00|92|90.4|91.99|90.39|92.05|90.45|91.99|90.39|29
1685497200000|2023-05-31 01:40:00|92|90.4|92.07|90.47|92.07|90.47|92|90.4|24
1685497500000|2023-05-31 01:45:00|92.06|90.46|92.02|90.42|92.06|90.46|91.99|90.39|37
1685497800000|2023-05-31 01:50:00|92.01|90.41|92|90.4|92.02|90.42|91.99|90.39|23
1685498100000|2023-05-31 01:55:00|91.99|90.39|91.89|90.29|92.01|90.41|91.8|90.2|75
1685498400000|2023-05-31 02:00:00|91.88|90.28|91.66|90.06|91.89|90.29|91.54|89.94|130
1685498700000|2023-05-31 02:05:00|91.65|90.05|91.3|89.7|91.66|90.06|91.06|89.46|209
1685499000000|2023-05-31 02:10:00|91.31|89.71|91.4|89.8|91.43|89.83|91.25|89.65|160
1685499300000|2023-05-31 02:15:00|91.39|89.79|91.51|89.91|91.51|89.91|91.29|89.69|139
1685499600000|2023-05-31 02:20:00|91.52|89.92|91.51|89.91|91.53|89.93|91.45|89.85|49
1685499900000|2023-05-31 02:25:00|91.52|89.92|91.6|90|91.65|90.05|91.52|89.92|48
1685500200000|2023-05-31 02:30:00|91.61|90.01|91.57|89.97|91.65|90.05|91.48|89.88|49
1685500500000|2023-05-31 02:35:00|91.56|89.96|91.55|89.95|91.56|89.96|91.55|89.95|4
1685500800000|2023-05-31 02:40:00|91.51|89.91|91.56|89.96|91.57|89.97|91.48|89.88|24
1685501100000|2023-05-31 02:45:00|91.51|89.91|91.54|89.94|91.56|89.96|91.42|89.82|54
1685501400000|2023-05-31 02:50:00|91.55|89.95|91.57|89.97|91.57|89.97|91.48|89.88|32
1685501700000|2023-05-31 02:55:00|91.58|89.98|91.6|90|91.65|90.05|91.58|89.98|39
1685502000000|2023-05-31 03:00:00|91.61|90.01|91.5|89.9|91.64|90.04|91.49|89.89|54
1685502300000|2023-05-31 03:05:00|91.49|89.89|91.47|89.87|91.49|89.89|91.44|89.84|26
1685502600000|2023-05-31 03:10:00|91.53|89.93|91.5|89.9|91.56|89.96|91.46|89.86|42
1685502900000|2023-05-31 03:15:00|91.51|89.91|91.47|89.87|91.56|89.96|91.47|89.87|41
1685503200000|2023-05-31 03:20:00|91.46|89.86|91.48|89.88|91.57|89.97|91.46|89.86|48
1685503500000|2023-05-31 03:25:00|91.49|89.89|91.47|89.87|91.5|89.9|91.47|89.87|22
1685503800000|2023-05-31 03:30:00|91.48|89.88|91.46|89.86|91.48|89.88|91.44|89.84|33
1685504100000|2023-05-31 03:35:00|91.45|89.85|91.42|89.82|91.48|89.88|91.42|89.82|85
1685504400000|2023-05-31 03:40:00|91.44|89.84|91.5|89.9|91.52|89.92|91.4|89.8|41
1685504700000|2023-05-31 03:45:00|91.49|89.89|91.46|89.86|91.49|89.89|91.4|89.8|24
1685505000000|2023-05-31 03:50:00|91.45|89.85|91.43|89.83|91.45|89.85|91.38|89.78|8
1685505300000|2023-05-31 03:55:00|91.42|89.82|91.47|89.87|91.48|89.88|91.42|89.82|27
1685505600000|2023-05-31 04:00:00|91.46|89.86|91.24|89.64|91.47|89.87|91.24|89.64|48
1685505900000|2023-05-31 04:05:00|91.25|89.65|91.33|89.73|91.34|89.74|91.23|89.63|26
1685506200000|2023-05-31 04:10:00|91.34|89.74|91.4|89.8|91.4|89.8|91.34|89.74|15
1685506500000|2023-05-31 04:15:00|91.39|89.79|91.42|89.82|91.46|89.86|91.39|89.79|101
1685506800000|2023-05-31 04:20:00|91.41|89.81|91.28|89.68|91.41|89.81|91.25|89.65|60
1685507100000|2023-05-31 04:25:00|91.27|89.67|91.32|89.72|91.32|89.72|91.17|89.57|44
1685507400000|2023-05-31 04:30:00|91.33|89.73|91.16|89.56|91.33|89.73|91.14|89.54|27
1685507700000|2023-05-31 04:35:00|91.17|89.57|91.15|89.55|91.18|89.58|91.06|89.46|78
1685508000000|2023-05-31 04:40:00|91.16|89.56|91.06|89.46|91.16|89.56|90.99|89.39|95
1685508300000|2023-05-31 04:45:00|91.02|89.42|90.1|88.5|91.02|89.42|89.48|87.88|338
1685508600000|2023-05-31 04:50:00|90.09|88.49|90.1|88.5|90.26|88.66|89.97|88.37|213
1685508900000|2023-05-31 04:55:00|90.11|88.51|89.57|87.97|90.18|88.58|89.43|87.83|307
1685509200000|2023-05-31 05:00:00|89.56|87.96|89.47|87.87|89.69|88.09|88.81|87.21|345
1685509500000|2023-05-31 05:05:00|89.48|87.88|89.62|88.02|89.67|88.07|89.33|87.73|270
1685509800000|2023-05-31 05:10:00|89.63|88.03|89.62|88.02|89.67|88.07|89.44|87.84|250
1685510100000|2023-05-31 05:15:00|89.61|88.01|89.76|88.16|89.77|88.17|89.42|87.82|224
1685510400000|2023-05-31 05:20:00|89.75|88.15|89.77|88.17|89.77|88.17|89.6|88|152
1685510700000|2023-05-31 05:25:00|89.76|88.16|89.82|88.22|89.87|88.27|89.6|88|177
1685511000000|2023-05-31 05:30:00|89.83|88.23|89.67|88.07|89.83|88.23|89.59|87.99|188
1685511300000|2023-05-31 05:35:00|89.65|88.05|89.67|88.07|89.69|88.09|89.53|87.93|186
1685511600000|2023-05-31 05:40:00|89.66|88.06|89.66|88.06|89.68|88.08|89.59|87.99|72
1685511900000|2023-05-31 05:45:00|89.63|88.03|89.57|87.97|89.63|88.03|89.48|87.88|99
1685512200000|2023-05-31 05:50:00|89.56|87.96|89.37|87.77|89.57|87.97|89.26|87.66|120
1685512500000|2023-05-31 05:55:00|89.38|87.78|89.28|87.68|89.38|87.78|89.07|87.47|255
1685512800000|2023-05-31 06:00:00|89.3|87.7|89.29|87.69|89.3|87.7|88.88|87.28|289
1685513100000|2023-05-31 06:05:00|89.3|87.7|89.3|87.7|89.35|87.75|89.13|87.53|203
1685513400000|2023-05-31 06:10:00|89.29|87.69|89.15|87.55|89.3|87.7|89.04|87.44|267
1685513700000|2023-05-31 06:15:00|89.14|87.54|89.29|87.69|89.29|87.69|89.04|87.44|207
1685514000000|2023-05-31 06:20:00|89.28|87.68|89.27|87.67|89.29|87.69|89.18|87.58|109
1685514300000|2023-05-31 06:25:00|89.26|87.66|89.41|87.81|89.42|87.82|89.26|87.66|192
1685514600000|2023-05-31 06:30:00|89.4|87.8|89.41|87.81|89.42|87.82|89.3|87.7|194
1685514900000|2023-05-31 06:35:00|89.4|87.8|89.22|87.62|89.42|87.82|89.21|87.61|128
1685515200000|2023-05-31 06:40:00|89.23|87.63|89.27|87.67|89.29|87.69|89.2|87.6|64
1685515500000|2023-05-31 06:45:00|89.28|87.68|89.39|87.79|89.41|87.81|89.2|87.6|124
1685515800000|2023-05-31 06:50:00|89.4|87.8|89.34|87.74|89.4|87.8|89.28|87.68|108
1685516100000|2023-05-31 06:55:00|89.33|87.73|89.29|87.69|89.33|87.73|89.28|87.68|68
1685516400000|2023-05-31 07:00:00|89.28|87.68|89.27|87.67|89.31|87.71|89.25|87.65|99
1685516700000|2023-05-31 07:05:00|89.22|87.62|89.35|87.75|89.35|87.75|89.19|87.59|142
1685517000000|2023-05-31 07:10:00|89.34|87.74|89.34|87.74|89.4|87.8|89.3|87.7|86
1685517300000|2023-05-31 07:15:00|89.33|87.73|89.59|87.99|89.6|88|89.33|87.73|72
1685517600000|2023-05-31 07:20:00|89.6|88|89.67|88.07|89.67|88.07|89.58|87.98|45
1685517900000|2023-05-31 07:25:00|89.68|88.08|89.72|88.12|89.74|88.14|89.68|88.08|71
1685518200000|2023-05-31 07:30:00|89.76|88.16|89.7|88.1|89.76|88.16|89.69|88.09|74
1685518500000|2023-05-31 07:35:00|89.69|88.09|89.56|87.96|89.7|88.1|89.56|87.96|102
1685518800000|2023-05-31 07:40:00|89.58|87.98|89.55|87.95|89.58|87.98|89.46|87.86|68
1685519100000|2023-05-31 07:45:00|89.54|87.94|89.58|87.98|89.61|88.01|89.49|87.89|62
1685519400000|2023-05-31 07:50:00|89.57|87.97|89.5|87.9|89.58|87.98|89.48|87.88|82
1685519700000|2023-05-31 07:55:00|89.49|87.89|89.35|87.75|89.5|87.9|89.35|87.75|89
1685520000000|2023-05-31 08:00:00|89.36|87.76|89.34|87.74|89.4|87.8|89.27|87.67|261
1685520300000|2023-05-31 08:05:00|89.35|87.75|89.5|87.9|89.5|87.9|89.34|87.74|136
1685520600000|2023-05-31 08:10:00|89.49|87.89|89.46|87.86|89.53|87.93|89.43|87.83|70
1685520900000|2023-05-31 08:15:00|89.45|87.85|89.4|87.8|89.51|87.91|89.36|87.76|47
1685521200000|2023-05-31 08:20:00|89.39|87.79|89.47|87.87|89.51|87.91|89.3|87.7|103
1685521500000|2023-05-31 08:25:00|89.49|87.89|89.44|87.84|89.49|87.89|89.4|87.8|83
1685521800000|2023-05-31 08:30:00|89.45|87.85|89.53|87.93|89.53|87.93|89.43|87.83|35
1685522100000|2023-05-31 08:35:00|89.54|87.94|89.38|87.78|89.61|88.01|89.38|87.78|73
1685522400000|2023-05-31 08:40:00|89.39|87.79|89.23|87.63|89.41|87.81|89.2|87.6|137
1685522700000|2023-05-31 08:45:00|89.24|87.64|89.35|87.75|89.47|87.87|89.23|87.63|155
1685523000000|2023-05-31 08:50:00|89.34|87.74|89.19|87.59|89.44|87.84|89.17|87.57|109
1685523300000|2023-05-31 08:55:00|89.2|87.6|89.15|87.55|89.25|87.65|89.13|87.53|114
1685523600000|2023-05-31 09:00:00|89.14|87.54|89.14|87.54|89.15|87.55|89.03|87.43|145
1685523900000|2023-05-31 09:05:00|89.15|87.55|89.23|87.63|89.28|87.68|89.14|87.54|78
1685524200000|2023-05-31 09:10:00|89.22|87.62|89.32|87.72|89.32|87.72|89.18|87.58|87
1685524500000|2023-05-31 09:15:00|89.33|87.73|89.57|87.97|89.63|88.03|89.33|87.73|69
1685524800000|2023-05-31 09:20:00|89.56|87.96|89.59|87.99|89.62|88.02|89.51|87.91|98
1685525100000|2023-05-31 09:25:00|89.61|88.01|89.63|88.03|89.63|88.03|89.51|87.91|105
1685525400000|2023-05-31 09:30:00|89.62|88.02|89.56|87.96|89.63|88.03|89.55|87.95|65
1685525700000|2023-05-31 09:35:00|89.57|87.97|89.67|88.07|89.67|88.07|89.57|87.97|104
1685526000000|2023-05-31 09:40:00|89.68|88.08|89.73|88.13|89.73|88.13|89.57|87.97|60
1685526300000|2023-05-31 09:45:00|89.72|88.12|89.63|88.03|89.72|88.12|89.61|88.01|62
1685526600000|2023-05-31 09:50:00|89.62|88.02|89.74|88.14|89.78|88.18|89.61|88.01|98
1685526900000|2023-05-31 09:55:00|89.73|88.13|89.74|88.14|89.79|88.19|89.73|88.13|87
1685527200000|2023-05-31 10:00:00|89.73|88.13|89.74|88.14|89.75|88.15|89.73|88.13|19
1685527500000|2023-05-31 10:05:00|89.75|88.15|89.75|88.15|89.79|88.19|89.73|88.13|15
1685527800000|2023-05-31 10:10:00|89.74|88.14|89.73|88.13|89.83|88.23|89.73|88.13|45
1685528100000|2023-05-31 10:15:00|89.72|88.12|89.74|88.14|89.83|88.23|89.72|88.12|45
1685528400000|2023-05-31 10:20:00|89.75|88.15|89.74|88.14|89.77|88.17|89.74|88.14|40
1685528700000|2023-05-31 10:25:00|89.75|88.15|89.65|88.05|89.75|88.15|89.57|87.97|95
1685529000000|2023-05-31 10:30:00|89.64|88.04|89.76|88.16|89.76|88.16|89.64|88.04|118
1685529300000|2023-05-31 10:35:00|89.77|88.17|89.74|88.14|89.82|88.22|89.74|88.14|78
1685529600000|2023-05-31 10:40:00|89.75|88.15|89.6|88|89.76|88.16|89.53|87.93|94
1685529900000|2023-05-31 10:45:00|89.61|88.01|89.62|88.02|89.71|88.11|89.6|88|46
1685530200000|2023-05-31 10:50:00|89.63|88.03|89.68|88.08|89.71|88.11|89.62|88.02|117
1685530500000|2023-05-31 10:55:00|89.64|88.04|89.63|88.03|89.67|88.07|89.56|87.96|69
1685530800000|2023-05-31 11:00:00|89.62|88.02|89.6|88|89.69|88.09|89.56|87.96|146
1685531100000|2023-05-31 11:05:00|89.61|88.01|89.44|87.84|89.61|88.01|89.42|87.82|192
1685531400000|2023-05-31 11:10:00|89.45|87.85|89.49|87.89|89.52|87.92|89.43|87.83|139
1685531700000|2023-05-31 11:15:00|89.5|87.9|89.39|87.79|89.51|87.91|89.39|87.79|91
1685532000000|2023-05-31 11:20:00|89.38|87.78|89.33|87.73|89.4|87.8|89.3|87.7|55
1685532300000|2023-05-31 11:25:00|89.34|87.74|89.45|87.85|89.46|87.86|89.32|87.72|87
1685532600000|2023-05-31 11:30:00|89.46|87.86|89.39|87.79|89.46|87.86|89.37|87.77|140
1685532900000|2023-05-31 11:35:00|89.38|87.78|89.45|87.85|89.46|87.86|89.38|87.78|97
1685533200000|2023-05-31 11:40:00|89.44|87.84|89.42|87.82|89.5|87.9|89.4|87.8|70
1685533500000|2023-05-31 11:45:00|89.41|87.81|89.37|87.77|89.44|87.84|89.3|87.7|58
1685533800000|2023-05-31 11:50:00|89.36|87.76|89.34|87.74|89.4|87.8|89.31|87.71|42
1685534100000|2023-05-31 11:55:00|89.35|87.75|89.32|87.72|89.35|87.75|89.32|87.72|24
1685534400000|2023-05-31 12:00:00|89.3|87.7|89.33|87.73|89.41|87.81|89.24|87.64|67
1685534700000|2023-05-31 12:05:00|89.31|87.71|89.16|87.56|89.31|87.71|89.11|87.51|64
1685535000000|2023-05-31 12:10:00|89.17|87.57|89.21|87.61|89.27|87.67|89.15|87.55|50
1685535300000|2023-05-31 12:15:00|89.22|87.62|89.21|87.61|89.32|87.72|89.21|87.61|50
1685535600000|2023-05-31 12:20:00|89.2|87.6|89.19|87.59|89.22|87.62|89.15|87.55|108
1685535900000|2023-05-31 12:25:00|89.2|87.6|89.23|87.63|89.29|87.69|89.16|87.56|96
1685536200000|2023-05-31 12:30:00|89.24|87.64|89.24|87.64|89.3|87.7|89.23|87.63|72
1685536500000|2023-05-31 12:35:00|89.25|87.65|89.24|87.64|89.32|87.72|89.23|87.63|89
1685536800000|2023-05-31 12:40:00|89.23|87.63|89.14|87.54|89.25|87.65|89.14|87.54|72
1685537100000|2023-05-31 12:45:00|89.15|87.55|89.13|87.53|89.15|87.55|89.13|87.53|23
1685537400000|2023-05-31 12:50:00|89.14|87.54|89.1|87.5|89.15|87.55|89.08|87.48|31
1685537700000|2023-05-31 12:55:00|89.11|87.51|89.06|87.46|89.12|87.52|89.05|87.45|30
1685538000000|2023-05-31 13:00:00|89.07|87.47|89.21|87.61|89.21|87.61|89.07|87.47|28
1685538300000|2023-05-31 13:05:00|89.22|87.62|89.34|87.74|89.34|87.74|89.22|87.62|15
1685538600000|2023-05-31 13:10:00|89.33|87.73|89.44|87.84|89.45|87.85|89.3|87.7|44
1685538900000|2023-05-31 13:15:00|89.45|87.85|89.49|87.89|89.53|87.93|89.44|87.84|51
1685539200000|2023-05-31 13:20:00|89.5|87.9|89.52|87.92|89.54|87.94|89.49|87.89|36
1685539500000|2023-05-31 13:25:00|89.53|87.93|89.46|87.86|89.53|87.93|89.36|87.76|94
1685539800000|2023-05-31 13:30:00|89.47|87.87|89.37|87.77|89.48|87.88|89.35|87.75|86
1685540100000|2023-05-31 13:35:00|89.38|87.78|89.43|87.83|89.45|87.85|89.35|87.75|38
1685540400000|2023-05-31 13:40:00|89.44|87.84|89.55|87.95|89.55|87.95|89.43|87.83|37
1685540700000|2023-05-31 13:45:00|89.56|87.96|89.49|87.89|89.57|87.97|89.43|87.83|127
1685541000000|2023-05-31 13:50:00|89.48|87.88|89.46|87.86|89.5|87.9|89.35|87.75|98
1685541300000|2023-05-31 13:55:00|89.45|87.85|89.34|87.74|89.45|87.85|89.32|87.72|116
1685541600000|2023-05-31 14:00:00|89.31|87.71|89.2|87.6|89.31|87.71|89.13|87.53|155
1685541900000|2023-05-31 14:05:00|89.19|87.59|89.1|87.5|89.21|87.61|89.06|87.46|136
1685542200000|2023-05-31 14:10:00|89.09|87.49|89.06|87.46|89.09|87.49|88.95|87.35|94
1685542500000|2023-05-31 14:15:00|89.07|87.47|88.76|87.16|89.14|87.54|88.47|86.87|183
1685542800000|2023-05-31 14:20:00|88.71|87.11|88.89|87.29|88.99|87.39|88.62|87.02|205
1685543100000|2023-05-31 14:25:00|88.9|87.3|88.62|87.02|88.93|87.33|88.54|86.94|248
1685543400000|2023-05-31 14:30:00|88.61|87.01|88.7|87.1|88.72|87.12|88.48|86.88|333
1685543700000|2023-05-31 14:35:00|88.71|87.11|88.81|87.21|88.81|87.21|88.63|87.03|166
1685544000000|2023-05-31 14:40:00|88.8|87.2|88.77|87.17|88.81|87.21|88.66|87.06|110
1685544300000|2023-05-31 14:45:00|88.78|87.18|88.85|87.25|88.88|87.28|88.69|87.09|169
1685544600000|2023-05-31 14:50:00|88.84|87.24|88.91|87.31|88.91|87.31|88.84|87.24|66
1685544900000|2023-05-31 14:55:00|88.9|87.3|88.88|87.28|88.93|87.33|88.85|87.25|57
1685545200000|2023-05-31 15:00:00|88.89|87.29|88.87|87.27|88.92|87.32|88.82|87.22|100
1685545500000|2023-05-31 15:05:00|88.88|87.28|88.79|87.19|88.89|87.29|88.79|87.19|71
1685545800000|2023-05-31 15:10:00|88.8|87.2|88.69|87.09|88.8|87.2|88.68|87.08|41
1685546100000|2023-05-31 15:15:00|88.7|87.1|88.71|87.11|88.77|87.17|88.7|87.1|13
1685546400000|2023-05-31 15:20:00|88.72|87.12|88.78|87.18|88.81|87.21|88.71|87.11|31
1685546700000|2023-05-31 15:25:00|88.79|87.19|88.68|87.08|88.79|87.19|88.64|87.04|67
1685547000000|2023-05-31 15:30:00|88.67|87.07|88.72|87.12|88.77|87.17|88.67|87.07|58
1685547300000|2023-05-31 15:35:00|88.73|87.13|88.58|86.98|88.8|87.2|88.56|86.96|103
1685547600000|2023-05-31 15:40:00|88.57|86.97|88.53|86.93|88.57|86.97|88.44|86.84|92
1685547900000|2023-05-31 15:45:00|88.54|86.94|88.46|86.86|88.62|87.02|88.46|86.86|105
1685548200000|2023-05-31 15:50:00|88.47|86.87|88.75|87.15|88.77|87.17|88.44|86.84|127
1685548500000|2023-05-31 15:55:00|88.76|87.16|88.58|86.98|88.76|87.16|88.52|86.92|72
1685548800000|2023-05-31 16:00:00|88.6|87|88.49|86.89|88.61|87.01|88.49|86.89|73
1685549100000|2023-05-31 16:05:00|88.48|86.88|88.53|86.93|88.54|86.94|88.33|86.73|94
1685549400000|2023-05-31 16:10:00|88.54|86.94|88.65|87.05|88.65|87.05|88.53|86.93|56
1685549700000|2023-05-31 16:15:00|88.68|87.08|88.66|87.06|88.73|87.13|88.58|86.98|116
1685550000000|2023-05-31 16:20:00|88.65|87.05|88.72|87.12|88.72|87.12|88.55|86.95|64
1685550300000|2023-05-31 16:25:00|88.71|87.11|88.72|87.12|88.76|87.16|88.69|87.09|98
1685550600000|2023-05-31 16:30:00|88.71|87.11|88.72|87.12|88.73|87.13|88.67|87.07|80
1685550900000|2023-05-31 16:35:00|88.73|87.13|88.69|87.09|88.78|87.18|88.67|87.07|40
1685551200000|2023-05-31 16:40:00|88.68|87.08|88.76|87.16|88.79|87.19|88.68|87.08|56
1685551500000|2023-05-31 16:45:00|88.77|87.17|88.74|87.14|88.85|87.25|88.74|87.14|42
1685551800000|2023-05-31 16:50:00|88.73|87.13|88.76|87.16|88.78|87.18|88.47|86.87|93
1685552100000|2023-05-31 16:55:00|88.75|87.15|88.86|87.26|88.86|87.26|88.75|87.15|16
1685552400000|2023-05-31 17:00:00|88.87|87.27|88.9|87.3|88.9|87.3|88.86|87.26|36
1685552700000|2023-05-31 17:05:00|88.89|87.29|88.84|87.24|88.9|87.3|88.84|87.24|49
1685553000000|2023-05-31 17:10:00|88.85|87.25|88.92|87.32|88.92|87.32|88.84|87.24|15
1685553300000|2023-05-31 17:15:00|88.87|87.27|88.91|87.31|88.93|87.33|88.84|87.24|34
1685553600000|2023-05-31 17:20:00|88.92|87.32|88.96|87.36|89.04|87.44|88.91|87.31|106
1685553900000|2023-05-31 17:25:00|88.95|87.35|89.03|87.43|89.03|87.43|88.94|87.34|72
1685554200000|2023-05-31 17:30:00|89.04|87.44|89.16|87.56|89.17|87.57|89.03|87.43|74
1685554500000|2023-05-31 17:35:00|89.17|87.57|89.21|87.61|89.22|87.62|89.06|87.46|94
1685554800000|2023-05-31 17:40:00|89.22|87.62|89.23|87.63|89.26|87.66|89.19|87.59|151
1685555100000|2023-05-31 17:45:00|89.24|87.64|89.25|87.65|89.29|87.69|89.17|87.57|103
1685555400000|2023-05-31 17:50:00|89.26|87.66|89.28|87.68|89.31|87.71|89.25|87.65|28
1685555700000|2023-05-31 17:55:00|89.29|87.69|89.24|87.64|89.29|87.69|89.16|87.56|36
1685556000000|2023-05-31 18:00:00|89.25|87.65|89.26|87.66|89.31|87.71|89.18|87.58|71
1685556300000|2023-05-31 18:05:00|89.27|87.67|89.32|87.72|89.32|87.72|89.22|87.62|26
1685556600000|2023-05-31 18:10:00|89.33|87.73|89.36|87.76|89.36|87.76|89.3|87.7|24
1685556900000|2023-05-31 18:15:00|89.35|87.75|89.35|87.75|89.36|87.76|89.21|87.61|75
1685557200000|2023-05-31 18:20:00|89.34|87.74|89.36|87.76|89.36|87.76|89.33|87.73|3
1685557500000|2023-05-31 18:25:00|89.37|87.77|89.81|88.21|89.92|88.32|89.35|87.75|118
1685557800000|2023-05-31 18:30:00|89.8|88.2|89.68|88.08|89.8|88.2|89.67|88.07|94
1685558100000|2023-05-31 18:35:00|89.69|88.09|89.84|88.24|89.84|88.24|89.69|88.09|28
1685558400000|2023-05-31 18:40:00|89.83|88.23|89.84|88.24|89.84|88.24|89.78|88.18|88
1685558700000|2023-05-31 18:45:00|89.85|88.25|89.8|88.2|89.85|88.25|89.7|88.1|61
1685559000000|2023-05-31 18:50:00|89.81|88.21|89.83|88.23|89.83|88.23|89.67|88.07|61
1685559300000|2023-05-31 18:55:00|89.82|88.22|89.73|88.13|89.83|88.23|89.73|88.13|20
1685559600000|2023-05-31 19:00:00|89.75|88.15|89.68|88.08|89.81|88.21|89.68|88.08|77
1685559900000|2023-05-31 19:05:00|89.69|88.09|89.75|88.15|89.75|88.15|89.67|88.07|43
1685560200000|2023-05-31 19:10:00|89.77|88.17|89.67|88.07|89.81|88.21|89.66|88.06|66
1685560500000|2023-05-31 19:15:00|89.66|88.06|89.75|88.15|89.77|88.17|89.66|88.06|82
1685560800000|2023-05-31 19:20:00|89.74|88.14|89.76|88.16|89.79|88.19|89.7|88.1|79
1685561100000|2023-05-31 19:25:00|89.77|88.17|89.75|88.15|89.77|88.17|89.75|88.15|56
1685561400000|2023-05-31 19:30:00|89.76|88.16|89.83|88.23|89.83|88.23|89.67|88.07|27
1685561700000|2023-05-31 19:35:00|89.82|88.22|89.84|88.24|89.84|88.24|89.82|88.22|47
1685562000000|2023-05-31 19:40:00|89.83|88.23|89.9|88.3|89.94|88.34|89.79|88.19|68
1685562300000|2023-05-31 19:45:00|89.91|88.31|89.84|88.24|89.91|88.31|89.84|88.24|44
1685562600000|2023-05-31 19:50:00|89.85|88.25|89.95|88.35|89.96|88.36|89.84|88.24|78
1685562900000|2023-05-31 19:55:00|89.94|88.34|89.77|88.17|89.95|88.35|89.77|88.17|68
1685563200000|2023-05-31 20:00:00|89.78|88.18|89.89|88.29|89.89|88.29|89.75|88.15|104
1685563500000|2023-05-31 20:05:00|89.88|88.28|89.88|88.28|89.9|88.3|89.88|88.28|12
1685563800000|2023-05-31 20:10:00|89.87|88.27|89.87|88.27|89.88|88.28|89.78|88.18|36
1685564100000|2023-05-31 20:15:00|89.86|88.26|89.88|88.28|89.89|88.29|89.86|88.26|7
1685564400000|2023-05-31 20:20:00|89.87|88.27|89.91|88.31|89.94|88.34|89.87|88.27|16
1685564700000|2023-05-31 20:25:00|89.92|88.32|89.89|88.29|89.94|88.34|89.89|88.29|21
1685565000000|2023-05-31 20:30:00|89.9|88.3|89.82|88.22|89.9|88.3|89.82|88.22|57
1685565300000|2023-05-31 20:35:00|89.81|88.21|89.85|88.25|89.88|88.28|89.8|88.2|55
1685565600000|2023-05-31 20:40:00|89.86|88.26|89.8|88.2|89.86|88.26|89.79|88.19|38
1685565900000|2023-05-31 20:45:00|89.79|88.19|89.68|88.08|89.8|88.2|89.64|88.04|59
1685566200000|2023-05-31 20:50:00|89.69|88.09|89.67|88.07|89.72|88.12|89.64|88.04|52
1685566500000|2023-05-31 20:55:00|89.66|88.06|89.7|88.1|89.72|88.12|89.64|88.04|33
1685566800000|2023-05-31 21:00:00|89.67|88.07|89.66|88.06|89.71|88.11|89.64|88.04|14
1685567100000|2023-05-31 21:05:00|89.67|88.07|89.62|88.02|89.67|88.07|89.61|88.01|18
1685567400000|2023-05-31 21:10:00|89.63|88.03|89.7|88.1|89.71|88.11|89.63|88.03|7
1685567700000|2023-05-31 21:15:00|89.66|88.06|89.64|88.04|89.66|88.06|89.63|88.03|7
1685568000000|2023-05-31 21:20:00|89.63|88.03|89.64|88.04|89.64|88.04|89.63|88.03|4
1685568300000|2023-05-31 21:25:00|89.65|88.05|89.63|88.03|89.65|88.05|89.62|88.02|9
1685568900000|2023-05-31 21:35:00|89.62|88.02|89.66|88.06|89.66|88.06|89.62|88.02|11
1685569200000|2023-05-31 21:40:00|89.65|88.05|89.65|88.05|89.66|88.06|89.65|88.05|5
1685569500000|2023-05-31 21:45:00|89.64|88.04|89.64|88.04|89.64|88.04|89.64|88.04|1
1685569800000|2023-05-31 21:50:00|89.63|88.03|89.62|88.02|89.64|88.04|89.62|88.02|24
1685570100000|2023-05-31 21:55:00|89.63|88.03|89.61|88.01|89.64|88.04|89.61|88.01|12
1685570400000|2023-05-31 22:00:00|89.63|88.03|89.65|88.05|89.65|88.05|89.63|88.03|11
1685570700000|2023-05-31 22:05:00|89.66|88.06|89.67|88.07|89.68|88.08|89.66|88.06|6
1685571000000|2023-05-31 22:10:00|89.66|88.06|89.68|88.08|89.69|88.09|89.66|88.06|11
1685571300000|2023-05-31 22:15:00|89.66|88.06|89.73|88.13|89.74|88.14|89.61|88.01|43
1685571600000|2023-05-31 22:20:00|89.72|88.12|89.66|88.06|89.72|88.12|89.63|88.03|66
1685571900000|2023-05-31 22:25:00|89.67|88.07|89.68|88.08|89.69|88.09|89.66|88.06|14
1685572200000|2023-05-31 22:30:00|89.62|88.02|89.67|88.07|89.69|88.09|89.62|88.02|48
1685572500000|2023-05-31 22:35:00|89.7|88.1|89.73|88.13|89.78|88.18|89.69|88.09|67
1685572800000|2023-05-31 22:40:00|89.74|88.14|89.67|88.07|89.74|88.14|89.67|88.07|9
1685573100000|2023-05-31 22:45:00|89.66|88.06|89.69|88.09|89.71|88.11|89.65|88.05|55
1685573400000|2023-05-31 22:50:00|89.7|88.1|89.76|88.16|89.78|88.18|89.69|88.09|24
1685573700000|2023-05-31 22:55:00|89.77|88.17|89.84|88.24|89.85|88.25|89.75|88.15|70
1685574000000|2023-05-31 23:00:00|89.83|88.23|89.85|88.25|89.87|88.27|89.76|88.16|61
1685574300000|2023-05-31 23:05:00|89.86|88.26|89.86|88.26|89.87|88.27|89.85|88.25|56
1685574600000|2023-05-31 23:10:00|89.85|88.25|89.85|88.25|89.86|88.26|89.84|88.24|9
1685574900000|2023-05-31 23:15:00|89.86|88.26|89.83|88.23|89.86|88.26|89.82|88.22|4
1685575200000|2023-05-31 23:20:00|89.84|88.24|89.75|88.15|89.89|88.29|89.75|88.15|30
1685575500000|2023-05-31 23:25:00|89.76|88.16|89.91|88.31|89.92|88.32|89.75|88.15|69
1685575800000|2023-05-31 23:30:00|89.9|88.3|89.76|88.16|89.91|88.31|89.76|88.16|36
1685576100000|2023-05-31 23:35:00|89.77|88.17|89.8|88.2|89.8|88.2|89.77|88.17|59
1685576400000|2023-05-31 23:40:00|89.82|88.22|89.93|88.33|89.95|88.35|89.82|88.22|75
1685576700000|2023-05-31 23:45:00|89.94|88.34|90.05|88.45|90.06|88.46|89.94|88.34|49
1685577000000|2023-05-31 23:50:00|90.04|88.44|89.94|88.34|90.05|88.45|89.94|88.34|24
1685577300000|2023-05-31 23:55:00|89.95|88.35|89.93|88.33|89.96|88.36|89.92|88.32|33
1685577600000|2023-06-01 00:00:00|89.94|88.34|89.93|88.33|89.98|88.38|89.85|88.25|57
1685577900000|2023-06-01 00:05:00|89.92|88.32|89.91|88.31|89.92|88.32|89.77|88.17|53
1685578200000|2023-06-01 00:10:00|89.93|88.33|90.12|88.52|90.19|88.59|89.93|88.33|135
1685578500000|2023-06-01 00:15:00|90.13|88.53|90.15|88.55|90.23|88.63|90.09|88.49|70
1685578800000|2023-06-01 00:20:00|90.16|88.56|90.14|88.54|90.25|88.65|90.13|88.53|91
1685579100000|2023-06-01 00:25:00|90.15|88.55|90.33|88.73|90.38|88.78|90.14|88.54|90
1685579400000|2023-06-01 00:30:00|90.31|88.71|90.57|88.97|90.59|88.99|90.25|88.65|151
1685579700000|2023-06-01 00:35:00|90.56|88.96|90.26|88.66|90.62|89.02|90.16|88.56|226
1685580000000|2023-06-01 00:40:00|90.27|88.67|90.7|89.1|90.71|89.11|90.27|88.67|136
1685580300000|2023-06-01 00:45:00|90.71|89.11|90.63|89.03|90.71|89.11|90.5|88.9|82
1685580600000|2023-06-01 00:50:00|90.64|89.04|90.48|88.88|90.98|89.38|90.45|88.85|175
1685580900000|2023-06-01 00:55:00|90.49|88.89|90.72|89.12|90.77|89.17|90.48|88.88|99
1685581200000|2023-06-01 01:00:00|90.73|89.13|90.79|89.19|90.81|89.21|90.71|89.11|89
1685581500000|2023-06-01 01:05:00|90.8|89.2|90.66|89.06|90.8|89.2|90.64|89.04|94
1685581800000|2023-06-01 01:10:00|90.67|89.07|90.46|88.86|90.77|89.17|90.44|88.84|46
1685582100000|2023-06-01 01:15:00|90.47|88.87|90.37|88.77|90.47|88.87|90.25|88.65|108
1685582400000|2023-06-01 01:20:00|90.36|88.76|90.32|88.72|90.37|88.77|90.31|88.71|52
1685582700000|2023-06-01 01:25:00|90.37|88.77|90.37|88.77|90.39|88.79|90.27|88.67|71
1685583000000|2023-06-01 01:30:00|90.36|88.76|90.27|88.67|90.37|88.77|90.24|88.64|51
1685583300000|2023-06-01 01:35:00|90.26|88.66|90.25|88.65|90.28|88.68|90.24|88.64|39
1685583600000|2023-06-01 01:40:00|90.26|88.66|90.2|88.6|90.35|88.75|90.19|88.59|32
1685583900000|2023-06-01 01:45:00|90.19|88.59|90.2|88.6|90.35|88.75|90.17|88.57|75
1685584200000|2023-06-01 01:50:00|90.19|88.59|90.1|88.5|90.19|88.59|90.09|88.49|49
1685584500000|2023-06-01 01:55:00|90.09|88.49|90.1|88.5|90.11|88.51|90.09|88.49|32
1685584800000|2023-06-01 02:00:00|90.09|88.49|90.1|88.5|90.18|88.58|90.09|88.49|41
1685585100000|2023-06-01 02:05:00|90.11|88.51|90.09|88.49|90.11|88.51|90.03|88.43|42
1685585400000|2023-06-01 02:10:00|90.08|88.48|90|88.4|90.09|88.49|89.95|88.35|21
1685585700000|2023-06-01 02:15:00|90.01|88.41|89.96|88.36|90.05|88.45|89.95|88.35|53
1685586000000|2023-06-01 02:20:00|89.95|88.35|90|88.4|90.01|88.41|89.91|88.31|77
1685586300000|2023-06-01 02:25:00|90.01|88.41|89.98|88.38|90.02|88.42|89.98|88.38|47
1685586600000|2023-06-01 02:30:00|89.99|88.39|89.99|88.39|90.06|88.46|89.9|88.3|85
1685586900000|2023-06-01 02:35:00|90|88.4|89.92|88.32|90|88.4|89.91|88.31|58
1685587200000|2023-06-01 02:40:00|89.91|88.31|89.78|88.18|89.92|88.32|89.76|88.16|57
1685587500000|2023-06-01 02:45:00|89.77|88.17|89.42|87.82|89.9|88.3|89.35|87.75|150
1685587800000|2023-06-01 02:50:00|89.41|87.81|89.04|87.44|89.41|87.81|88.94|87.34|329
1685588100000|2023-06-01 02:55:00|89.03|87.43|88.87|87.27|89.07|87.47|88.72|87.12|269
1685588400000|2023-06-01 03:00:00|88.88|87.28|88.54|86.94|88.96|87.36|88.31|86.71|183
1685588700000|2023-06-01 03:05:00|88.55|86.95|88.83|87.23|88.86|87.26|88.42|86.82|264
1685589000000|2023-06-01 03:10:00|88.82|87.22|88.74|87.14|88.86|87.26|88.64|87.04|174
1685589300000|2023-06-01 03:15:00|88.73|87.13|88.7|87.1|88.77|87.17|88.5|86.9|170
1685589600000|2023-06-01 03:20:00|88.69|87.09|88.8|87.2|88.81|87.21|88.64|87.04|160
1685589900000|2023-06-01 03:25:00|88.81|87.21|88.77|87.17|88.85|87.25|88.74|87.14|115
1685590200000|2023-06-01 03:30:00|88.78|87.18|88.91|87.31|88.91|87.31|88.7|87.1|247
1685590500000|2023-06-01 03:35:00|88.9|87.3|88.89|87.29|88.91|87.31|88.83|87.23|102
1685590800000|2023-06-01 03:40:00|88.88|87.28|88.8|87.2|88.9|87.3|88.73|87.13|170
1685591100000|2023-06-01 03:45:00|88.79|87.19|88.84|87.24|88.87|87.27|88.75|87.15|85
1685591400000|2023-06-01 03:50:00|88.85|87.25|89.01|87.41|89.02|87.42|88.84|87.24|104
1685591700000|2023-06-01 03:55:00|89.02|87.42|89.03|87.43|89.05|87.45|88.98|87.38|119
1685592000000|2023-06-01 04:00:00|89.02|87.42|89.15|87.55|89.15|87.55|88.98|87.38|123
1685592300000|2023-06-01 04:05:00|89.14|87.54|89.17|87.57|89.17|87.57|89.08|87.48|94
1685592600000|2023-06-01 04:10:00|89.16|87.56|89.21|87.61|89.25|87.65|89.12|87.52|114
1685592900000|2023-06-01 04:15:00|89.2|87.6|89.16|87.56|89.22|87.62|89.11|87.51|78
1685593200000|2023-06-01 04:20:00|89.17|87.57|89.07|87.47|89.18|87.58|89.07|87.47|75
1685593500000|2023-06-01 04:25:00|89.08|87.48|89.08|87.48|89.09|87.49|89.07|87.47|25
1685593800000|2023-06-01 04:30:00|89.11|87.51|89.23|87.63|89.27|87.67|89.11|87.51|113
1685594100000|2023-06-01 04:35:00|89.19|87.59|89.07|87.47|89.21|87.61|89.05|87.45|122
1685594400000|2023-06-01 04:40:00|89.08|87.48|89.2|87.6|89.2|87.6|89.06|87.46|134
1685594700000|2023-06-01 04:45:00|89.18|87.58|89.21|87.61|89.21|87.61|89.16|87.56|65
1685595000000|2023-06-01 04:50:00|89.2|87.6|89.14|87.54|89.2|87.6|89.13|87.53|37
1685595300000|2023-06-01 04:55:00|89.15|87.55|89.15|87.55|89.18|87.58|89.13|87.53|47
1685595600000|2023-06-01 05:00:00|89.16|87.56|89.07|87.47|89.16|87.56|89.07|87.47|127
1685595900000|2023-06-01 05:05:00|89.08|87.48|89.19|87.59|89.2|87.6|89.07|87.47|61
1685596200000|2023-06-01 05:10:00|89.18|87.58|89.18|87.58|89.19|87.59|89.09|87.49|86
1685596500000|2023-06-01 05:15:00|89.17|87.57|89.24|87.64|89.27|87.67|89.17|87.57|106
1685596800000|2023-06-01 05:20:00|89.26|87.66|89.27|87.67|89.31|87.71|89.24|87.64|104
1685597100000|2023-06-01 05:25:00|89.26|87.66|89.27|87.67|89.28|87.68|89.23|87.63|35
1685597400000|2023-06-01 05:30:00|89.28|87.68|89.26|87.66|89.29|87.69|89.22|87.62|23
1685597700000|2023-06-01 05:35:00|89.27|87.67|89.27|87.67|89.27|87.67|89.25|87.65|9
1685598000000|2023-06-01 05:40:00|89.26|87.66|89.25|87.65|89.27|87.67|89.25|87.65|80
1685598300000|2023-06-01 05:45:00|89.26|87.66|89.26|87.66|89.26|87.66|89.25|87.65|65
1685598600000|2023-06-01 05:50:00|89.25|87.65|89.26|87.66|89.26|87.66|89.24|87.64|22
1685598900000|2023-06-01 05:55:00|89.25|87.65|89.24|87.64|89.26|87.66|89.21|87.61|36
1685599200000|2023-06-01 06:00:00|89.25|87.65|89.26|87.66|89.28|87.68|89.24|87.64|65
1685599500000|2023-06-01 06:05:00|89.28|87.68|89.26|87.66|89.28|87.68|89.26|87.66|2
1685599800000|2023-06-01 06:10:00|89.27|87.67|89.21|87.61|89.28|87.68|89.19|87.59|60
1685600100000|2023-06-01 06:15:00|89.22|87.62|89.26|87.66|89.35|87.75|89.18|87.58|80
1685600400000|2023-06-01 06:20:00|89.27|87.67|89.24|87.64|89.27|87.67|89.18|87.58|78
1685600700000|2023-06-01 06:25:00|89.26|87.66|89.18|87.58|89.3|87.7|89.18|87.58|99
1685601000000|2023-06-01 06:30:00|89.19|87.59|89.24|87.64|89.26|87.66|89.18|87.58|86
1685601300000|2023-06-01 06:35:00|89.25|87.65|89.27|87.67|89.29|87.69|89.24|87.64|29
1685601600000|2023-06-01 06:40:00|89.26|87.66|89.24|87.64|89.26|87.66|89.18|87.58|10
1685601900000|2023-06-01 06:45:00|89.25|87.65|89.27|87.67|89.29|87.69|89.24|87.64|75
1685602200000|2023-06-01 06:50:00|89.29|87.69|89.28|87.68|89.29|87.69|89.27|87.67|77
1685602500000|2023-06-01 06:55:00|89.27|87.67|89.18|87.58|89.28|87.68|89.18|87.58|102
1685602800000|2023-06-01 07:00:00|89.19|87.59|89.06|87.46|89.2|87.6|89|87.4|133
1685603100000|2023-06-01 07:05:00|89.07|87.47|88.92|87.32|89.08|87.48|88.92|87.32|105
1685603400000|2023-06-01 07:10:00|88.93|87.33|88.99|87.39|88.99|87.39|88.92|87.32|84
1685603700000|2023-06-01 07:15:00|88.98|87.38|89.08|87.48|89.12|87.52|88.97|87.37|90
1685604000000|2023-06-01 07:20:00|89.09|87.49|89.13|87.53|89.13|87.53|89.07|87.47|40
1685604300000|2023-06-01 07:25:00|89.14|87.54|89.17|87.57|89.22|87.62|89.14|87.54|80
1685604600000|2023-06-01 07:30:00|89.18|87.58|89.15|87.55|89.18|87.58|89.15|87.55|34
1685604900000|2023-06-01 07:35:00|89.16|87.56|89.21|87.61|89.23|87.63|89.08|87.48|49
1685605200000|2023-06-01 07:40:00|89.2|87.6|89.09|87.49|89.23|87.63|89.09|87.49|82
1685605500000|2023-06-01 07:45:00|89.1|87.5|89.08|87.48|89.21|87.61|89.08|87.48|84
1685605800000|2023-06-01 07:50:00|89.09|87.49|88.98|87.38|89.11|87.51|88.98|87.38|106
1685606100000|2023-06-01 07:55:00|88.99|87.39|89.11|87.51|89.13|87.53|88.98|87.38|33
1685606400000|2023-06-01 08:00:00|89.1|87.5|89.01|87.41|89.13|87.53|89|87.4|40
1685606700000|2023-06-01 08:05:00|89|87.4|89.13|87.53|89.14|87.54|89|87.4|40
1685607000000|2023-06-01 08:10:00|89.15|87.55|89.14|87.54|89.17|87.57|89.12|87.52|64
1685607300000|2023-06-01 08:15:00|89.15|87.55|89.17|87.57|89.19|87.59|89.13|87.53|26
1685607600000|2023-06-01 08:20:00|89.18|87.58|89.15|87.55|89.18|87.58|89.12|87.52|21
1685607900000|2023-06-01 08:25:00|89.16|87.56|89.19|87.59|89.2|87.6|89.08|87.48|59
1685608200000|2023-06-01 08:30:00|89.2|87.6|89.19|87.59|89.21|87.61|89.17|87.57|74
1685608500000|2023-06-01 08:35:00|89.17|87.57|89.19|87.59|89.21|87.61|89.17|87.57|82
1685608800000|2023-06-01 08:40:00|89.21|87.61|89.24|87.64|89.3|87.7|89.19|87.59|45
1685609100000|2023-06-01 08:45:00|89.25|87.65|89.18|87.58|89.26|87.66|89.15|87.55|56
1685609400000|2023-06-01 08:50:00|89.17|87.57|89.22|87.62|89.22|87.62|89.17|87.57|83
1685609700000|2023-06-01 08:55:00|89.2|87.6|89.2|87.6|89.28|87.68|89.19|87.59|91
1685610000000|2023-06-01 09:00:00|89.21|87.61|89.24|87.64|89.27|87.67|89.18|87.58|25
1685610300000|2023-06-01 09:05:00|89.23|87.63|89.19|87.59|89.23|87.63|89.17|87.57|43
1685610600000|2023-06-01 09:10:00|89.2|87.6|89.29|87.69|89.29|87.69|89.19|87.59|83
1685610900000|2023-06-01 09:15:00|89.28|87.68|89.3|87.7|89.3|87.7|89.26|87.66|25
1685611200000|2023-06-01 09:20:00|89.24|87.64|89.15|87.55|89.24|87.64|89.15|87.55|75
1685611500000|2023-06-01 09:25:00|89.16|87.56|89.15|87.55|89.18|87.58|89.13|87.53|108
1685611800000|2023-06-01 09:30:00|89.16|87.56|89.15|87.55|89.16|87.56|89.14|87.54|96
1685612100000|2023-06-01 09:35:00|89.1|87.5|89.12|87.52|89.14|87.54|89.07|87.47|23
1685612400000|2023-06-01 09:40:00|89.11|87.51|89.1|87.5|89.11|87.51|89.06|87.46|91
1685612700000|2023-06-01 09:45:00|89.09|87.49|89.09|87.49|89.11|87.51|89.03|87.43|34
1685613000000|2023-06-01 09:50:00|89.1|87.5|89.09|87.49|89.1|87.5|89.08|87.48|22
1685613300000|2023-06-01 09:55:00|89.08|87.48|89.09|87.49|89.13|87.53|89.07|87.47|28
1685613600000|2023-06-01 10:00:00|89.1|87.5|89.09|87.49|89.11|87.51|89|87.4|51
1685613900000|2023-06-01 10:05:00|89.05|87.45|88.92|87.32|89.05|87.45|88.92|87.32|43
1685614200000|2023-06-01 10:10:00|88.94|87.34|88.99|87.39|88.99|87.39|88.92|87.32|60
1685614500000|2023-06-01 10:15:00|88.98|87.38|88.92|87.32|88.99|87.39|88.89|87.29|46
1685614800000|2023-06-01 10:20:00|88.94|87.34|89.01|87.41|89.03|87.43|88.93|87.33|44
1685615100000|2023-06-01 10:25:00|89.02|87.42|89.04|87.44|89.14|87.54|89.02|87.42|52
1685615400000|2023-06-01 10:30:00|89.03|87.43|89.04|87.44|89.04|87.44|89.03|87.43|4
1685615700000|2023-06-01 10:35:00|89|87.4|89|87.4|89.06|87.46|88.95|87.35|102
1685616000000|2023-06-01 10:40:00|89.01|87.41|89.08|87.48|89.08|87.48|89.01|87.41|39
1685616300000|2023-06-01 10:45:00|89.09|87.49|89.06|87.46|89.1|87.5|89.04|87.44|52
1685616600000|2023-06-01 10:50:00|89.07|87.47|89.08|87.48|89.14|87.54|89.03|87.43|50
1685616900000|2023-06-01 10:55:00|89.07|87.47|89.05|87.45|89.08|87.48|88.97|87.37|102
1685617200000|2023-06-01 11:00:00|89.06|87.46|89.09|87.49|89.11|87.51|89.04|87.44|52
1685617500000|2023-06-01 11:05:00|89.1|87.5|89.11|87.51|89.11|87.51|89.08|87.48|53
1685617800000|2023-06-01 11:10:00|89.12|87.52|89.18|87.58|89.19|87.59|89.08|87.48|64
1685618100000|2023-06-01 11:15:00|89.19|87.59|89.28|87.68|89.3|87.7|89.18|87.58|55
1685618400000|2023-06-01 11:20:00|89.29|87.69|89.21|87.61|89.3|87.7|89.2|87.6|46
1685618700000|2023-06-01 11:25:00|89.22|87.62|89.17|87.57|89.22|87.62|89.15|87.55|79
1685619000000|2023-06-01 11:30:00|89.18|87.58|89.27|87.67|89.28|87.68|89.17|87.57|76
1685619300000|2023-06-01 11:35:00|89.23|87.63|89.27|87.67|89.28|87.68|89.17|87.57|82
1685619600000|2023-06-01 11:40:00|89.28|87.68|89.21|87.61|89.28|87.68|89.21|87.61|46
1685619900000|2023-06-01 11:45:00|89.22|87.62|89.28|87.68|89.3|87.7|89.22|87.62|67
1685620200000|2023-06-01 11:50:00|89.29|87.69|89.24|87.64|89.3|87.7|89.23|87.63|100
1685620500000|2023-06-01 11:55:00|89.25|87.65|89.3|87.7|89.31|87.71|89.24|87.64|34
1685620800000|2023-06-01 12:00:00|89.29|87.69|89.29|87.69|89.31|87.71|89.28|87.68|17
1685621100000|2023-06-01 12:05:00|89.27|87.67|89.23|87.63|89.29|87.69|89.23|87.63|15
1685621400000|2023-06-01 12:10:00|89.22|87.62|89.28|87.68|89.29|87.69|89.22|87.62|39
1685621700000|2023-06-01 12:15:00|89.29|87.69|89.19|87.59|89.3|87.7|89.09|87.49|232
1685622000000|2023-06-01 12:20:00|89.18|87.58|89.28|87.68|89.29|87.69|89.17|87.57|125
1685622300000|2023-06-01 12:25:00|89.29|87.69|89.33|87.73|89.36|87.76|89.27|87.67|88
1685622600000|2023-06-01 12:30:00|89.34|87.74|89.45|87.85|89.45|87.85|89.3|87.7|110
1685622900000|2023-06-01 12:35:00|89.44|87.84|89.46|87.86|89.48|87.88|89.41|87.81|60
1685623200000|2023-06-01 12:40:00|89.45|87.85|89.5|87.9|89.5|87.9|89.42|87.82|98
1685623500000|2023-06-01 12:45:00|89.48|87.88|89.49|87.89|89.52|87.92|89.43|87.83|88
1685623800000|2023-06-01 12:50:00|89.5|87.9|89.64|88.04|89.65|88.05|89.48|87.88|119
1685624100000|2023-06-01 12:55:00|89.63|88.03|89.69|88.09|89.7|88.1|89.58|87.98|50
1685624400000|2023-06-01 13:00:00|89.7|88.1|89.77|88.17|89.78|88.18|89.69|88.09|124
1685624700000|2023-06-01 13:05:00|89.78|88.18|89.75|88.15|89.79|88.19|89.74|88.14|118
1685625000000|2023-06-01 13:10:00|89.68|88.08|89.7|88.1|89.72|88.12|89.66|88.06|75
1685625300000|2023-06-01 13:15:00|89.69|88.09|89.71|88.11|89.71|88.11|89.66|88.06|101
1685625600000|2023-06-01 13:20:00|89.7|88.1|89.69|88.09|89.71|88.11|89.68|88.08|78
1685625900000|2023-06-01 13:25:00|89.7|88.1|89.69|88.09|89.7|88.1|89.67|88.07|50
1685626200000|2023-06-01 13:30:00|89.7|88.1|89.58|87.98|89.7|88.1|89.5|87.9|125
1685626500000|2023-06-01 13:35:00|89.57|87.97|89.58|87.98|89.59|87.99|89.49|87.89|61
1685626800000|2023-06-01 13:40:00|89.59|87.99|89.42|87.82|89.59|87.99|89.42|87.82|113
1685627100000|2023-06-01 13:45:00|89.43|87.83|89.48|87.88|89.5|87.9|89.42|87.82|75
1685627400000|2023-06-01 13:50:00|89.49|87.89|89.53|87.93|89.54|87.94|89.48|87.88|123
1685627700000|2023-06-01 13:55:00|89.54|87.94|89.47|87.87|89.63|88.03|89.47|87.87|101
1685628000000|2023-06-01 14:00:00|89.48|87.88|89.63|88.03|89.63|88.03|89.48|87.88|132
1685628300000|2023-06-01 14:05:00|89.62|88.02|89.73|88.13|89.81|88.21|89.62|88.02|169
1685628600000|2023-06-01 14:10:00|89.72|88.12|89.76|88.16|89.77|88.17|89.72|88.12|37
1685628900000|2023-06-01 14:15:00|89.78|88.18|89.51|87.91|89.78|88.18|89.5|87.9|54
1685629200000|2023-06-01 14:20:00|89.55|87.95|89.52|87.92|89.6|88|89.5|87.9|150
1685629500000|2023-06-01 14:25:00|89.51|87.91|89.51|87.91|89.58|87.98|89.5|87.9|152
1685629800000|2023-06-01 14:30:00|89.53|87.93|89.57|87.97|89.59|87.99|89.44|87.84|145
1685630100000|2023-06-01 14:35:00|89.58|87.98|89.57|87.97|89.6|88|89.56|87.96|71
1685630400000|2023-06-01 14:40:00|89.56|87.96|89.56|87.96|89.59|87.99|89.49|87.89|35
1685630700000|2023-06-01 14:45:00|89.57|87.97|89.65|88.05|89.66|88.06|89.56|87.96|109
1685631000000|2023-06-01 14:50:00|89.66|88.06|89.69|88.09|89.7|88.1|89.56|87.96|103
1685631300000|2023-06-01 14:55:00|89.68|88.08|89.67|88.07|89.72|88.12|89.67|88.07|39
1685631600000|2023-06-01 15:00:00|89.67|88.07|89.67|88.07|89.69|88.09|89.62|88.02|127
1685631900000|2023-06-01 15:05:00|89.65|88.05|89.61|88.01|89.67|88.07|89.57|87.97|114
1685632200000|2023-06-01 15:10:00|89.6|88|89.6|88|89.61|88.01|89.57|87.97|109
1685632500000|2023-06-01 15:15:00|89.59|87.99|89.59|87.99|89.61|88.01|89.58|87.98|86
1685632800000|2023-06-01 15:20:00|89.58|87.98|89.58|87.98|89.66|88.06|89.56|87.96|113
1685633100000|2023-06-01 15:25:00|89.59|87.99|89.58|87.98|89.6|88|89.58|87.98|82
1685633400000|2023-06-01 15:30:00|89.59|87.99|89.64|88.04|89.66|88.06|89.57|87.97|39
1685633700000|2023-06-01 15:35:00|89.63|88.03|89.54|87.94|89.63|88.03|89.48|87.88|49
1685634000000|2023-06-01 15:40:00|89.49|87.89|89.58|87.98|89.59|87.99|89.47|87.87|61
1685634300000|2023-06-01 15:45:00|89.59|87.99|89.62|88.02|89.62|88.02|89.58|87.98|75
1685634600000|2023-06-01 15:50:00|89.61|88.01|89.54|87.94|89.61|88.01|89.53|87.93|66
1685634900000|2023-06-01 15:55:00|89.57|87.97|89.57|87.97|89.6|88|89.56|87.96|28
1685635200000|2023-06-01 16:00:00|89.56|87.96|89.62|88.02|89.63|88.03|89.49|87.89|85
1685635500000|2023-06-01 16:05:00|89.63|88.03|89.53|87.93|89.65|88.05|89.53|87.93|69
1685635800000|2023-06-01 16:10:00|89.52|87.92|89.56|87.96|89.63|88.03|89.52|87.92|39
1685636100000|2023-06-01 16:15:00|89.55|87.95|89.58|87.98|89.59|87.99|89.54|87.94|44
1685636400000|2023-06-01 16:20:00|89.59|87.99|89.63|88.03|89.65|88.05|89.55|87.95|70
1685636700000|2023-06-01 16:25:00|89.62|88.02|89.54|87.94|89.62|88.02|89.54|87.94|32
1685637000000|2023-06-01 16:30:00|89.55|87.95|89.41|87.81|89.55|87.95|89.38|87.78|71
1685637300000|2023-06-01 16:35:00|89.42|87.82|89.37|87.77|89.52|87.92|89.33|87.73|63
1685637600000|2023-06-01 16:40:00|89.36|87.76|89.34|87.74|89.43|87.83|89.25|87.65|107
1685637900000|2023-06-01 16:45:00|89.35|87.75|89.45|87.85|89.45|87.85|89.31|87.71|77
1685638200000|2023-06-01 16:50:00|89.46|87.86|89.81|88.21|89.81|88.21|89.45|87.85|151
1685638500000|2023-06-01 16:55:00|89.82|88.22|89.95|88.35|90.04|88.44|89.82|88.22|197
1685638800000|2023-06-01 17:00:00|89.96|88.36|89.88|88.28|90.06|88.46|89.78|88.18|195
1685639100000|2023-06-01 17:05:00|89.87|88.27|89.8|88.2|89.94|88.34|89.79|88.19|96
1685639400000|2023-06-01 17:10:00|89.79|88.19|89.75|88.15|89.81|88.21|89.62|88.02|142
1685639700000|2023-06-01 17:15:00|89.74|88.14|89.88|88.28|89.89|88.29|89.73|88.13|105
1685640000000|2023-06-01 17:20:00|89.93|88.33|89.85|88.25|89.95|88.35|89.84|88.24|136
1685640300000|2023-06-01 17:25:00|89.84|88.24|89.79|88.19|89.87|88.27|89.77|88.17|122
1685640600000|2023-06-01 17:30:00|89.81|88.21|89.76|88.16|89.85|88.25|89.72|88.12|110
1685640900000|2023-06-01 17:35:00|89.77|88.17|89.77|88.17|89.81|88.21|89.72|88.12|81
1685641200000|2023-06-01 17:40:00|89.76|88.16|89.74|88.14|89.82|88.22|89.69|88.09|100
1685641500000|2023-06-01 17:45:00|89.77|88.17|89.76|88.16|89.81|88.21|89.75|88.15|26
1685641800000|2023-06-01 17:50:00|89.75|88.15|89.75|88.15|89.76|88.16|89.69|88.09|28
1685642100000|2023-06-01 17:55:00|89.74|88.14|89.69|88.09|89.75|88.15|89.64|88.04|76
1685642400000|2023-06-01 18:00:00|89.68|88.08|89.67|88.07|89.68|88.08|89.62|88.02|24
1685642700000|2023-06-01 18:05:00|89.68|88.08|89.73|88.13|89.73|88.13|89.67|88.07|22
1685643000000|2023-06-01 18:10:00|89.78|88.18|89.78|88.18|89.79|88.19|89.75|88.15|63
1685643300000|2023-06-01 18:15:00|89.77|88.17|89.86|88.26|89.86|88.26|89.75|88.15|114
1685643600000|2023-06-01 18:20:00|89.85|88.25|89.87|88.27|89.93|88.33|89.85|88.25|69
1685643900000|2023-06-01 18:25:00|89.86|88.26|89.85|88.25|89.87|88.27|89.84|88.24|23
1685644200000|2023-06-01 18:30:00|89.84|88.24|89.73|88.13|89.84|88.24|89.73|88.13|43
1685644500000|2023-06-01 18:35:00|89.74|88.14|89.7|88.1|89.75|88.15|89.66|88.06|37
1685644800000|2023-06-01 18:40:00|89.71|88.11|89.77|88.17|89.78|88.18|89.7|88.1|76
1685645100000|2023-06-01 18:45:00|89.76|88.16|89.74|88.14|89.82|88.22|89.72|88.12|55
1685645400000|2023-06-01 18:50:00|89.78|88.18|89.74|88.14|89.78|88.18|89.72|88.12|14
1685645700000|2023-06-01 18:55:00|89.75|88.15|89.81|88.21|89.83|88.23|89.74|88.14|13
1685646000000|2023-06-01 19:00:00|89.82|88.22|89.86|88.26|89.86|88.26|89.78|88.18|21
1685646300000|2023-06-01 19:05:00|89.85|88.25|89.83|88.23|89.86|88.26|89.83|88.23|9
1685646600000|2023-06-01 19:10:00|89.8|88.2|89.9|88.3|89.9|88.3|89.8|88.2|48
1685646900000|2023-06-01 19:15:00|89.89|88.29|89.84|88.24|89.89|88.29|89.84|88.24|38
1685647200000|2023-06-01 19:20:00|89.83|88.23|89.76|88.16|89.83|88.23|89.76|88.16|63
1685647500000|2023-06-01 19:25:00|89.75|88.15|89.59|87.99|89.75|88.15|89.58|87.98|137
1685647800000|2023-06-01 19:30:00|89.58|87.98|89.17|87.57|89.68|88.08|89.01|87.41|325
1685648100000|2023-06-01 19:35:00|89.18|87.58|89.31|87.71|89.33|87.73|89.15|87.55|154
1685648400000|2023-06-01 19:40:00|89.3|87.7|89.36|87.76|89.41|87.81|89.3|87.7|80
1685648700000|2023-06-01 19:45:00|89.37|87.77|89.44|87.84|89.45|87.85|89.36|87.76|125
1685649000000|2023-06-01 19:50:00|89.43|87.83|89.49|87.89|89.49|87.89|89.4|87.8|118
1685649300000|2023-06-01 19:55:00|89.48|87.88|89.58|87.98|89.6|88|89.48|87.88|63
1685649600000|2023-06-01 20:00:00|89.59|87.99|89.59|87.99|89.64|88.04|89.54|87.94|83
1685649900000|2023-06-01 20:05:00|89.6|88|89.68|88.08|89.72|88.12|89.6|88|32
1685650200000|2023-06-01 20:10:00|89.69|88.09|89.67|88.07|89.69|88.09|89.64|88.04|47
1685650500000|2023-06-01 20:15:00|89.68|88.08|89.66|88.06|89.69|88.09|89.58|87.98|40
1685650800000|2023-06-01 20:20:00|89.67|88.07|89.66|88.06|89.69|88.09|89.63|88.03|46
1685651100000|2023-06-01 20:25:00|89.67|88.07|89.63|88.03|89.69|88.09|89.58|87.98|70
1685651400000|2023-06-01 20:30:00|89.64|88.04|89.7|88.1|89.7|88.1|89.63|88.03|46
1685651700000|2023-06-01 20:35:00|89.64|88.04|89.73|88.13|89.73|88.13|89.62|88.02|44
1685652000000|2023-06-01 20:40:00|89.72|88.12|89.57|87.97|89.73|88.13|89.52|87.92|65
1685652300000|2023-06-01 20:45:00|89.56|87.96|89.53|87.93|89.57|87.97|89.51|87.91|36
1685652600000|2023-06-01 20:50:00|89.54|87.94|89.58|87.98|89.6|88|89.53|87.93|26
1685652900000|2023-06-01 20:55:00|89.59|87.99|89.55|87.95|89.59|87.99|89.55|87.95|21
1685653200000|2023-06-01 21:00:00|89.54|87.94|89.64|88.04|89.64|88.04|89.54|87.94|19
1685653500000|2023-06-01 21:05:00|89.66|88.06|89.62|88.02|89.7|88.1|89.58|87.98|34
1685653800000|2023-06-01 21:10:00|89.63|88.03|89.69|88.09|89.71|88.11|89.63|88.03|30
1685654100000|2023-06-01 21:15:00|89.7|88.1|89.7|88.1|89.7|88.1|89.7|88.1|1
1685654400000|2023-06-01 21:20:00|89.69|88.09|89.73|88.13|89.73|88.13|89.68|88.08|17
1685654700000|2023-06-01 21:25:00|89.72|88.12|89.74|88.14|89.75|88.15|89.72|88.12|5
1685655000000|2023-06-01 21:30:00|89.75|88.15|89.69|88.09|89.75|88.15|89.69|88.09|13
1685655300000|2023-06-01 21:35:00|89.68|88.08|89.68|88.08|89.69|88.09|89.68|88.08|3
1685655600000|2023-06-01 21:40:00|89.7|88.1|89.68|88.08|89.7|88.1|89.66|88.06|20
1685655900000|2023-06-01 21:45:00|89.69|88.09|89.68|88.08|89.69|88.09|89.68|88.08|4
1685656200000|2023-06-01 21:50:00|89.67|88.07|89.57|87.97|89.69|88.09|89.56|87.96|19
1685656500000|2023-06-01 21:55:00|89.56|87.96|89.54|87.94|89.56|87.96|89.47|87.87|37
1685656800000|2023-06-01 22:00:00|89.53|87.93|89.51|87.91|89.53|87.93|89.44|87.84|88
1685657100000|2023-06-01 22:05:00|89.5|87.9|89.4|87.8|89.5|87.9|89.4|87.8|61
1685657400000|2023-06-01 22:10:00|89.41|87.81|89.41|87.81|89.51|87.91|89.31|87.71|59
1685657700000|2023-06-01 22:15:00|89.4|87.8|89.47|87.87|89.47|87.87|89.37|87.77|11
1685658000000|2023-06-01 22:20:00|89.48|87.88|89.48|87.88|89.5|87.9|89.48|87.88|3
1685658300000|2023-06-01 22:25:00|89.47|87.87|89.51|87.91|89.51|87.91|89.42|87.82|26
1685658600000|2023-06-01 22:30:00|89.5|87.9|89.5|87.9|89.51|87.91|89.5|87.9|51
1685658900000|2023-06-01 22:35:00|89.51|87.91|89.4|87.8|89.51|87.91|89.38|87.78|34
1685659200000|2023-06-01 22:40:00|89.41|87.81|89.48|87.88|89.48|87.88|89.32|87.72|89
1685659500000|2023-06-01 22:45:00|89.43|87.83|89.35|87.75|89.43|87.83|89.34|87.74|14
1685659800000|2023-06-01 22:50:00|89.36|87.76|89.45|87.85|89.47|87.87|89.36|87.76|54
1685660100000|2023-06-01 22:55:00|89.46|87.86|89.4|87.8|89.51|87.91|89.38|87.78|64
1685660400000|2023-06-01 23:00:00|89.41|87.81|89.41|87.81|89.42|87.82|89.39|87.79|44
1685660700000|2023-06-01 23:05:00|89.4|87.8|89.4|87.8|89.41|87.81|89.39|87.79|29
1685661000000|2023-06-01 23:10:00|89.41|87.81|89.4|87.8|89.41|87.81|89.34|87.74|60
1685661300000|2023-06-01 23:15:00|89.41|87.81|89.38|87.78|89.41|87.81|89.37|87.77|32
1685661600000|2023-06-01 23:20:00|89.37|87.77|89.38|87.78|89.39|87.79|89.33|87.73|8
1685661900000|2023-06-01 23:25:00|89.37|87.77|89.24|87.64|89.38|87.78|89.23|87.63|78
1685662200000|2023-06-01 23:30:00|89.25|87.65|88.94|87.34|89.25|87.65|88.79|87.19|153
1685662500000|2023-06-01 23:35:00|88.93|87.33|89.02|87.42|89.02|87.42|88.93|87.33|58
1685662800000|2023-06-01 23:40:00|89.01|87.41|89.05|87.45|89.05|87.45|88.95|87.35|45
1685663100000|2023-06-01 23:45:00|89.06|87.46|89.11|87.51|89.18|87.58|89.05|87.45|24
1685663400000|2023-06-01 23:50:00|89.12|87.52|89.12|87.52|89.14|87.54|89.04|87.44|27
1685663700000|2023-06-01 23:55:00|89.11|87.51|89.08|87.48|89.12|87.52|89.03|87.43|37
1685577600000|2023-06-01 00:00:00|89.94|88.34|89.93|88.33|89.98|88.38|89.85|88.25|57
1685577900000|2023-06-01 00:05:00|89.92|88.32|89.91|88.31|89.92|88.32|89.77|88.17|53
1685578200000|2023-06-01 00:10:00|89.93|88.33|90.12|88.52|90.19|88.59|89.93|88.33|135
1685578500000|2023-06-01 00:15:00|90.13|88.53|90.15|88.55|90.23|88.63|90.09|88.49|70
1685578800000|2023-06-01 00:20:00|90.16|88.56|90.14|88.54|90.25|88.65|90.13|88.53|91
1685579100000|2023-06-01 00:25:00|90.15|88.55|90.33|88.73|90.38|88.78|90.14|88.54|90
1685579400000|2023-06-01 00:30:00|90.31|88.71|90.57|88.97|90.59|88.99|90.25|88.65|151
1685579700000|2023-06-01 00:35:00|90.56|88.96|90.26|88.66|90.62|89.02|90.16|88.56|226
1685580000000|2023-06-01 00:40:00|90.27|88.67|90.7|89.1|90.71|89.11|90.27|88.67|136
1685580300000|2023-06-01 00:45:00|90.71|89.11|90.63|89.03|90.71|89.11|90.5|88.9|82
1685580600000|2023-06-01 00:50:00|90.64|89.04|90.48|88.88|90.98|89.38|90.45|88.85|175
1685580900000|2023-06-01 00:55:00|90.49|88.89|90.72|89.12|90.77|89.17|90.48|88.88|99
1685581200000|2023-06-01 01:00:00|90.73|89.13|90.79|89.19|90.81|89.21|90.71|89.11|89
1685581500000|2023-06-01 01:05:00|90.8|89.2|90.66|89.06|90.8|89.2|90.64|89.04|94
1685581800000|2023-06-01 01:10:00|90.67|89.07|90.46|88.86|90.77|89.17|90.44|88.84|46
1685582100000|2023-06-01 01:15:00|90.47|88.87|90.37|88.77|90.47|88.87|90.25|88.65|108
1685582400000|2023-06-01 01:20:00|90.36|88.76|90.32|88.72|90.37|88.77|90.31|88.71|52
1685582700000|2023-06-01 01:25:00|90.37|88.77|90.37|88.77|90.39|88.79|90.27|88.67|71
1685583000000|2023-06-01 01:30:00|90.36|88.76|90.27|88.67|90.37|88.77|90.24|88.64|51
1685583300000|2023-06-01 01:35:00|90.26|88.66|90.25|88.65|90.28|88.68|90.24|88.64|39
1685583600000|2023-06-01 01:40:00|90.26|88.66|90.2|88.6|90.35|88.75|90.19|88.59|32
1685583900000|2023-06-01 01:45:00|90.19|88.59|90.2|88.6|90.35|88.75|90.17|88.57|75
1685584200000|2023-06-01 01:50:00|90.19|88.59|90.1|88.5|90.19|88.59|90.09|88.49|49
1685584500000|2023-06-01 01:55:00|90.09|88.49|90.1|88.5|90.11|88.51|90.09|88.49|32
1685584800000|2023-06-01 02:00:00|90.09|88.49|90.1|88.5|90.18|88.58|90.09|88.49|41
1685585100000|2023-06-01 02:05:00|90.11|88.51|90.09|88.49|90.11|88.51|90.03|88.43|42
1685585400000|2023-06-01 02:10:00|90.08|88.48|90|88.4|90.09|88.49|89.95|88.35|21
1685585700000|2023-06-01 02:15:00|90.01|88.41|89.96|88.36|90.05|88.45|89.95|88.35|53
1685586000000|2023-06-01 02:20:00|89.95|88.35|90|88.4|90.01|88.41|89.91|88.31|77
1685586300000|2023-06-01 02:25:00|90.01|88.41|89.98|88.38|90.02|88.42|89.98|88.38|47
1685586600000|2023-06-01 02:30:00|89.99|88.39|89.99|88.39|90.06|88.46|89.9|88.3|85
1685586900000|2023-06-01 02:35:00|90|88.4|89.92|88.32|90|88.4|89.91|88.31|58
1685587200000|2023-06-01 02:40:00|89.91|88.31|89.78|88.18|89.92|88.32|89.76|88.16|57
1685587500000|2023-06-01 02:45:00|89.77|88.17|89.42|87.82|89.9|88.3|89.35|87.75|150
1685587800000|2023-06-01 02:50:00|89.41|87.81|89.04|87.44|89.41|87.81|88.94|87.34|329
1685588100000|2023-06-01 02:55:00|89.03|87.43|88.87|87.27|89.07|87.47|88.72|87.12|269
1685588400000|2023-06-01 03:00:00|88.88|87.28|88.54|86.94|88.96|87.36|88.31|86.71|183
1685588700000|2023-06-01 03:05:00|88.55|86.95|88.83|87.23|88.86|87.26|88.42|86.82|264
1685589000000|2023-06-01 03:10:00|88.82|87.22|88.74|87.14|88.86|87.26|88.64|87.04|174
1685589300000|2023-06-01 03:15:00|88.73|87.13|88.7|87.1|88.77|87.17|88.5|86.9|170
1685589600000|2023-06-01 03:20:00|88.69|87.09|88.8|87.2|88.81|87.21|88.64|87.04|160
1685589900000|2023-06-01 03:25:00|88.81|87.21|88.77|87.17|88.85|87.25|88.74|87.14|115
1685590200000|2023-06-01 03:30:00|88.78|87.18|88.91|87.31|88.91|87.31|88.7|87.1|247
1685590500000|2023-06-01 03:35:00|88.9|87.3|88.89|87.29|88.91|87.31|88.83|87.23|102
1685590800000|2023-06-01 03:40:00|88.88|87.28|88.8|87.2|88.9|87.3|88.73|87.13|170
1685591100000|2023-06-01 03:45:00|88.79|87.19|88.84|87.24|88.87|87.27|88.75|87.15|85
1685591400000|2023-06-01 03:50:00|88.85|87.25|89.01|87.41|89.02|87.42|88.84|87.24|104
1685591700000|2023-06-01 03:55:00|89.02|87.42|89.03|87.43|89.05|87.45|88.98|87.38|119
1685592000000|2023-06-01 04:00:00|89.02|87.42|89.15|87.55|89.15|87.55|88.98|87.38|123
1685592300000|2023-06-01 04:05:00|89.14|87.54|89.17|87.57|89.17|87.57|89.08|87.48|94
1685592600000|2023-06-01 04:10:00|89.16|87.56|89.21|87.61|89.25|87.65|89.12|87.52|114
1685592900000|2023-06-01 04:15:00|89.2|87.6|89.16|87.56|89.22|87.62|89.11|87.51|78
1685593200000|2023-06-01 04:20:00|89.17|87.57|89.07|87.47|89.18|87.58|89.07|87.47|75
1685593500000|2023-06-01 04:25:00|89.08|87.48|89.08|87.48|89.09|87.49|89.07|87.47|25
1685593800000|2023-06-01 04:30:00|89.11|87.51|89.23|87.63|89.27|87.67|89.11|87.51|113
1685594100000|2023-06-01 04:35:00|89.19|87.59|89.07|87.47|89.21|87.61|89.05|87.45|122
1685594400000|2023-06-01 04:40:00|89.08|87.48|89.2|87.6|89.2|87.6|89.06|87.46|134
1685594700000|2023-06-01 04:45:00|89.18|87.58|89.21|87.61|89.21|87.61|89.16|87.56|65
1685595000000|2023-06-01 04:50:00|89.2|87.6|89.14|87.54|89.2|87.6|89.13|87.53|37
1685595300000|2023-06-01 04:55:00|89.15|87.55|89.15|87.55|89.18|87.58|89.13|87.53|47
1685595600000|2023-06-01 05:00:00|89.16|87.56|89.07|87.47|89.16|87.56|89.07|87.47|127
1685595900000|2023-06-01 05:05:00|89.08|87.48|89.19|87.59|89.2|87.6|89.07|87.47|61
1685596200000|2023-06-01 05:10:00|89.18|87.58|89.18|87.58|89.19|87.59|89.09|87.49|86
1685596500000|2023-06-01 05:15:00|89.17|87.57|89.24|87.64|89.27|87.67|89.17|87.57|106
1685596800000|2023-06-01 05:20:00|89.26|87.66|89.27|87.67|89.31|87.71|89.24|87.64|104
1685597100000|2023-06-01 05:25:00|89.26|87.66|89.27|87.67|89.28|87.68|89.23|87.63|35
1685597400000|2023-06-01 05:30:00|89.28|87.68|89.26|87.66|89.29|87.69|89.22|87.62|23
1685597700000|2023-06-01 05:35:00|89.27|87.67|89.27|87.67|89.27|87.67|89.25|87.65|9
1685598000000|2023-06-01 05:40:00|89.26|87.66|89.25|87.65|89.27|87.67|89.25|87.65|80
1685598300000|2023-06-01 05:45:00|89.26|87.66|89.26|87.66|89.26|87.66|89.25|87.65|65
1685598600000|2023-06-01 05:50:00|89.25|87.65|89.26|87.66|89.26|87.66|89.24|87.64|22
1685598900000|2023-06-01 05:55:00|89.25|87.65|89.24|87.64|89.26|87.66|89.21|87.61|36
1685599200000|2023-06-01 06:00:00|89.25|87.65|89.26|87.66|89.28|87.68|89.24|87.64|65
1685599500000|2023-06-01 06:05:00|89.28|87.68|89.26|87.66|89.28|87.68|89.26|87.66|2
1685599800000|2023-06-01 06:10:00|89.27|87.67|89.21|87.61|89.28|87.68|89.19|87.59|60
1685600100000|2023-06-01 06:15:00|89.22|87.62|89.26|87.66|89.35|87.75|89.18|87.58|80
1685600400000|2023-06-01 06:20:00|89.27|87.67|89.24|87.64|89.27|87.67|89.18|87.58|78
1685600700000|2023-06-01 06:25:00|89.26|87.66|89.18|87.58|89.3|87.7|89.18|87.58|99
1685601000000|2023-06-01 06:30:00|89.19|87.59|89.24|87.64|89.26|87.66|89.18|87.58|86
1685601300000|2023-06-01 06:35:00|89.25|87.65|89.27|87.67|89.29|87.69|89.24|87.64|29
1685601600000|2023-06-01 06:40:00|89.26|87.66|89.24|87.64|89.26|87.66|89.18|87.58|10
1685601900000|2023-06-01 06:45:00|89.25|87.65|89.27|87.67|89.29|87.69|89.24|87.64|75
1685602200000|2023-06-01 06:50:00|89.29|87.69|89.28|87.68|89.29|87.69|89.27|87.67|77
1685602500000|2023-06-01 06:55:00|89.27|87.67|89.18|87.58|89.28|87.68|89.18|87.58|102
1685602800000|2023-06-01 07:00:00|89.19|87.59|89.06|87.46|89.2|87.6|89|87.4|133
1685603100000|2023-06-01 07:05:00|89.07|87.47|88.92|87.32|89.08|87.48|88.92|87.32|105
1685603400000|2023-06-01 07:10:00|88.93|87.33|88.99|87.39|88.99|87.39|88.92|87.32|84
1685603700000|2023-06-01 07:15:00|88.98|87.38|89.08|87.48|89.12|87.52|88.97|87.37|90
1685604000000|2023-06-01 07:20:00|89.09|87.49|89.13|87.53|89.13|87.53|89.07|87.47|40
1685604300000|2023-06-01 07:25:00|89.14|87.54|89.17|87.57|89.22|87.62|89.14|87.54|80
1685604600000|2023-06-01 07:30:00|89.18|87.58|89.15|87.55|89.18|87.58|89.15|87.55|34
1685604900000|2023-06-01 07:35:00|89.16|87.56|89.21|87.61|89.23|87.63|89.08|87.48|49
1685605200000|2023-06-01 07:40:00|89.2|87.6|89.09|87.49|89.23|87.63|89.09|87.49|82
1685605500000|2023-06-01 07:45:00|89.1|87.5|89.08|87.48|89.21|87.61|89.08|87.48|84
1685605800000|2023-06-01 07:50:00|89.09|87.49|88.98|87.38|89.11|87.51|88.98|87.38|106
1685606100000|2023-06-01 07:55:00|88.99|87.39|89.11|87.51|89.13|87.53|88.98|87.38|33
1685606400000|2023-06-01 08:00:00|89.1|87.5|89.01|87.41|89.13|87.53|89|87.4|40
1685606700000|2023-06-01 08:05:00|89|87.4|89.13|87.53|89.14|87.54|89|87.4|40
1685607000000|2023-06-01 08:10:00|89.15|87.55|89.14|87.54|89.17|87.57|89.12|87.52|64
1685607300000|2023-06-01 08:15:00|89.15|87.55|89.17|87.57|89.19|87.59|89.13|87.53|26
1685607600000|2023-06-01 08:20:00|89.18|87.58|89.15|87.55|89.18|87.58|89.12|87.52|21
1685607900000|2023-06-01 08:25:00|89.16|87.56|89.19|87.59|89.2|87.6|89.08|87.48|59
1685608200000|2023-06-01 08:30:00|89.2|87.6|89.19|87.59|89.21|87.61|89.17|87.57|74
1685608500000|2023-06-01 08:35:00|89.17|87.57|89.19|87.59|89.21|87.61|89.17|87.57|82
1685608800000|2023-06-01 08:40:00|89.21|87.61|89.24|87.64|89.3|87.7|89.19|87.59|45
1685609100000|2023-06-01 08:45:00|89.25|87.65|89.18|87.58|89.26|87.66|89.15|87.55|56
1685609400000|2023-06-01 08:50:00|89.17|87.57|89.22|87.62|89.22|87.62|89.17|87.57|83
1685609700000|2023-06-01 08:55:00|89.2|87.6|89.2|87.6|89.28|87.68|89.19|87.59|91
1685610000000|2023-06-01 09:00:00|89.21|87.61|89.24|87.64|89.27|87.67|89.18|87.58|25
1685610300000|2023-06-01 09:05:00|89.23|87.63|89.19|87.59|89.23|87.63|89.17|87.57|43
1685610600000|2023-06-01 09:10:00|89.2|87.6|89.29|87.69|89.29|87.69|89.19|87.59|83
1685610900000|2023-06-01 09:15:00|89.28|87.68|89.3|87.7|89.3|87.7|89.26|87.66|25
1685611200000|2023-06-01 09:20:00|89.24|87.64|89.15|87.55|89.24|87.64|89.15|87.55|75
1685611500000|2023-06-01 09:25:00|89.16|87.56|89.15|87.55|89.18|87.58|89.13|87.53|108
1685611800000|2023-06-01 09:30:00|89.16|87.56|89.15|87.55|89.16|87.56|89.14|87.54|96
1685612100000|2023-06-01 09:35:00|89.1|87.5|89.12|87.52|89.14|87.54|89.07|87.47|23
1685612400000|2023-06-01 09:40:00|89.11|87.51|89.1|87.5|89.11|87.51|89.06|87.46|91
1685612700000|2023-06-01 09:45:00|89.09|87.49|89.09|87.49|89.11|87.51|89.03|87.43|34
1685613000000|2023-06-01 09:50:00|89.1|87.5|89.09|87.49|89.1|87.5|89.08|87.48|22
1685613300000|2023-06-01 09:55:00|89.08|87.48|89.09|87.49|89.13|87.53|89.07|87.47|28
1685613600000|2023-06-01 10:00:00|89.1|87.5|89.09|87.49|89.11|87.51|89|87.4|51
1685613900000|2023-06-01 10:05:00|89.05|87.45|88.92|87.32|89.05|87.45|88.92|87.32|43
1685614200000|2023-06-01 10:10:00|88.94|87.34|88.99|87.39|88.99|87.39|88.92|87.32|60
1685614500000|2023-06-01 10:15:00|88.98|87.38|88.92|87.32|88.99|87.39|88.89|87.29|46
1685614800000|2023-06-01 10:20:00|88.94|87.34|89.01|87.41|89.03|87.43|88.93|87.33|44
1685615100000|2023-06-01 10:25:00|89.02|87.42|89.04|87.44|89.14|87.54|89.02|87.42|52
1685615400000|2023-06-01 10:30:00|89.03|87.43|89.04|87.44|89.04|87.44|89.03|87.43|4
1685615700000|2023-06-01 10:35:00|89|87.4|89|87.4|89.06|87.46|88.95|87.35|102
1685616000000|2023-06-01 10:40:00|89.01|87.41|89.08|87.48|89.08|87.48|89.01|87.41|39
1685616300000|2023-06-01 10:45:00|89.09|87.49|89.06|87.46|89.1|87.5|89.04|87.44|52
1685616600000|2023-06-01 10:50:00|89.07|87.47|89.08|87.48|89.14|87.54|89.03|87.43|50
1685616900000|2023-06-01 10:55:00|89.07|87.47|89.05|87.45|89.08|87.48|88.97|87.37|102
1685617200000|2023-06-01 11:00:00|89.06|87.46|89.09|87.49|89.11|87.51|89.04|87.44|52
1685617500000|2023-06-01 11:05:00|89.1|87.5|89.11|87.51|89.11|87.51|89.08|87.48|53
1685617800000|2023-06-01 11:10:00|89.12|87.52|89.18|87.58|89.19|87.59|89.08|87.48|64
1685618100000|2023-06-01 11:15:00|89.19|87.59|89.28|87.68|89.3|87.7|89.18|87.58|55
1685618400000|2023-06-01 11:20:00|89.29|87.69|89.21|87.61|89.3|87.7|89.2|87.6|46
1685618700000|2023-06-01 11:25:00|89.22|87.62|89.17|87.57|89.22|87.62|89.15|87.55|79
1685619000000|2023-06-01 11:30:00|89.18|87.58|89.27|87.67|89.28|87.68|89.17|87.57|76
1685619300000|2023-06-01 11:35:00|89.23|87.63|89.27|87.67|89.28|87.68|89.17|87.57|82
1685619600000|2023-06-01 11:40:00|89.28|87.68|89.21|87.61|89.28|87.68|89.21|87.61|46
1685619900000|2023-06-01 11:45:00|89.22|87.62|89.28|87.68|89.3|87.7|89.22|87.62|67
1685620200000|2023-06-01 11:50:00|89.29|87.69|89.24|87.64|89.3|87.7|89.23|87.63|100
1685620500000|2023-06-01 11:55:00|89.25|87.65|89.3|87.7|89.31|87.71|89.24|87.64|34
1685620800000|2023-06-01 12:00:00|89.29|87.69|89.29|87.69|89.31|87.71|89.28|87.68|17
1685621100000|2023-06-01 12:05:00|89.27|87.67|89.23|87.63|89.29|87.69|89.23|87.63|15
1685621400000|2023-06-01 12:10:00|89.22|87.62|89.28|87.68|89.29|87.69|89.22|87.62|39
1685621700000|2023-06-01 12:15:00|89.29|87.69|89.19|87.59|89.3|87.7|89.09|87.49|232
1685622000000|2023-06-01 12:20:00|89.18|87.58|89.28|87.68|89.29|87.69|89.17|87.57|125
1685622300000|2023-06-01 12:25:00|89.29|87.69|89.33|87.73|89.36|87.76|89.27|87.67|88
1685622600000|2023-06-01 12:30:00|89.34|87.74|89.45|87.85|89.45|87.85|89.3|87.7|110
1685622900000|2023-06-01 12:35:00|89.44|87.84|89.46|87.86|89.48|87.88|89.41|87.81|60
1685623200000|2023-06-01 12:40:00|89.45|87.85|89.5|87.9|89.5|87.9|89.42|87.82|98
1685623500000|2023-06-01 12:45:00|89.48|87.88|89.49|87.89|89.52|87.92|89.43|87.83|88
1685623800000|2023-06-01 12:50:00|89.5|87.9|89.64|88.04|89.65|88.05|89.48|87.88|119
1685624100000|2023-06-01 12:55:00|89.63|88.03|89.69|88.09|89.7|88.1|89.58|87.98|50
1685624400000|2023-06-01 13:00:00|89.7|88.1|89.77|88.17|89.78|88.18|89.69|88.09|124
1685624700000|2023-06-01 13:05:00|89.78|88.18|89.75|88.15|89.79|88.19|89.74|88.14|118
1685625000000|2023-06-01 13:10:00|89.68|88.08|89.7|88.1|89.72|88.12|89.66|88.06|75
1685625300000|2023-06-01 13:15:00|89.69|88.09|89.71|88.11|89.71|88.11|89.66|88.06|101
1685625600000|2023-06-01 13:20:00|89.7|88.1|89.69|88.09|89.71|88.11|89.68|88.08|78
1685625900000|2023-06-01 13:25:00|89.7|88.1|89.69|88.09|89.7|88.1|89.67|88.07|50
1685626200000|2023-06-01 13:30:00|89.7|88.1|89.58|87.98|89.7|88.1|89.5|87.9|125
1685626500000|2023-06-01 13:35:00|89.57|87.97|89.58|87.98|89.59|87.99|89.49|87.89|61
1685626800000|2023-06-01 13:40:00|89.59|87.99|89.42|87.82|89.59|87.99|89.42|87.82|113
1685627100000|2023-06-01 13:45:00|89.43|87.83|89.48|87.88|89.5|87.9|89.42|87.82|75
1685627400000|2023-06-01 13:50:00|89.49|87.89|89.53|87.93|89.54|87.94|89.48|87.88|123
1685627700000|2023-06-01 13:55:00|89.54|87.94|89.47|87.87|89.63|88.03|89.47|87.87|101
1685628000000|2023-06-01 14:00:00|89.48|87.88|89.63|88.03|89.63|88.03|89.48|87.88|132
1685628300000|2023-06-01 14:05:00|89.62|88.02|89.73|88.13|89.81|88.21|89.62|88.02|169
1685628600000|2023-06-01 14:10:00|89.72|88.12|89.76|88.16|89.77|88.17|89.72|88.12|37
1685628900000|2023-06-01 14:15:00|89.78|88.18|89.51|87.91|89.78|88.18|89.5|87.9|54
1685629200000|2023-06-01 14:20:00|89.55|87.95|89.52|87.92|89.6|88|89.5|87.9|150
1685629500000|2023-06-01 14:25:00|89.51|87.91|89.51|87.91|89.58|87.98|89.5|87.9|152
1685629800000|2023-06-01 14:30:00|89.53|87.93|89.57|87.97|89.59|87.99|89.44|87.84|145
1685630100000|2023-06-01 14:35:00|89.58|87.98|89.57|87.97|89.6|88|89.56|87.96|71
1685630400000|2023-06-01 14:40:00|89.56|87.96|89.56|87.96|89.59|87.99|89.49|87.89|35
1685630700000|2023-06-01 14:45:00|89.57|87.97|89.65|88.05|89.66|88.06|89.56|87.96|109
1685631000000|2023-06-01 14:50:00|89.66|88.06|89.69|88.09|89.7|88.1|89.56|87.96|103
1685631300000|2023-06-01 14:55:00|89.68|88.08|89.67|88.07|89.72|88.12|89.67|88.07|39
1685631600000|2023-06-01 15:00:00|89.67|88.07|89.67|88.07|89.69|88.09|89.62|88.02|127
1685631900000|2023-06-01 15:05:00|89.65|88.05|89.61|88.01|89.67|88.07|89.57|87.97|114
1685632200000|2023-06-01 15:10:00|89.6|88|89.6|88|89.61|88.01|89.57|87.97|109
1685632500000|2023-06-01 15:15:00|89.59|87.99|89.59|87.99|89.61|88.01|89.58|87.98|86
1685632800000|2023-06-01 15:20:00|89.58|87.98|89.58|87.98|89.66|88.06|89.56|87.96|113
1685633100000|2023-06-01 15:25:00|89.59|87.99|89.58|87.98|89.6|88|89.58|87.98|82
1685633400000|2023-06-01 15:30:00|89.59|87.99|89.64|88.04|89.66|88.06|89.57|87.97|39
1685633700000|2023-06-01 15:35:00|89.63|88.03|89.54|87.94|89.63|88.03|89.48|87.88|49
1685634000000|2023-06-01 15:40:00|89.49|87.89|89.58|87.98|89.59|87.99|89.47|87.87|61
1685634300000|2023-06-01 15:45:00|89.59|87.99|89.62|88.02|89.62|88.02|89.58|87.98|75
1685634600000|2023-06-01 15:50:00|89.61|88.01|89.54|87.94|89.61|88.01|89.53|87.93|66
1685634900000|2023-06-01 15:55:00|89.57|87.97|89.57|87.97|89.6|88|89.56|87.96|28
1685635200000|2023-06-01 16:00:00|89.56|87.96|89.62|88.02|89.63|88.03|89.49|87.89|85
1685635500000|2023-06-01 16:05:00|89.63|88.03|89.53|87.93|89.65|88.05|89.53|87.93|69
1685635800000|2023-06-01 16:10:00|89.52|87.92|89.56|87.96|89.63|88.03|89.52|87.92|39
1685636100000|2023-06-01 16:15:00|89.55|87.95|89.58|87.98|89.59|87.99|89.54|87.94|44
1685636400000|2023-06-01 16:20:00|89.59|87.99|89.63|88.03|89.65|88.05|89.55|87.95|70
1685636700000|2023-06-01 16:25:00|89.62|88.02|89.54|87.94|89.62|88.02|89.54|87.94|32
1685637000000|2023-06-01 16:30:00|89.55|87.95|89.41|87.81|89.55|87.95|89.38|87.78|71
1685637300000|2023-06-01 16:35:00|89.42|87.82|89.37|87.77|89.52|87.92|89.33|87.73|63
1685637600000|2023-06-01 16:40:00|89.36|87.76|89.34|87.74|89.43|87.83|89.25|87.65|107
1685637900000|2023-06-01 16:45:00|89.35|87.75|89.45|87.85|89.45|87.85|89.31|87.71|77
1685638200000|2023-06-01 16:50:00|89.46|87.86|89.81|88.21|89.81|88.21|89.45|87.85|151
1685638500000|2023-06-01 16:55:00|89.82|88.22|89.95|88.35|90.04|88.44|89.82|88.22|197
1685638800000|2023-06-01 17:00:00|89.96|88.36|89.88|88.28|90.06|88.46|89.78|88.18|195
1685639100000|2023-06-01 17:05:00|89.87|88.27|89.8|88.2|89.94|88.34|89.79|88.19|96
1685639400000|2023-06-01 17:10:00|89.79|88.19|89.75|88.15|89.81|88.21|89.62|88.02|142
1685639700000|2023-06-01 17:15:00|89.74|88.14|89.88|88.28|89.89|88.29|89.73|88.13|105
1685640000000|2023-06-01 17:20:00|89.93|88.33|89.85|88.25|89.95|88.35|89.84|88.24|136
1685640300000|2023-06-01 17:25:00|89.84|88.24|89.79|88.19|89.87|88.27|89.77|88.17|122
1685640600000|2023-06-01 17:30:00|89.81|88.21|89.76|88.16|89.85|88.25|89.72|88.12|110
1685640900000|2023-06-01 17:35:00|89.77|88.17|89.77|88.17|89.81|88.21|89.72|88.12|81
1685641200000|2023-06-01 17:40:00|89.76|88.16|89.74|88.14|89.82|88.22|89.69|88.09|100
1685641500000|2023-06-01 17:45:00|89.77|88.17|89.76|88.16|89.81|88.21|89.75|88.15|26
1685641800000|2023-06-01 17:50:00|89.75|88.15|89.75|88.15|89.76|88.16|89.69|88.09|28
1685642100000|2023-06-01 17:55:00|89.74|88.14|89.69|88.09|89.75|88.15|89.64|88.04|76
1685642400000|2023-06-01 18:00:00|89.68|88.08|89.67|88.07|89.68|88.08|89.62|88.02|24
1685642700000|2023-06-01 18:05:00|89.68|88.08|89.73|88.13|89.73|88.13|89.67|88.07|22
1685643000000|2023-06-01 18:10:00|89.78|88.18|89.78|88.18|89.79|88.19|89.75|88.15|63
1685643300000|2023-06-01 18:15:00|89.77|88.17|89.86|88.26|89.86|88.26|89.75|88.15|114
1685643600000|2023-06-01 18:20:00|89.85|88.25|89.87|88.27|89.93|88.33|89.85|88.25|69
1685643900000|2023-06-01 18:25:00|89.86|88.26|89.85|88.25|89.87|88.27|89.84|88.24|23
1685644200000|2023-06-01 18:30:00|89.84|88.24|89.73|88.13|89.84|88.24|89.73|88.13|43
1685644500000|2023-06-01 18:35:00|89.74|88.14|89.7|88.1|89.75|88.15|89.66|88.06|37
1685644800000|2023-06-01 18:40:00|89.71|88.11|89.77|88.17|89.78|88.18|89.7|88.1|76
1685645100000|2023-06-01 18:45:00|89.76|88.16|89.74|88.14|89.82|88.22|89.72|88.12|55
1685645400000|2023-06-01 18:50:00|89.78|88.18|89.74|88.14|89.78|88.18|89.72|88.12|14
1685645700000|2023-06-01 18:55:00|89.75|88.15|89.81|88.21|89.83|88.23|89.74|88.14|13
1685646000000|2023-06-01 19:00:00|89.82|88.22|89.86|88.26|89.86|88.26|89.78|88.18|21
1685646300000|2023-06-01 19:05:00|89.85|88.25|89.83|88.23|89.86|88.26|89.83|88.23|9
1685646600000|2023-06-01 19:10:00|89.8|88.2|89.9|88.3|89.9|88.3|89.8|88.2|48
1685646900000|2023-06-01 19:15:00|89.89|88.29|89.84|88.24|89.89|88.29|89.84|88.24|38
1685647200000|2023-06-01 19:20:00|89.83|88.23|89.76|88.16|89.83|88.23|89.76|88.16|63
1685647500000|2023-06-01 19:25:00|89.75|88.15|89.59|87.99|89.75|88.15|89.58|87.98|137
1685647800000|2023-06-01 19:30:00|89.58|87.98|89.17|87.57|89.68|88.08|89.01|87.41|325
1685648100000|2023-06-01 19:35:00|89.18|87.58|89.31|87.71|89.33|87.73|89.15|87.55|154
1685648400000|2023-06-01 19:40:00|89.3|87.7|89.36|87.76|89.41|87.81|89.3|87.7|80
1685648700000|2023-06-01 19:45:00|89.37|87.77|89.44|87.84|89.45|87.85|89.36|87.76|125
1685649000000|2023-06-01 19:50:00|89.43|87.83|89.49|87.89|89.49|87.89|89.4|87.8|118
1685649300000|2023-06-01 19:55:00|89.48|87.88|89.58|87.98|89.6|88|89.48|87.88|63
1685649600000|2023-06-01 20:00:00|89.59|87.99|89.59|87.99|89.64|88.04|89.54|87.94|83
1685649900000|2023-06-01 20:05:00|89.6|88|89.68|88.08|89.72|88.12|89.6|88|32
1685650200000|2023-06-01 20:10:00|89.69|88.09|89.67|88.07|89.69|88.09|89.64|88.04|47
1685650500000|2023-06-01 20:15:00|89.68|88.08|89.66|88.06|89.69|88.09|89.58|87.98|40
1685650800000|2023-06-01 20:20:00|89.67|88.07|89.66|88.06|89.69|88.09|89.63|88.03|46
1685651100000|2023-06-01 20:25:00|89.67|88.07|89.63|88.03|89.69|88.09|89.58|87.98|70
1685651400000|2023-06-01 20:30:00|89.64|88.04|89.7|88.1|89.7|88.1|89.63|88.03|46
1685651700000|2023-06-01 20:35:00|89.64|88.04|89.73|88.13|89.73|88.13|89.62|88.02|44
1685652000000|2023-06-01 20:40:00|89.72|88.12|89.57|87.97|89.73|88.13|89.52|87.92|65
1685652300000|2023-06-01 20:45:00|89.56|87.96|89.53|87.93|89.57|87.97|89.51|87.91|36
1685652600000|2023-06-01 20:50:00|89.54|87.94|89.58|87.98|89.6|88|89.53|87.93|26
1685652900000|2023-06-01 20:55:00|89.59|87.99|89.55|87.95|89.59|87.99|89.55|87.95|21
1685653200000|2023-06-01 21:00:00|89.54|87.94|89.64|88.04|89.64|88.04|89.54|87.94|19
1685653500000|2023-06-01 21:05:00|89.66|88.06|89.62|88.02|89.7|88.1|89.58|87.98|34
1685653800000|2023-06-01 21:10:00|89.63|88.03|89.69|88.09|89.71|88.11|89.63|88.03|30
1685654100000|2023-06-01 21:15:00|89.7|88.1|89.7|88.1|89.7|88.1|89.7|88.1|1
1685654400000|2023-06-01 21:20:00|89.69|88.09|89.73|88.13|89.73|88.13|89.68|88.08|17
1685654700000|2023-06-01 21:25:00|89.72|88.12|89.74|88.14|89.75|88.15|89.72|88.12|5
1685655000000|2023-06-01 21:30:00|89.75|88.15|89.69|88.09|89.75|88.15|89.69|88.09|13
1685655300000|2023-06-01 21:35:00|89.68|88.08|89.68|88.08|89.69|88.09|89.68|88.08|3
1685655600000|2023-06-01 21:40:00|89.7|88.1|89.68|88.08|89.7|88.1|89.66|88.06|20
1685655900000|2023-06-01 21:45:00|89.69|88.09|89.68|88.08|89.69|88.09|89.68|88.08|4
1685656200000|2023-06-01 21:50:00|89.67|88.07|89.57|87.97|89.69|88.09|89.56|87.96|19
1685656500000|2023-06-01 21:55:00|89.56|87.96|89.54|87.94|89.56|87.96|89.47|87.87|37
1685656800000|2023-06-01 22:00:00|89.53|87.93|89.51|87.91|89.53|87.93|89.44|87.84|88
1685657100000|2023-06-01 22:05:00|89.5|87.9|89.4|87.8|89.5|87.9|89.4|87.8|61
1685657400000|2023-06-01 22:10:00|89.41|87.81|89.41|87.81|89.51|87.91|89.31|87.71|59
1685657700000|2023-06-01 22:15:00|89.4|87.8|89.47|87.87|89.47|87.87|89.37|87.77|11
1685658000000|2023-06-01 22:20:00|89.48|87.88|89.48|87.88|89.5|87.9|89.48|87.88|3
1685658300000|2023-06-01 22:25:00|89.47|87.87|89.51|87.91|89.51|87.91|89.42|87.82|26
1685658600000|2023-06-01 22:30:00|89.5|87.9|89.5|87.9|89.51|87.91|89.5|87.9|51
1685658900000|2023-06-01 22:35:00|89.51|87.91|89.4|87.8|89.51|87.91|89.38|87.78|34
1685659200000|2023-06-01 22:40:00|89.41|87.81|89.48|87.88|89.48|87.88|89.32|87.72|89
1685659500000|2023-06-01 22:45:00|89.43|87.83|89.35|87.75|89.43|87.83|89.34|87.74|14
1685659800000|2023-06-01 22:50:00|89.36|87.76|89.45|87.85|89.47|87.87|89.36|87.76|54
1685660100000|2023-06-01 22:55:00|89.46|87.86|89.4|87.8|89.51|87.91|89.38|87.78|64
1685660400000|2023-06-01 23:00:00|89.41|87.81|89.41|87.81|89.42|87.82|89.39|87.79|44
1685660700000|2023-06-01 23:05:00|89.4|87.8|89.4|87.8|89.41|87.81|89.39|87.79|29
1685661000000|2023-06-01 23:10:00|89.41|87.81|89.4|87.8|89.41|87.81|89.34|87.74|60
1685661300000|2023-06-01 23:15:00|89.41|87.81|89.38|87.78|89.41|87.81|89.37|87.77|32
1685661600000|2023-06-01 23:20:00|89.37|87.77|89.38|87.78|89.39|87.79|89.33|87.73|8
1685661900000|2023-06-01 23:25:00|89.37|87.77|89.24|87.64|89.38|87.78|89.23|87.63|78
1685662200000|2023-06-01 23:30:00|89.25|87.65|88.94|87.34|89.25|87.65|88.79|87.19|153
1685662500000|2023-06-01 23:35:00|88.93|87.33|89.02|87.42|89.02|87.42|88.93|87.33|58
1685662800000|2023-06-01 23:40:00|89.01|87.41|89.05|87.45|89.05|87.45|88.95|87.35|45
1685663100000|2023-06-01 23:45:00|89.06|87.46|89.11|87.51|89.18|87.58|89.05|87.45|24
1685663400000|2023-06-01 23:50:00|89.12|87.52|89.12|87.52|89.14|87.54|89.04|87.44|27
1685663700000|2023-06-01 23:55:00|89.11|87.51|89.08|87.48|89.12|87.52|89.03|87.43|37
1685664000000|2023-06-02 00:00:00|89.07|87.47|89.15|87.55|89.18|87.58|89.07|87.47|51
1685664300000|2023-06-02 00:05:00|89.14|87.54|89.15|87.55|89.16|87.56|89.05|87.45|44
1685664600000|2023-06-02 00:10:00|89.14|87.54|88.99|87.39|89.16|87.56|88.99|87.39|46
1685664900000|2023-06-02 00:15:00|88.98|87.38|89.01|87.41|89.06|87.46|88.88|87.28|85
1685665200000|2023-06-02 00:20:00|89|87.4|88.83|87.23|89.01|87.41|88.78|87.18|97
1685665500000|2023-06-02 00:25:00|88.84|87.24|88.89|87.29|88.95|87.35|88.78|87.18|137
1685665800000|2023-06-02 00:30:00|88.9|87.3|88.96|87.36|88.98|87.38|88.83|87.23|110
1685666100000|2023-06-02 00:35:00|88.97|87.37|88.6|87|88.99|87.39|88.32|86.72|266
1685666400000|2023-06-02 00:40:00|88.59|86.99|88.91|87.31|89.04|87.44|88.52|86.92|180
1685666700000|2023-06-02 00:45:00|88.92|87.32|89|87.4|89.03|87.43|88.89|87.29|93
1685667000000|2023-06-02 00:50:00|88.99|87.39|89.14|87.54|89.15|87.55|88.99|87.39|119
1685667300000|2023-06-02 00:55:00|89.13|87.53|89.29|87.69|89.3|87.7|89.11|87.51|114
1685667600000|2023-06-02 01:00:00|89.31|87.71|89.21|87.61|89.33|87.73|89.21|87.61|74
1685667900000|2023-06-02 01:05:00|89.22|87.62|89.23|87.63|89.28|87.68|89.2|87.6|38
1685668200000|2023-06-02 01:10:00|89.24|87.64|89.31|87.71|89.32|87.72|89.22|87.62|54
1685668500000|2023-06-02 01:15:00|89.32|87.72|89.32|87.72|89.33|87.73|89.31|87.71|15
1685668800000|2023-06-02 01:20:00|89.33|87.73|89.43|87.83|89.44|87.84|89.33|87.73|36
1685669100000|2023-06-02 01:25:00|89.44|87.84|89.52|87.92|89.54|87.94|89.4|87.8|136
1685669400000|2023-06-02 01:30:00|89.51|87.91|89.63|88.03|89.65|88.05|89.48|87.88|174
1685669700000|2023-06-02 01:35:00|89.65|88.05|89.65|88.05|89.72|88.12|89.57|87.97|124
1685670000000|2023-06-02 01:40:00|89.66|88.06|89.66|88.06|89.67|88.07|89.6|88|86
1685670300000|2023-06-02 01:45:00|89.67|88.07|89.62|88.02|89.68|88.08|89.6|88|59
1685670600000|2023-06-02 01:50:00|89.63|88.03|89.72|88.12|89.73|88.13|89.61|88.01|32
1685670900000|2023-06-02 01:55:00|89.71|88.11|89.72|88.12|89.74|88.14|89.62|88.02|104
1685671200000|2023-06-02 02:00:00|89.73|88.13|89.76|88.16|89.8|88.2|89.71|88.11|47
1685671500000|2023-06-02 02:05:00|89.77|88.17|89.78|88.18|89.82|88.22|89.75|88.15|42
1685671800000|2023-06-02 02:10:00|89.79|88.19|89.84|88.24|89.86|88.26|89.75|88.15|118
1685672100000|2023-06-02 02:15:00|89.85|88.25|89.96|88.36|89.96|88.36|89.84|88.24|55
1685672400000|2023-06-02 02:20:00|89.95|88.35|90.16|88.56|90.17|88.57|89.95|88.35|172
1685672700000|2023-06-02 02:25:00|90.15|88.55|90.12|88.52|90.16|88.56|89.96|88.36|120
1685673000000|2023-06-02 02:30:00|90.13|88.53|90.19|88.59|90.21|88.61|90.1|88.5|94
1685673300000|2023-06-02 02:35:00|90.18|88.58|90.19|88.59|90.19|88.59|90.11|88.51|62
1685673600000|2023-06-02 02:40:00|90.2|88.6|90.17|88.57|90.21|88.61|90.16|88.56|73
1685673900000|2023-06-02 02:45:00|90.18|88.58|90.11|88.51|90.22|88.62|90.1|88.5|94
1685674200000|2023-06-02 02:50:00|90.12|88.52|90.13|88.53|90.18|88.58|90.12|88.52|58
1685674500000|2023-06-02 02:55:00|90.14|88.54|90.23|88.63|90.25|88.65|90.14|88.54|52
1685674800000|2023-06-02 03:00:00|90.22|88.62|90.24|88.64|90.27|88.67|90.21|88.61|25
1685675100000|2023-06-02 03:05:00|90.25|88.65|90.33|88.73|90.43|88.83|90.25|88.65|46
1685675400000|2023-06-02 03:10:00|90.34|88.74|90.61|89.01|90.64|89.04|90.33|88.73|89
1685675700000|2023-06-02 03:15:00|90.62|89.02|91|89.4|91|89.4|90.61|89.01|89
1685676000000|2023-06-02 03:20:00|90.99|89.39|91.24|89.64|91.26|89.66|90.93|89.33|104
1685676300000|2023-06-02 03:25:00|91.23|89.63|91.26|89.66|91.4|89.8|91.17|89.57|99
1685676600000|2023-06-02 03:30:00|91.27|89.67|91.25|89.65|91.41|89.81|91.15|89.55|96
1685676900000|2023-06-02 03:35:00|91.27|89.67|91.38|89.78|91.42|89.82|91.27|89.67|61
1685677200000|2023-06-02 03:40:00|91.37|89.77|91.24|89.64|91.42|89.82|91.16|89.56|55
1685677500000|2023-06-02 03:45:00|91.25|89.65|91.13|89.53|91.29|89.69|91.12|89.52|73
1685677800000|2023-06-02 03:50:00|91.12|89.52|91.15|89.55|91.15|89.55|91.11|89.51|9
1685678100000|2023-06-02 03:55:00|91.16|89.56|91.22|89.62|91.26|89.66|91.15|89.55|59
1685678400000|2023-06-02 04:00:00|91.23|89.63|91.18|89.58|91.25|89.65|91.16|89.56|35
1685678700000|2023-06-02 04:05:00|91.17|89.57|91.04|89.44|91.17|89.57|91.02|89.42|44
1685679000000|2023-06-02 04:10:00|91.05|89.45|90.85|89.25|91.05|89.45|90.85|89.25|40
1685679300000|2023-06-02 04:15:00|90.86|89.26|90.9|89.3|90.92|89.32|90.84|89.24|22
1685679600000|2023-06-02 04:20:00|90.92|89.32|91.01|89.41|91.05|89.45|90.88|89.28|94
1685679900000|2023-06-02 04:25:00|91.02|89.42|91.01|89.41|91.05|89.45|90.92|89.32|84
1685680200000|2023-06-02 04:30:00|91.02|89.42|91.06|89.46|91.1|89.5|91|89.4|52
1685680500000|2023-06-02 04:35:00|91.05|89.45|91.14|89.54|91.17|89.57|90.99|89.39|76
1685680800000|2023-06-02 04:40:00|91.15|89.55|91.25|89.65|91.26|89.66|91.14|89.54|27
1685681100000|2023-06-02 04:45:00|91.24|89.64|91.21|89.61|91.25|89.65|91.18|89.58|44
1685681400000|2023-06-02 04:50:00|91.22|89.62|91.27|89.67|91.32|89.72|91.21|89.61|46
1685681700000|2023-06-02 04:55:00|91.28|89.68|90.81|89.21|91.29|89.69|90.65|89.05|67
1685682000000|2023-06-02 05:00:00|90.82|89.22|91.02|89.42|91.04|89.44|90.82|89.22|58
1685682300000|2023-06-02 05:05:00|91.03|89.43|91.15|89.55|91.17|89.57|91.02|89.42|87
1685682600000|2023-06-02 05:10:00|91.16|89.56|91.21|89.61|91.25|89.65|91.15|89.55|106
1685682900000|2023-06-02 05:15:00|91.22|89.62|91.24|89.64|91.24|89.64|91.21|89.61|25
1685683200000|2023-06-02 05:20:00|91.23|89.63|91.26|89.66|91.34|89.74|91.21|89.61|78
1685683500000|2023-06-02 05:25:00|91.27|89.67|91.25|89.65|91.28|89.68|91.24|89.64|26
1685683800000|2023-06-02 05:30:00|91.26|89.66|91.25|89.65|91.27|89.67|91.18|89.58|27
1685684100000|2023-06-02 05:35:00|91.26|89.66|91.27|89.67|91.31|89.71|91.25|89.65|65
1685684400000|2023-06-02 05:40:00|91.28|89.68|91.35|89.75|91.39|89.79|91.28|89.68|42
1685684700000|2023-06-02 05:45:00|91.34|89.74|91.4|89.8|91.42|89.82|91.33|89.73|31
1685685000000|2023-06-02 05:50:00|91.41|89.81|91.49|89.89|91.57|89.97|91.4|89.8|51
1685685300000|2023-06-02 05:55:00|91.48|89.88|91.47|89.87|91.57|89.97|91.41|89.81|28
1685685600000|2023-06-02 06:00:00|91.46|89.86|91.36|89.76|91.48|89.88|91.35|89.75|43
1685685900000|2023-06-02 06:05:00|91.37|89.77|91.36|89.76|91.37|89.77|91.27|89.67|19
1685686200000|2023-06-02 06:10:00|91.37|89.77|91.49|89.89|91.49|89.89|91.36|89.76|21
1685686500000|2023-06-02 06:15:00|91.5|89.9|91.55|89.95|91.58|89.98|91.5|89.9|27
1685686800000|2023-06-02 06:20:00|91.54|89.94|91.32|89.72|91.64|90.04|91.23|89.63|143
1685687100000|2023-06-02 06:25:00|91.36|89.76|91.39|89.79|91.42|89.82|91.35|89.75|64
1685687400000|2023-06-02 06:30:00|91.38|89.78|91.25|89.65|91.38|89.78|91.22|89.62|90
1685687700000|2023-06-02 06:35:00|91.26|89.66|91.27|89.67|91.37|89.77|91.26|89.66|91
1685688000000|2023-06-02 06:40:00|91.28|89.68|91.26|89.66|91.3|89.7|91.26|89.66|56
1685688300000|2023-06-02 06:45:00|91.27|89.67|91.27|89.67|91.28|89.68|91.25|89.65|17
1685688600000|2023-06-02 06:50:00|91.26|89.66|91.15|89.55|91.27|89.67|91.15|89.55|48
1685688900000|2023-06-02 06:55:00|91.16|89.56|91.01|89.41|91.16|89.56|91|89.4|40
1685689200000|2023-06-02 07:00:00|91|89.4|91.01|89.41|91.02|89.42|91|89.4|42
1685689500000|2023-06-02 07:05:00|91|89.4|90.93|89.33|91.01|89.41|90.92|89.32|54
1685689800000|2023-06-02 07:10:00|90.94|89.34|90.96|89.36|91.03|89.43|90.9|89.3|52
1685690100000|2023-06-02 07:15:00|90.95|89.35|91.05|89.45|91.06|89.46|90.95|89.35|32
1685690400000|2023-06-02 07:20:00|91.04|89.44|90.93|89.33|91.05|89.45|90.93|89.33|92
1685690700000|2023-06-02 07:25:00|90.92|89.32|90.92|89.32|90.94|89.34|90.89|89.29|70
1685691000000|2023-06-02 07:30:00|90.94|89.34|90.93|89.33|90.97|89.37|90.93|89.33|123
1685691300000|2023-06-02 07:35:00|90.94|89.34|90.92|89.32|90.94|89.34|90.92|89.32|15
1685691600000|2023-06-02 07:40:00|90.94|89.34|90.92|89.32|90.94|89.34|90.92|89.32|3
1685691900000|2023-06-02 07:45:00|90.88|89.28|90.97|89.37|90.98|89.38|90.84|89.24|31
1685692200000|2023-06-02 07:50:00|90.96|89.36|90.99|89.39|91.05|89.45|90.96|89.36|47
1685692500000|2023-06-02 07:55:00|91|89.4|90.89|89.29|91.02|89.42|90.89|89.29|80
1685692800000|2023-06-02 08:00:00|90.9|89.3|91.02|89.42|91.03|89.43|90.89|89.29|106
1685693100000|2023-06-02 08:05:00|91.03|89.43|90.99|89.39|91.06|89.46|90.92|89.32|64
1685693400000|2023-06-02 08:10:00|91|89.4|91.02|89.42|91.03|89.43|90.99|89.39|39
1685693700000|2023-06-02 08:15:00|91.03|89.43|91.05|89.45|91.08|89.48|91.02|89.42|48
1685694000000|2023-06-02 08:20:00|91.06|89.46|91.07|89.47|91.07|89.47|90.97|89.37|60
1685694300000|2023-06-02 08:25:00|91.06|89.46|91.1|89.5|91.11|89.51|91.06|89.46|47
1685694600000|2023-06-02 08:30:00|91.11|89.51|91.1|89.5|91.19|89.59|91.1|89.5|43
1685694900000|2023-06-02 08:35:00|91.12|89.52|91.2|89.6|91.2|89.6|91.1|89.5|65
1685695200000|2023-06-02 08:40:00|91.19|89.59|91.13|89.53|91.23|89.63|91.12|89.52|44
1685695500000|2023-06-02 08:45:00|91.12|89.52|91.22|89.62|91.22|89.62|91.11|89.51|52
1685695800000|2023-06-02 08:50:00|91.21|89.61|91.27|89.67|91.29|89.69|91.21|89.61|49
1685696100000|2023-06-02 08:55:00|91.26|89.66|91.34|89.74|91.36|89.76|91.26|89.66|35
1685696400000|2023-06-02 09:00:00|91.33|89.73|91.36|89.76|91.39|89.79|91.3|89.7|84
1685696700000|2023-06-02 09:05:00|91.35|89.75|91.46|89.86|91.46|89.86|91.35|89.75|31
1685697000000|2023-06-02 09:10:00|91.45|89.85|91.41|90.21|91.61|90.21|91.41|89.85|25
1685697300000|2023-06-02 09:15:00|91.42|90.22|91.27|90.07|91.42|90.22|91.27|90.07|50
1685697600000|2023-06-02 09:20:00|91.28|90.08|91.37|90.17|91.39|90.19|91.26|90.06|61
1685697900000|2023-06-02 09:25:00|91.38|90.18|91.47|90.27|91.47|90.27|91.35|90.15|73
1685698200000|2023-06-02 09:30:00|91.48|90.28|91.23|90.03|91.48|90.28|91.23|90.03|52
1685698500000|2023-06-02 09:35:00|91.22|90.02|91.14|89.94|91.23|90.03|91.14|89.94|11
1685698800000|2023-06-02 09:40:00|91.13|89.93|91.14|89.94|91.16|89.96|91.13|89.93|30
1685699100000|2023-06-02 09:45:00|91.15|89.95|91.15|89.95|91.15|89.95|91.13|89.93|33
1685699400000|2023-06-02 09:50:00|91.14|89.94|91.17|89.97|91.18|89.98|91.14|89.94|29
1685699700000|2023-06-02 09:55:00|91.18|89.98|91.08|89.88|91.18|89.98|91.07|89.87|45
1685700000000|2023-06-02 10:00:00|91.1|89.9|91.18|89.98|91.19|89.99|91.08|89.88|66
1685700300000|2023-06-02 10:05:00|91.19|89.99|91.11|89.91|91.19|89.99|91.05|89.85|39
1685700600000|2023-06-02 10:10:00|91.12|89.92|91.09|89.89|91.13|89.93|91.09|89.89|57
1685700900000|2023-06-02 10:15:00|91.08|89.88|91.12|89.92|91.12|89.92|91.07|89.87|34
1685701200000|2023-06-02 10:20:00|91.13|89.93|91.02|89.82|91.17|89.97|91.02|89.82|31
1685701500000|2023-06-02 10:25:00|91.03|89.83|91.03|89.83|91.04|89.84|90.96|89.76|18
1685701800000|2023-06-02 10:30:00|91.04|89.84|90.96|89.76|91.04|89.84|90.96|89.76|32
1685702100000|2023-06-02 10:35:00|90.97|89.77|90.98|89.78|91.03|89.83|90.96|89.76|19
1685702400000|2023-06-02 10:40:00|91.03|89.83|90.97|89.77|91.05|89.85|90.95|89.75|43
1685702700000|2023-06-02 10:45:00|90.96|89.76|91.01|89.81|91.04|89.84|90.95|89.75|29
1685703000000|2023-06-02 10:50:00|91.02|89.82|91.08|89.88|91.09|89.89|91.02|89.82|23
1685703300000|2023-06-02 10:55:00|91.1|89.9|91.05|89.85|91.11|89.91|91.05|89.85|8
1685703600000|2023-06-02 11:00:00|91.06|89.86|91.06|89.86|91.07|89.87|91.05|89.85|9
1685704200000|2023-06-02 11:10:00|91.02|89.82|91.05|89.85|91.06|89.86|90.99|89.79|14
1685704500000|2023-06-02 11:15:00|91.02|89.82|90.94|89.74|91.02|89.82|90.93|89.73|10
1685704800000|2023-06-02 11:20:00|90.95|89.75|90.97|89.77|90.97|89.77|90.94|89.74|7
1685705100000|2023-06-02 11:25:00|90.96|89.76|90.96|89.76|90.97|89.77|90.95|89.75|13
1685705400000|2023-06-02 11:30:00|90.95|89.75|90.97|89.77|91.05|89.85|90.95|89.75|41
1685705700000|2023-06-02 11:35:00|90.96|89.76|91.01|89.81|91.02|89.82|90.88|89.68|83
1685706000000|2023-06-02 11:40:00|91.02|89.82|91.14|89.94|91.15|89.95|91.01|89.81|23
1685706300000|2023-06-02 11:45:00|91.13|89.93|91.12|89.92|91.2|90|91.11|89.91|48
1685706600000|2023-06-02 11:50:00|91.11|89.91|91.12|89.92|91.13|89.93|91.06|89.86|50
1685706900000|2023-06-02 11:55:00|91.13|89.93|91.16|89.96|91.17|89.97|91.11|89.91|29
1685707200000|2023-06-02 12:00:00|91.14|89.94|91.04|89.84|91.14|89.94|91.04|89.84|50
1685707500000|2023-06-02 12:05:00|91.05|89.85|91.14|89.94|91.15|89.95|91.04|89.84|30
1685707800000|2023-06-02 12:10:00|91.15|89.95|91.3|90.1|91.3|90.1|91.15|89.95|13
1685708100000|2023-06-02 12:15:00|91.29|90.09|91.16|89.96|91.29|90.09|91.11|89.91|74
1685708400000|2023-06-02 12:20:00|91.15|89.95|91.19|89.99|91.25|90.05|91.15|89.95|52
1685708700000|2023-06-02 12:25:00|91.2|90|91.06|89.86|91.21|90.01|91.06|89.86|107
1685709000000|2023-06-02 12:30:00|91.04|89.84|90.92|89.72|91.17|89.97|90.66|89.46|309
1685709300000|2023-06-02 12:35:00|90.91|89.71|91.06|89.86|91.08|89.88|90.84|89.64|98
1685709600000|2023-06-02 12:40:00|91.07|89.87|91.22|90.02|91.39|90.19|91.06|89.86|107
1685709900000|2023-06-02 12:45:00|91.23|90.03|91.08|89.88|91.25|90.05|91.07|89.87|133
1685710200000|2023-06-02 12:50:00|91.07|89.87|91.11|89.91|91.11|89.91|90.96|89.76|74
1685710500000|2023-06-02 12:55:00|91.12|89.92|91.16|89.96|91.17|89.97|91.1|89.9|35
1685710800000|2023-06-02 13:00:00|91.15|89.95|91.18|89.98|91.18|89.98|91.13|89.93|22
1685711100000|2023-06-02 13:05:00|91.17|89.97|91.19|89.99|91.27|90.07|91.17|89.97|39
1685711400000|2023-06-02 13:10:00|91.18|89.98|91.07|89.87|91.19|89.99|91.07|89.87|23
1685711700000|2023-06-02 13:15:00|91.06|89.86|91.2|90|91.2|90|90.99|89.79|29
1685712000000|2023-06-02 13:20:00|91.19|89.99|91.14|89.94|91.2|90|91.06|89.86|41
1685712300000|2023-06-02 13:25:00|91.13|89.93|91.33|90.13|91.33|90.13|91.12|89.92|53
1685712600000|2023-06-02 13:30:00|91.34|90.14|91.36|90.16|91.43|90.23|91.34|90.14|46
1685712900000|2023-06-02 13:35:00|91.35|90.15|91.25|90.05|91.35|90.15|91.16|89.96|96
1685713200000|2023-06-02 13:40:00|91.22|90.02|91.34|90.14|91.38|90.18|91.19|89.99|62
1685713500000|2023-06-02 13:45:00|91.32|90.12|91.04|89.84|91.33|90.13|90.88|89.68|199
1685713800000|2023-06-02 13:50:00|91.03|89.83|90.97|89.77|91.14|89.94|90.94|89.74|164
1685714100000|2023-06-02 13:55:00|90.99|89.79|90.77|89.57|90.99|89.79|90.72|89.52|153
1685714400000|2023-06-02 14:00:00|90.75|89.55|90.95|89.75|90.97|89.77|90.7|89.5|156
1685714700000|2023-06-02 14:05:00|90.9|89.7|90.71|89.51|90.97|89.77|90.69|89.49|108
1685715000000|2023-06-02 14:10:00|90.73|89.53|90.76|89.56|90.78|89.58|90.68|89.48|117
1685715300000|2023-06-02 14:15:00|90.75|89.55|90.67|89.47|90.76|89.56|90.64|89.44|60
1685715600000|2023-06-02 14:20:00|90.68|89.48|90.49|89.29|90.74|89.54|90.49|89.29|73
1685715900000|2023-06-02 14:25:00|90.5|89.3|90.59|89.39|90.62|89.42|90.49|89.29|69
1685716200000|2023-06-02 14:30:00|90.6|89.4|90.57|89.37|90.67|89.47|90.49|89.29|51
1685716500000|2023-06-02 14:35:00|90.58|89.38|90.57|89.37|90.66|89.46|90.55|89.35|39
1685716800000|2023-06-02 14:40:00|90.58|89.38|90.51|89.31|90.58|89.38|90.44|89.24|47
1685717100000|2023-06-02 14:45:00|90.52|89.32|90.59|89.39|90.67|89.47|90.49|89.29|74
1685717400000|2023-06-02 14:50:00|90.58|89.38|90.68|89.48|90.7|89.5|90.58|89.38|68
1685717700000|2023-06-02 14:55:00|90.67|89.47|90.74|89.54|90.78|89.58|90.67|89.47|55
1685718000000|2023-06-02 15:00:00|90.75|89.55|90.82|89.62|90.85|89.65|90.66|89.46|74
1685718300000|2023-06-02 15:05:00|90.84|89.64|90.82|89.62|90.87|89.67|90.81|89.61|97
1685718600000|2023-06-02 15:10:00|90.81|89.61|90.89|89.69|90.92|89.72|90.8|89.6|69
1685718900000|2023-06-02 15:15:00|90.91|89.71|90.89|89.69|90.91|89.71|90.88|89.68|33
1685719200000|2023-06-02 15:20:00|90.9|89.7|90.85|89.65|90.96|89.76|90.85|89.65|55
1685719500000|2023-06-02 15:25:00|90.86|89.66|90.85|89.65|90.98|89.78|90.85|89.65|122
1685719800000|2023-06-02 15:30:00|90.8|89.6|90.86|89.66|90.86|89.66|90.75|89.55|45
1685720100000|2023-06-02 15:35:00|90.87|89.67|90.86|89.66|90.87|89.67|90.85|89.65|12
1685720400000|2023-06-02 15:40:00|90.85|89.65|90.85|89.65|90.98|89.78|90.85|89.65|36
1685720700000|2023-06-02 15:45:00|90.84|89.64|90.78|89.58|90.85|89.65|90.77|89.57|26
1685721000000|2023-06-02 15:50:00|90.77|89.57|90.91|89.71|90.91|89.71|90.77|89.57|48
1685721300000|2023-06-02 15:55:00|90.9|89.7|90.98|89.78|91.01|89.81|90.9|89.7|34
1685721600000|2023-06-02 16:00:00|90.97|89.77|90.93|89.73|91.01|89.81|90.92|89.72|94
1685721900000|2023-06-02 16:05:00|90.95|89.75|90.97|89.77|91.07|89.87|90.93|89.73|67
1685722200000|2023-06-02 16:10:00|90.96|89.76|90.77|89.57|90.96|89.76|90.76|89.56|81
1685722500000|2023-06-02 16:15:00|90.78|89.58|90.8|89.6|90.83|89.63|90.77|89.57|67
1685722800000|2023-06-02 16:20:00|90.82|89.62|90.78|89.58|90.88|89.68|90.78|89.58|41
1685723100000|2023-06-02 16:25:00|90.79|89.59|90.81|89.61|90.85|89.65|90.78|89.58|56
1685723400000|2023-06-02 16:30:00|90.82|89.62|90.83|89.63|90.84|89.64|90.76|89.56|93
1685723700000|2023-06-02 16:35:00|90.82|89.62|90.88|89.68|90.88|89.68|90.82|89.62|51
1685724000000|2023-06-02 16:40:00|90.89|89.69|90.82|89.62|90.89|89.69|90.75|89.55|116
1685724300000|2023-06-02 16:45:00|90.81|89.61|90.78|89.58|90.83|89.63|90.78|89.58|90
1685724600000|2023-06-02 16:50:00|90.77|89.57|90.73|89.53|90.79|89.59|90.71|89.51|50
1685724900000|2023-06-02 16:55:00|90.72|89.52|90.72|89.52|90.78|89.58|90.69|89.49|95
1685725200000|2023-06-02 17:00:00|90.72|89.52|90.7|89.5|90.74|89.54|90.64|89.44|74
1685725500000|2023-06-02 17:05:00|90.71|89.51|90.8|89.6|90.81|89.61|90.69|89.49|30
1685725800000|2023-06-02 17:10:00|90.79|89.59|90.81|89.61|90.81|89.61|90.73|89.53|58
1685726100000|2023-06-02 17:15:00|90.8|89.6|90.79|89.59|90.83|89.63|90.78|89.58|36
1685726400000|2023-06-02 17:20:00|90.77|89.57|90.76|89.56|90.78|89.58|90.75|89.55|35
1685726700000|2023-06-02 17:25:00|90.77|89.57|90.75|89.55|90.77|89.57|90.75|89.55|26
1685727000000|2023-06-02 17:30:00|90.76|89.56|90.78|89.58|90.79|89.59|90.67|89.47|41
1685727300000|2023-06-02 17:35:00|90.79|89.59|90.78|89.58|90.8|89.6|90.77|89.57|17
1685727600000|2023-06-02 17:40:00|90.79|89.59|90.73|89.53|90.8|89.6|90.72|89.52|28
1685727900000|2023-06-02 17:45:00|90.73|89.53|90.75|89.55|90.77|89.57|90.73|89.53|28
1685728200000|2023-06-02 17:50:00|90.76|89.56|90.79|89.59|90.83|89.63|90.73|89.53|98
1685728500000|2023-06-02 17:55:00|90.8|89.6|90.76|89.56|90.8|89.6|90.71|89.51|69
1685728800000|2023-06-02 18:00:00|90.77|89.57|90.79|89.59|90.8|89.6|90.76|89.56|48
1685729100000|2023-06-02 18:05:00|90.8|89.6|90.91|89.71|90.91|89.71|90.79|89.59|48
1685729400000|2023-06-02 18:10:00|90.92|89.72|90.89|89.69|91.01|89.81|90.88|89.68|111
1685729700000|2023-06-02 18:15:00|90.9|89.7|90.9|89.7|90.91|89.71|90.89|89.69|111
1685730000000|2023-06-02 18:20:00|90.89|89.69|90.88|89.68|90.9|89.7|90.83|89.63|88
1685730300000|2023-06-02 18:25:00|90.89|89.69|90.86|89.66|90.9|89.7|90.85|89.65|47
1685730600000|2023-06-02 18:30:00|90.88|89.68|90.93|89.73|90.95|89.75|90.85|89.65|32
1685730900000|2023-06-02 18:35:00|90.89|89.69|90.94|89.74|90.94|89.74|90.85|89.65|44
1685731200000|2023-06-02 18:40:00|90.95|89.75|91.08|89.88|91.09|89.89|90.94|89.74|22
1685731500000|2023-06-02 18:45:00|91.07|89.87|91.24|90.04|91.31|90.11|91.05|89.85|155
1685731800000|2023-06-02 18:50:00|91.25|90.05|91.22|90.02|91.27|90.07|91.19|89.99|81
1685732100000|2023-06-02 18:55:00|91.21|90.01|91.26|90.06|91.31|90.11|91.21|90.01|48
1685732400000|2023-06-02 19:00:00|91.25|90.05|91.3|90.1|91.31|90.11|91.21|90.01|63
1685732700000|2023-06-02 19:05:00|91.31|90.11|91.3|90.1|91.32|90.12|91.27|90.07|27
1685733000000|2023-06-02 19:10:00|91.29|90.09|91.28|90.08|91.3|90.1|91.27|90.07|33
1685733300000|2023-06-02 19:15:00|91.27|90.07|91.28|90.08|91.31|90.11|91.27|90.07|69
1685733600000|2023-06-02 19:20:00|91.29|90.09|91.28|90.08|91.29|90.09|91.27|90.07|18
1685733900000|2023-06-02 19:25:00|91.29|90.09|91.28|90.08|91.31|90.11|91.28|90.08|8
1685734200000|2023-06-02 19:30:00|91.29|90.09|91.34|90.14|91.35|90.15|91.28|90.08|13
1685734500000|2023-06-02 19:35:00|91.35|90.15|91.37|90.17|91.4|90.2|91.34|90.14|65
1685734800000|2023-06-02 19:40:00|91.38|90.18|91.35|90.15|91.39|90.19|91.34|90.14|41
1685735100000|2023-06-02 19:45:00|91.34|90.14|91.34|90.14|91.36|90.16|91.3|90.1|37
1685735400000|2023-06-02 19:50:00|91.33|90.13|91.36|90.16|91.39|90.19|91.33|90.13|90
1685735700000|2023-06-02 19:55:00|91.37|90.17|91.41|90.21|91.45|90.25|91.35|90.15|47
1685736000000|2023-06-02 20:00:00|91.4|90.2|91.44|90.24|91.51|90.31|91.4|90.2|62
1685736300000|2023-06-02 20:05:00|91.45|90.25|91.46|90.26|91.57|90.37|91.43|90.23|64
1685736600000|2023-06-02 20:10:00|91.49|90.29|91.49|90.29|91.53|90.33|91.43|90.23|56
1685736900000|2023-06-02 20:15:00|91.45|90.25|91.4|90.2|91.46|90.26|91.39|90.19|65
1685737200000|2023-06-02 20:20:00|91.39|90.19|91.37|90.17|91.47|90.27|91.35|90.15|94
1685737500000|2023-06-02 20:25:00|91.38|90.18|91.45|90.25|91.45|90.25|91.37|90.17|19
1685737800000|2023-06-02 20:30:00|91.44|90.24|91.37|90.17|91.45|90.25|91.34|90.14|56
1685738100000|2023-06-02 20:35:00|91.36|90.16|91.34|90.14|91.42|90.22|91.34|90.14|61
1685738400000|2023-06-02 20:40:00|91.35|90.15|91.33|90.13|91.35|90.15|91.33|90.13|21
1685738700000|2023-06-02 20:45:00|91.32|90.12|91.27|90.07|91.34|90.14|91.23|90.03|47
1685739000000|2023-06-02 20:50:00|91.26|90.06|91.22|90.02|91.3|90.1|91.15|89.95|50
1685739300000|2023-06-02 20:55:00|91.21|90.01|91.15|89.95|91.22|90.02|91.15|89.95|38
1685775600000|2023-06-03 07:00:00|91.16|89.96|91.23|90.03|91.24|90.04|91.16|89.96|17
1685775900000|2023-06-03 07:05:00|91.22|90.02|91.11|89.91|91.22|90.02|91.09|89.89|44
1685776200000|2023-06-03 07:10:00|91.08|89.88|90.99|89.79|91.08|89.88|90.91|89.71|79
1685776500000|2023-06-03 07:15:00|90.98|89.78|91|89.8|91.03|89.83|90.97|89.77|20
1685776800000|2023-06-03 07:20:00|90.99|89.79|91.08|89.88|91.08|89.88|90.99|89.79|42
1685777100000|2023-06-03 07:25:00|91.09|89.89|91.17|89.97|91.18|89.98|91.09|89.89|17
1685777400000|2023-06-03 07:30:00|91.18|89.98|91.28|90.08|91.28|90.08|91.18|89.98|15
1685777700000|2023-06-03 07:35:00|91.29|90.09|91.38|90.18|91.39|90.19|91.29|90.09|30
1685778000000|2023-06-03 07:40:00|91.39|90.19|91.49|90.29|91.49|90.29|91.38|90.18|30
1685778300000|2023-06-03 07:45:00|91.5|90.3|91.49|90.29|91.5|90.3|91.44|90.24|22
1685778600000|2023-06-03 07:50:00|91.48|90.28|91.48|90.28|91.49|90.29|91.48|90.28|5
1685778900000|2023-06-03 07:55:00|91.49|90.29|91.57|90.37|91.59|90.39|91.47|90.27|14
1685779200000|2023-06-03 08:00:00|91.56|90.36|91.51|90.31|91.58|90.38|91.5|90.3|20
1685779500000|2023-06-03 08:05:00|91.52|90.32|91.54|90.34|91.54|90.34|91.52|90.32|3
1685779800000|2023-06-03 08:10:00|91.55|90.35|91.48|90.28|91.56|90.36|91.48|90.28|23
1685780100000|2023-06-03 08:15:00|91.49|90.29|91.47|90.27|91.54|90.34|91.47|90.27|24
1685780400000|2023-06-03 08:20:00|91.48|90.28|91.47|90.27|91.48|90.28|91.47|90.27|6
1685780700000|2023-06-03 08:25:00|91.48|90.28|91.47|90.27|91.49|90.29|91.46|90.26|6
1685781000000|2023-06-03 08:30:00|91.48|90.28|91.48|90.28|91.49|90.29|91.47|90.27|11
1685781300000|2023-06-03 08:35:00|91.47|90.27|91.35|90.15|91.48|90.28|91.34|90.14|24
1685781600000|2023-06-03 08:40:00|91.36|90.16|91.36|90.16|91.37|90.17|91.35|90.15|5
1685781900000|2023-06-03 08:45:00|91.37|90.17|91.37|90.17|91.46|90.26|91.36|90.16|28
1685782200000|2023-06-03 08:50:00|91.38|90.18|91.38|90.18|91.38|90.18|91.36|90.16|27
1685782500000|2023-06-03 08:55:00|91.37|90.17|91.39|90.19|91.39|90.19|91.37|90.17|3
1685782800000|2023-06-03 09:00:00|91.4|90.2|91.36|90.16|91.47|90.27|91.36|90.16|21
1685783100000|2023-06-03 09:05:00|91.35|90.15|91.34|90.14|91.36|90.16|91.34|90.14|6
1685783400000|2023-06-03 09:10:00|91.33|90.13|91.35|90.15|91.35|90.15|91.33|90.13|3
1685783700000|2023-06-03 09:15:00|91.36|90.16|91.37|90.17|91.37|90.17|91.36|90.16|4
1685784000000|2023-06-03 09:20:00|91.38|90.18|91.44|90.24|91.45|90.25|91.38|90.18|18
1685784300000|2023-06-03 09:25:00|91.43|90.23|91.4|90.2|91.43|90.23|91.4|90.2|10
1685784600000|2023-06-03 09:30:00|91.41|90.21|91.42|90.22|91.48|90.28|91.4|90.2|41
1685784900000|2023-06-03 09:35:00|91.41|90.21|91.31|90.11|91.41|90.21|91.31|90.11|30
1685785200000|2023-06-03 09:40:00|91.32|90.12|91.36|90.16|91.36|90.16|91.28|90.08|43
1685785500000|2023-06-03 09:45:00|91.35|90.15|91.4|90.2|91.4|90.2|91.35|90.15|14
1685785800000|2023-06-03 09:50:00|91.41|90.21|91.44|90.24|91.47|90.27|91.37|90.17|36
1685786100000|2023-06-03 09:55:00|91.45|90.25|91.44|90.24|91.46|90.26|91.44|90.24|6
1685786400000|2023-06-03 10:00:00|91.51|90.31|91.52|90.32|91.57|90.37|91.51|90.31|11
1685786700000|2023-06-03 10:05:00|91.53|90.33|91.54|90.34|91.57|90.37|91.53|90.33|10
1685787000000|2023-06-03 10:10:00|91.49|90.29|91.48|90.28|91.49|90.29|91.45|90.25|21
1685787300000|2023-06-03 10:15:00|91.49|90.29|91.52|90.32|91.55|90.35|91.48|90.28|27
1685787600000|2023-06-03 10:20:00|91.53|90.33|91.53|90.33|91.53|90.33|91.51|90.31|11
1685787900000|2023-06-03 10:25:00|91.52|90.32|91.53|90.33|91.53|90.33|91.5|90.3|10
1685788200000|2023-06-03 10:30:00|91.54|90.34|91.73|90.53|91.73|90.53|91.53|90.33|50
1685788500000|2023-06-03 10:35:00|91.74|90.54|91.84|90.64|91.9|90.7|91.74|90.54|56
1685788800000|2023-06-03 10:40:00|91.83|90.63|91.9|90.7|91.92|90.72|91.81|90.61|70
1685789100000|2023-06-03 10:45:00|91.89|90.69|91.94|90.74|91.96|90.76|91.84|90.64|50
1685789400000|2023-06-03 10:50:00|91.95|90.75|91.9|90.7|91.95|90.75|91.89|90.69|37
1685789700000|2023-06-03 10:55:00|91.89|90.69|92.05|90.85|92.06|90.86|91.89|90.69|21
1685790000000|2023-06-03 11:00:00|92.06|90.86|92.05|90.85|92.14|90.94|92.04|90.84|43
1685790300000|2023-06-03 11:05:00|92.06|90.86|92.05|90.85|92.08|90.88|91.97|90.77|43
1685790600000|2023-06-03 11:10:00|92.06|90.86|91.98|90.78|92.06|90.86|91.96|90.76|37
1685790900000|2023-06-03 11:15:00|91.99|90.79|91.86|90.66|91.99|90.79|91.85|90.65|36
1685791200000|2023-06-03 11:20:00|91.84|90.64|91.93|90.73|91.93|90.73|91.81|90.61|18
1685791500000|2023-06-03 11:25:00|91.92|90.72|91.86|90.66|91.96|90.76|91.86|90.66|17
1685791800000|2023-06-03 11:30:00|91.87|90.67|91.87|90.67|91.91|90.71|91.87|90.67|14
1685792100000|2023-06-03 11:35:00|91.86|90.66|91.86|90.66|91.9|90.7|91.84|90.64|36
1685792400000|2023-06-03 11:40:00|91.85|90.65|91.77|90.57|91.86|90.66|91.76|90.56|22
1685792700000|2023-06-03 11:45:00|91.78|90.58|91.81|90.61|91.87|90.67|91.78|90.58|26
1685793000000|2023-06-03 11:50:00|91.82|90.62|91.76|90.56|91.82|90.62|91.76|90.56|38
1685793300000|2023-06-03 11:55:00|91.74|90.54|91.79|90.59|91.79|90.59|91.73|90.53|11
1685793600000|2023-06-03 12:00:00|91.78|90.58|91.86|90.66|91.87|90.67|91.78|90.58|43
1685793900000|2023-06-03 12:05:00|91.87|90.67|91.9|90.7|91.9|90.7|91.86|90.66|12
1685794200000|2023-06-03 12:10:00|91.89|90.69|91.86|90.66|91.93|90.73|91.84|90.64|16
1685794500000|2023-06-03 12:15:00|91.85|90.65|91.93|90.73|91.93|90.73|91.85|90.65|23
1685794800000|2023-06-03 12:20:00|91.94|90.74|91.94|90.74|91.95|90.75|91.94|90.74|3
1685795100000|2023-06-03 12:25:00|91.95|90.75|91.94|90.74|91.97|90.77|91.94|90.74|14
1685795400000|2023-06-03 12:30:00|91.95|90.75|91.91|90.71|91.95|90.75|91.91|90.71|8
1685795700000|2023-06-03 12:35:00|91.9|90.7|91.95|90.75|91.95|90.75|91.9|90.7|5
1685796000000|2023-06-03 12:40:00|91.96|90.76|91.97|90.77|91.97|90.77|91.96|90.76|6
1685796300000|2023-06-03 12:45:00|91.96|90.76|91.94|90.74|91.96|90.76|91.94|90.74|3
1685796600000|2023-06-03 12:50:00|91.95|90.75|91.97|90.77|91.97|90.77|91.94|90.74|13
1685796900000|2023-06-03 12:55:00|92|90.8|91.97|90.77|92.01|90.81|91.97|90.77|14
1685797200000|2023-06-03 13:00:00|91.96|90.76|91.91|90.71|91.96|90.76|91.88|90.68|28
1685797500000|2023-06-03 13:05:00|91.9|90.7|91.86|90.66|91.91|90.71|91.85|90.65|24
1685797800000|2023-06-03 13:10:00|91.87|90.67|91.89|90.69|91.96|90.76|91.85|90.65|34
1685798100000|2023-06-03 13:15:00|91.88|90.68|91.85|90.65|91.89|90.69|91.82|90.62|10
1685798400000|2023-06-03 13:20:00|91.84|90.64|91.76|90.56|91.85|90.65|91.75|90.55|34
1685798700000|2023-06-03 13:25:00|91.77|90.57|91.81|90.61|91.85|90.65|91.76|90.56|57
1685799000000|2023-06-03 13:30:00|91.8|90.6|91.78|90.58|91.8|90.6|91.76|90.56|28
1685799300000|2023-06-03 13:35:00|91.77|90.57|91.78|90.58|91.83|90.63|91.77|90.57|17
1685799600000|2023-06-03 13:40:00|91.77|90.57|91.87|90.67|91.88|90.68|91.77|90.57|37
1685799900000|2023-06-03 13:45:00|91.86|90.66|91.67|90.47|91.88|90.68|91.65|90.45|42
1685800200000|2023-06-03 13:50:00|91.68|90.48|91.75|90.55|91.77|90.57|91.68|90.48|23
1685800500000|2023-06-03 13:55:00|91.76|90.56|91.78|90.58|91.79|90.59|91.76|90.56|9
1685800800000|2023-06-03 14:00:00|91.77|90.57|91.78|90.58|91.79|90.59|91.76|90.56|22
1685801100000|2023-06-03 14:05:00|91.76|90.56|91.76|90.56|91.77|90.57|91.75|90.55|5
1685801400000|2023-06-03 14:10:00|91.77|90.57|91.85|90.65|91.86|90.66|91.76|90.56|23
1685801700000|2023-06-03 14:15:00|91.84|90.64|91.89|90.69|91.89|90.69|91.84|90.64|22
1685802000000|2023-06-03 14:20:00|91.88|90.68|91.93|90.73|91.94|90.74|91.88|90.68|31
1685802300000|2023-06-03 14:25:00|91.92|90.72|91.93|90.73|91.93|90.73|91.9|90.7|16
1685802600000|2023-06-03 14:30:00|91.92|90.72|91.95|90.75|91.97|90.77|91.92|90.72|9
1685802900000|2023-06-03 14:35:00|91.94|90.74|91.97|90.77|91.97|90.77|91.85|90.65|30
1685803200000|2023-06-03 14:40:00|91.96|90.76|91.96|90.76|91.97|90.77|91.96|90.76|3
1685803500000|2023-06-03 14:45:00|92|90.8|92.05|90.85|92.05|90.85|91.96|90.76|14
1685803800000|2023-06-03 14:50:00|92.06|90.86|92.06|90.86|92.07|90.87|92.06|90.86|19
1685804100000|2023-06-03 14:55:00|92.05|90.85|92.03|90.83|92.06|90.86|92.03|90.83|17
1685804400000|2023-06-03 15:00:00|91.99|90.79|92.32|91.12|92.39|91.19|91.99|90.79|59
1685804700000|2023-06-03 15:05:00|92.33|91.13|92.34|91.14|92.42|91.22|92.32|91.12|22
1685805000000|2023-06-03 15:10:00|92.33|91.13|92.19|90.99|92.34|91.14|92.18|90.98|57
1685805300000|2023-06-03 15:15:00|92.18|90.98|91.99|90.79|92.2|91|91.99|90.79|84
1685805600000|2023-06-03 15:20:00|91.98|90.78|92.07|90.87|92.08|90.88|91.97|90.77|57
1685805900000|2023-06-03 15:25:00|92.06|90.86|92.08|90.88|92.09|90.89|91.98|90.78|50
1685806200000|2023-06-03 15:30:00|92.07|90.87|92.1|90.9|92.1|90.9|91.99|90.79|54
1685806500000|2023-06-03 15:35:00|92.09|90.89|92.1|90.9|92.15|90.95|92.08|90.88|51
1685806800000|2023-06-03 15:40:00|92.11|90.91|92.11|90.91|92.11|90.91|92.11|90.91|1
1685807100000|2023-06-03 15:45:00|92.12|90.92|92.21|91.01|92.21|91.01|92.11|90.91|30
1685807400000|2023-06-03 15:50:00|92.2|91|92.29|91.09|92.36|91.16|92.18|90.98|41
1685807700000|2023-06-03 15:55:00|92.28|91.08|92.37|91.17|92.42|91.22|92.28|91.08|93
1685808000000|2023-06-03 16:00:00|92.38|91.18|92.51|91.31|92.52|91.32|92.37|91.17|54
1685808300000|2023-06-03 16:05:00|92.52|91.32|92.2|91|92.52|91.32|92.18|90.98|71
1685808600000|2023-06-03 16:10:00|92.21|91.01|92.19|90.99|92.27|91.07|92.18|90.98|40
1685808900000|2023-06-03 16:15:00|92.2|91|92.17|90.97|92.2|91|92.17|90.97|16
1685809200000|2023-06-03 16:20:00|92.18|90.98|92.28|91.08|92.3|91.1|92.18|90.98|22
1685809500000|2023-06-03 16:25:00|92.29|91.09|92.28|91.08|92.31|91.11|92.28|91.08|10
1685809800000|2023-06-03 16:30:00|92.29|91.09|92.27|91.07|92.3|91.1|92.2|91|35
1685810100000|2023-06-03 16:35:00|92.26|91.06|92.27|91.07|92.28|91.08|92.26|91.06|14
1685810400000|2023-06-03 16:40:00|92.28|91.08|92.28|91.08|92.29|91.09|92.28|91.08|5
1685810700000|2023-06-03 16:45:00|92.29|91.09|92.17|90.97|92.3|91.1|92.16|90.96|26
1685811000000|2023-06-03 16:50:00|92.18|90.98|92.28|91.08|92.28|91.08|92.17|90.97|28
1685811300000|2023-06-03 16:55:00|92.27|91.07|92.18|90.98|92.27|91.07|92.17|90.97|29
1685811600000|2023-06-03 17:00:00|92.17|90.97|92.18|90.98|92.19|90.99|92.17|90.97|16
1685811900000|2023-06-03 17:05:00|92.17|90.97|92.18|90.98|92.19|90.99|92.15|90.95|14
1685812200000|2023-06-03 17:10:00|92.17|90.97|91.97|90.77|92.17|90.97|91.94|90.74|56
1685812500000|2023-06-03 17:15:00|91.98|90.78|91.97|90.77|91.99|90.79|91.96|90.76|12
1685812800000|2023-06-03 17:20:00|91.98|90.78|91.97|90.77|91.98|90.78|91.88|90.68|40
1685813100000|2023-06-03 17:25:00|91.99|90.79|91.87|90.67|91.99|90.79|91.87|90.67|44
1685813400000|2023-06-03 17:30:00|91.8|90.6|91.78|90.58|91.8|90.6|91.75|90.55|47
1685813700000|2023-06-03 17:35:00|91.79|90.59|91.65|90.45|91.79|90.59|91.52|90.32|75
1685814000000|2023-06-03 17:40:00|91.64|90.44|91.65|90.45|91.67|90.47|91.56|90.36|31
1685814300000|2023-06-03 17:45:00|91.64|90.44|91.57|90.37|91.65|90.45|91.55|90.35|45
1685814600000|2023-06-03 17:50:00|91.58|90.38|91.75|90.55|91.75|90.55|91.57|90.37|67
1685814900000|2023-06-03 17:55:00|91.73|90.53|91.75|90.55|91.77|90.57|91.67|90.47|39
1685815200000|2023-06-03 18:00:00|91.7|90.5|91.62|90.42|91.71|90.51|91.55|90.35|74
1685815500000|2023-06-03 18:05:00|91.58|90.38|91.48|90.28|91.58|90.38|91.28|90.08|99
1685815800000|2023-06-03 18:10:00|91.47|90.27|91.38|90.18|91.48|90.28|91.38|90.18|76
1685816100000|2023-06-03 18:15:00|91.36|90.16|91.45|90.25|91.47|90.27|91.28|90.08|69
1685816400000|2023-06-03 18:20:00|91.42|90.22|91.45|90.25|91.46|90.26|91.39|90.19|26
1685816700000|2023-06-03 18:25:00|91.46|90.26|91.54|90.34|91.54|90.34|91.46|90.26|16
1685817000000|2023-06-03 18:30:00|91.55|90.35|91.55|90.35|91.58|90.38|91.48|90.28|17
1685817300000|2023-06-03 18:35:00|91.49|90.29|91.55|90.35|91.56|90.36|91.47|90.27|29
1685817600000|2023-06-03 18:40:00|91.56|90.36|91.48|90.28|91.56|90.36|91.48|90.28|21
1685817900000|2023-06-03 18:45:00|91.49|90.29|91.56|90.36|91.56|90.36|91.49|90.29|43
1685818200000|2023-06-03 18:50:00|91.55|90.35|91.49|90.29|91.56|90.36|91.49|90.29|24
1685818500000|2023-06-03 18:55:00|91.5|90.3|91.49|90.29|91.56|90.36|91.48|90.28|17
1685818800000|2023-06-03 19:00:00|91.52|90.32|91.49|90.29|91.57|90.37|91.49|90.29|18
1685819100000|2023-06-03 19:05:00|91.5|90.3|91.43|90.23|91.5|90.3|91.39|90.19|23
1685819400000|2023-06-03 19:10:00|91.45|90.25|91.46|90.26|91.48|90.28|91.39|90.19|24
1685819700000|2023-06-03 19:15:00|91.45|90.25|91.46|90.26|91.47|90.27|91.41|90.21|14
1685820000000|2023-06-03 19:20:00|91.45|90.25|91.37|90.17|91.47|90.27|91.3|90.1|35
1685820300000|2023-06-03 19:25:00|91.34|90.14|91.41|90.21|91.42|90.22|91.28|90.08|60
1685820600000|2023-06-03 19:30:00|91.4|90.2|91.39|90.19|91.4|90.2|91.39|90.19|2
1685820900000|2023-06-03 19:35:00|91.38|90.18|91.36|90.16|91.39|90.19|91.35|90.15|8
1685821200000|2023-06-03 19:40:00|91.37|90.17|91.4|90.2|91.42|90.22|91.37|90.17|18
1685821500000|2023-06-03 19:45:00|91.38|90.18|91.46|90.26|91.46|90.26|91.36|90.16|12
1685821800000|2023-06-03 19:50:00|91.43|90.23|91.29|90.09|91.5|90.3|91.13|89.93|160
1685822100000|2023-06-03 19:55:00|91.28|90.08|91.18|89.98|91.29|90.09|91.14|89.94|72
1685822400000|2023-06-03 20:00:00|91.19|89.99|91.19|89.99|91.28|90.08|91.17|89.97|45
1685822700000|2023-06-03 20:05:00|91.2|90|91.17|89.97|91.22|90.02|91.11|89.91|63
1685823000000|2023-06-03 20:10:00|91.18|89.98|91.28|90.08|91.29|90.09|91.15|89.95|33
1685823300000|2023-06-03 20:15:00|91.25|90.05|91.38|90.18|91.38|90.18|91.25|90.05|20
1685823600000|2023-06-03 20:20:00|91.39|90.19|91.41|90.21|91.45|90.25|91.39|90.19|14
1685823900000|2023-06-03 20:25:00|91.4|90.2|91.46|90.26|91.46|90.26|91.4|90.2|14
1685824200000|2023-06-03 20:30:00|91.45|90.25|91.47|90.27|91.49|90.29|91.45|90.25|12
1685824500000|2023-06-03 20:35:00|91.46|90.26|91.46|90.26|91.47|90.27|91.39|90.19|11
1685824800000|2023-06-03 20:40:00|91.47|90.27|91.48|90.28|91.48|90.28|91.47|90.27|2
1685825100000|2023-06-03 20:45:00|91.49|90.29|91.51|90.31|91.51|90.31|91.48|90.28|15
1685825400000|2023-06-03 20:50:00|91.5|90.3|91.48|90.28|91.51|90.31|91.46|90.26|13
1685825700000|2023-06-03 20:55:00|91.47|90.27|91.49|90.29|91.49|90.29|91.46|90.26|7
1685826000000|2023-06-03 21:00:00|91.5|90.3|91.56|90.36|91.56|90.36|91.5|90.3|9
1685826300000|2023-06-03 21:05:00|91.57|90.37|91.59|90.39|91.59|90.39|91.57|90.37|3
1685826600000|2023-06-03 21:10:00|91.58|90.38|91.57|90.37|91.59|90.39|91.35|90.15|84
1685826900000|2023-06-03 21:15:00|91.58|90.38|91.66|90.46|91.66|90.46|91.56|90.36|18
1685827200000|2023-06-03 21:20:00|91.67|90.47|91.66|90.46|91.67|90.47|91.65|90.45|14
1685827500000|2023-06-03 21:25:00|91.67|90.47|91.77|90.57|91.77|90.57|91.67|90.47|11
1685827800000|2023-06-03 21:30:00|91.76|90.56|91.77|90.57|91.78|90.58|91.74|90.54|18
1685828100000|2023-06-03 21:35:00|91.76|90.56|91.67|90.47|91.76|90.56|91.65|90.45|42
1685828400000|2023-06-03 21:40:00|91.68|90.48|91.71|90.51|91.71|90.51|91.68|90.48|8
1685828700000|2023-06-03 21:45:00|91.7|90.5|91.72|90.52|91.72|90.52|91.7|90.5|3
1685829000000|2023-06-03 21:50:00|91.71|90.51|91.71|90.51|91.72|90.52|91.71|90.51|5
1685829300000|2023-06-03 21:55:00|91.72|90.52|91.73|90.53|91.74|90.54|91.72|90.52|8
1685829600000|2023-06-03 22:00:00|91.72|90.52|91.75|90.55|91.75|90.55|91.72|90.52|43
1685829900000|2023-06-03 22:05:00|91.74|90.54|91.8|90.6|91.8|90.6|91.74|90.54|11
1685830200000|2023-06-03 22:10:00|91.79|90.59|91.78|90.58|91.8|90.6|91.76|90.56|12
1685830500000|2023-06-03 22:15:00|91.77|90.57|91.77|90.57|91.77|90.57|91.76|90.56|5
1685830800000|2023-06-03 22:20:00|91.78|90.58|91.78|90.58|91.79|90.59|91.77|90.57|6
1685831100000|2023-06-03 22:25:00|91.79|90.59|91.79|90.59|91.79|90.59|91.79|90.59|1
1685831400000|2023-06-03 22:30:00|91.8|90.6|91.79|90.59|91.8|90.6|91.78|90.58|4
1685831700000|2023-06-03 22:35:00|91.78|90.58|91.85|90.65|91.85|90.65|91.78|90.58|11
1685832000000|2023-06-03 22:40:00|91.86|90.66|91.83|90.63|91.87|90.67|91.76|90.56|25
1685832300000|2023-06-03 22:45:00|91.84|90.64|91.87|90.67|91.87|90.67|91.83|90.63|18
1685832600000|2023-06-03 22:50:00|91.86|90.66|91.84|90.64|91.87|90.67|91.8|90.6|20
1685832900000|2023-06-03 22:55:00|91.85|90.65|91.84|90.64|91.85|90.65|91.79|90.59|33
1685833200000|2023-06-03 23:00:00|91.85|90.65|91.84|90.64|91.85|90.65|91.84|90.64|6
1685833500000|2023-06-03 23:05:00|91.85|90.65|91.87|90.67|91.88|90.68|91.84|90.64|11
1685833800000|2023-06-03 23:10:00|91.88|90.68|91.86|90.66|91.88|90.68|91.86|90.66|5
1685834100000|2023-06-03 23:15:00|91.85|90.65|91.85|90.65|91.86|90.66|91.79|90.59|26
1685834400000|2023-06-03 23:20:00|91.84|90.64|91.84|90.64|91.85|90.65|91.84|90.64|5
1685834700000|2023-06-03 23:25:00|91.82|90.62|91.81|90.61|91.82|90.62|91.8|90.6|18
1685835000000|2023-06-03 23:30:00|91.82|90.62|91.8|90.6|91.82|90.62|91.75|90.55|22
1685835300000|2023-06-03 23:35:00|91.79|90.59|91.76|90.56|91.8|90.6|91.76|90.56|24
1685835600000|2023-06-03 23:40:00|91.75|90.55|91.78|90.58|91.78|90.58|91.75|90.55|16
1685835900000|2023-06-03 23:45:00|91.8|90.6|91.78|90.58|91.86|90.66|91.74|90.54|28
1685836200000|2023-06-03 23:50:00|91.77|90.57|91.78|90.58|91.78|90.58|91.77|90.57|4
1685836500000|2023-06-03 23:55:00|91.77|90.57|91.77|90.57|91.78|90.58|91.76|90.56|17
1685836800000|2023-06-04 00:00:00|91.76|90.56|91.78|90.58|91.79|90.59|91.75|90.55|25
1685837100000|2023-06-04 00:05:00|91.76|90.56|91.76|90.56|91.76|90.56|91.76|90.56|1
1685837400000|2023-06-04 00:10:00|91.75|90.55|91.68|90.48|91.75|90.55|91.68|90.48|13
1685837700000|2023-06-04 00:15:00|91.69|90.49|91.7|90.5|91.71|90.51|91.65|90.45|26
1685838000000|2023-06-04 00:20:00|91.73|90.53|91.5|90.3|91.76|90.56|91.5|90.3|34
1685838300000|2023-06-04 00:25:00|91.51|90.31|91.49|90.29|91.52|90.32|91.48|90.28|30
1685838600000|2023-06-04 00:30:00|91.5|90.3|91.42|90.22|91.5|90.3|91.38|90.18|21
1685838900000|2023-06-04 00:35:00|91.43|90.23|91.47|90.27|91.5|90.3|91.43|90.23|32
1685839200000|2023-06-04 00:40:00|91.46|90.26|91.45|90.25|91.46|90.26|91.45|90.25|2
1685839500000|2023-06-04 00:45:00|91.44|90.24|91.48|90.28|91.49|90.29|91.37|90.17|52
1685839800000|2023-06-04 00:50:00|91.49|90.29|91.48|90.28|91.5|90.3|91.48|90.28|6
1685840100000|2023-06-04 00:55:00|91.47|90.27|91.4|90.2|91.47|90.27|91.36|90.16|34
1685840400000|2023-06-04 01:00:00|91.41|90.21|91.31|90.11|91.41|90.21|91.26|90.06|74
1685840700000|2023-06-04 01:05:00|91.3|90.1|91.43|90.23|91.46|90.26|91.29|90.09|77
1685841000000|2023-06-04 01:10:00|91.44|90.24|91.57|90.37|91.6|90.4|91.42|90.22|42
1685841300000|2023-06-04 01:15:00|91.58|90.38|91.69|90.49|91.71|90.51|91.56|90.36|41
1685841600000|2023-06-04 01:20:00|91.68|90.48|91.86|90.66|91.88|90.68|91.68|90.48|19
1685841900000|2023-06-04 01:25:00|91.85|90.65|91.88|90.68|91.89|90.69|91.79|90.59|43
1685842200000|2023-06-04 01:30:00|91.89|90.69|91.9|90.7|91.98|90.78|91.88|90.68|27
1685842500000|2023-06-04 01:35:00|91.91|90.71|91.92|90.72|91.92|90.72|91.91|90.71|6
1685842800000|2023-06-04 01:40:00|91.94|90.74|91.91|90.71|91.96|90.76|91.89|90.69|21
1685843100000|2023-06-04 01:45:00|91.9|90.7|91.9|90.7|91.91|90.71|91.89|90.69|25
1685843400000|2023-06-04 01:50:00|91.91|90.71|92.07|90.87|92.07|90.87|91.9|90.7|19
1685843700000|2023-06-04 01:55:00|92.08|90.88|92.02|90.82|92.08|90.88|92.02|90.82|4
1685844000000|2023-06-04 02:00:00|92.01|90.81|92.1|90.9|92.11|90.91|91.97|90.77|35
1685844300000|2023-06-04 02:05:00|92.11|90.91|92.26|91.06|92.28|91.08|92.1|90.9|41
1685844600000|2023-06-04 02:10:00|92.25|91.05|92.34|91.14|92.34|91.14|92.25|91.05|30
1685844900000|2023-06-04 02:15:00|92.42|91.22|92.62|91.42|92.63|91.43|92.42|91.22|62
1685845200000|2023-06-04 02:20:00|92.63|91.43|92.69|91.49|92.7|91.5|92.63|91.43|45
1685845500000|2023-06-04 02:25:00|92.68|91.48|92.74|91.54|92.84|91.64|92.63|91.43|82
1685845800000|2023-06-04 02:30:00|92.72|91.52|92.71|91.51|92.82|91.62|92.71|91.51|74
1685846100000|2023-06-04 02:35:00|92.72|91.52|92.68|91.48|92.73|91.53|92.58|91.38|74
1685846400000|2023-06-04 02:40:00|92.69|91.49|92.7|91.5|92.72|91.52|92.58|91.38|33
1685846700000|2023-06-04 02:45:00|92.69|91.49|92.68|91.48|92.71|91.51|92.64|91.44|24
1685847000000|2023-06-04 02:50:00|92.69|91.49|92.76|91.56|92.78|91.58|92.68|91.48|29
1685847300000|2023-06-04 02:55:00|92.77|91.57|92.76|91.56|92.77|91.57|92.75|91.55|8
1685847600000|2023-06-04 03:00:00|92.72|91.52|92.69|91.49|92.77|91.57|92.69|91.49|30
1685847900000|2023-06-04 03:05:00|92.68|91.48|92.7|91.5|92.71|91.51|92.68|91.48|11
1685848200000|2023-06-04 03:10:00|92.71|91.51|92.78|91.58|92.8|91.6|92.7|91.5|27
1685848500000|2023-06-04 03:15:00|92.77|91.57|92.57|91.37|92.77|91.57|92.55|91.35|39
1685848800000|2023-06-04 03:20:00|92.56|91.36|92.55|91.35|92.56|91.36|92.54|91.34|8
1685849100000|2023-06-04 03:25:00|92.54|91.34|92.59|91.39|92.59|91.39|92.48|91.28|24
1685849400000|2023-06-04 03:30:00|92.58|91.38|92.67|91.47|92.68|91.48|92.58|91.38|21
1685849700000|2023-06-04 03:35:00|92.68|91.48|92.67|91.47|92.72|91.52|92.58|91.38|38
1685850000000|2023-06-04 03:40:00|92.66|91.46|92.66|91.46|92.68|91.48|92.65|91.45|45
1685850300000|2023-06-04 03:45:00|92.65|91.45|92.67|91.47|92.67|91.47|92.61|91.41|17
1685850600000|2023-06-04 03:50:00|92.66|91.46|92.66|91.46|92.66|91.46|92.66|91.46|1
1685850900000|2023-06-04 03:55:00|92.65|91.45|92.65|91.45|92.66|91.46|92.65|91.45|7
1685851200000|2023-06-04 04:00:00|92.72|91.52|92.72|91.52|92.73|91.53|92.71|91.51|7
1685851500000|2023-06-04 04:05:00|92.73|91.53|92.75|91.55|92.79|91.59|92.72|91.52|12
1685851800000|2023-06-04 04:10:00|92.74|91.54|92.75|91.55|92.76|91.56|92.73|91.53|7
1685852100000|2023-06-04 04:15:00|92.76|91.56|92.77|91.57|92.77|91.57|92.76|91.56|2
1685852400000|2023-06-04 04:20:00|92.78|91.58|92.85|91.65|92.86|91.66|92.78|91.58|12
1685852700000|2023-06-04 04:25:00|92.86|91.66|92.74|91.54|92.86|91.66|92.66|91.46|32
1685853000000|2023-06-04 04:30:00|92.75|91.55|92.76|91.56|92.78|91.58|92.74|91.54|20
1685853300000|2023-06-04 04:35:00|92.75|91.55|92.66|91.46|92.75|91.55|92.66|91.46|14
1685853600000|2023-06-04 04:40:00|92.65|91.45|92.65|91.45|92.67|91.47|92.65|91.45|5
1685853900000|2023-06-04 04:45:00|92.64|91.44|92.6|91.4|92.64|91.44|92.59|91.39|13
1685854200000|2023-06-04 04:50:00|92.61|91.41|92.67|91.47|92.68|91.48|92.6|91.4|21
1685854500000|2023-06-04 04:55:00|92.68|91.48|92.67|91.47|92.68|91.48|92.66|91.46|6
1685854800000|2023-06-04 05:00:00|92.66|91.46|92.58|91.38|92.67|91.47|92.58|91.38|15
1685855100000|2023-06-04 05:05:00|92.57|91.37|92.56|91.36|92.57|91.37|92.55|91.35|6
1685855400000|2023-06-04 05:10:00|92.57|91.37|92.58|91.38|92.58|91.38|92.57|91.37|2
1685855700000|2023-06-04 05:15:00|92.57|91.37|92.59|91.39|92.6|91.4|92.57|91.37|19
1685856000000|2023-06-04 05:20:00|92.6|91.4|92.6|91.4|92.6|91.4|92.59|91.39|5
1685856300000|2023-06-04 05:25:00|92.58|91.38|92.57|91.37|92.59|91.39|92.57|91.37|10
1685856600000|2023-06-04 05:30:00|92.56|91.36|92.53|91.33|92.57|91.37|92.53|91.33|14
1685856900000|2023-06-04 05:35:00|92.52|91.32|92.46|91.26|92.52|91.32|92.44|91.24|32
1685857200000|2023-06-04 05:40:00|92.45|91.25|92.46|91.26|92.47|91.27|92.37|91.17|26
1685857500000|2023-06-04 05:45:00|92.47|91.27|92.47|91.27|92.47|91.27|92.45|91.25|19
1685857800000|2023-06-04 05:50:00|92.48|91.28|92.48|91.28|92.48|91.28|92.46|91.26|6
1685858100000|2023-06-04 05:55:00|92.47|91.27|92.45|91.25|92.47|91.27|92.4|91.2|17
1685858400000|2023-06-04 06:00:00|92.46|91.26|92.37|91.17|92.46|91.26|92.36|91.16|16
1685858700000|2023-06-04 06:05:00|92.38|91.18|92.5|91.3|92.5|91.3|92.37|91.17|26
1685859000000|2023-06-04 06:10:00|92.51|91.31|92.58|91.38|92.58|91.38|92.5|91.3|14
1685859300000|2023-06-04 06:15:00|92.57|91.37|92.56|91.36|92.59|91.39|92.56|91.36|8
1685859600000|2023-06-04 06:20:00|92.55|91.35|92.48|91.28|92.56|91.36|92.45|91.25|18
1685859900000|2023-06-04 06:25:00|92.47|91.27|92.56|91.36|92.57|91.37|92.47|91.27|13
1685860200000|2023-06-04 06:30:00|92.57|91.37|92.59|91.39|92.61|91.41|92.56|91.36|11
1685860500000|2023-06-04 06:35:00|92.6|91.4|92.49|91.29|92.62|91.42|92.47|91.27|19
1685860800000|2023-06-04 06:40:00|92.51|91.31|92.5|91.3|92.57|91.37|92.49|91.29|32
1685861100000|2023-06-04 06:45:00|92.51|91.31|92.65|91.45|92.66|91.46|92.51|91.31|57
1685861400000|2023-06-04 06:50:00|92.64|91.44|92.53|91.33|92.64|91.44|92.5|91.3|35
1685861700000|2023-06-04 06:55:00|92.52|91.32|92.56|91.36|92.57|91.37|92.52|91.32|35
1685862000000|2023-06-04 07:00:00|92.55|91.35|92.55|91.35|92.59|91.39|92.54|91.34|33
1685862300000|2023-06-04 07:05:00|92.54|91.34|92.56|91.36|92.57|91.37|92.54|91.34|26
1685862600000|2023-06-04 07:10:00|92.57|91.37|92.61|91.41|92.65|91.45|92.56|91.36|23
1685862900000|2023-06-04 07:15:00|92.59|91.39|92.6|91.4|92.61|91.41|92.59|91.39|16
1685863200000|2023-06-04 07:20:00|92.61|91.41|92.68|91.48|92.69|91.49|92.61|91.41|14
1685863500000|2023-06-04 07:25:00|92.69|91.49|92.69|91.49|92.72|91.52|92.68|91.48|11
1685863800000|2023-06-04 07:30:00|92.7|91.5|92.7|91.5|92.71|91.51|92.69|91.49|5
1685864100000|2023-06-04 07:35:00|92.69|91.49|92.59|91.39|92.7|91.5|92.57|91.37|19
1685864400000|2023-06-04 07:40:00|92.58|91.38|92.57|91.37|92.58|91.38|92.55|91.35|23
1685864700000|2023-06-04 07:45:00|92.58|91.38|92.57|91.37|92.58|91.38|92.55|91.35|12
1685865000000|2023-06-04 07:50:00|92.58|91.38|92.57|91.37|92.6|91.4|92.57|91.37|10
1685865300000|2023-06-04 07:55:00|92.58|91.38|92.58|91.38|92.6|91.4|92.57|91.37|21
1685865600000|2023-06-04 08:00:00|92.59|91.39|92.67|91.47|92.67|91.47|92.53|91.33|67
1685865900000|2023-06-04 08:05:00|92.66|91.46|92.62|91.42|92.67|91.47|92.58|91.38|52
1685866200000|2023-06-04 08:10:00|92.61|91.41|92.62|91.42|92.63|91.43|92.54|91.34|76
1685866500000|2023-06-04 08:15:00|92.64|91.44|92.6|91.4|92.65|91.45|92.59|91.39|27
1685866800000|2023-06-04 08:20:00|92.61|91.41|92.61|91.41|92.62|91.42|92.59|91.39|29
1685867100000|2023-06-04 08:25:00|92.6|91.4|92.6|91.4|92.61|91.41|92.59|91.39|9
1685867400000|2023-06-04 08:30:00|92.61|91.41|92.69|91.49|92.72|91.52|92.61|91.41|16
1685867700000|2023-06-04 08:35:00|92.7|91.5|92.63|91.43|92.7|91.5|92.6|91.4|24
1685868000000|2023-06-04 08:40:00|92.62|91.42|92.63|91.43|92.64|91.44|92.62|91.42|4
1685868300000|2023-06-04 08:45:00|92.64|91.44|92.7|91.5|92.7|91.5|92.64|91.44|14
1685868600000|2023-06-04 08:50:00|92.71|91.51|92.71|91.51|92.72|91.52|92.65|91.45|23
1685868900000|2023-06-04 08:55:00|92.7|91.5|92.71|91.51|92.71|91.51|92.7|91.5|14
1685869200000|2023-06-04 09:00:00|92.73|91.53|92.66|91.46|92.75|91.55|92.65|91.45|21
1685869500000|2023-06-04 09:05:00|92.65|91.45|92.67|91.47|92.69|91.49|92.65|91.45|11
1685869800000|2023-06-04 09:10:00|92.68|91.48|92.68|91.48|92.69|91.49|92.67|91.47|7
1685870100000|2023-06-04 09:15:00|92.67|91.47|92.61|91.41|92.68|91.48|92.61|91.41|6
1685870400000|2023-06-04 09:20:00|92.62|91.42|92.69|91.49|92.7|91.5|92.62|91.42|27
1685870700000|2023-06-04 09:25:00|92.7|91.5|92.68|91.48|92.7|91.5|92.68|91.48|119
1685871000000|2023-06-04 09:30:00|92.67|91.47|92.69|91.49|92.69|91.49|92.67|91.47|3
1685871300000|2023-06-04 09:35:00|92.7|91.5|92.72|91.52|92.72|91.52|92.68|91.48|20
1685871600000|2023-06-04 09:40:00|92.73|91.53|92.7|91.5|92.83|91.63|92.7|91.5|42
1685871900000|2023-06-04 09:45:00|92.71|91.51|92.72|91.52|92.75|91.55|92.71|91.51|25
1685872200000|2023-06-04 09:50:00|92.73|91.53|92.62|91.42|92.75|91.55|92.62|91.42|25
1685872500000|2023-06-04 09:55:00|92.63|91.43|92.59|91.39|92.63|91.43|92.59|91.39|7
1685872800000|2023-06-04 10:00:00|92.6|91.4|92.58|91.38|92.6|91.4|92.55|91.35|24
1685873100000|2023-06-04 10:05:00|92.57|91.37|92.6|91.4|92.61|91.41|92.57|91.37|25
1685873400000|2023-06-04 10:10:00|92.61|91.41|92.61|91.41|92.61|91.41|92.6|91.4|65
1685873700000|2023-06-04 10:15:00|92.62|91.42|92.57|91.37|92.62|91.42|92.57|91.37|16
1685874000000|2023-06-04 10:20:00|92.56|91.36|92.55|91.35|92.57|91.37|92.55|91.35|22
1685874300000|2023-06-04 10:25:00|92.56|91.36|92.5|91.3|92.56|91.36|92.5|91.3|14
1685874600000|2023-06-04 10:30:00|92.51|91.31|92.51|91.31|92.51|91.31|92.5|91.3|3
1685874900000|2023-06-04 10:35:00|92.5|91.3|92.51|91.31|92.51|91.31|92.5|91.3|24
1685875200000|2023-06-04 10:40:00|92.5|91.3|92.5|91.3|92.52|91.32|92.5|91.3|10
1685875500000|2023-06-04 10:45:00|92.51|91.31|92.52|91.32|92.52|91.32|92.51|91.31|2
1685875800000|2023-06-04 10:50:00|92.51|91.31|92.52|91.32|92.52|91.32|92.5|91.3|12
1685876100000|2023-06-04 10:55:00|92.51|91.31|92.42|91.22|92.51|91.31|92.4|91.2|11
1685876400000|2023-06-04 11:00:00|92.41|91.21|92.38|91.18|92.42|91.22|92.33|91.13|27
1685876700000|2023-06-04 11:05:00|92.37|91.17|92.4|91.2|92.44|91.24|92.37|91.17|29
1685877000000|2023-06-04 11:10:00|92.41|91.21|92.4|91.2|92.42|91.22|92.39|91.19|8
1685877300000|2023-06-04 11:15:00|92.39|91.19|92.3|91.1|92.4|91.2|92.3|91.1|13
1685877600000|2023-06-04 11:20:00|92.32|91.12|92.31|91.11|92.32|91.12|92.3|91.1|17
1685877900000|2023-06-04 11:25:00|92.3|91.1|92.3|91.1|92.31|91.11|92.29|91.09|9
1685878200000|2023-06-04 11:30:00|92.31|91.11|92.34|91.14|92.42|91.22|92.3|91.1|27
1685878500000|2023-06-04 11:35:00|92.35|91.15|92.28|91.08|92.35|91.15|92.28|91.08|20
1685878800000|2023-06-04 11:40:00|92.29|91.09|92.26|91.06|92.37|91.17|92.26|91.06|51
1685879100000|2023-06-04 11:45:00|92.28|91.08|92.38|91.18|92.38|91.18|92.26|91.06|54
1685879400000|2023-06-04 11:50:00|92.37|91.17|92.35|91.15|92.37|91.17|92.29|91.09|43
1685879700000|2023-06-04 11:55:00|92.36|91.16|92.4|91.2|92.4|91.2|92.36|91.16|11
1685880000000|2023-06-04 12:00:00|92.39|91.19|92.39|91.19|92.4|91.2|92.36|91.16|25
1685880300000|2023-06-04 12:05:00|92.4|91.2|92.32|91.12|92.4|91.2|92.31|91.11|17
1685880600000|2023-06-04 12:10:00|92.31|91.11|92.3|91.1|92.33|91.13|92.3|91.1|18
1685880900000|2023-06-04 12:15:00|92.31|91.11|92.26|91.06|92.31|91.11|92.26|91.06|14
1685881200000|2023-06-04 12:20:00|92.27|91.07|92.3|91.1|92.31|91.11|92.26|91.06|14
1685881500000|2023-06-04 12:25:00|92.31|91.11|92.28|91.08|92.31|91.11|92.26|91.06|16
1685881800000|2023-06-04 12:30:00|92.27|91.07|92.29|91.09|92.29|91.09|92.17|90.97|27
1685882100000|2023-06-04 12:35:00|92.3|91.1|92.3|91.1|92.31|91.11|92.29|91.09|21
1685882400000|2023-06-04 12:40:00|92.29|91.09|92.29|91.09|92.33|91.13|92.26|91.06|39
1685882700000|2023-06-04 12:45:00|92.31|91.11|92.27|91.07|92.32|91.12|92.27|91.07|10
1685883000000|2023-06-04 12:50:00|92.28|91.08|92.28|91.08|92.29|91.09|92.27|91.07|6
1685883300000|2023-06-04 12:55:00|92.29|91.09|92.31|91.11|92.32|91.12|92.28|91.08|15
1685883600000|2023-06-04 13:00:00|92.3|91.1|92.3|91.1|92.32|91.12|92.3|91.1|6
1685883900000|2023-06-04 13:05:00|92.32|91.12|92.28|91.08|92.32|91.12|92.28|91.08|11
1685884200000|2023-06-04 13:10:00|92.29|91.09|92.26|91.06|92.3|91.1|92.24|91.04|20
1685884500000|2023-06-04 13:15:00|92.31|91.11|92.32|91.12|92.37|91.17|92.31|91.11|17
1685884800000|2023-06-04 13:20:00|92.31|91.11|92.29|91.09|92.32|91.12|92.27|91.07|23
1685885100000|2023-06-04 13:25:00|92.3|91.1|92.31|91.11|92.36|91.16|92.29|91.09|55
1685885400000|2023-06-04 13:30:00|92.32|91.12|92.24|91.04|92.36|91.16|92.24|91.04|40
1685885700000|2023-06-04 13:35:00|92.25|91.05|92.24|91.04|92.27|91.07|92.24|91.04|21
1685886000000|2023-06-04 13:40:00|92.3|91.1|92.29|91.09|92.32|91.12|92.28|91.08|37
1685886300000|2023-06-04 13:45:00|92.28|91.08|92.25|91.05|92.29|91.09|92.24|91.04|8
1685886600000|2023-06-04 13:50:00|92.24|91.04|92.39|91.19|92.39|91.19|92.24|91.04|24
1685886900000|2023-06-04 13:55:00|92.4|91.2|92.34|91.14|92.42|91.22|92.33|91.13|66
1685887200000|2023-06-04 14:00:00|92.35|91.15|92.18|90.98|92.37|91.17|92.17|90.97|97
1685887500000|2023-06-04 14:05:00|92.17|90.97|92.2|91|92.2|91|92.14|90.94|49
1685887800000|2023-06-04 14:10:00|92.19|90.99|92.2|91|92.26|91.06|92.16|90.96|33
1685888100000|2023-06-04 14:15:00|92.19|90.99|92.21|91.01|92.23|91.03|92.16|90.96|25
1685888400000|2023-06-04 14:20:00|92.22|91.02|92.24|91.04|92.28|91.08|92.21|91.01|40
1685888700000|2023-06-04 14:25:00|92.21|91.01|92.06|90.86|92.21|91.01|92.05|90.85|53
1685889000000|2023-06-04 14:30:00|92.07|90.87|91.97|90.77|92.1|90.9|91.83|90.63|107
1685889300000|2023-06-04 14:35:00|91.99|90.79|92.15|90.95|92.19|90.99|91.98|90.78|40
1685889600000|2023-06-04 14:40:00|92.16|90.96|92.13|90.93|92.16|90.96|92.06|90.86|44
1685889900000|2023-06-04 14:45:00|92.14|90.94|92.23|91.03|92.24|91.04|92.14|90.94|33
1685890200000|2023-06-04 14:50:00|92.25|91.05|92.33|91.13|92.33|91.13|92.24|91.04|26
1685890500000|2023-06-04 14:55:00|92.34|91.14|92.31|91.11|92.36|91.16|92.23|91.03|52
1685890800000|2023-06-04 15:00:00|92.3|91.1|92.37|91.17|92.38|91.18|92.3|91.1|25
1685891100000|2023-06-04 15:05:00|92.38|91.18|92.4|91.2|92.46|91.26|92.37|91.17|34
1685891400000|2023-06-04 15:10:00|92.39|91.19|92.1|90.9|92.39|91.19|92.1|90.9|30
1685891700000|2023-06-04 15:15:00|92.13|90.93|92.08|90.88|92.16|90.96|91.99|90.79|45
1685892000000|2023-06-04 15:20:00|92.09|90.89|92.1|90.9|92.12|90.92|92.08|90.88|36
1685892300000|2023-06-04 15:25:00|92.09|90.89|92.23|91.03|92.23|91.03|92.09|90.89|27
1685892600000|2023-06-04 15:30:00|92.24|91.04|92.19|90.99|92.24|91.04|92.17|90.97|26
1685892900000|2023-06-04 15:35:00|92.18|90.98|92.24|91.04|92.25|91.05|92.15|90.95|32
1685893200000|2023-06-04 15:40:00|92.25|91.05|92.17|90.97|92.27|91.07|92.17|90.97|36
1685893500000|2023-06-04 15:45:00|92.18|90.98|92.19|90.99|92.28|91.08|92.18|90.98|23
1685893800000|2023-06-04 15:50:00|92.23|91.03|92.21|91.01|92.26|91.06|92.17|90.97|30
1685894100000|2023-06-04 15:55:00|92.22|91.02|92.26|91.06|92.27|91.07|92.22|91.02|42
1685894400000|2023-06-04 16:00:00|92.27|91.07|92.16|90.96|92.32|91.12|92.15|90.95|56
1685894700000|2023-06-04 16:05:00|92.15|90.95|92.25|91.05|92.25|91.05|92.09|90.89|55
1685895000000|2023-06-04 16:10:00|92.24|91.04|92.31|91.11|92.31|91.11|92.24|91.04|10
1685895300000|2023-06-04 16:15:00|92.36|91.16|92.28|91.08|92.37|91.17|92.28|91.08|14
1685895600000|2023-06-04 16:20:00|92.27|91.07|92.3|91.1|92.3|91.1|92.16|90.96|34
1685895900000|2023-06-04 16:25:00|92.29|91.09|92.29|91.09|92.29|91.09|92.18|90.98|34
1685896200000|2023-06-04 16:30:00|92.28|91.08|92.37|91.17|92.38|91.18|92.27|91.07|27
1685896500000|2023-06-04 16:35:00|92.38|91.18|92.39|91.19|92.4|91.2|92.38|91.18|8
1685896800000|2023-06-04 16:40:00|92.4|91.2|92.48|91.28|92.49|91.29|92.39|91.19|28
1685897100000|2023-06-04 16:45:00|92.49|91.29|92.49|91.29|92.6|91.4|92.48|91.28|46
1685897400000|2023-06-04 16:50:00|92.5|91.3|92.58|91.38|92.58|91.38|92.49|91.29|8
1685897700000|2023-06-04 16:55:00|92.57|91.37|92.59|91.39|92.59|91.39|92.56|91.36|13
1685898000000|2023-06-04 17:00:00|92.58|91.38|92.69|91.49|92.7|91.5|92.58|91.38|10
1685898300000|2023-06-04 17:05:00|92.7|91.5|92.74|91.54|92.76|91.56|92.69|91.49|19
1685898600000|2023-06-04 17:10:00|92.75|91.55|92.75|91.55|92.75|91.55|92.71|91.51|17
1685898900000|2023-06-04 17:15:00|92.76|91.56|92.77|91.57|92.77|91.57|92.76|91.56|10
1685899200000|2023-06-04 17:20:00|92.76|91.56|92.74|91.54|92.76|91.56|92.73|91.53|9
1685899500000|2023-06-04 17:25:00|92.75|91.55|92.76|91.56|92.76|91.56|92.71|91.51|11
1685899800000|2023-06-04 17:30:00|92.75|91.55|92.74|91.54|92.75|91.55|92.73|91.53|4
1685900100000|2023-06-04 17:35:00|92.73|91.53|92.73|91.53|92.75|91.55|92.73|91.53|7
1685900400000|2023-06-04 17:40:00|92.72|91.52|92.75|91.55|92.75|91.55|92.64|91.44|12
1685900700000|2023-06-04 17:45:00|92.74|91.54|92.77|91.57|92.77|91.57|92.74|91.54|3
1685901000000|2023-06-04 17:50:00|92.78|91.58|92.77|91.57|92.78|91.58|92.77|91.57|10
1685901300000|2023-06-04 17:55:00|92.78|91.58|92.77|91.57|92.78|91.58|92.77|91.57|6
1685901600000|2023-06-04 18:00:00|92.76|91.56|92.76|91.56|92.76|91.56|92.68|91.48|14
1685901900000|2023-06-04 18:05:00|92.75|91.55|92.73|91.53|92.76|91.56|92.73|91.53|12
1685902200000|2023-06-04 18:10:00|92.72|91.52|92.74|91.54|92.79|91.59|92.72|91.52|34
1685902500000|2023-06-04 18:15:00|92.75|91.55|92.71|91.51|92.76|91.56|92.7|91.5|31
1685902800000|2023-06-04 18:20:00|92.7|91.5|92.68|91.48|92.73|91.53|92.64|91.44|15
1685903100000|2023-06-04 18:25:00|92.69|91.49|92.66|91.46|92.7|91.5|92.63|91.43|8
1685903400000|2023-06-04 18:30:00|92.64|91.44|92.63|91.43|92.64|91.44|92.62|91.42|11
1685903700000|2023-06-04 18:35:00|92.62|91.42|92.6|91.4|92.62|91.42|92.6|91.4|5
1685904000000|2023-06-04 18:40:00|92.59|91.39|92.6|91.4|92.63|91.43|92.59|91.39|13
1685904300000|2023-06-04 18:45:00|92.59|91.39|92.6|91.4|92.61|91.41|92.53|91.33|34
1685904600000|2023-06-04 18:50:00|92.59|91.39|92.56|91.36|92.59|91.39|92.54|91.34|11
1685904900000|2023-06-04 18:55:00|92.55|91.35|92.62|91.42|92.63|91.43|92.54|91.34|15
1685905200000|2023-06-04 19:00:00|92.63|91.43|92.63|91.43|92.63|91.43|92.62|91.42|5
1685905500000|2023-06-04 19:05:00|92.64|91.44|92.7|91.5|92.71|91.51|92.63|91.43|20
1685905800000|2023-06-04 19:10:00|92.69|91.49|92.69|91.49|92.7|91.5|92.69|91.49|3
1685906100000|2023-06-04 19:15:00|92.7|91.5|92.7|91.5|92.7|91.5|92.7|91.5|1
1685906400000|2023-06-04 19:20:00|92.71|91.51|92.71|91.51|92.71|91.51|92.69|91.49|10
1685906700000|2023-06-04 19:25:00|92.72|91.52|92.7|91.5|92.72|91.52|92.7|91.5|17
1685907000000|2023-06-04 19:30:00|92.71|91.51|92.62|91.42|92.71|91.51|92.61|91.41|15
1685907300000|2023-06-04 19:35:00|92.61|91.41|92.64|91.44|92.65|91.45|92.61|91.41|9
1685907600000|2023-06-04 19:40:00|92.65|91.45|92.66|91.46|92.67|91.47|92.64|91.44|7
1685907900000|2023-06-04 19:45:00|92.65|91.45|92.64|91.44|92.66|91.46|92.64|91.44|4
1685908200000|2023-06-04 19:50:00|92.65|91.45|92.64|91.44|92.65|91.45|92.63|91.43|4
1685908500000|2023-06-04 19:55:00|92.66|91.46|92.76|91.56|92.77|91.57|92.66|91.46|18
1685908800000|2023-06-04 20:00:00|92.75|91.55|92.75|91.55|92.76|91.56|92.69|91.49|17
1685909100000|2023-06-04 20:05:00|92.74|91.54|92.72|91.52|92.76|91.56|92.71|91.51|10
1685909400000|2023-06-04 20:10:00|92.71|91.51|92.72|91.52|92.72|91.52|92.71|91.51|12
1685909700000|2023-06-04 20:15:00|92.71|91.51|92.73|91.53|92.74|91.54|92.63|91.43|24
1685910000000|2023-06-04 20:20:00|92.74|91.54|92.77|91.57|92.77|91.57|92.74|91.54|6
1685910300000|2023-06-04 20:25:00|92.76|91.56|92.75|91.55|92.8|91.6|92.75|91.55|24
1685910600000|2023-06-04 20:30:00|92.76|91.56|92.74|91.54|92.76|91.56|92.74|91.54|5
1685910900000|2023-06-04 20:35:00|92.73|91.53|92.72|91.52|92.73|91.53|92.71|91.51|12
1685911200000|2023-06-04 20:40:00|92.73|91.53|92.72|91.52|92.73|91.53|92.72|91.52|2
1685911500000|2023-06-04 20:45:00|92.73|91.53|92.79|91.59|92.8|91.6|92.73|91.53|11
1685911800000|2023-06-04 20:50:00|92.78|91.58|92.85|91.65|92.86|91.66|92.78|91.58|16
1685912100000|2023-06-04 20:55:00|92.86|91.66|92.9|91.7|92.9|91.7|92.83|91.63|10
1685912400000|2023-06-04 21:00:00|92.89|91.69|92.99|91.79|92.99|91.79|92.84|91.64|40
1685912700000|2023-06-04 21:05:00|92.98|91.78|93.03|91.83|93.08|91.88|92.98|91.78|44
1685913000000|2023-06-04 21:10:00|93.04|91.84|93.01|91.81|93.04|91.84|93.01|91.81|14
1685913300000|2023-06-04 21:15:00|93.04|91.84|92.95|91.75|93.04|91.84|92.95|91.75|10
1685913600000|2023-06-04 21:20:00|92.96|91.76|93.04|91.84|93.05|91.85|92.94|91.74|15
1685913900000|2023-06-04 21:25:00|93.03|91.83|93.03|91.83|93.11|91.91|93.03|91.83|24
1685914200000|2023-06-04 21:30:00|93.04|91.84|92.85|91.65|93.04|91.84|92.84|91.64|38
1685914500000|2023-06-04 21:35:00|92.84|91.64|92.83|91.63|92.85|91.65|92.8|91.6|42
1685914800000|2023-06-04 21:40:00|92.84|91.64|92.78|91.58|92.87|91.67|92.78|91.58|13
1685915100000|2023-06-04 21:45:00|92.77|91.57|92.69|91.49|92.79|91.59|92.68|91.48|14
1685915400000|2023-06-04 21:50:00|92.68|91.48|92.71|91.51|92.71|91.51|92.68|91.48|10
1685915700000|2023-06-04 21:55:00|92.75|91.55|92.77|91.57|92.78|91.58|92.75|91.55|10
1685916000000|2023-06-04 22:00:00|92.76|91.56|92.79|91.59|92.8|91.6|92.69|91.49|52
1685916300000|2023-06-04 22:05:00|92.8|91.6|92.96|91.76|92.96|91.76|92.8|91.6|28
1685916600000|2023-06-04 22:10:00|92.97|91.77|92.98|91.78|92.99|91.79|92.95|91.75|24
1685916900000|2023-06-04 22:15:00|92.99|91.79|93.11|91.91|93.19|91.99|92.96|91.76|130
1685917200000|2023-06-04 22:20:00|93.13|91.93|93.19|91.99|93.19|91.99|93.04|91.84|70
1685917500000|2023-06-04 22:25:00|93.2|92|92.85|91.65|93.22|92.02|92.82|91.62|123
1685917800000|2023-06-04 22:30:00|92.86|91.66|92.9|91.7|92.95|91.75|92.8|91.6|177
1685918100000|2023-06-04 22:35:00|92.91|91.71|93.03|91.83|93.04|91.84|92.84|91.64|83
1685918400000|2023-06-04 22:40:00|93.04|91.84|93.14|91.94|93.15|91.95|93.02|91.82|69
1685918700000|2023-06-04 22:45:00|93.13|91.93|92.73|91.53|93.14|91.94|92.73|91.53|50
1685919000000|2023-06-04 22:50:00|92.76|91.56|92.83|91.63|92.84|91.64|92.74|91.54|46
1685919300000|2023-06-04 22:55:00|92.82|91.62|92.73|91.53|92.83|91.63|92.72|91.52|66
1685919600000|2023-06-04 23:00:00|92.74|91.54|92.81|91.61|92.85|91.65|92.73|91.53|39
1685919900000|2023-06-04 23:05:00|92.82|91.62|92.81|91.61|92.86|91.66|92.71|91.51|95
1685920200000|2023-06-04 23:10:00|92.77|91.57|92.82|91.62|92.84|91.64|92.74|91.54|62
1685920500000|2023-06-04 23:15:00|92.81|91.61|92.64|91.44|92.82|91.62|92.64|91.44|63
1685920800000|2023-06-04 23:20:00|92.65|91.45|92.34|91.14|92.67|91.47|92.28|91.08|132
1685921100000|2023-06-04 23:25:00|92.33|91.13|92.13|90.93|92.38|91.18|92.1|90.9|131
1685921400000|2023-06-04 23:30:00|92.12|90.92|92.23|91.03|92.24|91.04|92.04|90.84|81
1685921700000|2023-06-04 23:35:00|92.22|91.02|92.2|91|92.22|91.02|92.14|90.94|25
1685922000000|2023-06-04 23:40:00|92.21|91.01|92.15|90.95|92.22|91.02|92.09|90.89|38
1685922300000|2023-06-04 23:45:00|92.13|90.93|91.68|90.48|92.14|90.94|91.31|90.11|181
1685922600000|2023-06-04 23:50:00|91.67|90.47|91.65|90.45|91.78|90.58|91.56|90.36|154
1685922900000|2023-06-04 23:55:00|91.66|90.46|91.75|90.55|91.76|90.56|91.57|90.37|91
1685923200000|2023-06-05 00:00:00|91.76|90.56|91.74|90.54|91.98|90.78|91.59|90.39|161
1685923500000|2023-06-05 00:05:00|91.72|90.52|92.05|90.85|92.05|90.85|91.64|90.44|108
1685923800000|2023-06-05 00:10:00|92.04|90.84|92.1|90.9|92.12|90.92|92.01|90.81|128
1685924100000|2023-06-05 00:15:00|92.11|90.91|92.11|90.91|92.12|90.92|91.96|90.76|95
1685924400000|2023-06-05 00:20:00|92.12|90.92|92.18|90.98|92.19|90.99|91.96|90.76|120
1685924700000|2023-06-05 00:25:00|92.17|90.97|92.31|91.11|92.31|91.11|92.14|90.94|51
1685925000000|2023-06-05 00:30:00|92.3|91.1|92.32|91.12|92.32|91.12|92.19|90.99|54
1685925300000|2023-06-05 00:35:00|92.31|91.11|92.3|91.1|92.37|91.17|92.28|91.08|23
1685925600000|2023-06-05 00:40:00|92.24|91.04|92.12|90.92|92.24|91.04|92.01|90.81|75
1685925900000|2023-06-05 00:45:00|92.11|90.91|92.66|91.46|93.09|91.89|92.03|90.83|224
1685926200000|2023-06-05 00:50:00|92.67|91.47|92.64|91.44|92.71|91.51|92.53|91.33|86
1685926500000|2023-06-05 00:55:00|92.63|91.43|92.65|91.45|92.7|91.5|92.44|91.24|108
1685926800000|2023-06-05 01:00:00|92.64|91.44|92.67|91.47|92.67|91.47|92.48|91.28|125
1685927100000|2023-06-05 01:05:00|92.68|91.48|92.65|91.45|92.71|91.51|92.65|91.45|64
1685927400000|2023-06-05 01:10:00|92.64|91.44|92.41|91.21|92.68|91.48|92.32|91.12|213
1685927700000|2023-06-05 01:15:00|92.39|91.19|92.34|91.14|92.42|91.22|92.05|90.85|262
1685928000000|2023-06-05 01:20:00|92.33|91.13|92.35|91.15|92.36|91.16|92.24|91.04|90
1685928300000|2023-06-05 01:25:00|92.36|91.16|92.43|91.23|92.45|91.25|92.36|91.16|65
1685928600000|2023-06-05 01:30:00|92.41|91.21|92.41|91.21|92.44|91.24|92.39|91.19|142
1685928900000|2023-06-05 01:35:00|92.4|91.2|92.38|91.18|92.41|91.21|92.36|91.16|67
1685929200000|2023-06-05 01:40:00|92.39|91.19|92.37|91.17|92.44|91.24|92.36|91.16|92
1685929500000|2023-06-05 01:45:00|92.38|91.18|92.44|91.24|92.45|91.25|92.27|91.07|66
1685929800000|2023-06-05 01:50:00|92.43|91.23|92.43|91.23|92.45|91.25|92.34|91.14|68
1685930100000|2023-06-05 01:55:00|92.42|91.22|92.36|91.16|92.43|91.23|92.32|91.12|57
1685930400000|2023-06-05 02:00:00|92.35|91.15|92.37|91.17|92.38|91.18|92.24|91.04|82
1685930700000|2023-06-05 02:05:00|92.38|91.18|92.47|91.27|92.47|91.27|92.37|91.17|15
1685931000000|2023-06-05 02:10:00|92.46|91.26|92.47|91.27|92.47|91.27|92.46|91.26|42
1685931300000|2023-06-05 02:15:00|92.46|91.26|92.48|91.28|92.48|91.28|92.46|91.26|45
1685931600000|2023-06-05 02:20:00|92.47|91.27|92.52|91.32|92.53|91.33|92.45|91.25|59
1685931900000|2023-06-05 02:25:00|92.51|91.31|92.52|91.32|92.53|91.33|92.47|91.27|37
1685932200000|2023-06-05 02:30:00|92.5|91.3|92.39|91.19|92.52|91.32|92.39|91.19|30
1685932500000|2023-06-05 02:35:00|92.4|91.2|92.32|91.12|92.4|91.2|92.25|91.05|76
1685932800000|2023-06-05 02:40:00|92.31|91.11|92.29|91.09|92.35|91.15|92.26|91.06|54
1685933100000|2023-06-05 02:45:00|92.28|91.08|92.07|90.87|92.28|91.08|91.97|90.77|168
1685933400000|2023-06-05 02:50:00|92.06|90.86|91.76|90.56|92.08|90.88|91.72|90.52|118
1685933700000|2023-06-05 02:55:00|91.75|90.55|91.53|90.33|91.87|90.67|91.51|90.31|269
1685934000000|2023-06-05 03:00:00|91.52|90.32|91.48|90.28|91.56|90.36|91.2|90|276
1685934300000|2023-06-05 03:05:00|91.5|90.3|91.47|90.27|91.51|90.31|91.35|90.15|152
1685934600000|2023-06-05 03:10:00|91.48|90.28|91.4|90.2|91.48|90.28|91.27|90.07|127
1685934900000|2023-06-05 03:15:00|91.39|90.19|91.44|90.24|91.45|90.25|91.24|90.04|167
1685935200000|2023-06-05 03:20:00|91.43|90.23|91.51|90.31|91.51|90.31|91.34|90.14|139
1685935500000|2023-06-05 03:25:00|91.5|90.3|91.44|90.24|91.51|90.31|91.41|90.21|89
1685935800000|2023-06-05 03:30:00|91.42|90.22|91.09|89.89|91.43|90.23|90.87|89.67|165
1685936100000|2023-06-05 03:35:00|91.08|89.88|90.97|89.77|91.1|89.9|90.91|89.71|129
1685936400000|2023-06-05 03:40:00|90.93|89.73|91.07|89.87|91.07|89.87|90.86|89.66|91
1685936700000|2023-06-05 03:45:00|91.06|89.86|90.85|89.65|91.06|89.86|90.74|89.54|142
1685937000000|2023-06-05 03:50:00|90.8|89.6|90.63|89.43|90.8|89.6|90.6|89.4|157
1685937300000|2023-06-05 03:55:00|90.64|89.44|90.59|89.39|90.64|89.44|90.49|89.29|96
1685937600000|2023-06-05 04:00:00|90.58|89.38|90.62|89.42|90.62|89.42|90.32|89.12|149
1685937900000|2023-06-05 04:05:00|90.61|89.41|90.7|89.5|90.72|89.52|90.51|89.31|77
1685938200000|2023-06-05 04:10:00|90.71|89.51|90.76|89.56|90.76|89.56|90.67|89.47|25
1685938500000|2023-06-05 04:15:00|90.75|89.55|90.81|89.61|90.81|89.61|90.7|89.5|35
1685938800000|2023-06-05 04:20:00|90.8|89.6|90.79|89.59|90.8|89.6|90.63|89.43|63
1685939100000|2023-06-05 04:25:00|90.78|89.58|90.81|89.61|90.84|89.64|90.71|89.51|77
1685939400000|2023-06-05 04:30:00|90.8|89.6|90.92|89.72|90.94|89.74|90.8|89.6|28
1685939700000|2023-06-05 04:35:00|90.93|89.73|90.95|89.75|90.95|89.75|90.83|89.63|34
1685940000000|2023-06-05 04:40:00|90.96|89.76|91.11|89.91|91.12|89.92|90.96|89.76|18
1685940300000|2023-06-05 04:45:00|91.1|89.9|91.06|89.86|91.11|89.91|91.02|89.82|23
1685940600000|2023-06-05 04:50:00|91.07|89.87|91.11|89.91|91.14|89.94|90.95|89.75|54
1685940900000|2023-06-05 04:55:00|91.12|89.92|91.23|90.03|91.24|90.04|91.12|89.92|23
1685941200000|2023-06-05 05:00:00|91.22|90.02|91.17|89.97|91.22|90.02|91.17|89.97|29
1685941500000|2023-06-05 05:05:00|91.16|89.96|91.05|89.85|91.17|89.97|91.04|89.84|57
1685941800000|2023-06-05 05:10:00|91.06|89.86|90.98|89.78|91.06|89.86|90.85|89.65|62
1685942100000|2023-06-05 05:15:00|90.97|89.77|90.92|89.72|91.07|89.87|90.89|89.69|96
1685942400000|2023-06-05 05:20:00|90.93|89.73|91.15|89.95|91.15|89.95|90.9|89.7|55
1685942700000|2023-06-05 05:25:00|91.14|89.94|91.15|89.95|91.16|89.96|91.11|89.91|19
1685943000000|2023-06-05 05:30:00|91.14|89.94|91.18|89.98|91.2|90|91.14|89.94|46
1685943300000|2023-06-05 05:35:00|91.17|89.97|91.13|89.93|91.17|89.97|91.07|89.87|47
1685943600000|2023-06-05 05:40:00|91.09|89.89|91.15|89.95|91.16|89.96|91.07|89.87|32
1685943900000|2023-06-05 05:45:00|91.12|89.92|91.2|90|91.22|90.02|91.09|89.89|34
1685944200000|2023-06-05 05:50:00|91.19|89.99|91.17|89.97|91.24|90.04|91.17|89.97|29
1685944500000|2023-06-05 05:55:00|91.18|89.98|91.29|90.09|91.32|90.12|91.18|89.98|32
1685944800000|2023-06-05 06:00:00|91.28|90.08|91.3|90.1|91.31|90.11|91.26|90.06|40
1685945100000|2023-06-05 06:05:00|91.31|90.11|91.41|90.21|91.41|90.21|91.3|90.1|28
1685945400000|2023-06-05 06:10:00|91.4|90.2|91.38|90.18|91.4|90.2|91.38|90.18|7
1685945700000|2023-06-05 06:15:00|91.37|90.17|91.38|90.18|91.39|90.19|91.37|90.17|42
1685946000000|2023-06-05 06:20:00|91.37|90.17|91.45|90.25|91.47|90.27|91.36|90.16|43
1685946300000|2023-06-05 06:25:00|91.46|90.26|91.53|90.33|91.53|90.33|91.45|90.25|16
1685946600000|2023-06-05 06:30:00|91.52|90.32|91.45|90.25|91.53|90.33|91.43|90.23|51
1685946900000|2023-06-05 06:35:00|91.46|90.26|91.4|90.2|91.48|90.28|91.39|90.19|14
1685947200000|2023-06-05 06:40:00|91.42|90.22|91.44|90.24|91.44|90.24|91.33|90.13|21
1685947500000|2023-06-05 06:45:00|91.43|90.23|91.27|90.07|91.43|90.23|91.26|90.06|19
1685947800000|2023-06-05 06:50:00|91.26|90.06|91.31|90.11|91.36|90.16|91.26|90.06|105
1685948100000|2023-06-05 06:55:00|91.3|90.1|91.17|89.97|91.31|90.11|91.16|89.96|46
1685948400000|2023-06-05 07:00:00|91.18|89.98|91.18|89.98|91.19|89.99|91.11|89.91|88
1685948700000|2023-06-05 07:05:00|91.19|89.99|91.25|90.05|91.25|90.05|91.08|89.88|24
1685949000000|2023-06-05 07:10:00|91.21|90.01|91.26|90.06|91.26|90.06|91.2|90|23
1685949300000|2023-06-05 07:15:00|91.25|90.05|91.26|90.06|91.26|90.06|91.14|89.94|38
1685949600000|2023-06-05 07:20:00|91.25|90.05|91.28|90.08|91.28|90.08|91.24|90.04|27
1685949900000|2023-06-05 07:25:00|91.27|90.07|91.34|90.14|91.34|90.14|91.2|90|55
1685950200000|2023-06-05 07:30:00|91.33|90.13|91.33|90.13|91.34|90.14|91.29|90.09|16
1685950500000|2023-06-05 07:35:00|91.34|90.14|91.35|90.15|91.35|90.15|91.33|90.13|6
1685950800000|2023-06-05 07:40:00|91.36|90.16|91.35|90.15|91.36|90.16|91.35|90.15|2
1685951100000|2023-06-05 07:45:00|91.36|90.16|91.35|90.15|91.39|90.19|91.35|90.15|11
1685951400000|2023-06-05 07:50:00|91.36|90.16|91.35|90.15|91.38|90.18|91.35|90.15|17
1685951700000|2023-06-05 07:55:00|91.36|90.16|91.44|90.24|91.44|90.24|91.36|90.16|8
1685952000000|2023-06-05 08:00:00|91.45|90.25|91.51|90.31|91.51|90.31|91.43|90.23|18
1685952300000|2023-06-05 08:05:00|91.53|90.33|91.59|90.39|91.6|90.4|91.49|90.29|21
1685952600000|2023-06-05 08:10:00|91.6|90.4|91.63|90.43|91.65|90.45|91.6|90.4|24
1685952900000|2023-06-05 08:15:00|91.64|90.44|91.53|90.33|91.64|90.44|91.52|90.32|10
1685953200000|2023-06-05 08:20:00|91.61|90.41|91.51|90.31|91.62|90.42|91.51|90.31|17
1685953500000|2023-06-05 08:25:00|91.5|90.3|91.51|90.31|91.52|90.32|91.41|90.21|11
1685953800000|2023-06-05 08:30:00|91.52|90.32|91.5|90.3|91.55|90.35|91.5|90.3|18
1685954100000|2023-06-05 08:35:00|91.52|90.32|91.54|90.34|91.55|90.35|91.51|90.31|19
1685954400000|2023-06-05 08:40:00|91.55|90.35|91.53|90.33|91.56|90.36|91.53|90.33|15
1685954700000|2023-06-05 08:45:00|91.52|90.32|91.43|90.23|91.52|90.32|91.4|90.2|30
1685955000000|2023-06-05 08:50:00|91.42|90.22|91.44|90.24|91.54|90.34|91.42|90.22|43
1685955300000|2023-06-05 08:55:00|91.45|90.25|91.48|90.28|91.52|90.32|91.45|90.25|13
1685955600000|2023-06-05 09:00:00|91.47|90.27|91.55|90.35|91.66|90.46|91.44|90.24|71
1685955900000|2023-06-05 09:05:00|91.56|90.36|91.62|90.42|91.65|90.45|91.55|90.35|51
1685956200000|2023-06-05 09:10:00|91.63|90.43|91.65|90.45|91.68|90.48|91.61|90.41|39
1685956500000|2023-06-05 09:15:00|91.64|90.44|91.64|90.44|91.68|90.48|91.64|90.44|21
1685956800000|2023-06-05 09:20:00|91.65|90.45|91.55|90.35|91.65|90.45|91.52|90.32|95
1685957100000|2023-06-05 09:25:00|91.54|90.34|91.54|90.34|91.56|90.36|91.53|90.33|81
1685957400000|2023-06-05 09:30:00|91.55|90.35|91.44|90.24|91.55|90.35|91.44|90.24|45
1685957700000|2023-06-05 09:35:00|91.45|90.25|91.35|90.15|91.46|90.26|91.34|90.14|44
1685958000000|2023-06-05 09:40:00|91.36|90.16|91.45|90.25|91.47|90.27|91.36|90.16|16
1685958300000|2023-06-05 09:45:00|91.46|90.26|91.37|90.17|91.47|90.27|91.37|90.17|57
1685958600000|2023-06-05 09:50:00|91.38|90.18|91.36|90.16|91.47|90.27|91.36|90.16|45
1685958900000|2023-06-05 09:55:00|91.37|90.17|91.42|90.22|91.43|90.23|91.35|90.15|31
1685959200000|2023-06-05 10:00:00|91.43|90.23|91.36|90.16|91.43|90.23|91.32|90.12|78
1685959500000|2023-06-05 10:05:00|91.37|90.17|91.32|90.12|91.42|90.22|91.3|90.1|35
1685959800000|2023-06-05 10:10:00|91.33|90.13|91.34|90.14|91.36|90.16|91.24|90.04|48
1685960100000|2023-06-05 10:15:00|91.35|90.15|91.36|90.16|91.37|90.17|91.34|90.14|43
1685960400000|2023-06-05 10:20:00|91.32|90.12|91.25|90.05|91.32|90.12|91.25|90.05|14
1685960700000|2023-06-05 10:25:00|91.26|90.06|91.18|89.98|91.26|90.06|91.16|89.96|32
1685961000000|2023-06-05 10:30:00|91.2|90|91.27|90.07|91.28|90.08|91.19|89.99|41
1685961300000|2023-06-05 10:35:00|91.28|90.08|91.08|89.88|91.28|90.08|91.08|89.88|44
1685961600000|2023-06-05 10:40:00|91.09|89.89|91.05|89.85|91.15|89.95|90.99|89.79|63
1685961900000|2023-06-05 10:45:00|91.04|89.84|91.14|89.94|91.14|89.94|91.03|89.83|41
1685962200000|2023-06-05 10:50:00|91.15|89.95|91.16|89.96|91.17|89.97|91.11|89.91|13
1685962500000|2023-06-05 10:55:00|91.15|89.95|91.14|89.94|91.16|89.96|91.05|89.85|32
1685962800000|2023-06-05 11:00:00|91.11|89.91|91.22|90.02|91.23|90.03|91.11|89.91|71
1685963100000|2023-06-05 11:05:00|91.23|90.03|91.18|89.98|91.3|90.1|91.17|89.97|53
1685963400000|2023-06-05 11:10:00|91.17|89.97|91.28|90.08|91.28|90.08|91.17|89.97|36
1685963700000|2023-06-05 11:15:00|91.29|90.09|91.3|90.1|91.3|90.1|91.23|90.03|48
1685964000000|2023-06-05 11:20:00|91.29|90.09|91.32|90.12|91.33|90.13|91.29|90.09|50
1685964300000|2023-06-05 11:25:00|91.31|90.11|91.36|90.16|91.36|90.16|91.3|90.1|71
1685964600000|2023-06-05 11:30:00|91.35|90.15|91.3|90.1|91.43|90.23|91.29|90.09|70
1685964900000|2023-06-05 11:35:00|91.29|90.09|91.41|90.21|91.41|90.21|91.29|90.09|29
1685965200000|2023-06-05 11:40:00|91.4|90.2|91.43|90.23|91.44|90.24|91.39|90.19|18
1685965500000|2023-06-05 11:45:00|91.44|90.24|91.35|90.15|91.44|90.24|91.35|90.15|23
1685965800000|2023-06-05 11:50:00|91.36|90.16|91.34|90.14|91.36|90.16|91.34|90.14|11
1685966100000|2023-06-05 11:55:00|91.35|90.15|91.23|90.03|91.35|90.15|91.22|90.02|23
1685966400000|2023-06-05 12:00:00|91.22|90.02|91.28|90.08|91.3|90.1|91.2|90|43
1685966700000|2023-06-05 12:05:00|91.27|90.07|91.26|90.06|91.27|90.07|91.26|90.06|2
1685967000000|2023-06-05 12:10:00|91.24|90.04|91.33|90.13|91.33|90.13|91.24|90.04|18
1685967300000|2023-06-05 12:15:00|91.34|90.14|91.33|90.13|91.34|90.14|91.31|90.11|14
1685967600000|2023-06-05 12:20:00|91.32|90.12|91.29|90.09|91.33|90.13|91.24|90.04|23
1685967900000|2023-06-05 12:25:00|91.28|90.08|91.29|90.09|91.29|90.09|91.28|90.08|10
1685968200000|2023-06-05 12:30:00|91.25|90.05|91.31|90.11|91.32|90.12|91.24|90.04|47
1685968500000|2023-06-05 12:35:00|91.32|90.12|91.16|89.96|91.32|90.12|91.14|89.94|74
1685968800000|2023-06-05 12:40:00|91.15|89.95|91.05|89.85|91.16|89.96|91.05|89.85|47
1685969100000|2023-06-05 12:45:00|91.06|89.86|91.03|89.83|91.13|89.93|91|89.8|50
1685969400000|2023-06-05 12:50:00|91.02|89.82|91.03|89.83|91.03|89.83|90.82|89.62|54
1685969700000|2023-06-05 12:55:00|90.99|89.79|91.03|89.83|91.06|89.86|90.94|89.74|65
1685970000000|2023-06-05 13:00:00|91.02|89.82|90.81|89.61|91.02|89.82|90.65|89.45|134
1685970300000|2023-06-05 13:05:00|90.82|89.62|90.65|89.45|90.83|89.63|90.52|89.32|165
1685970600000|2023-06-05 13:10:00|90.64|89.44|90.79|89.59|90.81|89.61|90.64|89.44|88
1685970900000|2023-06-05 13:15:00|90.8|89.6|90.79|89.59|90.9|89.7|90.74|89.54|108
1685971200000|2023-06-05 13:20:00|90.8|89.6|90.84|89.64|90.84|89.64|90.79|89.59|49
1685971500000|2023-06-05 13:25:00|90.83|89.63|90.8|89.6|90.9|89.7|90.8|89.6|91
1685971800000|2023-06-05 13:30:00|90.81|89.61|90.84|89.64|90.86|89.66|90.77|89.57|65
1685972100000|2023-06-05 13:35:00|90.83|89.63|90.81|89.61|90.84|89.64|90.79|89.59|25
1685972400000|2023-06-05 13:40:00|90.82|89.62|90.86|89.66|90.9|89.7|90.82|89.62|23
1685972700000|2023-06-05 13:45:00|90.87|89.67|90.84|89.64|90.91|89.71|90.84|89.64|67
1685973000000|2023-06-05 13:50:00|90.85|89.65|90.84|89.64|90.85|89.65|90.76|89.56|54
1685973300000|2023-06-05 13:55:00|90.85|89.65|90.74|89.54|90.85|89.65|90.74|89.54|38
1685973600000|2023-06-05 14:00:00|90.73|89.53|90.96|89.76|90.97|89.77|90.7|89.5|95
1685973900000|2023-06-05 14:05:00|90.97|89.77|90.85|89.65|90.97|89.77|90.84|89.64|40
1685974200000|2023-06-05 14:10:00|90.86|89.66|90.75|89.55|90.87|89.67|90.75|89.55|98
1685974500000|2023-06-05 14:15:00|90.74|89.54|90.76|89.56|90.77|89.57|90.74|89.54|44
1685974800000|2023-06-05 14:20:00|90.77|89.57|90.87|89.67|90.87|89.67|90.75|89.55|69
1685975100000|2023-06-05 14:25:00|90.88|89.68|90.84|89.64|90.89|89.69|90.83|89.63|14
1685975400000|2023-06-05 14:30:00|90.83|89.63|90.83|89.63|90.83|89.63|90.72|89.52|32
1685975700000|2023-06-05 14:35:00|90.84|89.64|90.83|89.63|90.92|89.72|90.82|89.62|74
1685976000000|2023-06-05 14:40:00|90.84|89.64|90.88|89.68|90.92|89.72|90.75|89.55|107
1685976300000|2023-06-05 14:45:00|90.87|89.67|90.93|89.73|90.96|89.76|90.87|89.67|84
1685976600000|2023-06-05 14:50:00|90.94|89.74|90.91|89.71|90.94|89.74|90.91|89.71|50
1685976900000|2023-06-05 14:55:00|90.92|89.72|90.86|89.66|90.93|89.73|90.83|89.63|97
1685977200000|2023-06-05 15:00:00|90.85|89.65|90.22|89.02|90.92|89.72|89.87|88.67|338
1685977500000|2023-06-05 15:05:00|90.23|89.03|90.33|89.13|90.35|89.15|90.01|88.81|318
1685977800000|2023-06-05 15:10:00|90.34|89.14|90.18|88.98|90.34|89.14|90.12|88.92|276
1685978100000|2023-06-05 15:15:00|90.17|88.97|89.52|88.32|90.17|88.97|89.29|88.09|404
1685978400000|2023-06-05 15:20:00|89.55|88.35|89.62|88.42|89.64|88.44|89.48|88.28|329
1685978700000|2023-06-05 15:25:00|89.61|88.41|89.35|88.15|89.61|88.41|88.94|87.74|415
1685979000000|2023-06-05 15:30:00|89.34|88.14|89.18|87.98|89.34|88.14|89.03|87.83|345
1685979300000|2023-06-05 15:35:00|89.17|87.97|89.22|88.02|89.26|88.06|89.02|87.82|284
1685979600000|2023-06-05 15:40:00|89.23|88.03|89.25|88.05|89.34|88.14|89.06|87.86|182
1685979900000|2023-06-05 15:45:00|89.26|88.06|89.17|87.97|89.27|88.07|88.96|87.76|202
1685980200000|2023-06-05 15:50:00|89.16|87.96|88.56|87.36|89.17|87.97|88.27|87.07|361
1685980500000|2023-06-05 15:55:00|88.57|87.37|86.2|85|88.58|87.38|86.18|84.98|598
1685980800000|2023-06-05 16:00:00|86.16|84.96|83.45|82.25|86.27|85.07|83.44|82.24|914
1685981100000|2023-06-05 16:05:00|83.46|82.26|85.39|84.19|85.55|84.35|83.33|82.13|834
1685981400000|2023-06-05 16:10:00|85.4|84.2|85.88|84.68|85.97|84.77|85.26|84.06|626
1685981700000|2023-06-05 16:15:00|85.9|84.7|85.7|84.5|86.14|84.94|85.36|84.16|439
1685982000000|2023-06-05 16:20:00|85.69|84.49|85.63|84.43|85.71|84.51|85.12|83.92|453
1685982300000|2023-06-05 16:25:00|85.64|84.44|85.29|84.09|85.64|84.44|85.27|84.07|294
1685982600000|2023-06-05 16:30:00|85.28|84.08|85.08|83.88|85.29|84.09|84.77|83.57|288
1685982900000|2023-06-05 16:35:00|85.07|83.87|84.69|83.49|85.08|83.88|84.69|83.49|245
1685983200000|2023-06-05 16:40:00|84.68|83.48|84.53|83.33|84.68|83.48|84.1|82.9|298
1685983500000|2023-06-05 16:45:00|84.54|83.34|84.06|82.86|84.56|83.36|83.88|82.68|291
1685983800000|2023-06-05 16:50:00|84.05|82.85|84.75|83.55|84.75|83.55|84.05|82.85|211
1685984100000|2023-06-05 16:55:00|84.74|83.54|84.95|83.75|84.96|83.76|84.6|83.4|173
1685984400000|2023-06-05 17:00:00|84.97|83.77|84.22|83.02|84.97|83.77|84.19|82.99|294
1685984700000|2023-06-05 17:05:00|84.23|83.03|84.47|83.27|84.49|83.29|84.2|83|204
1685985000000|2023-06-05 17:10:00|84.46|83.26|84.38|83.18|84.54|83.34|84.38|83.18|174
1685985300000|2023-06-05 17:15:00|84.36|83.16|84.36|83.16|84.41|83.21|84.23|83.03|171
1685985600000|2023-06-05 17:20:00|84.29|83.09|84.18|82.98|84.29|83.09|84.07|82.87|126
1685985900000|2023-06-05 17:25:00|84.17|82.97|84.14|82.94|84.18|82.98|83.94|82.74|189
1685986200000|2023-06-05 17:30:00|84.15|82.95|84.07|82.87|84.17|82.97|83.87|82.67|187
1685986500000|2023-06-05 17:35:00|84.08|82.88|84.68|83.48|84.68|83.48|84.07|82.87|165
1685986800000|2023-06-05 17:40:00|84.64|83.44|84.97|83.77|84.97|83.77|84.54|83.34|127
1685987100000|2023-06-05 17:45:00|84.96|83.76|84.87|83.67|84.96|83.76|84.81|83.61|143
1685987400000|2023-06-05 17:50:00|84.86|83.66|84.79|83.59|84.91|83.71|84.73|83.53|118
1685987700000|2023-06-05 17:55:00|84.78|83.58|84.84|83.64|84.94|83.74|84.74|83.54|71
1685988000000|2023-06-05 18:00:00|84.83|83.63|84.72|83.52|84.85|83.65|84.66|83.46|142
1685988300000|2023-06-05 18:05:00|84.71|83.51|84.56|83.36|84.73|83.53|84.46|83.26|144
1685988600000|2023-06-05 18:10:00|84.57|83.37|84.55|83.35|84.61|83.41|84.48|83.28|194
1685988900000|2023-06-05 18:15:00|84.56|83.36|84.59|83.39|84.6|83.4|84.44|83.24|89
1685989200000|2023-06-05 18:20:00|84.54|83.34|84.49|83.29|84.56|83.36|84.49|83.29|104
1685989500000|2023-06-05 18:25:00|84.48|83.28|84.35|83.15|84.49|83.29|84.3|83.1|120
1685989800000|2023-06-05 18:30:00|84.34|83.14|84.11|82.91|84.35|83.15|84.04|82.84|131
1685990100000|2023-06-05 18:35:00|84.12|82.92|84.1|82.9|84.21|83.01|84.07|82.87|175
1685990400000|2023-06-05 18:40:00|84.11|82.91|83.98|82.78|84.14|82.94|83.93|82.73|81
1685990700000|2023-06-05 18:45:00|83.97|82.77|84.02|82.82|84.04|82.84|83.87|82.67|75
1685991000000|2023-06-05 18:50:00|84.01|82.81|83.96|82.76|84.01|82.81|83.9|82.7|87
1685991300000|2023-06-05 18:55:00|83.97|82.77|84.02|82.82|84.02|82.82|83.83|82.63|126
1685991600000|2023-06-05 19:00:00|84.03|82.83|83.83|82.63|84.03|82.83|83.57|82.37|188
1685991900000|2023-06-05 19:05:00|83.82|82.62|83.93|82.73|83.98|82.78|83.75|82.55|192
1685992200000|2023-06-05 19:10:00|83.94|82.74|83.85|82.65|83.95|82.75|83.79|82.59|100
1685992500000|2023-06-05 19:15:00|83.86|82.66|83.81|82.61|83.94|82.74|83.75|82.55|178
1685992800000|2023-06-05 19:20:00|83.8|82.6|83.94|82.74|83.96|82.76|83.76|82.56|87
1685993100000|2023-06-05 19:25:00|83.93|82.73|83.79|82.59|83.94|82.74|83.76|82.56|106
1685993400000|2023-06-05 19:30:00|83.78|82.58|83.92|82.72|83.93|82.73|83.7|82.5|86
1685993700000|2023-06-05 19:35:00|83.91|82.71|84.02|82.82|84.04|82.84|83.9|82.7|42
1685994000000|2023-06-05 19:40:00|84|82.8|84.04|82.84|84.07|82.87|83.98|82.78|60
1685994300000|2023-06-05 19:45:00|84.05|82.85|84.19|82.99|84.2|83|83.94|82.74|85
1685994600000|2023-06-05 19:50:00|84.18|82.98|84.21|83.01|84.26|83.06|84.11|82.91|103
1685994900000|2023-06-05 19:55:00|84.19|82.99|84.09|82.89|84.19|82.99|84.07|82.87|51
1685995200000|2023-06-05 20:00:00|84.1|82.9|84.11|82.91|84.25|83.05|84.04|82.84|117
1685995500000|2023-06-05 20:05:00|84.1|82.9|84.16|82.96|84.19|82.99|84.04|82.84|87
1685995800000|2023-06-05 20:10:00|84.15|82.95|84.19|82.99|84.19|82.99|84.15|82.95|21
1685996100000|2023-06-05 20:15:00|84.18|82.98|84.18|82.98|84.2|83|84.15|82.95|58
1685996400000|2023-06-05 20:20:00|84.19|82.99|84.28|83.08|84.29|83.09|84.18|82.98|75
1685996700000|2023-06-05 20:25:00|84.27|83.07|84.31|83.11|84.37|83.17|84.27|83.07|21
1685997000000|2023-06-05 20:30:00|84.32|83.12|84.28|83.08|84.39|83.19|84.25|83.05|66
1685997300000|2023-06-05 20:35:00|84.31|83.11|84.29|83.09|84.36|83.16|84.26|83.06|29
1685997600000|2023-06-05 20:40:00|84.28|83.08|84.14|82.94|84.28|83.08|84.06|82.86|63
1685997900000|2023-06-05 20:45:00|84.15|82.95|84.18|82.98|84.28|83.08|84.15|82.95|41
1685998200000|2023-06-05 20:50:00|84.19|82.99|84.26|83.06|84.27|83.07|84.17|82.97|59
1685998500000|2023-06-05 20:55:00|84.27|83.07|84.32|83.12|84.32|83.12|84.17|82.97|104
1685998800000|2023-06-05 21:00:00|84.31|83.11|84.23|83.03|84.32|83.12|84.23|83.03|24
1685999100000|2023-06-05 21:05:00|84.2|83|84.21|83.01|84.25|83.05|84.15|82.95|58
1685999400000|2023-06-05 21:10:00|84.2|83|84.17|82.97|84.26|83.06|84.14|82.94|28
1685999700000|2023-06-05 21:15:00|84.16|82.96|83.88|82.68|84.17|82.97|83.85|82.65|109
1686000000000|2023-06-05 21:20:00|83.87|82.67|83.79|82.59|83.88|82.68|83.68|82.48|80
1686000300000|2023-06-05 21:25:00|83.8|82.6|83.93|82.73|83.93|82.73|83.8|82.6|26
1686000600000|2023-06-05 21:30:00|83.92|82.72|83.89|82.69|83.92|82.72|83.75|82.55|47
1686000900000|2023-06-05 21:35:00|83.88|82.68|83.84|82.64|83.88|82.68|83.71|82.51|42
1686001200000|2023-06-05 21:40:00|83.85|82.65|83.94|82.74|83.98|82.78|83.85|82.65|52
1686001500000|2023-06-05 21:45:00|83.95|82.75|83.99|82.79|83.99|82.79|83.95|82.75|9
1686001800000|2023-06-05 21:50:00|84|82.8|84.14|82.94|84.14|82.94|84|82.8|26
1686002100000|2023-06-05 21:55:00|84.15|82.95|84.42|83.22|84.44|83.24|84.14|82.94|49
1686002400000|2023-06-05 22:00:00|84.43|83.23|84.43|83.23|84.44|83.24|84.34|83.14|37
1686002700000|2023-06-05 22:05:00|84.42|83.22|84.4|83.2|84.45|83.25|84.32|83.12|55
1686003000000|2023-06-05 22:10:00|84.41|83.21|84.41|83.21|84.43|83.23|84.33|83.13|44
1686003300000|2023-06-05 22:15:00|84.42|83.22|84.29|83.09|84.46|83.26|84.28|83.08|37
1686003600000|2023-06-05 22:20:00|84.3|83.1|84.32|83.12|84.41|83.21|84.3|83.1|47
1686003900000|2023-06-05 22:25:00|84.33|83.13|84.31|83.11|84.33|83.13|84.27|83.07|22
1686004200000|2023-06-05 22:30:00|84.3|83.1|84.21|83.01|84.32|83.12|84.19|82.99|40
1686004500000|2023-06-05 22:35:00|84.2|83|84.35|83.15|84.39|83.19|84.2|83|55
1686004800000|2023-06-05 22:40:00|84.37|83.17|84.38|83.18|84.41|83.21|84.33|83.13|79
1686005100000|2023-06-05 22:45:00|84.37|83.17|84.38|83.18|84.39|83.19|84.33|83.13|27
1686005400000|2023-06-05 22:50:00|84.37|83.17|84.45|83.25|84.46|83.26|84.37|83.17|37
1686005700000|2023-06-05 22:55:00|84.46|83.26|84.4|83.2|84.46|83.26|84.4|83.2|42
1686006000000|2023-06-05 23:00:00|84.41|83.21|84.46|83.26|84.46|83.26|84.33|83.13|48
1686006300000|2023-06-05 23:05:00|84.45|83.25|84.5|83.3|84.51|83.31|84.4|83.2|54
1686006600000|2023-06-05 23:10:00|84.51|83.31|84.53|83.33|84.54|83.34|84.5|83.3|27
1686006900000|2023-06-05 23:15:00|84.54|83.34|84.63|83.43|84.63|83.43|84.54|83.34|31
1686007200000|2023-06-05 23:20:00|84.62|83.42|84.75|83.55|84.76|83.56|84.62|83.42|40
1686007500000|2023-06-05 23:25:00|84.76|83.56|84.8|83.6|84.81|83.61|84.64|83.44|56
1686007800000|2023-06-05 23:30:00|84.81|83.61|84.79|83.59|84.83|83.63|84.74|83.54|33
1686008100000|2023-06-05 23:35:00|84.78|83.58|84.77|83.57|84.79|83.59|84.7|83.5|57
1686008400000|2023-06-05 23:40:00|84.78|83.58|84.75|83.55|84.8|83.6|84.74|83.54|16
1686008700000|2023-06-05 23:45:00|84.74|83.54|84.69|83.49|84.74|83.54|84.6|83.4|67
1686009000000|2023-06-05 23:50:00|84.72|83.52|84.58|83.38|84.74|83.54|84.58|83.38|51
1686009300000|2023-06-05 23:55:00|84.6|83.4|84.59|83.39|84.69|83.49|84.58|83.38|62
1686009600000|2023-06-06 00:00:00|84.58|83.38|84.59|83.39|84.65|83.45|84.53|83.33|139
1686009900000|2023-06-06 00:05:00|84.61|83.41|84.51|83.31|84.65|83.45|84.5|83.3|94
1686010200000|2023-06-06 00:10:00|84.52|83.32|84.59|83.39|84.61|83.41|84.5|83.3|38
1686010500000|2023-06-06 00:15:00|84.6|83.4|84.69|83.49|84.69|83.49|84.59|83.39|15
1686010800000|2023-06-06 00:20:00|84.72|83.52|84.86|83.66|84.86|83.66|84.72|83.52|18
1686011100000|2023-06-06 00:25:00|84.84|83.64|84.75|83.55|84.85|83.65|84.75|83.55|39
1686011400000|2023-06-06 00:30:00|84.76|83.56|84.86|83.66|84.86|83.66|84.75|83.55|22
1686011700000|2023-06-06 00:35:00|84.87|83.67|84.85|83.65|84.87|83.67|84.84|83.64|7
1686012000000|2023-06-06 00:40:00|84.86|83.66|84.8|83.6|84.86|83.66|84.75|83.55|43
1686012300000|2023-06-06 00:45:00|84.79|83.59|84.68|83.48|84.8|83.6|84.62|83.42|55
1686012600000|2023-06-06 00:50:00|84.69|83.49|84.6|83.4|84.69|83.49|84.57|83.37|101
1686012900000|2023-06-06 00:55:00|84.61|83.41|84.69|83.49|84.7|83.5|84.59|83.39|50
1686013200000|2023-06-06 01:00:00|84.7|83.5|84.67|83.47|84.7|83.5|84.67|83.47|29
1686013500000|2023-06-06 01:05:00|84.68|83.48|84.52|83.32|84.68|83.48|84.51|83.31|27
1686013800000|2023-06-06 01:10:00|84.51|83.31|84.39|83.19|84.56|83.36|84.39|83.19|87
1686014100000|2023-06-06 01:15:00|84.4|83.2|84.42|83.22|84.59|83.39|84.37|83.17|93
1686014400000|2023-06-06 01:20:00|84.41|83.21|84.36|83.16|84.42|83.22|84.3|83.1|68
1686014700000|2023-06-06 01:25:00|84.35|83.15|84.31|83.11|84.43|83.23|84.25|83.05|123
1686015000000|2023-06-06 01:30:00|84.32|83.12|84.22|83.02|84.37|83.17|84.21|83.01|56
1686015300000|2023-06-06 01:35:00|84.25|83.05|84.26|83.06|84.32|83.12|84.21|83.01|129
1686015600000|2023-06-06 01:40:00|84.27|83.07|84.29|83.09|84.35|83.15|84.26|83.06|62
1686015900000|2023-06-06 01:45:00|84.28|83.08|84.26|83.06|84.29|83.09|84.24|83.04|25
1686016200000|2023-06-06 01:50:00|84.25|83.05|84.27|83.07|84.29|83.09|84.21|83.01|55
1686016500000|2023-06-06 01:55:00|84.28|83.08|84.27|83.07|84.3|83.1|84.25|83.05|26
1686016800000|2023-06-06 02:00:00|84.26|83.06|84.32|83.12|84.32|83.12|84.2|83|39
1686017100000|2023-06-06 02:05:00|84.34|83.14|84.43|83.23|84.43|83.23|84.33|83.13|36
1686017400000|2023-06-06 02:10:00|84.44|83.24|84.35|83.15|84.45|83.25|84.3|83.1|76
1686017700000|2023-06-06 02:15:00|84.34|83.14|84.36|83.16|84.36|83.16|84.31|83.11|29
1686018000000|2023-06-06 02:20:00|84.35|83.15|84.63|83.43|84.65|83.45|84.35|83.15|95
1686018300000|2023-06-06 02:25:00|84.62|83.42|84.6|83.4|84.64|83.44|84.53|83.33|60
1686018600000|2023-06-06 02:30:00|84.62|83.42|84.66|83.46|84.66|83.46|84.54|83.34|47
1686018900000|2023-06-06 02:35:00|84.65|83.45|84.71|83.51|84.72|83.52|84.65|83.45|95
1686019200000|2023-06-06 02:40:00|84.7|83.5|84.75|83.55|84.75|83.55|84.65|83.45|49
1686019500000|2023-06-06 02:45:00|84.74|83.54|84.76|83.56|84.76|83.56|84.74|83.54|13
1686019800000|2023-06-06 02:50:00|84.77|83.57|84.79|83.59|84.8|83.6|84.77|83.57|7
1686020100000|2023-06-06 02:55:00|84.8|83.6|84.83|83.63|84.83|83.63|84.78|83.58|17
1686020400000|2023-06-06 03:00:00|84.82|83.62|84.82|83.62|84.82|83.62|84.81|83.61|15
1686020700000|2023-06-06 03:05:00|84.83|83.63|84.9|83.7|84.91|83.71|84.83|83.63|30
1686021000000|2023-06-06 03:10:00|84.91|83.71|84.91|83.71|84.92|83.72|84.91|83.71|3
1686021300000|2023-06-06 03:15:00|84.85|83.65|84.95|83.75|84.95|83.75|84.79|83.59|25
1686021600000|2023-06-06 03:20:00|84.96|83.76|84.99|83.79|85|83.8|84.93|83.73|19
1686021900000|2023-06-06 03:25:00|85|83.8|85.06|83.86|85.09|83.89|85|83.8|14
1686022200000|2023-06-06 03:30:00|85.04|83.84|85.11|83.91|85.11|83.91|85.04|83.84|6
1686022500000|2023-06-06 03:35:00|85.1|83.9|85.21|84.01|85.21|84.01|85.1|83.9|17
1686022800000|2023-06-06 03:40:00|85.23|84.03|85.25|84.05|85.25|84.05|85.23|84.03|8
1686023100000|2023-06-06 03:45:00|85.26|84.06|85.29|84.09|85.32|84.12|85.26|84.06|9
1686023400000|2023-06-06 03:50:00|85.3|84.1|85.26|84.06|85.3|84.1|85.17|83.97|54
1686023700000|2023-06-06 03:55:00|85.25|84.05|85.16|83.96|85.25|84.05|85.15|83.95|37
1686024000000|2023-06-06 04:00:00|85.17|83.97|85.17|83.97|85.29|84.09|85.16|83.96|38
1686024300000|2023-06-06 04:05:00|85.18|83.98|85.19|83.99|85.23|84.03|85.17|83.97|33
1686024600000|2023-06-06 04:10:00|85.2|84|85.11|83.91|85.21|84.01|85.09|83.89|44
1686024900000|2023-06-06 04:15:00|85.1|83.9|85.2|84|85.2|84|85.1|83.9|38
1686025200000|2023-06-06 04:20:00|85.19|83.99|85.17|83.97|85.2|84|85.16|83.96|18
1686025500000|2023-06-06 04:25:00|85.16|83.96|85.18|83.98|85.18|83.98|85.16|83.96|11
1686025800000|2023-06-06 04:30:00|85.17|83.97|85.35|84.15|85.35|84.15|85.16|83.96|54
1686026100000|2023-06-06 04:35:00|85.36|84.16|85.26|84.06|85.38|84.18|85.25|84.05|33
1686026400000|2023-06-06 04:40:00|85.27|84.07|85.27|84.07|85.27|84.07|85.25|84.05|5
1686026700000|2023-06-06 04:45:00|85.26|84.06|85.19|83.99|85.27|84.07|85.15|83.95|34
1686027000000|2023-06-06 04:50:00|85.18|83.98|85.25|84.05|85.25|84.05|85.15|83.95|34
1686027300000|2023-06-06 04:55:00|85.27|84.07|85.37|84.17|85.39|84.19|85.27|84.07|58
1686027600000|2023-06-06 05:00:00|85.38|84.18|85.34|84.14|85.41|84.21|85.31|84.11|57
1686027900000|2023-06-06 05:05:00|85.35|84.15|85.3|84.1|85.41|84.21|85.29|84.09|34
1686028200000|2023-06-06 05:10:00|85.29|84.09|85.19|83.99|85.29|84.09|85.19|83.99|50
1686028500000|2023-06-06 05:15:00|85.2|84|85.34|84.14|85.35|84.15|85.15|83.95|50
1686028800000|2023-06-06 05:20:00|85.35|84.15|85.25|84.05|85.35|84.15|85.25|84.05|25
1686029100000|2023-06-06 05:25:00|85.26|84.06|85.27|84.07|85.28|84.08|85.26|84.06|14
1686029400000|2023-06-06 05:30:00|85.26|84.06|85.17|83.97|85.26|84.06|85.16|83.96|14
1686029700000|2023-06-06 05:35:00|85.18|83.98|85.16|83.96|85.2|84|85.11|83.91|33
1686030000000|2023-06-06 05:40:00|85.17|83.97|85.17|83.97|85.27|84.07|85.17|83.97|21
1686030300000|2023-06-06 05:45:00|85.16|83.96|85.16|83.96|85.22|84.02|85.14|83.94|21
1686030600000|2023-06-06 05:50:00|85.14|83.94|85.12|83.92|85.14|83.94|85.1|83.9|61
1686030900000|2023-06-06 05:55:00|85.11|83.91|85.19|83.99|85.25|84.05|85.11|83.91|52
1686031200000|2023-06-06 06:00:00|85.17|83.97|85.01|83.81|85.17|83.97|85|83.8|47
1686031500000|2023-06-06 06:05:00|85.02|83.82|85.09|83.89|85.1|83.9|85|83.8|28
1686031800000|2023-06-06 06:10:00|85.1|83.9|85.02|83.82|85.16|83.96|84.99|83.79|47
1686032100000|2023-06-06 06:15:00|85.03|83.83|85.05|83.85|85.05|83.85|85|83.8|29
1686032400000|2023-06-06 06:20:00|85.04|83.84|85|83.8|85.14|83.94|85|83.8|18
1686032700000|2023-06-06 06:25:00|84.99|83.79|85|83.8|85.01|83.81|84.94|83.74|25
1686033000000|2023-06-06 06:30:00|85.01|83.81|85.07|83.87|85.07|83.87|85.01|83.81|19
1686033300000|2023-06-06 06:35:00|85.06|83.86|85.08|83.88|85.08|83.88|84.97|83.77|31
1686033600000|2023-06-06 06:40:00|85.07|83.87|85.03|83.83|85.09|83.89|85.03|83.83|16
1686033900000|2023-06-06 06:45:00|85.02|83.82|85|83.8|85.06|83.86|85|83.8|117
1686034200000|2023-06-06 06:50:00|85.01|83.81|84.91|83.71|85.01|83.81|84.9|83.7|53
1686034500000|2023-06-06 06:55:00|84.93|83.73|84.91|83.71|84.95|83.75|84.89|83.69|9
1686034800000|2023-06-06 07:00:00|84.94|83.74|84.96|83.76|84.98|83.78|84.9|83.7|40
1686035100000|2023-06-06 07:05:00|84.97|83.77|84.98|83.78|85.04|83.84|84.97|83.77|33
1686035400000|2023-06-06 07:10:00|85|83.8|84.97|83.77|85.03|83.83|84.97|83.77|33
1686035700000|2023-06-06 07:15:00|84.98|83.78|85.09|83.89|85.09|83.89|84.97|83.77|14
1686036000000|2023-06-06 07:20:00|85.08|83.88|85.06|83.86|85.08|83.88|84.98|83.78|49
1686036300000|2023-06-06 07:25:00|85.07|83.87|85.12|83.92|85.17|83.97|85.06|83.86|52
1686036600000|2023-06-06 07:30:00|85.11|83.91|85.15|83.95|85.17|83.97|85.11|83.91|29
1686036900000|2023-06-06 07:35:00|85.14|83.94|85.06|83.86|85.14|83.94|84.99|83.79|24
1686037200000|2023-06-06 07:40:00|85.04|83.84|84.91|83.71|85.04|83.84|84.9|83.7|56
1686037500000|2023-06-06 07:45:00|84.92|83.72|84.8|83.6|84.96|83.76|84.8|83.6|98
1686037800000|2023-06-06 07:50:00|84.81|83.61|84.86|83.66|84.86|83.66|84.8|83.6|28
1686038100000|2023-06-06 07:55:00|84.85|83.65|84.83|83.63|84.85|83.65|84.81|83.61|45
1686038400000|2023-06-06 08:00:00|84.84|83.64|84.87|83.67|84.89|83.69|84.82|83.62|27
1686038700000|2023-06-06 08:05:00|84.88|83.68|84.88|83.68|84.89|83.69|84.87|83.67|25
1686039000000|2023-06-06 08:10:00|84.89|83.69|84.87|83.67|84.89|83.69|84.78|83.58|61
1686039300000|2023-06-06 08:15:00|84.86|83.66|84.79|83.59|84.86|83.66|84.79|83.59|15
1686039600000|2023-06-06 08:20:00|84.78|83.58|84.86|83.66|84.88|83.68|84.77|83.57|21
1686039900000|2023-06-06 08:25:00|84.87|83.67|84.87|83.67|84.88|83.68|84.79|83.59|25
1686040200000|2023-06-06 08:30:00|84.88|83.68|84.95|83.75|84.96|83.76|84.86|83.66|42
1686040500000|2023-06-06 08:35:00|84.96|83.76|84.96|83.76|85|83.8|84.95|83.75|12
1686040800000|2023-06-06 08:40:00|84.97|83.77|84.97|83.77|84.97|83.77|84.96|83.76|3
1686041100000|2023-06-06 08:45:00|84.96|83.76|84.91|83.71|84.96|83.76|84.87|83.67|18
1686041400000|2023-06-06 08:50:00|84.92|83.72|84.95|83.75|84.96|83.76|84.92|83.72|17
1686041700000|2023-06-06 08:55:00|84.94|83.74|85.03|83.83|85.03|83.83|84.94|83.74|17
1686042000000|2023-06-06 09:00:00|85.05|83.85|85.1|83.9|85.11|83.91|85.02|83.82|11
1686042300000|2023-06-06 09:05:00|85.11|83.91|85.05|83.85|85.11|83.91|84.99|83.79|37
1686042600000|2023-06-06 09:10:00|85.06|83.86|85|83.8|85.1|83.9|84.99|83.79|33
1686042900000|2023-06-06 09:15:00|85.01|83.81|84.99|83.79|85.01|83.81|84.98|83.78|18
1686043200000|2023-06-06 09:20:00|84.98|83.78|85.01|83.81|85.02|83.82|84.98|83.78|24
1686043500000|2023-06-06 09:25:00|85.02|83.82|85.13|83.93|85.13|83.93|85.01|83.81|21
1686043800000|2023-06-06 09:30:00|85.14|83.94|85.12|83.92|85.19|83.99|85.11|83.91|16
1686044100000|2023-06-06 09:35:00|85.13|83.93|85.18|83.98|85.2|84|85.13|83.93|21
1686044400000|2023-06-06 09:40:00|85.19|83.99|85.23|84.03|85.24|84.04|85.19|83.99|42
1686044700000|2023-06-06 09:45:00|85.22|84.02|85.2|84|85.23|84.03|85.19|83.99|16
1686045000000|2023-06-06 09:50:00|85.21|84.01|85.24|84.04|85.24|84.04|85.21|84.01|16
1686045300000|2023-06-06 09:55:00|85.23|84.03|85.27|84.07|85.33|84.13|85.23|84.03|38
1686045600000|2023-06-06 10:00:00|85.28|84.08|85.32|84.12|85.33|84.13|85.28|84.08|18
1686045900000|2023-06-06 10:05:00|85.31|84.11|85.24|84.04|85.31|84.11|85.23|84.03|12
1686046200000|2023-06-06 10:10:00|85.25|84.05|85.27|84.07|85.28|84.08|85.25|84.05|12
1686046500000|2023-06-06 10:15:00|85.28|84.08|85.25|84.05|85.29|84.09|85.24|84.04|10
1686046800000|2023-06-06 10:20:00|85.26|84.06|85.16|83.96|85.26|84.06|85.13|83.93|23
1686047100000|2023-06-06 10:25:00|85.17|83.97|85.14|83.94|85.2|84|85.14|83.94|19
1686047400000|2023-06-06 10:30:00|85.15|83.95|85.1|83.9|85.15|83.95|85.05|83.85|16
1686047700000|2023-06-06 10:35:00|85.11|83.91|85.11|83.91|85.12|83.92|85.08|83.88|19
1686048000000|2023-06-06 10:40:00|85.12|83.92|85.21|84.01|85.22|84.02|85.11|83.91|34
1686048300000|2023-06-06 10:45:00|85.23|84.03|85.29|84.09|85.3|84.1|85.23|84.03|59
1686048600000|2023-06-06 10:50:00|85.3|84.1|85.33|84.13|85.33|84.13|85.29|84.09|31
1686048900000|2023-06-06 10:55:00|85.32|84.12|85.24|84.04|85.32|84.12|85.23|84.03|24
1686049200000|2023-06-06 11:00:00|85.25|84.05|85.2|84|85.32|84.12|85.19|83.99|64
1686049500000|2023-06-06 11:05:00|85.24|84.04|85.29|84.09|85.3|84.1|85.24|84.04|24
1686049800000|2023-06-06 11:10:00|85.28|84.08|85.17|83.97|85.29|84.09|85.14|83.94|29
1686050100000|2023-06-06 11:15:00|85.18|83.98|85.13|83.93|85.19|83.99|85.13|83.93|17
1686050400000|2023-06-06 11:20:00|85.14|83.94|85.06|83.86|85.14|83.94|85.06|83.86|43
1686050700000|2023-06-06 11:25:00|85.07|83.87|85.01|83.81|85.11|83.91|85.01|83.81|39
1686051000000|2023-06-06 11:30:00|85.02|83.82|85|83.8|85.04|83.84|85|83.8|69
1686051300000|2023-06-06 11:35:00|85.02|83.82|84.96|83.76|85.02|83.82|84.93|83.73|19
1686051600000|2023-06-06 11:40:00|84.95|83.75|84.67|83.47|84.96|83.76|84.66|83.46|44
1686051900000|2023-06-06 11:45:00|84.66|83.46|84.61|83.41|84.79|83.59|84.61|83.41|117
1686052200000|2023-06-06 11:50:00|84.62|83.42|84.73|83.53|84.75|83.55|84.61|83.41|75
1686052500000|2023-06-06 11:55:00|84.71|83.51|84.74|83.54|84.8|83.6|84.68|83.48|67
1686052800000|2023-06-06 12:00:00|84.75|83.55|84.85|83.65|84.86|83.66|84.75|83.55|23
1686053100000|2023-06-06 12:05:00|84.84|83.64|84.76|83.56|84.85|83.65|84.74|83.54|43
1686053400000|2023-06-06 12:10:00|84.77|83.57|83.92|82.72|84.77|83.57|83.5|82.3|448
1686053700000|2023-06-06 12:15:00|83.96|82.76|84.85|83.65|84.89|83.69|83.92|82.72|244
1686054000000|2023-06-06 12:20:00|84.86|83.66|84.79|83.59|84.91|83.71|84.65|83.45|179
1686054300000|2023-06-06 12:25:00|84.78|83.58|84.59|83.39|84.85|83.65|84.59|83.39|159
1686054600000|2023-06-06 12:30:00|84.6|83.4|84.49|83.29|84.7|83.5|84.47|83.27|217
1686054900000|2023-06-06 12:35:00|84.5|83.3|84.36|83.16|84.51|83.31|84.34|83.14|175
1686055200000|2023-06-06 12:40:00|84.37|83.17|84.57|83.37|84.6|83.4|84.32|83.12|127
1686055500000|2023-06-06 12:45:00|84.58|83.38|84.5|83.3|84.68|83.48|84.48|83.28|128
1686055800000|2023-06-06 12:50:00|84.49|83.29|84.44|83.24|84.52|83.32|84.42|83.22|93
1686056100000|2023-06-06 12:55:00|84.43|83.23|84.34|83.14|84.44|83.24|84.25|83.05|97
1686056400000|2023-06-06 13:00:00|84.33|83.13|84.19|82.99|84.34|83.14|84.18|82.98|161
1686056700000|2023-06-06 13:05:00|84.2|83|83.99|82.79|84.21|83.01|83.94|82.74|130
1686057000000|2023-06-06 13:10:00|83.96|82.76|83.86|82.66|84.05|82.85|83.86|82.66|125
1686057300000|2023-06-06 13:15:00|83.85|82.65|83.85|82.65|83.96|82.76|83.68|82.48|207
1686057600000|2023-06-06 13:20:00|83.84|82.64|84.03|82.83|84.04|82.84|83.84|82.64|164
1686057900000|2023-06-06 13:25:00|84.04|82.84|84.35|83.15|84.35|83.15|84.03|82.83|162
1686058200000|2023-06-06 13:30:00|84.34|83.14|84.09|82.89|84.35|83.15|84.08|82.88|163
1686058500000|2023-06-06 13:35:00|84.1|82.9|84.13|82.93|84.26|83.06|84.03|82.83|101
1686058800000|2023-06-06 13:40:00|84.14|82.94|84.81|83.61|84.85|83.65|84.13|82.93|230
1686059100000|2023-06-06 13:45:00|84.8|83.6|85.12|83.92|85.13|83.93|84.8|83.6|205
1686059400000|2023-06-06 13:50:00|85.13|83.93|84.99|83.79|85.16|83.96|84.82|83.62|263
1686059700000|2023-06-06 13:55:00|84.98|83.78|85.24|84.04|85.32|84.12|84.96|83.76|188
1686060000000|2023-06-06 14:00:00|85.28|84.08|85.74|84.54|86|84.8|85.24|84.04|369
1686060300000|2023-06-06 14:05:00|85.75|84.55|85.85|84.65|85.85|84.65|85.52|84.32|237
1686060600000|2023-06-06 14:10:00|85.89|84.69|85.66|84.46|86.05|84.85|85.65|84.45|280
1686060900000|2023-06-06 14:15:00|85.67|84.47|85.38|84.18|85.75|84.55|85.38|84.18|220
1686061200000|2023-06-06 14:20:00|85.39|84.19|85.82|84.62|85.83|84.63|85.35|84.15|216
1686061500000|2023-06-06 14:25:00|85.83|84.63|85.69|84.49|85.91|84.71|85.69|84.49|160
1686061800000|2023-06-06 14:30:00|85.7|84.5|85.83|84.63|85.86|84.66|85.55|84.35|126
1686062100000|2023-06-06 14:35:00|85.82|84.62|85.78|84.58|85.98|84.78|85.76|84.56|165
1686062400000|2023-06-06 14:40:00|85.82|84.62|85.77|84.57|85.86|84.66|85.66|84.46|133
1686062700000|2023-06-06 14:45:00|85.78|84.58|85.61|84.41|85.86|84.66|85.54|84.34|134
1686063000000|2023-06-06 14:50:00|85.62|84.42|85.77|84.57|85.78|84.58|85.57|84.37|150
1686063300000|2023-06-06 14:55:00|85.76|84.56|86.07|84.87|86.11|84.91|85.74|84.54|141
1686063600000|2023-06-06 15:00:00|86.09|84.89|86.06|84.86|86.14|84.94|85.99|84.79|112
1686063900000|2023-06-06 15:05:00|86.05|84.85|86.31|85.11|86.33|85.13|86.05|84.85|119
1686064200000|2023-06-06 15:10:00|86.32|85.12|86.13|84.93|86.43|85.23|86.05|84.85|171
1686064500000|2023-06-06 15:15:00|86.14|84.94|85.89|84.69|86.15|84.95|85.84|84.64|233
1686064800000|2023-06-06 15:20:00|85.88|84.68|85.97|84.77|86.06|84.86|85.86|84.66|203
1686065100000|2023-06-06 15:25:00|85.96|84.76|86.02|84.82|86.06|84.86|85.95|84.75|131
1686065400000|2023-06-06 15:30:00|86.03|84.83|86.11|84.91|86.13|84.93|86.01|84.81|163
1686065700000|2023-06-06 15:35:00|86.12|84.92|86.13|84.93|86.2|85|86.12|84.92|43
1686066000000|2023-06-06 15:40:00|86.12|84.92|86.1|84.9|86.18|84.98|86.05|84.85|87
1686066300000|2023-06-06 15:45:00|86.11|84.91|86.26|85.06|86.28|85.08|86.1|84.9|152
1686066600000|2023-06-06 15:50:00|86.27|85.07|86.24|85.04|86.41|85.21|86.04|84.84|138
1686066900000|2023-06-06 15:55:00|86.25|85.05|86.33|85.13|86.35|85.15|86.24|85.04|51
1686067200000|2023-06-06 16:00:00|86.32|85.12|86.42|85.22|86.44|85.24|86.32|85.12|116
1686067500000|2023-06-06 16:05:00|86.43|85.23|86.34|85.14|86.43|85.23|86.17|84.97|159
1686067800000|2023-06-06 16:10:00|86.33|85.13|86.27|85.07|86.37|85.17|86.25|85.05|129
1686068100000|2023-06-06 16:15:00|86.26|85.06|86.17|84.97|86.34|85.14|86.12|84.92|140
1686068400000|2023-06-06 16:20:00|86.16|84.96|86.19|84.99|86.42|85.22|86.06|84.86|134
1686068700000|2023-06-06 16:25:00|86.2|85|86.19|84.99|86.22|85.02|86.13|84.93|88
1686069000000|2023-06-06 16:30:00|86.2|85|86.12|84.92|86.22|85.02|86.12|84.92|48
1686069300000|2023-06-06 16:35:00|86.14|84.94|86.12|84.92|86.14|84.94|86.03|84.83|105
1686069600000|2023-06-06 16:40:00|86.13|84.93|86.29|85.09|86.29|85.09|86.12|84.92|47
1686069900000|2023-06-06 16:45:00|86.3|85.1|86.2|85|86.3|85.1|86.13|84.93|47
1686070200000|2023-06-06 16:50:00|86.21|85.01|86.6|85.4|86.61|85.41|86.21|85.01|136
1686070500000|2023-06-06 16:55:00|86.61|85.41|86.84|85.64|86.86|85.66|86.61|85.41|99
1686070800000|2023-06-06 17:00:00|86.83|85.63|86.98|85.78|87.02|85.82|86.8|85.6|130
1686071100000|2023-06-06 17:05:00|86.99|85.79|87.04|85.84|87.11|85.91|86.98|85.78|117
1686071400000|2023-06-06 17:10:00|87.05|85.85|87.13|85.93|87.21|86.01|87.04|85.84|125
1686071700000|2023-06-06 17:15:00|87.14|85.94|87.11|85.91|87.16|85.96|87|85.8|122
1686072000000|2023-06-06 17:20:00|87.12|85.92|87.11|85.91|87.28|86.08|87.07|85.87|73
1686072300000|2023-06-06 17:25:00|87.1|85.9|87.7|86.5|87.74|86.54|87.1|85.9|227
1686072600000|2023-06-06 17:30:00|87.69|86.49|87.54|86.34|87.7|86.5|87.48|86.28|158
1686072900000|2023-06-06 17:35:00|87.53|86.33|87.61|86.41|87.64|86.44|87.52|86.32|78
1686073200000|2023-06-06 17:40:00|87.62|86.42|87.51|86.31|87.67|86.47|87.51|86.31|45
1686073500000|2023-06-06 17:45:00|87.52|86.32|87.48|86.28|87.61|86.41|87.41|86.21|71
1686073800000|2023-06-06 17:50:00|87.45|86.25|87.45|86.25|87.49|86.29|87.38|86.18|68
1686074100000|2023-06-06 17:55:00|87.44|86.24|87.54|86.34|87.56|86.36|87.33|86.13|68
1686074400000|2023-06-06 18:00:00|87.55|86.35|87.53|86.33|87.6|86.4|87.48|86.28|48
1686074700000|2023-06-06 18:05:00|87.54|86.34|87.48|86.28|87.61|86.41|87.48|86.28|34
1686075000000|2023-06-06 18:10:00|87.49|86.29|87.58|86.38|87.63|86.43|87.49|86.29|59
1686075300000|2023-06-06 18:15:00|87.6|86.4|87.56|86.36|87.6|86.4|87.54|86.34|47
1686075600000|2023-06-06 18:20:00|87.55|86.35|87.54|86.34|87.56|86.36|87.53|86.33|22
1686075900000|2023-06-06 18:25:00|87.55|86.35|87.55|86.35|87.56|86.36|87.54|86.34|9
1686076200000|2023-06-06 18:30:00|87.51|86.31|87.35|86.15|87.53|86.33|87.34|86.14|66
1686076500000|2023-06-06 18:35:00|87.34|86.14|87.48|86.28|87.49|86.29|87.34|86.14|70
1686076800000|2023-06-06 18:40:00|87.46|86.26|87.48|86.28|87.48|86.28|87.42|86.22|25
1686077100000|2023-06-06 18:45:00|87.47|86.27|87.56|86.36|87.58|86.38|87.47|86.27|23
1686077400000|2023-06-06 18:50:00|87.57|86.37|87.57|86.37|87.57|86.37|87.54|86.34|23
1686077700000|2023-06-06 18:55:00|87.58|86.38|87.61|86.41|87.63|86.43|87.57|86.37|14
1686078000000|2023-06-06 19:00:00|87.62|86.42|87.64|86.44|87.64|86.44|87.6|86.4|23
1686078300000|2023-06-06 19:05:00|87.65|86.45|87.62|86.42|87.65|86.45|87.54|86.34|24
1686078600000|2023-06-06 19:10:00|87.63|86.43|87.62|86.42|87.68|86.48|87.6|86.4|22
1686078900000|2023-06-06 19:15:00|87.65|86.45|87.66|86.46|87.67|86.47|87.6|86.4|25
1686079200000|2023-06-06 19:20:00|87.65|86.45|87.73|86.53|87.82|86.62|87.65|86.45|74
1686079500000|2023-06-06 19:25:00|87.74|86.54|87.92|86.72|87.98|86.78|87.73|86.53|134
1686079800000|2023-06-06 19:30:00|87.93|86.73|88.01|86.81|88.04|86.84|87.93|86.73|73
1686080100000|2023-06-06 19:35:00|88.02|86.82|88.12|86.92|88.19|86.99|88.02|86.82|79
1686080400000|2023-06-06 19:40:00|88.11|86.91|88.25|87.05|88.31|87.11|88.11|86.91|64
1686080700000|2023-06-06 19:45:00|88.24|87.04|88.38|87.18|88.53|87.33|88.19|86.99|130
1686081000000|2023-06-06 19:50:00|88.39|87.19|88.87|87.67|88.99|87.79|88.37|87.17|261
1686081300000|2023-06-06 19:55:00|88.9|87.7|89.03|87.83|89.15|87.95|88.83|87.63|171
1686081600000|2023-06-06 20:00:00|89.04|87.84|88.88|87.68|89.29|88.09|88.8|87.6|207
1686081900000|2023-06-06 20:05:00|88.89|87.69|89.3|88.1|89.32|88.12|88.87|87.67|165
1686082200000|2023-06-06 20:10:00|89.32|88.12|90.05|88.85|90.09|88.89|89.3|88.1|129
1686082500000|2023-06-06 20:15:00|90.04|88.84|89.89|88.69|90.04|88.84|89.54|88.34|208
1686082800000|2023-06-06 20:20:00|89.9|88.7|89.61|88.41|90.33|89.13|89.25|88.05|296
1686083100000|2023-06-06 20:25:00|89.62|88.42|90.32|89.12|90.35|89.15|89.59|88.39|170
1686083400000|2023-06-06 20:30:00|90.31|89.11|90.14|88.94|90.32|89.12|90.09|88.89|159
1686083700000|2023-06-06 20:35:00|90.15|88.95|89.93|88.73|90.23|89.03|89.9|88.7|155
1686084000000|2023-06-06 20:40:00|89.94|88.74|89.97|88.77|90.2|89|89.87|88.67|175
1686084300000|2023-06-06 20:45:00|89.96|88.76|90.02|88.82|90.18|88.98|89.94|88.74|127
1686084600000|2023-06-06 20:50:00|90.08|88.88|89.96|88.76|90.13|88.93|89.92|88.72|79
1686084900000|2023-06-06 20:55:00|89.95|88.75|89.84|88.64|90.04|88.84|89.78|88.58|88
1686085200000|2023-06-06 21:00:00|89.85|88.65|89.75|88.55|89.94|88.74|89.75|88.55|111
1686085500000|2023-06-06 21:05:00|89.76|88.56|89.86|88.66|89.95|88.75|89.75|88.55|102
1686085800000|2023-06-06 21:10:00|89.85|88.65|90.05|88.85|90.22|89.02|89.85|88.65|99
1686086100000|2023-06-06 21:15:00|90.06|88.86|89.92|88.72|90.07|88.87|89.86|88.66|44
1686086400000|2023-06-06 21:20:00|89.93|88.73|89.73|88.53|89.93|88.73|89.73|88.53|46
1686086700000|2023-06-06 21:25:00|89.82|88.62|89.72|88.52|89.93|88.73|89.72|88.52|55
1686087000000|2023-06-06 21:30:00|89.71|88.51|89.56|88.36|89.72|88.52|89.56|88.36|40
1686087300000|2023-06-06 21:35:00|89.57|88.37|89.55|88.35|89.57|88.37|89.54|88.34|67
1686087600000|2023-06-06 21:40:00|89.57|88.37|89.55|88.35|89.63|88.43|89.52|88.32|24
1686087900000|2023-06-06 21:45:00|89.54|88.34|89.53|88.33|89.54|88.34|89.52|88.32|6
1686088200000|2023-06-06 21:50:00|89.54|88.34|89.66|88.46|89.66|88.46|89.54|88.34|24
1686088500000|2023-06-06 21:55:00|89.65|88.45|89.67|88.47|89.68|88.48|89.54|88.34|44
1686088800000|2023-06-06 22:00:00|89.66|88.46|89.72|88.52|89.76|88.56|89.65|88.45|35
1686089100000|2023-06-06 22:05:00|89.73|88.53|89.73|88.53|89.76|88.56|89.72|88.52|23
1686089400000|2023-06-06 22:10:00|89.74|88.54|89.74|88.54|89.76|88.56|89.73|88.53|15
1686089700000|2023-06-06 22:15:00|89.73|88.53|89.63|88.43|89.73|88.53|89.61|88.41|19
1686090000000|2023-06-06 22:20:00|89.62|88.42|89.54|88.34|89.64|88.44|89.52|88.32|25
1686090300000|2023-06-06 22:25:00|89.53|88.33|89.38|88.18|89.57|88.37|89.34|88.14|33
1686090600000|2023-06-06 22:30:00|89.37|88.17|89.41|88.21|89.48|88.28|89.35|88.15|47
1686090900000|2023-06-06 22:35:00|89.42|88.22|89.52|88.32|89.52|88.32|89.42|88.22|31
1686091200000|2023-06-06 22:40:00|89.53|88.33|89.62|88.42|89.63|88.43|89.53|88.33|23
1686091500000|2023-06-06 22:45:00|89.63|88.43|89.67|88.47|89.71|88.51|89.62|88.42|16
1686091800000|2023-06-06 22:50:00|89.68|88.48|89.73|88.53|89.75|88.55|89.66|88.46|26
1686092100000|2023-06-06 22:55:00|89.74|88.54|89.73|88.53|89.77|88.57|89.72|88.52|29
1686092400000|2023-06-06 23:00:00|89.72|88.52|89.73|88.53|89.78|88.58|89.72|88.52|25
1686092700000|2023-06-06 23:05:00|89.74|88.54|89.72|88.52|89.85|88.65|89.7|88.5|47
1686093000000|2023-06-06 23:10:00|89.73|88.53|89.73|88.53|89.82|88.62|89.73|88.53|32
1686093300000|2023-06-06 23:15:00|89.74|88.54|89.79|88.59|89.83|88.63|89.74|88.54|30
1686093600000|2023-06-06 23:20:00|89.8|88.6|89.81|88.61|89.87|88.67|89.72|88.52|48
1686093900000|2023-06-06 23:25:00|89.82|88.62|89.93|88.73|89.98|88.78|89.8|88.6|126
1686094200000|2023-06-06 23:30:00|89.92|88.72|89.93|88.73|89.96|88.76|89.92|88.72|25
1686094500000|2023-06-06 23:35:00|89.86|88.66|89.68|88.48|89.9|88.7|89.68|88.48|127
1686094800000|2023-06-06 23:40:00|89.67|88.47|89.56|88.36|89.68|88.48|89.51|88.31|55
1686095100000|2023-06-06 23:45:00|89.55|88.35|89.64|88.44|89.64|88.44|89.52|88.32|53
1686095400000|2023-06-06 23:50:00|89.65|88.45|89.57|88.37|89.66|88.46|89.57|88.37|37
1686095700000|2023-06-06 23:55:00|89.58|88.38|89.67|88.47|89.67|88.47|89.58|88.38|32
1686096000000|2023-06-07 00:00:00|89.66|88.46|89.47|88.27|89.68|88.48|89.43|88.23|146
1686096300000|2023-06-07 00:05:00|89.46|88.26|89.43|88.23|89.58|88.38|89.42|88.22|109
1686096600000|2023-06-07 00:10:00|89.42|88.22|89.34|88.14|89.42|88.22|89.22|88.02|132
1686096900000|2023-06-07 00:15:00|89.35|88.15|89.12|87.92|89.35|88.15|89.1|87.9|74
1686097200000|2023-06-07 00:20:00|89.13|87.93|89.17|87.97|89.2|88|89.12|87.92|99
1686097500000|2023-06-07 00:25:00|89.18|87.98|89.21|88.01|89.26|88.06|89.1|87.9|59
1686097800000|2023-06-07 00:30:00|89.22|88.02|89.39|88.19|89.39|88.19|89.22|88.02|71
1686098100000|2023-06-07 00:35:00|89.4|88.2|89.54|88.34|89.54|88.34|89.4|88.2|66
1686098400000|2023-06-07 00:40:00|89.55|88.35|89.75|88.55|89.76|88.56|89.54|88.34|46
1686098700000|2023-06-07 00:45:00|89.74|88.54|89.64|88.44|89.89|88.69|89.64|88.44|113
1686099000000|2023-06-07 00:50:00|89.63|88.43|89.54|88.34|89.65|88.45|89.53|88.33|43
1686099300000|2023-06-07 00:55:00|89.55|88.35|89.51|88.31|89.59|88.39|89.49|88.29|65
1686099600000|2023-06-07 01:00:00|89.48|88.28|89.32|88.12|89.52|88.32|89.31|88.11|77
1686099900000|2023-06-07 01:05:00|89.31|88.11|89.26|88.06|89.32|88.12|89.22|88.02|55
1686100200000|2023-06-07 01:10:00|89.27|88.07|89.1|87.9|89.27|88.07|89.1|87.9|39
1686100500000|2023-06-07 01:15:00|89.11|87.91|89.13|87.93|89.14|87.94|89.1|87.9|54
1686100800000|2023-06-07 01:20:00|89.12|87.92|88.93|87.73|89.2|88|88.91|87.71|85
1686101100000|2023-06-07 01:25:00|88.94|87.74|88.89|87.69|88.94|87.74|88.83|87.63|54
1686101400000|2023-06-07 01:30:00|88.88|87.68|89.01|87.81|89.02|87.82|88.88|87.68|45
1686101700000|2023-06-07 01:35:00|89|87.8|88.97|87.77|89.01|87.81|88.81|87.61|84
1686102000000|2023-06-07 01:40:00|88.98|87.78|88.91|87.71|89.08|87.88|88.89|87.69|68
1686102300000|2023-06-07 01:45:00|88.9|87.7|88.9|87.7|88.92|87.72|88.76|87.56|53
1686102600000|2023-06-07 01:50:00|88.91|87.71|88.96|87.76|88.99|87.79|88.91|87.71|61
1686102900000|2023-06-07 01:55:00|88.92|87.72|88.87|87.67|88.99|87.79|88.86|87.66|40
1686103200000|2023-06-07 02:00:00|88.88|87.68|88.89|87.69|88.89|87.69|88.74|87.54|71
1686103500000|2023-06-07 02:05:00|88.9|87.7|89|87.8|89.02|87.82|88.89|87.69|26
1686103800000|2023-06-07 02:10:00|88.99|87.79|88.98|87.78|89|87.8|88.88|87.68|31
1686104100000|2023-06-07 02:15:00|88.99|87.79|88.94|87.74|88.99|87.79|88.82|87.62|62
1686104400000|2023-06-07 02:20:00|88.95|87.75|88.88|87.68|88.96|87.76|88.75|87.55|65
1686104700000|2023-06-07 02:25:00|88.87|87.67|88.93|87.73|88.97|87.77|88.87|87.67|30
1686105000000|2023-06-07 02:30:00|88.92|87.72|88.95|87.75|88.97|87.77|88.92|87.72|18
1686105300000|2023-06-07 02:35:00|88.96|87.76|88.93|87.73|88.96|87.76|88.75|87.55|67
1686105600000|2023-06-07 02:40:00|88.94|87.74|89.09|87.89|89.09|87.89|88.94|87.74|27
1686105900000|2023-06-07 02:45:00|89.08|87.88|89.21|88.01|89.21|88.01|89.06|87.86|26
1686106200000|2023-06-07 02:50:00|89.22|88.02|89.23|88.03|89.27|88.07|89.17|87.97|25
1686106500000|2023-06-07 02:55:00|89.24|88.04|89.29|88.09|89.34|88.14|89.24|88.04|13
1686106800000|2023-06-07 03:00:00|89.3|88.1|89.38|88.18|89.47|88.27|89.24|88.04|47
1686107100000|2023-06-07 03:05:00|89.37|88.17|89.35|88.15|89.41|88.21|89.24|88.04|62
1686107400000|2023-06-07 03:10:00|89.36|88.16|89.41|88.21|89.42|88.22|89.36|88.16|49
1686107700000|2023-06-07 03:15:00|89.42|88.22|89.32|88.12|89.51|88.31|89.32|88.12|86
1686108000000|2023-06-07 03:20:00|89.31|88.11|89.35|88.15|89.45|88.25|89.31|88.11|35
1686108300000|2023-06-07 03:25:00|89.34|88.14|89.25|88.05|89.34|88.14|89.22|88.02|54
1686108600000|2023-06-07 03:30:00|89.26|88.06|88.91|87.71|89.27|88.07|88.87|87.67|159
1686108900000|2023-06-07 03:35:00|88.92|87.72|88.91|87.71|89|87.8|88.85|87.65|54
1686109200000|2023-06-07 03:40:00|88.92|87.72|88.99|87.79|89|87.8|88.89|87.69|57
1686109500000|2023-06-07 03:45:00|89.02|87.82|88.95|87.75|89.02|87.82|88.83|87.63|92
1686109800000|2023-06-07 03:50:00|88.94|87.74|89.03|87.83|89.04|87.84|88.94|87.74|65
1686110100000|2023-06-07 03:55:00|89.04|87.84|89.05|87.85|89.08|87.88|89|87.8|75
1686110400000|2023-06-07 04:00:00|89.04|87.84|89.2|88|89.21|88.01|89.02|87.82|35
1686110700000|2023-06-07 04:05:00|89.21|88.01|89.19|87.99|89.21|88.01|89.13|87.93|26
1686111000000|2023-06-07 04:10:00|89.2|88|89.19|87.99|89.2|88|89.18|87.98|32
1686111300000|2023-06-07 04:15:00|89.18|87.98|89.08|87.88|89.19|87.99|89.08|87.88|17
1686111600000|2023-06-07 04:20:00|89.07|87.87|89.08|87.88|89.08|87.88|89.05|87.85|8
1686111900000|2023-06-07 04:25:00|89.09|87.89|89.13|87.93|89.22|88.02|89.09|87.89|24
1686112200000|2023-06-07 04:30:00|89.14|87.94|89.15|87.95|89.15|87.95|89.08|87.88|16
1686112500000|2023-06-07 04:35:00|89.14|87.94|89.23|88.03|89.26|88.06|89.14|87.94|12
1686112800000|2023-06-07 04:40:00|89.24|88.04|89.25|88.05|89.26|88.06|89.23|88.03|14
1686113100000|2023-06-07 04:45:00|89.24|88.04|89.28|88.08|89.28|88.08|89.22|88.02|6
1686113400000|2023-06-07 04:50:00|89.3|88.1|89.35|88.15|89.37|88.17|89.3|88.1|31
1686113700000|2023-06-07 04:55:00|89.34|88.14|89.36|88.16|89.42|88.22|89.34|88.14|22
1686114000000|2023-06-07 05:00:00|89.37|88.17|89.39|88.19|89.39|88.19|89.37|88.17|3
1686114300000|2023-06-07 05:05:00|89.38|88.18|89.38|88.18|89.38|88.18|89.38|88.18|1
1686114600000|2023-06-07 05:10:00|89.37|88.17|89.38|88.18|89.38|88.18|89.36|88.16|8
1686114900000|2023-06-07 05:15:00|89.37|88.17|89.35|88.15|89.37|88.17|89.35|88.15|9
1686115200000|2023-06-07 05:20:00|89.36|88.16|89.38|88.18|89.44|88.24|89.36|88.16|24
1686115500000|2023-06-07 05:25:00|89.37|88.17|89.18|87.98|89.37|88.17|89.16|87.96|19
1686115800000|2023-06-07 05:30:00|89.19|87.99|89.28|88.08|89.29|88.09|89.19|87.99|38
1686116100000|2023-06-07 05:35:00|89.29|88.09|89.34|88.14|89.36|88.16|89.28|88.08|37
1686116400000|2023-06-07 05:40:00|89.35|88.15|89.25|88.05|89.35|88.15|89.24|88.04|26
1686116700000|2023-06-07 05:45:00|89.26|88.06|89.14|87.94|89.27|88.07|89.13|87.93|30
1686117000000|2023-06-07 05:50:00|89.15|87.95|89.12|87.92|89.22|88.02|89.12|87.92|28
1686117300000|2023-06-07 05:55:00|89.19|87.99|89.26|88.06|89.28|88.08|89.18|87.98|45
1686117600000|2023-06-07 06:00:00|89.25|88.05|89.32|88.12|89.32|88.12|89.25|88.05|33
1686117900000|2023-06-07 06:05:00|89.31|88.11|89.25|88.05|89.32|88.12|89.23|88.03|14
1686118200000|2023-06-07 06:10:00|89.26|88.06|89.27|88.07|89.28|88.08|89.24|88.04|21
1686118500000|2023-06-07 06:15:00|89.26|88.06|89.34|88.14|89.35|88.15|89.26|88.06|23
1686118800000|2023-06-07 06:20:00|89.35|88.15|89.34|88.14|89.4|88.2|89.33|88.13|29
1686119100000|2023-06-07 06:25:00|89.35|88.15|89.37|88.17|89.39|88.19|89.35|88.15|5
1686119400000|2023-06-07 06:30:00|89.36|88.16|89.36|88.16|89.36|88.16|89.27|88.07|11
1686119700000|2023-06-07 06:35:00|89.37|88.17|89.05|87.85|89.37|88.17|89.02|87.82|52
1686120000000|2023-06-07 06:40:00|89.06|87.86|89.1|87.9|89.12|87.92|89.05|87.85|87
1686120300000|2023-06-07 06:45:00|89.11|87.91|89.06|87.86|89.21|88.01|89.05|87.85|49
1686120600000|2023-06-07 06:50:00|89.07|87.87|89|87.8|89.07|87.87|88.99|87.79|60
1686120900000|2023-06-07 06:55:00|88.99|87.79|88.95|87.75|89.02|87.82|88.94|87.74|44
1686121200000|2023-06-07 07:00:00|88.94|87.74|88.91|87.71|88.95|87.75|88.88|87.68|131
1686121500000|2023-06-07 07:05:00|88.9|87.7|88.6|87.4|88.92|87.72|88.6|87.4|117
1686121800000|2023-06-07 07:10:00|88.61|87.41|88.45|87.25|88.61|87.41|88.39|87.19|197
1686122100000|2023-06-07 07:15:00|88.46|87.26|88.6|87.4|88.7|87.5|88.38|87.18|99
1686122400000|2023-06-07 07:20:00|88.59|87.39|88.8|87.6|88.8|87.6|88.59|87.39|64
1686122700000|2023-06-07 07:25:00|88.79|87.59|88.69|87.49|88.87|87.67|88.67|87.47|47
1686123000000|2023-06-07 07:30:00|88.68|87.48|88.78|87.58|88.78|87.58|88.58|87.38|60
1686123300000|2023-06-07 07:35:00|88.79|87.59|88.8|87.6|88.82|87.62|88.77|87.57|94
1686123600000|2023-06-07 07:40:00|88.81|87.61|88.89|87.69|88.9|87.7|88.8|87.6|71
1686123900000|2023-06-07 07:45:00|88.87|87.67|88.87|87.67|88.9|87.7|88.86|87.66|33
1686124200000|2023-06-07 07:50:00|88.88|87.68|88.97|87.77|88.97|87.77|88.87|87.67|64
1686124500000|2023-06-07 07:55:00|88.96|87.76|88.93|87.73|88.97|87.77|88.92|87.72|64
1686124800000|2023-06-07 08:00:00|88.94|87.74|88.95|87.75|88.97|87.77|88.93|87.73|68
1686125100000|2023-06-07 08:05:00|88.94|87.74|89.15|87.95|89.15|87.95|88.94|87.74|59
1686125400000|2023-06-07 08:10:00|89.16|87.96|89.16|87.96|89.16|87.96|89.14|87.94|29
1686125700000|2023-06-07 08:15:00|89.15|87.95|89.25|88.05|89.26|88.06|89.15|87.95|14
1686126000000|2023-06-07 08:20:00|89.26|88.06|89.27|88.07|89.28|88.08|89.25|88.05|9
1686126300000|2023-06-07 08:25:00|89.26|88.06|89.25|88.05|89.27|88.07|89.17|87.97|27
1686126600000|2023-06-07 08:30:00|89.28|88.08|89.2|88|89.28|88.08|89.18|87.98|37
1686126900000|2023-06-07 08:35:00|89.21|88.01|89.2|88|89.21|88.01|89.17|87.97|29
1686127200000|2023-06-07 08:40:00|89.17|87.97|89.09|87.89|89.17|87.97|89.09|87.89|38
1686127500000|2023-06-07 08:45:00|89.1|87.9|89.21|88.01|89.22|88.02|89|87.8|55
1686127800000|2023-06-07 08:50:00|89.2|88|89.19|87.99|89.22|88.02|89.08|87.88|116
1686128100000|2023-06-07 08:55:00|89.2|88|89.19|87.99|89.21|88.01|89.18|87.98|40
1686128400000|2023-06-07 09:00:00|89.2|88|89.24|88.04|89.25|88.05|89.17|87.97|47
1686128700000|2023-06-07 09:05:00|89.25|88.05|89.28|88.08|89.29|88.09|89.06|87.86|103
1686129000000|2023-06-07 09:10:00|89.27|88.07|89.08|87.88|89.28|88.08|89.07|87.87|87
1686129300000|2023-06-07 09:15:00|89.07|87.87|89.03|87.83|89.17|87.97|89.02|87.82|84
1686129600000|2023-06-07 09:20:00|89.02|87.82|88.98|87.78|89.09|87.89|88.98|87.78|83
1686129900000|2023-06-07 09:25:00|88.96|87.76|88.92|87.72|88.99|87.79|88.89|87.69|131
1686130200000|2023-06-07 09:30:00|88.91|87.71|88.88|87.68|89.02|87.82|88.83|87.63|76
1686130500000|2023-06-07 09:35:00|88.87|87.67|88.8|87.6|88.89|87.69|88.78|87.58|177
1686130800000|2023-06-07 09:40:00|88.79|87.59|88.96|87.76|88.99|87.79|88.79|87.59|163
1686131100000|2023-06-07 09:45:00|88.97|87.77|88.64|87.44|88.97|87.77|88.63|87.43|192
1686131400000|2023-06-07 09:50:00|88.63|87.43|88.29|87.09|88.65|87.45|88.28|87.08|277
1686131700000|2023-06-07 09:55:00|88.31|87.11|87.86|86.66|88.33|87.13|87.79|86.59|446
1686132000000|2023-06-07 10:00:00|87.87|86.67|87.65|86.45|87.87|86.67|87.29|86.09|431
1686132300000|2023-06-07 10:05:00|87.66|86.46|88.27|87.07|88.27|87.07|87.65|86.45|193
1686132600000|2023-06-07 10:10:00|88.22|87.02|88.21|87.01|88.28|87.08|88.13|86.93|157
1686132900000|2023-06-07 10:15:00|88.2|87|88.19|86.99|88.26|87.06|88.08|86.88|116
1686133200000|2023-06-07 10:20:00|88.2|87|88.19|86.99|88.27|87.07|88.14|86.94|118
1686133500000|2023-06-07 10:25:00|88.18|86.98|88.41|87.21|88.41|87.21|88.18|86.98|105
1686133800000|2023-06-07 10:30:00|88.42|87.22|88.44|87.24|88.45|87.25|88.31|87.11|130
1686134100000|2023-06-07 10:35:00|88.43|87.23|88.31|87.11|88.43|87.23|88.21|87.01|132
1686134400000|2023-06-07 10:40:00|88.3|87.1|88.37|87.17|88.38|87.18|88.28|87.08|67
1686134700000|2023-06-07 10:45:00|88.38|87.18|88.24|87.04|88.38|87.18|88.21|87.01|79
1686135000000|2023-06-07 10:50:00|88.23|87.03|88.25|87.05|88.29|87.09|88.19|86.99|48
1686135300000|2023-06-07 10:55:00|88.24|87.04|88.21|87.01|88.24|87.04|88.2|87|66
1686135600000|2023-06-07 11:00:00|88.19|86.99|88.27|87.07|88.28|87.08|88.18|86.98|23
1686135900000|2023-06-07 11:05:00|88.28|87.08|88.4|87.2|88.4|87.2|88.28|87.08|9
1686136200000|2023-06-07 11:10:00|88.39|87.19|88.56|87.36|88.56|87.36|88.38|87.18|67
1686136500000|2023-06-07 11:15:00|88.55|87.35|88.56|87.36|88.57|87.37|88.54|87.34|36
1686136800000|2023-06-07 11:20:00|88.55|87.35|88.66|87.46|88.71|87.51|88.45|87.25|97
1686137100000|2023-06-07 11:25:00|88.65|87.45|88.61|87.41|88.66|87.46|88.59|87.39|106
1686137400000|2023-06-07 11:30:00|88.6|87.4|88.85|87.65|88.89|87.69|88.53|87.33|217
1686137700000|2023-06-07 11:35:00|88.84|87.64|88.82|87.62|88.86|87.66|88.77|87.57|108
1686138000000|2023-06-07 11:40:00|88.84|87.64|88.77|87.57|88.85|87.65|88.73|87.53|91
1686138300000|2023-06-07 11:45:00|88.78|87.58|88.69|87.49|88.78|87.58|88.65|87.45|79
1686138600000|2023-06-07 11:50:00|88.67|87.47|88.61|87.41|88.68|87.48|88.58|87.38|67
1686138900000|2023-06-07 11:55:00|88.6|87.4|88.69|87.49|88.69|87.49|88.58|87.38|89
1686139200000|2023-06-07 12:00:00|88.7|87.5|88.65|87.45|88.72|87.52|88.57|87.37|98
1686139500000|2023-06-07 12:05:00|88.64|87.44|88.55|87.35|88.64|87.44|88.45|87.25|154
1686139800000|2023-06-07 12:10:00|88.56|87.36|88.54|87.34|88.59|87.39|88.5|87.3|87
1686140100000|2023-06-07 12:15:00|88.55|87.35|88.45|87.25|88.56|87.36|88.34|87.14|118
1686140400000|2023-06-07 12:20:00|88.46|87.26|88.44|87.24|88.5|87.3|88.39|87.19|141
1686140700000|2023-06-07 12:25:00|88.43|87.23|88.5|87.3|88.51|87.31|88.38|87.18|87
1686141000000|2023-06-07 12:30:00|88.49|87.29|88.5|87.3|88.51|87.31|88.39|87.19|139
1686141300000|2023-06-07 12:35:00|88.49|87.29|88.4|87.2|88.5|87.3|88.38|87.18|62
1686141600000|2023-06-07 12:40:00|88.39|87.19|88.51|87.31|88.52|87.32|88.39|87.19|125
1686141900000|2023-06-07 12:45:00|88.52|87.32|88.47|87.27|88.59|87.39|88.47|87.27|83
1686142200000|2023-06-07 12:50:00|88.46|87.26|88.41|87.21|88.55|87.35|88.38|87.18|123
1686142500000|2023-06-07 12:55:00|88.4|87.2|88.48|87.28|88.5|87.3|88.36|87.16|71
1686142800000|2023-06-07 13:00:00|88.47|87.27|88.44|87.24|88.48|87.28|88.37|87.17|83
1686143100000|2023-06-07 13:05:00|88.43|87.23|88.28|87.08|88.45|87.25|88.27|87.07|53
1686143400000|2023-06-07 13:10:00|88.29|87.09|88.2|87|88.29|87.09|88.18|86.98|93
1686143700000|2023-06-07 13:15:00|88.21|87.01|88.25|87.05|88.25|87.05|88.1|86.9|220
1686144000000|2023-06-07 13:20:00|88.24|87.04|88.2|87|88.3|87.1|88.18|86.98|89
1686144300000|2023-06-07 13:25:00|88.19|86.99|88.09|86.89|88.21|87.01|88.08|86.88|74
1686144600000|2023-06-07 13:30:00|88.08|86.88|88.11|86.91|88.17|86.97|88|86.8|232
1686144900000|2023-06-07 13:35:00|88.1|86.9|87.95|86.75|88.1|86.9|87.94|86.74|116
1686145200000|2023-06-07 13:40:00|87.94|86.74|87.84|86.64|87.95|86.75|87.75|86.55|193
1686145500000|2023-06-07 13:45:00|87.87|86.67|87.86|86.66|87.97|86.77|87.64|86.44|117
1686145800000|2023-06-07 13:50:00|87.87|86.67|87.88|86.68|88.03|86.83|87.86|86.66|125
1686146100000|2023-06-07 13:55:00|87.89|86.69|88.27|87.07|88.29|87.09|87.88|86.68|82
1686146400000|2023-06-07 14:00:00|88.26|87.06|88.26|87.06|88.32|87.12|88.2|87|78
1686146700000|2023-06-07 14:05:00|88.27|87.07|88.19|86.99|88.31|87.11|88.15|86.95|67
1686147000000|2023-06-07 14:10:00|88.18|86.98|87.99|86.79|88.31|87.11|87.99|86.79|86
1686147300000|2023-06-07 14:15:00|88|86.8|87.99|86.79|88.05|86.85|87.86|86.66|230
1686147600000|2023-06-07 14:20:00|87.98|86.78|87.45|86.25|87.99|86.79|87.36|86.16|238
1686147900000|2023-06-07 14:25:00|87.44|86.24|87.74|86.54|87.77|86.57|87.35|86.15|227
1686148200000|2023-06-07 14:30:00|87.71|86.51|87.14|85.94|87.71|86.51|87.1|85.9|329
1686148500000|2023-06-07 14:35:00|87.15|85.95|86.94|85.74|87.18|85.98|86.6|85.4|370
1686148800000|2023-06-07 14:40:00|86.95|85.75|87.23|86.03|87.25|86.05|86.85|85.65|240
1686149100000|2023-06-07 14:45:00|87.24|86.04|86.86|85.66|87.25|86.05|86.85|85.65|251
1686149400000|2023-06-07 14:50:00|86.87|85.67|86.72|85.52|86.89|85.69|86.49|85.29|270
1686149700000|2023-06-07 14:55:00|86.71|85.51|86.85|85.65|86.9|85.7|86.64|85.44|210
1686150000000|2023-06-07 15:00:00|86.84|85.64|86.88|85.68|86.92|85.72|86.47|85.27|325
1686150300000|2023-06-07 15:05:00|86.9|85.7|87.39|86.19|87.42|86.22|86.89|85.69|182
1686150600000|2023-06-07 15:10:00|87.4|86.2|87.39|86.19|87.47|86.27|87.23|86.03|250
1686150900000|2023-06-07 15:15:00|87.4|86.2|87.25|86.05|87.4|86.2|87.12|85.92|271
1686151200000|2023-06-07 15:20:00|87.26|86.06|87.09|85.89|87.27|86.07|87.07|85.87|226
1686151500000|2023-06-07 15:25:00|87.06|85.86|86.96|85.76|87.1|85.9|86.86|85.66|197
1686151800000|2023-06-07 15:30:00|86.97|85.77|87.31|86.11|87.32|86.12|86.9|85.7|310
1686152100000|2023-06-07 15:35:00|87.3|86.1|87.17|85.97|87.32|86.12|87.16|85.96|187
1686152400000|2023-06-07 15:40:00|87.18|85.98|86.74|85.54|87.18|85.98|86.7|85.5|377
1686152700000|2023-06-07 15:45:00|86.75|85.55|86.85|85.65|86.92|85.72|86.67|85.47|283
1686153000000|2023-06-07 15:50:00|86.84|85.64|86.68|85.48|86.85|85.65|86.55|85.35|323
1686153300000|2023-06-07 15:55:00|86.69|85.49|86.68|85.48|86.7|85.5|86.49|85.29|180
1686153600000|2023-06-07 16:00:00|86.69|85.49|86.68|85.48|86.75|85.55|86.41|85.21|232
1686153900000|2023-06-07 16:05:00|86.67|85.47|86.65|85.45|86.71|85.51|86.53|85.33|179
1686154200000|2023-06-07 16:10:00|86.62|85.42|86.35|85.15|86.66|85.46|86.22|85.02|296
1686154500000|2023-06-07 16:15:00|86.34|85.14|86.56|85.36|86.62|85.42|86.26|85.06|266
1686154800000|2023-06-07 16:20:00|86.55|85.35|86.28|85.08|86.56|85.36|86.26|85.06|238
1686155100000|2023-06-07 16:25:00|86.27|85.07|85.9|84.7|86.27|85.07|85.69|84.49|343
1686155400000|2023-06-07 16:30:00|85.91|84.71|86.14|84.94|86.15|84.95|85.57|84.37|262
1686155700000|2023-06-07 16:35:00|86.15|84.95|86.1|84.9|86.16|84.96|85.93|84.73|164
1686156000000|2023-06-07 16:40:00|86.11|84.91|85.67|84.47|86.11|84.91|85.53|84.33|282
1686156300000|2023-06-07 16:45:00|85.66|84.46|85.8|84.6|85.82|84.62|85.55|84.35|292
1686156600000|2023-06-07 16:50:00|85.81|84.61|85.9|84.7|86.02|84.82|85.79|84.59|180
1686156900000|2023-06-07 16:55:00|85.89|84.69|86.04|84.84|86.11|84.91|85.86|84.66|188
1686157200000|2023-06-07 17:00:00|86.03|84.83|85.6|84.4|86.03|84.83|85.58|84.38|118
1686157500000|2023-06-07 17:05:00|85.58|84.38|85.6|84.4|85.66|84.46|85.2|84|229
1686157800000|2023-06-07 17:10:00|85.61|84.41|85.4|84.2|85.64|84.44|85.31|84.11|158
1686158100000|2023-06-07 17:15:00|85.39|84.19|85.53|84.33|85.61|84.41|85.33|84.13|91
1686158400000|2023-06-07 17:20:00|85.52|84.32|85.58|84.38|85.59|84.39|85.34|84.14|134
1686158700000|2023-06-07 17:25:00|85.59|84.39|85.78|84.58|85.83|84.63|85.44|84.24|73
1686159000000|2023-06-07 17:30:00|85.77|84.57|86.05|84.85|86.1|84.9|85.77|84.57|142
1686159300000|2023-06-07 17:35:00|86.06|84.86|86.08|84.88|86.1|84.9|85.95|84.75|134
1686159600000|2023-06-07 17:40:00|86.07|84.87|86.1|84.9|86.12|84.92|85.92|84.72|150
1686159900000|2023-06-07 17:45:00|86.09|84.89|86|84.8|86.09|84.89|85.99|84.79|146
1686160200000|2023-06-07 17:50:00|85.99|84.79|85.94|84.74|86|84.8|85.83|84.63|127
1686160500000|2023-06-07 17:55:00|85.95|84.75|86.03|84.83|86.04|84.84|85.89|84.69|112
1686160800000|2023-06-07 18:00:00|86.04|84.84|86.08|84.88|86.09|84.89|85.97|84.77|80
1686161100000|2023-06-07 18:05:00|86.07|84.87|86.1|84.9|86.13|84.93|86.01|84.81|75
1686161400000|2023-06-07 18:10:00|86.11|84.91|86.21|85.01|86.21|85.01|86.03|84.83|130
1686161700000|2023-06-07 18:15:00|86.2|85|86.11|84.91|86.2|85|86.07|84.87|88
1686162000000|2023-06-07 18:20:00|86.1|84.9|86.07|84.87|86.1|84.9|86.01|84.81|109
1686162300000|2023-06-07 18:25:00|86.06|84.86|85.89|84.69|86.08|84.88|85.87|84.67|80
1686162600000|2023-06-07 18:30:00|85.88|84.68|85.89|84.69|85.91|84.71|85.73|84.53|144
1686162900000|2023-06-07 18:35:00|85.9|84.7|85.88|84.68|85.96|84.76|85.74|84.54|112
1686163200000|2023-06-07 18:40:00|85.87|84.67|85.87|84.67|85.88|84.68|85.76|84.56|45
1686163500000|2023-06-07 18:45:00|85.88|84.68|85.84|84.64|85.95|84.75|85.83|84.63|40
1686163800000|2023-06-07 18:50:00|85.83|84.63|85.97|84.77|85.97|84.77|85.82|84.62|39
1686164100000|2023-06-07 18:55:00|85.98|84.78|86.01|84.81|86.03|84.83|85.91|84.71|45
1686164400000|2023-06-07 19:00:00|86|84.8|86.02|84.82|86.07|84.87|85.9|84.7|72
1686164700000|2023-06-07 19:05:00|86.03|84.83|86.06|84.86|86.1|84.9|85.98|84.78|48
1686165000000|2023-06-07 19:10:00|86.05|84.85|86.17|84.97|86.17|84.97|86.04|84.84|82
1686165300000|2023-06-07 19:15:00|86.18|84.98|86.15|84.95|86.26|85.06|86.15|84.95|181
1686165600000|2023-06-07 19:20:00|86.16|84.96|86.24|85.04|86.27|85.07|86.15|84.95|132
1686165900000|2023-06-07 19:25:00|86.25|85.05|86.37|85.17|86.38|85.18|86.24|85.04|74
1686166200000|2023-06-07 19:30:00|86.38|85.18|86.43|85.23|86.46|85.26|86.36|85.16|57
1686166500000|2023-06-07 19:35:00|86.44|85.24|86.4|85.2|86.52|85.32|86.36|85.16|66
1686166800000|2023-06-07 19:40:00|86.41|85.21|86.47|85.27|86.51|85.31|86.4|85.2|24
1686167100000|2023-06-07 19:45:00|86.48|85.28|86.37|85.17|86.48|85.28|86.3|85.1|68
1686167400000|2023-06-07 19:50:00|86.38|85.18|86.4|85.2|86.52|85.32|86.36|85.16|53
1686167700000|2023-06-07 19:55:00|86.41|85.21|86.5|85.3|86.52|85.32|86.39|85.19|40
1686168000000|2023-06-07 20:00:00|86.51|85.31|86.36|85.16|86.57|85.37|86.35|85.15|142
1686168300000|2023-06-07 20:05:00|86.37|85.17|86.4|85.2|86.5|85.3|86.36|85.16|80
1686168600000|2023-06-07 20:10:00|86.41|85.21|86.32|85.12|86.45|85.25|86.3|85.1|118
1686168900000|2023-06-07 20:15:00|86.33|85.13|86.14|84.94|86.34|85.14|86.13|84.93|146
1686169200000|2023-06-07 20:20:00|86.13|84.93|86.14|84.94|86.23|85.03|86.04|84.84|154
1686169500000|2023-06-07 20:25:00|86.15|84.95|86.33|85.13|86.33|85.13|86.14|84.94|142
1686169800000|2023-06-07 20:30:00|86.32|85.12|86.42|85.22|86.42|85.22|86.32|85.12|70
1686170100000|2023-06-07 20:35:00|86.41|85.21|86.52|85.32|86.53|85.33|86.41|85.21|47
1686170400000|2023-06-07 20:40:00|86.51|85.31|86.5|85.3|86.51|85.31|86.42|85.22|144
1686170700000|2023-06-07 20:45:00|86.49|85.29|86.46|85.26|86.57|85.37|86.41|85.21|91
1686171000000|2023-06-07 20:50:00|86.47|85.27|86.52|85.32|86.59|85.39|86.45|85.25|63
1686171300000|2023-06-07 20:55:00|86.51|85.31|86.48|85.28|86.57|85.37|86.46|85.26|29
1686171600000|2023-06-07 21:00:00|86.5|85.3|86.62|85.42|86.62|85.42|86.5|85.3|30
1686171900000|2023-06-07 21:05:00|86.63|85.43|86.34|85.14|86.63|85.43|86.26|85.06|97
1686172200000|2023-06-07 21:10:00|86.35|85.15|86.52|85.32|86.53|85.33|86.33|85.13|62
1686172500000|2023-06-07 21:15:00|86.53|85.33|86.55|85.35|86.58|85.38|86.5|85.3|38
1686172800000|2023-06-07 21:20:00|86.56|85.36|86.61|85.41|86.62|85.42|86.56|85.36|10
1686173100000|2023-06-07 21:25:00|86.62|85.42|86.73|85.53|86.74|85.54|86.61|85.41|32
1686173400000|2023-06-07 21:30:00|86.79|85.59|86.8|85.6|86.84|85.64|86.79|85.59|61
1686173700000|2023-06-07 21:35:00|86.81|85.61|86.64|85.44|86.81|85.61|86.64|85.44|69
1686174000000|2023-06-07 21:40:00|86.63|85.43|86.52|85.32|86.64|85.44|86.52|85.32|17
1686174300000|2023-06-07 21:45:00|86.51|85.31|86.43|85.23|86.51|85.31|86.43|85.23|15
1686174600000|2023-06-07 21:50:00|86.42|85.22|86.24|85.04|86.42|85.22|86.24|85.04|20
1686174900000|2023-06-07 21:55:00|86.25|85.05|85.76|84.56|86.25|85.05|85.75|84.55|95
1686175200000|2023-06-07 22:00:00|85.75|84.55|86.13|84.93|86.13|84.93|85.7|84.5|90
1686175500000|2023-06-07 22:05:00|86.14|84.94|86.32|85.12|86.32|85.12|86.13|84.93|38
1686175800000|2023-06-07 22:10:00|86.34|85.14|86.59|85.39|86.59|85.39|86.33|85.13|94
1686176100000|2023-06-07 22:15:00|86.58|85.38|86.64|85.44|86.71|85.51|86.53|85.33|137
1686176400000|2023-06-07 22:20:00|86.69|85.49|86.63|85.43|86.72|85.52|86.53|85.33|107
1686176700000|2023-06-07 22:25:00|86.64|85.44|86.47|85.27|86.64|85.44|86.44|85.24|80
1686177000000|2023-06-07 22:30:00|86.48|85.28|86.45|85.25|86.6|85.4|86.43|85.23|111
1686177300000|2023-06-07 22:35:00|86.44|85.24|86.44|85.24|86.48|85.28|86.34|85.14|214
1686177600000|2023-06-07 22:40:00|86.45|85.25|86.45|85.25|86.47|85.27|86.36|85.16|97
1686177900000|2023-06-07 22:45:00|86.46|85.26|86.47|85.27|86.56|85.36|86.43|85.23|101
1686178200000|2023-06-07 22:50:00|86.49|85.29|86.54|85.34|86.6|85.4|86.47|85.27|70
1686178500000|2023-06-07 22:55:00|86.55|85.35|86.66|85.46|86.78|85.58|86.53|85.33|114
1686178800000|2023-06-07 23:00:00|86.65|85.45|86.67|85.47|86.77|85.57|86.64|85.44|140
1686179100000|2023-06-07 23:05:00|86.68|85.48|86.55|85.35|86.7|85.5|86.49|85.29|124
1686179400000|2023-06-07 23:10:00|86.54|85.34|86.49|85.29|86.54|85.34|86.39|85.19|200
1686179700000|2023-06-07 23:15:00|86.5|85.3|86.64|85.44|86.65|85.45|86.45|85.25|116
1686180000000|2023-06-07 23:20:00|86.63|85.43|86.64|85.44|86.65|85.45|86.62|85.42|56
1686180300000|2023-06-07 23:25:00|86.65|85.45|86.74|85.54|86.75|85.55|86.63|85.43|58
1686180600000|2023-06-07 23:30:00|86.73|85.53|86.84|85.64|86.86|85.66|86.73|85.53|57
1686180900000|2023-06-07 23:35:00|86.83|85.63|86.79|85.59|86.83|85.63|86.77|85.57|72
1686181200000|2023-06-07 23:40:00|86.78|85.58|86.89|85.69|86.9|85.7|86.77|85.57|131
1686181500000|2023-06-07 23:45:00|86.9|85.7|86.92|85.72|86.93|85.73|86.85|85.65|57
1686181800000|2023-06-07 23:50:00|86.91|85.71|86.91|85.71|87|85.8|86.91|85.71|64
1686182100000|2023-06-07 23:55:00|86.92|85.72|86.91|85.71|86.96|85.76|86.86|85.66|137
1686182400000|2023-06-08 00:00:00|86.9|85.7|86.73|85.53|86.91|85.71|86.73|85.53|137
1686182700000|2023-06-08 00:05:00|86.74|85.54|86.65|85.45|86.81|85.61|86.58|85.38|166
1686183000000|2023-06-08 00:10:00|86.66|85.46|86.54|85.34|86.79|85.59|86.54|85.34|137
1686183300000|2023-06-08 00:15:00|86.55|85.35|86.72|85.52|86.74|85.54|86.51|85.31|112
1686183600000|2023-06-08 00:20:00|86.74|85.54|86.74|85.54|86.74|85.54|86.64|85.44|75
1686183900000|2023-06-08 00:25:00|86.73|85.53|86.77|85.57|86.81|85.61|86.72|85.52|73
1686184200000|2023-06-08 00:30:00|86.78|85.58|86.97|85.77|86.99|85.79|86.78|85.58|58
1686184500000|2023-06-08 00:35:00|86.96|85.76|87.05|85.85|87.08|85.88|86.95|85.75|96
1686184800000|2023-06-08 00:40:00|87.06|85.86|87.35|86.15|87.44|86.24|87.05|85.85|132
1686185100000|2023-06-08 00:45:00|87.4|86.2|87.92|86.72|87.92|86.72|87.4|86.2|106
1686185400000|2023-06-08 00:50:00|87.91|86.71|88.37|87.17|88.42|87.22|87.91|86.71|142
1686185700000|2023-06-08 00:55:00|88.38|87.18|89.15|87.95|89.17|87.97|88.38|87.18|205
1686186000000|2023-06-08 01:00:00|89.14|87.94|88.75|87.55|89.14|87.94|88.65|87.45|246
1686186300000|2023-06-08 01:05:00|88.74|87.54|89.05|87.85|89.09|87.89|88.74|87.54|160
1686186600000|2023-06-08 01:10:00|89.04|87.84|89.7|88.5|89.8|88.6|89.04|87.84|235
1686186900000|2023-06-08 01:15:00|89.71|88.51|90.06|88.86|90.25|89.05|89.55|88.35|192
1686187200000|2023-06-08 01:20:00|90.15|88.95|89.95|88.75|90.22|89.02|89.85|88.65|153
1686187500000|2023-06-08 01:25:00|89.96|88.76|89.95|88.75|90.18|88.98|89.87|88.67|133
1686187800000|2023-06-08 01:30:00|89.94|88.74|89.56|88.36|89.95|88.75|89.56|88.36|110
1686188100000|2023-06-08 01:35:00|89.57|88.37|89.46|88.26|89.71|88.51|89.42|88.22|99
1686188400000|2023-06-08 01:40:00|89.47|88.27|89.33|88.13|89.47|88.27|89.31|88.11|110
1686188700000|2023-06-08 01:45:00|89.32|88.12|89.29|88.09|89.43|88.23|89.26|88.06|130
1686189000000|2023-06-08 01:50:00|89.28|88.08|89.27|88.07|89.35|88.15|89.19|87.99|125
1686189300000|2023-06-08 01:55:00|89.28|88.08|89.17|87.97|89.28|88.08|89.13|87.93|91
1686189600000|2023-06-08 02:00:00|89.16|87.96|89.17|87.97|89.28|88.08|89.11|87.91|68
1686189900000|2023-06-08 02:05:00|89.16|87.96|88.94|87.74|89.17|87.97|88.91|87.71|74
1686190200000|2023-06-08 02:10:00|88.93|87.73|88.98|87.78|88.98|87.78|88.74|87.54|65
1686190500000|2023-06-08 02:15:00|88.95|87.75|89|87.8|89.05|87.85|88.93|87.73|42
1686190800000|2023-06-08 02:20:00|88.99|87.79|89.07|87.87|89.13|87.93|88.99|87.79|41
1686191100000|2023-06-08 02:25:00|89.06|87.86|89.05|87.85|89.07|87.87|88.95|87.75|72
1686191400000|2023-06-08 02:30:00|89.02|87.82|88.98|87.78|89.03|87.83|88.96|87.76|57
1686191700000|2023-06-08 02:35:00|88.99|87.79|89.05|87.85|89.07|87.87|88.98|87.78|57
1686192000000|2023-06-08 02:40:00|88.95|87.75|88.99|87.79|88.99|87.79|88.89|87.69|47
1686192300000|2023-06-08 02:45:00|88.98|87.78|88.9|87.7|88.99|87.79|88.9|87.7|63
1686192600000|2023-06-08 02:50:00|88.91|87.71|88.85|87.65|88.95|87.75|88.85|87.65|72
1686192900000|2023-06-08 02:55:00|88.86|87.66|88.75|87.55|88.9|87.7|88.7|87.5|63
1686193200000|2023-06-08 03:00:00|88.74|87.54|88.75|87.55|88.84|87.64|88.67|87.47|97
1686193500000|2023-06-08 03:05:00|88.76|87.56|88.65|87.45|88.76|87.56|88.64|87.44|48
1686193800000|2023-06-08 03:10:00|88.63|87.43|88.56|87.36|88.66|87.46|88.48|87.28|92
1686194100000|2023-06-08 03:15:00|88.57|87.37|88.71|87.51|88.72|87.52|88.55|87.35|57
1686194400000|2023-06-08 03:20:00|88.72|87.52|88.74|87.54|88.83|87.63|88.69|87.49|80
1686194700000|2023-06-08 03:25:00|88.75|87.55|88.28|87.08|88.9|87.7|88.27|87.07|260
1686195000000|2023-06-08 03:30:00|88.29|87.09|88.2|87|88.44|87.24|88.11|86.91|264
1686195300000|2023-06-08 03:35:00|88.19|86.99|88.44|87.24|88.48|87.28|88.19|86.99|183
1686195600000|2023-06-08 03:40:00|88.41|87.21|88.56|87.36|88.57|87.37|88.41|87.21|127
1686195900000|2023-06-08 03:45:00|88.57|87.37|88.66|87.46|88.7|87.5|88.5|87.3|91
1686196200000|2023-06-08 03:50:00|88.65|87.45|88.74|87.54|88.74|87.54|88.64|87.44|61
1686196500000|2023-06-08 03:55:00|88.73|87.53|88.65|87.45|88.75|87.55|88.63|87.43|75
1686196800000|2023-06-08 04:00:00|88.64|87.44|88.63|87.43|88.7|87.5|88.52|87.32|91
1686197100000|2023-06-08 04:05:00|88.64|87.44|88.63|87.43|88.75|87.55|88.63|87.43|100
1686197400000|2023-06-08 04:10:00|88.61|87.41|88.54|87.34|88.66|87.46|88.54|87.34|59
1686197700000|2023-06-08 04:15:00|88.55|87.35|88.42|87.22|88.59|87.39|88.42|87.22|78
1686198000000|2023-06-08 04:20:00|88.43|87.23|88.37|87.17|88.47|87.27|88.34|87.14|75
1686198300000|2023-06-08 04:25:00|88.36|87.16|88.43|87.23|88.44|87.24|88.36|87.16|32
1686198600000|2023-06-08 04:30:00|88.44|87.24|88.61|87.41|88.62|87.42|88.43|87.23|52
1686198900000|2023-06-08 04:35:00|88.6|87.4|88.59|87.39|88.62|87.42|88.46|87.26|44
1686199200000|2023-06-08 04:40:00|88.6|87.4|88.55|87.35|88.66|87.46|88.55|87.35|30
1686199500000|2023-06-08 04:45:00|88.54|87.34|88.68|87.48|88.71|87.51|88.54|87.34|82
1686199800000|2023-06-08 04:50:00|88.69|87.49|88.64|87.44|88.69|87.49|88.62|87.42|53
1686200100000|2023-06-08 04:55:00|88.65|87.45|88.7|87.5|88.71|87.51|88.56|87.36|80
1686200400000|2023-06-08 05:00:00|88.71|87.51|88.81|87.61|88.85|87.65|88.7|87.5|81
1686200700000|2023-06-08 05:05:00|88.82|87.62|88.75|87.55|88.87|87.67|88.71|87.51|58
1686201000000|2023-06-08 05:10:00|88.76|87.56|88.83|87.63|88.85|87.65|88.75|87.55|72
1686201300000|2023-06-08 05:15:00|88.82|87.62|88.83|87.63|88.85|87.65|88.82|87.62|27
1686201600000|2023-06-08 05:20:00|88.84|87.64|88.85|87.65|88.85|87.65|88.74|87.54|38
1686201900000|2023-06-08 05:25:00|88.84|87.64|88.8|87.6|88.91|87.71|88.75|87.55|69
1686202200000|2023-06-08 05:30:00|88.81|87.61|88.82|87.62|88.88|87.68|88.79|87.59|119
1686202500000|2023-06-08 05:35:00|88.83|87.63|88.69|87.49|88.83|87.63|88.62|87.42|62
1686202800000|2023-06-08 05:40:00|88.68|87.48|88.73|87.53|88.73|87.53|88.64|87.44|77
1686203100000|2023-06-08 05:45:00|88.72|87.52|88.52|87.32|88.73|87.53|88.51|87.31|36
1686203400000|2023-06-08 05:50:00|88.53|87.33|88.6|87.4|88.62|87.42|88.52|87.32|28
1686203700000|2023-06-08 05:55:00|88.59|87.39|88.71|87.51|88.71|87.51|88.58|87.38|75
1686204000000|2023-06-08 06:00:00|88.69|87.49|88.8|87.6|88.8|87.6|88.65|87.45|83
1686204300000|2023-06-08 06:05:00|88.79|87.59|88.65|87.45|88.83|87.63|88.65|87.45|72
1686204600000|2023-06-08 06:10:00|88.66|87.46|88.68|87.48|88.71|87.51|88.6|87.4|106
1686204900000|2023-06-08 06:15:00|88.67|87.47|88.57|87.37|88.75|87.55|88.56|87.36|90
1686205200000|2023-06-08 06:20:00|88.58|87.38|88.64|87.44|88.69|87.49|88.57|87.37|55
1686205500000|2023-06-08 06:25:00|88.65|87.45|88.73|87.53|88.74|87.54|88.63|87.43|49
1686205800000|2023-06-08 06:30:00|88.72|87.52|88.93|87.73|88.93|87.73|88.72|87.52|53
1686206100000|2023-06-08 06:35:00|88.94|87.74|89.09|87.89|89.09|87.89|88.94|87.74|70
1686206400000|2023-06-08 06:40:00|89.1|87.9|89.24|88.04|89.28|88.08|89.09|87.89|116
1686206700000|2023-06-08 06:45:00|89.23|88.03|89.11|87.91|89.25|88.05|89.04|87.84|116
1686207000000|2023-06-08 06:50:00|89.1|87.9|89.19|87.99|89.19|87.99|89.09|87.89|96
1686207300000|2023-06-08 06:55:00|89.2|88|89.14|87.94|89.2|88|89.09|87.89|44
1686207600000|2023-06-08 07:00:00|89.15|87.95|89.41|88.21|89.42|88.22|89.15|87.95|99
1686207900000|2023-06-08 07:05:00|89.42|88.22|89.47|88.27|89.48|88.28|89.4|88.2|77
1686208200000|2023-06-08 07:10:00|89.46|88.26|89.48|88.28|89.56|88.36|89.46|88.26|52
1686208500000|2023-06-08 07:15:00|89.49|88.29|89.34|88.14|89.49|88.29|89.31|88.11|53
1686208800000|2023-06-08 07:20:00|89.35|88.15|89.4|88.2|89.42|88.22|89.33|88.13|147
1686209100000|2023-06-08 07:25:00|89.39|88.19|89.37|88.17|89.5|88.3|89.35|88.15|117
1686209400000|2023-06-08 07:30:00|89.36|88.16|89.46|88.26|89.5|88.3|89.36|88.16|124
1686209700000|2023-06-08 07:35:00|89.44|88.24|89.47|88.27|89.49|88.29|89.42|88.22|66
1686210000000|2023-06-08 07:40:00|89.48|88.28|89.52|88.32|89.52|88.32|89.47|88.27|91
1686210300000|2023-06-08 07:45:00|89.51|88.31|89.28|88.08|89.52|88.32|89.23|88.03|77
1686210600000|2023-06-08 07:50:00|89.27|88.07|89.5|88.3|89.54|88.34|89.24|88.04|89
1686210900000|2023-06-08 07:55:00|89.51|88.31|89.46|88.26|89.52|88.32|89.44|88.24|54
1686211200000|2023-06-08 08:00:00|89.45|88.25|89.36|88.16|89.53|88.33|89.34|88.14|92
1686211500000|2023-06-08 08:05:00|89.37|88.17|89.43|88.23|89.47|88.27|89.35|88.15|43
1686211800000|2023-06-08 08:10:00|89.38|88.18|89.36|88.16|89.38|88.18|89.26|88.06|92
1686212100000|2023-06-08 08:15:00|89.35|88.15|89.22|88.02|89.36|88.16|89.22|88.02|53
1686212400000|2023-06-08 08:20:00|89.23|88.03|89.23|88.03|89.3|88.1|89.19|87.99|64
1686212700000|2023-06-08 08:25:00|89.22|88.02|89.27|88.07|89.28|88.08|89.22|88.02|78
1686213000000|2023-06-08 08:30:00|89.28|88.08|89.15|87.95|89.28|88.08|89.15|87.95|95
1686213300000|2023-06-08 08:35:00|89.16|87.96|89.27|88.07|89.27|88.07|89.16|87.96|57
1686213600000|2023-06-08 08:40:00|89.26|88.06|89.26|88.06|89.32|88.12|89.2|88|64
1686213900000|2023-06-08 08:45:00|89.25|88.05|89.1|87.9|89.25|88.05|89.1|87.9|59
1686214200000|2023-06-08 08:50:00|89.11|87.91|89.22|88.02|89.24|88.04|89.11|87.91|66
1686214500000|2023-06-08 08:55:00|89.23|88.03|89.13|87.93|89.23|88.03|89.09|87.89|69
1686214800000|2023-06-08 09:00:00|89.16|87.96|89.22|88.02|89.23|88.03|89.12|87.92|46
1686215100000|2023-06-08 09:05:00|89.23|88.03|89.11|87.91|89.24|88.04|89.08|87.88|53
1686215400000|2023-06-08 09:10:00|89.12|87.92|89.16|87.96|89.23|88.03|89.11|87.91|49
1686215700000|2023-06-08 09:15:00|89.17|87.97|89.15|87.95|89.18|87.98|89.14|87.94|45
1686216000000|2023-06-08 09:20:00|89.14|87.94|89.14|87.94|89.17|87.97|89.05|87.85|68
1686216300000|2023-06-08 09:25:00|89.15|87.95|89.16|87.96|89.21|88.01|89.14|87.94|75
1686216600000|2023-06-08 09:30:00|89.17|87.97|89.14|87.94|89.21|88.01|89.13|87.93|41
1686216900000|2023-06-08 09:35:00|89.2|88|89.17|87.97|89.23|88.03|89.08|87.88|96
1686217200000|2023-06-08 09:40:00|89.18|87.98|89.18|87.98|89.18|87.98|89.13|87.93|70
1686217500000|2023-06-08 09:45:00|89.17|87.97|89.16|87.96|89.2|88|89.06|87.86|57
1686217800000|2023-06-08 09:50:00|89.17|87.97|89.05|87.85|89.2|88|89.05|87.85|73
1686218100000|2023-06-08 09:55:00|89.04|87.84|88.98|87.78|89.05|87.85|88.94|87.74|136
1686218400000|2023-06-08 10:00:00|88.97|87.77|88.88|87.68|88.98|87.78|88.86|87.66|35
1686218700000|2023-06-08 10:05:00|88.86|87.66|88.75|87.55|88.91|87.71|88.75|87.55|208
1686219000000|2023-06-08 10:10:00|88.76|87.56|88.76|87.56|88.82|87.62|88.65|87.45|215
1686219300000|2023-06-08 10:15:00|88.75|87.55|88.88|87.68|88.91|87.71|88.74|87.54|184
1686219600000|2023-06-08 10:20:00|88.86|87.66|88.87|87.67|88.99|87.79|88.83|87.63|235
1686219900000|2023-06-08 10:25:00|88.89|87.69|88.99|87.79|89.01|87.81|88.87|87.67|179
1686220200000|2023-06-08 10:30:00|88.97|87.77|89.09|87.89|89.1|87.9|88.97|87.77|91
1686220500000|2023-06-08 10:35:00|89.07|87.87|89.06|87.86|89.09|87.89|88.98|87.78|136
1686220800000|2023-06-08 10:40:00|89.08|87.88|89.22|88.02|89.22|88.02|89.05|87.85|85
1686221100000|2023-06-08 10:45:00|89.23|88.03|89.22|88.02|89.23|88.03|89.2|88|20
1686221400000|2023-06-08 10:50:00|89.21|88.01|89.27|88.07|89.28|88.08|89.2|88|32
1686221700000|2023-06-08 10:55:00|89.28|88.08|89.46|88.26|89.58|88.38|89.27|88.07|111
1686222000000|2023-06-08 11:00:00|89.45|88.25|89.51|88.31|89.53|88.33|89.33|88.13|216
1686222300000|2023-06-08 11:05:00|89.52|88.32|89.55|88.35|89.57|88.37|89.5|88.3|62
1686222600000|2023-06-08 11:10:00|89.54|88.34|89.56|88.36|89.63|88.43|89.54|88.34|90
1686222900000|2023-06-08 11:15:00|89.58|88.38|89.47|88.27|89.58|88.38|89.44|88.24|154
1686223200000|2023-06-08 11:20:00|89.45|88.25|89.34|88.14|89.46|88.26|89.33|88.13|83
1686223500000|2023-06-08 11:25:00|89.33|88.13|89.24|88.04|89.35|88.15|89.23|88.03|136
1686223800000|2023-06-08 11:30:00|89.25|88.05|89.13|87.93|89.35|88.15|89.13|87.93|76
1686224100000|2023-06-08 11:35:00|89.14|87.94|89.18|87.98|89.28|88.08|89.12|87.92|144
1686224400000|2023-06-08 11:40:00|89.17|87.97|89.26|88.06|89.26|88.06|89.07|87.87|126
1686224700000|2023-06-08 11:45:00|89.25|88.05|89.15|87.95|89.27|88.07|89.14|87.94|60
1686225000000|2023-06-08 11:50:00|89.14|87.94|89.24|88.04|89.26|88.06|89.14|87.94|85
1686225300000|2023-06-08 11:55:00|89.25|88.05|89.3|88.1|89.3|88.1|89.15|87.95|93
1686225600000|2023-06-08 12:00:00|89.29|88.09|89.27|88.07|89.36|88.16|89.25|88.05|166
1686225900000|2023-06-08 12:05:00|89.26|88.06|89.18|87.98|89.27|88.07|89.16|87.96|144
1686226200000|2023-06-08 12:10:00|89.17|87.97|89.2|88|89.21|88.01|89.16|87.96|125
1686226500000|2023-06-08 12:15:00|89.19|87.99|89.16|87.96|89.19|87.99|89.07|87.87|174
1686226800000|2023-06-08 12:20:00|89.15|87.95|89.06|87.86|89.15|87.95|89.06|87.86|75
1686227100000|2023-06-08 12:25:00|89.05|87.85|88.99|87.79|89.08|87.88|88.96|87.76|56
1686227400000|2023-06-08 12:30:00|89.01|87.81|89.31|88.11|89.31|88.11|89|87.8|252
1686227700000|2023-06-08 12:35:00|89.32|88.12|89.57|88.37|89.68|88.48|89.32|88.12|227
1686228000000|2023-06-08 12:40:00|89.56|88.36|89.59|88.39|89.63|88.43|89.48|88.28|207
1686228300000|2023-06-08 12:45:00|89.58|88.38|89.69|88.49|89.74|88.54|89.58|88.38|156
1686228600000|2023-06-08 12:50:00|89.7|88.5|89.81|88.61|89.81|88.61|89.68|88.48|108
1686228900000|2023-06-08 12:55:00|89.82|88.62|89.5|88.3|89.82|88.62|89.5|88.3|104
1686229200000|2023-06-08 13:00:00|89.51|88.31|89.08|87.88|89.66|88.46|89.02|87.82|323
1686229500000|2023-06-08 13:05:00|89.09|87.89|89.23|88.03|89.26|88.06|89.07|87.87|221
1686229800000|2023-06-08 13:10:00|89.24|88.04|89.3|88.1|89.32|88.12|89.13|87.93|167
1686230100000|2023-06-08 13:15:00|89.27|88.07|89.16|87.96|89.27|88.07|89.08|87.88|112
1686230400000|2023-06-08 13:20:00|89.17|87.97|89.26|88.06|89.3|88.1|89.15|87.95|124
1686230700000|2023-06-08 13:25:00|89.25|88.05|89.31|88.11|89.31|88.11|89.15|87.95|62
1686231000000|2023-06-08 13:30:00|89.3|88.1|89.57|88.37|89.6|88.4|89.3|88.1|152
1686231300000|2023-06-08 13:35:00|89.56|88.36|89.97|88.77|90.23|89.03|89.52|88.32|291
1686231600000|2023-06-08 13:40:00|89.98|88.78|89.89|88.69|90|88.8|89.82|88.62|314
1686231900000|2023-06-08 13:45:00|89.9|88.7|89.74|88.54|89.9|88.7|89.69|88.49|249
1686232200000|2023-06-08 13:50:00|89.75|88.55|89.75|88.55|89.95|88.75|89.73|88.53|196
1686232500000|2023-06-08 13:55:00|89.74|88.54|89.82|88.62|89.86|88.66|89.65|88.45|226
1686232800000|2023-06-08 14:00:00|89.83|88.63|89.61|88.41|89.83|88.63|89.51|88.31|89
1686233100000|2023-06-08 14:05:00|89.6|88.4|89.62|88.42|89.69|88.49|89.57|88.37|94
1686233400000|2023-06-08 14:10:00|89.63|88.43|89.61|88.41|89.66|88.46|89.53|88.33|101
1686233700000|2023-06-08 14:15:00|89.62|88.42|89.63|88.43|89.65|88.45|89.54|88.34|85
1686234000000|2023-06-08 14:20:00|89.64|88.44|89.81|88.61|89.83|88.63|89.61|88.41|92
1686234300000|2023-06-08 14:25:00|89.8|88.6|89.84|88.64|89.87|88.67|89.8|88.6|94
1686234600000|2023-06-08 14:30:00|89.85|88.65|90.18|88.98|90.27|89.07|89.84|88.64|247
1686234900000|2023-06-08 14:35:00|90.21|89.01|90.02|88.82|90.43|89.23|89.96|88.76|205
1686235200000|2023-06-08 14:40:00|90.03|88.83|89.82|88.62|90.11|88.91|89.81|88.61|165
1686235500000|2023-06-08 14:45:00|89.86|88.66|89.88|88.68|89.91|88.71|89.74|88.54|211
1686235800000|2023-06-08 14:50:00|89.87|88.67|89.84|88.64|89.99|88.79|89.75|88.55|119
1686236100000|2023-06-08 14:55:00|89.85|88.65|89.81|88.61|90|88.8|89.78|88.58|130
1686236400000|2023-06-08 15:00:00|89.84|88.64|89.68|88.48|89.87|88.67|89.63|88.43|138
1686236700000|2023-06-08 15:05:00|89.67|88.47|89.64|88.44|89.72|88.52|89.62|88.42|59
1686237000000|2023-06-08 15:10:00|89.67|88.47|89.56|88.36|89.67|88.47|89.5|88.3|67
1686237300000|2023-06-08 15:15:00|89.57|88.37|89.27|88.07|89.57|88.37|89.19|87.99|107
1686237600000|2023-06-08 15:20:00|89.28|88.08|89.1|87.9|89.34|88.14|89.08|87.88|129
1686237900000|2023-06-08 15:25:00|89.11|87.91|89.11|87.91|89.22|88.02|89.02|87.82|151
1686238200000|2023-06-08 15:30:00|89.07|87.87|89.14|87.94|89.16|87.96|89.05|87.85|79
1686238500000|2023-06-08 15:35:00|89.13|87.93|89.06|87.86|89.16|87.96|89.06|87.86|61
1686238800000|2023-06-08 15:40:00|89.07|87.87|89.35|88.15|89.44|88.24|89.05|87.85|123
1686239100000|2023-06-08 15:45:00|89.34|88.14|89.29|88.09|89.4|88.2|89.28|88.08|112
1686239400000|2023-06-08 15:50:00|89.28|88.08|89.44|88.24|89.53|88.33|89.27|88.07|155
1686239700000|2023-06-08 15:55:00|89.45|88.25|89.41|88.21|89.49|88.29|89.35|88.15|121
1686240000000|2023-06-08 16:00:00|89.39|88.19|89.53|88.33|89.56|88.36|89.39|88.19|109
1686240300000|2023-06-08 16:05:00|89.51|88.31|89.38|88.18|89.56|88.36|89.37|88.17|67
1686240600000|2023-06-08 16:10:00|89.39|88.19|89.38|88.18|89.5|88.3|89.38|88.18|90
1686240900000|2023-06-08 16:15:00|89.37|88.17|89.28|88.08|89.48|88.28|89.28|88.08|111
1686241200000|2023-06-08 16:20:00|89.29|88.09|89.27|88.07|89.36|88.16|89.18|87.98|150
1686241500000|2023-06-08 16:25:00|89.26|88.06|89.24|88.04|89.27|88.07|89.16|87.96|87
1686241800000|2023-06-08 16:30:00|89.22|88.02|89.07|87.87|89.22|88.02|89.07|87.87|28
1686242100000|2023-06-08 16:35:00|89.08|87.88|88.97|87.77|89.13|87.93|88.85|87.65|123
1686242400000|2023-06-08 16:40:00|88.98|87.78|88.86|87.66|88.98|87.78|88.84|87.64|72
1686242700000|2023-06-08 16:45:00|88.84|87.64|88.59|87.39|88.87|87.67|88.48|87.28|139
1686243000000|2023-06-08 16:50:00|88.58|87.38|88.81|87.61|88.81|87.61|88.47|87.27|103
1686243300000|2023-06-08 16:55:00|88.82|87.62|88.9|87.7|88.91|87.71|88.8|87.6|85
1686243600000|2023-06-08 17:00:00|88.89|87.69|88.84|87.64|88.9|87.7|88.8|87.6|47
1686243900000|2023-06-08 17:05:00|88.83|87.63|88.89|87.69|88.91|87.71|88.76|87.56|67
1686244200000|2023-06-08 17:10:00|88.88|87.68|88.93|87.73|88.93|87.73|88.88|87.68|39
1686244500000|2023-06-08 17:15:00|88.94|87.74|89|87.8|89|87.8|88.92|87.72|15
1686244800000|2023-06-08 17:20:00|88.99|87.79|88.94|87.74|88.99|87.79|88.85|87.65|62
1686245100000|2023-06-08 17:25:00|88.95|87.75|88.99|87.79|89.04|87.84|88.95|87.75|54
1686245400000|2023-06-08 17:30:00|88.98|87.78|89.02|87.82|89.05|87.85|88.88|87.68|83
1686245700000|2023-06-08 17:35:00|89.03|87.83|88.98|87.78|89.03|87.83|88.96|87.76|16
1686246000000|2023-06-08 17:40:00|88.97|87.77|89.04|87.84|89.07|87.87|88.94|87.74|43
1686246300000|2023-06-08 17:45:00|89.03|87.83|89.04|87.84|89.08|87.88|88.96|87.76|83
1686246600000|2023-06-08 17:50:00|89.03|87.83|89.06|87.86|89.09|87.89|89.03|87.83|72
1686246900000|2023-06-08 17:55:00|89.07|87.87|89.17|87.97|89.18|87.98|89.07|87.87|52
1686247200000|2023-06-08 18:00:00|89.18|87.98|89.13|87.93|89.18|87.98|89.13|87.93|22
1686247500000|2023-06-08 18:05:00|89.11|87.91|89.21|88.01|89.24|88.04|89.07|87.87|52
1686247800000|2023-06-08 18:10:00|89.2|88|89.26|88.06|89.4|88.2|89.19|87.99|104
1686248100000|2023-06-08 18:15:00|89.27|88.07|89.33|88.13|89.36|88.16|89.25|88.05|62
1686248400000|2023-06-08 18:20:00|89.34|88.14|89.34|88.14|89.37|88.17|89.33|88.13|29
1686248700000|2023-06-08 18:25:00|89.33|88.13|89.37|88.17|89.41|88.21|89.33|88.13|42
1686249000000|2023-06-08 18:30:00|89.36|88.16|89.44|88.24|89.55|88.35|89.35|88.15|99
1686249300000|2023-06-08 18:35:00|89.45|88.25|89.55|88.35|89.59|88.39|89.44|88.24|55
1686249600000|2023-06-08 18:40:00|89.56|88.36|89.55|88.35|89.6|88.4|89.55|88.35|147
1686249900000|2023-06-08 18:45:00|89.56|88.36|89.36|88.16|89.56|88.36|89.35|88.15|100
1686250200000|2023-06-08 18:50:00|89.37|88.17|89.36|88.16|89.37|88.17|89.32|88.12|63
1686250500000|2023-06-08 18:55:00|89.35|88.15|89.27|88.07|89.37|88.17|89.27|88.07|21
1686250800000|2023-06-08 19:00:00|89.28|88.08|89.35|88.15|89.37|88.17|89.28|88.08|30
1686251100000|2023-06-08 19:05:00|89.36|88.16|89.41|88.21|89.41|88.21|89.34|88.14|30
1686251400000|2023-06-08 19:10:00|89.4|88.2|89.4|88.2|89.42|88.22|89.32|88.12|72
1686251700000|2023-06-08 19:15:00|89.41|88.21|89.41|88.21|89.46|88.26|89.4|88.2|78
1686252000000|2023-06-08 19:20:00|89.4|88.2|89.36|88.16|89.41|88.21|89.34|88.14|40
1686252300000|2023-06-08 19:25:00|89.37|88.17|89.37|88.17|89.38|88.18|89.31|88.11|90
1686252600000|2023-06-08 19:30:00|89.38|88.18|89.5|88.3|89.54|88.34|89.37|88.17|91
1686252900000|2023-06-08 19:35:00|89.51|88.31|89.58|88.38|89.58|88.38|89.51|88.31|63
1686253200000|2023-06-08 19:40:00|89.59|88.39|89.56|88.36|89.61|88.41|89.51|88.31|82
1686253500000|2023-06-08 19:45:00|89.55|88.35|89.56|88.36|89.56|88.36|89.54|88.34|24
1686253800000|2023-06-08 19:50:00|89.57|88.37|89.57|88.37|89.58|88.38|89.54|88.34|39
1686254100000|2023-06-08 19:55:00|89.58|88.38|89.56|88.36|89.58|88.38|89.56|88.36|60
1686254400000|2023-06-08 20:00:00|89.57|88.37|89.56|88.36|89.57|88.37|89.55|88.35|40
1686254700000|2023-06-08 20:05:00|89.55|88.35|89.54|88.34|89.56|88.36|89.54|88.34|8
1686255000000|2023-06-08 20:10:00|89.55|88.35|89.54|88.34|89.55|88.35|89.47|88.27|37
1686255300000|2023-06-08 20:15:00|89.55|88.35|89.55|88.35|89.55|88.35|89.53|88.33|5
1686255600000|2023-06-08 20:20:00|89.54|88.34|89.57|88.37|89.58|88.38|89.54|88.34|116
1686255900000|2023-06-08 20:25:00|89.56|88.36|89.47|88.27|89.58|88.38|89.46|88.26|99
1686256200000|2023-06-08 20:30:00|89.48|88.28|89.57|88.37|89.57|88.37|89.47|88.27|38
1686256500000|2023-06-08 20:35:00|89.56|88.36|89.56|88.36|89.58|88.38|89.55|88.35|48
1686256800000|2023-06-08 20:40:00|89.57|88.37|89.51|88.31|89.57|88.37|89.44|88.24|51
1686257100000|2023-06-08 20:45:00|89.52|88.32|89.54|88.34|89.56|88.36|89.49|88.29|32
1686257400000|2023-06-08 20:50:00|89.55|88.35|89.51|88.31|89.61|88.41|89.5|88.3|71
1686257700000|2023-06-08 20:55:00|89.5|88.3|89.51|88.31|89.52|88.32|89.5|88.3|22
1686258000000|2023-06-08 21:00:00|89.5|88.3|89.48|88.28|89.5|88.3|89.48|88.28|3
1686258300000|2023-06-08 21:05:00|89.47|88.27|89.39|88.19|89.48|88.28|89.37|88.17|15
1686258600000|2023-06-08 21:10:00|89.46|88.26|89.49|88.29|89.51|88.31|89.46|88.26|22
1686258900000|2023-06-08 21:15:00|89.48|88.28|89.44|88.24|89.48|88.28|89.35|88.15|23
1686259200000|2023-06-08 21:20:00|89.45|88.25|89.46|88.26|89.46|88.26|89.44|88.24|12
1686259500000|2023-06-08 21:25:00|89.47|88.27|89.47|88.27|89.47|88.27|89.46|88.26|35
1686259800000|2023-06-08 21:30:00|89.46|88.26|89.35|88.15|89.47|88.27|89.35|88.15|16
1686260100000|2023-06-08 21:35:00|89.36|88.16|89.34|88.14|89.36|88.16|89.34|88.14|17
1686260400000|2023-06-08 21:40:00|89.33|88.13|89.34|88.14|89.36|88.16|89.33|88.13|8
1686260700000|2023-06-08 21:45:00|89.33|88.13|89.34|88.14|89.34|88.14|89.33|88.13|8
1686261000000|2023-06-08 21:50:00|89.33|88.13|89.33|88.13|89.33|88.13|89.33|88.13|1
1686261300000|2023-06-08 21:55:00|89.34|88.14|89.43|88.23|89.43|88.23|89.33|88.13|20
1686261600000|2023-06-08 22:00:00|89.42|88.22|89.54|88.34|89.54|88.34|89.3|88.1|102
1686261900000|2023-06-08 22:05:00|89.55|88.35|89.57|88.37|89.58|88.38|89.53|88.33|34
1686262200000|2023-06-08 22:10:00|89.58|88.38|89.57|88.37|89.62|88.42|89.57|88.37|35
1686262500000|2023-06-08 22:15:00|89.58|88.38|89.58|88.38|89.61|88.41|89.49|88.29|119
1686262800000|2023-06-08 22:20:00|89.59|88.39|89.67|88.47|89.7|88.5|89.56|88.36|87
1686263100000|2023-06-08 22:25:00|89.68|88.48|89.72|88.52|89.72|88.52|89.67|88.47|48
1686263400000|2023-06-08 22:30:00|89.71|88.51|89.66|88.46|89.72|88.52|89.64|88.44|31
1686263700000|2023-06-08 22:35:00|89.68|88.48|89.67|88.47|89.7|88.5|89.66|88.46|14
1686264000000|2023-06-08 22:40:00|89.66|88.46|89.66|88.46|89.67|88.47|89.66|88.46|3
1686264300000|2023-06-08 22:45:00|89.67|88.47|89.47|88.27|89.67|88.47|89.38|88.18|46
1686264600000|2023-06-08 22:50:00|89.46|88.26|89.56|88.36|89.6|88.4|89.46|88.26|48
1686264900000|2023-06-08 22:55:00|89.57|88.37|89.56|88.36|89.57|88.37|89.54|88.34|33
1686265200000|2023-06-08 23:00:00|89.56|88.36|89.59|88.39|89.6|88.4|89.56|88.36|44
1686265500000|2023-06-08 23:05:00|89.58|88.38|89.63|88.43|89.7|88.5|89.58|88.38|85
1686265800000|2023-06-08 23:10:00|89.65|88.45|89.74|88.54|89.77|88.57|89.58|88.38|90
1686266100000|2023-06-08 23:15:00|89.73|88.53|89.78|88.58|89.83|88.63|89.73|88.53|21
1686266400000|2023-06-08 23:20:00|89.72|88.52|89.72|88.52|89.74|88.54|89.64|88.44|34
1686266700000|2023-06-08 23:25:00|89.71|88.51|89.84|88.64|89.85|88.65|89.71|88.51|45
1686267000000|2023-06-08 23:30:00|89.83|88.63|89.91|88.71|89.91|88.71|89.75|88.55|81
1686267300000|2023-06-08 23:35:00|89.9|88.7|90.15|88.95|90.16|88.96|89.9|88.7|167
1686267600000|2023-06-08 23:40:00|90.21|89.01|90.17|88.97|90.25|89.05|90.03|88.83|112
1686267900000|2023-06-08 23:45:00|90.18|88.98|89.98|88.78|90.25|89.05|89.96|88.76|214
1686268200000|2023-06-08 23:50:00|89.99|88.79|89.66|88.46|90.06|88.86|89.66|88.46|181
1686268500000|2023-06-08 23:55:00|89.67|88.47|89.67|88.47|89.67|88.47|89.64|88.44|76
1686268800000|2023-06-09 00:00:00|89.66|88.46|89.57|88.37|89.69|88.49|89.45|88.25|178
1686269100000|2023-06-09 00:05:00|89.58|88.38|89.6|88.4|89.61|88.41|89.5|88.3|117
1686269400000|2023-06-09 00:10:00|89.59|88.39|89.82|88.62|89.83|88.63|89.59|88.39|103
1686269700000|2023-06-09 00:15:00|89.81|88.61|89.78|88.58|89.82|88.62|89.68|88.48|68
1686270000000|2023-06-09 00:20:00|89.8|88.6|89.77|88.57|89.8|88.6|89.67|88.47|91
1686270300000|2023-06-09 00:25:00|89.78|88.58|89.87|88.67|89.88|88.68|89.77|88.57|34
1686270600000|2023-06-09 00:30:00|89.86|88.66|89.73|88.53|89.88|88.68|89.72|88.52|40
1686270900000|2023-06-09 00:35:00|89.72|88.52|89.74|88.54|89.78|88.58|89.72|88.52|68
1686271200000|2023-06-09 00:40:00|89.7|88.5|89.48|88.28|89.7|88.5|89.45|88.25|74
1686271500000|2023-06-09 00:45:00|89.47|88.27|89.56|88.36|89.58|88.38|89.45|88.25|89
1686271800000|2023-06-09 00:50:00|89.57|88.37|89.34|88.14|89.57|88.37|89.28|88.08|111
1686272100000|2023-06-09 00:55:00|89.33|88.13|89.38|88.18|89.39|88.19|89.22|88.02|66
1686272400000|2023-06-09 01:00:00|89.36|88.16|89.34|88.14|89.44|88.24|89.32|88.12|48
1686272700000|2023-06-09 01:05:00|89.35|88.15|89.34|88.14|89.41|88.21|89.33|88.13|83
1686273000000|2023-06-09 01:10:00|89.33|88.13|89.37|88.17|89.42|88.22|89.31|88.11|45
1686273300000|2023-06-09 01:15:00|89.36|88.16|89.49|88.29|89.5|88.3|89.36|88.16|86
1686273600000|2023-06-09 01:20:00|89.48|88.28|89.66|88.46|89.66|88.46|89.48|88.28|23
1686273900000|2023-06-09 01:25:00|89.65|88.45|89.65|88.45|89.66|88.46|89.55|88.35|58
1686274200000|2023-06-09 01:30:00|89.64|88.44|89.82|88.62|89.86|88.66|89.64|88.44|77
1686274500000|2023-06-09 01:35:00|89.86|88.66|89.72|88.52|89.87|88.67|89.71|88.51|66
1686274800000|2023-06-09 01:40:00|89.73|88.53|89.82|88.62|89.87|88.67|89.72|88.52|62
1686275100000|2023-06-09 01:45:00|89.81|88.61|89.77|88.57|89.82|88.62|89.77|88.57|47
1686275400000|2023-06-09 01:50:00|89.78|88.58|89.92|88.72|89.92|88.72|89.77|88.57|41
1686275700000|2023-06-09 01:55:00|89.89|88.69|89.8|88.6|89.92|88.72|89.8|88.6|46
1686276000000|2023-06-09 02:00:00|89.79|88.59|89.82|88.62|89.88|88.68|89.77|88.57|43
1686276300000|2023-06-09 02:05:00|89.83|88.63|89.73|88.53|89.88|88.68|89.73|88.53|19
1686276600000|2023-06-09 02:10:00|89.74|88.54|89.88|88.68|89.91|88.71|89.73|88.53|76
1686276900000|2023-06-09 02:15:00|89.89|88.69|89.91|88.71|89.91|88.71|89.8|88.6|52
1686277200000|2023-06-09 02:20:00|89.9|88.7|89.23|88.03|89.91|88.71|89.07|87.87|320
1686277500000|2023-06-09 02:25:00|89.22|88.02|89.5|88.3|89.5|88.3|89.14|87.94|224
1686277800000|2023-06-09 02:30:00|89.49|88.29|89.5|88.3|89.51|88.31|89.44|88.24|163
1686278100000|2023-06-09 02:35:00|89.49|88.29|89.19|87.99|89.52|88.32|89.15|87.95|117
1686278400000|2023-06-09 02:40:00|89.2|88|89.24|88.04|89.29|88.09|89.14|87.94|90
1686278700000|2023-06-09 02:45:00|89.23|88.03|89.32|88.12|89.32|88.12|89.11|87.91|93
1686279000000|2023-06-09 02:50:00|89.33|88.13|89.3|88.1|89.33|88.13|89.24|88.04|78
1686279300000|2023-06-09 02:55:00|89.29|88.09|89.47|88.27|89.5|88.3|89.29|88.09|86
1686279600000|2023-06-09 03:00:00|89.46|88.26|89.56|88.36|89.57|88.37|89.45|88.25|102
1686279900000|2023-06-09 03:05:00|89.57|88.37|89.62|88.42|89.69|88.49|89.56|88.36|68
1686280200000|2023-06-09 03:10:00|89.6|88.4|89.65|88.45|89.68|88.48|89.57|88.37|25
1686280500000|2023-06-09 03:15:00|89.68|88.48|89.64|88.44|89.69|88.49|89.63|88.43|23
1686280800000|2023-06-09 03:20:00|89.65|88.45|89.79|88.59|89.81|88.61|89.64|88.44|66
1686281100000|2023-06-09 03:25:00|89.8|88.6|89.89|88.69|89.91|88.71|89.79|88.59|74
1686281400000|2023-06-09 03:30:00|89.88|88.68|89.78|88.58|89.88|88.68|89.77|88.57|28
1686281700000|2023-06-09 03:35:00|89.77|88.57|90.01|88.81|90.02|88.82|89.77|88.57|61
1686282000000|2023-06-09 03:40:00|90|88.8|90.01|88.81|90.02|88.82|89.93|88.73|45
1686282300000|2023-06-09 03:45:00|90.02|88.82|90.05|88.85|90.07|88.87|90|88.8|67
1686282600000|2023-06-09 03:50:00|90.04|88.84|90.04|88.84|90.06|88.86|90|88.8|33
1686282900000|2023-06-09 03:55:00|90.03|88.83|89.99|88.79|90.03|88.83|89.99|88.79|46
1686283200000|2023-06-09 04:00:00|90|88.8|89.91|88.71|90|88.8|89.89|88.69|75
1686283500000|2023-06-09 04:05:00|89.9|88.7|89.9|88.7|89.95|88.75|89.9|88.7|128
1686283800000|2023-06-09 04:10:00|89.91|88.71|89.85|88.65|89.92|88.72|89.84|88.64|56
1686284100000|2023-06-09 04:15:00|89.86|88.66|89.84|88.64|89.89|88.69|89.83|88.63|112
1686284400000|2023-06-09 04:20:00|89.83|88.63|89.61|88.41|89.83|88.63|89.59|88.39|103
1686284700000|2023-06-09 04:25:00|89.62|88.42|89.58|88.38|89.62|88.42|89.55|88.35|126
1686285000000|2023-06-09 04:30:00|89.57|88.37|89.57|88.37|89.58|88.38|89.56|88.36|63
1686285300000|2023-06-09 04:35:00|89.58|88.38|89.65|88.45|89.66|88.46|89.57|88.37|45
1686285600000|2023-06-09 04:40:00|89.61|88.41|89.57|88.37|89.62|88.42|89.55|88.35|82
1686285900000|2023-06-09 04:45:00|89.6|88.4|89.61|88.41|89.67|88.47|89.6|88.4|116
1686286200000|2023-06-09 04:50:00|89.62|88.42|89.77|88.57|89.79|88.59|89.61|88.41|115
1686286500000|2023-06-09 04:55:00|89.76|88.56|89.77|88.57|89.77|88.57|89.74|88.54|7
1686286800000|2023-06-09 05:00:00|89.83|88.63|89.86|88.66|89.98|88.78|89.83|88.63|162
1686287100000|2023-06-09 05:05:00|89.87|88.67|89.86|88.66|89.87|88.67|89.85|88.65|103
1686287400000|2023-06-09 05:10:00|89.85|88.65|89.83|88.63|89.87|88.67|89.83|88.63|55
1686287700000|2023-06-09 05:15:00|89.85|88.65|89.74|88.54|89.85|88.65|89.67|88.47|50
1686288000000|2023-06-09 05:20:00|89.75|88.55|89.64|88.44|89.76|88.56|89.62|88.42|61
1686288300000|2023-06-09 05:25:00|89.63|88.43|89.66|88.46|89.67|88.47|89.63|88.43|34
1686288600000|2023-06-09 05:30:00|89.67|88.47|89.62|88.42|89.68|88.48|89.61|88.41|75
1686288900000|2023-06-09 05:35:00|89.61|88.41|89.65|88.45|89.66|88.46|89.54|88.34|61
1686289200000|2023-06-09 05:40:00|89.64|88.44|89.62|88.42|89.67|88.47|89.6|88.4|31
1686289500000|2023-06-09 05:45:00|89.66|88.46|89.68|88.48|89.68|88.48|89.63|88.43|90
1686289800000|2023-06-09 05:50:00|89.67|88.47|89.66|88.46|89.77|88.57|89.64|88.44|69
1686290100000|2023-06-09 05:55:00|89.67|88.47|89.69|88.49|89.71|88.51|89.65|88.45|103
1686290400000|2023-06-09 06:00:00|89.68|88.48|89.69|88.49|89.71|88.51|89.64|88.44|75
1686290700000|2023-06-09 06:05:00|89.7|88.5|89.68|88.48|89.71|88.51|89.67|88.47|97
1686291000000|2023-06-09 06:10:00|89.67|88.47|89.6|88.4|89.69|88.49|89.55|88.35|56
1686291300000|2023-06-09 06:15:00|89.61|88.41|89.89|88.69|89.89|88.69|89.61|88.41|145
1686291600000|2023-06-09 06:20:00|89.88|88.68|89.96|88.76|89.99|88.79|89.85|88.65|144
1686291900000|2023-06-09 06:25:00|89.97|88.77|89.85|88.65|89.99|88.79|89.84|88.64|135
1686292200000|2023-06-09 06:30:00|89.86|88.66|89.84|88.64|89.86|88.66|89.84|88.64|35
1686292500000|2023-06-09 06:35:00|89.85|88.65|89.9|88.7|89.91|88.71|89.85|88.65|39
1686292800000|2023-06-09 06:40:00|89.89|88.69|89.92|88.72|89.95|88.75|89.89|88.69|38
1686293100000|2023-06-09 06:45:00|89.91|88.71|89.83|88.63|89.91|88.71|89.82|88.62|9
1686293400000|2023-06-09 06:50:00|89.82|88.62|89.68|88.48|89.82|88.62|89.67|88.47|19
1686293700000|2023-06-09 06:55:00|89.67|88.47|89.49|88.29|89.67|88.47|89.49|88.29|35
1686294000000|2023-06-09 07:00:00|89.48|88.28|89.54|88.34|89.57|88.37|89.43|88.23|41
1686294300000|2023-06-09 07:05:00|89.55|88.35|89.46|88.26|89.56|88.36|89.45|88.25|38
1686294600000|2023-06-09 07:10:00|89.45|88.25|89.56|88.36|89.61|88.41|89.45|88.25|63
1686294900000|2023-06-09 07:15:00|89.57|88.37|89.59|88.39|89.61|88.41|89.49|88.29|75
1686295200000|2023-06-09 07:20:00|89.58|88.38|89.6|88.4|89.61|88.41|89.58|88.38|18
1686295500000|2023-06-09 07:25:00|89.59|88.39|89.58|88.38|89.7|88.5|89.57|88.37|63
1686295800000|2023-06-09 07:30:00|89.57|88.37|89.47|88.27|89.6|88.4|89.37|88.17|126
1686296100000|2023-06-09 07:35:00|89.46|88.26|89.49|88.29|89.5|88.3|89.38|88.18|74
1686296400000|2023-06-09 07:40:00|89.5|88.3|89.51|88.31|89.53|88.33|89.41|88.21|80
1686296700000|2023-06-09 07:45:00|89.52|88.32|89.6|88.4|89.61|88.41|89.5|88.3|80
1686297000000|2023-06-09 07:50:00|89.61|88.41|89.63|88.43|89.64|88.44|89.52|88.32|62
1686297300000|2023-06-09 07:55:00|89.64|88.44|89.71|88.51|89.72|88.52|89.63|88.43|52
1686297600000|2023-06-09 08:00:00|89.7|88.5|89.78|88.58|89.79|88.59|89.69|88.49|63
1686297900000|2023-06-09 08:05:00|89.79|88.59|89.78|88.58|89.79|88.59|89.76|88.56|41
1686298200000|2023-06-09 08:10:00|89.79|88.59|89.9|88.7|89.91|88.71|89.78|88.58|28
1686298500000|2023-06-09 08:15:00|89.91|88.71|90|88.8|90|88.8|89.88|88.68|52
1686298800000|2023-06-09 08:20:00|90.01|88.81|90.07|88.87|90.09|88.89|90|88.8|79
1686299100000|2023-06-09 08:25:00|90.08|88.88|90.14|88.94|90.2|89|90.08|88.88|51
1686299400000|2023-06-09 08:30:00|90.13|88.93|90.1|88.9|90.14|88.94|90.02|88.82|65
1686299700000|2023-06-09 08:35:00|90.11|88.91|90.04|88.84|90.15|88.95|90.04|88.84|57
1686300000000|2023-06-09 08:40:00|90.05|88.85|89.96|88.76|90.05|88.85|89.94|88.74|43
1686300300000|2023-06-09 08:45:00|89.97|88.77|89.94|88.74|89.98|88.78|89.94|88.74|147
1686300600000|2023-06-09 08:50:00|89.95|88.75|89.96|88.76|90.04|88.84|89.87|88.67|74
1686300900000|2023-06-09 08:55:00|89.97|88.77|90|88.8|90.02|88.82|89.94|88.74|62
1686301200000|2023-06-09 09:00:00|90.01|88.81|89.93|88.73|90.02|88.82|89.9|88.7|176
1686301500000|2023-06-09 09:05:00|89.91|88.71|89.91|88.71|89.93|88.73|89.89|88.69|26
1686301800000|2023-06-09 09:10:00|89.9|88.7|89.91|88.71|89.91|88.71|89.9|88.7|4
1686302100000|2023-06-09 09:15:00|89.92|88.72|89.79|88.59|89.92|88.72|89.78|88.58|61
1686302400000|2023-06-09 09:20:00|89.78|88.58|89.79|88.59|89.82|88.62|89.78|88.58|50
1686302700000|2023-06-09 09:25:00|89.8|88.6|89.77|88.57|89.8|88.6|89.77|88.57|16
1686303000000|2023-06-09 09:30:00|89.78|88.58|89.84|88.64|89.85|88.65|89.78|88.58|23
1686303300000|2023-06-09 09:35:00|89.86|88.66|89.87|88.67|89.87|88.67|89.84|88.64|12
1686303600000|2023-06-09 09:40:00|89.86|88.66|89.86|88.66|89.9|88.7|89.86|88.66|83
1686303900000|2023-06-09 09:45:00|89.87|88.67|89.86|88.66|89.88|88.68|89.8|88.6|95
1686304200000|2023-06-09 09:50:00|89.87|88.67|89.76|88.56|89.87|88.67|89.74|88.54|54
1686304500000|2023-06-09 09:55:00|89.77|88.57|89.78|88.58|89.82|88.62|89.73|88.53|39
1686304800000|2023-06-09 10:00:00|89.7|88.5|89.79|88.59|89.8|88.6|89.68|88.48|30
1686305100000|2023-06-09 10:05:00|89.78|88.58|89.77|88.57|89.78|88.58|89.76|88.56|16
1686305400000|2023-06-09 10:10:00|89.76|88.56|89.88|88.68|89.88|88.68|89.74|88.54|63
1686305700000|2023-06-09 10:15:00|89.87|88.67|90.16|88.96|90.17|88.97|89.87|88.67|118
1686306000000|2023-06-09 10:20:00|90.17|88.97|90.16|88.96|90.21|89.01|90.15|88.95|61
1686306300000|2023-06-09 10:25:00|90.15|88.95|90.13|88.93|90.16|88.96|90.12|88.92|37
1686306600000|2023-06-09 10:30:00|90.14|88.94|90.16|88.96|90.16|88.96|90.13|88.93|11
1686306900000|2023-06-09 10:35:00|90.17|88.97|90.16|88.96|90.26|89.06|90.15|88.95|68
1686307200000|2023-06-09 10:40:00|90.17|88.97|90.24|89.04|90.24|89.04|90.14|88.94|97
1686307500000|2023-06-09 10:45:00|90.23|89.03|90.17|88.97|90.28|89.08|90.17|88.97|68
1686307800000|2023-06-09 10:50:00|90.18|88.98|90.27|89.07|90.28|89.08|90.17|88.97|77
1686308100000|2023-06-09 10:55:00|90.28|89.08|90.28|89.08|90.28|89.08|90.26|89.06|37
1686308400000|2023-06-09 11:00:00|90.27|89.07|90.58|89.38|90.85|89.65|90.27|89.07|206
1686308700000|2023-06-09 11:05:00|90.57|89.37|90.4|89.2|90.69|89.49|90.38|89.18|192
1686309000000|2023-06-09 11:10:00|90.39|89.19|90.34|89.14|90.41|89.21|90.33|89.13|53
1686309300000|2023-06-09 11:15:00|90.33|89.13|90.06|88.86|90.34|89.14|90.04|88.84|81
1686309600000|2023-06-09 11:20:00|90.05|88.85|90.04|88.84|90.08|88.88|89.98|88.78|99
1686309900000|2023-06-09 11:25:00|90.05|88.85|90.05|88.85|90.06|88.86|90.03|88.83|8
1686310200000|2023-06-09 11:30:00|90.04|88.84|89.89|88.69|90.05|88.85|89.87|88.67|76
1686310500000|2023-06-09 11:35:00|89.9|88.7|89.89|88.69|89.91|88.71|89.85|88.65|58
1686310800000|2023-06-09 11:40:00|89.88|88.68|89.88|88.68|89.89|88.69|89.87|88.67|7
1686311100000|2023-06-09 11:45:00|89.89|88.69|90.04|88.84|90.09|88.89|89.89|88.69|60
1686311400000|2023-06-09 11:50:00|90.05|88.85|90.14|88.94|90.14|88.94|90.04|88.84|78
1686311700000|2023-06-09 11:55:00|90.15|88.95|90.13|88.93|90.15|88.95|90.12|88.92|27
1686312000000|2023-06-09 12:00:00|90.15|88.95|90.21|89.01|90.22|89.02|90.14|88.94|102
1686312300000|2023-06-09 12:05:00|90.22|89.02|90.3|89.1|90.31|89.11|90.2|89|120
1686312600000|2023-06-09 12:10:00|90.29|89.09|90.27|89.07|90.31|89.11|90.27|89.07|119
1686312900000|2023-06-09 12:15:00|90.28|89.08|90.27|89.07|90.36|89.16|90.26|89.06|19
1686313200000|2023-06-09 12:20:00|90.28|89.08|90.25|89.05|90.28|89.08|90.24|89.04|21
1686313500000|2023-06-09 12:25:00|90.26|89.06|90.35|89.15|90.48|89.28|90.25|89.05|182
1686313800000|2023-06-09 12:30:00|90.34|89.14|90.28|89.08|90.39|89.19|90.27|89.07|219
1686314100000|2023-06-09 12:35:00|90.27|89.07|90.35|89.15|90.38|89.18|90.25|89.05|154
1686314400000|2023-06-09 12:40:00|90.36|89.16|90.35|89.15|90.37|89.17|90.3|89.1|57
1686314700000|2023-06-09 12:45:00|90.36|89.16|90.36|89.16|90.45|89.25|90.34|89.14|45
1686315000000|2023-06-09 12:50:00|90.35|89.15|90.48|89.28|90.52|89.32|90.35|89.15|169
1686315300000|2023-06-09 12:55:00|90.49|89.29|90.54|89.34|90.57|89.37|90.42|89.22|203
1686315600000|2023-06-09 13:00:00|90.53|89.33|90.55|89.35|90.67|89.47|90.52|89.32|148
1686315900000|2023-06-09 13:05:00|90.54|89.34|90.75|89.55|90.75|89.55|90.52|89.32|127
1686316200000|2023-06-09 13:10:00|90.76|89.56|90.74|89.54|90.77|89.57|90.7|89.5|80
1686316500000|2023-06-09 13:15:00|90.75|89.55|90.85|89.65|90.93|89.73|90.75|89.55|121
1686316800000|2023-06-09 13:20:00|90.88|89.68|90.77|89.57|90.96|89.76|90.76|89.56|124
1686317100000|2023-06-09 13:25:00|90.76|89.56|90.53|89.33|90.78|89.58|90.52|89.32|203
1686317400000|2023-06-09 13:30:00|90.54|89.34|90.46|89.26|90.59|89.39|90.43|89.23|157
1686317700000|2023-06-09 13:35:00|90.47|89.27|90.42|89.22|90.47|89.27|90.39|89.19|75
1686318000000|2023-06-09 13:40:00|90.43|89.23|90.44|89.24|90.48|89.28|90.42|89.22|37
1686318300000|2023-06-09 13:45:00|90.45|89.25|90.37|89.17|90.46|89.26|90.34|89.14|102
1686318600000|2023-06-09 13:50:00|90.38|89.18|90.47|89.27|90.48|89.28|90.36|89.16|48
1686318900000|2023-06-09 13:55:00|90.48|89.28|90.38|89.18|90.48|89.28|90.37|89.17|33
1686319200000|2023-06-09 14:00:00|90.37|89.17|90.53|89.33|90.53|89.33|90.37|89.17|68
1686319500000|2023-06-09 14:05:00|90.52|89.32|90.38|89.18|90.53|89.33|90.3|89.1|127
1686319800000|2023-06-09 14:10:00|90.39|89.19|90.53|89.33|90.57|89.37|90.39|89.19|74
1686320100000|2023-06-09 14:15:00|90.52|89.32|90.7|89.5|90.7|89.5|90.52|89.32|160
1686320400000|2023-06-09 14:20:00|90.75|89.55|90.75|89.55|90.79|89.59|90.7|89.5|98
1686320700000|2023-06-09 14:25:00|90.76|89.56|90.74|89.54|90.78|89.58|90.72|89.52|66
1686321000000|2023-06-09 14:30:00|90.75|89.55|90.77|89.57|90.85|89.65|90.74|89.54|102
1686321300000|2023-06-09 14:35:00|90.76|89.56|90.42|89.22|90.77|89.57|90.42|89.22|194
1686321600000|2023-06-09 14:40:00|90.41|89.21|90.3|89.1|90.43|89.23|90.16|88.96|201
1686321900000|2023-06-09 14:45:00|90.29|89.09|90.24|89.04|90.37|89.17|90.22|89.02|153
1686322200000|2023-06-09 14:50:00|90.25|89.05|90.3|89.1|90.36|89.16|90.24|89.04|144
1686322500000|2023-06-09 14:55:00|90.29|89.09|90.28|89.08|90.39|89.19|90.26|89.06|201
1686322800000|2023-06-09 15:00:00|90.29|89.09|90.2|89|90.31|89.11|90.2|89|98
1686323100000|2023-06-09 15:05:00|90.19|88.99|90.25|89.05|90.36|89.16|90.19|88.99|181
1686323400000|2023-06-09 15:10:00|90.26|89.06|90.24|89.04|90.26|89.06|90.23|89.03|11
1686323700000|2023-06-09 15:15:00|90.25|89.05|90.38|89.18|90.41|89.21|90.23|89.03|128
1686324000000|2023-06-09 15:20:00|90.39|89.19|90.34|89.14|90.41|89.21|90.25|89.05|140
1686324300000|2023-06-09 15:25:00|90.33|89.13|90.15|88.95|90.35|89.15|90.13|88.93|110
1686324600000|2023-06-09 15:30:00|90.14|88.94|90.13|88.93|90.17|88.97|90.11|88.91|58
1686324900000|2023-06-09 15:35:00|90.14|88.94|90.11|88.91|90.14|88.94|90.1|88.9|16
1686325200000|2023-06-09 15:40:00|90.12|88.92|90.24|89.04|90.25|89.05|90.11|88.91|25
1686325500000|2023-06-09 15:45:00|90.23|89.03|89.95|88.75|90.23|89.03|89.87|88.67|224
1686325800000|2023-06-09 15:50:00|89.94|88.74|89.78|88.58|89.98|88.78|89.71|88.51|254
1686326100000|2023-06-09 15:55:00|89.77|88.57|89.85|88.65|89.87|88.67|89.71|88.51|257
1686326400000|2023-06-09 16:00:00|89.86|88.66|90.05|88.85|90.07|88.87|89.76|88.56|256
1686326700000|2023-06-09 16:05:00|90.06|88.86|90.27|89.07|90.29|89.09|90.06|88.86|249
1686327000000|2023-06-09 16:10:00|90.26|89.06|90.27|89.07|90.28|89.08|90.23|89.03|108
1686327300000|2023-06-09 16:15:00|90.26|89.06|90.32|89.12|90.44|89.24|90.25|89.05|62
1686327600000|2023-06-09 16:20:00|90.31|89.11|90.54|89.34|90.56|89.36|90.31|89.11|94
1686327900000|2023-06-09 16:25:00|90.55|89.35|90.56|89.36|90.59|89.39|90.34|89.14|106
1686328200000|2023-06-09 16:30:00|90.58|89.38|90.5|89.3|90.68|89.48|90.49|89.29|99
1686328500000|2023-06-09 16:35:00|90.49|89.29|90.52|89.32|90.57|89.37|90.43|89.23|173
1686328800000|2023-06-09 16:40:00|90.53|89.33|90.65|89.45|90.65|89.45|90.52|89.32|42
1686329100000|2023-06-09 16:45:00|90.64|89.44|90.57|89.37|90.68|89.48|90.55|89.35|75
1686329400000|2023-06-09 16:50:00|90.59|89.39|90.57|89.37|90.59|89.39|90.52|89.32|72
1686329700000|2023-06-09 16:55:00|90.56|89.36|90.53|89.33|90.58|89.38|90.4|89.2|97
1686330000000|2023-06-09 17:00:00|90.52|89.32|90.41|89.21|90.52|89.32|90.4|89.2|99
1686330300000|2023-06-09 17:05:00|90.4|89.2|90.34|89.14|90.46|89.26|90.32|89.12|125
1686330600000|2023-06-09 17:10:00|90.33|89.13|90.29|89.09|90.34|89.14|90.12|88.92|111
1686330900000|2023-06-09 17:15:00|90.28|89.08|90.44|89.24|90.49|89.29|90.28|89.08|113
1686331200000|2023-06-09 17:20:00|90.43|89.23|90.51|89.31|90.53|89.33|90.41|89.21|32
1686331500000|2023-06-09 17:25:00|90.49|89.29|90.52|89.32|90.52|89.32|90.42|89.22|72
1686331800000|2023-06-09 17:30:00|90.51|89.31|90.58|89.38|90.6|89.4|90.51|89.31|117
1686332100000|2023-06-09 17:35:00|90.57|89.37|90.56|89.36|90.59|89.39|90.55|89.35|38
1686332400000|2023-06-09 17:40:00|90.55|89.35|90.65|89.45|90.66|89.46|90.51|89.31|38
1686332700000|2023-06-09 17:45:00|90.66|89.46|90.55|89.35|90.67|89.47|90.52|89.32|124
1686333000000|2023-06-09 17:50:00|90.56|89.36|90.63|89.43|90.63|89.43|90.52|89.32|111
1686333300000|2023-06-09 17:55:00|90.64|89.44|90.62|89.42|90.67|89.47|90.61|89.41|20
1686333600000|2023-06-09 18:00:00|90.61|89.41|90.45|89.25|90.61|89.41|90.45|89.25|23
1686333900000|2023-06-09 18:05:00|90.44|89.24|90.55|89.35|90.57|89.37|90.43|89.23|37
1686334200000|2023-06-09 18:10:00|90.54|89.34|90.29|89.09|90.54|89.34|90.26|89.06|58
1686334500000|2023-06-09 18:15:00|90.28|89.08|90.28|89.08|90.34|89.14|90.27|89.07|212
1686334800000|2023-06-09 18:20:00|90.29|89.09|90.18|88.98|90.34|89.14|90.16|88.96|156
1686335100000|2023-06-09 18:25:00|90.19|88.99|90.17|88.97|90.19|88.99|90.1|88.9|89
1686335400000|2023-06-09 18:30:00|90.16|88.96|90.19|88.99|90.2|89|90.07|88.87|79
1686335700000|2023-06-09 18:35:00|90.18|88.98|90.25|89.05|90.28|89.08|90.14|88.94|86
1686336000000|2023-06-09 18:40:00|90.24|89.04|90.25|89.05|90.27|89.07|90.14|88.94|88
1686336300000|2023-06-09 18:45:00|90.24|89.04|90.07|88.87|90.25|89.05|90.07|88.87|117
1686336600000|2023-06-09 18:50:00|90.06|88.86|90.1|88.9|90.1|88.9|89.99|88.79|160
1686336900000|2023-06-09 18:55:00|90.09|88.89|90.11|88.91|90.16|88.96|90.08|88.88|102
1686337200000|2023-06-09 19:00:00|90.1|88.9|90.03|88.83|90.16|88.96|90.02|88.82|103
1686337500000|2023-06-09 19:05:00|90.02|88.82|90.01|88.81|90.06|88.86|89.89|88.69|112
1686337800000|2023-06-09 19:10:00|90|88.8|89.76|88.56|90|88.8|89.63|88.43|206
1686338100000|2023-06-09 19:15:00|89.77|88.57|89.65|88.45|89.77|88.57|89.53|88.33|203
1686338400000|2023-06-09 19:20:00|89.67|88.47|89.55|88.35|89.78|88.58|89.54|88.34|177
1686338700000|2023-06-09 19:25:00|89.63|88.43|89.58|88.38|89.64|88.44|89.52|88.32|204
1686339000000|2023-06-09 19:30:00|89.57|88.37|89.66|88.46|89.68|88.48|89.55|88.35|89
1686339300000|2023-06-09 19:35:00|89.65|88.45|89.65|88.45|89.67|88.47|89.56|88.36|95
1686339600000|2023-06-09 19:40:00|89.64|88.44|89.66|88.46|89.67|88.47|89.58|88.38|61
1686339900000|2023-06-09 19:45:00|89.65|88.45|89.47|88.27|89.65|88.45|89.31|88.11|147
1686340200000|2023-06-09 19:50:00|89.46|88.26|89.69|88.49|89.69|88.49|89.46|88.26|67
1686340500000|2023-06-09 19:55:00|89.68|88.48|89.54|88.34|89.68|88.48|89.42|88.22|180
1686340800000|2023-06-09 20:00:00|89.53|88.33|89.43|88.23|89.56|88.36|89.43|88.23|150
1686341100000|2023-06-09 20:05:00|89.42|88.22|89.11|87.91|89.44|88.24|89.09|87.89|168
1686341400000|2023-06-09 20:10:00|89.1|87.9|89.24|88.04|89.35|88.15|89.1|87.9|95
1686341700000|2023-06-09 20:15:00|89.23|88.03|89.3|88.1|89.33|88.13|89.21|88.01|62
1686342000000|2023-06-09 20:20:00|89.31|88.11|89.42|88.22|89.42|88.22|89.22|88.02|22
1686342300000|2023-06-09 20:25:00|89.43|88.23|89.63|88.43|89.63|88.43|89.4|88.2|98
1686342600000|2023-06-09 20:30:00|89.65|88.45|89.63|88.43|89.67|88.47|89.58|88.38|35
1686342900000|2023-06-09 20:35:00|89.62|88.42|89.57|88.37|89.62|88.42|89.54|88.34|37
1686343200000|2023-06-09 20:40:00|89.56|88.36|89.45|88.25|89.57|88.37|89.39|88.19|52
1686343500000|2023-06-09 20:45:00|89.46|88.26|89.45|88.25|89.46|88.26|89.37|88.17|120
1686343800000|2023-06-09 20:50:00|89.46|88.26|89.57|88.37|89.58|88.38|89.46|88.26|40
1686344100000|2023-06-09 20:55:00|89.58|88.38|89.64|88.44|89.64|88.44|89.46|88.26|92
1686378900000|2023-06-10 06:35:00|89.63|88.43|89.63|88.43|89.63|88.43|89.63|88.43|1
1686380400000|2023-06-10 07:00:00|66.01|64.81|65.89|64.69|66.27|65.07|65.62|64.42|339
1686380700000|2023-06-10 07:05:00|65.91|64.71|66.19|64.99|66.49|65.29|65.89|64.69|342
1686381000000|2023-06-10 07:10:00|66.17|64.97|66.68|65.48|66.69|65.49|66.01|64.81|314
1686381300000|2023-06-10 07:15:00|66.67|65.47|66.41|65.21|66.68|65.48|66.33|65.13|253
1686381600000|2023-06-10 07:20:00|66.4|65.2|66.96|65.76|66.99|65.79|66.26|65.06|238
1686381900000|2023-06-10 07:25:00|66.97|65.77|67.08|65.88|67.14|65.94|66.89|65.69|238
1686382200000|2023-06-10 07:30:00|67.07|65.87|67.27|66.07|67.28|66.08|66.76|65.56|260
1686382500000|2023-06-10 07:35:00|67.26|66.06|67.2|66|67.36|66.16|67.11|65.91|184
1686382800000|2023-06-10 07:40:00|67.21|66.01|67.28|66.08|67.32|66.12|67.09|65.89|113
1686383100000|2023-06-10 07:45:00|67.27|66.07|67.29|66.09|67.53|66.33|67.17|65.97|286
1686383400000|2023-06-10 07:50:00|67.3|66.1|67.76|66.56|67.8|66.6|67.29|66.09|168
1686383700000|2023-06-10 07:55:00|67.77|66.57|67.85|66.65|67.87|66.67|67.66|66.46|117
1686384000000|2023-06-10 08:00:00|67.82|66.62|67.59|66.39|67.82|66.62|67.07|65.87|298
1686384300000|2023-06-10 08:05:00|67.6|66.4|67.82|66.62|67.85|66.65|67.51|66.31|205
1686384600000|2023-06-10 08:10:00|67.81|66.61|68.24|67.04|68.32|67.12|67.71|66.51|189
1686384900000|2023-06-10 08:15:00|68.2|67|67.84|66.64|68.23|67.03|67.77|66.57|173
1686385200000|2023-06-10 08:20:00|67.89|66.69|67.76|66.56|67.92|66.72|67.69|66.49|186
1686385500000|2023-06-10 08:25:00|67.75|66.55|68.2|67|68.2|67|67.71|66.51|169
1686385800000|2023-06-10 08:30:00|68.19|66.99|68.13|66.93|68.19|66.99|67.88|66.68|118
1686386100000|2023-06-10 08:35:00|68.15|66.95|68.38|67.18|68.38|67.18|68.11|66.91|136
1686386400000|2023-06-10 08:40:00|68.37|67.17|68.39|67.19|68.45|67.25|68.19|66.99|198
1686386700000|2023-06-10 08:45:00|68.38|67.18|68.11|66.91|68.39|67.19|67.98|66.78|256
1686387000000|2023-06-10 08:50:00|68.1|66.9|68.29|67.09|68.29|67.09|67.99|66.79|99
1686387300000|2023-06-10 08:55:00|68.28|67.08|68.51|67.31|68.51|67.31|68.28|67.08|128
1686387600000|2023-06-10 09:00:00|68.52|67.32|68.32|67.12|68.52|67.32|68.3|67.1|99
1686387900000|2023-06-10 09:05:00|68.31|67.11|67.98|66.78|68.31|67.11|67.71|66.51|110
1686388200000|2023-06-10 09:10:00|67.97|66.77|67.91|66.71|68.11|66.91|67.81|66.61|145
1686388500000|2023-06-10 09:15:00|67.92|66.72|67.57|66.37|67.92|66.72|67.47|66.27|180
1686388800000|2023-06-10 09:20:00|67.58|66.38|67.83|66.63|67.84|66.64|67.51|66.31|76
1686389100000|2023-06-10 09:25:00|67.84|66.64|67.67|66.47|67.9|66.7|67.65|66.45|38
1686389400000|2023-06-10 09:30:00|67.7|66.5|67.99|66.79|68|66.8|67.7|66.5|35
1686389700000|2023-06-10 09:35:00|67.93|66.73|68.02|66.82|68.1|66.9|67.92|66.72|90
1686390000000|2023-06-10 09:40:00|68.01|66.81|68.2|67|68.21|67.01|68.01|66.81|202
1686390300000|2023-06-10 09:45:00|68.13|66.93|68.42|67.22|68.43|67.23|68.11|66.91|103
1686390600000|2023-06-10 09:50:00|68.43|67.23|68.13|66.93|68.43|67.23|68.1|66.9|130
1686390900000|2023-06-10 09:55:00|68.12|66.92|68.36|67.16|68.4|67.2|68.12|66.92|202
1686391200000|2023-06-10 10:00:00|68.34|67.14|68.2|67|68.34|67.14|68.11|66.91|133
1686391500000|2023-06-10 10:05:00|68.21|67.01|68.07|66.87|68.21|67.01|67.96|66.76|121
1686391800000|2023-06-10 10:10:00|68.06|66.86|68.01|66.81|68.14|66.94|68|66.8|151
1686392100000|2023-06-10 10:15:00|68.02|66.82|68.31|67.11|68.33|67.13|68|66.8|214
1686392400000|2023-06-10 10:20:00|68.3|67.1|67.84|66.64|68.32|67.12|67.84|66.64|200
1686392700000|2023-06-10 10:25:00|67.85|66.65|67.92|66.72|68|66.8|67.82|66.62|157
1686393000000|2023-06-10 10:30:00|67.95|66.75|68.01|66.81|68.01|66.81|67.89|66.69|73
1686393300000|2023-06-10 10:35:00|68.02|66.82|68.21|67.01|68.22|67.02|67.97|66.77|110
1686393600000|2023-06-10 10:40:00|68.22|67.02|68.19|66.99|68.29|67.09|68.19|66.99|119
1686393900000|2023-06-10 10:45:00|68.21|67.01|68.21|67.01|68.22|67.02|68.09|66.89|91
1686394200000|2023-06-10 10:50:00|68.2|67|68.36|67.16|68.36|67.16|68.09|66.89|117
1686394500000|2023-06-10 10:55:00|68.35|67.15|68.59|67.39|68.64|67.44|68.31|67.11|95
1686394800000|2023-06-10 11:00:00|68.57|67.37|68.38|67.18|68.57|67.37|68.38|67.18|120
1686395100000|2023-06-10 11:05:00|68.39|67.19|68.38|67.18|68.44|67.24|68.28|67.08|91
1686395400000|2023-06-10 11:10:00|68.37|67.17|68.31|67.11|68.38|67.18|68.27|67.07|89
1686395700000|2023-06-10 11:15:00|68.29|67.09|68.19|66.99|68.29|67.09|68.02|66.82|108
1686396000000|2023-06-10 11:20:00|68.2|67|67.99|66.79|68.23|67.03|67.99|66.79|123
1686396300000|2023-06-10 11:25:00|68|66.8|68.22|67.02|68.28|67.08|68|66.8|161
1686396600000|2023-06-10 11:30:00|68.21|67.01|68.31|67.11|68.33|67.13|68.1|66.9|133
1686396900000|2023-06-10 11:35:00|68.32|67.12|68.51|67.31|68.53|67.33|68.32|67.12|205
1686397200000|2023-06-10 11:40:00|68.56|67.36|68.69|67.49|68.74|67.54|68.51|67.31|124
1686397500000|2023-06-10 11:45:00|68.7|67.5|68.59|67.39|68.7|67.5|68.57|67.37|165
1686397800000|2023-06-10 11:50:00|68.6|67.4|68.94|67.74|68.95|67.75|68.6|67.4|187
1686398100000|2023-06-10 11:55:00|68.9|67.7|68.9|67.7|68.96|67.76|68.84|67.64|103
1686398400000|2023-06-10 12:00:00|68.89|67.69|68.67|67.47|68.89|67.69|68.64|67.44|145
1686398700000|2023-06-10 12:05:00|68.66|67.46|68.72|67.52|68.72|67.52|68.61|67.41|101
1686399000000|2023-06-10 12:10:00|68.74|67.54|68.75|67.55|68.8|67.6|68.68|67.48|70
1686399300000|2023-06-10 12:15:00|68.76|67.56|68.45|67.25|68.78|67.58|68.35|67.15|154
1686399600000|2023-06-10 12:20:00|68.44|67.24|68.34|67.14|68.51|67.31|68.24|67.04|138
1686399900000|2023-06-10 12:25:00|68.33|67.13|68.36|67.16|68.41|67.21|68.25|67.05|84
1686400200000|2023-06-10 12:30:00|68.37|67.17|68.38|67.18|68.44|67.24|68.26|67.06|87
1686400500000|2023-06-10 12:35:00|68.39|67.19|68.13|66.93|68.41|67.21|68.1|66.9|103
1686400800000|2023-06-10 12:40:00|68.14|66.94|68.25|67.05|68.29|67.09|68.12|66.92|91
1686401100000|2023-06-10 12:45:00|68.27|67.07|68.33|67.13|68.41|67.21|68.27|67.07|84
1686401400000|2023-06-10 12:50:00|68.35|67.15|68.29|67.09|68.38|67.18|68.25|67.05|87
1686401700000|2023-06-10 12:55:00|68.3|67.1|67.54|66.34|68.3|67.1|67.5|66.3|129
1686402000000|2023-06-10 13:00:00|67.55|66.35|67.77|66.57|67.83|66.63|67.54|66.34|265
1686402300000|2023-06-10 13:05:00|67.75|66.55|67.61|66.41|67.96|66.76|67.58|66.38|135
1686402600000|2023-06-10 13:10:00|67.62|66.42|67.65|66.45|67.71|66.51|67.45|66.25|177
1686402900000|2023-06-10 13:15:00|67.63|66.43|68.11|66.91|68.27|67.07|67.6|66.4|129
1686403200000|2023-06-10 13:20:00|68.12|66.92|67.99|66.79|68.14|66.94|67.86|66.66|92
1686403500000|2023-06-10 13:25:00|67.98|66.78|67.99|66.79|68.07|66.87|67.88|66.68|138
1686403800000|2023-06-10 13:30:00|68|66.8|68.08|66.88|68.09|66.89|67.81|66.61|169
1686404100000|2023-06-10 13:35:00|68.05|66.85|68.11|66.91|68.22|67.02|67.99|66.79|164
1686404400000|2023-06-10 13:40:00|68.12|66.92|68.2|67|68.22|67.02|67.99|66.79|121
1686404700000|2023-06-10 13:45:00|68.19|66.99|68.08|66.88|68.22|67.02|68.01|66.81|165
1686405000000|2023-06-10 13:50:00|68.1|66.9|67.99|66.79|68.12|66.92|67.92|66.72|129
1686405300000|2023-06-10 13:55:00|68.01|66.81|68.18|66.98|68.22|67.02|67.99|66.79|153
1686405600000|2023-06-10 14:00:00|68.17|66.97|68.61|67.41|68.62|67.42|68.05|66.85|262
1686405900000|2023-06-10 14:05:00|68.62|67.42|68.21|67.01|68.62|67.42|68.21|67.01|143
1686406200000|2023-06-10 14:10:00|68.22|67.02|68.2|67|68.29|67.09|68.1|66.9|251
1686406500000|2023-06-10 14:15:00|68.22|67.02|68.39|67.19|68.49|67.29|68.19|66.99|260
1686406800000|2023-06-10 14:20:00|68.4|67.2|68.21|67.01|68.49|67.29|68.11|66.91|192
1686407100000|2023-06-10 14:25:00|68.22|67.02|68.19|66.99|68.33|67.13|68.19|66.99|200
1686407400000|2023-06-10 14:30:00|68.2|67|68.22|67.02|68.32|67.12|68.11|66.91|237
1686407700000|2023-06-10 14:35:00|68.25|67.05|68.3|67.1|68.43|67.23|68.22|67.02|149
1686408000000|2023-06-10 14:40:00|68.31|67.11|68.17|66.97|68.38|67.18|68.1|66.9|128
1686408300000|2023-06-10 14:45:00|68.14|66.94|68.16|66.96|68.2|67|68|66.8|151
1686408600000|2023-06-10 14:50:00|68.17|66.97|68.23|67.03|68.29|67.09|68.08|66.88|109
1686408900000|2023-06-10 14:55:00|68.24|67.04|68.49|67.29|68.51|67.31|68.23|67.03|125
1686409200000|2023-06-10 15:00:00|68.51|67.31|68.29|67.09|68.54|67.34|68.29|67.09|100
1686409500000|2023-06-10 15:05:00|68.3|67.1|68.58|67.38|68.58|67.38|68.26|67.06|89
1686409800000|2023-06-10 15:10:00|68.56|67.36|68.6|67.4|68.61|67.41|68.47|67.27|110
1686410100000|2023-06-10 15:15:00|68.61|67.41|68.58|67.38|68.67|67.47|68.52|67.32|64
1686410400000|2023-06-10 15:20:00|68.55|67.35|68.38|67.18|68.55|67.35|68.31|67.11|138
1686410700000|2023-06-10 15:25:00|68.4|67.2|68.51|67.31|68.52|67.32|68.39|67.19|108
1686411000000|2023-06-10 15:30:00|68.52|67.32|68.39|67.19|68.57|67.37|68.39|67.19|90
1686411300000|2023-06-10 15:35:00|68.4|67.2|68.25|67.05|68.41|67.21|68.24|67.04|95
1686411600000|2023-06-10 15:40:00|68.24|67.04|68.24|67.04|68.33|67.13|68.13|66.93|82
1686411900000|2023-06-10 15:45:00|68.23|67.03|68.29|67.09|68.38|67.18|68.23|67.03|140
1686412200000|2023-06-10 15:50:00|68.28|67.08|68.06|66.86|68.28|67.08|67.9|66.7|176
1686412500000|2023-06-10 15:55:00|68.08|66.88|68.18|66.98|68.18|66.98|68.06|66.86|109
1686412800000|2023-06-10 16:00:00|68.17|66.97|68.01|66.81|68.28|67.08|67.86|66.66|126
1686413100000|2023-06-10 16:05:00|68|66.8|67.97|66.77|68.21|67.01|67.93|66.73|130
1686413400000|2023-06-10 16:10:00|67.98|66.78|67.67|66.47|68.07|66.87|67.59|66.39|200
1686413700000|2023-06-10 16:15:00|67.68|66.48|67.6|66.4|67.68|66.48|66.66|65.46|293
1686414000000|2023-06-10 16:20:00|67.61|66.41|67.9|66.7|67.9|66.7|67.59|66.39|77
1686414300000|2023-06-10 16:25:00|67.91|66.71|67.93|66.73|68.03|66.83|67.8|66.6|113
1686414600000|2023-06-10 16:30:00|67.92|66.72|68.27|67.07|68.39|67.19|67.89|66.69|130
1686414900000|2023-06-10 16:35:00|68.28|67.08|68.21|67.01|68.38|67.18|68.2|67|108
1686415200000|2023-06-10 16:40:00|68.2|67|68.08|66.88|68.21|67.01|68.08|66.88|91
1686415500000|2023-06-10 16:45:00|68.07|66.87|67.71|66.51|68.08|66.88|67.71|66.51|106
1686415800000|2023-06-10 16:50:00|67.7|66.5|67.69|66.49|67.88|66.68|67.69|66.49|55
1686416100000|2023-06-10 16:55:00|67.72|66.52|67.68|66.48|67.8|66.6|67.61|66.41|111
1686416400000|2023-06-10 17:00:00|67.69|66.49|67.7|66.5|67.78|66.58|67.18|65.98|231
1686416700000|2023-06-10 17:05:00|67.69|66.49|68.66|67.46|68.9|67.7|67.68|66.48|232
1686417000000|2023-06-10 17:10:00|68.65|67.45|68.55|67.35|68.92|67.72|68.37|67.17|234
1686417300000|2023-06-10 17:15:00|68.5|67.3|68.98|67.78|69.14|67.94|68.41|67.21|203
1686417600000|2023-06-10 17:20:00|68.97|67.77|69.5|68.3|69.5|68.3|68.8|67.6|270
1686417900000|2023-06-10 17:25:00|69.49|68.29|69.3|68.1|69.52|68.32|69.02|67.82|238
1686418200000|2023-06-10 17:30:00|69.31|68.11|70.01|68.81|70.04|68.84|69.31|68.11|273
1686418500000|2023-06-10 17:35:00|69.99|68.79|69.96|68.76|70.02|68.82|69.72|68.52|232
1686418800000|2023-06-10 17:40:00|69.97|68.77|70.6|69.4|70.67|69.47|69.96|68.76|318
1686419100000|2023-06-10 17:45:00|70.59|69.39|69.86|68.66|70.6|69.4|69.7|68.5|367
1686419400000|2023-06-10 17:50:00|69.88|68.68|69.67|68.47|70|68.8|69.41|68.21|270
1686419700000|2023-06-10 17:55:00|69.68|68.48|69.97|68.77|69.97|68.77|69.62|68.42|166
1686420000000|2023-06-10 18:00:00|69.98|68.78|69.58|68.38|70.06|68.86|69.47|68.27|195
1686420300000|2023-06-10 18:05:00|69.57|68.37|69.58|68.38|69.64|68.44|69.44|68.24|206
1686420600000|2023-06-10 18:10:00|69.55|68.35|69.59|68.39|69.62|68.42|69.45|68.25|132
1686420900000|2023-06-10 18:15:00|69.58|68.38|69.48|68.28|69.6|68.4|69.45|68.25|145
1686421200000|2023-06-10 18:20:00|69.49|68.29|68.56|67.36|69.55|68.35|68.33|67.13|348
1686421500000|2023-06-10 18:25:00|68.55|67.35|68.84|67.64|68.97|67.77|68.24|67.04|304
1686421800000|2023-06-10 18:30:00|68.83|67.63|69.15|67.95|69.16|67.96|68.73|67.53|181
1686422100000|2023-06-10 18:35:00|69.14|67.94|68.95|67.75|69.34|68.14|68.87|67.67|151
1686422400000|2023-06-10 18:40:00|68.94|67.74|69.04|67.84|69.06|67.86|68.86|67.66|141
1686422700000|2023-06-10 18:45:00|69.03|67.83|68.84|67.64|69.03|67.83|68.79|67.59|104
1686423000000|2023-06-10 18:50:00|68.83|67.63|68.86|67.66|68.91|67.71|68.77|67.57|98
1686423300000|2023-06-10 18:55:00|68.85|67.65|68.6|67.4|68.96|67.76|68.6|67.4|136
1686423600000|2023-06-10 19:00:00|68.59|67.39|68.85|67.65|68.86|67.66|68.59|67.39|110
1686423900000|2023-06-10 19:05:00|68.86|67.66|68.6|67.4|68.86|67.66|68.57|67.37|102
1686424200000|2023-06-10 19:10:00|68.59|67.39|68.58|67.38|68.65|67.45|68.49|67.29|97
1686424500000|2023-06-10 19:15:00|68.59|67.39|68.66|67.46|68.68|67.48|68.49|67.29|104
1686424800000|2023-06-10 19:20:00|68.68|67.48|68.6|67.4|68.68|67.48|68.52|67.32|112
1686425100000|2023-06-10 19:25:00|68.59|67.39|68.73|67.53|68.79|67.59|68.59|67.39|110
1686425400000|2023-06-10 19:30:00|68.72|67.52|68.7|67.5|68.78|67.58|68.67|67.47|89
1686425700000|2023-06-10 19:35:00|68.69|67.49|68.77|67.57|68.81|67.61|68.68|67.48|94
1686426000000|2023-06-10 19:40:00|68.76|67.56|68.84|67.64|68.85|67.65|68.75|67.55|66
1686426300000|2023-06-10 19:45:00|68.8|67.6|68.94|67.74|68.97|67.77|68.78|67.58|51
1686426600000|2023-06-10 19:50:00|68.95|67.75|68.98|67.78|68.99|67.79|68.89|67.69|77
1686426900000|2023-06-10 19:55:00|68.97|67.77|69.02|67.82|69.02|67.82|68.89|67.69|123
1686427200000|2023-06-10 20:00:00|69.03|67.83|68.88|67.68|69.05|67.85|68.88|67.68|70
1686427500000|2023-06-10 20:05:00|68.89|67.69|68.71|67.51|68.91|67.71|68.61|67.41|81
1686427800000|2023-06-10 20:10:00|68.72|67.52|68.8|67.6|68.88|67.68|68.68|67.48|131
1686428100000|2023-06-10 20:15:00|68.81|67.61|68.7|67.5|68.81|67.61|68.69|67.49|101
1686428400000|2023-06-10 20:20:00|68.71|67.51|68.68|67.48|68.74|67.54|68.62|67.42|52
1686428700000|2023-06-10 20:25:00|68.67|67.47|68.73|67.53|68.74|67.54|68.61|67.41|36
1686429000000|2023-06-10 20:30:00|68.74|67.54|69.07|67.87|69.07|67.87|68.61|67.41|147
1686429300000|2023-06-10 20:35:00|69.05|67.85|69.22|68.02|69.26|68.06|69|67.8|122
1686429600000|2023-06-10 20:40:00|69.21|68.01|69.26|68.06|69.27|68.07|69.18|67.98|65
1686429900000|2023-06-10 20:45:00|69.27|68.07|69.38|68.18|69.38|68.18|69.21|68.01|30
1686430200000|2023-06-10 20:50:00|69.37|68.17|69.07|67.87|69.37|68.17|68.97|67.77|149
1686430500000|2023-06-10 20:55:00|69.06|67.86|68.98|67.78|69.08|67.88|68.98|67.78|75
1686430800000|2023-06-10 21:00:00|68.99|67.79|68.91|67.71|68.99|67.79|68.89|67.69|33
1686431100000|2023-06-10 21:05:00|68.9|67.7|68.81|67.61|68.91|67.71|68.72|67.52|65
1686431400000|2023-06-10 21:10:00|68.8|67.6|68.73|67.53|68.82|67.62|68.69|67.49|65
1686431700000|2023-06-10 21:15:00|68.74|67.54|68.81|67.61|68.88|67.68|68.74|67.54|47
1686432000000|2023-06-10 21:20:00|68.8|67.6|68.89|67.69|68.92|67.72|68.79|67.59|30
1686432300000|2023-06-10 21:25:00|68.88|67.68|69.02|67.82|69.02|67.82|68.88|67.68|16
1686432600000|2023-06-10 21:30:00|69.06|67.86|69.14|67.94|69.15|67.95|69.05|67.85|17
1686432900000|2023-06-10 21:35:00|69.13|67.93|69.61|68.41|69.75|68.55|69.13|67.93|121
1686433200000|2023-06-10 21:40:00|69.6|68.4|69.29|68.09|69.6|68.4|69.28|68.08|51
1686433500000|2023-06-10 21:45:00|69.28|68.08|69.21|68.01|69.31|68.11|69.21|68.01|45
1686433800000|2023-06-10 21:50:00|69.2|68|69.13|67.93|69.21|68.01|69|67.8|57
1686434100000|2023-06-10 21:55:00|69.14|67.94|69.31|68.11|69.32|68.12|69.12|67.92|28
1686434400000|2023-06-10 22:00:00|69.3|68.1|69.21|68.01|69.3|68.1|69.09|67.89|138
1686434700000|2023-06-10 22:05:00|69.22|68.02|69.3|68.1|69.3|68.1|69.19|67.99|50
1686435000000|2023-06-10 22:10:00|69.29|68.09|69.31|68.11|69.32|68.12|69.18|67.98|131
1686435300000|2023-06-10 22:15:00|69.3|68.1|69.61|68.41|69.61|68.41|69.3|68.1|79
1686435600000|2023-06-10 22:20:00|69.62|68.42|69.92|68.72|69.92|68.72|69.59|68.39|99
1686435900000|2023-06-10 22:25:00|69.93|68.73|70.03|68.83|70.03|68.83|69.89|68.69|53
1686436200000|2023-06-10 22:30:00|70.08|68.88|70.35|69.15|70.36|69.16|70.08|68.88|76
1686436500000|2023-06-10 22:35:00|70.33|69.13|70.23|69.03|70.34|69.14|70.14|68.94|122
1686436800000|2023-06-10 22:40:00|70.24|69.04|70.42|69.22|70.48|69.28|70.24|69.04|85
1686437100000|2023-06-10 22:45:00|70.41|69.21|70.26|69.06|70.41|69.21|70.2|69|116
1686437400000|2023-06-10 22:50:00|70.34|69.14|70.2|69|70.46|69.26|70.13|68.93|50
1686437700000|2023-06-10 22:55:00|70.19|68.99|70.41|69.21|70.41|69.21|70.19|68.99|30
1686438000000|2023-06-10 23:00:00|70.4|69.2|70.1|68.9|70.45|69.25|70.05|68.85|132
1686438300000|2023-06-10 23:05:00|70.11|68.91|70.19|68.99|70.24|69.04|70.05|68.85|57
1686438600000|2023-06-10 23:10:00|70.18|68.98|70.26|69.06|70.27|69.07|70.1|68.9|65
1686438900000|2023-06-10 23:15:00|70.25|69.05|70.46|69.26|70.46|69.26|70.24|69.04|39
1686439200000|2023-06-10 23:20:00|70.44|69.24|70.38|69.18|70.44|69.24|70.36|69.16|25
1686439500000|2023-06-10 23:25:00|70.34|69.14|70.39|69.19|70.44|69.24|70.28|69.08|51
1686439800000|2023-06-10 23:30:00|70.38|69.18|70.3|69.1|70.39|69.19|70.28|69.08|54
1686440100000|2023-06-10 23:35:00|70.31|69.11|70.48|69.28|70.57|69.37|70.31|69.11|29
1686440400000|2023-06-10 23:40:00|70.49|69.29|70.58|69.38|70.59|69.39|70.49|69.29|33
1686440700000|2023-06-10 23:45:00|70.59|69.39|70.6|69.4|70.8|69.6|70.58|69.38|84
1686441000000|2023-06-10 23:50:00|70.61|69.41|70.4|69.2|70.71|69.51|70.38|69.18|101
1686441300000|2023-06-10 23:55:00|70.43|69.23|70.32|69.12|70.51|69.31|70.32|69.12|103
1686441600000|2023-06-11 00:00:00|70.33|69.13|69.78|68.58|70.41|69.21|69.72|68.52|232
1686441900000|2023-06-11 00:05:00|69.74|68.54|69.58|68.38|69.74|68.54|69.5|68.3|207
1686442200000|2023-06-11 00:10:00|69.61|68.41|69.59|68.39|69.69|68.49|69.49|68.29|160
1686442500000|2023-06-11 00:15:00|69.6|68.4|69.51|68.31|69.62|68.42|69.49|68.29|140
1686442800000|2023-06-11 00:20:00|69.5|68.3|69.88|68.68|69.88|68.68|69.5|68.3|51
1686443100000|2023-06-11 00:25:00|69.89|68.69|69.97|68.77|70.02|68.82|69.89|68.69|56
1686443400000|2023-06-11 00:30:00|69.94|68.74|69.79|68.59|70|68.8|69.69|68.49|90
1686443700000|2023-06-11 00:35:00|69.77|68.57|69.83|68.63|69.85|68.65|69.75|68.55|56
1686444000000|2023-06-11 00:40:00|69.84|68.64|69.49|68.29|69.84|68.64|69.46|68.26|78
1686444300000|2023-06-11 00:45:00|69.5|68.3|69.51|68.31|69.61|68.41|69.49|68.29|53
1686444600000|2023-06-11 00:50:00|69.52|68.32|69.58|68.38|69.6|68.4|69.44|68.24|29
1686444900000|2023-06-11 00:55:00|69.59|68.39|69.42|68.22|69.59|68.39|69.38|68.18|54
1686445200000|2023-06-11 01:00:00|69.43|68.23|69.41|68.21|69.47|68.27|69.38|68.18|57
1686445500000|2023-06-11 01:05:00|69.42|68.22|69.29|68.09|69.47|68.27|69.19|67.99|75
1686445800000|2023-06-11 01:10:00|69.3|68.1|69.28|68.08|69.3|68.1|69.25|68.05|31
1686446100000|2023-06-11 01:15:00|69.29|68.09|69.18|67.98|69.3|68.1|68.98|67.78|108
1686446400000|2023-06-11 01:20:00|69.17|67.97|69.2|68|69.21|68.01|69.06|67.86|52
1686446700000|2023-06-11 01:25:00|69.19|67.99|69.28|68.08|69.31|68.11|69.17|67.97|41
1686447000000|2023-06-11 01:30:00|69.29|68.09|69.44|68.24|69.45|68.25|69.28|68.08|37
1686447300000|2023-06-11 01:35:00|69.41|68.21|69.49|68.29|69.59|68.39|69.38|68.18|82
1686447600000|2023-06-11 01:40:00|69.47|68.27|69.39|68.19|69.48|68.28|69.38|68.18|62
1686447900000|2023-06-11 01:45:00|69.4|68.2|69.29|68.09|69.42|68.22|69.21|68.01|45
1686448200000|2023-06-11 01:50:00|69.28|68.08|69.23|68.03|69.3|68.1|69.21|68.01|55
1686448500000|2023-06-11 01:55:00|69.24|68.04|69.19|67.99|69.36|68.16|69.19|67.99|49
1686448800000|2023-06-11 02:00:00|69.16|67.96|69|67.8|69.16|67.96|68.98|67.78|60
1686449100000|2023-06-11 02:05:00|69.01|67.81|68.92|67.72|69.02|67.82|68.85|67.65|51
1686449400000|2023-06-11 02:10:00|68.93|67.73|69.09|67.89|69.09|67.89|68.91|67.71|41
1686449700000|2023-06-11 02:15:00|69.11|67.91|69.1|67.9|69.2|68|69.01|67.81|50
1686450000000|2023-06-11 02:20:00|69.09|67.89|69.05|67.85|69.18|67.98|69.03|67.83|69
1686450300000|2023-06-11 02:25:00|69.04|67.84|68.99|67.79|69.11|67.91|68.91|67.71|74
1686450600000|2023-06-11 02:30:00|69|67.8|69.09|67.89|69.12|67.92|68.99|67.79|50
1686450900000|2023-06-11 02:35:00|69.12|67.92|69.39|68.19|69.39|68.19|69.12|67.92|29
1686451200000|2023-06-11 02:40:00|69.35|68.15|69.44|68.24|69.44|68.24|69.3|68.1|30
1686451500000|2023-06-11 02:45:00|69.48|68.28|69.33|68.13|69.48|68.28|69.25|68.05|49
1686451800000|2023-06-11 02:50:00|69.32|68.12|69.34|68.14|69.34|68.14|69.19|67.99|64
1686452100000|2023-06-11 02:55:00|69.32|68.12|69.36|68.16|69.4|68.2|69.32|68.12|29
1686452400000|2023-06-11 03:00:00|69.29|68.09|69.28|68.08|69.29|68.09|69.26|68.06|15
1686452700000|2023-06-11 03:05:00|69.29|68.09|69.15|67.95|69.29|68.09|69.13|67.93|38
1686453000000|2023-06-11 03:10:00|69.18|67.98|69.16|67.96|69.2|68|69.1|67.9|41
1686453300000|2023-06-11 03:15:00|69.17|67.97|69.28|68.08|69.34|68.14|69.17|67.97|35
1686453600000|2023-06-11 03:20:00|69.27|68.07|69.37|68.17|69.38|68.18|69.27|68.07|26
1686453900000|2023-06-11 03:25:00|69.35|68.15|69.36|68.16|69.38|68.18|69.33|68.13|53
1686454200000|2023-06-11 03:30:00|69.37|68.17|69.37|68.17|69.44|68.24|69.35|68.15|21
1686454500000|2023-06-11 03:35:00|69.38|68.18|69.21|68.01|69.44|68.24|69.21|68.01|46
1686454800000|2023-06-11 03:40:00|69.22|68.02|69.04|67.84|69.22|68.02|68.98|67.78|45
1686455100000|2023-06-11 03:45:00|69.06|67.86|69.05|67.85|69.08|67.88|68.93|67.73|49
1686455400000|2023-06-11 03:50:00|69.06|67.86|68.99|67.79|69.07|67.87|68.94|67.74|56
1686455700000|2023-06-11 03:55:00|69|67.8|69.04|67.84|69.06|67.86|68.98|67.78|44
1686456000000|2023-06-11 04:00:00|69.01|67.81|69|67.8|69.01|67.81|68.86|67.66|35
1686456300000|2023-06-11 04:05:00|68.99|67.79|68.99|67.79|69.02|67.82|68.97|67.77|42
1686456600000|2023-06-11 04:10:00|68.98|67.78|68.99|67.79|68.99|67.79|68.96|67.76|24
1686456900000|2023-06-11 04:15:00|69|67.8|68.78|67.58|69|67.8|68.78|67.58|35
1686457200000|2023-06-11 04:20:00|68.74|67.54|68.28|67.08|68.78|67.58|67.98|66.78|258
1686457500000|2023-06-11 04:25:00|68.27|67.07|68.21|67.01|68.4|67.2|68.09|66.89|151
1686457800000|2023-06-11 04:30:00|68.22|67.02|68.35|67.15|68.37|67.17|68.22|67.02|117
1686458100000|2023-06-11 04:35:00|68.36|67.16|68.58|67.38|68.6|67.4|68.36|67.16|93
1686458400000|2023-06-11 04:40:00|68.59|67.39|68.4|67.2|68.59|67.39|68.4|67.2|121
1686458700000|2023-06-11 04:45:00|68.39|67.19|68.77|67.57|68.77|67.57|68.39|67.19|70
1686459000000|2023-06-11 04:50:00|68.76|67.56|68.68|67.48|68.78|67.58|68.68|67.48|83
1686459300000|2023-06-11 04:55:00|68.67|67.47|68.59|67.39|68.77|67.57|68.58|67.38|80
1686459600000|2023-06-11 05:00:00|68.6|67.4|68.54|67.34|68.61|67.41|68.47|67.27|66
1686459900000|2023-06-11 05:05:00|68.53|67.33|68.52|67.32|68.59|67.39|68.48|67.28|52
1686460200000|2023-06-11 05:10:00|68.53|67.33|68.55|67.35|68.56|67.36|68.48|67.28|50
1686460500000|2023-06-11 05:15:00|68.53|67.33|68.53|67.33|68.55|67.35|68.45|67.25|44
1686460800000|2023-06-11 05:20:00|68.51|67.31|68.72|67.52|68.73|67.53|68.5|67.3|46
1686461100000|2023-06-11 05:25:00|68.71|67.51|68.65|67.45|68.72|67.52|68.62|67.42|34
1686461400000|2023-06-11 05:30:00|68.64|67.44|68.74|67.54|68.74|67.54|68.59|67.39|22
1686461700000|2023-06-11 05:35:00|68.75|67.55|68.82|67.62|68.84|67.64|68.69|67.49|40
1686462000000|2023-06-11 05:40:00|68.84|67.64|68.92|67.72|68.96|67.76|68.83|67.63|52
1686462300000|2023-06-11 05:45:00|68.91|67.71|68.78|67.58|68.91|67.71|68.74|67.54|31
1686462600000|2023-06-11 05:50:00|68.77|67.57|68.86|67.66|68.88|67.68|68.77|67.57|24
1686462900000|2023-06-11 05:55:00|68.87|67.67|68.89|67.69|68.94|67.74|68.86|67.66|26
1686463200000|2023-06-11 06:00:00|68.9|67.7|68.9|67.7|68.96|67.76|68.87|67.67|48
1686463500000|2023-06-11 06:05:00|68.89|67.69|68.89|67.69|68.9|67.7|68.88|67.68|5
1686463800000|2023-06-11 06:10:00|68.88|67.68|68.89|67.69|68.9|67.7|68.88|67.68|8
1686464100000|2023-06-11 06:15:00|68.9|67.7|68.9|67.7|68.95|67.75|68.89|67.69|37
1686464400000|2023-06-11 06:20:00|68.89|67.69|68.8|67.6|68.89|67.69|68.77|67.57|23
1686464700000|2023-06-11 06:25:00|68.81|67.61|68.81|67.61|68.81|67.61|68.78|67.58|16
1686465000000|2023-06-11 06:30:00|68.8|67.6|68.62|67.42|68.81|67.61|68.62|67.42|42
1686465300000|2023-06-11 06:35:00|68.63|67.43|68.6|67.4|68.63|67.43|68.59|67.39|18
1686465600000|2023-06-11 06:40:00|68.61|67.41|68.68|67.48|68.7|67.5|68.6|67.4|29
1686465900000|2023-06-11 06:45:00|68.67|67.47|68.68|67.48|68.69|67.49|68.67|67.47|10
1686466200000|2023-06-11 06:50:00|68.67|67.47|68.61|67.41|68.7|67.5|68.6|67.4|30
1686466500000|2023-06-11 06:55:00|68.6|67.4|68.61|67.41|68.62|67.42|68.6|67.4|22
1686466800000|2023-06-11 07:00:00|68.6|67.4|68.58|67.38|68.6|67.4|68.51|67.31|38
1686467100000|2023-06-11 07:05:00|68.57|67.37|68.46|67.26|68.57|67.37|68.44|67.24|37
1686467400000|2023-06-11 07:10:00|68.45|67.25|68.56|67.36|68.58|67.38|68.44|67.24|27
1686467700000|2023-06-11 07:15:00|68.53|67.33|68.4|67.2|68.53|67.33|68.39|67.19|119
1686468000000|2023-06-11 07:20:00|68.41|67.21|68.3|67.1|68.41|67.21|68.28|67.08|76
1686468300000|2023-06-11 07:25:00|68.31|67.11|68.52|67.32|68.52|67.32|68.31|67.11|17
1686468600000|2023-06-11 07:30:00|68.51|67.31|68.48|67.28|68.59|67.39|68.47|67.27|44
1686468900000|2023-06-11 07:35:00|68.47|67.27|68.38|67.18|68.49|67.29|68.38|67.18|32
1686469200000|2023-06-11 07:40:00|68.39|67.19|68.25|67.05|68.39|67.19|68.23|67.03|47
1686469500000|2023-06-11 07:45:00|68.24|67.04|68.26|67.06|68.29|67.09|68.19|66.99|39
1686469800000|2023-06-11 07:50:00|68.25|67.05|68.29|67.09|68.37|67.17|68.25|67.05|49
1686470100000|2023-06-11 07:55:00|68.28|67.08|68.21|67.01|68.39|67.19|68.21|67.01|40
1686470400000|2023-06-11 08:00:00|68.22|67.02|68.18|66.98|68.36|67.16|68.18|66.98|54
1686470700000|2023-06-11 08:05:00|68.19|66.99|68.43|67.23|68.43|67.23|68.19|66.99|37
1686471000000|2023-06-11 08:10:00|68.41|67.21|68.49|67.29|68.51|67.31|68.4|67.2|20
1686471300000|2023-06-11 08:15:00|68.48|67.28|68.64|67.44|68.64|67.44|68.46|67.26|32
1686471600000|2023-06-11 08:20:00|68.61|67.41|68.56|67.36|68.64|67.44|68.56|67.36|28
1686471900000|2023-06-11 08:25:00|68.57|67.37|68.58|67.38|68.6|67.4|68.57|67.37|18
1686472200000|2023-06-11 08:30:00|68.55|67.35|68.48|67.28|68.55|67.35|68.37|67.17|70
1686472500000|2023-06-11 08:35:00|68.46|67.26|68.37|67.17|68.47|67.27|68.37|67.17|47
1686472800000|2023-06-11 08:40:00|68.38|67.18|68.26|67.06|68.38|67.18|68.18|66.98|79
1686473100000|2023-06-11 08:45:00|68.24|67.04|68.25|67.05|68.3|67.1|68.2|67|34
1686473400000|2023-06-11 08:50:00|68.2|67|68.18|66.98|68.29|67.09|68.18|66.98|28
1686473700000|2023-06-11 08:55:00|68.19|66.99|68.2|67|68.29|67.09|68.19|66.99|42
1686474000000|2023-06-11 09:00:00|68.19|66.99|68.35|67.15|68.36|67.16|68.19|66.99|28
1686474300000|2023-06-11 09:05:00|68.36|67.16|68.46|67.26|68.46|67.26|68.35|67.15|19
1686474600000|2023-06-11 09:10:00|68.45|67.25|68.6|67.4|68.62|67.42|68.45|67.25|28
1686474900000|2023-06-11 09:15:00|68.61|67.41|68.65|67.45|68.65|67.45|68.61|67.41|12
1686475200000|2023-06-11 09:20:00|68.66|67.46|68.66|67.46|68.73|67.53|68.63|67.43|32
1686475500000|2023-06-11 09:25:00|68.65|67.45|68.74|67.54|68.77|67.57|68.64|67.44|26
1686475800000|2023-06-11 09:30:00|68.71|67.51|68.73|67.53|68.76|67.56|68.65|67.45|29
1686476100000|2023-06-11 09:35:00|68.74|67.54|68.76|67.56|68.83|67.63|68.74|67.54|49
1686476400000|2023-06-11 09:40:00|68.75|67.55|68.77|67.57|68.77|67.57|68.75|67.55|17
1686476700000|2023-06-11 09:45:00|68.76|67.56|68.65|67.45|68.77|67.57|68.6|67.4|52
1686477000000|2023-06-11 09:50:00|68.64|67.44|68.58|67.38|68.64|67.44|68.57|67.37|7
1686477300000|2023-06-11 09:55:00|68.62|67.42|68.47|67.27|68.62|67.42|68.45|67.25|195
1686477600000|2023-06-11 10:00:00|68.48|67.28|68.54|67.34|68.55|67.35|68.45|67.25|268
1686477900000|2023-06-11 10:05:00|68.55|67.35|68.65|67.45|68.66|67.46|68.55|67.35|40
1686478200000|2023-06-11 10:10:00|68.64|67.44|68.65|67.45|68.66|67.46|68.56|67.36|22
1686478500000|2023-06-11 10:15:00|68.66|67.46|68.65|67.45|68.74|67.54|68.65|67.45|21
1686478800000|2023-06-11 10:20:00|68.64|67.44|68.61|67.41|68.65|67.45|68.6|67.4|25
1686479100000|2023-06-11 10:25:00|68.6|67.4|68.74|67.54|68.74|67.54|68.6|67.4|32
1686479400000|2023-06-11 10:30:00|68.75|67.55|68.9|67.7|68.91|67.71|68.74|67.54|29
1686479700000|2023-06-11 10:35:00|68.88|67.68|68.88|67.68|68.88|67.68|68.88|67.68|1
1686480000000|2023-06-11 10:40:00|68.89|67.69|69.01|67.81|69.09|67.89|68.88|67.68|49
1686480300000|2023-06-11 10:45:00|69.02|67.82|69.37|68.17|69.38|68.18|69.02|67.82|99
1686480600000|2023-06-11 10:50:00|69.36|68.16|69.34|68.14|69.39|68.19|69.33|68.13|21
1686480900000|2023-06-11 10:55:00|69.35|68.15|69.32|68.12|69.4|68.2|69.31|68.11|44
1686481200000|2023-06-11 11:00:00|69.31|68.11|68.97|67.77|69.4|68.2|68.97|67.77|81
1686481500000|2023-06-11 11:05:00|68.98|67.78|68.98|67.78|68.99|67.79|68.96|67.76|33
1686481800000|2023-06-11 11:10:00|68.97|67.77|69.07|67.87|69.07|67.87|68.97|67.77|49
1686482100000|2023-06-11 11:15:00|69.06|67.86|69.17|67.97|69.21|68.01|69.06|67.86|34
1686482400000|2023-06-11 11:20:00|69.16|67.96|69.26|68.06|69.26|68.06|69.16|67.96|44
1686482700000|2023-06-11 11:25:00|69.25|68.05|69.2|68|69.27|68.07|69.19|67.99|34
1686483000000|2023-06-11 11:30:00|69.19|67.99|69.16|67.96|69.25|68.05|69.11|67.91|91
1686483300000|2023-06-11 11:35:00|69.17|67.97|69.2|68|69.23|68.03|69.08|67.88|53
1686483600000|2023-06-11 11:40:00|69.21|68.01|69.26|68.06|69.26|68.06|69.2|68|19
1686483900000|2023-06-11 11:45:00|69.25|68.05|69.3|68.1|69.35|68.15|69.25|68.05|30
1686484200000|2023-06-11 11:50:00|69.31|68.11|69.3|68.1|69.36|68.16|69.29|68.09|24
1686484500000|2023-06-11 11:55:00|69.31|68.11|69.18|67.98|69.31|68.11|69.16|67.96|59
1686484800000|2023-06-11 12:00:00|69.19|67.99|69.16|67.96|69.25|68.05|69.14|67.94|55
1686485100000|2023-06-11 12:05:00|69.17|67.97|69.16|67.96|69.19|67.99|69.1|67.9|60
1686485400000|2023-06-11 12:10:00|69.17|67.97|69.17|67.97|69.23|68.03|69.14|67.94|55
1686485700000|2023-06-11 12:15:00|69.18|67.98|69.16|67.96|69.2|68|69.12|67.92|41
1686486000000|2023-06-11 12:20:00|69.17|67.97|69.31|68.11|69.32|68.12|69.16|67.96|13
1686486300000|2023-06-11 12:25:00|69.28|68.08|69.25|68.05|69.28|68.08|69.17|67.97|35
1686486600000|2023-06-11 12:30:00|69.24|68.04|68.96|67.76|69.28|68.08|68.88|67.68|79
1686486900000|2023-06-11 12:35:00|68.94|67.74|68.94|67.74|68.97|67.77|68.87|67.67|49
1686487200000|2023-06-11 12:40:00|68.95|67.75|68.93|67.73|68.99|67.79|68.92|67.72|50
1686487500000|2023-06-11 12:45:00|68.92|67.72|68.78|67.58|68.92|67.72|68.77|67.57|59
1686487800000|2023-06-11 12:50:00|68.79|67.59|68.79|67.59|68.83|67.63|68.77|67.57|38
1686488100000|2023-06-11 12:55:00|68.78|67.58|68.8|67.6|68.81|67.61|68.77|67.57|33
1686488400000|2023-06-11 13:00:00|68.79|67.59|68.74|67.54|68.87|67.67|68.74|67.54|54
1686488700000|2023-06-11 13:05:00|68.75|67.55|68.83|67.63|68.86|67.66|68.74|67.54|46
1686489000000|2023-06-11 13:10:00|68.85|67.65|68.74|67.54|68.85|67.65|68.74|67.54|35
1686489300000|2023-06-11 13:15:00|68.75|67.55|68.61|67.41|68.8|67.6|68.61|67.41|35
1686489600000|2023-06-11 13:20:00|68.62|67.42|68.57|67.37|68.67|67.47|68.56|67.36|37
1686489900000|2023-06-11 13:25:00|68.58|67.38|68.28|67.08|68.58|67.38|68.27|67.07|161
1686490200000|2023-06-11 13:30:00|68.27|67.07|68.3|67.1|68.4|67.2|68.24|67.04|112
1686490500000|2023-06-11 13:35:00|68.31|67.11|68.42|67.22|68.45|67.25|68.31|67.11|57
1686490800000|2023-06-11 13:40:00|68.43|67.23|68.57|67.37|68.57|67.37|68.41|67.21|40
1686491100000|2023-06-11 13:45:00|68.56|67.36|68.49|67.29|68.58|67.38|68.29|67.09|249
1686491400000|2023-06-11 13:50:00|68.5|67.3|68.31|67.11|68.5|67.3|68.29|67.09|111
1686491700000|2023-06-11 13:55:00|68.3|67.1|68.27|67.07|68.4|67.2|68.08|66.88|172
1686492000000|2023-06-11 14:00:00|68.25|67.05|68.37|67.17|68.38|67.18|68.2|67|50
1686492300000|2023-06-11 14:05:00|68.38|67.18|68.38|67.18|68.44|67.24|68.34|67.14|58
1686492600000|2023-06-11 14:10:00|68.39|67.19|68.44|67.24|68.45|67.25|68.38|67.18|58
1686492900000|2023-06-11 14:15:00|68.43|67.23|68.75|67.55|68.8|67.6|68.43|67.23|93
1686493200000|2023-06-11 14:20:00|68.76|67.56|68.64|67.44|68.76|67.56|68.6|67.4|70
1686493500000|2023-06-11 14:25:00|68.63|67.43|68.54|67.34|68.66|67.46|68.52|67.32|42
1686493800000|2023-06-11 14:30:00|68.53|67.33|68.41|67.21|68.56|67.36|68.41|67.21|70
1686494100000|2023-06-11 14:35:00|68.42|67.22|68.42|67.22|68.48|67.28|68.41|67.21|22
1686494400000|2023-06-11 14:40:00|68.41|67.21|68.42|67.22|68.46|67.26|68.41|67.21|47
1686494700000|2023-06-11 14:45:00|68.43|67.23|68.48|67.28|68.53|67.33|68.35|67.15|102
1686495000000|2023-06-11 14:50:00|68.47|67.27|68.47|67.27|68.55|67.35|68.45|67.25|37
1686495300000|2023-06-11 14:55:00|68.5|67.3|68.56|67.36|68.61|67.41|68.48|67.28|45
1686495600000|2023-06-11 15:00:00|68.55|67.35|68.55|67.35|68.67|67.47|68.54|67.34|53
1686495900000|2023-06-11 15:05:00|68.56|67.36|68.65|67.45|68.67|67.47|68.54|67.34|51
1686496200000|2023-06-11 15:10:00|68.64|67.44|68.66|67.46|68.67|67.47|68.6|67.4|24
1686496500000|2023-06-11 15:15:00|68.67|67.47|68.64|67.44|68.67|67.47|68.61|67.41|22
1686496800000|2023-06-11 15:20:00|68.65|67.45|68.45|67.25|68.65|67.45|68.44|67.24|29
1686497100000|2023-06-11 15:25:00|68.46|67.26|68.48|67.28|68.55|67.35|68.45|67.25|31
1686497400000|2023-06-11 15:30:00|68.47|67.27|68.42|67.22|68.47|67.27|68.36|67.16|50
1686497700000|2023-06-11 15:35:00|68.41|67.21|68.36|67.16|68.42|67.22|68.32|67.12|50
1686498000000|2023-06-11 15:40:00|68.37|67.17|68.18|66.98|68.4|67.2|68.16|66.96|43
1686498300000|2023-06-11 15:45:00|68.16|66.96|68.27|67.07|68.29|67.09|68.15|66.95|59
1686498600000|2023-06-11 15:50:00|68.28|67.08|68.23|67.03|68.28|67.08|68.16|66.96|97
1686498900000|2023-06-11 15:55:00|68.25|67.05|68.25|67.05|68.31|67.11|68.24|67.04|47
1686499200000|2023-06-11 16:00:00|68.26|67.06|68.42|67.22|68.43|67.23|68.24|67.04|50
1686499500000|2023-06-11 16:05:00|68.43|67.23|68.61|67.41|68.68|67.48|68.43|67.23|45
1686499800000|2023-06-11 16:10:00|68.62|67.42|68.57|67.37|68.7|67.5|68.54|67.34|66
1686500100000|2023-06-11 16:15:00|68.58|67.38|68.71|67.51|68.75|67.55|68.55|67.35|41
1686500400000|2023-06-11 16:20:00|68.68|67.48|68.77|67.57|68.81|67.61|68.54|67.34|171
1686500700000|2023-06-11 16:25:00|68.78|67.58|68.82|67.62|68.88|67.68|68.76|67.56|108
1686501000000|2023-06-11 16:30:00|68.83|67.63|68.85|67.65|68.87|67.67|68.78|67.58|70
1686501300000|2023-06-11 16:35:00|68.86|67.66|68.77|67.57|68.86|67.66|68.73|67.53|51
1686501600000|2023-06-11 16:40:00|68.78|67.58|68.92|67.72|68.93|67.73|68.76|67.56|59
1686501900000|2023-06-11 16:45:00|68.93|67.73|68.9|67.7|68.95|67.75|68.84|67.64|96
1686502200000|2023-06-11 16:50:00|68.89|67.69|68.88|67.68|68.95|67.75|68.84|67.64|55
1686502500000|2023-06-11 16:55:00|68.87|67.67|68.78|67.58|68.87|67.67|68.7|67.5|90
1686502800000|2023-06-11 17:00:00|68.77|67.57|68.79|67.59|68.86|67.66|68.76|67.56|61
1686503100000|2023-06-11 17:05:00|68.8|67.6|69.12|67.92|69.15|67.95|68.79|67.59|130
1686503400000|2023-06-11 17:10:00|69.11|67.91|69.07|67.87|69.21|68.01|69.07|67.87|119
1686503700000|2023-06-11 17:15:00|69.08|67.88|68.97|67.77|69.09|67.89|68.96|67.76|62
1686504000000|2023-06-11 17:20:00|68.98|67.78|68.74|67.54|68.98|67.78|68.71|67.51|67
1686504300000|2023-06-11 17:25:00|68.75|67.55|68.89|67.69|68.9|67.7|68.73|67.53|46
1686504600000|2023-06-11 17:30:00|68.9|67.7|69.05|67.85|69.13|67.93|68.88|67.68|109
1686504900000|2023-06-11 17:35:00|69.06|67.86|69.25|68.05|69.26|68.06|69.05|67.85|169
1686505200000|2023-06-11 17:40:00|69.24|68.04|69.14|67.94|69.25|68.05|69.04|67.84|88
1686505500000|2023-06-11 17:45:00|69.21|68.01|69.07|67.87|69.22|68.02|69.03|67.83|68
1686505800000|2023-06-11 17:50:00|69.06|67.86|69.06|67.86|69.13|67.93|69.03|67.83|63
1686506100000|2023-06-11 17:55:00|69.04|67.84|69.06|67.86|69.07|67.87|69.04|67.84|9
1686506400000|2023-06-11 18:00:00|69.07|67.87|69.05|67.85|69.12|67.92|68.96|67.76|35
1686506700000|2023-06-11 18:05:00|69.06|67.86|69.4|68.2|69.4|68.2|69.04|67.84|84
1686507000000|2023-06-11 18:10:00|69.39|68.19|69.38|68.18|69.42|68.22|69.35|68.15|61
1686507300000|2023-06-11 18:15:00|69.37|68.17|69.37|68.17|69.52|68.32|69.35|68.15|59
1686507600000|2023-06-11 18:20:00|69.36|68.16|69.3|68.1|69.38|68.18|69.28|68.08|42
1686507900000|2023-06-11 18:25:00|69.31|68.11|69.19|67.99|69.35|68.15|69.17|67.97|54
1686508200000|2023-06-11 18:30:00|69.2|68|69.18|67.98|69.23|68.03|69.17|67.97|21
1686508500000|2023-06-11 18:35:00|69.17|67.97|69.19|67.99|69.2|68|69.09|67.89|51
1686508800000|2023-06-11 18:40:00|69.18|67.98|69.04|67.84|69.2|68|69.04|67.84|97
1686509100000|2023-06-11 18:45:00|69.06|67.86|69.14|67.94|69.15|67.95|69.05|67.85|59
1686509400000|2023-06-11 18:50:00|69.15|67.95|68.98|67.78|69.15|67.95|68.92|67.72|65
1686509700000|2023-06-11 18:55:00|68.97|67.77|68.91|67.71|68.97|67.77|68.89|67.69|53
1686510000000|2023-06-11 19:00:00|68.92|67.72|68.77|67.57|68.94|67.74|68.74|67.54|59
1686510300000|2023-06-11 19:05:00|68.78|67.58|68.89|67.69|68.9|67.7|68.78|67.58|40
1686510600000|2023-06-11 19:10:00|68.9|67.7|69.02|67.82|69.02|67.82|68.9|67.7|12
1686510900000|2023-06-11 19:15:00|69.03|67.83|69.01|67.81|69.14|67.94|69.01|67.81|34
1686511200000|2023-06-11 19:20:00|69.02|67.82|69.38|68.18|69.38|68.18|69.02|67.82|102
1686511500000|2023-06-11 19:25:00|69.39|68.19|69.52|68.32|69.52|68.32|69.37|68.17|111
1686511800000|2023-06-11 19:30:00|69.51|68.31|69.55|68.35|69.55|68.35|69.45|68.25|35
1686512100000|2023-06-11 19:35:00|69.52|68.32|69.59|68.39|69.65|68.45|69.38|68.18|79
1686512400000|2023-06-11 19:40:00|69.6|68.4|69.52|68.32|69.6|68.4|69.49|68.29|53
1686512700000|2023-06-11 19:45:00|69.53|68.33|69.53|68.33|69.62|68.42|69.52|68.32|42
1686513000000|2023-06-11 19:50:00|69.52|68.32|69.46|68.26|69.53|68.33|69.45|68.25|26
1686513300000|2023-06-11 19:55:00|69.45|68.25|69.45|68.25|69.46|68.26|69.42|68.22|13
1686513600000|2023-06-11 20:00:00|69.42|68.22|69.47|68.27|69.48|68.28|69.38|68.18|93
1686513900000|2023-06-11 20:05:00|69.48|68.28|69.76|68.56|69.76|68.56|69.47|68.27|86
1686514200000|2023-06-11 20:10:00|69.75|68.55|69.96|68.76|70.06|68.86|69.75|68.55|132
1686514500000|2023-06-11 20:15:00|69.97|68.77|69.68|68.48|69.99|68.79|69.66|68.46|135
1686514800000|2023-06-11 20:20:00|69.69|68.49|69.69|68.49|69.82|68.62|69.68|68.48|86
1686515100000|2023-06-11 20:25:00|69.68|68.48|69.61|68.41|69.78|68.58|69.6|68.4|41
1686515400000|2023-06-11 20:30:00|69.59|68.39|69.41|68.21|69.59|68.39|69.4|68.2|31
1686515700000|2023-06-11 20:35:00|69.42|68.22|69.49|68.29|69.51|68.31|69.41|68.21|50
1686516000000|2023-06-11 20:40:00|69.51|68.31|69.66|68.46|69.67|68.47|69.49|68.29|73
1686516300000|2023-06-11 20:45:00|69.67|68.47|69.66|68.46|69.71|68.51|69.56|68.36|55
1686516600000|2023-06-11 20:50:00|69.67|68.47|69.66|68.46|69.68|68.48|69.66|68.46|16
1686516900000|2023-06-11 20:55:00|69.65|68.45|69.67|68.47|69.67|68.47|69.58|68.38|18
1686517200000|2023-06-11 21:00:00|69.66|68.46|69.65|68.45|69.66|68.46|69.48|68.28|33
1686517500000|2023-06-11 21:05:00|69.66|68.46|69.67|68.47|69.68|68.48|69.58|68.38|27
1686517800000|2023-06-11 21:10:00|69.68|68.48|69.66|68.46|69.72|68.52|69.66|68.46|64
1686518100000|2023-06-11 21:15:00|69.67|68.47|69.75|68.55|69.77|68.57|69.67|68.47|19
1686518400000|2023-06-11 21:20:00|69.76|68.56|69.77|68.57|69.77|68.57|69.75|68.55|26
1686518700000|2023-06-11 21:25:00|69.76|68.56|69.66|68.46|69.79|68.59|69.66|68.46|59
1686519000000|2023-06-11 21:30:00|69.6|68.4|69.45|68.25|69.6|68.4|69.44|68.24|42
1686519300000|2023-06-11 21:35:00|69.44|68.24|69.28|68.08|69.46|68.26|69.26|68.06|50
1686519600000|2023-06-11 21:40:00|69.27|68.07|69.3|68.1|69.3|68.1|69.27|68.07|108
1686519900000|2023-06-11 21:45:00|69.31|68.11|69.3|68.1|69.32|68.12|69.29|68.09|125
1686520200000|2023-06-11 21:50:00|69.31|68.11|69.4|68.2|69.4|68.2|69.3|68.1|110
1686520500000|2023-06-11 21:55:00|69.39|68.19|69.39|68.19|69.43|68.23|69.34|68.14|54
1686520800000|2023-06-11 22:00:00|69.4|68.2|69.44|68.24|69.44|68.24|69.24|68.04|69
1686521100000|2023-06-11 22:05:00|69.45|68.25|69.48|68.28|69.52|68.32|69.44|68.24|25
1686521400000|2023-06-11 22:10:00|69.49|68.29|69.58|68.38|69.59|68.39|69.47|68.27|17
1686521700000|2023-06-11 22:15:00|69.59|68.39|69.72|68.52|69.72|68.52|69.58|68.38|30
1686522000000|2023-06-11 22:20:00|69.71|68.51|69.65|68.45|69.82|68.62|69.64|68.44|58
1686522300000|2023-06-11 22:25:00|69.64|68.44|69.75|68.55|69.76|68.56|69.61|68.41|43
1686522600000|2023-06-11 22:30:00|69.76|68.56|69.77|68.57|69.84|68.64|69.65|68.45|34
1686522900000|2023-06-11 22:35:00|69.76|68.56|69.27|68.07|69.76|68.56|69.26|68.06|187
1686523200000|2023-06-11 22:40:00|69.28|68.08|68.78|67.58|69.38|68.18|68.45|67.25|365
1686523500000|2023-06-11 22:45:00|68.77|67.57|69.06|67.86|69.1|67.9|68.67|67.47|219
1686523800000|2023-06-11 22:50:00|69.07|67.87|69.19|67.99|69.28|68.08|69.06|67.86|210
1686524100000|2023-06-11 22:55:00|69.2|68|69.22|68.02|69.28|68.08|69.16|67.96|81
1686524400000|2023-06-11 23:00:00|69.23|68.03|69.18|67.98|69.28|68.08|69.06|67.86|152
1686524700000|2023-06-11 23:05:00|69.19|67.99|69.22|68.02|69.26|68.06|69.12|67.92|71
1686525000000|2023-06-11 23:10:00|69.23|68.03|69.18|67.98|69.26|68.06|69.13|67.93|81
1686525300000|2023-06-11 23:15:00|69.17|67.97|69.07|67.87|69.22|68.02|69.05|67.85|82
1686525600000|2023-06-11 23:20:00|69.09|67.89|68.77|67.57|69.09|67.89|68.75|67.55|113
1686525900000|2023-06-11 23:25:00|68.76|67.56|68.67|67.47|68.76|67.56|68.61|67.41|108
1686526200000|2023-06-11 23:30:00|68.68|67.48|68.79|67.59|68.8|67.6|68.54|67.34|130
1686526500000|2023-06-11 23:35:00|68.74|67.54|68.86|67.66|68.89|67.69|68.71|67.51|67
1686526800000|2023-06-11 23:40:00|68.85|67.65|68.79|67.59|68.88|67.68|68.77|67.57|85
1686527100000|2023-06-11 23:45:00|68.78|67.58|68.86|67.66|68.88|67.68|68.78|67.58|108
1686527400000|2023-06-11 23:50:00|68.87|67.67|68.96|67.76|68.97|67.77|68.86|67.66|83
1686527700000|2023-06-11 23:55:00|68.98|67.78|69.07|67.87|69.15|67.95|68.98|67.78|48
1686528000000|2023-06-12 00:00:00|69.06|67.86|68.87|67.67|69.07|67.87|68.87|67.67|158
1686528300000|2023-06-12 00:05:00|68.88|67.68|68.89|67.69|68.93|67.73|68.77|67.57|98
1686528600000|2023-06-12 00:10:00|68.9|67.7|68.95|67.75|68.95|67.75|68.84|67.64|62
1686528900000|2023-06-12 00:15:00|68.96|67.76|68.59|67.39|68.96|67.76|68.58|67.38|50
1686529200000|2023-06-12 00:20:00|68.58|67.38|68.38|67.18|68.6|67.4|68.37|67.17|100
1686529500000|2023-06-12 00:25:00|68.41|67.21|68.4|67.2|68.42|67.22|68.28|67.08|109
1686529800000|2023-06-12 00:30:00|68.39|67.19|68.38|67.18|68.39|67.19|68.2|67|174
1686530100000|2023-06-12 00:35:00|68.37|67.17|68.65|67.45|68.65|67.45|68.37|67.17|186
1686530400000|2023-06-12 00:40:00|68.66|67.46|68.16|66.96|68.67|67.47|68.15|66.95|110
1686530700000|2023-06-12 00:45:00|68.17|66.97|68.31|67.11|68.32|67.12|68.16|66.96|283
1686531000000|2023-06-12 00:50:00|68.32|67.12|68.74|67.54|68.75|67.55|68.31|67.11|215
1686531300000|2023-06-12 00:55:00|68.73|67.53|68.78|67.58|68.97|67.77|68.73|67.53|281
1686531600000|2023-06-12 01:00:00|68.77|67.57|68.76|67.56|68.81|67.61|68.56|67.36|286
1686531900000|2023-06-12 01:05:00|68.77|67.57|68.58|67.38|68.78|67.58|68.5|67.3|202
1686532200000|2023-06-12 01:10:00|68.57|67.37|68.5|67.3|68.61|67.41|68.42|67.22|230
1686532500000|2023-06-12 01:15:00|68.49|67.29|68.41|67.21|68.52|67.32|68.35|67.15|123
1686532800000|2023-06-12 01:20:00|68.42|67.22|68.54|67.34|68.57|67.37|68.41|67.21|219
1686533100000|2023-06-12 01:25:00|68.55|67.35|68.3|67.1|68.56|67.36|68.29|67.09|123
1686533400000|2023-06-12 01:30:00|68.29|67.09|67.97|66.77|68.32|67.12|67.96|66.76|96
1686533700000|2023-06-12 01:35:00|67.96|66.76|68.17|66.97|68.17|66.97|67.82|66.62|164
1686534000000|2023-06-12 01:40:00|68.16|66.96|68.31|67.11|68.37|67.17|68.11|66.91|122
1686534300000|2023-06-12 01:45:00|68.3|67.1|68.26|67.06|68.32|67.12|68.17|66.97|168
1686534600000|2023-06-12 01:50:00|68.27|67.07|68.36|67.16|68.37|67.17|68.23|67.03|149
1686534900000|2023-06-12 01:55:00|68.35|67.15|68.37|67.17|68.39|67.19|68.21|67.01|157
1686535200000|2023-06-12 02:00:00|68.35|67.15|68.5|67.3|68.5|67.3|68.25|67.05|207
1686535500000|2023-06-12 02:05:00|68.51|67.31|68.54|67.34|68.58|67.38|68.4|67.2|124
1686535800000|2023-06-12 02:10:00|68.55|67.35|68.54|67.34|68.61|67.41|68.53|67.33|129
1686536100000|2023-06-12 02:15:00|68.53|67.33|68.25|67.05|68.57|67.37|68.2|67|145
1686536400000|2023-06-12 02:20:00|68.26|67.06|66.87|65.67|68.26|67.06|66.73|65.53|470
1686536700000|2023-06-12 02:25:00|66.83|65.63|66.82|65.62|66.97|65.77|65.98|64.78|416
1686537000000|2023-06-12 02:30:00|66.83|65.63|66.95|65.75|67.11|65.91|66.83|65.63|368
1686537300000|2023-06-12 02:35:00|66.96|65.76|67.11|65.91|67.17|65.97|66.96|65.76|251
1686537600000|2023-06-12 02:40:00|67.12|65.92|67.04|65.84|67.19|65.99|67.02|65.82|167
1686537900000|2023-06-12 02:45:00|67.03|65.83|66.33|65.13|67.1|65.9|66.28|65.08|311
1686538200000|2023-06-12 02:50:00|66.34|65.14|66.81|65.61|66.89|65.69|66.23|65.03|320
1686538500000|2023-06-12 02:55:00|66.8|65.6|66.64|65.44|66.99|65.79|66.64|65.44|293
1686538800000|2023-06-12 03:00:00|66.63|65.43|66.7|65.5|66.72|65.52|66.54|65.34|258
1686539100000|2023-06-12 03:05:00|66.69|65.49|66.59|65.39|66.81|65.61|66.54|65.34|174
1686539400000|2023-06-12 03:10:00|66.56|65.36|66.46|65.26|66.68|65.48|66.45|65.25|172
1686539700000|2023-06-12 03:15:00|66.47|65.27|66.64|65.44|66.69|65.49|66.39|65.19|241
1686540000000|2023-06-12 03:20:00|66.67|65.47|66.78|65.58|66.81|65.61|66.62|65.42|284
1686540300000|2023-06-12 03:25:00|66.77|65.57|66.81|65.61|66.89|65.69|66.77|65.57|229
1686540600000|2023-06-12 03:30:00|66.82|65.62|66.89|65.69|66.89|65.69|66.79|65.59|218
1686540900000|2023-06-12 03:35:00|66.88|65.68|67.04|65.84|67.08|65.88|66.86|65.66|187
1686541200000|2023-06-12 03:40:00|67.02|65.82|66.98|65.78|67.06|65.86|66.95|65.75|188
1686541500000|2023-06-12 03:45:00|66.99|65.79|66.86|65.66|67.02|65.82|66.85|65.65|175
1686541800000|2023-06-12 03:50:00|66.87|65.67|66.81|65.61|66.87|65.67|66.79|65.59|104
1686542100000|2023-06-12 03:55:00|66.83|65.63|66.85|65.65|66.91|65.71|66.8|65.6|112
1686542400000|2023-06-12 04:00:00|66.86|65.66|66.96|65.76|67.1|65.9|66.85|65.65|204
1686542700000|2023-06-12 04:05:00|66.95|65.75|67.03|65.83|67.06|65.86|66.84|65.64|231
1686543000000|2023-06-12 04:10:00|67.04|65.84|66.97|65.77|67.09|65.89|66.97|65.77|219
1686543300000|2023-06-12 04:15:00|66.98|65.78|67.07|65.87|67.12|65.92|66.97|65.77|212
1686543600000|2023-06-12 04:20:00|67.06|65.86|67.09|65.89|67.11|65.91|67.04|65.84|127
1686543900000|2023-06-12 04:25:00|67.08|65.88|67.16|65.96|67.21|66.01|67.08|65.88|211
1686544200000|2023-06-12 04:30:00|67.18|65.98|67.16|65.96|67.29|66.09|67.16|65.96|140
1686544500000|2023-06-12 04:35:00|67.17|65.97|67.19|65.99|67.21|66.01|67.14|65.94|124
1686544800000|2023-06-12 04:40:00|67.2|66|67.39|66.19|67.53|66.33|67.19|65.99|287
1686545100000|2023-06-12 04:45:00|67.4|66.2|67.3|66.1|67.42|66.22|67.28|66.08|187
1686545400000|2023-06-12 04:50:00|67.31|66.11|67.24|66.04|67.31|66.11|67.24|66.04|144
1686545700000|2023-06-12 04:55:00|67.25|66.05|67.25|66.05|67.31|66.11|67.21|66.01|77
1686546000000|2023-06-12 05:00:00|67.24|66.04|67.15|65.95|67.26|66.06|67.13|65.93|105
1686546300000|2023-06-12 05:05:00|67.16|65.96|67.17|65.97|67.21|66.01|67.14|65.94|100
1686546600000|2023-06-12 05:10:00|67.18|65.98|67.14|65.94|67.21|66.01|67.14|65.94|103
1686546900000|2023-06-12 05:15:00|67.15|65.95|67.25|66.05|67.27|66.07|67.14|65.94|70
1686547200000|2023-06-12 05:20:00|67.24|66.04|67.2|66|67.26|66.06|67.14|65.94|147
1686547500000|2023-06-12 05:25:00|67.19|65.99|67.26|66.06|67.27|66.07|67.13|65.93|155
1686547800000|2023-06-12 05:30:00|67.25|66.05|67.35|66.15|67.35|66.15|67.17|65.97|160
1686548100000|2023-06-12 05:35:00|67.34|66.14|67.28|66.08|67.4|66.2|67.28|66.08|124
1686548400000|2023-06-12 05:40:00|67.29|66.09|67.26|66.06|67.3|66.1|67.23|66.03|144
1686548700000|2023-06-12 05:45:00|67.25|66.05|67.12|65.92|67.36|66.16|67.12|65.92|187
1686549000000|2023-06-12 05:50:00|67.11|65.91|67.1|65.9|67.11|65.91|67.03|65.83|184
1686549300000|2023-06-12 05:55:00|67.09|65.89|67.04|65.84|67.11|65.91|66.98|65.78|164
1686549600000|2023-06-12 06:00:00|67.03|65.83|67.09|65.89|67.13|65.93|67|65.8|179
1686549900000|2023-06-12 06:05:00|67.08|65.88|66.99|65.79|67.1|65.9|66.96|65.76|93
1686550200000|2023-06-12 06:10:00|66.98|65.78|66.99|65.79|67.01|65.81|66.97|65.77|113
1686550500000|2023-06-12 06:15:00|66.97|65.77|67.09|65.89|67.1|65.9|66.94|65.74|160
1686550800000|2023-06-12 06:20:00|67.1|65.9|67.2|66|67.22|66.02|67.08|65.88|198
1686551100000|2023-06-12 06:25:00|67.21|66.01|67.6|66.4|67.63|66.43|67.17|65.97|291
1686551400000|2023-06-12 06:30:00|67.61|66.41|67.5|66.3|67.69|66.49|67.45|66.25|250
1686551700000|2023-06-12 06:35:00|67.49|66.29|67.52|66.32|67.58|66.38|67.44|66.24|224
1686552000000|2023-06-12 06:40:00|67.5|66.3|67.39|66.19|67.52|66.32|67.39|66.19|131
1686552300000|2023-06-12 06:45:00|67.4|66.2|67.35|66.15|67.45|66.25|67.34|66.14|217
1686552600000|2023-06-12 06:50:00|67.34|66.14|67.24|66.04|67.36|66.16|67.23|66.03|130
1686552900000|2023-06-12 06:55:00|67.23|66.03|67.17|65.97|67.24|66.04|67.14|65.94|135
1686553200000|2023-06-12 07:00:00|67.18|65.98|67.2|66|67.27|66.07|67.14|65.94|164
1686553500000|2023-06-12 07:05:00|67.21|66.01|67.25|66.05|67.37|66.17|67.2|66|154
1686553800000|2023-06-12 07:10:00|67.24|66.04|67.27|66.07|67.29|66.09|67.24|66.04|132
1686554100000|2023-06-12 07:15:00|67.26|66.06|67.26|66.06|67.39|66.19|67.26|66.06|141
1686554400000|2023-06-12 07:20:00|67.27|66.07|67.36|66.16|67.38|66.18|67.25|66.05|93
1686554700000|2023-06-12 07:25:00|67.35|66.15|67.26|66.06|67.37|66.17|67.24|66.04|82
1686555000000|2023-06-12 07:30:00|67.27|66.07|67.4|66.2|67.43|66.23|67.26|66.06|133
1686555300000|2023-06-12 07:35:00|67.37|66.17|67.28|66.08|67.37|66.17|67.25|66.05|88
1686555600000|2023-06-12 07:40:00|67.27|66.07|67.25|66.05|67.32|66.12|67.25|66.05|89
1686555900000|2023-06-12 07:45:00|67.26|66.06|67.12|65.92|67.32|66.12|67.06|65.86|150
1686556200000|2023-06-12 07:50:00|67.13|65.93|67.18|65.98|67.19|65.99|67.1|65.9|114
1686556500000|2023-06-12 07:55:00|67.19|65.99|66.97|65.77|67.19|65.99|66.87|65.67|263
1686556800000|2023-06-12 08:00:00|66.99|65.79|67.07|65.87|67.07|65.87|66.87|65.67|184
1686557100000|2023-06-12 08:05:00|67.08|65.88|67.21|66.01|67.27|66.07|67.06|65.86|89
1686557400000|2023-06-12 08:10:00|67.2|66|67.14|65.94|67.28|66.08|67.14|65.94|143
1686557700000|2023-06-12 08:15:00|67.15|65.95|67.34|66.14|67.34|66.14|67.13|65.93|138
1686558000000|2023-06-12 08:20:00|67.33|66.13|67.45|66.25|67.5|66.3|67.33|66.13|138
1686558300000|2023-06-12 08:25:00|67.44|66.24|67.71|66.51|67.77|66.57|67.44|66.24|289
1686558600000|2023-06-12 08:30:00|67.7|66.5|67.66|66.46|67.75|66.55|67.64|66.44|146
1686558900000|2023-06-12 08:35:00|67.65|66.45|67.76|66.56|67.78|66.58|67.6|66.4|213
1686559200000|2023-06-12 08:40:00|67.74|66.54|67.84|66.64|67.88|66.68|67.74|66.54|174
1686559500000|2023-06-12 08:45:00|67.83|66.63|67.74|66.54|67.83|66.63|67.74|66.54|174
1686559800000|2023-06-12 08:50:00|67.75|66.55|67.85|66.65|67.87|66.67|67.74|66.54|90
1686560100000|2023-06-12 08:55:00|67.84|66.64|67.93|66.73|67.99|66.79|67.84|66.64|131
1686560400000|2023-06-12 09:00:00|67.94|66.74|67.97|66.77|68|66.8|67.9|66.7|228
1686560700000|2023-06-12 09:05:00|67.96|66.76|68.52|67.32|68.59|67.39|67.95|66.75|333
1686561000000|2023-06-12 09:10:00|68.53|67.33|68.31|67.11|68.58|67.38|68.27|67.07|277
1686561300000|2023-06-12 09:15:00|68.32|67.12|68.35|67.15|68.39|67.19|68.25|67.05|279
1686561600000|2023-06-12 09:20:00|68.37|67.17|68.54|67.34|68.6|67.4|68.35|67.15|298
1686561900000|2023-06-12 09:25:00|68.55|67.35|68.47|67.27|68.55|67.35|68.44|67.24|171
1686562200000|2023-06-12 09:30:00|68.46|67.26|68.28|67.08|68.48|67.28|68.27|67.07|150
1686562500000|2023-06-12 09:35:00|68.27|67.07|68.35|67.15|68.38|67.18|68.25|67.05|211
1686562800000|2023-06-12 09:40:00|68.34|67.14|68.45|67.25|68.45|67.25|68.33|67.13|165
1686563100000|2023-06-12 09:45:00|68.44|67.24|68.42|67.22|68.47|67.27|68.34|67.14|207
1686563400000|2023-06-12 09:50:00|68.43|67.23|68.35|67.15|68.46|67.26|68.2|67|155
1686563700000|2023-06-12 09:55:00|68.34|67.14|68.35|67.15|68.38|67.18|68.25|67.05|120
1686564000000|2023-06-12 10:00:00|68.37|67.17|68.48|67.28|68.5|67.3|68.34|67.14|98
1686564300000|2023-06-12 10:05:00|68.49|67.29|68.53|67.33|68.58|67.38|68.47|67.27|82
1686564600000|2023-06-12 10:10:00|68.54|67.34|68.61|67.41|68.62|67.42|68.52|67.32|109
1686564900000|2023-06-12 10:15:00|68.6|67.4|68.54|67.34|68.71|67.51|68.53|67.33|163
1686565200000|2023-06-12 10:20:00|68.55|67.35|68.55|67.35|68.58|67.38|68.42|67.22|131
1686565500000|2023-06-12 10:25:00|68.54|67.34|68.52|67.32|68.59|67.39|68.49|67.29|108
1686565800000|2023-06-12 10:30:00|68.52|67.32|68.53|67.33|68.6|67.4|68.48|67.28|138
1686566100000|2023-06-12 10:35:00|68.54|67.34|68.65|67.45|68.65|67.45|68.53|67.33|145
1686566400000|2023-06-12 10:40:00|68.64|67.44|68.59|67.39|68.73|67.53|68.58|67.38|184
1686566700000|2023-06-12 10:45:00|68.6|67.4|68.5|67.3|68.6|67.4|68.49|67.29|176
1686567000000|2023-06-12 10:50:00|68.51|67.31|68.54|67.34|68.55|67.35|68.5|67.3|118
1686567300000|2023-06-12 10:55:00|68.56|67.36|68.5|67.3|68.56|67.36|68.49|67.29|49
1686567600000|2023-06-12 11:00:00|68.48|67.28|68.45|67.25|68.51|67.31|68.44|67.24|79
1686567900000|2023-06-12 11:05:00|68.44|67.24|68.31|67.11|68.45|67.25|68.29|67.09|84
1686568200000|2023-06-12 11:10:00|68.3|67.1|68.39|67.19|68.41|67.21|68.29|67.09|73
1686568500000|2023-06-12 11:15:00|68.36|67.16|68.39|67.19|68.41|67.21|68.33|67.13|97
1686568800000|2023-06-12 11:20:00|68.38|67.18|68.28|67.08|68.4|67.2|68.26|67.06|28
1686569100000|2023-06-12 11:25:00|68.27|67.07|68.19|66.99|68.28|67.08|68.18|66.98|81
1686569400000|2023-06-12 11:30:00|68.2|67|68.16|66.96|68.22|67.02|68.03|66.83|154
1686569700000|2023-06-12 11:35:00|68.15|66.95|68.11|66.91|68.16|66.96|68.07|66.87|134
1686570000000|2023-06-12 11:40:00|68.1|66.9|68.06|66.86|68.2|67|68.05|66.85|106
1686570300000|2023-06-12 11:45:00|68.05|66.85|67.99|66.79|68.11|66.91|67.91|66.71|172
1686570600000|2023-06-12 11:50:00|67.98|66.78|68.14|66.94|68.26|67.06|67.98|66.78|297
1686570900000|2023-06-12 11:55:00|68.13|66.93|68.17|66.97|68.2|67|68.12|66.92|172
1686571200000|2023-06-12 12:00:00|68.19|66.99|68.08|66.88|68.19|66.99|68.07|66.87|169
1686571500000|2023-06-12 12:05:00|68.07|66.87|67.96|66.76|68.1|66.9|67.94|66.74|168
1686571800000|2023-06-12 12:10:00|67.97|66.77|67.95|66.75|67.98|66.78|67.94|66.74|115
1686572100000|2023-06-12 12:15:00|67.96|66.76|67.85|66.65|68.04|66.84|67.84|66.64|125
1686572400000|2023-06-12 12:20:00|67.84|66.64|67.96|66.76|68.02|66.82|67.83|66.63|124
1686572700000|2023-06-12 12:25:00|67.95|66.75|68|66.8|68|66.8|67.89|66.69|96
1686573000000|2023-06-12 12:30:00|67.99|66.79|67.9|66.7|68|66.8|67.89|66.69|69
1686573300000|2023-06-12 12:35:00|67.89|66.69|67.96|66.76|68|66.8|67.89|66.69|191
1686573600000|2023-06-12 12:40:00|67.95|66.75|68.05|66.85|68.06|66.86|67.94|66.74|113
1686573900000|2023-06-12 12:45:00|68.04|66.84|68.05|66.85|68.07|66.87|68.03|66.83|81
1686574200000|2023-06-12 12:50:00|68.04|66.84|68.23|67.03|68.25|67.05|68.04|66.84|97
1686574500000|2023-06-12 12:55:00|68.24|67.04|68.37|67.17|68.37|67.17|68.22|67.02|32
1686574800000|2023-06-12 13:00:00|68.38|67.18|68.35|67.15|68.38|67.18|68.31|67.11|20
1686575100000|2023-06-12 13:05:00|68.34|67.14|68.09|66.89|68.35|67.15|68.09|66.89|187
1686575400000|2023-06-12 13:10:00|68.1|66.9|68.12|66.92|68.17|66.97|68.08|66.88|146
1686575700000|2023-06-12 13:15:00|68.13|66.93|67.97|66.77|68.17|66.97|67.97|66.77|151
1686576000000|2023-06-12 13:20:00|67.98|66.78|67.95|66.75|67.99|66.79|67.93|66.73|101
1686576300000|2023-06-12 13:25:00|67.94|66.74|67.94|66.74|67.99|66.79|67.81|66.61|291
1686576600000|2023-06-12 13:30:00|67.93|66.73|67.89|66.69|68|66.8|67.84|66.64|186
1686576900000|2023-06-12 13:35:00|67.88|66.68|67.74|66.54|67.88|66.68|67.65|66.45|276
1686577200000|2023-06-12 13:40:00|67.73|66.53|67.74|66.54|67.8|66.6|67.72|66.52|130
1686577500000|2023-06-12 13:45:00|67.73|66.53|67.88|66.68|67.94|66.74|67.63|66.43|221
1686577800000|2023-06-12 13:50:00|67.87|66.67|67.81|66.61|67.9|66.7|67.76|66.56|112
1686578100000|2023-06-12 13:55:00|67.82|66.62|67.87|66.67|67.9|66.7|67.82|66.62|202
1686578400000|2023-06-12 14:00:00|67.86|66.66|67.89|66.69|67.96|66.76|67.74|66.54|161
1686578700000|2023-06-12 14:05:00|67.87|66.67|67.89|66.69|67.98|66.78|67.77|66.57|214
1686579000000|2023-06-12 14:10:00|67.9|66.7|68.01|66.81|68.04|66.84|67.88|66.68|257
1686579300000|2023-06-12 14:15:00|67.99|66.79|68.37|67.17|68.38|67.18|67.98|66.78|204
1686579600000|2023-06-12 14:20:00|68.38|67.18|68.25|67.05|68.38|67.18|68.2|67|133
1686579900000|2023-06-12 14:25:00|68.24|67.04|68.19|66.99|68.27|67.07|68.16|66.96|121
1686580200000|2023-06-12 14:30:00|68.18|66.98|68.23|67.03|68.25|67.05|68.16|66.96|63
1686580500000|2023-06-12 14:35:00|68.24|67.04|68.09|66.89|68.24|67.04|68.09|66.89|99
1686580800000|2023-06-12 14:40:00|68.11|66.91|68.14|66.94|68.16|66.96|68|66.8|167
1686581100000|2023-06-12 14:45:00|68.16|66.96|68.02|66.82|68.19|66.99|68.02|66.82|82
1686581400000|2023-06-12 14:50:00|68.03|66.83|67.97|66.77|68.07|66.87|67.96|66.76|49
1686581700000|2023-06-12 14:55:00|67.96|66.76|68.08|66.88|68.08|66.88|67.69|66.49|206
1686582000000|2023-06-12 15:00:00|68.07|66.87|68|66.8|68.11|66.91|67.99|66.79|187
1686582300000|2023-06-12 15:05:00|68.01|66.81|67.84|66.64|68.01|66.81|67.76|66.56|201
1686582600000|2023-06-12 15:10:00|67.83|66.63|68|66.8|68.09|66.89|67.83|66.63|160
1686582900000|2023-06-12 15:15:00|68.01|66.81|68.03|66.83|68.08|66.88|67.92|66.72|131
1686583200000|2023-06-12 15:20:00|68.04|66.84|67.95|66.75|68.05|66.85|67.92|66.72|236
1686583500000|2023-06-12 15:25:00|67.96|66.76|67.89|66.69|68.01|66.81|67.87|66.67|221
1686583800000|2023-06-12 15:30:00|67.9|66.7|68.07|66.87|68.07|66.87|67.87|66.67|232
1686584100000|2023-06-12 15:35:00|68.06|66.86|68.03|66.83|68.07|66.87|68.02|66.82|151
1686584400000|2023-06-12 15:40:00|68.05|66.85|68.14|66.94|68.15|66.95|68.03|66.83|86
1686584700000|2023-06-12 15:45:00|68.13|66.93|68.15|66.95|68.23|67.03|68.1|66.9|146
1686585000000|2023-06-12 15:50:00|68.16|66.96|68.04|66.84|68.17|66.97|68.02|66.82|162
1686585300000|2023-06-12 15:55:00|68.03|66.83|67.93|66.73|68.07|66.87|67.92|66.72|144
1686585600000|2023-06-12 16:00:00|67.92|66.72|67.68|66.48|68|66.8|67.62|66.42|340
1686585900000|2023-06-12 16:05:00|67.67|66.47|67.96|66.76|67.96|66.76|67.67|66.47|196
1686586200000|2023-06-12 16:10:00|67.95|66.75|67.97|66.77|68.05|66.85|67.92|66.72|202
1686586500000|2023-06-12 16:15:00|67.96|66.76|67.95|66.75|67.99|66.79|67.87|66.67|204
1686586800000|2023-06-12 16:20:00|67.94|66.74|67.9|66.7|67.97|66.77|67.84|66.64|221
1686587100000|2023-06-12 16:25:00|67.91|66.71|68.16|66.96|68.16|66.96|67.89|66.69|161
1686587400000|2023-06-12 16:30:00|68.17|66.97|68.13|66.93|68.2|67|68.1|66.9|183
1686587700000|2023-06-12 16:35:00|68.12|66.92|68.2|67|68.21|67.01|68.11|66.91|152
1686588000000|2023-06-12 16:40:00|68.21|67.01|68.27|67.07|68.3|67.1|68.16|66.96|148
1686588300000|2023-06-12 16:45:00|68.29|67.09|68.02|66.82|68.3|67.1|68.02|66.82|162
1686588600000|2023-06-12 16:50:00|68.03|66.83|67.95|66.75|68.03|66.83|67.95|66.75|131
1686588900000|2023-06-12 16:55:00|67.94|66.74|68|66.8|68|66.8|67.92|66.72|159
1686589200000|2023-06-12 17:00:00|67.99|66.79|67.94|66.74|67.99|66.79|67.92|66.72|160
1686589500000|2023-06-12 17:05:00|67.95|66.75|67.99|66.79|68|66.8|67.92|66.72|95
1686589800000|2023-06-12 17:10:00|68|66.8|67.83|66.63|68|66.8|67.81|66.61|116
1686590100000|2023-06-12 17:15:00|67.82|66.62|67.83|66.63|67.9|66.7|67.82|66.62|100
1686590400000|2023-06-12 17:20:00|67.82|66.62|67.53|66.33|67.82|66.62|67.24|66.04|337
1686590700000|2023-06-12 17:25:00|67.54|66.34|67.74|66.54|67.79|66.59|67.53|66.33|198
1686591000000|2023-06-12 17:30:00|67.73|66.53|67.62|66.42|67.79|66.59|67.53|66.33|196
1686591300000|2023-06-12 17:35:00|67.63|66.43|67.69|66.49|67.7|66.5|67.53|66.33|267
1686591600000|2023-06-12 17:40:00|67.67|66.47|68.2|67|68.27|67.07|67.63|66.43|318
1686591900000|2023-06-12 17:45:00|68.19|66.99|68.49|67.29|68.66|67.46|68.19|66.99|395
1686592200000|2023-06-12 17:50:00|68.53|67.33|68.07|66.87|68.56|67.36|67.94|66.74|386
1686592500000|2023-06-12 17:55:00|68.08|66.88|68.22|67.02|68.27|67.07|68.05|66.85|308
1686592800000|2023-06-12 18:00:00|68.21|67.01|68.15|66.95|68.22|67.02|68.01|66.81|273
1686593100000|2023-06-12 18:05:00|68.14|66.94|68.04|66.84|68.19|66.99|68.02|66.82|188
1686593400000|2023-06-12 18:10:00|68.03|66.83|68.08|66.88|68.09|66.89|67.98|66.78|159
1686593700000|2023-06-12 18:15:00|68.07|66.87|68.17|66.97|68.24|67.04|67.94|66.74|263
1686594000000|2023-06-12 18:20:00|68.16|66.96|68.26|67.06|68.38|67.18|68.13|66.93|327
1686594300000|2023-06-12 18:25:00|68.27|67.07|68.28|67.08|68.31|67.11|68.22|67.02|319
1686594600000|2023-06-12 18:30:00|68.27|67.07|68.39|67.19|68.39|67.19|68.22|67.02|243
1686594900000|2023-06-12 18:35:00|68.38|67.18|68.27|67.07|68.43|67.23|68.25|67.05|249
1686595200000|2023-06-12 18:40:00|68.26|67.06|68.19|66.99|68.29|67.09|68.19|66.99|102
1686595500000|2023-06-12 18:45:00|68.2|67|68.33|67.13|68.34|67.14|68.19|66.99|62
1686595800000|2023-06-12 18:50:00|68.31|67.11|68.37|67.17|68.43|67.23|68.31|67.11|145
1686596100000|2023-06-12 18:55:00|68.38|67.18|68.35|67.15|68.39|67.19|68.33|67.13|63
1686596400000|2023-06-12 19:00:00|68.39|67.19|68.32|67.12|68.4|67.2|68.31|67.11|114
1686596700000|2023-06-12 19:05:00|68.33|67.13|68.35|67.15|68.4|67.2|68.32|67.12|101
1686597000000|2023-06-12 19:10:00|68.34|67.14|68.33|67.13|68.4|67.2|68.27|67.07|151
1686597300000|2023-06-12 19:15:00|68.34|67.14|68.37|67.17|68.44|67.24|68.33|67.13|167
1686597600000|2023-06-12 19:20:00|68.38|67.18|68.24|67.04|68.38|67.18|68.23|67.03|116
1686597900000|2023-06-12 19:25:00|68.26|67.06|68.12|66.92|68.26|67.06|68.03|66.83|237
1686598200000|2023-06-12 19:30:00|68.13|66.93|68.07|66.87|68.15|66.95|68.04|66.84|179
1686598500000|2023-06-12 19:35:00|68.08|66.88|68.04|66.84|68.08|66.88|68.02|66.82|78
1686598800000|2023-06-12 19:40:00|68.06|66.86|68.04|66.84|68.07|66.87|67.94|66.74|139
1686599100000|2023-06-12 19:45:00|68.03|66.83|68.22|67.02|68.25|67.05|68.03|66.83|163
1686599400000|2023-06-12 19:50:00|68.21|67.01|68.4|67.2|68.4|67.2|68.21|67.01|119
1686599700000|2023-06-12 19:55:00|68.38|67.18|68.36|67.16|68.4|67.2|68.35|67.15|104
1686600000000|2023-06-12 20:00:00|68.35|67.15|68.23|67.03|68.38|67.18|68.16|66.96|126
1686600300000|2023-06-12 20:05:00|68.21|67.01|68.18|66.98|68.21|67.01|68.07|66.87|120
1686600600000|2023-06-12 20:10:00|68.19|66.99|68.34|67.14|68.39|67.19|68.17|66.97|127
1686600900000|2023-06-12 20:15:00|68.35|67.15|68.31|67.11|68.4|67.2|68.28|67.08|97
1686601200000|2023-06-12 20:20:00|68.32|67.12|68.54|67.34|68.54|67.34|68.32|67.12|93
1686601500000|2023-06-12 20:25:00|68.53|67.33|68.5|67.3|68.54|67.34|68.48|67.28|135
1686601800000|2023-06-12 20:30:00|68.51|67.31|68.43|67.23|68.6|67.4|68.37|67.17|131
1686602100000|2023-06-12 20:35:00|68.42|67.22|68.47|67.27|68.51|67.31|68.38|67.18|115
1686602400000|2023-06-12 20:40:00|68.46|67.26|68.5|67.3|68.51|67.31|68.44|67.24|58
1686602700000|2023-06-12 20:45:00|68.49|67.29|68.45|67.25|68.49|67.29|68.42|67.22|31
1686603000000|2023-06-12 20:50:00|68.44|67.24|68.45|67.25|68.5|67.3|68.43|67.23|47
1686603300000|2023-06-12 20:55:00|68.46|67.26|68.43|67.23|68.46|67.26|68.42|67.22|13
1686603600000|2023-06-12 21:00:00|68.42|67.22|68.32|67.12|68.42|67.22|68.31|67.11|36
1686603900000|2023-06-12 21:05:00|68.33|67.13|68.34|67.14|68.39|67.19|68.31|67.11|65
1686604200000|2023-06-12 21:10:00|68.33|67.13|68.27|67.07|68.33|67.13|68.27|67.07|18
1686604500000|2023-06-12 21:15:00|68.28|67.08|68.28|67.08|68.28|67.08|68.21|67.01|15
1686604800000|2023-06-12 21:20:00|68.29|67.09|68.24|67.04|68.29|67.09|68.22|67.02|16
1686605100000|2023-06-12 21:25:00|68.22|67.02|68.12|66.92|68.22|67.02|68.11|66.91|20
1686605400000|2023-06-12 21:30:00|68.13|66.93|68.13|66.93|68.14|66.94|68.12|66.92|7
1686605700000|2023-06-12 21:35:00|68.14|66.94|68.24|67.04|68.24|67.04|68.13|66.93|29
1686606000000|2023-06-12 21:40:00|68.23|67.03|68.3|67.1|68.3|67.1|68.22|67.02|20
1686606300000|2023-06-12 21:45:00|68.29|67.09|68.39|67.19|68.39|67.19|68.29|67.09|17
1686606600000|2023-06-12 21:50:00|68.4|67.2|68.47|67.27|68.53|67.33|68.4|67.2|31
1686606900000|2023-06-12 21:55:00|68.48|67.28|68.58|67.38|68.59|67.39|68.47|67.27|44
1686607200000|2023-06-12 22:00:00|68.57|67.37|68.58|67.38|68.62|67.42|68.56|67.36|59
1686607500000|2023-06-12 22:05:00|68.61|67.41|68.56|67.36|68.71|67.51|68.55|67.35|145
1686607800000|2023-06-12 22:10:00|68.55|67.35|68.46|67.26|68.57|67.37|68.46|67.26|50
1686608100000|2023-06-12 22:15:00|68.47|67.27|68.43|67.23|68.49|67.29|68.41|67.21|55
1686608400000|2023-06-12 22:20:00|68.42|67.22|68.26|67.06|68.42|67.22|68.25|67.05|138
1686608700000|2023-06-12 22:25:00|68.27|67.07|68.25|67.05|68.27|67.07|68.25|67.05|72
1686609000000|2023-06-12 22:30:00|68.27|67.07|68.34|67.14|68.41|67.21|68.22|67.02|107
1686609300000|2023-06-12 22:35:00|68.33|67.13|68.33|67.13|68.44|67.24|68.33|67.13|51
1686609600000|2023-06-12 22:40:00|68.32|67.12|68.38|67.18|68.42|67.22|68.3|67.1|72
1686609900000|2023-06-12 22:45:00|68.39|67.19|68.36|67.16|68.39|67.19|68.36|67.16|69
1686610200000|2023-06-12 22:50:00|68.37|67.17|68.39|67.19|68.4|67.2|68.36|67.16|80
1686610500000|2023-06-12 22:55:00|68.38|67.18|68.33|67.13|68.39|67.19|68.29|67.09|64
1686610800000|2023-06-12 23:00:00|68.35|67.15|68.25|67.05|68.35|67.15|68.23|67.03|43
1686611100000|2023-06-12 23:05:00|68.23|67.03|68.13|66.93|68.25|67.05|68.09|66.89|60
1686611400000|2023-06-12 23:10:00|68.12|66.92|68.05|66.85|68.13|66.93|68.03|66.83|96
1686611700000|2023-06-12 23:15:00|68.06|66.86|68.06|66.86|68.08|66.88|68.04|66.84|124
1686612000000|2023-06-12 23:20:00|68.05|66.85|68.24|67.04|68.28|67.08|67.93|66.73|79
1686612300000|2023-06-12 23:25:00|68.23|67.03|68.27|67.07|68.29|67.09|68.23|67.03|65
1686612600000|2023-06-12 23:30:00|68.26|67.06|68.26|67.06|68.28|67.08|68.26|67.06|37
1686612900000|2023-06-12 23:35:00|68.27|67.07|68.23|67.03|68.27|67.07|68.2|67|33
1686613200000|2023-06-12 23:40:00|68.24|67.04|68.14|66.94|68.24|67.04|68.09|66.89|58
1686613500000|2023-06-12 23:45:00|68.13|66.93|68.06|66.86|68.14|66.94|68.03|66.83|120
1686613800000|2023-06-12 23:50:00|68.05|66.85|68.04|66.84|68.07|66.87|67.95|66.75|151
1686614100000|2023-06-12 23:55:00|68.05|66.85|68.12|66.92|68.14|66.94|68.04|66.84|32
1686614400000|2023-06-13 00:00:00|68.13|66.93|68.02|66.82|68.14|66.94|67.96|66.76|82
1686614700000|2023-06-13 00:05:00|68|66.8|67.93|66.73|68.03|66.83|67.89|66.69|104
1686615000000|2023-06-13 00:10:00|67.92|66.72|68.15|66.95|68.16|66.96|67.92|66.72|162
1686615300000|2023-06-13 00:15:00|68.16|66.96|68.32|67.12|68.34|67.14|68.15|66.95|165
1686615600000|2023-06-13 00:20:00|68.33|67.13|68.25|67.05|68.35|67.15|68.16|66.96|159
1686615900000|2023-06-13 00:25:00|68.23|67.03|68.14|66.94|68.24|67.04|68.13|66.93|198
1686616200000|2023-06-13 00:30:00|68.15|66.95|68.05|66.85|68.16|66.96|68.03|66.83|201
1686616500000|2023-06-13 00:35:00|68.06|66.86|68.13|66.93|68.16|66.96|68.04|66.84|123
1686616800000|2023-06-13 00:40:00|68.12|66.92|68.09|66.89|68.15|66.95|68.04|66.84|132
1686617100000|2023-06-13 00:45:00|68.1|66.9|67.9|66.7|68.16|66.96|67.88|66.68|180
1686617400000|2023-06-13 00:50:00|67.89|66.69|67.45|66.25|67.91|66.71|67.37|66.17|277
1686617700000|2023-06-13 00:55:00|67.44|66.24|67.62|66.42|67.65|66.45|67.38|66.18|246
1686618000000|2023-06-13 01:00:00|67.61|66.41|67.48|66.28|67.69|66.49|67.48|66.28|160
1686618300000|2023-06-13 01:05:00|67.47|66.27|67.53|66.33|67.64|66.44|67.45|66.25|150
1686618600000|2023-06-13 01:10:00|67.54|66.34|67.53|66.33|67.56|66.36|67.52|66.32|58
1686618900000|2023-06-13 01:15:00|67.54|66.34|67.62|66.42|67.67|66.47|67.52|66.32|124
1686619200000|2023-06-13 01:20:00|67.63|66.43|67.7|66.5|67.71|66.51|67.62|66.42|119
1686619500000|2023-06-13 01:25:00|67.72|66.52|68.21|67.01|68.21|67.01|67.72|66.52|184
1686619800000|2023-06-13 01:30:00|68.19|66.99|68.21|67.01|68.33|67.13|68.16|66.96|196
1686620100000|2023-06-13 01:35:00|68.19|66.99|68.04|66.84|68.19|66.99|68.01|66.81|111
1686620400000|2023-06-13 01:40:00|68.03|66.83|68.02|66.82|68.15|66.95|67.91|66.71|101
1686620700000|2023-06-13 01:45:00|68.04|66.84|68.03|66.83|68.15|66.95|67.92|66.72|251
1686621000000|2023-06-13 01:50:00|68.04|66.84|68.02|66.82|68.09|66.89|67.94|66.74|173
1686621300000|2023-06-13 01:55:00|68.03|66.83|68.1|66.9|68.12|66.92|67.98|66.78|74
1686621600000|2023-06-13 02:00:00|68.09|66.89|68.1|66.9|68.11|66.91|68|66.8|103
1686621900000|2023-06-13 02:05:00|68.09|66.89|68.11|66.91|68.12|66.92|68.02|66.82|85
1686622200000|2023-06-13 02:10:00|68.1|66.9|68.12|66.92|68.13|66.93|68.03|66.83|113
1686622500000|2023-06-13 02:15:00|68.11|66.91|68.11|66.91|68.17|66.97|68.09|66.89|26
1686622800000|2023-06-13 02:20:00|68.12|66.92|68.11|66.91|68.16|66.96|68.06|66.86|49
1686623100000|2023-06-13 02:25:00|68.13|66.93|68.24|67.04|68.25|67.05|68.12|66.92|45
1686623400000|2023-06-13 02:30:00|68.24|67.04|68.29|67.09|68.29|67.09|68.22|67.02|25
1686623700000|2023-06-13 02:35:00|68.3|67.1|68.76|67.56|68.96|67.76|68.3|67.1|191
1686624000000|2023-06-13 02:40:00|68.75|67.55|68.9|67.7|68.96|67.76|68.69|67.49|296
1686624300000|2023-06-13 02:45:00|68.87|67.67|68.87|67.67|68.89|67.69|68.77|67.57|228
1686624600000|2023-06-13 02:50:00|68.86|67.66|68.79|67.59|68.87|67.67|68.68|67.48|226
1686624900000|2023-06-13 02:55:00|68.8|67.6|68.92|67.72|68.93|67.73|68.73|67.53|193
1686625200000|2023-06-13 03:00:00|68.93|67.73|68.82|67.62|68.98|67.78|68.78|67.58|161
1686625500000|2023-06-13 03:05:00|68.83|67.63|68.83|67.63|68.89|67.69|68.77|67.57|153
1686625800000|2023-06-13 03:10:00|68.84|67.64|68.76|67.56|68.86|67.66|68.74|67.54|229
1686626100000|2023-06-13 03:15:00|68.75|67.55|69.02|67.82|69.06|67.86|68.75|67.55|239
1686626400000|2023-06-13 03:20:00|69.01|67.81|68.8|67.6|69.02|67.82|68.77|67.57|177
1686626700000|2023-06-13 03:25:00|68.81|67.61|68.98|67.78|69.02|67.82|68.81|67.61|190
1686627000000|2023-06-13 03:30:00|68.97|67.77|68.87|67.67|68.99|67.79|68.79|67.59|197
1686627300000|2023-06-13 03:35:00|68.88|67.68|68.82|67.62|68.91|67.71|68.8|67.6|96
1686627600000|2023-06-13 03:40:00|68.81|67.61|68.83|67.63|68.9|67.7|68.8|67.6|47
1686627900000|2023-06-13 03:45:00|68.84|67.64|68.93|67.73|68.94|67.74|68.82|67.62|68
1686628200000|2023-06-13 03:50:00|68.94|67.74|68.84|67.64|68.94|67.74|68.83|67.63|110
1686628500000|2023-06-13 03:55:00|68.83|67.63|68.81|67.61|68.89|67.69|68.81|67.61|51
1686628800000|2023-06-13 04:00:00|68.82|67.62|68.47|67.27|68.83|67.63|68.44|67.24|185
1686629100000|2023-06-13 04:05:00|68.48|67.28|68.35|67.15|68.57|67.37|68.34|67.14|308
1686629400000|2023-06-13 04:10:00|68.34|67.14|68.44|67.24|68.47|67.27|68.34|67.14|200
1686629700000|2023-06-13 04:15:00|68.43|67.23|68.36|67.16|68.48|67.28|68.33|67.13|163
1686630000000|2023-06-13 04:20:00|68.37|67.17|68.33|67.13|68.44|67.24|68.33|67.13|213
1686630300000|2023-06-13 04:25:00|68.32|67.12|68.23|67.03|68.43|67.23|68.17|66.97|139
1686630600000|2023-06-13 04:30:00|68.24|67.04|68.27|67.07|68.28|67.08|68.14|66.94|131
1686630900000|2023-06-13 04:35:00|68.26|67.06|68.39|67.19|68.44|67.24|68.25|67.05|65
1686631200000|2023-06-13 04:40:00|68.4|67.2|68.42|67.22|68.45|67.25|68.37|67.17|73
1686631500000|2023-06-13 04:45:00|68.41|67.21|68.53|67.33|68.59|67.39|68.41|67.21|108
1686631800000|2023-06-13 04:50:00|68.52|67.32|68.57|67.37|68.62|67.42|68.52|67.32|111
1686632100000|2023-06-13 04:55:00|68.56|67.36|68.61|67.41|68.64|67.44|68.56|67.36|70
1686632400000|2023-06-13 05:00:00|68.58|67.38|68.61|67.41|68.64|67.44|68.55|67.35|28
1686632700000|2023-06-13 05:05:00|68.63|67.43|68.62|67.42|68.65|67.45|68.6|67.4|24
1686633000000|2023-06-13 05:10:00|68.63|67.43|68.73|67.53|68.77|67.57|68.62|67.42|43
1686633300000|2023-06-13 05:15:00|68.75|67.55|68.76|67.56|68.81|67.61|68.72|67.52|49
1686633600000|2023-06-13 05:20:00|68.75|67.55|68.69|67.49|68.8|67.6|68.69|67.49|71
1686633900000|2023-06-13 05:25:00|68.7|67.5|68.57|67.37|68.7|67.5|68.54|67.34|139
1686634200000|2023-06-13 05:30:00|68.56|67.36|68.55|67.35|68.59|67.39|68.55|67.35|111
1686634500000|2023-06-13 05:35:00|68.56|67.36|68.53|67.33|68.59|67.39|68.51|67.31|66
1686634800000|2023-06-13 05:40:00|68.52|67.32|68.46|67.26|68.53|67.33|68.45|67.25|42
1686635100000|2023-06-13 05:45:00|68.48|67.28|68.33|67.13|68.48|67.28|68.31|67.11|71
1686635400000|2023-06-13 05:50:00|68.34|67.14|68.44|67.24|68.46|67.26|68.33|67.13|95
1686635700000|2023-06-13 05:55:00|68.45|67.25|68.44|67.24|68.48|67.28|68.42|67.22|153
1686636000000|2023-06-13 06:00:00|68.43|67.23|68.55|67.35|68.57|67.37|68.43|67.23|95
1686636300000|2023-06-13 06:05:00|68.56|67.36|68.68|67.48|68.7|67.5|68.55|67.35|89
1686636600000|2023-06-13 06:10:00|68.69|67.49|68.63|67.43|68.7|67.5|68.63|67.43|108
1686636900000|2023-06-13 06:15:00|68.62|67.42|68.63|67.43|68.65|67.45|68.57|67.37|75
1686637200000|2023-06-13 06:20:00|68.64|67.44|68.59|67.39|68.67|67.47|68.54|67.34|66
1686637500000|2023-06-13 06:25:00|68.57|67.37|68.57|67.37|68.61|67.41|68.54|67.34|128
1686637800000|2023-06-13 06:30:00|68.58|67.38|68.62|67.42|68.68|67.48|68.57|67.37|59
1686638100000|2023-06-13 06:35:00|68.63|67.43|68.62|67.42|68.64|67.44|68.61|67.41|59
1686638400000|2023-06-13 06:40:00|68.63|67.43|68.53|67.33|68.65|67.45|68.53|67.33|41
1686638700000|2023-06-13 06:45:00|68.55|67.35|68.33|67.13|68.55|67.35|68.33|67.13|92
1686639000000|2023-06-13 06:50:00|68.32|67.12|68.44|67.24|68.48|67.28|68.32|67.12|169
1686639300000|2023-06-13 06:55:00|68.42|67.22|68.44|67.24|68.46|67.26|68.42|67.22|82
1686639600000|2023-06-13 07:00:00|68.46|67.26|68.44|67.24|68.56|67.36|68.42|67.22|145
1686639900000|2023-06-13 07:05:00|68.46|67.26|68.56|67.36|68.57|67.37|68.44|67.24|101
1686640200000|2023-06-13 07:10:00|68.57|67.37|68.59|67.39|68.6|67.4|68.51|67.31|84
1686640500000|2023-06-13 07:15:00|68.6|67.4|68.53|67.33|68.6|67.4|68.51|67.31|133
1686640800000|2023-06-13 07:20:00|68.55|67.35|68.66|67.46|68.7|67.5|68.53|67.33|125
1686641100000|2023-06-13 07:25:00|68.67|67.47|68.77|67.57|68.79|67.59|68.66|67.46|171
1686641400000|2023-06-13 07:30:00|68.78|67.58|68.86|67.66|68.88|67.68|68.77|67.57|42
1686641700000|2023-06-13 07:35:00|68.87|67.67|68.82|67.62|68.89|67.69|68.81|67.61|121
1686642000000|2023-06-13 07:40:00|68.81|67.61|68.89|67.69|68.9|67.7|68.79|67.59|73
1686642300000|2023-06-13 07:45:00|68.88|67.68|68.74|67.54|68.94|67.74|68.73|67.53|86
1686642600000|2023-06-13 07:50:00|68.76|67.56|68.57|67.37|68.76|67.56|68.56|67.36|128
1686642900000|2023-06-13 07:55:00|68.56|67.36|68.53|67.33|68.58|67.38|68.49|67.29|98
1686643200000|2023-06-13 08:00:00|68.54|67.34|68.6|67.4|68.67|67.47|68.53|67.33|65
1686643500000|2023-06-13 08:05:00|68.59|67.39|68.63|67.43|68.63|67.43|68.51|67.31|23
1686643800000|2023-06-13 08:10:00|68.65|67.45|68.63|67.43|68.67|67.47|68.54|67.34|54
1686644100000|2023-06-13 08:15:00|68.64|67.44|68.73|67.53|68.73|67.53|68.63|67.43|36
1686644400000|2023-06-13 08:20:00|68.74|67.54|68.81|67.61|68.82|67.62|68.72|67.52|50
1686644700000|2023-06-13 08:25:00|68.82|67.62|68.88|67.68|68.94|67.74|68.82|67.62|108
1686645000000|2023-06-13 08:30:00|68.89|67.69|68.98|67.78|68.98|67.78|68.87|67.67|77
1686645300000|2023-06-13 08:35:00|68.97|67.77|69.04|67.84|69.05|67.85|68.94|67.74|78
1686645600000|2023-06-13 08:40:00|69.06|67.86|69.07|67.87|69.08|67.88|68.94|67.74|173
1686645900000|2023-06-13 08:45:00|69.07|67.87|69.25|68.05|69.29|68.09|69.07|67.87|128
1686646200000|2023-06-13 08:50:00|69.24|68.04|69.07|67.87|69.25|68.05|69.05|67.85|197
1686646500000|2023-06-13 08:55:00|69.05|67.85|69.03|67.83|69.06|67.86|68.94|67.74|167
1686646800000|2023-06-13 09:00:00|69.04|67.84|69.04|67.84|69.07|67.87|68.96|67.76|152
1686647100000|2023-06-13 09:05:00|69.03|67.83|68.86|67.66|69.03|67.83|68.85|67.65|99
1686647400000|2023-06-13 09:10:00|68.85|67.65|68.74|67.54|68.86|67.66|68.65|67.45|122
1686647700000|2023-06-13 09:15:00|68.75|67.55|68.75|67.55|68.86|67.66|68.71|67.51|177
1686648000000|2023-06-13 09:20:00|68.76|67.56|68.84|67.64|68.85|67.65|68.74|67.54|137
1686648300000|2023-06-13 09:25:00|68.85|67.65|68.85|67.65|68.95|67.75|68.84|67.64|63
1686648600000|2023-06-13 09:30:00|68.85|67.65|68.86|67.66|68.94|67.74|68.83|67.63|139
1686648900000|2023-06-13 09:35:00|68.85|67.65|68.75|67.55|68.87|67.67|68.74|67.54|140
1686649200000|2023-06-13 09:40:00|68.76|67.56|68.77|67.57|68.86|67.66|68.74|67.54|112
1686649500000|2023-06-13 09:45:00|68.78|67.58|68.74|67.54|68.84|67.64|68.73|67.53|44
1686649800000|2023-06-13 09:50:00|68.73|67.53|68.77|67.57|68.77|67.57|68.73|67.53|39
1686650100000|2023-06-13 09:55:00|68.76|67.56|68.85|67.65|68.88|67.68|68.76|67.56|66
1686650400000|2023-06-13 10:00:00|68.84|67.64|68.84|67.64|68.87|67.67|68.81|67.61|86
1686650700000|2023-06-13 10:05:00|68.8|67.6|68.84|67.64|68.85|67.65|68.73|67.53|59
1686651000000|2023-06-13 10:10:00|68.85|67.65|68.8|67.6|68.86|67.66|68.78|67.58|58
1686651300000|2023-06-13 10:15:00|68.81|67.61|68.85|67.65|68.85|67.65|68.81|67.61|45
1686651600000|2023-06-13 10:20:00|68.84|67.64|68.9|67.7|68.96|67.76|68.83|67.63|77
1686651900000|2023-06-13 10:25:00|68.91|67.71|68.91|67.71|68.92|67.72|68.9|67.7|27
1686652200000|2023-06-13 10:30:00|68.9|67.7|68.91|67.71|68.93|67.73|68.89|67.69|30
1686652500000|2023-06-13 10:35:00|68.9|67.7|68.82|67.62|68.92|67.72|68.77|67.57|84
1686652800000|2023-06-13 10:40:00|68.81|67.61|68.74|67.54|68.81|67.61|68.73|67.53|55
1686653100000|2023-06-13 10:45:00|68.73|67.53|68.73|67.53|68.83|67.63|68.72|67.52|58
1686653400000|2023-06-13 10:50:00|68.74|67.54|68.78|67.58|68.85|67.65|68.73|67.53|99
1686653700000|2023-06-13 10:55:00|68.79|67.59|68.85|67.65|68.86|67.66|68.77|67.57|71
1686654000000|2023-06-13 11:00:00|68.86|67.66|68.98|67.78|68.99|67.79|68.82|67.62|86
1686654300000|2023-06-13 11:05:00|68.99|67.79|69.22|68.02|69.29|68.09|68.93|67.73|210
1686654600000|2023-06-13 11:10:00|69.21|68.01|69.22|68.02|69.3|68.1|69.17|67.97|146
1686654900000|2023-06-13 11:15:00|69.24|68.04|69.09|67.89|69.32|68.12|69.05|67.85|249
1686655200000|2023-06-13 11:20:00|69.08|67.88|68.94|67.74|69.09|67.89|68.85|67.65|149
1686655500000|2023-06-13 11:25:00|68.93|67.73|68.98|67.78|69.09|67.89|68.87|67.67|188
1686655800000|2023-06-13 11:30:00|69|67.8|68.99|67.79|69.03|67.83|68.97|67.77|189
1686656100000|2023-06-13 11:35:00|69|67.8|68.88|67.68|69.11|67.91|68.83|67.63|179
1686656400000|2023-06-13 11:40:00|68.87|67.67|68.91|67.71|68.94|67.74|68.83|67.63|148
1686656700000|2023-06-13 11:45:00|68.9|67.7|68.86|67.66|68.98|67.78|68.84|67.64|155
1686657000000|2023-06-13 11:50:00|68.85|67.65|68.89|67.69|68.99|67.79|68.83|67.63|199
1686657300000|2023-06-13 11:55:00|68.88|67.68|69.27|68.07|69.3|68.1|68.87|67.67|295
1686657600000|2023-06-13 12:00:00|69.28|68.08|69.36|68.16|69.38|68.18|69.18|67.98|252
1686657900000|2023-06-13 12:05:00|69.37|68.17|69.17|67.97|69.46|68.26|69.16|67.96|282
1686658200000|2023-06-13 12:10:00|69.18|67.98|69.28|68.08|69.3|68.1|69.13|67.93|227
1686658500000|2023-06-13 12:15:00|69.24|68.04|69|67.8|69.3|68.1|68.98|67.78|189
1686658800000|2023-06-13 12:20:00|69.01|67.81|69.15|67.95|69.2|68|69|67.8|168
1686659100000|2023-06-13 12:25:00|69.16|67.96|69.15|67.95|69.4|68.2|68.98|67.78|273
1686659400000|2023-06-13 12:30:00|69.16|67.96|69.53|68.33|69.94|68.74|69.16|67.96|496
1686659700000|2023-06-13 12:35:00|69.52|68.32|69.59|68.39|69.64|68.44|69.42|68.22|220
1686660000000|2023-06-13 12:40:00|69.58|68.38|68.82|67.62|69.59|68.39|68.65|67.45|352
1686660300000|2023-06-13 12:45:00|68.84|67.64|69.09|67.89|69.17|67.97|68.84|67.64|206
1686660600000|2023-06-13 12:50:00|69.08|67.88|68.8|67.6|69.22|68.02|68.78|67.58|160
1686660900000|2023-06-13 12:55:00|68.82|67.62|68.85|67.65|68.85|67.65|68.12|66.92|322
1686661200000|2023-06-13 13:00:00|68.86|67.66|68.76|67.56|68.95|67.75|68.76|67.56|161
1686661500000|2023-06-13 13:05:00|68.77|67.57|68.63|67.43|68.88|67.68|68.63|67.43|142
1686661800000|2023-06-13 13:10:00|68.64|67.44|68.46|67.26|68.65|67.45|68.24|67.04|234
1686662100000|2023-06-13 13:15:00|68.45|67.25|68.58|67.38|68.67|67.47|68.43|67.23|167
1686662400000|2023-06-13 13:20:00|68.57|67.37|68.45|67.25|68.66|67.46|68.44|67.24|150
1686662700000|2023-06-13 13:25:00|68.46|67.26|68.57|67.37|68.65|67.45|68.43|67.23|105
1686663000000|2023-06-13 13:30:00|68.58|67.38|68.74|67.54|68.77|67.57|68.56|67.36|128
1686663300000|2023-06-13 13:35:00|68.75|67.55|68.58|67.38|68.77|67.57|68.48|67.28|90
1686663600000|2023-06-13 13:40:00|68.57|67.37|68.75|67.55|68.75|67.55|68.48|67.28|137
1686663900000|2023-06-13 13:45:00|68.74|67.54|68.35|67.15|68.75|67.55|68.31|67.11|126
1686664200000|2023-06-13 13:50:00|68.37|67.17|68.46|67.26|68.46|67.26|68.33|67.13|140
1686664500000|2023-06-13 13:55:00|68.47|67.27|68.32|67.12|68.54|67.34|68.32|67.12|82
1686664800000|2023-06-13 14:00:00|68.31|67.11|68.39|67.19|68.41|67.21|68.22|67.02|151
1686665100000|2023-06-13 14:05:00|68.38|67.18|68.13|66.93|68.45|67.25|68.12|66.92|91
1686665400000|2023-06-13 14:10:00|68.14|66.94|68.24|67.04|68.25|67.05|68.09|66.89|148
1686665700000|2023-06-13 14:15:00|68.25|67.05|68.37|67.17|68.38|67.18|68.14|66.94|123
1686666000000|2023-06-13 14:20:00|68.38|67.18|68.36|67.16|68.4|67.2|68.32|67.12|82
1686666300000|2023-06-13 14:25:00|68.37|67.17|68.38|67.18|68.41|67.21|68.31|67.11|75
1686666600000|2023-06-13 14:30:00|68.37|67.17|68.34|67.14|68.39|67.19|68.23|67.03|69
1686666900000|2023-06-13 14:35:00|68.33|67.13|68.34|67.14|68.36|67.16|68.31|67.11|133
1686667200000|2023-06-13 14:40:00|68.33|67.13|68.14|66.94|68.34|67.14|68.12|66.92|145
1686667500000|2023-06-13 14:45:00|68.13|66.93|68.27|67.07|68.31|67.11|68.13|66.93|120
1686667800000|2023-06-13 14:50:00|68.28|67.08|68.33|67.13|68.4|67.2|68.27|67.07|51
1686668100000|2023-06-13 14:55:00|68.34|67.14|68.39|67.19|68.41|67.21|68.33|67.13|44
1686668400000|2023-06-13 15:00:00|68.38|67.18|68.18|66.98|68.39|67.19|68.1|66.9|122
1686668700000|2023-06-13 15:05:00|68.19|66.99|68.33|67.13|68.34|67.14|68.11|66.91|118
1686669000000|2023-06-13 15:10:00|68.34|67.14|68.29|67.09|68.38|67.18|68.26|67.06|100
1686669300000|2023-06-13 15:15:00|68.28|67.08|68.06|66.86|68.29|67.09|67.95|66.75|144
1686669600000|2023-06-13 15:20:00|68.05|66.85|67.51|66.31|68.14|66.94|67.41|66.21|271
1686669900000|2023-06-13 15:25:00|67.52|66.32|67.44|66.24|67.62|66.42|67.14|65.94|289
1686670200000|2023-06-13 15:30:00|67.45|66.25|67.58|66.38|67.66|66.46|67.37|66.17|158
1686670500000|2023-06-13 15:35:00|67.59|66.39|67.66|66.46|67.69|66.49|67.58|66.38|107
1686670800000|2023-06-13 15:40:00|67.65|66.45|67.75|66.55|67.75|66.55|67.65|66.45|55
1686671100000|2023-06-13 15:45:00|67.74|66.54|67.46|66.26|67.74|66.54|67.45|66.25|70
1686671400000|2023-06-13 15:50:00|67.45|66.25|67.35|66.15|67.46|66.26|67.34|66.14|93
1686671700000|2023-06-13 15:55:00|67.33|66.13|67.24|66.04|67.41|66.21|67.17|65.97|173
1686672000000|2023-06-13 16:00:00|67.23|66.03|67.42|66.22|67.46|66.26|67.15|65.95|201
1686672300000|2023-06-13 16:05:00|67.41|66.21|67.55|66.35|67.56|66.36|67.4|66.2|134
1686672600000|2023-06-13 16:10:00|67.54|66.34|67.56|66.36|67.57|66.37|67.54|66.34|95
1686672900000|2023-06-13 16:15:00|67.54|66.34|67.66|66.46|67.66|66.46|67.5|66.3|118
1686673200000|2023-06-13 16:20:00|67.65|66.45|67.57|66.37|67.66|66.46|67.51|66.31|135
1686673500000|2023-06-13 16:25:00|67.56|66.36|67.64|66.44|67.66|66.46|67.54|66.34|102
1686673800000|2023-06-13 16:30:00|67.6|66.4|67.52|66.32|67.61|66.41|67.5|66.3|33
1686674100000|2023-06-13 16:35:00|67.5|66.3|67.43|66.23|67.5|66.3|67.4|66.2|23
1686674400000|2023-06-13 16:40:00|67.44|66.24|67.64|66.44|67.71|66.51|67.43|66.23|106
1686674700000|2023-06-13 16:45:00|67.65|66.45|67.73|66.53|67.74|66.54|67.63|66.43|84
1686675000000|2023-06-13 16:50:00|67.74|66.54|67.73|66.53|67.76|66.56|67.72|66.52|85
1686675300000|2023-06-13 16:55:00|67.74|66.54|67.75|66.55|67.77|66.57|67.69|66.49|42
1686675600000|2023-06-13 17:00:00|67.74|66.54|67.71|66.51|67.74|66.54|67.68|66.48|31
1686675900000|2023-06-13 17:05:00|67.72|66.52|67.75|66.55|67.81|66.61|67.71|66.51|41
1686676200000|2023-06-13 17:10:00|67.76|66.56|67.71|66.51|67.76|66.56|67.69|66.49|25
1686676500000|2023-06-13 17:15:00|67.72|66.52|67.7|66.5|67.74|66.54|67.7|66.5|20
1686676800000|2023-06-13 17:20:00|67.68|66.48|67.55|66.35|67.68|66.48|67.54|66.34|34
1686677100000|2023-06-13 17:25:00|67.56|66.36|67.51|66.31|67.57|66.37|67.49|66.29|23
1686677400000|2023-06-13 17:30:00|67.5|66.3|67.34|66.14|67.51|66.31|67.31|66.11|76
1686677700000|2023-06-13 17:35:00|67.33|66.13|67.37|66.17|67.43|66.23|67.33|66.13|73
1686678000000|2023-06-13 17:40:00|67.36|66.16|67.36|66.16|67.37|66.17|67.33|66.13|38
1686678300000|2023-06-13 17:45:00|67.35|66.15|67.37|66.17|67.4|66.2|67.34|66.14|52
1686678600000|2023-06-13 17:50:00|67.38|66.18|67.38|66.18|67.42|66.22|67.36|66.16|47
1686678900000|2023-06-13 17:55:00|67.39|66.19|67.44|66.24|67.46|66.26|67.38|66.18|19
1686679200000|2023-06-13 18:00:00|67.4|66.2|67.47|66.27|67.5|66.3|67.34|66.14|46
1686679500000|2023-06-13 18:05:00|67.48|66.28|67.67|66.47|67.68|66.48|67.46|66.26|109
1686679800000|2023-06-13 18:10:00|67.63|66.43|67.86|66.66|67.87|66.67|67.61|66.41|158
1686680100000|2023-06-13 18:15:00|67.85|66.65|68.06|66.86|68.07|66.87|67.83|66.63|89
1686680400000|2023-06-13 18:20:00|68.05|66.85|67.93|66.73|68.06|66.86|67.9|66.7|101
1686680700000|2023-06-13 18:25:00|67.94|66.74|67.93|66.73|67.95|66.75|67.91|66.71|36
1686681000000|2023-06-13 18:30:00|67.92|66.72|67.72|66.52|67.92|66.72|67.72|66.52|54
1686681300000|2023-06-13 18:35:00|67.74|66.54|67.64|66.44|67.74|66.54|67.62|66.42|73
1686681600000|2023-06-13 18:40:00|67.65|66.45|67.44|66.24|67.65|66.45|67.43|66.23|40
1686681900000|2023-06-13 18:45:00|67.43|66.23|67.43|66.23|67.47|66.27|67.42|66.22|56
1686682200000|2023-06-13 18:50:00|67.49|66.29|67.47|66.27|67.54|66.34|67.46|66.26|40
1686682500000|2023-06-13 18:55:00|67.5|66.3|67.54|66.34|67.57|66.37|67.42|66.22|73
1686682800000|2023-06-13 19:00:00|67.53|66.33|67.53|66.33|67.53|66.33|67.44|66.24|97
1686683100000|2023-06-13 19:05:00|67.54|66.34|67.52|66.32|67.58|66.38|67.51|66.31|21
1686683400000|2023-06-13 19:10:00|67.53|66.33|67.58|66.38|67.58|66.38|67.5|66.3|40
1686683700000|2023-06-13 19:15:00|67.57|66.37|67.72|66.52|67.75|66.55|67.54|66.34|76
1686684000000|2023-06-13 19:20:00|67.73|66.53|67.81|66.61|67.83|66.63|67.72|66.52|43
1686684300000|2023-06-13 19:25:00|67.82|66.62|67.53|66.33|67.83|66.63|67.53|66.33|101
1686684600000|2023-06-13 19:30:00|67.52|66.32|67.5|66.3|67.63|66.43|67.47|66.27|104
1686684900000|2023-06-13 19:35:00|67.51|66.31|67.42|66.22|67.53|66.33|67.41|66.21|48
1686685200000|2023-06-13 19:40:00|67.41|66.21|67.72|66.52|67.77|66.57|67.41|66.21|52
1686685500000|2023-06-13 19:45:00|67.71|66.51|67.72|66.52|67.75|66.55|67.71|66.51|66
1686685800000|2023-06-13 19:50:00|67.73|66.53|67.72|66.52|67.74|66.54|67.71|66.51|69
1686686100000|2023-06-13 19:55:00|67.73|66.53|67.65|66.45|67.74|66.54|67.63|66.43|40
1686686400000|2023-06-13 20:00:00|67.64|66.44|67.51|66.31|67.65|66.45|67.51|66.31|100
1686686700000|2023-06-13 20:05:00|67.52|66.32|67.44|66.24|67.53|66.33|67.42|66.22|184
1686687000000|2023-06-13 20:10:00|67.43|66.23|67.56|66.36|67.66|66.46|67.35|66.15|143
1686687300000|2023-06-13 20:15:00|67.55|66.35|67.54|66.34|67.56|66.36|67.43|66.23|130
1686687600000|2023-06-13 20:20:00|67.53|66.33|67.87|66.67|67.88|66.68|67.53|66.33|98
1686687900000|2023-06-13 20:25:00|67.86|66.66|67.85|66.65|67.88|66.68|67.84|66.64|40
1686688200000|2023-06-13 20:30:00|67.86|66.66|68.17|66.97|68.18|66.98|67.85|66.65|111
1686688500000|2023-06-13 20:35:00|68.16|66.96|68.21|67.01|68.28|67.08|68.1|66.9|141
1686688800000|2023-06-13 20:40:00|68.2|67|67.86|66.66|68.21|67.01|67.65|66.45|153
1686689100000|2023-06-13 20:45:00|67.83|66.63|67.97|66.77|68.07|66.87|67.78|66.58|152
1686689400000|2023-06-13 20:50:00|67.98|66.78|67.88|66.68|67.99|66.79|67.82|66.62|115
1686689700000|2023-06-13 20:55:00|67.87|66.67|67.74|66.54|67.88|66.68|67.71|66.51|89
1686690000000|2023-06-13 21:00:00|67.75|66.55|67.74|66.54|67.75|66.55|67.69|66.49|39
1686690300000|2023-06-13 21:05:00|67.75|66.55|67.78|66.58|67.84|66.64|67.73|66.53|34
1686690600000|2023-06-13 21:10:00|67.79|66.59|67.84|66.64|67.88|66.68|67.79|66.59|25
1686690900000|2023-06-13 21:15:00|67.85|66.65|67.74|66.54|67.85|66.65|67.73|66.53|13
1686691200000|2023-06-13 21:20:00|67.76|66.56|67.68|66.48|67.79|66.59|67.63|66.43|25
1686691500000|2023-06-13 21:25:00|67.69|66.49|67.72|66.52|67.73|66.53|67.66|66.46|15
1686691800000|2023-06-13 21:30:00|67.73|66.53|67.7|66.5|67.73|66.53|67.69|66.49|29
1686692100000|2023-06-13 21:35:00|67.71|66.51|67.73|66.53|67.77|66.57|67.71|66.51|23
1686692400000|2023-06-13 21:40:00|67.72|66.52|67.93|66.73|68.14|66.94|67.72|66.52|81
1686692700000|2023-06-13 21:45:00|67.92|66.72|67.91|66.71|67.93|66.73|67.87|66.67|25
1686693000000|2023-06-13 21:50:00|67.89|66.69|67.93|66.73|67.96|66.76|67.88|66.68|48
1686693300000|2023-06-13 21:55:00|67.94|66.74|67.83|66.63|67.98|66.78|67.82|66.62|42
1686693600000|2023-06-13 22:00:00|67.86|66.66|67.91|66.71|67.94|66.74|67.86|66.66|28
1686693900000|2023-06-13 22:05:00|67.89|66.69|67.81|66.61|67.89|66.69|67.8|66.6|15
1686694200000|2023-06-13 22:10:00|67.8|66.6|67.64|66.44|67.81|66.61|67.63|66.43|58
1686694500000|2023-06-13 22:15:00|67.63|66.43|67.63|66.43|67.65|66.45|67.59|66.39|55
1686694800000|2023-06-13 22:20:00|67.64|66.44|67.64|66.44|67.69|66.49|67.63|66.43|18
1686695100000|2023-06-13 22:25:00|67.63|66.43|67.54|66.34|67.63|66.43|67.53|66.33|64
1686695400000|2023-06-13 22:30:00|67.53|66.33|67.55|66.35|67.58|66.38|67.53|66.33|29
1686695700000|2023-06-13 22:35:00|67.57|66.37|67.56|66.36|67.65|66.45|67.54|66.34|80
1686696000000|2023-06-13 22:40:00|67.57|66.37|67.54|66.34|67.64|66.44|67.54|66.34|31
1686696300000|2023-06-13 22:45:00|67.53|66.33|67.55|66.35|67.64|66.44|67.53|66.33|29
1686696600000|2023-06-13 22:50:00|67.54|66.34|67.63|66.43|67.65|66.45|67.54|66.34|38
1686696900000|2023-06-13 22:55:00|67.64|66.44|67.56|66.36|67.65|66.45|67.56|66.36|39
1686697200000|2023-06-13 23:00:00|67.57|66.37|67.76|66.56|67.77|66.57|67.56|66.36|53
1686697500000|2023-06-13 23:05:00|67.77|66.57|67.86|66.66|67.87|66.67|67.76|66.56|39
1686697800000|2023-06-13 23:10:00|67.87|66.67|67.99|66.79|67.99|66.79|67.85|66.65|49
1686698100000|2023-06-13 23:15:00|67.98|66.78|68.06|66.86|68.06|66.86|67.98|66.78|23
1686698400000|2023-06-13 23:20:00|68.05|66.85|67.99|66.79|68.06|66.86|67.95|66.75|43
1686698700000|2023-06-13 23:25:00|67.98|66.78|67.98|66.78|68|66.8|67.98|66.78|9
1686699000000|2023-06-13 23:30:00|67.99|66.79|67.99|66.79|68|66.8|67.98|66.78|21
1686699300000|2023-06-13 23:35:00|67.98|66.78|67.94|66.74|67.99|66.79|67.93|66.73|38
1686699600000|2023-06-13 23:40:00|67.93|66.73|68.05|66.85|68.05|66.85|67.92|66.72|61
1686699900000|2023-06-13 23:45:00|68.04|66.84|68.05|66.85|68.05|66.85|68.02|66.82|20
1686700200000|2023-06-13 23:50:00|68.06|66.86|68.06|66.86|68.09|66.89|68.04|66.84|62
1686700500000|2023-06-13 23:55:00|68.05|66.85|68.17|66.97|68.17|66.97|68.04|66.84|95
1686700800000|2023-06-14 00:00:00|68.15|66.95|68.26|67.06|68.27|67.07|68.13|66.93|193
1686701100000|2023-06-14 00:05:00|68.25|67.05|68.34|67.14|68.37|67.17|68.25|67.05|143
1686701400000|2023-06-14 00:10:00|68.33|67.13|68.38|67.18|68.39|67.19|68.33|67.13|89
1686701700000|2023-06-14 00:15:00|68.39|67.19|68.13|66.93|68.42|67.22|68.03|66.83|73
1686702000000|2023-06-14 00:20:00|68.12|66.92|68.33|67.13|68.34|67.14|68.11|66.91|116
1686702300000|2023-06-14 00:25:00|68.32|67.12|68.33|67.13|68.55|67.35|68.28|67.08|102
1686702600000|2023-06-14 00:30:00|68.32|67.12|68.23|67.03|68.38|67.18|68.23|67.03|154
1686702900000|2023-06-14 00:35:00|68.22|67.02|68.34|67.14|68.36|67.16|68.18|66.98|140
1686703200000|2023-06-14 00:40:00|68.35|67.15|68.56|67.36|68.64|67.44|68.33|67.13|165
1686703500000|2023-06-14 00:45:00|68.57|67.37|68.54|67.34|68.59|67.39|68.48|67.28|164
1686703800000|2023-06-14 00:50:00|68.55|67.35|68.55|67.35|68.59|67.39|68.51|67.31|165
1686704100000|2023-06-14 00:55:00|68.54|67.34|68.67|67.47|68.68|67.48|68.46|67.26|192
1686704400000|2023-06-14 01:00:00|68.66|67.46|68.57|67.37|68.67|67.47|68.56|67.36|172
1686704700000|2023-06-14 01:05:00|68.56|67.36|68.46|67.26|68.59|67.39|68.45|67.25|147
1686705000000|2023-06-14 01:10:00|68.48|67.28|68.53|67.33|68.53|67.33|68.46|67.26|53
1686705300000|2023-06-14 01:15:00|68.52|67.32|68.57|67.37|68.64|67.44|68.52|67.32|135
1686705600000|2023-06-14 01:20:00|68.58|67.38|68.44|67.24|68.58|67.38|68.42|67.22|112
1686705900000|2023-06-14 01:25:00|68.43|67.23|68.34|67.14|68.47|67.27|68.32|67.12|105
1686706200000|2023-06-14 01:30:00|68.32|67.12|68.32|67.12|68.34|67.14|68.31|67.11|77
1686706500000|2023-06-14 01:35:00|68.31|67.11|68.33|67.13|68.44|67.24|68.31|67.11|61
1686706800000|2023-06-14 01:40:00|68.32|67.12|68.52|67.32|68.55|67.35|68.32|67.12|123
1686707100000|2023-06-14 01:45:00|68.53|67.33|68.65|67.45|68.66|67.46|68.52|67.32|69
1686707400000|2023-06-14 01:50:00|68.67|67.47|68.74|67.54|68.8|67.6|68.67|67.47|43
1686707700000|2023-06-14 01:55:00|68.75|67.55|68.87|67.67|68.87|67.67|68.73|67.53|62
1686708000000|2023-06-14 02:00:00|68.89|67.69|68.73|67.53|68.89|67.69|68.72|67.52|171
1686708300000|2023-06-14 02:05:00|68.74|67.54|68.56|67.36|68.74|67.54|68.56|67.36|168
1686708600000|2023-06-14 02:10:00|68.57|67.37|68.56|67.36|68.61|67.41|68.55|67.35|145
1686708900000|2023-06-14 02:15:00|68.55|67.35|68.49|67.29|68.57|67.37|68.47|67.27|114
1686709200000|2023-06-14 02:20:00|68.48|67.28|68.44|67.24|68.49|67.29|68.38|67.18|84
1686709500000|2023-06-14 02:25:00|68.45|67.25|68.44|67.24|68.47|67.27|68.43|67.23|11
1686709800000|2023-06-14 02:30:00|68.45|67.25|68.64|67.44|68.68|67.48|68.45|67.25|86
1686710100000|2023-06-14 02:35:00|68.63|67.43|68.54|67.34|68.63|67.43|68.53|67.33|36
1686710400000|2023-06-14 02:40:00|68.55|67.35|68.42|67.22|68.61|67.41|68.42|67.22|24
1686710700000|2023-06-14 02:45:00|68.43|67.23|68.43|67.23|68.48|67.28|68.42|67.22|13
1686711000000|2023-06-14 02:50:00|68.45|67.25|68.43|67.23|68.49|67.29|68.41|67.21|92
1686711300000|2023-06-14 02:55:00|68.44|67.24|68.47|67.27|68.47|67.27|68.44|67.24|112
1686711600000|2023-06-14 03:00:00|68.45|67.25|68.29|67.09|68.5|67.3|68.25|67.05|101
1686711900000|2023-06-14 03:05:00|68.31|67.11|68.38|67.18|68.4|67.2|68.26|67.06|110
1686712200000|2023-06-14 03:10:00|68.39|67.19|68.45|67.25|68.49|67.29|68.37|67.17|72
1686712500000|2023-06-14 03:15:00|68.46|67.26|68.39|67.19|68.5|67.3|68.34|67.14|103
1686712800000|2023-06-14 03:20:00|68.4|67.2|68.44|67.24|68.44|67.24|68.37|67.17|58
1686713100000|2023-06-14 03:25:00|68.43|67.23|68.4|67.2|68.43|67.23|68.37|67.17|63
1686713400000|2023-06-14 03:30:00|68.39|67.19|68.49|67.29|68.51|67.31|68.38|67.18|98
1686713700000|2023-06-14 03:35:00|68.47|67.27|68.53|67.33|68.53|67.33|68.46|67.26|74
1686714000000|2023-06-14 03:40:00|68.55|67.35|68.52|67.32|68.58|67.38|68.52|67.32|13
1686714300000|2023-06-14 03:45:00|68.53|67.33|68.5|67.3|68.54|67.34|68.41|67.21|70
1686714600000|2023-06-14 03:50:00|68.47|67.27|68.53|67.33|68.55|67.35|68.47|67.27|19
1686714900000|2023-06-14 03:55:00|68.52|67.32|68.52|67.32|68.56|67.36|68.51|67.31|94
1686715200000|2023-06-14 04:00:00|68.51|67.31|68.46|67.26|68.57|67.37|68.42|67.22|162
1686715500000|2023-06-14 04:05:00|68.48|67.28|68.44|67.24|68.57|67.37|68.44|67.24|223
1686715800000|2023-06-14 04:10:00|68.45|67.25|68.41|67.21|68.46|67.26|68.39|67.19|30
1686716100000|2023-06-14 04:15:00|68.42|67.22|68.43|67.23|68.48|67.28|68.41|67.21|76
1686716400000|2023-06-14 04:20:00|68.45|67.25|68.55|67.35|68.56|67.36|68.44|67.24|82
1686716700000|2023-06-14 04:25:00|68.53|67.33|68.54|67.34|68.55|67.35|68.51|67.31|19
1686717000000|2023-06-14 04:30:00|68.52|67.32|68.54|67.34|68.54|67.34|68.51|67.31|19
1686717300000|2023-06-14 04:35:00|68.55|67.35|68.55|67.35|68.56|67.36|68.5|67.3|18
1686717600000|2023-06-14 04:40:00|68.56|67.36|68.49|67.29|68.57|67.37|68.47|67.27|80
1686717900000|2023-06-14 04:45:00|68.48|67.28|68.35|67.15|68.52|67.32|68.35|67.15|50
1686718200000|2023-06-14 04:50:00|68.36|67.16|68.32|67.12|68.37|67.17|68.31|67.11|66
1686718500000|2023-06-14 04:55:00|68.33|67.13|68.33|67.13|68.38|67.18|68.33|67.13|17
1686718800000|2023-06-14 05:00:00|68.32|67.12|68.38|67.18|68.41|67.21|68.24|67.04|47
1686719100000|2023-06-14 05:05:00|68.4|67.2|68.45|67.25|68.54|67.34|68.4|67.2|58
1686719400000|2023-06-14 05:10:00|68.46|67.26|68.53|67.33|68.55|67.35|68.45|67.25|49
1686719700000|2023-06-14 05:15:00|68.54|67.34|68.53|67.33|68.54|67.34|68.51|67.31|12
1686720000000|2023-06-14 05:20:00|68.52|67.32|68.43|67.23|68.52|67.32|68.43|67.23|8
1686720300000|2023-06-14 05:25:00|68.44|67.24|68.42|67.22|68.52|67.32|68.42|67.22|59
1686720600000|2023-06-14 05:30:00|68.43|67.23|68.25|67.05|68.45|67.25|68.23|67.03|103
1686720900000|2023-06-14 05:35:00|68.24|67.04|68.22|67.02|68.26|67.06|68.21|67.01|94
1686721200000|2023-06-14 05:40:00|68.21|67.01|68.17|66.97|68.27|67.07|68.05|66.85|195
1686721500000|2023-06-14 05:45:00|68.15|66.95|68.22|67.02|68.25|67.05|68.15|66.95|81
1686721800000|2023-06-14 05:50:00|68.21|67.01|68.17|66.97|68.22|67.02|68.14|66.94|135
1686722100000|2023-06-14 05:55:00|68.16|66.96|68.06|66.86|68.18|66.98|68.05|66.85|115
1686722400000|2023-06-14 06:00:00|68.03|66.83|68.08|66.88|68.14|66.94|68|66.8|84
1686722700000|2023-06-14 06:05:00|68.1|66.9|68.07|66.87|68.1|66.9|68.06|66.86|94
1686723000000|2023-06-14 06:10:00|68.06|66.86|68.07|66.87|68.08|66.88|68.06|66.86|96
1686723300000|2023-06-14 06:15:00|68.08|66.88|68.11|66.91|68.17|66.97|68.06|66.86|82
1686723600000|2023-06-14 06:20:00|68.1|66.9|68.02|66.82|68.1|66.9|68.01|66.81|74
1686723900000|2023-06-14 06:25:00|68.01|66.81|68.06|66.86|68.09|66.89|68.01|66.81|43
1686724200000|2023-06-14 06:30:00|68.05|66.85|68.09|66.89|68.09|66.89|68.05|66.85|21
1686724500000|2023-06-14 06:35:00|68.1|66.9|68.12|66.92|68.13|66.93|68.04|66.84|44
1686724800000|2023-06-14 06:40:00|68.13|66.93|68.15|66.95|68.16|66.96|68.12|66.92|57
1686725100000|2023-06-14 06:45:00|68.14|66.94|68.24|67.04|68.24|67.04|68.13|66.93|41
1686725400000|2023-06-14 06:50:00|68.19|66.99|68.15|66.95|68.19|66.99|68.14|66.94|57
1686725700000|2023-06-14 06:55:00|68.14|66.94|68.15|66.95|68.16|66.96|68.13|66.93|92
1686726000000|2023-06-14 07:00:00|68.16|66.96|68.18|66.98|68.24|67.04|68.14|66.94|95
1686726300000|2023-06-14 07:05:00|68.19|66.99|68.17|66.97|68.22|67.02|68.16|66.96|104
1686726600000|2023-06-14 07:10:00|68.16|66.96|68.15|66.95|68.17|66.97|68.15|66.95|63
1686726900000|2023-06-14 07:15:00|68.16|66.96|67.97|66.77|68.16|66.96|67.97|66.77|41
1686727200000|2023-06-14 07:20:00|67.94|66.74|67.87|66.67|68.05|66.85|67.83|66.63|178
1686727500000|2023-06-14 07:25:00|67.88|66.68|67.85|66.65|67.93|66.73|67.83|66.63|137
1686727800000|2023-06-14 07:30:00|67.86|66.66|67.82|66.62|67.93|66.73|67.78|66.58|158
1686728100000|2023-06-14 07:35:00|67.81|66.61|67.79|66.59|67.9|66.7|67.79|66.59|74
1686728400000|2023-06-14 07:40:00|67.78|66.58|67.72|66.52|67.8|66.6|67.71|66.51|94
1686728700000|2023-06-14 07:45:00|67.73|66.53|67.87|66.67|67.89|66.69|67.73|66.53|75
1686729000000|2023-06-14 07:50:00|67.85|66.65|67.83|66.63|67.88|66.68|67.82|66.62|89
1686729300000|2023-06-14 07:55:00|67.84|66.64|67.78|66.58|67.84|66.64|67.59|66.39|117
1686729600000|2023-06-14 08:00:00|67.77|66.57|67.86|66.66|67.94|66.74|67.73|66.53|69
1686729900000|2023-06-14 08:05:00|67.87|66.67|68.01|66.81|68.01|66.81|67.86|66.66|101
1686730200000|2023-06-14 08:10:00|68.02|66.82|68.03|66.83|68.04|66.84|67.99|66.79|84
1686730500000|2023-06-14 08:15:00|68.02|66.82|68.07|66.87|68.1|66.9|67.99|66.79|77
1686730800000|2023-06-14 08:20:00|68.08|66.88|68.12|66.92|68.13|66.93|68.06|66.86|58
1686731100000|2023-06-14 08:25:00|68.13|66.93|68.07|66.87|68.13|66.93|68|66.8|31
1686731400000|2023-06-14 08:30:00|68.06|66.86|67.96|66.76|68.07|66.87|67.96|66.76|22
1686731700000|2023-06-14 08:35:00|67.97|66.77|68.06|66.86|68.09|66.89|67.96|66.76|99
1686732000000|2023-06-14 08:40:00|68.05|66.85|67.98|66.78|68.08|66.88|67.95|66.75|65
1686732300000|2023-06-14 08:45:00|67.97|66.77|67.97|66.77|67.99|66.79|67.95|66.75|94
1686732600000|2023-06-14 08:50:00|67.96|66.76|67.93|66.73|67.97|66.77|67.91|66.71|57
1686732900000|2023-06-14 08:55:00|67.92|66.72|67.93|66.73|67.98|66.78|67.92|66.72|48
1686733200000|2023-06-14 09:00:00|67.92|66.72|67.77|66.57|67.92|66.72|67.77|66.57|143
1686733500000|2023-06-14 09:05:00|67.79|66.59|67.69|66.49|67.79|66.59|67.66|66.46|117
1686733800000|2023-06-14 09:10:00|67.68|66.48|67.69|66.49|67.71|66.51|67.67|66.47|101
1686734100000|2023-06-14 09:15:00|67.68|66.48|67.68|66.48|67.71|66.51|67.66|66.46|88
1686734400000|2023-06-14 09:20:00|67.67|66.47|67.79|66.59|67.8|66.6|67.66|66.46|99
1686734700000|2023-06-14 09:25:00|67.8|66.6|67.85|66.65|67.86|66.66|67.77|66.57|35
1686735000000|2023-06-14 09:30:00|67.84|66.64|67.96|66.76|67.96|66.76|67.84|66.64|59
1686735300000|2023-06-14 09:35:00|67.95|66.75|67.95|66.75|67.98|66.78|67.95|66.75|35
1686735600000|2023-06-14 09:40:00|67.96|66.76|68.05|66.85|68.05|66.85|67.94|66.74|65
1686735900000|2023-06-14 09:45:00|68.06|66.86|68.09|66.89|68.1|66.9|68.04|66.84|44
1686736200000|2023-06-14 09:50:00|68.08|66.88|68.15|66.95|68.15|66.95|68.08|66.88|122
1686736500000|2023-06-14 09:55:00|68.14|66.94|68.14|66.94|68.15|66.95|68.13|66.93|71
1686736800000|2023-06-14 10:00:00|68.15|66.95|68.15|66.95|68.17|66.97|68.13|66.93|39
1686737100000|2023-06-14 10:05:00|68.14|66.94|68.18|66.98|68.19|66.99|68.14|66.94|59
1686737400000|2023-06-14 10:10:00|68.19|66.99|68.17|66.97|68.19|66.99|68.16|66.96|92
1686737700000|2023-06-14 10:15:00|68.16|66.96|68.15|66.95|68.17|66.97|68.13|66.93|39
1686738000000|2023-06-14 10:20:00|68.14|66.94|68.06|66.86|68.15|66.95|68.06|66.86|47
1686738300000|2023-06-14 10:25:00|68.08|66.88|68.14|66.94|68.15|66.95|68.08|66.88|32
1686738600000|2023-06-14 10:30:00|68.15|66.95|68.15|66.95|68.15|66.95|68.13|66.93|8
1686738900000|2023-06-14 10:35:00|68.16|66.96|68.14|66.94|68.16|66.96|68.14|66.94|77
1686739200000|2023-06-14 10:40:00|68.15|66.95|68.19|66.99|68.2|67|68.14|66.94|24
1686739500000|2023-06-14 10:45:00|68.2|67|68.27|67.07|68.3|67.1|68.19|66.99|84
1686739800000|2023-06-14 10:50:00|68.29|67.09|68.32|67.12|68.33|67.13|68.27|67.07|58
1686740100000|2023-06-14 10:55:00|68.31|67.11|68.33|67.13|68.33|67.13|68.31|67.11|27
1686740400000|2023-06-14 11:00:00|68.32|67.12|68.44|67.24|68.44|67.24|68.29|67.09|63
1686740700000|2023-06-14 11:05:00|68.43|67.23|68.42|67.22|68.43|67.23|68.35|67.15|61
1686741000000|2023-06-14 11:10:00|68.41|67.21|68.44|67.24|68.45|67.25|68.41|67.21|18
1686741300000|2023-06-14 11:15:00|68.42|67.22|68.39|67.19|68.42|67.22|68.37|67.17|14
1686741600000|2023-06-14 11:20:00|68.38|67.18|68.41|67.21|68.47|67.27|68.38|67.18|60
1686741900000|2023-06-14 11:25:00|68.42|67.22|68.42|67.22|68.44|67.24|68.41|67.21|27
1686742200000|2023-06-14 11:30:00|68.43|67.23|68.45|67.25|68.56|67.36|68.43|67.23|105
1686742500000|2023-06-14 11:35:00|68.46|67.26|68.32|67.12|68.46|67.26|68.27|67.07|99
1686742800000|2023-06-14 11:40:00|68.33|67.13|68.33|67.13|68.36|67.16|68.29|67.09|48
1686743100000|2023-06-14 11:45:00|68.34|67.14|68.37|67.17|68.4|67.2|68.34|67.14|86
1686743400000|2023-06-14 11:50:00|68.36|67.16|68.35|67.15|68.41|67.21|68.33|67.13|76
1686743700000|2023-06-14 11:55:00|68.34|67.14|68.39|67.19|68.39|67.19|68.34|67.14|36
1686744000000|2023-06-14 12:00:00|68.38|67.18|68.33|67.13|68.39|67.19|68.28|67.08|86
1686744300000|2023-06-14 12:05:00|68.32|67.12|68.29|67.09|68.35|67.15|68.23|67.03|36
1686744600000|2023-06-14 12:10:00|68.3|67.1|68.26|67.06|68.33|67.13|68.24|67.04|71
1686744900000|2023-06-14 12:15:00|68.25|67.05|68.38|67.18|68.43|67.23|68.24|67.04|142
1686745200000|2023-06-14 12:20:00|68.39|67.19|68.34|67.14|68.42|67.22|68.32|67.12|65
1686745500000|2023-06-14 12:25:00|68.35|67.15|68.45|67.25|68.45|67.25|68.35|67.15|24
1686745800000|2023-06-14 12:30:00|68.44|67.24|68.35|67.15|68.53|67.33|68.25|67.05|158
1686746100000|2023-06-14 12:35:00|68.34|67.14|68.36|67.16|68.4|67.2|68.26|67.06|173
1686746400000|2023-06-14 12:40:00|68.35|67.15|68.44|67.24|68.44|67.24|68.35|67.15|127
1686746700000|2023-06-14 12:45:00|68.45|67.25|68.48|67.28|68.49|67.29|68.43|67.23|146
1686747000000|2023-06-14 12:50:00|68.49|67.29|68.62|67.42|68.62|67.42|68.49|67.29|24
1686747300000|2023-06-14 12:55:00|68.64|67.44|68.53|67.33|68.66|67.46|68.52|67.32|60
1686747600000|2023-06-14 13:00:00|68.52|67.32|68.41|67.21|68.56|67.36|68.4|67.2|97
1686747900000|2023-06-14 13:05:00|68.42|67.22|68.37|67.17|68.44|67.24|68.37|67.17|74
1686748200000|2023-06-14 13:10:00|68.39|67.19|68.37|67.17|68.39|67.19|68.35|67.15|68
1686748500000|2023-06-14 13:15:00|68.36|67.16|68.17|66.97|68.38|67.18|68.12|66.92|167
1686748800000|2023-06-14 13:20:00|68.16|66.96|68.05|66.85|68.18|66.98|68.04|66.84|110
1686749100000|2023-06-14 13:25:00|68.04|66.84|68.19|66.99|68.2|67|68.04|66.84|69
1686749400000|2023-06-14 13:30:00|68.18|66.98|68.14|66.94|68.22|67.02|67.87|66.67|222
1686749700000|2023-06-14 13:35:00|68.13|66.93|68.13|66.93|68.17|66.97|68.12|66.92|63
1686750000000|2023-06-14 13:40:00|68.15|66.95|68.15|66.95|68.2|67|68.14|66.94|72
1686750300000|2023-06-14 13:45:00|68.14|66.94|68|66.8|68.15|66.95|67.98|66.78|100
1686750600000|2023-06-14 13:50:00|68.01|66.81|68.11|66.91|68.11|66.91|67.98|66.78|194
1686750900000|2023-06-14 13:55:00|68.1|66.9|68.04|66.84|68.1|66.9|67.97|66.77|86
1686751200000|2023-06-14 14:00:00|68.02|66.82|68.02|66.82|68.03|66.83|67.93|66.73|87
1686751500000|2023-06-14 14:05:00|68.03|66.83|68.15|66.95|68.15|66.95|68.02|66.82|56
1686751800000|2023-06-14 14:10:00|68.13|66.93|68.26|67.06|68.26|67.06|68.13|66.93|103
1686752100000|2023-06-14 14:15:00|68.25|67.05|68.33|67.13|68.34|67.14|68.25|67.05|105
1686752400000|2023-06-14 14:20:00|68.34|67.14|68.31|67.11|68.34|67.14|68.23|67.03|66
1686752700000|2023-06-14 14:25:00|68.32|67.12|68.25|67.05|68.32|67.12|68.2|67|64
1686753000000|2023-06-14 14:30:00|68.24|67.04|68.22|67.02|68.25|67.05|68.22|67.02|33
1686753300000|2023-06-14 14:35:00|68.23|67.03|68.22|67.02|68.3|67.1|68.21|67.01|40
1686753600000|2023-06-14 14:40:00|68.23|67.03|68.26|67.06|68.27|67.07|68.22|67.02|39
1686753900000|2023-06-14 14:45:00|68.25|67.05|68.32|67.12|68.33|67.13|68.24|67.04|39
1686754200000|2023-06-14 14:50:00|68.31|67.11|68.31|67.11|68.32|67.12|68.3|67.1|11
1686754500000|2023-06-14 14:55:00|68.3|67.1|68.37|67.17|68.39|67.19|68.3|67.1|45
1686754800000|2023-06-14 15:00:00|68.38|67.18|68.31|67.11|68.4|67.2|68.28|67.08|82
1686755100000|2023-06-14 15:05:00|68.32|67.12|68.44|67.24|68.44|67.24|68.31|67.11|43
1686755400000|2023-06-14 15:10:00|68.46|67.26|68.4|67.2|68.49|67.29|68.35|67.15|114
1686755700000|2023-06-14 15:15:00|68.41|67.21|68.14|66.94|68.41|67.21|68|66.8|85
1686756000000|2023-06-14 15:20:00|68.15|66.95|68.17|66.97|68.17|66.97|68.14|66.94|140
1686756300000|2023-06-14 15:25:00|68.16|66.96|67.85|66.65|68.17|66.97|67.85|66.65|192
1686756600000|2023-06-14 15:30:00|67.86|66.66|67.95|66.75|67.97|66.77|67.84|66.64|192
1686756900000|2023-06-14 15:35:00|67.96|66.76|67.98|66.78|68.08|66.88|67.94|66.74|134
1686757200000|2023-06-14 15:40:00|67.97|66.77|67.87|66.67|68.03|66.83|67.85|66.65|100
1686757500000|2023-06-14 15:45:00|67.89|66.69|67.73|66.53|67.91|66.71|67.73|66.53|117
1686757800000|2023-06-14 15:50:00|67.74|66.54|67.68|66.48|67.75|66.55|67.65|66.45|172
1686758100000|2023-06-14 15:55:00|67.69|66.49|67.84|66.64|67.85|66.65|67.67|66.47|96
1686758400000|2023-06-14 16:00:00|67.85|66.65|67.93|66.73|67.95|66.75|67.83|66.63|62
1686758700000|2023-06-14 16:05:00|67.94|66.74|67.86|66.66|67.94|66.74|67.81|66.61|67
1686759000000|2023-06-14 16:10:00|67.85|66.65|68.11|66.91|68.12|66.92|67.84|66.64|132
1686759300000|2023-06-14 16:15:00|68|66.8|68.05|66.85|68.12|66.92|67.98|66.78|103
1686759600000|2023-06-14 16:20:00|68.04|66.84|68.04|66.84|68.09|66.89|68.01|66.81|51
1686759900000|2023-06-14 16:25:00|68.03|66.83|68.13|66.93|68.16|66.96|68.03|66.83|69
1686760200000|2023-06-14 16:30:00|68.14|66.94|68.23|67.03|68.24|67.04|68.11|66.91|78
1686760500000|2023-06-14 16:35:00|68.22|67.02|68.05|66.85|68.23|67.03|68.03|66.83|163
1686760800000|2023-06-14 16:40:00|68.03|66.83|68.06|66.86|68.13|66.93|68.02|66.82|55
1686761100000|2023-06-14 16:45:00|68.07|66.87|68.02|66.82|68.12|66.92|68.01|66.81|86
1686761400000|2023-06-14 16:50:00|68.03|66.83|68.08|66.88|68.11|66.91|68.01|66.81|94
1686761700000|2023-06-14 16:55:00|68.07|66.87|67.95|66.75|68.08|66.88|67.91|66.71|90
1686762000000|2023-06-14 17:00:00|67.94|66.74|67.86|66.66|68|66.8|67.85|66.65|144
1686762300000|2023-06-14 17:05:00|67.87|66.67|68.05|66.85|68.07|66.87|67.84|66.64|156
1686762600000|2023-06-14 17:10:00|68.06|66.86|67.94|66.74|68.06|66.86|67.92|66.72|74
1686762900000|2023-06-14 17:15:00|67.93|66.73|67.8|66.6|67.95|66.75|67.78|66.58|110
1686763200000|2023-06-14 17:20:00|67.79|66.59|67.83|66.63|67.85|66.65|67.78|66.58|45
1686763500000|2023-06-14 17:25:00|67.82|66.62|68.01|66.81|68.02|66.82|67.82|66.62|106
1686763800000|2023-06-14 17:30:00|67.99|66.79|68.12|66.92|68.19|66.99|67.92|66.72|162
1686764100000|2023-06-14 17:35:00|68.13|66.93|68.14|66.94|68.19|66.99|68.11|66.91|174
1686764400000|2023-06-14 17:40:00|68.12|66.92|68.15|66.95|68.17|66.97|68.11|66.91|40
1686764700000|2023-06-14 17:45:00|68.16|66.96|68.03|66.83|68.16|66.96|68|66.8|84
1686765000000|2023-06-14 17:50:00|68.04|66.84|68.13|66.93|68.21|67.01|68.01|66.81|140
1686765300000|2023-06-14 17:55:00|68.11|66.91|68.22|67.02|68.28|67.08|68.11|66.91|128
1686765600000|2023-06-14 18:00:00|68.21|67.01|67.88|66.68|68.28|67.08|67.8|66.6|306
1686765900000|2023-06-14 18:05:00|67.87|66.67|67.63|66.43|67.95|66.75|66.96|65.76|274
1686766200000|2023-06-14 18:10:00|67.64|66.44|67.69|66.49|67.86|66.66|67.62|66.42|236
1686766500000|2023-06-14 18:15:00|67.65|66.45|67.56|66.36|67.65|66.45|67.36|66.16|263
1686766800000|2023-06-14 18:20:00|67.55|66.35|67.63|66.43|67.66|66.46|67.51|66.31|279
1686767100000|2023-06-14 18:25:00|67.61|66.41|67.65|66.45|67.66|66.46|67.55|66.35|202
1686767400000|2023-06-14 18:30:00|67.64|66.44|67.6|66.4|67.68|66.48|67.55|66.35|145
1686767700000|2023-06-14 18:35:00|67.59|66.39|67.95|66.75|67.95|66.75|67.59|66.39|176
1686768000000|2023-06-14 18:40:00|67.97|66.77|68.22|67.02|68.24|67.04|67.91|66.71|211
1686768300000|2023-06-14 18:45:00|68.23|67.03|68.03|66.83|68.27|67.07|68.01|66.81|166
1686768600000|2023-06-14 18:50:00|68.04|66.84|67.93|66.73|68.04|66.84|67.84|66.64|85
1686768900000|2023-06-14 18:55:00|67.95|66.75|67.93|66.73|67.98|66.78|67.92|66.72|30
1686769200000|2023-06-14 19:00:00|67.92|66.72|67.99|66.79|68|66.8|67.84|66.64|62
1686769500000|2023-06-14 19:05:00|68|66.8|68.3|67.1|68.31|67.11|68|66.8|82
1686769800000|2023-06-14 19:10:00|68.31|67.11|68.13|66.93|68.31|67.11|68.12|66.92|171
1686770100000|2023-06-14 19:15:00|68.12|66.92|67.84|66.64|68.13|66.93|67.79|66.59|144
1686770400000|2023-06-14 19:20:00|67.85|66.65|68.07|66.87|68.15|66.95|67.84|66.64|212
1686770700000|2023-06-14 19:25:00|68.08|66.88|68|66.8|68.1|66.9|68|66.8|141
1686771000000|2023-06-14 19:30:00|67.99|66.79|67.94|66.74|67.99|66.79|67.83|66.63|179
1686771300000|2023-06-14 19:35:00|67.95|66.75|68.02|66.82|68.07|66.87|67.93|66.73|149
1686771600000|2023-06-14 19:40:00|68.03|66.83|67.83|66.63|68.05|66.85|67.82|66.62|133
1686771900000|2023-06-14 19:45:00|67.82|66.62|67.77|66.57|67.92|66.72|67.74|66.54|244
1686772200000|2023-06-14 19:50:00|67.78|66.58|67.67|66.47|67.78|66.58|67.67|66.47|170
1686772500000|2023-06-14 19:55:00|67.68|66.48|67.75|66.55|67.76|66.56|67.64|66.44|119
1686772800000|2023-06-14 20:00:00|67.74|66.54|67.26|66.06|67.74|66.54|67.13|65.93|299
1686773100000|2023-06-14 20:05:00|67.25|66.05|65.67|64.47|67.25|66.05|64.15|62.95|586
1686773400000|2023-06-14 20:10:00|65.66|64.46|65.7|64.5|65.88|64.68|65.36|64.16|322
1686773700000|2023-06-14 20:15:00|65.69|64.49|65.32|64.12|65.71|64.51|64.94|63.74|387
1686774000000|2023-06-14 20:20:00|65.33|64.13|65.49|64.29|65.6|64.4|65.31|64.11|269
1686774300000|2023-06-14 20:25:00|65.5|64.3|65.52|64.32|65.59|64.39|65.4|64.2|262
1686774600000|2023-06-14 20:30:00|65.51|64.31|64.14|62.94|65.52|64.32|63.05|61.85|558
1686774900000|2023-06-14 20:35:00|64.15|62.95|64.66|63.46|64.68|63.48|63.94|62.74|285
1686775200000|2023-06-14 20:40:00|64.67|63.47|64.25|63.05|64.71|63.51|64.15|62.95|375
1686775500000|2023-06-14 20:45:00|64.24|63.04|63.28|62.08|64.35|63.15|62.91|61.71|474
1686775800000|2023-06-14 20:50:00|63.29|62.09|63.52|62.32|63.81|62.61|62.75|61.55|442
1686776100000|2023-06-14 20:55:00|63.53|62.33|63.08|61.88|63.56|62.36|62.99|61.79|413
1686776400000|2023-06-14 21:00:00|63.1|61.9|63.75|62.55|63.75|62.55|62.92|61.72|342
1686776700000|2023-06-14 21:05:00|63.76|62.56|63.81|62.61|64|62.8|63.66|62.46|231
1686777000000|2023-06-14 21:10:00|63.8|62.6|63.57|62.37|63.81|62.61|63.52|62.32|176
1686777300000|2023-06-14 21:15:00|63.58|62.38|63.92|62.72|63.93|62.73|63.53|62.33|173
1686777600000|2023-06-14 21:20:00|63.93|62.73|63.43|62.23|63.97|62.77|63.43|62.23|152
1686777900000|2023-06-14 21:25:00|63.45|62.25|63.5|62.3|63.53|62.33|63.42|62.22|64
1686778200000|2023-06-14 21:30:00|63.51|62.31|63.56|62.36|63.57|62.37|63.5|62.3|28
1686778500000|2023-06-14 21:35:00|63.55|62.35|63.56|62.36|63.58|62.38|63.52|62.32|43
1686778800000|2023-06-14 21:40:00|63.55|62.35|63.58|62.38|63.58|62.38|63.51|62.31|42
1686779100000|2023-06-14 21:45:00|63.59|62.39|63.63|62.43|63.63|62.43|63.55|62.35|23
1686779400000|2023-06-14 21:50:00|63.64|62.44|63.91|62.71|63.91|62.71|63.64|62.44|53
1686779700000|2023-06-14 21:55:00|63.92|62.72|64.05|62.85|64.09|62.89|63.9|62.7|117
1686780000000|2023-06-14 22:00:00|64.07|62.87|63.96|62.76|64.08|62.88|63.91|62.71|189
1686780300000|2023-06-14 22:05:00|63.95|62.75|63.96|62.76|64.01|62.81|63.85|62.65|146
1686780600000|2023-06-14 22:10:00|63.97|62.77|63.92|62.72|63.99|62.79|63.86|62.66|94
1686780900000|2023-06-14 22:15:00|63.91|62.71|63.73|62.53|63.91|62.71|63.71|62.51|73
1686781200000|2023-06-14 22:20:00|63.72|62.52|63.88|62.68|63.88|62.68|63.64|62.44|113
1686781500000|2023-06-14 22:25:00|63.87|62.67|63.85|62.65|63.92|62.72|63.83|62.63|182
1686781800000|2023-06-14 22:30:00|63.87|62.67|63.82|62.62|63.87|62.67|63.73|62.53|131
1686782100000|2023-06-14 22:35:00|63.83|62.63|63.74|62.54|63.84|62.64|63.55|62.35|136
1686782400000|2023-06-14 22:40:00|63.73|62.53|63.74|62.54|63.79|62.59|63.65|62.45|141
1686782700000|2023-06-14 22:45:00|63.75|62.55|63.75|62.55|63.76|62.56|63.6|62.4|109
1686783000000|2023-06-14 22:50:00|63.72|62.52|63.85|62.65|63.86|62.66|63.67|62.47|186
1686783300000|2023-06-14 22:55:00|63.84|62.64|63.84|62.64|63.86|62.66|63.77|62.57|111
1686783600000|2023-06-14 23:00:00|63.85|62.65|63.66|62.46|63.86|62.66|63.66|62.46|244
1686783900000|2023-06-14 23:05:00|63.67|62.47|63.73|62.53|63.75|62.55|63.6|62.4|238
1686784200000|2023-06-14 23:10:00|63.72|62.52|63.84|62.64|63.85|62.65|63.71|62.51|115
1686784500000|2023-06-14 23:15:00|63.83|62.63|64.04|62.84|64.06|62.86|63.83|62.63|158
1686784800000|2023-06-14 23:20:00|64.03|62.83|64.13|62.93|64.13|62.93|64.03|62.83|127
1686785100000|2023-06-14 23:25:00|64.12|62.92|64.15|62.95|64.15|62.95|64.11|62.91|47
1686785400000|2023-06-14 23:30:00|64.14|62.94|64.17|62.97|64.21|63.01|64.13|62.93|135
1686785700000|2023-06-14 23:35:00|64.16|62.96|64.09|62.89|64.17|62.97|64.05|62.85|72
1686786000000|2023-06-14 23:40:00|64.08|62.88|64.15|62.95|64.19|62.99|63.96|62.76|51
1686786300000|2023-06-14 23:45:00|64.16|62.96|64.35|63.15|64.38|63.18|64.13|62.93|184
1686786600000|2023-06-14 23:50:00|64.34|63.14|64.26|63.06|64.36|63.16|64.24|63.04|111
1686786900000|2023-06-14 23:55:00|64.25|63.05|64.34|63.14|64.35|63.15|64.25|63.05|53
1686787200000|2023-06-15 00:00:00|64.33|63.13|64.24|63.04|64.33|63.13|64.14|62.94|73
1686787500000|2023-06-15 00:05:00|64.25|63.05|64.33|63.13|64.34|63.14|64.13|62.93|152
1686787800000|2023-06-15 00:10:00|64.34|63.14|64.34|63.14|64.34|63.14|64.14|62.94|120
1686788100000|2023-06-15 00:15:00|64.34|63.14|64.45|63.25|64.47|63.27|64.32|63.12|83
1686788400000|2023-06-15 00:20:00|64.44|63.24|64.44|63.24|64.47|63.27|64.42|63.22|65
1686788700000|2023-06-15 00:25:00|64.45|63.25|64.46|63.26|64.51|63.31|64.43|63.23|157
1686789000000|2023-06-15 00:30:00|64.44|63.24|64.69|63.49|64.69|63.49|64.39|63.19|111
1686789300000|2023-06-15 00:35:00|64.7|63.5|64.68|63.48|64.7|63.5|64.63|63.43|130
1686789600000|2023-06-15 00:40:00|64.67|63.47|64.53|63.33|64.68|63.48|64.48|63.28|113
1686789900000|2023-06-15 00:45:00|64.54|63.34|64.47|63.27|64.55|63.35|64.43|63.23|121
1686790200000|2023-06-15 00:50:00|64.46|63.26|64.54|63.34|64.56|63.36|64.46|63.26|97
1686790500000|2023-06-15 00:55:00|64.53|63.33|64.71|63.51|64.72|63.52|64.51|63.31|67
1686790800000|2023-06-15 01:00:00|64.7|63.5|64.52|63.32|64.71|63.51|64.51|63.31|89
1686791100000|2023-06-15 01:05:00|64.51|63.31|64.44|63.24|64.57|63.37|64.42|63.22|99
1686791400000|2023-06-15 01:10:00|64.45|63.25|64.44|63.24|64.49|63.29|64.43|63.23|121
1686791700000|2023-06-15 01:15:00|64.43|63.23|64.47|63.27|64.49|63.29|64.37|63.17|137
1686792000000|2023-06-15 01:20:00|64.46|63.26|64.43|63.23|64.48|63.28|64.37|63.17|101
1686792300000|2023-06-15 01:25:00|64.44|63.24|64.41|63.21|64.45|63.25|64.38|63.18|60
1686792600000|2023-06-15 01:30:00|64.42|63.22|64.36|63.16|64.42|63.22|64.35|63.15|71
1686792900000|2023-06-15 01:35:00|64.37|63.17|64.33|63.13|64.37|63.17|64.26|63.06|93
1686793200000|2023-06-15 01:40:00|64.34|63.14|64.33|63.13|64.42|63.22|64.32|63.12|152
1686793500000|2023-06-15 01:45:00|64.32|63.12|64.25|63.05|64.35|63.15|64.24|63.04|82
1686793800000|2023-06-15 01:50:00|64.26|63.06|64.32|63.12|64.34|63.14|64.15|62.95|184
1686794100000|2023-06-15 01:55:00|64.33|63.13|64.34|63.14|64.34|63.14|64.31|63.11|53
1686794400000|2023-06-15 02:00:00|64.33|63.13|64.38|63.18|64.41|63.21|64.33|63.13|116
1686794700000|2023-06-15 02:05:00|64.36|63.16|64.33|63.13|64.42|63.22|64.32|63.12|93
1686795000000|2023-06-15 02:10:00|64.32|63.12|64.25|63.05|64.33|63.13|64.25|63.05|74
1686795300000|2023-06-15 02:15:00|64.26|63.06|64.26|63.06|64.28|63.08|64.21|63.01|111
1686795600000|2023-06-15 02:20:00|64.27|63.07|64.4|63.2|64.4|63.2|64.25|63.05|103
1686795900000|2023-06-15 02:25:00|64.39|63.19|64.62|63.42|64.65|63.45|64.39|63.19|113
1686796200000|2023-06-15 02:30:00|64.63|63.43|64.53|63.33|64.63|63.43|64.53|63.33|30
1686796500000|2023-06-15 02:35:00|64.54|63.34|64.86|63.66|64.99|63.79|64.51|63.31|70
1686796800000|2023-06-15 02:40:00|64.87|63.67|64.81|63.61|64.93|63.73|64.8|63.6|103
1686797100000|2023-06-15 02:45:00|64.82|63.62|64.83|63.63|64.91|63.71|64.79|63.59|135
1686797400000|2023-06-15 02:50:00|64.84|63.64|64.8|63.6|64.84|63.64|64.72|63.52|123
1686797700000|2023-06-15 02:55:00|64.79|63.59|64.81|63.61|64.82|63.62|64.73|63.53|113
1686798000000|2023-06-15 03:00:00|64.8|63.6|64.82|63.62|64.84|63.64|64.8|63.6|12
1686798300000|2023-06-15 03:05:00|64.83|63.63|64.81|63.61|64.92|63.72|64.8|63.6|76
1686798600000|2023-06-15 03:10:00|64.8|63.6|64.85|63.65|64.9|63.7|64.8|63.6|139
1686798900000|2023-06-15 03:15:00|64.86|63.66|64.79|63.59|64.86|63.66|64.79|63.59|83
1686799200000|2023-06-15 03:20:00|64.8|63.6|64.77|63.57|64.82|63.62|64.72|63.52|93
1686799500000|2023-06-15 03:25:00|64.76|63.56|64.8|63.6|64.84|63.64|64.76|63.56|98
1686799800000|2023-06-15 03:30:00|64.79|63.59|64.86|63.66|64.87|63.67|64.75|63.55|81
1686800100000|2023-06-15 03:35:00|64.85|63.65|64.9|63.7|65.02|63.82|64.85|63.65|91
1686800400000|2023-06-15 03:40:00|64.91|63.71|64.9|63.7|64.98|63.78|64.9|63.7|104
1686800700000|2023-06-15 03:45:00|64.89|63.69|65.02|63.82|65.09|63.89|64.88|63.68|91
1686801000000|2023-06-15 03:50:00|65.01|63.81|65.1|63.9|65.1|63.9|65.01|63.81|25
1686801300000|2023-06-15 03:55:00|65.09|63.89|64.88|63.68|65.1|63.9|64.88|63.68|50
1686801600000|2023-06-15 04:00:00|64.89|63.69|64.82|63.62|64.89|63.69|64.79|63.59|126
1686801900000|2023-06-15 04:05:00|64.81|63.61|64.74|63.54|64.82|63.62|64.72|63.52|52
1686802200000|2023-06-15 04:10:00|64.75|63.55|64.83|63.63|64.85|63.65|64.74|63.54|102
1686802500000|2023-06-15 04:15:00|64.82|63.62|64.81|63.61|64.85|63.65|64.76|63.56|86
1686802800000|2023-06-15 04:20:00|64.8|63.6|64.79|63.59|64.81|63.61|64.7|63.5|40
1686803100000|2023-06-15 04:25:00|64.8|63.6|64.73|63.53|64.84|63.64|64.71|63.51|53
1686803400000|2023-06-15 04:30:00|64.74|63.54|64.76|63.56|64.77|63.57|64.64|63.44|91
1686803700000|2023-06-15 04:35:00|64.75|63.55|64.76|63.56|64.87|63.67|64.72|63.52|42
1686804000000|2023-06-15 04:40:00|64.77|63.57|64.82|63.62|64.85|63.65|64.74|63.54|44
1686804300000|2023-06-15 04:45:00|64.8|63.6|64.86|63.66|64.87|63.67|64.73|63.53|72
1686804600000|2023-06-15 04:50:00|64.85|63.65|64.79|63.59|64.86|63.66|64.79|63.59|19
1686804900000|2023-06-15 04:55:00|64.78|63.58|64.73|63.53|64.81|63.61|64.71|63.51|53
1686805200000|2023-06-15 05:00:00|64.72|63.52|64.83|63.63|64.83|63.63|64.72|63.52|53
1686805500000|2023-06-15 05:05:00|64.82|63.62|64.81|63.61|64.87|63.67|64.78|63.58|81
1686805800000|2023-06-15 05:10:00|64.82|63.62|64.91|63.71|64.91|63.71|64.77|63.57|75
1686806100000|2023-06-15 05:15:00|64.9|63.7|64.81|63.61|64.9|63.7|64.76|63.56|63
1686806400000|2023-06-15 05:20:00|64.82|63.62|64.73|63.53|64.83|63.63|64.65|63.45|61
1686806700000|2023-06-15 05:25:00|64.72|63.52|64.69|63.49|64.79|63.59|64.63|63.43|167
1686807000000|2023-06-15 05:30:00|64.68|63.48|64.63|63.43|64.73|63.53|64.62|63.42|56
1686807300000|2023-06-15 05:35:00|64.64|63.44|64.5|63.3|64.68|63.48|64.5|63.3|79
1686807600000|2023-06-15 05:40:00|64.48|63.28|64.3|63.1|64.48|63.28|64.28|63.08|39
1686807900000|2023-06-15 05:45:00|64.29|63.09|64.34|63.14|64.51|63.31|64.23|63.03|105
1686808200000|2023-06-15 05:50:00|64.35|63.15|64.34|63.14|64.42|63.22|64.33|63.13|36
1686808500000|2023-06-15 05:55:00|64.33|63.13|64.33|63.13|64.36|63.16|64.27|63.07|72
1686808800000|2023-06-15 06:00:00|64.32|63.12|64.22|63.02|64.32|63.12|64.21|63.01|51
1686809100000|2023-06-15 06:05:00|64.23|63.03|64.17|62.97|64.31|63.11|64.17|62.97|59
1686809400000|2023-06-15 06:10:00|64.18|62.98|64.22|63.02|64.22|63.02|64.12|62.92|96
1686809700000|2023-06-15 06:15:00|64.23|63.03|64.31|63.11|64.39|63.19|64.23|63.03|74
1686810000000|2023-06-15 06:20:00|64.3|63.1|64.15|62.95|64.33|63.13|64.09|62.89|96
1686810300000|2023-06-15 06:25:00|64.16|62.96|63.96|62.76|64.16|62.96|63.8|62.6|146
1686810600000|2023-06-15 06:30:00|63.97|62.77|63.85|62.65|63.97|62.77|63.7|62.5|116
1686810900000|2023-06-15 06:35:00|63.84|62.64|63.96|62.76|64.01|62.81|63.84|62.64|38
1686811200000|2023-06-15 06:40:00|63.95|62.75|63.84|62.64|63.97|62.77|63.82|62.62|52
1686811500000|2023-06-15 06:45:00|63.83|62.63|63.83|62.63|63.96|62.76|63.8|62.6|114
1686811800000|2023-06-15 06:50:00|63.84|62.64|63.71|62.51|63.91|62.71|63.68|62.48|123
1686812100000|2023-06-15 06:55:00|63.7|62.5|63.8|62.6|63.84|62.64|63.61|62.41|134
1686812400000|2023-06-15 07:00:00|63.79|62.59|63.8|62.6|63.89|62.69|63.7|62.5|136
1686812700000|2023-06-15 07:05:00|63.79|62.59|63.57|62.37|63.92|62.72|63.56|62.36|178
1686813000000|2023-06-15 07:10:00|63.58|62.38|63.79|62.59|63.83|62.63|63.58|62.38|108
1686813300000|2023-06-15 07:15:00|63.8|62.6|63.9|62.7|63.9|62.7|63.69|62.49|52
1686813600000|2023-06-15 07:20:00|63.89|62.69|63.98|62.78|63.98|62.78|63.88|62.68|32
1686813900000|2023-06-15 07:25:00|63.97|62.77|63.79|62.59|63.97|62.77|63.79|62.59|43
1686814200000|2023-06-15 07:30:00|63.8|62.6|63.8|62.6|63.85|62.65|63.7|62.5|59
1686814500000|2023-06-15 07:35:00|63.79|62.59|63.78|62.58|63.8|62.6|63.77|62.57|33
1686814800000|2023-06-15 07:40:00|63.79|62.59|63.79|62.59|63.8|62.6|63.75|62.55|18
1686815100000|2023-06-15 07:45:00|63.8|62.6|63.91|62.71|63.92|62.72|63.8|62.6|49
1686815400000|2023-06-15 07:50:00|63.9|62.7|63.78|62.58|63.91|62.71|63.7|62.5|62
1686815700000|2023-06-15 07:55:00|63.77|62.57|63.77|62.57|63.78|62.58|63.75|62.55|37
1686816000000|2023-06-15 08:00:00|63.76|62.56|63.85|62.65|63.86|62.66|63.76|62.56|47
1686816300000|2023-06-15 08:05:00|63.88|62.68|64.04|62.84|64.04|62.84|63.88|62.68|39
1686816600000|2023-06-15 08:10:00|64.03|62.83|64|62.8|64.04|62.84|63.99|62.79|15
1686816900000|2023-06-15 08:15:00|63.99|62.79|63.89|62.69|64|62.8|63.79|62.59|24
1686817200000|2023-06-15 08:20:00|63.88|62.68|64.09|62.89|64.09|62.89|63.88|62.68|44
1686817500000|2023-06-15 08:25:00|64.08|62.88|64.02|62.82|64.12|62.92|64.01|62.81|54
1686817800000|2023-06-15 08:30:00|64.01|62.81|63.98|62.78|64.02|62.82|63.91|62.71|49
1686818100000|2023-06-15 08:35:00|64.03|62.83|64.03|62.83|64.04|62.84|64.02|62.82|9
1686818400000|2023-06-15 08:40:00|64.02|62.82|64.03|62.83|64.04|62.84|64.01|62.81|44
1686818700000|2023-06-15 08:45:00|64.02|62.82|63.85|62.65|64.03|62.83|63.82|62.62|55
1686819000000|2023-06-15 08:50:00|63.84|62.64|63.82|62.62|63.86|62.66|63.8|62.6|116
1686819300000|2023-06-15 08:55:00|63.84|62.64|63.72|62.52|63.84|62.64|63.66|62.46|35
1686819600000|2023-06-15 09:00:00|63.71|62.51|63.68|62.48|63.71|62.51|63.64|62.44|13
1686819900000|2023-06-15 09:05:00|63.69|62.49|63.76|62.56|63.82|62.62|63.69|62.49|47
1686820200000|2023-06-15 09:10:00|63.74|62.54|63.79|62.59|63.81|62.61|63.74|62.54|43
1686820500000|2023-06-15 09:15:00|63.8|62.6|63.8|62.6|63.85|62.65|63.75|62.55|32
1686820800000|2023-06-15 09:20:00|63.81|62.61|63.72|62.52|63.84|62.64|63.71|62.51|35
1686821100000|2023-06-15 09:25:00|63.71|62.51|63.62|62.42|63.71|62.51|63.55|62.35|62
1686821400000|2023-06-15 09:30:00|63.61|62.41|63.59|62.39|63.65|62.45|63.45|62.25|98
1686821700000|2023-06-15 09:35:00|63.6|62.4|63.64|62.44|63.65|62.45|63.57|62.37|61
1686822000000|2023-06-15 09:40:00|63.63|62.43|63.69|62.49|63.69|62.49|63.62|62.42|40
1686822300000|2023-06-15 09:45:00|63.74|62.54|63.97|62.77|64.06|62.86|63.74|62.54|58
1686822600000|2023-06-15 09:50:00|63.98|62.78|64.05|62.85|64.11|62.91|63.98|62.78|29
1686822900000|2023-06-15 09:55:00|64.06|62.86|64.05|62.85|64.09|62.89|64.04|62.84|19
1686823200000|2023-06-15 10:00:00|64.06|62.86|64.08|62.88|64.11|62.91|64.01|62.81|38
1686823500000|2023-06-15 10:05:00|64.13|62.93|64.02|62.82|64.13|62.93|64.02|62.82|6
1686823800000|2023-06-15 10:10:00|64.05|62.85|64.05|62.85|64.05|62.85|64.02|62.82|14
1686824100000|2023-06-15 10:15:00|64.07|62.87|64.1|62.9|64.11|62.91|64.06|62.86|10
1686824400000|2023-06-15 10:20:00|64.09|62.89|63.98|62.78|64.09|62.89|63.93|62.73|34
1686824700000|2023-06-15 10:25:00|63.96|62.76|63.96|62.76|64.02|62.82|63.95|62.75|47
1686825000000|2023-06-15 10:30:00|63.99|62.79|63.93|62.73|63.99|62.79|63.93|62.73|6
1686825300000|2023-06-15 10:35:00|63.92|62.72|63.8|62.6|63.92|62.72|63.8|62.6|9
1686825600000|2023-06-15 10:40:00|63.76|62.56|63.66|62.46|63.76|62.56|63.66|62.46|35
1686825900000|2023-06-15 10:45:00|63.69|62.49|63.71|62.51|63.71|62.51|63.66|62.46|26
1686826200000|2023-06-15 10:50:00|63.7|62.5|63.75|62.55|63.76|62.56|63.7|62.5|18
1686826500000|2023-06-15 10:55:00|63.76|62.56|63.76|62.56|63.77|62.57|63.69|62.49|40
1686826800000|2023-06-15 11:00:00|63.77|62.57|63.73|62.53|63.77|62.57|63.69|62.49|44
1686827100000|2023-06-15 11:05:00|63.71|62.51|63.7|62.5|63.76|62.56|63.68|62.48|58
1686827400000|2023-06-15 11:10:00|63.69|62.49|63.65|62.45|63.76|62.56|63.63|62.43|34
1686827700000|2023-06-15 11:15:00|63.66|62.46|63.82|62.62|63.83|62.63|63.6|62.4|126
1686828000000|2023-06-15 11:20:00|63.83|62.63|63.92|62.72|64.01|62.81|63.83|62.63|107
1686828300000|2023-06-15 11:25:00|63.91|62.71|63.74|62.54|63.92|62.72|63.69|62.49|133
1686828600000|2023-06-15 11:30:00|63.77|62.57|64.14|62.94|64.14|62.94|63.76|62.56|88
1686828900000|2023-06-15 11:35:00|64.17|62.97|64.27|63.07|64.29|63.09|64.17|62.97|53
1686829200000|2023-06-15 11:40:00|64.26|63.06|64.2|63|64.33|63.13|64.2|63|92
1686829500000|2023-06-15 11:45:00|64.22|63.02|64.4|63.2|64.42|63.22|64.16|62.96|75
1686829800000|2023-06-15 11:50:00|64.41|63.21|64.46|63.26|64.47|63.27|64.35|63.15|85
1686830100000|2023-06-15 11:55:00|64.45|63.25|64.32|63.12|64.46|63.26|64.31|63.11|40
1686830400000|2023-06-15 12:00:00|64.27|63.07|64.23|63.03|64.31|63.11|64.17|62.97|59
1686830700000|2023-06-15 12:05:00|64.24|63.04|64.19|62.99|64.29|63.09|64.19|62.99|74
1686831000000|2023-06-15 12:10:00|64.2|63|64.17|62.97|64.22|63.02|64.07|62.87|65
1686831300000|2023-06-15 12:15:00|64.16|62.96|64.16|62.96|64.25|63.05|64.1|62.9|64
1686831600000|2023-06-15 12:20:00|64.17|62.97|64.07|62.87|64.17|62.97|64.07|62.87|46
1686831900000|2023-06-15 12:25:00|64.08|62.88|64.08|62.88|64.1|62.9|64.05|62.85|35
1686832200000|2023-06-15 12:30:00|64.07|62.87|64.11|62.91|64.24|63.04|64.07|62.87|84
1686832500000|2023-06-15 12:35:00|64.1|62.9|63.96|62.76|64.17|62.97|63.9|62.7|61
1686832800000|2023-06-15 12:40:00|63.92|62.72|63.99|62.79|64.04|62.84|63.91|62.71|69
1686833100000|2023-06-15 12:45:00|64|62.8|64.03|62.83|64.06|62.86|63.95|62.75|57
1686833400000|2023-06-15 12:50:00|64.04|62.84|64.14|62.94|64.15|62.95|64.04|62.84|11
1686833700000|2023-06-15 12:55:00|64.13|62.93|64.1|62.9|64.14|62.94|64.09|62.89|11
1686834000000|2023-06-15 13:00:00|64.09|62.89|64.06|62.86|64.14|62.94|64.04|62.84|32
1686834300000|2023-06-15 13:05:00|64.05|62.85|64.17|62.97|64.17|62.97|63.98|62.78|52
1686834600000|2023-06-15 13:10:00|64.16|62.96|64.11|62.91|64.22|63.02|63.98|62.78|54
1686834900000|2023-06-15 13:15:00|64.12|62.92|64.38|63.18|64.38|63.18|64.11|62.91|45
1686835200000|2023-06-15 13:20:00|64.36|63.16|64.49|63.29|64.56|63.36|64.36|63.16|79
1686835500000|2023-06-15 13:25:00|64.47|63.27|64.54|63.34|64.58|63.38|64.47|63.27|34
1686835800000|2023-06-15 13:30:00|64.55|63.35|64.64|63.44|64.67|63.47|64.46|63.26|76
1686836100000|2023-06-15 13:35:00|64.67|63.47|64.59|63.39|64.72|63.52|64.54|63.34|72
1686836400000|2023-06-15 13:40:00|64.6|63.4|64.7|63.5|64.72|63.52|64.57|63.37|48
1686836700000|2023-06-15 13:45:00|64.71|63.51|64.55|63.35|64.76|63.56|64.53|63.33|94
1686837000000|2023-06-15 13:50:00|64.54|63.34|64.58|63.38|64.61|63.41|64.54|63.34|43
1686837300000|2023-06-15 13:55:00|64.57|63.37|64.55|63.35|64.64|63.44|64.51|63.31|68
1686837600000|2023-06-15 14:00:00|64.54|63.34|64.57|63.37|64.63|63.43|64.52|63.32|58
1686837900000|2023-06-15 14:05:00|64.58|63.38|64.69|63.49|64.7|63.5|64.51|63.31|58
1686838200000|2023-06-15 14:10:00|64.7|63.5|64.75|63.55|64.75|63.55|64.64|63.44|30
1686838500000|2023-06-15 14:15:00|64.74|63.54|64.58|63.38|64.74|63.54|64.55|63.35|38
1686838800000|2023-06-15 14:20:00|64.59|63.39|64.63|63.43|64.71|63.51|64.59|63.39|55
1686839100000|2023-06-15 14:25:00|64.64|63.44|64.61|63.41|64.64|63.44|64.6|63.4|23
1686839400000|2023-06-15 14:30:00|64.62|63.42|64.59|63.39|64.63|63.43|64.56|63.36|20
1686839700000|2023-06-15 14:35:00|64.6|63.4|64.57|63.37|64.63|63.43|64.54|63.34|18
1686840000000|2023-06-15 14:40:00|64.58|63.38|64.59|63.39|64.6|63.4|64.57|63.37|28
1686840300000|2023-06-15 14:45:00|64.6|63.4|64.62|63.42|64.62|63.42|64.54|63.34|25
1686840600000|2023-06-15 14:50:00|64.63|63.43|64.58|63.38|64.64|63.44|64.53|63.33|37
1686840900000|2023-06-15 14:55:00|64.59|63.39|64.48|63.28|64.59|63.39|64.44|63.24|36
1686841200000|2023-06-15 15:00:00|64.48|63.28|64.44|63.24|64.51|63.31|64.43|63.23|37
1686841500000|2023-06-15 15:05:00|64.43|63.23|64.35|63.15|64.44|63.24|64.33|63.13|71
1686841800000|2023-06-15 15:10:00|64.34|63.14|64.35|63.15|64.38|63.18|64.32|63.12|42
1686842100000|2023-06-15 15:15:00|64.34|63.14|64.36|63.16|64.4|63.2|64.34|63.14|86
1686842400000|2023-06-15 15:20:00|64.37|63.17|64.28|63.08|64.37|63.17|64.27|63.07|15
1686842700000|2023-06-15 15:25:00|64.27|63.07|64.34|63.14|64.38|63.18|64.25|63.05|33
1686843000000|2023-06-15 15:30:00|64.33|63.13|64.36|63.16|64.39|63.19|64.3|63.1|33
1686843300000|2023-06-15 15:35:00|64.37|63.17|64.52|63.32|64.54|63.34|64.37|63.17|24
1686843600000|2023-06-15 15:40:00|64.49|63.29|64.5|63.3|64.53|63.33|64.49|63.29|28
1686843900000|2023-06-15 15:45:00|64.49|63.29|64.31|63.11|64.49|63.29|64.3|63.1|30
1686844200000|2023-06-15 15:50:00|64.28|63.08|64.3|63.1|64.31|63.11|64.27|63.07|22
1686844500000|2023-06-15 15:55:00|64.31|63.11|64.32|63.12|64.32|63.12|64.29|63.09|28
1686844800000|2023-06-15 16:00:00|64.31|63.11|64.13|62.93|64.32|63.12|64.12|62.92|56
1686845100000|2023-06-15 16:05:00|64.14|62.94|64.3|63.1|64.3|63.1|64.06|62.86|45
1686845400000|2023-06-15 16:10:00|64.31|63.11|64.27|63.07|64.31|63.11|64.24|63.04|32
1686845700000|2023-06-15 16:15:00|64.3|63.1|64.35|63.15|64.38|63.18|64.3|63.1|31
1686846000000|2023-06-15 16:20:00|64.39|63.19|64.42|63.22|64.45|63.25|64.38|63.18|36
1686846300000|2023-06-15 16:25:00|64.41|63.21|64.45|63.25|64.48|63.28|64.41|63.21|20
1686846600000|2023-06-15 16:30:00|64.51|63.31|64.51|63.31|64.51|63.31|64.45|63.25|12
1686846900000|2023-06-15 16:35:00|64.52|63.32|64.43|63.23|64.52|63.32|64.41|63.21|30
1686847200000|2023-06-15 16:40:00|64.42|63.22|64.41|63.21|64.43|63.23|64.35|63.15|13
1686847500000|2023-06-15 16:45:00|64.42|63.22|64.18|62.98|64.43|63.23|64.17|62.97|85
1686847800000|2023-06-15 16:50:00|64.17|62.97|64.13|62.93|64.19|62.99|64.13|62.93|86
1686848100000|2023-06-15 16:55:00|64.14|62.94|64.16|62.96|64.2|63|64.13|62.93|34
1686848400000|2023-06-15 17:00:00|64.18|62.98|64.06|62.86|64.19|62.99|64.05|62.85|43
1686848700000|2023-06-15 17:05:00|64.1|62.9|63.75|62.55|64.11|62.91|63.72|62.52|63
1686849000000|2023-06-15 17:10:00|63.74|62.54|63.51|62.31|63.81|62.61|63.38|62.18|191
1686849300000|2023-06-15 17:15:00|63.5|62.3|63.48|62.28|63.64|62.44|63.48|62.28|91
1686849600000|2023-06-15 17:20:00|63.49|62.29|63.39|62.19|63.56|62.36|63.3|62.1|112
1686849900000|2023-06-15 17:25:00|63.41|62.21|62.79|61.59|63.47|62.27|62.67|61.47|199
1686850200000|2023-06-15 17:30:00|62.8|61.6|63.28|62.08|63.28|62.08|62.79|61.59|114
1686850500000|2023-06-15 17:35:00|63.24|62.04|63.04|61.84|63.26|62.06|63.03|61.83|88
1686850800000|2023-06-15 17:40:00|63.03|61.83|63.3|62.1|63.33|62.13|63.03|61.83|87
1686851100000|2023-06-15 17:45:00|63.32|62.12|63.53|62.33|63.54|62.34|63.32|62.12|58
1686851400000|2023-06-15 17:50:00|63.54|62.34|63.54|62.34|63.55|62.35|63.49|62.29|31
1686851700000|2023-06-15 17:55:00|63.53|62.33|63.8|62.6|63.81|62.61|63.5|62.3|79
1686852000000|2023-06-15 18:00:00|63.81|62.61|63.66|62.46|63.96|62.76|63.59|62.39|162
1686852300000|2023-06-15 18:05:00|63.67|62.47|63.54|62.34|63.67|62.47|63.42|62.22|169
1686852600000|2023-06-15 18:10:00|63.55|62.35|63.72|62.52|63.82|62.62|63.51|62.31|165
1686852900000|2023-06-15 18:15:00|63.73|62.53|63.64|62.44|63.74|62.54|63.56|62.36|106
1686853200000|2023-06-15 18:20:00|63.63|62.43|63.55|62.35|63.65|62.45|63.53|62.33|70
1686853500000|2023-06-15 18:25:00|63.56|62.36|63.6|62.4|63.64|62.44|63.54|62.34|95
1686853800000|2023-06-15 18:30:00|63.62|62.42|63.69|62.49|63.71|62.51|63.56|62.36|66
1686854100000|2023-06-15 18:35:00|63.7|62.5|63.59|62.39|63.73|62.53|63.58|62.38|122
1686854400000|2023-06-15 18:40:00|63.61|62.41|63.63|62.43|63.66|62.46|63.6|62.4|51
1686854700000|2023-06-15 18:45:00|63.65|62.45|63.81|62.61|63.85|62.65|63.63|62.43|51
1686855000000|2023-06-15 18:50:00|63.82|62.62|64.35|63.15|64.39|63.19|63.82|62.62|190
1686855300000|2023-06-15 18:55:00|64.31|63.11|64.36|63.16|64.4|63.2|64.2|63|121
1686855600000|2023-06-15 19:00:00|64.37|63.17|64.38|63.18|64.54|63.34|64.33|63.13|120
1686855900000|2023-06-15 19:05:00|64.37|63.17|64.48|63.28|64.5|63.3|64.37|63.17|91
1686856200000|2023-06-15 19:10:00|64.47|63.27|64.48|63.28|64.56|63.36|64.43|63.23|80
1686856500000|2023-06-15 19:15:00|64.49|63.29|64.28|63.08|64.49|63.29|64.22|63.02|88
1686856800000|2023-06-15 19:20:00|64.29|63.09|64.27|63.07|64.36|63.16|64.24|63.04|61
1686857100000|2023-06-15 19:25:00|64.3|63.1|64.3|63.1|64.32|63.12|64.25|63.05|84
1686857400000|2023-06-15 19:30:00|64.29|63.09|64.23|63.03|64.34|63.14|64.21|63.01|84
1686857700000|2023-06-15 19:35:00|64.24|63.04|64.25|63.05|64.3|63.1|64.16|62.96|99
1686858000000|2023-06-15 19:40:00|64.24|63.04|64.31|63.11|64.32|63.12|64.24|63.04|74
1686858300000|2023-06-15 19:45:00|64.32|63.12|64.2|63|64.32|63.12|64.16|62.96|91
1686858600000|2023-06-15 19:50:00|64.21|63.01|64.22|63.02|64.27|63.07|64.17|62.97|41
1686858900000|2023-06-15 19:55:00|64.23|63.03|64.37|63.17|64.39|63.19|64.19|62.99|91
1686859200000|2023-06-15 20:00:00|64.36|63.16|64.53|63.33|64.54|63.34|64.36|63.16|106
1686859500000|2023-06-15 20:05:00|64.54|63.34|64.47|63.27|64.61|63.41|64.44|63.24|92
1686859800000|2023-06-15 20:10:00|64.46|63.26|64.27|63.07|64.48|63.28|64.26|63.06|99
1686860100000|2023-06-15 20:15:00|64.26|63.06|64.24|63.04|64.26|63.06|64.18|62.98|127
1686860400000|2023-06-15 20:20:00|64.23|63.03|64.21|63.01|64.24|63.04|64.19|62.99|82
1686860700000|2023-06-15 20:25:00|64.22|63.02|63.94|62.74|64.22|63.02|63.92|62.72|245
1686861000000|2023-06-15 20:30:00|63.95|62.75|64.05|62.85|64.05|62.85|63.86|62.66|85
1686861300000|2023-06-15 20:35:00|64.04|62.84|64.08|62.88|64.13|62.93|63.97|62.77|68
1686861600000|2023-06-15 20:40:00|64.07|62.87|64.05|62.85|64.14|62.94|64.04|62.84|91
1686861900000|2023-06-15 20:45:00|64.04|62.84|64.11|62.91|64.13|62.93|64.04|62.84|44
1686862200000|2023-06-15 20:50:00|64.12|62.92|64.04|62.84|64.14|62.94|64.04|62.84|59
1686862500000|2023-06-15 20:55:00|64.05|62.85|64.46|63.26|64.5|63.3|64.05|62.85|126
1686862800000|2023-06-15 21:00:00|64.47|63.27|64.78|63.58|64.85|63.65|64.42|63.22|281
1686863100000|2023-06-15 21:05:00|64.79|63.59|64.69|63.49|64.79|63.59|64.64|63.44|138
1686863400000|2023-06-15 21:10:00|64.7|63.5|64.81|63.61|64.82|63.62|64.69|63.49|131
1686863700000|2023-06-15 21:15:00|64.8|63.6|64.73|63.53|64.87|63.67|64.7|63.5|124
1686864000000|2023-06-15 21:20:00|64.74|63.54|64.69|63.49|64.8|63.6|64.69|63.49|100
1686864300000|2023-06-15 21:25:00|64.68|63.48|64.63|63.43|64.68|63.48|64.54|63.34|51
1686864600000|2023-06-15 21:30:00|64.64|63.44|64.67|63.47|64.74|63.54|64.64|63.44|103
1686864900000|2023-06-15 21:35:00|64.68|63.48|64.68|63.48|64.69|63.49|64.67|63.47|19
1686865200000|2023-06-15 21:40:00|64.69|63.49|64.46|63.26|64.69|63.49|64.46|63.26|99
1686865500000|2023-06-15 21:45:00|64.47|63.27|64.5|63.3|64.5|63.3|64.46|63.26|19
1686865800000|2023-06-15 21:50:00|64.49|63.29|64.41|63.21|64.5|63.3|64.4|63.2|32
1686866100000|2023-06-15 21:55:00|64.42|63.22|64.37|63.17|64.42|63.22|64.34|63.14|36
1686866400000|2023-06-15 22:00:00|64.36|63.16|64.28|63.08|64.37|63.17|64.27|63.07|24
1686866700000|2023-06-15 22:05:00|64.29|63.09|64.24|63.04|64.3|63.1|64.23|63.03|48
1686867000000|2023-06-15 22:10:00|64.25|63.05|64.29|63.09|64.29|63.09|64.22|63.02|25
1686867300000|2023-06-15 22:15:00|64.3|63.1|64.3|63.1|64.3|63.1|64.3|63.1|1
1686867600000|2023-06-15 22:20:00|64.31|63.11|64.43|63.23|64.44|63.24|64.31|63.11|16
1686867900000|2023-06-15 22:25:00|64.47|63.27|64.51|63.31|64.52|63.32|64.47|63.27|18
1686868200000|2023-06-15 22:30:00|64.5|63.3|64.5|63.3|64.51|63.31|64.49|63.29|16
1686868500000|2023-06-15 22:35:00|64.51|63.31|64.56|63.36|64.6|63.4|64.5|63.3|37
1686868800000|2023-06-15 22:40:00|64.57|63.37|64.58|63.38|64.58|63.38|64.55|63.35|31
1686869100000|2023-06-15 22:45:00|64.57|63.37|64.58|63.38|64.58|63.38|64.55|63.35|31
1686869400000|2023-06-15 22:50:00|64.57|63.37|64.45|63.25|64.58|63.38|64.42|63.22|29
1686869700000|2023-06-15 22:55:00|64.46|63.26|64.49|63.29|64.5|63.3|64.45|63.25|29
1686870000000|2023-06-15 23:00:00|64.48|63.28|64.51|63.31|64.58|63.38|64.48|63.28|19
1686870300000|2023-06-15 23:05:00|64.5|63.3|64.47|63.27|64.51|63.31|64.4|63.2|82
1686870600000|2023-06-15 23:10:00|64.48|63.28|64.38|63.18|64.48|63.28|64.3|63.1|35
1686870900000|2023-06-15 23:15:00|64.37|63.17|64.37|63.17|64.38|63.18|64.33|63.13|41
1686871200000|2023-06-15 23:20:00|64.4|63.2|64.39|63.19|64.4|63.2|64.37|63.17|17
1686871500000|2023-06-15 23:25:00|64.38|63.18|64.4|63.2|64.41|63.21|64.31|63.11|41
1686871800000|2023-06-15 23:30:00|64.42|63.22|64.4|63.2|64.42|63.22|64.38|63.18|24
1686872100000|2023-06-15 23:35:00|64.39|63.19|64.39|63.19|64.4|63.2|64.39|63.19|5
1686872400000|2023-06-15 23:40:00|64.38|63.18|64.5|63.3|64.51|63.31|64.38|63.18|18
1686872700000|2023-06-15 23:45:00|64.51|63.31|64.41|63.21|64.51|63.31|64.41|63.21|17
1686873000000|2023-06-15 23:50:00|64.4|63.2|64.49|63.29|64.5|63.3|64.4|63.2|19
1686873300000|2023-06-15 23:55:00|64.5|63.3|64.65|63.45|64.65|63.45|64.5|63.3|27
1686873600000|2023-06-16 00:00:00|64.59|63.39|64.43|63.23|64.64|63.44|64.32|63.12|91
1686873900000|2023-06-16 00:05:00|64.42|63.22|64.22|63.02|64.43|63.23|64.22|63.02|23
1686874200000|2023-06-16 00:10:00|64.23|63.03|64.19|62.99|64.26|63.06|64.19|62.99|40
1686874500000|2023-06-16 00:15:00|64.2|63|64.12|62.92|64.27|63.07|64.1|62.9|48
1686874800000|2023-06-16 00:20:00|64.11|62.91|63.97|62.77|64.11|62.91|63.86|62.66|140
1686875100000|2023-06-16 00:25:00|63.98|62.78|64.08|62.88|64.08|62.88|63.93|62.73|64
1686875400000|2023-06-16 00:30:00|64.07|62.87|63.97|62.77|64.11|62.91|63.94|62.74|162
1686875700000|2023-06-16 00:35:00|63.96|62.76|63.77|62.57|63.96|62.76|63.75|62.55|45
1686876000000|2023-06-16 00:40:00|63.78|62.58|63.96|62.76|63.96|62.76|63.78|62.58|33
1686876300000|2023-06-16 00:45:00|64.06|62.86|64.01|62.81|64.1|62.9|64.01|62.81|40
1686876600000|2023-06-16 00:50:00|64.02|62.82|64.06|62.86|64.08|62.88|63.98|62.78|32
1686876900000|2023-06-16 00:55:00|64.07|62.87|63.95|62.75|64.08|62.88|63.95|62.75|38
1686877200000|2023-06-16 01:00:00|63.96|62.76|63.75|62.55|63.96|62.76|63.74|62.54|102
1686877500000|2023-06-16 01:05:00|63.76|62.56|63.88|62.68|63.93|62.73|63.76|62.56|46
1686877800000|2023-06-16 01:10:00|63.89|62.69|63.86|62.66|63.92|62.72|63.86|62.66|22
1686878100000|2023-06-16 01:15:00|63.87|62.67|63.85|62.65|63.93|62.73|63.82|62.62|32
1686878400000|2023-06-16 01:20:00|63.86|62.66|63.92|62.72|63.92|62.72|63.86|62.66|33
1686878700000|2023-06-16 01:25:00|63.91|62.71|63.91|62.71|63.92|62.72|63.9|62.7|15
1686879000000|2023-06-16 01:30:00|63.92|62.72|64.05|62.85|64.06|62.86|63.91|62.71|21
1686879300000|2023-06-16 01:35:00|64.06|62.86|64.13|62.93|64.13|62.93|64.05|62.85|14
1686879600000|2023-06-16 01:40:00|64.14|62.94|64.14|62.94|64.18|62.98|64.11|62.91|33
1686879900000|2023-06-16 01:45:00|64.13|62.93|63.86|62.66|64.14|62.94|63.84|62.64|76
1686880200000|2023-06-16 01:50:00|63.85|62.65|63.73|62.53|63.85|62.65|63.73|62.53|38
1686880500000|2023-06-16 01:55:00|63.77|62.57|63.78|62.58|63.82|62.62|63.74|62.54|18
1686880800000|2023-06-16 02:00:00|63.76|62.56|63.63|62.43|63.78|62.58|63.53|62.33|54
1686881100000|2023-06-16 02:05:00|63.62|62.42|63.72|62.52|63.73|62.53|63.62|62.42|26
1686881400000|2023-06-16 02:10:00|63.73|62.53|63.77|62.57|63.82|62.62|63.73|62.53|49
1686881700000|2023-06-16 02:15:00|63.78|62.58|63.81|62.61|63.86|62.66|63.75|62.55|34
1686882000000|2023-06-16 02:20:00|63.8|62.6|63.92|62.72|63.92|62.72|63.72|62.52|46
1686882300000|2023-06-16 02:25:00|63.91|62.71|63.91|62.71|63.94|62.74|63.9|62.7|18
1686882600000|2023-06-16 02:30:00|63.92|62.72|63.97|62.77|63.99|62.79|63.89|62.69|32
1686882900000|2023-06-16 02:35:00|63.96|62.76|63.94|62.74|63.97|62.77|63.93|62.73|18
1686883200000|2023-06-16 02:40:00|63.95|62.75|63.98|62.78|63.99|62.79|63.94|62.74|26
1686883500000|2023-06-16 02:45:00|63.99|62.79|64.06|62.86|64.07|62.87|63.98|62.78|12
1686883800000|2023-06-16 02:50:00|64.07|62.87|64.08|62.88|64.1|62.9|64.06|62.86|11
1686884100000|2023-06-16 02:55:00|64.1|62.9|64.05|62.85|64.14|62.94|63.99|62.79|37
1686884400000|2023-06-16 03:00:00|64.04|62.84|64.14|62.94|64.14|62.94|64.01|62.81|26
1686884700000|2023-06-16 03:05:00|64.15|62.95|64.17|62.97|64.19|62.99|64.14|62.94|18
1686885000000|2023-06-16 03:10:00|64.18|62.98|64.25|63.05|64.25|63.05|64.16|62.96|16
1686885300000|2023-06-16 03:15:00|64.24|63.04|64.19|62.99|64.28|63.08|64.17|62.97|48
1686885600000|2023-06-16 03:20:00|64.18|62.98|64.27|63.07|64.27|63.07|64.18|62.98|23
1686885900000|2023-06-16 03:25:00|64.26|63.06|64.25|63.05|64.27|63.07|64.21|63.01|13
1686886200000|2023-06-16 03:30:00|64.26|63.06|64.22|63.02|64.27|63.07|64.19|62.99|25
1686886500000|2023-06-16 03:35:00|64.25|63.05|64.27|63.07|64.28|63.08|64.25|63.05|5
1686886800000|2023-06-16 03:40:00|64.28|63.08|64.31|63.11|64.32|63.12|64.24|63.04|49
1686887100000|2023-06-16 03:45:00|64.29|63.09|64.29|63.09|64.3|63.1|64.28|63.08|5
1686887400000|2023-06-16 03:50:00|64.3|63.1|64.26|63.06|64.31|63.11|64.24|63.04|14
1686887700000|2023-06-16 03:55:00|64.22|63.02|64.26|63.06|64.27|63.07|64.22|63.02|10
1686888000000|2023-06-16 04:00:00|64.28|63.08|64.28|63.08|64.29|63.09|64.27|63.07|11
1686888300000|2023-06-16 04:05:00|64.27|63.07|64.23|63.03|64.28|63.08|64.22|63.02|9
1686888600000|2023-06-16 04:10:00|64.22|63.02|64.25|63.05|64.3|63.1|64.21|63.01|48
1686888900000|2023-06-16 04:15:00|64.24|63.04|64.29|63.09|64.31|63.11|64.22|63.02|93
1686889200000|2023-06-16 04:20:00|64.28|63.08|64.22|63.02|64.3|63.1|64.21|63.01|38
1686889500000|2023-06-16 04:25:00|64.21|63.01|64.21|63.01|64.22|63.02|64.2|63|12
1686889800000|2023-06-16 04:30:00|64.22|63.02|64.13|62.93|64.22|63.02|64.13|62.93|36
1686890100000|2023-06-16 04:35:00|64.12|62.92|64.1|62.9|64.14|62.94|64.09|62.89|24
1686890400000|2023-06-16 04:40:00|64.09|62.89|64.09|62.89|64.09|62.89|64.08|62.88|5
1686890700000|2023-06-16 04:45:00|64.11|62.91|64.17|62.97|64.18|62.98|64.1|62.9|15
1686891000000|2023-06-16 04:50:00|64.16|62.96|64.11|62.91|64.16|62.96|64.09|62.89|15
1686891300000|2023-06-16 04:55:00|64.12|62.92|64.12|62.92|64.12|62.92|64.11|62.91|3
1686891600000|2023-06-16 05:00:00|64.13|62.93|64.09|62.89|64.14|62.94|64.03|62.83|36
1686891900000|2023-06-16 05:05:00|64.1|62.9|64.22|63.02|64.23|63.03|64.1|62.9|37
1686892200000|2023-06-16 05:10:00|64.23|63.03|64.21|63.01|64.26|63.06|64.2|63|14
1686892500000|2023-06-16 05:15:00|64.22|63.02|64.21|63.01|64.27|63.07|64.21|63.01|17
1686892800000|2023-06-16 05:20:00|64.22|63.02|64.21|63.01|64.29|63.09|64.2|63|23
1686893100000|2023-06-16 05:25:00|64.24|63.04|64.22|63.02|64.26|63.06|64.2|63|14
1686893400000|2023-06-16 05:30:00|64.21|63.01|63.96|62.76|64.21|63.01|63.95|62.75|48
1686893700000|2023-06-16 05:35:00|63.95|62.75|64.06|62.86|64.06|62.86|63.92|62.72|22
1686894000000|2023-06-16 05:40:00|64.07|62.87|64.21|63.01|64.22|63.02|64.07|62.87|26
1686894300000|2023-06-16 05:45:00|64.22|63.02|64.16|62.96|64.22|63.02|64.16|62.96|13
1686894600000|2023-06-16 05:50:00|64.17|62.97|64.26|63.06|64.26|63.06|64.16|62.96|32
1686894900000|2023-06-16 05:55:00|64.27|63.07|64.29|63.09|64.34|63.14|64.25|63.05|31
1686895200000|2023-06-16 06:00:00|64.28|63.08|64.32|63.12|64.34|63.14|64.28|63.08|22
1686895500000|2023-06-16 06:05:00|64.31|63.11|64.3|63.1|64.35|63.15|64.29|63.09|32
1686895800000|2023-06-16 06:10:00|64.31|63.11|64.33|63.13|64.35|63.15|64.3|63.1|15
1686896100000|2023-06-16 06:15:00|64.32|63.12|64.28|63.08|64.32|63.12|64.28|63.08|18
1686896400000|2023-06-16 06:20:00|64.29|63.09|64.3|63.1|64.31|63.11|64.28|63.08|7
1686896700000|2023-06-16 06:25:00|64.29|63.09|64.29|63.09|64.3|63.1|64.29|63.09|5
1686897000000|2023-06-16 06:30:00|64.31|63.11|64.34|63.14|64.35|63.15|64.31|63.11|12
1686897300000|2023-06-16 06:35:00|64.38|63.18|64.44|63.24|64.47|63.27|64.38|63.18|56
1686897600000|2023-06-16 06:40:00|64.45|63.25|64.42|63.22|64.45|63.25|64.41|63.21|17
1686897900000|2023-06-16 06:45:00|64.43|63.23|64.32|63.12|64.43|63.23|64.31|63.11|38
1686898200000|2023-06-16 06:50:00|64.33|63.13|64.32|63.12|64.34|63.14|64.31|63.11|23
1686898500000|2023-06-16 06:55:00|64.31|63.11|64.31|63.11|64.32|63.12|64.3|63.1|17
1686898800000|2023-06-16 07:00:00|64.32|63.12|64.26|63.06|64.32|63.12|64.25|63.05|26
1686899100000|2023-06-16 07:05:00|64.27|63.07|64.18|62.98|64.27|63.07|64.17|62.97|66
1686899400000|2023-06-16 07:10:00|64.17|62.97|64.17|62.97|64.18|62.98|64.17|62.97|7
1686899700000|2023-06-16 07:15:00|64.16|62.96|64.09|62.89|64.18|62.98|64.09|62.89|14
1686900000000|2023-06-16 07:20:00|64.1|62.9|64.09|62.89|64.11|62.91|64.09|62.89|12
1686900300000|2023-06-16 07:25:00|64.1|62.9|64.1|62.9|64.11|62.91|64.08|62.88|25
1686900600000|2023-06-16 07:30:00|64.11|62.91|64.11|62.91|64.12|62.92|64.1|62.9|17
1686900900000|2023-06-16 07:35:00|64.1|62.9|64.1|62.9|64.1|62.9|64.08|62.88|41
1686901200000|2023-06-16 07:40:00|64.09|62.89|64.05|62.85|64.1|62.9|64.02|62.82|22
1686901500000|2023-06-16 07:45:00|64.06|62.86|64.02|62.82|64.06|62.86|63.98|62.78|64
1686901800000|2023-06-16 07:50:00|64.01|62.81|64.03|62.83|64.03|62.83|63.99|62.79|13
1686902100000|2023-06-16 07:55:00|64.02|62.82|64.02|62.82|64.03|62.83|64.02|62.82|19
1686902400000|2023-06-16 08:00:00|64.03|62.83|63.97|62.77|64.03|62.83|63.95|62.75|23
1686902700000|2023-06-16 08:05:00|63.96|62.76|63.9|62.7|63.97|62.77|63.9|62.7|28
1686903000000|2023-06-16 08:10:00|63.94|62.74|64.01|62.81|64.03|62.83|63.94|62.74|47
1686903300000|2023-06-16 08:15:00|64.02|62.82|64.09|62.89|64.13|62.93|64.02|62.82|44
1686903600000|2023-06-16 08:20:00|64.08|62.88|64.13|62.93|64.16|62.96|64.08|62.88|29
1686903900000|2023-06-16 08:25:00|64.14|62.94|64.13|62.93|64.16|62.96|64.13|62.93|5
1686904200000|2023-06-16 08:30:00|64.16|62.96|64.1|62.9|64.2|63|64.06|62.86|69
1686904500000|2023-06-16 08:35:00|64.11|62.91|64.08|62.88|64.13|62.93|64.07|62.87|21
1686904800000|2023-06-16 08:40:00|64.09|62.89|64.1|62.9|64.12|62.92|64.08|62.88|27
1686905100000|2023-06-16 08:45:00|64.09|62.89|64.08|62.88|64.09|62.89|64.07|62.87|10
1686905400000|2023-06-16 08:50:00|64.07|62.87|63.99|62.79|64.1|62.9|63.99|62.79|31
1686905700000|2023-06-16 08:55:00|64|62.8|63.89|62.69|64|62.8|63.88|62.68|30
1686906000000|2023-06-16 09:00:00|63.9|62.7|63.9|62.7|63.91|62.71|63.79|62.59|37
1686906300000|2023-06-16 09:05:00|63.91|62.71|64.01|62.81|64.03|62.83|63.9|62.7|33
1686906600000|2023-06-16 09:10:00|64.02|62.82|64|62.8|64.02|62.82|63.96|62.76|28
1686906900000|2023-06-16 09:15:00|63.99|62.79|64.06|62.86|64.06|62.86|63.99|62.79|8
1686907200000|2023-06-16 09:20:00|64.05|62.85|64.04|62.84|64.06|62.86|64.01|62.81|33
1686907500000|2023-06-16 09:25:00|64.05|62.85|64.04|62.84|64.09|62.89|64.02|62.82|18
1686907800000|2023-06-16 09:30:00|64.05|62.85|64.06|62.86|64.07|62.87|64.04|62.84|10
1686908100000|2023-06-16 09:35:00|64.05|62.85|64.05|62.85|64.08|62.88|64.05|62.85|16
1686908400000|2023-06-16 09:40:00|64.04|62.84|63.99|62.79|64.04|62.84|63.97|62.77|10
1686908700000|2023-06-16 09:45:00|63.98|62.78|63.98|62.78|64|62.8|63.98|62.78|17
1686909000000|2023-06-16 09:50:00|63.99|62.79|64.01|62.81|64.01|62.81|63.99|62.79|11
1686909300000|2023-06-16 09:55:00|64|62.8|63.99|62.79|64.01|62.81|63.99|62.79|13
1686909600000|2023-06-16 10:00:00|63.98|62.78|64|62.8|64.02|62.82|63.97|62.77|15
1686909900000|2023-06-16 10:05:00|64.01|62.81|63.97|62.77|64.02|62.82|63.93|62.73|11
1686910200000|2023-06-16 10:10:00|63.96|62.76|63.81|62.61|63.96|62.76|63.8|62.6|28
1686910500000|2023-06-16 10:15:00|63.8|62.6|63.72|62.52|63.81|62.61|63.71|62.51|41
1686910800000|2023-06-16 10:20:00|63.73|62.53|63.8|62.6|63.8|62.6|63.72|62.52|21
1686911100000|2023-06-16 10:25:00|63.79|62.59|63.79|62.59|63.8|62.6|63.78|62.58|7
1686911400000|2023-06-16 10:30:00|63.78|62.58|63.8|62.6|63.8|62.6|63.7|62.5|30
1686911700000|2023-06-16 10:35:00|63.81|62.61|63.9|62.7|63.96|62.76|63.79|62.59|21
1686912000000|2023-06-16 10:40:00|63.89|62.69|63.87|62.67|63.94|62.74|63.86|62.66|38
1686912300000|2023-06-16 10:45:00|63.86|62.66|63.81|62.61|63.86|62.66|63.81|62.61|16
1686912600000|2023-06-16 10:50:00|63.8|62.6|63.74|62.54|63.85|62.65|63.73|62.53|23
1686912900000|2023-06-16 10:55:00|63.73|62.53|63.75|62.55|63.76|62.56|63.73|62.53|10
1686913200000|2023-06-16 11:00:00|63.74|62.54|63.77|62.57|63.78|62.58|63.64|62.44|45
1686913500000|2023-06-16 11:05:00|63.75|62.55|63.67|62.47|63.75|62.55|63.66|62.46|21
1686913800000|2023-06-16 11:10:00|63.68|62.48|63.66|62.46|63.68|62.48|63.64|62.44|22
1686914100000|2023-06-16 11:15:00|63.65|62.45|63.56|62.36|63.65|62.45|63.54|62.34|45
1686914400000|2023-06-16 11:20:00|63.55|62.35|63.14|61.94|63.55|62.35|62.97|61.77|88
1686914700000|2023-06-16 11:25:00|63.13|61.93|62.2|61|63.21|62.01|61.89|60.69|225
1686915000000|2023-06-16 11:30:00|62.19|60.99|61.87|60.67|62.48|61.28|61.73|60.53|302
1686915300000|2023-06-16 11:35:00|61.86|60.66|62.02|60.82|62.17|60.97|61.84|60.64|218
1686915600000|2023-06-16 11:40:00|62.03|60.83|62.29|61.09|62.34|61.14|62.01|60.81|184
1686915900000|2023-06-16 11:45:00|62.28|61.08|62.23|61.03|62.38|61.18|62.2|61|113
1686916200000|2023-06-16 11:50:00|62.22|61.02|62.2|61|62.25|61.05|62.13|60.93|132
1686916500000|2023-06-16 11:55:00|62.21|61.01|62.33|61.13|62.36|61.16|62.19|60.99|78
1686916800000|2023-06-16 12:00:00|62.34|61.14|62.31|61.11|62.34|61.14|62.23|61.03|67
1686917100000|2023-06-16 12:05:00|62.3|61.1|62.45|61.25|62.45|61.25|62.28|61.08|101
1686917400000|2023-06-16 12:10:00|62.46|61.26|62.48|61.28|62.5|61.3|62.44|61.24|25
1686917700000|2023-06-16 12:15:00|62.49|61.29|62.6|61.4|62.63|61.43|62.49|61.29|73
1686918000000|2023-06-16 12:20:00|62.59|61.39|62.63|61.43|62.64|61.44|62.54|61.34|83
1686918300000|2023-06-16 12:25:00|62.64|61.44|62.6|61.4|62.64|61.44|62.56|61.36|91
1686918600000|2023-06-16 12:30:00|62.59|61.39|62.64|61.44|62.66|61.46|62.58|61.38|67
1686918900000|2023-06-16 12:35:00|62.65|61.45|62.61|61.41|62.72|61.52|62.58|61.38|92
1686919200000|2023-06-16 12:40:00|62.6|61.4|62.69|61.49|62.71|61.51|62.55|61.35|158
1686919500000|2023-06-16 12:45:00|62.7|61.5|62.59|61.39|62.71|61.51|62.54|61.34|126
1686919800000|2023-06-16 12:50:00|62.58|61.38|62.54|61.34|62.59|61.39|62.48|61.28|59
1686920100000|2023-06-16 12:55:00|62.53|61.33|62.54|61.34|62.59|61.39|62.53|61.33|77
1686920400000|2023-06-16 13:00:00|62.53|61.33|62.59|61.39|62.62|61.42|62.48|61.28|49
1686920700000|2023-06-16 13:05:00|62.6|61.4|62.49|61.29|62.6|61.4|62.48|61.28|33
1686921000000|2023-06-16 13:10:00|62.5|61.3|62.47|61.27|62.5|61.3|62.44|61.24|29
1686921300000|2023-06-16 13:15:00|62.48|61.28|62.57|61.37|62.57|61.37|62.43|61.23|38
1686921600000|2023-06-16 13:20:00|62.6|61.4|62.64|61.44|62.65|61.45|62.6|61.4|38
1686921900000|2023-06-16 13:25:00|62.63|61.43|62.59|61.39|62.65|61.45|62.48|61.28|113
1686922200000|2023-06-16 13:30:00|62.58|61.38|62.46|61.26|62.58|61.38|62.4|61.2|89
1686922500000|2023-06-16 13:35:00|62.45|61.25|62.4|61.2|62.46|61.26|62.29|61.09|105
1686922800000|2023-06-16 13:40:00|62.39|61.19|62.3|61.1|62.4|61.2|62.3|61.1|68
1686923100000|2023-06-16 13:45:00|62.31|61.11|62.34|61.14|62.34|61.14|62.15|60.95|70
1686923400000|2023-06-16 13:50:00|62.38|61.18|62.4|61.2|62.43|61.23|62.35|61.15|35
1686923700000|2023-06-16 13:55:00|62.39|61.19|62.25|61.05|62.44|61.24|62.22|61.02|75
1686924000000|2023-06-16 14:00:00|62.26|61.06|62.29|61.09|62.31|61.11|62.13|60.93|136
1686924300000|2023-06-16 14:05:00|62.3|61.1|62.42|61.22|62.44|61.24|62.28|61.08|45
1686924600000|2023-06-16 14:10:00|62.41|61.21|62.27|61.07|62.44|61.24|62.26|61.06|43
1686924900000|2023-06-16 14:15:00|62.26|61.06|62.38|61.18|62.38|61.18|62.19|60.99|84
1686925200000|2023-06-16 14:20:00|62.37|61.17|62.35|61.15|62.43|61.23|62.35|61.15|14
1686925500000|2023-06-16 14:25:00|62.36|61.16|62.35|61.15|62.36|61.16|62.34|61.14|24
1686925800000|2023-06-16 14:30:00|62.34|61.14|62.35|61.15|62.43|61.23|62.26|61.06|75
1686926100000|2023-06-16 14:35:00|62.36|61.16|62.19|60.99|62.36|61.16|62.18|60.98|69
1686926400000|2023-06-16 14:40:00|62.2|61|62.15|60.95|62.26|61.06|62.12|60.92|67
1686926700000|2023-06-16 14:45:00|62.17|60.97|61.5|60.3|62.17|60.97|60.55|59.35|422
1686927000000|2023-06-16 14:50:00|61.49|60.29|61.6|60.4|61.6|60.4|61.4|60.2|90
1686927300000|2023-06-16 14:55:00|61.64|60.44|62.19|60.99|62.38|61.18|61.62|60.42|264
1686927600000|2023-06-16 15:00:00|62.21|61.01|61.99|60.79|62.5|61.3|61.9|60.7|211
1686927900000|2023-06-16 15:05:00|62|60.8|62.13|60.93|62.27|61.07|61.99|60.79|168
1686928200000|2023-06-16 15:10:00|62.17|60.97|62.41|61.21|62.51|61.31|62.17|60.97|123
1686928500000|2023-06-16 15:15:00|62.4|61.2|62.33|61.13|62.57|61.37|62.28|61.08|134
1686928800000|2023-06-16 15:20:00|62.34|61.14|62.3|61.1|62.43|61.23|62.3|61.1|93
1686929100000|2023-06-16 15:25:00|62.31|61.11|62.59|61.39|62.64|61.44|62.31|61.11|102
1686929400000|2023-06-16 15:30:00|62.58|61.38|62.38|61.18|62.62|61.42|62.3|61.1|65
1686929700000|2023-06-16 15:35:00|62.39|61.19|62.35|61.15|62.4|61.2|62.3|61.1|52
1686930000000|2023-06-16 15:40:00|62.36|61.16|62.29|61.09|62.37|61.17|62.29|61.09|43
1686930300000|2023-06-16 15:45:00|62.28|61.08|62.14|60.94|62.35|61.15|62.14|60.94|48
1686930600000|2023-06-16 15:50:00|62.15|60.95|62.27|61.07|62.27|61.07|62.09|60.89|36
1686930900000|2023-06-16 15:55:00|62.26|61.06|62.8|61.6|62.82|61.62|62.26|61.06|197
1686931200000|2023-06-16 16:00:00|62.81|61.61|62.6|61.4|62.86|61.66|62.51|61.31|185
1686931500000|2023-06-16 16:05:00|62.63|61.43|62.72|61.52|62.77|61.57|62.55|61.35|160
1686931800000|2023-06-16 16:10:00|62.71|61.51|62.6|61.4|62.84|61.64|62.6|61.4|125
1686932100000|2023-06-16 16:15:00|62.59|61.39|62.82|61.62|62.85|61.65|62.57|61.37|94
1686932400000|2023-06-16 16:20:00|62.83|61.63|62.77|61.57|62.87|61.67|62.77|61.57|83
1686932700000|2023-06-16 16:25:00|62.78|61.58|62.53|61.33|62.78|61.58|62.5|61.3|53
1686933000000|2023-06-16 16:30:00|62.55|61.35|62.29|61.09|62.55|61.35|62.28|61.08|45
1686933300000|2023-06-16 16:35:00|62.28|61.08|62.36|61.16|62.37|61.17|62.27|61.07|61
1686933600000|2023-06-16 16:40:00|62.37|61.17|62.48|61.28|62.5|61.3|62.36|61.16|80
1686933900000|2023-06-16 16:45:00|62.47|61.27|62.75|61.55|62.75|61.55|62.47|61.27|72
1686934200000|2023-06-16 16:50:00|62.74|61.54|62.67|61.47|62.75|61.55|62.58|61.38|99
1686934500000|2023-06-16 16:55:00|62.66|61.46|62.78|61.58|62.84|61.64|62.66|61.46|123
1686934800000|2023-06-16 17:00:00|62.79|61.59|62.89|61.69|62.9|61.7|62.77|61.57|100
1686935100000|2023-06-16 17:05:00|62.9|61.7|63.14|61.94|63.15|61.95|62.89|61.69|111
1686935400000|2023-06-16 17:10:00|63.13|61.93|62.85|61.65|63.14|61.94|62.78|61.58|164
1686935700000|2023-06-16 17:15:00|62.83|61.63|62.89|61.69|62.94|61.74|62.82|61.62|113
1686936000000|2023-06-16 17:20:00|62.88|61.68|63.26|62.06|63.3|62.1|62.82|61.62|135
1686936300000|2023-06-16 17:25:00|63.29|62.09|63.17|61.97|63.32|62.12|63.13|61.93|130
1686936600000|2023-06-16 17:30:00|63.18|61.98|63.12|61.92|63.26|62.06|63.09|61.89|96
1686936900000|2023-06-16 17:35:00|63.13|61.93|63.26|62.06|63.28|62.08|63.11|61.91|34
1686937200000|2023-06-16 17:40:00|63.25|62.05|63.01|61.81|63.27|62.07|62.95|61.75|82
1686937500000|2023-06-16 17:45:00|63.02|61.82|62.9|61.7|63.11|61.91|62.9|61.7|34
1686937800000|2023-06-16 17:50:00|62.91|61.71|63.16|61.96|63.21|62.01|62.9|61.7|89
1686938100000|2023-06-16 17:55:00|63.15|61.95|63.26|62.06|63.26|62.06|63.15|61.95|64
1686938400000|2023-06-16 18:00:00|63.27|62.07|63.2|62|63.28|62.08|63.07|61.87|84
1686938700000|2023-06-16 18:05:00|63.21|62.01|63.73|62.53|63.79|62.59|63.2|62|263
1686939000000|2023-06-16 18:10:00|63.72|62.52|63.76|62.56|63.87|62.67|63.67|62.47|132
1686939300000|2023-06-16 18:15:00|63.77|62.57|63.52|62.32|63.86|62.66|63.5|62.3|151
1686939600000|2023-06-16 18:20:00|63.53|62.33|63.66|62.46|63.69|62.49|63.49|62.29|81
1686939900000|2023-06-16 18:25:00|63.67|62.47|63.57|62.37|63.73|62.53|63.45|62.25|105
1686940200000|2023-06-16 18:30:00|63.56|62.36|63.5|62.3|63.6|62.4|63.4|62.2|81
1686940500000|2023-06-16 18:35:00|63.49|62.29|63.63|62.43|63.64|62.44|63.42|62.22|59
1686940800000|2023-06-16 18:40:00|63.62|62.42|63.57|62.37|63.65|62.45|63.53|62.33|43
1686941100000|2023-06-16 18:45:00|63.53|62.33|63.54|62.34|63.6|62.4|63.49|62.29|51
1686941400000|2023-06-16 18:50:00|63.53|62.33|63.53|62.33|63.6|62.4|63.48|62.28|67
1686941700000|2023-06-16 18:55:00|63.46|62.26|63.35|62.15|63.52|62.32|63.35|62.15|53
1686942000000|2023-06-16 19:00:00|63.34|62.14|63.33|62.13|63.37|62.17|63.28|62.08|53
1686942300000|2023-06-16 19:05:00|63.34|62.14|63.13|61.93|63.4|62.2|63.13|61.93|81
1686942600000|2023-06-16 19:10:00|63.12|61.92|63.1|61.9|63.23|62.03|63.09|61.89|76
1686942900000|2023-06-16 19:15:00|63.13|61.93|63.15|61.95|63.18|61.98|63.13|61.93|30
1686943200000|2023-06-16 19:20:00|63.14|61.94|63.2|62|63.22|62.02|63.1|61.9|45
1686943500000|2023-06-16 19:25:00|63.21|62.01|63.28|62.08|63.3|62.1|63.2|62|32
1686943800000|2023-06-16 19:30:00|63.29|62.09|63.36|62.16|63.42|62.22|63.28|62.08|66
1686944100000|2023-06-16 19:35:00|63.38|62.18|63.39|62.19|63.44|62.24|63.38|62.18|38
1686944400000|2023-06-16 19:40:00|63.4|62.2|63.25|62.05|63.41|62.21|63.24|62.04|31
1686944700000|2023-06-16 19:45:00|63.24|62.04|63.24|62.04|63.25|62.05|63.21|62.01|28
1686945000000|2023-06-16 19:50:00|63.23|62.03|63.28|62.08|63.29|62.09|63.2|62|63
1686945300000|2023-06-16 19:55:00|63.27|62.07|63.28|62.08|63.3|62.1|63.27|62.07|6
1686945600000|2023-06-16 20:00:00|63.29|62.09|63.48|62.28|63.49|62.29|63.28|62.08|53
1686945900000|2023-06-16 20:05:00|63.49|62.29|63.41|62.21|63.49|62.29|63.41|62.21|30
1686946200000|2023-06-16 20:10:00|63.4|62.2|63.3|62.1|63.41|62.21|63.27|62.07|27
1686946500000|2023-06-16 20:15:00|63.32|62.12|63.34|62.14|63.37|62.17|63.31|62.11|48
1686946800000|2023-06-16 20:20:00|63.33|62.13|63.36|62.16|63.36|62.16|63.31|62.11|23
1686947100000|2023-06-16 20:25:00|63.35|62.15|63.38|62.18|63.41|62.21|63.35|62.15|30
1686947400000|2023-06-16 20:30:00|63.39|62.19|63.4|62.2|63.46|62.26|63.38|62.18|35
1686947700000|2023-06-16 20:35:00|63.41|62.21|63.49|62.29|63.5|62.3|63.4|62.2|33
1686948000000|2023-06-16 20:40:00|63.48|62.28|63.54|62.34|63.55|62.35|63.48|62.28|19
1686948300000|2023-06-16 20:45:00|63.55|62.35|63.57|62.37|63.57|62.37|63.53|62.33|22
1686948600000|2023-06-16 20:50:00|63.58|62.38|63.68|62.48|63.74|62.54|63.58|62.38|46
1686948900000|2023-06-16 20:55:00|63.69|62.49|63.68|62.48|63.69|62.49|63.62|62.42|17
1686985200000|2023-06-17 07:00:00|64.36|63.16|64.35|63.15|64.4|63.2|64.2|63|139
1686985500000|2023-06-17 07:05:00|64.3|63.1|64.39|63.19|64.39|63.19|64.2|63|53
1686985800000|2023-06-17 07:10:00|64.37|63.17|64.36|63.16|64.39|63.19|64.34|63.14|40
1686986100000|2023-06-17 07:15:00|64.35|63.15|64.36|63.16|64.36|63.16|64.34|63.14|19
1686986400000|2023-06-17 07:20:00|64.37|63.17|64.35|63.15|64.37|63.17|64.34|63.14|56
1686986700000|2023-06-17 07:25:00|64.33|63.13|64.35|63.15|64.44|63.24|64.33|63.13|51
1686987000000|2023-06-17 07:30:00|64.34|63.14|64.34|63.14|64.34|63.14|64.23|63.03|29
1686987300000|2023-06-17 07:35:00|64.33|63.13|64.2|63|64.34|63.14|64.18|62.98|60
1686987600000|2023-06-17 07:40:00|64.19|62.99|64.21|63.01|64.25|63.05|64.19|62.99|60
1686987900000|2023-06-17 07:45:00|64.22|63.02|64.25|63.05|64.29|63.09|64.21|63.01|42
1686988200000|2023-06-17 07:50:00|64.24|63.04|64.26|63.06|64.26|63.06|64.11|62.91|32
1686988500000|2023-06-17 07:55:00|64.25|63.05|64.29|63.09|64.29|63.09|64.23|63.03|59
1686988800000|2023-06-17 08:00:00|64.31|63.11|64.3|63.1|64.37|63.17|64.29|63.09|45
1686989100000|2023-06-17 08:05:00|64.31|63.11|64.3|63.1|64.34|63.14|64.3|63.1|19
1686989400000|2023-06-17 08:10:00|64.31|63.11|64.3|63.1|64.36|63.16|64.3|63.1|16
1686989700000|2023-06-17 08:15:00|64.31|63.11|64.25|63.05|64.31|63.11|64.25|63.05|7
1686990000000|2023-06-17 08:20:00|64.27|63.07|64.26|63.06|64.31|63.11|64.21|63.01|25
1686990300000|2023-06-17 08:25:00|64.27|63.07|64.25|63.05|64.32|63.12|64.2|63|45
1686990600000|2023-06-17 08:30:00|64.26|63.06|64.22|63.02|64.31|63.11|64.2|63|32
1686990900000|2023-06-17 08:35:00|64.26|63.06|64.33|63.13|64.33|63.13|64.21|63.01|44
1686991200000|2023-06-17 08:40:00|64.32|63.12|64.22|63.02|64.33|63.13|64.21|63.01|51
1686991500000|2023-06-17 08:45:00|64.21|63.01|64.23|63.03|64.26|63.06|64.2|63|65
1686991800000|2023-06-17 08:50:00|64.22|63.02|64.24|63.04|64.26|63.06|64.2|63|66
1686992100000|2023-06-17 08:55:00|64.25|63.05|64.3|63.1|64.32|63.12|64.2|63|35
1686992400000|2023-06-17 09:00:00|64.31|63.11|64.4|63.2|64.43|63.23|64.29|63.09|49
1686992700000|2023-06-17 09:05:00|64.39|63.19|64.31|63.11|64.4|63.2|64.3|63.1|42
1686993000000|2023-06-17 09:10:00|64.33|63.13|64.33|63.13|64.35|63.15|64.3|63.1|47
1686993300000|2023-06-17 09:15:00|64.34|63.14|64.26|63.06|64.34|63.14|64.19|62.99|91
1686993600000|2023-06-17 09:20:00|64.25|63.05|64.31|63.11|64.31|63.11|64.22|63.02|31
1686993900000|2023-06-17 09:25:00|64.32|63.12|64.3|63.1|64.32|63.12|64.29|63.09|26
1686994200000|2023-06-17 09:30:00|64.31|63.11|64.4|63.2|64.42|63.22|64.31|63.11|43
1686994500000|2023-06-17 09:35:00|64.39|63.19|64.39|63.19|64.4|63.2|64.35|63.15|25
1686994800000|2023-06-17 09:40:00|64.4|63.2|64.44|63.24|64.44|63.24|64.4|63.2|24
1686995100000|2023-06-17 09:45:00|64.43|63.23|64.41|63.21|64.43|63.23|64.38|63.18|9
1686995400000|2023-06-17 09:50:00|64.4|63.2|64.39|63.19|64.41|63.21|64.38|63.18|10
1686995700000|2023-06-17 09:55:00|64.38|63.18|64.3|63.1|64.39|63.19|64.3|63.1|10
1686996000000|2023-06-17 10:00:00|64.31|63.11|64.3|63.1|64.31|63.11|64.29|63.09|16
1686996300000|2023-06-17 10:05:00|64.29|63.09|64.39|63.19|64.4|63.2|64.29|63.09|15
1686996600000|2023-06-17 10:10:00|64.4|63.2|64.39|63.19|64.4|63.2|64.37|63.17|31
1686996900000|2023-06-17 10:15:00|64.4|63.2|64.39|63.19|64.45|63.25|64.37|63.17|22
1686997200000|2023-06-17 10:20:00|64.38|63.18|64.42|63.22|64.46|63.26|64.38|63.18|44
1686997500000|2023-06-17 10:25:00|64.43|63.23|64.44|63.24|64.45|63.25|64.42|63.22|23
1686997800000|2023-06-17 10:30:00|64.43|63.23|64.44|63.24|64.46|63.26|64.42|63.22|35
1686998100000|2023-06-17 10:35:00|64.45|63.25|64.45|63.25|64.48|63.28|64.44|63.24|48
1686998400000|2023-06-17 10:40:00|64.44|63.24|64.34|63.14|64.47|63.27|64.32|63.12|76
1686998700000|2023-06-17 10:45:00|64.35|63.15|64.42|63.22|64.46|63.26|64.33|63.13|78
1686999000000|2023-06-17 10:50:00|64.41|63.21|64.41|63.21|64.42|63.22|64.41|63.21|3
1686999300000|2023-06-17 10:55:00|64.4|63.2|64.4|63.2|64.41|63.21|64.4|63.2|3
1686999600000|2023-06-17 11:00:00|64.41|63.21|64.24|63.04|64.41|63.21|64.21|63.01|71
1686999900000|2023-06-17 11:05:00|64.23|63.03|64.35|63.15|64.36|63.16|64.22|63.02|41
1687000200000|2023-06-17 11:10:00|64.37|63.17|64.35|63.15|64.39|63.19|64.34|63.14|16
1687000500000|2023-06-17 11:15:00|64.34|63.14|64.41|63.21|64.41|63.21|64.34|63.14|28
1687000800000|2023-06-17 11:20:00|64.44|63.24|64.26|63.06|64.44|63.24|64.19|62.99|133
1687001100000|2023-06-17 11:25:00|64.25|63.05|64.11|62.91|64.26|63.06|64.11|62.91|85
1687001400000|2023-06-17 11:30:00|64.12|62.92|64.2|63|64.21|63.01|64.12|62.92|43
1687001700000|2023-06-17 11:35:00|64.21|63.01|64.05|62.85|64.21|63.01|64.01|62.81|108
1687002000000|2023-06-17 11:40:00|64.06|62.86|64.2|63|64.2|63|64.01|62.81|125
1687002300000|2023-06-17 11:45:00|64.21|63.01|64.26|63.06|64.28|63.08|64.2|63|33
1687002600000|2023-06-17 11:50:00|64.25|63.05|64.15|62.95|64.3|63.1|64.14|62.94|63
1687002900000|2023-06-17 11:55:00|64.14|62.94|64.11|62.91|64.2|63|64.03|62.83|53
1687003200000|2023-06-17 12:00:00|64.1|62.9|64.04|62.84|64.21|63.01|63.96|62.76|169
1687003500000|2023-06-17 12:05:00|64.05|62.85|64.12|62.92|64.13|62.93|63.94|62.74|117
1687003800000|2023-06-17 12:10:00|64.13|62.93|64.21|63.01|64.21|63.01|64.11|62.91|42
1687004100000|2023-06-17 12:15:00|64.2|63|64.23|63.03|64.23|63.03|64.17|62.97|17
1687004400000|2023-06-17 12:20:00|64.3|63.1|64.33|63.13|64.39|63.19|64.3|63.1|36
1687004700000|2023-06-17 12:25:00|64.32|63.12|64.32|63.12|64.32|63.12|64.31|63.11|9
1687005000000|2023-06-17 12:30:00|64.33|63.13|64.33|63.13|64.33|63.13|64.32|63.12|11
1687005300000|2023-06-17 12:35:00|64.34|63.14|64.41|63.21|64.42|63.22|64.34|63.14|20
1687005600000|2023-06-17 12:40:00|64.4|63.2|64.42|63.22|64.42|63.22|64.4|63.2|3
1687005900000|2023-06-17 12:45:00|64.41|63.21|64.4|63.2|64.42|63.22|64.39|63.19|22
1687006200000|2023-06-17 12:50:00|64.41|63.21|64.34|63.14|64.41|63.21|64.32|63.12|22
1687006500000|2023-06-17 12:55:00|64.35|63.15|64.34|63.14|64.35|63.15|64.34|63.14|2
1687006800000|2023-06-17 13:00:00|64.33|63.13|64.43|63.23|64.44|63.24|64.33|63.13|18
1687007100000|2023-06-17 13:05:00|64.41|63.21|64.41|63.21|64.47|63.27|64.4|63.2|39
1687007400000|2023-06-17 13:10:00|64.42|63.22|64.49|63.29|64.53|63.33|64.4|63.2|34
1687007700000|2023-06-17 13:15:00|64.48|63.28|64.4|63.2|64.48|63.28|64.37|63.17|19
1687008000000|2023-06-17 13:20:00|64.39|63.19|64.41|63.21|64.42|63.22|64.38|63.18|9
1687008300000|2023-06-17 13:25:00|64.42|63.22|64.41|63.21|64.44|63.24|64.41|63.21|14
1687008600000|2023-06-17 13:30:00|64.42|63.22|64.43|63.23|64.44|63.24|64.42|63.22|8
1687008900000|2023-06-17 13:35:00|64.42|63.22|64.42|63.22|64.43|63.23|64.41|63.21|9
1687009200000|2023-06-17 13:40:00|64.43|63.23|64.43|63.23|64.43|63.23|64.42|63.22|5
1687009500000|2023-06-17 13:45:00|64.42|63.22|64.43|63.23|64.43|63.23|64.4|63.2|16
1687009800000|2023-06-17 13:50:00|64.42|63.22|64.33|63.13|64.44|63.24|64.32|63.12|21
1687010100000|2023-06-17 13:55:00|64.32|63.12|64.31|63.11|64.33|63.13|64.29|63.09|10
1687010400000|2023-06-17 14:00:00|64.29|63.09|64.31|63.11|64.32|63.12|64.21|63.01|36
1687010700000|2023-06-17 14:05:00|64.32|63.12|64.43|63.23|64.43|63.23|64.31|63.11|28
1687011000000|2023-06-17 14:10:00|64.42|63.22|64.48|63.28|64.51|63.31|64.42|63.22|35
1687011300000|2023-06-17 14:15:00|64.5|63.3|64.33|63.13|64.51|63.31|64.32|63.12|44
1687011600000|2023-06-17 14:20:00|64.38|63.18|64.44|63.24|64.44|63.24|64.38|63.18|45
1687011900000|2023-06-17 14:25:00|64.43|63.23|64.32|63.12|64.44|63.24|64.31|63.11|97
1687012200000|2023-06-17 14:30:00|64.31|63.11|64.27|63.07|64.32|63.12|64.23|63.03|48
1687012500000|2023-06-17 14:35:00|64.26|63.06|64.31|63.11|64.31|63.11|64.2|63|17
1687012800000|2023-06-17 14:40:00|64.32|63.12|64.3|63.1|64.32|63.12|64.24|63.04|43
1687013100000|2023-06-17 14:45:00|64.31|63.11|64.41|63.21|64.42|63.22|64.26|63.06|40
1687013400000|2023-06-17 14:50:00|64.42|63.22|64.4|63.2|64.42|63.22|64.29|63.09|29
1687013700000|2023-06-17 14:55:00|64.39|63.19|64.47|63.27|64.47|63.27|64.39|63.19|9
1687014000000|2023-06-17 15:00:00|64.46|63.26|64.59|63.39|64.6|63.4|64.42|63.22|25
1687014300000|2023-06-17 15:05:00|64.6|63.4|64.62|63.42|64.63|63.43|64.51|63.31|35
1687014600000|2023-06-17 15:10:00|64.61|63.41|64.52|63.32|64.63|63.43|64.5|63.3|46
1687014900000|2023-06-17 15:15:00|64.51|63.31|64.39|63.19|64.52|63.32|64.11|62.91|199
1687015200000|2023-06-17 15:20:00|64.4|63.2|64.45|63.25|64.6|63.4|64.4|63.2|90
1687015500000|2023-06-17 15:25:00|64.46|63.26|64.44|63.24|64.55|63.35|64.41|63.21|79
1687015800000|2023-06-17 15:30:00|64.45|63.25|64.41|63.21|64.54|63.34|64.35|63.15|78
1687016100000|2023-06-17 15:35:00|64.4|63.2|64.31|63.11|64.42|63.22|64.22|63.02|83
1687016400000|2023-06-17 15:40:00|64.34|63.14|64.32|63.12|64.35|63.15|64.3|63.1|62
1687016700000|2023-06-17 15:45:00|64.34|63.14|64.32|63.12|64.41|63.21|64.31|63.11|48
1687017000000|2023-06-17 15:50:00|64.33|63.13|64.3|63.1|64.36|63.16|64.24|63.04|40
1687017300000|2023-06-17 15:55:00|64.31|63.11|64.5|63.3|64.5|63.3|64.3|63.1|48
1687017600000|2023-06-17 16:00:00|64.48|63.28|64.31|63.11|64.48|63.28|64.3|63.1|91
1687017900000|2023-06-17 16:05:00|64.3|63.1|64.32|63.12|64.36|63.16|64.29|63.09|42
1687018200000|2023-06-17 16:10:00|64.33|63.13|64.54|63.34|64.55|63.35|64.33|63.13|60
1687018500000|2023-06-17 16:15:00|64.55|63.35|64.56|63.36|64.57|63.37|64.53|63.33|59
1687018800000|2023-06-17 16:20:00|64.55|63.35|64.56|63.36|64.56|63.36|64.52|63.32|22
1687019100000|2023-06-17 16:25:00|64.55|63.35|64.61|63.41|64.61|63.41|64.5|63.3|43
1687019400000|2023-06-17 16:30:00|64.6|63.4|64.61|63.41|64.61|63.41|64.6|63.4|12
1687019700000|2023-06-17 16:35:00|64.6|63.4|64.61|63.41|64.61|63.41|64.6|63.4|2
1687020000000|2023-06-17 16:40:00|64.6|63.4|64.62|63.42|64.63|63.43|64.59|63.39|29
1687020300000|2023-06-17 16:45:00|64.63|63.43|64.79|63.59|64.8|63.6|64.6|63.4|51
1687020600000|2023-06-17 16:50:00|64.8|63.6|64.87|63.67|64.92|63.72|64.78|63.58|35
1687020900000|2023-06-17 16:55:00|64.88|63.68|64.82|63.62|64.88|63.68|64.81|63.61|32
1687021200000|2023-06-17 17:00:00|64.81|63.61|64.83|63.63|64.88|63.68|64.81|63.61|26
1687021500000|2023-06-17 17:05:00|64.82|63.62|64.82|63.62|64.83|63.63|64.81|63.61|13
1687021800000|2023-06-17 17:10:00|64.83|63.63|64.72|63.52|64.83|63.63|64.71|63.51|18
1687022100000|2023-06-17 17:15:00|64.73|63.53|64.71|63.51|64.76|63.56|64.71|63.51|16
1687022400000|2023-06-17 17:20:00|64.72|63.52|64.66|63.46|64.73|63.53|64.66|63.46|25
1687022700000|2023-06-17 17:25:00|64.67|63.47|64.65|63.45|64.67|63.47|64.65|63.45|15
1687023000000|2023-06-17 17:30:00|64.64|63.44|64.55|63.35|64.65|63.45|64.55|63.35|20
1687023300000|2023-06-17 17:35:00|64.54|63.34|64.42|63.22|64.54|63.34|64.33|63.13|53
1687023600000|2023-06-17 17:40:00|64.41|63.21|64.47|63.27|64.52|63.32|64.4|63.2|68
1687023900000|2023-06-17 17:45:00|64.44|63.24|64.33|63.13|64.48|63.28|64.33|63.13|41
1687024200000|2023-06-17 17:50:00|64.32|63.12|64.32|63.12|64.34|63.14|64.31|63.11|27
1687024500000|2023-06-17 17:55:00|64.33|63.13|64.32|63.12|64.36|63.16|64.3|63.1|48
1687024800000|2023-06-17 18:00:00|64.31|63.11|64.31|63.11|64.36|63.16|64.29|63.09|38
1687025100000|2023-06-17 18:05:00|64.32|63.12|64.41|63.21|64.43|63.23|64.32|63.12|44
1687025400000|2023-06-17 18:10:00|64.4|63.2|64.51|63.31|64.52|63.32|64.4|63.2|30
1687025700000|2023-06-17 18:15:00|64.5|63.3|64.56|63.36|64.59|63.39|64.5|63.3|24
1687026000000|2023-06-17 18:20:00|64.51|63.31|64.49|63.29|64.55|63.35|64.48|63.28|20
1687026300000|2023-06-17 18:25:00|64.48|63.28|64.5|63.3|64.5|63.3|64.48|63.28|7
1687026600000|2023-06-17 18:30:00|64.51|63.31|64.63|63.43|64.65|63.45|64.5|63.3|43
1687026900000|2023-06-17 18:35:00|64.58|63.38|64.54|63.34|64.58|63.38|64.51|63.31|29
1687027200000|2023-06-17 18:40:00|64.52|63.32|64.55|63.35|64.56|63.36|64.52|63.32|19
1687027500000|2023-06-17 18:45:00|64.54|63.34|64.53|63.33|64.55|63.35|64.51|63.31|19
1687027800000|2023-06-17 18:50:00|64.54|63.34|64.62|63.42|64.62|63.42|64.54|63.34|13
1687028100000|2023-06-17 18:55:00|64.61|63.41|64.6|63.4|64.62|63.42|64.59|63.39|28
1687028400000|2023-06-17 19:00:00|64.61|63.41|64.56|63.36|64.61|63.41|64.56|63.36|26
1687028700000|2023-06-17 19:05:00|64.57|63.37|64.51|63.31|64.57|63.37|64.44|63.24|32
1687029000000|2023-06-17 19:10:00|64.52|63.32|64.51|63.31|64.56|63.36|64.49|63.29|13
1687029300000|2023-06-17 19:15:00|64.5|63.3|64.41|63.21|64.56|63.36|64.41|63.21|26
1687029600000|2023-06-17 19:20:00|64.42|63.22|64.47|63.27|64.47|63.27|64.42|63.22|6
1687029900000|2023-06-17 19:25:00|64.46|63.26|64.46|63.26|64.46|63.26|64.41|63.21|13
1687030200000|2023-06-17 19:30:00|64.43|63.23|64.35|63.15|64.45|63.25|64.31|63.11|29
1687030500000|2023-06-17 19:35:00|64.34|63.14|64.34|63.14|64.35|63.15|64.34|63.14|3
1687030800000|2023-06-17 19:40:00|64.35|63.15|64.26|63.06|64.35|63.15|64.26|63.06|33
1687031100000|2023-06-17 19:45:00|64.25|63.05|64.26|63.06|64.27|63.07|64.21|63.01|16
1687031400000|2023-06-17 19:50:00|64.25|63.05|64.21|63.01|64.25|63.05|64.2|63|7
1687031700000|2023-06-17 19:55:00|64.22|63.02|64.16|62.96|64.22|63.02|64.13|62.93|47
1687032000000|2023-06-17 20:00:00|64.17|62.97|64.17|62.97|64.22|63.02|64.13|62.93|74
1687032300000|2023-06-17 20:05:00|64.19|62.99|64.21|63.01|64.21|63.01|64.15|62.95|13
1687032600000|2023-06-17 20:10:00|64.22|63.02|64.24|63.04|64.3|63.1|64.2|63|22
1687032900000|2023-06-17 20:15:00|64.25|63.05|64.23|63.03|64.25|63.05|64.23|63.03|15
1687033200000|2023-06-17 20:20:00|64.21|63.01|64.23|63.03|64.23|63.03|64.2|63|7
1687033500000|2023-06-17 20:25:00|64.22|63.02|64.23|63.03|64.23|63.03|64.2|63|10
1687033800000|2023-06-17 20:30:00|64.26|63.06|64.16|62.96|64.3|63.1|64.11|62.91|55
1687034100000|2023-06-17 20:35:00|64.15|62.95|64.12|62.92|64.16|62.96|64.03|62.83|50
1687034400000|2023-06-17 20:40:00|64.13|62.93|64.2|63|64.21|63.01|64.11|62.91|38
1687034700000|2023-06-17 20:45:00|64.21|63.01|64.31|63.11|64.32|63.12|64.2|63|33
1687035000000|2023-06-17 20:50:00|64.32|63.12|64.3|63.1|64.4|63.2|64.3|63.1|43
1687035300000|2023-06-17 20:55:00|64.31|63.11|64.3|63.1|64.31|63.11|64.3|63.1|6
1687035600000|2023-06-17 21:00:00|64.29|63.09|64.3|63.1|64.31|63.11|64.29|63.09|16
1687035900000|2023-06-17 21:05:00|64.29|63.09|64.22|63.02|64.31|63.11|64.19|62.99|21
1687036200000|2023-06-17 21:10:00|64.21|63.01|64.27|63.07|64.27|63.07|64.2|63|22
1687036500000|2023-06-17 21:15:00|64.26|63.06|64.23|63.03|64.26|63.06|64.19|62.99|14
1687036800000|2023-06-17 21:20:00|64.22|63.02|64.21|63.01|64.23|63.03|64.2|63|12
1687037100000|2023-06-17 21:25:00|64.22|63.02|64.22|63.02|64.27|63.07|64.21|63.01|20
1687037400000|2023-06-17 21:30:00|64.21|63.01|64.29|63.09|64.29|63.09|64.21|63.01|10
1687037700000|2023-06-17 21:35:00|64.23|63.03|64.21|63.01|64.23|63.03|64.19|62.99|10
1687038000000|2023-06-17 21:40:00|64.2|63|64.22|63.02|64.24|63.04|64.2|63|9
1687038300000|2023-06-17 21:45:00|64.21|63.01|64.21|63.01|64.21|63.01|64.21|63.01|1
1687038600000|2023-06-17 21:50:00|64.2|63|64.2|63|64.21|63.01|64.18|62.98|16
1687038900000|2023-06-17 21:55:00|64.19|62.99|64.19|62.99|64.21|63.01|64.18|62.98|12
1687039200000|2023-06-17 22:00:00|64.17|62.97|64.25|63.05|64.29|63.09|64.17|62.97|32
1687039500000|2023-06-17 22:05:00|64.26|63.06|64.25|63.05|64.26|63.06|64.24|63.04|10
1687039800000|2023-06-17 22:10:00|64.26|63.06|64.35|63.15|64.44|63.24|64.26|63.06|21
1687040100000|2023-06-17 22:15:00|64.34|63.14|64.35|63.15|64.36|63.16|64.34|63.14|10
1687040400000|2023-06-17 22:20:00|64.36|63.16|64.34|63.14|64.36|63.16|64.33|63.13|13
1687040700000|2023-06-17 22:25:00|64.33|63.13|64.25|63.05|64.33|63.13|64.23|63.03|14
1687041000000|2023-06-17 22:30:00|64.24|63.04|64.21|63.01|64.26|63.06|64.19|62.99|27
1687041300000|2023-06-17 22:35:00|64.22|63.02|64.21|63.01|64.32|63.12|64.21|63.01|26
1687041600000|2023-06-17 22:40:00|64.22|63.02|64.21|63.01|64.33|63.13|64.21|63.01|26
1687041900000|2023-06-17 22:45:00|64.22|63.02|64.23|63.03|64.28|63.08|64.21|63.01|40
1687042200000|2023-06-17 22:50:00|64.24|63.04|64.26|63.06|64.31|63.11|64.21|63.01|19
1687042500000|2023-06-17 22:55:00|64.22|63.02|64.21|63.01|64.22|63.02|64.2|63|10
1687042800000|2023-06-17 23:00:00|64.2|63|64.21|63.01|64.21|63.01|64.2|63|2
1687043100000|2023-06-17 23:05:00|64.22|63.02|64.27|63.07|64.28|63.08|64.22|63.02|8
1687043400000|2023-06-17 23:10:00|64.23|63.03|64.17|62.97|64.23|63.03|64.16|62.96|8
1687043700000|2023-06-17 23:15:00|64.16|62.96|64.07|62.87|64.17|62.97|64.06|62.86|45
1687044000000|2023-06-17 23:20:00|64.06|62.86|64.01|62.81|64.07|62.87|63.99|62.79|30
1687044300000|2023-06-17 23:25:00|64|62.8|64.02|62.82|64.07|62.87|63.99|62.79|41
1687044600000|2023-06-17 23:30:00|64.03|62.83|64.02|62.82|64.03|62.83|64.01|62.81|42
1687044900000|2023-06-17 23:35:00|64.03|62.83|64.03|62.83|64.03|62.83|64.02|62.82|9
1687045200000|2023-06-17 23:40:00|64.02|62.82|64.04|62.84|64.04|62.84|64.02|62.82|6
1687045500000|2023-06-17 23:45:00|64.03|62.83|64.05|62.85|64.05|62.85|64.02|62.82|25
1687045800000|2023-06-17 23:50:00|64.04|62.84|64.14|62.94|64.14|62.94|64.02|62.82|15
1687046100000|2023-06-17 23:55:00|64.13|62.93|64.11|62.91|64.14|62.94|64.1|62.9|15
1687046400000|2023-06-18 00:00:00|64.1|62.9|64.17|62.97|64.18|62.98|64.02|62.82|58
1687046700000|2023-06-18 00:05:00|64.14|62.94|63.95|62.75|64.14|62.94|63.95|62.75|22
1687047000000|2023-06-18 00:10:00|63.94|62.74|63.96|62.76|64.05|62.85|63.93|62.73|27
1687047300000|2023-06-18 00:15:00|63.95|62.75|63.86|62.66|63.95|62.75|63.54|62.34|128
1687047600000|2023-06-18 00:20:00|63.85|62.65|63.22|62.02|63.86|62.66|62.96|61.76|149
1687047900000|2023-06-18 00:25:00|63.21|62.01|63.33|62.13|63.33|62.13|63.04|61.84|130
1687048200000|2023-06-18 00:30:00|63.32|62.12|63.47|62.27|63.47|62.27|63.31|62.11|71
1687048500000|2023-06-18 00:35:00|63.48|62.28|63.52|62.32|63.61|62.41|63.48|62.28|57
1687048800000|2023-06-18 00:40:00|63.51|62.31|63.38|62.18|63.51|62.31|63.33|62.13|131
1687049100000|2023-06-18 00:45:00|63.41|62.21|63.44|62.24|63.53|62.33|63.34|62.14|104
1687049400000|2023-06-18 00:50:00|63.43|62.23|63.59|62.39|63.65|62.45|63.43|62.23|68
1687049700000|2023-06-18 00:55:00|63.6|62.4|63.59|62.39|63.65|62.45|63.58|62.38|63
1687050000000|2023-06-18 01:00:00|63.58|62.38|63.57|62.37|63.6|62.4|63.55|62.35|55
1687050300000|2023-06-18 01:05:00|63.56|62.36|63.6|62.4|63.61|62.41|63.55|62.35|25
1687050600000|2023-06-18 01:10:00|63.61|62.41|63.54|62.34|63.61|62.41|63.49|62.29|54
1687050900000|2023-06-18 01:15:00|63.55|62.35|63.56|62.36|63.61|62.41|63.51|62.31|55
1687051200000|2023-06-18 01:20:00|63.57|62.37|63.56|62.36|63.6|62.4|63.55|62.35|14
1687051500000|2023-06-18 01:25:00|63.57|62.37|63.56|62.36|63.57|62.37|63.5|62.3|21
1687051800000|2023-06-18 01:30:00|63.53|62.33|63.45|62.25|63.53|62.33|63.42|62.22|58
1687052100000|2023-06-18 01:35:00|63.46|62.26|63.54|62.34|63.55|62.35|63.44|62.24|43
1687052400000|2023-06-18 01:40:00|63.55|62.35|63.63|62.43|63.67|62.47|63.53|62.33|26
1687052700000|2023-06-18 01:45:00|63.62|62.42|63.72|62.52|63.74|62.54|63.62|62.42|28
1687053000000|2023-06-18 01:50:00|63.73|62.53|63.89|62.69|63.93|62.73|63.71|62.51|44
1687053300000|2023-06-18 01:55:00|63.88|62.68|63.9|62.7|63.9|62.7|63.82|62.62|27
1687053600000|2023-06-18 02:00:00|63.92|62.72|64.02|62.82|64.03|62.83|63.9|62.7|26
1687053900000|2023-06-18 02:05:00|64.03|62.83|64.04|62.84|64.04|62.84|64|62.8|32
1687054200000|2023-06-18 02:10:00|64.03|62.83|64.03|62.83|64.04|62.84|64.03|62.83|5
1687054500000|2023-06-18 02:15:00|64.02|62.82|64.04|62.84|64.04|62.84|64.01|62.81|27
1687054800000|2023-06-18 02:20:00|64.03|62.83|63.94|62.74|64.04|62.84|63.92|62.72|41
1687055100000|2023-06-18 02:25:00|63.93|62.73|63.91|62.71|63.94|62.74|63.91|62.71|36
1687055400000|2023-06-18 02:30:00|63.88|62.68|63.96|62.76|63.97|62.77|63.88|62.68|9
1687055700000|2023-06-18 02:35:00|63.95|62.75|63.9|62.7|63.96|62.76|63.85|62.65|19
1687056000000|2023-06-18 02:40:00|63.91|62.71|64.03|62.83|64.04|62.84|63.91|62.71|44
1687056300000|2023-06-18 02:45:00|64.04|62.84|64.07|62.87|64.08|62.88|64.02|62.82|42
1687056600000|2023-06-18 02:50:00|64.16|62.96|64.06|62.86|64.17|62.97|64.05|62.85|54
1687056900000|2023-06-18 02:55:00|64.05|62.85|64.07|62.87|64.07|62.87|63.97|62.77|27
1687057200000|2023-06-18 03:00:00|64.05|62.85|64.02|62.82|64.07|62.87|64.01|62.81|24
1687057500000|2023-06-18 03:05:00|64.03|62.83|64.11|62.91|64.11|62.91|64.02|62.82|56
1687057800000|2023-06-18 03:10:00|64.12|62.92|64.17|62.97|64.23|63.03|64.11|62.91|39
1687058100000|2023-06-18 03:15:00|64.16|62.96|64.12|62.92|64.17|62.97|64.1|62.9|19
1687058400000|2023-06-18 03:20:00|64.11|62.91|64.2|63|64.2|63|64.11|62.91|18
1687058700000|2023-06-18 03:25:00|64.19|62.99|64.13|62.93|64.19|62.99|64.11|62.91|19
1687059000000|2023-06-18 03:30:00|64.12|62.92|64.23|63.03|64.23|63.03|64.12|62.92|12
1687059300000|2023-06-18 03:35:00|64.24|63.04|64.25|63.05|64.26|63.06|64.22|63.02|24
1687059600000|2023-06-18 03:40:00|64.24|63.04|64.2|63|64.25|63.05|64.2|63|11
1687059900000|2023-06-18 03:45:00|64.19|62.99|64.11|62.91|64.19|62.99|64.11|62.91|30
1687060200000|2023-06-18 03:50:00|64.12|62.92|64.09|62.89|64.16|62.96|64.06|62.86|24
1687060500000|2023-06-18 03:55:00|64.1|62.9|64.06|62.86|64.1|62.9|64.01|62.81|60
1687060800000|2023-06-18 04:00:00|64.05|62.85|64.06|62.86|64.07|62.87|64.01|62.81|53
1687061100000|2023-06-18 04:05:00|64.04|62.84|64.07|62.87|64.07|62.87|64.02|62.82|59
1687061400000|2023-06-18 04:10:00|64.06|62.86|63.96|62.76|64.07|62.87|63.93|62.73|63
1687061700000|2023-06-18 04:15:00|63.95|62.75|64.03|62.83|64.03|62.83|63.95|62.75|33
1687062000000|2023-06-18 04:20:00|64.04|62.84|64.02|62.82|64.04|62.84|64|62.8|28
1687062300000|2023-06-18 04:25:00|64.01|62.81|64.06|62.86|64.07|62.87|64.01|62.81|7
1687062600000|2023-06-18 04:30:00|64.05|62.85|64.06|62.86|64.06|62.86|64.05|62.85|10
1687062900000|2023-06-18 04:35:00|64.07|62.87|64.1|62.9|64.11|62.91|64|62.8|51
1687063200000|2023-06-18 04:40:00|64.11|62.91|64.15|62.95|64.15|62.95|64.1|62.9|28
1687063500000|2023-06-18 04:45:00|64.14|62.94|64.11|62.91|64.15|62.95|64.11|62.91|26
1687063800000|2023-06-18 04:50:00|64.1|62.9|64.06|62.86|64.13|62.93|64|62.8|84
1687064100000|2023-06-18 04:55:00|64.07|62.87|64.06|62.86|64.07|62.87|64.01|62.81|17
1687064400000|2023-06-18 05:00:00|64.05|62.85|64.01|62.81|64.06|62.86|64.01|62.81|17
1687064700000|2023-06-18 05:05:00|64.02|62.82|64.03|62.83|64.03|62.83|64.01|62.81|122
1687065000000|2023-06-18 05:10:00|64.02|62.82|64.09|62.89|64.09|62.89|64.02|62.82|21
1687065300000|2023-06-18 05:15:00|64.1|62.9|64.04|62.84|64.11|62.91|64.01|62.81|48
1687065600000|2023-06-18 05:20:00|64.05|62.85|64.27|63.07|64.28|63.08|64.05|62.85|101
1687065900000|2023-06-18 05:25:00|64.26|63.06|64.25|63.05|64.32|63.12|64.25|63.05|76
1687066200000|2023-06-18 05:30:00|64.24|63.04|64.23|63.03|64.24|63.04|64.2|63|26
1687066500000|2023-06-18 05:35:00|64.24|63.04|64.31|63.11|64.31|63.11|64.24|63.04|16
1687066800000|2023-06-18 05:40:00|64.3|63.1|64.31|63.11|64.31|63.11|64.29|63.09|10
1687067100000|2023-06-18 05:45:00|64.29|63.09|64.22|63.02|64.29|63.09|64.21|63.01|25
1687067400000|2023-06-18 05:50:00|64.15|62.95|64.03|62.83|64.15|62.95|64.02|62.82|40
1687067700000|2023-06-18 05:55:00|64.02|62.82|64.02|62.82|64.04|62.84|64.01|62.81|31
1687068000000|2023-06-18 06:00:00|64.01|62.81|63.94|62.74|64.02|62.82|63.75|62.55|124
1687068300000|2023-06-18 06:05:00|63.95|62.75|64.02|62.82|64.02|62.82|63.91|62.71|93
1687068600000|2023-06-18 06:10:00|64.01|62.81|64.07|62.87|64.08|62.88|64.01|62.81|96
1687068900000|2023-06-18 06:15:00|64.06|62.86|64.03|62.83|64.07|62.87|64.01|62.81|40
1687069200000|2023-06-18 06:20:00|64.04|62.84|64.03|62.83|64.08|62.88|64.01|62.81|33
1687069500000|2023-06-18 06:25:00|64.05|62.85|64.11|62.91|64.12|62.92|64.05|62.85|45
1687069800000|2023-06-18 06:30:00|64.12|62.92|64.11|62.91|64.12|62.92|64.11|62.91|8
1687070100000|2023-06-18 06:35:00|64.12|62.92|64.11|62.91|64.13|62.93|64.11|62.91|18
1687070400000|2023-06-18 06:40:00|64.12|62.92|64.11|62.91|64.12|62.92|64.11|62.91|8
1687070700000|2023-06-18 06:45:00|64.12|62.92|64.12|62.92|64.12|62.92|64.11|62.91|9
1687071000000|2023-06-18 06:50:00|64.16|62.96|64.26|63.06|64.3|63.1|64.16|62.96|50
1687071300000|2023-06-18 06:55:00|64.25|63.05|64.16|62.96|64.25|63.05|64.15|62.95|71
1687071600000|2023-06-18 07:00:00|64.17|62.97|64.15|62.95|64.18|62.98|64.15|62.95|36
1687071900000|2023-06-18 07:05:00|64.16|62.96|64.26|63.06|64.32|63.12|64.15|62.95|63
1687072200000|2023-06-18 07:10:00|64.25|63.05|64.28|63.08|64.35|63.15|64.25|63.05|42
1687072500000|2023-06-18 07:15:00|64.27|63.07|64.45|63.25|64.53|63.33|64.27|63.07|83
1687072800000|2023-06-18 07:20:00|64.46|63.26|64.37|63.17|64.46|63.26|64.31|63.11|70
1687073100000|2023-06-18 07:25:00|64.36|63.16|64.3|63.1|64.37|63.17|64.3|63.1|59
1687073400000|2023-06-18 07:30:00|64.31|63.11|64.3|63.1|64.32|63.12|64.29|63.09|18
1687073700000|2023-06-18 07:35:00|64.29|63.09|64.22|63.02|64.29|63.09|64.21|63.01|25
1687074000000|2023-06-18 07:40:00|64.23|63.03|64.23|63.03|64.29|63.09|64.2|63|36
1687074300000|2023-06-18 07:45:00|64.22|63.02|64.08|62.88|64.34|63.14|64.05|62.85|138
1687074600000|2023-06-18 07:50:00|64.07|62.87|63.88|62.68|64.12|62.92|63.85|62.65|76
1687074900000|2023-06-18 07:55:00|63.89|62.69|63.97|62.77|64|62.8|63.86|62.66|79
1687075200000|2023-06-18 08:00:00|63.98|62.78|64.05|62.85|64.11|62.91|63.98|62.78|74
1687075500000|2023-06-18 08:05:00|64.06|62.86|64.13|62.93|64.14|62.94|64.04|62.84|72
1687075800000|2023-06-18 08:10:00|64.14|62.94|64.04|62.84|64.18|62.98|64.03|62.83|74
1687076100000|2023-06-18 08:15:00|64.03|62.83|63.83|62.63|64.04|62.84|63.83|62.63|66
1687076400000|2023-06-18 08:20:00|63.8|62.6|63.87|62.67|63.91|62.71|63.77|62.57|35
1687076700000|2023-06-18 08:25:00|63.88|62.68|63.86|62.66|63.96|62.76|63.86|62.66|47
1687077000000|2023-06-18 08:30:00|63.87|62.67|63.94|62.74|63.97|62.77|63.82|62.62|56
1687077300000|2023-06-18 08:35:00|63.95|62.75|63.93|62.73|63.96|62.76|63.9|62.7|41
1687077600000|2023-06-18 08:40:00|63.92|62.72|63.93|62.73|63.99|62.79|63.92|62.72|39
1687077900000|2023-06-18 08:45:00|63.94|62.74|63.94|62.74|63.95|62.75|63.93|62.73|45
1687078200000|2023-06-18 08:50:00|63.95|62.75|63.86|62.66|63.95|62.75|63.83|62.63|42
1687078500000|2023-06-18 08:55:00|63.87|62.67|63.93|62.73|63.96|62.76|63.86|62.66|62
1687078800000|2023-06-18 09:00:00|63.93|62.73|63.78|62.58|63.94|62.74|63.77|62.57|81
1687079100000|2023-06-18 09:05:00|63.82|62.62|63.87|62.67|63.88|62.68|63.81|62.61|28
1687079400000|2023-06-18 09:10:00|63.86|62.66|63.86|62.66|63.88|62.68|63.86|62.66|9
1687079700000|2023-06-18 09:15:00|63.87|62.67|63.78|62.58|63.94|62.74|63.72|62.52|44
1687080000000|2023-06-18 09:20:00|63.77|62.57|63.77|62.57|63.86|62.66|63.67|62.47|77
1687080300000|2023-06-18 09:25:00|63.78|62.58|63.84|62.64|63.85|62.65|63.73|62.53|28
1687080600000|2023-06-18 09:30:00|63.85|62.65|63.92|62.72|63.92|62.72|63.82|62.62|46
1687080900000|2023-06-18 09:35:00|63.95|62.75|64.04|62.84|64.05|62.85|63.95|62.75|16
1687081200000|2023-06-18 09:40:00|64.03|62.83|64.01|62.81|64.04|62.84|63.97|62.77|28
1687081500000|2023-06-18 09:45:00|64.02|62.82|64.13|62.93|64.14|62.94|64.02|62.82|62
1687081800000|2023-06-18 09:50:00|64.12|62.92|64.11|62.91|64.12|62.92|64.1|62.9|18
1687082100000|2023-06-18 09:55:00|64.1|62.9|64.21|63.01|64.22|63.02|64.1|62.9|32
1687082400000|2023-06-18 10:00:00|64.22|63.02|64.21|63.01|64.22|63.02|64.11|62.91|38
1687082700000|2023-06-18 10:05:00|64.2|63|64.21|63.01|64.21|63.01|64.2|63|14
1687083000000|2023-06-18 10:10:00|64.2|63|64.21|63.01|64.22|63.02|64.2|63|8
1687083300000|2023-06-18 10:15:00|64.22|63.02|64.11|62.91|64.22|63.02|64.04|62.84|37
1687083600000|2023-06-18 10:20:00|64.1|62.9|64.07|62.87|64.11|62.91|64.02|62.82|54
1687083900000|2023-06-18 10:25:00|64.05|62.85|64.07|62.87|64.07|62.87|64.03|62.83|20
1687084200000|2023-06-18 10:30:00|64.1|62.9|64.02|62.82|64.12|62.92|64.01|62.81|30
1687084500000|2023-06-18 10:35:00|64.04|62.84|64.03|62.83|64.06|62.86|64.02|62.82|13
1687084800000|2023-06-18 10:40:00|64.04|62.84|64.05|62.85|64.09|62.89|64.03|62.83|22
1687085100000|2023-06-18 10:45:00|64.06|62.86|64.16|62.96|64.2|63|64.06|62.86|50
1687085400000|2023-06-18 10:50:00|64.15|62.95|64.05|62.85|64.16|62.96|64.03|62.83|34
1687085700000|2023-06-18 10:55:00|64.07|62.87|64.16|62.96|64.16|62.96|64.03|62.83|31
1687086000000|2023-06-18 11:00:00|64.17|62.97|64.12|62.92|64.17|62.97|64.11|62.91|28
1687086300000|2023-06-18 11:05:00|64.11|62.91|64.08|62.88|64.12|62.92|64.08|62.88|15
1687086600000|2023-06-18 11:10:00|64.07|62.87|63.96|62.76|64.08|62.88|63.95|62.75|15
1687086900000|2023-06-18 11:15:00|63.97|62.77|63.87|62.67|63.98|62.78|63.87|62.67|25
1687087200000|2023-06-18 11:20:00|63.84|62.64|63.92|62.72|63.92|62.72|63.81|62.61|18
1687087500000|2023-06-18 11:25:00|63.96|62.76|63.86|62.66|63.97|62.77|63.86|62.66|14
1687087800000|2023-06-18 11:30:00|63.87|62.67|63.93|62.73|63.96|62.76|63.87|62.67|14
1687088100000|2023-06-18 11:35:00|63.92|62.72|63.87|62.67|63.94|62.74|63.83|62.63|18
1687088400000|2023-06-18 11:40:00|63.88|62.68|63.97|62.77|63.97|62.77|63.88|62.68|19
1687088700000|2023-06-18 11:45:00|63.96|62.76|64|62.8|64|62.8|63.96|62.76|17
1687089000000|2023-06-18 11:50:00|63.99|62.79|64.02|62.82|64.02|62.82|63.99|62.79|12
1687089300000|2023-06-18 11:55:00|64.01|62.81|64.01|62.81|64.01|62.81|63.99|62.79|9
1687089600000|2023-06-18 12:00:00|64.03|62.83|64.07|62.87|64.07|62.87|64.03|62.83|12
1687089900000|2023-06-18 12:05:00|64.11|62.91|64.3|63.1|64.3|63.1|64.1|62.9|56
1687090200000|2023-06-18 12:10:00|64.28|63.08|64.24|63.04|64.35|63.15|64.24|63.04|48
1687090500000|2023-06-18 12:15:00|64.25|63.05|64.06|62.86|64.25|63.05|64.03|62.83|27
1687090800000|2023-06-18 12:20:00|64.05|62.85|64.02|62.82|64.07|62.87|63.99|62.79|32
1687091100000|2023-06-18 12:25:00|64.03|62.83|63.95|62.75|64.11|62.91|63.93|62.73|41
1687091400000|2023-06-18 12:30:00|63.96|62.76|64.02|62.82|64.02|62.82|63.92|62.72|58
1687091700000|2023-06-18 12:35:00|64.01|62.81|64.05|62.85|64.07|62.87|63.96|62.76|40
1687092000000|2023-06-18 12:40:00|64.06|62.86|64.14|62.94|64.14|62.94|64.05|62.85|11
1687092300000|2023-06-18 12:45:00|64.16|62.96|64.22|63.02|64.23|63.03|64.11|62.91|42
1687092600000|2023-06-18 12:50:00|64.23|63.03|64.3|63.1|64.3|63.1|64.2|63|20
1687092900000|2023-06-18 12:55:00|64.29|63.09|64.31|63.11|64.32|63.12|64.29|63.09|6
1687093200000|2023-06-18 13:00:00|64.32|63.12|64.3|63.1|64.36|63.16|64.3|63.1|12
1687093500000|2023-06-18 13:05:00|64.29|63.09|64.25|63.05|64.34|63.14|64.24|63.04|29
1687093800000|2023-06-18 13:10:00|64.26|63.06|64.24|63.04|64.26|63.06|64.23|63.03|10
1687094100000|2023-06-18 13:15:00|64.25|63.05|64.21|63.01|64.26|63.06|64.21|63.01|32
1687094400000|2023-06-18 13:20:00|64.22|63.02|64.12|62.92|64.22|63.02|64.11|62.91|38
1687094700000|2023-06-18 13:25:00|64.13|62.93|64.22|63.02|64.23|63.03|64.11|62.91|29
1687095000000|2023-06-18 13:30:00|64.21|63.01|64.2|63|64.22|63.02|64.19|62.99|9
1687095300000|2023-06-18 13:35:00|64.21|63.01|64.02|62.82|64.21|63.01|64.01|62.81|38
1687095600000|2023-06-18 13:40:00|64.01|62.81|64.02|62.82|64.02|62.82|64.01|62.81|10
1687095900000|2023-06-18 13:45:00|64.03|62.83|64.01|62.81|64.03|62.83|63.98|62.78|14
1687096200000|2023-06-18 13:50:00|64.02|62.82|64.11|62.91|64.15|62.95|64.01|62.81|45
1687096500000|2023-06-18 13:55:00|64.12|62.92|64.07|62.87|64.15|62.95|64.06|62.86|31
1687096800000|2023-06-18 14:00:00|64.08|62.88|64.04|62.84|64.12|62.92|64.01|62.81|46
1687097100000|2023-06-18 14:05:00|64.03|62.83|64.04|62.84|64.08|62.88|64.01|62.81|31
1687097400000|2023-06-18 14:10:00|64.03|62.83|64.08|62.88|64.08|62.88|64.02|62.82|31
1687097700000|2023-06-18 14:15:00|64.07|62.87|64.07|62.87|64.12|62.92|64.07|62.87|15
1687098000000|2023-06-18 14:20:00|64.06|62.86|64.06|62.86|64.07|62.87|64.02|62.82|10
1687098300000|2023-06-18 14:25:00|64.07|62.87|64.3|63.1|64.3|63.1|64.06|62.86|41
1687098600000|2023-06-18 14:30:00|64.31|63.11|64.35|63.15|64.37|63.17|64.29|63.09|38
1687098900000|2023-06-18 14:35:00|64.36|63.16|64.37|63.17|64.42|63.22|64.35|63.15|38
1687099200000|2023-06-18 14:40:00|64.36|63.16|64.37|63.17|64.41|63.21|64.3|63.1|50
1687099500000|2023-06-18 14:45:00|64.36|63.16|64.39|63.19|64.42|63.22|64.36|63.16|24
1687099800000|2023-06-18 14:50:00|64.37|63.17|64.28|63.08|64.4|63.2|64.27|63.07|38
1687100100000|2023-06-18 14:55:00|64.27|63.07|64.33|63.13|64.33|63.13|64.26|63.06|32
1687100400000|2023-06-18 15:00:00|64.38|63.18|64.31|63.11|64.38|63.18|64.26|63.06|42
1687100700000|2023-06-18 15:05:00|64.32|63.12|64.36|63.16|64.4|63.2|64.31|63.11|33
1687101000000|2023-06-18 15:10:00|64.35|63.15|64.17|62.97|64.37|63.17|64.15|62.95|55
1687101300000|2023-06-18 15:15:00|64.18|62.98|64.27|63.07|64.28|63.08|64.16|62.96|21
1687101600000|2023-06-18 15:20:00|64.28|63.08|64.23|63.03|64.28|63.08|64.23|63.03|9
1687101900000|2023-06-18 15:25:00|64.21|63.01|64.24|63.04|64.25|63.05|64.21|63.01|17
1687102200000|2023-06-18 15:30:00|64.23|63.03|64.25|63.05|64.28|63.08|64.23|63.03|22
1687102500000|2023-06-18 15:35:00|64.26|63.06|64.2|63|64.26|63.06|64.16|62.96|27
1687102800000|2023-06-18 15:40:00|64.22|63.02|64.26|63.06|64.29|63.09|64.22|63.02|28
1687103100000|2023-06-18 15:45:00|64.27|63.07|64.26|63.06|64.27|63.07|64.22|63.02|8
1687103400000|2023-06-18 15:50:00|64.27|63.07|64.26|63.06|64.28|63.08|64.26|63.06|8
1687103700000|2023-06-18 15:55:00|64.27|63.07|64.28|63.08|64.28|63.08|64.27|63.07|2
1687104000000|2023-06-18 16:00:00|64.27|63.07|64.22|63.02|64.28|63.08|64.18|62.98|25
1687104300000|2023-06-18 16:05:00|64.23|63.03|64.35|63.15|64.42|63.22|64.22|63.02|65
1687104600000|2023-06-18 16:10:00|64.34|63.14|64.27|63.07|64.38|63.18|64.23|63.03|38
1687104900000|2023-06-18 16:15:00|64.26|63.06|64.36|63.16|64.38|63.18|64.22|63.02|35
1687105200000|2023-06-18 16:20:00|64.37|63.17|64.36|63.16|64.38|63.18|64.32|63.12|56
1687105500000|2023-06-18 16:25:00|64.35|63.15|64.33|63.13|64.36|63.16|64.31|63.11|16
1687105800000|2023-06-18 16:30:00|64.37|63.17|64.43|63.23|64.44|63.24|64.34|63.14|20
1687106100000|2023-06-18 16:35:00|64.42|63.22|64.27|63.07|64.42|63.22|64.24|63.04|27
1687106400000|2023-06-18 16:40:00|64.28|63.08|64.28|63.08|64.29|63.09|64.26|63.06|15
1687106700000|2023-06-18 16:45:00|64.27|63.07|64.22|63.02|64.28|63.08|64.2|63|11
1687107000000|2023-06-18 16:50:00|64.27|63.07|64.36|63.16|64.36|63.16|64.22|63.02|30
1687107300000|2023-06-18 16:55:00|64.35|63.15|64.35|63.15|64.36|63.16|64.34|63.14|13
1687107600000|2023-06-18 17:00:00|64.37|63.17|64.36|63.16|64.43|63.23|64.35|63.15|26
1687107900000|2023-06-18 17:05:00|64.35|63.15|64.37|63.17|64.46|63.26|64.35|63.15|20
1687108200000|2023-06-18 17:10:00|64.38|63.18|64.41|63.21|64.43|63.23|64.38|63.18|25
1687108500000|2023-06-18 17:15:00|64.42|63.22|64.41|63.21|64.42|63.22|64.41|63.21|16
1687108800000|2023-06-18 17:20:00|64.42|63.22|64.22|63.02|64.42|63.22|64.22|63.02|35
1687109100000|2023-06-18 17:25:00|64.21|63.01|64.22|63.02|64.25|63.05|64.21|63.01|28
1687109400000|2023-06-18 17:30:00|64.21|63.01|64.18|62.98|64.21|63.01|64.14|62.94|16
1687109700000|2023-06-18 17:35:00|64.19|62.99|64.3|63.1|64.3|63.1|64.18|62.98|16
1687110000000|2023-06-18 17:40:00|64.31|63.11|64.33|63.13|64.33|63.13|64.29|63.09|21
1687110300000|2023-06-18 17:45:00|64.34|63.14|64.34|63.14|64.36|63.16|64.31|63.11|18
1687110600000|2023-06-18 17:50:00|64.32|63.12|64.36|63.16|64.36|63.16|64.32|63.12|7
1687110900000|2023-06-18 17:55:00|64.37|63.17|64.36|63.16|64.38|63.18|64.34|63.14|24
1687111200000|2023-06-18 18:00:00|64.35|63.15|64.27|63.07|64.35|63.15|64.26|63.06|31
1687111500000|2023-06-18 18:05:00|64.26|63.06|64.26|63.06|64.27|63.07|64.26|63.06|27
1687111800000|2023-06-18 18:10:00|64.27|63.07|64.12|62.92|64.27|63.07|64.1|62.9|30
1687112100000|2023-06-18 18:15:00|64.13|62.93|64.12|62.92|64.18|62.98|64.11|62.91|15
1687112400000|2023-06-18 18:20:00|64.13|62.93|64.13|62.93|64.18|62.98|64.12|62.92|19
1687112700000|2023-06-18 18:25:00|64.18|62.98|64.18|62.98|64.19|62.99|64.18|62.98|3
1687113000000|2023-06-18 18:30:00|64.17|62.97|64.13|62.93|64.17|62.97|64.12|62.92|9
1687113300000|2023-06-18 18:35:00|64.12|62.92|64.13|62.93|64.13|62.93|64.11|62.91|11
1687113600000|2023-06-18 18:40:00|64.12|62.92|64.17|62.97|64.18|62.98|64.11|62.91|13
1687113900000|2023-06-18 18:45:00|64.16|62.96|64.16|62.96|64.16|62.96|64.11|62.91|9
1687114200000|2023-06-18 18:50:00|64.15|62.95|64.15|62.95|64.15|62.95|64.14|62.94|11
1687114500000|2023-06-18 18:55:00|64.14|62.94|64.14|62.94|64.15|62.95|64.13|62.93|7
1687114800000|2023-06-18 19:00:00|64.11|62.91|64.21|63.01|64.26|63.06|64.1|62.9|32
1687115100000|2023-06-18 19:05:00|64.22|63.02|64.2|63|64.22|63.02|64.17|62.97|24
1687115400000|2023-06-18 19:10:00|64.21|63.01|64.2|63|64.22|63.02|64.2|63|40
1687115700000|2023-06-18 19:15:00|64.17|62.97|64.2|63|64.2|63|64.16|62.96|10
1687116000000|2023-06-18 19:20:00|64.26|63.06|64.32|63.12|64.33|63.13|64.26|63.06|20
1687116300000|2023-06-18 19:25:00|64.31|63.11|64.34|63.14|64.34|63.14|64.31|63.11|17
1687116600000|2023-06-18 19:30:00|64.33|63.13|64.34|63.14|64.34|63.14|64.33|63.13|2
1687116900000|2023-06-18 19:35:00|64.33|63.13|64.34|63.14|64.43|63.23|64.33|63.13|14
1687117200000|2023-06-18 19:40:00|64.33|63.13|64.34|63.14|64.34|63.14|64.33|63.13|12
1687117500000|2023-06-18 19:45:00|64.33|63.13|64.33|63.13|64.34|63.14|64.32|63.12|12
1687118100000|2023-06-18 19:55:00|64.34|63.14|64.36|63.16|64.38|63.18|64.34|63.14|10
1687118400000|2023-06-18 20:00:00|64.37|63.17|64.14|62.94|64.46|63.26|64.14|62.94|92
1687118700000|2023-06-18 20:05:00|64.15|62.95|64.22|63.02|64.22|63.02|64.13|62.93|48
1687119000000|2023-06-18 20:10:00|64.21|63.01|63.92|62.72|64.21|63.01|63.79|62.59|155
1687119300000|2023-06-18 20:15:00|63.91|62.71|63.94|62.74|64.02|62.82|63.85|62.65|150
1687119600000|2023-06-18 20:20:00|63.95|62.75|63.13|61.93|63.99|62.79|62.78|61.58|333
1687119900000|2023-06-18 20:25:00|63.14|61.94|63.33|62.13|63.41|62.21|63.03|61.83|245
1687120200000|2023-06-18 20:30:00|63.32|62.12|63.38|62.18|63.38|62.18|63.17|61.97|161
1687120500000|2023-06-18 20:35:00|63.34|62.14|63.53|62.33|63.59|62.39|63.33|62.13|121
1687120800000|2023-06-18 20:40:00|63.52|62.32|63.42|62.22|63.56|62.36|63.42|62.22|57
1687121100000|2023-06-18 20:45:00|63.43|62.23|63.37|62.17|63.44|62.24|63.31|62.11|110
1687121400000|2023-06-18 20:50:00|63.36|62.16|63.44|62.24|63.44|62.24|63.35|62.15|53
1687121700000|2023-06-18 20:55:00|63.43|62.23|63.35|62.15|63.44|62.24|63.35|62.15|16
1687122000000|2023-06-18 21:00:00|63.39|62.19|63.33|62.13|63.4|62.2|63.22|62.02|90
1687122300000|2023-06-18 21:05:00|63.34|62.14|63.3|62.1|63.4|62.2|63.27|62.07|45
1687122600000|2023-06-18 21:10:00|63.29|62.09|63.39|62.19|63.39|62.19|63.28|62.08|29
1687122900000|2023-06-18 21:15:00|63.43|62.23|63.34|62.14|63.46|62.26|63.31|62.11|28
1687123200000|2023-06-18 21:20:00|63.35|62.15|63.44|62.24|63.44|62.24|63.34|62.14|23
1687123500000|2023-06-18 21:25:00|63.43|62.23|63.42|62.22|63.43|62.23|63.41|62.21|8
1687123800000|2023-06-18 21:30:00|63.41|62.21|63.43|62.23|63.44|62.24|63.4|62.2|13
1687124100000|2023-06-18 21:35:00|63.44|62.24|63.41|62.21|63.46|62.26|63.41|62.21|12
1687124400000|2023-06-18 21:40:00|63.4|62.2|63.35|62.15|63.4|62.2|63.33|62.13|37
1687124700000|2023-06-18 21:45:00|63.34|62.14|63.33|62.13|63.36|62.16|63.33|62.13|19
1687125000000|2023-06-18 21:50:00|63.34|62.14|63.35|62.15|63.35|62.15|63.33|62.13|12
1687125300000|2023-06-18 21:55:00|63.36|62.16|63.34|62.14|63.36|62.16|63.32|62.12|32
1687125600000|2023-06-18 22:00:00|63.35|62.15|63.52|62.32|63.53|62.33|63.32|62.12|131
1687125900000|2023-06-18 22:05:00|63.53|62.33|63.54|62.34|63.61|62.41|63.52|62.32|105
1687126200000|2023-06-18 22:10:00|63.53|62.33|63.48|62.28|63.55|62.35|63.42|62.22|33
1687126500000|2023-06-18 22:15:00|63.49|62.29|63.51|62.31|63.51|62.31|63.44|62.24|28
1687126800000|2023-06-18 22:20:00|63.5|62.3|63.5|62.3|63.51|62.31|63.42|62.22|21
1687127100000|2023-06-18 22:25:00|63.52|62.32|63.43|62.23|63.52|62.32|63.42|62.22|70
1687127400000|2023-06-18 22:30:00|63.42|62.22|63.43|62.23|63.5|62.3|63.34|62.14|76
1687127700000|2023-06-18 22:35:00|63.44|62.24|63.32|62.12|63.44|62.24|63.29|62.09|56
1687128000000|2023-06-18 22:40:00|63.31|62.11|63.24|62.04|63.32|62.12|63.15|61.95|108
1687128300000|2023-06-18 22:45:00|63.23|62.03|63.29|62.09|63.29|62.09|63.21|62.01|32
1687128600000|2023-06-18 22:50:00|63.28|62.08|63.26|62.06|63.3|62.1|63.24|62.04|31
1687128900000|2023-06-18 22:55:00|63.25|62.05|63.26|62.06|63.27|62.07|63.24|62.04|62
1687129200000|2023-06-18 23:00:00|63.25|62.05|63.23|62.03|63.26|62.06|62.88|61.68|218
1687129500000|2023-06-18 23:05:00|63.24|62.04|63.37|62.17|63.4|62.2|63.21|62.01|190
1687129800000|2023-06-18 23:10:00|63.36|62.16|63.27|62.07|63.39|62.19|63.27|62.07|117
1687130100000|2023-06-18 23:15:00|63.25|62.05|63.24|62.04|63.28|62.08|63.18|61.98|111
1687130400000|2023-06-18 23:20:00|63.23|62.03|63.08|61.88|63.23|62.03|63.04|61.84|115
1687130700000|2023-06-18 23:25:00|63.06|61.86|63.16|61.96|63.17|61.97|63.04|61.84|93
1687131000000|2023-06-18 23:30:00|63.17|61.97|63.15|61.95|63.22|62.02|63.12|61.92|73
1687131300000|2023-06-18 23:35:00|63.14|61.94|63.22|62.02|63.24|62.04|63.14|61.94|98
1687131600000|2023-06-18 23:40:00|63.21|62.01|63.24|62.04|63.26|62.06|63.21|62.01|37
1687131900000|2023-06-18 23:45:00|63.23|62.03|63.21|62.01|63.23|62.03|63.2|62|9
1687132200000|2023-06-18 23:50:00|63.22|62.02|63.16|61.96|63.24|62.04|63.15|61.95|54
1687132500000|2023-06-18 23:55:00|63.19|61.99|63.23|62.03|63.23|62.03|63.15|61.95|49
1687132800000|2023-06-19 00:00:00|63.22|62.02|63.14|61.94|63.29|62.09|63.14|61.94|105
1687133100000|2023-06-19 00:05:00|63.15|61.95|63.16|61.96|63.18|61.98|63.14|61.94|101
1687133400000|2023-06-19 00:10:00|63.17|61.97|63.26|62.06|63.26|62.06|63.15|61.95|80
1687133700000|2023-06-19 00:15:00|63.25|62.05|63.24|62.04|63.27|62.07|63.23|62.03|100
1687134000000|2023-06-19 00:20:00|63.25|62.05|63.16|61.96|63.25|62.05|63.14|61.94|91
1687134300000|2023-06-19 00:25:00|63.17|61.97|63.19|61.99|63.2|62|63.14|61.94|29
1687134600000|2023-06-19 00:30:00|63.18|61.98|63.13|61.93|63.18|61.98|63.08|61.88|26
1687134900000|2023-06-19 00:35:00|63.17|61.97|63.15|61.95|63.18|61.98|63.13|61.93|17
1687135200000|2023-06-19 00:40:00|63.14|61.94|62.98|61.78|63.14|61.94|62.98|61.78|40
1687135500000|2023-06-19 00:45:00|63|61.8|62.75|61.55|63|61.8|62.73|61.53|111
1687135800000|2023-06-19 00:50:00|62.76|61.56|62.56|61.36|62.82|61.62|62.56|61.36|104
1687136100000|2023-06-19 00:55:00|62.55|61.35|62.8|61.6|62.8|61.6|62.27|61.07|208
1687136400000|2023-06-19 01:00:00|62.79|61.59|62.84|61.64|62.84|61.64|62.72|61.52|104
1687136700000|2023-06-19 01:05:00|62.85|61.65|62.9|61.7|62.9|61.7|62.82|61.62|31
1687137000000|2023-06-19 01:10:00|62.89|61.69|63.05|61.85|63.06|61.86|62.87|61.67|48
1687137300000|2023-06-19 01:15:00|63.04|61.84|62.95|61.75|63.08|61.88|62.95|61.75|125
1687137600000|2023-06-19 01:20:00|62.96|61.76|62.97|61.77|62.98|61.78|62.95|61.75|26
1687137900000|2023-06-19 01:25:00|62.96|61.76|63.08|61.88|63.11|61.91|62.96|61.76|53
1687138200000|2023-06-19 01:30:00|63.05|61.85|63.05|61.85|63.08|61.88|63.03|61.83|31
1687138500000|2023-06-19 01:35:00|63.04|61.84|63.08|61.88|63.14|61.94|63.04|61.84|114
1687138800000|2023-06-19 01:40:00|63.07|61.87|63.07|61.87|63.1|61.9|63.06|61.86|130
1687139100000|2023-06-19 01:45:00|63.06|61.86|62.98|61.78|63.06|61.86|62.97|61.77|64
1687139400000|2023-06-19 01:50:00|62.97|61.77|63.05|61.85|63.08|61.88|62.97|61.77|81
1687139700000|2023-06-19 01:55:00|63.03|61.83|63.04|61.84|63.05|61.85|63.03|61.83|30
1687140000000|2023-06-19 02:00:00|63.03|61.83|63.12|61.92|63.12|61.92|63.02|61.82|33
1687140300000|2023-06-19 02:05:00|63.11|61.91|63.12|61.92|63.13|61.93|63.11|61.91|16
1687140600000|2023-06-19 02:10:00|63.13|61.93|63.12|61.92|63.18|61.98|63.12|61.92|27
1687140900000|2023-06-19 02:15:00|63.13|61.93|63.2|62|63.2|62|63.12|61.92|22
1687141200000|2023-06-19 02:20:00|63.19|61.99|63.12|61.92|63.23|62.03|63.11|61.91|83
1687141500000|2023-06-19 02:25:00|63.11|61.91|63.06|61.86|63.15|61.95|63.03|61.83|41
1687141800000|2023-06-19 02:30:00|63.05|61.85|63.11|61.91|63.11|61.91|63.04|61.84|54
1687142100000|2023-06-19 02:35:00|63.12|61.92|63.14|61.94|63.19|61.99|63.1|61.9|68
1687142400000|2023-06-19 02:40:00|63.15|61.95|63.13|61.93|63.18|61.98|63.12|61.92|25
1687142700000|2023-06-19 02:45:00|63.12|61.92|63.14|61.94|63.17|61.97|63.08|61.88|40
1687143000000|2023-06-19 02:50:00|63.15|61.95|63.17|61.97|63.18|61.98|63.12|61.92|28
1687143300000|2023-06-19 02:55:00|63.14|61.94|63.18|61.98|63.19|61.99|63.11|61.91|31
1687143600000|2023-06-19 03:00:00|63.19|61.99|63.17|61.97|63.2|62|63.13|61.93|16
1687143900000|2023-06-19 03:05:00|63.18|61.98|63.15|61.95|63.18|61.98|63.13|61.93|45
1687144200000|2023-06-19 03:10:00|63.14|61.94|63.15|61.95|63.17|61.97|63.12|61.92|20
1687144500000|2023-06-19 03:15:00|63.14|61.94|63.13|61.93|63.15|61.95|63.11|61.91|14
1687144800000|2023-06-19 03:20:00|63.12|61.92|63.03|61.83|63.15|61.95|63.03|61.83|26
1687145100000|2023-06-19 03:25:00|63.04|61.84|62.95|61.75|63.04|61.84|62.94|61.74|68
1687145400000|2023-06-19 03:30:00|62.96|61.76|63.02|61.82|63.04|61.84|62.94|61.74|54
1687145700000|2023-06-19 03:35:00|63.03|61.83|62.91|61.71|63.03|61.83|62.9|61.7|33
1687146000000|2023-06-19 03:40:00|62.9|61.7|62.84|61.64|62.91|61.71|62.83|61.63|20
1687146300000|2023-06-19 03:45:00|62.85|61.65|62.84|61.64|62.93|61.73|62.84|61.64|20
1687146600000|2023-06-19 03:50:00|62.85|61.65|62.85|61.65|62.94|61.74|62.84|61.64|19
1687146900000|2023-06-19 03:55:00|62.88|61.68|62.85|61.65|62.92|61.72|62.74|61.54|72
1687147200000|2023-06-19 04:00:00|62.84|61.64|62.85|61.65|62.87|61.67|62.83|61.63|48
1687147500000|2023-06-19 04:05:00|62.86|61.66|62.94|61.74|62.96|61.76|62.85|61.65|69
1687147800000|2023-06-19 04:10:00|62.93|61.73|62.94|61.74|62.94|61.74|62.93|61.73|8
1687148100000|2023-06-19 04:15:00|62.95|61.75|63.05|61.85|63.05|61.85|62.94|61.74|63
1687148400000|2023-06-19 04:20:00|63.06|61.86|63.03|61.83|63.07|61.87|63.03|61.83|66
1687148700000|2023-06-19 04:25:00|63.02|61.82|62.82|61.62|63.02|61.82|62.74|61.54|57
1687149000000|2023-06-19 04:30:00|62.81|61.61|62.83|61.63|62.83|61.63|62.74|61.54|52
1687149300000|2023-06-19 04:35:00|62.82|61.62|62.82|61.62|62.83|61.63|62.76|61.56|25
1687149600000|2023-06-19 04:40:00|62.81|61.61|62.8|61.6|62.82|61.62|62.72|61.52|40
1687149900000|2023-06-19 04:45:00|62.81|61.61|62.94|61.74|62.94|61.74|62.81|61.61|39
1687150200000|2023-06-19 04:50:00|62.93|61.73|62.93|61.73|62.95|61.75|62.93|61.73|21
1687150500000|2023-06-19 04:55:00|62.94|61.74|62.93|61.73|63|61.8|62.93|61.73|16
1687150800000|2023-06-19 05:00:00|62.94|61.74|62.95|61.75|62.97|61.77|62.94|61.74|57
1687151100000|2023-06-19 05:05:00|62.96|61.76|63.03|61.83|63.04|61.84|62.93|61.73|41
1687151400000|2023-06-19 05:10:00|63.04|61.84|63.05|61.85|63.07|61.87|63.01|61.81|29
1687151700000|2023-06-19 05:15:00|63.04|61.84|62.9|61.7|63.06|61.86|62.88|61.68|89
1687152000000|2023-06-19 05:20:00|62.89|61.69|62.88|61.68|62.9|61.7|62.86|61.66|82
1687152300000|2023-06-19 05:25:00|62.89|61.69|62.75|61.55|62.9|61.7|62.74|61.54|177
1687152600000|2023-06-19 05:30:00|62.74|61.54|62.83|61.63|62.83|61.63|62.74|61.54|44
1687152900000|2023-06-19 05:35:00|62.84|61.64|62.89|61.69|62.9|61.7|62.83|61.63|27
1687153200000|2023-06-19 05:40:00|62.88|61.68|62.91|61.71|62.92|61.72|62.87|61.67|20
1687153500000|2023-06-19 05:45:00|62.93|61.73|62.92|61.72|62.93|61.73|62.92|61.72|10
1687153800000|2023-06-19 05:50:00|62.93|61.73|62.93|61.73|62.93|61.73|62.92|61.72|7
1687154100000|2023-06-19 05:55:00|63.01|61.81|62.94|61.74|63.03|61.83|62.92|61.72|26
1687154400000|2023-06-19 06:00:00|62.95|61.75|63.13|61.93|63.13|61.93|62.95|61.75|99
1687154700000|2023-06-19 06:05:00|63.12|61.92|63.02|61.82|63.13|61.93|63|61.8|26
1687155000000|2023-06-19 06:10:00|63.03|61.83|63.02|61.82|63.05|61.85|63.01|61.81|16
1687155300000|2023-06-19 06:15:00|63.01|61.81|63.02|61.82|63.05|61.85|63|61.8|19
1687155600000|2023-06-19 06:20:00|63.03|61.83|63.04|61.84|63.04|61.84|62.93|61.73|47
1687155900000|2023-06-19 06:25:00|63.05|61.85|63.04|61.84|63.06|61.86|63.03|61.83|36
1687156200000|2023-06-19 06:30:00|63.03|61.83|63.06|61.86|63.08|61.88|63.03|61.83|59
1687156500000|2023-06-19 06:35:00|63.05|61.85|63.04|61.84|63.07|61.87|63.02|61.82|56
1687156800000|2023-06-19 06:40:00|63.06|61.86|62.87|61.67|63.06|61.86|62.83|61.63|28
1687157100000|2023-06-19 06:45:00|62.88|61.68|62.98|61.78|62.99|61.79|62.88|61.68|55
1687157400000|2023-06-19 06:50:00|63|61.8|62.97|61.77|63.03|61.83|62.96|61.76|35
1687157700000|2023-06-19 06:55:00|62.99|61.79|62.95|61.75|63|61.8|62.93|61.73|25
1687158000000|2023-06-19 07:00:00|62.92|61.72|62.94|61.74|62.96|61.76|62.92|61.72|17
1687158300000|2023-06-19 07:05:00|62.95|61.75|62.96|61.76|63.01|61.81|62.94|61.74|49
1687158600000|2023-06-19 07:10:00|62.97|61.77|62.96|61.76|62.98|61.78|62.96|61.76|10
1687158900000|2023-06-19 07:15:00|62.94|61.74|62.94|61.74|62.98|61.78|62.92|61.72|62
1687159200000|2023-06-19 07:20:00|62.92|61.72|62.84|61.64|62.92|61.72|62.83|61.63|10
1687159500000|2023-06-19 07:25:00|62.87|61.67|62.86|61.66|62.9|61.7|62.86|61.66|15
1687159800000|2023-06-19 07:30:00|62.85|61.65|62.88|61.68|62.88|61.68|62.78|61.58|27
1687160100000|2023-06-19 07:35:00|62.87|61.67|62.85|61.65|62.88|61.68|62.81|61.61|30
1687160400000|2023-06-19 07:40:00|62.83|61.63|62.92|61.72|62.92|61.72|62.83|61.63|6
1687160700000|2023-06-19 07:45:00|62.91|61.71|62.92|61.72|62.92|61.72|62.91|61.71|12
1687161000000|2023-06-19 07:50:00|62.93|61.73|62.87|61.67|62.93|61.73|62.87|61.67|8
1687161300000|2023-06-19 07:55:00|62.85|61.65|62.83|61.63|62.87|61.67|62.82|61.62|12
1687161600000|2023-06-19 08:00:00|62.82|61.62|62.74|61.54|62.82|61.62|62.74|61.54|21
1687161900000|2023-06-19 08:05:00|62.75|61.55|62.82|61.62|62.83|61.63|62.74|61.54|44
1687162200000|2023-06-19 08:10:00|62.81|61.61|62.85|61.65|62.88|61.68|62.81|61.61|33
1687162500000|2023-06-19 08:15:00|62.87|61.67|62.87|61.67|62.89|61.69|62.83|61.63|38
1687162800000|2023-06-19 08:20:00|62.86|61.66|62.87|61.67|62.87|61.67|62.82|61.62|26
1687163100000|2023-06-19 08:25:00|62.86|61.66|62.82|61.62|62.87|61.67|62.81|61.61|8
1687163400000|2023-06-19 08:30:00|62.83|61.63|62.88|61.68|62.89|61.69|62.82|61.62|24
1687163700000|2023-06-19 08:35:00|62.87|61.67|62.79|61.59|62.87|61.67|62.71|61.51|38
1687164000000|2023-06-19 08:40:00|62.78|61.58|62.72|61.52|62.81|61.61|62.71|61.51|34
1687164300000|2023-06-19 08:45:00|62.73|61.53|62.73|61.53|62.73|61.53|62.7|61.5|11
1687164600000|2023-06-19 08:50:00|62.74|61.54|62.72|61.52|62.77|61.57|62.71|61.51|13
1687164900000|2023-06-19 08:55:00|62.73|61.53|62.74|61.54|62.74|61.54|62.72|61.52|10
1687165200000|2023-06-19 09:00:00|62.8|61.6|62.83|61.63|62.83|61.63|62.8|61.6|10
1687165500000|2023-06-19 09:05:00|62.84|61.64|62.84|61.64|62.89|61.69|62.82|61.62|29
1687165800000|2023-06-19 09:10:00|62.83|61.63|62.75|61.55|62.84|61.64|62.72|61.52|32
1687166100000|2023-06-19 09:15:00|62.73|61.53|62.65|61.45|62.73|61.53|62.63|61.43|46
1687166400000|2023-06-19 09:20:00|62.63|61.43|62.64|61.44|62.68|61.48|62.62|61.42|32
1687166700000|2023-06-19 09:25:00|62.65|61.45|62.74|61.54|62.74|61.54|62.65|61.45|14
1687167000000|2023-06-19 09:30:00|62.73|61.53|62.72|61.52|62.73|61.53|62.72|61.52|12
1687167300000|2023-06-19 09:35:00|62.73|61.53|62.65|61.45|62.77|61.57|62.63|61.43|47
1687167600000|2023-06-19 09:40:00|62.64|61.44|62.64|61.44|62.68|61.48|62.63|61.43|30
1687167900000|2023-06-19 09:45:00|62.67|61.47|62.73|61.53|62.74|61.54|62.67|61.47|14
1687168200000|2023-06-19 09:50:00|62.74|61.54|62.83|61.63|62.83|61.63|62.73|61.53|18
1687168500000|2023-06-19 09:55:00|62.84|61.64|62.84|61.64|62.85|61.65|62.81|61.61|42
1687168800000|2023-06-19 10:00:00|62.83|61.63|62.83|61.63|62.83|61.63|62.83|61.63|1
1687169100000|2023-06-19 10:05:00|62.84|61.64|62.84|61.64|62.85|61.65|62.83|61.63|5
1687169400000|2023-06-19 10:10:00|62.85|61.65|62.84|61.64|62.85|61.65|62.83|61.63|8
1687169700000|2023-06-19 10:15:00|62.83|61.63|62.84|61.64|62.85|61.65|62.83|61.63|5
1687170000000|2023-06-19 10:20:00|62.83|61.63|62.82|61.62|62.83|61.63|62.82|61.62|2
1687170300000|2023-06-19 10:25:00|62.83|61.63|62.85|61.65|62.86|61.66|62.82|61.62|12
1687170600000|2023-06-19 10:30:00|62.86|61.66|62.93|61.73|62.93|61.73|62.86|61.66|23
1687170900000|2023-06-19 10:35:00|62.94|61.74|62.93|61.73|62.95|61.75|62.91|61.71|20
1687171200000|2023-06-19 10:40:00|62.92|61.72|62.93|61.73|62.93|61.73|62.91|61.71|48
1687171500000|2023-06-19 10:45:00|62.94|61.74|62.83|61.63|62.95|61.75|62.82|61.62|32
1687171800000|2023-06-19 10:50:00|62.84|61.64|62.83|61.63|62.84|61.64|62.82|61.62|9
1687172100000|2023-06-19 10:55:00|62.82|61.62|62.73|61.53|62.83|61.63|62.72|61.52|12
1687172400000|2023-06-19 11:00:00|62.72|61.52|62.74|61.54|62.75|61.55|62.69|61.49|10
1687172700000|2023-06-19 11:05:00|62.75|61.55|62.82|61.62|62.82|61.62|62.75|61.55|15
1687173000000|2023-06-19 11:10:00|62.81|61.61|62.81|61.61|62.82|61.62|62.8|61.6|13
1687173300000|2023-06-19 11:15:00|62.8|61.6|62.84|61.64|62.84|61.64|62.8|61.6|25
1687173600000|2023-06-19 11:20:00|62.83|61.63|62.92|61.72|62.92|61.72|62.83|61.63|7
1687173900000|2023-06-19 11:25:00|62.93|61.73|62.93|61.73|62.94|61.74|62.92|61.72|13
1687174200000|2023-06-19 11:30:00|62.92|61.72|62.95|61.75|62.98|61.78|62.92|61.72|47
1687174500000|2023-06-19 11:35:00|62.91|61.71|62.85|61.65|62.92|61.72|62.85|61.65|31
1687174800000|2023-06-19 11:40:00|62.87|61.67|62.8|61.6|62.87|61.67|62.8|61.6|35
1687175100000|2023-06-19 11:45:00|62.81|61.61|62.9|61.7|62.91|61.71|62.81|61.61|30
1687175400000|2023-06-19 11:50:00|62.91|61.71|62.93|61.73|62.94|61.74|62.86|61.66|48
1687175700000|2023-06-19 11:55:00|62.95|61.75|62.95|61.75|62.97|61.77|62.93|61.73|42
1687176000000|2023-06-19 12:00:00|62.96|61.76|62.91|61.71|63.01|61.81|62.91|61.71|71
1687176300000|2023-06-19 12:05:00|62.92|61.72|62.95|61.75|62.98|61.78|62.91|61.71|50
1687176600000|2023-06-19 12:10:00|62.97|61.77|62.95|61.75|62.97|61.77|62.92|61.72|34
1687176900000|2023-06-19 12:15:00|62.94|61.74|62.92|61.72|62.94|61.74|62.92|61.72|23
1687177200000|2023-06-19 12:20:00|62.93|61.73|63.07|61.87|63.17|61.97|62.92|61.72|138
1687177500000|2023-06-19 12:25:00|63.05|61.85|63.17|61.97|63.17|61.97|63.05|61.85|67
1687177800000|2023-06-19 12:30:00|63.15|61.95|63.07|61.87|63.19|61.99|63.04|61.84|77
1687178100000|2023-06-19 12:35:00|63.09|61.89|63.11|61.91|63.12|61.92|63.03|61.83|96
1687178400000|2023-06-19 12:40:00|63.13|61.93|63.14|61.94|63.19|61.99|63.11|61.91|109
1687178700000|2023-06-19 12:45:00|63.15|61.95|63.12|61.92|63.22|62.02|63.11|61.91|69
1687179000000|2023-06-19 12:50:00|63.11|61.91|63.16|61.96|63.17|61.97|63.09|61.89|61
1687179300000|2023-06-19 12:55:00|63.15|61.95|63.16|61.96|63.2|62|63.08|61.88|98
1687179600000|2023-06-19 13:00:00|63.14|61.94|63.06|61.86|63.22|62.02|63.04|61.84|108
1687179900000|2023-06-19 13:05:00|63.04|61.84|63.11|61.91|63.11|61.91|63|61.8|57
1687180200000|2023-06-19 13:10:00|63.1|61.9|63.1|61.9|63.12|61.92|63.1|61.9|9
1687180500000|2023-06-19 13:15:00|63.12|61.92|63.27|62.07|63.3|62.1|63.01|61.81|135
1687180800000|2023-06-19 13:20:00|63.25|62.05|63.3|62.1|63.35|62.15|63.24|62.04|75
1687181100000|2023-06-19 13:25:00|63.29|62.09|63.24|62.04|63.31|62.11|63.21|62.01|46
1687181400000|2023-06-19 13:30:00|63.23|62.03|63.33|62.13|63.34|62.14|63.22|62.02|119
1687181700000|2023-06-19 13:35:00|63.32|62.12|63.23|62.03|63.33|62.13|63.21|62.01|57
1687182000000|2023-06-19 13:40:00|63.24|62.04|63.23|62.03|63.29|62.09|63.22|62.02|53
1687182300000|2023-06-19 13:45:00|63.24|62.04|63.22|62.02|63.26|62.06|63.16|61.96|54
1687182600000|2023-06-19 13:50:00|63.21|62.01|63.16|61.96|63.22|62.02|63.16|61.96|66
1687182900000|2023-06-19 13:55:00|63.17|61.97|63.13|61.93|63.17|61.97|63.11|61.91|55
1687183200000|2023-06-19 14:00:00|63.14|61.94|63.04|61.84|63.14|61.94|62.83|61.63|63
1687183500000|2023-06-19 14:05:00|63.03|61.83|62.96|61.76|63.09|61.89|62.87|61.67|122
1687183800000|2023-06-19 14:10:00|62.97|61.77|62.89|61.69|63.02|61.82|62.86|61.66|85
1687184100000|2023-06-19 14:15:00|62.9|61.7|62.82|61.62|62.94|61.74|62.62|61.42|127
1687184400000|2023-06-19 14:20:00|62.81|61.61|62.83|61.63|62.86|61.66|62.73|61.53|71
1687184700000|2023-06-19 14:25:00|62.84|61.64|62.86|61.66|62.9|61.7|62.8|61.6|68
1687185000000|2023-06-19 14:30:00|62.85|61.65|62.75|61.55|62.85|61.65|62.63|61.43|102
1687185300000|2023-06-19 14:35:00|62.74|61.54|62.63|61.43|62.75|61.55|62.63|61.43|71
1687185600000|2023-06-19 14:40:00|62.64|61.44|62.59|61.39|62.68|61.48|62.56|61.36|168
1687185900000|2023-06-19 14:45:00|62.6|61.4|62.7|61.5|62.71|61.51|62.56|61.36|60
1687186200000|2023-06-19 14:50:00|62.69|61.49|62.66|61.46|62.74|61.54|62.61|61.41|49
1687186500000|2023-06-19 14:55:00|62.65|61.45|62.61|61.41|62.68|61.48|62.61|61.41|47
1687186800000|2023-06-19 15:00:00|62.6|61.4|62.6|61.4|62.62|61.42|62.55|61.35|71
1687187100000|2023-06-19 15:05:00|62.61|61.41|62.43|61.23|62.62|61.42|62.36|61.16|82
1687187400000|2023-06-19 15:10:00|62.42|61.22|62.51|61.31|62.51|61.31|62.37|61.17|110
1687187700000|2023-06-19 15:15:00|62.46|61.26|62.53|61.33|62.55|61.35|62.45|61.25|104
1687188000000|2023-06-19 15:20:00|62.52|61.32|62.45|61.25|62.53|61.33|62.41|61.21|107
1687188300000|2023-06-19 15:25:00|62.47|61.27|62.52|61.32|62.57|61.37|62.45|61.25|58
1687188600000|2023-06-19 15:30:00|62.51|61.31|62.61|61.41|62.61|61.41|62.51|61.31|32
1687188900000|2023-06-19 15:35:00|62.62|61.42|62.7|61.5|62.71|61.51|62.62|61.42|58
1687189200000|2023-06-19 15:40:00|62.69|61.49|62.72|61.52|62.72|61.52|62.69|61.49|3
1687189500000|2023-06-19 15:45:00|62.71|61.51|62.71|61.51|62.73|61.53|62.71|61.51|19
1687189800000|2023-06-19 15:50:00|62.72|61.52|62.72|61.52|62.72|61.52|62.71|61.51|15
1687190100000|2023-06-19 15:55:00|62.73|61.53|62.8|61.6|62.81|61.61|62.72|61.52|30
1687190400000|2023-06-19 16:00:00|62.78|61.58|62.84|61.64|62.91|61.71|62.72|61.52|69
1687190700000|2023-06-19 16:05:00|62.85|61.65|62.85|61.65|62.87|61.67|62.78|61.58|66
1687191000000|2023-06-19 16:10:00|62.84|61.64|62.84|61.64|62.89|61.69|62.81|61.61|97
1687191300000|2023-06-19 16:15:00|62.83|61.63|62.86|61.66|62.86|61.66|62.82|61.62|28
1687191600000|2023-06-19 16:20:00|62.84|61.64|62.83|61.63|62.85|61.65|62.81|61.61|26
1687191900000|2023-06-19 16:25:00|62.82|61.62|62.81|61.61|62.82|61.62|62.74|61.54|72
1687192200000|2023-06-19 16:30:00|62.82|61.62|62.52|61.32|62.84|61.64|62.41|61.21|127
1687192500000|2023-06-19 16:35:00|62.51|61.31|62.9|61.7|62.92|61.72|62.41|61.21|149
1687192800000|2023-06-19 16:40:00|62.91|61.71|62.72|61.52|62.91|61.71|62.66|61.46|105
1687193100000|2023-06-19 16:45:00|62.73|61.53|62.72|61.52|62.83|61.63|62.61|61.41|135
1687193400000|2023-06-19 16:50:00|62.71|61.51|62.72|61.52|62.79|61.59|62.62|61.42|111
1687193700000|2023-06-19 16:55:00|62.71|61.51|62.76|61.56|62.78|61.58|62.64|61.44|127
1687194000000|2023-06-19 17:00:00|62.77|61.57|62.9|61.7|62.91|61.71|62.73|61.53|113
1687194300000|2023-06-19 17:05:00|62.91|61.71|63.14|61.94|63.17|61.97|62.83|61.63|185
1687194600000|2023-06-19 17:10:00|63.13|61.93|63.14|61.94|63.18|61.98|63.05|61.85|109
1687194900000|2023-06-19 17:15:00|63.15|61.95|63.12|61.92|63.17|61.97|63.05|61.85|90
1687195200000|2023-06-19 17:20:00|63.11|61.91|63.12|61.92|63.17|61.97|62.96|61.76|132
1687195500000|2023-06-19 17:25:00|63.14|61.94|63.11|61.91|63.15|61.95|63.1|61.9|37
1687195800000|2023-06-19 17:30:00|63.12|61.92|63.07|61.87|63.16|61.96|63.05|61.85|90
1687196100000|2023-06-19 17:35:00|63.08|61.88|63.2|62|63.21|62.01|63.06|61.86|205
1687196400000|2023-06-19 17:40:00|63.21|62.01|63.12|61.92|63.24|62.04|63.08|61.88|122
1687196700000|2023-06-19 17:45:00|63.13|61.93|63.13|61.93|63.26|62.06|63.11|61.91|58
1687197000000|2023-06-19 17:50:00|63.17|61.97|63.15|61.95|63.24|62.04|63.15|61.95|45
1687197300000|2023-06-19 17:55:00|63.17|61.97|63.17|61.97|63.21|62.01|63.1|61.9|77
1687197600000|2023-06-19 18:00:00|63.15|61.95|63.34|62.14|63.36|62.16|63.15|61.95|185
1687197900000|2023-06-19 18:05:00|63.35|62.15|63.56|62.36|63.63|62.43|63.35|62.15|229
1687198200000|2023-06-19 18:10:00|63.58|62.38|63.62|62.42|63.63|62.43|63.51|62.31|121
1687198500000|2023-06-19 18:15:00|63.65|62.45|63.53|62.33|63.78|62.58|63.51|62.31|194
1687198800000|2023-06-19 18:20:00|63.52|62.32|63.57|62.37|63.68|62.48|63.52|62.32|126
1687199100000|2023-06-19 18:25:00|63.55|62.35|63.43|62.23|63.59|62.39|63.41|62.21|107
1687199400000|2023-06-19 18:30:00|63.44|62.24|63.43|62.23|63.46|62.26|63.28|62.08|138
1687199700000|2023-06-19 18:35:00|63.47|62.27|63.48|62.28|63.55|62.35|63.44|62.24|231
1687200000000|2023-06-19 18:40:00|63.47|62.27|63.44|62.24|63.49|62.29|63.41|62.21|84
1687200300000|2023-06-19 18:45:00|63.43|62.23|63.26|62.06|63.48|62.28|63.26|62.06|111
1687200600000|2023-06-19 18:50:00|63.25|62.05|62.73|61.53|63.25|62.05|62.72|61.52|328
1687200900000|2023-06-19 18:55:00|62.76|61.56|62.82|61.62|62.92|61.72|62.72|61.52|279
1687201200000|2023-06-19 19:00:00|62.83|61.63|62.68|61.48|62.83|61.63|62.47|61.27|339
1687201500000|2023-06-19 19:05:00|62.67|61.47|62.83|61.63|62.86|61.66|62.64|61.44|256
1687201800000|2023-06-19 19:10:00|62.82|61.62|62.85|61.65|62.88|61.68|62.75|61.55|249
1687202100000|2023-06-19 19:15:00|62.87|61.67|62.86|61.66|62.89|61.69|62.83|61.63|196
1687202400000|2023-06-19 19:20:00|62.88|61.68|62.89|61.69|62.89|61.69|62.82|61.62|106
1687202700000|2023-06-19 19:25:00|62.87|61.67|62.77|61.57|62.87|61.67|62.77|61.57|77
1687203000000|2023-06-19 19:30:00|62.79|61.59|62.75|61.55|62.81|61.61|62.75|61.55|105
1687203300000|2023-06-19 19:35:00|62.77|61.57|62.78|61.58|62.78|61.58|62.62|61.42|170
1687203600000|2023-06-19 19:40:00|62.76|61.56|62.89|61.69|62.93|61.73|62.75|61.55|101
1687203900000|2023-06-19 19:45:00|62.88|61.68|62.87|61.67|62.89|61.69|62.76|61.56|121
1687204200000|2023-06-19 19:50:00|62.89|61.69|62.97|61.77|62.98|61.78|62.87|61.67|149
1687204500000|2023-06-19 19:55:00|62.94|61.74|62.98|61.78|62.98|61.78|62.94|61.74|49
1687204800000|2023-06-19 20:00:00|62.97|61.77|63.17|61.97|63.21|62.01|62.97|61.77|108
1687205100000|2023-06-19 20:05:00|63.16|61.96|63.16|61.96|63.22|62.02|63.14|61.94|165
1687205400000|2023-06-19 20:10:00|63.17|61.97|63.32|62.12|63.37|62.17|63.14|61.94|144
1687205700000|2023-06-19 20:15:00|63.35|62.15|63.27|62.07|63.37|62.17|63.23|62.03|85
1687206000000|2023-06-19 20:20:00|63.25|62.05|63.28|62.08|63.31|62.11|63.17|61.97|111
1687206300000|2023-06-19 20:25:00|63.26|62.06|63.26|62.06|63.31|62.11|63.16|61.96|129
1687206600000|2023-06-19 20:30:00|63.27|62.07|63.33|62.13|63.36|62.16|63.27|62.07|106
1687206900000|2023-06-19 20:35:00|63.32|62.12|63.34|62.14|63.34|62.14|63.32|62.12|23
1687207200000|2023-06-19 20:40:00|63.33|62.13|63.38|62.18|63.44|62.24|63.33|62.13|86
1687207500000|2023-06-19 20:45:00|63.39|62.19|63.32|62.12|63.39|62.19|63.31|62.11|38
1687207800000|2023-06-19 20:50:00|63.33|62.13|63.28|62.08|63.41|62.21|63.2|62|240
1687208100000|2023-06-19 20:55:00|63.29|62.09|63.26|62.06|63.31|62.11|63.23|62.03|110
1687208400000|2023-06-19 21:00:00|63.27|62.07|63.17|61.97|63.27|62.07|63.17|61.97|13
1687208700000|2023-06-19 21:05:00|63.18|61.98|63.07|61.87|63.18|61.98|63.06|61.86|21
1687209000000|2023-06-19 21:10:00|63.06|61.86|63.03|61.83|63.07|61.87|63|61.8|42
1687209300000|2023-06-19 21:15:00|63.02|61.82|63.03|61.83|63.07|61.87|63.01|61.81|14
1687209600000|2023-06-19 21:20:00|63.06|61.86|62.93|61.73|63.07|61.87|62.93|61.73|25
1687209900000|2023-06-19 21:25:00|62.94|61.74|62.92|61.72|62.94|61.74|62.89|61.69|14
1687210200000|2023-06-19 21:30:00|62.93|61.73|63.04|61.84|63.04|61.84|62.93|61.73|14
1687210500000|2023-06-19 21:35:00|63.03|61.83|62.94|61.74|63.03|61.83|62.93|61.73|29
1687210800000|2023-06-19 21:40:00|62.95|61.75|63.05|61.85|63.05|61.85|62.95|61.75|18
1687211100000|2023-06-19 21:45:00|63.06|61.86|63.06|61.86|63.06|61.86|63.05|61.85|3
1687211400000|2023-06-19 21:50:00|63.05|61.85|63.14|61.94|63.15|61.95|63.05|61.85|13
1687211700000|2023-06-19 21:55:00|63.15|61.95|63.14|61.94|63.15|61.95|63.14|61.94|8
1687212000000|2023-06-19 22:00:00|63.15|61.95|63.14|61.94|63.15|61.95|63.05|61.85|47
1687212300000|2023-06-19 22:05:00|63.13|61.93|63.21|62.01|63.22|62.02|63.13|61.93|24
1687212600000|2023-06-19 22:10:00|63.22|62.02|63.23|62.03|63.24|62.04|63.21|62.01|14
1687212900000|2023-06-19 22:15:00|63.22|62.02|63.28|62.08|63.31|62.11|63.22|62.02|21
1687213200000|2023-06-19 22:20:00|63.29|62.09|63.33|62.13|63.34|62.14|63.27|62.07|93
1687213500000|2023-06-19 22:25:00|63.34|62.14|63.37|62.17|63.38|62.18|63.32|62.12|28
1687213800000|2023-06-19 22:30:00|63.38|62.18|63.42|62.22|63.44|62.24|63.35|62.15|74
1687214100000|2023-06-19 22:35:00|63.43|62.23|63.42|62.22|63.44|62.24|63.42|62.22|14
1687214400000|2023-06-19 22:40:00|63.43|62.23|63.48|62.28|63.52|62.32|63.43|62.23|93
1687214700000|2023-06-19 22:45:00|63.47|62.27|63.28|62.08|63.5|62.3|63.27|62.07|123
1687215000000|2023-06-19 22:50:00|63.3|62.1|63.27|62.07|63.37|62.17|63.26|62.06|65
1687215300000|2023-06-19 22:55:00|63.28|62.08|63.27|62.07|63.31|62.11|63.21|62.01|96
1687215600000|2023-06-19 23:00:00|63.28|62.08|63.37|62.17|63.41|62.21|63.28|62.08|65
1687215900000|2023-06-19 23:05:00|63.36|62.16|63.32|62.12|63.37|62.17|63.28|62.08|16
1687216200000|2023-06-19 23:10:00|63.31|62.11|63.33|62.13|63.36|62.16|63.31|62.11|12
1687216500000|2023-06-19 23:15:00|63.32|62.12|63.26|62.06|63.34|62.14|63.2|62|40
1687216800000|2023-06-19 23:20:00|63.27|62.07|63.32|62.12|63.34|62.14|63.27|62.07|14
1687217100000|2023-06-19 23:25:00|63.33|62.13|63.35|62.15|63.36|62.16|63.32|62.12|27
1687217400000|2023-06-19 23:30:00|63.34|62.14|63.33|62.13|63.35|62.15|63.33|62.13|16
1687217700000|2023-06-19 23:35:00|63.34|62.14|63.34|62.14|63.37|62.17|63.33|62.13|8
1687218000000|2023-06-19 23:40:00|63.35|62.15|63.34|62.14|63.37|62.17|63.33|62.13|56
1687218300000|2023-06-19 23:45:00|63.35|62.15|63.35|62.15|63.35|62.15|63.33|62.13|9
1687218600000|2023-06-19 23:50:00|63.33|62.13|63.34|62.14|63.34|62.14|63.24|62.04|34
1687218900000|2023-06-19 23:55:00|63.33|62.13|63.52|62.32|63.52|62.32|63.33|62.13|76
1687219200000|2023-06-20 00:00:00|63.51|62.31|63.44|62.24|63.52|62.32|63.43|62.23|44
1687219500000|2023-06-20 00:05:00|63.43|62.23|63.43|62.23|63.44|62.24|63.41|62.21|8
1687219800000|2023-06-20 00:10:00|63.42|62.22|63.44|62.24|63.5|62.3|63.42|62.22|37
1687220100000|2023-06-20 00:15:00|63.43|62.23|63.38|62.18|63.44|62.24|63.31|62.11|62
1687220400000|2023-06-20 00:20:00|63.39|62.19|63.45|62.25|63.59|62.39|63.36|62.16|216
1687220700000|2023-06-20 00:25:00|63.46|62.26|63.52|62.32|63.56|62.36|63.41|62.21|191
1687221000000|2023-06-20 00:30:00|63.55|62.35|63.22|62.02|63.55|62.35|63.18|61.98|146
1687221300000|2023-06-20 00:35:00|63.23|62.03|63.26|62.06|63.31|62.11|63.23|62.03|103
1687221600000|2023-06-20 00:40:00|63.27|62.07|63.18|61.98|63.27|62.07|63.15|61.95|112
1687221900000|2023-06-20 00:45:00|63.17|61.97|63.33|62.13|63.36|62.16|63.17|61.97|72
1687222200000|2023-06-20 00:50:00|63.34|62.14|63.37|62.17|63.45|62.25|63.31|62.11|170
1687222500000|2023-06-20 00:55:00|63.38|62.18|63.46|62.26|63.55|62.35|63.35|62.15|135
1687222800000|2023-06-20 01:00:00|63.45|62.25|63.55|62.35|63.56|62.36|63.45|62.25|116
1687223100000|2023-06-20 01:05:00|63.5|62.3|63.56|62.36|63.63|62.43|63.46|62.26|212
1687223400000|2023-06-20 01:10:00|63.57|62.37|63.77|62.57|63.77|62.57|63.55|62.35|157
1687223700000|2023-06-20 01:15:00|63.76|62.56|63.66|62.46|63.77|62.57|63.58|62.38|172
1687224000000|2023-06-20 01:20:00|63.67|62.47|63.65|62.45|63.68|62.48|63.59|62.39|107
1687224300000|2023-06-20 01:25:00|63.66|62.46|63.45|62.25|63.66|62.46|63.44|62.24|82
1687224600000|2023-06-20 01:30:00|63.46|62.26|63.4|62.2|63.5|62.3|63.36|62.16|186
1687224900000|2023-06-20 01:35:00|63.41|62.21|63.36|62.16|63.41|62.21|63.29|62.09|195
1687225200000|2023-06-20 01:40:00|63.35|62.15|63.26|62.06|63.37|62.17|63.24|62.04|170
1687225500000|2023-06-20 01:45:00|63.27|62.07|63.11|61.91|63.3|62.1|63.11|61.91|216
1687225800000|2023-06-20 01:50:00|63.08|61.88|63.14|61.94|63.19|61.99|63.04|61.84|145
1687226100000|2023-06-20 01:55:00|63.15|61.95|63.18|61.98|63.23|62.03|63.11|61.91|160
1687226400000|2023-06-20 02:00:00|63.17|61.97|63.12|61.92|63.26|62.06|63.11|61.91|172
1687226700000|2023-06-20 02:05:00|63.13|61.93|63.07|61.87|63.17|61.97|63|61.8|144
1687227000000|2023-06-20 02:10:00|63.08|61.88|63.11|61.91|63.15|61.95|63.05|61.85|146
1687227300000|2023-06-20 02:15:00|63.12|61.92|63.11|61.91|63.17|61.97|63.1|61.9|95
1687227600000|2023-06-20 02:20:00|63.13|61.93|63.12|61.92|63.21|62.01|63.11|61.91|53
1687227900000|2023-06-20 02:25:00|63.11|61.91|63.01|61.81|63.12|61.92|63|61.8|72
1687228200000|2023-06-20 02:30:00|63.02|61.82|63.16|61.96|63.18|61.98|63.02|61.82|96
1687228500000|2023-06-20 02:35:00|63.15|61.95|63.16|61.96|63.22|62.02|63.14|61.94|112
1687228800000|2023-06-20 02:40:00|63.18|61.98|63.16|61.96|63.18|61.98|63.05|61.85|85
1687229100000|2023-06-20 02:45:00|63.15|61.95|63.21|62.01|63.26|62.06|63.15|61.95|85
1687229400000|2023-06-20 02:50:00|63.22|62.02|63.24|62.04|63.24|62.04|63.21|62.01|25
1687229700000|2023-06-20 02:55:00|63.23|62.03|63.24|62.04|63.24|62.04|63.21|62.01|25
1687230000000|2023-06-20 03:00:00|63.23|62.03|63.25|62.05|63.25|62.05|63.22|62.02|7
1687230300000|2023-06-20 03:05:00|63.27|62.07|63.24|62.04|63.33|62.13|63.23|62.03|55
1687230600000|2023-06-20 03:10:00|63.27|62.07|63.24|62.04|63.3|62.1|63.21|62.01|67
1687230900000|2023-06-20 03:15:00|63.23|62.03|63.16|61.96|63.23|62.03|63.15|61.95|116
1687231200000|2023-06-20 03:20:00|63.18|61.98|63.08|61.88|63.18|61.98|63.05|61.85|109
1687231500000|2023-06-20 03:25:00|63.07|61.87|63.05|61.85|63.09|61.89|63.05|61.85|55
1687231800000|2023-06-20 03:30:00|63.07|61.87|63.06|61.86|63.08|61.88|63.03|61.83|99
1687232100000|2023-06-20 03:35:00|63.04|61.84|63.02|61.82|63.06|61.86|63.01|61.81|9
1687232400000|2023-06-20 03:40:00|63.01|61.81|63.04|61.84|63.08|61.88|62.97|61.77|82
1687232700000|2023-06-20 03:45:00|63.05|61.85|63.03|61.83|63.11|61.91|63.03|61.83|59
1687233000000|2023-06-20 03:50:00|63.04|61.84|62.93|61.73|63.04|61.84|62.93|61.73|87
1687233300000|2023-06-20 03:55:00|62.92|61.72|62.95|61.75|62.95|61.75|62.87|61.67|79
1687233600000|2023-06-20 04:00:00|62.94|61.74|62.95|61.75|62.95|61.75|62.92|61.72|51
1687233900000|2023-06-20 04:05:00|62.94|61.74|62.94|61.74|62.96|61.76|62.94|61.74|41
1687234200000|2023-06-20 04:10:00|62.96|61.76|62.98|61.78|63|61.8|62.94|61.74|89
1687234500000|2023-06-20 04:15:00|62.97|61.77|63.04|61.84|63.07|61.87|62.97|61.77|78
1687234800000|2023-06-20 04:20:00|63.06|61.86|63.02|61.82|63.08|61.88|63.01|61.81|103
1687235100000|2023-06-20 04:25:00|63.03|61.83|63.06|61.86|63.07|61.87|63.03|61.83|22
1687235400000|2023-06-20 04:30:00|63.05|61.85|63.06|61.86|63.06|61.86|63.05|61.85|8
1687235700000|2023-06-20 04:35:00|63.05|61.85|63.06|61.86|63.11|61.91|63.04|61.84|66
1687236000000|2023-06-20 04:40:00|63.04|61.84|62.97|61.77|63.04|61.84|62.94|61.74|120
1687236300000|2023-06-20 04:45:00|62.98|61.78|62.96|61.76|62.98|61.78|62.91|61.71|122
1687236600000|2023-06-20 04:50:00|62.95|61.75|62.9|61.7|62.98|61.78|62.85|61.65|126
1687236900000|2023-06-20 04:55:00|62.87|61.67|62.97|61.77|63.01|61.81|62.87|61.67|51
1687237200000|2023-06-20 05:00:00|62.98|61.78|62.98|61.78|62.98|61.78|62.92|61.72|135
1687237500000|2023-06-20 05:05:00|62.97|61.77|62.96|61.76|62.99|61.79|62.95|61.75|121
1687237800000|2023-06-20 05:10:00|62.95|61.75|62.97|61.77|62.98|61.78|62.94|61.74|84
1687238100000|2023-06-20 05:15:00|62.98|61.78|63.02|61.82|63.1|61.9|62.96|61.76|135
1687238400000|2023-06-20 05:20:00|63.01|61.81|62.9|61.7|63.09|61.89|62.87|61.67|79
1687238700000|2023-06-20 05:25:00|62.91|61.71|62.86|61.66|62.96|61.76|62.86|61.66|115
1687239000000|2023-06-20 05:30:00|62.88|61.68|62.83|61.63|62.88|61.68|62.81|61.61|39
1687239300000|2023-06-20 05:35:00|62.82|61.62|62.75|61.55|62.83|61.63|62.72|61.52|141
1687239600000|2023-06-20 05:40:00|62.74|61.54|62.75|61.55|62.8|61.6|62.72|61.52|98
1687239900000|2023-06-20 05:45:00|62.72|61.52|62.74|61.54|62.79|61.59|62.69|61.49|102
1687240200000|2023-06-20 05:50:00|62.73|61.53|62.75|61.55|62.76|61.56|62.73|61.53|138
1687240500000|2023-06-20 05:55:00|62.73|61.53|62.74|61.54|62.79|61.59|62.65|61.45|147
1687240800000|2023-06-20 06:00:00|62.73|61.53|62.73|61.53|62.75|61.55|62.72|61.52|72
1687241100000|2023-06-20 06:05:00|62.72|61.52|62.58|61.38|62.73|61.53|62.55|61.35|21
1687241400000|2023-06-20 06:10:00|62.57|61.37|62.62|61.42|62.65|61.45|62.53|61.33|43
1687241700000|2023-06-20 06:15:00|62.63|61.43|62.64|61.44|62.67|61.47|62.55|61.35|70
1687242000000|2023-06-20 06:20:00|62.65|61.45|62.65|61.45|62.71|61.51|62.62|61.42|67
1687242300000|2023-06-20 06:25:00|62.66|61.46|62.65|61.45|62.7|61.5|62.63|61.43|45
1687242600000|2023-06-20 06:30:00|62.64|61.44|62.72|61.52|62.74|61.54|62.63|61.43|38
1687242900000|2023-06-20 06:35:00|62.73|61.53|62.63|61.43|62.73|61.53|62.63|61.43|58
1687243200000|2023-06-20 06:40:00|62.62|61.42|62.58|61.38|62.68|61.48|62.57|61.37|34
1687243500000|2023-06-20 06:45:00|62.59|61.39|62.45|61.25|62.62|61.42|62.45|61.25|133
1687243800000|2023-06-20 06:50:00|62.46|61.26|62.37|61.17|62.47|61.27|62.35|61.15|123
1687244100000|2023-06-20 06:55:00|62.36|61.16|62.37|61.17|62.46|61.26|62.36|61.16|113
1687244400000|2023-06-20 07:00:00|62.36|61.16|62.37|61.17|62.4|61.2|62.24|61.04|190
1687244700000|2023-06-20 07:05:00|62.38|61.18|62.47|61.27|62.49|61.29|62.37|61.17|203
1687245000000|2023-06-20 07:10:00|62.48|61.28|62.55|61.35|62.58|61.38|62.47|61.27|153
1687245300000|2023-06-20 07:15:00|62.56|61.36|62.58|61.38|62.58|61.38|62.52|61.32|22
1687245600000|2023-06-20 07:20:00|62.57|61.37|62.58|61.38|62.63|61.43|62.55|61.35|168
1687245900000|2023-06-20 07:25:00|62.56|61.36|62.59|61.39|62.61|61.41|62.52|61.32|58
1687246200000|2023-06-20 07:30:00|62.6|61.4|62.56|61.36|62.6|61.4|62.52|61.32|96
1687246500000|2023-06-20 07:35:00|62.55|61.35|62.56|61.36|62.6|61.4|62.53|61.33|51
1687246800000|2023-06-20 07:40:00|62.55|61.35|62.54|61.34|62.56|61.36|62.53|61.33|42
1687247100000|2023-06-20 07:45:00|62.55|61.35|62.65|61.45|62.65|61.45|62.55|61.35|23
1687247400000|2023-06-20 07:50:00|62.63|61.43|62.65|61.45|62.65|61.45|62.62|61.42|18
1687247700000|2023-06-20 07:55:00|62.64|61.44|62.64|61.44|62.66|61.46|62.63|61.43|39
1687248000000|2023-06-20 08:00:00|62.65|61.45|62.54|61.34|62.66|61.46|62.54|61.34|136
1687248300000|2023-06-20 08:05:00|62.55|61.35|62.44|61.24|62.56|61.36|62.44|61.24|128
1687248600000|2023-06-20 08:10:00|62.45|61.25|62.45|61.25|62.51|61.31|62.43|61.23|65
1687248900000|2023-06-20 08:15:00|62.46|61.26|62.45|61.25|62.55|61.35|62.43|61.23|90
1687249200000|2023-06-20 08:20:00|62.44|61.24|62.45|61.25|62.52|61.32|62.41|61.21|75
1687249500000|2023-06-20 08:25:00|62.44|61.24|62.45|61.25|62.47|61.27|62.44|61.24|87
1687249800000|2023-06-20 08:30:00|62.45|61.25|62.44|61.24|62.51|61.31|62.41|61.21|87
1687250100000|2023-06-20 08:35:00|62.45|61.25|62.53|61.33|62.53|61.33|62.38|61.18|80
1687250400000|2023-06-20 08:40:00|62.54|61.34|62.53|61.33|62.55|61.35|62.52|61.32|36
1687250700000|2023-06-20 08:45:00|62.54|61.34|62.55|61.35|62.55|61.35|62.53|61.33|21
1687251000000|2023-06-20 08:50:00|62.53|61.33|62.53|61.33|62.55|61.35|62.51|61.31|57
1687251300000|2023-06-20 08:55:00|62.54|61.34|62.53|61.33|62.55|61.35|62.52|61.32|44
1687251600000|2023-06-20 09:00:00|62.52|61.32|62.6|61.4|62.61|61.41|62.52|61.32|89
1687251900000|2023-06-20 09:05:00|62.61|61.41|62.62|61.42|62.62|61.42|62.6|61.4|34
1687252200000|2023-06-20 09:10:00|62.61|61.41|62.63|61.43|62.64|61.44|62.6|61.4|39
1687252500000|2023-06-20 09:15:00|62.63|61.43|62.64|61.44|62.64|61.44|62.63|61.43|8
1687252800000|2023-06-20 09:20:00|62.63|61.43|62.63|61.43|62.7|61.5|62.62|61.42|21
1687253100000|2023-06-20 09:25:00|62.64|61.44|62.63|61.43|62.64|61.44|62.62|61.42|10
1687253400000|2023-06-20 09:30:00|62.62|61.42|62.53|61.33|62.63|61.43|62.52|61.32|21
1687253700000|2023-06-20 09:35:00|62.52|61.32|62.62|61.42|62.64|61.44|62.52|61.32|27
1687254000000|2023-06-20 09:40:00|62.63|61.43|62.63|61.43|62.72|61.52|62.61|61.41|63
1687254300000|2023-06-20 09:45:00|62.64|61.44|62.71|61.51|62.71|61.51|62.63|61.43|74
1687254600000|2023-06-20 09:50:00|62.7|61.5|62.71|61.51|62.78|61.58|62.7|61.5|43
1687254900000|2023-06-20 09:55:00|62.72|61.52|62.73|61.53|62.74|61.54|62.71|61.51|18
1687255200000|2023-06-20 10:00:00|62.72|61.52|62.72|61.52|62.73|61.53|62.7|61.5|12
1687255500000|2023-06-20 10:05:00|62.73|61.53|62.77|61.57|62.79|61.59|62.72|61.52|10
1687255800000|2023-06-20 10:10:00|62.78|61.58|62.79|61.59|62.8|61.6|62.73|61.53|69
1687256100000|2023-06-20 10:15:00|62.78|61.58|62.74|61.54|62.78|61.58|62.72|61.52|34
1687256400000|2023-06-20 10:20:00|62.72|61.52|62.8|61.6|62.81|61.61|62.72|61.52|20
1687256700000|2023-06-20 10:25:00|62.79|61.59|62.78|61.58|62.81|61.61|62.76|61.56|41
1687257000000|2023-06-20 10:30:00|62.77|61.57|62.78|61.58|62.84|61.64|62.77|61.57|46
1687257300000|2023-06-20 10:35:00|62.79|61.59|62.76|61.56|62.79|61.59|62.75|61.55|99
1687257600000|2023-06-20 10:40:00|62.77|61.57|62.78|61.58|62.81|61.61|62.77|61.57|20
1687257900000|2023-06-20 10:45:00|62.77|61.57|62.73|61.53|62.77|61.57|62.73|61.53|6
1687258200000|2023-06-20 10:50:00|62.74|61.54|62.72|61.52|62.74|61.54|62.72|61.52|11
1687258500000|2023-06-20 10:55:00|62.7|61.5|62.64|61.44|62.7|61.5|62.6|61.4|38
1687258800000|2023-06-20 11:00:00|62.65|61.45|62.65|61.45|62.66|61.46|62.63|61.43|35
1687259100000|2023-06-20 11:05:00|62.64|61.44|62.63|61.43|62.64|61.44|62.61|61.41|8
1687259400000|2023-06-20 11:10:00|62.64|61.44|62.64|61.44|62.69|61.49|62.61|61.41|36
1687259700000|2023-06-20 11:15:00|62.63|61.43|62.64|61.44|62.64|61.44|62.63|61.43|12
1687260000000|2023-06-20 11:20:00|62.63|61.43|62.63|61.43|62.68|61.48|62.61|61.41|52
1687260300000|2023-06-20 11:25:00|62.62|61.42|62.65|61.45|62.69|61.49|62.62|61.42|89
1687260600000|2023-06-20 11:30:00|62.67|61.47|62.66|61.46|62.68|61.48|62.65|61.45|100
1687260900000|2023-06-20 11:35:00|62.65|61.45|62.56|61.36|62.67|61.47|62.55|61.35|91
1687261200000|2023-06-20 11:40:00|62.57|61.37|62.56|61.36|62.57|61.37|62.54|61.34|45
1687261500000|2023-06-20 11:45:00|62.57|61.37|62.54|61.34|62.57|61.37|62.53|61.33|106
1687261800000|2023-06-20 11:50:00|62.56|61.36|62.66|61.46|62.67|61.47|62.54|61.34|108
1687262100000|2023-06-20 11:55:00|62.65|61.45|62.8|61.6|62.8|61.6|62.64|61.44|62
1687262400000|2023-06-20 12:00:00|62.81|61.61|62.76|61.56|62.84|61.64|62.71|61.51|101
1687262700000|2023-06-20 12:05:00|62.75|61.55|62.82|61.62|62.86|61.66|62.71|61.51|118
1687263000000|2023-06-20 12:10:00|62.83|61.63|62.71|61.51|62.83|61.63|62.71|61.51|27
1687263300000|2023-06-20 12:15:00|62.74|61.54|62.72|61.52|62.76|61.56|62.71|61.51|31
1687263600000|2023-06-20 12:20:00|62.73|61.53|62.74|61.54|62.78|61.58|62.72|61.52|59
1687263900000|2023-06-20 12:25:00|62.73|61.53|62.54|61.34|62.74|61.54|62.52|61.32|73
1687264200000|2023-06-20 12:30:00|62.53|61.33|62.57|61.37|62.59|61.39|62.5|61.3|121
1687264500000|2023-06-20 12:35:00|62.56|61.36|62.62|61.42|62.62|61.42|62.56|61.36|82
1687264800000|2023-06-20 12:40:00|62.63|61.43|62.56|61.36|62.63|61.43|62.56|61.36|9
1687265100000|2023-06-20 12:45:00|62.57|61.37|62.52|61.32|62.59|61.39|62.52|61.32|109
1687265400000|2023-06-20 12:50:00|62.53|61.33|62.43|61.23|62.53|61.33|62.43|61.23|147
1687265700000|2023-06-20 12:55:00|62.44|61.24|62.51|61.31|62.51|61.31|62.43|61.23|50
1687266000000|2023-06-20 13:00:00|62.5|61.3|62.44|61.24|62.51|61.31|62.42|61.22|43
1687266300000|2023-06-20 13:05:00|62.45|61.25|62.44|61.24|62.5|61.3|62.42|61.22|54
1687266600000|2023-06-20 13:10:00|62.43|61.23|62.43|61.23|62.44|61.24|62.42|61.22|17
1687266900000|2023-06-20 13:15:00|62.42|61.22|62.43|61.23|62.46|61.26|62.42|61.22|14
1687267200000|2023-06-20 13:20:00|62.44|61.24|62.43|61.23|62.5|61.3|62.43|61.23|25
1687267500000|2023-06-20 13:25:00|62.44|61.24|62.44|61.24|62.49|61.29|62.43|61.23|40
1687267800000|2023-06-20 13:30:00|62.45|61.25|62.58|61.38|62.59|61.39|62.43|61.23|78
1687268100000|2023-06-20 13:35:00|62.59|61.39|62.03|60.83|62.59|61.39|61.95|60.75|136
1687268400000|2023-06-20 13:40:00|62.02|60.82|62.11|60.91|62.15|60.95|62.02|60.82|189
1687268700000|2023-06-20 13:45:00|62.1|60.9|62.23|61.03|62.26|61.06|62.05|60.85|63
1687269000000|2023-06-20 13:50:00|62.24|61.04|62.14|60.94|62.3|61.1|62.11|60.91|116
1687269300000|2023-06-20 13:55:00|62.13|60.93|61.53|60.33|62.15|60.95|61.27|60.07|230
1687269600000|2023-06-20 14:00:00|61.51|60.31|61.75|60.55|61.77|60.57|61.37|60.17|193
1687269900000|2023-06-20 14:05:00|61.74|60.54|61.43|60.23|61.77|60.57|61.39|60.19|148
1687270200000|2023-06-20 14:10:00|61.44|60.24|61.55|60.35|61.63|60.43|61.44|60.24|142
1687270500000|2023-06-20 14:15:00|61.54|60.34|61.36|60.16|61.61|60.41|61.24|60.04|209
1687270800000|2023-06-20 14:20:00|61.34|60.14|61.42|60.22|61.49|60.29|61.24|60.04|174
1687271100000|2023-06-20 14:25:00|61.41|60.21|61.11|59.91|61.41|60.21|60.91|59.71|282
1687271400000|2023-06-20 14:30:00|61.1|59.9|61.39|60.19|61.39|60.19|61.04|59.84|159
1687271700000|2023-06-20 14:35:00|61.38|60.18|61.31|60.11|61.45|60.25|61.3|60.1|96
1687272000000|2023-06-20 14:40:00|61.3|60.1|61.36|60.16|61.37|60.17|61.27|60.07|68
1687272300000|2023-06-20 14:45:00|61.37|60.17|61.51|60.31|61.57|60.37|61.36|60.16|60
1687272600000|2023-06-20 14:50:00|61.52|60.32|61.45|60.25|61.52|60.32|61.39|60.19|158
1687272900000|2023-06-20 14:55:00|61.47|60.27|61.48|60.28|61.49|60.29|61.39|60.19|85
1687273200000|2023-06-20 15:00:00|61.45|60.25|61.47|60.27|61.52|60.32|61.41|60.21|92
1687273500000|2023-06-20 15:05:00|61.48|60.28|61.32|60.12|61.51|60.31|61.32|60.12|84
1687273800000|2023-06-20 15:10:00|61.33|60.13|61.39|60.19|61.4|60.2|61.31|60.11|68
1687274100000|2023-06-20 15:15:00|61.38|60.18|61.23|60.03|61.38|60.18|61.22|60.02|81
1687274400000|2023-06-20 15:20:00|61.22|60.02|61.27|60.07|61.29|60.09|61.09|59.89|70
1687274700000|2023-06-20 15:25:00|61.28|60.08|61.32|60.12|61.34|60.14|61.19|59.99|72
1687275000000|2023-06-20 15:30:00|61.31|60.11|61.34|60.14|61.43|60.23|61.31|60.11|75
1687275300000|2023-06-20 15:35:00|61.33|60.13|61.49|60.29|61.49|60.29|61.33|60.13|40
1687275600000|2023-06-20 15:40:00|61.47|60.27|61.45|60.25|61.5|60.3|61.4|60.2|90
1687275900000|2023-06-20 15:45:00|61.43|60.23|61.85|60.65|61.85|60.65|61.43|60.23|263
1687276200000|2023-06-20 15:50:00|61.86|60.66|61.91|60.71|62.04|60.84|61.84|60.64|261
1687276500000|2023-06-20 15:55:00|61.92|60.72|61.84|60.64|61.98|60.78|61.81|60.61|173
1687276800000|2023-06-20 16:00:00|61.85|60.65|61.63|60.43|61.89|60.69|61.6|60.4|162
1687277100000|2023-06-20 16:05:00|61.64|60.44|61.91|60.71|61.91|60.71|61.57|60.37|171
1687277400000|2023-06-20 16:10:00|61.9|60.7|61.93|60.73|61.93|60.73|61.83|60.63|199
1687277700000|2023-06-20 16:15:00|61.94|60.74|61.87|60.67|61.97|60.77|61.84|60.64|227
1687278000000|2023-06-20 16:20:00|61.86|60.66|62.04|60.84|62.07|60.87|61.84|60.64|208
1687278300000|2023-06-20 16:25:00|62.05|60.85|61.98|60.78|62.07|60.87|61.93|60.73|271
1687278600000|2023-06-20 16:30:00|61.99|60.79|61.99|60.79|62.02|60.82|61.78|60.58|203
1687278900000|2023-06-20 16:35:00|62|60.8|61.89|60.69|62.04|60.84|61.84|60.64|187
1687279200000|2023-06-20 16:40:00|61.88|60.68|61.96|60.76|62.03|60.83|61.88|60.68|169
1687279500000|2023-06-20 16:45:00|61.98|60.78|62|60.8|62.08|60.88|61.94|60.74|165
1687279800000|2023-06-20 16:50:00|62.01|60.81|61.75|60.55|62.04|60.84|61.72|60.52|160
1687280100000|2023-06-20 16:55:00|61.74|60.54|61.86|60.66|61.87|60.67|61.74|60.54|127
1687280400000|2023-06-20 17:00:00|61.87|60.67|61.88|60.68|61.97|60.77|61.81|60.61|143
1687280700000|2023-06-20 17:05:00|61.89|60.69|62.03|60.83|62.05|60.85|61.87|60.67|172
1687281000000|2023-06-20 17:10:00|62.05|60.85|61.91|60.71|62.09|60.89|61.9|60.7|111
1687281300000|2023-06-20 17:15:00|61.89|60.69|62.02|60.82|62.02|60.82|61.89|60.69|99
1687281600000|2023-06-20 17:20:00|62.01|60.81|61.91|60.71|62.01|60.81|61.84|60.64|143
1687281900000|2023-06-20 17:25:00|61.92|60.72|61.99|60.79|62|60.8|61.92|60.72|104
1687282200000|2023-06-20 17:30:00|62|60.8|62.06|60.86|62.1|60.9|62|60.8|162
1687282500000|2023-06-20 17:35:00|62.05|60.85|62.03|60.83|62.08|60.88|61.95|60.75|146
1687282800000|2023-06-20 17:40:00|62.04|60.84|62.16|60.96|62.18|60.98|62.03|60.83|64
1687283100000|2023-06-20 17:45:00|62.15|60.95|62.73|61.53|62.85|61.65|62.15|60.95|318
1687283400000|2023-06-20 17:50:00|62.74|61.54|62.73|61.53|62.87|61.67|62.73|61.53|235
1687283700000|2023-06-20 17:55:00|62.74|61.54|62.77|61.57|62.82|61.62|62.69|61.49|137
1687284000000|2023-06-20 18:00:00|62.78|61.58|62.92|61.72|62.92|61.72|62.77|61.57|141
1687284300000|2023-06-20 18:05:00|62.94|61.74|62.99|61.79|63.14|61.94|62.94|61.74|175
1687284600000|2023-06-20 18:10:00|63|61.8|63.29|62.09|63.37|62.17|63|61.8|162
1687284900000|2023-06-20 18:15:00|63.3|62.1|63.35|62.15|63.37|62.17|63.23|62.03|193
1687285200000|2023-06-20 18:20:00|63.34|62.14|63.45|62.25|63.47|62.27|63.33|62.13|243
1687285500000|2023-06-20 18:25:00|63.44|62.24|63.64|62.44|63.66|62.46|63.44|62.24|111
1687285800000|2023-06-20 18:30:00|63.61|62.41|63.43|62.23|63.72|62.52|63.38|62.18|151
1687286100000|2023-06-20 18:35:00|63.44|62.24|63.6|62.4|63.6|62.4|63.43|62.23|130
1687286400000|2023-06-20 18:40:00|63.61|62.41|63.78|62.58|63.8|62.6|63.59|62.39|113
1687286700000|2023-06-20 18:45:00|63.79|62.59|64.23|63.03|64.24|63.04|63.77|62.57|109
1687287000000|2023-06-20 18:50:00|64.24|63.04|64.33|63.13|64.36|63.16|64.1|62.9|236
1687287300000|2023-06-20 18:55:00|64.34|63.14|64.36|63.16|64.4|63.2|64.29|63.09|237
1687287600000|2023-06-20 19:00:00|64.35|63.15|64.08|62.88|64.53|63.33|64.08|62.88|266
1687287900000|2023-06-20 19:05:00|64.07|62.87|64|62.8|64.26|63.06|63.97|62.77|262
1687288200000|2023-06-20 19:10:00|63.99|62.79|64.21|63.01|64.21|63.01|63.97|62.77|216
1687288500000|2023-06-20 19:15:00|64.2|63|64.06|62.86|64.21|63.01|64.04|62.84|160
1687288800000|2023-06-20 19:20:00|64.07|62.87|64.11|62.91|64.17|62.97|63.98|62.78|163
1687289100000|2023-06-20 19:25:00|64.13|62.93|64.07|62.87|64.16|62.96|64.02|62.82|180
1687289400000|2023-06-20 19:30:00|64.08|62.88|64.09|62.89|64.15|62.95|64.01|62.81|193
1687289700000|2023-06-20 19:35:00|64.08|62.88|64.08|62.88|64.1|62.9|64.05|62.85|111
1687290000000|2023-06-20 19:40:00|64.07|62.87|64.23|63.03|64.24|63.04|64.05|62.85|141
1687290300000|2023-06-20 19:45:00|64.24|63.04|64.22|63.02|64.31|63.11|64.13|62.93|210
1687290600000|2023-06-20 19:50:00|64.23|63.03|64.25|63.05|64.29|63.09|64.22|63.02|107
1687290900000|2023-06-20 19:55:00|64.24|63.04|64.27|63.07|64.33|63.13|64.16|62.96|231
1687291200000|2023-06-20 20:00:00|64.28|63.08|64.46|63.26|64.54|63.34|64.28|63.08|268
1687291500000|2023-06-20 20:05:00|64.47|63.27|64.18|62.98|64.47|63.27|64.13|62.93|287
1687291800000|2023-06-20 20:10:00|64.17|62.97|64.19|62.99|64.27|63.07|64.16|62.96|129
1687292100000|2023-06-20 20:15:00|64.2|63|64.37|63.17|64.37|63.17|64.19|62.99|164
1687292400000|2023-06-20 20:20:00|64.36|63.16|64.54|63.34|64.6|63.4|64.36|63.16|120
1687292700000|2023-06-20 20:25:00|64.55|63.35|64.65|63.45|64.69|63.49|64.54|63.34|81
1687293000000|2023-06-20 20:30:00|64.66|63.46|64.65|63.45|64.69|63.49|64.56|63.36|147
1687293300000|2023-06-20 20:35:00|64.64|63.44|64.64|63.44|64.69|63.49|64.54|63.34|144
1687293600000|2023-06-20 20:40:00|64.65|63.45|64.67|63.47|64.75|63.55|64.57|63.37|251
1687293900000|2023-06-20 20:45:00|64.66|63.46|64.85|63.65|64.96|63.76|64.65|63.45|242
1687294200000|2023-06-20 20:50:00|64.86|63.66|64.72|63.52|64.87|63.67|64.69|63.49|129
1687294500000|2023-06-20 20:55:00|64.73|63.53|64.69|63.49|64.87|63.67|64.69|63.49|129
1687294800000|2023-06-20 21:00:00|64.7|63.5|64.55|63.35|64.78|63.58|64.49|63.29|118
1687295100000|2023-06-20 21:05:00|64.54|63.34|64.55|63.35|64.58|63.38|64.48|63.28|91
1687295400000|2023-06-20 21:10:00|64.56|63.36|64.39|63.19|64.56|63.36|64.37|63.17|77
1687295700000|2023-06-20 21:15:00|64.38|63.18|64.36|63.16|64.42|63.22|64.16|62.96|94
1687296000000|2023-06-20 21:20:00|64.35|63.15|64.25|63.05|64.35|63.15|64.22|63.02|94
1687296300000|2023-06-20 21:25:00|64.24|63.04|64.24|63.04|64.36|63.16|64.23|63.03|47
1687296600000|2023-06-20 21:30:00|64.25|63.05|64.15|62.95|64.26|63.06|64.1|62.9|51
1687296900000|2023-06-20 21:35:00|64.16|62.96|64.26|63.06|64.27|63.07|64.12|62.92|47
1687297200000|2023-06-20 21:40:00|64.25|63.05|64.21|63.01|64.27|63.07|64.11|62.91|47
1687297500000|2023-06-20 21:45:00|64.22|63.02|64.02|62.82|64.22|63.02|64.02|62.82|26
1687297800000|2023-06-20 21:50:00|64.05|62.85|64.07|62.87|64.16|62.96|64.05|62.85|23
1687298100000|2023-06-20 21:55:00|64.08|62.88|64.12|62.92|64.12|62.92|64.07|62.87|33
1687298400000|2023-06-20 22:00:00|64.13|62.93|64.26|63.06|64.28|63.08|64.13|62.93|49
1687298700000|2023-06-20 22:05:00|64.34|63.14|64.27|63.07|64.37|63.17|64.27|63.07|42
1687299000000|2023-06-20 22:10:00|64.3|63.1|64.28|63.08|64.37|63.17|64.18|62.98|87
1687299300000|2023-06-20 22:15:00|64.29|63.09|64.33|63.13|64.35|63.15|64.28|63.08|24
1687299600000|2023-06-20 22:20:00|64.34|63.14|64.32|63.12|64.38|63.18|64.32|63.12|23
1687299900000|2023-06-20 22:25:00|64.33|63.13|64.45|63.25|64.46|63.26|64.31|63.11|21
1687300200000|2023-06-20 22:30:00|64.46|63.26|64.38|63.18|64.47|63.27|64.36|63.16|34
1687300500000|2023-06-20 22:35:00|64.37|63.17|64.43|63.23|64.46|63.26|64.37|63.17|59
1687300800000|2023-06-20 22:40:00|64.42|63.22|64.44|63.24|64.47|63.27|64.41|63.21|19
1687301100000|2023-06-20 22:45:00|64.43|63.23|64.44|63.24|64.52|63.32|64.42|63.22|48
1687301400000|2023-06-20 22:50:00|64.45|63.25|64.49|63.29|64.51|63.31|64.43|63.23|69
1687301700000|2023-06-20 22:55:00|64.48|63.28|64.49|63.29|64.51|63.31|64.43|63.23|37
1687302000000|2023-06-20 23:00:00|64.5|63.3|64.6|63.4|64.6|63.4|64.5|63.3|40
1687302300000|2023-06-20 23:05:00|64.61|63.41|64.54|63.34|64.61|63.41|64.53|63.33|29
1687302600000|2023-06-20 23:10:00|64.53|63.33|64.52|63.32|64.56|63.36|64.52|63.32|40
1687302900000|2023-06-20 23:15:00|64.51|63.31|64.49|63.29|64.51|63.31|64.4|63.2|46
1687303200000|2023-06-20 23:20:00|64.5|63.3|64.52|63.32|64.53|63.33|64.43|63.23|78
1687303500000|2023-06-20 23:25:00|64.51|63.31|64.66|63.46|64.66|63.46|64.51|63.31|38
1687303800000|2023-06-20 23:30:00|64.68|63.48|64.55|63.35|64.73|63.53|64.53|63.33|137
1687304100000|2023-06-20 23:35:00|64.54|63.34|64.54|63.34|64.65|63.45|64.54|63.34|107
1687304400000|2023-06-20 23:40:00|64.53|63.33|64.57|63.37|64.59|63.39|64.52|63.32|82
1687304700000|2023-06-20 23:45:00|64.56|63.36|64.59|63.39|64.59|63.39|64.53|63.33|41
1687305000000|2023-06-20 23:50:00|64.6|63.4|64.49|63.29|64.63|63.43|64.43|63.23|156
1687305300000|2023-06-20 23:55:00|64.48|63.28|64.48|63.28|64.5|63.3|64.41|63.21|69
1687305600000|2023-06-21 00:00:00|64.49|63.29|64.29|63.09|64.51|63.31|64.28|63.08|96
1687305900000|2023-06-21 00:05:00|64.28|63.08|64.54|63.34|64.56|63.36|64.27|63.07|43
1687306200000|2023-06-21 00:10:00|64.55|63.35|64.56|63.36|64.61|63.41|64.46|63.26|70
1687306500000|2023-06-21 00:15:00|64.55|63.35|64.86|63.66|64.86|63.66|64.55|63.35|184
1687306800000|2023-06-21 00:20:00|64.85|63.65|65.16|63.96|65.54|64.34|64.77|63.57|342
1687307100000|2023-06-21 00:25:00|65.15|63.95|65.14|63.94|65.25|64.05|65.03|63.83|199
1687307400000|2023-06-21 00:30:00|65.15|63.95|65.33|64.13|65.4|64.2|65.12|63.92|105
1687307700000|2023-06-21 00:35:00|65.34|64.14|65.19|63.99|65.38|64.18|65.18|63.98|95
1687308000000|2023-06-21 00:40:00|65.18|63.98|65.34|64.14|65.35|64.15|65.18|63.98|83
1687308300000|2023-06-21 00:45:00|65.33|64.13|65.33|64.13|65.36|64.16|65.3|64.1|56
1687308600000|2023-06-21 00:50:00|65.32|64.12|65.49|64.29|65.5|64.3|65.22|64.02|133
1687308900000|2023-06-21 00:55:00|65.51|64.31|65.39|64.19|65.55|64.35|65.35|64.15|115
1687309200000|2023-06-21 01:00:00|65.4|64.2|65.97|64.77|66.24|65.04|65.33|64.13|230
1687309500000|2023-06-21 01:05:00|65.98|64.78|65.97|64.77|66.03|64.83|65.85|64.65|288
1687309800000|2023-06-21 01:10:00|65.98|64.78|65.98|64.78|66.34|65.14|65.93|64.73|387
1687310100000|2023-06-21 01:15:00|65.97|64.77|65.68|64.48|65.99|64.79|65.6|64.4|225
1687310400000|2023-06-21 01:20:00|65.7|64.5|65.53|64.33|65.76|64.56|65.38|64.18|235
1687310700000|2023-06-21 01:25:00|65.54|64.34|65.84|64.64|65.89|64.69|65.54|64.34|142
1687311000000|2023-06-21 01:30:00|65.83|64.63|65.6|64.4|65.83|64.63|65.57|64.37|155
1687311300000|2023-06-21 01:35:00|65.59|64.39|65.55|64.35|65.61|64.41|65.48|64.28|132
1687311600000|2023-06-21 01:40:00|65.57|64.37|65.59|64.39|65.63|64.43|65.56|64.36|73
1687311900000|2023-06-21 01:45:00|65.58|64.38|65.59|64.39|65.62|64.42|65.5|64.3|52
1687312200000|2023-06-21 01:50:00|65.6|64.4|65.7|64.5|65.71|64.51|65.59|64.39|131
1687312500000|2023-06-21 01:55:00|65.71|64.51|65.83|64.63|65.89|64.69|65.71|64.51|151
1687312800000|2023-06-21 02:00:00|65.84|64.64|65.74|64.54|65.89|64.69|65.71|64.51|144
1687313100000|2023-06-21 02:05:00|65.73|64.53|65.77|64.57|65.86|64.66|65.73|64.53|149
1687313400000|2023-06-21 02:10:00|65.78|64.58|65.89|64.69|65.93|64.73|65.74|64.54|130
1687313700000|2023-06-21 02:15:00|65.9|64.7|65.67|64.47|65.9|64.7|65.66|64.46|110
1687314000000|2023-06-21 02:20:00|65.68|64.48|65.93|64.73|65.95|64.75|65.67|64.47|87
1687314300000|2023-06-21 02:25:00|65.94|64.74|66.15|64.95|66.16|64.96|65.93|64.73|83
1687314600000|2023-06-21 02:30:00|66.16|64.96|66.14|64.94|66.25|65.05|66.11|64.91|175
1687314900000|2023-06-21 02:35:00|66.13|64.93|66.43|65.23|66.43|65.23|66.13|64.93|140
1687315200000|2023-06-21 02:40:00|66.44|65.24|66.34|65.14|66.48|65.28|66.29|65.09|126
1687315500000|2023-06-21 02:45:00|66.35|65.15|66.17|64.97|66.35|65.15|66.06|64.86|160
1687315800000|2023-06-21 02:50:00|66.16|64.96|66.13|64.93|66.19|64.99|66.12|64.92|155
1687316100000|2023-06-21 02:55:00|66.12|64.92|66.06|64.86|66.12|64.92|65.98|64.78|147
1687316400000|2023-06-21 03:00:00|66.05|64.85|65.84|64.64|66.08|64.88|65.8|64.6|225
1687316700000|2023-06-21 03:05:00|65.86|64.66|65.97|64.77|66.04|64.84|65.83|64.63|183
1687317000000|2023-06-21 03:10:00|65.96|64.76|66.04|64.84|66.11|64.91|65.92|64.72|184
1687317300000|2023-06-21 03:15:00|66.05|64.85|66.09|64.89|66.1|64.9|65.95|64.75|120
1687317600000|2023-06-21 03:20:00|66.1|64.9|66.35|65.15|66.35|65.15|66.09|64.89|97
1687317900000|2023-06-21 03:25:00|66.36|65.16|66.47|65.27|66.5|65.3|66.35|65.15|206
1687318200000|2023-06-21 03:30:00|66.48|65.28|66.47|65.27|66.51|65.31|66.38|65.18|122
1687318500000|2023-06-21 03:35:00|66.46|65.26|66.32|65.12|66.47|65.27|66.29|65.09|107
1687318800000|2023-06-21 03:40:00|66.36|65.16|66.27|65.07|66.4|65.2|66.27|65.07|59
1687319100000|2023-06-21 03:45:00|66.28|65.08|66.26|65.06|66.29|65.09|66.24|65.04|125
1687319400000|2023-06-21 03:50:00|66.27|65.07|66.3|65.1|66.3|65.1|66.2|65|69
1687319700000|2023-06-21 03:55:00|66.31|65.11|66.39|65.19|66.39|65.19|66.31|65.11|23
1687320000000|2023-06-21 04:00:00|66.4|65.2|66.34|65.14|66.43|65.23|66.26|65.06|103
1687320300000|2023-06-21 04:05:00|66.35|65.15|66.09|64.89|66.36|65.16|66.07|64.87|205
1687320600000|2023-06-21 04:10:00|66.08|64.88|66.08|64.88|66.16|64.96|66.06|64.86|139
1687320900000|2023-06-21 04:15:00|66.09|64.89|66.07|64.87|66.17|64.97|66.05|64.85|130
1687321200000|2023-06-21 04:20:00|66.06|64.86|66.06|64.86|66.16|64.96|66.04|64.84|153
1687321500000|2023-06-21 04:25:00|66.07|64.87|66.05|64.85|66.09|64.89|66.02|64.82|129
1687321800000|2023-06-21 04:30:00|66.06|64.86|66.07|64.87|66.09|64.89|66.04|64.84|89
1687322100000|2023-06-21 04:35:00|66.06|64.86|66.14|64.94|66.17|64.97|66.06|64.86|75
1687322400000|2023-06-21 04:40:00|66.13|64.93|66.21|65.01|66.21|65.01|66.09|64.89|76
1687322700000|2023-06-21 04:45:00|66.2|65|66.17|64.97|66.28|65.08|66.17|64.97|82
1687323000000|2023-06-21 04:50:00|66.18|64.98|66.17|64.97|66.2|65|66.11|64.91|108
1687323300000|2023-06-21 04:55:00|66.18|64.98|66.2|65|66.26|65.06|66.16|64.96|151
1687323600000|2023-06-21 05:00:00|66.19|64.99|66.21|65.01|66.23|65.03|66.18|64.98|79
1687323900000|2023-06-21 05:05:00|66.2|65|66.3|65.1|66.3|65.1|66.18|64.98|82
1687324200000|2023-06-21 05:10:00|66.31|65.11|66.36|65.16|66.37|65.17|66.29|65.09|134
1687324500000|2023-06-21 05:15:00|66.35|65.15|66.37|65.17|66.4|65.2|66.34|65.14|182
1687324800000|2023-06-21 05:20:00|66.4|65.2|66.38|65.18|66.46|65.26|66.35|65.15|203
1687325100000|2023-06-21 05:25:00|66.37|65.17|66.2|65|66.39|65.19|66.15|64.95|209
1687325400000|2023-06-21 05:30:00|66.18|64.98|66.15|64.95|66.26|65.06|66.07|64.87|195
1687325700000|2023-06-21 05:35:00|66.14|64.94|66.2|65|66.2|65|66.07|64.87|137
1687326000000|2023-06-21 05:40:00|66.18|64.98|66.21|65.01|66.22|65.02|66.17|64.97|92
1687326300000|2023-06-21 05:45:00|66.22|65.02|66.45|65.25|66.47|65.27|66.21|65.01|87
1687326600000|2023-06-21 05:50:00|66.44|65.24|66.76|65.56|66.78|65.58|66.43|65.23|146
1687326900000|2023-06-21 05:55:00|66.75|65.55|67.56|66.36|67.58|66.38|66.73|65.53|220
1687327200000|2023-06-21 06:00:00|67.58|66.38|67.48|66.28|67.62|66.42|67.24|66.04|366
1687327500000|2023-06-21 06:05:00|67.47|66.27|67.62|66.42|67.68|66.48|67.39|66.19|193
1687327800000|2023-06-21 06:10:00|67.63|66.43|67.27|66.07|67.65|66.45|67.26|66.06|277
1687328100000|2023-06-21 06:15:00|67.28|66.08|67.32|66.12|67.64|66.44|67.25|66.05|226
1687328400000|2023-06-21 06:20:00|67.33|66.13|67.16|65.96|67.39|66.19|67.06|65.86|178
1687328700000|2023-06-21 06:25:00|67.15|65.95|67.31|66.11|67.35|66.15|67.12|65.92|92
1687329000000|2023-06-21 06:30:00|67.29|66.09|66.93|65.73|67.29|66.09|66.93|65.73|213
1687329300000|2023-06-21 06:35:00|66.94|65.74|66.99|65.79|66.99|65.79|66.81|65.61|177
1687329600000|2023-06-21 06:40:00|66.98|65.78|67.02|65.82|67.03|65.83|66.93|65.73|42
1687329900000|2023-06-21 06:45:00|67.03|65.83|67.16|65.96|67.25|66.05|67.03|65.83|126
1687330200000|2023-06-21 06:50:00|67.15|65.95|67.03|65.83|67.2|66|66.91|65.71|176
1687330500000|2023-06-21 06:55:00|67.02|65.82|67.41|66.21|67.41|66.21|66.97|65.77|144
1687330800000|2023-06-21 07:00:00|67.4|66.2|67.91|66.71|68.01|66.81|67.37|66.17|235
1687331100000|2023-06-21 07:05:00|67.89|66.69|67.98|66.78|68.12|66.92|67.69|66.49|119
1687331400000|2023-06-21 07:10:00|68.01|66.81|67.84|66.64|68.07|66.87|67.79|66.59|138
1687331700000|2023-06-21 07:15:00|67.85|66.65|67.65|66.45|67.93|66.73|67.44|66.24|130
1687332000000|2023-06-21 07:20:00|67.66|66.46|67.64|66.44|67.73|66.53|67.55|66.35|78
1687332300000|2023-06-21 07:25:00|67.63|66.43|67.73|66.53|67.81|66.61|67.63|66.43|77
1687332600000|2023-06-21 07:30:00|67.74|66.54|67.9|66.7|67.9|66.7|67.73|66.53|58
1687332900000|2023-06-21 07:35:00|67.91|66.71|67.98|66.78|67.98|66.78|67.9|66.7|59
1687333200000|2023-06-21 07:40:00|67.96|66.76|67.89|66.69|67.97|66.77|67.72|66.52|78
1687333500000|2023-06-21 07:45:00|67.88|66.68|67.82|66.62|67.92|66.72|67.73|66.53|131
1687333800000|2023-06-21 07:50:00|67.81|66.61|67.87|66.67|67.9|66.7|67.73|66.53|162
1687334100000|2023-06-21 07:55:00|67.86|66.66|67.99|66.79|67.99|66.79|67.81|66.61|73
1687334400000|2023-06-21 08:00:00|68|66.8|67.64|66.44|68.08|66.88|67.63|66.43|112
1687334700000|2023-06-21 08:05:00|67.63|66.43|67.56|66.36|67.78|66.58|67.46|66.26|200
1687335000000|2023-06-21 08:10:00|67.57|66.37|67.73|66.53|67.73|66.53|67.56|66.36|220
1687335300000|2023-06-21 08:15:00|67.72|66.52|67.65|66.45|67.74|66.54|67.56|66.36|107
1687335600000|2023-06-21 08:20:00|67.66|66.46|67.5|66.3|67.72|66.52|67.49|66.29|202
1687335900000|2023-06-21 08:25:00|67.54|66.34|67.37|66.17|67.57|66.37|67.36|66.16|128
1687336200000|2023-06-21 08:30:00|67.36|66.16|67.23|66.03|67.39|66.19|67.13|65.93|149
1687336500000|2023-06-21 08:35:00|67.2|66|67.36|66.16|67.37|66.17|67.17|65.97|97
1687336800000|2023-06-21 08:40:00|67.37|66.17|67.32|66.12|67.41|66.21|67.24|66.04|89
1687337100000|2023-06-21 08:45:00|67.31|66.11|67.3|66.1|67.36|66.16|67.26|66.06|61
1687337400000|2023-06-21 08:50:00|67.31|66.11|67.25|66.05|67.31|66.11|67.22|66.02|70
1687337700000|2023-06-21 08:55:00|67.24|66.04|67.16|65.96|67.28|66.08|67.11|65.91|59
1687338000000|2023-06-21 09:00:00|67.17|65.97|67.26|66.06|67.27|66.07|67.14|65.94|72
1687338300000|2023-06-21 09:05:00|67.25|66.05|67.32|66.12|67.35|66.15|67.25|66.05|58
1687338600000|2023-06-21 09:10:00|67.33|66.13|67.39|66.19|67.4|66.2|67.32|66.12|33
1687338900000|2023-06-21 09:15:00|67.4|66.2|67.42|66.22|67.42|66.22|67.39|66.19|64
1687339200000|2023-06-21 09:20:00|67.41|66.21|67.42|66.22|67.43|66.23|67.41|66.21|58
1687339500000|2023-06-21 09:25:00|67.43|66.23|67.56|66.36|67.6|66.4|67.42|66.22|98
1687339800000|2023-06-21 09:30:00|67.57|66.37|67.45|66.25|67.57|66.37|67.43|66.23|171
1687340100000|2023-06-21 09:35:00|67.44|66.24|67.25|66.05|67.46|66.26|67.24|66.04|201
1687340400000|2023-06-21 09:40:00|67.26|66.06|67.44|66.24|67.45|66.25|67.24|66.04|146
1687340700000|2023-06-21 09:45:00|67.45|66.25|67.46|66.26|67.56|66.36|67.41|66.21|133
1687341000000|2023-06-21 09:50:00|67.45|66.25|67.42|66.22|67.47|66.27|67.4|66.2|43
1687341300000|2023-06-21 09:55:00|67.43|66.23|67.52|66.32|67.52|66.32|67.43|66.23|7
1687341600000|2023-06-21 10:00:00|67.51|66.31|67.62|66.42|67.63|66.43|67.47|66.27|35
1687341900000|2023-06-21 10:05:00|67.63|66.43|67.61|66.41|67.66|66.46|67.6|66.4|29
1687342200000|2023-06-21 10:10:00|67.62|66.42|67.66|66.46|67.7|66.5|67.6|66.4|67
1687342500000|2023-06-21 10:15:00|67.69|66.49|67.41|66.21|67.7|66.5|67.41|66.21|138
1687342800000|2023-06-21 10:20:00|67.42|66.22|67.43|66.23|67.47|66.27|67.41|66.21|37
1687343100000|2023-06-21 10:25:00|67.44|66.24|67.51|66.31|67.51|66.31|67.4|66.2|52
1687343400000|2023-06-21 10:30:00|67.57|66.37|67.09|65.89|67.71|66.51|67.09|65.89|183
1687343700000|2023-06-21 10:35:00|67.08|65.88|67.44|66.24|67.57|66.37|66.95|65.75|151
1687344000000|2023-06-21 10:40:00|67.45|66.25|67.26|66.06|67.45|66.25|67.24|66.04|112
1687344300000|2023-06-21 10:45:00|67.27|66.07|67.16|65.96|67.27|66.07|67.15|65.95|251
1687344600000|2023-06-21 10:50:00|67.17|65.97|67.27|66.07|67.28|66.08|67.17|65.97|184
1687344900000|2023-06-21 10:55:00|67.25|66.05|67.17|65.97|67.27|66.07|66.99|65.79|194
1687345200000|2023-06-21 11:00:00|67.16|65.96|67.03|65.83|67.19|65.99|66.99|65.79|137
1687345500000|2023-06-21 11:05:00|67.04|65.84|67.04|65.84|67.1|65.9|66.9|65.7|171
1687345800000|2023-06-21 11:10:00|67.03|65.83|67.13|65.93|67.16|65.96|67.03|65.83|71
1687346100000|2023-06-21 11:15:00|67.14|65.94|67.13|65.93|67.16|65.96|67.03|65.83|163
1687346400000|2023-06-21 11:20:00|67.14|65.94|67.23|66.03|67.32|66.12|67.13|65.93|79
1687346700000|2023-06-21 11:25:00|67.24|66.04|67.34|66.14|67.39|66.19|67.24|66.04|24
1687347000000|2023-06-21 11:30:00|67.33|66.13|67.35|66.15|67.42|66.22|67.31|66.11|126
1687347300000|2023-06-21 11:35:00|67.34|66.14|67.38|66.18|67.45|66.25|67.34|66.14|108
1687347600000|2023-06-21 11:40:00|67.37|66.17|67.42|66.22|67.45|66.25|67.32|66.12|228
1687347900000|2023-06-21 11:45:00|67.43|66.23|67.58|66.38|67.58|66.38|67.42|66.22|212
1687348200000|2023-06-21 11:50:00|67.57|66.37|67.42|66.22|67.58|66.38|67.37|66.17|129
1687348500000|2023-06-21 11:55:00|67.41|66.21|67.35|66.15|67.49|66.29|67.35|66.15|84
1687348800000|2023-06-21 12:00:00|67.35|66.15|67.46|66.26|67.5|66.3|67.22|66.02|292
1687349100000|2023-06-21 12:05:00|67.45|66.25|67.45|66.25|67.6|66.4|67.43|66.23|294
1687349400000|2023-06-21 12:10:00|67.46|66.26|67.35|66.15|67.46|66.26|67.3|66.1|120
1687349700000|2023-06-21 12:15:00|67.34|66.14|67.36|66.16|67.44|66.24|67.25|66.05|158
1687350000000|2023-06-21 12:20:00|67.35|66.15|67.34|66.14|67.46|66.26|67.25|66.05|308
1687350300000|2023-06-21 12:25:00|67.33|66.13|67.28|66.08|67.47|66.27|67.26|66.06|244
1687350600000|2023-06-21 12:30:00|67.29|66.09|67.1|65.9|67.37|66.17|67.04|65.84|111
1687350900000|2023-06-21 12:35:00|67.09|65.89|66.89|65.69|67.09|65.89|66.86|65.66|198
1687351200000|2023-06-21 12:40:00|66.88|65.68|66.95|65.75|66.98|65.78|66.82|65.62|193
1687351500000|2023-06-21 12:45:00|66.94|65.74|66.79|65.59|67|65.8|66.74|65.54|173
1687351800000|2023-06-21 12:50:00|66.78|65.58|66.57|65.37|66.79|65.59|66.45|65.25|132
1687352100000|2023-06-21 12:55:00|66.56|65.36|66.51|65.31|66.56|65.36|66.4|65.2|154
1687352400000|2023-06-21 13:00:00|66.52|65.32|66.57|65.37|66.58|65.38|66.41|65.21|192
1687352700000|2023-06-21 13:05:00|66.56|65.36|66.67|65.47|66.68|65.48|66.53|65.33|165
1687353000000|2023-06-21 13:10:00|66.68|65.48|66.63|65.43|66.68|65.48|66.63|65.43|107
1687353300000|2023-06-21 13:15:00|66.64|65.44|66.63|65.43|66.7|65.5|66.56|65.36|204
1687353600000|2023-06-21 13:20:00|66.64|65.44|66.68|65.48|66.75|65.55|66.61|65.41|202
1687353900000|2023-06-21 13:25:00|66.69|65.49|66.72|65.52|66.77|65.57|66.66|65.46|232
1687354200000|2023-06-21 13:30:00|66.73|65.53|66.65|65.45|66.75|65.55|66.65|65.45|240
1687354500000|2023-06-21 13:35:00|66.66|65.46|66.76|65.56|66.79|65.59|66.65|65.45|194
1687354800000|2023-06-21 13:40:00|66.75|65.55|66.76|65.56|66.82|65.62|66.74|65.54|144
1687355100000|2023-06-21 13:45:00|66.77|65.57|66.96|65.76|67.15|65.95|66.73|65.53|310
1687355400000|2023-06-21 13:50:00|66.95|65.75|67.16|65.96|67.19|65.99|66.95|65.75|258
1687355700000|2023-06-21 13:55:00|67.17|65.97|67.02|65.82|67.23|66.03|66.94|65.74|277
1687356000000|2023-06-21 14:00:00|67.03|65.83|66.73|65.53|67.06|65.86|66.64|65.44|250
1687356300000|2023-06-21 14:05:00|66.74|65.54|66.63|65.43|66.78|65.58|66.53|65.33|171
1687356600000|2023-06-21 14:10:00|66.68|65.48|66.79|65.59|66.85|65.65|66.63|65.43|94
1687356900000|2023-06-21 14:15:00|66.78|65.58|66.77|65.57|66.87|65.67|66.76|65.56|169
1687357200000|2023-06-21 14:20:00|66.79|65.59|66.89|65.69|66.92|65.72|66.77|65.57|133
1687357500000|2023-06-21 14:25:00|66.88|65.68|67.07|65.87|67.18|65.98|66.88|65.68|225
1687357800000|2023-06-21 14:30:00|67.08|65.88|67.27|66.07|67.28|66.08|67.07|65.87|156
1687358100000|2023-06-21 14:35:00|67.28|66.08|67.39|66.19|67.4|66.2|67.24|66.04|248
1687358400000|2023-06-21 14:40:00|67.42|66.22|67.16|65.96|67.44|66.24|67.16|65.96|109
1687358700000|2023-06-21 14:45:00|67.15|65.95|67.28|66.08|67.28|66.08|67.04|65.84|136
1687359000000|2023-06-21 14:50:00|67.27|66.07|67.2|66|67.28|66.08|67.17|65.97|48
1687359300000|2023-06-21 14:55:00|67.21|66.01|67.38|66.18|67.41|66.21|67.2|66|91
1687359600000|2023-06-21 15:00:00|67.39|66.19|67.24|66.04|67.5|66.3|67.23|66.03|158
1687359900000|2023-06-21 15:05:00|67.23|66.03|67.19|65.99|67.3|66.1|67.14|65.94|151
1687360200000|2023-06-21 15:10:00|67.18|65.98|67.37|66.17|67.39|66.19|67.15|65.95|110
1687360500000|2023-06-21 15:15:00|67.38|66.18|67.55|66.35|67.58|66.38|67.37|66.17|214
1687360800000|2023-06-21 15:20:00|67.56|66.36|67.54|66.34|67.79|66.59|67.49|66.29|311
1687361100000|2023-06-21 15:25:00|67.55|66.35|67.63|66.43|67.64|66.44|67.48|66.28|148
1687361400000|2023-06-21 15:30:00|67.64|66.44|67.67|66.47|67.72|66.52|67.37|66.17|219
1687361700000|2023-06-21 15:35:00|67.68|66.48|67.35|66.15|67.73|66.53|67.32|66.12|238
1687362000000|2023-06-21 15:40:00|67.34|66.14|67.26|66.06|67.36|66.16|67.18|65.98|178
1687362300000|2023-06-21 15:45:00|67.27|66.07|67.17|65.97|67.27|66.07|67.11|65.91|184
1687362600000|2023-06-21 15:50:00|67.18|65.98|67.2|66|67.26|66.06|67.16|65.96|156
1687362900000|2023-06-21 15:55:00|67.21|66.01|67.28|66.08|67.45|66.25|67.19|65.99|173
1687363200000|2023-06-21 16:00:00|67.27|66.07|67.74|66.54|67.77|66.57|67.16|65.96|253
1687363500000|2023-06-21 16:05:00|67.73|66.53|67.86|66.66|67.99|66.79|67.69|66.49|182
1687363800000|2023-06-21 16:10:00|67.85|66.65|67.87|66.67|68.18|66.98|67.77|66.57|265
1687364100000|2023-06-21 16:15:00|67.86|66.66|68.07|66.87|68.16|66.96|67.85|66.65|234
1687364400000|2023-06-21 16:20:00|68.06|66.86|68.13|66.93|68.13|66.93|67.77|66.57|224
1687364700000|2023-06-21 16:25:00|68.12|66.92|68.37|67.17|68.55|67.35|68.04|66.84|252
1687365000000|2023-06-21 16:30:00|68.39|67.19|68.35|67.15|68.49|67.29|67.89|66.69|348
1687365300000|2023-06-21 16:35:00|68.34|67.14|68.25|67.05|68.49|67.29|68.2|67|245
1687365600000|2023-06-21 16:40:00|68.22|67.02|68.42|67.22|68.43|67.23|68.19|66.99|99
1687365900000|2023-06-21 16:45:00|68.43|67.23|68.06|66.86|68.43|67.23|68.03|66.83|220
1687366200000|2023-06-21 16:50:00|68.05|66.85|67.86|66.66|68.05|66.85|67.7|66.5|185
1687366500000|2023-06-21 16:55:00|67.85|66.65|67.77|66.57|67.85|66.65|67.23|66.03|273
1687366800000|2023-06-21 17:00:00|67.78|66.58|68.07|66.87|68.08|66.88|67.78|66.58|214
1687367100000|2023-06-21 17:05:00|68.06|66.86|67.69|66.49|68.18|66.98|67.66|66.46|222
1687367400000|2023-06-21 17:10:00|67.71|66.51|67.44|66.24|67.73|66.53|67.18|65.98|343
1687367700000|2023-06-21 17:15:00|67.42|66.22|67.72|66.52|67.72|66.52|67.39|66.19|119
1687368000000|2023-06-21 17:20:00|67.71|66.51|67.45|66.25|67.78|66.58|67.33|66.13|284
1687368300000|2023-06-21 17:25:00|67.46|66.26|67.42|66.22|67.58|66.38|67.35|66.15|186
1687368600000|2023-06-21 17:30:00|67.43|66.23|67.47|66.27|67.51|66.31|67.37|66.17|162
1687368900000|2023-06-21 17:35:00|67.48|66.28|67.48|66.28|67.57|66.37|67.37|66.17|307
1687369200000|2023-06-21 17:40:00|67.49|66.29|67.18|65.98|67.49|66.29|67.16|65.96|261
1687369500000|2023-06-21 17:45:00|67.2|66|67.36|66.16|67.38|66.18|67.16|65.96|225
1687369800000|2023-06-21 17:50:00|67.37|66.17|67.58|66.38|67.58|66.38|67.35|66.15|189
1687370100000|2023-06-21 17:55:00|67.54|66.34|67.71|66.51|67.72|66.52|67.51|66.31|183
1687370400000|2023-06-21 18:00:00|67.69|66.49|67.77|66.57|67.78|66.58|67.63|66.43|240
1687370700000|2023-06-21 18:05:00|67.74|66.54|67.83|66.63|67.85|66.65|67.74|66.54|129
1687371000000|2023-06-21 18:10:00|67.81|66.61|67.9|66.7|67.91|66.71|67.8|66.6|121
1687371300000|2023-06-21 18:15:00|67.89|66.69|68|66.8|68.01|66.81|67.86|66.66|227
1687371600000|2023-06-21 18:20:00|67.99|66.79|68.12|66.92|68.13|66.93|67.96|66.76|133
1687371900000|2023-06-21 18:25:00|68.11|66.91|68.17|66.97|68.17|66.97|68.07|66.87|178
1687372200000|2023-06-21 18:30:00|68.21|67.01|68.38|67.18|68.4|67.2|68.15|66.95|208
1687372500000|2023-06-21 18:35:00|68.37|67.17|68.14|66.94|68.38|67.18|68.11|66.91|137
1687372800000|2023-06-21 18:40:00|68.15|66.95|68.14|66.94|68.17|66.97|68.09|66.89|94
1687373100000|2023-06-21 18:45:00|68.15|66.95|67.98|66.78|68.17|66.97|67.78|66.58|187
1687373400000|2023-06-21 18:50:00|67.97|66.77|68.08|66.88|68.09|66.89|67.97|66.77|83
1687373700000|2023-06-21 18:55:00|68.11|66.91|68.13|66.93|68.15|66.95|67.99|66.79|82
1687374000000|2023-06-21 19:00:00|68.12|66.92|68.02|66.82|68.16|66.96|67.9|66.7|149
1687374300000|2023-06-21 19:05:00|68.01|66.81|68.24|67.04|68.26|67.06|68|66.8|147
1687374600000|2023-06-21 19:10:00|68.25|67.05|68.21|67.01|68.3|67.1|68.2|67|124
1687374900000|2023-06-21 19:15:00|68.22|67.02|67.85|66.65|68.22|67.02|67.64|66.44|212
1687375200000|2023-06-21 19:20:00|67.84|66.64|67.89|66.69|67.97|66.77|67.73|66.53|137
1687375500000|2023-06-21 19:25:00|67.9|66.7|67.76|66.56|67.96|66.76|67.75|66.55|178
1687375800000|2023-06-21 19:30:00|67.75|66.55|67.8|66.6|67.85|66.65|67.69|66.49|172
1687376100000|2023-06-21 19:35:00|67.82|66.62|67.93|66.73|67.93|66.73|67.77|66.57|191
1687376400000|2023-06-21 19:40:00|67.92|66.72|67.95|66.75|67.96|66.76|67.91|66.71|146
1687376700000|2023-06-21 19:45:00|67.96|66.76|68.03|66.83|68.06|66.86|67.91|66.71|158
1687377000000|2023-06-21 19:50:00|68.04|66.84|68.09|66.89|68.1|66.9|68.02|66.82|174
1687377300000|2023-06-21 19:55:00|68.08|66.88|68.08|66.88|68.17|66.97|68.06|66.86|138
1687377600000|2023-06-21 20:00:00|68.09|66.89|68.26|67.06|68.28|67.08|68.08|66.88|233
1687377900000|2023-06-21 20:05:00|68.25|67.05|68.16|66.96|68.27|67.07|68.14|66.94|192
1687378200000|2023-06-21 20:10:00|68.15|66.95|68.28|67.08|68.3|67.1|68.15|66.95|198
1687378500000|2023-06-21 20:15:00|68.27|67.07|68.09|66.89|68.3|67.1|68.07|66.87|204
1687378800000|2023-06-21 20:20:00|68.08|66.88|68.2|67|68.21|67.01|68.02|66.82|159
1687379100000|2023-06-21 20:25:00|68.19|66.99|68.18|66.98|68.2|67|68.13|66.93|110
1687379400000|2023-06-21 20:30:00|68.19|66.99|68.24|67.04|68.27|67.07|68.18|66.98|141
1687379700000|2023-06-21 20:35:00|68.23|67.03|68.25|67.05|68.33|67.13|68.21|67.01|148
1687380000000|2023-06-21 20:40:00|68.24|67.04|68.28|67.08|68.29|67.09|68.18|66.98|95
1687380300000|2023-06-21 20:45:00|68.27|67.07|67.77|66.57|68.28|67.08|67.74|66.54|168
1687380600000|2023-06-21 20:50:00|67.76|66.56|67.87|66.67|68.02|66.82|67.75|66.55|198
1687380900000|2023-06-21 20:55:00|67.86|66.66|67.94|66.74|67.95|66.75|67.81|66.61|104
1687381200000|2023-06-21 21:00:00|67.93|66.73|67.68|66.48|67.94|66.74|67.37|66.17|171
1687381500000|2023-06-21 21:05:00|67.65|66.45|67.9|66.7|67.95|66.75|67.64|66.44|87
1687381800000|2023-06-21 21:10:00|67.88|66.68|68.03|66.83|68.04|66.84|67.83|66.63|37
1687382100000|2023-06-21 21:15:00|68.02|66.82|68.22|67.02|68.22|67.02|68.02|66.82|20
1687382400000|2023-06-21 21:20:00|68.25|67.05|68.32|67.12|68.33|67.13|68.25|67.05|20
1687382700000|2023-06-21 21:25:00|68.33|67.13|68.18|66.98|68.33|67.13|68.13|66.93|51
1687383000000|2023-06-21 21:30:00|68.17|66.97|68.26|67.06|68.27|67.07|68.15|66.95|34
1687383300000|2023-06-21 21:35:00|68.27|67.07|68.15|66.95|68.27|67.07|68.15|66.95|41
1687383600000|2023-06-21 21:40:00|68.14|66.94|68.04|66.84|68.14|66.94|68.03|66.83|25
1687383900000|2023-06-21 21:45:00|68.05|66.85|68.15|66.95|68.17|66.97|68.04|66.84|42
1687384200000|2023-06-21 21:50:00|68.17|66.97|68.07|66.87|68.17|66.97|67.95|66.75|102
1687384500000|2023-06-21 21:55:00|68.03|66.83|68.09|66.89|68.2|67|68.01|66.81|102
1687384800000|2023-06-21 22:00:00|68.1|66.9|68.4|67.2|68.4|67.2|68|66.8|91
1687385100000|2023-06-21 22:05:00|68.41|67.21|68.45|67.25|68.47|67.27|68.41|67.21|108
1687385400000|2023-06-21 22:10:00|68.46|67.26|68.54|67.34|68.57|67.37|68.44|67.24|123
1687385700000|2023-06-21 22:15:00|68.53|67.33|68.52|67.32|68.6|67.4|68.5|67.3|65
1687386000000|2023-06-21 22:20:00|68.53|67.33|68.37|67.17|68.54|67.34|68.31|67.11|42
1687386300000|2023-06-21 22:25:00|68.36|67.16|68.37|67.17|68.44|67.24|68.32|67.12|109
1687386600000|2023-06-21 22:30:00|68.36|67.16|68.47|67.27|68.47|67.27|68.36|67.16|91
1687386900000|2023-06-21 22:35:00|68.51|67.31|68.89|67.69|68.9|67.7|68.51|67.31|100
1687387200000|2023-06-21 22:40:00|68.9|67.7|68.94|67.74|69.32|68.12|68.88|67.68|139
1687387500000|2023-06-21 22:45:00|68.93|67.73|68.87|67.67|68.98|67.78|68.75|67.55|256
1687387800000|2023-06-21 22:50:00|68.85|67.65|68.78|67.58|68.88|67.68|68.7|67.5|178
1687388100000|2023-06-21 22:55:00|68.79|67.59|68.92|67.72|69.01|67.81|68.79|67.59|43
1687388400000|2023-06-21 23:00:00|68.92|67.72|68.84|67.64|68.98|67.78|68.76|67.56|141
1687388700000|2023-06-21 23:05:00|68.83|67.63|68.73|67.53|68.85|67.65|68.73|67.53|107
1687389000000|2023-06-21 23:10:00|68.75|67.55|68.89|67.69|68.89|67.69|68.73|67.53|243
1687389300000|2023-06-21 23:15:00|68.88|67.68|68.86|67.66|68.94|67.74|68.84|67.64|153
1687389600000|2023-06-21 23:20:00|68.88|67.68|68.86|67.66|69.03|67.83|68.86|67.66|148
1687389900000|2023-06-21 23:25:00|68.87|67.67|68.87|67.67|68.94|67.74|68.81|67.61|134
1687390200000|2023-06-21 23:30:00|68.88|67.68|68.67|67.47|68.89|67.69|68.65|67.45|146
1687390500000|2023-06-21 23:35:00|68.66|67.46|68.51|67.31|68.68|67.48|68.51|67.31|130
1687390800000|2023-06-21 23:40:00|68.5|67.3|68.55|67.35|68.61|67.41|68.45|67.25|141
1687391100000|2023-06-21 23:45:00|68.54|67.34|68.42|67.22|68.6|67.4|68.39|67.19|114
1687391400000|2023-06-21 23:50:00|68.41|67.21|68.6|67.4|68.61|67.41|68.41|67.21|83
1687391700000|2023-06-21 23:55:00|68.61|67.41|68.72|67.52|68.74|67.54|68.6|67.4|33
1687392000000|2023-06-22 00:00:00|68.73|67.53|68.72|67.52|68.74|67.54|68.61|67.41|68
1687392300000|2023-06-22 00:05:00|68.71|67.51|69.04|67.84|69.35|68.15|68.71|67.51|177
1687392600000|2023-06-22 00:10:00|69.03|67.83|68.85|67.65|69.03|67.83|68.63|67.43|173
1687392900000|2023-06-22 00:15:00|68.86|67.66|69.36|68.16|69.36|68.16|68.8|67.6|103
1687393200000|2023-06-22 00:20:00|69.32|68.12|69.77|68.57|69.78|68.58|69.3|68.1|148
1687393500000|2023-06-22 00:25:00|69.81|68.61|69.89|68.69|69.92|68.72|69.62|68.42|237
1687393800000|2023-06-22 00:30:00|69.88|68.68|70.12|68.92|70.16|68.96|69.79|68.59|270
1687394100000|2023-06-22 00:35:00|70.13|68.93|70.23|69.03|70.42|69.22|70.04|68.84|274
1687394400000|2023-06-22 00:40:00|70.22|69.02|71.15|69.95|71.23|70.03|70.15|68.95|286
1687394700000|2023-06-22 00:45:00|71.14|69.94|71.18|69.98|71.73|70.53|70.88|69.68|390
1687395000000|2023-06-22 00:50:00|71.17|69.97|70.8|69.6|71.22|70.02|70.75|69.55|225
1687395300000|2023-06-22 00:55:00|70.81|69.61|71.15|69.95|71.21|70.01|70.8|69.6|144
1687395600000|2023-06-22 01:00:00|71.14|69.94|70.96|69.76|71.15|69.95|70.95|69.75|279
1687395900000|2023-06-22 01:05:00|70.94|69.74|71.2|70|71.2|70|70.66|69.46|237
1687396200000|2023-06-22 01:10:00|71.21|70.01|71.73|70.53|71.76|70.56|71.21|70.01|188
1687396500000|2023-06-22 01:15:00|71.65|70.45|72.41|71.21|72.54|71.34|71.49|70.29|203
1687396800000|2023-06-22 01:20:00|72.44|71.24|72.38|71.18|72.54|71.34|71.98|70.78|339
1687397100000|2023-06-22 01:25:00|72.39|71.19|72.22|71.02|72.76|71.56|72.05|70.85|202
1687397400000|2023-06-22 01:30:00|72.21|71.01|73.03|71.83|73.16|71.96|72.06|70.86|261
1687397700000|2023-06-22 01:35:00|73.04|71.84|73.05|71.85|73.3|72.1|72.94|71.74|229
1687398000000|2023-06-22 01:40:00|73.06|71.86|72.94|71.74|73.06|71.86|72.69|71.49|207
1687398300000|2023-06-22 01:45:00|72.95|71.75|72.81|71.61|73.15|71.95|72.74|71.54|137
1687398600000|2023-06-22 01:50:00|72.8|71.6|72.82|71.62|72.87|71.67|72.74|71.54|132
1687398900000|2023-06-22 01:55:00|72.83|71.63|72.9|71.7|73.31|72.11|72.65|71.45|250
1687399200000|2023-06-22 02:00:00|72.94|71.74|72.23|71.03|72.94|71.74|72.23|71.03|234
1687399500000|2023-06-22 02:05:00|72.22|71.02|71.87|70.67|72.28|71.08|71.87|70.67|209
1687399800000|2023-06-22 02:10:00|71.88|70.68|71.98|70.78|71.99|70.79|71.65|70.45|207
1687400100000|2023-06-22 02:15:00|71.99|70.79|71.86|70.66|72.08|70.88|71.82|70.62|149
1687400400000|2023-06-22 02:20:00|71.87|70.67|71.92|70.72|71.92|70.72|71.72|70.52|168
1687400700000|2023-06-22 02:25:00|71.93|70.73|72.04|70.84|72.04|70.84|71.88|70.68|156
1687401000000|2023-06-22 02:30:00|72.03|70.83|72.21|71.01|72.23|71.03|71.93|70.73|128
1687401300000|2023-06-22 02:35:00|72.2|71|72.1|70.9|72.22|71.02|72.03|70.83|138
1687401600000|2023-06-22 02:40:00|72.11|70.91|72.25|71.05|72.36|71.16|72.08|70.88|104
1687401900000|2023-06-22 02:45:00|72.26|71.06|72.15|70.95|72.29|71.09|72.04|70.84|183
1687402200000|2023-06-22 02:50:00|72.16|70.96|72.26|71.06|72.29|71.09|72.11|70.91|233
1687402500000|2023-06-22 02:55:00|72.28|71.08|72.18|70.98|72.31|71.11|72.13|70.93|241
1687402800000|2023-06-22 03:00:00|72.17|70.97|71.85|70.65|72.19|70.99|71.84|70.64|311
1687403100000|2023-06-22 03:05:00|71.86|70.66|71.84|70.64|71.93|70.73|71.78|70.58|234
1687403400000|2023-06-22 03:10:00|71.83|70.63|72|70.8|72|70.8|71.78|70.58|210
1687403700000|2023-06-22 03:15:00|72.08|70.88|71.87|70.67|72.22|71.02|71.87|70.67|190
1687404000000|2023-06-22 03:20:00|71.88|70.68|71.85|70.65|71.98|70.78|71.81|70.61|239
1687404300000|2023-06-22 03:25:00|71.84|70.64|71.87|70.67|72.14|70.94|71.82|70.62|182
1687404600000|2023-06-22 03:30:00|71.86|70.66|71.9|70.7|71.95|70.75|71.78|70.58|173
1687404900000|2023-06-22 03:35:00|71.89|70.69|71.91|70.71|71.92|70.72|71.81|70.61|143
1687405200000|2023-06-22 03:40:00|71.9|70.7|71.94|70.74|71.95|70.75|71.87|70.67|174
1687405500000|2023-06-22 03:45:00|71.92|70.72|71.75|70.55|71.94|70.74|71.74|70.54|252
1687405800000|2023-06-22 03:50:00|71.74|70.54|71.72|70.52|71.76|70.56|71.61|70.41|196
1687406100000|2023-06-22 03:55:00|71.73|70.53|71.75|70.55|71.75|70.55|71.66|70.46|355
1687406400000|2023-06-22 04:00:00|71.73|70.53|71.45|70.25|71.75|70.55|71.2|70|302
1687406700000|2023-06-22 04:05:00|71.46|70.26|71.78|70.58|71.79|70.59|71.45|70.25|138
1687407000000|2023-06-22 04:10:00|71.79|70.59|71.53|70.33|71.8|70.6|71.51|70.31|172
1687407300000|2023-06-22 04:15:00|71.54|70.34|71.67|70.47|71.69|70.49|71.51|70.31|174
1687407600000|2023-06-22 04:20:00|71.68|70.48|71.76|70.56|71.79|70.59|71.59|70.39|144
1687407900000|2023-06-22 04:25:00|71.77|70.57|71.47|70.27|71.77|70.57|71.42|70.22|189
1687408200000|2023-06-22 04:30:00|71.46|70.26|71.65|70.45|71.68|70.48|71.46|70.26|228
1687408500000|2023-06-22 04:35:00|71.66|70.46|71.72|70.52|71.74|70.54|71.63|70.43|228
1687408800000|2023-06-22 04:40:00|71.73|70.53|71.74|70.54|71.75|70.55|71.72|70.52|163
1687409100000|2023-06-22 04:45:00|71.75|70.55|71.75|70.55|71.83|70.63|71.73|70.53|209
1687409400000|2023-06-22 04:50:00|71.76|70.56|71.78|70.58|71.82|70.62|71.69|70.49|238
1687409700000|2023-06-22 04:55:00|71.79|70.59|71.86|70.66|71.92|70.72|71.72|70.52|249
1687410000000|2023-06-22 05:00:00|71.85|70.65|71.85|70.65|71.88|70.68|71.76|70.56|206
1687410300000|2023-06-22 05:05:00|71.84|70.64|71.65|70.45|71.86|70.66|71.62|70.42|219
1687410600000|2023-06-22 05:10:00|71.66|70.46|71.59|70.39|71.7|70.5|71.58|70.38|238
1687410900000|2023-06-22 05:15:00|71.6|70.4|71.68|70.48|71.7|70.5|71.57|70.37|178
1687411200000|2023-06-22 05:20:00|71.69|70.49|71.64|70.44|71.7|70.5|71.52|70.32|304
1687411500000|2023-06-22 05:25:00|71.65|70.45|71.71|70.51|71.78|70.58|71.6|70.4|205
1687411800000|2023-06-22 05:30:00|71.69|70.49|71.63|70.43|71.7|70.5|71.58|70.38|183
1687412100000|2023-06-22 05:35:00|71.62|70.42|71.55|70.35|71.69|70.49|71.54|70.34|216
1687412400000|2023-06-22 05:40:00|71.57|70.37|71.37|70.17|71.6|70.4|71.32|70.12|188
1687412700000|2023-06-22 05:45:00|71.38|70.18|71.46|70.26|71.5|70.3|71.35|70.15|258
1687413000000|2023-06-22 05:50:00|71.47|70.27|71.23|70.03|71.48|70.28|71.09|69.89|129
1687413300000|2023-06-22 05:55:00|71.24|70.04|71.3|70.1|71.39|70.19|71.23|70.03|207
1687413600000|2023-06-22 06:00:00|71.29|70.09|70.79|69.59|71.34|70.14|70.75|69.55|356
1687413900000|2023-06-22 06:05:00|70.8|69.6|70.75|69.55|70.92|69.72|70.54|69.34|277
1687414200000|2023-06-22 06:10:00|70.74|69.54|70.41|69.21|70.79|69.59|70.2|69|231
1687414500000|2023-06-22 06:15:00|70.42|69.22|70.8|69.6|70.81|69.61|70.42|69.22|187
1687414800000|2023-06-22 06:20:00|70.81|69.61|70.77|69.57|70.93|69.73|70.77|69.57|199
1687415100000|2023-06-22 06:25:00|70.78|69.58|70.86|69.66|70.87|69.67|70.72|69.52|169
1687415400000|2023-06-22 06:30:00|70.85|69.65|70.83|69.63|70.94|69.74|70.69|69.49|179
1687415700000|2023-06-22 06:35:00|70.84|69.64|70.76|69.56|70.87|69.67|70.75|69.55|182
1687416000000|2023-06-22 06:40:00|70.77|69.57|70.59|69.39|70.88|69.68|70.53|69.33|142
1687416300000|2023-06-22 06:45:00|70.61|69.41|70.66|69.46|70.68|69.48|70.52|69.32|135
1687416600000|2023-06-22 06:50:00|70.67|69.47|70.82|69.62|70.87|69.67|70.66|69.46|131
1687416900000|2023-06-22 06:55:00|70.81|69.61|70.85|69.65|70.88|69.68|70.67|69.47|258
1687417200000|2023-06-22 07:00:00|70.86|69.66|70.84|69.64|70.87|69.67|70.71|69.51|286
1687417500000|2023-06-22 07:05:00|70.83|69.63|71.04|69.84|71.16|69.96|70.76|69.56|243
1687417800000|2023-06-22 07:10:00|71.03|69.83|70.92|69.72|71.03|69.83|70.85|69.65|306
1687418100000|2023-06-22 07:15:00|70.91|69.71|71.01|69.81|71.02|69.82|70.91|69.71|216
1687418400000|2023-06-22 07:20:00|71.02|69.82|70.86|69.66|71.02|69.82|70.76|69.56|211
1687418700000|2023-06-22 07:25:00|70.85|69.65|70.75|69.55|70.9|69.7|70.74|69.54|117
1687419000000|2023-06-22 07:30:00|70.74|69.54|70.79|69.59|70.84|69.64|70.73|69.53|136
1687419300000|2023-06-22 07:35:00|70.8|69.6|70.52|69.32|70.8|69.6|70.52|69.32|184
1687419600000|2023-06-22 07:40:00|70.53|69.33|70.66|69.46|70.67|69.47|70.44|69.24|132
1687419900000|2023-06-22 07:45:00|70.67|69.47|70.91|69.71|70.92|69.72|70.57|69.37|176
1687420200000|2023-06-22 07:50:00|70.92|69.72|71.01|69.81|71.07|69.87|70.86|69.66|227
1687420500000|2023-06-22 07:55:00|71.02|69.82|70.97|69.77|71.07|69.87|70.93|69.73|148
1687420800000|2023-06-22 08:00:00|70.96|69.76|70.87|69.67|70.97|69.77|70.76|69.56|200
1687421100000|2023-06-22 08:05:00|70.91|69.71|70.92|69.72|70.93|69.73|70.8|69.6|159
1687421400000|2023-06-22 08:10:00|70.93|69.73|71.04|69.84|71.06|69.86|70.88|69.68|100
1687421700000|2023-06-22 08:15:00|71.05|69.85|71.07|69.87|71.07|69.87|70.87|69.67|157
1687422000000|2023-06-22 08:20:00|71.05|69.85|71.07|69.87|71.19|69.99|71.04|69.84|104
1687422300000|2023-06-22 08:25:00|71.1|69.9|70.93|69.73|71.11|69.91|70.93|69.73|156
1687422600000|2023-06-22 08:30:00|70.94|69.74|70.97|69.77|71|69.8|70.89|69.69|149
1687422900000|2023-06-22 08:35:00|70.96|69.76|70.96|69.76|70.99|69.79|70.87|69.67|103
1687423200000|2023-06-22 08:40:00|70.98|69.78|70.88|69.68|70.98|69.78|70.83|69.63|107
1687423500000|2023-06-22 08:45:00|70.89|69.69|70.93|69.73|70.93|69.73|70.73|69.53|125
1687423800000|2023-06-22 08:50:00|70.92|69.72|70.98|69.78|71.05|69.85|70.92|69.72|142
1687424100000|2023-06-22 08:55:00|70.99|69.79|71.04|69.84|71.04|69.84|70.92|69.72|184
1687424400000|2023-06-22 09:00:00|71.05|69.85|71.07|69.87|71.08|69.88|70.89|69.69|192
1687424700000|2023-06-22 09:05:00|71.06|69.86|71.27|70.07|71.28|70.08|70.97|69.77|120
1687425000000|2023-06-22 09:10:00|71.26|70.06|71.27|70.07|71.36|70.16|71.25|70.05|74
1687425300000|2023-06-22 09:15:00|71.26|70.06|71.49|70.29|71.56|70.36|71.17|69.97|195
1687425600000|2023-06-22 09:20:00|71.48|70.28|71.36|70.16|71.48|70.28|71.27|70.07|242
1687425900000|2023-06-22 09:25:00|71.35|70.15|71.4|70.2|71.41|70.21|71.28|70.08|191
1687426200000|2023-06-22 09:30:00|71.39|70.19|71.29|70.09|71.4|70.2|71.27|70.07|162
1687426500000|2023-06-22 09:35:00|71.3|70.1|71.35|70.15|71.38|70.18|71.28|70.08|93
1687426800000|2023-06-22 09:40:00|71.34|70.14|71.34|70.14|71.37|70.17|71.27|70.07|138
1687427100000|2023-06-22 09:45:00|71.35|70.15|71.29|70.09|71.35|70.15|71.23|70.03|193
1687427400000|2023-06-22 09:50:00|71.28|70.08|71.27|70.07|71.31|70.11|71.19|69.99|93
1687427700000|2023-06-22 09:55:00|71.24|70.04|71.29|70.09|71.36|70.16|71.22|70.02|128
1687428000000|2023-06-22 10:00:00|71.3|70.1|71.22|70.02|71.3|70.1|71.2|70|147
1687428300000|2023-06-22 10:05:00|71.23|70.03|71.39|70.19|71.39|70.19|71.14|69.94|122
1687428600000|2023-06-22 10:10:00|71.37|70.17|71.45|70.25|71.45|70.25|71.32|70.12|118
1687428900000|2023-06-22 10:15:00|71.44|70.24|71.55|70.35|71.57|70.37|71.41|70.21|224
1687429200000|2023-06-22 10:20:00|71.54|70.34|71.62|70.42|71.62|70.42|71.43|70.23|238
1687429500000|2023-06-22 10:25:00|71.61|70.41|71.72|70.52|71.75|70.55|71.58|70.38|139
1687429800000|2023-06-22 10:30:00|71.71|70.51|71.59|70.39|71.71|70.51|71.58|70.38|89
1687430100000|2023-06-22 10:35:00|71.58|70.38|71.48|70.28|71.65|70.45|71.46|70.26|62
1687430400000|2023-06-22 10:40:00|71.47|70.27|71.4|70.2|71.49|70.29|71.4|70.2|55
1687430700000|2023-06-22 10:45:00|71.38|70.18|71.32|70.12|71.39|70.19|71.21|70.01|88
1687431000000|2023-06-22 10:50:00|71.31|70.11|71.21|70.01|71.31|70.11|71.18|69.98|156
1687431300000|2023-06-22 10:55:00|71.22|70.02|71.36|70.16|71.41|70.21|71.2|70|156
1687431600000|2023-06-22 11:00:00|71.37|70.17|71.04|69.84|71.41|70.21|71.03|69.83|240
1687431900000|2023-06-22 11:05:00|71.03|69.83|68.63|67.43|71.13|69.93|66.51|65.31|487
1687432200000|2023-06-22 11:10:00|68.55|67.35|69.44|68.24|69.62|68.42|68.02|66.82|572
1687432500000|2023-06-22 11:15:00|69.45|68.25|69.1|67.9|69.46|68.26|68.82|67.62|467
1687432800000|2023-06-22 11:20:00|69.09|67.89|69.78|68.58|69.91|68.71|69.09|67.89|422
1687433100000|2023-06-22 11:25:00|69.77|68.57|69.56|68.36|69.85|68.65|69.36|68.16|348
1687433400000|2023-06-22 11:30:00|69.54|68.34|69.39|68.19|69.61|68.41|69.2|68|450
1687433700000|2023-06-22 11:35:00|69.38|68.18|69.19|67.99|69.5|68.3|69.07|67.87|455
1687434000000|2023-06-22 11:40:00|69.2|68|69.25|68.05|69.27|68.07|69.06|67.86|335
1687434300000|2023-06-22 11:45:00|69.27|68.07|69.05|67.85|69.3|68.1|68.83|67.63|390
1687434600000|2023-06-22 11:50:00|69.02|67.82|68.66|67.46|69.14|67.94|68.57|67.37|399
1687434900000|2023-06-22 11:55:00|68.64|67.44|68.8|67.6|68.84|67.64|68.36|67.16|493
1687435200000|2023-06-22 12:00:00|68.81|67.61|69.18|67.98|69.19|67.99|68.7|67.5|255
1687435500000|2023-06-22 12:05:00|69.19|67.99|69.22|68.02|69.25|68.05|69.08|67.88|263
1687435800000|2023-06-22 12:10:00|69.23|68.03|69.3|68.1|69.39|68.19|69.13|67.93|265
1687436100000|2023-06-22 12:15:00|69.29|68.09|69.32|68.12|69.36|68.16|69.14|67.94|272
1687436400000|2023-06-22 12:20:00|69.33|68.13|69.25|68.05|69.35|68.15|69.23|68.03|152
1687436700000|2023-06-22 12:25:00|69.24|68.04|69.34|68.14|69.34|68.14|69.17|67.97|240
1687437000000|2023-06-22 12:30:00|69.33|68.13|69.41|68.21|69.51|68.31|69.19|67.99|235
1687437300000|2023-06-22 12:35:00|69.4|68.2|69.54|68.34|69.56|68.36|69.4|68.2|234
1687437600000|2023-06-22 12:40:00|69.55|68.35|69.58|68.38|69.63|68.43|69.44|68.24|256
1687437900000|2023-06-22 12:45:00|69.57|68.37|69.55|68.35|69.59|68.39|69.47|68.27|137
1687438200000|2023-06-22 12:50:00|69.54|68.34|69.44|68.24|69.57|68.37|69.44|68.24|159
1687438500000|2023-06-22 12:55:00|69.45|68.25|69.47|68.27|69.56|68.36|69.44|68.24|148
1687438800000|2023-06-22 13:00:00|69.46|68.26|69.63|68.43|69.68|68.48|69.39|68.19|137
1687439100000|2023-06-22 13:05:00|69.64|68.44|69.48|68.28|69.7|68.5|69.48|68.28|228
1687439400000|2023-06-22 13:10:00|69.49|68.29|69.57|68.37|69.59|68.39|69.48|68.28|95
1687439700000|2023-06-22 13:15:00|69.56|68.36|69.63|68.43|69.64|68.44|69.53|68.33|162
1687440000000|2023-06-22 13:20:00|69.64|68.44|69.89|68.69|69.9|68.7|69.59|68.39|272
1687440300000|2023-06-22 13:25:00|69.87|68.67|69.75|68.55|69.88|68.68|69.69|68.49|211
1687440600000|2023-06-22 13:30:00|69.76|68.56|69.55|68.35|69.78|68.58|69.55|68.35|246
1687440900000|2023-06-22 13:35:00|69.56|68.36|69.67|68.47|69.69|68.49|69.45|68.25|189
1687441200000|2023-06-22 13:40:00|69.66|68.46|69.57|68.37|69.67|68.47|69.53|68.33|141
1687441500000|2023-06-22 13:45:00|69.58|68.38|69.78|68.58|69.8|68.6|69.58|68.38|170
1687441800000|2023-06-22 13:50:00|69.77|68.57|69.6|68.4|69.79|68.59|69.59|68.39|175
1687442100000|2023-06-22 13:55:00|69.59|68.39|69.56|68.36|69.64|68.44|69.54|68.34|242
1687442400000|2023-06-22 14:00:00|69.55|68.35|69.58|68.38|69.64|68.44|69.44|68.24|234
1687442700000|2023-06-22 14:05:00|69.57|68.37|69.38|68.18|69.58|68.38|69.34|68.14|233
1687443000000|2023-06-22 14:10:00|69.39|68.19|69.56|68.36|69.57|68.37|69.29|68.09|236
1687443300000|2023-06-22 14:15:00|69.57|68.37|69.4|68.2|69.59|68.39|69.33|68.13|215
1687443600000|2023-06-22 14:20:00|69.39|68.19|69.09|67.89|69.4|68.2|69.09|67.89|247
1687443900000|2023-06-22 14:25:00|69.1|67.9|69.18|67.98|69.27|68.07|69.08|67.88|194
1687444200000|2023-06-22 14:30:00|69.17|67.97|68.67|67.47|69.22|68.02|68.67|67.47|292
1687444500000|2023-06-22 14:35:00|68.66|67.46|68.34|67.14|68.78|67.58|68.18|66.98|465
1687444800000|2023-06-22 14:40:00|68.33|67.13|68.08|66.88|68.5|67.3|67.61|66.41|588
1687445100000|2023-06-22 14:45:00|68.07|66.87|68.23|67.03|68.44|67.24|67.99|66.79|337
1687445400000|2023-06-22 14:50:00|68.24|67.04|67.93|66.73|68.29|67.09|67.9|66.7|363
1687445700000|2023-06-22 14:55:00|67.94|66.74|68.04|66.84|68.2|67|67.93|66.73|381
1687446000000|2023-06-22 15:00:00|68.05|66.85|68.36|67.16|68.38|67.18|68.05|66.85|346
1687446300000|2023-06-22 15:05:00|68.37|67.17|68.58|67.38|68.67|67.47|68.36|67.16|275
1687446600000|2023-06-22 15:10:00|68.59|67.39|68.4|67.2|68.59|67.39|68.4|67.2|205
1687446900000|2023-06-22 15:15:00|68.41|67.21|68.47|67.27|68.61|67.41|68.31|67.11|230
1687447200000|2023-06-22 15:20:00|68.48|67.28|68.35|67.15|68.56|67.36|68.33|67.13|219
1687447500000|2023-06-22 15:25:00|68.36|67.16|68.11|66.91|68.44|67.24|68.09|66.89|230
1687447800000|2023-06-22 15:30:00|68.09|66.89|68.22|67.02|68.42|67.22|68.03|66.83|259
1687448100000|2023-06-22 15:35:00|68.21|67.01|68.26|67.06|68.38|67.18|68.16|66.96|210
1687448400000|2023-06-22 15:40:00|68.25|67.05|68.55|67.35|68.58|67.38|68.25|67.05|88
1687448700000|2023-06-22 15:45:00|68.54|67.34|68.58|67.38|68.59|67.39|68.47|67.27|82
1687449000000|2023-06-22 15:50:00|68.55|67.35|68.59|67.39|68.63|67.43|68.54|67.34|96
1687449300000|2023-06-22 15:55:00|68.57|67.37|68.61|67.41|68.62|67.42|68.55|67.35|65
1687449600000|2023-06-22 16:00:00|68.6|67.4|68.64|67.44|68.69|67.49|68.56|67.36|139
1687449900000|2023-06-22 16:05:00|68.65|67.45|68.85|67.65|68.89|67.69|68.63|67.43|74
1687450200000|2023-06-22 16:10:00|68.84|67.64|68.94|67.74|68.95|67.75|68.76|67.56|105
1687450500000|2023-06-22 16:15:00|68.95|67.75|68.7|67.5|68.95|67.75|68.7|67.5|115
1687450800000|2023-06-22 16:20:00|68.71|67.51|68.82|67.62|68.82|67.62|68.7|67.5|83
1687451100000|2023-06-22 16:25:00|68.81|67.61|68.99|67.79|68.99|67.79|68.74|67.54|120
1687451400000|2023-06-22 16:30:00|69.02|67.82|69.06|67.86|69.17|67.97|68.95|67.75|160
1687451700000|2023-06-22 16:35:00|69.05|67.85|68.97|67.77|69.1|67.9|68.93|67.73|75
1687452000000|2023-06-22 16:40:00|69.01|67.81|68.96|67.76|69.03|67.83|68.88|67.68|116
1687452300000|2023-06-22 16:45:00|68.97|67.77|68.69|67.49|68.97|67.77|68.55|67.35|210
1687452600000|2023-06-22 16:50:00|68.68|67.48|68.8|67.6|68.81|67.61|68.65|67.45|131
1687452900000|2023-06-22 16:55:00|68.81|67.61|68.8|67.6|68.82|67.62|68.73|67.53|64
1687453200000|2023-06-22 17:00:00|68.79|67.59|68.8|67.6|68.86|67.66|68.68|67.48|89
1687453500000|2023-06-22 17:05:00|68.79|67.59|68.74|67.54|68.88|67.68|68.73|67.53|169
1687453800000|2023-06-22 17:10:00|68.78|67.58|68.81|67.61|68.85|67.65|68.75|67.55|112
1687454100000|2023-06-22 17:15:00|68.8|67.6|68.84|67.64|68.91|67.71|68.8|67.6|56
1687454400000|2023-06-22 17:20:00|68.85|67.65|68.96|67.76|68.97|67.77|68.85|67.65|42
1687454700000|2023-06-22 17:25:00|68.97|67.77|69.06|67.86|69.07|67.87|68.94|67.74|33
1687455000000|2023-06-22 17:30:00|69.05|67.85|68.99|67.79|69.07|67.87|68.95|67.75|81
1687455300000|2023-06-22 17:35:00|68.98|67.78|69.05|67.85|69.11|67.91|68.98|67.78|117
1687455600000|2023-06-22 17:40:00|69.04|67.84|69.15|67.95|69.19|67.99|69|67.8|77
1687455900000|2023-06-22 17:45:00|69.14|67.94|69.19|67.99|69.21|68.01|69.1|67.9|65
1687456200000|2023-06-22 17:50:00|69.2|68|69.19|67.99|69.24|68.04|69.11|67.91|63
1687456500000|2023-06-22 17:55:00|69.2|68|69.27|68.07|69.28|68.08|69.19|67.99|41
1687456800000|2023-06-22 18:00:00|69.28|68.08|69.17|67.97|69.33|68.13|69.11|67.91|90
1687457100000|2023-06-22 18:05:00|69.16|67.96|69.07|67.87|69.17|67.97|69.05|67.85|36
1687457400000|2023-06-22 18:10:00|69.09|67.89|69.16|67.96|69.18|67.98|69.08|67.88|38
1687457700000|2023-06-22 18:15:00|69.15|67.95|69.15|67.95|69.19|67.99|69.11|67.91|42
1687458000000|2023-06-22 18:20:00|69.16|67.96|69.13|67.93|69.21|68.01|69.07|67.87|59
1687458300000|2023-06-22 18:25:00|69.12|67.92|69.05|67.85|69.15|67.95|69.02|67.82|63
1687458600000|2023-06-22 18:30:00|69.06|67.86|69.15|67.95|69.19|67.99|69.05|67.85|85
1687458900000|2023-06-22 18:35:00|69.16|67.96|69.1|67.9|69.18|67.98|69.09|67.89|32
1687459200000|2023-06-22 18:40:00|69.09|67.89|68.92|67.72|69.11|67.91|68.81|67.61|149
1687459500000|2023-06-22 18:45:00|68.91|67.71|68.96|67.76|68.99|67.79|68.85|67.65|113
1687459800000|2023-06-22 18:50:00|68.95|67.75|68.95|67.75|69.03|67.83|68.88|67.68|50
1687460100000|2023-06-22 18:55:00|68.96|67.76|69.05|67.85|69.06|67.86|68.92|67.72|62
1687460400000|2023-06-22 19:00:00|69.04|67.84|69|67.8|69.08|67.88|69|67.8|53
1687460700000|2023-06-22 19:05:00|68.99|67.79|68.99|67.79|69.03|67.83|68.98|67.78|37
1687461000000|2023-06-22 19:10:00|68.97|67.77|68.91|67.71|69.01|67.81|68.89|67.69|44
1687461300000|2023-06-22 19:15:00|68.9|67.7|68.88|67.68|69.01|67.81|68.88|67.68|59
1687461600000|2023-06-22 19:20:00|68.89|67.69|68.95|67.75|69.02|67.82|68.89|67.69|40
1687461900000|2023-06-22 19:25:00|68.94|67.74|68.85|67.65|68.97|67.77|68.85|67.65|45
1687462200000|2023-06-22 19:30:00|68.89|67.69|68.88|67.68|68.96|67.76|68.84|67.64|71
1687462500000|2023-06-22 19:35:00|68.89|67.69|68.9|67.7|68.91|67.71|68.8|67.6|65
1687462800000|2023-06-22 19:40:00|68.89|67.69|69.07|67.87|69.07|67.87|68.89|67.69|94
1687463100000|2023-06-22 19:45:00|69.06|67.86|68.98|67.78|69.1|67.9|68.98|67.78|72
1687463400000|2023-06-22 19:50:00|68.99|67.79|68.98|67.78|69.01|67.81|68.97|67.77|56
1687463700000|2023-06-22 19:55:00|68.97|67.77|69.06|67.86|69.06|67.86|68.97|67.77|57
1687464000000|2023-06-22 20:00:00|69.09|67.89|69.07|67.87|69.18|67.98|69.07|67.87|42
1687464300000|2023-06-22 20:05:00|69.08|67.88|68.89|67.69|69.08|67.88|68.86|67.66|55
1687464600000|2023-06-22 20:10:00|68.9|67.7|69.06|67.86|69.06|67.86|68.89|67.69|27
1687464900000|2023-06-22 20:15:00|69.05|67.85|68.92|67.72|69.06|67.86|68.88|67.68|46
1687465200000|2023-06-22 20:20:00|68.93|67.73|68.85|67.65|69.06|67.86|68.84|67.64|86
1687465500000|2023-06-22 20:25:00|68.86|67.66|68.76|67.56|68.86|67.66|68.75|67.55|35
1687465800000|2023-06-22 20:30:00|68.77|67.57|68.75|67.55|68.85|67.65|68.74|67.54|49
1687466100000|2023-06-22 20:35:00|68.76|67.56|68.75|67.55|68.76|67.56|68.61|67.41|65
1687466400000|2023-06-22 20:40:00|68.74|67.54|68.77|67.57|68.85|67.65|68.67|67.47|59
1687466700000|2023-06-22 20:45:00|68.76|67.56|68.85|67.65|68.86|67.66|68.74|67.54|62
1687467000000|2023-06-22 20:50:00|68.86|67.66|68.9|67.7|68.95|67.75|68.84|67.64|129
1687467300000|2023-06-22 20:55:00|68.89|67.69|68.93|67.73|68.94|67.74|68.88|67.68|65
1687467600000|2023-06-22 21:00:00|68.9|67.7|68.95|67.75|68.96|67.76|68.82|67.62|35
1687467900000|2023-06-22 21:05:00|68.96|67.76|68.87|67.67|68.96|67.76|68.83|67.63|19
1687468200000|2023-06-22 21:10:00|68.88|67.68|68.75|67.55|68.88|67.68|68.75|67.55|30
1687468500000|2023-06-22 21:15:00|68.76|67.56|68.58|67.38|68.78|67.58|68.57|67.37|60
1687468800000|2023-06-22 21:20:00|68.59|67.39|68.56|67.36|68.62|67.42|68.53|67.33|26
1687469100000|2023-06-22 21:25:00|68.55|67.35|68.48|67.28|68.55|67.35|68.48|67.28|21
1687469400000|2023-06-22 21:30:00|68.5|67.3|68.57|67.37|68.58|67.38|68.5|67.3|18
1687469700000|2023-06-22 21:35:00|68.56|67.36|68.58|67.38|68.65|67.45|68.55|67.35|27
1687470000000|2023-06-22 21:40:00|68.59|67.39|68.57|67.37|68.59|67.39|68.57|67.37|5
1687470300000|2023-06-22 21:45:00|68.58|67.38|68.7|67.5|68.71|67.51|68.58|67.38|13
1687470600000|2023-06-22 21:50:00|68.71|67.51|68.94|67.74|68.95|67.75|68.7|67.5|37
1687470900000|2023-06-22 21:55:00|68.93|67.73|69|67.8|69.01|67.81|68.93|67.73|16
1687471200000|2023-06-22 22:00:00|68.99|67.79|68.9|67.7|69.02|67.82|68.84|67.64|81
1687471500000|2023-06-22 22:05:00|68.89|67.69|68.91|67.71|68.93|67.73|68.83|67.63|89
1687471800000|2023-06-22 22:10:00|68.9|67.7|68.91|67.71|68.92|67.72|68.85|67.65|30
1687472100000|2023-06-22 22:15:00|68.9|67.7|68.89|67.69|68.91|67.71|68.74|67.54|54
1687472400000|2023-06-22 22:20:00|68.9|67.7|68.81|67.61|68.9|67.7|68.8|67.6|13
1687472700000|2023-06-22 22:25:00|68.82|67.62|68.86|67.66|68.9|67.7|68.82|67.62|60
1687473000000|2023-06-22 22:30:00|68.85|67.65|68.66|67.46|68.85|67.65|68.64|67.44|64
1687473300000|2023-06-22 22:35:00|68.65|67.45|68.65|67.45|68.67|67.47|68.56|67.36|82
1687473600000|2023-06-22 22:40:00|68.66|67.46|68.79|67.59|68.79|67.59|68.66|67.46|65
1687473900000|2023-06-22 22:45:00|68.8|67.6|68.79|67.59|68.8|67.6|68.7|67.5|69
1687474200000|2023-06-22 22:50:00|68.78|67.58|68.47|67.27|68.79|67.59|68.45|67.25|168
1687474500000|2023-06-22 22:55:00|68.48|67.28|68.21|67.01|68.51|67.31|68.2|67|179
1687474800000|2023-06-22 23:00:00|68.2|67|68.19|66.99|68.39|67.19|68.14|66.94|126
1687475100000|2023-06-22 23:05:00|68.18|66.98|68.27|67.07|68.29|67.09|68.16|66.96|140
1687475400000|2023-06-22 23:10:00|68.25|67.05|68.28|67.08|68.29|67.09|68.25|67.05|56
1687475700000|2023-06-22 23:15:00|68.29|67.09|68.38|67.18|68.39|67.19|68.29|67.09|157
1687476000000|2023-06-22 23:20:00|68.37|67.17|68.47|67.27|68.48|67.28|68.37|67.17|96
1687476300000|2023-06-22 23:25:00|68.48|67.28|68.55|67.35|68.59|67.39|68.47|67.27|66
1687476600000|2023-06-22 23:30:00|68.54|67.34|68.64|67.44|68.64|67.44|68.53|67.33|95
1687476900000|2023-06-22 23:35:00|68.63|67.43|68.56|67.36|68.7|67.5|68.56|67.36|74
1687477200000|2023-06-22 23:40:00|68.57|67.37|68.46|67.26|68.57|67.37|68.46|67.26|38
1687477500000|2023-06-22 23:45:00|68.47|67.27|68.56|67.36|68.59|67.39|68.46|67.26|92
1687477800000|2023-06-22 23:50:00|68.57|67.37|68.43|67.23|68.58|67.38|68.34|67.14|151
1687478100000|2023-06-22 23:55:00|68.44|67.24|68.43|67.23|68.48|67.28|68.36|67.16|70
1687478400000|2023-06-23 00:00:00|68.42|67.22|68.9|67.7|68.91|67.71|68.36|67.16|201
1687478700000|2023-06-23 00:05:00|68.89|67.69|69.25|68.05|69.31|68.11|68.84|67.64|164
1687479000000|2023-06-23 00:10:00|69.26|68.06|69.34|68.14|69.81|68.61|69.26|68.06|180
1687479300000|2023-06-23 00:15:00|69.38|68.18|69.89|68.69|69.93|68.73|69.38|68.18|117
1687479600000|2023-06-23 00:20:00|69.91|68.71|69.85|68.65|70.01|68.81|69.74|68.54|141
1687479900000|2023-06-23 00:25:00|69.86|68.66|69.85|68.65|70.02|68.82|69.74|68.54|81
1687480200000|2023-06-23 00:30:00|69.84|68.64|69.55|68.35|69.94|68.74|69.49|68.29|113
1687480500000|2023-06-23 00:35:00|69.54|68.34|69.16|67.96|69.55|68.35|69.14|67.94|109
1687480800000|2023-06-23 00:40:00|69.17|67.97|68.95|67.75|69.21|68.01|68.9|67.7|157
1687481100000|2023-06-23 00:45:00|68.96|67.76|69.04|67.84|69.04|67.84|68.9|67.7|136
1687481400000|2023-06-23 00:50:00|69.08|67.88|69.06|67.86|69.1|67.9|68.94|67.74|128
1687481700000|2023-06-23 00:55:00|69.05|67.85|69.25|68.05|69.29|68.09|69.05|67.85|144
1687482000000|2023-06-23 01:00:00|69.21|68.01|69.01|67.81|69.21|68.01|69|67.8|186
1687482300000|2023-06-23 01:05:00|69.03|67.83|69.01|67.81|69.09|67.89|68.94|67.74|193
1687482600000|2023-06-23 01:10:00|69|67.8|69.15|67.95|69.22|68.02|68.98|67.78|156
1687482900000|2023-06-23 01:15:00|69.16|67.96|69.15|67.95|69.22|68.02|69.1|67.9|69
1687483200000|2023-06-23 01:20:00|69.16|67.96|69.36|68.16|69.39|68.19|69.16|67.96|80
1687483500000|2023-06-23 01:25:00|69.37|68.17|69.42|68.22|69.42|68.22|69.34|68.14|74
1687483800000|2023-06-23 01:30:00|69.41|68.21|69.31|68.11|69.41|68.21|69.24|68.04|160
1687484100000|2023-06-23 01:35:00|69.3|68.1|69.26|68.06|69.32|68.12|69.23|68.03|140
1687484400000|2023-06-23 01:40:00|69.25|68.05|69.32|68.12|69.32|68.12|69.25|68.05|86
1687484700000|2023-06-23 01:45:00|69.31|68.11|69.26|68.06|69.37|68.17|69.25|68.05|47
1687485000000|2023-06-23 01:50:00|69.25|68.05|69.17|67.97|69.25|68.05|69.16|67.96|50
1687485300000|2023-06-23 01:55:00|69.15|67.95|69.09|67.89|69.22|68.02|69.09|67.89|90
1687485600000|2023-06-23 02:00:00|69.1|67.9|68.95|67.75|69.16|67.96|68.95|67.75|171
1687485900000|2023-06-23 02:05:00|68.93|67.73|68.75|67.55|68.98|67.78|68.6|67.4|114
1687486200000|2023-06-23 02:10:00|68.74|67.54|68.99|67.79|69.01|67.81|68.68|67.48|135
1687486500000|2023-06-23 02:15:00|69|67.8|69.03|67.83|69.2|68|68.98|67.78|159
1687486800000|2023-06-23 02:20:00|69.02|67.82|69.21|68.01|69.22|68.02|69|67.8|193
1687487100000|2023-06-23 02:25:00|69.2|68|69.39|68.19|69.39|68.19|69.2|68|126
1687487400000|2023-06-23 02:30:00|69.38|68.18|69.49|68.29|69.49|68.29|69.33|68.13|162
1687487700000|2023-06-23 02:35:00|69.48|68.28|69.36|68.16|69.49|68.29|69.34|68.14|94
1687488000000|2023-06-23 02:40:00|69.37|68.17|69.34|68.14|69.41|68.21|69.34|68.14|64
1687488300000|2023-06-23 02:45:00|69.35|68.15|69.45|68.25|69.5|68.3|69.34|68.14|130
1687488600000|2023-06-23 02:50:00|69.46|68.26|69.5|68.3|69.54|68.34|69.45|68.25|60
1687488900000|2023-06-23 02:55:00|69.49|68.29|69.6|68.4|69.61|68.41|69.43|68.23|82
1687489200000|2023-06-23 03:00:00|69.61|68.41|69.6|68.4|69.66|68.46|69.54|68.34|136
1687489500000|2023-06-23 03:05:00|69.61|68.41|69.66|68.46|69.67|68.47|69.57|68.37|78
1687489800000|2023-06-23 03:10:00|69.69|68.49|69.77|68.57|69.8|68.6|69.66|68.46|48
1687490100000|2023-06-23 03:15:00|69.78|68.58|69.75|68.55|69.79|68.59|69.66|68.46|81
1687490400000|2023-06-23 03:20:00|69.74|68.54|69.66|68.46|69.79|68.59|69.65|68.45|67
1687490700000|2023-06-23 03:25:00|69.65|68.45|69.76|68.56|69.81|68.61|69.64|68.44|139
1687491000000|2023-06-23 03:30:00|69.74|68.54|69.68|68.48|69.79|68.59|69.67|68.47|100
1687491300000|2023-06-23 03:35:00|69.67|68.47|69.59|68.39|69.67|68.47|69.54|68.34|92
1687491600000|2023-06-23 03:40:00|69.6|68.4|69.53|68.33|69.61|68.41|69.53|68.33|55
1687491900000|2023-06-23 03:45:00|69.54|68.34|69.51|68.31|69.6|68.4|69.5|68.3|80
1687492200000|2023-06-23 03:50:00|69.5|68.3|69.59|68.39|69.62|68.42|69.5|68.3|65
1687492500000|2023-06-23 03:55:00|69.58|68.38|69.6|68.4|69.61|68.41|69.52|68.32|86
1687492800000|2023-06-23 04:00:00|69.6|68.4|69.68|68.48|69.7|68.5|69.6|68.4|78
1687493100000|2023-06-23 04:05:00|69.67|68.47|69.66|68.46|69.72|68.52|69.65|68.45|65
1687493400000|2023-06-23 04:10:00|69.65|68.45|69.65|68.45|69.67|68.47|69.62|68.42|28
1687493700000|2023-06-23 04:15:00|69.66|68.46|69.65|68.45|69.8|68.6|69.64|68.44|69
1687494000000|2023-06-23 04:20:00|69.6|68.4|69.67|68.47|69.68|68.48|69.56|68.36|98
1687494300000|2023-06-23 04:25:00|69.66|68.46|69.64|68.44|69.76|68.56|69.63|68.43|101
1687494600000|2023-06-23 04:30:00|69.65|68.45|69.68|68.48|69.71|68.51|69.63|68.43|84
1687494900000|2023-06-23 04:35:00|69.69|68.49|69.69|68.49|69.7|68.5|69.6|68.4|74
1687495200000|2023-06-23 04:40:00|69.68|68.48|69.68|68.48|69.68|68.48|69.67|68.47|5
1687495500000|2023-06-23 04:45:00|69.67|68.47|69.73|68.53|69.79|68.59|69.64|68.44|49
1687495800000|2023-06-23 04:50:00|69.74|68.54|69.96|68.76|69.97|68.77|69.74|68.54|122
1687496100000|2023-06-23 04:55:00|69.97|68.77|69.83|68.63|69.97|68.77|69.81|68.61|70
1687496400000|2023-06-23 05:00:00|69.82|68.62|69.85|68.65|69.87|68.67|69.74|68.54|116
1687496700000|2023-06-23 05:05:00|69.86|68.66|69.87|68.67|69.88|68.68|69.75|68.55|134
1687497000000|2023-06-23 05:10:00|69.88|68.68|69.86|68.66|69.88|68.68|69.85|68.65|45
1687497300000|2023-06-23 05:15:00|69.85|68.65|69.82|68.62|69.94|68.74|69.75|68.55|109
1687497600000|2023-06-23 05:20:00|69.83|68.63|69.79|68.59|69.83|68.63|69.76|68.56|68
1687497900000|2023-06-23 05:25:00|69.78|68.58|69.88|68.68|69.88|68.68|69.69|68.49|61
1687498200000|2023-06-23 05:30:00|69.89|68.69|69.88|68.68|69.89|68.69|69.84|68.64|36
1687498500000|2023-06-23 05:35:00|69.89|68.69|69.77|68.57|69.89|68.69|69.7|68.5|30
1687498800000|2023-06-23 05:40:00|69.76|68.56|70.1|68.9|70.1|68.9|69.76|68.56|79
1687499100000|2023-06-23 05:45:00|70.09|68.89|70.07|68.87|70.1|68.9|70.01|68.81|31
1687499400000|2023-06-23 05:50:00|70.04|68.84|70.06|68.86|70.08|68.88|70|68.8|51
1687499700000|2023-06-23 05:55:00|70.05|68.85|69.87|68.67|70.09|68.89|69.87|68.67|80
1687500000000|2023-06-23 06:00:00|69.88|68.68|70.06|68.86|70.12|68.92|69.86|68.66|72
1687500300000|2023-06-23 06:05:00|70.15|68.95|70.27|69.07|70.27|69.07|70.14|68.94|39
1687500600000|2023-06-23 06:10:00|70.26|69.06|70.37|69.17|70.39|69.19|70.26|69.06|111
1687500900000|2023-06-23 06:15:00|70.38|69.18|70.81|69.61|70.82|69.62|70.36|69.16|84
1687501200000|2023-06-23 06:20:00|70.78|69.58|70.78|69.58|70.85|69.65|70.75|69.55|166
1687501500000|2023-06-23 06:25:00|70.79|69.59|70.79|69.59|70.83|69.63|70.76|69.56|64
1687501800000|2023-06-23 06:30:00|70.8|69.6|70.73|69.53|70.8|69.6|70.71|69.51|29
1687502100000|2023-06-23 06:35:00|70.72|69.52|70.69|69.49|70.73|69.53|70.69|69.49|70
1687502400000|2023-06-23 06:40:00|70.7|69.5|70.46|69.26|70.7|69.5|70.45|69.25|24
1687502700000|2023-06-23 06:45:00|70.44|69.24|70.28|69.08|70.45|69.25|70.23|69.03|180
1687503000000|2023-06-23 06:50:00|70.27|69.07|70.19|68.99|70.34|69.14|70.17|68.97|89
1687503300000|2023-06-23 06:55:00|70.21|69.01|70.27|69.07|70.33|69.13|70.15|68.95|85
1687503600000|2023-06-23 07:00:00|70.26|69.06|70.08|68.88|70.34|69.14|70.05|68.85|124
1687503900000|2023-06-23 07:05:00|70.09|68.89|69.78|68.58|70.11|68.91|69.66|68.46|100
1687504200000|2023-06-23 07:10:00|69.79|68.59|69.74|68.54|69.88|68.68|69.69|68.49|49
1687504500000|2023-06-23 07:15:00|69.75|68.55|69.79|68.59|69.81|68.61|69.59|68.39|96
1687504800000|2023-06-23 07:20:00|69.76|68.56|69.8|68.6|69.81|68.61|69.72|68.52|40
1687505100000|2023-06-23 07:25:00|69.79|68.59|69.91|68.71|69.91|68.71|69.78|68.58|74
1687505400000|2023-06-23 07:30:00|69.9|68.7|69.91|68.71|70.11|68.91|69.9|68.7|90
1687505700000|2023-06-23 07:35:00|69.9|68.7|69.91|68.71|69.96|68.76|69.8|68.6|66
1687506000000|2023-06-23 07:40:00|69.9|68.7|69.9|68.7|69.92|68.72|69.83|68.63|99
1687506300000|2023-06-23 07:45:00|69.89|68.69|70.04|68.84|70.06|68.86|69.87|68.67|83
1687506600000|2023-06-23 07:50:00|70.03|68.83|70|68.8|70.03|68.83|69.91|68.71|65
1687506900000|2023-06-23 07:55:00|69.97|68.77|70.01|68.81|70.1|68.9|69.96|68.76|38
1687507200000|2023-06-23 08:00:00|69.99|68.79|69.85|68.65|70.01|68.81|69.8|68.6|70
1687507500000|2023-06-23 08:05:00|69.84|68.64|69.89|68.69|69.91|68.71|69.8|68.6|35
1687507800000|2023-06-23 08:10:00|69.88|68.68|69.89|68.69|69.9|68.7|69.88|68.68|38
1687508100000|2023-06-23 08:15:00|69.88|68.68|70.05|68.85|70.1|68.9|69.88|68.68|100
1687508400000|2023-06-23 08:20:00|70.08|68.88|70.05|68.85|70.1|68.9|70.04|68.84|40
1687508700000|2023-06-23 08:25:00|70.06|68.86|70.09|68.89|70.1|68.9|70.05|68.85|44
1687509000000|2023-06-23 08:30:00|70.1|68.9|69.96|68.76|70.1|68.9|69.9|68.7|121
1687509300000|2023-06-23 08:35:00|69.97|68.77|70.07|68.87|70.08|68.88|69.94|68.74|61
1687509600000|2023-06-23 08:40:00|70.06|68.86|70.07|68.87|70.08|68.88|70.06|68.86|14
1687509900000|2023-06-23 08:45:00|70.06|68.86|70.06|68.86|70.16|68.96|70.06|68.86|97
1687510200000|2023-06-23 08:50:00|70.05|68.85|70.12|68.92|70.14|68.94|69.96|68.76|108
1687510500000|2023-06-23 08:55:00|70.11|68.91|70.17|68.97|70.26|69.06|70.1|68.9|61
1687510800000|2023-06-23 09:00:00|70.16|68.96|70.19|68.99|70.22|69.02|70.14|68.94|48
1687511100000|2023-06-23 09:05:00|70.2|69|69.97|68.77|70.2|69|69.97|68.77|100
1687511400000|2023-06-23 09:10:00|69.98|68.78|70.09|68.89|70.09|68.89|69.97|68.77|104
1687511700000|2023-06-23 09:15:00|70.15|68.95|70.01|68.81|70.18|68.98|69.97|68.77|109
1687512000000|2023-06-23 09:20:00|70.02|68.82|70.12|68.92|70.19|68.99|70.01|68.81|46
1687512300000|2023-06-23 09:25:00|70.11|68.91|69.92|68.72|70.13|68.93|69.86|68.66|140
1687512600000|2023-06-23 09:30:00|69.91|68.71|69.81|68.61|69.92|68.72|69.71|68.51|108
1687512900000|2023-06-23 09:35:00|69.82|68.62|69.79|68.59|69.83|68.63|69.73|68.53|59
1687513200000|2023-06-23 09:40:00|69.78|68.58|69.81|68.61|69.85|68.65|69.74|68.54|41
1687513500000|2023-06-23 09:45:00|69.8|68.6|69.6|68.4|69.8|68.6|69.54|68.34|68
1687513800000|2023-06-23 09:50:00|69.61|68.41|70.12|68.92|70.18|68.98|69.59|68.39|153
1687514100000|2023-06-23 09:55:00|70.11|68.91|70.08|68.88|70.11|68.91|69.99|68.79|208
1687514400000|2023-06-23 10:00:00|70.07|68.87|69.99|68.79|70.09|68.89|69.93|68.73|167
1687514700000|2023-06-23 10:05:00|69.98|68.78|69.95|68.75|70.09|68.89|69.75|68.55|135
1687515000000|2023-06-23 10:10:00|69.96|68.76|69.85|68.65|69.96|68.76|69.76|68.56|133
1687515300000|2023-06-23 10:15:00|69.84|68.64|69.77|68.57|69.9|68.7|69.77|68.57|57
1687515600000|2023-06-23 10:20:00|69.79|68.59|69.51|68.31|69.8|68.6|69.45|68.25|95
1687515900000|2023-06-23 10:25:00|69.5|68.3|69.47|68.27|69.5|68.3|69.22|68.02|181
1687516200000|2023-06-23 10:30:00|69.48|68.28|69.57|68.37|69.57|68.37|69.42|68.22|110
1687516500000|2023-06-23 10:35:00|69.56|68.36|69.55|68.35|69.62|68.42|69.49|68.29|78
1687516800000|2023-06-23 10:40:00|69.54|68.34|69.63|68.43|69.69|68.49|69.54|68.34|76
1687517100000|2023-06-23 10:45:00|69.64|68.44|69.64|68.44|69.7|68.5|69.62|68.42|143
1687517400000|2023-06-23 10:50:00|69.65|68.45|69.67|68.47|69.68|68.48|69.6|68.4|88
1687517700000|2023-06-23 10:55:00|69.68|68.48|69.59|68.39|69.69|68.49|69.59|68.39|14
1687518000000|2023-06-23 11:00:00|69.54|68.34|69.69|68.49|69.7|68.5|69.49|68.29|106
1687518300000|2023-06-23 11:05:00|69.68|68.48|69.7|68.5|69.7|68.5|69.62|68.42|78
1687518600000|2023-06-23 11:10:00|69.69|68.49|69.75|68.55|69.79|68.59|69.63|68.43|149
1687518900000|2023-06-23 11:15:00|69.74|68.54|69.64|68.44|69.75|68.55|69.57|68.37|87
1687519200000|2023-06-23 11:20:00|69.65|68.45|69.65|68.45|69.74|68.54|69.63|68.43|99
1687519500000|2023-06-23 11:25:00|69.64|68.44|69.5|68.3|69.66|68.46|69.46|68.26|62
1687519800000|2023-06-23 11:30:00|69.49|68.29|69.58|68.38|69.69|68.49|69.49|68.29|98
1687520100000|2023-06-23 11:35:00|69.59|68.39|69.58|68.38|69.67|68.47|69.57|68.37|113
1687520400000|2023-06-23 11:40:00|69.57|68.37|69.63|68.43|69.68|68.48|69.57|68.37|26
1687520700000|2023-06-23 11:45:00|69.67|68.47|69.64|68.44|69.69|68.49|69.59|68.39|64
1687521000000|2023-06-23 11:50:00|69.63|68.43|69.69|68.49|69.7|68.5|69.63|68.43|29
1687521300000|2023-06-23 11:55:00|69.7|68.5|69.59|68.39|69.7|68.5|69.59|68.39|60
1687521600000|2023-06-23 12:00:00|69.6|68.4|69.61|68.41|69.62|68.42|69.49|68.29|163
1687521900000|2023-06-23 12:05:00|69.57|68.37|69.7|68.5|69.72|68.52|69.55|68.35|69
1687522200000|2023-06-23 12:10:00|69.71|68.51|69.66|68.46|69.74|68.54|69.56|68.36|113
1687522500000|2023-06-23 12:15:00|69.65|68.45|69.51|68.31|69.71|68.51|69.5|68.3|80
1687522800000|2023-06-23 12:20:00|69.5|68.3|69.38|68.18|69.54|68.34|69.32|68.12|113
1687523100000|2023-06-23 12:25:00|69.37|68.17|69.31|68.11|69.42|68.22|69.31|68.11|92
1687523400000|2023-06-23 12:30:00|69.32|68.12|69.17|67.97|69.34|68.14|69.14|67.94|165
1687523700000|2023-06-23 12:35:00|69.16|67.96|69|67.8|69.27|68.07|68.86|67.66|186
1687524000000|2023-06-23 12:40:00|68.99|67.79|69.11|67.91|69.11|67.91|68.93|67.73|191
1687524300000|2023-06-23 12:45:00|69.1|67.9|69.24|68.04|69.29|68.09|69.1|67.9|143
1687524600000|2023-06-23 12:50:00|69.25|68.05|69.44|68.24|69.46|68.26|69.23|68.03|212
1687524900000|2023-06-23 12:55:00|69.45|68.25|69.34|68.14|69.45|68.25|69.3|68.1|165
1687525200000|2023-06-23 13:00:00|69.33|68.13|69.52|68.32|69.52|68.32|69.33|68.13|185
1687525500000|2023-06-23 13:05:00|69.51|68.31|69.48|68.28|69.54|68.34|69.43|68.23|83
1687525800000|2023-06-23 13:10:00|69.49|68.29|69.54|68.34|69.58|68.38|69.49|68.29|74
1687526100000|2023-06-23 13:15:00|69.55|68.35|69.49|68.29|69.55|68.35|69.42|68.22|93
1687526400000|2023-06-23 13:20:00|69.45|68.25|69.4|68.2|69.51|68.31|69.39|68.19|98
1687526700000|2023-06-23 13:25:00|69.39|68.19|69.38|68.18|69.4|68.2|69.29|68.09|82
1687527000000|2023-06-23 13:30:00|69.39|68.19|69.42|68.22|69.42|68.22|69.3|68.1|124
1687527300000|2023-06-23 13:35:00|69.43|68.23|69.23|68.03|69.43|68.23|69.23|68.03|80
1687527600000|2023-06-23 13:40:00|69.24|68.04|69.34|68.14|69.39|68.19|69.15|67.95|94
1687527900000|2023-06-23 13:45:00|69.38|68.18|68.71|67.51|69.39|68.19|68.71|67.51|137
1687528200000|2023-06-23 13:50:00|68.7|67.5|68.97|67.77|68.99|67.79|68.54|67.34|236
1687528500000|2023-06-23 13:55:00|68.92|67.72|69.12|67.92|69.14|67.94|68.92|67.72|162
1687528800000|2023-06-23 14:00:00|69.13|67.93|68.92|67.72|69.13|67.93|68.81|67.61|208
1687529100000|2023-06-23 14:05:00|68.93|67.73|69.04|67.84|69.08|67.88|68.89|67.69|93
1687529400000|2023-06-23 14:10:00|69.07|67.87|68.94|67.74|69.07|67.87|68.84|67.64|85
1687529700000|2023-06-23 14:15:00|68.96|67.76|69.35|68.15|69.36|68.16|68.87|67.67|146
1687530000000|2023-06-23 14:20:00|69.37|68.17|69.18|67.98|69.37|68.17|69.14|67.94|111
1687530300000|2023-06-23 14:25:00|69.19|67.99|69.27|68.07|69.28|68.08|69.18|67.98|155
1687530600000|2023-06-23 14:30:00|69.28|68.08|69.17|67.97|69.28|68.08|69.1|67.9|70
1687530900000|2023-06-23 14:35:00|69.16|67.96|69.33|68.13|69.38|68.18|69.16|67.96|105
1687531200000|2023-06-23 14:40:00|69.34|68.14|69.4|68.2|69.4|68.2|69.32|68.12|47
1687531500000|2023-06-23 14:45:00|69.41|68.21|69.65|68.45|69.72|68.52|69.35|68.15|148
1687531800000|2023-06-23 14:50:00|69.66|68.46|69.68|68.48|69.8|68.6|69.61|68.41|174
1687532100000|2023-06-23 14:55:00|69.67|68.47|69.73|68.53|69.77|68.57|69.59|68.39|125
1687532400000|2023-06-23 15:00:00|69.71|68.51|69.85|68.65|69.91|68.71|69.7|68.5|120
1687532700000|2023-06-23 15:05:00|69.84|68.64|70.11|68.91|70.19|68.99|69.84|68.64|195
1687533000000|2023-06-23 15:10:00|70.12|68.92|69.93|68.73|70.12|68.92|69.9|68.7|276
1687533300000|2023-06-23 15:15:00|69.92|68.72|70.44|69.24|70.51|69.31|69.86|68.66|377
1687533600000|2023-06-23 15:20:00|70.42|69.22|70.32|69.12|70.55|69.35|70.3|69.1|368
1687533900000|2023-06-23 15:25:00|70.36|69.16|70.04|68.84|70.41|69.21|69.85|68.65|399
1687534200000|2023-06-23 15:30:00|70.03|68.83|70.33|69.13|70.37|69.17|70|68.8|340
1687534500000|2023-06-23 15:35:00|70.34|69.14|70.42|69.22|70.5|69.3|70.26|69.06|306
1687534800000|2023-06-23 15:40:00|70.43|69.23|70.7|69.5|70.97|69.77|70.43|69.23|328
1687535100000|2023-06-23 15:45:00|70.69|69.49|70.81|69.61|70.82|69.62|70.55|69.35|313
1687535400000|2023-06-23 15:50:00|70.82|69.62|71.2|70|71.48|70.28|70.77|69.57|340
1687535700000|2023-06-23 15:55:00|71.23|70.03|71.59|70.39|71.72|70.52|71.23|70.03|325
1687536000000|2023-06-23 16:00:00|71.58|70.38|72.05|70.85|72.07|70.87|71.3|70.1|323
1687536300000|2023-06-23 16:05:00|72.06|70.86|72.67|71.47|73.24|72.04|72.03|70.83|489
1687536600000|2023-06-23 16:10:00|72.63|71.43|72.68|71.48|72.78|71.58|72.47|71.27|519
1687536900000|2023-06-23 16:15:00|72.69|71.49|73.51|72.31|73.51|72.31|72.07|70.87|393
1687537200000|2023-06-23 16:20:00|73.55|72.35|72.88|71.68|73.91|72.71|72.07|70.87|689
1687537500000|2023-06-23 16:25:00|72.86|71.66|75.25|74.05|75.99|74.79|72.79|71.59|733
1687537800000|2023-06-23 16:30:00|75.26|74.06|74.45|73.25|75.27|74.07|74.44|73.24|580
1687538100000|2023-06-23 16:35:00|74.44|73.24|73.49|72.29|74.46|73.26|72.81|71.61|495
1687538400000|2023-06-23 16:40:00|73.47|72.27|73.76|72.56|73.86|72.66|73.36|72.16|395
1687538700000|2023-06-23 16:45:00|73.77|72.57|73.65|72.45|73.77|72.57|73.27|72.07|297
1687539000000|2023-06-23 16:50:00|73.64|72.44|74.05|72.85|74.15|72.95|73.64|72.44|324
1687539300000|2023-06-23 16:55:00|74.06|72.86|74.11|72.91|74.11|72.91|73.74|72.54|262
1687539600000|2023-06-23 17:00:00|74.12|72.92|74.57|73.37|74.58|73.38|73.83|72.63|266
1687539900000|2023-06-23 17:05:00|74.56|73.36|74.43|73.23|74.59|73.39|73.99|72.79|271
1687540200000|2023-06-23 17:10:00|74.45|73.25|74.73|73.53|74.74|73.54|74.38|73.18|204
1687540500000|2023-06-23 17:15:00|74.74|73.54|74.3|73.1|74.96|73.76|74.3|73.1|289
1687540800000|2023-06-23 17:20:00|74.28|73.08|73.96|72.76|74.34|73.14|73.96|72.76|372
1687541100000|2023-06-23 17:25:00|73.97|72.77|73.89|72.69|74.02|72.82|73.69|72.49|317
1687541400000|2023-06-23 17:30:00|73.9|72.7|73.9|72.7|74.06|72.86|73.79|72.59|179
1687541700000|2023-06-23 17:35:00|73.91|72.71|73.81|72.61|73.92|72.72|73.52|72.32|267
1687542000000|2023-06-23 17:40:00|73.8|72.6|74.17|72.97|74.18|72.98|73.76|72.56|170
1687542300000|2023-06-23 17:45:00|74.16|72.96|74.07|72.87|74.25|73.05|74.05|72.85|173
1687542600000|2023-06-23 17:50:00|74.08|72.88|74.56|73.36|74.59|73.39|74.08|72.88|168
1687542900000|2023-06-23 17:55:00|74.57|73.37|74.66|73.46|74.88|73.68|74.56|73.36|240
1687543200000|2023-06-23 18:00:00|74.67|73.47|75.37|74.17|75.37|74.17|74.57|73.37|279
1687543500000|2023-06-23 18:05:00|75.36|74.16|75.48|74.28|75.55|74.35|75.04|73.84|289
1687543800000|2023-06-23 18:10:00|75.49|74.29|75.34|74.14|75.52|74.32|74.97|73.77|329
1687544100000|2023-06-23 18:15:00|75.33|74.13|75.21|74.01|75.35|74.15|74.91|73.71|246
1687544400000|2023-06-23 18:20:00|75.2|74|75.16|73.96|75.36|74.16|75.09|73.89|250
1687544700000|2023-06-23 18:25:00|75.15|73.95|74.97|73.77|75.17|73.97|74.68|73.48|383
1687545000000|2023-06-23 18:30:00|75|73.8|74.87|73.67|75.28|74.08|74.79|73.59|233
1687545300000|2023-06-23 18:35:00|74.89|73.69|74.74|73.54|74.93|73.73|74.5|73.3|244
1687545600000|2023-06-23 18:40:00|74.75|73.55|75.29|74.09|75.29|74.09|74.75|73.55|179
1687545900000|2023-06-23 18:45:00|75.28|74.08|75.15|73.95|75.38|74.18|75.08|73.88|274
1687546200000|2023-06-23 18:50:00|75.18|73.98|74.81|73.61|75.19|73.99|74.7|73.5|214
1687546500000|2023-06-23 18:55:00|74.8|73.6|74.96|73.76|75.13|73.93|74.8|73.6|239
1687546800000|2023-06-23 19:00:00|74.95|73.75|74.7|73.5|75.01|73.81|74.7|73.5|257
1687547100000|2023-06-23 19:05:00|74.67|73.47|74.91|73.71|74.94|73.74|74.66|73.46|235
1687547400000|2023-06-23 19:10:00|74.93|73.73|74.82|73.62|74.97|73.77|74.79|73.59|122
1687547700000|2023-06-23 19:15:00|74.83|73.63|74.7|73.5|74.92|73.72|74.7|73.5|138
1687548000000|2023-06-23 19:20:00|74.69|73.49|74.39|73.19|74.69|73.49|74.28|73.08|211
1687548300000|2023-06-23 19:25:00|74.4|73.2|74.4|73.2|74.4|73.2|74.21|73.01|180
1687548600000|2023-06-23 19:30:00|74.41|73.21|74.35|73.15|74.42|73.22|74.25|73.05|137
1687548900000|2023-06-23 19:35:00|74.36|73.16|73.85|72.65|74.36|73.16|73.46|72.26|430
1687549200000|2023-06-23 19:40:00|73.87|72.67|73.96|72.76|74.02|72.82|73.85|72.65|149
1687549500000|2023-06-23 19:45:00|73.95|72.75|73.86|72.66|74.02|72.82|73.77|72.57|114
1687549800000|2023-06-23 19:50:00|73.85|72.65|74.15|72.95|74.24|73.04|73.84|72.64|165
1687550100000|2023-06-23 19:55:00|74.16|72.96|74.25|73.05|74.26|73.06|74.16|72.96|55
1687550400000|2023-06-23 20:00:00|74.26|73.06|74.52|73.32|74.52|73.32|74.16|72.96|94
1687550700000|2023-06-23 20:05:00|74.53|73.33|74.72|73.52|74.75|73.55|74.44|73.24|162
1687551000000|2023-06-23 20:10:00|74.74|73.54|74.63|73.43|74.74|73.54|74.43|73.23|125
1687551300000|2023-06-23 20:15:00|74.62|73.42|74.8|73.6|75.09|73.89|74.6|73.4|192
1687551600000|2023-06-23 20:20:00|74.79|73.59|75.55|74.35|75.57|74.37|74.75|73.55|218
1687551900000|2023-06-23 20:25:00|75.54|74.34|75.26|74.06|75.54|74.34|75.25|74.05|154
1687552200000|2023-06-23 20:30:00|75.27|74.07|75.29|74.09|75.41|74.21|75.12|73.92|169
1687552500000|2023-06-23 20:35:00|75.28|74.08|75.84|74.64|75.84|74.64|75.27|74.07|152
1687552800000|2023-06-23 20:40:00|75.85|74.65|75.33|74.13|76.04|74.84|75.28|74.08|225
1687553100000|2023-06-23 20:45:00|75.36|74.16|75.39|74.19|75.58|74.38|75.36|74.16|144
1687553400000|2023-06-23 20:50:00|75.37|74.17|75.3|74.1|75.4|74.2|75.11|73.91|161
1687553700000|2023-06-23 20:55:00|75.31|74.11|75.19|73.99|75.48|74.28|75.19|73.99|74
1687590000000|2023-06-24 07:00:00|74.81|73.61|74.61|73.41|74.81|73.61|74.61|73.41|71
1687590300000|2023-06-24 07:05:00|74.6|73.4|74.37|73.17|74.61|73.41|74.31|73.11|97
1687590600000|2023-06-24 07:10:00|74.38|73.18|74.38|73.18|74.41|73.21|74.27|73.07|80
1687590900000|2023-06-24 07:15:00|74.39|73.19|74.55|73.35|74.55|73.35|74.28|73.08|65
1687591200000|2023-06-24 07:20:00|74.56|73.36|74.56|73.36|74.57|73.37|74.54|73.34|38
1687591500000|2023-06-24 07:25:00|74.57|73.37|74.6|73.4|74.64|73.44|74.55|73.35|45
1687591800000|2023-06-24 07:30:00|74.56|73.36|74.21|73.01|74.6|73.4|74.16|72.96|84
1687592100000|2023-06-24 07:35:00|74.2|73|74.04|72.84|74.21|73.01|73.97|72.77|192
1687592400000|2023-06-24 07:40:00|74.03|72.83|73.57|72.37|74.03|72.83|73.55|72.35|148
1687592700000|2023-06-24 07:45:00|73.56|72.36|73.61|72.41|73.81|72.61|73.56|72.36|165
1687593000000|2023-06-24 07:50:00|73.6|72.4|73.57|72.37|73.75|72.55|73.48|72.28|107
1687593300000|2023-06-24 07:55:00|73.58|72.38|73.41|72.21|73.58|72.38|73.29|72.09|134
1687593600000|2023-06-24 08:00:00|73.42|72.22|73.69|72.49|73.7|72.5|73.38|72.18|108
1687593900000|2023-06-24 08:05:00|73.7|72.5|73.78|72.58|73.79|72.59|73.7|72.5|61
1687594200000|2023-06-24 08:10:00|73.79|72.59|74|72.8|74|72.8|73.76|72.56|49
1687594500000|2023-06-24 08:15:00|74.01|72.81|73.99|72.79|74.18|72.98|73.98|72.78|122
1687594800000|2023-06-24 08:20:00|73.97|72.77|73.98|72.78|73.99|72.79|73.87|72.67|86
1687595100000|2023-06-24 08:25:00|73.97|72.77|73.81|72.61|73.98|72.78|73.75|72.55|84
1687595400000|2023-06-24 08:30:00|73.8|72.6|73.77|72.57|73.85|72.65|73.69|72.49|70
1687595700000|2023-06-24 08:35:00|73.76|72.56|73.6|72.4|73.77|72.57|73.56|72.36|45
1687596000000|2023-06-24 08:40:00|73.61|72.41|73.53|72.33|73.71|72.51|73.4|72.2|93
1687596300000|2023-06-24 08:45:00|73.52|72.32|73.69|72.49|73.71|72.51|73.49|72.29|37
1687596600000|2023-06-24 08:50:00|73.7|72.5|73.68|72.48|73.73|72.53|73.58|72.38|52
1687596900000|2023-06-24 08:55:00|73.69|72.49|73.82|72.62|73.89|72.69|73.69|72.49|64
1687597200000|2023-06-24 09:00:00|73.84|72.64|73.76|72.56|73.91|72.71|73.75|72.55|47
1687597500000|2023-06-24 09:05:00|73.79|72.59|73.94|72.74|73.95|72.75|73.79|72.59|58
1687597800000|2023-06-24 09:10:00|73.95|72.75|74|72.8|74.05|72.85|73.95|72.75|42
1687598100000|2023-06-24 09:15:00|74.03|72.83|73.99|72.79|74.06|72.86|73.99|72.79|31
1687598400000|2023-06-24 09:20:00|73.97|72.77|74.01|72.81|74.01|72.81|73.81|72.61|57
1687598700000|2023-06-24 09:25:00|74|72.8|73.99|72.79|74.01|72.81|73.95|72.75|66
1687599000000|2023-06-24 09:30:00|74|72.8|73.92|72.72|74.07|72.87|73.82|72.62|76
1687599300000|2023-06-24 09:35:00|73.93|72.73|73.86|72.66|73.95|72.75|73.81|72.61|48
1687599600000|2023-06-24 09:40:00|73.87|72.67|73.98|72.78|73.99|72.79|73.87|72.67|52
1687599900000|2023-06-24 09:45:00|73.97|72.77|74.07|72.87|74.08|72.88|73.95|72.75|62
1687600200000|2023-06-24 09:50:00|74.08|72.88|74.11|72.91|74.11|72.91|74.08|72.88|21
1687600500000|2023-06-24 09:55:00|74.15|72.95|74.15|72.95|74.15|72.95|74.11|72.91|37
1687600800000|2023-06-24 10:00:00|74.16|72.96|73.91|72.71|74.16|72.96|73.91|72.71|72
1687601100000|2023-06-24 10:05:00|73.9|72.7|74.01|72.81|74.02|72.82|73.88|72.68|35
1687601400000|2023-06-24 10:10:00|74|72.8|74.08|72.88|74.1|72.9|73.99|72.79|37
1687601700000|2023-06-24 10:15:00|74.07|72.87|74.09|72.89|74.09|72.89|74|72.8|50
1687602000000|2023-06-24 10:20:00|74.08|72.88|74.1|72.9|74.11|72.91|74.02|72.82|41
1687602300000|2023-06-24 10:25:00|74.09|72.89|74.21|73.01|74.21|73.01|74.06|72.86|45
1687602600000|2023-06-24 10:30:00|74.2|73|74|72.8|74.21|73.01|73.97|72.77|49
1687602900000|2023-06-24 10:35:00|73.99|72.79|73.9|72.7|74.01|72.81|73.82|72.62|31
1687603200000|2023-06-24 10:40:00|73.87|72.67|73.9|72.7|73.93|72.73|73.87|72.67|18
1687603500000|2023-06-24 10:45:00|73.91|72.71|73.88|72.68|74.02|72.82|73.83|72.63|71
1687603800000|2023-06-24 10:50:00|73.87|72.67|73.98|72.78|74.05|72.85|73.87|72.67|20
1687604100000|2023-06-24 10:55:00|73.99|72.79|73.97|72.77|74.06|72.86|73.93|72.73|22
1687604400000|2023-06-24 11:00:00|73.95|72.75|73.81|72.61|73.95|72.75|73.8|72.6|50
1687604700000|2023-06-24 11:05:00|73.82|72.62|73.69|72.49|73.82|72.62|73.69|72.49|50
1687605000000|2023-06-24 11:10:00|73.7|72.5|73.73|72.53|73.79|72.59|73.68|72.48|64
1687605300000|2023-06-24 11:15:00|73.72|72.52|73.58|72.38|73.73|72.53|73.49|72.29|62
1687605600000|2023-06-24 11:20:00|73.59|72.39|73.63|72.43|73.67|72.47|73.58|72.38|28
1687605900000|2023-06-24 11:25:00|73.64|72.44|73.68|72.48|73.69|72.49|73.57|72.37|58
1687606200000|2023-06-24 11:30:00|73.69|72.49|73.69|72.49|73.69|72.49|73.67|72.47|13
1687606500000|2023-06-24 11:35:00|73.72|72.52|73.7|72.5|73.75|72.55|73.66|72.46|49
1687606800000|2023-06-24 11:40:00|73.69|72.49|73.71|72.51|73.75|72.55|73.64|72.44|37
1687607100000|2023-06-24 11:45:00|73.7|72.5|73.69|72.49|73.7|72.5|73.62|72.42|22
1687607400000|2023-06-24 11:50:00|73.7|72.5|73.67|72.47|73.77|72.57|73.67|72.47|36
1687607700000|2023-06-24 11:55:00|73.68|72.48|73.77|72.57|73.77|72.57|73.68|72.48|9
1687608000000|2023-06-24 12:00:00|73.78|72.58|73.76|72.56|73.82|72.62|73.73|72.53|35
1687608300000|2023-06-24 12:05:00|73.77|72.57|73.75|72.55|73.79|72.59|73.74|72.54|32
1687608600000|2023-06-24 12:10:00|73.74|72.54|73.71|72.51|73.74|72.54|73.66|72.46|83
1687608900000|2023-06-24 12:15:00|73.72|72.52|73.88|72.68|73.91|72.71|73.72|72.52|63
1687609200000|2023-06-24 12:20:00|73.89|72.69|73.97|72.77|74.05|72.85|73.89|72.69|42
1687609500000|2023-06-24 12:25:00|73.98|72.78|74.05|72.85|74.06|72.86|73.97|72.77|32
1687609800000|2023-06-24 12:30:00|74|72.8|73.94|72.74|74.04|72.84|73.94|72.74|114
1687610100000|2023-06-24 12:35:00|73.93|72.73|74.01|72.81|74.03|72.83|73.85|72.65|82
1687610400000|2023-06-24 12:40:00|74|72.8|73.97|72.77|74.03|72.83|73.95|72.75|24
1687610700000|2023-06-24 12:45:00|73.98|72.78|73.63|72.43|73.99|72.79|73.61|72.41|49
1687611000000|2023-06-24 12:50:00|73.64|72.44|73.64|72.44|73.65|72.45|73.63|72.43|31
1687611300000|2023-06-24 12:55:00|73.65|72.45|73.58|72.38|73.65|72.45|73.52|72.32|83
1687611600000|2023-06-24 13:00:00|73.59|72.39|73.76|72.56|73.83|72.63|73.57|72.37|94
1687611900000|2023-06-24 13:05:00|73.77|72.57|73.35|72.15|73.8|72.6|73.34|72.14|93
1687612200000|2023-06-24 13:10:00|73.34|72.14|73.51|72.31|73.57|72.37|73.29|72.09|106
1687612500000|2023-06-24 13:15:00|73.48|72.28|73.56|72.36|73.68|72.48|73.48|72.28|39
1687612800000|2023-06-24 13:20:00|73.57|72.37|73.39|72.19|73.62|72.42|73.29|72.09|103
1687613100000|2023-06-24 13:25:00|73.37|72.17|73.21|72.01|73.4|72.2|72.89|71.69|174
1687613400000|2023-06-24 13:30:00|73.2|72|73.27|72.07|73.3|72.1|72.96|71.76|191
1687613700000|2023-06-24 13:35:00|73.28|72.08|73.18|71.98|73.29|72.09|73.17|71.97|97
1687614000000|2023-06-24 13:40:00|73.2|72|73.1|71.9|73.22|72.02|73.08|71.88|66
1687614300000|2023-06-24 13:45:00|73.11|71.91|72.82|71.62|73.15|71.95|72.78|71.58|164
1687614600000|2023-06-24 13:50:00|72.81|71.61|72.95|71.75|72.95|71.75|72.69|71.49|159
1687614900000|2023-06-24 13:55:00|72.94|71.74|73.06|71.86|73.06|71.86|72.9|71.7|72
1687615200000|2023-06-24 14:00:00|73.05|71.85|73.09|71.89|73.14|71.94|72.98|71.78|77
1687615500000|2023-06-24 14:05:00|73.1|71.9|72.81|71.61|73.12|71.92|72.8|71.6|182
1687615800000|2023-06-24 14:10:00|72.8|71.6|72.96|71.76|73.02|71.82|72.77|71.57|134
1687616100000|2023-06-24 14:15:00|72.99|71.79|73.04|71.84|73.04|71.84|72.85|71.65|73
1687616400000|2023-06-24 14:20:00|73.03|71.83|73.09|71.89|73.2|72|73.03|71.83|55
1687616700000|2023-06-24 14:25:00|73.1|71.9|73.12|71.92|73.16|71.96|72.98|71.78|75
1687617000000|2023-06-24 14:30:00|73.13|71.93|73.17|71.97|73.24|72.04|73.11|71.91|44
1687617300000|2023-06-24 14:35:00|73.16|71.96|73.24|72.04|73.24|72.04|73.06|71.86|71
1687617600000|2023-06-24 14:40:00|73.25|72.05|73.25|72.05|73.27|72.07|73.17|71.97|34
1687617900000|2023-06-24 14:45:00|73.24|72.04|73.07|71.87|73.25|72.05|72.99|71.79|93
1687618200000|2023-06-24 14:50:00|73.06|71.86|73.09|71.89|73.13|71.93|73.06|71.86|56
1687618500000|2023-06-24 14:55:00|73.1|71.9|73.2|72|73.2|72|73.1|71.9|24
1687618800000|2023-06-24 15:00:00|73.19|71.99|73.28|72.08|73.33|72.13|73.17|71.97|38
1687619100000|2023-06-24 15:05:00|73.27|72.07|73.38|72.18|73.39|72.19|73.18|71.98|52
1687619400000|2023-06-24 15:10:00|73.37|72.17|73.18|71.98|73.37|72.17|73.07|71.87|103
1687619700000|2023-06-24 15:15:00|73.17|71.97|72.55|71.35|73.18|71.98|72.5|71.3|308
1687620000000|2023-06-24 15:20:00|72.56|71.36|72.48|71.28|72.65|71.45|72.38|71.18|222
1687620300000|2023-06-24 15:25:00|72.49|71.29|72.52|71.32|72.54|71.34|72.41|71.21|136
1687620600000|2023-06-24 15:30:00|72.54|71.34|71.49|70.29|72.55|71.35|70.04|68.84|628
1687620900000|2023-06-24 15:35:00|71.5|70.3|71.1|69.9|71.73|70.53|70.95|69.75|515
1687621200000|2023-06-24 15:40:00|71.11|69.91|71.07|69.87|71.56|70.36|71.05|69.85|293
1687621500000|2023-06-24 15:45:00|71.08|69.88|71.22|70.02|71.47|70.27|70.92|69.72|226
1687621800000|2023-06-24 15:50:00|71.21|70.01|70.88|69.68|71.22|70.02|70.67|69.47|296
1687622100000|2023-06-24 15:55:00|70.87|69.67|70.93|69.73|71.12|69.92|70.87|69.67|186
1687622400000|2023-06-24 16:00:00|70.94|69.74|70.65|69.45|70.97|69.77|70.12|68.92|371
1687622700000|2023-06-24 16:05:00|70.64|69.44|71.04|69.84|71.23|70.03|70.55|69.35|288
1687623000000|2023-06-24 16:10:00|71.05|69.85|71.21|70.01|71.21|70.01|70.93|69.73|211
1687623300000|2023-06-24 16:15:00|71.2|70|71.05|69.85|71.26|70.06|71.04|69.84|170
1687623600000|2023-06-24 16:20:00|71.06|69.86|71.04|69.84|71.15|69.95|70.97|69.77|142
1687623900000|2023-06-24 16:25:00|71.05|69.85|71.07|69.87|71.19|69.99|71.01|69.81|151
1687624200000|2023-06-24 16:30:00|71.06|69.86|71.28|70.08|71.34|70.14|71|69.8|130
1687624500000|2023-06-24 16:35:00|71.26|70.06|71.23|70.03|71.28|70.08|71.1|69.9|91
1687624800000|2023-06-24 16:40:00|71.22|70.02|71.01|69.81|71.24|70.04|70.94|69.74|206
1687625100000|2023-06-24 16:45:00|71.03|69.83|71.22|70.02|71.25|70.05|71.03|69.83|82
1687625400000|2023-06-24 16:50:00|71.21|70.01|71.33|70.13|71.33|70.13|71.19|69.99|37
1687625700000|2023-06-24 16:55:00|71.34|70.14|71.44|70.24|71.44|70.24|71.33|70.13|58
1687626000000|2023-06-24 17:00:00|71.43|70.23|71.88|70.68|71.89|70.69|71.4|70.2|158
1687626300000|2023-06-24 17:05:00|71.87|70.67|71.61|70.41|71.92|70.72|71.55|70.35|135
1687626600000|2023-06-24 17:10:00|71.62|70.42|71.63|70.43|71.66|70.46|71.56|70.36|70
1687626900000|2023-06-24 17:15:00|71.64|70.44|71.59|70.39|71.66|70.46|71.45|70.25|112
1687627200000|2023-06-24 17:20:00|71.6|70.4|71.77|70.57|71.82|70.62|71.57|70.37|106
1687627500000|2023-06-24 17:25:00|71.78|70.58|71.67|70.47|71.81|70.61|71.58|70.38|122
1687627800000|2023-06-24 17:30:00|71.69|70.49|71.47|70.27|71.69|70.49|71.4|70.2|83
1687628100000|2023-06-24 17:35:00|71.49|70.29|71.69|70.49|71.7|70.5|71.49|70.29|79
1687628400000|2023-06-24 17:40:00|71.68|70.48|71.64|70.44|71.69|70.49|71.6|70.4|47
1687628700000|2023-06-24 17:45:00|71.65|70.45|71.7|70.5|71.76|70.56|71.62|70.42|66
1687629000000|2023-06-24 17:50:00|71.71|70.51|71.84|70.64|71.92|70.72|71.69|70.49|82
1687629300000|2023-06-24 17:55:00|71.85|70.65|71.95|70.75|71.99|70.79|71.84|70.64|149
1687629600000|2023-06-24 18:00:00|71.94|70.74|72.07|70.87|72.09|70.89|71.85|70.65|138
1687629900000|2023-06-24 18:05:00|72.06|70.86|71.9|70.7|72.08|70.88|71.89|70.69|99
1687630200000|2023-06-24 18:10:00|71.89|70.69|71.95|70.75|71.96|70.76|71.79|70.59|109
1687630500000|2023-06-24 18:15:00|71.96|70.76|71.94|70.74|72.05|70.85|71.85|70.65|95
1687630800000|2023-06-24 18:20:00|71.96|70.76|72|70.8|72.03|70.83|71.86|70.66|101
1687631100000|2023-06-24 18:25:00|71.99|70.79|72.02|70.82|72.19|70.99|71.96|70.76|91
1687631400000|2023-06-24 18:30:00|72.03|70.83|72.05|70.85|72.07|70.87|71.88|70.68|112
1687631700000|2023-06-24 18:35:00|72.04|70.84|72.01|70.81|72.04|70.84|71.94|70.74|29
1687632000000|2023-06-24 18:40:00|72|70.8|72.02|70.82|72.08|70.88|72|70.8|36
1687632300000|2023-06-24 18:45:00|72.03|70.83|71.99|70.79|72.08|70.88|71.98|70.78|56
1687632600000|2023-06-24 18:50:00|72|70.8|72.07|70.87|72.07|70.87|71.99|70.79|43
1687632900000|2023-06-24 18:55:00|72.03|70.83|72.1|70.9|72.14|70.94|72|70.8|64
1687633200000|2023-06-24 19:00:00|72.09|70.89|72.27|71.07|72.28|71.08|72.09|70.89|56
1687633500000|2023-06-24 19:05:00|72.34|71.14|72.36|71.16|72.37|71.17|72.31|71.11|28
1687633800000|2023-06-24 19:10:00|72.33|71.13|72.38|71.18|72.39|71.19|72.33|71.13|10
1687634100000|2023-06-24 19:15:00|72.39|71.19|72.29|71.09|72.42|71.22|72.29|71.09|41
1687634400000|2023-06-24 19:20:00|72.3|71.1|72.28|71.08|72.33|71.13|72.21|71.01|84
1687634700000|2023-06-24 19:25:00|72.29|71.09|72.25|71.05|72.29|71.09|72.25|71.05|18
1687635000000|2023-06-24 19:30:00|72.26|71.06|72.25|71.05|72.26|71.06|72.24|71.04|110
1687635300000|2023-06-24 19:35:00|72.24|71.04|72.16|70.96|72.24|71.04|72.12|70.92|113
1687635600000|2023-06-24 19:40:00|72.15|70.95|72.2|71|72.23|71.03|72.15|70.95|135
1687635900000|2023-06-24 19:45:00|72.21|71.01|72.1|70.9|72.21|71.01|72.05|70.85|57
1687636200000|2023-06-24 19:50:00|72.11|70.91|72.08|70.88|72.11|70.91|72.08|70.88|108
1687636500000|2023-06-24 19:55:00|72.09|70.89|72.09|70.89|72.11|70.91|72.08|70.88|37
1687636800000|2023-06-24 20:00:00|72.08|70.88|72.09|70.89|72.13|70.93|71.92|70.72|94
1687637100000|2023-06-24 20:05:00|72.08|70.88|71.9|70.7|72.09|70.89|71.87|70.67|117
1687637400000|2023-06-24 20:10:00|71.91|70.71|71.95|70.75|72|70.8|71.9|70.7|73
1687637700000|2023-06-24 20:15:00|71.94|70.74|72.01|70.81|72.01|70.81|71.85|70.65|41
1687638000000|2023-06-24 20:20:00|72|70.8|72.04|70.84|72.04|70.84|71.94|70.74|35
1687638300000|2023-06-24 20:25:00|72.05|70.85|71.99|70.79|72.09|70.89|71.96|70.76|39
1687638600000|2023-06-24 20:30:00|71.97|70.77|71.95|70.75|72.01|70.81|71.94|70.74|37
1687638900000|2023-06-24 20:35:00|71.94|70.74|72.01|70.81|72.05|70.85|71.93|70.73|66
1687639200000|2023-06-24 20:40:00|72.02|70.82|72|70.8|72.05|70.85|71.97|70.77|94
1687639500000|2023-06-24 20:45:00|71.99|70.79|71.85|70.65|72.01|70.81|71.67|70.47|107
1687639800000|2023-06-24 20:50:00|71.86|70.66|71.85|70.65|71.9|70.7|71.85|70.65|112
1687640100000|2023-06-24 20:55:00|71.84|70.64|71.84|70.64|71.88|70.68|71.75|70.55|58
1687640400000|2023-06-24 21:00:00|71.83|70.63|71.97|70.77|72.03|70.83|71.83|70.63|50
1687640700000|2023-06-24 21:05:00|71.98|70.78|71.85|70.65|71.98|70.78|71.85|70.65|51
1687641000000|2023-06-24 21:10:00|71.84|70.64|71.46|70.26|71.85|70.65|71.46|70.26|133
1687641300000|2023-06-24 21:15:00|71.44|70.24|71.7|70.5|71.72|70.52|71.42|70.22|85
1687641600000|2023-06-24 21:20:00|71.71|70.51|71.96|70.76|72.02|70.82|71.71|70.51|68
1687641900000|2023-06-24 21:25:00|71.97|70.77|72.08|70.88|72.09|70.89|71.96|70.76|52
1687642200000|2023-06-24 21:30:00|72.09|70.89|72.25|71.05|72.27|71.07|72.09|70.89|20
1687642500000|2023-06-24 21:35:00|72.26|71.06|72.35|71.15|72.43|71.23|72.26|71.06|84
1687642800000|2023-06-24 21:40:00|72.36|71.16|72.15|70.95|72.41|71.21|72.15|70.95|60
1687643100000|2023-06-24 21:45:00|72.16|70.96|72.21|71.01|72.22|71.02|72.15|70.95|17
1687643400000|2023-06-24 21:50:00|72.22|71.02|72.34|71.14|72.35|71.15|72.22|71.02|55
1687643700000|2023-06-24 21:55:00|72.33|71.13|72.23|71.03|72.34|71.14|72.2|71|29
1687644000000|2023-06-24 22:00:00|72.24|71.04|72.45|71.25|72.46|71.26|72.23|71.03|63
1687644300000|2023-06-24 22:05:00|72.44|71.24|72.26|71.06|72.44|71.24|72.26|71.06|111
1687644600000|2023-06-24 22:10:00|72.27|71.07|72.36|71.16|72.37|71.17|72.26|71.06|51
1687644900000|2023-06-24 22:15:00|72.37|71.17|72.16|70.96|72.37|71.17|72.16|70.96|35
1687645200000|2023-06-24 22:20:00|72.17|70.97|72.31|71.11|72.33|71.13|72.16|70.96|38
1687645500000|2023-06-24 22:25:00|72.32|71.12|72.4|71.2|72.42|71.22|72.25|71.05|92
1687645800000|2023-06-24 22:30:00|72.39|71.19|72.35|71.15|72.42|71.22|72.26|71.06|121
1687646100000|2023-06-24 22:35:00|72.34|71.14|72.33|71.13|72.36|71.16|72.27|71.07|103
1687646400000|2023-06-24 22:40:00|72.34|71.14|72.2|71|72.34|71.14|72.13|70.93|92
1687646700000|2023-06-24 22:45:00|72.18|70.98|72.14|70.94|72.22|71.02|72.07|70.87|107
1687647000000|2023-06-24 22:50:00|72.15|70.95|72.27|71.07|72.29|71.09|72.13|70.93|30
1687647300000|2023-06-24 22:55:00|72.28|71.08|72.25|71.05|72.29|71.09|72.2|71|29
1687647600000|2023-06-24 23:00:00|72.24|71.04|72.63|71.43|72.7|71.5|72.23|71.03|72
1687647900000|2023-06-24 23:05:00|72.59|71.39|72.95|71.75|73.03|71.83|72.55|71.35|97
1687648200000|2023-06-24 23:10:00|72.94|71.74|72.76|71.56|72.97|71.77|72.76|71.56|50
1687648500000|2023-06-24 23:15:00|72.75|71.55|73.03|71.83|73.04|71.84|72.75|71.55|69
1687648800000|2023-06-24 23:20:00|73.04|71.84|72.94|71.74|73.04|71.84|72.93|71.73|58
1687649100000|2023-06-24 23:25:00|72.93|71.73|73.07|71.87|73.14|71.94|72.93|71.73|36
1687649400000|2023-06-24 23:30:00|73.08|71.88|73.35|72.15|73.36|72.16|73|71.8|80
1687649700000|2023-06-24 23:35:00|73.34|72.14|73.12|71.92|73.35|72.15|73.12|71.92|51
1687650000000|2023-06-24 23:40:00|73.11|71.91|73.07|71.87|73.27|72.07|72.99|71.79|84
1687650300000|2023-06-24 23:45:00|73.08|71.88|73.15|71.95|73.17|71.97|73.01|71.81|49
1687650600000|2023-06-24 23:50:00|73.16|71.96|73.36|72.16|73.44|72.24|73.16|71.96|56
1687650900000|2023-06-24 23:55:00|73.35|72.15|73.11|71.91|73.35|72.15|73.09|71.89|38
1687651200000|2023-06-25 00:00:00|73.1|71.9|73.31|72.11|73.46|72.26|73.1|71.9|115
1687651500000|2023-06-25 00:05:00|73.33|72.13|73.16|71.96|73.34|72.14|73.05|71.85|115
1687651800000|2023-06-25 00:10:00|73.15|71.95|73.3|72.1|73.32|72.12|73.05|71.85|81
1687652100000|2023-06-25 00:15:00|73.28|72.08|73.01|71.81|73.31|72.11|72.95|71.75|97
1687652400000|2023-06-25 00:20:00|73|71.8|72.79|71.59|73.08|71.88|72.64|71.44|146
1687652700000|2023-06-25 00:25:00|72.75|71.55|72.62|71.42|72.75|71.55|72.59|71.39|100
1687653000000|2023-06-25 00:30:00|72.61|71.41|72.83|71.63|72.88|71.68|72.59|71.39|86
1687653300000|2023-06-25 00:35:00|72.84|71.64|72.85|71.65|72.9|71.7|72.84|71.64|31
1687653600000|2023-06-25 00:40:00|72.83|71.63|72.66|71.46|72.83|71.63|72.44|71.24|107
1687653900000|2023-06-25 00:45:00|72.69|71.49|72.84|71.64|72.86|71.66|72.66|71.46|61
1687654200000|2023-06-25 00:50:00|72.83|71.63|72.74|71.54|72.83|71.63|72.65|71.45|43
1687654500000|2023-06-25 00:55:00|72.75|71.55|72.75|71.55|72.84|71.64|72.71|71.51|32
1687654800000|2023-06-25 01:00:00|72.76|71.56|72.74|71.54|72.8|71.6|72.6|71.4|87
1687655100000|2023-06-25 01:05:00|72.73|71.53|72.51|71.31|72.73|71.53|72.4|71.2|80
1687655400000|2023-06-25 01:10:00|72.52|71.32|72.99|71.79|73.02|71.82|72.49|71.29|93
1687655700000|2023-06-25 01:15:00|72.98|71.78|73.01|71.81|73.02|71.82|72.93|71.73|64
1687656000000|2023-06-25 01:20:00|73|71.8|72.96|71.76|73.09|71.89|72.96|71.76|57
1687656300000|2023-06-25 01:25:00|72.95|71.75|73.11|71.91|73.11|71.91|72.93|71.73|42
1687656600000|2023-06-25 01:30:00|73.08|71.88|73.25|72.05|73.27|72.07|73.07|71.87|37
1687656900000|2023-06-25 01:35:00|73.26|72.06|73.25|72.05|73.28|72.08|73.1|71.9|66
1687657200000|2023-06-25 01:40:00|73.23|72.03|73.13|71.93|73.23|72.03|73.13|71.93|37
1687657500000|2023-06-25 01:45:00|73.09|71.89|73.05|71.85|73.09|71.89|72.97|71.77|30
1687657800000|2023-06-25 01:50:00|73.04|71.84|73.15|71.95|73.17|71.97|72.98|71.78|62
1687658100000|2023-06-25 01:55:00|73.16|71.96|73.06|71.86|73.16|71.96|73.06|71.86|26
1687658400000|2023-06-25 02:00:00|73.07|71.87|73.08|71.88|73.12|71.92|73.06|71.86|18
1687658700000|2023-06-25 02:05:00|73.09|71.89|73.26|72.06|73.26|72.06|73|71.8|27
1687659000000|2023-06-25 02:10:00|73.25|72.05|73.24|72.04|73.26|72.06|73.21|72.01|26
1687659300000|2023-06-25 02:15:00|73.23|72.03|73.34|72.14|73.35|72.15|73.23|72.03|22
1687659600000|2023-06-25 02:20:00|73.36|72.16|73.31|72.11|73.39|72.19|73.31|72.11|32
1687659900000|2023-06-25 02:25:00|73.3|72.1|73.25|72.05|73.33|72.13|73.25|72.05|12
1687660200000|2023-06-25 02:30:00|73.24|72.04|73.5|72.3|73.51|72.31|73.16|71.96|60
1687660500000|2023-06-25 02:35:00|73.49|72.29|73.32|72.12|73.52|72.32|73.29|72.09|52
1687660800000|2023-06-25 02:40:00|73.31|72.11|73.35|72.15|73.37|72.17|73.23|72.03|59
1687661100000|2023-06-25 02:45:00|73.34|72.14|73.4|72.2|73.46|72.26|73.32|72.12|50
1687661400000|2023-06-25 02:50:00|73.41|72.21|73.55|72.35|73.57|72.37|73.41|72.21|80
1687661700000|2023-06-25 02:55:00|73.56|72.36|73.31|72.11|73.57|72.37|73.31|72.11|57
1687662000000|2023-06-25 03:00:00|73.32|72.12|73.79|72.59|73.81|72.61|73.31|72.11|66
1687662300000|2023-06-25 03:05:00|73.8|72.6|73.87|72.67|73.98|72.78|73.8|72.6|28
1687662600000|2023-06-25 03:10:00|73.86|72.66|73.95|72.75|73.96|72.76|73.68|72.48|60
1687662900000|2023-06-25 03:15:00|73.96|72.76|73.88|72.68|74|72.8|73.76|72.56|43
1687663200000|2023-06-25 03:20:00|73.93|72.73|74.04|72.84|74.16|72.96|73.93|72.73|84
1687663500000|2023-06-25 03:25:00|74.03|72.83|73.84|72.64|74.04|72.84|73.84|72.64|61
1687663800000|2023-06-25 03:30:00|73.85|72.65|73.83|72.63|73.88|72.68|73.75|72.55|62
1687664100000|2023-06-25 03:35:00|73.84|72.64|73.76|72.56|73.89|72.69|73.75|72.55|50
1687664400000|2023-06-25 03:40:00|73.75|72.55|73.8|72.6|73.89|72.69|73.73|72.53|40
1687664700000|2023-06-25 03:45:00|73.81|72.61|74.63|73.43|74.64|73.44|73.79|72.59|80
1687665000000|2023-06-25 03:50:00|74.62|73.42|74.87|73.67|75.33|74.13|74.62|73.42|264
1687665300000|2023-06-25 03:55:00|74.86|73.66|75.07|73.87|75.32|74.12|74.83|73.63|212
1687665600000|2023-06-25 04:00:00|75.09|73.89|75.01|73.81|75.32|74.12|75.01|73.81|205
1687665900000|2023-06-25 04:05:00|75.02|73.82|75.13|73.93|75.34|74.14|75.01|73.81|119
1687666200000|2023-06-25 04:10:00|75.12|73.92|75.31|74.11|75.32|74.12|75.12|73.92|72
1687666500000|2023-06-25 04:15:00|75.32|74.12|75.62|74.42|75.64|74.44|75.32|74.12|112
1687666800000|2023-06-25 04:20:00|75.63|74.43|75.66|74.46|75.69|74.49|75.37|74.17|122
1687667100000|2023-06-25 04:25:00|75.65|74.45|75.41|74.21|75.65|74.45|75.37|74.17|134
1687667400000|2023-06-25 04:30:00|75.4|74.2|75.21|74.01|75.42|74.22|75.2|74|108
1687667700000|2023-06-25 04:35:00|75.22|74.02|75.3|74.1|75.41|74.21|75.19|73.99|67
1687668000000|2023-06-25 04:40:00|75.31|74.11|75.1|73.9|75.31|74.11|75.01|73.81|115
1687668300000|2023-06-25 04:45:00|75.11|73.91|74.95|73.75|75.22|74.02|74.92|73.72|104
1687668600000|2023-06-25 04:50:00|74.94|73.74|74.74|73.54|74.95|73.75|74.72|73.52|93
1687668900000|2023-06-25 04:55:00|74.77|73.57|74.79|73.59|74.81|73.61|74.68|73.48|73
1687669200000|2023-06-25 05:00:00|74.8|73.6|74.75|73.55|74.89|73.69|74.75|73.55|55
1687669500000|2023-06-25 05:05:00|74.76|73.56|74.17|72.97|74.79|73.59|74.01|72.81|154
1687669800000|2023-06-25 05:10:00|74.14|72.94|74.29|73.09|74.39|73.19|74.12|72.92|88
1687670100000|2023-06-25 05:15:00|74.3|73.1|74.14|72.94|74.32|73.12|74.08|72.88|83
1687670400000|2023-06-25 05:20:00|74.13|72.93|74.24|73.04|74.43|73.23|74.13|72.93|90
1687670700000|2023-06-25 05:25:00|74.29|73.09|74.21|73.01|74.4|73.2|74.15|72.95|84
1687671000000|2023-06-25 05:30:00|74.2|73|74.25|73.05|74.25|73.05|74.11|72.91|72
1687671300000|2023-06-25 05:35:00|74.26|73.06|74.43|73.23|74.44|73.24|74.25|73.05|90
1687671600000|2023-06-25 05:40:00|74.42|73.22|74.52|73.32|74.52|73.32|74.4|73.2|79
1687671900000|2023-06-25 05:45:00|74.53|73.33|74.52|73.32|74.59|73.39|74.44|73.24|65
1687672200000|2023-06-25 05:50:00|74.51|73.31|74.5|73.3|74.59|73.39|74.41|73.21|71
1687672500000|2023-06-25 05:55:00|74.51|73.31|74.57|73.37|74.6|73.4|74.44|73.24|41
1687672800000|2023-06-25 06:00:00|74.58|73.38|74.07|72.87|74.61|73.41|74|72.8|217
1687673100000|2023-06-25 06:05:00|74.06|72.86|73.98|72.78|74.28|73.08|73.86|72.66|150
1687673400000|2023-06-25 06:10:00|73.99|72.79|74.29|73.09|74.3|73.1|73.98|72.78|104
1687673700000|2023-06-25 06:15:00|74.3|73.1|74.49|73.29|74.56|73.36|74.3|73.1|87
1687674000000|2023-06-25 06:20:00|74.48|73.28|74.78|73.58|74.87|73.67|74.47|73.27|183
1687674300000|2023-06-25 06:25:00|74.79|73.59|74.87|73.67|74.95|73.75|74.78|73.58|142
1687674600000|2023-06-25 06:30:00|74.88|73.68|74.8|73.6|74.94|73.74|74.64|73.44|86
1687674900000|2023-06-25 06:35:00|74.79|73.59|74.71|73.51|74.88|73.68|74.7|73.5|112
1687675200000|2023-06-25 06:40:00|74.72|73.52|74.62|73.42|75|73.8|74.52|73.32|134
1687675500000|2023-06-25 06:45:00|74.63|73.43|74.65|73.45|74.81|73.61|74.38|73.18|140
1687675800000|2023-06-25 06:50:00|74.63|73.43|74.71|73.51|74.82|73.62|74.63|73.43|83
1687676100000|2023-06-25 06:55:00|74.72|73.52|74.72|73.52|74.8|73.6|74.67|73.47|72
1687676400000|2023-06-25 07:00:00|74.73|73.53|74.49|73.29|74.76|73.56|74.49|73.29|68
1687676700000|2023-06-25 07:05:00|74.5|73.3|74.67|73.47|74.68|73.48|74.5|73.3|66
1687677000000|2023-06-25 07:10:00|74.68|73.48|74.85|73.65|74.87|73.67|74.66|73.46|49
1687677300000|2023-06-25 07:15:00|74.86|73.66|74.7|73.5|74.86|73.66|74.6|73.4|67
1687677600000|2023-06-25 07:20:00|74.68|73.48|74.4|73.2|74.68|73.48|74.27|73.07|193
1687677900000|2023-06-25 07:25:00|74.41|73.21|74.7|73.5|74.79|73.59|74.41|73.21|102
1687678200000|2023-06-25 07:30:00|74.69|73.49|74.72|73.52|74.79|73.59|74.42|73.22|111
1687678500000|2023-06-25 07:35:00|74.73|73.53|75.32|74.12|75.35|74.15|74.66|73.46|88
1687678800000|2023-06-25 07:40:00|75.31|74.11|75.42|74.22|75.49|74.29|75.14|73.94|122
1687679100000|2023-06-25 07:45:00|75.41|74.21|75.31|74.11|75.46|74.26|75.17|73.97|121
1687679400000|2023-06-25 07:50:00|75.3|74.1|75.37|74.17|75.49|74.29|75.23|74.03|76
1687679700000|2023-06-25 07:55:00|75.41|74.21|75.39|74.19|75.52|74.32|75.33|74.13|85
1687680000000|2023-06-25 08:00:00|75.4|74.2|75.33|74.13|75.45|74.25|75.28|74.08|93
1687680300000|2023-06-25 08:05:00|75.36|74.16|75.22|74.02|75.39|74.19|75.21|74.01|76
1687680600000|2023-06-25 08:10:00|75.23|74.03|75.17|73.97|75.23|74.03|75.06|73.86|49
1687680900000|2023-06-25 08:15:00|75.18|73.98|75.17|73.97|75.18|73.98|74.98|73.78|108
1687681200000|2023-06-25 08:20:00|75.15|73.95|75.27|74.07|75.28|74.08|75.15|73.95|33
1687681500000|2023-06-25 08:25:00|75.26|74.06|75.34|74.14|75.34|74.14|75.2|74|29
1687681800000|2023-06-25 08:30:00|75.35|74.15|75.41|74.21|75.46|74.26|75.3|74.1|71
1687682100000|2023-06-25 08:35:00|75.42|74.22|75.43|74.23|75.46|74.26|75.41|74.21|27
1687682400000|2023-06-25 08:40:00|75.42|74.22|75.17|73.97|75.44|74.24|75.11|73.91|105
1687682700000|2023-06-25 08:45:00|75.16|73.96|75.16|73.96|75.25|74.05|75.1|73.9|90
1687683000000|2023-06-25 08:50:00|75.17|73.97|75.51|74.31|75.52|74.32|75.17|73.97|83
1687683300000|2023-06-25 08:55:00|75.48|74.28|75.32|74.12|75.51|74.31|75.3|74.1|96
1687683600000|2023-06-25 09:00:00|75.33|74.13|75.22|74.02|75.37|74.17|75.22|74.02|78
1687683900000|2023-06-25 09:05:00|75.23|74.03|75.02|73.82|75.27|74.07|74.89|73.69|105
1687684200000|2023-06-25 09:10:00|75.03|73.83|74.89|73.69|75.13|73.93|74.88|73.68|55
1687684500000|2023-06-25 09:15:00|74.9|73.7|74.81|73.61|74.92|73.72|74.8|73.6|36
1687684800000|2023-06-25 09:20:00|74.8|73.6|74.4|73.2|74.8|73.6|74.37|73.17|177
1687685100000|2023-06-25 09:25:00|74.41|73.21|74.57|73.37|74.61|73.41|74.41|73.21|108
1687685400000|2023-06-25 09:30:00|74.58|73.38|74.61|73.41|74.68|73.48|74.32|73.12|145
1687685700000|2023-06-25 09:35:00|74.6|73.4|74.57|73.37|74.69|73.49|74.57|73.37|39
1687686000000|2023-06-25 09:40:00|74.58|73.38|74.53|73.33|74.61|73.41|74.53|73.33|40
1687686300000|2023-06-25 09:45:00|74.52|73.32|74.63|73.43|74.67|73.47|74.51|73.31|48
1687686600000|2023-06-25 09:50:00|74.64|73.44|74.6|73.4|74.7|73.5|74.58|73.38|57
1687686900000|2023-06-25 09:55:00|74.59|73.39|74.51|73.31|74.59|73.39|74.4|73.2|53
1687687200000|2023-06-25 10:00:00|74.5|73.3|74.6|73.4|74.65|73.45|74.5|73.3|64
1687687500000|2023-06-25 10:05:00|74.61|73.41|74.52|73.32|74.7|73.5|74.52|73.32|63
1687687800000|2023-06-25 10:10:00|74.57|73.37|74.29|73.09|74.57|73.37|74.28|73.08|46
1687688100000|2023-06-25 10:15:00|74.3|73.1|74.24|73.04|74.42|73.22|74.24|73.04|53
1687688400000|2023-06-25 10:20:00|74.27|73.07|74.21|73.01|74.31|73.11|74.16|72.96|80
1687688700000|2023-06-25 10:25:00|74.22|73.02|74.28|73.08|74.31|73.11|74.21|73.01|61
1687689000000|2023-06-25 10:30:00|74.27|73.07|74.29|73.09|74.34|73.14|74.06|72.86|65
1687689300000|2023-06-25 10:35:00|74.28|73.08|74.46|73.26|74.5|73.3|74.28|73.08|74
1687689600000|2023-06-25 10:40:00|74.43|73.23|74.55|73.35|74.57|73.37|74.4|73.2|32
1687689900000|2023-06-25 10:45:00|74.54|73.34|74.39|73.19|74.57|73.37|74.37|73.17|55
1687690200000|2023-06-25 10:50:00|74.4|73.2|74.3|73.1|74.4|73.2|74.25|73.05|33
1687690500000|2023-06-25 10:55:00|74.29|73.09|74.15|72.95|74.3|73.1|74.08|72.88|78
1687690800000|2023-06-25 11:00:00|74.16|72.96|74.01|72.81|74.21|73.01|73.96|72.76|93
1687691100000|2023-06-25 11:05:00|74|72.8|74.23|73.03|74.24|73.04|74|72.8|40
1687691400000|2023-06-25 11:10:00|74.24|73.04|74.28|73.08|74.28|73.08|74.19|72.99|42
1687691700000|2023-06-25 11:15:00|74.29|73.09|74.11|72.91|74.29|73.09|74.05|72.85|99
1687692000000|2023-06-25 11:20:00|74.1|72.9|74.18|72.98|74.25|73.05|74.09|72.89|48
1687692300000|2023-06-25 11:25:00|74.17|72.97|74.08|72.88|74.18|72.98|74.04|72.84|56
1687692600000|2023-06-25 11:30:00|74.07|72.87|74.09|72.89|74.16|72.96|74.04|72.84|57
1687692900000|2023-06-25 11:35:00|74.1|72.9|74.08|72.88|74.18|72.98|74|72.8|58
1687693200000|2023-06-25 11:40:00|74.07|72.87|74.08|72.88|74.09|72.89|74|72.8|40
1687693500000|2023-06-25 11:45:00|74.09|72.89|74.12|72.92|74.17|72.97|74.07|72.87|35
1687693800000|2023-06-25 11:50:00|74.11|72.91|74.07|72.87|74.15|72.95|73.99|72.79|48
1687694100000|2023-06-25 11:55:00|74.08|72.88|74.24|73.04|74.24|73.04|74.07|72.87|49
1687694400000|2023-06-25 12:00:00|74.27|73.07|74.33|73.13|74.41|73.21|74.23|73.03|36
1687694700000|2023-06-25 12:05:00|74.36|73.16|74.35|73.15|74.39|73.19|74.28|73.08|54
1687695000000|2023-06-25 12:10:00|74.34|73.14|74.26|73.06|74.35|73.15|74.17|72.97|51
1687695300000|2023-06-25 12:15:00|74.27|73.07|74.14|72.94|74.29|73.09|74.04|72.84|59
1687695600000|2023-06-25 12:20:00|74.16|72.96|74.29|73.09|74.29|73.09|74.16|72.96|48
1687695900000|2023-06-25 12:25:00|74.28|73.08|74.17|72.97|74.28|73.08|74.11|72.91|41
1687696200000|2023-06-25 12:30:00|74.14|72.94|73.94|72.74|74.17|72.97|73.94|72.74|59
1687696500000|2023-06-25 12:35:00|73.95|72.75|73.9|72.7|73.99|72.79|73.88|72.68|50
1687696800000|2023-06-25 12:40:00|73.89|72.69|73.9|72.7|73.9|72.7|73.77|72.57|46
1687697100000|2023-06-25 12:45:00|73.91|72.71|74|72.8|74.08|72.88|73.85|72.65|72
1687697400000|2023-06-25 12:50:00|74.01|72.81|74.07|72.87|74.09|72.89|74|72.8|27
1687697700000|2023-06-25 12:55:00|74.08|72.88|74.17|72.97|74.18|72.98|74.06|72.86|50
1687698000000|2023-06-25 13:00:00|74.18|72.98|73.97|72.77|74.24|73.04|73.96|72.76|79
1687698300000|2023-06-25 13:05:00|73.95|72.75|73.52|72.32|73.95|72.75|73.48|72.28|84
1687698600000|2023-06-25 13:10:00|73.51|72.31|72.9|71.7|73.53|72.33|72.7|71.5|254
1687698900000|2023-06-25 13:15:00|72.89|71.69|73.04|71.84|73.2|72|72.71|71.51|276
1687699200000|2023-06-25 13:20:00|73.03|71.83|73.06|71.86|73.15|71.95|73.03|71.83|125
1687699500000|2023-06-25 13:25:00|73.05|71.85|72.54|71.34|73.06|71.86|72.32|71.12|252
1687699800000|2023-06-25 13:30:00|72.55|71.35|71.99|70.79|72.63|71.43|71.9|70.7|199
1687700100000|2023-06-25 13:35:00|72|70.8|72.07|70.87|72.14|70.94|71.8|70.6|198
1687700400000|2023-06-25 13:40:00|72.08|70.88|72.2|71|72.28|71.08|72.08|70.88|99
1687700700000|2023-06-25 13:45:00|72.21|71.01|72.51|71.31|72.51|71.31|72.2|71|155
1687701000000|2023-06-25 13:50:00|72.5|71.3|72.51|71.31|72.6|71.4|72.4|71.2|130
1687701300000|2023-06-25 13:55:00|72.52|71.32|72.41|71.21|72.52|71.32|72.39|71.19|90
1687701600000|2023-06-25 14:00:00|72.42|71.22|72.62|71.42|72.62|71.42|72.3|71.1|160
1687701900000|2023-06-25 14:05:00|72.63|71.43|72.43|71.23|72.65|71.45|72.32|71.12|132
1687702200000|2023-06-25 14:10:00|72.42|71.22|72.61|71.41|72.64|71.44|72.37|71.17|144
1687702500000|2023-06-25 14:15:00|72.6|71.4|72.77|71.57|72.77|71.57|72.51|71.31|128
1687702800000|2023-06-25 14:20:00|72.79|71.59|72.92|71.72|72.99|71.79|72.7|71.5|129
1687703100000|2023-06-25 14:25:00|72.97|71.77|72.8|71.6|72.97|71.77|72.78|71.58|145
1687703400000|2023-06-25 14:30:00|72.79|71.59|72.92|71.72|72.92|71.72|72.77|71.57|110
1687703700000|2023-06-25 14:35:00|72.91|71.71|72.9|71.7|72.93|71.73|72.78|71.58|84
1687704000000|2023-06-25 14:40:00|72.91|71.71|72.58|71.38|72.91|71.71|72.57|71.37|192
1687704300000|2023-06-25 14:45:00|72.57|71.37|72.32|71.12|72.67|71.47|72.25|71.05|264
1687704600000|2023-06-25 14:50:00|72.31|71.11|72.51|71.31|72.58|71.38|72.28|71.08|220
1687704900000|2023-06-25 14:55:00|72.5|71.3|72.11|70.91|72.57|71.37|72.05|70.85|212
1687705200000|2023-06-25 15:00:00|72.12|70.92|72.3|71.1|72.31|71.11|71.68|70.48|341
1687705500000|2023-06-25 15:05:00|72.31|71.11|72.43|71.23|72.6|71.4|72.31|71.11|179
1687705800000|2023-06-25 15:10:00|72.44|71.24|72.6|71.4|72.6|71.4|72.33|71.13|141
1687706100000|2023-06-25 15:15:00|72.59|71.39|72.62|71.42|72.63|71.43|72.56|71.36|89
1687706400000|2023-06-25 15:20:00|72.6|71.4|72.42|71.22|72.6|71.4|72.37|71.17|152
1687706700000|2023-06-25 15:25:00|72.41|71.21|72.53|71.33|72.58|71.38|72.37|71.17|169
1687707000000|2023-06-25 15:30:00|72.54|71.34|72.52|71.32|72.57|71.37|72.41|71.21|159
1687707300000|2023-06-25 15:35:00|72.51|71.31|72.53|71.33|72.63|71.43|72.48|71.28|87
1687707600000|2023-06-25 15:40:00|72.54|71.34|72.58|71.38|72.6|71.4|72.52|71.32|136
1687707900000|2023-06-25 15:45:00|72.59|71.39|72.72|71.52|72.73|71.53|72.43|71.23|119
1687708200000|2023-06-25 15:50:00|72.73|71.53|72.49|71.29|72.73|71.53|72.42|71.22|107
1687708500000|2023-06-25 15:55:00|72.48|71.28|72.44|71.24|72.52|71.32|72.43|71.23|107
1687708800000|2023-06-25 16:00:00|72.43|71.23|72.62|71.42|72.62|71.42|72.43|71.23|108
1687709100000|2023-06-25 16:05:00|72.63|71.43|73.02|71.82|73.13|71.93|72.63|71.43|101
1687709400000|2023-06-25 16:10:00|72.97|71.77|72.54|71.34|72.97|71.77|72.4|71.2|163
1687709700000|2023-06-25 16:15:00|72.53|71.33|72.64|71.44|72.72|71.52|72.35|71.15|248
1687710000000|2023-06-25 16:20:00|72.65|71.45|72.53|71.33|72.67|71.47|72.52|71.32|123
1687710300000|2023-06-25 16:25:00|72.54|71.34|72.77|71.57|72.77|71.57|72.53|71.33|111
1687710600000|2023-06-25 16:30:00|72.76|71.56|72.78|71.58|72.86|71.66|72.64|71.44|127
1687710900000|2023-06-25 16:35:00|72.77|71.57|72.86|71.66|72.86|71.66|72.72|71.52|123
1687711200000|2023-06-25 16:40:00|72.85|71.65|72.89|71.69|72.89|71.69|72.76|71.56|73
1687711500000|2023-06-25 16:45:00|72.9|71.7|72.94|71.74|72.95|71.75|72.82|71.62|80
1687711800000|2023-06-25 16:50:00|72.93|71.73|72.93|71.73|72.93|71.73|72.82|71.62|70
1687712100000|2023-06-25 16:55:00|72.92|71.72|72.87|71.67|72.92|71.72|72.82|71.62|80
1687712400000|2023-06-25 17:00:00|72.86|71.66|72.93|71.73|72.96|71.76|72.82|71.62|72
1687712700000|2023-06-25 17:05:00|72.92|71.72|72.99|71.79|72.99|71.79|72.82|71.62|95
1687713000000|2023-06-25 17:10:00|72.98|71.78|73.08|71.88|73.1|71.9|72.98|71.78|39
1687713300000|2023-06-25 17:15:00|73.09|71.89|72.87|71.67|73.09|71.89|72.86|71.66|69
1687713600000|2023-06-25 17:20:00|72.86|71.66|72.55|71.35|72.87|71.67|72.54|71.34|72
1687713900000|2023-06-25 17:25:00|72.56|71.36|72.54|71.34|72.66|71.46|72.51|71.31|46
1687714200000|2023-06-25 17:30:00|72.53|71.33|72.64|71.44|72.72|71.52|72.51|71.31|49
1687714500000|2023-06-25 17:35:00|72.65|71.45|72.64|71.44|72.68|71.48|72.54|71.34|36
1687714800000|2023-06-25 17:40:00|72.63|71.43|72.12|70.92|72.63|71.43|72.12|70.92|88
1687715100000|2023-06-25 17:45:00|72.1|70.9|72.42|71.22|72.43|71.23|72.06|70.86|91
1687715400000|2023-06-25 17:50:00|72.43|71.23|72.5|71.3|72.5|71.3|72.42|71.22|74
1687715700000|2023-06-25 17:55:00|72.51|71.31|72.49|71.29|72.59|71.39|72.48|71.28|55
1687716000000|2023-06-25 18:00:00|72.48|71.28|72.42|71.22|72.48|71.28|72.32|71.12|95
1687716300000|2023-06-25 18:05:00|72.41|71.21|72.5|71.3|72.56|71.36|72.32|71.12|120
1687716600000|2023-06-25 18:10:00|72.49|71.29|72.22|71.02|72.49|71.29|72.03|70.83|217
1687716900000|2023-06-25 18:15:00|72.21|71.01|72.4|71.2|72.56|71.36|72.2|71|107
1687717200000|2023-06-25 18:20:00|72.41|71.21|72.1|70.9|72.43|71.23|72.03|70.83|115
1687717500000|2023-06-25 18:25:00|72.11|70.91|72.13|70.93|72.16|70.96|72.03|70.83|67
1687717800000|2023-06-25 18:30:00|72.11|70.91|72.35|71.15|72.35|71.15|72.05|70.85|95
1687718100000|2023-06-25 18:35:00|72.34|71.14|72.29|71.09|72.38|71.18|72.23|71.03|51
1687718400000|2023-06-25 18:40:00|72.28|71.08|72.51|71.31|72.52|71.32|72.26|71.06|65
1687718700000|2023-06-25 18:45:00|72.5|71.3|72.58|71.38|72.59|71.39|72.5|71.3|36
1687719000000|2023-06-25 18:50:00|72.57|71.37|72.66|71.46|72.68|71.48|72.57|71.37|28
1687719300000|2023-06-25 18:55:00|72.65|71.45|72.7|71.5|72.73|71.53|72.65|71.45|37
1687719600000|2023-06-25 19:00:00|72.69|71.49|72.62|71.42|72.7|71.5|72.59|71.39|78
1687719900000|2023-06-25 19:05:00|72.61|71.41|72.62|71.42|72.63|71.43|72.55|71.35|38
1687720200000|2023-06-25 19:10:00|72.63|71.43|72.49|71.29|72.63|71.43|72.42|71.22|53
1687720500000|2023-06-25 19:15:00|72.5|71.3|72.53|71.33|72.57|71.37|72.43|71.23|45
1687720800000|2023-06-25 19:20:00|72.54|71.34|72.42|71.22|72.59|71.39|72.34|71.14|84
1687721100000|2023-06-25 19:25:00|72.41|71.21|72.43|71.23|72.44|71.24|72.33|71.13|53
1687721400000|2023-06-25 19:30:00|72.42|71.22|72.15|70.95|72.42|71.22|71.95|70.75|83
1687721700000|2023-06-25 19:35:00|72.14|70.94|72.19|70.99|72.2|71|72.03|70.83|100
1687722000000|2023-06-25 19:40:00|72.17|70.97|72.24|71.04|72.33|71.13|72.14|70.94|56
1687722300000|2023-06-25 19:45:00|72.23|71.03|72.25|71.05|72.33|71.13|72.23|71.03|66
1687722600000|2023-06-25 19:50:00|72.24|71.04|72.41|71.21|72.45|71.25|72.24|71.04|44
1687722900000|2023-06-25 19:55:00|72.4|71.2|72.43|71.23|72.48|71.28|72.4|71.2|68
1687723200000|2023-06-25 20:00:00|72.42|71.22|72.51|71.31|72.52|71.32|72.28|71.08|96
1687723500000|2023-06-25 20:05:00|72.52|71.32|72.67|71.47|72.69|71.49|72.5|71.3|93
1687723800000|2023-06-25 20:10:00|72.68|71.48|72.64|71.44|72.7|71.5|72.6|71.4|47
1687724100000|2023-06-25 20:15:00|72.63|71.43|72.74|71.54|72.79|71.59|72.63|71.43|75
1687724400000|2023-06-25 20:20:00|72.73|71.53|72.75|71.55|72.75|71.55|72.73|71.53|5
1687724700000|2023-06-25 20:25:00|72.74|71.54|72.7|71.5|72.74|71.54|72.65|71.45|14
1687725000000|2023-06-25 20:30:00|72.69|71.49|72.5|71.3|72.69|71.49|72.49|71.29|40
1687725300000|2023-06-25 20:35:00|72.49|71.29|72.49|71.29|72.5|71.3|72.39|71.19|65
1687725600000|2023-06-25 20:40:00|72.48|71.28|72.43|71.23|72.49|71.29|72.42|71.22|20
1687725900000|2023-06-25 20:45:00|72.44|71.24|72.29|71.09|72.44|71.24|72.25|71.05|37
1687726200000|2023-06-25 20:50:00|72.3|71.1|71.85|70.65|72.3|71.1|71.83|70.63|146
1687726500000|2023-06-25 20:55:00|71.86|70.66|72.2|71|72.21|71.01|71.8|70.6|97
1687726800000|2023-06-25 21:00:00|72.19|70.99|72.22|71.02|72.27|71.07|72.16|70.96|46
1687727100000|2023-06-25 21:05:00|72.25|71.05|72.2|71|72.27|71.07|72.17|70.97|21
1687727400000|2023-06-25 21:10:00|72.15|70.95|72.25|71.05|72.26|71.06|72.11|70.91|32
1687727700000|2023-06-25 21:15:00|72.26|71.06|72.27|71.07|72.27|71.07|72.21|71.01|53
1687728000000|2023-06-25 21:20:00|72.28|71.08|72.31|71.11|72.31|71.11|72.28|71.08|12
1687728300000|2023-06-25 21:25:00|72.28|71.08|72.51|71.31|72.53|71.33|72.28|71.08|61
1687728600000|2023-06-25 21:30:00|72.49|71.29|72.44|71.24|72.51|71.31|72.39|71.19|20
1687728900000|2023-06-25 21:35:00|72.45|71.25|72.44|71.24|72.52|71.32|72.43|71.23|25
1687729200000|2023-06-25 21:40:00|72.42|71.22|72.53|71.33|72.53|71.33|72.42|71.22|13
1687729500000|2023-06-25 21:45:00|72.52|71.32|72.52|71.32|72.53|71.33|72.52|71.32|19
1687729800000|2023-06-25 21:50:00|72.53|71.33|72.51|71.31|72.53|71.33|72.5|71.3|23
1687730100000|2023-06-25 21:55:00|72.52|71.32|72.61|71.41|72.62|71.42|72.51|71.31|33
1687730400000|2023-06-25 22:00:00|72.59|71.39|72.7|71.5|72.7|71.5|72.53|71.33|122
1687730700000|2023-06-25 22:05:00|72.69|71.49|72.77|71.57|72.8|71.6|72.63|71.43|99
1687731000000|2023-06-25 22:10:00|72.78|71.58|72.99|71.79|73|71.8|72.77|71.57|67
1687731300000|2023-06-25 22:15:00|72.98|71.78|73.09|71.89|73.09|71.89|72.92|71.72|122
1687731600000|2023-06-25 22:20:00|73.08|71.88|73.12|71.92|73.19|71.99|73.08|71.88|39
1687731900000|2023-06-25 22:25:00|73.13|71.93|73.19|71.99|73.19|71.99|73.12|71.92|63
1687732200000|2023-06-25 22:30:00|73.2|72|73.1|71.9|73.21|72.01|73.03|71.83|190
1687732500000|2023-06-25 22:35:00|73.11|71.91|73.06|71.86|73.11|71.91|73.02|71.82|88
1687732800000|2023-06-25 22:40:00|73.05|71.85|73.02|71.82|73.11|71.91|73.01|71.81|59
1687733100000|2023-06-25 22:45:00|73.03|71.83|73|71.8|73.03|71.83|72.94|71.74|103
1687733400000|2023-06-25 22:50:00|73.01|71.81|73.07|71.87|73.08|71.88|72.99|71.79|96
1687733700000|2023-06-25 22:55:00|73.03|71.83|73.07|71.87|73.07|71.87|73.02|71.82|12
1687734000000|2023-06-25 23:00:00|73.06|71.86|73.09|71.89|73.1|71.9|72.97|71.77|128
1687734300000|2023-06-25 23:05:00|73.08|71.88|73.03|71.83|73.08|71.88|72.93|71.73|132
1687734600000|2023-06-25 23:10:00|73.02|71.82|72.94|71.74|73.03|71.83|72.92|71.72|109
1687734900000|2023-06-25 23:15:00|72.95|71.75|72.7|71.5|72.95|71.75|72.68|71.48|78
1687735200000|2023-06-25 23:20:00|72.69|71.49|72.79|71.59|72.79|71.59|72.63|71.43|86
1687735500000|2023-06-25 23:25:00|72.76|71.56|72.79|71.59|72.8|71.6|72.72|71.52|52
1687735800000|2023-06-25 23:30:00|72.78|71.58|72.7|71.5|72.78|71.58|72.64|71.44|98
1687736100000|2023-06-25 23:35:00|72.68|71.48|72.58|71.38|72.69|71.49|72.53|71.33|58
1687736400000|2023-06-25 23:40:00|72.57|71.37|72.65|71.45|72.74|71.54|72.53|71.33|73
1687736700000|2023-06-25 23:45:00|72.7|71.5|72.78|71.58|72.79|71.59|72.64|71.44|37
1687737000000|2023-06-25 23:50:00|72.79|71.59|72.83|71.63|72.89|71.69|72.78|71.58|66
1687737300000|2023-06-25 23:55:00|72.84|71.64|72.83|71.63|72.89|71.69|72.81|71.61|82
1687737600000|2023-06-26 00:00:00|72.84|71.64|72.54|71.34|72.92|71.72|72.42|71.22|157
1687737900000|2023-06-26 00:05:00|72.55|71.35|72.77|71.57|72.91|71.71|72.54|71.34|85
1687738200000|2023-06-26 00:10:00|72.78|71.58|72.36|71.16|72.81|71.61|72.27|71.07|153
1687738500000|2023-06-26 00:15:00|72.35|71.15|72.38|71.18|72.56|71.36|72.2|71|102
1687738800000|2023-06-26 00:20:00|72.39|71.19|72.69|71.49|72.7|71.5|72.39|71.19|147
1687739100000|2023-06-26 00:25:00|72.7|71.5|72.46|71.26|72.75|71.55|72.34|71.14|141
1687739400000|2023-06-26 00:30:00|72.45|71.25|72.68|71.48|72.78|71.58|72.36|71.16|91
1687739700000|2023-06-26 00:35:00|72.67|71.47|72.59|71.39|72.7|71.5|72.51|71.31|130
1687740000000|2023-06-26 00:40:00|72.6|71.4|72.5|71.3|72.7|71.5|72.5|71.3|71
1687740300000|2023-06-26 00:45:00|72.51|71.31|72.25|71.05|72.51|71.31|72.25|71.05|112
1687740600000|2023-06-26 00:50:00|72.24|71.04|72.11|70.91|72.26|71.06|72.05|70.85|163
1687740900000|2023-06-26 00:55:00|72.12|70.92|71.76|70.56|72.18|70.98|71.48|70.28|188
1687741200000|2023-06-26 01:00:00|71.73|70.53|71.28|70.08|71.75|70.55|71.05|69.85|470
1687741500000|2023-06-26 01:05:00|71.29|70.09|71.54|70.34|71.61|70.41|71.1|69.9|331
1687741800000|2023-06-26 01:10:00|71.55|70.35|71.1|69.9|71.62|70.42|70.82|69.62|396
1687742100000|2023-06-26 01:15:00|71.12|69.92|71.17|69.97|71.39|70.19|71.1|69.9|212
1687742400000|2023-06-26 01:20:00|71.18|69.98|71.28|70.08|71.3|70.1|70.74|69.54|301
1687742700000|2023-06-26 01:25:00|71.25|70.05|71.34|70.14|71.35|70.15|71.1|69.9|160
1687743000000|2023-06-26 01:30:00|71.35|70.15|71.43|70.23|71.46|70.26|71.32|70.12|126
1687743300000|2023-06-26 01:35:00|71.44|70.24|71.45|70.25|71.48|70.28|71.34|70.14|118
1687743600000|2023-06-26 01:40:00|71.43|70.23|71.16|69.96|71.43|70.23|71.16|69.96|116
1687743900000|2023-06-26 01:45:00|71.17|69.97|70.98|69.78|71.2|70|70.97|69.77|101
1687744200000|2023-06-26 01:50:00|70.97|69.77|71.08|69.88|71.09|69.89|70.93|69.73|135
1687744500000|2023-06-26 01:55:00|71.07|69.87|70.99|69.79|71.07|69.87|70.93|69.73|78
1687744800000|2023-06-26 02:00:00|71|69.8|71.08|69.88|71.18|69.98|70.98|69.78|96
1687745100000|2023-06-26 02:05:00|71.09|69.89|71.07|69.87|71.17|69.97|71.06|69.86|67
1687745400000|2023-06-26 02:10:00|71.1|69.9|71.18|69.98|71.2|70|71.07|69.87|52
1687745700000|2023-06-26 02:15:00|71.17|69.97|70.98|69.78|71.18|69.98|70.98|69.78|56
1687746000000|2023-06-26 02:20:00|70.99|69.79|70.89|69.69|70.99|69.79|70.73|69.53|120
1687746300000|2023-06-26 02:25:00|70.86|69.66|70.84|69.64|70.88|69.68|70.74|69.54|78
1687746600000|2023-06-26 02:30:00|70.83|69.63|70.94|69.74|70.96|69.76|70.82|69.62|83
1687746900000|2023-06-26 02:35:00|70.96|69.76|71.13|69.93|71.18|69.98|70.94|69.74|85
1687747200000|2023-06-26 02:40:00|71.17|69.97|71.08|69.88|71.17|69.97|71.02|69.82|42
1687747500000|2023-06-26 02:45:00|71.06|69.86|71.17|69.97|71.18|69.98|71.02|69.82|80
1687747800000|2023-06-26 02:50:00|71.16|69.96|71.25|70.05|71.25|70.05|71.12|69.92|44
1687748100000|2023-06-26 02:55:00|71.24|70.04|71.27|70.07|71.38|70.18|71.22|70.02|52
1687748400000|2023-06-26 03:00:00|71.26|70.06|71.31|70.11|71.32|70.12|71.23|70.03|107
1687748700000|2023-06-26 03:05:00|71.3|70.1|71.14|69.94|71.3|70.1|71.13|69.93|41
1687749000000|2023-06-26 03:10:00|71.13|69.93|71.14|69.94|71.16|69.96|71.03|69.83|36
1687749300000|2023-06-26 03:15:00|71.18|69.98|71.29|70.09|71.29|70.09|71.14|69.94|22
1687749600000|2023-06-26 03:20:00|71.3|70.1|71.45|70.25|71.47|70.27|71.29|70.09|47
1687749900000|2023-06-26 03:25:00|71.46|70.26|71.37|70.17|71.46|70.26|71.32|70.12|64
1687750200000|2023-06-26 03:30:00|71.36|70.16|71.32|70.12|71.38|70.18|71.32|70.12|68
1687750500000|2023-06-26 03:35:00|71.33|70.13|71.26|70.06|71.33|70.13|71.25|70.05|59
1687750800000|2023-06-26 03:40:00|71.27|70.07|71.29|70.09|71.29|70.09|71.25|70.05|87
1687751100000|2023-06-26 03:45:00|71.3|70.1|71.22|70.02|71.33|70.13|71.22|70.02|84
1687751400000|2023-06-26 03:50:00|71.23|70.03|71.31|70.11|71.32|70.12|71.22|70.02|158
1687751700000|2023-06-26 03:55:00|71.32|70.12|71.33|70.13|71.41|70.21|71.31|70.11|50
1687752000000|2023-06-26 04:00:00|71.32|70.12|71.37|70.17|71.38|70.18|71.23|70.03|105
1687752300000|2023-06-26 04:05:00|71.38|70.18|71.32|70.12|71.38|70.18|71.32|70.12|35
1687752600000|2023-06-26 04:10:00|71.33|70.13|71.2|70|71.34|70.14|71.2|70|18
1687752900000|2023-06-26 04:15:00|71.21|70.01|71.23|70.03|71.25|70.05|71.2|70|12
1687753200000|2023-06-26 04:20:00|71.22|70.02|71.09|69.89|71.22|70.02|71.09|69.89|9
1687753500000|2023-06-26 04:25:00|71.1|69.9|71.06|69.86|71.13|69.93|71.06|69.86|10
1687753800000|2023-06-26 04:30:00|71.07|69.87|71.06|69.86|71.08|69.88|70.97|69.77|22
1687754100000|2023-06-26 04:35:00|71.05|69.85|71.2|70|71.23|70.03|71.05|69.85|35
1687754400000|2023-06-26 04:40:00|71.21|70.01|71.17|69.97|71.23|70.03|71.15|69.95|22
1687754700000|2023-06-26 04:45:00|71.18|69.98|71.26|70.06|71.3|70.1|71.18|69.98|21
1687755000000|2023-06-26 04:50:00|71.27|70.07|71.26|70.06|71.28|70.08|71.22|70.02|19
1687755300000|2023-06-26 04:55:00|71.25|70.05|71.34|70.14|71.35|70.15|71.22|70.02|35
1687755600000|2023-06-26 05:00:00|71.33|70.13|71.27|70.07|71.34|70.14|71.24|70.04|37
1687755900000|2023-06-26 05:05:00|71.29|70.09|71.27|70.07|71.29|70.09|71.27|70.07|2
1687756200000|2023-06-26 05:10:00|71.26|70.06|71.15|69.95|71.3|70.1|71.1|69.9|26
1687756500000|2023-06-26 05:15:00|71.14|69.94|70.9|69.7|71.16|69.96|70.88|69.68|61
1687756800000|2023-06-26 05:20:00|70.91|69.71|70.78|69.58|70.93|69.73|70.76|69.56|121
1687757100000|2023-06-26 05:25:00|70.79|69.59|70.94|69.74|70.94|69.74|70.73|69.53|55
1687757400000|2023-06-26 05:30:00|70.95|69.75|70.88|69.68|70.97|69.77|70.82|69.62|82
1687757700000|2023-06-26 05:35:00|70.84|69.64|71|69.8|71|69.8|70.82|69.62|33
1687758000000|2023-06-26 05:40:00|71.01|69.81|71.24|70.04|71.24|70.04|71|69.8|62
1687758300000|2023-06-26 05:45:00|71.23|70.03|71.18|69.98|71.31|70.11|71.12|69.92|48
1687758600000|2023-06-26 05:50:00|71.19|69.99|71.13|69.93|71.2|70|71.13|69.93|47
1687758900000|2023-06-26 05:55:00|71.14|69.94|71.18|69.98|71.2|70|71.13|69.93|31
1687759200000|2023-06-26 06:00:00|71.17|69.97|71.03|69.83|71.17|69.97|71.03|69.83|66
1687759500000|2023-06-26 06:05:00|70.98|69.78|71.13|69.93|71.15|69.95|70.97|69.77|45
1687759800000|2023-06-26 06:10:00|71.14|69.94|71.16|69.96|71.2|70|71.14|69.94|36
1687760100000|2023-06-26 06:15:00|71.17|69.97|71.23|70.03|71.23|70.03|71.17|69.97|36
1687760400000|2023-06-26 06:20:00|71.24|70.04|71.81|70.61|71.83|70.63|71.23|70.03|81
1687760700000|2023-06-26 06:25:00|71.82|70.62|71.84|70.64|72.08|70.88|71.82|70.62|90
1687761000000|2023-06-26 06:30:00|71.83|70.63|71.83|70.63|71.86|70.66|71.68|70.48|88
1687761300000|2023-06-26 06:35:00|71.82|70.62|71.79|70.59|71.88|70.68|71.72|70.52|63
1687761600000|2023-06-26 06:40:00|71.78|70.58|72.28|71.08|72.3|71.1|71.72|70.52|77
1687761900000|2023-06-26 06:45:00|72.29|71.09|72.4|71.2|72.41|71.21|72.22|71.02|108
1687762200000|2023-06-26 06:50:00|72.38|71.18|72.64|71.44|72.66|71.46|72.28|71.08|123
1687762500000|2023-06-26 06:55:00|72.65|71.45|72.68|71.48|72.69|71.49|72.56|71.36|84
1687762800000|2023-06-26 07:00:00|72.69|71.49|73.56|72.36|73.58|72.38|72.69|71.49|271
1687763100000|2023-06-26 07:05:00|73.97|72.77|73.64|72.44|74.27|73.07|73.63|72.43|325
1687763400000|2023-06-26 07:10:00|73.65|72.45|74.39|73.19|74.54|73.34|73.64|72.44|272
1687763700000|2023-06-26 07:15:00|74.4|73.2|74.48|73.28|74.5|73.3|73.99|72.79|247
1687764000000|2023-06-26 07:20:00|74.49|73.29|73.95|72.75|74.49|73.29|73.94|72.74|180
1687764300000|2023-06-26 07:25:00|73.94|72.74|74.08|72.88|74.08|72.88|73.8|72.6|187
1687764600000|2023-06-26 07:30:00|74.13|72.93|73.9|72.7|74.17|72.97|73.84|72.64|154
1687764900000|2023-06-26 07:35:00|73.89|72.69|73.77|72.57|73.89|72.69|73.65|72.45|137
1687765200000|2023-06-26 07:40:00|73.78|72.58|74.3|73.1|74.34|73.14|73.77|72.57|145
1687765500000|2023-06-26 07:45:00|74.29|73.09|74.36|73.16|74.39|73.19|74.19|72.99|228
1687765800000|2023-06-26 07:50:00|74.37|73.17|74.28|73.08|74.39|73.19|74.28|73.08|111
1687766100000|2023-06-26 07:55:00|74.29|73.09|73.96|72.76|74.29|73.09|73.96|72.76|71
1687766400000|2023-06-26 08:00:00|73.95|72.75|73.67|72.47|73.98|72.78|73.67|72.47|94
1687766700000|2023-06-26 08:05:00|73.69|72.49|73.72|72.52|73.78|72.58|73.62|72.42|211
1687767000000|2023-06-26 08:10:00|73.71|72.51|73.87|72.67|73.88|72.68|73.7|72.5|108
1687767300000|2023-06-26 08:15:00|73.88|72.68|73.88|72.68|74|72.8|73.77|72.57|89
1687767600000|2023-06-26 08:20:00|73.87|72.67|74.04|72.84|74.04|72.84|73.86|72.66|32
1687767900000|2023-06-26 08:25:00|74.03|72.83|74.65|73.45|74.78|73.58|74.03|72.83|182
1687768200000|2023-06-26 08:30:00|74.64|73.44|74.6|73.4|74.77|73.57|74.52|73.32|114
1687768500000|2023-06-26 08:35:00|74.59|73.39|74.44|73.24|74.68|73.48|74.43|73.23|77
1687768800000|2023-06-26 08:40:00|74.45|73.25|74.33|73.13|74.58|73.38|74.23|73.03|124
1687769100000|2023-06-26 08:45:00|74.32|73.12|74.32|73.12|74.41|73.21|74.13|72.93|72
1687769400000|2023-06-26 08:50:00|74.33|73.13|76.24|75.04|76.31|75.11|74.32|73.12|309
1687769700000|2023-06-26 08:55:00|76.23|75.03|76.67|75.47|77.81|76.61|76.16|74.96|607
1687770000000|2023-06-26 09:00:00|76.68|75.48|77.39|76.19|77.4|76.2|76.67|75.47|242
1687770300000|2023-06-26 09:05:00|77.4|76.2|75.63|74.43|77.44|76.24|75.6|74.4|404
1687770600000|2023-06-26 09:10:00|75.62|74.42|75.18|73.98|75.65|74.45|74.94|73.74|284
1687770900000|2023-06-26 09:15:00|75.19|73.99|75.14|73.94|75.49|74.29|75.07|73.87|192
1687771200000|2023-06-26 09:20:00|75.13|73.93|74.75|73.55|75.24|74.04|74.62|73.42|225
1687771500000|2023-06-26 09:25:00|74.8|73.6|74.89|73.69|74.93|73.73|74.75|73.55|69
1687771800000|2023-06-26 09:30:00|74.88|73.68|74.63|73.43|74.88|73.68|74.5|73.3|135
1687772100000|2023-06-26 09:35:00|74.62|73.42|74.36|73.16|74.69|73.49|74.27|73.07|133
1687772400000|2023-06-26 09:40:00|74.37|73.17|74.33|73.13|74.57|73.37|74.27|73.07|89
1687772700000|2023-06-26 09:45:00|74.34|73.14|74.39|73.19|74.66|73.46|74.22|73.02|144
1687773000000|2023-06-26 09:50:00|74.38|73.18|74.23|73.03|74.51|73.31|74.11|72.91|161
1687773300000|2023-06-26 09:55:00|74.24|73.04|74.32|73.12|74.44|73.24|74.22|73.02|99
1687773600000|2023-06-26 10:00:00|74.33|73.13|74.03|72.83|74.45|73.25|74|72.8|118
1687773900000|2023-06-26 10:05:00|74.04|72.84|73.88|72.68|74.34|73.14|73.8|72.6|219
1687774200000|2023-06-26 10:10:00|73.87|72.67|74.34|73.14|74.37|73.17|73.84|72.64|194
1687774500000|2023-06-26 10:15:00|74.35|73.15|74.43|73.23|74.58|73.38|74.33|73.13|111
1687774800000|2023-06-26 10:20:00|74.44|73.24|74.56|73.36|74.64|73.44|74.43|73.23|162
1687775100000|2023-06-26 10:25:00|74.55|73.35|74.62|73.42|74.62|73.42|74.38|73.18|100
1687775400000|2023-06-26 10:30:00|74.61|73.41|74.76|73.56|74.97|73.77|74.51|73.31|108
1687775700000|2023-06-26 10:35:00|74.77|73.57|74.69|73.49|74.87|73.67|74.67|73.47|60
1687776000000|2023-06-26 10:40:00|74.7|73.5|74.58|73.38|74.81|73.61|74.57|73.37|119
1687776300000|2023-06-26 10:45:00|74.56|73.36|74.46|73.26|74.66|73.46|74.43|73.23|143
1687776600000|2023-06-26 10:50:00|74.45|73.25|74.49|73.29|74.49|73.29|74.4|73.2|63
1687776900000|2023-06-26 10:55:00|74.48|73.28|74.4|73.2|74.53|73.33|74.39|73.19|73
1687777200000|2023-06-26 11:00:00|74.47|73.27|74.38|73.18|74.49|73.29|74.33|73.13|110
1687777500000|2023-06-26 11:05:00|74.39|73.19|74.66|73.46|74.67|73.47|74.39|73.19|90
1687777800000|2023-06-26 11:10:00|74.65|73.45|74.19|72.99|74.72|73.52|74.14|72.94|134
1687778100000|2023-06-26 11:15:00|74.2|73|74.28|73.08|74.3|73.1|74.13|72.93|100
1687778400000|2023-06-26 11:20:00|74.29|73.09|74.32|73.12|74.43|73.23|74.27|73.07|52
1687778700000|2023-06-26 11:25:00|74.33|73.13|74.37|73.17|74.43|73.23|74.32|73.12|104
1687779000000|2023-06-26 11:30:00|74.38|73.18|74.32|73.12|74.42|73.22|74.23|73.03|107
1687779300000|2023-06-26 11:35:00|74.33|73.13|74.36|73.16|74.45|73.25|74.31|73.11|135
1687779600000|2023-06-26 11:40:00|74.37|73.17|74.28|73.08|74.37|73.17|74.27|73.07|90
1687779900000|2023-06-26 11:45:00|74.27|73.07|74.26|73.06|74.34|73.14|74.19|72.99|111
1687780200000|2023-06-26 11:50:00|74.25|73.05|74.26|73.06|74.28|73.08|74.21|73.01|138
1687780500000|2023-06-26 11:55:00|74.27|73.07|74.39|73.19|74.39|73.19|74.26|73.06|70
1687780800000|2023-06-26 12:00:00|74.38|73.18|74.7|73.5|74.73|73.53|74.38|73.18|138
1687781100000|2023-06-26 12:05:00|74.69|73.49|74.83|73.63|75.01|73.81|74.68|73.48|108
1687781400000|2023-06-26 12:10:00|74.87|73.67|74.68|73.48|74.87|73.67|74.56|73.36|112
1687781700000|2023-06-26 12:15:00|74.67|73.47|74.38|73.18|74.68|73.48|74.33|73.13|78
1687782000000|2023-06-26 12:20:00|74.37|73.17|74.47|73.27|74.48|73.28|74.23|73.03|128
1687782300000|2023-06-26 12:25:00|74.44|73.24|74.32|73.12|74.46|73.26|74.31|73.11|92
1687782600000|2023-06-26 12:30:00|74.33|73.13|74.39|73.19|74.47|73.27|74.13|72.93|123
1687782900000|2023-06-26 12:35:00|74.38|73.18|74.53|73.33|74.53|73.33|74.38|73.18|95
1687783200000|2023-06-26 12:40:00|74.52|73.32|74.69|73.49|74.72|73.52|74.52|73.32|101
1687783500000|2023-06-26 12:45:00|74.68|73.48|74.68|73.48|74.69|73.49|74.58|73.38|45
1687783800000|2023-06-26 12:50:00|74.67|73.47|74.68|73.48|74.76|73.56|74.63|73.43|115
1687784100000|2023-06-26 12:55:00|74.69|73.49|74.57|73.37|74.69|73.49|74.56|73.36|123
1687784400000|2023-06-26 13:00:00|74.6|73.4|74.6|73.4|74.67|73.47|74.5|73.3|97
1687784700000|2023-06-26 13:05:00|74.61|73.41|74.65|73.45|74.71|73.51|74.52|73.32|147
1687785000000|2023-06-26 13:10:00|74.66|73.46|74.9|73.7|74.95|73.75|74.62|73.42|79
1687785300000|2023-06-26 13:15:00|74.91|73.71|74.71|73.51|74.95|73.75|74.65|73.45|60
1687785600000|2023-06-26 13:20:00|74.7|73.5|74.85|73.65|74.86|73.66|74.7|73.5|99
1687785900000|2023-06-26 13:25:00|74.86|73.66|75.14|73.94|75.16|73.96|74.85|73.65|232
1687786200000|2023-06-26 13:30:00|75.13|73.93|75.14|73.94|75.16|73.96|74.92|73.72|166
1687786500000|2023-06-26 13:35:00|75.13|73.93|75.22|74.02|75.26|74.06|75.01|73.81|185
1687786800000|2023-06-26 13:40:00|75.23|74.03|75.18|73.98|75.35|74.15|75.1|73.9|207
1687787100000|2023-06-26 13:45:00|75.19|73.99|75.31|74.11|75.73|74.53|75.17|73.97|196
1687787400000|2023-06-26 13:50:00|75.3|74.1|75.44|74.24|75.44|74.24|75.12|73.92|194
1687787700000|2023-06-26 13:55:00|75.5|74.3|75.89|74.69|75.92|74.72|75.5|74.3|207
1687788000000|2023-06-26 14:00:00|75.9|74.7|75.24|74.04|76.02|74.82|75.18|73.98|287
1687788300000|2023-06-26 14:05:00|75.26|74.06|75.25|74.05|75.44|74.24|75.15|73.95|231
1687788600000|2023-06-26 14:10:00|75.26|74.06|75.25|74.05|75.28|74.08|75.09|73.89|139
1687788900000|2023-06-26 14:15:00|75.22|74.02|74.98|73.78|75.37|74.17|74.82|73.62|203
1687789200000|2023-06-26 14:20:00|74.97|73.77|75.28|74.08|75.29|74.09|74.86|73.66|161
1687789500000|2023-06-26 14:25:00|75.27|74.07|75.02|73.82|75.34|74.14|75.02|73.82|175
1687789800000|2023-06-26 14:30:00|75.03|73.83|74.86|73.66|75.08|73.88|74.62|73.42|289
1687790100000|2023-06-26 14:35:00|74.85|73.65|74.88|73.68|74.89|73.69|74.73|73.53|195
1687790400000|2023-06-26 14:40:00|74.87|73.67|74.21|73.01|74.87|73.67|74.21|73.01|371
1687790700000|2023-06-26 14:45:00|74.2|73|74.66|73.46|74.67|73.47|74.2|73|151
1687791000000|2023-06-26 14:50:00|74.65|73.45|74.47|73.27|74.65|73.45|74.43|73.23|147
1687791300000|2023-06-26 14:55:00|74.48|73.28|74.58|73.38|74.65|73.45|74.48|73.28|116
1687791600000|2023-06-26 15:00:00|74.57|73.37|74.43|73.23|74.64|73.44|74.32|73.12|184
1687791900000|2023-06-26 15:05:00|74.44|73.24|74.64|73.44|74.7|73.5|74.4|73.2|253
1687792200000|2023-06-26 15:10:00|74.65|73.45|74.79|73.59|74.85|73.65|74.62|73.42|143
1687792500000|2023-06-26 15:15:00|74.78|73.58|74.82|73.62|74.9|73.7|74.78|73.58|131
1687792800000|2023-06-26 15:20:00|74.81|73.61|74.77|73.57|74.82|73.62|74.5|73.3|185
1687793100000|2023-06-26 15:25:00|74.76|73.56|74.76|73.56|74.88|73.68|74.72|73.52|125
1687793400000|2023-06-26 15:30:00|74.77|73.57|74.75|73.55|74.86|73.66|74.71|73.51|101
1687793700000|2023-06-26 15:35:00|74.76|73.56|75.19|73.99|75.19|73.99|74.75|73.55|173
1687794000000|2023-06-26 15:40:00|75.2|74|75.02|73.82|75.23|74.03|74.91|73.71|134
1687794300000|2023-06-26 15:45:00|75.03|73.83|75.11|73.91|75.19|73.99|74.92|73.72|128
1687794600000|2023-06-26 15:50:00|75.13|73.93|74.99|73.79|75.19|73.99|74.98|73.78|110
1687794900000|2023-06-26 15:55:00|74.98|73.78|74.88|73.68|74.99|73.79|74.76|73.56|99
1687795200000|2023-06-26 16:00:00|74.87|73.67|74.77|73.57|74.88|73.68|74.5|73.3|166
1687795500000|2023-06-26 16:05:00|74.78|73.58|75.03|73.83|75.1|73.9|74.77|73.57|162
1687795800000|2023-06-26 16:10:00|75.04|73.84|75|73.8|75.14|73.94|75|73.8|168
1687796100000|2023-06-26 16:15:00|74.99|73.79|75.07|73.87|75.16|73.96|74.98|73.78|174
1687796400000|2023-06-26 16:20:00|75.08|73.88|74.86|73.66|75.09|73.89|74.85|73.65|200
1687796700000|2023-06-26 16:25:00|74.87|73.67|74.55|73.35|74.9|73.7|74.42|73.22|118
1687797000000|2023-06-26 16:30:00|74.56|73.36|74.56|73.36|74.74|73.54|74.4|73.2|261
1687797300000|2023-06-26 16:35:00|74.55|73.35|74.23|73.03|74.56|73.36|74.13|72.93|348
1687797600000|2023-06-26 16:40:00|74.24|73.04|74.34|73.14|74.48|73.28|74.2|73|296
1687797900000|2023-06-26 16:45:00|74.33|73.13|73.18|71.98|74.33|73.13|72.29|71.09|723
1687798200000|2023-06-26 16:50:00|73.17|71.97|73.29|72.09|73.49|72.29|73.11|71.91|368
1687798500000|2023-06-26 16:55:00|73.26|72.06|73.13|71.93|73.27|72.07|72.74|71.54|448
1687798800000|2023-06-26 17:00:00|73.14|71.94|73.17|71.97|73.35|72.15|72.87|71.67|318
1687799100000|2023-06-26 17:05:00|73.16|71.96|72.6|71.4|73.17|71.97|72.52|71.32|360
1687799400000|2023-06-26 17:10:00|72.59|71.39|72.52|71.32|72.71|71.51|72.37|71.17|378
1687799700000|2023-06-26 17:15:00|72.53|71.33|72.64|71.44|72.67|71.47|72.02|70.82|397
1687800000000|2023-06-26 17:20:00|72.63|71.43|72.89|71.69|72.91|71.71|72.57|71.37|238
1687800300000|2023-06-26 17:25:00|72.88|71.68|72.87|71.67|73.03|71.83|72.8|71.6|192
1687800600000|2023-06-26 17:30:00|72.86|71.66|72.72|71.52|72.97|71.77|72.71|71.51|164
1687800900000|2023-06-26 17:35:00|72.73|71.53|72.65|71.45|72.73|71.53|72.48|71.28|154
1687801200000|2023-06-26 17:40:00|72.66|71.46|72.48|71.28|72.68|71.48|72.45|71.25|150
1687801500000|2023-06-26 17:45:00|72.49|71.29|72.53|71.33|72.69|71.49|72.47|71.27|173
1687801800000|2023-06-26 17:50:00|72.52|71.32|72.47|71.27|72.52|71.32|72.34|71.14|137
1687802100000|2023-06-26 17:55:00|72.45|71.25|72.37|71.17|72.52|71.32|72.34|71.14|140
1687802400000|2023-06-26 18:00:00|72.36|71.16|72.35|71.15|72.68|71.48|72.31|71.11|146
1687802700000|2023-06-26 18:05:00|72.34|71.14|72.74|71.54|72.75|71.55|72.22|71.02|123
1687803000000|2023-06-26 18:10:00|72.73|71.53|72.64|71.44|72.78|71.58|72.62|71.42|119
1687803300000|2023-06-26 18:15:00|72.65|71.45|72.63|71.43|72.68|71.48|72.55|71.35|111
1687803600000|2023-06-26 18:20:00|72.64|71.44|72.77|71.57|72.77|71.57|72.63|71.43|73
1687803900000|2023-06-26 18:25:00|72.76|71.56|72.78|71.58|72.85|71.65|72.73|71.53|125
1687804200000|2023-06-26 18:30:00|72.79|71.59|73.02|71.82|73.05|71.85|72.75|71.55|156
1687804500000|2023-06-26 18:35:00|73.04|71.84|72.98|71.78|73.04|71.84|72.92|71.72|142
1687804800000|2023-06-26 18:40:00|72.97|71.77|72.88|71.68|73.02|71.82|72.86|71.66|127
1687805100000|2023-06-26 18:45:00|72.87|71.67|73.05|71.85|73.07|71.87|72.83|71.63|163
1687805400000|2023-06-26 18:50:00|73.06|71.86|73.03|71.83|73.13|71.93|73.02|71.82|134
1687805700000|2023-06-26 18:55:00|73.02|71.82|72.96|71.76|73.02|71.82|72.93|71.73|47
1687806000000|2023-06-26 19:00:00|72.95|71.75|72.89|71.69|72.96|71.76|72.82|71.62|49
1687806300000|2023-06-26 19:05:00|72.88|71.68|72.78|71.58|72.89|71.69|72.63|71.43|61
1687806600000|2023-06-26 19:10:00|72.77|71.57|72.8|71.6|72.81|71.61|72.72|71.52|70
1687806900000|2023-06-26 19:15:00|72.81|71.61|72.86|71.66|72.87|71.67|72.72|71.52|103
1687807200000|2023-06-26 19:20:00|72.85|71.65|72.84|71.64|72.87|71.67|72.8|71.6|66
1687807500000|2023-06-26 19:25:00|72.85|71.65|72.85|71.65|72.87|71.67|72.84|71.64|81
1687807800000|2023-06-26 19:30:00|72.84|71.64|72.97|71.77|72.98|71.78|72.79|71.59|63
1687808100000|2023-06-26 19:35:00|72.96|71.76|73.13|71.93|73.15|71.95|72.95|71.75|120
1687808400000|2023-06-26 19:40:00|73.14|71.94|73.17|71.97|73.17|71.97|73.11|71.91|62
1687808700000|2023-06-26 19:45:00|73.16|71.96|73.27|72.07|73.27|72.07|73.12|71.92|70
1687809000000|2023-06-26 19:50:00|73.26|72.06|73.37|72.17|73.38|72.18|73.23|72.03|68
1687809300000|2023-06-26 19:55:00|73.38|72.18|73.24|72.04|73.38|72.18|73.24|72.04|39
1687809600000|2023-06-26 20:00:00|73.25|72.05|73.26|72.06|73.3|72.1|73.25|72.05|66
1687809900000|2023-06-26 20:05:00|73.27|72.07|73.33|72.13|73.33|72.13|73.24|72.04|48
1687810200000|2023-06-26 20:10:00|73.32|72.12|73.37|72.17|73.37|72.17|73.32|72.12|81
1687810500000|2023-06-26 20:15:00|73.36|72.16|73.33|72.13|73.36|72.16|73.32|72.12|53
1687810800000|2023-06-26 20:20:00|73.34|72.14|73.04|71.84|73.35|72.15|73.04|71.84|77
1687811100000|2023-06-26 20:25:00|73.03|71.83|72.2|71|73.03|71.83|72.13|70.93|134
1687811400000|2023-06-26 20:30:00|72.22|71.02|72.04|70.84|72.22|71.02|71.9|70.7|116
1687811700000|2023-06-26 20:35:00|72.03|70.83|72.02|70.82|72.04|70.84|71.84|70.64|90
1687812000000|2023-06-26 20:40:00|72.01|70.81|71.88|70.68|72.1|70.9|71.85|70.65|58
1687812300000|2023-06-26 20:45:00|71.89|70.69|71.81|70.61|71.94|70.74|71.81|70.61|76
1687812600000|2023-06-26 20:50:00|71.82|70.62|72.01|70.81|72.02|70.82|71.82|70.62|113
1687812900000|2023-06-26 20:55:00|72|70.8|71.84|70.64|72.05|70.85|71.83|70.63|104
1687813200000|2023-06-26 21:00:00|71.85|70.65|71.8|70.6|71.98|70.78|71.79|70.59|99
1687813500000|2023-06-26 21:05:00|71.86|70.66|71.38|70.18|71.9|70.7|71.3|70.1|107
1687813800000|2023-06-26 21:10:00|71.39|70.19|71.81|70.61|71.82|70.62|71.38|70.18|110
1687814100000|2023-06-26 21:15:00|71.8|70.6|71.63|70.43|71.81|70.61|71.62|70.42|45
1687814400000|2023-06-26 21:20:00|71.66|70.46|71.7|70.5|71.71|70.51|71.63|70.43|63
1687814700000|2023-06-26 21:25:00|71.71|70.51|71.9|70.7|71.93|70.73|71.69|70.49|174
1687815000000|2023-06-26 21:30:00|71.91|70.71|71.8|70.6|71.93|70.73|71.79|70.59|192
1687815300000|2023-06-26 21:35:00|71.81|70.61|71.79|70.59|71.82|70.62|71.79|70.59|153
1687815600000|2023-06-26 21:40:00|71.8|70.6|71.65|70.45|71.8|70.6|71.64|70.44|85
1687815900000|2023-06-26 21:45:00|71.64|70.44|71.49|70.29|71.67|70.47|71.49|70.29|71
1687816200000|2023-06-26 21:50:00|71.5|70.3|71.47|70.27|71.5|70.3|71.42|70.22|103
1687816500000|2023-06-26 21:55:00|71.46|70.26|71.11|69.91|71.46|70.26|71.03|69.83|157
1687816800000|2023-06-26 22:00:00|71.1|69.9|70.98|69.78|71.1|69.9|70.56|69.36|259
1687817100000|2023-06-26 22:05:00|70.96|69.76|70.93|69.73|71.04|69.84|70.91|69.71|121
1687817400000|2023-06-26 22:10:00|70.91|69.71|71.3|70.1|71.31|70.11|70.83|69.63|82
1687817700000|2023-06-26 22:15:00|71.29|70.09|71.41|70.21|71.43|70.23|71.29|70.09|55
1687818000000|2023-06-26 22:20:00|71.4|70.2|71.57|70.37|71.57|70.37|71.4|70.2|66
1687818300000|2023-06-26 22:25:00|71.58|70.38|71.58|70.38|71.58|70.38|71.51|70.31|129
1687818600000|2023-06-26 22:30:00|71.59|70.39|71.69|70.49|71.74|70.54|71.53|70.33|130
1687818900000|2023-06-26 22:35:00|71.68|70.48|71.7|70.5|71.72|70.52|71.64|70.44|66
1687819200000|2023-06-26 22:40:00|71.69|70.49|71.84|70.64|71.87|70.67|71.64|70.44|55
1687819500000|2023-06-26 22:45:00|71.85|70.65|71.75|70.55|71.87|70.67|71.73|70.53|93
1687819800000|2023-06-26 22:50:00|71.74|70.54|71.92|70.72|71.93|70.73|71.73|70.53|89
1687820100000|2023-06-26 22:55:00|71.91|70.71|71.91|70.71|71.92|70.72|71.9|70.7|15
1687820400000|2023-06-26 23:00:00|71.92|70.72|72.03|70.83|72.03|70.83|71.92|70.72|59
1687820700000|2023-06-26 23:05:00|72.07|70.87|72.01|70.81|72.11|70.91|72.01|70.81|138
1687821000000|2023-06-26 23:10:00|71.97|70.77|72.04|70.84|72.09|70.89|71.94|70.74|82
1687821300000|2023-06-26 23:15:00|72.03|70.83|71.96|70.76|72.04|70.84|71.91|70.71|128
1687821600000|2023-06-26 23:20:00|71.94|70.74|72.13|70.93|72.14|70.94|71.92|70.72|59
1687821900000|2023-06-26 23:25:00|72.12|70.92|72.11|70.91|72.13|70.93|72.11|70.91|108
1687822200000|2023-06-26 23:30:00|72.12|70.92|72.12|70.92|72.15|70.95|72|70.8|47
1687822500000|2023-06-26 23:35:00|72.11|70.91|72.12|70.92|72.12|70.92|72.04|70.84|16
1687822800000|2023-06-26 23:40:00|72.11|70.91|72.14|70.94|72.14|70.94|72.03|70.83|70
1687823100000|2023-06-26 23:45:00|72.13|70.93|72.29|71.09|72.29|71.09|72.12|70.92|61
1687823400000|2023-06-26 23:50:00|72.28|71.08|72.3|71.1|72.31|71.11|72.28|71.08|43
1687823700000|2023-06-26 23:55:00|72.31|71.11|72.31|71.11|72.36|71.16|72.3|71.1|87
1687824000000|2023-06-27 00:00:00|72.32|71.12|72.31|71.11|72.37|71.17|72.13|70.93|111
1687824300000|2023-06-27 00:05:00|72.25|71.05|72.34|71.14|72.34|71.14|72.12|70.92|65
1687824600000|2023-06-27 00:10:00|72.33|71.13|72.17|70.97|72.33|71.13|72.13|70.93|127
1687824900000|2023-06-27 00:15:00|72.18|70.98|72.3|71.1|72.36|71.16|72.17|70.97|91
1687825200000|2023-06-27 00:20:00|72.29|71.09|72.13|70.93|72.35|71.15|72.13|70.93|127
1687825500000|2023-06-27 00:25:00|72.12|70.92|72.15|70.95|72.2|71|72.05|70.85|61
1687825800000|2023-06-27 00:30:00|72.16|70.96|71.83|70.63|72.21|71.01|71.74|70.54|160
1687826100000|2023-06-27 00:35:00|71.84|70.64|72.24|71.04|72.25|71.05|71.59|70.39|196
1687826400000|2023-06-27 00:40:00|72.23|71.03|71.93|70.73|72.26|71.06|71.87|70.67|149
1687826700000|2023-06-27 00:45:00|71.94|70.74|72.29|71.09|72.32|71.12|71.9|70.7|154
1687827000000|2023-06-27 00:50:00|72.28|71.08|72.15|70.95|72.29|71.09|72.11|70.91|194
1687827300000|2023-06-27 00:55:00|72.18|70.98|72.15|70.95|72.28|71.08|72.13|70.93|137
1687827600000|2023-06-27 01:00:00|72.14|70.94|72.24|71.04|72.24|71.04|72.13|70.93|233
1687827900000|2023-06-27 01:05:00|72.23|71.03|72.15|70.95|72.24|71.04|72.11|70.91|115
1687828200000|2023-06-27 01:10:00|72.16|70.96|72.25|71.05|72.25|71.05|72.14|70.94|49
1687828500000|2023-06-27 01:15:00|72.24|71.04|72.02|70.82|72.25|71.05|71.91|70.71|128
1687828800000|2023-06-27 01:20:00|72.01|70.81|72.2|71|72.22|71.02|71.93|70.73|141
1687829100000|2023-06-27 01:25:00|72.21|71.01|72.36|71.16|72.37|71.17|72.19|70.99|98
1687829400000|2023-06-27 01:30:00|72.37|71.17|72.27|71.07|72.41|71.21|72.27|71.07|137
1687829700000|2023-06-27 01:35:00|72.26|71.06|72.48|71.28|72.48|71.28|72.22|71.02|192
1687830000000|2023-06-27 01:40:00|72.47|71.27|72.53|71.33|72.56|71.36|72.42|71.22|131
1687830300000|2023-06-27 01:45:00|72.52|71.32|72.45|71.25|72.57|71.37|72.42|71.22|149
1687830600000|2023-06-27 01:50:00|72.46|71.26|72.54|71.34|72.57|71.37|72.42|71.22|156
1687830900000|2023-06-27 01:55:00|72.53|71.33|72.54|71.34|72.57|71.37|72.51|71.31|147
1687831200000|2023-06-27 02:00:00|72.53|71.33|72.45|71.25|72.54|71.34|72.43|71.23|177
1687831500000|2023-06-27 02:05:00|72.44|71.24|72.37|71.17|72.5|71.3|72.32|71.12|122
1687831800000|2023-06-27 02:10:00|72.42|71.22|72.53|71.33|72.55|71.35|72.41|71.21|88
1687832100000|2023-06-27 02:15:00|72.52|71.32|72.59|71.39|72.6|71.4|72.5|71.3|115
1687832400000|2023-06-27 02:20:00|72.6|71.4|72.64|71.44|72.68|71.48|72.59|71.39|122
1687832700000|2023-06-27 02:25:00|72.65|71.45|72.57|71.37|72.69|71.49|72.57|71.37|98
1687833000000|2023-06-27 02:30:00|72.58|71.38|72.56|71.36|72.64|71.44|72.5|71.3|244
1687833300000|2023-06-27 02:35:00|72.57|71.37|72.65|71.45|72.66|71.46|72.56|71.36|107
1687833600000|2023-06-27 02:40:00|72.64|71.44|72.74|71.54|72.75|71.55|72.61|71.41|96
1687833900000|2023-06-27 02:45:00|72.75|71.55|73.09|71.89|73.17|71.97|72.73|71.53|140
1687834200000|2023-06-27 02:50:00|73.07|71.87|72.98|71.78|73.08|71.88|72.92|71.72|79
1687834500000|2023-06-27 02:55:00|72.99|71.79|73.2|72|73.22|72.02|72.96|71.76|79
1687834800000|2023-06-27 03:00:00|73.21|72.01|73.06|71.86|73.28|72.08|73.05|71.85|87
1687835100000|2023-06-27 03:05:00|73.1|71.9|73.23|72.03|73.26|72.06|73.09|71.89|176
1687835400000|2023-06-27 03:10:00|73.24|72.04|73.05|71.85|73.25|72.05|73.04|71.84|148
1687835700000|2023-06-27 03:15:00|73.06|71.86|72.89|71.69|73.06|71.86|72.85|71.65|142
1687836000000|2023-06-27 03:20:00|72.9|71.7|73.02|71.82|73.03|71.83|72.9|71.7|79
1687836300000|2023-06-27 03:25:00|73.03|71.83|73.12|71.92|73.12|71.92|73.02|71.82|20
1687836600000|2023-06-27 03:30:00|73.11|71.91|73.07|71.87|73.12|71.92|73.03|71.83|100
1687836900000|2023-06-27 03:35:00|73.05|71.85|73.05|71.85|73.14|71.94|72.98|71.78|74
1687837200000|2023-06-27 03:40:00|73.06|71.86|72.99|71.79|73.08|71.88|72.94|71.74|60
1687837500000|2023-06-27 03:45:00|72.98|71.78|72.75|71.55|72.98|71.78|72.71|71.51|86
1687837800000|2023-06-27 03:50:00|72.74|71.54|72.86|71.66|72.88|71.68|72.73|71.53|88
1687838100000|2023-06-27 03:55:00|72.85|71.65|72.77|71.57|72.87|71.67|72.66|71.46|142
1687838400000|2023-06-27 04:00:00|72.76|71.56|72.63|71.43|72.77|71.57|72.62|71.42|154
1687838700000|2023-06-27 04:05:00|72.64|71.44|72.58|71.38|72.64|71.44|72.51|71.31|139
1687839000000|2023-06-27 04:10:00|72.59|71.39|72.47|71.27|72.68|71.48|72.46|71.26|72
1687839300000|2023-06-27 04:15:00|72.48|71.28|72.5|71.3|72.58|71.38|72.46|71.26|127
1687839600000|2023-06-27 04:20:00|72.49|71.29|72.46|71.26|72.49|71.29|72.37|71.17|122
1687839900000|2023-06-27 04:25:00|72.45|71.25|72.51|71.31|72.51|71.31|72.45|71.25|106
1687840200000|2023-06-27 04:30:00|72.5|71.3|72.53|71.33|72.57|71.37|72.46|71.26|77
1687840500000|2023-06-27 04:35:00|72.55|71.35|72.64|71.44|72.64|71.44|72.52|71.32|37
1687840800000|2023-06-27 04:40:00|72.63|71.43|72.64|71.44|72.64|71.44|72.54|71.34|142
1687841100000|2023-06-27 04:45:00|72.63|71.43|72.5|71.3|72.67|71.47|72.5|71.3|115
1687841400000|2023-06-27 04:50:00|72.51|71.31|72.46|71.26|72.53|71.33|72.43|71.23|100
1687841700000|2023-06-27 04:55:00|72.47|71.27|72.47|71.27|72.56|71.36|72.45|71.25|134
1687842000000|2023-06-27 05:00:00|72.46|71.26|72.3|71.1|72.48|71.28|72.28|71.08|95
1687842300000|2023-06-27 05:05:00|72.29|71.09|72.2|71|72.29|71.09|72.14|70.94|76
1687842600000|2023-06-27 05:10:00|72.19|70.99|72.25|71.05|72.3|71.1|72.15|70.95|51
1687842900000|2023-06-27 05:15:00|72.27|71.07|72.33|71.13|72.37|71.17|72.25|71.05|77
1687843200000|2023-06-27 05:20:00|72.34|71.14|72.33|71.13|72.37|71.17|72.33|71.13|58
1687843500000|2023-06-27 05:25:00|72.32|71.12|72.27|71.07|72.38|71.18|72.26|71.06|72
1687843800000|2023-06-27 05:30:00|72.23|71.03|72.17|70.97|72.28|71.08|72.12|70.92|89
1687844100000|2023-06-27 05:35:00|72.15|70.95|72.06|70.86|72.18|70.98|72.03|70.83|57
1687844400000|2023-06-27 05:40:00|72.05|70.85|72.01|70.81|72.09|70.89|71.92|70.72|102
1687844700000|2023-06-27 05:45:00|72.02|70.82|72.02|70.82|72.07|70.87|71.92|70.72|129
1687845000000|2023-06-27 05:50:00|72.01|70.81|72.16|70.96|72.16|70.96|72.01|70.81|50
1687845300000|2023-06-27 05:55:00|72.15|70.95|72.06|70.86|72.15|70.95|72.02|70.82|62
1687845600000|2023-06-27 06:00:00|72.07|70.87|71.91|70.71|72.08|70.88|71.91|70.71|56
1687845900000|2023-06-27 06:05:00|71.88|70.68|72.02|70.82|72.03|70.83|71.85|70.65|70
1687846200000|2023-06-27 06:10:00|72|70.8|71.95|70.75|72.03|70.83|71.84|70.64|178
1687846500000|2023-06-27 06:15:00|71.94|70.74|72.01|70.81|72.02|70.82|71.86|70.66|151
1687846800000|2023-06-27 06:20:00|72|70.8|71.95|70.75|72.01|70.81|71.82|70.62|70
1687847100000|2023-06-27 06:25:00|71.96|70.76|72.02|70.82|72.04|70.84|71.94|70.74|49
1687847400000|2023-06-27 06:30:00|72.03|70.83|71.97|70.77|72.06|70.86|71.93|70.73|137
1687847700000|2023-06-27 06:35:00|71.98|70.78|72.02|70.82|72.06|70.86|71.97|70.77|117
1687848000000|2023-06-27 06:40:00|72.03|70.83|72.12|70.92|72.14|70.94|72.02|70.82|22
1687848300000|2023-06-27 06:45:00|72.14|70.94|72.14|70.94|72.17|70.97|72.14|70.94|28
1687848600000|2023-06-27 06:50:00|72.15|70.95|72.25|71.05|72.29|71.09|72.14|70.94|147
1687848900000|2023-06-27 06:55:00|72.26|71.06|72.27|71.07|72.3|71.1|72.25|71.05|80
1687849200000|2023-06-27 07:00:00|72.28|71.08|72.37|71.17|72.38|71.18|72.19|70.99|106
1687849500000|2023-06-27 07:05:00|72.36|71.16|72.32|71.12|72.38|71.18|72.32|71.12|85
1687849800000|2023-06-27 07:10:00|72.29|71.09|72.39|71.19|72.4|71.2|72.27|71.07|136
1687850100000|2023-06-27 07:15:00|72.38|71.18|72.38|71.18|72.4|71.2|72.33|71.13|159
1687850400000|2023-06-27 07:20:00|72.4|71.2|72.43|71.23|72.44|71.24|72.37|71.17|145
1687850700000|2023-06-27 07:25:00|72.44|71.24|72.39|71.19|72.44|71.24|72.33|71.13|129
1687851000000|2023-06-27 07:30:00|72.4|71.2|72.39|71.19|72.41|71.21|72.34|71.14|116
1687851300000|2023-06-27 07:35:00|72.41|71.21|72.44|71.24|72.45|71.25|72.35|71.15|77
1687851600000|2023-06-27 07:40:00|72.43|71.23|72.44|71.24|72.45|71.25|72.42|71.22|73
1687851900000|2023-06-27 07:45:00|72.45|71.25|72.43|71.23|72.51|71.31|72.42|71.22|162
1687852200000|2023-06-27 07:50:00|72.42|71.22|72.56|71.36|72.61|71.41|72.42|71.22|143
1687852500000|2023-06-27 07:55:00|72.55|71.35|72.47|71.27|72.57|71.37|72.43|71.23|119
1687852800000|2023-06-27 08:00:00|72.46|71.26|72.53|71.33|72.56|71.36|72.37|71.17|142
1687853100000|2023-06-27 08:05:00|72.54|71.34|72.38|71.18|72.57|71.37|72.32|71.12|144
1687853400000|2023-06-27 08:10:00|72.39|71.19|72.44|71.24|72.49|71.29|72.33|71.13|101
1687853700000|2023-06-27 08:15:00|72.45|71.25|72.45|71.25|72.54|71.34|72.41|71.21|140
1687854000000|2023-06-27 08:20:00|72.44|71.24|72.49|71.29|72.52|71.32|72.44|71.24|100
1687854300000|2023-06-27 08:25:00|72.48|71.28|72.48|71.28|72.57|71.37|72.45|71.25|110
1687854600000|2023-06-27 08:30:00|72.49|71.29|72.29|71.09|72.49|71.29|72.25|71.05|194
1687854900000|2023-06-27 08:35:00|72.28|71.08|72.17|70.97|72.35|71.15|72.09|70.89|100
1687855200000|2023-06-27 08:40:00|72.15|70.95|72.19|70.99|72.26|71.06|72.14|70.94|75
1687855500000|2023-06-27 08:45:00|72.21|71.01|72.17|70.97|72.24|71.04|72.12|70.92|80
1687855800000|2023-06-27 08:50:00|72.16|70.96|72.1|70.9|72.18|70.98|72.09|70.89|79
1687856100000|2023-06-27 08:55:00|72.09|70.89|72.16|70.96|72.19|70.99|72.08|70.88|88
1687856400000|2023-06-27 09:00:00|72.14|70.94|72.07|70.87|72.17|70.97|72.05|70.85|203
1687856700000|2023-06-27 09:05:00|72.06|70.86|71.98|70.78|72.1|70.9|71.98|70.78|130
1687857000000|2023-06-27 09:10:00|71.99|70.79|72.03|70.83|72.08|70.88|71.98|70.78|127
1687857300000|2023-06-27 09:15:00|72.03|70.83|72.14|70.94|72.14|70.94|72.01|70.81|41
1687857600000|2023-06-27 09:20:00|72.15|70.95|72.23|71.03|72.23|71.03|72.15|70.95|78
1687857900000|2023-06-27 09:25:00|72.22|71.02|72.25|71.05|72.26|71.06|72.22|71.02|110
1687858200000|2023-06-27 09:30:00|72.26|71.06|72.36|71.16|72.36|71.16|72.25|71.05|46
1687858500000|2023-06-27 09:35:00|72.35|71.15|72.37|71.17|72.39|71.19|72.33|71.13|133
1687858800000|2023-06-27 09:40:00|72.36|71.16|72.34|71.14|72.37|71.17|72.31|71.11|90
1687859100000|2023-06-27 09:45:00|72.35|71.15|72.43|71.23|72.48|71.28|72.35|71.15|178
1687859400000|2023-06-27 09:50:00|72.44|71.24|72.18|70.98|72.44|71.24|72.14|70.94|80
1687859700000|2023-06-27 09:55:00|72.19|70.99|72.25|71.05|72.26|71.06|72.16|70.96|125
1687860000000|2023-06-27 10:00:00|72.24|71.04|72.42|71.22|72.46|71.26|72.22|71.02|186
1687860300000|2023-06-27 10:05:00|72.43|71.23|72.67|71.47|72.67|71.47|72.42|71.22|168
1687860600000|2023-06-27 10:10:00|72.66|71.46|72.93|71.73|72.94|71.74|72.62|71.42|233
1687860900000|2023-06-27 10:15:00|72.92|71.72|73.04|71.84|73.07|71.87|72.8|71.6|247
1687861200000|2023-06-27 10:20:00|73.05|71.85|73.25|72.05|73.34|72.14|73.05|71.85|122
1687861500000|2023-06-27 10:25:00|73.24|72.04|72.36|71.16|73.24|72.04|72.34|71.14|221
1687861800000|2023-06-27 10:30:00|72.35|71.15|72.89|71.69|72.9|71.7|72.35|71.15|165
1687862100000|2023-06-27 10:35:00|72.88|71.68|72.92|71.72|72.93|71.73|72.8|71.6|194
1687862400000|2023-06-27 10:40:00|72.91|71.71|72.97|71.77|72.97|71.77|72.9|71.7|140
1687862700000|2023-06-27 10:45:00|72.96|71.76|73.01|71.81|73.05|71.85|72.93|71.73|100
1687863000000|2023-06-27 10:50:00|73.02|71.82|73.04|71.84|73.05|71.85|73|71.8|91
1687863300000|2023-06-27 10:55:00|73.03|71.83|73.11|71.91|73.13|71.93|73.03|71.83|87
1687863600000|2023-06-27 11:00:00|73.12|71.92|72.94|71.74|73.12|71.92|72.93|71.73|156
1687863900000|2023-06-27 11:05:00|72.93|71.73|72.82|71.62|72.97|71.77|72.79|71.59|132
1687864200000|2023-06-27 11:10:00|72.83|71.63|72.84|71.64|72.86|71.66|72.73|71.53|146
1687864500000|2023-06-27 11:15:00|72.85|71.65|72.62|71.42|72.91|71.71|72.57|71.37|139
1687864800000|2023-06-27 11:20:00|72.61|71.41|72.74|71.54|72.75|71.55|72.61|71.41|164
1687865100000|2023-06-27 11:25:00|72.75|71.55|72.74|71.54|72.78|71.58|72.71|71.51|66
1687865400000|2023-06-27 11:30:00|72.73|71.53|73|71.8|73|71.8|72.73|71.53|124
1687865700000|2023-06-27 11:35:00|72.99|71.79|72.84|71.64|73|71.8|72.82|71.62|165
1687866000000|2023-06-27 11:40:00|72.83|71.63|72.93|71.73|72.94|71.74|72.83|71.63|149
1687866300000|2023-06-27 11:45:00|72.92|71.72|73.03|71.83|73.04|71.84|72.92|71.72|137
1687866600000|2023-06-27 11:50:00|73.04|71.84|73.16|71.96|73.18|71.98|73.03|71.83|119
1687866900000|2023-06-27 11:55:00|73.17|71.97|73.15|71.95|73.18|71.98|73.14|71.94|49
1687867200000|2023-06-27 12:00:00|73.16|71.96|73.03|71.83|73.19|71.99|73.03|71.83|48
1687867500000|2023-06-27 12:05:00|73.02|71.82|73.13|71.93|73.18|71.98|73.02|71.82|58
1687867800000|2023-06-27 12:10:00|73.14|71.94|73.08|71.88|73.18|71.98|73.07|71.87|69
1687868100000|2023-06-27 12:15:00|73.09|71.89|73.2|72|73.2|72|73.08|71.88|70
1687868400000|2023-06-27 12:20:00|73.21|72.01|73.32|72.12|73.38|72.18|73.2|72|90
1687868700000|2023-06-27 12:25:00|73.34|72.14|73.45|72.25|73.46|72.26|73.28|72.08|104
1687869000000|2023-06-27 12:30:00|73.44|72.24|73.26|72.06|73.45|72.25|73.26|72.06|84
1687869300000|2023-06-27 12:35:00|73.27|72.07|73.23|72.03|73.28|72.08|73.21|72.01|93
1687869600000|2023-06-27 12:40:00|73.26|72.06|73.28|72.08|73.29|72.09|73.21|72.01|100
1687869900000|2023-06-27 12:45:00|73.29|72.09|73.13|71.93|73.29|72.09|73.13|71.93|88
1687870200000|2023-06-27 12:50:00|73.12|71.92|73.05|71.85|73.12|71.92|73.01|71.81|95
1687870500000|2023-06-27 12:55:00|73.04|71.84|73.1|71.9|73.11|71.91|73.03|71.83|82
1687870800000|2023-06-27 13:00:00|73.09|71.89|72.69|71.49|73.11|71.91|72.62|71.42|149
1687871100000|2023-06-27 13:05:00|72.68|71.48|72.54|71.34|72.72|71.52|72.52|71.32|90
1687871400000|2023-06-27 13:10:00|72.53|71.33|72.52|71.32|72.53|71.33|72.42|71.22|149
1687871700000|2023-06-27 13:15:00|72.51|71.31|72.44|71.24|72.56|71.36|72.42|71.22|53
1687872000000|2023-06-27 13:20:00|72.43|71.23|72.4|71.2|72.55|71.35|72.31|71.11|86
1687872300000|2023-06-27 13:25:00|72.39|71.19|72.52|71.32|72.52|71.32|72.39|71.19|50
1687872600000|2023-06-27 13:30:00|72.53|71.33|72.65|71.45|72.67|71.47|72.51|71.31|117
1687872900000|2023-06-27 13:35:00|72.66|71.46|72.69|71.49|72.78|71.58|72.65|71.45|70
1687873200000|2023-06-27 13:40:00|72.7|71.5|72.49|71.29|72.71|71.51|72.39|71.19|138
1687873500000|2023-06-27 13:45:00|72.5|71.3|72.44|71.24|72.57|71.37|72.33|71.13|163
1687873800000|2023-06-27 13:50:00|72.43|71.23|72.57|71.37|72.57|71.37|72.43|71.23|63
1687874100000|2023-06-27 13:55:00|72.56|71.36|72.6|71.4|72.6|71.4|72.52|71.32|132
1687874400000|2023-06-27 14:00:00|72.61|71.41|73.06|71.86|73.09|71.89|72.51|71.31|184
1687874700000|2023-06-27 14:05:00|73.07|71.87|73.28|72.08|73.39|72.19|73.07|71.87|240
1687875000000|2023-06-27 14:10:00|73.29|72.09|72.84|71.64|73.31|72.11|72.55|71.35|394
1687875300000|2023-06-27 14:15:00|72.83|71.63|72.96|71.76|73.02|71.82|72.74|71.54|234
1687875600000|2023-06-27 14:20:00|72.97|71.77|73.34|72.14|73.35|72.15|72.97|71.77|152
1687875900000|2023-06-27 14:25:00|73.35|72.15|73.87|72.67|73.97|72.77|73.32|72.12|159
1687876200000|2023-06-27 14:30:00|73.86|72.66|73.72|72.52|74.12|72.92|73.72|72.52|270
1687876500000|2023-06-27 14:35:00|73.73|72.53|73.29|72.09|73.73|72.53|73.23|72.03|137
1687876800000|2023-06-27 14:40:00|73.3|72.1|73.22|72.02|73.3|72.1|73.12|71.92|110
1687877100000|2023-06-27 14:45:00|73.23|72.03|73.48|72.28|73.48|72.28|73.15|71.95|79
1687877400000|2023-06-27 14:50:00|73.47|72.27|73.49|72.29|73.56|72.36|73.43|72.23|43
1687877700000|2023-06-27 14:55:00|73.5|72.3|73.38|72.18|73.52|72.32|73.36|72.16|142
1687878000000|2023-06-27 15:00:00|73.37|72.17|73.15|71.95|73.46|72.26|73.14|71.94|115
1687878300000|2023-06-27 15:05:00|73.16|71.96|73.03|71.83|73.22|72.02|73.03|71.83|41
1687878600000|2023-06-27 15:10:00|73.02|71.82|73.09|71.89|73.09|71.89|72.73|71.53|161
1687878900000|2023-06-27 15:15:00|73.1|71.9|73.06|71.86|73.18|71.98|73.04|71.84|82
1687879200000|2023-06-27 15:20:00|73.07|71.87|72.9|71.7|73.11|71.91|72.9|71.7|77
1687879500000|2023-06-27 15:25:00|72.91|71.71|72.71|71.51|72.99|71.79|72.63|71.43|102
1687879800000|2023-06-27 15:30:00|72.7|71.5|72.31|71.11|72.79|71.59|72.12|70.92|146
1687880100000|2023-06-27 15:35:00|72.3|71.1|72.14|70.94|72.36|71.16|72.13|70.93|123
1687880400000|2023-06-27 15:40:00|72.13|70.93|71.84|70.64|72.14|70.94|71.53|70.33|257
1687880700000|2023-06-27 15:45:00|71.85|70.65|71.94|70.74|71.96|70.76|71.84|70.64|117
1687881000000|2023-06-27 15:50:00|71.93|70.73|71.74|70.54|71.94|70.74|71.7|70.5|87
1687881300000|2023-06-27 15:55:00|71.72|70.52|71.69|70.49|71.83|70.63|71.65|70.45|135
1687881600000|2023-06-27 16:00:00|71.7|70.5|71.94|70.74|71.94|70.74|71.34|70.14|144
1687881900000|2023-06-27 16:05:00|71.95|70.75|72.05|70.85|72.07|70.87|71.84|70.64|158
1687882200000|2023-06-27 16:10:00|72.06|70.86|72.03|70.83|72.1|70.9|72.02|70.82|101
1687882500000|2023-06-27 16:15:00|72.04|70.84|71.89|70.69|72.08|70.88|71.81|70.61|148
1687882800000|2023-06-27 16:20:00|71.9|70.7|72.21|71.01|72.23|71.03|71.9|70.7|84
1687883100000|2023-06-27 16:25:00|72.22|71.02|72.23|71.03|72.26|71.06|72.2|71|115
1687883400000|2023-06-27 16:30:00|72.24|71.04|72.33|71.13|72.37|71.17|72.21|71.01|133
1687883700000|2023-06-27 16:35:00|72.34|71.14|72.13|70.93|72.36|71.16|72.11|70.91|107
1687884000000|2023-06-27 16:40:00|72.12|70.92|72.38|71.18|72.38|71.18|72.11|70.91|128
1687884300000|2023-06-27 16:45:00|72.39|71.19|72.28|71.08|72.46|71.26|72.26|71.06|206
1687884600000|2023-06-27 16:50:00|72.29|71.09|72.44|71.24|72.5|71.3|72.29|71.09|258
1687884900000|2023-06-27 16:55:00|72.43|71.23|72.58|71.38|72.6|71.4|72.41|71.21|211
1687885200000|2023-06-27 17:00:00|72.59|71.39|72.44|71.24|72.59|71.39|72.43|71.23|170
1687885500000|2023-06-27 17:05:00|72.43|71.23|72.42|71.22|72.5|71.3|72.41|71.21|167
1687885800000|2023-06-27 17:10:00|72.43|71.23|72.25|71.05|72.43|71.23|72.23|71.03|127
1687886100000|2023-06-27 17:15:00|72.24|71.04|72.41|71.21|72.41|71.21|72.24|71.04|86
1687886400000|2023-06-27 17:20:00|72.42|71.22|72.26|71.06|72.42|71.22|72.24|71.04|106
1687886700000|2023-06-27 17:25:00|72.27|71.07|72.34|71.14|72.46|71.26|72.26|71.06|116
1687887000000|2023-06-27 17:30:00|72.35|71.15|72.23|71.03|72.36|71.16|72.21|71.01|89
1687887300000|2023-06-27 17:35:00|72.24|71.04|72.43|71.23|72.47|71.27|72.2|71|145
1687887600000|2023-06-27 17:40:00|72.44|71.24|72.55|71.35|72.56|71.36|72.42|71.22|158
1687887900000|2023-06-27 17:45:00|72.56|71.36|72.52|71.32|72.57|71.37|72.52|71.32|119
1687888200000|2023-06-27 17:50:00|72.53|71.33|72.55|71.35|72.57|71.37|72.44|71.24|188
1687888500000|2023-06-27 17:55:00|72.56|71.36|72.54|71.34|72.6|71.4|72.53|71.33|155
1687888800000|2023-06-27 18:00:00|72.55|71.35|72.48|71.28|72.57|71.37|72.45|71.25|209
1687889100000|2023-06-27 18:05:00|72.47|71.27|72.47|71.27|72.49|71.29|72.46|71.26|148
1687889400000|2023-06-27 18:10:00|72.44|71.24|72.37|71.17|72.44|71.24|72.33|71.13|66
1687889700000|2023-06-27 18:15:00|72.38|71.18|72.32|71.12|72.39|71.19|72.29|71.09|88
1687890000000|2023-06-27 18:20:00|72.31|71.11|72.38|71.18|72.38|71.18|72.31|71.11|18
1687890300000|2023-06-27 18:25:00|72.37|71.17|72.64|71.44|72.71|71.51|72.33|71.13|115
1687890600000|2023-06-27 18:30:00|72.63|71.43|72.58|71.38|72.69|71.49|72.56|71.36|141
1687890900000|2023-06-27 18:35:00|72.57|71.37|72.68|71.48|72.68|71.48|72.56|71.36|107
1687891200000|2023-06-27 18:40:00|72.69|71.49|72.67|71.47|72.73|71.53|72.63|71.43|152
1687891500000|2023-06-27 18:45:00|72.66|71.46|72.68|71.48|72.75|71.55|72.65|71.45|96
1687891800000|2023-06-27 18:50:00|72.67|71.47|72.66|71.46|72.7|71.5|72.62|71.42|77
1687892100000|2023-06-27 18:55:00|72.67|71.47|72.66|71.46|72.68|71.48|72.65|71.45|100
1687892400000|2023-06-27 19:00:00|72.67|71.47|72.59|71.39|72.67|71.47|72.58|71.38|80
1687892700000|2023-06-27 19:05:00|72.61|71.41|72.68|71.48|72.69|71.49|72.59|71.39|36
1687893000000|2023-06-27 19:10:00|72.69|71.49|72.68|71.48|72.69|71.49|72.66|71.46|66
1687893300000|2023-06-27 19:15:00|72.69|71.49|72.81|71.61|72.81|71.61|72.68|71.48|83
1687893600000|2023-06-27 19:20:00|72.82|71.62|72.8|71.6|72.84|71.64|72.8|71.6|11
1687893900000|2023-06-27 19:25:00|72.81|71.61|72.82|71.62|72.82|71.62|72.81|71.61|44
1687894200000|2023-06-27 19:30:00|72.81|71.61|72.69|71.49|72.81|71.61|72.68|71.48|102
1687894500000|2023-06-27 19:35:00|72.68|71.48|72.65|71.45|72.7|71.5|72.65|71.45|72
1687894800000|2023-06-27 19:40:00|72.66|71.46|72.61|71.41|72.69|71.49|72.58|71.38|64
1687895100000|2023-06-27 19:45:00|72.62|71.42|72.67|71.47|72.68|71.48|72.59|71.39|42
1687895400000|2023-06-27 19:50:00|72.66|71.46|72.71|71.51|72.72|71.52|72.65|71.45|28
1687895700000|2023-06-27 19:55:00|72.72|71.52|72.6|71.4|72.72|71.52|72.6|71.4|17
1687896000000|2023-06-27 20:00:00|72.61|71.41|72.52|71.32|72.62|71.42|72.52|71.32|53
1687896300000|2023-06-27 20:05:00|72.53|71.33|72.7|71.5|72.7|71.5|72.52|71.32|29
1687896600000|2023-06-27 20:10:00|72.69|71.49|72.76|71.56|72.77|71.57|72.69|71.49|23
1687896900000|2023-06-27 20:15:00|72.77|71.57|72.77|71.57|72.78|71.58|72.75|71.55|32
1687897200000|2023-06-27 20:20:00|72.78|71.58|72.77|71.57|72.79|71.59|72.76|71.56|69
1687897500000|2023-06-27 20:25:00|72.78|71.58|72.68|71.48|72.78|71.58|72.67|71.47|76
1687897800000|2023-06-27 20:30:00|72.67|71.47|72.64|71.44|72.67|71.47|72.64|71.44|9
1687898100000|2023-06-27 20:35:00|72.62|71.42|72.48|71.28|72.62|71.42|72.45|71.25|58
1687898400000|2023-06-27 20:40:00|72.47|71.27|72.49|71.29|72.58|71.38|72.47|71.27|104
1687898700000|2023-06-27 20:45:00|72.5|71.3|72.55|71.35|72.57|71.37|72.5|71.3|31
1687899000000|2023-06-27 20:50:00|72.56|71.36|72.74|71.54|72.74|71.54|72.55|71.35|50
1687899300000|2023-06-27 20:55:00|72.73|71.53|72.78|71.58|72.78|71.58|72.73|71.53|45
1687899600000|2023-06-27 21:00:00|72.77|71.57|72.76|71.56|72.78|71.58|72.76|71.56|20
1687899900000|2023-06-27 21:05:00|72.75|71.55|72.77|71.57|72.78|71.58|72.75|71.55|48
1687900200000|2023-06-27 21:10:00|72.78|71.58|72.68|71.48|72.78|71.58|72.67|71.47|76
1687900500000|2023-06-27 21:15:00|72.67|71.47|72.68|71.48|72.71|71.51|72.65|71.45|94
1687900800000|2023-06-27 21:20:00|72.67|71.47|72.67|71.47|72.68|71.48|72.64|71.44|47
1687901100000|2023-06-27 21:25:00|72.66|71.46|72.65|71.45|72.67|71.47|72.64|71.44|56
1687901400000|2023-06-27 21:30:00|72.64|71.44|72.64|71.44|72.65|71.45|72.63|71.43|59
1687901700000|2023-06-27 21:35:00|72.65|71.45|72.66|71.46|72.67|71.47|72.63|71.43|68
1687902000000|2023-06-27 21:40:00|72.67|71.47|72.8|71.6|72.81|71.61|72.65|71.45|34
1687902300000|2023-06-27 21:45:00|72.81|71.61|72.82|71.62|72.82|71.62|72.81|71.61|2
1687902600000|2023-06-27 21:50:00|72.83|71.63|72.85|71.65|72.9|71.7|72.82|71.62|24
1687902900000|2023-06-27 21:55:00|72.86|71.66|72.87|71.67|72.87|71.67|72.85|71.65|26
1687903200000|2023-06-27 22:00:00|72.88|71.68|72.85|71.65|72.94|71.74|72.85|71.65|14
1687903500000|2023-06-27 22:05:00|72.86|71.66|72.78|71.58|72.89|71.69|72.76|71.56|146
1687903800000|2023-06-27 22:10:00|72.79|71.59|72.7|71.5|72.81|71.61|72.7|71.5|82
1687904100000|2023-06-27 22:15:00|72.69|71.49|72.66|71.46|72.69|71.49|72.61|71.41|73
1687904400000|2023-06-27 22:20:00|72.67|71.47|72.61|71.41|72.68|71.48|72.61|71.41|47
1687904700000|2023-06-27 22:25:00|72.62|71.42|72.61|71.41|72.62|71.42|72.6|71.4|32
1687905000000|2023-06-27 22:30:00|72.62|71.42|72.61|71.41|72.63|71.43|72.6|71.4|16
1687905300000|2023-06-27 22:35:00|72.6|71.4|72.44|71.24|72.61|71.41|72.42|71.22|35
1687905600000|2023-06-27 22:40:00|72.43|71.23|72.31|71.11|72.44|71.24|72.3|71.1|92
1687905900000|2023-06-27 22:45:00|72.32|71.12|72.34|71.14|72.35|71.15|72.31|71.11|47
1687906200000|2023-06-27 22:50:00|72.33|71.13|72.32|71.12|72.35|71.15|72.25|71.05|60
1687906500000|2023-06-27 22:55:00|72.33|71.13|72.34|71.14|72.42|71.22|72.32|71.12|48
1687906800000|2023-06-27 23:00:00|72.33|71.13|72.42|71.22|72.43|71.23|72.3|71.1|89
1687907100000|2023-06-27 23:05:00|72.43|71.23|72.51|71.31|72.52|71.32|72.41|71.21|36
1687907400000|2023-06-27 23:10:00|72.5|71.3|72.5|71.3|72.52|71.32|72.49|71.29|15
1687907700000|2023-06-27 23:15:00|72.51|71.31|72.59|71.39|72.6|71.4|72.49|71.29|39
1687908000000|2023-06-27 23:20:00|72.58|71.38|72.53|71.33|72.59|71.39|72.5|71.3|50
1687908300000|2023-06-27 23:25:00|72.51|71.31|72.52|71.32|72.53|71.33|72.49|71.29|37
1687908600000|2023-06-27 23:30:00|72.51|71.31|72.49|71.29|72.52|71.32|72.48|71.28|35
1687908900000|2023-06-27 23:35:00|72.48|71.28|72.52|71.32|72.53|71.33|72.47|71.27|28
1687909200000|2023-06-27 23:40:00|72.51|71.31|72.53|71.33|72.59|71.39|72.51|71.31|46
1687909500000|2023-06-27 23:45:00|72.52|71.32|72.58|71.38|72.59|71.39|72.52|71.32|50
1687909800000|2023-06-27 23:50:00|72.59|71.39|72.73|71.53|72.75|71.55|72.58|71.38|68
1687910100000|2023-06-27 23:55:00|72.71|71.51|72.79|71.59|72.79|71.59|72.71|71.51|109
1687910400000|2023-06-28 00:00:00|72.78|71.58|72.62|71.42|72.83|71.63|72.44|71.24|139
1687910700000|2023-06-28 00:05:00|72.61|71.41|72.33|71.13|72.61|71.41|72.32|71.12|120
1687911000000|2023-06-28 00:10:00|72.34|71.14|72.26|71.06|72.34|71.14|71.98|70.78|166
1687911300000|2023-06-28 00:15:00|72.25|71.05|71.82|70.62|72.26|71.06|71.79|70.59|260
1687911600000|2023-06-28 00:20:00|71.81|70.61|71.74|70.54|71.91|70.71|71.59|70.39|326
1687911900000|2023-06-28 00:25:00|71.75|70.55|71.94|70.74|72.01|70.81|71.65|70.45|207
1687912200000|2023-06-28 00:30:00|71.95|70.75|71.66|70.46|71.96|70.76|71.64|70.44|177
1687912500000|2023-06-28 00:35:00|71.65|70.45|71.64|70.44|71.74|70.54|71.46|70.26|158
1687912800000|2023-06-28 00:40:00|71.63|70.43|71.83|70.63|71.84|70.64|71.55|70.35|156
1687913100000|2023-06-28 00:45:00|71.81|70.61|71.73|70.53|71.82|70.62|71.47|70.27|146
1687913400000|2023-06-28 00:50:00|71.74|70.54|72.07|70.87|72.09|70.89|71.73|70.53|83
1687913700000|2023-06-28 00:55:00|72.06|70.86|71.93|70.73|72.07|70.87|71.92|70.72|80
1687914000000|2023-06-28 01:00:00|71.94|70.74|72.17|70.97|72.17|70.97|71.78|70.58|146
1687914300000|2023-06-28 01:05:00|72.18|70.98|72.18|70.98|72.2|71|72.13|70.93|58
1687914600000|2023-06-28 01:10:00|72.17|70.97|72.2|71|72.2|71|72.04|70.84|67
1687914900000|2023-06-28 01:15:00|72.16|70.96|71.96|70.76|72.16|70.96|71.85|70.65|95
1687915200000|2023-06-28 01:20:00|72|70.8|71.93|70.73|72.03|70.83|71.85|70.65|100
1687915500000|2023-06-28 01:25:00|71.92|70.72|72.04|70.84|72.05|70.85|71.83|70.63|123
1687915800000|2023-06-28 01:30:00|72.05|70.85|71.85|70.65|72.05|70.85|71.85|70.65|76
1687916100000|2023-06-28 01:35:00|71.81|70.61|71.82|70.62|71.82|70.62|71.58|70.38|130
1687916400000|2023-06-28 01:40:00|71.81|70.61|71.67|70.47|71.82|70.62|71.65|70.45|93
1687916700000|2023-06-28 01:45:00|71.66|70.46|71.86|70.66|71.87|70.67|71.58|70.38|63
1687917000000|2023-06-28 01:50:00|71.85|70.65|71.86|70.66|71.96|70.76|71.85|70.65|92
1687917300000|2023-06-28 01:55:00|71.84|70.64|71.76|70.56|71.84|70.64|71.59|70.39|129
1687917600000|2023-06-28 02:00:00|71.74|70.54|71.83|70.63|71.87|70.67|71.65|70.45|100
1687917900000|2023-06-28 02:05:00|71.84|70.64|71.93|70.73|71.93|70.73|71.83|70.63|33
1687918200000|2023-06-28 02:10:00|71.92|70.72|71.92|70.72|71.93|70.73|71.85|70.65|39
1687918500000|2023-06-28 02:15:00|71.91|70.71|71.91|70.71|71.92|70.72|71.85|70.65|92
1687918800000|2023-06-28 02:20:00|71.92|70.72|71.78|70.58|71.92|70.72|71.73|70.53|125
1687919100000|2023-06-28 02:25:00|71.77|70.57|71.88|70.68|71.93|70.73|71.73|70.53|65
1687919400000|2023-06-28 02:30:00|71.87|70.67|71.85|70.65|71.88|70.68|71.72|70.52|116
1687919700000|2023-06-28 02:35:00|71.86|70.66|71.83|70.63|71.87|70.67|71.79|70.59|107
1687920000000|2023-06-28 02:40:00|71.84|70.64|71.84|70.64|71.84|70.64|71.73|70.53|57
1687920300000|2023-06-28 02:45:00|71.83|70.63|71.55|70.35|71.83|70.63|71.51|70.31|126
1687920600000|2023-06-28 02:50:00|71.54|70.34|71.56|70.36|71.64|70.44|71.13|69.93|234
1687920900000|2023-06-28 02:55:00|71.48|70.28|71.4|70.2|71.54|70.34|71.4|70.2|111
1687921200000|2023-06-28 03:00:00|71.36|70.16|71.53|70.33|71.53|70.33|71.31|70.11|131
1687921500000|2023-06-28 03:05:00|71.54|70.34|71.62|70.42|71.64|70.44|71.53|70.33|115
1687921800000|2023-06-28 03:10:00|71.63|70.43|71.66|70.46|71.68|70.48|71.62|70.42|133
1687922100000|2023-06-28 03:15:00|71.67|70.47|71.78|70.58|71.79|70.59|71.63|70.43|77
1687922400000|2023-06-28 03:20:00|71.79|70.59|71.75|70.55|71.79|70.59|71.75|70.55|41
1687922700000|2023-06-28 03:25:00|71.76|70.56|71.84|70.64|71.86|70.66|71.75|70.55|60
1687923000000|2023-06-28 03:30:00|71.83|70.63|71.81|70.61|71.85|70.65|71.8|70.6|33
1687923300000|2023-06-28 03:35:00|71.82|70.62|71.78|70.58|71.84|70.64|71.75|70.55|78
1687923600000|2023-06-28 03:40:00|71.77|70.57|71.94|70.74|71.95|70.75|71.74|70.54|97
1687923900000|2023-06-28 03:45:00|71.93|70.73|71.85|70.65|71.94|70.74|71.83|70.63|135
1687924200000|2023-06-28 03:50:00|71.87|70.67|71.94|70.74|71.99|70.79|71.87|70.67|84
1687924500000|2023-06-28 03:55:00|71.93|70.73|71.93|70.73|72.01|70.81|71.89|70.69|114
1687924800000|2023-06-28 04:00:00|71.94|70.74|71.96|70.76|71.99|70.79|71.89|70.69|86
1687925100000|2023-06-28 04:05:00|71.95|70.75|71.66|70.46|71.97|70.77|71.66|70.46|86
1687925400000|2023-06-28 04:10:00|71.67|70.47|71.7|70.5|71.79|70.59|71.59|70.39|74
1687925700000|2023-06-28 04:15:00|71.71|70.51|71.78|70.58|71.79|70.59|71.71|70.51|38
1687926000000|2023-06-28 04:20:00|71.77|70.57|71.72|70.52|71.78|70.58|71.63|70.43|63
1687926300000|2023-06-28 04:25:00|71.73|70.53|71.53|70.33|71.73|70.53|71.5|70.3|68
1687926600000|2023-06-28 04:30:00|71.58|70.38|71.79|70.59|71.8|70.6|71.54|70.34|123
1687926900000|2023-06-28 04:35:00|71.78|70.58|71.69|70.49|71.81|70.61|71.68|70.48|100
1687927200000|2023-06-28 04:40:00|71.68|70.48|71.63|70.43|71.72|70.52|71.62|70.42|71
1687927500000|2023-06-28 04:45:00|71.67|70.47|71.85|70.65|71.86|70.66|71.67|70.47|61
1687927800000|2023-06-28 04:50:00|71.84|70.64|71.78|70.58|71.85|70.65|71.7|70.5|54
1687928100000|2023-06-28 04:55:00|71.79|70.59|71.82|70.62|71.86|70.66|71.73|70.53|49
1687928400000|2023-06-28 05:00:00|71.83|70.63|71.71|70.51|71.84|70.64|71.7|70.5|55
1687928700000|2023-06-28 05:05:00|71.7|70.5|71.4|70.2|71.7|70.5|71.4|70.2|73
1687929000000|2023-06-28 05:10:00|71.41|70.21|71.39|70.19|71.41|70.21|71.28|70.08|85
1687929300000|2023-06-28 05:15:00|71.36|70.16|71.43|70.23|71.55|70.35|71.34|70.14|94
1687929600000|2023-06-28 05:20:00|71.44|70.24|71.57|70.37|71.59|70.39|71.43|70.23|67
1687929900000|2023-06-28 05:25:00|71.55|70.35|71.62|70.42|71.64|70.44|71.5|70.3|39
1687930200000|2023-06-28 05:30:00|71.61|70.41|71.48|70.28|71.61|70.41|71.43|70.23|70
1687930500000|2023-06-28 05:35:00|71.49|70.29|71.59|70.39|71.6|70.4|71.49|70.29|43
1687930800000|2023-06-28 05:40:00|71.58|70.38|71.63|70.43|71.63|70.43|71.58|70.38|76
1687931100000|2023-06-28 05:45:00|71.62|70.42|71.66|70.46|71.71|70.51|71.6|70.4|70
1687931400000|2023-06-28 05:50:00|71.67|70.47|71.62|70.42|71.68|70.48|71.61|70.41|42
1687931700000|2023-06-28 05:55:00|71.63|70.43|71.54|70.34|71.63|70.43|71.53|70.33|72
1687932000000|2023-06-28 06:00:00|71.55|70.35|71.18|69.98|71.55|70.35|71.17|69.97|71
1687932300000|2023-06-28 06:05:00|71.17|69.97|71|69.8|71.18|69.98|70.55|69.35|269
1687932600000|2023-06-28 06:10:00|71.01|69.81|70.92|69.72|71.03|69.83|70.8|69.6|202
1687932900000|2023-06-28 06:15:00|70.93|69.73|71.18|69.98|71.21|70.01|70.87|69.67|136
1687933200000|2023-06-28 06:20:00|71.19|69.99|70.8|69.6|71.19|69.99|70.75|69.55|104
1687933500000|2023-06-28 06:25:00|70.81|69.61|70.83|69.63|70.97|69.77|70.81|69.61|119
1687933800000|2023-06-28 06:30:00|70.82|69.62|71.09|69.89|71.14|69.94|70.77|69.57|118
1687934100000|2023-06-28 06:35:00|71.08|69.88|71.05|69.85|71.14|69.94|71|69.8|79
1687934400000|2023-06-28 06:40:00|71.06|69.86|71.23|70.03|71.24|70.04|71.06|69.86|110
1687934700000|2023-06-28 06:45:00|71.24|70.04|71.31|70.11|71.36|70.16|71.22|70.02|119
1687935000000|2023-06-28 06:50:00|71.3|70.1|71.15|69.95|71.3|70.1|71.14|69.94|189
1687935300000|2023-06-28 06:55:00|71.16|69.96|71.09|69.89|71.2|70|70.99|69.79|191
1687935600000|2023-06-28 07:00:00|71.1|69.9|71.08|69.88|71.18|69.98|70.98|69.78|159
1687935900000|2023-06-28 07:05:00|71.09|69.89|71|69.8|71.16|69.96|71|69.8|140
1687936200000|2023-06-28 07:10:00|71.01|69.81|71.14|69.94|71.16|69.96|70.93|69.73|151
1687936500000|2023-06-28 07:15:00|71.15|69.95|70.99|69.79|71.17|69.97|70.94|69.74|98
1687936800000|2023-06-28 07:20:00|70.98|69.78|71.06|69.86|71.09|69.89|70.94|69.74|134
1687937100000|2023-06-28 07:25:00|71.05|69.85|70.93|69.73|71.37|70.17|70.64|69.44|243
1687937400000|2023-06-28 07:30:00|70.94|69.74|69.76|68.56|71.14|69.94|69|67.8|475
1687937700000|2023-06-28 07:35:00|69.75|68.55|70.02|68.82|70.14|68.94|69.32|68.12|442
1687938000000|2023-06-28 07:40:00|70.04|68.84|69.88|68.68|70.14|68.94|69.59|68.39|334
1687938300000|2023-06-28 07:45:00|69.89|68.69|70.06|68.86|70.06|68.86|69.53|68.33|299
1687938600000|2023-06-28 07:50:00|70.08|68.88|69.84|68.64|70.13|68.93|69.83|68.63|195
1687938900000|2023-06-28 07:55:00|69.85|68.65|69.83|68.63|69.96|68.76|69.68|68.48|219
1687939200000|2023-06-28 08:00:00|69.84|68.64|69.72|68.52|70.08|68.88|69.65|68.45|231
1687939500000|2023-06-28 08:05:00|69.71|68.51|70.04|68.84|70.04|68.84|69.66|68.46|191
1687939800000|2023-06-28 08:10:00|70.03|68.83|69.94|68.74|70.05|68.85|69.84|68.64|167
1687940100000|2023-06-28 08:15:00|69.95|68.75|70.19|68.99|70.2|69|69.87|68.67|146
1687940400000|2023-06-28 08:20:00|70.18|68.98|70.05|68.85|70.2|69|70.04|68.84|141
1687940700000|2023-06-28 08:25:00|70.04|68.84|70.03|68.83|70.12|68.92|70.01|68.81|179
1687941000000|2023-06-28 08:30:00|70.04|68.84|70.09|68.89|70.13|68.93|70.03|68.83|130
1687941300000|2023-06-28 08:35:00|70.08|68.88|70.08|68.88|70.15|68.95|69.94|68.74|111
1687941600000|2023-06-28 08:40:00|70.07|68.87|70.11|68.91|70.15|68.95|70.03|68.83|156
1687941900000|2023-06-28 08:45:00|70.12|68.92|70.15|68.95|70.16|68.96|70.04|68.84|114
1687942200000|2023-06-28 08:50:00|70.16|68.96|70.16|68.96|70.19|68.99|70.13|68.93|39
1687942500000|2023-06-28 08:55:00|70.17|68.97|70.2|69|70.21|69.01|70.15|68.95|33
1687942800000|2023-06-28 09:00:00|70.19|68.99|70.13|68.93|70.2|69|70.13|68.93|99
1687943100000|2023-06-28 09:05:00|70.14|68.94|70.22|69.02|70.22|69.02|70.13|68.93|38
1687943400000|2023-06-28 09:10:00|70.23|69.03|70.24|69.04|70.36|69.16|70.22|69.02|93
1687943700000|2023-06-28 09:15:00|70.25|69.05|70.53|69.33|70.54|69.34|70.24|69.04|151
1687944000000|2023-06-28 09:20:00|70.52|69.32|70.55|69.35|70.55|69.35|70.44|69.24|213
1687944300000|2023-06-28 09:25:00|70.54|69.34|70.64|69.44|70.7|69.5|70.54|69.34|98
1687944600000|2023-06-28 09:30:00|70.65|69.45|70.65|69.45|70.71|69.51|70.64|69.44|120
1687944900000|2023-06-28 09:35:00|70.68|69.48|70.6|69.4|70.69|69.49|70.54|69.34|91
1687945200000|2023-06-28 09:40:00|70.59|69.39|70.61|69.41|70.61|69.41|70.55|69.35|52
1687945500000|2023-06-28 09:45:00|70.6|69.4|70.49|69.29|70.61|69.41|70.49|69.29|65
1687945800000|2023-06-28 09:50:00|70.47|69.27|70.45|69.25|70.5|69.3|70.45|69.25|65
1687946100000|2023-06-28 09:55:00|70.46|69.26|70.64|69.44|70.68|69.48|70.45|69.25|186
1687946400000|2023-06-28 10:00:00|70.65|69.45|70.67|69.47|70.78|69.58|70.62|69.42|130
1687946700000|2023-06-28 10:05:00|70.68|69.48|70.57|69.37|70.68|69.48|70.5|69.3|136
1687947000000|2023-06-28 10:10:00|70.54|69.34|70.65|69.45|70.69|69.49|70.53|69.33|67
1687947300000|2023-06-28 10:15:00|70.64|69.44|70.74|69.54|70.77|69.57|70.64|69.44|96
1687947600000|2023-06-28 10:20:00|70.75|69.55|70.79|69.59|70.81|69.61|70.73|69.53|132
1687947900000|2023-06-28 10:25:00|70.8|69.6|70.85|69.65|70.94|69.74|70.79|69.59|107
1687948200000|2023-06-28 10:30:00|70.84|69.64|70.87|69.67|70.91|69.71|70.77|69.57|103
1687948500000|2023-06-28 10:35:00|70.86|69.66|70.77|69.57|70.88|69.68|70.73|69.53|99
1687948800000|2023-06-28 10:40:00|70.76|69.56|70.79|69.59|70.83|69.63|70.74|69.54|182
1687949100000|2023-06-28 10:45:00|70.78|69.58|70.79|69.59|70.84|69.64|70.73|69.53|119
1687949400000|2023-06-28 10:50:00|70.82|69.62|70.74|69.54|70.82|69.62|70.73|69.53|91
1687949700000|2023-06-28 10:55:00|70.75|69.55|70.83|69.63|70.84|69.64|70.75|69.55|31
1687950000000|2023-06-28 11:00:00|70.84|69.64|70.86|69.66|70.93|69.73|70.83|69.63|118
1687950300000|2023-06-28 11:05:00|70.87|69.67|70.87|69.67|70.91|69.71|70.83|69.63|81
1687950600000|2023-06-28 11:10:00|70.86|69.66|70.83|69.63|70.88|69.68|70.77|69.57|48
1687950900000|2023-06-28 11:15:00|70.84|69.64|70.84|69.64|70.88|69.68|70.81|69.61|61
1687951200000|2023-06-28 11:20:00|70.83|69.63|70.76|69.56|70.83|69.63|70.73|69.53|73
1687951500000|2023-06-28 11:25:00|70.77|69.57|70.76|69.56|70.78|69.58|70.74|69.54|57
1687951800000|2023-06-28 11:30:00|70.77|69.57|70.69|69.49|70.78|69.58|70.68|69.48|81
1687952100000|2023-06-28 11:35:00|70.68|69.48|70.68|69.48|70.76|69.56|70.64|69.44|135
1687952400000|2023-06-28 11:40:00|70.67|69.47|70.74|69.54|70.75|69.55|70.66|69.46|137
1687952700000|2023-06-28 11:45:00|70.75|69.55|70.81|69.61|70.83|69.63|70.72|69.52|86
1687953000000|2023-06-28 11:50:00|70.8|69.6|70.56|69.36|70.8|69.6|70.53|69.33|157
1687953300000|2023-06-28 11:55:00|70.55|69.35|70.49|69.29|70.63|69.43|70.44|69.24|151
1687953600000|2023-06-28 12:00:00|70.5|69.3|70.45|69.25|70.61|69.41|70.35|69.15|242
1687953900000|2023-06-28 12:05:00|70.46|69.26|70.48|69.28|70.52|69.32|70.43|69.23|97
1687954200000|2023-06-28 12:10:00|70.47|69.27|70.45|69.25|70.52|69.32|70.35|69.15|151
1687954500000|2023-06-28 12:15:00|70.44|69.24|70.27|69.07|70.45|69.25|70.27|69.07|80
1687954800000|2023-06-28 12:20:00|70.29|69.09|70.18|68.98|70.33|69.13|70.12|68.92|153
1687955100000|2023-06-28 12:25:00|70.17|68.97|70.45|69.25|70.51|69.31|70.15|68.95|225
1687955400000|2023-06-28 12:30:00|70.43|69.23|70.47|69.27|70.51|69.31|70.34|69.14|225
1687955700000|2023-06-28 12:35:00|70.48|69.28|70.09|68.89|70.48|69.28|69.97|68.77|190
1687956000000|2023-06-28 12:40:00|70.08|68.88|70.07|68.87|70.09|68.89|69.88|68.68|244
1687956300000|2023-06-28 12:45:00|70.06|68.86|70.04|68.84|70.18|68.98|70.03|68.83|218
1687956600000|2023-06-28 12:50:00|70.03|68.83|69.67|68.47|70.04|68.84|69.58|68.38|149
1687956900000|2023-06-28 12:55:00|69.68|68.48|69.52|68.32|69.69|68.49|69.23|68.03|241
1687957200000|2023-06-28 13:00:00|69.51|68.31|69.26|68.06|69.71|68.51|69.22|68.02|245
1687957500000|2023-06-28 13:05:00|69.25|68.05|69.46|68.26|69.49|68.29|69.16|67.96|230
1687957800000|2023-06-28 13:10:00|69.45|68.25|69.74|68.54|69.74|68.54|69.42|68.22|170
1687958100000|2023-06-28 13:15:00|69.73|68.53|69.57|68.37|69.73|68.53|69.56|68.36|179
1687958400000|2023-06-28 13:20:00|69.58|68.38|69.78|68.58|69.82|68.62|69.57|68.37|189
1687958700000|2023-06-28 13:25:00|69.76|68.56|69.68|68.48|69.79|68.59|69.67|68.47|134
1687959000000|2023-06-28 13:30:00|69.67|68.47|69.78|68.58|69.79|68.59|69.67|68.47|230
1687959300000|2023-06-28 13:35:00|69.8|68.6|69.72|68.52|69.82|68.62|69.64|68.44|217
1687959600000|2023-06-28 13:40:00|69.7|68.5|69.62|68.42|69.75|68.55|69.61|68.41|156
1687959900000|2023-06-28 13:45:00|69.61|68.41|69.44|68.24|69.63|68.43|69.22|68.02|267
1687960200000|2023-06-28 13:50:00|69.43|68.23|69.44|68.24|69.58|68.38|69.32|68.12|254
1687960500000|2023-06-28 13:55:00|69.45|68.25|69.63|68.43|69.64|68.44|69.44|68.24|211
1687960800000|2023-06-28 14:00:00|69.62|68.42|69.73|68.53|69.91|68.71|69.62|68.42|238
1687961100000|2023-06-28 14:05:00|69.72|68.52|69.66|68.46|69.73|68.53|69.56|68.36|92
1687961400000|2023-06-28 14:10:00|69.63|68.43|69.64|68.44|69.72|68.52|69.53|68.33|123
1687961700000|2023-06-28 14:15:00|69.63|68.43|69.87|68.67|69.89|68.69|69.63|68.43|162
1687962000000|2023-06-28 14:20:00|69.86|68.66|69.84|68.64|69.98|68.78|69.83|68.63|156
1687962300000|2023-06-28 14:25:00|69.87|68.67|70.03|68.83|70.04|68.84|69.76|68.56|162
1687962600000|2023-06-28 14:30:00|70.02|68.82|70.23|69.03|70.27|69.07|69.91|68.71|233
1687962900000|2023-06-28 14:35:00|70.24|69.04|70.47|69.27|70.54|69.34|70.23|69.03|257
1687963200000|2023-06-28 14:40:00|70.48|69.28|70.54|69.34|70.59|69.39|70.39|69.19|248
1687963500000|2023-06-28 14:45:00|70.57|69.37|70.42|69.22|70.57|69.37|70.33|69.13|103
1687963800000|2023-06-28 14:50:00|70.41|69.21|70.38|69.18|70.42|69.22|70.25|69.05|126
1687964100000|2023-06-28 14:55:00|70.37|69.17|70.08|68.88|70.38|69.18|70.08|68.88|121
1687964400000|2023-06-28 15:00:00|70.07|68.87|69.98|68.78|70.1|68.9|69.93|68.73|140
1687964700000|2023-06-28 15:05:00|69.99|68.79|70.23|69.03|70.26|69.06|69.99|68.79|83
1687965000000|2023-06-28 15:10:00|70.22|69.02|70.19|68.99|70.27|69.07|70.08|68.88|151
1687965300000|2023-06-28 15:15:00|70.18|68.98|70.29|69.09|70.3|69.1|70.18|68.98|94
1687965600000|2023-06-28 15:20:00|70.24|69.04|70.23|69.03|70.31|69.11|70.18|68.98|101
1687965900000|2023-06-28 15:25:00|70.21|69.01|70.18|68.98|70.29|69.09|70.18|68.98|40
1687966200000|2023-06-28 15:30:00|70.19|68.99|70.27|69.07|70.3|69.1|70.18|68.98|39
1687966500000|2023-06-28 15:35:00|70.28|69.08|70.38|69.18|70.42|69.22|70.27|69.07|97
1687966800000|2023-06-28 15:40:00|70.39|69.19|70.28|69.08|70.39|69.19|70.22|69.02|53
1687967100000|2023-06-28 15:45:00|70.29|69.09|70.13|68.93|70.31|69.11|70.13|68.93|81
1687967400000|2023-06-28 15:50:00|70.14|68.94|70.21|69.01|70.21|69.01|70.13|68.93|72
1687967700000|2023-06-28 15:55:00|70.25|69.05|70.25|69.05|70.29|69.09|70.23|69.03|93
1687968000000|2023-06-28 16:00:00|70.24|69.04|70.44|69.24|70.46|69.26|70.24|69.04|157
1687968300000|2023-06-28 16:05:00|70.45|69.25|70.39|69.19|70.45|69.25|70.29|69.09|106
1687968600000|2023-06-28 16:10:00|70.4|69.2|70.38|69.18|70.55|69.35|70.36|69.16|128
1687968900000|2023-06-28 16:15:00|70.35|69.15|70.15|68.95|70.35|69.15|70.04|68.84|117
1687969200000|2023-06-28 16:20:00|70.14|68.94|70.26|69.06|70.32|69.12|70.14|68.94|157
1687969500000|2023-06-28 16:25:00|70.25|69.05|70.21|69.01|70.3|69.1|70.11|68.91|120
1687969800000|2023-06-28 16:30:00|70.2|69|70.07|68.87|70.2|69|70.06|68.86|152
1687970100000|2023-06-28 16:35:00|70.06|68.86|70.09|68.89|70.1|68.9|70.02|68.82|88
1687970400000|2023-06-28 16:40:00|70.08|68.88|70.03|68.83|70.1|68.9|69.99|68.79|66
1687970700000|2023-06-28 16:45:00|70.02|68.82|70.08|68.88|70.15|68.95|70|68.8|119
1687971000000|2023-06-28 16:50:00|70.07|68.87|70.05|68.85|70.11|68.91|69.96|68.76|140
1687971300000|2023-06-28 16:55:00|70.04|68.84|69.86|68.66|70.05|68.85|69.85|68.65|168
1687971600000|2023-06-28 17:00:00|69.85|68.65|69.81|68.61|69.94|68.74|69.74|68.54|149
1687971900000|2023-06-28 17:05:00|69.8|68.6|69.31|68.11|69.81|68.61|69.26|68.06|222
1687972200000|2023-06-28 17:10:00|69.29|68.09|69.38|68.18|69.39|68.19|69.12|67.92|155
1687972500000|2023-06-28 17:15:00|69.39|68.19|69.61|68.41|69.67|68.47|69.32|68.12|107
1687972800000|2023-06-28 17:20:00|69.62|68.42|69.56|68.36|69.68|68.48|69.48|68.28|132
1687973100000|2023-06-28 17:25:00|69.57|68.37|69.64|68.44|69.71|68.51|69.56|68.36|94
1687973400000|2023-06-28 17:30:00|69.63|68.43|69.5|68.3|69.67|68.47|69.47|68.27|153
1687973700000|2023-06-28 17:35:00|69.51|68.31|69.31|68.11|69.51|68.31|68.99|67.79|181
1687974000000|2023-06-28 17:40:00|69.3|68.1|69.3|68.1|69.31|68.11|69.14|67.94|113
1687974300000|2023-06-28 17:45:00|69.26|68.06|69.44|68.24|69.46|68.26|69.26|68.06|29
1687974600000|2023-06-28 17:50:00|69.45|68.25|69.36|68.16|69.45|68.25|69.25|68.05|154
1687974900000|2023-06-28 17:55:00|69.35|68.15|69.36|68.16|69.4|68.2|69.34|68.14|130
1687975200000|2023-06-28 18:00:00|69.37|68.17|69.45|68.25|69.48|68.28|69.29|68.09|146
1687975500000|2023-06-28 18:05:00|69.44|68.24|69.31|68.11|69.44|68.24|69.26|68.06|73
1687975800000|2023-06-28 18:10:00|69.32|68.12|69.39|68.19|69.42|68.22|69.29|68.09|67
1687976100000|2023-06-28 18:15:00|69.38|68.18|69.4|68.2|69.44|68.24|69.38|68.18|70
1687976400000|2023-06-28 18:20:00|69.39|68.19|69.44|68.24|69.44|68.24|69.33|68.13|94
1687976700000|2023-06-28 18:25:00|69.46|68.26|69.48|68.28|69.49|68.29|69.44|68.24|67
1687977000000|2023-06-28 18:30:00|69.49|68.29|69.48|68.28|69.51|68.31|69.43|68.23|101
1687977300000|2023-06-28 18:35:00|69.46|68.26|69.47|68.27|69.5|68.3|69.43|68.23|82
1687977600000|2023-06-28 18:40:00|69.48|68.28|69.44|68.24|69.51|68.31|69.44|68.24|65
1687977900000|2023-06-28 18:45:00|69.47|68.27|69.43|68.23|69.48|68.28|69.38|68.18|64
1687978200000|2023-06-28 18:50:00|69.44|68.24|69.35|68.15|69.44|68.24|69.35|68.15|53
1687978500000|2023-06-28 18:55:00|69.34|68.14|69.27|68.07|69.34|68.14|69.25|68.05|26
1687978800000|2023-06-28 19:00:00|69.28|68.08|69.34|68.14|69.35|68.15|69.24|68.04|104
1687979100000|2023-06-28 19:05:00|69.35|68.15|69.35|68.15|69.36|68.16|69.27|68.07|85
1687979400000|2023-06-28 19:10:00|69.34|68.14|69.45|68.25|69.47|68.27|69.34|68.14|80
1687979700000|2023-06-28 19:15:00|69.46|68.26|69.55|68.35|69.58|68.38|69.44|68.24|81
1687980000000|2023-06-28 19:20:00|69.54|68.34|69.44|68.24|69.58|68.38|69.44|68.24|77
1687980300000|2023-06-28 19:25:00|69.45|68.25|67.99|66.79|69.45|68.25|67.62|66.42|296
1687980600000|2023-06-28 19:30:00|68.01|66.81|67|65.8|68.12|66.92|64.74|63.54|725
1687980900000|2023-06-28 19:35:00|66.99|65.79|66.97|65.77|67.4|66.2|66.77|65.57|458
1687981200000|2023-06-28 19:40:00|66.99|65.79|66.35|65.15|67|65.8|66.28|65.08|406
1687981500000|2023-06-28 19:45:00|66.34|65.14|67.05|65.85|67.13|65.93|66.34|65.14|321
1687981800000|2023-06-28 19:50:00|67.06|65.86|67.36|66.16|67.41|66.21|67.04|65.84|176
1687982100000|2023-06-28 19:55:00|67.35|66.15|67.24|66.04|67.42|66.22|67.23|66.03|181
1687982400000|2023-06-28 20:00:00|67.23|66.03|67.02|65.82|67.4|66.2|66.92|65.72|223
1687982700000|2023-06-28 20:05:00|67.01|65.81|66.77|65.57|67.01|65.81|66.72|65.52|224
1687983000000|2023-06-28 20:10:00|66.76|65.56|66.71|65.51|66.86|65.66|66.64|65.44|145
1687983300000|2023-06-28 20:15:00|66.72|65.52|66.88|65.68|66.89|65.69|66.65|65.45|182
1687983600000|2023-06-28 20:20:00|66.89|65.69|67.03|65.83|67.11|65.91|66.83|65.63|100
1687983900000|2023-06-28 20:25:00|67.04|65.84|66.96|65.76|67.06|65.86|66.93|65.73|129
1687984200000|2023-06-28 20:30:00|66.98|65.78|67.2|66|67.2|66|66.94|65.74|243
1687984500000|2023-06-28 20:35:00|67.19|65.99|67.18|65.98|67.27|66.07|67.16|65.96|63
1687984800000|2023-06-28 20:40:00|67.19|65.99|67.53|66.33|67.56|66.36|67.18|65.98|75
1687985100000|2023-06-28 20:45:00|67.52|66.32|67.61|66.41|67.63|66.43|67.42|66.22|111
1687985400000|2023-06-28 20:50:00|67.6|66.4|67.67|66.47|67.68|66.48|67.55|66.35|83
1687985700000|2023-06-28 20:55:00|67.64|66.44|67.63|66.43|67.68|66.48|67.54|66.34|84
1687986000000|2023-06-28 21:00:00|67.62|66.42|67.79|66.59|67.8|66.6|67.62|66.42|44
1687986300000|2023-06-28 21:05:00|67.76|66.56|67.61|66.41|67.77|66.57|67.55|66.35|67
1687986600000|2023-06-28 21:10:00|67.6|66.4|67.5|66.3|67.6|66.4|67.41|66.21|99
1687986900000|2023-06-28 21:15:00|67.49|66.29|67.64|66.44|67.66|66.46|67.45|66.25|36
1687987200000|2023-06-28 21:20:00|67.68|66.48|67.55|66.35|67.68|66.48|67.53|66.33|29
1687987500000|2023-06-28 21:25:00|67.54|66.34|67.44|66.24|67.56|66.36|67.44|66.24|22
1687987800000|2023-06-28 21:30:00|67.47|66.27|67.53|66.33|67.56|66.36|67.47|66.27|16
1687988100000|2023-06-28 21:35:00|67.54|66.34|67.67|66.47|67.68|66.48|67.53|66.33|35
1687988400000|2023-06-28 21:40:00|67.66|66.46|67.62|66.42|67.67|66.47|67.62|66.42|35
1687988700000|2023-06-28 21:45:00|67.63|66.43|67.68|66.48|67.68|66.48|67.62|66.42|13
1687989000000|2023-06-28 21:50:00|67.69|66.49|67.62|66.42|67.7|66.5|67.59|66.39|42
1687989300000|2023-06-28 21:55:00|67.63|66.43|67.58|66.38|67.63|66.43|67.58|66.38|7
1687989600000|2023-06-28 22:00:00|67.59|66.39|67.67|66.47|67.7|66.5|67.58|66.38|75
1687989900000|2023-06-28 22:05:00|67.66|66.46|67.67|66.47|67.68|66.48|67.61|66.41|25
1687990200000|2023-06-28 22:10:00|67.68|66.48|67.68|66.48|67.69|66.49|67.63|66.43|18
1687990500000|2023-06-28 22:15:00|67.64|66.44|67.72|66.52|67.72|66.52|67.62|66.42|25
1687990800000|2023-06-28 22:20:00|67.69|66.49|67.57|66.37|67.69|66.49|67.51|66.31|67
1687991100000|2023-06-28 22:25:00|67.58|66.38|67.75|66.55|67.77|66.57|67.54|66.34|112
1687991400000|2023-06-28 22:30:00|67.74|66.54|67.6|66.4|67.76|66.56|67.53|66.33|143
1687991700000|2023-06-28 22:35:00|67.59|66.39|67.51|66.31|67.6|66.4|67.44|66.24|77
1687992000000|2023-06-28 22:40:00|67.5|66.3|67.45|66.25|67.56|66.36|67.44|66.24|69
1687992300000|2023-06-28 22:45:00|67.44|66.24|67.48|66.28|67.52|66.32|67.44|66.24|131
1687992600000|2023-06-28 22:50:00|67.49|66.29|67.55|66.35|67.57|66.37|67.46|66.26|167
1687992900000|2023-06-28 22:55:00|67.54|66.34|67.5|66.3|67.56|66.36|67.5|66.3|12
1687993200000|2023-06-28 23:00:00|67.43|66.23|67.44|66.24|67.5|66.3|67.41|66.21|50
1687993500000|2023-06-28 23:05:00|67.46|66.26|67.63|66.43|67.64|66.44|67.45|66.25|70
1687993800000|2023-06-28 23:10:00|67.64|66.44|67.78|66.58|67.8|66.6|67.62|66.42|72
1687994100000|2023-06-28 23:15:00|67.8|66.6|67.76|66.56|67.82|66.62|67.73|66.53|96
1687994400000|2023-06-28 23:20:00|67.75|66.55|67.64|66.44|67.75|66.55|67.61|66.41|77
1687994700000|2023-06-28 23:25:00|67.63|66.43|67.57|66.37|67.64|66.44|67.56|66.36|59
1687995000000|2023-06-28 23:30:00|67.56|66.36|67.45|66.25|67.56|66.36|67.45|66.25|36
1687995300000|2023-06-28 23:35:00|67.46|66.26|67.32|66.12|67.46|66.26|67.26|66.06|130
1687995600000|2023-06-28 23:40:00|67.33|66.13|67.29|66.09|67.35|66.15|67.2|66|150
1687995900000|2023-06-28 23:45:00|67.3|66.1|67.27|66.07|67.35|66.15|67.26|66.06|51
1687996200000|2023-06-28 23:50:00|67.29|66.09|67.19|65.99|67.34|66.14|67.17|65.97|132
1687996500000|2023-06-28 23:55:00|67.2|66|67.16|65.96|67.24|66.04|67.11|65.91|115
1687996800000|2023-06-29 00:00:00|67.15|65.95|67.31|66.11|67.31|66.11|67.09|65.89|227
1687997100000|2023-06-29 00:05:00|67.32|66.12|67.25|66.05|67.56|66.36|67.25|66.05|90
1687997400000|2023-06-29 00:10:00|67.27|66.07|67.58|66.38|67.65|66.45|67.25|66.05|86
1687997700000|2023-06-29 00:15:00|67.62|66.42|67.54|66.34|67.63|66.43|67.45|66.25|53
1687998000000|2023-06-29 00:20:00|67.55|66.35|67.65|66.45|67.79|66.59|67.46|66.26|60
1687998300000|2023-06-29 00:25:00|67.66|66.46|67.74|66.54|67.74|66.54|67.48|66.28|105
1687998600000|2023-06-29 00:30:00|67.73|66.53|67.73|66.53|67.77|66.57|67.68|66.48|88
1687998900000|2023-06-29 00:35:00|67.72|66.52|67.45|66.25|67.72|66.52|67.44|66.24|61
1687999200000|2023-06-29 00:40:00|67.42|66.22|67.56|66.36|67.56|66.36|67.4|66.2|150
1687999500000|2023-06-29 00:45:00|67.55|66.35|67.28|66.08|67.58|66.38|67.28|66.08|104
1687999800000|2023-06-29 00:50:00|67.27|66.07|67.26|66.06|67.27|66.07|67.14|65.94|180
1688000100000|2023-06-29 00:55:00|67.25|66.05|67.33|66.13|67.34|66.14|67.25|66.05|88
1688000400000|2023-06-29 01:00:00|67.32|66.12|67.63|66.43|67.63|66.43|67.25|66.05|59
1688000700000|2023-06-29 01:05:00|67.64|66.44|67.73|66.53|67.75|66.55|67.54|66.34|109
1688001000000|2023-06-29 01:10:00|67.74|66.54|67.73|66.53|67.78|66.58|67.67|66.47|56
1688001300000|2023-06-29 01:15:00|67.78|66.58|67.96|66.76|67.96|66.76|67.68|66.48|114
1688001600000|2023-06-29 01:20:00|67.95|66.75|67.94|66.74|68.11|66.91|67.94|66.74|149
1688001900000|2023-06-29 01:25:00|67.93|66.73|67.94|66.74|67.98|66.78|67.85|66.65|110
1688002200000|2023-06-29 01:30:00|67.96|66.76|67.87|66.67|67.96|66.76|67.77|66.57|102
1688002500000|2023-06-29 01:35:00|67.86|66.66|67.88|66.68|67.98|66.78|67.83|66.63|151
1688002800000|2023-06-29 01:40:00|67.86|66.66|67.73|66.53|67.92|66.72|67.7|66.5|60
1688003100000|2023-06-29 01:45:00|67.74|66.54|67.69|66.49|67.74|66.54|67.55|66.35|160
1688003400000|2023-06-29 01:50:00|67.7|66.5|67.65|66.45|67.71|66.51|67.64|66.44|73
1688003700000|2023-06-29 01:55:00|67.7|66.5|67.63|66.43|67.71|66.51|67.62|66.42|60
1688004000000|2023-06-29 02:00:00|67.64|66.44|67.62|66.42|67.72|66.52|67.61|66.41|74
1688004300000|2023-06-29 02:05:00|67.61|66.41|67.54|66.34|67.61|66.41|67.49|66.29|47
1688004600000|2023-06-29 02:10:00|67.53|66.33|67.58|66.38|67.62|66.42|67.48|66.28|125
1688004900000|2023-06-29 02:15:00|67.59|66.39|67.2|66|67.63|66.43|67.16|65.96|149
1688005200000|2023-06-29 02:20:00|67.21|66.01|67.37|66.17|67.4|66.2|67.13|65.93|181
1688005500000|2023-06-29 02:25:00|67.35|66.15|67.45|66.25|67.45|66.25|67.34|66.14|112
1688005800000|2023-06-29 02:30:00|67.44|66.24|67.45|66.25|67.47|66.27|67.39|66.19|77
1688006100000|2023-06-29 02:35:00|67.46|66.26|67.3|66.1|67.47|66.27|67.24|66.04|82
1688006400000|2023-06-29 02:40:00|67.32|66.12|67.51|66.31|67.52|66.32|67.31|66.11|78
1688006700000|2023-06-29 02:45:00|67.49|66.29|67.43|66.23|67.6|66.4|67.34|66.14|67
1688007000000|2023-06-29 02:50:00|67.44|66.24|67.43|66.23|67.52|66.32|67.35|66.15|93
1688007300000|2023-06-29 02:55:00|67.44|66.24|67.52|66.32|67.52|66.32|67.43|66.23|104
1688007600000|2023-06-29 03:00:00|67.51|66.31|67.53|66.33|67.61|66.41|67.44|66.24|59
1688007900000|2023-06-29 03:05:00|67.52|66.32|67.63|66.43|67.71|66.51|67.44|66.24|83
1688008200000|2023-06-29 03:10:00|67.62|66.42|67.74|66.54|67.79|66.59|67.62|66.42|98
1688008500000|2023-06-29 03:15:00|67.73|66.53|67.75|66.55|67.8|66.6|67.64|66.44|62
1688008800000|2023-06-29 03:20:00|67.76|66.56|67.82|66.62|67.82|66.62|67.76|66.56|49
1688009100000|2023-06-29 03:25:00|67.85|66.65|67.91|66.71|67.91|66.71|67.83|66.63|84
1688009400000|2023-06-29 03:30:00|67.9|66.7|67.83|66.63|67.94|66.74|67.83|66.63|73
1688009700000|2023-06-29 03:35:00|67.84|66.64|67.85|66.65|67.86|66.66|67.83|66.63|29
1688010000000|2023-06-29 03:40:00|67.83|66.63|67.79|66.59|67.88|66.68|67.78|66.58|48
1688010300000|2023-06-29 03:45:00|67.8|66.6|67.75|66.55|67.8|66.6|67.72|66.52|140
1688010600000|2023-06-29 03:50:00|67.74|66.54|67.8|66.6|67.8|66.6|67.74|66.54|30
1688010900000|2023-06-29 03:55:00|67.79|66.59|67.87|66.67|67.9|66.7|67.78|66.58|55
1688011200000|2023-06-29 04:00:00|67.88|66.68|67.88|66.68|67.89|66.69|67.82|66.62|81
1688011500000|2023-06-29 04:05:00|67.87|66.67|67.99|66.79|67.99|66.79|67.87|66.67|71
1688011800000|2023-06-29 04:10:00|68|66.8|67.98|66.78|68.05|66.85|67.97|66.77|76
1688012100000|2023-06-29 04:15:00|67.97|66.77|67.83|66.63|68.01|66.81|67.81|66.61|38
1688012400000|2023-06-29 04:20:00|67.84|66.64|67.79|66.59|67.86|66.66|67.77|66.57|56
1688012700000|2023-06-29 04:25:00|67.81|66.61|67.88|66.68|67.99|66.79|67.81|66.61|65
1688013000000|2023-06-29 04:30:00|67.89|66.69|67.94|66.74|67.99|66.79|67.88|66.68|83
1688013300000|2023-06-29 04:35:00|67.95|66.75|68.07|66.87|68.08|66.88|67.93|66.73|70
1688013600000|2023-06-29 04:40:00|68.08|66.88|67.97|66.77|68.11|66.91|67.92|66.72|124
1688013900000|2023-06-29 04:45:00|67.98|66.78|67.99|66.79|67.99|66.79|67.93|66.73|53
1688014200000|2023-06-29 04:50:00|67.98|66.78|67.98|66.78|68|66.8|67.93|66.73|51
1688014500000|2023-06-29 04:55:00|67.99|66.79|67.99|66.79|68.02|66.82|67.93|66.73|46
1688014800000|2023-06-29 05:00:00|67.98|66.78|68.01|66.81|68.02|66.82|67.94|66.74|62
1688015100000|2023-06-29 05:05:00|68.02|66.82|68.07|66.87|68.08|66.88|68.01|66.81|66
1688015400000|2023-06-29 05:10:00|68.06|66.86|68.05|66.85|68.09|66.89|68.03|66.83|49
1688015700000|2023-06-29 05:15:00|68.04|66.84|68.1|66.9|68.1|66.9|68.03|66.83|35
1688016000000|2023-06-29 05:20:00|68.11|66.91|68.06|66.86|68.18|66.98|68.04|66.84|77
1688016300000|2023-06-29 05:25:00|68.05|66.85|68.05|66.85|68.09|66.89|68.04|66.84|98
1688016600000|2023-06-29 05:30:00|68.04|66.84|67.93|66.73|68.05|66.85|67.89|66.69|82
1688016900000|2023-06-29 05:35:00|67.92|66.72|67.89|66.69|67.93|66.73|67.85|66.65|92
1688017200000|2023-06-29 05:40:00|67.9|66.7|67.94|66.74|67.99|66.79|67.88|66.68|72
1688017500000|2023-06-29 05:45:00|67.93|66.73|67.79|66.59|67.94|66.74|67.78|66.58|68
1688017800000|2023-06-29 05:50:00|67.8|66.6|67.93|66.73|67.94|66.74|67.78|66.58|78
1688018100000|2023-06-29 05:55:00|67.92|66.72|67.86|66.66|67.92|66.72|67.78|66.58|165
1688018400000|2023-06-29 06:00:00|67.85|66.65|67.9|66.7|67.94|66.74|67.79|66.59|152
1688018700000|2023-06-29 06:05:00|67.91|66.71|67.92|66.72|67.95|66.75|67.88|66.68|86
1688019000000|2023-06-29 06:10:00|67.93|66.73|67.88|66.68|67.93|66.73|67.88|66.68|30
1688019300000|2023-06-29 06:15:00|67.89|66.69|67.94|66.74|67.94|66.74|67.79|66.59|74
1688019600000|2023-06-29 06:20:00|67.95|66.75|67.85|66.65|67.95|66.75|67.84|66.64|109
1688019900000|2023-06-29 06:25:00|67.84|66.64|67.72|66.52|67.91|66.71|67.72|66.52|98
1688020200000|2023-06-29 06:30:00|67.74|66.54|67.83|66.63|67.84|66.64|67.71|66.51|49
1688020500000|2023-06-29 06:35:00|67.81|66.61|67.91|66.71|67.91|66.71|67.79|66.59|78
1688020800000|2023-06-29 06:40:00|67.92|66.72|67.97|66.77|68.02|66.82|67.91|66.71|79
1688021100000|2023-06-29 06:45:00|67.93|66.73|67.86|66.66|67.95|66.75|67.85|66.65|29
1688021400000|2023-06-29 06:50:00|67.87|66.67|67.87|66.67|67.88|66.68|67.86|66.66|7
1688021700000|2023-06-29 06:55:00|67.86|66.66|67.88|66.68|67.92|66.72|67.86|66.66|54
1688022000000|2023-06-29 07:00:00|67.87|66.67|67.81|66.61|67.88|66.68|67.8|66.6|57
1688022300000|2023-06-29 07:05:00|67.82|66.62|68.04|66.84|68.07|66.87|67.78|66.58|146
1688022600000|2023-06-29 07:10:00|68.05|66.85|68.33|67.13|68.35|67.15|68.04|66.84|159
1688022900000|2023-06-29 07:15:00|68.34|67.14|68.1|66.9|68.35|67.15|68.03|66.83|253
1688023200000|2023-06-29 07:20:00|68.11|66.91|68.16|66.96|68.18|66.98|68.06|66.86|178
1688023500000|2023-06-29 07:25:00|68.15|66.95|68.26|67.06|68.28|67.08|68.13|66.93|105
1688023800000|2023-06-29 07:30:00|68.27|67.07|68.09|66.89|68.28|67.08|68.05|66.85|130
1688024100000|2023-06-29 07:35:00|68.1|66.9|68.13|66.93|68.14|66.94|68.08|66.88|38
1688024400000|2023-06-29 07:40:00|68.15|66.95|68.16|66.96|68.17|66.97|68.1|66.9|51
1688024700000|2023-06-29 07:45:00|68.15|66.95|68.24|67.04|68.25|67.05|68.14|66.94|159
1688025000000|2023-06-29 07:50:00|68.25|67.05|68.23|67.03|68.28|67.08|68.23|67.03|142
1688025300000|2023-06-29 07:55:00|68.24|67.04|68.19|66.99|68.28|67.08|68.18|66.98|134
1688025600000|2023-06-29 08:00:00|68.2|67|68.11|66.91|68.24|67.04|68.11|66.91|192
1688025900000|2023-06-29 08:05:00|68.1|66.9|68.15|66.95|68.15|66.95|68.08|66.88|32
1688026200000|2023-06-29 08:10:00|68.16|66.96|68.11|66.91|68.19|66.99|68.09|66.89|68
1688026500000|2023-06-29 08:15:00|68.1|66.9|68.14|66.94|68.16|66.96|68.08|66.88|46
1688026800000|2023-06-29 08:20:00|68.15|66.95|68.16|66.96|68.17|66.97|68.08|66.88|85
1688027100000|2023-06-29 08:25:00|68.15|66.95|68.15|66.95|68.17|66.97|68.09|66.89|87
1688027400000|2023-06-29 08:30:00|68.14|66.94|68.12|66.92|68.18|66.98|68.11|66.91|167
1688027700000|2023-06-29 08:35:00|68.11|66.91|68.09|66.89|68.12|66.92|68.09|66.89|37
1688028000000|2023-06-29 08:40:00|68.1|66.9|68.06|66.86|68.1|66.9|68.01|66.81|18
1688028300000|2023-06-29 08:45:00|68.05|66.85|67.96|66.76|68.06|66.86|67.94|66.74|72
1688028600000|2023-06-29 08:50:00|67.95|66.75|67.91|66.71|68.01|66.81|67.88|66.68|49
1688028900000|2023-06-29 08:55:00|67.9|66.7|68.05|66.85|68.05|66.85|67.89|66.69|91
1688029200000|2023-06-29 09:00:00|68.04|66.84|67.92|66.72|68.05|66.85|67.88|66.68|79
1688029500000|2023-06-29 09:05:00|67.93|66.73|68.09|66.89|68.09|66.89|67.93|66.73|86
1688029800000|2023-06-29 09:10:00|68.08|66.88|68.08|66.88|68.16|66.96|67.96|66.76|194
1688030100000|2023-06-29 09:15:00|68.07|66.87|68.1|66.9|68.2|67|67.93|66.73|168
1688030400000|2023-06-29 09:20:00|68.11|66.91|68.39|67.19|68.4|67.2|68.11|66.91|136
1688030700000|2023-06-29 09:25:00|68.38|67.18|68.36|67.16|68.39|67.19|68.32|67.12|174
1688031000000|2023-06-29 09:30:00|68.38|67.18|68.17|66.97|68.38|67.18|68.17|66.97|193
1688031300000|2023-06-29 09:35:00|68.18|66.98|68.32|67.12|68.34|67.14|68.18|66.98|162
1688031600000|2023-06-29 09:40:00|68.33|67.13|68.33|67.13|68.47|67.27|68.32|67.12|207
1688031900000|2023-06-29 09:45:00|68.34|67.14|68.37|67.17|68.43|67.23|68.31|67.11|209
1688032200000|2023-06-29 09:50:00|68.36|67.16|68.37|67.17|68.4|67.2|68.34|67.14|95
1688032500000|2023-06-29 09:55:00|68.38|67.18|68.35|67.15|68.39|67.19|68.26|67.06|35
1688032800000|2023-06-29 10:00:00|68.36|67.16|68.23|67.03|68.36|67.16|68.18|66.98|142
1688033100000|2023-06-29 10:05:00|68.21|67.01|68.25|67.05|68.26|67.06|68.17|66.97|143
1688033400000|2023-06-29 10:10:00|68.23|67.03|68.46|67.26|68.54|67.34|68.23|67.03|153
1688033700000|2023-06-29 10:15:00|68.49|67.29|68.68|67.48|68.68|67.48|68.44|67.24|191
1688034000000|2023-06-29 10:20:00|68.67|67.47|68.92|67.72|68.92|67.72|68.67|67.47|140
1688034300000|2023-06-29 10:25:00|68.94|67.74|69.06|67.86|69.22|68.02|68.89|67.69|219
1688034600000|2023-06-29 10:30:00|69.04|67.84|69.2|68|69.21|68.01|68.93|67.73|117
1688034900000|2023-06-29 10:35:00|69.21|68.01|69.06|67.86|69.3|68.1|69.06|67.86|192
1688035200000|2023-06-29 10:40:00|69.07|67.87|69.16|67.96|69.23|68.03|69.04|67.84|197
1688035500000|2023-06-29 10:45:00|69.15|67.95|68.91|67.71|69.2|68|68.87|67.67|208
1688035800000|2023-06-29 10:50:00|68.9|67.7|69.13|67.93|69.14|67.94|68.89|67.69|105
1688036100000|2023-06-29 10:55:00|69.14|67.94|69.05|67.85|69.14|67.94|69.03|67.83|141
1688036400000|2023-06-29 11:00:00|69.06|67.86|69|67.8|69.11|67.91|68.94|67.74|239
1688036700000|2023-06-29 11:05:00|68.98|67.78|69.07|67.87|69.11|67.91|68.98|67.78|203
1688037000000|2023-06-29 11:10:00|69.08|67.88|69.09|67.89|69.11|67.91|68.98|67.78|175
1688037300000|2023-06-29 11:15:00|69.08|67.88|69.06|67.86|69.11|67.91|69|67.8|194
1688037600000|2023-06-29 11:20:00|69.07|67.87|69.1|67.9|69.2|68|69.04|67.84|139
1688037900000|2023-06-29 11:25:00|69.09|67.89|69.32|68.12|69.32|68.12|69.09|67.89|59
1688038200000|2023-06-29 11:30:00|69.35|68.15|69.07|67.87|69.37|68.17|69.07|67.87|147
1688038500000|2023-06-29 11:35:00|69.08|67.88|68.94|67.74|69.13|67.93|68.92|67.72|188
1688038800000|2023-06-29 11:40:00|68.95|67.75|69.13|67.93|69.16|67.96|68.92|67.72|178
1688039100000|2023-06-29 11:45:00|69.14|67.94|69.23|68.03|69.26|68.06|69.13|67.93|122
1688039400000|2023-06-29 11:50:00|69.2|68|69.22|68.02|69.25|68.05|69.17|67.97|74
1688039700000|2023-06-29 11:55:00|69.26|68.06|69.32|68.12|69.34|68.14|69.26|68.06|133
1688040000000|2023-06-29 12:00:00|69.33|68.13|69.23|68.03|69.38|68.18|69.19|67.99|263
1688040300000|2023-06-29 12:05:00|69.24|68.04|69.39|68.19|69.47|68.27|69.23|68.03|82
1688040600000|2023-06-29 12:10:00|69.38|68.18|69.46|68.26|69.49|68.29|69.38|68.18|69
1688040900000|2023-06-29 12:15:00|69.47|68.27|69.4|68.2|69.51|68.31|69.39|68.19|110
1688041200000|2023-06-29 12:20:00|69.39|68.19|69.11|67.91|69.39|68.19|69.1|67.9|128
1688041500000|2023-06-29 12:25:00|69.1|67.9|69.37|68.17|69.37|68.17|69.09|67.89|116
1688041800000|2023-06-29 12:30:00|69.36|68.16|69.08|67.88|69.39|68.19|69.04|67.84|114
1688042100000|2023-06-29 12:35:00|69.09|67.89|69.04|67.84|69.1|67.9|68.96|67.76|91
1688042400000|2023-06-29 12:40:00|69.03|67.83|69.12|67.92|69.13|67.93|69.03|67.83|70
1688042700000|2023-06-29 12:45:00|69.13|67.93|69.11|67.91|69.14|67.94|69.06|67.86|79
1688043000000|2023-06-29 12:50:00|69.12|67.92|69.14|67.94|69.21|68.01|69.11|67.91|123
1688043300000|2023-06-29 12:55:00|69.13|67.93|69.06|67.86|69.19|67.99|69.03|67.83|192
1688043600000|2023-06-29 13:00:00|69.07|67.87|69.15|67.95|69.18|67.98|68.99|67.79|85
1688043900000|2023-06-29 13:05:00|69.16|67.96|69.27|68.07|69.28|68.08|69.15|67.95|67
1688044200000|2023-06-29 13:10:00|69.28|68.08|69.4|68.2|69.46|68.26|69.27|68.07|96
1688044500000|2023-06-29 13:15:00|69.39|68.19|69.52|68.32|69.54|68.34|69.28|68.08|137
1688044800000|2023-06-29 13:20:00|69.51|68.31|69.24|68.04|69.51|68.31|69.24|68.04|153
1688045100000|2023-06-29 13:25:00|69.25|68.05|69.26|68.06|69.26|68.06|69.08|67.88|124
1688045400000|2023-06-29 13:30:00|69.3|68.1|69.23|68.03|69.32|68.12|69.14|67.94|111
1688045700000|2023-06-29 13:35:00|69.24|68.04|69.16|67.96|69.35|68.15|69.12|67.92|132
1688046000000|2023-06-29 13:40:00|69.14|67.94|68.83|67.63|69.16|67.96|68.83|67.63|125
1688046300000|2023-06-29 13:45:00|68.84|67.64|69.03|67.83|69.04|67.84|68.82|67.62|108
1688046600000|2023-06-29 13:50:00|69.04|67.84|69|67.8|69.11|67.91|68.95|67.75|138
1688046900000|2023-06-29 13:55:00|68.99|67.79|68.85|67.65|69|67.8|68.38|67.18|305
1688047200000|2023-06-29 14:00:00|68.86|67.66|68.8|67.6|68.98|67.78|68.8|67.6|165
1688047500000|2023-06-29 14:05:00|68.79|67.59|68.59|67.39|68.9|67.7|68.48|67.28|223
1688047800000|2023-06-29 14:10:00|68.6|67.4|68.68|67.48|68.77|67.57|68.57|67.37|143
1688048100000|2023-06-29 14:15:00|68.75|67.55|68.69|67.49|68.9|67.7|68.67|67.47|129
1688048400000|2023-06-29 14:20:00|68.7|67.5|68.83|67.63|68.89|67.69|68.7|67.5|75
1688048700000|2023-06-29 14:25:00|68.82|67.62|68.64|67.44|68.83|67.63|68.64|67.44|112
1688049000000|2023-06-29 14:30:00|68.65|67.45|68.67|67.47|68.71|67.51|68.55|67.35|153
1688049300000|2023-06-29 14:35:00|68.66|67.46|68.74|67.54|68.78|67.58|68.66|67.46|88
1688049600000|2023-06-29 14:40:00|68.73|67.53|68.76|67.56|68.79|67.59|68.65|67.45|172
1688049900000|2023-06-29 14:45:00|68.77|67.57|68.65|67.45|68.8|67.6|68.59|67.39|154
1688050200000|2023-06-29 14:50:00|68.64|67.44|68.22|67.02|68.64|67.44|68.19|66.99|169
1688050500000|2023-06-29 14:55:00|68.21|67.01|68.36|67.16|68.45|67.25|68.2|67|202
1688050800000|2023-06-29 15:00:00|68.37|67.17|68.34|67.14|68.46|67.26|68.25|67.05|124
1688051100000|2023-06-29 15:05:00|68.35|67.15|68.16|66.96|68.36|67.16|68.05|66.85|213
1688051400000|2023-06-29 15:10:00|68.15|66.95|68.28|67.08|68.29|67.09|68.11|66.91|227
1688051700000|2023-06-29 15:15:00|68.31|67.11|68.36|67.16|68.37|67.17|68.24|67.04|183
1688052000000|2023-06-29 15:20:00|68.35|67.15|68.24|67.04|68.36|67.16|68.23|67.03|125
1688052300000|2023-06-29 15:25:00|68.25|67.05|68.28|67.08|68.33|67.13|68.23|67.03|139
1688052600000|2023-06-29 15:30:00|68.29|67.09|68.31|67.11|68.38|67.18|68.24|67.04|105
1688052900000|2023-06-29 15:35:00|68.3|67.1|68.38|67.18|68.41|67.21|68.3|67.1|105
1688053200000|2023-06-29 15:40:00|68.37|67.17|68.37|67.17|68.41|67.21|68.34|67.14|128
1688053500000|2023-06-29 15:45:00|68.38|67.18|68.24|67.04|68.39|67.19|68.21|67.01|177
1688053800000|2023-06-29 15:50:00|68.25|67.05|68.34|67.14|68.35|67.15|68.25|67.05|96
1688054100000|2023-06-29 15:55:00|68.35|67.15|68.24|67.04|68.35|67.15|68.16|66.96|159
1688054400000|2023-06-29 16:00:00|68.25|67.05|68.34|67.14|68.35|67.15|68.15|66.95|173
1688054700000|2023-06-29 16:05:00|68.35|67.15|68.57|67.37|68.59|67.39|68.33|67.13|267
1688055000000|2023-06-29 16:10:00|68.56|67.36|68.39|67.19|68.56|67.36|68.35|67.15|194
1688055300000|2023-06-29 16:15:00|68.41|67.21|68.35|67.15|68.43|67.23|68.24|67.04|179
1688055600000|2023-06-29 16:20:00|68.36|67.16|68.35|67.15|68.47|67.27|68.34|67.14|166
1688055900000|2023-06-29 16:25:00|68.36|67.16|68.37|67.17|68.41|67.21|68.25|67.05|143
1688056200000|2023-06-29 16:30:00|68.39|67.19|68.44|67.24|68.55|67.35|68.38|67.18|112
1688056500000|2023-06-29 16:35:00|68.43|67.23|68.34|67.14|68.45|67.25|68.32|67.12|77
1688056800000|2023-06-29 16:40:00|68.35|67.15|68.41|67.21|68.45|67.25|68.24|67.04|117
1688057100000|2023-06-29 16:45:00|68.39|67.19|68.32|67.12|68.4|67.2|68.23|67.03|115
1688057400000|2023-06-29 16:50:00|68.33|67.13|68.34|67.14|68.4|67.2|68.33|67.13|89
1688057700000|2023-06-29 16:55:00|68.33|67.13|68.25|67.05|68.36|67.16|68.24|67.04|183
1688058000000|2023-06-29 17:00:00|68.26|67.06|68.22|67.02|68.35|67.15|68.19|66.99|119
1688058300000|2023-06-29 17:05:00|68.2|67|68.45|67.25|68.51|67.31|68.02|66.82|236
1688058600000|2023-06-29 17:10:00|68.46|67.26|68.15|66.95|68.46|67.26|68.07|66.87|211
1688058900000|2023-06-29 17:15:00|68.16|66.96|68.44|67.24|68.53|67.33|68.15|66.95|182
1688059200000|2023-06-29 17:20:00|68.46|67.26|68.42|67.22|68.46|67.26|68.34|67.14|166
1688059500000|2023-06-29 17:25:00|68.43|67.23|68.56|67.36|68.59|67.39|68.42|67.22|187
1688059800000|2023-06-29 17:30:00|68.57|67.37|68.52|67.32|68.6|67.4|68.48|67.28|117
1688060100000|2023-06-29 17:35:00|68.53|67.33|68.51|67.31|68.57|67.37|68.44|67.24|82
1688060400000|2023-06-29 17:40:00|68.52|67.32|68.64|67.44|68.64|67.44|68.47|67.27|100
1688060700000|2023-06-29 17:45:00|68.63|67.43|68.53|67.33|68.66|67.46|68.47|67.27|87
1688061000000|2023-06-29 17:50:00|68.52|67.32|68.63|67.43|68.64|67.44|68.46|67.26|68
1688061300000|2023-06-29 17:55:00|68.62|67.42|68.62|67.42|68.63|67.43|68.52|67.32|41
1688061600000|2023-06-29 18:00:00|68.64|67.44|68.57|67.37|68.65|67.45|68.53|67.33|87
1688061900000|2023-06-29 18:05:00|68.58|67.38|68.54|67.34|68.58|67.38|68.44|67.24|91
1688062200000|2023-06-29 18:10:00|68.55|67.35|68.54|67.34|68.57|67.37|68.44|67.24|125
1688062500000|2023-06-29 18:15:00|68.53|67.33|68.65|67.45|68.67|67.47|68.49|67.29|86
1688062800000|2023-06-29 18:20:00|68.64|67.44|68.66|67.46|68.69|67.49|68.63|67.43|102
1688063100000|2023-06-29 18:25:00|68.65|67.45|68.74|67.54|68.75|67.55|68.64|67.44|59
1688063400000|2023-06-29 18:30:00|68.73|67.53|68.85|67.65|68.91|67.71|68.73|67.53|111
1688063700000|2023-06-29 18:35:00|68.86|67.66|68.86|67.66|68.87|67.67|68.76|67.56|82
1688064000000|2023-06-29 18:40:00|68.85|67.65|68.86|67.66|68.86|67.66|68.75|67.55|85
1688064300000|2023-06-29 18:45:00|68.85|67.65|68.84|67.64|68.88|67.68|68.84|67.64|66
1688064600000|2023-06-29 18:50:00|68.83|67.63|68.94|67.74|68.95|67.75|68.83|67.63|80
1688064900000|2023-06-29 18:55:00|68.95|67.75|69.02|67.82|69.03|67.83|68.94|67.74|58
1688065200000|2023-06-29 19:00:00|69.01|67.81|69.24|68.04|69.24|68.04|69.01|67.81|78
1688065500000|2023-06-29 19:05:00|69.25|68.05|69.26|68.06|69.28|68.08|69.24|68.04|122
1688065800000|2023-06-29 19:10:00|69.27|68.07|68.96|67.76|69.27|68.07|68.95|67.75|66
1688066100000|2023-06-29 19:15:00|68.94|67.74|68.86|67.66|68.97|67.77|68.81|67.61|111
1688066400000|2023-06-29 19:20:00|68.85|67.65|68.87|67.67|68.92|67.72|68.76|67.56|80
1688066700000|2023-06-29 19:25:00|68.86|67.66|68.86|67.66|68.91|67.71|68.76|67.56|88
1688067000000|2023-06-29 19:30:00|68.85|67.65|69.03|67.83|69.09|67.89|68.85|67.65|65
1688067300000|2023-06-29 19:35:00|69.04|67.84|68.98|67.78|69.04|67.84|68.89|67.69|91
1688067600000|2023-06-29 19:40:00|68.97|67.77|68.97|67.77|69|67.8|68.91|67.71|69
1688067900000|2023-06-29 19:45:00|68.96|67.76|68.94|67.74|68.96|67.76|68.86|67.66|96
1688068200000|2023-06-29 19:50:00|68.93|67.73|69.01|67.81|69.04|67.84|68.88|67.68|104
1688068500000|2023-06-29 19:55:00|68.99|67.79|69.05|67.85|69.06|67.86|68.98|67.78|102
1688068800000|2023-06-29 20:00:00|69.03|67.83|69.04|67.84|69.12|67.92|69.02|67.82|125
1688069100000|2023-06-29 20:05:00|69.03|67.83|68.89|67.69|69.03|67.83|68.88|67.68|163
1688069400000|2023-06-29 20:10:00|68.9|67.7|68.6|67.4|68.93|67.73|68.55|67.35|176
1688069700000|2023-06-29 20:15:00|68.59|67.39|68.64|67.44|68.67|67.47|68.54|67.34|163
1688070000000|2023-06-29 20:20:00|68.65|67.45|68.22|67.02|68.65|67.45|68.2|67|286
1688070300000|2023-06-29 20:25:00|68.24|67.04|68.55|67.35|68.56|67.36|68.23|67.03|143
1688070600000|2023-06-29 20:30:00|68.54|67.34|68.29|67.09|68.55|67.35|68.22|67.02|177
1688070900000|2023-06-29 20:35:00|68.28|67.08|68.33|67.13|68.35|67.15|68.23|67.03|133
1688071200000|2023-06-29 20:40:00|68.34|67.14|68.38|67.18|68.39|67.19|68.24|67.04|140
1688071500000|2023-06-29 20:45:00|68.39|67.19|68.26|67.06|68.39|67.19|68.24|67.04|118
1688071800000|2023-06-29 20:50:00|68.24|67.04|68.33|67.13|68.34|67.14|68.14|66.94|110
1688072100000|2023-06-29 20:55:00|68.32|67.12|68.31|67.11|68.36|67.16|68.29|67.09|75
1688072400000|2023-06-29 21:00:00|68.29|67.09|68.34|67.14|68.38|67.18|68.28|67.08|36
1688072700000|2023-06-29 21:05:00|68.33|67.13|68.23|67.03|68.33|67.13|68.16|66.96|73
1688073000000|2023-06-29 21:10:00|68.22|67.02|68.31|67.11|68.33|67.13|68.16|66.96|35
1688073300000|2023-06-29 21:15:00|68.33|67.13|68.43|67.23|68.43|67.23|68.31|67.11|12
1688073600000|2023-06-29 21:20:00|68.44|67.24|68.46|67.26|68.47|67.27|68.44|67.24|21
1688073900000|2023-06-29 21:25:00|68.45|67.25|68.48|67.28|68.48|67.28|68.43|67.23|15
1688074200000|2023-06-29 21:30:00|68.45|67.25|68.53|67.33|68.53|67.33|68.42|67.22|15
1688074500000|2023-06-29 21:35:00|68.52|67.32|68.5|67.3|68.52|67.32|68.48|67.28|37
1688074800000|2023-06-29 21:40:00|68.51|67.31|68.54|67.34|68.54|67.34|68.48|67.28|18
1688075100000|2023-06-29 21:45:00|68.53|67.33|68.44|67.24|68.54|67.34|68.44|67.24|12
1688075400000|2023-06-29 21:50:00|68.43|67.23|68.36|67.16|68.44|67.24|68.36|67.16|9
1688075700000|2023-06-29 21:55:00|68.35|67.15|68.34|67.14|68.38|67.18|68.33|67.13|53
1688076000000|2023-06-29 22:00:00|68.35|67.15|68.28|67.08|68.36|67.16|68.24|67.04|51
1688076300000|2023-06-29 22:05:00|68.26|67.06|68.34|67.14|68.34|67.14|68.24|67.04|47
1688076600000|2023-06-29 22:10:00|68.35|67.15|68.43|67.23|68.43|67.23|68.35|67.15|51
1688076900000|2023-06-29 22:15:00|68.42|67.22|68.4|67.2|68.46|67.26|68.38|67.18|46
1688077200000|2023-06-29 22:20:00|68.39|67.19|68.48|67.28|68.5|67.3|68.39|67.19|56
1688077500000|2023-06-29 22:25:00|68.44|67.24|68.45|67.25|68.55|67.35|68.43|67.23|74
1688077800000|2023-06-29 22:30:00|68.47|67.27|68.45|67.25|68.49|67.29|68.45|67.25|35
1688078100000|2023-06-29 22:35:00|68.44|67.24|68.47|67.27|68.48|67.28|68.39|67.19|30
1688078400000|2023-06-29 22:40:00|68.45|67.25|68.48|67.28|68.48|67.28|68.44|67.24|9
1688078700000|2023-06-29 22:45:00|68.49|67.29|68.54|67.34|68.55|67.35|68.48|67.28|12
1688079000000|2023-06-29 22:50:00|68.55|67.35|68.4|67.2|68.55|67.35|68.39|67.19|40
1688079300000|2023-06-29 22:55:00|68.37|67.17|68.2|67|68.37|67.17|68.18|66.98|96
1688079600000|2023-06-29 23:00:00|68.19|66.99|68.2|67|68.24|67.04|68.15|66.95|102
1688079900000|2023-06-29 23:05:00|68.19|66.99|68.19|66.99|68.25|67.05|68.16|66.96|108
1688080200000|2023-06-29 23:10:00|68.18|66.98|68.1|66.9|68.19|66.99|68.07|66.87|23
1688080500000|2023-06-29 23:15:00|68.09|66.89|68.17|66.97|68.19|66.99|68.09|66.89|20
1688080800000|2023-06-29 23:20:00|68.18|66.98|68.36|67.16|68.41|67.21|68.16|66.96|49
1688081100000|2023-06-29 23:25:00|68.37|67.17|68.47|67.27|68.51|67.31|68.36|67.16|94
1688081400000|2023-06-29 23:30:00|68.48|67.28|68.65|67.45|68.67|67.47|68.47|67.27|83
1688081700000|2023-06-29 23:35:00|68.64|67.44|68.59|67.39|68.64|67.44|68.56|67.36|53
1688082000000|2023-06-29 23:40:00|68.6|67.4|68.5|67.3|68.6|67.4|68.46|67.26|107
1688082300000|2023-06-29 23:45:00|68.49|67.29|68.47|67.27|68.5|67.3|68.46|67.26|68
1688082600000|2023-06-29 23:50:00|68.46|67.26|68.39|67.19|68.47|67.27|68.36|67.16|68
1688082900000|2023-06-29 23:55:00|68.4|67.2|68.36|67.16|68.4|67.2|68.3|67.1|63
1688083200000|2023-06-30 00:00:00|68.35|67.15|68.41|67.21|68.45|67.25|68.27|67.07|164
1688083500000|2023-06-30 00:05:00|68.4|67.2|68.55|67.35|68.56|67.36|68.3|67.1|100
1688083800000|2023-06-30 00:10:00|68.52|67.32|68.36|67.16|68.52|67.32|68.29|67.09|129
1688084100000|2023-06-30 00:15:00|68.35|67.15|68.53|67.33|68.56|67.36|68.15|66.95|171
1688084400000|2023-06-30 00:20:00|68.52|67.32|68.49|67.29|68.52|67.32|68.38|67.18|143
1688084700000|2023-06-30 00:25:00|68.52|67.32|68.83|67.63|68.83|67.63|68.52|67.32|99
1688085000000|2023-06-30 00:30:00|68.8|67.6|68.87|67.67|68.91|67.71|68.7|67.5|163
1688085300000|2023-06-30 00:35:00|68.86|67.66|68.7|67.5|68.86|67.66|68.65|67.45|145
1688085600000|2023-06-30 00:40:00|68.71|67.51|68.78|67.58|68.8|67.6|68.67|67.47|59
1688085900000|2023-06-30 00:45:00|68.79|67.59|68.63|67.43|68.81|67.61|68.51|67.31|147
1688086200000|2023-06-30 00:50:00|68.62|67.42|68.55|67.35|68.67|67.47|68.51|67.31|163
1688086500000|2023-06-30 00:55:00|68.56|67.36|68.46|67.26|68.59|67.39|68.35|67.15|107
1688086800000|2023-06-30 01:00:00|68.45|67.25|68.18|66.98|68.45|67.25|68.17|66.97|189
1688087100000|2023-06-30 01:05:00|68.17|66.97|67.98|66.78|68.17|66.97|67.77|66.57|215
1688087400000|2023-06-30 01:10:00|67.99|66.79|68|66.8|68.15|66.95|67.94|66.74|200
1688087700000|2023-06-30 01:15:00|67.99|66.79|68.09|66.89|68.29|67.09|67.94|66.74|259
1688088000000|2023-06-30 01:20:00|68.1|66.9|68.13|66.93|68.13|66.93|67.88|66.68|200
1688088300000|2023-06-30 01:25:00|68.12|66.92|68.38|67.18|68.49|67.29|68.12|66.92|170
1688088600000|2023-06-30 01:30:00|68.37|67.17|68.25|67.05|68.49|67.29|68.21|67.01|269
1688088900000|2023-06-30 01:35:00|68.24|67.04|68.37|67.17|68.39|67.19|68.24|67.04|167
1688089200000|2023-06-30 01:40:00|68.38|67.18|68.39|67.19|68.45|67.25|68.34|67.14|60
1688089500000|2023-06-30 01:45:00|68.4|67.2|68.29|67.09|68.49|67.29|68.16|66.96|139
1688089800000|2023-06-30 01:50:00|68.3|67.1|68.37|67.17|68.39|67.19|68.19|66.99|155
1688090100000|2023-06-30 01:55:00|68.36|67.16|68.5|67.3|68.55|67.35|68.35|67.15|148
1688090400000|2023-06-30 02:00:00|68.51|67.31|68.79|67.59|68.81|67.61|68.47|67.27|240
1688090700000|2023-06-30 02:05:00|68.8|67.6|68.85|67.65|68.86|67.66|68.69|67.49|167
1688091000000|2023-06-30 02:10:00|68.86|67.66|69.2|68|69.26|68.06|68.86|67.66|180
1688091300000|2023-06-30 02:15:00|69.19|67.99|68.99|67.79|69.23|68.03|68.98|67.78|216
1688091600000|2023-06-30 02:20:00|69.02|67.82|69.09|67.89|69.16|67.96|68.95|67.75|233
1688091900000|2023-06-30 02:25:00|69.12|67.92|69.26|68.06|69.26|68.06|69.12|67.92|193
1688092200000|2023-06-30 02:30:00|69.27|68.07|69.47|68.27|69.47|68.27|69.21|68.01|153
1688092500000|2023-06-30 02:35:00|69.46|68.26|69.79|68.59|70.04|68.84|69.43|68.23|312
1688092800000|2023-06-30 02:40:00|69.78|68.58|69.81|68.61|69.83|68.63|69.54|68.34|207
1688093100000|2023-06-30 02:45:00|69.82|68.62|69.91|68.71|70.05|68.85|69.71|68.51|231
1688093400000|2023-06-30 02:50:00|69.92|68.72|70.74|69.54|71.06|69.86|69.9|68.7|243
1688093700000|2023-06-30 02:55:00|70.76|69.56|71.17|69.97|71.66|70.46|70.7|69.5|465
1688094000000|2023-06-30 03:00:00|71.18|69.98|71.39|70.19|71.51|70.31|70.94|69.74|340
1688094300000|2023-06-30 03:05:00|71.38|70.18|71.81|70.61|71.92|70.72|71.34|70.14|325
1688094600000|2023-06-30 03:10:00|71.83|70.63|72.77|71.57|73.27|72.07|71.83|70.63|420
1688094900000|2023-06-30 03:15:00|72.76|71.56|72.39|71.19|72.76|71.56|72.36|71.16|343
1688095200000|2023-06-30 03:20:00|72.4|71.2|72.3|71.1|72.76|71.56|72.17|70.97|326
1688095500000|2023-06-30 03:25:00|72.29|71.09|72.73|71.53|72.83|71.63|72.24|71.04|250
1688095800000|2023-06-30 03:30:00|72.72|71.52|73.35|72.15|73.81|72.61|72.65|71.45|360
1688096100000|2023-06-30 03:35:00|73.34|72.14|73.09|71.89|73.57|72.37|72.98|71.78|303
1688096400000|2023-06-30 03:40:00|73.11|71.91|73.52|72.32|73.62|72.42|73.08|71.88|230
1688096700000|2023-06-30 03:45:00|73.5|72.3|73.14|71.94|74.12|72.92|73.08|71.88|351
1688097000000|2023-06-30 03:50:00|73.13|71.93|73.06|71.86|73.46|72.26|73.02|71.82|263
1688097300000|2023-06-30 03:55:00|73.07|71.87|73.76|72.56|73.77|72.57|73.05|71.85|233
1688097600000|2023-06-30 04:00:00|73.78|72.58|73.48|72.28|74.05|72.85|73.45|72.25|295
1688097900000|2023-06-30 04:05:00|73.49|72.29|73.8|72.6|73.83|72.63|73.48|72.28|245
1688098200000|2023-06-30 04:10:00|73.79|72.59|73.27|72.07|73.83|72.63|73.27|72.07|230
1688098500000|2023-06-30 04:15:00|73.28|72.08|72.9|71.7|73.33|72.13|72.78|71.58|310
1688098800000|2023-06-30 04:20:00|72.89|71.69|73.36|72.16|73.42|72.22|72.88|71.68|170
1688099100000|2023-06-30 04:25:00|73.37|72.17|73.37|72.17|73.43|72.23|73.28|72.08|219
1688099400000|2023-06-30 04:30:00|73.38|72.18|73.99|72.79|74|72.8|73.37|72.17|203
1688099700000|2023-06-30 04:35:00|74.01|72.81|74.43|73.23|74.43|73.23|73.74|72.54|252
1688100000000|2023-06-30 04:40:00|74.42|73.22|74.4|73.2|74.56|73.36|74.38|73.18|258
1688100300000|2023-06-30 04:45:00|74.41|73.21|74.17|72.97|74.59|73.39|74.16|72.96|250
1688100600000|2023-06-30 04:50:00|74.18|72.98|74.33|73.13|74.55|73.35|74.07|72.87|176
1688100900000|2023-06-30 04:55:00|74.32|73.12|73.56|72.36|74.46|73.26|73.53|72.33|266
1688101200000|2023-06-30 05:00:00|73.57|72.37|74|72.8|74.26|73.06|73.57|72.37|398
1688101500000|2023-06-30 05:05:00|74.01|72.81|74.06|72.86|74.16|72.96|73.96|72.76|287
1688101800000|2023-06-30 05:10:00|74.05|72.85|74.19|72.99|74.19|72.99|74.01|72.81|240
1688102100000|2023-06-30 05:15:00|74.18|72.98|74.38|73.18|74.54|73.34|74.15|72.95|198
1688102400000|2023-06-30 05:20:00|74.39|73.19|74.05|72.85|74.51|73.31|74.04|72.84|204
1688102700000|2023-06-30 05:25:00|74.04|72.84|73.95|72.75|74.15|72.95|73.87|72.67|212
1688103000000|2023-06-30 05:30:00|73.94|72.74|73.48|72.28|73.95|72.75|73.43|72.23|341
1688103300000|2023-06-30 05:35:00|73.49|72.29|73.47|72.27|73.67|72.47|73.41|72.21|309
1688103600000|2023-06-30 05:40:00|73.46|72.26|73.08|71.88|73.58|72.38|72.86|71.66|220
1688103900000|2023-06-30 05:45:00|73.07|71.87|72.76|71.56|73.23|72.03|72.73|71.53|220
1688104200000|2023-06-30 05:50:00|72.75|71.55|72.66|71.46|72.85|71.65|72.37|71.17|277
1688104500000|2023-06-30 05:55:00|72.64|71.44|72.75|71.55|72.82|71.62|72.45|71.25|173
1688104800000|2023-06-30 06:00:00|72.78|71.58|72.8|71.6|73.11|71.91|72.75|71.55|161
1688105100000|2023-06-30 06:05:00|72.79|71.59|72.57|71.37|72.8|71.6|72.46|71.26|274
1688105400000|2023-06-30 06:10:00|72.53|71.33|72.74|71.54|72.76|71.56|72.51|71.31|166
1688105700000|2023-06-30 06:15:00|72.73|71.53|72.55|71.35|72.81|71.61|72.55|71.35|164
1688106000000|2023-06-30 06:20:00|72.56|71.36|72.65|71.45|72.71|71.51|72.49|71.29|203
1688106300000|2023-06-30 06:25:00|72.64|71.44|72.65|71.45|72.77|71.57|72.58|71.38|268
1688106600000|2023-06-30 06:30:00|72.64|71.44|72.75|71.55|73.02|71.82|72.64|71.44|205
1688106900000|2023-06-30 06:35:00|72.76|71.56|72.95|71.75|72.97|71.77|72.66|71.46|241
1688107200000|2023-06-30 06:40:00|72.9|71.7|73.03|71.83|73.04|71.84|72.86|71.66|119
1688107500000|2023-06-30 06:45:00|72.98|71.78|73.09|71.89|73.13|71.93|72.95|71.75|194
1688107800000|2023-06-30 06:50:00|73.06|71.86|73.18|71.98|73.29|72.09|72.91|71.71|169
1688108100000|2023-06-30 06:55:00|73.19|71.99|73.26|72.06|73.33|72.13|73.14|71.94|84
1688108400000|2023-06-30 07:00:00|73.27|72.07|73.53|72.33|73.55|72.35|73.26|72.06|176
1688108700000|2023-06-30 07:05:00|73.55|72.35|73.36|72.16|73.56|72.36|73.36|72.16|138
1688109000000|2023-06-30 07:10:00|73.37|72.17|73.62|72.42|73.77|72.57|73.35|72.15|345
1688109300000|2023-06-30 07:15:00|73.63|72.43|73.36|72.16|73.68|72.48|73.34|72.14|216
1688109600000|2023-06-30 07:20:00|73.35|72.15|73.21|72.01|73.38|72.18|73.15|71.95|263
1688109900000|2023-06-30 07:25:00|73.22|72.02|72.97|71.77|73.28|72.08|72.89|71.69|231
1688110200000|2023-06-30 07:30:00|72.98|71.78|73.26|72.06|73.34|72.14|72.97|71.77|281
1688110500000|2023-06-30 07:35:00|73.28|72.08|73.37|72.17|73.42|72.22|73.23|72.03|152
1688110800000|2023-06-30 07:40:00|73.38|72.18|73.43|72.23|73.54|72.34|73.37|72.17|223
1688111100000|2023-06-30 07:45:00|73.44|72.24|73.35|72.15|73.51|72.31|73.35|72.15|185
1688111400000|2023-06-30 07:50:00|73.34|72.14|73.54|72.34|73.59|72.39|73.27|72.07|278
1688111700000|2023-06-30 07:55:00|73.55|72.35|73.46|72.26|73.55|72.35|73.43|72.23|153
1688112000000|2023-06-30 08:00:00|73.47|72.27|73.58|72.38|73.59|72.39|73.34|72.14|295
1688112300000|2023-06-30 08:05:00|73.59|72.39|73.93|72.73|73.97|72.77|73.52|72.32|331
1688112600000|2023-06-30 08:10:00|73.94|72.74|74.5|73.3|74.51|73.31|73.91|72.71|247
1688112900000|2023-06-30 08:15:00|74.49|73.29|74.96|73.76|75.2|74|74.26|73.06|386
1688113200000|2023-06-30 08:20:00|74.95|73.75|74.55|73.35|75.06|73.86|74.46|73.26|383
1688113500000|2023-06-30 08:25:00|74.58|73.38|74.27|73.07|74.58|73.38|74.08|72.88|380
1688113800000|2023-06-30 08:30:00|74.28|73.08|74.19|72.99|74.29|73.09|73.99|72.79|230
1688114100000|2023-06-30 08:35:00|74.2|73|74.45|73.25|74.47|73.27|74.16|72.96|261
1688114400000|2023-06-30 08:40:00|74.46|73.26|74.37|73.17|74.52|73.32|74.35|73.15|365
1688114700000|2023-06-30 08:45:00|74.35|73.15|74.52|73.32|74.54|73.34|74.06|72.86|396
1688115000000|2023-06-30 08:50:00|74.51|73.31|74.32|73.12|74.55|73.35|74.31|73.11|328
1688115300000|2023-06-30 08:55:00|74.33|73.13|74.06|72.86|74.4|73.2|73.92|72.72|358
1688115600000|2023-06-30 09:00:00|74.07|72.87|73.98|72.78|74.08|72.88|73.74|72.54|389
1688115900000|2023-06-30 09:05:00|73.97|72.77|73.97|72.77|74.27|73.07|73.86|72.66|372
1688116200000|2023-06-30 09:10:00|73.98|72.78|73.95|72.75|74.16|72.96|73.77|72.57|340
1688116500000|2023-06-30 09:15:00|73.96|72.76|74.08|72.88|74.29|73.09|73.86|72.66|346
1688116800000|2023-06-30 09:20:00|74.07|72.87|74.69|73.49|74.87|73.67|73.97|72.77|363
1688117100000|2023-06-30 09:25:00|74.68|73.48|74.93|73.73|74.99|73.79|74.66|73.46|435
1688117400000|2023-06-30 09:30:00|74.92|73.72|75.3|74.1|75.47|74.27|74.73|73.53|412
1688117700000|2023-06-30 09:35:00|75.29|74.09|75.61|74.41|75.97|74.77|75.19|73.99|460
1688118000000|2023-06-30 09:40:00|75.59|74.39|75.26|74.06|75.96|74.76|75.18|73.98|430
1688118300000|2023-06-30 09:45:00|75.25|74.05|75.35|74.15|75.51|74.31|75.01|73.81|405
1688118600000|2023-06-30 09:50:00|75.34|74.14|74.95|73.75|75.4|74.2|74.76|73.56|372
1688118900000|2023-06-30 09:55:00|74.96|73.76|74.69|73.49|75.09|73.89|74.68|73.48|324
1688119200000|2023-06-30 10:00:00|74.67|73.47|74.86|73.66|75.05|73.85|74.66|73.46|382
1688119500000|2023-06-30 10:05:00|74.87|73.67|75.24|74.04|75.27|74.07|74.76|73.56|383
1688119800000|2023-06-30 10:10:00|75.25|74.05|76.71|75.51|77.33|76.13|75.23|74.03|402
1688120100000|2023-06-30 10:15:00|76.7|75.5|76.38|75.18|77.19|75.99|76.23|75.03|561
1688120400000|2023-06-30 10:20:00|76.35|75.15|75.97|74.77|76.47|75.27|75.97|74.77|440
1688120700000|2023-06-30 10:25:00|75.96|74.76|75.61|74.41|76.08|74.88|75.55|74.35|260
1688121000000|2023-06-30 10:30:00|75.65|74.45|75.52|74.32|75.72|74.52|75.32|74.12|367
1688121300000|2023-06-30 10:35:00|75.51|74.31|75.56|74.36|75.72|74.52|75.42|74.22|324
1688121600000|2023-06-30 10:40:00|75.57|74.37|75.57|74.37|75.69|74.49|75.43|74.23|249
1688121900000|2023-06-30 10:45:00|75.58|74.38|75.43|74.23|75.62|74.42|75.38|74.18|180
1688122200000|2023-06-30 10:50:00|75.44|74.24|75.72|74.52|75.76|74.56|75.41|74.21|253
1688122500000|2023-06-30 10:55:00|75.73|74.53|75.64|74.44|75.75|74.55|75.44|74.24|246
1688122800000|2023-06-30 11:00:00|75.65|74.45|75.48|74.28|75.83|74.63|75.48|74.28|274
1688123100000|2023-06-30 11:05:00|75.49|74.29|75.66|74.46|75.68|74.48|75.46|74.26|285
1688123400000|2023-06-30 11:10:00|75.65|74.45|75.66|74.46|75.72|74.52|75.58|74.38|250
1688123700000|2023-06-30 11:15:00|75.67|74.47|75.38|74.18|75.73|74.53|75.37|74.17|250
1688124000000|2023-06-30 11:20:00|75.37|74.17|75.45|74.25|75.47|74.27|75.28|74.08|192
1688124300000|2023-06-30 11:25:00|75.44|74.24|75.26|74.06|75.48|74.28|75.25|74.05|257
1688124600000|2023-06-30 11:30:00|75.27|74.07|75.37|74.17|75.38|74.18|75.19|73.99|248
1688124900000|2023-06-30 11:35:00|75.35|74.15|75.72|74.52|75.82|74.62|75.17|73.97|341
1688125200000|2023-06-30 11:40:00|75.73|74.53|75.93|74.73|76.03|74.83|75.7|74.5|351
1688125500000|2023-06-30 11:45:00|75.94|74.74|76.02|74.82|76.08|74.88|75.92|74.72|316
1688125800000|2023-06-30 11:50:00|76.03|74.83|75.94|74.74|76.06|74.86|75.93|74.73|326
1688126100000|2023-06-30 11:55:00|75.93|74.73|76.02|74.82|76.15|74.95|75.91|74.71|196
1688126400000|2023-06-30 12:00:00|76.03|74.83|76.18|74.98|76.32|75.12|76.01|74.81|237
1688126700000|2023-06-30 12:05:00|76.17|74.97|76.14|74.94|76.34|75.14|76.07|74.87|196
1688127000000|2023-06-30 12:10:00|76.19|74.99|75.84|74.64|76.19|74.99|75.69|74.49|281
1688127300000|2023-06-30 12:15:00|75.85|74.65|76.18|74.98|76.31|75.11|75.84|74.64|346
1688127600000|2023-06-30 12:20:00|76.19|74.99|76.17|74.97|76.22|75.02|76.07|74.87|242
1688127900000|2023-06-30 12:25:00|76.18|74.98|76.28|75.08|76.29|75.09|76.11|74.91|306
1688128200000|2023-06-30 12:30:00|76.3|75.1|76.17|74.97|76.41|75.21|75.98|74.78|426
1688128500000|2023-06-30 12:35:00|76.18|74.98|76.24|75.04|76.28|75.08|76.07|74.87|294
1688128800000|2023-06-30 12:40:00|76.26|75.06|76.24|75.04|76.3|75.1|76.13|74.93|200
1688129100000|2023-06-30 12:45:00|76.27|75.07|76.11|74.91|76.34|75.14|76.08|74.88|250
1688129400000|2023-06-30 12:50:00|76.12|74.92|76.24|75.04|76.35|75.15|76.12|74.92|319
1688129700000|2023-06-30 12:55:00|76.23|75.03|76.24|75.04|76.25|75.05|76.13|74.93|143
1688130000000|2023-06-30 13:00:00|76.23|75.03|76.14|74.94|76.57|75.37|76.13|74.93|235
1688130300000|2023-06-30 13:05:00|76.16|74.96|75.86|74.66|76.24|75.04|75.74|74.54|260
1688130600000|2023-06-30 13:10:00|75.87|74.67|76|74.8|76.06|74.86|75.87|74.67|148
1688130900000|2023-06-30 13:15:00|76.01|74.81|75.56|74.36|76.04|74.84|75.56|74.36|235
1688131200000|2023-06-30 13:20:00|75.57|74.37|75.86|74.66|75.88|74.68|75.57|74.37|323
1688131500000|2023-06-30 13:25:00|75.85|74.65|75.85|74.65|75.96|74.76|75.67|74.47|284
1688131800000|2023-06-30 13:30:00|75.84|74.64|75.75|74.55|75.97|74.77|75.72|74.52|230
1688132100000|2023-06-30 13:35:00|75.74|74.54|72.97|71.77|75.76|74.56|72.41|71.21|745
1688132400000|2023-06-30 13:40:00|72.96|71.76|72.87|71.67|73.52|72.32|71.42|70.22|645
1688132700000|2023-06-30 13:45:00|72.85|71.65|70.43|69.23|72.86|71.66|68.11|66.91|898
1688133000000|2023-06-30 13:50:00|70.45|69.25|70.28|69.08|71.16|69.96|70.06|68.86|585
1688133300000|2023-06-30 13:55:00|70.27|69.07|70.71|69.51|70.79|69.59|69.53|68.33|455
1688133600000|2023-06-30 14:00:00|70.69|69.49|70.41|69.21|70.97|69.77|69.85|68.65|491
1688133900000|2023-06-30 14:05:00|70.44|69.24|71.06|69.86|71.09|69.89|70.44|69.24|440
1688134200000|2023-06-30 14:10:00|71.05|69.85|71.61|70.41|71.72|70.52|70.78|69.58|451
1688134500000|2023-06-30 14:15:00|71.63|70.43|71.32|70.12|71.64|70.44|71.11|69.91|409
1688134800000|2023-06-30 14:20:00|71.31|70.11|71.29|70.09|71.57|70.37|71.03|69.83|373
1688135100000|2023-06-30 14:25:00|71.3|70.1|71.61|70.41|71.73|70.53|71.29|70.09|390
1688135400000|2023-06-30 14:30:00|71.57|70.37|71.52|70.32|71.68|70.48|71.13|69.93|334
1688135700000|2023-06-30 14:35:00|71.51|70.31|71.38|70.18|71.62|70.42|70.9|69.7|323
1688136000000|2023-06-30 14:40:00|71.37|70.17|71.17|69.97|71.41|70.21|70.96|69.76|360
1688136300000|2023-06-30 14:45:00|71.16|69.96|70.91|69.71|71.39|70.19|70.83|69.63|331
1688136600000|2023-06-30 14:50:00|70.9|69.7|71.43|70.23|71.5|70.3|70.85|69.65|377
1688136900000|2023-06-30 14:55:00|71.42|70.22|71.02|69.82|71.42|70.22|70.96|69.76|324
1688137200000|2023-06-30 15:00:00|71.01|69.81|71.28|70.08|71.3|70.1|70.92|69.72|363
1688137500000|2023-06-30 15:05:00|71.29|70.09|71.49|70.29|71.56|70.36|71.02|69.82|395
1688137800000|2023-06-30 15:10:00|71.48|70.28|71.93|70.73|72.01|70.81|71.43|70.23|292
1688138100000|2023-06-30 15:15:00|71.95|70.75|72.08|70.88|72.18|70.98|71.72|70.52|230
1688138400000|2023-06-30 15:20:00|72.07|70.87|71.47|70.27|72.17|70.97|71.43|70.23|207
1688138700000|2023-06-30 15:25:00|71.48|70.28|71.52|70.32|71.65|70.45|71.27|70.07|249
1688139000000|2023-06-30 15:30:00|71.51|70.31|71.55|70.35|71.67|70.47|71.33|70.13|186
1688139300000|2023-06-30 15:35:00|71.54|70.34|71.65|70.45|71.7|70.5|71.41|70.21|136
1688139600000|2023-06-30 15:40:00|71.66|70.46|71.33|70.13|71.66|70.46|71.23|70.03|235
1688139900000|2023-06-30 15:45:00|71.32|70.12|71.62|70.42|71.63|70.43|71.23|70.03|284
1688140200000|2023-06-30 15:50:00|71.61|70.41|71.36|70.16|71.71|70.51|71.33|70.13|305
1688140500000|2023-06-30 15:55:00|71.37|70.17|71.54|70.34|71.73|70.53|71.34|70.14|227
1688140800000|2023-06-30 16:00:00|71.53|70.33|71.65|70.45|71.86|70.66|71.33|70.13|296
1688141100000|2023-06-30 16:05:00|71.64|70.44|71.33|70.13|71.64|70.44|71.1|69.9|368
1688141400000|2023-06-30 16:10:00|71.34|70.14|71.45|70.25|71.48|70.28|71.12|69.92|358
1688141700000|2023-06-30 16:15:00|71.44|70.24|71.67|70.47|71.69|70.49|71.34|70.14|232
1688142000000|2023-06-30 16:20:00|71.65|70.45|71.76|70.56|71.82|70.62|71.62|70.42|366
1688142300000|2023-06-30 16:25:00|71.78|70.58|72.14|70.94|72.22|71.02|71.73|70.53|271
1688142600000|2023-06-30 16:30:00|72.15|70.95|72.58|71.38|72.59|71.39|72.05|70.85|362
1688142900000|2023-06-30 16:35:00|72.57|71.37|72.73|71.53|72.8|71.6|72.4|71.2|392
1688143200000|2023-06-30 16:40:00|72.74|71.54|72.83|71.63|73.19|71.99|72.64|71.44|360
1688143500000|2023-06-30 16:45:00|72.82|71.62|73.02|71.82|73.03|71.83|72.64|71.44|341
1688143800000|2023-06-30 16:50:00|73.03|71.83|73.5|72.3|73.52|72.32|73.02|71.82|290
1688144100000|2023-06-30 16:55:00|73.49|72.29|73.36|72.16|73.67|72.47|73.28|72.08|340
1688144400000|2023-06-30 17:00:00|73.39|72.19|73.81|72.61|73.85|72.65|73.38|72.18|399
1688144700000|2023-06-30 17:05:00|73.82|72.62|73.4|72.2|73.99|72.79|73.39|72.19|418
1688145000000|2023-06-30 17:10:00|73.39|72.19|73.52|72.32|73.57|72.37|73.29|72.09|436
1688145300000|2023-06-30 17:15:00|73.49|72.29|74.46|73.26|74.47|73.27|73.49|72.29|465
1688145600000|2023-06-30 17:20:00|74.45|73.25|76.33|75.13|76.4|75.2|74.41|73.21|434
1688145900000|2023-06-30 17:25:00|76.32|75.12|76.13|74.93|77.1|75.9|76.1|74.9|505
1688146200000|2023-06-30 17:30:00|76.15|74.95|76.29|75.09|76.7|75.5|76.15|74.95|425
1688146500000|2023-06-30 17:35:00|76.28|75.08|76.86|75.66|76.9|75.7|76.28|75.08|299
1688146800000|2023-06-30 17:40:00|76.89|75.69|77.13|75.93|77.25|76.05|76.89|75.69|280
1688147100000|2023-06-30 17:45:00|77.11|75.91|78.26|77.06|78.26|77.06|77.11|75.91|295
1688147400000|2023-06-30 17:50:00|78.29|77.09|77.32|76.12|78.4|77.2|77.2|76|441
1688147700000|2023-06-30 17:55:00|77.31|76.11|76.83|75.63|77.4|76.2|76.29|75.09|344
1688148000000|2023-06-30 18:00:00|76.84|75.64|76.59|75.39|77.07|75.87|76.5|75.3|372
1688148300000|2023-06-30 18:05:00|76.58|75.38|75.95|74.75|76.68|75.48|75.95|74.75|368
1688148600000|2023-06-30 18:10:00|75.94|74.74|76.35|75.15|76.49|75.29|75.81|74.61|324
1688148900000|2023-06-30 18:15:00|76.34|75.14|76.01|74.81|76.4|75.2|76|74.8|241
1688149200000|2023-06-30 18:20:00|76.02|74.82|76.07|74.87|76.36|75.16|76.02|74.82|187
1688149500000|2023-06-30 18:25:00|76.08|74.88|75.59|74.39|76.14|74.94|75.27|74.07|327
1688149800000|2023-06-30 18:30:00|75.6|74.4|75.48|74.28|75.8|74.6|75.43|74.23|278
1688150100000|2023-06-30 18:35:00|75.46|74.26|75.06|73.86|75.47|74.27|74.52|73.32|458
1688150400000|2023-06-30 18:40:00|75.07|73.87|74.5|73.3|75.22|74.02|74.5|73.3|307
1688150700000|2023-06-30 18:45:00|74.49|73.29|75.12|73.92|75.29|74.09|74.48|73.28|258
1688151000000|2023-06-30 18:50:00|75.14|73.94|75.09|73.89|75.41|74.21|75.09|73.89|210
1688151300000|2023-06-30 18:55:00|75.1|73.9|75.26|74.06|75.3|74.1|74.88|73.68|287
1688151600000|2023-06-30 19:00:00|75.24|74.04|75.36|74.16|75.55|74.35|75.03|73.83|296
1688151900000|2023-06-30 19:05:00|75.39|74.19|75.21|74.01|75.54|74.34|75|73.8|282
1688152200000|2023-06-30 19:10:00|75.22|74.02|75.13|73.93|75.28|74.08|75.12|73.92|134
1688152500000|2023-06-30 19:15:00|75.17|73.97|75.04|73.84|75.27|74.07|74.95|73.75|223
1688152800000|2023-06-30 19:20:00|75.03|73.83|75.07|73.87|75.16|73.96|74.95|73.75|210
1688153100000|2023-06-30 19:25:00|75.08|73.88|74.91|73.71|75.18|73.98|74.81|73.61|169
1688153400000|2023-06-30 19:30:00|74.9|73.7|75.07|73.87|75.07|73.87|74.71|73.51|276
1688153700000|2023-06-30 19:35:00|75.08|73.88|75.25|74.05|75.44|74.24|75.08|73.88|202
1688154000000|2023-06-30 19:40:00|75.24|74.04|75.2|74|75.36|74.16|75.11|73.91|185
1688154300000|2023-06-30 19:45:00|75.22|74.02|75.34|74.14|75.34|74.14|75.13|73.93|198
1688154600000|2023-06-30 19:50:00|75.33|74.13|75.19|73.99|75.33|74.13|75.05|73.85|159
1688154900000|2023-06-30 19:55:00|75.18|73.98|75.12|73.92|75.41|74.21|75.07|73.87|194
1688155200000|2023-06-30 20:00:00|75.11|73.91|75.36|74.16|75.37|74.17|75.02|73.82|216
1688155500000|2023-06-30 20:05:00|75.37|74.17|75.37|74.17|75.46|74.26|75.31|74.11|220
1688155800000|2023-06-30 20:10:00|75.35|74.15|74.94|73.74|75.43|74.23|74.94|73.74|162
1688156100000|2023-06-30 20:15:00|74.91|73.71|75.07|73.87|75.19|73.99|74.74|73.54|126
1688156400000|2023-06-30 20:20:00|75.1|73.9|75.21|74.01|75.22|74.02|75.07|73.87|63
1688156700000|2023-06-30 20:25:00|75.22|74.02|75.31|74.11|75.51|74.31|75.17|73.97|169
1688157000000|2023-06-30 20:30:00|75.32|74.12|75.27|74.07|75.36|74.16|75.07|73.87|179
1688157300000|2023-06-30 20:35:00|75.28|74.08|75.33|74.13|75.35|74.15|75.17|73.97|100
1688157600000|2023-06-30 20:40:00|75.34|74.14|75.26|74.06|75.35|74.15|75.16|73.96|95
1688157900000|2023-06-30 20:45:00|75.25|74.05|75.11|73.91|75.26|74.06|75.06|73.86|127
1688158200000|2023-06-30 20:50:00|75.1|73.9|75.07|73.87|75.22|74.02|74.91|73.71|121
1688158500000|2023-06-30 20:55:00|75.08|73.88|74.95|73.75|75.17|73.97|74.95|73.75|73
1688193600000|2023-07-01 06:40:00|74.97|73.77|74.97|73.77|74.97|73.77|74.97|73.77|1
1688194800000|2023-07-01 07:00:00|75.62|74.42|76.37|75.17|76.38|75.18|75.57|74.37|199
1688195100000|2023-07-01 07:05:00|76.38|75.18|78.53|77.33|78.66|77.46|76.33|75.13|406
1688195400000|2023-07-01 07:10:00|78.5|77.3|78.9|77.7|79.88|78.68|78.35|77.15|586
1688195700000|2023-07-01 07:15:00|78.91|77.71|78.32|77.12|78.95|77.75|77.9|76.7|502
1688196000000|2023-07-01 07:20:00|78.31|77.11|81.18|79.98|81.25|80.05|78.27|77.07|550
1688196300000|2023-07-01 07:25:00|81.16|79.96|79.11|77.91|81.37|80.17|78.97|77.77|551
1688196600000|2023-07-01 07:30:00|79.09|77.89|78.91|77.71|79.57|78.37|78.8|77.6|500
1688196900000|2023-07-01 07:35:00|78.92|77.72|79.35|78.15|79.62|78.42|78.85|77.65|277
1688197200000|2023-07-01 07:40:00|79.34|78.14|79.32|78.12|79.51|78.31|79.03|77.83|264
1688197500000|2023-07-01 07:45:00|79.31|78.11|79.61|78.41|79.63|78.43|79.17|77.97|210
1688197800000|2023-07-01 07:50:00|79.62|78.42|79.83|78.63|79.99|78.79|79.45|78.25|214
1688198100000|2023-07-01 07:55:00|79.84|78.64|79.48|78.28|80|78.8|79.48|78.28|230
1688198400000|2023-07-01 08:00:00|79.44|78.24|79.31|78.11|79.77|78.57|79.1|77.9|392
1688198700000|2023-07-01 08:05:00|79.32|78.12|79.76|78.56|79.79|78.59|79.27|78.07|213
1688199000000|2023-07-01 08:10:00|79.77|78.57|79.86|78.66|80.07|78.87|79.62|78.42|257
1688199300000|2023-07-01 08:15:00|79.87|78.67|78.92|77.72|79.95|78.75|78.86|77.66|313
1688199600000|2023-07-01 08:20:00|78.93|77.73|78.99|77.79|79.02|77.82|78.76|77.56|257
1688199900000|2023-07-01 08:25:00|78.98|77.78|79.15|77.95|79.23|78.03|78.98|77.78|208
1688200200000|2023-07-01 08:30:00|79.14|77.94|78.74|77.54|79.19|77.99|78.56|77.36|167
1685577600000|2023-06-01 00:00:00|89.94|88.34|89.93|88.33|89.98|88.38|89.85|88.25|57
1685577900000|2023-06-01 00:05:00|89.92|88.32|89.91|88.31|89.92|88.32|89.77|88.17|53
1685578200000|2023-06-01 00:10:00|89.93|88.33|90.12|88.52|90.19|88.59|89.93|88.33|135
1685578500000|2023-06-01 00:15:00|90.13|88.53|90.15|88.55|90.23|88.63|90.09|88.49|70
1685578800000|2023-06-01 00:20:00|90.16|88.56|90.14|88.54|90.25|88.65|90.13|88.53|91
1685579100000|2023-06-01 00:25:00|90.15|88.55|90.33|88.73|90.38|88.78|90.14|88.54|90
1685579400000|2023-06-01 00:30:00|90.31|88.71|90.57|88.97|90.59|88.99|90.25|88.65|151
1685579700000|2023-06-01 00:35:00|90.56|88.96|90.26|88.66|90.62|89.02|90.16|88.56|226
1685580000000|2023-06-01 00:40:00|90.27|88.67|90.7|89.1|90.71|89.11|90.27|88.67|136
1685580300000|2023-06-01 00:45:00|90.71|89.11|90.63|89.03|90.71|89.11|90.5|88.9|82
1685580600000|2023-06-01 00:50:00|90.64|89.04|90.48|88.88|90.98|89.38|90.45|88.85|175
1685580900000|2023-06-01 00:55:00|90.49|88.89|90.72|89.12|90.77|89.17|90.48|88.88|99
1685581200000|2023-06-01 01:00:00|90.73|89.13|90.79|89.19|90.81|89.21|90.71|89.11|89
1685581500000|2023-06-01 01:05:00|90.8|89.2|90.66|89.06|90.8|89.2|90.64|89.04|94
1685581800000|2023-06-01 01:10:00|90.67|89.07|90.46|88.86|90.77|89.17|90.44|88.84|46
1685582100000|2023-06-01 01:15:00|90.47|88.87|90.37|88.77|90.47|88.87|90.25|88.65|108
1685582400000|2023-06-01 01:20:00|90.36|88.76|90.32|88.72|90.37|88.77|90.31|88.71|52
1685582700000|2023-06-01 01:25:00|90.37|88.77|90.37|88.77|90.39|88.79|90.27|88.67|71
1685583000000|2023-06-01 01:30:00|90.36|88.76|90.27|88.67|90.37|88.77|90.24|88.64|51
1685583300000|2023-06-01 01:35:00|90.26|88.66|90.25|88.65|90.28|88.68|90.24|88.64|39
1685583600000|2023-06-01 01:40:00|90.26|88.66|90.2|88.6|90.35|88.75|90.19|88.59|32
1685583900000|2023-06-01 01:45:00|90.19|88.59|90.2|88.6|90.35|88.75|90.17|88.57|75
1685584200000|2023-06-01 01:50:00|90.19|88.59|90.1|88.5|90.19|88.59|90.09|88.49|49
1685584500000|2023-06-01 01:55:00|90.09|88.49|90.1|88.5|90.11|88.51|90.09|88.49|32
1685584800000|2023-06-01 02:00:00|90.09|88.49|90.1|88.5|90.18|88.58|90.09|88.49|41
1685585100000|2023-06-01 02:05:00|90.11|88.51|90.09|88.49|90.11|88.51|90.03|88.43|42
1685585400000|2023-06-01 02:10:00|90.08|88.48|90|88.4|90.09|88.49|89.95|88.35|21
1685585700000|2023-06-01 02:15:00|90.01|88.41|89.96|88.36|90.05|88.45|89.95|88.35|53
1685586000000|2023-06-01 02:20:00|89.95|88.35|90|88.4|90.01|88.41|89.91|88.31|77
1685586300000|2023-06-01 02:25:00|90.01|88.41|89.98|88.38|90.02|88.42|89.98|88.38|47
1685586600000|2023-06-01 02:30:00|89.99|88.39|89.99|88.39|90.06|88.46|89.9|88.3|85
1685586900000|2023-06-01 02:35:00|90|88.4|89.92|88.32|90|88.4|89.91|88.31|58
1685587200000|2023-06-01 02:40:00|89.91|88.31|89.78|88.18|89.92|88.32|89.76|88.16|57
1685587500000|2023-06-01 02:45:00|89.77|88.17|89.42|87.82|89.9|88.3|89.35|87.75|150
1685587800000|2023-06-01 02:50:00|89.41|87.81|89.04|87.44|89.41|87.81|88.94|87.34|329
1685588100000|2023-06-01 02:55:00|89.03|87.43|88.87|87.27|89.07|87.47|88.72|87.12|269
1685588400000|2023-06-01 03:00:00|88.88|87.28|88.54|86.94|88.96|87.36|88.31|86.71|183
1685588700000|2023-06-01 03:05:00|88.55|86.95|88.83|87.23|88.86|87.26|88.42|86.82|264
1685589000000|2023-06-01 03:10:00|88.82|87.22|88.74|87.14|88.86|87.26|88.64|87.04|174
1685589300000|2023-06-01 03:15:00|88.73|87.13|88.7|87.1|88.77|87.17|88.5|86.9|170
1685589600000|2023-06-01 03:20:00|88.69|87.09|88.8|87.2|88.81|87.21|88.64|87.04|160
1685589900000|2023-06-01 03:25:00|88.81|87.21|88.77|87.17|88.85|87.25|88.74|87.14|115
1685590200000|2023-06-01 03:30:00|88.78|87.18|88.91|87.31|88.91|87.31|88.7|87.1|247
1685590500000|2023-06-01 03:35:00|88.9|87.3|88.89|87.29|88.91|87.31|88.83|87.23|102
1685590800000|2023-06-01 03:40:00|88.88|87.28|88.8|87.2|88.9|87.3|88.73|87.13|170
1685591100000|2023-06-01 03:45:00|88.79|87.19|88.84|87.24|88.87|87.27|88.75|87.15|85
1685591400000|2023-06-01 03:50:00|88.85|87.25|89.01|87.41|89.02|87.42|88.84|87.24|104
1685591700000|2023-06-01 03:55:00|89.02|87.42|89.03|87.43|89.05|87.45|88.98|87.38|119
1685592000000|2023-06-01 04:00:00|89.02|87.42|89.15|87.55|89.15|87.55|88.98|87.38|123
1685592300000|2023-06-01 04:05:00|89.14|87.54|89.17|87.57|89.17|87.57|89.08|87.48|94
1685592600000|2023-06-01 04:10:00|89.16|87.56|89.21|87.61|89.25|87.65|89.12|87.52|114
1685592900000|2023-06-01 04:15:00|89.2|87.6|89.16|87.56|89.22|87.62|89.11|87.51|78
1685593200000|2023-06-01 04:20:00|89.17|87.57|89.07|87.47|89.18|87.58|89.07|87.47|75
1685593500000|2023-06-01 04:25:00|89.08|87.48|89.08|87.48|89.09|87.49|89.07|87.47|25
1685593800000|2023-06-01 04:30:00|89.11|87.51|89.23|87.63|89.27|87.67|89.11|87.51|113
1685594100000|2023-06-01 04:35:00|89.19|87.59|89.07|87.47|89.21|87.61|89.05|87.45|122
1685594400000|2023-06-01 04:40:00|89.08|87.48|89.2|87.6|89.2|87.6|89.06|87.46|134
1685594700000|2023-06-01 04:45:00|89.18|87.58|89.21|87.61|89.21|87.61|89.16|87.56|65
1685595000000|2023-06-01 04:50:00|89.2|87.6|89.14|87.54|89.2|87.6|89.13|87.53|37
1685595300000|2023-06-01 04:55:00|89.15|87.55|89.15|87.55|89.18|87.58|89.13|87.53|47
1685595600000|2023-06-01 05:00:00|89.16|87.56|89.07|87.47|89.16|87.56|89.07|87.47|127
1685595900000|2023-06-01 05:05:00|89.08|87.48|89.19|87.59|89.2|87.6|89.07|87.47|61
1685596200000|2023-06-01 05:10:00|89.18|87.58|89.18|87.58|89.19|87.59|89.09|87.49|86
1685596500000|2023-06-01 05:15:00|89.17|87.57|89.24|87.64|89.27|87.67|89.17|87.57|106
1685596800000|2023-06-01 05:20:00|89.26|87.66|89.27|87.67|89.31|87.71|89.24|87.64|104
1685597100000|2023-06-01 05:25:00|89.26|87.66|89.27|87.67|89.28|87.68|89.23|87.63|35
1685597400000|2023-06-01 05:30:00|89.28|87.68|89.26|87.66|89.29|87.69|89.22|87.62|23
1685597700000|2023-06-01 05:35:00|89.27|87.67|89.27|87.67|89.27|87.67|89.25|87.65|9
1685598000000|2023-06-01 05:40:00|89.26|87.66|89.25|87.65|89.27|87.67|89.25|87.65|80
1685598300000|2023-06-01 05:45:00|89.26|87.66|89.26|87.66|89.26|87.66|89.25|87.65|65
1685598600000|2023-06-01 05:50:00|89.25|87.65|89.26|87.66|89.26|87.66|89.24|87.64|22
1685598900000|2023-06-01 05:55:00|89.25|87.65|89.24|87.64|89.26|87.66|89.21|87.61|36
1685599200000|2023-06-01 06:00:00|89.25|87.65|89.26|87.66|89.28|87.68|89.24|87.64|65
1685599500000|2023-06-01 06:05:00|89.28|87.68|89.26|87.66|89.28|87.68|89.26|87.66|2
1685599800000|2023-06-01 06:10:00|89.27|87.67|89.21|87.61|89.28|87.68|89.19|87.59|60
1685600100000|2023-06-01 06:15:00|89.22|87.62|89.26|87.66|89.35|87.75|89.18|87.58|80
1685600400000|2023-06-01 06:20:00|89.27|87.67|89.24|87.64|89.27|87.67|89.18|87.58|78
1685600700000|2023-06-01 06:25:00|89.26|87.66|89.18|87.58|89.3|87.7|89.18|87.58|99
1685601000000|2023-06-01 06:30:00|89.19|87.59|89.24|87.64|89.26|87.66|89.18|87.58|86
1685601300000|2023-06-01 06:35:00|89.25|87.65|89.27|87.67|89.29|87.69|89.24|87.64|29
1685601600000|2023-06-01 06:40:00|89.26|87.66|89.24|87.64|89.26|87.66|89.18|87.58|10
1685601900000|2023-06-01 06:45:00|89.25|87.65|89.27|87.67|89.29|87.69|89.24|87.64|75
1685602200000|2023-06-01 06:50:00|89.29|87.69|89.28|87.68|89.29|87.69|89.27|87.67|77
1685602500000|2023-06-01 06:55:00|89.27|87.67|89.18|87.58|89.28|87.68|89.18|87.58|102
1685602800000|2023-06-01 07:00:00|89.19|87.59|89.06|87.46|89.2|87.6|89|87.4|133
1685603100000|2023-06-01 07:05:00|89.07|87.47|88.92|87.32|89.08|87.48|88.92|87.32|105
1685603400000|2023-06-01 07:10:00|88.93|87.33|88.99|87.39|88.99|87.39|88.92|87.32|84
1685603700000|2023-06-01 07:15:00|88.98|87.38|89.08|87.48|89.12|87.52|88.97|87.37|90
1685604000000|2023-06-01 07:20:00|89.09|87.49|89.13|87.53|89.13|87.53|89.07|87.47|40
1685604300000|2023-06-01 07:25:00|89.14|87.54|89.17|87.57|89.22|87.62|89.14|87.54|80
1685604600000|2023-06-01 07:30:00|89.18|87.58|89.15|87.55|89.18|87.58|89.15|87.55|34
1685604900000|2023-06-01 07:35:00|89.16|87.56|89.21|87.61|89.23|87.63|89.08|87.48|49
1685605200000|2023-06-01 07:40:00|89.2|87.6|89.09|87.49|89.23|87.63|89.09|87.49|82
1685605500000|2023-06-01 07:45:00|89.1|87.5|89.08|87.48|89.21|87.61|89.08|87.48|84
1685605800000|2023-06-01 07:50:00|89.09|87.49|88.98|87.38|89.11|87.51|88.98|87.38|106
1685606100000|2023-06-01 07:55:00|88.99|87.39|89.11|87.51|89.13|87.53|88.98|87.38|33
1685606400000|2023-06-01 08:00:00|89.1|87.5|89.01|87.41|89.13|87.53|89|87.4|40
1685606700000|2023-06-01 08:05:00|89|87.4|89.13|87.53|89.14|87.54|89|87.4|40
1685607000000|2023-06-01 08:10:00|89.15|87.55|89.14|87.54|89.17|87.57|89.12|87.52|64
1685607300000|2023-06-01 08:15:00|89.15|87.55|89.17|87.57|89.19|87.59|89.13|87.53|26
1685607600000|2023-06-01 08:20:00|89.18|87.58|89.15|87.55|89.18|87.58|89.12|87.52|21
1685607900000|2023-06-01 08:25:00|89.16|87.56|89.19|87.59|89.2|87.6|89.08|87.48|59
1685608200000|2023-06-01 08:30:00|89.2|87.6|89.19|87.59|89.21|87.61|89.17|87.57|74
1685608500000|2023-06-01 08:35:00|89.17|87.57|89.19|87.59|89.21|87.61|89.17|87.57|82
1685608800000|2023-06-01 08:40:00|89.21|87.61|89.24|87.64|89.3|87.7|89.19|87.59|45
1685609100000|2023-06-01 08:45:00|89.25|87.65|89.18|87.58|89.26|87.66|89.15|87.55|56
1685609400000|2023-06-01 08:50:00|89.17|87.57|89.22|87.62|89.22|87.62|89.17|87.57|83
1685609700000|2023-06-01 08:55:00|89.2|87.6|89.2|87.6|89.28|87.68|89.19|87.59|91
1685610000000|2023-06-01 09:00:00|89.21|87.61|89.24|87.64|89.27|87.67|89.18|87.58|25
1685610300000|2023-06-01 09:05:00|89.23|87.63|89.19|87.59|89.23|87.63|89.17|87.57|43
1685610600000|2023-06-01 09:10:00|89.2|87.6|89.29|87.69|89.29|87.69|89.19|87.59|83
1685610900000|2023-06-01 09:15:00|89.28|87.68|89.3|87.7|89.3|87.7|89.26|87.66|25
1685611200000|2023-06-01 09:20:00|89.24|87.64|89.15|87.55|89.24|87.64|89.15|87.55|75
1685611500000|2023-06-01 09:25:00|89.16|87.56|89.15|87.55|89.18|87.58|89.13|87.53|108
1685611800000|2023-06-01 09:30:00|89.16|87.56|89.15|87.55|89.16|87.56|89.14|87.54|96
1685612100000|2023-06-01 09:35:00|89.1|87.5|89.12|87.52|89.14|87.54|89.07|87.47|23
1685612400000|2023-06-01 09:40:00|89.11|87.51|89.1|87.5|89.11|87.51|89.06|87.46|91
1685612700000|2023-06-01 09:45:00|89.09|87.49|89.09|87.49|89.11|87.51|89.03|87.43|34
1685613000000|2023-06-01 09:50:00|89.1|87.5|89.09|87.49|89.1|87.5|89.08|87.48|22
1685613300000|2023-06-01 09:55:00|89.08|87.48|89.09|87.49|89.13|87.53|89.07|87.47|28
1685613600000|2023-06-01 10:00:00|89.1|87.5|89.09|87.49|89.11|87.51|89|87.4|51
1685613900000|2023-06-01 10:05:00|89.05|87.45|88.92|87.32|89.05|87.45|88.92|87.32|43
1685614200000|2023-06-01 10:10:00|88.94|87.34|88.99|87.39|88.99|87.39|88.92|87.32|60
1685614500000|2023-06-01 10:15:00|88.98|87.38|88.92|87.32|88.99|87.39|88.89|87.29|46
1685614800000|2023-06-01 10:20:00|88.94|87.34|89.01|87.41|89.03|87.43|88.93|87.33|44
1685615100000|2023-06-01 10:25:00|89.02|87.42|89.04|87.44|89.14|87.54|89.02|87.42|52
1685615400000|2023-06-01 10:30:00|89.03|87.43|89.04|87.44|89.04|87.44|89.03|87.43|4
1685615700000|2023-06-01 10:35:00|89|87.4|89|87.4|89.06|87.46|88.95|87.35|102
1685616000000|2023-06-01 10:40:00|89.01|87.41|89.08|87.48|89.08|87.48|89.01|87.41|39
1685616300000|2023-06-01 10:45:00|89.09|87.49|89.06|87.46|89.1|87.5|89.04|87.44|52
1685616600000|2023-06-01 10:50:00|89.07|87.47|89.08|87.48|89.14|87.54|89.03|87.43|50
1685616900000|2023-06-01 10:55:00|89.07|87.47|89.05|87.45|89.08|87.48|88.97|87.37|102
1685617200000|2023-06-01 11:00:00|89.06|87.46|89.09|87.49|89.11|87.51|89.04|87.44|52
1685617500000|2023-06-01 11:05:00|89.1|87.5|89.11|87.51|89.11|87.51|89.08|87.48|53
1685617800000|2023-06-01 11:10:00|89.12|87.52|89.18|87.58|89.19|87.59|89.08|87.48|64
1685618100000|2023-06-01 11:15:00|89.19|87.59|89.28|87.68|89.3|87.7|89.18|87.58|55
1685618400000|2023-06-01 11:20:00|89.29|87.69|89.21|87.61|89.3|87.7|89.2|87.6|46
1685618700000|2023-06-01 11:25:00|89.22|87.62|89.17|87.57|89.22|87.62|89.15|87.55|79
1685619000000|2023-06-01 11:30:00|89.18|87.58|89.27|87.67|89.28|87.68|89.17|87.57|76
1685619300000|2023-06-01 11:35:00|89.23|87.63|89.27|87.67|89.28|87.68|89.17|87.57|82
1685619600000|2023-06-01 11:40:00|89.28|87.68|89.21|87.61|89.28|87.68|89.21|87.61|46
1685619900000|2023-06-01 11:45:00|89.22|87.62|89.28|87.68|89.3|87.7|89.22|87.62|67
1685620200000|2023-06-01 11:50:00|89.29|87.69|89.24|87.64|89.3|87.7|89.23|87.63|100
1685620500000|2023-06-01 11:55:00|89.25|87.65|89.3|87.7|89.31|87.71|89.24|87.64|34
1685620800000|2023-06-01 12:00:00|89.29|87.69|89.29|87.69|89.31|87.71|89.28|87.68|17
1685621100000|2023-06-01 12:05:00|89.27|87.67|89.23|87.63|89.29|87.69|89.23|87.63|15
1685621400000|2023-06-01 12:10:00|89.22|87.62|89.28|87.68|89.29|87.69|89.22|87.62|39
1685621700000|2023-06-01 12:15:00|89.29|87.69|89.19|87.59|89.3|87.7|89.09|87.49|232
1685622000000|2023-06-01 12:20:00|89.18|87.58|89.28|87.68|89.29|87.69|89.17|87.57|125
1685622300000|2023-06-01 12:25:00|89.29|87.69|89.33|87.73|89.36|87.76|89.27|87.67|88
1685622600000|2023-06-01 12:30:00|89.34|87.74|89.45|87.85|89.45|87.85|89.3|87.7|110
1685622900000|2023-06-01 12:35:00|89.44|87.84|89.46|87.86|89.48|87.88|89.41|87.81|60
1685623200000|2023-06-01 12:40:00|89.45|87.85|89.5|87.9|89.5|87.9|89.42|87.82|98
1685623500000|2023-06-01 12:45:00|89.48|87.88|89.49|87.89|89.52|87.92|89.43|87.83|88
1685623800000|2023-06-01 12:50:00|89.5|87.9|89.64|88.04|89.65|88.05|89.48|87.88|119
1685624100000|2023-06-01 12:55:00|89.63|88.03|89.69|88.09|89.7|88.1|89.58|87.98|50
1685624400000|2023-06-01 13:00:00|89.7|88.1|89.77|88.17|89.78|88.18|89.69|88.09|124
1685624700000|2023-06-01 13:05:00|89.78|88.18|89.75|88.15|89.79|88.19|89.74|88.14|118
1685625000000|2023-06-01 13:10:00|89.68|88.08|89.7|88.1|89.72|88.12|89.66|88.06|75
1685625300000|2023-06-01 13:15:00|89.69|88.09|89.71|88.11|89.71|88.11|89.66|88.06|101
1685625600000|2023-06-01 13:20:00|89.7|88.1|89.69|88.09|89.71|88.11|89.68|88.08|78
1685625900000|2023-06-01 13:25:00|89.7|88.1|89.69|88.09|89.7|88.1|89.67|88.07|50
1685626200000|2023-06-01 13:30:00|89.7|88.1|89.58|87.98|89.7|88.1|89.5|87.9|125
1685626500000|2023-06-01 13:35:00|89.57|87.97|89.58|87.98|89.59|87.99|89.49|87.89|61
1685626800000|2023-06-01 13:40:00|89.59|87.99|89.42|87.82|89.59|87.99|89.42|87.82|113
1685627100000|2023-06-01 13:45:00|89.43|87.83|89.48|87.88|89.5|87.9|89.42|87.82|75
1685627400000|2023-06-01 13:50:00|89.49|87.89|89.53|87.93|89.54|87.94|89.48|87.88|123
1685627700000|2023-06-01 13:55:00|89.54|87.94|89.47|87.87|89.63|88.03|89.47|87.87|101
1685628000000|2023-06-01 14:00:00|89.48|87.88|89.63|88.03|89.63|88.03|89.48|87.88|132
1685628300000|2023-06-01 14:05:00|89.62|88.02|89.73|88.13|89.81|88.21|89.62|88.02|169
1685628600000|2023-06-01 14:10:00|89.72|88.12|89.76|88.16|89.77|88.17|89.72|88.12|37
1685628900000|2023-06-01 14:15:00|89.78|88.18|89.51|87.91|89.78|88.18|89.5|87.9|54
1685629200000|2023-06-01 14:20:00|89.55|87.95|89.52|87.92|89.6|88|89.5|87.9|150
1685629500000|2023-06-01 14:25:00|89.51|87.91|89.51|87.91|89.58|87.98|89.5|87.9|152
1685629800000|2023-06-01 14:30:00|89.53|87.93|89.57|87.97|89.59|87.99|89.44|87.84|145
1685630100000|2023-06-01 14:35:00|89.58|87.98|89.57|87.97|89.6|88|89.56|87.96|71
1685630400000|2023-06-01 14:40:00|89.56|87.96|89.56|87.96|89.59|87.99|89.49|87.89|35
1685630700000|2023-06-01 14:45:00|89.57|87.97|89.65|88.05|89.66|88.06|89.56|87.96|109
1685631000000|2023-06-01 14:50:00|89.66|88.06|89.69|88.09|89.7|88.1|89.56|87.96|103
1685631300000|2023-06-01 14:55:00|89.68|88.08|89.67|88.07|89.72|88.12|89.67|88.07|39
1685631600000|2023-06-01 15:00:00|89.67|88.07|89.67|88.07|89.69|88.09|89.62|88.02|127
1685631900000|2023-06-01 15:05:00|89.65|88.05|89.61|88.01|89.67|88.07|89.57|87.97|114
1685632200000|2023-06-01 15:10:00|89.6|88|89.6|88|89.61|88.01|89.57|87.97|109
1685632500000|2023-06-01 15:15:00|89.59|87.99|89.59|87.99|89.61|88.01|89.58|87.98|86
1685632800000|2023-06-01 15:20:00|89.58|87.98|89.58|87.98|89.66|88.06|89.56|87.96|113
1685633100000|2023-06-01 15:25:00|89.59|87.99|89.58|87.98|89.6|88|89.58|87.98|82
1685633400000|2023-06-01 15:30:00|89.59|87.99|89.64|88.04|89.66|88.06|89.57|87.97|39
1685633700000|2023-06-01 15:35:00|89.63|88.03|89.54|87.94|89.63|88.03|89.48|87.88|49
1685634000000|2023-06-01 15:40:00|89.49|87.89|89.58|87.98|89.59|87.99|89.47|87.87|61
1685634300000|2023-06-01 15:45:00|89.59|87.99|89.62|88.02|89.62|88.02|89.58|87.98|75
1685634600000|2023-06-01 15:50:00|89.61|88.01|89.54|87.94|89.61|88.01|89.53|87.93|66
1685634900000|2023-06-01 15:55:00|89.57|87.97|89.57|87.97|89.6|88|89.56|87.96|28
1685635200000|2023-06-01 16:00:00|89.56|87.96|89.62|88.02|89.63|88.03|89.49|87.89|85
1685635500000|2023-06-01 16:05:00|89.63|88.03|89.53|87.93|89.65|88.05|89.53|87.93|69
1685635800000|2023-06-01 16:10:00|89.52|87.92|89.56|87.96|89.63|88.03|89.52|87.92|39
1685636100000|2023-06-01 16:15:00|89.55|87.95|89.58|87.98|89.59|87.99|89.54|87.94|44
1685636400000|2023-06-01 16:20:00|89.59|87.99|89.63|88.03|89.65|88.05|89.55|87.95|70
1685636700000|2023-06-01 16:25:00|89.62|88.02|89.54|87.94|89.62|88.02|89.54|87.94|32
1685637000000|2023-06-01 16:30:00|89.55|87.95|89.41|87.81|89.55|87.95|89.38|87.78|71
1685637300000|2023-06-01 16:35:00|89.42|87.82|89.37|87.77|89.52|87.92|89.33|87.73|63
1685637600000|2023-06-01 16:40:00|89.36|87.76|89.34|87.74|89.43|87.83|89.25|87.65|107
1685637900000|2023-06-01 16:45:00|89.35|87.75|89.45|87.85|89.45|87.85|89.31|87.71|77
1685638200000|2023-06-01 16:50:00|89.46|87.86|89.81|88.21|89.81|88.21|89.45|87.85|151
1685638500000|2023-06-01 16:55:00|89.82|88.22|89.95|88.35|90.04|88.44|89.82|88.22|197
1685638800000|2023-06-01 17:00:00|89.96|88.36|89.88|88.28|90.06|88.46|89.78|88.18|195
1685639100000|2023-06-01 17:05:00|89.87|88.27|89.8|88.2|89.94|88.34|89.79|88.19|96
1685639400000|2023-06-01 17:10:00|89.79|88.19|89.75|88.15|89.81|88.21|89.62|88.02|142
1685639700000|2023-06-01 17:15:00|89.74|88.14|89.88|88.28|89.89|88.29|89.73|88.13|105
1685640000000|2023-06-01 17:20:00|89.93|88.33|89.85|88.25|89.95|88.35|89.84|88.24|136
1685640300000|2023-06-01 17:25:00|89.84|88.24|89.79|88.19|89.87|88.27|89.77|88.17|122
1685640600000|2023-06-01 17:30:00|89.81|88.21|89.76|88.16|89.85|88.25|89.72|88.12|110
1685640900000|2023-06-01 17:35:00|89.77|88.17|89.77|88.17|89.81|88.21|89.72|88.12|81
1685641200000|2023-06-01 17:40:00|89.76|88.16|89.74|88.14|89.82|88.22|89.69|88.09|100
1685641500000|2023-06-01 17:45:00|89.77|88.17|89.76|88.16|89.81|88.21|89.75|88.15|26
1685641800000|2023-06-01 17:50:00|89.75|88.15|89.75|88.15|89.76|88.16|89.69|88.09|28
1685642100000|2023-06-01 17:55:00|89.74|88.14|89.69|88.09|89.75|88.15|89.64|88.04|76
1685642400000|2023-06-01 18:00:00|89.68|88.08|89.67|88.07|89.68|88.08|89.62|88.02|24
1685642700000|2023-06-01 18:05:00|89.68|88.08|89.73|88.13|89.73|88.13|89.67|88.07|22
1685643000000|2023-06-01 18:10:00|89.78|88.18|89.78|88.18|89.79|88.19|89.75|88.15|63
1685643300000|2023-06-01 18:15:00|89.77|88.17|89.86|88.26|89.86|88.26|89.75|88.15|114
1685643600000|2023-06-01 18:20:00|89.85|88.25|89.87|88.27|89.93|88.33|89.85|88.25|69
1685643900000|2023-06-01 18:25:00|89.86|88.26|89.85|88.25|89.87|88.27|89.84|88.24|23
1685644200000|2023-06-01 18:30:00|89.84|88.24|89.73|88.13|89.84|88.24|89.73|88.13|43
1685644500000|2023-06-01 18:35:00|89.74|88.14|89.7|88.1|89.75|88.15|89.66|88.06|37
1685644800000|2023-06-01 18:40:00|89.71|88.11|89.77|88.17|89.78|88.18|89.7|88.1|76
1685645100000|2023-06-01 18:45:00|89.76|88.16|89.74|88.14|89.82|88.22|89.72|88.12|55
1685645400000|2023-06-01 18:50:00|89.78|88.18|89.74|88.14|89.78|88.18|89.72|88.12|14
1685645700000|2023-06-01 18:55:00|89.75|88.15|89.81|88.21|89.83|88.23|89.74|88.14|13
1685646000000|2023-06-01 19:00:00|89.82|88.22|89.86|88.26|89.86|88.26|89.78|88.18|21
1685646300000|2023-06-01 19:05:00|89.85|88.25|89.83|88.23|89.86|88.26|89.83|88.23|9
1685646600000|2023-06-01 19:10:00|89.8|88.2|89.9|88.3|89.9|88.3|89.8|88.2|48
1685646900000|2023-06-01 19:15:00|89.89|88.29|89.84|88.24|89.89|88.29|89.84|88.24|38
1685647200000|2023-06-01 19:20:00|89.83|88.23|89.76|88.16|89.83|88.23|89.76|88.16|63
1685647500000|2023-06-01 19:25:00|89.75|88.15|89.59|87.99|89.75|88.15|89.58|87.98|137
1685647800000|2023-06-01 19:30:00|89.58|87.98|89.17|87.57|89.68|88.08|89.01|87.41|325
1685648100000|2023-06-01 19:35:00|89.18|87.58|89.31|87.71|89.33|87.73|89.15|87.55|154
1685648400000|2023-06-01 19:40:00|89.3|87.7|89.36|87.76|89.41|87.81|89.3|87.7|80
1685648700000|2023-06-01 19:45:00|89.37|87.77|89.44|87.84|89.45|87.85|89.36|87.76|125
1685649000000|2023-06-01 19:50:00|89.43|87.83|89.49|87.89|89.49|87.89|89.4|87.8|118
1685649300000|2023-06-01 19:55:00|89.48|87.88|89.58|87.98|89.6|88|89.48|87.88|63
1685649600000|2023-06-01 20:00:00|89.59|87.99|89.59|87.99|89.64|88.04|89.54|87.94|83
1685649900000|2023-06-01 20:05:00|89.6|88|89.68|88.08|89.72|88.12|89.6|88|32
1685650200000|2023-06-01 20:10:00|89.69|88.09|89.67|88.07|89.69|88.09|89.64|88.04|47
1685650500000|2023-06-01 20:15:00|89.68|88.08|89.66|88.06|89.69|88.09|89.58|87.98|40
1685650800000|2023-06-01 20:20:00|89.67|88.07|89.66|88.06|89.69|88.09|89.63|88.03|46
1685651100000|2023-06-01 20:25:00|89.67|88.07|89.63|88.03|89.69|88.09|89.58|87.98|70
1685651400000|2023-06-01 20:30:00|89.64|88.04|89.7|88.1|89.7|88.1|89.63|88.03|46
1685651700000|2023-06-01 20:35:00|89.64|88.04|89.73|88.13|89.73|88.13|89.62|88.02|44
1685652000000|2023-06-01 20:40:00|89.72|88.12|89.57|87.97|89.73|88.13|89.52|87.92|65
1685652300000|2023-06-01 20:45:00|89.56|87.96|89.53|87.93|89.57|87.97|89.51|87.91|36
1685652600000|2023-06-01 20:50:00|89.54|87.94|89.58|87.98|89.6|88|89.53|87.93|26
1685652900000|2023-06-01 20:55:00|89.59|87.99|89.55|87.95|89.59|87.99|89.55|87.95|21
1685653200000|2023-06-01 21:00:00|89.54|87.94|89.64|88.04|89.64|88.04|89.54|87.94|19
1685653500000|2023-06-01 21:05:00|89.66|88.06|89.62|88.02|89.7|88.1|89.58|87.98|34
1685653800000|2023-06-01 21:10:00|89.63|88.03|89.69|88.09|89.71|88.11|89.63|88.03|30
1685654100000|2023-06-01 21:15:00|89.7|88.1|89.7|88.1|89.7|88.1|89.7|88.1|1
1685654400000|2023-06-01 21:20:00|89.69|88.09|89.73|88.13|89.73|88.13|89.68|88.08|17
1685654700000|2023-06-01 21:25:00|89.72|88.12|89.74|88.14|89.75|88.15|89.72|88.12|5
1685655000000|2023-06-01 21:30:00|89.75|88.15|89.69|88.09|89.75|88.15|89.69|88.09|13
1685655300000|2023-06-01 21:35:00|89.68|88.08|89.68|88.08|89.69|88.09|89.68|88.08|3
1685655600000|2023-06-01 21:40:00|89.7|88.1|89.68|88.08|89.7|88.1|89.66|88.06|20
1685655900000|2023-06-01 21:45:00|89.69|88.09|89.68|88.08|89.69|88.09|89.68|88.08|4
1685656200000|2023-06-01 21:50:00|89.67|88.07|89.57|87.97|89.69|88.09|89.56|87.96|19
1685656500000|2023-06-01 21:55:00|89.56|87.96|89.54|87.94|89.56|87.96|89.47|87.87|37
1685656800000|2023-06-01 22:00:00|89.53|87.93|89.51|87.91|89.53|87.93|89.44|87.84|88
1685657100000|2023-06-01 22:05:00|89.5|87.9|89.4|87.8|89.5|87.9|89.4|87.8|61
1685657400000|2023-06-01 22:10:00|89.41|87.81|89.41|87.81|89.51|87.91|89.31|87.71|59
1685657700000|2023-06-01 22:15:00|89.4|87.8|89.47|87.87|89.47|87.87|89.37|87.77|11
1685658000000|2023-06-01 22:20:00|89.48|87.88|89.48|87.88|89.5|87.9|89.48|87.88|3
1685658300000|2023-06-01 22:25:00|89.47|87.87|89.51|87.91|89.51|87.91|89.42|87.82|26
1685658600000|2023-06-01 22:30:00|89.5|87.9|89.5|87.9|89.51|87.91|89.5|87.9|51
1685658900000|2023-06-01 22:35:00|89.51|87.91|89.4|87.8|89.51|87.91|89.38|87.78|34
1685659200000|2023-06-01 22:40:00|89.41|87.81|89.48|87.88|89.48|87.88|89.32|87.72|89
1685659500000|2023-06-01 22:45:00|89.43|87.83|89.35|87.75|89.43|87.83|89.34|87.74|14
1685659800000|2023-06-01 22:50:00|89.36|87.76|89.45|87.85|89.47|87.87|89.36|87.76|54
1685660100000|2023-06-01 22:55:00|89.46|87.86|89.4|87.8|89.51|87.91|89.38|87.78|64
1685660400000|2023-06-01 23:00:00|89.41|87.81|89.41|87.81|89.42|87.82|89.39|87.79|44
1685660700000|2023-06-01 23:05:00|89.4|87.8|89.4|87.8|89.41|87.81|89.39|87.79|29
1685661000000|2023-06-01 23:10:00|89.41|87.81|89.4|87.8|89.41|87.81|89.34|87.74|60
1685661300000|2023-06-01 23:15:00|89.41|87.81|89.38|87.78|89.41|87.81|89.37|87.77|32
1685661600000|2023-06-01 23:20:00|89.37|87.77|89.38|87.78|89.39|87.79|89.33|87.73|8
1685661900000|2023-06-01 23:25:00|89.37|87.77|89.24|87.64|89.38|87.78|89.23|87.63|78
1685662200000|2023-06-01 23:30:00|89.25|87.65|88.94|87.34|89.25|87.65|88.79|87.19|153
1685662500000|2023-06-01 23:35:00|88.93|87.33|89.02|87.42|89.02|87.42|88.93|87.33|58
1685662800000|2023-06-01 23:40:00|89.01|87.41|89.05|87.45|89.05|87.45|88.95|87.35|45
1685663100000|2023-06-01 23:45:00|89.06|87.46|89.11|87.51|89.18|87.58|89.05|87.45|24
1685663400000|2023-06-01 23:50:00|89.12|87.52|89.12|87.52|89.14|87.54|89.04|87.44|27
1685663700000|2023-06-01 23:55:00|89.11|87.51|89.08|87.48|89.12|87.52|89.03|87.43|37
1685664000000|2023-06-02 00:00:00|89.07|87.47|89.15|87.55|89.18|87.58|89.07|87.47|51
1685664300000|2023-06-02 00:05:00|89.14|87.54|89.15|87.55|89.16|87.56|89.05|87.45|44
1685664600000|2023-06-02 00:10:00|89.14|87.54|88.99|87.39|89.16|87.56|88.99|87.39|46
1685664900000|2023-06-02 00:15:00|88.98|87.38|89.01|87.41|89.06|87.46|88.88|87.28|85
1685665200000|2023-06-02 00:20:00|89|87.4|88.83|87.23|89.01|87.41|88.78|87.18|97
1685665500000|2023-06-02 00:25:00|88.84|87.24|88.89|87.29|88.95|87.35|88.78|87.18|137
1685665800000|2023-06-02 00:30:00|88.9|87.3|88.96|87.36|88.98|87.38|88.83|87.23|110
1685666100000|2023-06-02 00:35:00|88.97|87.37|88.6|87|88.99|87.39|88.32|86.72|266
1685666400000|2023-06-02 00:40:00|88.59|86.99|88.91|87.31|89.04|87.44|88.52|86.92|180
1685666700000|2023-06-02 00:45:00|88.92|87.32|89|87.4|89.03|87.43|88.89|87.29|93
1685667000000|2023-06-02 00:50:00|88.99|87.39|89.14|87.54|89.15|87.55|88.99|87.39|119
1685667300000|2023-06-02 00:55:00|89.13|87.53|89.29|87.69|89.3|87.7|89.11|87.51|114
1685667600000|2023-06-02 01:00:00|89.31|87.71|89.21|87.61|89.33|87.73|89.21|87.61|74
1685667900000|2023-06-02 01:05:00|89.22|87.62|89.23|87.63|89.28|87.68|89.2|87.6|38
1685668200000|2023-06-02 01:10:00|89.24|87.64|89.31|87.71|89.32|87.72|89.22|87.62|54
1685668500000|2023-06-02 01:15:00|89.32|87.72|89.32|87.72|89.33|87.73|89.31|87.71|15
1685668800000|2023-06-02 01:20:00|89.33|87.73|89.43|87.83|89.44|87.84|89.33|87.73|36
1685669100000|2023-06-02 01:25:00|89.44|87.84|89.52|87.92|89.54|87.94|89.4|87.8|136
1685669400000|2023-06-02 01:30:00|89.51|87.91|89.63|88.03|89.65|88.05|89.48|87.88|174
1685669700000|2023-06-02 01:35:00|89.65|88.05|89.65|88.05|89.72|88.12|89.57|87.97|124
1685670000000|2023-06-02 01:40:00|89.66|88.06|89.66|88.06|89.67|88.07|89.6|88|86
1685670300000|2023-06-02 01:45:00|89.67|88.07|89.62|88.02|89.68|88.08|89.6|88|59
1685670600000|2023-06-02 01:50:00|89.63|88.03|89.72|88.12|89.73|88.13|89.61|88.01|32
1685670900000|2023-06-02 01:55:00|89.71|88.11|89.72|88.12|89.74|88.14|89.62|88.02|104
1685671200000|2023-06-02 02:00:00|89.73|88.13|89.76|88.16|89.8|88.2|89.71|88.11|47
1685671500000|2023-06-02 02:05:00|89.77|88.17|89.78|88.18|89.82|88.22|89.75|88.15|42
1685671800000|2023-06-02 02:10:00|89.79|88.19|89.84|88.24|89.86|88.26|89.75|88.15|118
1685672100000|2023-06-02 02:15:00|89.85|88.25|89.96|88.36|89.96|88.36|89.84|88.24|55
1685672400000|2023-06-02 02:20:00|89.95|88.35|90.16|88.56|90.17|88.57|89.95|88.35|172
1685672700000|2023-06-02 02:25:00|90.15|88.55|90.12|88.52|90.16|88.56|89.96|88.36|120
1685673000000|2023-06-02 02:30:00|90.13|88.53|90.19|88.59|90.21|88.61|90.1|88.5|94
1685673300000|2023-06-02 02:35:00|90.18|88.58|90.19|88.59|90.19|88.59|90.11|88.51|62
1685673600000|2023-06-02 02:40:00|90.2|88.6|90.17|88.57|90.21|88.61|90.16|88.56|73
1685673900000|2023-06-02 02:45:00|90.18|88.58|90.11|88.51|90.22|88.62|90.1|88.5|94
1685674200000|2023-06-02 02:50:00|90.12|88.52|90.13|88.53|90.18|88.58|90.12|88.52|58
1685674500000|2023-06-02 02:55:00|90.14|88.54|90.23|88.63|90.25|88.65|90.14|88.54|52
1685674800000|2023-06-02 03:00:00|90.22|88.62|90.24|88.64|90.27|88.67|90.21|88.61|25
1685675100000|2023-06-02 03:05:00|90.25|88.65|90.33|88.73|90.43|88.83|90.25|88.65|46
1685675400000|2023-06-02 03:10:00|90.34|88.74|90.61|89.01|90.64|89.04|90.33|88.73|89
1685675700000|2023-06-02 03:15:00|90.62|89.02|91|89.4|91|89.4|90.61|89.01|89
1685676000000|2023-06-02 03:20:00|90.99|89.39|91.24|89.64|91.26|89.66|90.93|89.33|104
1685676300000|2023-06-02 03:25:00|91.23|89.63|91.26|89.66|91.4|89.8|91.17|89.57|99
1685676600000|2023-06-02 03:30:00|91.27|89.67|91.25|89.65|91.41|89.81|91.15|89.55|96
1685676900000|2023-06-02 03:35:00|91.27|89.67|91.38|89.78|91.42|89.82|91.27|89.67|61
1685677200000|2023-06-02 03:40:00|91.37|89.77|91.24|89.64|91.42|89.82|91.16|89.56|55
1685677500000|2023-06-02 03:45:00|91.25|89.65|91.13|89.53|91.29|89.69|91.12|89.52|73
1685677800000|2023-06-02 03:50:00|91.12|89.52|91.15|89.55|91.15|89.55|91.11|89.51|9
1685678100000|2023-06-02 03:55:00|91.16|89.56|91.22|89.62|91.26|89.66|91.15|89.55|59
1685678400000|2023-06-02 04:00:00|91.23|89.63|91.18|89.58|91.25|89.65|91.16|89.56|35
1685678700000|2023-06-02 04:05:00|91.17|89.57|91.04|89.44|91.17|89.57|91.02|89.42|44
1685679000000|2023-06-02 04:10:00|91.05|89.45|90.85|89.25|91.05|89.45|90.85|89.25|40
1685679300000|2023-06-02 04:15:00|90.86|89.26|90.9|89.3|90.92|89.32|90.84|89.24|22
1685679600000|2023-06-02 04:20:00|90.92|89.32|91.01|89.41|91.05|89.45|90.88|89.28|94
1685679900000|2023-06-02 04:25:00|91.02|89.42|91.01|89.41|91.05|89.45|90.92|89.32|84
1685680200000|2023-06-02 04:30:00|91.02|89.42|91.06|89.46|91.1|89.5|91|89.4|52
1685680500000|2023-06-02 04:35:00|91.05|89.45|91.14|89.54|91.17|89.57|90.99|89.39|76
1685680800000|2023-06-02 04:40:00|91.15|89.55|91.25|89.65|91.26|89.66|91.14|89.54|27
1685681100000|2023-06-02 04:45:00|91.24|89.64|91.21|89.61|91.25|89.65|91.18|89.58|44
1685681400000|2023-06-02 04:50:00|91.22|89.62|91.27|89.67|91.32|89.72|91.21|89.61|46
1685681700000|2023-06-02 04:55:00|91.28|89.68|90.81|89.21|91.29|89.69|90.65|89.05|67
1685682000000|2023-06-02 05:00:00|90.82|89.22|91.02|89.42|91.04|89.44|90.82|89.22|58
1685682300000|2023-06-02 05:05:00|91.03|89.43|91.15|89.55|91.17|89.57|91.02|89.42|87
1685682600000|2023-06-02 05:10:00|91.16|89.56|91.21|89.61|91.25|89.65|91.15|89.55|106
1685682900000|2023-06-02 05:15:00|91.22|89.62|91.24|89.64|91.24|89.64|91.21|89.61|25
1685683200000|2023-06-02 05:20:00|91.23|89.63|91.26|89.66|91.34|89.74|91.21|89.61|78
1685683500000|2023-06-02 05:25:00|91.27|89.67|91.25|89.65|91.28|89.68|91.24|89.64|26
1685683800000|2023-06-02 05:30:00|91.26|89.66|91.25|89.65|91.27|89.67|91.18|89.58|27
1685684100000|2023-06-02 05:35:00|91.26|89.66|91.27|89.67|91.31|89.71|91.25|89.65|65
1685684400000|2023-06-02 05:40:00|91.28|89.68|91.35|89.75|91.39|89.79|91.28|89.68|42
1685684700000|2023-06-02 05:45:00|91.34|89.74|91.4|89.8|91.42|89.82|91.33|89.73|31
1685685000000|2023-06-02 05:50:00|91.41|89.81|91.49|89.89|91.57|89.97|91.4|89.8|51
1685685300000|2023-06-02 05:55:00|91.48|89.88|91.47|89.87|91.57|89.97|91.41|89.81|28
1685685600000|2023-06-02 06:00:00|91.46|89.86|91.36|89.76|91.48|89.88|91.35|89.75|43
1685685900000|2023-06-02 06:05:00|91.37|89.77|91.36|89.76|91.37|89.77|91.27|89.67|19
1685686200000|2023-06-02 06:10:00|91.37|89.77|91.49|89.89|91.49|89.89|91.36|89.76|21
1685686500000|2023-06-02 06:15:00|91.5|89.9|91.55|89.95|91.58|89.98|91.5|89.9|27
1685686800000|2023-06-02 06:20:00|91.54|89.94|91.32|89.72|91.64|90.04|91.23|89.63|143
1685687100000|2023-06-02 06:25:00|91.36|89.76|91.39|89.79|91.42|89.82|91.35|89.75|64
1685687400000|2023-06-02 06:30:00|91.38|89.78|91.25|89.65|91.38|89.78|91.22|89.62|90
1685687700000|2023-06-02 06:35:00|91.26|89.66|91.27|89.67|91.37|89.77|91.26|89.66|91
1685688000000|2023-06-02 06:40:00|91.28|89.68|91.26|89.66|91.3|89.7|91.26|89.66|56
1685688300000|2023-06-02 06:45:00|91.27|89.67|91.27|89.67|91.28|89.68|91.25|89.65|17
1685688600000|2023-06-02 06:50:00|91.26|89.66|91.15|89.55|91.27|89.67|91.15|89.55|48
1685688900000|2023-06-02 06:55:00|91.16|89.56|91.01|89.41|91.16|89.56|91|89.4|40
1685689200000|2023-06-02 07:00:00|91|89.4|91.01|89.41|91.02|89.42|91|89.4|42
1685689500000|2023-06-02 07:05:00|91|89.4|90.93|89.33|91.01|89.41|90.92|89.32|54
1685689800000|2023-06-02 07:10:00|90.94|89.34|90.96|89.36|91.03|89.43|90.9|89.3|52
1685690100000|2023-06-02 07:15:00|90.95|89.35|91.05|89.45|91.06|89.46|90.95|89.35|32
1685690400000|2023-06-02 07:20:00|91.04|89.44|90.93|89.33|91.05|89.45|90.93|89.33|92
1685690700000|2023-06-02 07:25:00|90.92|89.32|90.92|89.32|90.94|89.34|90.89|89.29|70
1685691000000|2023-06-02 07:30:00|90.94|89.34|90.93|89.33|90.97|89.37|90.93|89.33|123
1685691300000|2023-06-02 07:35:00|90.94|89.34|90.92|89.32|90.94|89.34|90.92|89.32|15
1685691600000|2023-06-02 07:40:00|90.94|89.34|90.92|89.32|90.94|89.34|90.92|89.32|3
1685691900000|2023-06-02 07:45:00|90.88|89.28|90.97|89.37|90.98|89.38|90.84|89.24|31
1685692200000|2023-06-02 07:50:00|90.96|89.36|90.99|89.39|91.05|89.45|90.96|89.36|47
1685692500000|2023-06-02 07:55:00|91|89.4|90.89|89.29|91.02|89.42|90.89|89.29|80
1685692800000|2023-06-02 08:00:00|90.9|89.3|91.02|89.42|91.03|89.43|90.89|89.29|106
1685693100000|2023-06-02 08:05:00|91.03|89.43|90.99|89.39|91.06|89.46|90.92|89.32|64
1685693400000|2023-06-02 08:10:00|91|89.4|91.02|89.42|91.03|89.43|90.99|89.39|39
1685693700000|2023-06-02 08:15:00|91.03|89.43|91.05|89.45|91.08|89.48|91.02|89.42|48
1685694000000|2023-06-02 08:20:00|91.06|89.46|91.07|89.47|91.07|89.47|90.97|89.37|60
1685694300000|2023-06-02 08:25:00|91.06|89.46|91.1|89.5|91.11|89.51|91.06|89.46|47
1685694600000|2023-06-02 08:30:00|91.11|89.51|91.1|89.5|91.19|89.59|91.1|89.5|43
1685694900000|2023-06-02 08:35:00|91.12|89.52|91.2|89.6|91.2|89.6|91.1|89.5|65
1685695200000|2023-06-02 08:40:00|91.19|89.59|91.13|89.53|91.23|89.63|91.12|89.52|44
1685695500000|2023-06-02 08:45:00|91.12|89.52|91.22|89.62|91.22|89.62|91.11|89.51|52
1685695800000|2023-06-02 08:50:00|91.21|89.61|91.27|89.67|91.29|89.69|91.21|89.61|49
1685696100000|2023-06-02 08:55:00|91.26|89.66|91.34|89.74|91.36|89.76|91.26|89.66|35
1685696400000|2023-06-02 09:00:00|91.33|89.73|91.36|89.76|91.39|89.79|91.3|89.7|84
1685696700000|2023-06-02 09:05:00|91.35|89.75|91.46|89.86|91.46|89.86|91.35|89.75|31
1685697000000|2023-06-02 09:10:00|91.45|89.85|91.41|90.21|91.61|90.21|91.41|89.85|25
1685697300000|2023-06-02 09:15:00|91.42|90.22|91.27|90.07|91.42|90.22|91.27|90.07|50
1685697600000|2023-06-02 09:20:00|91.28|90.08|91.37|90.17|91.39|90.19|91.26|90.06|61
1685697900000|2023-06-02 09:25:00|91.38|90.18|91.47|90.27|91.47|90.27|91.35|90.15|73
1685698200000|2023-06-02 09:30:00|91.48|90.28|91.23|90.03|91.48|90.28|91.23|90.03|52
1685698500000|2023-06-02 09:35:00|91.22|90.02|91.14|89.94|91.23|90.03|91.14|89.94|11
1685698800000|2023-06-02 09:40:00|91.13|89.93|91.14|89.94|91.16|89.96|91.13|89.93|30
1685699100000|2023-06-02 09:45:00|91.15|89.95|91.15|89.95|91.15|89.95|91.13|89.93|33
1685699400000|2023-06-02 09:50:00|91.14|89.94|91.17|89.97|91.18|89.98|91.14|89.94|29
1685699700000|2023-06-02 09:55:00|91.18|89.98|91.08|89.88|91.18|89.98|91.07|89.87|45
1685700000000|2023-06-02 10:00:00|91.1|89.9|91.18|89.98|91.19|89.99|91.08|89.88|66
1685700300000|2023-06-02 10:05:00|91.19|89.99|91.11|89.91|91.19|89.99|91.05|89.85|39
1685700600000|2023-06-02 10:10:00|91.12|89.92|91.09|89.89|91.13|89.93|91.09|89.89|57
1685700900000|2023-06-02 10:15:00|91.08|89.88|91.12|89.92|91.12|89.92|91.07|89.87|34
1685701200000|2023-06-02 10:20:00|91.13|89.93|91.02|89.82|91.17|89.97|91.02|89.82|31
1685701500000|2023-06-02 10:25:00|91.03|89.83|91.03|89.83|91.04|89.84|90.96|89.76|18
1685701800000|2023-06-02 10:30:00|91.04|89.84|90.96|89.76|91.04|89.84|90.96|89.76|32
1685702100000|2023-06-02 10:35:00|90.97|89.77|90.98|89.78|91.03|89.83|90.96|89.76|19
1685702400000|2023-06-02 10:40:00|91.03|89.83|90.97|89.77|91.05|89.85|90.95|89.75|43
1685702700000|2023-06-02 10:45:00|90.96|89.76|91.01|89.81|91.04|89.84|90.95|89.75|29
1685703000000|2023-06-02 10:50:00|91.02|89.82|91.08|89.88|91.09|89.89|91.02|89.82|23
1685703300000|2023-06-02 10:55:00|91.1|89.9|91.05|89.85|91.11|89.91|91.05|89.85|8
1685703600000|2023-06-02 11:00:00|91.06|89.86|91.06|89.86|91.07|89.87|91.05|89.85|9
1685704200000|2023-06-02 11:10:00|91.02|89.82|91.05|89.85|91.06|89.86|90.99|89.79|14
1685704500000|2023-06-02 11:15:00|91.02|89.82|90.94|89.74|91.02|89.82|90.93|89.73|10
1685704800000|2023-06-02 11:20:00|90.95|89.75|90.97|89.77|90.97|89.77|90.94|89.74|7
1685705100000|2023-06-02 11:25:00|90.96|89.76|90.96|89.76|90.97|89.77|90.95|89.75|13
1685705400000|2023-06-02 11:30:00|90.95|89.75|90.97|89.77|91.05|89.85|90.95|89.75|41
1685705700000|2023-06-02 11:35:00|90.96|89.76|91.01|89.81|91.02|89.82|90.88|89.68|83
1685706000000|2023-06-02 11:40:00|91.02|89.82|91.14|89.94|91.15|89.95|91.01|89.81|23
1685706300000|2023-06-02 11:45:00|91.13|89.93|91.12|89.92|91.2|90|91.11|89.91|48
1685706600000|2023-06-02 11:50:00|91.11|89.91|91.12|89.92|91.13|89.93|91.06|89.86|50
1685706900000|2023-06-02 11:55:00|91.13|89.93|91.16|89.96|91.17|89.97|91.11|89.91|29
1685707200000|2023-06-02 12:00:00|91.14|89.94|91.04|89.84|91.14|89.94|91.04|89.84|50
1685707500000|2023-06-02 12:05:00|91.05|89.85|91.14|89.94|91.15|89.95|91.04|89.84|30
1685707800000|2023-06-02 12:10:00|91.15|89.95|91.3|90.1|91.3|90.1|91.15|89.95|13
1685708100000|2023-06-02 12:15:00|91.29|90.09|91.16|89.96|91.29|90.09|91.11|89.91|74
1685708400000|2023-06-02 12:20:00|91.15|89.95|91.19|89.99|91.25|90.05|91.15|89.95|52
1685708700000|2023-06-02 12:25:00|91.2|90|91.06|89.86|91.21|90.01|91.06|89.86|107
1685709000000|2023-06-02 12:30:00|91.04|89.84|90.92|89.72|91.17|89.97|90.66|89.46|309
1685709300000|2023-06-02 12:35:00|90.91|89.71|91.06|89.86|91.08|89.88|90.84|89.64|98
1685709600000|2023-06-02 12:40:00|91.07|89.87|91.22|90.02|91.39|90.19|91.06|89.86|107
1685709900000|2023-06-02 12:45:00|91.23|90.03|91.08|89.88|91.25|90.05|91.07|89.87|133
1685710200000|2023-06-02 12:50:00|91.07|89.87|91.11|89.91|91.11|89.91|90.96|89.76|74
1685710500000|2023-06-02 12:55:00|91.12|89.92|91.16|89.96|91.17|89.97|91.1|89.9|35
1685710800000|2023-06-02 13:00:00|91.15|89.95|91.18|89.98|91.18|89.98|91.13|89.93|22
1685711100000|2023-06-02 13:05:00|91.17|89.97|91.19|89.99|91.27|90.07|91.17|89.97|39
1685711400000|2023-06-02 13:10:00|91.18|89.98|91.07|89.87|91.19|89.99|91.07|89.87|23
1685711700000|2023-06-02 13:15:00|91.06|89.86|91.2|90|91.2|90|90.99|89.79|29
1685712000000|2023-06-02 13:20:00|91.19|89.99|91.14|89.94|91.2|90|91.06|89.86|41
1685712300000|2023-06-02 13:25:00|91.13|89.93|91.33|90.13|91.33|90.13|91.12|89.92|53
1685712600000|2023-06-02 13:30:00|91.34|90.14|91.36|90.16|91.43|90.23|91.34|90.14|46
1685712900000|2023-06-02 13:35:00|91.35|90.15|91.25|90.05|91.35|90.15|91.16|89.96|96
1685713200000|2023-06-02 13:40:00|91.22|90.02|91.34|90.14|91.38|90.18|91.19|89.99|62
1685713500000|2023-06-02 13:45:00|91.32|90.12|91.04|89.84|91.33|90.13|90.88|89.68|199
1685713800000|2023-06-02 13:50:00|91.03|89.83|90.97|89.77|91.14|89.94|90.94|89.74|164
1685714100000|2023-06-02 13:55:00|90.99|89.79|90.77|89.57|90.99|89.79|90.72|89.52|153
1685714400000|2023-06-02 14:00:00|90.75|89.55|90.95|89.75|90.97|89.77|90.7|89.5|156
1685714700000|2023-06-02 14:05:00|90.9|89.7|90.71|89.51|90.97|89.77|90.69|89.49|108
1685715000000|2023-06-02 14:10:00|90.73|89.53|90.76|89.56|90.78|89.58|90.68|89.48|117
1685715300000|2023-06-02 14:15:00|90.75|89.55|90.67|89.47|90.76|89.56|90.64|89.44|60
1685715600000|2023-06-02 14:20:00|90.68|89.48|90.49|89.29|90.74|89.54|90.49|89.29|73
1685715900000|2023-06-02 14:25:00|90.5|89.3|90.59|89.39|90.62|89.42|90.49|89.29|69
1685716200000|2023-06-02 14:30:00|90.6|89.4|90.57|89.37|90.67|89.47|90.49|89.29|51
1685716500000|2023-06-02 14:35:00|90.58|89.38|90.57|89.37|90.66|89.46|90.55|89.35|39
1685716800000|2023-06-02 14:40:00|90.58|89.38|90.51|89.31|90.58|89.38|90.44|89.24|47
1685717100000|2023-06-02 14:45:00|90.52|89.32|90.59|89.39|90.67|89.47|90.49|89.29|74
1685717400000|2023-06-02 14:50:00|90.58|89.38|90.68|89.48|90.7|89.5|90.58|89.38|68
1685717700000|2023-06-02 14:55:00|90.67|89.47|90.74|89.54|90.78|89.58|90.67|89.47|55
1685718000000|2023-06-02 15:00:00|90.75|89.55|90.82|89.62|90.85|89.65|90.66|89.46|74
1685718300000|2023-06-02 15:05:00|90.84|89.64|90.82|89.62|90.87|89.67|90.81|89.61|97
1685718600000|2023-06-02 15:10:00|90.81|89.61|90.89|89.69|90.92|89.72|90.8|89.6|69
1685718900000|2023-06-02 15:15:00|90.91|89.71|90.89|89.69|90.91|89.71|90.88|89.68|33
1685719200000|2023-06-02 15:20:00|90.9|89.7|90.85|89.65|90.96|89.76|90.85|89.65|55
1685719500000|2023-06-02 15:25:00|90.86|89.66|90.85|89.65|90.98|89.78|90.85|89.65|122
1685719800000|2023-06-02 15:30:00|90.8|89.6|90.86|89.66|90.86|89.66|90.75|89.55|45
1685720100000|2023-06-02 15:35:00|90.87|89.67|90.86|89.66|90.87|89.67|90.85|89.65|12
1685720400000|2023-06-02 15:40:00|90.85|89.65|90.85|89.65|90.98|89.78|90.85|89.65|36
1685720700000|2023-06-02 15:45:00|90.84|89.64|90.78|89.58|90.85|89.65|90.77|89.57|26
1685721000000|2023-06-02 15:50:00|90.77|89.57|90.91|89.71|90.91|89.71|90.77|89.57|48
1685721300000|2023-06-02 15:55:00|90.9|89.7|90.98|89.78|91.01|89.81|90.9|89.7|34
1685721600000|2023-06-02 16:00:00|90.97|89.77|90.93|89.73|91.01|89.81|90.92|89.72|94
1685721900000|2023-06-02 16:05:00|90.95|89.75|90.97|89.77|91.07|89.87|90.93|89.73|67
1685722200000|2023-06-02 16:10:00|90.96|89.76|90.77|89.57|90.96|89.76|90.76|89.56|81
1685722500000|2023-06-02 16:15:00|90.78|89.58|90.8|89.6|90.83|89.63|90.77|89.57|67
1685722800000|2023-06-02 16:20:00|90.82|89.62|90.78|89.58|90.88|89.68|90.78|89.58|41
1685723100000|2023-06-02 16:25:00|90.79|89.59|90.81|89.61|90.85|89.65|90.78|89.58|56
1685723400000|2023-06-02 16:30:00|90.82|89.62|90.83|89.63|90.84|89.64|90.76|89.56|93
1685723700000|2023-06-02 16:35:00|90.82|89.62|90.88|89.68|90.88|89.68|90.82|89.62|51
1685724000000|2023-06-02 16:40:00|90.89|89.69|90.82|89.62|90.89|89.69|90.75|89.55|116
1685724300000|2023-06-02 16:45:00|90.81|89.61|90.78|89.58|90.83|89.63|90.78|89.58|90
1685724600000|2023-06-02 16:50:00|90.77|89.57|90.73|89.53|90.79|89.59|90.71|89.51|50
1685724900000|2023-06-02 16:55:00|90.72|89.52|90.72|89.52|90.78|89.58|90.69|89.49|95
1685725200000|2023-06-02 17:00:00|90.72|89.52|90.7|89.5|90.74|89.54|90.64|89.44|74
1685725500000|2023-06-02 17:05:00|90.71|89.51|90.8|89.6|90.81|89.61|90.69|89.49|30
1685725800000|2023-06-02 17:10:00|90.79|89.59|90.81|89.61|90.81|89.61|90.73|89.53|58
1685726100000|2023-06-02 17:15:00|90.8|89.6|90.79|89.59|90.83|89.63|90.78|89.58|36
1685726400000|2023-06-02 17:20:00|90.77|89.57|90.76|89.56|90.78|89.58|90.75|89.55|35
1685726700000|2023-06-02 17:25:00|90.77|89.57|90.75|89.55|90.77|89.57|90.75|89.55|26
1685727000000|2023-06-02 17:30:00|90.76|89.56|90.78|89.58|90.79|89.59|90.67|89.47|41
1685727300000|2023-06-02 17:35:00|90.79|89.59|90.78|89.58|90.8|89.6|90.77|89.57|17
1685727600000|2023-06-02 17:40:00|90.79|89.59|90.73|89.53|90.8|89.6|90.72|89.52|28
1685727900000|2023-06-02 17:45:00|90.73|89.53|90.75|89.55|90.77|89.57|90.73|89.53|28
1685728200000|2023-06-02 17:50:00|90.76|89.56|90.79|89.59|90.83|89.63|90.73|89.53|98
1685728500000|2023-06-02 17:55:00|90.8|89.6|90.76|89.56|90.8|89.6|90.71|89.51|69
1685728800000|2023-06-02 18:00:00|90.77|89.57|90.79|89.59|90.8|89.6|90.76|89.56|48
1685729100000|2023-06-02 18:05:00|90.8|89.6|90.91|89.71|90.91|89.71|90.79|89.59|48
1685729400000|2023-06-02 18:10:00|90.92|89.72|90.89|89.69|91.01|89.81|90.88|89.68|111
1685729700000|2023-06-02 18:15:00|90.9|89.7|90.9|89.7|90.91|89.71|90.89|89.69|111
1685730000000|2023-06-02 18:20:00|90.89|89.69|90.88|89.68|90.9|89.7|90.83|89.63|88
1685730300000|2023-06-02 18:25:00|90.89|89.69|90.86|89.66|90.9|89.7|90.85|89.65|47
1685730600000|2023-06-02 18:30:00|90.88|89.68|90.93|89.73|90.95|89.75|90.85|89.65|32
1685730900000|2023-06-02 18:35:00|90.89|89.69|90.94|89.74|90.94|89.74|90.85|89.65|44
1685731200000|2023-06-02 18:40:00|90.95|89.75|91.08|89.88|91.09|89.89|90.94|89.74|22
1685731500000|2023-06-02 18:45:00|91.07|89.87|91.24|90.04|91.31|90.11|91.05|89.85|155
1685731800000|2023-06-02 18:50:00|91.25|90.05|91.22|90.02|91.27|90.07|91.19|89.99|81
1685732100000|2023-06-02 18:55:00|91.21|90.01|91.26|90.06|91.31|90.11|91.21|90.01|48
1685732400000|2023-06-02 19:00:00|91.25|90.05|91.3|90.1|91.31|90.11|91.21|90.01|63
1685732700000|2023-06-02 19:05:00|91.31|90.11|91.3|90.1|91.32|90.12|91.27|90.07|27
1685733000000|2023-06-02 19:10:00|91.29|90.09|91.28|90.08|91.3|90.1|91.27|90.07|33
1685733300000|2023-06-02 19:15:00|91.27|90.07|91.28|90.08|91.31|90.11|91.27|90.07|69
1685733600000|2023-06-02 19:20:00|91.29|90.09|91.28|90.08|91.29|90.09|91.27|90.07|18
1685733900000|2023-06-02 19:25:00|91.29|90.09|91.28|90.08|91.31|90.11|91.28|90.08|8
1685734200000|2023-06-02 19:30:00|91.29|90.09|91.34|90.14|91.35|90.15|91.28|90.08|13
1685734500000|2023-06-02 19:35:00|91.35|90.15|91.37|90.17|91.4|90.2|91.34|90.14|65
1685734800000|2023-06-02 19:40:00|91.38|90.18|91.35|90.15|91.39|90.19|91.34|90.14|41
1685735100000|2023-06-02 19:45:00|91.34|90.14|91.34|90.14|91.36|90.16|91.3|90.1|37
1685735400000|2023-06-02 19:50:00|91.33|90.13|91.36|90.16|91.39|90.19|91.33|90.13|90
1685735700000|2023-06-02 19:55:00|91.37|90.17|91.41|90.21|91.45|90.25|91.35|90.15|47
1685736000000|2023-06-02 20:00:00|91.4|90.2|91.44|90.24|91.51|90.31|91.4|90.2|62
1685736300000|2023-06-02 20:05:00|91.45|90.25|91.46|90.26|91.57|90.37|91.43|90.23|64
1685736600000|2023-06-02 20:10:00|91.49|90.29|91.49|90.29|91.53|90.33|91.43|90.23|56
1685736900000|2023-06-02 20:15:00|91.45|90.25|91.4|90.2|91.46|90.26|91.39|90.19|65
1685737200000|2023-06-02 20:20:00|91.39|90.19|91.37|90.17|91.47|90.27|91.35|90.15|94
1685737500000|2023-06-02 20:25:00|91.38|90.18|91.45|90.25|91.45|90.25|91.37|90.17|19
1685737800000|2023-06-02 20:30:00|91.44|90.24|91.37|90.17|91.45|90.25|91.34|90.14|56
1685738100000|2023-06-02 20:35:00|91.36|90.16|91.34|90.14|91.42|90.22|91.34|90.14|61
1685738400000|2023-06-02 20:40:00|91.35|90.15|91.33|90.13|91.35|90.15|91.33|90.13|21
1685738700000|2023-06-02 20:45:00|91.32|90.12|91.27|90.07|91.34|90.14|91.23|90.03|47
1685739000000|2023-06-02 20:50:00|91.26|90.06|91.22|90.02|91.3|90.1|91.15|89.95|50
1685739300000|2023-06-02 20:55:00|91.21|90.01|91.15|89.95|91.22|90.02|91.15|89.95|38
1685775600000|2023-06-03 07:00:00|91.16|89.96|91.23|90.03|91.24|90.04|91.16|89.96|17
1685775900000|2023-06-03 07:05:00|91.22|90.02|91.11|89.91|91.22|90.02|91.09|89.89|44
1685776200000|2023-06-03 07:10:00|91.08|89.88|90.99|89.79|91.08|89.88|90.91|89.71|79
1685776500000|2023-06-03 07:15:00|90.98|89.78|91|89.8|91.03|89.83|90.97|89.77|20
1685776800000|2023-06-03 07:20:00|90.99|89.79|91.08|89.88|91.08|89.88|90.99|89.79|42
1685777100000|2023-06-03 07:25:00|91.09|89.89|91.17|89.97|91.18|89.98|91.09|89.89|17
1685777400000|2023-06-03 07:30:00|91.18|89.98|91.28|90.08|91.28|90.08|91.18|89.98|15
1685777700000|2023-06-03 07:35:00|91.29|90.09|91.38|90.18|91.39|90.19|91.29|90.09|30
1685778000000|2023-06-03 07:40:00|91.39|90.19|91.49|90.29|91.49|90.29|91.38|90.18|30
1685778300000|2023-06-03 07:45:00|91.5|90.3|91.49|90.29|91.5|90.3|91.44|90.24|22
1685778600000|2023-06-03 07:50:00|91.48|90.28|91.48|90.28|91.49|90.29|91.48|90.28|5
1685778900000|2023-06-03 07:55:00|91.49|90.29|91.57|90.37|91.59|90.39|91.47|90.27|14
1685779200000|2023-06-03 08:00:00|91.56|90.36|91.51|90.31|91.58|90.38|91.5|90.3|20
1685779500000|2023-06-03 08:05:00|91.52|90.32|91.54|90.34|91.54|90.34|91.52|90.32|3
1685779800000|2023-06-03 08:10:00|91.55|90.35|91.48|90.28|91.56|90.36|91.48|90.28|23
1685780100000|2023-06-03 08:15:00|91.49|90.29|91.47|90.27|91.54|90.34|91.47|90.27|24
1685780400000|2023-06-03 08:20:00|91.48|90.28|91.47|90.27|91.48|90.28|91.47|90.27|6
1685780700000|2023-06-03 08:25:00|91.48|90.28|91.47|90.27|91.49|90.29|91.46|90.26|6
1685781000000|2023-06-03 08:30:00|91.48|90.28|91.48|90.28|91.49|90.29|91.47|90.27|11
1685781300000|2023-06-03 08:35:00|91.47|90.27|91.35|90.15|91.48|90.28|91.34|90.14|24
1685781600000|2023-06-03 08:40:00|91.36|90.16|91.36|90.16|91.37|90.17|91.35|90.15|5
1685781900000|2023-06-03 08:45:00|91.37|90.17|91.37|90.17|91.46|90.26|91.36|90.16|28
1685782200000|2023-06-03 08:50:00|91.38|90.18|91.38|90.18|91.38|90.18|91.36|90.16|27
1685782500000|2023-06-03 08:55:00|91.37|90.17|91.39|90.19|91.39|90.19|91.37|90.17|3
1685782800000|2023-06-03 09:00:00|91.4|90.2|91.36|90.16|91.47|90.27|91.36|90.16|21
1685783100000|2023-06-03 09:05:00|91.35|90.15|91.34|90.14|91.36|90.16|91.34|90.14|6
1685783400000|2023-06-03 09:10:00|91.33|90.13|91.35|90.15|91.35|90.15|91.33|90.13|3
1685783700000|2023-06-03 09:15:00|91.36|90.16|91.37|90.17|91.37|90.17|91.36|90.16|4
1685784000000|2023-06-03 09:20:00|91.38|90.18|91.44|90.24|91.45|90.25|91.38|90.18|18
1685784300000|2023-06-03 09:25:00|91.43|90.23|91.4|90.2|91.43|90.23|91.4|90.2|10
1685784600000|2023-06-03 09:30:00|91.41|90.21|91.42|90.22|91.48|90.28|91.4|90.2|41
1685784900000|2023-06-03 09:35:00|91.41|90.21|91.31|90.11|91.41|90.21|91.31|90.11|30
1685785200000|2023-06-03 09:40:00|91.32|90.12|91.36|90.16|91.36|90.16|91.28|90.08|43
1685785500000|2023-06-03 09:45:00|91.35|90.15|91.4|90.2|91.4|90.2|91.35|90.15|14
1685785800000|2023-06-03 09:50:00|91.41|90.21|91.44|90.24|91.47|90.27|91.37|90.17|36
1685786100000|2023-06-03 09:55:00|91.45|90.25|91.44|90.24|91.46|90.26|91.44|90.24|6
1685786400000|2023-06-03 10:00:00|91.51|90.31|91.52|90.32|91.57|90.37|91.51|90.31|11
1685786700000|2023-06-03 10:05:00|91.53|90.33|91.54|90.34|91.57|90.37|91.53|90.33|10
1685787000000|2023-06-03 10:10:00|91.49|90.29|91.48|90.28|91.49|90.29|91.45|90.25|21
1685787300000|2023-06-03 10:15:00|91.49|90.29|91.52|90.32|91.55|90.35|91.48|90.28|27
1685787600000|2023-06-03 10:20:00|91.53|90.33|91.53|90.33|91.53|90.33|91.51|90.31|11
1685787900000|2023-06-03 10:25:00|91.52|90.32|91.53|90.33|91.53|90.33|91.5|90.3|10
1685788200000|2023-06-03 10:30:00|91.54|90.34|91.73|90.53|91.73|90.53|91.53|90.33|50
1685788500000|2023-06-03 10:35:00|91.74|90.54|91.84|90.64|91.9|90.7|91.74|90.54|56
1685788800000|2023-06-03 10:40:00|91.83|90.63|91.9|90.7|91.92|90.72|91.81|90.61|70
1685789100000|2023-06-03 10:45:00|91.89|90.69|91.94|90.74|91.96|90.76|91.84|90.64|50
1685789400000|2023-06-03 10:50:00|91.95|90.75|91.9|90.7|91.95|90.75|91.89|90.69|37
1685789700000|2023-06-03 10:55:00|91.89|90.69|92.05|90.85|92.06|90.86|91.89|90.69|21
1685790000000|2023-06-03 11:00:00|92.06|90.86|92.05|90.85|92.14|90.94|92.04|90.84|43
1685790300000|2023-06-03 11:05:00|92.06|90.86|92.05|90.85|92.08|90.88|91.97|90.77|43
1685790600000|2023-06-03 11:10:00|92.06|90.86|91.98|90.78|92.06|90.86|91.96|90.76|37
1685790900000|2023-06-03 11:15:00|91.99|90.79|91.86|90.66|91.99|90.79|91.85|90.65|36
1685791200000|2023-06-03 11:20:00|91.84|90.64|91.93|90.73|91.93|90.73|91.81|90.61|18
1685791500000|2023-06-03 11:25:00|91.92|90.72|91.86|90.66|91.96|90.76|91.86|90.66|17
1685791800000|2023-06-03 11:30:00|91.87|90.67|91.87|90.67|91.91|90.71|91.87|90.67|14
1685792100000|2023-06-03 11:35:00|91.86|90.66|91.86|90.66|91.9|90.7|91.84|90.64|36
1685792400000|2023-06-03 11:40:00|91.85|90.65|91.77|90.57|91.86|90.66|91.76|90.56|22
1685792700000|2023-06-03 11:45:00|91.78|90.58|91.81|90.61|91.87|90.67|91.78|90.58|26
1685793000000|2023-06-03 11:50:00|91.82|90.62|91.76|90.56|91.82|90.62|91.76|90.56|38
1685793300000|2023-06-03 11:55:00|91.74|90.54|91.79|90.59|91.79|90.59|91.73|90.53|11
1685793600000|2023-06-03 12:00:00|91.78|90.58|91.86|90.66|91.87|90.67|91.78|90.58|43
1685793900000|2023-06-03 12:05:00|91.87|90.67|91.9|90.7|91.9|90.7|91.86|90.66|12
1685794200000|2023-06-03 12:10:00|91.89|90.69|91.86|90.66|91.93|90.73|91.84|90.64|16
1685794500000|2023-06-03 12:15:00|91.85|90.65|91.93|90.73|91.93|90.73|91.85|90.65|23
1685794800000|2023-06-03 12:20:00|91.94|90.74|91.94|90.74|91.95|90.75|91.94|90.74|3
1685795100000|2023-06-03 12:25:00|91.95|90.75|91.94|90.74|91.97|90.77|91.94|90.74|14
1685795400000|2023-06-03 12:30:00|91.95|90.75|91.91|90.71|91.95|90.75|91.91|90.71|8
1685795700000|2023-06-03 12:35:00|91.9|90.7|91.95|90.75|91.95|90.75|91.9|90.7|5
1685796000000|2023-06-03 12:40:00|91.96|90.76|91.97|90.77|91.97|90.77|91.96|90.76|6
1685796300000|2023-06-03 12:45:00|91.96|90.76|91.94|90.74|91.96|90.76|91.94|90.74|3
1685796600000|2023-06-03 12:50:00|91.95|90.75|91.97|90.77|91.97|90.77|91.94|90.74|13
1685796900000|2023-06-03 12:55:00|92|90.8|91.97|90.77|92.01|90.81|91.97|90.77|14
1685797200000|2023-06-03 13:00:00|91.96|90.76|91.91|90.71|91.96|90.76|91.88|90.68|28
1685797500000|2023-06-03 13:05:00|91.9|90.7|91.86|90.66|91.91|90.71|91.85|90.65|24
1685797800000|2023-06-03 13:10:00|91.87|90.67|91.89|90.69|91.96|90.76|91.85|90.65|34
1685798100000|2023-06-03 13:15:00|91.88|90.68|91.85|90.65|91.89|90.69|91.82|90.62|10
1685798400000|2023-06-03 13:20:00|91.84|90.64|91.76|90.56|91.85|90.65|91.75|90.55|34
1685798700000|2023-06-03 13:25:00|91.77|90.57|91.81|90.61|91.85|90.65|91.76|90.56|57
1685799000000|2023-06-03 13:30:00|91.8|90.6|91.78|90.58|91.8|90.6|91.76|90.56|28
1685799300000|2023-06-03 13:35:00|91.77|90.57|91.78|90.58|91.83|90.63|91.77|90.57|17
1685799600000|2023-06-03 13:40:00|91.77|90.57|91.87|90.67|91.88|90.68|91.77|90.57|37
1685799900000|2023-06-03 13:45:00|91.86|90.66|91.67|90.47|91.88|90.68|91.65|90.45|42
1685800200000|2023-06-03 13:50:00|91.68|90.48|91.75|90.55|91.77|90.57|91.68|90.48|23
1685800500000|2023-06-03 13:55:00|91.76|90.56|91.78|90.58|91.79|90.59|91.76|90.56|9
1685800800000|2023-06-03 14:00:00|91.77|90.57|91.78|90.58|91.79|90.59|91.76|90.56|22
1685801100000|2023-06-03 14:05:00|91.76|90.56|91.76|90.56|91.77|90.57|91.75|90.55|5
1685801400000|2023-06-03 14:10:00|91.77|90.57|91.85|90.65|91.86|90.66|91.76|90.56|23
1685801700000|2023-06-03 14:15:00|91.84|90.64|91.89|90.69|91.89|90.69|91.84|90.64|22
1685802000000|2023-06-03 14:20:00|91.88|90.68|91.93|90.73|91.94|90.74|91.88|90.68|31
1685802300000|2023-06-03 14:25:00|91.92|90.72|91.93|90.73|91.93|90.73|91.9|90.7|16
1685802600000|2023-06-03 14:30:00|91.92|90.72|91.95|90.75|91.97|90.77|91.92|90.72|9
1685802900000|2023-06-03 14:35:00|91.94|90.74|91.97|90.77|91.97|90.77|91.85|90.65|30
1685803200000|2023-06-03 14:40:00|91.96|90.76|91.96|90.76|91.97|90.77|91.96|90.76|3
1685803500000|2023-06-03 14:45:00|92|90.8|92.05|90.85|92.05|90.85|91.96|90.76|14
1685803800000|2023-06-03 14:50:00|92.06|90.86|92.06|90.86|92.07|90.87|92.06|90.86|19
1685804100000|2023-06-03 14:55:00|92.05|90.85|92.03|90.83|92.06|90.86|92.03|90.83|17
1685804400000|2023-06-03 15:00:00|91.99|90.79|92.32|91.12|92.39|91.19|91.99|90.79|59
1685804700000|2023-06-03 15:05:00|92.33|91.13|92.34|91.14|92.42|91.22|92.32|91.12|22
1685805000000|2023-06-03 15:10:00|92.33|91.13|92.19|90.99|92.34|91.14|92.18|90.98|57
1685805300000|2023-06-03 15:15:00|92.18|90.98|91.99|90.79|92.2|91|91.99|90.79|84
1685805600000|2023-06-03 15:20:00|91.98|90.78|92.07|90.87|92.08|90.88|91.97|90.77|57
1685805900000|2023-06-03 15:25:00|92.06|90.86|92.08|90.88|92.09|90.89|91.98|90.78|50
1685806200000|2023-06-03 15:30:00|92.07|90.87|92.1|90.9|92.1|90.9|91.99|90.79|54
1685806500000|2023-06-03 15:35:00|92.09|90.89|92.1|90.9|92.15|90.95|92.08|90.88|51
1685806800000|2023-06-03 15:40:00|92.11|90.91|92.11|90.91|92.11|90.91|92.11|90.91|1
1685807100000|2023-06-03 15:45:00|92.12|90.92|92.21|91.01|92.21|91.01|92.11|90.91|30
1685807400000|2023-06-03 15:50:00|92.2|91|92.29|91.09|92.36|91.16|92.18|90.98|41
1685807700000|2023-06-03 15:55:00|92.28|91.08|92.37|91.17|92.42|91.22|92.28|91.08|93
1685808000000|2023-06-03 16:00:00|92.38|91.18|92.51|91.31|92.52|91.32|92.37|91.17|54
1685808300000|2023-06-03 16:05:00|92.52|91.32|92.2|91|92.52|91.32|92.18|90.98|71
1685808600000|2023-06-03 16:10:00|92.21|91.01|92.19|90.99|92.27|91.07|92.18|90.98|40
1685808900000|2023-06-03 16:15:00|92.2|91|92.17|90.97|92.2|91|92.17|90.97|16
1685809200000|2023-06-03 16:20:00|92.18|90.98|92.28|91.08|92.3|91.1|92.18|90.98|22
1685809500000|2023-06-03 16:25:00|92.29|91.09|92.28|91.08|92.31|91.11|92.28|91.08|10
1685809800000|2023-06-03 16:30:00|92.29|91.09|92.27|91.07|92.3|91.1|92.2|91|35
1685810100000|2023-06-03 16:35:00|92.26|91.06|92.27|91.07|92.28|91.08|92.26|91.06|14
1685810400000|2023-06-03 16:40:00|92.28|91.08|92.28|91.08|92.29|91.09|92.28|91.08|5
1685810700000|2023-06-03 16:45:00|92.29|91.09|92.17|90.97|92.3|91.1|92.16|90.96|26
1685811000000|2023-06-03 16:50:00|92.18|90.98|92.28|91.08|92.28|91.08|92.17|90.97|28
1685811300000|2023-06-03 16:55:00|92.27|91.07|92.18|90.98|92.27|91.07|92.17|90.97|29
1685811600000|2023-06-03 17:00:00|92.17|90.97|92.18|90.98|92.19|90.99|92.17|90.97|16
1685811900000|2023-06-03 17:05:00|92.17|90.97|92.18|90.98|92.19|90.99|92.15|90.95|14
1685812200000|2023-06-03 17:10:00|92.17|90.97|91.97|90.77|92.17|90.97|91.94|90.74|56
1685812500000|2023-06-03 17:15:00|91.98|90.78|91.97|90.77|91.99|90.79|91.96|90.76|12
1685812800000|2023-06-03 17:20:00|91.98|90.78|91.97|90.77|91.98|90.78|91.88|90.68|40
1685813100000|2023-06-03 17:25:00|91.99|90.79|91.87|90.67|91.99|90.79|91.87|90.67|44
1685813400000|2023-06-03 17:30:00|91.8|90.6|91.78|90.58|91.8|90.6|91.75|90.55|47
1685813700000|2023-06-03 17:35:00|91.79|90.59|91.65|90.45|91.79|90.59|91.52|90.32|75
1685814000000|2023-06-03 17:40:00|91.64|90.44|91.65|90.45|91.67|90.47|91.56|90.36|31
1685814300000|2023-06-03 17:45:00|91.64|90.44|91.57|90.37|91.65|90.45|91.55|90.35|45
1685814600000|2023-06-03 17:50:00|91.58|90.38|91.75|90.55|91.75|90.55|91.57|90.37|67
1685814900000|2023-06-03 17:55:00|91.73|90.53|91.75|90.55|91.77|90.57|91.67|90.47|39
1685815200000|2023-06-03 18:00:00|91.7|90.5|91.62|90.42|91.71|90.51|91.55|90.35|74
1685815500000|2023-06-03 18:05:00|91.58|90.38|91.48|90.28|91.58|90.38|91.28|90.08|99
1685815800000|2023-06-03 18:10:00|91.47|90.27|91.38|90.18|91.48|90.28|91.38|90.18|76
1685816100000|2023-06-03 18:15:00|91.36|90.16|91.45|90.25|91.47|90.27|91.28|90.08|69
1685816400000|2023-06-03 18:20:00|91.42|90.22|91.45|90.25|91.46|90.26|91.39|90.19|26
1685816700000|2023-06-03 18:25:00|91.46|90.26|91.54|90.34|91.54|90.34|91.46|90.26|16
1685817000000|2023-06-03 18:30:00|91.55|90.35|91.55|90.35|91.58|90.38|91.48|90.28|17
1685817300000|2023-06-03 18:35:00|91.49|90.29|91.55|90.35|91.56|90.36|91.47|90.27|29
1685817600000|2023-06-03 18:40:00|91.56|90.36|91.48|90.28|91.56|90.36|91.48|90.28|21
1685817900000|2023-06-03 18:45:00|91.49|90.29|91.56|90.36|91.56|90.36|91.49|90.29|43
1685818200000|2023-06-03 18:50:00|91.55|90.35|91.49|90.29|91.56|90.36|91.49|90.29|24
1685818500000|2023-06-03 18:55:00|91.5|90.3|91.49|90.29|91.56|90.36|91.48|90.28|17
1685818800000|2023-06-03 19:00:00|91.52|90.32|91.49|90.29|91.57|90.37|91.49|90.29|18
1685819100000|2023-06-03 19:05:00|91.5|90.3|91.43|90.23|91.5|90.3|91.39|90.19|23
1685819400000|2023-06-03 19:10:00|91.45|90.25|91.46|90.26|91.48|90.28|91.39|90.19|24
1685819700000|2023-06-03 19:15:00|91.45|90.25|91.46|90.26|91.47|90.27|91.41|90.21|14
1685820000000|2023-06-03 19:20:00|91.45|90.25|91.37|90.17|91.47|90.27|91.3|90.1|35
1685820300000|2023-06-03 19:25:00|91.34|90.14|91.41|90.21|91.42|90.22|91.28|90.08|60
1685820600000|2023-06-03 19:30:00|91.4|90.2|91.39|90.19|91.4|90.2|91.39|90.19|2
1685820900000|2023-06-03 19:35:00|91.38|90.18|91.36|90.16|91.39|90.19|91.35|90.15|8
1685821200000|2023-06-03 19:40:00|91.37|90.17|91.4|90.2|91.42|90.22|91.37|90.17|18
1685821500000|2023-06-03 19:45:00|91.38|90.18|91.46|90.26|91.46|90.26|91.36|90.16|12
1685821800000|2023-06-03 19:50:00|91.43|90.23|91.29|90.09|91.5|90.3|91.13|89.93|160
1685822100000|2023-06-03 19:55:00|91.28|90.08|91.18|89.98|91.29|90.09|91.14|89.94|72
1685822400000|2023-06-03 20:00:00|91.19|89.99|91.19|89.99|91.28|90.08|91.17|89.97|45
1685822700000|2023-06-03 20:05:00|91.2|90|91.17|89.97|91.22|90.02|91.11|89.91|63
1685823000000|2023-06-03 20:10:00|91.18|89.98|91.28|90.08|91.29|90.09|91.15|89.95|33
1685823300000|2023-06-03 20:15:00|91.25|90.05|91.38|90.18|91.38|90.18|91.25|90.05|20
1685823600000|2023-06-03 20:20:00|91.39|90.19|91.41|90.21|91.45|90.25|91.39|90.19|14
1685823900000|2023-06-03 20:25:00|91.4|90.2|91.46|90.26|91.46|90.26|91.4|90.2|14
1685824200000|2023-06-03 20:30:00|91.45|90.25|91.47|90.27|91.49|90.29|91.45|90.25|12
1685824500000|2023-06-03 20:35:00|91.46|90.26|91.46|90.26|91.47|90.27|91.39|90.19|11
1685824800000|2023-06-03 20:40:00|91.47|90.27|91.48|90.28|91.48|90.28|91.47|90.27|2
1685825100000|2023-06-03 20:45:00|91.49|90.29|91.51|90.31|91.51|90.31|91.48|90.28|15
1685825400000|2023-06-03 20:50:00|91.5|90.3|91.48|90.28|91.51|90.31|91.46|90.26|13
1685825700000|2023-06-03 20:55:00|91.47|90.27|91.49|90.29|91.49|90.29|91.46|90.26|7
1685826000000|2023-06-03 21:00:00|91.5|90.3|91.56|90.36|91.56|90.36|91.5|90.3|9
1685826300000|2023-06-03 21:05:00|91.57|90.37|91.59|90.39|91.59|90.39|91.57|90.37|3
1685826600000|2023-06-03 21:10:00|91.58|90.38|91.57|90.37|91.59|90.39|91.35|90.15|84
1685826900000|2023-06-03 21:15:00|91.58|90.38|91.66|90.46|91.66|90.46|91.56|90.36|18
1685827200000|2023-06-03 21:20:00|91.67|90.47|91.66|90.46|91.67|90.47|91.65|90.45|14
1685827500000|2023-06-03 21:25:00|91.67|90.47|91.77|90.57|91.77|90.57|91.67|90.47|11
1685827800000|2023-06-03 21:30:00|91.76|90.56|91.77|90.57|91.78|90.58|91.74|90.54|18
1685828100000|2023-06-03 21:35:00|91.76|90.56|91.67|90.47|91.76|90.56|91.65|90.45|42
1685828400000|2023-06-03 21:40:00|91.68|90.48|91.71|90.51|91.71|90.51|91.68|90.48|8
1685828700000|2023-06-03 21:45:00|91.7|90.5|91.72|90.52|91.72|90.52|91.7|90.5|3
1685829000000|2023-06-03 21:50:00|91.71|90.51|91.71|90.51|91.72|90.52|91.71|90.51|5
1685829300000|2023-06-03 21:55:00|91.72|90.52|91.73|90.53|91.74|90.54|91.72|90.52|8
1685829600000|2023-06-03 22:00:00|91.72|90.52|91.75|90.55|91.75|90.55|91.72|90.52|43
1685829900000|2023-06-03 22:05:00|91.74|90.54|91.8|90.6|91.8|90.6|91.74|90.54|11
1685830200000|2023-06-03 22:10:00|91.79|90.59|91.78|90.58|91.8|90.6|91.76|90.56|12
1685830500000|2023-06-03 22:15:00|91.77|90.57|91.77|90.57|91.77|90.57|91.76|90.56|5
1685830800000|2023-06-03 22:20:00|91.78|90.58|91.78|90.58|91.79|90.59|91.77|90.57|6
1685831100000|2023-06-03 22:25:00|91.79|90.59|91.79|90.59|91.79|90.59|91.79|90.59|1
1685831400000|2023-06-03 22:30:00|91.8|90.6|91.79|90.59|91.8|90.6|91.78|90.58|4
1685831700000|2023-06-03 22:35:00|91.78|90.58|91.85|90.65|91.85|90.65|91.78|90.58|11
1685832000000|2023-06-03 22:40:00|91.86|90.66|91.83|90.63|91.87|90.67|91.76|90.56|25
1685832300000|2023-06-03 22:45:00|91.84|90.64|91.87|90.67|91.87|90.67|91.83|90.63|18
1685832600000|2023-06-03 22:50:00|91.86|90.66|91.84|90.64|91.87|90.67|91.8|90.6|20
1685832900000|2023-06-03 22:55:00|91.85|90.65|91.84|90.64|91.85|90.65|91.79|90.59|33
1685833200000|2023-06-03 23:00:00|91.85|90.65|91.84|90.64|91.85|90.65|91.84|90.64|6
1685833500000|2023-06-03 23:05:00|91.85|90.65|91.87|90.67|91.88|90.68|91.84|90.64|11
1685833800000|2023-06-03 23:10:00|91.88|90.68|91.86|90.66|91.88|90.68|91.86|90.66|5
1685834100000|2023-06-03 23:15:00|91.85|90.65|91.85|90.65|91.86|90.66|91.79|90.59|26
1685834400000|2023-06-03 23:20:00|91.84|90.64|91.84|90.64|91.85|90.65|91.84|90.64|5
1685834700000|2023-06-03 23:25:00|91.82|90.62|91.81|90.61|91.82|90.62|91.8|90.6|18
1685835000000|2023-06-03 23:30:00|91.82|90.62|91.8|90.6|91.82|90.62|91.75|90.55|22
1685835300000|2023-06-03 23:35:00|91.79|90.59|91.76|90.56|91.8|90.6|91.76|90.56|24
1685835600000|2023-06-03 23:40:00|91.75|90.55|91.78|90.58|91.78|90.58|91.75|90.55|16
1685835900000|2023-06-03 23:45:00|91.8|90.6|91.78|90.58|91.86|90.66|91.74|90.54|28
1685836200000|2023-06-03 23:50:00|91.77|90.57|91.78|90.58|91.78|90.58|91.77|90.57|4
1685836500000|2023-06-03 23:55:00|91.77|90.57|91.77|90.57|91.78|90.58|91.76|90.56|17
1685836800000|2023-06-04 00:00:00|91.76|90.56|91.78|90.58|91.79|90.59|91.75|90.55|25
1685837100000|2023-06-04 00:05:00|91.76|90.56|91.76|90.56|91.76|90.56|91.76|90.56|1
1685837400000|2023-06-04 00:10:00|91.75|90.55|91.68|90.48|91.75|90.55|91.68|90.48|13
1685837700000|2023-06-04 00:15:00|91.69|90.49|91.7|90.5|91.71|90.51|91.65|90.45|26
1685838000000|2023-06-04 00:20:00|91.73|90.53|91.5|90.3|91.76|90.56|91.5|90.3|34
1685838300000|2023-06-04 00:25:00|91.51|90.31|91.49|90.29|91.52|90.32|91.48|90.28|30
1685838600000|2023-06-04 00:30:00|91.5|90.3|91.42|90.22|91.5|90.3|91.38|90.18|21
1685838900000|2023-06-04 00:35:00|91.43|90.23|91.47|90.27|91.5|90.3|91.43|90.23|32
1685839200000|2023-06-04 00:40:00|91.46|90.26|91.45|90.25|91.46|90.26|91.45|90.25|2
1685839500000|2023-06-04 00:45:00|91.44|90.24|91.48|90.28|91.49|90.29|91.37|90.17|52
1685839800000|2023-06-04 00:50:00|91.49|90.29|91.48|90.28|91.5|90.3|91.48|90.28|6
1685840100000|2023-06-04 00:55:00|91.47|90.27|91.4|90.2|91.47|90.27|91.36|90.16|34
1685840400000|2023-06-04 01:00:00|91.41|90.21|91.31|90.11|91.41|90.21|91.26|90.06|74
1685840700000|2023-06-04 01:05:00|91.3|90.1|91.43|90.23|91.46|90.26|91.29|90.09|77
1685841000000|2023-06-04 01:10:00|91.44|90.24|91.57|90.37|91.6|90.4|91.42|90.22|42
1685841300000|2023-06-04 01:15:00|91.58|90.38|91.69|90.49|91.71|90.51|91.56|90.36|41
1685841600000|2023-06-04 01:20:00|91.68|90.48|91.86|90.66|91.88|90.68|91.68|90.48|19
1685841900000|2023-06-04 01:25:00|91.85|90.65|91.88|90.68|91.89|90.69|91.79|90.59|43
1685842200000|2023-06-04 01:30:00|91.89|90.69|91.9|90.7|91.98|90.78|91.88|90.68|27
1685842500000|2023-06-04 01:35:00|91.91|90.71|91.92|90.72|91.92|90.72|91.91|90.71|6
1685842800000|2023-06-04 01:40:00|91.94|90.74|91.91|90.71|91.96|90.76|91.89|90.69|21
1685843100000|2023-06-04 01:45:00|91.9|90.7|91.9|90.7|91.91|90.71|91.89|90.69|25
1685843400000|2023-06-04 01:50:00|91.91|90.71|92.07|90.87|92.07|90.87|91.9|90.7|19
1685843700000|2023-06-04 01:55:00|92.08|90.88|92.02|90.82|92.08|90.88|92.02|90.82|4
1685844000000|2023-06-04 02:00:00|92.01|90.81|92.1|90.9|92.11|90.91|91.97|90.77|35
1685844300000|2023-06-04 02:05:00|92.11|90.91|92.26|91.06|92.28|91.08|92.1|90.9|41
1685844600000|2023-06-04 02:10:00|92.25|91.05|92.34|91.14|92.34|91.14|92.25|91.05|30
1685844900000|2023-06-04 02:15:00|92.42|91.22|92.62|91.42|92.63|91.43|92.42|91.22|62
1685845200000|2023-06-04 02:20:00|92.63|91.43|92.69|91.49|92.7|91.5|92.63|91.43|45
1685845500000|2023-06-04 02:25:00|92.68|91.48|92.74|91.54|92.84|91.64|92.63|91.43|82
1685845800000|2023-06-04 02:30:00|92.72|91.52|92.71|91.51|92.82|91.62|92.71|91.51|74
1685846100000|2023-06-04 02:35:00|92.72|91.52|92.68|91.48|92.73|91.53|92.58|91.38|74
1685846400000|2023-06-04 02:40:00|92.69|91.49|92.7|91.5|92.72|91.52|92.58|91.38|33
1685846700000|2023-06-04 02:45:00|92.69|91.49|92.68|91.48|92.71|91.51|92.64|91.44|24
1685847000000|2023-06-04 02:50:00|92.69|91.49|92.76|91.56|92.78|91.58|92.68|91.48|29
1685847300000|2023-06-04 02:55:00|92.77|91.57|92.76|91.56|92.77|91.57|92.75|91.55|8
1685847600000|2023-06-04 03:00:00|92.72|91.52|92.69|91.49|92.77|91.57|92.69|91.49|30
1685847900000|2023-06-04 03:05:00|92.68|91.48|92.7|91.5|92.71|91.51|92.68|91.48|11
1685848200000|2023-06-04 03:10:00|92.71|91.51|92.78|91.58|92.8|91.6|92.7|91.5|27
1685848500000|2023-06-04 03:15:00|92.77|91.57|92.57|91.37|92.77|91.57|92.55|91.35|39
1685848800000|2023-06-04 03:20:00|92.56|91.36|92.55|91.35|92.56|91.36|92.54|91.34|8
1685849100000|2023-06-04 03:25:00|92.54|91.34|92.59|91.39|92.59|91.39|92.48|91.28|24
1685849400000|2023-06-04 03:30:00|92.58|91.38|92.67|91.47|92.68|91.48|92.58|91.38|21
1685849700000|2023-06-04 03:35:00|92.68|91.48|92.67|91.47|92.72|91.52|92.58|91.38|38
1685850000000|2023-06-04 03:40:00|92.66|91.46|92.66|91.46|92.68|91.48|92.65|91.45|45
1685850300000|2023-06-04 03:45:00|92.65|91.45|92.67|91.47|92.67|91.47|92.61|91.41|17
1685850600000|2023-06-04 03:50:00|92.66|91.46|92.66|91.46|92.66|91.46|92.66|91.46|1
1685850900000|2023-06-04 03:55:00|92.65|91.45|92.65|91.45|92.66|91.46|92.65|91.45|7
1685851200000|2023-06-04 04:00:00|92.72|91.52|92.72|91.52|92.73|91.53|92.71|91.51|7
1685851500000|2023-06-04 04:05:00|92.73|91.53|92.75|91.55|92.79|91.59|92.72|91.52|12
1685851800000|2023-06-04 04:10:00|92.74|91.54|92.75|91.55|92.76|91.56|92.73|91.53|7
1685852100000|2023-06-04 04:15:00|92.76|91.56|92.77|91.57|92.77|91.57|92.76|91.56|2
1685852400000|2023-06-04 04:20:00|92.78|91.58|92.85|91.65|92.86|91.66|92.78|91.58|12
1685852700000|2023-06-04 04:25:00|92.86|91.66|92.74|91.54|92.86|91.66|92.66|91.46|32
1685853000000|2023-06-04 04:30:00|92.75|91.55|92.76|91.56|92.78|91.58|92.74|91.54|20
1685853300000|2023-06-04 04:35:00|92.75|91.55|92.66|91.46|92.75|91.55|92.66|91.46|14
1685853600000|2023-06-04 04:40:00|92.65|91.45|92.65|91.45|92.67|91.47|92.65|91.45|5
1685853900000|2023-06-04 04:45:00|92.64|91.44|92.6|91.4|92.64|91.44|92.59|91.39|13
1685854200000|2023-06-04 04:50:00|92.61|91.41|92.67|91.47|92.68|91.48|92.6|91.4|21
1685854500000|2023-06-04 04:55:00|92.68|91.48|92.67|91.47|92.68|91.48|92.66|91.46|6
1685854800000|2023-06-04 05:00:00|92.66|91.46|92.58|91.38|92.67|91.47|92.58|91.38|15
1685855100000|2023-06-04 05:05:00|92.57|91.37|92.56|91.36|92.57|91.37|92.55|91.35|6
1685855400000|2023-06-04 05:10:00|92.57|91.37|92.58|91.38|92.58|91.38|92.57|91.37|2
1685855700000|2023-06-04 05:15:00|92.57|91.37|92.59|91.39|92.6|91.4|92.57|91.37|19
1685856000000|2023-06-04 05:20:00|92.6|91.4|92.6|91.4|92.6|91.4|92.59|91.39|5
1685856300000|2023-06-04 05:25:00|92.58|91.38|92.57|91.37|92.59|91.39|92.57|91.37|10
1685856600000|2023-06-04 05:30:00|92.56|91.36|92.53|91.33|92.57|91.37|92.53|91.33|14
1685856900000|2023-06-04 05:35:00|92.52|91.32|92.46|91.26|92.52|91.32|92.44|91.24|32
1685857200000|2023-06-04 05:40:00|92.45|91.25|92.46|91.26|92.47|91.27|92.37|91.17|26
1685857500000|2023-06-04 05:45:00|92.47|91.27|92.47|91.27|92.47|91.27|92.45|91.25|19
1685857800000|2023-06-04 05:50:00|92.48|91.28|92.48|91.28|92.48|91.28|92.46|91.26|6
1685858100000|2023-06-04 05:55:00|92.47|91.27|92.45|91.25|92.47|91.27|92.4|91.2|17
1685858400000|2023-06-04 06:00:00|92.46|91.26|92.37|91.17|92.46|91.26|92.36|91.16|16
1685858700000|2023-06-04 06:05:00|92.38|91.18|92.5|91.3|92.5|91.3|92.37|91.17|26
1685859000000|2023-06-04 06:10:00|92.51|91.31|92.58|91.38|92.58|91.38|92.5|91.3|14
1685859300000|2023-06-04 06:15:00|92.57|91.37|92.56|91.36|92.59|91.39|92.56|91.36|8
1685859600000|2023-06-04 06:20:00|92.55|91.35|92.48|91.28|92.56|91.36|92.45|91.25|18
1685859900000|2023-06-04 06:25:00|92.47|91.27|92.56|91.36|92.57|91.37|92.47|91.27|13
1685860200000|2023-06-04 06:30:00|92.57|91.37|92.59|91.39|92.61|91.41|92.56|91.36|11
1685860500000|2023-06-04 06:35:00|92.6|91.4|92.49|91.29|92.62|91.42|92.47|91.27|19
1685860800000|2023-06-04 06:40:00|92.51|91.31|92.5|91.3|92.57|91.37|92.49|91.29|32
1685861100000|2023-06-04 06:45:00|92.51|91.31|92.65|91.45|92.66|91.46|92.51|91.31|57
1685861400000|2023-06-04 06:50:00|92.64|91.44|92.53|91.33|92.64|91.44|92.5|91.3|35
1685861700000|2023-06-04 06:55:00|92.52|91.32|92.56|91.36|92.57|91.37|92.52|91.32|35
1685862000000|2023-06-04 07:00:00|92.55|91.35|92.55|91.35|92.59|91.39|92.54|91.34|33
1685862300000|2023-06-04 07:05:00|92.54|91.34|92.56|91.36|92.57|91.37|92.54|91.34|26
1685862600000|2023-06-04 07:10:00|92.57|91.37|92.61|91.41|92.65|91.45|92.56|91.36|23
1685862900000|2023-06-04 07:15:00|92.59|91.39|92.6|91.4|92.61|91.41|92.59|91.39|16
1685863200000|2023-06-04 07:20:00|92.61|91.41|92.68|91.48|92.69|91.49|92.61|91.41|14
1685863500000|2023-06-04 07:25:00|92.69|91.49|92.69|91.49|92.72|91.52|92.68|91.48|11
1685863800000|2023-06-04 07:30:00|92.7|91.5|92.7|91.5|92.71|91.51|92.69|91.49|5
1685864100000|2023-06-04 07:35:00|92.69|91.49|92.59|91.39|92.7|91.5|92.57|91.37|19
1685864400000|2023-06-04 07:40:00|92.58|91.38|92.57|91.37|92.58|91.38|92.55|91.35|23
1685864700000|2023-06-04 07:45:00|92.58|91.38|92.57|91.37|92.58|91.38|92.55|91.35|12
1685865000000|2023-06-04 07:50:00|92.58|91.38|92.57|91.37|92.6|91.4|92.57|91.37|10
1685865300000|2023-06-04 07:55:00|92.58|91.38|92.58|91.38|92.6|91.4|92.57|91.37|21
1685865600000|2023-06-04 08:00:00|92.59|91.39|92.67|91.47|92.67|91.47|92.53|91.33|67
1685865900000|2023-06-04 08:05:00|92.66|91.46|92.62|91.42|92.67|91.47|92.58|91.38|52
1685866200000|2023-06-04 08:10:00|92.61|91.41|92.62|91.42|92.63|91.43|92.54|91.34|76
1685866500000|2023-06-04 08:15:00|92.64|91.44|92.6|91.4|92.65|91.45|92.59|91.39|27
1685866800000|2023-06-04 08:20:00|92.61|91.41|92.61|91.41|92.62|91.42|92.59|91.39|29
1685867100000|2023-06-04 08:25:00|92.6|91.4|92.6|91.4|92.61|91.41|92.59|91.39|9
1685867400000|2023-06-04 08:30:00|92.61|91.41|92.69|91.49|92.72|91.52|92.61|91.41|16
1685867700000|2023-06-04 08:35:00|92.7|91.5|92.63|91.43|92.7|91.5|92.6|91.4|24
1685868000000|2023-06-04 08:40:00|92.62|91.42|92.63|91.43|92.64|91.44|92.62|91.42|4
1685868300000|2023-06-04 08:45:00|92.64|91.44|92.7|91.5|92.7|91.5|92.64|91.44|14
1685868600000|2023-06-04 08:50:00|92.71|91.51|92.71|91.51|92.72|91.52|92.65|91.45|23
1685868900000|2023-06-04 08:55:00|92.7|91.5|92.71|91.51|92.71|91.51|92.7|91.5|14
1685869200000|2023-06-04 09:00:00|92.73|91.53|92.66|91.46|92.75|91.55|92.65|91.45|21
1685869500000|2023-06-04 09:05:00|92.65|91.45|92.67|91.47|92.69|91.49|92.65|91.45|11
1685869800000|2023-06-04 09:10:00|92.68|91.48|92.68|91.48|92.69|91.49|92.67|91.47|7
1685870100000|2023-06-04 09:15:00|92.67|91.47|92.61|91.41|92.68|91.48|92.61|91.41|6
1685870400000|2023-06-04 09:20:00|92.62|91.42|92.69|91.49|92.7|91.5|92.62|91.42|27
1685870700000|2023-06-04 09:25:00|92.7|91.5|92.68|91.48|92.7|91.5|92.68|91.48|119
1685871000000|2023-06-04 09:30:00|92.67|91.47|92.69|91.49|92.69|91.49|92.67|91.47|3
1685871300000|2023-06-04 09:35:00|92.7|91.5|92.72|91.52|92.72|91.52|92.68|91.48|20
1685871600000|2023-06-04 09:40:00|92.73|91.53|92.7|91.5|92.83|91.63|92.7|91.5|42
1685871900000|2023-06-04 09:45:00|92.71|91.51|92.72|91.52|92.75|91.55|92.71|91.51|25
1685872200000|2023-06-04 09:50:00|92.73|91.53|92.62|91.42|92.75|91.55|92.62|91.42|25
1685872500000|2023-06-04 09:55:00|92.63|91.43|92.59|91.39|92.63|91.43|92.59|91.39|7
1685872800000|2023-06-04 10:00:00|92.6|91.4|92.58|91.38|92.6|91.4|92.55|91.35|24
1685873100000|2023-06-04 10:05:00|92.57|91.37|92.6|91.4|92.61|91.41|92.57|91.37|25
1685873400000|2023-06-04 10:10:00|92.61|91.41|92.61|91.41|92.61|91.41|92.6|91.4|65
1685873700000|2023-06-04 10:15:00|92.62|91.42|92.57|91.37|92.62|91.42|92.57|91.37|16
1685874000000|2023-06-04 10:20:00|92.56|91.36|92.55|91.35|92.57|91.37|92.55|91.35|22
1685874300000|2023-06-04 10:25:00|92.56|91.36|92.5|91.3|92.56|91.36|92.5|91.3|14
1685874600000|2023-06-04 10:30:00|92.51|91.31|92.51|91.31|92.51|91.31|92.5|91.3|3
1685874900000|2023-06-04 10:35:00|92.5|91.3|92.51|91.31|92.51|91.31|92.5|91.3|24
1685875200000|2023-06-04 10:40:00|92.5|91.3|92.5|91.3|92.52|91.32|92.5|91.3|10
1685875500000|2023-06-04 10:45:00|92.51|91.31|92.52|91.32|92.52|91.32|92.51|91.31|2
1685875800000|2023-06-04 10:50:00|92.51|91.31|92.52|91.32|92.52|91.32|92.5|91.3|12
1685876100000|2023-06-04 10:55:00|92.51|91.31|92.42|91.22|92.51|91.31|92.4|91.2|11
1685876400000|2023-06-04 11:00:00|92.41|91.21|92.38|91.18|92.42|91.22|92.33|91.13|27
1685876700000|2023-06-04 11:05:00|92.37|91.17|92.4|91.2|92.44|91.24|92.37|91.17|29
1685877000000|2023-06-04 11:10:00|92.41|91.21|92.4|91.2|92.42|91.22|92.39|91.19|8
1685877300000|2023-06-04 11:15:00|92.39|91.19|92.3|91.1|92.4|91.2|92.3|91.1|13
1685877600000|2023-06-04 11:20:00|92.32|91.12|92.31|91.11|92.32|91.12|92.3|91.1|17
1685877900000|2023-06-04 11:25:00|92.3|91.1|92.3|91.1|92.31|91.11|92.29|91.09|9
1685878200000|2023-06-04 11:30:00|92.31|91.11|92.34|91.14|92.42|91.22|92.3|91.1|27
1685878500000|2023-06-04 11:35:00|92.35|91.15|92.28|91.08|92.35|91.15|92.28|91.08|20
1685878800000|2023-06-04 11:40:00|92.29|91.09|92.26|91.06|92.37|91.17|92.26|91.06|51
1685879100000|2023-06-04 11:45:00|92.28|91.08|92.38|91.18|92.38|91.18|92.26|91.06|54
1685879400000|2023-06-04 11:50:00|92.37|91.17|92.35|91.15|92.37|91.17|92.29|91.09|43
1685879700000|2023-06-04 11:55:00|92.36|91.16|92.4|91.2|92.4|91.2|92.36|91.16|11
1685880000000|2023-06-04 12:00:00|92.39|91.19|92.39|91.19|92.4|91.2|92.36|91.16|25
1685880300000|2023-06-04 12:05:00|92.4|91.2|92.32|91.12|92.4|91.2|92.31|91.11|17
1685880600000|2023-06-04 12:10:00|92.31|91.11|92.3|91.1|92.33|91.13|92.3|91.1|18
1685880900000|2023-06-04 12:15:00|92.31|91.11|92.26|91.06|92.31|91.11|92.26|91.06|14
1685881200000|2023-06-04 12:20:00|92.27|91.07|92.3|91.1|92.31|91.11|92.26|91.06|14
1685881500000|2023-06-04 12:25:00|92.31|91.11|92.28|91.08|92.31|91.11|92.26|91.06|16
1685881800000|2023-06-04 12:30:00|92.27|91.07|92.29|91.09|92.29|91.09|92.17|90.97|27
1685882100000|2023-06-04 12:35:00|92.3|91.1|92.3|91.1|92.31|91.11|92.29|91.09|21
1685882400000|2023-06-04 12:40:00|92.29|91.09|92.29|91.09|92.33|91.13|92.26|91.06|39
1685882700000|2023-06-04 12:45:00|92.31|91.11|92.27|91.07|92.32|91.12|92.27|91.07|10
1685883000000|2023-06-04 12:50:00|92.28|91.08|92.28|91.08|92.29|91.09|92.27|91.07|6
1685883300000|2023-06-04 12:55:00|92.29|91.09|92.31|91.11|92.32|91.12|92.28|91.08|15
1685883600000|2023-06-04 13:00:00|92.3|91.1|92.3|91.1|92.32|91.12|92.3|91.1|6
1685883900000|2023-06-04 13:05:00|92.32|91.12|92.28|91.08|92.32|91.12|92.28|91.08|11
1685884200000|2023-06-04 13:10:00|92.29|91.09|92.26|91.06|92.3|91.1|92.24|91.04|20
1685884500000|2023-06-04 13:15:00|92.31|91.11|92.32|91.12|92.37|91.17|92.31|91.11|17
1685884800000|2023-06-04 13:20:00|92.31|91.11|92.29|91.09|92.32|91.12|92.27|91.07|23
1685885100000|2023-06-04 13:25:00|92.3|91.1|92.31|91.11|92.36|91.16|92.29|91.09|55
1685885400000|2023-06-04 13:30:00|92.32|91.12|92.24|91.04|92.36|91.16|92.24|91.04|40
1685885700000|2023-06-04 13:35:00|92.25|91.05|92.24|91.04|92.27|91.07|92.24|91.04|21
1685886000000|2023-06-04 13:40:00|92.3|91.1|92.29|91.09|92.32|91.12|92.28|91.08|37
1685886300000|2023-06-04 13:45:00|92.28|91.08|92.25|91.05|92.29|91.09|92.24|91.04|8
1685886600000|2023-06-04 13:50:00|92.24|91.04|92.39|91.19|92.39|91.19|92.24|91.04|24
1685886900000|2023-06-04 13:55:00|92.4|91.2|92.34|91.14|92.42|91.22|92.33|91.13|66
1685887200000|2023-06-04 14:00:00|92.35|91.15|92.18|90.98|92.37|91.17|92.17|90.97|97
1685887500000|2023-06-04 14:05:00|92.17|90.97|92.2|91|92.2|91|92.14|90.94|49
1685887800000|2023-06-04 14:10:00|92.19|90.99|92.2|91|92.26|91.06|92.16|90.96|33
1685888100000|2023-06-04 14:15:00|92.19|90.99|92.21|91.01|92.23|91.03|92.16|90.96|25
1685888400000|2023-06-04 14:20:00|92.22|91.02|92.24|91.04|92.28|91.08|92.21|91.01|40
1685888700000|2023-06-04 14:25:00|92.21|91.01|92.06|90.86|92.21|91.01|92.05|90.85|53
1685889000000|2023-06-04 14:30:00|92.07|90.87|91.97|90.77|92.1|90.9|91.83|90.63|107
1685889300000|2023-06-04 14:35:00|91.99|90.79|92.15|90.95|92.19|90.99|91.98|90.78|40
1685889600000|2023-06-04 14:40:00|92.16|90.96|92.13|90.93|92.16|90.96|92.06|90.86|44
1685889900000|2023-06-04 14:45:00|92.14|90.94|92.23|91.03|92.24|91.04|92.14|90.94|33
1685890200000|2023-06-04 14:50:00|92.25|91.05|92.33|91.13|92.33|91.13|92.24|91.04|26
1685890500000|2023-06-04 14:55:00|92.34|91.14|92.31|91.11|92.36|91.16|92.23|91.03|52
1685890800000|2023-06-04 15:00:00|92.3|91.1|92.37|91.17|92.38|91.18|92.3|91.1|25
1685891100000|2023-06-04 15:05:00|92.38|91.18|92.4|91.2|92.46|91.26|92.37|91.17|34
1685891400000|2023-06-04 15:10:00|92.39|91.19|92.1|90.9|92.39|91.19|92.1|90.9|30
1685891700000|2023-06-04 15:15:00|92.13|90.93|92.08|90.88|92.16|90.96|91.99|90.79|45
1685892000000|2023-06-04 15:20:00|92.09|90.89|92.1|90.9|92.12|90.92|92.08|90.88|36
1685892300000|2023-06-04 15:25:00|92.09|90.89|92.23|91.03|92.23|91.03|92.09|90.89|27
1685892600000|2023-06-04 15:30:00|92.24|91.04|92.19|90.99|92.24|91.04|92.17|90.97|26
1685892900000|2023-06-04 15:35:00|92.18|90.98|92.24|91.04|92.25|91.05|92.15|90.95|32
1685893200000|2023-06-04 15:40:00|92.25|91.05|92.17|90.97|92.27|91.07|92.17|90.97|36
1685893500000|2023-06-04 15:45:00|92.18|90.98|92.19|90.99|92.28|91.08|92.18|90.98|23
1685893800000|2023-06-04 15:50:00|92.23|91.03|92.21|91.01|92.26|91.06|92.17|90.97|30
1685894100000|2023-06-04 15:55:00|92.22|91.02|92.26|91.06|92.27|91.07|92.22|91.02|42
1685894400000|2023-06-04 16:00:00|92.27|91.07|92.16|90.96|92.32|91.12|92.15|90.95|56
1685894700000|2023-06-04 16:05:00|92.15|90.95|92.25|91.05|92.25|91.05|92.09|90.89|55
1685895000000|2023-06-04 16:10:00|92.24|91.04|92.31|91.11|92.31|91.11|92.24|91.04|10
1685895300000|2023-06-04 16:15:00|92.36|91.16|92.28|91.08|92.37|91.17|92.28|91.08|14
1685895600000|2023-06-04 16:20:00|92.27|91.07|92.3|91.1|92.3|91.1|92.16|90.96|34
1685895900000|2023-06-04 16:25:00|92.29|91.09|92.29|91.09|92.29|91.09|92.18|90.98|34
1685896200000|2023-06-04 16:30:00|92.28|91.08|92.37|91.17|92.38|91.18|92.27|91.07|27
1685896500000|2023-06-04 16:35:00|92.38|91.18|92.39|91.19|92.4|91.2|92.38|91.18|8
1685896800000|2023-06-04 16:40:00|92.4|91.2|92.48|91.28|92.49|91.29|92.39|91.19|28
1685897100000|2023-06-04 16:45:00|92.49|91.29|92.49|91.29|92.6|91.4|92.48|91.28|46
1685897400000|2023-06-04 16:50:00|92.5|91.3|92.58|91.38|92.58|91.38|92.49|91.29|8
1685897700000|2023-06-04 16:55:00|92.57|91.37|92.59|91.39|92.59|91.39|92.56|91.36|13
1685898000000|2023-06-04 17:00:00|92.58|91.38|92.69|91.49|92.7|91.5|92.58|91.38|10
1685898300000|2023-06-04 17:05:00|92.7|91.5|92.74|91.54|92.76|91.56|92.69|91.49|19
1685898600000|2023-06-04 17:10:00|92.75|91.55|92.75|91.55|92.75|91.55|92.71|91.51|17
1685898900000|2023-06-04 17:15:00|92.76|91.56|92.77|91.57|92.77|91.57|92.76|91.56|10
1685899200000|2023-06-04 17:20:00|92.76|91.56|92.74|91.54|92.76|91.56|92.73|91.53|9
1685899500000|2023-06-04 17:25:00|92.75|91.55|92.76|91.56|92.76|91.56|92.71|91.51|11
1685899800000|2023-06-04 17:30:00|92.75|91.55|92.74|91.54|92.75|91.55|92.73|91.53|4
1685900100000|2023-06-04 17:35:00|92.73|91.53|92.73|91.53|92.75|91.55|92.73|91.53|7
1685900400000|2023-06-04 17:40:00|92.72|91.52|92.75|91.55|92.75|91.55|92.64|91.44|12
1685900700000|2023-06-04 17:45:00|92.74|91.54|92.77|91.57|92.77|91.57|92.74|91.54|3
1685901000000|2023-06-04 17:50:00|92.78|91.58|92.77|91.57|92.78|91.58|92.77|91.57|10
1685901300000|2023-06-04 17:55:00|92.78|91.58|92.77|91.57|92.78|91.58|92.77|91.57|6
1685901600000|2023-06-04 18:00:00|92.76|91.56|92.76|91.56|92.76|91.56|92.68|91.48|14
1685901900000|2023-06-04 18:05:00|92.75|91.55|92.73|91.53|92.76|91.56|92.73|91.53|12
1685902200000|2023-06-04 18:10:00|92.72|91.52|92.74|91.54|92.79|91.59|92.72|91.52|34
1685902500000|2023-06-04 18:15:00|92.75|91.55|92.71|91.51|92.76|91.56|92.7|91.5|31
1685902800000|2023-06-04 18:20:00|92.7|91.5|92.68|91.48|92.73|91.53|92.64|91.44|15
1685903100000|2023-06-04 18:25:00|92.69|91.49|92.66|91.46|92.7|91.5|92.63|91.43|8
1685903400000|2023-06-04 18:30:00|92.64|91.44|92.63|91.43|92.64|91.44|92.62|91.42|11
1685903700000|2023-06-04 18:35:00|92.62|91.42|92.6|91.4|92.62|91.42|92.6|91.4|5
1685904000000|2023-06-04 18:40:00|92.59|91.39|92.6|91.4|92.63|91.43|92.59|91.39|13
1685904300000|2023-06-04 18:45:00|92.59|91.39|92.6|91.4|92.61|91.41|92.53|91.33|34
1685904600000|2023-06-04 18:50:00|92.59|91.39|92.56|91.36|92.59|91.39|92.54|91.34|11
1685904900000|2023-06-04 18:55:00|92.55|91.35|92.62|91.42|92.63|91.43|92.54|91.34|15
1685905200000|2023-06-04 19:00:00|92.63|91.43|92.63|91.43|92.63|91.43|92.62|91.42|5
1685905500000|2023-06-04 19:05:00|92.64|91.44|92.7|91.5|92.71|91.51|92.63|91.43|20
1685905800000|2023-06-04 19:10:00|92.69|91.49|92.69|91.49|92.7|91.5|92.69|91.49|3
1685906100000|2023-06-04 19:15:00|92.7|91.5|92.7|91.5|92.7|91.5|92.7|91.5|1
1685906400000|2023-06-04 19:20:00|92.71|91.51|92.71|91.51|92.71|91.51|92.69|91.49|10
1685906700000|2023-06-04 19:25:00|92.72|91.52|92.7|91.5|92.72|91.52|92.7|91.5|17
1685907000000|2023-06-04 19:30:00|92.71|91.51|92.62|91.42|92.71|91.51|92.61|91.41|15
1685907300000|2023-06-04 19:35:00|92.61|91.41|92.64|91.44|92.65|91.45|92.61|91.41|9
1685907600000|2023-06-04 19:40:00|92.65|91.45|92.66|91.46|92.67|91.47|92.64|91.44|7
1685907900000|2023-06-04 19:45:00|92.65|91.45|92.64|91.44|92.66|91.46|92.64|91.44|4
1685908200000|2023-06-04 19:50:00|92.65|91.45|92.64|91.44|92.65|91.45|92.63|91.43|4
1685908500000|2023-06-04 19:55:00|92.66|91.46|92.76|91.56|92.77|91.57|92.66|91.46|18
1685908800000|2023-06-04 20:00:00|92.75|91.55|92.75|91.55|92.76|91.56|92.69|91.49|17
1685909100000|2023-06-04 20:05:00|92.74|91.54|92.72|91.52|92.76|91.56|92.71|91.51|10
1685909400000|2023-06-04 20:10:00|92.71|91.51|92.72|91.52|92.72|91.52|92.71|91.51|12
1685909700000|2023-06-04 20:15:00|92.71|91.51|92.73|91.53|92.74|91.54|92.63|91.43|24
1685910000000|2023-06-04 20:20:00|92.74|91.54|92.77|91.57|92.77|91.57|92.74|91.54|6
1685910300000|2023-06-04 20:25:00|92.76|91.56|92.75|91.55|92.8|91.6|92.75|91.55|24
1685910600000|2023-06-04 20:30:00|92.76|91.56|92.74|91.54|92.76|91.56|92.74|91.54|5
1685910900000|2023-06-04 20:35:00|92.73|91.53|92.72|91.52|92.73|91.53|92.71|91.51|12
1685911200000|2023-06-04 20:40:00|92.73|91.53|92.72|91.52|92.73|91.53|92.72|91.52|2
1685911500000|2023-06-04 20:45:00|92.73|91.53|92.79|91.59|92.8|91.6|92.73|91.53|11
1685911800000|2023-06-04 20:50:00|92.78|91.58|92.85|91.65|92.86|91.66|92.78|91.58|16
1685912100000|2023-06-04 20:55:00|92.86|91.66|92.9|91.7|92.9|91.7|92.83|91.63|10
1685912400000|2023-06-04 21:00:00|92.89|91.69|92.99|91.79|92.99|91.79|92.84|91.64|40
1685912700000|2023-06-04 21:05:00|92.98|91.78|93.03|91.83|93.08|91.88|92.98|91.78|44
1685913000000|2023-06-04 21:10:00|93.04|91.84|93.01|91.81|93.04|91.84|93.01|91.81|14
1685913300000|2023-06-04 21:15:00|93.04|91.84|92.95|91.75|93.04|91.84|92.95|91.75|10
1685913600000|2023-06-04 21:20:00|92.96|91.76|93.04|91.84|93.05|91.85|92.94|91.74|15
1685913900000|2023-06-04 21:25:00|93.03|91.83|93.03|91.83|93.11|91.91|93.03|91.83|24
1685914200000|2023-06-04 21:30:00|93.04|91.84|92.85|91.65|93.04|91.84|92.84|91.64|38
1685914500000|2023-06-04 21:35:00|92.84|91.64|92.83|91.63|92.85|91.65|92.8|91.6|42
1685914800000|2023-06-04 21:40:00|92.84|91.64|92.78|91.58|92.87|91.67|92.78|91.58|13
1685915100000|2023-06-04 21:45:00|92.77|91.57|92.69|91.49|92.79|91.59|92.68|91.48|14
1685915400000|2023-06-04 21:50:00|92.68|91.48|92.71|91.51|92.71|91.51|92.68|91.48|10
1685915700000|2023-06-04 21:55:00|92.75|91.55|92.77|91.57|92.78|91.58|92.75|91.55|10
1685916000000|2023-06-04 22:00:00|92.76|91.56|92.79|91.59|92.8|91.6|92.69|91.49|52
1685916300000|2023-06-04 22:05:00|92.8|91.6|92.96|91.76|92.96|91.76|92.8|91.6|28
1685916600000|2023-06-04 22:10:00|92.97|91.77|92.98|91.78|92.99|91.79|92.95|91.75|24
1685916900000|2023-06-04 22:15:00|92.99|91.79|93.11|91.91|93.19|91.99|92.96|91.76|130
1685917200000|2023-06-04 22:20:00|93.13|91.93|93.19|91.99|93.19|91.99|93.04|91.84|70
1685917500000|2023-06-04 22:25:00|93.2|92|92.85|91.65|93.22|92.02|92.82|91.62|123
1685917800000|2023-06-04 22:30:00|92.86|91.66|92.9|91.7|92.95|91.75|92.8|91.6|177
1685918100000|2023-06-04 22:35:00|92.91|91.71|93.03|91.83|93.04|91.84|92.84|91.64|83
1685918400000|2023-06-04 22:40:00|93.04|91.84|93.14|91.94|93.15|91.95|93.02|91.82|69
1685918700000|2023-06-04 22:45:00|93.13|91.93|92.73|91.53|93.14|91.94|92.73|91.53|50
1685919000000|2023-06-04 22:50:00|92.76|91.56|92.83|91.63|92.84|91.64|92.74|91.54|46
1685919300000|2023-06-04 22:55:00|92.82|91.62|92.73|91.53|92.83|91.63|92.72|91.52|66
1685919600000|2023-06-04 23:00:00|92.74|91.54|92.81|91.61|92.85|91.65|92.73|91.53|39
1685919900000|2023-06-04 23:05:00|92.82|91.62|92.81|91.61|92.86|91.66|92.71|91.51|95
1685920200000|2023-06-04 23:10:00|92.77|91.57|92.82|91.62|92.84|91.64|92.74|91.54|62
1685920500000|2023-06-04 23:15:00|92.81|91.61|92.64|91.44|92.82|91.62|92.64|91.44|63
1685920800000|2023-06-04 23:20:00|92.65|91.45|92.34|91.14|92.67|91.47|92.28|91.08|132
1685921100000|2023-06-04 23:25:00|92.33|91.13|92.13|90.93|92.38|91.18|92.1|90.9|131
1685921400000|2023-06-04 23:30:00|92.12|90.92|92.23|91.03|92.24|91.04|92.04|90.84|81
1685921700000|2023-06-04 23:35:00|92.22|91.02|92.2|91|92.22|91.02|92.14|90.94|25
1685922000000|2023-06-04 23:40:00|92.21|91.01|92.15|90.95|92.22|91.02|92.09|90.89|38
1685922300000|2023-06-04 23:45:00|92.13|90.93|91.68|90.48|92.14|90.94|91.31|90.11|181
1685922600000|2023-06-04 23:50:00|91.67|90.47|91.65|90.45|91.78|90.58|91.56|90.36|154
1685922900000|2023-06-04 23:55:00|91.66|90.46|91.75|90.55|91.76|90.56|91.57|90.37|91
1685923200000|2023-06-05 00:00:00|91.76|90.56|91.74|90.54|91.98|90.78|91.59|90.39|161
1685923500000|2023-06-05 00:05:00|91.72|90.52|92.05|90.85|92.05|90.85|91.64|90.44|108
1685923800000|2023-06-05 00:10:00|92.04|90.84|92.1|90.9|92.12|90.92|92.01|90.81|128
1685924100000|2023-06-05 00:15:00|92.11|90.91|92.11|90.91|92.12|90.92|91.96|90.76|95
1685924400000|2023-06-05 00:20:00|92.12|90.92|92.18|90.98|92.19|90.99|91.96|90.76|120
1685924700000|2023-06-05 00:25:00|92.17|90.97|92.31|91.11|92.31|91.11|92.14|90.94|51
1685925000000|2023-06-05 00:30:00|92.3|91.1|92.32|91.12|92.32|91.12|92.19|90.99|54
1685925300000|2023-06-05 00:35:00|92.31|91.11|92.3|91.1|92.37|91.17|92.28|91.08|23
1685925600000|2023-06-05 00:40:00|92.24|91.04|92.12|90.92|92.24|91.04|92.01|90.81|75
1685925900000|2023-06-05 00:45:00|92.11|90.91|92.66|91.46|93.09|91.89|92.03|90.83|224
1685926200000|2023-06-05 00:50:00|92.67|91.47|92.64|91.44|92.71|91.51|92.53|91.33|86
1685926500000|2023-06-05 00:55:00|92.63|91.43|92.65|91.45|92.7|91.5|92.44|91.24|108
1685926800000|2023-06-05 01:00:00|92.64|91.44|92.67|91.47|92.67|91.47|92.48|91.28|125
1685927100000|2023-06-05 01:05:00|92.68|91.48|92.65|91.45|92.71|91.51|92.65|91.45|64
1685927400000|2023-06-05 01:10:00|92.64|91.44|92.41|91.21|92.68|91.48|92.32|91.12|213
1685927700000|2023-06-05 01:15:00|92.39|91.19|92.34|91.14|92.42|91.22|92.05|90.85|262
1685928000000|2023-06-05 01:20:00|92.33|91.13|92.35|91.15|92.36|91.16|92.24|91.04|90
1685928300000|2023-06-05 01:25:00|92.36|91.16|92.43|91.23|92.45|91.25|92.36|91.16|65
1685928600000|2023-06-05 01:30:00|92.41|91.21|92.41|91.21|92.44|91.24|92.39|91.19|142
1685928900000|2023-06-05 01:35:00|92.4|91.2|92.38|91.18|92.41|91.21|92.36|91.16|67
1685929200000|2023-06-05 01:40:00|92.39|91.19|92.37|91.17|92.44|91.24|92.36|91.16|92
1685929500000|2023-06-05 01:45:00|92.38|91.18|92.44|91.24|92.45|91.25|92.27|91.07|66
1685929800000|2023-06-05 01:50:00|92.43|91.23|92.43|91.23|92.45|91.25|92.34|91.14|68
1685930100000|2023-06-05 01:55:00|92.42|91.22|92.36|91.16|92.43|91.23|92.32|91.12|57
1685930400000|2023-06-05 02:00:00|92.35|91.15|92.37|91.17|92.38|91.18|92.24|91.04|82
1685930700000|2023-06-05 02:05:00|92.38|91.18|92.47|91.27|92.47|91.27|92.37|91.17|15
1685931000000|2023-06-05 02:10:00|92.46|91.26|92.47|91.27|92.47|91.27|92.46|91.26|42
1685931300000|2023-06-05 02:15:00|92.46|91.26|92.48|91.28|92.48|91.28|92.46|91.26|45
1685931600000|2023-06-05 02:20:00|92.47|91.27|92.52|91.32|92.53|91.33|92.45|91.25|59
1685931900000|2023-06-05 02:25:00|92.51|91.31|92.52|91.32|92.53|91.33|92.47|91.27|37
1685932200000|2023-06-05 02:30:00|92.5|91.3|92.39|91.19|92.52|91.32|92.39|91.19|30
1685932500000|2023-06-05 02:35:00|92.4|91.2|92.32|91.12|92.4|91.2|92.25|91.05|76
1685932800000|2023-06-05 02:40:00|92.31|91.11|92.29|91.09|92.35|91.15|92.26|91.06|54
1685933100000|2023-06-05 02:45:00|92.28|91.08|92.07|90.87|92.28|91.08|91.97|90.77|168
1685933400000|2023-06-05 02:50:00|92.06|90.86|91.76|90.56|92.08|90.88|91.72|90.52|118
1685933700000|2023-06-05 02:55:00|91.75|90.55|91.53|90.33|91.87|90.67|91.51|90.31|269
1685934000000|2023-06-05 03:00:00|91.52|90.32|91.48|90.28|91.56|90.36|91.2|90|276
1685934300000|2023-06-05 03:05:00|91.5|90.3|91.47|90.27|91.51|90.31|91.35|90.15|152
1685934600000|2023-06-05 03:10:00|91.48|90.28|91.4|90.2|91.48|90.28|91.27|90.07|127
1685934900000|2023-06-05 03:15:00|91.39|90.19|91.44|90.24|91.45|90.25|91.24|90.04|167
1685935200000|2023-06-05 03:20:00|91.43|90.23|91.51|90.31|91.51|90.31|91.34|90.14|139
1685935500000|2023-06-05 03:25:00|91.5|90.3|91.44|90.24|91.51|90.31|91.41|90.21|89
1685935800000|2023-06-05 03:30:00|91.42|90.22|91.09|89.89|91.43|90.23|90.87|89.67|165
1685936100000|2023-06-05 03:35:00|91.08|89.88|90.97|89.77|91.1|89.9|90.91|89.71|129
1685936400000|2023-06-05 03:40:00|90.93|89.73|91.07|89.87|91.07|89.87|90.86|89.66|91
1685936700000|2023-06-05 03:45:00|91.06|89.86|90.85|89.65|91.06|89.86|90.74|89.54|142
1685937000000|2023-06-05 03:50:00|90.8|89.6|90.63|89.43|90.8|89.6|90.6|89.4|157
1685937300000|2023-06-05 03:55:00|90.64|89.44|90.59|89.39|90.64|89.44|90.49|89.29|96
1685937600000|2023-06-05 04:00:00|90.58|89.38|90.62|89.42|90.62|89.42|90.32|89.12|149
1685937900000|2023-06-05 04:05:00|90.61|89.41|90.7|89.5|90.72|89.52|90.51|89.31|77
1685938200000|2023-06-05 04:10:00|90.71|89.51|90.76|89.56|90.76|89.56|90.67|89.47|25
1685938500000|2023-06-05 04:15:00|90.75|89.55|90.81|89.61|90.81|89.61|90.7|89.5|35
1685938800000|2023-06-05 04:20:00|90.8|89.6|90.79|89.59|90.8|89.6|90.63|89.43|63
1685939100000|2023-06-05 04:25:00|90.78|89.58|90.81|89.61|90.84|89.64|90.71|89.51|77
1685939400000|2023-06-05 04:30:00|90.8|89.6|90.92|89.72|90.94|89.74|90.8|89.6|28
1685939700000|2023-06-05 04:35:00|90.93|89.73|90.95|89.75|90.95|89.75|90.83|89.63|34
1685940000000|2023-06-05 04:40:00|90.96|89.76|91.11|89.91|91.12|89.92|90.96|89.76|18
1685940300000|2023-06-05 04:45:00|91.1|89.9|91.06|89.86|91.11|89.91|91.02|89.82|23
1685940600000|2023-06-05 04:50:00|91.07|89.87|91.11|89.91|91.14|89.94|90.95|89.75|54
1685940900000|2023-06-05 04:55:00|91.12|89.92|91.23|90.03|91.24|90.04|91.12|89.92|23
1685941200000|2023-06-05 05:00:00|91.22|90.02|91.17|89.97|91.22|90.02|91.17|89.97|29
1685941500000|2023-06-05 05:05:00|91.16|89.96|91.05|89.85|91.17|89.97|91.04|89.84|57
1685941800000|2023-06-05 05:10:00|91.06|89.86|90.98|89.78|91.06|89.86|90.85|89.65|62
1685942100000|2023-06-05 05:15:00|90.97|89.77|90.92|89.72|91.07|89.87|90.89|89.69|96
1685942400000|2023-06-05 05:20:00|90.93|89.73|91.15|89.95|91.15|89.95|90.9|89.7|55
1685942700000|2023-06-05 05:25:00|91.14|89.94|91.15|89.95|91.16|89.96|91.11|89.91|19
1685943000000|2023-06-05 05:30:00|91.14|89.94|91.18|89.98|91.2|90|91.14|89.94|46
1685943300000|2023-06-05 05:35:00|91.17|89.97|91.13|89.93|91.17|89.97|91.07|89.87|47
1685943600000|2023-06-05 05:40:00|91.09|89.89|91.15|89.95|91.16|89.96|91.07|89.87|32
1685943900000|2023-06-05 05:45:00|91.12|89.92|91.2|90|91.22|90.02|91.09|89.89|34
1685944200000|2023-06-05 05:50:00|91.19|89.99|91.17|89.97|91.24|90.04|91.17|89.97|29
1685944500000|2023-06-05 05:55:00|91.18|89.98|91.29|90.09|91.32|90.12|91.18|89.98|32
1685944800000|2023-06-05 06:00:00|91.28|90.08|91.3|90.1|91.31|90.11|91.26|90.06|40
1685945100000|2023-06-05 06:05:00|91.31|90.11|91.41|90.21|91.41|90.21|91.3|90.1|28
1685945400000|2023-06-05 06:10:00|91.4|90.2|91.38|90.18|91.4|90.2|91.38|90.18|7
1685945700000|2023-06-05 06:15:00|91.37|90.17|91.38|90.18|91.39|90.19|91.37|90.17|42
1685946000000|2023-06-05 06:20:00|91.37|90.17|91.45|90.25|91.47|90.27|91.36|90.16|43
1685946300000|2023-06-05 06:25:00|91.46|90.26|91.53|90.33|91.53|90.33|91.45|90.25|16
1685946600000|2023-06-05 06:30:00|91.52|90.32|91.45|90.25|91.53|90.33|91.43|90.23|51
1685946900000|2023-06-05 06:35:00|91.46|90.26|91.4|90.2|91.48|90.28|91.39|90.19|14
1685947200000|2023-06-05 06:40:00|91.42|90.22|91.44|90.24|91.44|90.24|91.33|90.13|21
1685947500000|2023-06-05 06:45:00|91.43|90.23|91.27|90.07|91.43|90.23|91.26|90.06|19
1685947800000|2023-06-05 06:50:00|91.26|90.06|91.31|90.11|91.36|90.16|91.26|90.06|105
1685948100000|2023-06-05 06:55:00|91.3|90.1|91.17|89.97|91.31|90.11|91.16|89.96|46
1685948400000|2023-06-05 07:00:00|91.18|89.98|91.18|89.98|91.19|89.99|91.11|89.91|88
1685948700000|2023-06-05 07:05:00|91.19|89.99|91.25|90.05|91.25|90.05|91.08|89.88|24
1685949000000|2023-06-05 07:10:00|91.21|90.01|91.26|90.06|91.26|90.06|91.2|90|23
1685949300000|2023-06-05 07:15:00|91.25|90.05|91.26|90.06|91.26|90.06|91.14|89.94|38
1685949600000|2023-06-05 07:20:00|91.25|90.05|91.28|90.08|91.28|90.08|91.24|90.04|27
1685949900000|2023-06-05 07:25:00|91.27|90.07|91.34|90.14|91.34|90.14|91.2|90|55
1685950200000|2023-06-05 07:30:00|91.33|90.13|91.33|90.13|91.34|90.14|91.29|90.09|16
1685950500000|2023-06-05 07:35:00|91.34|90.14|91.35|90.15|91.35|90.15|91.33|90.13|6
1685950800000|2023-06-05 07:40:00|91.36|90.16|91.35|90.15|91.36|90.16|91.35|90.15|2
1685951100000|2023-06-05 07:45:00|91.36|90.16|91.35|90.15|91.39|90.19|91.35|90.15|11
1685951400000|2023-06-05 07:50:00|91.36|90.16|91.35|90.15|91.38|90.18|91.35|90.15|17
1685951700000|2023-06-05 07:55:00|91.36|90.16|91.44|90.24|91.44|90.24|91.36|90.16|8
1685952000000|2023-06-05 08:00:00|91.45|90.25|91.51|90.31|91.51|90.31|91.43|90.23|18
1685952300000|2023-06-05 08:05:00|91.53|90.33|91.59|90.39|91.6|90.4|91.49|90.29|21
1685952600000|2023-06-05 08:10:00|91.6|90.4|91.63|90.43|91.65|90.45|91.6|90.4|24
1685952900000|2023-06-05 08:15:00|91.64|90.44|91.53|90.33|91.64|90.44|91.52|90.32|10
1685953200000|2023-06-05 08:20:00|91.61|90.41|91.51|90.31|91.62|90.42|91.51|90.31|17
1685953500000|2023-06-05 08:25:00|91.5|90.3|91.51|90.31|91.52|90.32|91.41|90.21|11
1685953800000|2023-06-05 08:30:00|91.52|90.32|91.5|90.3|91.55|90.35|91.5|90.3|18
1685954100000|2023-06-05 08:35:00|91.52|90.32|91.54|90.34|91.55|90.35|91.51|90.31|19
1685954400000|2023-06-05 08:40:00|91.55|90.35|91.53|90.33|91.56|90.36|91.53|90.33|15
1685954700000|2023-06-05 08:45:00|91.52|90.32|91.43|90.23|91.52|90.32|91.4|90.2|30
1685955000000|2023-06-05 08:50:00|91.42|90.22|91.44|90.24|91.54|90.34|91.42|90.22|43
1685955300000|2023-06-05 08:55:00|91.45|90.25|91.48|90.28|91.52|90.32|91.45|90.25|13
1685955600000|2023-06-05 09:00:00|91.47|90.27|91.55|90.35|91.66|90.46|91.44|90.24|71
1685955900000|2023-06-05 09:05:00|91.56|90.36|91.62|90.42|91.65|90.45|91.55|90.35|51
1685956200000|2023-06-05 09:10:00|91.63|90.43|91.65|90.45|91.68|90.48|91.61|90.41|39
1685956500000|2023-06-05 09:15:00|91.64|90.44|91.64|90.44|91.68|90.48|91.64|90.44|21
1685956800000|2023-06-05 09:20:00|91.65|90.45|91.55|90.35|91.65|90.45|91.52|90.32|95
1685957100000|2023-06-05 09:25:00|91.54|90.34|91.54|90.34|91.56|90.36|91.53|90.33|81
1685957400000|2023-06-05 09:30:00|91.55|90.35|91.44|90.24|91.55|90.35|91.44|90.24|45
1685957700000|2023-06-05 09:35:00|91.45|90.25|91.35|90.15|91.46|90.26|91.34|90.14|44
1685958000000|2023-06-05 09:40:00|91.36|90.16|91.45|90.25|91.47|90.27|91.36|90.16|16
1685958300000|2023-06-05 09:45:00|91.46|90.26|91.37|90.17|91.47|90.27|91.37|90.17|57
1685958600000|2023-06-05 09:50:00|91.38|90.18|91.36|90.16|91.47|90.27|91.36|90.16|45
1685958900000|2023-06-05 09:55:00|91.37|90.17|91.42|90.22|91.43|90.23|91.35|90.15|31
1685959200000|2023-06-05 10:00:00|91.43|90.23|91.36|90.16|91.43|90.23|91.32|90.12|78
1685959500000|2023-06-05 10:05:00|91.37|90.17|91.32|90.12|91.42|90.22|91.3|90.1|35
1685959800000|2023-06-05 10:10:00|91.33|90.13|91.34|90.14|91.36|90.16|91.24|90.04|48
1685960100000|2023-06-05 10:15:00|91.35|90.15|91.36|90.16|91.37|90.17|91.34|90.14|43
1685960400000|2023-06-05 10:20:00|91.32|90.12|91.25|90.05|91.32|90.12|91.25|90.05|14
1685960700000|2023-06-05 10:25:00|91.26|90.06|91.18|89.98|91.26|90.06|91.16|89.96|32
1685961000000|2023-06-05 10:30:00|91.2|90|91.27|90.07|91.28|90.08|91.19|89.99|41
1685961300000|2023-06-05 10:35:00|91.28|90.08|91.08|89.88|91.28|90.08|91.08|89.88|44
1685961600000|2023-06-05 10:40:00|91.09|89.89|91.05|89.85|91.15|89.95|90.99|89.79|63
1685961900000|2023-06-05 10:45:00|91.04|89.84|91.14|89.94|91.14|89.94|91.03|89.83|41
1685962200000|2023-06-05 10:50:00|91.15|89.95|91.16|89.96|91.17|89.97|91.11|89.91|13
1685962500000|2023-06-05 10:55:00|91.15|89.95|91.14|89.94|91.16|89.96|91.05|89.85|32
1685962800000|2023-06-05 11:00:00|91.11|89.91|91.22|90.02|91.23|90.03|91.11|89.91|71
1685963100000|2023-06-05 11:05:00|91.23|90.03|91.18|89.98|91.3|90.1|91.17|89.97|53
1685963400000|2023-06-05 11:10:00|91.17|89.97|91.28|90.08|91.28|90.08|91.17|89.97|36
1685963700000|2023-06-05 11:15:00|91.29|90.09|91.3|90.1|91.3|90.1|91.23|90.03|48
1685964000000|2023-06-05 11:20:00|91.29|90.09|91.32|90.12|91.33|90.13|91.29|90.09|50
1685964300000|2023-06-05 11:25:00|91.31|90.11|91.36|90.16|91.36|90.16|91.3|90.1|71
1685964600000|2023-06-05 11:30:00|91.35|90.15|91.3|90.1|91.43|90.23|91.29|90.09|70
1685964900000|2023-06-05 11:35:00|91.29|90.09|91.41|90.21|91.41|90.21|91.29|90.09|29
1685965200000|2023-06-05 11:40:00|91.4|90.2|91.43|90.23|91.44|90.24|91.39|90.19|18
1685965500000|2023-06-05 11:45:00|91.44|90.24|91.35|90.15|91.44|90.24|91.35|90.15|23
1685965800000|2023-06-05 11:50:00|91.36|90.16|91.34|90.14|91.36|90.16|91.34|90.14|11
1685966100000|2023-06-05 11:55:00|91.35|90.15|91.23|90.03|91.35|90.15|91.22|90.02|23
1685966400000|2023-06-05 12:00:00|91.22|90.02|91.28|90.08|91.3|90.1|91.2|90|43
1685966700000|2023-06-05 12:05:00|91.27|90.07|91.26|90.06|91.27|90.07|91.26|90.06|2
1685967000000|2023-06-05 12:10:00|91.24|90.04|91.33|90.13|91.33|90.13|91.24|90.04|18
1685967300000|2023-06-05 12:15:00|91.34|90.14|91.33|90.13|91.34|90.14|91.31|90.11|14
1685967600000|2023-06-05 12:20:00|91.32|90.12|91.29|90.09|91.33|90.13|91.24|90.04|23
1685967900000|2023-06-05 12:25:00|91.28|90.08|91.29|90.09|91.29|90.09|91.28|90.08|10
1685968200000|2023-06-05 12:30:00|91.25|90.05|91.31|90.11|91.32|90.12|91.24|90.04|47
1685968500000|2023-06-05 12:35:00|91.32|90.12|91.16|89.96|91.32|90.12|91.14|89.94|74
1685968800000|2023-06-05 12:40:00|91.15|89.95|91.05|89.85|91.16|89.96|91.05|89.85|47
1685969100000|2023-06-05 12:45:00|91.06|89.86|91.03|89.83|91.13|89.93|91|89.8|50
1685969400000|2023-06-05 12:50:00|91.02|89.82|91.03|89.83|91.03|89.83|90.82|89.62|54
1685969700000|2023-06-05 12:55:00|90.99|89.79|91.03|89.83|91.06|89.86|90.94|89.74|65
1685970000000|2023-06-05 13:00:00|91.02|89.82|90.81|89.61|91.02|89.82|90.65|89.45|134
1685970300000|2023-06-05 13:05:00|90.82|89.62|90.65|89.45|90.83|89.63|90.52|89.32|165
1685970600000|2023-06-05 13:10:00|90.64|89.44|90.79|89.59|90.81|89.61|90.64|89.44|88
1685970900000|2023-06-05 13:15:00|90.8|89.6|90.79|89.59|90.9|89.7|90.74|89.54|108
1685971200000|2023-06-05 13:20:00|90.8|89.6|90.84|89.64|90.84|89.64|90.79|89.59|49
1685971500000|2023-06-05 13:25:00|90.83|89.63|90.8|89.6|90.9|89.7|90.8|89.6|91
1685971800000|2023-06-05 13:30:00|90.81|89.61|90.84|89.64|90.86|89.66|90.77|89.57|65
1685972100000|2023-06-05 13:35:00|90.83|89.63|90.81|89.61|90.84|89.64|90.79|89.59|25
1685972400000|2023-06-05 13:40:00|90.82|89.62|90.86|89.66|90.9|89.7|90.82|89.62|23
1685972700000|2023-06-05 13:45:00|90.87|89.67|90.84|89.64|90.91|89.71|90.84|89.64|67
1685973000000|2023-06-05 13:50:00|90.85|89.65|90.84|89.64|90.85|89.65|90.76|89.56|54
1685973300000|2023-06-05 13:55:00|90.85|89.65|90.74|89.54|90.85|89.65|90.74|89.54|38
1685973600000|2023-06-05 14:00:00|90.73|89.53|90.96|89.76|90.97|89.77|90.7|89.5|95
1685973900000|2023-06-05 14:05:00|90.97|89.77|90.85|89.65|90.97|89.77|90.84|89.64|40
1685974200000|2023-06-05 14:10:00|90.86|89.66|90.75|89.55|90.87|89.67|90.75|89.55|98
1685974500000|2023-06-05 14:15:00|90.74|89.54|90.76|89.56|90.77|89.57|90.74|89.54|44
1685974800000|2023-06-05 14:20:00|90.77|89.57|90.87|89.67|90.87|89.67|90.75|89.55|69
1685975100000|2023-06-05 14:25:00|90.88|89.68|90.84|89.64|90.89|89.69|90.83|89.63|14
1685975400000|2023-06-05 14:30:00|90.83|89.63|90.83|89.63|90.83|89.63|90.72|89.52|32
1685975700000|2023-06-05 14:35:00|90.84|89.64|90.83|89.63|90.92|89.72|90.82|89.62|74
1685976000000|2023-06-05 14:40:00|90.84|89.64|90.88|89.68|90.92|89.72|90.75|89.55|107
1685976300000|2023-06-05 14:45:00|90.87|89.67|90.93|89.73|90.96|89.76|90.87|89.67|84
1685976600000|2023-06-05 14:50:00|90.94|89.74|90.91|89.71|90.94|89.74|90.91|89.71|50
1685976900000|2023-06-05 14:55:00|90.92|89.72|90.86|89.66|90.93|89.73|90.83|89.63|97
1685977200000|2023-06-05 15:00:00|90.85|89.65|90.22|89.02|90.92|89.72|89.87|88.67|338
1685977500000|2023-06-05 15:05:00|90.23|89.03|90.33|89.13|90.35|89.15|90.01|88.81|318
1685977800000|2023-06-05 15:10:00|90.34|89.14|90.18|88.98|90.34|89.14|90.12|88.92|276
1685978100000|2023-06-05 15:15:00|90.17|88.97|89.52|88.32|90.17|88.97|89.29|88.09|404
1685978400000|2023-06-05 15:20:00|89.55|88.35|89.62|88.42|89.64|88.44|89.48|88.28|329
1685978700000|2023-06-05 15:25:00|89.61|88.41|89.35|88.15|89.61|88.41|88.94|87.74|415
1685979000000|2023-06-05 15:30:00|89.34|88.14|89.18|87.98|89.34|88.14|89.03|87.83|345
1685979300000|2023-06-05 15:35:00|89.17|87.97|89.22|88.02|89.26|88.06|89.02|87.82|284
1685979600000|2023-06-05 15:40:00|89.23|88.03|89.25|88.05|89.34|88.14|89.06|87.86|182
1685979900000|2023-06-05 15:45:00|89.26|88.06|89.17|87.97|89.27|88.07|88.96|87.76|202
1685980200000|2023-06-05 15:50:00|89.16|87.96|88.56|87.36|89.17|87.97|88.27|87.07|361
1685980500000|2023-06-05 15:55:00|88.57|87.37|86.2|85|88.58|87.38|86.18|84.98|598
1685980800000|2023-06-05 16:00:00|86.16|84.96|83.45|82.25|86.27|85.07|83.44|82.24|914
1685981100000|2023-06-05 16:05:00|83.46|82.26|85.39|84.19|85.55|84.35|83.33|82.13|834
1685981400000|2023-06-05 16:10:00|85.4|84.2|85.88|84.68|85.97|84.77|85.26|84.06|626
1685981700000|2023-06-05 16:15:00|85.9|84.7|85.7|84.5|86.14|84.94|85.36|84.16|439
1685982000000|2023-06-05 16:20:00|85.69|84.49|85.63|84.43|85.71|84.51|85.12|83.92|453
1685982300000|2023-06-05 16:25:00|85.64|84.44|85.29|84.09|85.64|84.44|85.27|84.07|294
1685982600000|2023-06-05 16:30:00|85.28|84.08|85.08|83.88|85.29|84.09|84.77|83.57|288
1685982900000|2023-06-05 16:35:00|85.07|83.87|84.69|83.49|85.08|83.88|84.69|83.49|245
1685983200000|2023-06-05 16:40:00|84.68|83.48|84.53|83.33|84.68|83.48|84.1|82.9|298
1685983500000|2023-06-05 16:45:00|84.54|83.34|84.06|82.86|84.56|83.36|83.88|82.68|291
1685983800000|2023-06-05 16:50:00|84.05|82.85|84.75|83.55|84.75|83.55|84.05|82.85|211
1685984100000|2023-06-05 16:55:00|84.74|83.54|84.95|83.75|84.96|83.76|84.6|83.4|173
1685984400000|2023-06-05 17:00:00|84.97|83.77|84.22|83.02|84.97|83.77|84.19|82.99|294
1685984700000|2023-06-05 17:05:00|84.23|83.03|84.47|83.27|84.49|83.29|84.2|83|204
1685985000000|2023-06-05 17:10:00|84.46|83.26|84.38|83.18|84.54|83.34|84.38|83.18|174
1685985300000|2023-06-05 17:15:00|84.36|83.16|84.36|83.16|84.41|83.21|84.23|83.03|171
1685985600000|2023-06-05 17:20:00|84.29|83.09|84.18|82.98|84.29|83.09|84.07|82.87|126
1685985900000|2023-06-05 17:25:00|84.17|82.97|84.14|82.94|84.18|82.98|83.94|82.74|189
1685986200000|2023-06-05 17:30:00|84.15|82.95|84.07|82.87|84.17|82.97|83.87|82.67|187
1685986500000|2023-06-05 17:35:00|84.08|82.88|84.68|83.48|84.68|83.48|84.07|82.87|165
1685986800000|2023-06-05 17:40:00|84.64|83.44|84.97|83.77|84.97|83.77|84.54|83.34|127
1685987100000|2023-06-05 17:45:00|84.96|83.76|84.87|83.67|84.96|83.76|84.81|83.61|143
1685987400000|2023-06-05 17:50:00|84.86|83.66|84.79|83.59|84.91|83.71|84.73|83.53|118
1685987700000|2023-06-05 17:55:00|84.78|83.58|84.84|83.64|84.94|83.74|84.74|83.54|71
1685988000000|2023-06-05 18:00:00|84.83|83.63|84.72|83.52|84.85|83.65|84.66|83.46|142
1685988300000|2023-06-05 18:05:00|84.71|83.51|84.56|83.36|84.73|83.53|84.46|83.26|144
1685988600000|2023-06-05 18:10:00|84.57|83.37|84.55|83.35|84.61|83.41|84.48|83.28|194
1685988900000|2023-06-05 18:15:00|84.56|83.36|84.59|83.39|84.6|83.4|84.44|83.24|89
1685989200000|2023-06-05 18:20:00|84.54|83.34|84.49|83.29|84.56|83.36|84.49|83.29|104
1685989500000|2023-06-05 18:25:00|84.48|83.28|84.35|83.15|84.49|83.29|84.3|83.1|120
1685989800000|2023-06-05 18:30:00|84.34|83.14|84.11|82.91|84.35|83.15|84.04|82.84|131
1685990100000|2023-06-05 18:35:00|84.12|82.92|84.1|82.9|84.21|83.01|84.07|82.87|175
1685990400000|2023-06-05 18:40:00|84.11|82.91|83.98|82.78|84.14|82.94|83.93|82.73|81
1685990700000|2023-06-05 18:45:00|83.97|82.77|84.02|82.82|84.04|82.84|83.87|82.67|75
1685991000000|2023-06-05 18:50:00|84.01|82.81|83.96|82.76|84.01|82.81|83.9|82.7|87
1685991300000|2023-06-05 18:55:00|83.97|82.77|84.02|82.82|84.02|82.82|83.83|82.63|126
1685991600000|2023-06-05 19:00:00|84.03|82.83|83.83|82.63|84.03|82.83|83.57|82.37|188
1685991900000|2023-06-05 19:05:00|83.82|82.62|83.93|82.73|83.98|82.78|83.75|82.55|192
1685992200000|2023-06-05 19:10:00|83.94|82.74|83.85|82.65|83.95|82.75|83.79|82.59|100
1685992500000|2023-06-05 19:15:00|83.86|82.66|83.81|82.61|83.94|82.74|83.75|82.55|178
1685992800000|2023-06-05 19:20:00|83.8|82.6|83.94|82.74|83.96|82.76|83.76|82.56|87
1685993100000|2023-06-05 19:25:00|83.93|82.73|83.79|82.59|83.94|82.74|83.76|82.56|106
1685993400000|2023-06-05 19:30:00|83.78|82.58|83.92|82.72|83.93|82.73|83.7|82.5|86
1685993700000|2023-06-05 19:35:00|83.91|82.71|84.02|82.82|84.04|82.84|83.9|82.7|42
1685994000000|2023-06-05 19:40:00|84|82.8|84.04|82.84|84.07|82.87|83.98|82.78|60
1685994300000|2023-06-05 19:45:00|84.05|82.85|84.19|82.99|84.2|83|83.94|82.74|85
1685994600000|2023-06-05 19:50:00|84.18|82.98|84.21|83.01|84.26|83.06|84.11|82.91|103
1685994900000|2023-06-05 19:55:00|84.19|82.99|84.09|82.89|84.19|82.99|84.07|82.87|51
1685995200000|2023-06-05 20:00:00|84.1|82.9|84.11|82.91|84.25|83.05|84.04|82.84|117
1685995500000|2023-06-05 20:05:00|84.1|82.9|84.16|82.96|84.19|82.99|84.04|82.84|87
1685995800000|2023-06-05 20:10:00|84.15|82.95|84.19|82.99|84.19|82.99|84.15|82.95|21
1685996100000|2023-06-05 20:15:00|84.18|82.98|84.18|82.98|84.2|83|84.15|82.95|58
1685996400000|2023-06-05 20:20:00|84.19|82.99|84.28|83.08|84.29|83.09|84.18|82.98|75
1685996700000|2023-06-05 20:25:00|84.27|83.07|84.31|83.11|84.37|83.17|84.27|83.07|21
1685997000000|2023-06-05 20:30:00|84.32|83.12|84.28|83.08|84.39|83.19|84.25|83.05|66
1685997300000|2023-06-05 20:35:00|84.31|83.11|84.29|83.09|84.36|83.16|84.26|83.06|29
1685997600000|2023-06-05 20:40:00|84.28|83.08|84.14|82.94|84.28|83.08|84.06|82.86|63
1685997900000|2023-06-05 20:45:00|84.15|82.95|84.18|82.98|84.28|83.08|84.15|82.95|41
1685998200000|2023-06-05 20:50:00|84.19|82.99|84.26|83.06|84.27|83.07|84.17|82.97|59
1685998500000|2023-06-05 20:55:00|84.27|83.07|84.32|83.12|84.32|83.12|84.17|82.97|104
1685998800000|2023-06-05 21:00:00|84.31|83.11|84.23|83.03|84.32|83.12|84.23|83.03|24
1685999100000|2023-06-05 21:05:00|84.2|83|84.21|83.01|84.25|83.05|84.15|82.95|58
1685999400000|2023-06-05 21:10:00|84.2|83|84.17|82.97|84.26|83.06|84.14|82.94|28
1685999700000|2023-06-05 21:15:00|84.16|82.96|83.88|82.68|84.17|82.97|83.85|82.65|109
1686000000000|2023-06-05 21:20:00|83.87|82.67|83.79|82.59|83.88|82.68|83.68|82.48|80
1686000300000|2023-06-05 21:25:00|83.8|82.6|83.93|82.73|83.93|82.73|83.8|82.6|26
1686000600000|2023-06-05 21:30:00|83.92|82.72|83.89|82.69|83.92|82.72|83.75|82.55|47
1686000900000|2023-06-05 21:35:00|83.88|82.68|83.84|82.64|83.88|82.68|83.71|82.51|42
1686001200000|2023-06-05 21:40:00|83.85|82.65|83.94|82.74|83.98|82.78|83.85|82.65|52
1686001500000|2023-06-05 21:45:00|83.95|82.75|83.99|82.79|83.99|82.79|83.95|82.75|9
1686001800000|2023-06-05 21:50:00|84|82.8|84.14|82.94|84.14|82.94|84|82.8|26
1686002100000|2023-06-05 21:55:00|84.15|82.95|84.42|83.22|84.44|83.24|84.14|82.94|49
1686002400000|2023-06-05 22:00:00|84.43|83.23|84.43|83.23|84.44|83.24|84.34|83.14|37
1686002700000|2023-06-05 22:05:00|84.42|83.22|84.4|83.2|84.45|83.25|84.32|83.12|55
1686003000000|2023-06-05 22:10:00|84.41|83.21|84.41|83.21|84.43|83.23|84.33|83.13|44
1686003300000|2023-06-05 22:15:00|84.42|83.22|84.29|83.09|84.46|83.26|84.28|83.08|37
1686003600000|2023-06-05 22:20:00|84.3|83.1|84.32|83.12|84.41|83.21|84.3|83.1|47
1686003900000|2023-06-05 22:25:00|84.33|83.13|84.31|83.11|84.33|83.13|84.27|83.07|22
1686004200000|2023-06-05 22:30:00|84.3|83.1|84.21|83.01|84.32|83.12|84.19|82.99|40
1686004500000|2023-06-05 22:35:00|84.2|83|84.35|83.15|84.39|83.19|84.2|83|55
1686004800000|2023-06-05 22:40:00|84.37|83.17|84.38|83.18|84.41|83.21|84.33|83.13|79
1686005100000|2023-06-05 22:45:00|84.37|83.17|84.38|83.18|84.39|83.19|84.33|83.13|27
1686005400000|2023-06-05 22:50:00|84.37|83.17|84.45|83.25|84.46|83.26|84.37|83.17|37
1686005700000|2023-06-05 22:55:00|84.46|83.26|84.4|83.2|84.46|83.26|84.4|83.2|42
1686006000000|2023-06-05 23:00:00|84.41|83.21|84.46|83.26|84.46|83.26|84.33|83.13|48
1686006300000|2023-06-05 23:05:00|84.45|83.25|84.5|83.3|84.51|83.31|84.4|83.2|54
1686006600000|2023-06-05 23:10:00|84.51|83.31|84.53|83.33|84.54|83.34|84.5|83.3|27
1686006900000|2023-06-05 23:15:00|84.54|83.34|84.63|83.43|84.63|83.43|84.54|83.34|31
1686007200000|2023-06-05 23:20:00|84.62|83.42|84.75|83.55|84.76|83.56|84.62|83.42|40
1686007500000|2023-06-05 23:25:00|84.76|83.56|84.8|83.6|84.81|83.61|84.64|83.44|56
1686007800000|2023-06-05 23:30:00|84.81|83.61|84.79|83.59|84.83|83.63|84.74|83.54|33
1686008100000|2023-06-05 23:35:00|84.78|83.58|84.77|83.57|84.79|83.59|84.7|83.5|57
1686008400000|2023-06-05 23:40:00|84.78|83.58|84.75|83.55|84.8|83.6|84.74|83.54|16
1686008700000|2023-06-05 23:45:00|84.74|83.54|84.69|83.49|84.74|83.54|84.6|83.4|67
1686009000000|2023-06-05 23:50:00|84.72|83.52|84.58|83.38|84.74|83.54|84.58|83.38|51
1686009300000|2023-06-05 23:55:00|84.6|83.4|84.59|83.39|84.69|83.49|84.58|83.38|62
1686009600000|2023-06-06 00:00:00|84.58|83.38|84.59|83.39|84.65|83.45|84.53|83.33|139
1686009900000|2023-06-06 00:05:00|84.61|83.41|84.51|83.31|84.65|83.45|84.5|83.3|94
1686010200000|2023-06-06 00:10:00|84.52|83.32|84.59|83.39|84.61|83.41|84.5|83.3|38
1686010500000|2023-06-06 00:15:00|84.6|83.4|84.69|83.49|84.69|83.49|84.59|83.39|15
1686010800000|2023-06-06 00:20:00|84.72|83.52|84.86|83.66|84.86|83.66|84.72|83.52|18
1686011100000|2023-06-06 00:25:00|84.84|83.64|84.75|83.55|84.85|83.65|84.75|83.55|39
1686011400000|2023-06-06 00:30:00|84.76|83.56|84.86|83.66|84.86|83.66|84.75|83.55|22
1686011700000|2023-06-06 00:35:00|84.87|83.67|84.85|83.65|84.87|83.67|84.84|83.64|7
1686012000000|2023-06-06 00:40:00|84.86|83.66|84.8|83.6|84.86|83.66|84.75|83.55|43
1686012300000|2023-06-06 00:45:00|84.79|83.59|84.68|83.48|84.8|83.6|84.62|83.42|55
1686012600000|2023-06-06 00:50:00|84.69|83.49|84.6|83.4|84.69|83.49|84.57|83.37|101
1686012900000|2023-06-06 00:55:00|84.61|83.41|84.69|83.49|84.7|83.5|84.59|83.39|50
1686013200000|2023-06-06 01:00:00|84.7|83.5|84.67|83.47|84.7|83.5|84.67|83.47|29
1686013500000|2023-06-06 01:05:00|84.68|83.48|84.52|83.32|84.68|83.48|84.51|83.31|27
1686013800000|2023-06-06 01:10:00|84.51|83.31|84.39|83.19|84.56|83.36|84.39|83.19|87
1686014100000|2023-06-06 01:15:00|84.4|83.2|84.42|83.22|84.59|83.39|84.37|83.17|93
1686014400000|2023-06-06 01:20:00|84.41|83.21|84.36|83.16|84.42|83.22|84.3|83.1|68
1686014700000|2023-06-06 01:25:00|84.35|83.15|84.31|83.11|84.43|83.23|84.25|83.05|123
1686015000000|2023-06-06 01:30:00|84.32|83.12|84.22|83.02|84.37|83.17|84.21|83.01|56
1686015300000|2023-06-06 01:35:00|84.25|83.05|84.26|83.06|84.32|83.12|84.21|83.01|129
1686015600000|2023-06-06 01:40:00|84.27|83.07|84.29|83.09|84.35|83.15|84.26|83.06|62
1686015900000|2023-06-06 01:45:00|84.28|83.08|84.26|83.06|84.29|83.09|84.24|83.04|25
1686016200000|2023-06-06 01:50:00|84.25|83.05|84.27|83.07|84.29|83.09|84.21|83.01|55
1686016500000|2023-06-06 01:55:00|84.28|83.08|84.27|83.07|84.3|83.1|84.25|83.05|26
1686016800000|2023-06-06 02:00:00|84.26|83.06|84.32|83.12|84.32|83.12|84.2|83|39
1686017100000|2023-06-06 02:05:00|84.34|83.14|84.43|83.23|84.43|83.23|84.33|83.13|36
1686017400000|2023-06-06 02:10:00|84.44|83.24|84.35|83.15|84.45|83.25|84.3|83.1|76
1686017700000|2023-06-06 02:15:00|84.34|83.14|84.36|83.16|84.36|83.16|84.31|83.11|29
1686018000000|2023-06-06 02:20:00|84.35|83.15|84.63|83.43|84.65|83.45|84.35|83.15|95
1686018300000|2023-06-06 02:25:00|84.62|83.42|84.6|83.4|84.64|83.44|84.53|83.33|60
1686018600000|2023-06-06 02:30:00|84.62|83.42|84.66|83.46|84.66|83.46|84.54|83.34|47
1686018900000|2023-06-06 02:35:00|84.65|83.45|84.71|83.51|84.72|83.52|84.65|83.45|95
1686019200000|2023-06-06 02:40:00|84.7|83.5|84.75|83.55|84.75|83.55|84.65|83.45|49
1686019500000|2023-06-06 02:45:00|84.74|83.54|84.76|83.56|84.76|83.56|84.74|83.54|13
1686019800000|2023-06-06 02:50:00|84.77|83.57|84.79|83.59|84.8|83.6|84.77|83.57|7
1686020100000|2023-06-06 02:55:00|84.8|83.6|84.83|83.63|84.83|83.63|84.78|83.58|17
1686020400000|2023-06-06 03:00:00|84.82|83.62|84.82|83.62|84.82|83.62|84.81|83.61|15
1686020700000|2023-06-06 03:05:00|84.83|83.63|84.9|83.7|84.91|83.71|84.83|83.63|30
1686021000000|2023-06-06 03:10:00|84.91|83.71|84.91|83.71|84.92|83.72|84.91|83.71|3
1686021300000|2023-06-06 03:15:00|84.85|83.65|84.95|83.75|84.95|83.75|84.79|83.59|25
1686021600000|2023-06-06 03:20:00|84.96|83.76|84.99|83.79|85|83.8|84.93|83.73|19
1686021900000|2023-06-06 03:25:00|85|83.8|85.06|83.86|85.09|83.89|85|83.8|14
1686022200000|2023-06-06 03:30:00|85.04|83.84|85.11|83.91|85.11|83.91|85.04|83.84|6
1686022500000|2023-06-06 03:35:00|85.1|83.9|85.21|84.01|85.21|84.01|85.1|83.9|17
1686022800000|2023-06-06 03:40:00|85.23|84.03|85.25|84.05|85.25|84.05|85.23|84.03|8
1686023100000|2023-06-06 03:45:00|85.26|84.06|85.29|84.09|85.32|84.12|85.26|84.06|9
1686023400000|2023-06-06 03:50:00|85.3|84.1|85.26|84.06|85.3|84.1|85.17|83.97|54
1686023700000|2023-06-06 03:55:00|85.25|84.05|85.16|83.96|85.25|84.05|85.15|83.95|37
1686024000000|2023-06-06 04:00:00|85.17|83.97|85.17|83.97|85.29|84.09|85.16|83.96|38
1686024300000|2023-06-06 04:05:00|85.18|83.98|85.19|83.99|85.23|84.03|85.17|83.97|33
1686024600000|2023-06-06 04:10:00|85.2|84|85.11|83.91|85.21|84.01|85.09|83.89|44
1686024900000|2023-06-06 04:15:00|85.1|83.9|85.2|84|85.2|84|85.1|83.9|38
1686025200000|2023-06-06 04:20:00|85.19|83.99|85.17|83.97|85.2|84|85.16|83.96|18
1686025500000|2023-06-06 04:25:00|85.16|83.96|85.18|83.98|85.18|83.98|85.16|83.96|11
1686025800000|2023-06-06 04:30:00|85.17|83.97|85.35|84.15|85.35|84.15|85.16|83.96|54
1686026100000|2023-06-06 04:35:00|85.36|84.16|85.26|84.06|85.38|84.18|85.25|84.05|33
1686026400000|2023-06-06 04:40:00|85.27|84.07|85.27|84.07|85.27|84.07|85.25|84.05|5
1686026700000|2023-06-06 04:45:00|85.26|84.06|85.19|83.99|85.27|84.07|85.15|83.95|34
1686027000000|2023-06-06 04:50:00|85.18|83.98|85.25|84.05|85.25|84.05|85.15|83.95|34
1686027300000|2023-06-06 04:55:00|85.27|84.07|85.37|84.17|85.39|84.19|85.27|84.07|58
1686027600000|2023-06-06 05:00:00|85.38|84.18|85.34|84.14|85.41|84.21|85.31|84.11|57
1686027900000|2023-06-06 05:05:00|85.35|84.15|85.3|84.1|85.41|84.21|85.29|84.09|34
1686028200000|2023-06-06 05:10:00|85.29|84.09|85.19|83.99|85.29|84.09|85.19|83.99|50
1686028500000|2023-06-06 05:15:00|85.2|84|85.34|84.14|85.35|84.15|85.15|83.95|50
1686028800000|2023-06-06 05:20:00|85.35|84.15|85.25|84.05|85.35|84.15|85.25|84.05|25
1686029100000|2023-06-06 05:25:00|85.26|84.06|85.27|84.07|85.28|84.08|85.26|84.06|14
1686029400000|2023-06-06 05:30:00|85.26|84.06|85.17|83.97|85.26|84.06|85.16|83.96|14
1686029700000|2023-06-06 05:35:00|85.18|83.98|85.16|83.96|85.2|84|85.11|83.91|33
1686030000000|2023-06-06 05:40:00|85.17|83.97|85.17|83.97|85.27|84.07|85.17|83.97|21
1686030300000|2023-06-06 05:45:00|85.16|83.96|85.16|83.96|85.22|84.02|85.14|83.94|21
1686030600000|2023-06-06 05:50:00|85.14|83.94|85.12|83.92|85.14|83.94|85.1|83.9|61
1686030900000|2023-06-06 05:55:00|85.11|83.91|85.19|83.99|85.25|84.05|85.11|83.91|52
1686031200000|2023-06-06 06:00:00|85.17|83.97|85.01|83.81|85.17|83.97|85|83.8|47
1686031500000|2023-06-06 06:05:00|85.02|83.82|85.09|83.89|85.1|83.9|85|83.8|28
1686031800000|2023-06-06 06:10:00|85.1|83.9|85.02|83.82|85.16|83.96|84.99|83.79|47
1686032100000|2023-06-06 06:15:00|85.03|83.83|85.05|83.85|85.05|83.85|85|83.8|29
1686032400000|2023-06-06 06:20:00|85.04|83.84|85|83.8|85.14|83.94|85|83.8|18
1686032700000|2023-06-06 06:25:00|84.99|83.79|85|83.8|85.01|83.81|84.94|83.74|25
1686033000000|2023-06-06 06:30:00|85.01|83.81|85.07|83.87|85.07|83.87|85.01|83.81|19
1686033300000|2023-06-06 06:35:00|85.06|83.86|85.08|83.88|85.08|83.88|84.97|83.77|31
1686033600000|2023-06-06 06:40:00|85.07|83.87|85.03|83.83|85.09|83.89|85.03|83.83|16
1686033900000|2023-06-06 06:45:00|85.02|83.82|85|83.8|85.06|83.86|85|83.8|117
1686034200000|2023-06-06 06:50:00|85.01|83.81|84.91|83.71|85.01|83.81|84.9|83.7|53
1686034500000|2023-06-06 06:55:00|84.93|83.73|84.91|83.71|84.95|83.75|84.89|83.69|9
1686034800000|2023-06-06 07:00:00|84.94|83.74|84.96|83.76|84.98|83.78|84.9|83.7|40
1686035100000|2023-06-06 07:05:00|84.97|83.77|84.98|83.78|85.04|83.84|84.97|83.77|33
1686035400000|2023-06-06 07:10:00|85|83.8|84.97|83.77|85.03|83.83|84.97|83.77|33
1686035700000|2023-06-06 07:15:00|84.98|83.78|85.09|83.89|85.09|83.89|84.97|83.77|14
1686036000000|2023-06-06 07:20:00|85.08|83.88|85.06|83.86|85.08|83.88|84.98|83.78|49
1686036300000|2023-06-06 07:25:00|85.07|83.87|85.12|83.92|85.17|83.97|85.06|83.86|52
1686036600000|2023-06-06 07:30:00|85.11|83.91|85.15|83.95|85.17|83.97|85.11|83.91|29
1686036900000|2023-06-06 07:35:00|85.14|83.94|85.06|83.86|85.14|83.94|84.99|83.79|24
1686037200000|2023-06-06 07:40:00|85.04|83.84|84.91|83.71|85.04|83.84|84.9|83.7|56
1686037500000|2023-06-06 07:45:00|84.92|83.72|84.8|83.6|84.96|83.76|84.8|83.6|98
1686037800000|2023-06-06 07:50:00|84.81|83.61|84.86|83.66|84.86|83.66|84.8|83.6|28
1686038100000|2023-06-06 07:55:00|84.85|83.65|84.83|83.63|84.85|83.65|84.81|83.61|45
1686038400000|2023-06-06 08:00:00|84.84|83.64|84.87|83.67|84.89|83.69|84.82|83.62|27
1686038700000|2023-06-06 08:05:00|84.88|83.68|84.88|83.68|84.89|83.69|84.87|83.67|25
1686039000000|2023-06-06 08:10:00|84.89|83.69|84.87|83.67|84.89|83.69|84.78|83.58|61
1686039300000|2023-06-06 08:15:00|84.86|83.66|84.79|83.59|84.86|83.66|84.79|83.59|15
1686039600000|2023-06-06 08:20:00|84.78|83.58|84.86|83.66|84.88|83.68|84.77|83.57|21
1686039900000|2023-06-06 08:25:00|84.87|83.67|84.87|83.67|84.88|83.68|84.79|83.59|25
1686040200000|2023-06-06 08:30:00|84.88|83.68|84.95|83.75|84.96|83.76|84.86|83.66|42
1686040500000|2023-06-06 08:35:00|84.96|83.76|84.96|83.76|85|83.8|84.95|83.75|12
1686040800000|2023-06-06 08:40:00|84.97|83.77|84.97|83.77|84.97|83.77|84.96|83.76|3
1686041100000|2023-06-06 08:45:00|84.96|83.76|84.91|83.71|84.96|83.76|84.87|83.67|18
1686041400000|2023-06-06 08:50:00|84.92|83.72|84.95|83.75|84.96|83.76|84.92|83.72|17
1686041700000|2023-06-06 08:55:00|84.94|83.74|85.03|83.83|85.03|83.83|84.94|83.74|17
1686042000000|2023-06-06 09:00:00|85.05|83.85|85.1|83.9|85.11|83.91|85.02|83.82|11
1686042300000|2023-06-06 09:05:00|85.11|83.91|85.05|83.85|85.11|83.91|84.99|83.79|37
1686042600000|2023-06-06 09:10:00|85.06|83.86|85|83.8|85.1|83.9|84.99|83.79|33
1686042900000|2023-06-06 09:15:00|85.01|83.81|84.99|83.79|85.01|83.81|84.98|83.78|18
1686043200000|2023-06-06 09:20:00|84.98|83.78|85.01|83.81|85.02|83.82|84.98|83.78|24
1686043500000|2023-06-06 09:25:00|85.02|83.82|85.13|83.93|85.13|83.93|85.01|83.81|21
1686043800000|2023-06-06 09:30:00|85.14|83.94|85.12|83.92|85.19|83.99|85.11|83.91|16
1686044100000|2023-06-06 09:35:00|85.13|83.93|85.18|83.98|85.2|84|85.13|83.93|21
1686044400000|2023-06-06 09:40:00|85.19|83.99|85.23|84.03|85.24|84.04|85.19|83.99|42
1686044700000|2023-06-06 09:45:00|85.22|84.02|85.2|84|85.23|84.03|85.19|83.99|16
1686045000000|2023-06-06 09:50:00|85.21|84.01|85.24|84.04|85.24|84.04|85.21|84.01|16
1686045300000|2023-06-06 09:55:00|85.23|84.03|85.27|84.07|85.33|84.13|85.23|84.03|38
1686045600000|2023-06-06 10:00:00|85.28|84.08|85.32|84.12|85.33|84.13|85.28|84.08|18
1686045900000|2023-06-06 10:05:00|85.31|84.11|85.24|84.04|85.31|84.11|85.23|84.03|12
1686046200000|2023-06-06 10:10:00|85.25|84.05|85.27|84.07|85.28|84.08|85.25|84.05|12
1686046500000|2023-06-06 10:15:00|85.28|84.08|85.25|84.05|85.29|84.09|85.24|84.04|10
1686046800000|2023-06-06 10:20:00|85.26|84.06|85.16|83.96|85.26|84.06|85.13|83.93|23
1686047100000|2023-06-06 10:25:00|85.17|83.97|85.14|83.94|85.2|84|85.14|83.94|19
1686047400000|2023-06-06 10:30:00|85.15|83.95|85.1|83.9|85.15|83.95|85.05|83.85|16
1686047700000|2023-06-06 10:35:00|85.11|83.91|85.11|83.91|85.12|83.92|85.08|83.88|19
1686048000000|2023-06-06 10:40:00|85.12|83.92|85.21|84.01|85.22|84.02|85.11|83.91|34
1686048300000|2023-06-06 10:45:00|85.23|84.03|85.29|84.09|85.3|84.1|85.23|84.03|59
1686048600000|2023-06-06 10:50:00|85.3|84.1|85.33|84.13|85.33|84.13|85.29|84.09|31
1686048900000|2023-06-06 10:55:00|85.32|84.12|85.24|84.04|85.32|84.12|85.23|84.03|24
1686049200000|2023-06-06 11:00:00|85.25|84.05|85.2|84|85.32|84.12|85.19|83.99|64
1686049500000|2023-06-06 11:05:00|85.24|84.04|85.29|84.09|85.3|84.1|85.24|84.04|24
1686049800000|2023-06-06 11:10:00|85.28|84.08|85.17|83.97|85.29|84.09|85.14|83.94|29
1686050100000|2023-06-06 11:15:00|85.18|83.98|85.13|83.93|85.19|83.99|85.13|83.93|17
1686050400000|2023-06-06 11:20:00|85.14|83.94|85.06|83.86|85.14|83.94|85.06|83.86|43
1686050700000|2023-06-06 11:25:00|85.07|83.87|85.01|83.81|85.11|83.91|85.01|83.81|39
1686051000000|2023-06-06 11:30:00|85.02|83.82|85|83.8|85.04|83.84|85|83.8|69
1686051300000|2023-06-06 11:35:00|85.02|83.82|84.96|83.76|85.02|83.82|84.93|83.73|19
1686051600000|2023-06-06 11:40:00|84.95|83.75|84.67|83.47|84.96|83.76|84.66|83.46|44
1686051900000|2023-06-06 11:45:00|84.66|83.46|84.61|83.41|84.79|83.59|84.61|83.41|117
1686052200000|2023-06-06 11:50:00|84.62|83.42|84.73|83.53|84.75|83.55|84.61|83.41|75
1686052500000|2023-06-06 11:55:00|84.71|83.51|84.74|83.54|84.8|83.6|84.68|83.48|67
1686052800000|2023-06-06 12:00:00|84.75|83.55|84.85|83.65|84.86|83.66|84.75|83.55|23
1686053100000|2023-06-06 12:05:00|84.84|83.64|84.76|83.56|84.85|83.65|84.74|83.54|43
1686053400000|2023-06-06 12:10:00|84.77|83.57|83.92|82.72|84.77|83.57|83.5|82.3|448
1686053700000|2023-06-06 12:15:00|83.96|82.76|84.85|83.65|84.89|83.69|83.92|82.72|244
1686054000000|2023-06-06 12:20:00|84.86|83.66|84.79|83.59|84.91|83.71|84.65|83.45|179
1686054300000|2023-06-06 12:25:00|84.78|83.58|84.59|83.39|84.85|83.65|84.59|83.39|159
1686054600000|2023-06-06 12:30:00|84.6|83.4|84.49|83.29|84.7|83.5|84.47|83.27|217
1686054900000|2023-06-06 12:35:00|84.5|83.3|84.36|83.16|84.51|83.31|84.34|83.14|175
1686055200000|2023-06-06 12:40:00|84.37|83.17|84.57|83.37|84.6|83.4|84.32|83.12|127
1686055500000|2023-06-06 12:45:00|84.58|83.38|84.5|83.3|84.68|83.48|84.48|83.28|128
1686055800000|2023-06-06 12:50:00|84.49|83.29|84.44|83.24|84.52|83.32|84.42|83.22|93
1686056100000|2023-06-06 12:55:00|84.43|83.23|84.34|83.14|84.44|83.24|84.25|83.05|97
1686056400000|2023-06-06 13:00:00|84.33|83.13|84.19|82.99|84.34|83.14|84.18|82.98|161
1686056700000|2023-06-06 13:05:00|84.2|83|83.99|82.79|84.21|83.01|83.94|82.74|130
1686057000000|2023-06-06 13:10:00|83.96|82.76|83.86|82.66|84.05|82.85|83.86|82.66|125
1686057300000|2023-06-06 13:15:00|83.85|82.65|83.85|82.65|83.96|82.76|83.68|82.48|207
1686057600000|2023-06-06 13:20:00|83.84|82.64|84.03|82.83|84.04|82.84|83.84|82.64|164
1686057900000|2023-06-06 13:25:00|84.04|82.84|84.35|83.15|84.35|83.15|84.03|82.83|162
1686058200000|2023-06-06 13:30:00|84.34|83.14|84.09|82.89|84.35|83.15|84.08|82.88|163
1686058500000|2023-06-06 13:35:00|84.1|82.9|84.13|82.93|84.26|83.06|84.03|82.83|101
1686058800000|2023-06-06 13:40:00|84.14|82.94|84.81|83.61|84.85|83.65|84.13|82.93|230
1686059100000|2023-06-06 13:45:00|84.8|83.6|85.12|83.92|85.13|83.93|84.8|83.6|205
1686059400000|2023-06-06 13:50:00|85.13|83.93|84.99|83.79|85.16|83.96|84.82|83.62|263
1686059700000|2023-06-06 13:55:00|84.98|83.78|85.24|84.04|85.32|84.12|84.96|83.76|188
1686060000000|2023-06-06 14:00:00|85.28|84.08|85.74|84.54|86|84.8|85.24|84.04|369
1686060300000|2023-06-06 14:05:00|85.75|84.55|85.85|84.65|85.85|84.65|85.52|84.32|237
1686060600000|2023-06-06 14:10:00|85.89|84.69|85.66|84.46|86.05|84.85|85.65|84.45|280
1686060900000|2023-06-06 14:15:00|85.67|84.47|85.38|84.18|85.75|84.55|85.38|84.18|220
1686061200000|2023-06-06 14:20:00|85.39|84.19|85.82|84.62|85.83|84.63|85.35|84.15|216
1686061500000|2023-06-06 14:25:00|85.83|84.63|85.69|84.49|85.91|84.71|85.69|84.49|160
1686061800000|2023-06-06 14:30:00|85.7|84.5|85.83|84.63|85.86|84.66|85.55|84.35|126
1686062100000|2023-06-06 14:35:00|85.82|84.62|85.78|84.58|85.98|84.78|85.76|84.56|165
1686062400000|2023-06-06 14:40:00|85.82|84.62|85.77|84.57|85.86|84.66|85.66|84.46|133
1686062700000|2023-06-06 14:45:00|85.78|84.58|85.61|84.41|85.86|84.66|85.54|84.34|134
1686063000000|2023-06-06 14:50:00|85.62|84.42|85.77|84.57|85.78|84.58|85.57|84.37|150
1686063300000|2023-06-06 14:55:00|85.76|84.56|86.07|84.87|86.11|84.91|85.74|84.54|141
1686063600000|2023-06-06 15:00:00|86.09|84.89|86.06|84.86|86.14|84.94|85.99|84.79|112
1686063900000|2023-06-06 15:05:00|86.05|84.85|86.31|85.11|86.33|85.13|86.05|84.85|119
1686064200000|2023-06-06 15:10:00|86.32|85.12|86.13|84.93|86.43|85.23|86.05|84.85|171
1686064500000|2023-06-06 15:15:00|86.14|84.94|85.89|84.69|86.15|84.95|85.84|84.64|233
1686064800000|2023-06-06 15:20:00|85.88|84.68|85.97|84.77|86.06|84.86|85.86|84.66|203
1686065100000|2023-06-06 15:25:00|85.96|84.76|86.02|84.82|86.06|84.86|85.95|84.75|131
1686065400000|2023-06-06 15:30:00|86.03|84.83|86.11|84.91|86.13|84.93|86.01|84.81|163
1686065700000|2023-06-06 15:35:00|86.12|84.92|86.13|84.93|86.2|85|86.12|84.92|43
1686066000000|2023-06-06 15:40:00|86.12|84.92|86.1|84.9|86.18|84.98|86.05|84.85|87
1686066300000|2023-06-06 15:45:00|86.11|84.91|86.26|85.06|86.28|85.08|86.1|84.9|152
1686066600000|2023-06-06 15:50:00|86.27|85.07|86.24|85.04|86.41|85.21|86.04|84.84|138
1686066900000|2023-06-06 15:55:00|86.25|85.05|86.33|85.13|86.35|85.15|86.24|85.04|51
1686067200000|2023-06-06 16:00:00|86.32|85.12|86.42|85.22|86.44|85.24|86.32|85.12|116
1686067500000|2023-06-06 16:05:00|86.43|85.23|86.34|85.14|86.43|85.23|86.17|84.97|159
1686067800000|2023-06-06 16:10:00|86.33|85.13|86.27|85.07|86.37|85.17|86.25|85.05|129
1686068100000|2023-06-06 16:15:00|86.26|85.06|86.17|84.97|86.34|85.14|86.12|84.92|140
1686068400000|2023-06-06 16:20:00|86.16|84.96|86.19|84.99|86.42|85.22|86.06|84.86|134
1686068700000|2023-06-06 16:25:00|86.2|85|86.19|84.99|86.22|85.02|86.13|84.93|88
1686069000000|2023-06-06 16:30:00|86.2|85|86.12|84.92|86.22|85.02|86.12|84.92|48
1686069300000|2023-06-06 16:35:00|86.14|84.94|86.12|84.92|86.14|84.94|86.03|84.83|105
1686069600000|2023-06-06 16:40:00|86.13|84.93|86.29|85.09|86.29|85.09|86.12|84.92|47
1686069900000|2023-06-06 16:45:00|86.3|85.1|86.2|85|86.3|85.1|86.13|84.93|47
1686070200000|2023-06-06 16:50:00|86.21|85.01|86.6|85.4|86.61|85.41|86.21|85.01|136
1686070500000|2023-06-06 16:55:00|86.61|85.41|86.84|85.64|86.86|85.66|86.61|85.41|99
1686070800000|2023-06-06 17:00:00|86.83|85.63|86.98|85.78|87.02|85.82|86.8|85.6|130
1686071100000|2023-06-06 17:05:00|86.99|85.79|87.04|85.84|87.11|85.91|86.98|85.78|117
1686071400000|2023-06-06 17:10:00|87.05|85.85|87.13|85.93|87.21|86.01|87.04|85.84|125
1686071700000|2023-06-06 17:15:00|87.14|85.94|87.11|85.91|87.16|85.96|87|85.8|122
1686072000000|2023-06-06 17:20:00|87.12|85.92|87.11|85.91|87.28|86.08|87.07|85.87|73
1686072300000|2023-06-06 17:25:00|87.1|85.9|87.7|86.5|87.74|86.54|87.1|85.9|227
1686072600000|2023-06-06 17:30:00|87.69|86.49|87.54|86.34|87.7|86.5|87.48|86.28|158
1686072900000|2023-06-06 17:35:00|87.53|86.33|87.61|86.41|87.64|86.44|87.52|86.32|78
1686073200000|2023-06-06 17:40:00|87.62|86.42|87.51|86.31|87.67|86.47|87.51|86.31|45
1686073500000|2023-06-06 17:45:00|87.52|86.32|87.48|86.28|87.61|86.41|87.41|86.21|71
1686073800000|2023-06-06 17:50:00|87.45|86.25|87.45|86.25|87.49|86.29|87.38|86.18|68
1686074100000|2023-06-06 17:55:00|87.44|86.24|87.54|86.34|87.56|86.36|87.33|86.13|68
1686074400000|2023-06-06 18:00:00|87.55|86.35|87.53|86.33|87.6|86.4|87.48|86.28|48
1686074700000|2023-06-06 18:05:00|87.54|86.34|87.48|86.28|87.61|86.41|87.48|86.28|34
1686075000000|2023-06-06 18:10:00|87.49|86.29|87.58|86.38|87.63|86.43|87.49|86.29|59
1686075300000|2023-06-06 18:15:00|87.6|86.4|87.56|86.36|87.6|86.4|87.54|86.34|47
1686075600000|2023-06-06 18:20:00|87.55|86.35|87.54|86.34|87.56|86.36|87.53|86.33|22
1686075900000|2023-06-06 18:25:00|87.55|86.35|87.55|86.35|87.56|86.36|87.54|86.34|9
1686076200000|2023-06-06 18:30:00|87.51|86.31|87.35|86.15|87.53|86.33|87.34|86.14|66
1686076500000|2023-06-06 18:35:00|87.34|86.14|87.48|86.28|87.49|86.29|87.34|86.14|70
1686076800000|2023-06-06 18:40:00|87.46|86.26|87.48|86.28|87.48|86.28|87.42|86.22|25
1686077100000|2023-06-06 18:45:00|87.47|86.27|87.56|86.36|87.58|86.38|87.47|86.27|23
1686077400000|2023-06-06 18:50:00|87.57|86.37|87.57|86.37|87.57|86.37|87.54|86.34|23
1686077700000|2023-06-06 18:55:00|87.58|86.38|87.61|86.41|87.63|86.43|87.57|86.37|14
1686078000000|2023-06-06 19:00:00|87.62|86.42|87.64|86.44|87.64|86.44|87.6|86.4|23
1686078300000|2023-06-06 19:05:00|87.65|86.45|87.62|86.42|87.65|86.45|87.54|86.34|24
1686078600000|2023-06-06 19:10:00|87.63|86.43|87.62|86.42|87.68|86.48|87.6|86.4|22
1686078900000|2023-06-06 19:15:00|87.65|86.45|87.66|86.46|87.67|86.47|87.6|86.4|25
1686079200000|2023-06-06 19:20:00|87.65|86.45|87.73|86.53|87.82|86.62|87.65|86.45|74
1686079500000|2023-06-06 19:25:00|87.74|86.54|87.92|86.72|87.98|86.78|87.73|86.53|134
1686079800000|2023-06-06 19:30:00|87.93|86.73|88.01|86.81|88.04|86.84|87.93|86.73|73
1686080100000|2023-06-06 19:35:00|88.02|86.82|88.12|86.92|88.19|86.99|88.02|86.82|79
1686080400000|2023-06-06 19:40:00|88.11|86.91|88.25|87.05|88.31|87.11|88.11|86.91|64
1686080700000|2023-06-06 19:45:00|88.24|87.04|88.38|87.18|88.53|87.33|88.19|86.99|130
1686081000000|2023-06-06 19:50:00|88.39|87.19|88.87|87.67|88.99|87.79|88.37|87.17|261
1686081300000|2023-06-06 19:55:00|88.9|87.7|89.03|87.83|89.15|87.95|88.83|87.63|171
1686081600000|2023-06-06 20:00:00|89.04|87.84|88.88|87.68|89.29|88.09|88.8|87.6|207
1686081900000|2023-06-06 20:05:00|88.89|87.69|89.3|88.1|89.32|88.12|88.87|87.67|165
1686082200000|2023-06-06 20:10:00|89.32|88.12|90.05|88.85|90.09|88.89|89.3|88.1|129
1686082500000|2023-06-06 20:15:00|90.04|88.84|89.89|88.69|90.04|88.84|89.54|88.34|208
1686082800000|2023-06-06 20:20:00|89.9|88.7|89.61|88.41|90.33|89.13|89.25|88.05|296
1686083100000|2023-06-06 20:25:00|89.62|88.42|90.32|89.12|90.35|89.15|89.59|88.39|170
1686083400000|2023-06-06 20:30:00|90.31|89.11|90.14|88.94|90.32|89.12|90.09|88.89|159
1686083700000|2023-06-06 20:35:00|90.15|88.95|89.93|88.73|90.23|89.03|89.9|88.7|155
1686084000000|2023-06-06 20:40:00|89.94|88.74|89.97|88.77|90.2|89|89.87|88.67|175
1686084300000|2023-06-06 20:45:00|89.96|88.76|90.02|88.82|90.18|88.98|89.94|88.74|127
1686084600000|2023-06-06 20:50:00|90.08|88.88|89.96|88.76|90.13|88.93|89.92|88.72|79
1686084900000|2023-06-06 20:55:00|89.95|88.75|89.84|88.64|90.04|88.84|89.78|88.58|88
1686085200000|2023-06-06 21:00:00|89.85|88.65|89.75|88.55|89.94|88.74|89.75|88.55|111
1686085500000|2023-06-06 21:05:00|89.76|88.56|89.86|88.66|89.95|88.75|89.75|88.55|102
1686085800000|2023-06-06 21:10:00|89.85|88.65|90.05|88.85|90.22|89.02|89.85|88.65|99
1686086100000|2023-06-06 21:15:00|90.06|88.86|89.92|88.72|90.07|88.87|89.86|88.66|44
1686086400000|2023-06-06 21:20:00|89.93|88.73|89.73|88.53|89.93|88.73|89.73|88.53|46
1686086700000|2023-06-06 21:25:00|89.82|88.62|89.72|88.52|89.93|88.73|89.72|88.52|55
1686087000000|2023-06-06 21:30:00|89.71|88.51|89.56|88.36|89.72|88.52|89.56|88.36|40
1686087300000|2023-06-06 21:35:00|89.57|88.37|89.55|88.35|89.57|88.37|89.54|88.34|67
1686087600000|2023-06-06 21:40:00|89.57|88.37|89.55|88.35|89.63|88.43|89.52|88.32|24
1686087900000|2023-06-06 21:45:00|89.54|88.34|89.53|88.33|89.54|88.34|89.52|88.32|6
1686088200000|2023-06-06 21:50:00|89.54|88.34|89.66|88.46|89.66|88.46|89.54|88.34|24
1686088500000|2023-06-06 21:55:00|89.65|88.45|89.67|88.47|89.68|88.48|89.54|88.34|44
1686088800000|2023-06-06 22:00:00|89.66|88.46|89.72|88.52|89.76|88.56|89.65|88.45|35
1686089100000|2023-06-06 22:05:00|89.73|88.53|89.73|88.53|89.76|88.56|89.72|88.52|23
1686089400000|2023-06-06 22:10:00|89.74|88.54|89.74|88.54|89.76|88.56|89.73|88.53|15
1686089700000|2023-06-06 22:15:00|89.73|88.53|89.63|88.43|89.73|88.53|89.61|88.41|19
1686090000000|2023-06-06 22:20:00|89.62|88.42|89.54|88.34|89.64|88.44|89.52|88.32|25
1686090300000|2023-06-06 22:25:00|89.53|88.33|89.38|88.18|89.57|88.37|89.34|88.14|33
1686090600000|2023-06-06 22:30:00|89.37|88.17|89.41|88.21|89.48|88.28|89.35|88.15|47
1686090900000|2023-06-06 22:35:00|89.42|88.22|89.52|88.32|89.52|88.32|89.42|88.22|31
1686091200000|2023-06-06 22:40:00|89.53|88.33|89.62|88.42|89.63|88.43|89.53|88.33|23
1686091500000|2023-06-06 22:45:00|89.63|88.43|89.67|88.47|89.71|88.51|89.62|88.42|16
1686091800000|2023-06-06 22:50:00|89.68|88.48|89.73|88.53|89.75|88.55|89.66|88.46|26
1686092100000|2023-06-06 22:55:00|89.74|88.54|89.73|88.53|89.77|88.57|89.72|88.52|29
1686092400000|2023-06-06 23:00:00|89.72|88.52|89.73|88.53|89.78|88.58|89.72|88.52|25
1686092700000|2023-06-06 23:05:00|89.74|88.54|89.72|88.52|89.85|88.65|89.7|88.5|47
1686093000000|2023-06-06 23:10:00|89.73|88.53|89.73|88.53|89.82|88.62|89.73|88.53|32
1686093300000|2023-06-06 23:15:00|89.74|88.54|89.79|88.59|89.83|88.63|89.74|88.54|30
1686093600000|2023-06-06 23:20:00|89.8|88.6|89.81|88.61|89.87|88.67|89.72|88.52|48
1686093900000|2023-06-06 23:25:00|89.82|88.62|89.93|88.73|89.98|88.78|89.8|88.6|126
1686094200000|2023-06-06 23:30:00|89.92|88.72|89.93|88.73|89.96|88.76|89.92|88.72|25
1686094500000|2023-06-06 23:35:00|89.86|88.66|89.68|88.48|89.9|88.7|89.68|88.48|127
1686094800000|2023-06-06 23:40:00|89.67|88.47|89.56|88.36|89.68|88.48|89.51|88.31|55
1686095100000|2023-06-06 23:45:00|89.55|88.35|89.64|88.44|89.64|88.44|89.52|88.32|53
1686095400000|2023-06-06 23:50:00|89.65|88.45|89.57|88.37|89.66|88.46|89.57|88.37|37
1686095700000|2023-06-06 23:55:00|89.58|88.38|89.67|88.47|89.67|88.47|89.58|88.38|32
1686096000000|2023-06-07 00:00:00|89.66|88.46|89.47|88.27|89.68|88.48|89.43|88.23|146
1686096300000|2023-06-07 00:05:00|89.46|88.26|89.43|88.23|89.58|88.38|89.42|88.22|109
1686096600000|2023-06-07 00:10:00|89.42|88.22|89.34|88.14|89.42|88.22|89.22|88.02|132
1686096900000|2023-06-07 00:15:00|89.35|88.15|89.12|87.92|89.35|88.15|89.1|87.9|74
1686097200000|2023-06-07 00:20:00|89.13|87.93|89.17|87.97|89.2|88|89.12|87.92|99
1686097500000|2023-06-07 00:25:00|89.18|87.98|89.21|88.01|89.26|88.06|89.1|87.9|59
1686097800000|2023-06-07 00:30:00|89.22|88.02|89.39|88.19|89.39|88.19|89.22|88.02|71
1686098100000|2023-06-07 00:35:00|89.4|88.2|89.54|88.34|89.54|88.34|89.4|88.2|66
1686098400000|2023-06-07 00:40:00|89.55|88.35|89.75|88.55|89.76|88.56|89.54|88.34|46
1686098700000|2023-06-07 00:45:00|89.74|88.54|89.64|88.44|89.89|88.69|89.64|88.44|113
1686099000000|2023-06-07 00:50:00|89.63|88.43|89.54|88.34|89.65|88.45|89.53|88.33|43
1686099300000|2023-06-07 00:55:00|89.55|88.35|89.51|88.31|89.59|88.39|89.49|88.29|65
1686099600000|2023-06-07 01:00:00|89.48|88.28|89.32|88.12|89.52|88.32|89.31|88.11|77
1686099900000|2023-06-07 01:05:00|89.31|88.11|89.26|88.06|89.32|88.12|89.22|88.02|55
1686100200000|2023-06-07 01:10:00|89.27|88.07|89.1|87.9|89.27|88.07|89.1|87.9|39
1686100500000|2023-06-07 01:15:00|89.11|87.91|89.13|87.93|89.14|87.94|89.1|87.9|54
1686100800000|2023-06-07 01:20:00|89.12|87.92|88.93|87.73|89.2|88|88.91|87.71|85
1686101100000|2023-06-07 01:25:00|88.94|87.74|88.89|87.69|88.94|87.74|88.83|87.63|54
1686101400000|2023-06-07 01:30:00|88.88|87.68|89.01|87.81|89.02|87.82|88.88|87.68|45
1686101700000|2023-06-07 01:35:00|89|87.8|88.97|87.77|89.01|87.81|88.81|87.61|84
1686102000000|2023-06-07 01:40:00|88.98|87.78|88.91|87.71|89.08|87.88|88.89|87.69|68
1686102300000|2023-06-07 01:45:00|88.9|87.7|88.9|87.7|88.92|87.72|88.76|87.56|53
1686102600000|2023-06-07 01:50:00|88.91|87.71|88.96|87.76|88.99|87.79|88.91|87.71|61
1686102900000|2023-06-07 01:55:00|88.92|87.72|88.87|87.67|88.99|87.79|88.86|87.66|40
1686103200000|2023-06-07 02:00:00|88.88|87.68|88.89|87.69|88.89|87.69|88.74|87.54|71
1686103500000|2023-06-07 02:05:00|88.9|87.7|89|87.8|89.02|87.82|88.89|87.69|26
1686103800000|2023-06-07 02:10:00|88.99|87.79|88.98|87.78|89|87.8|88.88|87.68|31
1686104100000|2023-06-07 02:15:00|88.99|87.79|88.94|87.74|88.99|87.79|88.82|87.62|62
1686104400000|2023-06-07 02:20:00|88.95|87.75|88.88|87.68|88.96|87.76|88.75|87.55|65
1686104700000|2023-06-07 02:25:00|88.87|87.67|88.93|87.73|88.97|87.77|88.87|87.67|30
1686105000000|2023-06-07 02:30:00|88.92|87.72|88.95|87.75|88.97|87.77|88.92|87.72|18
1686105300000|2023-06-07 02:35:00|88.96|87.76|88.93|87.73|88.96|87.76|88.75|87.55|67
1686105600000|2023-06-07 02:40:00|88.94|87.74|89.09|87.89|89.09|87.89|88.94|87.74|27
1686105900000|2023-06-07 02:45:00|89.08|87.88|89.21|88.01|89.21|88.01|89.06|87.86|26
1686106200000|2023-06-07 02:50:00|89.22|88.02|89.23|88.03|89.27|88.07|89.17|87.97|25
1686106500000|2023-06-07 02:55:00|89.24|88.04|89.29|88.09|89.34|88.14|89.24|88.04|13
1686106800000|2023-06-07 03:00:00|89.3|88.1|89.38|88.18|89.47|88.27|89.24|88.04|47
1686107100000|2023-06-07 03:05:00|89.37|88.17|89.35|88.15|89.41|88.21|89.24|88.04|62
1686107400000|2023-06-07 03:10:00|89.36|88.16|89.41|88.21|89.42|88.22|89.36|88.16|49
1686107700000|2023-06-07 03:15:00|89.42|88.22|89.32|88.12|89.51|88.31|89.32|88.12|86
1686108000000|2023-06-07 03:20:00|89.31|88.11|89.35|88.15|89.45|88.25|89.31|88.11|35
1686108300000|2023-06-07 03:25:00|89.34|88.14|89.25|88.05|89.34|88.14|89.22|88.02|54
1686108600000|2023-06-07 03:30:00|89.26|88.06|88.91|87.71|89.27|88.07|88.87|87.67|159
1686108900000|2023-06-07 03:35:00|88.92|87.72|88.91|87.71|89|87.8|88.85|87.65|54
1686109200000|2023-06-07 03:40:00|88.92|87.72|88.99|87.79|89|87.8|88.89|87.69|57
1686109500000|2023-06-07 03:45:00|89.02|87.82|88.95|87.75|89.02|87.82|88.83|87.63|92
1686109800000|2023-06-07 03:50:00|88.94|87.74|89.03|87.83|89.04|87.84|88.94|87.74|65
1686110100000|2023-06-07 03:55:00|89.04|87.84|89.05|87.85|89.08|87.88|89|87.8|75
1686110400000|2023-06-07 04:00:00|89.04|87.84|89.2|88|89.21|88.01|89.02|87.82|35
1686110700000|2023-06-07 04:05:00|89.21|88.01|89.19|87.99|89.21|88.01|89.13|87.93|26
1686111000000|2023-06-07 04:10:00|89.2|88|89.19|87.99|89.2|88|89.18|87.98|32
1686111300000|2023-06-07 04:15:00|89.18|87.98|89.08|87.88|89.19|87.99|89.08|87.88|17
1686111600000|2023-06-07 04:20:00|89.07|87.87|89.08|87.88|89.08|87.88|89.05|87.85|8
1686111900000|2023-06-07 04:25:00|89.09|87.89|89.13|87.93|89.22|88.02|89.09|87.89|24
1686112200000|2023-06-07 04:30:00|89.14|87.94|89.15|87.95|89.15|87.95|89.08|87.88|16
1686112500000|2023-06-07 04:35:00|89.14|87.94|89.23|88.03|89.26|88.06|89.14|87.94|12
1686112800000|2023-06-07 04:40:00|89.24|88.04|89.25|88.05|89.26|88.06|89.23|88.03|14
1686113100000|2023-06-07 04:45:00|89.24|88.04|89.28|88.08|89.28|88.08|89.22|88.02|6
1686113400000|2023-06-07 04:50:00|89.3|88.1|89.35|88.15|89.37|88.17|89.3|88.1|31
1686113700000|2023-06-07 04:55:00|89.34|88.14|89.36|88.16|89.42|88.22|89.34|88.14|22
1686114000000|2023-06-07 05:00:00|89.37|88.17|89.39|88.19|89.39|88.19|89.37|88.17|3
1686114300000|2023-06-07 05:05:00|89.38|88.18|89.38|88.18|89.38|88.18|89.38|88.18|1
1686114600000|2023-06-07 05:10:00|89.37|88.17|89.38|88.18|89.38|88.18|89.36|88.16|8
1686114900000|2023-06-07 05:15:00|89.37|88.17|89.35|88.15|89.37|88.17|89.35|88.15|9
1686115200000|2023-06-07 05:20:00|89.36|88.16|89.38|88.18|89.44|88.24|89.36|88.16|24
1686115500000|2023-06-07 05:25:00|89.37|88.17|89.18|87.98|89.37|88.17|89.16|87.96|19
1686115800000|2023-06-07 05:30:00|89.19|87.99|89.28|88.08|89.29|88.09|89.19|87.99|38
1686116100000|2023-06-07 05:35:00|89.29|88.09|89.34|88.14|89.36|88.16|89.28|88.08|37
1686116400000|2023-06-07 05:40:00|89.35|88.15|89.25|88.05|89.35|88.15|89.24|88.04|26
1686116700000|2023-06-07 05:45:00|89.26|88.06|89.14|87.94|89.27|88.07|89.13|87.93|30
1686117000000|2023-06-07 05:50:00|89.15|87.95|89.12|87.92|89.22|88.02|89.12|87.92|28
1686117300000|2023-06-07 05:55:00|89.19|87.99|89.26|88.06|89.28|88.08|89.18|87.98|45
1686117600000|2023-06-07 06:00:00|89.25|88.05|89.32|88.12|89.32|88.12|89.25|88.05|33
1686117900000|2023-06-07 06:05:00|89.31|88.11|89.25|88.05|89.32|88.12|89.23|88.03|14
1686118200000|2023-06-07 06:10:00|89.26|88.06|89.27|88.07|89.28|88.08|89.24|88.04|21
1686118500000|2023-06-07 06:15:00|89.26|88.06|89.34|88.14|89.35|88.15|89.26|88.06|23
1686118800000|2023-06-07 06:20:00|89.35|88.15|89.34|88.14|89.4|88.2|89.33|88.13|29
1686119100000|2023-06-07 06:25:00|89.35|88.15|89.37|88.17|89.39|88.19|89.35|88.15|5
1686119400000|2023-06-07 06:30:00|89.36|88.16|89.36|88.16|89.36|88.16|89.27|88.07|11
1686119700000|2023-06-07 06:35:00|89.37|88.17|89.05|87.85|89.37|88.17|89.02|87.82|52
1686120000000|2023-06-07 06:40:00|89.06|87.86|89.1|87.9|89.12|87.92|89.05|87.85|87
1686120300000|2023-06-07 06:45:00|89.11|87.91|89.06|87.86|89.21|88.01|89.05|87.85|49
1686120600000|2023-06-07 06:50:00|89.07|87.87|89|87.8|89.07|87.87|88.99|87.79|60
1686120900000|2023-06-07 06:55:00|88.99|87.79|88.95|87.75|89.02|87.82|88.94|87.74|44
1686121200000|2023-06-07 07:00:00|88.94|87.74|88.91|87.71|88.95|87.75|88.88|87.68|131
1686121500000|2023-06-07 07:05:00|88.9|87.7|88.6|87.4|88.92|87.72|88.6|87.4|117
1686121800000|2023-06-07 07:10:00|88.61|87.41|88.45|87.25|88.61|87.41|88.39|87.19|197
1686122100000|2023-06-07 07:15:00|88.46|87.26|88.6|87.4|88.7|87.5|88.38|87.18|99
1686122400000|2023-06-07 07:20:00|88.59|87.39|88.8|87.6|88.8|87.6|88.59|87.39|64
1686122700000|2023-06-07 07:25:00|88.79|87.59|88.69|87.49|88.87|87.67|88.67|87.47|47
1686123000000|2023-06-07 07:30:00|88.68|87.48|88.78|87.58|88.78|87.58|88.58|87.38|60
1686123300000|2023-06-07 07:35:00|88.79|87.59|88.8|87.6|88.82|87.62|88.77|87.57|94
1686123600000|2023-06-07 07:40:00|88.81|87.61|88.89|87.69|88.9|87.7|88.8|87.6|71
1686123900000|2023-06-07 07:45:00|88.87|87.67|88.87|87.67|88.9|87.7|88.86|87.66|33
1686124200000|2023-06-07 07:50:00|88.88|87.68|88.97|87.77|88.97|87.77|88.87|87.67|64
1686124500000|2023-06-07 07:55:00|88.96|87.76|88.93|87.73|88.97|87.77|88.92|87.72|64
1686124800000|2023-06-07 08:00:00|88.94|87.74|88.95|87.75|88.97|87.77|88.93|87.73|68
1686125100000|2023-06-07 08:05:00|88.94|87.74|89.15|87.95|89.15|87.95|88.94|87.74|59
1686125400000|2023-06-07 08:10:00|89.16|87.96|89.16|87.96|89.16|87.96|89.14|87.94|29
1686125700000|2023-06-07 08:15:00|89.15|87.95|89.25|88.05|89.26|88.06|89.15|87.95|14
1686126000000|2023-06-07 08:20:00|89.26|88.06|89.27|88.07|89.28|88.08|89.25|88.05|9
1686126300000|2023-06-07 08:25:00|89.26|88.06|89.25|88.05|89.27|88.07|89.17|87.97|27
1686126600000|2023-06-07 08:30:00|89.28|88.08|89.2|88|89.28|88.08|89.18|87.98|37
1686126900000|2023-06-07 08:35:00|89.21|88.01|89.2|88|89.21|88.01|89.17|87.97|29
1686127200000|2023-06-07 08:40:00|89.17|87.97|89.09|87.89|89.17|87.97|89.09|87.89|38
1686127500000|2023-06-07 08:45:00|89.1|87.9|89.21|88.01|89.22|88.02|89|87.8|55
1686127800000|2023-06-07 08:50:00|89.2|88|89.19|87.99|89.22|88.02|89.08|87.88|116
1686128100000|2023-06-07 08:55:00|89.2|88|89.19|87.99|89.21|88.01|89.18|87.98|40
1686128400000|2023-06-07 09:00:00|89.2|88|89.24|88.04|89.25|88.05|89.17|87.97|47
1686128700000|2023-06-07 09:05:00|89.25|88.05|89.28|88.08|89.29|88.09|89.06|87.86|103
1686129000000|2023-06-07 09:10:00|89.27|88.07|89.08|87.88|89.28|88.08|89.07|87.87|87
1686129300000|2023-06-07 09:15:00|89.07|87.87|89.03|87.83|89.17|87.97|89.02|87.82|84
1686129600000|2023-06-07 09:20:00|89.02|87.82|88.98|87.78|89.09|87.89|88.98|87.78|83
1686129900000|2023-06-07 09:25:00|88.96|87.76|88.92|87.72|88.99|87.79|88.89|87.69|131
1686130200000|2023-06-07 09:30:00|88.91|87.71|88.88|87.68|89.02|87.82|88.83|87.63|76
1686130500000|2023-06-07 09:35:00|88.87|87.67|88.8|87.6|88.89|87.69|88.78|87.58|177
1686130800000|2023-06-07 09:40:00|88.79|87.59|88.96|87.76|88.99|87.79|88.79|87.59|163
1686131100000|2023-06-07 09:45:00|88.97|87.77|88.64|87.44|88.97|87.77|88.63|87.43|192
1686131400000|2023-06-07 09:50:00|88.63|87.43|88.29|87.09|88.65|87.45|88.28|87.08|277
1686131700000|2023-06-07 09:55:00|88.31|87.11|87.86|86.66|88.33|87.13|87.79|86.59|446
1686132000000|2023-06-07 10:00:00|87.87|86.67|87.65|86.45|87.87|86.67|87.29|86.09|431
1686132300000|2023-06-07 10:05:00|87.66|86.46|88.27|87.07|88.27|87.07|87.65|86.45|193
1686132600000|2023-06-07 10:10:00|88.22|87.02|88.21|87.01|88.28|87.08|88.13|86.93|157
1686132900000|2023-06-07 10:15:00|88.2|87|88.19|86.99|88.26|87.06|88.08|86.88|116
1686133200000|2023-06-07 10:20:00|88.2|87|88.19|86.99|88.27|87.07|88.14|86.94|118
1686133500000|2023-06-07 10:25:00|88.18|86.98|88.41|87.21|88.41|87.21|88.18|86.98|105
1686133800000|2023-06-07 10:30:00|88.42|87.22|88.44|87.24|88.45|87.25|88.31|87.11|130
1686134100000|2023-06-07 10:35:00|88.43|87.23|88.31|87.11|88.43|87.23|88.21|87.01|132
1686134400000|2023-06-07 10:40:00|88.3|87.1|88.37|87.17|88.38|87.18|88.28|87.08|67
1686134700000|2023-06-07 10:45:00|88.38|87.18|88.24|87.04|88.38|87.18|88.21|87.01|79
1686135000000|2023-06-07 10:50:00|88.23|87.03|88.25|87.05|88.29|87.09|88.19|86.99|48
1686135300000|2023-06-07 10:55:00|88.24|87.04|88.21|87.01|88.24|87.04|88.2|87|66
1686135600000|2023-06-07 11:00:00|88.19|86.99|88.27|87.07|88.28|87.08|88.18|86.98|23
1686135900000|2023-06-07 11:05:00|88.28|87.08|88.4|87.2|88.4|87.2|88.28|87.08|9
1686136200000|2023-06-07 11:10:00|88.39|87.19|88.56|87.36|88.56|87.36|88.38|87.18|67
1686136500000|2023-06-07 11:15:00|88.55|87.35|88.56|87.36|88.57|87.37|88.54|87.34|36
1686136800000|2023-06-07 11:20:00|88.55|87.35|88.66|87.46|88.71|87.51|88.45|87.25|97
1686137100000|2023-06-07 11:25:00|88.65|87.45|88.61|87.41|88.66|87.46|88.59|87.39|106
1686137400000|2023-06-07 11:30:00|88.6|87.4|88.85|87.65|88.89|87.69|88.53|87.33|217
1686137700000|2023-06-07 11:35:00|88.84|87.64|88.82|87.62|88.86|87.66|88.77|87.57|108
1686138000000|2023-06-07 11:40:00|88.84|87.64|88.77|87.57|88.85|87.65|88.73|87.53|91
1686138300000|2023-06-07 11:45:00|88.78|87.58|88.69|87.49|88.78|87.58|88.65|87.45|79
1686138600000|2023-06-07 11:50:00|88.67|87.47|88.61|87.41|88.68|87.48|88.58|87.38|67
1686138900000|2023-06-07 11:55:00|88.6|87.4|88.69|87.49|88.69|87.49|88.58|87.38|89
1686139200000|2023-06-07 12:00:00|88.7|87.5|88.65|87.45|88.72|87.52|88.57|87.37|98
1686139500000|2023-06-07 12:05:00|88.64|87.44|88.55|87.35|88.64|87.44|88.45|87.25|154
1686139800000|2023-06-07 12:10:00|88.56|87.36|88.54|87.34|88.59|87.39|88.5|87.3|87
1686140100000|2023-06-07 12:15:00|88.55|87.35|88.45|87.25|88.56|87.36|88.34|87.14|118
1686140400000|2023-06-07 12:20:00|88.46|87.26|88.44|87.24|88.5|87.3|88.39|87.19|141
1686140700000|2023-06-07 12:25:00|88.43|87.23|88.5|87.3|88.51|87.31|88.38|87.18|87
1686141000000|2023-06-07 12:30:00|88.49|87.29|88.5|87.3|88.51|87.31|88.39|87.19|139
1686141300000|2023-06-07 12:35:00|88.49|87.29|88.4|87.2|88.5|87.3|88.38|87.18|62
1686141600000|2023-06-07 12:40:00|88.39|87.19|88.51|87.31|88.52|87.32|88.39|87.19|125
1686141900000|2023-06-07 12:45:00|88.52|87.32|88.47|87.27|88.59|87.39|88.47|87.27|83
1686142200000|2023-06-07 12:50:00|88.46|87.26|88.41|87.21|88.55|87.35|88.38|87.18|123
1686142500000|2023-06-07 12:55:00|88.4|87.2|88.48|87.28|88.5|87.3|88.36|87.16|71
1686142800000|2023-06-07 13:00:00|88.47|87.27|88.44|87.24|88.48|87.28|88.37|87.17|83
1686143100000|2023-06-07 13:05:00|88.43|87.23|88.28|87.08|88.45|87.25|88.27|87.07|53
1686143400000|2023-06-07 13:10:00|88.29|87.09|88.2|87|88.29|87.09|88.18|86.98|93
1686143700000|2023-06-07 13:15:00|88.21|87.01|88.25|87.05|88.25|87.05|88.1|86.9|220
1686144000000|2023-06-07 13:20:00|88.24|87.04|88.2|87|88.3|87.1|88.18|86.98|89
1686144300000|2023-06-07 13:25:00|88.19|86.99|88.09|86.89|88.21|87.01|88.08|86.88|74
1686144600000|2023-06-07 13:30:00|88.08|86.88|88.11|86.91|88.17|86.97|88|86.8|232
1686144900000|2023-06-07 13:35:00|88.1|86.9|87.95|86.75|88.1|86.9|87.94|86.74|116
1686145200000|2023-06-07 13:40:00|87.94|86.74|87.84|86.64|87.95|86.75|87.75|86.55|193
1686145500000|2023-06-07 13:45:00|87.87|86.67|87.86|86.66|87.97|86.77|87.64|86.44|117
1686145800000|2023-06-07 13:50:00|87.87|86.67|87.88|86.68|88.03|86.83|87.86|86.66|125
1686146100000|2023-06-07 13:55:00|87.89|86.69|88.27|87.07|88.29|87.09|87.88|86.68|82
1686146400000|2023-06-07 14:00:00|88.26|87.06|88.26|87.06|88.32|87.12|88.2|87|78
1686146700000|2023-06-07 14:05:00|88.27|87.07|88.19|86.99|88.31|87.11|88.15|86.95|67
1686147000000|2023-06-07 14:10:00|88.18|86.98|87.99|86.79|88.31|87.11|87.99|86.79|86
1686147300000|2023-06-07 14:15:00|88|86.8|87.99|86.79|88.05|86.85|87.86|86.66|230
1686147600000|2023-06-07 14:20:00|87.98|86.78|87.45|86.25|87.99|86.79|87.36|86.16|238
1686147900000|2023-06-07 14:25:00|87.44|86.24|87.74|86.54|87.77|86.57|87.35|86.15|227
1686148200000|2023-06-07 14:30:00|87.71|86.51|87.14|85.94|87.71|86.51|87.1|85.9|329
1686148500000|2023-06-07 14:35:00|87.15|85.95|86.94|85.74|87.18|85.98|86.6|85.4|370
1686148800000|2023-06-07 14:40:00|86.95|85.75|87.23|86.03|87.25|86.05|86.85|85.65|240
1686149100000|2023-06-07 14:45:00|87.24|86.04|86.86|85.66|87.25|86.05|86.85|85.65|251
1686149400000|2023-06-07 14:50:00|86.87|85.67|86.72|85.52|86.89|85.69|86.49|85.29|270
1686149700000|2023-06-07 14:55:00|86.71|85.51|86.85|85.65|86.9|85.7|86.64|85.44|210
1686150000000|2023-06-07 15:00:00|86.84|85.64|86.88|85.68|86.92|85.72|86.47|85.27|325
1686150300000|2023-06-07 15:05:00|86.9|85.7|87.39|86.19|87.42|86.22|86.89|85.69|182
1686150600000|2023-06-07 15:10:00|87.4|86.2|87.39|86.19|87.47|86.27|87.23|86.03|250
1686150900000|2023-06-07 15:15:00|87.4|86.2|87.25|86.05|87.4|86.2|87.12|85.92|271
1686151200000|2023-06-07 15:20:00|87.26|86.06|87.09|85.89|87.27|86.07|87.07|85.87|226
1686151500000|2023-06-07 15:25:00|87.06|85.86|86.96|85.76|87.1|85.9|86.86|85.66|197
1686151800000|2023-06-07 15:30:00|86.97|85.77|87.31|86.11|87.32|86.12|86.9|85.7|310
1686152100000|2023-06-07 15:35:00|87.3|86.1|87.17|85.97|87.32|86.12|87.16|85.96|187
1686152400000|2023-06-07 15:40:00|87.18|85.98|86.74|85.54|87.18|85.98|86.7|85.5|377
1686152700000|2023-06-07 15:45:00|86.75|85.55|86.85|85.65|86.92|85.72|86.67|85.47|283
1686153000000|2023-06-07 15:50:00|86.84|85.64|86.68|85.48|86.85|85.65|86.55|85.35|323
1686153300000|2023-06-07 15:55:00|86.69|85.49|86.68|85.48|86.7|85.5|86.49|85.29|180
1686153600000|2023-06-07 16:00:00|86.69|85.49|86.68|85.48|86.75|85.55|86.41|85.21|232
1686153900000|2023-06-07 16:05:00|86.67|85.47|86.65|85.45|86.71|85.51|86.53|85.33|179
1686154200000|2023-06-07 16:10:00|86.62|85.42|86.35|85.15|86.66|85.46|86.22|85.02|296
1686154500000|2023-06-07 16:15:00|86.34|85.14|86.56|85.36|86.62|85.42|86.26|85.06|266
1686154800000|2023-06-07 16:20:00|86.55|85.35|86.28|85.08|86.56|85.36|86.26|85.06|238
1686155100000|2023-06-07 16:25:00|86.27|85.07|85.9|84.7|86.27|85.07|85.69|84.49|343
1686155400000|2023-06-07 16:30:00|85.91|84.71|86.14|84.94|86.15|84.95|85.57|84.37|262
1686155700000|2023-06-07 16:35:00|86.15|84.95|86.1|84.9|86.16|84.96|85.93|84.73|164
1686156000000|2023-06-07 16:40:00|86.11|84.91|85.67|84.47|86.11|84.91|85.53|84.33|282
1686156300000|2023-06-07 16:45:00|85.66|84.46|85.8|84.6|85.82|84.62|85.55|84.35|292
1686156600000|2023-06-07 16:50:00|85.81|84.61|85.9|84.7|86.02|84.82|85.79|84.59|180
1686156900000|2023-06-07 16:55:00|85.89|84.69|86.04|84.84|86.11|84.91|85.86|84.66|188
1686157200000|2023-06-07 17:00:00|86.03|84.83|85.6|84.4|86.03|84.83|85.58|84.38|118
1686157500000|2023-06-07 17:05:00|85.58|84.38|85.6|84.4|85.66|84.46|85.2|84|229
1686157800000|2023-06-07 17:10:00|85.61|84.41|85.4|84.2|85.64|84.44|85.31|84.11|158
1686158100000|2023-06-07 17:15:00|85.39|84.19|85.53|84.33|85.61|84.41|85.33|84.13|91
1686158400000|2023-06-07 17:20:00|85.52|84.32|85.58|84.38|85.59|84.39|85.34|84.14|134
1686158700000|2023-06-07 17:25:00|85.59|84.39|85.78|84.58|85.83|84.63|85.44|84.24|73
1686159000000|2023-06-07 17:30:00|85.77|84.57|86.05|84.85|86.1|84.9|85.77|84.57|142
1686159300000|2023-06-07 17:35:00|86.06|84.86|86.08|84.88|86.1|84.9|85.95|84.75|134
1686159600000|2023-06-07 17:40:00|86.07|84.87|86.1|84.9|86.12|84.92|85.92|84.72|150
1686159900000|2023-06-07 17:45:00|86.09|84.89|86|84.8|86.09|84.89|85.99|84.79|146
1686160200000|2023-06-07 17:50:00|85.99|84.79|85.94|84.74|86|84.8|85.83|84.63|127
1686160500000|2023-06-07 17:55:00|85.95|84.75|86.03|84.83|86.04|84.84|85.89|84.69|112
1686160800000|2023-06-07 18:00:00|86.04|84.84|86.08|84.88|86.09|84.89|85.97|84.77|80
1686161100000|2023-06-07 18:05:00|86.07|84.87|86.1|84.9|86.13|84.93|86.01|84.81|75
1686161400000|2023-06-07 18:10:00|86.11|84.91|86.21|85.01|86.21|85.01|86.03|84.83|130
1686161700000|2023-06-07 18:15:00|86.2|85|86.11|84.91|86.2|85|86.07|84.87|88
1686162000000|2023-06-07 18:20:00|86.1|84.9|86.07|84.87|86.1|84.9|86.01|84.81|109
1686162300000|2023-06-07 18:25:00|86.06|84.86|85.89|84.69|86.08|84.88|85.87|84.67|80
1686162600000|2023-06-07 18:30:00|85.88|84.68|85.89|84.69|85.91|84.71|85.73|84.53|144
1686162900000|2023-06-07 18:35:00|85.9|84.7|85.88|84.68|85.96|84.76|85.74|84.54|112
1686163200000|2023-06-07 18:40:00|85.87|84.67|85.87|84.67|85.88|84.68|85.76|84.56|45
1686163500000|2023-06-07 18:45:00|85.88|84.68|85.84|84.64|85.95|84.75|85.83|84.63|40
1686163800000|2023-06-07 18:50:00|85.83|84.63|85.97|84.77|85.97|84.77|85.82|84.62|39
1686164100000|2023-06-07 18:55:00|85.98|84.78|86.01|84.81|86.03|84.83|85.91|84.71|45
1686164400000|2023-06-07 19:00:00|86|84.8|86.02|84.82|86.07|84.87|85.9|84.7|72
1686164700000|2023-06-07 19:05:00|86.03|84.83|86.06|84.86|86.1|84.9|85.98|84.78|48
1686165000000|2023-06-07 19:10:00|86.05|84.85|86.17|84.97|86.17|84.97|86.04|84.84|82
1686165300000|2023-06-07 19:15:00|86.18|84.98|86.15|84.95|86.26|85.06|86.15|84.95|181
1686165600000|2023-06-07 19:20:00|86.16|84.96|86.24|85.04|86.27|85.07|86.15|84.95|132
1686165900000|2023-06-07 19:25:00|86.25|85.05|86.37|85.17|86.38|85.18|86.24|85.04|74
1686166200000|2023-06-07 19:30:00|86.38|85.18|86.43|85.23|86.46|85.26|86.36|85.16|57
1686166500000|2023-06-07 19:35:00|86.44|85.24|86.4|85.2|86.52|85.32|86.36|85.16|66
1686166800000|2023-06-07 19:40:00|86.41|85.21|86.47|85.27|86.51|85.31|86.4|85.2|24
1686167100000|2023-06-07 19:45:00|86.48|85.28|86.37|85.17|86.48|85.28|86.3|85.1|68
1686167400000|2023-06-07 19:50:00|86.38|85.18|86.4|85.2|86.52|85.32|86.36|85.16|53
1686167700000|2023-06-07 19:55:00|86.41|85.21|86.5|85.3|86.52|85.32|86.39|85.19|40
1686168000000|2023-06-07 20:00:00|86.51|85.31|86.36|85.16|86.57|85.37|86.35|85.15|142
1686168300000|2023-06-07 20:05:00|86.37|85.17|86.4|85.2|86.5|85.3|86.36|85.16|80
1686168600000|2023-06-07 20:10:00|86.41|85.21|86.32|85.12|86.45|85.25|86.3|85.1|118
1686168900000|2023-06-07 20:15:00|86.33|85.13|86.14|84.94|86.34|85.14|86.13|84.93|146
1686169200000|2023-06-07 20:20:00|86.13|84.93|86.14|84.94|86.23|85.03|86.04|84.84|154
1686169500000|2023-06-07 20:25:00|86.15|84.95|86.33|85.13|86.33|85.13|86.14|84.94|142
1686169800000|2023-06-07 20:30:00|86.32|85.12|86.42|85.22|86.42|85.22|86.32|85.12|70
1686170100000|2023-06-07 20:35:00|86.41|85.21|86.52|85.32|86.53|85.33|86.41|85.21|47
1686170400000|2023-06-07 20:40:00|86.51|85.31|86.5|85.3|86.51|85.31|86.42|85.22|144
1686170700000|2023-06-07 20:45:00|86.49|85.29|86.46|85.26|86.57|85.37|86.41|85.21|91
1686171000000|2023-06-07 20:50:00|86.47|85.27|86.52|85.32|86.59|85.39|86.45|85.25|63
1686171300000|2023-06-07 20:55:00|86.51|85.31|86.48|85.28|86.57|85.37|86.46|85.26|29
1686171600000|2023-06-07 21:00:00|86.5|85.3|86.62|85.42|86.62|85.42|86.5|85.3|30
1686171900000|2023-06-07 21:05:00|86.63|85.43|86.34|85.14|86.63|85.43|86.26|85.06|97
1686172200000|2023-06-07 21:10:00|86.35|85.15|86.52|85.32|86.53|85.33|86.33|85.13|62
1686172500000|2023-06-07 21:15:00|86.53|85.33|86.55|85.35|86.58|85.38|86.5|85.3|38
1686172800000|2023-06-07 21:20:00|86.56|85.36|86.61|85.41|86.62|85.42|86.56|85.36|10
1686173100000|2023-06-07 21:25:00|86.62|85.42|86.73|85.53|86.74|85.54|86.61|85.41|32
1686173400000|2023-06-07 21:30:00|86.79|85.59|86.8|85.6|86.84|85.64|86.79|85.59|61
1686173700000|2023-06-07 21:35:00|86.81|85.61|86.64|85.44|86.81|85.61|86.64|85.44|69
1686174000000|2023-06-07 21:40:00|86.63|85.43|86.52|85.32|86.64|85.44|86.52|85.32|17
1686174300000|2023-06-07 21:45:00|86.51|85.31|86.43|85.23|86.51|85.31|86.43|85.23|15
1686174600000|2023-06-07 21:50:00|86.42|85.22|86.24|85.04|86.42|85.22|86.24|85.04|20
1686174900000|2023-06-07 21:55:00|86.25|85.05|85.76|84.56|86.25|85.05|85.75|84.55|95
1686175200000|2023-06-07 22:00:00|85.75|84.55|86.13|84.93|86.13|84.93|85.7|84.5|90
1686175500000|2023-06-07 22:05:00|86.14|84.94|86.32|85.12|86.32|85.12|86.13|84.93|38
1686175800000|2023-06-07 22:10:00|86.34|85.14|86.59|85.39|86.59|85.39|86.33|85.13|94
1686176100000|2023-06-07 22:15:00|86.58|85.38|86.64|85.44|86.71|85.51|86.53|85.33|137
1686176400000|2023-06-07 22:20:00|86.69|85.49|86.63|85.43|86.72|85.52|86.53|85.33|107
1686176700000|2023-06-07 22:25:00|86.64|85.44|86.47|85.27|86.64|85.44|86.44|85.24|80
1686177000000|2023-06-07 22:30:00|86.48|85.28|86.45|85.25|86.6|85.4|86.43|85.23|111
1686177300000|2023-06-07 22:35:00|86.44|85.24|86.44|85.24|86.48|85.28|86.34|85.14|214
1686177600000|2023-06-07 22:40:00|86.45|85.25|86.45|85.25|86.47|85.27|86.36|85.16|97
1686177900000|2023-06-07 22:45:00|86.46|85.26|86.47|85.27|86.56|85.36|86.43|85.23|101
1686178200000|2023-06-07 22:50:00|86.49|85.29|86.54|85.34|86.6|85.4|86.47|85.27|70
1686178500000|2023-06-07 22:55:00|86.55|85.35|86.66|85.46|86.78|85.58|86.53|85.33|114
1686178800000|2023-06-07 23:00:00|86.65|85.45|86.67|85.47|86.77|85.57|86.64|85.44|140
1686179100000|2023-06-07 23:05:00|86.68|85.48|86.55|85.35|86.7|85.5|86.49|85.29|124
1686179400000|2023-06-07 23:10:00|86.54|85.34|86.49|85.29|86.54|85.34|86.39|85.19|200
1686179700000|2023-06-07 23:15:00|86.5|85.3|86.64|85.44|86.65|85.45|86.45|85.25|116
1686180000000|2023-06-07 23:20:00|86.63|85.43|86.64|85.44|86.65|85.45|86.62|85.42|56
1686180300000|2023-06-07 23:25:00|86.65|85.45|86.74|85.54|86.75|85.55|86.63|85.43|58
1686180600000|2023-06-07 23:30:00|86.73|85.53|86.84|85.64|86.86|85.66|86.73|85.53|57
1686180900000|2023-06-07 23:35:00|86.83|85.63|86.79|85.59|86.83|85.63|86.77|85.57|72
1686181200000|2023-06-07 23:40:00|86.78|85.58|86.89|85.69|86.9|85.7|86.77|85.57|131
1686181500000|2023-06-07 23:45:00|86.9|85.7|86.92|85.72|86.93|85.73|86.85|85.65|57
1686181800000|2023-06-07 23:50:00|86.91|85.71|86.91|85.71|87|85.8|86.91|85.71|64
1686182100000|2023-06-07 23:55:00|86.92|85.72|86.91|85.71|86.96|85.76|86.86|85.66|137
1686182400000|2023-06-08 00:00:00|86.9|85.7|86.73|85.53|86.91|85.71|86.73|85.53|137
1686182700000|2023-06-08 00:05:00|86.74|85.54|86.65|85.45|86.81|85.61|86.58|85.38|166
1686183000000|2023-06-08 00:10:00|86.66|85.46|86.54|85.34|86.79|85.59|86.54|85.34|137
1686183300000|2023-06-08 00:15:00|86.55|85.35|86.72|85.52|86.74|85.54|86.51|85.31|112
1686183600000|2023-06-08 00:20:00|86.74|85.54|86.74|85.54|86.74|85.54|86.64|85.44|75
1686183900000|2023-06-08 00:25:00|86.73|85.53|86.77|85.57|86.81|85.61|86.72|85.52|73
1686184200000|2023-06-08 00:30:00|86.78|85.58|86.97|85.77|86.99|85.79|86.78|85.58|58
1686184500000|2023-06-08 00:35:00|86.96|85.76|87.05|85.85|87.08|85.88|86.95|85.75|96
1686184800000|2023-06-08 00:40:00|87.06|85.86|87.35|86.15|87.44|86.24|87.05|85.85|132
1686185100000|2023-06-08 00:45:00|87.4|86.2|87.92|86.72|87.92|86.72|87.4|86.2|106
1686185400000|2023-06-08 00:50:00|87.91|86.71|88.37|87.17|88.42|87.22|87.91|86.71|142
1686185700000|2023-06-08 00:55:00|88.38|87.18|89.15|87.95|89.17|87.97|88.38|87.18|205
1686186000000|2023-06-08 01:00:00|89.14|87.94|88.75|87.55|89.14|87.94|88.65|87.45|246
1686186300000|2023-06-08 01:05:00|88.74|87.54|89.05|87.85|89.09|87.89|88.74|87.54|160
1686186600000|2023-06-08 01:10:00|89.04|87.84|89.7|88.5|89.8|88.6|89.04|87.84|235
1686186900000|2023-06-08 01:15:00|89.71|88.51|90.06|88.86|90.25|89.05|89.55|88.35|192
1686187200000|2023-06-08 01:20:00|90.15|88.95|89.95|88.75|90.22|89.02|89.85|88.65|153
1686187500000|2023-06-08 01:25:00|89.96|88.76|89.95|88.75|90.18|88.98|89.87|88.67|133
1686187800000|2023-06-08 01:30:00|89.94|88.74|89.56|88.36|89.95|88.75|89.56|88.36|110
1686188100000|2023-06-08 01:35:00|89.57|88.37|89.46|88.26|89.71|88.51|89.42|88.22|99
1686188400000|2023-06-08 01:40:00|89.47|88.27|89.33|88.13|89.47|88.27|89.31|88.11|110
1686188700000|2023-06-08 01:45:00|89.32|88.12|89.29|88.09|89.43|88.23|89.26|88.06|130
1686189000000|2023-06-08 01:50:00|89.28|88.08|89.27|88.07|89.35|88.15|89.19|87.99|125
1686189300000|2023-06-08 01:55:00|89.28|88.08|89.17|87.97|89.28|88.08|89.13|87.93|91
1686189600000|2023-06-08 02:00:00|89.16|87.96|89.17|87.97|89.28|88.08|89.11|87.91|68
1686189900000|2023-06-08 02:05:00|89.16|87.96|88.94|87.74|89.17|87.97|88.91|87.71|74
1686190200000|2023-06-08 02:10:00|88.93|87.73|88.98|87.78|88.98|87.78|88.74|87.54|65
1686190500000|2023-06-08 02:15:00|88.95|87.75|89|87.8|89.05|87.85|88.93|87.73|42
1686190800000|2023-06-08 02:20:00|88.99|87.79|89.07|87.87|89.13|87.93|88.99|87.79|41
1686191100000|2023-06-08 02:25:00|89.06|87.86|89.05|87.85|89.07|87.87|88.95|87.75|72
1686191400000|2023-06-08 02:30:00|89.02|87.82|88.98|87.78|89.03|87.83|88.96|87.76|57
1686191700000|2023-06-08 02:35:00|88.99|87.79|89.05|87.85|89.07|87.87|88.98|87.78|57
1686192000000|2023-06-08 02:40:00|88.95|87.75|88.99|87.79|88.99|87.79|88.89|87.69|47
1686192300000|2023-06-08 02:45:00|88.98|87.78|88.9|87.7|88.99|87.79|88.9|87.7|63
1686192600000|2023-06-08 02:50:00|88.91|87.71|88.85|87.65|88.95|87.75|88.85|87.65|72
1686192900000|2023-06-08 02:55:00|88.86|87.66|88.75|87.55|88.9|87.7|88.7|87.5|63
1686193200000|2023-06-08 03:00:00|88.74|87.54|88.75|87.55|88.84|87.64|88.67|87.47|97
1686193500000|2023-06-08 03:05:00|88.76|87.56|88.65|87.45|88.76|87.56|88.64|87.44|48
1686193800000|2023-06-08 03:10:00|88.63|87.43|88.56|87.36|88.66|87.46|88.48|87.28|92
1686194100000|2023-06-08 03:15:00|88.57|87.37|88.71|87.51|88.72|87.52|88.55|87.35|57
1686194400000|2023-06-08 03:20:00|88.72|87.52|88.74|87.54|88.83|87.63|88.69|87.49|80
1686194700000|2023-06-08 03:25:00|88.75|87.55|88.28|87.08|88.9|87.7|88.27|87.07|260
1686195000000|2023-06-08 03:30:00|88.29|87.09|88.2|87|88.44|87.24|88.11|86.91|264
1686195300000|2023-06-08 03:35:00|88.19|86.99|88.44|87.24|88.48|87.28|88.19|86.99|183
1686195600000|2023-06-08 03:40:00|88.41|87.21|88.56|87.36|88.57|87.37|88.41|87.21|127
1686195900000|2023-06-08 03:45:00|88.57|87.37|88.66|87.46|88.7|87.5|88.5|87.3|91
1686196200000|2023-06-08 03:50:00|88.65|87.45|88.74|87.54|88.74|87.54|88.64|87.44|61
1686196500000|2023-06-08 03:55:00|88.73|87.53|88.65|87.45|88.75|87.55|88.63|87.43|75
1686196800000|2023-06-08 04:00:00|88.64|87.44|88.63|87.43|88.7|87.5|88.52|87.32|91
1686197100000|2023-06-08 04:05:00|88.64|87.44|88.63|87.43|88.75|87.55|88.63|87.43|100
1686197400000|2023-06-08 04:10:00|88.61|87.41|88.54|87.34|88.66|87.46|88.54|87.34|59
1686197700000|2023-06-08 04:15:00|88.55|87.35|88.42|87.22|88.59|87.39|88.42|87.22|78
1686198000000|2023-06-08 04:20:00|88.43|87.23|88.37|87.17|88.47|87.27|88.34|87.14|75
1686198300000|2023-06-08 04:25:00|88.36|87.16|88.43|87.23|88.44|87.24|88.36|87.16|32
1686198600000|2023-06-08 04:30:00|88.44|87.24|88.61|87.41|88.62|87.42|88.43|87.23|52
1686198900000|2023-06-08 04:35:00|88.6|87.4|88.59|87.39|88.62|87.42|88.46|87.26|44
1686199200000|2023-06-08 04:40:00|88.6|87.4|88.55|87.35|88.66|87.46|88.55|87.35|30
1686199500000|2023-06-08 04:45:00|88.54|87.34|88.68|87.48|88.71|87.51|88.54|87.34|82
1686199800000|2023-06-08 04:50:00|88.69|87.49|88.64|87.44|88.69|87.49|88.62|87.42|53
1686200100000|2023-06-08 04:55:00|88.65|87.45|88.7|87.5|88.71|87.51|88.56|87.36|80
1686200400000|2023-06-08 05:00:00|88.71|87.51|88.81|87.61|88.85|87.65|88.7|87.5|81
1686200700000|2023-06-08 05:05:00|88.82|87.62|88.75|87.55|88.87|87.67|88.71|87.51|58
1686201000000|2023-06-08 05:10:00|88.76|87.56|88.83|87.63|88.85|87.65|88.75|87.55|72
1686201300000|2023-06-08 05:15:00|88.82|87.62|88.83|87.63|88.85|87.65|88.82|87.62|27
1686201600000|2023-06-08 05:20:00|88.84|87.64|88.85|87.65|88.85|87.65|88.74|87.54|38
1686201900000|2023-06-08 05:25:00|88.84|87.64|88.8|87.6|88.91|87.71|88.75|87.55|69
1686202200000|2023-06-08 05:30:00|88.81|87.61|88.82|87.62|88.88|87.68|88.79|87.59|119
1686202500000|2023-06-08 05:35:00|88.83|87.63|88.69|87.49|88.83|87.63|88.62|87.42|62
1686202800000|2023-06-08 05:40:00|88.68|87.48|88.73|87.53|88.73|87.53|88.64|87.44|77
1686203100000|2023-06-08 05:45:00|88.72|87.52|88.52|87.32|88.73|87.53|88.51|87.31|36
1686203400000|2023-06-08 05:50:00|88.53|87.33|88.6|87.4|88.62|87.42|88.52|87.32|28
1686203700000|2023-06-08 05:55:00|88.59|87.39|88.71|87.51|88.71|87.51|88.58|87.38|75
1686204000000|2023-06-08 06:00:00|88.69|87.49|88.8|87.6|88.8|87.6|88.65|87.45|83
1686204300000|2023-06-08 06:05:00|88.79|87.59|88.65|87.45|88.83|87.63|88.65|87.45|72
1686204600000|2023-06-08 06:10:00|88.66|87.46|88.68|87.48|88.71|87.51|88.6|87.4|106
1686204900000|2023-06-08 06:15:00|88.67|87.47|88.57|87.37|88.75|87.55|88.56|87.36|90
1686205200000|2023-06-08 06:20:00|88.58|87.38|88.64|87.44|88.69|87.49|88.57|87.37|55
1686205500000|2023-06-08 06:25:00|88.65|87.45|88.73|87.53|88.74|87.54|88.63|87.43|49
1686205800000|2023-06-08 06:30:00|88.72|87.52|88.93|87.73|88.93|87.73|88.72|87.52|53
1686206100000|2023-06-08 06:35:00|88.94|87.74|89.09|87.89|89.09|87.89|88.94|87.74|70
1686206400000|2023-06-08 06:40:00|89.1|87.9|89.24|88.04|89.28|88.08|89.09|87.89|116
1686206700000|2023-06-08 06:45:00|89.23|88.03|89.11|87.91|89.25|88.05|89.04|87.84|116
1686207000000|2023-06-08 06:50:00|89.1|87.9|89.19|87.99|89.19|87.99|89.09|87.89|96
1686207300000|2023-06-08 06:55:00|89.2|88|89.14|87.94|89.2|88|89.09|87.89|44
1686207600000|2023-06-08 07:00:00|89.15|87.95|89.41|88.21|89.42|88.22|89.15|87.95|99
1686207900000|2023-06-08 07:05:00|89.42|88.22|89.47|88.27|89.48|88.28|89.4|88.2|77
1686208200000|2023-06-08 07:10:00|89.46|88.26|89.48|88.28|89.56|88.36|89.46|88.26|52
1686208500000|2023-06-08 07:15:00|89.49|88.29|89.34|88.14|89.49|88.29|89.31|88.11|53
1686208800000|2023-06-08 07:20:00|89.35|88.15|89.4|88.2|89.42|88.22|89.33|88.13|147
1686209100000|2023-06-08 07:25:00|89.39|88.19|89.37|88.17|89.5|88.3|89.35|88.15|117
1686209400000|2023-06-08 07:30:00|89.36|88.16|89.46|88.26|89.5|88.3|89.36|88.16|124
1686209700000|2023-06-08 07:35:00|89.44|88.24|89.47|88.27|89.49|88.29|89.42|88.22|66
1686210000000|2023-06-08 07:40:00|89.48|88.28|89.52|88.32|89.52|88.32|89.47|88.27|91
1686210300000|2023-06-08 07:45:00|89.51|88.31|89.28|88.08|89.52|88.32|89.23|88.03|77
1686210600000|2023-06-08 07:50:00|89.27|88.07|89.5|88.3|89.54|88.34|89.24|88.04|89
1686210900000|2023-06-08 07:55:00|89.51|88.31|89.46|88.26|89.52|88.32|89.44|88.24|54
1686211200000|2023-06-08 08:00:00|89.45|88.25|89.36|88.16|89.53|88.33|89.34|88.14|92
1686211500000|2023-06-08 08:05:00|89.37|88.17|89.43|88.23|89.47|88.27|89.35|88.15|43
1686211800000|2023-06-08 08:10:00|89.38|88.18|89.36|88.16|89.38|88.18|89.26|88.06|92
1686212100000|2023-06-08 08:15:00|89.35|88.15|89.22|88.02|89.36|88.16|89.22|88.02|53
1686212400000|2023-06-08 08:20:00|89.23|88.03|89.23|88.03|89.3|88.1|89.19|87.99|64
1686212700000|2023-06-08 08:25:00|89.22|88.02|89.27|88.07|89.28|88.08|89.22|88.02|78
1686213000000|2023-06-08 08:30:00|89.28|88.08|89.15|87.95|89.28|88.08|89.15|87.95|95
1686213300000|2023-06-08 08:35:00|89.16|87.96|89.27|88.07|89.27|88.07|89.16|87.96|57
1686213600000|2023-06-08 08:40:00|89.26|88.06|89.26|88.06|89.32|88.12|89.2|88|64
1686213900000|2023-06-08 08:45:00|89.25|88.05|89.1|87.9|89.25|88.05|89.1|87.9|59
1686214200000|2023-06-08 08:50:00|89.11|87.91|89.22|88.02|89.24|88.04|89.11|87.91|66
1686214500000|2023-06-08 08:55:00|89.23|88.03|89.13|87.93|89.23|88.03|89.09|87.89|69
1686214800000|2023-06-08 09:00:00|89.16|87.96|89.22|88.02|89.23|88.03|89.12|87.92|46
1686215100000|2023-06-08 09:05:00|89.23|88.03|89.11|87.91|89.24|88.04|89.08|87.88|53
1686215400000|2023-06-08 09:10:00|89.12|87.92|89.16|87.96|89.23|88.03|89.11|87.91|49
1686215700000|2023-06-08 09:15:00|89.17|87.97|89.15|87.95|89.18|87.98|89.14|87.94|45
1686216000000|2023-06-08 09:20:00|89.14|87.94|89.14|87.94|89.17|87.97|89.05|87.85|68
1686216300000|2023-06-08 09:25:00|89.15|87.95|89.16|87.96|89.21|88.01|89.14|87.94|75
1686216600000|2023-06-08 09:30:00|89.17|87.97|89.14|87.94|89.21|88.01|89.13|87.93|41
1686216900000|2023-06-08 09:35:00|89.2|88|89.17|87.97|89.23|88.03|89.08|87.88|96
1686217200000|2023-06-08 09:40:00|89.18|87.98|89.18|87.98|89.18|87.98|89.13|87.93|70
1686217500000|2023-06-08 09:45:00|89.17|87.97|89.16|87.96|89.2|88|89.06|87.86|57
1686217800000|2023-06-08 09:50:00|89.17|87.97|89.05|87.85|89.2|88|89.05|87.85|73
1686218100000|2023-06-08 09:55:00|89.04|87.84|88.98|87.78|89.05|87.85|88.94|87.74|136
1686218400000|2023-06-08 10:00:00|88.97|87.77|88.88|87.68|88.98|87.78|88.86|87.66|35
1686218700000|2023-06-08 10:05:00|88.86|87.66|88.75|87.55|88.91|87.71|88.75|87.55|208
1686219000000|2023-06-08 10:10:00|88.76|87.56|88.76|87.56|88.82|87.62|88.65|87.45|215
1686219300000|2023-06-08 10:15:00|88.75|87.55|88.88|87.68|88.91|87.71|88.74|87.54|184
1686219600000|2023-06-08 10:20:00|88.86|87.66|88.87|87.67|88.99|87.79|88.83|87.63|235
1686219900000|2023-06-08 10:25:00|88.89|87.69|88.99|87.79|89.01|87.81|88.87|87.67|179
1686220200000|2023-06-08 10:30:00|88.97|87.77|89.09|87.89|89.1|87.9|88.97|87.77|91
1686220500000|2023-06-08 10:35:00|89.07|87.87|89.06|87.86|89.09|87.89|88.98|87.78|136
1686220800000|2023-06-08 10:40:00|89.08|87.88|89.22|88.02|89.22|88.02|89.05|87.85|85
1686221100000|2023-06-08 10:45:00|89.23|88.03|89.22|88.02|89.23|88.03|89.2|88|20
1686221400000|2023-06-08 10:50:00|89.21|88.01|89.27|88.07|89.28|88.08|89.2|88|32
1686221700000|2023-06-08 10:55:00|89.28|88.08|89.46|88.26|89.58|88.38|89.27|88.07|111
1686222000000|2023-06-08 11:00:00|89.45|88.25|89.51|88.31|89.53|88.33|89.33|88.13|216
1686222300000|2023-06-08 11:05:00|89.52|88.32|89.55|88.35|89.57|88.37|89.5|88.3|62
1686222600000|2023-06-08 11:10:00|89.54|88.34|89.56|88.36|89.63|88.43|89.54|88.34|90
1686222900000|2023-06-08 11:15:00|89.58|88.38|89.47|88.27|89.58|88.38|89.44|88.24|154
1686223200000|2023-06-08 11:20:00|89.45|88.25|89.34|88.14|89.46|88.26|89.33|88.13|83
1686223500000|2023-06-08 11:25:00|89.33|88.13|89.24|88.04|89.35|88.15|89.23|88.03|136
1686223800000|2023-06-08 11:30:00|89.25|88.05|89.13|87.93|89.35|88.15|89.13|87.93|76
1686224100000|2023-06-08 11:35:00|89.14|87.94|89.18|87.98|89.28|88.08|89.12|87.92|144
1686224400000|2023-06-08 11:40:00|89.17|87.97|89.26|88.06|89.26|88.06|89.07|87.87|126
1686224700000|2023-06-08 11:45:00|89.25|88.05|89.15|87.95|89.27|88.07|89.14|87.94|60
1686225000000|2023-06-08 11:50:00|89.14|87.94|89.24|88.04|89.26|88.06|89.14|87.94|85
1686225300000|2023-06-08 11:55:00|89.25|88.05|89.3|88.1|89.3|88.1|89.15|87.95|93
1686225600000|2023-06-08 12:00:00|89.29|88.09|89.27|88.07|89.36|88.16|89.25|88.05|166
1686225900000|2023-06-08 12:05:00|89.26|88.06|89.18|87.98|89.27|88.07|89.16|87.96|144
1686226200000|2023-06-08 12:10:00|89.17|87.97|89.2|88|89.21|88.01|89.16|87.96|125
1686226500000|2023-06-08 12:15:00|89.19|87.99|89.16|87.96|89.19|87.99|89.07|87.87|174
1686226800000|2023-06-08 12:20:00|89.15|87.95|89.06|87.86|89.15|87.95|89.06|87.86|75
1686227100000|2023-06-08 12:25:00|89.05|87.85|88.99|87.79|89.08|87.88|88.96|87.76|56
1686227400000|2023-06-08 12:30:00|89.01|87.81|89.31|88.11|89.31|88.11|89|87.8|252
1686227700000|2023-06-08 12:35:00|89.32|88.12|89.57|88.37|89.68|88.48|89.32|88.12|227
1686228000000|2023-06-08 12:40:00|89.56|88.36|89.59|88.39|89.63|88.43|89.48|88.28|207
1686228300000|2023-06-08 12:45:00|89.58|88.38|89.69|88.49|89.74|88.54|89.58|88.38|156
1686228600000|2023-06-08 12:50:00|89.7|88.5|89.81|88.61|89.81|88.61|89.68|88.48|108
1686228900000|2023-06-08 12:55:00|89.82|88.62|89.5|88.3|89.82|88.62|89.5|88.3|104
1686229200000|2023-06-08 13:00:00|89.51|88.31|89.08|87.88|89.66|88.46|89.02|87.82|323
1686229500000|2023-06-08 13:05:00|89.09|87.89|89.23|88.03|89.26|88.06|89.07|87.87|221
1686229800000|2023-06-08 13:10:00|89.24|88.04|89.3|88.1|89.32|88.12|89.13|87.93|167
1686230100000|2023-06-08 13:15:00|89.27|88.07|89.16|87.96|89.27|88.07|89.08|87.88|112
1686230400000|2023-06-08 13:20:00|89.17|87.97|89.26|88.06|89.3|88.1|89.15|87.95|124
1686230700000|2023-06-08 13:25:00|89.25|88.05|89.31|88.11|89.31|88.11|89.15|87.95|62
1686231000000|2023-06-08 13:30:00|89.3|88.1|89.57|88.37|89.6|88.4|89.3|88.1|152
1686231300000|2023-06-08 13:35:00|89.56|88.36|89.97|88.77|90.23|89.03|89.52|88.32|291
1686231600000|2023-06-08 13:40:00|89.98|88.78|89.89|88.69|90|88.8|89.82|88.62|314
1686231900000|2023-06-08 13:45:00|89.9|88.7|89.74|88.54|89.9|88.7|89.69|88.49|249
1686232200000|2023-06-08 13:50:00|89.75|88.55|89.75|88.55|89.95|88.75|89.73|88.53|196
1686232500000|2023-06-08 13:55:00|89.74|88.54|89.82|88.62|89.86|88.66|89.65|88.45|226
1686232800000|2023-06-08 14:00:00|89.83|88.63|89.61|88.41|89.83|88.63|89.51|88.31|89
1686233100000|2023-06-08 14:05:00|89.6|88.4|89.62|88.42|89.69|88.49|89.57|88.37|94
1686233400000|2023-06-08 14:10:00|89.63|88.43|89.61|88.41|89.66|88.46|89.53|88.33|101
1686233700000|2023-06-08 14:15:00|89.62|88.42|89.63|88.43|89.65|88.45|89.54|88.34|85
1686234000000|2023-06-08 14:20:00|89.64|88.44|89.81|88.61|89.83|88.63|89.61|88.41|92
1686234300000|2023-06-08 14:25:00|89.8|88.6|89.84|88.64|89.87|88.67|89.8|88.6|94
1686234600000|2023-06-08 14:30:00|89.85|88.65|90.18|88.98|90.27|89.07|89.84|88.64|247
1686234900000|2023-06-08 14:35:00|90.21|89.01|90.02|88.82|90.43|89.23|89.96|88.76|205
1686235200000|2023-06-08 14:40:00|90.03|88.83|89.82|88.62|90.11|88.91|89.81|88.61|165
1686235500000|2023-06-08 14:45:00|89.86|88.66|89.88|88.68|89.91|88.71|89.74|88.54|211
1686235800000|2023-06-08 14:50:00|89.87|88.67|89.84|88.64|89.99|88.79|89.75|88.55|119
1686236100000|2023-06-08 14:55:00|89.85|88.65|89.81|88.61|90|88.8|89.78|88.58|130
1686236400000|2023-06-08 15:00:00|89.84|88.64|89.68|88.48|89.87|88.67|89.63|88.43|138
1686236700000|2023-06-08 15:05:00|89.67|88.47|89.64|88.44|89.72|88.52|89.62|88.42|59
1686237000000|2023-06-08 15:10:00|89.67|88.47|89.56|88.36|89.67|88.47|89.5|88.3|67
1686237300000|2023-06-08 15:15:00|89.57|88.37|89.27|88.07|89.57|88.37|89.19|87.99|107
1686237600000|2023-06-08 15:20:00|89.28|88.08|89.1|87.9|89.34|88.14|89.08|87.88|129
1686237900000|2023-06-08 15:25:00|89.11|87.91|89.11|87.91|89.22|88.02|89.02|87.82|151
1686238200000|2023-06-08 15:30:00|89.07|87.87|89.14|87.94|89.16|87.96|89.05|87.85|79
1686238500000|2023-06-08 15:35:00|89.13|87.93|89.06|87.86|89.16|87.96|89.06|87.86|61
1686238800000|2023-06-08 15:40:00|89.07|87.87|89.35|88.15|89.44|88.24|89.05|87.85|123
1686239100000|2023-06-08 15:45:00|89.34|88.14|89.29|88.09|89.4|88.2|89.28|88.08|112
1686239400000|2023-06-08 15:50:00|89.28|88.08|89.44|88.24|89.53|88.33|89.27|88.07|155
1686239700000|2023-06-08 15:55:00|89.45|88.25|89.41|88.21|89.49|88.29|89.35|88.15|121
1686240000000|2023-06-08 16:00:00|89.39|88.19|89.53|88.33|89.56|88.36|89.39|88.19|109
1686240300000|2023-06-08 16:05:00|89.51|88.31|89.38|88.18|89.56|88.36|89.37|88.17|67
1686240600000|2023-06-08 16:10:00|89.39|88.19|89.38|88.18|89.5|88.3|89.38|88.18|90
1686240900000|2023-06-08 16:15:00|89.37|88.17|89.28|88.08|89.48|88.28|89.28|88.08|111
1686241200000|2023-06-08 16:20:00|89.29|88.09|89.27|88.07|89.36|88.16|89.18|87.98|150
1686241500000|2023-06-08 16:25:00|89.26|88.06|89.24|88.04|89.27|88.07|89.16|87.96|87
1686241800000|2023-06-08 16:30:00|89.22|88.02|89.07|87.87|89.22|88.02|89.07|87.87|28
1686242100000|2023-06-08 16:35:00|89.08|87.88|88.97|87.77|89.13|87.93|88.85|87.65|123
1686242400000|2023-06-08 16:40:00|88.98|87.78|88.86|87.66|88.98|87.78|88.84|87.64|72
1686242700000|2023-06-08 16:45:00|88.84|87.64|88.59|87.39|88.87|87.67|88.48|87.28|139
1686243000000|2023-06-08 16:50:00|88.58|87.38|88.81|87.61|88.81|87.61|88.47|87.27|103
1686243300000|2023-06-08 16:55:00|88.82|87.62|88.9|87.7|88.91|87.71|88.8|87.6|85
1686243600000|2023-06-08 17:00:00|88.89|87.69|88.84|87.64|88.9|87.7|88.8|87.6|47
1686243900000|2023-06-08 17:05:00|88.83|87.63|88.89|87.69|88.91|87.71|88.76|87.56|67
1686244200000|2023-06-08 17:10:00|88.88|87.68|88.93|87.73|88.93|87.73|88.88|87.68|39
1686244500000|2023-06-08 17:15:00|88.94|87.74|89|87.8|89|87.8|88.92|87.72|15
1686244800000|2023-06-08 17:20:00|88.99|87.79|88.94|87.74|88.99|87.79|88.85|87.65|62
1686245100000|2023-06-08 17:25:00|88.95|87.75|88.99|87.79|89.04|87.84|88.95|87.75|54
1686245400000|2023-06-08 17:30:00|88.98|87.78|89.02|87.82|89.05|87.85|88.88|87.68|83
1686245700000|2023-06-08 17:35:00|89.03|87.83|88.98|87.78|89.03|87.83|88.96|87.76|16
1686246000000|2023-06-08 17:40:00|88.97|87.77|89.04|87.84|89.07|87.87|88.94|87.74|43
1686246300000|2023-06-08 17:45:00|89.03|87.83|89.04|87.84|89.08|87.88|88.96|87.76|83
1686246600000|2023-06-08 17:50:00|89.03|87.83|89.06|87.86|89.09|87.89|89.03|87.83|72
1686246900000|2023-06-08 17:55:00|89.07|87.87|89.17|87.97|89.18|87.98|89.07|87.87|52
1686247200000|2023-06-08 18:00:00|89.18|87.98|89.13|87.93|89.18|87.98|89.13|87.93|22
1686247500000|2023-06-08 18:05:00|89.11|87.91|89.21|88.01|89.24|88.04|89.07|87.87|52
1686247800000|2023-06-08 18:10:00|89.2|88|89.26|88.06|89.4|88.2|89.19|87.99|104
1686248100000|2023-06-08 18:15:00|89.27|88.07|89.33|88.13|89.36|88.16|89.25|88.05|62
1686248400000|2023-06-08 18:20:00|89.34|88.14|89.34|88.14|89.37|88.17|89.33|88.13|29
1686248700000|2023-06-08 18:25:00|89.33|88.13|89.37|88.17|89.41|88.21|89.33|88.13|42
1686249000000|2023-06-08 18:30:00|89.36|88.16|89.44|88.24|89.55|88.35|89.35|88.15|99
1686249300000|2023-06-08 18:35:00|89.45|88.25|89.55|88.35|89.59|88.39|89.44|88.24|55
1686249600000|2023-06-08 18:40:00|89.56|88.36|89.55|88.35|89.6|88.4|89.55|88.35|147
1686249900000|2023-06-08 18:45:00|89.56|88.36|89.36|88.16|89.56|88.36|89.35|88.15|100
1686250200000|2023-06-08 18:50:00|89.37|88.17|89.36|88.16|89.37|88.17|89.32|88.12|63
1686250500000|2023-06-08 18:55:00|89.35|88.15|89.27|88.07|89.37|88.17|89.27|88.07|21
1686250800000|2023-06-08 19:00:00|89.28|88.08|89.35|88.15|89.37|88.17|89.28|88.08|30
1686251100000|2023-06-08 19:05:00|89.36|88.16|89.41|88.21|89.41|88.21|89.34|88.14|30
1686251400000|2023-06-08 19:10:00|89.4|88.2|89.4|88.2|89.42|88.22|89.32|88.12|72
1686251700000|2023-06-08 19:15:00|89.41|88.21|89.41|88.21|89.46|88.26|89.4|88.2|78
1686252000000|2023-06-08 19:20:00|89.4|88.2|89.36|88.16|89.41|88.21|89.34|88.14|40
1686252300000|2023-06-08 19:25:00|89.37|88.17|89.37|88.17|89.38|88.18|89.31|88.11|90
1686252600000|2023-06-08 19:30:00|89.38|88.18|89.5|88.3|89.54|88.34|89.37|88.17|91
1686252900000|2023-06-08 19:35:00|89.51|88.31|89.58|88.38|89.58|88.38|89.51|88.31|63
1686253200000|2023-06-08 19:40:00|89.59|88.39|89.56|88.36|89.61|88.41|89.51|88.31|82
1686253500000|2023-06-08 19:45:00|89.55|88.35|89.56|88.36|89.56|88.36|89.54|88.34|24
1686253800000|2023-06-08 19:50:00|89.57|88.37|89.57|88.37|89.58|88.38|89.54|88.34|39
1686254100000|2023-06-08 19:55:00|89.58|88.38|89.56|88.36|89.58|88.38|89.56|88.36|60
1686254400000|2023-06-08 20:00:00|89.57|88.37|89.56|88.36|89.57|88.37|89.55|88.35|40
1686254700000|2023-06-08 20:05:00|89.55|88.35|89.54|88.34|89.56|88.36|89.54|88.34|8
1686255000000|2023-06-08 20:10:00|89.55|88.35|89.54|88.34|89.55|88.35|89.47|88.27|37
1686255300000|2023-06-08 20:15:00|89.55|88.35|89.55|88.35|89.55|88.35|89.53|88.33|5
1686255600000|2023-06-08 20:20:00|89.54|88.34|89.57|88.37|89.58|88.38|89.54|88.34|116
1686255900000|2023-06-08 20:25:00|89.56|88.36|89.47|88.27|89.58|88.38|89.46|88.26|99
1686256200000|2023-06-08 20:30:00|89.48|88.28|89.57|88.37|89.57|88.37|89.47|88.27|38
1686256500000|2023-06-08 20:35:00|89.56|88.36|89.56|88.36|89.58|88.38|89.55|88.35|48
1686256800000|2023-06-08 20:40:00|89.57|88.37|89.51|88.31|89.57|88.37|89.44|88.24|51
1686257100000|2023-06-08 20:45:00|89.52|88.32|89.54|88.34|89.56|88.36|89.49|88.29|32
1686257400000|2023-06-08 20:50:00|89.55|88.35|89.51|88.31|89.61|88.41|89.5|88.3|71
1686257700000|2023-06-08 20:55:00|89.5|88.3|89.51|88.31|89.52|88.32|89.5|88.3|22
1686258000000|2023-06-08 21:00:00|89.5|88.3|89.48|88.28|89.5|88.3|89.48|88.28|3
1686258300000|2023-06-08 21:05:00|89.47|88.27|89.39|88.19|89.48|88.28|89.37|88.17|15
1686258600000|2023-06-08 21:10:00|89.46|88.26|89.49|88.29|89.51|88.31|89.46|88.26|22
1686258900000|2023-06-08 21:15:00|89.48|88.28|89.44|88.24|89.48|88.28|89.35|88.15|23
1686259200000|2023-06-08 21:20:00|89.45|88.25|89.46|88.26|89.46|88.26|89.44|88.24|12
1686259500000|2023-06-08 21:25:00|89.47|88.27|89.47|88.27|89.47|88.27|89.46|88.26|35
1686259800000|2023-06-08 21:30:00|89.46|88.26|89.35|88.15|89.47|88.27|89.35|88.15|16
1686260100000|2023-06-08 21:35:00|89.36|88.16|89.34|88.14|89.36|88.16|89.34|88.14|17
1686260400000|2023-06-08 21:40:00|89.33|88.13|89.34|88.14|89.36|88.16|89.33|88.13|8
1686260700000|2023-06-08 21:45:00|89.33|88.13|89.34|88.14|89.34|88.14|89.33|88.13|8
1686261000000|2023-06-08 21:50:00|89.33|88.13|89.33|88.13|89.33|88.13|89.33|88.13|1
1686261300000|2023-06-08 21:55:00|89.34|88.14|89.43|88.23|89.43|88.23|89.33|88.13|20
1686261600000|2023-06-08 22:00:00|89.42|88.22|89.54|88.34|89.54|88.34|89.3|88.1|102
1686261900000|2023-06-08 22:05:00|89.55|88.35|89.57|88.37|89.58|88.38|89.53|88.33|34
1686262200000|2023-06-08 22:10:00|89.58|88.38|89.57|88.37|89.62|88.42|89.57|88.37|35
1686262500000|2023-06-08 22:15:00|89.58|88.38|89.58|88.38|89.61|88.41|89.49|88.29|119
1686262800000|2023-06-08 22:20:00|89.59|88.39|89.67|88.47|89.7|88.5|89.56|88.36|87
1686263100000|2023-06-08 22:25:00|89.68|88.48|89.72|88.52|89.72|88.52|89.67|88.47|48
1686263400000|2023-06-08 22:30:00|89.71|88.51|89.66|88.46|89.72|88.52|89.64|88.44|31
1686263700000|2023-06-08 22:35:00|89.68|88.48|89.67|88.47|89.7|88.5|89.66|88.46|14
1686264000000|2023-06-08 22:40:00|89.66|88.46|89.66|88.46|89.67|88.47|89.66|88.46|3
1686264300000|2023-06-08 22:45:00|89.67|88.47|89.47|88.27|89.67|88.47|89.38|88.18|46
1686264600000|2023-06-08 22:50:00|89.46|88.26|89.56|88.36|89.6|88.4|89.46|88.26|48
1686264900000|2023-06-08 22:55:00|89.57|88.37|89.56|88.36|89.57|88.37|89.54|88.34|33
1686265200000|2023-06-08 23:00:00|89.56|88.36|89.59|88.39|89.6|88.4|89.56|88.36|44
1686265500000|2023-06-08 23:05:00|89.58|88.38|89.63|88.43|89.7|88.5|89.58|88.38|85
1686265800000|2023-06-08 23:10:00|89.65|88.45|89.74|88.54|89.77|88.57|89.58|88.38|90
1686266100000|2023-06-08 23:15:00|89.73|88.53|89.78|88.58|89.83|88.63|89.73|88.53|21
1686266400000|2023-06-08 23:20:00|89.72|88.52|89.72|88.52|89.74|88.54|89.64|88.44|34
1686266700000|2023-06-08 23:25:00|89.71|88.51|89.84|88.64|89.85|88.65|89.71|88.51|45
1686267000000|2023-06-08 23:30:00|89.83|88.63|89.91|88.71|89.91|88.71|89.75|88.55|81
1686267300000|2023-06-08 23:35:00|89.9|88.7|90.15|88.95|90.16|88.96|89.9|88.7|167
1686267600000|2023-06-08 23:40:00|90.21|89.01|90.17|88.97|90.25|89.05|90.03|88.83|112
1686267900000|2023-06-08 23:45:00|90.18|88.98|89.98|88.78|90.25|89.05|89.96|88.76|214
1686268200000|2023-06-08 23:50:00|89.99|88.79|89.66|88.46|90.06|88.86|89.66|88.46|181
1686268500000|2023-06-08 23:55:00|89.67|88.47|89.67|88.47|89.67|88.47|89.64|88.44|76
1686268800000|2023-06-09 00:00:00|89.66|88.46|89.57|88.37|89.69|88.49|89.45|88.25|178
1686269100000|2023-06-09 00:05:00|89.58|88.38|89.6|88.4|89.61|88.41|89.5|88.3|117
1686269400000|2023-06-09 00:10:00|89.59|88.39|89.82|88.62|89.83|88.63|89.59|88.39|103
1686269700000|2023-06-09 00:15:00|89.81|88.61|89.78|88.58|89.82|88.62|89.68|88.48|68
1686270000000|2023-06-09 00:20:00|89.8|88.6|89.77|88.57|89.8|88.6|89.67|88.47|91
1686270300000|2023-06-09 00:25:00|89.78|88.58|89.87|88.67|89.88|88.68|89.77|88.57|34
1686270600000|2023-06-09 00:30:00|89.86|88.66|89.73|88.53|89.88|88.68|89.72|88.52|40
1686270900000|2023-06-09 00:35:00|89.72|88.52|89.74|88.54|89.78|88.58|89.72|88.52|68
1686271200000|2023-06-09 00:40:00|89.7|88.5|89.48|88.28|89.7|88.5|89.45|88.25|74
1686271500000|2023-06-09 00:45:00|89.47|88.27|89.56|88.36|89.58|88.38|89.45|88.25|89
1686271800000|2023-06-09 00:50:00|89.57|88.37|89.34|88.14|89.57|88.37|89.28|88.08|111
1686272100000|2023-06-09 00:55:00|89.33|88.13|89.38|88.18|89.39|88.19|89.22|88.02|66
1686272400000|2023-06-09 01:00:00|89.36|88.16|89.34|88.14|89.44|88.24|89.32|88.12|48
1686272700000|2023-06-09 01:05:00|89.35|88.15|89.34|88.14|89.41|88.21|89.33|88.13|83
1686273000000|2023-06-09 01:10:00|89.33|88.13|89.37|88.17|89.42|88.22|89.31|88.11|45
1686273300000|2023-06-09 01:15:00|89.36|88.16|89.49|88.29|89.5|88.3|89.36|88.16|86
1686273600000|2023-06-09 01:20:00|89.48|88.28|89.66|88.46|89.66|88.46|89.48|88.28|23
1686273900000|2023-06-09 01:25:00|89.65|88.45|89.65|88.45|89.66|88.46|89.55|88.35|58
1686274200000|2023-06-09 01:30:00|89.64|88.44|89.82|88.62|89.86|88.66|89.64|88.44|77
1686274500000|2023-06-09 01:35:00|89.86|88.66|89.72|88.52|89.87|88.67|89.71|88.51|66
1686274800000|2023-06-09 01:40:00|89.73|88.53|89.82|88.62|89.87|88.67|89.72|88.52|62
1686275100000|2023-06-09 01:45:00|89.81|88.61|89.77|88.57|89.82|88.62|89.77|88.57|47
1686275400000|2023-06-09 01:50:00|89.78|88.58|89.92|88.72|89.92|88.72|89.77|88.57|41
1686275700000|2023-06-09 01:55:00|89.89|88.69|89.8|88.6|89.92|88.72|89.8|88.6|46
1686276000000|2023-06-09 02:00:00|89.79|88.59|89.82|88.62|89.88|88.68|89.77|88.57|43
1686276300000|2023-06-09 02:05:00|89.83|88.63|89.73|88.53|89.88|88.68|89.73|88.53|19
1686276600000|2023-06-09 02:10:00|89.74|88.54|89.88|88.68|89.91|88.71|89.73|88.53|76
1686276900000|2023-06-09 02:15:00|89.89|88.69|89.91|88.71|89.91|88.71|89.8|88.6|52
1686277200000|2023-06-09 02:20:00|89.9|88.7|89.23|88.03|89.91|88.71|89.07|87.87|320
1686277500000|2023-06-09 02:25:00|89.22|88.02|89.5|88.3|89.5|88.3|89.14|87.94|224
1686277800000|2023-06-09 02:30:00|89.49|88.29|89.5|88.3|89.51|88.31|89.44|88.24|163
1686278100000|2023-06-09 02:35:00|89.49|88.29|89.19|87.99|89.52|88.32|89.15|87.95|117
1686278400000|2023-06-09 02:40:00|89.2|88|89.24|88.04|89.29|88.09|89.14|87.94|90
1686278700000|2023-06-09 02:45:00|89.23|88.03|89.32|88.12|89.32|88.12|89.11|87.91|93
1686279000000|2023-06-09 02:50:00|89.33|88.13|89.3|88.1|89.33|88.13|89.24|88.04|78
1686279300000|2023-06-09 02:55:00|89.29|88.09|89.47|88.27|89.5|88.3|89.29|88.09|86
1686279600000|2023-06-09 03:00:00|89.46|88.26|89.56|88.36|89.57|88.37|89.45|88.25|102
1686279900000|2023-06-09 03:05:00|89.57|88.37|89.62|88.42|89.69|88.49|89.56|88.36|68
1686280200000|2023-06-09 03:10:00|89.6|88.4|89.65|88.45|89.68|88.48|89.57|88.37|25
1686280500000|2023-06-09 03:15:00|89.68|88.48|89.64|88.44|89.69|88.49|89.63|88.43|23
1686280800000|2023-06-09 03:20:00|89.65|88.45|89.79|88.59|89.81|88.61|89.64|88.44|66
1686281100000|2023-06-09 03:25:00|89.8|88.6|89.89|88.69|89.91|88.71|89.79|88.59|74
1686281400000|2023-06-09 03:30:00|89.88|88.68|89.78|88.58|89.88|88.68|89.77|88.57|28
1686281700000|2023-06-09 03:35:00|89.77|88.57|90.01|88.81|90.02|88.82|89.77|88.57|61
1686282000000|2023-06-09 03:40:00|90|88.8|90.01|88.81|90.02|88.82|89.93|88.73|45
1686282300000|2023-06-09 03:45:00|90.02|88.82|90.05|88.85|90.07|88.87|90|88.8|67
1686282600000|2023-06-09 03:50:00|90.04|88.84|90.04|88.84|90.06|88.86|90|88.8|33
1686282900000|2023-06-09 03:55:00|90.03|88.83|89.99|88.79|90.03|88.83|89.99|88.79|46
1686283200000|2023-06-09 04:00:00|90|88.8|89.91|88.71|90|88.8|89.89|88.69|75
1686283500000|2023-06-09 04:05:00|89.9|88.7|89.9|88.7|89.95|88.75|89.9|88.7|128
1686283800000|2023-06-09 04:10:00|89.91|88.71|89.85|88.65|89.92|88.72|89.84|88.64|56
1686284100000|2023-06-09 04:15:00|89.86|88.66|89.84|88.64|89.89|88.69|89.83|88.63|112
1686284400000|2023-06-09 04:20:00|89.83|88.63|89.61|88.41|89.83|88.63|89.59|88.39|103
1686284700000|2023-06-09 04:25:00|89.62|88.42|89.58|88.38|89.62|88.42|89.55|88.35|126
1686285000000|2023-06-09 04:30:00|89.57|88.37|89.57|88.37|89.58|88.38|89.56|88.36|63
1686285300000|2023-06-09 04:35:00|89.58|88.38|89.65|88.45|89.66|88.46|89.57|88.37|45
1686285600000|2023-06-09 04:40:00|89.61|88.41|89.57|88.37|89.62|88.42|89.55|88.35|82
1686285900000|2023-06-09 04:45:00|89.6|88.4|89.61|88.41|89.67|88.47|89.6|88.4|116
1686286200000|2023-06-09 04:50:00|89.62|88.42|89.77|88.57|89.79|88.59|89.61|88.41|115
1686286500000|2023-06-09 04:55:00|89.76|88.56|89.77|88.57|89.77|88.57|89.74|88.54|7
1686286800000|2023-06-09 05:00:00|89.83|88.63|89.86|88.66|89.98|88.78|89.83|88.63|162
1686287100000|2023-06-09 05:05:00|89.87|88.67|89.86|88.66|89.87|88.67|89.85|88.65|103
1686287400000|2023-06-09 05:10:00|89.85|88.65|89.83|88.63|89.87|88.67|89.83|88.63|55
1686287700000|2023-06-09 05:15:00|89.85|88.65|89.74|88.54|89.85|88.65|89.67|88.47|50
1686288000000|2023-06-09 05:20:00|89.75|88.55|89.64|88.44|89.76|88.56|89.62|88.42|61
1686288300000|2023-06-09 05:25:00|89.63|88.43|89.66|88.46|89.67|88.47|89.63|88.43|34
1686288600000|2023-06-09 05:30:00|89.67|88.47|89.62|88.42|89.68|88.48|89.61|88.41|75
1686288900000|2023-06-09 05:35:00|89.61|88.41|89.65|88.45|89.66|88.46|89.54|88.34|61
1686289200000|2023-06-09 05:40:00|89.64|88.44|89.62|88.42|89.67|88.47|89.6|88.4|31
1686289500000|2023-06-09 05:45:00|89.66|88.46|89.68|88.48|89.68|88.48|89.63|88.43|90
1686289800000|2023-06-09 05:50:00|89.67|88.47|89.66|88.46|89.77|88.57|89.64|88.44|69
1686290100000|2023-06-09 05:55:00|89.67|88.47|89.69|88.49|89.71|88.51|89.65|88.45|103
1686290400000|2023-06-09 06:00:00|89.68|88.48|89.69|88.49|89.71|88.51|89.64|88.44|75
1686290700000|2023-06-09 06:05:00|89.7|88.5|89.68|88.48|89.71|88.51|89.67|88.47|97
1686291000000|2023-06-09 06:10:00|89.67|88.47|89.6|88.4|89.69|88.49|89.55|88.35|56
1686291300000|2023-06-09 06:15:00|89.61|88.41|89.89|88.69|89.89|88.69|89.61|88.41|145
1686291600000|2023-06-09 06:20:00|89.88|88.68|89.96|88.76|89.99|88.79|89.85|88.65|144
1686291900000|2023-06-09 06:25:00|89.97|88.77|89.85|88.65|89.99|88.79|89.84|88.64|135
1686292200000|2023-06-09 06:30:00|89.86|88.66|89.84|88.64|89.86|88.66|89.84|88.64|35
1686292500000|2023-06-09 06:35:00|89.85|88.65|89.9|88.7|89.91|88.71|89.85|88.65|39
1686292800000|2023-06-09 06:40:00|89.89|88.69|89.92|88.72|89.95|88.75|89.89|88.69|38
1686293100000|2023-06-09 06:45:00|89.91|88.71|89.83|88.63|89.91|88.71|89.82|88.62|9
1686293400000|2023-06-09 06:50:00|89.82|88.62|89.68|88.48|89.82|88.62|89.67|88.47|19
1686293700000|2023-06-09 06:55:00|89.67|88.47|89.49|88.29|89.67|88.47|89.49|88.29|35
1686294000000|2023-06-09 07:00:00|89.48|88.28|89.54|88.34|89.57|88.37|89.43|88.23|41
1686294300000|2023-06-09 07:05:00|89.55|88.35|89.46|88.26|89.56|88.36|89.45|88.25|38
1686294600000|2023-06-09 07:10:00|89.45|88.25|89.56|88.36|89.61|88.41|89.45|88.25|63
1686294900000|2023-06-09 07:15:00|89.57|88.37|89.59|88.39|89.61|88.41|89.49|88.29|75
1686295200000|2023-06-09 07:20:00|89.58|88.38|89.6|88.4|89.61|88.41|89.58|88.38|18
1686295500000|2023-06-09 07:25:00|89.59|88.39|89.58|88.38|89.7|88.5|89.57|88.37|63
1686295800000|2023-06-09 07:30:00|89.57|88.37|89.47|88.27|89.6|88.4|89.37|88.17|126
1686296100000|2023-06-09 07:35:00|89.46|88.26|89.49|88.29|89.5|88.3|89.38|88.18|74
1686296400000|2023-06-09 07:40:00|89.5|88.3|89.51|88.31|89.53|88.33|89.41|88.21|80
1686296700000|2023-06-09 07:45:00|89.52|88.32|89.6|88.4|89.61|88.41|89.5|88.3|80
1686297000000|2023-06-09 07:50:00|89.61|88.41|89.63|88.43|89.64|88.44|89.52|88.32|62
1686297300000|2023-06-09 07:55:00|89.64|88.44|89.71|88.51|89.72|88.52|89.63|88.43|52
1686297600000|2023-06-09 08:00:00|89.7|88.5|89.78|88.58|89.79|88.59|89.69|88.49|63
1686297900000|2023-06-09 08:05:00|89.79|88.59|89.78|88.58|89.79|88.59|89.76|88.56|41
1686298200000|2023-06-09 08:10:00|89.79|88.59|89.9|88.7|89.91|88.71|89.78|88.58|28
1686298500000|2023-06-09 08:15:00|89.91|88.71|90|88.8|90|88.8|89.88|88.68|52
1686298800000|2023-06-09 08:20:00|90.01|88.81|90.07|88.87|90.09|88.89|90|88.8|79
1686299100000|2023-06-09 08:25:00|90.08|88.88|90.14|88.94|90.2|89|90.08|88.88|51
1686299400000|2023-06-09 08:30:00|90.13|88.93|90.1|88.9|90.14|88.94|90.02|88.82|65
1686299700000|2023-06-09 08:35:00|90.11|88.91|90.04|88.84|90.15|88.95|90.04|88.84|57
1686300000000|2023-06-09 08:40:00|90.05|88.85|89.96|88.76|90.05|88.85|89.94|88.74|43
1686300300000|2023-06-09 08:45:00|89.97|88.77|89.94|88.74|89.98|88.78|89.94|88.74|147
1686300600000|2023-06-09 08:50:00|89.95|88.75|89.96|88.76|90.04|88.84|89.87|88.67|74
1686300900000|2023-06-09 08:55:00|89.97|88.77|90|88.8|90.02|88.82|89.94|88.74|62
1686301200000|2023-06-09 09:00:00|90.01|88.81|89.93|88.73|90.02|88.82|89.9|88.7|176
1686301500000|2023-06-09 09:05:00|89.91|88.71|89.91|88.71|89.93|88.73|89.89|88.69|26
1686301800000|2023-06-09 09:10:00|89.9|88.7|89.91|88.71|89.91|88.71|89.9|88.7|4
1686302100000|2023-06-09 09:15:00|89.92|88.72|89.79|88.59|89.92|88.72|89.78|88.58|61
1686302400000|2023-06-09 09:20:00|89.78|88.58|89.79|88.59|89.82|88.62|89.78|88.58|50
1686302700000|2023-06-09 09:25:00|89.8|88.6|89.77|88.57|89.8|88.6|89.77|88.57|16
1686303000000|2023-06-09 09:30:00|89.78|88.58|89.84|88.64|89.85|88.65|89.78|88.58|23
1686303300000|2023-06-09 09:35:00|89.86|88.66|89.87|88.67|89.87|88.67|89.84|88.64|12
1686303600000|2023-06-09 09:40:00|89.86|88.66|89.86|88.66|89.9|88.7|89.86|88.66|83
1686303900000|2023-06-09 09:45:00|89.87|88.67|89.86|88.66|89.88|88.68|89.8|88.6|95
1686304200000|2023-06-09 09:50:00|89.87|88.67|89.76|88.56|89.87|88.67|89.74|88.54|54
1686304500000|2023-06-09 09:55:00|89.77|88.57|89.78|88.58|89.82|88.62|89.73|88.53|39
1686304800000|2023-06-09 10:00:00|89.7|88.5|89.79|88.59|89.8|88.6|89.68|88.48|30
1686305100000|2023-06-09 10:05:00|89.78|88.58|89.77|88.57|89.78|88.58|89.76|88.56|16
1686305400000|2023-06-09 10:10:00|89.76|88.56|89.88|88.68|89.88|88.68|89.74|88.54|63
1686305700000|2023-06-09 10:15:00|89.87|88.67|90.16|88.96|90.17|88.97|89.87|88.67|118
1686306000000|2023-06-09 10:20:00|90.17|88.97|90.16|88.96|90.21|89.01|90.15|88.95|61
1686306300000|2023-06-09 10:25:00|90.15|88.95|90.13|88.93|90.16|88.96|90.12|88.92|37
1686306600000|2023-06-09 10:30:00|90.14|88.94|90.16|88.96|90.16|88.96|90.13|88.93|11
1686306900000|2023-06-09 10:35:00|90.17|88.97|90.16|88.96|90.26|89.06|90.15|88.95|68
1686307200000|2023-06-09 10:40:00|90.17|88.97|90.24|89.04|90.24|89.04|90.14|88.94|97
1686307500000|2023-06-09 10:45:00|90.23|89.03|90.17|88.97|90.28|89.08|90.17|88.97|68
1686307800000|2023-06-09 10:50:00|90.18|88.98|90.27|89.07|90.28|89.08|90.17|88.97|77
1686308100000|2023-06-09 10:55:00|90.28|89.08|90.28|89.08|90.28|89.08|90.26|89.06|37
1686308400000|2023-06-09 11:00:00|90.27|89.07|90.58|89.38|90.85|89.65|90.27|89.07|206
1686308700000|2023-06-09 11:05:00|90.57|89.37|90.4|89.2|90.69|89.49|90.38|89.18|192
1686309000000|2023-06-09 11:10:00|90.39|89.19|90.34|89.14|90.41|89.21|90.33|89.13|53
1686309300000|2023-06-09 11:15:00|90.33|89.13|90.06|88.86|90.34|89.14|90.04|88.84|81
1686309600000|2023-06-09 11:20:00|90.05|88.85|90.04|88.84|90.08|88.88|89.98|88.78|99
1686309900000|2023-06-09 11:25:00|90.05|88.85|90.05|88.85|90.06|88.86|90.03|88.83|8
1686310200000|2023-06-09 11:30:00|90.04|88.84|89.89|88.69|90.05|88.85|89.87|88.67|76
1686310500000|2023-06-09 11:35:00|89.9|88.7|89.89|88.69|89.91|88.71|89.85|88.65|58
1686310800000|2023-06-09 11:40:00|89.88|88.68|89.88|88.68|89.89|88.69|89.87|88.67|7
1686311100000|2023-06-09 11:45:00|89.89|88.69|90.04|88.84|90.09|88.89|89.89|88.69|60
1686311400000|2023-06-09 11:50:00|90.05|88.85|90.14|88.94|90.14|88.94|90.04|88.84|78
1686311700000|2023-06-09 11:55:00|90.15|88.95|90.13|88.93|90.15|88.95|90.12|88.92|27
1686312000000|2023-06-09 12:00:00|90.15|88.95|90.21|89.01|90.22|89.02|90.14|88.94|102
1686312300000|2023-06-09 12:05:00|90.22|89.02|90.3|89.1|90.31|89.11|90.2|89|120
1686312600000|2023-06-09 12:10:00|90.29|89.09|90.27|89.07|90.31|89.11|90.27|89.07|119
1686312900000|2023-06-09 12:15:00|90.28|89.08|90.27|89.07|90.36|89.16|90.26|89.06|19
1686313200000|2023-06-09 12:20:00|90.28|89.08|90.25|89.05|90.28|89.08|90.24|89.04|21
1686313500000|2023-06-09 12:25:00|90.26|89.06|90.35|89.15|90.48|89.28|90.25|89.05|182
1686313800000|2023-06-09 12:30:00|90.34|89.14|90.28|89.08|90.39|89.19|90.27|89.07|219
1686314100000|2023-06-09 12:35:00|90.27|89.07|90.35|89.15|90.38|89.18|90.25|89.05|154
1686314400000|2023-06-09 12:40:00|90.36|89.16|90.35|89.15|90.37|89.17|90.3|89.1|57
1686314700000|2023-06-09 12:45:00|90.36|89.16|90.36|89.16|90.45|89.25|90.34|89.14|45
1686315000000|2023-06-09 12:50:00|90.35|89.15|90.48|89.28|90.52|89.32|90.35|89.15|169
1686315300000|2023-06-09 12:55:00|90.49|89.29|90.54|89.34|90.57|89.37|90.42|89.22|203
1686315600000|2023-06-09 13:00:00|90.53|89.33|90.55|89.35|90.67|89.47|90.52|89.32|148
1686315900000|2023-06-09 13:05:00|90.54|89.34|90.75|89.55|90.75|89.55|90.52|89.32|127
1686316200000|2023-06-09 13:10:00|90.76|89.56|90.74|89.54|90.77|89.57|90.7|89.5|80
1686316500000|2023-06-09 13:15:00|90.75|89.55|90.85|89.65|90.93|89.73|90.75|89.55|121
1686316800000|2023-06-09 13:20:00|90.88|89.68|90.77|89.57|90.96|89.76|90.76|89.56|124
1686317100000|2023-06-09 13:25:00|90.76|89.56|90.53|89.33|90.78|89.58|90.52|89.32|203
1686317400000|2023-06-09 13:30:00|90.54|89.34|90.46|89.26|90.59|89.39|90.43|89.23|157
1686317700000|2023-06-09 13:35:00|90.47|89.27|90.42|89.22|90.47|89.27|90.39|89.19|75
1686318000000|2023-06-09 13:40:00|90.43|89.23|90.44|89.24|90.48|89.28|90.42|89.22|37
1686318300000|2023-06-09 13:45:00|90.45|89.25|90.37|89.17|90.46|89.26|90.34|89.14|102
1686318600000|2023-06-09 13:50:00|90.38|89.18|90.47|89.27|90.48|89.28|90.36|89.16|48
1686318900000|2023-06-09 13:55:00|90.48|89.28|90.38|89.18|90.48|89.28|90.37|89.17|33
1686319200000|2023-06-09 14:00:00|90.37|89.17|90.53|89.33|90.53|89.33|90.37|89.17|68
1686319500000|2023-06-09 14:05:00|90.52|89.32|90.38|89.18|90.53|89.33|90.3|89.1|127
1686319800000|2023-06-09 14:10:00|90.39|89.19|90.53|89.33|90.57|89.37|90.39|89.19|74
1686320100000|2023-06-09 14:15:00|90.52|89.32|90.7|89.5|90.7|89.5|90.52|89.32|160
1686320400000|2023-06-09 14:20:00|90.75|89.55|90.75|89.55|90.79|89.59|90.7|89.5|98
1686320700000|2023-06-09 14:25:00|90.76|89.56|90.74|89.54|90.78|89.58|90.72|89.52|66
1686321000000|2023-06-09 14:30:00|90.75|89.55|90.77|89.57|90.85|89.65|90.74|89.54|102
1686321300000|2023-06-09 14:35:00|90.76|89.56|90.42|89.22|90.77|89.57|90.42|89.22|194
1686321600000|2023-06-09 14:40:00|90.41|89.21|90.3|89.1|90.43|89.23|90.16|88.96|201
1686321900000|2023-06-09 14:45:00|90.29|89.09|90.24|89.04|90.37|89.17|90.22|89.02|153
1686322200000|2023-06-09 14:50:00|90.25|89.05|90.3|89.1|90.36|89.16|90.24|89.04|144
1686322500000|2023-06-09 14:55:00|90.29|89.09|90.28|89.08|90.39|89.19|90.26|89.06|201
1686322800000|2023-06-09 15:00:00|90.29|89.09|90.2|89|90.31|89.11|90.2|89|98
1686323100000|2023-06-09 15:05:00|90.19|88.99|90.25|89.05|90.36|89.16|90.19|88.99|181
1686323400000|2023-06-09 15:10:00|90.26|89.06|90.24|89.04|90.26|89.06|90.23|89.03|11
1686323700000|2023-06-09 15:15:00|90.25|89.05|90.38|89.18|90.41|89.21|90.23|89.03|128
1686324000000|2023-06-09 15:20:00|90.39|89.19|90.34|89.14|90.41|89.21|90.25|89.05|140
1686324300000|2023-06-09 15:25:00|90.33|89.13|90.15|88.95|90.35|89.15|90.13|88.93|110
1686324600000|2023-06-09 15:30:00|90.14|88.94|90.13|88.93|90.17|88.97|90.11|88.91|58
1686324900000|2023-06-09 15:35:00|90.14|88.94|90.11|88.91|90.14|88.94|90.1|88.9|16
1686325200000|2023-06-09 15:40:00|90.12|88.92|90.24|89.04|90.25|89.05|90.11|88.91|25
1686325500000|2023-06-09 15:45:00|90.23|89.03|89.95|88.75|90.23|89.03|89.87|88.67|224
1686325800000|2023-06-09 15:50:00|89.94|88.74|89.78|88.58|89.98|88.78|89.71|88.51|254
1686326100000|2023-06-09 15:55:00|89.77|88.57|89.85|88.65|89.87|88.67|89.71|88.51|257
1686326400000|2023-06-09 16:00:00|89.86|88.66|90.05|88.85|90.07|88.87|89.76|88.56|256
1686326700000|2023-06-09 16:05:00|90.06|88.86|90.27|89.07|90.29|89.09|90.06|88.86|249
1686327000000|2023-06-09 16:10:00|90.26|89.06|90.27|89.07|90.28|89.08|90.23|89.03|108
1686327300000|2023-06-09 16:15:00|90.26|89.06|90.32|89.12|90.44|89.24|90.25|89.05|62
1686327600000|2023-06-09 16:20:00|90.31|89.11|90.54|89.34|90.56|89.36|90.31|89.11|94
1686327900000|2023-06-09 16:25:00|90.55|89.35|90.56|89.36|90.59|89.39|90.34|89.14|106
1686328200000|2023-06-09 16:30:00|90.58|89.38|90.5|89.3|90.68|89.48|90.49|89.29|99
1686328500000|2023-06-09 16:35:00|90.49|89.29|90.52|89.32|90.57|89.37|90.43|89.23|173
1686328800000|2023-06-09 16:40:00|90.53|89.33|90.65|89.45|90.65|89.45|90.52|89.32|42
1686329100000|2023-06-09 16:45:00|90.64|89.44|90.57|89.37|90.68|89.48|90.55|89.35|75
1686329400000|2023-06-09 16:50:00|90.59|89.39|90.57|89.37|90.59|89.39|90.52|89.32|72
1686329700000|2023-06-09 16:55:00|90.56|89.36|90.53|89.33|90.58|89.38|90.4|89.2|97
1686330000000|2023-06-09 17:00:00|90.52|89.32|90.41|89.21|90.52|89.32|90.4|89.2|99
1686330300000|2023-06-09 17:05:00|90.4|89.2|90.34|89.14|90.46|89.26|90.32|89.12|125
1686330600000|2023-06-09 17:10:00|90.33|89.13|90.29|89.09|90.34|89.14|90.12|88.92|111
1686330900000|2023-06-09 17:15:00|90.28|89.08|90.44|89.24|90.49|89.29|90.28|89.08|113
1686331200000|2023-06-09 17:20:00|90.43|89.23|90.51|89.31|90.53|89.33|90.41|89.21|32
1686331500000|2023-06-09 17:25:00|90.49|89.29|90.52|89.32|90.52|89.32|90.42|89.22|72
1686331800000|2023-06-09 17:30:00|90.51|89.31|90.58|89.38|90.6|89.4|90.51|89.31|117
1686332100000|2023-06-09 17:35:00|90.57|89.37|90.56|89.36|90.59|89.39|90.55|89.35|38
1686332400000|2023-06-09 17:40:00|90.55|89.35|90.65|89.45|90.66|89.46|90.51|89.31|38
1686332700000|2023-06-09 17:45:00|90.66|89.46|90.55|89.35|90.67|89.47|90.52|89.32|124
1686333000000|2023-06-09 17:50:00|90.56|89.36|90.63|89.43|90.63|89.43|90.52|89.32|111
1686333300000|2023-06-09 17:55:00|90.64|89.44|90.62|89.42|90.67|89.47|90.61|89.41|20
1686333600000|2023-06-09 18:00:00|90.61|89.41|90.45|89.25|90.61|89.41|90.45|89.25|23
1686333900000|2023-06-09 18:05:00|90.44|89.24|90.55|89.35|90.57|89.37|90.43|89.23|37
1686334200000|2023-06-09 18:10:00|90.54|89.34|90.29|89.09|90.54|89.34|90.26|89.06|58
1686334500000|2023-06-09 18:15:00|90.28|89.08|90.28|89.08|90.34|89.14|90.27|89.07|212
1686334800000|2023-06-09 18:20:00|90.29|89.09|90.18|88.98|90.34|89.14|90.16|88.96|156
1686335100000|2023-06-09 18:25:00|90.19|88.99|90.17|88.97|90.19|88.99|90.1|88.9|89
1686335400000|2023-06-09 18:30:00|90.16|88.96|90.19|88.99|90.2|89|90.07|88.87|79
1686335700000|2023-06-09 18:35:00|90.18|88.98|90.25|89.05|90.28|89.08|90.14|88.94|86
1686336000000|2023-06-09 18:40:00|90.24|89.04|90.25|89.05|90.27|89.07|90.14|88.94|88
1686336300000|2023-06-09 18:45:00|90.24|89.04|90.07|88.87|90.25|89.05|90.07|88.87|117
1686336600000|2023-06-09 18:50:00|90.06|88.86|90.1|88.9|90.1|88.9|89.99|88.79|160
1686336900000|2023-06-09 18:55:00|90.09|88.89|90.11|88.91|90.16|88.96|90.08|88.88|102
1686337200000|2023-06-09 19:00:00|90.1|88.9|90.03|88.83|90.16|88.96|90.02|88.82|103
1686337500000|2023-06-09 19:05:00|90.02|88.82|90.01|88.81|90.06|88.86|89.89|88.69|112
1686337800000|2023-06-09 19:10:00|90|88.8|89.76|88.56|90|88.8|89.63|88.43|206
1686338100000|2023-06-09 19:15:00|89.77|88.57|89.65|88.45|89.77|88.57|89.53|88.33|203
1686338400000|2023-06-09 19:20:00|89.67|88.47|89.55|88.35|89.78|88.58|89.54|88.34|177
1686338700000|2023-06-09 19:25:00|89.63|88.43|89.58|88.38|89.64|88.44|89.52|88.32|204
1686339000000|2023-06-09 19:30:00|89.57|88.37|89.66|88.46|89.68|88.48|89.55|88.35|89
1686339300000|2023-06-09 19:35:00|89.65|88.45|89.65|88.45|89.67|88.47|89.56|88.36|95
1686339600000|2023-06-09 19:40:00|89.64|88.44|89.66|88.46|89.67|88.47|89.58|88.38|61
1686339900000|2023-06-09 19:45:00|89.65|88.45|89.47|88.27|89.65|88.45|89.31|88.11|147
1686340200000|2023-06-09 19:50:00|89.46|88.26|89.69|88.49|89.69|88.49|89.46|88.26|67
1686340500000|2023-06-09 19:55:00|89.68|88.48|89.54|88.34|89.68|88.48|89.42|88.22|180
1686340800000|2023-06-09 20:00:00|89.53|88.33|89.43|88.23|89.56|88.36|89.43|88.23|150
1686341100000|2023-06-09 20:05:00|89.42|88.22|89.11|87.91|89.44|88.24|89.09|87.89|168
1686341400000|2023-06-09 20:10:00|89.1|87.9|89.24|88.04|89.35|88.15|89.1|87.9|95
1686341700000|2023-06-09 20:15:00|89.23|88.03|89.3|88.1|89.33|88.13|89.21|88.01|62
1686342000000|2023-06-09 20:20:00|89.31|88.11|89.42|88.22|89.42|88.22|89.22|88.02|22
1686342300000|2023-06-09 20:25:00|89.43|88.23|89.63|88.43|89.63|88.43|89.4|88.2|98
1686342600000|2023-06-09 20:30:00|89.65|88.45|89.63|88.43|89.67|88.47|89.58|88.38|35
1686342900000|2023-06-09 20:35:00|89.62|88.42|89.57|88.37|89.62|88.42|89.54|88.34|37
1686343200000|2023-06-09 20:40:00|89.56|88.36|89.45|88.25|89.57|88.37|89.39|88.19|52
1686343500000|2023-06-09 20:45:00|89.46|88.26|89.45|88.25|89.46|88.26|89.37|88.17|120
1686343800000|2023-06-09 20:50:00|89.46|88.26|89.57|88.37|89.58|88.38|89.46|88.26|40
1686344100000|2023-06-09 20:55:00|89.58|88.38|89.64|88.44|89.64|88.44|89.46|88.26|92
1686378900000|2023-06-10 06:35:00|89.63|88.43|89.63|88.43|89.63|88.43|89.63|88.43|1
1686380400000|2023-06-10 07:00:00|66.01|64.81|65.89|64.69|66.27|65.07|65.62|64.42|339
1686380700000|2023-06-10 07:05:00|65.91|64.71|66.19|64.99|66.49|65.29|65.89|64.69|342
1686381000000|2023-06-10 07:10:00|66.17|64.97|66.68|65.48|66.69|65.49|66.01|64.81|314
1686381300000|2023-06-10 07:15:00|66.67|65.47|66.41|65.21|66.68|65.48|66.33|65.13|253
1686381600000|2023-06-10 07:20:00|66.4|65.2|66.96|65.76|66.99|65.79|66.26|65.06|238
1686381900000|2023-06-10 07:25:00|66.97|65.77|67.08|65.88|67.14|65.94|66.89|65.69|238
1686382200000|2023-06-10 07:30:00|67.07|65.87|67.27|66.07|67.28|66.08|66.76|65.56|260
1686382500000|2023-06-10 07:35:00|67.26|66.06|67.2|66|67.36|66.16|67.11|65.91|184
1686382800000|2023-06-10 07:40:00|67.21|66.01|67.28|66.08|67.32|66.12|67.09|65.89|113
1686383100000|2023-06-10 07:45:00|67.27|66.07|67.29|66.09|67.53|66.33|67.17|65.97|286
1686383400000|2023-06-10 07:50:00|67.3|66.1|67.76|66.56|67.8|66.6|67.29|66.09|168
1686383700000|2023-06-10 07:55:00|67.77|66.57|67.85|66.65|67.87|66.67|67.66|66.46|117
1686384000000|2023-06-10 08:00:00|67.82|66.62|67.59|66.39|67.82|66.62|67.07|65.87|298
1686384300000|2023-06-10 08:05:00|67.6|66.4|67.82|66.62|67.85|66.65|67.51|66.31|205
1686384600000|2023-06-10 08:10:00|67.81|66.61|68.24|67.04|68.32|67.12|67.71|66.51|189
1686384900000|2023-06-10 08:15:00|68.2|67|67.84|66.64|68.23|67.03|67.77|66.57|173
1686385200000|2023-06-10 08:20:00|67.89|66.69|67.76|66.56|67.92|66.72|67.69|66.49|186
1686385500000|2023-06-10 08:25:00|67.75|66.55|68.2|67|68.2|67|67.71|66.51|169
1686385800000|2023-06-10 08:30:00|68.19|66.99|68.13|66.93|68.19|66.99|67.88|66.68|118
1686386100000|2023-06-10 08:35:00|68.15|66.95|68.38|67.18|68.38|67.18|68.11|66.91|136
1686386400000|2023-06-10 08:40:00|68.37|67.17|68.39|67.19|68.45|67.25|68.19|66.99|198
1686386700000|2023-06-10 08:45:00|68.38|67.18|68.11|66.91|68.39|67.19|67.98|66.78|256
1686387000000|2023-06-10 08:50:00|68.1|66.9|68.29|67.09|68.29|67.09|67.99|66.79|99
1686387300000|2023-06-10 08:55:00|68.28|67.08|68.51|67.31|68.51|67.31|68.28|67.08|128
1686387600000|2023-06-10 09:00:00|68.52|67.32|68.32|67.12|68.52|67.32|68.3|67.1|99
1686387900000|2023-06-10 09:05:00|68.31|67.11|67.98|66.78|68.31|67.11|67.71|66.51|110
1686388200000|2023-06-10 09:10:00|67.97|66.77|67.91|66.71|68.11|66.91|67.81|66.61|145
1686388500000|2023-06-10 09:15:00|67.92|66.72|67.57|66.37|67.92|66.72|67.47|66.27|180
1686388800000|2023-06-10 09:20:00|67.58|66.38|67.83|66.63|67.84|66.64|67.51|66.31|76
1686389100000|2023-06-10 09:25:00|67.84|66.64|67.67|66.47|67.9|66.7|67.65|66.45|38
1686389400000|2023-06-10 09:30:00|67.7|66.5|67.99|66.79|68|66.8|67.7|66.5|35
1686389700000|2023-06-10 09:35:00|67.93|66.73|68.02|66.82|68.1|66.9|67.92|66.72|90
1686390000000|2023-06-10 09:40:00|68.01|66.81|68.2|67|68.21|67.01|68.01|66.81|202
1686390300000|2023-06-10 09:45:00|68.13|66.93|68.42|67.22|68.43|67.23|68.11|66.91|103
1686390600000|2023-06-10 09:50:00|68.43|67.23|68.13|66.93|68.43|67.23|68.1|66.9|130
1686390900000|2023-06-10 09:55:00|68.12|66.92|68.36|67.16|68.4|67.2|68.12|66.92|202
1686391200000|2023-06-10 10:00:00|68.34|67.14|68.2|67|68.34|67.14|68.11|66.91|133
1686391500000|2023-06-10 10:05:00|68.21|67.01|68.07|66.87|68.21|67.01|67.96|66.76|121
1686391800000|2023-06-10 10:10:00|68.06|66.86|68.01|66.81|68.14|66.94|68|66.8|151
1686392100000|2023-06-10 10:15:00|68.02|66.82|68.31|67.11|68.33|67.13|68|66.8|214
1686392400000|2023-06-10 10:20:00|68.3|67.1|67.84|66.64|68.32|67.12|67.84|66.64|200
1686392700000|2023-06-10 10:25:00|67.85|66.65|67.92|66.72|68|66.8|67.82|66.62|157
1686393000000|2023-06-10 10:30:00|67.95|66.75|68.01|66.81|68.01|66.81|67.89|66.69|73
1686393300000|2023-06-10 10:35:00|68.02|66.82|68.21|67.01|68.22|67.02|67.97|66.77|110
1686393600000|2023-06-10 10:40:00|68.22|67.02|68.19|66.99|68.29|67.09|68.19|66.99|119
1686393900000|2023-06-10 10:45:00|68.21|67.01|68.21|67.01|68.22|67.02|68.09|66.89|91
1686394200000|2023-06-10 10:50:00|68.2|67|68.36|67.16|68.36|67.16|68.09|66.89|117
1686394500000|2023-06-10 10:55:00|68.35|67.15|68.59|67.39|68.64|67.44|68.31|67.11|95
1686394800000|2023-06-10 11:00:00|68.57|67.37|68.38|67.18|68.57|67.37|68.38|67.18|120
1686395100000|2023-06-10 11:05:00|68.39|67.19|68.38|67.18|68.44|67.24|68.28|67.08|91
1686395400000|2023-06-10 11:10:00|68.37|67.17|68.31|67.11|68.38|67.18|68.27|67.07|89
1686395700000|2023-06-10 11:15:00|68.29|67.09|68.19|66.99|68.29|67.09|68.02|66.82|108
1686396000000|2023-06-10 11:20:00|68.2|67|67.99|66.79|68.23|67.03|67.99|66.79|123
1686396300000|2023-06-10 11:25:00|68|66.8|68.22|67.02|68.28|67.08|68|66.8|161
1686396600000|2023-06-10 11:30:00|68.21|67.01|68.31|67.11|68.33|67.13|68.1|66.9|133
1686396900000|2023-06-10 11:35:00|68.32|67.12|68.51|67.31|68.53|67.33|68.32|67.12|205
1686397200000|2023-06-10 11:40:00|68.56|67.36|68.69|67.49|68.74|67.54|68.51|67.31|124
1686397500000|2023-06-10 11:45:00|68.7|67.5|68.59|67.39|68.7|67.5|68.57|67.37|165
1686397800000|2023-06-10 11:50:00|68.6|67.4|68.94|67.74|68.95|67.75|68.6|67.4|187
1686398100000|2023-06-10 11:55:00|68.9|67.7|68.9|67.7|68.96|67.76|68.84|67.64|103
1686398400000|2023-06-10 12:00:00|68.89|67.69|68.67|67.47|68.89|67.69|68.64|67.44|145
1686398700000|2023-06-10 12:05:00|68.66|67.46|68.72|67.52|68.72|67.52|68.61|67.41|101
1686399000000|2023-06-10 12:10:00|68.74|67.54|68.75|67.55|68.8|67.6|68.68|67.48|70
1686399300000|2023-06-10 12:15:00|68.76|67.56|68.45|67.25|68.78|67.58|68.35|67.15|154
1686399600000|2023-06-10 12:20:00|68.44|67.24|68.34|67.14|68.51|67.31|68.24|67.04|138
1686399900000|2023-06-10 12:25:00|68.33|67.13|68.36|67.16|68.41|67.21|68.25|67.05|84
1686400200000|2023-06-10 12:30:00|68.37|67.17|68.38|67.18|68.44|67.24|68.26|67.06|87
1686400500000|2023-06-10 12:35:00|68.39|67.19|68.13|66.93|68.41|67.21|68.1|66.9|103
1686400800000|2023-06-10 12:40:00|68.14|66.94|68.25|67.05|68.29|67.09|68.12|66.92|91
1686401100000|2023-06-10 12:45:00|68.27|67.07|68.33|67.13|68.41|67.21|68.27|67.07|84
1686401400000|2023-06-10 12:50:00|68.35|67.15|68.29|67.09|68.38|67.18|68.25|67.05|87
1686401700000|2023-06-10 12:55:00|68.3|67.1|67.54|66.34|68.3|67.1|67.5|66.3|129
1686402000000|2023-06-10 13:00:00|67.55|66.35|67.77|66.57|67.83|66.63|67.54|66.34|265
1686402300000|2023-06-10 13:05:00|67.75|66.55|67.61|66.41|67.96|66.76|67.58|66.38|135
1686402600000|2023-06-10 13:10:00|67.62|66.42|67.65|66.45|67.71|66.51|67.45|66.25|177
1686402900000|2023-06-10 13:15:00|67.63|66.43|68.11|66.91|68.27|67.07|67.6|66.4|129
1686403200000|2023-06-10 13:20:00|68.12|66.92|67.99|66.79|68.14|66.94|67.86|66.66|92
1686403500000|2023-06-10 13:25:00|67.98|66.78|67.99|66.79|68.07|66.87|67.88|66.68|138
1686403800000|2023-06-10 13:30:00|68|66.8|68.08|66.88|68.09|66.89|67.81|66.61|169
1686404100000|2023-06-10 13:35:00|68.05|66.85|68.11|66.91|68.22|67.02|67.99|66.79|164
1686404400000|2023-06-10 13:40:00|68.12|66.92|68.2|67|68.22|67.02|67.99|66.79|121
1686404700000|2023-06-10 13:45:00|68.19|66.99|68.08|66.88|68.22|67.02|68.01|66.81|165
1686405000000|2023-06-10 13:50:00|68.1|66.9|67.99|66.79|68.12|66.92|67.92|66.72|129
1686405300000|2023-06-10 13:55:00|68.01|66.81|68.18|66.98|68.22|67.02|67.99|66.79|153
1686405600000|2023-06-10 14:00:00|68.17|66.97|68.61|67.41|68.62|67.42|68.05|66.85|262
1686405900000|2023-06-10 14:05:00|68.62|67.42|68.21|67.01|68.62|67.42|68.21|67.01|143
1686406200000|2023-06-10 14:10:00|68.22|67.02|68.2|67|68.29|67.09|68.1|66.9|251
1686406500000|2023-06-10 14:15:00|68.22|67.02|68.39|67.19|68.49|67.29|68.19|66.99|260
1686406800000|2023-06-10 14:20:00|68.4|67.2|68.21|67.01|68.49|67.29|68.11|66.91|192
1686407100000|2023-06-10 14:25:00|68.22|67.02|68.19|66.99|68.33|67.13|68.19|66.99|200
1686407400000|2023-06-10 14:30:00|68.2|67|68.22|67.02|68.32|67.12|68.11|66.91|237
1686407700000|2023-06-10 14:35:00|68.25|67.05|68.3|67.1|68.43|67.23|68.22|67.02|149
1686408000000|2023-06-10 14:40:00|68.31|67.11|68.17|66.97|68.38|67.18|68.1|66.9|128
1686408300000|2023-06-10 14:45:00|68.14|66.94|68.16|66.96|68.2|67|68|66.8|151
1686408600000|2023-06-10 14:50:00|68.17|66.97|68.23|67.03|68.29|67.09|68.08|66.88|109
1686408900000|2023-06-10 14:55:00|68.24|67.04|68.49|67.29|68.51|67.31|68.23|67.03|125
1686409200000|2023-06-10 15:00:00|68.51|67.31|68.29|67.09|68.54|67.34|68.29|67.09|100
1686409500000|2023-06-10 15:05:00|68.3|67.1|68.58|67.38|68.58|67.38|68.26|67.06|89
1686409800000|2023-06-10 15:10:00|68.56|67.36|68.6|67.4|68.61|67.41|68.47|67.27|110
1686410100000|2023-06-10 15:15:00|68.61|67.41|68.58|67.38|68.67|67.47|68.52|67.32|64
1686410400000|2023-06-10 15:20:00|68.55|67.35|68.38|67.18|68.55|67.35|68.31|67.11|138
1686410700000|2023-06-10 15:25:00|68.4|67.2|68.51|67.31|68.52|67.32|68.39|67.19|108
1686411000000|2023-06-10 15:30:00|68.52|67.32|68.39|67.19|68.57|67.37|68.39|67.19|90
1686411300000|2023-06-10 15:35:00|68.4|67.2|68.25|67.05|68.41|67.21|68.24|67.04|95
1686411600000|2023-06-10 15:40:00|68.24|67.04|68.24|67.04|68.33|67.13|68.13|66.93|82
1686411900000|2023-06-10 15:45:00|68.23|67.03|68.29|67.09|68.38|67.18|68.23|67.03|140
1686412200000|2023-06-10 15:50:00|68.28|67.08|68.06|66.86|68.28|67.08|67.9|66.7|176
1686412500000|2023-06-10 15:55:00|68.08|66.88|68.18|66.98|68.18|66.98|68.06|66.86|109
1686412800000|2023-06-10 16:00:00|68.17|66.97|68.01|66.81|68.28|67.08|67.86|66.66|126
1686413100000|2023-06-10 16:05:00|68|66.8|67.97|66.77|68.21|67.01|67.93|66.73|130
1686413400000|2023-06-10 16:10:00|67.98|66.78|67.67|66.47|68.07|66.87|67.59|66.39|200
1686413700000|2023-06-10 16:15:00|67.68|66.48|67.6|66.4|67.68|66.48|66.66|65.46|293
1686414000000|2023-06-10 16:20:00|67.61|66.41|67.9|66.7|67.9|66.7|67.59|66.39|77
1686414300000|2023-06-10 16:25:00|67.91|66.71|67.93|66.73|68.03|66.83|67.8|66.6|113
1686414600000|2023-06-10 16:30:00|67.92|66.72|68.27|67.07|68.39|67.19|67.89|66.69|130
1686414900000|2023-06-10 16:35:00|68.28|67.08|68.21|67.01|68.38|67.18|68.2|67|108
1686415200000|2023-06-10 16:40:00|68.2|67|68.08|66.88|68.21|67.01|68.08|66.88|91
1686415500000|2023-06-10 16:45:00|68.07|66.87|67.71|66.51|68.08|66.88|67.71|66.51|106
1686415800000|2023-06-10 16:50:00|67.7|66.5|67.69|66.49|67.88|66.68|67.69|66.49|55
1686416100000|2023-06-10 16:55:00|67.72|66.52|67.68|66.48|67.8|66.6|67.61|66.41|111
1686416400000|2023-06-10 17:00:00|67.69|66.49|67.7|66.5|67.78|66.58|67.18|65.98|231
1686416700000|2023-06-10 17:05:00|67.69|66.49|68.66|67.46|68.9|67.7|67.68|66.48|232
1686417000000|2023-06-10 17:10:00|68.65|67.45|68.55|67.35|68.92|67.72|68.37|67.17|234
1686417300000|2023-06-10 17:15:00|68.5|67.3|68.98|67.78|69.14|67.94|68.41|67.21|203
1686417600000|2023-06-10 17:20:00|68.97|67.77|69.5|68.3|69.5|68.3|68.8|67.6|270
1686417900000|2023-06-10 17:25:00|69.49|68.29|69.3|68.1|69.52|68.32|69.02|67.82|238
1686418200000|2023-06-10 17:30:00|69.31|68.11|70.01|68.81|70.04|68.84|69.31|68.11|273
1686418500000|2023-06-10 17:35:00|69.99|68.79|69.96|68.76|70.02|68.82|69.72|68.52|232
1686418800000|2023-06-10 17:40:00|69.97|68.77|70.6|69.4|70.67|69.47|69.96|68.76|318
1686419100000|2023-06-10 17:45:00|70.59|69.39|69.86|68.66|70.6|69.4|69.7|68.5|367
1686419400000|2023-06-10 17:50:00|69.88|68.68|69.67|68.47|70|68.8|69.41|68.21|270
1686419700000|2023-06-10 17:55:00|69.68|68.48|69.97|68.77|69.97|68.77|69.62|68.42|166
1686420000000|2023-06-10 18:00:00|69.98|68.78|69.58|68.38|70.06|68.86|69.47|68.27|195
1686420300000|2023-06-10 18:05:00|69.57|68.37|69.58|68.38|69.64|68.44|69.44|68.24|206
1686420600000|2023-06-10 18:10:00|69.55|68.35|69.59|68.39|69.62|68.42|69.45|68.25|132
1686420900000|2023-06-10 18:15:00|69.58|68.38|69.48|68.28|69.6|68.4|69.45|68.25|145
1686421200000|2023-06-10 18:20:00|69.49|68.29|68.56|67.36|69.55|68.35|68.33|67.13|348
1686421500000|2023-06-10 18:25:00|68.55|67.35|68.84|67.64|68.97|67.77|68.24|67.04|304
1686421800000|2023-06-10 18:30:00|68.83|67.63|69.15|67.95|69.16|67.96|68.73|67.53|181
1686422100000|2023-06-10 18:35:00|69.14|67.94|68.95|67.75|69.34|68.14|68.87|67.67|151
1686422400000|2023-06-10 18:40:00|68.94|67.74|69.04|67.84|69.06|67.86|68.86|67.66|141
1686422700000|2023-06-10 18:45:00|69.03|67.83|68.84|67.64|69.03|67.83|68.79|67.59|104
1686423000000|2023-06-10 18:50:00|68.83|67.63|68.86|67.66|68.91|67.71|68.77|67.57|98
1686423300000|2023-06-10 18:55:00|68.85|67.65|68.6|67.4|68.96|67.76|68.6|67.4|136
1686423600000|2023-06-10 19:00:00|68.59|67.39|68.85|67.65|68.86|67.66|68.59|67.39|110
1686423900000|2023-06-10 19:05:00|68.86|67.66|68.6|67.4|68.86|67.66|68.57|67.37|102
1686424200000|2023-06-10 19:10:00|68.59|67.39|68.58|67.38|68.65|67.45|68.49|67.29|97
1686424500000|2023-06-10 19:15:00|68.59|67.39|68.66|67.46|68.68|67.48|68.49|67.29|104
1686424800000|2023-06-10 19:20:00|68.68|67.48|68.6|67.4|68.68|67.48|68.52|67.32|112
1686425100000|2023-06-10 19:25:00|68.59|67.39|68.73|67.53|68.79|67.59|68.59|67.39|110
1686425400000|2023-06-10 19:30:00|68.72|67.52|68.7|67.5|68.78|67.58|68.67|67.47|89
1686425700000|2023-06-10 19:35:00|68.69|67.49|68.77|67.57|68.81|67.61|68.68|67.48|94
1686426000000|2023-06-10 19:40:00|68.76|67.56|68.84|67.64|68.85|67.65|68.75|67.55|66
1686426300000|2023-06-10 19:45:00|68.8|67.6|68.94|67.74|68.97|67.77|68.78|67.58|51
1686426600000|2023-06-10 19:50:00|68.95|67.75|68.98|67.78|68.99|67.79|68.89|67.69|77
1686426900000|2023-06-10 19:55:00|68.97|67.77|69.02|67.82|69.02|67.82|68.89|67.69|123
1686427200000|2023-06-10 20:00:00|69.03|67.83|68.88|67.68|69.05|67.85|68.88|67.68|70
1686427500000|2023-06-10 20:05:00|68.89|67.69|68.71|67.51|68.91|67.71|68.61|67.41|81
1686427800000|2023-06-10 20:10:00|68.72|67.52|68.8|67.6|68.88|67.68|68.68|67.48|131
1686428100000|2023-06-10 20:15:00|68.81|67.61|68.7|67.5|68.81|67.61|68.69|67.49|101
1686428400000|2023-06-10 20:20:00|68.71|67.51|68.68|67.48|68.74|67.54|68.62|67.42|52
1686428700000|2023-06-10 20:25:00|68.67|67.47|68.73|67.53|68.74|67.54|68.61|67.41|36
1686429000000|2023-06-10 20:30:00|68.74|67.54|69.07|67.87|69.07|67.87|68.61|67.41|147
1686429300000|2023-06-10 20:35:00|69.05|67.85|69.22|68.02|69.26|68.06|69|67.8|122
1686429600000|2023-06-10 20:40:00|69.21|68.01|69.26|68.06|69.27|68.07|69.18|67.98|65
1686429900000|2023-06-10 20:45:00|69.27|68.07|69.38|68.18|69.38|68.18|69.21|68.01|30
1686430200000|2023-06-10 20:50:00|69.37|68.17|69.07|67.87|69.37|68.17|68.97|67.77|149
1686430500000|2023-06-10 20:55:00|69.06|67.86|68.98|67.78|69.08|67.88|68.98|67.78|75
1686430800000|2023-06-10 21:00:00|68.99|67.79|68.91|67.71|68.99|67.79|68.89|67.69|33
1686431100000|2023-06-10 21:05:00|68.9|67.7|68.81|67.61|68.91|67.71|68.72|67.52|65
1686431400000|2023-06-10 21:10:00|68.8|67.6|68.73|67.53|68.82|67.62|68.69|67.49|65
1686431700000|2023-06-10 21:15:00|68.74|67.54|68.81|67.61|68.88|67.68|68.74|67.54|47
1686432000000|2023-06-10 21:20:00|68.8|67.6|68.89|67.69|68.92|67.72|68.79|67.59|30
1686432300000|2023-06-10 21:25:00|68.88|67.68|69.02|67.82|69.02|67.82|68.88|67.68|16
1686432600000|2023-06-10 21:30:00|69.06|67.86|69.14|67.94|69.15|67.95|69.05|67.85|17
1686432900000|2023-06-10 21:35:00|69.13|67.93|69.61|68.41|69.75|68.55|69.13|67.93|121
1686433200000|2023-06-10 21:40:00|69.6|68.4|69.29|68.09|69.6|68.4|69.28|68.08|51
1686433500000|2023-06-10 21:45:00|69.28|68.08|69.21|68.01|69.31|68.11|69.21|68.01|45
1686433800000|2023-06-10 21:50:00|69.2|68|69.13|67.93|69.21|68.01|69|67.8|57
1686434100000|2023-06-10 21:55:00|69.14|67.94|69.31|68.11|69.32|68.12|69.12|67.92|28
1686434400000|2023-06-10 22:00:00|69.3|68.1|69.21|68.01|69.3|68.1|69.09|67.89|138
1686434700000|2023-06-10 22:05:00|69.22|68.02|69.3|68.1|69.3|68.1|69.19|67.99|50
1686435000000|2023-06-10 22:10:00|69.29|68.09|69.31|68.11|69.32|68.12|69.18|67.98|131
1686435300000|2023-06-10 22:15:00|69.3|68.1|69.61|68.41|69.61|68.41|69.3|68.1|79
1686435600000|2023-06-10 22:20:00|69.62|68.42|69.92|68.72|69.92|68.72|69.59|68.39|99
1686435900000|2023-06-10 22:25:00|69.93|68.73|70.03|68.83|70.03|68.83|69.89|68.69|53
1686436200000|2023-06-10 22:30:00|70.08|68.88|70.35|69.15|70.36|69.16|70.08|68.88|76
1686436500000|2023-06-10 22:35:00|70.33|69.13|70.23|69.03|70.34|69.14|70.14|68.94|122
1686436800000|2023-06-10 22:40:00|70.24|69.04|70.42|69.22|70.48|69.28|70.24|69.04|85
1686437100000|2023-06-10 22:45:00|70.41|69.21|70.26|69.06|70.41|69.21|70.2|69|116
1686437400000|2023-06-10 22:50:00|70.34|69.14|70.2|69|70.46|69.26|70.13|68.93|50
1686437700000|2023-06-10 22:55:00|70.19|68.99|70.41|69.21|70.41|69.21|70.19|68.99|30
1686438000000|2023-06-10 23:00:00|70.4|69.2|70.1|68.9|70.45|69.25|70.05|68.85|132
1686438300000|2023-06-10 23:05:00|70.11|68.91|70.19|68.99|70.24|69.04|70.05|68.85|57
1686438600000|2023-06-10 23:10:00|70.18|68.98|70.26|69.06|70.27|69.07|70.1|68.9|65
1686438900000|2023-06-10 23:15:00|70.25|69.05|70.46|69.26|70.46|69.26|70.24|69.04|39
1686439200000|2023-06-10 23:20:00|70.44|69.24|70.38|69.18|70.44|69.24|70.36|69.16|25
1686439500000|2023-06-10 23:25:00|70.34|69.14|70.39|69.19|70.44|69.24|70.28|69.08|51
1686439800000|2023-06-10 23:30:00|70.38|69.18|70.3|69.1|70.39|69.19|70.28|69.08|54
1686440100000|2023-06-10 23:35:00|70.31|69.11|70.48|69.28|70.57|69.37|70.31|69.11|29
1686440400000|2023-06-10 23:40:00|70.49|69.29|70.58|69.38|70.59|69.39|70.49|69.29|33
1686440700000|2023-06-10 23:45:00|70.59|69.39|70.6|69.4|70.8|69.6|70.58|69.38|84
1686441000000|2023-06-10 23:50:00|70.61|69.41|70.4|69.2|70.71|69.51|70.38|69.18|101
1686441300000|2023-06-10 23:55:00|70.43|69.23|70.32|69.12|70.51|69.31|70.32|69.12|103
1686441600000|2023-06-11 00:00:00|70.33|69.13|69.78|68.58|70.41|69.21|69.72|68.52|232
1686441900000|2023-06-11 00:05:00|69.74|68.54|69.58|68.38|69.74|68.54|69.5|68.3|207
1686442200000|2023-06-11 00:10:00|69.61|68.41|69.59|68.39|69.69|68.49|69.49|68.29|160
1686442500000|2023-06-11 00:15:00|69.6|68.4|69.51|68.31|69.62|68.42|69.49|68.29|140
1686442800000|2023-06-11 00:20:00|69.5|68.3|69.88|68.68|69.88|68.68|69.5|68.3|51
1686443100000|2023-06-11 00:25:00|69.89|68.69|69.97|68.77|70.02|68.82|69.89|68.69|56
1686443400000|2023-06-11 00:30:00|69.94|68.74|69.79|68.59|70|68.8|69.69|68.49|90
1686443700000|2023-06-11 00:35:00|69.77|68.57|69.83|68.63|69.85|68.65|69.75|68.55|56
1686444000000|2023-06-11 00:40:00|69.84|68.64|69.49|68.29|69.84|68.64|69.46|68.26|78
1686444300000|2023-06-11 00:45:00|69.5|68.3|69.51|68.31|69.61|68.41|69.49|68.29|53
1686444600000|2023-06-11 00:50:00|69.52|68.32|69.58|68.38|69.6|68.4|69.44|68.24|29
1686444900000|2023-06-11 00:55:00|69.59|68.39|69.42|68.22|69.59|68.39|69.38|68.18|54
1686445200000|2023-06-11 01:00:00|69.43|68.23|69.41|68.21|69.47|68.27|69.38|68.18|57
1686445500000|2023-06-11 01:05:00|69.42|68.22|69.29|68.09|69.47|68.27|69.19|67.99|75
1686445800000|2023-06-11 01:10:00|69.3|68.1|69.28|68.08|69.3|68.1|69.25|68.05|31
1686446100000|2023-06-11 01:15:00|69.29|68.09|69.18|67.98|69.3|68.1|68.98|67.78|108
1686446400000|2023-06-11 01:20:00|69.17|67.97|69.2|68|69.21|68.01|69.06|67.86|52
1686446700000|2023-06-11 01:25:00|69.19|67.99|69.28|68.08|69.31|68.11|69.17|67.97|41
1686447000000|2023-06-11 01:30:00|69.29|68.09|69.44|68.24|69.45|68.25|69.28|68.08|37
1686447300000|2023-06-11 01:35:00|69.41|68.21|69.49|68.29|69.59|68.39|69.38|68.18|82
1686447600000|2023-06-11 01:40:00|69.47|68.27|69.39|68.19|69.48|68.28|69.38|68.18|62
1686447900000|2023-06-11 01:45:00|69.4|68.2|69.29|68.09|69.42|68.22|69.21|68.01|45
1686448200000|2023-06-11 01:50:00|69.28|68.08|69.23|68.03|69.3|68.1|69.21|68.01|55
1686448500000|2023-06-11 01:55:00|69.24|68.04|69.19|67.99|69.36|68.16|69.19|67.99|49
1686448800000|2023-06-11 02:00:00|69.16|67.96|69|67.8|69.16|67.96|68.98|67.78|60
1686449100000|2023-06-11 02:05:00|69.01|67.81|68.92|67.72|69.02|67.82|68.85|67.65|51
1686449400000|2023-06-11 02:10:00|68.93|67.73|69.09|67.89|69.09|67.89|68.91|67.71|41
1686449700000|2023-06-11 02:15:00|69.11|67.91|69.1|67.9|69.2|68|69.01|67.81|50
1686450000000|2023-06-11 02:20:00|69.09|67.89|69.05|67.85|69.18|67.98|69.03|67.83|69
1686450300000|2023-06-11 02:25:00|69.04|67.84|68.99|67.79|69.11|67.91|68.91|67.71|74
1686450600000|2023-06-11 02:30:00|69|67.8|69.09|67.89|69.12|67.92|68.99|67.79|50
1686450900000|2023-06-11 02:35:00|69.12|67.92|69.39|68.19|69.39|68.19|69.12|67.92|29
1686451200000|2023-06-11 02:40:00|69.35|68.15|69.44|68.24|69.44|68.24|69.3|68.1|30
1686451500000|2023-06-11 02:45:00|69.48|68.28|69.33|68.13|69.48|68.28|69.25|68.05|49
1686451800000|2023-06-11 02:50:00|69.32|68.12|69.34|68.14|69.34|68.14|69.19|67.99|64
1686452100000|2023-06-11 02:55:00|69.32|68.12|69.36|68.16|69.4|68.2|69.32|68.12|29
1686452400000|2023-06-11 03:00:00|69.29|68.09|69.28|68.08|69.29|68.09|69.26|68.06|15
1686452700000|2023-06-11 03:05:00|69.29|68.09|69.15|67.95|69.29|68.09|69.13|67.93|38
1686453000000|2023-06-11 03:10:00|69.18|67.98|69.16|67.96|69.2|68|69.1|67.9|41
1686453300000|2023-06-11 03:15:00|69.17|67.97|69.28|68.08|69.34|68.14|69.17|67.97|35
1686453600000|2023-06-11 03:20:00|69.27|68.07|69.37|68.17|69.38|68.18|69.27|68.07|26
1686453900000|2023-06-11 03:25:00|69.35|68.15|69.36|68.16|69.38|68.18|69.33|68.13|53
1686454200000|2023-06-11 03:30:00|69.37|68.17|69.37|68.17|69.44|68.24|69.35|68.15|21
1686454500000|2023-06-11 03:35:00|69.38|68.18|69.21|68.01|69.44|68.24|69.21|68.01|46
1686454800000|2023-06-11 03:40:00|69.22|68.02|69.04|67.84|69.22|68.02|68.98|67.78|45
1686455100000|2023-06-11 03:45:00|69.06|67.86|69.05|67.85|69.08|67.88|68.93|67.73|49
1686455400000|2023-06-11 03:50:00|69.06|67.86|68.99|67.79|69.07|67.87|68.94|67.74|56
1686455700000|2023-06-11 03:55:00|69|67.8|69.04|67.84|69.06|67.86|68.98|67.78|44
1686456000000|2023-06-11 04:00:00|69.01|67.81|69|67.8|69.01|67.81|68.86|67.66|35
1686456300000|2023-06-11 04:05:00|68.99|67.79|68.99|67.79|69.02|67.82|68.97|67.77|42
1686456600000|2023-06-11 04:10:00|68.98|67.78|68.99|67.79|68.99|67.79|68.96|67.76|24
1686456900000|2023-06-11 04:15:00|69|67.8|68.78|67.58|69|67.8|68.78|67.58|35
1686457200000|2023-06-11 04:20:00|68.74|67.54|68.28|67.08|68.78|67.58|67.98|66.78|258
1686457500000|2023-06-11 04:25:00|68.27|67.07|68.21|67.01|68.4|67.2|68.09|66.89|151
1686457800000|2023-06-11 04:30:00|68.22|67.02|68.35|67.15|68.37|67.17|68.22|67.02|117
1686458100000|2023-06-11 04:35:00|68.36|67.16|68.58|67.38|68.6|67.4|68.36|67.16|93
1686458400000|2023-06-11 04:40:00|68.59|67.39|68.4|67.2|68.59|67.39|68.4|67.2|121
1686458700000|2023-06-11 04:45:00|68.39|67.19|68.77|67.57|68.77|67.57|68.39|67.19|70
1686459000000|2023-06-11 04:50:00|68.76|67.56|68.68|67.48|68.78|67.58|68.68|67.48|83
1686459300000|2023-06-11 04:55:00|68.67|67.47|68.59|67.39|68.77|67.57|68.58|67.38|80
1686459600000|2023-06-11 05:00:00|68.6|67.4|68.54|67.34|68.61|67.41|68.47|67.27|66
1686459900000|2023-06-11 05:05:00|68.53|67.33|68.52|67.32|68.59|67.39|68.48|67.28|52
1686460200000|2023-06-11 05:10:00|68.53|67.33|68.55|67.35|68.56|67.36|68.48|67.28|50
1686460500000|2023-06-11 05:15:00|68.53|67.33|68.53|67.33|68.55|67.35|68.45|67.25|44
1686460800000|2023-06-11 05:20:00|68.51|67.31|68.72|67.52|68.73|67.53|68.5|67.3|46
1686461100000|2023-06-11 05:25:00|68.71|67.51|68.65|67.45|68.72|67.52|68.62|67.42|34
1686461400000|2023-06-11 05:30:00|68.64|67.44|68.74|67.54|68.74|67.54|68.59|67.39|22
1686461700000|2023-06-11 05:35:00|68.75|67.55|68.82|67.62|68.84|67.64|68.69|67.49|40
1686462000000|2023-06-11 05:40:00|68.84|67.64|68.92|67.72|68.96|67.76|68.83|67.63|52
1686462300000|2023-06-11 05:45:00|68.91|67.71|68.78|67.58|68.91|67.71|68.74|67.54|31
1686462600000|2023-06-11 05:50:00|68.77|67.57|68.86|67.66|68.88|67.68|68.77|67.57|24
1686462900000|2023-06-11 05:55:00|68.87|67.67|68.89|67.69|68.94|67.74|68.86|67.66|26
1686463200000|2023-06-11 06:00:00|68.9|67.7|68.9|67.7|68.96|67.76|68.87|67.67|48
1686463500000|2023-06-11 06:05:00|68.89|67.69|68.89|67.69|68.9|67.7|68.88|67.68|5
1686463800000|2023-06-11 06:10:00|68.88|67.68|68.89|67.69|68.9|67.7|68.88|67.68|8
1686464100000|2023-06-11 06:15:00|68.9|67.7|68.9|67.7|68.95|67.75|68.89|67.69|37
1686464400000|2023-06-11 06:20:00|68.89|67.69|68.8|67.6|68.89|67.69|68.77|67.57|23
1686464700000|2023-06-11 06:25:00|68.81|67.61|68.81|67.61|68.81|67.61|68.78|67.58|16
1686465000000|2023-06-11 06:30:00|68.8|67.6|68.62|67.42|68.81|67.61|68.62|67.42|42
1686465300000|2023-06-11 06:35:00|68.63|67.43|68.6|67.4|68.63|67.43|68.59|67.39|18
1686465600000|2023-06-11 06:40:00|68.61|67.41|68.68|67.48|68.7|67.5|68.6|67.4|29
1686465900000|2023-06-11 06:45:00|68.67|67.47|68.68|67.48|68.69|67.49|68.67|67.47|10
1686466200000|2023-06-11 06:50:00|68.67|67.47|68.61|67.41|68.7|67.5|68.6|67.4|30
1686466500000|2023-06-11 06:55:00|68.6|67.4|68.61|67.41|68.62|67.42|68.6|67.4|22
1686466800000|2023-06-11 07:00:00|68.6|67.4|68.58|67.38|68.6|67.4|68.51|67.31|38
1686467100000|2023-06-11 07:05:00|68.57|67.37|68.46|67.26|68.57|67.37|68.44|67.24|37
1686467400000|2023-06-11 07:10:00|68.45|67.25|68.56|67.36|68.58|67.38|68.44|67.24|27
1686467700000|2023-06-11 07:15:00|68.53|67.33|68.4|67.2|68.53|67.33|68.39|67.19|119
1686468000000|2023-06-11 07:20:00|68.41|67.21|68.3|67.1|68.41|67.21|68.28|67.08|76
1686468300000|2023-06-11 07:25:00|68.31|67.11|68.52|67.32|68.52|67.32|68.31|67.11|17
1686468600000|2023-06-11 07:30:00|68.51|67.31|68.48|67.28|68.59|67.39|68.47|67.27|44
1686468900000|2023-06-11 07:35:00|68.47|67.27|68.38|67.18|68.49|67.29|68.38|67.18|32
1686469200000|2023-06-11 07:40:00|68.39|67.19|68.25|67.05|68.39|67.19|68.23|67.03|47
1686469500000|2023-06-11 07:45:00|68.24|67.04|68.26|67.06|68.29|67.09|68.19|66.99|39
1686469800000|2023-06-11 07:50:00|68.25|67.05|68.29|67.09|68.37|67.17|68.25|67.05|49
1686470100000|2023-06-11 07:55:00|68.28|67.08|68.21|67.01|68.39|67.19|68.21|67.01|40
1686470400000|2023-06-11 08:00:00|68.22|67.02|68.18|66.98|68.36|67.16|68.18|66.98|54
1686470700000|2023-06-11 08:05:00|68.19|66.99|68.43|67.23|68.43|67.23|68.19|66.99|37
1686471000000|2023-06-11 08:10:00|68.41|67.21|68.49|67.29|68.51|67.31|68.4|67.2|20
1686471300000|2023-06-11 08:15:00|68.48|67.28|68.64|67.44|68.64|67.44|68.46|67.26|32
1686471600000|2023-06-11 08:20:00|68.61|67.41|68.56|67.36|68.64|67.44|68.56|67.36|28
1686471900000|2023-06-11 08:25:00|68.57|67.37|68.58|67.38|68.6|67.4|68.57|67.37|18
1686472200000|2023-06-11 08:30:00|68.55|67.35|68.48|67.28|68.55|67.35|68.37|67.17|70
1686472500000|2023-06-11 08:35:00|68.46|67.26|68.37|67.17|68.47|67.27|68.37|67.17|47
1686472800000|2023-06-11 08:40:00|68.38|67.18|68.26|67.06|68.38|67.18|68.18|66.98|79
1686473100000|2023-06-11 08:45:00|68.24|67.04|68.25|67.05|68.3|67.1|68.2|67|34
1686473400000|2023-06-11 08:50:00|68.2|67|68.18|66.98|68.29|67.09|68.18|66.98|28
1686473700000|2023-06-11 08:55:00|68.19|66.99|68.2|67|68.29|67.09|68.19|66.99|42
1686474000000|2023-06-11 09:00:00|68.19|66.99|68.35|67.15|68.36|67.16|68.19|66.99|28
1686474300000|2023-06-11 09:05:00|68.36|67.16|68.46|67.26|68.46|67.26|68.35|67.15|19
1686474600000|2023-06-11 09:10:00|68.45|67.25|68.6|67.4|68.62|67.42|68.45|67.25|28
1686474900000|2023-06-11 09:15:00|68.61|67.41|68.65|67.45|68.65|67.45|68.61|67.41|12
1686475200000|2023-06-11 09:20:00|68.66|67.46|68.66|67.46|68.73|67.53|68.63|67.43|32
1686475500000|2023-06-11 09:25:00|68.65|67.45|68.74|67.54|68.77|67.57|68.64|67.44|26
1686475800000|2023-06-11 09:30:00|68.71|67.51|68.73|67.53|68.76|67.56|68.65|67.45|29
1686476100000|2023-06-11 09:35:00|68.74|67.54|68.76|67.56|68.83|67.63|68.74|67.54|49
1686476400000|2023-06-11 09:40:00|68.75|67.55|68.77|67.57|68.77|67.57|68.75|67.55|17
1686476700000|2023-06-11 09:45:00|68.76|67.56|68.65|67.45|68.77|67.57|68.6|67.4|52
1686477000000|2023-06-11 09:50:00|68.64|67.44|68.58|67.38|68.64|67.44|68.57|67.37|7
1686477300000|2023-06-11 09:55:00|68.62|67.42|68.47|67.27|68.62|67.42|68.45|67.25|195
1686477600000|2023-06-11 10:00:00|68.48|67.28|68.54|67.34|68.55|67.35|68.45|67.25|268
1686477900000|2023-06-11 10:05:00|68.55|67.35|68.65|67.45|68.66|67.46|68.55|67.35|40
1686478200000|2023-06-11 10:10:00|68.64|67.44|68.65|67.45|68.66|67.46|68.56|67.36|22
1686478500000|2023-06-11 10:15:00|68.66|67.46|68.65|67.45|68.74|67.54|68.65|67.45|21
1686478800000|2023-06-11 10:20:00|68.64|67.44|68.61|67.41|68.65|67.45|68.6|67.4|25
1686479100000|2023-06-11 10:25:00|68.6|67.4|68.74|67.54|68.74|67.54|68.6|67.4|32
1686479400000|2023-06-11 10:30:00|68.75|67.55|68.9|67.7|68.91|67.71|68.74|67.54|29
1686479700000|2023-06-11 10:35:00|68.88|67.68|68.88|67.68|68.88|67.68|68.88|67.68|1
1686480000000|2023-06-11 10:40:00|68.89|67.69|69.01|67.81|69.09|67.89|68.88|67.68|49
1686480300000|2023-06-11 10:45:00|69.02|67.82|69.37|68.17|69.38|68.18|69.02|67.82|99
1686480600000|2023-06-11 10:50:00|69.36|68.16|69.34|68.14|69.39|68.19|69.33|68.13|21
1686480900000|2023-06-11 10:55:00|69.35|68.15|69.32|68.12|69.4|68.2|69.31|68.11|44
1686481200000|2023-06-11 11:00:00|69.31|68.11|68.97|67.77|69.4|68.2|68.97|67.77|81
1686481500000|2023-06-11 11:05:00|68.98|67.78|68.98|67.78|68.99|67.79|68.96|67.76|33
1686481800000|2023-06-11 11:10:00|68.97|67.77|69.07|67.87|69.07|67.87|68.97|67.77|49
1686482100000|2023-06-11 11:15:00|69.06|67.86|69.17|67.97|69.21|68.01|69.06|67.86|34
1686482400000|2023-06-11 11:20:00|69.16|67.96|69.26|68.06|69.26|68.06|69.16|67.96|44
1686482700000|2023-06-11 11:25:00|69.25|68.05|69.2|68|69.27|68.07|69.19|67.99|34
1686483000000|2023-06-11 11:30:00|69.19|67.99|69.16|67.96|69.25|68.05|69.11|67.91|91
1686483300000|2023-06-11 11:35:00|69.17|67.97|69.2|68|69.23|68.03|69.08|67.88|53
1686483600000|2023-06-11 11:40:00|69.21|68.01|69.26|68.06|69.26|68.06|69.2|68|19
1686483900000|2023-06-11 11:45:00|69.25|68.05|69.3|68.1|69.35|68.15|69.25|68.05|30
1686484200000|2023-06-11 11:50:00|69.31|68.11|69.3|68.1|69.36|68.16|69.29|68.09|24
1686484500000|2023-06-11 11:55:00|69.31|68.11|69.18|67.98|69.31|68.11|69.16|67.96|59
1686484800000|2023-06-11 12:00:00|69.19|67.99|69.16|67.96|69.25|68.05|69.14|67.94|55
1686485100000|2023-06-11 12:05:00|69.17|67.97|69.16|67.96|69.19|67.99|69.1|67.9|60
1686485400000|2023-06-11 12:10:00|69.17|67.97|69.17|67.97|69.23|68.03|69.14|67.94|55
1686485700000|2023-06-11 12:15:00|69.18|67.98|69.16|67.96|69.2|68|69.12|67.92|41
1686486000000|2023-06-11 12:20:00|69.17|67.97|69.31|68.11|69.32|68.12|69.16|67.96|13
1686486300000|2023-06-11 12:25:00|69.28|68.08|69.25|68.05|69.28|68.08|69.17|67.97|35
1686486600000|2023-06-11 12:30:00|69.24|68.04|68.96|67.76|69.28|68.08|68.88|67.68|79
1686486900000|2023-06-11 12:35:00|68.94|67.74|68.94|67.74|68.97|67.77|68.87|67.67|49
1686487200000|2023-06-11 12:40:00|68.95|67.75|68.93|67.73|68.99|67.79|68.92|67.72|50
1686487500000|2023-06-11 12:45:00|68.92|67.72|68.78|67.58|68.92|67.72|68.77|67.57|59
1686487800000|2023-06-11 12:50:00|68.79|67.59|68.79|67.59|68.83|67.63|68.77|67.57|38
1686488100000|2023-06-11 12:55:00|68.78|67.58|68.8|67.6|68.81|67.61|68.77|67.57|33
1686488400000|2023-06-11 13:00:00|68.79|67.59|68.74|67.54|68.87|67.67|68.74|67.54|54
1686488700000|2023-06-11 13:05:00|68.75|67.55|68.83|67.63|68.86|67.66|68.74|67.54|46
1686489000000|2023-06-11 13:10:00|68.85|67.65|68.74|67.54|68.85|67.65|68.74|67.54|35
1686489300000|2023-06-11 13:15:00|68.75|67.55|68.61|67.41|68.8|67.6|68.61|67.41|35
1686489600000|2023-06-11 13:20:00|68.62|67.42|68.57|67.37|68.67|67.47|68.56|67.36|37
1686489900000|2023-06-11 13:25:00|68.58|67.38|68.28|67.08|68.58|67.38|68.27|67.07|161
1686490200000|2023-06-11 13:30:00|68.27|67.07|68.3|67.1|68.4|67.2|68.24|67.04|112
1686490500000|2023-06-11 13:35:00|68.31|67.11|68.42|67.22|68.45|67.25|68.31|67.11|57
1686490800000|2023-06-11 13:40:00|68.43|67.23|68.57|67.37|68.57|67.37|68.41|67.21|40
1686491100000|2023-06-11 13:45:00|68.56|67.36|68.49|67.29|68.58|67.38|68.29|67.09|249
1686491400000|2023-06-11 13:50:00|68.5|67.3|68.31|67.11|68.5|67.3|68.29|67.09|111
1686491700000|2023-06-11 13:55:00|68.3|67.1|68.27|67.07|68.4|67.2|68.08|66.88|172
1686492000000|2023-06-11 14:00:00|68.25|67.05|68.37|67.17|68.38|67.18|68.2|67|50
1686492300000|2023-06-11 14:05:00|68.38|67.18|68.38|67.18|68.44|67.24|68.34|67.14|58
1686492600000|2023-06-11 14:10:00|68.39|67.19|68.44|67.24|68.45|67.25|68.38|67.18|58
1686492900000|2023-06-11 14:15:00|68.43|67.23|68.75|67.55|68.8|67.6|68.43|67.23|93
1686493200000|2023-06-11 14:20:00|68.76|67.56|68.64|67.44|68.76|67.56|68.6|67.4|70
1686493500000|2023-06-11 14:25:00|68.63|67.43|68.54|67.34|68.66|67.46|68.52|67.32|42
1686493800000|2023-06-11 14:30:00|68.53|67.33|68.41|67.21|68.56|67.36|68.41|67.21|70
1686494100000|2023-06-11 14:35:00|68.42|67.22|68.42|67.22|68.48|67.28|68.41|67.21|22
1686494400000|2023-06-11 14:40:00|68.41|67.21|68.42|67.22|68.46|67.26|68.41|67.21|47
1686494700000|2023-06-11 14:45:00|68.43|67.23|68.48|67.28|68.53|67.33|68.35|67.15|102
1686495000000|2023-06-11 14:50:00|68.47|67.27|68.47|67.27|68.55|67.35|68.45|67.25|37
1686495300000|2023-06-11 14:55:00|68.5|67.3|68.56|67.36|68.61|67.41|68.48|67.28|45
1686495600000|2023-06-11 15:00:00|68.55|67.35|68.55|67.35|68.67|67.47|68.54|67.34|53
1686495900000|2023-06-11 15:05:00|68.56|67.36|68.65|67.45|68.67|67.47|68.54|67.34|51
1686496200000|2023-06-11 15:10:00|68.64|67.44|68.66|67.46|68.67|67.47|68.6|67.4|24
1686496500000|2023-06-11 15:15:00|68.67|67.47|68.64|67.44|68.67|67.47|68.61|67.41|22
1686496800000|2023-06-11 15:20:00|68.65|67.45|68.45|67.25|68.65|67.45|68.44|67.24|29
1686497100000|2023-06-11 15:25:00|68.46|67.26|68.48|67.28|68.55|67.35|68.45|67.25|31
1686497400000|2023-06-11 15:30:00|68.47|67.27|68.42|67.22|68.47|67.27|68.36|67.16|50
1686497700000|2023-06-11 15:35:00|68.41|67.21|68.36|67.16|68.42|67.22|68.32|67.12|50
1686498000000|2023-06-11 15:40:00|68.37|67.17|68.18|66.98|68.4|67.2|68.16|66.96|43
1686498300000|2023-06-11 15:45:00|68.16|66.96|68.27|67.07|68.29|67.09|68.15|66.95|59
1686498600000|2023-06-11 15:50:00|68.28|67.08|68.23|67.03|68.28|67.08|68.16|66.96|97
1686498900000|2023-06-11 15:55:00|68.25|67.05|68.25|67.05|68.31|67.11|68.24|67.04|47
1686499200000|2023-06-11 16:00:00|68.26|67.06|68.42|67.22|68.43|67.23|68.24|67.04|50
1686499500000|2023-06-11 16:05:00|68.43|67.23|68.61|67.41|68.68|67.48|68.43|67.23|45
1686499800000|2023-06-11 16:10:00|68.62|67.42|68.57|67.37|68.7|67.5|68.54|67.34|66
1686500100000|2023-06-11 16:15:00|68.58|67.38|68.71|67.51|68.75|67.55|68.55|67.35|41
1686500400000|2023-06-11 16:20:00|68.68|67.48|68.77|67.57|68.81|67.61|68.54|67.34|171
1686500700000|2023-06-11 16:25:00|68.78|67.58|68.82|67.62|68.88|67.68|68.76|67.56|108
1686501000000|2023-06-11 16:30:00|68.83|67.63|68.85|67.65|68.87|67.67|68.78|67.58|70
1686501300000|2023-06-11 16:35:00|68.86|67.66|68.77|67.57|68.86|67.66|68.73|67.53|51
1686501600000|2023-06-11 16:40:00|68.78|67.58|68.92|67.72|68.93|67.73|68.76|67.56|59
1686501900000|2023-06-11 16:45:00|68.93|67.73|68.9|67.7|68.95|67.75|68.84|67.64|96
1686502200000|2023-06-11 16:50:00|68.89|67.69|68.88|67.68|68.95|67.75|68.84|67.64|55
1686502500000|2023-06-11 16:55:00|68.87|67.67|68.78|67.58|68.87|67.67|68.7|67.5|90
1686502800000|2023-06-11 17:00:00|68.77|67.57|68.79|67.59|68.86|67.66|68.76|67.56|61
1686503100000|2023-06-11 17:05:00|68.8|67.6|69.12|67.92|69.15|67.95|68.79|67.59|130
1686503400000|2023-06-11 17:10:00|69.11|67.91|69.07|67.87|69.21|68.01|69.07|67.87|119
1686503700000|2023-06-11 17:15:00|69.08|67.88|68.97|67.77|69.09|67.89|68.96|67.76|62
1686504000000|2023-06-11 17:20:00|68.98|67.78|68.74|67.54|68.98|67.78|68.71|67.51|67
1686504300000|2023-06-11 17:25:00|68.75|67.55|68.89|67.69|68.9|67.7|68.73|67.53|46
1686504600000|2023-06-11 17:30:00|68.9|67.7|69.05|67.85|69.13|67.93|68.88|67.68|109
1686504900000|2023-06-11 17:35:00|69.06|67.86|69.25|68.05|69.26|68.06|69.05|67.85|169
1686505200000|2023-06-11 17:40:00|69.24|68.04|69.14|67.94|69.25|68.05|69.04|67.84|88
1686505500000|2023-06-11 17:45:00|69.21|68.01|69.07|67.87|69.22|68.02|69.03|67.83|68
1686505800000|2023-06-11 17:50:00|69.06|67.86|69.06|67.86|69.13|67.93|69.03|67.83|63
1686506100000|2023-06-11 17:55:00|69.04|67.84|69.06|67.86|69.07|67.87|69.04|67.84|9
1686506400000|2023-06-11 18:00:00|69.07|67.87|69.05|67.85|69.12|67.92|68.96|67.76|35
1686506700000|2023-06-11 18:05:00|69.06|67.86|69.4|68.2|69.4|68.2|69.04|67.84|84
1686507000000|2023-06-11 18:10:00|69.39|68.19|69.38|68.18|69.42|68.22|69.35|68.15|61
1686507300000|2023-06-11 18:15:00|69.37|68.17|69.37|68.17|69.52|68.32|69.35|68.15|59
1686507600000|2023-06-11 18:20:00|69.36|68.16|69.3|68.1|69.38|68.18|69.28|68.08|42
1686507900000|2023-06-11 18:25:00|69.31|68.11|69.19|67.99|69.35|68.15|69.17|67.97|54
1686508200000|2023-06-11 18:30:00|69.2|68|69.18|67.98|69.23|68.03|69.17|67.97|21
1686508500000|2023-06-11 18:35:00|69.17|67.97|69.19|67.99|69.2|68|69.09|67.89|51
1686508800000|2023-06-11 18:40:00|69.18|67.98|69.04|67.84|69.2|68|69.04|67.84|97
1686509100000|2023-06-11 18:45:00|69.06|67.86|69.14|67.94|69.15|67.95|69.05|67.85|59
1686509400000|2023-06-11 18:50:00|69.15|67.95|68.98|67.78|69.15|67.95|68.92|67.72|65
1686509700000|2023-06-11 18:55:00|68.97|67.77|68.91|67.71|68.97|67.77|68.89|67.69|53
1686510000000|2023-06-11 19:00:00|68.92|67.72|68.77|67.57|68.94|67.74|68.74|67.54|59
1686510300000|2023-06-11 19:05:00|68.78|67.58|68.89|67.69|68.9|67.7|68.78|67.58|40
1686510600000|2023-06-11 19:10:00|68.9|67.7|69.02|67.82|69.02|67.82|68.9|67.7|12
1686510900000|2023-06-11 19:15:00|69.03|67.83|69.01|67.81|69.14|67.94|69.01|67.81|34
1686511200000|2023-06-11 19:20:00|69.02|67.82|69.38|68.18|69.38|68.18|69.02|67.82|102
1686511500000|2023-06-11 19:25:00|69.39|68.19|69.52|68.32|69.52|68.32|69.37|68.17|111
1686511800000|2023-06-11 19:30:00|69.51|68.31|69.55|68.35|69.55|68.35|69.45|68.25|35
1686512100000|2023-06-11 19:35:00|69.52|68.32|69.59|68.39|69.65|68.45|69.38|68.18|79
1686512400000|2023-06-11 19:40:00|69.6|68.4|69.52|68.32|69.6|68.4|69.49|68.29|53
1686512700000|2023-06-11 19:45:00|69.53|68.33|69.53|68.33|69.62|68.42|69.52|68.32|42
1686513000000|2023-06-11 19:50:00|69.52|68.32|69.46|68.26|69.53|68.33|69.45|68.25|26
1686513300000|2023-06-11 19:55:00|69.45|68.25|69.45|68.25|69.46|68.26|69.42|68.22|13
1686513600000|2023-06-11 20:00:00|69.42|68.22|69.47|68.27|69.48|68.28|69.38|68.18|93
1686513900000|2023-06-11 20:05:00|69.48|68.28|69.76|68.56|69.76|68.56|69.47|68.27|86
1686514200000|2023-06-11 20:10:00|69.75|68.55|69.96|68.76|70.06|68.86|69.75|68.55|132
1686514500000|2023-06-11 20:15:00|69.97|68.77|69.68|68.48|69.99|68.79|69.66|68.46|135
1686514800000|2023-06-11 20:20:00|69.69|68.49|69.69|68.49|69.82|68.62|69.68|68.48|86
1686515100000|2023-06-11 20:25:00|69.68|68.48|69.61|68.41|69.78|68.58|69.6|68.4|41
1686515400000|2023-06-11 20:30:00|69.59|68.39|69.41|68.21|69.59|68.39|69.4|68.2|31
1686515700000|2023-06-11 20:35:00|69.42|68.22|69.49|68.29|69.51|68.31|69.41|68.21|50
1686516000000|2023-06-11 20:40:00|69.51|68.31|69.66|68.46|69.67|68.47|69.49|68.29|73
1686516300000|2023-06-11 20:45:00|69.67|68.47|69.66|68.46|69.71|68.51|69.56|68.36|55
1686516600000|2023-06-11 20:50:00|69.67|68.47|69.66|68.46|69.68|68.48|69.66|68.46|16
1686516900000|2023-06-11 20:55:00|69.65|68.45|69.67|68.47|69.67|68.47|69.58|68.38|18
1686517200000|2023-06-11 21:00:00|69.66|68.46|69.65|68.45|69.66|68.46|69.48|68.28|33
1686517500000|2023-06-11 21:05:00|69.66|68.46|69.67|68.47|69.68|68.48|69.58|68.38|27
1686517800000|2023-06-11 21:10:00|69.68|68.48|69.66|68.46|69.72|68.52|69.66|68.46|64
1686518100000|2023-06-11 21:15:00|69.67|68.47|69.75|68.55|69.77|68.57|69.67|68.47|19
1686518400000|2023-06-11 21:20:00|69.76|68.56|69.77|68.57|69.77|68.57|69.75|68.55|26
1686518700000|2023-06-11 21:25:00|69.76|68.56|69.66|68.46|69.79|68.59|69.66|68.46|59
1686519000000|2023-06-11 21:30:00|69.6|68.4|69.45|68.25|69.6|68.4|69.44|68.24|42
1686519300000|2023-06-11 21:35:00|69.44|68.24|69.28|68.08|69.46|68.26|69.26|68.06|50
1686519600000|2023-06-11 21:40:00|69.27|68.07|69.3|68.1|69.3|68.1|69.27|68.07|108
1686519900000|2023-06-11 21:45:00|69.31|68.11|69.3|68.1|69.32|68.12|69.29|68.09|125
1686520200000|2023-06-11 21:50:00|69.31|68.11|69.4|68.2|69.4|68.2|69.3|68.1|110
1686520500000|2023-06-11 21:55:00|69.39|68.19|69.39|68.19|69.43|68.23|69.34|68.14|54
1686520800000|2023-06-11 22:00:00|69.4|68.2|69.44|68.24|69.44|68.24|69.24|68.04|69
1686521100000|2023-06-11 22:05:00|69.45|68.25|69.48|68.28|69.52|68.32|69.44|68.24|25
1686521400000|2023-06-11 22:10:00|69.49|68.29|69.58|68.38|69.59|68.39|69.47|68.27|17
1686521700000|2023-06-11 22:15:00|69.59|68.39|69.72|68.52|69.72|68.52|69.58|68.38|30
1686522000000|2023-06-11 22:20:00|69.71|68.51|69.65|68.45|69.82|68.62|69.64|68.44|58
1686522300000|2023-06-11 22:25:00|69.64|68.44|69.75|68.55|69.76|68.56|69.61|68.41|43
1686522600000|2023-06-11 22:30:00|69.76|68.56|69.77|68.57|69.84|68.64|69.65|68.45|34
1686522900000|2023-06-11 22:35:00|69.76|68.56|69.27|68.07|69.76|68.56|69.26|68.06|187
1686523200000|2023-06-11 22:40:00|69.28|68.08|68.78|67.58|69.38|68.18|68.45|67.25|365
1686523500000|2023-06-11 22:45:00|68.77|67.57|69.06|67.86|69.1|67.9|68.67|67.47|219
1686523800000|2023-06-11 22:50:00|69.07|67.87|69.19|67.99|69.28|68.08|69.06|67.86|210
1686524100000|2023-06-11 22:55:00|69.2|68|69.22|68.02|69.28|68.08|69.16|67.96|81
1686524400000|2023-06-11 23:00:00|69.23|68.03|69.18|67.98|69.28|68.08|69.06|67.86|152
1686524700000|2023-06-11 23:05:00|69.19|67.99|69.22|68.02|69.26|68.06|69.12|67.92|71
1686525000000|2023-06-11 23:10:00|69.23|68.03|69.18|67.98|69.26|68.06|69.13|67.93|81
1686525300000|2023-06-11 23:15:00|69.17|67.97|69.07|67.87|69.22|68.02|69.05|67.85|82
1686525600000|2023-06-11 23:20:00|69.09|67.89|68.77|67.57|69.09|67.89|68.75|67.55|113
1686525900000|2023-06-11 23:25:00|68.76|67.56|68.67|67.47|68.76|67.56|68.61|67.41|108
1686526200000|2023-06-11 23:30:00|68.68|67.48|68.79|67.59|68.8|67.6|68.54|67.34|130
1686526500000|2023-06-11 23:35:00|68.74|67.54|68.86|67.66|68.89|67.69|68.71|67.51|67
1686526800000|2023-06-11 23:40:00|68.85|67.65|68.79|67.59|68.88|67.68|68.77|67.57|85
1686527100000|2023-06-11 23:45:00|68.78|67.58|68.86|67.66|68.88|67.68|68.78|67.58|108
1686527400000|2023-06-11 23:50:00|68.87|67.67|68.96|67.76|68.97|67.77|68.86|67.66|83
1686527700000|2023-06-11 23:55:00|68.98|67.78|69.07|67.87|69.15|67.95|68.98|67.78|48
1686528000000|2023-06-12 00:00:00|69.06|67.86|68.87|67.67|69.07|67.87|68.87|67.67|158
1686528300000|2023-06-12 00:05:00|68.88|67.68|68.89|67.69|68.93|67.73|68.77|67.57|98
1686528600000|2023-06-12 00:10:00|68.9|67.7|68.95|67.75|68.95|67.75|68.84|67.64|62
1686528900000|2023-06-12 00:15:00|68.96|67.76|68.59|67.39|68.96|67.76|68.58|67.38|50
1686529200000|2023-06-12 00:20:00|68.58|67.38|68.38|67.18|68.6|67.4|68.37|67.17|100
1686529500000|2023-06-12 00:25:00|68.41|67.21|68.4|67.2|68.42|67.22|68.28|67.08|109
1686529800000|2023-06-12 00:30:00|68.39|67.19|68.38|67.18|68.39|67.19|68.2|67|174
1686530100000|2023-06-12 00:35:00|68.37|67.17|68.65|67.45|68.65|67.45|68.37|67.17|186
1686530400000|2023-06-12 00:40:00|68.66|67.46|68.16|66.96|68.67|67.47|68.15|66.95|110
1686530700000|2023-06-12 00:45:00|68.17|66.97|68.31|67.11|68.32|67.12|68.16|66.96|283
1686531000000|2023-06-12 00:50:00|68.32|67.12|68.74|67.54|68.75|67.55|68.31|67.11|215
1686531300000|2023-06-12 00:55:00|68.73|67.53|68.78|67.58|68.97|67.77|68.73|67.53|281
1686531600000|2023-06-12 01:00:00|68.77|67.57|68.76|67.56|68.81|67.61|68.56|67.36|286
1686531900000|2023-06-12 01:05:00|68.77|67.57|68.58|67.38|68.78|67.58|68.5|67.3|202
1686532200000|2023-06-12 01:10:00|68.57|67.37|68.5|67.3|68.61|67.41|68.42|67.22|230
1686532500000|2023-06-12 01:15:00|68.49|67.29|68.41|67.21|68.52|67.32|68.35|67.15|123
1686532800000|2023-06-12 01:20:00|68.42|67.22|68.54|67.34|68.57|67.37|68.41|67.21|219
1686533100000|2023-06-12 01:25:00|68.55|67.35|68.3|67.1|68.56|67.36|68.29|67.09|123
1686533400000|2023-06-12 01:30:00|68.29|67.09|67.97|66.77|68.32|67.12|67.96|66.76|96
1686533700000|2023-06-12 01:35:00|67.96|66.76|68.17|66.97|68.17|66.97|67.82|66.62|164
1686534000000|2023-06-12 01:40:00|68.16|66.96|68.31|67.11|68.37|67.17|68.11|66.91|122
1686534300000|2023-06-12 01:45:00|68.3|67.1|68.26|67.06|68.32|67.12|68.17|66.97|168
1686534600000|2023-06-12 01:50:00|68.27|67.07|68.36|67.16|68.37|67.17|68.23|67.03|149
1686534900000|2023-06-12 01:55:00|68.35|67.15|68.37|67.17|68.39|67.19|68.21|67.01|157
1686535200000|2023-06-12 02:00:00|68.35|67.15|68.5|67.3|68.5|67.3|68.25|67.05|207
1686535500000|2023-06-12 02:05:00|68.51|67.31|68.54|67.34|68.58|67.38|68.4|67.2|124
1686535800000|2023-06-12 02:10:00|68.55|67.35|68.54|67.34|68.61|67.41|68.53|67.33|129
1686536100000|2023-06-12 02:15:00|68.53|67.33|68.25|67.05|68.57|67.37|68.2|67|145
1686536400000|2023-06-12 02:20:00|68.26|67.06|66.87|65.67|68.26|67.06|66.73|65.53|470
1686536700000|2023-06-12 02:25:00|66.83|65.63|66.82|65.62|66.97|65.77|65.98|64.78|416
1686537000000|2023-06-12 02:30:00|66.83|65.63|66.95|65.75|67.11|65.91|66.83|65.63|368
1686537300000|2023-06-12 02:35:00|66.96|65.76|67.11|65.91|67.17|65.97|66.96|65.76|251
1686537600000|2023-06-12 02:40:00|67.12|65.92|67.04|65.84|67.19|65.99|67.02|65.82|167
1686537900000|2023-06-12 02:45:00|67.03|65.83|66.33|65.13|67.1|65.9|66.28|65.08|311
1686538200000|2023-06-12 02:50:00|66.34|65.14|66.81|65.61|66.89|65.69|66.23|65.03|320
1686538500000|2023-06-12 02:55:00|66.8|65.6|66.64|65.44|66.99|65.79|66.64|65.44|293
1686538800000|2023-06-12 03:00:00|66.63|65.43|66.7|65.5|66.72|65.52|66.54|65.34|258
1686539100000|2023-06-12 03:05:00|66.69|65.49|66.59|65.39|66.81|65.61|66.54|65.34|174
1686539400000|2023-06-12 03:10:00|66.56|65.36|66.46|65.26|66.68|65.48|66.45|65.25|172
1686539700000|2023-06-12 03:15:00|66.47|65.27|66.64|65.44|66.69|65.49|66.39|65.19|241
1686540000000|2023-06-12 03:20:00|66.67|65.47|66.78|65.58|66.81|65.61|66.62|65.42|284
1686540300000|2023-06-12 03:25:00|66.77|65.57|66.81|65.61|66.89|65.69|66.77|65.57|229
1686540600000|2023-06-12 03:30:00|66.82|65.62|66.89|65.69|66.89|65.69|66.79|65.59|218
1686540900000|2023-06-12 03:35:00|66.88|65.68|67.04|65.84|67.08|65.88|66.86|65.66|187
1686541200000|2023-06-12 03:40:00|67.02|65.82|66.98|65.78|67.06|65.86|66.95|65.75|188
1686541500000|2023-06-12 03:45:00|66.99|65.79|66.86|65.66|67.02|65.82|66.85|65.65|175
1686541800000|2023-06-12 03:50:00|66.87|65.67|66.81|65.61|66.87|65.67|66.79|65.59|104
1686542100000|2023-06-12 03:55:00|66.83|65.63|66.85|65.65|66.91|65.71|66.8|65.6|112
1686542400000|2023-06-12 04:00:00|66.86|65.66|66.96|65.76|67.1|65.9|66.85|65.65|204
1686542700000|2023-06-12 04:05:00|66.95|65.75|67.03|65.83|67.06|65.86|66.84|65.64|231
1686543000000|2023-06-12 04:10:00|67.04|65.84|66.97|65.77|67.09|65.89|66.97|65.77|219
1686543300000|2023-06-12 04:15:00|66.98|65.78|67.07|65.87|67.12|65.92|66.97|65.77|212
1686543600000|2023-06-12 04:20:00|67.06|65.86|67.09|65.89|67.11|65.91|67.04|65.84|127
1686543900000|2023-06-12 04:25:00|67.08|65.88|67.16|65.96|67.21|66.01|67.08|65.88|211
1686544200000|2023-06-12 04:30:00|67.18|65.98|67.16|65.96|67.29|66.09|67.16|65.96|140
1686544500000|2023-06-12 04:35:00|67.17|65.97|67.19|65.99|67.21|66.01|67.14|65.94|124
1686544800000|2023-06-12 04:40:00|67.2|66|67.39|66.19|67.53|66.33|67.19|65.99|287
1686545100000|2023-06-12 04:45:00|67.4|66.2|67.3|66.1|67.42|66.22|67.28|66.08|187
1686545400000|2023-06-12 04:50:00|67.31|66.11|67.24|66.04|67.31|66.11|67.24|66.04|144
1686545700000|2023-06-12 04:55:00|67.25|66.05|67.25|66.05|67.31|66.11|67.21|66.01|77
1686546000000|2023-06-12 05:00:00|67.24|66.04|67.15|65.95|67.26|66.06|67.13|65.93|105
1686546300000|2023-06-12 05:05:00|67.16|65.96|67.17|65.97|67.21|66.01|67.14|65.94|100
1686546600000|2023-06-12 05:10:00|67.18|65.98|67.14|65.94|67.21|66.01|67.14|65.94|103
1686546900000|2023-06-12 05:15:00|67.15|65.95|67.25|66.05|67.27|66.07|67.14|65.94|70
1686547200000|2023-06-12 05:20:00|67.24|66.04|67.2|66|67.26|66.06|67.14|65.94|147
1686547500000|2023-06-12 05:25:00|67.19|65.99|67.26|66.06|67.27|66.07|67.13|65.93|155
1686547800000|2023-06-12 05:30:00|67.25|66.05|67.35|66.15|67.35|66.15|67.17|65.97|160
1686548100000|2023-06-12 05:35:00|67.34|66.14|67.28|66.08|67.4|66.2|67.28|66.08|124
1686548400000|2023-06-12 05:40:00|67.29|66.09|67.26|66.06|67.3|66.1|67.23|66.03|144
1686548700000|2023-06-12 05:45:00|67.25|66.05|67.12|65.92|67.36|66.16|67.12|65.92|187
1686549000000|2023-06-12 05:50:00|67.11|65.91|67.1|65.9|67.11|65.91|67.03|65.83|184
1686549300000|2023-06-12 05:55:00|67.09|65.89|67.04|65.84|67.11|65.91|66.98|65.78|164
1686549600000|2023-06-12 06:00:00|67.03|65.83|67.09|65.89|67.13|65.93|67|65.8|179
1686549900000|2023-06-12 06:05:00|67.08|65.88|66.99|65.79|67.1|65.9|66.96|65.76|93
1686550200000|2023-06-12 06:10:00|66.98|65.78|66.99|65.79|67.01|65.81|66.97|65.77|113
1686550500000|2023-06-12 06:15:00|66.97|65.77|67.09|65.89|67.1|65.9|66.94|65.74|160
1686550800000|2023-06-12 06:20:00|67.1|65.9|67.2|66|67.22|66.02|67.08|65.88|198
1686551100000|2023-06-12 06:25:00|67.21|66.01|67.6|66.4|67.63|66.43|67.17|65.97|291
1686551400000|2023-06-12 06:30:00|67.61|66.41|67.5|66.3|67.69|66.49|67.45|66.25|250
1686551700000|2023-06-12 06:35:00|67.49|66.29|67.52|66.32|67.58|66.38|67.44|66.24|224
1686552000000|2023-06-12 06:40:00|67.5|66.3|67.39|66.19|67.52|66.32|67.39|66.19|131
1686552300000|2023-06-12 06:45:00|67.4|66.2|67.35|66.15|67.45|66.25|67.34|66.14|217
1686552600000|2023-06-12 06:50:00|67.34|66.14|67.24|66.04|67.36|66.16|67.23|66.03|130
1686552900000|2023-06-12 06:55:00|67.23|66.03|67.17|65.97|67.24|66.04|67.14|65.94|135
1686553200000|2023-06-12 07:00:00|67.18|65.98|67.2|66|67.27|66.07|67.14|65.94|164
1686553500000|2023-06-12 07:05:00|67.21|66.01|67.25|66.05|67.37|66.17|67.2|66|154
1686553800000|2023-06-12 07:10:00|67.24|66.04|67.27|66.07|67.29|66.09|67.24|66.04|132
1686554100000|2023-06-12 07:15:00|67.26|66.06|67.26|66.06|67.39|66.19|67.26|66.06|141
1686554400000|2023-06-12 07:20:00|67.27|66.07|67.36|66.16|67.38|66.18|67.25|66.05|93
1686554700000|2023-06-12 07:25:00|67.35|66.15|67.26|66.06|67.37|66.17|67.24|66.04|82
1686555000000|2023-06-12 07:30:00|67.27|66.07|67.4|66.2|67.43|66.23|67.26|66.06|133
1686555300000|2023-06-12 07:35:00|67.37|66.17|67.28|66.08|67.37|66.17|67.25|66.05|88
1686555600000|2023-06-12 07:40:00|67.27|66.07|67.25|66.05|67.32|66.12|67.25|66.05|89
1686555900000|2023-06-12 07:45:00|67.26|66.06|67.12|65.92|67.32|66.12|67.06|65.86|150
1686556200000|2023-06-12 07:50:00|67.13|65.93|67.18|65.98|67.19|65.99|67.1|65.9|114
1686556500000|2023-06-12 07:55:00|67.19|65.99|66.97|65.77|67.19|65.99|66.87|65.67|263
1686556800000|2023-06-12 08:00:00|66.99|65.79|67.07|65.87|67.07|65.87|66.87|65.67|184
1686557100000|2023-06-12 08:05:00|67.08|65.88|67.21|66.01|67.27|66.07|67.06|65.86|89
1686557400000|2023-06-12 08:10:00|67.2|66|67.14|65.94|67.28|66.08|67.14|65.94|143
1686557700000|2023-06-12 08:15:00|67.15|65.95|67.34|66.14|67.34|66.14|67.13|65.93|138
1686558000000|2023-06-12 08:20:00|67.33|66.13|67.45|66.25|67.5|66.3|67.33|66.13|138
1686558300000|2023-06-12 08:25:00|67.44|66.24|67.71|66.51|67.77|66.57|67.44|66.24|289
1686558600000|2023-06-12 08:30:00|67.7|66.5|67.66|66.46|67.75|66.55|67.64|66.44|146
1686558900000|2023-06-12 08:35:00|67.65|66.45|67.76|66.56|67.78|66.58|67.6|66.4|213
1686559200000|2023-06-12 08:40:00|67.74|66.54|67.84|66.64|67.88|66.68|67.74|66.54|174
1686559500000|2023-06-12 08:45:00|67.83|66.63|67.74|66.54|67.83|66.63|67.74|66.54|174
1686559800000|2023-06-12 08:50:00|67.75|66.55|67.85|66.65|67.87|66.67|67.74|66.54|90
1686560100000|2023-06-12 08:55:00|67.84|66.64|67.93|66.73|67.99|66.79|67.84|66.64|131
1686560400000|2023-06-12 09:00:00|67.94|66.74|67.97|66.77|68|66.8|67.9|66.7|228
1686560700000|2023-06-12 09:05:00|67.96|66.76|68.52|67.32|68.59|67.39|67.95|66.75|333
1686561000000|2023-06-12 09:10:00|68.53|67.33|68.31|67.11|68.58|67.38|68.27|67.07|277
1686561300000|2023-06-12 09:15:00|68.32|67.12|68.35|67.15|68.39|67.19|68.25|67.05|279
1686561600000|2023-06-12 09:20:00|68.37|67.17|68.54|67.34|68.6|67.4|68.35|67.15|298
1686561900000|2023-06-12 09:25:00|68.55|67.35|68.47|67.27|68.55|67.35|68.44|67.24|171
1686562200000|2023-06-12 09:30:00|68.46|67.26|68.28|67.08|68.48|67.28|68.27|67.07|150
1686562500000|2023-06-12 09:35:00|68.27|67.07|68.35|67.15|68.38|67.18|68.25|67.05|211
1686562800000|2023-06-12 09:40:00|68.34|67.14|68.45|67.25|68.45|67.25|68.33|67.13|165
1686563100000|2023-06-12 09:45:00|68.44|67.24|68.42|67.22|68.47|67.27|68.34|67.14|207
1686563400000|2023-06-12 09:50:00|68.43|67.23|68.35|67.15|68.46|67.26|68.2|67|155
1686563700000|2023-06-12 09:55:00|68.34|67.14|68.35|67.15|68.38|67.18|68.25|67.05|120
1686564000000|2023-06-12 10:00:00|68.37|67.17|68.48|67.28|68.5|67.3|68.34|67.14|98
1686564300000|2023-06-12 10:05:00|68.49|67.29|68.53|67.33|68.58|67.38|68.47|67.27|82
1686564600000|2023-06-12 10:10:00|68.54|67.34|68.61|67.41|68.62|67.42|68.52|67.32|109
1686564900000|2023-06-12 10:15:00|68.6|67.4|68.54|67.34|68.71|67.51|68.53|67.33|163
1686565200000|2023-06-12 10:20:00|68.55|67.35|68.55|67.35|68.58|67.38|68.42|67.22|131
1686565500000|2023-06-12 10:25:00|68.54|67.34|68.52|67.32|68.59|67.39|68.49|67.29|108
1686565800000|2023-06-12 10:30:00|68.52|67.32|68.53|67.33|68.6|67.4|68.48|67.28|138
1686566100000|2023-06-12 10:35:00|68.54|67.34|68.65|67.45|68.65|67.45|68.53|67.33|145
1686566400000|2023-06-12 10:40:00|68.64|67.44|68.59|67.39|68.73|67.53|68.58|67.38|184
1686566700000|2023-06-12 10:45:00|68.6|67.4|68.5|67.3|68.6|67.4|68.49|67.29|176
1686567000000|2023-06-12 10:50:00|68.51|67.31|68.54|67.34|68.55|67.35|68.5|67.3|118
1686567300000|2023-06-12 10:55:00|68.56|67.36|68.5|67.3|68.56|67.36|68.49|67.29|49
1686567600000|2023-06-12 11:00:00|68.48|67.28|68.45|67.25|68.51|67.31|68.44|67.24|79
1686567900000|2023-06-12 11:05:00|68.44|67.24|68.31|67.11|68.45|67.25|68.29|67.09|84
1686568200000|2023-06-12 11:10:00|68.3|67.1|68.39|67.19|68.41|67.21|68.29|67.09|73
1686568500000|2023-06-12 11:15:00|68.36|67.16|68.39|67.19|68.41|67.21|68.33|67.13|97
1686568800000|2023-06-12 11:20:00|68.38|67.18|68.28|67.08|68.4|67.2|68.26|67.06|28
1686569100000|2023-06-12 11:25:00|68.27|67.07|68.19|66.99|68.28|67.08|68.18|66.98|81
1686569400000|2023-06-12 11:30:00|68.2|67|68.16|66.96|68.22|67.02|68.03|66.83|154
1686569700000|2023-06-12 11:35:00|68.15|66.95|68.11|66.91|68.16|66.96|68.07|66.87|134
1686570000000|2023-06-12 11:40:00|68.1|66.9|68.06|66.86|68.2|67|68.05|66.85|106
1686570300000|2023-06-12 11:45:00|68.05|66.85|67.99|66.79|68.11|66.91|67.91|66.71|172
1686570600000|2023-06-12 11:50:00|67.98|66.78|68.14|66.94|68.26|67.06|67.98|66.78|297
1686570900000|2023-06-12 11:55:00|68.13|66.93|68.17|66.97|68.2|67|68.12|66.92|172
1686571200000|2023-06-12 12:00:00|68.19|66.99|68.08|66.88|68.19|66.99|68.07|66.87|169
1686571500000|2023-06-12 12:05:00|68.07|66.87|67.96|66.76|68.1|66.9|67.94|66.74|168
1686571800000|2023-06-12 12:10:00|67.97|66.77|67.95|66.75|67.98|66.78|67.94|66.74|115
1686572100000|2023-06-12 12:15:00|67.96|66.76|67.85|66.65|68.04|66.84|67.84|66.64|125
1686572400000|2023-06-12 12:20:00|67.84|66.64|67.96|66.76|68.02|66.82|67.83|66.63|124
1686572700000|2023-06-12 12:25:00|67.95|66.75|68|66.8|68|66.8|67.89|66.69|96
1686573000000|2023-06-12 12:30:00|67.99|66.79|67.9|66.7|68|66.8|67.89|66.69|69
1686573300000|2023-06-12 12:35:00|67.89|66.69|67.96|66.76|68|66.8|67.89|66.69|191
1686573600000|2023-06-12 12:40:00|67.95|66.75|68.05|66.85|68.06|66.86|67.94|66.74|113
1686573900000|2023-06-12 12:45:00|68.04|66.84|68.05|66.85|68.07|66.87|68.03|66.83|81
1686574200000|2023-06-12 12:50:00|68.04|66.84|68.23|67.03|68.25|67.05|68.04|66.84|97
1686574500000|2023-06-12 12:55:00|68.24|67.04|68.37|67.17|68.37|67.17|68.22|67.02|32
1686574800000|2023-06-12 13:00:00|68.38|67.18|68.35|67.15|68.38|67.18|68.31|67.11|20
1686575100000|2023-06-12 13:05:00|68.34|67.14|68.09|66.89|68.35|67.15|68.09|66.89|187
1686575400000|2023-06-12 13:10:00|68.1|66.9|68.12|66.92|68.17|66.97|68.08|66.88|146
1686575700000|2023-06-12 13:15:00|68.13|66.93|67.97|66.77|68.17|66.97|67.97|66.77|151
1686576000000|2023-06-12 13:20:00|67.98|66.78|67.95|66.75|67.99|66.79|67.93|66.73|101
1686576300000|2023-06-12 13:25:00|67.94|66.74|67.94|66.74|67.99|66.79|67.81|66.61|291
1686576600000|2023-06-12 13:30:00|67.93|66.73|67.89|66.69|68|66.8|67.84|66.64|186
1686576900000|2023-06-12 13:35:00|67.88|66.68|67.74|66.54|67.88|66.68|67.65|66.45|276
1686577200000|2023-06-12 13:40:00|67.73|66.53|67.74|66.54|67.8|66.6|67.72|66.52|130
1686577500000|2023-06-12 13:45:00|67.73|66.53|67.88|66.68|67.94|66.74|67.63|66.43|221
1686577800000|2023-06-12 13:50:00|67.87|66.67|67.81|66.61|67.9|66.7|67.76|66.56|112
1686578100000|2023-06-12 13:55:00|67.82|66.62|67.87|66.67|67.9|66.7|67.82|66.62|202
1686578400000|2023-06-12 14:00:00|67.86|66.66|67.89|66.69|67.96|66.76|67.74|66.54|161
1686578700000|2023-06-12 14:05:00|67.87|66.67|67.89|66.69|67.98|66.78|67.77|66.57|214
1686579000000|2023-06-12 14:10:00|67.9|66.7|68.01|66.81|68.04|66.84|67.88|66.68|257
1686579300000|2023-06-12 14:15:00|67.99|66.79|68.37|67.17|68.38|67.18|67.98|66.78|204
1686579600000|2023-06-12 14:20:00|68.38|67.18|68.25|67.05|68.38|67.18|68.2|67|133
1686579900000|2023-06-12 14:25:00|68.24|67.04|68.19|66.99|68.27|67.07|68.16|66.96|121
1686580200000|2023-06-12 14:30:00|68.18|66.98|68.23|67.03|68.25|67.05|68.16|66.96|63
1686580500000|2023-06-12 14:35:00|68.24|67.04|68.09|66.89|68.24|67.04|68.09|66.89|99
1686580800000|2023-06-12 14:40:00|68.11|66.91|68.14|66.94|68.16|66.96|68|66.8|167
1686581100000|2023-06-12 14:45:00|68.16|66.96|68.02|66.82|68.19|66.99|68.02|66.82|82
1686581400000|2023-06-12 14:50:00|68.03|66.83|67.97|66.77|68.07|66.87|67.96|66.76|49
1686581700000|2023-06-12 14:55:00|67.96|66.76|68.08|66.88|68.08|66.88|67.69|66.49|206
1686582000000|2023-06-12 15:00:00|68.07|66.87|68|66.8|68.11|66.91|67.99|66.79|187
1686582300000|2023-06-12 15:05:00|68.01|66.81|67.84|66.64|68.01|66.81|67.76|66.56|201
1686582600000|2023-06-12 15:10:00|67.83|66.63|68|66.8|68.09|66.89|67.83|66.63|160
1686582900000|2023-06-12 15:15:00|68.01|66.81|68.03|66.83|68.08|66.88|67.92|66.72|131
1686583200000|2023-06-12 15:20:00|68.04|66.84|67.95|66.75|68.05|66.85|67.92|66.72|236
1686583500000|2023-06-12 15:25:00|67.96|66.76|67.89|66.69|68.01|66.81|67.87|66.67|221
1686583800000|2023-06-12 15:30:00|67.9|66.7|68.07|66.87|68.07|66.87|67.87|66.67|232
1686584100000|2023-06-12 15:35:00|68.06|66.86|68.03|66.83|68.07|66.87|68.02|66.82|151
1686584400000|2023-06-12 15:40:00|68.05|66.85|68.14|66.94|68.15|66.95|68.03|66.83|86
1686584700000|2023-06-12 15:45:00|68.13|66.93|68.15|66.95|68.23|67.03|68.1|66.9|146
1686585000000|2023-06-12 15:50:00|68.16|66.96|68.04|66.84|68.17|66.97|68.02|66.82|162
1686585300000|2023-06-12 15:55:00|68.03|66.83|67.93|66.73|68.07|66.87|67.92|66.72|144
1686585600000|2023-06-12 16:00:00|67.92|66.72|67.68|66.48|68|66.8|67.62|66.42|340
1686585900000|2023-06-12 16:05:00|67.67|66.47|67.96|66.76|67.96|66.76|67.67|66.47|196
1686586200000|2023-06-12 16:10:00|67.95|66.75|67.97|66.77|68.05|66.85|67.92|66.72|202
1686586500000|2023-06-12 16:15:00|67.96|66.76|67.95|66.75|67.99|66.79|67.87|66.67|204
1686586800000|2023-06-12 16:20:00|67.94|66.74|67.9|66.7|67.97|66.77|67.84|66.64|221
1686587100000|2023-06-12 16:25:00|67.91|66.71|68.16|66.96|68.16|66.96|67.89|66.69|161
1686587400000|2023-06-12 16:30:00|68.17|66.97|68.13|66.93|68.2|67|68.1|66.9|183
1686587700000|2023-06-12 16:35:00|68.12|66.92|68.2|67|68.21|67.01|68.11|66.91|152
1686588000000|2023-06-12 16:40:00|68.21|67.01|68.27|67.07|68.3|67.1|68.16|66.96|148
1686588300000|2023-06-12 16:45:00|68.29|67.09|68.02|66.82|68.3|67.1|68.02|66.82|162
1686588600000|2023-06-12 16:50:00|68.03|66.83|67.95|66.75|68.03|66.83|67.95|66.75|131
1686588900000|2023-06-12 16:55:00|67.94|66.74|68|66.8|68|66.8|67.92|66.72|159
1686589200000|2023-06-12 17:00:00|67.99|66.79|67.94|66.74|67.99|66.79|67.92|66.72|160
1686589500000|2023-06-12 17:05:00|67.95|66.75|67.99|66.79|68|66.8|67.92|66.72|95
1686589800000|2023-06-12 17:10:00|68|66.8|67.83|66.63|68|66.8|67.81|66.61|116
1686590100000|2023-06-12 17:15:00|67.82|66.62|67.83|66.63|67.9|66.7|67.82|66.62|100
1686590400000|2023-06-12 17:20:00|67.82|66.62|67.53|66.33|67.82|66.62|67.24|66.04|337
1686590700000|2023-06-12 17:25:00|67.54|66.34|67.74|66.54|67.79|66.59|67.53|66.33|198
1686591000000|2023-06-12 17:30:00|67.73|66.53|67.62|66.42|67.79|66.59|67.53|66.33|196
1686591300000|2023-06-12 17:35:00|67.63|66.43|67.69|66.49|67.7|66.5|67.53|66.33|267
1686591600000|2023-06-12 17:40:00|67.67|66.47|68.2|67|68.27|67.07|67.63|66.43|318
1686591900000|2023-06-12 17:45:00|68.19|66.99|68.49|67.29|68.66|67.46|68.19|66.99|395
1686592200000|2023-06-12 17:50:00|68.53|67.33|68.07|66.87|68.56|67.36|67.94|66.74|386
1686592500000|2023-06-12 17:55:00|68.08|66.88|68.22|67.02|68.27|67.07|68.05|66.85|308
1686592800000|2023-06-12 18:00:00|68.21|67.01|68.15|66.95|68.22|67.02|68.01|66.81|273
1686593100000|2023-06-12 18:05:00|68.14|66.94|68.04|66.84|68.19|66.99|68.02|66.82|188
1686593400000|2023-06-12 18:10:00|68.03|66.83|68.08|66.88|68.09|66.89|67.98|66.78|159
1686593700000|2023-06-12 18:15:00|68.07|66.87|68.17|66.97|68.24|67.04|67.94|66.74|263
1686594000000|2023-06-12 18:20:00|68.16|66.96|68.26|67.06|68.38|67.18|68.13|66.93|327
1686594300000|2023-06-12 18:25:00|68.27|67.07|68.28|67.08|68.31|67.11|68.22|67.02|319
1686594600000|2023-06-12 18:30:00|68.27|67.07|68.39|67.19|68.39|67.19|68.22|67.02|243
1686594900000|2023-06-12 18:35:00|68.38|67.18|68.27|67.07|68.43|67.23|68.25|67.05|249
1686595200000|2023-06-12 18:40:00|68.26|67.06|68.19|66.99|68.29|67.09|68.19|66.99|102
1686595500000|2023-06-12 18:45:00|68.2|67|68.33|67.13|68.34|67.14|68.19|66.99|62
1686595800000|2023-06-12 18:50:00|68.31|67.11|68.37|67.17|68.43|67.23|68.31|67.11|145
1686596100000|2023-06-12 18:55:00|68.38|67.18|68.35|67.15|68.39|67.19|68.33|67.13|63
1686596400000|2023-06-12 19:00:00|68.39|67.19|68.32|67.12|68.4|67.2|68.31|67.11|114
1686596700000|2023-06-12 19:05:00|68.33|67.13|68.35|67.15|68.4|67.2|68.32|67.12|101
1686597000000|2023-06-12 19:10:00|68.34|67.14|68.33|67.13|68.4|67.2|68.27|67.07|151
1686597300000|2023-06-12 19:15:00|68.34|67.14|68.37|67.17|68.44|67.24|68.33|67.13|167
1686597600000|2023-06-12 19:20:00|68.38|67.18|68.24|67.04|68.38|67.18|68.23|67.03|116
1686597900000|2023-06-12 19:25:00|68.26|67.06|68.12|66.92|68.26|67.06|68.03|66.83|237
1686598200000|2023-06-12 19:30:00|68.13|66.93|68.07|66.87|68.15|66.95|68.04|66.84|179
1686598500000|2023-06-12 19:35:00|68.08|66.88|68.04|66.84|68.08|66.88|68.02|66.82|78
1686598800000|2023-06-12 19:40:00|68.06|66.86|68.04|66.84|68.07|66.87|67.94|66.74|139
1686599100000|2023-06-12 19:45:00|68.03|66.83|68.22|67.02|68.25|67.05|68.03|66.83|163
1686599400000|2023-06-12 19:50:00|68.21|67.01|68.4|67.2|68.4|67.2|68.21|67.01|119
1686599700000|2023-06-12 19:55:00|68.38|67.18|68.36|67.16|68.4|67.2|68.35|67.15|104
1686600000000|2023-06-12 20:00:00|68.35|67.15|68.23|67.03|68.38|67.18|68.16|66.96|126
1686600300000|2023-06-12 20:05:00|68.21|67.01|68.18|66.98|68.21|67.01|68.07|66.87|120
1686600600000|2023-06-12 20:10:00|68.19|66.99|68.34|67.14|68.39|67.19|68.17|66.97|127
1686600900000|2023-06-12 20:15:00|68.35|67.15|68.31|67.11|68.4|67.2|68.28|67.08|97
1686601200000|2023-06-12 20:20:00|68.32|67.12|68.54|67.34|68.54|67.34|68.32|67.12|93
1686601500000|2023-06-12 20:25:00|68.53|67.33|68.5|67.3|68.54|67.34|68.48|67.28|135
1686601800000|2023-06-12 20:30:00|68.51|67.31|68.43|67.23|68.6|67.4|68.37|67.17|131
1686602100000|2023-06-12 20:35:00|68.42|67.22|68.47|67.27|68.51|67.31|68.38|67.18|115
1686602400000|2023-06-12 20:40:00|68.46|67.26|68.5|67.3|68.51|67.31|68.44|67.24|58
1686602700000|2023-06-12 20:45:00|68.49|67.29|68.45|67.25|68.49|67.29|68.42|67.22|31
1686603000000|2023-06-12 20:50:00|68.44|67.24|68.45|67.25|68.5|67.3|68.43|67.23|47
1686603300000|2023-06-12 20:55:00|68.46|67.26|68.43|67.23|68.46|67.26|68.42|67.22|13
1686603600000|2023-06-12 21:00:00|68.42|67.22|68.32|67.12|68.42|67.22|68.31|67.11|36
1686603900000|2023-06-12 21:05:00|68.33|67.13|68.34|67.14|68.39|67.19|68.31|67.11|65
1686604200000|2023-06-12 21:10:00|68.33|67.13|68.27|67.07|68.33|67.13|68.27|67.07|18
1686604500000|2023-06-12 21:15:00|68.28|67.08|68.28|67.08|68.28|67.08|68.21|67.01|15
1686604800000|2023-06-12 21:20:00|68.29|67.09|68.24|67.04|68.29|67.09|68.22|67.02|16
1686605100000|2023-06-12 21:25:00|68.22|67.02|68.12|66.92|68.22|67.02|68.11|66.91|20
1686605400000|2023-06-12 21:30:00|68.13|66.93|68.13|66.93|68.14|66.94|68.12|66.92|7
1686605700000|2023-06-12 21:35:00|68.14|66.94|68.24|67.04|68.24|67.04|68.13|66.93|29
1686606000000|2023-06-12 21:40:00|68.23|67.03|68.3|67.1|68.3|67.1|68.22|67.02|20
1686606300000|2023-06-12 21:45:00|68.29|67.09|68.39|67.19|68.39|67.19|68.29|67.09|17
1686606600000|2023-06-12 21:50:00|68.4|67.2|68.47|67.27|68.53|67.33|68.4|67.2|31
1686606900000|2023-06-12 21:55:00|68.48|67.28|68.58|67.38|68.59|67.39|68.47|67.27|44
1686607200000|2023-06-12 22:00:00|68.57|67.37|68.58|67.38|68.62|67.42|68.56|67.36|59
1686607500000|2023-06-12 22:05:00|68.61|67.41|68.56|67.36|68.71|67.51|68.55|67.35|145
1686607800000|2023-06-12 22:10:00|68.55|67.35|68.46|67.26|68.57|67.37|68.46|67.26|50
1686608100000|2023-06-12 22:15:00|68.47|67.27|68.43|67.23|68.49|67.29|68.41|67.21|55
1686608400000|2023-06-12 22:20:00|68.42|67.22|68.26|67.06|68.42|67.22|68.25|67.05|138
1686608700000|2023-06-12 22:25:00|68.27|67.07|68.25|67.05|68.27|67.07|68.25|67.05|72
1686609000000|2023-06-12 22:30:00|68.27|67.07|68.34|67.14|68.41|67.21|68.22|67.02|107
1686609300000|2023-06-12 22:35:00|68.33|67.13|68.33|67.13|68.44|67.24|68.33|67.13|51
1686609600000|2023-06-12 22:40:00|68.32|67.12|68.38|67.18|68.42|67.22|68.3|67.1|72
1686609900000|2023-06-12 22:45:00|68.39|67.19|68.36|67.16|68.39|67.19|68.36|67.16|69
1686610200000|2023-06-12 22:50:00|68.37|67.17|68.39|67.19|68.4|67.2|68.36|67.16|80
1686610500000|2023-06-12 22:55:00|68.38|67.18|68.33|67.13|68.39|67.19|68.29|67.09|64
1686610800000|2023-06-12 23:00:00|68.35|67.15|68.25|67.05|68.35|67.15|68.23|67.03|43
1686611100000|2023-06-12 23:05:00|68.23|67.03|68.13|66.93|68.25|67.05|68.09|66.89|60
1686611400000|2023-06-12 23:10:00|68.12|66.92|68.05|66.85|68.13|66.93|68.03|66.83|96
1686611700000|2023-06-12 23:15:00|68.06|66.86|68.06|66.86|68.08|66.88|68.04|66.84|124
1686612000000|2023-06-12 23:20:00|68.05|66.85|68.24|67.04|68.28|67.08|67.93|66.73|79
1686612300000|2023-06-12 23:25:00|68.23|67.03|68.27|67.07|68.29|67.09|68.23|67.03|65
1686612600000|2023-06-12 23:30:00|68.26|67.06|68.26|67.06|68.28|67.08|68.26|67.06|37
1686612900000|2023-06-12 23:35:00|68.27|67.07|68.23|67.03|68.27|67.07|68.2|67|33
1686613200000|2023-06-12 23:40:00|68.24|67.04|68.14|66.94|68.24|67.04|68.09|66.89|58
1686613500000|2023-06-12 23:45:00|68.13|66.93|68.06|66.86|68.14|66.94|68.03|66.83|120
1686613800000|2023-06-12 23:50:00|68.05|66.85|68.04|66.84|68.07|66.87|67.95|66.75|151
1686614100000|2023-06-12 23:55:00|68.05|66.85|68.12|66.92|68.14|66.94|68.04|66.84|32
1686614400000|2023-06-13 00:00:00|68.13|66.93|68.02|66.82|68.14|66.94|67.96|66.76|82
1686614700000|2023-06-13 00:05:00|68|66.8|67.93|66.73|68.03|66.83|67.89|66.69|104
1686615000000|2023-06-13 00:10:00|67.92|66.72|68.15|66.95|68.16|66.96|67.92|66.72|162
1686615300000|2023-06-13 00:15:00|68.16|66.96|68.32|67.12|68.34|67.14|68.15|66.95|165
1686615600000|2023-06-13 00:20:00|68.33|67.13|68.25|67.05|68.35|67.15|68.16|66.96|159
1686615900000|2023-06-13 00:25:00|68.23|67.03|68.14|66.94|68.24|67.04|68.13|66.93|198
1686616200000|2023-06-13 00:30:00|68.15|66.95|68.05|66.85|68.16|66.96|68.03|66.83|201
1686616500000|2023-06-13 00:35:00|68.06|66.86|68.13|66.93|68.16|66.96|68.04|66.84|123
1686616800000|2023-06-13 00:40:00|68.12|66.92|68.09|66.89|68.15|66.95|68.04|66.84|132
1686617100000|2023-06-13 00:45:00|68.1|66.9|67.9|66.7|68.16|66.96|67.88|66.68|180
1686617400000|2023-06-13 00:50:00|67.89|66.69|67.45|66.25|67.91|66.71|67.37|66.17|277
1686617700000|2023-06-13 00:55:00|67.44|66.24|67.62|66.42|67.65|66.45|67.38|66.18|246
1686618000000|2023-06-13 01:00:00|67.61|66.41|67.48|66.28|67.69|66.49|67.48|66.28|160
1686618300000|2023-06-13 01:05:00|67.47|66.27|67.53|66.33|67.64|66.44|67.45|66.25|150
1686618600000|2023-06-13 01:10:00|67.54|66.34|67.53|66.33|67.56|66.36|67.52|66.32|58
1686618900000|2023-06-13 01:15:00|67.54|66.34|67.62|66.42|67.67|66.47|67.52|66.32|124
1686619200000|2023-06-13 01:20:00|67.63|66.43|67.7|66.5|67.71|66.51|67.62|66.42|119
1686619500000|2023-06-13 01:25:00|67.72|66.52|68.21|67.01|68.21|67.01|67.72|66.52|184
1686619800000|2023-06-13 01:30:00|68.19|66.99|68.21|67.01|68.33|67.13|68.16|66.96|196
1686620100000|2023-06-13 01:35:00|68.19|66.99|68.04|66.84|68.19|66.99|68.01|66.81|111
1686620400000|2023-06-13 01:40:00|68.03|66.83|68.02|66.82|68.15|66.95|67.91|66.71|101
1686620700000|2023-06-13 01:45:00|68.04|66.84|68.03|66.83|68.15|66.95|67.92|66.72|251
1686621000000|2023-06-13 01:50:00|68.04|66.84|68.02|66.82|68.09|66.89|67.94|66.74|173
1686621300000|2023-06-13 01:55:00|68.03|66.83|68.1|66.9|68.12|66.92|67.98|66.78|74
1686621600000|2023-06-13 02:00:00|68.09|66.89|68.1|66.9|68.11|66.91|68|66.8|103
1686621900000|2023-06-13 02:05:00|68.09|66.89|68.11|66.91|68.12|66.92|68.02|66.82|85
1686622200000|2023-06-13 02:10:00|68.1|66.9|68.12|66.92|68.13|66.93|68.03|66.83|113
1686622500000|2023-06-13 02:15:00|68.11|66.91|68.11|66.91|68.17|66.97|68.09|66.89|26
1686622800000|2023-06-13 02:20:00|68.12|66.92|68.11|66.91|68.16|66.96|68.06|66.86|49
1686623100000|2023-06-13 02:25:00|68.13|66.93|68.24|67.04|68.25|67.05|68.12|66.92|45
1686623400000|2023-06-13 02:30:00|68.24|67.04|68.29|67.09|68.29|67.09|68.22|67.02|25
1686623700000|2023-06-13 02:35:00|68.3|67.1|68.76|67.56|68.96|67.76|68.3|67.1|191
1686624000000|2023-06-13 02:40:00|68.75|67.55|68.9|67.7|68.96|67.76|68.69|67.49|296
1686624300000|2023-06-13 02:45:00|68.87|67.67|68.87|67.67|68.89|67.69|68.77|67.57|228
1686624600000|2023-06-13 02:50:00|68.86|67.66|68.79|67.59|68.87|67.67|68.68|67.48|226
1686624900000|2023-06-13 02:55:00|68.8|67.6|68.92|67.72|68.93|67.73|68.73|67.53|193
1686625200000|2023-06-13 03:00:00|68.93|67.73|68.82|67.62|68.98|67.78|68.78|67.58|161
1686625500000|2023-06-13 03:05:00|68.83|67.63|68.83|67.63|68.89|67.69|68.77|67.57|153
1686625800000|2023-06-13 03:10:00|68.84|67.64|68.76|67.56|68.86|67.66|68.74|67.54|229
1686626100000|2023-06-13 03:15:00|68.75|67.55|69.02|67.82|69.06|67.86|68.75|67.55|239
1686626400000|2023-06-13 03:20:00|69.01|67.81|68.8|67.6|69.02|67.82|68.77|67.57|177
1686626700000|2023-06-13 03:25:00|68.81|67.61|68.98|67.78|69.02|67.82|68.81|67.61|190
1686627000000|2023-06-13 03:30:00|68.97|67.77|68.87|67.67|68.99|67.79|68.79|67.59|197
1686627300000|2023-06-13 03:35:00|68.88|67.68|68.82|67.62|68.91|67.71|68.8|67.6|96
1686627600000|2023-06-13 03:40:00|68.81|67.61|68.83|67.63|68.9|67.7|68.8|67.6|47
1686627900000|2023-06-13 03:45:00|68.84|67.64|68.93|67.73|68.94|67.74|68.82|67.62|68
1686628200000|2023-06-13 03:50:00|68.94|67.74|68.84|67.64|68.94|67.74|68.83|67.63|110
1686628500000|2023-06-13 03:55:00|68.83|67.63|68.81|67.61|68.89|67.69|68.81|67.61|51
1686628800000|2023-06-13 04:00:00|68.82|67.62|68.47|67.27|68.83|67.63|68.44|67.24|185
1686629100000|2023-06-13 04:05:00|68.48|67.28|68.35|67.15|68.57|67.37|68.34|67.14|308
1686629400000|2023-06-13 04:10:00|68.34|67.14|68.44|67.24|68.47|67.27|68.34|67.14|200
1686629700000|2023-06-13 04:15:00|68.43|67.23|68.36|67.16|68.48|67.28|68.33|67.13|163
1686630000000|2023-06-13 04:20:00|68.37|67.17|68.33|67.13|68.44|67.24|68.33|67.13|213
1686630300000|2023-06-13 04:25:00|68.32|67.12|68.23|67.03|68.43|67.23|68.17|66.97|139
1686630600000|2023-06-13 04:30:00|68.24|67.04|68.27|67.07|68.28|67.08|68.14|66.94|131
1686630900000|2023-06-13 04:35:00|68.26|67.06|68.39|67.19|68.44|67.24|68.25|67.05|65
1686631200000|2023-06-13 04:40:00|68.4|67.2|68.42|67.22|68.45|67.25|68.37|67.17|73
1686631500000|2023-06-13 04:45:00|68.41|67.21|68.53|67.33|68.59|67.39|68.41|67.21|108
1686631800000|2023-06-13 04:50:00|68.52|67.32|68.57|67.37|68.62|67.42|68.52|67.32|111
1686632100000|2023-06-13 04:55:00|68.56|67.36|68.61|67.41|68.64|67.44|68.56|67.36|70
1686632400000|2023-06-13 05:00:00|68.58|67.38|68.61|67.41|68.64|67.44|68.55|67.35|28
1686632700000|2023-06-13 05:05:00|68.63|67.43|68.62|67.42|68.65|67.45|68.6|67.4|24
1686633000000|2023-06-13 05:10:00|68.63|67.43|68.73|67.53|68.77|67.57|68.62|67.42|43
1686633300000|2023-06-13 05:15:00|68.75|67.55|68.76|67.56|68.81|67.61|68.72|67.52|49
1686633600000|2023-06-13 05:20:00|68.75|67.55|68.69|67.49|68.8|67.6|68.69|67.49|71
1686633900000|2023-06-13 05:25:00|68.7|67.5|68.57|67.37|68.7|67.5|68.54|67.34|139
1686634200000|2023-06-13 05:30:00|68.56|67.36|68.55|67.35|68.59|67.39|68.55|67.35|111
1686634500000|2023-06-13 05:35:00|68.56|67.36|68.53|67.33|68.59|67.39|68.51|67.31|66
1686634800000|2023-06-13 05:40:00|68.52|67.32|68.46|67.26|68.53|67.33|68.45|67.25|42
1686635100000|2023-06-13 05:45:00|68.48|67.28|68.33|67.13|68.48|67.28|68.31|67.11|71
1686635400000|2023-06-13 05:50:00|68.34|67.14|68.44|67.24|68.46|67.26|68.33|67.13|95
1686635700000|2023-06-13 05:55:00|68.45|67.25|68.44|67.24|68.48|67.28|68.42|67.22|153
1686636000000|2023-06-13 06:00:00|68.43|67.23|68.55|67.35|68.57|67.37|68.43|67.23|95
1686636300000|2023-06-13 06:05:00|68.56|67.36|68.68|67.48|68.7|67.5|68.55|67.35|89
1686636600000|2023-06-13 06:10:00|68.69|67.49|68.63|67.43|68.7|67.5|68.63|67.43|108
1686636900000|2023-06-13 06:15:00|68.62|67.42|68.63|67.43|68.65|67.45|68.57|67.37|75
1686637200000|2023-06-13 06:20:00|68.64|67.44|68.59|67.39|68.67|67.47|68.54|67.34|66
1686637500000|2023-06-13 06:25:00|68.57|67.37|68.57|67.37|68.61|67.41|68.54|67.34|128
1686637800000|2023-06-13 06:30:00|68.58|67.38|68.62|67.42|68.68|67.48|68.57|67.37|59
1686638100000|2023-06-13 06:35:00|68.63|67.43|68.62|67.42|68.64|67.44|68.61|67.41|59
1686638400000|2023-06-13 06:40:00|68.63|67.43|68.53|67.33|68.65|67.45|68.53|67.33|41
1686638700000|2023-06-13 06:45:00|68.55|67.35|68.33|67.13|68.55|67.35|68.33|67.13|92
1686639000000|2023-06-13 06:50:00|68.32|67.12|68.44|67.24|68.48|67.28|68.32|67.12|169
1686639300000|2023-06-13 06:55:00|68.42|67.22|68.44|67.24|68.46|67.26|68.42|67.22|82
1686639600000|2023-06-13 07:00:00|68.46|67.26|68.44|67.24|68.56|67.36|68.42|67.22|145
1686639900000|2023-06-13 07:05:00|68.46|67.26|68.56|67.36|68.57|67.37|68.44|67.24|101
1686640200000|2023-06-13 07:10:00|68.57|67.37|68.59|67.39|68.6|67.4|68.51|67.31|84
1686640500000|2023-06-13 07:15:00|68.6|67.4|68.53|67.33|68.6|67.4|68.51|67.31|133
1686640800000|2023-06-13 07:20:00|68.55|67.35|68.66|67.46|68.7|67.5|68.53|67.33|125
1686641100000|2023-06-13 07:25:00|68.67|67.47|68.77|67.57|68.79|67.59|68.66|67.46|171
1686641400000|2023-06-13 07:30:00|68.78|67.58|68.86|67.66|68.88|67.68|68.77|67.57|42
1686641700000|2023-06-13 07:35:00|68.87|67.67|68.82|67.62|68.89|67.69|68.81|67.61|121
1686642000000|2023-06-13 07:40:00|68.81|67.61|68.89|67.69|68.9|67.7|68.79|67.59|73
1686642300000|2023-06-13 07:45:00|68.88|67.68|68.74|67.54|68.94|67.74|68.73|67.53|86
1686642600000|2023-06-13 07:50:00|68.76|67.56|68.57|67.37|68.76|67.56|68.56|67.36|128
1686642900000|2023-06-13 07:55:00|68.56|67.36|68.53|67.33|68.58|67.38|68.49|67.29|98
1686643200000|2023-06-13 08:00:00|68.54|67.34|68.6|67.4|68.67|67.47|68.53|67.33|65
1686643500000|2023-06-13 08:05:00|68.59|67.39|68.63|67.43|68.63|67.43|68.51|67.31|23
1686643800000|2023-06-13 08:10:00|68.65|67.45|68.63|67.43|68.67|67.47|68.54|67.34|54
1686644100000|2023-06-13 08:15:00|68.64|67.44|68.73|67.53|68.73|67.53|68.63|67.43|36
1686644400000|2023-06-13 08:20:00|68.74|67.54|68.81|67.61|68.82|67.62|68.72|67.52|50
1686644700000|2023-06-13 08:25:00|68.82|67.62|68.88|67.68|68.94|67.74|68.82|67.62|108
1686645000000|2023-06-13 08:30:00|68.89|67.69|68.98|67.78|68.98|67.78|68.87|67.67|77
1686645300000|2023-06-13 08:35:00|68.97|67.77|69.04|67.84|69.05|67.85|68.94|67.74|78
1686645600000|2023-06-13 08:40:00|69.06|67.86|69.07|67.87|69.08|67.88|68.94|67.74|173
1686645900000|2023-06-13 08:45:00|69.07|67.87|69.25|68.05|69.29|68.09|69.07|67.87|128
1686646200000|2023-06-13 08:50:00|69.24|68.04|69.07|67.87|69.25|68.05|69.05|67.85|197
1686646500000|2023-06-13 08:55:00|69.05|67.85|69.03|67.83|69.06|67.86|68.94|67.74|167
1686646800000|2023-06-13 09:00:00|69.04|67.84|69.04|67.84|69.07|67.87|68.96|67.76|152
1686647100000|2023-06-13 09:05:00|69.03|67.83|68.86|67.66|69.03|67.83|68.85|67.65|99
1686647400000|2023-06-13 09:10:00|68.85|67.65|68.74|67.54|68.86|67.66|68.65|67.45|122
1686647700000|2023-06-13 09:15:00|68.75|67.55|68.75|67.55|68.86|67.66|68.71|67.51|177
1686648000000|2023-06-13 09:20:00|68.76|67.56|68.84|67.64|68.85|67.65|68.74|67.54|137
1686648300000|2023-06-13 09:25:00|68.85|67.65|68.85|67.65|68.95|67.75|68.84|67.64|63
1686648600000|2023-06-13 09:30:00|68.85|67.65|68.86|67.66|68.94|67.74|68.83|67.63|139
1686648900000|2023-06-13 09:35:00|68.85|67.65|68.75|67.55|68.87|67.67|68.74|67.54|140
1686649200000|2023-06-13 09:40:00|68.76|67.56|68.77|67.57|68.86|67.66|68.74|67.54|112
1686649500000|2023-06-13 09:45:00|68.78|67.58|68.74|67.54|68.84|67.64|68.73|67.53|44
1686649800000|2023-06-13 09:50:00|68.73|67.53|68.77|67.57|68.77|67.57|68.73|67.53|39
1686650100000|2023-06-13 09:55:00|68.76|67.56|68.85|67.65|68.88|67.68|68.76|67.56|66
1686650400000|2023-06-13 10:00:00|68.84|67.64|68.84|67.64|68.87|67.67|68.81|67.61|86
1686650700000|2023-06-13 10:05:00|68.8|67.6|68.84|67.64|68.85|67.65|68.73|67.53|59
1686651000000|2023-06-13 10:10:00|68.85|67.65|68.8|67.6|68.86|67.66|68.78|67.58|58
1686651300000|2023-06-13 10:15:00|68.81|67.61|68.85|67.65|68.85|67.65|68.81|67.61|45
1686651600000|2023-06-13 10:20:00|68.84|67.64|68.9|67.7|68.96|67.76|68.83|67.63|77
1686651900000|2023-06-13 10:25:00|68.91|67.71|68.91|67.71|68.92|67.72|68.9|67.7|27
1686652200000|2023-06-13 10:30:00|68.9|67.7|68.91|67.71|68.93|67.73|68.89|67.69|30
1686652500000|2023-06-13 10:35:00|68.9|67.7|68.82|67.62|68.92|67.72|68.77|67.57|84
1686652800000|2023-06-13 10:40:00|68.81|67.61|68.74|67.54|68.81|67.61|68.73|67.53|55
1686653100000|2023-06-13 10:45:00|68.73|67.53|68.73|67.53|68.83|67.63|68.72|67.52|58
1686653400000|2023-06-13 10:50:00|68.74|67.54|68.78|67.58|68.85|67.65|68.73|67.53|99
1686653700000|2023-06-13 10:55:00|68.79|67.59|68.85|67.65|68.86|67.66|68.77|67.57|71
1686654000000|2023-06-13 11:00:00|68.86|67.66|68.98|67.78|68.99|67.79|68.82|67.62|86
1686654300000|2023-06-13 11:05:00|68.99|67.79|69.22|68.02|69.29|68.09|68.93|67.73|210
1686654600000|2023-06-13 11:10:00|69.21|68.01|69.22|68.02|69.3|68.1|69.17|67.97|146
1686654900000|2023-06-13 11:15:00|69.24|68.04|69.09|67.89|69.32|68.12|69.05|67.85|249
1686655200000|2023-06-13 11:20:00|69.08|67.88|68.94|67.74|69.09|67.89|68.85|67.65|149
1686655500000|2023-06-13 11:25:00|68.93|67.73|68.98|67.78|69.09|67.89|68.87|67.67|188
1686655800000|2023-06-13 11:30:00|69|67.8|68.99|67.79|69.03|67.83|68.97|67.77|189
1686656100000|2023-06-13 11:35:00|69|67.8|68.88|67.68|69.11|67.91|68.83|67.63|179
1686656400000|2023-06-13 11:40:00|68.87|67.67|68.91|67.71|68.94|67.74|68.83|67.63|148
1686656700000|2023-06-13 11:45:00|68.9|67.7|68.86|67.66|68.98|67.78|68.84|67.64|155
1686657000000|2023-06-13 11:50:00|68.85|67.65|68.89|67.69|68.99|67.79|68.83|67.63|199
1686657300000|2023-06-13 11:55:00|68.88|67.68|69.27|68.07|69.3|68.1|68.87|67.67|295
1686657600000|2023-06-13 12:00:00|69.28|68.08|69.36|68.16|69.38|68.18|69.18|67.98|252
1686657900000|2023-06-13 12:05:00|69.37|68.17|69.17|67.97|69.46|68.26|69.16|67.96|282
1686658200000|2023-06-13 12:10:00|69.18|67.98|69.28|68.08|69.3|68.1|69.13|67.93|227
1686658500000|2023-06-13 12:15:00|69.24|68.04|69|67.8|69.3|68.1|68.98|67.78|189
1686658800000|2023-06-13 12:20:00|69.01|67.81|69.15|67.95|69.2|68|69|67.8|168
1686659100000|2023-06-13 12:25:00|69.16|67.96|69.15|67.95|69.4|68.2|68.98|67.78|273
1686659400000|2023-06-13 12:30:00|69.16|67.96|69.53|68.33|69.94|68.74|69.16|67.96|496
1686659700000|2023-06-13 12:35:00|69.52|68.32|69.59|68.39|69.64|68.44|69.42|68.22|220
1686660000000|2023-06-13 12:40:00|69.58|68.38|68.82|67.62|69.59|68.39|68.65|67.45|352
1686660300000|2023-06-13 12:45:00|68.84|67.64|69.09|67.89|69.17|67.97|68.84|67.64|206
1686660600000|2023-06-13 12:50:00|69.08|67.88|68.8|67.6|69.22|68.02|68.78|67.58|160
1686660900000|2023-06-13 12:55:00|68.82|67.62|68.85|67.65|68.85|67.65|68.12|66.92|322
1686661200000|2023-06-13 13:00:00|68.86|67.66|68.76|67.56|68.95|67.75|68.76|67.56|161
1686661500000|2023-06-13 13:05:00|68.77|67.57|68.63|67.43|68.88|67.68|68.63|67.43|142
1686661800000|2023-06-13 13:10:00|68.64|67.44|68.46|67.26|68.65|67.45|68.24|67.04|234
1686662100000|2023-06-13 13:15:00|68.45|67.25|68.58|67.38|68.67|67.47|68.43|67.23|167
1686662400000|2023-06-13 13:20:00|68.57|67.37|68.45|67.25|68.66|67.46|68.44|67.24|150
1686662700000|2023-06-13 13:25:00|68.46|67.26|68.57|67.37|68.65|67.45|68.43|67.23|105
1686663000000|2023-06-13 13:30:00|68.58|67.38|68.74|67.54|68.77|67.57|68.56|67.36|128
1686663300000|2023-06-13 13:35:00|68.75|67.55|68.58|67.38|68.77|67.57|68.48|67.28|90
1686663600000|2023-06-13 13:40:00|68.57|67.37|68.75|67.55|68.75|67.55|68.48|67.28|137
1686663900000|2023-06-13 13:45:00|68.74|67.54|68.35|67.15|68.75|67.55|68.31|67.11|126
1686664200000|2023-06-13 13:50:00|68.37|67.17|68.46|67.26|68.46|67.26|68.33|67.13|140
1686664500000|2023-06-13 13:55:00|68.47|67.27|68.32|67.12|68.54|67.34|68.32|67.12|82
1686664800000|2023-06-13 14:00:00|68.31|67.11|68.39|67.19|68.41|67.21|68.22|67.02|151
1686665100000|2023-06-13 14:05:00|68.38|67.18|68.13|66.93|68.45|67.25|68.12|66.92|91
1686665400000|2023-06-13 14:10:00|68.14|66.94|68.24|67.04|68.25|67.05|68.09|66.89|148
1686665700000|2023-06-13 14:15:00|68.25|67.05|68.37|67.17|68.38|67.18|68.14|66.94|123
1686666000000|2023-06-13 14:20:00|68.38|67.18|68.36|67.16|68.4|67.2|68.32|67.12|82
1686666300000|2023-06-13 14:25:00|68.37|67.17|68.38|67.18|68.41|67.21|68.31|67.11|75
1686666600000|2023-06-13 14:30:00|68.37|67.17|68.34|67.14|68.39|67.19|68.23|67.03|69
1686666900000|2023-06-13 14:35:00|68.33|67.13|68.34|67.14|68.36|67.16|68.31|67.11|133
1686667200000|2023-06-13 14:40:00|68.33|67.13|68.14|66.94|68.34|67.14|68.12|66.92|145
1686667500000|2023-06-13 14:45:00|68.13|66.93|68.27|67.07|68.31|67.11|68.13|66.93|120
1686667800000|2023-06-13 14:50:00|68.28|67.08|68.33|67.13|68.4|67.2|68.27|67.07|51
1686668100000|2023-06-13 14:55:00|68.34|67.14|68.39|67.19|68.41|67.21|68.33|67.13|44
1686668400000|2023-06-13 15:00:00|68.38|67.18|68.18|66.98|68.39|67.19|68.1|66.9|122
1686668700000|2023-06-13 15:05:00|68.19|66.99|68.33|67.13|68.34|67.14|68.11|66.91|118
1686669000000|2023-06-13 15:10:00|68.34|67.14|68.29|67.09|68.38|67.18|68.26|67.06|100
1686669300000|2023-06-13 15:15:00|68.28|67.08|68.06|66.86|68.29|67.09|67.95|66.75|144
1686669600000|2023-06-13 15:20:00|68.05|66.85|67.51|66.31|68.14|66.94|67.41|66.21|271
1686669900000|2023-06-13 15:25:00|67.52|66.32|67.44|66.24|67.62|66.42|67.14|65.94|289
1686670200000|2023-06-13 15:30:00|67.45|66.25|67.58|66.38|67.66|66.46|67.37|66.17|158
1686670500000|2023-06-13 15:35:00|67.59|66.39|67.66|66.46|67.69|66.49|67.58|66.38|107
1686670800000|2023-06-13 15:40:00|67.65|66.45|67.75|66.55|67.75|66.55|67.65|66.45|55
1686671100000|2023-06-13 15:45:00|67.74|66.54|67.46|66.26|67.74|66.54|67.45|66.25|70
1686671400000|2023-06-13 15:50:00|67.45|66.25|67.35|66.15|67.46|66.26|67.34|66.14|93
1686671700000|2023-06-13 15:55:00|67.33|66.13|67.24|66.04|67.41|66.21|67.17|65.97|173
1686672000000|2023-06-13 16:00:00|67.23|66.03|67.42|66.22|67.46|66.26|67.15|65.95|201
1686672300000|2023-06-13 16:05:00|67.41|66.21|67.55|66.35|67.56|66.36|67.4|66.2|134
1686672600000|2023-06-13 16:10:00|67.54|66.34|67.56|66.36|67.57|66.37|67.54|66.34|95
1686672900000|2023-06-13 16:15:00|67.54|66.34|67.66|66.46|67.66|66.46|67.5|66.3|118
1686673200000|2023-06-13 16:20:00|67.65|66.45|67.57|66.37|67.66|66.46|67.51|66.31|135
1686673500000|2023-06-13 16:25:00|67.56|66.36|67.64|66.44|67.66|66.46|67.54|66.34|102
1686673800000|2023-06-13 16:30:00|67.6|66.4|67.52|66.32|67.61|66.41|67.5|66.3|33
1686674100000|2023-06-13 16:35:00|67.5|66.3|67.43|66.23|67.5|66.3|67.4|66.2|23
1686674400000|2023-06-13 16:40:00|67.44|66.24|67.64|66.44|67.71|66.51|67.43|66.23|106
1686674700000|2023-06-13 16:45:00|67.65|66.45|67.73|66.53|67.74|66.54|67.63|66.43|84
1686675000000|2023-06-13 16:50:00|67.74|66.54|67.73|66.53|67.76|66.56|67.72|66.52|85
1686675300000|2023-06-13 16:55:00|67.74|66.54|67.75|66.55|67.77|66.57|67.69|66.49|42
1686675600000|2023-06-13 17:00:00|67.74|66.54|67.71|66.51|67.74|66.54|67.68|66.48|31
1686675900000|2023-06-13 17:05:00|67.72|66.52|67.75|66.55|67.81|66.61|67.71|66.51|41
1686676200000|2023-06-13 17:10:00|67.76|66.56|67.71|66.51|67.76|66.56|67.69|66.49|25
1686676500000|2023-06-13 17:15:00|67.72|66.52|67.7|66.5|67.74|66.54|67.7|66.5|20
1686676800000|2023-06-13 17:20:00|67.68|66.48|67.55|66.35|67.68|66.48|67.54|66.34|34
1686677100000|2023-06-13 17:25:00|67.56|66.36|67.51|66.31|67.57|66.37|67.49|66.29|23
1686677400000|2023-06-13 17:30:00|67.5|66.3|67.34|66.14|67.51|66.31|67.31|66.11|76
1686677700000|2023-06-13 17:35:00|67.33|66.13|67.37|66.17|67.43|66.23|67.33|66.13|73
1686678000000|2023-06-13 17:40:00|67.36|66.16|67.36|66.16|67.37|66.17|67.33|66.13|38
1686678300000|2023-06-13 17:45:00|67.35|66.15|67.37|66.17|67.4|66.2|67.34|66.14|52
1686678600000|2023-06-13 17:50:00|67.38|66.18|67.38|66.18|67.42|66.22|67.36|66.16|47
1686678900000|2023-06-13 17:55:00|67.39|66.19|67.44|66.24|67.46|66.26|67.38|66.18|19
1686679200000|2023-06-13 18:00:00|67.4|66.2|67.47|66.27|67.5|66.3|67.34|66.14|46
1686679500000|2023-06-13 18:05:00|67.48|66.28|67.67|66.47|67.68|66.48|67.46|66.26|109
1686679800000|2023-06-13 18:10:00|67.63|66.43|67.86|66.66|67.87|66.67|67.61|66.41|158
1686680100000|2023-06-13 18:15:00|67.85|66.65|68.06|66.86|68.07|66.87|67.83|66.63|89
1686680400000|2023-06-13 18:20:00|68.05|66.85|67.93|66.73|68.06|66.86|67.9|66.7|101
1686680700000|2023-06-13 18:25:00|67.94|66.74|67.93|66.73|67.95|66.75|67.91|66.71|36
1686681000000|2023-06-13 18:30:00|67.92|66.72|67.72|66.52|67.92|66.72|67.72|66.52|54
1686681300000|2023-06-13 18:35:00|67.74|66.54|67.64|66.44|67.74|66.54|67.62|66.42|73
1686681600000|2023-06-13 18:40:00|67.65|66.45|67.44|66.24|67.65|66.45|67.43|66.23|40
1686681900000|2023-06-13 18:45:00|67.43|66.23|67.43|66.23|67.47|66.27|67.42|66.22|56
1686682200000|2023-06-13 18:50:00|67.49|66.29|67.47|66.27|67.54|66.34|67.46|66.26|40
1686682500000|2023-06-13 18:55:00|67.5|66.3|67.54|66.34|67.57|66.37|67.42|66.22|73
1686682800000|2023-06-13 19:00:00|67.53|66.33|67.53|66.33|67.53|66.33|67.44|66.24|97
1686683100000|2023-06-13 19:05:00|67.54|66.34|67.52|66.32|67.58|66.38|67.51|66.31|21
1686683400000|2023-06-13 19:10:00|67.53|66.33|67.58|66.38|67.58|66.38|67.5|66.3|40
1686683700000|2023-06-13 19:15:00|67.57|66.37|67.72|66.52|67.75|66.55|67.54|66.34|76
1686684000000|2023-06-13 19:20:00|67.73|66.53|67.81|66.61|67.83|66.63|67.72|66.52|43
1686684300000|2023-06-13 19:25:00|67.82|66.62|67.53|66.33|67.83|66.63|67.53|66.33|101
1686684600000|2023-06-13 19:30:00|67.52|66.32|67.5|66.3|67.63|66.43|67.47|66.27|104
1686684900000|2023-06-13 19:35:00|67.51|66.31|67.42|66.22|67.53|66.33|67.41|66.21|48
1686685200000|2023-06-13 19:40:00|67.41|66.21|67.72|66.52|67.77|66.57|67.41|66.21|52
1686685500000|2023-06-13 19:45:00|67.71|66.51|67.72|66.52|67.75|66.55|67.71|66.51|66
1686685800000|2023-06-13 19:50:00|67.73|66.53|67.72|66.52|67.74|66.54|67.71|66.51|69
1686686100000|2023-06-13 19:55:00|67.73|66.53|67.65|66.45|67.74|66.54|67.63|66.43|40
1686686400000|2023-06-13 20:00:00|67.64|66.44|67.51|66.31|67.65|66.45|67.51|66.31|100
1686686700000|2023-06-13 20:05:00|67.52|66.32|67.44|66.24|67.53|66.33|67.42|66.22|184
1686687000000|2023-06-13 20:10:00|67.43|66.23|67.56|66.36|67.66|66.46|67.35|66.15|143
1686687300000|2023-06-13 20:15:00|67.55|66.35|67.54|66.34|67.56|66.36|67.43|66.23|130
1686687600000|2023-06-13 20:20:00|67.53|66.33|67.87|66.67|67.88|66.68|67.53|66.33|98
1686687900000|2023-06-13 20:25:00|67.86|66.66|67.85|66.65|67.88|66.68|67.84|66.64|40
1686688200000|2023-06-13 20:30:00|67.86|66.66|68.17|66.97|68.18|66.98|67.85|66.65|111
1686688500000|2023-06-13 20:35:00|68.16|66.96|68.21|67.01|68.28|67.08|68.1|66.9|141
1686688800000|2023-06-13 20:40:00|68.2|67|67.86|66.66|68.21|67.01|67.65|66.45|153
1686689100000|2023-06-13 20:45:00|67.83|66.63|67.97|66.77|68.07|66.87|67.78|66.58|152
1686689400000|2023-06-13 20:50:00|67.98|66.78|67.88|66.68|67.99|66.79|67.82|66.62|115
1686689700000|2023-06-13 20:55:00|67.87|66.67|67.74|66.54|67.88|66.68|67.71|66.51|89
1686690000000|2023-06-13 21:00:00|67.75|66.55|67.74|66.54|67.75|66.55|67.69|66.49|39
1686690300000|2023-06-13 21:05:00|67.75|66.55|67.78|66.58|67.84|66.64|67.73|66.53|34
1686690600000|2023-06-13 21:10:00|67.79|66.59|67.84|66.64|67.88|66.68|67.79|66.59|25
1686690900000|2023-06-13 21:15:00|67.85|66.65|67.74|66.54|67.85|66.65|67.73|66.53|13
1686691200000|2023-06-13 21:20:00|67.76|66.56|67.68|66.48|67.79|66.59|67.63|66.43|25
1686691500000|2023-06-13 21:25:00|67.69|66.49|67.72|66.52|67.73|66.53|67.66|66.46|15
1686691800000|2023-06-13 21:30:00|67.73|66.53|67.7|66.5|67.73|66.53|67.69|66.49|29
1686692100000|2023-06-13 21:35:00|67.71|66.51|67.73|66.53|67.77|66.57|67.71|66.51|23
1686692400000|2023-06-13 21:40:00|67.72|66.52|67.93|66.73|68.14|66.94|67.72|66.52|81
1686692700000|2023-06-13 21:45:00|67.92|66.72|67.91|66.71|67.93|66.73|67.87|66.67|25
1686693000000|2023-06-13 21:50:00|67.89|66.69|67.93|66.73|67.96|66.76|67.88|66.68|48
1686693300000|2023-06-13 21:55:00|67.94|66.74|67.83|66.63|67.98|66.78|67.82|66.62|42
1686693600000|2023-06-13 22:00:00|67.86|66.66|67.91|66.71|67.94|66.74|67.86|66.66|28
1686693900000|2023-06-13 22:05:00|67.89|66.69|67.81|66.61|67.89|66.69|67.8|66.6|15
1686694200000|2023-06-13 22:10:00|67.8|66.6|67.64|66.44|67.81|66.61|67.63|66.43|58
1686694500000|2023-06-13 22:15:00|67.63|66.43|67.63|66.43|67.65|66.45|67.59|66.39|55
1686694800000|2023-06-13 22:20:00|67.64|66.44|67.64|66.44|67.69|66.49|67.63|66.43|18
1686695100000|2023-06-13 22:25:00|67.63|66.43|67.54|66.34|67.63|66.43|67.53|66.33|64
1686695400000|2023-06-13 22:30:00|67.53|66.33|67.55|66.35|67.58|66.38|67.53|66.33|29
1686695700000|2023-06-13 22:35:00|67.57|66.37|67.56|66.36|67.65|66.45|67.54|66.34|80
1686696000000|2023-06-13 22:40:00|67.57|66.37|67.54|66.34|67.64|66.44|67.54|66.34|31
1686696300000|2023-06-13 22:45:00|67.53|66.33|67.55|66.35|67.64|66.44|67.53|66.33|29
1686696600000|2023-06-13 22:50:00|67.54|66.34|67.63|66.43|67.65|66.45|67.54|66.34|38
1686696900000|2023-06-13 22:55:00|67.64|66.44|67.56|66.36|67.65|66.45|67.56|66.36|39
1686697200000|2023-06-13 23:00:00|67.57|66.37|67.76|66.56|67.77|66.57|67.56|66.36|53
1686697500000|2023-06-13 23:05:00|67.77|66.57|67.86|66.66|67.87|66.67|67.76|66.56|39
1686697800000|2023-06-13 23:10:00|67.87|66.67|67.99|66.79|67.99|66.79|67.85|66.65|49
1686698100000|2023-06-13 23:15:00|67.98|66.78|68.06|66.86|68.06|66.86|67.98|66.78|23
1686698400000|2023-06-13 23:20:00|68.05|66.85|67.99|66.79|68.06|66.86|67.95|66.75|43
1686698700000|2023-06-13 23:25:00|67.98|66.78|67.98|66.78|68|66.8|67.98|66.78|9
1686699000000|2023-06-13 23:30:00|67.99|66.79|67.99|66.79|68|66.8|67.98|66.78|21
1686699300000|2023-06-13 23:35:00|67.98|66.78|67.94|66.74|67.99|66.79|67.93|66.73|38
1686699600000|2023-06-13 23:40:00|67.93|66.73|68.05|66.85|68.05|66.85|67.92|66.72|61
1686699900000|2023-06-13 23:45:00|68.04|66.84|68.05|66.85|68.05|66.85|68.02|66.82|20
1686700200000|2023-06-13 23:50:00|68.06|66.86|68.06|66.86|68.09|66.89|68.04|66.84|62
1686700500000|2023-06-13 23:55:00|68.05|66.85|68.17|66.97|68.17|66.97|68.04|66.84|95
1686700800000|2023-06-14 00:00:00|68.15|66.95|68.26|67.06|68.27|67.07|68.13|66.93|193
1686701100000|2023-06-14 00:05:00|68.25|67.05|68.34|67.14|68.37|67.17|68.25|67.05|143
1686701400000|2023-06-14 00:10:00|68.33|67.13|68.38|67.18|68.39|67.19|68.33|67.13|89
1686701700000|2023-06-14 00:15:00|68.39|67.19|68.13|66.93|68.42|67.22|68.03|66.83|73
1686702000000|2023-06-14 00:20:00|68.12|66.92|68.33|67.13|68.34|67.14|68.11|66.91|116
1686702300000|2023-06-14 00:25:00|68.32|67.12|68.33|67.13|68.55|67.35|68.28|67.08|102
1686702600000|2023-06-14 00:30:00|68.32|67.12|68.23|67.03|68.38|67.18|68.23|67.03|154
1686702900000|2023-06-14 00:35:00|68.22|67.02|68.34|67.14|68.36|67.16|68.18|66.98|140
1686703200000|2023-06-14 00:40:00|68.35|67.15|68.56|67.36|68.64|67.44|68.33|67.13|165
1686703500000|2023-06-14 00:45:00|68.57|67.37|68.54|67.34|68.59|67.39|68.48|67.28|164
1686703800000|2023-06-14 00:50:00|68.55|67.35|68.55|67.35|68.59|67.39|68.51|67.31|165
1686704100000|2023-06-14 00:55:00|68.54|67.34|68.67|67.47|68.68|67.48|68.46|67.26|192
1686704400000|2023-06-14 01:00:00|68.66|67.46|68.57|67.37|68.67|67.47|68.56|67.36|172
1686704700000|2023-06-14 01:05:00|68.56|67.36|68.46|67.26|68.59|67.39|68.45|67.25|147
1686705000000|2023-06-14 01:10:00|68.48|67.28|68.53|67.33|68.53|67.33|68.46|67.26|53
1686705300000|2023-06-14 01:15:00|68.52|67.32|68.57|67.37|68.64|67.44|68.52|67.32|135
1686705600000|2023-06-14 01:20:00|68.58|67.38|68.44|67.24|68.58|67.38|68.42|67.22|112
1686705900000|2023-06-14 01:25:00|68.43|67.23|68.34|67.14|68.47|67.27|68.32|67.12|105
1686706200000|2023-06-14 01:30:00|68.32|67.12|68.32|67.12|68.34|67.14|68.31|67.11|77
1686706500000|2023-06-14 01:35:00|68.31|67.11|68.33|67.13|68.44|67.24|68.31|67.11|61
1686706800000|2023-06-14 01:40:00|68.32|67.12|68.52|67.32|68.55|67.35|68.32|67.12|123
1686707100000|2023-06-14 01:45:00|68.53|67.33|68.65|67.45|68.66|67.46|68.52|67.32|69
1686707400000|2023-06-14 01:50:00|68.67|67.47|68.74|67.54|68.8|67.6|68.67|67.47|43
1686707700000|2023-06-14 01:55:00|68.75|67.55|68.87|67.67|68.87|67.67|68.73|67.53|62
1686708000000|2023-06-14 02:00:00|68.89|67.69|68.73|67.53|68.89|67.69|68.72|67.52|171
1686708300000|2023-06-14 02:05:00|68.74|67.54|68.56|67.36|68.74|67.54|68.56|67.36|168
1686708600000|2023-06-14 02:10:00|68.57|67.37|68.56|67.36|68.61|67.41|68.55|67.35|145
1686708900000|2023-06-14 02:15:00|68.55|67.35|68.49|67.29|68.57|67.37|68.47|67.27|114
1686709200000|2023-06-14 02:20:00|68.48|67.28|68.44|67.24|68.49|67.29|68.38|67.18|84
1686709500000|2023-06-14 02:25:00|68.45|67.25|68.44|67.24|68.47|67.27|68.43|67.23|11
1686709800000|2023-06-14 02:30:00|68.45|67.25|68.64|67.44|68.68|67.48|68.45|67.25|86
1686710100000|2023-06-14 02:35:00|68.63|67.43|68.54|67.34|68.63|67.43|68.53|67.33|36
1686710400000|2023-06-14 02:40:00|68.55|67.35|68.42|67.22|68.61|67.41|68.42|67.22|24
1686710700000|2023-06-14 02:45:00|68.43|67.23|68.43|67.23|68.48|67.28|68.42|67.22|13
1686711000000|2023-06-14 02:50:00|68.45|67.25|68.43|67.23|68.49|67.29|68.41|67.21|92
1686711300000|2023-06-14 02:55:00|68.44|67.24|68.47|67.27|68.47|67.27|68.44|67.24|112
1686711600000|2023-06-14 03:00:00|68.45|67.25|68.29|67.09|68.5|67.3|68.25|67.05|101
1686711900000|2023-06-14 03:05:00|68.31|67.11|68.38|67.18|68.4|67.2|68.26|67.06|110
1686712200000|2023-06-14 03:10:00|68.39|67.19|68.45|67.25|68.49|67.29|68.37|67.17|72
1686712500000|2023-06-14 03:15:00|68.46|67.26|68.39|67.19|68.5|67.3|68.34|67.14|103
1686712800000|2023-06-14 03:20:00|68.4|67.2|68.44|67.24|68.44|67.24|68.37|67.17|58
1686713100000|2023-06-14 03:25:00|68.43|67.23|68.4|67.2|68.43|67.23|68.37|67.17|63
1686713400000|2023-06-14 03:30:00|68.39|67.19|68.49|67.29|68.51|67.31|68.38|67.18|98
1686713700000|2023-06-14 03:35:00|68.47|67.27|68.53|67.33|68.53|67.33|68.46|67.26|74
1686714000000|2023-06-14 03:40:00|68.55|67.35|68.52|67.32|68.58|67.38|68.52|67.32|13
1686714300000|2023-06-14 03:45:00|68.53|67.33|68.5|67.3|68.54|67.34|68.41|67.21|70
1686714600000|2023-06-14 03:50:00|68.47|67.27|68.53|67.33|68.55|67.35|68.47|67.27|19
1686714900000|2023-06-14 03:55:00|68.52|67.32|68.52|67.32|68.56|67.36|68.51|67.31|94
1686715200000|2023-06-14 04:00:00|68.51|67.31|68.46|67.26|68.57|67.37|68.42|67.22|162
1686715500000|2023-06-14 04:05:00|68.48|67.28|68.44|67.24|68.57|67.37|68.44|67.24|223
1686715800000|2023-06-14 04:10:00|68.45|67.25|68.41|67.21|68.46|67.26|68.39|67.19|30
1686716100000|2023-06-14 04:15:00|68.42|67.22|68.43|67.23|68.48|67.28|68.41|67.21|76
1686716400000|2023-06-14 04:20:00|68.45|67.25|68.55|67.35|68.56|67.36|68.44|67.24|82
1686716700000|2023-06-14 04:25:00|68.53|67.33|68.54|67.34|68.55|67.35|68.51|67.31|19
1686717000000|2023-06-14 04:30:00|68.52|67.32|68.54|67.34|68.54|67.34|68.51|67.31|19
1686717300000|2023-06-14 04:35:00|68.55|67.35|68.55|67.35|68.56|67.36|68.5|67.3|18
1686717600000|2023-06-14 04:40:00|68.56|67.36|68.49|67.29|68.57|67.37|68.47|67.27|80
1686717900000|2023-06-14 04:45:00|68.48|67.28|68.35|67.15|68.52|67.32|68.35|67.15|50
1686718200000|2023-06-14 04:50:00|68.36|67.16|68.32|67.12|68.37|67.17|68.31|67.11|66
1686718500000|2023-06-14 04:55:00|68.33|67.13|68.33|67.13|68.38|67.18|68.33|67.13|17
1686718800000|2023-06-14 05:00:00|68.32|67.12|68.38|67.18|68.41|67.21|68.24|67.04|47
1686719100000|2023-06-14 05:05:00|68.4|67.2|68.45|67.25|68.54|67.34|68.4|67.2|58
1686719400000|2023-06-14 05:10:00|68.46|67.26|68.53|67.33|68.55|67.35|68.45|67.25|49
1686719700000|2023-06-14 05:15:00|68.54|67.34|68.53|67.33|68.54|67.34|68.51|67.31|12
1686720000000|2023-06-14 05:20:00|68.52|67.32|68.43|67.23|68.52|67.32|68.43|67.23|8
1686720300000|2023-06-14 05:25:00|68.44|67.24|68.42|67.22|68.52|67.32|68.42|67.22|59
1686720600000|2023-06-14 05:30:00|68.43|67.23|68.25|67.05|68.45|67.25|68.23|67.03|103
1686720900000|2023-06-14 05:35:00|68.24|67.04|68.22|67.02|68.26|67.06|68.21|67.01|94
1686721200000|2023-06-14 05:40:00|68.21|67.01|68.17|66.97|68.27|67.07|68.05|66.85|195
1686721500000|2023-06-14 05:45:00|68.15|66.95|68.22|67.02|68.25|67.05|68.15|66.95|81
1686721800000|2023-06-14 05:50:00|68.21|67.01|68.17|66.97|68.22|67.02|68.14|66.94|135
1686722100000|2023-06-14 05:55:00|68.16|66.96|68.06|66.86|68.18|66.98|68.05|66.85|115
1686722400000|2023-06-14 06:00:00|68.03|66.83|68.08|66.88|68.14|66.94|68|66.8|84
1686722700000|2023-06-14 06:05:00|68.1|66.9|68.07|66.87|68.1|66.9|68.06|66.86|94
1686723000000|2023-06-14 06:10:00|68.06|66.86|68.07|66.87|68.08|66.88|68.06|66.86|96
1686723300000|2023-06-14 06:15:00|68.08|66.88|68.11|66.91|68.17|66.97|68.06|66.86|82
1686723600000|2023-06-14 06:20:00|68.1|66.9|68.02|66.82|68.1|66.9|68.01|66.81|74
1686723900000|2023-06-14 06:25:00|68.01|66.81|68.06|66.86|68.09|66.89|68.01|66.81|43
1686724200000|2023-06-14 06:30:00|68.05|66.85|68.09|66.89|68.09|66.89|68.05|66.85|21
1686724500000|2023-06-14 06:35:00|68.1|66.9|68.12|66.92|68.13|66.93|68.04|66.84|44
1686724800000|2023-06-14 06:40:00|68.13|66.93|68.15|66.95|68.16|66.96|68.12|66.92|57
1686725100000|2023-06-14 06:45:00|68.14|66.94|68.24|67.04|68.24|67.04|68.13|66.93|41
1686725400000|2023-06-14 06:50:00|68.19|66.99|68.15|66.95|68.19|66.99|68.14|66.94|57
1686725700000|2023-06-14 06:55:00|68.14|66.94|68.15|66.95|68.16|66.96|68.13|66.93|92
1686726000000|2023-06-14 07:00:00|68.16|66.96|68.18|66.98|68.24|67.04|68.14|66.94|95
1686726300000|2023-06-14 07:05:00|68.19|66.99|68.17|66.97|68.22|67.02|68.16|66.96|104
1686726600000|2023-06-14 07:10:00|68.16|66.96|68.15|66.95|68.17|66.97|68.15|66.95|63
1686726900000|2023-06-14 07:15:00|68.16|66.96|67.97|66.77|68.16|66.96|67.97|66.77|41
1686727200000|2023-06-14 07:20:00|67.94|66.74|67.87|66.67|68.05|66.85|67.83|66.63|178
1686727500000|2023-06-14 07:25:00|67.88|66.68|67.85|66.65|67.93|66.73|67.83|66.63|137
1686727800000|2023-06-14 07:30:00|67.86|66.66|67.82|66.62|67.93|66.73|67.78|66.58|158
1686728100000|2023-06-14 07:35:00|67.81|66.61|67.79|66.59|67.9|66.7|67.79|66.59|74
1686728400000|2023-06-14 07:40:00|67.78|66.58|67.72|66.52|67.8|66.6|67.71|66.51|94
1686728700000|2023-06-14 07:45:00|67.73|66.53|67.87|66.67|67.89|66.69|67.73|66.53|75
1686729000000|2023-06-14 07:50:00|67.85|66.65|67.83|66.63|67.88|66.68|67.82|66.62|89
1686729300000|2023-06-14 07:55:00|67.84|66.64|67.78|66.58|67.84|66.64|67.59|66.39|117
1686729600000|2023-06-14 08:00:00|67.77|66.57|67.86|66.66|67.94|66.74|67.73|66.53|69
1686729900000|2023-06-14 08:05:00|67.87|66.67|68.01|66.81|68.01|66.81|67.86|66.66|101
1686730200000|2023-06-14 08:10:00|68.02|66.82|68.03|66.83|68.04|66.84|67.99|66.79|84
1686730500000|2023-06-14 08:15:00|68.02|66.82|68.07|66.87|68.1|66.9|67.99|66.79|77
1686730800000|2023-06-14 08:20:00|68.08|66.88|68.12|66.92|68.13|66.93|68.06|66.86|58
1686731100000|2023-06-14 08:25:00|68.13|66.93|68.07|66.87|68.13|66.93|68|66.8|31
1686731400000|2023-06-14 08:30:00|68.06|66.86|67.96|66.76|68.07|66.87|67.96|66.76|22
1686731700000|2023-06-14 08:35:00|67.97|66.77|68.06|66.86|68.09|66.89|67.96|66.76|99
1686732000000|2023-06-14 08:40:00|68.05|66.85|67.98|66.78|68.08|66.88|67.95|66.75|65
1686732300000|2023-06-14 08:45:00|67.97|66.77|67.97|66.77|67.99|66.79|67.95|66.75|94
1686732600000|2023-06-14 08:50:00|67.96|66.76|67.93|66.73|67.97|66.77|67.91|66.71|57
1686732900000|2023-06-14 08:55:00|67.92|66.72|67.93|66.73|67.98|66.78|67.92|66.72|48
1686733200000|2023-06-14 09:00:00|67.92|66.72|67.77|66.57|67.92|66.72|67.77|66.57|143
1686733500000|2023-06-14 09:05:00|67.79|66.59|67.69|66.49|67.79|66.59|67.66|66.46|117
1686733800000|2023-06-14 09:10:00|67.68|66.48|67.69|66.49|67.71|66.51|67.67|66.47|101
1686734100000|2023-06-14 09:15:00|67.68|66.48|67.68|66.48|67.71|66.51|67.66|66.46|88
1686734400000|2023-06-14 09:20:00|67.67|66.47|67.79|66.59|67.8|66.6|67.66|66.46|99
1686734700000|2023-06-14 09:25:00|67.8|66.6|67.85|66.65|67.86|66.66|67.77|66.57|35
1686735000000|2023-06-14 09:30:00|67.84|66.64|67.96|66.76|67.96|66.76|67.84|66.64|59
1686735300000|2023-06-14 09:35:00|67.95|66.75|67.95|66.75|67.98|66.78|67.95|66.75|35
1686735600000|2023-06-14 09:40:00|67.96|66.76|68.05|66.85|68.05|66.85|67.94|66.74|65
1686735900000|2023-06-14 09:45:00|68.06|66.86|68.09|66.89|68.1|66.9|68.04|66.84|44
1686736200000|2023-06-14 09:50:00|68.08|66.88|68.15|66.95|68.15|66.95|68.08|66.88|122
1686736500000|2023-06-14 09:55:00|68.14|66.94|68.14|66.94|68.15|66.95|68.13|66.93|71
1686736800000|2023-06-14 10:00:00|68.15|66.95|68.15|66.95|68.17|66.97|68.13|66.93|39
1686737100000|2023-06-14 10:05:00|68.14|66.94|68.18|66.98|68.19|66.99|68.14|66.94|59
1686737400000|2023-06-14 10:10:00|68.19|66.99|68.17|66.97|68.19|66.99|68.16|66.96|92
1686737700000|2023-06-14 10:15:00|68.16|66.96|68.15|66.95|68.17|66.97|68.13|66.93|39
1686738000000|2023-06-14 10:20:00|68.14|66.94|68.06|66.86|68.15|66.95|68.06|66.86|47
1686738300000|2023-06-14 10:25:00|68.08|66.88|68.14|66.94|68.15|66.95|68.08|66.88|32
1686738600000|2023-06-14 10:30:00|68.15|66.95|68.15|66.95|68.15|66.95|68.13|66.93|8
1686738900000|2023-06-14 10:35:00|68.16|66.96|68.14|66.94|68.16|66.96|68.14|66.94|77
1686739200000|2023-06-14 10:40:00|68.15|66.95|68.19|66.99|68.2|67|68.14|66.94|24
1686739500000|2023-06-14 10:45:00|68.2|67|68.27|67.07|68.3|67.1|68.19|66.99|84
1686739800000|2023-06-14 10:50:00|68.29|67.09|68.32|67.12|68.33|67.13|68.27|67.07|58
1686740100000|2023-06-14 10:55:00|68.31|67.11|68.33|67.13|68.33|67.13|68.31|67.11|27
1686740400000|2023-06-14 11:00:00|68.32|67.12|68.44|67.24|68.44|67.24|68.29|67.09|63
1686740700000|2023-06-14 11:05:00|68.43|67.23|68.42|67.22|68.43|67.23|68.35|67.15|61
1686741000000|2023-06-14 11:10:00|68.41|67.21|68.44|67.24|68.45|67.25|68.41|67.21|18
1686741300000|2023-06-14 11:15:00|68.42|67.22|68.39|67.19|68.42|67.22|68.37|67.17|14
1686741600000|2023-06-14 11:20:00|68.38|67.18|68.41|67.21|68.47|67.27|68.38|67.18|60
1686741900000|2023-06-14 11:25:00|68.42|67.22|68.42|67.22|68.44|67.24|68.41|67.21|27
1686742200000|2023-06-14 11:30:00|68.43|67.23|68.45|67.25|68.56|67.36|68.43|67.23|105
1686742500000|2023-06-14 11:35:00|68.46|67.26|68.32|67.12|68.46|67.26|68.27|67.07|99
1686742800000|2023-06-14 11:40:00|68.33|67.13|68.33|67.13|68.36|67.16|68.29|67.09|48
1686743100000|2023-06-14 11:45:00|68.34|67.14|68.37|67.17|68.4|67.2|68.34|67.14|86
1686743400000|2023-06-14 11:50:00|68.36|67.16|68.35|67.15|68.41|67.21|68.33|67.13|76
1686743700000|2023-06-14 11:55:00|68.34|67.14|68.39|67.19|68.39|67.19|68.34|67.14|36
1686744000000|2023-06-14 12:00:00|68.38|67.18|68.33|67.13|68.39|67.19|68.28|67.08|86
1686744300000|2023-06-14 12:05:00|68.32|67.12|68.29|67.09|68.35|67.15|68.23|67.03|36
1686744600000|2023-06-14 12:10:00|68.3|67.1|68.26|67.06|68.33|67.13|68.24|67.04|71
1686744900000|2023-06-14 12:15:00|68.25|67.05|68.38|67.18|68.43|67.23|68.24|67.04|142
1686745200000|2023-06-14 12:20:00|68.39|67.19|68.34|67.14|68.42|67.22|68.32|67.12|65
1686745500000|2023-06-14 12:25:00|68.35|67.15|68.45|67.25|68.45|67.25|68.35|67.15|24
1686745800000|2023-06-14 12:30:00|68.44|67.24|68.35|67.15|68.53|67.33|68.25|67.05|158
1686746100000|2023-06-14 12:35:00|68.34|67.14|68.36|67.16|68.4|67.2|68.26|67.06|173
1686746400000|2023-06-14 12:40:00|68.35|67.15|68.44|67.24|68.44|67.24|68.35|67.15|127
1686746700000|2023-06-14 12:45:00|68.45|67.25|68.48|67.28|68.49|67.29|68.43|67.23|146
1686747000000|2023-06-14 12:50:00|68.49|67.29|68.62|67.42|68.62|67.42|68.49|67.29|24
1686747300000|2023-06-14 12:55:00|68.64|67.44|68.53|67.33|68.66|67.46|68.52|67.32|60
1686747600000|2023-06-14 13:00:00|68.52|67.32|68.41|67.21|68.56|67.36|68.4|67.2|97
1686747900000|2023-06-14 13:05:00|68.42|67.22|68.37|67.17|68.44|67.24|68.37|67.17|74
1686748200000|2023-06-14 13:10:00|68.39|67.19|68.37|67.17|68.39|67.19|68.35|67.15|68
1686748500000|2023-06-14 13:15:00|68.36|67.16|68.17|66.97|68.38|67.18|68.12|66.92|167
1686748800000|2023-06-14 13:20:00|68.16|66.96|68.05|66.85|68.18|66.98|68.04|66.84|110
1686749100000|2023-06-14 13:25:00|68.04|66.84|68.19|66.99|68.2|67|68.04|66.84|69
1686749400000|2023-06-14 13:30:00|68.18|66.98|68.14|66.94|68.22|67.02|67.87|66.67|222
1686749700000|2023-06-14 13:35:00|68.13|66.93|68.13|66.93|68.17|66.97|68.12|66.92|63
1686750000000|2023-06-14 13:40:00|68.15|66.95|68.15|66.95|68.2|67|68.14|66.94|72
1686750300000|2023-06-14 13:45:00|68.14|66.94|68|66.8|68.15|66.95|67.98|66.78|100
1686750600000|2023-06-14 13:50:00|68.01|66.81|68.11|66.91|68.11|66.91|67.98|66.78|194
1686750900000|2023-06-14 13:55:00|68.1|66.9|68.04|66.84|68.1|66.9|67.97|66.77|86
1686751200000|2023-06-14 14:00:00|68.02|66.82|68.02|66.82|68.03|66.83|67.93|66.73|87
1686751500000|2023-06-14 14:05:00|68.03|66.83|68.15|66.95|68.15|66.95|68.02|66.82|56
1686751800000|2023-06-14 14:10:00|68.13|66.93|68.26|67.06|68.26|67.06|68.13|66.93|103
1686752100000|2023-06-14 14:15:00|68.25|67.05|68.33|67.13|68.34|67.14|68.25|67.05|105
1686752400000|2023-06-14 14:20:00|68.34|67.14|68.31|67.11|68.34|67.14|68.23|67.03|66
1686752700000|2023-06-14 14:25:00|68.32|67.12|68.25|67.05|68.32|67.12|68.2|67|64
1686753000000|2023-06-14 14:30:00|68.24|67.04|68.22|67.02|68.25|67.05|68.22|67.02|33
1686753300000|2023-06-14 14:35:00|68.23|67.03|68.22|67.02|68.3|67.1|68.21|67.01|40
1686753600000|2023-06-14 14:40:00|68.23|67.03|68.26|67.06|68.27|67.07|68.22|67.02|39
1686753900000|2023-06-14 14:45:00|68.25|67.05|68.32|67.12|68.33|67.13|68.24|67.04|39
1686754200000|2023-06-14 14:50:00|68.31|67.11|68.31|67.11|68.32|67.12|68.3|67.1|11
1686754500000|2023-06-14 14:55:00|68.3|67.1|68.37|67.17|68.39|67.19|68.3|67.1|45
1686754800000|2023-06-14 15:00:00|68.38|67.18|68.31|67.11|68.4|67.2|68.28|67.08|82
1686755100000|2023-06-14 15:05:00|68.32|67.12|68.44|67.24|68.44|67.24|68.31|67.11|43
1686755400000|2023-06-14 15:10:00|68.46|67.26|68.4|67.2|68.49|67.29|68.35|67.15|114
1686755700000|2023-06-14 15:15:00|68.41|67.21|68.14|66.94|68.41|67.21|68|66.8|85
1686756000000|2023-06-14 15:20:00|68.15|66.95|68.17|66.97|68.17|66.97|68.14|66.94|140
1686756300000|2023-06-14 15:25:00|68.16|66.96|67.85|66.65|68.17|66.97|67.85|66.65|192
1686756600000|2023-06-14 15:30:00|67.86|66.66|67.95|66.75|67.97|66.77|67.84|66.64|192
1686756900000|2023-06-14 15:35:00|67.96|66.76|67.98|66.78|68.08|66.88|67.94|66.74|134
1686757200000|2023-06-14 15:40:00|67.97|66.77|67.87|66.67|68.03|66.83|67.85|66.65|100
1686757500000|2023-06-14 15:45:00|67.89|66.69|67.73|66.53|67.91|66.71|67.73|66.53|117
1686757800000|2023-06-14 15:50:00|67.74|66.54|67.68|66.48|67.75|66.55|67.65|66.45|172
1686758100000|2023-06-14 15:55:00|67.69|66.49|67.84|66.64|67.85|66.65|67.67|66.47|96
1686758400000|2023-06-14 16:00:00|67.85|66.65|67.93|66.73|67.95|66.75|67.83|66.63|62
1686758700000|2023-06-14 16:05:00|67.94|66.74|67.86|66.66|67.94|66.74|67.81|66.61|67
1686759000000|2023-06-14 16:10:00|67.85|66.65|68.11|66.91|68.12|66.92|67.84|66.64|132
1686759300000|2023-06-14 16:15:00|68|66.8|68.05|66.85|68.12|66.92|67.98|66.78|103
1686759600000|2023-06-14 16:20:00|68.04|66.84|68.04|66.84|68.09|66.89|68.01|66.81|51
1686759900000|2023-06-14 16:25:00|68.03|66.83|68.13|66.93|68.16|66.96|68.03|66.83|69
1686760200000|2023-06-14 16:30:00|68.14|66.94|68.23|67.03|68.24|67.04|68.11|66.91|78
1686760500000|2023-06-14 16:35:00|68.22|67.02|68.05|66.85|68.23|67.03|68.03|66.83|163
1686760800000|2023-06-14 16:40:00|68.03|66.83|68.06|66.86|68.13|66.93|68.02|66.82|55
1686761100000|2023-06-14 16:45:00|68.07|66.87|68.02|66.82|68.12|66.92|68.01|66.81|86
1686761400000|2023-06-14 16:50:00|68.03|66.83|68.08|66.88|68.11|66.91|68.01|66.81|94
1686761700000|2023-06-14 16:55:00|68.07|66.87|67.95|66.75|68.08|66.88|67.91|66.71|90
1686762000000|2023-06-14 17:00:00|67.94|66.74|67.86|66.66|68|66.8|67.85|66.65|144
1686762300000|2023-06-14 17:05:00|67.87|66.67|68.05|66.85|68.07|66.87|67.84|66.64|156
1686762600000|2023-06-14 17:10:00|68.06|66.86|67.94|66.74|68.06|66.86|67.92|66.72|74
1686762900000|2023-06-14 17:15:00|67.93|66.73|67.8|66.6|67.95|66.75|67.78|66.58|110
1686763200000|2023-06-14 17:20:00|67.79|66.59|67.83|66.63|67.85|66.65|67.78|66.58|45
1686763500000|2023-06-14 17:25:00|67.82|66.62|68.01|66.81|68.02|66.82|67.82|66.62|106
1686763800000|2023-06-14 17:30:00|67.99|66.79|68.12|66.92|68.19|66.99|67.92|66.72|162
1686764100000|2023-06-14 17:35:00|68.13|66.93|68.14|66.94|68.19|66.99|68.11|66.91|174
1686764400000|2023-06-14 17:40:00|68.12|66.92|68.15|66.95|68.17|66.97|68.11|66.91|40
1686764700000|2023-06-14 17:45:00|68.16|66.96|68.03|66.83|68.16|66.96|68|66.8|84
1686765000000|2023-06-14 17:50:00|68.04|66.84|68.13|66.93|68.21|67.01|68.01|66.81|140
1686765300000|2023-06-14 17:55:00|68.11|66.91|68.22|67.02|68.28|67.08|68.11|66.91|128
1686765600000|2023-06-14 18:00:00|68.21|67.01|67.88|66.68|68.28|67.08|67.8|66.6|306
1686765900000|2023-06-14 18:05:00|67.87|66.67|67.63|66.43|67.95|66.75|66.96|65.76|274
1686766200000|2023-06-14 18:10:00|67.64|66.44|67.69|66.49|67.86|66.66|67.62|66.42|236
1686766500000|2023-06-14 18:15:00|67.65|66.45|67.56|66.36|67.65|66.45|67.36|66.16|263
1686766800000|2023-06-14 18:20:00|67.55|66.35|67.63|66.43|67.66|66.46|67.51|66.31|279
1686767100000|2023-06-14 18:25:00|67.61|66.41|67.65|66.45|67.66|66.46|67.55|66.35|202
1686767400000|2023-06-14 18:30:00|67.64|66.44|67.6|66.4|67.68|66.48|67.55|66.35|145
1686767700000|2023-06-14 18:35:00|67.59|66.39|67.95|66.75|67.95|66.75|67.59|66.39|176
1686768000000|2023-06-14 18:40:00|67.97|66.77|68.22|67.02|68.24|67.04|67.91|66.71|211
1686768300000|2023-06-14 18:45:00|68.23|67.03|68.03|66.83|68.27|67.07|68.01|66.81|166
1686768600000|2023-06-14 18:50:00|68.04|66.84|67.93|66.73|68.04|66.84|67.84|66.64|85
1686768900000|2023-06-14 18:55:00|67.95|66.75|67.93|66.73|67.98|66.78|67.92|66.72|30
1686769200000|2023-06-14 19:00:00|67.92|66.72|67.99|66.79|68|66.8|67.84|66.64|62
1686769500000|2023-06-14 19:05:00|68|66.8|68.3|67.1|68.31|67.11|68|66.8|82
1686769800000|2023-06-14 19:10:00|68.31|67.11|68.13|66.93|68.31|67.11|68.12|66.92|171
1686770100000|2023-06-14 19:15:00|68.12|66.92|67.84|66.64|68.13|66.93|67.79|66.59|144
1686770400000|2023-06-14 19:20:00|67.85|66.65|68.07|66.87|68.15|66.95|67.84|66.64|212
1686770700000|2023-06-14 19:25:00|68.08|66.88|68|66.8|68.1|66.9|68|66.8|141
1686771000000|2023-06-14 19:30:00|67.99|66.79|67.94|66.74|67.99|66.79|67.83|66.63|179
1686771300000|2023-06-14 19:35:00|67.95|66.75|68.02|66.82|68.07|66.87|67.93|66.73|149
1686771600000|2023-06-14 19:40:00|68.03|66.83|67.83|66.63|68.05|66.85|67.82|66.62|133
1686771900000|2023-06-14 19:45:00|67.82|66.62|67.77|66.57|67.92|66.72|67.74|66.54|244
1686772200000|2023-06-14 19:50:00|67.78|66.58|67.67|66.47|67.78|66.58|67.67|66.47|170
1686772500000|2023-06-14 19:55:00|67.68|66.48|67.75|66.55|67.76|66.56|67.64|66.44|119
1686772800000|2023-06-14 20:00:00|67.74|66.54|67.26|66.06|67.74|66.54|67.13|65.93|299
1686773100000|2023-06-14 20:05:00|67.25|66.05|65.67|64.47|67.25|66.05|64.15|62.95|586
1686773400000|2023-06-14 20:10:00|65.66|64.46|65.7|64.5|65.88|64.68|65.36|64.16|322
1686773700000|2023-06-14 20:15:00|65.69|64.49|65.32|64.12|65.71|64.51|64.94|63.74|387
1686774000000|2023-06-14 20:20:00|65.33|64.13|65.49|64.29|65.6|64.4|65.31|64.11|269
1686774300000|2023-06-14 20:25:00|65.5|64.3|65.52|64.32|65.59|64.39|65.4|64.2|262
1686774600000|2023-06-14 20:30:00|65.51|64.31|64.14|62.94|65.52|64.32|63.05|61.85|558
1686774900000|2023-06-14 20:35:00|64.15|62.95|64.66|63.46|64.68|63.48|63.94|62.74|285
1686775200000|2023-06-14 20:40:00|64.67|63.47|64.25|63.05|64.71|63.51|64.15|62.95|375
1686775500000|2023-06-14 20:45:00|64.24|63.04|63.28|62.08|64.35|63.15|62.91|61.71|474
1686775800000|2023-06-14 20:50:00|63.29|62.09|63.52|62.32|63.81|62.61|62.75|61.55|442
1686776100000|2023-06-14 20:55:00|63.53|62.33|63.08|61.88|63.56|62.36|62.99|61.79|413
1686776400000|2023-06-14 21:00:00|63.1|61.9|63.75|62.55|63.75|62.55|62.92|61.72|342
1686776700000|2023-06-14 21:05:00|63.76|62.56|63.81|62.61|64|62.8|63.66|62.46|231
1686777000000|2023-06-14 21:10:00|63.8|62.6|63.57|62.37|63.81|62.61|63.52|62.32|176
1686777300000|2023-06-14 21:15:00|63.58|62.38|63.92|62.72|63.93|62.73|63.53|62.33|173
1686777600000|2023-06-14 21:20:00|63.93|62.73|63.43|62.23|63.97|62.77|63.43|62.23|152
1686777900000|2023-06-14 21:25:00|63.45|62.25|63.5|62.3|63.53|62.33|63.42|62.22|64
1686778200000|2023-06-14 21:30:00|63.51|62.31|63.56|62.36|63.57|62.37|63.5|62.3|28
1686778500000|2023-06-14 21:35:00|63.55|62.35|63.56|62.36|63.58|62.38|63.52|62.32|43
1686778800000|2023-06-14 21:40:00|63.55|62.35|63.58|62.38|63.58|62.38|63.51|62.31|42
1686779100000|2023-06-14 21:45:00|63.59|62.39|63.63|62.43|63.63|62.43|63.55|62.35|23
1686779400000|2023-06-14 21:50:00|63.64|62.44|63.91|62.71|63.91|62.71|63.64|62.44|53
1686779700000|2023-06-14 21:55:00|63.92|62.72|64.05|62.85|64.09|62.89|63.9|62.7|117
1686780000000|2023-06-14 22:00:00|64.07|62.87|63.96|62.76|64.08|62.88|63.91|62.71|189
1686780300000|2023-06-14 22:05:00|63.95|62.75|63.96|62.76|64.01|62.81|63.85|62.65|146
1686780600000|2023-06-14 22:10:00|63.97|62.77|63.92|62.72|63.99|62.79|63.86|62.66|94
1686780900000|2023-06-14 22:15:00|63.91|62.71|63.73|62.53|63.91|62.71|63.71|62.51|73
1686781200000|2023-06-14 22:20:00|63.72|62.52|63.88|62.68|63.88|62.68|63.64|62.44|113
1686781500000|2023-06-14 22:25:00|63.87|62.67|63.85|62.65|63.92|62.72|63.83|62.63|182
1686781800000|2023-06-14 22:30:00|63.87|62.67|63.82|62.62|63.87|62.67|63.73|62.53|131
1686782100000|2023-06-14 22:35:00|63.83|62.63|63.74|62.54|63.84|62.64|63.55|62.35|136
1686782400000|2023-06-14 22:40:00|63.73|62.53|63.74|62.54|63.79|62.59|63.65|62.45|141
1686782700000|2023-06-14 22:45:00|63.75|62.55|63.75|62.55|63.76|62.56|63.6|62.4|109
1686783000000|2023-06-14 22:50:00|63.72|62.52|63.85|62.65|63.86|62.66|63.67|62.47|186
1686783300000|2023-06-14 22:55:00|63.84|62.64|63.84|62.64|63.86|62.66|63.77|62.57|111
1686783600000|2023-06-14 23:00:00|63.85|62.65|63.66|62.46|63.86|62.66|63.66|62.46|244
1686783900000|2023-06-14 23:05:00|63.67|62.47|63.73|62.53|63.75|62.55|63.6|62.4|238
1686784200000|2023-06-14 23:10:00|63.72|62.52|63.84|62.64|63.85|62.65|63.71|62.51|115
1686784500000|2023-06-14 23:15:00|63.83|62.63|64.04|62.84|64.06|62.86|63.83|62.63|158
1686784800000|2023-06-14 23:20:00|64.03|62.83|64.13|62.93|64.13|62.93|64.03|62.83|127
1686785100000|2023-06-14 23:25:00|64.12|62.92|64.15|62.95|64.15|62.95|64.11|62.91|47
1686785400000|2023-06-14 23:30:00|64.14|62.94|64.17|62.97|64.21|63.01|64.13|62.93|135
1686785700000|2023-06-14 23:35:00|64.16|62.96|64.09|62.89|64.17|62.97|64.05|62.85|72
1686786000000|2023-06-14 23:40:00|64.08|62.88|64.15|62.95|64.19|62.99|63.96|62.76|51
1686786300000|2023-06-14 23:45:00|64.16|62.96|64.35|63.15|64.38|63.18|64.13|62.93|184
1686786600000|2023-06-14 23:50:00|64.34|63.14|64.26|63.06|64.36|63.16|64.24|63.04|111
1686786900000|2023-06-14 23:55:00|64.25|63.05|64.34|63.14|64.35|63.15|64.25|63.05|53
1686787200000|2023-06-15 00:00:00|64.33|63.13|64.24|63.04|64.33|63.13|64.14|62.94|73
1686787500000|2023-06-15 00:05:00|64.25|63.05|64.33|63.13|64.34|63.14|64.13|62.93|152
1686787800000|2023-06-15 00:10:00|64.34|63.14|64.34|63.14|64.34|63.14|64.14|62.94|120
1686788100000|2023-06-15 00:15:00|64.34|63.14|64.45|63.25|64.47|63.27|64.32|63.12|83
1686788400000|2023-06-15 00:20:00|64.44|63.24|64.44|63.24|64.47|63.27|64.42|63.22|65
1686788700000|2023-06-15 00:25:00|64.45|63.25|64.46|63.26|64.51|63.31|64.43|63.23|157
1686789000000|2023-06-15 00:30:00|64.44|63.24|64.69|63.49|64.69|63.49|64.39|63.19|111
1686789300000|2023-06-15 00:35:00|64.7|63.5|64.68|63.48|64.7|63.5|64.63|63.43|130
1686789600000|2023-06-15 00:40:00|64.67|63.47|64.53|63.33|64.68|63.48|64.48|63.28|113
1686789900000|2023-06-15 00:45:00|64.54|63.34|64.47|63.27|64.55|63.35|64.43|63.23|121
1686790200000|2023-06-15 00:50:00|64.46|63.26|64.54|63.34|64.56|63.36|64.46|63.26|97
1686790500000|2023-06-15 00:55:00|64.53|63.33|64.71|63.51|64.72|63.52|64.51|63.31|67
1686790800000|2023-06-15 01:00:00|64.7|63.5|64.52|63.32|64.71|63.51|64.51|63.31|89
1686791100000|2023-06-15 01:05:00|64.51|63.31|64.44|63.24|64.57|63.37|64.42|63.22|99
1686791400000|2023-06-15 01:10:00|64.45|63.25|64.44|63.24|64.49|63.29|64.43|63.23|121
1686791700000|2023-06-15 01:15:00|64.43|63.23|64.47|63.27|64.49|63.29|64.37|63.17|137
1686792000000|2023-06-15 01:20:00|64.46|63.26|64.43|63.23|64.48|63.28|64.37|63.17|101
1686792300000|2023-06-15 01:25:00|64.44|63.24|64.41|63.21|64.45|63.25|64.38|63.18|60
1686792600000|2023-06-15 01:30:00|64.42|63.22|64.36|63.16|64.42|63.22|64.35|63.15|71
1686792900000|2023-06-15 01:35:00|64.37|63.17|64.33|63.13|64.37|63.17|64.26|63.06|93
1686793200000|2023-06-15 01:40:00|64.34|63.14|64.33|63.13|64.42|63.22|64.32|63.12|152
1686793500000|2023-06-15 01:45:00|64.32|63.12|64.25|63.05|64.35|63.15|64.24|63.04|82
1686793800000|2023-06-15 01:50:00|64.26|63.06|64.32|63.12|64.34|63.14|64.15|62.95|184
1686794100000|2023-06-15 01:55:00|64.33|63.13|64.34|63.14|64.34|63.14|64.31|63.11|53
1686794400000|2023-06-15 02:00:00|64.33|63.13|64.38|63.18|64.41|63.21|64.33|63.13|116
1686794700000|2023-06-15 02:05:00|64.36|63.16|64.33|63.13|64.42|63.22|64.32|63.12|93
1686795000000|2023-06-15 02:10:00|64.32|63.12|64.25|63.05|64.33|63.13|64.25|63.05|74
1686795300000|2023-06-15 02:15:00|64.26|63.06|64.26|63.06|64.28|63.08|64.21|63.01|111
1686795600000|2023-06-15 02:20:00|64.27|63.07|64.4|63.2|64.4|63.2|64.25|63.05|103
1686795900000|2023-06-15 02:25:00|64.39|63.19|64.62|63.42|64.65|63.45|64.39|63.19|113
1686796200000|2023-06-15 02:30:00|64.63|63.43|64.53|63.33|64.63|63.43|64.53|63.33|30
1686796500000|2023-06-15 02:35:00|64.54|63.34|64.86|63.66|64.99|63.79|64.51|63.31|70
1686796800000|2023-06-15 02:40:00|64.87|63.67|64.81|63.61|64.93|63.73|64.8|63.6|103
1686797100000|2023-06-15 02:45:00|64.82|63.62|64.83|63.63|64.91|63.71|64.79|63.59|135
1686797400000|2023-06-15 02:50:00|64.84|63.64|64.8|63.6|64.84|63.64|64.72|63.52|123
1686797700000|2023-06-15 02:55:00|64.79|63.59|64.81|63.61|64.82|63.62|64.73|63.53|113
1686798000000|2023-06-15 03:00:00|64.8|63.6|64.82|63.62|64.84|63.64|64.8|63.6|12
1686798300000|2023-06-15 03:05:00|64.83|63.63|64.81|63.61|64.92|63.72|64.8|63.6|76
1686798600000|2023-06-15 03:10:00|64.8|63.6|64.85|63.65|64.9|63.7|64.8|63.6|139
1686798900000|2023-06-15 03:15:00|64.86|63.66|64.79|63.59|64.86|63.66|64.79|63.59|83
1686799200000|2023-06-15 03:20:00|64.8|63.6|64.77|63.57|64.82|63.62|64.72|63.52|93
1686799500000|2023-06-15 03:25:00|64.76|63.56|64.8|63.6|64.84|63.64|64.76|63.56|98
1686799800000|2023-06-15 03:30:00|64.79|63.59|64.86|63.66|64.87|63.67|64.75|63.55|81
1686800100000|2023-06-15 03:35:00|64.85|63.65|64.9|63.7|65.02|63.82|64.85|63.65|91
1686800400000|2023-06-15 03:40:00|64.91|63.71|64.9|63.7|64.98|63.78|64.9|63.7|104
1686800700000|2023-06-15 03:45:00|64.89|63.69|65.02|63.82|65.09|63.89|64.88|63.68|91
1686801000000|2023-06-15 03:50:00|65.01|63.81|65.1|63.9|65.1|63.9|65.01|63.81|25
1686801300000|2023-06-15 03:55:00|65.09|63.89|64.88|63.68|65.1|63.9|64.88|63.68|50
1686801600000|2023-06-15 04:00:00|64.89|63.69|64.82|63.62|64.89|63.69|64.79|63.59|126
1686801900000|2023-06-15 04:05:00|64.81|63.61|64.74|63.54|64.82|63.62|64.72|63.52|52
1686802200000|2023-06-15 04:10:00|64.75|63.55|64.83|63.63|64.85|63.65|64.74|63.54|102
1686802500000|2023-06-15 04:15:00|64.82|63.62|64.81|63.61|64.85|63.65|64.76|63.56|86
1686802800000|2023-06-15 04:20:00|64.8|63.6|64.79|63.59|64.81|63.61|64.7|63.5|40
1686803100000|2023-06-15 04:25:00|64.8|63.6|64.73|63.53|64.84|63.64|64.71|63.51|53
1686803400000|2023-06-15 04:30:00|64.74|63.54|64.76|63.56|64.77|63.57|64.64|63.44|91
1686803700000|2023-06-15 04:35:00|64.75|63.55|64.76|63.56|64.87|63.67|64.72|63.52|42
1686804000000|2023-06-15 04:40:00|64.77|63.57|64.82|63.62|64.85|63.65|64.74|63.54|44
1686804300000|2023-06-15 04:45:00|64.8|63.6|64.86|63.66|64.87|63.67|64.73|63.53|72
1686804600000|2023-06-15 04:50:00|64.85|63.65|64.79|63.59|64.86|63.66|64.79|63.59|19
1686804900000|2023-06-15 04:55:00|64.78|63.58|64.73|63.53|64.81|63.61|64.71|63.51|53
1686805200000|2023-06-15 05:00:00|64.72|63.52|64.83|63.63|64.83|63.63|64.72|63.52|53
1686805500000|2023-06-15 05:05:00|64.82|63.62|64.81|63.61|64.87|63.67|64.78|63.58|81
1686805800000|2023-06-15 05:10:00|64.82|63.62|64.91|63.71|64.91|63.71|64.77|63.57|75
1686806100000|2023-06-15 05:15:00|64.9|63.7|64.81|63.61|64.9|63.7|64.76|63.56|63
1686806400000|2023-06-15 05:20:00|64.82|63.62|64.73|63.53|64.83|63.63|64.65|63.45|61
1686806700000|2023-06-15 05:25:00|64.72|63.52|64.69|63.49|64.79|63.59|64.63|63.43|167
1686807000000|2023-06-15 05:30:00|64.68|63.48|64.63|63.43|64.73|63.53|64.62|63.42|56
1686807300000|2023-06-15 05:35:00|64.64|63.44|64.5|63.3|64.68|63.48|64.5|63.3|79
1686807600000|2023-06-15 05:40:00|64.48|63.28|64.3|63.1|64.48|63.28|64.28|63.08|39
1686807900000|2023-06-15 05:45:00|64.29|63.09|64.34|63.14|64.51|63.31|64.23|63.03|105
1686808200000|2023-06-15 05:50:00|64.35|63.15|64.34|63.14|64.42|63.22|64.33|63.13|36
1686808500000|2023-06-15 05:55:00|64.33|63.13|64.33|63.13|64.36|63.16|64.27|63.07|72
1686808800000|2023-06-15 06:00:00|64.32|63.12|64.22|63.02|64.32|63.12|64.21|63.01|51
1686809100000|2023-06-15 06:05:00|64.23|63.03|64.17|62.97|64.31|63.11|64.17|62.97|59
1686809400000|2023-06-15 06:10:00|64.18|62.98|64.22|63.02|64.22|63.02|64.12|62.92|96
1686809700000|2023-06-15 06:15:00|64.23|63.03|64.31|63.11|64.39|63.19|64.23|63.03|74
1686810000000|2023-06-15 06:20:00|64.3|63.1|64.15|62.95|64.33|63.13|64.09|62.89|96
1686810300000|2023-06-15 06:25:00|64.16|62.96|63.96|62.76|64.16|62.96|63.8|62.6|146
1686810600000|2023-06-15 06:30:00|63.97|62.77|63.85|62.65|63.97|62.77|63.7|62.5|116
1686810900000|2023-06-15 06:35:00|63.84|62.64|63.96|62.76|64.01|62.81|63.84|62.64|38
1686811200000|2023-06-15 06:40:00|63.95|62.75|63.84|62.64|63.97|62.77|63.82|62.62|52
1686811500000|2023-06-15 06:45:00|63.83|62.63|63.83|62.63|63.96|62.76|63.8|62.6|114
1686811800000|2023-06-15 06:50:00|63.84|62.64|63.71|62.51|63.91|62.71|63.68|62.48|123
1686812100000|2023-06-15 06:55:00|63.7|62.5|63.8|62.6|63.84|62.64|63.61|62.41|134
1686812400000|2023-06-15 07:00:00|63.79|62.59|63.8|62.6|63.89|62.69|63.7|62.5|136
1686812700000|2023-06-15 07:05:00|63.79|62.59|63.57|62.37|63.92|62.72|63.56|62.36|178
1686813000000|2023-06-15 07:10:00|63.58|62.38|63.79|62.59|63.83|62.63|63.58|62.38|108
1686813300000|2023-06-15 07:15:00|63.8|62.6|63.9|62.7|63.9|62.7|63.69|62.49|52
1686813600000|2023-06-15 07:20:00|63.89|62.69|63.98|62.78|63.98|62.78|63.88|62.68|32
1686813900000|2023-06-15 07:25:00|63.97|62.77|63.79|62.59|63.97|62.77|63.79|62.59|43
1686814200000|2023-06-15 07:30:00|63.8|62.6|63.8|62.6|63.85|62.65|63.7|62.5|59
1686814500000|2023-06-15 07:35:00|63.79|62.59|63.78|62.58|63.8|62.6|63.77|62.57|33
1686814800000|2023-06-15 07:40:00|63.79|62.59|63.79|62.59|63.8|62.6|63.75|62.55|18
1686815100000|2023-06-15 07:45:00|63.8|62.6|63.91|62.71|63.92|62.72|63.8|62.6|49
1686815400000|2023-06-15 07:50:00|63.9|62.7|63.78|62.58|63.91|62.71|63.7|62.5|62
1686815700000|2023-06-15 07:55:00|63.77|62.57|63.77|62.57|63.78|62.58|63.75|62.55|37
1686816000000|2023-06-15 08:00:00|63.76|62.56|63.85|62.65|63.86|62.66|63.76|62.56|47
1686816300000|2023-06-15 08:05:00|63.88|62.68|64.04|62.84|64.04|62.84|63.88|62.68|39
1686816600000|2023-06-15 08:10:00|64.03|62.83|64|62.8|64.04|62.84|63.99|62.79|15
1686816900000|2023-06-15 08:15:00|63.99|62.79|63.89|62.69|64|62.8|63.79|62.59|24
1686817200000|2023-06-15 08:20:00|63.88|62.68|64.09|62.89|64.09|62.89|63.88|62.68|44
1686817500000|2023-06-15 08:25:00|64.08|62.88|64.02|62.82|64.12|62.92|64.01|62.81|54
1686817800000|2023-06-15 08:30:00|64.01|62.81|63.98|62.78|64.02|62.82|63.91|62.71|49
1686818100000|2023-06-15 08:35:00|64.03|62.83|64.03|62.83|64.04|62.84|64.02|62.82|9
1686818400000|2023-06-15 08:40:00|64.02|62.82|64.03|62.83|64.04|62.84|64.01|62.81|44
1686818700000|2023-06-15 08:45:00|64.02|62.82|63.85|62.65|64.03|62.83|63.82|62.62|55
1686819000000|2023-06-15 08:50:00|63.84|62.64|63.82|62.62|63.86|62.66|63.8|62.6|116
1686819300000|2023-06-15 08:55:00|63.84|62.64|63.72|62.52|63.84|62.64|63.66|62.46|35
1686819600000|2023-06-15 09:00:00|63.71|62.51|63.68|62.48|63.71|62.51|63.64|62.44|13
1686819900000|2023-06-15 09:05:00|63.69|62.49|63.76|62.56|63.82|62.62|63.69|62.49|47
1686820200000|2023-06-15 09:10:00|63.74|62.54|63.79|62.59|63.81|62.61|63.74|62.54|43
1686820500000|2023-06-15 09:15:00|63.8|62.6|63.8|62.6|63.85|62.65|63.75|62.55|32
1686820800000|2023-06-15 09:20:00|63.81|62.61|63.72|62.52|63.84|62.64|63.71|62.51|35
1686821100000|2023-06-15 09:25:00|63.71|62.51|63.62|62.42|63.71|62.51|63.55|62.35|62
1686821400000|2023-06-15 09:30:00|63.61|62.41|63.59|62.39|63.65|62.45|63.45|62.25|98
1686821700000|2023-06-15 09:35:00|63.6|62.4|63.64|62.44|63.65|62.45|63.57|62.37|61
1686822000000|2023-06-15 09:40:00|63.63|62.43|63.69|62.49|63.69|62.49|63.62|62.42|40
1686822300000|2023-06-15 09:45:00|63.74|62.54|63.97|62.77|64.06|62.86|63.74|62.54|58
1686822600000|2023-06-15 09:50:00|63.98|62.78|64.05|62.85|64.11|62.91|63.98|62.78|29
1686822900000|2023-06-15 09:55:00|64.06|62.86|64.05|62.85|64.09|62.89|64.04|62.84|19
1686823200000|2023-06-15 10:00:00|64.06|62.86|64.08|62.88|64.11|62.91|64.01|62.81|38
1686823500000|2023-06-15 10:05:00|64.13|62.93|64.02|62.82|64.13|62.93|64.02|62.82|6
1686823800000|2023-06-15 10:10:00|64.05|62.85|64.05|62.85|64.05|62.85|64.02|62.82|14
1686824100000|2023-06-15 10:15:00|64.07|62.87|64.1|62.9|64.11|62.91|64.06|62.86|10
1686824400000|2023-06-15 10:20:00|64.09|62.89|63.98|62.78|64.09|62.89|63.93|62.73|34
1686824700000|2023-06-15 10:25:00|63.96|62.76|63.96|62.76|64.02|62.82|63.95|62.75|47
1686825000000|2023-06-15 10:30:00|63.99|62.79|63.93|62.73|63.99|62.79|63.93|62.73|6
1686825300000|2023-06-15 10:35:00|63.92|62.72|63.8|62.6|63.92|62.72|63.8|62.6|9
1686825600000|2023-06-15 10:40:00|63.76|62.56|63.66|62.46|63.76|62.56|63.66|62.46|35
1686825900000|2023-06-15 10:45:00|63.69|62.49|63.71|62.51|63.71|62.51|63.66|62.46|26
1686826200000|2023-06-15 10:50:00|63.7|62.5|63.75|62.55|63.76|62.56|63.7|62.5|18
1686826500000|2023-06-15 10:55:00|63.76|62.56|63.76|62.56|63.77|62.57|63.69|62.49|40
1686826800000|2023-06-15 11:00:00|63.77|62.57|63.73|62.53|63.77|62.57|63.69|62.49|44
1686827100000|2023-06-15 11:05:00|63.71|62.51|63.7|62.5|63.76|62.56|63.68|62.48|58
1686827400000|2023-06-15 11:10:00|63.69|62.49|63.65|62.45|63.76|62.56|63.63|62.43|34
1686827700000|2023-06-15 11:15:00|63.66|62.46|63.82|62.62|63.83|62.63|63.6|62.4|126
1686828000000|2023-06-15 11:20:00|63.83|62.63|63.92|62.72|64.01|62.81|63.83|62.63|107
1686828300000|2023-06-15 11:25:00|63.91|62.71|63.74|62.54|63.92|62.72|63.69|62.49|133
1686828600000|2023-06-15 11:30:00|63.77|62.57|64.14|62.94|64.14|62.94|63.76|62.56|88
1686828900000|2023-06-15 11:35:00|64.17|62.97|64.27|63.07|64.29|63.09|64.17|62.97|53
1686829200000|2023-06-15 11:40:00|64.26|63.06|64.2|63|64.33|63.13|64.2|63|92
1686829500000|2023-06-15 11:45:00|64.22|63.02|64.4|63.2|64.42|63.22|64.16|62.96|75
1686829800000|2023-06-15 11:50:00|64.41|63.21|64.46|63.26|64.47|63.27|64.35|63.15|85
1686830100000|2023-06-15 11:55:00|64.45|63.25|64.32|63.12|64.46|63.26|64.31|63.11|40
1686830400000|2023-06-15 12:00:00|64.27|63.07|64.23|63.03|64.31|63.11|64.17|62.97|59
1686830700000|2023-06-15 12:05:00|64.24|63.04|64.19|62.99|64.29|63.09|64.19|62.99|74
1686831000000|2023-06-15 12:10:00|64.2|63|64.17|62.97|64.22|63.02|64.07|62.87|65
1686831300000|2023-06-15 12:15:00|64.16|62.96|64.16|62.96|64.25|63.05|64.1|62.9|64
1686831600000|2023-06-15 12:20:00|64.17|62.97|64.07|62.87|64.17|62.97|64.07|62.87|46
1686831900000|2023-06-15 12:25:00|64.08|62.88|64.08|62.88|64.1|62.9|64.05|62.85|35
1686832200000|2023-06-15 12:30:00|64.07|62.87|64.11|62.91|64.24|63.04|64.07|62.87|84
1686832500000|2023-06-15 12:35:00|64.1|62.9|63.96|62.76|64.17|62.97|63.9|62.7|61
1686832800000|2023-06-15 12:40:00|63.92|62.72|63.99|62.79|64.04|62.84|63.91|62.71|69
1686833100000|2023-06-15 12:45:00|64|62.8|64.03|62.83|64.06|62.86|63.95|62.75|57
1686833400000|2023-06-15 12:50:00|64.04|62.84|64.14|62.94|64.15|62.95|64.04|62.84|11
1686833700000|2023-06-15 12:55:00|64.13|62.93|64.1|62.9|64.14|62.94|64.09|62.89|11
1686834000000|2023-06-15 13:00:00|64.09|62.89|64.06|62.86|64.14|62.94|64.04|62.84|32
1686834300000|2023-06-15 13:05:00|64.05|62.85|64.17|62.97|64.17|62.97|63.98|62.78|52
1686834600000|2023-06-15 13:10:00|64.16|62.96|64.11|62.91|64.22|63.02|63.98|62.78|54
1686834900000|2023-06-15 13:15:00|64.12|62.92|64.38|63.18|64.38|63.18|64.11|62.91|45
1686835200000|2023-06-15 13:20:00|64.36|63.16|64.49|63.29|64.56|63.36|64.36|63.16|79
1686835500000|2023-06-15 13:25:00|64.47|63.27|64.54|63.34|64.58|63.38|64.47|63.27|34
1686835800000|2023-06-15 13:30:00|64.55|63.35|64.64|63.44|64.67|63.47|64.46|63.26|76
1686836100000|2023-06-15 13:35:00|64.67|63.47|64.59|63.39|64.72|63.52|64.54|63.34|72
1686836400000|2023-06-15 13:40:00|64.6|63.4|64.7|63.5|64.72|63.52|64.57|63.37|48
1686836700000|2023-06-15 13:45:00|64.71|63.51|64.55|63.35|64.76|63.56|64.53|63.33|94
1686837000000|2023-06-15 13:50:00|64.54|63.34|64.58|63.38|64.61|63.41|64.54|63.34|43
1686837300000|2023-06-15 13:55:00|64.57|63.37|64.55|63.35|64.64|63.44|64.51|63.31|68
1686837600000|2023-06-15 14:00:00|64.54|63.34|64.57|63.37|64.63|63.43|64.52|63.32|58
1686837900000|2023-06-15 14:05:00|64.58|63.38|64.69|63.49|64.7|63.5|64.51|63.31|58
1686838200000|2023-06-15 14:10:00|64.7|63.5|64.75|63.55|64.75|63.55|64.64|63.44|30
1686838500000|2023-06-15 14:15:00|64.74|63.54|64.58|63.38|64.74|63.54|64.55|63.35|38
1686838800000|2023-06-15 14:20:00|64.59|63.39|64.63|63.43|64.71|63.51|64.59|63.39|55
1686839100000|2023-06-15 14:25:00|64.64|63.44|64.61|63.41|64.64|63.44|64.6|63.4|23
1686839400000|2023-06-15 14:30:00|64.62|63.42|64.59|63.39|64.63|63.43|64.56|63.36|20
1686839700000|2023-06-15 14:35:00|64.6|63.4|64.57|63.37|64.63|63.43|64.54|63.34|18
1686840000000|2023-06-15 14:40:00|64.58|63.38|64.59|63.39|64.6|63.4|64.57|63.37|28
1686840300000|2023-06-15 14:45:00|64.6|63.4|64.62|63.42|64.62|63.42|64.54|63.34|25
1686840600000|2023-06-15 14:50:00|64.63|63.43|64.58|63.38|64.64|63.44|64.53|63.33|37
1686840900000|2023-06-15 14:55:00|64.59|63.39|64.48|63.28|64.59|63.39|64.44|63.24|36
1686841200000|2023-06-15 15:00:00|64.48|63.28|64.44|63.24|64.51|63.31|64.43|63.23|37
1686841500000|2023-06-15 15:05:00|64.43|63.23|64.35|63.15|64.44|63.24|64.33|63.13|71
1686841800000|2023-06-15 15:10:00|64.34|63.14|64.35|63.15|64.38|63.18|64.32|63.12|42
1686842100000|2023-06-15 15:15:00|64.34|63.14|64.36|63.16|64.4|63.2|64.34|63.14|86
1686842400000|2023-06-15 15:20:00|64.37|63.17|64.28|63.08|64.37|63.17|64.27|63.07|15
1686842700000|2023-06-15 15:25:00|64.27|63.07|64.34|63.14|64.38|63.18|64.25|63.05|33
1686843000000|2023-06-15 15:30:00|64.33|63.13|64.36|63.16|64.39|63.19|64.3|63.1|33
1686843300000|2023-06-15 15:35:00|64.37|63.17|64.52|63.32|64.54|63.34|64.37|63.17|24
1686843600000|2023-06-15 15:40:00|64.49|63.29|64.5|63.3|64.53|63.33|64.49|63.29|28
1686843900000|2023-06-15 15:45:00|64.49|63.29|64.31|63.11|64.49|63.29|64.3|63.1|30
1686844200000|2023-06-15 15:50:00|64.28|63.08|64.3|63.1|64.31|63.11|64.27|63.07|22
1686844500000|2023-06-15 15:55:00|64.31|63.11|64.32|63.12|64.32|63.12|64.29|63.09|28
1686844800000|2023-06-15 16:00:00|64.31|63.11|64.13|62.93|64.32|63.12|64.12|62.92|56
1686845100000|2023-06-15 16:05:00|64.14|62.94|64.3|63.1|64.3|63.1|64.06|62.86|45
1686845400000|2023-06-15 16:10:00|64.31|63.11|64.27|63.07|64.31|63.11|64.24|63.04|32
1686845700000|2023-06-15 16:15:00|64.3|63.1|64.35|63.15|64.38|63.18|64.3|63.1|31
1686846000000|2023-06-15 16:20:00|64.39|63.19|64.42|63.22|64.45|63.25|64.38|63.18|36
1686846300000|2023-06-15 16:25:00|64.41|63.21|64.45|63.25|64.48|63.28|64.41|63.21|20
1686846600000|2023-06-15 16:30:00|64.51|63.31|64.51|63.31|64.51|63.31|64.45|63.25|12
1686846900000|2023-06-15 16:35:00|64.52|63.32|64.43|63.23|64.52|63.32|64.41|63.21|30
1686847200000|2023-06-15 16:40:00|64.42|63.22|64.41|63.21|64.43|63.23|64.35|63.15|13
1686847500000|2023-06-15 16:45:00|64.42|63.22|64.18|62.98|64.43|63.23|64.17|62.97|85
1686847800000|2023-06-15 16:50:00|64.17|62.97|64.13|62.93|64.19|62.99|64.13|62.93|86
1686848100000|2023-06-15 16:55:00|64.14|62.94|64.16|62.96|64.2|63|64.13|62.93|34
1686848400000|2023-06-15 17:00:00|64.18|62.98|64.06|62.86|64.19|62.99|64.05|62.85|43
1686848700000|2023-06-15 17:05:00|64.1|62.9|63.75|62.55|64.11|62.91|63.72|62.52|63
1686849000000|2023-06-15 17:10:00|63.74|62.54|63.51|62.31|63.81|62.61|63.38|62.18|191
1686849300000|2023-06-15 17:15:00|63.5|62.3|63.48|62.28|63.64|62.44|63.48|62.28|91
1686849600000|2023-06-15 17:20:00|63.49|62.29|63.39|62.19|63.56|62.36|63.3|62.1|112
1686849900000|2023-06-15 17:25:00|63.41|62.21|62.79|61.59|63.47|62.27|62.67|61.47|199
1686850200000|2023-06-15 17:30:00|62.8|61.6|63.28|62.08|63.28|62.08|62.79|61.59|114
1686850500000|2023-06-15 17:35:00|63.24|62.04|63.04|61.84|63.26|62.06|63.03|61.83|88
1686850800000|2023-06-15 17:40:00|63.03|61.83|63.3|62.1|63.33|62.13|63.03|61.83|87
1686851100000|2023-06-15 17:45:00|63.32|62.12|63.53|62.33|63.54|62.34|63.32|62.12|58
1686851400000|2023-06-15 17:50:00|63.54|62.34|63.54|62.34|63.55|62.35|63.49|62.29|31
1686851700000|2023-06-15 17:55:00|63.53|62.33|63.8|62.6|63.81|62.61|63.5|62.3|79
1686852000000|2023-06-15 18:00:00|63.81|62.61|63.66|62.46|63.96|62.76|63.59|62.39|162
1686852300000|2023-06-15 18:05:00|63.67|62.47|63.54|62.34|63.67|62.47|63.42|62.22|169
1686852600000|2023-06-15 18:10:00|63.55|62.35|63.72|62.52|63.82|62.62|63.51|62.31|165
1686852900000|2023-06-15 18:15:00|63.73|62.53|63.64|62.44|63.74|62.54|63.56|62.36|106
1686853200000|2023-06-15 18:20:00|63.63|62.43|63.55|62.35|63.65|62.45|63.53|62.33|70
1686853500000|2023-06-15 18:25:00|63.56|62.36|63.6|62.4|63.64|62.44|63.54|62.34|95
1686853800000|2023-06-15 18:30:00|63.62|62.42|63.69|62.49|63.71|62.51|63.56|62.36|66
1686854100000|2023-06-15 18:35:00|63.7|62.5|63.59|62.39|63.73|62.53|63.58|62.38|122
1686854400000|2023-06-15 18:40:00|63.61|62.41|63.63|62.43|63.66|62.46|63.6|62.4|51
1686854700000|2023-06-15 18:45:00|63.65|62.45|63.81|62.61|63.85|62.65|63.63|62.43|51
1686855000000|2023-06-15 18:50:00|63.82|62.62|64.35|63.15|64.39|63.19|63.82|62.62|190
1686855300000|2023-06-15 18:55:00|64.31|63.11|64.36|63.16|64.4|63.2|64.2|63|121
1686855600000|2023-06-15 19:00:00|64.37|63.17|64.38|63.18|64.54|63.34|64.33|63.13|120
1686855900000|2023-06-15 19:05:00|64.37|63.17|64.48|63.28|64.5|63.3|64.37|63.17|91
1686856200000|2023-06-15 19:10:00|64.47|63.27|64.48|63.28|64.56|63.36|64.43|63.23|80
1686856500000|2023-06-15 19:15:00|64.49|63.29|64.28|63.08|64.49|63.29|64.22|63.02|88
1686856800000|2023-06-15 19:20:00|64.29|63.09|64.27|63.07|64.36|63.16|64.24|63.04|61
1686857100000|2023-06-15 19:25:00|64.3|63.1|64.3|63.1|64.32|63.12|64.25|63.05|84
1686857400000|2023-06-15 19:30:00|64.29|63.09|64.23|63.03|64.34|63.14|64.21|63.01|84
1686857700000|2023-06-15 19:35:00|64.24|63.04|64.25|63.05|64.3|63.1|64.16|62.96|99
1686858000000|2023-06-15 19:40:00|64.24|63.04|64.31|63.11|64.32|63.12|64.24|63.04|74
1686858300000|2023-06-15 19:45:00|64.32|63.12|64.2|63|64.32|63.12|64.16|62.96|91
1686858600000|2023-06-15 19:50:00|64.21|63.01|64.22|63.02|64.27|63.07|64.17|62.97|41
1686858900000|2023-06-15 19:55:00|64.23|63.03|64.37|63.17|64.39|63.19|64.19|62.99|91
1686859200000|2023-06-15 20:00:00|64.36|63.16|64.53|63.33|64.54|63.34|64.36|63.16|106
1686859500000|2023-06-15 20:05:00|64.54|63.34|64.47|63.27|64.61|63.41|64.44|63.24|92
1686859800000|2023-06-15 20:10:00|64.46|63.26|64.27|63.07|64.48|63.28|64.26|63.06|99
1686860100000|2023-06-15 20:15:00|64.26|63.06|64.24|63.04|64.26|63.06|64.18|62.98|127
1686860400000|2023-06-15 20:20:00|64.23|63.03|64.21|63.01|64.24|63.04|64.19|62.99|82
1686860700000|2023-06-15 20:25:00|64.22|63.02|63.94|62.74|64.22|63.02|63.92|62.72|245
1686861000000|2023-06-15 20:30:00|63.95|62.75|64.05|62.85|64.05|62.85|63.86|62.66|85
1686861300000|2023-06-15 20:35:00|64.04|62.84|64.08|62.88|64.13|62.93|63.97|62.77|68
1686861600000|2023-06-15 20:40:00|64.07|62.87|64.05|62.85|64.14|62.94|64.04|62.84|91
1686861900000|2023-06-15 20:45:00|64.04|62.84|64.11|62.91|64.13|62.93|64.04|62.84|44
1686862200000|2023-06-15 20:50:00|64.12|62.92|64.04|62.84|64.14|62.94|64.04|62.84|59
1686862500000|2023-06-15 20:55:00|64.05|62.85|64.46|63.26|64.5|63.3|64.05|62.85|126
1686862800000|2023-06-15 21:00:00|64.47|63.27|64.78|63.58|64.85|63.65|64.42|63.22|281
1686863100000|2023-06-15 21:05:00|64.79|63.59|64.69|63.49|64.79|63.59|64.64|63.44|138
1686863400000|2023-06-15 21:10:00|64.7|63.5|64.81|63.61|64.82|63.62|64.69|63.49|131
1686863700000|2023-06-15 21:15:00|64.8|63.6|64.73|63.53|64.87|63.67|64.7|63.5|124
1686864000000|2023-06-15 21:20:00|64.74|63.54|64.69|63.49|64.8|63.6|64.69|63.49|100
1686864300000|2023-06-15 21:25:00|64.68|63.48|64.63|63.43|64.68|63.48|64.54|63.34|51
1686864600000|2023-06-15 21:30:00|64.64|63.44|64.67|63.47|64.74|63.54|64.64|63.44|103
1686864900000|2023-06-15 21:35:00|64.68|63.48|64.68|63.48|64.69|63.49|64.67|63.47|19
1686865200000|2023-06-15 21:40:00|64.69|63.49|64.46|63.26|64.69|63.49|64.46|63.26|99
1686865500000|2023-06-15 21:45:00|64.47|63.27|64.5|63.3|64.5|63.3|64.46|63.26|19
1686865800000|2023-06-15 21:50:00|64.49|63.29|64.41|63.21|64.5|63.3|64.4|63.2|32
1686866100000|2023-06-15 21:55:00|64.42|63.22|64.37|63.17|64.42|63.22|64.34|63.14|36
1686866400000|2023-06-15 22:00:00|64.36|63.16|64.28|63.08|64.37|63.17|64.27|63.07|24
1686866700000|2023-06-15 22:05:00|64.29|63.09|64.24|63.04|64.3|63.1|64.23|63.03|48
1686867000000|2023-06-15 22:10:00|64.25|63.05|64.29|63.09|64.29|63.09|64.22|63.02|25
1686867300000|2023-06-15 22:15:00|64.3|63.1|64.3|63.1|64.3|63.1|64.3|63.1|1
1686867600000|2023-06-15 22:20:00|64.31|63.11|64.43|63.23|64.44|63.24|64.31|63.11|16
1686867900000|2023-06-15 22:25:00|64.47|63.27|64.51|63.31|64.52|63.32|64.47|63.27|18
1686868200000|2023-06-15 22:30:00|64.5|63.3|64.5|63.3|64.51|63.31|64.49|63.29|16
1686868500000|2023-06-15 22:35:00|64.51|63.31|64.56|63.36|64.6|63.4|64.5|63.3|37
1686868800000|2023-06-15 22:40:00|64.57|63.37|64.58|63.38|64.58|63.38|64.55|63.35|31
1686869100000|2023-06-15 22:45:00|64.57|63.37|64.58|63.38|64.58|63.38|64.55|63.35|31
1686869400000|2023-06-15 22:50:00|64.57|63.37|64.45|63.25|64.58|63.38|64.42|63.22|29
1686869700000|2023-06-15 22:55:00|64.46|63.26|64.49|63.29|64.5|63.3|64.45|63.25|29
1686870000000|2023-06-15 23:00:00|64.48|63.28|64.51|63.31|64.58|63.38|64.48|63.28|19
1686870300000|2023-06-15 23:05:00|64.5|63.3|64.47|63.27|64.51|63.31|64.4|63.2|82
1686870600000|2023-06-15 23:10:00|64.48|63.28|64.38|63.18|64.48|63.28|64.3|63.1|35
1686870900000|2023-06-15 23:15:00|64.37|63.17|64.37|63.17|64.38|63.18|64.33|63.13|41
1686871200000|2023-06-15 23:20:00|64.4|63.2|64.39|63.19|64.4|63.2|64.37|63.17|17
1686871500000|2023-06-15 23:25:00|64.38|63.18|64.4|63.2|64.41|63.21|64.31|63.11|41
1686871800000|2023-06-15 23:30:00|64.42|63.22|64.4|63.2|64.42|63.22|64.38|63.18|24
1686872100000|2023-06-15 23:35:00|64.39|63.19|64.39|63.19|64.4|63.2|64.39|63.19|5
1686872400000|2023-06-15 23:40:00|64.38|63.18|64.5|63.3|64.51|63.31|64.38|63.18|18
1686872700000|2023-06-15 23:45:00|64.51|63.31|64.41|63.21|64.51|63.31|64.41|63.21|17
1686873000000|2023-06-15 23:50:00|64.4|63.2|64.49|63.29|64.5|63.3|64.4|63.2|19
1686873300000|2023-06-15 23:55:00|64.5|63.3|64.65|63.45|64.65|63.45|64.5|63.3|27
1686873600000|2023-06-16 00:00:00|64.59|63.39|64.43|63.23|64.64|63.44|64.32|63.12|91
1686873900000|2023-06-16 00:05:00|64.42|63.22|64.22|63.02|64.43|63.23|64.22|63.02|23
1686874200000|2023-06-16 00:10:00|64.23|63.03|64.19|62.99|64.26|63.06|64.19|62.99|40
1686874500000|2023-06-16 00:15:00|64.2|63|64.12|62.92|64.27|63.07|64.1|62.9|48
1686874800000|2023-06-16 00:20:00|64.11|62.91|63.97|62.77|64.11|62.91|63.86|62.66|140
1686875100000|2023-06-16 00:25:00|63.98|62.78|64.08|62.88|64.08|62.88|63.93|62.73|64
1686875400000|2023-06-16 00:30:00|64.07|62.87|63.97|62.77|64.11|62.91|63.94|62.74|162
1686875700000|2023-06-16 00:35:00|63.96|62.76|63.77|62.57|63.96|62.76|63.75|62.55|45
1686876000000|2023-06-16 00:40:00|63.78|62.58|63.96|62.76|63.96|62.76|63.78|62.58|33
1686876300000|2023-06-16 00:45:00|64.06|62.86|64.01|62.81|64.1|62.9|64.01|62.81|40
1686876600000|2023-06-16 00:50:00|64.02|62.82|64.06|62.86|64.08|62.88|63.98|62.78|32
1686876900000|2023-06-16 00:55:00|64.07|62.87|63.95|62.75|64.08|62.88|63.95|62.75|38
1686877200000|2023-06-16 01:00:00|63.96|62.76|63.75|62.55|63.96|62.76|63.74|62.54|102
1686877500000|2023-06-16 01:05:00|63.76|62.56|63.88|62.68|63.93|62.73|63.76|62.56|46
1686877800000|2023-06-16 01:10:00|63.89|62.69|63.86|62.66|63.92|62.72|63.86|62.66|22
1686878100000|2023-06-16 01:15:00|63.87|62.67|63.85|62.65|63.93|62.73|63.82|62.62|32
1686878400000|2023-06-16 01:20:00|63.86|62.66|63.92|62.72|63.92|62.72|63.86|62.66|33
1686878700000|2023-06-16 01:25:00|63.91|62.71|63.91|62.71|63.92|62.72|63.9|62.7|15
1686879000000|2023-06-16 01:30:00|63.92|62.72|64.05|62.85|64.06|62.86|63.91|62.71|21
1686879300000|2023-06-16 01:35:00|64.06|62.86|64.13|62.93|64.13|62.93|64.05|62.85|14
1686879600000|2023-06-16 01:40:00|64.14|62.94|64.14|62.94|64.18|62.98|64.11|62.91|33
1686879900000|2023-06-16 01:45:00|64.13|62.93|63.86|62.66|64.14|62.94|63.84|62.64|76
1686880200000|2023-06-16 01:50:00|63.85|62.65|63.73|62.53|63.85|62.65|63.73|62.53|38
1686880500000|2023-06-16 01:55:00|63.77|62.57|63.78|62.58|63.82|62.62|63.74|62.54|18
1686880800000|2023-06-16 02:00:00|63.76|62.56|63.63|62.43|63.78|62.58|63.53|62.33|54
1686881100000|2023-06-16 02:05:00|63.62|62.42|63.72|62.52|63.73|62.53|63.62|62.42|26
1686881400000|2023-06-16 02:10:00|63.73|62.53|63.77|62.57|63.82|62.62|63.73|62.53|49
1686881700000|2023-06-16 02:15:00|63.78|62.58|63.81|62.61|63.86|62.66|63.75|62.55|34
1686882000000|2023-06-16 02:20:00|63.8|62.6|63.92|62.72|63.92|62.72|63.72|62.52|46
1686882300000|2023-06-16 02:25:00|63.91|62.71|63.91|62.71|63.94|62.74|63.9|62.7|18
1686882600000|2023-06-16 02:30:00|63.92|62.72|63.97|62.77|63.99|62.79|63.89|62.69|32
1686882900000|2023-06-16 02:35:00|63.96|62.76|63.94|62.74|63.97|62.77|63.93|62.73|18
1686883200000|2023-06-16 02:40:00|63.95|62.75|63.98|62.78|63.99|62.79|63.94|62.74|26
1686883500000|2023-06-16 02:45:00|63.99|62.79|64.06|62.86|64.07|62.87|63.98|62.78|12
1686883800000|2023-06-16 02:50:00|64.07|62.87|64.08|62.88|64.1|62.9|64.06|62.86|11
1686884100000|2023-06-16 02:55:00|64.1|62.9|64.05|62.85|64.14|62.94|63.99|62.79|37
1686884400000|2023-06-16 03:00:00|64.04|62.84|64.14|62.94|64.14|62.94|64.01|62.81|26
1686884700000|2023-06-16 03:05:00|64.15|62.95|64.17|62.97|64.19|62.99|64.14|62.94|18
1686885000000|2023-06-16 03:10:00|64.18|62.98|64.25|63.05|64.25|63.05|64.16|62.96|16
1686885300000|2023-06-16 03:15:00|64.24|63.04|64.19|62.99|64.28|63.08|64.17|62.97|48
1686885600000|2023-06-16 03:20:00|64.18|62.98|64.27|63.07|64.27|63.07|64.18|62.98|23
1686885900000|2023-06-16 03:25:00|64.26|63.06|64.25|63.05|64.27|63.07|64.21|63.01|13
1686886200000|2023-06-16 03:30:00|64.26|63.06|64.22|63.02|64.27|63.07|64.19|62.99|25
1686886500000|2023-06-16 03:35:00|64.25|63.05|64.27|63.07|64.28|63.08|64.25|63.05|5
1686886800000|2023-06-16 03:40:00|64.28|63.08|64.31|63.11|64.32|63.12|64.24|63.04|49
1686887100000|2023-06-16 03:45:00|64.29|63.09|64.29|63.09|64.3|63.1|64.28|63.08|5
1686887400000|2023-06-16 03:50:00|64.3|63.1|64.26|63.06|64.31|63.11|64.24|63.04|14
1686887700000|2023-06-16 03:55:00|64.22|63.02|64.26|63.06|64.27|63.07|64.22|63.02|10
1686888000000|2023-06-16 04:00:00|64.28|63.08|64.28|63.08|64.29|63.09|64.27|63.07|11
1686888300000|2023-06-16 04:05:00|64.27|63.07|64.23|63.03|64.28|63.08|64.22|63.02|9
1686888600000|2023-06-16 04:10:00|64.22|63.02|64.25|63.05|64.3|63.1|64.21|63.01|48
1686888900000|2023-06-16 04:15:00|64.24|63.04|64.29|63.09|64.31|63.11|64.22|63.02|93
1686889200000|2023-06-16 04:20:00|64.28|63.08|64.22|63.02|64.3|63.1|64.21|63.01|38
1686889500000|2023-06-16 04:25:00|64.21|63.01|64.21|63.01|64.22|63.02|64.2|63|12
1686889800000|2023-06-16 04:30:00|64.22|63.02|64.13|62.93|64.22|63.02|64.13|62.93|36
1686890100000|2023-06-16 04:35:00|64.12|62.92|64.1|62.9|64.14|62.94|64.09|62.89|24
1686890400000|2023-06-16 04:40:00|64.09|62.89|64.09|62.89|64.09|62.89|64.08|62.88|5
1686890700000|2023-06-16 04:45:00|64.11|62.91|64.17|62.97|64.18|62.98|64.1|62.9|15
1686891000000|2023-06-16 04:50:00|64.16|62.96|64.11|62.91|64.16|62.96|64.09|62.89|15
1686891300000|2023-06-16 04:55:00|64.12|62.92|64.12|62.92|64.12|62.92|64.11|62.91|3
1686891600000|2023-06-16 05:00:00|64.13|62.93|64.09|62.89|64.14|62.94|64.03|62.83|36
1686891900000|2023-06-16 05:05:00|64.1|62.9|64.22|63.02|64.23|63.03|64.1|62.9|37
1686892200000|2023-06-16 05:10:00|64.23|63.03|64.21|63.01|64.26|63.06|64.2|63|14
1686892500000|2023-06-16 05:15:00|64.22|63.02|64.21|63.01|64.27|63.07|64.21|63.01|17
1686892800000|2023-06-16 05:20:00|64.22|63.02|64.21|63.01|64.29|63.09|64.2|63|23
1686893100000|2023-06-16 05:25:00|64.24|63.04|64.22|63.02|64.26|63.06|64.2|63|14
1686893400000|2023-06-16 05:30:00|64.21|63.01|63.96|62.76|64.21|63.01|63.95|62.75|48
1686893700000|2023-06-16 05:35:00|63.95|62.75|64.06|62.86|64.06|62.86|63.92|62.72|22
1686894000000|2023-06-16 05:40:00|64.07|62.87|64.21|63.01|64.22|63.02|64.07|62.87|26
1686894300000|2023-06-16 05:45:00|64.22|63.02|64.16|62.96|64.22|63.02|64.16|62.96|13
1686894600000|2023-06-16 05:50:00|64.17|62.97|64.26|63.06|64.26|63.06|64.16|62.96|32
1686894900000|2023-06-16 05:55:00|64.27|63.07|64.29|63.09|64.34|63.14|64.25|63.05|31
1686895200000|2023-06-16 06:00:00|64.28|63.08|64.32|63.12|64.34|63.14|64.28|63.08|22
1686895500000|2023-06-16 06:05:00|64.31|63.11|64.3|63.1|64.35|63.15|64.29|63.09|32
1686895800000|2023-06-16 06:10:00|64.31|63.11|64.33|63.13|64.35|63.15|64.3|63.1|15
1686896100000|2023-06-16 06:15:00|64.32|63.12|64.28|63.08|64.32|63.12|64.28|63.08|18
1686896400000|2023-06-16 06:20:00|64.29|63.09|64.3|63.1|64.31|63.11|64.28|63.08|7
1686896700000|2023-06-16 06:25:00|64.29|63.09|64.29|63.09|64.3|63.1|64.29|63.09|5
1686897000000|2023-06-16 06:30:00|64.31|63.11|64.34|63.14|64.35|63.15|64.31|63.11|12
1686897300000|2023-06-16 06:35:00|64.38|63.18|64.44|63.24|64.47|63.27|64.38|63.18|56
1686897600000|2023-06-16 06:40:00|64.45|63.25|64.42|63.22|64.45|63.25|64.41|63.21|17
1686897900000|2023-06-16 06:45:00|64.43|63.23|64.32|63.12|64.43|63.23|64.31|63.11|38
1686898200000|2023-06-16 06:50:00|64.33|63.13|64.32|63.12|64.34|63.14|64.31|63.11|23
1686898500000|2023-06-16 06:55:00|64.31|63.11|64.31|63.11|64.32|63.12|64.3|63.1|17
1686898800000|2023-06-16 07:00:00|64.32|63.12|64.26|63.06|64.32|63.12|64.25|63.05|26
1686899100000|2023-06-16 07:05:00|64.27|63.07|64.18|62.98|64.27|63.07|64.17|62.97|66
1686899400000|2023-06-16 07:10:00|64.17|62.97|64.17|62.97|64.18|62.98|64.17|62.97|7
1686899700000|2023-06-16 07:15:00|64.16|62.96|64.09|62.89|64.18|62.98|64.09|62.89|14
1686900000000|2023-06-16 07:20:00|64.1|62.9|64.09|62.89|64.11|62.91|64.09|62.89|12
1686900300000|2023-06-16 07:25:00|64.1|62.9|64.1|62.9|64.11|62.91|64.08|62.88|25
1686900600000|2023-06-16 07:30:00|64.11|62.91|64.11|62.91|64.12|62.92|64.1|62.9|17
1686900900000|2023-06-16 07:35:00|64.1|62.9|64.1|62.9|64.1|62.9|64.08|62.88|41
1686901200000|2023-06-16 07:40:00|64.09|62.89|64.05|62.85|64.1|62.9|64.02|62.82|22
1686901500000|2023-06-16 07:45:00|64.06|62.86|64.02|62.82|64.06|62.86|63.98|62.78|64
1686901800000|2023-06-16 07:50:00|64.01|62.81|64.03|62.83|64.03|62.83|63.99|62.79|13
1686902100000|2023-06-16 07:55:00|64.02|62.82|64.02|62.82|64.03|62.83|64.02|62.82|19
1686902400000|2023-06-16 08:00:00|64.03|62.83|63.97|62.77|64.03|62.83|63.95|62.75|23
1686902700000|2023-06-16 08:05:00|63.96|62.76|63.9|62.7|63.97|62.77|63.9|62.7|28
1686903000000|2023-06-16 08:10:00|63.94|62.74|64.01|62.81|64.03|62.83|63.94|62.74|47
1686903300000|2023-06-16 08:15:00|64.02|62.82|64.09|62.89|64.13|62.93|64.02|62.82|44
1686903600000|2023-06-16 08:20:00|64.08|62.88|64.13|62.93|64.16|62.96|64.08|62.88|29
1686903900000|2023-06-16 08:25:00|64.14|62.94|64.13|62.93|64.16|62.96|64.13|62.93|5
1686904200000|2023-06-16 08:30:00|64.16|62.96|64.1|62.9|64.2|63|64.06|62.86|69
1686904500000|2023-06-16 08:35:00|64.11|62.91|64.08|62.88|64.13|62.93|64.07|62.87|21
1686904800000|2023-06-16 08:40:00|64.09|62.89|64.1|62.9|64.12|62.92|64.08|62.88|27
1686905100000|2023-06-16 08:45:00|64.09|62.89|64.08|62.88|64.09|62.89|64.07|62.87|10
1686905400000|2023-06-16 08:50:00|64.07|62.87|63.99|62.79|64.1|62.9|63.99|62.79|31
1686905700000|2023-06-16 08:55:00|64|62.8|63.89|62.69|64|62.8|63.88|62.68|30
1686906000000|2023-06-16 09:00:00|63.9|62.7|63.9|62.7|63.91|62.71|63.79|62.59|37
1686906300000|2023-06-16 09:05:00|63.91|62.71|64.01|62.81|64.03|62.83|63.9|62.7|33
1686906600000|2023-06-16 09:10:00|64.02|62.82|64|62.8|64.02|62.82|63.96|62.76|28
1686906900000|2023-06-16 09:15:00|63.99|62.79|64.06|62.86|64.06|62.86|63.99|62.79|8
1686907200000|2023-06-16 09:20:00|64.05|62.85|64.04|62.84|64.06|62.86|64.01|62.81|33
1686907500000|2023-06-16 09:25:00|64.05|62.85|64.04|62.84|64.09|62.89|64.02|62.82|18
1686907800000|2023-06-16 09:30:00|64.05|62.85|64.06|62.86|64.07|62.87|64.04|62.84|10
1686908100000|2023-06-16 09:35:00|64.05|62.85|64.05|62.85|64.08|62.88|64.05|62.85|16
1686908400000|2023-06-16 09:40:00|64.04|62.84|63.99|62.79|64.04|62.84|63.97|62.77|10
1686908700000|2023-06-16 09:45:00|63.98|62.78|63.98|62.78|64|62.8|63.98|62.78|17
1686909000000|2023-06-16 09:50:00|63.99|62.79|64.01|62.81|64.01|62.81|63.99|62.79|11
1686909300000|2023-06-16 09:55:00|64|62.8|63.99|62.79|64.01|62.81|63.99|62.79|13
1686909600000|2023-06-16 10:00:00|63.98|62.78|64|62.8|64.02|62.82|63.97|62.77|15
1686909900000|2023-06-16 10:05:00|64.01|62.81|63.97|62.77|64.02|62.82|63.93|62.73|11
1686910200000|2023-06-16 10:10:00|63.96|62.76|63.81|62.61|63.96|62.76|63.8|62.6|28
1686910500000|2023-06-16 10:15:00|63.8|62.6|63.72|62.52|63.81|62.61|63.71|62.51|41
1686910800000|2023-06-16 10:20:00|63.73|62.53|63.8|62.6|63.8|62.6|63.72|62.52|21
1686911100000|2023-06-16 10:25:00|63.79|62.59|63.79|62.59|63.8|62.6|63.78|62.58|7
1686911400000|2023-06-16 10:30:00|63.78|62.58|63.8|62.6|63.8|62.6|63.7|62.5|30
1686911700000|2023-06-16 10:35:00|63.81|62.61|63.9|62.7|63.96|62.76|63.79|62.59|21
1686912000000|2023-06-16 10:40:00|63.89|62.69|63.87|62.67|63.94|62.74|63.86|62.66|38
1686912300000|2023-06-16 10:45:00|63.86|62.66|63.81|62.61|63.86|62.66|63.81|62.61|16
1686912600000|2023-06-16 10:50:00|63.8|62.6|63.74|62.54|63.85|62.65|63.73|62.53|23
1686912900000|2023-06-16 10:55:00|63.73|62.53|63.75|62.55|63.76|62.56|63.73|62.53|10
1686913200000|2023-06-16 11:00:00|63.74|62.54|63.77|62.57|63.78|62.58|63.64|62.44|45
1686913500000|2023-06-16 11:05:00|63.75|62.55|63.67|62.47|63.75|62.55|63.66|62.46|21
1686913800000|2023-06-16 11:10:00|63.68|62.48|63.66|62.46|63.68|62.48|63.64|62.44|22
1686914100000|2023-06-16 11:15:00|63.65|62.45|63.56|62.36|63.65|62.45|63.54|62.34|45
1686914400000|2023-06-16 11:20:00|63.55|62.35|63.14|61.94|63.55|62.35|62.97|61.77|88
1686914700000|2023-06-16 11:25:00|63.13|61.93|62.2|61|63.21|62.01|61.89|60.69|225
1686915000000|2023-06-16 11:30:00|62.19|60.99|61.87|60.67|62.48|61.28|61.73|60.53|302
1686915300000|2023-06-16 11:35:00|61.86|60.66|62.02|60.82|62.17|60.97|61.84|60.64|218
1686915600000|2023-06-16 11:40:00|62.03|60.83|62.29|61.09|62.34|61.14|62.01|60.81|184
1686915900000|2023-06-16 11:45:00|62.28|61.08|62.23|61.03|62.38|61.18|62.2|61|113
1686916200000|2023-06-16 11:50:00|62.22|61.02|62.2|61|62.25|61.05|62.13|60.93|132
1686916500000|2023-06-16 11:55:00|62.21|61.01|62.33|61.13|62.36|61.16|62.19|60.99|78
1686916800000|2023-06-16 12:00:00|62.34|61.14|62.31|61.11|62.34|61.14|62.23|61.03|67
1686917100000|2023-06-16 12:05:00|62.3|61.1|62.45|61.25|62.45|61.25|62.28|61.08|101
1686917400000|2023-06-16 12:10:00|62.46|61.26|62.48|61.28|62.5|61.3|62.44|61.24|25
1686917700000|2023-06-16 12:15:00|62.49|61.29|62.6|61.4|62.63|61.43|62.49|61.29|73
1686918000000|2023-06-16 12:20:00|62.59|61.39|62.63|61.43|62.64|61.44|62.54|61.34|83
1686918300000|2023-06-16 12:25:00|62.64|61.44|62.6|61.4|62.64|61.44|62.56|61.36|91
1686918600000|2023-06-16 12:30:00|62.59|61.39|62.64|61.44|62.66|61.46|62.58|61.38|67
1686918900000|2023-06-16 12:35:00|62.65|61.45|62.61|61.41|62.72|61.52|62.58|61.38|92
1686919200000|2023-06-16 12:40:00|62.6|61.4|62.69|61.49|62.71|61.51|62.55|61.35|158
1686919500000|2023-06-16 12:45:00|62.7|61.5|62.59|61.39|62.71|61.51|62.54|61.34|126
1686919800000|2023-06-16 12:50:00|62.58|61.38|62.54|61.34|62.59|61.39|62.48|61.28|59
1686920100000|2023-06-16 12:55:00|62.53|61.33|62.54|61.34|62.59|61.39|62.53|61.33|77
1686920400000|2023-06-16 13:00:00|62.53|61.33|62.59|61.39|62.62|61.42|62.48|61.28|49
1686920700000|2023-06-16 13:05:00|62.6|61.4|62.49|61.29|62.6|61.4|62.48|61.28|33
1686921000000|2023-06-16 13:10:00|62.5|61.3|62.47|61.27|62.5|61.3|62.44|61.24|29
1686921300000|2023-06-16 13:15:00|62.48|61.28|62.57|61.37|62.57|61.37|62.43|61.23|38
1686921600000|2023-06-16 13:20:00|62.6|61.4|62.64|61.44|62.65|61.45|62.6|61.4|38
1686921900000|2023-06-16 13:25:00|62.63|61.43|62.59|61.39|62.65|61.45|62.48|61.28|113
1686922200000|2023-06-16 13:30:00|62.58|61.38|62.46|61.26|62.58|61.38|62.4|61.2|89
1686922500000|2023-06-16 13:35:00|62.45|61.25|62.4|61.2|62.46|61.26|62.29|61.09|105
1686922800000|2023-06-16 13:40:00|62.39|61.19|62.3|61.1|62.4|61.2|62.3|61.1|68
1686923100000|2023-06-16 13:45:00|62.31|61.11|62.34|61.14|62.34|61.14|62.15|60.95|70
1686923400000|2023-06-16 13:50:00|62.38|61.18|62.4|61.2|62.43|61.23|62.35|61.15|35
1686923700000|2023-06-16 13:55:00|62.39|61.19|62.25|61.05|62.44|61.24|62.22|61.02|75
1686924000000|2023-06-16 14:00:00|62.26|61.06|62.29|61.09|62.31|61.11|62.13|60.93|136
1686924300000|2023-06-16 14:05:00|62.3|61.1|62.42|61.22|62.44|61.24|62.28|61.08|45
1686924600000|2023-06-16 14:10:00|62.41|61.21|62.27|61.07|62.44|61.24|62.26|61.06|43
1686924900000|2023-06-16 14:15:00|62.26|61.06|62.38|61.18|62.38|61.18|62.19|60.99|84
1686925200000|2023-06-16 14:20:00|62.37|61.17|62.35|61.15|62.43|61.23|62.35|61.15|14
1686925500000|2023-06-16 14:25:00|62.36|61.16|62.35|61.15|62.36|61.16|62.34|61.14|24
1686925800000|2023-06-16 14:30:00|62.34|61.14|62.35|61.15|62.43|61.23|62.26|61.06|75
1686926100000|2023-06-16 14:35:00|62.36|61.16|62.19|60.99|62.36|61.16|62.18|60.98|69
1686926400000|2023-06-16 14:40:00|62.2|61|62.15|60.95|62.26|61.06|62.12|60.92|67
1686926700000|2023-06-16 14:45:00|62.17|60.97|61.5|60.3|62.17|60.97|60.55|59.35|422
1686927000000|2023-06-16 14:50:00|61.49|60.29|61.6|60.4|61.6|60.4|61.4|60.2|90
1686927300000|2023-06-16 14:55:00|61.64|60.44|62.19|60.99|62.38|61.18|61.62|60.42|264
1686927600000|2023-06-16 15:00:00|62.21|61.01|61.99|60.79|62.5|61.3|61.9|60.7|211
1686927900000|2023-06-16 15:05:00|62|60.8|62.13|60.93|62.27|61.07|61.99|60.79|168
1686928200000|2023-06-16 15:10:00|62.17|60.97|62.41|61.21|62.51|61.31|62.17|60.97|123
1686928500000|2023-06-16 15:15:00|62.4|61.2|62.33|61.13|62.57|61.37|62.28|61.08|134
1686928800000|2023-06-16 15:20:00|62.34|61.14|62.3|61.1|62.43|61.23|62.3|61.1|93
1686929100000|2023-06-16 15:25:00|62.31|61.11|62.59|61.39|62.64|61.44|62.31|61.11|102
1686929400000|2023-06-16 15:30:00|62.58|61.38|62.38|61.18|62.62|61.42|62.3|61.1|65
1686929700000|2023-06-16 15:35:00|62.39|61.19|62.35|61.15|62.4|61.2|62.3|61.1|52
1686930000000|2023-06-16 15:40:00|62.36|61.16|62.29|61.09|62.37|61.17|62.29|61.09|43
1686930300000|2023-06-16 15:45:00|62.28|61.08|62.14|60.94|62.35|61.15|62.14|60.94|48
1686930600000|2023-06-16 15:50:00|62.15|60.95|62.27|61.07|62.27|61.07|62.09|60.89|36
1686930900000|2023-06-16 15:55:00|62.26|61.06|62.8|61.6|62.82|61.62|62.26|61.06|197
1686931200000|2023-06-16 16:00:00|62.81|61.61|62.6|61.4|62.86|61.66|62.51|61.31|185
1686931500000|2023-06-16 16:05:00|62.63|61.43|62.72|61.52|62.77|61.57|62.55|61.35|160
1686931800000|2023-06-16 16:10:00|62.71|61.51|62.6|61.4|62.84|61.64|62.6|61.4|125
1686932100000|2023-06-16 16:15:00|62.59|61.39|62.82|61.62|62.85|61.65|62.57|61.37|94
1686932400000|2023-06-16 16:20:00|62.83|61.63|62.77|61.57|62.87|61.67|62.77|61.57|83
1686932700000|2023-06-16 16:25:00|62.78|61.58|62.53|61.33|62.78|61.58|62.5|61.3|53
1686933000000|2023-06-16 16:30:00|62.55|61.35|62.29|61.09|62.55|61.35|62.28|61.08|45
1686933300000|2023-06-16 16:35:00|62.28|61.08|62.36|61.16|62.37|61.17|62.27|61.07|61
1686933600000|2023-06-16 16:40:00|62.37|61.17|62.48|61.28|62.5|61.3|62.36|61.16|80
1686933900000|2023-06-16 16:45:00|62.47|61.27|62.75|61.55|62.75|61.55|62.47|61.27|72
1686934200000|2023-06-16 16:50:00|62.74|61.54|62.67|61.47|62.75|61.55|62.58|61.38|99
1686934500000|2023-06-16 16:55:00|62.66|61.46|62.78|61.58|62.84|61.64|62.66|61.46|123
1686934800000|2023-06-16 17:00:00|62.79|61.59|62.89|61.69|62.9|61.7|62.77|61.57|100
1686935100000|2023-06-16 17:05:00|62.9|61.7|63.14|61.94|63.15|61.95|62.89|61.69|111
1686935400000|2023-06-16 17:10:00|63.13|61.93|62.85|61.65|63.14|61.94|62.78|61.58|164
1686935700000|2023-06-16 17:15:00|62.83|61.63|62.89|61.69|62.94|61.74|62.82|61.62|113
1686936000000|2023-06-16 17:20:00|62.88|61.68|63.26|62.06|63.3|62.1|62.82|61.62|135
1686936300000|2023-06-16 17:25:00|63.29|62.09|63.17|61.97|63.32|62.12|63.13|61.93|130
1686936600000|2023-06-16 17:30:00|63.18|61.98|63.12|61.92|63.26|62.06|63.09|61.89|96
1686936900000|2023-06-16 17:35:00|63.13|61.93|63.26|62.06|63.28|62.08|63.11|61.91|34
1686937200000|2023-06-16 17:40:00|63.25|62.05|63.01|61.81|63.27|62.07|62.95|61.75|82
1686937500000|2023-06-16 17:45:00|63.02|61.82|62.9|61.7|63.11|61.91|62.9|61.7|34
1686937800000|2023-06-16 17:50:00|62.91|61.71|63.16|61.96|63.21|62.01|62.9|61.7|89
1686938100000|2023-06-16 17:55:00|63.15|61.95|63.26|62.06|63.26|62.06|63.15|61.95|64
1686938400000|2023-06-16 18:00:00|63.27|62.07|63.2|62|63.28|62.08|63.07|61.87|84
1686938700000|2023-06-16 18:05:00|63.21|62.01|63.73|62.53|63.79|62.59|63.2|62|263
1686939000000|2023-06-16 18:10:00|63.72|62.52|63.76|62.56|63.87|62.67|63.67|62.47|132
1686939300000|2023-06-16 18:15:00|63.77|62.57|63.52|62.32|63.86|62.66|63.5|62.3|151
1686939600000|2023-06-16 18:20:00|63.53|62.33|63.66|62.46|63.69|62.49|63.49|62.29|81
1686939900000|2023-06-16 18:25:00|63.67|62.47|63.57|62.37|63.73|62.53|63.45|62.25|105
1686940200000|2023-06-16 18:30:00|63.56|62.36|63.5|62.3|63.6|62.4|63.4|62.2|81
1686940500000|2023-06-16 18:35:00|63.49|62.29|63.63|62.43|63.64|62.44|63.42|62.22|59
1686940800000|2023-06-16 18:40:00|63.62|62.42|63.57|62.37|63.65|62.45|63.53|62.33|43
1686941100000|2023-06-16 18:45:00|63.53|62.33|63.54|62.34|63.6|62.4|63.49|62.29|51
1686941400000|2023-06-16 18:50:00|63.53|62.33|63.53|62.33|63.6|62.4|63.48|62.28|67
1686941700000|2023-06-16 18:55:00|63.46|62.26|63.35|62.15|63.52|62.32|63.35|62.15|53
1686942000000|2023-06-16 19:00:00|63.34|62.14|63.33|62.13|63.37|62.17|63.28|62.08|53
1686942300000|2023-06-16 19:05:00|63.34|62.14|63.13|61.93|63.4|62.2|63.13|61.93|81
1686942600000|2023-06-16 19:10:00|63.12|61.92|63.1|61.9|63.23|62.03|63.09|61.89|76
1686942900000|2023-06-16 19:15:00|63.13|61.93|63.15|61.95|63.18|61.98|63.13|61.93|30
1686943200000|2023-06-16 19:20:00|63.14|61.94|63.2|62|63.22|62.02|63.1|61.9|45
1686943500000|2023-06-16 19:25:00|63.21|62.01|63.28|62.08|63.3|62.1|63.2|62|32
1686943800000|2023-06-16 19:30:00|63.29|62.09|63.36|62.16|63.42|62.22|63.28|62.08|66
1686944100000|2023-06-16 19:35:00|63.38|62.18|63.39|62.19|63.44|62.24|63.38|62.18|38
1686944400000|2023-06-16 19:40:00|63.4|62.2|63.25|62.05|63.41|62.21|63.24|62.04|31
1686944700000|2023-06-16 19:45:00|63.24|62.04|63.24|62.04|63.25|62.05|63.21|62.01|28
1686945000000|2023-06-16 19:50:00|63.23|62.03|63.28|62.08|63.29|62.09|63.2|62|63
1686945300000|2023-06-16 19:55:00|63.27|62.07|63.28|62.08|63.3|62.1|63.27|62.07|6
1686945600000|2023-06-16 20:00:00|63.29|62.09|63.48|62.28|63.49|62.29|63.28|62.08|53
1686945900000|2023-06-16 20:05:00|63.49|62.29|63.41|62.21|63.49|62.29|63.41|62.21|30
1686946200000|2023-06-16 20:10:00|63.4|62.2|63.3|62.1|63.41|62.21|63.27|62.07|27
1686946500000|2023-06-16 20:15:00|63.32|62.12|63.34|62.14|63.37|62.17|63.31|62.11|48
1686946800000|2023-06-16 20:20:00|63.33|62.13|63.36|62.16|63.36|62.16|63.31|62.11|23
1686947100000|2023-06-16 20:25:00|63.35|62.15|63.38|62.18|63.41|62.21|63.35|62.15|30
1686947400000|2023-06-16 20:30:00|63.39|62.19|63.4|62.2|63.46|62.26|63.38|62.18|35
1686947700000|2023-06-16 20:35:00|63.41|62.21|63.49|62.29|63.5|62.3|63.4|62.2|33
1686948000000|2023-06-16 20:40:00|63.48|62.28|63.54|62.34|63.55|62.35|63.48|62.28|19
1686948300000|2023-06-16 20:45:00|63.55|62.35|63.57|62.37|63.57|62.37|63.53|62.33|22
1686948600000|2023-06-16 20:50:00|63.58|62.38|63.68|62.48|63.74|62.54|63.58|62.38|46
1686948900000|2023-06-16 20:55:00|63.69|62.49|63.68|62.48|63.69|62.49|63.62|62.42|17
1686985200000|2023-06-17 07:00:00|64.36|63.16|64.35|63.15|64.4|63.2|64.2|63|139
1686985500000|2023-06-17 07:05:00|64.3|63.1|64.39|63.19|64.39|63.19|64.2|63|53
1686985800000|2023-06-17 07:10:00|64.37|63.17|64.36|63.16|64.39|63.19|64.34|63.14|40
1686986100000|2023-06-17 07:15:00|64.35|63.15|64.36|63.16|64.36|63.16|64.34|63.14|19
1686986400000|2023-06-17 07:20:00|64.37|63.17|64.35|63.15|64.37|63.17|64.34|63.14|56
1686986700000|2023-06-17 07:25:00|64.33|63.13|64.35|63.15|64.44|63.24|64.33|63.13|51
1686987000000|2023-06-17 07:30:00|64.34|63.14|64.34|63.14|64.34|63.14|64.23|63.03|29
1686987300000|2023-06-17 07:35:00|64.33|63.13|64.2|63|64.34|63.14|64.18|62.98|60
1686987600000|2023-06-17 07:40:00|64.19|62.99|64.21|63.01|64.25|63.05|64.19|62.99|60
1686987900000|2023-06-17 07:45:00|64.22|63.02|64.25|63.05|64.29|63.09|64.21|63.01|42
1686988200000|2023-06-17 07:50:00|64.24|63.04|64.26|63.06|64.26|63.06|64.11|62.91|32
1686988500000|2023-06-17 07:55:00|64.25|63.05|64.29|63.09|64.29|63.09|64.23|63.03|59
1686988800000|2023-06-17 08:00:00|64.31|63.11|64.3|63.1|64.37|63.17|64.29|63.09|45
1686989100000|2023-06-17 08:05:00|64.31|63.11|64.3|63.1|64.34|63.14|64.3|63.1|19
1686989400000|2023-06-17 08:10:00|64.31|63.11|64.3|63.1|64.36|63.16|64.3|63.1|16
1686989700000|2023-06-17 08:15:00|64.31|63.11|64.25|63.05|64.31|63.11|64.25|63.05|7
1686990000000|2023-06-17 08:20:00|64.27|63.07|64.26|63.06|64.31|63.11|64.21|63.01|25
1686990300000|2023-06-17 08:25:00|64.27|63.07|64.25|63.05|64.32|63.12|64.2|63|45
1686990600000|2023-06-17 08:30:00|64.26|63.06|64.22|63.02|64.31|63.11|64.2|63|32
1686990900000|2023-06-17 08:35:00|64.26|63.06|64.33|63.13|64.33|63.13|64.21|63.01|44
1686991200000|2023-06-17 08:40:00|64.32|63.12|64.22|63.02|64.33|63.13|64.21|63.01|51
1686991500000|2023-06-17 08:45:00|64.21|63.01|64.23|63.03|64.26|63.06|64.2|63|65
1686991800000|2023-06-17 08:50:00|64.22|63.02|64.24|63.04|64.26|63.06|64.2|63|66
1686992100000|2023-06-17 08:55:00|64.25|63.05|64.3|63.1|64.32|63.12|64.2|63|35
1686992400000|2023-06-17 09:00:00|64.31|63.11|64.4|63.2|64.43|63.23|64.29|63.09|49
1686992700000|2023-06-17 09:05:00|64.39|63.19|64.31|63.11|64.4|63.2|64.3|63.1|42
1686993000000|2023-06-17 09:10:00|64.33|63.13|64.33|63.13|64.35|63.15|64.3|63.1|47
1686993300000|2023-06-17 09:15:00|64.34|63.14|64.26|63.06|64.34|63.14|64.19|62.99|91
1686993600000|2023-06-17 09:20:00|64.25|63.05|64.31|63.11|64.31|63.11|64.22|63.02|31
1686993900000|2023-06-17 09:25:00|64.32|63.12|64.3|63.1|64.32|63.12|64.29|63.09|26
1686994200000|2023-06-17 09:30:00|64.31|63.11|64.4|63.2|64.42|63.22|64.31|63.11|43
1686994500000|2023-06-17 09:35:00|64.39|63.19|64.39|63.19|64.4|63.2|64.35|63.15|25
1686994800000|2023-06-17 09:40:00|64.4|63.2|64.44|63.24|64.44|63.24|64.4|63.2|24
1686995100000|2023-06-17 09:45:00|64.43|63.23|64.41|63.21|64.43|63.23|64.38|63.18|9
1686995400000|2023-06-17 09:50:00|64.4|63.2|64.39|63.19|64.41|63.21|64.38|63.18|10
1686995700000|2023-06-17 09:55:00|64.38|63.18|64.3|63.1|64.39|63.19|64.3|63.1|10
1686996000000|2023-06-17 10:00:00|64.31|63.11|64.3|63.1|64.31|63.11|64.29|63.09|16
1686996300000|2023-06-17 10:05:00|64.29|63.09|64.39|63.19|64.4|63.2|64.29|63.09|15
1686996600000|2023-06-17 10:10:00|64.4|63.2|64.39|63.19|64.4|63.2|64.37|63.17|31
1686996900000|2023-06-17 10:15:00|64.4|63.2|64.39|63.19|64.45|63.25|64.37|63.17|22
1686997200000|2023-06-17 10:20:00|64.38|63.18|64.42|63.22|64.46|63.26|64.38|63.18|44
1686997500000|2023-06-17 10:25:00|64.43|63.23|64.44|63.24|64.45|63.25|64.42|63.22|23
1686997800000|2023-06-17 10:30:00|64.43|63.23|64.44|63.24|64.46|63.26|64.42|63.22|35
1686998100000|2023-06-17 10:35:00|64.45|63.25|64.45|63.25|64.48|63.28|64.44|63.24|48
1686998400000|2023-06-17 10:40:00|64.44|63.24|64.34|63.14|64.47|63.27|64.32|63.12|76
1686998700000|2023-06-17 10:45:00|64.35|63.15|64.42|63.22|64.46|63.26|64.33|63.13|78
1686999000000|2023-06-17 10:50:00|64.41|63.21|64.41|63.21|64.42|63.22|64.41|63.21|3
1686999300000|2023-06-17 10:55:00|64.4|63.2|64.4|63.2|64.41|63.21|64.4|63.2|3
1686999600000|2023-06-17 11:00:00|64.41|63.21|64.24|63.04|64.41|63.21|64.21|63.01|71
1686999900000|2023-06-17 11:05:00|64.23|63.03|64.35|63.15|64.36|63.16|64.22|63.02|41
1687000200000|2023-06-17 11:10:00|64.37|63.17|64.35|63.15|64.39|63.19|64.34|63.14|16
1687000500000|2023-06-17 11:15:00|64.34|63.14|64.41|63.21|64.41|63.21|64.34|63.14|28
1687000800000|2023-06-17 11:20:00|64.44|63.24|64.26|63.06|64.44|63.24|64.19|62.99|133
1687001100000|2023-06-17 11:25:00|64.25|63.05|64.11|62.91|64.26|63.06|64.11|62.91|85
1687001400000|2023-06-17 11:30:00|64.12|62.92|64.2|63|64.21|63.01|64.12|62.92|43
1687001700000|2023-06-17 11:35:00|64.21|63.01|64.05|62.85|64.21|63.01|64.01|62.81|108
1687002000000|2023-06-17 11:40:00|64.06|62.86|64.2|63|64.2|63|64.01|62.81|125
1687002300000|2023-06-17 11:45:00|64.21|63.01|64.26|63.06|64.28|63.08|64.2|63|33
1687002600000|2023-06-17 11:50:00|64.25|63.05|64.15|62.95|64.3|63.1|64.14|62.94|63
1687002900000|2023-06-17 11:55:00|64.14|62.94|64.11|62.91|64.2|63|64.03|62.83|53
1687003200000|2023-06-17 12:00:00|64.1|62.9|64.04|62.84|64.21|63.01|63.96|62.76|169
1687003500000|2023-06-17 12:05:00|64.05|62.85|64.12|62.92|64.13|62.93|63.94|62.74|117
1687003800000|2023-06-17 12:10:00|64.13|62.93|64.21|63.01|64.21|63.01|64.11|62.91|42
1687004100000|2023-06-17 12:15:00|64.2|63|64.23|63.03|64.23|63.03|64.17|62.97|17
1687004400000|2023-06-17 12:20:00|64.3|63.1|64.33|63.13|64.39|63.19|64.3|63.1|36
1687004700000|2023-06-17 12:25:00|64.32|63.12|64.32|63.12|64.32|63.12|64.31|63.11|9
1687005000000|2023-06-17 12:30:00|64.33|63.13|64.33|63.13|64.33|63.13|64.32|63.12|11
1687005300000|2023-06-17 12:35:00|64.34|63.14|64.41|63.21|64.42|63.22|64.34|63.14|20
1687005600000|2023-06-17 12:40:00|64.4|63.2|64.42|63.22|64.42|63.22|64.4|63.2|3
1687005900000|2023-06-17 12:45:00|64.41|63.21|64.4|63.2|64.42|63.22|64.39|63.19|22
1687006200000|2023-06-17 12:50:00|64.41|63.21|64.34|63.14|64.41|63.21|64.32|63.12|22
1687006500000|2023-06-17 12:55:00|64.35|63.15|64.34|63.14|64.35|63.15|64.34|63.14|2
1687006800000|2023-06-17 13:00:00|64.33|63.13|64.43|63.23|64.44|63.24|64.33|63.13|18
1687007100000|2023-06-17 13:05:00|64.41|63.21|64.41|63.21|64.47|63.27|64.4|63.2|39
1687007400000|2023-06-17 13:10:00|64.42|63.22|64.49|63.29|64.53|63.33|64.4|63.2|34
1687007700000|2023-06-17 13:15:00|64.48|63.28|64.4|63.2|64.48|63.28|64.37|63.17|19
1687008000000|2023-06-17 13:20:00|64.39|63.19|64.41|63.21|64.42|63.22|64.38|63.18|9
1687008300000|2023-06-17 13:25:00|64.42|63.22|64.41|63.21|64.44|63.24|64.41|63.21|14
1687008600000|2023-06-17 13:30:00|64.42|63.22|64.43|63.23|64.44|63.24|64.42|63.22|8
1687008900000|2023-06-17 13:35:00|64.42|63.22|64.42|63.22|64.43|63.23|64.41|63.21|9
1687009200000|2023-06-17 13:40:00|64.43|63.23|64.43|63.23|64.43|63.23|64.42|63.22|5
1687009500000|2023-06-17 13:45:00|64.42|63.22|64.43|63.23|64.43|63.23|64.4|63.2|16
1687009800000|2023-06-17 13:50:00|64.42|63.22|64.33|63.13|64.44|63.24|64.32|63.12|21
1687010100000|2023-06-17 13:55:00|64.32|63.12|64.31|63.11|64.33|63.13|64.29|63.09|10
1687010400000|2023-06-17 14:00:00|64.29|63.09|64.31|63.11|64.32|63.12|64.21|63.01|36
1687010700000|2023-06-17 14:05:00|64.32|63.12|64.43|63.23|64.43|63.23|64.31|63.11|28
1687011000000|2023-06-17 14:10:00|64.42|63.22|64.48|63.28|64.51|63.31|64.42|63.22|35
1687011300000|2023-06-17 14:15:00|64.5|63.3|64.33|63.13|64.51|63.31|64.32|63.12|44
1687011600000|2023-06-17 14:20:00|64.38|63.18|64.44|63.24|64.44|63.24|64.38|63.18|45
1687011900000|2023-06-17 14:25:00|64.43|63.23|64.32|63.12|64.44|63.24|64.31|63.11|97
1687012200000|2023-06-17 14:30:00|64.31|63.11|64.27|63.07|64.32|63.12|64.23|63.03|48
1687012500000|2023-06-17 14:35:00|64.26|63.06|64.31|63.11|64.31|63.11|64.2|63|17
1687012800000|2023-06-17 14:40:00|64.32|63.12|64.3|63.1|64.32|63.12|64.24|63.04|43
1687013100000|2023-06-17 14:45:00|64.31|63.11|64.41|63.21|64.42|63.22|64.26|63.06|40
1687013400000|2023-06-17 14:50:00|64.42|63.22|64.4|63.2|64.42|63.22|64.29|63.09|29
1687013700000|2023-06-17 14:55:00|64.39|63.19|64.47|63.27|64.47|63.27|64.39|63.19|9
1687014000000|2023-06-17 15:00:00|64.46|63.26|64.59|63.39|64.6|63.4|64.42|63.22|25
1687014300000|2023-06-17 15:05:00|64.6|63.4|64.62|63.42|64.63|63.43|64.51|63.31|35
1687014600000|2023-06-17 15:10:00|64.61|63.41|64.52|63.32|64.63|63.43|64.5|63.3|46
1687014900000|2023-06-17 15:15:00|64.51|63.31|64.39|63.19|64.52|63.32|64.11|62.91|199
1687015200000|2023-06-17 15:20:00|64.4|63.2|64.45|63.25|64.6|63.4|64.4|63.2|90
1687015500000|2023-06-17 15:25:00|64.46|63.26|64.44|63.24|64.55|63.35|64.41|63.21|79
1687015800000|2023-06-17 15:30:00|64.45|63.25|64.41|63.21|64.54|63.34|64.35|63.15|78
1687016100000|2023-06-17 15:35:00|64.4|63.2|64.31|63.11|64.42|63.22|64.22|63.02|83
1687016400000|2023-06-17 15:40:00|64.34|63.14|64.32|63.12|64.35|63.15|64.3|63.1|62
1687016700000|2023-06-17 15:45:00|64.34|63.14|64.32|63.12|64.41|63.21|64.31|63.11|48
1687017000000|2023-06-17 15:50:00|64.33|63.13|64.3|63.1|64.36|63.16|64.24|63.04|40
1687017300000|2023-06-17 15:55:00|64.31|63.11|64.5|63.3|64.5|63.3|64.3|63.1|48
1687017600000|2023-06-17 16:00:00|64.48|63.28|64.31|63.11|64.48|63.28|64.3|63.1|91
1687017900000|2023-06-17 16:05:00|64.3|63.1|64.32|63.12|64.36|63.16|64.29|63.09|42
1687018200000|2023-06-17 16:10:00|64.33|63.13|64.54|63.34|64.55|63.35|64.33|63.13|60
1687018500000|2023-06-17 16:15:00|64.55|63.35|64.56|63.36|64.57|63.37|64.53|63.33|59
1687018800000|2023-06-17 16:20:00|64.55|63.35|64.56|63.36|64.56|63.36|64.52|63.32|22
1687019100000|2023-06-17 16:25:00|64.55|63.35|64.61|63.41|64.61|63.41|64.5|63.3|43
1687019400000|2023-06-17 16:30:00|64.6|63.4|64.61|63.41|64.61|63.41|64.6|63.4|12
1687019700000|2023-06-17 16:35:00|64.6|63.4|64.61|63.41|64.61|63.41|64.6|63.4|2
1687020000000|2023-06-17 16:40:00|64.6|63.4|64.62|63.42|64.63|63.43|64.59|63.39|29
1687020300000|2023-06-17 16:45:00|64.63|63.43|64.79|63.59|64.8|63.6|64.6|63.4|51
1687020600000|2023-06-17 16:50:00|64.8|63.6|64.87|63.67|64.92|63.72|64.78|63.58|35
1687020900000|2023-06-17 16:55:00|64.88|63.68|64.82|63.62|64.88|63.68|64.81|63.61|32
1687021200000|2023-06-17 17:00:00|64.81|63.61|64.83|63.63|64.88|63.68|64.81|63.61|26
1687021500000|2023-06-17 17:05:00|64.82|63.62|64.82|63.62|64.83|63.63|64.81|63.61|13
1687021800000|2023-06-17 17:10:00|64.83|63.63|64.72|63.52|64.83|63.63|64.71|63.51|18
1687022100000|2023-06-17 17:15:00|64.73|63.53|64.71|63.51|64.76|63.56|64.71|63.51|16
1687022400000|2023-06-17 17:20:00|64.72|63.52|64.66|63.46|64.73|63.53|64.66|63.46|25
1687022700000|2023-06-17 17:25:00|64.67|63.47|64.65|63.45|64.67|63.47|64.65|63.45|15
1687023000000|2023-06-17 17:30:00|64.64|63.44|64.55|63.35|64.65|63.45|64.55|63.35|20
1687023300000|2023-06-17 17:35:00|64.54|63.34|64.42|63.22|64.54|63.34|64.33|63.13|53
1687023600000|2023-06-17 17:40:00|64.41|63.21|64.47|63.27|64.52|63.32|64.4|63.2|68
1687023900000|2023-06-17 17:45:00|64.44|63.24|64.33|63.13|64.48|63.28|64.33|63.13|41
1687024200000|2023-06-17 17:50:00|64.32|63.12|64.32|63.12|64.34|63.14|64.31|63.11|27
1687024500000|2023-06-17 17:55:00|64.33|63.13|64.32|63.12|64.36|63.16|64.3|63.1|48
1687024800000|2023-06-17 18:00:00|64.31|63.11|64.31|63.11|64.36|63.16|64.29|63.09|38
1687025100000|2023-06-17 18:05:00|64.32|63.12|64.41|63.21|64.43|63.23|64.32|63.12|44
1687025400000|2023-06-17 18:10:00|64.4|63.2|64.51|63.31|64.52|63.32|64.4|63.2|30
1687025700000|2023-06-17 18:15:00|64.5|63.3|64.56|63.36|64.59|63.39|64.5|63.3|24
1687026000000|2023-06-17 18:20:00|64.51|63.31|64.49|63.29|64.55|63.35|64.48|63.28|20
1687026300000|2023-06-17 18:25:00|64.48|63.28|64.5|63.3|64.5|63.3|64.48|63.28|7
1687026600000|2023-06-17 18:30:00|64.51|63.31|64.63|63.43|64.65|63.45|64.5|63.3|43
1687026900000|2023-06-17 18:35:00|64.58|63.38|64.54|63.34|64.58|63.38|64.51|63.31|29
1687027200000|2023-06-17 18:40:00|64.52|63.32|64.55|63.35|64.56|63.36|64.52|63.32|19
1687027500000|2023-06-17 18:45:00|64.54|63.34|64.53|63.33|64.55|63.35|64.51|63.31|19
1687027800000|2023-06-17 18:50:00|64.54|63.34|64.62|63.42|64.62|63.42|64.54|63.34|13
1687028100000|2023-06-17 18:55:00|64.61|63.41|64.6|63.4|64.62|63.42|64.59|63.39|28
1687028400000|2023-06-17 19:00:00|64.61|63.41|64.56|63.36|64.61|63.41|64.56|63.36|26
1687028700000|2023-06-17 19:05:00|64.57|63.37|64.51|63.31|64.57|63.37|64.44|63.24|32
1687029000000|2023-06-17 19:10:00|64.52|63.32|64.51|63.31|64.56|63.36|64.49|63.29|13
1687029300000|2023-06-17 19:15:00|64.5|63.3|64.41|63.21|64.56|63.36|64.41|63.21|26
1687029600000|2023-06-17 19:20:00|64.42|63.22|64.47|63.27|64.47|63.27|64.42|63.22|6
1687029900000|2023-06-17 19:25:00|64.46|63.26|64.46|63.26|64.46|63.26|64.41|63.21|13
1687030200000|2023-06-17 19:30:00|64.43|63.23|64.35|63.15|64.45|63.25|64.31|63.11|29
1687030500000|2023-06-17 19:35:00|64.34|63.14|64.34|63.14|64.35|63.15|64.34|63.14|3
1687030800000|2023-06-17 19:40:00|64.35|63.15|64.26|63.06|64.35|63.15|64.26|63.06|33
1687031100000|2023-06-17 19:45:00|64.25|63.05|64.26|63.06|64.27|63.07|64.21|63.01|16
1687031400000|2023-06-17 19:50:00|64.25|63.05|64.21|63.01|64.25|63.05|64.2|63|7
1687031700000|2023-06-17 19:55:00|64.22|63.02|64.16|62.96|64.22|63.02|64.13|62.93|47
1687032000000|2023-06-17 20:00:00|64.17|62.97|64.17|62.97|64.22|63.02|64.13|62.93|74
1687032300000|2023-06-17 20:05:00|64.19|62.99|64.21|63.01|64.21|63.01|64.15|62.95|13
1687032600000|2023-06-17 20:10:00|64.22|63.02|64.24|63.04|64.3|63.1|64.2|63|22
1687032900000|2023-06-17 20:15:00|64.25|63.05|64.23|63.03|64.25|63.05|64.23|63.03|15
1687033200000|2023-06-17 20:20:00|64.21|63.01|64.23|63.03|64.23|63.03|64.2|63|7
1687033500000|2023-06-17 20:25:00|64.22|63.02|64.23|63.03|64.23|63.03|64.2|63|10
1687033800000|2023-06-17 20:30:00|64.26|63.06|64.16|62.96|64.3|63.1|64.11|62.91|55
1687034100000|2023-06-17 20:35:00|64.15|62.95|64.12|62.92|64.16|62.96|64.03|62.83|50
1687034400000|2023-06-17 20:40:00|64.13|62.93|64.2|63|64.21|63.01|64.11|62.91|38
1687034700000|2023-06-17 20:45:00|64.21|63.01|64.31|63.11|64.32|63.12|64.2|63|33
1687035000000|2023-06-17 20:50:00|64.32|63.12|64.3|63.1|64.4|63.2|64.3|63.1|43
1687035300000|2023-06-17 20:55:00|64.31|63.11|64.3|63.1|64.31|63.11|64.3|63.1|6
1687035600000|2023-06-17 21:00:00|64.29|63.09|64.3|63.1|64.31|63.11|64.29|63.09|16
1687035900000|2023-06-17 21:05:00|64.29|63.09|64.22|63.02|64.31|63.11|64.19|62.99|21
1687036200000|2023-06-17 21:10:00|64.21|63.01|64.27|63.07|64.27|63.07|64.2|63|22
1687036500000|2023-06-17 21:15:00|64.26|63.06|64.23|63.03|64.26|63.06|64.19|62.99|14
1687036800000|2023-06-17 21:20:00|64.22|63.02|64.21|63.01|64.23|63.03|64.2|63|12
1687037100000|2023-06-17 21:25:00|64.22|63.02|64.22|63.02|64.27|63.07|64.21|63.01|20
1687037400000|2023-06-17 21:30:00|64.21|63.01|64.29|63.09|64.29|63.09|64.21|63.01|10
1687037700000|2023-06-17 21:35:00|64.23|63.03|64.21|63.01|64.23|63.03|64.19|62.99|10
1687038000000|2023-06-17 21:40:00|64.2|63|64.22|63.02|64.24|63.04|64.2|63|9
1687038300000|2023-06-17 21:45:00|64.21|63.01|64.21|63.01|64.21|63.01|64.21|63.01|1
1687038600000|2023-06-17 21:50:00|64.2|63|64.2|63|64.21|63.01|64.18|62.98|16
1687038900000|2023-06-17 21:55:00|64.19|62.99|64.19|62.99|64.21|63.01|64.18|62.98|12
1687039200000|2023-06-17 22:00:00|64.17|62.97|64.25|63.05|64.29|63.09|64.17|62.97|32
1687039500000|2023-06-17 22:05:00|64.26|63.06|64.25|63.05|64.26|63.06|64.24|63.04|10
1687039800000|2023-06-17 22:10:00|64.26|63.06|64.35|63.15|64.44|63.24|64.26|63.06|21
1687040100000|2023-06-17 22:15:00|64.34|63.14|64.35|63.15|64.36|63.16|64.34|63.14|10
1687040400000|2023-06-17 22:20:00|64.36|63.16|64.34|63.14|64.36|63.16|64.33|63.13|13
1687040700000|2023-06-17 22:25:00|64.33|63.13|64.25|63.05|64.33|63.13|64.23|63.03|14
1687041000000|2023-06-17 22:30:00|64.24|63.04|64.21|63.01|64.26|63.06|64.19|62.99|27
1687041300000|2023-06-17 22:35:00|64.22|63.02|64.21|63.01|64.32|63.12|64.21|63.01|26
1687041600000|2023-06-17 22:40:00|64.22|63.02|64.21|63.01|64.33|63.13|64.21|63.01|26
1687041900000|2023-06-17 22:45:00|64.22|63.02|64.23|63.03|64.28|63.08|64.21|63.01|40
1687042200000|2023-06-17 22:50:00|64.24|63.04|64.26|63.06|64.31|63.11|64.21|63.01|19
1687042500000|2023-06-17 22:55:00|64.22|63.02|64.21|63.01|64.22|63.02|64.2|63|10
1687042800000|2023-06-17 23:00:00|64.2|63|64.21|63.01|64.21|63.01|64.2|63|2
1687043100000|2023-06-17 23:05:00|64.22|63.02|64.27|63.07|64.28|63.08|64.22|63.02|8
1687043400000|2023-06-17 23:10:00|64.23|63.03|64.17|62.97|64.23|63.03|64.16|62.96|8
1687043700000|2023-06-17 23:15:00|64.16|62.96|64.07|62.87|64.17|62.97|64.06|62.86|45
1687044000000|2023-06-17 23:20:00|64.06|62.86|64.01|62.81|64.07|62.87|63.99|62.79|30
1687044300000|2023-06-17 23:25:00|64|62.8|64.02|62.82|64.07|62.87|63.99|62.79|41
1687044600000|2023-06-17 23:30:00|64.03|62.83|64.02|62.82|64.03|62.83|64.01|62.81|42
1687044900000|2023-06-17 23:35:00|64.03|62.83|64.03|62.83|64.03|62.83|64.02|62.82|9
1687045200000|2023-06-17 23:40:00|64.02|62.82|64.04|62.84|64.04|62.84|64.02|62.82|6
1687045500000|2023-06-17 23:45:00|64.03|62.83|64.05|62.85|64.05|62.85|64.02|62.82|25
1687045800000|2023-06-17 23:50:00|64.04|62.84|64.14|62.94|64.14|62.94|64.02|62.82|15
1687046100000|2023-06-17 23:55:00|64.13|62.93|64.11|62.91|64.14|62.94|64.1|62.9|15
1687046400000|2023-06-18 00:00:00|64.1|62.9|64.17|62.97|64.18|62.98|64.02|62.82|58
1687046700000|2023-06-18 00:05:00|64.14|62.94|63.95|62.75|64.14|62.94|63.95|62.75|22
1687047000000|2023-06-18 00:10:00|63.94|62.74|63.96|62.76|64.05|62.85|63.93|62.73|27
1687047300000|2023-06-18 00:15:00|63.95|62.75|63.86|62.66|63.95|62.75|63.54|62.34|128
1687047600000|2023-06-18 00:20:00|63.85|62.65|63.22|62.02|63.86|62.66|62.96|61.76|149
1687047900000|2023-06-18 00:25:00|63.21|62.01|63.33|62.13|63.33|62.13|63.04|61.84|130
1687048200000|2023-06-18 00:30:00|63.32|62.12|63.47|62.27|63.47|62.27|63.31|62.11|71
1687048500000|2023-06-18 00:35:00|63.48|62.28|63.52|62.32|63.61|62.41|63.48|62.28|57
1687048800000|2023-06-18 00:40:00|63.51|62.31|63.38|62.18|63.51|62.31|63.33|62.13|131
1687049100000|2023-06-18 00:45:00|63.41|62.21|63.44|62.24|63.53|62.33|63.34|62.14|104
1687049400000|2023-06-18 00:50:00|63.43|62.23|63.59|62.39|63.65|62.45|63.43|62.23|68
1687049700000|2023-06-18 00:55:00|63.6|62.4|63.59|62.39|63.65|62.45|63.58|62.38|63
1687050000000|2023-06-18 01:00:00|63.58|62.38|63.57|62.37|63.6|62.4|63.55|62.35|55
1687050300000|2023-06-18 01:05:00|63.56|62.36|63.6|62.4|63.61|62.41|63.55|62.35|25
1687050600000|2023-06-18 01:10:00|63.61|62.41|63.54|62.34|63.61|62.41|63.49|62.29|54
1687050900000|2023-06-18 01:15:00|63.55|62.35|63.56|62.36|63.61|62.41|63.51|62.31|55
1687051200000|2023-06-18 01:20:00|63.57|62.37|63.56|62.36|63.6|62.4|63.55|62.35|14
1687051500000|2023-06-18 01:25:00|63.57|62.37|63.56|62.36|63.57|62.37|63.5|62.3|21
1687051800000|2023-06-18 01:30:00|63.53|62.33|63.45|62.25|63.53|62.33|63.42|62.22|58
1687052100000|2023-06-18 01:35:00|63.46|62.26|63.54|62.34|63.55|62.35|63.44|62.24|43
1687052400000|2023-06-18 01:40:00|63.55|62.35|63.63|62.43|63.67|62.47|63.53|62.33|26
1687052700000|2023-06-18 01:45:00|63.62|62.42|63.72|62.52|63.74|62.54|63.62|62.42|28
1687053000000|2023-06-18 01:50:00|63.73|62.53|63.89|62.69|63.93|62.73|63.71|62.51|44
1687053300000|2023-06-18 01:55:00|63.88|62.68|63.9|62.7|63.9|62.7|63.82|62.62|27
1687053600000|2023-06-18 02:00:00|63.92|62.72|64.02|62.82|64.03|62.83|63.9|62.7|26
1687053900000|2023-06-18 02:05:00|64.03|62.83|64.04|62.84|64.04|62.84|64|62.8|32
1687054200000|2023-06-18 02:10:00|64.03|62.83|64.03|62.83|64.04|62.84|64.03|62.83|5
1687054500000|2023-06-18 02:15:00|64.02|62.82|64.04|62.84|64.04|62.84|64.01|62.81|27
1687054800000|2023-06-18 02:20:00|64.03|62.83|63.94|62.74|64.04|62.84|63.92|62.72|41
1687055100000|2023-06-18 02:25:00|63.93|62.73|63.91|62.71|63.94|62.74|63.91|62.71|36
1687055400000|2023-06-18 02:30:00|63.88|62.68|63.96|62.76|63.97|62.77|63.88|62.68|9
1687055700000|2023-06-18 02:35:00|63.95|62.75|63.9|62.7|63.96|62.76|63.85|62.65|19
1687056000000|2023-06-18 02:40:00|63.91|62.71|64.03|62.83|64.04|62.84|63.91|62.71|44
1687056300000|2023-06-18 02:45:00|64.04|62.84|64.07|62.87|64.08|62.88|64.02|62.82|42
1687056600000|2023-06-18 02:50:00|64.16|62.96|64.06|62.86|64.17|62.97|64.05|62.85|54
1687056900000|2023-06-18 02:55:00|64.05|62.85|64.07|62.87|64.07|62.87|63.97|62.77|27
1687057200000|2023-06-18 03:00:00|64.05|62.85|64.02|62.82|64.07|62.87|64.01|62.81|24
1687057500000|2023-06-18 03:05:00|64.03|62.83|64.11|62.91|64.11|62.91|64.02|62.82|56
1687057800000|2023-06-18 03:10:00|64.12|62.92|64.17|62.97|64.23|63.03|64.11|62.91|39
1687058100000|2023-06-18 03:15:00|64.16|62.96|64.12|62.92|64.17|62.97|64.1|62.9|19
1687058400000|2023-06-18 03:20:00|64.11|62.91|64.2|63|64.2|63|64.11|62.91|18
1687058700000|2023-06-18 03:25:00|64.19|62.99|64.13|62.93|64.19|62.99|64.11|62.91|19
1687059000000|2023-06-18 03:30:00|64.12|62.92|64.23|63.03|64.23|63.03|64.12|62.92|12
1687059300000|2023-06-18 03:35:00|64.24|63.04|64.25|63.05|64.26|63.06|64.22|63.02|24
1687059600000|2023-06-18 03:40:00|64.24|63.04|64.2|63|64.25|63.05|64.2|63|11
1687059900000|2023-06-18 03:45:00|64.19|62.99|64.11|62.91|64.19|62.99|64.11|62.91|30
1687060200000|2023-06-18 03:50:00|64.12|62.92|64.09|62.89|64.16|62.96|64.06|62.86|24
1687060500000|2023-06-18 03:55:00|64.1|62.9|64.06|62.86|64.1|62.9|64.01|62.81|60
1687060800000|2023-06-18 04:00:00|64.05|62.85|64.06|62.86|64.07|62.87|64.01|62.81|53
1687061100000|2023-06-18 04:05:00|64.04|62.84|64.07|62.87|64.07|62.87|64.02|62.82|59
1687061400000|2023-06-18 04:10:00|64.06|62.86|63.96|62.76|64.07|62.87|63.93|62.73|63
1687061700000|2023-06-18 04:15:00|63.95|62.75|64.03|62.83|64.03|62.83|63.95|62.75|33
1687062000000|2023-06-18 04:20:00|64.04|62.84|64.02|62.82|64.04|62.84|64|62.8|28
1687062300000|2023-06-18 04:25:00|64.01|62.81|64.06|62.86|64.07|62.87|64.01|62.81|7
1687062600000|2023-06-18 04:30:00|64.05|62.85|64.06|62.86|64.06|62.86|64.05|62.85|10
1687062900000|2023-06-18 04:35:00|64.07|62.87|64.1|62.9|64.11|62.91|64|62.8|51
1687063200000|2023-06-18 04:40:00|64.11|62.91|64.15|62.95|64.15|62.95|64.1|62.9|28
1687063500000|2023-06-18 04:45:00|64.14|62.94|64.11|62.91|64.15|62.95|64.11|62.91|26
1687063800000|2023-06-18 04:50:00|64.1|62.9|64.06|62.86|64.13|62.93|64|62.8|84
1687064100000|2023-06-18 04:55:00|64.07|62.87|64.06|62.86|64.07|62.87|64.01|62.81|17
1687064400000|2023-06-18 05:00:00|64.05|62.85|64.01|62.81|64.06|62.86|64.01|62.81|17
1687064700000|2023-06-18 05:05:00|64.02|62.82|64.03|62.83|64.03|62.83|64.01|62.81|122
1687065000000|2023-06-18 05:10:00|64.02|62.82|64.09|62.89|64.09|62.89|64.02|62.82|21
1687065300000|2023-06-18 05:15:00|64.1|62.9|64.04|62.84|64.11|62.91|64.01|62.81|48
1687065600000|2023-06-18 05:20:00|64.05|62.85|64.27|63.07|64.28|63.08|64.05|62.85|101
1687065900000|2023-06-18 05:25:00|64.26|63.06|64.25|63.05|64.32|63.12|64.25|63.05|76
1687066200000|2023-06-18 05:30:00|64.24|63.04|64.23|63.03|64.24|63.04|64.2|63|26
1687066500000|2023-06-18 05:35:00|64.24|63.04|64.31|63.11|64.31|63.11|64.24|63.04|16
1687066800000|2023-06-18 05:40:00|64.3|63.1|64.31|63.11|64.31|63.11|64.29|63.09|10
1687067100000|2023-06-18 05:45:00|64.29|63.09|64.22|63.02|64.29|63.09|64.21|63.01|25
1687067400000|2023-06-18 05:50:00|64.15|62.95|64.03|62.83|64.15|62.95|64.02|62.82|40
1687067700000|2023-06-18 05:55:00|64.02|62.82|64.02|62.82|64.04|62.84|64.01|62.81|31
1687068000000|2023-06-18 06:00:00|64.01|62.81|63.94|62.74|64.02|62.82|63.75|62.55|124
1687068300000|2023-06-18 06:05:00|63.95|62.75|64.02|62.82|64.02|62.82|63.91|62.71|93
1687068600000|2023-06-18 06:10:00|64.01|62.81|64.07|62.87|64.08|62.88|64.01|62.81|96
1687068900000|2023-06-18 06:15:00|64.06|62.86|64.03|62.83|64.07|62.87|64.01|62.81|40
1687069200000|2023-06-18 06:20:00|64.04|62.84|64.03|62.83|64.08|62.88|64.01|62.81|33
1687069500000|2023-06-18 06:25:00|64.05|62.85|64.11|62.91|64.12|62.92|64.05|62.85|45
1687069800000|2023-06-18 06:30:00|64.12|62.92|64.11|62.91|64.12|62.92|64.11|62.91|8
1687070100000|2023-06-18 06:35:00|64.12|62.92|64.11|62.91|64.13|62.93|64.11|62.91|18
1687070400000|2023-06-18 06:40:00|64.12|62.92|64.11|62.91|64.12|62.92|64.11|62.91|8
1687070700000|2023-06-18 06:45:00|64.12|62.92|64.12|62.92|64.12|62.92|64.11|62.91|9
1687071000000|2023-06-18 06:50:00|64.16|62.96|64.26|63.06|64.3|63.1|64.16|62.96|50
1687071300000|2023-06-18 06:55:00|64.25|63.05|64.16|62.96|64.25|63.05|64.15|62.95|71
1687071600000|2023-06-18 07:00:00|64.17|62.97|64.15|62.95|64.18|62.98|64.15|62.95|36
1687071900000|2023-06-18 07:05:00|64.16|62.96|64.26|63.06|64.32|63.12|64.15|62.95|63
1687072200000|2023-06-18 07:10:00|64.25|63.05|64.28|63.08|64.35|63.15|64.25|63.05|42
1687072500000|2023-06-18 07:15:00|64.27|63.07|64.45|63.25|64.53|63.33|64.27|63.07|83
1687072800000|2023-06-18 07:20:00|64.46|63.26|64.37|63.17|64.46|63.26|64.31|63.11|70
1687073100000|2023-06-18 07:25:00|64.36|63.16|64.3|63.1|64.37|63.17|64.3|63.1|59
1687073400000|2023-06-18 07:30:00|64.31|63.11|64.3|63.1|64.32|63.12|64.29|63.09|18
1687073700000|2023-06-18 07:35:00|64.29|63.09|64.22|63.02|64.29|63.09|64.21|63.01|25
1687074000000|2023-06-18 07:40:00|64.23|63.03|64.23|63.03|64.29|63.09|64.2|63|36
1687074300000|2023-06-18 07:45:00|64.22|63.02|64.08|62.88|64.34|63.14|64.05|62.85|138
1687074600000|2023-06-18 07:50:00|64.07|62.87|63.88|62.68|64.12|62.92|63.85|62.65|76
1687074900000|2023-06-18 07:55:00|63.89|62.69|63.97|62.77|64|62.8|63.86|62.66|79
1687075200000|2023-06-18 08:00:00|63.98|62.78|64.05|62.85|64.11|62.91|63.98|62.78|74
1687075500000|2023-06-18 08:05:00|64.06|62.86|64.13|62.93|64.14|62.94|64.04|62.84|72
1687075800000|2023-06-18 08:10:00|64.14|62.94|64.04|62.84|64.18|62.98|64.03|62.83|74
1687076100000|2023-06-18 08:15:00|64.03|62.83|63.83|62.63|64.04|62.84|63.83|62.63|66
1687076400000|2023-06-18 08:20:00|63.8|62.6|63.87|62.67|63.91|62.71|63.77|62.57|35
1687076700000|2023-06-18 08:25:00|63.88|62.68|63.86|62.66|63.96|62.76|63.86|62.66|47
1687077000000|2023-06-18 08:30:00|63.87|62.67|63.94|62.74|63.97|62.77|63.82|62.62|56
1687077300000|2023-06-18 08:35:00|63.95|62.75|63.93|62.73|63.96|62.76|63.9|62.7|41
1687077600000|2023-06-18 08:40:00|63.92|62.72|63.93|62.73|63.99|62.79|63.92|62.72|39
1687077900000|2023-06-18 08:45:00|63.94|62.74|63.94|62.74|63.95|62.75|63.93|62.73|45
1687078200000|2023-06-18 08:50:00|63.95|62.75|63.86|62.66|63.95|62.75|63.83|62.63|42
1687078500000|2023-06-18 08:55:00|63.87|62.67|63.93|62.73|63.96|62.76|63.86|62.66|62
1687078800000|2023-06-18 09:00:00|63.93|62.73|63.78|62.58|63.94|62.74|63.77|62.57|81
1687079100000|2023-06-18 09:05:00|63.82|62.62|63.87|62.67|63.88|62.68|63.81|62.61|28
1687079400000|2023-06-18 09:10:00|63.86|62.66|63.86|62.66|63.88|62.68|63.86|62.66|9
1687079700000|2023-06-18 09:15:00|63.87|62.67|63.78|62.58|63.94|62.74|63.72|62.52|44
1687080000000|2023-06-18 09:20:00|63.77|62.57|63.77|62.57|63.86|62.66|63.67|62.47|77
1687080300000|2023-06-18 09:25:00|63.78|62.58|63.84|62.64|63.85|62.65|63.73|62.53|28
1687080600000|2023-06-18 09:30:00|63.85|62.65|63.92|62.72|63.92|62.72|63.82|62.62|46
1687080900000|2023-06-18 09:35:00|63.95|62.75|64.04|62.84|64.05|62.85|63.95|62.75|16
1687081200000|2023-06-18 09:40:00|64.03|62.83|64.01|62.81|64.04|62.84|63.97|62.77|28
1687081500000|2023-06-18 09:45:00|64.02|62.82|64.13|62.93|64.14|62.94|64.02|62.82|62
1687081800000|2023-06-18 09:50:00|64.12|62.92|64.11|62.91|64.12|62.92|64.1|62.9|18
1687082100000|2023-06-18 09:55:00|64.1|62.9|64.21|63.01|64.22|63.02|64.1|62.9|32
1687082400000|2023-06-18 10:00:00|64.22|63.02|64.21|63.01|64.22|63.02|64.11|62.91|38
1687082700000|2023-06-18 10:05:00|64.2|63|64.21|63.01|64.21|63.01|64.2|63|14
1687083000000|2023-06-18 10:10:00|64.2|63|64.21|63.01|64.22|63.02|64.2|63|8
1687083300000|2023-06-18 10:15:00|64.22|63.02|64.11|62.91|64.22|63.02|64.04|62.84|37
1687083600000|2023-06-18 10:20:00|64.1|62.9|64.07|62.87|64.11|62.91|64.02|62.82|54
1687083900000|2023-06-18 10:25:00|64.05|62.85|64.07|62.87|64.07|62.87|64.03|62.83|20
1687084200000|2023-06-18 10:30:00|64.1|62.9|64.02|62.82|64.12|62.92|64.01|62.81|30
1687084500000|2023-06-18 10:35:00|64.04|62.84|64.03|62.83|64.06|62.86|64.02|62.82|13
1687084800000|2023-06-18 10:40:00|64.04|62.84|64.05|62.85|64.09|62.89|64.03|62.83|22
1687085100000|2023-06-18 10:45:00|64.06|62.86|64.16|62.96|64.2|63|64.06|62.86|50
1687085400000|2023-06-18 10:50:00|64.15|62.95|64.05|62.85|64.16|62.96|64.03|62.83|34
1687085700000|2023-06-18 10:55:00|64.07|62.87|64.16|62.96|64.16|62.96|64.03|62.83|31
1687086000000|2023-06-18 11:00:00|64.17|62.97|64.12|62.92|64.17|62.97|64.11|62.91|28
1687086300000|2023-06-18 11:05:00|64.11|62.91|64.08|62.88|64.12|62.92|64.08|62.88|15
1687086600000|2023-06-18 11:10:00|64.07|62.87|63.96|62.76|64.08|62.88|63.95|62.75|15
1687086900000|2023-06-18 11:15:00|63.97|62.77|63.87|62.67|63.98|62.78|63.87|62.67|25
1687087200000|2023-06-18 11:20:00|63.84|62.64|63.92|62.72|63.92|62.72|63.81|62.61|18
1687087500000|2023-06-18 11:25:00|63.96|62.76|63.86|62.66|63.97|62.77|63.86|62.66|14
1687087800000|2023-06-18 11:30:00|63.87|62.67|63.93|62.73|63.96|62.76|63.87|62.67|14
1687088100000|2023-06-18 11:35:00|63.92|62.72|63.87|62.67|63.94|62.74|63.83|62.63|18
1687088400000|2023-06-18 11:40:00|63.88|62.68|63.97|62.77|63.97|62.77|63.88|62.68|19
1687088700000|2023-06-18 11:45:00|63.96|62.76|64|62.8|64|62.8|63.96|62.76|17
1687089000000|2023-06-18 11:50:00|63.99|62.79|64.02|62.82|64.02|62.82|63.99|62.79|12
1687089300000|2023-06-18 11:55:00|64.01|62.81|64.01|62.81|64.01|62.81|63.99|62.79|9
1687089600000|2023-06-18 12:00:00|64.03|62.83|64.07|62.87|64.07|62.87|64.03|62.83|12
1687089900000|2023-06-18 12:05:00|64.11|62.91|64.3|63.1|64.3|63.1|64.1|62.9|56
1687090200000|2023-06-18 12:10:00|64.28|63.08|64.24|63.04|64.35|63.15|64.24|63.04|48
1687090500000|2023-06-18 12:15:00|64.25|63.05|64.06|62.86|64.25|63.05|64.03|62.83|27
1687090800000|2023-06-18 12:20:00|64.05|62.85|64.02|62.82|64.07|62.87|63.99|62.79|32
1687091100000|2023-06-18 12:25:00|64.03|62.83|63.95|62.75|64.11|62.91|63.93|62.73|41
1687091400000|2023-06-18 12:30:00|63.96|62.76|64.02|62.82|64.02|62.82|63.92|62.72|58
1687091700000|2023-06-18 12:35:00|64.01|62.81|64.05|62.85|64.07|62.87|63.96|62.76|40
1687092000000|2023-06-18 12:40:00|64.06|62.86|64.14|62.94|64.14|62.94|64.05|62.85|11
1687092300000|2023-06-18 12:45:00|64.16|62.96|64.22|63.02|64.23|63.03|64.11|62.91|42
1687092600000|2023-06-18 12:50:00|64.23|63.03|64.3|63.1|64.3|63.1|64.2|63|20
1687092900000|2023-06-18 12:55:00|64.29|63.09|64.31|63.11|64.32|63.12|64.29|63.09|6
1687093200000|2023-06-18 13:00:00|64.32|63.12|64.3|63.1|64.36|63.16|64.3|63.1|12
1687093500000|2023-06-18 13:05:00|64.29|63.09|64.25|63.05|64.34|63.14|64.24|63.04|29
1687093800000|2023-06-18 13:10:00|64.26|63.06|64.24|63.04|64.26|63.06|64.23|63.03|10
1687094100000|2023-06-18 13:15:00|64.25|63.05|64.21|63.01|64.26|63.06|64.21|63.01|32
1687094400000|2023-06-18 13:20:00|64.22|63.02|64.12|62.92|64.22|63.02|64.11|62.91|38
1687094700000|2023-06-18 13:25:00|64.13|62.93|64.22|63.02|64.23|63.03|64.11|62.91|29
1687095000000|2023-06-18 13:30:00|64.21|63.01|64.2|63|64.22|63.02|64.19|62.99|9
1687095300000|2023-06-18 13:35:00|64.21|63.01|64.02|62.82|64.21|63.01|64.01|62.81|38
1687095600000|2023-06-18 13:40:00|64.01|62.81|64.02|62.82|64.02|62.82|64.01|62.81|10
1687095900000|2023-06-18 13:45:00|64.03|62.83|64.01|62.81|64.03|62.83|63.98|62.78|14
1687096200000|2023-06-18 13:50:00|64.02|62.82|64.11|62.91|64.15|62.95|64.01|62.81|45
1687096500000|2023-06-18 13:55:00|64.12|62.92|64.07|62.87|64.15|62.95|64.06|62.86|31
1687096800000|2023-06-18 14:00:00|64.08|62.88|64.04|62.84|64.12|62.92|64.01|62.81|46
1687097100000|2023-06-18 14:05:00|64.03|62.83|64.04|62.84|64.08|62.88|64.01|62.81|31
1687097400000|2023-06-18 14:10:00|64.03|62.83|64.08|62.88|64.08|62.88|64.02|62.82|31
1687097700000|2023-06-18 14:15:00|64.07|62.87|64.07|62.87|64.12|62.92|64.07|62.87|15
1687098000000|2023-06-18 14:20:00|64.06|62.86|64.06|62.86|64.07|62.87|64.02|62.82|10
1687098300000|2023-06-18 14:25:00|64.07|62.87|64.3|63.1|64.3|63.1|64.06|62.86|41
1687098600000|2023-06-18 14:30:00|64.31|63.11|64.35|63.15|64.37|63.17|64.29|63.09|38
1687098900000|2023-06-18 14:35:00|64.36|63.16|64.37|63.17|64.42|63.22|64.35|63.15|38
1687099200000|2023-06-18 14:40:00|64.36|63.16|64.37|63.17|64.41|63.21|64.3|63.1|50
1687099500000|2023-06-18 14:45:00|64.36|63.16|64.39|63.19|64.42|63.22|64.36|63.16|24
1687099800000|2023-06-18 14:50:00|64.37|63.17|64.28|63.08|64.4|63.2|64.27|63.07|38
1687100100000|2023-06-18 14:55:00|64.27|63.07|64.33|63.13|64.33|63.13|64.26|63.06|32
1687100400000|2023-06-18 15:00:00|64.38|63.18|64.31|63.11|64.38|63.18|64.26|63.06|42
1687100700000|2023-06-18 15:05:00|64.32|63.12|64.36|63.16|64.4|63.2|64.31|63.11|33
1687101000000|2023-06-18 15:10:00|64.35|63.15|64.17|62.97|64.37|63.17|64.15|62.95|55
1687101300000|2023-06-18 15:15:00|64.18|62.98|64.27|63.07|64.28|63.08|64.16|62.96|21
1687101600000|2023-06-18 15:20:00|64.28|63.08|64.23|63.03|64.28|63.08|64.23|63.03|9
1687101900000|2023-06-18 15:25:00|64.21|63.01|64.24|63.04|64.25|63.05|64.21|63.01|17
1687102200000|2023-06-18 15:30:00|64.23|63.03|64.25|63.05|64.28|63.08|64.23|63.03|22
1687102500000|2023-06-18 15:35:00|64.26|63.06|64.2|63|64.26|63.06|64.16|62.96|27
1687102800000|2023-06-18 15:40:00|64.22|63.02|64.26|63.06|64.29|63.09|64.22|63.02|28
1687103100000|2023-06-18 15:45:00|64.27|63.07|64.26|63.06|64.27|63.07|64.22|63.02|8
1687103400000|2023-06-18 15:50:00|64.27|63.07|64.26|63.06|64.28|63.08|64.26|63.06|8
1687103700000|2023-06-18 15:55:00|64.27|63.07|64.28|63.08|64.28|63.08|64.27|63.07|2
1687104000000|2023-06-18 16:00:00|64.27|63.07|64.22|63.02|64.28|63.08|64.18|62.98|25
1687104300000|2023-06-18 16:05:00|64.23|63.03|64.35|63.15|64.42|63.22|64.22|63.02|65
1687104600000|2023-06-18 16:10:00|64.34|63.14|64.27|63.07|64.38|63.18|64.23|63.03|38
1687104900000|2023-06-18 16:15:00|64.26|63.06|64.36|63.16|64.38|63.18|64.22|63.02|35
1687105200000|2023-06-18 16:20:00|64.37|63.17|64.36|63.16|64.38|63.18|64.32|63.12|56
1687105500000|2023-06-18 16:25:00|64.35|63.15|64.33|63.13|64.36|63.16|64.31|63.11|16
1687105800000|2023-06-18 16:30:00|64.37|63.17|64.43|63.23|64.44|63.24|64.34|63.14|20
1687106100000|2023-06-18 16:35:00|64.42|63.22|64.27|63.07|64.42|63.22|64.24|63.04|27
1687106400000|2023-06-18 16:40:00|64.28|63.08|64.28|63.08|64.29|63.09|64.26|63.06|15
1687106700000|2023-06-18 16:45:00|64.27|63.07|64.22|63.02|64.28|63.08|64.2|63|11
1687107000000|2023-06-18 16:50:00|64.27|63.07|64.36|63.16|64.36|63.16|64.22|63.02|30
1687107300000|2023-06-18 16:55:00|64.35|63.15|64.35|63.15|64.36|63.16|64.34|63.14|13
1687107600000|2023-06-18 17:00:00|64.37|63.17|64.36|63.16|64.43|63.23|64.35|63.15|26
1687107900000|2023-06-18 17:05:00|64.35|63.15|64.37|63.17|64.46|63.26|64.35|63.15|20
1687108200000|2023-06-18 17:10:00|64.38|63.18|64.41|63.21|64.43|63.23|64.38|63.18|25
1687108500000|2023-06-18 17:15:00|64.42|63.22|64.41|63.21|64.42|63.22|64.41|63.21|16
1687108800000|2023-06-18 17:20:00|64.42|63.22|64.22|63.02|64.42|63.22|64.22|63.02|35
1687109100000|2023-06-18 17:25:00|64.21|63.01|64.22|63.02|64.25|63.05|64.21|63.01|28
1687109400000|2023-06-18 17:30:00|64.21|63.01|64.18|62.98|64.21|63.01|64.14|62.94|16
1687109700000|2023-06-18 17:35:00|64.19|62.99|64.3|63.1|64.3|63.1|64.18|62.98|16
1687110000000|2023-06-18 17:40:00|64.31|63.11|64.33|63.13|64.33|63.13|64.29|63.09|21
1687110300000|2023-06-18 17:45:00|64.34|63.14|64.34|63.14|64.36|63.16|64.31|63.11|18
1687110600000|2023-06-18 17:50:00|64.32|63.12|64.36|63.16|64.36|63.16|64.32|63.12|7
1687110900000|2023-06-18 17:55:00|64.37|63.17|64.36|63.16|64.38|63.18|64.34|63.14|24
1687111200000|2023-06-18 18:00:00|64.35|63.15|64.27|63.07|64.35|63.15|64.26|63.06|31
1687111500000|2023-06-18 18:05:00|64.26|63.06|64.26|63.06|64.27|63.07|64.26|63.06|27
1687111800000|2023-06-18 18:10:00|64.27|63.07|64.12|62.92|64.27|63.07|64.1|62.9|30
1687112100000|2023-06-18 18:15:00|64.13|62.93|64.12|62.92|64.18|62.98|64.11|62.91|15
1687112400000|2023-06-18 18:20:00|64.13|62.93|64.13|62.93|64.18|62.98|64.12|62.92|19
1687112700000|2023-06-18 18:25:00|64.18|62.98|64.18|62.98|64.19|62.99|64.18|62.98|3
1687113000000|2023-06-18 18:30:00|64.17|62.97|64.13|62.93|64.17|62.97|64.12|62.92|9
1687113300000|2023-06-18 18:35:00|64.12|62.92|64.13|62.93|64.13|62.93|64.11|62.91|11
1687113600000|2023-06-18 18:40:00|64.12|62.92|64.17|62.97|64.18|62.98|64.11|62.91|13
1687113900000|2023-06-18 18:45:00|64.16|62.96|64.16|62.96|64.16|62.96|64.11|62.91|9
1687114200000|2023-06-18 18:50:00|64.15|62.95|64.15|62.95|64.15|62.95|64.14|62.94|11
1687114500000|2023-06-18 18:55:00|64.14|62.94|64.14|62.94|64.15|62.95|64.13|62.93|7
1687114800000|2023-06-18 19:00:00|64.11|62.91|64.21|63.01|64.26|63.06|64.1|62.9|32
1687115100000|2023-06-18 19:05:00|64.22|63.02|64.2|63|64.22|63.02|64.17|62.97|24
1687115400000|2023-06-18 19:10:00|64.21|63.01|64.2|63|64.22|63.02|64.2|63|40
1687115700000|2023-06-18 19:15:00|64.17|62.97|64.2|63|64.2|63|64.16|62.96|10
1687116000000|2023-06-18 19:20:00|64.26|63.06|64.32|63.12|64.33|63.13|64.26|63.06|20
1687116300000|2023-06-18 19:25:00|64.31|63.11|64.34|63.14|64.34|63.14|64.31|63.11|17
1687116600000|2023-06-18 19:30:00|64.33|63.13|64.34|63.14|64.34|63.14|64.33|63.13|2
1687116900000|2023-06-18 19:35:00|64.33|63.13|64.34|63.14|64.43|63.23|64.33|63.13|14
1687117200000|2023-06-18 19:40:00|64.33|63.13|64.34|63.14|64.34|63.14|64.33|63.13|12
1687117500000|2023-06-18 19:45:00|64.33|63.13|64.33|63.13|64.34|63.14|64.32|63.12|12
1687118100000|2023-06-18 19:55:00|64.34|63.14|64.36|63.16|64.38|63.18|64.34|63.14|10
1687118400000|2023-06-18 20:00:00|64.37|63.17|64.14|62.94|64.46|63.26|64.14|62.94|92
1687118700000|2023-06-18 20:05:00|64.15|62.95|64.22|63.02|64.22|63.02|64.13|62.93|48
1687119000000|2023-06-18 20:10:00|64.21|63.01|63.92|62.72|64.21|63.01|63.79|62.59|155
1687119300000|2023-06-18 20:15:00|63.91|62.71|63.94|62.74|64.02|62.82|63.85|62.65|150
1687119600000|2023-06-18 20:20:00|63.95|62.75|63.13|61.93|63.99|62.79|62.78|61.58|333
1687119900000|2023-06-18 20:25:00|63.14|61.94|63.33|62.13|63.41|62.21|63.03|61.83|245
1687120200000|2023-06-18 20:30:00|63.32|62.12|63.38|62.18|63.38|62.18|63.17|61.97|161
1687120500000|2023-06-18 20:35:00|63.34|62.14|63.53|62.33|63.59|62.39|63.33|62.13|121
1687120800000|2023-06-18 20:40:00|63.52|62.32|63.42|62.22|63.56|62.36|63.42|62.22|57
1687121100000|2023-06-18 20:45:00|63.43|62.23|63.37|62.17|63.44|62.24|63.31|62.11|110
1687121400000|2023-06-18 20:50:00|63.36|62.16|63.44|62.24|63.44|62.24|63.35|62.15|53
1687121700000|2023-06-18 20:55:00|63.43|62.23|63.35|62.15|63.44|62.24|63.35|62.15|16
1687122000000|2023-06-18 21:00:00|63.39|62.19|63.33|62.13|63.4|62.2|63.22|62.02|90
1687122300000|2023-06-18 21:05:00|63.34|62.14|63.3|62.1|63.4|62.2|63.27|62.07|45
1687122600000|2023-06-18 21:10:00|63.29|62.09|63.39|62.19|63.39|62.19|63.28|62.08|29
1687122900000|2023-06-18 21:15:00|63.43|62.23|63.34|62.14|63.46|62.26|63.31|62.11|28
1687123200000|2023-06-18 21:20:00|63.35|62.15|63.44|62.24|63.44|62.24|63.34|62.14|23
1687123500000|2023-06-18 21:25:00|63.43|62.23|63.42|62.22|63.43|62.23|63.41|62.21|8
1687123800000|2023-06-18 21:30:00|63.41|62.21|63.43|62.23|63.44|62.24|63.4|62.2|13
1687124100000|2023-06-18 21:35:00|63.44|62.24|63.41|62.21|63.46|62.26|63.41|62.21|12
1687124400000|2023-06-18 21:40:00|63.4|62.2|63.35|62.15|63.4|62.2|63.33|62.13|37
1687124700000|2023-06-18 21:45:00|63.34|62.14|63.33|62.13|63.36|62.16|63.33|62.13|19
1687125000000|2023-06-18 21:50:00|63.34|62.14|63.35|62.15|63.35|62.15|63.33|62.13|12
1687125300000|2023-06-18 21:55:00|63.36|62.16|63.34|62.14|63.36|62.16|63.32|62.12|32
1687125600000|2023-06-18 22:00:00|63.35|62.15|63.52|62.32|63.53|62.33|63.32|62.12|131
1687125900000|2023-06-18 22:05:00|63.53|62.33|63.54|62.34|63.61|62.41|63.52|62.32|105
1687126200000|2023-06-18 22:10:00|63.53|62.33|63.48|62.28|63.55|62.35|63.42|62.22|33
1687126500000|2023-06-18 22:15:00|63.49|62.29|63.51|62.31|63.51|62.31|63.44|62.24|28
1687126800000|2023-06-18 22:20:00|63.5|62.3|63.5|62.3|63.51|62.31|63.42|62.22|21
1687127100000|2023-06-18 22:25:00|63.52|62.32|63.43|62.23|63.52|62.32|63.42|62.22|70
1687127400000|2023-06-18 22:30:00|63.42|62.22|63.43|62.23|63.5|62.3|63.34|62.14|76
1687127700000|2023-06-18 22:35:00|63.44|62.24|63.32|62.12|63.44|62.24|63.29|62.09|56
1687128000000|2023-06-18 22:40:00|63.31|62.11|63.24|62.04|63.32|62.12|63.15|61.95|108
1687128300000|2023-06-18 22:45:00|63.23|62.03|63.29|62.09|63.29|62.09|63.21|62.01|32
1687128600000|2023-06-18 22:50:00|63.28|62.08|63.26|62.06|63.3|62.1|63.24|62.04|31
1687128900000|2023-06-18 22:55:00|63.25|62.05|63.26|62.06|63.27|62.07|63.24|62.04|62
1687129200000|2023-06-18 23:00:00|63.25|62.05|63.23|62.03|63.26|62.06|62.88|61.68|218
1687129500000|2023-06-18 23:05:00|63.24|62.04|63.37|62.17|63.4|62.2|63.21|62.01|190
1687129800000|2023-06-18 23:10:00|63.36|62.16|63.27|62.07|63.39|62.19|63.27|62.07|117
1687130100000|2023-06-18 23:15:00|63.25|62.05|63.24|62.04|63.28|62.08|63.18|61.98|111
1687130400000|2023-06-18 23:20:00|63.23|62.03|63.08|61.88|63.23|62.03|63.04|61.84|115
1687130700000|2023-06-18 23:25:00|63.06|61.86|63.16|61.96|63.17|61.97|63.04|61.84|93
1687131000000|2023-06-18 23:30:00|63.17|61.97|63.15|61.95|63.22|62.02|63.12|61.92|73
1687131300000|2023-06-18 23:35:00|63.14|61.94|63.22|62.02|63.24|62.04|63.14|61.94|98
1687131600000|2023-06-18 23:40:00|63.21|62.01|63.24|62.04|63.26|62.06|63.21|62.01|37
1687131900000|2023-06-18 23:45:00|63.23|62.03|63.21|62.01|63.23|62.03|63.2|62|9
1687132200000|2023-06-18 23:50:00|63.22|62.02|63.16|61.96|63.24|62.04|63.15|61.95|54
1687132500000|2023-06-18 23:55:00|63.19|61.99|63.23|62.03|63.23|62.03|63.15|61.95|49
1687132800000|2023-06-19 00:00:00|63.22|62.02|63.14|61.94|63.29|62.09|63.14|61.94|105
1687133100000|2023-06-19 00:05:00|63.15|61.95|63.16|61.96|63.18|61.98|63.14|61.94|101
1687133400000|2023-06-19 00:10:00|63.17|61.97|63.26|62.06|63.26|62.06|63.15|61.95|80
1687133700000|2023-06-19 00:15:00|63.25|62.05|63.24|62.04|63.27|62.07|63.23|62.03|100
1687134000000|2023-06-19 00:20:00|63.25|62.05|63.16|61.96|63.25|62.05|63.14|61.94|91
1687134300000|2023-06-19 00:25:00|63.17|61.97|63.19|61.99|63.2|62|63.14|61.94|29
1687134600000|2023-06-19 00:30:00|63.18|61.98|63.13|61.93|63.18|61.98|63.08|61.88|26
1687134900000|2023-06-19 00:35:00|63.17|61.97|63.15|61.95|63.18|61.98|63.13|61.93|17
1687135200000|2023-06-19 00:40:00|63.14|61.94|62.98|61.78|63.14|61.94|62.98|61.78|40
1687135500000|2023-06-19 00:45:00|63|61.8|62.75|61.55|63|61.8|62.73|61.53|111
1687135800000|2023-06-19 00:50:00|62.76|61.56|62.56|61.36|62.82|61.62|62.56|61.36|104
1687136100000|2023-06-19 00:55:00|62.55|61.35|62.8|61.6|62.8|61.6|62.27|61.07|208
1687136400000|2023-06-19 01:00:00|62.79|61.59|62.84|61.64|62.84|61.64|62.72|61.52|104
1687136700000|2023-06-19 01:05:00|62.85|61.65|62.9|61.7|62.9|61.7|62.82|61.62|31
1687137000000|2023-06-19 01:10:00|62.89|61.69|63.05|61.85|63.06|61.86|62.87|61.67|48
1687137300000|2023-06-19 01:15:00|63.04|61.84|62.95|61.75|63.08|61.88|62.95|61.75|125
1687137600000|2023-06-19 01:20:00|62.96|61.76|62.97|61.77|62.98|61.78|62.95|61.75|26
1687137900000|2023-06-19 01:25:00|62.96|61.76|63.08|61.88|63.11|61.91|62.96|61.76|53
1687138200000|2023-06-19 01:30:00|63.05|61.85|63.05|61.85|63.08|61.88|63.03|61.83|31
1687138500000|2023-06-19 01:35:00|63.04|61.84|63.08|61.88|63.14|61.94|63.04|61.84|114
1687138800000|2023-06-19 01:40:00|63.07|61.87|63.07|61.87|63.1|61.9|63.06|61.86|130
1687139100000|2023-06-19 01:45:00|63.06|61.86|62.98|61.78|63.06|61.86|62.97|61.77|64
1687139400000|2023-06-19 01:50:00|62.97|61.77|63.05|61.85|63.08|61.88|62.97|61.77|81
1687139700000|2023-06-19 01:55:00|63.03|61.83|63.04|61.84|63.05|61.85|63.03|61.83|30
1687140000000|2023-06-19 02:00:00|63.03|61.83|63.12|61.92|63.12|61.92|63.02|61.82|33
1687140300000|2023-06-19 02:05:00|63.11|61.91|63.12|61.92|63.13|61.93|63.11|61.91|16
1687140600000|2023-06-19 02:10:00|63.13|61.93|63.12|61.92|63.18|61.98|63.12|61.92|27
1687140900000|2023-06-19 02:15:00|63.13|61.93|63.2|62|63.2|62|63.12|61.92|22
1687141200000|2023-06-19 02:20:00|63.19|61.99|63.12|61.92|63.23|62.03|63.11|61.91|83
1687141500000|2023-06-19 02:25:00|63.11|61.91|63.06|61.86|63.15|61.95|63.03|61.83|41
1687141800000|2023-06-19 02:30:00|63.05|61.85|63.11|61.91|63.11|61.91|63.04|61.84|54
1687142100000|2023-06-19 02:35:00|63.12|61.92|63.14|61.94|63.19|61.99|63.1|61.9|68
1687142400000|2023-06-19 02:40:00|63.15|61.95|63.13|61.93|63.18|61.98|63.12|61.92|25
1687142700000|2023-06-19 02:45:00|63.12|61.92|63.14|61.94|63.17|61.97|63.08|61.88|40
1687143000000|2023-06-19 02:50:00|63.15|61.95|63.17|61.97|63.18|61.98|63.12|61.92|28
1687143300000|2023-06-19 02:55:00|63.14|61.94|63.18|61.98|63.19|61.99|63.11|61.91|31
1687143600000|2023-06-19 03:00:00|63.19|61.99|63.17|61.97|63.2|62|63.13|61.93|16
1687143900000|2023-06-19 03:05:00|63.18|61.98|63.15|61.95|63.18|61.98|63.13|61.93|45
1687144200000|2023-06-19 03:10:00|63.14|61.94|63.15|61.95|63.17|61.97|63.12|61.92|20
1687144500000|2023-06-19 03:15:00|63.14|61.94|63.13|61.93|63.15|61.95|63.11|61.91|14
1687144800000|2023-06-19 03:20:00|63.12|61.92|63.03|61.83|63.15|61.95|63.03|61.83|26
1687145100000|2023-06-19 03:25:00|63.04|61.84|62.95|61.75|63.04|61.84|62.94|61.74|68
1687145400000|2023-06-19 03:30:00|62.96|61.76|63.02|61.82|63.04|61.84|62.94|61.74|54
1687145700000|2023-06-19 03:35:00|63.03|61.83|62.91|61.71|63.03|61.83|62.9|61.7|33
1687146000000|2023-06-19 03:40:00|62.9|61.7|62.84|61.64|62.91|61.71|62.83|61.63|20
1687146300000|2023-06-19 03:45:00|62.85|61.65|62.84|61.64|62.93|61.73|62.84|61.64|20
1687146600000|2023-06-19 03:50:00|62.85|61.65|62.85|61.65|62.94|61.74|62.84|61.64|19
1687146900000|2023-06-19 03:55:00|62.88|61.68|62.85|61.65|62.92|61.72|62.74|61.54|72
1687147200000|2023-06-19 04:00:00|62.84|61.64|62.85|61.65|62.87|61.67|62.83|61.63|48
1687147500000|2023-06-19 04:05:00|62.86|61.66|62.94|61.74|62.96|61.76|62.85|61.65|69
1687147800000|2023-06-19 04:10:00|62.93|61.73|62.94|61.74|62.94|61.74|62.93|61.73|8
1687148100000|2023-06-19 04:15:00|62.95|61.75|63.05|61.85|63.05|61.85|62.94|61.74|63
1687148400000|2023-06-19 04:20:00|63.06|61.86|63.03|61.83|63.07|61.87|63.03|61.83|66
1687148700000|2023-06-19 04:25:00|63.02|61.82|62.82|61.62|63.02|61.82|62.74|61.54|57
1687149000000|2023-06-19 04:30:00|62.81|61.61|62.83|61.63|62.83|61.63|62.74|61.54|52
1687149300000|2023-06-19 04:35:00|62.82|61.62|62.82|61.62|62.83|61.63|62.76|61.56|25
1687149600000|2023-06-19 04:40:00|62.81|61.61|62.8|61.6|62.82|61.62|62.72|61.52|40
1687149900000|2023-06-19 04:45:00|62.81|61.61|62.94|61.74|62.94|61.74|62.81|61.61|39
1687150200000|2023-06-19 04:50:00|62.93|61.73|62.93|61.73|62.95|61.75|62.93|61.73|21
1687150500000|2023-06-19 04:55:00|62.94|61.74|62.93|61.73|63|61.8|62.93|61.73|16
1687150800000|2023-06-19 05:00:00|62.94|61.74|62.95|61.75|62.97|61.77|62.94|61.74|57
1687151100000|2023-06-19 05:05:00|62.96|61.76|63.03|61.83|63.04|61.84|62.93|61.73|41
1687151400000|2023-06-19 05:10:00|63.04|61.84|63.05|61.85|63.07|61.87|63.01|61.81|29
1687151700000|2023-06-19 05:15:00|63.04|61.84|62.9|61.7|63.06|61.86|62.88|61.68|89
1687152000000|2023-06-19 05:20:00|62.89|61.69|62.88|61.68|62.9|61.7|62.86|61.66|82
1687152300000|2023-06-19 05:25:00|62.89|61.69|62.75|61.55|62.9|61.7|62.74|61.54|177
1687152600000|2023-06-19 05:30:00|62.74|61.54|62.83|61.63|62.83|61.63|62.74|61.54|44
1687152900000|2023-06-19 05:35:00|62.84|61.64|62.89|61.69|62.9|61.7|62.83|61.63|27
1687153200000|2023-06-19 05:40:00|62.88|61.68|62.91|61.71|62.92|61.72|62.87|61.67|20
1687153500000|2023-06-19 05:45:00|62.93|61.73|62.92|61.72|62.93|61.73|62.92|61.72|10
1687153800000|2023-06-19 05:50:00|62.93|61.73|62.93|61.73|62.93|61.73|62.92|61.72|7
1687154100000|2023-06-19 05:55:00|63.01|61.81|62.94|61.74|63.03|61.83|62.92|61.72|26
1687154400000|2023-06-19 06:00:00|62.95|61.75|63.13|61.93|63.13|61.93|62.95|61.75|99
1687154700000|2023-06-19 06:05:00|63.12|61.92|63.02|61.82|63.13|61.93|63|61.8|26
1687155000000|2023-06-19 06:10:00|63.03|61.83|63.02|61.82|63.05|61.85|63.01|61.81|16
1687155300000|2023-06-19 06:15:00|63.01|61.81|63.02|61.82|63.05|61.85|63|61.8|19
1687155600000|2023-06-19 06:20:00|63.03|61.83|63.04|61.84|63.04|61.84|62.93|61.73|47
1687155900000|2023-06-19 06:25:00|63.05|61.85|63.04|61.84|63.06|61.86|63.03|61.83|36
1687156200000|2023-06-19 06:30:00|63.03|61.83|63.06|61.86|63.08|61.88|63.03|61.83|59
1687156500000|2023-06-19 06:35:00|63.05|61.85|63.04|61.84|63.07|61.87|63.02|61.82|56
1687156800000|2023-06-19 06:40:00|63.06|61.86|62.87|61.67|63.06|61.86|62.83|61.63|28
1687157100000|2023-06-19 06:45:00|62.88|61.68|62.98|61.78|62.99|61.79|62.88|61.68|55
1687157400000|2023-06-19 06:50:00|63|61.8|62.97|61.77|63.03|61.83|62.96|61.76|35
1687157700000|2023-06-19 06:55:00|62.99|61.79|62.95|61.75|63|61.8|62.93|61.73|25
1687158000000|2023-06-19 07:00:00|62.92|61.72|62.94|61.74|62.96|61.76|62.92|61.72|17
1687158300000|2023-06-19 07:05:00|62.95|61.75|62.96|61.76|63.01|61.81|62.94|61.74|49
1687158600000|2023-06-19 07:10:00|62.97|61.77|62.96|61.76|62.98|61.78|62.96|61.76|10
1687158900000|2023-06-19 07:15:00|62.94|61.74|62.94|61.74|62.98|61.78|62.92|61.72|62
1687159200000|2023-06-19 07:20:00|62.92|61.72|62.84|61.64|62.92|61.72|62.83|61.63|10
1687159500000|2023-06-19 07:25:00|62.87|61.67|62.86|61.66|62.9|61.7|62.86|61.66|15
1687159800000|2023-06-19 07:30:00|62.85|61.65|62.88|61.68|62.88|61.68|62.78|61.58|27
1687160100000|2023-06-19 07:35:00|62.87|61.67|62.85|61.65|62.88|61.68|62.81|61.61|30
1687160400000|2023-06-19 07:40:00|62.83|61.63|62.92|61.72|62.92|61.72|62.83|61.63|6
1687160700000|2023-06-19 07:45:00|62.91|61.71|62.92|61.72|62.92|61.72|62.91|61.71|12
1687161000000|2023-06-19 07:50:00|62.93|61.73|62.87|61.67|62.93|61.73|62.87|61.67|8
1687161300000|2023-06-19 07:55:00|62.85|61.65|62.83|61.63|62.87|61.67|62.82|61.62|12
1687161600000|2023-06-19 08:00:00|62.82|61.62|62.74|61.54|62.82|61.62|62.74|61.54|21
1687161900000|2023-06-19 08:05:00|62.75|61.55|62.82|61.62|62.83|61.63|62.74|61.54|44
1687162200000|2023-06-19 08:10:00|62.81|61.61|62.85|61.65|62.88|61.68|62.81|61.61|33
1687162500000|2023-06-19 08:15:00|62.87|61.67|62.87|61.67|62.89|61.69|62.83|61.63|38
1687162800000|2023-06-19 08:20:00|62.86|61.66|62.87|61.67|62.87|61.67|62.82|61.62|26
1687163100000|2023-06-19 08:25:00|62.86|61.66|62.82|61.62|62.87|61.67|62.81|61.61|8
1687163400000|2023-06-19 08:30:00|62.83|61.63|62.88|61.68|62.89|61.69|62.82|61.62|24
1687163700000|2023-06-19 08:35:00|62.87|61.67|62.79|61.59|62.87|61.67|62.71|61.51|38
1687164000000|2023-06-19 08:40:00|62.78|61.58|62.72|61.52|62.81|61.61|62.71|61.51|34
1687164300000|2023-06-19 08:45:00|62.73|61.53|62.73|61.53|62.73|61.53|62.7|61.5|11
1687164600000|2023-06-19 08:50:00|62.74|61.54|62.72|61.52|62.77|61.57|62.71|61.51|13
1687164900000|2023-06-19 08:55:00|62.73|61.53|62.74|61.54|62.74|61.54|62.72|61.52|10
1687165200000|2023-06-19 09:00:00|62.8|61.6|62.83|61.63|62.83|61.63|62.8|61.6|10
1687165500000|2023-06-19 09:05:00|62.84|61.64|62.84|61.64|62.89|61.69|62.82|61.62|29
1687165800000|2023-06-19 09:10:00|62.83|61.63|62.75|61.55|62.84|61.64|62.72|61.52|32
1687166100000|2023-06-19 09:15:00|62.73|61.53|62.65|61.45|62.73|61.53|62.63|61.43|46
1687166400000|2023-06-19 09:20:00|62.63|61.43|62.64|61.44|62.68|61.48|62.62|61.42|32
1687166700000|2023-06-19 09:25:00|62.65|61.45|62.74|61.54|62.74|61.54|62.65|61.45|14
1687167000000|2023-06-19 09:30:00|62.73|61.53|62.72|61.52|62.73|61.53|62.72|61.52|12
1687167300000|2023-06-19 09:35:00|62.73|61.53|62.65|61.45|62.77|61.57|62.63|61.43|47
1687167600000|2023-06-19 09:40:00|62.64|61.44|62.64|61.44|62.68|61.48|62.63|61.43|30
1687167900000|2023-06-19 09:45:00|62.67|61.47|62.73|61.53|62.74|61.54|62.67|61.47|14
1687168200000|2023-06-19 09:50:00|62.74|61.54|62.83|61.63|62.83|61.63|62.73|61.53|18
1687168500000|2023-06-19 09:55:00|62.84|61.64|62.84|61.64|62.85|61.65|62.81|61.61|42
1687168800000|2023-06-19 10:00:00|62.83|61.63|62.83|61.63|62.83|61.63|62.83|61.63|1
1687169100000|2023-06-19 10:05:00|62.84|61.64|62.84|61.64|62.85|61.65|62.83|61.63|5
1687169400000|2023-06-19 10:10:00|62.85|61.65|62.84|61.64|62.85|61.65|62.83|61.63|8
1687169700000|2023-06-19 10:15:00|62.83|61.63|62.84|61.64|62.85|61.65|62.83|61.63|5
1687170000000|2023-06-19 10:20:00|62.83|61.63|62.82|61.62|62.83|61.63|62.82|61.62|2
1687170300000|2023-06-19 10:25:00|62.83|61.63|62.85|61.65|62.86|61.66|62.82|61.62|12
1687170600000|2023-06-19 10:30:00|62.86|61.66|62.93|61.73|62.93|61.73|62.86|61.66|23
1687170900000|2023-06-19 10:35:00|62.94|61.74|62.93|61.73|62.95|61.75|62.91|61.71|20
1687171200000|2023-06-19 10:40:00|62.92|61.72|62.93|61.73|62.93|61.73|62.91|61.71|48
1687171500000|2023-06-19 10:45:00|62.94|61.74|62.83|61.63|62.95|61.75|62.82|61.62|32
1687171800000|2023-06-19 10:50:00|62.84|61.64|62.83|61.63|62.84|61.64|62.82|61.62|9
1687172100000|2023-06-19 10:55:00|62.82|61.62|62.73|61.53|62.83|61.63|62.72|61.52|12
1687172400000|2023-06-19 11:00:00|62.72|61.52|62.74|61.54|62.75|61.55|62.69|61.49|10
1687172700000|2023-06-19 11:05:00|62.75|61.55|62.82|61.62|62.82|61.62|62.75|61.55|15
1687173000000|2023-06-19 11:10:00|62.81|61.61|62.81|61.61|62.82|61.62|62.8|61.6|13
1687173300000|2023-06-19 11:15:00|62.8|61.6|62.84|61.64|62.84|61.64|62.8|61.6|25
1687173600000|2023-06-19 11:20:00|62.83|61.63|62.92|61.72|62.92|61.72|62.83|61.63|7
1687173900000|2023-06-19 11:25:00|62.93|61.73|62.93|61.73|62.94|61.74|62.92|61.72|13
1687174200000|2023-06-19 11:30:00|62.92|61.72|62.95|61.75|62.98|61.78|62.92|61.72|47
1687174500000|2023-06-19 11:35:00|62.91|61.71|62.85|61.65|62.92|61.72|62.85|61.65|31
1687174800000|2023-06-19 11:40:00|62.87|61.67|62.8|61.6|62.87|61.67|62.8|61.6|35
1687175100000|2023-06-19 11:45:00|62.81|61.61|62.9|61.7|62.91|61.71|62.81|61.61|30
1687175400000|2023-06-19 11:50:00|62.91|61.71|62.93|61.73|62.94|61.74|62.86|61.66|48
1687175700000|2023-06-19 11:55:00|62.95|61.75|62.95|61.75|62.97|61.77|62.93|61.73|42
1687176000000|2023-06-19 12:00:00|62.96|61.76|62.91|61.71|63.01|61.81|62.91|61.71|71
1687176300000|2023-06-19 12:05:00|62.92|61.72|62.95|61.75|62.98|61.78|62.91|61.71|50
1687176600000|2023-06-19 12:10:00|62.97|61.77|62.95|61.75|62.97|61.77|62.92|61.72|34
1687176900000|2023-06-19 12:15:00|62.94|61.74|62.92|61.72|62.94|61.74|62.92|61.72|23
1687177200000|2023-06-19 12:20:00|62.93|61.73|63.07|61.87|63.17|61.97|62.92|61.72|138
1687177500000|2023-06-19 12:25:00|63.05|61.85|63.17|61.97|63.17|61.97|63.05|61.85|67
1687177800000|2023-06-19 12:30:00|63.15|61.95|63.07|61.87|63.19|61.99|63.04|61.84|77
1687178100000|2023-06-19 12:35:00|63.09|61.89|63.11|61.91|63.12|61.92|63.03|61.83|96
1687178400000|2023-06-19 12:40:00|63.13|61.93|63.14|61.94|63.19|61.99|63.11|61.91|109
1687178700000|2023-06-19 12:45:00|63.15|61.95|63.12|61.92|63.22|62.02|63.11|61.91|69
1687179000000|2023-06-19 12:50:00|63.11|61.91|63.16|61.96|63.17|61.97|63.09|61.89|61
1687179300000|2023-06-19 12:55:00|63.15|61.95|63.16|61.96|63.2|62|63.08|61.88|98
1687179600000|2023-06-19 13:00:00|63.14|61.94|63.06|61.86|63.22|62.02|63.04|61.84|108
1687179900000|2023-06-19 13:05:00|63.04|61.84|63.11|61.91|63.11|61.91|63|61.8|57
1687180200000|2023-06-19 13:10:00|63.1|61.9|63.1|61.9|63.12|61.92|63.1|61.9|9
1687180500000|2023-06-19 13:15:00|63.12|61.92|63.27|62.07|63.3|62.1|63.01|61.81|135
1687180800000|2023-06-19 13:20:00|63.25|62.05|63.3|62.1|63.35|62.15|63.24|62.04|75
1687181100000|2023-06-19 13:25:00|63.29|62.09|63.24|62.04|63.31|62.11|63.21|62.01|46
1687181400000|2023-06-19 13:30:00|63.23|62.03|63.33|62.13|63.34|62.14|63.22|62.02|119
1687181700000|2023-06-19 13:35:00|63.32|62.12|63.23|62.03|63.33|62.13|63.21|62.01|57
1687182000000|2023-06-19 13:40:00|63.24|62.04|63.23|62.03|63.29|62.09|63.22|62.02|53
1687182300000|2023-06-19 13:45:00|63.24|62.04|63.22|62.02|63.26|62.06|63.16|61.96|54
1687182600000|2023-06-19 13:50:00|63.21|62.01|63.16|61.96|63.22|62.02|63.16|61.96|66
1687182900000|2023-06-19 13:55:00|63.17|61.97|63.13|61.93|63.17|61.97|63.11|61.91|55
1687183200000|2023-06-19 14:00:00|63.14|61.94|63.04|61.84|63.14|61.94|62.83|61.63|63
1687183500000|2023-06-19 14:05:00|63.03|61.83|62.96|61.76|63.09|61.89|62.87|61.67|122
1687183800000|2023-06-19 14:10:00|62.97|61.77|62.89|61.69|63.02|61.82|62.86|61.66|85
1687184100000|2023-06-19 14:15:00|62.9|61.7|62.82|61.62|62.94|61.74|62.62|61.42|127
1687184400000|2023-06-19 14:20:00|62.81|61.61|62.83|61.63|62.86|61.66|62.73|61.53|71
1687184700000|2023-06-19 14:25:00|62.84|61.64|62.86|61.66|62.9|61.7|62.8|61.6|68
1687185000000|2023-06-19 14:30:00|62.85|61.65|62.75|61.55|62.85|61.65|62.63|61.43|102
1687185300000|2023-06-19 14:35:00|62.74|61.54|62.63|61.43|62.75|61.55|62.63|61.43|71
1687185600000|2023-06-19 14:40:00|62.64|61.44|62.59|61.39|62.68|61.48|62.56|61.36|168
1687185900000|2023-06-19 14:45:00|62.6|61.4|62.7|61.5|62.71|61.51|62.56|61.36|60
1687186200000|2023-06-19 14:50:00|62.69|61.49|62.66|61.46|62.74|61.54|62.61|61.41|49
1687186500000|2023-06-19 14:55:00|62.65|61.45|62.61|61.41|62.68|61.48|62.61|61.41|47
1687186800000|2023-06-19 15:00:00|62.6|61.4|62.6|61.4|62.62|61.42|62.55|61.35|71
1687187100000|2023-06-19 15:05:00|62.61|61.41|62.43|61.23|62.62|61.42|62.36|61.16|82
1687187400000|2023-06-19 15:10:00|62.42|61.22|62.51|61.31|62.51|61.31|62.37|61.17|110
1687187700000|2023-06-19 15:15:00|62.46|61.26|62.53|61.33|62.55|61.35|62.45|61.25|104
1687188000000|2023-06-19 15:20:00|62.52|61.32|62.45|61.25|62.53|61.33|62.41|61.21|107
1687188300000|2023-06-19 15:25:00|62.47|61.27|62.52|61.32|62.57|61.37|62.45|61.25|58
1687188600000|2023-06-19 15:30:00|62.51|61.31|62.61|61.41|62.61|61.41|62.51|61.31|32
1687188900000|2023-06-19 15:35:00|62.62|61.42|62.7|61.5|62.71|61.51|62.62|61.42|58
1687189200000|2023-06-19 15:40:00|62.69|61.49|62.72|61.52|62.72|61.52|62.69|61.49|3
1687189500000|2023-06-19 15:45:00|62.71|61.51|62.71|61.51|62.73|61.53|62.71|61.51|19
1687189800000|2023-06-19 15:50:00|62.72|61.52|62.72|61.52|62.72|61.52|62.71|61.51|15
1687190100000|2023-06-19 15:55:00|62.73|61.53|62.8|61.6|62.81|61.61|62.72|61.52|30
1687190400000|2023-06-19 16:00:00|62.78|61.58|62.84|61.64|62.91|61.71|62.72|61.52|69
1687190700000|2023-06-19 16:05:00|62.85|61.65|62.85|61.65|62.87|61.67|62.78|61.58|66
1687191000000|2023-06-19 16:10:00|62.84|61.64|62.84|61.64|62.89|61.69|62.81|61.61|97
1687191300000|2023-06-19 16:15:00|62.83|61.63|62.86|61.66|62.86|61.66|62.82|61.62|28
1687191600000|2023-06-19 16:20:00|62.84|61.64|62.83|61.63|62.85|61.65|62.81|61.61|26
1687191900000|2023-06-19 16:25:00|62.82|61.62|62.81|61.61|62.82|61.62|62.74|61.54|72
1687192200000|2023-06-19 16:30:00|62.82|61.62|62.52|61.32|62.84|61.64|62.41|61.21|127
1687192500000|2023-06-19 16:35:00|62.51|61.31|62.9|61.7|62.92|61.72|62.41|61.21|149
1687192800000|2023-06-19 16:40:00|62.91|61.71|62.72|61.52|62.91|61.71|62.66|61.46|105
1687193100000|2023-06-19 16:45:00|62.73|61.53|62.72|61.52|62.83|61.63|62.61|61.41|135
1687193400000|2023-06-19 16:50:00|62.71|61.51|62.72|61.52|62.79|61.59|62.62|61.42|111
1687193700000|2023-06-19 16:55:00|62.71|61.51|62.76|61.56|62.78|61.58|62.64|61.44|127
1687194000000|2023-06-19 17:00:00|62.77|61.57|62.9|61.7|62.91|61.71|62.73|61.53|113
1687194300000|2023-06-19 17:05:00|62.91|61.71|63.14|61.94|63.17|61.97|62.83|61.63|185
1687194600000|2023-06-19 17:10:00|63.13|61.93|63.14|61.94|63.18|61.98|63.05|61.85|109
1687194900000|2023-06-19 17:15:00|63.15|61.95|63.12|61.92|63.17|61.97|63.05|61.85|90
1687195200000|2023-06-19 17:20:00|63.11|61.91|63.12|61.92|63.17|61.97|62.96|61.76|132
1687195500000|2023-06-19 17:25:00|63.14|61.94|63.11|61.91|63.15|61.95|63.1|61.9|37
1687195800000|2023-06-19 17:30:00|63.12|61.92|63.07|61.87|63.16|61.96|63.05|61.85|90
1687196100000|2023-06-19 17:35:00|63.08|61.88|63.2|62|63.21|62.01|63.06|61.86|205
1687196400000|2023-06-19 17:40:00|63.21|62.01|63.12|61.92|63.24|62.04|63.08|61.88|122
1687196700000|2023-06-19 17:45:00|63.13|61.93|63.13|61.93|63.26|62.06|63.11|61.91|58
1687197000000|2023-06-19 17:50:00|63.17|61.97|63.15|61.95|63.24|62.04|63.15|61.95|45
1687197300000|2023-06-19 17:55:00|63.17|61.97|63.17|61.97|63.21|62.01|63.1|61.9|77
1687197600000|2023-06-19 18:00:00|63.15|61.95|63.34|62.14|63.36|62.16|63.15|61.95|185
1687197900000|2023-06-19 18:05:00|63.35|62.15|63.56|62.36|63.63|62.43|63.35|62.15|229
1687198200000|2023-06-19 18:10:00|63.58|62.38|63.62|62.42|63.63|62.43|63.51|62.31|121
1687198500000|2023-06-19 18:15:00|63.65|62.45|63.53|62.33|63.78|62.58|63.51|62.31|194
1687198800000|2023-06-19 18:20:00|63.52|62.32|63.57|62.37|63.68|62.48|63.52|62.32|126
1687199100000|2023-06-19 18:25:00|63.55|62.35|63.43|62.23|63.59|62.39|63.41|62.21|107
1687199400000|2023-06-19 18:30:00|63.44|62.24|63.43|62.23|63.46|62.26|63.28|62.08|138
1687199700000|2023-06-19 18:35:00|63.47|62.27|63.48|62.28|63.55|62.35|63.44|62.24|231
1687200000000|2023-06-19 18:40:00|63.47|62.27|63.44|62.24|63.49|62.29|63.41|62.21|84
1687200300000|2023-06-19 18:45:00|63.43|62.23|63.26|62.06|63.48|62.28|63.26|62.06|111
1687200600000|2023-06-19 18:50:00|63.25|62.05|62.73|61.53|63.25|62.05|62.72|61.52|328
1687200900000|2023-06-19 18:55:00|62.76|61.56|62.82|61.62|62.92|61.72|62.72|61.52|279
1687201200000|2023-06-19 19:00:00|62.83|61.63|62.68|61.48|62.83|61.63|62.47|61.27|339
1687201500000|2023-06-19 19:05:00|62.67|61.47|62.83|61.63|62.86|61.66|62.64|61.44|256
1687201800000|2023-06-19 19:10:00|62.82|61.62|62.85|61.65|62.88|61.68|62.75|61.55|249
1687202100000|2023-06-19 19:15:00|62.87|61.67|62.86|61.66|62.89|61.69|62.83|61.63|196
1687202400000|2023-06-19 19:20:00|62.88|61.68|62.89|61.69|62.89|61.69|62.82|61.62|106
1687202700000|2023-06-19 19:25:00|62.87|61.67|62.77|61.57|62.87|61.67|62.77|61.57|77
1687203000000|2023-06-19 19:30:00|62.79|61.59|62.75|61.55|62.81|61.61|62.75|61.55|105
1687203300000|2023-06-19 19:35:00|62.77|61.57|62.78|61.58|62.78|61.58|62.62|61.42|170
1687203600000|2023-06-19 19:40:00|62.76|61.56|62.89|61.69|62.93|61.73|62.75|61.55|101
1687203900000|2023-06-19 19:45:00|62.88|61.68|62.87|61.67|62.89|61.69|62.76|61.56|121
1687204200000|2023-06-19 19:50:00|62.89|61.69|62.97|61.77|62.98|61.78|62.87|61.67|149
1687204500000|2023-06-19 19:55:00|62.94|61.74|62.98|61.78|62.98|61.78|62.94|61.74|49
1687204800000|2023-06-19 20:00:00|62.97|61.77|63.17|61.97|63.21|62.01|62.97|61.77|108
1687205100000|2023-06-19 20:05:00|63.16|61.96|63.16|61.96|63.22|62.02|63.14|61.94|165
1687205400000|2023-06-19 20:10:00|63.17|61.97|63.32|62.12|63.37|62.17|63.14|61.94|144
1687205700000|2023-06-19 20:15:00|63.35|62.15|63.27|62.07|63.37|62.17|63.23|62.03|85
1687206000000|2023-06-19 20:20:00|63.25|62.05|63.28|62.08|63.31|62.11|63.17|61.97|111
1687206300000|2023-06-19 20:25:00|63.26|62.06|63.26|62.06|63.31|62.11|63.16|61.96|129
1687206600000|2023-06-19 20:30:00|63.27|62.07|63.33|62.13|63.36|62.16|63.27|62.07|106
1687206900000|2023-06-19 20:35:00|63.32|62.12|63.34|62.14|63.34|62.14|63.32|62.12|23
1687207200000|2023-06-19 20:40:00|63.33|62.13|63.38|62.18|63.44|62.24|63.33|62.13|86
1687207500000|2023-06-19 20:45:00|63.39|62.19|63.32|62.12|63.39|62.19|63.31|62.11|38
1687207800000|2023-06-19 20:50:00|63.33|62.13|63.28|62.08|63.41|62.21|63.2|62|240
1687208100000|2023-06-19 20:55:00|63.29|62.09|63.26|62.06|63.31|62.11|63.23|62.03|110
1687208400000|2023-06-19 21:00:00|63.27|62.07|63.17|61.97|63.27|62.07|63.17|61.97|13
1687208700000|2023-06-19 21:05:00|63.18|61.98|63.07|61.87|63.18|61.98|63.06|61.86|21
1687209000000|2023-06-19 21:10:00|63.06|61.86|63.03|61.83|63.07|61.87|63|61.8|42
1687209300000|2023-06-19 21:15:00|63.02|61.82|63.03|61.83|63.07|61.87|63.01|61.81|14
1687209600000|2023-06-19 21:20:00|63.06|61.86|62.93|61.73|63.07|61.87|62.93|61.73|25
1687209900000|2023-06-19 21:25:00|62.94|61.74|62.92|61.72|62.94|61.74|62.89|61.69|14
1687210200000|2023-06-19 21:30:00|62.93|61.73|63.04|61.84|63.04|61.84|62.93|61.73|14
1687210500000|2023-06-19 21:35:00|63.03|61.83|62.94|61.74|63.03|61.83|62.93|61.73|29
1687210800000|2023-06-19 21:40:00|62.95|61.75|63.05|61.85|63.05|61.85|62.95|61.75|18
1687211100000|2023-06-19 21:45:00|63.06|61.86|63.06|61.86|63.06|61.86|63.05|61.85|3
1687211400000|2023-06-19 21:50:00|63.05|61.85|63.14|61.94|63.15|61.95|63.05|61.85|13
1687211700000|2023-06-19 21:55:00|63.15|61.95|63.14|61.94|63.15|61.95|63.14|61.94|8
1687212000000|2023-06-19 22:00:00|63.15|61.95|63.14|61.94|63.15|61.95|63.05|61.85|47
1687212300000|2023-06-19 22:05:00|63.13|61.93|63.21|62.01|63.22|62.02|63.13|61.93|24
1687212600000|2023-06-19 22:10:00|63.22|62.02|63.23|62.03|63.24|62.04|63.21|62.01|14
1687212900000|2023-06-19 22:15:00|63.22|62.02|63.28|62.08|63.31|62.11|63.22|62.02|21
1687213200000|2023-06-19 22:20:00|63.29|62.09|63.33|62.13|63.34|62.14|63.27|62.07|93
1687213500000|2023-06-19 22:25:00|63.34|62.14|63.37|62.17|63.38|62.18|63.32|62.12|28
1687213800000|2023-06-19 22:30:00|63.38|62.18|63.42|62.22|63.44|62.24|63.35|62.15|74
1687214100000|2023-06-19 22:35:00|63.43|62.23|63.42|62.22|63.44|62.24|63.42|62.22|14
1687214400000|2023-06-19 22:40:00|63.43|62.23|63.48|62.28|63.52|62.32|63.43|62.23|93
1687214700000|2023-06-19 22:45:00|63.47|62.27|63.28|62.08|63.5|62.3|63.27|62.07|123
1687215000000|2023-06-19 22:50:00|63.3|62.1|63.27|62.07|63.37|62.17|63.26|62.06|65
1687215300000|2023-06-19 22:55:00|63.28|62.08|63.27|62.07|63.31|62.11|63.21|62.01|96
1687215600000|2023-06-19 23:00:00|63.28|62.08|63.37|62.17|63.41|62.21|63.28|62.08|65
1687215900000|2023-06-19 23:05:00|63.36|62.16|63.32|62.12|63.37|62.17|63.28|62.08|16
1687216200000|2023-06-19 23:10:00|63.31|62.11|63.33|62.13|63.36|62.16|63.31|62.11|12
1687216500000|2023-06-19 23:15:00|63.32|62.12|63.26|62.06|63.34|62.14|63.2|62|40
1687216800000|2023-06-19 23:20:00|63.27|62.07|63.32|62.12|63.34|62.14|63.27|62.07|14
1687217100000|2023-06-19 23:25:00|63.33|62.13|63.35|62.15|63.36|62.16|63.32|62.12|27
1687217400000|2023-06-19 23:30:00|63.34|62.14|63.33|62.13|63.35|62.15|63.33|62.13|16
1687217700000|2023-06-19 23:35:00|63.34|62.14|63.34|62.14|63.37|62.17|63.33|62.13|8
1687218000000|2023-06-19 23:40:00|63.35|62.15|63.34|62.14|63.37|62.17|63.33|62.13|56
1687218300000|2023-06-19 23:45:00|63.35|62.15|63.35|62.15|63.35|62.15|63.33|62.13|9
1687218600000|2023-06-19 23:50:00|63.33|62.13|63.34|62.14|63.34|62.14|63.24|62.04|34
1687218900000|2023-06-19 23:55:00|63.33|62.13|63.52|62.32|63.52|62.32|63.33|62.13|76
1687219200000|2023-06-20 00:00:00|63.51|62.31|63.44|62.24|63.52|62.32|63.43|62.23|44
1687219500000|2023-06-20 00:05:00|63.43|62.23|63.43|62.23|63.44|62.24|63.41|62.21|8
1687219800000|2023-06-20 00:10:00|63.42|62.22|63.44|62.24|63.5|62.3|63.42|62.22|37
1687220100000|2023-06-20 00:15:00|63.43|62.23|63.38|62.18|63.44|62.24|63.31|62.11|62
1687220400000|2023-06-20 00:20:00|63.39|62.19|63.45|62.25|63.59|62.39|63.36|62.16|216
1687220700000|2023-06-20 00:25:00|63.46|62.26|63.52|62.32|63.56|62.36|63.41|62.21|191
1687221000000|2023-06-20 00:30:00|63.55|62.35|63.22|62.02|63.55|62.35|63.18|61.98|146
1687221300000|2023-06-20 00:35:00|63.23|62.03|63.26|62.06|63.31|62.11|63.23|62.03|103
1687221600000|2023-06-20 00:40:00|63.27|62.07|63.18|61.98|63.27|62.07|63.15|61.95|112
1687221900000|2023-06-20 00:45:00|63.17|61.97|63.33|62.13|63.36|62.16|63.17|61.97|72
1687222200000|2023-06-20 00:50:00|63.34|62.14|63.37|62.17|63.45|62.25|63.31|62.11|170
1687222500000|2023-06-20 00:55:00|63.38|62.18|63.46|62.26|63.55|62.35|63.35|62.15|135
1687222800000|2023-06-20 01:00:00|63.45|62.25|63.55|62.35|63.56|62.36|63.45|62.25|116
1687223100000|2023-06-20 01:05:00|63.5|62.3|63.56|62.36|63.63|62.43|63.46|62.26|212
1687223400000|2023-06-20 01:10:00|63.57|62.37|63.77|62.57|63.77|62.57|63.55|62.35|157
1687223700000|2023-06-20 01:15:00|63.76|62.56|63.66|62.46|63.77|62.57|63.58|62.38|172
1687224000000|2023-06-20 01:20:00|63.67|62.47|63.65|62.45|63.68|62.48|63.59|62.39|107
1687224300000|2023-06-20 01:25:00|63.66|62.46|63.45|62.25|63.66|62.46|63.44|62.24|82
1687224600000|2023-06-20 01:30:00|63.46|62.26|63.4|62.2|63.5|62.3|63.36|62.16|186
1687224900000|2023-06-20 01:35:00|63.41|62.21|63.36|62.16|63.41|62.21|63.29|62.09|195
1687225200000|2023-06-20 01:40:00|63.35|62.15|63.26|62.06|63.37|62.17|63.24|62.04|170
1687225500000|2023-06-20 01:45:00|63.27|62.07|63.11|61.91|63.3|62.1|63.11|61.91|216
1687225800000|2023-06-20 01:50:00|63.08|61.88|63.14|61.94|63.19|61.99|63.04|61.84|145
1687226100000|2023-06-20 01:55:00|63.15|61.95|63.18|61.98|63.23|62.03|63.11|61.91|160
1687226400000|2023-06-20 02:00:00|63.17|61.97|63.12|61.92|63.26|62.06|63.11|61.91|172
1687226700000|2023-06-20 02:05:00|63.13|61.93|63.07|61.87|63.17|61.97|63|61.8|144
1687227000000|2023-06-20 02:10:00|63.08|61.88|63.11|61.91|63.15|61.95|63.05|61.85|146
1687227300000|2023-06-20 02:15:00|63.12|61.92|63.11|61.91|63.17|61.97|63.1|61.9|95
1687227600000|2023-06-20 02:20:00|63.13|61.93|63.12|61.92|63.21|62.01|63.11|61.91|53
1687227900000|2023-06-20 02:25:00|63.11|61.91|63.01|61.81|63.12|61.92|63|61.8|72
1687228200000|2023-06-20 02:30:00|63.02|61.82|63.16|61.96|63.18|61.98|63.02|61.82|96
1687228500000|2023-06-20 02:35:00|63.15|61.95|63.16|61.96|63.22|62.02|63.14|61.94|112
1687228800000|2023-06-20 02:40:00|63.18|61.98|63.16|61.96|63.18|61.98|63.05|61.85|85
1687229100000|2023-06-20 02:45:00|63.15|61.95|63.21|62.01|63.26|62.06|63.15|61.95|85
1687229400000|2023-06-20 02:50:00|63.22|62.02|63.24|62.04|63.24|62.04|63.21|62.01|25
1687229700000|2023-06-20 02:55:00|63.23|62.03|63.24|62.04|63.24|62.04|63.21|62.01|25
1687230000000|2023-06-20 03:00:00|63.23|62.03|63.25|62.05|63.25|62.05|63.22|62.02|7
1687230300000|2023-06-20 03:05:00|63.27|62.07|63.24|62.04|63.33|62.13|63.23|62.03|55
1687230600000|2023-06-20 03:10:00|63.27|62.07|63.24|62.04|63.3|62.1|63.21|62.01|67
1687230900000|2023-06-20 03:15:00|63.23|62.03|63.16|61.96|63.23|62.03|63.15|61.95|116
1687231200000|2023-06-20 03:20:00|63.18|61.98|63.08|61.88|63.18|61.98|63.05|61.85|109
1687231500000|2023-06-20 03:25:00|63.07|61.87|63.05|61.85|63.09|61.89|63.05|61.85|55
1687231800000|2023-06-20 03:30:00|63.07|61.87|63.06|61.86|63.08|61.88|63.03|61.83|99
1687232100000|2023-06-20 03:35:00|63.04|61.84|63.02|61.82|63.06|61.86|63.01|61.81|9
1687232400000|2023-06-20 03:40:00|63.01|61.81|63.04|61.84|63.08|61.88|62.97|61.77|82
1687232700000|2023-06-20 03:45:00|63.05|61.85|63.03|61.83|63.11|61.91|63.03|61.83|59
1687233000000|2023-06-20 03:50:00|63.04|61.84|62.93|61.73|63.04|61.84|62.93|61.73|87
1687233300000|2023-06-20 03:55:00|62.92|61.72|62.95|61.75|62.95|61.75|62.87|61.67|79
1687233600000|2023-06-20 04:00:00|62.94|61.74|62.95|61.75|62.95|61.75|62.92|61.72|51
1687233900000|2023-06-20 04:05:00|62.94|61.74|62.94|61.74|62.96|61.76|62.94|61.74|41
1687234200000|2023-06-20 04:10:00|62.96|61.76|62.98|61.78|63|61.8|62.94|61.74|89
1687234500000|2023-06-20 04:15:00|62.97|61.77|63.04|61.84|63.07|61.87|62.97|61.77|78
1687234800000|2023-06-20 04:20:00|63.06|61.86|63.02|61.82|63.08|61.88|63.01|61.81|103
1687235100000|2023-06-20 04:25:00|63.03|61.83|63.06|61.86|63.07|61.87|63.03|61.83|22
1687235400000|2023-06-20 04:30:00|63.05|61.85|63.06|61.86|63.06|61.86|63.05|61.85|8
1687235700000|2023-06-20 04:35:00|63.05|61.85|63.06|61.86|63.11|61.91|63.04|61.84|66
1687236000000|2023-06-20 04:40:00|63.04|61.84|62.97|61.77|63.04|61.84|62.94|61.74|120
1687236300000|2023-06-20 04:45:00|62.98|61.78|62.96|61.76|62.98|61.78|62.91|61.71|122
1687236600000|2023-06-20 04:50:00|62.95|61.75|62.9|61.7|62.98|61.78|62.85|61.65|126
1687236900000|2023-06-20 04:55:00|62.87|61.67|62.97|61.77|63.01|61.81|62.87|61.67|51
1687237200000|2023-06-20 05:00:00|62.98|61.78|62.98|61.78|62.98|61.78|62.92|61.72|135
1687237500000|2023-06-20 05:05:00|62.97|61.77|62.96|61.76|62.99|61.79|62.95|61.75|121
1687237800000|2023-06-20 05:10:00|62.95|61.75|62.97|61.77|62.98|61.78|62.94|61.74|84
1687238100000|2023-06-20 05:15:00|62.98|61.78|63.02|61.82|63.1|61.9|62.96|61.76|135
1687238400000|2023-06-20 05:20:00|63.01|61.81|62.9|61.7|63.09|61.89|62.87|61.67|79
1687238700000|2023-06-20 05:25:00|62.91|61.71|62.86|61.66|62.96|61.76|62.86|61.66|115
1687239000000|2023-06-20 05:30:00|62.88|61.68|62.83|61.63|62.88|61.68|62.81|61.61|39
1687239300000|2023-06-20 05:35:00|62.82|61.62|62.75|61.55|62.83|61.63|62.72|61.52|141
1687239600000|2023-06-20 05:40:00|62.74|61.54|62.75|61.55|62.8|61.6|62.72|61.52|98
1687239900000|2023-06-20 05:45:00|62.72|61.52|62.74|61.54|62.79|61.59|62.69|61.49|102
1687240200000|2023-06-20 05:50:00|62.73|61.53|62.75|61.55|62.76|61.56|62.73|61.53|138
1687240500000|2023-06-20 05:55:00|62.73|61.53|62.74|61.54|62.79|61.59|62.65|61.45|147
1687240800000|2023-06-20 06:00:00|62.73|61.53|62.73|61.53|62.75|61.55|62.72|61.52|72
1687241100000|2023-06-20 06:05:00|62.72|61.52|62.58|61.38|62.73|61.53|62.55|61.35|21
1687241400000|2023-06-20 06:10:00|62.57|61.37|62.62|61.42|62.65|61.45|62.53|61.33|43
1687241700000|2023-06-20 06:15:00|62.63|61.43|62.64|61.44|62.67|61.47|62.55|61.35|70
1687242000000|2023-06-20 06:20:00|62.65|61.45|62.65|61.45|62.71|61.51|62.62|61.42|67
1687242300000|2023-06-20 06:25:00|62.66|61.46|62.65|61.45|62.7|61.5|62.63|61.43|45
1687242600000|2023-06-20 06:30:00|62.64|61.44|62.72|61.52|62.74|61.54|62.63|61.43|38
1687242900000|2023-06-20 06:35:00|62.73|61.53|62.63|61.43|62.73|61.53|62.63|61.43|58
1687243200000|2023-06-20 06:40:00|62.62|61.42|62.58|61.38|62.68|61.48|62.57|61.37|34
1687243500000|2023-06-20 06:45:00|62.59|61.39|62.45|61.25|62.62|61.42|62.45|61.25|133
1687243800000|2023-06-20 06:50:00|62.46|61.26|62.37|61.17|62.47|61.27|62.35|61.15|123
1687244100000|2023-06-20 06:55:00|62.36|61.16|62.37|61.17|62.46|61.26|62.36|61.16|113
1687244400000|2023-06-20 07:00:00|62.36|61.16|62.37|61.17|62.4|61.2|62.24|61.04|190
1687244700000|2023-06-20 07:05:00|62.38|61.18|62.47|61.27|62.49|61.29|62.37|61.17|203
1687245000000|2023-06-20 07:10:00|62.48|61.28|62.55|61.35|62.58|61.38|62.47|61.27|153
1687245300000|2023-06-20 07:15:00|62.56|61.36|62.58|61.38|62.58|61.38|62.52|61.32|22
1687245600000|2023-06-20 07:20:00|62.57|61.37|62.58|61.38|62.63|61.43|62.55|61.35|168
1687245900000|2023-06-20 07:25:00|62.56|61.36|62.59|61.39|62.61|61.41|62.52|61.32|58
1687246200000|2023-06-20 07:30:00|62.6|61.4|62.56|61.36|62.6|61.4|62.52|61.32|96
1687246500000|2023-06-20 07:35:00|62.55|61.35|62.56|61.36|62.6|61.4|62.53|61.33|51
1687246800000|2023-06-20 07:40:00|62.55|61.35|62.54|61.34|62.56|61.36|62.53|61.33|42
1687247100000|2023-06-20 07:45:00|62.55|61.35|62.65|61.45|62.65|61.45|62.55|61.35|23
1687247400000|2023-06-20 07:50:00|62.63|61.43|62.65|61.45|62.65|61.45|62.62|61.42|18
1687247700000|2023-06-20 07:55:00|62.64|61.44|62.64|61.44|62.66|61.46|62.63|61.43|39
1687248000000|2023-06-20 08:00:00|62.65|61.45|62.54|61.34|62.66|61.46|62.54|61.34|136
1687248300000|2023-06-20 08:05:00|62.55|61.35|62.44|61.24|62.56|61.36|62.44|61.24|128
1687248600000|2023-06-20 08:10:00|62.45|61.25|62.45|61.25|62.51|61.31|62.43|61.23|65
1687248900000|2023-06-20 08:15:00|62.46|61.26|62.45|61.25|62.55|61.35|62.43|61.23|90
1687249200000|2023-06-20 08:20:00|62.44|61.24|62.45|61.25|62.52|61.32|62.41|61.21|75
1687249500000|2023-06-20 08:25:00|62.44|61.24|62.45|61.25|62.47|61.27|62.44|61.24|87
1687249800000|2023-06-20 08:30:00|62.45|61.25|62.44|61.24|62.51|61.31|62.41|61.21|87
1687250100000|2023-06-20 08:35:00|62.45|61.25|62.53|61.33|62.53|61.33|62.38|61.18|80
1687250400000|2023-06-20 08:40:00|62.54|61.34|62.53|61.33|62.55|61.35|62.52|61.32|36
1687250700000|2023-06-20 08:45:00|62.54|61.34|62.55|61.35|62.55|61.35|62.53|61.33|21
1687251000000|2023-06-20 08:50:00|62.53|61.33|62.53|61.33|62.55|61.35|62.51|61.31|57
1687251300000|2023-06-20 08:55:00|62.54|61.34|62.53|61.33|62.55|61.35|62.52|61.32|44
1687251600000|2023-06-20 09:00:00|62.52|61.32|62.6|61.4|62.61|61.41|62.52|61.32|89
1687251900000|2023-06-20 09:05:00|62.61|61.41|62.62|61.42|62.62|61.42|62.6|61.4|34
1687252200000|2023-06-20 09:10:00|62.61|61.41|62.63|61.43|62.64|61.44|62.6|61.4|39
1687252500000|2023-06-20 09:15:00|62.63|61.43|62.64|61.44|62.64|61.44|62.63|61.43|8
1687252800000|2023-06-20 09:20:00|62.63|61.43|62.63|61.43|62.7|61.5|62.62|61.42|21
1687253100000|2023-06-20 09:25:00|62.64|61.44|62.63|61.43|62.64|61.44|62.62|61.42|10
1687253400000|2023-06-20 09:30:00|62.62|61.42|62.53|61.33|62.63|61.43|62.52|61.32|21
1687253700000|2023-06-20 09:35:00|62.52|61.32|62.62|61.42|62.64|61.44|62.52|61.32|27
1687254000000|2023-06-20 09:40:00|62.63|61.43|62.63|61.43|62.72|61.52|62.61|61.41|63
1687254300000|2023-06-20 09:45:00|62.64|61.44|62.71|61.51|62.71|61.51|62.63|61.43|74
1687254600000|2023-06-20 09:50:00|62.7|61.5|62.71|61.51|62.78|61.58|62.7|61.5|43
1687254900000|2023-06-20 09:55:00|62.72|61.52|62.73|61.53|62.74|61.54|62.71|61.51|18
1687255200000|2023-06-20 10:00:00|62.72|61.52|62.72|61.52|62.73|61.53|62.7|61.5|12
1687255500000|2023-06-20 10:05:00|62.73|61.53|62.77|61.57|62.79|61.59|62.72|61.52|10
1687255800000|2023-06-20 10:10:00|62.78|61.58|62.79|61.59|62.8|61.6|62.73|61.53|69
1687256100000|2023-06-20 10:15:00|62.78|61.58|62.74|61.54|62.78|61.58|62.72|61.52|34
1687256400000|2023-06-20 10:20:00|62.72|61.52|62.8|61.6|62.81|61.61|62.72|61.52|20
1687256700000|2023-06-20 10:25:00|62.79|61.59|62.78|61.58|62.81|61.61|62.76|61.56|41
1687257000000|2023-06-20 10:30:00|62.77|61.57|62.78|61.58|62.84|61.64|62.77|61.57|46
1687257300000|2023-06-20 10:35:00|62.79|61.59|62.76|61.56|62.79|61.59|62.75|61.55|99
1687257600000|2023-06-20 10:40:00|62.77|61.57|62.78|61.58|62.81|61.61|62.77|61.57|20
1687257900000|2023-06-20 10:45:00|62.77|61.57|62.73|61.53|62.77|61.57|62.73|61.53|6
1687258200000|2023-06-20 10:50:00|62.74|61.54|62.72|61.52|62.74|61.54|62.72|61.52|11
1687258500000|2023-06-20 10:55:00|62.7|61.5|62.64|61.44|62.7|61.5|62.6|61.4|38
1687258800000|2023-06-20 11:00:00|62.65|61.45|62.65|61.45|62.66|61.46|62.63|61.43|35
1687259100000|2023-06-20 11:05:00|62.64|61.44|62.63|61.43|62.64|61.44|62.61|61.41|8
1687259400000|2023-06-20 11:10:00|62.64|61.44|62.64|61.44|62.69|61.49|62.61|61.41|36
1687259700000|2023-06-20 11:15:00|62.63|61.43|62.64|61.44|62.64|61.44|62.63|61.43|12
1687260000000|2023-06-20 11:20:00|62.63|61.43|62.63|61.43|62.68|61.48|62.61|61.41|52
1687260300000|2023-06-20 11:25:00|62.62|61.42|62.65|61.45|62.69|61.49|62.62|61.42|89
1687260600000|2023-06-20 11:30:00|62.67|61.47|62.66|61.46|62.68|61.48|62.65|61.45|100
1687260900000|2023-06-20 11:35:00|62.65|61.45|62.56|61.36|62.67|61.47|62.55|61.35|91
1687261200000|2023-06-20 11:40:00|62.57|61.37|62.56|61.36|62.57|61.37|62.54|61.34|45
1687261500000|2023-06-20 11:45:00|62.57|61.37|62.54|61.34|62.57|61.37|62.53|61.33|106
1687261800000|2023-06-20 11:50:00|62.56|61.36|62.66|61.46|62.67|61.47|62.54|61.34|108
1687262100000|2023-06-20 11:55:00|62.65|61.45|62.8|61.6|62.8|61.6|62.64|61.44|62
1687262400000|2023-06-20 12:00:00|62.81|61.61|62.76|61.56|62.84|61.64|62.71|61.51|101
1687262700000|2023-06-20 12:05:00|62.75|61.55|62.82|61.62|62.86|61.66|62.71|61.51|118
1687263000000|2023-06-20 12:10:00|62.83|61.63|62.71|61.51|62.83|61.63|62.71|61.51|27
1687263300000|2023-06-20 12:15:00|62.74|61.54|62.72|61.52|62.76|61.56|62.71|61.51|31
1687263600000|2023-06-20 12:20:00|62.73|61.53|62.74|61.54|62.78|61.58|62.72|61.52|59
1687263900000|2023-06-20 12:25:00|62.73|61.53|62.54|61.34|62.74|61.54|62.52|61.32|73
1687264200000|2023-06-20 12:30:00|62.53|61.33|62.57|61.37|62.59|61.39|62.5|61.3|121
1687264500000|2023-06-20 12:35:00|62.56|61.36|62.62|61.42|62.62|61.42|62.56|61.36|82
1687264800000|2023-06-20 12:40:00|62.63|61.43|62.56|61.36|62.63|61.43|62.56|61.36|9
1687265100000|2023-06-20 12:45:00|62.57|61.37|62.52|61.32|62.59|61.39|62.52|61.32|109
1687265400000|2023-06-20 12:50:00|62.53|61.33|62.43|61.23|62.53|61.33|62.43|61.23|147
1687265700000|2023-06-20 12:55:00|62.44|61.24|62.51|61.31|62.51|61.31|62.43|61.23|50
1687266000000|2023-06-20 13:00:00|62.5|61.3|62.44|61.24|62.51|61.31|62.42|61.22|43
1687266300000|2023-06-20 13:05:00|62.45|61.25|62.44|61.24|62.5|61.3|62.42|61.22|54
1687266600000|2023-06-20 13:10:00|62.43|61.23|62.43|61.23|62.44|61.24|62.42|61.22|17
1687266900000|2023-06-20 13:15:00|62.42|61.22|62.43|61.23|62.46|61.26|62.42|61.22|14
1687267200000|2023-06-20 13:20:00|62.44|61.24|62.43|61.23|62.5|61.3|62.43|61.23|25
1687267500000|2023-06-20 13:25:00|62.44|61.24|62.44|61.24|62.49|61.29|62.43|61.23|40
1687267800000|2023-06-20 13:30:00|62.45|61.25|62.58|61.38|62.59|61.39|62.43|61.23|78
1687268100000|2023-06-20 13:35:00|62.59|61.39|62.03|60.83|62.59|61.39|61.95|60.75|136
1687268400000|2023-06-20 13:40:00|62.02|60.82|62.11|60.91|62.15|60.95|62.02|60.82|189
1687268700000|2023-06-20 13:45:00|62.1|60.9|62.23|61.03|62.26|61.06|62.05|60.85|63
1687269000000|2023-06-20 13:50:00|62.24|61.04|62.14|60.94|62.3|61.1|62.11|60.91|116
1687269300000|2023-06-20 13:55:00|62.13|60.93|61.53|60.33|62.15|60.95|61.27|60.07|230
1687269600000|2023-06-20 14:00:00|61.51|60.31|61.75|60.55|61.77|60.57|61.37|60.17|193
1687269900000|2023-06-20 14:05:00|61.74|60.54|61.43|60.23|61.77|60.57|61.39|60.19|148
1687270200000|2023-06-20 14:10:00|61.44|60.24|61.55|60.35|61.63|60.43|61.44|60.24|142
1687270500000|2023-06-20 14:15:00|61.54|60.34|61.36|60.16|61.61|60.41|61.24|60.04|209
1687270800000|2023-06-20 14:20:00|61.34|60.14|61.42|60.22|61.49|60.29|61.24|60.04|174
1687271100000|2023-06-20 14:25:00|61.41|60.21|61.11|59.91|61.41|60.21|60.91|59.71|282
1687271400000|2023-06-20 14:30:00|61.1|59.9|61.39|60.19|61.39|60.19|61.04|59.84|159
1687271700000|2023-06-20 14:35:00|61.38|60.18|61.31|60.11|61.45|60.25|61.3|60.1|96
1687272000000|2023-06-20 14:40:00|61.3|60.1|61.36|60.16|61.37|60.17|61.27|60.07|68
1687272300000|2023-06-20 14:45:00|61.37|60.17|61.51|60.31|61.57|60.37|61.36|60.16|60
1687272600000|2023-06-20 14:50:00|61.52|60.32|61.45|60.25|61.52|60.32|61.39|60.19|158
1687272900000|2023-06-20 14:55:00|61.47|60.27|61.48|60.28|61.49|60.29|61.39|60.19|85
1687273200000|2023-06-20 15:00:00|61.45|60.25|61.47|60.27|61.52|60.32|61.41|60.21|92
1687273500000|2023-06-20 15:05:00|61.48|60.28|61.32|60.12|61.51|60.31|61.32|60.12|84
1687273800000|2023-06-20 15:10:00|61.33|60.13|61.39|60.19|61.4|60.2|61.31|60.11|68
1687274100000|2023-06-20 15:15:00|61.38|60.18|61.23|60.03|61.38|60.18|61.22|60.02|81
1687274400000|2023-06-20 15:20:00|61.22|60.02|61.27|60.07|61.29|60.09|61.09|59.89|70
1687274700000|2023-06-20 15:25:00|61.28|60.08|61.32|60.12|61.34|60.14|61.19|59.99|72
1687275000000|2023-06-20 15:30:00|61.31|60.11|61.34|60.14|61.43|60.23|61.31|60.11|75
1687275300000|2023-06-20 15:35:00|61.33|60.13|61.49|60.29|61.49|60.29|61.33|60.13|40
1687275600000|2023-06-20 15:40:00|61.47|60.27|61.45|60.25|61.5|60.3|61.4|60.2|90
1687275900000|2023-06-20 15:45:00|61.43|60.23|61.85|60.65|61.85|60.65|61.43|60.23|263
1687276200000|2023-06-20 15:50:00|61.86|60.66|61.91|60.71|62.04|60.84|61.84|60.64|261
1687276500000|2023-06-20 15:55:00|61.92|60.72|61.84|60.64|61.98|60.78|61.81|60.61|173
1687276800000|2023-06-20 16:00:00|61.85|60.65|61.63|60.43|61.89|60.69|61.6|60.4|162
1687277100000|2023-06-20 16:05:00|61.64|60.44|61.91|60.71|61.91|60.71|61.57|60.37|171
1687277400000|2023-06-20 16:10:00|61.9|60.7|61.93|60.73|61.93|60.73|61.83|60.63|199
1687277700000|2023-06-20 16:15:00|61.94|60.74|61.87|60.67|61.97|60.77|61.84|60.64|227
1687278000000|2023-06-20 16:20:00|61.86|60.66|62.04|60.84|62.07|60.87|61.84|60.64|208
1687278300000|2023-06-20 16:25:00|62.05|60.85|61.98|60.78|62.07|60.87|61.93|60.73|271
1687278600000|2023-06-20 16:30:00|61.99|60.79|61.99|60.79|62.02|60.82|61.78|60.58|203
1687278900000|2023-06-20 16:35:00|62|60.8|61.89|60.69|62.04|60.84|61.84|60.64|187
1687279200000|2023-06-20 16:40:00|61.88|60.68|61.96|60.76|62.03|60.83|61.88|60.68|169
1687279500000|2023-06-20 16:45:00|61.98|60.78|62|60.8|62.08|60.88|61.94|60.74|165
1687279800000|2023-06-20 16:50:00|62.01|60.81|61.75|60.55|62.04|60.84|61.72|60.52|160
1687280100000|2023-06-20 16:55:00|61.74|60.54|61.86|60.66|61.87|60.67|61.74|60.54|127
1687280400000|2023-06-20 17:00:00|61.87|60.67|61.88|60.68|61.97|60.77|61.81|60.61|143
1687280700000|2023-06-20 17:05:00|61.89|60.69|62.03|60.83|62.05|60.85|61.87|60.67|172
1687281000000|2023-06-20 17:10:00|62.05|60.85|61.91|60.71|62.09|60.89|61.9|60.7|111
1687281300000|2023-06-20 17:15:00|61.89|60.69|62.02|60.82|62.02|60.82|61.89|60.69|99
1687281600000|2023-06-20 17:20:00|62.01|60.81|61.91|60.71|62.01|60.81|61.84|60.64|143
1687281900000|2023-06-20 17:25:00|61.92|60.72|61.99|60.79|62|60.8|61.92|60.72|104
1687282200000|2023-06-20 17:30:00|62|60.8|62.06|60.86|62.1|60.9|62|60.8|162
1687282500000|2023-06-20 17:35:00|62.05|60.85|62.03|60.83|62.08|60.88|61.95|60.75|146
1687282800000|2023-06-20 17:40:00|62.04|60.84|62.16|60.96|62.18|60.98|62.03|60.83|64
1687283100000|2023-06-20 17:45:00|62.15|60.95|62.73|61.53|62.85|61.65|62.15|60.95|318
1687283400000|2023-06-20 17:50:00|62.74|61.54|62.73|61.53|62.87|61.67|62.73|61.53|235
1687283700000|2023-06-20 17:55:00|62.74|61.54|62.77|61.57|62.82|61.62|62.69|61.49|137
1687284000000|2023-06-20 18:00:00|62.78|61.58|62.92|61.72|62.92|61.72|62.77|61.57|141
1687284300000|2023-06-20 18:05:00|62.94|61.74|62.99|61.79|63.14|61.94|62.94|61.74|175
1687284600000|2023-06-20 18:10:00|63|61.8|63.29|62.09|63.37|62.17|63|61.8|162
1687284900000|2023-06-20 18:15:00|63.3|62.1|63.35|62.15|63.37|62.17|63.23|62.03|193
1687285200000|2023-06-20 18:20:00|63.34|62.14|63.45|62.25|63.47|62.27|63.33|62.13|243
1687285500000|2023-06-20 18:25:00|63.44|62.24|63.64|62.44|63.66|62.46|63.44|62.24|111
1687285800000|2023-06-20 18:30:00|63.61|62.41|63.43|62.23|63.72|62.52|63.38|62.18|151
1687286100000|2023-06-20 18:35:00|63.44|62.24|63.6|62.4|63.6|62.4|63.43|62.23|130
1687286400000|2023-06-20 18:40:00|63.61|62.41|63.78|62.58|63.8|62.6|63.59|62.39|113
1687286700000|2023-06-20 18:45:00|63.79|62.59|64.23|63.03|64.24|63.04|63.77|62.57|109
1687287000000|2023-06-20 18:50:00|64.24|63.04|64.33|63.13|64.36|63.16|64.1|62.9|236
1687287300000|2023-06-20 18:55:00|64.34|63.14|64.36|63.16|64.4|63.2|64.29|63.09|237
1687287600000|2023-06-20 19:00:00|64.35|63.15|64.08|62.88|64.53|63.33|64.08|62.88|266
1687287900000|2023-06-20 19:05:00|64.07|62.87|64|62.8|64.26|63.06|63.97|62.77|262
1687288200000|2023-06-20 19:10:00|63.99|62.79|64.21|63.01|64.21|63.01|63.97|62.77|216
1687288500000|2023-06-20 19:15:00|64.2|63|64.06|62.86|64.21|63.01|64.04|62.84|160
1687288800000|2023-06-20 19:20:00|64.07|62.87|64.11|62.91|64.17|62.97|63.98|62.78|163
1687289100000|2023-06-20 19:25:00|64.13|62.93|64.07|62.87|64.16|62.96|64.02|62.82|180
1687289400000|2023-06-20 19:30:00|64.08|62.88|64.09|62.89|64.15|62.95|64.01|62.81|193
1687289700000|2023-06-20 19:35:00|64.08|62.88|64.08|62.88|64.1|62.9|64.05|62.85|111
1687290000000|2023-06-20 19:40:00|64.07|62.87|64.23|63.03|64.24|63.04|64.05|62.85|141
1687290300000|2023-06-20 19:45:00|64.24|63.04|64.22|63.02|64.31|63.11|64.13|62.93|210
1687290600000|2023-06-20 19:50:00|64.23|63.03|64.25|63.05|64.29|63.09|64.22|63.02|107
1687290900000|2023-06-20 19:55:00|64.24|63.04|64.27|63.07|64.33|63.13|64.16|62.96|231
1687291200000|2023-06-20 20:00:00|64.28|63.08|64.46|63.26|64.54|63.34|64.28|63.08|268
1687291500000|2023-06-20 20:05:00|64.47|63.27|64.18|62.98|64.47|63.27|64.13|62.93|287
1687291800000|2023-06-20 20:10:00|64.17|62.97|64.19|62.99|64.27|63.07|64.16|62.96|129
1687292100000|2023-06-20 20:15:00|64.2|63|64.37|63.17|64.37|63.17|64.19|62.99|164
1687292400000|2023-06-20 20:20:00|64.36|63.16|64.54|63.34|64.6|63.4|64.36|63.16|120
1687292700000|2023-06-20 20:25:00|64.55|63.35|64.65|63.45|64.69|63.49|64.54|63.34|81
1687293000000|2023-06-20 20:30:00|64.66|63.46|64.65|63.45|64.69|63.49|64.56|63.36|147
1687293300000|2023-06-20 20:35:00|64.64|63.44|64.64|63.44|64.69|63.49|64.54|63.34|144
1687293600000|2023-06-20 20:40:00|64.65|63.45|64.67|63.47|64.75|63.55|64.57|63.37|251
1687293900000|2023-06-20 20:45:00|64.66|63.46|64.85|63.65|64.96|63.76|64.65|63.45|242
1687294200000|2023-06-20 20:50:00|64.86|63.66|64.72|63.52|64.87|63.67|64.69|63.49|129
1687294500000|2023-06-20 20:55:00|64.73|63.53|64.69|63.49|64.87|63.67|64.69|63.49|129
1687294800000|2023-06-20 21:00:00|64.7|63.5|64.55|63.35|64.78|63.58|64.49|63.29|118
1687295100000|2023-06-20 21:05:00|64.54|63.34|64.55|63.35|64.58|63.38|64.48|63.28|91
1687295400000|2023-06-20 21:10:00|64.56|63.36|64.39|63.19|64.56|63.36|64.37|63.17|77
1687295700000|2023-06-20 21:15:00|64.38|63.18|64.36|63.16|64.42|63.22|64.16|62.96|94
1687296000000|2023-06-20 21:20:00|64.35|63.15|64.25|63.05|64.35|63.15|64.22|63.02|94
1687296300000|2023-06-20 21:25:00|64.24|63.04|64.24|63.04|64.36|63.16|64.23|63.03|47
1687296600000|2023-06-20 21:30:00|64.25|63.05|64.15|62.95|64.26|63.06|64.1|62.9|51
1687296900000|2023-06-20 21:35:00|64.16|62.96|64.26|63.06|64.27|63.07|64.12|62.92|47
1687297200000|2023-06-20 21:40:00|64.25|63.05|64.21|63.01|64.27|63.07|64.11|62.91|47
1687297500000|2023-06-20 21:45:00|64.22|63.02|64.02|62.82|64.22|63.02|64.02|62.82|26
1687297800000|2023-06-20 21:50:00|64.05|62.85|64.07|62.87|64.16|62.96|64.05|62.85|23
1687298100000|2023-06-20 21:55:00|64.08|62.88|64.12|62.92|64.12|62.92|64.07|62.87|33
1687298400000|2023-06-20 22:00:00|64.13|62.93|64.26|63.06|64.28|63.08|64.13|62.93|49
1687298700000|2023-06-20 22:05:00|64.34|63.14|64.27|63.07|64.37|63.17|64.27|63.07|42
1687299000000|2023-06-20 22:10:00|64.3|63.1|64.28|63.08|64.37|63.17|64.18|62.98|87
1687299300000|2023-06-20 22:15:00|64.29|63.09|64.33|63.13|64.35|63.15|64.28|63.08|24
1687299600000|2023-06-20 22:20:00|64.34|63.14|64.32|63.12|64.38|63.18|64.32|63.12|23
1687299900000|2023-06-20 22:25:00|64.33|63.13|64.45|63.25|64.46|63.26|64.31|63.11|21
1687300200000|2023-06-20 22:30:00|64.46|63.26|64.38|63.18|64.47|63.27|64.36|63.16|34
1687300500000|2023-06-20 22:35:00|64.37|63.17|64.43|63.23|64.46|63.26|64.37|63.17|59
1687300800000|2023-06-20 22:40:00|64.42|63.22|64.44|63.24|64.47|63.27|64.41|63.21|19
1687301100000|2023-06-20 22:45:00|64.43|63.23|64.44|63.24|64.52|63.32|64.42|63.22|48
1687301400000|2023-06-20 22:50:00|64.45|63.25|64.49|63.29|64.51|63.31|64.43|63.23|69
1687301700000|2023-06-20 22:55:00|64.48|63.28|64.49|63.29|64.51|63.31|64.43|63.23|37
1687302000000|2023-06-20 23:00:00|64.5|63.3|64.6|63.4|64.6|63.4|64.5|63.3|40
1687302300000|2023-06-20 23:05:00|64.61|63.41|64.54|63.34|64.61|63.41|64.53|63.33|29
1687302600000|2023-06-20 23:10:00|64.53|63.33|64.52|63.32|64.56|63.36|64.52|63.32|40
1687302900000|2023-06-20 23:15:00|64.51|63.31|64.49|63.29|64.51|63.31|64.4|63.2|46
1687303200000|2023-06-20 23:20:00|64.5|63.3|64.52|63.32|64.53|63.33|64.43|63.23|78
1687303500000|2023-06-20 23:25:00|64.51|63.31|64.66|63.46|64.66|63.46|64.51|63.31|38
1687303800000|2023-06-20 23:30:00|64.68|63.48|64.55|63.35|64.73|63.53|64.53|63.33|137
1687304100000|2023-06-20 23:35:00|64.54|63.34|64.54|63.34|64.65|63.45|64.54|63.34|107
1687304400000|2023-06-20 23:40:00|64.53|63.33|64.57|63.37|64.59|63.39|64.52|63.32|82
1687304700000|2023-06-20 23:45:00|64.56|63.36|64.59|63.39|64.59|63.39|64.53|63.33|41
1687305000000|2023-06-20 23:50:00|64.6|63.4|64.49|63.29|64.63|63.43|64.43|63.23|156
1687305300000|2023-06-20 23:55:00|64.48|63.28|64.48|63.28|64.5|63.3|64.41|63.21|69
1687305600000|2023-06-21 00:00:00|64.49|63.29|64.29|63.09|64.51|63.31|64.28|63.08|96
1687305900000|2023-06-21 00:05:00|64.28|63.08|64.54|63.34|64.56|63.36|64.27|63.07|43
1687306200000|2023-06-21 00:10:00|64.55|63.35|64.56|63.36|64.61|63.41|64.46|63.26|70
1687306500000|2023-06-21 00:15:00|64.55|63.35|64.86|63.66|64.86|63.66|64.55|63.35|184
1687306800000|2023-06-21 00:20:00|64.85|63.65|65.16|63.96|65.54|64.34|64.77|63.57|342
1687307100000|2023-06-21 00:25:00|65.15|63.95|65.14|63.94|65.25|64.05|65.03|63.83|199
1687307400000|2023-06-21 00:30:00|65.15|63.95|65.33|64.13|65.4|64.2|65.12|63.92|105
1687307700000|2023-06-21 00:35:00|65.34|64.14|65.19|63.99|65.38|64.18|65.18|63.98|95
1687308000000|2023-06-21 00:40:00|65.18|63.98|65.34|64.14|65.35|64.15|65.18|63.98|83
1687308300000|2023-06-21 00:45:00|65.33|64.13|65.33|64.13|65.36|64.16|65.3|64.1|56
1687308600000|2023-06-21 00:50:00|65.32|64.12|65.49|64.29|65.5|64.3|65.22|64.02|133
1687308900000|2023-06-21 00:55:00|65.51|64.31|65.39|64.19|65.55|64.35|65.35|64.15|115
1687309200000|2023-06-21 01:00:00|65.4|64.2|65.97|64.77|66.24|65.04|65.33|64.13|230
1687309500000|2023-06-21 01:05:00|65.98|64.78|65.97|64.77|66.03|64.83|65.85|64.65|288
1687309800000|2023-06-21 01:10:00|65.98|64.78|65.98|64.78|66.34|65.14|65.93|64.73|387
1687310100000|2023-06-21 01:15:00|65.97|64.77|65.68|64.48|65.99|64.79|65.6|64.4|225
1687310400000|2023-06-21 01:20:00|65.7|64.5|65.53|64.33|65.76|64.56|65.38|64.18|235
1687310700000|2023-06-21 01:25:00|65.54|64.34|65.84|64.64|65.89|64.69|65.54|64.34|142
1687311000000|2023-06-21 01:30:00|65.83|64.63|65.6|64.4|65.83|64.63|65.57|64.37|155
1687311300000|2023-06-21 01:35:00|65.59|64.39|65.55|64.35|65.61|64.41|65.48|64.28|132
1687311600000|2023-06-21 01:40:00|65.57|64.37|65.59|64.39|65.63|64.43|65.56|64.36|73
1687311900000|2023-06-21 01:45:00|65.58|64.38|65.59|64.39|65.62|64.42|65.5|64.3|52
1687312200000|2023-06-21 01:50:00|65.6|64.4|65.7|64.5|65.71|64.51|65.59|64.39|131
1687312500000|2023-06-21 01:55:00|65.71|64.51|65.83|64.63|65.89|64.69|65.71|64.51|151
1687312800000|2023-06-21 02:00:00|65.84|64.64|65.74|64.54|65.89|64.69|65.71|64.51|144
1687313100000|2023-06-21 02:05:00|65.73|64.53|65.77|64.57|65.86|64.66|65.73|64.53|149
1687313400000|2023-06-21 02:10:00|65.78|64.58|65.89|64.69|65.93|64.73|65.74|64.54|130
1687313700000|2023-06-21 02:15:00|65.9|64.7|65.67|64.47|65.9|64.7|65.66|64.46|110
1687314000000|2023-06-21 02:20:00|65.68|64.48|65.93|64.73|65.95|64.75|65.67|64.47|87
1687314300000|2023-06-21 02:25:00|65.94|64.74|66.15|64.95|66.16|64.96|65.93|64.73|83
1687314600000|2023-06-21 02:30:00|66.16|64.96|66.14|64.94|66.25|65.05|66.11|64.91|175
1687314900000|2023-06-21 02:35:00|66.13|64.93|66.43|65.23|66.43|65.23|66.13|64.93|140
1687315200000|2023-06-21 02:40:00|66.44|65.24|66.34|65.14|66.48|65.28|66.29|65.09|126
1687315500000|2023-06-21 02:45:00|66.35|65.15|66.17|64.97|66.35|65.15|66.06|64.86|160
1687315800000|2023-06-21 02:50:00|66.16|64.96|66.13|64.93|66.19|64.99|66.12|64.92|155
1687316100000|2023-06-21 02:55:00|66.12|64.92|66.06|64.86|66.12|64.92|65.98|64.78|147
1687316400000|2023-06-21 03:00:00|66.05|64.85|65.84|64.64|66.08|64.88|65.8|64.6|225
1687316700000|2023-06-21 03:05:00|65.86|64.66|65.97|64.77|66.04|64.84|65.83|64.63|183
1687317000000|2023-06-21 03:10:00|65.96|64.76|66.04|64.84|66.11|64.91|65.92|64.72|184
1687317300000|2023-06-21 03:15:00|66.05|64.85|66.09|64.89|66.1|64.9|65.95|64.75|120
1687317600000|2023-06-21 03:20:00|66.1|64.9|66.35|65.15|66.35|65.15|66.09|64.89|97
1687317900000|2023-06-21 03:25:00|66.36|65.16|66.47|65.27|66.5|65.3|66.35|65.15|206
1687318200000|2023-06-21 03:30:00|66.48|65.28|66.47|65.27|66.51|65.31|66.38|65.18|122
1687318500000|2023-06-21 03:35:00|66.46|65.26|66.32|65.12|66.47|65.27|66.29|65.09|107
1687318800000|2023-06-21 03:40:00|66.36|65.16|66.27|65.07|66.4|65.2|66.27|65.07|59
1687319100000|2023-06-21 03:45:00|66.28|65.08|66.26|65.06|66.29|65.09|66.24|65.04|125
1687319400000|2023-06-21 03:50:00|66.27|65.07|66.3|65.1|66.3|65.1|66.2|65|69
1687319700000|2023-06-21 03:55:00|66.31|65.11|66.39|65.19|66.39|65.19|66.31|65.11|23
1687320000000|2023-06-21 04:00:00|66.4|65.2|66.34|65.14|66.43|65.23|66.26|65.06|103
1687320300000|2023-06-21 04:05:00|66.35|65.15|66.09|64.89|66.36|65.16|66.07|64.87|205
1687320600000|2023-06-21 04:10:00|66.08|64.88|66.08|64.88|66.16|64.96|66.06|64.86|139
1687320900000|2023-06-21 04:15:00|66.09|64.89|66.07|64.87|66.17|64.97|66.05|64.85|130
1687321200000|2023-06-21 04:20:00|66.06|64.86|66.06|64.86|66.16|64.96|66.04|64.84|153
1687321500000|2023-06-21 04:25:00|66.07|64.87|66.05|64.85|66.09|64.89|66.02|64.82|129
1687321800000|2023-06-21 04:30:00|66.06|64.86|66.07|64.87|66.09|64.89|66.04|64.84|89
1687322100000|2023-06-21 04:35:00|66.06|64.86|66.14|64.94|66.17|64.97|66.06|64.86|75
1687322400000|2023-06-21 04:40:00|66.13|64.93|66.21|65.01|66.21|65.01|66.09|64.89|76
1687322700000|2023-06-21 04:45:00|66.2|65|66.17|64.97|66.28|65.08|66.17|64.97|82
1687323000000|2023-06-21 04:50:00|66.18|64.98|66.17|64.97|66.2|65|66.11|64.91|108
1687323300000|2023-06-21 04:55:00|66.18|64.98|66.2|65|66.26|65.06|66.16|64.96|151
1687323600000|2023-06-21 05:00:00|66.19|64.99|66.21|65.01|66.23|65.03|66.18|64.98|79
1687323900000|2023-06-21 05:05:00|66.2|65|66.3|65.1|66.3|65.1|66.18|64.98|82
1687324200000|2023-06-21 05:10:00|66.31|65.11|66.36|65.16|66.37|65.17|66.29|65.09|134
1687324500000|2023-06-21 05:15:00|66.35|65.15|66.37|65.17|66.4|65.2|66.34|65.14|182
1687324800000|2023-06-21 05:20:00|66.4|65.2|66.38|65.18|66.46|65.26|66.35|65.15|203
1687325100000|2023-06-21 05:25:00|66.37|65.17|66.2|65|66.39|65.19|66.15|64.95|209
1687325400000|2023-06-21 05:30:00|66.18|64.98|66.15|64.95|66.26|65.06|66.07|64.87|195
1687325700000|2023-06-21 05:35:00|66.14|64.94|66.2|65|66.2|65|66.07|64.87|137
1687326000000|2023-06-21 05:40:00|66.18|64.98|66.21|65.01|66.22|65.02|66.17|64.97|92
1687326300000|2023-06-21 05:45:00|66.22|65.02|66.45|65.25|66.47|65.27|66.21|65.01|87
1687326600000|2023-06-21 05:50:00|66.44|65.24|66.76|65.56|66.78|65.58|66.43|65.23|146
1687326900000|2023-06-21 05:55:00|66.75|65.55|67.56|66.36|67.58|66.38|66.73|65.53|220
1687327200000|2023-06-21 06:00:00|67.58|66.38|67.48|66.28|67.62|66.42|67.24|66.04|366
1687327500000|2023-06-21 06:05:00|67.47|66.27|67.62|66.42|67.68|66.48|67.39|66.19|193
1687327800000|2023-06-21 06:10:00|67.63|66.43|67.27|66.07|67.65|66.45|67.26|66.06|277
1687328100000|2023-06-21 06:15:00|67.28|66.08|67.32|66.12|67.64|66.44|67.25|66.05|226
1687328400000|2023-06-21 06:20:00|67.33|66.13|67.16|65.96|67.39|66.19|67.06|65.86|178
1687328700000|2023-06-21 06:25:00|67.15|65.95|67.31|66.11|67.35|66.15|67.12|65.92|92
1687329000000|2023-06-21 06:30:00|67.29|66.09|66.93|65.73|67.29|66.09|66.93|65.73|213
1687329300000|2023-06-21 06:35:00|66.94|65.74|66.99|65.79|66.99|65.79|66.81|65.61|177
1687329600000|2023-06-21 06:40:00|66.98|65.78|67.02|65.82|67.03|65.83|66.93|65.73|42
1687329900000|2023-06-21 06:45:00|67.03|65.83|67.16|65.96|67.25|66.05|67.03|65.83|126
1687330200000|2023-06-21 06:50:00|67.15|65.95|67.03|65.83|67.2|66|66.91|65.71|176
1687330500000|2023-06-21 06:55:00|67.02|65.82|67.41|66.21|67.41|66.21|66.97|65.77|144
1687330800000|2023-06-21 07:00:00|67.4|66.2|67.91|66.71|68.01|66.81|67.37|66.17|235
1687331100000|2023-06-21 07:05:00|67.89|66.69|67.98|66.78|68.12|66.92|67.69|66.49|119
1687331400000|2023-06-21 07:10:00|68.01|66.81|67.84|66.64|68.07|66.87|67.79|66.59|138
1687331700000|2023-06-21 07:15:00|67.85|66.65|67.65|66.45|67.93|66.73|67.44|66.24|130
1687332000000|2023-06-21 07:20:00|67.66|66.46|67.64|66.44|67.73|66.53|67.55|66.35|78
1687332300000|2023-06-21 07:25:00|67.63|66.43|67.73|66.53|67.81|66.61|67.63|66.43|77
1687332600000|2023-06-21 07:30:00|67.74|66.54|67.9|66.7|67.9|66.7|67.73|66.53|58
1687332900000|2023-06-21 07:35:00|67.91|66.71|67.98|66.78|67.98|66.78|67.9|66.7|59
1687333200000|2023-06-21 07:40:00|67.96|66.76|67.89|66.69|67.97|66.77|67.72|66.52|78
1687333500000|2023-06-21 07:45:00|67.88|66.68|67.82|66.62|67.92|66.72|67.73|66.53|131
1687333800000|2023-06-21 07:50:00|67.81|66.61|67.87|66.67|67.9|66.7|67.73|66.53|162
1687334100000|2023-06-21 07:55:00|67.86|66.66|67.99|66.79|67.99|66.79|67.81|66.61|73
1687334400000|2023-06-21 08:00:00|68|66.8|67.64|66.44|68.08|66.88|67.63|66.43|112
1687334700000|2023-06-21 08:05:00|67.63|66.43|67.56|66.36|67.78|66.58|67.46|66.26|200
1687335000000|2023-06-21 08:10:00|67.57|66.37|67.73|66.53|67.73|66.53|67.56|66.36|220
1687335300000|2023-06-21 08:15:00|67.72|66.52|67.65|66.45|67.74|66.54|67.56|66.36|107
1687335600000|2023-06-21 08:20:00|67.66|66.46|67.5|66.3|67.72|66.52|67.49|66.29|202
1687335900000|2023-06-21 08:25:00|67.54|66.34|67.37|66.17|67.57|66.37|67.36|66.16|128
1687336200000|2023-06-21 08:30:00|67.36|66.16|67.23|66.03|67.39|66.19|67.13|65.93|149
1687336500000|2023-06-21 08:35:00|67.2|66|67.36|66.16|67.37|66.17|67.17|65.97|97
1687336800000|2023-06-21 08:40:00|67.37|66.17|67.32|66.12|67.41|66.21|67.24|66.04|89
1687337100000|2023-06-21 08:45:00|67.31|66.11|67.3|66.1|67.36|66.16|67.26|66.06|61
1687337400000|2023-06-21 08:50:00|67.31|66.11|67.25|66.05|67.31|66.11|67.22|66.02|70
1687337700000|2023-06-21 08:55:00|67.24|66.04|67.16|65.96|67.28|66.08|67.11|65.91|59
1687338000000|2023-06-21 09:00:00|67.17|65.97|67.26|66.06|67.27|66.07|67.14|65.94|72
1687338300000|2023-06-21 09:05:00|67.25|66.05|67.32|66.12|67.35|66.15|67.25|66.05|58
1687338600000|2023-06-21 09:10:00|67.33|66.13|67.39|66.19|67.4|66.2|67.32|66.12|33
1687338900000|2023-06-21 09:15:00|67.4|66.2|67.42|66.22|67.42|66.22|67.39|66.19|64
1687339200000|2023-06-21 09:20:00|67.41|66.21|67.42|66.22|67.43|66.23|67.41|66.21|58
1687339500000|2023-06-21 09:25:00|67.43|66.23|67.56|66.36|67.6|66.4|67.42|66.22|98
1687339800000|2023-06-21 09:30:00|67.57|66.37|67.45|66.25|67.57|66.37|67.43|66.23|171
1687340100000|2023-06-21 09:35:00|67.44|66.24|67.25|66.05|67.46|66.26|67.24|66.04|201
1687340400000|2023-06-21 09:40:00|67.26|66.06|67.44|66.24|67.45|66.25|67.24|66.04|146
1687340700000|2023-06-21 09:45:00|67.45|66.25|67.46|66.26|67.56|66.36|67.41|66.21|133
1687341000000|2023-06-21 09:50:00|67.45|66.25|67.42|66.22|67.47|66.27|67.4|66.2|43
1687341300000|2023-06-21 09:55:00|67.43|66.23|67.52|66.32|67.52|66.32|67.43|66.23|7
1687341600000|2023-06-21 10:00:00|67.51|66.31|67.62|66.42|67.63|66.43|67.47|66.27|35
1687341900000|2023-06-21 10:05:00|67.63|66.43|67.61|66.41|67.66|66.46|67.6|66.4|29
1687342200000|2023-06-21 10:10:00|67.62|66.42|67.66|66.46|67.7|66.5|67.6|66.4|67
1687342500000|2023-06-21 10:15:00|67.69|66.49|67.41|66.21|67.7|66.5|67.41|66.21|138
1687342800000|2023-06-21 10:20:00|67.42|66.22|67.43|66.23|67.47|66.27|67.41|66.21|37
1687343100000|2023-06-21 10:25:00|67.44|66.24|67.51|66.31|67.51|66.31|67.4|66.2|52
1687343400000|2023-06-21 10:30:00|67.57|66.37|67.09|65.89|67.71|66.51|67.09|65.89|183
1687343700000|2023-06-21 10:35:00|67.08|65.88|67.44|66.24|67.57|66.37|66.95|65.75|151
1687344000000|2023-06-21 10:40:00|67.45|66.25|67.26|66.06|67.45|66.25|67.24|66.04|112
1687344300000|2023-06-21 10:45:00|67.27|66.07|67.16|65.96|67.27|66.07|67.15|65.95|251
1687344600000|2023-06-21 10:50:00|67.17|65.97|67.27|66.07|67.28|66.08|67.17|65.97|184
1687344900000|2023-06-21 10:55:00|67.25|66.05|67.17|65.97|67.27|66.07|66.99|65.79|194
1687345200000|2023-06-21 11:00:00|67.16|65.96|67.03|65.83|67.19|65.99|66.99|65.79|137
1687345500000|2023-06-21 11:05:00|67.04|65.84|67.04|65.84|67.1|65.9|66.9|65.7|171
1687345800000|2023-06-21 11:10:00|67.03|65.83|67.13|65.93|67.16|65.96|67.03|65.83|71
1687346100000|2023-06-21 11:15:00|67.14|65.94|67.13|65.93|67.16|65.96|67.03|65.83|163
1687346400000|2023-06-21 11:20:00|67.14|65.94|67.23|66.03|67.32|66.12|67.13|65.93|79
1687346700000|2023-06-21 11:25:00|67.24|66.04|67.34|66.14|67.39|66.19|67.24|66.04|24
1687347000000|2023-06-21 11:30:00|67.33|66.13|67.35|66.15|67.42|66.22|67.31|66.11|126
1687347300000|2023-06-21 11:35:00|67.34|66.14|67.38|66.18|67.45|66.25|67.34|66.14|108
1687347600000|2023-06-21 11:40:00|67.37|66.17|67.42|66.22|67.45|66.25|67.32|66.12|228
1687347900000|2023-06-21 11:45:00|67.43|66.23|67.58|66.38|67.58|66.38|67.42|66.22|212
1687348200000|2023-06-21 11:50:00|67.57|66.37|67.42|66.22|67.58|66.38|67.37|66.17|129
1687348500000|2023-06-21 11:55:00|67.41|66.21|67.35|66.15|67.49|66.29|67.35|66.15|84
1687348800000|2023-06-21 12:00:00|67.35|66.15|67.46|66.26|67.5|66.3|67.22|66.02|292
1687349100000|2023-06-21 12:05:00|67.45|66.25|67.45|66.25|67.6|66.4|67.43|66.23|294
1687349400000|2023-06-21 12:10:00|67.46|66.26|67.35|66.15|67.46|66.26|67.3|66.1|120
1687349700000|2023-06-21 12:15:00|67.34|66.14|67.36|66.16|67.44|66.24|67.25|66.05|158
1687350000000|2023-06-21 12:20:00|67.35|66.15|67.34|66.14|67.46|66.26|67.25|66.05|308
1687350300000|2023-06-21 12:25:00|67.33|66.13|67.28|66.08|67.47|66.27|67.26|66.06|244
1687350600000|2023-06-21 12:30:00|67.29|66.09|67.1|65.9|67.37|66.17|67.04|65.84|111
1687350900000|2023-06-21 12:35:00|67.09|65.89|66.89|65.69|67.09|65.89|66.86|65.66|198
1687351200000|2023-06-21 12:40:00|66.88|65.68|66.95|65.75|66.98|65.78|66.82|65.62|193
1687351500000|2023-06-21 12:45:00|66.94|65.74|66.79|65.59|67|65.8|66.74|65.54|173
1687351800000|2023-06-21 12:50:00|66.78|65.58|66.57|65.37|66.79|65.59|66.45|65.25|132
1687352100000|2023-06-21 12:55:00|66.56|65.36|66.51|65.31|66.56|65.36|66.4|65.2|154
1687352400000|2023-06-21 13:00:00|66.52|65.32|66.57|65.37|66.58|65.38|66.41|65.21|192
1687352700000|2023-06-21 13:05:00|66.56|65.36|66.67|65.47|66.68|65.48|66.53|65.33|165
1687353000000|2023-06-21 13:10:00|66.68|65.48|66.63|65.43|66.68|65.48|66.63|65.43|107
1687353300000|2023-06-21 13:15:00|66.64|65.44|66.63|65.43|66.7|65.5|66.56|65.36|204
1687353600000|2023-06-21 13:20:00|66.64|65.44|66.68|65.48|66.75|65.55|66.61|65.41|202
1687353900000|2023-06-21 13:25:00|66.69|65.49|66.72|65.52|66.77|65.57|66.66|65.46|232
1687354200000|2023-06-21 13:30:00|66.73|65.53|66.65|65.45|66.75|65.55|66.65|65.45|240
1687354500000|2023-06-21 13:35:00|66.66|65.46|66.76|65.56|66.79|65.59|66.65|65.45|194
1687354800000|2023-06-21 13:40:00|66.75|65.55|66.76|65.56|66.82|65.62|66.74|65.54|144
1687355100000|2023-06-21 13:45:00|66.77|65.57|66.96|65.76|67.15|65.95|66.73|65.53|310
1687355400000|2023-06-21 13:50:00|66.95|65.75|67.16|65.96|67.19|65.99|66.95|65.75|258
1687355700000|2023-06-21 13:55:00|67.17|65.97|67.02|65.82|67.23|66.03|66.94|65.74|277
1687356000000|2023-06-21 14:00:00|67.03|65.83|66.73|65.53|67.06|65.86|66.64|65.44|250
1687356300000|2023-06-21 14:05:00|66.74|65.54|66.63|65.43|66.78|65.58|66.53|65.33|171
1687356600000|2023-06-21 14:10:00|66.68|65.48|66.79|65.59|66.85|65.65|66.63|65.43|94
1687356900000|2023-06-21 14:15:00|66.78|65.58|66.77|65.57|66.87|65.67|66.76|65.56|169
1687357200000|2023-06-21 14:20:00|66.79|65.59|66.89|65.69|66.92|65.72|66.77|65.57|133
1687357500000|2023-06-21 14:25:00|66.88|65.68|67.07|65.87|67.18|65.98|66.88|65.68|225
1687357800000|2023-06-21 14:30:00|67.08|65.88|67.27|66.07|67.28|66.08|67.07|65.87|156
1687358100000|2023-06-21 14:35:00|67.28|66.08|67.39|66.19|67.4|66.2|67.24|66.04|248
1687358400000|2023-06-21 14:40:00|67.42|66.22|67.16|65.96|67.44|66.24|67.16|65.96|109
1687358700000|2023-06-21 14:45:00|67.15|65.95|67.28|66.08|67.28|66.08|67.04|65.84|136
1687359000000|2023-06-21 14:50:00|67.27|66.07|67.2|66|67.28|66.08|67.17|65.97|48
1687359300000|2023-06-21 14:55:00|67.21|66.01|67.38|66.18|67.41|66.21|67.2|66|91
1687359600000|2023-06-21 15:00:00|67.39|66.19|67.24|66.04|67.5|66.3|67.23|66.03|158
1687359900000|2023-06-21 15:05:00|67.23|66.03|67.19|65.99|67.3|66.1|67.14|65.94|151
1687360200000|2023-06-21 15:10:00|67.18|65.98|67.37|66.17|67.39|66.19|67.15|65.95|110
1687360500000|2023-06-21 15:15:00|67.38|66.18|67.55|66.35|67.58|66.38|67.37|66.17|214
1687360800000|2023-06-21 15:20:00|67.56|66.36|67.54|66.34|67.79|66.59|67.49|66.29|311
1687361100000|2023-06-21 15:25:00|67.55|66.35|67.63|66.43|67.64|66.44|67.48|66.28|148
1687361400000|2023-06-21 15:30:00|67.64|66.44|67.67|66.47|67.72|66.52|67.37|66.17|219
1687361700000|2023-06-21 15:35:00|67.68|66.48|67.35|66.15|67.73|66.53|67.32|66.12|238
1687362000000|2023-06-21 15:40:00|67.34|66.14|67.26|66.06|67.36|66.16|67.18|65.98|178
1687362300000|2023-06-21 15:45:00|67.27|66.07|67.17|65.97|67.27|66.07|67.11|65.91|184
1687362600000|2023-06-21 15:50:00|67.18|65.98|67.2|66|67.26|66.06|67.16|65.96|156
1687362900000|2023-06-21 15:55:00|67.21|66.01|67.28|66.08|67.45|66.25|67.19|65.99|173
1687363200000|2023-06-21 16:00:00|67.27|66.07|67.74|66.54|67.77|66.57|67.16|65.96|253
1687363500000|2023-06-21 16:05:00|67.73|66.53|67.86|66.66|67.99|66.79|67.69|66.49|182
1687363800000|2023-06-21 16:10:00|67.85|66.65|67.87|66.67|68.18|66.98|67.77|66.57|265
1687364100000|2023-06-21 16:15:00|67.86|66.66|68.07|66.87|68.16|66.96|67.85|66.65|234
1687364400000|2023-06-21 16:20:00|68.06|66.86|68.13|66.93|68.13|66.93|67.77|66.57|224
1687364700000|2023-06-21 16:25:00|68.12|66.92|68.37|67.17|68.55|67.35|68.04|66.84|252
1687365000000|2023-06-21 16:30:00|68.39|67.19|68.35|67.15|68.49|67.29|67.89|66.69|348
1687365300000|2023-06-21 16:35:00|68.34|67.14|68.25|67.05|68.49|67.29|68.2|67|245
1687365600000|2023-06-21 16:40:00|68.22|67.02|68.42|67.22|68.43|67.23|68.19|66.99|99
1687365900000|2023-06-21 16:45:00|68.43|67.23|68.06|66.86|68.43|67.23|68.03|66.83|220
1687366200000|2023-06-21 16:50:00|68.05|66.85|67.86|66.66|68.05|66.85|67.7|66.5|185
1687366500000|2023-06-21 16:55:00|67.85|66.65|67.77|66.57|67.85|66.65|67.23|66.03|273
1687366800000|2023-06-21 17:00:00|67.78|66.58|68.07|66.87|68.08|66.88|67.78|66.58|214
1687367100000|2023-06-21 17:05:00|68.06|66.86|67.69|66.49|68.18|66.98|67.66|66.46|222
1687367400000|2023-06-21 17:10:00|67.71|66.51|67.44|66.24|67.73|66.53|67.18|65.98|343
1687367700000|2023-06-21 17:15:00|67.42|66.22|67.72|66.52|67.72|66.52|67.39|66.19|119
1687368000000|2023-06-21 17:20:00|67.71|66.51|67.45|66.25|67.78|66.58|67.33|66.13|284
1687368300000|2023-06-21 17:25:00|67.46|66.26|67.42|66.22|67.58|66.38|67.35|66.15|186
1687368600000|2023-06-21 17:30:00|67.43|66.23|67.47|66.27|67.51|66.31|67.37|66.17|162
1687368900000|2023-06-21 17:35:00|67.48|66.28|67.48|66.28|67.57|66.37|67.37|66.17|307
1687369200000|2023-06-21 17:40:00|67.49|66.29|67.18|65.98|67.49|66.29|67.16|65.96|261
1687369500000|2023-06-21 17:45:00|67.2|66|67.36|66.16|67.38|66.18|67.16|65.96|225
1687369800000|2023-06-21 17:50:00|67.37|66.17|67.58|66.38|67.58|66.38|67.35|66.15|189
1687370100000|2023-06-21 17:55:00|67.54|66.34|67.71|66.51|67.72|66.52|67.51|66.31|183
1687370400000|2023-06-21 18:00:00|67.69|66.49|67.77|66.57|67.78|66.58|67.63|66.43|240
1687370700000|2023-06-21 18:05:00|67.74|66.54|67.83|66.63|67.85|66.65|67.74|66.54|129
1687371000000|2023-06-21 18:10:00|67.81|66.61|67.9|66.7|67.91|66.71|67.8|66.6|121
1687371300000|2023-06-21 18:15:00|67.89|66.69|68|66.8|68.01|66.81|67.86|66.66|227
1687371600000|2023-06-21 18:20:00|67.99|66.79|68.12|66.92|68.13|66.93|67.96|66.76|133
1687371900000|2023-06-21 18:25:00|68.11|66.91|68.17|66.97|68.17|66.97|68.07|66.87|178
1687372200000|2023-06-21 18:30:00|68.21|67.01|68.38|67.18|68.4|67.2|68.15|66.95|208
1687372500000|2023-06-21 18:35:00|68.37|67.17|68.14|66.94|68.38|67.18|68.11|66.91|137
1687372800000|2023-06-21 18:40:00|68.15|66.95|68.14|66.94|68.17|66.97|68.09|66.89|94
1687373100000|2023-06-21 18:45:00|68.15|66.95|67.98|66.78|68.17|66.97|67.78|66.58|187
1687373400000|2023-06-21 18:50:00|67.97|66.77|68.08|66.88|68.09|66.89|67.97|66.77|83
1687373700000|2023-06-21 18:55:00|68.11|66.91|68.13|66.93|68.15|66.95|67.99|66.79|82
1687374000000|2023-06-21 19:00:00|68.12|66.92|68.02|66.82|68.16|66.96|67.9|66.7|149
1687374300000|2023-06-21 19:05:00|68.01|66.81|68.24|67.04|68.26|67.06|68|66.8|147
1687374600000|2023-06-21 19:10:00|68.25|67.05|68.21|67.01|68.3|67.1|68.2|67|124
1687374900000|2023-06-21 19:15:00|68.22|67.02|67.85|66.65|68.22|67.02|67.64|66.44|212
1687375200000|2023-06-21 19:20:00|67.84|66.64|67.89|66.69|67.97|66.77|67.73|66.53|137
1687375500000|2023-06-21 19:25:00|67.9|66.7|67.76|66.56|67.96|66.76|67.75|66.55|178
1687375800000|2023-06-21 19:30:00|67.75|66.55|67.8|66.6|67.85|66.65|67.69|66.49|172
1687376100000|2023-06-21 19:35:00|67.82|66.62|67.93|66.73|67.93|66.73|67.77|66.57|191
1687376400000|2023-06-21 19:40:00|67.92|66.72|67.95|66.75|67.96|66.76|67.91|66.71|146
1687376700000|2023-06-21 19:45:00|67.96|66.76|68.03|66.83|68.06|66.86|67.91|66.71|158
1687377000000|2023-06-21 19:50:00|68.04|66.84|68.09|66.89|68.1|66.9|68.02|66.82|174
1687377300000|2023-06-21 19:55:00|68.08|66.88|68.08|66.88|68.17|66.97|68.06|66.86|138
1687377600000|2023-06-21 20:00:00|68.09|66.89|68.26|67.06|68.28|67.08|68.08|66.88|233
1687377900000|2023-06-21 20:05:00|68.25|67.05|68.16|66.96|68.27|67.07|68.14|66.94|192
1687378200000|2023-06-21 20:10:00|68.15|66.95|68.28|67.08|68.3|67.1|68.15|66.95|198
1687378500000|2023-06-21 20:15:00|68.27|67.07|68.09|66.89|68.3|67.1|68.07|66.87|204
1687378800000|2023-06-21 20:20:00|68.08|66.88|68.2|67|68.21|67.01|68.02|66.82|159
1687379100000|2023-06-21 20:25:00|68.19|66.99|68.18|66.98|68.2|67|68.13|66.93|110
1687379400000|2023-06-21 20:30:00|68.19|66.99|68.24|67.04|68.27|67.07|68.18|66.98|141
1687379700000|2023-06-21 20:35:00|68.23|67.03|68.25|67.05|68.33|67.13|68.21|67.01|148
1687380000000|2023-06-21 20:40:00|68.24|67.04|68.28|67.08|68.29|67.09|68.18|66.98|95
1687380300000|2023-06-21 20:45:00|68.27|67.07|67.77|66.57|68.28|67.08|67.74|66.54|168
1687380600000|2023-06-21 20:50:00|67.76|66.56|67.87|66.67|68.02|66.82|67.75|66.55|198
1687380900000|2023-06-21 20:55:00|67.86|66.66|67.94|66.74|67.95|66.75|67.81|66.61|104
1687381200000|2023-06-21 21:00:00|67.93|66.73|67.68|66.48|67.94|66.74|67.37|66.17|171
1687381500000|2023-06-21 21:05:00|67.65|66.45|67.9|66.7|67.95|66.75|67.64|66.44|87
1687381800000|2023-06-21 21:10:00|67.88|66.68|68.03|66.83|68.04|66.84|67.83|66.63|37
1687382100000|2023-06-21 21:15:00|68.02|66.82|68.22|67.02|68.22|67.02|68.02|66.82|20
1687382400000|2023-06-21 21:20:00|68.25|67.05|68.32|67.12|68.33|67.13|68.25|67.05|20
1687382700000|2023-06-21 21:25:00|68.33|67.13|68.18|66.98|68.33|67.13|68.13|66.93|51
1687383000000|2023-06-21 21:30:00|68.17|66.97|68.26|67.06|68.27|67.07|68.15|66.95|34
1687383300000|2023-06-21 21:35:00|68.27|67.07|68.15|66.95|68.27|67.07|68.15|66.95|41
1687383600000|2023-06-21 21:40:00|68.14|66.94|68.04|66.84|68.14|66.94|68.03|66.83|25
1687383900000|2023-06-21 21:45:00|68.05|66.85|68.15|66.95|68.17|66.97|68.04|66.84|42
1687384200000|2023-06-21 21:50:00|68.17|66.97|68.07|66.87|68.17|66.97|67.95|66.75|102
1687384500000|2023-06-21 21:55:00|68.03|66.83|68.09|66.89|68.2|67|68.01|66.81|102
1687384800000|2023-06-21 22:00:00|68.1|66.9|68.4|67.2|68.4|67.2|68|66.8|91
1687385100000|2023-06-21 22:05:00|68.41|67.21|68.45|67.25|68.47|67.27|68.41|67.21|108
1687385400000|2023-06-21 22:10:00|68.46|67.26|68.54|67.34|68.57|67.37|68.44|67.24|123
1687385700000|2023-06-21 22:15:00|68.53|67.33|68.52|67.32|68.6|67.4|68.5|67.3|65
1687386000000|2023-06-21 22:20:00|68.53|67.33|68.37|67.17|68.54|67.34|68.31|67.11|42
1687386300000|2023-06-21 22:25:00|68.36|67.16|68.37|67.17|68.44|67.24|68.32|67.12|109
1687386600000|2023-06-21 22:30:00|68.36|67.16|68.47|67.27|68.47|67.27|68.36|67.16|91
1687386900000|2023-06-21 22:35:00|68.51|67.31|68.89|67.69|68.9|67.7|68.51|67.31|100
1687387200000|2023-06-21 22:40:00|68.9|67.7|68.94|67.74|69.32|68.12|68.88|67.68|139
1687387500000|2023-06-21 22:45:00|68.93|67.73|68.87|67.67|68.98|67.78|68.75|67.55|256
1687387800000|2023-06-21 22:50:00|68.85|67.65|68.78|67.58|68.88|67.68|68.7|67.5|178
1687388100000|2023-06-21 22:55:00|68.79|67.59|68.92|67.72|69.01|67.81|68.79|67.59|43
1687388400000|2023-06-21 23:00:00|68.92|67.72|68.84|67.64|68.98|67.78|68.76|67.56|141
1687388700000|2023-06-21 23:05:00|68.83|67.63|68.73|67.53|68.85|67.65|68.73|67.53|107
1687389000000|2023-06-21 23:10:00|68.75|67.55|68.89|67.69|68.89|67.69|68.73|67.53|243
1687389300000|2023-06-21 23:15:00|68.88|67.68|68.86|67.66|68.94|67.74|68.84|67.64|153
1687389600000|2023-06-21 23:20:00|68.88|67.68|68.86|67.66|69.03|67.83|68.86|67.66|148
1687389900000|2023-06-21 23:25:00|68.87|67.67|68.87|67.67|68.94|67.74|68.81|67.61|134
1687390200000|2023-06-21 23:30:00|68.88|67.68|68.67|67.47|68.89|67.69|68.65|67.45|146
1687390500000|2023-06-21 23:35:00|68.66|67.46|68.51|67.31|68.68|67.48|68.51|67.31|130
1687390800000|2023-06-21 23:40:00|68.5|67.3|68.55|67.35|68.61|67.41|68.45|67.25|141
1687391100000|2023-06-21 23:45:00|68.54|67.34|68.42|67.22|68.6|67.4|68.39|67.19|114
1687391400000|2023-06-21 23:50:00|68.41|67.21|68.6|67.4|68.61|67.41|68.41|67.21|83
1687391700000|2023-06-21 23:55:00|68.61|67.41|68.72|67.52|68.74|67.54|68.6|67.4|33
1687392000000|2023-06-22 00:00:00|68.73|67.53|68.72|67.52|68.74|67.54|68.61|67.41|68
1687392300000|2023-06-22 00:05:00|68.71|67.51|69.04|67.84|69.35|68.15|68.71|67.51|177
1687392600000|2023-06-22 00:10:00|69.03|67.83|68.85|67.65|69.03|67.83|68.63|67.43|173
1687392900000|2023-06-22 00:15:00|68.86|67.66|69.36|68.16|69.36|68.16|68.8|67.6|103
1687393200000|2023-06-22 00:20:00|69.32|68.12|69.77|68.57|69.78|68.58|69.3|68.1|148
1687393500000|2023-06-22 00:25:00|69.81|68.61|69.89|68.69|69.92|68.72|69.62|68.42|237
1687393800000|2023-06-22 00:30:00|69.88|68.68|70.12|68.92|70.16|68.96|69.79|68.59|270
1687394100000|2023-06-22 00:35:00|70.13|68.93|70.23|69.03|70.42|69.22|70.04|68.84|274
1687394400000|2023-06-22 00:40:00|70.22|69.02|71.15|69.95|71.23|70.03|70.15|68.95|286
1687394700000|2023-06-22 00:45:00|71.14|69.94|71.18|69.98|71.73|70.53|70.88|69.68|390
1687395000000|2023-06-22 00:50:00|71.17|69.97|70.8|69.6|71.22|70.02|70.75|69.55|225
1687395300000|2023-06-22 00:55:00|70.81|69.61|71.15|69.95|71.21|70.01|70.8|69.6|144
1687395600000|2023-06-22 01:00:00|71.14|69.94|70.96|69.76|71.15|69.95|70.95|69.75|279
1687395900000|2023-06-22 01:05:00|70.94|69.74|71.2|70|71.2|70|70.66|69.46|237
1687396200000|2023-06-22 01:10:00|71.21|70.01|71.73|70.53|71.76|70.56|71.21|70.01|188
1687396500000|2023-06-22 01:15:00|71.65|70.45|72.41|71.21|72.54|71.34|71.49|70.29|203
1687396800000|2023-06-22 01:20:00|72.44|71.24|72.38|71.18|72.54|71.34|71.98|70.78|339
1687397100000|2023-06-22 01:25:00|72.39|71.19|72.22|71.02|72.76|71.56|72.05|70.85|202
1687397400000|2023-06-22 01:30:00|72.21|71.01|73.03|71.83|73.16|71.96|72.06|70.86|261
1687397700000|2023-06-22 01:35:00|73.04|71.84|73.05|71.85|73.3|72.1|72.94|71.74|229
1687398000000|2023-06-22 01:40:00|73.06|71.86|72.94|71.74|73.06|71.86|72.69|71.49|207
1687398300000|2023-06-22 01:45:00|72.95|71.75|72.81|71.61|73.15|71.95|72.74|71.54|137
1687398600000|2023-06-22 01:50:00|72.8|71.6|72.82|71.62|72.87|71.67|72.74|71.54|132
1687398900000|2023-06-22 01:55:00|72.83|71.63|72.9|71.7|73.31|72.11|72.65|71.45|250
1687399200000|2023-06-22 02:00:00|72.94|71.74|72.23|71.03|72.94|71.74|72.23|71.03|234
1687399500000|2023-06-22 02:05:00|72.22|71.02|71.87|70.67|72.28|71.08|71.87|70.67|209
1687399800000|2023-06-22 02:10:00|71.88|70.68|71.98|70.78|71.99|70.79|71.65|70.45|207
1687400100000|2023-06-22 02:15:00|71.99|70.79|71.86|70.66|72.08|70.88|71.82|70.62|149
1687400400000|2023-06-22 02:20:00|71.87|70.67|71.92|70.72|71.92|70.72|71.72|70.52|168
1687400700000|2023-06-22 02:25:00|71.93|70.73|72.04|70.84|72.04|70.84|71.88|70.68|156
1687401000000|2023-06-22 02:30:00|72.03|70.83|72.21|71.01|72.23|71.03|71.93|70.73|128
1687401300000|2023-06-22 02:35:00|72.2|71|72.1|70.9|72.22|71.02|72.03|70.83|138
1687401600000|2023-06-22 02:40:00|72.11|70.91|72.25|71.05|72.36|71.16|72.08|70.88|104
1687401900000|2023-06-22 02:45:00|72.26|71.06|72.15|70.95|72.29|71.09|72.04|70.84|183
1687402200000|2023-06-22 02:50:00|72.16|70.96|72.26|71.06|72.29|71.09|72.11|70.91|233
1687402500000|2023-06-22 02:55:00|72.28|71.08|72.18|70.98|72.31|71.11|72.13|70.93|241
1687402800000|2023-06-22 03:00:00|72.17|70.97|71.85|70.65|72.19|70.99|71.84|70.64|311
1687403100000|2023-06-22 03:05:00|71.86|70.66|71.84|70.64|71.93|70.73|71.78|70.58|234
1687403400000|2023-06-22 03:10:00|71.83|70.63|72|70.8|72|70.8|71.78|70.58|210
1687403700000|2023-06-22 03:15:00|72.08|70.88|71.87|70.67|72.22|71.02|71.87|70.67|190
1687404000000|2023-06-22 03:20:00|71.88|70.68|71.85|70.65|71.98|70.78|71.81|70.61|239
1687404300000|2023-06-22 03:25:00|71.84|70.64|71.87|70.67|72.14|70.94|71.82|70.62|182
1687404600000|2023-06-22 03:30:00|71.86|70.66|71.9|70.7|71.95|70.75|71.78|70.58|173
1687404900000|2023-06-22 03:35:00|71.89|70.69|71.91|70.71|71.92|70.72|71.81|70.61|143
1687405200000|2023-06-22 03:40:00|71.9|70.7|71.94|70.74|71.95|70.75|71.87|70.67|174
1687405500000|2023-06-22 03:45:00|71.92|70.72|71.75|70.55|71.94|70.74|71.74|70.54|252
1687405800000|2023-06-22 03:50:00|71.74|70.54|71.72|70.52|71.76|70.56|71.61|70.41|196
1687406100000|2023-06-22 03:55:00|71.73|70.53|71.75|70.55|71.75|70.55|71.66|70.46|355
1687406400000|2023-06-22 04:00:00|71.73|70.53|71.45|70.25|71.75|70.55|71.2|70|302
1687406700000|2023-06-22 04:05:00|71.46|70.26|71.78|70.58|71.79|70.59|71.45|70.25|138
1687407000000|2023-06-22 04:10:00|71.79|70.59|71.53|70.33|71.8|70.6|71.51|70.31|172
1687407300000|2023-06-22 04:15:00|71.54|70.34|71.67|70.47|71.69|70.49|71.51|70.31|174
1687407600000|2023-06-22 04:20:00|71.68|70.48|71.76|70.56|71.79|70.59|71.59|70.39|144
1687407900000|2023-06-22 04:25:00|71.77|70.57|71.47|70.27|71.77|70.57|71.42|70.22|189
1687408200000|2023-06-22 04:30:00|71.46|70.26|71.65|70.45|71.68|70.48|71.46|70.26|228
1687408500000|2023-06-22 04:35:00|71.66|70.46|71.72|70.52|71.74|70.54|71.63|70.43|228
1687408800000|2023-06-22 04:40:00|71.73|70.53|71.74|70.54|71.75|70.55|71.72|70.52|163
1687409100000|2023-06-22 04:45:00|71.75|70.55|71.75|70.55|71.83|70.63|71.73|70.53|209
1687409400000|2023-06-22 04:50:00|71.76|70.56|71.78|70.58|71.82|70.62|71.69|70.49|238
1687409700000|2023-06-22 04:55:00|71.79|70.59|71.86|70.66|71.92|70.72|71.72|70.52|249
1687410000000|2023-06-22 05:00:00|71.85|70.65|71.85|70.65|71.88|70.68|71.76|70.56|206
1687410300000|2023-06-22 05:05:00|71.84|70.64|71.65|70.45|71.86|70.66|71.62|70.42|219
1687410600000|2023-06-22 05:10:00|71.66|70.46|71.59|70.39|71.7|70.5|71.58|70.38|238
1687410900000|2023-06-22 05:15:00|71.6|70.4|71.68|70.48|71.7|70.5|71.57|70.37|178
1687411200000|2023-06-22 05:20:00|71.69|70.49|71.64|70.44|71.7|70.5|71.52|70.32|304
1687411500000|2023-06-22 05:25:00|71.65|70.45|71.71|70.51|71.78|70.58|71.6|70.4|205
1687411800000|2023-06-22 05:30:00|71.69|70.49|71.63|70.43|71.7|70.5|71.58|70.38|183
1687412100000|2023-06-22 05:35:00|71.62|70.42|71.55|70.35|71.69|70.49|71.54|70.34|216
1687412400000|2023-06-22 05:40:00|71.57|70.37|71.37|70.17|71.6|70.4|71.32|70.12|188
1687412700000|2023-06-22 05:45:00|71.38|70.18|71.46|70.26|71.5|70.3|71.35|70.15|258
1687413000000|2023-06-22 05:50:00|71.47|70.27|71.23|70.03|71.48|70.28|71.09|69.89|129
1687413300000|2023-06-22 05:55:00|71.24|70.04|71.3|70.1|71.39|70.19|71.23|70.03|207
1687413600000|2023-06-22 06:00:00|71.29|70.09|70.79|69.59|71.34|70.14|70.75|69.55|356
1687413900000|2023-06-22 06:05:00|70.8|69.6|70.75|69.55|70.92|69.72|70.54|69.34|277
1687414200000|2023-06-22 06:10:00|70.74|69.54|70.41|69.21|70.79|69.59|70.2|69|231
1687414500000|2023-06-22 06:15:00|70.42|69.22|70.8|69.6|70.81|69.61|70.42|69.22|187
1687414800000|2023-06-22 06:20:00|70.81|69.61|70.77|69.57|70.93|69.73|70.77|69.57|199
1687415100000|2023-06-22 06:25:00|70.78|69.58|70.86|69.66|70.87|69.67|70.72|69.52|169
1687415400000|2023-06-22 06:30:00|70.85|69.65|70.83|69.63|70.94|69.74|70.69|69.49|179
1687415700000|2023-06-22 06:35:00|70.84|69.64|70.76|69.56|70.87|69.67|70.75|69.55|182
1687416000000|2023-06-22 06:40:00|70.77|69.57|70.59|69.39|70.88|69.68|70.53|69.33|142
1687416300000|2023-06-22 06:45:00|70.61|69.41|70.66|69.46|70.68|69.48|70.52|69.32|135
1687416600000|2023-06-22 06:50:00|70.67|69.47|70.82|69.62|70.87|69.67|70.66|69.46|131
1687416900000|2023-06-22 06:55:00|70.81|69.61|70.85|69.65|70.88|69.68|70.67|69.47|258
1687417200000|2023-06-22 07:00:00|70.86|69.66|70.84|69.64|70.87|69.67|70.71|69.51|286
1687417500000|2023-06-22 07:05:00|70.83|69.63|71.04|69.84|71.16|69.96|70.76|69.56|243
1687417800000|2023-06-22 07:10:00|71.03|69.83|70.92|69.72|71.03|69.83|70.85|69.65|306
1687418100000|2023-06-22 07:15:00|70.91|69.71|71.01|69.81|71.02|69.82|70.91|69.71|216
1687418400000|2023-06-22 07:20:00|71.02|69.82|70.86|69.66|71.02|69.82|70.76|69.56|211
1687418700000|2023-06-22 07:25:00|70.85|69.65|70.75|69.55|70.9|69.7|70.74|69.54|117
1687419000000|2023-06-22 07:30:00|70.74|69.54|70.79|69.59|70.84|69.64|70.73|69.53|136
1687419300000|2023-06-22 07:35:00|70.8|69.6|70.52|69.32|70.8|69.6|70.52|69.32|184
1687419600000|2023-06-22 07:40:00|70.53|69.33|70.66|69.46|70.67|69.47|70.44|69.24|132
1687419900000|2023-06-22 07:45:00|70.67|69.47|70.91|69.71|70.92|69.72|70.57|69.37|176
1687420200000|2023-06-22 07:50:00|70.92|69.72|71.01|69.81|71.07|69.87|70.86|69.66|227
1687420500000|2023-06-22 07:55:00|71.02|69.82|70.97|69.77|71.07|69.87|70.93|69.73|148
1687420800000|2023-06-22 08:00:00|70.96|69.76|70.87|69.67|70.97|69.77|70.76|69.56|200
1687421100000|2023-06-22 08:05:00|70.91|69.71|70.92|69.72|70.93|69.73|70.8|69.6|159
1687421400000|2023-06-22 08:10:00|70.93|69.73|71.04|69.84|71.06|69.86|70.88|69.68|100
1687421700000|2023-06-22 08:15:00|71.05|69.85|71.07|69.87|71.07|69.87|70.87|69.67|157
1687422000000|2023-06-22 08:20:00|71.05|69.85|71.07|69.87|71.19|69.99|71.04|69.84|104
1687422300000|2023-06-22 08:25:00|71.1|69.9|70.93|69.73|71.11|69.91|70.93|69.73|156
1687422600000|2023-06-22 08:30:00|70.94|69.74|70.97|69.77|71|69.8|70.89|69.69|149
1687422900000|2023-06-22 08:35:00|70.96|69.76|70.96|69.76|70.99|69.79|70.87|69.67|103
1687423200000|2023-06-22 08:40:00|70.98|69.78|70.88|69.68|70.98|69.78|70.83|69.63|107
1687423500000|2023-06-22 08:45:00|70.89|69.69|70.93|69.73|70.93|69.73|70.73|69.53|125
1687423800000|2023-06-22 08:50:00|70.92|69.72|70.98|69.78|71.05|69.85|70.92|69.72|142
1687424100000|2023-06-22 08:55:00|70.99|69.79|71.04|69.84|71.04|69.84|70.92|69.72|184
1687424400000|2023-06-22 09:00:00|71.05|69.85|71.07|69.87|71.08|69.88|70.89|69.69|192
1687424700000|2023-06-22 09:05:00|71.06|69.86|71.27|70.07|71.28|70.08|70.97|69.77|120
1687425000000|2023-06-22 09:10:00|71.26|70.06|71.27|70.07|71.36|70.16|71.25|70.05|74
1687425300000|2023-06-22 09:15:00|71.26|70.06|71.49|70.29|71.56|70.36|71.17|69.97|195
1687425600000|2023-06-22 09:20:00|71.48|70.28|71.36|70.16|71.48|70.28|71.27|70.07|242
1687425900000|2023-06-22 09:25:00|71.35|70.15|71.4|70.2|71.41|70.21|71.28|70.08|191
1687426200000|2023-06-22 09:30:00|71.39|70.19|71.29|70.09|71.4|70.2|71.27|70.07|162
1687426500000|2023-06-22 09:35:00|71.3|70.1|71.35|70.15|71.38|70.18|71.28|70.08|93
1687426800000|2023-06-22 09:40:00|71.34|70.14|71.34|70.14|71.37|70.17|71.27|70.07|138
1687427100000|2023-06-22 09:45:00|71.35|70.15|71.29|70.09|71.35|70.15|71.23|70.03|193
1687427400000|2023-06-22 09:50:00|71.28|70.08|71.27|70.07|71.31|70.11|71.19|69.99|93
1687427700000|2023-06-22 09:55:00|71.24|70.04|71.29|70.09|71.36|70.16|71.22|70.02|128
1687428000000|2023-06-22 10:00:00|71.3|70.1|71.22|70.02|71.3|70.1|71.2|70|147
1687428300000|2023-06-22 10:05:00|71.23|70.03|71.39|70.19|71.39|70.19|71.14|69.94|122
1687428600000|2023-06-22 10:10:00|71.37|70.17|71.45|70.25|71.45|70.25|71.32|70.12|118
1687428900000|2023-06-22 10:15:00|71.44|70.24|71.55|70.35|71.57|70.37|71.41|70.21|224
1687429200000|2023-06-22 10:20:00|71.54|70.34|71.62|70.42|71.62|70.42|71.43|70.23|238
1687429500000|2023-06-22 10:25:00|71.61|70.41|71.72|70.52|71.75|70.55|71.58|70.38|139
1687429800000|2023-06-22 10:30:00|71.71|70.51|71.59|70.39|71.71|70.51|71.58|70.38|89
1687430100000|2023-06-22 10:35:00|71.58|70.38|71.48|70.28|71.65|70.45|71.46|70.26|62
1687430400000|2023-06-22 10:40:00|71.47|70.27|71.4|70.2|71.49|70.29|71.4|70.2|55
1687430700000|2023-06-22 10:45:00|71.38|70.18|71.32|70.12|71.39|70.19|71.21|70.01|88
1687431000000|2023-06-22 10:50:00|71.31|70.11|71.21|70.01|71.31|70.11|71.18|69.98|156
1687431300000|2023-06-22 10:55:00|71.22|70.02|71.36|70.16|71.41|70.21|71.2|70|156
1687431600000|2023-06-22 11:00:00|71.37|70.17|71.04|69.84|71.41|70.21|71.03|69.83|240
1687431900000|2023-06-22 11:05:00|71.03|69.83|68.63|67.43|71.13|69.93|66.51|65.31|487
1687432200000|2023-06-22 11:10:00|68.55|67.35|69.44|68.24|69.62|68.42|68.02|66.82|572
1687432500000|2023-06-22 11:15:00|69.45|68.25|69.1|67.9|69.46|68.26|68.82|67.62|467
1687432800000|2023-06-22 11:20:00|69.09|67.89|69.78|68.58|69.91|68.71|69.09|67.89|422
1687433100000|2023-06-22 11:25:00|69.77|68.57|69.56|68.36|69.85|68.65|69.36|68.16|348
1687433400000|2023-06-22 11:30:00|69.54|68.34|69.39|68.19|69.61|68.41|69.2|68|450
1687433700000|2023-06-22 11:35:00|69.38|68.18|69.19|67.99|69.5|68.3|69.07|67.87|455
1687434000000|2023-06-22 11:40:00|69.2|68|69.25|68.05|69.27|68.07|69.06|67.86|335
1687434300000|2023-06-22 11:45:00|69.27|68.07|69.05|67.85|69.3|68.1|68.83|67.63|390
1687434600000|2023-06-22 11:50:00|69.02|67.82|68.66|67.46|69.14|67.94|68.57|67.37|399
1687434900000|2023-06-22 11:55:00|68.64|67.44|68.8|67.6|68.84|67.64|68.36|67.16|493
1687435200000|2023-06-22 12:00:00|68.81|67.61|69.18|67.98|69.19|67.99|68.7|67.5|255
1687435500000|2023-06-22 12:05:00|69.19|67.99|69.22|68.02|69.25|68.05|69.08|67.88|263
1687435800000|2023-06-22 12:10:00|69.23|68.03|69.3|68.1|69.39|68.19|69.13|67.93|265
1687436100000|2023-06-22 12:15:00|69.29|68.09|69.32|68.12|69.36|68.16|69.14|67.94|272
1687436400000|2023-06-22 12:20:00|69.33|68.13|69.25|68.05|69.35|68.15|69.23|68.03|152
1687436700000|2023-06-22 12:25:00|69.24|68.04|69.34|68.14|69.34|68.14|69.17|67.97|240
1687437000000|2023-06-22 12:30:00|69.33|68.13|69.41|68.21|69.51|68.31|69.19|67.99|235
1687437300000|2023-06-22 12:35:00|69.4|68.2|69.54|68.34|69.56|68.36|69.4|68.2|234
1687437600000|2023-06-22 12:40:00|69.55|68.35|69.58|68.38|69.63|68.43|69.44|68.24|256
1687437900000|2023-06-22 12:45:00|69.57|68.37|69.55|68.35|69.59|68.39|69.47|68.27|137
1687438200000|2023-06-22 12:50:00|69.54|68.34|69.44|68.24|69.57|68.37|69.44|68.24|159
1687438500000|2023-06-22 12:55:00|69.45|68.25|69.47|68.27|69.56|68.36|69.44|68.24|148
1687438800000|2023-06-22 13:00:00|69.46|68.26|69.63|68.43|69.68|68.48|69.39|68.19|137
1687439100000|2023-06-22 13:05:00|69.64|68.44|69.48|68.28|69.7|68.5|69.48|68.28|228
1687439400000|2023-06-22 13:10:00|69.49|68.29|69.57|68.37|69.59|68.39|69.48|68.28|95
1687439700000|2023-06-22 13:15:00|69.56|68.36|69.63|68.43|69.64|68.44|69.53|68.33|162
1687440000000|2023-06-22 13:20:00|69.64|68.44|69.89|68.69|69.9|68.7|69.59|68.39|272
1687440300000|2023-06-22 13:25:00|69.87|68.67|69.75|68.55|69.88|68.68|69.69|68.49|211
1687440600000|2023-06-22 13:30:00|69.76|68.56|69.55|68.35|69.78|68.58|69.55|68.35|246
1687440900000|2023-06-22 13:35:00|69.56|68.36|69.67|68.47|69.69|68.49|69.45|68.25|189
1687441200000|2023-06-22 13:40:00|69.66|68.46|69.57|68.37|69.67|68.47|69.53|68.33|141
1687441500000|2023-06-22 13:45:00|69.58|68.38|69.78|68.58|69.8|68.6|69.58|68.38|170
1687441800000|2023-06-22 13:50:00|69.77|68.57|69.6|68.4|69.79|68.59|69.59|68.39|175
1687442100000|2023-06-22 13:55:00|69.59|68.39|69.56|68.36|69.64|68.44|69.54|68.34|242
1687442400000|2023-06-22 14:00:00|69.55|68.35|69.58|68.38|69.64|68.44|69.44|68.24|234
1687442700000|2023-06-22 14:05:00|69.57|68.37|69.38|68.18|69.58|68.38|69.34|68.14|233
1687443000000|2023-06-22 14:10:00|69.39|68.19|69.56|68.36|69.57|68.37|69.29|68.09|236
1687443300000|2023-06-22 14:15:00|69.57|68.37|69.4|68.2|69.59|68.39|69.33|68.13|215
1687443600000|2023-06-22 14:20:00|69.39|68.19|69.09|67.89|69.4|68.2|69.09|67.89|247
1687443900000|2023-06-22 14:25:00|69.1|67.9|69.18|67.98|69.27|68.07|69.08|67.88|194
1687444200000|2023-06-22 14:30:00|69.17|67.97|68.67|67.47|69.22|68.02|68.67|67.47|292
1687444500000|2023-06-22 14:35:00|68.66|67.46|68.34|67.14|68.78|67.58|68.18|66.98|465
1687444800000|2023-06-22 14:40:00|68.33|67.13|68.08|66.88|68.5|67.3|67.61|66.41|588
1687445100000|2023-06-22 14:45:00|68.07|66.87|68.23|67.03|68.44|67.24|67.99|66.79|337
1687445400000|2023-06-22 14:50:00|68.24|67.04|67.93|66.73|68.29|67.09|67.9|66.7|363
1687445700000|2023-06-22 14:55:00|67.94|66.74|68.04|66.84|68.2|67|67.93|66.73|381
1687446000000|2023-06-22 15:00:00|68.05|66.85|68.36|67.16|68.38|67.18|68.05|66.85|346
1687446300000|2023-06-22 15:05:00|68.37|67.17|68.58|67.38|68.67|67.47|68.36|67.16|275
1687446600000|2023-06-22 15:10:00|68.59|67.39|68.4|67.2|68.59|67.39|68.4|67.2|205
1687446900000|2023-06-22 15:15:00|68.41|67.21|68.47|67.27|68.61|67.41|68.31|67.11|230
1687447200000|2023-06-22 15:20:00|68.48|67.28|68.35|67.15|68.56|67.36|68.33|67.13|219
1687447500000|2023-06-22 15:25:00|68.36|67.16|68.11|66.91|68.44|67.24|68.09|66.89|230
1687447800000|2023-06-22 15:30:00|68.09|66.89|68.22|67.02|68.42|67.22|68.03|66.83|259
1687448100000|2023-06-22 15:35:00|68.21|67.01|68.26|67.06|68.38|67.18|68.16|66.96|210
1687448400000|2023-06-22 15:40:00|68.25|67.05|68.55|67.35|68.58|67.38|68.25|67.05|88
1687448700000|2023-06-22 15:45:00|68.54|67.34|68.58|67.38|68.59|67.39|68.47|67.27|82
1687449000000|2023-06-22 15:50:00|68.55|67.35|68.59|67.39|68.63|67.43|68.54|67.34|96
1687449300000|2023-06-22 15:55:00|68.57|67.37|68.61|67.41|68.62|67.42|68.55|67.35|65
1687449600000|2023-06-22 16:00:00|68.6|67.4|68.64|67.44|68.69|67.49|68.56|67.36|139
1687449900000|2023-06-22 16:05:00|68.65|67.45|68.85|67.65|68.89|67.69|68.63|67.43|74
1687450200000|2023-06-22 16:10:00|68.84|67.64|68.94|67.74|68.95|67.75|68.76|67.56|105
1687450500000|2023-06-22 16:15:00|68.95|67.75|68.7|67.5|68.95|67.75|68.7|67.5|115
1687450800000|2023-06-22 16:20:00|68.71|67.51|68.82|67.62|68.82|67.62|68.7|67.5|83
1687451100000|2023-06-22 16:25:00|68.81|67.61|68.99|67.79|68.99|67.79|68.74|67.54|120
1687451400000|2023-06-22 16:30:00|69.02|67.82|69.06|67.86|69.17|67.97|68.95|67.75|160
1687451700000|2023-06-22 16:35:00|69.05|67.85|68.97|67.77|69.1|67.9|68.93|67.73|75
1687452000000|2023-06-22 16:40:00|69.01|67.81|68.96|67.76|69.03|67.83|68.88|67.68|116
1687452300000|2023-06-22 16:45:00|68.97|67.77|68.69|67.49|68.97|67.77|68.55|67.35|210
1687452600000|2023-06-22 16:50:00|68.68|67.48|68.8|67.6|68.81|67.61|68.65|67.45|131
1687452900000|2023-06-22 16:55:00|68.81|67.61|68.8|67.6|68.82|67.62|68.73|67.53|64
1687453200000|2023-06-22 17:00:00|68.79|67.59|68.8|67.6|68.86|67.66|68.68|67.48|89
1687453500000|2023-06-22 17:05:00|68.79|67.59|68.74|67.54|68.88|67.68|68.73|67.53|169
1687453800000|2023-06-22 17:10:00|68.78|67.58|68.81|67.61|68.85|67.65|68.75|67.55|112
1687454100000|2023-06-22 17:15:00|68.8|67.6|68.84|67.64|68.91|67.71|68.8|67.6|56
1687454400000|2023-06-22 17:20:00|68.85|67.65|68.96|67.76|68.97|67.77|68.85|67.65|42
1687454700000|2023-06-22 17:25:00|68.97|67.77|69.06|67.86|69.07|67.87|68.94|67.74|33
1687455000000|2023-06-22 17:30:00|69.05|67.85|68.99|67.79|69.07|67.87|68.95|67.75|81
1687455300000|2023-06-22 17:35:00|68.98|67.78|69.05|67.85|69.11|67.91|68.98|67.78|117
1687455600000|2023-06-22 17:40:00|69.04|67.84|69.15|67.95|69.19|67.99|69|67.8|77
1687455900000|2023-06-22 17:45:00|69.14|67.94|69.19|67.99|69.21|68.01|69.1|67.9|65
1687456200000|2023-06-22 17:50:00|69.2|68|69.19|67.99|69.24|68.04|69.11|67.91|63
1687456500000|2023-06-22 17:55:00|69.2|68|69.27|68.07|69.28|68.08|69.19|67.99|41
1687456800000|2023-06-22 18:00:00|69.28|68.08|69.17|67.97|69.33|68.13|69.11|67.91|90
1687457100000|2023-06-22 18:05:00|69.16|67.96|69.07|67.87|69.17|67.97|69.05|67.85|36
1687457400000|2023-06-22 18:10:00|69.09|67.89|69.16|67.96|69.18|67.98|69.08|67.88|38
1687457700000|2023-06-22 18:15:00|69.15|67.95|69.15|67.95|69.19|67.99|69.11|67.91|42
1687458000000|2023-06-22 18:20:00|69.16|67.96|69.13|67.93|69.21|68.01|69.07|67.87|59
1687458300000|2023-06-22 18:25:00|69.12|67.92|69.05|67.85|69.15|67.95|69.02|67.82|63
1687458600000|2023-06-22 18:30:00|69.06|67.86|69.15|67.95|69.19|67.99|69.05|67.85|85
1687458900000|2023-06-22 18:35:00|69.16|67.96|69.1|67.9|69.18|67.98|69.09|67.89|32
1687459200000|2023-06-22 18:40:00|69.09|67.89|68.92|67.72|69.11|67.91|68.81|67.61|149
1687459500000|2023-06-22 18:45:00|68.91|67.71|68.96|67.76|68.99|67.79|68.85|67.65|113
1687459800000|2023-06-22 18:50:00|68.95|67.75|68.95|67.75|69.03|67.83|68.88|67.68|50
1687460100000|2023-06-22 18:55:00|68.96|67.76|69.05|67.85|69.06|67.86|68.92|67.72|62
1687460400000|2023-06-22 19:00:00|69.04|67.84|69|67.8|69.08|67.88|69|67.8|53
1687460700000|2023-06-22 19:05:00|68.99|67.79|68.99|67.79|69.03|67.83|68.98|67.78|37
1687461000000|2023-06-22 19:10:00|68.97|67.77|68.91|67.71|69.01|67.81|68.89|67.69|44
1687461300000|2023-06-22 19:15:00|68.9|67.7|68.88|67.68|69.01|67.81|68.88|67.68|59
1687461600000|2023-06-22 19:20:00|68.89|67.69|68.95|67.75|69.02|67.82|68.89|67.69|40
1687461900000|2023-06-22 19:25:00|68.94|67.74|68.85|67.65|68.97|67.77|68.85|67.65|45
1687462200000|2023-06-22 19:30:00|68.89|67.69|68.88|67.68|68.96|67.76|68.84|67.64|71
1687462500000|2023-06-22 19:35:00|68.89|67.69|68.9|67.7|68.91|67.71|68.8|67.6|65
1687462800000|2023-06-22 19:40:00|68.89|67.69|69.07|67.87|69.07|67.87|68.89|67.69|94
1687463100000|2023-06-22 19:45:00|69.06|67.86|68.98|67.78|69.1|67.9|68.98|67.78|72
1687463400000|2023-06-22 19:50:00|68.99|67.79|68.98|67.78|69.01|67.81|68.97|67.77|56
1687463700000|2023-06-22 19:55:00|68.97|67.77|69.06|67.86|69.06|67.86|68.97|67.77|57
1687464000000|2023-06-22 20:00:00|69.09|67.89|69.07|67.87|69.18|67.98|69.07|67.87|42
1687464300000|2023-06-22 20:05:00|69.08|67.88|68.89|67.69|69.08|67.88|68.86|67.66|55
1687464600000|2023-06-22 20:10:00|68.9|67.7|69.06|67.86|69.06|67.86|68.89|67.69|27
1687464900000|2023-06-22 20:15:00|69.05|67.85|68.92|67.72|69.06|67.86|68.88|67.68|46
1687465200000|2023-06-22 20:20:00|68.93|67.73|68.85|67.65|69.06|67.86|68.84|67.64|86
1687465500000|2023-06-22 20:25:00|68.86|67.66|68.76|67.56|68.86|67.66|68.75|67.55|35
1687465800000|2023-06-22 20:30:00|68.77|67.57|68.75|67.55|68.85|67.65|68.74|67.54|49
1687466100000|2023-06-22 20:35:00|68.76|67.56|68.75|67.55|68.76|67.56|68.61|67.41|65
1687466400000|2023-06-22 20:40:00|68.74|67.54|68.77|67.57|68.85|67.65|68.67|67.47|59
1687466700000|2023-06-22 20:45:00|68.76|67.56|68.85|67.65|68.86|67.66|68.74|67.54|62
1687467000000|2023-06-22 20:50:00|68.86|67.66|68.9|67.7|68.95|67.75|68.84|67.64|129
1687467300000|2023-06-22 20:55:00|68.89|67.69|68.93|67.73|68.94|67.74|68.88|67.68|65
1687467600000|2023-06-22 21:00:00|68.9|67.7|68.95|67.75|68.96|67.76|68.82|67.62|35
1687467900000|2023-06-22 21:05:00|68.96|67.76|68.87|67.67|68.96|67.76|68.83|67.63|19
1687468200000|2023-06-22 21:10:00|68.88|67.68|68.75|67.55|68.88|67.68|68.75|67.55|30
1687468500000|2023-06-22 21:15:00|68.76|67.56|68.58|67.38|68.78|67.58|68.57|67.37|60
1687468800000|2023-06-22 21:20:00|68.59|67.39|68.56|67.36|68.62|67.42|68.53|67.33|26
1687469100000|2023-06-22 21:25:00|68.55|67.35|68.48|67.28|68.55|67.35|68.48|67.28|21
1687469400000|2023-06-22 21:30:00|68.5|67.3|68.57|67.37|68.58|67.38|68.5|67.3|18
1687469700000|2023-06-22 21:35:00|68.56|67.36|68.58|67.38|68.65|67.45|68.55|67.35|27
1687470000000|2023-06-22 21:40:00|68.59|67.39|68.57|67.37|68.59|67.39|68.57|67.37|5
1687470300000|2023-06-22 21:45:00|68.58|67.38|68.7|67.5|68.71|67.51|68.58|67.38|13
1687470600000|2023-06-22 21:50:00|68.71|67.51|68.94|67.74|68.95|67.75|68.7|67.5|37
1687470900000|2023-06-22 21:55:00|68.93|67.73|69|67.8|69.01|67.81|68.93|67.73|16
1687471200000|2023-06-22 22:00:00|68.99|67.79|68.9|67.7|69.02|67.82|68.84|67.64|81
1687471500000|2023-06-22 22:05:00|68.89|67.69|68.91|67.71|68.93|67.73|68.83|67.63|89
1687471800000|2023-06-22 22:10:00|68.9|67.7|68.91|67.71|68.92|67.72|68.85|67.65|30
1687472100000|2023-06-22 22:15:00|68.9|67.7|68.89|67.69|68.91|67.71|68.74|67.54|54
1687472400000|2023-06-22 22:20:00|68.9|67.7|68.81|67.61|68.9|67.7|68.8|67.6|13
1687472700000|2023-06-22 22:25:00|68.82|67.62|68.86|67.66|68.9|67.7|68.82|67.62|60
1687473000000|2023-06-22 22:30:00|68.85|67.65|68.66|67.46|68.85|67.65|68.64|67.44|64
1687473300000|2023-06-22 22:35:00|68.65|67.45|68.65|67.45|68.67|67.47|68.56|67.36|82
1687473600000|2023-06-22 22:40:00|68.66|67.46|68.79|67.59|68.79|67.59|68.66|67.46|65
1687473900000|2023-06-22 22:45:00|68.8|67.6|68.79|67.59|68.8|67.6|68.7|67.5|69
1687474200000|2023-06-22 22:50:00|68.78|67.58|68.47|67.27|68.79|67.59|68.45|67.25|168
1687474500000|2023-06-22 22:55:00|68.48|67.28|68.21|67.01|68.51|67.31|68.2|67|179
1687474800000|2023-06-22 23:00:00|68.2|67|68.19|66.99|68.39|67.19|68.14|66.94|126
1687475100000|2023-06-22 23:05:00|68.18|66.98|68.27|67.07|68.29|67.09|68.16|66.96|140
1687475400000|2023-06-22 23:10:00|68.25|67.05|68.28|67.08|68.29|67.09|68.25|67.05|56
1687475700000|2023-06-22 23:15:00|68.29|67.09|68.38|67.18|68.39|67.19|68.29|67.09|157
1687476000000|2023-06-22 23:20:00|68.37|67.17|68.47|67.27|68.48|67.28|68.37|67.17|96
1687476300000|2023-06-22 23:25:00|68.48|67.28|68.55|67.35|68.59|67.39|68.47|67.27|66
1687476600000|2023-06-22 23:30:00|68.54|67.34|68.64|67.44|68.64|67.44|68.53|67.33|95
1687476900000|2023-06-22 23:35:00|68.63|67.43|68.56|67.36|68.7|67.5|68.56|67.36|74
1687477200000|2023-06-22 23:40:00|68.57|67.37|68.46|67.26|68.57|67.37|68.46|67.26|38
1687477500000|2023-06-22 23:45:00|68.47|67.27|68.56|67.36|68.59|67.39|68.46|67.26|92
1687477800000|2023-06-22 23:50:00|68.57|67.37|68.43|67.23|68.58|67.38|68.34|67.14|151
1687478100000|2023-06-22 23:55:00|68.44|67.24|68.43|67.23|68.48|67.28|68.36|67.16|70
1687478400000|2023-06-23 00:00:00|68.42|67.22|68.9|67.7|68.91|67.71|68.36|67.16|201
1687478700000|2023-06-23 00:05:00|68.89|67.69|69.25|68.05|69.31|68.11|68.84|67.64|164
1687479000000|2023-06-23 00:10:00|69.26|68.06|69.34|68.14|69.81|68.61|69.26|68.06|180
1687479300000|2023-06-23 00:15:00|69.38|68.18|69.89|68.69|69.93|68.73|69.38|68.18|117
1687479600000|2023-06-23 00:20:00|69.91|68.71|69.85|68.65|70.01|68.81|69.74|68.54|141
1687479900000|2023-06-23 00:25:00|69.86|68.66|69.85|68.65|70.02|68.82|69.74|68.54|81
1687480200000|2023-06-23 00:30:00|69.84|68.64|69.55|68.35|69.94|68.74|69.49|68.29|113
1687480500000|2023-06-23 00:35:00|69.54|68.34|69.16|67.96|69.55|68.35|69.14|67.94|109
1687480800000|2023-06-23 00:40:00|69.17|67.97|68.95|67.75|69.21|68.01|68.9|67.7|157
1687481100000|2023-06-23 00:45:00|68.96|67.76|69.04|67.84|69.04|67.84|68.9|67.7|136
1687481400000|2023-06-23 00:50:00|69.08|67.88|69.06|67.86|69.1|67.9|68.94|67.74|128
1687481700000|2023-06-23 00:55:00|69.05|67.85|69.25|68.05|69.29|68.09|69.05|67.85|144
1687482000000|2023-06-23 01:00:00|69.21|68.01|69.01|67.81|69.21|68.01|69|67.8|186
1687482300000|2023-06-23 01:05:00|69.03|67.83|69.01|67.81|69.09|67.89|68.94|67.74|193
1687482600000|2023-06-23 01:10:00|69|67.8|69.15|67.95|69.22|68.02|68.98|67.78|156
1687482900000|2023-06-23 01:15:00|69.16|67.96|69.15|67.95|69.22|68.02|69.1|67.9|69
1687483200000|2023-06-23 01:20:00|69.16|67.96|69.36|68.16|69.39|68.19|69.16|67.96|80
1687483500000|2023-06-23 01:25:00|69.37|68.17|69.42|68.22|69.42|68.22|69.34|68.14|74
1687483800000|2023-06-23 01:30:00|69.41|68.21|69.31|68.11|69.41|68.21|69.24|68.04|160
1687484100000|2023-06-23 01:35:00|69.3|68.1|69.26|68.06|69.32|68.12|69.23|68.03|140
1687484400000|2023-06-23 01:40:00|69.25|68.05|69.32|68.12|69.32|68.12|69.25|68.05|86
1687484700000|2023-06-23 01:45:00|69.31|68.11|69.26|68.06|69.37|68.17|69.25|68.05|47
1687485000000|2023-06-23 01:50:00|69.25|68.05|69.17|67.97|69.25|68.05|69.16|67.96|50
1687485300000|2023-06-23 01:55:00|69.15|67.95|69.09|67.89|69.22|68.02|69.09|67.89|90
1687485600000|2023-06-23 02:00:00|69.1|67.9|68.95|67.75|69.16|67.96|68.95|67.75|171
1687485900000|2023-06-23 02:05:00|68.93|67.73|68.75|67.55|68.98|67.78|68.6|67.4|114
1687486200000|2023-06-23 02:10:00|68.74|67.54|68.99|67.79|69.01|67.81|68.68|67.48|135
1687486500000|2023-06-23 02:15:00|69|67.8|69.03|67.83|69.2|68|68.98|67.78|159
1687486800000|2023-06-23 02:20:00|69.02|67.82|69.21|68.01|69.22|68.02|69|67.8|193
1687487100000|2023-06-23 02:25:00|69.2|68|69.39|68.19|69.39|68.19|69.2|68|126
1687487400000|2023-06-23 02:30:00|69.38|68.18|69.49|68.29|69.49|68.29|69.33|68.13|162
1687487700000|2023-06-23 02:35:00|69.48|68.28|69.36|68.16|69.49|68.29|69.34|68.14|94
1687488000000|2023-06-23 02:40:00|69.37|68.17|69.34|68.14|69.41|68.21|69.34|68.14|64
1687488300000|2023-06-23 02:45:00|69.35|68.15|69.45|68.25|69.5|68.3|69.34|68.14|130
1687488600000|2023-06-23 02:50:00|69.46|68.26|69.5|68.3|69.54|68.34|69.45|68.25|60
1687488900000|2023-06-23 02:55:00|69.49|68.29|69.6|68.4|69.61|68.41|69.43|68.23|82
1687489200000|2023-06-23 03:00:00|69.61|68.41|69.6|68.4|69.66|68.46|69.54|68.34|136
1687489500000|2023-06-23 03:05:00|69.61|68.41|69.66|68.46|69.67|68.47|69.57|68.37|78
1687489800000|2023-06-23 03:10:00|69.69|68.49|69.77|68.57|69.8|68.6|69.66|68.46|48
1687490100000|2023-06-23 03:15:00|69.78|68.58|69.75|68.55|69.79|68.59|69.66|68.46|81
1687490400000|2023-06-23 03:20:00|69.74|68.54|69.66|68.46|69.79|68.59|69.65|68.45|67
1687490700000|2023-06-23 03:25:00|69.65|68.45|69.76|68.56|69.81|68.61|69.64|68.44|139
1687491000000|2023-06-23 03:30:00|69.74|68.54|69.68|68.48|69.79|68.59|69.67|68.47|100
1687491300000|2023-06-23 03:35:00|69.67|68.47|69.59|68.39|69.67|68.47|69.54|68.34|92
1687491600000|2023-06-23 03:40:00|69.6|68.4|69.53|68.33|69.61|68.41|69.53|68.33|55
1687491900000|2023-06-23 03:45:00|69.54|68.34|69.51|68.31|69.6|68.4|69.5|68.3|80
1687492200000|2023-06-23 03:50:00|69.5|68.3|69.59|68.39|69.62|68.42|69.5|68.3|65
1687492500000|2023-06-23 03:55:00|69.58|68.38|69.6|68.4|69.61|68.41|69.52|68.32|86
1687492800000|2023-06-23 04:00:00|69.6|68.4|69.68|68.48|69.7|68.5|69.6|68.4|78
1687493100000|2023-06-23 04:05:00|69.67|68.47|69.66|68.46|69.72|68.52|69.65|68.45|65
1687493400000|2023-06-23 04:10:00|69.65|68.45|69.65|68.45|69.67|68.47|69.62|68.42|28
1687493700000|2023-06-23 04:15:00|69.66|68.46|69.65|68.45|69.8|68.6|69.64|68.44|69
1687494000000|2023-06-23 04:20:00|69.6|68.4|69.67|68.47|69.68|68.48|69.56|68.36|98
1687494300000|2023-06-23 04:25:00|69.66|68.46|69.64|68.44|69.76|68.56|69.63|68.43|101
1687494600000|2023-06-23 04:30:00|69.65|68.45|69.68|68.48|69.71|68.51|69.63|68.43|84
1687494900000|2023-06-23 04:35:00|69.69|68.49|69.69|68.49|69.7|68.5|69.6|68.4|74
1687495200000|2023-06-23 04:40:00|69.68|68.48|69.68|68.48|69.68|68.48|69.67|68.47|5
1687495500000|2023-06-23 04:45:00|69.67|68.47|69.73|68.53|69.79|68.59|69.64|68.44|49
1687495800000|2023-06-23 04:50:00|69.74|68.54|69.96|68.76|69.97|68.77|69.74|68.54|122
1687496100000|2023-06-23 04:55:00|69.97|68.77|69.83|68.63|69.97|68.77|69.81|68.61|70
1687496400000|2023-06-23 05:00:00|69.82|68.62|69.85|68.65|69.87|68.67|69.74|68.54|116
1687496700000|2023-06-23 05:05:00|69.86|68.66|69.87|68.67|69.88|68.68|69.75|68.55|134
1687497000000|2023-06-23 05:10:00|69.88|68.68|69.86|68.66|69.88|68.68|69.85|68.65|45
1687497300000|2023-06-23 05:15:00|69.85|68.65|69.82|68.62|69.94|68.74|69.75|68.55|109
1687497600000|2023-06-23 05:20:00|69.83|68.63|69.79|68.59|69.83|68.63|69.76|68.56|68
1687497900000|2023-06-23 05:25:00|69.78|68.58|69.88|68.68|69.88|68.68|69.69|68.49|61
1687498200000|2023-06-23 05:30:00|69.89|68.69|69.88|68.68|69.89|68.69|69.84|68.64|36
1687498500000|2023-06-23 05:35:00|69.89|68.69|69.77|68.57|69.89|68.69|69.7|68.5|30
1687498800000|2023-06-23 05:40:00|69.76|68.56|70.1|68.9|70.1|68.9|69.76|68.56|79
1687499100000|2023-06-23 05:45:00|70.09|68.89|70.07|68.87|70.1|68.9|70.01|68.81|31
1687499400000|2023-06-23 05:50:00|70.04|68.84|70.06|68.86|70.08|68.88|70|68.8|51
1687499700000|2023-06-23 05:55:00|70.05|68.85|69.87|68.67|70.09|68.89|69.87|68.67|80
1687500000000|2023-06-23 06:00:00|69.88|68.68|70.06|68.86|70.12|68.92|69.86|68.66|72
1687500300000|2023-06-23 06:05:00|70.15|68.95|70.27|69.07|70.27|69.07|70.14|68.94|39
1687500600000|2023-06-23 06:10:00|70.26|69.06|70.37|69.17|70.39|69.19|70.26|69.06|111
1687500900000|2023-06-23 06:15:00|70.38|69.18|70.81|69.61|70.82|69.62|70.36|69.16|84
1687501200000|2023-06-23 06:20:00|70.78|69.58|70.78|69.58|70.85|69.65|70.75|69.55|166
1687501500000|2023-06-23 06:25:00|70.79|69.59|70.79|69.59|70.83|69.63|70.76|69.56|64
1687501800000|2023-06-23 06:30:00|70.8|69.6|70.73|69.53|70.8|69.6|70.71|69.51|29
1687502100000|2023-06-23 06:35:00|70.72|69.52|70.69|69.49|70.73|69.53|70.69|69.49|70
1687502400000|2023-06-23 06:40:00|70.7|69.5|70.46|69.26|70.7|69.5|70.45|69.25|24
1687502700000|2023-06-23 06:45:00|70.44|69.24|70.28|69.08|70.45|69.25|70.23|69.03|180
1687503000000|2023-06-23 06:50:00|70.27|69.07|70.19|68.99|70.34|69.14|70.17|68.97|89
1687503300000|2023-06-23 06:55:00|70.21|69.01|70.27|69.07|70.33|69.13|70.15|68.95|85
1687503600000|2023-06-23 07:00:00|70.26|69.06|70.08|68.88|70.34|69.14|70.05|68.85|124
1687503900000|2023-06-23 07:05:00|70.09|68.89|69.78|68.58|70.11|68.91|69.66|68.46|100
1687504200000|2023-06-23 07:10:00|69.79|68.59|69.74|68.54|69.88|68.68|69.69|68.49|49
1687504500000|2023-06-23 07:15:00|69.75|68.55|69.79|68.59|69.81|68.61|69.59|68.39|96
1687504800000|2023-06-23 07:20:00|69.76|68.56|69.8|68.6|69.81|68.61|69.72|68.52|40
1687505100000|2023-06-23 07:25:00|69.79|68.59|69.91|68.71|69.91|68.71|69.78|68.58|74
1687505400000|2023-06-23 07:30:00|69.9|68.7|69.91|68.71|70.11|68.91|69.9|68.7|90
1687505700000|2023-06-23 07:35:00|69.9|68.7|69.91|68.71|69.96|68.76|69.8|68.6|66
1687506000000|2023-06-23 07:40:00|69.9|68.7|69.9|68.7|69.92|68.72|69.83|68.63|99
1687506300000|2023-06-23 07:45:00|69.89|68.69|70.04|68.84|70.06|68.86|69.87|68.67|83
1687506600000|2023-06-23 07:50:00|70.03|68.83|70|68.8|70.03|68.83|69.91|68.71|65
1687506900000|2023-06-23 07:55:00|69.97|68.77|70.01|68.81|70.1|68.9|69.96|68.76|38
1687507200000|2023-06-23 08:00:00|69.99|68.79|69.85|68.65|70.01|68.81|69.8|68.6|70
1687507500000|2023-06-23 08:05:00|69.84|68.64|69.89|68.69|69.91|68.71|69.8|68.6|35
1687507800000|2023-06-23 08:10:00|69.88|68.68|69.89|68.69|69.9|68.7|69.88|68.68|38
1687508100000|2023-06-23 08:15:00|69.88|68.68|70.05|68.85|70.1|68.9|69.88|68.68|100
1687508400000|2023-06-23 08:20:00|70.08|68.88|70.05|68.85|70.1|68.9|70.04|68.84|40
1687508700000|2023-06-23 08:25:00|70.06|68.86|70.09|68.89|70.1|68.9|70.05|68.85|44
1687509000000|2023-06-23 08:30:00|70.1|68.9|69.96|68.76|70.1|68.9|69.9|68.7|121
1687509300000|2023-06-23 08:35:00|69.97|68.77|70.07|68.87|70.08|68.88|69.94|68.74|61
1687509600000|2023-06-23 08:40:00|70.06|68.86|70.07|68.87|70.08|68.88|70.06|68.86|14
1687509900000|2023-06-23 08:45:00|70.06|68.86|70.06|68.86|70.16|68.96|70.06|68.86|97
1687510200000|2023-06-23 08:50:00|70.05|68.85|70.12|68.92|70.14|68.94|69.96|68.76|108
1687510500000|2023-06-23 08:55:00|70.11|68.91|70.17|68.97|70.26|69.06|70.1|68.9|61
1687510800000|2023-06-23 09:00:00|70.16|68.96|70.19|68.99|70.22|69.02|70.14|68.94|48
1687511100000|2023-06-23 09:05:00|70.2|69|69.97|68.77|70.2|69|69.97|68.77|100
1687511400000|2023-06-23 09:10:00|69.98|68.78|70.09|68.89|70.09|68.89|69.97|68.77|104
1687511700000|2023-06-23 09:15:00|70.15|68.95|70.01|68.81|70.18|68.98|69.97|68.77|109
1687512000000|2023-06-23 09:20:00|70.02|68.82|70.12|68.92|70.19|68.99|70.01|68.81|46
1687512300000|2023-06-23 09:25:00|70.11|68.91|69.92|68.72|70.13|68.93|69.86|68.66|140
1687512600000|2023-06-23 09:30:00|69.91|68.71|69.81|68.61|69.92|68.72|69.71|68.51|108
1687512900000|2023-06-23 09:35:00|69.82|68.62|69.79|68.59|69.83|68.63|69.73|68.53|59
1687513200000|2023-06-23 09:40:00|69.78|68.58|69.81|68.61|69.85|68.65|69.74|68.54|41
1687513500000|2023-06-23 09:45:00|69.8|68.6|69.6|68.4|69.8|68.6|69.54|68.34|68
1687513800000|2023-06-23 09:50:00|69.61|68.41|70.12|68.92|70.18|68.98|69.59|68.39|153
1687514100000|2023-06-23 09:55:00|70.11|68.91|70.08|68.88|70.11|68.91|69.99|68.79|208
1687514400000|2023-06-23 10:00:00|70.07|68.87|69.99|68.79|70.09|68.89|69.93|68.73|167
1687514700000|2023-06-23 10:05:00|69.98|68.78|69.95|68.75|70.09|68.89|69.75|68.55|135
1687515000000|2023-06-23 10:10:00|69.96|68.76|69.85|68.65|69.96|68.76|69.76|68.56|133
1687515300000|2023-06-23 10:15:00|69.84|68.64|69.77|68.57|69.9|68.7|69.77|68.57|57
1687515600000|2023-06-23 10:20:00|69.79|68.59|69.51|68.31|69.8|68.6|69.45|68.25|95
1687515900000|2023-06-23 10:25:00|69.5|68.3|69.47|68.27|69.5|68.3|69.22|68.02|181
1687516200000|2023-06-23 10:30:00|69.48|68.28|69.57|68.37|69.57|68.37|69.42|68.22|110
1687516500000|2023-06-23 10:35:00|69.56|68.36|69.55|68.35|69.62|68.42|69.49|68.29|78
1687516800000|2023-06-23 10:40:00|69.54|68.34|69.63|68.43|69.69|68.49|69.54|68.34|76
1687517100000|2023-06-23 10:45:00|69.64|68.44|69.64|68.44|69.7|68.5|69.62|68.42|143
1687517400000|2023-06-23 10:50:00|69.65|68.45|69.67|68.47|69.68|68.48|69.6|68.4|88
1687517700000|2023-06-23 10:55:00|69.68|68.48|69.59|68.39|69.69|68.49|69.59|68.39|14
1687518000000|2023-06-23 11:00:00|69.54|68.34|69.69|68.49|69.7|68.5|69.49|68.29|106
1687518300000|2023-06-23 11:05:00|69.68|68.48|69.7|68.5|69.7|68.5|69.62|68.42|78
1687518600000|2023-06-23 11:10:00|69.69|68.49|69.75|68.55|69.79|68.59|69.63|68.43|149
1687518900000|2023-06-23 11:15:00|69.74|68.54|69.64|68.44|69.75|68.55|69.57|68.37|87
1687519200000|2023-06-23 11:20:00|69.65|68.45|69.65|68.45|69.74|68.54|69.63|68.43|99
1687519500000|2023-06-23 11:25:00|69.64|68.44|69.5|68.3|69.66|68.46|69.46|68.26|62
1687519800000|2023-06-23 11:30:00|69.49|68.29|69.58|68.38|69.69|68.49|69.49|68.29|98
1687520100000|2023-06-23 11:35:00|69.59|68.39|69.58|68.38|69.67|68.47|69.57|68.37|113
1687520400000|2023-06-23 11:40:00|69.57|68.37|69.63|68.43|69.68|68.48|69.57|68.37|26
1687520700000|2023-06-23 11:45:00|69.67|68.47|69.64|68.44|69.69|68.49|69.59|68.39|64
1687521000000|2023-06-23 11:50:00|69.63|68.43|69.69|68.49|69.7|68.5|69.63|68.43|29
1687521300000|2023-06-23 11:55:00|69.7|68.5|69.59|68.39|69.7|68.5|69.59|68.39|60
1687521600000|2023-06-23 12:00:00|69.6|68.4|69.61|68.41|69.62|68.42|69.49|68.29|163
1687521900000|2023-06-23 12:05:00|69.57|68.37|69.7|68.5|69.72|68.52|69.55|68.35|69
1687522200000|2023-06-23 12:10:00|69.71|68.51|69.66|68.46|69.74|68.54|69.56|68.36|113
1687522500000|2023-06-23 12:15:00|69.65|68.45|69.51|68.31|69.71|68.51|69.5|68.3|80
1687522800000|2023-06-23 12:20:00|69.5|68.3|69.38|68.18|69.54|68.34|69.32|68.12|113
1687523100000|2023-06-23 12:25:00|69.37|68.17|69.31|68.11|69.42|68.22|69.31|68.11|92
1687523400000|2023-06-23 12:30:00|69.32|68.12|69.17|67.97|69.34|68.14|69.14|67.94|165
1687523700000|2023-06-23 12:35:00|69.16|67.96|69|67.8|69.27|68.07|68.86|67.66|186
1687524000000|2023-06-23 12:40:00|68.99|67.79|69.11|67.91|69.11|67.91|68.93|67.73|191
1687524300000|2023-06-23 12:45:00|69.1|67.9|69.24|68.04|69.29|68.09|69.1|67.9|143
1687524600000|2023-06-23 12:50:00|69.25|68.05|69.44|68.24|69.46|68.26|69.23|68.03|212
1687524900000|2023-06-23 12:55:00|69.45|68.25|69.34|68.14|69.45|68.25|69.3|68.1|165
1687525200000|2023-06-23 13:00:00|69.33|68.13|69.52|68.32|69.52|68.32|69.33|68.13|185
1687525500000|2023-06-23 13:05:00|69.51|68.31|69.48|68.28|69.54|68.34|69.43|68.23|83
1687525800000|2023-06-23 13:10:00|69.49|68.29|69.54|68.34|69.58|68.38|69.49|68.29|74
1687526100000|2023-06-23 13:15:00|69.55|68.35|69.49|68.29|69.55|68.35|69.42|68.22|93
1687526400000|2023-06-23 13:20:00|69.45|68.25|69.4|68.2|69.51|68.31|69.39|68.19|98
1687526700000|2023-06-23 13:25:00|69.39|68.19|69.38|68.18|69.4|68.2|69.29|68.09|82
1687527000000|2023-06-23 13:30:00|69.39|68.19|69.42|68.22|69.42|68.22|69.3|68.1|124
1687527300000|2023-06-23 13:35:00|69.43|68.23|69.23|68.03|69.43|68.23|69.23|68.03|80
1687527600000|2023-06-23 13:40:00|69.24|68.04|69.34|68.14|69.39|68.19|69.15|67.95|94
1687527900000|2023-06-23 13:45:00|69.38|68.18|68.71|67.51|69.39|68.19|68.71|67.51|137
1687528200000|2023-06-23 13:50:00|68.7|67.5|68.97|67.77|68.99|67.79|68.54|67.34|236
1687528500000|2023-06-23 13:55:00|68.92|67.72|69.12|67.92|69.14|67.94|68.92|67.72|162
1687528800000|2023-06-23 14:00:00|69.13|67.93|68.92|67.72|69.13|67.93|68.81|67.61|208
1687529100000|2023-06-23 14:05:00|68.93|67.73|69.04|67.84|69.08|67.88|68.89|67.69|93
1687529400000|2023-06-23 14:10:00|69.07|67.87|68.94|67.74|69.07|67.87|68.84|67.64|85
1687529700000|2023-06-23 14:15:00|68.96|67.76|69.35|68.15|69.36|68.16|68.87|67.67|146
1687530000000|2023-06-23 14:20:00|69.37|68.17|69.18|67.98|69.37|68.17|69.14|67.94|111
1687530300000|2023-06-23 14:25:00|69.19|67.99|69.27|68.07|69.28|68.08|69.18|67.98|155
1687530600000|2023-06-23 14:30:00|69.28|68.08|69.17|67.97|69.28|68.08|69.1|67.9|70
1687530900000|2023-06-23 14:35:00|69.16|67.96|69.33|68.13|69.38|68.18|69.16|67.96|105
1687531200000|2023-06-23 14:40:00|69.34|68.14|69.4|68.2|69.4|68.2|69.32|68.12|47
1687531500000|2023-06-23 14:45:00|69.41|68.21|69.65|68.45|69.72|68.52|69.35|68.15|148
1687531800000|2023-06-23 14:50:00|69.66|68.46|69.68|68.48|69.8|68.6|69.61|68.41|174
1687532100000|2023-06-23 14:55:00|69.67|68.47|69.73|68.53|69.77|68.57|69.59|68.39|125
1687532400000|2023-06-23 15:00:00|69.71|68.51|69.85|68.65|69.91|68.71|69.7|68.5|120
1687532700000|2023-06-23 15:05:00|69.84|68.64|70.11|68.91|70.19|68.99|69.84|68.64|195
1687533000000|2023-06-23 15:10:00|70.12|68.92|69.93|68.73|70.12|68.92|69.9|68.7|276
1687533300000|2023-06-23 15:15:00|69.92|68.72|70.44|69.24|70.51|69.31|69.86|68.66|377
1687533600000|2023-06-23 15:20:00|70.42|69.22|70.32|69.12|70.55|69.35|70.3|69.1|368
1687533900000|2023-06-23 15:25:00|70.36|69.16|70.04|68.84|70.41|69.21|69.85|68.65|399
1687534200000|2023-06-23 15:30:00|70.03|68.83|70.33|69.13|70.37|69.17|70|68.8|340
1687534500000|2023-06-23 15:35:00|70.34|69.14|70.42|69.22|70.5|69.3|70.26|69.06|306
1687534800000|2023-06-23 15:40:00|70.43|69.23|70.7|69.5|70.97|69.77|70.43|69.23|328
1687535100000|2023-06-23 15:45:00|70.69|69.49|70.81|69.61|70.82|69.62|70.55|69.35|313
1687535400000|2023-06-23 15:50:00|70.82|69.62|71.2|70|71.48|70.28|70.77|69.57|340
1687535700000|2023-06-23 15:55:00|71.23|70.03|71.59|70.39|71.72|70.52|71.23|70.03|325
1687536000000|2023-06-23 16:00:00|71.58|70.38|72.05|70.85|72.07|70.87|71.3|70.1|323
1687536300000|2023-06-23 16:05:00|72.06|70.86|72.67|71.47|73.24|72.04|72.03|70.83|489
1687536600000|2023-06-23 16:10:00|72.63|71.43|72.68|71.48|72.78|71.58|72.47|71.27|519
1687536900000|2023-06-23 16:15:00|72.69|71.49|73.51|72.31|73.51|72.31|72.07|70.87|393
1687537200000|2023-06-23 16:20:00|73.55|72.35|72.88|71.68|73.91|72.71|72.07|70.87|689
1687537500000|2023-06-23 16:25:00|72.86|71.66|75.25|74.05|75.99|74.79|72.79|71.59|733
1687537800000|2023-06-23 16:30:00|75.26|74.06|74.45|73.25|75.27|74.07|74.44|73.24|580
1687538100000|2023-06-23 16:35:00|74.44|73.24|73.49|72.29|74.46|73.26|72.81|71.61|495
1687538400000|2023-06-23 16:40:00|73.47|72.27|73.76|72.56|73.86|72.66|73.36|72.16|395
1687538700000|2023-06-23 16:45:00|73.77|72.57|73.65|72.45|73.77|72.57|73.27|72.07|297
1687539000000|2023-06-23 16:50:00|73.64|72.44|74.05|72.85|74.15|72.95|73.64|72.44|324
1687539300000|2023-06-23 16:55:00|74.06|72.86|74.11|72.91|74.11|72.91|73.74|72.54|262
1687539600000|2023-06-23 17:00:00|74.12|72.92|74.57|73.37|74.58|73.38|73.83|72.63|266
1687539900000|2023-06-23 17:05:00|74.56|73.36|74.43|73.23|74.59|73.39|73.99|72.79|271
1687540200000|2023-06-23 17:10:00|74.45|73.25|74.73|73.53|74.74|73.54|74.38|73.18|204
1687540500000|2023-06-23 17:15:00|74.74|73.54|74.3|73.1|74.96|73.76|74.3|73.1|289
1687540800000|2023-06-23 17:20:00|74.28|73.08|73.96|72.76|74.34|73.14|73.96|72.76|372
1687541100000|2023-06-23 17:25:00|73.97|72.77|73.89|72.69|74.02|72.82|73.69|72.49|317
1687541400000|2023-06-23 17:30:00|73.9|72.7|73.9|72.7|74.06|72.86|73.79|72.59|179
1687541700000|2023-06-23 17:35:00|73.91|72.71|73.81|72.61|73.92|72.72|73.52|72.32|267
1687542000000|2023-06-23 17:40:00|73.8|72.6|74.17|72.97|74.18|72.98|73.76|72.56|170
1687542300000|2023-06-23 17:45:00|74.16|72.96|74.07|72.87|74.25|73.05|74.05|72.85|173
1687542600000|2023-06-23 17:50:00|74.08|72.88|74.56|73.36|74.59|73.39|74.08|72.88|168
1687542900000|2023-06-23 17:55:00|74.57|73.37|74.66|73.46|74.88|73.68|74.56|73.36|240
1687543200000|2023-06-23 18:00:00|74.67|73.47|75.37|74.17|75.37|74.17|74.57|73.37|279
1687543500000|2023-06-23 18:05:00|75.36|74.16|75.48|74.28|75.55|74.35|75.04|73.84|289
1687543800000|2023-06-23 18:10:00|75.49|74.29|75.34|74.14|75.52|74.32|74.97|73.77|329
1687544100000|2023-06-23 18:15:00|75.33|74.13|75.21|74.01|75.35|74.15|74.91|73.71|246
1687544400000|2023-06-23 18:20:00|75.2|74|75.16|73.96|75.36|74.16|75.09|73.89|250
1687544700000|2023-06-23 18:25:00|75.15|73.95|74.97|73.77|75.17|73.97|74.68|73.48|383
1687545000000|2023-06-23 18:30:00|75|73.8|74.87|73.67|75.28|74.08|74.79|73.59|233
1687545300000|2023-06-23 18:35:00|74.89|73.69|74.74|73.54|74.93|73.73|74.5|73.3|244
1687545600000|2023-06-23 18:40:00|74.75|73.55|75.29|74.09|75.29|74.09|74.75|73.55|179
1687545900000|2023-06-23 18:45:00|75.28|74.08|75.15|73.95|75.38|74.18|75.08|73.88|274
1687546200000|2023-06-23 18:50:00|75.18|73.98|74.81|73.61|75.19|73.99|74.7|73.5|214
1687546500000|2023-06-23 18:55:00|74.8|73.6|74.96|73.76|75.13|73.93|74.8|73.6|239
1687546800000|2023-06-23 19:00:00|74.95|73.75|74.7|73.5|75.01|73.81|74.7|73.5|257
1687547100000|2023-06-23 19:05:00|74.67|73.47|74.91|73.71|74.94|73.74|74.66|73.46|235
1687547400000|2023-06-23 19:10:00|74.93|73.73|74.82|73.62|74.97|73.77|74.79|73.59|122
1687547700000|2023-06-23 19:15:00|74.83|73.63|74.7|73.5|74.92|73.72|74.7|73.5|138
1687548000000|2023-06-23 19:20:00|74.69|73.49|74.39|73.19|74.69|73.49|74.28|73.08|211
1687548300000|2023-06-23 19:25:00|74.4|73.2|74.4|73.2|74.4|73.2|74.21|73.01|180
1687548600000|2023-06-23 19:30:00|74.41|73.21|74.35|73.15|74.42|73.22|74.25|73.05|137
1687548900000|2023-06-23 19:35:00|74.36|73.16|73.85|72.65|74.36|73.16|73.46|72.26|430
1687549200000|2023-06-23 19:40:00|73.87|72.67|73.96|72.76|74.02|72.82|73.85|72.65|149
1687549500000|2023-06-23 19:45:00|73.95|72.75|73.86|72.66|74.02|72.82|73.77|72.57|114
1687549800000|2023-06-23 19:50:00|73.85|72.65|74.15|72.95|74.24|73.04|73.84|72.64|165
1687550100000|2023-06-23 19:55:00|74.16|72.96|74.25|73.05|74.26|73.06|74.16|72.96|55
1687550400000|2023-06-23 20:00:00|74.26|73.06|74.52|73.32|74.52|73.32|74.16|72.96|94
1687550700000|2023-06-23 20:05:00|74.53|73.33|74.72|73.52|74.75|73.55|74.44|73.24|162
1687551000000|2023-06-23 20:10:00|74.74|73.54|74.63|73.43|74.74|73.54|74.43|73.23|125
1687551300000|2023-06-23 20:15:00|74.62|73.42|74.8|73.6|75.09|73.89|74.6|73.4|192
1687551600000|2023-06-23 20:20:00|74.79|73.59|75.55|74.35|75.57|74.37|74.75|73.55|218
1687551900000|2023-06-23 20:25:00|75.54|74.34|75.26|74.06|75.54|74.34|75.25|74.05|154
1687552200000|2023-06-23 20:30:00|75.27|74.07|75.29|74.09|75.41|74.21|75.12|73.92|169
1687552500000|2023-06-23 20:35:00|75.28|74.08|75.84|74.64|75.84|74.64|75.27|74.07|152
1687552800000|2023-06-23 20:40:00|75.85|74.65|75.33|74.13|76.04|74.84|75.28|74.08|225
1687553100000|2023-06-23 20:45:00|75.36|74.16|75.39|74.19|75.58|74.38|75.36|74.16|144
1687553400000|2023-06-23 20:50:00|75.37|74.17|75.3|74.1|75.4|74.2|75.11|73.91|161
1687553700000|2023-06-23 20:55:00|75.31|74.11|75.19|73.99|75.48|74.28|75.19|73.99|74
1687590000000|2023-06-24 07:00:00|74.81|73.61|74.61|73.41|74.81|73.61|74.61|73.41|71
1687590300000|2023-06-24 07:05:00|74.6|73.4|74.37|73.17|74.61|73.41|74.31|73.11|97
1687590600000|2023-06-24 07:10:00|74.38|73.18|74.38|73.18|74.41|73.21|74.27|73.07|80
1687590900000|2023-06-24 07:15:00|74.39|73.19|74.55|73.35|74.55|73.35|74.28|73.08|65
1687591200000|2023-06-24 07:20:00|74.56|73.36|74.56|73.36|74.57|73.37|74.54|73.34|38
1687591500000|2023-06-24 07:25:00|74.57|73.37|74.6|73.4|74.64|73.44|74.55|73.35|45
1687591800000|2023-06-24 07:30:00|74.56|73.36|74.21|73.01|74.6|73.4|74.16|72.96|84
1687592100000|2023-06-24 07:35:00|74.2|73|74.04|72.84|74.21|73.01|73.97|72.77|192
1687592400000|2023-06-24 07:40:00|74.03|72.83|73.57|72.37|74.03|72.83|73.55|72.35|148
1687592700000|2023-06-24 07:45:00|73.56|72.36|73.61|72.41|73.81|72.61|73.56|72.36|165
1687593000000|2023-06-24 07:50:00|73.6|72.4|73.57|72.37|73.75|72.55|73.48|72.28|107
1687593300000|2023-06-24 07:55:00|73.58|72.38|73.41|72.21|73.58|72.38|73.29|72.09|134
1687593600000|2023-06-24 08:00:00|73.42|72.22|73.69|72.49|73.7|72.5|73.38|72.18|108
1687593900000|2023-06-24 08:05:00|73.7|72.5|73.78|72.58|73.79|72.59|73.7|72.5|61
1687594200000|2023-06-24 08:10:00|73.79|72.59|74|72.8|74|72.8|73.76|72.56|49
1687594500000|2023-06-24 08:15:00|74.01|72.81|73.99|72.79|74.18|72.98|73.98|72.78|122
1687594800000|2023-06-24 08:20:00|73.97|72.77|73.98|72.78|73.99|72.79|73.87|72.67|86
1687595100000|2023-06-24 08:25:00|73.97|72.77|73.81|72.61|73.98|72.78|73.75|72.55|84
1687595400000|2023-06-24 08:30:00|73.8|72.6|73.77|72.57|73.85|72.65|73.69|72.49|70
1687595700000|2023-06-24 08:35:00|73.76|72.56|73.6|72.4|73.77|72.57|73.56|72.36|45
1687596000000|2023-06-24 08:40:00|73.61|72.41|73.53|72.33|73.71|72.51|73.4|72.2|93
1687596300000|2023-06-24 08:45:00|73.52|72.32|73.69|72.49|73.71|72.51|73.49|72.29|37
1687596600000|2023-06-24 08:50:00|73.7|72.5|73.68|72.48|73.73|72.53|73.58|72.38|52
1687596900000|2023-06-24 08:55:00|73.69|72.49|73.82|72.62|73.89|72.69|73.69|72.49|64
1687597200000|2023-06-24 09:00:00|73.84|72.64|73.76|72.56|73.91|72.71|73.75|72.55|47
1687597500000|2023-06-24 09:05:00|73.79|72.59|73.94|72.74|73.95|72.75|73.79|72.59|58
1687597800000|2023-06-24 09:10:00|73.95|72.75|74|72.8|74.05|72.85|73.95|72.75|42
1687598100000|2023-06-24 09:15:00|74.03|72.83|73.99|72.79|74.06|72.86|73.99|72.79|31
1687598400000|2023-06-24 09:20:00|73.97|72.77|74.01|72.81|74.01|72.81|73.81|72.61|57
1687598700000|2023-06-24 09:25:00|74|72.8|73.99|72.79|74.01|72.81|73.95|72.75|66
1687599000000|2023-06-24 09:30:00|74|72.8|73.92|72.72|74.07|72.87|73.82|72.62|76
1687599300000|2023-06-24 09:35:00|73.93|72.73|73.86|72.66|73.95|72.75|73.81|72.61|48
1687599600000|2023-06-24 09:40:00|73.87|72.67|73.98|72.78|73.99|72.79|73.87|72.67|52
1687599900000|2023-06-24 09:45:00|73.97|72.77|74.07|72.87|74.08|72.88|73.95|72.75|62
1687600200000|2023-06-24 09:50:00|74.08|72.88|74.11|72.91|74.11|72.91|74.08|72.88|21
1687600500000|2023-06-24 09:55:00|74.15|72.95|74.15|72.95|74.15|72.95|74.11|72.91|37
1687600800000|2023-06-24 10:00:00|74.16|72.96|73.91|72.71|74.16|72.96|73.91|72.71|72
1687601100000|2023-06-24 10:05:00|73.9|72.7|74.01|72.81|74.02|72.82|73.88|72.68|35
1687601400000|2023-06-24 10:10:00|74|72.8|74.08|72.88|74.1|72.9|73.99|72.79|37
1687601700000|2023-06-24 10:15:00|74.07|72.87|74.09|72.89|74.09|72.89|74|72.8|50
1687602000000|2023-06-24 10:20:00|74.08|72.88|74.1|72.9|74.11|72.91|74.02|72.82|41
1687602300000|2023-06-24 10:25:00|74.09|72.89|74.21|73.01|74.21|73.01|74.06|72.86|45
1687602600000|2023-06-24 10:30:00|74.2|73|74|72.8|74.21|73.01|73.97|72.77|49
1687602900000|2023-06-24 10:35:00|73.99|72.79|73.9|72.7|74.01|72.81|73.82|72.62|31
1687603200000|2023-06-24 10:40:00|73.87|72.67|73.9|72.7|73.93|72.73|73.87|72.67|18
1687603500000|2023-06-24 10:45:00|73.91|72.71|73.88|72.68|74.02|72.82|73.83|72.63|71
1687603800000|2023-06-24 10:50:00|73.87|72.67|73.98|72.78|74.05|72.85|73.87|72.67|20
1687604100000|2023-06-24 10:55:00|73.99|72.79|73.97|72.77|74.06|72.86|73.93|72.73|22
1687604400000|2023-06-24 11:00:00|73.95|72.75|73.81|72.61|73.95|72.75|73.8|72.6|50
1687604700000|2023-06-24 11:05:00|73.82|72.62|73.69|72.49|73.82|72.62|73.69|72.49|50
1687605000000|2023-06-24 11:10:00|73.7|72.5|73.73|72.53|73.79|72.59|73.68|72.48|64
1687605300000|2023-06-24 11:15:00|73.72|72.52|73.58|72.38|73.73|72.53|73.49|72.29|62
1687605600000|2023-06-24 11:20:00|73.59|72.39|73.63|72.43|73.67|72.47|73.58|72.38|28
1687605900000|2023-06-24 11:25:00|73.64|72.44|73.68|72.48|73.69|72.49|73.57|72.37|58
1687606200000|2023-06-24 11:30:00|73.69|72.49|73.69|72.49|73.69|72.49|73.67|72.47|13
1687606500000|2023-06-24 11:35:00|73.72|72.52|73.7|72.5|73.75|72.55|73.66|72.46|49
1687606800000|2023-06-24 11:40:00|73.69|72.49|73.71|72.51|73.75|72.55|73.64|72.44|37
1687607100000|2023-06-24 11:45:00|73.7|72.5|73.69|72.49|73.7|72.5|73.62|72.42|22
1687607400000|2023-06-24 11:50:00|73.7|72.5|73.67|72.47|73.77|72.57|73.67|72.47|36
1687607700000|2023-06-24 11:55:00|73.68|72.48|73.77|72.57|73.77|72.57|73.68|72.48|9
1687608000000|2023-06-24 12:00:00|73.78|72.58|73.76|72.56|73.82|72.62|73.73|72.53|35
1687608300000|2023-06-24 12:05:00|73.77|72.57|73.75|72.55|73.79|72.59|73.74|72.54|32
1687608600000|2023-06-24 12:10:00|73.74|72.54|73.71|72.51|73.74|72.54|73.66|72.46|83
1687608900000|2023-06-24 12:15:00|73.72|72.52|73.88|72.68|73.91|72.71|73.72|72.52|63
1687609200000|2023-06-24 12:20:00|73.89|72.69|73.97|72.77|74.05|72.85|73.89|72.69|42
1687609500000|2023-06-24 12:25:00|73.98|72.78|74.05|72.85|74.06|72.86|73.97|72.77|32
1687609800000|2023-06-24 12:30:00|74|72.8|73.94|72.74|74.04|72.84|73.94|72.74|114
1687610100000|2023-06-24 12:35:00|73.93|72.73|74.01|72.81|74.03|72.83|73.85|72.65|82
1687610400000|2023-06-24 12:40:00|74|72.8|73.97|72.77|74.03|72.83|73.95|72.75|24
1687610700000|2023-06-24 12:45:00|73.98|72.78|73.63|72.43|73.99|72.79|73.61|72.41|49
1687611000000|2023-06-24 12:50:00|73.64|72.44|73.64|72.44|73.65|72.45|73.63|72.43|31
1687611300000|2023-06-24 12:55:00|73.65|72.45|73.58|72.38|73.65|72.45|73.52|72.32|83
1687611600000|2023-06-24 13:00:00|73.59|72.39|73.76|72.56|73.83|72.63|73.57|72.37|94
1687611900000|2023-06-24 13:05:00|73.77|72.57|73.35|72.15|73.8|72.6|73.34|72.14|93
1687612200000|2023-06-24 13:10:00|73.34|72.14|73.51|72.31|73.57|72.37|73.29|72.09|106
1687612500000|2023-06-24 13:15:00|73.48|72.28|73.56|72.36|73.68|72.48|73.48|72.28|39
1687612800000|2023-06-24 13:20:00|73.57|72.37|73.39|72.19|73.62|72.42|73.29|72.09|103
1687613100000|2023-06-24 13:25:00|73.37|72.17|73.21|72.01|73.4|72.2|72.89|71.69|174
1687613400000|2023-06-24 13:30:00|73.2|72|73.27|72.07|73.3|72.1|72.96|71.76|191
1687613700000|2023-06-24 13:35:00|73.28|72.08|73.18|71.98|73.29|72.09|73.17|71.97|97
1687614000000|2023-06-24 13:40:00|73.2|72|73.1|71.9|73.22|72.02|73.08|71.88|66
1687614300000|2023-06-24 13:45:00|73.11|71.91|72.82|71.62|73.15|71.95|72.78|71.58|164
1687614600000|2023-06-24 13:50:00|72.81|71.61|72.95|71.75|72.95|71.75|72.69|71.49|159
1687614900000|2023-06-24 13:55:00|72.94|71.74|73.06|71.86|73.06|71.86|72.9|71.7|72
1687615200000|2023-06-24 14:00:00|73.05|71.85|73.09|71.89|73.14|71.94|72.98|71.78|77
1687615500000|2023-06-24 14:05:00|73.1|71.9|72.81|71.61|73.12|71.92|72.8|71.6|182
1687615800000|2023-06-24 14:10:00|72.8|71.6|72.96|71.76|73.02|71.82|72.77|71.57|134
1687616100000|2023-06-24 14:15:00|72.99|71.79|73.04|71.84|73.04|71.84|72.85|71.65|73
1687616400000|2023-06-24 14:20:00|73.03|71.83|73.09|71.89|73.2|72|73.03|71.83|55
1687616700000|2023-06-24 14:25:00|73.1|71.9|73.12|71.92|73.16|71.96|72.98|71.78|75
1687617000000|2023-06-24 14:30:00|73.13|71.93|73.17|71.97|73.24|72.04|73.11|71.91|44
1687617300000|2023-06-24 14:35:00|73.16|71.96|73.24|72.04|73.24|72.04|73.06|71.86|71
1687617600000|2023-06-24 14:40:00|73.25|72.05|73.25|72.05|73.27|72.07|73.17|71.97|34
1687617900000|2023-06-24 14:45:00|73.24|72.04|73.07|71.87|73.25|72.05|72.99|71.79|93
1687618200000|2023-06-24 14:50:00|73.06|71.86|73.09|71.89|73.13|71.93|73.06|71.86|56
1687618500000|2023-06-24 14:55:00|73.1|71.9|73.2|72|73.2|72|73.1|71.9|24
1687618800000|2023-06-24 15:00:00|73.19|71.99|73.28|72.08|73.33|72.13|73.17|71.97|38
1687619100000|2023-06-24 15:05:00|73.27|72.07|73.38|72.18|73.39|72.19|73.18|71.98|52
1687619400000|2023-06-24 15:10:00|73.37|72.17|73.18|71.98|73.37|72.17|73.07|71.87|103
1687619700000|2023-06-24 15:15:00|73.17|71.97|72.55|71.35|73.18|71.98|72.5|71.3|308
1687620000000|2023-06-24 15:20:00|72.56|71.36|72.48|71.28|72.65|71.45|72.38|71.18|222
1687620300000|2023-06-24 15:25:00|72.49|71.29|72.52|71.32|72.54|71.34|72.41|71.21|136
1687620600000|2023-06-24 15:30:00|72.54|71.34|71.49|70.29|72.55|71.35|70.04|68.84|628
1687620900000|2023-06-24 15:35:00|71.5|70.3|71.1|69.9|71.73|70.53|70.95|69.75|515
1687621200000|2023-06-24 15:40:00|71.11|69.91|71.07|69.87|71.56|70.36|71.05|69.85|293
1687621500000|2023-06-24 15:45:00|71.08|69.88|71.22|70.02|71.47|70.27|70.92|69.72|226
1687621800000|2023-06-24 15:50:00|71.21|70.01|70.88|69.68|71.22|70.02|70.67|69.47|296
1687622100000|2023-06-24 15:55:00|70.87|69.67|70.93|69.73|71.12|69.92|70.87|69.67|186
1687622400000|2023-06-24 16:00:00|70.94|69.74|70.65|69.45|70.97|69.77|70.12|68.92|371
1687622700000|2023-06-24 16:05:00|70.64|69.44|71.04|69.84|71.23|70.03|70.55|69.35|288
1687623000000|2023-06-24 16:10:00|71.05|69.85|71.21|70.01|71.21|70.01|70.93|69.73|211
1687623300000|2023-06-24 16:15:00|71.2|70|71.05|69.85|71.26|70.06|71.04|69.84|170
1687623600000|2023-06-24 16:20:00|71.06|69.86|71.04|69.84|71.15|69.95|70.97|69.77|142
1687623900000|2023-06-24 16:25:00|71.05|69.85|71.07|69.87|71.19|69.99|71.01|69.81|151
1687624200000|2023-06-24 16:30:00|71.06|69.86|71.28|70.08|71.34|70.14|71|69.8|130
1687624500000|2023-06-24 16:35:00|71.26|70.06|71.23|70.03|71.28|70.08|71.1|69.9|91
1687624800000|2023-06-24 16:40:00|71.22|70.02|71.01|69.81|71.24|70.04|70.94|69.74|206
1687625100000|2023-06-24 16:45:00|71.03|69.83|71.22|70.02|71.25|70.05|71.03|69.83|82
1687625400000|2023-06-24 16:50:00|71.21|70.01|71.33|70.13|71.33|70.13|71.19|69.99|37
1687625700000|2023-06-24 16:55:00|71.34|70.14|71.44|70.24|71.44|70.24|71.33|70.13|58
1687626000000|2023-06-24 17:00:00|71.43|70.23|71.88|70.68|71.89|70.69|71.4|70.2|158
1687626300000|2023-06-24 17:05:00|71.87|70.67|71.61|70.41|71.92|70.72|71.55|70.35|135
1687626600000|2023-06-24 17:10:00|71.62|70.42|71.63|70.43|71.66|70.46|71.56|70.36|70
1687626900000|2023-06-24 17:15:00|71.64|70.44|71.59|70.39|71.66|70.46|71.45|70.25|112
1687627200000|2023-06-24 17:20:00|71.6|70.4|71.77|70.57|71.82|70.62|71.57|70.37|106
1687627500000|2023-06-24 17:25:00|71.78|70.58|71.67|70.47|71.81|70.61|71.58|70.38|122
1687627800000|2023-06-24 17:30:00|71.69|70.49|71.47|70.27|71.69|70.49|71.4|70.2|83
1687628100000|2023-06-24 17:35:00|71.49|70.29|71.69|70.49|71.7|70.5|71.49|70.29|79
1687628400000|2023-06-24 17:40:00|71.68|70.48|71.64|70.44|71.69|70.49|71.6|70.4|47
1687628700000|2023-06-24 17:45:00|71.65|70.45|71.7|70.5|71.76|70.56|71.62|70.42|66
1687629000000|2023-06-24 17:50:00|71.71|70.51|71.84|70.64|71.92|70.72|71.69|70.49|82
1687629300000|2023-06-24 17:55:00|71.85|70.65|71.95|70.75|71.99|70.79|71.84|70.64|149
1687629600000|2023-06-24 18:00:00|71.94|70.74|72.07|70.87|72.09|70.89|71.85|70.65|138
1687629900000|2023-06-24 18:05:00|72.06|70.86|71.9|70.7|72.08|70.88|71.89|70.69|99
1687630200000|2023-06-24 18:10:00|71.89|70.69|71.95|70.75|71.96|70.76|71.79|70.59|109
1687630500000|2023-06-24 18:15:00|71.96|70.76|71.94|70.74|72.05|70.85|71.85|70.65|95
1687630800000|2023-06-24 18:20:00|71.96|70.76|72|70.8|72.03|70.83|71.86|70.66|101
1687631100000|2023-06-24 18:25:00|71.99|70.79|72.02|70.82|72.19|70.99|71.96|70.76|91
1687631400000|2023-06-24 18:30:00|72.03|70.83|72.05|70.85|72.07|70.87|71.88|70.68|112
1687631700000|2023-06-24 18:35:00|72.04|70.84|72.01|70.81|72.04|70.84|71.94|70.74|29
1687632000000|2023-06-24 18:40:00|72|70.8|72.02|70.82|72.08|70.88|72|70.8|36
1687632300000|2023-06-24 18:45:00|72.03|70.83|71.99|70.79|72.08|70.88|71.98|70.78|56
1687632600000|2023-06-24 18:50:00|72|70.8|72.07|70.87|72.07|70.87|71.99|70.79|43
1687632900000|2023-06-24 18:55:00|72.03|70.83|72.1|70.9|72.14|70.94|72|70.8|64
1687633200000|2023-06-24 19:00:00|72.09|70.89|72.27|71.07|72.28|71.08|72.09|70.89|56
1687633500000|2023-06-24 19:05:00|72.34|71.14|72.36|71.16|72.37|71.17|72.31|71.11|28
1687633800000|2023-06-24 19:10:00|72.33|71.13|72.38|71.18|72.39|71.19|72.33|71.13|10
1687634100000|2023-06-24 19:15:00|72.39|71.19|72.29|71.09|72.42|71.22|72.29|71.09|41
1687634400000|2023-06-24 19:20:00|72.3|71.1|72.28|71.08|72.33|71.13|72.21|71.01|84
1687634700000|2023-06-24 19:25:00|72.29|71.09|72.25|71.05|72.29|71.09|72.25|71.05|18
1687635000000|2023-06-24 19:30:00|72.26|71.06|72.25|71.05|72.26|71.06|72.24|71.04|110
1687635300000|2023-06-24 19:35:00|72.24|71.04|72.16|70.96|72.24|71.04|72.12|70.92|113
1687635600000|2023-06-24 19:40:00|72.15|70.95|72.2|71|72.23|71.03|72.15|70.95|135
1687635900000|2023-06-24 19:45:00|72.21|71.01|72.1|70.9|72.21|71.01|72.05|70.85|57
1687636200000|2023-06-24 19:50:00|72.11|70.91|72.08|70.88|72.11|70.91|72.08|70.88|108
1687636500000|2023-06-24 19:55:00|72.09|70.89|72.09|70.89|72.11|70.91|72.08|70.88|37
1687636800000|2023-06-24 20:00:00|72.08|70.88|72.09|70.89|72.13|70.93|71.92|70.72|94
1687637100000|2023-06-24 20:05:00|72.08|70.88|71.9|70.7|72.09|70.89|71.87|70.67|117
1687637400000|2023-06-24 20:10:00|71.91|70.71|71.95|70.75|72|70.8|71.9|70.7|73
1687637700000|2023-06-24 20:15:00|71.94|70.74|72.01|70.81|72.01|70.81|71.85|70.65|41
1687638000000|2023-06-24 20:20:00|72|70.8|72.04|70.84|72.04|70.84|71.94|70.74|35
1687638300000|2023-06-24 20:25:00|72.05|70.85|71.99|70.79|72.09|70.89|71.96|70.76|39
1687638600000|2023-06-24 20:30:00|71.97|70.77|71.95|70.75|72.01|70.81|71.94|70.74|37
1687638900000|2023-06-24 20:35:00|71.94|70.74|72.01|70.81|72.05|70.85|71.93|70.73|66
1687639200000|2023-06-24 20:40:00|72.02|70.82|72|70.8|72.05|70.85|71.97|70.77|94
1687639500000|2023-06-24 20:45:00|71.99|70.79|71.85|70.65|72.01|70.81|71.67|70.47|107
1687639800000|2023-06-24 20:50:00|71.86|70.66|71.85|70.65|71.9|70.7|71.85|70.65|112
1687640100000|2023-06-24 20:55:00|71.84|70.64|71.84|70.64|71.88|70.68|71.75|70.55|58
1687640400000|2023-06-24 21:00:00|71.83|70.63|71.97|70.77|72.03|70.83|71.83|70.63|50
1687640700000|2023-06-24 21:05:00|71.98|70.78|71.85|70.65|71.98|70.78|71.85|70.65|51
1687641000000|2023-06-24 21:10:00|71.84|70.64|71.46|70.26|71.85|70.65|71.46|70.26|133
1687641300000|2023-06-24 21:15:00|71.44|70.24|71.7|70.5|71.72|70.52|71.42|70.22|85
1687641600000|2023-06-24 21:20:00|71.71|70.51|71.96|70.76|72.02|70.82|71.71|70.51|68
1687641900000|2023-06-24 21:25:00|71.97|70.77|72.08|70.88|72.09|70.89|71.96|70.76|52
1687642200000|2023-06-24 21:30:00|72.09|70.89|72.25|71.05|72.27|71.07|72.09|70.89|20
1687642500000|2023-06-24 21:35:00|72.26|71.06|72.35|71.15|72.43|71.23|72.26|71.06|84
1687642800000|2023-06-24 21:40:00|72.36|71.16|72.15|70.95|72.41|71.21|72.15|70.95|60
1687643100000|2023-06-24 21:45:00|72.16|70.96|72.21|71.01|72.22|71.02|72.15|70.95|17
1687643400000|2023-06-24 21:50:00|72.22|71.02|72.34|71.14|72.35|71.15|72.22|71.02|55
1687643700000|2023-06-24 21:55:00|72.33|71.13|72.23|71.03|72.34|71.14|72.2|71|29
1687644000000|2023-06-24 22:00:00|72.24|71.04|72.45|71.25|72.46|71.26|72.23|71.03|63
1687644300000|2023-06-24 22:05:00|72.44|71.24|72.26|71.06|72.44|71.24|72.26|71.06|111
1687644600000|2023-06-24 22:10:00|72.27|71.07|72.36|71.16|72.37|71.17|72.26|71.06|51
1687644900000|2023-06-24 22:15:00|72.37|71.17|72.16|70.96|72.37|71.17|72.16|70.96|35
1687645200000|2023-06-24 22:20:00|72.17|70.97|72.31|71.11|72.33|71.13|72.16|70.96|38
1687645500000|2023-06-24 22:25:00|72.32|71.12|72.4|71.2|72.42|71.22|72.25|71.05|92
1687645800000|2023-06-24 22:30:00|72.39|71.19|72.35|71.15|72.42|71.22|72.26|71.06|121
1687646100000|2023-06-24 22:35:00|72.34|71.14|72.33|71.13|72.36|71.16|72.27|71.07|103
1687646400000|2023-06-24 22:40:00|72.34|71.14|72.2|71|72.34|71.14|72.13|70.93|92
1687646700000|2023-06-24 22:45:00|72.18|70.98|72.14|70.94|72.22|71.02|72.07|70.87|107
1687647000000|2023-06-24 22:50:00|72.15|70.95|72.27|71.07|72.29|71.09|72.13|70.93|30
1687647300000|2023-06-24 22:55:00|72.28|71.08|72.25|71.05|72.29|71.09|72.2|71|29
1687647600000|2023-06-24 23:00:00|72.24|71.04|72.63|71.43|72.7|71.5|72.23|71.03|72
1687647900000|2023-06-24 23:05:00|72.59|71.39|72.95|71.75|73.03|71.83|72.55|71.35|97
1687648200000|2023-06-24 23:10:00|72.94|71.74|72.76|71.56|72.97|71.77|72.76|71.56|50
1687648500000|2023-06-24 23:15:00|72.75|71.55|73.03|71.83|73.04|71.84|72.75|71.55|69
1687648800000|2023-06-24 23:20:00|73.04|71.84|72.94|71.74|73.04|71.84|72.93|71.73|58
1687649100000|2023-06-24 23:25:00|72.93|71.73|73.07|71.87|73.14|71.94|72.93|71.73|36
1687649400000|2023-06-24 23:30:00|73.08|71.88|73.35|72.15|73.36|72.16|73|71.8|80
1687649700000|2023-06-24 23:35:00|73.34|72.14|73.12|71.92|73.35|72.15|73.12|71.92|51
1687650000000|2023-06-24 23:40:00|73.11|71.91|73.07|71.87|73.27|72.07|72.99|71.79|84
1687650300000|2023-06-24 23:45:00|73.08|71.88|73.15|71.95|73.17|71.97|73.01|71.81|49
1687650600000|2023-06-24 23:50:00|73.16|71.96|73.36|72.16|73.44|72.24|73.16|71.96|56
1687650900000|2023-06-24 23:55:00|73.35|72.15|73.11|71.91|73.35|72.15|73.09|71.89|38
1687651200000|2023-06-25 00:00:00|73.1|71.9|73.31|72.11|73.46|72.26|73.1|71.9|115
1687651500000|2023-06-25 00:05:00|73.33|72.13|73.16|71.96|73.34|72.14|73.05|71.85|115
1687651800000|2023-06-25 00:10:00|73.15|71.95|73.3|72.1|73.32|72.12|73.05|71.85|81
1687652100000|2023-06-25 00:15:00|73.28|72.08|73.01|71.81|73.31|72.11|72.95|71.75|97
1687652400000|2023-06-25 00:20:00|73|71.8|72.79|71.59|73.08|71.88|72.64|71.44|146
1687652700000|2023-06-25 00:25:00|72.75|71.55|72.62|71.42|72.75|71.55|72.59|71.39|100
1687653000000|2023-06-25 00:30:00|72.61|71.41|72.83|71.63|72.88|71.68|72.59|71.39|86
1687653300000|2023-06-25 00:35:00|72.84|71.64|72.85|71.65|72.9|71.7|72.84|71.64|31
1687653600000|2023-06-25 00:40:00|72.83|71.63|72.66|71.46|72.83|71.63|72.44|71.24|107
1687653900000|2023-06-25 00:45:00|72.69|71.49|72.84|71.64|72.86|71.66|72.66|71.46|61
1687654200000|2023-06-25 00:50:00|72.83|71.63|72.74|71.54|72.83|71.63|72.65|71.45|43
1687654500000|2023-06-25 00:55:00|72.75|71.55|72.75|71.55|72.84|71.64|72.71|71.51|32
1687654800000|2023-06-25 01:00:00|72.76|71.56|72.74|71.54|72.8|71.6|72.6|71.4|87
1687655100000|2023-06-25 01:05:00|72.73|71.53|72.51|71.31|72.73|71.53|72.4|71.2|80
1687655400000|2023-06-25 01:10:00|72.52|71.32|72.99|71.79|73.02|71.82|72.49|71.29|93
1687655700000|2023-06-25 01:15:00|72.98|71.78|73.01|71.81|73.02|71.82|72.93|71.73|64
1687656000000|2023-06-25 01:20:00|73|71.8|72.96|71.76|73.09|71.89|72.96|71.76|57
1687656300000|2023-06-25 01:25:00|72.95|71.75|73.11|71.91|73.11|71.91|72.93|71.73|42
1687656600000|2023-06-25 01:30:00|73.08|71.88|73.25|72.05|73.27|72.07|73.07|71.87|37
1687656900000|2023-06-25 01:35:00|73.26|72.06|73.25|72.05|73.28|72.08|73.1|71.9|66
1687657200000|2023-06-25 01:40:00|73.23|72.03|73.13|71.93|73.23|72.03|73.13|71.93|37
1687657500000|2023-06-25 01:45:00|73.09|71.89|73.05|71.85|73.09|71.89|72.97|71.77|30
1687657800000|2023-06-25 01:50:00|73.04|71.84|73.15|71.95|73.17|71.97|72.98|71.78|62
1687658100000|2023-06-25 01:55:00|73.16|71.96|73.06|71.86|73.16|71.96|73.06|71.86|26
1687658400000|2023-06-25 02:00:00|73.07|71.87|73.08|71.88|73.12|71.92|73.06|71.86|18
1687658700000|2023-06-25 02:05:00|73.09|71.89|73.26|72.06|73.26|72.06|73|71.8|27
1687659000000|2023-06-25 02:10:00|73.25|72.05|73.24|72.04|73.26|72.06|73.21|72.01|26
1687659300000|2023-06-25 02:15:00|73.23|72.03|73.34|72.14|73.35|72.15|73.23|72.03|22
1687659600000|2023-06-25 02:20:00|73.36|72.16|73.31|72.11|73.39|72.19|73.31|72.11|32
1687659900000|2023-06-25 02:25:00|73.3|72.1|73.25|72.05|73.33|72.13|73.25|72.05|12
1687660200000|2023-06-25 02:30:00|73.24|72.04|73.5|72.3|73.51|72.31|73.16|71.96|60
1687660500000|2023-06-25 02:35:00|73.49|72.29|73.32|72.12|73.52|72.32|73.29|72.09|52
1687660800000|2023-06-25 02:40:00|73.31|72.11|73.35|72.15|73.37|72.17|73.23|72.03|59
1687661100000|2023-06-25 02:45:00|73.34|72.14|73.4|72.2|73.46|72.26|73.32|72.12|50
1687661400000|2023-06-25 02:50:00|73.41|72.21|73.55|72.35|73.57|72.37|73.41|72.21|80
1687661700000|2023-06-25 02:55:00|73.56|72.36|73.31|72.11|73.57|72.37|73.31|72.11|57
1687662000000|2023-06-25 03:00:00|73.32|72.12|73.79|72.59|73.81|72.61|73.31|72.11|66
1687662300000|2023-06-25 03:05:00|73.8|72.6|73.87|72.67|73.98|72.78|73.8|72.6|28
1687662600000|2023-06-25 03:10:00|73.86|72.66|73.95|72.75|73.96|72.76|73.68|72.48|60
1687662900000|2023-06-25 03:15:00|73.96|72.76|73.88|72.68|74|72.8|73.76|72.56|43
1687663200000|2023-06-25 03:20:00|73.93|72.73|74.04|72.84|74.16|72.96|73.93|72.73|84
1687663500000|2023-06-25 03:25:00|74.03|72.83|73.84|72.64|74.04|72.84|73.84|72.64|61
1687663800000|2023-06-25 03:30:00|73.85|72.65|73.83|72.63|73.88|72.68|73.75|72.55|62
1687664100000|2023-06-25 03:35:00|73.84|72.64|73.76|72.56|73.89|72.69|73.75|72.55|50
1687664400000|2023-06-25 03:40:00|73.75|72.55|73.8|72.6|73.89|72.69|73.73|72.53|40
1687664700000|2023-06-25 03:45:00|73.81|72.61|74.63|73.43|74.64|73.44|73.79|72.59|80
1687665000000|2023-06-25 03:50:00|74.62|73.42|74.87|73.67|75.33|74.13|74.62|73.42|264
1687665300000|2023-06-25 03:55:00|74.86|73.66|75.07|73.87|75.32|74.12|74.83|73.63|212
1687665600000|2023-06-25 04:00:00|75.09|73.89|75.01|73.81|75.32|74.12|75.01|73.81|205
1687665900000|2023-06-25 04:05:00|75.02|73.82|75.13|73.93|75.34|74.14|75.01|73.81|119
1687666200000|2023-06-25 04:10:00|75.12|73.92|75.31|74.11|75.32|74.12|75.12|73.92|72
1687666500000|2023-06-25 04:15:00|75.32|74.12|75.62|74.42|75.64|74.44|75.32|74.12|112
1687666800000|2023-06-25 04:20:00|75.63|74.43|75.66|74.46|75.69|74.49|75.37|74.17|122
1687667100000|2023-06-25 04:25:00|75.65|74.45|75.41|74.21|75.65|74.45|75.37|74.17|134
1687667400000|2023-06-25 04:30:00|75.4|74.2|75.21|74.01|75.42|74.22|75.2|74|108
1687667700000|2023-06-25 04:35:00|75.22|74.02|75.3|74.1|75.41|74.21|75.19|73.99|67
1687668000000|2023-06-25 04:40:00|75.31|74.11|75.1|73.9|75.31|74.11|75.01|73.81|115
1687668300000|2023-06-25 04:45:00|75.11|73.91|74.95|73.75|75.22|74.02|74.92|73.72|104
1687668600000|2023-06-25 04:50:00|74.94|73.74|74.74|73.54|74.95|73.75|74.72|73.52|93
1687668900000|2023-06-25 04:55:00|74.77|73.57|74.79|73.59|74.81|73.61|74.68|73.48|73
1687669200000|2023-06-25 05:00:00|74.8|73.6|74.75|73.55|74.89|73.69|74.75|73.55|55
1687669500000|2023-06-25 05:05:00|74.76|73.56|74.17|72.97|74.79|73.59|74.01|72.81|154
1687669800000|2023-06-25 05:10:00|74.14|72.94|74.29|73.09|74.39|73.19|74.12|72.92|88
1687670100000|2023-06-25 05:15:00|74.3|73.1|74.14|72.94|74.32|73.12|74.08|72.88|83
1687670400000|2023-06-25 05:20:00|74.13|72.93|74.24|73.04|74.43|73.23|74.13|72.93|90
1687670700000|2023-06-25 05:25:00|74.29|73.09|74.21|73.01|74.4|73.2|74.15|72.95|84
1687671000000|2023-06-25 05:30:00|74.2|73|74.25|73.05|74.25|73.05|74.11|72.91|72
1687671300000|2023-06-25 05:35:00|74.26|73.06|74.43|73.23|74.44|73.24|74.25|73.05|90
1687671600000|2023-06-25 05:40:00|74.42|73.22|74.52|73.32|74.52|73.32|74.4|73.2|79
1687671900000|2023-06-25 05:45:00|74.53|73.33|74.52|73.32|74.59|73.39|74.44|73.24|65
1687672200000|2023-06-25 05:50:00|74.51|73.31|74.5|73.3|74.59|73.39|74.41|73.21|71
1687672500000|2023-06-25 05:55:00|74.51|73.31|74.57|73.37|74.6|73.4|74.44|73.24|41
1687672800000|2023-06-25 06:00:00|74.58|73.38|74.07|72.87|74.61|73.41|74|72.8|217
1687673100000|2023-06-25 06:05:00|74.06|72.86|73.98|72.78|74.28|73.08|73.86|72.66|150
1687673400000|2023-06-25 06:10:00|73.99|72.79|74.29|73.09|74.3|73.1|73.98|72.78|104
1687673700000|2023-06-25 06:15:00|74.3|73.1|74.49|73.29|74.56|73.36|74.3|73.1|87
1687674000000|2023-06-25 06:20:00|74.48|73.28|74.78|73.58|74.87|73.67|74.47|73.27|183
1687674300000|2023-06-25 06:25:00|74.79|73.59|74.87|73.67|74.95|73.75|74.78|73.58|142
1687674600000|2023-06-25 06:30:00|74.88|73.68|74.8|73.6|74.94|73.74|74.64|73.44|86
1687674900000|2023-06-25 06:35:00|74.79|73.59|74.71|73.51|74.88|73.68|74.7|73.5|112
1687675200000|2023-06-25 06:40:00|74.72|73.52|74.62|73.42|75|73.8|74.52|73.32|134
1687675500000|2023-06-25 06:45:00|74.63|73.43|74.65|73.45|74.81|73.61|74.38|73.18|140
1687675800000|2023-06-25 06:50:00|74.63|73.43|74.71|73.51|74.82|73.62|74.63|73.43|83
1687676100000|2023-06-25 06:55:00|74.72|73.52|74.72|73.52|74.8|73.6|74.67|73.47|72
1687676400000|2023-06-25 07:00:00|74.73|73.53|74.49|73.29|74.76|73.56|74.49|73.29|68
1687676700000|2023-06-25 07:05:00|74.5|73.3|74.67|73.47|74.68|73.48|74.5|73.3|66
1687677000000|2023-06-25 07:10:00|74.68|73.48|74.85|73.65|74.87|73.67|74.66|73.46|49
1687677300000|2023-06-25 07:15:00|74.86|73.66|74.7|73.5|74.86|73.66|74.6|73.4|67
1687677600000|2023-06-25 07:20:00|74.68|73.48|74.4|73.2|74.68|73.48|74.27|73.07|193
1687677900000|2023-06-25 07:25:00|74.41|73.21|74.7|73.5|74.79|73.59|74.41|73.21|102
1687678200000|2023-06-25 07:30:00|74.69|73.49|74.72|73.52|74.79|73.59|74.42|73.22|111
1687678500000|2023-06-25 07:35:00|74.73|73.53|75.32|74.12|75.35|74.15|74.66|73.46|88
1687678800000|2023-06-25 07:40:00|75.31|74.11|75.42|74.22|75.49|74.29|75.14|73.94|122
1687679100000|2023-06-25 07:45:00|75.41|74.21|75.31|74.11|75.46|74.26|75.17|73.97|121
1687679400000|2023-06-25 07:50:00|75.3|74.1|75.37|74.17|75.49|74.29|75.23|74.03|76
1687679700000|2023-06-25 07:55:00|75.41|74.21|75.39|74.19|75.52|74.32|75.33|74.13|85
1687680000000|2023-06-25 08:00:00|75.4|74.2|75.33|74.13|75.45|74.25|75.28|74.08|93
1687680300000|2023-06-25 08:05:00|75.36|74.16|75.22|74.02|75.39|74.19|75.21|74.01|76
1687680600000|2023-06-25 08:10:00|75.23|74.03|75.17|73.97|75.23|74.03|75.06|73.86|49
1687680900000|2023-06-25 08:15:00|75.18|73.98|75.17|73.97|75.18|73.98|74.98|73.78|108
1687681200000|2023-06-25 08:20:00|75.15|73.95|75.27|74.07|75.28|74.08|75.15|73.95|33
1687681500000|2023-06-25 08:25:00|75.26|74.06|75.34|74.14|75.34|74.14|75.2|74|29
1687681800000|2023-06-25 08:30:00|75.35|74.15|75.41|74.21|75.46|74.26|75.3|74.1|71
1687682100000|2023-06-25 08:35:00|75.42|74.22|75.43|74.23|75.46|74.26|75.41|74.21|27
1687682400000|2023-06-25 08:40:00|75.42|74.22|75.17|73.97|75.44|74.24|75.11|73.91|105
1687682700000|2023-06-25 08:45:00|75.16|73.96|75.16|73.96|75.25|74.05|75.1|73.9|90
1687683000000|2023-06-25 08:50:00|75.17|73.97|75.51|74.31|75.52|74.32|75.17|73.97|83
1687683300000|2023-06-25 08:55:00|75.48|74.28|75.32|74.12|75.51|74.31|75.3|74.1|96
1687683600000|2023-06-25 09:00:00|75.33|74.13|75.22|74.02|75.37|74.17|75.22|74.02|78
1687683900000|2023-06-25 09:05:00|75.23|74.03|75.02|73.82|75.27|74.07|74.89|73.69|105
1687684200000|2023-06-25 09:10:00|75.03|73.83|74.89|73.69|75.13|73.93|74.88|73.68|55
1687684500000|2023-06-25 09:15:00|74.9|73.7|74.81|73.61|74.92|73.72|74.8|73.6|36
1687684800000|2023-06-25 09:20:00|74.8|73.6|74.4|73.2|74.8|73.6|74.37|73.17|177
1687685100000|2023-06-25 09:25:00|74.41|73.21|74.57|73.37|74.61|73.41|74.41|73.21|108
1687685400000|2023-06-25 09:30:00|74.58|73.38|74.61|73.41|74.68|73.48|74.32|73.12|145
1687685700000|2023-06-25 09:35:00|74.6|73.4|74.57|73.37|74.69|73.49|74.57|73.37|39
1687686000000|2023-06-25 09:40:00|74.58|73.38|74.53|73.33|74.61|73.41|74.53|73.33|40
1687686300000|2023-06-25 09:45:00|74.52|73.32|74.63|73.43|74.67|73.47|74.51|73.31|48
1687686600000|2023-06-25 09:50:00|74.64|73.44|74.6|73.4|74.7|73.5|74.58|73.38|57
1687686900000|2023-06-25 09:55:00|74.59|73.39|74.51|73.31|74.59|73.39|74.4|73.2|53
1687687200000|2023-06-25 10:00:00|74.5|73.3|74.6|73.4|74.65|73.45|74.5|73.3|64
1687687500000|2023-06-25 10:05:00|74.61|73.41|74.52|73.32|74.7|73.5|74.52|73.32|63
1687687800000|2023-06-25 10:10:00|74.57|73.37|74.29|73.09|74.57|73.37|74.28|73.08|46
1687688100000|2023-06-25 10:15:00|74.3|73.1|74.24|73.04|74.42|73.22|74.24|73.04|53
1687688400000|2023-06-25 10:20:00|74.27|73.07|74.21|73.01|74.31|73.11|74.16|72.96|80
1687688700000|2023-06-25 10:25:00|74.22|73.02|74.28|73.08|74.31|73.11|74.21|73.01|61
1687689000000|2023-06-25 10:30:00|74.27|73.07|74.29|73.09|74.34|73.14|74.06|72.86|65
1687689300000|2023-06-25 10:35:00|74.28|73.08|74.46|73.26|74.5|73.3|74.28|73.08|74
1687689600000|2023-06-25 10:40:00|74.43|73.23|74.55|73.35|74.57|73.37|74.4|73.2|32
1687689900000|2023-06-25 10:45:00|74.54|73.34|74.39|73.19|74.57|73.37|74.37|73.17|55
1687690200000|2023-06-25 10:50:00|74.4|73.2|74.3|73.1|74.4|73.2|74.25|73.05|33
1687690500000|2023-06-25 10:55:00|74.29|73.09|74.15|72.95|74.3|73.1|74.08|72.88|78
1687690800000|2023-06-25 11:00:00|74.16|72.96|74.01|72.81|74.21|73.01|73.96|72.76|93
1687691100000|2023-06-25 11:05:00|74|72.8|74.23|73.03|74.24|73.04|74|72.8|40
1687691400000|2023-06-25 11:10:00|74.24|73.04|74.28|73.08|74.28|73.08|74.19|72.99|42
1687691700000|2023-06-25 11:15:00|74.29|73.09|74.11|72.91|74.29|73.09|74.05|72.85|99
1687692000000|2023-06-25 11:20:00|74.1|72.9|74.18|72.98|74.25|73.05|74.09|72.89|48
1687692300000|2023-06-25 11:25:00|74.17|72.97|74.08|72.88|74.18|72.98|74.04|72.84|56
1687692600000|2023-06-25 11:30:00|74.07|72.87|74.09|72.89|74.16|72.96|74.04|72.84|57
1687692900000|2023-06-25 11:35:00|74.1|72.9|74.08|72.88|74.18|72.98|74|72.8|58
1687693200000|2023-06-25 11:40:00|74.07|72.87|74.08|72.88|74.09|72.89|74|72.8|40
1687693500000|2023-06-25 11:45:00|74.09|72.89|74.12|72.92|74.17|72.97|74.07|72.87|35
1687693800000|2023-06-25 11:50:00|74.11|72.91|74.07|72.87|74.15|72.95|73.99|72.79|48
1687694100000|2023-06-25 11:55:00|74.08|72.88|74.24|73.04|74.24|73.04|74.07|72.87|49
1687694400000|2023-06-25 12:00:00|74.27|73.07|74.33|73.13|74.41|73.21|74.23|73.03|36
1687694700000|2023-06-25 12:05:00|74.36|73.16|74.35|73.15|74.39|73.19|74.28|73.08|54
1687695000000|2023-06-25 12:10:00|74.34|73.14|74.26|73.06|74.35|73.15|74.17|72.97|51
1687695300000|2023-06-25 12:15:00|74.27|73.07|74.14|72.94|74.29|73.09|74.04|72.84|59
1687695600000|2023-06-25 12:20:00|74.16|72.96|74.29|73.09|74.29|73.09|74.16|72.96|48
1687695900000|2023-06-25 12:25:00|74.28|73.08|74.17|72.97|74.28|73.08|74.11|72.91|41
1687696200000|2023-06-25 12:30:00|74.14|72.94|73.94|72.74|74.17|72.97|73.94|72.74|59
1687696500000|2023-06-25 12:35:00|73.95|72.75|73.9|72.7|73.99|72.79|73.88|72.68|50
1687696800000|2023-06-25 12:40:00|73.89|72.69|73.9|72.7|73.9|72.7|73.77|72.57|46
1687697100000|2023-06-25 12:45:00|73.91|72.71|74|72.8|74.08|72.88|73.85|72.65|72
1687697400000|2023-06-25 12:50:00|74.01|72.81|74.07|72.87|74.09|72.89|74|72.8|27
1687697700000|2023-06-25 12:55:00|74.08|72.88|74.17|72.97|74.18|72.98|74.06|72.86|50
1687698000000|2023-06-25 13:00:00|74.18|72.98|73.97|72.77|74.24|73.04|73.96|72.76|79
1687698300000|2023-06-25 13:05:00|73.95|72.75|73.52|72.32|73.95|72.75|73.48|72.28|84
1687698600000|2023-06-25 13:10:00|73.51|72.31|72.9|71.7|73.53|72.33|72.7|71.5|254
1687698900000|2023-06-25 13:15:00|72.89|71.69|73.04|71.84|73.2|72|72.71|71.51|276
1687699200000|2023-06-25 13:20:00|73.03|71.83|73.06|71.86|73.15|71.95|73.03|71.83|125
1687699500000|2023-06-25 13:25:00|73.05|71.85|72.54|71.34|73.06|71.86|72.32|71.12|252
1687699800000|2023-06-25 13:30:00|72.55|71.35|71.99|70.79|72.63|71.43|71.9|70.7|199
1687700100000|2023-06-25 13:35:00|72|70.8|72.07|70.87|72.14|70.94|71.8|70.6|198
1687700400000|2023-06-25 13:40:00|72.08|70.88|72.2|71|72.28|71.08|72.08|70.88|99
1687700700000|2023-06-25 13:45:00|72.21|71.01|72.51|71.31|72.51|71.31|72.2|71|155
1687701000000|2023-06-25 13:50:00|72.5|71.3|72.51|71.31|72.6|71.4|72.4|71.2|130
1687701300000|2023-06-25 13:55:00|72.52|71.32|72.41|71.21|72.52|71.32|72.39|71.19|90
1687701600000|2023-06-25 14:00:00|72.42|71.22|72.62|71.42|72.62|71.42|72.3|71.1|160
1687701900000|2023-06-25 14:05:00|72.63|71.43|72.43|71.23|72.65|71.45|72.32|71.12|132
1687702200000|2023-06-25 14:10:00|72.42|71.22|72.61|71.41|72.64|71.44|72.37|71.17|144
1687702500000|2023-06-25 14:15:00|72.6|71.4|72.77|71.57|72.77|71.57|72.51|71.31|128
1687702800000|2023-06-25 14:20:00|72.79|71.59|72.92|71.72|72.99|71.79|72.7|71.5|129
1687703100000|2023-06-25 14:25:00|72.97|71.77|72.8|71.6|72.97|71.77|72.78|71.58|145
1687703400000|2023-06-25 14:30:00|72.79|71.59|72.92|71.72|72.92|71.72|72.77|71.57|110
1687703700000|2023-06-25 14:35:00|72.91|71.71|72.9|71.7|72.93|71.73|72.78|71.58|84
1687704000000|2023-06-25 14:40:00|72.91|71.71|72.58|71.38|72.91|71.71|72.57|71.37|192
1687704300000|2023-06-25 14:45:00|72.57|71.37|72.32|71.12|72.67|71.47|72.25|71.05|264
1687704600000|2023-06-25 14:50:00|72.31|71.11|72.51|71.31|72.58|71.38|72.28|71.08|220
1687704900000|2023-06-25 14:55:00|72.5|71.3|72.11|70.91|72.57|71.37|72.05|70.85|212
1687705200000|2023-06-25 15:00:00|72.12|70.92|72.3|71.1|72.31|71.11|71.68|70.48|341
1687705500000|2023-06-25 15:05:00|72.31|71.11|72.43|71.23|72.6|71.4|72.31|71.11|179
1687705800000|2023-06-25 15:10:00|72.44|71.24|72.6|71.4|72.6|71.4|72.33|71.13|141
1687706100000|2023-06-25 15:15:00|72.59|71.39|72.62|71.42|72.63|71.43|72.56|71.36|89
1687706400000|2023-06-25 15:20:00|72.6|71.4|72.42|71.22|72.6|71.4|72.37|71.17|152
1687706700000|2023-06-25 15:25:00|72.41|71.21|72.53|71.33|72.58|71.38|72.37|71.17|169
1687707000000|2023-06-25 15:30:00|72.54|71.34|72.52|71.32|72.57|71.37|72.41|71.21|159
1687707300000|2023-06-25 15:35:00|72.51|71.31|72.53|71.33|72.63|71.43|72.48|71.28|87
1687707600000|2023-06-25 15:40:00|72.54|71.34|72.58|71.38|72.6|71.4|72.52|71.32|136
1687707900000|2023-06-25 15:45:00|72.59|71.39|72.72|71.52|72.73|71.53|72.43|71.23|119
1687708200000|2023-06-25 15:50:00|72.73|71.53|72.49|71.29|72.73|71.53|72.42|71.22|107
1687708500000|2023-06-25 15:55:00|72.48|71.28|72.44|71.24|72.52|71.32|72.43|71.23|107
1687708800000|2023-06-25 16:00:00|72.43|71.23|72.62|71.42|72.62|71.42|72.43|71.23|108
1687709100000|2023-06-25 16:05:00|72.63|71.43|73.02|71.82|73.13|71.93|72.63|71.43|101
1687709400000|2023-06-25 16:10:00|72.97|71.77|72.54|71.34|72.97|71.77|72.4|71.2|163
1687709700000|2023-06-25 16:15:00|72.53|71.33|72.64|71.44|72.72|71.52|72.35|71.15|248
1687710000000|2023-06-25 16:20:00|72.65|71.45|72.53|71.33|72.67|71.47|72.52|71.32|123
1687710300000|2023-06-25 16:25:00|72.54|71.34|72.77|71.57|72.77|71.57|72.53|71.33|111
1687710600000|2023-06-25 16:30:00|72.76|71.56|72.78|71.58|72.86|71.66|72.64|71.44|127
1687710900000|2023-06-25 16:35:00|72.77|71.57|72.86|71.66|72.86|71.66|72.72|71.52|123
1687711200000|2023-06-25 16:40:00|72.85|71.65|72.89|71.69|72.89|71.69|72.76|71.56|73
1687711500000|2023-06-25 16:45:00|72.9|71.7|72.94|71.74|72.95|71.75|72.82|71.62|80
1687711800000|2023-06-25 16:50:00|72.93|71.73|72.93|71.73|72.93|71.73|72.82|71.62|70
1687712100000|2023-06-25 16:55:00|72.92|71.72|72.87|71.67|72.92|71.72|72.82|71.62|80
1687712400000|2023-06-25 17:00:00|72.86|71.66|72.93|71.73|72.96|71.76|72.82|71.62|72
1687712700000|2023-06-25 17:05:00|72.92|71.72|72.99|71.79|72.99|71.79|72.82|71.62|95
1687713000000|2023-06-25 17:10:00|72.98|71.78|73.08|71.88|73.1|71.9|72.98|71.78|39
1687713300000|2023-06-25 17:15:00|73.09|71.89|72.87|71.67|73.09|71.89|72.86|71.66|69
1687713600000|2023-06-25 17:20:00|72.86|71.66|72.55|71.35|72.87|71.67|72.54|71.34|72
1687713900000|2023-06-25 17:25:00|72.56|71.36|72.54|71.34|72.66|71.46|72.51|71.31|46
1687714200000|2023-06-25 17:30:00|72.53|71.33|72.64|71.44|72.72|71.52|72.51|71.31|49
1687714500000|2023-06-25 17:35:00|72.65|71.45|72.64|71.44|72.68|71.48|72.54|71.34|36
1687714800000|2023-06-25 17:40:00|72.63|71.43|72.12|70.92|72.63|71.43|72.12|70.92|88
1687715100000|2023-06-25 17:45:00|72.1|70.9|72.42|71.22|72.43|71.23|72.06|70.86|91
1687715400000|2023-06-25 17:50:00|72.43|71.23|72.5|71.3|72.5|71.3|72.42|71.22|74
1687715700000|2023-06-25 17:55:00|72.51|71.31|72.49|71.29|72.59|71.39|72.48|71.28|55
1687716000000|2023-06-25 18:00:00|72.48|71.28|72.42|71.22|72.48|71.28|72.32|71.12|95
1687716300000|2023-06-25 18:05:00|72.41|71.21|72.5|71.3|72.56|71.36|72.32|71.12|120
1687716600000|2023-06-25 18:10:00|72.49|71.29|72.22|71.02|72.49|71.29|72.03|70.83|217
1687716900000|2023-06-25 18:15:00|72.21|71.01|72.4|71.2|72.56|71.36|72.2|71|107
1687717200000|2023-06-25 18:20:00|72.41|71.21|72.1|70.9|72.43|71.23|72.03|70.83|115
1687717500000|2023-06-25 18:25:00|72.11|70.91|72.13|70.93|72.16|70.96|72.03|70.83|67
1687717800000|2023-06-25 18:30:00|72.11|70.91|72.35|71.15|72.35|71.15|72.05|70.85|95
1687718100000|2023-06-25 18:35:00|72.34|71.14|72.29|71.09|72.38|71.18|72.23|71.03|51
1687718400000|2023-06-25 18:40:00|72.28|71.08|72.51|71.31|72.52|71.32|72.26|71.06|65
1687718700000|2023-06-25 18:45:00|72.5|71.3|72.58|71.38|72.59|71.39|72.5|71.3|36
1687719000000|2023-06-25 18:50:00|72.57|71.37|72.66|71.46|72.68|71.48|72.57|71.37|28
1687719300000|2023-06-25 18:55:00|72.65|71.45|72.7|71.5|72.73|71.53|72.65|71.45|37
1687719600000|2023-06-25 19:00:00|72.69|71.49|72.62|71.42|72.7|71.5|72.59|71.39|78
1687719900000|2023-06-25 19:05:00|72.61|71.41|72.62|71.42|72.63|71.43|72.55|71.35|38
1687720200000|2023-06-25 19:10:00|72.63|71.43|72.49|71.29|72.63|71.43|72.42|71.22|53
1687720500000|2023-06-25 19:15:00|72.5|71.3|72.53|71.33|72.57|71.37|72.43|71.23|45
1687720800000|2023-06-25 19:20:00|72.54|71.34|72.42|71.22|72.59|71.39|72.34|71.14|84
1687721100000|2023-06-25 19:25:00|72.41|71.21|72.43|71.23|72.44|71.24|72.33|71.13|53
1687721400000|2023-06-25 19:30:00|72.42|71.22|72.15|70.95|72.42|71.22|71.95|70.75|83
1687721700000|2023-06-25 19:35:00|72.14|70.94|72.19|70.99|72.2|71|72.03|70.83|100
1687722000000|2023-06-25 19:40:00|72.17|70.97|72.24|71.04|72.33|71.13|72.14|70.94|56
1687722300000|2023-06-25 19:45:00|72.23|71.03|72.25|71.05|72.33|71.13|72.23|71.03|66
1687722600000|2023-06-25 19:50:00|72.24|71.04|72.41|71.21|72.45|71.25|72.24|71.04|44
1687722900000|2023-06-25 19:55:00|72.4|71.2|72.43|71.23|72.48|71.28|72.4|71.2|68
1687723200000|2023-06-25 20:00:00|72.42|71.22|72.51|71.31|72.52|71.32|72.28|71.08|96
1687723500000|2023-06-25 20:05:00|72.52|71.32|72.67|71.47|72.69|71.49|72.5|71.3|93
1687723800000|2023-06-25 20:10:00|72.68|71.48|72.64|71.44|72.7|71.5|72.6|71.4|47
1687724100000|2023-06-25 20:15:00|72.63|71.43|72.74|71.54|72.79|71.59|72.63|71.43|75
1687724400000|2023-06-25 20:20:00|72.73|71.53|72.75|71.55|72.75|71.55|72.73|71.53|5
1687724700000|2023-06-25 20:25:00|72.74|71.54|72.7|71.5|72.74|71.54|72.65|71.45|14
1687725000000|2023-06-25 20:30:00|72.69|71.49|72.5|71.3|72.69|71.49|72.49|71.29|40
1687725300000|2023-06-25 20:35:00|72.49|71.29|72.49|71.29|72.5|71.3|72.39|71.19|65
1687725600000|2023-06-25 20:40:00|72.48|71.28|72.43|71.23|72.49|71.29|72.42|71.22|20
1687725900000|2023-06-25 20:45:00|72.44|71.24|72.29|71.09|72.44|71.24|72.25|71.05|37
1687726200000|2023-06-25 20:50:00|72.3|71.1|71.85|70.65|72.3|71.1|71.83|70.63|146
1687726500000|2023-06-25 20:55:00|71.86|70.66|72.2|71|72.21|71.01|71.8|70.6|97
1687726800000|2023-06-25 21:00:00|72.19|70.99|72.22|71.02|72.27|71.07|72.16|70.96|46
1687727100000|2023-06-25 21:05:00|72.25|71.05|72.2|71|72.27|71.07|72.17|70.97|21
1687727400000|2023-06-25 21:10:00|72.15|70.95|72.25|71.05|72.26|71.06|72.11|70.91|32
1687727700000|2023-06-25 21:15:00|72.26|71.06|72.27|71.07|72.27|71.07|72.21|71.01|53
1687728000000|2023-06-25 21:20:00|72.28|71.08|72.31|71.11|72.31|71.11|72.28|71.08|12
1687728300000|2023-06-25 21:25:00|72.28|71.08|72.51|71.31|72.53|71.33|72.28|71.08|61
1687728600000|2023-06-25 21:30:00|72.49|71.29|72.44|71.24|72.51|71.31|72.39|71.19|20
1687728900000|2023-06-25 21:35:00|72.45|71.25|72.44|71.24|72.52|71.32|72.43|71.23|25
1687729200000|2023-06-25 21:40:00|72.42|71.22|72.53|71.33|72.53|71.33|72.42|71.22|13
1687729500000|2023-06-25 21:45:00|72.52|71.32|72.52|71.32|72.53|71.33|72.52|71.32|19
1687729800000|2023-06-25 21:50:00|72.53|71.33|72.51|71.31|72.53|71.33|72.5|71.3|23
1687730100000|2023-06-25 21:55:00|72.52|71.32|72.61|71.41|72.62|71.42|72.51|71.31|33
1687730400000|2023-06-25 22:00:00|72.59|71.39|72.7|71.5|72.7|71.5|72.53|71.33|122
1687730700000|2023-06-25 22:05:00|72.69|71.49|72.77|71.57|72.8|71.6|72.63|71.43|99
1687731000000|2023-06-25 22:10:00|72.78|71.58|72.99|71.79|73|71.8|72.77|71.57|67
1687731300000|2023-06-25 22:15:00|72.98|71.78|73.09|71.89|73.09|71.89|72.92|71.72|122
1687731600000|2023-06-25 22:20:00|73.08|71.88|73.12|71.92|73.19|71.99|73.08|71.88|39
1687731900000|2023-06-25 22:25:00|73.13|71.93|73.19|71.99|73.19|71.99|73.12|71.92|63
1687732200000|2023-06-25 22:30:00|73.2|72|73.1|71.9|73.21|72.01|73.03|71.83|190
1687732500000|2023-06-25 22:35:00|73.11|71.91|73.06|71.86|73.11|71.91|73.02|71.82|88
1687732800000|2023-06-25 22:40:00|73.05|71.85|73.02|71.82|73.11|71.91|73.01|71.81|59
1687733100000|2023-06-25 22:45:00|73.03|71.83|73|71.8|73.03|71.83|72.94|71.74|103
1687733400000|2023-06-25 22:50:00|73.01|71.81|73.07|71.87|73.08|71.88|72.99|71.79|96
1687733700000|2023-06-25 22:55:00|73.03|71.83|73.07|71.87|73.07|71.87|73.02|71.82|12
1687734000000|2023-06-25 23:00:00|73.06|71.86|73.09|71.89|73.1|71.9|72.97|71.77|128
1687734300000|2023-06-25 23:05:00|73.08|71.88|73.03|71.83|73.08|71.88|72.93|71.73|132
1687734600000|2023-06-25 23:10:00|73.02|71.82|72.94|71.74|73.03|71.83|72.92|71.72|109
1687734900000|2023-06-25 23:15:00|72.95|71.75|72.7|71.5|72.95|71.75|72.68|71.48|78
1687735200000|2023-06-25 23:20:00|72.69|71.49|72.79|71.59|72.79|71.59|72.63|71.43|86
1687735500000|2023-06-25 23:25:00|72.76|71.56|72.79|71.59|72.8|71.6|72.72|71.52|52
1687735800000|2023-06-25 23:30:00|72.78|71.58|72.7|71.5|72.78|71.58|72.64|71.44|98
1687736100000|2023-06-25 23:35:00|72.68|71.48|72.58|71.38|72.69|71.49|72.53|71.33|58
1687736400000|2023-06-25 23:40:00|72.57|71.37|72.65|71.45|72.74|71.54|72.53|71.33|73
1687736700000|2023-06-25 23:45:00|72.7|71.5|72.78|71.58|72.79|71.59|72.64|71.44|37
1687737000000|2023-06-25 23:50:00|72.79|71.59|72.83|71.63|72.89|71.69|72.78|71.58|66
1687737300000|2023-06-25 23:55:00|72.84|71.64|72.83|71.63|72.89|71.69|72.81|71.61|82
1687737600000|2023-06-26 00:00:00|72.84|71.64|72.54|71.34|72.92|71.72|72.42|71.22|157
1687737900000|2023-06-26 00:05:00|72.55|71.35|72.77|71.57|72.91|71.71|72.54|71.34|85
1687738200000|2023-06-26 00:10:00|72.78|71.58|72.36|71.16|72.81|71.61|72.27|71.07|153
1687738500000|2023-06-26 00:15:00|72.35|71.15|72.38|71.18|72.56|71.36|72.2|71|102
1687738800000|2023-06-26 00:20:00|72.39|71.19|72.69|71.49|72.7|71.5|72.39|71.19|147
1687739100000|2023-06-26 00:25:00|72.7|71.5|72.46|71.26|72.75|71.55|72.34|71.14|141
1687739400000|2023-06-26 00:30:00|72.45|71.25|72.68|71.48|72.78|71.58|72.36|71.16|91
1687739700000|2023-06-26 00:35:00|72.67|71.47|72.59|71.39|72.7|71.5|72.51|71.31|130
1687740000000|2023-06-26 00:40:00|72.6|71.4|72.5|71.3|72.7|71.5|72.5|71.3|71
1687740300000|2023-06-26 00:45:00|72.51|71.31|72.25|71.05|72.51|71.31|72.25|71.05|112
1687740600000|2023-06-26 00:50:00|72.24|71.04|72.11|70.91|72.26|71.06|72.05|70.85|163
1687740900000|2023-06-26 00:55:00|72.12|70.92|71.76|70.56|72.18|70.98|71.48|70.28|188
1687741200000|2023-06-26 01:00:00|71.73|70.53|71.28|70.08|71.75|70.55|71.05|69.85|470
1687741500000|2023-06-26 01:05:00|71.29|70.09|71.54|70.34|71.61|70.41|71.1|69.9|331
1687741800000|2023-06-26 01:10:00|71.55|70.35|71.1|69.9|71.62|70.42|70.82|69.62|396
1687742100000|2023-06-26 01:15:00|71.12|69.92|71.17|69.97|71.39|70.19|71.1|69.9|212
1687742400000|2023-06-26 01:20:00|71.18|69.98|71.28|70.08|71.3|70.1|70.74|69.54|301
1687742700000|2023-06-26 01:25:00|71.25|70.05|71.34|70.14|71.35|70.15|71.1|69.9|160
1687743000000|2023-06-26 01:30:00|71.35|70.15|71.43|70.23|71.46|70.26|71.32|70.12|126
1687743300000|2023-06-26 01:35:00|71.44|70.24|71.45|70.25|71.48|70.28|71.34|70.14|118
1687743600000|2023-06-26 01:40:00|71.43|70.23|71.16|69.96|71.43|70.23|71.16|69.96|116
1687743900000|2023-06-26 01:45:00|71.17|69.97|70.98|69.78|71.2|70|70.97|69.77|101
1687744200000|2023-06-26 01:50:00|70.97|69.77|71.08|69.88|71.09|69.89|70.93|69.73|135
1687744500000|2023-06-26 01:55:00|71.07|69.87|70.99|69.79|71.07|69.87|70.93|69.73|78
1687744800000|2023-06-26 02:00:00|71|69.8|71.08|69.88|71.18|69.98|70.98|69.78|96
1687745100000|2023-06-26 02:05:00|71.09|69.89|71.07|69.87|71.17|69.97|71.06|69.86|67
1687745400000|2023-06-26 02:10:00|71.1|69.9|71.18|69.98|71.2|70|71.07|69.87|52
1687745700000|2023-06-26 02:15:00|71.17|69.97|70.98|69.78|71.18|69.98|70.98|69.78|56
1687746000000|2023-06-26 02:20:00|70.99|69.79|70.89|69.69|70.99|69.79|70.73|69.53|120
1687746300000|2023-06-26 02:25:00|70.86|69.66|70.84|69.64|70.88|69.68|70.74|69.54|78
1687746600000|2023-06-26 02:30:00|70.83|69.63|70.94|69.74|70.96|69.76|70.82|69.62|83
1687746900000|2023-06-26 02:35:00|70.96|69.76|71.13|69.93|71.18|69.98|70.94|69.74|85
1687747200000|2023-06-26 02:40:00|71.17|69.97|71.08|69.88|71.17|69.97|71.02|69.82|42
1687747500000|2023-06-26 02:45:00|71.06|69.86|71.17|69.97|71.18|69.98|71.02|69.82|80
1687747800000|2023-06-26 02:50:00|71.16|69.96|71.25|70.05|71.25|70.05|71.12|69.92|44
1687748100000|2023-06-26 02:55:00|71.24|70.04|71.27|70.07|71.38|70.18|71.22|70.02|52
1687748400000|2023-06-26 03:00:00|71.26|70.06|71.31|70.11|71.32|70.12|71.23|70.03|107
1687748700000|2023-06-26 03:05:00|71.3|70.1|71.14|69.94|71.3|70.1|71.13|69.93|41
1687749000000|2023-06-26 03:10:00|71.13|69.93|71.14|69.94|71.16|69.96|71.03|69.83|36
1687749300000|2023-06-26 03:15:00|71.18|69.98|71.29|70.09|71.29|70.09|71.14|69.94|22
1687749600000|2023-06-26 03:20:00|71.3|70.1|71.45|70.25|71.47|70.27|71.29|70.09|47
1687749900000|2023-06-26 03:25:00|71.46|70.26|71.37|70.17|71.46|70.26|71.32|70.12|64
1687750200000|2023-06-26 03:30:00|71.36|70.16|71.32|70.12|71.38|70.18|71.32|70.12|68
1687750500000|2023-06-26 03:35:00|71.33|70.13|71.26|70.06|71.33|70.13|71.25|70.05|59
1687750800000|2023-06-26 03:40:00|71.27|70.07|71.29|70.09|71.29|70.09|71.25|70.05|87
1687751100000|2023-06-26 03:45:00|71.3|70.1|71.22|70.02|71.33|70.13|71.22|70.02|84
1687751400000|2023-06-26 03:50:00|71.23|70.03|71.31|70.11|71.32|70.12|71.22|70.02|158
1687751700000|2023-06-26 03:55:00|71.32|70.12|71.33|70.13|71.41|70.21|71.31|70.11|50
1687752000000|2023-06-26 04:00:00|71.32|70.12|71.37|70.17|71.38|70.18|71.23|70.03|105
1687752300000|2023-06-26 04:05:00|71.38|70.18|71.32|70.12|71.38|70.18|71.32|70.12|35
1687752600000|2023-06-26 04:10:00|71.33|70.13|71.2|70|71.34|70.14|71.2|70|18
1687752900000|2023-06-26 04:15:00|71.21|70.01|71.23|70.03|71.25|70.05|71.2|70|12
1687753200000|2023-06-26 04:20:00|71.22|70.02|71.09|69.89|71.22|70.02|71.09|69.89|9
1687753500000|2023-06-26 04:25:00|71.1|69.9|71.06|69.86|71.13|69.93|71.06|69.86|10
1687753800000|2023-06-26 04:30:00|71.07|69.87|71.06|69.86|71.08|69.88|70.97|69.77|22
1687754100000|2023-06-26 04:35:00|71.05|69.85|71.2|70|71.23|70.03|71.05|69.85|35
1687754400000|2023-06-26 04:40:00|71.21|70.01|71.17|69.97|71.23|70.03|71.15|69.95|22
1687754700000|2023-06-26 04:45:00|71.18|69.98|71.26|70.06|71.3|70.1|71.18|69.98|21
1687755000000|2023-06-26 04:50:00|71.27|70.07|71.26|70.06|71.28|70.08|71.22|70.02|19
1687755300000|2023-06-26 04:55:00|71.25|70.05|71.34|70.14|71.35|70.15|71.22|70.02|35
1687755600000|2023-06-26 05:00:00|71.33|70.13|71.27|70.07|71.34|70.14|71.24|70.04|37
1687755900000|2023-06-26 05:05:00|71.29|70.09|71.27|70.07|71.29|70.09|71.27|70.07|2
1687756200000|2023-06-26 05:10:00|71.26|70.06|71.15|69.95|71.3|70.1|71.1|69.9|26
1687756500000|2023-06-26 05:15:00|71.14|69.94|70.9|69.7|71.16|69.96|70.88|69.68|61
1687756800000|2023-06-26 05:20:00|70.91|69.71|70.78|69.58|70.93|69.73|70.76|69.56|121
1687757100000|2023-06-26 05:25:00|70.79|69.59|70.94|69.74|70.94|69.74|70.73|69.53|55
1687757400000|2023-06-26 05:30:00|70.95|69.75|70.88|69.68|70.97|69.77|70.82|69.62|82
1687757700000|2023-06-26 05:35:00|70.84|69.64|71|69.8|71|69.8|70.82|69.62|33
1687758000000|2023-06-26 05:40:00|71.01|69.81|71.24|70.04|71.24|70.04|71|69.8|62
1687758300000|2023-06-26 05:45:00|71.23|70.03|71.18|69.98|71.31|70.11|71.12|69.92|48
1687758600000|2023-06-26 05:50:00|71.19|69.99|71.13|69.93|71.2|70|71.13|69.93|47
1687758900000|2023-06-26 05:55:00|71.14|69.94|71.18|69.98|71.2|70|71.13|69.93|31
1687759200000|2023-06-26 06:00:00|71.17|69.97|71.03|69.83|71.17|69.97|71.03|69.83|66
1687759500000|2023-06-26 06:05:00|70.98|69.78|71.13|69.93|71.15|69.95|70.97|69.77|45
1687759800000|2023-06-26 06:10:00|71.14|69.94|71.16|69.96|71.2|70|71.14|69.94|36
1687760100000|2023-06-26 06:15:00|71.17|69.97|71.23|70.03|71.23|70.03|71.17|69.97|36
1687760400000|2023-06-26 06:20:00|71.24|70.04|71.81|70.61|71.83|70.63|71.23|70.03|81
1687760700000|2023-06-26 06:25:00|71.82|70.62|71.84|70.64|72.08|70.88|71.82|70.62|90
1687761000000|2023-06-26 06:30:00|71.83|70.63|71.83|70.63|71.86|70.66|71.68|70.48|88
1687761300000|2023-06-26 06:35:00|71.82|70.62|71.79|70.59|71.88|70.68|71.72|70.52|63
1687761600000|2023-06-26 06:40:00|71.78|70.58|72.28|71.08|72.3|71.1|71.72|70.52|77
1687761900000|2023-06-26 06:45:00|72.29|71.09|72.4|71.2|72.41|71.21|72.22|71.02|108
1687762200000|2023-06-26 06:50:00|72.38|71.18|72.64|71.44|72.66|71.46|72.28|71.08|123
1687762500000|2023-06-26 06:55:00|72.65|71.45|72.68|71.48|72.69|71.49|72.56|71.36|84
1687762800000|2023-06-26 07:00:00|72.69|71.49|73.56|72.36|73.58|72.38|72.69|71.49|271
1687763100000|2023-06-26 07:05:00|73.97|72.77|73.64|72.44|74.27|73.07|73.63|72.43|325
1687763400000|2023-06-26 07:10:00|73.65|72.45|74.39|73.19|74.54|73.34|73.64|72.44|272
1687763700000|2023-06-26 07:15:00|74.4|73.2|74.48|73.28|74.5|73.3|73.99|72.79|247
1687764000000|2023-06-26 07:20:00|74.49|73.29|73.95|72.75|74.49|73.29|73.94|72.74|180
1687764300000|2023-06-26 07:25:00|73.94|72.74|74.08|72.88|74.08|72.88|73.8|72.6|187
1687764600000|2023-06-26 07:30:00|74.13|72.93|73.9|72.7|74.17|72.97|73.84|72.64|154
1687764900000|2023-06-26 07:35:00|73.89|72.69|73.77|72.57|73.89|72.69|73.65|72.45|137
1687765200000|2023-06-26 07:40:00|73.78|72.58|74.3|73.1|74.34|73.14|73.77|72.57|145
1687765500000|2023-06-26 07:45:00|74.29|73.09|74.36|73.16|74.39|73.19|74.19|72.99|228
1687765800000|2023-06-26 07:50:00|74.37|73.17|74.28|73.08|74.39|73.19|74.28|73.08|111
1687766100000|2023-06-26 07:55:00|74.29|73.09|73.96|72.76|74.29|73.09|73.96|72.76|71
1687766400000|2023-06-26 08:00:00|73.95|72.75|73.67|72.47|73.98|72.78|73.67|72.47|94
1687766700000|2023-06-26 08:05:00|73.69|72.49|73.72|72.52|73.78|72.58|73.62|72.42|211
1687767000000|2023-06-26 08:10:00|73.71|72.51|73.87|72.67|73.88|72.68|73.7|72.5|108
1687767300000|2023-06-26 08:15:00|73.88|72.68|73.88|72.68|74|72.8|73.77|72.57|89
1687767600000|2023-06-26 08:20:00|73.87|72.67|74.04|72.84|74.04|72.84|73.86|72.66|32
1687767900000|2023-06-26 08:25:00|74.03|72.83|74.65|73.45|74.78|73.58|74.03|72.83|182
1687768200000|2023-06-26 08:30:00|74.64|73.44|74.6|73.4|74.77|73.57|74.52|73.32|114
1687768500000|2023-06-26 08:35:00|74.59|73.39|74.44|73.24|74.68|73.48|74.43|73.23|77
1687768800000|2023-06-26 08:40:00|74.45|73.25|74.33|73.13|74.58|73.38|74.23|73.03|124
1687769100000|2023-06-26 08:45:00|74.32|73.12|74.32|73.12|74.41|73.21|74.13|72.93|72
1687769400000|2023-06-26 08:50:00|74.33|73.13|76.24|75.04|76.31|75.11|74.32|73.12|309
1687769700000|2023-06-26 08:55:00|76.23|75.03|76.67|75.47|77.81|76.61|76.16|74.96|607
1687770000000|2023-06-26 09:00:00|76.68|75.48|77.39|76.19|77.4|76.2|76.67|75.47|242
1687770300000|2023-06-26 09:05:00|77.4|76.2|75.63|74.43|77.44|76.24|75.6|74.4|404
1687770600000|2023-06-26 09:10:00|75.62|74.42|75.18|73.98|75.65|74.45|74.94|73.74|284
1687770900000|2023-06-26 09:15:00|75.19|73.99|75.14|73.94|75.49|74.29|75.07|73.87|192
1687771200000|2023-06-26 09:20:00|75.13|73.93|74.75|73.55|75.24|74.04|74.62|73.42|225
1687771500000|2023-06-26 09:25:00|74.8|73.6|74.89|73.69|74.93|73.73|74.75|73.55|69
1687771800000|2023-06-26 09:30:00|74.88|73.68|74.63|73.43|74.88|73.68|74.5|73.3|135
1687772100000|2023-06-26 09:35:00|74.62|73.42|74.36|73.16|74.69|73.49|74.27|73.07|133
1687772400000|2023-06-26 09:40:00|74.37|73.17|74.33|73.13|74.57|73.37|74.27|73.07|89
1687772700000|2023-06-26 09:45:00|74.34|73.14|74.39|73.19|74.66|73.46|74.22|73.02|144
1687773000000|2023-06-26 09:50:00|74.38|73.18|74.23|73.03|74.51|73.31|74.11|72.91|161
1687773300000|2023-06-26 09:55:00|74.24|73.04|74.32|73.12|74.44|73.24|74.22|73.02|99
1687773600000|2023-06-26 10:00:00|74.33|73.13|74.03|72.83|74.45|73.25|74|72.8|118
1687773900000|2023-06-26 10:05:00|74.04|72.84|73.88|72.68|74.34|73.14|73.8|72.6|219
1687774200000|2023-06-26 10:10:00|73.87|72.67|74.34|73.14|74.37|73.17|73.84|72.64|194
1687774500000|2023-06-26 10:15:00|74.35|73.15|74.43|73.23|74.58|73.38|74.33|73.13|111
1687774800000|2023-06-26 10:20:00|74.44|73.24|74.56|73.36|74.64|73.44|74.43|73.23|162
1687775100000|2023-06-26 10:25:00|74.55|73.35|74.62|73.42|74.62|73.42|74.38|73.18|100
1687775400000|2023-06-26 10:30:00|74.61|73.41|74.76|73.56|74.97|73.77|74.51|73.31|108
1687775700000|2023-06-26 10:35:00|74.77|73.57|74.69|73.49|74.87|73.67|74.67|73.47|60
1687776000000|2023-06-26 10:40:00|74.7|73.5|74.58|73.38|74.81|73.61|74.57|73.37|119
1687776300000|2023-06-26 10:45:00|74.56|73.36|74.46|73.26|74.66|73.46|74.43|73.23|143
1687776600000|2023-06-26 10:50:00|74.45|73.25|74.49|73.29|74.49|73.29|74.4|73.2|63
1687776900000|2023-06-26 10:55:00|74.48|73.28|74.4|73.2|74.53|73.33|74.39|73.19|73
1687777200000|2023-06-26 11:00:00|74.47|73.27|74.38|73.18|74.49|73.29|74.33|73.13|110
1687777500000|2023-06-26 11:05:00|74.39|73.19|74.66|73.46|74.67|73.47|74.39|73.19|90
1687777800000|2023-06-26 11:10:00|74.65|73.45|74.19|72.99|74.72|73.52|74.14|72.94|134
1687778100000|2023-06-26 11:15:00|74.2|73|74.28|73.08|74.3|73.1|74.13|72.93|100
1687778400000|2023-06-26 11:20:00|74.29|73.09|74.32|73.12|74.43|73.23|74.27|73.07|52
1687778700000|2023-06-26 11:25:00|74.33|73.13|74.37|73.17|74.43|73.23|74.32|73.12|104
1687779000000|2023-06-26 11:30:00|74.38|73.18|74.32|73.12|74.42|73.22|74.23|73.03|107
1687779300000|2023-06-26 11:35:00|74.33|73.13|74.36|73.16|74.45|73.25|74.31|73.11|135
1687779600000|2023-06-26 11:40:00|74.37|73.17|74.28|73.08|74.37|73.17|74.27|73.07|90
1687779900000|2023-06-26 11:45:00|74.27|73.07|74.26|73.06|74.34|73.14|74.19|72.99|111
1687780200000|2023-06-26 11:50:00|74.25|73.05|74.26|73.06|74.28|73.08|74.21|73.01|138
1687780500000|2023-06-26 11:55:00|74.27|73.07|74.39|73.19|74.39|73.19|74.26|73.06|70
1687780800000|2023-06-26 12:00:00|74.38|73.18|74.7|73.5|74.73|73.53|74.38|73.18|138
1687781100000|2023-06-26 12:05:00|74.69|73.49|74.83|73.63|75.01|73.81|74.68|73.48|108
1687781400000|2023-06-26 12:10:00|74.87|73.67|74.68|73.48|74.87|73.67|74.56|73.36|112
1687781700000|2023-06-26 12:15:00|74.67|73.47|74.38|73.18|74.68|73.48|74.33|73.13|78
1687782000000|2023-06-26 12:20:00|74.37|73.17|74.47|73.27|74.48|73.28|74.23|73.03|128
1687782300000|2023-06-26 12:25:00|74.44|73.24|74.32|73.12|74.46|73.26|74.31|73.11|92
1687782600000|2023-06-26 12:30:00|74.33|73.13|74.39|73.19|74.47|73.27|74.13|72.93|123
1687782900000|2023-06-26 12:35:00|74.38|73.18|74.53|73.33|74.53|73.33|74.38|73.18|95
1687783200000|2023-06-26 12:40:00|74.52|73.32|74.69|73.49|74.72|73.52|74.52|73.32|101
1687783500000|2023-06-26 12:45:00|74.68|73.48|74.68|73.48|74.69|73.49|74.58|73.38|45
1687783800000|2023-06-26 12:50:00|74.67|73.47|74.68|73.48|74.76|73.56|74.63|73.43|115
1687784100000|2023-06-26 12:55:00|74.69|73.49|74.57|73.37|74.69|73.49|74.56|73.36|123
1687784400000|2023-06-26 13:00:00|74.6|73.4|74.6|73.4|74.67|73.47|74.5|73.3|97
1687784700000|2023-06-26 13:05:00|74.61|73.41|74.65|73.45|74.71|73.51|74.52|73.32|147
1687785000000|2023-06-26 13:10:00|74.66|73.46|74.9|73.7|74.95|73.75|74.62|73.42|79
1687785300000|2023-06-26 13:15:00|74.91|73.71|74.71|73.51|74.95|73.75|74.65|73.45|60
1687785600000|2023-06-26 13:20:00|74.7|73.5|74.85|73.65|74.86|73.66|74.7|73.5|99
1687785900000|2023-06-26 13:25:00|74.86|73.66|75.14|73.94|75.16|73.96|74.85|73.65|232
1687786200000|2023-06-26 13:30:00|75.13|73.93|75.14|73.94|75.16|73.96|74.92|73.72|166
1687786500000|2023-06-26 13:35:00|75.13|73.93|75.22|74.02|75.26|74.06|75.01|73.81|185
1687786800000|2023-06-26 13:40:00|75.23|74.03|75.18|73.98|75.35|74.15|75.1|73.9|207
1687787100000|2023-06-26 13:45:00|75.19|73.99|75.31|74.11|75.73|74.53|75.17|73.97|196
1687787400000|2023-06-26 13:50:00|75.3|74.1|75.44|74.24|75.44|74.24|75.12|73.92|194
1687787700000|2023-06-26 13:55:00|75.5|74.3|75.89|74.69|75.92|74.72|75.5|74.3|207
1687788000000|2023-06-26 14:00:00|75.9|74.7|75.24|74.04|76.02|74.82|75.18|73.98|287
1687788300000|2023-06-26 14:05:00|75.26|74.06|75.25|74.05|75.44|74.24|75.15|73.95|231
1687788600000|2023-06-26 14:10:00|75.26|74.06|75.25|74.05|75.28|74.08|75.09|73.89|139
1687788900000|2023-06-26 14:15:00|75.22|74.02|74.98|73.78|75.37|74.17|74.82|73.62|203
1687789200000|2023-06-26 14:20:00|74.97|73.77|75.28|74.08|75.29|74.09|74.86|73.66|161
1687789500000|2023-06-26 14:25:00|75.27|74.07|75.02|73.82|75.34|74.14|75.02|73.82|175
1687789800000|2023-06-26 14:30:00|75.03|73.83|74.86|73.66|75.08|73.88|74.62|73.42|289
1687790100000|2023-06-26 14:35:00|74.85|73.65|74.88|73.68|74.89|73.69|74.73|73.53|195
1687790400000|2023-06-26 14:40:00|74.87|73.67|74.21|73.01|74.87|73.67|74.21|73.01|371
1687790700000|2023-06-26 14:45:00|74.2|73|74.66|73.46|74.67|73.47|74.2|73|151
1687791000000|2023-06-26 14:50:00|74.65|73.45|74.47|73.27|74.65|73.45|74.43|73.23|147
1687791300000|2023-06-26 14:55:00|74.48|73.28|74.58|73.38|74.65|73.45|74.48|73.28|116
1687791600000|2023-06-26 15:00:00|74.57|73.37|74.43|73.23|74.64|73.44|74.32|73.12|184
1687791900000|2023-06-26 15:05:00|74.44|73.24|74.64|73.44|74.7|73.5|74.4|73.2|253
1687792200000|2023-06-26 15:10:00|74.65|73.45|74.79|73.59|74.85|73.65|74.62|73.42|143
1687792500000|2023-06-26 15:15:00|74.78|73.58|74.82|73.62|74.9|73.7|74.78|73.58|131
1687792800000|2023-06-26 15:20:00|74.81|73.61|74.77|73.57|74.82|73.62|74.5|73.3|185
1687793100000|2023-06-26 15:25:00|74.76|73.56|74.76|73.56|74.88|73.68|74.72|73.52|125
1687793400000|2023-06-26 15:30:00|74.77|73.57|74.75|73.55|74.86|73.66|74.71|73.51|101
1687793700000|2023-06-26 15:35:00|74.76|73.56|75.19|73.99|75.19|73.99|74.75|73.55|173
1687794000000|2023-06-26 15:40:00|75.2|74|75.02|73.82|75.23|74.03|74.91|73.71|134
1687794300000|2023-06-26 15:45:00|75.03|73.83|75.11|73.91|75.19|73.99|74.92|73.72|128
1687794600000|2023-06-26 15:50:00|75.13|73.93|74.99|73.79|75.19|73.99|74.98|73.78|110
1687794900000|2023-06-26 15:55:00|74.98|73.78|74.88|73.68|74.99|73.79|74.76|73.56|99
1687795200000|2023-06-26 16:00:00|74.87|73.67|74.77|73.57|74.88|73.68|74.5|73.3|166
1687795500000|2023-06-26 16:05:00|74.78|73.58|75.03|73.83|75.1|73.9|74.77|73.57|162
1687795800000|2023-06-26 16:10:00|75.04|73.84|75|73.8|75.14|73.94|75|73.8|168
1687796100000|2023-06-26 16:15:00|74.99|73.79|75.07|73.87|75.16|73.96|74.98|73.78|174
1687796400000|2023-06-26 16:20:00|75.08|73.88|74.86|73.66|75.09|73.89|74.85|73.65|200
1687796700000|2023-06-26 16:25:00|74.87|73.67|74.55|73.35|74.9|73.7|74.42|73.22|118
1687797000000|2023-06-26 16:30:00|74.56|73.36|74.56|73.36|74.74|73.54|74.4|73.2|261
1687797300000|2023-06-26 16:35:00|74.55|73.35|74.23|73.03|74.56|73.36|74.13|72.93|348
1687797600000|2023-06-26 16:40:00|74.24|73.04|74.34|73.14|74.48|73.28|74.2|73|296
1687797900000|2023-06-26 16:45:00|74.33|73.13|73.18|71.98|74.33|73.13|72.29|71.09|723
1687798200000|2023-06-26 16:50:00|73.17|71.97|73.29|72.09|73.49|72.29|73.11|71.91|368
1687798500000|2023-06-26 16:55:00|73.26|72.06|73.13|71.93|73.27|72.07|72.74|71.54|448
1687798800000|2023-06-26 17:00:00|73.14|71.94|73.17|71.97|73.35|72.15|72.87|71.67|318
1687799100000|2023-06-26 17:05:00|73.16|71.96|72.6|71.4|73.17|71.97|72.52|71.32|360
1687799400000|2023-06-26 17:10:00|72.59|71.39|72.52|71.32|72.71|71.51|72.37|71.17|378
1687799700000|2023-06-26 17:15:00|72.53|71.33|72.64|71.44|72.67|71.47|72.02|70.82|397
1687800000000|2023-06-26 17:20:00|72.63|71.43|72.89|71.69|72.91|71.71|72.57|71.37|238
1687800300000|2023-06-26 17:25:00|72.88|71.68|72.87|71.67|73.03|71.83|72.8|71.6|192
1687800600000|2023-06-26 17:30:00|72.86|71.66|72.72|71.52|72.97|71.77|72.71|71.51|164
1687800900000|2023-06-26 17:35:00|72.73|71.53|72.65|71.45|72.73|71.53|72.48|71.28|154
1687801200000|2023-06-26 17:40:00|72.66|71.46|72.48|71.28|72.68|71.48|72.45|71.25|150
1687801500000|2023-06-26 17:45:00|72.49|71.29|72.53|71.33|72.69|71.49|72.47|71.27|173
1687801800000|2023-06-26 17:50:00|72.52|71.32|72.47|71.27|72.52|71.32|72.34|71.14|137
1687802100000|2023-06-26 17:55:00|72.45|71.25|72.37|71.17|72.52|71.32|72.34|71.14|140
1687802400000|2023-06-26 18:00:00|72.36|71.16|72.35|71.15|72.68|71.48|72.31|71.11|146
1687802700000|2023-06-26 18:05:00|72.34|71.14|72.74|71.54|72.75|71.55|72.22|71.02|123
1687803000000|2023-06-26 18:10:00|72.73|71.53|72.64|71.44|72.78|71.58|72.62|71.42|119
1687803300000|2023-06-26 18:15:00|72.65|71.45|72.63|71.43|72.68|71.48|72.55|71.35|111
1687803600000|2023-06-26 18:20:00|72.64|71.44|72.77|71.57|72.77|71.57|72.63|71.43|73
1687803900000|2023-06-26 18:25:00|72.76|71.56|72.78|71.58|72.85|71.65|72.73|71.53|125
1687804200000|2023-06-26 18:30:00|72.79|71.59|73.02|71.82|73.05|71.85|72.75|71.55|156
1687804500000|2023-06-26 18:35:00|73.04|71.84|72.98|71.78|73.04|71.84|72.92|71.72|142
1687804800000|2023-06-26 18:40:00|72.97|71.77|72.88|71.68|73.02|71.82|72.86|71.66|127
1687805100000|2023-06-26 18:45:00|72.87|71.67|73.05|71.85|73.07|71.87|72.83|71.63|163
1687805400000|2023-06-26 18:50:00|73.06|71.86|73.03|71.83|73.13|71.93|73.02|71.82|134
1687805700000|2023-06-26 18:55:00|73.02|71.82|72.96|71.76|73.02|71.82|72.93|71.73|47
1687806000000|2023-06-26 19:00:00|72.95|71.75|72.89|71.69|72.96|71.76|72.82|71.62|49
1687806300000|2023-06-26 19:05:00|72.88|71.68|72.78|71.58|72.89|71.69|72.63|71.43|61
1687806600000|2023-06-26 19:10:00|72.77|71.57|72.8|71.6|72.81|71.61|72.72|71.52|70
1687806900000|2023-06-26 19:15:00|72.81|71.61|72.86|71.66|72.87|71.67|72.72|71.52|103
1687807200000|2023-06-26 19:20:00|72.85|71.65|72.84|71.64|72.87|71.67|72.8|71.6|66
1687807500000|2023-06-26 19:25:00|72.85|71.65|72.85|71.65|72.87|71.67|72.84|71.64|81
1687807800000|2023-06-26 19:30:00|72.84|71.64|72.97|71.77|72.98|71.78|72.79|71.59|63
1687808100000|2023-06-26 19:35:00|72.96|71.76|73.13|71.93|73.15|71.95|72.95|71.75|120
1687808400000|2023-06-26 19:40:00|73.14|71.94|73.17|71.97|73.17|71.97|73.11|71.91|62
1687808700000|2023-06-26 19:45:00|73.16|71.96|73.27|72.07|73.27|72.07|73.12|71.92|70
1687809000000|2023-06-26 19:50:00|73.26|72.06|73.37|72.17|73.38|72.18|73.23|72.03|68
1687809300000|2023-06-26 19:55:00|73.38|72.18|73.24|72.04|73.38|72.18|73.24|72.04|39
1687809600000|2023-06-26 20:00:00|73.25|72.05|73.26|72.06|73.3|72.1|73.25|72.05|66
1687809900000|2023-06-26 20:05:00|73.27|72.07|73.33|72.13|73.33|72.13|73.24|72.04|48
1687810200000|2023-06-26 20:10:00|73.32|72.12|73.37|72.17|73.37|72.17|73.32|72.12|81
1687810500000|2023-06-26 20:15:00|73.36|72.16|73.33|72.13|73.36|72.16|73.32|72.12|53
1687810800000|2023-06-26 20:20:00|73.34|72.14|73.04|71.84|73.35|72.15|73.04|71.84|77
1687811100000|2023-06-26 20:25:00|73.03|71.83|72.2|71|73.03|71.83|72.13|70.93|134
1687811400000|2023-06-26 20:30:00|72.22|71.02|72.04|70.84|72.22|71.02|71.9|70.7|116
1687811700000|2023-06-26 20:35:00|72.03|70.83|72.02|70.82|72.04|70.84|71.84|70.64|90
1687812000000|2023-06-26 20:40:00|72.01|70.81|71.88|70.68|72.1|70.9|71.85|70.65|58
1687812300000|2023-06-26 20:45:00|71.89|70.69|71.81|70.61|71.94|70.74|71.81|70.61|76
1687812600000|2023-06-26 20:50:00|71.82|70.62|72.01|70.81|72.02|70.82|71.82|70.62|113
1687812900000|2023-06-26 20:55:00|72|70.8|71.84|70.64|72.05|70.85|71.83|70.63|104
1687813200000|2023-06-26 21:00:00|71.85|70.65|71.8|70.6|71.98|70.78|71.79|70.59|99
1687813500000|2023-06-26 21:05:00|71.86|70.66|71.38|70.18|71.9|70.7|71.3|70.1|107
1687813800000|2023-06-26 21:10:00|71.39|70.19|71.81|70.61|71.82|70.62|71.38|70.18|110
1687814100000|2023-06-26 21:15:00|71.8|70.6|71.63|70.43|71.81|70.61|71.62|70.42|45
1687814400000|2023-06-26 21:20:00|71.66|70.46|71.7|70.5|71.71|70.51|71.63|70.43|63
1687814700000|2023-06-26 21:25:00|71.71|70.51|71.9|70.7|71.93|70.73|71.69|70.49|174
1687815000000|2023-06-26 21:30:00|71.91|70.71|71.8|70.6|71.93|70.73|71.79|70.59|192
1687815300000|2023-06-26 21:35:00|71.81|70.61|71.79|70.59|71.82|70.62|71.79|70.59|153
1687815600000|2023-06-26 21:40:00|71.8|70.6|71.65|70.45|71.8|70.6|71.64|70.44|85
1687815900000|2023-06-26 21:45:00|71.64|70.44|71.49|70.29|71.67|70.47|71.49|70.29|71
1687816200000|2023-06-26 21:50:00|71.5|70.3|71.47|70.27|71.5|70.3|71.42|70.22|103
1687816500000|2023-06-26 21:55:00|71.46|70.26|71.11|69.91|71.46|70.26|71.03|69.83|157
1687816800000|2023-06-26 22:00:00|71.1|69.9|70.98|69.78|71.1|69.9|70.56|69.36|259
1687817100000|2023-06-26 22:05:00|70.96|69.76|70.93|69.73|71.04|69.84|70.91|69.71|121
1687817400000|2023-06-26 22:10:00|70.91|69.71|71.3|70.1|71.31|70.11|70.83|69.63|82
1687817700000|2023-06-26 22:15:00|71.29|70.09|71.41|70.21|71.43|70.23|71.29|70.09|55
1687818000000|2023-06-26 22:20:00|71.4|70.2|71.57|70.37|71.57|70.37|71.4|70.2|66
1687818300000|2023-06-26 22:25:00|71.58|70.38|71.58|70.38|71.58|70.38|71.51|70.31|129
1687818600000|2023-06-26 22:30:00|71.59|70.39|71.69|70.49|71.74|70.54|71.53|70.33|130
1687818900000|2023-06-26 22:35:00|71.68|70.48|71.7|70.5|71.72|70.52|71.64|70.44|66
1687819200000|2023-06-26 22:40:00|71.69|70.49|71.84|70.64|71.87|70.67|71.64|70.44|55
1687819500000|2023-06-26 22:45:00|71.85|70.65|71.75|70.55|71.87|70.67|71.73|70.53|93
1687819800000|2023-06-26 22:50:00|71.74|70.54|71.92|70.72|71.93|70.73|71.73|70.53|89
1687820100000|2023-06-26 22:55:00|71.91|70.71|71.91|70.71|71.92|70.72|71.9|70.7|15
1687820400000|2023-06-26 23:00:00|71.92|70.72|72.03|70.83|72.03|70.83|71.92|70.72|59
1687820700000|2023-06-26 23:05:00|72.07|70.87|72.01|70.81|72.11|70.91|72.01|70.81|138
1687821000000|2023-06-26 23:10:00|71.97|70.77|72.04|70.84|72.09|70.89|71.94|70.74|82
1687821300000|2023-06-26 23:15:00|72.03|70.83|71.96|70.76|72.04|70.84|71.91|70.71|128
1687821600000|2023-06-26 23:20:00|71.94|70.74|72.13|70.93|72.14|70.94|71.92|70.72|59
1687821900000|2023-06-26 23:25:00|72.12|70.92|72.11|70.91|72.13|70.93|72.11|70.91|108
1687822200000|2023-06-26 23:30:00|72.12|70.92|72.12|70.92|72.15|70.95|72|70.8|47
1687822500000|2023-06-26 23:35:00|72.11|70.91|72.12|70.92|72.12|70.92|72.04|70.84|16
1687822800000|2023-06-26 23:40:00|72.11|70.91|72.14|70.94|72.14|70.94|72.03|70.83|70
1687823100000|2023-06-26 23:45:00|72.13|70.93|72.29|71.09|72.29|71.09|72.12|70.92|61
1687823400000|2023-06-26 23:50:00|72.28|71.08|72.3|71.1|72.31|71.11|72.28|71.08|43
1687823700000|2023-06-26 23:55:00|72.31|71.11|72.31|71.11|72.36|71.16|72.3|71.1|87
1687824000000|2023-06-27 00:00:00|72.32|71.12|72.31|71.11|72.37|71.17|72.13|70.93|111
1687824300000|2023-06-27 00:05:00|72.25|71.05|72.34|71.14|72.34|71.14|72.12|70.92|65
1687824600000|2023-06-27 00:10:00|72.33|71.13|72.17|70.97|72.33|71.13|72.13|70.93|127
1687824900000|2023-06-27 00:15:00|72.18|70.98|72.3|71.1|72.36|71.16|72.17|70.97|91
1687825200000|2023-06-27 00:20:00|72.29|71.09|72.13|70.93|72.35|71.15|72.13|70.93|127
1687825500000|2023-06-27 00:25:00|72.12|70.92|72.15|70.95|72.2|71|72.05|70.85|61
1687825800000|2023-06-27 00:30:00|72.16|70.96|71.83|70.63|72.21|71.01|71.74|70.54|160
1687826100000|2023-06-27 00:35:00|71.84|70.64|72.24|71.04|72.25|71.05|71.59|70.39|196
1687826400000|2023-06-27 00:40:00|72.23|71.03|71.93|70.73|72.26|71.06|71.87|70.67|149
1687826700000|2023-06-27 00:45:00|71.94|70.74|72.29|71.09|72.32|71.12|71.9|70.7|154
1687827000000|2023-06-27 00:50:00|72.28|71.08|72.15|70.95|72.29|71.09|72.11|70.91|194
1687827300000|2023-06-27 00:55:00|72.18|70.98|72.15|70.95|72.28|71.08|72.13|70.93|137
1687827600000|2023-06-27 01:00:00|72.14|70.94|72.24|71.04|72.24|71.04|72.13|70.93|233
1687827900000|2023-06-27 01:05:00|72.23|71.03|72.15|70.95|72.24|71.04|72.11|70.91|115
1687828200000|2023-06-27 01:10:00|72.16|70.96|72.25|71.05|72.25|71.05|72.14|70.94|49
1687828500000|2023-06-27 01:15:00|72.24|71.04|72.02|70.82|72.25|71.05|71.91|70.71|128
1687828800000|2023-06-27 01:20:00|72.01|70.81|72.2|71|72.22|71.02|71.93|70.73|141
1687829100000|2023-06-27 01:25:00|72.21|71.01|72.36|71.16|72.37|71.17|72.19|70.99|98
1687829400000|2023-06-27 01:30:00|72.37|71.17|72.27|71.07|72.41|71.21|72.27|71.07|137
1687829700000|2023-06-27 01:35:00|72.26|71.06|72.48|71.28|72.48|71.28|72.22|71.02|192
1687830000000|2023-06-27 01:40:00|72.47|71.27|72.53|71.33|72.56|71.36|72.42|71.22|131
1687830300000|2023-06-27 01:45:00|72.52|71.32|72.45|71.25|72.57|71.37|72.42|71.22|149
1687830600000|2023-06-27 01:50:00|72.46|71.26|72.54|71.34|72.57|71.37|72.42|71.22|156
1687830900000|2023-06-27 01:55:00|72.53|71.33|72.54|71.34|72.57|71.37|72.51|71.31|147
1687831200000|2023-06-27 02:00:00|72.53|71.33|72.45|71.25|72.54|71.34|72.43|71.23|177
1687831500000|2023-06-27 02:05:00|72.44|71.24|72.37|71.17|72.5|71.3|72.32|71.12|122
1687831800000|2023-06-27 02:10:00|72.42|71.22|72.53|71.33|72.55|71.35|72.41|71.21|88
1687832100000|2023-06-27 02:15:00|72.52|71.32|72.59|71.39|72.6|71.4|72.5|71.3|115
1687832400000|2023-06-27 02:20:00|72.6|71.4|72.64|71.44|72.68|71.48|72.59|71.39|122
1687832700000|2023-06-27 02:25:00|72.65|71.45|72.57|71.37|72.69|71.49|72.57|71.37|98
1687833000000|2023-06-27 02:30:00|72.58|71.38|72.56|71.36|72.64|71.44|72.5|71.3|244
1687833300000|2023-06-27 02:35:00|72.57|71.37|72.65|71.45|72.66|71.46|72.56|71.36|107
1687833600000|2023-06-27 02:40:00|72.64|71.44|72.74|71.54|72.75|71.55|72.61|71.41|96
1687833900000|2023-06-27 02:45:00|72.75|71.55|73.09|71.89|73.17|71.97|72.73|71.53|140
1687834200000|2023-06-27 02:50:00|73.07|71.87|72.98|71.78|73.08|71.88|72.92|71.72|79
1687834500000|2023-06-27 02:55:00|72.99|71.79|73.2|72|73.22|72.02|72.96|71.76|79
1687834800000|2023-06-27 03:00:00|73.21|72.01|73.06|71.86|73.28|72.08|73.05|71.85|87
1687835100000|2023-06-27 03:05:00|73.1|71.9|73.23|72.03|73.26|72.06|73.09|71.89|176
1687835400000|2023-06-27 03:10:00|73.24|72.04|73.05|71.85|73.25|72.05|73.04|71.84|148
1687835700000|2023-06-27 03:15:00|73.06|71.86|72.89|71.69|73.06|71.86|72.85|71.65|142
1687836000000|2023-06-27 03:20:00|72.9|71.7|73.02|71.82|73.03|71.83|72.9|71.7|79
1687836300000|2023-06-27 03:25:00|73.03|71.83|73.12|71.92|73.12|71.92|73.02|71.82|20
1687836600000|2023-06-27 03:30:00|73.11|71.91|73.07|71.87|73.12|71.92|73.03|71.83|100
1687836900000|2023-06-27 03:35:00|73.05|71.85|73.05|71.85|73.14|71.94|72.98|71.78|74
1687837200000|2023-06-27 03:40:00|73.06|71.86|72.99|71.79|73.08|71.88|72.94|71.74|60
1687837500000|2023-06-27 03:45:00|72.98|71.78|72.75|71.55|72.98|71.78|72.71|71.51|86
1687837800000|2023-06-27 03:50:00|72.74|71.54|72.86|71.66|72.88|71.68|72.73|71.53|88
1687838100000|2023-06-27 03:55:00|72.85|71.65|72.77|71.57|72.87|71.67|72.66|71.46|142
1687838400000|2023-06-27 04:00:00|72.76|71.56|72.63|71.43|72.77|71.57|72.62|71.42|154
1687838700000|2023-06-27 04:05:00|72.64|71.44|72.58|71.38|72.64|71.44|72.51|71.31|139
1687839000000|2023-06-27 04:10:00|72.59|71.39|72.47|71.27|72.68|71.48|72.46|71.26|72
1687839300000|2023-06-27 04:15:00|72.48|71.28|72.5|71.3|72.58|71.38|72.46|71.26|127
1687839600000|2023-06-27 04:20:00|72.49|71.29|72.46|71.26|72.49|71.29|72.37|71.17|122
1687839900000|2023-06-27 04:25:00|72.45|71.25|72.51|71.31|72.51|71.31|72.45|71.25|106
1687840200000|2023-06-27 04:30:00|72.5|71.3|72.53|71.33|72.57|71.37|72.46|71.26|77
1687840500000|2023-06-27 04:35:00|72.55|71.35|72.64|71.44|72.64|71.44|72.52|71.32|37
1687840800000|2023-06-27 04:40:00|72.63|71.43|72.64|71.44|72.64|71.44|72.54|71.34|142
1687841100000|2023-06-27 04:45:00|72.63|71.43|72.5|71.3|72.67|71.47|72.5|71.3|115
1687841400000|2023-06-27 04:50:00|72.51|71.31|72.46|71.26|72.53|71.33|72.43|71.23|100
1687841700000|2023-06-27 04:55:00|72.47|71.27|72.47|71.27|72.56|71.36|72.45|71.25|134
1687842000000|2023-06-27 05:00:00|72.46|71.26|72.3|71.1|72.48|71.28|72.28|71.08|95
1687842300000|2023-06-27 05:05:00|72.29|71.09|72.2|71|72.29|71.09|72.14|70.94|76
1687842600000|2023-06-27 05:10:00|72.19|70.99|72.25|71.05|72.3|71.1|72.15|70.95|51
1687842900000|2023-06-27 05:15:00|72.27|71.07|72.33|71.13|72.37|71.17|72.25|71.05|77
1687843200000|2023-06-27 05:20:00|72.34|71.14|72.33|71.13|72.37|71.17|72.33|71.13|58
1687843500000|2023-06-27 05:25:00|72.32|71.12|72.27|71.07|72.38|71.18|72.26|71.06|72
1687843800000|2023-06-27 05:30:00|72.23|71.03|72.17|70.97|72.28|71.08|72.12|70.92|89
1687844100000|2023-06-27 05:35:00|72.15|70.95|72.06|70.86|72.18|70.98|72.03|70.83|57
1687844400000|2023-06-27 05:40:00|72.05|70.85|72.01|70.81|72.09|70.89|71.92|70.72|102
1687844700000|2023-06-27 05:45:00|72.02|70.82|72.02|70.82|72.07|70.87|71.92|70.72|129
1687845000000|2023-06-27 05:50:00|72.01|70.81|72.16|70.96|72.16|70.96|72.01|70.81|50
1687845300000|2023-06-27 05:55:00|72.15|70.95|72.06|70.86|72.15|70.95|72.02|70.82|62
1687845600000|2023-06-27 06:00:00|72.07|70.87|71.91|70.71|72.08|70.88|71.91|70.71|56
1687845900000|2023-06-27 06:05:00|71.88|70.68|72.02|70.82|72.03|70.83|71.85|70.65|70
1687846200000|2023-06-27 06:10:00|72|70.8|71.95|70.75|72.03|70.83|71.84|70.64|178
1687846500000|2023-06-27 06:15:00|71.94|70.74|72.01|70.81|72.02|70.82|71.86|70.66|151
1687846800000|2023-06-27 06:20:00|72|70.8|71.95|70.75|72.01|70.81|71.82|70.62|70
1687847100000|2023-06-27 06:25:00|71.96|70.76|72.02|70.82|72.04|70.84|71.94|70.74|49
1687847400000|2023-06-27 06:30:00|72.03|70.83|71.97|70.77|72.06|70.86|71.93|70.73|137
1687847700000|2023-06-27 06:35:00|71.98|70.78|72.02|70.82|72.06|70.86|71.97|70.77|117
1687848000000|2023-06-27 06:40:00|72.03|70.83|72.12|70.92|72.14|70.94|72.02|70.82|22
1687848300000|2023-06-27 06:45:00|72.14|70.94|72.14|70.94|72.17|70.97|72.14|70.94|28
1687848600000|2023-06-27 06:50:00|72.15|70.95|72.25|71.05|72.29|71.09|72.14|70.94|147
1687848900000|2023-06-27 06:55:00|72.26|71.06|72.27|71.07|72.3|71.1|72.25|71.05|80
1687849200000|2023-06-27 07:00:00|72.28|71.08|72.37|71.17|72.38|71.18|72.19|70.99|106
1687849500000|2023-06-27 07:05:00|72.36|71.16|72.32|71.12|72.38|71.18|72.32|71.12|85
1687849800000|2023-06-27 07:10:00|72.29|71.09|72.39|71.19|72.4|71.2|72.27|71.07|136
1687850100000|2023-06-27 07:15:00|72.38|71.18|72.38|71.18|72.4|71.2|72.33|71.13|159
1687850400000|2023-06-27 07:20:00|72.4|71.2|72.43|71.23|72.44|71.24|72.37|71.17|145
1687850700000|2023-06-27 07:25:00|72.44|71.24|72.39|71.19|72.44|71.24|72.33|71.13|129
1687851000000|2023-06-27 07:30:00|72.4|71.2|72.39|71.19|72.41|71.21|72.34|71.14|116
1687851300000|2023-06-27 07:35:00|72.41|71.21|72.44|71.24|72.45|71.25|72.35|71.15|77
1687851600000|2023-06-27 07:40:00|72.43|71.23|72.44|71.24|72.45|71.25|72.42|71.22|73
1687851900000|2023-06-27 07:45:00|72.45|71.25|72.43|71.23|72.51|71.31|72.42|71.22|162
1687852200000|2023-06-27 07:50:00|72.42|71.22|72.56|71.36|72.61|71.41|72.42|71.22|143
1687852500000|2023-06-27 07:55:00|72.55|71.35|72.47|71.27|72.57|71.37|72.43|71.23|119
1687852800000|2023-06-27 08:00:00|72.46|71.26|72.53|71.33|72.56|71.36|72.37|71.17|142
1687853100000|2023-06-27 08:05:00|72.54|71.34|72.38|71.18|72.57|71.37|72.32|71.12|144
1687853400000|2023-06-27 08:10:00|72.39|71.19|72.44|71.24|72.49|71.29|72.33|71.13|101
1687853700000|2023-06-27 08:15:00|72.45|71.25|72.45|71.25|72.54|71.34|72.41|71.21|140
1687854000000|2023-06-27 08:20:00|72.44|71.24|72.49|71.29|72.52|71.32|72.44|71.24|100
1687854300000|2023-06-27 08:25:00|72.48|71.28|72.48|71.28|72.57|71.37|72.45|71.25|110
1687854600000|2023-06-27 08:30:00|72.49|71.29|72.29|71.09|72.49|71.29|72.25|71.05|194
1687854900000|2023-06-27 08:35:00|72.28|71.08|72.17|70.97|72.35|71.15|72.09|70.89|100
1687855200000|2023-06-27 08:40:00|72.15|70.95|72.19|70.99|72.26|71.06|72.14|70.94|75
1687855500000|2023-06-27 08:45:00|72.21|71.01|72.17|70.97|72.24|71.04|72.12|70.92|80
1687855800000|2023-06-27 08:50:00|72.16|70.96|72.1|70.9|72.18|70.98|72.09|70.89|79
1687856100000|2023-06-27 08:55:00|72.09|70.89|72.16|70.96|72.19|70.99|72.08|70.88|88
1687856400000|2023-06-27 09:00:00|72.14|70.94|72.07|70.87|72.17|70.97|72.05|70.85|203
1687856700000|2023-06-27 09:05:00|72.06|70.86|71.98|70.78|72.1|70.9|71.98|70.78|130
1687857000000|2023-06-27 09:10:00|71.99|70.79|72.03|70.83|72.08|70.88|71.98|70.78|127
1687857300000|2023-06-27 09:15:00|72.03|70.83|72.14|70.94|72.14|70.94|72.01|70.81|41
1687857600000|2023-06-27 09:20:00|72.15|70.95|72.23|71.03|72.23|71.03|72.15|70.95|78
1687857900000|2023-06-27 09:25:00|72.22|71.02|72.25|71.05|72.26|71.06|72.22|71.02|110
1687858200000|2023-06-27 09:30:00|72.26|71.06|72.36|71.16|72.36|71.16|72.25|71.05|46
1687858500000|2023-06-27 09:35:00|72.35|71.15|72.37|71.17|72.39|71.19|72.33|71.13|133
1687858800000|2023-06-27 09:40:00|72.36|71.16|72.34|71.14|72.37|71.17|72.31|71.11|90
1687859100000|2023-06-27 09:45:00|72.35|71.15|72.43|71.23|72.48|71.28|72.35|71.15|178
1687859400000|2023-06-27 09:50:00|72.44|71.24|72.18|70.98|72.44|71.24|72.14|70.94|80
1687859700000|2023-06-27 09:55:00|72.19|70.99|72.25|71.05|72.26|71.06|72.16|70.96|125
1687860000000|2023-06-27 10:00:00|72.24|71.04|72.42|71.22|72.46|71.26|72.22|71.02|186
1687860300000|2023-06-27 10:05:00|72.43|71.23|72.67|71.47|72.67|71.47|72.42|71.22|168
1687860600000|2023-06-27 10:10:00|72.66|71.46|72.93|71.73|72.94|71.74|72.62|71.42|233
1687860900000|2023-06-27 10:15:00|72.92|71.72|73.04|71.84|73.07|71.87|72.8|71.6|247
1687861200000|2023-06-27 10:20:00|73.05|71.85|73.25|72.05|73.34|72.14|73.05|71.85|122
1687861500000|2023-06-27 10:25:00|73.24|72.04|72.36|71.16|73.24|72.04|72.34|71.14|221
1687861800000|2023-06-27 10:30:00|72.35|71.15|72.89|71.69|72.9|71.7|72.35|71.15|165
1687862100000|2023-06-27 10:35:00|72.88|71.68|72.92|71.72|72.93|71.73|72.8|71.6|194
1687862400000|2023-06-27 10:40:00|72.91|71.71|72.97|71.77|72.97|71.77|72.9|71.7|140
1687862700000|2023-06-27 10:45:00|72.96|71.76|73.01|71.81|73.05|71.85|72.93|71.73|100
1687863000000|2023-06-27 10:50:00|73.02|71.82|73.04|71.84|73.05|71.85|73|71.8|91
1687863300000|2023-06-27 10:55:00|73.03|71.83|73.11|71.91|73.13|71.93|73.03|71.83|87
1687863600000|2023-06-27 11:00:00|73.12|71.92|72.94|71.74|73.12|71.92|72.93|71.73|156
1687863900000|2023-06-27 11:05:00|72.93|71.73|72.82|71.62|72.97|71.77|72.79|71.59|132
1687864200000|2023-06-27 11:10:00|72.83|71.63|72.84|71.64|72.86|71.66|72.73|71.53|146
1687864500000|2023-06-27 11:15:00|72.85|71.65|72.62|71.42|72.91|71.71|72.57|71.37|139
1687864800000|2023-06-27 11:20:00|72.61|71.41|72.74|71.54|72.75|71.55|72.61|71.41|164
1687865100000|2023-06-27 11:25:00|72.75|71.55|72.74|71.54|72.78|71.58|72.71|71.51|66
1687865400000|2023-06-27 11:30:00|72.73|71.53|73|71.8|73|71.8|72.73|71.53|124
1687865700000|2023-06-27 11:35:00|72.99|71.79|72.84|71.64|73|71.8|72.82|71.62|165
1687866000000|2023-06-27 11:40:00|72.83|71.63|72.93|71.73|72.94|71.74|72.83|71.63|149
1687866300000|2023-06-27 11:45:00|72.92|71.72|73.03|71.83|73.04|71.84|72.92|71.72|137
1687866600000|2023-06-27 11:50:00|73.04|71.84|73.16|71.96|73.18|71.98|73.03|71.83|119
1687866900000|2023-06-27 11:55:00|73.17|71.97|73.15|71.95|73.18|71.98|73.14|71.94|49
1687867200000|2023-06-27 12:00:00|73.16|71.96|73.03|71.83|73.19|71.99|73.03|71.83|48
1687867500000|2023-06-27 12:05:00|73.02|71.82|73.13|71.93|73.18|71.98|73.02|71.82|58
1687867800000|2023-06-27 12:10:00|73.14|71.94|73.08|71.88|73.18|71.98|73.07|71.87|69
1687868100000|2023-06-27 12:15:00|73.09|71.89|73.2|72|73.2|72|73.08|71.88|70
1687868400000|2023-06-27 12:20:00|73.21|72.01|73.32|72.12|73.38|72.18|73.2|72|90
1687868700000|2023-06-27 12:25:00|73.34|72.14|73.45|72.25|73.46|72.26|73.28|72.08|104
1687869000000|2023-06-27 12:30:00|73.44|72.24|73.26|72.06|73.45|72.25|73.26|72.06|84
1687869300000|2023-06-27 12:35:00|73.27|72.07|73.23|72.03|73.28|72.08|73.21|72.01|93
1687869600000|2023-06-27 12:40:00|73.26|72.06|73.28|72.08|73.29|72.09|73.21|72.01|100
1687869900000|2023-06-27 12:45:00|73.29|72.09|73.13|71.93|73.29|72.09|73.13|71.93|88
1687870200000|2023-06-27 12:50:00|73.12|71.92|73.05|71.85|73.12|71.92|73.01|71.81|95
1687870500000|2023-06-27 12:55:00|73.04|71.84|73.1|71.9|73.11|71.91|73.03|71.83|82
1687870800000|2023-06-27 13:00:00|73.09|71.89|72.69|71.49|73.11|71.91|72.62|71.42|149
1687871100000|2023-06-27 13:05:00|72.68|71.48|72.54|71.34|72.72|71.52|72.52|71.32|90
1687871400000|2023-06-27 13:10:00|72.53|71.33|72.52|71.32|72.53|71.33|72.42|71.22|149
1687871700000|2023-06-27 13:15:00|72.51|71.31|72.44|71.24|72.56|71.36|72.42|71.22|53
1687872000000|2023-06-27 13:20:00|72.43|71.23|72.4|71.2|72.55|71.35|72.31|71.11|86
1687872300000|2023-06-27 13:25:00|72.39|71.19|72.52|71.32|72.52|71.32|72.39|71.19|50
1687872600000|2023-06-27 13:30:00|72.53|71.33|72.65|71.45|72.67|71.47|72.51|71.31|117
1687872900000|2023-06-27 13:35:00|72.66|71.46|72.69|71.49|72.78|71.58|72.65|71.45|70
1687873200000|2023-06-27 13:40:00|72.7|71.5|72.49|71.29|72.71|71.51|72.39|71.19|138
1687873500000|2023-06-27 13:45:00|72.5|71.3|72.44|71.24|72.57|71.37|72.33|71.13|163
1687873800000|2023-06-27 13:50:00|72.43|71.23|72.57|71.37|72.57|71.37|72.43|71.23|63
1687874100000|2023-06-27 13:55:00|72.56|71.36|72.6|71.4|72.6|71.4|72.52|71.32|132
1687874400000|2023-06-27 14:00:00|72.61|71.41|73.06|71.86|73.09|71.89|72.51|71.31|184
1687874700000|2023-06-27 14:05:00|73.07|71.87|73.28|72.08|73.39|72.19|73.07|71.87|240
1687875000000|2023-06-27 14:10:00|73.29|72.09|72.84|71.64|73.31|72.11|72.55|71.35|394
1687875300000|2023-06-27 14:15:00|72.83|71.63|72.96|71.76|73.02|71.82|72.74|71.54|234
1687875600000|2023-06-27 14:20:00|72.97|71.77|73.34|72.14|73.35|72.15|72.97|71.77|152
1687875900000|2023-06-27 14:25:00|73.35|72.15|73.87|72.67|73.97|72.77|73.32|72.12|159
1687876200000|2023-06-27 14:30:00|73.86|72.66|73.72|72.52|74.12|72.92|73.72|72.52|270
1687876500000|2023-06-27 14:35:00|73.73|72.53|73.29|72.09|73.73|72.53|73.23|72.03|137
1687876800000|2023-06-27 14:40:00|73.3|72.1|73.22|72.02|73.3|72.1|73.12|71.92|110
1687877100000|2023-06-27 14:45:00|73.23|72.03|73.48|72.28|73.48|72.28|73.15|71.95|79
1687877400000|2023-06-27 14:50:00|73.47|72.27|73.49|72.29|73.56|72.36|73.43|72.23|43
1687877700000|2023-06-27 14:55:00|73.5|72.3|73.38|72.18|73.52|72.32|73.36|72.16|142
1687878000000|2023-06-27 15:00:00|73.37|72.17|73.15|71.95|73.46|72.26|73.14|71.94|115
1687878300000|2023-06-27 15:05:00|73.16|71.96|73.03|71.83|73.22|72.02|73.03|71.83|41
1687878600000|2023-06-27 15:10:00|73.02|71.82|73.09|71.89|73.09|71.89|72.73|71.53|161
1687878900000|2023-06-27 15:15:00|73.1|71.9|73.06|71.86|73.18|71.98|73.04|71.84|82
1687879200000|2023-06-27 15:20:00|73.07|71.87|72.9|71.7|73.11|71.91|72.9|71.7|77
1687879500000|2023-06-27 15:25:00|72.91|71.71|72.71|71.51|72.99|71.79|72.63|71.43|102
1687879800000|2023-06-27 15:30:00|72.7|71.5|72.31|71.11|72.79|71.59|72.12|70.92|146
1687880100000|2023-06-27 15:35:00|72.3|71.1|72.14|70.94|72.36|71.16|72.13|70.93|123
1687880400000|2023-06-27 15:40:00|72.13|70.93|71.84|70.64|72.14|70.94|71.53|70.33|257
1687880700000|2023-06-27 15:45:00|71.85|70.65|71.94|70.74|71.96|70.76|71.84|70.64|117
1687881000000|2023-06-27 15:50:00|71.93|70.73|71.74|70.54|71.94|70.74|71.7|70.5|87
1687881300000|2023-06-27 15:55:00|71.72|70.52|71.69|70.49|71.83|70.63|71.65|70.45|135
1687881600000|2023-06-27 16:00:00|71.7|70.5|71.94|70.74|71.94|70.74|71.34|70.14|144
1687881900000|2023-06-27 16:05:00|71.95|70.75|72.05|70.85|72.07|70.87|71.84|70.64|158
1687882200000|2023-06-27 16:10:00|72.06|70.86|72.03|70.83|72.1|70.9|72.02|70.82|101
1687882500000|2023-06-27 16:15:00|72.04|70.84|71.89|70.69|72.08|70.88|71.81|70.61|148
1687882800000|2023-06-27 16:20:00|71.9|70.7|72.21|71.01|72.23|71.03|71.9|70.7|84
1687883100000|2023-06-27 16:25:00|72.22|71.02|72.23|71.03|72.26|71.06|72.2|71|115
1687883400000|2023-06-27 16:30:00|72.24|71.04|72.33|71.13|72.37|71.17|72.21|71.01|133
1687883700000|2023-06-27 16:35:00|72.34|71.14|72.13|70.93|72.36|71.16|72.11|70.91|107
1687884000000|2023-06-27 16:40:00|72.12|70.92|72.38|71.18|72.38|71.18|72.11|70.91|128
1687884300000|2023-06-27 16:45:00|72.39|71.19|72.28|71.08|72.46|71.26|72.26|71.06|206
1687884600000|2023-06-27 16:50:00|72.29|71.09|72.44|71.24|72.5|71.3|72.29|71.09|258
1687884900000|2023-06-27 16:55:00|72.43|71.23|72.58|71.38|72.6|71.4|72.41|71.21|211
1687885200000|2023-06-27 17:00:00|72.59|71.39|72.44|71.24|72.59|71.39|72.43|71.23|170
1687885500000|2023-06-27 17:05:00|72.43|71.23|72.42|71.22|72.5|71.3|72.41|71.21|167
1687885800000|2023-06-27 17:10:00|72.43|71.23|72.25|71.05|72.43|71.23|72.23|71.03|127
1687886100000|2023-06-27 17:15:00|72.24|71.04|72.41|71.21|72.41|71.21|72.24|71.04|86
1687886400000|2023-06-27 17:20:00|72.42|71.22|72.26|71.06|72.42|71.22|72.24|71.04|106
1687886700000|2023-06-27 17:25:00|72.27|71.07|72.34|71.14|72.46|71.26|72.26|71.06|116
1687887000000|2023-06-27 17:30:00|72.35|71.15|72.23|71.03|72.36|71.16|72.21|71.01|89
1687887300000|2023-06-27 17:35:00|72.24|71.04|72.43|71.23|72.47|71.27|72.2|71|145
1687887600000|2023-06-27 17:40:00|72.44|71.24|72.55|71.35|72.56|71.36|72.42|71.22|158
1687887900000|2023-06-27 17:45:00|72.56|71.36|72.52|71.32|72.57|71.37|72.52|71.32|119
1687888200000|2023-06-27 17:50:00|72.53|71.33|72.55|71.35|72.57|71.37|72.44|71.24|188
1687888500000|2023-06-27 17:55:00|72.56|71.36|72.54|71.34|72.6|71.4|72.53|71.33|155
1687888800000|2023-06-27 18:00:00|72.55|71.35|72.48|71.28|72.57|71.37|72.45|71.25|209
1687889100000|2023-06-27 18:05:00|72.47|71.27|72.47|71.27|72.49|71.29|72.46|71.26|148
1687889400000|2023-06-27 18:10:00|72.44|71.24|72.37|71.17|72.44|71.24|72.33|71.13|66
1687889700000|2023-06-27 18:15:00|72.38|71.18|72.32|71.12|72.39|71.19|72.29|71.09|88
1687890000000|2023-06-27 18:20:00|72.31|71.11|72.38|71.18|72.38|71.18|72.31|71.11|18
1687890300000|2023-06-27 18:25:00|72.37|71.17|72.64|71.44|72.71|71.51|72.33|71.13|115
1687890600000|2023-06-27 18:30:00|72.63|71.43|72.58|71.38|72.69|71.49|72.56|71.36|141
1687890900000|2023-06-27 18:35:00|72.57|71.37|72.68|71.48|72.68|71.48|72.56|71.36|107
1687891200000|2023-06-27 18:40:00|72.69|71.49|72.67|71.47|72.73|71.53|72.63|71.43|152
1687891500000|2023-06-27 18:45:00|72.66|71.46|72.68|71.48|72.75|71.55|72.65|71.45|96
1687891800000|2023-06-27 18:50:00|72.67|71.47|72.66|71.46|72.7|71.5|72.62|71.42|77
1687892100000|2023-06-27 18:55:00|72.67|71.47|72.66|71.46|72.68|71.48|72.65|71.45|100
1687892400000|2023-06-27 19:00:00|72.67|71.47|72.59|71.39|72.67|71.47|72.58|71.38|80
1687892700000|2023-06-27 19:05:00|72.61|71.41|72.68|71.48|72.69|71.49|72.59|71.39|36
1687893000000|2023-06-27 19:10:00|72.69|71.49|72.68|71.48|72.69|71.49|72.66|71.46|66
1687893300000|2023-06-27 19:15:00|72.69|71.49|72.81|71.61|72.81|71.61|72.68|71.48|83
1687893600000|2023-06-27 19:20:00|72.82|71.62|72.8|71.6|72.84|71.64|72.8|71.6|11
1687893900000|2023-06-27 19:25:00|72.81|71.61|72.82|71.62|72.82|71.62|72.81|71.61|44
1687894200000|2023-06-27 19:30:00|72.81|71.61|72.69|71.49|72.81|71.61|72.68|71.48|102
1687894500000|2023-06-27 19:35:00|72.68|71.48|72.65|71.45|72.7|71.5|72.65|71.45|72
1687894800000|2023-06-27 19:40:00|72.66|71.46|72.61|71.41|72.69|71.49|72.58|71.38|64
1687895100000|2023-06-27 19:45:00|72.62|71.42|72.67|71.47|72.68|71.48|72.59|71.39|42
1687895400000|2023-06-27 19:50:00|72.66|71.46|72.71|71.51|72.72|71.52|72.65|71.45|28
1687895700000|2023-06-27 19:55:00|72.72|71.52|72.6|71.4|72.72|71.52|72.6|71.4|17
1687896000000|2023-06-27 20:00:00|72.61|71.41|72.52|71.32|72.62|71.42|72.52|71.32|53
1687896300000|2023-06-27 20:05:00|72.53|71.33|72.7|71.5|72.7|71.5|72.52|71.32|29
1687896600000|2023-06-27 20:10:00|72.69|71.49|72.76|71.56|72.77|71.57|72.69|71.49|23
1687896900000|2023-06-27 20:15:00|72.77|71.57|72.77|71.57|72.78|71.58|72.75|71.55|32
1687897200000|2023-06-27 20:20:00|72.78|71.58|72.77|71.57|72.79|71.59|72.76|71.56|69
1687897500000|2023-06-27 20:25:00|72.78|71.58|72.68|71.48|72.78|71.58|72.67|71.47|76
1687897800000|2023-06-27 20:30:00|72.67|71.47|72.64|71.44|72.67|71.47|72.64|71.44|9
1687898100000|2023-06-27 20:35:00|72.62|71.42|72.48|71.28|72.62|71.42|72.45|71.25|58
1687898400000|2023-06-27 20:40:00|72.47|71.27|72.49|71.29|72.58|71.38|72.47|71.27|104
1687898700000|2023-06-27 20:45:00|72.5|71.3|72.55|71.35|72.57|71.37|72.5|71.3|31
1687899000000|2023-06-27 20:50:00|72.56|71.36|72.74|71.54|72.74|71.54|72.55|71.35|50
1687899300000|2023-06-27 20:55:00|72.73|71.53|72.78|71.58|72.78|71.58|72.73|71.53|45
1687899600000|2023-06-27 21:00:00|72.77|71.57|72.76|71.56|72.78|71.58|72.76|71.56|20
1687899900000|2023-06-27 21:05:00|72.75|71.55|72.77|71.57|72.78|71.58|72.75|71.55|48
1687900200000|2023-06-27 21:10:00|72.78|71.58|72.68|71.48|72.78|71.58|72.67|71.47|76
1687900500000|2023-06-27 21:15:00|72.67|71.47|72.68|71.48|72.71|71.51|72.65|71.45|94
1687900800000|2023-06-27 21:20:00|72.67|71.47|72.67|71.47|72.68|71.48|72.64|71.44|47
1687901100000|2023-06-27 21:25:00|72.66|71.46|72.65|71.45|72.67|71.47|72.64|71.44|56
1687901400000|2023-06-27 21:30:00|72.64|71.44|72.64|71.44|72.65|71.45|72.63|71.43|59
1687901700000|2023-06-27 21:35:00|72.65|71.45|72.66|71.46|72.67|71.47|72.63|71.43|68
1687902000000|2023-06-27 21:40:00|72.67|71.47|72.8|71.6|72.81|71.61|72.65|71.45|34
1687902300000|2023-06-27 21:45:00|72.81|71.61|72.82|71.62|72.82|71.62|72.81|71.61|2
1687902600000|2023-06-27 21:50:00|72.83|71.63|72.85|71.65|72.9|71.7|72.82|71.62|24
1687902900000|2023-06-27 21:55:00|72.86|71.66|72.87|71.67|72.87|71.67|72.85|71.65|26
1687903200000|2023-06-27 22:00:00|72.88|71.68|72.85|71.65|72.94|71.74|72.85|71.65|14
1687903500000|2023-06-27 22:05:00|72.86|71.66|72.78|71.58|72.89|71.69|72.76|71.56|146
1687903800000|2023-06-27 22:10:00|72.79|71.59|72.7|71.5|72.81|71.61|72.7|71.5|82
1687904100000|2023-06-27 22:15:00|72.69|71.49|72.66|71.46|72.69|71.49|72.61|71.41|73
1687904400000|2023-06-27 22:20:00|72.67|71.47|72.61|71.41|72.68|71.48|72.61|71.41|47
1687904700000|2023-06-27 22:25:00|72.62|71.42|72.61|71.41|72.62|71.42|72.6|71.4|32
1687905000000|2023-06-27 22:30:00|72.62|71.42|72.61|71.41|72.63|71.43|72.6|71.4|16
1687905300000|2023-06-27 22:35:00|72.6|71.4|72.44|71.24|72.61|71.41|72.42|71.22|35
1687905600000|2023-06-27 22:40:00|72.43|71.23|72.31|71.11|72.44|71.24|72.3|71.1|92
1687905900000|2023-06-27 22:45:00|72.32|71.12|72.34|71.14|72.35|71.15|72.31|71.11|47
1687906200000|2023-06-27 22:50:00|72.33|71.13|72.32|71.12|72.35|71.15|72.25|71.05|60
1687906500000|2023-06-27 22:55:00|72.33|71.13|72.34|71.14|72.42|71.22|72.32|71.12|48
1687906800000|2023-06-27 23:00:00|72.33|71.13|72.42|71.22|72.43|71.23|72.3|71.1|89
1687907100000|2023-06-27 23:05:00|72.43|71.23|72.51|71.31|72.52|71.32|72.41|71.21|36
1687907400000|2023-06-27 23:10:00|72.5|71.3|72.5|71.3|72.52|71.32|72.49|71.29|15
1687907700000|2023-06-27 23:15:00|72.51|71.31|72.59|71.39|72.6|71.4|72.49|71.29|39
1687908000000|2023-06-27 23:20:00|72.58|71.38|72.53|71.33|72.59|71.39|72.5|71.3|50
1687908300000|2023-06-27 23:25:00|72.51|71.31|72.52|71.32|72.53|71.33|72.49|71.29|37
1687908600000|2023-06-27 23:30:00|72.51|71.31|72.49|71.29|72.52|71.32|72.48|71.28|35
1687908900000|2023-06-27 23:35:00|72.48|71.28|72.52|71.32|72.53|71.33|72.47|71.27|28
1687909200000|2023-06-27 23:40:00|72.51|71.31|72.53|71.33|72.59|71.39|72.51|71.31|46
1687909500000|2023-06-27 23:45:00|72.52|71.32|72.58|71.38|72.59|71.39|72.52|71.32|50
1687909800000|2023-06-27 23:50:00|72.59|71.39|72.73|71.53|72.75|71.55|72.58|71.38|68
1687910100000|2023-06-27 23:55:00|72.71|71.51|72.79|71.59|72.79|71.59|72.71|71.51|109
1687910400000|2023-06-28 00:00:00|72.78|71.58|72.62|71.42|72.83|71.63|72.44|71.24|139
1687910700000|2023-06-28 00:05:00|72.61|71.41|72.33|71.13|72.61|71.41|72.32|71.12|120
1687911000000|2023-06-28 00:10:00|72.34|71.14|72.26|71.06|72.34|71.14|71.98|70.78|166
1687911300000|2023-06-28 00:15:00|72.25|71.05|71.82|70.62|72.26|71.06|71.79|70.59|260
1687911600000|2023-06-28 00:20:00|71.81|70.61|71.74|70.54|71.91|70.71|71.59|70.39|326
1687911900000|2023-06-28 00:25:00|71.75|70.55|71.94|70.74|72.01|70.81|71.65|70.45|207
1687912200000|2023-06-28 00:30:00|71.95|70.75|71.66|70.46|71.96|70.76|71.64|70.44|177
1687912500000|2023-06-28 00:35:00|71.65|70.45|71.64|70.44|71.74|70.54|71.46|70.26|158
1687912800000|2023-06-28 00:40:00|71.63|70.43|71.83|70.63|71.84|70.64|71.55|70.35|156
1687913100000|2023-06-28 00:45:00|71.81|70.61|71.73|70.53|71.82|70.62|71.47|70.27|146
1687913400000|2023-06-28 00:50:00|71.74|70.54|72.07|70.87|72.09|70.89|71.73|70.53|83
1687913700000|2023-06-28 00:55:00|72.06|70.86|71.93|70.73|72.07|70.87|71.92|70.72|80
1687914000000|2023-06-28 01:00:00|71.94|70.74|72.17|70.97|72.17|70.97|71.78|70.58|146
1687914300000|2023-06-28 01:05:00|72.18|70.98|72.18|70.98|72.2|71|72.13|70.93|58
1687914600000|2023-06-28 01:10:00|72.17|70.97|72.2|71|72.2|71|72.04|70.84|67
1687914900000|2023-06-28 01:15:00|72.16|70.96|71.96|70.76|72.16|70.96|71.85|70.65|95
1687915200000|2023-06-28 01:20:00|72|70.8|71.93|70.73|72.03|70.83|71.85|70.65|100
1687915500000|2023-06-28 01:25:00|71.92|70.72|72.04|70.84|72.05|70.85|71.83|70.63|123
1687915800000|2023-06-28 01:30:00|72.05|70.85|71.85|70.65|72.05|70.85|71.85|70.65|76
1687916100000|2023-06-28 01:35:00|71.81|70.61|71.82|70.62|71.82|70.62|71.58|70.38|130
1687916400000|2023-06-28 01:40:00|71.81|70.61|71.67|70.47|71.82|70.62|71.65|70.45|93
1687916700000|2023-06-28 01:45:00|71.66|70.46|71.86|70.66|71.87|70.67|71.58|70.38|63
1687917000000|2023-06-28 01:50:00|71.85|70.65|71.86|70.66|71.96|70.76|71.85|70.65|92
1687917300000|2023-06-28 01:55:00|71.84|70.64|71.76|70.56|71.84|70.64|71.59|70.39|129
1687917600000|2023-06-28 02:00:00|71.74|70.54|71.83|70.63|71.87|70.67|71.65|70.45|100
1687917900000|2023-06-28 02:05:00|71.84|70.64|71.93|70.73|71.93|70.73|71.83|70.63|33
1687918200000|2023-06-28 02:10:00|71.92|70.72|71.92|70.72|71.93|70.73|71.85|70.65|39
1687918500000|2023-06-28 02:15:00|71.91|70.71|71.91|70.71|71.92|70.72|71.85|70.65|92
1687918800000|2023-06-28 02:20:00|71.92|70.72|71.78|70.58|71.92|70.72|71.73|70.53|125
1687919100000|2023-06-28 02:25:00|71.77|70.57|71.88|70.68|71.93|70.73|71.73|70.53|65
1687919400000|2023-06-28 02:30:00|71.87|70.67|71.85|70.65|71.88|70.68|71.72|70.52|116
1687919700000|2023-06-28 02:35:00|71.86|70.66|71.83|70.63|71.87|70.67|71.79|70.59|107
1687920000000|2023-06-28 02:40:00|71.84|70.64|71.84|70.64|71.84|70.64|71.73|70.53|57
1687920300000|2023-06-28 02:45:00|71.83|70.63|71.55|70.35|71.83|70.63|71.51|70.31|126
1687920600000|2023-06-28 02:50:00|71.54|70.34|71.56|70.36|71.64|70.44|71.13|69.93|234
1687920900000|2023-06-28 02:55:00|71.48|70.28|71.4|70.2|71.54|70.34|71.4|70.2|111
1687921200000|2023-06-28 03:00:00|71.36|70.16|71.53|70.33|71.53|70.33|71.31|70.11|131
1687921500000|2023-06-28 03:05:00|71.54|70.34|71.62|70.42|71.64|70.44|71.53|70.33|115
1687921800000|2023-06-28 03:10:00|71.63|70.43|71.66|70.46|71.68|70.48|71.62|70.42|133
1687922100000|2023-06-28 03:15:00|71.67|70.47|71.78|70.58|71.79|70.59|71.63|70.43|77
1687922400000|2023-06-28 03:20:00|71.79|70.59|71.75|70.55|71.79|70.59|71.75|70.55|41
1687922700000|2023-06-28 03:25:00|71.76|70.56|71.84|70.64|71.86|70.66|71.75|70.55|60
1687923000000|2023-06-28 03:30:00|71.83|70.63|71.81|70.61|71.85|70.65|71.8|70.6|33
1687923300000|2023-06-28 03:35:00|71.82|70.62|71.78|70.58|71.84|70.64|71.75|70.55|78
1687923600000|2023-06-28 03:40:00|71.77|70.57|71.94|70.74|71.95|70.75|71.74|70.54|97
1687923900000|2023-06-28 03:45:00|71.93|70.73|71.85|70.65|71.94|70.74|71.83|70.63|135
1687924200000|2023-06-28 03:50:00|71.87|70.67|71.94|70.74|71.99|70.79|71.87|70.67|84
1687924500000|2023-06-28 03:55:00|71.93|70.73|71.93|70.73|72.01|70.81|71.89|70.69|114
1687924800000|2023-06-28 04:00:00|71.94|70.74|71.96|70.76|71.99|70.79|71.89|70.69|86
1687925100000|2023-06-28 04:05:00|71.95|70.75|71.66|70.46|71.97|70.77|71.66|70.46|86
1687925400000|2023-06-28 04:10:00|71.67|70.47|71.7|70.5|71.79|70.59|71.59|70.39|74
1687925700000|2023-06-28 04:15:00|71.71|70.51|71.78|70.58|71.79|70.59|71.71|70.51|38
1687926000000|2023-06-28 04:20:00|71.77|70.57|71.72|70.52|71.78|70.58|71.63|70.43|63
1687926300000|2023-06-28 04:25:00|71.73|70.53|71.53|70.33|71.73|70.53|71.5|70.3|68
1687926600000|2023-06-28 04:30:00|71.58|70.38|71.79|70.59|71.8|70.6|71.54|70.34|123
1687926900000|2023-06-28 04:35:00|71.78|70.58|71.69|70.49|71.81|70.61|71.68|70.48|100
1687927200000|2023-06-28 04:40:00|71.68|70.48|71.63|70.43|71.72|70.52|71.62|70.42|71
1687927500000|2023-06-28 04:45:00|71.67|70.47|71.85|70.65|71.86|70.66|71.67|70.47|61
1687927800000|2023-06-28 04:50:00|71.84|70.64|71.78|70.58|71.85|70.65|71.7|70.5|54
1687928100000|2023-06-28 04:55:00|71.79|70.59|71.82|70.62|71.86|70.66|71.73|70.53|49
1687928400000|2023-06-28 05:00:00|71.83|70.63|71.71|70.51|71.84|70.64|71.7|70.5|55
1687928700000|2023-06-28 05:05:00|71.7|70.5|71.4|70.2|71.7|70.5|71.4|70.2|73
1687929000000|2023-06-28 05:10:00|71.41|70.21|71.39|70.19|71.41|70.21|71.28|70.08|85
1687929300000|2023-06-28 05:15:00|71.36|70.16|71.43|70.23|71.55|70.35|71.34|70.14|94
1687929600000|2023-06-28 05:20:00|71.44|70.24|71.57|70.37|71.59|70.39|71.43|70.23|67
1687929900000|2023-06-28 05:25:00|71.55|70.35|71.62|70.42|71.64|70.44|71.5|70.3|39
1687930200000|2023-06-28 05:30:00|71.61|70.41|71.48|70.28|71.61|70.41|71.43|70.23|70
1687930500000|2023-06-28 05:35:00|71.49|70.29|71.59|70.39|71.6|70.4|71.49|70.29|43
1687930800000|2023-06-28 05:40:00|71.58|70.38|71.63|70.43|71.63|70.43|71.58|70.38|76
1687931100000|2023-06-28 05:45:00|71.62|70.42|71.66|70.46|71.71|70.51|71.6|70.4|70
1687931400000|2023-06-28 05:50:00|71.67|70.47|71.62|70.42|71.68|70.48|71.61|70.41|42
1687931700000|2023-06-28 05:55:00|71.63|70.43|71.54|70.34|71.63|70.43|71.53|70.33|72
1687932000000|2023-06-28 06:00:00|71.55|70.35|71.18|69.98|71.55|70.35|71.17|69.97|71
1687932300000|2023-06-28 06:05:00|71.17|69.97|71|69.8|71.18|69.98|70.55|69.35|269
1687932600000|2023-06-28 06:10:00|71.01|69.81|70.92|69.72|71.03|69.83|70.8|69.6|202
1687932900000|2023-06-28 06:15:00|70.93|69.73|71.18|69.98|71.21|70.01|70.87|69.67|136
1687933200000|2023-06-28 06:20:00|71.19|69.99|70.8|69.6|71.19|69.99|70.75|69.55|104
1687933500000|2023-06-28 06:25:00|70.81|69.61|70.83|69.63|70.97|69.77|70.81|69.61|119
1687933800000|2023-06-28 06:30:00|70.82|69.62|71.09|69.89|71.14|69.94|70.77|69.57|118
1687934100000|2023-06-28 06:35:00|71.08|69.88|71.05|69.85|71.14|69.94|71|69.8|79
1687934400000|2023-06-28 06:40:00|71.06|69.86|71.23|70.03|71.24|70.04|71.06|69.86|110
1687934700000|2023-06-28 06:45:00|71.24|70.04|71.31|70.11|71.36|70.16|71.22|70.02|119
1687935000000|2023-06-28 06:50:00|71.3|70.1|71.15|69.95|71.3|70.1|71.14|69.94|189
1687935300000|2023-06-28 06:55:00|71.16|69.96|71.09|69.89|71.2|70|70.99|69.79|191
1687935600000|2023-06-28 07:00:00|71.1|69.9|71.08|69.88|71.18|69.98|70.98|69.78|159
1687935900000|2023-06-28 07:05:00|71.09|69.89|71|69.8|71.16|69.96|71|69.8|140
1687936200000|2023-06-28 07:10:00|71.01|69.81|71.14|69.94|71.16|69.96|70.93|69.73|151
1687936500000|2023-06-28 07:15:00|71.15|69.95|70.99|69.79|71.17|69.97|70.94|69.74|98
1687936800000|2023-06-28 07:20:00|70.98|69.78|71.06|69.86|71.09|69.89|70.94|69.74|134
1687937100000|2023-06-28 07:25:00|71.05|69.85|70.93|69.73|71.37|70.17|70.64|69.44|243
1687937400000|2023-06-28 07:30:00|70.94|69.74|69.76|68.56|71.14|69.94|69|67.8|475
1687937700000|2023-06-28 07:35:00|69.75|68.55|70.02|68.82|70.14|68.94|69.32|68.12|442
1687938000000|2023-06-28 07:40:00|70.04|68.84|69.88|68.68|70.14|68.94|69.59|68.39|334
1687938300000|2023-06-28 07:45:00|69.89|68.69|70.06|68.86|70.06|68.86|69.53|68.33|299
1687938600000|2023-06-28 07:50:00|70.08|68.88|69.84|68.64|70.13|68.93|69.83|68.63|195
1687938900000|2023-06-28 07:55:00|69.85|68.65|69.83|68.63|69.96|68.76|69.68|68.48|219
1687939200000|2023-06-28 08:00:00|69.84|68.64|69.72|68.52|70.08|68.88|69.65|68.45|231
1687939500000|2023-06-28 08:05:00|69.71|68.51|70.04|68.84|70.04|68.84|69.66|68.46|191
1687939800000|2023-06-28 08:10:00|70.03|68.83|69.94|68.74|70.05|68.85|69.84|68.64|167
1687940100000|2023-06-28 08:15:00|69.95|68.75|70.19|68.99|70.2|69|69.87|68.67|146
1687940400000|2023-06-28 08:20:00|70.18|68.98|70.05|68.85|70.2|69|70.04|68.84|141
1687940700000|2023-06-28 08:25:00|70.04|68.84|70.03|68.83|70.12|68.92|70.01|68.81|179
1687941000000|2023-06-28 08:30:00|70.04|68.84|70.09|68.89|70.13|68.93|70.03|68.83|130
1687941300000|2023-06-28 08:35:00|70.08|68.88|70.08|68.88|70.15|68.95|69.94|68.74|111
1687941600000|2023-06-28 08:40:00|70.07|68.87|70.11|68.91|70.15|68.95|70.03|68.83|156
1687941900000|2023-06-28 08:45:00|70.12|68.92|70.15|68.95|70.16|68.96|70.04|68.84|114
1687942200000|2023-06-28 08:50:00|70.16|68.96|70.16|68.96|70.19|68.99|70.13|68.93|39
1687942500000|2023-06-28 08:55:00|70.17|68.97|70.2|69|70.21|69.01|70.15|68.95|33
1687942800000|2023-06-28 09:00:00|70.19|68.99|70.13|68.93|70.2|69|70.13|68.93|99
1687943100000|2023-06-28 09:05:00|70.14|68.94|70.22|69.02|70.22|69.02|70.13|68.93|38
1687943400000|2023-06-28 09:10:00|70.23|69.03|70.24|69.04|70.36|69.16|70.22|69.02|93
1687943700000|2023-06-28 09:15:00|70.25|69.05|70.53|69.33|70.54|69.34|70.24|69.04|151
1687944000000|2023-06-28 09:20:00|70.52|69.32|70.55|69.35|70.55|69.35|70.44|69.24|213
1687944300000|2023-06-28 09:25:00|70.54|69.34|70.64|69.44|70.7|69.5|70.54|69.34|98
1687944600000|2023-06-28 09:30:00|70.65|69.45|70.65|69.45|70.71|69.51|70.64|69.44|120
1687944900000|2023-06-28 09:35:00|70.68|69.48|70.6|69.4|70.69|69.49|70.54|69.34|91
1687945200000|2023-06-28 09:40:00|70.59|69.39|70.61|69.41|70.61|69.41|70.55|69.35|52
1687945500000|2023-06-28 09:45:00|70.6|69.4|70.49|69.29|70.61|69.41|70.49|69.29|65
1687945800000|2023-06-28 09:50:00|70.47|69.27|70.45|69.25|70.5|69.3|70.45|69.25|65
1687946100000|2023-06-28 09:55:00|70.46|69.26|70.64|69.44|70.68|69.48|70.45|69.25|186
1687946400000|2023-06-28 10:00:00|70.65|69.45|70.67|69.47|70.78|69.58|70.62|69.42|130
1687946700000|2023-06-28 10:05:00|70.68|69.48|70.57|69.37|70.68|69.48|70.5|69.3|136
1687947000000|2023-06-28 10:10:00|70.54|69.34|70.65|69.45|70.69|69.49|70.53|69.33|67
1687947300000|2023-06-28 10:15:00|70.64|69.44|70.74|69.54|70.77|69.57|70.64|69.44|96
1687947600000|2023-06-28 10:20:00|70.75|69.55|70.79|69.59|70.81|69.61|70.73|69.53|132
1687947900000|2023-06-28 10:25:00|70.8|69.6|70.85|69.65|70.94|69.74|70.79|69.59|107
1687948200000|2023-06-28 10:30:00|70.84|69.64|70.87|69.67|70.91|69.71|70.77|69.57|103
1687948500000|2023-06-28 10:35:00|70.86|69.66|70.77|69.57|70.88|69.68|70.73|69.53|99
1687948800000|2023-06-28 10:40:00|70.76|69.56|70.79|69.59|70.83|69.63|70.74|69.54|182
1687949100000|2023-06-28 10:45:00|70.78|69.58|70.79|69.59|70.84|69.64|70.73|69.53|119
1687949400000|2023-06-28 10:50:00|70.82|69.62|70.74|69.54|70.82|69.62|70.73|69.53|91
1687949700000|2023-06-28 10:55:00|70.75|69.55|70.83|69.63|70.84|69.64|70.75|69.55|31
1687950000000|2023-06-28 11:00:00|70.84|69.64|70.86|69.66|70.93|69.73|70.83|69.63|118
1687950300000|2023-06-28 11:05:00|70.87|69.67|70.87|69.67|70.91|69.71|70.83|69.63|81
1687950600000|2023-06-28 11:10:00|70.86|69.66|70.83|69.63|70.88|69.68|70.77|69.57|48
1687950900000|2023-06-28 11:15:00|70.84|69.64|70.84|69.64|70.88|69.68|70.81|69.61|61
1687951200000|2023-06-28 11:20:00|70.83|69.63|70.76|69.56|70.83|69.63|70.73|69.53|73
1687951500000|2023-06-28 11:25:00|70.77|69.57|70.76|69.56|70.78|69.58|70.74|69.54|57
1687951800000|2023-06-28 11:30:00|70.77|69.57|70.69|69.49|70.78|69.58|70.68|69.48|81
1687952100000|2023-06-28 11:35:00|70.68|69.48|70.68|69.48|70.76|69.56|70.64|69.44|135
1687952400000|2023-06-28 11:40:00|70.67|69.47|70.74|69.54|70.75|69.55|70.66|69.46|137
1687952700000|2023-06-28 11:45:00|70.75|69.55|70.81|69.61|70.83|69.63|70.72|69.52|86
1687953000000|2023-06-28 11:50:00|70.8|69.6|70.56|69.36|70.8|69.6|70.53|69.33|157
1687953300000|2023-06-28 11:55:00|70.55|69.35|70.49|69.29|70.63|69.43|70.44|69.24|151
1687953600000|2023-06-28 12:00:00|70.5|69.3|70.45|69.25|70.61|69.41|70.35|69.15|242
1687953900000|2023-06-28 12:05:00|70.46|69.26|70.48|69.28|70.52|69.32|70.43|69.23|97
1687954200000|2023-06-28 12:10:00|70.47|69.27|70.45|69.25|70.52|69.32|70.35|69.15|151
1687954500000|2023-06-28 12:15:00|70.44|69.24|70.27|69.07|70.45|69.25|70.27|69.07|80
1687954800000|2023-06-28 12:20:00|70.29|69.09|70.18|68.98|70.33|69.13|70.12|68.92|153
1687955100000|2023-06-28 12:25:00|70.17|68.97|70.45|69.25|70.51|69.31|70.15|68.95|225
1687955400000|2023-06-28 12:30:00|70.43|69.23|70.47|69.27|70.51|69.31|70.34|69.14|225
1687955700000|2023-06-28 12:35:00|70.48|69.28|70.09|68.89|70.48|69.28|69.97|68.77|190
1687956000000|2023-06-28 12:40:00|70.08|68.88|70.07|68.87|70.09|68.89|69.88|68.68|244
1687956300000|2023-06-28 12:45:00|70.06|68.86|70.04|68.84|70.18|68.98|70.03|68.83|218
1687956600000|2023-06-28 12:50:00|70.03|68.83|69.67|68.47|70.04|68.84|69.58|68.38|149
1687956900000|2023-06-28 12:55:00|69.68|68.48|69.52|68.32|69.69|68.49|69.23|68.03|241
1687957200000|2023-06-28 13:00:00|69.51|68.31|69.26|68.06|69.71|68.51|69.22|68.02|245
1687957500000|2023-06-28 13:05:00|69.25|68.05|69.46|68.26|69.49|68.29|69.16|67.96|230
1687957800000|2023-06-28 13:10:00|69.45|68.25|69.74|68.54|69.74|68.54|69.42|68.22|170
1687958100000|2023-06-28 13:15:00|69.73|68.53|69.57|68.37|69.73|68.53|69.56|68.36|179
1687958400000|2023-06-28 13:20:00|69.58|68.38|69.78|68.58|69.82|68.62|69.57|68.37|189
1687958700000|2023-06-28 13:25:00|69.76|68.56|69.68|68.48|69.79|68.59|69.67|68.47|134
1687959000000|2023-06-28 13:30:00|69.67|68.47|69.78|68.58|69.79|68.59|69.67|68.47|230
1687959300000|2023-06-28 13:35:00|69.8|68.6|69.72|68.52|69.82|68.62|69.64|68.44|217
1687959600000|2023-06-28 13:40:00|69.7|68.5|69.62|68.42|69.75|68.55|69.61|68.41|156
1687959900000|2023-06-28 13:45:00|69.61|68.41|69.44|68.24|69.63|68.43|69.22|68.02|267
1687960200000|2023-06-28 13:50:00|69.43|68.23|69.44|68.24|69.58|68.38|69.32|68.12|254
1687960500000|2023-06-28 13:55:00|69.45|68.25|69.63|68.43|69.64|68.44|69.44|68.24|211
1687960800000|2023-06-28 14:00:00|69.62|68.42|69.73|68.53|69.91|68.71|69.62|68.42|238
1687961100000|2023-06-28 14:05:00|69.72|68.52|69.66|68.46|69.73|68.53|69.56|68.36|92
1687961400000|2023-06-28 14:10:00|69.63|68.43|69.64|68.44|69.72|68.52|69.53|68.33|123
1687961700000|2023-06-28 14:15:00|69.63|68.43|69.87|68.67|69.89|68.69|69.63|68.43|162
1687962000000|2023-06-28 14:20:00|69.86|68.66|69.84|68.64|69.98|68.78|69.83|68.63|156
1687962300000|2023-06-28 14:25:00|69.87|68.67|70.03|68.83|70.04|68.84|69.76|68.56|162
1687962600000|2023-06-28 14:30:00|70.02|68.82|70.23|69.03|70.27|69.07|69.91|68.71|233
1687962900000|2023-06-28 14:35:00|70.24|69.04|70.47|69.27|70.54|69.34|70.23|69.03|257
1687963200000|2023-06-28 14:40:00|70.48|69.28|70.54|69.34|70.59|69.39|70.39|69.19|248
1687963500000|2023-06-28 14:45:00|70.57|69.37|70.42|69.22|70.57|69.37|70.33|69.13|103
1687963800000|2023-06-28 14:50:00|70.41|69.21|70.38|69.18|70.42|69.22|70.25|69.05|126
1687964100000|2023-06-28 14:55:00|70.37|69.17|70.08|68.88|70.38|69.18|70.08|68.88|121
1687964400000|2023-06-28 15:00:00|70.07|68.87|69.98|68.78|70.1|68.9|69.93|68.73|140
1687964700000|2023-06-28 15:05:00|69.99|68.79|70.23|69.03|70.26|69.06|69.99|68.79|83
1687965000000|2023-06-28 15:10:00|70.22|69.02|70.19|68.99|70.27|69.07|70.08|68.88|151
1687965300000|2023-06-28 15:15:00|70.18|68.98|70.29|69.09|70.3|69.1|70.18|68.98|94
1687965600000|2023-06-28 15:20:00|70.24|69.04|70.23|69.03|70.31|69.11|70.18|68.98|101
1687965900000|2023-06-28 15:25:00|70.21|69.01|70.18|68.98|70.29|69.09|70.18|68.98|40
1687966200000|2023-06-28 15:30:00|70.19|68.99|70.27|69.07|70.3|69.1|70.18|68.98|39
1687966500000|2023-06-28 15:35:00|70.28|69.08|70.38|69.18|70.42|69.22|70.27|69.07|97
1687966800000|2023-06-28 15:40:00|70.39|69.19|70.28|69.08|70.39|69.19|70.22|69.02|53
1687967100000|2023-06-28 15:45:00|70.29|69.09|70.13|68.93|70.31|69.11|70.13|68.93|81
1687967400000|2023-06-28 15:50:00|70.14|68.94|70.21|69.01|70.21|69.01|70.13|68.93|72
1687967700000|2023-06-28 15:55:00|70.25|69.05|70.25|69.05|70.29|69.09|70.23|69.03|93
1687968000000|2023-06-28 16:00:00|70.24|69.04|70.44|69.24|70.46|69.26|70.24|69.04|157
1687968300000|2023-06-28 16:05:00|70.45|69.25|70.39|69.19|70.45|69.25|70.29|69.09|106
1687968600000|2023-06-28 16:10:00|70.4|69.2|70.38|69.18|70.55|69.35|70.36|69.16|128
1687968900000|2023-06-28 16:15:00|70.35|69.15|70.15|68.95|70.35|69.15|70.04|68.84|117
1687969200000|2023-06-28 16:20:00|70.14|68.94|70.26|69.06|70.32|69.12|70.14|68.94|157
1687969500000|2023-06-28 16:25:00|70.25|69.05|70.21|69.01|70.3|69.1|70.11|68.91|120
1687969800000|2023-06-28 16:30:00|70.2|69|70.07|68.87|70.2|69|70.06|68.86|152
1687970100000|2023-06-28 16:35:00|70.06|68.86|70.09|68.89|70.1|68.9|70.02|68.82|88
1687970400000|2023-06-28 16:40:00|70.08|68.88|70.03|68.83|70.1|68.9|69.99|68.79|66
1687970700000|2023-06-28 16:45:00|70.02|68.82|70.08|68.88|70.15|68.95|70|68.8|119
1687971000000|2023-06-28 16:50:00|70.07|68.87|70.05|68.85|70.11|68.91|69.96|68.76|140
1687971300000|2023-06-28 16:55:00|70.04|68.84|69.86|68.66|70.05|68.85|69.85|68.65|168
1687971600000|2023-06-28 17:00:00|69.85|68.65|69.81|68.61|69.94|68.74|69.74|68.54|149
1687971900000|2023-06-28 17:05:00|69.8|68.6|69.31|68.11|69.81|68.61|69.26|68.06|222
1687972200000|2023-06-28 17:10:00|69.29|68.09|69.38|68.18|69.39|68.19|69.12|67.92|155
1687972500000|2023-06-28 17:15:00|69.39|68.19|69.61|68.41|69.67|68.47|69.32|68.12|107
1687972800000|2023-06-28 17:20:00|69.62|68.42|69.56|68.36|69.68|68.48|69.48|68.28|132
1687973100000|2023-06-28 17:25:00|69.57|68.37|69.64|68.44|69.71|68.51|69.56|68.36|94
1687973400000|2023-06-28 17:30:00|69.63|68.43|69.5|68.3|69.67|68.47|69.47|68.27|153
1687973700000|2023-06-28 17:35:00|69.51|68.31|69.31|68.11|69.51|68.31|68.99|67.79|181
1687974000000|2023-06-28 17:40:00|69.3|68.1|69.3|68.1|69.31|68.11|69.14|67.94|113
1687974300000|2023-06-28 17:45:00|69.26|68.06|69.44|68.24|69.46|68.26|69.26|68.06|29
1687974600000|2023-06-28 17:50:00|69.45|68.25|69.36|68.16|69.45|68.25|69.25|68.05|154
1687974900000|2023-06-28 17:55:00|69.35|68.15|69.36|68.16|69.4|68.2|69.34|68.14|130
1687975200000|2023-06-28 18:00:00|69.37|68.17|69.45|68.25|69.48|68.28|69.29|68.09|146
1687975500000|2023-06-28 18:05:00|69.44|68.24|69.31|68.11|69.44|68.24|69.26|68.06|73
1687975800000|2023-06-28 18:10:00|69.32|68.12|69.39|68.19|69.42|68.22|69.29|68.09|67
1687976100000|2023-06-28 18:15:00|69.38|68.18|69.4|68.2|69.44|68.24|69.38|68.18|70
1687976400000|2023-06-28 18:20:00|69.39|68.19|69.44|68.24|69.44|68.24|69.33|68.13|94
1687976700000|2023-06-28 18:25:00|69.46|68.26|69.48|68.28|69.49|68.29|69.44|68.24|67
1687977000000|2023-06-28 18:30:00|69.49|68.29|69.48|68.28|69.51|68.31|69.43|68.23|101
1687977300000|2023-06-28 18:35:00|69.46|68.26|69.47|68.27|69.5|68.3|69.43|68.23|82
1687977600000|2023-06-28 18:40:00|69.48|68.28|69.44|68.24|69.51|68.31|69.44|68.24|65
1687977900000|2023-06-28 18:45:00|69.47|68.27|69.43|68.23|69.48|68.28|69.38|68.18|64
1687978200000|2023-06-28 18:50:00|69.44|68.24|69.35|68.15|69.44|68.24|69.35|68.15|53
1687978500000|2023-06-28 18:55:00|69.34|68.14|69.27|68.07|69.34|68.14|69.25|68.05|26
1687978800000|2023-06-28 19:00:00|69.28|68.08|69.34|68.14|69.35|68.15|69.24|68.04|104
1687979100000|2023-06-28 19:05:00|69.35|68.15|69.35|68.15|69.36|68.16|69.27|68.07|85
1687979400000|2023-06-28 19:10:00|69.34|68.14|69.45|68.25|69.47|68.27|69.34|68.14|80
1687979700000|2023-06-28 19:15:00|69.46|68.26|69.55|68.35|69.58|68.38|69.44|68.24|81
1687980000000|2023-06-28 19:20:00|69.54|68.34|69.44|68.24|69.58|68.38|69.44|68.24|77
1687980300000|2023-06-28 19:25:00|69.45|68.25|67.99|66.79|69.45|68.25|67.62|66.42|296
1687980600000|2023-06-28 19:30:00|68.01|66.81|67|65.8|68.12|66.92|64.74|63.54|725
1687980900000|2023-06-28 19:35:00|66.99|65.79|66.97|65.77|67.4|66.2|66.77|65.57|458
1687981200000|2023-06-28 19:40:00|66.99|65.79|66.35|65.15|67|65.8|66.28|65.08|406
1687981500000|2023-06-28 19:45:00|66.34|65.14|67.05|65.85|67.13|65.93|66.34|65.14|321
1687981800000|2023-06-28 19:50:00|67.06|65.86|67.36|66.16|67.41|66.21|67.04|65.84|176
1687982100000|2023-06-28 19:55:00|67.35|66.15|67.24|66.04|67.42|66.22|67.23|66.03|181
1687982400000|2023-06-28 20:00:00|67.23|66.03|67.02|65.82|67.4|66.2|66.92|65.72|223
1687982700000|2023-06-28 20:05:00|67.01|65.81|66.77|65.57|67.01|65.81|66.72|65.52|224
1687983000000|2023-06-28 20:10:00|66.76|65.56|66.71|65.51|66.86|65.66|66.64|65.44|145
1687983300000|2023-06-28 20:15:00|66.72|65.52|66.88|65.68|66.89|65.69|66.65|65.45|182
1687983600000|2023-06-28 20:20:00|66.89|65.69|67.03|65.83|67.11|65.91|66.83|65.63|100
1687983900000|2023-06-28 20:25:00|67.04|65.84|66.96|65.76|67.06|65.86|66.93|65.73|129
1687984200000|2023-06-28 20:30:00|66.98|65.78|67.2|66|67.2|66|66.94|65.74|243
1687984500000|2023-06-28 20:35:00|67.19|65.99|67.18|65.98|67.27|66.07|67.16|65.96|63
1687984800000|2023-06-28 20:40:00|67.19|65.99|67.53|66.33|67.56|66.36|67.18|65.98|75
1687985100000|2023-06-28 20:45:00|67.52|66.32|67.61|66.41|67.63|66.43|67.42|66.22|111
1687985400000|2023-06-28 20:50:00|67.6|66.4|67.67|66.47|67.68|66.48|67.55|66.35|83
1687985700000|2023-06-28 20:55:00|67.64|66.44|67.63|66.43|67.68|66.48|67.54|66.34|84
1687986000000|2023-06-28 21:00:00|67.62|66.42|67.79|66.59|67.8|66.6|67.62|66.42|44
1687986300000|2023-06-28 21:05:00|67.76|66.56|67.61|66.41|67.77|66.57|67.55|66.35|67
1687986600000|2023-06-28 21:10:00|67.6|66.4|67.5|66.3|67.6|66.4|67.41|66.21|99
1687986900000|2023-06-28 21:15:00|67.49|66.29|67.64|66.44|67.66|66.46|67.45|66.25|36
1687987200000|2023-06-28 21:20:00|67.68|66.48|67.55|66.35|67.68|66.48|67.53|66.33|29
1687987500000|2023-06-28 21:25:00|67.54|66.34|67.44|66.24|67.56|66.36|67.44|66.24|22
1687987800000|2023-06-28 21:30:00|67.47|66.27|67.53|66.33|67.56|66.36|67.47|66.27|16
1687988100000|2023-06-28 21:35:00|67.54|66.34|67.67|66.47|67.68|66.48|67.53|66.33|35
1687988400000|2023-06-28 21:40:00|67.66|66.46|67.62|66.42|67.67|66.47|67.62|66.42|35
1687988700000|2023-06-28 21:45:00|67.63|66.43|67.68|66.48|67.68|66.48|67.62|66.42|13
1687989000000|2023-06-28 21:50:00|67.69|66.49|67.62|66.42|67.7|66.5|67.59|66.39|42
1687989300000|2023-06-28 21:55:00|67.63|66.43|67.58|66.38|67.63|66.43|67.58|66.38|7
1687989600000|2023-06-28 22:00:00|67.59|66.39|67.67|66.47|67.7|66.5|67.58|66.38|75
1687989900000|2023-06-28 22:05:00|67.66|66.46|67.67|66.47|67.68|66.48|67.61|66.41|25
1687990200000|2023-06-28 22:10:00|67.68|66.48|67.68|66.48|67.69|66.49|67.63|66.43|18
1687990500000|2023-06-28 22:15:00|67.64|66.44|67.72|66.52|67.72|66.52|67.62|66.42|25
1687990800000|2023-06-28 22:20:00|67.69|66.49|67.57|66.37|67.69|66.49|67.51|66.31|67
1687991100000|2023-06-28 22:25:00|67.58|66.38|67.75|66.55|67.77|66.57|67.54|66.34|112
1687991400000|2023-06-28 22:30:00|67.74|66.54|67.6|66.4|67.76|66.56|67.53|66.33|143
1687991700000|2023-06-28 22:35:00|67.59|66.39|67.51|66.31|67.6|66.4|67.44|66.24|77
1687992000000|2023-06-28 22:40:00|67.5|66.3|67.45|66.25|67.56|66.36|67.44|66.24|69
1687992300000|2023-06-28 22:45:00|67.44|66.24|67.48|66.28|67.52|66.32|67.44|66.24|131
1687992600000|2023-06-28 22:50:00|67.49|66.29|67.55|66.35|67.57|66.37|67.46|66.26|167
1687992900000|2023-06-28 22:55:00|67.54|66.34|67.5|66.3|67.56|66.36|67.5|66.3|12
1687993200000|2023-06-28 23:00:00|67.43|66.23|67.44|66.24|67.5|66.3|67.41|66.21|50
1687993500000|2023-06-28 23:05:00|67.46|66.26|67.63|66.43|67.64|66.44|67.45|66.25|70
1687993800000|2023-06-28 23:10:00|67.64|66.44|67.78|66.58|67.8|66.6|67.62|66.42|72
1687994100000|2023-06-28 23:15:00|67.8|66.6|67.76|66.56|67.82|66.62|67.73|66.53|96
1687994400000|2023-06-28 23:20:00|67.75|66.55|67.64|66.44|67.75|66.55|67.61|66.41|77
1687994700000|2023-06-28 23:25:00|67.63|66.43|67.57|66.37|67.64|66.44|67.56|66.36|59
1687995000000|2023-06-28 23:30:00|67.56|66.36|67.45|66.25|67.56|66.36|67.45|66.25|36
1687995300000|2023-06-28 23:35:00|67.46|66.26|67.32|66.12|67.46|66.26|67.26|66.06|130
1687995600000|2023-06-28 23:40:00|67.33|66.13|67.29|66.09|67.35|66.15|67.2|66|150
1687995900000|2023-06-28 23:45:00|67.3|66.1|67.27|66.07|67.35|66.15|67.26|66.06|51
1687996200000|2023-06-28 23:50:00|67.29|66.09|67.19|65.99|67.34|66.14|67.17|65.97|132
1687996500000|2023-06-28 23:55:00|67.2|66|67.16|65.96|67.24|66.04|67.11|65.91|115
1687996800000|2023-06-29 00:00:00|67.15|65.95|67.31|66.11|67.31|66.11|67.09|65.89|227
1687997100000|2023-06-29 00:05:00|67.32|66.12|67.25|66.05|67.56|66.36|67.25|66.05|90
1687997400000|2023-06-29 00:10:00|67.27|66.07|67.58|66.38|67.65|66.45|67.25|66.05|86
1687997700000|2023-06-29 00:15:00|67.62|66.42|67.54|66.34|67.63|66.43|67.45|66.25|53
1687998000000|2023-06-29 00:20:00|67.55|66.35|67.65|66.45|67.79|66.59|67.46|66.26|60
1687998300000|2023-06-29 00:25:00|67.66|66.46|67.74|66.54|67.74|66.54|67.48|66.28|105
1687998600000|2023-06-29 00:30:00|67.73|66.53|67.73|66.53|67.77|66.57|67.68|66.48|88
1687998900000|2023-06-29 00:35:00|67.72|66.52|67.45|66.25|67.72|66.52|67.44|66.24|61
1687999200000|2023-06-29 00:40:00|67.42|66.22|67.56|66.36|67.56|66.36|67.4|66.2|150
1687999500000|2023-06-29 00:45:00|67.55|66.35|67.28|66.08|67.58|66.38|67.28|66.08|104
1687999800000|2023-06-29 00:50:00|67.27|66.07|67.26|66.06|67.27|66.07|67.14|65.94|180
1688000100000|2023-06-29 00:55:00|67.25|66.05|67.33|66.13|67.34|66.14|67.25|66.05|88
1688000400000|2023-06-29 01:00:00|67.32|66.12|67.63|66.43|67.63|66.43|67.25|66.05|59
1688000700000|2023-06-29 01:05:00|67.64|66.44|67.73|66.53|67.75|66.55|67.54|66.34|109
1688001000000|2023-06-29 01:10:00|67.74|66.54|67.73|66.53|67.78|66.58|67.67|66.47|56
1688001300000|2023-06-29 01:15:00|67.78|66.58|67.96|66.76|67.96|66.76|67.68|66.48|114
1688001600000|2023-06-29 01:20:00|67.95|66.75|67.94|66.74|68.11|66.91|67.94|66.74|149
1688001900000|2023-06-29 01:25:00|67.93|66.73|67.94|66.74|67.98|66.78|67.85|66.65|110
1688002200000|2023-06-29 01:30:00|67.96|66.76|67.87|66.67|67.96|66.76|67.77|66.57|102
1688002500000|2023-06-29 01:35:00|67.86|66.66|67.88|66.68|67.98|66.78|67.83|66.63|151
1688002800000|2023-06-29 01:40:00|67.86|66.66|67.73|66.53|67.92|66.72|67.7|66.5|60
1688003100000|2023-06-29 01:45:00|67.74|66.54|67.69|66.49|67.74|66.54|67.55|66.35|160
1688003400000|2023-06-29 01:50:00|67.7|66.5|67.65|66.45|67.71|66.51|67.64|66.44|73
1688003700000|2023-06-29 01:55:00|67.7|66.5|67.63|66.43|67.71|66.51|67.62|66.42|60
1688004000000|2023-06-29 02:00:00|67.64|66.44|67.62|66.42|67.72|66.52|67.61|66.41|74
1688004300000|2023-06-29 02:05:00|67.61|66.41|67.54|66.34|67.61|66.41|67.49|66.29|47
1688004600000|2023-06-29 02:10:00|67.53|66.33|67.58|66.38|67.62|66.42|67.48|66.28|125
1688004900000|2023-06-29 02:15:00|67.59|66.39|67.2|66|67.63|66.43|67.16|65.96|149
1688005200000|2023-06-29 02:20:00|67.21|66.01|67.37|66.17|67.4|66.2|67.13|65.93|181
1688005500000|2023-06-29 02:25:00|67.35|66.15|67.45|66.25|67.45|66.25|67.34|66.14|112
1688005800000|2023-06-29 02:30:00|67.44|66.24|67.45|66.25|67.47|66.27|67.39|66.19|77
1688006100000|2023-06-29 02:35:00|67.46|66.26|67.3|66.1|67.47|66.27|67.24|66.04|82
1688006400000|2023-06-29 02:40:00|67.32|66.12|67.51|66.31|67.52|66.32|67.31|66.11|78
1688006700000|2023-06-29 02:45:00|67.49|66.29|67.43|66.23|67.6|66.4|67.34|66.14|67
1688007000000|2023-06-29 02:50:00|67.44|66.24|67.43|66.23|67.52|66.32|67.35|66.15|93
1688007300000|2023-06-29 02:55:00|67.44|66.24|67.52|66.32|67.52|66.32|67.43|66.23|104
1688007600000|2023-06-29 03:00:00|67.51|66.31|67.53|66.33|67.61|66.41|67.44|66.24|59
1688007900000|2023-06-29 03:05:00|67.52|66.32|67.63|66.43|67.71|66.51|67.44|66.24|83
1688008200000|2023-06-29 03:10:00|67.62|66.42|67.74|66.54|67.79|66.59|67.62|66.42|98
1688008500000|2023-06-29 03:15:00|67.73|66.53|67.75|66.55|67.8|66.6|67.64|66.44|62
1688008800000|2023-06-29 03:20:00|67.76|66.56|67.82|66.62|67.82|66.62|67.76|66.56|49
1688009100000|2023-06-29 03:25:00|67.85|66.65|67.91|66.71|67.91|66.71|67.83|66.63|84
1688009400000|2023-06-29 03:30:00|67.9|66.7|67.83|66.63|67.94|66.74|67.83|66.63|73
1688009700000|2023-06-29 03:35:00|67.84|66.64|67.85|66.65|67.86|66.66|67.83|66.63|29
1688010000000|2023-06-29 03:40:00|67.83|66.63|67.79|66.59|67.88|66.68|67.78|66.58|48
1688010300000|2023-06-29 03:45:00|67.8|66.6|67.75|66.55|67.8|66.6|67.72|66.52|140
1688010600000|2023-06-29 03:50:00|67.74|66.54|67.8|66.6|67.8|66.6|67.74|66.54|30
1688010900000|2023-06-29 03:55:00|67.79|66.59|67.87|66.67|67.9|66.7|67.78|66.58|55
1688011200000|2023-06-29 04:00:00|67.88|66.68|67.88|66.68|67.89|66.69|67.82|66.62|81
1688011500000|2023-06-29 04:05:00|67.87|66.67|67.99|66.79|67.99|66.79|67.87|66.67|71
1688011800000|2023-06-29 04:10:00|68|66.8|67.98|66.78|68.05|66.85|67.97|66.77|76
1688012100000|2023-06-29 04:15:00|67.97|66.77|67.83|66.63|68.01|66.81|67.81|66.61|38
1688012400000|2023-06-29 04:20:00|67.84|66.64|67.79|66.59|67.86|66.66|67.77|66.57|56
1688012700000|2023-06-29 04:25:00|67.81|66.61|67.88|66.68|67.99|66.79|67.81|66.61|65
1688013000000|2023-06-29 04:30:00|67.89|66.69|67.94|66.74|67.99|66.79|67.88|66.68|83
1688013300000|2023-06-29 04:35:00|67.95|66.75|68.07|66.87|68.08|66.88|67.93|66.73|70
1688013600000|2023-06-29 04:40:00|68.08|66.88|67.97|66.77|68.11|66.91|67.92|66.72|124
1688013900000|2023-06-29 04:45:00|67.98|66.78|67.99|66.79|67.99|66.79|67.93|66.73|53
1688014200000|2023-06-29 04:50:00|67.98|66.78|67.98|66.78|68|66.8|67.93|66.73|51
1688014500000|2023-06-29 04:55:00|67.99|66.79|67.99|66.79|68.02|66.82|67.93|66.73|46
1688014800000|2023-06-29 05:00:00|67.98|66.78|68.01|66.81|68.02|66.82|67.94|66.74|62
1688015100000|2023-06-29 05:05:00|68.02|66.82|68.07|66.87|68.08|66.88|68.01|66.81|66
1688015400000|2023-06-29 05:10:00|68.06|66.86|68.05|66.85|68.09|66.89|68.03|66.83|49
1688015700000|2023-06-29 05:15:00|68.04|66.84|68.1|66.9|68.1|66.9|68.03|66.83|35
1688016000000|2023-06-29 05:20:00|68.11|66.91|68.06|66.86|68.18|66.98|68.04|66.84|77
1688016300000|2023-06-29 05:25:00|68.05|66.85|68.05|66.85|68.09|66.89|68.04|66.84|98
1688016600000|2023-06-29 05:30:00|68.04|66.84|67.93|66.73|68.05|66.85|67.89|66.69|82
1688016900000|2023-06-29 05:35:00|67.92|66.72|67.89|66.69|67.93|66.73|67.85|66.65|92
1688017200000|2023-06-29 05:40:00|67.9|66.7|67.94|66.74|67.99|66.79|67.88|66.68|72
1688017500000|2023-06-29 05:45:00|67.93|66.73|67.79|66.59|67.94|66.74|67.78|66.58|68
1688017800000|2023-06-29 05:50:00|67.8|66.6|67.93|66.73|67.94|66.74|67.78|66.58|78
1688018100000|2023-06-29 05:55:00|67.92|66.72|67.86|66.66|67.92|66.72|67.78|66.58|165
1688018400000|2023-06-29 06:00:00|67.85|66.65|67.9|66.7|67.94|66.74|67.79|66.59|152
1688018700000|2023-06-29 06:05:00|67.91|66.71|67.92|66.72|67.95|66.75|67.88|66.68|86
1688019000000|2023-06-29 06:10:00|67.93|66.73|67.88|66.68|67.93|66.73|67.88|66.68|30
1688019300000|2023-06-29 06:15:00|67.89|66.69|67.94|66.74|67.94|66.74|67.79|66.59|74
1688019600000|2023-06-29 06:20:00|67.95|66.75|67.85|66.65|67.95|66.75|67.84|66.64|109
1688019900000|2023-06-29 06:25:00|67.84|66.64|67.72|66.52|67.91|66.71|67.72|66.52|98
1688020200000|2023-06-29 06:30:00|67.74|66.54|67.83|66.63|67.84|66.64|67.71|66.51|49
1688020500000|2023-06-29 06:35:00|67.81|66.61|67.91|66.71|67.91|66.71|67.79|66.59|78
1688020800000|2023-06-29 06:40:00|67.92|66.72|67.97|66.77|68.02|66.82|67.91|66.71|79
1688021100000|2023-06-29 06:45:00|67.93|66.73|67.86|66.66|67.95|66.75|67.85|66.65|29
1688021400000|2023-06-29 06:50:00|67.87|66.67|67.87|66.67|67.88|66.68|67.86|66.66|7
1688021700000|2023-06-29 06:55:00|67.86|66.66|67.88|66.68|67.92|66.72|67.86|66.66|54
1688022000000|2023-06-29 07:00:00|67.87|66.67|67.81|66.61|67.88|66.68|67.8|66.6|57
1688022300000|2023-06-29 07:05:00|67.82|66.62|68.04|66.84|68.07|66.87|67.78|66.58|146
1688022600000|2023-06-29 07:10:00|68.05|66.85|68.33|67.13|68.35|67.15|68.04|66.84|159
1688022900000|2023-06-29 07:15:00|68.34|67.14|68.1|66.9|68.35|67.15|68.03|66.83|253
1688023200000|2023-06-29 07:20:00|68.11|66.91|68.16|66.96|68.18|66.98|68.06|66.86|178
1688023500000|2023-06-29 07:25:00|68.15|66.95|68.26|67.06|68.28|67.08|68.13|66.93|105
1688023800000|2023-06-29 07:30:00|68.27|67.07|68.09|66.89|68.28|67.08|68.05|66.85|130
1688024100000|2023-06-29 07:35:00|68.1|66.9|68.13|66.93|68.14|66.94|68.08|66.88|38
1688024400000|2023-06-29 07:40:00|68.15|66.95|68.16|66.96|68.17|66.97|68.1|66.9|51
1688024700000|2023-06-29 07:45:00|68.15|66.95|68.24|67.04|68.25|67.05|68.14|66.94|159
1688025000000|2023-06-29 07:50:00|68.25|67.05|68.23|67.03|68.28|67.08|68.23|67.03|142
1688025300000|2023-06-29 07:55:00|68.24|67.04|68.19|66.99|68.28|67.08|68.18|66.98|134
1688025600000|2023-06-29 08:00:00|68.2|67|68.11|66.91|68.24|67.04|68.11|66.91|192
1688025900000|2023-06-29 08:05:00|68.1|66.9|68.15|66.95|68.15|66.95|68.08|66.88|32
1688026200000|2023-06-29 08:10:00|68.16|66.96|68.11|66.91|68.19|66.99|68.09|66.89|68
1688026500000|2023-06-29 08:15:00|68.1|66.9|68.14|66.94|68.16|66.96|68.08|66.88|46
1688026800000|2023-06-29 08:20:00|68.15|66.95|68.16|66.96|68.17|66.97|68.08|66.88|85
1688027100000|2023-06-29 08:25:00|68.15|66.95|68.15|66.95|68.17|66.97|68.09|66.89|87
1688027400000|2023-06-29 08:30:00|68.14|66.94|68.12|66.92|68.18|66.98|68.11|66.91|167
1688027700000|2023-06-29 08:35:00|68.11|66.91|68.09|66.89|68.12|66.92|68.09|66.89|37
1688028000000|2023-06-29 08:40:00|68.1|66.9|68.06|66.86|68.1|66.9|68.01|66.81|18
1688028300000|2023-06-29 08:45:00|68.05|66.85|67.96|66.76|68.06|66.86|67.94|66.74|72
1688028600000|2023-06-29 08:50:00|67.95|66.75|67.91|66.71|68.01|66.81|67.88|66.68|49
1688028900000|2023-06-29 08:55:00|67.9|66.7|68.05|66.85|68.05|66.85|67.89|66.69|91
1688029200000|2023-06-29 09:00:00|68.04|66.84|67.92|66.72|68.05|66.85|67.88|66.68|79
1688029500000|2023-06-29 09:05:00|67.93|66.73|68.09|66.89|68.09|66.89|67.93|66.73|86
1688029800000|2023-06-29 09:10:00|68.08|66.88|68.08|66.88|68.16|66.96|67.96|66.76|194
1688030100000|2023-06-29 09:15:00|68.07|66.87|68.1|66.9|68.2|67|67.93|66.73|168
1688030400000|2023-06-29 09:20:00|68.11|66.91|68.39|67.19|68.4|67.2|68.11|66.91|136
1688030700000|2023-06-29 09:25:00|68.38|67.18|68.36|67.16|68.39|67.19|68.32|67.12|174
1688031000000|2023-06-29 09:30:00|68.38|67.18|68.17|66.97|68.38|67.18|68.17|66.97|193
1688031300000|2023-06-29 09:35:00|68.18|66.98|68.32|67.12|68.34|67.14|68.18|66.98|162
1688031600000|2023-06-29 09:40:00|68.33|67.13|68.33|67.13|68.47|67.27|68.32|67.12|207
1688031900000|2023-06-29 09:45:00|68.34|67.14|68.37|67.17|68.43|67.23|68.31|67.11|209
1688032200000|2023-06-29 09:50:00|68.36|67.16|68.37|67.17|68.4|67.2|68.34|67.14|95
1688032500000|2023-06-29 09:55:00|68.38|67.18|68.35|67.15|68.39|67.19|68.26|67.06|35
1688032800000|2023-06-29 10:00:00|68.36|67.16|68.23|67.03|68.36|67.16|68.18|66.98|142
1688033100000|2023-06-29 10:05:00|68.21|67.01|68.25|67.05|68.26|67.06|68.17|66.97|143
1688033400000|2023-06-29 10:10:00|68.23|67.03|68.46|67.26|68.54|67.34|68.23|67.03|153
1688033700000|2023-06-29 10:15:00|68.49|67.29|68.68|67.48|68.68|67.48|68.44|67.24|191
1688034000000|2023-06-29 10:20:00|68.67|67.47|68.92|67.72|68.92|67.72|68.67|67.47|140
1688034300000|2023-06-29 10:25:00|68.94|67.74|69.06|67.86|69.22|68.02|68.89|67.69|219
1688034600000|2023-06-29 10:30:00|69.04|67.84|69.2|68|69.21|68.01|68.93|67.73|117
1688034900000|2023-06-29 10:35:00|69.21|68.01|69.06|67.86|69.3|68.1|69.06|67.86|192
1688035200000|2023-06-29 10:40:00|69.07|67.87|69.16|67.96|69.23|68.03|69.04|67.84|197
1688035500000|2023-06-29 10:45:00|69.15|67.95|68.91|67.71|69.2|68|68.87|67.67|208
1688035800000|2023-06-29 10:50:00|68.9|67.7|69.13|67.93|69.14|67.94|68.89|67.69|105
1688036100000|2023-06-29 10:55:00|69.14|67.94|69.05|67.85|69.14|67.94|69.03|67.83|141
1688036400000|2023-06-29 11:00:00|69.06|67.86|69|67.8|69.11|67.91|68.94|67.74|239
1688036700000|2023-06-29 11:05:00|68.98|67.78|69.07|67.87|69.11|67.91|68.98|67.78|203
1688037000000|2023-06-29 11:10:00|69.08|67.88|69.09|67.89|69.11|67.91|68.98|67.78|175
1688037300000|2023-06-29 11:15:00|69.08|67.88|69.06|67.86|69.11|67.91|69|67.8|194
1688037600000|2023-06-29 11:20:00|69.07|67.87|69.1|67.9|69.2|68|69.04|67.84|139
1688037900000|2023-06-29 11:25:00|69.09|67.89|69.32|68.12|69.32|68.12|69.09|67.89|59
1688038200000|2023-06-29 11:30:00|69.35|68.15|69.07|67.87|69.37|68.17|69.07|67.87|147
1688038500000|2023-06-29 11:35:00|69.08|67.88|68.94|67.74|69.13|67.93|68.92|67.72|188
1688038800000|2023-06-29 11:40:00|68.95|67.75|69.13|67.93|69.16|67.96|68.92|67.72|178
1688039100000|2023-06-29 11:45:00|69.14|67.94|69.23|68.03|69.26|68.06|69.13|67.93|122
1688039400000|2023-06-29 11:50:00|69.2|68|69.22|68.02|69.25|68.05|69.17|67.97|74
1688039700000|2023-06-29 11:55:00|69.26|68.06|69.32|68.12|69.34|68.14|69.26|68.06|133
1688040000000|2023-06-29 12:00:00|69.33|68.13|69.23|68.03|69.38|68.18|69.19|67.99|263
1688040300000|2023-06-29 12:05:00|69.24|68.04|69.39|68.19|69.47|68.27|69.23|68.03|82
1688040600000|2023-06-29 12:10:00|69.38|68.18|69.46|68.26|69.49|68.29|69.38|68.18|69
1688040900000|2023-06-29 12:15:00|69.47|68.27|69.4|68.2|69.51|68.31|69.39|68.19|110
1688041200000|2023-06-29 12:20:00|69.39|68.19|69.11|67.91|69.39|68.19|69.1|67.9|128
1688041500000|2023-06-29 12:25:00|69.1|67.9|69.37|68.17|69.37|68.17|69.09|67.89|116
1688041800000|2023-06-29 12:30:00|69.36|68.16|69.08|67.88|69.39|68.19|69.04|67.84|114
1688042100000|2023-06-29 12:35:00|69.09|67.89|69.04|67.84|69.1|67.9|68.96|67.76|91
1688042400000|2023-06-29 12:40:00|69.03|67.83|69.12|67.92|69.13|67.93|69.03|67.83|70
1688042700000|2023-06-29 12:45:00|69.13|67.93|69.11|67.91|69.14|67.94|69.06|67.86|79
1688043000000|2023-06-29 12:50:00|69.12|67.92|69.14|67.94|69.21|68.01|69.11|67.91|123
1688043300000|2023-06-29 12:55:00|69.13|67.93|69.06|67.86|69.19|67.99|69.03|67.83|192
1688043600000|2023-06-29 13:00:00|69.07|67.87|69.15|67.95|69.18|67.98|68.99|67.79|85
1688043900000|2023-06-29 13:05:00|69.16|67.96|69.27|68.07|69.28|68.08|69.15|67.95|67
1688044200000|2023-06-29 13:10:00|69.28|68.08|69.4|68.2|69.46|68.26|69.27|68.07|96
1688044500000|2023-06-29 13:15:00|69.39|68.19|69.52|68.32|69.54|68.34|69.28|68.08|137
1688044800000|2023-06-29 13:20:00|69.51|68.31|69.24|68.04|69.51|68.31|69.24|68.04|153
1688045100000|2023-06-29 13:25:00|69.25|68.05|69.26|68.06|69.26|68.06|69.08|67.88|124
1688045400000|2023-06-29 13:30:00|69.3|68.1|69.23|68.03|69.32|68.12|69.14|67.94|111
1688045700000|2023-06-29 13:35:00|69.24|68.04|69.16|67.96|69.35|68.15|69.12|67.92|132
1688046000000|2023-06-29 13:40:00|69.14|67.94|68.83|67.63|69.16|67.96|68.83|67.63|125
1688046300000|2023-06-29 13:45:00|68.84|67.64|69.03|67.83|69.04|67.84|68.82|67.62|108
1688046600000|2023-06-29 13:50:00|69.04|67.84|69|67.8|69.11|67.91|68.95|67.75|138
1688046900000|2023-06-29 13:55:00|68.99|67.79|68.85|67.65|69|67.8|68.38|67.18|305
1688047200000|2023-06-29 14:00:00|68.86|67.66|68.8|67.6|68.98|67.78|68.8|67.6|165
1688047500000|2023-06-29 14:05:00|68.79|67.59|68.59|67.39|68.9|67.7|68.48|67.28|223
1688047800000|2023-06-29 14:10:00|68.6|67.4|68.68|67.48|68.77|67.57|68.57|67.37|143
1688048100000|2023-06-29 14:15:00|68.75|67.55|68.69|67.49|68.9|67.7|68.67|67.47|129
1688048400000|2023-06-29 14:20:00|68.7|67.5|68.83|67.63|68.89|67.69|68.7|67.5|75
1688048700000|2023-06-29 14:25:00|68.82|67.62|68.64|67.44|68.83|67.63|68.64|67.44|112
1688049000000|2023-06-29 14:30:00|68.65|67.45|68.67|67.47|68.71|67.51|68.55|67.35|153
1688049300000|2023-06-29 14:35:00|68.66|67.46|68.74|67.54|68.78|67.58|68.66|67.46|88
1688049600000|2023-06-29 14:40:00|68.73|67.53|68.76|67.56|68.79|67.59|68.65|67.45|172
1688049900000|2023-06-29 14:45:00|68.77|67.57|68.65|67.45|68.8|67.6|68.59|67.39|154
1688050200000|2023-06-29 14:50:00|68.64|67.44|68.22|67.02|68.64|67.44|68.19|66.99|169
1688050500000|2023-06-29 14:55:00|68.21|67.01|68.36|67.16|68.45|67.25|68.2|67|202
1688050800000|2023-06-29 15:00:00|68.37|67.17|68.34|67.14|68.46|67.26|68.25|67.05|124
1688051100000|2023-06-29 15:05:00|68.35|67.15|68.16|66.96|68.36|67.16|68.05|66.85|213
1688051400000|2023-06-29 15:10:00|68.15|66.95|68.28|67.08|68.29|67.09|68.11|66.91|227
1688051700000|2023-06-29 15:15:00|68.31|67.11|68.36|67.16|68.37|67.17|68.24|67.04|183
1688052000000|2023-06-29 15:20:00|68.35|67.15|68.24|67.04|68.36|67.16|68.23|67.03|125
1688052300000|2023-06-29 15:25:00|68.25|67.05|68.28|67.08|68.33|67.13|68.23|67.03|139
1688052600000|2023-06-29 15:30:00|68.29|67.09|68.31|67.11|68.38|67.18|68.24|67.04|105
1688052900000|2023-06-29 15:35:00|68.3|67.1|68.38|67.18|68.41|67.21|68.3|67.1|105
1688053200000|2023-06-29 15:40:00|68.37|67.17|68.37|67.17|68.41|67.21|68.34|67.14|128
1688053500000|2023-06-29 15:45:00|68.38|67.18|68.24|67.04|68.39|67.19|68.21|67.01|177
1688053800000|2023-06-29 15:50:00|68.25|67.05|68.34|67.14|68.35|67.15|68.25|67.05|96
1688054100000|2023-06-29 15:55:00|68.35|67.15|68.24|67.04|68.35|67.15|68.16|66.96|159
1688054400000|2023-06-29 16:00:00|68.25|67.05|68.34|67.14|68.35|67.15|68.15|66.95|173
1688054700000|2023-06-29 16:05:00|68.35|67.15|68.57|67.37|68.59|67.39|68.33|67.13|267
1688055000000|2023-06-29 16:10:00|68.56|67.36|68.39|67.19|68.56|67.36|68.35|67.15|194
1688055300000|2023-06-29 16:15:00|68.41|67.21|68.35|67.15|68.43|67.23|68.24|67.04|179
1688055600000|2023-06-29 16:20:00|68.36|67.16|68.35|67.15|68.47|67.27|68.34|67.14|166
1688055900000|2023-06-29 16:25:00|68.36|67.16|68.37|67.17|68.41|67.21|68.25|67.05|143
1688056200000|2023-06-29 16:30:00|68.39|67.19|68.44|67.24|68.55|67.35|68.38|67.18|112
1688056500000|2023-06-29 16:35:00|68.43|67.23|68.34|67.14|68.45|67.25|68.32|67.12|77
1688056800000|2023-06-29 16:40:00|68.35|67.15|68.41|67.21|68.45|67.25|68.24|67.04|117
1688057100000|2023-06-29 16:45:00|68.39|67.19|68.32|67.12|68.4|67.2|68.23|67.03|115
1688057400000|2023-06-29 16:50:00|68.33|67.13|68.34|67.14|68.4|67.2|68.33|67.13|89
1688057700000|2023-06-29 16:55:00|68.33|67.13|68.25|67.05|68.36|67.16|68.24|67.04|183
1688058000000|2023-06-29 17:00:00|68.26|67.06|68.22|67.02|68.35|67.15|68.19|66.99|119
1688058300000|2023-06-29 17:05:00|68.2|67|68.45|67.25|68.51|67.31|68.02|66.82|236
1688058600000|2023-06-29 17:10:00|68.46|67.26|68.15|66.95|68.46|67.26|68.07|66.87|211
1688058900000|2023-06-29 17:15:00|68.16|66.96|68.44|67.24|68.53|67.33|68.15|66.95|182
1688059200000|2023-06-29 17:20:00|68.46|67.26|68.42|67.22|68.46|67.26|68.34|67.14|166
1688059500000|2023-06-29 17:25:00|68.43|67.23|68.56|67.36|68.59|67.39|68.42|67.22|187
1688059800000|2023-06-29 17:30:00|68.57|67.37|68.52|67.32|68.6|67.4|68.48|67.28|117
1688060100000|2023-06-29 17:35:00|68.53|67.33|68.51|67.31|68.57|67.37|68.44|67.24|82
1688060400000|2023-06-29 17:40:00|68.52|67.32|68.64|67.44|68.64|67.44|68.47|67.27|100
1688060700000|2023-06-29 17:45:00|68.63|67.43|68.53|67.33|68.66|67.46|68.47|67.27|87
1688061000000|2023-06-29 17:50:00|68.52|67.32|68.63|67.43|68.64|67.44|68.46|67.26|68
1688061300000|2023-06-29 17:55:00|68.62|67.42|68.62|67.42|68.63|67.43|68.52|67.32|41
1688061600000|2023-06-29 18:00:00|68.64|67.44|68.57|67.37|68.65|67.45|68.53|67.33|87
1688061900000|2023-06-29 18:05:00|68.58|67.38|68.54|67.34|68.58|67.38|68.44|67.24|91
1688062200000|2023-06-29 18:10:00|68.55|67.35|68.54|67.34|68.57|67.37|68.44|67.24|125
1688062500000|2023-06-29 18:15:00|68.53|67.33|68.65|67.45|68.67|67.47|68.49|67.29|86
1688062800000|2023-06-29 18:20:00|68.64|67.44|68.66|67.46|68.69|67.49|68.63|67.43|102
1688063100000|2023-06-29 18:25:00|68.65|67.45|68.74|67.54|68.75|67.55|68.64|67.44|59
1688063400000|2023-06-29 18:30:00|68.73|67.53|68.85|67.65|68.91|67.71|68.73|67.53|111
1688063700000|2023-06-29 18:35:00|68.86|67.66|68.86|67.66|68.87|67.67|68.76|67.56|82
1688064000000|2023-06-29 18:40:00|68.85|67.65|68.86|67.66|68.86|67.66|68.75|67.55|85
1688064300000|2023-06-29 18:45:00|68.85|67.65|68.84|67.64|68.88|67.68|68.84|67.64|66
1688064600000|2023-06-29 18:50:00|68.83|67.63|68.94|67.74|68.95|67.75|68.83|67.63|80
1688064900000|2023-06-29 18:55:00|68.95|67.75|69.02|67.82|69.03|67.83|68.94|67.74|58
1688065200000|2023-06-29 19:00:00|69.01|67.81|69.24|68.04|69.24|68.04|69.01|67.81|78
1688065500000|2023-06-29 19:05:00|69.25|68.05|69.26|68.06|69.28|68.08|69.24|68.04|122
1688065800000|2023-06-29 19:10:00|69.27|68.07|68.96|67.76|69.27|68.07|68.95|67.75|66
1688066100000|2023-06-29 19:15:00|68.94|67.74|68.86|67.66|68.97|67.77|68.81|67.61|111
1688066400000|2023-06-29 19:20:00|68.85|67.65|68.87|67.67|68.92|67.72|68.76|67.56|80
1688066700000|2023-06-29 19:25:00|68.86|67.66|68.86|67.66|68.91|67.71|68.76|67.56|88
1688067000000|2023-06-29 19:30:00|68.85|67.65|69.03|67.83|69.09|67.89|68.85|67.65|65
1688067300000|2023-06-29 19:35:00|69.04|67.84|68.98|67.78|69.04|67.84|68.89|67.69|91
1688067600000|2023-06-29 19:40:00|68.97|67.77|68.97|67.77|69|67.8|68.91|67.71|69
1688067900000|2023-06-29 19:45:00|68.96|67.76|68.94|67.74|68.96|67.76|68.86|67.66|96
1688068200000|2023-06-29 19:50:00|68.93|67.73|69.01|67.81|69.04|67.84|68.88|67.68|104
1688068500000|2023-06-29 19:55:00|68.99|67.79|69.05|67.85|69.06|67.86|68.98|67.78|102
1688068800000|2023-06-29 20:00:00|69.03|67.83|69.04|67.84|69.12|67.92|69.02|67.82|125
1688069100000|2023-06-29 20:05:00|69.03|67.83|68.89|67.69|69.03|67.83|68.88|67.68|163
1688069400000|2023-06-29 20:10:00|68.9|67.7|68.6|67.4|68.93|67.73|68.55|67.35|176
1688069700000|2023-06-29 20:15:00|68.59|67.39|68.64|67.44|68.67|67.47|68.54|67.34|163
1688070000000|2023-06-29 20:20:00|68.65|67.45|68.22|67.02|68.65|67.45|68.2|67|286
1688070300000|2023-06-29 20:25:00|68.24|67.04|68.55|67.35|68.56|67.36|68.23|67.03|143
1688070600000|2023-06-29 20:30:00|68.54|67.34|68.29|67.09|68.55|67.35|68.22|67.02|177
1688070900000|2023-06-29 20:35:00|68.28|67.08|68.33|67.13|68.35|67.15|68.23|67.03|133
1688071200000|2023-06-29 20:40:00|68.34|67.14|68.38|67.18|68.39|67.19|68.24|67.04|140
1688071500000|2023-06-29 20:45:00|68.39|67.19|68.26|67.06|68.39|67.19|68.24|67.04|118
1688071800000|2023-06-29 20:50:00|68.24|67.04|68.33|67.13|68.34|67.14|68.14|66.94|110
1688072100000|2023-06-29 20:55:00|68.32|67.12|68.31|67.11|68.36|67.16|68.29|67.09|75
1688072400000|2023-06-29 21:00:00|68.29|67.09|68.34|67.14|68.38|67.18|68.28|67.08|36
1688072700000|2023-06-29 21:05:00|68.33|67.13|68.23|67.03|68.33|67.13|68.16|66.96|73
1688073000000|2023-06-29 21:10:00|68.22|67.02|68.31|67.11|68.33|67.13|68.16|66.96|35
1688073300000|2023-06-29 21:15:00|68.33|67.13|68.43|67.23|68.43|67.23|68.31|67.11|12
1688073600000|2023-06-29 21:20:00|68.44|67.24|68.46|67.26|68.47|67.27|68.44|67.24|21
1688073900000|2023-06-29 21:25:00|68.45|67.25|68.48|67.28|68.48|67.28|68.43|67.23|15
1688074200000|2023-06-29 21:30:00|68.45|67.25|68.53|67.33|68.53|67.33|68.42|67.22|15
1688074500000|2023-06-29 21:35:00|68.52|67.32|68.5|67.3|68.52|67.32|68.48|67.28|37
1688074800000|2023-06-29 21:40:00|68.51|67.31|68.54|67.34|68.54|67.34|68.48|67.28|18
1688075100000|2023-06-29 21:45:00|68.53|67.33|68.44|67.24|68.54|67.34|68.44|67.24|12
1688075400000|2023-06-29 21:50:00|68.43|67.23|68.36|67.16|68.44|67.24|68.36|67.16|9
1688075700000|2023-06-29 21:55:00|68.35|67.15|68.34|67.14|68.38|67.18|68.33|67.13|53
1688076000000|2023-06-29 22:00:00|68.35|67.15|68.28|67.08|68.36|67.16|68.24|67.04|51
1688076300000|2023-06-29 22:05:00|68.26|67.06|68.34|67.14|68.34|67.14|68.24|67.04|47
1688076600000|2023-06-29 22:10:00|68.35|67.15|68.43|67.23|68.43|67.23|68.35|67.15|51
1688076900000|2023-06-29 22:15:00|68.42|67.22|68.4|67.2|68.46|67.26|68.38|67.18|46
1688077200000|2023-06-29 22:20:00|68.39|67.19|68.48|67.28|68.5|67.3|68.39|67.19|56
1688077500000|2023-06-29 22:25:00|68.44|67.24|68.45|67.25|68.55|67.35|68.43|67.23|74
1688077800000|2023-06-29 22:30:00|68.47|67.27|68.45|67.25|68.49|67.29|68.45|67.25|35
1688078100000|2023-06-29 22:35:00|68.44|67.24|68.47|67.27|68.48|67.28|68.39|67.19|30
1688078400000|2023-06-29 22:40:00|68.45|67.25|68.48|67.28|68.48|67.28|68.44|67.24|9
1688078700000|2023-06-29 22:45:00|68.49|67.29|68.54|67.34|68.55|67.35|68.48|67.28|12
1688079000000|2023-06-29 22:50:00|68.55|67.35|68.4|67.2|68.55|67.35|68.39|67.19|40
1688079300000|2023-06-29 22:55:00|68.37|67.17|68.2|67|68.37|67.17|68.18|66.98|96
1688079600000|2023-06-29 23:00:00|68.19|66.99|68.2|67|68.24|67.04|68.15|66.95|102
1688079900000|2023-06-29 23:05:00|68.19|66.99|68.19|66.99|68.25|67.05|68.16|66.96|108
1688080200000|2023-06-29 23:10:00|68.18|66.98|68.1|66.9|68.19|66.99|68.07|66.87|23
1688080500000|2023-06-29 23:15:00|68.09|66.89|68.17|66.97|68.19|66.99|68.09|66.89|20
1688080800000|2023-06-29 23:20:00|68.18|66.98|68.36|67.16|68.41|67.21|68.16|66.96|49
1688081100000|2023-06-29 23:25:00|68.37|67.17|68.47|67.27|68.51|67.31|68.36|67.16|94
1688081400000|2023-06-29 23:30:00|68.48|67.28|68.65|67.45|68.67|67.47|68.47|67.27|83
1688081700000|2023-06-29 23:35:00|68.64|67.44|68.59|67.39|68.64|67.44|68.56|67.36|53
1688082000000|2023-06-29 23:40:00|68.6|67.4|68.5|67.3|68.6|67.4|68.46|67.26|107
1688082300000|2023-06-29 23:45:00|68.49|67.29|68.47|67.27|68.5|67.3|68.46|67.26|68
1688082600000|2023-06-29 23:50:00|68.46|67.26|68.39|67.19|68.47|67.27|68.36|67.16|68
1688082900000|2023-06-29 23:55:00|68.4|67.2|68.36|67.16|68.4|67.2|68.3|67.1|63
1688083200000|2023-06-30 00:00:00|68.35|67.15|68.41|67.21|68.45|67.25|68.27|67.07|164
1688083500000|2023-06-30 00:05:00|68.4|67.2|68.55|67.35|68.56|67.36|68.3|67.1|100
1688083800000|2023-06-30 00:10:00|68.52|67.32|68.36|67.16|68.52|67.32|68.29|67.09|129
1688084100000|2023-06-30 00:15:00|68.35|67.15|68.53|67.33|68.56|67.36|68.15|66.95|171
1688084400000|2023-06-30 00:20:00|68.52|67.32|68.49|67.29|68.52|67.32|68.38|67.18|143
1688084700000|2023-06-30 00:25:00|68.52|67.32|68.83|67.63|68.83|67.63|68.52|67.32|99
1688085000000|2023-06-30 00:30:00|68.8|67.6|68.87|67.67|68.91|67.71|68.7|67.5|163
1688085300000|2023-06-30 00:35:00|68.86|67.66|68.7|67.5|68.86|67.66|68.65|67.45|145
1688085600000|2023-06-30 00:40:00|68.71|67.51|68.78|67.58|68.8|67.6|68.67|67.47|59
1688085900000|2023-06-30 00:45:00|68.79|67.59|68.63|67.43|68.81|67.61|68.51|67.31|147
1688086200000|2023-06-30 00:50:00|68.62|67.42|68.55|67.35|68.67|67.47|68.51|67.31|163
1688086500000|2023-06-30 00:55:00|68.56|67.36|68.46|67.26|68.59|67.39|68.35|67.15|107
1688086800000|2023-06-30 01:00:00|68.45|67.25|68.18|66.98|68.45|67.25|68.17|66.97|189
1688087100000|2023-06-30 01:05:00|68.17|66.97|67.98|66.78|68.17|66.97|67.77|66.57|215
1688087400000|2023-06-30 01:10:00|67.99|66.79|68|66.8|68.15|66.95|67.94|66.74|200
1688087700000|2023-06-30 01:15:00|67.99|66.79|68.09|66.89|68.29|67.09|67.94|66.74|259
1688088000000|2023-06-30 01:20:00|68.1|66.9|68.13|66.93|68.13|66.93|67.88|66.68|200
1688088300000|2023-06-30 01:25:00|68.12|66.92|68.38|67.18|68.49|67.29|68.12|66.92|170
1688088600000|2023-06-30 01:30:00|68.37|67.17|68.25|67.05|68.49|67.29|68.21|67.01|269
1688088900000|2023-06-30 01:35:00|68.24|67.04|68.37|67.17|68.39|67.19|68.24|67.04|167
1688089200000|2023-06-30 01:40:00|68.38|67.18|68.39|67.19|68.45|67.25|68.34|67.14|60
1688089500000|2023-06-30 01:45:00|68.4|67.2|68.29|67.09|68.49|67.29|68.16|66.96|139
1688089800000|2023-06-30 01:50:00|68.3|67.1|68.37|67.17|68.39|67.19|68.19|66.99|155
1688090100000|2023-06-30 01:55:00|68.36|67.16|68.5|67.3|68.55|67.35|68.35|67.15|148
1688090400000|2023-06-30 02:00:00|68.51|67.31|68.79|67.59|68.81|67.61|68.47|67.27|240
1688090700000|2023-06-30 02:05:00|68.8|67.6|68.85|67.65|68.86|67.66|68.69|67.49|167
1688091000000|2023-06-30 02:10:00|68.86|67.66|69.2|68|69.26|68.06|68.86|67.66|180
1688091300000|2023-06-30 02:15:00|69.19|67.99|68.99|67.79|69.23|68.03|68.98|67.78|216
1688091600000|2023-06-30 02:20:00|69.02|67.82|69.09|67.89|69.16|67.96|68.95|67.75|233
1688091900000|2023-06-30 02:25:00|69.12|67.92|69.26|68.06|69.26|68.06|69.12|67.92|193
1688092200000|2023-06-30 02:30:00|69.27|68.07|69.47|68.27|69.47|68.27|69.21|68.01|153
1688092500000|2023-06-30 02:35:00|69.46|68.26|69.79|68.59|70.04|68.84|69.43|68.23|312
1688092800000|2023-06-30 02:40:00|69.78|68.58|69.81|68.61|69.83|68.63|69.54|68.34|207
1688093100000|2023-06-30 02:45:00|69.82|68.62|69.91|68.71|70.05|68.85|69.71|68.51|231
1688093400000|2023-06-30 02:50:00|69.92|68.72|70.74|69.54|71.06|69.86|69.9|68.7|243
1688093700000|2023-06-30 02:55:00|70.76|69.56|71.17|69.97|71.66|70.46|70.7|69.5|465
1688094000000|2023-06-30 03:00:00|71.18|69.98|71.39|70.19|71.51|70.31|70.94|69.74|340
1688094300000|2023-06-30 03:05:00|71.38|70.18|71.81|70.61|71.92|70.72|71.34|70.14|325
1688094600000|2023-06-30 03:10:00|71.83|70.63|72.77|71.57|73.27|72.07|71.83|70.63|420
1688094900000|2023-06-30 03:15:00|72.76|71.56|72.39|71.19|72.76|71.56|72.36|71.16|343
1688095200000|2023-06-30 03:20:00|72.4|71.2|72.3|71.1|72.76|71.56|72.17|70.97|326
1688095500000|2023-06-30 03:25:00|72.29|71.09|72.73|71.53|72.83|71.63|72.24|71.04|250
1688095800000|2023-06-30 03:30:00|72.72|71.52|73.35|72.15|73.81|72.61|72.65|71.45|360
1688096100000|2023-06-30 03:35:00|73.34|72.14|73.09|71.89|73.57|72.37|72.98|71.78|303
1688096400000|2023-06-30 03:40:00|73.11|71.91|73.52|72.32|73.62|72.42|73.08|71.88|230
1688096700000|2023-06-30 03:45:00|73.5|72.3|73.14|71.94|74.12|72.92|73.08|71.88|351
1688097000000|2023-06-30 03:50:00|73.13|71.93|73.06|71.86|73.46|72.26|73.02|71.82|263
1688097300000|2023-06-30 03:55:00|73.07|71.87|73.76|72.56|73.77|72.57|73.05|71.85|233
1688097600000|2023-06-30 04:00:00|73.78|72.58|73.48|72.28|74.05|72.85|73.45|72.25|295
1688097900000|2023-06-30 04:05:00|73.49|72.29|73.8|72.6|73.83|72.63|73.48|72.28|245
1688098200000|2023-06-30 04:10:00|73.79|72.59|73.27|72.07|73.83|72.63|73.27|72.07|230
1688098500000|2023-06-30 04:15:00|73.28|72.08|72.9|71.7|73.33|72.13|72.78|71.58|310
1688098800000|2023-06-30 04:20:00|72.89|71.69|73.36|72.16|73.42|72.22|72.88|71.68|170
1688099100000|2023-06-30 04:25:00|73.37|72.17|73.37|72.17|73.43|72.23|73.28|72.08|219
1688099400000|2023-06-30 04:30:00|73.38|72.18|73.99|72.79|74|72.8|73.37|72.17|203
1688099700000|2023-06-30 04:35:00|74.01|72.81|74.43|73.23|74.43|73.23|73.74|72.54|252
1688100000000|2023-06-30 04:40:00|74.42|73.22|74.4|73.2|74.56|73.36|74.38|73.18|258
1688100300000|2023-06-30 04:45:00|74.41|73.21|74.17|72.97|74.59|73.39|74.16|72.96|250
1688100600000|2023-06-30 04:50:00|74.18|72.98|74.33|73.13|74.55|73.35|74.07|72.87|176
1688100900000|2023-06-30 04:55:00|74.32|73.12|73.56|72.36|74.46|73.26|73.53|72.33|266
1688101200000|2023-06-30 05:00:00|73.57|72.37|74|72.8|74.26|73.06|73.57|72.37|398
1688101500000|2023-06-30 05:05:00|74.01|72.81|74.06|72.86|74.16|72.96|73.96|72.76|287
1688101800000|2023-06-30 05:10:00|74.05|72.85|74.19|72.99|74.19|72.99|74.01|72.81|240
1688102100000|2023-06-30 05:15:00|74.18|72.98|74.38|73.18|74.54|73.34|74.15|72.95|198
1688102400000|2023-06-30 05:20:00|74.39|73.19|74.05|72.85|74.51|73.31|74.04|72.84|204
1688102700000|2023-06-30 05:25:00|74.04|72.84|73.95|72.75|74.15|72.95|73.87|72.67|212
1688103000000|2023-06-30 05:30:00|73.94|72.74|73.48|72.28|73.95|72.75|73.43|72.23|341
1688103300000|2023-06-30 05:35:00|73.49|72.29|73.47|72.27|73.67|72.47|73.41|72.21|309
1688103600000|2023-06-30 05:40:00|73.46|72.26|73.08|71.88|73.58|72.38|72.86|71.66|220
1688103900000|2023-06-30 05:45:00|73.07|71.87|72.76|71.56|73.23|72.03|72.73|71.53|220
1688104200000|2023-06-30 05:50:00|72.75|71.55|72.66|71.46|72.85|71.65|72.37|71.17|277
1688104500000|2023-06-30 05:55:00|72.64|71.44|72.75|71.55|72.82|71.62|72.45|71.25|173
1688104800000|2023-06-30 06:00:00|72.78|71.58|72.8|71.6|73.11|71.91|72.75|71.55|161
1688105100000|2023-06-30 06:05:00|72.79|71.59|72.57|71.37|72.8|71.6|72.46|71.26|274
1688105400000|2023-06-30 06:10:00|72.53|71.33|72.74|71.54|72.76|71.56|72.51|71.31|166
1688105700000|2023-06-30 06:15:00|72.73|71.53|72.55|71.35|72.81|71.61|72.55|71.35|164
1688106000000|2023-06-30 06:20:00|72.56|71.36|72.65|71.45|72.71|71.51|72.49|71.29|203
1688106300000|2023-06-30 06:25:00|72.64|71.44|72.65|71.45|72.77|71.57|72.58|71.38|268
1688106600000|2023-06-30 06:30:00|72.64|71.44|72.75|71.55|73.02|71.82|72.64|71.44|205
1688106900000|2023-06-30 06:35:00|72.76|71.56|72.95|71.75|72.97|71.77|72.66|71.46|241
1688107200000|2023-06-30 06:40:00|72.9|71.7|73.03|71.83|73.04|71.84|72.86|71.66|119
1688107500000|2023-06-30 06:45:00|72.98|71.78|73.09|71.89|73.13|71.93|72.95|71.75|194
1688107800000|2023-06-30 06:50:00|73.06|71.86|73.18|71.98|73.29|72.09|72.91|71.71|169
1688108100000|2023-06-30 06:55:00|73.19|71.99|73.26|72.06|73.33|72.13|73.14|71.94|84
1688108400000|2023-06-30 07:00:00|73.27|72.07|73.53|72.33|73.55|72.35|73.26|72.06|176
1688108700000|2023-06-30 07:05:00|73.55|72.35|73.36|72.16|73.56|72.36|73.36|72.16|138
1688109000000|2023-06-30 07:10:00|73.37|72.17|73.62|72.42|73.77|72.57|73.35|72.15|345
1688109300000|2023-06-30 07:15:00|73.63|72.43|73.36|72.16|73.68|72.48|73.34|72.14|216
1688109600000|2023-06-30 07:20:00|73.35|72.15|73.21|72.01|73.38|72.18|73.15|71.95|263
1688109900000|2023-06-30 07:25:00|73.22|72.02|72.97|71.77|73.28|72.08|72.89|71.69|231
1688110200000|2023-06-30 07:30:00|72.98|71.78|73.26|72.06|73.34|72.14|72.97|71.77|281
1688110500000|2023-06-30 07:35:00|73.28|72.08|73.37|72.17|73.42|72.22|73.23|72.03|152
1688110800000|2023-06-30 07:40:00|73.38|72.18|73.43|72.23|73.54|72.34|73.37|72.17|223
1688111100000|2023-06-30 07:45:00|73.44|72.24|73.35|72.15|73.51|72.31|73.35|72.15|185
1688111400000|2023-06-30 07:50:00|73.34|72.14|73.54|72.34|73.59|72.39|73.27|72.07|278
1688111700000|2023-06-30 07:55:00|73.55|72.35|73.46|72.26|73.55|72.35|73.43|72.23|153
1688112000000|2023-06-30 08:00:00|73.47|72.27|73.58|72.38|73.59|72.39|73.34|72.14|295
1688112300000|2023-06-30 08:05:00|73.59|72.39|73.93|72.73|73.97|72.77|73.52|72.32|331
1688112600000|2023-06-30 08:10:00|73.94|72.74|74.5|73.3|74.51|73.31|73.91|72.71|247
1688112900000|2023-06-30 08:15:00|74.49|73.29|74.96|73.76|75.2|74|74.26|73.06|386
1688113200000|2023-06-30 08:20:00|74.95|73.75|74.55|73.35|75.06|73.86|74.46|73.26|383
1688113500000|2023-06-30 08:25:00|74.58|73.38|74.27|73.07|74.58|73.38|74.08|72.88|380
1688113800000|2023-06-30 08:30:00|74.28|73.08|74.19|72.99|74.29|73.09|73.99|72.79|230
1688114100000|2023-06-30 08:35:00|74.2|73|74.45|73.25|74.47|73.27|74.16|72.96|261
1688114400000|2023-06-30 08:40:00|74.46|73.26|74.37|73.17|74.52|73.32|74.35|73.15|365
1688114700000|2023-06-30 08:45:00|74.35|73.15|74.52|73.32|74.54|73.34|74.06|72.86|396
1688115000000|2023-06-30 08:50:00|74.51|73.31|74.32|73.12|74.55|73.35|74.31|73.11|328
1688115300000|2023-06-30 08:55:00|74.33|73.13|74.06|72.86|74.4|73.2|73.92|72.72|358
1688115600000|2023-06-30 09:00:00|74.07|72.87|73.98|72.78|74.08|72.88|73.74|72.54|389
1688115900000|2023-06-30 09:05:00|73.97|72.77|73.97|72.77|74.27|73.07|73.86|72.66|372
1688116200000|2023-06-30 09:10:00|73.98|72.78|73.95|72.75|74.16|72.96|73.77|72.57|340
1688116500000|2023-06-30 09:15:00|73.96|72.76|74.08|72.88|74.29|73.09|73.86|72.66|346
1688116800000|2023-06-30 09:20:00|74.07|72.87|74.69|73.49|74.87|73.67|73.97|72.77|363
1688117100000|2023-06-30 09:25:00|74.68|73.48|74.93|73.73|74.99|73.79|74.66|73.46|435
1688117400000|2023-06-30 09:30:00|74.92|73.72|75.3|74.1|75.47|74.27|74.73|73.53|412
1688117700000|2023-06-30 09:35:00|75.29|74.09|75.61|74.41|75.97|74.77|75.19|73.99|460
1688118000000|2023-06-30 09:40:00|75.59|74.39|75.26|74.06|75.96|74.76|75.18|73.98|430
1688118300000|2023-06-30 09:45:00|75.25|74.05|75.35|74.15|75.51|74.31|75.01|73.81|405
1688118600000|2023-06-30 09:50:00|75.34|74.14|74.95|73.75|75.4|74.2|74.76|73.56|372
1688118900000|2023-06-30 09:55:00|74.96|73.76|74.69|73.49|75.09|73.89|74.68|73.48|324
1688119200000|2023-06-30 10:00:00|74.67|73.47|74.86|73.66|75.05|73.85|74.66|73.46|382
1688119500000|2023-06-30 10:05:00|74.87|73.67|75.24|74.04|75.27|74.07|74.76|73.56|383
1688119800000|2023-06-30 10:10:00|75.25|74.05|76.71|75.51|77.33|76.13|75.23|74.03|402
1688120100000|2023-06-30 10:15:00|76.7|75.5|76.38|75.18|77.19|75.99|76.23|75.03|561
1688120400000|2023-06-30 10:20:00|76.35|75.15|75.97|74.77|76.47|75.27|75.97|74.77|440
1688120700000|2023-06-30 10:25:00|75.96|74.76|75.61|74.41|76.08|74.88|75.55|74.35|260
1688121000000|2023-06-30 10:30:00|75.65|74.45|75.52|74.32|75.72|74.52|75.32|74.12|367
1688121300000|2023-06-30 10:35:00|75.51|74.31|75.56|74.36|75.72|74.52|75.42|74.22|324
1688121600000|2023-06-30 10:40:00|75.57|74.37|75.57|74.37|75.69|74.49|75.43|74.23|249
1688121900000|2023-06-30 10:45:00|75.58|74.38|75.43|74.23|75.62|74.42|75.38|74.18|180
1688122200000|2023-06-30 10:50:00|75.44|74.24|75.72|74.52|75.76|74.56|75.41|74.21|253
1688122500000|2023-06-30 10:55:00|75.73|74.53|75.64|74.44|75.75|74.55|75.44|74.24|246
1688122800000|2023-06-30 11:00:00|75.65|74.45|75.48|74.28|75.83|74.63|75.48|74.28|274
1688123100000|2023-06-30 11:05:00|75.49|74.29|75.66|74.46|75.68|74.48|75.46|74.26|285
1688123400000|2023-06-30 11:10:00|75.65|74.45|75.66|74.46|75.72|74.52|75.58|74.38|250
1688123700000|2023-06-30 11:15:00|75.67|74.47|75.38|74.18|75.73|74.53|75.37|74.17|250
1688124000000|2023-06-30 11:20:00|75.37|74.17|75.45|74.25|75.47|74.27|75.28|74.08|192
1688124300000|2023-06-30 11:25:00|75.44|74.24|75.26|74.06|75.48|74.28|75.25|74.05|257
1688124600000|2023-06-30 11:30:00|75.27|74.07|75.37|74.17|75.38|74.18|75.19|73.99|248
1688124900000|2023-06-30 11:35:00|75.35|74.15|75.72|74.52|75.82|74.62|75.17|73.97|341
1688125200000|2023-06-30 11:40:00|75.73|74.53|75.93|74.73|76.03|74.83|75.7|74.5|351
1688125500000|2023-06-30 11:45:00|75.94|74.74|76.02|74.82|76.08|74.88|75.92|74.72|316
1688125800000|2023-06-30 11:50:00|76.03|74.83|75.94|74.74|76.06|74.86|75.93|74.73|326
1688126100000|2023-06-30 11:55:00|75.93|74.73|76.02|74.82|76.15|74.95|75.91|74.71|196
1688126400000|2023-06-30 12:00:00|76.03|74.83|76.18|74.98|76.32|75.12|76.01|74.81|237
1688126700000|2023-06-30 12:05:00|76.17|74.97|76.14|74.94|76.34|75.14|76.07|74.87|196
1688127000000|2023-06-30 12:10:00|76.19|74.99|75.84|74.64|76.19|74.99|75.69|74.49|281
1688127300000|2023-06-30 12:15:00|75.85|74.65|76.18|74.98|76.31|75.11|75.84|74.64|346
1688127600000|2023-06-30 12:20:00|76.19|74.99|76.17|74.97|76.22|75.02|76.07|74.87|242
1688127900000|2023-06-30 12:25:00|76.18|74.98|76.28|75.08|76.29|75.09|76.11|74.91|306
1688128200000|2023-06-30 12:30:00|76.3|75.1|76.17|74.97|76.41|75.21|75.98|74.78|426
1688128500000|2023-06-30 12:35:00|76.18|74.98|76.24|75.04|76.28|75.08|76.07|74.87|294
1688128800000|2023-06-30 12:40:00|76.26|75.06|76.24|75.04|76.3|75.1|76.13|74.93|200
1688129100000|2023-06-30 12:45:00|76.27|75.07|76.11|74.91|76.34|75.14|76.08|74.88|250
1688129400000|2023-06-30 12:50:00|76.12|74.92|76.24|75.04|76.35|75.15|76.12|74.92|319
1688129700000|2023-06-30 12:55:00|76.23|75.03|76.24|75.04|76.25|75.05|76.13|74.93|143
1688130000000|2023-06-30 13:00:00|76.23|75.03|76.14|74.94|76.57|75.37|76.13|74.93|235
1688130300000|2023-06-30 13:05:00|76.16|74.96|75.86|74.66|76.24|75.04|75.74|74.54|260
1688130600000|2023-06-30 13:10:00|75.87|74.67|76|74.8|76.06|74.86|75.87|74.67|148
1688130900000|2023-06-30 13:15:00|76.01|74.81|75.56|74.36|76.04|74.84|75.56|74.36|235
1688131200000|2023-06-30 13:20:00|75.57|74.37|75.86|74.66|75.88|74.68|75.57|74.37|323
1688131500000|2023-06-30 13:25:00|75.85|74.65|75.85|74.65|75.96|74.76|75.67|74.47|284
1688131800000|2023-06-30 13:30:00|75.84|74.64|75.75|74.55|75.97|74.77|75.72|74.52|230
1688132100000|2023-06-30 13:35:00|75.74|74.54|72.97|71.77|75.76|74.56|72.41|71.21|745
1688132400000|2023-06-30 13:40:00|72.96|71.76|72.87|71.67|73.52|72.32|71.42|70.22|645
1688132700000|2023-06-30 13:45:00|72.85|71.65|70.43|69.23|72.86|71.66|68.11|66.91|898
1688133000000|2023-06-30 13:50:00|70.45|69.25|70.28|69.08|71.16|69.96|70.06|68.86|585
1688133300000|2023-06-30 13:55:00|70.27|69.07|70.71|69.51|70.79|69.59|69.53|68.33|455
1688133600000|2023-06-30 14:00:00|70.69|69.49|70.41|69.21|70.97|69.77|69.85|68.65|491
1688133900000|2023-06-30 14:05:00|70.44|69.24|71.06|69.86|71.09|69.89|70.44|69.24|440
1688134200000|2023-06-30 14:10:00|71.05|69.85|71.61|70.41|71.72|70.52|70.78|69.58|451
1688134500000|2023-06-30 14:15:00|71.63|70.43|71.32|70.12|71.64|70.44|71.11|69.91|409
1688134800000|2023-06-30 14:20:00|71.31|70.11|71.29|70.09|71.57|70.37|71.03|69.83|373
1688135100000|2023-06-30 14:25:00|71.3|70.1|71.61|70.41|71.73|70.53|71.29|70.09|390
1688135400000|2023-06-30 14:30:00|71.57|70.37|71.52|70.32|71.68|70.48|71.13|69.93|334
1688135700000|2023-06-30 14:35:00|71.51|70.31|71.38|70.18|71.62|70.42|70.9|69.7|323
1688136000000|2023-06-30 14:40:00|71.37|70.17|71.17|69.97|71.41|70.21|70.96|69.76|360
1688136300000|2023-06-30 14:45:00|71.16|69.96|70.91|69.71|71.39|70.19|70.83|69.63|331
1688136600000|2023-06-30 14:50:00|70.9|69.7|71.43|70.23|71.5|70.3|70.85|69.65|377
1688136900000|2023-06-30 14:55:00|71.42|70.22|71.02|69.82|71.42|70.22|70.96|69.76|324
1688137200000|2023-06-30 15:00:00|71.01|69.81|71.28|70.08|71.3|70.1|70.92|69.72|363
1688137500000|2023-06-30 15:05:00|71.29|70.09|71.49|70.29|71.56|70.36|71.02|69.82|395
1688137800000|2023-06-30 15:10:00|71.48|70.28|71.93|70.73|72.01|70.81|71.43|70.23|292
1688138100000|2023-06-30 15:15:00|71.95|70.75|72.08|70.88|72.18|70.98|71.72|70.52|230
1688138400000|2023-06-30 15:20:00|72.07|70.87|71.47|70.27|72.17|70.97|71.43|70.23|207
1688138700000|2023-06-30 15:25:00|71.48|70.28|71.52|70.32|71.65|70.45|71.27|70.07|249
1688139000000|2023-06-30 15:30:00|71.51|70.31|71.55|70.35|71.67|70.47|71.33|70.13|186
1688139300000|2023-06-30 15:35:00|71.54|70.34|71.65|70.45|71.7|70.5|71.41|70.21|136
1688139600000|2023-06-30 15:40:00|71.66|70.46|71.33|70.13|71.66|70.46|71.23|70.03|235
1688139900000|2023-06-30 15:45:00|71.32|70.12|71.62|70.42|71.63|70.43|71.23|70.03|284
1688140200000|2023-06-30 15:50:00|71.61|70.41|71.36|70.16|71.71|70.51|71.33|70.13|305
1688140500000|2023-06-30 15:55:00|71.37|70.17|71.54|70.34|71.73|70.53|71.34|70.14|227
1688140800000|2023-06-30 16:00:00|71.53|70.33|71.65|70.45|71.86|70.66|71.33|70.13|296
1688141100000|2023-06-30 16:05:00|71.64|70.44|71.33|70.13|71.64|70.44|71.1|69.9|368
1688141400000|2023-06-30 16:10:00|71.34|70.14|71.45|70.25|71.48|70.28|71.12|69.92|358
1688141700000|2023-06-30 16:15:00|71.44|70.24|71.67|70.47|71.69|70.49|71.34|70.14|232
1688142000000|2023-06-30 16:20:00|71.65|70.45|71.76|70.56|71.82|70.62|71.62|70.42|366
1688142300000|2023-06-30 16:25:00|71.78|70.58|72.14|70.94|72.22|71.02|71.73|70.53|271
1688142600000|2023-06-30 16:30:00|72.15|70.95|72.58|71.38|72.59|71.39|72.05|70.85|362
1688142900000|2023-06-30 16:35:00|72.57|71.37|72.73|71.53|72.8|71.6|72.4|71.2|392
1688143200000|2023-06-30 16:40:00|72.74|71.54|72.83|71.63|73.19|71.99|72.64|71.44|360
1688143500000|2023-06-30 16:45:00|72.82|71.62|73.02|71.82|73.03|71.83|72.64|71.44|341
1688143800000|2023-06-30 16:50:00|73.03|71.83|73.5|72.3|73.52|72.32|73.02|71.82|290
1688144100000|2023-06-30 16:55:00|73.49|72.29|73.36|72.16|73.67|72.47|73.28|72.08|340
1688144400000|2023-06-30 17:00:00|73.39|72.19|73.81|72.61|73.85|72.65|73.38|72.18|399
1688144700000|2023-06-30 17:05:00|73.82|72.62|73.4|72.2|73.99|72.79|73.39|72.19|418
1688145000000|2023-06-30 17:10:00|73.39|72.19|73.52|72.32|73.57|72.37|73.29|72.09|436
1688145300000|2023-06-30 17:15:00|73.49|72.29|74.46|73.26|74.47|73.27|73.49|72.29|465
1688145600000|2023-06-30 17:20:00|74.45|73.25|76.33|75.13|76.4|75.2|74.41|73.21|434
1688145900000|2023-06-30 17:25:00|76.32|75.12|76.13|74.93|77.1|75.9|76.1|74.9|505
1688146200000|2023-06-30 17:30:00|76.15|74.95|76.29|75.09|76.7|75.5|76.15|74.95|425
1688146500000|2023-06-30 17:35:00|76.28|75.08|76.86|75.66|76.9|75.7|76.28|75.08|299
1688146800000|2023-06-30 17:40:00|76.89|75.69|77.13|75.93|77.25|76.05|76.89|75.69|280
1688147100000|2023-06-30 17:45:00|77.11|75.91|78.26|77.06|78.26|77.06|77.11|75.91|295
1688147400000|2023-06-30 17:50:00|78.29|77.09|77.32|76.12|78.4|77.2|77.2|76|441
1688147700000|2023-06-30 17:55:00|77.31|76.11|76.83|75.63|77.4|76.2|76.29|75.09|344
1688148000000|2023-06-30 18:00:00|76.84|75.64|76.59|75.39|77.07|75.87|76.5|75.3|372
1688148300000|2023-06-30 18:05:00|76.58|75.38|75.95|74.75|76.68|75.48|75.95|74.75|368
1688148600000|2023-06-30 18:10:00|75.94|74.74|76.35|75.15|76.49|75.29|75.81|74.61|324
1688148900000|2023-06-30 18:15:00|76.34|75.14|76.01|74.81|76.4|75.2|76|74.8|241
1688149200000|2023-06-30 18:20:00|76.02|74.82|76.07|74.87|76.36|75.16|76.02|74.82|187
1688149500000|2023-06-30 18:25:00|76.08|74.88|75.59|74.39|76.14|74.94|75.27|74.07|327
1688149800000|2023-06-30 18:30:00|75.6|74.4|75.48|74.28|75.8|74.6|75.43|74.23|278
1688150100000|2023-06-30 18:35:00|75.46|74.26|75.06|73.86|75.47|74.27|74.52|73.32|458
1688150400000|2023-06-30 18:40:00|75.07|73.87|74.5|73.3|75.22|74.02|74.5|73.3|307
1688150700000|2023-06-30 18:45:00|74.49|73.29|75.12|73.92|75.29|74.09|74.48|73.28|258
1688151000000|2023-06-30 18:50:00|75.14|73.94|75.09|73.89|75.41|74.21|75.09|73.89|210
1688151300000|2023-06-30 18:55:00|75.1|73.9|75.26|74.06|75.3|74.1|74.88|73.68|287
1688151600000|2023-06-30 19:00:00|75.24|74.04|75.36|74.16|75.55|74.35|75.03|73.83|296
1688151900000|2023-06-30 19:05:00|75.39|74.19|75.21|74.01|75.54|74.34|75|73.8|282
1688152200000|2023-06-30 19:10:00|75.22|74.02|75.13|73.93|75.28|74.08|75.12|73.92|134
1688152500000|2023-06-30 19:15:00|75.17|73.97|75.04|73.84|75.27|74.07|74.95|73.75|223
1688152800000|2023-06-30 19:20:00|75.03|73.83|75.07|73.87|75.16|73.96|74.95|73.75|210
1688153100000|2023-06-30 19:25:00|75.08|73.88|74.91|73.71|75.18|73.98|74.81|73.61|169
1688153400000|2023-06-30 19:30:00|74.9|73.7|75.07|73.87|75.07|73.87|74.71|73.51|276
1688153700000|2023-06-30 19:35:00|75.08|73.88|75.25|74.05|75.44|74.24|75.08|73.88|202
1688154000000|2023-06-30 19:40:00|75.24|74.04|75.2|74|75.36|74.16|75.11|73.91|185
1688154300000|2023-06-30 19:45:00|75.22|74.02|75.34|74.14|75.34|74.14|75.13|73.93|198
1688154600000|2023-06-30 19:50:00|75.33|74.13|75.19|73.99|75.33|74.13|75.05|73.85|159
1688154900000|2023-06-30 19:55:00|75.18|73.98|75.12|73.92|75.41|74.21|75.07|73.87|194
1688155200000|2023-06-30 20:00:00|75.11|73.91|75.36|74.16|75.37|74.17|75.02|73.82|216
1688155500000|2023-06-30 20:05:00|75.37|74.17|75.37|74.17|75.46|74.26|75.31|74.11|220
1688155800000|2023-06-30 20:10:00|75.35|74.15|74.94|73.74|75.43|74.23|74.94|73.74|162
1688156100000|2023-06-30 20:15:00|74.91|73.71|75.07|73.87|75.19|73.99|74.74|73.54|126
1688156400000|2023-06-30 20:20:00|75.1|73.9|75.21|74.01|75.22|74.02|75.07|73.87|63
1688156700000|2023-06-30 20:25:00|75.22|74.02|75.31|74.11|75.51|74.31|75.17|73.97|169
1688157000000|2023-06-30 20:30:00|75.32|74.12|75.27|74.07|75.36|74.16|75.07|73.87|179
1688157300000|2023-06-30 20:35:00|75.28|74.08|75.33|74.13|75.35|74.15|75.17|73.97|100
1688157600000|2023-06-30 20:40:00|75.34|74.14|75.26|74.06|75.35|74.15|75.16|73.96|95
1688157900000|2023-06-30 20:45:00|75.25|74.05|75.11|73.91|75.26|74.06|75.06|73.86|127
1688158200000|2023-06-30 20:50:00|75.1|73.9|75.07|73.87|75.22|74.02|74.91|73.71|121
1688158500000|2023-06-30 20:55:00|75.08|73.88|74.95|73.75|75.17|73.97|74.95|73.75|73
1688193600000|2023-07-01 06:40:00|74.97|73.77|74.97|73.77|74.97|73.77|74.97|73.77|1
1688194800000|2023-07-01 07:00:00|75.62|74.42|76.37|75.17|76.38|75.18|75.57|74.37|199
1688195100000|2023-07-01 07:05:00|76.38|75.18|78.53|77.33|78.66|77.46|76.33|75.13|406
1688195400000|2023-07-01 07:10:00|78.5|77.3|78.9|77.7|79.88|78.68|78.35|77.15|586
1688195700000|2023-07-01 07:15:00|78.91|77.71|78.32|77.12|78.95|77.75|77.9|76.7|502
1688196000000|2023-07-01 07:20:00|78.31|77.11|81.18|79.98|81.25|80.05|78.27|77.07|550
1688196300000|2023-07-01 07:25:00|81.16|79.96|79.11|77.91|81.37|80.17|78.97|77.77|551
1688196600000|2023-07-01 07:30:00|79.09|77.89|78.91|77.71|79.57|78.37|78.8|77.6|500
1688196900000|2023-07-01 07:35:00|78.92|77.72|79.35|78.15|79.62|78.42|78.85|77.65|277
1688197200000|2023-07-01 07:40:00|79.34|78.14|79.32|78.12|79.51|78.31|79.03|77.83|264
1688197500000|2023-07-01 07:45:00|79.31|78.11|79.61|78.41|79.63|78.43|79.17|77.97|210
1688197800000|2023-07-01 07:50:00|79.62|78.42|79.83|78.63|79.99|78.79|79.45|78.25|214
1688198100000|2023-07-01 07:55:00|79.84|78.64|79.48|78.28|80|78.8|79.48|78.28|230
1688198400000|2023-07-01 08:00:00|79.44|78.24|79.31|78.11|79.77|78.57|79.1|77.9|392
1688198700000|2023-07-01 08:05:00|79.32|78.12|79.76|78.56|79.79|78.59|79.27|78.07|213
1688199000000|2023-07-01 08:10:00|79.77|78.57|79.86|78.66|80.07|78.87|79.62|78.42|257
1688199300000|2023-07-01 08:15:00|79.87|78.67|78.92|77.72|79.95|78.75|78.86|77.66|313
1688199600000|2023-07-01 08:20:00|78.93|77.73|78.99|77.79|79.02|77.82|78.76|77.56|257
1688199900000|2023-07-01 08:25:00|78.98|77.78|79.15|77.95|79.23|78.03|78.98|77.78|208
1688200200000|2023-07-01 08:30:00|79.14|77.94|78.74|77.54|79.19|77.99|78.56|77.36|167
1688200500000|2023-07-01 08:35:00|78.75|77.55|78.76|77.56|78.9|77.7|78.56|77.36|253
1688200800000|2023-07-01 08:40:00|78.75|77.55|79.32|78.12|79.44|78.24|78.75|77.55|259
1688201100000|2023-07-01 08:45:00|79.31|78.11|79.47|78.27|79.68|78.48|79.3|78.1|234
1688201400000|2023-07-01 08:50:00|79.48|78.28|79.51|78.31|79.74|78.54|79.23|78.03|194
1688201700000|2023-07-01 08:55:00|79.52|78.32|79.66|78.46|79.69|78.49|79.25|78.05|273
1688202000000|2023-07-01 09:00:00|79.65|78.45|79.48|78.28|79.74|78.54|79.46|78.26|201
1688202300000|2023-07-01 09:05:00|79.49|78.29|79.41|78.21|79.51|78.31|79.39|78.19|139
1688202600000|2023-07-01 09:10:00|79.4|78.2|79.02|77.82|79.4|78.2|79.01|77.81|123
1688202900000|2023-07-01 09:15:00|78.99|77.79|78.95|77.75|79.1|77.9|78.88|77.68|112
1688203200000|2023-07-01 09:20:00|78.94|77.74|79.11|77.91|79.15|77.95|78.91|77.71|145
1688203500000|2023-07-01 09:25:00|79.1|77.9|79.32|78.12|79.39|78.19|79.1|77.9|137
1688203800000|2023-07-01 09:30:00|79.31|78.11|79.11|77.91|79.32|78.12|79.11|77.91|161
1688204100000|2023-07-01 09:35:00|79.1|77.9|79.04|77.84|79.12|77.92|79.02|77.82|50
1688204400000|2023-07-01 09:40:00|79.05|77.85|78.96|77.76|79.16|77.96|78.96|77.76|91
1688204700000|2023-07-01 09:45:00|78.95|77.75|78.77|77.57|79|77.8|78.75|77.55|112
1688205000000|2023-07-01 09:50:00|78.76|77.56|78.72|77.52|78.87|77.67|78.71|77.51|121
1688205300000|2023-07-01 09:55:00|78.69|77.49|78.87|77.67|78.92|77.72|78.69|77.49|144
1688205600000|2023-07-01 10:00:00|78.86|77.66|78.84|77.64|78.93|77.73|78.83|77.63|93
1688205900000|2023-07-01 10:05:00|78.83|77.63|78.7|77.5|78.84|77.64|78.5|77.3|68
1688206200000|2023-07-01 10:10:00|78.69|77.49|78.99|77.79|78.99|77.79|78.67|77.47|55
1688206500000|2023-07-01 10:15:00|79|77.8|78.85|77.65|79.11|77.91|78.82|77.62|169
1688206800000|2023-07-01 10:20:00|78.86|77.66|79.71|78.51|79.81|78.61|78.72|77.52|205
1688207100000|2023-07-01 10:25:00|79.7|78.5|79.99|78.79|79.99|78.79|79.51|78.31|213
1688207400000|2023-07-01 10:30:00|79.98|78.78|79.81|78.61|79.99|78.79|79.61|78.41|246
1688207700000|2023-07-01 10:35:00|79.8|78.6|79.31|78.11|79.81|78.61|79.19|77.99|187
1688208000000|2023-07-01 10:40:00|79.33|78.13|79|77.8|79.4|78.2|78.82|77.62|297
1688208300000|2023-07-01 10:45:00|78.99|77.79|78.25|77.05|78.99|77.79|78.08|76.88|280
1688208600000|2023-07-01 10:50:00|78.24|77.04|78.7|77.5|78.75|77.55|78.23|77.03|193
1688208900000|2023-07-01 10:55:00|78.71|77.51|78.65|77.45|78.72|77.52|78.38|77.18|190
1688209200000|2023-07-01 11:00:00|78.62|77.42|78.66|77.46|78.86|77.66|78.56|77.36|142
1688209500000|2023-07-01 11:05:00|78.67|77.47|78.6|77.4|78.67|77.47|78.36|77.16|179
1688209800000|2023-07-01 11:10:00|78.61|77.41|78.67|77.47|78.8|77.6|78.61|77.41|117
1688210100000|2023-07-01 11:15:00|78.66|77.46|78.87|77.67|79.11|77.91|78.62|77.42|143
1688210400000|2023-07-01 11:20:00|78.86|77.66|78.62|77.42|78.93|77.73|78.62|77.42|145
1688210700000|2023-07-01 11:25:00|78.59|77.39|78.62|77.42|78.63|77.43|78.48|77.28|72
1688211000000|2023-07-01 11:30:00|78.64|77.44|78.67|77.47|78.87|77.67|78.62|77.42|97
1688211300000|2023-07-01 11:35:00|78.66|77.46|78.65|77.45|78.72|77.52|78.53|77.33|106
1688211600000|2023-07-01 11:40:00|78.66|77.46|79.09|77.89|79.25|78.05|78.52|77.32|249
1688211900000|2023-07-01 11:45:00|79.07|77.87|79.01|77.81|79.09|77.89|78.87|77.67|155
1688212200000|2023-07-01 11:50:00|79|77.8|78.68|77.48|79.01|77.81|78.62|77.42|117
1688212500000|2023-07-01 11:55:00|78.64|77.44|78.82|77.62|78.82|77.62|78.53|77.33|137
1688212800000|2023-07-01 12:00:00|78.81|77.61|78.85|77.65|79.09|77.89|78.81|77.61|170
1688213100000|2023-07-01 12:05:00|78.84|77.64|79.04|77.84|79.06|77.86|78.83|77.63|95
1688213400000|2023-07-01 12:10:00|79.01|77.81|78.88|77.68|79.12|77.92|78.88|77.68|65
1688213700000|2023-07-01 12:15:00|78.91|77.71|78.86|77.66|79.08|77.88|78.78|77.58|122
1688214000000|2023-07-01 12:20:00|78.83|77.63|78.68|77.48|78.92|77.72|78.67|77.47|118
1688214300000|2023-07-01 12:25:00|78.67|77.47|78.66|77.46|78.71|77.51|78.51|77.31|80
1688214600000|2023-07-01 12:30:00|78.67|77.47|78.46|77.26|78.74|77.54|78.43|77.23|136
1688214900000|2023-07-01 12:35:00|78.45|77.25|78.86|77.66|78.88|77.68|78.42|77.22|129
1688215200000|2023-07-01 12:40:00|78.87|77.67|78.61|77.41|78.94|77.74|78.58|77.38|127
1688215500000|2023-07-01 12:45:00|78.6|77.4|78.27|77.07|78.62|77.42|78.22|77.02|141
1688215800000|2023-07-01 12:50:00|78.26|77.06|78.43|77.23|78.6|77.4|78.26|77.06|170
1688216100000|2023-07-01 12:55:00|78.42|77.22|78.3|77.1|78.42|77.22|78.14|76.94|188
1688216400000|2023-07-01 13:00:00|78.31|77.11|78.26|77.06|78.36|77.16|78.12|76.92|180
1688216700000|2023-07-01 13:05:00|78.27|77.07|78.47|77.27|78.61|77.41|78.27|77.07|116
1688217000000|2023-07-01 13:10:00|78.48|77.28|78.15|76.95|78.66|77.46|78.08|76.88|120
1688217300000|2023-07-01 13:15:00|78.16|76.96|78.77|77.57|78.8|77.6|78.15|76.95|153
1688217600000|2023-07-01 13:20:00|78.76|77.56|78.97|77.77|79.16|77.96|78.74|77.54|186
1688217900000|2023-07-01 13:25:00|78.96|77.76|78.48|77.28|78.97|77.77|78.43|77.23|259
1688218200000|2023-07-01 13:30:00|78.47|77.27|78.41|77.21|78.62|77.42|78.39|77.19|133
1688218500000|2023-07-01 13:35:00|78.42|77.22|78.44|77.24|78.48|77.28|78.31|77.11|108
1688218800000|2023-07-01 13:40:00|78.43|77.23|78.26|77.06|78.64|77.44|78.2|77|183
1688219100000|2023-07-01 13:45:00|78.25|77.05|78.02|76.82|78.27|77.07|77.97|76.77|162
1688219400000|2023-07-01 13:50:00|78|76.8|77.68|76.48|78.07|76.87|77.67|76.47|140
1688219700000|2023-07-01 13:55:00|77.69|76.49|77.51|76.31|77.76|76.56|77.48|76.28|158
1688220000000|2023-07-01 14:00:00|77.5|76.3|77.77|76.57|77.77|76.57|77.43|76.23|140
1688220300000|2023-07-01 14:05:00|77.8|76.6|77.77|76.57|78.09|76.89|77.51|76.31|201
1688220600000|2023-07-01 14:10:00|77.78|76.58|77.77|76.57|77.88|76.68|77.77|76.57|134
1688220900000|2023-07-01 14:15:00|77.76|76.56|77.7|76.5|77.88|76.68|77.67|76.47|146
1688221200000|2023-07-01 14:20:00|77.69|76.49|77.84|76.64|77.85|76.65|77.67|76.47|100
1688221500000|2023-07-01 14:25:00|77.83|76.63|77.68|76.48|77.83|76.63|77.65|76.45|103
1688221800000|2023-07-01 14:30:00|77.67|76.47|77.51|76.31|77.78|76.58|77.4|76.2|98
1688222100000|2023-07-01 14:35:00|77.52|76.32|77.31|76.11|77.58|76.38|77.2|76|118
1688222400000|2023-07-01 14:40:00|77.32|76.12|77.05|75.85|77.32|76.12|77.05|75.85|159
1688222700000|2023-07-01 14:45:00|77.03|75.83|77.28|76.08|77.31|76.11|76.98|75.78|118
1688223000000|2023-07-01 14:50:00|77.29|76.09|77.32|76.12|77.38|76.18|77.22|76.02|135
1688223300000|2023-07-01 14:55:00|77.33|76.13|77.24|76.04|77.38|76.18|77.23|76.03|75
1688223600000|2023-07-01 15:00:00|77.23|76.03|77.15|75.95|77.29|76.09|76.97|75.77|117
1688223900000|2023-07-01 15:05:00|77.14|75.94|77.27|76.07|77.34|76.14|77.13|75.93|105
1688224200000|2023-07-01 15:10:00|77.26|76.06|77.27|76.07|77.34|76.14|77.26|76.06|62
1688224500000|2023-07-01 15:15:00|77.26|76.06|77.15|75.95|77.34|76.14|77.06|75.86|119
1688224800000|2023-07-01 15:20:00|77.14|75.94|77.36|76.16|77.42|76.22|77.14|75.94|125
1688225100000|2023-07-01 15:25:00|77.39|76.19|77.45|76.25|77.5|76.3|77.35|76.15|89
1688225400000|2023-07-01 15:30:00|77.46|76.26|77.62|76.42|77.66|76.46|77.46|76.26|82
1688225700000|2023-07-01 15:35:00|77.61|76.41|77.53|76.33|77.62|76.42|77.5|76.3|49
1688226000000|2023-07-01 15:40:00|77.52|76.32|77.52|76.32|77.54|76.34|77.44|76.24|85
1688226300000|2023-07-01 15:45:00|77.51|76.31|77.4|76.2|77.55|76.35|77.36|76.16|103
1688226600000|2023-07-01 15:50:00|77.41|76.21|77.24|76.04|77.49|76.29|77.15|75.95|151
1688226900000|2023-07-01 15:55:00|77.25|76.05|77.25|76.05|77.35|76.15|77.24|76.04|97
1688227200000|2023-07-01 16:00:00|77.24|76.04|77.56|76.36|77.59|76.39|77.24|76.04|111
1688227500000|2023-07-01 16:05:00|77.57|76.37|77.45|76.25|77.62|76.42|77.43|76.23|125
1688227800000|2023-07-01 16:10:00|77.46|76.26|76.93|75.73|77.52|76.32|76.93|75.73|235
1688228100000|2023-07-01 16:15:00|76.94|75.74|76.96|75.76|77.14|75.94|76.8|75.6|236
1688228400000|2023-07-01 16:20:00|76.97|75.77|76.96|75.76|77.03|75.83|76.89|75.69|163
1688228700000|2023-07-01 16:25:00|76.97|75.77|76.97|75.77|77.07|75.87|76.88|75.68|123
1688229000000|2023-07-01 16:30:00|76.98|75.78|76.92|75.72|77.02|75.82|76.87|75.67|124
1688229300000|2023-07-01 16:35:00|76.93|75.73|76.71|75.51|76.93|75.73|76.42|75.22|148
1688229600000|2023-07-01 16:40:00|76.72|75.52|76.55|75.35|76.73|75.53|76.31|75.11|215
1688229900000|2023-07-01 16:45:00|76.54|75.34|76.55|75.35|76.58|75.38|76.34|75.14|176
1688230200000|2023-07-01 16:50:00|76.56|75.36|76.86|75.66|76.95|75.75|76.54|75.34|108
1688230500000|2023-07-01 16:55:00|76.87|75.67|76.86|75.66|76.91|75.71|76.83|75.63|53
1688230800000|2023-07-01 17:00:00|76.85|75.65|76.56|75.36|76.85|75.65|76.44|75.24|122
1688231100000|2023-07-01 17:05:00|76.54|75.34|76.54|75.34|76.63|75.43|76.5|75.3|102
1688231400000|2023-07-01 17:10:00|76.52|75.32|76.75|75.55|76.79|75.59|76.5|75.3|123
1688231700000|2023-07-01 17:15:00|76.74|75.54|76.75|75.55|76.83|75.63|76.69|75.49|106
1688232000000|2023-07-01 17:20:00|76.76|75.56|76.77|75.57|76.86|75.66|76.74|75.54|89
1688232300000|2023-07-01 17:25:00|76.76|75.56|76.76|75.56|76.86|75.66|76.69|75.49|96
1688232600000|2023-07-01 17:30:00|76.75|75.55|76.66|75.46|76.76|75.56|76.46|75.26|106
1688232900000|2023-07-01 17:35:00|76.67|75.47|77.15|75.95|77.27|76.07|76.65|75.45|108
1688233200000|2023-07-01 17:40:00|77.14|75.94|77.06|75.86|77.14|75.94|77.04|75.84|87
1688233500000|2023-07-01 17:45:00|77.05|75.85|76.99|75.79|77.12|75.92|76.94|75.74|81
1688233800000|2023-07-01 17:50:00|76.96|75.76|76.71|75.51|76.97|75.77|76.63|75.43|216
1688234100000|2023-07-01 17:55:00|76.72|75.52|76.8|75.6|76.81|75.61|76.7|75.5|145
1688234400000|2023-07-01 18:00:00|76.81|75.61|76.63|75.43|76.83|75.63|76.63|75.43|97
1688234700000|2023-07-01 18:05:00|76.64|75.44|76.56|75.36|76.72|75.52|76.49|75.29|83
1688235000000|2023-07-01 18:10:00|76.58|75.38|76.51|75.31|76.59|75.39|76.51|75.31|22
1688235300000|2023-07-01 18:15:00|76.53|75.33|76.55|75.35|76.6|75.4|76.5|75.3|76
1688235600000|2023-07-01 18:20:00|76.56|75.36|76.49|75.29|76.56|75.36|76.36|75.16|87
1688235900000|2023-07-01 18:25:00|76.48|75.28|76.56|75.36|76.6|75.4|76.46|75.26|93
1688236200000|2023-07-01 18:30:00|76.55|75.35|76.66|75.46|76.66|75.46|76.5|75.3|56
1688236500000|2023-07-01 18:35:00|76.67|75.47|76.77|75.57|76.79|75.59|76.67|75.47|73
1688236800000|2023-07-01 18:40:00|76.78|75.58|76.8|75.6|76.85|75.65|76.77|75.57|28
1688237100000|2023-07-01 18:45:00|76.79|75.59|76.81|75.61|76.88|75.68|76.78|75.58|99
1688237400000|2023-07-01 18:50:00|76.8|75.6|76.75|75.55|76.85|75.65|76.73|75.53|81
1688237700000|2023-07-01 18:55:00|76.74|75.54|76.84|75.64|76.85|75.65|76.74|75.54|85
1688238000000|2023-07-01 19:00:00|76.85|75.65|76.79|75.59|76.92|75.72|76.72|75.52|95
1688238300000|2023-07-01 19:05:00|76.78|75.58|76.79|75.59|76.82|75.62|76.74|75.54|59
1688238600000|2023-07-01 19:10:00|76.8|75.6|76.75|75.55|76.83|75.63|76.73|75.53|30
1688238900000|2023-07-01 19:15:00|76.76|75.56|76.78|75.58|76.8|75.6|76.65|75.45|53
1688239200000|2023-07-01 19:20:00|76.77|75.57|76.78|75.58|76.79|75.59|76.76|75.56|16
1688239500000|2023-07-01 19:25:00|76.77|75.57|76.95|75.75|76.95|75.75|76.77|75.57|30
1688239800000|2023-07-01 19:30:00|76.94|75.74|77|75.8|77.05|75.85|76.9|75.7|52
1688240100000|2023-07-01 19:35:00|77.01|75.81|76.76|75.56|77.01|75.81|76.74|75.54|91
1688240400000|2023-07-01 19:40:00|76.77|75.57|76.74|75.54|76.77|75.57|76.66|75.46|57
1688240700000|2023-07-01 19:45:00|76.73|75.53|76.73|75.53|76.75|75.55|76.72|75.52|7
1688241000000|2023-07-01 19:50:00|76.74|75.54|76.78|75.58|76.79|75.59|76.65|75.45|53
1688241300000|2023-07-01 19:55:00|76.77|75.57|76.86|75.66|76.92|75.72|76.75|75.55|74
1688241600000|2023-07-01 20:00:00|76.87|75.67|76.89|75.69|76.93|75.73|76.86|75.66|44
1688241900000|2023-07-01 20:05:00|76.88|75.68|76.74|75.54|76.9|75.7|76.66|75.46|57
1688242200000|2023-07-01 20:10:00|76.77|75.57|76.78|75.58|76.84|75.64|76.76|75.56|37
1688242500000|2023-07-01 20:15:00|76.79|75.59|76.86|75.66|76.87|75.67|76.77|75.57|54
1688242800000|2023-07-01 20:20:00|76.85|75.65|76.84|75.64|76.87|75.67|76.76|75.56|54
1688243100000|2023-07-01 20:25:00|76.85|75.65|76.95|75.75|76.95|75.75|76.84|75.64|47
1688243400000|2023-07-01 20:30:00|76.94|75.74|76.86|75.66|76.95|75.75|76.83|75.63|64
1688243700000|2023-07-01 20:35:00|76.87|75.67|76.94|75.74|76.94|75.74|76.86|75.66|19
1688244000000|2023-07-01 20:40:00|76.93|75.73|77.04|75.84|77.04|75.84|76.9|75.7|32
1688244300000|2023-07-01 20:45:00|77.07|75.87|77.06|75.86|77.09|75.89|77.04|75.84|42
1688244600000|2023-07-01 20:50:00|77.05|75.85|77.15|75.95|77.24|76.04|77.05|75.85|68
1688244900000|2023-07-01 20:55:00|77.14|75.94|77.21|76.01|77.23|76.03|77.06|75.86|78
1688245200000|2023-07-01 21:00:00|77.2|76|77.2|76|77.27|76.07|77.15|75.95|57
1688245500000|2023-07-01 21:05:00|77.19|75.99|77.26|76.06|77.27|76.07|77.05|75.85|87
1688245800000|2023-07-01 21:10:00|77.27|76.07|77.45|76.25|77.46|76.26|77.26|76.06|57
1688246100000|2023-07-01 21:15:00|77.44|76.24|77.48|76.28|77.56|76.36|77.44|76.24|26
1688246400000|2023-07-01 21:20:00|77.47|76.27|77.26|76.06|77.48|76.28|77.25|76.05|26
1688246700000|2023-07-01 21:25:00|77.3|76.1|77.51|76.31|77.51|76.31|77.28|76.08|25
1688247000000|2023-07-01 21:30:00|77.52|76.32|77.36|76.16|77.52|76.32|77.26|76.06|46
1688247300000|2023-07-01 21:35:00|77.37|76.17|77.4|76.2|77.4|76.2|77.35|76.15|13
1688247600000|2023-07-01 21:40:00|77.39|76.19|77.49|76.29|77.49|76.29|77.38|76.18|42
1688247900000|2023-07-01 21:45:00|77.48|76.28|77.24|76.04|77.48|76.28|77.24|76.04|22
1688248200000|2023-07-01 21:50:00|77.25|76.05|77.36|76.16|77.37|76.17|77.24|76.04|38
1688248500000|2023-07-01 21:55:00|77.35|76.15|77.43|76.23|77.43|76.23|77.34|76.14|28
1688248800000|2023-07-01 22:00:00|77.44|76.24|77.42|76.22|77.59|76.39|77.42|76.22|33
1688249100000|2023-07-01 22:05:00|77.43|76.23|77.54|76.34|77.56|76.36|77.43|76.23|74
1688249400000|2023-07-01 22:10:00|77.53|76.33|77.55|76.35|77.6|76.4|77.52|76.32|70
1688249700000|2023-07-01 22:15:00|77.54|76.34|77.38|76.18|77.55|76.35|77.38|76.18|55
1688250000000|2023-07-01 22:20:00|77.39|76.19|77.46|76.26|77.55|76.35|77.32|76.12|61
1688250300000|2023-07-01 22:25:00|77.45|76.25|77.57|76.37|77.59|76.39|77.44|76.24|69
1688250600000|2023-07-01 22:30:00|77.58|76.38|77.38|76.18|77.63|76.43|77.33|76.13|75
1688250900000|2023-07-01 22:35:00|77.37|76.17|77.16|75.96|77.37|76.17|77.06|75.86|79
1688251200000|2023-07-01 22:40:00|77.17|75.97|77.34|76.14|77.35|76.15|77.16|75.96|89
1688251500000|2023-07-01 22:45:00|77.35|76.15|77.33|76.13|77.35|76.15|77.16|75.96|86
1688251800000|2023-07-01 22:50:00|77.32|76.12|77.5|76.3|77.59|76.39|77.32|76.12|99
1688252100000|2023-07-01 22:55:00|77.49|76.29|77.87|76.67|77.87|76.67|77.46|76.26|116
1688252400000|2023-07-01 23:00:00|77.85|76.65|77.88|76.68|77.89|76.69|77.73|76.53|111
1688252700000|2023-07-01 23:05:00|77.89|76.69|77.96|76.76|77.96|76.76|77.86|76.66|67
1688253000000|2023-07-01 23:10:00|77.97|76.77|77.98|76.78|78|76.8|77.94|76.74|49
1688253300000|2023-07-01 23:15:00|77.95|76.75|78.1|76.9|78.13|76.93|77.78|76.58|109
1688253600000|2023-07-01 23:20:00|78.09|76.89|78.35|77.15|78.51|77.31|78.09|76.89|193
1688253900000|2023-07-01 23:25:00|78.34|77.14|78.57|77.37|78.81|77.61|78.27|77.07|164
1688254200000|2023-07-01 23:30:00|78.56|77.36|78.72|77.52|78.93|77.73|78.55|77.35|136
1688254500000|2023-07-01 23:35:00|78.73|77.53|78.6|77.4|78.79|77.59|78.59|77.39|100
1688254800000|2023-07-01 23:40:00|78.59|77.39|78.58|77.38|78.69|77.49|78.51|77.31|61
1688255100000|2023-07-01 23:45:00|78.59|77.39|78.58|77.38|78.59|77.39|78.5|77.3|42
1688255400000|2023-07-01 23:50:00|78.59|77.39|78.78|77.58|78.79|77.59|78.57|77.37|103
1688255700000|2023-07-01 23:55:00|78.77|77.57|78.72|77.52|78.79|77.59|78.63|77.43|75
1688256000000|2023-07-02 00:00:00|78.71|77.51|79.19|77.99|79.51|78.31|78.69|77.49|267
1688256300000|2023-07-02 00:05:00|79.2|78|79.09|77.89|79.2|78|78.87|77.67|167
1688256600000|2023-07-02 00:10:00|79.08|77.88|78.53|77.33|79.08|77.88|78.31|77.11|255
1688256900000|2023-07-02 00:15:00|78.52|77.32|78.21|77.01|78.56|77.36|77.78|76.58|293
1688257200000|2023-07-02 00:20:00|78.22|77.02|77.87|76.67|78.29|77.09|77.66|76.46|330
1688257500000|2023-07-02 00:25:00|77.88|76.68|78.32|77.12|78.35|77.15|77.73|76.53|253
1688257800000|2023-07-02 00:30:00|78.33|77.13|78.08|76.88|78.37|77.17|77.82|76.62|276
1688258100000|2023-07-02 00:35:00|78.09|76.89|78.12|76.92|78.32|77.12|78.03|76.83|218
1688258400000|2023-07-02 00:40:00|78.13|76.93|78|76.8|78.19|76.99|77.93|76.73|140
1688258700000|2023-07-02 00:45:00|77.99|76.79|78.3|77.1|78.3|77.1|77.86|76.66|128
1688259000000|2023-07-02 00:50:00|78.31|77.11|78.2|77|78.4|77.2|78.14|76.94|139
1688259300000|2023-07-02 00:55:00|78.21|77.01|78.09|76.89|78.38|77.18|78.03|76.83|139
1688259600000|2023-07-02 01:00:00|78.08|76.88|77.81|76.61|78.18|76.98|77.81|76.61|97
1688259900000|2023-07-02 01:05:00|77.83|76.63|78.06|76.86|78.07|76.87|77.83|76.63|116
1688260200000|2023-07-02 01:10:00|78.07|76.87|78.01|76.81|78.12|76.92|77.99|76.79|78
1688260500000|2023-07-02 01:15:00|78.02|76.82|77.94|76.74|78.05|76.85|77.85|76.65|104
1688260800000|2023-07-02 01:20:00|77.95|76.75|78.04|76.84|78.1|76.9|77.95|76.75|71
1688261100000|2023-07-02 01:25:00|78.03|76.83|77.85|76.65|78.04|76.84|77.75|76.55|87
1688261400000|2023-07-02 01:30:00|77.88|76.68|77.7|76.5|77.92|76.72|77.68|76.48|82
1688261700000|2023-07-02 01:35:00|77.71|76.51|77.52|76.32|77.74|76.54|77.38|76.18|107
1688262000000|2023-07-02 01:40:00|77.53|76.33|77.44|76.24|77.58|76.38|77.42|76.22|67
1688262300000|2023-07-02 01:45:00|77.43|76.23|77.38|76.18|77.53|76.33|77.25|76.05|112
1688262600000|2023-07-02 01:50:00|77.37|76.17|77.02|75.82|77.38|76.18|77.02|75.82|192
1688262900000|2023-07-02 01:55:00|77.01|75.81|77.07|75.87|77.13|75.93|76.77|75.57|165
1688263200000|2023-07-02 02:00:00|77.08|75.88|76.91|75.71|77.08|75.88|76.8|75.6|175
1688263500000|2023-07-02 02:05:00|76.9|75.7|76.89|75.69|76.98|75.78|76.77|75.57|107
1688263800000|2023-07-02 02:10:00|76.9|75.7|77.06|75.86|77.09|75.89|76.88|75.68|76
1688264100000|2023-07-02 02:15:00|77.05|75.85|76.38|75.18|77.06|75.86|75.86|74.66|263
1688264400000|2023-07-02 02:20:00|76.37|75.17|76.18|74.98|76.59|75.39|76.16|74.96|283
1688264700000|2023-07-02 02:25:00|76.17|74.97|76.21|75.01|76.28|75.08|76.07|74.87|206
1688265000000|2023-07-02 02:30:00|76.22|75.02|76.69|75.49|76.83|75.63|76.22|75.02|169
1688265300000|2023-07-02 02:35:00|76.68|75.48|76.68|75.48|76.78|75.58|76.48|75.28|136
1688265600000|2023-07-02 02:40:00|76.67|75.47|76.77|75.57|76.84|75.64|76.67|75.47|134
1688265900000|2023-07-02 02:45:00|76.75|75.55|76.85|75.65|76.9|75.7|76.69|75.49|81
1688266200000|2023-07-02 02:50:00|76.86|75.66|76.64|75.44|76.92|75.72|76.63|75.43|80
1688266500000|2023-07-02 02:55:00|76.63|75.43|76.63|75.43|76.7|75.5|76.46|75.26|127
1688266800000|2023-07-02 03:00:00|76.62|75.42|76.44|75.24|76.65|75.45|76.44|75.24|133
1688267100000|2023-07-02 03:05:00|76.45|75.25|76.52|75.32|76.65|75.45|76.41|75.21|88
1688267400000|2023-07-02 03:10:00|76.53|75.33|76.62|75.42|76.64|75.44|76.51|75.31|84
1688267700000|2023-07-02 03:15:00|76.63|75.43|76.38|75.18|76.63|75.43|76.38|75.18|90
1688268000000|2023-07-02 03:20:00|76.39|75.19|76.4|75.2|76.43|75.23|76.28|75.08|136
1688268300000|2023-07-02 03:25:00|76.39|75.19|76.27|75.07|76.4|75.2|76.22|75.02|72
1688268600000|2023-07-02 03:30:00|76.26|75.06|75.99|74.79|76.27|75.07|75.95|74.75|111
1688268900000|2023-07-02 03:35:00|75.98|74.78|75.46|74.26|75.99|74.79|75.31|74.11|246
1688269200000|2023-07-02 03:40:00|75.45|74.25|75.45|74.25|75.52|74.32|75.13|73.93|236
1688269500000|2023-07-02 03:45:00|75.44|74.24|75.06|73.86|75.44|74.24|74.77|73.57|275
1688269800000|2023-07-02 03:50:00|75.07|73.87|74.89|73.69|75.12|73.92|74.88|73.68|164
1688270100000|2023-07-02 03:55:00|74.9|73.7|74.94|73.74|74.98|73.78|74.51|73.31|247
1688270400000|2023-07-02 04:00:00|74.93|73.73|75.39|74.19|75.39|74.19|74.79|73.59|273
1688270700000|2023-07-02 04:05:00|75.4|74.2|75.42|74.22|75.43|74.23|75.09|73.89|183
1688271000000|2023-07-02 04:10:00|75.4|74.2|75.45|74.25|75.46|74.26|75.31|74.11|132
1688271300000|2023-07-02 04:15:00|75.44|74.24|75.58|74.38|75.58|74.38|75.4|74.2|96
1688271600000|2023-07-02 04:20:00|75.59|74.39|75.66|74.46|75.7|74.5|75.58|74.38|49
1688271900000|2023-07-02 04:25:00|75.67|74.47|75.78|74.58|75.78|74.58|75.67|74.47|104
1688272200000|2023-07-02 04:30:00|75.77|74.57|75.61|74.41|75.78|74.58|75.6|74.4|87
1688272500000|2023-07-02 04:35:00|75.6|74.4|75.55|74.35|75.66|74.46|75.39|74.19|91
1688272800000|2023-07-02 04:40:00|75.56|74.36|75.56|74.36|75.6|74.4|75.46|74.26|60
1688273100000|2023-07-02 04:45:00|75.51|74.31|75.65|74.45|75.7|74.5|75.49|74.29|132
1688273400000|2023-07-02 04:50:00|75.64|74.44|75.73|74.53|75.78|74.58|75.64|74.44|119
1688273700000|2023-07-02 04:55:00|75.74|74.54|75.85|74.65|75.86|74.66|75.68|74.48|185
1688274000000|2023-07-02 05:00:00|75.84|74.64|76.01|74.81|76.04|74.84|75.79|74.59|148
1688274300000|2023-07-02 05:05:00|76.02|74.82|75.71|74.51|76.04|74.84|75.67|74.47|162
1688274600000|2023-07-02 05:10:00|75.7|74.5|75.78|74.58|75.88|74.68|75.67|74.47|112
1688274900000|2023-07-02 05:15:00|75.77|74.57|75.8|74.6|75.89|74.69|75.75|74.55|119
1688275200000|2023-07-02 05:20:00|75.81|74.61|75.86|74.66|75.89|74.69|75.81|74.61|74
1688275500000|2023-07-02 05:25:00|75.87|74.67|75.85|74.65|75.92|74.72|75.79|74.59|98
1688275800000|2023-07-02 05:30:00|75.84|74.64|75.77|74.57|75.86|74.66|75.75|74.55|57
1688276100000|2023-07-02 05:35:00|75.78|74.58|75.85|74.65|75.85|74.65|75.76|74.56|64
1688276400000|2023-07-02 05:40:00|75.84|74.64|76.01|74.81|76.02|74.82|75.84|74.64|52
1688276700000|2023-07-02 05:45:00|76.02|74.82|76.02|74.82|76.03|74.83|75.96|74.76|45
1688277000000|2023-07-02 05:50:00|76.03|74.83|76.09|74.89|76.2|75|76.02|74.82|109
1688277300000|2023-07-02 05:55:00|76.06|74.86|75.95|74.75|76.08|74.88|75.94|74.74|103
1688277600000|2023-07-02 06:00:00|75.92|74.72|75.95|74.75|75.99|74.79|75.84|74.64|101
1688277900000|2023-07-02 06:05:00|75.96|74.76|75.91|74.71|75.99|74.79|75.9|74.7|97
1688278200000|2023-07-02 06:10:00|75.9|74.7|75.75|74.55|75.91|74.71|75.75|74.55|123
1688278500000|2023-07-02 06:15:00|75.77|74.57|75.81|74.61|75.85|74.65|75.74|74.54|102
1688278800000|2023-07-02 06:20:00|75.8|74.6|75.89|74.69|75.9|74.7|75.8|74.6|72
1688279100000|2023-07-02 06:25:00|75.9|74.7|76.07|74.87|76.09|74.89|75.89|74.69|168
1688279400000|2023-07-02 06:30:00|76.06|74.86|75.86|74.66|76.07|74.87|75.84|74.64|94
1688279700000|2023-07-02 06:35:00|75.85|74.65|75.76|74.56|75.86|74.66|75.75|74.55|134
1688280000000|2023-07-02 06:40:00|75.75|74.55|75.85|74.65|75.9|74.7|75.72|74.52|191
1688280300000|2023-07-02 06:45:00|75.84|74.64|75.76|74.56|75.86|74.66|75.74|74.54|123
1688280600000|2023-07-02 06:50:00|75.75|74.55|75.7|74.5|75.76|74.56|75.64|74.44|92
1688280900000|2023-07-02 06:55:00|75.69|74.49|75.66|74.46|75.72|74.52|75.64|74.44|99
1688281200000|2023-07-02 07:00:00|75.65|74.45|75.69|74.49|75.69|74.49|75.6|74.4|62
1688281500000|2023-07-02 07:05:00|75.68|74.48|75.73|74.53|75.77|74.57|75.68|74.48|64
1688281800000|2023-07-02 07:10:00|75.74|74.54|75.68|74.48|75.75|74.55|75.65|74.45|74
1688282100000|2023-07-02 07:15:00|75.67|74.47|75.81|74.61|75.82|74.62|75.63|74.43|91
1688282400000|2023-07-02 07:20:00|75.82|74.62|75.83|74.63|75.88|74.68|75.79|74.59|68
1688282700000|2023-07-02 07:25:00|75.84|74.64|75.97|74.77|75.99|74.79|75.83|74.63|97
1688283000000|2023-07-02 07:30:00|75.98|74.78|75.95|74.75|76.02|74.82|75.92|74.72|56
1688283300000|2023-07-02 07:35:00|75.94|74.74|76.04|74.84|76.05|74.85|75.92|74.72|46
1688283600000|2023-07-02 07:40:00|76.05|74.85|76.13|74.93|76.14|74.94|76.02|74.82|58
1688283900000|2023-07-02 07:45:00|76.14|74.94|76.14|74.94|76.14|74.94|76.02|74.82|91
1688284200000|2023-07-02 07:50:00|76.13|74.93|75.98|74.78|76.14|74.94|75.94|74.74|75
1688284500000|2023-07-02 07:55:00|75.99|74.79|76.01|74.81|76.1|74.9|75.98|74.78|49
1688284800000|2023-07-02 08:00:00|76.03|74.83|76.03|74.83|76.04|74.84|75.94|74.74|74
1688285100000|2023-07-02 08:05:00|76.04|74.84|76.04|74.84|76.08|74.88|75.93|74.73|105
1688285400000|2023-07-02 08:10:00|76.05|74.85|76.18|74.98|76.2|75|76.05|74.85|36
1688285700000|2023-07-02 08:15:00|76.19|74.99|76.25|75.05|76.29|75.09|76.17|74.97|70
1688286000000|2023-07-02 08:20:00|76.26|75.06|76.28|75.08|76.3|75.1|76.25|75.05|44
1688286300000|2023-07-02 08:25:00|76.29|75.09|76.33|75.13|76.34|75.14|76.28|75.08|24
1688286600000|2023-07-02 08:30:00|76.32|75.12|76.26|75.06|76.4|75.2|76.26|75.06|52
1688286900000|2023-07-02 08:35:00|76.27|75.07|76.07|74.87|76.3|75.1|76.07|74.87|37
1688287200000|2023-07-02 08:40:00|76.06|74.86|75.99|74.79|76.06|74.86|75.95|74.75|63
1688287500000|2023-07-02 08:45:00|75.98|74.78|75.99|74.79|76.07|74.87|75.93|74.73|28
1688287800000|2023-07-02 08:50:00|75.97|74.77|75.86|74.66|76.05|74.85|75.8|74.6|58
1688288100000|2023-07-02 08:55:00|75.87|74.67|75.79|74.59|75.9|74.7|75.77|74.57|66
1688288400000|2023-07-02 09:00:00|75.78|74.58|76.01|74.81|76.02|74.82|75.77|74.57|39
1688288700000|2023-07-02 09:05:00|76|74.8|76.18|74.98|76.19|74.99|76|74.8|53
1688289000000|2023-07-02 09:10:00|76.19|74.99|76.25|75.05|76.26|75.06|76.18|74.98|12
1688289300000|2023-07-02 09:15:00|76.26|75.06|76.17|74.97|76.26|75.06|76.15|74.95|51
1688289600000|2023-07-02 09:20:00|76.16|74.96|76.17|74.97|76.26|75.06|76.1|74.9|47
1688289900000|2023-07-02 09:25:00|76.18|74.98|76.23|75.03|76.25|75.05|76.17|74.97|57
1688290200000|2023-07-02 09:30:00|76.24|75.04|76.23|75.03|76.29|75.09|76.17|74.97|96
1688290500000|2023-07-02 09:35:00|76.22|75.02|76.25|75.05|76.32|75.12|76.22|75.02|66
1688290800000|2023-07-02 09:40:00|76.26|75.06|76.26|75.06|76.45|75.25|76.15|74.95|116
1688291100000|2023-07-02 09:45:00|76.25|75.05|76.55|75.35|76.58|75.38|76.25|75.05|112
1688291400000|2023-07-02 09:50:00|76.54|75.34|76.39|75.19|76.56|75.36|76.28|75.08|126
1688291700000|2023-07-02 09:55:00|76.4|75.2|76.27|75.07|76.46|75.26|76.27|75.07|86
1688292000000|2023-07-02 10:00:00|76.28|75.08|76.39|75.19|76.39|75.19|76.22|75.02|90
1688292300000|2023-07-02 10:05:00|76.38|75.18|76.36|75.16|76.39|75.19|76.33|75.13|30
1688292600000|2023-07-02 10:10:00|76.35|75.15|76.27|75.07|76.35|75.15|76.26|75.06|88
1688292900000|2023-07-02 10:15:00|76.28|75.08|76.16|74.96|76.28|75.08|76.07|74.87|88
1688293200000|2023-07-02 10:20:00|76.15|74.95|76.23|75.03|76.27|75.07|76.08|74.88|63
1688293500000|2023-07-02 10:25:00|76.24|75.04|76.29|75.09|76.34|75.14|76.15|74.95|76
1688293800000|2023-07-02 10:30:00|76.28|75.08|76.37|75.17|76.38|75.18|76.28|75.08|55
1688294100000|2023-07-02 10:35:00|76.38|75.18|76.38|75.18|76.42|75.22|76.37|75.17|36
1688294400000|2023-07-02 10:40:00|76.37|75.17|76.38|75.18|76.47|75.27|76.36|75.16|47
1688294700000|2023-07-02 10:45:00|76.39|75.19|76.19|74.99|76.39|75.19|76.18|74.98|79
1688295000000|2023-07-02 10:50:00|76.18|74.98|75.98|74.78|76.26|75.06|75.93|74.73|106
1688295300000|2023-07-02 10:55:00|75.97|74.77|76.09|74.89|76.1|74.9|75.96|74.76|91
1688295600000|2023-07-02 11:00:00|76.11|74.91|76.04|74.84|76.19|74.99|76|74.8|95
1688295900000|2023-07-02 11:05:00|76.03|74.83|76.16|74.96|76.18|74.98|76.03|74.83|65
1688296200000|2023-07-02 11:10:00|76.17|74.97|76.17|74.97|76.18|74.98|76.15|74.95|28
1688296500000|2023-07-02 11:15:00|76.18|74.98|76.23|75.03|76.26|75.06|76.15|74.95|51
1688296800000|2023-07-02 11:20:00|76.22|75.02|76.16|74.96|76.25|75.05|76.16|74.96|49
1688297100000|2023-07-02 11:25:00|76.17|74.97|76.22|75.02|76.27|75.07|76.16|74.96|56
1688297400000|2023-07-02 11:30:00|76.21|75.01|76.17|74.97|76.23|75.03|76.13|74.93|60
1688297700000|2023-07-02 11:35:00|76.21|75.01|76.15|74.95|76.23|75.03|76.14|74.94|76
1688298000000|2023-07-02 11:40:00|76.16|74.96|76.22|75.02|76.24|75.04|76.15|74.95|65
1688298300000|2023-07-02 11:45:00|76.23|75.03|76.29|75.09|76.35|75.15|76.23|75.03|82
1688298600000|2023-07-02 11:50:00|76.28|75.08|76.32|75.12|76.36|75.16|76.27|75.07|61
1688298900000|2023-07-02 11:55:00|76.33|75.13|76.43|75.23|76.44|75.24|76.27|75.07|46
1688299200000|2023-07-02 12:00:00|76.44|75.24|76.56|75.36|76.65|75.45|76.36|75.16|85
1688299500000|2023-07-02 12:05:00|76.55|75.35|76.17|74.97|76.57|75.37|76.15|74.95|107
1688299800000|2023-07-02 12:10:00|76.16|74.96|76.14|74.94|76.19|74.99|75.95|74.75|158
1688300100000|2023-07-02 12:15:00|76.13|74.93|76.28|75.08|76.34|75.14|76.08|74.88|118
1688300400000|2023-07-02 12:20:00|76.29|75.09|76.15|74.95|76.29|75.09|76.15|74.95|56
1688300700000|2023-07-02 12:25:00|76.16|74.96|76.05|74.85|76.22|75.02|76.04|74.84|117
1688301000000|2023-07-02 12:30:00|76.04|74.84|76.04|74.84|76.08|74.88|75.94|74.74|62
1688301300000|2023-07-02 12:35:00|76.03|74.83|76.14|74.94|76.19|74.99|76.03|74.83|65
1688301600000|2023-07-02 12:40:00|76.13|74.93|76.16|74.96|76.19|74.99|76.09|74.89|84
1688301900000|2023-07-02 12:45:00|76.17|74.97|76.07|74.87|76.24|75.04|75.98|74.78|121
1688302200000|2023-07-02 12:50:00|76.08|74.88|76.19|74.99|76.24|75.04|76.07|74.87|66
1688302500000|2023-07-02 12:55:00|76.18|74.98|76.13|74.93|76.19|74.99|76.08|74.88|65
1688302800000|2023-07-02 13:00:00|76.14|74.94|75.89|74.69|76.18|74.98|75.88|74.68|99
1688303100000|2023-07-02 13:05:00|75.88|74.68|75.82|74.62|75.93|74.73|75.77|74.57|65
1688303400000|2023-07-02 13:10:00|75.81|74.61|75.66|74.46|75.85|74.65|75.62|74.42|82
1688303700000|2023-07-02 13:15:00|75.65|74.45|75.74|74.54|75.74|74.54|75.65|74.45|61
1688304000000|2023-07-02 13:20:00|75.73|74.53|75.65|74.45|75.74|74.54|75.58|74.38|125
1688304300000|2023-07-02 13:25:00|75.64|74.44|75.32|74.12|75.65|74.45|75.22|74.02|131
1688304600000|2023-07-02 13:30:00|75.31|74.11|75.49|74.29|75.55|74.35|75.28|74.08|95
1688304900000|2023-07-02 13:35:00|75.5|74.3|75.41|74.21|75.59|74.39|75.36|74.16|111
1688305200000|2023-07-02 13:40:00|75.42|74.22|75.63|74.43|75.63|74.43|75.41|74.21|82
1688305500000|2023-07-02 13:45:00|75.62|74.42|75.48|74.28|75.63|74.43|75.46|74.26|50
1688305800000|2023-07-02 13:50:00|75.49|74.29|75.55|74.35|75.57|74.37|75.47|74.27|42
1688306100000|2023-07-02 13:55:00|75.56|74.36|75.55|74.35|75.59|74.39|75.53|74.33|43
1688306400000|2023-07-02 14:00:00|75.56|74.36|75.57|74.37|75.6|74.4|75.53|74.33|41
1688306700000|2023-07-02 14:05:00|75.58|74.38|75.66|74.46|75.69|74.49|75.58|74.38|37
1688307000000|2023-07-02 14:10:00|75.65|74.45|75.6|74.4|75.68|74.48|75.58|74.38|36
1688307300000|2023-07-02 14:15:00|75.61|74.41|75.58|74.38|75.65|74.45|75.55|74.35|68
1688307600000|2023-07-02 14:20:00|75.57|74.37|75.48|74.28|75.58|74.38|75.47|74.27|51
1688307900000|2023-07-02 14:25:00|75.47|74.27|75.41|74.21|75.47|74.27|75.24|74.04|113
1688308200000|2023-07-02 14:30:00|75.42|74.22|75.31|74.11|75.44|74.24|75.27|74.07|92
1688308500000|2023-07-02 14:35:00|75.32|74.12|75.5|74.3|75.5|74.3|75.32|74.12|43
1688308800000|2023-07-02 14:40:00|75.51|74.31|76.13|74.93|76.16|74.96|75.51|74.31|163
1688309100000|2023-07-02 14:45:00|76.12|74.92|75.92|74.72|76.31|75.11|75.82|74.62|218
1688309400000|2023-07-02 14:50:00|75.93|74.73|76.08|74.88|76.15|74.95|75.92|74.72|141
1688309700000|2023-07-02 14:55:00|76.06|74.86|76.09|74.89|76.18|74.98|76.05|74.85|90
1688310000000|2023-07-02 15:00:00|76.1|74.9|76.16|74.96|76.24|75.04|76|74.8|127
1688310300000|2023-07-02 15:05:00|76.17|74.97|75.96|74.76|76.22|75.02|75.93|74.73|99
1688310600000|2023-07-02 15:10:00|75.97|74.77|75.83|74.63|75.98|74.78|75.76|74.56|65
1688310900000|2023-07-02 15:15:00|75.82|74.62|75.74|74.54|75.88|74.68|75.69|74.49|84
1688311200000|2023-07-02 15:20:00|75.75|74.55|74.74|73.54|75.86|74.66|74.15|72.95|373
1688311500000|2023-07-02 15:25:00|74.73|73.53|75.36|74.16|75.36|74.16|74.61|73.41|371
1688311800000|2023-07-02 15:30:00|75.35|74.15|75.01|73.81|75.36|74.16|74.93|73.73|319
1688312100000|2023-07-02 15:35:00|75.04|73.84|75.44|74.24|75.46|74.26|75.02|73.82|258
1688312400000|2023-07-02 15:40:00|75.43|74.23|75.17|73.97|75.46|74.26|75.05|73.85|222
1688312700000|2023-07-02 15:45:00|75.18|73.98|75.46|74.26|75.48|74.28|75.18|73.98|183
1688313000000|2023-07-02 15:50:00|75.47|74.27|75.33|74.13|75.48|74.28|75.24|74.04|130
1688313300000|2023-07-02 15:55:00|75.34|74.14|75.36|74.16|75.44|74.24|75.24|74.04|130
1688313600000|2023-07-02 16:00:00|75.38|74.18|75.46|74.26|75.54|74.34|75.34|74.14|147
1688313900000|2023-07-02 16:05:00|75.47|74.27|75.61|74.41|75.61|74.41|75.46|74.26|134
1688314200000|2023-07-02 16:10:00|75.62|74.42|75.93|74.73|75.93|74.73|75.62|74.42|71
1688314500000|2023-07-02 16:15:00|75.94|74.74|76.19|74.99|76.36|75.16|75.93|74.73|204
1688314800000|2023-07-02 16:20:00|76.2|75|75.99|74.79|76.22|75.02|75.9|74.7|158
1688315100000|2023-07-02 16:25:00|76|74.8|75.89|74.69|76|74.8|75.8|74.6|135
1688315400000|2023-07-02 16:30:00|75.9|74.7|76.14|74.94|76.18|74.98|75.88|74.68|132
1688315700000|2023-07-02 16:35:00|76.13|74.93|76.21|75.01|76.22|75.02|76.13|74.93|80
1688316000000|2023-07-02 16:40:00|76.25|75.05|76.34|75.14|76.36|75.16|76.23|75.03|80
1688316300000|2023-07-02 16:45:00|76.35|75.15|76.41|75.21|76.44|75.24|76.26|75.06|117
1688316600000|2023-07-02 16:50:00|76.4|75.2|76.51|75.31|76.51|75.31|76.39|75.19|54
1688316900000|2023-07-02 16:55:00|76.5|75.3|76.82|75.62|76.82|75.62|76.46|75.26|55
1688317200000|2023-07-02 17:00:00|76.86|75.66|77.63|76.43|77.95|76.75|76.86|75.66|316
1688317500000|2023-07-02 17:05:00|77.64|76.44|77.1|75.9|77.74|76.54|77.04|75.84|197
1688317800000|2023-07-02 17:10:00|77.11|75.91|76.85|75.65|77.16|75.96|76.84|75.64|132
1688318100000|2023-07-02 17:15:00|76.83|75.63|76.64|75.44|77|75.8|76.63|75.43|124
1688318400000|2023-07-02 17:20:00|76.63|75.43|76.53|75.33|76.64|75.44|76.25|75.05|237
1688318700000|2023-07-02 17:25:00|76.54|75.34|76.55|75.35|76.57|75.37|76.35|75.15|91
1688319000000|2023-07-02 17:30:00|76.54|75.34|76.19|74.99|76.54|75.34|76.11|74.91|93
1688319300000|2023-07-02 17:35:00|76.2|75|76.28|75.08|76.34|75.14|76.2|75|110
1688319600000|2023-07-02 17:40:00|76.29|75.09|76.44|75.24|76.46|75.26|76.29|75.09|91
1688319900000|2023-07-02 17:45:00|76.43|75.23|76.36|75.16|76.54|75.34|76.36|75.16|64
1688320200000|2023-07-02 17:50:00|76.38|75.18|76.42|75.22|76.53|75.33|76.25|75.05|137
1688320500000|2023-07-02 17:55:00|76.41|75.21|76.28|75.08|76.42|75.22|76.1|74.9|257
1688320800000|2023-07-02 18:00:00|76.27|75.07|76.37|75.17|76.4|75.2|75.99|74.79|249
1688321100000|2023-07-02 18:05:00|76.36|75.16|76.56|75.36|76.58|75.38|76.34|75.14|141
1688321400000|2023-07-02 18:10:00|76.55|75.35|77.01|75.81|77.01|75.81|76.48|75.28|146
1688321700000|2023-07-02 18:15:00|77|75.8|76.91|75.71|77.38|76.18|76.91|75.71|203
1688322000000|2023-07-02 18:20:00|76.9|75.7|76.63|75.43|76.91|75.71|76.63|75.43|135
1688322300000|2023-07-02 18:25:00|76.64|75.44|76.65|75.45|76.83|75.63|76.58|75.38|147
1688322600000|2023-07-02 18:30:00|76.66|75.46|76.75|75.55|76.77|75.57|76.64|75.44|108
1688322900000|2023-07-02 18:35:00|76.76|75.56|76.56|75.36|76.76|75.56|76.55|75.35|122
1688323200000|2023-07-02 18:40:00|76.55|75.35|76.65|75.45|76.69|75.49|76.45|75.25|111
1688323500000|2023-07-02 18:45:00|76.66|75.46|76.65|75.45|76.69|75.49|76.63|75.43|55
1688323800000|2023-07-02 18:50:00|76.64|75.44|76.85|75.65|76.85|75.65|76.64|75.44|67
1688324100000|2023-07-02 18:55:00|76.86|75.66|76.88|75.68|76.89|75.69|76.75|75.55|63
1688324400000|2023-07-02 19:00:00|76.85|75.65|76.85|75.65|76.89|75.69|76.85|75.65|57
1688324700000|2023-07-02 19:05:00|76.84|75.64|76.69|75.49|76.84|75.64|76.63|75.43|78
1688325000000|2023-07-02 19:10:00|76.68|75.48|76.61|75.41|76.72|75.52|76.57|75.37|61
1688325300000|2023-07-02 19:15:00|76.6|75.4|76.47|75.27|76.6|75.4|76.43|75.23|71
1688325600000|2023-07-02 19:20:00|76.48|75.28|76.72|75.52|76.72|75.52|76.47|75.27|45
1688325900000|2023-07-02 19:25:00|76.73|75.53|76.88|75.68|76.91|75.71|76.72|75.52|79
1688326200000|2023-07-02 19:30:00|76.87|75.67|76.76|75.56|76.92|75.72|76.71|75.51|47
1688326500000|2023-07-02 19:35:00|76.78|75.58|76.63|75.43|76.83|75.63|76.63|75.43|72
1688326800000|2023-07-02 19:40:00|76.62|75.42|76.81|75.61|76.81|75.61|76.62|75.42|51
1688327100000|2023-07-02 19:45:00|76.84|75.64|76.74|75.54|76.94|75.74|76.72|75.52|89
1688327400000|2023-07-02 19:50:00|76.73|75.53|76.77|75.57|76.89|75.69|76.68|75.48|86
1688327700000|2023-07-02 19:55:00|76.78|75.58|76.69|75.49|76.88|75.68|76.69|75.49|76
1688328000000|2023-07-02 20:00:00|76.7|75.5|76.56|75.36|76.77|75.57|76.55|75.35|105
1688328300000|2023-07-02 20:05:00|76.57|75.37|76.56|75.36|76.65|75.45|76.45|75.25|87
1688328600000|2023-07-02 20:10:00|76.57|75.37|76.71|75.51|76.72|75.52|76.57|75.37|40
1688328900000|2023-07-02 20:15:00|76.72|75.52|76.7|75.5|76.72|75.52|76.66|75.46|29
1688329200000|2023-07-02 20:20:00|76.71|75.51|76.34|75.14|76.71|75.51|76.29|75.09|79
1688329500000|2023-07-02 20:25:00|76.33|75.13|76.21|75.01|76.35|75.15|76.04|74.84|81
1688329800000|2023-07-02 20:30:00|76.22|75.02|76.35|75.15|76.35|75.15|76.15|74.95|61
1688330100000|2023-07-02 20:35:00|76.36|75.16|76.43|75.23|76.43|75.23|76.34|75.14|81
1688330400000|2023-07-02 20:40:00|76.44|75.24|76.53|75.33|76.53|75.33|76.44|75.24|44
1688330700000|2023-07-02 20:45:00|76.52|75.32|76.64|75.44|76.66|75.46|76.52|75.32|84
1688331000000|2023-07-02 20:50:00|76.65|75.45|76.54|75.34|76.68|75.48|76.54|75.34|80
1688331300000|2023-07-02 20:55:00|76.55|75.35|76.54|75.34|76.58|75.38|76.37|75.17|88
1688331600000|2023-07-02 21:00:00|76.55|75.35|76.66|75.46|76.68|75.48|76.54|75.34|133
1688331900000|2023-07-02 21:05:00|76.65|75.45|76.67|75.47|76.69|75.49|76.62|75.42|66
1688332200000|2023-07-02 21:10:00|76.66|75.46|76.58|75.38|76.73|75.53|76.58|75.38|88
1688332500000|2023-07-02 21:15:00|76.57|75.37|76.57|75.37|76.62|75.42|76.56|75.36|47
1688332800000|2023-07-02 21:20:00|76.58|75.38|76.51|75.31|76.58|75.38|76.48|75.28|48
1688333100000|2023-07-02 21:25:00|76.52|75.32|76.67|75.47|76.7|75.5|76.52|75.32|98
1688333400000|2023-07-02 21:30:00|76.68|75.48|76.66|75.46|76.68|75.48|76.65|75.45|51
1688333700000|2023-07-02 21:35:00|76.67|75.47|76.67|75.47|76.71|75.51|76.66|75.46|89
1688334000000|2023-07-02 21:40:00|76.68|75.48|75.94|74.74|76.68|75.48|75.63|74.43|145
1688334300000|2023-07-02 21:45:00|75.95|74.75|75.86|74.66|75.99|74.79|75.84|74.64|172
1688334600000|2023-07-02 21:50:00|75.84|74.64|75.83|74.63|75.86|74.66|75.81|74.61|58
1688334900000|2023-07-02 21:55:00|75.85|74.65|75.89|74.69|75.96|74.76|75.85|74.65|92
1688335200000|2023-07-02 22:00:00|75.92|74.72|76.07|74.87|76.09|74.89|75.92|74.72|188
1688335500000|2023-07-02 22:05:00|76.05|74.85|76.19|74.99|76.2|75|76.05|74.85|154
1688335800000|2023-07-02 22:10:00|76.16|74.96|76.22|75.02|76.22|75.02|76.1|74.9|69
1688336100000|2023-07-02 22:15:00|76.23|75.03|76.47|75.27|76.47|75.27|76.22|75.02|198
1688336400000|2023-07-02 22:20:00|76.48|75.28|76.9|75.7|76.95|75.75|76.47|75.27|183
1688336700000|2023-07-02 22:25:00|76.91|75.71|77.17|75.97|77.44|76.24|76.9|75.7|384
1688337000000|2023-07-02 22:30:00|77.18|75.98|77.45|76.25|77.49|76.29|77.18|75.98|312
1688337300000|2023-07-02 22:35:00|77.44|76.24|77.39|76.19|77.57|76.37|77.23|76.03|286
1688337600000|2023-07-02 22:40:00|77.38|76.18|77.02|75.82|77.43|76.23|76.63|75.43|434
1688337900000|2023-07-02 22:45:00|77.01|75.81|77.19|75.99|77.39|76.19|77.01|75.81|281
1688338200000|2023-07-02 22:50:00|77.2|76|77.42|76.22|77.45|76.25|77.19|75.99|204
1688338500000|2023-07-02 22:55:00|77.43|76.23|77.3|76.1|77.44|76.24|77.11|75.91|222
1688338800000|2023-07-02 23:00:00|77.32|76.12|77.49|76.29|77.51|76.31|77.19|75.99|234
1688339100000|2023-07-02 23:05:00|77.5|76.3|77.46|76.26|77.53|76.33|77.28|76.08|302
1688339400000|2023-07-02 23:10:00|77.45|76.25|77.44|76.24|77.52|76.32|77.41|76.21|117
1688339700000|2023-07-02 23:15:00|77.46|76.26|77.17|75.97|77.46|76.26|77.17|75.97|111
1688340000000|2023-07-02 23:20:00|77.18|75.98|77.13|75.93|77.28|76.08|77.13|75.93|81
1688340300000|2023-07-02 23:25:00|77.12|75.92|77.32|76.12|77.33|76.13|77.1|75.9|88
1688340600000|2023-07-02 23:30:00|77.31|76.11|77.22|76.02|77.36|76.16|77.14|75.94|143
1688340900000|2023-07-02 23:35:00|77.23|76.03|77.04|75.84|77.23|76.03|76.99|75.79|152
1688341200000|2023-07-02 23:40:00|77.03|75.83|77.18|75.98|77.2|76|76.95|75.75|163
1688341500000|2023-07-02 23:45:00|77.17|75.97|77.05|75.85|77.19|75.99|77.04|75.84|130
1688341800000|2023-07-02 23:50:00|77.04|75.84|77.21|76.01|77.27|76.07|77.03|75.83|237
1688342100000|2023-07-02 23:55:00|77.2|76|76.98|75.78|77.22|76.02|76.96|75.76|198
1688342400000|2023-07-03 00:00:00|76.97|75.77|76.71|75.51|76.99|75.79|76.71|75.51|179
1688342700000|2023-07-03 00:05:00|76.7|75.5|76.66|75.46|76.7|75.5|76.52|75.32|168
1688343000000|2023-07-03 00:10:00|76.65|75.45|76.59|75.39|76.69|75.49|76.54|75.34|130
1688343300000|2023-07-03 00:15:00|76.6|75.4|76.67|75.47|76.69|75.49|76.56|75.36|237
1688343600000|2023-07-03 00:20:00|76.66|75.46|76.39|75.19|76.68|75.48|76.22|75.02|323
1688343900000|2023-07-03 00:25:00|76.4|75.2|76.38|75.18|76.4|75.2|76.32|75.12|105
1688344200000|2023-07-03 00:30:00|76.39|75.19|76.26|75.06|76.49|75.29|76.24|75.04|204
1688344500000|2023-07-03 00:35:00|76.25|75.05|76.11|74.91|76.28|75.08|76.08|74.88|213
1688344800000|2023-07-03 00:40:00|76.12|74.92|76.18|74.98|76.28|75.08|75.96|74.76|199
1688345100000|2023-07-03 00:45:00|76.17|74.97|76.24|75.04|76.27|75.07|76.08|74.88|211
1688345400000|2023-07-03 00:50:00|76.25|75.05|76.17|74.97|76.31|75.11|76.17|74.97|193
1688345700000|2023-07-03 00:55:00|76.16|74.96|76.07|74.87|76.17|74.97|76.02|74.82|208
1688346000000|2023-07-03 01:00:00|76.08|74.88|76.25|75.05|76.29|75.09|76.07|74.87|131
1688346300000|2023-07-03 01:05:00|76.26|75.06|76.26|75.06|76.3|75.1|76.24|75.04|126
1688346600000|2023-07-03 01:10:00|76.25|75.05|76.4|75.2|76.4|75.2|76.24|75.04|130
1688346900000|2023-07-03 01:15:00|76.41|75.21|76.35|75.15|76.45|75.25|76.29|75.09|89
1688347200000|2023-07-03 01:20:00|76.36|75.16|76.29|75.09|76.37|75.17|76.21|75.01|149
1688347500000|2023-07-03 01:25:00|76.28|75.08|76.56|75.36|76.58|75.38|76.28|75.08|226
1688347800000|2023-07-03 01:30:00|76.57|75.37|76.84|75.64|76.87|75.67|76.55|75.35|313
1688348100000|2023-07-03 01:35:00|76.85|75.65|76.6|75.4|76.93|75.73|76.55|75.35|295
1688348400000|2023-07-03 01:40:00|76.61|75.41|76.69|75.49|76.69|75.49|76.53|75.33|206
1688348700000|2023-07-03 01:45:00|76.67|75.47|76.75|75.55|76.79|75.59|76.61|75.41|233
1688349000000|2023-07-03 01:50:00|76.76|75.56|76.76|75.56|76.77|75.57|76.67|75.47|115
1688349300000|2023-07-03 01:55:00|76.74|75.54|76.71|75.51|76.85|75.65|76.62|75.42|148
1688349600000|2023-07-03 02:00:00|76.73|75.53|77.04|75.84|77.04|75.84|76.66|75.46|205
1688349900000|2023-07-03 02:05:00|77.03|75.83|77.15|75.95|77.15|75.95|77.03|75.83|218
1688350200000|2023-07-03 02:10:00|77.19|75.99|77.32|76.12|77.34|76.14|77.06|75.86|197
1688350500000|2023-07-03 02:15:00|77.33|76.13|77.23|76.03|77.34|76.14|77.18|75.98|125
1688350800000|2023-07-03 02:20:00|77.24|76.04|77.47|76.27|77.47|76.27|77.24|76.04|137
1688351100000|2023-07-03 02:25:00|77.44|76.24|77.78|76.58|77.79|76.59|77.44|76.24|275
1688351400000|2023-07-03 02:30:00|77.77|76.57|77.85|76.65|77.92|76.72|77.57|76.37|291
1688351700000|2023-07-03 02:35:00|77.83|76.63|77.77|76.57|77.86|76.66|77.73|76.53|117
1688352000000|2023-07-03 02:40:00|77.76|76.56|77.84|76.64|77.86|76.66|77.73|76.53|108
1688352300000|2023-07-03 02:45:00|77.85|76.65|77.58|76.38|77.89|76.69|77.57|76.37|173
1688352600000|2023-07-03 02:50:00|77.57|76.37|77.67|76.47|77.68|76.48|77.53|76.33|152
1688352900000|2023-07-03 02:55:00|77.66|76.46|77.68|76.48|77.78|76.58|77.63|76.43|168
1688353200000|2023-07-03 03:00:00|77.67|76.47|77.75|76.55|77.84|76.64|77.67|76.47|96
1688353500000|2023-07-03 03:05:00|77.74|76.54|77.55|76.35|77.76|76.56|77.52|76.32|104
1688353800000|2023-07-03 03:10:00|77.56|76.36|77.52|76.32|77.66|76.46|77.51|76.31|86
1688354100000|2023-07-03 03:15:00|77.53|76.33|77.52|76.32|77.61|76.41|77.52|76.32|70
1688354400000|2023-07-03 03:20:00|77.53|76.33|77.47|76.27|77.57|76.37|77.34|76.14|135
1688354700000|2023-07-03 03:25:00|77.46|76.26|77.62|76.42|77.63|76.43|77.43|76.23|113
1688355000000|2023-07-03 03:30:00|77.63|76.43|77.65|76.45|77.68|76.48|77.57|76.37|50
1688355300000|2023-07-03 03:35:00|77.66|76.46|77.48|76.28|77.66|76.46|77.48|76.28|79
1688355600000|2023-07-03 03:40:00|77.49|76.29|77.73|76.53|77.73|76.53|77.47|76.27|54
1688355900000|2023-07-03 03:45:00|77.72|76.52|77.86|76.66|77.89|76.69|77.71|76.51|72
1688356200000|2023-07-03 03:50:00|77.85|76.65|77.78|76.58|77.89|76.69|77.76|76.56|100
1688356500000|2023-07-03 03:55:00|77.81|76.61|77.55|76.35|77.81|76.61|77.54|76.34|187
1688356800000|2023-07-03 04:00:00|77.54|76.34|77.56|76.36|77.6|76.4|77.54|76.34|76
1688357100000|2023-07-03 04:05:00|77.55|76.35|77.53|76.33|77.64|76.44|77.47|76.27|101
1688357400000|2023-07-03 04:10:00|77.54|76.34|77.4|76.2|77.55|76.35|77.26|76.06|268
1688357700000|2023-07-03 04:15:00|77.39|76.19|77.45|76.25|77.5|76.3|77.35|76.15|171
1688358000000|2023-07-03 04:20:00|77.46|76.26|77.25|76.05|77.48|76.28|77.22|76.02|164
1688358300000|2023-07-03 04:25:00|77.26|76.06|77.32|76.12|77.35|76.15|77.23|76.03|110
1688358600000|2023-07-03 04:30:00|77.33|76.13|77.34|76.14|77.36|76.16|77.27|76.07|65
1688358900000|2023-07-03 04:35:00|77.35|76.15|77.21|76.01|77.35|76.15|77.08|75.88|83
1688359200000|2023-07-03 04:40:00|77.22|76.02|77.26|76.06|77.27|76.07|77.18|75.98|113
1688359500000|2023-07-03 04:45:00|77.25|76.05|77.13|75.93|77.27|76.07|77.07|75.87|141
1688359800000|2023-07-03 04:50:00|77.14|75.94|77.29|76.09|77.3|76.1|77.14|75.94|59
1688360100000|2023-07-03 04:55:00|77.3|76.1|77.39|76.19|77.39|76.19|77.29|76.09|149
1688360400000|2023-07-03 05:00:00|77.38|76.18|77.34|76.14|77.41|76.21|77.29|76.09|91
1688360700000|2023-07-03 05:05:00|77.36|76.16|77.23|76.03|77.39|76.19|77.22|76.02|226
1688361000000|2023-07-03 05:10:00|77.24|76.04|77.37|76.17|77.4|76.2|77.23|76.03|200
1688361300000|2023-07-03 05:15:00|77.35|76.15|77.44|76.24|77.47|76.27|77.34|76.14|166
1688361600000|2023-07-03 05:20:00|77.46|76.26|77.35|76.15|77.49|76.29|77.33|76.13|178
1688361900000|2023-07-03 05:25:00|77.34|76.14|77.49|76.29|77.5|76.3|77.34|76.14|163
1688362200000|2023-07-03 05:30:00|77.48|76.28|77.39|76.19|77.5|76.3|77.38|76.18|101
1688362500000|2023-07-03 05:35:00|77.38|76.18|77.46|76.26|77.46|76.26|77.33|76.13|77
1688362800000|2023-07-03 05:40:00|77.45|76.25|77.38|76.18|77.46|76.26|77.37|76.17|87
1688363100000|2023-07-03 05:45:00|77.39|76.19|77.38|76.18|77.5|76.3|77.37|76.17|124
1688363400000|2023-07-03 05:50:00|77.37|76.17|77.24|76.04|77.39|76.19|77.24|76.04|190
1688363700000|2023-07-03 05:55:00|77.25|76.05|77.23|76.03|77.29|76.09|77.17|75.97|100
1688364000000|2023-07-03 06:00:00|77.22|76.02|77.17|75.97|77.24|76.04|77.14|75.94|122
1688364300000|2023-07-03 06:05:00|77.18|75.98|77.07|75.87|77.23|76.03|77.04|75.84|131
1688364600000|2023-07-03 06:10:00|77.08|75.88|76.97|75.77|77.11|75.91|76.77|75.57|117
1688364900000|2023-07-03 06:15:00|76.96|75.76|76.99|75.79|77|75.8|76.93|75.73|139
1688365200000|2023-07-03 06:20:00|77|75.8|76.8|75.6|77.04|75.84|76.76|75.56|220
1688365500000|2023-07-03 06:25:00|76.79|75.59|76.78|75.58|76.95|75.75|76.77|75.57|149
1688365800000|2023-07-03 06:30:00|76.77|75.57|76.67|75.47|76.79|75.59|76.44|75.24|277
1688366100000|2023-07-03 06:35:00|76.65|75.45|76.9|75.7|76.92|75.72|76.65|75.45|149
1688366400000|2023-07-03 06:40:00|76.91|75.71|77.03|75.83|77.03|75.83|76.9|75.7|86
1688366700000|2023-07-03 06:45:00|77.02|75.82|77.01|75.81|77.02|75.82|76.91|75.71|67
1688367000000|2023-07-03 06:50:00|77.02|75.82|77.03|75.83|77.04|75.84|76.92|75.72|89
1688367300000|2023-07-03 06:55:00|77.02|75.82|76.97|75.77|77.04|75.84|76.91|75.71|121
1688367600000|2023-07-03 07:00:00|76.99|75.79|77.07|75.87|77.07|75.87|76.86|75.66|138
1688367900000|2023-07-03 07:05:00|77.08|75.88|77.05|75.85|77.16|75.96|77.02|75.82|114
1688368200000|2023-07-03 07:10:00|77.03|75.83|77.12|75.92|77.16|75.96|77.02|75.82|52
1688368500000|2023-07-03 07:15:00|77.13|75.93|77.34|76.14|77.34|76.14|77.12|75.92|167
1688368800000|2023-07-03 07:20:00|77.33|76.13|77.28|76.08|77.35|76.15|77.23|76.03|235
1688369100000|2023-07-03 07:25:00|77.29|76.09|77.41|76.21|77.46|76.26|77.29|76.09|88
1688369400000|2023-07-03 07:30:00|77.42|76.22|77.26|76.06|77.43|76.23|77.14|75.94|113
1688369700000|2023-07-03 07:35:00|77.25|76.05|77.53|76.33|77.54|76.34|77.24|76.04|179
1688370000000|2023-07-03 07:40:00|77.52|76.32|77.66|76.46|77.76|76.56|77.48|76.28|192
1688370300000|2023-07-03 07:45:00|77.68|76.48|77.7|76.5|77.77|76.57|77.59|76.39|323
1688370600000|2023-07-03 07:50:00|77.69|76.49|77.59|76.39|77.78|76.58|77.58|76.38|253
1688370900000|2023-07-03 07:55:00|77.58|76.38|77.45|76.25|77.63|76.43|77.42|76.22|215
1688371200000|2023-07-03 08:00:00|77.44|76.24|77.34|76.14|77.48|76.28|77.26|76.06|267
1688371500000|2023-07-03 08:05:00|77.35|76.15|77.54|76.34|77.54|76.34|77.3|76.1|236
1688371800000|2023-07-03 08:10:00|77.55|76.35|77.48|76.28|77.55|76.35|77.4|76.2|252
1688372100000|2023-07-03 08:15:00|77.49|76.29|77.27|76.07|77.59|76.39|77.23|76.03|315
1688372400000|2023-07-03 08:20:00|77.26|76.06|77.07|75.87|77.28|76.08|76.95|75.75|257
1688372700000|2023-07-03 08:25:00|77.06|75.86|77.04|75.84|77.16|75.96|76.97|75.77|156
1688373000000|2023-07-03 08:30:00|77.03|75.83|77.04|75.84|77.22|76.02|76.95|75.75|312
1688373300000|2023-07-03 08:35:00|77.03|75.83|77.15|75.95|77.17|75.97|76.98|75.78|167
1688373600000|2023-07-03 08:40:00|77.14|75.94|77.04|75.84|77.16|75.96|76.99|75.79|250
1688373900000|2023-07-03 08:45:00|77.05|75.85|77.09|75.89|77.16|75.96|77.02|75.82|203
1688374200000|2023-07-03 08:50:00|77.1|75.9|77.02|75.82|77.17|75.97|77|75.8|147
1688374500000|2023-07-03 08:55:00|77.03|75.83|77.04|75.84|77.04|75.84|77|75.8|102
1688374800000|2023-07-03 09:00:00|77.03|75.83|76.96|75.76|77.09|75.89|76.91|75.71|103
1688375100000|2023-07-03 09:05:00|76.95|75.75|77.04|75.84|77.08|75.88|76.89|75.69|132
1688375400000|2023-07-03 09:10:00|77.05|75.85|77.16|75.96|77.18|75.98|77.05|75.85|189
1688375700000|2023-07-03 09:15:00|77.18|75.98|77|75.8|77.18|75.98|77|75.8|201
1688376000000|2023-07-03 09:20:00|77.01|75.81|76.99|75.79|77.04|75.84|76.97|75.77|137
1688376300000|2023-07-03 09:25:00|76.98|75.78|76.94|75.74|77.01|75.81|76.88|75.68|61
1688376600000|2023-07-03 09:30:00|76.88|75.68|76.78|75.58|76.96|75.76|76.77|75.57|70
1688376900000|2023-07-03 09:35:00|76.79|75.59|76.91|75.71|76.93|75.73|76.78|75.58|120
1688377200000|2023-07-03 09:40:00|76.92|75.72|76.85|75.65|76.92|75.72|76.78|75.58|66
1688377500000|2023-07-03 09:45:00|76.86|75.66|76.76|75.56|76.88|75.68|76.76|75.56|93
1688377800000|2023-07-03 09:50:00|76.77|75.57|76.64|75.44|76.78|75.58|76.63|75.43|87
1688378100000|2023-07-03 09:55:00|76.65|75.45|76.44|75.24|76.68|75.48|76.44|75.24|78
1688378400000|2023-07-03 10:00:00|76.45|75.25|76.28|75.08|76.71|75.51|76.24|75.04|193
1688378700000|2023-07-03 10:05:00|76.29|75.09|76.54|75.34|76.58|75.38|76.28|75.08|126
1688379000000|2023-07-03 10:10:00|76.53|75.33|76.52|75.32|76.59|75.39|76.52|75.32|83
1688379300000|2023-07-03 10:15:00|76.53|75.33|76.71|75.51|76.77|75.57|76.52|75.32|136
1688379600000|2023-07-03 10:20:00|76.7|75.5|76.66|75.46|76.75|75.55|76.65|75.45|159
1688379900000|2023-07-03 10:25:00|76.65|75.45|76.55|75.35|76.67|75.47|76.41|75.21|66
1688380200000|2023-07-03 10:30:00|76.56|75.36|76.65|75.45|76.66|75.46|76.55|75.35|213
1688380500000|2023-07-03 10:35:00|76.66|75.46|76.66|75.46|76.7|75.5|76.59|75.39|174
1688380800000|2023-07-03 10:40:00|76.65|75.45|76.75|75.55|76.76|75.56|76.64|75.44|127
1688381100000|2023-07-03 10:45:00|76.76|75.56|76.68|75.48|76.77|75.57|76.6|75.4|191
1688381400000|2023-07-03 10:50:00|76.67|75.47|76.74|75.54|76.81|75.61|76.66|75.46|89
1688381700000|2023-07-03 10:55:00|76.75|75.55|76.63|75.43|76.75|75.55|76.63|75.43|84
1688382000000|2023-07-03 11:00:00|76.62|75.42|76.74|75.54|76.74|75.54|76.57|75.37|55
1688382300000|2023-07-03 11:05:00|76.73|75.53|76.84|75.64|76.86|75.66|76.7|75.5|67
1688382600000|2023-07-03 11:10:00|76.81|75.61|76.83|75.63|76.86|75.66|76.77|75.57|87
1688382900000|2023-07-03 11:15:00|76.84|75.64|76.65|75.45|76.88|75.68|76.64|75.44|123
1688383200000|2023-07-03 11:20:00|76.66|75.46|76.88|75.68|76.88|75.68|76.63|75.43|42
1688383500000|2023-07-03 11:25:00|76.87|75.67|76.83|75.63|76.89|75.69|76.79|75.59|87
1688383800000|2023-07-03 11:30:00|76.84|75.64|76.69|75.49|76.87|75.67|76.66|75.46|144
1688384100000|2023-07-03 11:35:00|76.71|75.51|76.74|75.54|76.77|75.57|76.71|75.51|51
1688384400000|2023-07-03 11:40:00|76.73|75.53|76.64|75.44|76.74|75.54|76.63|75.43|90
1688384700000|2023-07-03 11:45:00|76.65|75.45|76.61|75.41|76.65|75.45|76.57|75.37|44
1688385000000|2023-07-03 11:50:00|76.62|75.42|76.64|75.44|76.66|75.46|76.56|75.36|87
1688385300000|2023-07-03 11:55:00|76.63|75.43|76.54|75.34|76.64|75.44|76.54|75.34|169
1688385600000|2023-07-03 12:00:00|76.53|75.33|76.2|75|76.67|75.47|76.18|74.98|166
1688385900000|2023-07-03 12:05:00|76.23|75.03|76.08|74.88|76.32|75.12|75.97|74.77|225
1688386200000|2023-07-03 12:10:00|76.07|74.87|76.15|74.95|76.18|74.98|75.99|74.79|243
1688386500000|2023-07-03 12:15:00|76.14|74.94|75.99|74.79|76.22|75.02|75.94|74.74|215
1688386800000|2023-07-03 12:20:00|76|74.8|76.21|75.01|76.26|75.06|75.98|74.78|262
1688387100000|2023-07-03 12:25:00|76.2|75|75.97|74.77|76.21|75.01|75.96|74.76|117
1688387400000|2023-07-03 12:30:00|75.96|74.76|76.13|74.93|76.17|74.97|75.79|74.59|247
1688387700000|2023-07-03 12:35:00|76.14|74.94|76.24|75.04|76.24|75.04|76.13|74.93|100
1688388000000|2023-07-03 12:40:00|76.23|75.03|76.21|75.01|76.28|75.08|76.17|74.97|100
1688388300000|2023-07-03 12:45:00|76.22|75.02|76.03|74.83|76.23|75.03|76.02|74.82|120
1688388600000|2023-07-03 12:50:00|76.04|74.84|76.02|74.82|76.09|74.89|75.9|74.7|128
1688388900000|2023-07-03 12:55:00|76.03|74.83|76.26|75.06|76.26|75.06|76.03|74.83|199
1688389200000|2023-07-03 13:00:00|76.25|75.05|76.23|75.03|76.43|75.23|76.21|75.01|179
1688389500000|2023-07-03 13:05:00|76.22|75.02|76.14|74.94|76.25|75.05|76.08|74.88|81
1688389800000|2023-07-03 13:10:00|76.15|74.95|76.13|74.93|76.19|74.99|76.07|74.87|79
1688390100000|2023-07-03 13:15:00|76.12|74.92|76.03|74.83|76.19|74.99|76.02|74.82|159
1688390400000|2023-07-03 13:20:00|76.04|74.84|76.08|74.88|76.14|74.94|75.99|74.79|129
1688390700000|2023-07-03 13:25:00|76.07|74.87|75.98|74.78|76.07|74.87|75.93|74.73|117
1688391000000|2023-07-03 13:30:00|75.99|74.79|75.93|74.73|76.09|74.89|75.84|74.64|154
1688391300000|2023-07-03 13:35:00|75.92|74.72|75.93|74.73|76.09|74.89|75.79|74.59|177
1688391600000|2023-07-03 13:40:00|75.94|74.74|76.13|74.93|76.13|74.93|75.93|74.73|123
1688391900000|2023-07-03 13:45:00|76.12|74.92|76.28|75.08|76.38|75.18|76.09|74.89|280
1688392200000|2023-07-03 13:50:00|76.29|75.09|76.16|74.96|76.38|75.18|76.05|74.85|212
1688392500000|2023-07-03 13:55:00|76.17|74.97|76.38|75.18|76.38|75.18|76.08|74.88|122
1688392800000|2023-07-03 14:00:00|76.39|75.19|76.48|75.28|76.55|75.35|76.26|75.06|316
1688393100000|2023-07-03 14:05:00|76.47|75.27|76.72|75.52|76.72|75.52|76.47|75.27|197
1688393400000|2023-07-03 14:10:00|76.71|75.51|76.56|75.36|76.72|75.52|76.52|75.32|221
1688393700000|2023-07-03 14:15:00|76.55|75.35|76.49|75.29|76.67|75.47|76.47|75.27|205
1688394000000|2023-07-03 14:20:00|76.5|75.3|76.55|75.35|76.56|75.36|76.39|75.19|181
1688394300000|2023-07-03 14:25:00|76.56|75.36|76.42|75.22|76.61|75.41|76.41|75.21|81
1688394600000|2023-07-03 14:30:00|76.41|75.21|76.74|75.54|76.74|75.54|76.25|75.05|243
1688394900000|2023-07-03 14:35:00|76.76|75.56|76.76|75.56|76.77|75.57|76.61|75.41|175
1688395200000|2023-07-03 14:40:00|76.77|75.57|76.89|75.69|77.02|75.82|76.75|75.55|208
1688395500000|2023-07-03 14:45:00|76.91|75.71|76.72|75.52|76.91|75.71|76.64|75.44|191
1688395800000|2023-07-03 14:50:00|76.71|75.51|76.81|75.61|76.84|75.64|76.68|75.48|130
1688396100000|2023-07-03 14:55:00|76.82|75.62|76.96|75.76|77.06|75.86|76.78|75.58|107
1688396400000|2023-07-03 15:00:00|76.95|75.75|77.23|76.03|77.25|76.05|76.89|75.69|236
1688396700000|2023-07-03 15:05:00|77.22|76.02|76.99|75.79|77.23|76.03|76.96|75.76|226
1688397000000|2023-07-03 15:10:00|76.98|75.78|77.08|75.88|77.15|75.95|76.98|75.78|172
1688397300000|2023-07-03 15:15:00|77.09|75.89|76.95|75.75|77.15|75.95|76.9|75.7|174
1688397600000|2023-07-03 15:20:00|76.96|75.76|76.97|75.77|77.06|75.86|76.94|75.74|218
1688397900000|2023-07-03 15:25:00|76.96|75.76|76.98|75.78|77.02|75.82|76.88|75.68|254
1688398200000|2023-07-03 15:30:00|76.97|75.77|77.12|75.92|77.15|75.95|76.96|75.76|323
1688398500000|2023-07-03 15:35:00|77.14|75.94|76.95|75.75|77.16|75.96|76.89|75.69|359
1688398800000|2023-07-03 15:40:00|76.94|75.74|77.01|75.81|77.08|75.88|76.94|75.74|269
1688399100000|2023-07-03 15:45:00|77.02|75.82|77.05|75.85|77.09|75.89|76.92|75.72|311
1688399400000|2023-07-03 15:50:00|77.06|75.86|77.06|75.86|77.11|75.91|76.99|75.79|260
1688399700000|2023-07-03 15:55:00|77.04|75.84|77.03|75.83|77.09|75.89|76.95|75.75|219
1688400000000|2023-07-03 16:00:00|77.04|75.84|76.91|75.71|77.09|75.89|76.91|75.71|275
1688400300000|2023-07-03 16:05:00|76.9|75.7|76.54|75.34|76.9|75.7|76.14|74.94|401
1688400600000|2023-07-03 16:10:00|76.53|75.33|76.54|75.34|76.64|75.44|76.49|75.29|254
1688400900000|2023-07-03 16:15:00|76.55|75.35|76.72|75.52|76.75|75.55|76.54|75.34|216
1688401200000|2023-07-03 16:20:00|76.73|75.53|76.74|75.54|76.78|75.58|76.64|75.44|115
1688401500000|2023-07-03 16:25:00|76.75|75.55|76.53|75.33|76.79|75.59|76.52|75.32|238
1688401800000|2023-07-03 16:30:00|76.54|75.34|76.46|75.26|76.68|75.48|76.45|75.25|188
1688402100000|2023-07-03 16:35:00|76.45|75.25|76.27|75.07|76.45|75.25|76.18|74.98|184
1688402400000|2023-07-03 16:40:00|76.28|75.08|76.32|75.12|76.36|75.16|76.26|75.06|107
1688402700000|2023-07-03 16:45:00|76.33|75.13|76.43|75.23|76.44|75.24|76.24|75.04|284
1688403000000|2023-07-03 16:50:00|76.44|75.24|76.36|75.16|76.45|75.25|76.32|75.12|132
1688403300000|2023-07-03 16:55:00|76.37|75.17|76.45|75.25|76.49|75.29|76.33|75.13|113
1688403600000|2023-07-03 17:00:00|76.46|75.26|76.43|75.23|76.46|75.26|76.35|75.15|155
1688403900000|2023-07-03 17:05:00|76.42|75.22|76.36|75.16|76.44|75.24|76.24|75.04|125
1688404200000|2023-07-03 17:10:00|76.37|75.17|76.41|75.21|76.43|75.23|76.35|75.15|50
1688404500000|2023-07-03 17:15:00|76.42|75.22|76.65|75.45|76.66|75.46|76.39|75.19|113
1688404800000|2023-07-03 17:20:00|76.66|75.46|76.74|75.54|76.78|75.58|76.63|75.43|181
1688405100000|2023-07-03 17:25:00|76.75|75.55|77.07|75.87|77.07|75.87|76.74|75.54|120
1688405400000|2023-07-03 17:30:00|77.06|75.86|77.53|76.33|77.61|76.41|77.03|75.83|106
1688405700000|2023-07-03 17:35:00|77.54|76.34|77.72|76.52|77.73|76.53|77.41|76.21|159
1688406000000|2023-07-03 17:40:00|77.71|76.51|77.44|76.24|77.73|76.53|77.44|76.24|156
1688406300000|2023-07-03 17:45:00|77.45|76.25|77.29|76.09|77.45|76.25|77.24|76.04|116
1688406600000|2023-07-03 17:50:00|77.3|76.1|77.24|76.04|77.35|76.15|77.15|75.95|143
1688406900000|2023-07-03 17:55:00|77.25|76.05|77.11|75.91|77.25|76.05|77.09|75.89|105
1688407200000|2023-07-03 18:00:00|77.12|75.92|77.06|75.86|77.2|76|77.06|75.86|63
1688407500000|2023-07-03 18:05:00|77.07|75.87|76.97|75.77|77.07|75.87|76.97|75.77|33
1688407800000|2023-07-03 18:10:00|76.98|75.78|76.96|75.76|76.98|75.78|76.86|75.66|22
1688408100000|2023-07-03 18:15:00|76.95|75.75|77.05|75.85|77.11|75.91|76.93|75.73|54
1688408400000|2023-07-03 18:20:00|77.06|75.86|77.04|75.84|77.14|75.94|77.01|75.81|46
1688408700000|2023-07-03 18:25:00|77.03|75.83|76.7|75.5|77.04|75.84|76.7|75.5|46
1688409000000|2023-07-03 18:30:00|76.71|75.51|76.7|75.5|76.86|75.66|76.68|75.48|112
1688409300000|2023-07-03 18:35:00|76.71|75.51|76.65|75.45|76.75|75.55|76.64|75.44|106
1688409600000|2023-07-03 18:40:00|76.64|75.44|76.84|75.64|76.84|75.64|76.62|75.42|133
1688409900000|2023-07-03 18:45:00|76.85|75.65|76.94|75.74|76.96|75.76|76.81|75.61|151
1688410200000|2023-07-03 18:50:00|76.93|75.73|77.03|75.83|77.17|75.97|76.77|75.57|290
1688410500000|2023-07-03 18:55:00|77.04|75.84|77.17|75.97|77.21|76.01|76.93|75.73|195
1688410800000|2023-07-03 19:00:00|77.18|75.98|77.34|76.14|77.43|76.23|77.17|75.97|196
1688411100000|2023-07-03 19:05:00|77.33|76.13|77.05|75.85|77.36|76.16|76.98|75.78|192
1688411400000|2023-07-03 19:10:00|77.06|75.86|77.13|75.93|77.21|76.01|77.06|75.86|156
1688411700000|2023-07-03 19:15:00|77.14|75.94|77.24|76.04|77.28|76.08|77.13|75.93|133
1688412000000|2023-07-03 19:20:00|77.22|76.02|77.34|76.14|77.34|76.14|77.18|75.98|118
1688412300000|2023-07-03 19:25:00|77.33|76.13|77.43|76.23|77.47|76.27|77.32|76.12|227
1688412600000|2023-07-03 19:30:00|77.44|76.24|77.37|76.17|77.47|76.27|77.27|76.07|189
1688412900000|2023-07-03 19:35:00|77.38|76.18|77.39|76.19|77.57|76.37|77.37|76.17|145
1688413200000|2023-07-03 19:40:00|77.4|76.2|77.43|76.23|77.48|76.28|77.39|76.19|114
1688413500000|2023-07-03 19:45:00|77.44|76.24|77.35|76.15|77.47|76.27|77.31|76.11|131
1688413800000|2023-07-03 19:50:00|77.36|76.16|77.3|76.1|77.46|76.26|77.22|76.02|157
1688414100000|2023-07-03 19:55:00|77.31|76.11|77.25|76.05|77.31|76.11|77.17|75.97|130
1688414400000|2023-07-03 20:00:00|77.24|76.04|77.28|76.08|77.29|76.09|77.24|76.04|175
1688414700000|2023-07-03 20:05:00|77.29|76.09|77.26|76.06|77.31|76.11|77.26|76.06|119
1688415000000|2023-07-03 20:10:00|77.27|76.07|77.05|75.85|77.29|76.09|77|75.8|189
1688415300000|2023-07-03 20:15:00|77.06|75.86|76.86|75.66|77.07|75.87|76.74|75.54|310
1688415600000|2023-07-03 20:20:00|76.85|75.65|76.87|75.67|76.97|75.77|76.84|75.64|189
1688415900000|2023-07-03 20:25:00|76.86|75.66|76.86|75.66|76.88|75.68|76.74|75.54|151
1688416200000|2023-07-03 20:30:00|76.87|75.67|76.91|75.71|76.91|75.71|76.8|75.6|117
1688416500000|2023-07-03 20:35:00|76.9|75.7|76.88|75.68|76.92|75.72|76.84|75.64|72
1688416800000|2023-07-03 20:40:00|76.87|75.67|76.84|75.64|76.92|75.72|76.83|75.63|95
1688417100000|2023-07-03 20:45:00|76.85|75.65|76.74|75.54|76.85|75.65|76.64|75.44|106
1688417400000|2023-07-03 20:50:00|76.73|75.53|76.76|75.56|76.83|75.63|76.72|75.52|144
1688417700000|2023-07-03 20:55:00|76.75|75.55|76.82|75.62|76.84|75.64|76.75|75.55|100
1688418000000|2023-07-03 21:00:00|76.81|75.61|76.73|75.53|76.82|75.62|76.7|75.5|38
1688418300000|2023-07-03 21:05:00|76.74|75.54|76.82|75.62|76.85|75.65|76.73|75.53|29
1688418600000|2023-07-03 21:10:00|76.81|75.61|76.93|75.73|76.93|75.73|76.78|75.58|28
1688418900000|2023-07-03 21:15:00|76.92|75.72|76.9|75.7|76.92|75.72|76.88|75.68|14
1688419200000|2023-07-03 21:20:00|76.87|75.67|76.67|75.47|76.87|75.67|76.67|75.47|49
1688419500000|2023-07-03 21:25:00|76.68|75.48|76.63|75.43|76.68|75.48|76.33|75.13|114
1688419800000|2023-07-03 21:30:00|76.62|75.42|76.63|75.43|76.63|75.43|76.54|75.34|35
1688420100000|2023-07-03 21:35:00|76.62|75.42|76.62|75.42|76.71|75.51|76.61|75.41|51
1688420400000|2023-07-03 21:40:00|76.61|75.41|76.63|75.43|76.65|75.45|76.56|75.36|25
1688420700000|2023-07-03 21:45:00|76.64|75.44|76.67|75.47|76.68|75.48|76.64|75.44|13
1688421000000|2023-07-03 21:50:00|76.66|75.46|76.72|75.52|76.72|75.52|76.61|75.41|23
1688421300000|2023-07-03 21:55:00|76.73|75.53|76.82|75.62|76.83|75.63|76.71|75.51|32
1688421600000|2023-07-03 22:00:00|76.81|75.61|76.87|75.67|76.87|75.67|76.73|75.53|61
1688421900000|2023-07-03 22:05:00|76.88|75.68|76.94|75.74|76.94|75.74|76.86|75.66|7
1688422200000|2023-07-03 22:10:00|76.95|75.75|76.96|75.76|76.96|75.76|76.95|75.75|4
1688422500000|2023-07-03 22:15:00|76.95|75.75|76.97|75.77|77.03|75.83|76.94|75.74|81
1688422800000|2023-07-03 22:20:00|76.96|75.76|76.86|75.66|76.96|75.76|76.82|75.62|56
1688423100000|2023-07-03 22:25:00|76.85|75.65|76.86|75.66|76.86|75.66|76.74|75.54|96
1688423400000|2023-07-03 22:30:00|76.85|75.65|76.96|75.76|76.96|75.76|76.85|75.65|86
1688423700000|2023-07-03 22:35:00|76.95|75.75|76.99|75.79|77.04|75.84|76.95|75.75|145
1688424000000|2023-07-03 22:40:00|77|75.8|76.99|75.79|77.04|75.84|76.93|75.73|106
1688424300000|2023-07-03 22:45:00|77|75.8|76.85|75.65|77.01|75.81|76.83|75.63|82
1688424600000|2023-07-03 22:50:00|76.84|75.64|76.87|75.67|76.9|75.7|76.79|75.59|54
1688424900000|2023-07-03 22:55:00|76.86|75.66|76.79|75.59|76.86|75.66|76.79|75.59|39
1688425200000|2023-07-03 23:00:00|76.8|75.6|76.8|75.6|76.86|75.66|76.74|75.54|104
1688425500000|2023-07-03 23:05:00|76.78|75.58|76.79|75.59|76.83|75.63|76.74|75.54|70
1688425800000|2023-07-03 23:10:00|76.78|75.58|76.55|75.35|76.78|75.58|76.53|75.33|108
1688426100000|2023-07-03 23:15:00|76.57|75.37|76.66|75.46|76.67|75.47|76.54|75.34|122
1688426400000|2023-07-03 23:20:00|76.67|75.47|76.65|75.45|76.67|75.47|76.64|75.44|77
1688426700000|2023-07-03 23:25:00|76.66|75.46|76.71|75.51|76.72|75.52|76.64|75.44|80
1688427000000|2023-07-03 23:30:00|76.7|75.5|76.73|75.53|76.77|75.57|76.66|75.46|69
1688427300000|2023-07-03 23:35:00|76.74|75.54|76.75|75.55|76.77|75.57|76.73|75.53|88
1688427600000|2023-07-03 23:40:00|76.76|75.56|76.97|75.77|76.98|75.78|76.75|75.55|93
1688427900000|2023-07-03 23:45:00|76.98|75.78|77.11|75.91|77.11|75.91|76.97|75.77|40
1688428200000|2023-07-03 23:50:00|77.1|75.9|77.21|76.01|77.21|76.01|77.09|75.89|41
1688428500000|2023-07-03 23:55:00|77.22|76.02|77.52|76.32|77.53|76.33|77.21|76.01|102
1688428800000|2023-07-04 00:00:00|77.51|76.31|77.29|76.09|77.53|76.33|77.22|76.02|208
1688429100000|2023-07-04 00:05:00|77.28|76.08|77.39|76.19|77.5|76.3|77.23|76.03|157
1688429400000|2023-07-04 00:10:00|77.38|76.18|77.52|76.32|77.53|76.33|77.29|76.09|139
1688429700000|2023-07-04 00:15:00|77.51|76.31|77.76|76.56|78.2|77|77.5|76.3|235
1688430000000|2023-07-04 00:20:00|77.75|76.55|77.76|76.56|77.77|76.57|77.52|76.32|181
1688430300000|2023-07-04 00:25:00|77.77|76.57|77.57|76.37|77.78|76.58|77.52|76.32|144
1688430600000|2023-07-04 00:30:00|77.58|76.38|77.57|76.37|77.59|76.39|77.52|76.32|179
1688430900000|2023-07-04 00:35:00|77.58|76.38|77.92|76.72|77.92|76.72|77.57|76.37|133
1688431200000|2023-07-04 00:40:00|77.91|76.71|77.78|76.58|77.91|76.71|77.66|76.46|128
1688431500000|2023-07-04 00:45:00|77.79|76.59|77.58|76.38|77.82|76.62|77.57|76.37|153
1688431800000|2023-07-04 00:50:00|77.57|76.37|77.38|76.18|77.58|76.38|77.33|76.13|132
1688432100000|2023-07-04 00:55:00|77.39|76.19|77.26|76.06|77.53|76.33|77.25|76.05|148
1688432400000|2023-07-04 01:00:00|77.27|76.07|77.16|75.96|77.29|76.09|77.15|75.95|89
1688432700000|2023-07-04 01:05:00|77.15|75.95|77.13|75.93|77.18|75.98|77.12|75.92|97
1688433000000|2023-07-04 01:10:00|77.14|75.94|77.16|75.96|77.17|75.97|77.08|75.88|85
1688433300000|2023-07-04 01:15:00|77.15|75.95|77.18|75.98|77.18|75.98|76.97|75.77|89
1688433600000|2023-07-04 01:20:00|77.19|75.99|77.26|76.06|77.35|76.15|77.19|75.99|82
1688433900000|2023-07-04 01:25:00|77.25|76.05|77.32|76.12|77.38|76.18|77.25|76.05|121
1688434200000|2023-07-04 01:30:00|77.31|76.11|77.26|76.06|77.31|76.11|77.17|75.97|93
1688434500000|2023-07-04 01:35:00|77.25|76.05|77.15|75.95|77.28|76.08|77.06|75.86|148
1688434800000|2023-07-04 01:40:00|77.17|75.97|77.06|75.86|77.21|76.01|77.02|75.82|146
1688435100000|2023-07-04 01:45:00|77.08|75.88|76.8|75.6|77.09|75.89|76.6|75.4|129
1688435400000|2023-07-04 01:50:00|76.79|75.59|76.83|75.63|76.87|75.67|76.4|75.2|131
1688435700000|2023-07-04 01:55:00|76.85|75.65|76.77|75.57|76.85|75.65|76.72|75.52|114
1688436000000|2023-07-04 02:00:00|76.76|75.56|76.86|75.66|76.86|75.66|76.75|75.55|100
1688436300000|2023-07-04 02:05:00|76.85|75.65|76.81|75.61|76.86|75.66|76.66|75.46|129
1688436600000|2023-07-04 02:10:00|76.8|75.6|76.88|75.68|76.89|75.69|76.76|75.56|41
1688436900000|2023-07-04 02:15:00|76.89|75.69|77.03|75.83|77.04|75.84|76.88|75.68|31
1688437200000|2023-07-04 02:20:00|77.02|75.82|76.97|75.77|77.02|75.82|76.93|75.73|98
1688437500000|2023-07-04 02:25:00|76.98|75.78|76.92|75.72|76.99|75.79|76.88|75.68|79
1688437800000|2023-07-04 02:30:00|76.93|75.73|76.89|75.69|76.96|75.76|76.83|75.63|107
1688438100000|2023-07-04 02:35:00|76.92|75.72|77.06|75.86|77.07|75.87|76.92|75.72|43
1688438400000|2023-07-04 02:40:00|77.04|75.84|76.87|75.67|77.06|75.86|76.83|75.63|89
1688438700000|2023-07-04 02:45:00|76.88|75.68|76.9|75.7|76.95|75.75|76.86|75.66|63
1688439000000|2023-07-04 02:50:00|76.89|75.69|76.87|75.67|76.96|75.76|76.82|75.62|105
1688439300000|2023-07-04 02:55:00|76.88|75.68|77.01|75.81|77.02|75.82|76.88|75.68|70
1688439600000|2023-07-04 03:00:00|77|75.8|76.8|75.6|77|75.8|76.79|75.59|62
1688439900000|2023-07-04 03:05:00|76.81|75.61|76.78|75.58|76.89|75.69|76.68|75.48|97
1688440200000|2023-07-04 03:10:00|76.79|75.59|76.88|75.68|76.89|75.69|76.77|75.57|86
1688440500000|2023-07-04 03:15:00|76.87|75.67|76.95|75.75|76.98|75.78|76.87|75.67|70
1688440800000|2023-07-04 03:20:00|76.96|75.76|76.95|75.75|76.97|75.77|76.86|75.66|45
1688441100000|2023-07-04 03:25:00|76.94|75.74|76.99|75.79|77.04|75.84|76.88|75.68|79
1688441400000|2023-07-04 03:30:00|77|75.8|77.15|75.95|77.15|75.95|77|75.8|39
1688441700000|2023-07-04 03:35:00|77.16|75.96|77.3|76.1|77.34|76.14|77.14|75.94|82
1688442000000|2023-07-04 03:40:00|77.29|76.09|77.45|76.25|77.56|76.36|77.28|76.08|122
1688442300000|2023-07-04 03:45:00|77.46|76.26|77.52|76.32|77.53|76.33|77.33|76.13|82
1688442600000|2023-07-04 03:50:00|77.53|76.33|77.36|76.16|77.54|76.34|77.28|76.08|93
1688442900000|2023-07-04 03:55:00|77.35|76.15|77.34|76.14|77.36|76.16|77.27|76.07|61
1688443200000|2023-07-04 04:00:00|77.35|76.15|77.09|75.89|77.37|76.17|77.08|75.88|117
1688443500000|2023-07-04 04:05:00|77.1|75.9|76.93|75.73|77.13|75.93|76.87|75.67|125
1688443800000|2023-07-04 04:10:00|76.92|75.72|76.85|75.65|76.95|75.75|76.84|75.64|89
1688444100000|2023-07-04 04:15:00|76.86|75.66|76.79|75.59|76.94|75.74|76.79|75.59|104
1688444400000|2023-07-04 04:20:00|76.8|75.6|77|75.8|77.01|75.81|76.7|75.5|210
1688444700000|2023-07-04 04:25:00|77.01|75.81|77.01|75.81|77.07|75.87|76.98|75.78|115
1688445000000|2023-07-04 04:30:00|77.03|75.83|76.94|75.74|77.06|75.86|76.87|75.67|81
1688445300000|2023-07-04 04:35:00|76.93|75.73|76.7|75.5|76.94|75.74|76.69|75.49|85
1688445600000|2023-07-04 04:40:00|76.71|75.51|76.37|75.17|76.78|75.58|76.36|75.16|122
1688445900000|2023-07-04 04:45:00|76.36|75.16|76.42|75.22|76.58|75.38|76.33|75.13|228
1688446200000|2023-07-04 04:50:00|76.43|75.23|76.42|75.22|76.43|75.23|76.29|75.09|169
1688446500000|2023-07-04 04:55:00|76.43|75.23|76.7|75.5|76.84|75.64|76.42|75.22|167
1688446800000|2023-07-04 05:00:00|76.69|75.49|76.64|75.44|76.7|75.5|76.54|75.34|167
1688447100000|2023-07-04 05:05:00|76.65|75.45|76.45|75.25|76.65|75.45|76.35|75.15|194
1688447400000|2023-07-04 05:10:00|76.46|75.26|76.17|74.97|76.54|75.34|76.14|74.94|124
1688447700000|2023-07-04 05:15:00|76.18|74.98|76.51|75.31|76.62|75.42|76.17|74.97|122
1688448000000|2023-07-04 05:20:00|76.52|75.32|76.6|75.4|76.62|75.42|76.41|75.21|116
1688448300000|2023-07-04 05:25:00|76.59|75.39|76.41|75.21|76.61|75.41|76.4|75.2|149
1688448600000|2023-07-04 05:30:00|76.4|75.2|76.41|75.21|76.42|75.22|76.31|75.11|141
1688448900000|2023-07-04 05:35:00|76.42|75.22|76.29|75.09|76.5|75.3|76.28|75.08|130
1688449200000|2023-07-04 05:40:00|76.28|75.08|76.45|75.25|76.47|75.27|76.28|75.08|129
1688449500000|2023-07-04 05:45:00|76.41|75.21|76.4|75.2|76.41|75.21|76.25|75.05|204
1688449800000|2023-07-04 05:50:00|76.39|75.19|76.49|75.29|76.51|75.31|76.38|75.18|92
1688450100000|2023-07-04 05:55:00|76.5|75.3|76.31|75.11|76.5|75.3|76.31|75.11|91
1688450400000|2023-07-04 06:00:00|76.33|75.13|75.97|74.77|76.34|75.14|75.95|74.75|243
1688450700000|2023-07-04 06:05:00|75.98|74.78|76.13|74.93|76.13|74.93|75.94|74.74|188
1688451000000|2023-07-04 06:10:00|76.12|74.92|76.34|75.14|76.35|75.15|76.1|74.9|202
1688451300000|2023-07-04 06:15:00|76.35|75.15|76.35|75.15|76.44|75.24|76.3|75.1|86
1688451600000|2023-07-04 06:20:00|76.36|75.16|76.37|75.17|76.38|75.18|76.32|75.12|56
1688451900000|2023-07-04 06:25:00|76.36|75.16|76.39|75.19|76.46|75.26|76.36|75.16|47
1688452200000|2023-07-04 06:30:00|76.43|75.23|76.51|75.31|76.51|75.31|76.33|75.13|57
1688452500000|2023-07-04 06:35:00|76.52|75.32|76.62|75.42|76.66|75.46|76.52|75.32|35
1688452800000|2023-07-04 06:40:00|76.63|75.43|76.67|75.47|76.67|75.47|76.62|75.42|15
1688453100000|2023-07-04 06:45:00|76.66|75.46|76.53|75.33|76.67|75.47|76.53|75.33|37
1688453400000|2023-07-04 06:50:00|76.52|75.32|76.44|75.24|76.52|75.32|76.32|75.12|73
1688453700000|2023-07-04 06:55:00|76.45|75.25|76.45|75.25|76.47|75.27|76.38|75.18|60
1688454000000|2023-07-04 07:00:00|76.46|75.26|76.28|75.08|76.46|75.26|76.27|75.07|61
1688454300000|2023-07-04 07:05:00|76.29|75.09|76.39|75.19|76.45|75.25|76.29|75.09|37
1688454600000|2023-07-04 07:10:00|76.38|75.18|76.37|75.17|76.4|75.2|76.32|75.12|50
1688454900000|2023-07-04 07:15:00|76.38|75.18|76.37|75.17|76.47|75.27|76.37|75.17|66
1688455200000|2023-07-04 07:20:00|76.38|75.18|76.38|75.18|76.47|75.27|76.37|75.17|91
1688455500000|2023-07-04 07:25:00|76.39|75.19|76.47|75.27|76.53|75.33|76.36|75.16|83
1688455800000|2023-07-04 07:30:00|76.46|75.26|76.39|75.19|76.48|75.28|76.36|75.16|90
1688456100000|2023-07-04 07:35:00|76.38|75.18|76.38|75.18|76.48|75.28|76.37|75.17|73
1688456400000|2023-07-04 07:40:00|76.37|75.17|76.24|75.04|76.37|75.17|76.14|74.94|125
1688456700000|2023-07-04 07:45:00|76.23|75.03|76.15|74.95|76.24|75.04|76.11|74.91|219
1688457000000|2023-07-04 07:50:00|76.16|74.96|76|74.8|76.18|74.98|75.9|74.7|170
1688457300000|2023-07-04 07:55:00|76.01|74.81|76.05|74.85|76.21|75.01|76.01|74.81|137
1688457600000|2023-07-04 08:00:00|76.04|74.84|76.18|74.98|76.19|74.99|76.04|74.84|149
1688457900000|2023-07-04 08:05:00|76.17|74.97|76.06|74.86|76.18|74.98|75.98|74.78|97
1688458200000|2023-07-04 08:10:00|76.05|74.85|76.11|74.91|76.11|74.91|76.04|74.84|83
1688458500000|2023-07-04 08:15:00|76.1|74.9|75.99|74.79|76.11|74.91|75.84|74.64|156
1688458800000|2023-07-04 08:20:00|75.98|74.78|76.06|74.86|76.09|74.89|75.98|74.78|101
1688459100000|2023-07-04 08:25:00|76.05|74.85|76.06|74.86|76.1|74.9|76.03|74.83|66
1688459400000|2023-07-04 08:30:00|76.05|74.85|75.99|74.79|76.09|74.89|75.98|74.78|49
1688459700000|2023-07-04 08:35:00|76|74.8|76.1|74.9|76.1|74.9|75.99|74.79|37
1688460000000|2023-07-04 08:40:00|76.06|74.86|76.04|74.84|76.09|74.89|76.04|74.84|124
1688460300000|2023-07-04 08:45:00|76.05|74.85|75.8|74.6|76.05|74.85|75.78|74.58|164
1688460600000|2023-07-04 08:50:00|75.81|74.61|75.71|74.51|75.81|74.61|75.35|74.15|257
1688460900000|2023-07-04 08:55:00|75.72|74.52|75.69|74.49|75.72|74.52|75.54|74.34|193
1688461200000|2023-07-04 09:00:00|75.7|74.5|75.41|74.21|75.7|74.5|75.4|74.2|236
1688461500000|2023-07-04 09:05:00|75.4|74.2|75.69|74.49|75.71|74.51|75.22|74.02|194
1688461800000|2023-07-04 09:10:00|75.7|74.5|75.85|74.65|75.86|74.66|75.65|74.45|233
1688462100000|2023-07-04 09:15:00|75.86|74.66|76.01|74.81|76.03|74.83|75.85|74.65|145
1688462400000|2023-07-04 09:20:00|76|74.8|75.98|74.78|76.01|74.81|75.81|74.61|203
1688462700000|2023-07-04 09:25:00|75.99|74.79|76.04|74.84|76.09|74.89|75.94|74.74|117
1688463000000|2023-07-04 09:30:00|76.05|74.85|76.04|74.84|76.06|74.86|76|74.8|76
1688463300000|2023-07-04 09:35:00|76.05|74.85|75.86|74.66|76.06|74.86|75.81|74.61|61
1688463600000|2023-07-04 09:40:00|75.85|74.65|75.86|74.66|75.87|74.67|75.75|74.55|75
1688463900000|2023-07-04 09:45:00|75.87|74.67|75.88|74.68|75.89|74.69|75.75|74.55|117
1688464200000|2023-07-04 09:50:00|75.87|74.67|75.96|74.76|75.98|74.78|75.84|74.64|130
1688464500000|2023-07-04 09:55:00|75.97|74.77|76.06|74.86|76.07|74.87|75.96|74.76|48
1688464800000|2023-07-04 10:00:00|76.07|74.87|76.06|74.86|76.09|74.89|75.99|74.79|183
1688465100000|2023-07-04 10:05:00|76.05|74.85|76.07|74.87|76.09|74.89|75.94|74.74|122
1688465400000|2023-07-04 10:10:00|76.06|74.86|76.1|74.9|76.11|74.91|76.02|74.82|96
1688465700000|2023-07-04 10:15:00|76.09|74.89|76.1|74.9|76.12|74.92|76|74.8|73
1688466000000|2023-07-04 10:20:00|76.09|74.89|76.1|74.9|76.11|74.91|76.08|74.88|50
1688466300000|2023-07-04 10:25:00|76.11|74.91|76.09|74.89|76.15|74.95|76.08|74.88|72
1688466600000|2023-07-04 10:30:00|76.08|74.88|76.01|74.81|76.14|74.94|76.01|74.81|47
1688466900000|2023-07-04 10:35:00|76|74.8|75.78|74.58|76.14|74.94|75.69|74.49|184
1688467200000|2023-07-04 10:40:00|75.77|74.57|75.97|74.77|75.99|74.79|75.74|74.54|107
1688467500000|2023-07-04 10:45:00|75.96|74.76|76.06|74.86|76.09|74.89|75.93|74.73|77
1688467800000|2023-07-04 10:50:00|76.07|74.87|76.04|74.84|76.08|74.88|75.98|74.78|124
1688468100000|2023-07-04 10:55:00|76.05|74.85|76.09|74.89|76.13|74.93|75.98|74.78|141
1688468400000|2023-07-04 11:00:00|76.08|74.88|75.98|74.78|76.11|74.91|75.94|74.74|64
1688468700000|2023-07-04 11:05:00|75.99|74.79|76|74.8|76|74.8|75.93|74.73|37
1688469000000|2023-07-04 11:10:00|75.99|74.79|76.03|74.83|76.03|74.83|75.94|74.74|33
1688469300000|2023-07-04 11:15:00|76.02|74.82|75.98|74.78|76.08|74.88|75.95|74.75|80
1688469600000|2023-07-04 11:20:00|75.99|74.79|76.11|74.91|76.11|74.91|75.98|74.78|35
1688469900000|2023-07-04 11:25:00|76.1|74.9|76.46|75.26|76.48|75.28|76.09|74.89|76
1688470200000|2023-07-04 11:30:00|76.47|75.27|76.52|75.32|76.52|75.32|76.43|75.23|50
1688470500000|2023-07-04 11:35:00|76.5|75.3|76.45|75.25|76.51|75.31|76.39|75.19|151
1688470800000|2023-07-04 11:40:00|76.49|75.29|76.39|75.19|76.51|75.31|76.37|75.17|140
1688471100000|2023-07-04 11:45:00|76.38|75.18|76.44|75.24|76.45|75.25|76.38|75.18|93
1688471400000|2023-07-04 11:50:00|76.45|75.25|76.4|75.2|76.45|75.25|76.35|75.15|67
1688471700000|2023-07-04 11:55:00|76.41|75.21|76.36|75.16|76.41|75.21|76.25|75.05|142
1688472000000|2023-07-04 12:00:00|76.35|75.15|76.15|74.95|76.37|75.17|76.15|74.95|144
1688472300000|2023-07-04 12:05:00|76.16|74.96|76.37|75.17|76.37|75.17|76.16|74.96|94
1688472600000|2023-07-04 12:10:00|76.36|75.16|76.27|75.07|76.38|75.18|76.25|75.05|119
1688472900000|2023-07-04 12:15:00|76.28|75.08|76.32|75.12|76.32|75.12|76.1|74.9|156
1688473200000|2023-07-04 12:20:00|76.31|75.11|76.16|74.96|76.32|75.12|76.16|74.96|93
1688473500000|2023-07-04 12:25:00|76.17|74.97|76.07|74.87|76.18|74.98|76.07|74.87|95
1688473800000|2023-07-04 12:30:00|76.08|74.88|76.06|74.86|76.24|75.04|76.04|74.84|112
1688474100000|2023-07-04 12:35:00|76.04|74.84|76.05|74.85|76.07|74.87|76.03|74.83|31
1688474400000|2023-07-04 12:40:00|76.04|74.84|75.97|74.77|76.07|74.87|75.96|74.76|44
1688474700000|2023-07-04 12:45:00|75.96|74.76|75.98|74.78|76.04|74.84|75.85|74.65|79
1688475000000|2023-07-04 12:50:00|75.97|74.77|76.09|74.89|76.09|74.89|75.93|74.73|46
1688475300000|2023-07-04 12:55:00|76.1|74.9|76.14|74.94|76.15|74.95|76.08|74.88|72
1688475600000|2023-07-04 13:00:00|76.15|74.95|76.1|74.9|76.22|75.02|76|74.8|85
1688475900000|2023-07-04 13:05:00|76.09|74.89|76.05|74.85|76.12|74.92|76|74.8|171
1688476200000|2023-07-04 13:10:00|76.04|74.84|76|74.8|76.06|74.86|76|74.8|64
1688476500000|2023-07-04 13:15:00|76.01|74.81|76.05|74.85|76.11|74.91|75.88|74.68|82
1688476800000|2023-07-04 13:20:00|76.04|74.84|76|74.8|76.06|74.86|75.99|74.79|55
1688477100000|2023-07-04 13:25:00|75.99|74.79|76.05|74.85|76.06|74.86|75.99|74.79|82
1688477400000|2023-07-04 13:30:00|76.06|74.86|76.06|74.86|76.06|74.86|75.72|74.52|188
1688477700000|2023-07-04 13:35:00|76.07|74.87|76.15|74.95|76.16|74.96|76.03|74.83|127
1688478000000|2023-07-04 13:40:00|76.14|74.94|76.13|74.93|76.2|75|76.09|74.89|134
1688478300000|2023-07-04 13:45:00|76.14|74.94|75.95|74.75|76.15|74.95|75.89|74.69|68
1688478600000|2023-07-04 13:50:00|75.97|74.77|75.94|74.74|75.98|74.78|75.77|74.57|154
1688478900000|2023-07-04 13:55:00|75.95|74.75|75.98|74.78|76|74.8|75.85|74.65|124
1688479200000|2023-07-04 14:00:00|75.97|74.77|75.93|74.73|76.02|74.82|75.85|74.65|107
1688479500000|2023-07-04 14:05:00|75.94|74.74|76.21|75.01|76.22|75.02|75.93|74.73|160
1688479800000|2023-07-04 14:10:00|76.2|75|76.13|74.93|76.2|75|76.13|74.93|95
1688480100000|2023-07-04 14:15:00|76.14|74.94|76.18|74.98|76.2|75|76.09|74.89|105
1688480400000|2023-07-04 14:20:00|76.16|74.96|76.25|75.05|76.26|75.06|76.16|74.96|48
1688480700000|2023-07-04 14:25:00|76.24|75.04|76.31|75.11|76.33|75.13|76.24|75.04|31
1688481000000|2023-07-04 14:30:00|76.31|75.11|76.38|75.18|76.42|75.22|76.31|75.11|160
1688481300000|2023-07-04 14:35:00|76.39|75.19|76.19|74.99|76.41|75.21|76.14|74.94|135
1688481600000|2023-07-04 14:40:00|76.18|74.98|75.99|74.79|76.19|74.99|75.99|74.79|128
1688481900000|2023-07-04 14:45:00|76|74.8|76.05|74.85|76.11|74.91|75.98|74.78|79
1688482200000|2023-07-04 14:50:00|76.07|74.87|75.98|74.78|76.1|74.9|75.94|74.74|101
1688482500000|2023-07-04 14:55:00|75.99|74.79|76|74.8|76.08|74.88|75.95|74.75|109
1688482800000|2023-07-04 15:00:00|76.01|74.81|76|74.8|76.06|74.86|75.91|74.71|90
1688483100000|2023-07-04 15:05:00|76.01|74.81|75.79|74.59|76.03|74.83|75.79|74.59|128
1688483400000|2023-07-04 15:10:00|75.81|74.61|75.76|74.56|75.81|74.61|75.75|74.55|181
1688483700000|2023-07-04 15:15:00|75.75|74.55|75.97|74.77|76|74.8|75.75|74.55|86
1688484000000|2023-07-04 15:20:00|75.93|74.73|75.6|74.4|75.93|74.73|75.59|74.39|126
1688484300000|2023-07-04 15:25:00|75.61|74.41|75.55|74.35|75.64|74.44|75.43|74.23|244
1688484600000|2023-07-04 15:30:00|75.56|74.36|75.62|74.42|75.63|74.43|75.52|74.32|152
1688484900000|2023-07-04 15:35:00|75.61|74.41|75.22|74.02|75.69|74.49|74.87|73.67|281
1688485200000|2023-07-04 15:40:00|75.21|74.01|75.27|74.07|75.3|74.1|74.84|73.64|274
1688485500000|2023-07-04 15:45:00|75.28|74.08|75.31|74.11|75.33|74.13|75.14|73.94|274
1688485800000|2023-07-04 15:50:00|75.3|74.1|75.29|74.09|75.38|74.18|75.2|74|143
1688486100000|2023-07-04 15:55:00|75.3|74.1|75.31|74.11|75.36|74.16|75.1|73.9|204
1688486400000|2023-07-04 16:00:00|75.32|74.12|75.22|74.02|75.38|74.18|75.15|73.95|180
1688486700000|2023-07-04 16:05:00|75.21|74.01|75.28|74.08|75.31|74.11|75.13|73.93|133
1688487000000|2023-07-04 16:10:00|75.27|74.07|75.19|73.99|75.35|74.15|75.12|73.92|129
1688487300000|2023-07-04 16:15:00|75.2|74|75.37|74.17|75.37|74.17|75.03|73.83|189
1688487600000|2023-07-04 16:20:00|75.36|74.16|75.49|74.29|75.51|74.31|75.36|74.16|134
1688487900000|2023-07-04 16:25:00|75.5|74.3|75.53|74.33|75.66|74.46|75.47|74.27|156
1688488200000|2023-07-04 16:30:00|75.52|74.32|75.59|74.39|75.65|74.45|75.51|74.31|122
1688488500000|2023-07-04 16:35:00|75.6|74.4|75.7|74.5|75.71|74.51|75.6|74.4|105
1688488800000|2023-07-04 16:40:00|75.71|74.51|75.57|74.37|75.73|74.53|75.57|74.37|79
1688489100000|2023-07-04 16:45:00|75.54|74.34|75.2|74|75.54|74.34|75.06|73.86|214
1688489400000|2023-07-04 16:50:00|75.19|73.99|75.38|74.18|75.38|74.18|74.98|73.78|310
1688489700000|2023-07-04 16:55:00|75.37|74.17|75.28|74.08|75.38|74.18|75.24|74.04|190
1688490000000|2023-07-04 17:00:00|75.29|74.09|75.24|74.04|75.3|74.1|75.13|73.93|205
1688490300000|2023-07-04 17:05:00|75.23|74.03|75.29|74.09|75.46|74.26|75.23|74.03|116
1688490600000|2023-07-04 17:10:00|75.27|74.07|75.17|73.97|75.31|74.11|75.16|73.96|148
1688490900000|2023-07-04 17:15:00|75.16|73.96|75.17|73.97|75.28|74.08|75.06|73.86|151
1688491200000|2023-07-04 17:20:00|75.18|73.98|75.2|74|75.25|74.05|75.11|73.91|119
1688491500000|2023-07-04 17:25:00|75.22|74.02|75.25|74.05|75.25|74.05|75.14|73.94|126
1688491800000|2023-07-04 17:30:00|75.26|74.06|75.28|74.08|75.28|74.08|75.15|73.95|125
1688492100000|2023-07-04 17:35:00|75.27|74.07|75.05|73.85|75.29|74.09|74.86|73.66|166
1688492400000|2023-07-04 17:40:00|75.06|73.86|75.05|73.85|75.08|73.88|74.89|73.69|144
1688492700000|2023-07-04 17:45:00|75.06|73.86|75.14|73.94|75.19|73.99|75.05|73.85|59
1688493000000|2023-07-04 17:50:00|75.13|73.93|74.83|73.63|75.14|73.94|74.71|73.51|198
1688493300000|2023-07-04 17:55:00|74.82|73.62|74.94|73.74|74.97|73.77|74.74|73.54|170
1688493600000|2023-07-04 18:00:00|74.93|73.73|74.97|73.77|74.97|73.77|74.81|73.61|192
1688493900000|2023-07-04 18:05:00|74.99|73.79|75.03|73.83|75.07|73.87|74.98|73.78|88
1688494200000|2023-07-04 18:10:00|75.01|73.81|75|73.8|75.05|73.85|74.93|73.73|173
1688494500000|2023-07-04 18:15:00|74.99|73.79|75.19|73.99|75.29|74.09|74.94|73.74|168
1688494800000|2023-07-04 18:20:00|75.18|73.98|75.26|74.06|75.28|74.08|75.12|73.92|84
1688495100000|2023-07-04 18:25:00|75.24|74.04|75.27|74.07|75.28|74.08|75.17|73.97|66
1688495400000|2023-07-04 18:30:00|75.26|74.06|75.27|74.07|75.28|74.08|75.19|73.99|80
1688495700000|2023-07-04 18:35:00|75.28|74.08|75.33|74.13|75.34|74.14|75.27|74.07|49
1688496000000|2023-07-04 18:40:00|75.32|74.12|75.23|74.03|75.32|74.12|75.2|74|70
1688496300000|2023-07-04 18:45:00|75.24|74.04|75.34|74.14|75.36|74.16|75.21|74.01|99
1688496600000|2023-07-04 18:50:00|75.35|74.15|75.28|74.08|75.35|74.15|75.25|74.05|96
1688496900000|2023-07-04 18:55:00|75.27|74.07|75.21|74.01|75.31|74.11|75.16|73.96|121
1688497200000|2023-07-04 19:00:00|75.2|74|75.15|73.95|75.31|74.11|75.06|73.86|135
1688497500000|2023-07-04 19:05:00|75.16|73.96|74.74|73.54|75.16|73.96|74.59|73.39|274
1688497800000|2023-07-04 19:10:00|74.75|73.55|74.32|73.12|74.76|73.56|73.89|72.69|250
1688498100000|2023-07-04 19:15:00|74.31|73.11|74.57|73.37|74.72|73.52|73.96|72.76|270
1688498400000|2023-07-04 19:20:00|74.56|73.36|74.39|73.19|74.57|73.37|74.15|72.95|284
1688498700000|2023-07-04 19:25:00|74.38|73.18|74.43|73.23|74.49|73.29|74.35|73.15|252
1688499000000|2023-07-04 19:30:00|74.44|73.24|74.4|73.2|74.45|73.25|74.25|73.05|222
1688499300000|2023-07-04 19:35:00|74.41|73.21|74.34|73.14|74.42|73.22|74.23|73.03|223
1688499600000|2023-07-04 19:40:00|74.33|73.13|74.49|73.29|74.59|73.39|74.22|73.02|130
1688499900000|2023-07-04 19:45:00|74.46|73.26|74.54|73.34|74.57|73.37|74.43|73.23|179
1688500200000|2023-07-04 19:50:00|74.53|73.33|74.64|73.44|74.67|73.47|74.53|73.33|109
1688500500000|2023-07-04 19:55:00|74.65|73.45|74.55|73.35|74.67|73.47|74.49|73.29|116
1688500800000|2023-07-04 20:00:00|74.54|73.34|74.55|73.35|74.59|73.39|74.39|73.19|165
1688501100000|2023-07-04 20:05:00|74.56|73.36|74.69|73.49|74.7|73.5|74.55|73.35|104
1688501400000|2023-07-04 20:10:00|74.68|73.48|74.76|73.56|74.8|73.6|74.65|73.45|79
1688501700000|2023-07-04 20:15:00|74.77|73.57|74.88|73.68|74.93|73.73|74.74|73.54|79
1688502000000|2023-07-04 20:20:00|74.87|73.67|74.84|73.64|74.93|73.73|74.83|73.63|129
1688502300000|2023-07-04 20:25:00|74.85|73.65|74.89|73.69|74.95|73.75|74.84|73.64|82
1688502600000|2023-07-04 20:30:00|74.88|73.68|74.92|73.72|74.94|73.74|74.84|73.64|113
1688502900000|2023-07-04 20:35:00|74.91|73.71|74.97|73.77|74.98|73.78|74.91|73.71|91
1688503200000|2023-07-04 20:40:00|74.96|73.76|74.97|73.77|74.99|73.79|74.94|73.74|91
1688503500000|2023-07-04 20:45:00|74.98|73.78|74.98|73.78|75.06|73.86|74.95|73.75|91
1688503800000|2023-07-04 20:50:00|74.97|73.77|74.97|73.77|75.07|73.87|74.95|73.75|139
1688504100000|2023-07-04 20:55:00|74.96|73.76|75.05|73.85|75.05|73.85|74.96|73.76|69
1688504400000|2023-07-04 21:00:00|75.04|73.84|75.07|73.87|75.07|73.87|74.95|73.75|37
1688504700000|2023-07-04 21:05:00|75.06|73.86|74.95|73.75|75.07|73.87|74.86|73.66|44
1688505000000|2023-07-04 21:10:00|74.94|73.74|74.91|73.71|74.95|73.75|74.91|73.71|38
1688505300000|2023-07-04 21:15:00|74.92|73.72|75|73.8|75.01|73.81|74.89|73.69|33
1688505600000|2023-07-04 21:20:00|75.01|73.81|75|73.8|75.03|73.83|74.99|73.79|29
1688505900000|2023-07-04 21:25:00|74.99|73.79|75.02|73.82|75.02|73.82|74.99|73.79|14
1688506200000|2023-07-04 21:30:00|75.01|73.81|74.93|73.73|75.03|73.83|74.89|73.69|43
1688506500000|2023-07-04 21:35:00|74.94|73.74|74.85|73.65|74.99|73.79|74.84|73.64|32
1688506800000|2023-07-04 21:40:00|74.84|73.64|74.89|73.69|74.89|73.69|74.84|73.64|21
1688507100000|2023-07-04 21:45:00|74.9|73.7|74.9|73.7|74.9|73.7|74.9|73.7|1
1688507400000|2023-07-04 21:50:00|74.91|73.71|74.91|73.71|74.91|73.71|74.91|73.71|1
1688507700000|2023-07-04 21:55:00|74.9|73.7|74.88|73.68|74.91|73.71|74.88|73.68|14
1688508000000|2023-07-04 22:00:00|74.87|73.67|74.77|73.57|74.88|73.68|74.74|73.54|57
1688508300000|2023-07-04 22:05:00|74.78|73.58|74.8|73.6|74.81|73.61|74.77|73.57|36
1688508600000|2023-07-04 22:10:00|74.81|73.61|74.84|73.64|74.89|73.69|74.8|73.6|76
1688508900000|2023-07-04 22:15:00|74.87|73.67|74.9|73.7|74.93|73.73|74.87|73.67|56
1688509200000|2023-07-04 22:20:00|74.91|73.71|74.85|73.65|75|73.8|74.84|73.64|123
1688509500000|2023-07-04 22:25:00|74.84|73.64|74.85|73.65|74.91|73.71|74.81|73.61|66
1688509800000|2023-07-04 22:30:00|74.86|73.66|74.87|73.67|74.91|73.71|74.82|73.62|76
1688510100000|2023-07-04 22:35:00|74.86|73.66|74.78|73.58|74.86|73.66|74.76|73.56|74
1688510400000|2023-07-04 22:40:00|74.79|73.59|74.7|73.5|74.8|73.6|74.69|73.49|37
1688510700000|2023-07-04 22:45:00|74.69|73.49|74.81|73.61|74.81|73.61|74.63|73.43|100
1688511000000|2023-07-04 22:50:00|74.82|73.62|74.89|73.69|74.9|73.7|74.82|73.62|75
1688511300000|2023-07-04 22:55:00|74.9|73.7|75.01|73.81|75.08|73.88|74.89|73.69|148
1688511600000|2023-07-04 23:00:00|75|73.8|75.07|73.87|75.09|73.89|75|73.8|164
1688511900000|2023-07-04 23:05:00|75.08|73.88|75.17|73.97|75.18|73.98|75.07|73.87|162
1688512200000|2023-07-04 23:10:00|75.16|73.96|75.04|73.84|75.17|73.97|75.01|73.81|54
1688512500000|2023-07-04 23:15:00|75.05|73.85|74.9|73.7|75.08|73.88|74.9|73.7|105
1688512800000|2023-07-04 23:20:00|74.91|73.71|75.1|73.9|75.11|73.91|74.88|73.68|81
1688513100000|2023-07-04 23:25:00|75.09|73.89|75.21|74.01|75.23|74.03|75.05|73.85|127
1688513400000|2023-07-04 23:30:00|75.22|74.02|75.22|74.02|75.24|74.04|75.2|74|97
1688513700000|2023-07-04 23:35:00|75.23|74.03|75.23|74.03|75.24|74.04|75.19|73.99|47
1688514000000|2023-07-04 23:40:00|75.28|74.08|75.15|73.95|75.3|74.1|75.14|73.94|58
1688514300000|2023-07-04 23:45:00|75.14|73.94|75.13|73.93|75.26|74.06|75.13|73.93|107
1688514600000|2023-07-04 23:50:00|75.14|73.94|75.05|73.85|75.15|73.95|74.93|73.73|70
1688514900000|2023-07-04 23:55:00|75.04|73.84|74.87|73.67|75.04|73.84|74.84|73.64|98
1688515200000|2023-07-05 00:00:00|74.86|73.66|74.95|73.75|75.02|73.82|74.83|73.63|137
1688515500000|2023-07-05 00:05:00|74.96|73.76|75.38|74.18|75.38|74.18|74.96|73.76|61
1688515800000|2023-07-05 00:10:00|75.37|74.17|75.16|73.96|75.37|74.17|75.16|73.96|162
1688516100000|2023-07-05 00:15:00|75.17|73.97|75.43|74.23|75.44|74.24|75.16|73.96|126
1688516400000|2023-07-05 00:20:00|75.44|74.24|75.74|74.54|75.75|74.55|75.43|74.23|77
1688516700000|2023-07-05 00:25:00|75.75|74.55|75.74|74.54|75.81|74.61|75.7|74.5|109
1688517000000|2023-07-05 00:30:00|75.73|74.53|75.45|74.25|75.74|74.54|75.4|74.2|185
1688517300000|2023-07-05 00:35:00|75.46|74.26|75.74|74.54|75.74|74.54|75.35|74.15|130
1688517600000|2023-07-05 00:40:00|75.75|74.55|75.95|74.75|76.06|74.86|75.74|74.54|82
1688517900000|2023-07-05 00:45:00|75.94|74.74|76.34|75.14|76.36|75.16|75.87|74.67|161
1688518200000|2023-07-05 00:50:00|76.33|75.13|76.04|74.84|76.53|75.33|76.03|74.83|198
1688518500000|2023-07-05 00:55:00|76.03|74.83|75.71|74.51|76.1|74.9|75.71|74.51|200
1688518800000|2023-07-05 01:00:00|75.7|74.5|76.03|74.83|76.08|74.88|75.58|74.38|207
1688519100000|2023-07-05 01:05:00|76.04|74.84|76.1|74.9|76.14|74.94|76.03|74.83|89
1688519400000|2023-07-05 01:10:00|76.09|74.89|76.89|75.69|76.9|75.7|76.03|74.83|127
1688519700000|2023-07-05 01:15:00|76.88|75.68|76.74|75.54|77.15|75.95|76.74|75.54|239
1688520000000|2023-07-05 01:20:00|76.73|75.53|76.57|75.37|76.98|75.78|76.56|75.36|211
1688520300000|2023-07-05 01:25:00|76.56|75.36|76.38|75.18|76.59|75.39|76.38|75.18|241
1688520600000|2023-07-05 01:30:00|76.36|75.16|76.3|75.1|76.43|75.23|76.27|75.07|164
1688520900000|2023-07-05 01:35:00|76.29|75.09|76.37|75.17|76.39|75.19|76.27|75.07|189
1688521200000|2023-07-05 01:40:00|76.38|75.18|76.32|75.12|76.38|75.18|76.12|74.92|193
1688521500000|2023-07-05 01:45:00|76.31|75.11|76.19|74.99|76.45|75.25|76.17|74.97|113
1688521800000|2023-07-05 01:50:00|76.2|75|75.93|74.73|76.28|75.08|75.92|74.72|158
1688522100000|2023-07-05 01:55:00|75.97|74.77|76.15|74.95|76.16|74.96|75.97|74.77|134
1688522400000|2023-07-05 02:00:00|76.14|74.94|76.13|74.93|76.23|75.03|76.03|74.83|159
1688522700000|2023-07-05 02:05:00|76.12|74.92|76.55|75.35|76.64|75.44|76.12|74.92|118
1688523000000|2023-07-05 02:10:00|76.54|75.34|76.66|75.46|76.7|75.5|76.52|75.32|277
1688523300000|2023-07-05 02:15:00|76.67|75.47|76.37|75.17|76.68|75.48|76.36|75.16|205
1688523600000|2023-07-05 02:20:00|76.38|75.18|76.33|75.13|76.45|75.25|76.28|75.08|150
1688523900000|2023-07-05 02:25:00|76.34|75.14|76.22|75.02|76.36|75.16|76.22|75.02|105
1688524200000|2023-07-05 02:30:00|76.23|75.03|76.17|74.97|76.3|75.1|76.16|74.96|143
1688524500000|2023-07-05 02:35:00|76.16|74.96|76.18|74.98|76.26|75.06|76.16|74.96|106
1688524800000|2023-07-05 02:40:00|76.17|74.97|76.28|75.08|76.3|75.1|76.13|74.93|111
1688525100000|2023-07-05 02:45:00|76.27|75.07|76.09|74.89|76.28|75.08|76.08|74.88|101
1688525400000|2023-07-05 02:50:00|76.08|74.88|76.22|75.02|76.22|75.02|76.08|74.88|94
1688525700000|2023-07-05 02:55:00|76.21|75.01|76.51|75.31|76.52|75.32|76.19|74.99|76
1688526000000|2023-07-05 03:00:00|76.52|75.32|76.41|75.21|76.54|75.34|76.37|75.17|101
1688526300000|2023-07-05 03:05:00|76.4|75.2|76.28|75.08|76.4|75.2|76.28|75.08|83
1688526600000|2023-07-05 03:10:00|76.29|75.09|76.29|75.09|76.32|75.12|76.27|75.07|47
1688526900000|2023-07-05 03:15:00|76.28|75.08|76.21|75.01|76.3|75.1|76.06|74.86|150
1688527200000|2023-07-05 03:20:00|76.2|75|76.25|75.05|76.31|75.11|76.2|75|132
1688527500000|2023-07-05 03:25:00|76.24|75.04|76.29|75.09|76.3|75.1|76.16|74.96|88
1688527800000|2023-07-05 03:30:00|76.3|75.1|76.55|75.35|76.55|75.35|76.29|75.09|129
1688528100000|2023-07-05 03:35:00|76.54|75.34|76.38|75.18|76.56|75.36|76.38|75.18|82
1688528400000|2023-07-05 03:40:00|76.37|75.17|76.32|75.12|76.41|75.21|76.32|75.12|55
1688528700000|2023-07-05 03:45:00|76.33|75.13|76.29|75.09|76.41|75.21|76.26|75.06|69
1688529000000|2023-07-05 03:50:00|76.27|75.07|76.48|75.28|76.57|75.37|76.27|75.07|151
1688529300000|2023-07-05 03:55:00|76.49|75.29|76.48|75.28|76.5|75.3|76.45|75.25|76
1688529600000|2023-07-05 04:00:00|76.47|75.27|76.33|75.13|76.49|75.29|76.28|75.08|143
1688529900000|2023-07-05 04:05:00|76.32|75.12|76.16|74.96|76.34|75.14|76.11|74.91|117
1688530200000|2023-07-05 04:10:00|76.17|74.97|76.35|75.15|76.38|75.18|76.12|74.92|69
1688530500000|2023-07-05 04:15:00|76.36|75.16|76.56|75.36|76.59|75.39|76.35|75.15|130
1688530800000|2023-07-05 04:20:00|76.55|75.35|76.44|75.24|76.58|75.38|76.44|75.24|169
1688531100000|2023-07-05 04:25:00|76.46|75.26|76.33|75.13|76.48|75.28|76.26|75.06|152
1688531400000|2023-07-05 04:30:00|76.34|75.14|76.28|75.08|76.35|75.15|76.24|75.04|52
1688531700000|2023-07-05 04:35:00|76.29|75.09|76.42|75.22|76.44|75.24|76.23|75.03|77
1688532000000|2023-07-05 04:40:00|76.43|75.23|76.35|75.15|76.43|75.23|76.32|75.12|46
1688532300000|2023-07-05 04:45:00|76.36|75.16|76.3|75.1|76.38|75.18|76.28|75.08|93
1688532600000|2023-07-05 04:50:00|76.31|75.11|76.3|75.1|76.36|75.16|76.3|75.1|61
1688532900000|2023-07-05 04:55:00|76.31|75.11|76.42|75.22|76.48|75.28|76.18|74.98|92
1688533200000|2023-07-05 05:00:00|76.44|75.24|76.56|75.36|76.56|75.36|76.38|75.18|74
1688533500000|2023-07-05 05:05:00|76.55|75.35|76.67|75.47|76.71|75.51|76.55|75.35|112
1688533800000|2023-07-05 05:10:00|76.68|75.48|76.57|75.37|76.68|75.48|76.48|75.28|140
1688534100000|2023-07-05 05:15:00|76.56|75.36|76.52|75.32|76.65|75.45|76.52|75.32|127
1688534400000|2023-07-05 05:20:00|76.53|75.33|76.58|75.38|76.59|75.39|76.39|75.19|90
1688534700000|2023-07-05 05:25:00|76.54|75.34|76.51|75.31|76.61|75.41|76.51|75.31|93
1688535000000|2023-07-05 05:30:00|76.53|75.33|76.41|75.21|76.53|75.33|76.41|75.21|43
1688535300000|2023-07-05 05:35:00|76.4|75.2|76.31|75.11|76.42|75.22|76.28|75.08|48
1688535600000|2023-07-05 05:40:00|76.32|75.12|76.22|75.02|76.34|75.14|76.18|74.98|71
1688535900000|2023-07-05 05:45:00|76.23|75.03|76.33|75.13|76.35|75.15|76.21|75.01|66
1688536200000|2023-07-05 05:50:00|76.34|75.14|76.21|75.01|76.38|75.18|76.21|75.01|48
1688536500000|2023-07-05 05:55:00|76.2|75|76.25|75.05|76.29|75.09|76.2|75|104
1688536800000|2023-07-05 06:00:00|76.27|75.07|76.23|75.03|76.34|75.14|76.2|75|86
1688537100000|2023-07-05 06:05:00|76.24|75.04|76.23|75.03|76.29|75.09|76.18|74.98|97
1688537400000|2023-07-05 06:10:00|76.25|75.05|76.32|75.12|76.38|75.18|76.23|75.03|87
1688537700000|2023-07-05 06:15:00|76.33|75.13|76.33|75.13|76.37|75.17|76.27|75.07|117
1688538000000|2023-07-05 06:20:00|76.32|75.12|76.32|75.12|76.37|75.17|76.31|75.11|145
1688538300000|2023-07-05 06:25:00|76.34|75.14|76.23|75.03|76.36|75.16|76.21|75.01|89
1688538600000|2023-07-05 06:30:00|76.21|75.01|76.25|75.05|76.29|75.09|76.21|75.01|123
1688538900000|2023-07-05 06:35:00|76.24|75.04|76.26|75.06|76.34|75.14|76.24|75.04|87
1688539200000|2023-07-05 06:40:00|76.25|75.05|76.12|74.92|76.26|75.06|76.11|74.91|61
1688539500000|2023-07-05 06:45:00|76.13|74.93|76.16|74.96|76.19|74.99|76.11|74.91|113
1688539800000|2023-07-05 06:50:00|76.17|74.97|76.33|75.13|76.33|75.13|76.16|74.96|70
1688540100000|2023-07-05 06:55:00|76.32|75.12|76.27|75.07|76.38|75.18|76.26|75.06|91
1688540400000|2023-07-05 07:00:00|76.28|75.08|76.2|75|76.29|75.09|76.19|74.99|111
1688540700000|2023-07-05 07:05:00|76.19|74.99|76.35|75.15|76.37|75.17|76.19|74.99|149
1688541000000|2023-07-05 07:10:00|76.36|75.16|76.4|75.2|76.45|75.25|76.35|75.15|67
1688541300000|2023-07-05 07:15:00|76.39|75.19|76.45|75.25|76.5|75.3|76.37|75.17|127
1688541600000|2023-07-05 07:20:00|76.46|75.26|76.58|75.38|76.59|75.39|76.45|75.25|144
1688541900000|2023-07-05 07:25:00|76.57|75.37|76.55|75.35|76.64|75.44|76.47|75.27|162
1688542200000|2023-07-05 07:30:00|76.54|75.34|76.7|75.5|76.72|75.52|76.54|75.34|130
1688542500000|2023-07-05 07:35:00|76.71|75.51|76.54|75.34|76.72|75.52|76.53|75.33|199
1688542800000|2023-07-05 07:40:00|76.53|75.33|76.54|75.34|76.57|75.37|76.46|75.26|173
1688543100000|2023-07-05 07:45:00|76.52|75.32|76.53|75.33|76.6|75.4|76.46|75.26|84
1688543400000|2023-07-05 07:50:00|76.54|75.34|76.52|75.32|76.57|75.37|76.51|75.31|121
1688543700000|2023-07-05 07:55:00|76.5|75.3|76.55|75.35|76.56|75.36|76.38|75.18|198
1688544000000|2023-07-05 08:00:00|76.54|75.34|76.43|75.23|76.64|75.44|76.38|75.18|223
1688544300000|2023-07-05 08:05:00|76.42|75.22|76.35|75.15|76.47|75.27|76.34|75.14|197
1688544600000|2023-07-05 08:10:00|76.36|75.16|76.19|74.99|76.38|75.18|76.17|74.97|191
1688544900000|2023-07-05 08:15:00|76.18|74.98|76.04|74.84|76.26|75.06|75.73|74.53|235
1688545200000|2023-07-05 08:20:00|76.03|74.83|75.95|74.75|76.17|74.97|75.93|74.73|257
1688545500000|2023-07-05 08:25:00|75.96|74.76|76.49|75.29|76.5|75.3|75.96|74.76|270
1688545800000|2023-07-05 08:30:00|76.52|75.32|76.78|75.58|77|75.8|76.52|75.32|413
1688546100000|2023-07-05 08:35:00|76.77|75.57|76.55|75.35|76.83|75.63|76.54|75.34|150
1688546400000|2023-07-05 08:40:00|76.54|75.34|76.72|75.52|76.73|75.53|76.54|75.34|211
1688546700000|2023-07-05 08:45:00|76.73|75.53|76.73|75.53|76.84|75.64|76.71|75.51|171
1688547000000|2023-07-05 08:50:00|76.72|75.52|76.76|75.56|76.87|75.67|76.72|75.52|291
1688547300000|2023-07-05 08:55:00|76.75|75.55|76.52|75.32|76.79|75.59|76.5|75.3|266
1688547600000|2023-07-05 09:00:00|76.53|75.33|76.63|75.43|76.66|75.46|76.51|75.31|206
1688547900000|2023-07-05 09:05:00|76.62|75.42|76.68|75.48|76.76|75.56|76.62|75.42|126
1688548200000|2023-07-05 09:10:00|76.66|75.46|76.47|75.27|76.66|75.46|76.47|75.27|163
1688548500000|2023-07-05 09:15:00|76.49|75.29|76.33|75.13|76.56|75.36|76.33|75.13|162
1688548800000|2023-07-05 09:20:00|76.34|75.14|76.21|75.01|76.35|75.15|76.16|74.96|228
1688549100000|2023-07-05 09:25:00|76.18|74.98|76.34|75.14|76.37|75.17|76.13|74.93|222
1688549400000|2023-07-05 09:30:00|76.33|75.13|76.65|75.45|76.77|75.57|76.3|75.1|113
1688549700000|2023-07-05 09:35:00|76.66|75.46|76.43|75.23|76.66|75.46|76.41|75.21|76
1688550000000|2023-07-05 09:40:00|76.42|75.22|76.33|75.13|76.46|75.26|76.22|75.02|91
1688550300000|2023-07-05 09:45:00|76.32|75.12|76.43|75.23|76.59|75.39|76.22|75.02|218
1688550600000|2023-07-05 09:50:00|76.44|75.24|76.33|75.13|76.45|75.25|76.19|74.99|173
1688550900000|2023-07-05 09:55:00|76.32|75.12|76.4|75.2|76.53|75.33|76.32|75.12|135
1688551200000|2023-07-05 10:00:00|76.41|75.21|76.69|75.49|76.73|75.53|76.2|75|139
1688551500000|2023-07-05 10:05:00|76.68|75.48|76.68|75.48|76.74|75.54|76.37|75.17|242
1688551800000|2023-07-05 10:10:00|76.69|75.49|76.52|75.32|76.69|75.49|76.4|75.2|135
1688552100000|2023-07-05 10:15:00|76.53|75.33|76.83|75.63|76.84|75.64|76.31|75.11|266
1688552400000|2023-07-05 10:20:00|76.82|75.62|76.96|75.76|77.24|76.04|76.82|75.62|199
1688552700000|2023-07-05 10:25:00|76.99|75.79|76.83|75.63|77|75.8|76.83|75.63|319
1688553000000|2023-07-05 10:30:00|76.81|75.61|76.38|75.18|76.89|75.69|76.31|75.11|402
1688553300000|2023-07-05 10:35:00|76.37|75.17|74.44|73.24|76.38|75.18|73.31|72.11|686
1688553600000|2023-07-05 10:40:00|74.39|73.19|74.63|73.43|74.86|73.66|74.06|72.86|407
1688553900000|2023-07-05 10:45:00|74.62|73.42|74.65|73.45|74.71|73.51|74.11|72.91|352
1688554200000|2023-07-05 10:50:00|74.62|73.42|74.18|72.98|74.62|73.42|74.17|72.97|287
1688554500000|2023-07-05 10:55:00|74.19|72.99|73.3|72.1|74.2|73|73.15|71.95|268
1688554800000|2023-07-05 11:00:00|73.33|72.13|73.69|72.49|73.89|72.69|73.16|71.96|329
1688555100000|2023-07-05 11:05:00|73.68|72.48|73.77|72.57|73.83|72.63|73.39|72.19|256
1688555400000|2023-07-05 11:10:00|73.78|72.58|73.78|72.58|73.81|72.61|73.6|72.4|281
1688555700000|2023-07-05 11:15:00|73.77|72.57|74|72.8|74.11|72.91|73.69|72.49|282
1688556000000|2023-07-05 11:20:00|74.01|72.81|73.7|72.5|74.05|72.85|73.56|72.36|186
1688556300000|2023-07-05 11:25:00|73.69|72.49|73.57|72.37|73.69|72.49|73.5|72.3|168
1688556600000|2023-07-05 11:30:00|73.58|72.38|72.7|71.5|73.62|72.42|72.62|71.42|167
1688556900000|2023-07-05 11:35:00|72.71|71.51|72.96|71.76|72.96|71.76|72.55|71.35|314
1688557200000|2023-07-05 11:40:00|72.94|71.74|72.81|71.61|72.94|71.74|72.76|71.56|225
1688557500000|2023-07-05 11:45:00|72.82|71.62|73.02|71.82|73.09|71.89|72.81|71.61|143
1688557800000|2023-07-05 11:50:00|73.01|71.81|72.92|71.72|73.01|71.81|72.65|71.45|188
1688558100000|2023-07-05 11:55:00|72.91|71.71|72.93|71.73|72.97|71.77|72.73|71.53|143
1688558400000|2023-07-05 12:00:00|72.92|71.72|73.03|71.83|73.03|71.83|72.7|71.5|226
1688558700000|2023-07-05 12:05:00|73.04|71.84|72.82|71.62|73.04|71.84|72.35|71.15|214
1688559000000|2023-07-05 12:10:00|72.81|71.61|72.63|71.43|72.93|71.73|72.62|71.42|234
1688559300000|2023-07-05 12:15:00|72.62|71.42|72.81|71.61|72.88|71.68|72.46|71.26|289
1688559600000|2023-07-05 12:20:00|72.82|71.62|73.05|71.85|73.09|71.89|72.8|71.6|136
1688559900000|2023-07-05 12:25:00|73.06|71.86|72.89|71.69|73.06|71.86|72.81|71.61|218
1688560200000|2023-07-05 12:30:00|72.88|71.68|73.13|71.93|73.13|71.93|72.85|71.65|190
1688560500000|2023-07-05 12:35:00|73.12|71.92|73.12|71.92|73.13|71.93|73.06|71.86|216
1688560800000|2023-07-05 12:40:00|73.13|71.93|72.81|71.61|73.13|71.93|72.81|71.61|198
1688561100000|2023-07-05 12:45:00|72.82|71.62|72.73|71.53|72.87|71.67|72.68|71.48|331
1688561400000|2023-07-05 12:50:00|72.72|71.52|72.62|71.42|72.77|71.57|72.56|71.36|161
1688561700000|2023-07-05 12:55:00|72.63|71.43|72.52|71.32|72.7|71.5|72.44|71.24|161
1688562000000|2023-07-05 13:00:00|72.53|71.33|72.61|71.41|72.72|71.52|72.38|71.18|323
1688562300000|2023-07-05 13:05:00|72.6|71.4|72.55|71.35|72.63|71.43|72.36|71.16|401
1688562600000|2023-07-05 13:10:00|72.56|71.36|72.56|71.36|72.67|71.47|72.51|71.31|319
1688562900000|2023-07-05 13:15:00|72.57|71.37|72.85|71.65|72.87|71.67|72.55|71.35|167
1688563200000|2023-07-05 13:20:00|72.84|71.64|72.59|71.39|72.87|71.67|72.58|71.38|260
1688563500000|2023-07-05 13:25:00|72.6|71.4|72.51|71.31|72.63|71.43|72.48|71.28|320
1688563800000|2023-07-05 13:30:00|72.52|71.32|72.73|71.53|72.76|71.56|72.41|71.21|212
1688564100000|2023-07-05 13:35:00|72.72|71.52|72.83|71.63|72.84|71.64|72.58|71.38|213
1688564400000|2023-07-05 13:40:00|72.82|71.62|73.08|71.88|73.08|71.88|72.8|71.6|226
1688564700000|2023-07-05 13:45:00|73.09|71.89|73.07|71.87|73.09|71.89|72.92|71.72|252
1688565000000|2023-07-05 13:50:00|73.06|71.86|73.14|71.94|73.15|71.95|73.02|71.82|175
1688565300000|2023-07-05 13:55:00|73.15|71.95|73.03|71.83|73.16|71.96|73.01|71.81|273
1688565600000|2023-07-05 14:00:00|73.02|71.82|73.11|71.91|73.13|71.93|73|71.8|161
1688565900000|2023-07-05 14:05:00|73.12|71.92|73.09|71.89|73.12|71.92|73.01|71.81|203
1688566200000|2023-07-05 14:10:00|73.08|71.88|72.92|71.72|73.09|71.89|72.82|71.62|184
1688566500000|2023-07-05 14:15:00|72.93|71.73|73.08|71.88|73.17|71.97|72.92|71.72|227
1688566800000|2023-07-05 14:20:00|73.07|71.87|73.02|71.82|73.08|71.88|72.98|71.78|200
1688567100000|2023-07-05 14:25:00|73.03|71.83|72.96|71.76|73.04|71.84|72.92|71.72|174
1688567400000|2023-07-05 14:30:00|72.97|71.77|73.07|71.87|73.14|71.94|72.96|71.76|246
1688567700000|2023-07-05 14:35:00|73.06|71.86|72.92|71.72|73.07|71.87|72.91|71.71|149
1688568000000|2023-07-05 14:40:00|72.93|71.73|73.04|71.84|73.06|71.86|72.91|71.71|163
1688568300000|2023-07-05 14:45:00|73.06|71.86|72.77|71.57|73.06|71.86|72.72|71.52|225
1688568600000|2023-07-05 14:50:00|72.78|71.58|72.87|71.67|72.88|71.68|72.72|71.52|148
1688568900000|2023-07-05 14:55:00|72.86|71.66|72.68|71.48|72.86|71.66|72.68|71.48|150
1688569200000|2023-07-05 15:00:00|72.69|71.49|72.51|71.31|72.69|71.49|72.51|71.31|140
1688569500000|2023-07-05 15:05:00|72.52|71.32|72.31|71.11|72.58|71.38|72.31|71.11|269
1688569800000|2023-07-05 15:10:00|72.32|71.12|72.01|70.81|72.56|71.36|72|70.8|265
1688570100000|2023-07-05 15:15:00|72|70.8|71.9|70.7|72.18|70.98|71.39|70.19|357
1688570400000|2023-07-05 15:20:00|71.89|70.69|71.89|70.69|72.09|70.89|71.82|70.62|347
1688570700000|2023-07-05 15:25:00|71.9|70.7|71.82|70.62|71.91|70.71|71.64|70.44|265
1688571000000|2023-07-05 15:30:00|71.83|70.63|71.83|70.63|71.86|70.66|71.39|70.19|366
1688571300000|2023-07-05 15:35:00|71.84|70.64|71.6|70.4|71.88|70.68|71.36|70.16|346
1688571600000|2023-07-05 15:40:00|71.59|70.39|71.61|70.41|71.69|70.49|71.4|70.2|338
1688571900000|2023-07-05 15:45:00|71.6|70.4|71.58|70.38|71.78|70.58|71.51|70.31|241
1688572200000|2023-07-05 15:50:00|71.59|70.39|71.7|70.5|71.92|70.72|71.58|70.38|137
1688572500000|2023-07-05 15:55:00|71.72|70.52|71.84|70.64|71.95|70.75|71.71|70.51|166
1688572800000|2023-07-05 16:00:00|71.83|70.63|71.86|70.66|71.92|70.72|71.57|70.37|251
1688573100000|2023-07-05 16:05:00|71.85|70.65|71.91|70.71|71.94|70.74|71.84|70.64|64
1688573400000|2023-07-05 16:10:00|71.92|70.72|72.14|70.94|72.3|71.1|71.92|70.72|138
1688573700000|2023-07-05 16:15:00|72.15|70.95|72.34|71.14|72.35|71.15|72.11|70.91|206
1688574000000|2023-07-05 16:20:00|72.33|71.13|72.28|71.08|72.34|71.14|72.22|71.02|168
1688574300000|2023-07-05 16:25:00|72.29|71.09|72.47|71.27|72.47|71.27|72.27|71.07|164
1688574600000|2023-07-05 16:30:00|72.46|71.26|72.33|71.13|72.46|71.26|72.22|71.02|206
1688574900000|2023-07-05 16:35:00|72.34|71.14|72.33|71.13|72.41|71.21|72.31|71.11|127
1688575200000|2023-07-05 16:40:00|72.32|71.12|72.33|71.13|72.41|71.21|72.22|71.02|125
1688575500000|2023-07-05 16:45:00|72.34|71.14|72.23|71.03|72.34|71.14|72.17|70.97|143
1688575800000|2023-07-05 16:50:00|72.22|71.02|72.21|71.01|72.23|71.03|72.07|70.87|90
1688576100000|2023-07-05 16:55:00|72.22|71.02|72.41|71.21|72.44|71.24|72.22|71.02|102
1688576400000|2023-07-05 17:00:00|72.42|71.22|72.5|71.3|72.51|71.31|72.32|71.12|109
1688576700000|2023-07-05 17:05:00|72.51|71.31|72.73|71.53|72.74|71.54|72.5|71.3|131
1688577000000|2023-07-05 17:10:00|72.74|71.54|72.83|71.63|72.83|71.63|72.68|71.48|91
1688577300000|2023-07-05 17:15:00|72.82|71.62|72.77|71.57|72.82|71.62|72.76|71.56|80
1688577600000|2023-07-05 17:20:00|72.75|71.55|72.83|71.63|72.84|71.64|72.63|71.43|182
1688577900000|2023-07-05 17:25:00|72.82|71.62|72.85|71.65|72.86|71.66|72.78|71.58|102
1688578200000|2023-07-05 17:30:00|72.84|71.64|72.67|71.47|72.84|71.64|72.67|71.47|93
1688578500000|2023-07-05 17:35:00|72.68|71.48|72.66|71.46|72.68|71.48|72.63|71.43|128
1688578800000|2023-07-05 17:40:00|72.64|71.44|72.63|71.43|72.64|71.44|72.52|71.32|75
1688579100000|2023-07-05 17:45:00|72.62|71.42|72.59|71.39|72.64|71.44|72.55|71.35|72
1688579400000|2023-07-05 17:50:00|72.6|71.4|72.56|71.36|72.64|71.44|72.52|71.32|95
1688579700000|2023-07-05 17:55:00|72.61|71.41|72.58|71.38|72.74|71.54|72.53|71.33|95
1688580000000|2023-07-05 18:00:00|72.6|71.4|72.67|71.47|72.86|71.66|72.59|71.39|182
1688580300000|2023-07-05 18:05:00|72.66|71.46|72.77|71.57|72.85|71.65|72.65|71.45|140
1688580600000|2023-07-05 18:10:00|72.76|71.56|72.67|71.47|72.77|71.57|72.63|71.43|122
1688580900000|2023-07-05 18:15:00|72.69|71.49|72.66|71.46|72.71|71.51|72.62|71.42|93
1688581200000|2023-07-05 18:20:00|72.65|71.45|72.55|71.35|72.66|71.46|72.54|71.34|67
1688581500000|2023-07-05 18:25:00|72.54|71.34|72.52|71.32|72.57|71.37|72.44|71.24|74
1688581800000|2023-07-05 18:30:00|72.53|71.33|72.63|71.43|72.64|71.44|72.52|71.32|84
1688582100000|2023-07-05 18:35:00|72.62|71.42|72.44|71.24|72.64|71.44|72.42|71.22|99
1688582400000|2023-07-05 18:40:00|72.43|71.23|72.35|71.15|72.54|71.34|72.35|71.15|86
1688582700000|2023-07-05 18:45:00|72.33|71.13|72.44|71.24|72.48|71.28|72.31|71.11|105
1688583000000|2023-07-05 18:50:00|72.43|71.23|72.49|71.29|72.5|71.3|72.43|71.23|65
1688583300000|2023-07-05 18:55:00|72.48|71.28|72.53|71.33|72.53|71.33|72.42|71.22|91
1688583600000|2023-07-05 19:00:00|72.52|71.32|72.52|71.32|72.53|71.33|72.44|71.24|98
1688583900000|2023-07-05 19:05:00|72.51|71.31|72.6|71.4|72.61|71.41|72.51|71.31|59
1688584200000|2023-07-05 19:10:00|72.61|71.41|72.72|71.52|72.72|71.52|72.61|71.41|16
1688584500000|2023-07-05 19:15:00|72.73|71.53|72.86|71.66|72.95|71.75|72.73|71.53|74
1688584800000|2023-07-05 19:20:00|72.9|71.7|72.87|71.67|72.94|71.74|72.82|71.62|69
1688585100000|2023-07-05 19:25:00|72.88|71.68|72.82|71.62|72.88|71.68|72.81|71.61|53
1688585400000|2023-07-05 19:30:00|72.83|71.63|72.85|71.65|72.94|71.74|72.81|71.61|45
1688585700000|2023-07-05 19:35:00|72.86|71.66|72.73|71.53|72.86|71.66|72.72|71.52|87
1688586000000|2023-07-05 19:40:00|72.74|71.54|72.65|71.45|72.74|71.54|72.61|71.41|78
1688586300000|2023-07-05 19:45:00|72.64|71.44|72.74|71.54|72.79|71.59|72.62|71.42|68
1688586600000|2023-07-05 19:50:00|72.73|71.53|72.61|71.41|72.74|71.54|72.54|71.34|136
1688586900000|2023-07-05 19:55:00|72.6|71.4|72.55|71.35|72.63|71.43|72.53|71.33|108
1688587200000|2023-07-05 20:00:00|72.57|71.37|72.52|71.32|72.66|71.46|72.52|71.32|192
1688587500000|2023-07-05 20:05:00|72.51|71.31|72.61|71.41|72.62|71.42|72.43|71.23|104
1688587800000|2023-07-05 20:10:00|72.62|71.42|72.57|71.37|72.62|71.42|72.52|71.32|71
1688588100000|2023-07-05 20:15:00|72.58|71.38|72.65|71.45|72.65|71.45|72.51|71.31|102
1688588400000|2023-07-05 20:20:00|72.66|71.46|72.67|71.47|72.7|71.5|72.62|71.42|30
1688588700000|2023-07-05 20:25:00|72.69|71.49|72.82|71.62|72.88|71.68|72.67|71.47|65
1688589000000|2023-07-05 20:30:00|72.83|71.63|72.76|71.56|72.83|71.63|72.73|71.53|85
1688589300000|2023-07-05 20:35:00|72.77|71.57|72.86|71.66|72.88|71.68|72.76|71.56|59
1688589600000|2023-07-05 20:40:00|72.87|71.67|72.88|71.68|72.88|71.68|72.81|71.61|41
1688589900000|2023-07-05 20:45:00|72.87|71.67|72.77|71.57|72.88|71.68|72.75|71.55|126
1688590200000|2023-07-05 20:50:00|72.78|71.58|72.81|71.61|72.82|71.62|72.77|71.57|61
1688590500000|2023-07-05 20:55:00|72.8|71.6|72.73|71.53|72.82|71.62|72.72|71.52|32
1688590800000|2023-07-05 21:00:00|72.74|71.54|72.65|71.45|72.74|71.54|72.62|71.42|37
1688591100000|2023-07-05 21:05:00|72.64|71.44|72.67|71.47|72.75|71.55|72.63|71.43|46
1688591400000|2023-07-05 21:10:00|72.68|71.48|72.73|71.53|72.73|71.53|72.63|71.43|37
1688591700000|2023-07-05 21:15:00|72.74|71.54|72.81|71.61|72.82|71.62|72.74|71.54|25
1688592000000|2023-07-05 21:20:00|72.83|71.63|72.91|71.71|72.91|71.71|72.83|71.63|46
1688592300000|2023-07-05 21:25:00|72.92|71.72|72.93|71.73|72.94|71.74|72.88|71.68|15
1688592600000|2023-07-05 21:30:00|72.92|71.72|72.92|71.72|72.93|71.73|72.92|71.72|7
1688592900000|2023-07-05 21:35:00|72.9|71.7|72.83|71.63|72.9|71.7|72.83|71.63|15
1688593200000|2023-07-05 21:40:00|72.84|71.64|72.76|71.56|72.84|71.64|72.76|71.56|53
1688593500000|2023-07-05 21:45:00|72.75|71.55|72.7|71.5|72.76|71.56|72.7|71.5|10
1688593800000|2023-07-05 21:50:00|72.69|71.49|72.66|71.46|72.7|71.5|72.66|71.46|10
1688594100000|2023-07-05 21:55:00|72.67|71.47|72.63|71.43|72.72|71.52|72.62|71.42|20
1688594400000|2023-07-05 22:00:00|72.62|71.42|72.64|71.44|72.64|71.44|72.57|71.37|41
1688594700000|2023-07-05 22:05:00|72.65|71.45|72.78|71.58|72.78|71.58|72.64|71.44|32
1688595000000|2023-07-05 22:10:00|72.77|71.57|72.86|71.66|72.9|71.7|72.76|71.56|58
1688595300000|2023-07-05 22:15:00|72.84|71.64|72.93|71.73|72.98|71.78|72.83|71.63|126
1688595600000|2023-07-05 22:20:00|72.94|71.74|72.94|71.74|72.97|71.77|72.86|71.66|65
1688595900000|2023-07-05 22:25:00|72.93|71.73|72.81|71.61|72.94|71.74|72.81|71.61|56
1688596200000|2023-07-05 22:30:00|72.82|71.62|72.71|71.51|72.82|71.62|72.69|71.49|106
1688596500000|2023-07-05 22:35:00|72.7|71.5|72.74|71.54|72.83|71.63|72.64|71.44|61
1688596800000|2023-07-05 22:40:00|72.76|71.56|72.69|71.49|72.79|71.59|72.64|71.44|45
1688597100000|2023-07-05 22:45:00|72.68|71.48|72.7|71.5|72.71|71.51|72.62|71.42|70
1688597400000|2023-07-05 22:50:00|72.68|71.48|72.76|71.56|72.78|71.58|72.63|71.43|90
1688597700000|2023-07-05 22:55:00|72.77|71.57|72.73|71.53|72.77|71.57|72.62|71.42|56
1688598000000|2023-07-05 23:00:00|72.74|71.54|72.52|71.32|72.78|71.58|72.48|71.28|120
1688598300000|2023-07-05 23:05:00|72.53|71.33|72.63|71.43|72.68|71.48|72.53|71.33|53
1688598600000|2023-07-05 23:10:00|72.65|71.45|72.69|71.49|72.7|71.5|72.61|71.41|86
1688598900000|2023-07-05 23:15:00|72.69|71.49|72.8|71.6|72.8|71.6|72.69|71.49|78
1688599200000|2023-07-05 23:20:00|72.81|71.61|72.96|71.76|72.97|71.77|72.81|71.61|60
1688599500000|2023-07-05 23:25:00|72.97|71.77|72.95|71.75|72.98|71.78|72.91|71.71|118
1688599800000|2023-07-05 23:30:00|72.96|71.76|72.96|71.76|72.98|71.78|72.93|71.73|100
1688600100000|2023-07-05 23:35:00|72.95|71.75|73.06|71.86|73.08|71.88|72.91|71.71|115
1688600400000|2023-07-05 23:40:00|73.05|71.85|73.03|71.83|73.06|71.86|73.02|71.82|83
1688600700000|2023-07-05 23:45:00|73.02|71.82|72.84|71.64|73.04|71.84|72.83|71.63|186
1688601000000|2023-07-05 23:50:00|72.85|71.65|72.85|71.65|72.9|71.7|72.82|71.62|159
1688601300000|2023-07-05 23:55:00|72.84|71.64|72.92|71.72|72.94|71.74|72.83|71.63|135
1688601600000|2023-07-06 00:00:00|72.91|71.71|72.82|71.62|72.92|71.72|72.79|71.59|175
1688601900000|2023-07-06 00:05:00|72.84|71.64|72.88|71.68|72.91|71.71|72.81|71.61|124
1688602200000|2023-07-06 00:10:00|72.87|71.67|72.81|71.61|72.87|71.67|72.79|71.59|123
1688602500000|2023-07-06 00:15:00|72.78|71.58|72.76|71.56|72.84|71.64|72.74|71.54|148
1688602800000|2023-07-06 00:20:00|72.75|71.55|73.09|71.89|73.09|71.89|72.75|71.55|178
1688603100000|2023-07-06 00:25:00|73.14|71.94|73.25|72.05|73.27|72.07|73.14|71.94|97
1688603400000|2023-07-06 00:30:00|73.26|72.06|73.11|71.91|73.36|72.16|72.99|71.79|194
1688603700000|2023-07-06 00:35:00|73.12|71.92|73.13|71.93|73.17|71.97|73.03|71.83|147
1688604000000|2023-07-06 00:40:00|73.12|71.92|73.17|71.97|73.18|71.98|72.95|71.75|124
1688604300000|2023-07-06 00:45:00|73.16|71.96|72.95|71.75|73.2|72|72.94|71.74|92
1688604600000|2023-07-06 00:50:00|72.96|71.76|73.06|71.86|73.07|71.87|72.92|71.72|64
1688604900000|2023-07-06 00:55:00|73.05|71.85|72.89|71.69|73.07|71.87|72.87|71.67|132
1688605200000|2023-07-06 01:00:00|72.9|71.7|72.78|71.58|72.94|71.74|72.73|71.53|244
1688605500000|2023-07-06 01:05:00|72.77|71.57|72.73|71.53|72.97|71.77|72.73|71.53|215
1688605800000|2023-07-06 01:10:00|72.75|71.55|72.75|71.55|72.89|71.69|72.73|71.53|253
1688606100000|2023-07-06 01:15:00|72.73|71.53|72.63|71.43|72.85|71.65|72.59|71.39|213
1688606400000|2023-07-06 01:20:00|72.64|71.44|72.54|71.34|72.66|71.46|72.47|71.27|149
1688606700000|2023-07-06 01:25:00|72.55|71.35|72.73|71.53|72.73|71.53|72.53|71.33|151
1688607000000|2023-07-06 01:30:00|72.74|71.54|72.88|71.68|72.89|71.69|72.73|71.53|70
1688607300000|2023-07-06 01:35:00|72.89|71.69|72.84|71.64|72.89|71.69|72.82|71.62|56
1688607600000|2023-07-06 01:40:00|72.86|71.66|72.89|71.69|72.95|71.75|72.83|71.63|144
1688607900000|2023-07-06 01:45:00|72.88|71.68|72.94|71.74|72.95|71.75|72.88|71.68|77
1688608200000|2023-07-06 01:50:00|72.92|71.72|72.95|71.75|73|71.8|72.92|71.72|124
1688608500000|2023-07-06 01:55:00|72.96|71.76|73.07|71.87|73.08|71.88|72.95|71.75|122
1688608800000|2023-07-06 02:00:00|73.08|71.88|73.11|71.91|73.17|71.97|73.07|71.87|99
1688609100000|2023-07-06 02:05:00|73.13|71.93|73.3|72.1|73.35|72.15|73.11|71.91|134
1688609400000|2023-07-06 02:10:00|73.31|72.11|73.25|72.05|73.41|72.21|73.25|72.05|136
1688609700000|2023-07-06 02:15:00|73.26|72.06|73.19|71.99|73.28|72.08|73.05|71.85|181
1688610000000|2023-07-06 02:20:00|73.2|72|73.24|72.04|73.29|72.09|73.19|71.99|170
1688610300000|2023-07-06 02:25:00|73.25|72.05|73.14|71.94|73.25|72.05|73.03|71.83|148
1688610600000|2023-07-06 02:30:00|73.13|71.93|73.17|71.97|73.18|71.98|73.11|71.91|77
1688610900000|2023-07-06 02:35:00|73.15|71.95|73.18|71.98|73.2|72|73.13|71.93|101
1688611200000|2023-07-06 02:40:00|73.17|71.97|72.99|71.79|73.19|71.99|72.98|71.78|148
1688611500000|2023-07-06 02:45:00|72.98|71.78|72.93|71.73|72.99|71.79|72.91|71.71|105
1688611800000|2023-07-06 02:50:00|72.92|71.72|72.96|71.76|72.99|71.79|72.92|71.72|133
1688612100000|2023-07-06 02:55:00|72.97|71.77|72.91|71.71|72.98|71.78|72.91|71.71|52
1688612400000|2023-07-06 03:00:00|72.92|71.72|72.93|71.73|72.97|71.77|72.91|71.71|103
1688612700000|2023-07-06 03:05:00|72.94|71.74|73.02|71.82|73.13|71.93|72.92|71.72|146
1688613000000|2023-07-06 03:10:00|73.01|71.81|73.05|71.85|73.06|71.86|73.01|71.81|96
1688613300000|2023-07-06 03:15:00|73.04|71.84|72.96|71.76|73.06|71.86|72.96|71.76|115
1688613600000|2023-07-06 03:20:00|72.97|71.77|72.96|71.76|73.05|71.85|72.91|71.71|105
1688613900000|2023-07-06 03:25:00|72.95|71.75|72.96|71.76|72.97|71.77|72.91|71.71|58
1688614200000|2023-07-06 03:30:00|72.97|71.77|72.95|71.75|73.05|71.85|72.92|71.72|55
1688614500000|2023-07-06 03:35:00|72.96|71.76|73.07|71.87|73.07|71.87|72.95|71.75|29
1688614800000|2023-07-06 03:40:00|73.08|71.88|73.1|71.9|73.1|71.9|73.07|71.87|31
1688615100000|2023-07-06 03:45:00|73.11|71.91|72.94|71.74|73.11|71.91|72.92|71.72|70
1688615400000|2023-07-06 03:50:00|72.95|71.75|72.97|71.77|73|71.8|72.93|71.73|80
1688615700000|2023-07-06 03:55:00|72.96|71.76|72.97|71.77|73.04|71.84|72.96|71.76|69
1688616000000|2023-07-06 04:00:00|72.98|71.78|72.94|71.74|73.05|71.85|72.93|71.73|118
1688616300000|2023-07-06 04:05:00|72.93|71.73|72.94|71.74|72.98|71.78|72.93|71.73|94
1688616600000|2023-07-06 04:10:00|72.93|71.73|72.94|71.74|72.95|71.75|72.84|71.64|69
1688616900000|2023-07-06 04:15:00|72.96|71.76|73.02|71.82|73.04|71.84|72.96|71.76|47
1688617200000|2023-07-06 04:20:00|73.03|71.83|73.04|71.84|73.12|71.92|73.02|71.82|52
1688617500000|2023-07-06 04:25:00|73.05|71.85|73.01|71.81|73.18|71.98|73.01|71.81|37
1688617800000|2023-07-06 04:30:00|73.02|71.82|72.91|71.71|73.03|71.83|72.88|71.68|41
1688618100000|2023-07-06 04:35:00|72.92|71.72|72.93|71.73|72.93|71.73|72.91|71.71|52
1688618400000|2023-07-06 04:40:00|72.92|71.72|72.92|71.72|72.94|71.74|72.92|71.72|51
1688618700000|2023-07-06 04:45:00|72.93|71.73|72.81|71.61|72.94|71.74|72.72|71.52|72
1688619000000|2023-07-06 04:50:00|72.8|71.6|72.65|71.45|72.84|71.64|72.64|71.44|50
1688619300000|2023-07-06 04:55:00|72.66|71.46|72.65|71.45|72.76|71.56|72.62|71.42|115
1688619600000|2023-07-06 05:00:00|72.66|71.46|72.73|71.53|72.81|71.61|72.66|71.46|74
1688619900000|2023-07-06 05:05:00|72.72|71.52|72.55|71.35|72.73|71.53|72.54|71.34|115
1688620200000|2023-07-06 05:10:00|72.56|71.36|72.63|71.43|72.74|71.54|72.53|71.33|159
1688620500000|2023-07-06 05:15:00|72.64|71.44|72.81|71.61|72.81|71.61|72.63|71.43|87
1688620800000|2023-07-06 05:20:00|72.82|71.62|72.93|71.73|72.94|71.74|72.82|71.62|50
1688621100000|2023-07-06 05:25:00|72.94|71.74|73.1|71.9|73.1|71.9|72.94|71.74|43
1688621400000|2023-07-06 05:30:00|73.11|71.91|73.16|71.96|73.16|71.96|73.08|71.88|35
1688621700000|2023-07-06 05:35:00|73.17|71.97|73.71|72.51|73.75|72.55|73.17|71.97|253
1688622000000|2023-07-06 05:40:00|73.72|72.52|73.83|72.63|73.91|72.71|73.71|72.51|262
1688622300000|2023-07-06 05:45:00|73.82|72.62|73.83|72.63|73.96|72.76|73.71|72.51|272
1688622600000|2023-07-06 05:50:00|73.84|72.64|74.05|72.85|74.47|73.27|73.81|72.61|303
1688622900000|2023-07-06 05:55:00|74.01|72.81|74.23|73.03|74.26|73.06|74.01|72.81|269
1688623200000|2023-07-06 06:00:00|74.22|73.02|74.22|73.02|74.67|73.47|74.21|73.01|280
1688623500000|2023-07-06 06:05:00|74.21|73.01|74.01|72.81|74.24|73.04|74|72.8|194
1688623800000|2023-07-06 06:10:00|74|72.8|74.22|73.02|74.24|73.04|74|72.8|119
1688624100000|2023-07-06 06:15:00|74.25|73.05|75.11|73.91|75.45|74.25|74.21|73.01|288
1688624400000|2023-07-06 06:20:00|75.09|73.89|74.69|73.49|75.18|73.98|74.66|73.46|393
1688624700000|2023-07-06 06:25:00|74.68|73.48|74.56|73.36|75.13|73.93|74.55|73.35|289
1688625000000|2023-07-06 06:30:00|74.57|73.37|74.84|73.64|74.85|73.65|74.57|73.37|131
1688625300000|2023-07-06 06:35:00|74.85|73.65|74.77|73.57|74.85|73.65|74.75|73.55|87
1688625600000|2023-07-06 06:40:00|74.78|73.58|74.96|73.76|74.96|73.76|74.76|73.56|82
1688625900000|2023-07-06 06:45:00|74.97|73.77|74.86|73.66|74.99|73.79|74.8|73.6|205
1688626200000|2023-07-06 06:50:00|74.85|73.65|74.81|73.61|74.92|73.72|74.81|73.61|219
1688626500000|2023-07-06 06:55:00|74.8|73.6|74.81|73.61|74.82|73.62|74.75|73.55|56
1688626800000|2023-07-06 07:00:00|74.8|73.6|74.95|73.75|75.13|73.93|74.79|73.59|78
1688627100000|2023-07-06 07:05:00|74.94|73.74|74.93|73.73|75.1|73.9|74.85|73.65|123
1688627400000|2023-07-06 07:10:00|74.94|73.74|74.93|73.73|75.03|73.83|74.92|73.72|64
1688627700000|2023-07-06 07:15:00|74.92|73.72|74.75|73.55|74.93|73.73|74.74|73.54|76
1688628000000|2023-07-06 07:20:00|74.76|73.56|74.91|73.71|74.97|73.77|74.76|73.56|75
1688628300000|2023-07-06 07:25:00|74.9|73.7|74.91|73.71|74.94|73.74|74.88|73.68|37
1688628600000|2023-07-06 07:30:00|74.92|73.72|74.88|73.68|74.96|73.76|74.83|73.63|67
1688628900000|2023-07-06 07:35:00|74.87|73.67|74.98|73.78|75|73.8|74.87|73.67|28
1688629200000|2023-07-06 07:40:00|74.99|73.79|74.94|73.74|75.01|73.81|74.94|73.74|53
1688629500000|2023-07-06 07:45:00|74.93|73.73|74.84|73.64|75.04|73.84|74.84|73.64|86
1688629800000|2023-07-06 07:50:00|74.83|73.63|74.71|73.51|74.83|73.63|74.69|73.49|60
1688630100000|2023-07-06 07:55:00|74.72|73.52|74.65|73.45|74.8|73.6|74.65|73.45|64
1688630400000|2023-07-06 08:00:00|74.66|73.46|74.64|73.44|74.74|73.54|74.62|73.42|100
1688630700000|2023-07-06 08:05:00|74.63|73.43|74.51|73.31|74.64|73.44|74.49|73.29|70
1688631000000|2023-07-06 08:10:00|74.5|73.3|74.43|73.23|74.55|73.35|74.43|73.23|62
1688631300000|2023-07-06 08:15:00|74.44|73.24|74.45|73.25|74.59|73.39|74.44|73.24|71
1688631600000|2023-07-06 08:20:00|74.44|73.24|74.48|73.28|74.54|73.34|74.41|73.21|83
1688631900000|2023-07-06 08:25:00|74.47|73.27|74.44|73.24|74.52|73.32|74.42|73.22|56
1688632200000|2023-07-06 08:30:00|74.45|73.25|74.63|73.43|74.69|73.49|74.43|73.23|125
1688632500000|2023-07-06 08:35:00|74.64|73.44|74.74|73.54|74.74|73.54|74.64|73.44|176
1688632800000|2023-07-06 08:40:00|74.73|73.53|74.81|73.61|74.82|73.62|74.72|73.52|143
1688633100000|2023-07-06 08:45:00|74.8|73.6|75.13|73.93|75.14|73.94|74.79|73.59|265
1688633400000|2023-07-06 08:50:00|75.14|73.94|75.03|73.83|75.22|74.02|74.99|73.79|307
1688633700000|2023-07-06 08:55:00|75.05|73.85|75.28|74.08|75.28|74.08|75.03|73.83|326
1688634000000|2023-07-06 09:00:00|75.29|74.09|75.35|74.15|75.49|74.29|75.25|74.05|386
1688634300000|2023-07-06 09:05:00|75.34|74.14|75.53|74.33|75.68|74.48|75.34|74.14|266
1688634600000|2023-07-06 09:10:00|75.52|74.32|75.75|74.55|75.91|74.71|75.52|74.32|207
1688634900000|2023-07-06 09:15:00|75.76|74.56|75.75|74.55|76.05|74.85|75.74|74.54|193
1688635200000|2023-07-06 09:20:00|75.76|74.56|75.79|74.59|75.86|74.66|75.75|74.55|175
1688635500000|2023-07-06 09:25:00|75.77|74.57|75.69|74.49|75.89|74.69|75.68|74.48|148
1688635800000|2023-07-06 09:30:00|75.7|74.5|75.58|74.38|75.87|74.67|75.55|74.35|226
1688636100000|2023-07-06 09:35:00|75.59|74.39|75.41|74.21|75.7|74.5|75.4|74.2|201
1688636400000|2023-07-06 09:40:00|75.4|74.2|75.07|73.87|75.5|74.3|74.98|73.78|385
1688636700000|2023-07-06 09:45:00|75.08|73.88|74.97|73.77|75.38|74.18|74.83|73.63|402
1688637000000|2023-07-06 09:50:00|74.98|73.78|75.03|73.83|75.07|73.87|74.96|73.76|145
1688637300000|2023-07-06 09:55:00|75.02|73.82|74.94|73.74|75.11|73.91|74.93|73.73|187
1688637600000|2023-07-06 10:00:00|74.95|73.75|75.09|73.89|75.13|73.93|74.95|73.75|189
1688637900000|2023-07-06 10:05:00|75.08|73.88|74.97|73.77|75.1|73.9|74.91|73.71|217
1688638200000|2023-07-06 10:10:00|74.96|73.76|75.02|73.82|75.03|73.83|74.85|73.65|212
1688638500000|2023-07-06 10:15:00|75.03|73.83|75.03|73.83|75.09|73.89|75.02|73.82|81
1688638800000|2023-07-06 10:20:00|75.04|73.84|74.93|73.73|75.09|73.89|74.92|73.72|99
1688639100000|2023-07-06 10:25:00|74.94|73.74|75.02|73.82|75.03|73.83|74.93|73.73|109
1688639400000|2023-07-06 10:30:00|75.01|73.81|74.91|73.71|75.06|73.86|74.89|73.69|130
1688639700000|2023-07-06 10:35:00|74.9|73.7|75.03|73.83|75.03|73.83|74.9|73.7|83
1688640000000|2023-07-06 10:40:00|75.04|73.84|75.22|74.02|75.24|74.04|75.04|73.84|122
1688640300000|2023-07-06 10:45:00|75.23|74.03|75.26|74.06|75.29|74.09|75.18|73.98|96
1688640600000|2023-07-06 10:50:00|75.25|74.05|75.42|74.22|75.42|74.22|75.25|74.05|81
1688640900000|2023-07-06 10:55:00|75.41|74.21|75.66|74.46|75.68|74.48|75.4|74.2|138
1688641200000|2023-07-06 11:00:00|75.67|74.47|75.68|74.48|75.78|74.58|75.66|74.46|125
1688641500000|2023-07-06 11:05:00|75.67|74.47|75.55|74.35|75.68|74.48|75.54|74.34|99
1688641800000|2023-07-06 11:10:00|75.54|74.34|75.53|74.33|75.6|74.4|75.53|74.33|109
1688642100000|2023-07-06 11:15:00|75.54|74.34|75.38|74.18|75.57|74.37|75.37|74.17|87
1688642400000|2023-07-06 11:20:00|75.37|74.17|75.46|74.26|75.46|74.26|75.34|74.14|15
1688642700000|2023-07-06 11:25:00|75.47|74.27|75.53|74.33|75.56|74.36|75.44|74.24|50
1688643000000|2023-07-06 11:30:00|75.5|74.3|75.39|74.19|75.5|74.3|75.34|74.14|41
1688643300000|2023-07-06 11:35:00|75.38|74.18|75.37|74.17|75.44|74.24|75.34|74.14|61
1688643600000|2023-07-06 11:40:00|75.38|74.18|75.24|74.04|75.44|74.24|75.23|74.03|132
1688643900000|2023-07-06 11:45:00|75.23|74.03|75.2|74|75.33|74.13|75.14|73.94|169
1688644200000|2023-07-06 11:50:00|75.17|73.97|74.65|73.45|75.26|74.06|74.47|73.27|296
1688644500000|2023-07-06 11:55:00|74.64|73.44|74.44|73.24|74.76|73.56|74.2|73|384
1688644800000|2023-07-06 12:00:00|74.43|73.23|74.3|73.1|74.6|73.4|74.08|72.88|298
1688645100000|2023-07-06 12:05:00|74.31|73.11|73.84|72.64|74.36|73.16|73.56|72.36|475
1688645400000|2023-07-06 12:10:00|73.83|72.63|73.95|72.75|74.04|72.84|73.76|72.56|267
1688645700000|2023-07-06 12:15:00|73.94|72.74|74.17|72.97|74.19|72.99|73.86|72.66|215
1688646000000|2023-07-06 12:20:00|74.16|72.96|74.25|73.05|74.25|73.05|74|72.8|178
1688646300000|2023-07-06 12:25:00|74.24|73.04|74.04|72.84|74.25|73.05|73.86|72.66|181
1688646600000|2023-07-06 12:30:00|74.05|72.85|73.24|72.04|74.05|72.85|73.22|72.02|369
1688646900000|2023-07-06 12:35:00|73.28|72.08|73.57|72.37|73.59|72.39|73.15|71.95|359
1688647200000|2023-07-06 12:40:00|73.56|72.36|73.52|72.32|73.57|72.37|73.27|72.07|217
1688647500000|2023-07-06 12:45:00|73.53|72.33|73.55|72.35|73.55|72.35|73.28|72.08|252
1688647800000|2023-07-06 12:50:00|73.54|72.34|73.66|72.46|73.68|72.48|73.53|72.33|63
1688648100000|2023-07-06 12:55:00|73.65|72.45|73.57|72.37|73.66|72.46|73.47|72.27|96
1688648400000|2023-07-06 13:00:00|73.56|72.36|73.83|72.63|73.83|72.63|73.5|72.3|66
1688648700000|2023-07-06 13:05:00|73.87|72.67|73.88|72.68|73.96|72.76|73.62|72.42|91
1688649000000|2023-07-06 13:10:00|73.87|72.67|73.92|72.72|73.92|72.72|73.77|72.57|59
1688649300000|2023-07-06 13:15:00|73.91|72.71|74.06|72.86|74.06|72.86|73.78|72.58|145
1688649600000|2023-07-06 13:20:00|74.07|72.87|73.88|72.68|74.08|72.88|73.85|72.65|128
1688649900000|2023-07-06 13:25:00|73.87|72.67|73.72|72.52|73.88|72.68|73.62|72.42|101
1688650200000|2023-07-06 13:30:00|73.71|72.51|73.43|72.23|73.72|72.52|73.43|72.23|82
1688650500000|2023-07-06 13:35:00|73.44|72.24|73.45|72.25|73.55|72.35|73.34|72.14|127
1688650800000|2023-07-06 13:40:00|73.44|72.24|73.04|71.84|73.46|72.26|73.03|71.83|185
1688651100000|2023-07-06 13:45:00|73.06|71.86|73.07|71.87|73.27|72.07|72.72|71.52|337
1688651400000|2023-07-06 13:50:00|73.08|71.88|72.77|71.57|73.17|71.97|72.75|71.55|226
1688651700000|2023-07-06 13:55:00|72.76|71.56|72.62|71.42|72.85|71.65|72.35|71.15|279
1688652000000|2023-07-06 14:00:00|72.61|71.41|72.54|71.34|72.72|71.52|72.45|71.25|246
1688652300000|2023-07-06 14:05:00|72.53|71.33|71.55|70.35|72.54|71.34|71.39|70.19|370
1688652600000|2023-07-06 14:10:00|71.56|70.36|71.84|70.64|71.93|70.73|70.82|69.62|385
1688652900000|2023-07-06 14:15:00|71.91|70.71|71.51|70.31|71.91|70.71|71.44|70.24|313
1688653200000|2023-07-06 14:20:00|71.48|70.28|71.45|70.25|71.61|70.41|71.2|70|246
1688653500000|2023-07-06 14:25:00|71.44|70.24|70.82|69.62|71.55|70.35|70.75|69.55|320
1688653800000|2023-07-06 14:30:00|70.83|69.63|71.15|69.95|71.37|70.17|70.75|69.55|361
1688654100000|2023-07-06 14:35:00|71.14|69.94|70.89|69.69|71.19|69.99|70.41|69.21|392
1688654400000|2023-07-06 14:40:00|70.9|69.7|71.68|70.48|71.8|70.6|70.81|69.61|317
1688654700000|2023-07-06 14:45:00|71.69|70.49|71.5|70.3|71.72|70.52|71.36|70.16|383
1688655000000|2023-07-06 14:50:00|71.49|70.29|71.58|70.38|71.6|70.4|71.39|70.19|323
1688655300000|2023-07-06 14:55:00|71.57|70.37|71.49|70.29|71.58|70.38|71.38|70.18|220
1688655600000|2023-07-06 15:00:00|71.5|70.3|71.48|70.28|71.51|70.31|71.24|70.04|279
1688655900000|2023-07-06 15:05:00|71.49|70.29|71.46|70.26|71.5|70.3|71.34|70.14|226
1688656200000|2023-07-06 15:10:00|71.47|70.27|71.52|70.32|71.54|70.34|71.34|70.14|221
1688656500000|2023-07-06 15:15:00|71.51|70.31|71.76|70.56|71.77|70.57|71.45|70.25|200
1688656800000|2023-07-06 15:20:00|71.77|70.57|72.11|70.91|72.13|70.93|71.74|70.54|246
1688657100000|2023-07-06 15:25:00|72.12|70.92|72.13|70.93|72.18|70.98|71.94|70.74|251
1688657400000|2023-07-06 15:30:00|72.14|70.94|72.2|71|72.2|71|72.01|70.81|158
1688657700000|2023-07-06 15:35:00|72.22|71.02|72.43|71.23|72.56|71.36|72.2|71|179
1688658000000|2023-07-06 15:40:00|72.42|71.22|72.54|71.34|72.57|71.37|72.32|71.12|231
1688658300000|2023-07-06 15:45:00|72.55|71.35|72.58|71.38|72.73|71.53|72.41|71.21|234
1688658600000|2023-07-06 15:50:00|72.57|71.37|72.68|71.48|72.69|71.49|72.47|71.27|137
1688658900000|2023-07-06 15:55:00|72.67|71.47|72.77|71.57|72.87|71.67|72.6|71.4|135
1688659200000|2023-07-06 16:00:00|72.78|71.58|72.78|71.58|72.84|71.64|72.58|71.38|191
1688659500000|2023-07-06 16:05:00|72.77|71.57|73.05|71.85|73.05|71.85|72.76|71.56|94
1688659800000|2023-07-06 16:10:00|73.06|71.86|73.27|72.07|73.34|72.14|72.94|71.74|150
1688660100000|2023-07-06 16:15:00|73.26|72.06|73.14|71.94|73.32|72.12|73.14|71.94|95
1688660400000|2023-07-06 16:20:00|73.1|71.9|72.99|71.79|73.11|71.91|72.95|71.75|98
1688660700000|2023-07-06 16:25:00|72.95|71.75|72.94|71.74|72.98|71.78|72.79|71.59|72
1688661000000|2023-07-06 16:30:00|72.95|71.75|72.75|71.55|72.97|71.77|72.72|71.52|165
1688661300000|2023-07-06 16:35:00|72.74|71.54|72.61|71.41|72.84|71.64|72.6|71.4|105
1688661600000|2023-07-06 16:40:00|72.6|71.4|72.57|71.37|72.63|71.43|72.53|71.33|103
1688661900000|2023-07-06 16:45:00|72.58|71.38|72.31|71.11|72.58|71.38|72.21|71.01|220
1688662200000|2023-07-06 16:50:00|72.3|71.1|72.84|71.64|72.88|71.68|72.3|71.1|157
1688662500000|2023-07-06 16:55:00|72.85|71.65|72.85|71.65|72.87|71.67|72.65|71.45|87
1688662800000|2023-07-06 17:00:00|72.83|71.63|72.89|71.69|72.91|71.71|72.74|71.54|216
1688663100000|2023-07-06 17:05:00|72.88|71.68|72.79|71.59|72.93|71.73|72.78|71.58|114
1688663400000|2023-07-06 17:10:00|72.78|71.58|72.58|71.38|72.79|71.59|72.58|71.38|120
1688663700000|2023-07-06 17:15:00|72.59|71.39|72.56|71.36|72.66|71.46|72.53|71.33|127
1688664000000|2023-07-06 17:20:00|72.55|71.35|72.64|71.44|72.65|71.45|72.54|71.34|137
1688664300000|2023-07-06 17:25:00|72.63|71.43|72.63|71.43|72.66|71.46|72.55|71.35|92
1688664600000|2023-07-06 17:30:00|72.62|71.42|72.6|71.4|72.67|71.47|72.55|71.35|168
1688664900000|2023-07-06 17:35:00|72.61|71.41|72.78|71.58|72.8|71.6|72.6|71.4|78
1688665200000|2023-07-06 17:40:00|72.77|71.57|72.77|71.57|72.78|71.58|72.76|71.56|21
1688665500000|2023-07-06 17:45:00|72.76|71.56|72.74|71.54|72.76|71.56|72.56|71.36|73
1688665800000|2023-07-06 17:50:00|72.73|71.53|72.77|71.57|72.81|71.61|72.7|71.5|33
1688666100000|2023-07-06 17:55:00|72.78|71.58|72.85|71.65|72.87|71.67|72.75|71.55|91
1688666400000|2023-07-06 18:00:00|72.84|71.64|72.93|71.73|73.02|71.82|72.84|71.64|131
1688666700000|2023-07-06 18:05:00|72.95|71.75|73.02|71.82|73.04|71.84|72.85|71.65|172
1688667000000|2023-07-06 18:10:00|73.03|71.83|73.03|71.83|73.04|71.84|73.01|71.81|123
1688667300000|2023-07-06 18:15:00|73.04|71.84|72.8|71.6|73.04|71.84|72.79|71.59|97
1688667600000|2023-07-06 18:20:00|72.81|71.61|72.83|71.63|72.84|71.64|72.74|71.54|86
1688667900000|2023-07-06 18:25:00|72.82|71.62|72.78|71.58|72.84|71.64|72.76|71.56|74
1688668200000|2023-07-06 18:30:00|72.79|71.59|72.73|71.53|72.83|71.63|72.68|71.48|74
1688668500000|2023-07-06 18:35:00|72.72|71.52|72.68|71.48|72.73|71.53|72.63|71.43|50
1688668800000|2023-07-06 18:40:00|72.69|71.49|72.46|71.26|72.69|71.49|72.43|71.23|154
1688669100000|2023-07-06 18:45:00|72.48|71.28|72.61|71.41|72.61|71.41|72.48|71.28|58
1688669400000|2023-07-06 18:50:00|72.62|71.42|72.58|71.38|72.69|71.49|72.54|71.34|54
1688669700000|2023-07-06 18:55:00|72.59|71.39|72.97|71.77|73.02|71.82|72.55|71.35|181
1688670000000|2023-07-06 19:00:00|72.96|71.76|72.74|71.54|72.96|71.76|72.69|71.49|169
1688670300000|2023-07-06 19:05:00|72.73|71.53|72.77|71.57|72.87|71.67|72.69|71.49|138
1688670600000|2023-07-06 19:10:00|72.76|71.56|72.43|71.23|72.77|71.57|72.43|71.23|129
1688670900000|2023-07-06 19:15:00|72.45|71.25|72.55|71.35|72.57|71.37|72.43|71.23|110
1688671200000|2023-07-06 19:20:00|72.54|71.34|72.55|71.35|72.59|71.39|72.43|71.23|119
1688671500000|2023-07-06 19:25:00|72.54|71.34|72.58|71.38|72.6|71.4|72.52|71.32|64
1688671800000|2023-07-06 19:30:00|72.57|71.37|72.33|71.13|72.58|71.38|72.14|70.94|109
1688672100000|2023-07-06 19:35:00|72.32|71.12|72.26|71.06|72.39|71.19|72.23|71.03|144
1688672400000|2023-07-06 19:40:00|72.25|71.05|72.39|71.19|72.4|71.2|72.24|71.04|119
1688672700000|2023-07-06 19:45:00|72.38|71.18|72.29|71.09|72.41|71.21|72.23|71.03|105
1688673000000|2023-07-06 19:50:00|72.3|71.1|72.04|70.84|72.42|71.22|72.02|70.82|126
1688673300000|2023-07-06 19:55:00|72.05|70.85|72.08|70.88|72.12|70.92|72.03|70.83|147
1688673600000|2023-07-06 20:00:00|72.07|70.87|72.01|70.81|72.19|70.99|72|70.8|168
1688673900000|2023-07-06 20:05:00|72|70.8|72.02|70.82|72.05|70.85|71.94|70.74|120
1688674200000|2023-07-06 20:10:00|72.01|70.81|71.97|70.77|72.06|70.86|71.88|70.68|209
1688674500000|2023-07-06 20:15:00|71.96|70.76|72|70.8|72.08|70.88|71.96|70.76|150
1688674800000|2023-07-06 20:20:00|72.01|70.81|72.1|70.9|72.1|70.9|72|70.8|90
1688675100000|2023-07-06 20:25:00|72.11|70.91|72.1|70.9|72.13|70.93|72.01|70.81|43
1688675400000|2023-07-06 20:30:00|72.11|70.91|71.97|70.77|72.12|70.92|71.96|70.76|90
1688675700000|2023-07-06 20:35:00|71.96|70.76|72|70.8|72.01|70.81|71.86|70.66|88
1688676000000|2023-07-06 20:40:00|71.99|70.79|71.99|70.79|72.01|70.81|71.9|70.7|93
1688676300000|2023-07-06 20:45:00|71.98|70.78|72.18|70.98|72.21|71.01|71.94|70.74|78
1688676600000|2023-07-06 20:50:00|72.19|70.99|72.29|71.09|72.31|71.11|72.19|70.99|24
1688676900000|2023-07-06 20:55:00|72.3|71.1|72.26|71.06|72.31|71.11|72.26|71.06|17
1688677200000|2023-07-06 21:00:00|72.27|71.07|71.94|70.74|72.27|71.07|71.9|70.7|83
1688677500000|2023-07-06 21:05:00|71.93|70.73|72.24|71.04|72.24|71.04|71.93|70.73|46
1688677800000|2023-07-06 21:10:00|72.23|71.03|72.06|70.86|72.23|71.03|72.05|70.85|31
1688678100000|2023-07-06 21:15:00|72.05|70.85|72.12|70.92|72.14|70.94|72.03|70.83|38
1688678400000|2023-07-06 21:20:00|72.11|70.91|71.96|70.76|72.11|70.91|71.85|70.65|83
1688678700000|2023-07-06 21:25:00|71.95|70.75|72.04|70.84|72.04|70.84|71.86|70.66|36
1688679000000|2023-07-06 21:30:00|72.03|70.83|72.04|70.84|72.04|70.84|72.02|70.82|27
1688679300000|2023-07-06 21:35:00|72.03|70.83|72.05|70.85|72.05|70.85|71.94|70.74|27
1688679600000|2023-07-06 21:40:00|72.04|70.84|71.85|70.65|72.05|70.85|71.84|70.64|60
1688679900000|2023-07-06 21:45:00|71.86|70.66|71.85|70.65|71.86|70.66|71.83|70.63|14
1688680200000|2023-07-06 21:50:00|71.86|70.66|71.93|70.73|71.93|70.73|71.86|70.66|7
1688680500000|2023-07-06 21:55:00|71.94|70.74|72.06|70.86|72.06|70.86|71.94|70.74|12
1688680800000|2023-07-06 22:00:00|72.07|70.87|72.13|70.93|72.13|70.93|71.91|70.71|155
1688681100000|2023-07-06 22:05:00|72.14|70.94|72.22|71.02|72.23|71.03|72.13|70.93|58
1688681400000|2023-07-06 22:10:00|72.23|71.03|72.19|70.99|72.24|71.04|72.13|70.93|110
1688681700000|2023-07-06 22:15:00|72.17|70.97|72.15|70.95|72.18|70.98|72.03|70.83|114
1688682000000|2023-07-06 22:20:00|72.16|70.96|72.12|70.92|72.19|70.99|72.11|70.91|45
1688682300000|2023-07-06 22:25:00|72.11|70.91|72.16|70.96|72.17|70.97|72.1|70.9|29
1688682600000|2023-07-06 22:30:00|72.14|70.94|72.18|70.98|72.19|70.99|72.11|70.91|40
1688682900000|2023-07-06 22:35:00|72.17|70.97|72.24|71.04|72.24|71.04|72.14|70.94|43
1688683200000|2023-07-06 22:40:00|72.25|71.05|72.13|70.93|72.25|71.05|72.13|70.93|29
1688683500000|2023-07-06 22:45:00|72.14|70.94|71.96|70.76|72.15|70.95|71.92|70.72|187
1688683800000|2023-07-06 22:50:00|71.95|70.75|71.82|70.62|71.97|70.77|71.67|70.47|283
1688684100000|2023-07-06 22:55:00|71.83|70.63|71.96|70.76|71.97|70.77|71.75|70.55|243
1688684400000|2023-07-06 23:00:00|71.95|70.75|71.53|70.33|71.96|70.76|71.41|70.21|211
1688684700000|2023-07-06 23:05:00|71.52|70.32|71.58|70.38|71.69|70.49|71.34|70.14|218
1688685000000|2023-07-06 23:10:00|71.57|70.37|71.74|70.54|71.79|70.59|71.54|70.34|181
1688685300000|2023-07-06 23:15:00|71.73|70.53|71.31|70.11|71.73|70.53|71.16|69.96|337
1688685600000|2023-07-06 23:20:00|71.32|70.12|71.37|70.17|71.38|70.18|70.91|69.71|339
1688685900000|2023-07-06 23:25:00|71.36|70.16|71.45|70.25|71.58|70.38|71.3|70.1|258
1688686200000|2023-07-06 23:30:00|71.47|70.27|71.2|70|71.49|70.29|71.16|69.96|177
1688686500000|2023-07-06 23:35:00|71.21|70.01|71.04|69.84|71.24|70.04|70.94|69.74|227
1688686800000|2023-07-06 23:40:00|71.05|69.85|71.13|69.93|71.24|70.04|70.95|69.75|169
1688687100000|2023-07-06 23:45:00|71.14|69.94|71.22|70.02|71.29|70.09|71.13|69.93|147
1688687400000|2023-07-06 23:50:00|71.21|70.01|71.04|69.84|71.29|70.09|71.03|69.83|161
1688687700000|2023-07-06 23:55:00|71.03|69.83|70.79|69.59|71.04|69.84|70.74|69.54|258
1688688000000|2023-07-07 00:00:00|70.8|69.6|70.63|69.43|71.1|69.9|69.98|68.78|524
1688688300000|2023-07-07 00:05:00|70.61|69.41|70.58|69.38|70.76|69.56|70.36|69.16|276
1688688600000|2023-07-07 00:10:00|70.59|69.39|71.04|69.84|71.09|69.89|70.56|69.36|284
1688688900000|2023-07-07 00:15:00|71.03|69.83|70.97|69.77|71.07|69.87|70.84|69.64|322
1688689200000|2023-07-07 00:20:00|70.98|69.78|71.01|69.81|71.09|69.89|70.88|69.68|350
1688689500000|2023-07-07 00:25:00|71|69.8|70.85|69.65|71.04|69.84|70.85|69.65|179
1688689800000|2023-07-07 00:30:00|70.84|69.64|70.63|69.43|70.85|69.65|70.57|69.37|250
1688690100000|2023-07-07 00:35:00|70.62|69.42|70.76|69.56|70.8|69.6|70.56|69.36|219
1688690400000|2023-07-07 00:40:00|70.75|69.55|71.34|70.14|71.35|70.15|70.75|69.55|308
1688690700000|2023-07-07 00:45:00|71.33|70.13|71.54|70.34|71.77|70.57|71.19|69.99|244
1688691000000|2023-07-07 00:50:00|71.53|70.33|71.42|70.22|71.53|70.33|71.27|70.07|168
1688691300000|2023-07-07 00:55:00|71.43|70.23|71.44|70.24|71.47|70.27|71.33|70.13|194
1688691600000|2023-07-07 01:00:00|71.45|70.25|71.51|70.31|71.51|70.31|71.36|70.16|139
1688691900000|2023-07-07 01:05:00|71.52|70.32|71.45|70.25|71.53|70.33|71.44|70.24|117
1688692200000|2023-07-07 01:10:00|71.44|70.24|71.52|70.32|71.52|70.32|71.34|70.14|125
1688692500000|2023-07-07 01:15:00|71.51|70.31|71.46|70.26|71.52|70.32|71.44|70.24|126
1688692800000|2023-07-07 01:20:00|71.45|70.25|71.45|70.25|71.46|70.26|71.34|70.14|200
1688693100000|2023-07-07 01:25:00|71.46|70.26|71.54|70.34|71.54|70.34|71.37|70.17|101
1688693400000|2023-07-07 01:30:00|71.55|70.35|71.56|70.36|71.61|70.41|71.35|70.15|221
1688693700000|2023-07-07 01:35:00|71.58|70.38|71.79|70.59|71.94|70.74|71.56|70.36|215
1688694000000|2023-07-07 01:40:00|71.78|70.58|71.85|70.65|71.88|70.68|71.76|70.56|197
1688694300000|2023-07-07 01:45:00|71.86|70.66|71.93|70.73|71.94|70.74|71.75|70.55|163
1688694600000|2023-07-07 01:50:00|71.94|70.74|71.98|70.78|71.98|70.78|71.84|70.64|131
1688694900000|2023-07-07 01:55:00|71.97|70.77|71.96|70.76|72.02|70.82|71.95|70.75|53
1688695200000|2023-07-07 02:00:00|71.95|70.75|71.85|70.65|71.96|70.76|71.77|70.57|172
1688695500000|2023-07-07 02:05:00|71.84|70.64|71.91|70.71|71.91|70.71|71.83|70.63|137
1688695800000|2023-07-07 02:10:00|71.89|70.69|71.86|70.66|71.9|70.7|71.85|70.65|26
1688696100000|2023-07-07 02:15:00|71.85|70.65|71.86|70.66|71.87|70.67|71.82|70.62|110
1688696400000|2023-07-07 02:20:00|71.87|70.67|71.89|70.69|71.91|70.71|71.85|70.65|43
1688696700000|2023-07-07 02:25:00|71.88|70.68|71.92|70.72|71.93|70.73|71.86|70.66|53
1688697000000|2023-07-07 02:30:00|71.91|70.71|72.13|70.93|72.13|70.93|71.91|70.71|92
1688697300000|2023-07-07 02:35:00|72.12|70.92|72.01|70.81|72.16|70.96|72.01|70.81|49
1688697600000|2023-07-07 02:40:00|72.02|70.82|72.02|70.82|72.03|70.83|71.82|70.62|165
1688697900000|2023-07-07 02:45:00|72.03|70.83|72.12|70.92|72.17|70.97|72.02|70.82|189
1688698200000|2023-07-07 02:50:00|72.11|70.91|72|70.8|72.11|70.91|71.98|70.78|161
1688698500000|2023-07-07 02:55:00|72.02|70.82|72.14|70.94|72.17|70.97|71.99|70.79|143
1688698800000|2023-07-07 03:00:00|72.15|70.95|71.87|70.67|72.17|70.97|71.86|70.66|159
1688699100000|2023-07-07 03:05:00|71.88|70.68|71.98|70.78|72|70.8|71.86|70.66|98
1688699400000|2023-07-07 03:10:00|71.99|70.79|72.13|70.93|72.14|70.94|71.92|70.72|134
1688699700000|2023-07-07 03:15:00|72.12|70.92|72.07|70.87|72.12|70.92|71.93|70.73|148
1688700000000|2023-07-07 03:20:00|72.06|70.86|72|70.8|72.26|71.06|71.96|70.76|236
1688700300000|2023-07-07 03:25:00|72.01|70.81|71.87|70.67|72.05|70.85|71.85|70.65|131
1688700600000|2023-07-07 03:30:00|71.86|70.66|71.95|70.75|71.96|70.76|71.84|70.64|42
1688700900000|2023-07-07 03:35:00|71.93|70.73|72.1|70.9|72.15|70.95|71.93|70.73|159
1688701200000|2023-07-07 03:40:00|72.11|70.91|72.04|70.84|72.16|70.96|72|70.8|150
1688701500000|2023-07-07 03:45:00|72.03|70.83|72.05|70.85|72.11|70.91|72.03|70.83|105
1688701800000|2023-07-07 03:50:00|72.04|70.84|71.97|70.77|72.06|70.86|71.94|70.74|132
1688702100000|2023-07-07 03:55:00|71.98|70.78|71.99|70.79|72.02|70.82|71.95|70.75|108
1688702400000|2023-07-07 04:00:00|71.98|70.78|72.17|70.97|72.18|70.98|71.98|70.78|187
1688702700000|2023-07-07 04:05:00|72.18|70.98|72.15|70.95|72.18|70.98|72.05|70.85|114
1688703000000|2023-07-07 04:10:00|72.16|70.96|71.97|70.77|72.16|70.96|71.95|70.75|162
1688703300000|2023-07-07 04:15:00|71.98|70.78|71.85|70.65|71.98|70.78|71.67|70.47|219
1688703600000|2023-07-07 04:20:00|71.84|70.64|71.82|70.62|71.85|70.65|71.75|70.55|74
1688703900000|2023-07-07 04:25:00|71.81|70.61|71.75|70.55|71.81|70.61|71.67|70.47|124
1688704200000|2023-07-07 04:30:00|71.74|70.54|71.58|70.38|71.74|70.54|71.54|70.34|128
1688704500000|2023-07-07 04:35:00|71.57|70.37|71.75|70.55|71.75|70.55|71.57|70.37|97
1688704800000|2023-07-07 04:40:00|71.76|70.56|71.75|70.55|71.81|70.61|71.73|70.53|99
1688705100000|2023-07-07 04:45:00|71.74|70.54|71.57|70.37|71.75|70.55|71.55|70.35|118
1688705400000|2023-07-07 04:50:00|71.58|70.38|71.46|70.26|71.58|70.38|71.43|70.23|174
1688705700000|2023-07-07 04:55:00|71.47|70.27|71.5|70.3|71.55|70.35|71.41|70.21|118
1688706000000|2023-07-07 05:00:00|71.47|70.27|71.37|70.17|71.47|70.27|71.3|70.1|61
1688706300000|2023-07-07 05:05:00|71.38|70.18|71.36|70.16|71.41|70.21|71.18|69.98|214
1688706600000|2023-07-07 05:10:00|71.35|70.15|71.24|70.04|71.36|70.16|71.16|69.96|59
1688706900000|2023-07-07 05:15:00|71.23|70.03|71.39|70.19|71.4|70.2|71.23|70.03|105
1688707200000|2023-07-07 05:20:00|71.4|70.2|71.9|70.7|71.92|70.72|71.38|70.18|207
1688707500000|2023-07-07 05:25:00|71.89|70.69|71.85|70.65|72.02|70.82|71.78|70.58|265
1688707800000|2023-07-07 05:30:00|71.84|70.64|71.86|70.66|71.97|70.77|71.76|70.56|208
1688708100000|2023-07-07 05:35:00|71.87|70.67|72|70.8|72.03|70.83|71.85|70.65|297
1688708400000|2023-07-07 05:40:00|72.01|70.81|71.99|70.79|72.21|71.01|71.94|70.74|253
1688708700000|2023-07-07 05:45:00|72|70.8|72.06|70.86|72.24|71.04|72|70.8|192
1688709000000|2023-07-07 05:50:00|72.07|70.87|72.05|70.85|72.16|70.96|72.05|70.85|182
1688709300000|2023-07-07 05:55:00|72.07|70.87|72.04|70.84|72.08|70.88|72.04|70.84|30
1688709600000|2023-07-07 06:00:00|72.09|70.89|72.15|70.95|72.16|70.96|72.05|70.85|111
1688709900000|2023-07-07 06:05:00|72.14|70.94|72.14|70.94|72.28|71.08|72.14|70.94|136
1688710200000|2023-07-07 06:10:00|72.16|70.96|72.05|70.85|72.16|70.96|72.03|70.83|123
1688710500000|2023-07-07 06:15:00|72.04|70.84|72.08|70.88|72.14|70.94|72.04|70.84|99
1688710800000|2023-07-07 06:20:00|72.09|70.89|71.93|70.73|72.14|70.94|71.86|70.66|227
1688711100000|2023-07-07 06:25:00|71.91|70.71|71.99|70.79|72.03|70.83|71.88|70.68|129
1688711400000|2023-07-07 06:30:00|71.98|70.78|72.04|70.84|72.06|70.86|71.91|70.71|146
1688711700000|2023-07-07 06:35:00|72.05|70.85|72.04|70.84|72.09|70.89|72.03|70.83|70
1688712000000|2023-07-07 06:40:00|72|70.8|71.94|70.74|72|70.8|71.84|70.64|141
1688712300000|2023-07-07 06:45:00|71.93|70.73|72|70.8|72.01|70.81|71.83|70.63|69
1688712600000|2023-07-07 06:50:00|72.01|70.81|72.03|70.83|72.06|70.86|71.97|70.77|66
1688712900000|2023-07-07 06:55:00|72.04|70.84|71.89|70.69|72.09|70.89|71.88|70.68|94
1688713200000|2023-07-07 07:00:00|71.9|70.7|71.94|70.74|71.99|70.79|71.9|70.7|57
1688713500000|2023-07-07 07:05:00|71.93|70.73|71.95|70.75|71.95|70.75|71.84|70.64|30
1688713800000|2023-07-07 07:10:00|71.94|70.74|71.94|70.74|71.95|70.75|71.85|70.65|86
1688714100000|2023-07-07 07:15:00|71.93|70.73|71.98|70.78|72.02|70.82|71.87|70.67|33
1688714400000|2023-07-07 07:20:00|71.94|70.74|71.84|70.64|71.98|70.78|71.84|70.64|63
1688714700000|2023-07-07 07:25:00|71.83|70.63|71.72|70.52|71.86|70.66|71.69|70.49|51
1688715000000|2023-07-07 07:30:00|71.71|70.51|71.49|70.29|71.76|70.56|71.47|70.27|126
1688715300000|2023-07-07 07:35:00|71.5|70.3|71.82|70.62|71.85|70.65|71.5|70.3|214
1688715600000|2023-07-07 07:40:00|71.83|70.63|71.73|70.53|71.83|70.63|71.65|70.45|156
1688715900000|2023-07-07 07:45:00|71.74|70.54|71.51|70.31|71.88|70.68|71.44|70.24|235
1688716200000|2023-07-07 07:50:00|71.52|70.32|71.6|70.4|71.67|70.47|71.43|70.23|280
1688716500000|2023-07-07 07:55:00|71.62|70.42|71.48|70.28|71.65|70.45|71.26|70.06|285
1688716800000|2023-07-07 08:00:00|71.47|70.27|71.57|70.37|71.57|70.37|71.34|70.14|312
1688717100000|2023-07-07 08:05:00|71.56|70.36|71.78|70.58|71.86|70.66|71.56|70.36|198
1688717400000|2023-07-07 08:10:00|71.83|70.63|71.95|70.75|71.95|70.75|71.76|70.56|189
1688717700000|2023-07-07 08:15:00|71.96|70.76|71.85|70.65|71.97|70.77|71.74|70.54|181
1688718000000|2023-07-07 08:20:00|71.84|70.64|71.95|70.75|71.95|70.75|71.75|70.55|150
1688718300000|2023-07-07 08:25:00|71.94|70.74|72.06|70.86|72.06|70.86|71.85|70.65|260
1688718600000|2023-07-07 08:30:00|72.03|70.83|71.98|70.78|72.06|70.86|71.94|70.74|107
1688718900000|2023-07-07 08:35:00|71.97|70.77|72.05|70.85|72.08|70.88|71.95|70.75|140
1688719200000|2023-07-07 08:40:00|72.07|70.87|72.07|70.87|72.2|71|72.05|70.85|159
1688719500000|2023-07-07 08:45:00|72.06|70.86|72.04|70.84|72.18|70.98|72.04|70.84|139
1688719800000|2023-07-07 08:50:00|72.06|70.86|71.83|70.63|72.06|70.86|71.83|70.63|131
1688720100000|2023-07-07 08:55:00|71.84|70.64|71.8|70.6|71.95|70.75|71.76|70.56|156
1688720400000|2023-07-07 09:00:00|71.78|70.58|72.07|70.87|72.08|70.88|71.76|70.56|165
1688720700000|2023-07-07 09:05:00|72.05|70.85|71.96|70.76|72.08|70.88|71.95|70.75|120
1688721000000|2023-07-07 09:10:00|71.95|70.75|72.04|70.84|72.06|70.86|71.95|70.75|131
1688721300000|2023-07-07 09:15:00|72.06|70.86|72.05|70.85|72.08|70.88|71.97|70.77|75
1688721600000|2023-07-07 09:20:00|72.06|70.86|72.21|71.01|72.24|71.04|72.05|70.85|169
1688721900000|2023-07-07 09:25:00|72.23|71.03|72.27|71.07|72.27|71.07|72.13|70.93|144
1688722200000|2023-07-07 09:30:00|72.26|71.06|72.51|71.31|72.51|71.31|72.2|71|129
1688722500000|2023-07-07 09:35:00|72.52|71.32|72.68|71.48|72.72|71.52|72.51|71.31|136
1688722800000|2023-07-07 09:40:00|72.67|71.47|72.65|71.45|72.87|71.67|72.64|71.44|215
1688723100000|2023-07-07 09:45:00|72.66|71.46|72.67|71.47|72.78|71.58|72.64|71.44|174
1688723400000|2023-07-07 09:50:00|72.66|71.46|72.55|71.35|72.75|71.55|72.54|71.34|172
1688723700000|2023-07-07 09:55:00|72.56|71.36|72.64|71.44|72.65|71.45|72.44|71.24|156
1688724000000|2023-07-07 10:00:00|72.65|71.45|72.43|71.23|72.73|71.53|72.43|71.23|155
1688724300000|2023-07-07 10:05:00|72.4|71.2|72.45|71.25|72.54|71.34|72.34|71.14|137
1688724600000|2023-07-07 10:10:00|72.46|71.26|72.3|71.1|72.47|71.27|72.11|70.91|190
1688724900000|2023-07-07 10:15:00|72.31|71.11|72.26|71.06|72.38|71.18|72.15|70.95|172
1688725200000|2023-07-07 10:20:00|72.25|71.05|72.27|71.07|72.35|71.15|72.24|71.04|173
1688725500000|2023-07-07 10:25:00|72.28|71.08|72.3|71.1|72.35|71.15|72.24|71.04|174
1688725800000|2023-07-07 10:30:00|72.29|71.09|72.33|71.13|72.37|71.17|72.25|71.05|102
1688726100000|2023-07-07 10:35:00|72.34|71.14|72.41|71.21|72.46|71.26|72.32|71.12|67
1688726400000|2023-07-07 10:40:00|72.42|71.22|72.42|71.22|72.46|71.26|72.35|71.15|61
1688726700000|2023-07-07 10:45:00|72.43|71.23|72.42|71.22|72.49|71.29|72.33|71.13|62
1688727000000|2023-07-07 10:50:00|72.41|71.21|72.44|71.24|72.44|71.24|72.33|71.13|36
1688727300000|2023-07-07 10:55:00|72.45|71.25|72.42|71.22|72.46|71.26|72.38|71.18|54
1688727600000|2023-07-07 11:00:00|72.43|71.23|72.33|71.13|72.5|71.3|72.31|71.11|60
1688727900000|2023-07-07 11:05:00|72.34|71.14|72.25|71.05|72.4|71.2|72.23|71.03|89
1688728200000|2023-07-07 11:10:00|72.26|71.06|72.32|71.12|72.36|71.16|72.25|71.05|83
1688728500000|2023-07-07 11:15:00|72.33|71.13|72.46|71.26|72.52|71.32|72.33|71.13|81
1688728800000|2023-07-07 11:20:00|72.45|71.25|72.44|71.24|72.49|71.29|72.37|71.17|72
1688729100000|2023-07-07 11:25:00|72.45|71.25|72.44|71.24|72.47|71.27|72.42|71.22|97
1688729400000|2023-07-07 11:30:00|72.45|71.25|72.5|71.3|72.55|71.35|72.44|71.24|112
1688729700000|2023-07-07 11:35:00|72.51|71.31|72.4|71.2|72.52|71.32|72.38|71.18|58
1688730000000|2023-07-07 11:40:00|72.41|71.21|72.35|71.15|72.47|71.27|72.33|71.13|32
1688730300000|2023-07-07 11:45:00|72.36|71.16|72.32|71.12|72.52|71.32|72.27|71.07|63
1688730600000|2023-07-07 11:50:00|72.31|71.11|72.22|71.02|72.32|71.12|72.22|71.02|26
1688730900000|2023-07-07 11:55:00|72.21|71.01|72.24|71.04|72.25|71.05|72.19|70.99|33
1688731200000|2023-07-07 12:00:00|72.25|71.05|72.45|71.25|72.45|71.25|72.24|71.04|83
1688731500000|2023-07-07 12:05:00|72.44|71.24|72.43|71.23|72.58|71.38|72.38|71.18|143
1688731800000|2023-07-07 12:10:00|72.44|71.24|72.24|71.04|72.45|71.25|72.22|71.02|123
1688732100000|2023-07-07 12:15:00|72.21|71.01|71.89|70.69|72.21|71.01|71.83|70.63|101
1688732400000|2023-07-07 12:20:00|71.9|70.7|71.8|70.6|71.9|70.7|71.66|70.46|239
1688732700000|2023-07-07 12:25:00|71.81|70.61|71.67|70.47|71.89|70.69|71.52|70.32|261
1688733000000|2023-07-07 12:30:00|71.65|70.45|72.57|71.37|72.84|71.64|71.65|70.45|674
1688733300000|2023-07-07 12:35:00|72.56|71.36|72.48|71.28|72.65|71.45|72.29|71.09|447
1688733600000|2023-07-07 12:40:00|72.49|71.29|72.14|70.94|72.53|71.33|71.64|70.44|485
1688733900000|2023-07-07 12:45:00|72.15|70.95|72.35|71.15|72.44|71.24|72.15|70.95|339
1688734200000|2023-07-07 12:50:00|72.36|71.16|72.38|71.18|72.45|71.25|72.26|71.06|280
1688734500000|2023-07-07 12:55:00|72.37|71.17|72.27|71.07|72.39|71.19|72.16|70.96|155
1688734800000|2023-07-07 13:00:00|72.27|71.07|72.14|70.94|72.34|71.14|72.06|70.86|108
1688735100000|2023-07-07 13:05:00|72.16|70.96|72.07|70.87|72.28|71.08|72.04|70.84|137
1688735400000|2023-07-07 13:10:00|72.08|70.88|72.36|71.16|72.46|71.26|72.07|70.87|285
1688735700000|2023-07-07 13:15:00|72.37|71.17|72.37|71.17|72.46|71.26|72.23|71.03|178
1688736000000|2023-07-07 13:20:00|72.38|71.18|72.5|71.3|72.58|71.38|72.36|71.16|181
1688736300000|2023-07-07 13:25:00|72.52|71.32|72.73|71.53|72.76|71.56|72.51|71.31|260
1688736600000|2023-07-07 13:30:00|72.77|71.57|73.01|71.81|73.05|71.85|72.55|71.35|255
1688736900000|2023-07-07 13:35:00|73.02|71.82|73.38|72.18|73.55|72.35|72.95|71.75|346
1688737200000|2023-07-07 13:40:00|73.37|72.17|73.55|72.35|73.97|72.77|73.37|72.17|376
1688737500000|2023-07-07 13:45:00|73.56|72.36|73.62|72.42|73.98|72.78|73.45|72.25|415
1688737800000|2023-07-07 13:50:00|73.63|72.43|73.68|72.48|73.89|72.69|73.63|72.43|322
1688738100000|2023-07-07 13:55:00|73.69|72.49|74|72.8|74.19|72.99|73.52|72.32|255
1688738400000|2023-07-07 14:00:00|73.99|72.79|73.9|72.7|74.22|73.02|73.88|72.68|334
1688738700000|2023-07-07 14:05:00|73.89|72.69|74.11|72.91|74.36|73.16|73.87|72.67|319
1688739000000|2023-07-07 14:10:00|74.12|72.92|74.04|72.84|74.18|72.98|73.97|72.77|152
1688739300000|2023-07-07 14:15:00|74.05|72.85|73.97|72.77|74.19|72.99|73.94|72.74|305
1688739600000|2023-07-07 14:20:00|73.98|72.78|73.86|72.66|74.1|72.9|73.85|72.65|207
1688739900000|2023-07-07 14:25:00|73.85|72.65|74.27|73.07|74.5|73.3|73.8|72.6|269
1688740200000|2023-07-07 14:30:00|74.26|73.06|73.99|72.79|74.3|73.1|73.98|72.78|313
1688740500000|2023-07-07 14:35:00|73.98|72.78|74.09|72.89|74.11|72.91|73.98|72.78|172
1688740800000|2023-07-07 14:40:00|74.1|72.9|74.06|72.86|74.21|73.01|74.05|72.85|185
1688741100000|2023-07-07 14:45:00|74.07|72.87|73.89|72.69|74.17|72.97|73.89|72.69|227
1688741400000|2023-07-07 14:50:00|73.9|72.7|73.94|72.74|74.07|72.87|73.85|72.65|177
1688741700000|2023-07-07 14:55:00|73.93|72.73|74|72.8|74.06|72.86|73.88|72.68|126
1688742000000|2023-07-07 15:00:00|73.99|72.79|73.95|72.75|74.09|72.89|73.78|72.58|197
1688742300000|2023-07-07 15:05:00|73.96|72.76|73.88|72.68|74.1|72.9|73.85|72.65|152
1688742600000|2023-07-07 15:10:00|73.89|72.69|73.75|72.55|73.9|72.7|73.66|72.46|151
1688742900000|2023-07-07 15:15:00|73.76|72.56|73.56|72.36|73.87|72.67|73.56|72.36|128
1688743200000|2023-07-07 15:20:00|73.57|72.37|73.56|72.36|73.65|72.45|73.48|72.28|188
1688743500000|2023-07-07 15:25:00|73.57|72.37|73.6|72.4|73.77|72.57|73.56|72.36|185
1688743800000|2023-07-07 15:30:00|73.61|72.41|73.55|72.35|73.72|72.52|73.5|72.3|191
1688744100000|2023-07-07 15:35:00|73.56|72.36|73.61|72.41|73.65|72.45|73.54|72.34|102
1688744400000|2023-07-07 15:40:00|73.62|72.42|73.67|72.47|73.71|72.51|73.62|72.42|70
1688744700000|2023-07-07 15:45:00|73.68|72.48|73.63|72.43|73.71|72.51|73.63|72.43|196
1688745000000|2023-07-07 15:50:00|73.61|72.41|73.99|72.79|74|72.8|73.6|72.4|111
1688745300000|2023-07-07 15:55:00|73.95|72.75|73.89|72.69|74|72.8|73.88|72.68|148
1688745600000|2023-07-07 16:00:00|73.88|72.68|73.69|72.49|73.9|72.7|73.64|72.44|177
1688745900000|2023-07-07 16:05:00|73.7|72.5|73.46|72.26|73.71|72.51|73.33|72.13|212
1688746200000|2023-07-07 16:10:00|73.45|72.25|73.87|72.67|73.87|72.67|73.45|72.25|214
1688746500000|2023-07-07 16:15:00|73.86|72.66|73.88|72.68|73.98|72.78|73.75|72.55|170
1688746800000|2023-07-07 16:20:00|73.87|72.67|73.89|72.69|74.08|72.88|73.8|72.6|174
1688747100000|2023-07-07 16:25:00|73.9|72.7|73.81|72.61|73.97|72.77|73.75|72.55|247
1688747400000|2023-07-07 16:30:00|73.82|72.62|73.81|72.61|73.89|72.69|73.65|72.45|194
1688747700000|2023-07-07 16:35:00|73.79|72.59|73.77|72.57|73.89|72.69|73.74|72.54|128
1688748000000|2023-07-07 16:40:00|73.76|72.56|73.6|72.4|73.78|72.58|73.5|72.3|117
1688748300000|2023-07-07 16:45:00|73.61|72.41|73.52|72.32|73.66|72.46|73.5|72.3|122
1688748600000|2023-07-07 16:50:00|73.51|72.31|73.47|72.27|73.52|72.32|73.34|72.14|101
1688748900000|2023-07-07 16:55:00|73.46|72.26|73.65|72.45|73.65|72.45|73.46|72.26|61
1688749200000|2023-07-07 17:00:00|73.64|72.44|73.56|72.36|73.65|72.45|73.5|72.3|127
1688749500000|2023-07-07 17:05:00|73.55|72.35|73.45|72.25|73.63|72.43|73.44|72.24|39
1688749800000|2023-07-07 17:10:00|73.46|72.26|73.5|72.3|73.51|72.31|73.44|72.24|74
1688750100000|2023-07-07 17:15:00|73.51|72.31|73.64|72.44|73.67|72.47|73.5|72.3|135
1688750400000|2023-07-07 17:20:00|73.63|72.43|73.46|72.26|73.65|72.45|73.36|72.16|187
1688750700000|2023-07-07 17:25:00|73.47|72.27|73.63|72.43|73.66|72.46|73.47|72.27|87
1688751000000|2023-07-07 17:30:00|73.59|72.39|73.46|72.26|73.59|72.39|73.42|72.22|113
1688751300000|2023-07-07 17:35:00|73.47|72.27|73.48|72.28|73.58|72.38|73.38|72.18|143
1688751600000|2023-07-07 17:40:00|73.49|72.29|73.47|72.27|73.49|72.29|73.45|72.25|16
1688751900000|2023-07-07 17:45:00|73.48|72.28|73.38|72.18|73.49|72.29|73.16|71.96|130
1688752200000|2023-07-07 17:50:00|73.37|72.17|73.37|72.17|73.43|72.23|73.36|72.16|144
1688752500000|2023-07-07 17:55:00|73.36|72.16|73.4|72.2|73.42|72.22|73.29|72.09|154
1688752800000|2023-07-07 18:00:00|73.41|72.21|73.36|72.16|73.44|72.24|73.34|72.14|104
1688753100000|2023-07-07 18:05:00|73.35|72.15|73.46|72.26|73.47|72.27|73.3|72.1|137
1688753400000|2023-07-07 18:10:00|73.47|72.27|73.29|72.09|73.47|72.27|73.25|72.05|193
1688753700000|2023-07-07 18:15:00|73.28|72.08|73.29|72.09|73.31|72.11|73.19|71.99|152
1688754000000|2023-07-07 18:20:00|73.28|72.08|73.34|72.14|73.37|72.17|73.26|72.06|186
1688754300000|2023-07-07 18:25:00|73.35|72.15|73.26|72.06|73.37|72.17|73.26|72.06|147
1688754600000|2023-07-07 18:30:00|73.27|72.07|73.16|71.96|73.31|72.11|73.01|71.81|174
1688754900000|2023-07-07 18:35:00|73.17|71.97|73.01|71.81|73.25|72.05|72.98|71.78|130
1688755200000|2023-07-07 18:40:00|73|71.8|73.07|71.87|73.11|71.91|72.99|71.79|164
1688755500000|2023-07-07 18:45:00|73.06|71.86|73.08|71.88|73.2|72|73.05|71.85|159
1688755800000|2023-07-07 18:50:00|73.07|71.87|72.77|71.57|73.09|71.89|72.64|71.44|204
1688756100000|2023-07-07 18:55:00|72.78|71.58|72.79|71.59|72.85|71.65|72.7|71.5|205
1688756400000|2023-07-07 19:00:00|72.78|71.58|72.91|71.71|72.93|71.73|72.63|71.43|141
1688756700000|2023-07-07 19:05:00|72.92|71.72|72.92|71.72|72.95|71.75|72.9|71.7|62
1688757000000|2023-07-07 19:10:00|72.91|71.71|72.96|71.76|72.97|71.77|72.87|71.67|74
1688757300000|2023-07-07 19:15:00|72.95|71.75|72.96|71.76|72.99|71.79|72.94|71.74|121
1688757600000|2023-07-07 19:20:00|72.97|71.77|73.09|71.89|73.1|71.9|72.95|71.75|85
1688757900000|2023-07-07 19:25:00|73.1|71.9|72.96|71.76|73.1|71.9|72.94|71.74|52
1688758200000|2023-07-07 19:30:00|72.95|71.75|73.03|71.83|73.06|71.86|72.95|71.75|59
1688758500000|2023-07-07 19:35:00|73.04|71.84|73.05|71.85|73.1|71.9|73.02|71.82|60
1688758800000|2023-07-07 19:40:00|73.04|71.84|72.94|71.74|73.05|71.85|72.93|71.73|56
1688759100000|2023-07-07 19:45:00|72.95|71.75|73.03|71.83|73.06|71.86|72.94|71.74|95
1688759400000|2023-07-07 19:50:00|73.05|71.85|73.04|71.84|73.09|71.89|72.95|71.75|143
1688759700000|2023-07-07 19:55:00|73.03|71.83|73.03|71.83|73.09|71.89|73.03|71.83|99
1688760000000|2023-07-07 20:00:00|73.04|71.84|72.96|71.76|73.08|71.88|72.93|71.73|74
1688760300000|2023-07-07 20:05:00|72.95|71.75|72.99|71.79|73.04|71.84|72.94|71.74|49
1688760600000|2023-07-07 20:10:00|72.97|71.77|72.99|71.79|73.03|71.83|72.97|71.77|32
1688760900000|2023-07-07 20:15:00|72.98|71.78|73.05|71.85|73.08|71.88|72.98|71.78|33
1688761200000|2023-07-07 20:20:00|73.04|71.84|72.96|71.76|73.04|71.84|72.95|71.75|36
1688761500000|2023-07-07 20:25:00|72.95|71.75|72.98|71.78|72.98|71.78|72.95|71.75|34
1688761800000|2023-07-07 20:30:00|72.99|71.79|73.1|71.9|73.15|71.95|72.96|71.76|75
1688762100000|2023-07-07 20:35:00|73.11|71.91|72.94|71.74|73.11|71.91|72.94|71.74|29
1688762400000|2023-07-07 20:40:00|72.93|71.73|72.97|71.77|73.01|71.81|72.91|71.71|55
1688762700000|2023-07-07 20:45:00|72.99|71.79|72.98|71.78|72.99|71.79|72.96|71.76|16
1688763000000|2023-07-07 20:50:00|72.96|71.76|73.05|71.85|73.06|71.86|72.96|71.76|53
1688763300000|2023-07-07 20:55:00|73.04|71.84|73.08|71.88|73.08|71.88|72.98|71.78|27
1688799600000|2023-07-08 07:00:00|72.48|71.28|72.56|71.36|72.56|71.36|72.44|71.24|42
1688799900000|2023-07-08 07:05:00|72.53|71.33|72.51|71.31|72.56|71.36|72.49|71.29|51
1688800200000|2023-07-08 07:10:00|72.52|71.32|72.56|71.36|72.58|71.38|72.52|71.32|30
1688800500000|2023-07-08 07:15:00|72.57|71.37|72.57|71.37|72.61|71.41|72.55|71.35|23
1688800800000|2023-07-08 07:20:00|72.54|71.34|72.65|71.45|72.67|71.47|72.53|71.33|24
1688801100000|2023-07-08 07:25:00|72.62|71.42|72.63|71.43|72.66|71.46|72.57|71.37|11
1688801400000|2023-07-08 07:30:00|72.66|71.46|72.7|71.5|72.75|71.55|72.61|71.41|27
1688801700000|2023-07-08 07:35:00|72.69|71.49|72.74|71.54|72.74|71.54|72.66|71.46|24
1688802000000|2023-07-08 07:40:00|72.75|71.55|72.69|71.49|72.75|71.55|72.67|71.47|34
1688802300000|2023-07-08 07:45:00|72.68|71.48|72.69|71.49|72.7|71.5|72.63|71.43|35
1688802600000|2023-07-08 07:50:00|72.7|71.5|72.68|71.48|72.71|71.51|72.66|71.46|42
1688802900000|2023-07-08 07:55:00|72.69|71.49|72.7|71.5|72.71|71.51|72.65|71.45|57
1688803200000|2023-07-08 08:00:00|72.69|71.49|72.51|71.31|72.71|71.51|72.5|71.3|48
1688803500000|2023-07-08 08:05:00|72.53|71.33|72.67|71.47|72.67|71.47|72.53|71.33|49
1688803800000|2023-07-08 08:10:00|72.63|71.43|72.67|71.47|72.68|71.48|72.63|71.43|36
1688804100000|2023-07-08 08:15:00|72.68|71.48|72.87|71.67|72.91|71.71|72.67|71.47|77
1688804400000|2023-07-08 08:20:00|72.88|71.68|72.87|71.67|72.96|71.76|72.84|71.64|71
1688804700000|2023-07-08 08:25:00|72.88|71.68|72.99|71.79|72.99|71.79|72.87|71.67|30
1688805000000|2023-07-08 08:30:00|72.98|71.78|73.08|71.88|73.08|71.88|72.98|71.78|75
1688805300000|2023-07-08 08:35:00|73.09|71.89|73.09|71.89|73.16|71.96|73.08|71.88|48
1688805600000|2023-07-08 08:40:00|73.1|71.9|72.85|71.65|73.1|71.9|72.79|71.59|69
1688805900000|2023-07-08 08:45:00|72.84|71.64|72.87|71.67|72.88|71.68|72.82|71.62|22
1688806200000|2023-07-08 08:50:00|72.91|71.71|73.16|71.96|73.21|72.01|72.91|71.71|50
1688806500000|2023-07-08 08:55:00|73.17|71.97|73.17|71.97|73.18|71.98|73.15|71.95|27
1688806800000|2023-07-08 09:00:00|73.29|72.09|73.49|72.29|73.58|72.38|73.29|72.09|109
1688807100000|2023-07-08 09:05:00|73.48|72.28|73.39|72.19|73.49|72.29|73.32|72.12|74
1688807400000|2023-07-08 09:10:00|73.4|72.2|73.82|72.62|73.88|72.68|73.38|72.18|104
1688807700000|2023-07-08 09:15:00|73.81|72.61|73.66|72.46|73.83|72.63|73.61|72.41|68
1688808000000|2023-07-08 09:20:00|73.67|72.47|73.56|72.36|73.67|72.47|73.56|72.36|36
1688808300000|2023-07-08 09:25:00|73.57|72.37|73.5|72.3|73.62|72.42|73.47|72.27|79
1688808600000|2023-07-08 09:30:00|73.51|72.31|73.46|72.26|73.56|72.36|73.45|72.25|36
1688808900000|2023-07-08 09:35:00|73.47|72.27|73.4|72.2|73.52|72.32|73.38|72.18|57
1688809200000|2023-07-08 09:40:00|73.37|72.17|73.28|72.08|73.38|72.18|73.26|72.06|30
1688809500000|2023-07-08 09:45:00|73.29|72.09|73.36|72.16|73.38|72.18|73.29|72.09|32
1688809800000|2023-07-08 09:50:00|73.37|72.17|73.47|72.27|73.48|72.28|73.37|72.17|29
1688810100000|2023-07-08 09:55:00|73.46|72.26|73.46|72.26|73.47|72.27|73.44|72.24|17
1688810400000|2023-07-08 10:00:00|73.47|72.27|73.5|72.3|73.53|72.33|73.46|72.26|52
1688810700000|2023-07-08 10:05:00|73.48|72.28|73.51|72.31|73.54|72.34|73.48|72.28|27
1688811000000|2023-07-08 10:10:00|73.52|72.32|73.38|72.18|73.52|72.32|73.3|72.1|54
1688811300000|2023-07-08 10:15:00|73.37|72.17|73.31|72.11|73.38|72.18|73.21|72.01|44
1688811600000|2023-07-08 10:20:00|73.32|72.12|73.39|72.19|73.4|72.2|73.32|72.12|36
1688811900000|2023-07-08 10:25:00|73.37|72.17|73.2|72|73.39|72.19|73.19|71.99|43
1688812200000|2023-07-08 10:30:00|73.19|71.99|73.16|71.96|73.21|72.01|73.13|71.93|38
1688812500000|2023-07-08 10:35:00|73.18|71.98|73.18|71.98|73.22|72.02|73.15|71.95|38
1688812800000|2023-07-08 10:40:00|73.17|71.97|73.07|71.87|73.18|71.98|73.06|71.86|21
1688813100000|2023-07-08 10:45:00|73.08|71.88|72.96|71.76|73.13|71.93|72.87|71.67|68
1688813400000|2023-07-08 10:50:00|72.97|71.77|72.88|71.68|72.97|71.77|72.77|71.57|69
1688813700000|2023-07-08 10:55:00|72.87|71.67|72.98|71.78|72.98|71.78|72.87|71.67|22
1688814000000|2023-07-08 11:00:00|72.96|71.76|72.98|71.78|72.99|71.79|72.94|71.74|17
1688814300000|2023-07-08 11:05:00|72.99|71.79|72.98|71.78|73.06|71.86|72.98|71.78|31
1688814600000|2023-07-08 11:10:00|72.99|71.79|72.87|71.67|73.01|71.81|72.85|71.65|55
1688814900000|2023-07-08 11:15:00|72.88|71.68|72.86|71.66|72.88|71.68|72.83|71.63|37
1688815200000|2023-07-08 11:20:00|72.85|71.65|72.59|71.39|72.86|71.66|72.37|71.17|156
1688815500000|2023-07-08 11:25:00|72.57|71.37|72.6|71.4|72.69|71.49|72.56|71.36|104
1688815800000|2023-07-08 11:30:00|72.59|71.39|72.76|71.56|72.78|71.58|72.59|71.39|60
1688816100000|2023-07-08 11:35:00|72.75|71.55|72.58|71.38|72.75|71.55|72.49|71.29|77
1688816400000|2023-07-08 11:40:00|72.57|71.37|72.57|71.37|72.6|71.4|72.51|71.31|80
1688816700000|2023-07-08 11:45:00|72.56|71.36|72.6|71.4|72.62|71.42|72.56|71.36|41
1688817000000|2023-07-08 11:50:00|72.59|71.39|72.7|71.5|72.72|71.52|72.59|71.39|48
1688817300000|2023-07-08 11:55:00|72.71|71.51|72.76|71.56|72.8|71.6|72.68|71.48|47
1688817600000|2023-07-08 12:00:00|72.77|71.57|72.58|71.38|72.8|71.6|72.58|71.38|74
1688817900000|2023-07-08 12:05:00|72.6|71.4|72.58|71.38|72.66|71.46|72.39|71.19|114
1688818200000|2023-07-08 12:10:00|72.59|71.39|72.51|71.31|72.66|71.46|72.49|71.29|63
1688818500000|2023-07-08 12:15:00|72.5|71.3|72.39|71.19|72.59|71.39|72.39|71.19|57
1688818800000|2023-07-08 12:20:00|72.4|71.2|72.55|71.35|72.56|71.36|72.4|71.2|67
1688819100000|2023-07-08 12:25:00|72.52|71.32|72.57|71.37|72.58|71.38|72.52|71.32|26
1688819400000|2023-07-08 12:30:00|72.58|71.38|72.65|71.45|72.65|71.45|72.56|71.36|41
1688819700000|2023-07-08 12:35:00|72.64|71.44|72.38|71.18|72.65|71.45|72.35|71.15|66
1688820000000|2023-07-08 12:40:00|72.39|71.19|72.36|71.16|72.39|71.19|72.26|71.06|58
1688820300000|2023-07-08 12:45:00|72.37|71.17|72.46|71.26|72.49|71.29|72.37|71.17|59
1688820600000|2023-07-08 12:50:00|72.53|71.33|72.36|71.16|72.55|71.35|72.26|71.06|71
1688820900000|2023-07-08 12:55:00|72.33|71.13|72.25|71.05|72.36|71.16|72.17|70.97|94
1688821200000|2023-07-08 13:00:00|72.26|71.06|72.35|71.15|72.39|71.19|72.26|71.06|49
1688821500000|2023-07-08 13:05:00|72.34|71.14|72.61|71.41|72.61|71.41|72.34|71.14|40
1688821800000|2023-07-08 13:10:00|72.62|71.42|72.99|71.79|73.17|71.97|72.62|71.42|86
1688822100000|2023-07-08 13:15:00|72.98|71.78|72.96|71.76|73.07|71.87|72.94|71.74|35
1688822400000|2023-07-08 13:20:00|72.92|71.72|72.88|71.68|72.96|71.76|72.83|71.63|41
1688822700000|2023-07-08 13:25:00|72.89|71.69|73.06|71.86|73.06|71.86|72.89|71.69|62
1688823000000|2023-07-08 13:30:00|73.05|71.85|73.11|71.91|73.14|71.94|72.98|71.78|63
1688823300000|2023-07-08 13:35:00|73.07|71.87|72.96|71.76|73.07|71.87|72.83|71.63|72
1688823600000|2023-07-08 13:40:00|72.95|71.75|72.81|71.61|72.98|71.78|72.81|71.61|33
1688823900000|2023-07-08 13:45:00|72.84|71.64|72.99|71.79|73.06|71.86|72.84|71.64|48
1688824200000|2023-07-08 13:50:00|73|71.8|72.9|71.7|73.02|71.82|72.9|71.7|33
1688824500000|2023-07-08 13:55:00|72.91|71.71|72.87|71.67|72.91|71.71|72.78|71.58|47
1688824800000|2023-07-08 14:00:00|72.88|71.68|72.51|71.31|72.91|71.71|72.5|71.3|72
1688825100000|2023-07-08 14:05:00|72.52|71.32|72.75|71.55|72.77|71.57|72.52|71.32|76
1688825400000|2023-07-08 14:10:00|72.76|71.56|72.68|71.48|72.77|71.57|72.66|71.46|56
1688825700000|2023-07-08 14:15:00|72.71|71.51|72.76|71.56|72.84|71.64|72.69|71.49|56
1688826000000|2023-07-08 14:20:00|72.77|71.57|72.69|71.49|72.78|71.58|72.68|71.48|17
1688826300000|2023-07-08 14:25:00|72.7|71.5|72.81|71.61|72.81|71.61|72.68|71.48|20
1688826600000|2023-07-08 14:30:00|72.82|71.62|72.96|71.76|73.08|71.88|72.81|71.61|49
1688826900000|2023-07-08 14:35:00|72.97|71.77|72.97|71.77|72.97|71.77|72.87|71.67|54
1688827200000|2023-07-08 14:40:00|72.96|71.76|72.9|71.7|72.97|71.77|72.85|71.65|50
1688827500000|2023-07-08 14:45:00|72.89|71.69|72.79|71.59|72.9|71.7|72.79|71.59|32
1688827800000|2023-07-08 14:50:00|72.8|71.6|72.2|71|72.8|71.6|72.15|70.95|104
1688828100000|2023-07-08 14:55:00|72.19|70.99|72.28|71.08|72.35|71.15|72.15|70.95|87
1688828400000|2023-07-08 15:00:00|72.29|71.09|71.97|70.77|72.36|71.16|71.96|70.76|94
1688828700000|2023-07-08 15:05:00|71.98|70.78|71.85|70.65|72.22|71.02|71.76|70.56|142
1688829000000|2023-07-08 15:10:00|71.86|70.66|71.98|70.78|72.07|70.87|71.86|70.66|70
1688829300000|2023-07-08 15:15:00|71.97|70.77|72.05|70.85|72.06|70.86|71.87|70.67|118
1688829600000|2023-07-08 15:20:00|72.03|70.83|71.96|70.76|72.03|70.83|71.87|70.67|79
1688829900000|2023-07-08 15:25:00|71.95|70.75|71.97|70.77|72.01|70.81|71.86|70.66|46
1688830200000|2023-07-08 15:30:00|71.98|70.78|72.08|70.88|72.11|70.91|71.97|70.77|66
1688830500000|2023-07-08 15:35:00|72.07|70.87|72.09|70.89|72.15|70.95|72.05|70.85|45
1688830800000|2023-07-08 15:40:00|72.08|70.88|72.16|70.96|72.17|70.97|72.08|70.88|43
1688831100000|2023-07-08 15:45:00|72.15|70.95|72.06|70.86|72.16|70.96|71.98|70.78|91
1688831400000|2023-07-08 15:50:00|72.07|70.87|72.05|70.85|72.08|70.88|71.97|70.77|54
1688831700000|2023-07-08 15:55:00|72.04|70.84|71.98|70.78|72.05|70.85|71.96|70.76|23
1688832000000|2023-07-08 16:00:00|71.99|70.79|72.18|70.98|72.19|70.99|71.99|70.79|78
1688832300000|2023-07-08 16:05:00|72.19|70.99|72.05|70.85|72.19|70.99|71.98|70.78|68
1688832600000|2023-07-08 16:10:00|72.07|70.87|72.15|70.95|72.17|70.97|72.05|70.85|46
1688832900000|2023-07-08 16:15:00|72.17|70.97|72.34|71.14|72.35|71.15|72.16|70.96|57
1688833200000|2023-07-08 16:20:00|72.35|71.15|72.2|71|72.35|71.15|72.16|70.96|95
1688833500000|2023-07-08 16:25:00|72.18|70.98|72.18|70.98|72.26|71.06|72.14|70.94|48
1688833800000|2023-07-08 16:30:00|72.19|70.99|72.17|70.97|72.19|70.99|72.15|70.95|37
1688834100000|2023-07-08 16:35:00|72.16|70.96|72.31|71.11|72.34|71.14|72.06|70.86|105
1688834400000|2023-07-08 16:40:00|72.3|71.1|72.36|71.16|72.37|71.17|72.18|70.98|96
1688834700000|2023-07-08 16:45:00|72.35|71.15|72.39|71.19|72.47|71.27|72.28|71.08|94
1688835000000|2023-07-08 16:50:00|72.38|71.18|72.3|71.1|72.38|71.18|72.3|71.1|74
1688835300000|2023-07-08 16:55:00|72.31|71.11|72.28|71.08|72.31|71.11|72.27|71.07|36
1688835600000|2023-07-08 17:00:00|72.29|71.09|72.45|71.25|72.47|71.27|72.28|71.08|46
1688835900000|2023-07-08 17:05:00|72.44|71.24|72.3|71.1|72.44|71.24|72.28|71.08|53
1688836200000|2023-07-08 17:10:00|72.31|71.11|72.35|71.15|72.4|71.2|72.28|71.08|33
1688836500000|2023-07-08 17:15:00|72.34|71.14|72.37|71.17|72.38|71.18|72.29|71.09|54
1688836800000|2023-07-08 17:20:00|72.36|71.16|72.35|71.15|72.37|71.17|72.27|71.07|26
1688837100000|2023-07-08 17:25:00|72.32|71.12|72.21|71.01|72.36|71.16|72.19|70.99|83
1688837400000|2023-07-08 17:30:00|72.22|71.02|72.2|71|72.28|71.08|72.18|70.98|27
1688837700000|2023-07-08 17:35:00|72.19|70.99|72.18|70.98|72.21|71.01|72.17|70.97|21
1688838000000|2023-07-08 17:40:00|72.17|70.97|72.17|70.97|72.19|70.99|72.11|70.91|37
1688838300000|2023-07-08 17:45:00|72.18|70.98|72.2|71|72.28|71.08|72.18|70.98|24
1688838600000|2023-07-08 17:50:00|72.21|71.01|72.28|71.08|72.29|71.09|72.21|71.01|49
1688838900000|2023-07-08 17:55:00|72.27|71.07|72.27|71.07|72.28|71.08|72.19|70.99|25
1688839200000|2023-07-08 18:00:00|72.26|71.06|72.19|70.99|72.27|71.07|72.17|70.97|69
1688839500000|2023-07-08 18:05:00|72.2|71|72.07|70.87|72.2|71|72.01|70.81|32
1688839800000|2023-07-08 18:10:00|72.06|70.86|72.06|70.86|72.08|70.88|71.98|70.78|25
1688840100000|2023-07-08 18:15:00|72.05|70.85|72.11|70.91|72.11|70.91|71.98|70.78|42
1688840400000|2023-07-08 18:20:00|72.09|70.89|72.09|70.89|72.16|70.96|72.09|70.89|14
1688840700000|2023-07-08 18:25:00|72.11|70.91|72.11|70.91|72.16|70.96|72.09|70.89|14
1688841000000|2023-07-08 18:30:00|72.12|70.92|72.36|71.16|72.37|71.17|72.11|70.91|37
1688841300000|2023-07-08 18:35:00|72.37|71.17|72.37|71.17|72.37|71.17|72.29|71.09|66
1688841600000|2023-07-08 18:40:00|72.36|71.16|72.39|71.19|72.4|71.2|72.3|71.1|23
1688841900000|2023-07-08 18:45:00|72.4|71.2|72.41|71.21|72.41|71.21|72.37|71.17|20
1688842200000|2023-07-08 18:50:00|72.4|71.2|72.34|71.14|72.46|71.26|72.3|71.1|39
1688842500000|2023-07-08 18:55:00|72.37|71.17|72.29|71.09|72.37|71.17|72.28|71.08|16
1688842800000|2023-07-08 19:00:00|72.28|71.08|72.26|71.06|72.3|71.1|72.18|70.98|31
1688843100000|2023-07-08 19:05:00|72.27|71.07|72.19|70.99|72.27|71.07|72.18|70.98|28
1688843400000|2023-07-08 19:10:00|72.2|71|72.15|70.95|72.2|71|72.13|70.93|22
1688843700000|2023-07-08 19:15:00|72.14|70.94|72.06|70.86|72.16|70.96|71.78|70.58|96
1688844000000|2023-07-08 19:20:00|72.07|70.87|71.66|70.46|72.07|70.87|71.46|70.26|263
1688844300000|2023-07-08 19:25:00|71.67|70.47|71.76|70.56|71.85|70.65|71.66|70.46|126
1688844600000|2023-07-08 19:30:00|71.75|70.55|71.65|70.45|71.75|70.55|71.57|70.37|119
1688844900000|2023-07-08 19:35:00|71.66|70.46|71.88|70.68|71.9|70.7|71.65|70.45|109
1688845200000|2023-07-08 19:40:00|71.89|70.69|71.9|70.7|71.96|70.76|71.86|70.66|36
1688845500000|2023-07-08 19:45:00|71.88|70.68|71.8|70.6|71.95|70.75|71.73|70.53|69
1688845800000|2023-07-08 19:50:00|71.78|70.58|71.79|70.59|71.87|70.67|71.72|70.52|91
1688846100000|2023-07-08 19:55:00|71.8|70.6|71.67|70.47|71.8|70.6|71.64|70.44|47
1688846400000|2023-07-08 20:00:00|71.66|70.46|71.55|70.35|71.76|70.56|71.54|70.34|91
1688846700000|2023-07-08 20:05:00|71.56|70.36|71.48|70.28|71.57|70.37|71.43|70.23|46
1688847000000|2023-07-08 20:10:00|71.47|70.27|71.55|70.35|71.57|70.37|71.2|70|133
1688847300000|2023-07-08 20:15:00|71.54|70.34|71.35|70.15|71.55|70.35|71.26|70.06|106
1688847600000|2023-07-08 20:20:00|71.34|70.14|71.49|70.29|71.51|70.31|71.27|70.07|95
1688847900000|2023-07-08 20:25:00|71.5|70.3|71.39|70.19|71.55|70.35|71.37|70.17|77
1688848200000|2023-07-08 20:30:00|71.38|70.18|71.48|70.28|71.54|70.34|71.3|70.1|92
1688848500000|2023-07-08 20:35:00|71.49|70.29|71.45|70.25|71.51|70.31|71.44|70.24|42
1688848800000|2023-07-08 20:40:00|71.44|70.24|71.51|70.31|71.55|70.35|71.37|70.17|51
1688849100000|2023-07-08 20:45:00|71.5|70.3|71.57|70.37|71.57|70.37|71.47|70.27|37
1688849400000|2023-07-08 20:50:00|71.56|70.36|71.68|70.48|71.69|70.49|71.54|70.34|61
1688849700000|2023-07-08 20:55:00|71.66|70.46|71.69|70.49|71.7|70.5|71.64|70.44|38
1688850000000|2023-07-08 21:00:00|71.7|70.5|71.71|70.51|71.78|70.58|71.68|70.48|44
1688850300000|2023-07-08 21:05:00|71.7|70.5|71.67|70.47|71.7|70.5|71.64|70.44|19
1688850600000|2023-07-08 21:10:00|71.64|70.44|71.78|70.58|71.79|70.59|71.6|70.4|52
1688850900000|2023-07-08 21:15:00|71.77|70.57|71.78|70.58|71.78|70.58|71.74|70.54|16
1688851200000|2023-07-08 21:20:00|71.77|70.57|71.82|70.62|71.86|70.66|71.76|70.56|25
1688851500000|2023-07-08 21:25:00|71.83|70.63|71.95|70.75|71.95|70.75|71.83|70.63|23
1688851800000|2023-07-08 21:30:00|71.94|70.74|71.95|70.75|71.96|70.76|71.88|70.68|31
1688852100000|2023-07-08 21:35:00|71.96|70.76|71.97|70.77|72.01|70.81|71.95|70.75|40
1688852400000|2023-07-08 21:40:00|71.95|70.75|72.05|70.85|72.06|70.86|71.95|70.75|58
1688852700000|2023-07-08 21:45:00|72.06|70.86|72.06|70.86|72.07|70.87|72.03|70.83|16
1688853000000|2023-07-08 21:50:00|72.08|70.88|72.09|70.89|72.09|70.89|72.06|70.86|32
1688853300000|2023-07-08 21:55:00|72.1|70.9|72.15|70.95|72.15|70.95|72.07|70.87|32
1688853600000|2023-07-08 22:00:00|72.14|70.94|72.17|70.97|72.19|70.99|72.12|70.92|27
1688853900000|2023-07-08 22:05:00|72.18|70.98|72.15|70.95|72.22|71.02|72.11|70.91|48
1688854200000|2023-07-08 22:10:00|72.16|70.96|72.15|70.95|72.16|70.96|72.12|70.92|24
1688854500000|2023-07-08 22:15:00|72.14|70.94|72.07|70.87|72.14|70.94|72.03|70.83|22
1688854800000|2023-07-08 22:20:00|72.06|70.86|72.04|70.84|72.07|70.87|71.99|70.79|22
1688855100000|2023-07-08 22:25:00|72.03|70.83|72.05|70.85|72.05|70.85|71.98|70.78|17
1688855400000|2023-07-08 22:30:00|72.04|70.84|72.04|70.84|72.05|70.85|72.02|70.82|15
1688855700000|2023-07-08 22:35:00|72.03|70.83|72.15|70.95|72.15|70.95|72.03|70.83|53
1688856000000|2023-07-08 22:40:00|72.14|70.94|72.16|70.96|72.16|70.96|72.13|70.93|25
1688856300000|2023-07-08 22:45:00|72.15|70.95|72.27|71.07|72.27|71.07|72.15|70.95|17
1688856600000|2023-07-08 22:50:00|72.26|71.06|72.71|71.51|72.72|71.52|72.26|71.06|57
1688856900000|2023-07-08 22:55:00|72.72|71.52|72.73|71.53|72.77|71.57|72.62|71.42|72
1688857200000|2023-07-08 23:00:00|72.72|71.52|72.78|71.58|72.87|71.67|72.72|71.52|69
1688857500000|2023-07-08 23:05:00|72.77|71.57|72.77|71.57|72.79|71.59|72.75|71.55|33
1688857800000|2023-07-08 23:10:00|72.78|71.58|72.88|71.68|72.89|71.69|72.71|71.51|45
1688858100000|2023-07-08 23:15:00|72.89|71.69|72.88|71.68|72.91|71.71|72.8|71.6|87
1688858400000|2023-07-08 23:20:00|72.87|71.67|72.85|71.65|72.88|71.68|72.81|71.61|50
1688858700000|2023-07-08 23:25:00|72.87|71.67|72.97|71.77|72.98|71.78|72.85|71.65|43
1688859000000|2023-07-08 23:30:00|72.98|71.78|72.87|71.67|72.98|71.78|72.85|71.65|33
1688859300000|2023-07-08 23:35:00|72.86|71.66|72.78|71.58|72.88|71.68|72.75|71.55|37
1688859600000|2023-07-08 23:40:00|72.76|71.56|72.88|71.68|72.89|71.69|72.67|71.47|36
1688859900000|2023-07-08 23:45:00|72.89|71.69|73.07|71.87|73.17|71.97|72.89|71.69|92
1688860200000|2023-07-08 23:50:00|73.08|71.88|73.16|71.96|73.17|71.97|73.06|71.86|90
1688860500000|2023-07-08 23:55:00|73.15|71.95|73.08|71.88|73.26|72.06|73.06|71.86|68
1688860800000|2023-07-09 00:00:00|73.09|71.89|73.38|72.18|73.38|72.18|73.09|71.89|113
1688861100000|2023-07-09 00:05:00|73.39|72.19|74.34|73.14|74.35|73.15|73.39|72.19|376
1688861400000|2023-07-09 00:10:00|74.35|73.15|74.83|73.63|75.47|74.27|74.34|73.14|589
1688861700000|2023-07-09 00:15:00|74.84|73.64|74.82|73.62|75.58|74.38|74.81|73.61|390
1688862000000|2023-07-09 00:20:00|74.83|73.63|74.89|73.69|75.36|74.16|74.81|73.61|242
1688862300000|2023-07-09 00:25:00|74.9|73.7|74.54|73.34|74.96|73.76|74.39|73.19|183
1688862600000|2023-07-09 00:30:00|74.55|73.35|74.9|73.7|75.14|73.94|74.55|73.35|256
1688862900000|2023-07-09 00:35:00|74.91|73.71|74.69|73.49|74.93|73.73|74.67|73.47|167
1688863200000|2023-07-09 00:40:00|74.7|73.5|74.79|73.59|74.89|73.69|74.69|73.49|88
1688863500000|2023-07-09 00:45:00|74.8|73.6|74.87|73.67|75.09|73.89|74.79|73.59|175
1688863800000|2023-07-09 00:50:00|74.88|73.68|74.89|73.69|75.05|73.85|74.88|73.68|104
1688864100000|2023-07-09 00:55:00|74.87|73.67|74.77|73.57|74.91|73.71|74.77|73.57|87
1688864400000|2023-07-09 01:00:00|74.78|73.58|74.75|73.55|74.99|73.79|74.69|73.49|191
1688864700000|2023-07-09 01:05:00|74.76|73.56|75.19|73.99|75.56|74.36|74.71|73.51|224
1688865000000|2023-07-09 01:10:00|75.2|74|75.29|74.09|75.57|74.37|75.19|73.99|147
1688865300000|2023-07-09 01:15:00|75.28|74.08|75.17|73.97|75.5|74.3|75.06|73.86|167
1688865600000|2023-07-09 01:20:00|75.16|73.96|75.08|73.88|75.18|73.98|75.07|73.87|52
1688865900000|2023-07-09 01:25:00|75.07|73.87|74.97|73.77|75.09|73.89|74.97|73.77|36
1688866200000|2023-07-09 01:30:00|74.98|73.78|75.06|73.86|75.09|73.89|74.96|73.76|92
1688866500000|2023-07-09 01:35:00|75.07|73.87|74.86|73.66|75.07|73.87|74.86|73.66|55
1688866800000|2023-07-09 01:40:00|74.87|73.67|74.96|73.76|74.98|73.78|74.86|73.66|71
1688867100000|2023-07-09 01:45:00|74.95|73.75|74.96|73.76|74.99|73.79|74.89|73.69|52
1688867400000|2023-07-09 01:50:00|74.95|73.75|75.08|73.88|75.19|73.99|74.95|73.75|64
1688867700000|2023-07-09 01:55:00|75.1|73.9|75.29|74.09|75.3|74.1|74.98|73.78|78
1688868000000|2023-07-09 02:00:00|75.28|74.08|75.08|73.88|75.51|74.31|75.06|73.86|132
1688868300000|2023-07-09 02:05:00|75.1|73.9|75.07|73.87|75.18|73.98|74.89|73.69|99
1688868600000|2023-07-09 02:10:00|75.05|73.85|74.98|73.78|75.09|73.89|74.97|73.77|49
1688868900000|2023-07-09 02:15:00|74.99|73.79|74.94|73.74|75.1|73.9|74.94|73.74|89
1688869200000|2023-07-09 02:20:00|74.95|73.75|74.95|73.75|75|73.8|74.91|73.71|64
1688869500000|2023-07-09 02:25:00|74.94|73.74|74.75|73.55|74.94|73.74|74.73|73.53|88
1688869800000|2023-07-09 02:30:00|74.77|73.57|74.76|73.56|74.86|73.66|74.76|73.56|83
1688870100000|2023-07-09 02:35:00|74.75|73.55|74.68|73.48|74.78|73.58|74.67|73.47|60
1688870400000|2023-07-09 02:40:00|74.69|73.49|74.68|73.48|74.71|73.51|74.66|73.46|85
1688870700000|2023-07-09 02:45:00|74.7|73.5|74.7|73.5|74.78|73.58|74.68|73.48|33
1688871000000|2023-07-09 02:50:00|74.71|73.51|74.81|73.61|74.81|73.61|74.71|73.51|39
1688871300000|2023-07-09 02:55:00|74.79|73.59|74.76|73.56|74.86|73.66|74.76|73.56|74
1688871600000|2023-07-09 03:00:00|74.75|73.55|74.75|73.55|74.81|73.61|74.69|73.49|56
1688871900000|2023-07-09 03:05:00|74.76|73.56|74.76|73.56|74.8|73.6|74.74|73.54|41
1688872200000|2023-07-09 03:10:00|74.77|73.57|74.76|73.56|74.78|73.58|74.68|73.48|30
1688872500000|2023-07-09 03:15:00|74.75|73.55|74.76|73.56|74.78|73.58|74.69|73.49|52
1688872800000|2023-07-09 03:20:00|74.77|73.57|74.87|73.67|74.87|73.67|74.76|73.56|33
1688873100000|2023-07-09 03:25:00|74.86|73.66|74.9|73.7|74.96|73.76|74.86|73.66|18
1688873400000|2023-07-09 03:30:00|74.91|73.71|75.06|73.86|75.09|73.89|74.91|73.71|86
1688873700000|2023-07-09 03:35:00|75.07|73.87|74.91|73.71|75.07|73.87|74.89|73.69|25
1688874000000|2023-07-09 03:40:00|74.9|73.7|74.86|73.66|74.98|73.78|74.81|73.61|67
1688874300000|2023-07-09 03:45:00|74.87|73.67|74.76|73.56|74.87|73.67|74.76|73.56|22
1688874600000|2023-07-09 03:50:00|74.77|73.57|74.76|73.56|74.79|73.59|74.75|73.55|19
1688874900000|2023-07-09 03:55:00|74.77|73.57|74.86|73.66|74.87|73.67|74.68|73.48|38
1688875200000|2023-07-09 04:00:00|74.83|73.63|74.76|73.56|74.94|73.74|74.75|73.55|48
1688875500000|2023-07-09 04:05:00|74.77|73.57|74.71|73.51|74.77|73.57|74.67|73.47|64
1688875800000|2023-07-09 04:10:00|74.72|73.52|74.76|73.56|74.78|73.58|74.67|73.47|51
1688876100000|2023-07-09 04:15:00|74.77|73.57|74.97|73.77|74.97|73.77|74.75|73.55|60
1688876400000|2023-07-09 04:20:00|74.96|73.76|74.99|73.79|75.08|73.88|74.96|73.76|53
1688876700000|2023-07-09 04:25:00|75|73.8|74.89|73.69|75|73.8|74.87|73.67|61
1688877000000|2023-07-09 04:30:00|74.88|73.68|74.91|73.71|74.97|73.77|74.86|73.66|59
1688877300000|2023-07-09 04:35:00|74.92|73.72|74.86|73.66|74.92|73.72|74.86|73.66|40
1688877600000|2023-07-09 04:40:00|74.87|73.67|74.99|73.79|74.99|73.79|74.86|73.66|23
1688877900000|2023-07-09 04:45:00|74.98|73.78|75.1|73.9|75.11|73.91|74.96|73.76|48
1688878200000|2023-07-09 04:50:00|75.09|73.89|74.96|73.76|75.1|73.9|74.96|73.76|48
1688878500000|2023-07-09 04:55:00|74.97|73.77|74.91|73.71|75|73.8|74.89|73.69|17
1688878800000|2023-07-09 05:00:00|74.9|73.7|74.9|73.7|74.96|73.76|74.89|73.69|30
1688879100000|2023-07-09 05:05:00|74.91|73.71|74.92|73.72|74.98|73.78|74.89|73.69|39
1688879400000|2023-07-09 05:10:00|74.91|73.71|75|73.8|75.01|73.81|74.91|73.71|27
1688879700000|2023-07-09 05:15:00|75.01|73.81|74.99|73.79|75.02|73.82|74.98|73.78|50
1688880000000|2023-07-09 05:20:00|74.97|73.77|74.97|73.77|75.01|73.81|74.94|73.74|25
1688880300000|2023-07-09 05:25:00|74.96|73.76|74.85|73.65|74.96|73.76|74.83|73.63|52
1688880600000|2023-07-09 05:30:00|74.86|73.66|74.81|73.61|74.88|73.68|74.79|73.59|54
1688880900000|2023-07-09 05:35:00|74.8|73.6|74.87|73.67|74.92|73.72|74.76|73.56|37
1688881200000|2023-07-09 05:40:00|74.88|73.68|74.9|73.7|74.98|73.78|74.88|73.68|50
1688881500000|2023-07-09 05:45:00|74.91|73.71|74.78|73.58|74.91|73.71|74.78|73.58|51
1688881800000|2023-07-09 05:50:00|74.77|73.57|74.55|73.35|74.77|73.57|74.54|73.34|63
1688882100000|2023-07-09 05:55:00|74.56|73.36|74.66|73.46|74.68|73.48|74.56|73.36|66
1688882400000|2023-07-09 06:00:00|74.65|73.45|74.74|73.54|74.74|73.54|74.6|73.4|46
1688882700000|2023-07-09 06:05:00|74.75|73.55|74.5|73.3|74.77|73.57|74.4|73.2|76
1688883000000|2023-07-09 06:10:00|74.49|73.29|74.55|73.35|74.57|73.37|74.47|73.27|48
1688883300000|2023-07-09 06:15:00|74.53|73.33|74.37|73.17|74.53|73.33|74.34|73.14|56
1688883600000|2023-07-09 06:20:00|74.36|73.16|74.46|73.26|74.47|73.27|74.36|73.16|70
1688883900000|2023-07-09 06:25:00|74.49|73.29|74.5|73.3|74.55|73.35|74.48|73.28|40
1688884200000|2023-07-09 06:30:00|74.49|73.29|74.32|73.12|74.49|73.29|74.31|73.11|81
1688884500000|2023-07-09 06:35:00|74.31|73.11|74.41|73.21|74.45|73.25|74.18|72.98|121
1688884800000|2023-07-09 06:40:00|74.42|73.22|74.45|73.25|74.5|73.3|74.39|73.19|59
1688885100000|2023-07-09 06:45:00|74.44|73.24|74.42|73.22|74.48|73.28|74.37|73.17|29
1688885400000|2023-07-09 06:50:00|74.43|73.23|74.39|73.19|74.45|73.25|74.38|73.18|47
1688885700000|2023-07-09 06:55:00|74.38|73.18|74.26|73.06|74.39|73.19|74.21|73.01|62
1688886000000|2023-07-09 07:00:00|74.25|73.05|74.2|73|74.3|73.1|74.19|72.99|72
1688886300000|2023-07-09 07:05:00|74.21|73.01|74.45|73.25|74.47|73.27|74.2|73|67
1688886600000|2023-07-09 07:10:00|74.44|73.24|74.37|73.17|74.46|73.26|74.33|73.13|53
1688886900000|2023-07-09 07:15:00|74.35|73.15|74.3|73.1|74.37|73.17|74.28|73.08|61
1688887200000|2023-07-09 07:20:00|74.31|73.11|74.31|73.11|74.37|73.17|74.29|73.09|30
1688887500000|2023-07-09 07:25:00|74.32|73.12|74.27|73.07|74.32|73.12|74.25|73.05|23
1688887800000|2023-07-09 07:30:00|74.28|73.08|74.2|73|74.36|73.16|74.18|72.98|60
1688888100000|2023-07-09 07:35:00|74.21|73.01|74.08|72.88|74.21|73.01|74.08|72.88|55
1688888400000|2023-07-09 07:40:00|74.1|72.9|73.78|72.58|74.1|72.9|73.64|72.44|145
1688888700000|2023-07-09 07:45:00|73.79|72.59|74.08|72.88|74.1|72.9|73.68|72.48|83
1688889000000|2023-07-09 07:50:00|74.07|72.87|74.17|72.97|74.18|72.98|74.07|72.87|55
1688889300000|2023-07-09 07:55:00|74.18|72.98|74.17|72.97|74.18|72.98|74.16|72.96|30
1688889600000|2023-07-09 08:00:00|74.18|72.98|74.46|73.26|74.47|73.27|74.17|72.97|111
1688889900000|2023-07-09 08:05:00|74.47|73.27|74.39|73.19|74.57|73.37|74.38|73.18|127
1688890200000|2023-07-09 08:10:00|74.38|73.18|74.56|73.36|74.57|73.37|74.34|73.14|64
1688890500000|2023-07-09 08:15:00|74.55|73.35|74.51|73.31|74.56|73.36|74.46|73.26|64
1688890800000|2023-07-09 08:20:00|74.48|73.28|74.41|73.21|74.51|73.31|74.39|73.19|39
1688891100000|2023-07-09 08:25:00|74.4|73.2|74.55|73.35|74.56|73.36|74.38|73.18|59
1688891400000|2023-07-09 08:30:00|74.56|73.36|74.59|73.39|74.59|73.39|74.48|73.28|44
1688891700000|2023-07-09 08:35:00|74.57|73.37|74.65|73.45|74.65|73.45|74.57|73.37|29
1688892000000|2023-07-09 08:40:00|74.66|73.46|74.48|73.28|74.66|73.46|74.48|73.28|69
1688892300000|2023-07-09 08:45:00|74.49|73.29|74.47|73.27|74.51|73.31|74.47|73.27|36
1688892600000|2023-07-09 08:50:00|74.48|73.28|74.53|73.33|74.57|73.37|74.47|73.27|86
1688892900000|2023-07-09 08:55:00|74.54|73.34|74.67|73.47|74.67|73.47|74.53|73.33|51
1688893200000|2023-07-09 09:00:00|74.68|73.48|74.75|73.55|74.76|73.56|74.66|73.46|45
1688893500000|2023-07-09 09:05:00|74.74|73.54|74.59|73.39|74.74|73.54|74.58|73.38|35
1688893800000|2023-07-09 09:10:00|74.58|73.38|74.4|73.2|74.58|73.38|74.38|73.18|71
1688894100000|2023-07-09 09:15:00|74.39|73.19|74.3|73.1|74.4|73.2|74.17|72.97|69
1688894400000|2023-07-09 09:20:00|74.31|73.11|74.17|72.97|74.31|73.11|74.15|72.95|53
1688894700000|2023-07-09 09:25:00|74.16|72.96|74.22|73.02|74.27|73.07|74.06|72.86|59
1688895000000|2023-07-09 09:30:00|74.23|73.03|74.07|72.87|74.27|73.07|74.01|72.81|67
1688895300000|2023-07-09 09:35:00|74.06|72.86|74.13|72.93|74.13|72.93|74.06|72.86|38
1688895600000|2023-07-09 09:40:00|74.12|72.92|74.17|72.97|74.17|72.97|74.09|72.89|18
1688895900000|2023-07-09 09:45:00|74.16|72.96|74.16|72.96|74.18|72.98|74.14|72.94|42
1688896200000|2023-07-09 09:50:00|74.14|72.94|74.25|73.05|74.25|73.05|74.14|72.94|24
1688896500000|2023-07-09 09:55:00|74.26|73.06|74.16|72.96|74.28|73.08|74.14|72.94|58
1688896800000|2023-07-09 10:00:00|74.17|72.97|74.01|72.81|74.17|72.97|74|72.8|55
1688897100000|2023-07-09 10:05:00|74.03|72.83|74.09|72.89|74.1|72.9|74.03|72.83|30
1688897400000|2023-07-09 10:10:00|74.08|72.88|73.96|72.76|74.08|72.88|73.96|72.76|17
1688897700000|2023-07-09 10:15:00|73.97|72.77|73.97|72.77|73.98|72.78|73.94|72.74|15
1688898000000|2023-07-09 10:20:00|73.96|72.76|73.98|72.78|74|72.8|73.91|72.71|22
1688898300000|2023-07-09 10:25:00|73.96|72.76|74.1|72.9|74.1|72.9|73.95|72.75|36
1688898600000|2023-07-09 10:30:00|74.09|72.89|74.06|72.86|74.1|72.9|74.01|72.81|67
1688898900000|2023-07-09 10:35:00|74.05|72.85|73.99|72.79|74.08|72.88|73.99|72.79|61
1688899200000|2023-07-09 10:40:00|74|72.8|74.06|72.86|74.07|72.87|73.97|72.77|47
1688899500000|2023-07-09 10:45:00|74.03|72.83|73.96|72.76|74.05|72.85|73.96|72.76|30
1688899800000|2023-07-09 10:50:00|73.99|72.79|74.04|72.84|74.04|72.84|73.99|72.79|19
1688900100000|2023-07-09 10:55:00|74.02|72.82|73.97|72.77|74.02|72.82|73.97|72.77|40
1688900400000|2023-07-09 11:00:00|73.98|72.78|73.88|72.68|73.99|72.79|73.86|72.66|40
1688900700000|2023-07-09 11:05:00|73.9|72.7|73.91|72.71|73.92|72.72|73.88|72.68|28
1688901000000|2023-07-09 11:10:00|73.9|72.7|73.82|72.62|73.91|72.71|73.82|72.62|22
1688901300000|2023-07-09 11:15:00|73.81|72.61|74.25|73.05|74.32|73.12|73.8|72.6|61
1688901600000|2023-07-09 11:20:00|74.26|73.06|74.38|73.18|74.38|73.18|74.24|73.04|39
1688901900000|2023-07-09 11:25:00|74.37|73.17|74.37|73.17|74.4|73.2|74.33|73.13|35
1688902200000|2023-07-09 11:30:00|74.36|73.16|74.36|73.16|74.41|73.21|74.26|73.06|28
1688902500000|2023-07-09 11:35:00|74.33|73.13|74.27|73.07|74.37|73.17|74.26|73.06|38
1688902800000|2023-07-09 11:40:00|74.22|73.02|74.25|73.05|74.29|73.09|74.16|72.96|56
1688903100000|2023-07-09 11:45:00|74.26|73.06|74.21|73.01|74.28|73.08|74.15|72.95|72
1688903400000|2023-07-09 11:50:00|74.22|73.02|74.16|72.96|74.22|73.02|74.09|72.89|23
1688903700000|2023-07-09 11:55:00|74.15|72.95|74.06|72.86|74.15|72.95|74.05|72.85|27
1688904000000|2023-07-09 12:00:00|74.07|72.87|74.02|72.82|74.08|72.88|73.98|72.78|63
1688904300000|2023-07-09 12:05:00|74.03|72.83|73.97|72.77|74.03|72.83|73.91|72.71|43
1688904600000|2023-07-09 12:10:00|73.98|72.78|73.77|72.57|73.98|72.78|73.75|72.55|57
1688904900000|2023-07-09 12:15:00|73.75|72.55|73.81|72.61|73.83|72.63|73.75|72.55|24
1688905200000|2023-07-09 12:20:00|73.83|72.63|73.87|72.67|73.88|72.68|73.58|72.38|89
1688905500000|2023-07-09 12:25:00|73.88|72.68|73.98|72.78|74.01|72.81|73.87|72.67|128
1688905800000|2023-07-09 12:30:00|74|72.8|74.3|73.1|74.33|73.13|73.99|72.79|174
1688906100000|2023-07-09 12:35:00|74.29|73.09|74.43|73.23|74.47|73.27|74.26|73.06|64
1688906400000|2023-07-09 12:40:00|74.42|73.22|74.27|73.07|74.57|73.37|74.26|73.06|116
1688906700000|2023-07-09 12:45:00|74.28|73.08|74.36|73.16|74.37|73.17|74.25|73.05|36
1688907000000|2023-07-09 12:50:00|74.33|73.13|74.22|73.02|74.33|73.13|74.18|72.98|62
1688907300000|2023-07-09 12:55:00|74.21|73.01|74.17|72.97|74.22|73.02|74.17|72.97|33
1688907600000|2023-07-09 13:00:00|74.19|72.99|74.14|72.94|74.27|73.07|74.08|72.88|57
1688907900000|2023-07-09 13:05:00|74.15|72.95|74.21|73.01|74.23|73.03|74.15|72.95|62
1688908200000|2023-07-09 13:10:00|74.2|73|74.17|72.97|74.25|73.05|74.12|72.92|46
1688908500000|2023-07-09 13:15:00|74.16|72.96|74.15|72.95|74.17|72.97|74.1|72.9|83
1688908800000|2023-07-09 13:20:00|74.13|72.93|74.11|72.91|74.2|73|74.09|72.89|116
1688909100000|2023-07-09 13:25:00|74.1|72.9|74.16|72.96|74.2|73|74.1|72.9|66
1688909400000|2023-07-09 13:30:00|74.17|72.97|74.11|72.91|74.17|72.97|74.09|72.89|39
1688909700000|2023-07-09 13:35:00|74.12|72.92|74.09|72.89|74.12|72.92|74.07|72.87|56
1688910000000|2023-07-09 13:40:00|74.1|72.9|74.08|72.88|74.1|72.9|73.98|72.78|78
1688910300000|2023-07-09 13:45:00|74.09|72.89|74|72.8|74.09|72.89|73.97|72.77|46
1688910600000|2023-07-09 13:50:00|73.99|72.79|73.86|72.66|74|72.8|73.82|72.62|62
1688910900000|2023-07-09 13:55:00|73.87|72.67|73.86|72.66|73.89|72.69|73.8|72.6|35
1688911200000|2023-07-09 14:00:00|73.85|72.65|73.67|72.47|73.86|72.66|73.61|72.41|101
1688911500000|2023-07-09 14:05:00|73.66|72.46|73.34|72.14|73.67|72.47|73.27|72.07|159
1688911800000|2023-07-09 14:10:00|73.36|72.16|73.5|72.3|73.5|72.3|73.2|72|188
1688912100000|2023-07-09 14:15:00|73.51|72.31|73.52|72.32|73.52|72.32|73.27|72.07|128
1688912400000|2023-07-09 14:20:00|73.53|72.33|73.57|72.37|73.6|72.4|73.37|72.17|82
1688912700000|2023-07-09 14:25:00|73.56|72.36|73.56|72.36|73.6|72.4|73.53|72.33|61
1688913000000|2023-07-09 14:30:00|73.57|72.37|73.9|72.7|73.91|72.71|73.56|72.36|100
1688913300000|2023-07-09 14:35:00|73.91|72.71|73.95|72.75|74.26|73.06|73.89|72.69|296
1688913600000|2023-07-09 14:40:00|73.96|72.76|73.9|72.7|74.06|72.86|73.76|72.56|155
1688913900000|2023-07-09 14:45:00|73.91|72.71|73.97|72.77|74.06|72.86|73.91|72.71|96
1688914200000|2023-07-09 14:50:00|73.98|72.78|73.78|72.58|74|72.8|73.72|72.52|107
1688914500000|2023-07-09 14:55:00|73.79|72.59|73.85|72.65|73.95|72.75|73.79|72.59|114
1688914800000|2023-07-09 15:00:00|73.86|72.66|74|72.8|74.01|72.81|73.85|72.65|98
1688915100000|2023-07-09 15:05:00|73.99|72.79|73.91|72.71|74.09|72.89|73.9|72.7|101
1688915400000|2023-07-09 15:10:00|73.9|72.7|73.79|72.59|73.96|72.76|73.68|72.48|84
1688915700000|2023-07-09 15:15:00|73.78|72.58|73.78|72.58|73.8|72.6|73.64|72.44|117
1688916000000|2023-07-09 15:20:00|73.79|72.59|73.89|72.69|73.96|72.76|73.79|72.59|109
1688916300000|2023-07-09 15:25:00|73.9|72.7|73.97|72.77|74.05|72.85|73.88|72.68|83
1688916600000|2023-07-09 15:30:00|73.99|72.79|73.98|72.78|74.16|72.96|73.98|72.78|81
1688916900000|2023-07-09 15:35:00|73.99|72.79|73.98|72.78|74.07|72.87|73.97|72.77|26
1688917200000|2023-07-09 15:40:00|73.97|72.77|74.11|72.91|74.16|72.96|73.97|72.77|73
1688917500000|2023-07-09 15:45:00|74.1|72.9|74.01|72.81|74.2|73|74|72.8|83
1688917800000|2023-07-09 15:50:00|73.99|72.79|73.98|72.78|74.01|72.81|73.89|72.69|85
1688918100000|2023-07-09 15:55:00|73.97|72.77|74.09|72.89|74.15|72.95|73.97|72.77|44
1688918400000|2023-07-09 16:00:00|74.1|72.9|73.97|72.77|74.1|72.9|73.91|72.71|85
1688918700000|2023-07-09 16:05:00|73.96|72.76|74|72.8|74.05|72.85|73.96|72.76|35
1688919000000|2023-07-09 16:10:00|74.01|72.81|73.98|72.78|74.01|72.81|73.96|72.76|52
1688919300000|2023-07-09 16:15:00|73.97|72.77|74.13|72.93|74.13|72.93|73.9|72.7|57
1688919600000|2023-07-09 16:20:00|74.16|72.96|74.2|73|74.2|73|74.08|72.88|63
1688919900000|2023-07-09 16:25:00|74.21|73.01|74.19|72.99|74.26|73.06|74.16|72.96|66
1688920200000|2023-07-09 16:30:00|74.2|73|74.26|73.06|74.26|73.06|74.18|72.98|45
1688920500000|2023-07-09 16:35:00|74.25|73.05|74.37|73.17|74.38|73.18|74.25|73.05|69
1688920800000|2023-07-09 16:40:00|74.36|73.16|74.17|72.97|74.37|73.17|74.16|72.96|34
1688921100000|2023-07-09 16:45:00|74.19|72.99|74.17|72.97|74.19|72.99|74.06|72.86|36
1688921400000|2023-07-09 16:50:00|74.16|72.96|74.08|72.88|74.16|72.96|74.07|72.87|35
1688921700000|2023-07-09 16:55:00|74.06|72.86|74.09|72.89|74.09|72.89|74.01|72.81|40
1688922000000|2023-07-09 17:00:00|74.08|72.88|74.27|73.07|74.28|73.08|73.96|72.76|62
1688922300000|2023-07-09 17:05:00|74.26|73.06|74.28|73.08|74.28|73.08|74.19|72.99|35
1688922600000|2023-07-09 17:10:00|74.27|73.07|74.34|73.14|74.38|73.18|74.25|73.05|35
1688922900000|2023-07-09 17:15:00|74.36|73.16|74.36|73.16|74.38|73.18|74.27|73.07|39
1688923200000|2023-07-09 17:20:00|74.34|73.14|74.37|73.17|74.43|73.23|74.34|73.14|46
1688923500000|2023-07-09 17:25:00|74.38|73.18|74.28|73.08|74.4|73.2|74.25|73.05|52
1688923800000|2023-07-09 17:30:00|74.27|73.07|74.37|73.17|74.38|73.18|74.27|73.07|28
1688924100000|2023-07-09 17:35:00|74.38|73.18|74.26|73.06|74.38|73.18|74.25|73.05|31
1688924400000|2023-07-09 17:40:00|74.25|73.05|74.36|73.16|74.38|73.18|74.24|73.04|30
1688924700000|2023-07-09 17:45:00|74.37|73.17|74.46|73.26|74.46|73.26|74.37|73.17|49
1688925000000|2023-07-09 17:50:00|74.44|73.24|74.46|73.26|74.47|73.27|74.44|73.24|16
1688925300000|2023-07-09 17:55:00|74.47|73.27|74.52|73.32|74.56|73.36|74.46|73.26|53
1688925600000|2023-07-09 18:00:00|74.56|73.36|74.46|73.26|74.57|73.37|74.44|73.24|55
1688925900000|2023-07-09 18:05:00|74.45|73.25|74.41|73.21|74.46|73.26|74.39|73.19|37
1688926200000|2023-07-09 18:10:00|74.4|73.2|74.37|73.17|74.41|73.21|74.36|73.16|15
1688926500000|2023-07-09 18:15:00|74.34|73.14|74.26|73.06|74.37|73.17|74.21|73.01|30
1688926800000|2023-07-09 18:20:00|74.25|73.05|74.26|73.06|74.27|73.07|74.2|73|49
1688927100000|2023-07-09 18:25:00|74.25|73.05|74.27|73.07|74.28|73.08|74.22|73.02|20
1688927400000|2023-07-09 18:30:00|74.26|73.06|74.18|72.98|74.27|73.07|74.18|72.98|39
1688927700000|2023-07-09 18:35:00|74.17|72.97|74.18|72.98|74.23|73.03|74.14|72.94|35
1688928000000|2023-07-09 18:40:00|74.23|73.03|74.17|72.97|74.28|73.08|74.1|72.9|57
1688928300000|2023-07-09 18:45:00|74.16|72.96|74.18|72.98|74.18|72.98|74.1|72.9|32
1688928600000|2023-07-09 18:50:00|74.17|72.97|74.12|72.92|74.17|72.97|74.1|72.9|33
1688928900000|2023-07-09 18:55:00|74.11|72.91|74.16|72.96|74.17|72.97|74.11|72.91|31
1688929200000|2023-07-09 19:00:00|74.17|72.97|74.07|72.87|74.17|72.97|74|72.8|62
1688929500000|2023-07-09 19:05:00|74.06|72.86|73.99|72.79|74.07|72.87|73.99|72.79|45
1688929800000|2023-07-09 19:10:00|74|72.8|73.91|72.71|74|72.8|73.85|72.65|47
1688930100000|2023-07-09 19:15:00|73.92|72.72|73.96|72.76|73.98|72.78|73.89|72.69|49
1688930400000|2023-07-09 19:20:00|73.97|72.77|74.05|72.85|74.06|72.86|73.92|72.72|37
1688930700000|2023-07-09 19:25:00|74.06|72.86|74|72.8|74.07|72.87|73.98|72.78|35
1688931000000|2023-07-09 19:30:00|73.99|72.79|73.99|72.79|74|72.8|73.96|72.76|27
1688931300000|2023-07-09 19:35:00|73.97|72.77|73.99|72.79|73.99|72.79|73.97|72.77|16
1688931600000|2023-07-09 19:40:00|74|72.8|74.06|72.86|74.08|72.88|73.97|72.77|37
1688931900000|2023-07-09 19:45:00|74.05|72.85|73.99|72.79|74.06|72.86|73.97|72.77|14
1688932200000|2023-07-09 19:50:00|73.98|72.78|73.97|72.77|73.99|72.79|73.97|72.77|3
1688932500000|2023-07-09 19:55:00|73.95|72.75|73.97|72.77|73.98|72.78|73.95|72.75|7
1688932800000|2023-07-09 20:00:00|73.98|72.78|73.97|72.77|74|72.8|73.89|72.69|42
1688933100000|2023-07-09 20:05:00|73.98|72.78|73.91|72.71|73.99|72.79|73.89|72.69|24
1688933400000|2023-07-09 20:10:00|73.9|72.7|73.85|72.65|73.91|72.71|73.81|72.61|54
1688933700000|2023-07-09 20:15:00|73.84|72.64|73.9|72.7|73.9|72.7|73.76|72.56|57
1688934000000|2023-07-09 20:20:00|73.89|72.69|73.8|72.6|73.89|72.69|73.79|72.59|37
1688934300000|2023-07-09 20:25:00|73.79|72.59|73.68|72.48|73.8|72.6|73.67|72.47|29
1688934600000|2023-07-09 20:30:00|73.67|72.47|73.56|72.36|73.68|72.48|73.35|72.15|137
1688934900000|2023-07-09 20:35:00|73.57|72.37|73.66|72.46|73.67|72.47|73.56|72.36|91
1688935200000|2023-07-09 20:40:00|73.67|72.47|73.56|72.36|73.67|72.47|73.52|72.32|55
1688935500000|2023-07-09 20:45:00|73.55|72.35|73.57|72.37|73.59|72.39|73.5|72.3|63
1688935800000|2023-07-09 20:50:00|73.56|72.36|73.58|72.38|73.6|72.4|73.55|72.35|34
1688936100000|2023-07-09 20:55:00|73.56|72.36|73.64|72.44|73.66|72.46|73.53|72.33|64
1688936400000|2023-07-09 21:00:00|73.59|72.39|73.7|72.5|73.75|72.55|73.57|72.37|61
1688936700000|2023-07-09 21:05:00|73.71|72.51|73.66|72.46|73.71|72.51|73.65|72.45|52
1688937000000|2023-07-09 21:10:00|73.67|72.47|73.67|72.47|73.69|72.49|73.65|72.45|63
1688937300000|2023-07-09 21:15:00|73.68|72.48|73.45|72.25|73.68|72.48|73.34|72.14|114
1688937600000|2023-07-09 21:20:00|73.44|72.24|73.57|72.37|73.58|72.38|73.44|72.24|60
1688937900000|2023-07-09 21:25:00|73.56|72.36|73.67|72.47|73.71|72.51|73.56|72.36|52
1688938200000|2023-07-09 21:30:00|73.66|72.46|73.66|72.46|73.66|72.46|73.65|72.45|29
1688938500000|2023-07-09 21:35:00|73.67|72.47|73.7|72.5|73.71|72.51|73.65|72.45|20
1688938800000|2023-07-09 21:40:00|73.69|72.49|73.69|72.49|73.73|72.53|73.68|72.48|52
1688939100000|2023-07-09 21:45:00|73.7|72.5|73.68|72.48|73.7|72.5|73.67|72.47|45
1688939400000|2023-07-09 21:50:00|73.67|72.47|73.48|72.28|73.68|72.48|73.47|72.27|73
1688939700000|2023-07-09 21:55:00|73.49|72.29|73.39|72.19|73.49|72.29|73.35|72.15|72
1688940000000|2023-07-09 22:00:00|73.41|72.21|73.25|72.05|73.42|72.22|73.14|71.94|110
1688940300000|2023-07-09 22:05:00|73.24|72.04|73|71.8|73.25|72.05|72.87|71.67|227
1688940600000|2023-07-09 22:10:00|72.99|71.79|72.87|71.67|73|71.8|72.76|71.56|171
1688940900000|2023-07-09 22:15:00|72.88|71.68|72.74|71.54|73.09|71.89|72.73|71.53|196
1688941200000|2023-07-09 22:20:00|72.75|71.55|72.88|71.68|72.95|71.75|72.66|71.46|96
1688941500000|2023-07-09 22:25:00|72.9|71.7|72.97|71.77|72.98|71.78|72.84|71.64|111
1688941800000|2023-07-09 22:30:00|72.98|71.78|73.18|71.98|73.18|71.98|72.98|71.78|145
1688942100000|2023-07-09 22:35:00|73.19|71.99|73.33|72.13|73.39|72.19|73.18|71.98|122
1688942400000|2023-07-09 22:40:00|73.35|72.15|73.34|72.14|73.43|72.23|73.29|72.09|103
1688942700000|2023-07-09 22:45:00|73.33|72.13|73.26|72.06|73.35|72.15|73.25|72.05|96
1688943000000|2023-07-09 22:50:00|73.25|72.05|73.26|72.06|73.31|72.11|73.18|71.98|83
1688943300000|2023-07-09 22:55:00|73.25|72.05|73.23|72.03|73.27|72.07|73.23|72.03|30
1688943600000|2023-07-09 23:00:00|73.24|72.04|73.29|72.09|73.3|72.1|73.23|72.03|67
1688943900000|2023-07-09 23:05:00|73.3|72.1|73.25|72.05|73.3|72.1|73.23|72.03|43
1688944200000|2023-07-09 23:10:00|73.24|72.04|73.14|71.94|73.25|72.05|73.08|71.88|76
1688944500000|2023-07-09 23:15:00|73.15|71.95|72.97|71.77|73.15|71.95|72.96|71.76|88
1688944800000|2023-07-09 23:20:00|72.98|71.78|73.05|71.85|73.14|71.94|72.94|71.74|65
1688945100000|2023-07-09 23:25:00|73.06|71.86|73.15|71.95|73.16|71.96|73.06|71.86|43
1688945400000|2023-07-09 23:30:00|73.14|71.94|73.06|71.86|73.15|71.95|73.04|71.84|89
1688945700000|2023-07-09 23:35:00|73.05|71.85|73.16|71.96|73.18|71.98|73.05|71.85|57
1688946000000|2023-07-09 23:40:00|73.17|71.97|73.11|71.91|73.17|71.97|73.03|71.83|67
1688946300000|2023-07-09 23:45:00|73.1|71.9|73.04|71.84|73.1|71.9|72.95|71.75|100
1688946600000|2023-07-09 23:50:00|73.03|71.83|73.13|71.93|73.15|71.95|73|71.8|75
1688946900000|2023-07-09 23:55:00|73.14|71.94|73.15|71.95|73.19|71.99|73.13|71.93|44
1688947200000|2023-07-10 00:00:00|73.14|71.94|72.64|71.44|73.2|72|72.62|71.42|133
1688947500000|2023-07-10 00:05:00|72.65|71.45|72.06|70.86|72.76|71.56|71.96|70.76|422
1688947800000|2023-07-10 00:10:00|72.07|70.87|71.35|70.15|72.07|70.87|70.42|69.22|749
1688948100000|2023-07-10 00:15:00|71.34|70.14|71.35|70.15|71.35|70.15|70.87|69.67|469
1688948400000|2023-07-10 00:20:00|71.33|70.13|71.06|69.86|71.43|70.23|70.97|69.77|356
1688948700000|2023-07-10 00:25:00|71.07|69.87|71.45|70.25|71.52|70.32|71.04|69.84|349
1688949000000|2023-07-10 00:30:00|71.43|70.23|71.8|70.6|71.83|70.63|71.43|70.23|364
1688949300000|2023-07-10 00:35:00|71.82|70.62|71.72|70.52|71.95|70.75|71.66|70.46|231
1688949600000|2023-07-10 00:40:00|71.75|70.55|71.61|70.41|71.75|70.55|71.54|70.34|153
1688949900000|2023-07-10 00:45:00|71.6|70.4|71.56|70.36|71.72|70.52|71.52|70.32|179
1688950200000|2023-07-10 00:50:00|71.55|70.35|71.82|70.62|71.85|70.65|71.55|70.35|167
1688950500000|2023-07-10 00:55:00|71.8|70.6|71.68|70.48|71.83|70.63|71.67|70.47|89
1688950800000|2023-07-10 01:00:00|71.67|70.47|71.42|70.22|71.73|70.53|71.39|70.19|181
1688951100000|2023-07-10 01:05:00|71.41|70.21|71.63|70.43|71.64|70.44|71.41|70.21|141
1688951400000|2023-07-10 01:10:00|71.62|70.42|71.45|70.25|71.66|70.46|71.4|70.2|128
1688951700000|2023-07-10 01:15:00|71.46|70.26|71.38|70.18|71.5|70.3|71.28|70.08|172
1688952000000|2023-07-10 01:20:00|71.37|70.17|71.79|70.59|71.85|70.65|71.37|70.17|196
1688952300000|2023-07-10 01:25:00|71.81|70.61|71.58|70.38|71.85|70.65|71.53|70.33|149
1688952600000|2023-07-10 01:30:00|71.59|70.39|71.78|70.58|71.85|70.65|71.52|70.32|153
1688952900000|2023-07-10 01:35:00|71.77|70.57|71.68|70.48|71.81|70.61|71.58|70.38|136
1688953200000|2023-07-10 01:40:00|71.7|70.5|71.63|70.43|71.8|70.6|71.59|70.39|117
1688953500000|2023-07-10 01:45:00|71.62|70.42|71.46|70.26|71.64|70.44|71.43|70.23|143
1688953800000|2023-07-10 01:50:00|71.45|70.25|71.46|70.26|71.5|70.3|71.39|70.19|134
1688954100000|2023-07-10 01:55:00|71.44|70.24|71.26|70.06|71.45|70.25|71.19|69.99|158
1688954400000|2023-07-10 02:00:00|71.27|70.07|71.37|70.17|71.46|70.26|71.27|70.07|118
1688954700000|2023-07-10 02:05:00|71.36|70.16|71.37|70.17|71.41|70.21|71.34|70.14|55
1688955000000|2023-07-10 02:10:00|71.38|70.18|71.55|70.35|71.56|70.36|71.36|70.16|78
1688955300000|2023-07-10 02:15:00|71.56|70.36|71.43|70.23|71.56|70.36|71.35|70.15|91
1688955600000|2023-07-10 02:20:00|71.42|70.22|71.58|70.38|71.61|70.41|71.36|70.16|108
1688955900000|2023-07-10 02:25:00|71.59|70.39|71.76|70.56|71.79|70.59|71.54|70.34|134
1688956200000|2023-07-10 02:30:00|71.75|70.55|71.75|70.55|71.87|70.67|71.75|70.55|184
1688956500000|2023-07-10 02:35:00|71.76|70.56|71.77|70.57|71.81|70.61|71.65|70.45|122
1688956800000|2023-07-10 02:40:00|71.78|70.58|71.76|70.56|71.82|70.62|71.68|70.48|93
1688957100000|2023-07-10 02:45:00|71.78|70.58|71.94|70.74|72.02|70.82|71.77|70.57|149
1688957400000|2023-07-10 02:50:00|71.95|70.75|71.96|70.76|72.01|70.81|71.87|70.67|193
1688957700000|2023-07-10 02:55:00|71.97|70.77|71.89|70.69|72.08|70.88|71.88|70.68|187
1688958000000|2023-07-10 03:00:00|71.88|70.68|71.93|70.73|71.98|70.78|71.84|70.64|148
1688958300000|2023-07-10 03:05:00|71.94|70.74|72.04|70.84|72.06|70.86|71.93|70.73|110
1688958600000|2023-07-10 03:10:00|72.05|70.85|71.81|70.61|72.05|70.85|71.76|70.56|117
1688958900000|2023-07-10 03:15:00|71.8|70.6|71.76|70.56|71.87|70.67|71.76|70.56|91
1688959200000|2023-07-10 03:20:00|71.77|70.57|71.76|70.56|71.85|70.65|71.74|70.54|89
1688959500000|2023-07-10 03:25:00|71.74|70.54|71.81|70.61|71.86|70.66|71.7|70.5|59
1688959800000|2023-07-10 03:30:00|71.75|70.55|71.65|70.45|71.76|70.56|71.64|70.44|97
1688960100000|2023-07-10 03:35:00|71.64|70.44|71.63|70.43|71.66|70.46|71.56|70.36|102
1688960400000|2023-07-10 03:40:00|71.64|70.44|71.55|70.35|71.65|70.45|71.54|70.34|58
1688960700000|2023-07-10 03:45:00|71.56|70.36|71.6|70.4|71.64|70.44|71.5|70.3|102
1688961000000|2023-07-10 03:50:00|71.61|70.41|71.65|70.45|71.7|70.5|71.61|70.41|83
1688961300000|2023-07-10 03:55:00|71.64|70.44|71.58|70.38|71.66|70.46|71.53|70.33|42
1688961600000|2023-07-10 04:00:00|71.59|70.39|71.58|70.38|71.65|70.45|71.55|70.35|73
1688961900000|2023-07-10 04:05:00|71.57|70.37|71.5|70.3|71.58|70.38|71.44|70.24|63
1688962200000|2023-07-10 04:10:00|71.49|70.29|71.43|70.23|71.54|70.34|71.43|70.23|47
1688962500000|2023-07-10 04:15:00|71.44|70.24|71.62|70.42|71.63|70.43|71.37|70.17|77
1688962800000|2023-07-10 04:20:00|71.58|70.38|71.68|70.48|71.69|70.49|71.56|70.36|57
1688963100000|2023-07-10 04:25:00|71.67|70.47|71.68|70.48|71.74|70.54|71.65|70.45|121
1688963400000|2023-07-10 04:30:00|71.67|70.47|71.71|70.51|71.73|70.53|71.67|70.47|49
1688963700000|2023-07-10 04:35:00|71.72|70.52|71.87|70.67|71.89|70.69|71.71|70.51|106
1688964000000|2023-07-10 04:40:00|71.86|70.66|71.87|70.67|71.88|70.68|71.85|70.65|74
1688964300000|2023-07-10 04:45:00|71.86|70.66|71.92|70.72|71.93|70.73|71.82|70.62|44
1688964600000|2023-07-10 04:50:00|71.89|70.69|71.7|70.5|71.89|70.69|71.7|70.5|42
1688964900000|2023-07-10 04:55:00|71.71|70.51|71.64|70.44|71.73|70.53|71.6|70.4|84
1688965200000|2023-07-10 05:00:00|71.63|70.43|71.57|70.37|71.65|70.45|71.54|70.34|94
1688965500000|2023-07-10 05:05:00|71.56|70.36|71.67|70.47|71.7|70.5|71.56|70.36|133
1688965800000|2023-07-10 05:10:00|71.68|70.48|71.87|70.67|71.88|70.68|71.66|70.46|86
1688966100000|2023-07-10 05:15:00|71.86|70.66|71.72|70.52|71.86|70.66|71.69|70.49|98
1688966400000|2023-07-10 05:20:00|71.7|70.5|71.67|70.47|71.72|70.52|71.64|70.44|96
1688966700000|2023-07-10 05:25:00|71.66|70.46|71.57|70.37|71.66|70.46|71.46|70.26|138
1688967000000|2023-07-10 05:30:00|71.58|70.38|71.66|70.46|71.67|70.47|71.45|70.25|75
1688967300000|2023-07-10 05:35:00|71.65|70.45|71.5|70.3|71.67|70.47|71.48|70.28|115
1688967600000|2023-07-10 05:40:00|71.51|70.31|71.37|70.17|71.53|70.33|71.36|70.16|75
1688967900000|2023-07-10 05:45:00|71.36|70.16|71.36|70.16|71.44|70.24|71.32|70.12|86
1688968200000|2023-07-10 05:50:00|71.37|70.17|71.25|70.05|71.48|70.28|71.24|70.04|104
1688968500000|2023-07-10 05:55:00|71.26|70.06|71.14|69.94|71.29|70.09|71.07|69.87|128
1688968800000|2023-07-10 06:00:00|71.13|69.93|71.14|69.94|71.36|70.16|71.09|69.89|98
1688969100000|2023-07-10 06:05:00|71.12|69.92|71.28|70.08|71.3|70.1|71.12|69.92|66
1688969400000|2023-07-10 06:10:00|71.27|70.07|71.41|70.21|71.43|70.23|71.26|70.06|70
1688969700000|2023-07-10 06:15:00|71.4|70.2|71.28|70.08|71.41|70.21|71.24|70.04|116
1688970000000|2023-07-10 06:20:00|71.29|70.09|71.37|70.17|71.39|70.19|71.24|70.04|105
1688970300000|2023-07-10 06:25:00|71.38|70.18|71.3|70.1|71.41|70.21|71.27|70.07|74
1688970600000|2023-07-10 06:30:00|71.27|70.07|71.28|70.08|71.31|70.11|71.23|70.03|65
1688970900000|2023-07-10 06:35:00|71.29|70.09|71.29|70.09|71.42|70.22|71.28|70.08|102
1688971200000|2023-07-10 06:40:00|71.3|70.1|71.16|69.96|71.31|70.11|71.14|69.94|124
1688971500000|2023-07-10 06:45:00|71.15|69.95|71.35|70.15|71.36|70.16|71.15|69.95|109
1688971800000|2023-07-10 06:50:00|71.36|70.16|71.26|70.06|71.4|70.2|71.24|70.04|122
1688972100000|2023-07-10 06:55:00|71.25|70.05|71.34|70.14|71.38|70.18|71.24|70.04|98
1688972400000|2023-07-10 07:00:00|71.35|70.15|71.5|70.3|71.53|70.33|71.32|70.12|161
1688972700000|2023-07-10 07:05:00|71.49|70.29|71.53|70.33|71.53|70.33|71.44|70.24|114
1688973000000|2023-07-10 07:10:00|71.52|70.32|71.59|70.39|71.61|70.41|71.45|70.25|113
1688973300000|2023-07-10 07:15:00|71.58|70.38|71.4|70.2|71.58|70.38|71.39|70.19|121
1688973600000|2023-07-10 07:20:00|71.39|70.19|71.5|70.3|71.55|70.35|71.39|70.19|48
1688973900000|2023-07-10 07:25:00|71.51|70.31|71.45|70.25|71.51|70.31|71.43|70.23|83
1688974200000|2023-07-10 07:30:00|71.46|70.26|71.55|70.35|71.6|70.4|71.45|70.25|106
1688974500000|2023-07-10 07:35:00|71.56|70.36|71.42|70.22|71.56|70.36|71.42|70.22|66
1688974800000|2023-07-10 07:40:00|71.39|70.19|71.56|70.36|71.56|70.36|71.39|70.19|88
1688975100000|2023-07-10 07:45:00|71.55|70.35|71.5|70.3|71.56|70.36|71.43|70.23|44
1688975400000|2023-07-10 07:50:00|71.52|70.32|71.35|70.15|71.52|70.32|71.25|70.05|106
1688975700000|2023-07-10 07:55:00|71.34|70.14|71.54|70.34|71.54|70.34|71.34|70.14|105
1688976000000|2023-07-10 08:00:00|71.55|70.35|71.36|70.16|71.55|70.35|71.34|70.14|93
1688976300000|2023-07-10 08:05:00|71.35|70.15|71.35|70.15|71.46|70.26|71.34|70.14|102
1688976600000|2023-07-10 08:10:00|71.34|70.14|71.38|70.18|71.46|70.26|71.24|70.04|111
1688976900000|2023-07-10 08:15:00|71.37|70.17|71.14|69.94|71.39|70.19|71.04|69.84|224
1688977200000|2023-07-10 08:20:00|71.13|69.93|71.13|69.93|71.25|70.05|70.83|69.63|280
1688977500000|2023-07-10 08:25:00|71.16|69.96|71.23|70.03|71.27|70.07|71.16|69.96|163
1688977800000|2023-07-10 08:30:00|71.24|70.04|71.05|69.85|71.24|70.04|71.02|69.82|137
1688978100000|2023-07-10 08:35:00|71.06|69.86|71.45|70.25|71.47|70.27|71.05|69.85|141
1688978400000|2023-07-10 08:40:00|71.44|70.24|71.45|70.25|71.48|70.28|71.37|70.17|183
1688978700000|2023-07-10 08:45:00|71.46|70.26|71.44|70.24|71.49|70.29|71.35|70.15|134
1688979000000|2023-07-10 08:50:00|71.43|70.23|71.42|70.22|71.46|70.26|71.26|70.06|188
1688979300000|2023-07-10 08:55:00|71.43|70.23|71.49|70.29|71.51|70.31|71.4|70.2|91
1688979600000|2023-07-10 09:00:00|71.48|70.28|71.2|70|71.49|70.29|71.15|69.95|146
1688979900000|2023-07-10 09:05:00|71.21|70.01|71.35|70.15|71.47|70.27|71.2|70|123
1688980200000|2023-07-10 09:10:00|71.36|70.16|71.35|70.15|71.39|70.19|71.19|69.99|121
1688980500000|2023-07-10 09:15:00|71.36|70.16|71.43|70.23|71.46|70.26|71.16|69.96|170
1688980800000|2023-07-10 09:20:00|71.44|70.24|71.99|70.79|72.09|70.89|71.37|70.17|384
1688981100000|2023-07-10 09:25:00|72|70.8|72.07|70.87|72.17|70.97|71.84|70.64|294
1688981400000|2023-07-10 09:30:00|72.06|70.86|72.05|70.85|72.23|71.03|71.94|70.74|319
1688981700000|2023-07-10 09:35:00|72.07|70.87|72.06|70.86|72.09|70.89|71.89|70.69|227
1688982000000|2023-07-10 09:40:00|72.07|70.87|72.16|70.96|72.19|70.99|71.97|70.77|144
1688982300000|2023-07-10 09:45:00|72.17|70.97|72.06|70.86|72.22|71.02|72.02|70.82|107
1688982600000|2023-07-10 09:50:00|72.07|70.87|72.13|70.93|72.15|70.95|71.94|70.74|113
1688982900000|2023-07-10 09:55:00|72.14|70.94|71.88|70.68|72.14|70.94|71.87|70.67|121
1688983200000|2023-07-10 10:00:00|71.89|70.69|72.01|70.81|72.06|70.86|71.89|70.69|47
1688983500000|2023-07-10 10:05:00|71.98|70.78|72.05|70.85|72.16|70.96|71.98|70.78|88
1688983800000|2023-07-10 10:10:00|72.04|70.84|71.96|70.76|72.07|70.87|71.95|70.75|58
1688984100000|2023-07-10 10:15:00|71.99|70.79|71.96|70.76|72.06|70.86|71.93|70.73|66
1688984400000|2023-07-10 10:20:00|71.97|70.77|72.06|70.86|72.08|70.88|71.93|70.73|86
1688984700000|2023-07-10 10:25:00|72.07|70.87|72.12|70.92|72.16|70.96|71.94|70.74|111
1688985000000|2023-07-10 10:30:00|72.13|70.93|72.14|70.94|72.2|71|72.06|70.86|196
1688985300000|2023-07-10 10:35:00|72.18|70.98|72.19|70.99|72.19|70.99|72.06|70.86|195
1688985600000|2023-07-10 10:40:00|72.17|70.97|72.25|71.05|72.28|71.08|72.17|70.97|136
1688985900000|2023-07-10 10:45:00|72.22|71.02|72.32|71.12|72.38|71.18|72.22|71.02|153
1688986200000|2023-07-10 10:50:00|72.31|71.11|72.15|70.95|72.33|71.13|72.13|70.93|90
1688986500000|2023-07-10 10:55:00|72.16|70.96|72.13|70.93|72.19|70.99|72.07|70.87|59
1688986800000|2023-07-10 11:00:00|72.14|70.94|72.2|71|72.2|71|72.13|70.93|76
1688987100000|2023-07-10 11:05:00|72.19|70.99|72.14|70.94|72.24|71.04|72.14|70.94|76
1688987400000|2023-07-10 11:10:00|72.15|70.95|72.14|70.94|72.17|70.97|72.08|70.88|32
1688987700000|2023-07-10 11:15:00|72.15|70.95|72.08|70.88|72.23|71.03|72.08|70.88|91
1688988000000|2023-07-10 11:20:00|72.09|70.89|72.02|70.82|72.09|70.89|71.98|70.78|76
1688988300000|2023-07-10 11:25:00|71.99|70.79|72.1|70.9|72.1|70.9|71.95|70.75|73
1688988600000|2023-07-10 11:30:00|72.09|70.89|72.06|70.86|72.1|70.9|71.93|70.73|71
1688988900000|2023-07-10 11:35:00|72.04|70.84|72.07|70.87|72.1|70.9|72.04|70.84|82
1688989200000|2023-07-10 11:40:00|72.08|70.88|72.12|70.92|72.18|70.98|72.08|70.88|101
1688989500000|2023-07-10 11:45:00|72.13|70.93|72.16|70.96|72.27|71.07|72.13|70.93|57
1688989800000|2023-07-10 11:50:00|72.17|70.97|72.17|70.97|72.19|70.99|72.03|70.83|81
1688990100000|2023-07-10 11:55:00|72.18|70.98|72.17|70.97|72.24|71.04|72.17|70.97|89
1688990400000|2023-07-10 12:00:00|72.18|70.98|72.2|71|72.26|71.06|72.09|70.89|189
1688990700000|2023-07-10 12:05:00|72.19|70.99|72.25|71.05|72.32|71.12|72.18|70.98|170
1688991000000|2023-07-10 12:10:00|72.24|71.04|72.17|70.97|72.25|71.05|72.14|70.94|146
1688991300000|2023-07-10 12:15:00|72.15|70.95|72.17|70.97|72.22|71.02|72.14|70.94|105
1688991600000|2023-07-10 12:20:00|72.16|70.96|72.21|71.01|72.22|71.02|72.09|70.89|207
1688991900000|2023-07-10 12:25:00|72.22|71.02|72.32|71.12|72.53|71.33|72.21|71.01|177
1688992200000|2023-07-10 12:30:00|72.33|71.13|72.36|71.16|72.49|71.29|72.32|71.12|109
1688992500000|2023-07-10 12:35:00|72.37|71.17|72.21|71.01|72.38|71.18|72.21|71.01|91
1688992800000|2023-07-10 12:40:00|72.22|71.02|72.04|70.84|72.22|71.02|72|70.8|119
1688993100000|2023-07-10 12:45:00|72.03|70.83|71.93|70.73|72.11|70.91|71.92|70.72|105
1688993400000|2023-07-10 12:50:00|71.95|70.75|71.88|70.68|71.99|70.79|71.75|70.55|154
1688993700000|2023-07-10 12:55:00|71.89|70.69|71.9|70.7|71.95|70.75|71.86|70.66|86
1688994000000|2023-07-10 13:00:00|71.91|70.71|71.83|70.63|72|70.8|71.79|70.59|107
1688994300000|2023-07-10 13:05:00|71.84|70.64|71.88|70.68|71.92|70.72|71.83|70.63|145
1688994600000|2023-07-10 13:10:00|71.87|70.67|72|70.8|72.03|70.83|71.86|70.66|172
1688994900000|2023-07-10 13:15:00|72.01|70.81|71.99|70.79|72.07|70.87|71.95|70.75|153
1688995200000|2023-07-10 13:20:00|72.01|70.81|72.05|70.85|72.05|70.85|71.96|70.76|102
1688995500000|2023-07-10 13:25:00|72.06|70.86|72.03|70.83|72.06|70.86|71.95|70.75|91
1688995800000|2023-07-10 13:30:00|72.04|70.84|72.19|70.99|72.2|71|72.03|70.83|191
1688996100000|2023-07-10 13:35:00|72.2|71|72.35|71.15|72.45|71.25|72.19|70.99|262
1688996400000|2023-07-10 13:40:00|72.36|71.16|72.28|71.08|72.59|71.39|72.26|71.06|316
1688996700000|2023-07-10 13:45:00|72.29|71.09|72.25|71.05|72.41|71.21|72.23|71.03|188
1688997000000|2023-07-10 13:50:00|72.27|71.07|72.24|71.04|72.29|71.09|72.15|70.95|227
1688997300000|2023-07-10 13:55:00|72.26|71.06|72.14|70.94|72.29|71.09|72.08|70.88|169
1688997600000|2023-07-10 14:00:00|72.13|70.93|72.15|70.95|72.29|71.09|72.13|70.93|147
1688997900000|2023-07-10 14:05:00|72.16|70.96|72.19|70.99|72.25|71.05|72.14|70.94|117
1688998200000|2023-07-10 14:10:00|72.18|70.98|72.29|71.09|72.33|71.13|72.15|70.95|147
1688998500000|2023-07-10 14:15:00|72.3|71.1|72.33|71.13|72.33|71.13|72.18|70.98|228
1688998800000|2023-07-10 14:20:00|72.35|71.15|72.37|71.17|72.41|71.21|72.34|71.14|155
1688999100000|2023-07-10 14:25:00|72.36|71.16|72.4|71.2|72.42|71.22|72.35|71.15|231
1688999400000|2023-07-10 14:30:00|72.42|71.22|72.75|71.55|72.81|71.61|72.4|71.2|235
1688999700000|2023-07-10 14:35:00|72.77|71.57|72.66|71.46|72.79|71.59|72.47|71.27|293
1689000000000|2023-07-10 14:40:00|72.65|71.45|72.53|71.33|72.68|71.48|72.52|71.32|174
1689000300000|2023-07-10 14:45:00|72.51|71.31|72.78|71.58|72.82|71.62|72.49|71.29|252
1689000600000|2023-07-10 14:50:00|72.79|71.59|72.8|71.6|73.06|71.86|72.75|71.55|337
1689000900000|2023-07-10 14:55:00|72.79|71.59|72.8|71.6|72.95|71.75|72.78|71.58|159
1689001200000|2023-07-10 15:00:00|72.79|71.59|73.16|71.96|73.27|72.07|72.79|71.59|365
1689001500000|2023-07-10 15:05:00|73.15|71.95|73.2|72|73.34|72.14|73.09|71.89|187
1689001800000|2023-07-10 15:10:00|73.19|71.99|73.18|71.98|73.46|72.26|73.17|71.97|188
1689002100000|2023-07-10 15:15:00|73.17|71.97|72.99|71.79|73.26|72.06|72.93|71.73|201
1689002400000|2023-07-10 15:20:00|72.98|71.78|72.86|71.66|73.07|71.87|72.86|71.66|148
1689002700000|2023-07-10 15:25:00|72.85|71.65|72.97|71.77|72.97|71.77|72.74|71.54|87
1689003000000|2023-07-10 15:30:00|72.96|71.76|73.16|71.96|73.18|71.98|72.96|71.76|168
1689003300000|2023-07-10 15:35:00|73.15|71.95|73.4|72.2|73.47|72.27|73.15|71.95|166
1689003600000|2023-07-10 15:40:00|73.41|72.21|73.59|72.39|73.67|72.47|73.29|72.09|256
1689003900000|2023-07-10 15:45:00|73.6|72.4|73.4|72.2|73.67|72.47|73.34|72.14|260
1689004200000|2023-07-10 15:50:00|73.41|72.21|73.36|72.16|73.41|72.21|73.31|72.11|207
1689004500000|2023-07-10 15:55:00|73.35|72.15|73.43|72.23|73.5|72.3|73.35|72.15|129
1689004800000|2023-07-10 16:00:00|73.44|72.24|73.36|72.16|73.57|72.37|73.14|71.94|263
1689005100000|2023-07-10 16:05:00|73.37|72.17|72.94|71.74|73.37|72.17|72.77|71.57|235
1689005400000|2023-07-10 16:10:00|72.93|71.73|72.44|71.24|72.99|71.79|72.44|71.24|188
1689005700000|2023-07-10 16:15:00|72.45|71.25|72.45|71.25|72.49|71.29|72.29|71.09|221
1689006000000|2023-07-10 16:20:00|72.46|71.26|72.4|71.2|72.65|71.45|72.4|71.2|174
1689006300000|2023-07-10 16:25:00|72.42|71.22|72.5|71.3|72.53|71.33|72.41|71.21|157
1689006600000|2023-07-10 16:30:00|72.51|71.31|72.49|71.29|72.54|71.34|72.41|71.21|130
1689006900000|2023-07-10 16:35:00|72.47|71.27|72.54|71.34|72.65|71.45|72.47|71.27|154
1689007200000|2023-07-10 16:40:00|72.55|71.35|72.65|71.45|72.66|71.46|72.54|71.34|127
1689007500000|2023-07-10 16:45:00|72.66|71.46|72.84|71.64|72.85|71.65|72.63|71.43|176
1689007800000|2023-07-10 16:50:00|72.85|71.65|72.72|71.52|72.89|71.69|72.68|71.48|216
1689008100000|2023-07-10 16:55:00|72.73|71.53|72.85|71.65|72.85|71.65|72.72|71.52|86
1689008400000|2023-07-10 17:00:00|72.84|71.64|72.74|71.54|72.9|71.7|72.7|71.5|119
1689008700000|2023-07-10 17:05:00|72.73|71.53|72.79|71.59|72.82|71.62|72.73|71.53|99
1689009000000|2023-07-10 17:10:00|72.8|71.6|72.73|71.53|72.85|71.65|72.73|71.53|59
1689009300000|2023-07-10 17:15:00|72.74|71.54|72.62|71.42|72.84|71.64|72.62|71.42|118
1689009600000|2023-07-10 17:20:00|72.63|71.43|72.79|71.59|72.79|71.59|72.52|71.32|92
1689009900000|2023-07-10 17:25:00|72.78|71.58|72.84|71.64|72.92|71.72|72.74|71.54|148
1689010200000|2023-07-10 17:30:00|72.83|71.63|72.63|71.43|72.84|71.64|72.61|71.41|55
1689010500000|2023-07-10 17:35:00|72.62|71.42|72.57|71.37|72.65|71.45|72.55|71.35|95
1689010800000|2023-07-10 17:40:00|72.56|71.36|72.57|71.37|72.66|71.46|72.55|71.35|68
1689011100000|2023-07-10 17:45:00|72.62|71.42|72.55|71.35|72.69|71.49|72.54|71.34|113
1689011400000|2023-07-10 17:50:00|72.56|71.36|72.66|71.46|72.71|71.51|72.56|71.36|62
1689011700000|2023-07-10 17:55:00|72.67|71.47|72.56|71.36|72.67|71.47|72.49|71.29|131
1689012000000|2023-07-10 18:00:00|72.55|71.35|72.46|71.26|72.6|71.4|72.45|71.25|113
1689012300000|2023-07-10 18:05:00|72.47|71.27|72.6|71.4|72.66|71.46|72.46|71.26|110
1689012600000|2023-07-10 18:10:00|72.58|71.38|72.66|71.46|72.66|71.46|72.58|71.38|60
1689012900000|2023-07-10 18:15:00|72.65|71.45|72.68|71.48|72.71|71.51|72.64|71.44|74
1689013200000|2023-07-10 18:20:00|72.69|71.49|72.76|71.56|72.79|71.59|72.68|71.48|92
1689013500000|2023-07-10 18:25:00|72.77|71.57|72.87|71.67|72.91|71.71|72.76|71.56|105
1689013800000|2023-07-10 18:30:00|72.88|71.68|72.95|71.75|72.97|71.77|72.86|71.66|260
1689014100000|2023-07-10 18:35:00|72.96|71.76|73.05|71.85|73.08|71.88|72.96|71.76|177
1689014400000|2023-07-10 18:40:00|73.06|71.86|73.3|72.1|73.33|72.13|73.05|71.85|242
1689014700000|2023-07-10 18:45:00|73.31|72.11|73.24|72.04|73.34|72.14|73.16|71.96|160
1689015000000|2023-07-10 18:50:00|73.25|72.05|73.31|72.11|73.34|72.14|73.23|72.03|161
1689015300000|2023-07-10 18:55:00|73.33|72.13|73.38|72.18|73.43|72.23|73.28|72.08|232
1689015600000|2023-07-10 19:00:00|73.39|72.19|73.27|72.07|73.49|72.29|73.23|72.03|143
1689015900000|2023-07-10 19:05:00|73.26|72.06|73.41|72.21|73.41|72.21|73.26|72.06|123
1689016200000|2023-07-10 19:10:00|73.4|72.2|73.49|72.29|73.51|72.31|73.33|72.13|200
1689016500000|2023-07-10 19:15:00|73.5|72.3|73.49|72.29|73.52|72.32|73.39|72.19|191
1689016800000|2023-07-10 19:20:00|73.48|72.28|73.37|72.17|73.5|72.3|73.34|72.14|237
1689017100000|2023-07-10 19:25:00|73.38|72.18|73.47|72.27|73.51|72.31|73.35|72.15|191
1689017400000|2023-07-10 19:30:00|73.46|72.26|73.5|72.3|73.53|72.33|73.45|72.25|210
1689017700000|2023-07-10 19:35:00|73.51|72.31|73.47|72.27|73.54|72.34|73.45|72.25|107
1689018000000|2023-07-10 19:40:00|73.48|72.28|73.48|72.28|73.5|72.3|73.36|72.16|208
1689018300000|2023-07-10 19:45:00|73.47|72.27|73.76|72.56|73.81|72.61|73.47|72.27|182
1689018600000|2023-07-10 19:50:00|73.77|72.57|73.77|72.57|73.91|72.71|73.75|72.55|262
1689018900000|2023-07-10 19:55:00|73.76|72.56|73.81|72.61|73.97|72.77|73.76|72.56|245
1689019200000|2023-07-10 20:00:00|73.82|72.62|74.04|72.84|74.11|72.91|73.82|72.62|287
1689019500000|2023-07-10 20:05:00|74.03|72.83|73.86|72.66|74.22|73.02|73.85|72.65|374
1689019800000|2023-07-10 20:10:00|73.83|72.63|73.85|72.65|73.96|72.76|73.77|72.57|281
1689020100000|2023-07-10 20:15:00|73.84|72.64|73.66|72.46|74.03|72.83|73.64|72.44|240
1689020400000|2023-07-10 20:20:00|73.67|72.47|73.67|72.47|73.87|72.67|73.66|72.46|198
1689020700000|2023-07-10 20:25:00|73.66|72.46|73.84|72.64|73.86|72.66|73.66|72.46|84
1689021000000|2023-07-10 20:30:00|73.83|72.63|73.92|72.72|73.94|72.74|73.83|72.63|142
1689021300000|2023-07-10 20:35:00|73.91|72.71|73.57|72.37|73.92|72.72|73.57|72.37|159
1689021600000|2023-07-10 20:40:00|73.55|72.35|73.64|72.44|73.75|72.55|73.55|72.35|159
1689021900000|2023-07-10 20:45:00|73.65|72.45|73.56|72.36|73.71|72.51|73.56|72.36|132
1689022200000|2023-07-10 20:50:00|73.57|72.37|73.52|72.32|73.66|72.46|73.47|72.27|111
1689022500000|2023-07-10 20:55:00|73.53|72.33|73.66|72.46|73.68|72.48|73.53|72.33|103
1689022800000|2023-07-10 21:00:00|73.65|72.45|73.48|72.28|73.69|72.49|73.46|72.26|76
1689023100000|2023-07-10 21:05:00|73.47|72.27|73.64|72.44|73.64|72.44|73.47|72.27|52
1689023400000|2023-07-10 21:10:00|73.65|72.45|73.46|72.26|73.65|72.45|73.46|72.26|66
1689023700000|2023-07-10 21:15:00|73.47|72.27|73.54|72.34|73.55|72.35|73.47|72.27|32
1689024000000|2023-07-10 21:20:00|73.55|72.35|73.55|72.35|73.62|72.42|73.55|72.35|21
1689024300000|2023-07-10 21:25:00|73.56|72.36|73.57|72.37|73.57|72.37|73.55|72.35|16
1689024600000|2023-07-10 21:30:00|73.6|72.4|73.96|72.76|73.96|72.76|73.6|72.4|58
1689024900000|2023-07-10 21:35:00|73.99|72.79|74.69|73.49|74.69|73.49|73.99|72.79|123
1689025200000|2023-07-10 21:40:00|74.68|73.48|75.4|74.2|75.4|74.2|74.68|73.48|176
1689025500000|2023-07-10 21:45:00|75.39|74.19|75.23|74.03|75.41|74.21|75.12|73.92|202
1689025800000|2023-07-10 21:50:00|75.22|74.02|74.96|73.76|75.29|74.09|74.89|73.69|157
1689026100000|2023-07-10 21:55:00|74.95|73.75|74.13|72.93|74.96|73.76|74.11|72.91|225
1689026400000|2023-07-10 22:00:00|74.11|72.91|73.32|72.12|74.4|73.2|73.25|72.05|417
1689026700000|2023-07-10 22:05:00|73.29|72.09|73.27|72.07|73.66|72.46|72.84|71.64|440
1689027000000|2023-07-10 22:10:00|73.28|72.08|72.94|71.74|73.3|72.1|72.81|71.61|311
1689027300000|2023-07-10 22:15:00|72.93|71.73|72.77|71.57|72.93|71.73|72.54|71.34|361
1689027600000|2023-07-10 22:20:00|72.78|71.58|72.54|71.34|72.78|71.58|72.34|71.14|325
1689027900000|2023-07-10 22:25:00|72.55|71.35|72.94|71.74|72.97|71.77|72.46|71.26|166
1689028200000|2023-07-10 22:30:00|72.95|71.75|72.76|71.56|73.04|71.84|72.61|71.41|173
1689028500000|2023-07-10 22:35:00|72.77|71.57|72.66|71.46|72.77|71.57|72.64|71.44|180
1689028800000|2023-07-10 22:40:00|72.68|71.48|72.48|71.28|72.75|71.55|72.45|71.25|141
1689029100000|2023-07-10 22:45:00|72.47|71.27|72.64|71.44|72.66|71.46|72.46|71.26|105
1689029400000|2023-07-10 22:50:00|72.65|71.45|72.7|71.5|72.74|71.54|72.63|71.43|108
1689029700000|2023-07-10 22:55:00|72.69|71.49|72.77|71.57|72.77|71.57|72.66|71.46|84
1689030000000|2023-07-10 23:00:00|72.76|71.56|73.1|71.9|73.15|71.95|72.76|71.56|262
1689030300000|2023-07-10 23:05:00|73.09|71.89|73.17|71.97|73.22|72.02|73.07|71.87|169
1689030600000|2023-07-10 23:10:00|73.16|71.96|73.27|72.07|73.3|72.1|73.09|71.89|189
1689030900000|2023-07-10 23:15:00|73.26|72.06|73.29|72.09|73.36|72.16|73.26|72.06|157
1689031200000|2023-07-10 23:20:00|73.3|72.1|73.38|72.18|73.42|72.22|73.17|71.97|174
1689031500000|2023-07-10 23:25:00|73.37|72.17|73.29|72.09|73.39|72.19|73.29|72.09|125
1689031800000|2023-07-10 23:30:00|73.3|72.1|72.95|71.75|73.3|72.1|72.95|71.75|70
1689032100000|2023-07-10 23:35:00|72.96|71.76|73.16|71.96|73.23|72.03|72.95|71.75|77
1689032400000|2023-07-10 23:40:00|73.15|71.95|73.1|71.9|73.16|71.96|73.06|71.86|78
1689032700000|2023-07-10 23:45:00|73.11|71.91|73.05|71.85|73.11|71.91|73.02|71.82|25
1689033000000|2023-07-10 23:50:00|73.04|71.84|73.31|72.11|73.39|72.19|73.04|71.84|113
1689033300000|2023-07-10 23:55:00|73.3|72.1|73.27|72.07|73.3|72.1|73.2|72|37
1689033600000|2023-07-11 00:00:00|73.26|72.06|73.38|72.18|73.59|72.39|73.26|72.06|187
1689033900000|2023-07-11 00:05:00|73.39|72.19|73.5|72.3|73.51|72.31|73.37|72.17|162
1689034200000|2023-07-11 00:10:00|73.49|72.29|74.09|72.89|74.15|72.95|73.45|72.25|162
1689034500000|2023-07-11 00:15:00|74.08|72.88|74.05|72.85|74.31|73.11|73.98|72.78|285
1689034800000|2023-07-11 00:20:00|74.06|72.86|73.91|72.71|74.12|72.92|73.86|72.66|191
1689035100000|2023-07-11 00:25:00|73.9|72.7|73.75|72.55|73.91|72.71|73.71|72.51|158
1689035400000|2023-07-11 00:30:00|73.71|72.51|73.71|72.51|73.82|72.62|73.68|72.48|91
1689035700000|2023-07-11 00:35:00|73.7|72.5|73.43|72.23|73.7|72.5|73.43|72.23|234
1689036000000|2023-07-11 00:40:00|73.42|72.22|73.19|71.99|73.42|72.22|73.13|71.93|219
1689036300000|2023-07-11 00:45:00|73.18|71.98|73.08|71.88|73.25|72.05|73.02|71.82|123
1689036600000|2023-07-11 00:50:00|73.07|71.87|72.88|71.68|73.11|71.91|72.84|71.64|168
1689036900000|2023-07-11 00:55:00|72.85|71.65|73.09|71.89|73.12|71.92|72.84|71.64|158
1689037200000|2023-07-11 01:00:00|73.08|71.88|72.98|71.78|73.19|71.99|72.97|71.77|121
1689037500000|2023-07-11 01:05:00|72.97|71.77|73.05|71.85|73.06|71.86|72.74|71.54|183
1689037800000|2023-07-11 01:10:00|73.06|71.86|73.02|71.82|73.12|71.92|72.95|71.75|105
1689038100000|2023-07-11 01:15:00|73|71.8|72.91|71.71|73.01|71.81|72.83|71.63|127
1689038400000|2023-07-11 01:20:00|72.87|71.67|73.06|71.86|73.06|71.86|72.87|71.67|69
1689038700000|2023-07-11 01:25:00|73.05|71.85|73.16|71.96|73.18|71.98|73.05|71.85|106
1689039000000|2023-07-11 01:30:00|73.17|71.97|73.32|72.12|73.37|72.17|73.1|71.9|128
1689039300000|2023-07-11 01:35:00|73.33|72.13|73.51|72.31|73.61|72.41|73.2|72|144
1689039600000|2023-07-11 01:40:00|73.49|72.29|73.47|72.27|73.67|72.47|73.4|72.2|151
1689039900000|2023-07-11 01:45:00|73.46|72.26|73.47|72.27|73.51|72.31|73.35|72.15|133
1689040200000|2023-07-11 01:50:00|73.46|72.26|73.36|72.16|73.52|72.32|73.36|72.16|119
1689040500000|2023-07-11 01:55:00|73.37|72.17|73.47|72.27|73.49|72.29|73.37|72.17|132
1689040800000|2023-07-11 02:00:00|73.48|72.28|73.45|72.25|73.57|72.37|73.35|72.15|122
1689041100000|2023-07-11 02:05:00|73.43|72.23|73.58|72.38|73.62|72.42|73.43|72.23|118
1689041400000|2023-07-11 02:10:00|73.59|72.39|73.54|72.34|73.59|72.39|73.52|72.32|45
1689041700000|2023-07-11 02:15:00|73.53|72.33|73.38|72.18|73.53|72.33|73.38|72.18|82
1689042000000|2023-07-11 02:20:00|73.37|72.17|73.37|72.17|73.38|72.18|73.32|72.12|96
1689042300000|2023-07-11 02:25:00|73.36|72.16|73.46|72.26|73.51|72.31|73.35|72.15|76
1689042600000|2023-07-11 02:30:00|73.47|72.27|73.4|72.2|73.55|72.35|73.33|72.13|187
1689042900000|2023-07-11 02:35:00|73.39|72.19|73.59|72.39|73.63|72.43|73.39|72.19|108
1689043200000|2023-07-11 02:40:00|73.6|72.4|73.4|72.2|73.6|72.4|73.39|72.19|60
1689043500000|2023-07-11 02:45:00|73.41|72.21|73.39|72.19|73.44|72.24|73.34|72.14|69
1689043800000|2023-07-11 02:50:00|73.4|72.2|73.3|72.1|73.42|72.22|73.29|72.09|78
1689044100000|2023-07-11 02:55:00|73.29|72.09|73.24|72.04|73.34|72.14|73.09|71.89|144
1689044400000|2023-07-11 03:00:00|73.25|72.05|73.34|72.14|73.34|72.14|73.2|72|80
1689044700000|2023-07-11 03:05:00|73.35|72.15|73.49|72.29|73.5|72.3|73.33|72.13|87
1689045000000|2023-07-11 03:10:00|73.5|72.3|73.47|72.27|73.51|72.31|73.4|72.2|76
1689045300000|2023-07-11 03:15:00|73.48|72.28|73.47|72.27|73.48|72.28|73.44|72.24|104
1689045600000|2023-07-11 03:20:00|73.48|72.28|73.43|72.23|73.5|72.3|73.33|72.13|114
1689045900000|2023-07-11 03:25:00|73.42|72.22|73.36|72.16|73.49|72.29|73.24|72.04|118
1689046200000|2023-07-11 03:30:00|73.35|72.15|73.56|72.36|73.6|72.4|73.34|72.14|134
1689046500000|2023-07-11 03:35:00|73.55|72.35|73.68|72.48|73.69|72.49|73.55|72.35|98
1689046800000|2023-07-11 03:40:00|73.69|72.49|74.01|72.81|74.04|72.84|73.63|72.43|176
1689047100000|2023-07-11 03:45:00|74|72.8|73.93|72.73|74.12|72.92|73.9|72.7|184
1689047400000|2023-07-11 03:50:00|73.86|72.66|74.05|72.85|74.1|72.9|73.79|72.59|109
1689047700000|2023-07-11 03:55:00|74.04|72.84|74.22|73.02|74.3|73.1|74.03|72.83|94
1689048000000|2023-07-11 04:00:00|74.21|73.01|74.12|72.92|74.21|73.01|73.93|72.73|154
1689048300000|2023-07-11 04:05:00|74.11|72.91|74.63|73.43|74.67|73.47|74.09|72.89|127
1689048600000|2023-07-11 04:10:00|74.64|73.44|74.42|73.22|74.81|73.61|74.42|73.22|124
1689048900000|2023-07-11 04:15:00|74.46|73.26|74.23|73.03|74.48|73.28|74.2|73|151
1689049200000|2023-07-11 04:20:00|74.24|73.04|74.14|72.94|74.26|73.06|74.14|72.94|112
1689049500000|2023-07-11 04:25:00|74.15|72.95|74.02|72.82|74.15|72.95|73.91|72.71|178
1689049800000|2023-07-11 04:30:00|74.03|72.83|73.89|72.69|74.06|72.86|73.89|72.69|124
1689050100000|2023-07-11 04:35:00|73.88|72.68|73.81|72.61|73.9|72.7|73.8|72.6|74
1689050400000|2023-07-11 04:40:00|73.8|72.6|73.91|72.71|73.92|72.72|73.8|72.6|134
1689050700000|2023-07-11 04:45:00|73.9|72.7|73.95|72.75|74.07|72.87|73.89|72.69|119
1689051000000|2023-07-11 04:50:00|73.97|72.77|73.89|72.69|73.98|72.78|73.81|72.61|131
1689051300000|2023-07-11 04:55:00|73.9|72.7|73.89|72.69|73.92|72.72|73.88|72.68|85
1689051600000|2023-07-11 05:00:00|73.9|72.7|73.69|72.49|73.99|72.79|73.65|72.45|221
1689051900000|2023-07-11 05:05:00|73.7|72.5|73.75|72.55|73.8|72.6|73.63|72.43|126
1689052200000|2023-07-11 05:10:00|73.74|72.54|73.55|72.35|73.78|72.58|73.55|72.35|158
1689052500000|2023-07-11 05:15:00|73.57|72.37|73.6|72.4|73.66|72.46|73.55|72.35|185
1689052800000|2023-07-11 05:20:00|73.61|72.41|73.57|72.37|73.69|72.49|73.56|72.36|90
1689053100000|2023-07-11 05:25:00|73.56|72.36|73.66|72.46|73.69|72.49|73.53|72.33|157
1689053400000|2023-07-11 05:30:00|73.65|72.45|73.75|72.55|73.83|72.63|73.65|72.45|111
1689053700000|2023-07-11 05:35:00|73.76|72.56|73.7|72.5|73.8|72.6|73.64|72.44|133
1689054000000|2023-07-11 05:40:00|73.71|72.51|73.61|72.41|73.72|72.52|73.59|72.39|95
1689054300000|2023-07-11 05:45:00|73.62|72.42|73.71|72.51|73.74|72.54|73.61|72.41|92
1689054600000|2023-07-11 05:50:00|73.7|72.5|73.64|72.44|73.78|72.58|73.64|72.44|153
1689054900000|2023-07-11 05:55:00|73.65|72.45|73.8|72.6|73.81|72.61|73.6|72.4|103
1689055200000|2023-07-11 06:00:00|73.81|72.61|73.75|72.55|73.82|72.62|73.69|72.49|119
1689055500000|2023-07-11 06:05:00|73.74|72.54|73.89|72.69|73.91|72.71|73.74|72.54|102
1689055800000|2023-07-11 06:10:00|73.9|72.7|73.99|72.79|74|72.8|73.89|72.69|174
1689056100000|2023-07-11 06:15:00|74|72.8|73.74|72.54|74.01|72.81|73.74|72.54|108
1689056400000|2023-07-11 06:20:00|73.73|72.53|73.8|72.6|73.82|72.62|73.66|72.46|105
1689056700000|2023-07-11 06:25:00|73.81|72.61|73.89|72.69|73.92|72.72|73.74|72.54|120
1689057000000|2023-07-11 06:30:00|73.91|72.71|74.08|72.88|74.12|72.92|73.89|72.69|205
1689057300000|2023-07-11 06:35:00|74.07|72.87|73.95|72.75|74.09|72.89|73.94|72.74|130
1689057600000|2023-07-11 06:40:00|73.94|72.74|73.89|72.69|73.94|72.74|73.84|72.64|70
1689057900000|2023-07-11 06:45:00|73.9|72.7|73.91|72.71|73.94|72.74|73.79|72.59|102
1689058200000|2023-07-11 06:50:00|73.9|72.7|73.91|72.71|74.05|72.85|73.89|72.69|193
1689058500000|2023-07-11 06:55:00|73.94|72.74|74|72.8|74.02|72.82|73.9|72.7|191
1689058800000|2023-07-11 07:00:00|74.01|72.81|73.78|72.58|74.03|72.83|73.76|72.56|186
1689059100000|2023-07-11 07:05:00|73.79|72.59|73.87|72.67|73.98|72.78|73.78|72.58|168
1689059400000|2023-07-11 07:10:00|73.88|72.68|73.84|72.64|73.93|72.73|73.78|72.58|153
1689059700000|2023-07-11 07:15:00|73.81|72.61|73.67|72.47|73.81|72.61|73.64|72.44|126
1689060000000|2023-07-11 07:20:00|73.66|72.46|73.75|72.55|73.75|72.55|73.61|72.41|56
1689060300000|2023-07-11 07:25:00|73.74|72.54|73.74|72.54|73.79|72.59|73.69|72.49|90
1689060600000|2023-07-11 07:30:00|73.75|72.55|73.65|72.45|73.75|72.55|73.6|72.4|79
1689060900000|2023-07-11 07:35:00|73.64|72.44|73.73|72.53|73.78|72.58|73.64|72.44|75
1689061200000|2023-07-11 07:40:00|73.74|72.54|73.72|72.52|73.77|72.57|73.69|72.49|42
1689061500000|2023-07-11 07:45:00|73.71|72.51|73.67|72.47|73.73|72.53|73.64|72.44|34
1689061800000|2023-07-11 07:50:00|73.68|72.48|73.62|72.42|73.69|72.49|73.59|72.39|95
1689062100000|2023-07-11 07:55:00|73.63|72.43|73.56|72.36|73.63|72.43|73.52|72.32|62
1689062400000|2023-07-11 08:00:00|73.55|72.35|73.6|72.4|73.61|72.41|73.51|72.31|100
1689062700000|2023-07-11 08:05:00|73.61|72.41|73.65|72.45|73.67|72.47|73.59|72.39|107
1689063000000|2023-07-11 08:10:00|73.64|72.44|73.66|72.46|73.71|72.51|73.63|72.43|66
1689063300000|2023-07-11 08:15:00|73.67|72.47|73.64|72.44|73.67|72.47|73.64|72.44|67
1689063600000|2023-07-11 08:20:00|73.65|72.45|73.57|72.37|73.65|72.45|73.43|72.23|167
1689063900000|2023-07-11 08:25:00|73.56|72.36|73.51|72.31|73.62|72.42|73.41|72.21|156
1689064200000|2023-07-11 08:30:00|73.52|72.32|73.48|72.28|73.53|72.33|73.42|72.22|175
1689064500000|2023-07-11 08:35:00|73.49|72.29|73.4|72.2|73.51|72.31|73.38|72.18|162
1689064800000|2023-07-11 08:40:00|73.41|72.21|73.3|72.1|73.42|72.22|73.24|72.04|161
1689065100000|2023-07-11 08:45:00|73.31|72.11|73.22|72.02|73.31|72.11|73.12|71.92|223
1689065400000|2023-07-11 08:50:00|73.23|72.03|73.26|72.06|73.29|72.09|73.22|72.02|70
1689065700000|2023-07-11 08:55:00|73.27|72.07|73.17|71.97|73.31|72.11|73.16|71.96|108
1689066000000|2023-07-11 09:00:00|73.16|71.96|73.2|72|73.22|72.02|73.1|71.9|113
1689066300000|2023-07-11 09:05:00|73.19|71.99|73.19|71.99|73.3|72.1|73.18|71.98|131
1689066600000|2023-07-11 09:10:00|73.2|72|73.09|71.89|73.2|72|73.03|71.83|129
1689066900000|2023-07-11 09:15:00|73.11|71.91|73.05|71.85|73.21|72.01|73.05|71.85|160
1689067200000|2023-07-11 09:20:00|73.06|71.86|73.07|71.87|73.23|72.03|72.97|71.77|240
1689067500000|2023-07-11 09:25:00|73.08|71.88|73.26|72.06|73.26|72.06|73.06|71.86|199
1689067800000|2023-07-11 09:30:00|73.25|72.05|73.14|71.94|73.25|72.05|73.1|71.9|105
1689068100000|2023-07-11 09:35:00|73.13|71.93|73.04|71.84|73.13|71.93|73.02|71.82|55
1689068400000|2023-07-11 09:40:00|73.03|71.83|73.13|71.93|73.16|71.96|73.02|71.82|45
1689068700000|2023-07-11 09:45:00|73.12|71.92|73.13|71.93|73.14|71.94|73.02|71.82|37
1689069000000|2023-07-11 09:50:00|73.14|71.94|73.24|72.04|73.25|72.05|73.13|71.93|37
1689069300000|2023-07-11 09:55:00|73.25|72.05|73.27|72.07|73.28|72.08|73.23|72.03|38
1689069600000|2023-07-11 10:00:00|73.26|72.06|73.21|72.01|73.28|72.08|73.21|72.01|40
1689069900000|2023-07-11 10:05:00|73.19|71.99|73.13|71.93|73.19|71.99|73.12|71.92|52
1689070200000|2023-07-11 10:10:00|73.14|71.94|73.15|71.95|73.15|71.95|73.12|71.92|67
1689070500000|2023-07-11 10:15:00|73.16|71.96|73.16|71.96|73.25|72.05|73.15|71.95|15
1689070800000|2023-07-11 10:20:00|73.17|71.97|73.16|71.96|73.18|71.98|73.15|71.95|64
1689071100000|2023-07-11 10:25:00|73.15|71.95|73.07|71.87|73.15|71.95|72.95|71.75|84
1689071400000|2023-07-11 10:30:00|73.08|71.88|72.96|71.76|73.08|71.88|72.7|71.5|102
1689071700000|2023-07-11 10:35:00|72.95|71.75|72.78|71.58|72.96|71.76|72.77|71.57|113
1689072000000|2023-07-11 10:40:00|72.79|71.59|72.95|71.75|73.05|71.85|72.77|71.57|118
1689072300000|2023-07-11 10:45:00|72.96|71.76|72.94|71.74|73|71.8|72.93|71.73|104
1689072600000|2023-07-11 10:50:00|72.96|71.76|72.98|71.78|73|71.8|72.93|71.73|79
1689072900000|2023-07-11 10:55:00|72.99|71.79|72.98|71.78|73.01|71.81|72.94|71.74|83
1689073200000|2023-07-11 11:00:00|72.99|71.79|72.93|71.73|72.99|71.79|72.87|71.67|94
1689073500000|2023-07-11 11:05:00|72.94|71.74|73|71.8|73|71.8|72.93|71.73|55
1689073800000|2023-07-11 11:10:00|72.99|71.79|72.91|71.71|73|71.8|72.9|71.7|66
1689074100000|2023-07-11 11:15:00|72.9|71.7|72.99|71.79|73|71.8|72.89|71.69|61
1689074400000|2023-07-11 11:20:00|73|71.8|73|71.8|73.01|71.81|72.97|71.77|133
1689074700000|2023-07-11 11:25:00|72.99|71.79|73.06|71.86|73.06|71.86|72.96|71.76|101
1689075000000|2023-07-11 11:30:00|73.05|71.85|73.08|71.88|73.11|71.91|72.97|71.77|148
1689075300000|2023-07-11 11:35:00|73.1|71.9|73.03|71.83|73.1|71.9|72.98|71.78|53
1689075600000|2023-07-11 11:40:00|73.04|71.84|72.95|71.75|73.05|71.85|72.94|71.74|43
1689075900000|2023-07-11 11:45:00|72.96|71.76|72.98|71.78|72.98|71.78|72.92|71.72|53
1689076200000|2023-07-11 11:50:00|72.97|71.77|72.97|71.77|73.01|71.81|72.92|71.72|57
1689076500000|2023-07-11 11:55:00|72.96|71.76|72.87|71.67|72.96|71.76|72.87|71.67|61
1689076800000|2023-07-11 12:00:00|72.86|71.66|72.79|71.59|72.87|71.67|72.79|71.59|78
1689077100000|2023-07-11 12:05:00|72.77|71.57|72.76|71.56|72.82|71.62|72.76|71.56|57
1689077400000|2023-07-11 12:10:00|72.74|71.54|72.74|71.54|72.76|71.56|72.63|71.43|107
1689077700000|2023-07-11 12:15:00|72.75|71.55|72.92|71.72|72.97|71.77|72.74|71.54|158
1689078000000|2023-07-11 12:20:00|72.91|71.71|72.88|71.68|72.91|71.71|72.83|71.63|79
1689078300000|2023-07-11 12:25:00|72.89|71.69|72.77|71.57|72.94|71.74|72.75|71.55|76
1689078600000|2023-07-11 12:30:00|72.78|71.58|72.91|71.71|72.97|71.77|72.74|71.54|141
1689078900000|2023-07-11 12:35:00|72.94|71.74|72.89|71.69|72.96|71.76|72.85|71.65|96
1689079200000|2023-07-11 12:40:00|72.88|71.68|72.89|71.69|72.95|71.75|72.85|71.65|95
1689079500000|2023-07-11 12:45:00|72.88|71.68|72.82|71.62|72.88|71.68|72.74|71.54|95
1689079800000|2023-07-11 12:50:00|72.83|71.63|72.99|71.79|73|71.8|72.83|71.63|48
1689080100000|2023-07-11 12:55:00|72.98|71.78|72.94|71.74|73.01|71.81|72.94|71.74|75
1689080400000|2023-07-11 13:00:00|72.95|71.75|72.86|71.66|72.95|71.75|72.84|71.64|75
1689080700000|2023-07-11 13:05:00|72.85|71.65|72.88|71.68|72.89|71.69|72.83|71.63|80
1689081000000|2023-07-11 13:10:00|72.89|71.69|72.94|71.74|72.95|71.75|72.89|71.69|14
1689081300000|2023-07-11 13:15:00|72.92|71.72|72.82|71.62|72.92|71.72|72.82|71.62|68
1689081600000|2023-07-11 13:20:00|72.8|71.6|72.74|71.54|72.8|71.6|72.74|71.54|101
1689081900000|2023-07-11 13:25:00|72.73|71.53|72.73|71.53|72.77|71.57|72.73|71.53|18
1689082200000|2023-07-11 13:30:00|72.74|71.54|72.95|71.75|72.95|71.75|72.67|71.47|118
1689082500000|2023-07-11 13:35:00|72.94|71.74|73|71.8|73.01|71.81|72.9|71.7|111
1689082800000|2023-07-11 13:40:00|73.01|71.81|72.62|71.42|73.03|71.83|72.45|71.25|301
1689083100000|2023-07-11 13:45:00|72.63|71.43|72.68|71.48|72.81|71.61|72.63|71.43|262
1689083400000|2023-07-11 13:50:00|72.67|71.47|72.68|71.48|72.71|71.51|72.61|71.41|112
1689083700000|2023-07-11 13:55:00|72.66|71.46|72.75|71.55|72.8|71.6|72.64|71.44|287
1689084000000|2023-07-11 14:00:00|72.76|71.56|72.75|71.55|72.94|71.74|72.73|71.53|242
1689084300000|2023-07-11 14:05:00|72.76|71.56|72.63|71.43|72.79|71.59|72.61|71.41|185
1689084600000|2023-07-11 14:10:00|72.64|71.44|72.63|71.43|72.83|71.63|72.58|71.38|165
1689084900000|2023-07-11 14:15:00|72.64|71.44|72.34|71.14|72.68|71.48|72.3|71.1|203
1689085200000|2023-07-11 14:20:00|72.35|71.15|72.6|71.4|72.67|71.47|72.35|71.15|219
1689085500000|2023-07-11 14:25:00|72.59|71.39|72.9|71.7|72.9|71.7|72.54|71.34|184
1689085800000|2023-07-11 14:30:00|72.89|71.69|72.95|71.75|73.2|72|72.85|71.65|208
1689086100000|2023-07-11 14:35:00|72.96|71.76|73.05|71.85|73.06|71.86|72.86|71.66|121
1689086400000|2023-07-11 14:40:00|73.04|71.84|73.25|72.05|73.27|72.07|72.95|71.75|258
1689086700000|2023-07-11 14:45:00|73.24|72.04|73.25|72.05|73.29|72.09|73.13|71.93|316
1689087000000|2023-07-11 14:50:00|73.26|72.06|73.3|72.1|73.35|72.15|73.24|72.04|142
1689087300000|2023-07-11 14:55:00|73.29|72.09|73.17|71.97|73.33|72.13|73.16|71.96|141
1689087600000|2023-07-11 15:00:00|73.16|71.96|73.33|72.13|73.34|72.14|73.14|71.94|85
1689087900000|2023-07-11 15:05:00|73.39|72.19|73.25|72.05|73.43|72.23|73.24|72.04|159
1689088200000|2023-07-11 15:10:00|73.26|72.06|73.56|72.36|73.62|72.42|73.26|72.06|169
1689088500000|2023-07-11 15:15:00|73.58|72.38|73.85|72.65|73.88|72.68|73.55|72.35|291
1689088800000|2023-07-11 15:20:00|73.78|72.58|73.45|72.25|73.78|72.58|73.44|72.24|329
1689089100000|2023-07-11 15:25:00|73.46|72.26|73.25|72.05|73.5|72.3|73.22|72.02|323
1689089400000|2023-07-11 15:30:00|73.24|72.04|73.16|71.96|73.3|72.1|72.94|71.74|292
1689089700000|2023-07-11 15:35:00|73.15|71.95|73.21|72.01|73.31|72.11|73.15|71.95|231
1689090000000|2023-07-11 15:40:00|73.2|72|73.26|72.06|73.31|72.11|73.15|71.95|186
1689090300000|2023-07-11 15:45:00|73.27|72.07|73.1|71.9|73.28|72.08|72.98|71.78|134
1689090600000|2023-07-11 15:50:00|73.12|71.92|73.15|71.95|73.15|71.95|73.04|71.84|156
1689090900000|2023-07-11 15:55:00|73.14|71.94|72.95|71.75|73.19|71.99|72.95|71.75|222
1689091200000|2023-07-11 16:00:00|72.97|71.77|73.03|71.83|73.23|72.03|72.89|71.69|215
1689091500000|2023-07-11 16:05:00|73.04|71.84|72.87|71.67|73.07|71.87|72.76|71.56|161
1689091800000|2023-07-11 16:10:00|72.88|71.68|72.78|71.58|72.92|71.72|72.74|71.54|89
1689092100000|2023-07-11 16:15:00|72.79|71.59|72.75|71.55|72.9|71.7|72.71|71.51|111
1689092400000|2023-07-11 16:20:00|72.76|71.56|72.76|71.56|72.79|71.59|72.66|71.46|126
1689092700000|2023-07-11 16:25:00|72.77|71.57|72.44|71.24|72.79|71.59|72.33|71.13|111
1689093000000|2023-07-11 16:30:00|72.43|71.23|72.57|71.37|72.67|71.47|72.34|71.14|175
1689093300000|2023-07-11 16:35:00|72.62|71.42|72.66|71.46|72.69|71.49|72.56|71.36|61
1689093600000|2023-07-11 16:40:00|72.65|71.45|72.77|71.57|72.77|71.57|72.55|71.35|117
1689093900000|2023-07-11 16:45:00|72.76|71.56|72.79|71.59|72.84|71.64|72.75|71.55|137
1689094200000|2023-07-11 16:50:00|72.81|71.61|72.95|71.75|73.01|71.81|72.81|71.61|137
1689094500000|2023-07-11 16:55:00|72.94|71.74|72.82|71.62|72.95|71.75|72.74|71.54|92
1689094800000|2023-07-11 17:00:00|72.83|71.63|72.82|71.62|72.84|71.64|72.73|71.53|104
1689095100000|2023-07-11 17:05:00|72.83|71.63|72.91|71.71|72.99|71.79|72.82|71.62|137
1689095400000|2023-07-11 17:10:00|72.9|71.7|72.9|71.7|73.01|71.81|72.86|71.66|112
1689095700000|2023-07-11 17:15:00|72.91|71.71|72.9|71.7|72.95|71.75|72.84|71.64|80
1689096000000|2023-07-11 17:20:00|72.91|71.71|72.85|71.65|72.91|71.71|72.83|71.63|65
1689096300000|2023-07-11 17:25:00|72.84|71.64|72.95|71.75|72.96|71.76|72.8|71.6|92
1689096600000|2023-07-11 17:30:00|72.94|71.74|72.89|71.69|72.95|71.75|72.8|71.6|110
1689096900000|2023-07-11 17:35:00|72.9|71.7|72.99|71.79|73.01|71.81|72.89|71.69|118
1689097200000|2023-07-11 17:40:00|72.97|71.77|72.93|71.73|72.97|71.77|72.89|71.69|54
1689097500000|2023-07-11 17:45:00|72.94|71.74|72.86|71.66|72.99|71.79|72.84|71.64|177
1689097800000|2023-07-11 17:50:00|72.85|71.65|72.83|71.63|72.85|71.65|72.75|71.55|114
1689098100000|2023-07-11 17:55:00|72.82|71.62|72.8|71.6|72.86|71.66|72.8|71.6|71
1689098400000|2023-07-11 18:00:00|72.81|71.61|72.77|71.57|72.81|71.61|72.73|71.53|136
1689098700000|2023-07-11 18:05:00|72.76|71.56|72.83|71.63|72.89|71.69|72.76|71.56|117
1689099000000|2023-07-11 18:10:00|72.82|71.62|72.95|71.75|72.95|71.75|72.81|71.61|83
1689099300000|2023-07-11 18:15:00|72.94|71.74|72.88|71.68|72.94|71.74|72.81|71.61|24
1689099600000|2023-07-11 18:20:00|72.87|71.67|72.77|71.57|72.88|71.68|72.72|71.52|63
1689099900000|2023-07-11 18:25:00|72.78|71.58|72.62|71.42|72.78|71.58|72.62|71.42|87
1689100200000|2023-07-11 18:30:00|72.61|71.41|72.48|71.28|72.62|71.42|72.42|71.22|126
1689100500000|2023-07-11 18:35:00|72.49|71.29|72.44|71.24|72.5|71.3|72.38|71.18|106
1689100800000|2023-07-11 18:40:00|72.43|71.23|72.65|71.45|72.69|71.49|72.43|71.23|136
1689101100000|2023-07-11 18:45:00|72.66|71.46|72.5|71.3|72.71|71.51|72.44|71.24|109
1689101400000|2023-07-11 18:50:00|72.51|71.31|72.53|71.33|72.59|71.39|72.5|71.3|63
1689101700000|2023-07-11 18:55:00|72.52|71.32|72.58|71.38|72.59|71.39|72.47|71.27|47
1689102000000|2023-07-11 19:00:00|72.59|71.39|72.59|71.39|72.64|71.44|72.52|71.32|87
1689102300000|2023-07-11 19:05:00|72.6|71.4|72.36|71.16|72.6|71.4|72.33|71.13|102
1689102600000|2023-07-11 19:10:00|72.35|71.15|72.5|71.3|72.5|71.3|72.29|71.09|104
1689102900000|2023-07-11 19:15:00|72.45|71.25|72.6|71.4|72.65|71.45|72.43|71.23|107
1689103200000|2023-07-11 19:20:00|72.59|71.39|72.68|71.48|72.7|71.5|72.59|71.39|64
1689103500000|2023-07-11 19:25:00|72.67|71.47|72.68|71.48|72.75|71.55|72.67|71.47|121
1689103800000|2023-07-11 19:30:00|72.69|71.49|72.69|71.49|72.7|71.5|72.64|71.44|61
1689104100000|2023-07-11 19:35:00|72.68|71.48|72.69|71.49|72.73|71.53|72.63|71.43|48
1689104400000|2023-07-11 19:40:00|72.7|71.5|72.63|71.43|72.7|71.5|72.59|71.39|39
1689104700000|2023-07-11 19:45:00|72.64|71.44|72.69|71.49|72.7|71.5|72.62|71.42|43
1689105000000|2023-07-11 19:50:00|72.68|71.48|72.64|71.44|72.7|71.5|72.63|71.43|68
1689105300000|2023-07-11 19:55:00|72.65|71.45|72.83|71.63|72.86|71.66|72.58|71.38|82
1689105600000|2023-07-11 20:00:00|72.84|71.64|72.91|71.71|72.98|71.78|72.79|71.59|148
1689105900000|2023-07-11 20:05:00|72.94|71.74|72.94|71.74|72.98|71.78|72.85|71.65|216
1689106200000|2023-07-11 20:10:00|72.93|71.73|72.88|71.68|72.98|71.78|72.87|71.67|139
1689106500000|2023-07-11 20:15:00|72.87|71.67|72.86|71.66|72.88|71.68|72.76|71.56|62
1689106800000|2023-07-11 20:20:00|72.87|71.67|72.86|71.66|72.9|71.7|72.85|71.65|54
1689107100000|2023-07-11 20:25:00|72.85|71.65|72.79|71.59|72.86|71.66|72.77|71.57|73
1689107400000|2023-07-11 20:30:00|72.78|71.58|72.69|71.49|72.79|71.59|72.68|71.48|132
1689107700000|2023-07-11 20:35:00|72.7|71.5|72.73|71.53|72.75|71.55|72.68|71.48|58
1689108000000|2023-07-11 20:40:00|72.72|71.52|72.7|71.5|72.79|71.59|72.68|71.48|72
1689108300000|2023-07-11 20:45:00|72.72|71.52|72.85|71.65|72.85|71.65|72.72|71.52|98
1689108600000|2023-07-11 20:50:00|72.84|71.64|72.69|71.49|72.88|71.68|72.69|71.49|57
1689108900000|2023-07-11 20:55:00|72.7|71.5|72.75|71.55|72.76|71.56|72.67|71.47|54
1689109200000|2023-07-11 21:00:00|72.76|71.56|72.85|71.65|72.86|71.66|72.76|71.56|24
1689109500000|2023-07-11 21:05:00|72.86|71.66|72.85|71.65|72.88|71.68|72.84|71.64|13
1689109800000|2023-07-11 21:10:00|72.86|71.66|72.75|71.55|72.86|71.66|72.74|71.54|30
1689110100000|2023-07-11 21:15:00|72.76|71.56|72.85|71.65|72.85|71.65|72.75|71.55|12
1689110400000|2023-07-11 21:20:00|72.84|71.64|72.85|71.65|72.86|71.66|72.84|71.64|6
1689110700000|2023-07-11 21:25:00|72.86|71.66|72.9|71.7|72.9|71.7|72.86|71.66|9
1689111000000|2023-07-11 21:30:00|72.89|71.69|72.88|71.68|72.9|71.7|72.88|71.68|6
1689111300000|2023-07-11 21:35:00|72.89|71.69|72.94|71.74|72.94|71.74|72.88|71.68|26
1689111600000|2023-07-11 21:40:00|72.95|71.75|72.95|71.75|72.96|71.76|72.94|71.74|13
1689111900000|2023-07-11 21:45:00|72.96|71.76|73.02|71.82|73.06|71.86|72.95|71.75|38
1689112200000|2023-07-11 21:50:00|73.03|71.83|73|71.8|73.03|71.83|73|71.8|30
1689112500000|2023-07-11 21:55:00|73.01|71.81|73.01|71.81|73.05|71.85|72.99|71.79|42
1689112800000|2023-07-11 22:00:00|73|71.8|73.1|71.9|73.1|71.9|72.94|71.74|116
1689113100000|2023-07-11 22:05:00|73.11|71.91|73.18|71.98|73.19|71.99|73.05|71.85|98
1689113400000|2023-07-11 22:10:00|73.17|71.97|73.1|71.9|73.18|71.98|73.09|71.89|73
1689113700000|2023-07-11 22:15:00|73.11|71.91|73|71.8|73.15|71.95|72.98|71.78|49
1689114000000|2023-07-11 22:20:00|72.99|71.79|73.05|71.85|73.06|71.86|72.99|71.79|50
1689114300000|2023-07-11 22:25:00|73.06|71.86|73.05|71.85|73.1|71.9|73.04|71.84|17
1689114600000|2023-07-11 22:30:00|73.06|71.86|73.01|71.81|73.06|71.86|72.96|71.76|87
1689114900000|2023-07-11 22:35:00|73|71.8|73.05|71.85|73.07|71.87|72.95|71.75|73
1689115200000|2023-07-11 22:40:00|73.06|71.86|73.06|71.86|73.08|71.88|73.05|71.85|36
1689115500000|2023-07-11 22:45:00|73.05|71.85|73.12|71.92|73.14|71.94|73.04|71.84|57
1689115800000|2023-07-11 22:50:00|73.11|71.91|73.17|71.97|73.18|71.98|73.11|71.91|42
1689116100000|2023-07-11 22:55:00|73.16|71.96|73.21|72.01|73.21|72.01|73.15|71.95|99
1689116400000|2023-07-11 23:00:00|73.19|71.99|73.26|72.06|73.27|72.07|73.19|71.99|99
1689116700000|2023-07-11 23:05:00|73.28|72.08|73.23|72.03|73.3|72.1|73.23|72.03|77
1689117000000|2023-07-11 23:10:00|73.24|72.04|73.35|72.15|73.42|72.22|73.23|72.03|59
1689117300000|2023-07-11 23:15:00|73.34|72.14|73.37|72.17|73.43|72.23|73.34|72.14|97
1689117600000|2023-07-11 23:20:00|73.36|72.16|73.29|72.09|73.39|72.19|73.25|72.05|91
1689117900000|2023-07-11 23:25:00|73.3|72.1|73.35|72.15|73.36|72.16|73.24|72.04|61
1689118200000|2023-07-11 23:30:00|73.33|72.13|73.23|72.03|73.33|72.13|73.2|72|56
1689118500000|2023-07-11 23:35:00|73.24|72.04|73.26|72.06|73.26|72.06|73.22|72.02|9
1689118800000|2023-07-11 23:40:00|73.25|72.05|73.26|72.06|73.35|72.15|73.24|72.04|48
1689119100000|2023-07-11 23:45:00|73.29|72.09|73.33|72.13|73.38|72.18|73.26|72.06|77
1689119400000|2023-07-11 23:50:00|73.34|72.14|73.33|72.13|73.36|72.16|73.26|72.06|58
1689119700000|2023-07-11 23:55:00|73.34|72.14|73.82|72.62|73.85|72.65|73.32|72.12|150
1689120000000|2023-07-12 00:00:00|73.81|72.61|73.78|72.58|73.99|72.79|73.71|72.51|200
1689120300000|2023-07-12 00:05:00|73.77|72.57|73.74|72.54|73.77|72.57|73.55|72.35|183
1689120600000|2023-07-12 00:10:00|73.76|72.56|74.01|72.81|74.21|73.01|73.74|72.54|233
1689120900000|2023-07-12 00:15:00|74|72.8|73.98|72.78|74.48|73.28|73.98|72.78|335
1689121200000|2023-07-12 00:20:00|73.97|72.77|73.93|72.73|74.19|72.99|73.93|72.73|199
1689121500000|2023-07-12 00:25:00|73.98|72.78|74.02|72.82|74.11|72.91|73.97|72.77|132
1689121800000|2023-07-12 00:30:00|74.03|72.83|74.04|72.84|74.09|72.89|73.89|72.69|93
1689122100000|2023-07-12 00:35:00|74.05|72.85|74.28|73.08|74.37|73.17|74.03|72.83|217
1689122400000|2023-07-12 00:40:00|74.27|73.07|74.16|72.96|74.28|73.08|74.14|72.94|105
1689122700000|2023-07-12 00:45:00|74.15|72.95|73.86|72.66|74.16|72.96|73.85|72.65|81
1689123000000|2023-07-12 00:50:00|73.85|72.65|73.78|72.58|73.9|72.7|73.75|72.55|136
1689123300000|2023-07-12 00:55:00|73.77|72.57|73.79|72.59|73.8|72.6|73.74|72.54|128
1689123600000|2023-07-12 01:00:00|73.8|72.6|73.86|72.66|73.89|72.69|73.74|72.54|102
1689123900000|2023-07-12 01:05:00|73.85|72.65|74.03|72.83|74.1|72.9|73.84|72.64|164
1689124200000|2023-07-12 01:10:00|74.04|72.84|73.99|72.79|74.17|72.97|73.98|72.78|185
1689124500000|2023-07-12 01:15:00|74|72.8|73.96|72.76|74.01|72.81|73.94|72.74|126
1689124800000|2023-07-12 01:20:00|73.97|72.77|74|72.8|74.02|72.82|73.94|72.74|128
1689125100000|2023-07-12 01:25:00|73.99|72.79|73.83|72.63|74|72.8|73.82|72.62|91
1689125400000|2023-07-12 01:30:00|73.82|72.62|73.76|72.56|73.82|72.62|73.72|72.52|61
1689125700000|2023-07-12 01:35:00|73.75|72.55|73.8|72.6|73.84|72.64|73.75|72.55|52
1689126000000|2023-07-12 01:40:00|73.81|72.61|73.98|72.78|73.99|72.79|73.8|72.6|97
1689126300000|2023-07-12 01:45:00|73.99|72.79|74.04|72.84|74.05|72.85|73.88|72.68|110
1689126600000|2023-07-12 01:50:00|74.05|72.85|73.97|72.77|74.11|72.91|73.97|72.77|105
1689126900000|2023-07-12 01:55:00|73.98|72.78|73.86|72.66|74|72.8|73.84|72.64|153
1689127200000|2023-07-12 02:00:00|73.89|72.69|73.82|72.62|73.89|72.69|73.82|72.62|90
1689127500000|2023-07-12 02:05:00|73.83|72.63|73.81|72.61|73.93|72.73|73.8|72.6|57
1689127800000|2023-07-12 02:10:00|73.8|72.6|73.74|72.54|73.88|72.68|73.73|72.53|45
1689128100000|2023-07-12 02:15:00|73.75|72.55|73.88|72.68|73.89|72.69|73.74|72.54|50
1689128400000|2023-07-12 02:20:00|73.89|72.69|73.94|72.74|73.99|72.79|73.89|72.69|60
1689128700000|2023-07-12 02:25:00|73.93|72.73|73.92|72.72|73.98|72.78|73.92|72.72|27
1689129000000|2023-07-12 02:30:00|73.9|72.7|73.99|72.79|74.09|72.89|73.9|72.7|81
1689129300000|2023-07-12 02:35:00|73.98|72.78|73.93|72.73|73.99|72.79|73.86|72.66|120
1689129600000|2023-07-12 02:40:00|73.94|72.74|73.98|72.78|74|72.8|73.92|72.72|60
1689129900000|2023-07-12 02:45:00|73.99|72.79|73.98|72.78|74.03|72.83|73.88|72.68|127
1689130200000|2023-07-12 02:50:00|73.97|72.77|73.96|72.76|74.01|72.81|73.91|72.71|92
1689130500000|2023-07-12 02:55:00|73.97|72.77|73.94|72.74|73.99|72.79|73.94|72.74|98
1689130800000|2023-07-12 03:00:00|73.93|72.73|73.85|72.65|73.97|72.77|73.84|72.64|100
1689131100000|2023-07-12 03:05:00|73.84|72.64|73.9|72.7|73.9|72.7|73.82|72.62|56
1689131400000|2023-07-12 03:10:00|73.89|72.69|73.98|72.78|74|72.8|73.89|72.69|49
1689131700000|2023-07-12 03:15:00|73.97|72.77|73.83|72.63|73.99|72.79|73.83|72.63|85
1689132000000|2023-07-12 03:20:00|73.84|72.64|73.89|72.69|73.9|72.7|73.84|72.64|84
1689132300000|2023-07-12 03:25:00|73.9|72.7|74|72.8|74.06|72.86|73.89|72.69|81
1689132600000|2023-07-12 03:30:00|74.01|72.81|73.99|72.79|74.03|72.83|73.99|72.79|56
1689132900000|2023-07-12 03:35:00|74|72.8|73.97|72.77|74.02|72.82|73.97|72.77|59
1689133200000|2023-07-12 03:40:00|73.98|72.78|73.88|72.68|73.98|72.78|73.84|72.64|56
1689133500000|2023-07-12 03:45:00|73.89|72.69|73.85|72.65|73.9|72.7|73.83|72.63|27
1689133800000|2023-07-12 03:50:00|73.84|72.64|73.78|72.58|73.88|72.68|73.78|72.58|38
1689134100000|2023-07-12 03:55:00|73.79|72.59|73.74|72.54|73.8|72.6|73.74|72.54|62
1689134400000|2023-07-12 04:00:00|73.75|72.55|73.83|72.63|73.9|72.7|73.74|72.54|101
1689134700000|2023-07-12 04:05:00|73.84|72.64|73.69|72.49|73.84|72.64|73.69|72.49|29
1689135000000|2023-07-12 04:10:00|73.68|72.48|73.49|72.29|73.68|72.48|73.38|72.18|82
1689135300000|2023-07-12 04:15:00|73.5|72.3|73.53|72.33|73.54|72.34|73.48|72.28|83
1689135600000|2023-07-12 04:20:00|73.54|72.34|73.59|72.39|73.63|72.43|73.52|72.32|100
1689135900000|2023-07-12 04:25:00|73.6|72.4|73.62|72.42|73.62|72.42|73.58|72.38|41
1689136200000|2023-07-12 04:30:00|73.63|72.43|73.69|72.49|73.7|72.5|73.62|72.42|67
1689136500000|2023-07-12 04:35:00|73.68|72.48|73.67|72.47|73.71|72.51|73.66|72.46|80
1689136800000|2023-07-12 04:40:00|73.68|72.48|73.68|72.48|73.74|72.54|73.67|72.47|73
1689137100000|2023-07-12 04:45:00|73.69|72.49|73.83|72.63|73.84|72.64|73.65|72.45|79
1689137400000|2023-07-12 04:50:00|73.84|72.64|73.88|72.68|73.93|72.73|73.83|72.63|84
1689137700000|2023-07-12 04:55:00|73.87|72.67|73.9|72.7|73.9|72.7|73.87|72.67|69
1689138000000|2023-07-12 05:00:00|73.89|72.69|74.05|72.85|74.05|72.85|73.8|72.6|74
1689138300000|2023-07-12 05:05:00|74.06|72.86|74.05|72.85|74.07|72.87|74.04|72.84|23
1689138600000|2023-07-12 05:10:00|74.06|72.86|74.12|72.92|74.14|72.94|74.03|72.83|58
1689138900000|2023-07-12 05:15:00|74.13|72.93|74.17|72.97|74.17|72.97|74.12|72.92|34
1689139200000|2023-07-12 05:20:00|74.16|72.96|74.16|72.96|74.19|72.99|74.15|72.95|108
1689139500000|2023-07-12 05:25:00|74.15|72.95|74.04|72.84|74.16|72.96|73.98|72.78|58
1689139800000|2023-07-12 05:30:00|74.03|72.83|73.99|72.79|74.04|72.84|73.99|72.79|45
1689140100000|2023-07-12 05:35:00|74|72.8|74.1|72.9|74.11|72.91|73.98|72.78|112
1689140400000|2023-07-12 05:40:00|74.11|72.91|74.14|72.94|74.14|72.94|74.1|72.9|18
1689140700000|2023-07-12 05:45:00|74.13|72.93|74.14|72.94|74.15|72.95|74.13|72.93|22
1689141000000|2023-07-12 05:50:00|74.15|72.95|74.14|72.94|74.21|73.01|74.14|72.94|66
1689141300000|2023-07-12 05:55:00|74.15|72.95|74.03|72.83|74.18|72.98|74.02|72.82|59
1689141600000|2023-07-12 06:00:00|74.04|72.84|74.04|72.84|74.05|72.85|74.03|72.83|39
1689141900000|2023-07-12 06:05:00|74.05|72.85|73.99|72.79|74.05|72.85|73.95|72.75|71
1689142200000|2023-07-12 06:10:00|74|72.8|73.84|72.64|74|72.8|73.83|72.63|80
1689142500000|2023-07-12 06:15:00|73.85|72.65|73.78|72.58|73.91|72.71|73.78|72.58|81
1689142800000|2023-07-12 06:20:00|73.79|72.59|73.89|72.69|73.9|72.7|73.77|72.57|87
1689143100000|2023-07-12 06:25:00|73.9|72.7|74.06|72.86|74.14|72.94|73.89|72.69|222
1689143400000|2023-07-12 06:30:00|74.07|72.87|74.01|72.81|74.1|72.9|73.98|72.78|77
1689143700000|2023-07-12 06:35:00|74.02|72.82|74.23|73.03|74.25|73.05|74.02|72.82|180
1689144000000|2023-07-12 06:40:00|74.24|73.04|74.19|72.99|74.24|73.04|74.12|72.92|67
1689144300000|2023-07-12 06:45:00|74.2|73|74.16|72.96|74.24|73.04|74.13|72.93|148
1689144600000|2023-07-12 06:50:00|74.15|72.95|74.08|72.88|74.17|72.97|74.06|72.86|81
1689144900000|2023-07-12 06:55:00|74.07|72.87|74.04|72.84|74.09|72.89|73.99|72.79|69
1689145200000|2023-07-12 07:00:00|74.05|72.85|74.08|72.88|74.11|72.91|74.02|72.82|90
1689145500000|2023-07-12 07:05:00|74.09|72.89|74.09|72.89|74.1|72.9|74.03|72.83|81
1689145800000|2023-07-12 07:10:00|74.08|72.88|74.13|72.93|74.18|72.98|74.08|72.88|121
1689146100000|2023-07-12 07:15:00|74.14|72.94|74.34|73.14|74.39|73.19|74.12|72.92|113
1689146400000|2023-07-12 07:20:00|74.35|73.15|74.27|73.07|74.35|73.15|74.21|73.01|127
1689146700000|2023-07-12 07:25:00|74.28|73.08|74.24|73.04|74.29|73.09|74.2|73|93
1689147000000|2023-07-12 07:30:00|74.23|73.03|74.4|73.2|74.42|73.22|74.22|73.02|111
1689147300000|2023-07-12 07:35:00|74.41|73.21|74.37|73.17|74.43|73.23|74.32|73.12|197
1689147600000|2023-07-12 07:40:00|74.36|73.16|74.39|73.19|74.45|73.25|74.34|73.14|168
1689147900000|2023-07-12 07:45:00|74.4|73.2|74.43|73.23|74.49|73.29|74.4|73.2|125
1689148200000|2023-07-12 07:50:00|74.45|73.25|74.44|73.24|74.46|73.26|74.35|73.15|77
1689148500000|2023-07-12 07:55:00|74.45|73.25|74.25|73.05|74.45|73.25|74.19|72.99|153
1689148800000|2023-07-12 08:00:00|74.24|73.04|74.33|73.13|74.35|73.15|74.19|72.99|155
1689149100000|2023-07-12 08:05:00|74.35|73.15|74.38|73.18|74.39|73.19|74.28|73.08|160
1689149400000|2023-07-12 08:10:00|74.39|73.19|74.44|73.24|74.58|73.38|74.37|73.17|89
1689149700000|2023-07-12 08:15:00|74.43|73.23|74.49|73.29|74.55|73.35|74.4|73.2|104
1689150000000|2023-07-12 08:20:00|74.48|73.28|74.34|73.14|74.48|73.28|74.29|73.09|159
1689150300000|2023-07-12 08:25:00|74.35|73.15|74.27|73.07|74.35|73.15|74.25|73.05|92
1689150600000|2023-07-12 08:30:00|74.26|73.06|74.21|73.01|74.38|73.18|74.21|73.01|72
1689150900000|2023-07-12 08:35:00|74.22|73.02|74.19|72.99|74.23|73.03|74.18|72.98|67
1689151200000|2023-07-12 08:40:00|74.2|73|73.99|72.79|74.22|73.02|73.99|72.79|108
1689151500000|2023-07-12 08:45:00|74|72.8|74.03|72.83|74.06|72.86|73.97|72.77|117
1689151800000|2023-07-12 08:50:00|74.04|72.84|74.2|73|74.21|73.01|74.03|72.83|85
1689152100000|2023-07-12 08:55:00|74.21|73.01|74.26|73.06|74.28|73.08|74.18|72.98|114
1689152400000|2023-07-12 09:00:00|74.27|73.07|74.24|73.04|74.27|73.07|74.2|73|90
1689152700000|2023-07-12 09:05:00|74.23|73.03|74.22|73.02|74.25|73.05|74.21|73.01|13
1689153000000|2023-07-12 09:10:00|74.24|73.04|74.17|72.97|74.24|73.04|74.14|72.94|56
1689153300000|2023-07-12 09:15:00|74.16|72.96|74.13|72.93|74.17|72.97|74.09|72.89|57
1689153600000|2023-07-12 09:20:00|74.14|72.94|74.17|72.97|74.19|72.99|74.13|72.93|77
1689153900000|2023-07-12 09:25:00|74.16|72.96|74.09|72.89|74.17|72.97|74.08|72.88|96
1689154200000|2023-07-12 09:30:00|74.1|72.9|74|72.8|74.11|72.91|74|72.8|106
1689154500000|2023-07-12 09:35:00|74.01|72.81|74.01|72.81|74.09|72.89|74|72.8|63
1689154800000|2023-07-12 09:40:00|74.08|72.88|74.1|72.9|74.13|72.93|74.08|72.88|103
1689155100000|2023-07-12 09:45:00|74.11|72.91|74.12|72.92|74.12|72.92|74.1|72.9|79
1689155400000|2023-07-12 09:50:00|74.1|72.9|74.1|72.9|74.15|72.95|74.09|72.89|83
1689155700000|2023-07-12 09:55:00|74.11|72.91|74.11|72.91|74.11|72.91|74.09|72.89|31
1689156000000|2023-07-12 10:00:00|74.1|72.9|74.09|72.89|74.12|72.92|74.08|72.88|38
1689156300000|2023-07-12 10:05:00|74.08|72.88|73.99|72.79|74.09|72.89|73.98|72.78|53
1689156600000|2023-07-12 10:10:00|73.98|72.78|74.2|73|74.22|73.02|73.98|72.78|84
1689156900000|2023-07-12 10:15:00|74.19|72.99|73.98|72.78|74.19|72.99|73.97|72.77|63
1689157200000|2023-07-12 10:20:00|73.97|72.77|74.06|72.86|74.09|72.89|73.97|72.77|52
1689157500000|2023-07-12 10:25:00|74.07|72.87|73.99|72.79|74.07|72.87|73.98|72.78|33
1689157800000|2023-07-12 10:30:00|74|72.8|73.9|72.7|74.02|72.82|73.88|72.68|68
1689158100000|2023-07-12 10:35:00|73.89|72.69|73.89|72.69|73.91|72.71|73.86|72.66|53
1689158400000|2023-07-12 10:40:00|73.88|72.68|73.88|72.68|73.97|72.77|73.88|72.68|58
1689158700000|2023-07-12 10:45:00|73.89|72.69|73.8|72.6|73.89|72.69|73.8|72.6|78
1689159000000|2023-07-12 10:50:00|73.81|72.61|73.79|72.59|73.81|72.61|73.72|72.52|73
1689159300000|2023-07-12 10:55:00|73.8|72.6|73.73|72.53|73.8|72.6|73.72|72.52|31
1689159600000|2023-07-12 11:00:00|73.72|72.52|73.8|72.6|73.81|72.61|73.7|72.5|38
1689159900000|2023-07-12 11:05:00|73.81|72.61|73.9|72.7|73.92|72.72|73.74|72.54|56
1689160200000|2023-07-12 11:10:00|73.89|72.69|73.95|72.75|73.95|72.75|73.87|72.67|91
1689160500000|2023-07-12 11:15:00|73.94|72.74|73.85|72.65|73.96|72.76|73.79|72.59|132
1689160800000|2023-07-12 11:20:00|73.86|72.66|73.85|72.65|73.91|72.71|73.83|72.63|107
1689161100000|2023-07-12 11:25:00|73.84|72.64|73.97|72.77|74|72.8|73.84|72.64|98
1689161400000|2023-07-12 11:30:00|73.96|72.76|73.95|72.75|74.01|72.81|73.93|72.73|136
1689161700000|2023-07-12 11:35:00|73.94|72.74|73.8|72.6|73.94|72.74|73.79|72.59|121
1689162000000|2023-07-12 11:40:00|73.81|72.61|73.79|72.59|73.81|72.61|73.74|72.54|54
1689162300000|2023-07-12 11:45:00|73.78|72.58|73.75|72.55|73.78|72.58|73.7|72.5|77
1689162600000|2023-07-12 11:50:00|73.76|72.56|74|72.8|74.01|72.81|73.75|72.55|117
1689162900000|2023-07-12 11:55:00|74.01|72.81|74.02|72.82|74.03|72.83|73.97|72.77|100
1689163200000|2023-07-12 12:00:00|74.01|72.81|73.89|72.69|74.01|72.81|73.88|72.68|174
1689163500000|2023-07-12 12:05:00|73.88|72.68|73.83|72.63|73.9|72.7|73.79|72.59|91
1689163800000|2023-07-12 12:10:00|73.81|72.61|73.93|72.73|73.94|72.74|73.8|72.6|65
1689164100000|2023-07-12 12:15:00|73.94|72.74|73.72|72.52|73.96|72.76|73.67|72.47|109
1689164400000|2023-07-12 12:20:00|73.74|72.54|73.7|72.5|73.86|72.66|73.65|72.45|194
1689164700000|2023-07-12 12:25:00|73.71|72.51|73.88|72.68|73.95|72.75|73.7|72.5|162
1689165000000|2023-07-12 12:30:00|73.87|72.67|74.5|73.3|75|73.8|73.87|72.67|590
1689165300000|2023-07-12 12:35:00|74.51|73.31|74.6|73.4|74.75|73.55|74.46|73.26|381
1689165600000|2023-07-12 12:40:00|74.59|73.39|74.39|73.19|74.6|73.4|74.33|73.13|299
1689165900000|2023-07-12 12:45:00|74.38|73.18|74.27|73.07|74.48|73.28|74.26|73.06|284
1689166200000|2023-07-12 12:50:00|74.28|73.08|74.19|72.99|74.3|73.1|74|72.8|338
1689166500000|2023-07-12 12:55:00|74.18|72.98|74.3|73.1|74.34|73.14|74.18|72.98|207
1689166800000|2023-07-12 13:00:00|74.31|73.11|74.39|73.19|74.4|73.2|74.3|73.1|123
1689167100000|2023-07-12 13:05:00|74.38|73.18|74.37|73.17|74.45|73.25|74.33|73.13|114
1689167400000|2023-07-12 13:10:00|74.38|73.18|74.48|73.28|74.49|73.29|74.36|73.16|144
1689167700000|2023-07-12 13:15:00|74.47|73.27|74.44|73.24|74.5|73.3|74.37|73.17|161
1689168000000|2023-07-12 13:20:00|74.43|73.23|74.34|73.14|74.49|73.29|74.33|73.13|128
1689168300000|2023-07-12 13:25:00|74.33|73.13|73.59|72.39|74.4|73.2|73.47|72.27|348
1689168600000|2023-07-12 13:30:00|73.58|72.38|73.46|72.26|73.8|72.6|73.39|72.19|416
1689168900000|2023-07-12 13:35:00|73.47|72.27|72.95|71.75|73.63|72.43|72.79|71.59|485
1689169200000|2023-07-12 13:40:00|73|71.8|72.78|71.58|73.07|71.87|72.67|71.47|327
1689169500000|2023-07-12 13:45:00|72.77|71.57|72.85|71.65|72.9|71.7|72.48|71.28|364
1689169800000|2023-07-12 13:50:00|72.83|71.63|72.97|71.77|73.01|71.81|72.83|71.63|161
1689170100000|2023-07-12 13:55:00|72.98|71.78|73.05|71.85|73.09|71.89|72.94|71.74|86
1689170400000|2023-07-12 14:00:00|73.06|71.86|73.3|72.1|73.36|72.16|73.05|71.85|280
1689170700000|2023-07-12 14:05:00|73.32|72.12|73.44|72.24|73.52|72.32|73.25|72.05|329
1689171000000|2023-07-12 14:10:00|73.45|72.25|73.59|72.39|73.61|72.41|73.36|72.16|147
1689171300000|2023-07-12 14:15:00|73.58|72.38|73.5|72.3|73.63|72.43|73.38|72.18|154
1689171600000|2023-07-12 14:20:00|73.49|72.29|73.5|72.3|73.52|72.32|73.38|72.18|127
1689171900000|2023-07-12 14:25:00|73.49|72.29|73.45|72.25|73.51|72.31|73.43|72.23|109
1689172200000|2023-07-12 14:30:00|73.46|72.26|73.74|72.54|73.8|72.6|73.46|72.26|150
1689172500000|2023-07-12 14:35:00|73.73|72.53|73.7|72.5|73.77|72.57|73.68|72.48|147
1689172800000|2023-07-12 14:40:00|73.69|72.49|73.8|72.6|73.8|72.6|73.69|72.49|111
1689173100000|2023-07-12 14:45:00|73.79|72.59|73.71|72.51|73.8|72.6|73.64|72.44|125
1689173400000|2023-07-12 14:50:00|73.7|72.5|73.77|72.57|73.83|72.63|73.7|72.5|239
1689173700000|2023-07-12 14:55:00|73.76|72.56|73.54|72.34|73.77|72.57|73.52|72.32|166
1689174000000|2023-07-12 15:00:00|73.57|72.37|73.43|72.23|73.59|72.39|73.41|72.21|127
1689174300000|2023-07-12 15:05:00|73.44|72.24|73.67|72.47|73.68|72.48|73.43|72.23|132
1689174600000|2023-07-12 15:10:00|73.68|72.48|73.6|72.4|73.7|72.5|73.59|72.39|120
1689174900000|2023-07-12 15:15:00|73.59|72.39|73.44|72.24|73.6|72.4|73.39|72.19|90
1689175200000|2023-07-12 15:20:00|73.43|72.23|73.33|72.13|73.44|72.24|73.33|72.13|98
1689175500000|2023-07-12 15:25:00|73.34|72.14|73.37|72.17|73.39|72.19|73.27|72.07|116
1689175800000|2023-07-12 15:30:00|73.38|72.18|73.16|71.96|73.49|72.29|73.15|71.95|115
1689176100000|2023-07-12 15:35:00|73.15|71.95|72.99|71.79|73.22|72.02|72.93|71.73|173
1689176400000|2023-07-12 15:40:00|72.98|71.78|72.46|71.26|73|71.8|72.45|71.25|310
1689176700000|2023-07-12 15:45:00|72.45|71.25|72.6|71.4|72.71|71.51|72.44|71.24|188
1689177000000|2023-07-12 15:50:00|72.63|71.43|72.3|71.1|72.63|71.43|72.16|70.96|303
1689177300000|2023-07-12 15:55:00|72.27|71.07|72.34|71.14|72.36|71.16|72.11|70.91|237
1689177600000|2023-07-12 16:00:00|72.29|71.09|72.35|71.15|72.37|71.17|72.19|70.99|295
1689177900000|2023-07-12 16:05:00|72.36|71.16|72.05|70.85|72.37|71.17|71.83|70.63|397
1689178200000|2023-07-12 16:10:00|72.01|70.81|72.24|71.04|72.25|71.05|71.92|70.72|306
1689178500000|2023-07-12 16:15:00|72.25|71.05|72.48|71.28|72.52|71.32|72.15|70.95|209
1689178800000|2023-07-12 16:20:00|72.49|71.29|72.45|71.25|72.55|71.35|72.44|71.24|192
1689179100000|2023-07-12 16:25:00|72.46|71.26|72.54|71.34|72.55|71.35|72.24|71.04|158
1689179400000|2023-07-12 16:30:00|72.53|71.33|72.59|71.39|72.62|71.42|72.43|71.23|123
1689179700000|2023-07-12 16:35:00|72.6|71.4|72.75|71.55|72.76|71.56|72.55|71.35|96
1689180000000|2023-07-12 16:40:00|72.74|71.54|72.74|71.54|72.76|71.56|72.65|71.45|97
1689180300000|2023-07-12 16:45:00|72.73|71.53|72.73|71.53|72.74|71.54|72.52|71.32|93
1689180600000|2023-07-12 16:50:00|72.74|71.54|72.57|71.37|72.75|71.55|72.55|71.35|152
1689180900000|2023-07-12 16:55:00|72.56|71.36|72.69|71.49|72.69|71.49|72.53|71.33|81
1689181200000|2023-07-12 17:00:00|72.71|71.51|72.88|71.68|72.88|71.68|72.63|71.43|197
1689181500000|2023-07-12 17:05:00|72.87|71.67|72.82|71.62|72.96|71.76|72.82|71.62|160
1689181800000|2023-07-12 17:10:00|72.81|71.61|72.78|71.58|72.81|71.61|72.58|71.38|143
1689182100000|2023-07-12 17:15:00|72.79|71.59|72.69|71.49|72.79|71.59|72.65|71.45|73
1689182400000|2023-07-12 17:20:00|72.68|71.48|72.82|71.62|72.82|71.62|72.59|71.39|90
1689182700000|2023-07-12 17:25:00|72.81|71.61|72.79|71.59|72.85|71.65|72.74|71.54|106
1689183000000|2023-07-12 17:30:00|72.78|71.58|72.95|71.75|73|71.8|72.75|71.55|151
1689183300000|2023-07-12 17:35:00|72.96|71.76|72.88|71.68|72.98|71.78|72.83|71.63|118
1689183600000|2023-07-12 17:40:00|72.89|71.69|72.69|71.49|72.89|71.69|72.64|71.44|94
1689183900000|2023-07-12 17:45:00|72.7|71.5|72.59|71.39|72.75|71.55|72.53|71.33|110
1689184200000|2023-07-12 17:50:00|72.6|71.4|72.72|71.52|72.73|71.53|72.59|71.39|113
1689184500000|2023-07-12 17:55:00|72.7|71.5|72.61|71.41|72.73|71.53|72.59|71.39|107
1689184800000|2023-07-12 18:00:00|72.59|71.39|72.68|71.48|72.75|71.55|72.59|71.39|105
1689185100000|2023-07-12 18:05:00|72.66|71.46|72.65|71.45|72.66|71.46|72.59|71.39|33
1689185400000|2023-07-12 18:10:00|72.64|71.44|72.86|71.66|72.86|71.66|72.64|71.44|77
1689185700000|2023-07-12 18:15:00|72.85|71.65|72.85|71.65|72.87|71.67|72.74|71.54|84
1689186000000|2023-07-12 18:20:00|72.86|71.66|72.87|71.67|72.91|71.71|72.84|71.64|146
1689186300000|2023-07-12 18:25:00|72.9|71.7|72.84|71.64|72.99|71.79|72.83|71.63|84
1689186600000|2023-07-12 18:30:00|72.85|71.65|72.93|71.73|72.99|71.79|72.84|71.64|46
1689186900000|2023-07-12 18:35:00|72.92|71.72|72.88|71.68|72.92|71.72|72.82|71.62|98
1689187200000|2023-07-12 18:40:00|72.89|71.69|72.94|71.74|72.95|71.75|72.82|71.62|55
1689187500000|2023-07-12 18:45:00|72.9|71.7|72.96|71.76|72.98|71.78|72.89|71.69|22
1689187800000|2023-07-12 18:50:00|72.97|71.77|72.86|71.66|72.97|71.77|72.86|71.66|16
1689188100000|2023-07-12 18:55:00|72.87|71.67|72.85|71.65|72.88|71.68|72.85|71.65|11
1689188400000|2023-07-12 19:00:00|72.86|71.66|72.8|71.6|72.86|71.66|72.79|71.59|38
1689188700000|2023-07-12 19:05:00|72.79|71.59|72.76|71.56|72.82|71.62|72.73|71.53|95
1689189000000|2023-07-12 19:10:00|72.75|71.55|72.76|71.56|72.8|71.6|72.74|71.54|55
1689189300000|2023-07-12 19:15:00|72.75|71.55|72.74|71.54|72.78|71.58|72.66|71.46|74
1689189600000|2023-07-12 19:20:00|72.73|71.53|72.45|71.25|72.76|71.56|72.22|71.02|233
1689189900000|2023-07-12 19:25:00|72.44|71.24|72.42|71.22|72.6|71.4|72.37|71.17|218
1689190200000|2023-07-12 19:30:00|72.44|71.24|72.2|71|72.52|71.32|72.15|70.95|256
1689190500000|2023-07-12 19:35:00|72.17|70.97|72.19|70.99|72.25|71.05|71.86|70.66|350
1689190800000|2023-07-12 19:40:00|72.18|70.98|72.18|70.98|72.19|70.99|72.02|70.82|219
1689191100000|2023-07-12 19:45:00|72.17|70.97|72.26|71.06|72.3|71.1|72.03|70.83|222
1689191400000|2023-07-12 19:50:00|72.24|71.04|72.26|71.06|72.3|71.1|72.14|70.94|178
1689191700000|2023-07-12 19:55:00|72.25|71.05|72.14|70.94|72.25|71.05|72.07|70.87|127
1689192000000|2023-07-12 20:00:00|72.15|70.95|72.14|70.94|72.16|70.96|71.95|70.75|178
1689192300000|2023-07-12 20:05:00|72.13|70.93|72.14|70.94|72.17|70.97|72.11|70.91|46
1689192600000|2023-07-12 20:10:00|72.13|70.93|72.34|71.14|72.35|71.15|72.05|70.85|104
1689192900000|2023-07-12 20:15:00|72.33|71.13|72.34|71.14|72.35|71.15|72.24|71.04|112
1689193200000|2023-07-12 20:20:00|72.35|71.15|72.34|71.14|72.36|71.16|72.24|71.04|102
1689193500000|2023-07-12 20:25:00|72.33|71.13|72.34|71.14|72.35|71.15|72.27|71.07|66
1689193800000|2023-07-12 20:30:00|72.35|71.15|72.25|71.05|72.35|71.15|72.23|71.03|125
1689194100000|2023-07-12 20:35:00|72.24|71.04|72.38|71.18|72.38|71.18|72.24|71.04|62
1689194400000|2023-07-12 20:40:00|72.39|71.19|72.45|71.25|72.45|71.25|72.34|71.14|57
1689194700000|2023-07-12 20:45:00|72.45|71.25|72.46|71.26|72.55|71.35|72.43|71.23|85
1689195000000|2023-07-12 20:50:00|72.47|71.27|72.42|71.22|72.47|71.27|72.36|71.16|51
1689195300000|2023-07-12 20:55:00|72.4|71.2|72.37|71.17|72.4|71.2|72.34|71.14|38
1689195600000|2023-07-12 21:00:00|72.38|71.18|72.35|71.15|72.38|71.18|72.24|71.04|41
1689195900000|2023-07-12 21:05:00|72.33|71.13|72.25|71.05|72.33|71.13|72.23|71.03|32
1689196200000|2023-07-12 21:10:00|72.24|71.04|72.34|71.14|72.34|71.14|72.23|71.03|28
1689196500000|2023-07-12 21:15:00|72.33|71.13|72.25|71.05|72.36|71.16|72.25|71.05|39
1689196800000|2023-07-12 21:20:00|72.24|71.04|72.25|71.05|72.26|71.06|72.18|70.98|76
1689197100000|2023-07-12 21:25:00|72.24|71.04|72.25|71.05|72.26|71.06|72.24|71.04|48
1689197400000|2023-07-12 21:30:00|72.22|71.02|72.15|70.95|72.22|71.02|72.14|70.94|11
1689197700000|2023-07-12 21:35:00|72.14|70.94|72.16|70.96|72.17|70.97|72.08|70.88|28
1689198000000|2023-07-12 21:40:00|72.17|70.97|72.27|71.07|72.27|71.07|72.16|70.96|21
1689198300000|2023-07-12 21:45:00|72.26|71.06|72.26|71.06|72.27|71.07|72.26|71.06|3
1689198600000|2023-07-12 21:50:00|72.27|71.07|72.39|71.19|72.39|71.19|72.26|71.06|30
1689198900000|2023-07-12 21:55:00|72.38|71.18|72.4|71.2|72.47|71.27|72.37|71.17|77
1689199200000|2023-07-12 22:00:00|72.39|71.19|72.44|71.24|72.5|71.3|72.38|71.18|147
1689199500000|2023-07-12 22:05:00|72.47|71.27|72.49|71.29|72.5|71.3|72.45|71.25|36
1689199800000|2023-07-12 22:10:00|72.5|71.3|72.49|71.29|72.5|71.3|72.45|71.25|61
1689200100000|2023-07-12 22:15:00|72.5|71.3|72.45|71.25|72.5|71.3|72.42|71.22|39
1689200400000|2023-07-12 22:20:00|72.46|71.26|72.45|71.25|72.47|71.27|72.44|71.24|10
1689200700000|2023-07-12 22:25:00|72.44|71.24|72.45|71.25|72.46|71.26|72.43|71.23|9
1689201000000|2023-07-12 22:30:00|72.45|71.25|72.5|71.3|72.5|71.3|72.39|71.19|77
1689201300000|2023-07-12 22:35:00|72.49|71.29|72.45|71.25|72.49|71.29|72.44|71.24|37
1689201600000|2023-07-12 22:40:00|72.43|71.23|72.37|71.17|72.43|71.23|72.35|71.15|56
1689201900000|2023-07-12 22:45:00|72.4|71.2|72.41|71.21|72.42|71.22|72.37|71.17|83
1689202200000|2023-07-12 22:50:00|72.4|71.2|72.47|71.27|72.48|71.28|72.4|71.2|49
1689202500000|2023-07-12 22:55:00|72.46|71.26|72.45|71.25|72.48|71.28|72.45|71.25|34
1689202800000|2023-07-12 23:00:00|72.42|71.22|72.44|71.24|72.46|71.26|72.36|71.16|76
1689203100000|2023-07-12 23:05:00|72.45|71.25|72.46|71.26|72.51|71.31|72.44|71.24|40
1689203400000|2023-07-12 23:10:00|72.45|71.25|72.45|71.25|72.47|71.27|72.44|71.24|25
1689203700000|2023-07-12 23:15:00|72.46|71.26|72.56|71.36|72.57|71.37|72.43|71.23|70
1689204000000|2023-07-12 23:20:00|72.55|71.35|72.6|71.4|72.63|71.43|72.55|71.35|108
1689204300000|2023-07-12 23:25:00|72.61|71.41|72.61|71.41|72.65|71.45|72.56|71.36|65
1689204600000|2023-07-12 23:30:00|72.6|71.4|72.64|71.44|72.65|71.45|72.56|71.36|96
1689204900000|2023-07-12 23:35:00|72.62|71.42|72.81|71.61|72.85|71.65|72.6|71.4|177
1689205200000|2023-07-12 23:40:00|72.8|71.6|72.82|71.62|72.86|71.66|72.77|71.57|156
1689205500000|2023-07-12 23:45:00|72.81|71.61|72.75|71.55|72.85|71.65|72.74|71.54|172
1689205800000|2023-07-12 23:50:00|72.74|71.54|72.64|71.44|72.74|71.54|72.64|71.44|70
1689206100000|2023-07-12 23:55:00|72.63|71.43|72.6|71.4|72.67|71.47|72.58|71.38|85
1689206400000|2023-07-13 00:00:00|72.59|71.39|72.49|71.29|72.7|71.5|72.49|71.29|100
1689206700000|2023-07-13 00:05:00|72.5|71.3|72.59|71.39|72.63|71.43|72.49|71.29|85
1689207000000|2023-07-13 00:10:00|72.56|71.36|72.67|71.47|72.69|71.49|72.51|71.31|107
1689207300000|2023-07-13 00:15:00|72.68|71.48|72.73|71.53|72.77|71.57|72.67|71.47|99
1689207600000|2023-07-13 00:20:00|72.72|71.52|72.66|71.46|72.78|71.58|72.65|71.45|83
1689207900000|2023-07-13 00:25:00|72.67|71.47|72.55|71.35|72.67|71.47|72.5|71.3|101
1689208200000|2023-07-13 00:30:00|72.54|71.34|72.52|71.32|72.55|71.35|72.44|71.24|134
1689208500000|2023-07-13 00:35:00|72.51|71.31|72.55|71.35|72.58|71.38|72.46|71.26|73
1689208800000|2023-07-13 00:40:00|72.54|71.34|72.46|71.26|72.58|71.38|72.46|71.26|66
1689209100000|2023-07-13 00:45:00|72.48|71.28|72.42|71.22|72.55|71.35|72.39|71.19|82
1689209400000|2023-07-13 00:50:00|72.41|71.21|72.38|71.18|72.46|71.26|72.35|71.15|109
1689209700000|2023-07-13 00:55:00|72.37|71.17|72.45|71.25|72.46|71.26|72.35|71.15|116
1689210000000|2023-07-13 01:00:00|72.46|71.26|72.54|71.34|72.56|71.36|72.41|71.21|123
1689210300000|2023-07-13 01:05:00|72.55|71.35|72.43|71.23|72.56|71.36|72.43|71.23|67
1689210600000|2023-07-13 01:10:00|72.42|71.22|72.35|71.15|72.42|71.22|72.34|71.14|123
1689210900000|2023-07-13 01:15:00|72.34|71.14|72.25|71.05|72.35|71.15|72.24|71.04|61
1689211200000|2023-07-13 01:20:00|72.24|71.04|72.19|70.99|72.26|71.06|72.17|70.97|59
1689211500000|2023-07-13 01:25:00|72.17|70.97|72.27|71.07|72.3|71.1|72.17|70.97|138
1689211800000|2023-07-13 01:30:00|72.28|71.08|72.18|70.98|72.29|71.09|72.09|70.89|96
1689212100000|2023-07-13 01:35:00|72.19|70.99|72.31|71.11|72.32|71.12|72.16|70.96|178
1689212400000|2023-07-13 01:40:00|72.32|71.12|72.41|71.21|72.46|71.26|72.3|71.1|195
1689212700000|2023-07-13 01:45:00|72.42|71.22|72.59|71.39|72.61|71.41|72.39|71.19|179
1689213000000|2023-07-13 01:50:00|72.61|71.41|72.62|71.42|72.64|71.44|72.59|71.39|151
1689213300000|2023-07-13 01:55:00|72.63|71.43|72.6|71.4|72.67|71.47|72.58|71.38|123
1689213600000|2023-07-13 02:00:00|72.59|71.39|72.53|71.33|72.6|71.4|72.48|71.28|93
1689213900000|2023-07-13 02:05:00|72.54|71.34|72.5|71.3|72.56|71.36|72.48|71.28|66
1689214200000|2023-07-13 02:10:00|72.49|71.29|72.44|71.24|72.51|71.31|72.41|71.21|78
1689214500000|2023-07-13 02:15:00|72.45|71.25|72.38|71.18|72.45|71.25|72.35|71.15|91
1689214800000|2023-07-13 02:20:00|72.39|71.19|72.4|71.2|72.43|71.23|72.37|71.17|133
1689215100000|2023-07-13 02:25:00|72.39|71.19|72.44|71.24|72.46|71.26|72.38|71.18|51
1689215400000|2023-07-13 02:30:00|72.45|71.25|72.4|71.2|72.5|71.3|72.38|71.18|71
1689215700000|2023-07-13 02:35:00|72.41|71.21|72.33|71.13|72.41|71.21|72.29|71.09|70
1689216000000|2023-07-13 02:40:00|72.32|71.12|72.26|71.06|72.33|71.13|72.22|71.02|65
1689216300000|2023-07-13 02:45:00|72.25|71.05|72.16|70.96|72.25|71.05|72.08|70.88|112
1689216600000|2023-07-13 02:50:00|72.15|70.95|72.08|70.88|72.21|71.01|72.02|70.82|127
1689216900000|2023-07-13 02:55:00|72.09|70.89|72.11|70.91|72.13|70.93|71.94|70.74|221
1689217200000|2023-07-13 03:00:00|72.12|70.92|72.1|70.9|72.16|70.96|72.04|70.84|143
1689217500000|2023-07-13 03:05:00|72.11|70.91|72.14|70.94|72.17|70.97|72.09|70.89|86
1689217800000|2023-07-13 03:10:00|72.13|70.93|72.14|70.94|72.16|70.96|72.09|70.89|119
1689218100000|2023-07-13 03:15:00|72.13|70.93|72.16|70.96|72.21|71.01|72.05|70.85|114
1689218400000|2023-07-13 03:20:00|72.17|70.97|72.16|70.96|72.28|71.08|72.15|70.95|185
1689218700000|2023-07-13 03:25:00|72.18|70.98|71.91|70.71|72.19|70.99|71.89|70.69|125
1689219000000|2023-07-13 03:30:00|71.92|70.72|71.95|70.75|72.05|70.85|71.9|70.7|140
1689219300000|2023-07-13 03:35:00|71.96|70.76|72.05|70.85|72.06|70.86|71.95|70.75|127
1689219600000|2023-07-13 03:40:00|72.07|70.87|72.07|70.87|72.09|70.89|71.98|70.78|85
1689219900000|2023-07-13 03:45:00|72.08|70.88|72.03|70.83|72.1|70.9|72|70.8|106
1689220200000|2023-07-13 03:50:00|72.05|70.85|72.06|70.86|72.06|70.86|71.98|70.78|49
1689220500000|2023-07-13 03:55:00|72.05|70.85|72.09|70.89|72.12|70.92|72.04|70.84|118
1689220800000|2023-07-13 04:00:00|72.11|70.91|72.05|70.85|72.11|70.91|71.99|70.79|164
1689221100000|2023-07-13 04:05:00|72.04|70.84|72.12|70.92|72.15|70.95|72.04|70.84|98
1689221400000|2023-07-13 04:10:00|72.13|70.93|72.09|70.89|72.15|70.95|71.94|70.74|173
1689221700000|2023-07-13 04:15:00|72.08|70.88|72.26|71.06|72.27|71.07|72.02|70.82|157
1689222000000|2023-07-13 04:20:00|72.27|71.07|72.28|71.08|72.28|71.08|72.21|71.01|126
1689222300000|2023-07-13 04:25:00|72.27|71.07|72.33|71.13|72.36|71.16|72.27|71.07|72
1689222600000|2023-07-13 04:30:00|72.32|71.12|72.36|71.16|72.39|71.19|72.31|71.11|106
1689222900000|2023-07-13 04:35:00|72.37|71.17|72.37|71.17|72.44|71.24|72.32|71.12|143
1689223200000|2023-07-13 04:40:00|72.39|71.19|72.3|71.1|72.4|71.2|72.3|71.1|85
1689223500000|2023-07-13 04:45:00|72.31|71.11|72.32|71.12|72.38|71.18|72.29|71.09|45
1689223800000|2023-07-13 04:50:00|72.33|71.13|72.32|71.12|72.36|71.16|72.29|71.09|34
1689224100000|2023-07-13 04:55:00|72.31|71.11|72.27|71.07|72.35|71.15|72.25|71.05|61
1689224400000|2023-07-13 05:00:00|72.26|71.06|72.21|71.01|72.27|71.07|72.1|70.9|127
1689224700000|2023-07-13 05:05:00|72.22|71.02|72.18|70.98|72.22|71.02|72.11|70.91|41
1689225000000|2023-07-13 05:10:00|72.17|70.97|72.27|71.07|72.3|71.1|72.17|70.97|122
1689225300000|2023-07-13 05:15:00|72.25|71.05|72.11|70.91|72.26|71.06|72.11|70.91|65
1689225600000|2023-07-13 05:20:00|72.12|70.92|72.28|71.08|72.29|71.09|72.11|70.91|69
1689225900000|2023-07-13 05:25:00|72.29|71.09|72.28|71.08|72.31|71.11|72.22|71.02|113
1689226200000|2023-07-13 05:30:00|72.29|71.09|72.23|71.03|72.3|71.1|72.21|71.01|68
1689226500000|2023-07-13 05:35:00|72.22|71.02|72.22|71.02|72.24|71.04|72.17|70.97|56
1689226800000|2023-07-13 05:40:00|72.21|71.01|72.17|70.97|72.21|71.01|72.12|70.92|80
1689227100000|2023-07-13 05:45:00|72.18|70.98|72.25|71.05|72.27|71.07|72.16|70.96|102
1689227400000|2023-07-13 05:50:00|72.26|71.06|72.31|71.11|72.35|71.15|72.22|71.02|111
1689227700000|2023-07-13 05:55:00|72.35|71.15|72.48|71.28|72.48|71.28|72.3|71.1|132
1689228000000|2023-07-13 06:00:00|72.49|71.29|72.46|71.26|72.49|71.29|72.38|71.18|118
1689228300000|2023-07-13 06:05:00|72.47|71.27|72.62|71.42|72.62|71.42|72.43|71.23|121
1689228600000|2023-07-13 06:10:00|72.63|71.43|72.73|71.53|72.75|71.55|72.59|71.39|116
1689228900000|2023-07-13 06:15:00|72.72|71.52|72.7|71.5|72.83|71.63|72.69|71.49|259
1689229200000|2023-07-13 06:20:00|72.69|71.49|72.73|71.53|72.77|71.57|72.68|71.48|169
1689229500000|2023-07-13 06:25:00|72.75|71.55|72.81|71.61|72.86|71.66|72.73|71.53|269
1689229800000|2023-07-13 06:30:00|72.8|71.6|72.97|71.77|73.05|71.85|72.76|71.56|329
1689230100000|2023-07-13 06:35:00|72.96|71.76|72.88|71.68|72.98|71.78|72.87|71.67|97
1689230400000|2023-07-13 06:40:00|72.89|71.69|72.96|71.76|73.01|71.81|72.88|71.68|140
1689230700000|2023-07-13 06:45:00|72.97|71.77|72.87|71.67|72.97|71.77|72.86|71.66|51
1689231000000|2023-07-13 06:50:00|72.86|71.66|72.84|71.64|72.89|71.69|72.78|71.58|83
1689231300000|2023-07-13 06:55:00|72.85|71.65|72.86|71.66|72.96|71.76|72.85|71.65|68
1689231600000|2023-07-13 07:00:00|72.85|71.65|72.88|71.68|72.91|71.71|72.84|71.64|77
1689231900000|2023-07-13 07:05:00|72.87|71.67|72.97|71.77|73.1|71.9|72.85|71.65|128
1689232200000|2023-07-13 07:10:00|72.98|71.78|72.99|71.79|73.01|71.81|72.95|71.75|165
1689232500000|2023-07-13 07:15:00|72.98|71.78|72.86|71.66|72.99|71.79|72.84|71.64|118
1689232800000|2023-07-13 07:20:00|72.87|71.67|72.93|71.73|72.95|71.75|72.85|71.65|68
1689233100000|2023-07-13 07:25:00|72.94|71.74|73.03|71.83|73.07|71.87|72.94|71.74|95
1689233400000|2023-07-13 07:30:00|73.05|71.85|72.83|71.63|73.07|71.87|72.81|71.61|80
1689233700000|2023-07-13 07:35:00|72.84|71.64|72.79|71.59|72.89|71.69|72.78|71.58|107
1689234000000|2023-07-13 07:40:00|72.78|71.58|72.78|71.58|72.86|71.66|72.76|71.56|150
1689234300000|2023-07-13 07:45:00|72.79|71.59|72.73|71.53|72.81|71.61|72.72|71.52|109
1689234600000|2023-07-13 07:50:00|72.72|71.52|72.69|71.49|72.74|71.54|72.63|71.43|149
1689234900000|2023-07-13 07:55:00|72.7|71.5|72.69|71.49|72.71|71.51|72.65|71.45|131
1689235200000|2023-07-13 08:00:00|72.68|71.48|72.69|71.49|72.75|71.55|72.63|71.43|235
1689235500000|2023-07-13 08:05:00|72.68|71.48|72.61|71.41|72.7|71.5|72.59|71.39|128
1689235800000|2023-07-13 08:10:00|72.6|71.4|72.65|71.45|72.67|71.47|72.53|71.33|117
1689236100000|2023-07-13 08:15:00|72.66|71.46|72.78|71.58|72.8|71.6|72.66|71.46|116
1689236400000|2023-07-13 08:20:00|72.77|71.57|72.77|71.57|72.85|71.65|72.76|71.56|110
1689236700000|2023-07-13 08:25:00|72.78|71.58|72.79|71.59|72.82|71.62|72.72|71.52|142
1689237000000|2023-07-13 08:30:00|72.8|71.6|72.67|71.47|72.81|71.61|72.66|71.46|135
1689237300000|2023-07-13 08:35:00|72.68|71.48|72.59|71.39|72.69|71.49|72.58|71.38|146
1689237600000|2023-07-13 08:40:00|72.57|71.37|72.65|71.45|72.68|71.48|72.55|71.35|125
1689237900000|2023-07-13 08:45:00|72.66|71.46|72.57|71.37|72.67|71.47|72.56|71.36|101
1689238200000|2023-07-13 08:50:00|72.59|71.39|72.7|71.5|72.73|71.53|72.58|71.38|123
1689238500000|2023-07-13 08:55:00|72.68|71.48|72.66|71.46|72.7|71.5|72.64|71.44|114
1689238800000|2023-07-13 09:00:00|72.65|71.45|72.8|71.6|72.87|71.67|72.64|71.44|163
1689239100000|2023-07-13 09:05:00|72.81|71.61|72.92|71.72|72.96|71.76|72.74|71.54|262
1689239400000|2023-07-13 09:10:00|72.93|71.73|72.95|71.75|72.98|71.78|72.77|71.57|178
1689239700000|2023-07-13 09:15:00|72.94|71.74|72.91|71.71|72.98|71.78|72.85|71.65|169
1689240000000|2023-07-13 09:20:00|72.9|71.7|72.92|71.72|72.94|71.74|72.86|71.66|113
1689240300000|2023-07-13 09:25:00|72.91|71.71|72.91|71.71|72.91|71.71|72.86|71.66|109
1689240600000|2023-07-13 09:30:00|72.9|71.7|73.16|71.96|73.2|72|72.88|71.68|244
1689240900000|2023-07-13 09:35:00|73.17|71.97|73.23|72.03|73.4|72.2|73.15|71.95|237
1689241200000|2023-07-13 09:40:00|73.24|72.04|73.32|72.12|73.35|72.15|73.19|71.99|155
1689241500000|2023-07-13 09:45:00|73.31|72.11|73.3|72.1|73.39|72.19|73.28|72.08|145
1689241800000|2023-07-13 09:50:00|73.29|72.09|73.3|72.1|73.36|72.16|73.24|72.04|128
1689242100000|2023-07-13 09:55:00|73.31|72.11|73.28|72.08|73.4|72.2|73.27|72.07|180
1689242400000|2023-07-13 10:00:00|73.27|72.07|73.29|72.09|73.43|72.23|73.21|72.01|184
1689242700000|2023-07-13 10:05:00|73.3|72.1|73.3|72.1|73.4|72.2|73.27|72.07|191
1689243000000|2023-07-13 10:10:00|73.29|72.09|73.33|72.13|73.37|72.17|73.24|72.04|216
1689243300000|2023-07-13 10:15:00|73.34|72.14|73.29|72.09|73.39|72.19|73.25|72.05|110
1689243600000|2023-07-13 10:20:00|73.28|72.08|73.28|72.08|73.29|72.09|73.23|72.03|51
1689243900000|2023-07-13 10:25:00|73.29|72.09|73.24|72.04|73.29|72.09|73.18|71.98|70
1689244200000|2023-07-13 10:30:00|73.23|72.03|73.3|72.1|73.31|72.11|73.23|72.03|113
1689244500000|2023-07-13 10:35:00|73.29|72.09|73.37|72.17|73.39|72.19|73.28|72.08|189
1689244800000|2023-07-13 10:40:00|73.38|72.18|73.37|72.17|73.39|72.19|73.36|72.16|88
1689245100000|2023-07-13 10:45:00|73.36|72.16|73.28|72.08|73.38|72.18|73.24|72.04|73
1689245400000|2023-07-13 10:50:00|73.27|72.07|73.27|72.07|73.29|72.09|73.25|72.05|86
1689245700000|2023-07-13 10:55:00|73.29|72.09|73.22|72.02|73.3|72.1|73.18|71.98|63
1689246000000|2023-07-13 11:00:00|73.21|72.01|73.27|72.07|73.3|72.1|73.19|71.99|81
1689246300000|2023-07-13 11:05:00|73.28|72.08|73.21|72.01|73.28|72.08|73.19|71.99|45
1689246600000|2023-07-13 11:10:00|73.2|72|73.22|72.02|73.26|72.06|73.2|72|24
1689246900000|2023-07-13 11:15:00|73.21|72.01|73.26|72.06|73.28|72.08|73.21|72.01|30
1689247200000|2023-07-13 11:20:00|73.25|72.05|73.27|72.07|73.29|72.09|73.21|72.01|80
1689247500000|2023-07-13 11:25:00|73.28|72.08|73.27|72.07|73.36|72.16|73.26|72.06|92
1689247800000|2023-07-13 11:30:00|73.28|72.08|73.27|72.07|73.35|72.15|73.26|72.06|63
1689248100000|2023-07-13 11:35:00|73.28|72.08|73.28|72.08|73.28|72.08|73.26|72.06|57
1689248400000|2023-07-13 11:40:00|73.27|72.07|73.34|72.14|73.37|72.17|73.27|72.07|38
1689248700000|2023-07-13 11:45:00|73.39|72.19|73.37|72.17|73.39|72.19|73.33|72.13|83
1689249000000|2023-07-13 11:50:00|73.36|72.16|73.23|72.03|73.39|72.19|73.23|72.03|89
1689249300000|2023-07-13 11:55:00|73.25|72.05|73.16|71.96|73.26|72.06|73.13|71.93|48
1689249600000|2023-07-13 12:00:00|73.17|71.97|73.29|72.09|73.35|72.15|73.16|71.96|127
1689249900000|2023-07-13 12:05:00|73.28|72.08|73.17|71.97|73.3|72.1|73.15|71.95|69
1689250200000|2023-07-13 12:10:00|73.18|71.98|73.16|71.96|73.26|72.06|73.15|71.95|45
1689250500000|2023-07-13 12:15:00|73.15|71.95|73.14|71.94|73.19|71.99|73.09|71.89|115
1689250800000|2023-07-13 12:20:00|73.18|71.98|73.06|71.86|73.19|71.99|73.04|71.84|114
1689251100000|2023-07-13 12:25:00|73.05|71.85|73.02|71.82|73.1|71.9|73.02|71.82|88
1689251400000|2023-07-13 12:30:00|73.01|71.81|72.88|71.68|73.14|71.94|72.88|71.68|220
1689251700000|2023-07-13 12:35:00|72.87|71.67|72.93|71.73|73|71.8|72.86|71.66|124
1689252000000|2023-07-13 12:40:00|72.92|71.72|73.19|71.99|73.2|72|72.92|71.72|139
1689252300000|2023-07-13 12:45:00|73.2|72|73.27|72.07|73.31|72.11|73.17|71.97|156
1689252600000|2023-07-13 12:50:00|73.28|72.08|73.06|71.86|73.28|72.08|72.98|71.78|192
1689252900000|2023-07-13 12:55:00|73.05|71.85|73.03|71.83|73.19|71.99|73.03|71.83|91
1689253200000|2023-07-13 13:00:00|73.05|71.85|73.09|71.89|73.11|71.91|73.04|71.84|74
1689253500000|2023-07-13 13:05:00|73.1|71.9|73.05|71.85|73.11|71.91|73.03|71.83|83
1689253800000|2023-07-13 13:10:00|73.08|71.88|73.45|72.25|73.47|72.27|73.07|71.87|148
1689254100000|2023-07-13 13:15:00|73.44|72.24|73.38|72.18|73.52|72.32|73.35|72.15|207
1689254400000|2023-07-13 13:20:00|73.39|72.19|73.31|72.11|73.39|72.19|73.29|72.09|86
1689254700000|2023-07-13 13:25:00|73.32|72.12|73.44|72.24|73.61|72.41|73.31|72.11|121
1689255000000|2023-07-13 13:30:00|73.46|72.26|73.5|72.3|73.74|72.54|73.43|72.23|155
1689255300000|2023-07-13 13:35:00|73.51|72.31|73.5|72.3|73.6|72.4|73.49|72.29|177
1689255600000|2023-07-13 13:40:00|73.49|72.29|73.8|72.6|73.9|72.7|73.49|72.29|238
1689255900000|2023-07-13 13:45:00|73.81|72.61|73.87|72.67|73.88|72.68|73.65|72.45|239
1689256200000|2023-07-13 13:50:00|73.88|72.68|73.77|72.57|73.88|72.68|73.76|72.56|86
1689256500000|2023-07-13 13:55:00|73.78|72.58|73.81|72.61|73.85|72.65|73.65|72.45|106
1689256800000|2023-07-13 14:00:00|73.8|72.6|73.59|72.39|73.83|72.63|73.54|72.34|183
1689257100000|2023-07-13 14:05:00|73.58|72.38|73.46|72.26|73.59|72.39|73.28|72.08|234
1689257400000|2023-07-13 14:10:00|73.45|72.25|73.44|72.24|73.5|72.3|73.42|72.22|149
1689257700000|2023-07-13 14:15:00|73.45|72.25|73.46|72.26|73.51|72.31|73.39|72.19|134
1689258000000|2023-07-13 14:20:00|73.47|72.27|73.44|72.24|73.48|72.28|73.41|72.21|74
1689258300000|2023-07-13 14:25:00|73.43|72.23|73.42|72.22|73.46|72.26|73.32|72.12|95
1689258600000|2023-07-13 14:30:00|73.43|72.23|73.52|72.32|73.59|72.39|73.43|72.23|142
1689258900000|2023-07-13 14:35:00|73.53|72.33|73.57|72.37|73.58|72.38|73.52|72.32|53
1689259200000|2023-07-13 14:40:00|73.58|72.38|73.52|72.32|73.62|72.42|73.51|72.31|52
1689259500000|2023-07-13 14:45:00|73.54|72.34|73.5|72.3|73.55|72.35|73.47|72.27|60
1689259800000|2023-07-13 14:50:00|73.49|72.29|73.44|72.24|73.5|72.3|73.44|72.24|67
1689260100000|2023-07-13 14:55:00|73.43|72.23|73.37|72.17|73.43|72.23|73.28|72.08|95
1689260400000|2023-07-13 15:00:00|73.36|72.16|73.34|72.14|73.39|72.19|73.32|72.12|59
1689260700000|2023-07-13 15:05:00|73.35|72.15|73.34|72.14|73.46|72.26|73.33|72.13|46
1689261000000|2023-07-13 15:10:00|73.35|72.15|73.29|72.09|73.36|72.16|73.29|72.09|20
1689261300000|2023-07-13 15:15:00|73.3|72.1|73.36|72.16|73.36|72.16|73.29|72.09|20
1689261600000|2023-07-13 15:20:00|73.34|72.14|73.68|72.48|73.69|72.49|73.34|72.14|106
1689261900000|2023-07-13 15:25:00|73.69|72.49|75.16|73.96|75.33|74.13|73.69|72.49|632
1689262200000|2023-07-13 15:30:00|75.17|73.97|75.24|74.04|76.07|74.87|74.95|73.75|747
1689262500000|2023-07-13 15:35:00|75.25|74.05|75.49|74.29|75.75|74.55|75.24|74.04|518
1689262800000|2023-07-13 15:40:00|75.5|74.3|76.62|75.42|76.7|75.5|75.47|74.27|689
1689263100000|2023-07-13 15:45:00|76.65|75.45|76.45|75.25|77.34|76.14|75.91|74.71|786
1689263400000|2023-07-13 15:50:00|76.44|75.24|76|74.8|76.76|75.56|76|74.8|587
1689263700000|2023-07-13 15:55:00|75.97|74.77|76.54|75.34|76.72|75.52|75.88|74.68|604
1689264000000|2023-07-13 16:00:00|76.55|75.35|76.67|75.47|77.46|76.26|76.55|75.35|598
1689264300000|2023-07-13 16:05:00|76.68|75.48|76.88|75.68|77.05|75.85|76.65|75.45|603
1689264600000|2023-07-13 16:10:00|76.87|75.67|76.92|75.72|77.3|76.1|76.69|75.49|582
1689264900000|2023-07-13 16:15:00|76.93|75.73|76.85|75.65|77.22|76.02|76.82|75.62|473
1689265200000|2023-07-13 16:20:00|76.83|75.63|77.03|75.83|77.09|75.89|76.69|75.49|319
1689265500000|2023-07-13 16:25:00|77.04|75.84|77.15|75.95|77.94|76.74|76.92|75.72|541
1689265800000|2023-07-13 16:30:00|77.16|75.96|76.77|75.57|77.29|76.09|76.47|75.27|566
1689266100000|2023-07-13 16:35:00|76.76|75.56|76.68|75.48|76.9|75.7|76.67|75.47|236
1689266400000|2023-07-13 16:40:00|76.66|75.46|76.77|75.57|76.95|75.75|76.57|75.37|177
1689266700000|2023-07-13 16:45:00|76.78|75.58|76.8|75.6|76.9|75.7|76.5|75.3|393
1689267000000|2023-07-13 16:50:00|76.79|75.59|76.76|75.56|77.12|75.92|76.7|75.5|445
1689267300000|2023-07-13 16:55:00|76.77|75.57|77|75.8|77.12|75.92|76.67|75.47|489
1689267600000|2023-07-13 17:00:00|77.02|75.82|77.18|75.98|77.52|76.32|76.96|75.76|555
1689267900000|2023-07-13 17:05:00|77.2|76|77.03|75.83|77.41|76.21|76.95|75.75|528
1689268200000|2023-07-13 17:10:00|77.04|75.84|77.2|76|77.26|76.06|76.99|75.79|467
1689268500000|2023-07-13 17:15:00|77.19|75.99|76.87|75.67|77.21|76.01|76.71|75.51|320
1689268800000|2023-07-13 17:20:00|76.86|75.66|77.15|75.95|77.18|75.98|76.86|75.66|449
1689269100000|2023-07-13 17:25:00|77.14|75.94|77.07|75.87|77.15|75.95|76.79|75.59|368
1689269400000|2023-07-13 17:30:00|77.06|75.86|77.23|76.03|77.42|76.22|76.86|75.66|558
1689269700000|2023-07-13 17:35:00|77.22|76.02|78.04|76.84|78.31|77.11|77.2|76|648
1689270000000|2023-07-13 17:40:00|78.05|76.85|78.01|76.81|78.33|77.13|77.47|76.27|631
1689270300000|2023-07-13 17:45:00|78|76.8|77.78|76.58|78.11|76.91|77.61|76.41|543
1689270600000|2023-07-13 17:50:00|77.77|76.57|77.91|76.71|77.98|76.78|77.56|76.36|485
1689270900000|2023-07-13 17:55:00|77.9|76.7|78.09|76.89|78.2|77|77.85|76.65|435
1689271200000|2023-07-13 18:00:00|78.08|76.88|78.53|77.33|78.84|77.64|78.08|76.88|626
1689271500000|2023-07-13 18:05:00|78.51|77.31|78.65|77.45|78.84|77.64|78.33|77.13|551
1689271800000|2023-07-13 18:10:00|78.61|77.41|78.92|77.72|79.15|77.95|78.54|77.34|637
1689272100000|2023-07-13 18:15:00|78.9|77.7|79.29|78.09|79.3|78.1|78.71|77.51|604
1689272400000|2023-07-13 18:20:00|79.28|78.08|80.24|79.04|80.46|79.26|79.2|78|669
1689272700000|2023-07-13 18:25:00|80.25|79.05|79.61|78.41|81.41|80.21|79.34|78.14|861
1689273000000|2023-07-13 18:30:00|79.6|78.4|79.36|78.16|79.6|78.4|78.68|77.48|525
1689273300000|2023-07-13 18:35:00|79.37|78.17|79.75|78.55|79.93|78.73|79.2|78|555
1689273600000|2023-07-13 18:40:00|79.74|78.54|79.81|78.61|79.97|78.77|79.37|78.17|578
1689273900000|2023-07-13 18:45:00|79.82|78.62|78.81|77.61|79.96|78.76|78.76|77.56|614
1689274200000|2023-07-13 18:50:00|78.82|77.62|79.3|78.1|79.53|78.33|78.77|77.57|556
1689274500000|2023-07-13 18:55:00|79.31|78.11|79.37|78.17|79.82|78.62|79.3|78.1|533
1689274800000|2023-07-13 19:00:00|79.36|78.16|79.52|78.32|79.81|78.61|79.36|78.16|508
1689275100000|2023-07-13 19:05:00|79.51|78.31|79.47|78.27|79.89|78.69|79.29|78.09|527
1689275400000|2023-07-13 19:10:00|79.48|78.28|79.41|78.21|79.58|78.38|79.18|77.98|506
1689275700000|2023-07-13 19:15:00|79.42|78.22|79.27|78.07|79.52|78.32|79.17|77.97|502
1689276000000|2023-07-13 19:20:00|79.29|78.09|79.65|78.45|79.65|78.45|79.27|78.07|339
1689276300000|2023-07-13 19:25:00|79.66|78.46|80.08|78.88|80.27|79.07|79.6|78.4|611
1689276600000|2023-07-13 19:30:00|80.09|78.89|79.89|78.69|80.38|79.18|79.78|78.58|497
1689276900000|2023-07-13 19:35:00|79.88|78.68|80.16|78.96|80.5|79.3|79.88|78.68|589
1689277200000|2023-07-13 19:40:00|80.17|78.97|80.2|79|80.31|79.11|79.87|78.67|418
1689277500000|2023-07-13 19:45:00|80.23|79.03|79.91|78.71|80.3|79.1|79.72|78.52|581
1689277800000|2023-07-13 19:50:00|79.9|78.7|80.51|79.31|80.54|79.34|79.89|78.69|386
1689278100000|2023-07-13 19:55:00|80.48|79.28|80.55|79.35|80.7|79.5|80.28|79.08|336
1689278400000|2023-07-13 20:00:00|80.56|79.36|80.44|79.24|80.7|79.5|80.27|79.07|547
1689278700000|2023-07-13 20:05:00|80.42|79.22|80.39|79.19|80.43|79.23|80.04|78.84|584
1689279000000|2023-07-13 20:10:00|80.37|79.17|80.31|79.11|80.42|79.22|80.01|78.81|507
1689279300000|2023-07-13 20:15:00|80.3|79.1|80.23|79.03|80.5|79.3|80.19|78.99|433
1689279600000|2023-07-13 20:20:00|80.24|79.04|80.07|78.87|80.28|79.08|79.88|78.68|372
1689279900000|2023-07-13 20:25:00|80.08|78.88|80.08|78.88|80.19|78.99|79.91|78.71|412
1689280200000|2023-07-13 20:30:00|80.09|78.89|80.02|78.82|80.2|79|79.88|78.68|398
1689280500000|2023-07-13 20:35:00|80.03|78.83|79.85|78.65|80.04|78.84|79.79|78.59|402
1689280800000|2023-07-13 20:40:00|79.8|78.6|79.89|78.69|80.11|78.91|79.79|78.59|349
1689281100000|2023-07-13 20:45:00|79.92|78.72|79.89|78.69|80.02|78.82|79.78|78.58|314
1689281400000|2023-07-13 20:50:00|79.88|78.68|79.78|78.58|80|78.8|79.72|78.52|310
1689281700000|2023-07-13 20:55:00|79.76|78.56|79.7|78.5|79.77|78.57|79.48|78.28|252
1689282000000|2023-07-13 21:00:00|79.78|78.58|79.49|78.29|79.78|78.58|79.43|78.23|233
1689282300000|2023-07-13 21:05:00|79.5|78.3|79.19|77.99|79.79|78.59|79.03|77.83|320
1689282600000|2023-07-13 21:10:00|79.21|78.01|79.09|77.89|79.29|78.09|79.05|77.85|227
1689282900000|2023-07-13 21:15:00|79.08|77.88|79.18|77.98|79.29|78.09|79.07|77.87|154
1689283200000|2023-07-13 21:20:00|79.17|77.97|78.84|77.64|79.17|77.97|78.83|77.63|121
1689283500000|2023-07-13 21:25:00|78.83|77.63|78.93|77.73|79|77.8|78.79|77.59|133
1689283800000|2023-07-13 21:30:00|78.91|77.71|78.91|77.71|79|77.8|78.83|77.63|209
1689284100000|2023-07-13 21:35:00|78.92|77.72|79.11|77.91|79.17|77.97|78.9|77.7|151
1689284400000|2023-07-13 21:40:00|79.12|77.92|79.3|78.1|79.31|78.11|79.1|77.9|92
1689284700000|2023-07-13 21:45:00|79.31|78.11|79.47|78.27|79.5|78.3|79.31|78.11|117
1689285000000|2023-07-13 21:50:00|79.48|78.28|79.53|78.33|79.54|78.34|79.33|78.13|171
1689285300000|2023-07-13 21:55:00|79.54|78.34|79.56|78.36|79.57|78.37|79.45|78.25|59
1689285600000|2023-07-13 22:00:00|79.57|78.37|79.88|78.68|79.97|78.77|79.56|78.36|229
1689285900000|2023-07-13 22:05:00|79.87|78.67|80.09|78.89|80.2|79|79.86|78.66|306
1689286200000|2023-07-13 22:10:00|80.08|78.88|80.09|78.89|80.17|78.97|79.98|78.78|208
1689286500000|2023-07-13 22:15:00|80.08|78.88|80.18|78.98|80.32|79.12|79.98|78.78|293
1689286800000|2023-07-13 22:20:00|80.19|78.99|80.21|79.01|80.3|79.1|80.06|78.86|278
1689287100000|2023-07-13 22:25:00|80.19|78.99|79.99|78.79|80.24|79.04|79.92|78.72|205
1689287400000|2023-07-13 22:30:00|80|78.8|80.2|79|80.26|79.06|79.98|78.78|93
1689287700000|2023-07-13 22:35:00|80.19|78.99|80.27|79.07|80.4|79.2|80.19|78.99|147
1689288000000|2023-07-13 22:40:00|80.28|79.08|80.5|79.3|80.56|79.36|80.13|78.93|190
1689288300000|2023-07-13 22:45:00|80.51|79.31|80.59|79.39|80.64|79.44|80.48|79.28|237
1689288600000|2023-07-13 22:50:00|80.6|79.4|80.4|79.2|80.62|79.42|80.38|79.18|259
1689288900000|2023-07-13 22:55:00|80.41|79.21|80.38|79.18|80.51|79.31|80.37|79.17|135
1689289200000|2023-07-13 23:00:00|80.37|79.17|80.6|79.4|80.73|79.53|80.26|79.06|293
1689289500000|2023-07-13 23:05:00|80.59|79.39|80.31|79.11|80.61|79.41|80.31|79.11|269
1689289800000|2023-07-13 23:10:00|80.32|79.12|80.27|79.07|80.5|79.3|80.26|79.06|170
1689290100000|2023-07-13 23:15:00|80.28|79.08|80.27|79.07|80.28|79.08|80.16|78.96|140
1689290400000|2023-07-13 23:20:00|80.28|79.08|80.3|79.1|80.39|79.19|80.19|78.99|174
1689290700000|2023-07-13 23:25:00|80.29|79.09|80.3|79.1|80.35|79.15|80.08|78.88|211
1689291000000|2023-07-13 23:30:00|80.33|79.13|80.28|79.08|80.33|79.13|80.1|78.9|256
1689291300000|2023-07-13 23:35:00|80.27|79.07|80.4|79.2|80.41|79.21|80.2|79|249
1689291600000|2023-07-13 23:40:00|80.41|79.21|80.76|79.56|80.89|79.69|80.28|79.08|304
1689291900000|2023-07-13 23:45:00|80.75|79.55|80.86|79.66|80.9|79.7|80.66|79.46|305
1689292200000|2023-07-13 23:50:00|80.87|79.67|81.08|79.88|81.22|80.02|80.75|79.55|316
1689292500000|2023-07-13 23:55:00|81.07|79.87|80.88|79.68|81.15|79.95|80.79|79.59|244
1689292800000|2023-07-14 00:00:00|80.86|79.66|80.77|79.57|81.14|79.94|80.71|79.51|379
1689293100000|2023-07-14 00:05:00|80.76|79.56|80.94|79.74|81.02|79.82|80.54|79.34|381
1689293400000|2023-07-14 00:10:00|80.95|79.75|81.37|80.17|81.44|80.24|80.78|79.58|340
1689293700000|2023-07-14 00:15:00|81.38|80.18|81.45|80.25|81.62|80.42|81.11|79.91|396
1689294000000|2023-07-14 00:20:00|81.43|80.23|81.72|80.52|81.9|80.7|81.38|80.18|523
1689294300000|2023-07-14 00:25:00|81.74|80.54|81.33|80.13|81.78|80.58|81.09|79.89|543
1689294600000|2023-07-14 00:30:00|81.29|80.09|81.23|80.03|81.48|80.28|81.1|79.9|516
1689294900000|2023-07-14 00:35:00|81.24|80.04|81.5|80.3|81.59|80.39|81.12|79.92|564
1689295200000|2023-07-14 00:40:00|81.51|80.31|81.3|80.1|81.51|80.31|81.18|79.98|438
1689295500000|2023-07-14 00:45:00|81.32|80.12|81.19|79.99|81.34|80.14|80.98|79.78|590
1689295800000|2023-07-14 00:50:00|81.22|80.02|80.7|79.5|81.42|80.22|80.63|79.43|542
1689296100000|2023-07-14 00:55:00|80.69|79.49|81.09|79.89|81.19|79.99|80.62|79.42|457
1689296400000|2023-07-14 01:00:00|81.08|79.88|80.69|79.49|81.12|79.92|80.63|79.43|401
1689296700000|2023-07-14 01:05:00|80.68|79.48|80.35|79.15|81|79.8|80.28|79.08|536
1689297000000|2023-07-14 01:10:00|80.36|79.16|79.97|78.77|80.46|79.26|79.68|78.48|491
1689297300000|2023-07-14 01:15:00|79.98|78.78|80.2|79|80.39|79.19|79.66|78.46|436
1689297600000|2023-07-14 01:20:00|80.21|79.01|79.93|78.73|80.29|79.09|79.9|78.7|465
1689297900000|2023-07-14 01:25:00|79.95|78.75|80.09|78.89|80.22|79.02|79.95|78.75|551
1689298200000|2023-07-14 01:30:00|80.08|78.88|80.19|78.99|80.36|79.16|80.08|78.88|444
1689298500000|2023-07-14 01:35:00|80.2|79|80.12|78.92|80.39|79.19|80.01|78.81|358
1689298800000|2023-07-14 01:40:00|80.14|78.94|80.32|79.12|80.46|79.26|80.1|78.9|332
1689299100000|2023-07-14 01:45:00|80.34|79.14|80.21|79.01|80.48|79.28|80.09|78.89|347
1689299400000|2023-07-14 01:50:00|80.15|78.95|80.3|79.1|80.37|79.17|80.05|78.85|271
1689299700000|2023-07-14 01:55:00|80.28|79.08|80.39|79.19|80.48|79.28|80.19|78.99|188
1689300000000|2023-07-14 02:00:00|80.38|79.18|80.61|79.41|80.68|79.48|80.27|79.07|289
1689300300000|2023-07-14 02:05:00|80.6|79.4|80.17|78.97|80.61|79.41|80.04|78.84|300
1689300600000|2023-07-14 02:10:00|80.18|78.98|80.18|78.98|80.31|79.11|80.09|78.89|294
1689300900000|2023-07-14 02:15:00|80.17|78.97|80.29|79.09|80.38|79.18|80.05|78.85|254
1689301200000|2023-07-14 02:20:00|80.28|79.08|80.5|79.3|80.57|79.37|80.2|79|249
1689301500000|2023-07-14 02:25:00|80.51|79.31|80.4|79.2|80.58|79.38|80.34|79.14|249
1689301800000|2023-07-14 02:30:00|80.41|79.21|80.56|79.36|80.61|79.41|80.4|79.2|217
1689302100000|2023-07-14 02:35:00|80.57|79.37|80.59|79.39|80.68|79.48|80.54|79.34|141
1689302400000|2023-07-14 02:40:00|80.6|79.4|80.66|79.46|80.68|79.48|80.58|79.38|162
1689302700000|2023-07-14 02:45:00|80.67|79.47|80.72|79.52|80.78|79.58|80.58|79.38|214
1689303000000|2023-07-14 02:50:00|80.73|79.53|80.73|79.53|80.81|79.61|80.67|79.47|237
1689303300000|2023-07-14 02:55:00|80.72|79.52|80.82|79.62|80.87|79.67|80.7|79.5|247
1689303600000|2023-07-14 03:00:00|80.84|79.64|80.74|79.54|80.88|79.68|80.7|79.5|201
1689303900000|2023-07-14 03:05:00|80.73|79.53|81.18|79.98|81.21|80.01|80.69|79.49|271
1689304200000|2023-07-14 03:10:00|81.17|79.97|81.06|79.86|81.24|80.04|80.99|79.79|288
1689304500000|2023-07-14 03:15:00|81.07|79.87|80.92|79.72|81.27|80.07|80.84|79.64|330
1689304800000|2023-07-14 03:20:00|80.89|79.69|80.9|79.7|80.98|79.78|80.88|79.68|202
1689305100000|2023-07-14 03:25:00|80.89|79.69|80.79|79.59|80.98|79.78|80.78|79.58|178
1689305400000|2023-07-14 03:30:00|80.78|79.58|80.57|79.37|80.8|79.6|80.51|79.31|201
1689305700000|2023-07-14 03:35:00|80.58|79.38|80.48|79.28|80.59|79.39|80.4|79.2|157
1689306000000|2023-07-14 03:40:00|80.47|79.27|80.38|79.18|80.48|79.28|80.27|79.07|202
1689306300000|2023-07-14 03:45:00|80.39|79.19|80.35|79.15|80.48|79.28|80.3|79.1|129
1689306600000|2023-07-14 03:50:00|80.34|79.14|80.53|79.33|80.55|79.35|80.28|79.08|167
1689306900000|2023-07-14 03:55:00|80.52|79.32|80.58|79.38|80.67|79.47|80.49|79.29|204
1689307200000|2023-07-14 04:00:00|80.57|79.37|80.76|79.56|80.78|79.58|80.57|79.37|147
1689307500000|2023-07-14 04:05:00|80.75|79.55|80.65|79.45|80.77|79.57|80.61|79.41|115
1689307800000|2023-07-14 04:10:00|80.66|79.46|80.71|79.51|80.81|79.61|80.66|79.46|117
1689308100000|2023-07-14 04:15:00|80.75|79.55|80.69|79.49|80.88|79.68|80.66|79.46|172
1689308400000|2023-07-14 04:20:00|80.68|79.48|80.56|79.36|80.72|79.52|80.49|79.29|182
1689308700000|2023-07-14 04:25:00|80.57|79.37|81.04|79.84|81.05|79.85|80.57|79.37|262
1689309000000|2023-07-14 04:30:00|81.01|79.81|80.87|79.67|81.06|79.86|80.87|79.67|218
1689309300000|2023-07-14 04:35:00|80.86|79.66|80.97|79.77|81.03|79.83|80.78|79.58|206
1689309600000|2023-07-14 04:40:00|80.99|79.79|80.89|79.69|81|79.8|80.63|79.43|302
1689309900000|2023-07-14 04:45:00|80.9|79.7|81.07|79.87|81.1|79.9|80.87|79.67|307
1689310200000|2023-07-14 04:50:00|81.08|79.88|81.1|79.9|81.15|79.95|80.99|79.79|228
1689310500000|2023-07-14 04:55:00|81.09|79.89|81.19|79.99|81.2|80|81.06|79.86|186
1689310800000|2023-07-14 05:00:00|81.2|80|81.16|79.96|81.29|80.09|81.09|79.89|147
1689311100000|2023-07-14 05:05:00|81.17|79.97|81.16|79.96|81.19|79.99|81.15|79.95|99
1689311400000|2023-07-14 05:10:00|81.15|79.95|80.97|79.77|81.18|79.98|80.88|79.68|167
1689311700000|2023-07-14 05:15:00|80.96|79.76|80.68|79.48|81.09|79.89|80.65|79.45|119
1689312000000|2023-07-14 05:20:00|80.69|79.49|80.72|79.52|80.78|79.58|80.68|79.48|169
1689312300000|2023-07-14 05:25:00|80.71|79.51|80.7|79.5|80.78|79.58|80.69|79.49|95
1689312600000|2023-07-14 05:30:00|80.69|79.49|80.9|79.7|80.91|79.71|80.69|79.49|82
1689312900000|2023-07-14 05:35:00|80.91|79.71|80.79|79.59|80.91|79.71|80.75|79.55|156
1689313200000|2023-07-14 05:40:00|80.8|79.6|80.87|79.67|80.91|79.71|80.78|79.58|194
1689313500000|2023-07-14 05:45:00|80.84|79.64|80.81|79.61|80.84|79.64|80.67|79.47|180
1689313800000|2023-07-14 05:50:00|80.8|79.6|80.79|79.59|80.89|79.69|80.77|79.57|227
1689314100000|2023-07-14 05:55:00|80.8|79.6|80.78|79.58|80.8|79.6|80.65|79.45|237
1689314400000|2023-07-14 06:00:00|80.77|79.57|80.77|79.57|80.96|79.76|80.76|79.56|176
1689314700000|2023-07-14 06:05:00|80.78|79.58|80.87|79.67|80.89|79.69|80.7|79.5|182
1689315000000|2023-07-14 06:10:00|80.85|79.65|80.88|79.68|80.93|79.73|80.8|79.6|177
1689315300000|2023-07-14 06:15:00|80.87|79.67|80.87|79.67|80.88|79.68|80.77|79.57|137
1689315600000|2023-07-14 06:20:00|80.86|79.66|80.74|79.54|80.87|79.67|80.69|79.49|204
1689315900000|2023-07-14 06:25:00|80.75|79.55|80.77|79.57|80.78|79.58|80.65|79.45|128
1689316200000|2023-07-14 06:30:00|80.76|79.56|80.71|79.51|80.76|79.56|80.59|79.39|223
1689316500000|2023-07-14 06:35:00|80.7|79.5|80.72|79.52|80.81|79.61|80.68|79.48|215
1689316800000|2023-07-14 06:40:00|80.7|79.5|80.7|79.5|80.72|79.52|80.6|79.4|210
1689317100000|2023-07-14 06:45:00|80.69|79.49|80.82|79.62|80.85|79.65|80.68|79.48|167
1689317400000|2023-07-14 06:50:00|80.79|79.59|80.64|79.44|80.81|79.61|80.6|79.4|251
1689317700000|2023-07-14 06:55:00|80.65|79.45|80.68|79.48|80.7|79.5|80.6|79.4|171
1689318000000|2023-07-14 07:00:00|80.69|79.49|80.7|79.5|80.8|79.6|80.63|79.43|202
1689318300000|2023-07-14 07:05:00|80.71|79.51|80.84|79.64|80.85|79.65|80.69|79.49|149
1689318600000|2023-07-14 07:10:00|80.83|79.63|80.74|79.54|80.84|79.64|80.71|79.51|176
1689318900000|2023-07-14 07:15:00|80.73|79.53|80.41|79.21|80.84|79.64|80.41|79.21|257
1689319200000|2023-07-14 07:20:00|80.44|79.24|80.39|79.19|80.62|79.42|80.38|79.18|282
1689319500000|2023-07-14 07:25:00|80.38|79.18|80.25|79.05|80.39|79.19|80.17|78.97|282
1689319800000|2023-07-14 07:30:00|80.26|79.06|80.04|78.84|80.26|79.06|80|78.8|306
1689320100000|2023-07-14 07:35:00|80.05|78.85|79.92|78.72|80.34|79.14|79.89|78.69|329
1689320400000|2023-07-14 07:40:00|79.9|78.7|79.97|78.77|80.13|78.93|79.82|78.62|237
1689320700000|2023-07-14 07:45:00|79.96|78.76|80.17|78.97|80.26|79.06|79.96|78.76|255
1689321000000|2023-07-14 07:50:00|80.18|78.98|79.96|78.76|80.22|79.02|79.85|78.65|308
1689321300000|2023-07-14 07:55:00|79.97|78.77|79.99|78.79|80.13|78.93|79.8|78.6|407
1689321600000|2023-07-14 08:00:00|80|78.8|80.18|78.98|80.28|79.08|79.97|78.77|174
1689321900000|2023-07-14 08:05:00|80.19|78.99|80.29|79.09|80.3|79.1|80.18|78.98|255
1689322200000|2023-07-14 08:10:00|80.3|79.1|80.26|79.06|80.37|79.17|80.16|78.96|257
1689322500000|2023-07-14 08:15:00|80.25|79.05|80.28|79.08|80.33|79.13|80.23|79.03|167
1689322800000|2023-07-14 08:20:00|80.29|79.09|80.47|79.27|80.48|79.28|80.26|79.06|156
1689323100000|2023-07-14 08:25:00|80.48|79.28|80.35|79.15|80.48|79.28|80.26|79.06|223
1689323400000|2023-07-14 08:30:00|80.36|79.16|80.35|79.15|80.46|79.26|80.3|79.1|140
1689323700000|2023-07-14 08:35:00|80.36|79.16|80.41|79.21|80.47|79.27|80.35|79.15|81
1689324000000|2023-07-14 08:40:00|80.4|79.2|80.46|79.26|80.49|79.29|80.34|79.14|77
1689324300000|2023-07-14 08:45:00|80.45|79.25|80.21|79.01|80.46|79.26|80.2|79|134
1689324600000|2023-07-14 08:50:00|80.22|79.02|80.22|79.02|80.33|79.13|80.17|78.97|230
1689324900000|2023-07-14 08:55:00|80.21|79.01|80.26|79.06|80.28|79.08|80.2|79|83
1689325200000|2023-07-14 09:00:00|80.27|79.07|80.22|79.02|80.33|79.13|80.18|78.98|143
1689325500000|2023-07-14 09:05:00|80.21|79.01|80.01|78.81|80.23|79.03|80.01|78.81|175
1689325800000|2023-07-14 09:10:00|80.04|78.84|79.9|78.7|80.07|78.87|79.88|78.68|111
1689326100000|2023-07-14 09:15:00|79.89|78.69|79.85|78.65|80.1|78.9|79.8|78.6|179
1689326400000|2023-07-14 09:20:00|79.83|78.63|79.69|78.49|79.86|78.66|79.57|78.37|235
1689326700000|2023-07-14 09:25:00|79.7|78.5|79.75|78.55|79.89|78.69|79.67|78.47|244
1689327000000|2023-07-14 09:30:00|79.74|78.54|79.49|78.29|79.75|78.55|79.19|77.99|320
1689327300000|2023-07-14 09:35:00|79.48|78.28|79.75|78.55|79.85|78.65|79.48|78.28|249
1689327600000|2023-07-14 09:40:00|79.76|78.56|79.91|78.71|79.97|78.77|79.75|78.55|197
1689327900000|2023-07-14 09:45:00|79.9|78.7|80.09|78.89|80.13|78.93|79.9|78.7|262
1689328200000|2023-07-14 09:50:00|80.08|78.88|80.05|78.85|80.11|78.91|79.98|78.78|220
1689328500000|2023-07-14 09:55:00|80.04|78.84|79.91|78.71|80.1|78.9|79.85|78.65|115
1689328800000|2023-07-14 10:00:00|79.9|78.7|79.9|78.7|80|78.8|79.79|78.59|173
1689329100000|2023-07-14 10:05:00|79.87|78.67|79.87|78.67|80.1|78.9|79.81|78.61|201
1689329400000|2023-07-14 10:10:00|79.89|78.69|79.84|78.64|79.91|78.71|79.79|78.59|207
1689329700000|2023-07-14 10:15:00|79.83|78.63|79.75|78.55|79.96|78.76|79.69|78.49|195
1689330000000|2023-07-14 10:20:00|79.78|78.58|79.71|78.51|79.87|78.67|79.7|78.5|298
1689330300000|2023-07-14 10:25:00|79.7|78.5|79.88|78.68|79.95|78.75|79.7|78.5|273
1689330600000|2023-07-14 10:30:00|79.89|78.69|79.71|78.51|79.95|78.75|79.62|78.42|295
1689330900000|2023-07-14 10:35:00|79.72|78.52|79.88|78.68|79.9|78.7|79.69|78.49|218
1689331200000|2023-07-14 10:40:00|79.87|78.67|79.72|78.52|79.94|78.74|79.67|78.47|239
1689331500000|2023-07-14 10:45:00|79.73|78.53|79.86|78.66|80.07|78.87|79.72|78.52|307
1689331800000|2023-07-14 10:50:00|79.87|78.67|80.16|78.96|80.18|78.98|79.85|78.65|256
1689332100000|2023-07-14 10:55:00|80.15|78.95|80.06|78.86|80.18|78.98|80.06|78.86|225
1689332400000|2023-07-14 11:00:00|80.05|78.85|80.01|78.81|80.06|78.86|79.86|78.66|107
1689332700000|2023-07-14 11:05:00|80.02|78.82|79.96|78.76|80.06|78.86|79.96|78.76|72
1689333000000|2023-07-14 11:10:00|79.95|78.75|80.2|79|80.22|79.02|79.95|78.75|169
1689333300000|2023-07-14 11:15:00|80.21|79.01|80.27|79.07|80.3|79.1|80.15|78.95|183
1689333600000|2023-07-14 11:20:00|80.28|79.08|80.36|79.16|80.39|79.19|80.22|79.02|194
1689333900000|2023-07-14 11:25:00|80.37|79.17|80.51|79.31|80.56|79.36|80.37|79.17|224
1689334200000|2023-07-14 11:30:00|80.52|79.32|80.47|79.27|80.58|79.38|80.45|79.25|133
1689334500000|2023-07-14 11:35:00|80.48|79.28|80.47|79.27|80.51|79.31|80.42|79.22|143
1689334800000|2023-07-14 11:40:00|80.48|79.28|80.46|79.26|80.48|79.28|80.36|79.16|143
1689335100000|2023-07-14 11:45:00|80.47|79.27|80.56|79.36|80.6|79.4|80.36|79.16|213
1689335400000|2023-07-14 11:50:00|80.57|79.37|80.56|79.36|80.63|79.43|80.55|79.35|173
1689335700000|2023-07-14 11:55:00|80.55|79.35|80.56|79.36|80.57|79.37|80.46|79.26|125
1689336000000|2023-07-14 12:00:00|80.55|79.35|80.28|79.08|80.55|79.35|80.26|79.06|189
1689336300000|2023-07-14 12:05:00|80.29|79.09|80.46|79.26|80.5|79.3|80.25|79.05|317
1689336600000|2023-07-14 12:10:00|80.47|79.27|80.6|79.4|80.61|79.41|80.45|79.25|234
1689336900000|2023-07-14 12:15:00|80.59|79.39|80.22|79.02|80.59|79.39|80.16|78.96|285
1689337200000|2023-07-14 12:20:00|80.21|79.01|80.26|79.06|80.28|79.08|80.15|78.95|219
1689337500000|2023-07-14 12:25:00|80.23|79.03|80.27|79.07|80.29|79.09|80.19|78.99|140
1689337800000|2023-07-14 12:30:00|80.28|79.08|80.13|78.93|80.28|79.08|80.08|78.88|171
1689338100000|2023-07-14 12:35:00|80.12|78.92|80.27|79.07|80.29|79.09|79.96|78.76|194
1689338400000|2023-07-14 12:40:00|80.26|79.06|80.37|79.17|80.37|79.17|80.18|78.98|186
1689338700000|2023-07-14 12:45:00|80.36|79.16|80.13|78.93|80.37|79.17|80.06|78.86|196
1689339000000|2023-07-14 12:50:00|80.12|78.92|79.87|78.67|80.17|78.97|79.86|78.66|233
1689339300000|2023-07-14 12:55:00|79.86|78.66|80.07|78.87|80.1|78.9|79.86|78.66|211
1689339600000|2023-07-14 13:00:00|80.05|78.85|80.15|78.95|80.16|78.96|79.96|78.76|368
1689339900000|2023-07-14 13:05:00|80.16|78.96|80.18|78.98|80.22|79.02|80.05|78.85|295
1689340200000|2023-07-14 13:10:00|80.19|78.99|80.32|79.12|80.33|79.13|80.15|78.95|175
1689340500000|2023-07-14 13:15:00|80.33|79.13|80.3|79.1|80.37|79.17|80.28|79.08|156
1689340800000|2023-07-14 13:20:00|80.29|79.09|80.41|79.21|80.42|79.22|80.17|78.97|251
1689341100000|2023-07-14 13:25:00|80.42|79.22|80.67|79.47|80.73|79.53|80.42|79.22|278
1689341400000|2023-07-14 13:30:00|80.68|79.48|80.41|79.21|80.72|79.52|80.4|79.2|284
1689341700000|2023-07-14 13:35:00|80.4|79.2|80.44|79.24|80.46|79.26|80.24|79.04|194
1689342000000|2023-07-14 13:40:00|80.45|79.25|80.6|79.4|80.7|79.5|80.44|79.24|239
1689342300000|2023-07-14 13:45:00|80.61|79.41|80.77|79.57|80.83|79.63|80.46|79.26|170
1689342600000|2023-07-14 13:50:00|80.78|79.58|80.91|79.71|80.96|79.76|80.75|79.55|324
1689342900000|2023-07-14 13:55:00|80.9|79.7|80.82|79.62|80.94|79.74|80.81|79.61|255
1689343200000|2023-07-14 14:00:00|80.83|79.63|80.71|79.51|80.83|79.63|80.66|79.46|232
1689343500000|2023-07-14 14:05:00|80.7|79.5|80.71|79.51|80.8|79.6|80.57|79.37|282
1689343800000|2023-07-14 14:10:00|80.72|79.52|80.82|79.62|80.89|79.69|80.7|79.5|240
1689344100000|2023-07-14 14:15:00|80.83|79.63|80.7|79.5|80.87|79.67|80.57|79.37|240
1689344400000|2023-07-14 14:20:00|80.69|79.49|80.76|79.56|80.89|79.69|80.62|79.42|125
1689344700000|2023-07-14 14:25:00|80.75|79.55|80.71|79.51|80.75|79.55|80.59|79.39|176
1689345000000|2023-07-14 14:30:00|80.72|79.52|80.86|79.66|80.87|79.67|80.67|79.47|253
1689345300000|2023-07-14 14:35:00|80.87|79.67|80.99|79.79|81.03|79.83|80.78|79.58|148
1689345600000|2023-07-14 14:40:00|81|79.8|80.98|79.78|81.08|79.88|80.97|79.77|174
1689345900000|2023-07-14 14:45:00|80.99|79.79|80.94|79.74|81|79.8|80.79|79.59|145
1689346200000|2023-07-14 14:50:00|80.88|79.68|81.08|79.88|81.19|79.99|80.87|79.67|201
1689346500000|2023-07-14 14:55:00|81.07|79.87|81.09|79.89|81.3|80.1|81.06|79.86|248
1689346800000|2023-07-14 15:00:00|81.1|79.9|81.26|80.06|81.27|80.07|80.98|79.78|233
1689347100000|2023-07-14 15:05:00|81.24|80.04|81.45|80.25|81.6|80.4|81.18|79.98|220
1689347400000|2023-07-14 15:10:00|81.46|80.26|81.75|80.55|81.75|80.55|81.35|80.15|162
1689347700000|2023-07-14 15:15:00|81.74|80.54|82.06|80.86|82.07|80.87|81.54|80.34|327
1689348000000|2023-07-14 15:20:00|82.07|80.87|83.06|81.86|84.1|82.9|82.06|80.86|714
1689348300000|2023-07-14 15:25:00|83.05|81.85|82.4|81.2|83.13|81.93|82.37|81.17|429
1689348600000|2023-07-14 15:30:00|82.39|81.19|82.3|81.1|82.52|81.32|82.17|80.97|343
1689348900000|2023-07-14 15:35:00|82.31|81.11|82.38|81.18|82.66|81.46|82.26|81.06|300
1689349200000|2023-07-14 15:40:00|82.37|81.17|82.39|81.19|82.65|81.45|82.27|81.07|267
1689349500000|2023-07-14 15:45:00|82.38|81.18|82.39|81.19|82.45|81.25|82.15|80.95|193
1689349800000|2023-07-14 15:50:00|82.38|81.18|82.49|81.29|82.57|81.37|82.3|81.1|318
1689350100000|2023-07-14 15:55:00|82.5|81.3|82.63|81.43|82.78|81.58|82.47|81.27|212
1689350400000|2023-07-14 16:00:00|82.64|81.44|83|81.8|83.03|81.83|82.55|81.35|305
1689350700000|2023-07-14 16:05:00|83.01|81.81|82.8|81.6|83.06|81.86|82.51|81.31|295
1689351000000|2023-07-14 16:10:00|82.79|81.59|82.35|81.15|82.84|81.64|82.35|81.15|260
1689351300000|2023-07-14 16:15:00|82.34|81.14|82.48|81.28|82.68|81.48|82.26|81.06|308
1689351600000|2023-07-14 16:20:00|82.47|81.27|82.38|81.18|82.49|81.29|82.27|81.07|292
1689351900000|2023-07-14 16:25:00|82.39|81.19|81.21|80.01|82.45|81.25|80.92|79.72|431
1689352200000|2023-07-14 16:30:00|81.18|79.98|81.27|80.07|81.47|80.27|79.96|78.76|723
1689352500000|2023-07-14 16:35:00|81.29|80.09|81.25|80.05|81.56|80.36|81.07|79.87|504
1689352800000|2023-07-14 16:40:00|81.24|80.04|81.34|80.14|81.49|80.29|80.97|79.77|513
1689353100000|2023-07-14 16:45:00|81.33|80.13|81.67|80.47|81.67|80.47|81.26|80.06|351
1689353400000|2023-07-14 16:50:00|81.66|80.46|81.59|80.39|81.67|80.47|81.38|80.18|300
1689353700000|2023-07-14 16:55:00|81.58|80.38|81.52|80.32|81.61|80.41|81.34|80.14|329
1689354000000|2023-07-14 17:00:00|81.53|80.33|80.97|79.77|81.53|80.33|80.88|79.68|437
1689354300000|2023-07-14 17:05:00|80.96|79.76|80.63|79.43|80.99|79.79|80.37|79.17|535
1689354600000|2023-07-14 17:10:00|80.62|79.42|80.47|79.27|80.88|79.68|80.3|79.1|410
1689354900000|2023-07-14 17:15:00|80.48|79.28|79.96|78.76|80.51|79.31|79.42|78.22|705
1689355200000|2023-07-14 17:20:00|79.98|78.78|80.17|78.97|80.52|79.32|79.87|78.67|542
1689355500000|2023-07-14 17:25:00|80.16|78.96|80.27|79.07|80.52|79.32|80.13|78.93|416
1689355800000|2023-07-14 17:30:00|80.26|79.06|80.49|79.29|80.62|79.42|80.15|78.95|399
1689356100000|2023-07-14 17:35:00|80.48|79.28|80.18|78.98|80.5|79.3|80.06|78.86|348
1689356400000|2023-07-14 17:40:00|80.17|78.97|80.08|78.88|80.24|79.04|79.85|78.65|380
1689356700000|2023-07-14 17:45:00|80.09|78.89|79.85|78.65|80.17|78.97|79.79|78.59|258
1689357000000|2023-07-14 17:50:00|79.84|78.64|79.86|78.66|79.94|78.74|79.49|78.29|437
1689357300000|2023-07-14 17:55:00|79.87|78.67|79.21|78.01|79.87|78.67|79.15|77.95|509
1689357600000|2023-07-14 18:00:00|79.22|78.02|79.59|78.39|79.76|78.56|78.98|77.78|545
1689357900000|2023-07-14 18:05:00|79.6|78.4|79.35|78.15|79.6|78.4|79.23|78.03|380
1689358200000|2023-07-14 18:10:00|79.34|78.14|79.47|78.27|79.54|78.34|79.14|77.94|349
1689358500000|2023-07-14 18:15:00|79.48|78.28|78.68|77.48|79.49|78.29|78.6|77.4|471
1689358800000|2023-07-14 18:20:00|78.69|77.49|78.08|76.88|78.69|77.49|77.3|76.1|795
1689359100000|2023-07-14 18:25:00|78.07|76.87|77.55|76.35|78.12|76.92|77.45|76.25|679
1689359400000|2023-07-14 18:30:00|77.52|76.32|76.17|74.97|77.52|76.32|75.22|74.02|739
1689359700000|2023-07-14 18:35:00|76.15|74.95|76.42|75.22|76.6|75.4|75.77|74.57|726
1689360000000|2023-07-14 18:40:00|76.37|75.17|76.66|75.46|76.77|75.57|76.17|74.97|507
1689360300000|2023-07-14 18:45:00|76.59|75.39|77.1|75.9|77.1|75.9|76.25|75.05|560
1689360600000|2023-07-14 18:50:00|77.17|75.97|76.71|75.51|77.24|76.04|76.59|75.39|570
1689360900000|2023-07-14 18:55:00|76.73|75.53|76.54|75.34|76.81|75.61|76.47|75.27|511
1689361200000|2023-07-14 19:00:00|76.56|75.36|76.18|74.98|76.7|75.5|76.02|74.82|682
1689361500000|2023-07-14 19:05:00|76.17|74.97|76.91|75.71|76.92|75.72|76.07|74.87|610
1689361800000|2023-07-14 19:10:00|76.88|75.68|77.2|76|77.23|76.03|76.7|75.5|409
1689362100000|2023-07-14 19:15:00|77.22|76.02|77.12|75.92|77.28|76.08|77.03|75.83|434
1689362400000|2023-07-14 19:20:00|77.1|75.9|76.93|75.73|77.15|75.95|76.85|75.65|414
1689362700000|2023-07-14 19:25:00|76.9|75.7|76.94|75.74|77.02|75.82|76.8|75.6|337
1689363000000|2023-07-14 19:30:00|76.96|75.76|77.03|75.83|77.03|75.83|76.78|75.58|412
1689363300000|2023-07-14 19:35:00|77.02|75.82|76.69|75.49|77.02|75.82|76.67|75.47|295
1689363600000|2023-07-14 19:40:00|76.68|75.48|76.5|75.3|76.7|75.5|76.37|75.17|338
1689363900000|2023-07-14 19:45:00|76.51|75.31|76.42|75.22|76.51|75.31|76.26|75.06|310
1689364200000|2023-07-14 19:50:00|76.44|75.24|76.53|75.33|76.54|75.34|76.18|74.98|337
1689364500000|2023-07-14 19:55:00|76.54|75.34|76.91|75.71|76.92|75.72|76.4|75.2|247
1689364800000|2023-07-14 20:00:00|76.92|75.72|76.77|75.57|77.04|75.84|76.77|75.57|347
1689365100000|2023-07-14 20:05:00|76.8|75.6|77.01|75.81|77.03|75.83|76.74|75.54|239
1689365400000|2023-07-14 20:10:00|77|75.8|77.01|75.81|77.16|75.96|76.9|75.7|216
1689365700000|2023-07-14 20:15:00|77.02|75.82|76.95|75.75|77.09|75.89|76.89|75.69|183
1689366000000|2023-07-14 20:20:00|76.94|75.74|76.7|75.5|76.94|75.74|76.58|75.38|332
1689366300000|2023-07-14 20:25:00|76.71|75.51|76.51|75.31|76.72|75.52|76.37|75.17|276
1689366600000|2023-07-14 20:30:00|76.52|75.32|76.29|75.09|76.61|75.41|76.28|75.08|305
1689366900000|2023-07-14 20:35:00|76.3|75.1|76.45|75.25|76.52|75.32|76.29|75.09|243
1689367200000|2023-07-14 20:40:00|76.46|75.26|76.71|75.51|76.72|75.52|76.46|75.26|175
1689367500000|2023-07-14 20:45:00|76.69|75.49|77|75.8|77.11|75.91|76.69|75.49|311
1689367800000|2023-07-14 20:50:00|77.02|75.82|76.75|75.55|77.02|75.82|76.6|75.4|268
1689368100000|2023-07-14 20:55:00|76.74|75.54|76.81|75.61|76.85|75.65|76.69|75.49|212
1689404400000|2023-07-15 07:00:00|77.89|76.69|77.79|76.59|77.93|76.73|77.79|76.59|103
1689404700000|2023-07-15 07:05:00|77.8|76.6|78.16|76.96|78.33|77.13|77.78|76.58|127
1689405000000|2023-07-15 07:10:00|78.15|76.95|78.77|77.57|78.79|77.59|78.11|76.91|197
1689405300000|2023-07-15 07:15:00|78.78|77.58|79.02|77.82|79.04|77.84|78.61|77.41|218
1689405600000|2023-07-15 07:20:00|79.01|77.81|78.79|77.59|79.14|77.94|78.79|77.59|159
1689405900000|2023-07-15 07:25:00|78.78|77.58|78.78|77.58|79.09|77.89|78.69|77.49|158
1689406200000|2023-07-15 07:30:00|78.79|77.59|78.77|77.57|78.95|77.75|78.65|77.45|120
1689406500000|2023-07-15 07:35:00|78.78|77.58|78.9|77.7|78.91|77.71|78.7|77.5|126
1689406800000|2023-07-15 07:40:00|78.91|77.71|78.89|77.69|78.91|77.71|78.78|77.58|92
1689407100000|2023-07-15 07:45:00|78.88|77.68|78.78|77.58|78.89|77.69|78.77|77.57|128
1689407400000|2023-07-15 07:50:00|78.76|77.56|78.69|77.49|78.82|77.62|78.69|77.49|74
1689407700000|2023-07-15 07:55:00|78.7|77.5|78.79|77.59|78.88|77.68|78.66|77.46|116
1689408000000|2023-07-15 08:00:00|78.8|77.6|78.69|77.49|78.89|77.69|78.61|77.41|138
1689408300000|2023-07-15 08:05:00|78.68|77.48|78.19|76.99|78.69|77.49|78.18|76.98|143
1689408600000|2023-07-15 08:10:00|78.21|77.01|78.16|76.96|78.3|77.1|78.16|76.96|138
1689408900000|2023-07-15 08:15:00|78.17|76.97|78.25|77.05|78.31|77.11|77.83|76.63|173
1689409200000|2023-07-15 08:20:00|78.26|77.06|78.28|77.08|78.28|77.08|78.17|76.97|91
1689409500000|2023-07-15 08:25:00|78.29|77.09|78.57|77.37|78.64|77.44|78.27|77.07|142
1689409800000|2023-07-15 08:30:00|78.56|77.36|78.74|77.54|78.76|77.56|78.51|77.31|105
1689410100000|2023-07-15 08:35:00|78.75|77.55|78.66|77.46|78.78|77.58|78.59|77.39|102
1689410400000|2023-07-15 08:40:00|78.65|77.45|78.81|77.61|78.91|77.71|78.64|77.44|103
1689410700000|2023-07-15 08:45:00|78.8|77.6|78.67|77.47|78.98|77.78|78.67|77.47|97
1689411000000|2023-07-15 08:50:00|78.68|77.48|78.74|77.54|78.84|77.64|78.68|77.48|59
1689411300000|2023-07-15 08:55:00|78.72|77.52|78.72|77.52|78.74|77.54|78.63|77.43|67
1689411600000|2023-07-15 09:00:00|78.71|77.51|78.59|77.39|78.84|77.64|78.59|77.39|83
1689411900000|2023-07-15 09:05:00|78.6|77.4|78.73|77.53|78.75|77.55|78.6|77.4|80
1689412200000|2023-07-15 09:10:00|78.71|77.51|78.64|77.44|78.71|77.51|78.58|77.38|61
1689412500000|2023-07-15 09:15:00|78.65|77.45|78.64|77.44|78.77|77.57|78.64|77.44|67
1689412800000|2023-07-15 09:20:00|78.65|77.45|78.75|77.55|78.78|77.58|78.59|77.39|89
1689413100000|2023-07-15 09:25:00|78.74|77.54|78.7|77.5|78.88|77.68|78.67|77.47|105
1689413400000|2023-07-15 09:30:00|78.72|77.52|78.61|77.41|78.79|77.59|78.58|77.38|81
1689413700000|2023-07-15 09:35:00|78.63|77.43|78.55|77.35|78.64|77.44|78.47|77.27|84
1689414000000|2023-07-15 09:40:00|78.56|77.36|78.71|77.51|78.77|77.57|78.56|77.36|68
1689414300000|2023-07-15 09:45:00|78.7|77.5|78.82|77.62|78.83|77.63|78.57|77.37|82
1689414600000|2023-07-15 09:50:00|78.81|77.61|79|77.8|79|77.8|78.79|77.59|80
1689414900000|2023-07-15 09:55:00|78.99|77.79|79.08|77.88|79.37|78.17|78.98|77.78|160
1689415200000|2023-07-15 10:00:00|79.09|77.89|79.3|78.1|79.37|78.17|79.08|77.88|126
1689415500000|2023-07-15 10:05:00|79.25|78.05|79.18|77.98|79.29|78.09|79.09|77.89|75
1689415800000|2023-07-15 10:10:00|79.19|77.99|80.37|79.17|80.49|79.29|79.19|77.99|208
1689416100000|2023-07-15 10:15:00|80.38|79.18|80.37|79.17|80.9|79.7|80.19|78.99|449
1689416400000|2023-07-15 10:20:00|80.38|79.18|80.31|79.11|80.79|79.59|80.31|79.11|324
1689416700000|2023-07-15 10:25:00|80.32|79.12|80.22|79.02|80.43|79.23|80.01|78.81|255
1689417000000|2023-07-15 10:30:00|80.24|79.04|80.01|78.81|80.38|79.18|79.86|78.66|240
1689417300000|2023-07-15 10:35:00|80|78.8|79.81|78.61|80.01|78.81|79.7|78.5|191
1689417600000|2023-07-15 10:40:00|79.8|78.6|79.85|78.65|80.05|78.85|79.78|78.58|108
1689417900000|2023-07-15 10:45:00|79.84|78.64|79.69|78.49|79.98|78.78|79.67|78.47|107
1689418200000|2023-07-15 10:50:00|79.7|78.5|79.67|78.47|79.7|78.5|79.41|78.21|187
1689418500000|2023-07-15 10:55:00|79.68|78.48|79.48|78.28|79.78|78.58|79.48|78.28|134
1689418800000|2023-07-15 11:00:00|79.47|78.27|79.5|78.3|79.74|78.54|79.45|78.25|176
1689419100000|2023-07-15 11:05:00|79.49|78.29|79.48|78.28|79.69|78.49|79.46|78.26|91
1689419400000|2023-07-15 11:10:00|79.46|78.26|79.56|78.36|79.58|78.38|79.46|78.26|60
1689419700000|2023-07-15 11:15:00|79.55|78.35|79.21|78.01|79.57|78.37|79.1|77.9|121
1689420000000|2023-07-15 11:20:00|79.22|78.02|79.3|78.1|79.31|78.11|79.16|77.96|94
1689420300000|2023-07-15 11:25:00|79.29|78.09|79.41|78.21|79.42|78.22|79.25|78.05|79
1689420600000|2023-07-15 11:30:00|79.4|78.2|79.52|78.32|79.55|78.35|79.36|78.16|87
1689420900000|2023-07-15 11:35:00|79.51|78.31|79.39|78.19|79.52|78.32|79.38|78.18|75
1689421200000|2023-07-15 11:40:00|79.4|78.2|79.46|78.26|79.49|78.29|79.4|78.2|39
1689421500000|2023-07-15 11:45:00|79.47|78.27|79.51|78.31|79.52|78.32|79.45|78.25|43
1689421800000|2023-07-15 11:50:00|79.52|78.32|79.69|78.49|79.79|78.59|79.52|78.32|73
1689422100000|2023-07-15 11:55:00|79.67|78.47|79.62|78.42|79.69|78.49|79.55|78.35|63
1689422400000|2023-07-15 12:00:00|79.61|78.41|79.52|78.32|79.82|78.62|79.52|78.32|79
1689422700000|2023-07-15 12:05:00|79.54|78.34|79.63|78.43|79.67|78.47|79.54|78.34|41
1689423000000|2023-07-15 12:10:00|79.62|78.42|79.8|78.6|79.81|78.61|79.62|78.42|55
1689423300000|2023-07-15 12:15:00|79.79|78.59|79.79|78.59|79.8|78.6|79.69|78.49|35
1689423600000|2023-07-15 12:20:00|79.8|78.6|79.64|78.44|79.84|78.64|79.64|78.44|58
1689423900000|2023-07-15 12:25:00|79.66|78.46|79.86|78.66|79.87|78.67|79.66|78.46|60
1689424200000|2023-07-15 12:30:00|79.85|78.65|79.6|78.4|79.85|78.65|79.59|78.39|72
1689424500000|2023-07-15 12:35:00|79.61|78.41|79.6|78.4|79.66|78.46|79.56|78.36|34
1689424800000|2023-07-15 12:40:00|79.59|78.39|79.54|78.34|79.67|78.47|79.47|78.27|75
1689425100000|2023-07-15 12:45:00|79.55|78.35|79.56|78.36|79.59|78.39|79.5|78.3|74
1689425400000|2023-07-15 12:50:00|79.55|78.35|79.47|78.27|79.58|78.38|79.39|78.19|36
1689425700000|2023-07-15 12:55:00|79.48|78.28|79.28|78.08|79.48|78.28|79.25|78.05|62
1689426000000|2023-07-15 13:00:00|79.29|78.09|79.18|77.98|79.33|78.13|79.07|77.87|133
1689426300000|2023-07-15 13:05:00|79.19|77.99|79.01|77.81|79.3|78.1|79|77.8|108
1689426600000|2023-07-15 13:10:00|79.02|77.82|78.77|77.57|79.05|77.85|78.68|77.48|168
1689426900000|2023-07-15 13:15:00|78.76|77.56|78.78|77.58|78.95|77.75|78.74|77.54|120
1689427200000|2023-07-15 13:20:00|78.77|77.57|78.88|77.68|78.89|77.69|78.75|77.55|52
1689427500000|2023-07-15 13:25:00|78.85|77.65|78.78|77.58|78.86|77.66|78.59|77.39|66
1689427800000|2023-07-15 13:30:00|78.77|77.57|78.68|77.48|78.85|77.65|78.63|77.43|105
1689428100000|2023-07-15 13:35:00|78.69|77.49|78.77|77.57|78.79|77.59|78.68|77.48|110
1689428400000|2023-07-15 13:40:00|78.78|77.58|78.88|77.68|78.9|77.7|78.78|77.58|29
1689428700000|2023-07-15 13:45:00|78.85|77.65|78.62|77.42|78.85|77.65|78.18|76.98|233
1689429000000|2023-07-15 13:50:00|78.64|77.44|79.06|77.86|79.09|77.89|78.54|77.34|118
1689429300000|2023-07-15 13:55:00|79.04|77.84|78.99|77.79|79.07|77.87|78.95|77.75|94
1689429600000|2023-07-15 14:00:00|79|77.8|78.79|77.59|79.09|77.89|78.79|77.59|119
1689429900000|2023-07-15 14:05:00|78.8|77.6|78.78|77.58|78.89|77.69|78.65|77.45|113
1689430200000|2023-07-15 14:10:00|78.81|77.61|78.87|77.67|78.9|77.7|78.73|77.53|99
1689430500000|2023-07-15 14:15:00|78.88|77.68|78.74|77.54|78.93|77.73|78.53|77.33|132
1689430800000|2023-07-15 14:20:00|78.75|77.55|78.79|77.59|78.8|77.6|78.64|77.44|101
1689431100000|2023-07-15 14:25:00|78.8|77.6|78.7|77.5|78.81|77.61|78.62|77.42|96
1689431400000|2023-07-15 14:30:00|78.62|77.42|78.68|77.48|78.73|77.53|78.55|77.35|144
1689431700000|2023-07-15 14:35:00|78.67|77.47|78.48|77.28|78.68|77.48|78.48|77.28|121
1689432000000|2023-07-15 14:40:00|78.44|77.24|78.39|77.19|78.45|77.25|78.34|77.14|88
1689432300000|2023-07-15 14:45:00|78.38|77.18|78.3|77.1|78.43|77.23|78.23|77.03|88
1689432600000|2023-07-15 14:50:00|78.29|77.09|78.08|76.88|78.35|77.15|78.08|76.88|97
1689432900000|2023-07-15 14:55:00|78.09|76.89|77.57|76.37|78.09|76.89|77.5|76.3|207
1689433200000|2023-07-15 15:00:00|77.58|76.38|77.39|76.19|77.71|76.51|77.22|76.02|274
1689433500000|2023-07-15 15:05:00|77.4|76.2|77.59|76.39|77.68|76.48|77.35|76.15|153
1689433800000|2023-07-15 15:10:00|77.6|76.4|77.86|76.66|77.89|76.69|77.59|76.39|122
1689434100000|2023-07-15 15:15:00|77.85|76.65|77.89|76.69|77.98|76.78|77.85|76.65|87
1689434400000|2023-07-15 15:20:00|77.88|76.68|77.71|76.51|77.88|76.68|77.69|76.49|110
1689434700000|2023-07-15 15:25:00|77.73|76.53|77.78|76.58|77.79|76.59|77.68|76.48|68
1689435000000|2023-07-15 15:30:00|77.79|76.59|77.77|76.57|77.81|76.61|77.68|76.48|85
1689435300000|2023-07-15 15:35:00|77.75|76.55|77.8|76.6|77.89|76.69|77.75|76.55|59
1689435600000|2023-07-15 15:40:00|77.79|76.59|77.76|76.56|77.79|76.59|77.68|76.48|59
1689435900000|2023-07-15 15:45:00|77.75|76.55|77.64|76.44|77.76|76.56|77.59|76.39|59
1689436200000|2023-07-15 15:50:00|77.65|76.45|77.7|76.5|77.76|76.56|77.65|76.45|68
1689436500000|2023-07-15 15:55:00|77.69|76.49|77.59|76.39|77.75|76.55|77.59|76.39|91
1689436800000|2023-07-15 16:00:00|77.6|76.4|77.44|76.24|77.67|76.47|77.43|76.23|124
1689437100000|2023-07-15 16:05:00|77.45|76.25|77.14|75.94|77.46|76.26|76.92|75.72|157
1689437400000|2023-07-15 16:10:00|77.15|75.95|77.37|76.17|77.38|76.18|77.09|75.89|110
1689437700000|2023-07-15 16:15:00|77.38|76.18|77.51|76.31|77.56|76.36|77.27|76.07|139
1689438000000|2023-07-15 16:20:00|77.5|76.3|77.29|76.09|77.5|76.3|77.26|76.06|147
1689438300000|2023-07-15 16:25:00|77.3|76.1|77.54|76.34|77.6|76.4|77.3|76.1|124
1689438600000|2023-07-15 16:30:00|77.56|76.36|77.34|76.14|77.7|76.5|77.25|76.05|146
1689438900000|2023-07-15 16:35:00|77.35|76.15|77.57|76.37|77.58|76.38|77.18|75.98|135
1689439200000|2023-07-15 16:40:00|77.56|76.36|77.68|76.48|77.69|76.49|77.52|76.32|82
1689439500000|2023-07-15 16:45:00|77.69|76.49|77.45|76.25|77.73|76.53|77.26|76.06|173
1689439800000|2023-07-15 16:50:00|77.46|76.26|77.48|76.28|77.59|76.39|77.4|76.2|110
1689440100000|2023-07-15 16:55:00|77.47|76.27|77.66|76.46|77.66|76.46|77.4|76.2|67
1689440400000|2023-07-15 17:00:00|77.65|76.45|77.76|76.56|77.85|76.65|77.58|76.38|154
1689440700000|2023-07-15 17:05:00|77.75|76.55|77.54|76.34|77.75|76.55|77.48|76.28|105
1689441000000|2023-07-15 17:10:00|77.55|76.35|77.54|76.34|77.56|76.36|77.48|76.28|44
1689441300000|2023-07-15 17:15:00|77.55|76.35|77.79|76.59|77.8|76.6|77.55|76.35|99
1689441600000|2023-07-15 17:20:00|77.78|76.58|77.87|76.67|77.88|76.68|77.75|76.55|55
1689441900000|2023-07-15 17:25:00|77.89|76.69|77.74|76.54|77.89|76.69|77.73|76.53|40
1689442200000|2023-07-15 17:30:00|77.73|76.53|77.6|76.4|77.74|76.54|77.6|76.4|38
1689442500000|2023-07-15 17:35:00|77.61|76.41|77.76|76.56|77.77|76.57|77.58|76.38|49
1689442800000|2023-07-15 17:40:00|77.74|76.54|77.65|76.45|77.76|76.56|77.58|76.38|50
1689443100000|2023-07-15 17:45:00|77.64|76.44|77.4|76.2|77.64|76.44|77.28|76.08|97
1689443400000|2023-07-15 17:50:00|77.39|76.19|77.44|76.24|77.49|76.29|77.34|76.14|69
1689443700000|2023-07-15 17:55:00|77.45|76.25|77.48|76.28|77.55|76.35|77.39|76.19|48
1689444000000|2023-07-15 18:00:00|77.49|76.29|77.54|76.34|77.64|76.44|77.49|76.29|49
1689444300000|2023-07-15 18:05:00|77.55|76.35|77.65|76.45|77.7|76.5|77.54|76.34|62
1689444600000|2023-07-15 18:10:00|77.66|76.46|77.6|76.4|77.73|76.53|77.56|76.36|70
1689444900000|2023-07-15 18:15:00|77.58|76.38|77.59|76.39|77.6|76.4|77.55|76.35|38
1689445200000|2023-07-15 18:20:00|77.58|76.38|77.69|76.49|77.69|76.49|77.58|76.38|35
1689445500000|2023-07-15 18:25:00|77.68|76.48|77.84|76.64|77.85|76.65|77.68|76.48|35
1689445800000|2023-07-15 18:30:00|77.85|76.65|77.96|76.76|78.07|76.87|77.77|76.57|110
1689446100000|2023-07-15 18:35:00|77.97|76.77|78.16|76.96|78.23|77.03|77.95|76.75|131
1689446400000|2023-07-15 18:40:00|78.15|76.95|78.08|76.88|78.16|76.96|77.99|76.79|78
1689446700000|2023-07-15 18:45:00|78.07|76.87|78.06|76.86|78.19|76.99|78.04|76.84|72
1689447000000|2023-07-15 18:50:00|78.05|76.85|78.06|76.86|78.07|76.87|77.96|76.76|45
1689447300000|2023-07-15 18:55:00|78.04|76.84|78.07|76.87|78.08|76.88|77.93|76.73|44
1689447600000|2023-07-15 19:00:00|78.06|76.86|78.1|76.9|78.17|76.97|78.06|76.86|60
1689447900000|2023-07-15 19:05:00|78.11|76.91|78.21|77.01|78.26|77.06|78.09|76.89|46
1689448200000|2023-07-15 19:10:00|78.2|77|78.26|77.06|78.28|77.08|78.18|76.98|50
1689448500000|2023-07-15 19:15:00|78.25|77.05|78.19|76.99|78.26|77.06|78.02|76.82|101
1689448800000|2023-07-15 19:20:00|78.18|76.98|78.08|76.88|78.26|77.06|78.06|76.86|55
1689449100000|2023-07-15 19:25:00|78.09|76.89|78.16|76.96|78.19|76.99|78.08|76.88|46
1689449400000|2023-07-15 19:30:00|78.15|76.95|78.06|76.86|78.15|76.95|78.02|76.82|44
1689449700000|2023-07-15 19:35:00|78.05|76.85|78.07|76.87|78.1|76.9|78.04|76.84|37
1689450000000|2023-07-15 19:40:00|78.06|76.86|77.96|76.76|78.07|76.87|77.95|76.75|33
1689450300000|2023-07-15 19:45:00|77.97|76.77|77.96|76.76|78|76.8|77.95|76.75|44
1689450600000|2023-07-15 19:50:00|77.95|76.75|77.95|76.75|77.97|76.77|77.86|76.66|44
1689450900000|2023-07-15 19:55:00|77.94|76.74|77.95|76.75|77.96|76.76|77.89|76.69|38
1689451200000|2023-07-15 20:00:00|77.96|76.76|77.88|76.68|77.96|76.76|77.81|76.61|45
1689451500000|2023-07-15 20:05:00|77.87|76.67|77.69|76.49|77.87|76.67|77.67|76.47|54
1689451800000|2023-07-15 20:10:00|77.68|76.48|77.66|76.46|77.74|76.54|77.64|76.44|23
1689452100000|2023-07-15 20:15:00|77.65|76.45|77.77|76.57|77.81|76.61|77.61|76.41|53
1689452400000|2023-07-15 20:20:00|77.75|76.55|77.69|76.49|77.79|76.59|77.69|76.49|48
1689452700000|2023-07-15 20:25:00|77.68|76.48|77.6|76.4|77.69|76.49|77.57|76.37|26
1689453000000|2023-07-15 20:30:00|77.59|76.39|77.56|76.36|77.61|76.41|77.49|76.29|57
1689453300000|2023-07-15 20:35:00|77.58|76.38|77.58|76.38|77.66|76.46|77.57|76.37|41
1689453600000|2023-07-15 20:40:00|77.59|76.39|77.76|76.56|77.79|76.59|77.58|76.38|75
1689453900000|2023-07-15 20:45:00|77.75|76.55|77.91|76.71|77.91|76.71|77.75|76.55|27
1689454200000|2023-07-15 20:50:00|77.9|76.7|77.96|76.76|78.21|77.01|77.89|76.69|59
1689454500000|2023-07-15 20:55:00|77.95|76.75|77.95|76.75|77.98|76.78|77.88|76.68|17
1689454800000|2023-07-15 21:00:00|77.91|76.71|77.9|76.7|77.92|76.72|77.85|76.65|32
1689455100000|2023-07-15 21:05:00|77.89|76.69|77.78|76.58|77.9|76.7|77.75|76.55|48
1689455400000|2023-07-15 21:10:00|77.76|76.56|77.65|76.45|77.78|76.58|77.58|76.38|55
1689455700000|2023-07-15 21:15:00|77.64|76.44|77.46|76.26|77.67|76.47|77.36|76.16|105
1689456000000|2023-07-15 21:20:00|77.47|76.27|77.56|76.36|77.57|76.37|77.46|76.26|77
1689456300000|2023-07-15 21:25:00|77.55|76.35|77.68|76.48|77.68|76.48|77.54|76.34|44
1689456600000|2023-07-15 21:30:00|77.66|76.46|77.65|76.45|77.7|76.5|77.63|76.43|46
1689456900000|2023-07-15 21:35:00|77.66|76.46|77.56|76.36|77.66|76.46|77.55|76.35|26
1689457200000|2023-07-15 21:40:00|77.57|76.37|77.59|76.39|77.59|76.39|77.5|76.3|54
1689457500000|2023-07-15 21:45:00|77.58|76.38|77.51|76.31|77.59|76.39|77.48|76.28|47
1689457800000|2023-07-15 21:50:00|77.5|76.3|77.61|76.41|77.63|76.43|77.5|76.3|34
1689458100000|2023-07-15 21:55:00|77.6|76.4|77.56|76.36|77.61|76.41|77.5|76.3|70
1689458400000|2023-07-15 22:00:00|77.6|76.4|77.56|76.36|77.6|76.4|77.42|76.22|117
1689458700000|2023-07-15 22:05:00|77.54|76.34|77.62|76.42|77.62|76.42|77.47|76.27|48
1689459000000|2023-07-15 22:10:00|77.61|76.41|77.56|76.36|77.61|76.41|77.56|76.36|55
1689459300000|2023-07-15 22:15:00|77.57|76.37|77.51|76.31|77.57|76.37|77.49|76.29|81
1689459600000|2023-07-15 22:20:00|77.52|76.32|77.66|76.46|77.66|76.46|77.5|76.3|50
1689459900000|2023-07-15 22:25:00|77.65|76.45|77.67|76.47|77.68|76.48|77.61|76.41|37
1689460200000|2023-07-15 22:30:00|77.68|76.48|77.69|76.49|77.72|76.52|77.66|76.46|60
1689460500000|2023-07-15 22:35:00|77.71|76.51|77.57|76.37|77.71|76.51|77.47|76.27|79
1689460800000|2023-07-15 22:40:00|77.55|76.35|77.67|76.47|77.7|76.5|77.51|76.31|58
1689461100000|2023-07-15 22:45:00|77.66|76.46|77.67|76.47|77.67|76.47|77.62|76.42|33
1689461400000|2023-07-15 22:50:00|77.66|76.46|77.71|76.51|77.72|76.52|77.66|76.46|20
1689461700000|2023-07-15 22:55:00|77.72|76.52|77.72|76.52|77.76|76.56|77.69|76.49|48
1689462000000|2023-07-15 23:00:00|77.73|76.53|77.76|76.56|77.81|76.61|77.73|76.53|29
1689462300000|2023-07-15 23:05:00|77.77|76.57|77.62|76.42|77.82|76.62|77.62|76.42|50
1689462600000|2023-07-15 23:10:00|77.63|76.43|77.63|76.43|77.67|76.47|77.57|76.37|60
1689462900000|2023-07-15 23:15:00|77.64|76.44|77.75|76.55|77.77|76.57|77.6|76.4|79
1689463200000|2023-07-15 23:20:00|77.76|76.56|77.76|76.56|77.78|76.58|77.68|76.48|40
1689463500000|2023-07-15 23:25:00|77.75|76.55|77.78|76.58|77.79|76.59|77.74|76.54|15
1689463800000|2023-07-15 23:30:00|77.73|76.53|77.7|76.5|77.75|76.55|77.68|76.48|45
1689464100000|2023-07-15 23:35:00|77.71|76.51|77.57|76.37|77.71|76.51|77.55|76.35|63
1689464400000|2023-07-15 23:40:00|77.56|76.36|77.78|76.58|77.8|76.6|77.56|76.36|53
1689464700000|2023-07-15 23:45:00|77.77|76.57|77.82|76.62|77.82|76.62|77.75|76.55|41
1689465000000|2023-07-15 23:50:00|77.79|76.59|77.79|76.59|77.8|76.6|77.76|76.56|17
1689465300000|2023-07-15 23:55:00|77.78|76.58|77.86|76.66|77.89|76.69|77.75|76.55|36
1689465600000|2023-07-16 00:00:00|77.85|76.65|77.98|76.78|77.98|76.78|77.69|76.49|119
1689465900000|2023-07-16 00:05:00|77.99|76.79|78.08|76.88|78.08|76.88|77.88|76.68|60
1689466200000|2023-07-16 00:10:00|78.07|76.87|78.36|77.16|78.38|77.18|78.06|76.86|75
1689466500000|2023-07-16 00:15:00|78.32|77.12|78.18|76.98|78.32|77.12|78.05|76.85|64
1689466800000|2023-07-16 00:20:00|78.17|76.97|77.96|76.76|78.17|76.97|77.95|76.75|69
1689467100000|2023-07-16 00:25:00|77.95|76.75|77.88|76.68|77.97|76.77|77.86|76.66|61
1689467400000|2023-07-16 00:30:00|77.87|76.67|77.97|76.77|77.99|76.79|77.76|76.56|54
1689467700000|2023-07-16 00:35:00|77.96|76.76|77.86|76.66|77.97|76.77|77.82|76.62|57
1689468000000|2023-07-16 00:40:00|77.85|76.65|77.95|76.75|77.95|76.75|77.75|76.55|55
1689468300000|2023-07-16 00:45:00|77.94|76.74|78.12|76.92|78.17|76.97|77.87|76.67|94
1689468600000|2023-07-16 00:50:00|78.11|76.91|78.06|76.86|78.21|77.01|78.02|76.82|80
1689468900000|2023-07-16 00:55:00|78.05|76.85|78.13|76.93|78.25|77.05|77.99|76.79|74
1689469200000|2023-07-16 01:00:00|78.12|76.92|78.19|76.99|78.21|77.01|78.06|76.86|44
1689469500000|2023-07-16 01:05:00|78.18|76.98|78.26|77.06|78.33|77.13|78.16|76.96|71
1689469800000|2023-07-16 01:10:00|78.27|77.07|78.81|77.61|78.99|77.79|78.17|76.97|137
1689470100000|2023-07-16 01:15:00|78.78|77.58|78.93|77.73|79.08|77.88|78.77|77.57|189
1689470400000|2023-07-16 01:20:00|78.92|77.72|79.42|78.22|79.51|78.31|78.92|77.72|179
1689470700000|2023-07-16 01:25:00|79.41|78.21|78.97|77.77|79.41|78.21|78.94|77.74|117
1689471000000|2023-07-16 01:30:00|78.95|77.75|78.71|77.51|79.09|77.89|78.61|77.41|191
1689471300000|2023-07-16 01:35:00|78.68|77.48|78.8|77.6|78.83|77.63|78.54|77.34|139
1689471600000|2023-07-16 01:40:00|78.81|77.61|78.71|77.51|78.81|77.61|78.54|77.34|115
1689471900000|2023-07-16 01:45:00|78.7|77.5|78.69|77.49|78.72|77.52|78.55|77.35|112
1689472200000|2023-07-16 01:50:00|78.71|77.51|78.47|77.27|78.71|77.51|78.43|77.23|79
1689472500000|2023-07-16 01:55:00|78.46|77.26|78.41|77.21|78.57|77.37|78.41|77.21|90
1689472800000|2023-07-16 02:00:00|78.42|77.22|78.36|77.16|78.44|77.24|78.28|77.08|79
1689473100000|2023-07-16 02:05:00|78.35|77.15|78.41|77.21|78.51|77.31|78.35|77.15|90
1689473400000|2023-07-16 02:10:00|78.4|77.2|78.32|77.12|78.41|77.21|78.23|77.03|81
1689473700000|2023-07-16 02:15:00|78.31|77.11|77.65|76.45|78.38|77.18|77.59|76.39|235
1689474000000|2023-07-16 02:20:00|77.64|76.44|77.05|75.85|77.65|76.45|76.32|75.12|502
1689474300000|2023-07-16 02:25:00|77.04|75.84|77.1|75.9|77.33|76.13|76.96|75.76|312
1689474600000|2023-07-16 02:30:00|77.11|75.91|77.08|75.88|77.26|76.06|76.97|75.77|210
1689474900000|2023-07-16 02:35:00|77.09|75.89|77.47|76.27|77.56|76.36|77.08|75.88|174
1689475200000|2023-07-16 02:40:00|77.48|76.28|77.92|76.72|77.92|76.72|77.48|76.28|194
1689475500000|2023-07-16 02:45:00|77.91|76.71|77.76|76.56|78.02|76.82|77.72|76.52|155
1689475800000|2023-07-16 02:50:00|77.77|76.57|77.51|76.31|77.78|76.58|77.39|76.19|105
1689476100000|2023-07-16 02:55:00|77.5|76.3|77.38|76.18|77.52|76.32|77.28|76.08|128
1689476400000|2023-07-16 03:00:00|77.39|76.19|77.28|76.08|77.46|76.26|77.13|75.93|111
1689476700000|2023-07-16 03:05:00|77.29|76.09|77.05|75.85|77.29|76.09|76.93|75.73|160
1689477000000|2023-07-16 03:10:00|77.06|75.86|77.16|75.96|77.26|76.06|76.96|75.76|130
1689477300000|2023-07-16 03:15:00|77.18|75.98|77.37|76.17|77.37|76.17|77.14|75.94|108
1689477600000|2023-07-16 03:20:00|77.36|76.16|77.34|76.14|77.4|76.2|77.24|76.04|92
1689477900000|2023-07-16 03:25:00|77.33|76.13|77.35|76.15|77.38|76.18|77.27|76.07|53
1689478200000|2023-07-16 03:30:00|77.36|76.16|77.48|76.28|77.49|76.29|77.36|76.16|73
1689478500000|2023-07-16 03:35:00|77.46|76.26|77.5|76.3|77.51|76.31|77.34|76.14|58
1689478800000|2023-07-16 03:40:00|77.49|76.29|77.4|76.2|77.56|76.36|77.39|76.19|72
1689479100000|2023-07-16 03:45:00|77.42|76.22|77.48|76.28|77.52|76.32|77.4|76.2|64
1689479400000|2023-07-16 03:50:00|77.47|76.27|77.19|75.99|77.47|76.27|77.16|75.96|108
1689479700000|2023-07-16 03:55:00|77.18|75.98|77.26|76.06|77.27|76.07|77.17|75.97|90
1689480000000|2023-07-16 04:00:00|77.25|76.05|77.15|75.95|77.34|76.14|77.14|75.94|118
1689480300000|2023-07-16 04:05:00|77.13|75.93|77.35|76.15|77.36|76.16|77.1|75.9|72
1689480600000|2023-07-16 04:10:00|77.36|76.16|77.41|76.21|77.41|76.21|77.28|76.08|51
1689480900000|2023-07-16 04:15:00|77.4|76.2|77.29|76.09|77.4|76.2|77.28|76.08|64
1689481200000|2023-07-16 04:20:00|77.28|76.08|77.35|76.15|77.37|76.17|77.14|75.94|83
1689481500000|2023-07-16 04:25:00|77.36|76.16|77.42|76.22|77.44|76.24|77.35|76.15|45
1689481800000|2023-07-16 04:30:00|77.41|76.21|77.25|76.05|77.41|76.21|77.16|75.96|54
1689482100000|2023-07-16 04:35:00|77.26|76.06|77.44|76.24|77.45|76.25|77.25|76.05|42
1689482400000|2023-07-16 04:40:00|77.43|76.23|77.39|76.19|77.44|76.24|77.31|76.11|68
1689482700000|2023-07-16 04:45:00|77.4|76.2|77.46|76.26|77.46|76.26|77.25|76.05|71
1689483000000|2023-07-16 04:50:00|77.45|76.25|77.52|76.32|77.57|76.37|77.45|76.25|75
1689483300000|2023-07-16 04:55:00|77.51|76.31|77.47|76.27|77.58|76.38|77.47|76.27|61
1689483600000|2023-07-16 05:00:00|77.45|76.25|77.67|76.47|77.74|76.54|77.43|76.23|90
1689483900000|2023-07-16 05:05:00|77.69|76.49|77.69|76.49|77.85|76.65|77.69|76.49|96
1689484200000|2023-07-16 05:10:00|77.68|76.48|77.56|76.36|77.7|76.5|77.53|76.33|79
1689484500000|2023-07-16 05:15:00|77.55|76.35|77.56|76.36|77.61|76.41|77.54|76.34|49
1689484800000|2023-07-16 05:20:00|77.57|76.37|77.59|76.39|77.6|76.4|77.49|76.29|64
1689485100000|2023-07-16 05:25:00|77.57|76.37|77.75|76.55|77.75|76.55|77.54|76.34|66
1689485400000|2023-07-16 05:30:00|77.74|76.54|77.57|76.37|77.75|76.55|77.54|76.34|50
1689485700000|2023-07-16 05:35:00|77.56|76.36|77.6|76.4|77.6|76.4|77.54|76.34|32
1689486000000|2023-07-16 05:40:00|77.59|76.39|77.7|76.5|77.71|76.51|77.58|76.38|38
1689486300000|2023-07-16 05:45:00|77.69|76.49|77.75|76.55|77.76|76.56|77.69|76.49|30
1689486600000|2023-07-16 05:50:00|77.74|76.54|77.84|76.64|77.85|76.65|77.68|76.48|52
1689486900000|2023-07-16 05:55:00|77.85|76.65|77.83|76.63|77.85|76.65|77.74|76.54|78
1689487200000|2023-07-16 06:00:00|77.82|76.62|77.66|76.46|77.82|76.62|77.66|76.46|50
1689487500000|2023-07-16 06:05:00|77.64|76.44|77.68|76.48|77.68|76.48|77.58|76.38|35
1689487800000|2023-07-16 06:10:00|77.67|76.47|77.69|76.49|77.7|76.5|77.67|76.47|31
1689488100000|2023-07-16 06:15:00|77.68|76.48|77.55|76.35|77.68|76.48|77.48|76.28|61
1689488400000|2023-07-16 06:20:00|77.56|76.36|77.65|76.45|77.66|76.46|77.49|76.29|69
1689488700000|2023-07-16 06:25:00|77.64|76.44|77.66|76.46|77.69|76.49|77.63|76.43|25
1689489000000|2023-07-16 06:30:00|77.64|76.44|77.55|76.35|77.66|76.46|77.5|76.3|40
1689489300000|2023-07-16 06:35:00|77.53|76.33|77.77|76.57|77.77|76.57|77.49|76.29|60
1689489600000|2023-07-16 06:40:00|77.78|76.58|77.96|76.76|77.96|76.76|77.78|76.58|88
1689489900000|2023-07-16 06:45:00|77.95|76.75|77.89|76.69|77.97|76.77|77.79|76.59|83
1689490200000|2023-07-16 06:50:00|77.88|76.68|77.82|76.62|77.9|76.7|77.76|76.56|89
1689490500000|2023-07-16 06:55:00|77.81|76.61|77.67|76.47|77.82|76.62|77.63|76.43|69
1689490800000|2023-07-16 07:00:00|77.65|76.45|77.66|76.46|77.66|76.46|77.6|76.4|53
1689491100000|2023-07-16 07:05:00|77.65|76.45|77.77|76.57|77.8|76.6|77.61|76.41|48
1689491400000|2023-07-16 07:10:00|77.78|76.58|77.85|76.65|77.87|76.67|77.76|76.56|67
1689491700000|2023-07-16 07:15:00|77.84|76.64|77.7|76.5|77.84|76.64|77.68|76.48|47
1689492000000|2023-07-16 07:20:00|77.71|76.51|77.76|76.56|77.77|76.57|77.68|76.48|37
1689492300000|2023-07-16 07:25:00|77.77|76.57|77.76|76.56|77.77|76.57|77.69|76.49|34
1689492600000|2023-07-16 07:30:00|77.77|76.57|77.91|76.71|77.91|76.71|77.75|76.55|65
1689492900000|2023-07-16 07:35:00|77.9|76.7|77.9|76.7|77.92|76.72|77.86|76.66|61
1689493200000|2023-07-16 07:40:00|77.91|76.71|77.91|76.71|77.94|76.74|77.81|76.61|67
1689493500000|2023-07-16 07:45:00|77.92|76.72|77.96|76.76|78|76.8|77.9|76.7|41
1689493800000|2023-07-16 07:50:00|77.95|76.75|78.15|76.95|78.15|76.95|77.89|76.69|58
1689494100000|2023-07-16 07:55:00|78.16|76.96|78.17|76.97|78.19|76.99|77.98|76.78|100
1689494400000|2023-07-16 08:00:00|78.18|76.98|78.11|76.91|78.28|77.08|78.1|76.9|98
1689494700000|2023-07-16 08:05:00|78.1|76.9|78.09|76.89|78.1|76.9|78|76.8|43
1689495000000|2023-07-16 08:10:00|78.1|76.9|78.11|76.91|78.21|77.01|78.08|76.88|67
1689495300000|2023-07-16 08:15:00|78.14|76.94|78.08|76.88|78.14|76.94|77.98|76.78|53
1689495600000|2023-07-16 08:20:00|78.07|76.87|78.19|76.99|78.19|76.99|78.03|76.83|37
1689495900000|2023-07-16 08:25:00|78.2|77|78.5|77.3|78.5|77.3|78.18|76.98|62
1689496200000|2023-07-16 08:30:00|78.48|77.28|78.5|77.3|78.51|77.31|78.37|77.17|84
1689496500000|2023-07-16 08:35:00|78.49|77.29|78.46|77.26|78.5|77.3|78.4|77.2|33
1689496800000|2023-07-16 08:40:00|78.45|77.25|78.4|77.2|78.46|77.26|78.27|77.07|88
1689497100000|2023-07-16 08:45:00|78.41|77.21|78.37|77.17|78.46|77.26|78.37|77.17|55
1689497400000|2023-07-16 08:50:00|78.34|77.14|78.16|76.96|78.36|77.16|78.14|76.94|49
1689497700000|2023-07-16 08:55:00|78.17|76.97|78.24|77.04|78.27|77.07|78.17|76.97|31
1689498000000|2023-07-16 09:00:00|78.23|77.03|78.34|77.14|78.38|77.18|78.17|76.97|84
1689498300000|2023-07-16 09:05:00|78.32|77.12|78.25|77.05|78.32|77.12|78.24|77.04|44
1689498600000|2023-07-16 09:10:00|78.26|77.06|78.39|77.19|78.43|77.23|78.25|77.05|38
1689498900000|2023-07-16 09:15:00|78.4|77.2|78.44|77.24|78.45|77.25|78.38|77.18|40
1689499200000|2023-07-16 09:20:00|78.45|77.25|78.45|77.25|78.53|77.33|78.43|77.23|131
1689499500000|2023-07-16 09:25:00|78.46|77.26|78.48|77.28|78.52|77.32|78.44|77.24|73
1689499800000|2023-07-16 09:30:00|78.46|77.26|78.29|77.09|78.47|77.27|78.28|77.08|56
1689500100000|2023-07-16 09:35:00|78.3|77.1|78.25|77.05|78.36|77.16|78.25|77.05|35
1689500400000|2023-07-16 09:40:00|78.24|77.04|78.25|77.05|78.26|77.06|78.24|77.04|24
1689500700000|2023-07-16 09:45:00|78.26|77.06|78.15|76.95|78.26|77.06|78.15|76.95|23
1689501000000|2023-07-16 09:50:00|78.16|76.96|78.16|76.96|78.26|77.06|78.15|76.95|40
1689501300000|2023-07-16 09:55:00|78.17|76.97|78.21|77.01|78.22|77.02|78.14|76.94|39
1689501600000|2023-07-16 10:00:00|78.24|77.04|78.19|76.99|78.26|77.06|78.18|76.98|21
1689501900000|2023-07-16 10:05:00|78.2|77|78.4|77.2|78.48|77.28|78.19|76.99|177
1689502200000|2023-07-16 10:10:00|78.39|77.19|78.79|77.59|79.02|77.82|78.39|77.19|203
1689502500000|2023-07-16 10:15:00|78.78|77.58|78.69|77.49|79.02|77.82|78.69|77.49|211
1689502800000|2023-07-16 10:20:00|78.68|77.48|78.77|77.57|78.91|77.71|78.65|77.45|142
1689503100000|2023-07-16 10:25:00|78.76|77.56|78.76|77.56|78.77|77.57|78.6|77.4|118
1689503400000|2023-07-16 10:30:00|78.78|77.58|78.56|77.36|78.8|77.6|78.54|77.34|98
1689503700000|2023-07-16 10:35:00|78.53|77.33|78.36|77.16|78.56|77.36|78.23|77.03|123
1689504000000|2023-07-16 10:40:00|78.35|77.15|78.26|77.06|78.35|77.15|78.06|76.86|147
1689504300000|2023-07-16 10:45:00|78.28|77.08|78.33|77.13|78.39|77.19|78.26|77.06|88
1689504600000|2023-07-16 10:50:00|78.35|77.15|78.4|77.2|78.46|77.26|78.32|77.12|72
1689504900000|2023-07-16 10:55:00|78.39|77.19|78.25|77.05|78.39|77.19|78.24|77.04|52
1689505200000|2023-07-16 11:00:00|78.24|77.04|78.15|76.95|78.29|77.09|78.12|76.92|47
1689505500000|2023-07-16 11:05:00|78.16|76.96|78.21|77.01|78.25|77.05|78.1|76.9|49
1689505800000|2023-07-16 11:10:00|78.22|77.02|78.45|77.25|78.49|77.29|78.22|77.02|63
1689506100000|2023-07-16 11:15:00|78.46|77.26|78.5|77.3|78.54|77.34|78.35|77.15|102
1689506400000|2023-07-16 11:20:00|78.51|77.31|78.44|77.24|78.51|77.31|78.41|77.21|57
1689506700000|2023-07-16 11:25:00|78.45|77.25|78.37|77.17|78.47|77.27|78.32|77.12|75
1689507000000|2023-07-16 11:30:00|78.36|77.16|78.36|77.16|78.37|77.17|78.24|77.04|44
1689507300000|2023-07-16 11:35:00|78.35|77.15|78.42|77.22|78.46|77.26|78.35|77.15|30
1689507600000|2023-07-16 11:40:00|78.36|77.16|78.4|77.2|78.53|77.33|78.35|77.15|109
1689507900000|2023-07-16 11:45:00|78.39|77.19|78.33|77.13|78.42|77.22|78.33|77.13|66
1689508200000|2023-07-16 11:50:00|78.34|77.14|78.41|77.21|78.41|77.21|78.29|77.09|50
1689508500000|2023-07-16 11:55:00|78.4|77.2|78.36|77.16|78.45|77.25|78.32|77.12|48
1689508800000|2023-07-16 12:00:00|78.37|77.17|78.6|77.4|78.61|77.41|78.32|77.12|93
1689509100000|2023-07-16 12:05:00|78.61|77.41|78.48|77.28|78.62|77.42|78.41|77.21|46
1689509400000|2023-07-16 12:10:00|78.54|77.34|78.63|77.43|78.83|77.63|78.54|77.34|87
1689509700000|2023-07-16 12:15:00|78.66|77.46|78.71|77.51|78.82|77.62|78.58|77.38|113
1689510000000|2023-07-16 12:20:00|78.7|77.5|78.51|77.31|78.73|77.53|78.51|77.31|60
1689510300000|2023-07-16 12:25:00|78.5|77.3|78.36|77.16|78.52|77.32|78.27|77.07|72
1689510600000|2023-07-16 12:30:00|78.35|77.15|78.45|77.25|78.45|77.25|78.35|77.15|16
1689510900000|2023-07-16 12:35:00|78.44|77.24|78.27|77.07|78.45|77.25|78.26|77.06|70
1689511200000|2023-07-16 12:40:00|78.26|77.06|78.28|77.08|78.29|77.09|78.21|77.01|33
1689511500000|2023-07-16 12:45:00|78.27|77.07|78.39|77.19|78.4|77.2|78.26|77.06|36
1689511800000|2023-07-16 12:50:00|78.37|77.17|78.44|77.24|78.45|77.25|78.37|77.17|33
1689512100000|2023-07-16 12:55:00|78.43|77.23|78.29|77.09|78.43|77.23|78.28|77.08|41
1689512400000|2023-07-16 13:00:00|78.3|77.1|78.39|77.19|78.41|77.21|78.29|77.09|58
1689512700000|2023-07-16 13:05:00|78.38|77.18|78.17|76.97|78.38|77.18|78.16|76.96|75
1689513000000|2023-07-16 13:10:00|78.16|76.96|78.17|76.97|78.21|77.01|78.08|76.88|74
1689513300000|2023-07-16 13:15:00|78.16|76.96|78.07|76.87|78.17|76.97|78.06|76.86|42
1689513600000|2023-07-16 13:20:00|78.09|76.89|78.17|76.97|78.21|77.01|78.05|76.85|54
1689513900000|2023-07-16 13:25:00|78.16|76.96|78.16|76.96|78.17|76.97|78.16|76.96|11
1689514200000|2023-07-16 13:30:00|78.17|76.97|78.36|77.16|78.36|77.16|78.08|76.88|66
1689514500000|2023-07-16 13:35:00|78.35|77.15|78.42|77.22|78.43|77.23|78.32|77.12|42
1689514800000|2023-07-16 13:40:00|78.41|77.21|78.7|77.5|78.72|77.52|78.38|77.18|73
1689515100000|2023-07-16 13:45:00|78.71|77.51|78.61|77.41|78.71|77.51|78.5|77.3|71
1689515400000|2023-07-16 13:50:00|78.62|77.42|78.58|77.38|78.65|77.45|78.57|77.37|38
1689515700000|2023-07-16 13:55:00|78.57|77.37|78.57|77.37|78.61|77.41|78.56|77.36|27
1689516000000|2023-07-16 14:00:00|78.56|77.36|78.59|77.39|78.71|77.51|78.47|77.27|63
1689516300000|2023-07-16 14:05:00|78.6|77.4|78.78|77.58|78.81|77.61|78.58|77.38|69
1689516600000|2023-07-16 14:10:00|78.79|77.59|79.56|78.36|79.94|78.74|78.76|77.56|254
1689516900000|2023-07-16 14:15:00|79.57|78.37|79.29|78.09|79.78|78.58|79.27|78.07|240
1689517200000|2023-07-16 14:20:00|79.28|78.08|79.36|78.16|79.39|78.19|79.11|77.91|168
1689517500000|2023-07-16 14:25:00|79.34|78.14|79.41|78.21|79.7|78.5|79.25|78.05|257
1689517800000|2023-07-16 14:30:00|79.42|78.22|79.26|78.06|79.5|78.3|79.1|77.9|193
1689518100000|2023-07-16 14:35:00|79.25|78.05|79.48|78.28|79.48|78.28|79.06|77.86|173
1689518400000|2023-07-16 14:40:00|79.49|78.29|79.45|78.25|79.57|78.37|79.4|78.2|108
1689518700000|2023-07-16 14:45:00|79.44|78.24|79.69|78.49|80.03|78.83|79.4|78.2|179
1689519000000|2023-07-16 14:50:00|79.68|78.48|79.6|78.4|79.7|78.5|79.48|78.28|95
1689519300000|2023-07-16 14:55:00|79.59|78.39|79.4|78.2|79.72|78.52|79.37|78.17|81
1689519600000|2023-07-16 15:00:00|79.39|78.19|79.2|78|79.48|78.28|79.18|77.98|125
1689519900000|2023-07-16 15:05:00|79.19|77.99|79.22|78.02|79.34|78.14|79.18|77.98|90
1689520200000|2023-07-16 15:10:00|79.25|78.05|79.18|77.98|79.28|78.08|79.12|77.92|81
1689520500000|2023-07-16 15:15:00|79.23|78.03|79.22|78.02|79.48|78.28|79.19|77.99|117
1689520800000|2023-07-16 15:20:00|79.21|78.01|79.19|77.99|79.29|78.09|79.09|77.89|109
1689521100000|2023-07-16 15:25:00|79.2|78|79.21|78.01|79.29|78.09|79.19|77.99|61
1689521400000|2023-07-16 15:30:00|79.22|78.02|79.12|77.92|79.27|78.07|79.1|77.9|87
1689521700000|2023-07-16 15:35:00|79.11|77.91|79.07|77.87|79.19|77.99|79.01|77.81|70
1689522000000|2023-07-16 15:40:00|79.05|77.85|79|77.8|79.12|77.92|78.97|77.77|63
1689522300000|2023-07-16 15:45:00|79.01|77.81|79.03|77.83|79.09|77.89|78.93|77.73|80
1689522600000|2023-07-16 15:50:00|79.02|77.82|79.03|77.83|79.05|77.85|78.83|77.63|112
1689522900000|2023-07-16 15:55:00|79.02|77.82|79.05|77.85|79.07|77.87|78.98|77.78|54
1689523200000|2023-07-16 16:00:00|79.06|77.86|78.97|77.77|79.06|77.86|78.85|77.65|71
1689523500000|2023-07-16 16:05:00|78.96|77.76|78.9|77.7|79.02|77.82|78.79|77.59|55
1689523800000|2023-07-16 16:10:00|78.89|77.69|78.69|77.49|78.96|77.76|78.66|77.46|66
1689524100000|2023-07-16 16:15:00|78.7|77.5|78.65|77.45|78.89|77.69|78.6|77.4|93
1689524400000|2023-07-16 16:20:00|78.68|77.48|78.68|77.48|78.7|77.5|78.54|77.34|73
1689524700000|2023-07-16 16:25:00|78.69|77.49|78.89|77.69|78.89|77.69|78.69|77.49|55
1689525000000|2023-07-16 16:30:00|78.88|77.68|78.76|77.56|78.9|77.7|78.75|77.55|82
1689525300000|2023-07-16 16:35:00|78.79|77.59|78.72|77.52|78.82|77.62|78.62|77.42|73
1689525600000|2023-07-16 16:40:00|78.71|77.51|78.36|77.16|78.71|77.51|78.29|77.09|84
1689525900000|2023-07-16 16:45:00|78.37|77.17|78.46|77.26|78.46|77.26|78.29|77.09|76
1689526200000|2023-07-16 16:50:00|78.47|77.27|78.61|77.41|78.69|77.49|78.46|77.26|89
1689526500000|2023-07-16 16:55:00|78.6|77.4|78.37|77.17|78.6|77.4|78.34|77.14|59
1689526800000|2023-07-16 17:00:00|78.36|77.16|78.36|77.16|78.47|77.27|78.25|77.05|71
1689527100000|2023-07-16 17:05:00|78.37|77.17|78.47|77.27|78.47|77.27|78.34|77.14|47
1689527400000|2023-07-16 17:10:00|78.45|77.25|78.58|77.38|78.58|77.38|78.45|77.25|41
1689527700000|2023-07-16 17:15:00|78.61|77.41|78.67|77.47|78.68|77.48|78.5|77.3|46
1689528000000|2023-07-16 17:20:00|78.68|77.48|78.68|77.48|78.68|77.48|78.6|77.4|27
1689528300000|2023-07-16 17:25:00|78.67|77.47|78.82|77.62|78.82|77.62|78.67|77.47|32
1689528600000|2023-07-16 17:30:00|78.84|77.64|78.86|77.66|78.87|77.67|78.81|77.61|26
1689528900000|2023-07-16 17:35:00|78.87|77.67|78.82|77.62|78.87|77.67|78.71|77.51|99
1689529200000|2023-07-16 17:40:00|78.81|77.61|78.55|77.35|78.82|77.62|78.55|77.35|100
1689529500000|2023-07-16 17:45:00|78.57|77.37|78.67|77.47|78.7|77.5|78.55|77.35|57
1689529800000|2023-07-16 17:50:00|78.68|77.48|78.8|77.6|78.82|77.62|78.67|77.47|49
1689530100000|2023-07-16 17:55:00|78.81|77.61|78.6|77.4|78.81|77.61|78.6|77.4|50
1689530400000|2023-07-16 18:00:00|78.59|77.39|78.47|77.27|78.61|77.41|78.47|77.27|47
1689530700000|2023-07-16 18:05:00|78.48|77.28|78.61|77.41|78.67|77.47|78.39|77.19|67
1689531000000|2023-07-16 18:10:00|78.6|77.4|78.51|77.31|78.6|77.4|78.48|77.28|44
1689531300000|2023-07-16 18:15:00|78.52|77.32|78.37|77.17|78.57|77.37|78.32|77.12|83
1689531600000|2023-07-16 18:20:00|78.39|77.19|78.34|77.14|78.42|77.22|78.3|77.1|38
1689531900000|2023-07-16 18:25:00|78.35|77.15|78.18|76.98|78.47|77.27|78.04|76.84|131
1689532200000|2023-07-16 18:30:00|78.19|76.99|78.17|76.97|78.3|77.1|78.17|76.97|47
1689532500000|2023-07-16 18:35:00|78.16|76.96|77.71|76.51|78.18|76.98|77.61|76.41|172
1689532800000|2023-07-16 18:40:00|77.7|76.5|77.88|76.68|77.92|76.72|77.7|76.5|118
1689533100000|2023-07-16 18:45:00|77.87|76.67|77.75|76.55|77.88|76.68|77.5|76.3|121
1689533400000|2023-07-16 18:50:00|77.76|76.56|77.52|76.32|77.76|76.56|77.52|76.32|93
1689533700000|2023-07-16 18:55:00|77.51|76.31|77.55|76.35|77.59|76.39|77.4|76.2|163
1689534000000|2023-07-16 19:00:00|77.54|76.34|77.6|76.4|77.61|76.41|77.4|76.2|135
1689534300000|2023-07-16 19:05:00|77.59|76.39|77.59|76.39|77.61|76.41|77.49|76.29|76
1689534600000|2023-07-16 19:10:00|77.6|76.4|77.58|76.38|77.66|76.46|77.56|76.36|55
1689534900000|2023-07-16 19:15:00|77.59|76.39|77.6|76.4|77.68|76.48|77.58|76.38|56
1689535200000|2023-07-16 19:20:00|77.59|76.39|77.61|76.41|77.61|76.41|77.31|76.11|136
1689535500000|2023-07-16 19:25:00|77.59|76.39|77.6|76.4|77.62|76.42|77.56|76.36|49
1689535800000|2023-07-16 19:30:00|77.56|76.36|77.42|76.22|77.61|76.41|77.41|76.21|60
1689536100000|2023-07-16 19:35:00|77.43|76.23|77.36|76.16|77.47|76.27|77.32|76.12|67
1689536400000|2023-07-16 19:40:00|77.4|76.2|77|75.8|77.4|76.2|76.76|75.56|296
1689536700000|2023-07-16 19:45:00|76.98|75.78|77.1|75.9|77.1|75.9|76.88|75.68|182
1689537000000|2023-07-16 19:50:00|77.11|75.91|76.97|75.77|77.16|75.96|76.95|75.75|125
1689537300000|2023-07-16 19:55:00|76.98|75.78|76.87|75.67|77.09|75.89|76.78|75.58|156
1689537600000|2023-07-16 20:00:00|76.86|75.66|76.96|75.76|76.97|75.77|76.79|75.59|198
1689537900000|2023-07-16 20:05:00|76.97|75.77|77.11|75.91|77.16|75.96|76.97|75.77|94
1689538200000|2023-07-16 20:10:00|77.12|75.92|76.95|75.75|77.2|76|76.95|75.75|87
1689538500000|2023-07-16 20:15:00|76.94|75.74|76.23|75.03|77.04|75.84|76.23|75.03|146
1689538800000|2023-07-16 20:20:00|76.24|75.04|75.75|74.55|76.24|75.04|75.43|74.23|315
1689539100000|2023-07-16 20:25:00|75.76|74.56|75.54|74.34|75.85|74.65|75.25|74.05|196
1689539400000|2023-07-16 20:30:00|75.55|74.35|75.69|74.49|75.69|74.49|75.45|74.25|112
1689539700000|2023-07-16 20:35:00|75.7|74.5|75.78|74.58|75.86|74.66|75.67|74.47|131
1689540000000|2023-07-16 20:40:00|75.77|74.57|75.78|74.58|75.79|74.59|75.66|74.46|92
1689540300000|2023-07-16 20:45:00|75.77|74.57|75.71|74.51|75.86|74.66|75.65|74.45|71
1689540600000|2023-07-16 20:50:00|75.7|74.5|75.7|74.5|75.77|74.57|75.64|74.44|85
1689540900000|2023-07-16 20:55:00|75.71|74.51|75.79|74.59|75.8|74.6|75.71|74.51|77
1689541200000|2023-07-16 21:00:00|75.8|74.6|75.95|74.75|75.98|74.78|75.77|74.57|96
1689541500000|2023-07-16 21:05:00|75.94|74.74|75.95|74.75|76.04|74.84|75.94|74.74|80
1689541800000|2023-07-16 21:10:00|75.96|74.76|76.06|74.86|76.06|74.86|75.95|74.75|72
1689542100000|2023-07-16 21:15:00|76.05|74.85|76.19|74.99|76.2|75|76.05|74.85|85
1689542400000|2023-07-16 21:20:00|76.18|74.98|76.2|75|76.21|75.01|76.14|74.94|51
1689542700000|2023-07-16 21:25:00|76.18|74.98|76.45|75.25|76.47|75.27|76.18|74.98|154
1689543000000|2023-07-16 21:30:00|76.44|75.24|76.3|75.1|76.45|75.25|76.29|75.09|126
1689543300000|2023-07-16 21:35:00|76.31|75.11|76.36|75.16|76.42|75.22|76.29|75.09|66
1689543600000|2023-07-16 21:40:00|76.35|75.15|76.39|75.19|76.39|75.19|76.35|75.15|45
1689543900000|2023-07-16 21:45:00|76.38|75.18|76.41|75.21|76.44|75.24|76.37|75.17|87
1689544200000|2023-07-16 21:50:00|76.42|75.22|76.51|75.31|76.53|75.33|76.4|75.2|123
1689544500000|2023-07-16 21:55:00|76.52|75.32|76.6|75.4|76.62|75.42|76.5|75.3|120
1689544800000|2023-07-16 22:00:00|76.61|75.41|76.57|75.37|76.61|75.41|76.4|75.2|192
1689545100000|2023-07-16 22:05:00|76.56|75.36|76.62|75.42|76.62|75.42|76.55|75.35|81
1689545400000|2023-07-16 22:10:00|76.6|75.4|76.73|75.53|76.76|75.56|76.6|75.4|152
1689545700000|2023-07-16 22:15:00|76.74|75.54|76.71|75.51|76.74|75.54|76.64|75.44|199
1689546000000|2023-07-16 22:20:00|76.7|75.5|76.53|75.33|76.76|75.56|76.52|75.32|109
1689546300000|2023-07-16 22:25:00|76.52|75.32|76.48|75.28|76.59|75.39|76.45|75.25|79
1689546600000|2023-07-16 22:30:00|76.49|75.29|76.56|75.36|76.57|75.37|76.47|75.27|132
1689546900000|2023-07-16 22:35:00|76.57|75.37|76.57|75.37|76.58|75.38|76.55|75.35|28
1689547200000|2023-07-16 22:40:00|76.56|75.36|76.75|75.55|76.76|75.56|76.56|75.36|108
1689547500000|2023-07-16 22:45:00|76.76|75.56|76.72|75.52|76.82|75.62|76.66|75.46|134
1689547800000|2023-07-16 22:50:00|76.71|75.51|76.7|75.5|76.76|75.56|76.6|75.4|126
1689548100000|2023-07-16 22:55:00|76.69|75.49|76.71|75.51|76.71|75.51|76.67|75.47|59
1689548400000|2023-07-16 23:00:00|76.7|75.5|76.71|75.51|76.73|75.53|76.55|75.35|112
1689548700000|2023-07-16 23:05:00|76.7|75.5|76.62|75.42|76.7|75.5|76.59|75.39|127
1689549000000|2023-07-16 23:10:00|76.64|75.44|76.72|75.52|76.76|75.56|76.6|75.4|135
1689549300000|2023-07-16 23:15:00|76.7|75.5|76.58|75.38|76.71|75.51|76.55|75.35|90
1689549600000|2023-07-16 23:20:00|76.57|75.37|76.43|75.23|76.64|75.44|76.36|75.16|209
1689549900000|2023-07-16 23:25:00|76.42|75.22|76.22|75.02|76.47|75.27|76.19|74.99|252
1689550200000|2023-07-16 23:30:00|76.23|75.03|75.96|74.76|76.26|75.06|75.61|74.41|428
1689550500000|2023-07-16 23:35:00|75.95|74.75|75.99|74.79|76.05|74.85|75.69|74.49|300
1689550800000|2023-07-16 23:40:00|76|74.8|76.38|75.18|76.4|75.2|75.98|74.78|203
1689551100000|2023-07-16 23:45:00|76.39|75.19|76.36|75.16|76.43|75.23|76.2|75|197
1689551400000|2023-07-16 23:50:00|76.35|75.15|76.18|74.98|76.35|75.15|76.16|74.96|175
1689551700000|2023-07-16 23:55:00|76.19|74.99|76.27|75.07|76.27|75.07|76.06|74.86|181
1689552000000|2023-07-17 00:00:00|76.26|75.06|75.86|74.66|76.26|75.06|75.79|74.59|375
1689552300000|2023-07-17 00:05:00|75.85|74.65|75.87|74.67|76|74.8|75.59|74.39|370
1689552600000|2023-07-17 00:10:00|75.88|74.68|76.36|75.16|76.38|75.18|75.88|74.68|229
1689552900000|2023-07-17 00:15:00|76.37|75.17|76.56|75.36|76.69|75.49|76.36|75.16|342
1689553200000|2023-07-17 00:20:00|76.55|75.35|76.62|75.42|76.68|75.48|76.5|75.3|260
1689553500000|2023-07-17 00:25:00|76.59|75.39|76.57|75.37|76.63|75.43|76.46|75.26|222
1689553800000|2023-07-17 00:30:00|76.56|75.36|76.49|75.29|76.57|75.37|76.38|75.18|242
1689554100000|2023-07-17 00:35:00|76.48|75.28|76.39|75.19|76.55|75.35|76.38|75.18|97
1689554400000|2023-07-17 00:40:00|76.41|75.21|76.3|75.1|76.43|75.23|76.29|75.09|190
1689554700000|2023-07-17 00:45:00|76.31|75.11|76.26|75.06|76.31|75.11|75.91|74.71|327
1689555000000|2023-07-17 00:50:00|76.25|75.05|76.23|75.03|76.37|75.17|76.11|74.91|312
1689555300000|2023-07-17 00:55:00|76.22|75.02|76.25|75.05|76.32|75.12|76.19|74.99|154
1689555600000|2023-07-17 01:00:00|76.26|75.06|76.4|75.2|76.43|75.23|76.1|74.9|266
1689555900000|2023-07-17 01:05:00|76.42|75.22|76.43|75.23|76.47|75.27|76.4|75.2|143
1689556200000|2023-07-17 01:10:00|76.42|75.22|76.53|75.33|76.54|75.34|76.4|75.2|106
1689556500000|2023-07-17 01:15:00|76.54|75.34|76.45|75.25|76.54|75.34|76.36|75.16|86
1689556800000|2023-07-17 01:20:00|76.44|75.24|76.59|75.39|76.59|75.39|76.36|75.16|72
1689557100000|2023-07-17 01:25:00|76.58|75.38|76.78|75.58|76.78|75.58|76.58|75.38|128
1689557400000|2023-07-17 01:30:00|76.77|75.57|76.83|75.63|76.84|75.64|76.71|75.51|144
1689557700000|2023-07-17 01:35:00|76.82|75.62|76.97|75.77|77.02|75.82|76.8|75.6|175
1689558000000|2023-07-17 01:40:00|76.96|75.76|77.24|76.04|77.25|76.05|76.88|75.68|165
1689558300000|2023-07-17 01:45:00|77.25|76.05|77.26|76.06|77.36|76.16|77.2|76|314
1689558600000|2023-07-17 01:50:00|77.24|76.04|77.22|76.02|77.47|76.27|77.2|76|249
1689558900000|2023-07-17 01:55:00|77.21|76.01|77.37|76.17|77.45|76.25|77.2|76|174
1689559200000|2023-07-17 02:00:00|77.36|76.16|77.26|76.06|77.49|76.29|77.26|76.06|251
1689559500000|2023-07-17 02:05:00|77.27|76.07|77.35|76.15|77.38|76.18|77.26|76.06|96
1689559800000|2023-07-17 02:10:00|77.34|76.14|77.26|76.06|77.38|76.18|77.18|75.98|100
1689560100000|2023-07-17 02:15:00|77.27|76.07|77.37|76.17|77.38|76.18|77.18|75.98|128
1689560400000|2023-07-17 02:20:00|77.36|76.16|77.37|76.17|77.38|76.18|77.27|76.07|51
1689560700000|2023-07-17 02:25:00|77.38|76.18|77.51|76.31|77.53|76.33|77.35|76.15|162
1689561000000|2023-07-17 02:30:00|77.5|76.3|77.35|76.15|77.51|76.31|77.29|76.09|149
1689561300000|2023-07-17 02:35:00|77.36|76.16|77.34|76.14|77.41|76.21|77.28|76.08|150
1689561600000|2023-07-17 02:40:00|77.33|76.13|77.44|76.24|77.46|76.26|77.32|76.12|117
1689561900000|2023-07-17 02:45:00|77.45|76.25|77.38|76.18|77.45|76.25|77.36|76.16|188
1689562200000|2023-07-17 02:50:00|77.37|76.17|77.21|76.01|77.38|76.18|77.21|76.01|129
1689562500000|2023-07-17 02:55:00|77.22|76.02|77.18|75.98|77.26|76.06|77.17|75.97|106
1689562800000|2023-07-17 03:00:00|77.19|75.99|77.07|75.87|77.19|75.99|77.06|75.86|165
1689563100000|2023-07-17 03:05:00|77.1|75.9|77.25|76.05|77.25|76.05|77.09|75.89|128
1689563400000|2023-07-17 03:10:00|77.23|76.03|77.31|76.11|77.35|76.15|77.2|76|124
1689563700000|2023-07-17 03:15:00|77.39|76.19|77.61|76.41|77.71|76.51|77.36|76.16|209
1689564000000|2023-07-17 03:20:00|77.62|76.42|77.5|76.3|77.63|76.43|77.5|76.3|116
1689564300000|2023-07-17 03:25:00|77.49|76.29|77.45|76.25|77.56|76.36|77.43|76.23|118
1689564600000|2023-07-17 03:30:00|77.46|76.26|77.53|76.33|77.55|76.35|77.45|76.25|128
1689564900000|2023-07-17 03:35:00|77.55|76.35|77.67|76.47|77.68|76.48|77.52|76.32|116
1689565200000|2023-07-17 03:40:00|77.66|76.46|77.78|76.58|77.79|76.59|77.66|76.46|106
1689565500000|2023-07-17 03:45:00|77.77|76.57|77.71|76.51|77.83|76.63|77.67|76.47|151
1689565800000|2023-07-17 03:50:00|77.67|76.47|77.67|76.47|77.67|76.47|77.63|76.43|44
1689566100000|2023-07-17 03:55:00|77.68|76.48|77.68|76.48|77.75|76.55|77.65|76.45|86
1689566400000|2023-07-17 04:00:00|77.67|76.47|77.56|76.36|77.68|76.48|77.51|76.31|169
1689566700000|2023-07-17 04:05:00|77.55|76.35|77.53|76.33|77.59|76.39|77.51|76.31|88
1689567000000|2023-07-17 04:10:00|77.52|76.32|77.6|76.4|77.64|76.44|77.51|76.31|158
1689567300000|2023-07-17 04:15:00|77.59|76.39|77.47|76.27|77.61|76.41|77.46|76.26|105
1689567600000|2023-07-17 04:20:00|77.49|76.29|77.49|76.29|77.5|76.3|77.38|76.18|177
1689567900000|2023-07-17 04:25:00|77.5|76.3|77.5|76.3|77.5|76.3|77.49|76.29|39
1689568200000|2023-07-17 04:30:00|77.49|76.29|77.56|76.36|77.57|76.37|77.4|76.2|101
1689568500000|2023-07-17 04:35:00|77.55|76.35|77.6|76.4|77.62|76.42|77.48|76.28|166
1689568800000|2023-07-17 04:40:00|77.59|76.39|77.34|76.14|77.61|76.41|77.29|76.09|170
1689569100000|2023-07-17 04:45:00|77.33|76.13|77.38|76.18|77.39|76.19|77.28|76.08|86
1689569400000|2023-07-17 04:50:00|77.39|76.19|77.5|76.3|77.5|76.3|77.37|76.17|64
1689569700000|2023-07-17 04:55:00|77.51|76.31|77.62|76.42|77.71|76.51|77.5|76.3|122
1689570000000|2023-07-17 05:00:00|77.61|76.41|77.66|76.46|77.67|76.47|77.6|76.4|127
1689570300000|2023-07-17 05:05:00|77.65|76.45|77.7|76.5|77.71|76.51|77.6|76.4|85
1689570600000|2023-07-17 05:10:00|77.69|76.49|77.74|76.54|77.82|76.62|77.69|76.49|77
1689570900000|2023-07-17 05:15:00|77.75|76.55|77.65|76.45|77.8|76.6|77.64|76.44|134
1689571200000|2023-07-17 05:20:00|77.64|76.44|77.55|76.35|77.71|76.51|77.53|76.33|91
1689571500000|2023-07-17 05:25:00|77.56|76.36|77.76|76.56|77.78|76.58|77.55|76.35|110
1689571800000|2023-07-17 05:30:00|77.75|76.55|77.55|76.35|77.77|76.57|77.53|76.33|107
1689572100000|2023-07-17 05:35:00|77.53|76.33|77.55|76.35|77.57|76.37|77.45|76.25|78
1689572400000|2023-07-17 05:40:00|77.52|76.32|77.76|76.56|77.77|76.57|77.49|76.29|123
1689572700000|2023-07-17 05:45:00|77.75|76.55|77.56|76.36|77.79|76.59|77.55|76.35|199
1689573000000|2023-07-17 05:50:00|77.57|76.37|77.49|76.29|77.61|76.41|77.46|76.26|81
1689573300000|2023-07-17 05:55:00|77.48|76.28|77.42|76.22|77.52|76.32|77.36|76.16|140
1689573600000|2023-07-17 06:00:00|77.4|76.2|77.56|76.36|77.63|76.43|77.4|76.2|149
1689573900000|2023-07-17 06:05:00|77.55|76.35|77.68|76.48|77.78|76.58|77.55|76.35|114
1689574200000|2023-07-17 06:10:00|77.69|76.49|77.8|76.6|77.85|76.65|77.68|76.48|150
1689574500000|2023-07-17 06:15:00|77.78|76.58|77.87|76.67|77.87|76.67|77.77|76.57|162
1689574800000|2023-07-17 06:20:00|77.86|76.66|77.78|76.58|77.9|76.7|77.78|76.58|81
1689575100000|2023-07-17 06:25:00|77.77|76.57|77.76|76.56|77.87|76.67|77.73|76.53|110
1689575400000|2023-07-17 06:30:00|77.75|76.55|77.69|76.49|77.87|76.67|77.67|76.47|126
1689575700000|2023-07-17 06:35:00|77.68|76.48|77.69|76.49|77.78|76.58|77.64|76.44|82
1689576000000|2023-07-17 06:40:00|77.68|76.48|77.54|76.34|77.7|76.5|77.5|76.3|81
1689576300000|2023-07-17 06:45:00|77.53|76.33|77.61|76.41|77.64|76.44|77.35|76.15|201
1689576600000|2023-07-17 06:50:00|77.6|76.4|77.49|76.29|77.62|76.42|77.47|76.27|156
1689576900000|2023-07-17 06:55:00|77.48|76.28|77.63|76.43|77.68|76.48|77.48|76.28|93
1689577200000|2023-07-17 07:00:00|77.62|76.42|77.48|76.28|77.62|76.42|77.44|76.24|114
1689577500000|2023-07-17 07:05:00|77.47|76.27|77.47|76.27|77.58|76.38|77.45|76.25|98
1689577800000|2023-07-17 07:10:00|77.46|76.26|77.48|76.28|77.49|76.29|77.44|76.24|92
1689578100000|2023-07-17 07:15:00|77.47|76.27|77.43|76.23|77.48|76.28|77.35|76.15|66
1689578400000|2023-07-17 07:20:00|77.44|76.24|77.58|76.38|77.58|76.38|77.44|76.24|73
1689578700000|2023-07-17 07:25:00|77.57|76.37|77.67|76.47|77.68|76.48|77.56|76.36|88
1689579000000|2023-07-17 07:30:00|77.66|76.46|77.58|76.38|77.67|76.47|77.47|76.27|103
1689579300000|2023-07-17 07:35:00|77.57|76.37|77.58|76.38|77.61|76.41|77.53|76.33|126
1689579600000|2023-07-17 07:40:00|77.57|76.37|77.5|76.3|77.69|76.49|77.48|76.28|133
1689579900000|2023-07-17 07:45:00|77.49|76.29|77.38|76.18|77.49|76.29|77.34|76.14|99
1689580200000|2023-07-17 07:50:00|77.37|76.17|77.43|76.23|77.5|76.3|77.37|76.17|124
1689580500000|2023-07-17 07:55:00|77.42|76.22|77.48|76.28|77.48|76.28|77.39|76.19|112
1689580800000|2023-07-17 08:00:00|77.45|76.25|77.18|75.98|77.48|76.28|77.17|75.97|241
1689581100000|2023-07-17 08:05:00|77.17|75.97|77.41|76.21|77.42|76.22|77.13|75.93|185
1689581400000|2023-07-17 08:10:00|77.42|76.22|77.51|76.31|77.51|76.31|77.4|76.2|100
1689581700000|2023-07-17 08:15:00|77.5|76.3|77.52|76.32|77.55|76.35|77.49|76.29|155
1689582000000|2023-07-17 08:20:00|77.51|76.31|77.4|76.2|77.52|76.32|77.39|76.19|98
1689582300000|2023-07-17 08:25:00|77.39|76.19|77.78|76.58|77.8|76.6|77.39|76.19|166
1689582600000|2023-07-17 08:30:00|77.79|76.59|77.69|76.49|77.87|76.67|77.69|76.49|150
1689582900000|2023-07-17 08:35:00|77.7|76.5|77.7|76.5|77.79|76.59|77.68|76.48|70
1689583200000|2023-07-17 08:40:00|77.69|76.49|77.57|76.37|77.7|76.5|77.56|76.36|91
1689583500000|2023-07-17 08:45:00|77.58|76.38|77.46|76.26|77.58|76.38|77.46|76.26|128
1689583800000|2023-07-17 08:50:00|77.47|76.27|77.29|76.09|77.47|76.27|77.28|76.08|180
1689584100000|2023-07-17 08:55:00|77.28|76.08|77.2|76|77.31|76.11|77.19|75.99|129
1689584400000|2023-07-17 09:00:00|77.21|76.01|77.21|76.01|77.41|76.21|77.19|75.99|278
1689584700000|2023-07-17 09:05:00|77.2|76|77.08|75.88|77.22|76.02|76.98|75.78|232
1689585000000|2023-07-17 09:10:00|77.06|75.86|76.52|75.32|77.08|75.88|76.43|75.23|350
1689585300000|2023-07-17 09:15:00|76.49|75.29|76.82|75.62|76.9|75.7|76.4|75.2|249
1689585600000|2023-07-17 09:20:00|76.81|75.61|76.86|75.66|76.92|75.72|76.7|75.5|234
1689585900000|2023-07-17 09:25:00|76.83|75.63|76.86|75.66|76.92|75.72|76.78|75.58|208
1689586200000|2023-07-17 09:30:00|76.85|75.65|76.82|75.62|76.97|75.77|76.78|75.58|215
1689586500000|2023-07-17 09:35:00|76.81|75.61|76.88|75.68|76.94|75.74|76.77|75.57|157
1689586800000|2023-07-17 09:40:00|76.87|75.67|76.95|75.75|76.96|75.76|76.77|75.57|205
1689587100000|2023-07-17 09:45:00|76.94|75.74|76.71|75.51|76.95|75.75|76.67|75.47|272
1689587400000|2023-07-17 09:50:00|76.69|75.49|76.62|75.42|76.78|75.58|76.46|75.26|263
1689587700000|2023-07-17 09:55:00|76.61|75.41|76.03|74.83|76.63|75.43|75.94|74.74|452
1689588000000|2023-07-17 10:00:00|76.02|74.82|76.35|75.15|76.36|75.16|75.97|74.77|336
1689588300000|2023-07-17 10:05:00|76.34|75.14|76.38|75.18|76.4|75.2|76.18|74.98|210
1689588600000|2023-07-17 10:10:00|76.39|75.19|76.49|75.29|76.52|75.32|76.37|75.17|191
1689588900000|2023-07-17 10:15:00|76.5|75.3|75.96|74.76|76.54|75.34|75.87|74.67|258
1689589200000|2023-07-17 10:20:00|75.97|74.77|74.88|73.68|76.15|74.95|74.69|73.49|614
1689589500000|2023-07-17 10:25:00|74.9|73.7|75.55|74.35|75.55|74.35|74.38|73.18|605
1689589800000|2023-07-17 10:30:00|75.54|74.34|75.28|74.08|75.55|74.35|75.09|73.89|422
1689590100000|2023-07-17 10:35:00|75.27|74.07|75.28|74.08|75.39|74.19|75.16|73.96|346
1689590400000|2023-07-17 10:40:00|75.29|74.09|75.56|74.36|75.57|74.37|75.27|74.07|273
1689590700000|2023-07-17 10:45:00|75.57|74.37|75.97|74.77|75.97|74.77|75.45|74.25|302
1689591000000|2023-07-17 10:50:00|75.96|74.76|75.98|74.78|76.01|74.81|75.75|74.55|275
1689591300000|2023-07-17 10:55:00|76|74.8|75.97|74.77|76.01|74.81|75.91|74.71|112
1689591600000|2023-07-17 11:00:00|75.96|74.76|76.15|74.95|76.16|74.96|75.85|74.65|241
1689591900000|2023-07-17 11:05:00|76.16|74.96|76.09|74.89|76.17|74.97|75.93|74.73|218
1689592200000|2023-07-17 11:10:00|76.1|74.9|76.29|75.09|76.33|75.13|76|74.8|245
1689592500000|2023-07-17 11:15:00|76.3|75.1|76.14|74.94|76.34|75.14|76.11|74.91|219
1689592800000|2023-07-17 11:20:00|76.13|74.93|76.15|74.95|76.22|75.02|76.06|74.86|159
1689593100000|2023-07-17 11:25:00|76.14|74.94|76.19|74.99|76.2|75|76.11|74.91|70
1689593400000|2023-07-17 11:30:00|76.2|75|76.16|74.96|76.21|75.01|76.07|74.87|124
1689593700000|2023-07-17 11:35:00|76.15|74.95|76.15|74.95|76.26|75.06|76.09|74.89|141
1689594000000|2023-07-17 11:40:00|76.14|74.94|76.3|75.1|76.34|75.14|76.14|74.94|105
1689594300000|2023-07-17 11:45:00|76.32|75.12|76.16|74.96|76.32|75.12|76.11|74.91|109
1689594600000|2023-07-17 11:50:00|76.17|74.97|76.08|74.88|76.17|74.97|76.01|74.81|96
1689594900000|2023-07-17 11:55:00|76.07|74.87|75.96|74.76|76.08|74.88|75.96|74.76|95
1689595200000|2023-07-17 12:00:00|75.97|74.77|75.93|74.73|76.07|74.87|75.8|74.6|179
1689595500000|2023-07-17 12:05:00|75.92|74.72|75.57|74.37|75.92|74.72|75.57|74.37|214
1689595800000|2023-07-17 12:10:00|75.56|74.36|75.65|74.45|75.86|74.66|75.54|74.34|250
1689596100000|2023-07-17 12:15:00|75.64|74.44|75.69|74.49|75.85|74.65|75.46|74.26|325
1689596400000|2023-07-17 12:20:00|75.7|74.5|75.66|74.46|75.77|74.57|75.52|74.32|253
1689596700000|2023-07-17 12:25:00|75.65|74.45|75.52|74.32|75.67|74.47|75.45|74.25|314
1689597000000|2023-07-17 12:30:00|75.51|74.31|75.85|74.65|75.96|74.76|75.42|74.22|313
1689597300000|2023-07-17 12:35:00|75.86|74.66|75.86|74.66|76.01|74.81|75.86|74.66|214
1689597600000|2023-07-17 12:40:00|75.85|74.65|76.04|74.84|76.16|74.96|75.77|74.57|223
1689597900000|2023-07-17 12:45:00|76.05|74.85|76.09|74.89|76.21|75.01|76.04|74.84|281
1689598200000|2023-07-17 12:50:00|76.06|74.86|76.03|74.83|76.1|74.9|75.99|74.79|144
1689598500000|2023-07-17 12:55:00|76.04|74.84|76.27|75.07|76.28|75.08|76.03|74.83|156
1689598800000|2023-07-17 13:00:00|76.29|75.09|76.15|74.95|76.31|75.11|76.06|74.86|171
1689599100000|2023-07-17 13:05:00|76.16|74.96|76.16|74.96|76.19|74.99|76.05|74.85|170
1689599400000|2023-07-17 13:10:00|76.15|74.95|76.26|75.06|76.27|75.07|76.08|74.88|158
1689599700000|2023-07-17 13:15:00|76.25|75.05|76.09|74.89|76.26|75.06|76.07|74.87|158
1689600000000|2023-07-17 13:20:00|76.08|74.88|76.39|75.19|76.39|75.19|76.05|74.85|227
1689600300000|2023-07-17 13:25:00|76.38|75.18|76.39|75.19|76.47|75.27|76.36|75.16|266
1689600600000|2023-07-17 13:30:00|76.4|75.2|76.35|75.15|76.51|75.31|76.27|75.07|230
1689600900000|2023-07-17 13:35:00|76.36|75.16|76.35|75.15|76.4|75.2|76.28|75.08|106
1689601200000|2023-07-17 13:40:00|76.33|75.13|76.65|75.45|76.69|75.49|76.26|75.06|221
1689601500000|2023-07-17 13:45:00|76.66|75.46|76.81|75.61|76.84|75.64|76.58|75.38|188
1689601800000|2023-07-17 13:50:00|76.82|75.62|77|75.8|77.03|75.83|76.82|75.62|224
1689602100000|2023-07-17 13:55:00|76.99|75.79|77.64|76.44|77.64|76.44|76.89|75.69|222
1689602400000|2023-07-17 14:00:00|77.65|76.45|77.6|76.4|77.75|76.55|77.4|76.2|349
1689602700000|2023-07-17 14:05:00|77.59|76.39|77.58|76.38|77.69|76.49|77.47|76.27|205
1689603000000|2023-07-17 14:10:00|77.57|76.37|77.6|76.4|77.6|76.4|77.53|76.33|110
1689603300000|2023-07-17 14:15:00|77.59|76.39|77.56|76.36|77.6|76.4|77.44|76.24|192
1689603600000|2023-07-17 14:20:00|77.55|76.35|77.44|76.24|77.64|76.44|77.4|76.2|119
1689603900000|2023-07-17 14:25:00|77.45|76.25|77.34|76.14|77.45|76.25|77.2|76|141
1689604200000|2023-07-17 14:30:00|77.35|76.15|77.45|76.25|77.45|76.25|77.24|76.04|143
1689604500000|2023-07-17 14:35:00|77.44|76.24|77.4|76.2|77.45|76.25|77.4|76.2|54
1689604800000|2023-07-17 14:40:00|77.41|76.21|77.3|76.1|77.44|76.24|77.19|75.99|177
1689605100000|2023-07-17 14:45:00|77.29|76.09|77.45|76.25|77.46|76.26|77.26|76.06|73
1689605400000|2023-07-17 14:50:00|77.44|76.24|77.38|76.18|77.44|76.24|77.32|76.12|141
1689605700000|2023-07-17 14:55:00|77.37|76.17|77.5|76.3|77.61|76.41|77.37|76.17|127
1689606000000|2023-07-17 15:00:00|77.49|76.29|77.56|76.36|77.6|76.4|77.38|76.18|158
1689606300000|2023-07-17 15:05:00|77.55|76.35|77.35|76.15|77.55|76.35|77.33|76.13|121
1689606600000|2023-07-17 15:10:00|77.34|76.14|77.37|76.17|77.38|76.18|77.24|76.04|118
1689606900000|2023-07-17 15:15:00|77.38|76.18|77.26|76.06|77.47|76.27|77.26|76.06|149
1689607200000|2023-07-17 15:20:00|77.27|76.07|77.18|75.98|77.39|76.19|77.13|75.93|247
1689607500000|2023-07-17 15:25:00|77.19|75.99|76.99|75.79|77.23|76.03|76.97|75.77|172
1689607800000|2023-07-17 15:30:00|76.98|75.78|76.91|75.71|77.01|75.81|76.8|75.6|247
1689608100000|2023-07-17 15:35:00|76.9|75.7|76.89|75.69|76.99|75.79|76.82|75.62|226
1689608400000|2023-07-17 15:40:00|76.88|75.68|76.95|75.75|77.01|75.81|76.87|75.67|152
1689608700000|2023-07-17 15:45:00|76.94|75.74|76.85|75.65|77|75.8|76.85|75.65|131
1689609000000|2023-07-17 15:50:00|76.84|75.64|76.89|75.69|76.91|75.71|76.78|75.58|132
1689609300000|2023-07-17 15:55:00|76.88|75.68|77.06|75.86|77.21|76.01|76.87|75.67|170
1689609600000|2023-07-17 16:00:00|77.07|75.87|76.98|75.78|77.08|75.88|76.93|75.73|126
1689609900000|2023-07-17 16:05:00|76.97|75.77|77.58|76.38|77.77|76.57|76.97|75.77|324
1689610200000|2023-07-17 16:10:00|77.59|76.39|78.35|77.15|78.35|77.15|77.58|76.38|454
1689610500000|2023-07-17 16:15:00|78.34|77.14|79.09|77.89|79.21|78.01|78.25|77.05|509
1689610800000|2023-07-17 16:20:00|79.08|77.88|78.84|77.64|79.7|78.5|78.8|77.6|450
1689611100000|2023-07-17 16:25:00|78.81|77.61|78.66|77.46|78.99|77.79|78.57|77.37|316
1689611400000|2023-07-17 16:30:00|78.64|77.44|78.09|76.89|78.68|77.48|77.89|76.69|440
1689611700000|2023-07-17 16:35:00|78.1|76.9|77.95|76.75|78.29|77.09|77.85|76.65|487
1689612000000|2023-07-17 16:40:00|77.96|76.76|77.12|75.92|78|76.8|77.12|75.92|567
1689612300000|2023-07-17 16:45:00|77.15|75.95|76.97|75.77|77.16|75.96|76.86|75.66|509
1689612600000|2023-07-17 16:50:00|76.96|75.76|76.88|75.68|76.97|75.77|76.69|75.49|471
1689612900000|2023-07-17 16:55:00|76.87|75.67|76.78|75.58|76.9|75.7|76.55|75.35|275
1689613200000|2023-07-17 17:00:00|76.77|75.57|77.24|76.04|77.31|76.11|76.67|75.47|317
1689613500000|2023-07-17 17:05:00|77.22|76.02|76.65|75.45|77.22|76.02|76.57|75.37|385
1689613800000|2023-07-17 17:10:00|76.64|75.44|75.82|74.62|76.76|75.56|75.82|74.62|437
1689614100000|2023-07-17 17:15:00|75.79|74.59|75.51|74.31|76.19|74.99|75.45|74.25|629
1689614400000|2023-07-17 17:20:00|75.47|74.27|75.37|74.17|75.59|74.39|74.86|73.66|567
1689614700000|2023-07-17 17:25:00|75.38|74.18|75.67|74.47|75.68|74.48|75.16|73.96|509
1689615000000|2023-07-17 17:30:00|75.68|74.48|76.15|74.95|76.17|74.97|75.63|74.43|520
1689615300000|2023-07-17 17:35:00|76.16|74.96|75.85|74.65|76.2|75|75.79|74.59|399
1689615600000|2023-07-17 17:40:00|75.86|74.66|75.71|74.51|75.99|74.79|75.69|74.49|318
1689615900000|2023-07-17 17:45:00|75.73|74.53|75.56|74.36|75.78|74.58|75.37|74.17|422
1689616200000|2023-07-17 17:50:00|75.55|74.35|75.7|74.5|75.78|74.58|75.48|74.28|357
1689616500000|2023-07-17 17:55:00|75.73|74.53|75.66|74.46|75.89|74.69|75.64|74.44|328
1689616800000|2023-07-17 18:00:00|75.64|74.44|75.66|74.46|75.68|74.48|75.47|74.27|246
1689617100000|2023-07-17 18:05:00|75.65|74.45|75.76|74.56|75.8|74.6|75.64|74.44|248
1689617400000|2023-07-17 18:10:00|75.73|74.53|75.44|74.24|75.77|74.57|75.44|74.24|235
1689617700000|2023-07-17 18:15:00|75.45|74.25|75.66|74.46|75.67|74.47|75.45|74.25|220
1689618000000|2023-07-17 18:20:00|75.65|74.45|75.55|74.35|75.7|74.5|75.46|74.26|266
1689618300000|2023-07-17 18:25:00|75.56|74.36|75.69|74.49|75.7|74.5|75.45|74.25|277
1689618600000|2023-07-17 18:30:00|75.68|74.48|75.09|73.89|75.75|74.55|75.02|73.82|383
1689618900000|2023-07-17 18:35:00|75.1|73.9|75.3|74.1|75.42|74.22|75.06|73.86|421
1689619200000|2023-07-17 18:40:00|75.29|74.09|75.39|74.19|75.51|74.31|75.27|74.07|317
1689619500000|2023-07-17 18:45:00|75.38|74.18|74.87|73.67|75.49|74.29|74.86|73.66|414
1689619800000|2023-07-17 18:50:00|74.88|73.68|75.37|74.17|75.4|74.2|74.81|73.61|533
1689620100000|2023-07-17 18:55:00|75.36|74.16|75.29|74.09|75.48|74.28|75.24|74.04|374
1689620400000|2023-07-17 19:00:00|75.3|74.1|75.24|74.04|75.38|74.18|75.15|73.95|290
1689620700000|2023-07-17 19:05:00|75.25|74.05|75.17|73.97|75.34|74.14|75.14|73.94|256
1689621000000|2023-07-17 19:10:00|75.18|73.98|75.47|74.27|75.47|74.27|75.14|73.94|293
1689621300000|2023-07-17 19:15:00|75.46|74.26|75.9|74.7|75.94|74.74|75.46|74.26|359
1689621600000|2023-07-17 19:20:00|75.91|74.71|75.85|74.65|75.96|74.76|75.69|74.49|253
1689621900000|2023-07-17 19:25:00|75.84|74.64|76.02|74.82|76.07|74.87|75.84|74.64|191
1689622200000|2023-07-17 19:30:00|76.01|74.81|76.09|74.89|76.13|74.93|75.94|74.74|269
1689622500000|2023-07-17 19:35:00|76.08|74.88|76.18|74.98|76.19|74.99|76.07|74.87|239
1689622800000|2023-07-17 19:40:00|76.17|74.97|76.27|75.07|76.29|75.09|76.16|74.96|193
1689623100000|2023-07-17 19:45:00|76.29|75.09|75.97|74.77|76.29|75.09|75.95|74.75|221
1689623400000|2023-07-17 19:50:00|75.98|74.78|75.99|74.79|76.07|74.87|75.88|74.68|221
1689623700000|2023-07-17 19:55:00|75.98|74.78|76.01|74.81|76.1|74.9|75.91|74.71|219
1689624000000|2023-07-17 20:00:00|76|74.8|76.19|74.99|76.23|75.03|75.89|74.69|263
1689624300000|2023-07-17 20:05:00|76.18|74.98|76.2|75|76.22|75.02|76.09|74.89|268
1689624600000|2023-07-17 20:10:00|76.21|75.01|76.17|74.97|76.23|75.03|76.1|74.9|191
1689624900000|2023-07-17 20:15:00|76.18|74.98|76.16|74.96|76.29|75.09|76.09|74.89|204
1689625200000|2023-07-17 20:20:00|76.17|74.97|76.06|74.86|76.19|74.99|75.99|74.79|180
1689625500000|2023-07-17 20:25:00|76.07|74.87|75.92|74.72|76.09|74.89|75.9|74.7|130
1689625800000|2023-07-17 20:30:00|75.91|74.71|75.85|74.65|75.98|74.78|75.81|74.61|115
1689626100000|2023-07-17 20:35:00|75.86|74.66|75.8|74.6|75.93|74.73|75.79|74.59|71
1689626400000|2023-07-17 20:40:00|75.81|74.61|75.81|74.61|75.87|74.67|75.76|74.56|87
1689626700000|2023-07-17 20:45:00|75.8|74.6|75.73|74.53|75.86|74.66|75.7|74.5|69
1689627000000|2023-07-17 20:50:00|75.72|74.52|75.66|74.46|75.78|74.58|75.58|74.38|147
1689627300000|2023-07-17 20:55:00|75.65|74.45|75.78|74.58|75.83|74.63|75.65|74.45|95
1689627600000|2023-07-17 21:00:00|75.79|74.59|75.94|74.74|75.95|74.75|75.79|74.59|44
1689627900000|2023-07-17 21:05:00|75.95|74.75|75.93|74.73|76|74.8|75.87|74.67|72
1689628200000|2023-07-17 21:10:00|75.92|74.72|75.87|74.67|75.92|74.72|75.86|74.66|31
1689628500000|2023-07-17 21:15:00|75.88|74.68|76.2|75|76.23|75.03|75.88|74.68|79
1689628800000|2023-07-17 21:20:00|76.21|75.01|76.22|75.02|76.26|75.06|76.09|74.89|87
1689629100000|2023-07-17 21:25:00|76.21|75.01|76.32|75.12|76.33|75.13|76.18|74.98|45
1689629400000|2023-07-17 21:30:00|76.33|75.13|76.22|75.02|76.33|75.13|76.21|75.01|104
1689629700000|2023-07-17 21:35:00|76.21|75.01|76.19|74.99|76.23|75.03|76.18|74.98|81
1689630000000|2023-07-17 21:40:00|76.2|75|76.71|75.51|76.71|75.51|76.2|75|73
1689630300000|2023-07-17 21:45:00|76.7|75.5|76.86|75.66|76.87|75.67|76.68|75.48|45
1689630600000|2023-07-17 21:50:00|76.87|75.67|77.48|76.28|77.48|76.28|76.87|75.67|129
1689630900000|2023-07-17 21:55:00|77.49|76.29|77.59|76.39|77.7|76.5|77.43|76.23|118
1689631200000|2023-07-17 22:00:00|77.6|76.4|77.66|76.46|77.98|76.78|77.59|76.39|259
1689631500000|2023-07-17 22:05:00|77.67|76.47|77.63|76.43|77.8|76.6|77.58|76.38|173
1689631800000|2023-07-17 22:10:00|77.62|76.42|77.55|76.35|77.75|76.55|77.51|76.31|122
1689632100000|2023-07-17 22:15:00|77.54|76.34|78.23|77.03|78.26|77.06|77.5|76.3|277
1689632400000|2023-07-17 22:20:00|78.24|77.04|78.52|77.32|78.56|77.36|78.08|76.88|265
1689632700000|2023-07-17 22:25:00|78.53|77.33|78.28|77.08|78.55|77.35|78.27|77.07|157
1689633000000|2023-07-17 22:30:00|78.29|77.09|78.38|77.18|78.56|77.36|78.28|77.08|255
1689633300000|2023-07-17 22:35:00|78.39|77.19|78.28|77.08|78.4|77.2|78.18|76.98|255
1689633600000|2023-07-17 22:40:00|78.27|77.07|78.05|76.85|78.33|77.13|78.02|76.82|240
1689633900000|2023-07-17 22:45:00|78.06|76.86|77.95|76.75|78.14|76.94|77.94|76.74|148
1689634200000|2023-07-17 22:50:00|77.92|76.72|77.81|76.61|77.99|76.79|77.79|76.59|177
1689634500000|2023-07-17 22:55:00|77.82|76.62|77.66|76.46|77.87|76.67|77.63|76.43|123
1689634800000|2023-07-17 23:00:00|77.67|76.47|77.66|76.46|77.83|76.63|77.56|76.36|196
1689635100000|2023-07-17 23:05:00|77.67|76.47|78.08|76.88|78.1|76.9|77.58|76.38|221
1689635400000|2023-07-17 23:10:00|78.09|76.89|78.32|77.12|78.35|77.15|78.07|76.87|262
1689635700000|2023-07-17 23:15:00|78.33|77.13|78.46|77.26|78.72|77.52|78.31|77.11|207
1689636000000|2023-07-17 23:20:00|78.45|77.25|78.53|77.33|78.78|77.58|78.44|77.24|291
1689636300000|2023-07-17 23:25:00|78.55|77.35|78.38|77.18|78.55|77.35|78.36|77.16|152
1689636600000|2023-07-17 23:30:00|78.37|77.17|78.57|77.37|78.62|77.42|78.37|77.17|180
1689636900000|2023-07-17 23:35:00|78.59|77.39|78.27|77.07|78.59|77.39|78.26|77.06|192
1689637200000|2023-07-17 23:40:00|78.28|77.08|78.17|76.97|78.3|77.1|78.09|76.89|92
1689637500000|2023-07-17 23:45:00|78.18|76.98|78.3|77.1|78.37|77.17|78.18|76.98|117
1689637800000|2023-07-17 23:50:00|78.31|77.11|78.19|76.99|78.38|77.18|78.19|76.99|121
1689638100000|2023-07-17 23:55:00|78.18|76.98|78.09|76.89|78.23|77.03|78.08|76.88|87
1689638400000|2023-07-18 00:00:00|78.08|76.88|78.06|76.86|78.3|77.1|77.99|76.79|267
1689638700000|2023-07-18 00:05:00|78.07|76.87|78.42|77.22|78.44|77.24|78.06|76.86|238
1689639000000|2023-07-18 00:10:00|78.43|77.23|78.19|76.99|78.43|77.23|78.09|76.89|181
1689639300000|2023-07-18 00:15:00|78.2|77|78.18|76.98|78.2|77|77.99|76.79|215
1689639600000|2023-07-18 00:20:00|78.17|76.97|78.37|77.17|78.39|77.19|78.16|76.96|178
1689639900000|2023-07-18 00:25:00|78.36|77.16|78.49|77.29|78.5|77.3|78.36|77.16|223
1689640200000|2023-07-18 00:30:00|78.48|77.28|78.29|77.09|78.56|77.36|78.27|77.07|264
1689640500000|2023-07-18 00:35:00|78.3|77.1|78.32|77.12|78.36|77.16|78.19|76.99|166
1689640800000|2023-07-18 00:40:00|78.29|77.09|78.32|77.12|78.34|77.14|78.29|77.09|166
1689641100000|2023-07-18 00:45:00|78.34|77.14|78.11|76.91|78.35|77.15|78.1|76.9|150
1689641400000|2023-07-18 00:50:00|78.1|76.9|78.07|76.87|78.12|76.92|77.97|76.77|180
1689641700000|2023-07-18 00:55:00|78.08|76.88|78.17|76.97|78.3|77.1|78.07|76.87|130
1689642000000|2023-07-18 01:00:00|78.16|76.96|78.06|76.86|78.18|76.98|77.95|76.75|137
1689642300000|2023-07-18 01:05:00|78.04|76.84|78.06|76.86|78.08|76.88|77.99|76.79|212
1689642600000|2023-07-18 01:10:00|78.05|76.85|78.29|77.09|78.33|77.13|78.05|76.85|268
1689642900000|2023-07-18 01:15:00|78.28|77.08|78.39|77.19|78.41|77.21|78.19|76.99|279
1689643200000|2023-07-18 01:20:00|78.41|77.21|78.37|77.17|78.42|77.22|78.21|77.01|228
1689643500000|2023-07-18 01:25:00|78.38|77.18|78.6|77.4|78.63|77.43|78.36|77.16|197
1689643800000|2023-07-18 01:30:00|78.59|77.39|78.54|77.34|78.62|77.42|78.51|77.31|88
1689644100000|2023-07-18 01:35:00|78.56|77.36|78.65|77.45|78.68|77.48|78.55|77.35|92
1689644400000|2023-07-18 01:40:00|78.66|77.46|78.55|77.35|78.69|77.49|78.46|77.26|198
1689644700000|2023-07-18 01:45:00|78.52|77.32|78.58|77.38|78.59|77.39|78.37|77.17|158
1689645000000|2023-07-18 01:50:00|78.59|77.39|78.57|77.37|78.67|77.47|78.39|77.19|256
1689645300000|2023-07-18 01:55:00|78.56|77.36|78.56|77.36|78.64|77.44|78.49|77.29|159
1689645600000|2023-07-18 02:00:00|78.57|77.37|78.6|77.4|78.66|77.46|78.49|77.29|89
1689645900000|2023-07-18 02:05:00|78.58|77.38|78.55|77.35|78.68|77.48|78.54|77.34|114
1689646200000|2023-07-18 02:10:00|78.54|77.34|78.29|77.09|78.54|77.34|78.27|77.07|148
1689646500000|2023-07-18 02:15:00|78.3|77.1|78.26|77.06|78.3|77.1|78.17|76.97|215
1689646800000|2023-07-18 02:20:00|78.25|77.05|78.26|77.06|78.29|77.09|78.15|76.95|106
1689647100000|2023-07-18 02:25:00|78.25|77.05|78.19|76.99|78.29|77.09|78.18|76.98|141
1689647400000|2023-07-18 02:30:00|78.18|76.98|78.07|76.87|78.19|76.99|78.05|76.85|106
1689647700000|2023-07-18 02:35:00|78.06|76.86|77.94|76.74|78.08|76.88|77.85|76.65|112
1689648000000|2023-07-18 02:40:00|77.96|76.76|77.93|76.73|78|76.8|77.92|76.72|47
1689648300000|2023-07-18 02:45:00|77.92|76.72|77.9|76.7|77.93|76.73|77.84|76.64|99
1689648600000|2023-07-18 02:50:00|77.91|76.71|77.89|76.69|77.94|76.74|77.86|76.66|122
1689648900000|2023-07-18 02:55:00|77.87|76.67|77.81|76.61|77.89|76.69|77.74|76.54|130
1689649200000|2023-07-18 03:00:00|77.8|76.6|78.22|77.02|78.23|77.03|77.75|76.55|187
1689649500000|2023-07-18 03:05:00|78.2|77|78.14|76.94|78.2|77|78.09|76.89|132
1689649800000|2023-07-18 03:10:00|78.17|76.97|78.39|77.19|78.39|77.19|78.17|76.97|94
1689650100000|2023-07-18 03:15:00|78.38|77.18|78.29|77.09|78.38|77.18|78.24|77.04|165
1689650400000|2023-07-18 03:20:00|78.3|77.1|78.1|76.9|78.31|77.11|78.07|76.87|112
1689650700000|2023-07-18 03:25:00|78.09|76.89|78.14|76.94|78.18|76.98|78.08|76.88|71
1689651000000|2023-07-18 03:30:00|78.18|76.98|78.23|77.03|78.27|77.07|78.16|76.96|95
1689651300000|2023-07-18 03:35:00|78.22|77.02|78.09|76.89|78.22|77.02|78.03|76.83|109
1689651600000|2023-07-18 03:40:00|78.07|76.87|77.95|76.75|78.08|76.88|77.94|76.74|71
1689651900000|2023-07-18 03:45:00|77.94|76.74|77.99|76.79|78.1|76.9|77.94|76.74|96
1689652200000|2023-07-18 03:50:00|78|76.8|78.14|76.94|78.15|76.95|77.94|76.74|75
1689652500000|2023-07-18 03:55:00|78.17|76.97|78|76.8|78.19|76.99|77.99|76.79|96
1689652800000|2023-07-18 04:00:00|77.99|76.79|77.99|76.79|78.02|76.82|77.93|76.73|135
1689653100000|2023-07-18 04:05:00|77.98|76.78|78.06|76.86|78.19|76.99|77.96|76.76|134
1689653400000|2023-07-18 04:10:00|78.05|76.85|77.88|76.68|78.06|76.86|77.78|76.58|149
1689653700000|2023-07-18 04:15:00|77.89|76.69|77.73|76.53|77.89|76.69|77.69|76.49|122
1689654000000|2023-07-18 04:20:00|77.74|76.54|77.8|76.6|77.81|76.61|77.74|76.54|126
1689654300000|2023-07-18 04:25:00|77.81|76.61|77.98|76.78|78.01|76.81|77.78|76.58|186
1689654600000|2023-07-18 04:30:00|77.99|76.79|78.02|76.82|78.07|76.87|77.86|76.66|152
1689654900000|2023-07-18 04:35:00|78|76.8|77.96|76.76|78.07|76.87|77.96|76.76|126
1689655200000|2023-07-18 04:40:00|77.97|76.77|77.81|76.61|77.98|76.78|77.8|76.6|141
1689655500000|2023-07-18 04:45:00|77.8|76.6|77.87|76.67|77.91|76.71|77.8|76.6|109
1689655800000|2023-07-18 04:50:00|77.88|76.68|77.88|76.68|77.92|76.72|77.8|76.6|123
1689656100000|2023-07-18 04:55:00|77.89|76.69|77.98|76.78|78|76.8|77.89|76.69|71
1689656400000|2023-07-18 05:00:00|77.97|76.77|77.88|76.68|78|76.8|77.83|76.63|158
1689656700000|2023-07-18 05:05:00|77.87|76.67|77.86|76.66|77.9|76.7|77.78|76.58|155
1689657000000|2023-07-18 05:10:00|77.85|76.65|77.98|76.78|77.99|76.79|77.8|76.6|147
1689657300000|2023-07-18 05:15:00|77.97|76.77|77.88|76.68|77.99|76.79|77.87|76.67|156
1689657600000|2023-07-18 05:20:00|77.87|76.67|77.76|76.56|77.88|76.68|77.75|76.55|139
1689657900000|2023-07-18 05:25:00|77.77|76.57|77.64|76.44|77.8|76.6|77.64|76.44|158
1689658200000|2023-07-18 05:30:00|77.65|76.45|77.75|76.55|77.87|76.67|77.55|76.35|241
1689658500000|2023-07-18 05:35:00|77.76|76.56|77.45|76.25|77.77|76.57|77.36|76.16|257
1689658800000|2023-07-18 05:40:00|77.44|76.24|77.44|76.24|77.5|76.3|77.36|76.16|151
1689659100000|2023-07-18 05:45:00|77.45|76.25|77.48|76.28|77.58|76.38|77.44|76.24|159
1689659400000|2023-07-18 05:50:00|77.49|76.29|77.5|76.3|77.6|76.4|77.45|76.25|177
1689659700000|2023-07-18 05:55:00|77.51|76.31|77.39|76.19|77.51|76.31|77.34|76.14|210
1689660000000|2023-07-18 06:00:00|77.38|76.18|77.37|76.17|77.44|76.24|77.36|76.16|232
1689660300000|2023-07-18 06:05:00|77.39|76.19|77.4|76.2|77.58|76.38|77.3|76.1|245
1689660600000|2023-07-18 06:10:00|77.41|76.21|77.38|76.18|77.58|76.38|77.37|76.17|167
1689660900000|2023-07-18 06:15:00|77.37|76.17|77.16|75.96|77.39|76.19|77.15|75.95|209
1689661200000|2023-07-18 06:20:00|77.15|75.95|77.27|76.07|77.28|76.08|77.15|75.95|118
1689661500000|2023-07-18 06:25:00|77.28|76.08|77.18|75.98|77.29|76.09|77.11|75.91|198
1689661800000|2023-07-18 06:30:00|77.17|75.97|76.76|75.56|77.19|75.99|76.58|75.38|275
1689662100000|2023-07-18 06:35:00|76.75|75.55|76.08|74.88|76.76|75.56|76.07|74.87|478
1689662400000|2023-07-18 06:40:00|76.1|74.9|75.45|74.25|76.13|74.93|75.3|74.1|563
1689662700000|2023-07-18 06:45:00|75.44|74.24|75.78|74.58|75.85|74.65|75.26|74.06|444
1689663000000|2023-07-18 06:50:00|75.77|74.57|75.78|74.58|75.82|74.62|75.47|74.27|373
1689663300000|2023-07-18 06:55:00|75.77|74.57|75.75|74.55|75.85|74.65|75.64|74.44|211
1689663600000|2023-07-18 07:00:00|75.74|74.54|76.03|74.83|76.09|74.89|75.68|74.48|317
1689663900000|2023-07-18 07:05:00|76.02|74.82|75.99|74.79|76.05|74.85|75.88|74.68|220
1689664200000|2023-07-18 07:10:00|75.98|74.78|76.18|74.98|76.2|75|75.95|74.75|232
1689664500000|2023-07-18 07:15:00|76.17|74.97|76.19|74.99|76.21|75.01|76.05|74.85|266
1689664800000|2023-07-18 07:20:00|76.21|75.01|76.35|75.15|76.35|75.15|76.12|74.92|203
1689665100000|2023-07-18 07:25:00|76.34|75.14|76.37|75.17|76.46|75.26|76.29|75.09|238
1689665400000|2023-07-18 07:30:00|76.36|75.16|76.53|75.33|76.56|75.36|76.25|75.05|301
1689665700000|2023-07-18 07:35:00|76.52|75.32|76.38|75.18|76.61|75.41|76.38|75.18|283
1689666000000|2023-07-18 07:40:00|76.39|75.19|76.53|75.33|76.53|75.33|76.33|75.13|159
1689666300000|2023-07-18 07:45:00|76.52|75.32|76.38|75.18|76.58|75.38|76.37|75.17|243
1689666600000|2023-07-18 07:50:00|76.37|75.17|76.58|75.38|76.6|75.4|76.36|75.16|166
1689666900000|2023-07-18 07:55:00|76.57|75.37|76.45|75.25|76.58|75.38|76.39|75.19|144
1689667200000|2023-07-18 08:00:00|76.46|75.26|76.24|75.04|76.5|75.3|76.21|75.01|219
1689667500000|2023-07-18 08:05:00|76.23|75.03|76.27|75.07|76.46|75.26|76.21|75.01|183
1689667800000|2023-07-18 08:10:00|76.28|75.08|76.23|75.03|76.29|75.09|76.11|74.91|211
1689668100000|2023-07-18 08:15:00|76.21|75.01|75.85|74.65|76.28|75.08|75.85|74.65|254
1689668400000|2023-07-18 08:20:00|75.9|74.7|76.4|75.2|76.4|75.2|75.86|74.66|215
1689668700000|2023-07-18 08:25:00|76.39|75.19|77.27|76.07|77.39|76.19|76.39|75.19|430
1689669000000|2023-07-18 08:30:00|77.24|76.04|77.48|76.28|77.68|76.48|77.19|75.99|425
1689669300000|2023-07-18 08:35:00|77.47|76.27|78|76.8|78.33|77.13|77.29|76.09|443
1689669600000|2023-07-18 08:40:00|78.01|76.81|77.58|76.38|78.07|76.87|77.56|76.36|352
1689669900000|2023-07-18 08:45:00|77.53|76.33|77.39|76.19|77.55|76.35|77.28|76.08|223
1689670200000|2023-07-18 08:50:00|77.4|76.2|77.3|76.1|77.51|76.31|77.23|76.03|209
1689670500000|2023-07-18 08:55:00|77.29|76.09|77.12|75.92|77.31|76.11|77.11|75.91|96
1689670800000|2023-07-18 09:00:00|77.17|75.97|77.3|76.1|77.35|76.15|77.07|75.87|168
1689671100000|2023-07-18 09:05:00|77.29|76.09|77.36|76.16|77.51|76.31|77.29|76.09|190
1689671400000|2023-07-18 09:10:00|77.37|76.17|76.99|75.79|77.37|76.17|76.99|75.79|310
1689671700000|2023-07-18 09:15:00|76.98|75.78|77.04|75.84|77.14|75.94|76.98|75.78|140
1689672000000|2023-07-18 09:20:00|77.07|75.87|77.35|76.15|77.35|76.15|77.04|75.84|115
1689672300000|2023-07-18 09:25:00|77.34|76.14|77.37|76.17|77.39|76.19|77.25|76.05|116
1689672600000|2023-07-18 09:30:00|77.39|76.19|77.19|75.99|77.4|76.2|77.18|75.98|120
1689672900000|2023-07-18 09:35:00|77.18|75.98|77.28|76.08|77.31|76.11|77.18|75.98|84
1689673200000|2023-07-18 09:40:00|77.29|76.09|77.16|75.96|77.29|76.09|77.09|75.89|136
1689673500000|2023-07-18 09:45:00|77.15|75.95|76.95|75.75|77.19|75.99|76.86|75.66|166
1689673800000|2023-07-18 09:50:00|76.97|75.77|76.9|75.7|77.12|75.92|76.89|75.69|117
1689674100000|2023-07-18 09:55:00|76.91|75.71|76.67|75.47|76.91|75.71|76.59|75.39|194
1689674400000|2023-07-18 10:00:00|76.65|75.45|76.56|75.36|76.78|75.58|76.55|75.35|191
1689674700000|2023-07-18 10:05:00|76.57|75.37|76.42|75.22|76.59|75.39|76.31|75.11|194
1689675000000|2023-07-18 10:10:00|76.43|75.23|75.82|74.62|76.44|75.24|75.81|74.61|221
1689675300000|2023-07-18 10:15:00|75.83|74.63|76.07|74.87|76.09|74.89|75.78|74.58|351
1689675600000|2023-07-18 10:20:00|76.06|74.86|76.04|74.84|76.07|74.87|75.95|74.75|160
1689675900000|2023-07-18 10:25:00|76.03|74.83|76.28|75.08|76.3|75.1|76.03|74.83|125
1689676200000|2023-07-18 10:30:00|76.29|75.09|76.39|75.19|76.41|75.21|76.23|75.03|117
1689676500000|2023-07-18 10:35:00|76.38|75.18|76.51|75.31|76.59|75.39|76.36|75.16|133
1689676800000|2023-07-18 10:40:00|76.52|75.32|76.48|75.28|76.57|75.37|76.44|75.24|127
1689677100000|2023-07-18 10:45:00|76.47|75.27|76.66|75.46|76.66|75.46|76.44|75.24|108
1689677400000|2023-07-18 10:50:00|76.65|75.45|76.9|75.7|76.97|75.77|76.64|75.44|312
1689677700000|2023-07-18 10:55:00|76.89|75.69|76.62|75.42|76.9|75.7|76.62|75.42|172
1689678000000|2023-07-18 11:00:00|76.64|75.44|76.8|75.6|76.8|75.6|76.62|75.42|95
1689678300000|2023-07-18 11:05:00|76.79|75.59|76.93|75.73|76.98|75.78|76.79|75.59|85
1689678600000|2023-07-18 11:10:00|76.92|75.72|76.78|75.58|76.96|75.76|76.72|75.52|168
1689678900000|2023-07-18 11:15:00|76.77|75.57|76.84|75.64|76.85|75.65|76.63|75.43|114
1689679200000|2023-07-18 11:20:00|76.85|75.65|77.08|75.88|77.15|75.95|76.79|75.59|176
1689679500000|2023-07-18 11:25:00|77.07|75.87|77.01|75.81|77.07|75.87|76.93|75.73|94
1689679800000|2023-07-18 11:30:00|77|75.8|76.93|75.73|77.16|75.96|76.93|75.73|85
1689680100000|2023-07-18 11:35:00|76.94|75.74|76.74|75.54|76.99|75.79|76.64|75.44|135
1689680400000|2023-07-18 11:40:00|76.73|75.53|76.62|75.42|76.77|75.57|76.55|75.35|87
1689680700000|2023-07-18 11:45:00|76.61|75.41|76.08|74.88|76.61|75.41|76.05|74.85|321
1689681000000|2023-07-18 11:50:00|76.09|74.89|75.82|74.62|76.13|74.93|75.79|74.59|401
1689681300000|2023-07-18 11:55:00|75.85|74.65|75.8|74.6|75.88|74.68|75.54|74.34|547
1689681600000|2023-07-18 12:00:00|75.79|74.59|75.77|74.57|76.09|74.89|75.74|74.54|389
1689681900000|2023-07-18 12:05:00|75.74|74.54|75.87|74.67|75.9|74.7|75.61|74.41|314
1689682200000|2023-07-18 12:10:00|75.85|74.65|75.46|74.26|75.88|74.68|75.36|74.16|374
1689682500000|2023-07-18 12:15:00|75.47|74.27|75.73|74.53|75.75|74.55|75.2|74|424
1689682800000|2023-07-18 12:20:00|75.74|74.54|75.84|74.64|75.88|74.68|75.55|74.35|309
1689683100000|2023-07-18 12:25:00|75.86|74.66|75.89|74.69|75.96|74.76|75.7|74.5|369
1689683400000|2023-07-18 12:30:00|75.88|74.68|75.85|74.65|76.1|74.9|75.63|74.43|507
1689683700000|2023-07-18 12:35:00|75.86|74.66|76.07|74.87|76.18|74.98|75.8|74.6|383
1689684000000|2023-07-18 12:40:00|76.09|74.89|76.01|74.81|76.13|74.93|75.9|74.7|245
1689684300000|2023-07-18 12:45:00|75.99|74.79|75.78|74.58|76.16|74.96|75.71|74.51|287
1689684600000|2023-07-18 12:50:00|75.79|74.59|75.77|74.57|76.09|74.89|75.71|74.51|296
1689684900000|2023-07-18 12:55:00|75.76|74.56|75.96|74.76|76.06|74.86|75.73|74.53|176
1689685200000|2023-07-18 13:00:00|75.95|74.75|75.99|74.79|76.1|74.9|75.84|74.64|249
1689685500000|2023-07-18 13:05:00|75.97|74.77|76.06|74.86|76.07|74.87|75.78|74.58|242
1689685800000|2023-07-18 13:10:00|76.04|74.84|76.24|75.04|76.26|75.06|76.01|74.81|246
1689686100000|2023-07-18 13:15:00|76.25|75.05|76.16|74.96|76.25|75.05|76.02|74.82|149
1689686400000|2023-07-18 13:20:00|76.15|74.95|76.16|74.96|76.17|74.97|75.96|74.76|173
1689686700000|2023-07-18 13:25:00|76.15|74.95|76.07|74.87|76.24|75.04|76.06|74.86|116
1689687000000|2023-07-18 13:30:00|76.08|74.88|76.08|74.88|76.11|74.91|75.98|74.78|162
1689687300000|2023-07-18 13:35:00|76.04|74.84|76.04|74.84|76.06|74.86|75.83|74.63|152
1689687600000|2023-07-18 13:40:00|76.05|74.85|76.3|75.1|76.36|75.16|76.03|74.83|266
1689687900000|2023-07-18 13:45:00|76.29|75.09|76.47|75.27|76.48|75.28|76.26|75.06|253
1689688200000|2023-07-18 13:50:00|76.46|75.26|76.55|75.35|76.57|75.37|76.44|75.24|143
1689688500000|2023-07-18 13:55:00|76.54|75.34|76.4|75.2|76.55|75.35|76.25|75.05|186
1689688800000|2023-07-18 14:00:00|76.39|75.19|76.48|75.28|76.63|75.43|76.35|75.15|315
1689689100000|2023-07-18 14:05:00|76.46|75.26|76.18|74.98|76.46|75.26|76.18|74.98|167
1689689400000|2023-07-18 14:10:00|76.19|74.99|76.35|75.15|76.39|75.19|76.14|74.94|240
1689689700000|2023-07-18 14:15:00|76.34|75.14|76.39|75.19|76.4|75.2|76.27|75.07|324
1689690000000|2023-07-18 14:20:00|76.38|75.18|76.82|75.62|76.88|75.68|76.29|75.09|408
1689690300000|2023-07-18 14:25:00|76.83|75.63|76.5|75.3|76.83|75.63|76.48|75.28|332
1689690600000|2023-07-18 14:30:00|76.49|75.29|76.17|74.97|76.57|75.37|76.14|74.94|284
1689690900000|2023-07-18 14:35:00|76.16|74.96|76.17|74.97|76.29|75.09|76.09|74.89|229
1689691200000|2023-07-18 14:40:00|76.15|74.95|76.55|75.35|76.57|75.37|76.14|74.94|232
1689691500000|2023-07-18 14:45:00|76.54|75.34|76.35|75.15|76.56|75.36|76.33|75.13|242
1689691800000|2023-07-18 14:50:00|76.36|75.16|76.33|75.13|76.44|75.24|76.27|75.07|181
1689692100000|2023-07-18 14:55:00|76.32|75.12|76.38|75.18|76.39|75.19|76.24|75.04|167
1689692400000|2023-07-18 15:00:00|76.39|75.19|76.13|74.93|76.39|75.19|76.07|74.87|229
1689692700000|2023-07-18 15:05:00|76.14|74.94|75.97|74.77|76.19|74.99|75.91|74.71|186
1689693000000|2023-07-18 15:10:00|75.96|74.76|76.15|74.95|76.16|74.96|75.96|74.76|148
1689693300000|2023-07-18 15:15:00|76.16|74.96|76.19|74.99|76.35|75.15|76.04|74.84|220
1689693600000|2023-07-18 15:20:00|76.18|74.98|76.13|74.93|76.28|75.08|76.13|74.93|122
1689693900000|2023-07-18 15:25:00|76.11|74.91|76.05|74.85|76.11|74.91|75.98|74.78|156
1689694200000|2023-07-18 15:30:00|76.04|74.84|75.95|74.75|76.13|74.93|75.89|74.69|169
1689694500000|2023-07-18 15:35:00|75.97|74.77|76.15|74.95|76.18|74.98|75.94|74.74|177
1689694800000|2023-07-18 15:40:00|76.18|74.98|76|74.8|76.24|75.04|75.98|74.78|215
1689695100000|2023-07-18 15:45:00|75.99|74.79|76.09|74.89|76.1|74.9|75.95|74.75|180
1689695400000|2023-07-18 15:50:00|76.07|74.87|76.24|75.04|76.25|75.05|76.04|74.84|258
1689695700000|2023-07-18 15:55:00|76.23|75.03|76.3|75.1|76.36|75.16|76.17|74.97|271
1689696000000|2023-07-18 16:00:00|76.28|75.08|76.36|75.16|76.36|75.16|76.09|74.89|273
1689696300000|2023-07-18 16:05:00|76.37|75.17|76.4|75.2|76.45|75.25|76.33|75.13|244
1689696600000|2023-07-18 16:10:00|76.38|75.18|76.57|75.37|76.59|75.39|76.38|75.18|206
1689696900000|2023-07-18 16:15:00|76.58|75.38|76.26|75.06|76.59|75.39|76.26|75.06|229
1689697200000|2023-07-18 16:20:00|76.27|75.07|76.07|74.87|76.29|75.09|76.05|74.85|124
1689697500000|2023-07-18 16:25:00|76.05|74.85|75.99|74.79|76.07|74.87|75.97|74.77|124
1689697800000|2023-07-18 16:30:00|75.98|74.78|76.05|74.85|76.19|74.99|75.85|74.65|206
1689698100000|2023-07-18 16:35:00|76.06|74.86|75.95|74.75|76.08|74.88|75.88|74.68|140
1689698400000|2023-07-18 16:40:00|75.94|74.74|75.66|74.46|75.96|74.76|75.57|74.37|171
1689698700000|2023-07-18 16:45:00|75.67|74.47|75.08|73.88|75.73|74.53|74.45|73.25|512
1689699000000|2023-07-18 16:50:00|75.07|73.87|75.29|74.09|75.46|74.26|74.95|73.75|503
1689699300000|2023-07-18 16:55:00|75.28|74.08|75.19|73.99|75.3|74.1|75.14|73.94|310
1689699600000|2023-07-18 17:00:00|75.21|74.01|75.27|74.07|75.44|74.24|75.16|73.96|330
1689699900000|2023-07-18 17:05:00|75.26|74.06|75.39|74.19|75.4|74.2|75.2|74|256
1689700200000|2023-07-18 17:10:00|75.38|74.18|75.44|74.24|75.48|74.28|75.36|74.16|236
1689700500000|2023-07-18 17:15:00|75.45|74.25|75.26|74.06|75.45|74.25|75.25|74.05|86
1689700800000|2023-07-18 17:20:00|75.25|74.05|75.33|74.13|75.48|74.28|75.18|73.98|217
1689701100000|2023-07-18 17:25:00|75.34|74.14|75.26|74.06|75.34|74.14|75.19|73.99|136
1689701400000|2023-07-18 17:30:00|75.27|74.07|75.35|74.15|75.48|74.28|75.26|74.06|165
1689701700000|2023-07-18 17:35:00|75.34|74.14|75.45|74.25|75.49|74.29|75.23|74.03|207
1689702000000|2023-07-18 17:40:00|75.46|74.26|75.68|74.48|75.69|74.49|75.44|74.24|154
1689702300000|2023-07-18 17:45:00|75.67|74.47|75.73|74.53|75.74|74.54|75.57|74.37|208
1689702600000|2023-07-18 17:50:00|75.72|74.52|75.64|74.44|75.73|74.53|75.62|74.42|63
1689702900000|2023-07-18 17:55:00|75.65|74.45|75.74|74.54|75.78|74.58|75.63|74.43|81
1689703200000|2023-07-18 18:00:00|75.73|74.53|75.67|74.47|75.78|74.58|75.66|74.46|121
1689703500000|2023-07-18 18:05:00|75.68|74.48|75.75|74.55|75.76|74.56|75.62|74.42|125
1689703800000|2023-07-18 18:10:00|75.76|74.56|76.04|74.84|76.06|74.86|75.74|74.54|272
1689704100000|2023-07-18 18:15:00|76.03|74.83|76.07|74.87|76.09|74.89|75.87|74.67|240
1689704400000|2023-07-18 18:20:00|76.08|74.88|76.09|74.89|76.13|74.93|76.03|74.83|225
1689704700000|2023-07-18 18:25:00|76.08|74.88|76.27|75.07|76.29|75.09|76.08|74.88|280
1689705000000|2023-07-18 18:30:00|76.29|75.09|76.27|75.07|76.35|75.15|76.15|74.95|329
1689705300000|2023-07-18 18:35:00|76.24|75.04|76.15|74.95|76.26|75.06|76.07|74.87|203
1689705600000|2023-07-18 18:40:00|76.14|74.94|76.13|74.93|76.18|74.98|76.1|74.9|78
1689705900000|2023-07-18 18:45:00|76.14|74.94|76.3|75.1|76.3|75.1|76.14|74.94|83
1689706200000|2023-07-18 18:50:00|76.29|75.09|76.27|75.07|76.29|75.09|76.2|75|144
1689706500000|2023-07-18 18:55:00|76.26|75.06|76.3|75.1|76.3|75.1|76.26|75.06|134
1689706800000|2023-07-18 19:00:00|76.28|75.08|76.37|75.17|76.37|75.17|76.17|74.97|185
1689707100000|2023-07-18 19:05:00|76.36|75.16|76.26|75.06|76.45|75.25|76.26|75.06|249
1689707400000|2023-07-18 19:10:00|76.24|75.04|76.16|74.96|76.26|75.06|76.07|74.87|225
1689707700000|2023-07-18 19:15:00|76.17|74.97|76.08|74.88|76.17|74.97|76.02|74.82|120
1689708000000|2023-07-18 19:20:00|76.09|74.89|75.99|74.79|76.09|74.89|75.99|74.79|88
1689708300000|2023-07-18 19:25:00|75.98|74.78|75.85|74.65|75.98|74.78|75.84|74.64|107
1689708600000|2023-07-18 19:30:00|75.84|74.64|75.89|74.69|75.95|74.75|75.83|74.63|107
1689708900000|2023-07-18 19:35:00|75.88|74.68|75.84|74.64|75.89|74.69|75.83|74.63|28
1689709200000|2023-07-18 19:40:00|75.81|74.61|75.69|74.49|75.83|74.63|75.66|74.46|158
1689709500000|2023-07-18 19:45:00|75.68|74.48|75.65|74.45|75.77|74.57|75.65|74.45|121
1689709800000|2023-07-18 19:50:00|75.66|74.46|75.71|74.51|75.75|74.55|75.65|74.45|186
1689710100000|2023-07-18 19:55:00|75.7|74.5|75.63|74.43|75.74|74.54|75.6|74.4|115
1689710400000|2023-07-18 20:00:00|75.61|74.41|75.65|74.45|75.76|74.56|75.6|74.4|76
1689710700000|2023-07-18 20:05:00|75.66|74.46|75.69|74.49|75.76|74.56|75.64|74.44|121
1689711000000|2023-07-18 20:10:00|75.68|74.48|75.7|74.5|75.81|74.61|75.65|74.45|101
1689711300000|2023-07-18 20:15:00|75.69|74.49|75.64|74.44|75.7|74.5|75.64|74.44|84
1689711600000|2023-07-18 20:20:00|75.65|74.45|75.65|74.45|75.67|74.47|75.64|74.44|14
1689711900000|2023-07-18 20:25:00|75.66|74.46|75.54|74.34|75.67|74.47|75.54|74.34|20
1689712200000|2023-07-18 20:30:00|75.53|74.33|75.57|74.37|75.59|74.39|75.3|74.1|139
1689712500000|2023-07-18 20:35:00|75.58|74.38|75.6|74.4|75.6|74.4|75.48|74.28|149
1689712800000|2023-07-18 20:40:00|75.59|74.39|75.62|74.42|75.77|74.57|75.54|74.34|150
1689713100000|2023-07-18 20:45:00|75.61|74.41|75.54|74.34|75.62|74.42|75.54|74.34|64
1689713400000|2023-07-18 20:50:00|75.53|74.33|75.51|74.31|75.53|74.33|75.46|74.26|48
1689713700000|2023-07-18 20:55:00|75.5|74.3|75.51|74.31|75.57|74.37|75.49|74.29|78
1689714000000|2023-07-18 21:00:00|75.5|74.3|75.46|74.26|75.63|74.43|75.45|74.25|45
1689714300000|2023-07-18 21:05:00|75.47|74.27|75.48|74.28|75.55|74.35|75.46|74.26|82
1689714600000|2023-07-18 21:10:00|75.5|74.3|75.47|74.27|75.5|74.3|75.37|74.17|39
1689714900000|2023-07-18 21:15:00|75.48|74.28|75.64|74.44|75.64|74.44|75.48|74.28|16
1689715200000|2023-07-18 21:20:00|75.65|74.45|75.84|74.64|75.85|74.65|75.64|74.44|38
1689715500000|2023-07-18 21:25:00|75.85|74.65|75.9|74.7|75.94|74.74|75.85|74.65|17
1689715800000|2023-07-18 21:30:00|75.91|74.71|75.91|74.71|75.94|74.74|75.89|74.69|10
1689716100000|2023-07-18 21:35:00|75.92|74.72|75.89|74.69|75.95|74.75|75.89|74.69|11
1689716400000|2023-07-18 21:40:00|75.9|74.7|75.9|74.7|75.94|74.74|75.89|74.69|15
1689716700000|2023-07-18 21:45:00|75.89|74.69|75.91|74.71|75.92|74.72|75.89|74.69|8
1689717000000|2023-07-18 21:50:00|75.88|74.68|75.79|74.59|75.88|74.68|75.79|74.59|30
1689717300000|2023-07-18 21:55:00|75.78|74.58|75.83|74.63|75.83|74.63|75.77|74.57|27
1689717600000|2023-07-18 22:00:00|75.84|74.64|75.84|74.64|75.86|74.66|75.79|74.59|36
1689717900000|2023-07-18 22:05:00|75.85|74.65|75.88|74.68|75.92|74.72|75.84|74.64|121
1689718200000|2023-07-18 22:10:00|75.87|74.67|75.89|74.69|75.9|74.7|75.84|74.64|58
1689718500000|2023-07-18 22:15:00|75.88|74.68|75.7|74.5|75.89|74.69|75.67|74.47|89
1689718800000|2023-07-18 22:20:00|75.71|74.51|75.77|74.57|75.78|74.58|75.69|74.49|65
1689719100000|2023-07-18 22:25:00|75.76|74.56|75.87|74.67|75.88|74.68|75.76|74.56|79
1689719400000|2023-07-18 22:30:00|75.88|74.68|75.85|74.65|75.92|74.72|75.81|74.61|53
1689719700000|2023-07-18 22:35:00|75.84|74.64|75.75|74.55|75.85|74.65|75.74|74.54|76
1689720000000|2023-07-18 22:40:00|75.74|74.54|75.95|74.75|75.97|74.77|75.73|74.53|81
1689720300000|2023-07-18 22:45:00|75.94|74.74|76.05|74.85|76.06|74.86|75.91|74.71|176
1689720600000|2023-07-18 22:50:00|76.06|74.86|76.08|74.88|76.09|74.89|76.01|74.81|80
1689720900000|2023-07-18 22:55:00|76.07|74.87|76.12|74.92|76.14|74.94|76.02|74.82|114
1689721200000|2023-07-18 23:00:00|76.11|74.91|76.17|74.97|76.19|74.99|76.09|74.89|89
1689721500000|2023-07-18 23:05:00|76.18|74.98|76.11|74.91|76.18|74.98|76.09|74.89|83
1689721800000|2023-07-18 23:10:00|76.1|74.9|76.12|74.92|76.15|74.95|76.09|74.89|74
1689722100000|2023-07-18 23:15:00|76.11|74.91|76.17|74.97|76.18|74.98|76.06|74.86|96
1689722400000|2023-07-18 23:20:00|76.16|74.96|76.24|75.04|76.24|75.04|76.15|74.95|154
1689722700000|2023-07-18 23:25:00|76.23|75.03|76.31|75.11|76.31|75.11|76.21|75.01|124
1689723000000|2023-07-18 23:30:00|76.3|75.1|76.31|75.11|76.36|75.16|76.26|75.06|179
1689723300000|2023-07-18 23:35:00|76.32|75.12|76.06|74.86|76.33|75.13|76.02|74.82|124
1689723600000|2023-07-18 23:40:00|76.1|74.9|76.09|74.89|76.11|74.91|76.04|74.84|103
1689723900000|2023-07-18 23:45:00|76.1|74.9|76.1|74.9|76.11|74.91|75.99|74.79|147
1689724200000|2023-07-18 23:50:00|76.11|74.91|76.26|75.06|76.31|75.11|76.09|74.89|99
1689724500000|2023-07-18 23:55:00|76.27|75.07|76.25|75.05|76.31|75.11|76.23|75.03|77
1689724800000|2023-07-19 00:00:00|76.24|75.04|76.18|74.98|76.25|75.05|75.92|74.72|186
1689725100000|2023-07-19 00:05:00|76.17|74.97|76.05|74.85|76.19|74.99|75.96|74.76|184
1689725400000|2023-07-19 00:10:00|76.06|74.86|76.21|75.01|76.29|75.09|76.04|74.84|164
1689725700000|2023-07-19 00:15:00|76.2|75|76.35|75.15|76.35|75.15|76.05|74.85|153
1689726000000|2023-07-19 00:20:00|76.34|75.14|76.45|75.25|76.49|75.29|76.25|75.05|183
1689726300000|2023-07-19 00:25:00|76.46|75.26|76.58|75.38|76.59|75.39|76.36|75.16|139
1689726600000|2023-07-19 00:30:00|76.59|75.39|76.73|75.53|76.8|75.6|76.55|75.35|269
1689726900000|2023-07-19 00:35:00|76.74|75.54|76.79|75.59|76.98|75.78|76.72|75.52|387
1689727200000|2023-07-19 00:40:00|76.81|75.61|76.78|75.58|76.81|75.61|76.71|75.51|202
1689727500000|2023-07-19 00:45:00|76.79|75.59|76.86|75.66|76.91|75.71|76.77|75.57|225
1689727800000|2023-07-19 00:50:00|76.87|75.67|76.99|75.79|77.02|75.82|76.86|75.66|229
1689728100000|2023-07-19 00:55:00|76.98|75.78|77.08|75.88|77.1|75.9|76.97|75.77|206
1689728400000|2023-07-19 01:00:00|77.09|75.89|76.98|75.78|77.17|75.97|76.82|75.62|219
1689728700000|2023-07-19 01:05:00|76.97|75.77|77.1|75.9|77.23|76.03|76.97|75.77|137
1689729000000|2023-07-19 01:10:00|77.11|75.91|77.27|76.07|77.29|76.09|76.98|75.78|137
1689729300000|2023-07-19 01:15:00|77.28|76.08|77.43|76.23|77.78|76.58|77.27|76.07|285
1689729600000|2023-07-19 01:20:00|77.42|76.22|77.24|76.04|77.43|76.23|77.24|76.04|220
1689729900000|2023-07-19 01:25:00|77.21|76.01|77.36|76.16|77.36|76.16|77.2|76|151
1689730200000|2023-07-19 01:30:00|77.34|76.14|77.38|76.18|77.44|76.24|77.25|76.05|221
1689730500000|2023-07-19 01:35:00|77.39|76.19|77.48|76.28|77.49|76.29|77.29|76.09|189
1689730800000|2023-07-19 01:40:00|77.47|76.27|77.36|76.16|77.55|76.35|77.35|76.15|163
1689731100000|2023-07-19 01:45:00|77.37|76.17|77.48|76.28|77.53|76.33|77.34|76.14|143
1689731400000|2023-07-19 01:50:00|77.49|76.29|77.91|76.71|77.91|76.71|77.47|76.27|187
1689731700000|2023-07-19 01:55:00|77.9|76.7|77.9|76.7|78.15|76.95|77.79|76.59|261
1689732000000|2023-07-19 02:00:00|77.91|76.71|77.87|76.67|78.11|76.91|77.78|76.58|200
1689732300000|2023-07-19 02:05:00|77.88|76.68|77.79|76.59|77.99|76.79|77.79|76.59|173
1689732600000|2023-07-19 02:10:00|77.8|76.6|77.76|76.56|77.89|76.69|77.76|76.56|195
1689732900000|2023-07-19 02:15:00|77.77|76.57|77.56|76.36|77.77|76.57|77.54|76.34|141
1689733200000|2023-07-19 02:20:00|77.55|76.35|77.78|76.58|77.9|76.7|77.55|76.35|123
1689733500000|2023-07-19 02:25:00|77.79|76.59|77.51|76.31|77.82|76.62|77.47|76.27|164
1689733800000|2023-07-19 02:30:00|77.5|76.3|77.6|76.4|77.61|76.41|77.43|76.23|153
1689734100000|2023-07-19 02:35:00|77.59|76.39|77.68|76.48|77.81|76.61|77.59|76.39|158
1689734400000|2023-07-19 02:40:00|77.67|76.47|77.77|76.57|77.79|76.59|77.67|76.47|130
1689734700000|2023-07-19 02:45:00|77.78|76.58|77.79|76.59|77.87|76.67|77.67|76.47|120
1689735000000|2023-07-19 02:50:00|77.8|76.6|78.06|76.86|78.07|76.87|77.78|76.58|186
1689735300000|2023-07-19 02:55:00|78.07|76.87|77.99|76.79|78.1|76.9|77.88|76.68|219
1689735600000|2023-07-19 03:00:00|78|76.8|77.99|76.79|78.18|76.98|77.97|76.77|274
1689735900000|2023-07-19 03:05:00|77.98|76.78|78.07|76.87|78.08|76.88|77.87|76.67|221
1689736200000|2023-07-19 03:10:00|78.09|76.89|78.48|77.28|78.52|77.32|78.04|76.84|253
1689736500000|2023-07-19 03:15:00|78.47|77.27|78.17|76.97|78.5|77.3|78.1|76.9|225
1689736800000|2023-07-19 03:20:00|78.16|76.96|78.21|77.01|78.3|77.1|78.1|76.9|157
1689737100000|2023-07-19 03:25:00|78.2|77|78.07|76.87|78.21|77.01|78.07|76.87|123
1689737400000|2023-07-19 03:30:00|78.06|76.86|77.99|76.79|78.17|76.97|77.92|76.72|85
1689737700000|2023-07-19 03:35:00|78|76.8|78|76.8|78.06|76.86|77.98|76.78|144
1689738000000|2023-07-19 03:40:00|77.99|76.79|77.87|76.67|77.99|76.79|77.73|76.53|225
1689738300000|2023-07-19 03:45:00|77.88|76.68|77.99|76.79|78.04|76.84|77.82|76.62|156
1689738600000|2023-07-19 03:50:00|78.01|76.81|77.9|76.7|78.02|76.82|77.78|76.58|154
1689738900000|2023-07-19 03:55:00|77.89|76.69|77.85|76.65|77.91|76.71|77.8|76.6|71
1689739200000|2023-07-19 04:00:00|77.86|76.66|77.87|76.67|77.93|76.73|77.74|76.54|212
1689739500000|2023-07-19 04:05:00|77.88|76.68|78.04|76.84|78.05|76.85|77.87|76.67|76
1689739800000|2023-07-19 04:10:00|78.05|76.85|77.78|76.58|78.05|76.85|77.72|76.52|134
1689740100000|2023-07-19 04:15:00|77.79|76.59|77.99|76.79|78.01|76.81|77.72|76.52|188
1689740400000|2023-07-19 04:20:00|77.98|76.78|78.01|76.81|78.16|76.96|77.98|76.78|256
1689740700000|2023-07-19 04:25:00|78|76.8|77.9|76.7|78|76.8|77.82|76.62|182
1689741000000|2023-07-19 04:30:00|77.91|76.71|78.06|76.86|78.08|76.88|77.91|76.71|142
1689741300000|2023-07-19 04:35:00|78.05|76.85|77.84|76.64|78.05|76.85|77.79|76.59|170
1689741600000|2023-07-19 04:40:00|77.85|76.65|77.7|76.5|77.85|76.65|77.7|76.5|146
1689741900000|2023-07-19 04:45:00|77.71|76.51|77.62|76.42|77.73|76.53|77.62|76.42|68
1689742200000|2023-07-19 04:50:00|77.63|76.43|77.61|76.41|77.7|76.5|77.59|76.39|104
1689742500000|2023-07-19 04:55:00|77.6|76.4|77.63|76.43|77.68|76.48|77.59|76.39|66
1689742800000|2023-07-19 05:00:00|77.64|76.44|77.59|76.39|77.7|76.5|77.5|76.3|143
1689743100000|2023-07-19 05:05:00|77.58|76.38|77.66|76.46|77.67|76.47|77.49|76.29|106
1689743400000|2023-07-19 05:10:00|77.65|76.45|77.55|76.35|77.66|76.46|77.48|76.28|70
1689743700000|2023-07-19 05:15:00|77.56|76.36|77.68|76.48|77.68|76.48|77.55|76.35|134
1689744000000|2023-07-19 05:20:00|77.7|76.5|77.85|76.65|77.88|76.68|77.7|76.5|124
1689744300000|2023-07-19 05:25:00|77.86|76.66|77.76|76.56|77.86|76.66|77.76|76.56|62
1689744600000|2023-07-19 05:30:00|77.77|76.57|77.96|76.76|77.98|76.78|77.76|76.56|157
1689744900000|2023-07-19 05:35:00|77.95|76.75|77.98|76.78|77.99|76.79|77.84|76.64|129
1689745200000|2023-07-19 05:40:00|77.97|76.77|77.97|76.77|78.05|76.85|77.96|76.76|142
1689745500000|2023-07-19 05:45:00|77.96|76.76|77.76|76.56|78|76.8|77.76|76.56|108
1689745800000|2023-07-19 05:50:00|77.77|76.57|77.87|76.67|77.9|76.7|77.76|76.56|114
1689746100000|2023-07-19 05:55:00|77.88|76.68|77.78|76.58|77.88|76.68|77.76|76.56|111
1689746400000|2023-07-19 06:00:00|77.77|76.57|77.76|76.56|77.9|76.7|77.7|76.5|225
1689746700000|2023-07-19 06:05:00|77.74|76.54|77.6|76.4|77.77|76.57|77.57|76.37|131
1689747000000|2023-07-19 06:10:00|77.62|76.42|77.61|76.41|77.66|76.46|77.48|76.28|250
1689747300000|2023-07-19 06:15:00|77.62|76.42|77.66|76.46|77.67|76.47|77.58|76.38|125
1689747600000|2023-07-19 06:20:00|77.65|76.45|77.43|76.23|77.66|76.46|77.4|76.2|174
1689747900000|2023-07-19 06:25:00|77.42|76.22|77.37|76.17|77.5|76.3|77.34|76.14|210
1689748200000|2023-07-19 06:30:00|77.38|76.18|77.31|76.11|77.47|76.27|77.27|76.07|219
1689748500000|2023-07-19 06:35:00|77.3|76.1|77.24|76.04|77.4|76.2|77.24|76.04|170
1689748800000|2023-07-19 06:40:00|77.25|76.05|77.1|75.9|77.29|76.09|77.04|75.84|188
1689749100000|2023-07-19 06:45:00|77.09|75.89|76.9|75.7|77.19|75.99|76.88|75.68|273
1689749400000|2023-07-19 06:50:00|76.91|75.71|77|75.8|77|75.8|76.85|75.65|195
1689749700000|2023-07-19 06:55:00|76.99|75.79|76.99|75.79|77.1|75.9|76.98|75.78|189
1689750000000|2023-07-19 07:00:00|77|75.8|77.07|75.87|77.13|75.93|76.95|75.75|233
1689750300000|2023-07-19 07:05:00|77.06|75.86|77.03|75.83|77.09|75.89|76.98|75.78|153
1689750600000|2023-07-19 07:10:00|77.04|75.84|77.18|75.98|77.2|76|77.04|75.84|145
1689750900000|2023-07-19 07:15:00|77.17|75.97|77.2|76|77.24|76.04|77.17|75.97|168
1689751200000|2023-07-19 07:20:00|77.19|75.99|77.28|76.08|77.38|76.18|77.19|75.99|181
1689751500000|2023-07-19 07:25:00|77.29|76.09|77.37|76.17|77.38|76.18|77.28|76.08|88
1689751800000|2023-07-19 07:30:00|77.36|76.16|77.25|76.05|77.38|76.18|77.25|76.05|71
1689752100000|2023-07-19 07:35:00|77.24|76.04|77.16|75.96|77.25|76.05|77.16|75.96|64
1689752400000|2023-07-19 07:40:00|77.14|75.94|77.04|75.84|77.15|75.95|77.02|75.82|78
1689752700000|2023-07-19 07:45:00|77.03|75.83|76.98|75.78|77.03|75.83|76.89|75.69|90
1689753000000|2023-07-19 07:50:00|76.97|75.77|76.97|75.77|77.03|75.83|76.96|75.76|139
1689753300000|2023-07-19 07:55:00|76.98|75.78|76.99|75.79|77|75.8|76.97|75.77|94
1689753600000|2023-07-19 08:00:00|77|75.8|76.81|75.61|77|75.8|76.79|75.59|159
1689753900000|2023-07-19 08:05:00|76.82|75.62|76.58|75.38|76.82|75.62|76.57|75.37|236
1689754200000|2023-07-19 08:10:00|76.57|75.37|76.79|75.59|76.81|75.61|76.56|75.36|208
1689754500000|2023-07-19 08:15:00|76.8|75.6|76.72|75.52|76.81|75.61|76.66|75.46|179
1689754800000|2023-07-19 08:20:00|76.71|75.51|76.76|75.56|76.81|75.61|76.66|75.46|283
1689755100000|2023-07-19 08:25:00|76.75|75.55|76.78|75.58|76.79|75.59|76.74|75.54|177
1689755400000|2023-07-19 08:30:00|76.77|75.57|76.65|75.45|76.79|75.59|76.65|75.45|114
1689755700000|2023-07-19 08:35:00|76.66|75.46|76.64|75.44|76.7|75.5|76.49|75.29|230
1689756000000|2023-07-19 08:40:00|76.65|75.45|76.47|75.27|76.67|75.47|76.47|75.27|105
1689756300000|2023-07-19 08:45:00|76.48|75.28|76.11|74.91|76.49|75.29|75.91|74.71|405
1689756600000|2023-07-19 08:50:00|76.13|74.93|75.89|74.69|76.16|74.96|75.78|74.58|374
1689756900000|2023-07-19 08:55:00|75.87|74.67|75.91|74.71|75.98|74.78|75.84|74.64|242
1689757200000|2023-07-19 09:00:00|75.92|74.72|75.83|74.63|75.97|74.77|75.7|74.5|372
1689757500000|2023-07-19 09:05:00|75.81|74.61|76|74.8|76.05|74.85|75.75|74.55|314
1689757800000|2023-07-19 09:10:00|76.01|74.81|76.07|74.87|76.12|74.92|75.94|74.74|184
1689758100000|2023-07-19 09:15:00|76.08|74.88|76.26|75.06|76.26|75.06|76.06|74.86|245
1689758400000|2023-07-19 09:20:00|76.27|75.07|76.17|74.97|76.28|75.08|76.16|74.96|157
1689758700000|2023-07-19 09:25:00|76.16|74.96|76.21|75.01|76.24|75.04|76.16|74.96|170
1689759000000|2023-07-19 09:30:00|76.22|75.02|76.24|75.04|76.24|75.04|76.16|74.96|159
1689759300000|2023-07-19 09:35:00|76.25|75.05|76.18|74.98|76.26|75.06|76.18|74.98|44
1689759600000|2023-07-19 09:40:00|76.19|74.99|76.22|75.02|76.22|75.02|76.18|74.98|73
1689759900000|2023-07-19 09:45:00|76.26|75.06|76.34|75.14|76.39|75.19|76.25|75.05|147
1689760200000|2023-07-19 09:50:00|76.33|75.13|76.34|75.14|76.35|75.15|76.28|75.08|65
1689760500000|2023-07-19 09:55:00|76.33|75.13|76.36|75.16|76.39|75.19|76.23|75.03|93
1689760800000|2023-07-19 10:00:00|76.37|75.17|76.56|75.36|76.56|75.36|76.36|75.16|125
1689761100000|2023-07-19 10:05:00|76.55|75.35|76.46|75.26|76.61|75.41|76.46|75.26|113
1689761400000|2023-07-19 10:10:00|76.47|75.27|76.56|75.36|76.59|75.39|76.43|75.23|172
1689761700000|2023-07-19 10:15:00|76.57|75.37|76.38|75.18|76.58|75.38|76.37|75.17|126
1689762000000|2023-07-19 10:20:00|76.39|75.19|76.32|75.12|76.39|75.19|76.28|75.08|73
1689762300000|2023-07-19 10:25:00|76.29|75.09|76.21|75.01|76.29|75.09|76.1|74.9|108
1689762600000|2023-07-19 10:30:00|76.22|75.02|76.23|75.03|76.29|75.09|76.18|74.98|144
1689762900000|2023-07-19 10:35:00|76.24|75.04|76.39|75.19|76.4|75.2|76.24|75.04|91
1689763200000|2023-07-19 10:40:00|76.4|75.2|76.34|75.14|76.49|75.29|76.33|75.13|99
1689763500000|2023-07-19 10:45:00|76.33|75.13|76.36|75.16|76.38|75.18|76.25|75.05|87
1689763800000|2023-07-19 10:50:00|76.35|75.15|76.23|75.03|76.36|75.16|76.23|75.03|63
1689764100000|2023-07-19 10:55:00|76.24|75.04|76.34|75.14|76.36|75.16|76.23|75.03|31
1689764400000|2023-07-19 11:00:00|76.36|75.16|76.46|75.26|76.48|75.28|76.36|75.16|64
1689764700000|2023-07-19 11:05:00|76.47|75.27|76.36|75.16|76.47|75.27|76.34|75.14|37
1689765000000|2023-07-19 11:10:00|76.35|75.15|76.44|75.24|76.45|75.25|76.35|75.15|30
1689765300000|2023-07-19 11:15:00|76.45|75.25|76.45|75.25|76.46|75.26|76.38|75.18|60
1689765600000|2023-07-19 11:20:00|76.44|75.24|76.27|75.07|76.52|75.32|76.27|75.07|142
1689765900000|2023-07-19 11:25:00|76.28|75.08|76.44|75.24|76.49|75.29|76.27|75.07|134
1689766200000|2023-07-19 11:30:00|76.46|75.26|76.47|75.27|76.49|75.29|76.39|75.19|72
1689766500000|2023-07-19 11:35:00|76.48|75.28|76.43|75.23|76.48|75.28|76.38|75.18|70
1689766800000|2023-07-19 11:40:00|76.44|75.24|76.49|75.29|76.49|75.29|76.44|75.24|113
1689767100000|2023-07-19 11:45:00|76.48|75.28|76.78|75.58|76.8|75.6|76.48|75.28|150
1689767400000|2023-07-19 11:50:00|76.77|75.57|76.8|75.6|76.81|75.61|76.77|75.57|191
1689767700000|2023-07-19 11:55:00|76.79|75.59|76.75|75.55|76.82|75.62|76.67|75.47|161
1689768000000|2023-07-19 12:00:00|76.74|75.54|76.69|75.49|76.78|75.58|76.67|75.47|107
1689768300000|2023-07-19 12:05:00|76.7|75.5|76.62|75.42|76.7|75.5|76.59|75.39|86
1689768600000|2023-07-19 12:10:00|76.63|75.43|76.41|75.21|76.63|75.43|76.37|75.17|107
1689768900000|2023-07-19 12:15:00|76.4|75.2|76.38|75.18|76.42|75.22|76.36|75.16|44
1689769200000|2023-07-19 12:20:00|76.37|75.17|76.23|75.03|76.37|75.17|76.21|75.01|36
1689769500000|2023-07-19 12:25:00|76.24|75.04|75.88|74.68|76.26|75.06|75.87|74.67|130
1689769800000|2023-07-19 12:30:00|75.87|74.67|76.06|74.86|76.07|74.87|75.86|74.66|214
1689770100000|2023-07-19 12:35:00|76.07|74.87|76.1|74.9|76.1|74.9|76.02|74.82|73
1689770400000|2023-07-19 12:40:00|76.09|74.89|76.09|74.89|76.15|74.95|75.88|74.68|190
1689770700000|2023-07-19 12:45:00|76.07|74.87|76.32|75.12|76.36|75.16|76.03|74.83|197
1689771000000|2023-07-19 12:50:00|76.31|75.11|76.32|75.12|76.35|75.15|76.2|75|129
1689771300000|2023-07-19 12:55:00|76.31|75.11|76.25|75.05|76.36|75.16|76.2|75|106
1689771600000|2023-07-19 13:00:00|76.27|75.07|76.13|74.93|76.3|75.1|76.12|74.92|197
1689771900000|2023-07-19 13:05:00|76.14|74.94|76.03|74.83|76.14|74.94|75.97|74.77|112
1689772200000|2023-07-19 13:10:00|76.04|74.84|75.99|74.79|76.09|74.89|75.93|74.73|137
1689772500000|2023-07-19 13:15:00|75.98|74.78|76.15|74.95|76.16|74.96|75.82|74.62|168
1689772800000|2023-07-19 13:20:00|76.14|74.94|76.23|75.03|76.24|75.04|76.04|74.84|148
1689773100000|2023-07-19 13:25:00|76.22|75.02|76.44|75.24|76.44|75.24|76.22|75.02|225
1689773400000|2023-07-19 13:30:00|76.43|75.23|76.48|75.28|76.61|75.41|76.41|75.21|233
1689773700000|2023-07-19 13:35:00|76.47|75.27|76.38|75.18|76.55|75.35|76.32|75.12|166
1689774000000|2023-07-19 13:40:00|76.37|75.17|76.68|75.48|76.7|75.5|76.37|75.17|132
1689774300000|2023-07-19 13:45:00|76.66|75.46|76.58|75.38|76.98|75.78|76.54|75.34|398
1689774600000|2023-07-19 13:50:00|76.57|75.37|76.55|75.35|76.66|75.46|76.3|75.1|362
1689774900000|2023-07-19 13:55:00|76.56|75.36|76.47|75.27|76.58|75.38|76.37|75.17|233
1689775200000|2023-07-19 14:00:00|76.48|75.28|76.35|75.15|76.61|75.41|76.35|75.15|264
1689775500000|2023-07-19 14:05:00|76.36|75.16|76.23|75.03|76.42|75.22|76.09|74.89|165
1689775800000|2023-07-19 14:10:00|76.22|75.02|76.14|74.94|76.26|75.06|76.04|74.84|298
1689776100000|2023-07-19 14:15:00|76.13|74.93|76.22|75.02|76.3|75.1|75.96|74.76|278
1689776400000|2023-07-19 14:20:00|76.21|75.01|76.1|74.9|76.25|75.05|76.02|74.82|234
1689776700000|2023-07-19 14:25:00|76.09|74.89|75.96|74.76|76.09|74.89|75.96|74.76|163
1689777000000|2023-07-19 14:30:00|75.95|74.75|75.98|74.78|76.08|74.88|75.93|74.73|154
1689777300000|2023-07-19 14:35:00|75.97|74.77|75.94|74.74|76.01|74.81|75.77|74.57|285
1689777600000|2023-07-19 14:40:00|75.93|74.73|75.78|74.58|75.96|74.76|75.78|74.58|204
1689777900000|2023-07-19 14:45:00|75.8|74.6|75.8|74.6|75.91|74.71|75.52|74.32|371
1689778200000|2023-07-19 14:50:00|75.81|74.61|75.75|74.55|75.93|74.73|75.74|74.54|212
1689778500000|2023-07-19 14:55:00|75.77|74.57|75.74|74.54|75.81|74.61|75.7|74.5|171
1689778800000|2023-07-19 15:00:00|75.73|74.53|75.72|74.52|75.82|74.62|75.41|74.21|271
1689779100000|2023-07-19 15:05:00|75.71|74.51|75.94|74.74|75.99|74.79|75.71|74.51|170
1689779400000|2023-07-19 15:10:00|75.92|74.72|75.9|74.7|76.01|74.81|75.85|74.65|249
1689779700000|2023-07-19 15:15:00|75.88|74.68|76.03|74.83|76.07|74.87|75.88|74.68|149
1689780000000|2023-07-19 15:20:00|76.02|74.82|76.07|74.87|76.08|74.88|75.96|74.76|151
1689780300000|2023-07-19 15:25:00|76.06|74.86|76.14|74.94|76.24|75.04|76.05|74.85|101
1689780600000|2023-07-19 15:30:00|76.13|74.93|76.23|75.03|76.24|75.04|76.02|74.82|128
1689780900000|2023-07-19 15:35:00|76.22|75.02|76.14|74.94|76.25|75.05|76.14|74.94|38
1689781200000|2023-07-19 15:40:00|76.13|74.93|76.22|75.02|76.22|75.02|76.13|74.93|71
1689781500000|2023-07-19 15:45:00|76.23|75.03|76.48|75.28|76.52|75.32|76.23|75.03|165
1689781800000|2023-07-19 15:50:00|76.49|75.29|76.48|75.28|76.59|75.39|76.47|75.27|199
1689782100000|2023-07-19 15:55:00|76.49|75.29|76.43|75.23|76.5|75.3|76.33|75.13|153
1689782400000|2023-07-19 16:00:00|76.42|75.22|76.22|75.02|76.42|75.22|76.22|75.02|151
1689782700000|2023-07-19 16:05:00|76.21|75.01|76.32|75.12|76.47|75.27|76.11|74.91|239
1689783000000|2023-07-19 16:10:00|76.33|75.13|76.27|75.07|76.36|75.16|76.22|75.02|171
1689783300000|2023-07-19 16:15:00|76.28|75.08|76.19|74.99|76.28|75.08|76.14|74.94|203
1689783600000|2023-07-19 16:20:00|76.2|75|76.27|75.07|76.29|75.09|76.05|74.85|225
1689783900000|2023-07-19 16:25:00|76.26|75.06|76.17|74.97|76.29|75.09|76.16|74.96|108
1689784200000|2023-07-19 16:30:00|76.16|74.96|76.24|75.04|76.25|75.05|76.12|74.92|83
1689784500000|2023-07-19 16:35:00|76.23|75.03|76.23|75.03|76.29|75.09|76.19|74.99|66
1689784800000|2023-07-19 16:40:00|76.22|75.02|76.14|74.94|76.23|75.03|76.12|74.92|64
1689785100000|2023-07-19 16:45:00|76.15|74.95|76.09|74.89|76.19|74.99|76.08|74.88|103
1689785400000|2023-07-19 16:50:00|76.08|74.88|76.15|74.95|76.15|74.95|76.03|74.83|63
1689785700000|2023-07-19 16:55:00|76.18|74.98|76.15|74.95|76.19|74.99|76.02|74.82|73
1689786000000|2023-07-19 17:00:00|76.17|74.97|76.2|75|76.2|75|76.05|74.85|73
1689786300000|2023-07-19 17:05:00|76.18|74.98|76.29|75.09|76.4|75.2|76.18|74.98|146
1689786600000|2023-07-19 17:10:00|76.32|75.12|76.57|75.37|76.58|75.38|76.28|75.08|208
1689786900000|2023-07-19 17:15:00|76.56|75.36|76.38|75.18|76.58|75.38|76.35|75.15|222
1689787200000|2023-07-19 17:20:00|76.37|75.17|76.51|75.31|76.53|75.33|76.34|75.14|139
1689787500000|2023-07-19 17:25:00|76.52|75.32|76.55|75.35|76.57|75.37|76.5|75.3|32
1689787800000|2023-07-19 17:30:00|76.54|75.34|76.56|75.36|76.65|75.45|76.41|75.21|172
1689788100000|2023-07-19 17:35:00|76.54|75.34|76.72|75.52|76.77|75.57|76.54|75.34|279
1689788400000|2023-07-19 17:40:00|76.71|75.51|76.77|75.57|76.79|75.59|76.64|75.44|209
1689788700000|2023-07-19 17:45:00|76.78|75.58|77.12|75.92|77.14|75.94|76.73|75.53|372
1689789000000|2023-07-19 17:50:00|77.11|75.91|76.93|75.73|77.24|76.04|76.92|75.72|392
1689789300000|2023-07-19 17:55:00|76.92|75.72|76.97|75.77|76.99|75.79|76.74|75.54|227
1689789600000|2023-07-19 18:00:00|76.98|75.78|76.93|75.73|77.18|75.98|76.89|75.69|214
1689789900000|2023-07-19 18:05:00|76.92|75.72|76.86|75.66|76.97|75.77|76.85|75.65|134
1689790200000|2023-07-19 18:10:00|76.85|75.65|76.83|75.63|76.88|75.68|76.76|75.56|155
1689790500000|2023-07-19 18:15:00|76.82|75.62|76.77|75.57|76.82|75.62|76.72|75.52|115
1689790800000|2023-07-19 18:20:00|76.75|75.55|77.1|75.9|77.15|75.95|76.75|75.55|293
1689791100000|2023-07-19 18:25:00|77.08|75.88|77.18|75.98|77.22|76.02|77.01|75.81|313
1689791400000|2023-07-19 18:30:00|77.17|75.97|76.96|75.76|77.19|75.99|76.92|75.72|202
1689791700000|2023-07-19 18:35:00|76.95|75.75|76.94|75.74|77.02|75.82|76.93|75.73|112
1689792000000|2023-07-19 18:40:00|76.95|75.75|76.88|75.68|76.95|75.75|76.83|75.63|155
1689792300000|2023-07-19 18:45:00|76.89|75.69|76.99|75.79|77.02|75.82|76.86|75.66|149
1689792600000|2023-07-19 18:50:00|76.98|75.78|77.09|75.89|77.18|75.98|76.98|75.78|122
1689792900000|2023-07-19 18:55:00|77.1|75.9|77.24|76.04|77.25|76.05|77.1|75.9|62
1689793200000|2023-07-19 19:00:00|77.25|76.05|77.14|75.94|77.27|76.07|77.06|75.86|147
1689793500000|2023-07-19 19:05:00|77.13|75.93|77.13|75.93|77.15|75.95|77.08|75.88|86
1689793800000|2023-07-19 19:10:00|77.14|75.94|77.25|76.05|77.27|76.07|77.14|75.94|100
1689794100000|2023-07-19 19:15:00|77.26|76.06|77.36|76.16|77.4|76.2|77.25|76.05|105
1689794400000|2023-07-19 19:20:00|77.37|76.17|77.31|76.11|77.4|76.2|77.26|76.06|214
1689794700000|2023-07-19 19:25:00|77.3|76.1|77.23|76.03|77.38|76.18|77.23|76.03|171
1689795000000|2023-07-19 19:30:00|77.22|76.02|77.16|75.96|77.28|76.08|77.14|75.94|134
1689795300000|2023-07-19 19:35:00|77.15|75.95|77.35|76.15|77.36|76.16|77.15|75.95|115
1689795600000|2023-07-19 19:40:00|77.33|76.13|77.35|76.15|77.46|76.26|77.33|76.13|123
1689795900000|2023-07-19 19:45:00|77.34|76.14|77.23|76.03|77.36|76.16|77.21|76.01|85
1689796200000|2023-07-19 19:50:00|77.24|76.04|77.25|76.05|77.31|76.11|77.2|76|96
1689796500000|2023-07-19 19:55:00|77.24|76.04|77.17|75.97|77.24|76.04|77.16|75.96|31
1689796800000|2023-07-19 20:00:00|77.16|75.96|77.03|75.83|77.16|75.96|77.01|75.81|120
1689797100000|2023-07-19 20:05:00|77.04|75.84|77.05|75.85|77.09|75.89|77.01|75.81|58
1689797400000|2023-07-19 20:10:00|77.04|75.84|77.03|75.83|77.05|75.85|76.93|75.73|53
1689797700000|2023-07-19 20:15:00|77.02|75.82|77.02|75.82|77.05|75.85|77.01|75.81|19
1689798000000|2023-07-19 20:20:00|77.03|75.83|76.79|75.59|77.04|75.84|76.72|75.52|137
1689798300000|2023-07-19 20:25:00|76.78|75.58|76.75|75.55|76.85|75.65|76.7|75.5|114
1689798600000|2023-07-19 20:30:00|76.74|75.54|76.84|75.64|76.84|75.64|76.65|75.45|110
1689798900000|2023-07-19 20:35:00|76.83|75.63|76.91|75.71|76.99|75.79|76.83|75.63|61
1689799200000|2023-07-19 20:40:00|76.9|75.7|77.02|75.82|77.02|75.82|76.87|75.67|71
1689799500000|2023-07-19 20:45:00|77.05|75.85|77.04|75.84|77.1|75.9|77.04|75.84|94
1689799800000|2023-07-19 20:50:00|77.07|75.87|76.84|75.64|77.07|75.87|76.77|75.57|93
1689800100000|2023-07-19 20:55:00|76.83|75.63|76.76|75.56|76.83|75.63|76.72|75.52|89
1689800400000|2023-07-19 21:00:00|76.75|75.55|76.41|75.21|76.79|75.59|76.41|75.21|182
1689800700000|2023-07-19 21:05:00|76.4|75.2|76.26|75.06|76.48|75.28|76.25|75.05|206
1689801000000|2023-07-19 21:10:00|76.25|75.05|76.26|75.06|76.37|75.17|76.24|75.04|142
1689801300000|2023-07-19 21:15:00|76.25|75.05|76.06|74.86|76.26|75.06|76.04|74.84|102
1689801600000|2023-07-19 21:20:00|76.05|74.85|76.26|75.06|76.26|75.06|76.03|74.83|68
1689801900000|2023-07-19 21:25:00|76.27|75.07|76.43|75.23|76.44|75.24|76.26|75.06|167
1689802200000|2023-07-19 21:30:00|76.44|75.24|76.64|75.44|76.64|75.44|76.43|75.23|60
1689802500000|2023-07-19 21:35:00|76.63|75.43|76.68|75.48|76.74|75.54|76.63|75.43|63
1689802800000|2023-07-19 21:40:00|76.69|75.49|76.7|75.5|76.72|75.52|76.68|75.48|80
1689803100000|2023-07-19 21:45:00|76.69|75.49|76.7|75.5|76.71|75.51|76.69|75.49|10
1689803400000|2023-07-19 21:50:00|76.71|75.51|76.75|75.55|76.76|75.56|76.71|75.51|20
1689803700000|2023-07-19 21:55:00|76.77|75.57|76.84|75.64|76.84|75.64|76.77|75.57|26
1689804000000|2023-07-19 22:00:00|76.83|75.63|76.81|75.61|76.89|75.69|76.81|75.61|54
1689804300000|2023-07-19 22:05:00|76.77|75.57|76.7|75.5|76.77|75.57|76.69|75.49|49
1689804600000|2023-07-19 22:10:00|76.69|75.49|76.56|75.36|76.7|75.5|76.54|75.34|76
1689804900000|2023-07-19 22:15:00|76.54|75.34|76.53|75.33|76.56|75.36|76.43|75.23|63
1689805200000|2023-07-19 22:20:00|76.54|75.34|76.62|75.42|76.66|75.46|76.44|75.24|102
1689805500000|2023-07-19 22:25:00|76.61|75.41|76.56|75.36|76.61|75.41|76.5|75.3|69
1689805800000|2023-07-19 22:30:00|76.55|75.35|76.33|75.13|76.56|75.36|76.32|75.12|99
1689806100000|2023-07-19 22:35:00|76.32|75.12|76.34|75.14|76.44|75.24|76.22|75.02|171
1689806400000|2023-07-19 22:40:00|76.33|75.13|76.18|74.98|76.4|75.2|76.15|74.95|131
1689806700000|2023-07-19 22:45:00|76.17|74.97|76.16|74.96|76.35|75.15|76.14|74.94|191
1689807000000|2023-07-19 22:50:00|76.17|74.97|76.36|75.16|76.37|75.17|76.15|74.95|152
1689807300000|2023-07-19 22:55:00|76.29|75.09|76.35|75.15|76.36|75.16|76.27|75.07|72
1689807600000|2023-07-19 23:00:00|76.34|75.14|76.45|75.25|76.46|75.26|76.32|75.12|119
1689807900000|2023-07-19 23:05:00|76.44|75.24|76.29|75.09|76.44|75.24|76.1|74.9|220
1689808200000|2023-07-19 23:10:00|76.3|75.1|76.32|75.12|76.35|75.15|76.23|75.03|109
1689808500000|2023-07-19 23:15:00|76.31|75.11|76.25|75.05|76.33|75.13|76.23|75.03|142
1689808800000|2023-07-19 23:20:00|76.27|75.07|76.39|75.19|76.44|75.24|76.25|75.05|156
1689809100000|2023-07-19 23:25:00|76.4|75.2|76.59|75.39|76.6|75.4|76.4|75.2|169
1689809400000|2023-07-19 23:30:00|76.6|75.4|76.69|75.49|76.7|75.5|76.58|75.38|124
1689809700000|2023-07-19 23:35:00|76.7|75.5|76.71|75.51|76.77|75.57|76.68|75.48|77
1689810000000|2023-07-19 23:40:00|76.72|75.52|76.53|75.33|76.75|75.55|76.51|75.31|73
1689810300000|2023-07-19 23:45:00|76.54|75.34|76.41|75.21|76.54|75.34|76.38|75.18|85
1689810600000|2023-07-19 23:50:00|76.42|75.22|76.53|75.33|76.56|75.36|76.4|75.2|51
1689810900000|2023-07-19 23:55:00|76.52|75.32|76.43|75.23|76.53|75.33|76.35|75.15|161
1689811200000|2023-07-20 00:00:00|76.39|75.19|76.45|75.25|76.48|75.28|76.26|75.06|201
1689811500000|2023-07-20 00:05:00|76.47|75.27|76.49|75.29|76.55|75.35|76.35|75.15|284
1689811800000|2023-07-20 00:10:00|76.48|75.28|76.69|75.49|76.69|75.49|76.46|75.26|183
1689812100000|2023-07-20 00:15:00|76.68|75.48|76.71|75.51|76.71|75.51|76.53|75.33|189
1689812400000|2023-07-20 00:20:00|76.73|75.53|76.75|75.55|76.88|75.68|76.66|75.46|192
1689812700000|2023-07-20 00:25:00|76.74|75.54|76.48|75.28|76.76|75.56|76.47|75.27|142
1689813000000|2023-07-20 00:30:00|76.47|75.27|76.62|75.42|76.67|75.47|76.3|75.1|216
1689813300000|2023-07-20 00:35:00|76.6|75.4|76.55|75.35|76.62|75.42|76.49|75.29|146
1689813600000|2023-07-20 00:40:00|76.56|75.36|76.65|75.45|76.67|75.47|76.52|75.32|66
1689813900000|2023-07-20 00:45:00|76.67|75.47|76.79|75.59|76.89|75.69|76.65|75.45|197
1689814200000|2023-07-20 00:50:00|76.8|75.6|76.86|75.66|76.96|75.76|76.79|75.59|176
1689814500000|2023-07-20 00:55:00|76.87|75.67|76.9|75.7|76.94|75.74|76.86|75.66|85
1689814800000|2023-07-20 01:00:00|76.92|75.72|76.91|75.71|77|75.8|76.88|75.68|94
1689815100000|2023-07-20 01:05:00|76.9|75.7|77.5|76.3|77.52|76.32|76.9|75.7|181
1689815400000|2023-07-20 01:10:00|77.49|76.29|77.19|75.99|77.49|76.29|77.18|75.98|179
1689815700000|2023-07-20 01:15:00|77.18|75.98|77.09|75.89|77.24|76.04|76.94|75.74|130
1689816000000|2023-07-20 01:20:00|77.1|75.9|77.09|75.89|77.12|75.92|77.02|75.82|112
1689816300000|2023-07-20 01:25:00|77.08|75.88|77.2|76|77.21|76.01|77.04|75.84|129
1689816600000|2023-07-20 01:30:00|77.19|75.99|77.13|75.93|77.23|76.03|77.13|75.93|222
1689816900000|2023-07-20 01:35:00|77.14|75.94|77.04|75.84|77.19|75.99|77.04|75.84|90
1689817200000|2023-07-20 01:40:00|77.05|75.85|77.18|75.98|77.22|76.02|77.05|75.85|127
1689817500000|2023-07-20 01:45:00|77.19|75.99|77.19|75.99|77.2|76|77.07|75.87|66
1689817800000|2023-07-20 01:50:00|77.18|75.98|77.24|76.04|77.3|76.1|77.12|75.92|85
1689818100000|2023-07-20 01:55:00|77.25|76.05|77.22|76.02|77.29|76.09|77.18|75.98|146
1689818400000|2023-07-20 02:00:00|77.23|76.03|77.44|76.24|77.5|76.3|77.22|76.02|185
1689818700000|2023-07-20 02:05:00|77.45|76.25|77.46|76.26|77.52|76.32|77.41|76.21|215
1689819000000|2023-07-20 02:10:00|77.47|76.27|77.64|76.44|77.72|76.52|77.37|76.17|106
1689819300000|2023-07-20 02:15:00|77.59|76.39|77.65|76.45|77.68|76.48|77.57|76.37|128
1689819600000|2023-07-20 02:20:00|77.64|76.44|77.64|76.44|77.7|76.5|77.61|76.41|120
1689819900000|2023-07-20 02:25:00|77.65|76.45|77.77|76.57|77.79|76.59|77.64|76.44|148
1689820200000|2023-07-20 02:30:00|77.75|76.55|77.8|76.6|77.8|76.6|77.72|76.52|157
1689820500000|2023-07-20 02:35:00|77.78|76.58|77.57|76.37|77.8|76.6|77.47|76.27|242
1689820800000|2023-07-20 02:40:00|77.58|76.38|77.35|76.15|77.58|76.38|77.26|76.06|218
1689821100000|2023-07-20 02:45:00|77.36|76.16|77.45|76.25|77.45|76.25|77.32|76.12|120
1689821400000|2023-07-20 02:50:00|77.46|76.26|77.46|76.26|77.57|76.37|77.43|76.23|216
1689821700000|2023-07-20 02:55:00|77.47|76.27|77.39|76.19|77.47|76.27|77.34|76.14|133
1689822000000|2023-07-20 03:00:00|77.38|76.18|77.36|76.16|77.38|76.18|77.3|76.1|176
1689822300000|2023-07-20 03:05:00|77.35|76.15|77.28|76.08|77.39|76.19|77.21|76.01|194
1689822600000|2023-07-20 03:10:00|77.27|76.07|77.28|76.08|77.31|76.11|77.24|76.04|88
1689822900000|2023-07-20 03:15:00|77.27|76.07|77.25|76.05|77.33|76.13|77.21|76.01|132
1689823200000|2023-07-20 03:20:00|77.24|76.04|77.1|75.9|77.29|76.09|77.07|75.87|109
1689823500000|2023-07-20 03:25:00|77.09|75.89|76.75|75.55|77.1|75.9|76.75|75.55|179
1689823800000|2023-07-20 03:30:00|76.76|75.56|76.98|75.78|76.98|75.78|76.74|75.54|190
1689824100000|2023-07-20 03:35:00|76.99|75.79|76.97|75.77|77|75.8|76.94|75.74|101
1689824400000|2023-07-20 03:40:00|76.96|75.76|76.96|75.76|76.99|75.79|76.95|75.75|142
1689824700000|2023-07-20 03:45:00|76.97|75.77|76.86|75.66|77|75.8|76.85|75.65|121
1689825000000|2023-07-20 03:50:00|76.81|75.61|76.77|75.57|76.81|75.61|76.63|75.43|128
1689825300000|2023-07-20 03:55:00|76.78|75.58|76.78|75.58|76.8|75.6|76.73|75.53|155
1689825600000|2023-07-20 04:00:00|76.79|75.59|76.83|75.63|76.9|75.7|76.78|75.58|128
1689825900000|2023-07-20 04:05:00|76.84|75.64|76.94|75.74|76.95|75.75|76.83|75.63|78
1689826200000|2023-07-20 04:10:00|76.99|75.79|77.18|75.98|77.24|76.04|76.99|75.79|139
1689826500000|2023-07-20 04:15:00|77.19|75.99|77.12|75.92|77.24|76.04|77.09|75.89|91
1689826800000|2023-07-20 04:20:00|77.11|75.91|76.74|75.54|77.11|75.91|76.73|75.53|123
1689827100000|2023-07-20 04:25:00|76.73|75.53|76.7|75.5|76.75|75.55|76.59|75.39|114
1689827400000|2023-07-20 04:30:00|76.69|75.49|76.81|75.61|76.81|75.61|76.66|75.46|92
1689827700000|2023-07-20 04:35:00|76.83|75.63|76.76|75.56|76.85|75.65|76.69|75.49|91
1689828000000|2023-07-20 04:40:00|76.75|75.55|76.91|75.71|76.94|75.74|76.75|75.55|149
1689828300000|2023-07-20 04:45:00|76.9|75.7|77.07|75.87|77.12|75.92|76.9|75.7|87
1689828600000|2023-07-20 04:50:00|77.06|75.86|76.84|75.64|77.07|75.87|76.82|75.62|93
1689828900000|2023-07-20 04:55:00|76.86|75.66|76.86|75.66|76.93|75.73|76.82|75.62|101
1689829200000|2023-07-20 05:00:00|76.87|75.67|76.82|75.62|76.9|75.7|76.82|75.62|50
1689829500000|2023-07-20 05:05:00|76.81|75.61|76.79|75.59|76.81|75.61|76.77|75.57|93
1689829800000|2023-07-20 05:10:00|76.8|75.6|77|75.8|77.01|75.81|76.77|75.57|118
1689830100000|2023-07-20 05:15:00|76.99|75.79|77.31|76.11|77.31|76.11|76.95|75.75|284
1689830400000|2023-07-20 05:20:00|77.3|76.1|77.32|76.12|77.35|76.15|77.29|76.09|120
1689830700000|2023-07-20 05:25:00|77.31|76.11|77.34|76.14|77.36|76.16|77.23|76.03|150
1689831000000|2023-07-20 05:30:00|77.35|76.15|77.55|76.35|77.61|76.41|77.34|76.14|196
1689831300000|2023-07-20 05:35:00|77.56|76.36|77.59|76.39|77.78|76.58|77.55|76.35|127
1689831600000|2023-07-20 05:40:00|77.6|76.4|77.75|76.55|77.84|76.64|77.57|76.37|210
1689831900000|2023-07-20 05:45:00|77.76|76.56|77.72|76.52|77.8|76.6|77.66|76.46|127
1689832200000|2023-07-20 05:50:00|77.73|76.53|77.88|76.68|77.9|76.7|77.72|76.52|148
1689832500000|2023-07-20 05:55:00|77.9|76.7|77.79|76.59|77.9|76.7|77.69|76.49|157
1689832800000|2023-07-20 06:00:00|77.81|76.61|77.88|76.68|77.88|76.68|77.75|76.55|174
1689833100000|2023-07-20 06:05:00|77.87|76.67|77.65|76.45|77.88|76.68|77.58|76.38|175
1689833400000|2023-07-20 06:10:00|77.64|76.44|77.56|76.36|77.68|76.48|77.52|76.32|143
1689833700000|2023-07-20 06:15:00|77.55|76.35|77.66|76.46|77.71|76.51|77.54|76.34|141
1689834000000|2023-07-20 06:20:00|77.65|76.45|77.77|76.57|77.79|76.59|77.64|76.44|149
1689834300000|2023-07-20 06:25:00|77.79|76.59|78.1|76.9|78.16|76.96|77.77|76.57|141
1689834600000|2023-07-20 06:30:00|78.09|76.89|78.3|77.1|78.57|77.37|78.05|76.85|362
1689834900000|2023-07-20 06:35:00|78.29|77.09|78.59|77.39|78.98|77.78|78.27|77.07|307
1689835200000|2023-07-20 06:40:00|78.58|77.38|78.19|76.99|78.61|77.41|78.18|76.98|181
1689835500000|2023-07-20 06:45:00|78.2|77|77.93|76.73|78.28|77.08|77.87|76.67|117
1689835800000|2023-07-20 06:50:00|77.94|76.74|78.19|76.99|78.31|77.11|77.94|76.74|128
1689836100000|2023-07-20 06:55:00|78.18|76.98|78.33|77.13|78.34|77.14|78.18|76.98|83
1689836400000|2023-07-20 07:00:00|78.34|77.14|78.28|77.08|78.55|77.35|78.28|77.08|151
1689836700000|2023-07-20 07:05:00|78.29|77.09|78.39|77.19|78.39|77.19|78.29|77.09|113
1689837000000|2023-07-20 07:10:00|78.38|77.18|78.28|77.08|78.4|77.2|78.24|77.04|186
1689837300000|2023-07-20 07:15:00|78.31|77.11|78.57|77.37|78.57|77.37|78.31|77.11|227
1689837600000|2023-07-20 07:20:00|78.58|77.38|78.68|77.48|78.8|77.6|78.57|77.37|180
1689837900000|2023-07-20 07:25:00|78.67|77.47|78.89|77.69|79.04|77.84|78.63|77.43|216
1689838200000|2023-07-20 07:30:00|78.9|77.7|78.65|77.45|78.93|77.73|78.57|77.37|243
1689838500000|2023-07-20 07:35:00|78.61|77.41|78.58|77.38|78.7|77.5|78.55|77.35|160
1689838800000|2023-07-20 07:40:00|78.57|77.37|78.43|77.23|78.68|77.48|78.34|77.14|174
1689839100000|2023-07-20 07:45:00|78.42|77.22|78.47|77.27|78.48|77.28|78.3|77.1|145
1689839400000|2023-07-20 07:50:00|78.46|77.26|78.46|77.26|78.59|77.39|78.41|77.21|174
1689839700000|2023-07-20 07:55:00|78.47|77.27|78.59|77.39|78.64|77.44|78.39|77.19|174
1689840000000|2023-07-20 08:00:00|78.6|77.4|78.68|77.48|78.74|77.54|78.53|77.33|221
1689840300000|2023-07-20 08:05:00|78.67|77.47|78.72|77.52|78.82|77.62|78.56|77.36|199
1689840600000|2023-07-20 08:10:00|78.71|77.51|78.73|77.53|78.8|77.6|78.65|77.45|142
1689840900000|2023-07-20 08:15:00|78.72|77.52|78.6|77.4|78.78|77.58|78.55|77.35|193
1689841200000|2023-07-20 08:20:00|78.59|77.39|78.96|77.76|78.98|77.78|78.59|77.39|205
1689841500000|2023-07-20 08:25:00|78.97|77.77|79.29|78.09|79.33|78.13|78.95|77.75|227
1689841800000|2023-07-20 08:30:00|79.28|78.08|79.25|78.05|79.41|78.21|79.15|77.95|206
1689842100000|2023-07-20 08:35:00|79.24|78.04|79.51|78.31|79.52|78.32|79.24|78.04|154
1689842400000|2023-07-20 08:40:00|79.52|78.32|79.57|78.37|79.81|78.61|79.42|78.22|246
1689842700000|2023-07-20 08:45:00|79.56|78.36|79.49|78.29|79.92|78.72|79.47|78.27|298
1689843000000|2023-07-20 08:50:00|79.48|78.28|79.17|77.97|79.48|78.28|79.16|77.96|228
1689843300000|2023-07-20 08:55:00|79.18|77.98|79.17|77.97|79.29|78.09|79.16|77.96|124
1689843600000|2023-07-20 09:00:00|79.19|77.99|78.97|77.77|79.28|78.08|78.79|77.59|251
1689843900000|2023-07-20 09:05:00|78.96|77.76|79.03|77.83|79.14|77.94|78.87|77.67|174
1689844200000|2023-07-20 09:10:00|79.04|77.84|78.94|77.74|79.15|77.95|78.93|77.73|217
1689844500000|2023-07-20 09:15:00|78.93|77.73|78.97|77.77|79.06|77.86|78.84|77.64|141
1689844800000|2023-07-20 09:20:00|78.96|77.76|79.01|77.81|79.11|77.91|78.91|77.71|158
1689845100000|2023-07-20 09:25:00|78.99|77.79|79.07|77.87|79.09|77.89|78.87|77.67|207
1689845400000|2023-07-20 09:30:00|79.08|77.88|79.09|77.89|79.11|77.91|78.96|77.76|239
1689845700000|2023-07-20 09:35:00|79.11|77.91|79.19|77.99|79.23|78.03|79.08|77.88|284
1689846000000|2023-07-20 09:40:00|79.18|77.98|79.06|77.86|79.21|78.01|79.05|77.85|318
1689846300000|2023-07-20 09:45:00|79.07|77.87|78.87|77.67|79.1|77.9|78.82|77.62|313
1689846600000|2023-07-20 09:50:00|78.88|77.68|78.98|77.78|79.07|77.87|78.86|77.66|355
1689846900000|2023-07-20 09:55:00|78.99|77.79|78.97|77.77|79.04|77.84|78.87|77.67|185
1689847200000|2023-07-20 10:00:00|78.96|77.76|79|77.8|79.08|77.88|78.9|77.7|132
1689847500000|2023-07-20 10:05:00|78.99|77.79|79.09|77.89|79.11|77.91|78.96|77.76|136
1689847800000|2023-07-20 10:10:00|79.1|77.9|78.87|77.67|79.18|77.98|78.86|77.66|270
1689848100000|2023-07-20 10:15:00|78.86|77.66|78.78|77.58|78.9|77.7|78.74|77.54|200
1689848400000|2023-07-20 10:20:00|78.79|77.59|78.78|77.58|78.82|77.62|78.76|77.56|176
1689848700000|2023-07-20 10:25:00|78.77|77.57|78.75|77.55|78.8|77.6|78.67|77.47|174
1689849000000|2023-07-20 10:30:00|78.76|77.56|78.76|77.56|78.89|77.69|78.65|77.45|242
1689849300000|2023-07-20 10:35:00|78.77|77.57|78.99|77.79|79.01|77.81|78.75|77.55|242
1689849600000|2023-07-20 10:40:00|78.98|77.78|78.85|77.65|79.01|77.81|78.85|77.65|217
1689849900000|2023-07-20 10:45:00|78.86|77.66|78.7|77.5|78.98|77.78|78.68|77.48|324
1689850200000|2023-07-20 10:50:00|78.71|77.51|78.64|77.44|78.78|77.58|78.47|77.27|220
1689850500000|2023-07-20 10:55:00|78.63|77.43|78.61|77.41|78.7|77.5|78.54|77.34|150
1689850800000|2023-07-20 11:00:00|78.62|77.42|78.58|77.38|78.69|77.49|78.49|77.29|240
1689851100000|2023-07-20 11:05:00|78.57|77.37|78.65|77.45|78.67|77.47|78.54|77.34|138
1689851400000|2023-07-20 11:10:00|78.66|77.46|78.67|77.47|78.69|77.49|78.61|77.41|244
1689851700000|2023-07-20 11:15:00|78.66|77.46|78.59|77.39|78.7|77.5|78.58|77.38|139
1689852000000|2023-07-20 11:20:00|78.6|77.4|78.66|77.46|78.7|77.5|78.59|77.39|181
1689852300000|2023-07-20 11:25:00|78.67|77.47|78.68|77.48|78.69|77.49|78.66|77.46|122
1689852600000|2023-07-20 11:30:00|78.67|77.47|78.71|77.51|78.8|77.6|78.65|77.45|219
1689852900000|2023-07-20 11:35:00|78.69|77.49|78.58|77.38|78.75|77.55|78.56|77.36|153
1689853200000|2023-07-20 11:40:00|78.57|77.37|78.53|77.33|78.57|77.37|78.46|77.26|140
1689853500000|2023-07-20 11:45:00|78.54|77.34|78.56|77.36|78.58|77.38|78.47|77.27|112
1689853800000|2023-07-20 11:50:00|78.55|77.35|78.67|77.47|78.67|77.47|78.55|77.35|70
1689854100000|2023-07-20 11:55:00|78.68|77.48|78.57|77.37|78.68|77.48|78.55|77.35|48
1689854400000|2023-07-20 12:00:00|78.58|77.38|78.7|77.5|78.75|77.55|78.58|77.38|223
1689854700000|2023-07-20 12:05:00|78.71|77.51|78.47|77.27|78.78|77.58|78.47|77.27|194
1689855000000|2023-07-20 12:10:00|78.48|77.28|78.6|77.4|78.61|77.41|78.46|77.26|175
1689855300000|2023-07-20 12:15:00|78.59|77.39|78.47|77.27|78.66|77.46|78.47|77.27|101
1689855600000|2023-07-20 12:20:00|78.48|77.28|78.46|77.26|78.49|77.29|78.39|77.19|76
1689855900000|2023-07-20 12:25:00|78.47|77.27|78.48|77.28|78.51|77.31|78.45|77.25|138
1689856200000|2023-07-20 12:30:00|78.47|77.27|78.47|77.27|78.56|77.36|78.37|77.17|275
1689856500000|2023-07-20 12:35:00|78.46|77.26|78.47|77.27|78.52|77.32|78.39|77.19|239
1689856800000|2023-07-20 12:40:00|78.48|77.28|78.47|77.27|78.5|77.3|78.36|77.16|223
1689857100000|2023-07-20 12:45:00|78.48|77.28|78.47|77.27|78.51|77.31|78.39|77.19|204
1689857400000|2023-07-20 12:50:00|78.46|77.26|78.48|77.28|78.58|77.38|78.46|77.26|178
1689857700000|2023-07-20 12:55:00|78.47|77.27|78.49|77.29|78.57|77.37|78.47|77.27|144
1689858000000|2023-07-20 13:00:00|78.48|77.28|78.55|77.35|78.57|77.37|78.48|77.28|164
1689858300000|2023-07-20 13:05:00|78.56|77.36|78.58|77.38|78.67|77.47|78.55|77.35|184
1689858600000|2023-07-20 13:10:00|78.57|77.37|78.56|77.36|78.65|77.45|78.54|77.34|24
1689858900000|2023-07-20 13:15:00|78.57|77.37|78.57|77.37|78.59|77.39|78.43|77.23|149
1689859200000|2023-07-20 13:20:00|78.58|77.38|78.96|77.76|79.16|77.96|78.57|77.37|252
1689859500000|2023-07-20 13:25:00|78.94|77.74|79.05|77.85|79.17|77.97|78.87|77.67|177
1689859800000|2023-07-20 13:30:00|79.06|77.86|79.03|77.83|79.13|77.93|78.95|77.75|211
1689860100000|2023-07-20 13:35:00|79.02|77.82|78.97|77.77|79.06|77.86|78.87|77.67|211
1689860400000|2023-07-20 13:40:00|78.96|77.76|78.85|77.65|78.97|77.77|78.77|77.57|181
1689860700000|2023-07-20 13:45:00|78.86|77.66|78.89|77.69|79.01|77.81|78.79|77.59|161
1689861000000|2023-07-20 13:50:00|78.88|77.68|78.9|77.7|78.96|77.76|78.79|77.59|133
1689861300000|2023-07-20 13:55:00|78.89|77.69|78.78|77.58|78.9|77.7|78.78|77.58|100
1689861600000|2023-07-20 14:00:00|78.79|77.59|78.79|77.59|78.89|77.69|78.74|77.54|196
1689861900000|2023-07-20 14:05:00|78.78|77.58|78.56|77.36|78.81|77.61|78.54|77.34|224
1689862200000|2023-07-20 14:10:00|78.57|77.37|78.53|77.33|78.59|77.39|78.48|77.28|122
1689862500000|2023-07-20 14:15:00|78.54|77.34|78.45|77.25|78.57|77.37|78.37|77.17|225
1689862800000|2023-07-20 14:20:00|78.46|77.26|78.24|77.04|78.46|77.26|78.22|77.02|193
1689863100000|2023-07-20 14:25:00|78.23|77.03|78.24|77.04|78.29|77.09|78.21|77.01|119
1689863400000|2023-07-20 14:30:00|78.23|77.03|77.76|76.56|78.29|77.09|77.73|76.53|259
1689863700000|2023-07-20 14:35:00|77.77|76.57|76.96|75.76|77.77|76.57|76.54|75.34|612
1689864000000|2023-07-20 14:40:00|76.95|75.75|76.23|75.03|77.05|75.85|76.17|74.97|598
1689864300000|2023-07-20 14:45:00|76.22|75.02|76.44|75.24|76.57|75.37|75.98|74.78|527
1689864600000|2023-07-20 14:50:00|76.45|75.25|76.43|75.23|76.46|75.26|75.7|74.5|563
1689864900000|2023-07-20 14:55:00|76.42|75.22|76.56|75.36|76.56|75.36|76.21|75.01|462
1689865200000|2023-07-20 15:00:00|76.55|75.35|76.77|75.57|76.88|75.68|76.38|75.18|466
1689865500000|2023-07-20 15:05:00|76.78|75.58|76.73|75.53|76.89|75.69|76.63|75.43|434
1689865800000|2023-07-20 15:10:00|76.72|75.52|76.74|75.54|76.8|75.6|76.65|75.45|250
1689866100000|2023-07-20 15:15:00|76.75|75.55|76.81|75.61|76.81|75.61|76.58|75.38|184
1689866400000|2023-07-20 15:20:00|76.8|75.6|76.84|75.64|76.84|75.64|76.65|75.45|229
1689866700000|2023-07-20 15:25:00|76.83|75.63|76.98|75.78|77|75.8|76.77|75.57|200
1689867000000|2023-07-20 15:30:00|76.96|75.76|76.82|75.62|76.99|75.79|76.76|75.56|111
1689867300000|2023-07-20 15:35:00|76.83|75.63|76.93|75.73|76.94|75.74|76.67|75.47|169
1689867600000|2023-07-20 15:40:00|76.94|75.74|76.86|75.66|76.94|75.74|76.67|75.47|169
1689867900000|2023-07-20 15:45:00|76.85|75.65|76.63|75.43|76.85|75.65|76.63|75.43|151
1689868200000|2023-07-20 15:50:00|76.62|75.42|76.56|75.36|76.74|75.54|76.47|75.27|220
1689868500000|2023-07-20 15:55:00|76.58|75.38|76.66|75.46|76.75|75.55|76.53|75.33|120
1689868800000|2023-07-20 16:00:00|76.65|75.45|76.77|75.57|76.79|75.59|76.52|75.32|156
1689869100000|2023-07-20 16:05:00|76.82|75.62|76.94|75.74|76.99|75.79|76.81|75.61|240
1689869400000|2023-07-20 16:10:00|76.93|75.73|76.95|75.75|76.99|75.79|76.86|75.66|208
1689869700000|2023-07-20 16:15:00|76.96|75.76|76.72|75.52|76.97|75.77|76.67|75.47|205
1689870000000|2023-07-20 16:20:00|76.73|75.53|76.6|75.4|76.79|75.59|76.54|75.34|231
1689870300000|2023-07-20 16:25:00|76.58|75.38|76.67|75.47|76.7|75.5|76.54|75.34|222
1689870600000|2023-07-20 16:30:00|76.68|75.48|76.67|75.47|76.75|75.55|76.55|75.35|156
1689870900000|2023-07-20 16:35:00|76.66|75.46|76.58|75.38|76.66|75.46|76.51|75.31|168
1689871200000|2023-07-20 16:40:00|76.57|75.37|76.64|75.44|76.69|75.49|76.47|75.27|178
1689871500000|2023-07-20 16:45:00|76.65|75.45|76.46|75.26|76.67|75.47|76.42|75.22|196
1689871800000|2023-07-20 16:50:00|76.43|75.23|76.55|75.35|76.7|75.5|76.42|75.22|205
1689872100000|2023-07-20 16:55:00|76.54|75.34|76.66|75.46|76.67|75.47|76.41|75.21|303
1689872400000|2023-07-20 17:00:00|76.65|75.45|76.76|75.56|76.76|75.56|76.56|75.36|324
1689872700000|2023-07-20 17:05:00|76.75|75.55|76.77|75.57|76.81|75.61|76.63|75.43|188
1689873000000|2023-07-20 17:10:00|76.78|75.58|76.96|75.76|76.98|75.78|76.74|75.54|144
1689873300000|2023-07-20 17:15:00|76.95|75.75|76.78|75.58|76.98|75.78|76.77|75.57|123
1689873600000|2023-07-20 17:20:00|76.77|75.57|76.75|75.55|76.8|75.6|76.68|75.48|99
1689873900000|2023-07-20 17:25:00|76.73|75.53|76.85|75.65|76.87|75.67|76.64|75.44|124
1689874200000|2023-07-20 17:30:00|76.86|75.66|76.92|75.72|76.92|75.72|76.83|75.63|47
1689874500000|2023-07-20 17:35:00|76.91|75.71|77|75.8|77|75.8|76.84|75.64|172
1689874800000|2023-07-20 17:40:00|76.99|75.79|77.04|75.84|77.11|75.91|76.95|75.75|198
1689875100000|2023-07-20 17:45:00|77.03|75.83|77.04|75.84|77.06|75.86|76.98|75.78|81
1689875400000|2023-07-20 17:50:00|77.05|75.85|77.04|75.84|77.1|75.9|76.97|75.77|100
1689875700000|2023-07-20 17:55:00|77.03|75.83|76.96|75.76|77.04|75.84|76.94|75.74|100
1689876000000|2023-07-20 18:00:00|76.95|75.75|76.87|75.67|76.96|75.76|76.84|75.64|104
1689876300000|2023-07-20 18:05:00|76.88|75.68|76.92|75.72|77|75.8|76.87|75.67|160
1689876600000|2023-07-20 18:10:00|76.9|75.7|76.82|75.62|76.94|75.74|76.82|75.62|79
1689876900000|2023-07-20 18:15:00|76.83|75.63|76.65|75.45|76.84|75.64|76.64|75.44|128
1689877200000|2023-07-20 18:20:00|76.64|75.44|76.52|75.32|76.64|75.44|76.52|75.32|86
1689877500000|2023-07-20 18:25:00|76.51|75.31|76.19|74.99|76.51|75.31|76.15|74.95|186
1689877800000|2023-07-20 18:30:00|76.2|75|76.24|75.04|76.38|75.18|76.01|74.81|383
1689878100000|2023-07-20 18:35:00|76.23|75.03|76.19|74.99|76.35|75.15|76.04|74.84|289
1689878400000|2023-07-20 18:40:00|76.18|74.98|76.43|75.23|76.47|75.27|76.16|74.96|236
1689878700000|2023-07-20 18:45:00|76.42|75.22|76.46|75.26|76.49|75.29|76.38|75.18|124
1689879000000|2023-07-20 18:50:00|76.47|75.27|76.36|75.16|76.49|75.29|76.32|75.12|79
1689879300000|2023-07-20 18:55:00|76.37|75.17|76.18|74.98|76.38|75.18|76.15|74.95|150
1689879600000|2023-07-20 19:00:00|76.17|74.97|76.37|75.17|76.38|75.18|76.15|74.95|240
1689879900000|2023-07-20 19:05:00|76.36|75.16|76.49|75.29|76.5|75.3|76.36|75.16|89
1689880200000|2023-07-20 19:10:00|76.5|75.3|76.36|75.16|76.5|75.3|76.36|75.16|87
1689880500000|2023-07-20 19:15:00|76.38|75.18|76.46|75.26|76.5|75.3|76.36|75.16|139
1689880800000|2023-07-20 19:20:00|76.48|75.28|76.47|75.27|76.53|75.33|76.42|75.22|109
1689881100000|2023-07-20 19:25:00|76.48|75.28|76.64|75.44|76.7|75.5|76.48|75.28|99
1689881400000|2023-07-20 19:30:00|76.65|75.45|76.66|75.46|76.75|75.55|76.57|75.37|161
1689881700000|2023-07-20 19:35:00|76.65|75.45|76.52|75.32|76.66|75.46|76.51|75.31|121
1689882000000|2023-07-20 19:40:00|76.53|75.33|76.43|75.23|76.54|75.34|76.41|75.21|67
1689882300000|2023-07-20 19:45:00|76.44|75.24|76.63|75.43|76.63|75.43|76.42|75.22|146
1689882600000|2023-07-20 19:50:00|76.62|75.42|76.74|75.54|76.8|75.6|76.62|75.42|102
1689882900000|2023-07-20 19:55:00|76.73|75.53|76.76|75.56|76.79|75.59|76.67|75.47|138
1689883200000|2023-07-20 20:00:00|76.77|75.57|76.66|75.46|76.78|75.58|76.66|75.46|74
1689883500000|2023-07-20 20:05:00|76.65|75.45|76.64|75.44|76.69|75.49|76.62|75.42|102
1689883800000|2023-07-20 20:10:00|76.63|75.43|76.59|75.39|76.64|75.44|76.57|75.37|116
1689884100000|2023-07-20 20:15:00|76.58|75.38|76.55|75.35|76.62|75.42|76.48|75.28|77
1689884400000|2023-07-20 20:20:00|76.56|75.36|76.29|75.09|76.56|75.36|76.15|74.95|185
1689884700000|2023-07-20 20:25:00|76.28|75.08|76.38|75.18|76.47|75.27|76.25|75.05|113
1689885000000|2023-07-20 20:30:00|76.36|75.16|76.14|74.94|76.39|75.19|76.06|74.86|251
1689885300000|2023-07-20 20:35:00|76.13|74.93|76.16|74.96|76.2|75|76.05|74.85|114
1689885600000|2023-07-20 20:40:00|76.15|74.95|76.25|75.05|76.3|75.1|76.15|74.95|119
1689885900000|2023-07-20 20:45:00|76.26|75.06|76.17|74.97|76.32|75.12|76.15|74.95|186
1689886200000|2023-07-20 20:50:00|76.18|74.98|76.23|75.03|76.28|75.08|76.13|74.93|83
1689886500000|2023-07-20 20:55:00|76.25|75.05|76.41|75.21|76.41|75.21|76.24|75.04|135
1689886800000|2023-07-20 21:00:00|76.4|75.2|76.57|75.37|76.57|75.37|76.38|75.18|114
1689887100000|2023-07-20 21:05:00|76.56|75.36|76.59|75.39|76.65|75.45|76.55|75.35|55
1689887400000|2023-07-20 21:10:00|76.6|75.4|76.68|75.48|76.69|75.49|76.58|75.38|38
1689887700000|2023-07-20 21:15:00|76.71|75.51|76.73|75.53|76.75|75.55|76.66|75.46|51
1689888000000|2023-07-20 21:20:00|76.72|75.52|76.76|75.56|76.76|75.56|76.68|75.48|33
1689888300000|2023-07-20 21:25:00|76.77|75.57|76.89|75.69|76.91|75.71|76.76|75.56|68
1689888600000|2023-07-20 21:30:00|76.88|75.68|76.97|75.77|76.98|75.78|76.87|75.67|72
1689888900000|2023-07-20 21:35:00|76.98|75.78|76.99|75.79|77.01|75.81|76.97|75.77|86
1689889200000|2023-07-20 21:40:00|76.98|75.78|76.97|75.77|76.99|75.79|76.96|75.76|84
1689889500000|2023-07-20 21:45:00|76.96|75.76|77.01|75.81|77.01|75.81|76.96|75.76|46
1689889800000|2023-07-20 21:50:00|77.02|75.82|77.06|75.86|77.07|75.87|77.01|75.81|8
1689890100000|2023-07-20 21:55:00|77.07|75.87|77.08|75.88|77.11|75.91|77.06|75.86|35
1689890400000|2023-07-20 22:00:00|77.09|75.89|77.11|75.91|77.14|75.94|77.06|75.86|110
1689890700000|2023-07-20 22:05:00|77.1|75.9|77.09|75.89|77.14|75.94|77.07|75.87|78
1689891000000|2023-07-20 22:10:00|77.1|75.9|77.17|75.97|77.21|76.01|77.1|75.9|87
1689891300000|2023-07-20 22:15:00|77.19|75.99|77.07|75.87|77.22|76.02|77.07|75.87|143
1689891600000|2023-07-20 22:20:00|77.09|75.89|77.03|75.83|77.11|75.91|76.98|75.78|88
1689891900000|2023-07-20 22:25:00|77.04|75.84|77.03|75.83|77.1|75.9|77.03|75.83|53
1689892200000|2023-07-20 22:30:00|77.04|75.84|77.11|75.91|77.11|75.91|77.01|75.81|62
1689892500000|2023-07-20 22:35:00|77.1|75.9|76.89|75.69|77.11|75.91|76.83|75.63|115
1689892800000|2023-07-20 22:40:00|76.88|75.68|77.01|75.81|77.02|75.82|76.86|75.66|67
1689893100000|2023-07-20 22:45:00|76.97|75.77|76.94|75.74|77.02|75.82|76.87|75.67|55
1689893400000|2023-07-20 22:50:00|76.95|75.75|77|75.8|77.01|75.81|76.93|75.73|30
1689893700000|2023-07-20 22:55:00|77.01|75.81|77.09|75.89|77.12|75.92|77|75.8|27
1689894000000|2023-07-20 23:00:00|77.08|75.88|77.14|75.94|77.14|75.94|76.96|75.76|99
1689894300000|2023-07-20 23:05:00|77.13|75.93|77.15|75.95|77.17|75.97|77.05|75.85|60
1689894600000|2023-07-20 23:10:00|77.14|75.94|77.15|75.95|77.16|75.96|77.05|75.85|46
1689894900000|2023-07-20 23:15:00|77.14|75.94|77.29|76.09|77.31|76.11|77.12|75.92|142
1689895200000|2023-07-20 23:20:00|77.27|76.07|77.07|75.87|77.29|76.09|77.05|75.85|96
1689895500000|2023-07-20 23:25:00|77.05|75.85|77.14|75.94|77.2|76|77.05|75.85|65
1689895800000|2023-07-20 23:30:00|77.15|75.95|77.03|75.83|77.15|75.95|76.97|75.77|141
1689896100000|2023-07-20 23:35:00|77.02|75.82|77.14|75.94|77.16|75.96|76.98|75.78|64
1689896400000|2023-07-20 23:40:00|77.15|75.95|77.17|75.97|77.23|76.03|77.09|75.89|73
1689896700000|2023-07-20 23:45:00|77.18|75.98|77.23|76.03|77.23|76.03|77.13|75.93|76
1689897000000|2023-07-20 23:50:00|77.24|76.04|77.06|75.86|77.26|76.06|77.04|75.84|84
1689897300000|2023-07-20 23:55:00|77.05|75.85|77.18|75.98|77.2|76|77.04|75.84|134
1689897600000|2023-07-21 00:00:00|77.19|75.99|77.23|76.03|77.38|76.18|77.12|75.92|196
1689897900000|2023-07-21 00:05:00|77.18|75.98|77.42|76.22|77.53|76.33|77.15|75.95|224
1689898200000|2023-07-21 00:10:00|77.43|76.23|77.33|76.13|77.49|76.29|77.33|76.13|169
1689898500000|2023-07-21 00:15:00|77.34|76.14|77.14|75.94|77.45|76.25|77.12|75.92|117
1689898800000|2023-07-21 00:20:00|77.13|75.93|77.43|76.23|77.46|76.26|77.09|75.89|172
1689899100000|2023-07-21 00:25:00|77.42|76.22|77.2|76|77.42|76.22|77.14|75.94|133
1689899400000|2023-07-21 00:30:00|77.19|75.99|77.13|75.93|77.2|76|77.09|75.89|72
1689899700000|2023-07-21 00:35:00|77.12|75.92|76.81|75.61|77.12|75.92|76.65|75.45|223
1689900000000|2023-07-21 00:40:00|76.8|75.6|77.1|75.9|77.15|75.95|76.7|75.5|199
1689900300000|2023-07-21 00:45:00|77.09|75.89|77.03|75.83|77.21|76.01|77.03|75.83|178
1689900600000|2023-07-21 00:50:00|77.04|75.84|76.9|75.7|77.04|75.84|76.88|75.68|203
1689900900000|2023-07-21 00:55:00|76.89|75.69|76.83|75.63|76.92|75.72|76.78|75.58|121
1689901200000|2023-07-21 01:00:00|76.82|75.62|76.69|75.49|76.84|75.64|76.62|75.42|94
1689901500000|2023-07-21 01:05:00|76.68|75.48|76.78|75.58|76.84|75.64|76.61|75.41|149
1689901800000|2023-07-21 01:10:00|76.76|75.56|76.97|75.77|77.05|75.85|76.76|75.56|211
1689902100000|2023-07-21 01:15:00|76.96|75.76|77.19|75.99|77.23|76.03|76.88|75.68|200
1689902400000|2023-07-21 01:20:00|77.17|75.97|77.37|76.17|77.41|76.21|77.16|75.96|350
1689902700000|2023-07-21 01:25:00|77.38|76.18|77.35|76.15|77.46|76.26|77.33|76.13|153
1689903000000|2023-07-21 01:30:00|77.36|76.16|77.27|76.07|77.44|76.24|77.26|76.06|169
1689903300000|2023-07-21 01:35:00|77.26|76.06|77.17|75.97|77.27|76.07|77.13|75.93|121
1689903600000|2023-07-21 01:40:00|77.18|75.98|77.36|76.16|77.37|76.17|77.13|75.93|123
1689903900000|2023-07-21 01:45:00|77.37|76.17|77.56|76.36|77.59|76.39|77.22|76.02|162
1689904200000|2023-07-21 01:50:00|77.58|76.38|77.74|76.54|77.81|76.61|77.58|76.38|225
1689904500000|2023-07-21 01:55:00|77.68|76.48|77.89|76.69|77.97|76.77|77.66|76.46|240
1689904800000|2023-07-21 02:00:00|77.9|76.7|77.98|76.78|78.01|76.81|77.82|76.62|211
1689905100000|2023-07-21 02:05:00|77.97|76.77|78.07|76.87|78.11|76.91|77.96|76.76|233
1689905400000|2023-07-21 02:10:00|78.06|76.86|78.35|77.15|78.39|77.19|78.06|76.86|258
1689905700000|2023-07-21 02:15:00|78.36|77.16|78.53|77.33|78.58|77.38|78.24|77.04|218
1689906000000|2023-07-21 02:20:00|78.54|77.34|78.58|77.38|78.59|77.39|78.44|77.24|227
1689906300000|2023-07-21 02:25:00|78.56|77.36|78.68|77.48|78.76|77.56|78.56|77.36|381
1689906600000|2023-07-21 02:30:00|78.7|77.5|78.67|77.47|78.75|77.55|78.59|77.39|243
1689906900000|2023-07-21 02:35:00|78.68|77.48|78.38|77.18|78.69|77.49|78.32|77.12|196
1689907200000|2023-07-21 02:40:00|78.37|77.17|78.36|77.16|78.51|77.31|78.35|77.15|128
1689907500000|2023-07-21 02:45:00|78.35|77.15|78.37|77.17|78.39|77.19|78.33|77.13|82
1689907800000|2023-07-21 02:50:00|78.38|77.18|78.36|77.16|78.41|77.21|78.34|77.14|78
1689908100000|2023-07-21 02:55:00|78.37|77.17|78.37|77.17|78.47|77.27|78.36|77.16|88
1689908400000|2023-07-21 03:00:00|78.38|77.18|78.39|77.19|78.53|77.33|78.37|77.17|107
1689908700000|2023-07-21 03:05:00|78.4|77.2|78.46|77.26|78.51|77.31|78.35|77.15|99
1689909000000|2023-07-21 03:10:00|78.47|77.27|78.46|77.26|78.56|77.36|78.45|77.25|96
1689909300000|2023-07-21 03:15:00|78.47|77.27|78.32|77.12|78.48|77.28|78.32|77.12|120
1689909600000|2023-07-21 03:20:00|78.33|77.13|78.22|77.02|78.42|77.22|78.17|76.97|75
1689909900000|2023-07-21 03:25:00|78.21|77.01|78.16|76.96|78.25|77.05|78.13|76.93|73
1689910200000|2023-07-21 03:30:00|78.15|76.95|77.97|76.77|78.21|77.01|77.93|76.73|122
1689910500000|2023-07-21 03:35:00|77.98|76.78|78.06|76.86|78.08|76.88|77.98|76.78|70
1689910800000|2023-07-21 03:40:00|78.05|76.85|78.18|76.98|78.2|77|78.02|76.82|91
1689911100000|2023-07-21 03:45:00|78.19|76.99|78.19|76.99|78.19|76.99|78.15|76.95|19
1689911400000|2023-07-21 03:50:00|78.18|76.98|78.26|77.06|78.32|77.12|78.18|76.98|91
1689911700000|2023-07-21 03:55:00|78.27|77.07|78.08|76.88|78.27|77.07|78.05|76.85|146
1689912000000|2023-07-21 04:00:00|78.07|76.87|78.2|77|78.2|77|78.05|76.85|178
1689912300000|2023-07-21 04:05:00|78.19|76.99|78.06|76.86|78.19|76.99|78.05|76.85|179
1689912600000|2023-07-21 04:10:00|78.05|76.85|78.02|76.82|78.09|76.89|78|76.8|88
1689912900000|2023-07-21 04:15:00|78.05|76.85|78.05|76.85|78.08|76.88|78|76.8|100
1689913200000|2023-07-21 04:20:00|78.04|76.84|77.95|76.75|78.12|76.92|77.95|76.75|130
1689913500000|2023-07-21 04:25:00|77.96|76.76|77.87|76.67|77.97|76.77|77.85|76.65|139
1689913800000|2023-07-21 04:30:00|77.86|76.66|77.99|76.79|78|76.8|77.83|76.63|89
1689914100000|2023-07-21 04:35:00|78|76.8|78.1|76.9|78.14|76.94|77.99|76.79|93
1689914400000|2023-07-21 04:40:00|78.09|76.89|78.14|76.94|78.14|76.94|78.02|76.82|58
1689914700000|2023-07-21 04:45:00|78.13|76.93|77.74|76.54|78.13|76.93|77.73|76.53|139
1689915000000|2023-07-21 04:50:00|77.77|76.57|77.85|76.65|77.91|76.71|77.75|76.55|140
1689915300000|2023-07-21 04:55:00|77.86|76.66|77.8|76.6|77.87|76.67|77.8|76.6|36
1689915600000|2023-07-21 05:00:00|77.82|76.62|77.87|76.67|77.88|76.68|77.79|76.59|103
1689915900000|2023-07-21 05:05:00|77.86|76.66|77.93|76.73|77.94|76.74|77.84|76.64|84
1689916200000|2023-07-21 05:10:00|77.92|76.72|77.83|76.63|77.94|76.74|77.83|76.63|35
1689916500000|2023-07-21 05:15:00|77.84|76.64|77.74|76.54|77.89|76.69|77.74|76.54|74
1689916800000|2023-07-21 05:20:00|77.75|76.55|77.7|76.5|77.76|76.56|77.63|76.43|128
1689917100000|2023-07-21 05:25:00|77.71|76.51|77.64|76.44|77.71|76.51|77.58|76.38|123
1689917400000|2023-07-21 05:30:00|77.65|76.45|77.7|76.5|77.76|76.56|77.63|76.43|130
1689917700000|2023-07-21 05:35:00|77.69|76.49|77.58|76.38|77.71|76.51|77.56|76.36|190
1689918000000|2023-07-21 05:40:00|77.57|76.37|77.44|76.24|77.59|76.39|77.39|76.19|76
1689918300000|2023-07-21 05:45:00|77.43|76.23|77.39|76.19|77.45|76.25|77.21|76.01|167
1689918600000|2023-07-21 05:50:00|77.4|76.2|77.49|76.29|77.51|76.31|77.32|76.12|131
1689918900000|2023-07-21 05:55:00|77.51|76.31|77.54|76.34|77.54|76.34|77.42|76.22|94
1689919200000|2023-07-21 06:00:00|77.53|76.33|77.47|76.27|77.65|76.45|77.42|76.22|101
1689919500000|2023-07-21 06:05:00|77.48|76.28|77.38|76.18|77.48|76.28|77.26|76.06|109
1689919800000|2023-07-21 06:10:00|77.35|76.15|77.59|76.39|77.66|76.46|77.34|76.14|168
1689920100000|2023-07-21 06:15:00|77.62|76.42|77.57|76.37|77.72|76.52|77.57|76.37|203
1689920400000|2023-07-21 06:20:00|77.58|76.38|77.58|76.38|77.61|76.41|77.49|76.29|151
1689920700000|2023-07-21 06:25:00|77.59|76.39|77.84|76.64|77.85|76.65|77.57|76.37|148
1689921000000|2023-07-21 06:30:00|77.83|76.63|77.67|76.47|77.83|76.63|77.66|76.46|158
1689921300000|2023-07-21 06:35:00|77.66|76.46|77.57|76.37|77.69|76.49|77.52|76.32|98
1689921600000|2023-07-21 06:40:00|77.58|76.38|77.47|76.27|77.58|76.38|77.44|76.24|76
1689921900000|2023-07-21 06:45:00|77.49|76.29|77.68|76.48|77.68|76.48|77.48|76.28|84
1689922200000|2023-07-21 06:50:00|77.67|76.47|77.7|76.5|77.79|76.59|77.67|76.47|135
1689922500000|2023-07-21 06:55:00|77.69|76.49|77.64|76.44|77.69|76.49|77.58|76.38|104
1689922800000|2023-07-21 07:00:00|77.65|76.45|77.64|76.44|77.78|76.58|77.63|76.43|88
1689923100000|2023-07-21 07:05:00|77.63|76.43|77.57|76.37|77.63|76.43|77.46|76.26|140
1689923400000|2023-07-21 07:10:00|77.58|76.38|77.47|76.27|77.59|76.39|77.45|76.25|100
1689923700000|2023-07-21 07:15:00|77.46|76.26|77.39|76.19|77.52|76.32|77.38|76.18|89
1689924000000|2023-07-21 07:20:00|77.38|76.18|77.45|76.25|77.55|76.35|77.35|76.15|129
1689924300000|2023-07-21 07:25:00|77.44|76.24|77.32|76.12|77.45|76.25|77.31|76.11|80
1689924600000|2023-07-21 07:30:00|77.34|76.14|77.05|75.85|77.34|76.14|76.97|75.77|266
1689924900000|2023-07-21 07:35:00|77.09|75.89|77.04|75.84|77.11|75.91|76.89|75.69|186
1689925200000|2023-07-21 07:40:00|77.05|75.85|76.92|75.72|77.08|75.88|76.85|75.65|143
1689925500000|2023-07-21 07:45:00|76.91|75.71|77.04|75.84|77.04|75.84|76.82|75.62|210
1689925800000|2023-07-21 07:50:00|77.05|75.85|77.03|75.83|77.1|75.9|76.97|75.77|87
1689926100000|2023-07-21 07:55:00|77.02|75.82|77.05|75.85|77.1|75.9|76.99|75.79|102
1689926400000|2023-07-21 08:00:00|77|75.8|77.24|76.04|77.24|76.04|76.96|75.76|195
1689926700000|2023-07-21 08:05:00|77.23|76.03|77.16|75.96|77.25|76.05|77.13|75.93|197
1689927000000|2023-07-21 08:10:00|77.17|75.97|77.24|76.04|77.28|76.08|77.17|75.97|186
1689927300000|2023-07-21 08:15:00|77.23|76.03|77.36|76.16|77.38|76.18|77.17|75.97|237
1689927600000|2023-07-21 08:20:00|77.37|76.17|77.62|76.42|77.64|76.44|77.32|76.12|174
1689927900000|2023-07-21 08:25:00|77.64|76.44|77.4|76.2|77.65|76.45|77.36|76.16|125
1689928200000|2023-07-21 08:30:00|77.38|76.18|77.37|76.17|77.48|76.28|77.35|76.15|107
1689928500000|2023-07-21 08:35:00|77.36|76.16|77.29|76.09|77.38|76.18|77.23|76.03|114
1689928800000|2023-07-21 08:40:00|77.26|76.06|77.51|76.31|77.55|76.35|77.25|76.05|54
1689929100000|2023-07-21 08:45:00|77.55|76.35|77.42|76.22|77.55|76.35|77.39|76.19|52
1689929400000|2023-07-21 08:50:00|77.41|76.21|77.56|76.36|77.57|76.37|77.41|76.21|92
1689929700000|2023-07-21 08:55:00|77.57|76.37|77.47|76.27|77.57|76.37|77.36|76.16|96
1689930000000|2023-07-21 09:00:00|77.46|76.26|77.22|76.02|77.48|76.28|77.22|76.02|125
1689930300000|2023-07-21 09:05:00|77.21|76.01|77.44|76.24|77.45|76.25|77.16|75.96|77
1689930600000|2023-07-21 09:10:00|77.45|76.25|77.66|76.46|77.66|76.46|77.44|76.24|58
1689930900000|2023-07-21 09:15:00|77.65|76.45|77.87|76.67|77.88|76.68|77.65|76.45|120
1689931200000|2023-07-21 09:20:00|77.86|76.66|78.09|76.89|78.13|76.93|77.72|76.52|183
1689931500000|2023-07-21 09:25:00|78.08|76.88|78.37|77.17|78.57|77.37|77.96|76.76|253
1689931800000|2023-07-21 09:30:00|78.38|77.18|78.28|77.08|78.54|77.34|78.14|76.94|252
1689932100000|2023-07-21 09:35:00|78.32|77.12|78.24|77.04|78.35|77.15|78.2|77|119
1689932400000|2023-07-21 09:40:00|78.25|77.05|78.24|77.04|78.25|77.05|78.07|76.87|145
1689932700000|2023-07-21 09:45:00|78.26|77.06|77.86|76.66|78.28|77.08|77.86|76.66|202
1689933000000|2023-07-21 09:50:00|77.85|76.65|77.55|76.35|77.89|76.69|77.55|76.35|210
1689933300000|2023-07-21 09:55:00|77.56|76.36|77.48|76.28|77.59|76.39|77.42|76.22|205
1689933600000|2023-07-21 10:00:00|77.43|76.23|77.69|76.49|77.71|76.51|77.39|76.19|254
1689933900000|2023-07-21 10:05:00|77.7|76.5|77.78|76.58|77.86|76.66|77.61|76.41|138
1689934200000|2023-07-21 10:10:00|77.77|76.57|77.89|76.69|77.91|76.71|77.75|76.55|145
1689934500000|2023-07-21 10:15:00|77.9|76.7|77.88|76.68|77.98|76.78|77.75|76.55|215
1689934800000|2023-07-21 10:20:00|77.87|76.67|77.88|76.68|77.99|76.79|77.83|76.63|127
1689935100000|2023-07-21 10:25:00|77.89|76.69|77.86|76.66|78.06|76.86|77.85|76.65|110
1689935400000|2023-07-21 10:30:00|77.87|76.67|78.1|76.9|78.11|76.91|77.75|76.55|171
1689935700000|2023-07-21 10:35:00|78.09|76.89|78|76.8|78.11|76.91|77.96|76.76|136
1689936000000|2023-07-21 10:40:00|77.99|76.79|78.19|76.99|78.2|77|77.99|76.79|113
1689936300000|2023-07-21 10:45:00|78.18|76.98|77.98|76.78|78.21|77.01|77.97|76.77|146
1689936600000|2023-07-21 10:50:00|77.97|76.77|77.92|76.72|78.09|76.89|77.89|76.69|88
1689936900000|2023-07-21 10:55:00|77.93|76.73|77.99|76.79|78.03|76.83|77.92|76.72|103
1689937200000|2023-07-21 11:00:00|78|76.8|77.9|76.7|78.09|76.89|77.89|76.69|65
1689937500000|2023-07-21 11:05:00|77.89|76.69|78.04|76.84|78.04|76.84|77.88|76.68|36
1689937800000|2023-07-21 11:10:00|78.02|76.82|77.99|76.79|78.12|76.92|77.96|76.76|95
1689938100000|2023-07-21 11:15:00|77.98|76.78|78.09|76.89|78.09|76.89|77.97|76.77|87
1689938400000|2023-07-21 11:20:00|78.1|76.9|77.74|76.54|78.16|76.96|77.7|76.5|186
1689938700000|2023-07-21 11:25:00|77.73|76.53|77.61|76.41|77.82|76.62|77.56|76.36|255
1689939000000|2023-07-21 11:30:00|77.65|76.45|77.64|76.44|77.68|76.48|77.58|76.38|88
1689939300000|2023-07-21 11:35:00|77.63|76.43|77.67|76.47|77.69|76.49|77.61|76.41|112
1689939600000|2023-07-21 11:40:00|77.66|76.46|77.68|76.48|77.69|76.49|77.65|76.45|68
1689939900000|2023-07-21 11:45:00|77.69|76.49|77.67|76.47|77.79|76.59|77.57|76.37|160
1689940200000|2023-07-21 11:50:00|77.68|76.48|77.78|76.58|77.8|76.6|77.67|76.47|102
1689940500000|2023-07-21 11:55:00|77.79|76.59|77.98|76.78|77.98|76.78|77.75|76.55|126
1689940800000|2023-07-21 12:00:00|77.97|76.77|78.16|76.96|78.16|76.96|77.97|76.77|193
1689941100000|2023-07-21 12:05:00|78.15|76.95|78.98|77.78|79.3|78.1|78.15|76.95|442
1689941400000|2023-07-21 12:10:00|78.97|77.77|78.66|77.46|79.06|77.86|78.64|77.44|328
1689941700000|2023-07-21 12:15:00|78.68|77.48|78.6|77.4|78.85|77.65|78.56|77.36|183
1689942000000|2023-07-21 12:20:00|78.62|77.42|78.41|77.21|78.66|77.46|78.35|77.15|269
1689942300000|2023-07-21 12:25:00|78.42|77.22|78.57|77.37|78.78|77.58|78.41|77.21|248
1689942600000|2023-07-21 12:30:00|78.58|77.38|78.47|77.27|78.66|77.46|78.42|77.22|225
1689942900000|2023-07-21 12:35:00|78.48|77.28|78.48|77.28|78.68|77.48|78.43|77.23|237
1689943200000|2023-07-21 12:40:00|78.49|77.29|78.46|77.26|78.58|77.38|78.36|77.16|83
1689943500000|2023-07-21 12:45:00|78.47|77.27|78.42|77.22|78.61|77.41|78.42|77.22|158
1689943800000|2023-07-21 12:50:00|78.43|77.23|78.49|77.29|78.5|77.3|78.38|77.18|196
1689944100000|2023-07-21 12:55:00|78.48|77.28|78.38|77.18|78.5|77.3|78.35|77.15|147
1689944400000|2023-07-21 13:00:00|78.37|77.17|78.62|77.42|78.84|77.64|78.32|77.12|107
1689944700000|2023-07-21 13:05:00|78.63|77.43|78.76|77.56|78.92|77.72|78.63|77.43|291
1689945000000|2023-07-21 13:10:00|78.78|77.58|78.75|77.55|78.96|77.76|78.72|77.52|202
1689945300000|2023-07-21 13:15:00|78.76|77.56|78.75|77.55|78.93|77.73|78.74|77.54|151
1689945600000|2023-07-21 13:20:00|78.76|77.56|78.67|77.47|78.99|77.79|78.65|77.45|217
1689945900000|2023-07-21 13:25:00|78.66|77.46|78.67|77.47|78.81|77.61|78.66|77.46|216
1689946200000|2023-07-21 13:30:00|78.68|77.48|78.86|77.66|78.86|77.66|78.63|77.43|336
1689946500000|2023-07-21 13:35:00|78.85|77.65|78.88|77.68|78.98|77.78|78.76|77.56|201
1689946800000|2023-07-21 13:40:00|78.89|77.69|78.97|77.77|79.01|77.81|78.8|77.6|178
1689947100000|2023-07-21 13:45:00|78.96|77.76|79.08|77.88|79.35|78.15|78.89|77.69|327
1689947400000|2023-07-21 13:50:00|79.09|77.89|79.14|77.94|79.52|78.32|79.02|77.82|381
1689947700000|2023-07-21 13:55:00|79.16|77.96|78.95|77.75|79.24|78.04|78.91|77.71|261
1689948000000|2023-07-21 14:00:00|78.94|77.74|78.85|77.65|79.01|77.81|78.81|77.61|227
1689948300000|2023-07-21 14:05:00|78.84|77.64|78.46|77.26|78.84|77.64|78.45|77.25|311
1689948600000|2023-07-21 14:10:00|78.45|77.25|78.53|77.33|78.55|77.35|78.31|77.11|225
1689948900000|2023-07-21 14:15:00|78.54|77.34|78.4|77.2|78.57|77.37|78.29|77.09|291
1689949200000|2023-07-21 14:20:00|78.37|77.17|78.44|77.24|78.5|77.3|78.36|77.16|174
1689949500000|2023-07-21 14:25:00|78.43|77.23|78.04|76.84|78.43|77.23|78.03|76.83|309
1689949800000|2023-07-21 14:30:00|78.09|76.89|78.13|76.93|78.32|77.12|78.08|76.88|169
1689950100000|2023-07-21 14:35:00|78.16|76.96|78.18|76.98|78.29|77.09|78.12|76.92|231
1689950400000|2023-07-21 14:40:00|78.2|77|78.57|77.37|78.65|77.45|78.17|76.97|253
1689950700000|2023-07-21 14:45:00|78.59|77.39|78.97|77.77|79.15|77.95|78.5|77.3|299
1689951000000|2023-07-21 14:50:00|78.96|77.76|78.78|77.58|78.99|77.79|78.72|77.52|228
1689951300000|2023-07-21 14:55:00|78.77|77.57|78.97|77.77|79|77.8|78.71|77.51|150
1689951600000|2023-07-21 15:00:00|78.96|77.76|78.96|77.76|79.05|77.85|78.8|77.6|359
1689951900000|2023-07-21 15:05:00|78.95|77.75|79.15|77.95|79.17|77.97|78.81|77.61|192
1689952200000|2023-07-21 15:10:00|79.13|77.93|78.85|77.65|79.13|77.93|78.85|77.65|152
1689952500000|2023-07-21 15:15:00|78.86|77.66|78.67|77.47|78.86|77.66|78.66|77.46|132
1689952800000|2023-07-21 15:20:00|78.66|77.46|78.8|77.6|78.8|77.6|78.64|77.44|67
1689953100000|2023-07-21 15:25:00|78.79|77.59|78.76|77.56|78.8|77.6|78.72|77.52|72
1689953400000|2023-07-21 15:30:00|78.77|77.57|78.78|77.58|78.81|77.61|78.62|77.42|149
1689953700000|2023-07-21 15:35:00|78.77|77.57|78.83|77.63|78.84|77.64|78.71|77.51|105
1689954000000|2023-07-21 15:40:00|78.84|77.64|78.77|77.57|78.85|77.65|78.74|77.54|99
1689954300000|2023-07-21 15:45:00|78.78|77.58|78.83|77.63|78.86|77.66|78.74|77.54|108
1689954600000|2023-07-21 15:50:00|78.84|77.64|78.69|77.49|78.86|77.66|78.68|77.48|107
1689954900000|2023-07-21 15:55:00|78.68|77.48|78.73|77.53|78.73|77.53|78.55|77.35|185
1689955200000|2023-07-21 16:00:00|78.74|77.54|78.96|77.76|79.16|77.96|78.73|77.53|151
1689955500000|2023-07-21 16:05:00|78.95|77.75|78.76|77.56|78.95|77.75|78.66|77.46|152
1689955800000|2023-07-21 16:10:00|78.77|77.57|78.62|77.42|78.87|77.67|78.62|77.42|182
1689956100000|2023-07-21 16:15:00|78.6|77.4|78.64|77.44|78.69|77.49|78.53|77.33|102
1689956400000|2023-07-21 16:20:00|78.63|77.43|78.6|77.4|78.72|77.52|78.54|77.34|115
1689956700000|2023-07-21 16:25:00|78.59|77.39|78.74|77.54|78.82|77.62|78.53|77.33|132
1689957000000|2023-07-21 16:30:00|78.75|77.55|78.7|77.5|78.79|77.59|78.55|77.35|235
1689957300000|2023-07-21 16:35:00|78.71|77.51|78.64|77.44|78.72|77.52|78.54|77.34|130
1689957600000|2023-07-21 16:40:00|78.65|77.45|78.73|77.53|78.73|77.53|78.54|77.34|148
1689957900000|2023-07-21 16:45:00|78.72|77.52|78.73|77.53|78.73|77.53|78.56|77.36|110
1689958200000|2023-07-21 16:50:00|78.72|77.52|78.73|77.53|78.77|77.57|78.53|77.33|143
1689958500000|2023-07-21 16:55:00|78.74|77.54|78.74|77.54|78.8|77.6|78.68|77.48|145
1689958800000|2023-07-21 17:00:00|78.75|77.55|78.89|77.69|78.89|77.69|78.64|77.44|127
1689959100000|2023-07-21 17:05:00|78.88|77.68|79.17|77.97|79.17|77.97|78.85|77.65|188
1689959400000|2023-07-21 17:10:00|79.16|77.96|79.04|77.84|79.25|78.05|78.98|77.78|177
1689959700000|2023-07-21 17:15:00|79.03|77.83|79.11|77.91|79.11|77.91|78.94|77.74|115
1689960000000|2023-07-21 17:20:00|79.09|77.89|79.34|78.14|79.34|78.14|79.03|77.83|161
1689960300000|2023-07-21 17:25:00|79.33|78.13|79.43|78.23|79.46|78.26|79.25|78.05|231
1689960600000|2023-07-21 17:30:00|79.44|78.24|79.43|78.23|79.49|78.29|79.3|78.1|150
1689960900000|2023-07-21 17:35:00|79.44|78.24|79.47|78.27|79.49|78.29|79.32|78.12|143
1689961200000|2023-07-21 17:40:00|79.46|78.26|79.44|78.24|79.49|78.29|79.43|78.23|144
1689961500000|2023-07-21 17:45:00|79.43|78.23|79.43|78.23|79.44|78.24|79.33|78.13|162
1689961800000|2023-07-21 17:50:00|79.41|78.21|79.41|78.21|79.49|78.29|79.34|78.14|180
1689962100000|2023-07-21 17:55:00|79.42|78.22|79.73|78.53|79.78|78.58|79.42|78.22|233
1689962400000|2023-07-21 18:00:00|79.71|78.51|79.97|78.77|80|78.8|79.69|78.49|410
1689962700000|2023-07-21 18:05:00|79.96|78.76|79.94|78.74|79.98|78.78|79.77|78.57|297
1689963000000|2023-07-21 18:10:00|79.93|78.73|79.91|78.71|79.99|78.79|79.77|78.57|234
1689963300000|2023-07-21 18:15:00|79.87|78.67|79.77|78.57|79.91|78.71|79.64|78.44|250
1689963600000|2023-07-21 18:20:00|79.76|78.56|79.76|78.56|79.84|78.64|79.72|78.52|259
1689963900000|2023-07-21 18:25:00|79.77|78.57|79.74|78.54|79.89|78.69|79.74|78.54|180
1689964200000|2023-07-21 18:30:00|79.75|78.55|79.69|78.49|79.81|78.61|79.65|78.45|195
1689964500000|2023-07-21 18:35:00|79.7|78.5|79.78|78.58|79.87|78.67|79.69|78.49|219
1689964800000|2023-07-21 18:40:00|79.77|78.57|79.7|78.5|79.95|78.75|79.69|78.49|218
1689965100000|2023-07-21 18:45:00|79.71|78.51|79.65|78.45|79.77|78.57|79.56|78.36|198
1689965400000|2023-07-21 18:50:00|79.64|78.44|79.55|78.35|79.66|78.46|79.54|78.34|127
1689965700000|2023-07-21 18:55:00|79.54|78.34|79.55|78.35|79.61|78.41|79.51|78.31|167
1689966000000|2023-07-21 19:00:00|79.56|78.36|79.54|78.34|79.58|78.38|79.44|78.24|208
1689966300000|2023-07-21 19:05:00|79.55|78.35|79.38|78.18|79.61|78.41|79.28|78.08|238
1689966600000|2023-07-21 19:10:00|79.37|78.17|78.92|77.72|79.38|78.18|78.79|77.59|295
1689966900000|2023-07-21 19:15:00|78.9|77.7|79.19|77.99|79.28|78.08|78.8|77.6|469
1689967200000|2023-07-21 19:20:00|79.2|78|79.27|78.07|79.31|78.11|79.18|77.98|274
1689967500000|2023-07-21 19:25:00|79.26|78.06|79.3|78.1|79.34|78.14|79.18|77.98|231
1689967800000|2023-07-21 19:30:00|79.32|78.12|79.19|77.99|79.38|78.18|79.14|77.94|232
1689968100000|2023-07-21 19:35:00|79.18|77.98|79.34|78.14|79.4|78.2|79.17|77.97|151
1689968400000|2023-07-21 19:40:00|79.35|78.15|79.4|78.2|79.41|78.21|79.29|78.09|122
1689968700000|2023-07-21 19:45:00|79.39|78.19|79.51|78.31|79.59|78.39|79.37|78.17|203
1689969000000|2023-07-21 19:50:00|79.48|78.28|79.45|78.25|79.54|78.34|79.39|78.19|195
1689969300000|2023-07-21 19:55:00|79.46|78.26|79.48|78.28|79.58|78.38|79.45|78.25|152
1689969600000|2023-07-21 20:00:00|79.47|78.27|79.49|78.29|79.49|78.29|79.31|78.11|114
1689969900000|2023-07-21 20:05:00|79.48|78.28|79.3|78.1|79.48|78.28|79.29|78.09|102
1689970200000|2023-07-21 20:10:00|79.31|78.11|79.47|78.27|79.54|78.34|79.29|78.09|108
1689970500000|2023-07-21 20:15:00|79.46|78.26|79.26|78.06|79.47|78.27|79.26|78.06|71
1689970800000|2023-07-21 20:20:00|79.27|78.07|79.29|78.09|79.3|78.1|79.24|78.04|64
1689971100000|2023-07-21 20:25:00|79.3|78.1|79.36|78.16|79.39|78.19|79.28|78.08|64
1689971400000|2023-07-21 20:30:00|79.35|78.15|79.31|78.11|79.43|78.23|79.3|78.1|79
1689971700000|2023-07-21 20:35:00|79.3|78.1|79.28|78.08|79.34|78.14|79.19|77.99|73
1689972000000|2023-07-21 20:40:00|79.27|78.07|79.15|77.95|79.28|78.08|79.15|77.95|63
1689972300000|2023-07-21 20:45:00|79.16|77.96|79.06|77.86|79.17|77.97|79.01|77.81|55
1689972600000|2023-07-21 20:50:00|79.08|77.88|79.26|78.06|79.27|78.07|79.06|77.86|51
1689972900000|2023-07-21 20:55:00|79.27|78.07|79.27|78.07|79.28|78.08|79.26|78.06|51
1690009200000|2023-07-22 07:00:00|78.8|77.6|78.67|77.47|78.85|77.65|78.63|77.43|55
1690009500000|2023-07-22 07:05:00|78.64|77.44|78.74|77.54|78.76|77.56|78.64|77.44|34
1690009800000|2023-07-22 07:10:00|78.75|77.55|78.79|77.59|78.8|77.6|78.74|77.54|30
1690010100000|2023-07-22 07:15:00|78.78|77.58|78.58|77.38|78.79|77.59|78.58|77.38|40
1690010400000|2023-07-22 07:20:00|78.59|77.39|78.58|77.38|78.59|77.39|78.57|77.37|17
1690010700000|2023-07-22 07:25:00|78.59|77.39|78.79|77.59|78.79|77.59|78.59|77.39|68
1690011000000|2023-07-22 07:30:00|78.8|77.6|78.89|77.69|78.89|77.69|78.78|77.58|52
1690011300000|2023-07-22 07:35:00|78.9|77.7|78.89|77.69|78.9|77.7|78.87|77.67|26
1690011600000|2023-07-22 07:40:00|78.9|77.7|78.97|77.77|79.07|77.87|78.9|77.7|50
1690011900000|2023-07-22 07:45:00|78.98|77.78|78.97|77.77|78.98|77.78|78.94|77.74|32
1690012200000|2023-07-22 07:50:00|78.98|77.78|78.89|77.69|79|77.8|78.85|77.65|30
1690012500000|2023-07-22 07:55:00|78.9|77.7|78.89|77.69|78.91|77.71|78.86|77.66|38
1690012800000|2023-07-22 08:00:00|78.9|77.7|78.6|77.4|78.94|77.74|78.59|77.39|100
1690013100000|2023-07-22 08:05:00|78.59|77.39|78.64|77.44|78.66|77.46|78.58|77.38|29
1690013400000|2023-07-22 08:10:00|78.65|77.45|78.76|77.56|78.76|77.56|78.64|77.44|50
1690013700000|2023-07-22 08:15:00|78.78|77.58|78.77|77.57|78.78|77.58|78.67|77.47|48
1690014000000|2023-07-22 08:20:00|78.78|77.58|78.79|77.59|78.81|77.61|78.76|77.56|46
1690014300000|2023-07-22 08:25:00|78.78|77.58|78.69|77.49|78.78|77.58|78.69|77.49|51
1690014600000|2023-07-22 08:30:00|78.68|77.48|78.6|77.4|78.7|77.5|78.6|77.4|51
1690014900000|2023-07-22 08:35:00|78.59|77.39|78.7|77.5|78.71|77.51|78.59|77.39|62
1690015200000|2023-07-22 08:40:00|78.71|77.51|78.89|77.69|78.9|77.7|78.71|77.51|59
1690015500000|2023-07-22 08:45:00|78.9|77.7|78.76|77.56|78.9|77.7|78.69|77.49|67
1690015800000|2023-07-22 08:50:00|78.75|77.55|78.76|77.56|78.79|77.59|78.69|77.49|60
1690016100000|2023-07-22 08:55:00|78.77|77.57|78.8|77.6|78.81|77.61|78.74|77.54|61
1690016400000|2023-07-22 09:00:00|78.81|77.61|78.69|77.49|78.81|77.61|78.69|77.49|37
1690016700000|2023-07-22 09:05:00|78.68|77.48|78.76|77.56|78.77|77.57|78.63|77.43|41
1690017000000|2023-07-22 09:10:00|78.74|77.54|78.8|77.6|78.85|77.65|78.74|77.54|29
1690017300000|2023-07-22 09:15:00|78.81|77.61|78.9|77.7|78.97|77.77|78.81|77.61|56
1690017600000|2023-07-22 09:20:00|78.89|77.69|78.8|77.6|78.89|77.69|78.79|77.59|32
1690017900000|2023-07-22 09:25:00|78.82|77.62|78.78|77.58|78.86|77.66|78.77|77.57|28
1690018200000|2023-07-22 09:30:00|78.77|77.57|78.56|77.36|78.78|77.58|78.54|77.34|70
1690018500000|2023-07-22 09:35:00|78.55|77.35|78.69|77.49|78.7|77.5|78.54|77.34|44
1690018800000|2023-07-22 09:40:00|78.7|77.5|78.59|77.39|78.7|77.5|78.58|77.38|25
1690019100000|2023-07-22 09:45:00|78.58|77.38|78.5|77.3|78.6|77.4|78.49|77.29|46
1690019400000|2023-07-22 09:50:00|78.51|77.31|78.26|77.06|78.51|77.31|78.16|76.96|132
1690019700000|2023-07-22 09:55:00|78.25|77.05|78.33|77.13|78.37|77.17|78.15|76.95|166
1690020000000|2023-07-22 10:00:00|78.31|77.11|77.78|76.58|78.31|77.11|77.25|76.05|355
1690020300000|2023-07-22 10:05:00|77.79|76.59|77.76|76.56|77.83|76.63|77.44|76.24|251
1690020600000|2023-07-22 10:10:00|77.77|76.57|77.8|76.6|77.81|76.61|77.59|76.39|131
1690020900000|2023-07-22 10:15:00|77.79|76.59|77.87|76.67|77.91|76.71|77.71|76.51|113
1690021200000|2023-07-22 10:20:00|77.86|76.66|77.88|76.68|77.9|76.7|77.75|76.55|103
1690021500000|2023-07-22 10:25:00|77.87|76.67|77.84|76.64|77.91|76.71|77.77|76.57|91
1690021800000|2023-07-22 10:30:00|77.85|76.65|77.96|76.76|77.98|76.78|77.84|76.64|75
1690022100000|2023-07-22 10:35:00|77.94|76.74|78.08|76.88|78.13|76.93|77.94|76.74|59
1690022400000|2023-07-22 10:40:00|78.07|76.87|78.05|76.85|78.09|76.89|77.99|76.79|85
1690022700000|2023-07-22 10:45:00|78.06|76.86|79.15|77.95|79.16|77.96|77.96|76.76|252
1690023000000|2023-07-22 10:50:00|79.16|77.96|78.81|77.61|79.18|77.98|78.79|77.59|190
1690023300000|2023-07-22 10:55:00|78.79|77.59|78.86|77.66|78.87|77.67|78.7|77.5|82
1690023600000|2023-07-22 11:00:00|78.85|77.65|79.06|77.86|79.1|77.9|78.81|77.61|59
1690023900000|2023-07-22 11:05:00|78.95|77.75|78.87|77.67|78.97|77.77|78.87|77.67|34
1690024200000|2023-07-22 11:10:00|78.86|77.66|78.8|77.6|78.86|77.66|78.72|77.52|46
1690024500000|2023-07-22 11:15:00|78.79|77.59|78.79|77.59|78.86|77.66|78.75|77.55|70
1690024800000|2023-07-22 11:20:00|78.78|77.58|78.75|77.55|78.8|77.6|78.69|77.49|49
1690025100000|2023-07-22 11:25:00|78.72|77.52|78.75|77.55|78.76|77.56|78.68|77.48|34
1690025400000|2023-07-22 11:30:00|78.74|77.54|78.96|77.76|79|77.8|78.71|77.51|50
1690025700000|2023-07-22 11:35:00|78.97|77.77|78.9|77.7|79.06|77.86|78.89|77.69|61
1690026000000|2023-07-22 11:40:00|78.89|77.69|78.86|77.66|78.91|77.71|78.83|77.63|45
1690026300000|2023-07-22 11:45:00|78.85|77.65|78.8|77.6|78.86|77.66|78.78|77.58|43
1690026600000|2023-07-22 11:50:00|78.81|77.61|78.81|77.61|78.91|77.71|78.77|77.57|44
1690026900000|2023-07-22 11:55:00|78.82|77.62|78.92|77.72|78.93|77.73|78.8|77.6|63
1690027200000|2023-07-22 12:00:00|78.9|77.7|78.77|77.57|78.92|77.72|78.77|77.57|55
1690027500000|2023-07-22 12:05:00|78.75|77.55|78.73|77.53|78.77|77.57|78.68|77.48|42
1690027800000|2023-07-22 12:10:00|78.71|77.51|78.76|77.56|78.78|77.58|78.68|77.48|71
1690028100000|2023-07-22 12:15:00|78.75|77.55|78.65|77.45|78.77|77.57|78.6|77.4|43
1690028400000|2023-07-22 12:20:00|78.66|77.46|78.81|77.61|78.83|77.63|78.61|77.41|48
1690028700000|2023-07-22 12:25:00|78.82|77.62|79.32|78.12|79.32|78.12|78.79|77.59|71
1690029000000|2023-07-22 12:30:00|79.31|78.11|79.3|78.1|79.41|78.21|79.19|77.99|100
1690029300000|2023-07-22 12:35:00|79.29|78.09|78.98|77.78|79.31|78.11|78.96|77.76|105
1690029600000|2023-07-22 12:40:00|78.99|77.79|78.97|77.77|79.01|77.81|78.91|77.71|82
1690029900000|2023-07-22 12:45:00|79|77.8|79.1|77.9|79.11|77.91|79|77.8|71
1690030200000|2023-07-22 12:50:00|79.09|77.89|79.36|78.16|79.38|78.18|78.95|77.75|89
1690030500000|2023-07-22 12:55:00|79.34|78.14|79.36|78.16|79.38|78.18|79.26|78.06|62
1690030800000|2023-07-22 13:00:00|79.35|78.15|79.27|78.07|79.38|78.18|79.26|78.06|100
1690031100000|2023-07-22 13:05:00|79.3|78.1|79.29|78.09|79.36|78.16|79.26|78.06|84
1690031400000|2023-07-22 13:10:00|79.3|78.1|79.46|78.26|79.54|78.34|79.27|78.07|98
1690031700000|2023-07-22 13:15:00|79.45|78.25|79.54|78.34|79.57|78.37|79.42|78.22|78
1690032000000|2023-07-22 13:20:00|79.55|78.35|79.8|78.6|79.8|78.6|79.55|78.35|102
1690032300000|2023-07-22 13:25:00|79.79|78.59|79.77|78.57|80.08|78.88|79.73|78.53|171
1690032600000|2023-07-22 13:30:00|79.76|78.56|79.77|78.57|79.88|78.68|79.69|78.49|112
1690032900000|2023-07-22 13:35:00|79.78|78.58|79.66|78.46|79.89|78.69|79.65|78.45|72
1690033200000|2023-07-22 13:40:00|79.65|78.45|79.54|78.34|79.68|78.48|79.48|78.28|62
1690033500000|2023-07-22 13:45:00|79.55|78.35|79.6|78.4|79.7|78.5|79.54|78.34|53
1690033800000|2023-07-22 13:50:00|79.57|78.37|79.61|78.41|79.66|78.46|79.53|78.33|44
1690034100000|2023-07-22 13:55:00|79.6|78.4|79.5|78.3|79.61|78.41|79.48|78.28|54
1690034400000|2023-07-22 14:00:00|79.51|78.31|80.07|78.87|80.07|78.87|79.51|78.31|114
1690034700000|2023-07-22 14:05:00|80.06|78.86|80.05|78.85|80.08|78.88|79.89|78.69|176
1690035000000|2023-07-22 14:10:00|80.03|78.83|79.95|78.75|80.07|78.87|79.92|78.72|107
1690035300000|2023-07-22 14:15:00|79.96|78.76|79.85|78.65|80|78.8|79.85|78.65|80
1690035600000|2023-07-22 14:20:00|79.83|78.63|79.76|78.56|79.9|78.7|79.66|78.46|103
1690035900000|2023-07-22 14:25:00|79.75|78.55|79.58|78.38|79.77|78.57|79.58|78.38|70
1690036200000|2023-07-22 14:30:00|79.63|78.43|79.61|78.41|79.7|78.5|79.56|78.36|74
1690036500000|2023-07-22 14:35:00|79.66|78.46|79.6|78.4|79.77|78.57|79.59|78.39|76
1690036800000|2023-07-22 14:40:00|79.59|78.39|79.57|78.37|79.69|78.49|79.54|78.34|76
1690037100000|2023-07-22 14:45:00|79.56|78.36|79.67|78.47|79.67|78.47|79.52|78.32|64
1690037400000|2023-07-22 14:50:00|79.66|78.46|79.57|78.37|79.67|78.47|79.48|78.28|47
1690037700000|2023-07-22 14:55:00|79.58|78.38|79.39|78.19|79.58|78.38|79.37|78.17|70
1690038000000|2023-07-22 15:00:00|79.4|78.2|79.38|78.18|79.44|78.24|79.27|78.07|84
1690038300000|2023-07-22 15:05:00|79.36|78.16|79.25|78.05|79.38|78.18|79.23|78.03|46
1690038600000|2023-07-22 15:10:00|79.26|78.06|79.36|78.16|79.56|78.36|79.24|78.04|96
1690038900000|2023-07-22 15:15:00|79.37|78.17|79.17|77.97|79.46|78.26|79.17|77.97|115
1690039200000|2023-07-22 15:20:00|79.18|77.98|79.31|78.11|79.37|78.17|79.17|77.97|63
1690039500000|2023-07-22 15:25:00|79.3|78.1|79.3|78.1|79.31|78.11|79.18|77.98|59
1690039800000|2023-07-22 15:30:00|79.31|78.11|79.3|78.1|79.31|78.11|79.18|77.98|57
1690040100000|2023-07-22 15:35:00|79.28|78.08|79.39|78.19|79.44|78.24|79.26|78.06|55
1690040400000|2023-07-22 15:40:00|79.4|78.2|79.39|78.19|79.46|78.26|79.38|78.18|47
1690040700000|2023-07-22 15:45:00|79.37|78.17|79.58|78.38|79.71|78.51|79.37|78.17|98
1690041000000|2023-07-22 15:50:00|79.57|78.37|79.37|78.17|79.58|78.38|79.37|78.17|92
1690041300000|2023-07-22 15:55:00|79.38|78.18|79.4|78.2|79.4|78.2|79.33|78.13|61
1690041600000|2023-07-22 16:00:00|79.41|78.21|79.48|78.28|79.49|78.29|79.33|78.13|76
1690041900000|2023-07-22 16:05:00|79.47|78.27|79.66|78.46|79.67|78.47|79.47|78.27|81
1690042200000|2023-07-22 16:10:00|79.65|78.45|79.38|78.18|79.65|78.45|79.35|78.15|71
1690042500000|2023-07-22 16:15:00|79.37|78.17|79.61|78.41|79.61|78.41|79.35|78.15|63
1690042800000|2023-07-22 16:20:00|79.6|78.4|79.68|78.48|79.71|78.51|79.6|78.4|66
1690043100000|2023-07-22 16:25:00|79.67|78.47|79.69|78.49|79.75|78.55|79.65|78.45|76
1690043400000|2023-07-22 16:30:00|79.68|78.48|79.56|78.36|79.72|78.52|79.5|78.3|65
1690043700000|2023-07-22 16:35:00|79.55|78.35|79.69|78.49|79.7|78.5|79.55|78.35|59
1690044000000|2023-07-22 16:40:00|79.7|78.5|79.58|78.38|79.7|78.5|79.55|78.35|58
1690044300000|2023-07-22 16:45:00|79.56|78.36|79.36|78.16|79.56|78.36|79.36|78.16|73
1690044600000|2023-07-22 16:50:00|79.37|78.17|79.47|78.27|79.47|78.27|79.34|78.14|61
1690044900000|2023-07-22 16:55:00|79.46|78.26|79.38|78.18|79.48|78.28|79.34|78.14|48
1690045200000|2023-07-22 17:00:00|79.37|78.17|79.36|78.16|79.37|78.17|79.28|78.08|30
1690045500000|2023-07-22 17:05:00|79.35|78.15|79.54|78.34|79.56|78.36|79.34|78.14|30
1690045800000|2023-07-22 17:10:00|79.52|78.32|79.46|78.26|79.61|78.41|79.44|78.24|48
1690046100000|2023-07-22 17:15:00|79.45|78.25|79.39|78.19|79.49|78.29|79.34|78.14|59
1690046400000|2023-07-22 17:20:00|79.38|78.18|79.4|78.2|79.5|78.3|79.37|78.17|49
1690046700000|2023-07-22 17:25:00|79.39|78.19|79.29|78.09|79.4|78.2|79.28|78.08|57
1690047000000|2023-07-22 17:30:00|79.28|78.08|79.26|78.06|79.3|78.1|79.25|78.05|32
1690047300000|2023-07-22 17:35:00|79.27|78.07|79.28|78.08|79.37|78.17|79.25|78.05|66
1690047600000|2023-07-22 17:40:00|79.29|78.09|79.28|78.08|79.3|78.1|79.26|78.06|64
1690047900000|2023-07-22 17:45:00|79.27|78.07|79.17|77.97|79.28|78.08|79.16|77.96|32
1690048200000|2023-07-22 17:50:00|79.16|77.96|79.06|77.86|79.16|77.96|78.99|77.79|84
1690048500000|2023-07-22 17:55:00|79.07|77.87|79.11|77.91|79.11|77.91|79.02|77.82|33
1690048800000|2023-07-22 18:00:00|79.1|77.9|79|77.8|79.11|77.91|79|77.8|37
1690049100000|2023-07-22 18:05:00|78.97|77.77|78.96|77.76|78.97|77.77|78.88|77.68|90
1690049400000|2023-07-22 18:10:00|78.93|77.73|78.73|77.53|78.93|77.73|78.52|77.32|115
1690049700000|2023-07-22 18:15:00|78.74|77.54|78.74|77.54|78.8|77.6|78.68|77.48|98
1690050000000|2023-07-22 18:20:00|78.75|77.55|78.64|77.44|78.88|77.68|78.57|77.37|95
1690050300000|2023-07-22 18:25:00|78.63|77.43|78.66|77.46|78.69|77.49|78.46|77.26|97
1690050600000|2023-07-22 18:30:00|78.67|77.47|78.79|77.59|78.8|77.6|78.66|77.46|69
1690050900000|2023-07-22 18:35:00|78.78|77.58|78.84|77.64|78.9|77.7|78.77|77.57|51
1690051200000|2023-07-22 18:40:00|78.83|77.63|78.68|77.48|78.83|77.63|78.67|77.47|54
1690051500000|2023-07-22 18:45:00|78.67|77.47|78.65|77.45|78.69|77.49|78.62|77.42|49
1690051800000|2023-07-22 18:50:00|78.64|77.44|78.66|77.46|78.66|77.46|78.56|77.36|66
1690052100000|2023-07-22 18:55:00|78.65|77.45|78.76|77.56|78.78|77.58|78.65|77.45|36
1690052400000|2023-07-22 19:00:00|78.75|77.55|78.66|77.46|78.75|77.55|78.66|77.46|34
1690052700000|2023-07-22 19:05:00|78.67|77.47|78.87|77.67|78.9|77.7|78.67|77.47|101
1690053000000|2023-07-22 19:10:00|78.86|77.66|78.85|77.65|78.87|77.67|78.76|77.56|71
1690053300000|2023-07-22 19:15:00|78.84|77.64|78.77|77.57|78.85|77.65|78.76|77.56|51
1690053600000|2023-07-22 19:20:00|78.76|77.56|78.76|77.56|78.79|77.59|78.66|77.46|58
1690053900000|2023-07-22 19:25:00|78.77|77.57|78.8|77.6|78.81|77.61|78.74|77.54|43
1690054200000|2023-07-22 19:30:00|78.81|77.61|78.65|77.45|78.85|77.65|78.63|77.43|48
1690054500000|2023-07-22 19:35:00|78.64|77.44|78.66|77.46|78.67|77.47|78.56|77.36|86
1690054800000|2023-07-22 19:40:00|78.65|77.45|78.75|77.55|78.76|77.56|78.58|77.38|56
1690055100000|2023-07-22 19:45:00|78.74|77.54|78.69|77.49|78.75|77.55|78.67|77.47|30
1690055400000|2023-07-22 19:50:00|78.67|77.47|78.85|77.65|78.85|77.65|78.66|77.46|52
1690055700000|2023-07-22 19:55:00|78.84|77.64|78.79|77.59|78.85|77.65|78.78|77.58|28
1690056000000|2023-07-22 20:00:00|78.76|77.56|78.75|77.55|78.77|77.57|78.69|77.49|45
1690056300000|2023-07-22 20:05:00|78.74|77.54|78.76|77.56|78.77|77.57|78.67|77.47|35
1690056600000|2023-07-22 20:10:00|78.75|77.55|78.77|77.57|78.77|77.57|78.75|77.55|26
1690056900000|2023-07-22 20:15:00|78.78|77.58|78.85|77.65|78.85|77.65|78.76|77.56|35
1690057200000|2023-07-22 20:20:00|78.86|77.66|78.96|77.76|78.97|77.77|78.86|77.66|40
1690057500000|2023-07-22 20:25:00|78.97|77.77|78.9|77.7|79.03|77.83|78.9|77.7|38
1690057800000|2023-07-22 20:30:00|78.88|77.68|78.99|77.79|79.01|77.81|78.88|77.68|52
1690058100000|2023-07-22 20:35:00|79|77.8|79.05|77.85|79.06|77.86|78.94|77.74|18
1690058400000|2023-07-22 20:40:00|79.06|77.86|79.14|77.94|79.18|77.98|79.05|77.85|38
1690058700000|2023-07-22 20:45:00|79.15|77.95|79.06|77.86|79.15|77.95|78.98|77.78|56
1690059000000|2023-07-22 20:50:00|79.05|77.85|79.17|77.97|79.18|77.98|79.03|77.83|33
1690059300000|2023-07-22 20:55:00|79.18|77.98|79.07|77.87|79.19|77.99|79.07|77.87|45
1690059600000|2023-07-22 21:00:00|79.04|77.84|78.9|77.7|79.04|77.84|78.88|77.68|57
1690059900000|2023-07-22 21:05:00|78.94|77.74|78.99|77.79|79.07|77.87|78.94|77.74|42
1690060200000|2023-07-22 21:10:00|78.98|77.78|78.98|77.78|79|77.8|78.96|77.76|43
1690060500000|2023-07-22 21:15:00|78.97|77.77|78.81|77.61|78.97|77.77|78.81|77.61|46
1690060800000|2023-07-22 21:20:00|78.82|77.62|78.99|77.79|78.99|77.79|78.82|77.62|31
1690061100000|2023-07-22 21:25:00|78.97|77.77|78.99|77.79|79|77.8|78.97|77.77|15
1690061400000|2023-07-22 21:30:00|78.98|77.78|78.98|77.78|78.99|77.79|78.97|77.77|11
1690061700000|2023-07-22 21:35:00|78.97|77.77|78.98|77.78|78.98|77.78|78.97|77.77|2
1690062000000|2023-07-22 21:40:00|78.96|77.76|78.98|77.78|78.99|77.79|78.96|77.76|15
1690062300000|2023-07-22 21:45:00|78.99|77.79|79|77.8|79|77.8|78.97|77.77|26
1690062600000|2023-07-22 21:50:00|78.96|77.76|78.96|77.76|78.96|77.76|78.93|77.73|21
1690062900000|2023-07-22 21:55:00|78.95|77.75|78.84|77.64|78.96|77.76|78.84|77.64|70
1690063200000|2023-07-22 22:00:00|78.85|77.65|78.86|77.66|78.86|77.66|78.77|77.57|54
1690063500000|2023-07-22 22:05:00|78.85|77.65|78.87|77.67|78.87|77.67|78.8|77.6|27
1690063800000|2023-07-22 22:10:00|78.86|77.66|78.77|77.57|78.87|77.67|78.75|77.55|31
1690064100000|2023-07-22 22:15:00|78.75|77.55|78.71|77.51|78.77|77.57|78.68|77.48|34
1690064400000|2023-07-22 22:20:00|78.69|77.49|78.66|77.46|78.71|77.51|78.6|77.4|49
1690064700000|2023-07-22 22:25:00|78.64|77.44|78.71|77.51|78.74|77.54|78.63|77.43|43
1690065000000|2023-07-22 22:30:00|78.7|77.5|78.7|77.5|78.75|77.55|78.68|77.48|21
1690065300000|2023-07-22 22:35:00|78.71|77.51|78.77|77.57|78.77|77.57|78.66|77.46|54
1690065600000|2023-07-22 22:40:00|78.75|77.55|78.8|77.6|78.8|77.6|78.75|77.55|10
1690065900000|2023-07-22 22:45:00|78.79|77.59|78.6|77.4|78.8|77.6|78.59|77.39|46
1690066200000|2023-07-22 22:50:00|78.59|77.39|78.64|77.44|78.66|77.46|78.56|77.36|69
1690066500000|2023-07-22 22:55:00|78.63|77.43|78.66|77.46|78.67|77.47|78.62|77.42|19
1690066800000|2023-07-22 23:00:00|78.67|77.47|78.59|77.39|78.67|77.47|78.54|77.34|55
1690067100000|2023-07-22 23:05:00|78.57|77.37|78.52|77.32|78.58|77.38|78.52|77.32|58
1690067400000|2023-07-22 23:10:00|78.51|77.31|78.43|77.23|78.52|77.32|78.33|77.13|83
1690067700000|2023-07-22 23:15:00|78.44|77.24|77.74|76.54|78.45|77.25|77.08|75.88|414
1690068000000|2023-07-22 23:20:00|77.73|76.53|77.64|76.44|77.74|76.54|77.27|76.07|360
1690068300000|2023-07-22 23:25:00|77.63|76.43|77.42|76.22|77.64|76.44|77.3|76.1|204
1690068600000|2023-07-22 23:30:00|77.41|76.21|77.37|76.17|77.55|76.35|76.99|75.79|330
1690068900000|2023-07-22 23:35:00|77.38|76.18|77.54|76.34|77.56|76.36|77.29|76.09|222
1690069200000|2023-07-22 23:40:00|77.53|76.33|77.68|76.48|77.74|76.54|77.46|76.26|118
1690069500000|2023-07-22 23:45:00|77.69|76.49|77.76|76.56|77.76|76.56|77.53|76.33|128
1690069800000|2023-07-22 23:50:00|77.75|76.55|77.9|76.7|77.91|76.71|77.59|76.39|146
1690070100000|2023-07-22 23:55:00|77.91|76.71|78.09|76.89|78.12|76.92|77.9|76.7|139
1690070400000|2023-07-23 00:00:00|78.08|76.88|77.96|76.76|78.09|76.89|77.89|76.69|118
1690070700000|2023-07-23 00:05:00|77.97|76.77|77.9|76.7|78.08|76.88|77.88|76.68|114
1690071000000|2023-07-23 00:10:00|77.91|76.71|77.77|76.57|77.96|76.76|77.57|76.37|162
1690071300000|2023-07-23 00:15:00|77.76|76.56|78.05|76.85|78.06|76.86|77.72|76.52|119
1690071600000|2023-07-23 00:20:00|78.06|76.86|78.13|76.93|78.14|76.94|78.06|76.86|58
1690071900000|2023-07-23 00:25:00|78.14|76.94|78.17|76.97|78.26|77.06|78.09|76.89|110
1690072200000|2023-07-23 00:30:00|78.14|76.94|78.06|76.86|78.2|77|78.06|76.86|84
1690072500000|2023-07-23 00:35:00|78.05|76.85|77.76|76.56|78.07|76.87|77.76|76.56|68
1690072800000|2023-07-23 00:40:00|77.77|76.57|77.88|76.68|77.88|76.68|77.77|76.57|45
1690073100000|2023-07-23 00:45:00|77.86|76.66|77.67|76.47|77.88|76.68|77.66|76.46|65
1690073400000|2023-07-23 00:50:00|77.68|76.48|77.7|76.5|77.73|76.53|77.46|76.26|130
1690073700000|2023-07-23 00:55:00|77.71|76.51|77.85|76.65|77.85|76.65|77.64|76.44|104
1690074000000|2023-07-23 01:00:00|77.84|76.64|78.01|76.81|78.04|76.84|77.79|76.59|82
1690074300000|2023-07-23 01:05:00|78|76.8|78.06|76.86|78.15|76.95|77.99|76.79|138
1690074600000|2023-07-23 01:10:00|78.07|76.87|77.99|76.79|78.09|76.89|77.98|76.78|63
1690074900000|2023-07-23 01:15:00|78.01|76.81|78.34|77.14|78.34|77.14|78.01|76.81|100
1690075200000|2023-07-23 01:20:00|78.32|77.12|78.39|77.19|78.45|77.25|78.24|77.04|89
1690075500000|2023-07-23 01:25:00|78.4|77.2|78.38|77.18|78.46|77.26|78.37|77.17|64
1690075800000|2023-07-23 01:30:00|78.37|77.17|78.38|77.18|78.46|77.26|78.33|77.13|88
1690076100000|2023-07-23 01:35:00|78.37|77.17|78.36|77.16|78.38|77.18|78.3|77.1|51
1690076400000|2023-07-23 01:40:00|78.35|77.15|78.45|77.25|78.46|77.26|78.3|77.1|49
1690076700000|2023-07-23 01:45:00|78.44|77.24|78.81|77.61|78.89|77.69|78.43|77.23|106
1690077000000|2023-07-23 01:50:00|78.79|77.59|78.9|77.7|78.9|77.7|78.75|77.55|78
1690077300000|2023-07-23 01:55:00|78.91|77.71|78.66|77.46|78.95|77.75|78.65|77.45|78
1690077600000|2023-07-23 02:00:00|78.65|77.45|78.66|77.46|78.77|77.57|78.6|77.4|77
1690077900000|2023-07-23 02:05:00|78.65|77.45|78.64|77.44|78.67|77.47|78.5|77.3|65
1690078200000|2023-07-23 02:10:00|78.65|77.45|78.55|77.35|78.66|77.46|78.55|77.35|37
1690078500000|2023-07-23 02:15:00|78.56|77.36|78.71|77.51|78.8|77.6|78.55|77.35|93
1690078800000|2023-07-23 02:20:00|78.7|77.5|78.78|77.58|78.87|77.67|78.7|77.5|93
1690079100000|2023-07-23 02:25:00|78.76|77.56|78.7|77.5|78.8|77.6|78.68|77.48|40
1690079400000|2023-07-23 02:30:00|78.71|77.51|78.66|77.46|78.77|77.57|78.6|77.4|74
1690079700000|2023-07-23 02:35:00|78.65|77.45|78.6|77.4|78.66|77.46|78.59|77.39|60
1690080000000|2023-07-23 02:40:00|78.62|77.42|78.66|77.46|78.78|77.58|78.61|77.41|53
1690080300000|2023-07-23 02:45:00|78.65|77.45|78.66|77.46|78.66|77.46|78.49|77.29|72
1690080600000|2023-07-23 02:50:00|78.65|77.45|78.76|77.56|78.77|77.57|78.65|77.45|48
1690080900000|2023-07-23 02:55:00|78.77|77.57|78.76|77.56|78.85|77.65|78.76|77.56|80
1690081200000|2023-07-23 03:00:00|78.77|77.57|78.7|77.5|78.81|77.61|78.69|77.49|58
1690081500000|2023-07-23 03:05:00|78.71|77.51|78.7|77.5|78.71|77.51|78.68|77.48|28
1690081800000|2023-07-23 03:10:00|78.69|77.49|78.67|77.47|78.7|77.5|78.6|77.4|95
1690082100000|2023-07-23 03:15:00|78.68|77.48|78.57|77.37|78.68|77.48|78.56|77.36|52
1690082400000|2023-07-23 03:20:00|78.55|77.35|78.59|77.39|78.67|77.47|78.54|77.34|54
1690082700000|2023-07-23 03:25:00|78.6|77.4|78.56|77.36|78.6|77.4|78.53|77.33|27
1690083000000|2023-07-23 03:30:00|78.57|77.37|78.51|77.31|78.6|77.4|78.5|77.3|28
1690083300000|2023-07-23 03:35:00|78.5|77.3|78.53|77.33|78.57|77.37|78.48|77.28|81
1690083600000|2023-07-23 03:40:00|78.57|77.37|78.74|77.54|78.76|77.56|78.57|77.37|63
1690083900000|2023-07-23 03:45:00|78.73|77.53|78.65|77.45|78.74|77.54|78.65|77.45|35
1690084200000|2023-07-23 03:50:00|78.63|77.43|78.57|77.37|78.66|77.46|78.54|77.34|38
1690084500000|2023-07-23 03:55:00|78.56|77.36|78.64|77.44|78.65|77.45|78.56|77.36|45
1690084800000|2023-07-23 04:00:00|78.65|77.45|78.7|77.5|78.7|77.5|78.59|77.39|70
1690085100000|2023-07-23 04:05:00|78.71|77.51|78.69|77.49|78.77|77.57|78.69|77.49|40
1690085400000|2023-07-23 04:10:00|78.7|77.5|78.77|77.57|78.8|77.6|78.66|77.46|34
1690085700000|2023-07-23 04:15:00|78.76|77.56|78.76|77.56|78.77|77.57|78.65|77.45|32
1690086000000|2023-07-23 04:20:00|78.77|77.57|78.67|77.47|78.77|77.57|78.66|77.46|42
1690086300000|2023-07-23 04:25:00|78.68|77.48|78.67|77.47|78.68|77.48|78.61|77.41|37
1690086600000|2023-07-23 04:30:00|78.68|77.48|78.86|77.66|78.86|77.66|78.66|77.46|44
1690086900000|2023-07-23 04:35:00|78.85|77.65|78.81|77.61|78.86|77.66|78.79|77.59|47
1690087200000|2023-07-23 04:40:00|78.82|77.62|78.71|77.51|78.82|77.62|78.7|77.5|22
1690087500000|2023-07-23 04:45:00|78.7|77.5|78.86|77.66|78.88|77.68|78.68|77.48|74
1690087800000|2023-07-23 04:50:00|78.87|77.67|78.8|77.6|78.98|77.78|78.77|77.57|130
1690088100000|2023-07-23 04:55:00|78.79|77.59|78.86|77.66|78.89|77.69|78.77|77.57|68
1690088400000|2023-07-23 05:00:00|78.87|77.67|78.98|77.78|79.04|77.84|78.87|77.67|46
1690088700000|2023-07-23 05:05:00|78.97|77.77|78.98|77.78|78.99|77.79|78.88|77.68|60
1690089000000|2023-07-23 05:10:00|78.97|77.77|78.88|77.68|78.97|77.77|78.86|77.66|47
1690089300000|2023-07-23 05:15:00|78.87|77.67|79.08|77.88|79.08|77.88|78.85|77.65|80
1690089600000|2023-07-23 05:20:00|79.1|77.9|79.1|77.9|79.15|77.95|79.07|77.87|73
1690089900000|2023-07-23 05:25:00|79.09|77.89|79.09|77.89|79.15|77.95|79.07|77.87|70
1690090200000|2023-07-23 05:30:00|79.08|77.88|79.06|77.86|79.13|77.93|78.99|77.79|72
1690090500000|2023-07-23 05:35:00|79.05|77.85|79.06|77.86|79.08|77.88|78.97|77.77|60
1690090800000|2023-07-23 05:40:00|79.07|77.87|78.94|77.74|79.07|77.87|78.9|77.7|57
1690091100000|2023-07-23 05:45:00|78.95|77.75|78.86|77.66|78.95|77.75|78.8|77.6|49
1690091400000|2023-07-23 05:50:00|78.87|77.67|78.79|77.59|78.87|77.67|78.78|77.58|53
1690091700000|2023-07-23 05:55:00|78.8|77.6|78.77|77.57|78.85|77.65|78.71|77.51|72
1690092000000|2023-07-23 06:00:00|78.76|77.56|78.66|77.46|78.87|77.67|78.64|77.44|76
1690092300000|2023-07-23 06:05:00|78.67|77.47|78.66|77.46|78.67|77.47|78.58|77.38|44
1690092600000|2023-07-23 06:10:00|78.65|77.45|78.65|77.45|78.71|77.51|78.56|77.36|60
1690092900000|2023-07-23 06:15:00|78.66|77.46|78.58|77.38|78.67|77.47|78.58|77.38|27
1690093200000|2023-07-23 06:20:00|78.57|77.37|78.55|77.35|78.59|77.39|78.54|77.34|50
1690093500000|2023-07-23 06:25:00|78.51|77.31|78.48|77.28|78.55|77.35|78.47|77.27|19
1690093800000|2023-07-23 06:30:00|78.49|77.29|78.66|77.46|78.68|77.48|78.48|77.28|66
1690094100000|2023-07-23 06:35:00|78.65|77.45|78.67|77.47|78.69|77.49|78.59|77.39|60
1690094400000|2023-07-23 06:40:00|78.68|77.48|78.58|77.38|78.68|77.48|78.55|77.35|46
1690094700000|2023-07-23 06:45:00|78.57|77.37|78.7|77.5|78.76|77.56|78.56|77.36|69
1690095000000|2023-07-23 06:50:00|78.72|77.52|78.6|77.4|78.74|77.54|78.59|77.39|40
1690095300000|2023-07-23 06:55:00|78.59|77.39|78.69|77.49|78.7|77.5|78.58|77.38|50
1690095600000|2023-07-23 07:00:00|78.68|77.48|78.71|77.51|78.71|77.51|78.67|77.47|7
1690095900000|2023-07-23 07:05:00|78.73|77.53|78.64|77.44|78.74|77.54|78.64|77.44|24
1690096200000|2023-07-23 07:10:00|78.62|77.42|78.4|77.2|78.62|77.42|78.39|77.19|92
1690096500000|2023-07-23 07:15:00|78.41|77.21|78.47|77.27|78.55|77.35|78.4|77.2|69
1690096800000|2023-07-23 07:20:00|78.46|77.26|78.29|77.09|78.46|77.26|78.21|77.01|66
1690097100000|2023-07-23 07:25:00|78.31|77.11|78.37|77.17|78.38|77.18|78.29|77.09|47
1690097400000|2023-07-23 07:30:00|78.38|77.18|78.25|77.05|78.38|77.18|78.19|76.99|70
1690097700000|2023-07-23 07:35:00|78.24|77.04|78.3|77.1|78.35|77.15|78.24|77.04|53
1690098000000|2023-07-23 07:40:00|78.29|77.09|78.37|77.17|78.39|77.19|78.29|77.09|38
1690098300000|2023-07-23 07:45:00|78.38|77.18|78.38|77.18|78.39|77.19|78.34|77.14|46
1690098600000|2023-07-23 07:50:00|78.39|77.19|78.38|77.18|78.39|77.19|78.33|77.13|27
1690098900000|2023-07-23 07:55:00|78.37|77.17|78.4|77.2|78.45|77.25|78.37|77.17|59
1690099200000|2023-07-23 08:00:00|78.43|77.23|78.47|77.27|78.47|77.27|78.38|77.18|38
1690099500000|2023-07-23 08:05:00|78.46|77.26|78.46|77.26|78.53|77.33|78.46|77.26|46
1690099800000|2023-07-23 08:10:00|78.45|77.25|78.37|77.17|78.46|77.26|78.35|77.15|31
1690100100000|2023-07-23 08:15:00|78.36|77.16|78.37|77.17|78.38|77.18|78.27|77.07|23
1690100400000|2023-07-23 08:20:00|78.36|77.16|78.38|77.18|78.38|77.18|78.33|77.13|27
1690100700000|2023-07-23 08:25:00|78.39|77.19|78.4|77.2|78.44|77.24|78.38|77.18|26
1690101000000|2023-07-23 08:30:00|78.41|77.21|78.45|77.25|78.47|77.27|78.4|77.2|36
1690101300000|2023-07-23 08:35:00|78.44|77.24|78.56|77.36|78.57|77.37|78.44|77.24|33
1690101600000|2023-07-23 08:40:00|78.57|77.37|78.64|77.44|78.74|77.54|78.56|77.36|85
1690101900000|2023-07-23 08:45:00|78.66|77.46|78.56|77.36|78.67|77.47|78.56|77.36|73
1690102200000|2023-07-23 08:50:00|78.55|77.35|78.66|77.46|78.66|77.46|78.55|77.35|50
1690102500000|2023-07-23 08:55:00|78.65|77.45|78.69|77.49|78.75|77.55|78.65|77.45|46
1690102800000|2023-07-23 09:00:00|78.7|77.5|78.69|77.49|78.75|77.55|78.69|77.49|25
1690103100000|2023-07-23 09:05:00|78.7|77.5|78.7|77.5|78.75|77.55|78.67|77.47|84
1690103400000|2023-07-23 09:10:00|78.68|77.48|78.6|77.4|78.75|77.55|78.58|77.38|54
1690103700000|2023-07-23 09:15:00|78.59|77.39|78.55|77.35|78.59|77.39|78.49|77.29|29
1690104000000|2023-07-23 09:20:00|78.56|77.36|78.46|77.26|78.56|77.36|78.39|77.19|50
1690104300000|2023-07-23 09:25:00|78.47|77.27|78.48|77.28|78.58|77.38|78.47|77.27|33
1690104600000|2023-07-23 09:30:00|78.47|77.27|78.42|77.22|78.5|77.3|78.39|77.19|33
1690104900000|2023-07-23 09:35:00|78.44|77.24|78.37|77.17|78.46|77.26|78.34|77.14|35
1690105200000|2023-07-23 09:40:00|78.38|77.18|78.46|77.26|78.47|77.27|78.35|77.15|44
1690105500000|2023-07-23 09:45:00|78.44|77.24|78.5|77.3|78.5|77.3|78.44|77.24|24
1690105800000|2023-07-23 09:50:00|78.49|77.29|78.46|77.26|78.5|77.3|78.45|77.25|19
1690106100000|2023-07-23 09:55:00|78.45|77.25|78.35|77.15|78.46|77.26|78.35|77.15|37
1690106400000|2023-07-23 10:00:00|78.36|77.16|78.35|77.15|78.39|77.19|78.3|77.1|35
1690106700000|2023-07-23 10:05:00|78.36|77.16|78.39|77.19|78.4|77.2|78.35|77.15|26
1690107000000|2023-07-23 10:10:00|78.4|77.2|78.4|77.2|78.47|77.27|78.38|77.18|37
1690107300000|2023-07-23 10:15:00|78.39|77.19|78.56|77.36|78.56|77.36|78.39|77.19|49
1690107600000|2023-07-23 10:20:00|78.57|77.37|78.57|77.37|78.58|77.38|78.54|77.34|34
1690107900000|2023-07-23 10:25:00|78.59|77.39|78.6|77.4|78.64|77.44|78.58|77.38|81
1690108200000|2023-07-23 10:30:00|78.59|77.39|78.59|77.39|78.66|77.46|78.58|77.38|33
1690108500000|2023-07-23 10:35:00|78.58|77.38|78.56|77.36|78.6|77.4|78.48|77.28|39
1690108800000|2023-07-23 10:40:00|78.54|77.34|78.46|77.26|78.56|77.36|78.44|77.24|35
1690109100000|2023-07-23 10:45:00|78.47|77.27|78.55|77.35|78.61|77.41|78.46|77.26|54
1690109400000|2023-07-23 10:50:00|78.56|77.36|78.54|77.34|78.56|77.36|78.45|77.25|49
1690109700000|2023-07-23 10:55:00|78.55|77.35|78.5|77.3|78.56|77.36|78.48|77.28|45
1690110000000|2023-07-23 11:00:00|78.49|77.29|78.56|77.36|78.58|77.38|78.44|77.24|46
1690110300000|2023-07-23 11:05:00|78.57|77.37|78.49|77.29|78.57|77.37|78.45|77.25|74
1690110600000|2023-07-23 11:10:00|78.48|77.28|78.48|77.28|78.49|77.29|78.42|77.22|54
1690110900000|2023-07-23 11:15:00|78.47|77.27|78.48|77.28|78.49|77.29|78.46|77.26|25
1690111200000|2023-07-23 11:20:00|78.49|77.29|78.55|77.35|78.56|77.36|78.47|77.27|66
1690111500000|2023-07-23 11:25:00|78.56|77.36|78.55|77.35|78.56|77.36|78.53|77.33|59
1690111800000|2023-07-23 11:30:00|78.56|77.36|78.43|77.23|78.59|77.39|78.43|77.23|54
1690112100000|2023-07-23 11:35:00|78.42|77.22|78.55|77.35|78.55|77.35|78.41|77.21|58
1690112400000|2023-07-23 11:40:00|78.54|77.34|78.55|77.35|78.6|77.4|78.47|77.27|88
1690112700000|2023-07-23 11:45:00|78.54|77.34|78.45|77.25|78.56|77.36|78.39|77.19|84
1690113000000|2023-07-23 11:50:00|78.46|77.26|78.37|77.17|78.46|77.26|78.28|77.08|71
1690113300000|2023-07-23 11:55:00|78.38|77.18|78.37|77.17|78.39|77.19|78.3|77.1|40
1690113600000|2023-07-23 12:00:00|78.36|77.16|78.5|77.3|78.52|77.32|78.3|77.1|114
1690113900000|2023-07-23 12:05:00|78.51|77.31|78.58|77.38|78.58|77.38|78.5|77.3|47
1690114200000|2023-07-23 12:10:00|78.59|77.39|78.58|77.38|78.59|77.39|78.56|77.36|25
1690114500000|2023-07-23 12:15:00|78.59|77.39|78.45|77.25|78.59|77.39|78.4|77.2|71
1690114800000|2023-07-23 12:20:00|78.46|77.26|78.39|77.19|78.46|77.26|78.37|77.17|46
1690115100000|2023-07-23 12:25:00|78.4|77.2|78.41|77.21|78.46|77.26|78.37|77.17|54
1690115400000|2023-07-23 12:30:00|78.4|77.2|78.41|77.21|78.46|77.26|78.37|77.17|80
1690115700000|2023-07-23 12:35:00|78.39|77.19|78.36|77.16|78.41|77.21|78.36|77.16|70
1690116000000|2023-07-23 12:40:00|78.35|77.15|78.3|77.1|78.37|77.17|78.3|77.1|35
1690116300000|2023-07-23 12:45:00|78.29|77.09|78.26|77.06|78.3|77.1|78.21|77.01|68
1690116600000|2023-07-23 12:50:00|78.27|77.07|78.44|77.24|78.45|77.25|78.26|77.06|70
1690116900000|2023-07-23 12:55:00|78.45|77.25|78.48|77.28|78.48|77.28|78.35|77.15|80
1690117200000|2023-07-23 13:00:00|78.49|77.29|78.37|77.17|78.49|77.29|78.36|77.16|67
1690117500000|2023-07-23 13:05:00|78.36|77.16|78.25|77.05|78.4|77.2|78.25|77.05|91
1690117800000|2023-07-23 13:10:00|78.24|77.04|78.21|77.01|78.25|77.05|78.19|76.99|55
1690118100000|2023-07-23 13:15:00|78.2|77|78.3|77.1|78.3|77.1|78.17|76.97|44
1690118400000|2023-07-23 13:20:00|78.29|77.09|78.3|77.1|78.31|77.11|78.28|77.08|30
1690118700000|2023-07-23 13:25:00|78.29|77.09|78.1|76.9|78.29|77.09|78.1|76.9|53
1690119000000|2023-07-23 13:30:00|78.11|76.91|78.17|76.97|78.2|77|77.9|76.7|124
1690119300000|2023-07-23 13:35:00|78.16|76.96|78.19|76.99|78.2|77|78.08|76.88|72
1690119600000|2023-07-23 13:40:00|78.2|77|78.18|76.98|78.21|77.01|78.15|76.95|34
1690119900000|2023-07-23 13:45:00|78.17|76.97|78.3|77.1|78.31|77.11|78.15|76.95|40
1690120200000|2023-07-23 13:50:00|78.29|77.09|78.39|77.19|78.39|77.19|78.28|77.08|36
1690120500000|2023-07-23 13:55:00|78.4|77.2|78.42|77.22|78.42|77.22|78.38|77.18|34
1690120800000|2023-07-23 14:00:00|78.41|77.21|78.37|77.17|78.48|77.28|78.3|77.1|81
1690121100000|2023-07-23 14:05:00|78.39|77.19|78.46|77.26|78.46|77.26|78.37|77.17|55
1690121400000|2023-07-23 14:10:00|78.45|77.25|78.4|77.2|78.45|77.25|78.38|77.18|118
1690121700000|2023-07-23 14:15:00|78.39|77.19|78.37|77.17|78.42|77.22|78.29|77.09|99
1690122000000|2023-07-23 14:20:00|78.36|77.16|78.26|77.06|78.36|77.16|78.26|77.06|30
1690122300000|2023-07-23 14:25:00|78.23|77.03|78.27|77.07|78.3|77.1|78.2|77|61
1690122600000|2023-07-23 14:30:00|78.28|77.08|78.21|77.01|78.3|77.1|78.21|77.01|70
1690122900000|2023-07-23 14:35:00|78.22|77.02|78.31|77.11|78.32|77.12|78.22|77.02|26
1690123200000|2023-07-23 14:40:00|78.29|77.09|78.41|77.21|78.43|77.23|78.29|77.09|25
1690123500000|2023-07-23 14:45:00|78.42|77.22|78.4|77.2|78.43|77.23|78.29|77.09|34
1690123800000|2023-07-23 14:50:00|78.39|77.19|78.39|77.19|78.41|77.21|78.36|77.16|32
1690124100000|2023-07-23 14:55:00|78.4|77.2|78.38|77.18|78.4|77.2|78.35|77.15|19
1690124400000|2023-07-23 15:00:00|78.4|77.2|78.26|77.06|78.41|77.21|78.26|77.06|72
1690124700000|2023-07-23 15:05:00|78.24|77.04|78.19|76.99|78.27|77.07|78.16|76.96|47
1690125000000|2023-07-23 15:10:00|78.2|77|78.17|76.97|78.2|77|78.08|76.88|44
1690125300000|2023-07-23 15:15:00|78.16|76.96|78.16|76.96|78.17|76.97|78.11|76.91|24
1690125600000|2023-07-23 15:20:00|78.14|76.94|78.16|76.96|78.17|76.97|78.12|76.92|12
1690125900000|2023-07-23 15:25:00|78.15|76.95|78.21|77.01|78.26|77.06|78.09|76.89|49
1690126200000|2023-07-23 15:30:00|78.22|77.02|78.26|77.06|78.27|77.07|78.22|77.02|16
1690126500000|2023-07-23 15:35:00|78.27|77.07|78.29|77.09|78.3|77.1|78.26|77.06|13
1690126800000|2023-07-23 15:40:00|78.3|77.1|78.3|77.1|78.3|77.1|78.26|77.06|83
1690127100000|2023-07-23 15:45:00|78.29|77.09|78.36|77.16|78.4|77.2|78.28|77.08|34
1690127400000|2023-07-23 15:50:00|78.35|77.15|78.26|77.06|78.36|77.16|78.24|77.04|32
1690127700000|2023-07-23 15:55:00|78.28|77.08|78.36|77.16|78.36|77.16|78.27|77.07|80
1690128000000|2023-07-23 16:00:00|78.35|77.15|78.38|77.18|78.44|77.24|78.26|77.06|130
1690128300000|2023-07-23 16:05:00|78.39|77.19|78.55|77.35|78.58|77.38|78.38|77.18|129
1690128600000|2023-07-23 16:10:00|78.57|77.37|78.66|77.46|78.67|77.47|78.48|77.28|86
1690128900000|2023-07-23 16:15:00|78.67|77.47|78.56|77.36|78.67|77.47|78.56|77.36|66
1690129200000|2023-07-23 16:20:00|78.57|77.37|78.58|77.38|78.58|77.38|78.54|77.34|37
1690129500000|2023-07-23 16:25:00|78.57|77.37|78.57|77.37|78.58|77.38|78.56|77.36|23
1690129800000|2023-07-23 16:30:00|78.58|77.38|78.58|77.38|78.6|77.4|78.55|77.35|85
1690130100000|2023-07-23 16:35:00|78.59|77.39|78.88|77.68|78.89|77.69|78.58|77.38|76
1690130400000|2023-07-23 16:40:00|78.87|77.67|78.87|77.67|78.93|77.73|78.86|77.66|52
1690130700000|2023-07-23 16:45:00|78.86|77.66|78.89|77.69|78.96|77.76|78.68|77.48|124
1690131000000|2023-07-23 16:50:00|78.9|77.7|78.88|77.68|78.96|77.76|78.85|77.65|94
1690131300000|2023-07-23 16:55:00|78.87|77.67|78.86|77.66|78.9|77.7|78.83|77.63|151
1690131600000|2023-07-23 17:00:00|78.85|77.65|78.87|77.67|78.91|77.71|78.85|77.65|80
1690131900000|2023-07-23 17:05:00|78.88|77.68|79.08|77.88|79.08|77.88|78.86|77.66|117
1690132200000|2023-07-23 17:10:00|79.07|77.87|79.16|77.96|79.16|77.96|79.03|77.83|53
1690132500000|2023-07-23 17:15:00|79.17|77.97|78.98|77.78|79.26|78.06|78.97|77.77|73
1690132800000|2023-07-23 17:20:00|78.96|77.76|79.09|77.89|79.09|77.89|78.96|77.76|38
1690133100000|2023-07-23 17:25:00|79.1|77.9|79.07|77.87|79.1|77.9|78.99|77.79|48
1690133400000|2023-07-23 17:30:00|79.06|77.86|78.98|77.78|79.06|77.86|78.97|77.77|43
1690133700000|2023-07-23 17:35:00|78.97|77.77|78.89|77.69|78.99|77.79|78.88|77.68|39
1690134000000|2023-07-23 17:40:00|78.9|77.7|78.89|77.69|78.96|77.76|78.84|77.64|92
1690134300000|2023-07-23 17:45:00|78.88|77.68|78.89|77.69|78.97|77.77|78.87|77.67|47
1690134600000|2023-07-23 17:50:00|78.9|77.7|78.88|77.68|78.98|77.78|78.87|77.67|68
1690134900000|2023-07-23 17:55:00|78.89|77.69|79.27|78.07|79.31|78.11|78.88|77.68|149
1690135200000|2023-07-23 18:00:00|79.28|78.08|79.35|78.15|79.48|78.28|79.27|78.07|162
1690135500000|2023-07-23 18:05:00|79.36|78.16|79.46|78.26|79.59|78.39|79.36|78.16|90
1690135800000|2023-07-23 18:10:00|79.45|78.25|79.46|78.26|79.48|78.28|79.36|78.16|50
1690136100000|2023-07-23 18:15:00|79.47|78.27|79.46|78.26|79.56|78.36|79.44|78.24|35
1690136400000|2023-07-23 18:20:00|79.47|78.27|79.46|78.26|79.5|78.3|79.44|78.24|32
1690136700000|2023-07-23 18:25:00|79.48|78.28|79.58|78.38|79.65|78.45|79.48|78.28|49
1690137000000|2023-07-23 18:30:00|79.59|78.39|79.58|78.38|79.61|78.41|79.55|78.35|65
1690137300000|2023-07-23 18:35:00|79.59|78.39|79.59|78.39|79.78|78.58|79.56|78.36|136
1690137600000|2023-07-23 18:40:00|79.6|78.4|79.58|78.38|79.61|78.41|79.54|78.34|138
1690137900000|2023-07-23 18:45:00|79.59|78.39|79.6|78.4|79.69|78.49|79.54|78.34|185
1690138200000|2023-07-23 18:50:00|79.62|78.42|79.66|78.46|79.7|78.5|79.62|78.42|222
1690138500000|2023-07-23 18:55:00|79.67|78.47|79.72|78.52|79.77|78.57|79.66|78.46|79
1690138800000|2023-07-23 19:00:00|79.73|78.53|79.7|78.5|79.76|78.56|79.67|78.47|116
1690139100000|2023-07-23 19:05:00|79.69|78.49|79.69|78.49|79.78|78.58|79.67|78.47|121
1690139400000|2023-07-23 19:10:00|79.68|78.48|79.67|78.47|79.76|78.56|79.64|78.44|65
1690139700000|2023-07-23 19:15:00|79.66|78.46|79.47|78.27|79.75|78.55|79.44|78.24|165
1690140000000|2023-07-23 19:20:00|79.48|78.28|79.47|78.27|79.55|78.35|79.44|78.24|86
1690140300000|2023-07-23 19:25:00|79.48|78.28|79.45|78.25|79.49|78.29|79.43|78.23|40
1690140600000|2023-07-23 19:30:00|79.39|78.19|79.45|78.25|79.46|78.26|79.37|78.17|88
1690140900000|2023-07-23 19:35:00|79.44|78.24|79.28|78.08|79.46|78.26|79.25|78.05|117
1690141200000|2023-07-23 19:40:00|79.29|78.09|79.14|77.94|79.3|78.1|79.13|77.93|130
1690141500000|2023-07-23 19:45:00|79.16|77.96|79.17|77.97|79.25|78.05|79.15|77.95|75
1690141800000|2023-07-23 19:50:00|79.15|77.95|79.08|77.88|79.17|77.97|78.95|77.75|155
1690142100000|2023-07-23 19:55:00|79.07|77.87|79.18|77.98|79.19|77.99|79.07|77.87|83
1690142400000|2023-07-23 20:00:00|79.19|77.99|79.27|78.07|79.3|78.1|79.19|77.99|73
1690142700000|2023-07-23 20:05:00|79.28|78.08|79.37|78.17|79.38|78.18|79.27|78.07|56
1690143000000|2023-07-23 20:10:00|79.36|78.16|79.47|78.27|79.48|78.28|79.35|78.15|30
1690143300000|2023-07-23 20:15:00|79.48|78.28|79.47|78.27|79.49|78.29|79.45|78.25|51
1690143600000|2023-07-23 20:20:00|79.46|78.26|79.48|78.28|79.49|78.29|79.46|78.26|85
1690143900000|2023-07-23 20:25:00|79.47|78.27|79.47|78.27|79.54|78.34|79.46|78.26|56
1690144200000|2023-07-23 20:30:00|79.48|78.28|79.54|78.34|79.54|78.34|79.46|78.26|38
1690144500000|2023-07-23 20:35:00|79.53|78.33|79.58|78.38|79.59|78.39|79.52|78.32|41
1690144800000|2023-07-23 20:40:00|79.57|78.37|79.54|78.34|79.57|78.37|79.45|78.25|50
1690145100000|2023-07-23 20:45:00|79.52|78.32|79.56|78.36|79.56|78.36|79.46|78.26|41
1690145400000|2023-07-23 20:50:00|79.57|78.37|79.57|78.37|79.64|78.44|79.54|78.34|22
1690145700000|2023-07-23 20:55:00|79.59|78.39|79.69|78.49|79.75|78.55|79.58|78.38|51
1690146000000|2023-07-23 21:00:00|79.7|78.5|79.64|78.44|79.75|78.55|79.63|78.43|48
1690146300000|2023-07-23 21:05:00|79.67|78.47|79.57|78.37|79.67|78.47|79.57|78.37|50
1690146600000|2023-07-23 21:10:00|79.56|78.36|79.47|78.27|79.57|78.37|79.45|78.25|91
1690146900000|2023-07-23 21:15:00|79.46|78.26|79.43|78.23|79.47|78.27|79.43|78.23|18
1690147200000|2023-07-23 21:20:00|79.42|78.22|79.26|78.06|79.42|78.22|79.26|78.06|35
1690147500000|2023-07-23 21:25:00|79.25|78.05|79.17|77.97|79.26|78.06|79.14|77.94|97
1690147800000|2023-07-23 21:30:00|79.18|77.98|79.09|77.89|79.18|77.98|79.07|77.87|43
1690148100000|2023-07-23 21:35:00|79.06|77.86|78.77|77.57|79.09|77.89|78.76|77.56|64
1690148400000|2023-07-23 21:40:00|78.78|77.58|78.87|77.67|78.87|77.67|78.68|77.48|107
1690148700000|2023-07-23 21:45:00|78.86|77.66|78.66|77.46|78.87|77.67|78.59|77.39|89
1690149000000|2023-07-23 21:50:00|78.67|77.47|78.73|77.53|78.79|77.59|78.66|77.46|150
1690149300000|2023-07-23 21:55:00|78.72|77.52|78.68|77.48|78.74|77.54|78.67|77.47|52
1690149600000|2023-07-23 22:00:00|78.67|77.47|78.75|77.55|78.75|77.55|78.67|77.47|52
1690149900000|2023-07-23 22:05:00|78.74|77.54|78.78|77.58|78.79|77.59|78.74|77.54|43
1690150200000|2023-07-23 22:10:00|78.79|77.59|78.79|77.59|78.8|77.6|78.77|77.57|50
1690150500000|2023-07-23 22:15:00|78.77|77.57|78.84|77.64|78.84|77.64|78.77|77.57|53
1690150800000|2023-07-23 22:20:00|78.83|77.63|78.86|77.66|78.86|77.66|78.76|77.56|57
1690151100000|2023-07-23 22:25:00|78.85|77.65|78.84|77.64|78.86|77.66|78.82|77.62|20
1690151400000|2023-07-23 22:30:00|78.85|77.65|78.88|77.68|78.9|77.7|78.82|77.62|44
1690151700000|2023-07-23 22:35:00|78.87|77.67|78.87|77.67|78.93|77.73|78.84|77.64|41
1690152000000|2023-07-23 22:40:00|78.86|77.66|78.87|77.67|78.94|77.74|78.85|77.65|40
1690152300000|2023-07-23 22:45:00|78.86|77.66|78.86|77.66|78.93|77.73|78.85|77.65|83
1690152600000|2023-07-23 22:50:00|78.87|77.67|78.77|77.57|78.87|77.67|78.74|77.54|105
1690152900000|2023-07-23 22:55:00|78.78|77.58|78.76|77.56|78.78|77.58|78.75|77.55|74
1690153200000|2023-07-23 23:00:00|78.75|77.55|78.85|77.65|78.88|77.68|78.75|77.55|103
1690153500000|2023-07-23 23:05:00|78.86|77.66|78.86|77.66|78.9|77.7|78.84|77.64|144
1690153800000|2023-07-23 23:10:00|78.87|77.67|78.95|77.75|78.97|77.77|78.86|77.66|54
1690154100000|2023-07-23 23:15:00|78.94|77.74|78.96|77.76|78.98|77.78|78.93|77.73|69
1690154400000|2023-07-23 23:20:00|78.95|77.75|78.97|77.77|78.98|77.78|78.95|77.75|124
1690154700000|2023-07-23 23:25:00|78.95|77.75|78.87|77.67|78.98|77.78|78.85|77.65|111
1690155000000|2023-07-23 23:30:00|78.86|77.66|78.77|77.57|78.94|77.74|78.75|77.55|95
1690155300000|2023-07-23 23:35:00|78.75|77.55|78.77|77.57|78.79|77.59|78.75|77.55|79
1690155600000|2023-07-23 23:40:00|78.78|77.58|78.75|77.55|78.79|77.59|78.71|77.51|72
1690155900000|2023-07-23 23:45:00|78.76|77.56|78.81|77.61|78.83|77.63|78.75|77.55|100
1690156200000|2023-07-23 23:50:00|78.8|77.6|78.79|77.59|78.8|77.6|78.75|77.55|88
1690156500000|2023-07-23 23:55:00|78.78|77.58|78.66|77.46|78.78|77.58|78.65|77.45|104
1690156800000|2023-07-24 00:00:00|78.65|77.45|78.65|77.45|78.67|77.47|78.46|77.26|132
1690157100000|2023-07-24 00:05:00|78.64|77.44|78.59|77.39|78.64|77.44|78.55|77.35|191
1690157400000|2023-07-24 00:10:00|78.58|77.38|78.76|77.56|78.78|77.58|78.58|77.38|80
1690157700000|2023-07-24 00:15:00|78.75|77.55|78.84|77.64|78.85|77.65|78.74|77.54|114
1690158000000|2023-07-24 00:20:00|78.85|77.65|78.94|77.74|78.94|77.74|78.84|77.64|61
1690158300000|2023-07-24 00:25:00|78.96|77.76|78.85|77.65|78.97|77.77|78.85|77.65|103
1690158600000|2023-07-24 00:30:00|78.86|77.66|78.67|77.47|78.86|77.66|78.65|77.45|111
1690158900000|2023-07-24 00:35:00|78.71|77.51|78.87|77.67|78.89|77.69|78.67|77.47|140
1690159200000|2023-07-24 00:40:00|78.88|77.68|78.97|77.77|78.99|77.79|78.87|77.67|131
1690159500000|2023-07-24 00:45:00|78.96|77.76|78.88|77.68|78.98|77.78|78.87|77.67|118
1690159800000|2023-07-24 00:50:00|78.87|77.67|78.83|77.63|78.97|77.77|78.76|77.56|108
1690160100000|2023-07-24 00:55:00|78.85|77.65|78.68|77.48|78.88|77.68|78.66|77.46|122
1690160400000|2023-07-24 01:00:00|78.67|77.47|78.51|77.31|78.69|77.49|78.5|77.3|128
1690160700000|2023-07-24 01:05:00|78.49|77.29|78.33|77.13|78.5|77.3|78.31|77.11|112
1690161000000|2023-07-24 01:10:00|78.34|77.14|78.49|77.29|78.5|77.3|78.28|77.08|218
1690161300000|2023-07-24 01:15:00|78.48|77.28|78.39|77.19|78.51|77.31|78.29|77.09|152
1690161600000|2023-07-24 01:20:00|78.37|77.17|78.34|77.14|78.43|77.23|78.33|77.13|93
1690161900000|2023-07-24 01:25:00|78.33|77.13|78.28|77.08|78.4|77.2|78.24|77.04|110
1690162200000|2023-07-24 01:30:00|78.29|77.09|78.38|77.18|78.41|77.21|78.27|77.07|111
1690162500000|2023-07-24 01:35:00|78.39|77.19|78.25|77.05|78.39|77.19|78.17|76.97|118
1690162800000|2023-07-24 01:40:00|78.24|77.04|78.05|76.85|78.25|77.05|77.91|76.71|270
1690163100000|2023-07-24 01:45:00|78.04|76.84|78.06|76.86|78.11|76.91|77.94|76.74|221
1690163400000|2023-07-24 01:50:00|78.07|76.87|78.03|76.83|78.13|76.93|77.99|76.79|127
1690163700000|2023-07-24 01:55:00|78.04|76.84|78.11|76.91|78.19|76.99|78.03|76.83|158
1690164000000|2023-07-24 02:00:00|78.09|76.89|78.04|76.84|78.1|76.9|78.02|76.82|130
1690164300000|2023-07-24 02:05:00|78.03|76.83|77.73|76.53|78.03|76.83|77.67|76.47|295
1690164600000|2023-07-24 02:10:00|77.72|76.52|77.65|76.45|77.74|76.54|77.57|76.37|223
1690164900000|2023-07-24 02:15:00|77.66|76.46|77.63|76.43|77.68|76.48|77.44|76.24|300
1690165200000|2023-07-24 02:20:00|77.62|76.42|77.69|76.49|77.71|76.51|77.45|76.25|200
1690165500000|2023-07-24 02:25:00|77.68|76.48|77.79|76.59|77.8|76.6|77.64|76.44|168
1690165800000|2023-07-24 02:30:00|77.78|76.58|77.85|76.65|77.87|76.67|77.74|76.54|64
1690166100000|2023-07-24 02:35:00|77.84|76.64|77.94|76.74|77.95|76.75|77.8|76.6|125
1690166400000|2023-07-24 02:40:00|77.95|76.75|78|76.8|78|76.8|77.86|76.66|82
1690166700000|2023-07-24 02:45:00|77.99|76.79|77.95|76.75|78.03|76.83|77.95|76.75|153
1690167000000|2023-07-24 02:50:00|77.97|76.77|77.98|76.78|77.98|76.78|77.95|76.75|66
1690167300000|2023-07-24 02:55:00|77.97|76.77|77.97|76.77|78.04|76.84|77.95|76.75|75
1690167600000|2023-07-24 03:00:00|77.96|76.76|77.87|76.67|77.96|76.76|77.84|76.64|141
1690167900000|2023-07-24 03:05:00|77.86|76.66|77.75|76.55|77.86|76.66|77.67|76.47|151
1690168200000|2023-07-24 03:10:00|77.73|76.53|77.81|76.61|77.83|76.63|77.7|76.5|189
1690168500000|2023-07-24 03:15:00|77.8|76.6|77.94|76.74|77.94|76.74|77.79|76.59|133
1690168800000|2023-07-24 03:20:00|77.95|76.75|77.85|76.65|77.96|76.76|77.84|76.64|68
1690169100000|2023-07-24 03:25:00|77.86|76.66|77.8|76.6|77.86|76.66|77.79|76.59|95
1690169400000|2023-07-24 03:30:00|77.79|76.59|77.89|76.69|77.91|76.71|77.77|76.57|136
1690169700000|2023-07-24 03:35:00|77.9|76.7|77.75|76.55|77.9|76.7|77.74|76.54|89
1690170000000|2023-07-24 03:40:00|77.74|76.54|77.57|76.37|77.74|76.54|77.49|76.29|170
1690170300000|2023-07-24 03:45:00|77.56|76.36|77.57|76.37|77.6|76.4|77.39|76.19|185
1690170600000|2023-07-24 03:50:00|77.56|76.36|77.47|76.27|77.63|76.43|77.46|76.26|201
1690170900000|2023-07-24 03:55:00|77.48|76.28|77.61|76.41|77.63|76.43|77.4|76.2|202
1690171200000|2023-07-24 04:00:00|77.62|76.42|77.36|76.16|77.62|76.42|77.3|76.1|224
1690171500000|2023-07-24 04:05:00|77.35|76.15|77.11|75.91|77.35|76.15|76.95|75.75|388
1690171800000|2023-07-24 04:10:00|77.1|75.9|77.4|76.2|77.41|76.21|77|75.8|276
1690172100000|2023-07-24 04:15:00|77.41|76.21|77.45|76.25|77.45|76.25|77.31|76.11|187
1690172400000|2023-07-24 04:20:00|77.44|76.24|77.54|76.34|77.6|76.4|77.35|76.15|228
1690172700000|2023-07-24 04:25:00|77.56|76.36|77.45|76.25|77.58|76.38|77.44|76.24|132
1690173000000|2023-07-24 04:30:00|77.46|76.26|77.58|76.38|77.58|76.38|77.46|76.26|131
1690173300000|2023-07-24 04:35:00|77.57|76.37|77.59|76.39|77.6|76.4|77.53|76.33|70
1690173600000|2023-07-24 04:40:00|77.6|76.4|77.61|76.41|77.62|76.42|77.49|76.29|109
1690173900000|2023-07-24 04:45:00|77.6|76.4|77.69|76.49|77.7|76.5|77.57|76.37|146
1690174200000|2023-07-24 04:50:00|77.7|76.5|77.76|76.56|77.79|76.59|77.68|76.48|92
1690174500000|2023-07-24 04:55:00|77.77|76.57|77.82|76.62|77.83|76.63|77.75|76.55|122
1690174800000|2023-07-24 05:00:00|77.8|76.6|77.77|76.57|77.8|76.6|77.75|76.55|165
1690175100000|2023-07-24 05:05:00|77.76|76.56|77.75|76.55|77.79|76.59|77.64|76.44|131
1690175400000|2023-07-24 05:10:00|77.74|76.54|77.7|76.5|77.75|76.55|77.66|76.46|99
1690175700000|2023-07-24 05:15:00|77.71|76.51|77.7|76.5|77.72|76.52|77.69|76.49|84
1690176000000|2023-07-24 05:20:00|77.69|76.49|77.75|76.55|77.77|76.57|77.64|76.44|86
1690176300000|2023-07-24 05:25:00|77.74|76.54|77.89|76.69|77.9|76.7|77.73|76.53|107
1690176600000|2023-07-24 05:30:00|77.9|76.7|77.9|76.7|77.93|76.73|77.89|76.69|71
1690176900000|2023-07-24 05:35:00|77.89|76.69|77.74|76.54|77.9|76.7|77.74|76.54|68
1690177200000|2023-07-24 05:40:00|77.75|76.55|77.74|76.54|77.76|76.56|77.73|76.53|41
1690177500000|2023-07-24 05:45:00|77.73|76.53|77.75|76.55|77.75|76.55|77.68|76.48|63
1690177800000|2023-07-24 05:50:00|77.74|76.54|77.92|76.72|77.92|76.72|77.74|76.54|52
1690178100000|2023-07-24 05:55:00|77.93|76.73|78.04|76.84|78.06|76.86|77.92|76.72|31
1690178400000|2023-07-24 06:00:00|78.05|76.85|78.08|76.88|78.11|76.91|77.97|76.77|126
1690178700000|2023-07-24 06:05:00|78.09|76.89|77.92|76.72|78.09|76.89|77.92|76.72|68
1690179000000|2023-07-24 06:10:00|77.9|76.7|77.89|76.69|77.93|76.73|77.86|76.66|102
1690179300000|2023-07-24 06:15:00|77.9|76.7|77.88|76.68|77.91|76.71|77.87|76.67|112
1690179600000|2023-07-24 06:20:00|77.87|76.67|77.97|76.77|77.99|76.79|77.82|76.62|87
1690179900000|2023-07-24 06:25:00|77.98|76.78|77.84|76.64|77.98|76.78|77.83|76.63|67
1690180200000|2023-07-24 06:30:00|77.85|76.65|77.78|76.58|77.85|76.65|77.78|76.58|77
1690180500000|2023-07-24 06:35:00|77.76|76.56|77.73|76.53|77.8|76.6|77.73|76.53|74
1690180800000|2023-07-24 06:40:00|77.7|76.5|77.68|76.48|77.71|76.51|77.68|76.48|33
1690181100000|2023-07-24 06:45:00|77.67|76.47|77.74|76.54|77.74|76.54|77.64|76.44|43
1690181400000|2023-07-24 06:50:00|77.72|76.52|77.7|76.5|77.73|76.53|77.69|76.49|27
1690181700000|2023-07-24 06:55:00|77.69|76.49|77.62|76.42|77.7|76.5|77.62|76.42|24
1690182000000|2023-07-24 07:00:00|77.63|76.43|77.79|76.59|77.79|76.59|77.63|76.43|113
1690182300000|2023-07-24 07:05:00|77.78|76.58|77.59|76.39|77.78|76.58|77.54|76.34|125
1690182600000|2023-07-24 07:10:00|77.6|76.4|77.59|76.39|77.66|76.46|77.48|76.28|90
1690182900000|2023-07-24 07:15:00|77.6|76.4|77.79|76.59|77.82|76.62|77.58|76.38|174
1690183200000|2023-07-24 07:20:00|77.8|76.6|77.99|76.79|78.01|76.81|77.79|76.59|132
1690183500000|2023-07-24 07:25:00|78|76.8|78.03|76.83|78.1|76.9|77.98|76.78|214
1690183800000|2023-07-24 07:30:00|78.02|76.82|78.06|76.86|78.1|76.9|77.93|76.73|153
1690184100000|2023-07-24 07:35:00|78.08|76.88|78.15|76.95|78.2|77|78.05|76.85|250
1690184400000|2023-07-24 07:40:00|78.14|76.94|78.18|76.98|78.22|77.02|78.14|76.94|184
1690184700000|2023-07-24 07:45:00|78.22|77.02|78.18|76.98|78.27|77.07|78.11|76.91|200
1690185000000|2023-07-24 07:50:00|78.17|76.97|78.07|76.87|78.2|77|77.95|76.75|172
1690185300000|2023-07-24 07:55:00|78.08|76.88|78.09|76.89|78.12|76.92|77.98|76.78|104
1690185600000|2023-07-24 08:00:00|78.1|76.9|78.08|76.88|78.1|76.9|77.87|76.67|246
1690185900000|2023-07-24 08:05:00|78.09|76.89|78.17|76.97|78.19|76.99|78.07|76.87|157
1690186200000|2023-07-24 08:10:00|78.14|76.94|78.16|76.96|78.19|76.99|78.07|76.87|128
1690186500000|2023-07-24 08:15:00|78.18|76.98|78.08|76.88|78.18|76.98|78.07|76.87|108
1690186800000|2023-07-24 08:20:00|78.07|76.87|78.02|76.82|78.09|76.89|77.96|76.76|155
1690187100000|2023-07-24 08:25:00|78.03|76.83|78.18|76.98|78.19|76.99|78.02|76.82|166
1690187400000|2023-07-24 08:30:00|78.19|76.99|77.97|76.77|78.19|76.99|77.87|76.67|165
1690187700000|2023-07-24 08:35:00|77.96|76.76|77.96|76.76|77.99|76.79|77.87|76.67|188
1690188000000|2023-07-24 08:40:00|77.95|76.75|78.08|76.88|78.08|76.88|77.86|76.66|204
1690188300000|2023-07-24 08:45:00|78.09|76.89|78.08|76.88|78.18|76.98|78.07|76.87|159
1690188600000|2023-07-24 08:50:00|78.06|76.86|77.86|76.66|78.08|76.88|77.85|76.65|170
1690188900000|2023-07-24 08:55:00|77.87|76.67|77.88|76.68|77.9|76.7|77.86|76.66|181
1690189200000|2023-07-24 09:00:00|77.89|76.69|77.76|76.56|77.9|76.7|77.76|76.56|79
1690189500000|2023-07-24 09:05:00|77.77|76.57|77.76|76.56|77.88|76.68|77.76|76.56|169
1690189800000|2023-07-24 09:10:00|77.77|76.57|77.68|76.48|77.78|76.58|77.62|76.42|132
1690190100000|2023-07-24 09:15:00|77.69|76.49|77.77|76.57|77.8|76.6|77.67|76.47|99
1690190400000|2023-07-24 09:20:00|77.76|76.56|77.72|76.52|77.79|76.59|77.7|76.5|156
1690190700000|2023-07-24 09:25:00|77.73|76.53|77.71|76.51|77.79|76.59|77.71|76.51|89
1690191000000|2023-07-24 09:30:00|77.72|76.52|77.72|76.52|77.79|76.59|77.7|76.5|34
1690191300000|2023-07-24 09:35:00|77.73|76.53|77.59|76.39|77.73|76.53|77.58|76.38|104
1690191600000|2023-07-24 09:40:00|77.6|76.4|77.53|76.33|77.69|76.49|77.51|76.31|105
1690191900000|2023-07-24 09:45:00|77.52|76.32|77.35|76.15|77.52|76.32|77.35|76.15|224
1690192200000|2023-07-24 09:50:00|77.29|76.09|74.95|73.75|77.31|76.11|73.33|72.13|785
1690192500000|2023-07-24 09:55:00|74.96|73.76|74.66|73.46|75.26|74.06|74.58|73.38|610
1690192800000|2023-07-24 10:00:00|74.68|73.48|75.3|74.1|75.34|74.14|74.36|73.16|581
1690193100000|2023-07-24 10:05:00|75.33|74.13|75.27|74.07|75.43|74.23|75.21|74.01|361
1690193400000|2023-07-24 10:10:00|75.26|74.06|75.13|73.93|75.29|74.09|75.09|73.89|296
1690193700000|2023-07-24 10:15:00|75.1|73.9|75.36|74.16|75.39|74.19|75.04|73.84|269
1690194000000|2023-07-24 10:20:00|75.35|74.15|75.03|74.03|75.45|74.31|75.03|74.03|223
1690194300000|2023-07-24 10:25:00|75.02|74.02|75.19|74.19|75.2|74.2|74.89|73.89|283
1690194600000|2023-07-24 10:30:00|75.18|74.18|75.02|74.02|75.23|74.23|74.95|73.95|193
1690194900000|2023-07-24 10:35:00|74.99|73.99|75.03|74.03|75.13|74.13|74.93|73.93|192
1690195200000|2023-07-24 10:40:00|75.02|74.02|75.16|74.16|75.18|74.18|74.97|73.97|131
1690195500000|2023-07-24 10:45:00|75.15|74.15|75.26|74.26|75.3|74.3|75.14|74.14|140
1690195800000|2023-07-24 10:50:00|75.27|74.27|75.36|74.36|75.37|74.37|75.15|74.15|131
1690196100000|2023-07-24 10:55:00|75.37|74.37|75.44|74.44|75.46|74.46|75.23|74.23|104
1690196400000|2023-07-24 11:00:00|75.43|74.43|75.57|74.57|75.6|74.6|75.35|74.35|102
1690196700000|2023-07-24 11:05:00|75.56|74.56|75.43|74.43|75.57|74.57|75.34|74.34|77
1690197000000|2023-07-24 11:10:00|75.44|74.44|75.43|74.43|75.46|74.46|75.31|74.31|54
1690197300000|2023-07-24 11:15:00|75.42|74.42|75.42|74.42|75.47|74.47|75.35|74.35|46
1690197600000|2023-07-24 11:20:00|75.44|74.44|75.42|74.42|75.54|74.54|75.42|74.42|107
1690197900000|2023-07-24 11:25:00|75.36|74.36|75.41|74.41|75.47|74.47|75.31|74.31|116
1690198200000|2023-07-24 11:30:00|75.4|74.4|75.32|74.32|75.57|74.57|75.31|74.31|90
1690198500000|2023-07-24 11:35:00|75.31|74.31|75.3|74.3|75.36|74.36|75.26|74.26|136
1690198800000|2023-07-24 11:40:00|75.31|74.31|75.34|74.34|75.35|74.35|75.24|74.24|134
1690199100000|2023-07-24 11:45:00|75.32|74.32|75.42|74.42|75.45|74.45|75.28|74.28|88
1690199400000|2023-07-24 11:50:00|75.41|74.41|75.34|74.34|75.41|74.41|75.21|74.21|84
1690199700000|2023-07-24 11:55:00|75.33|74.33|75.24|74.24|75.33|74.33|75.22|74.22|83
1690200000000|2023-07-24 12:00:00|75.23|74.23|75.19|74.19|75.25|74.25|74.94|73.94|232
1690200300000|2023-07-24 12:05:00|75.2|74.2|75.09|74.09|75.22|74.22|75.02|74.02|176
1690200600000|2023-07-24 12:10:00|75.1|74.1|75.14|74.14|75.18|74.18|74.94|73.94|220
1690200900000|2023-07-24 12:15:00|75.13|74.13|75.27|74.27|75.38|74.38|75.07|74.07|222
1690201200000|2023-07-24 12:20:00|75.26|74.26|75.1|74.1|75.3|74.3|75.07|74.07|184
1690201500000|2023-07-24 12:25:00|75.09|74.09|75.06|74.06|75.15|74.15|75.01|74.01|145
1690201800000|2023-07-24 12:30:00|75.05|74.05|75.05|74.05|75.09|74.09|74.97|73.97|145
1690202100000|2023-07-24 12:35:00|75.06|74.06|75.17|74.17|75.17|74.17|75.05|74.05|134
1690202400000|2023-07-24 12:40:00|75.18|74.18|75.08|74.08|75.27|74.27|75.07|74.07|106
1690202700000|2023-07-24 12:45:00|75.09|74.09|74.98|73.98|75.11|74.11|74.93|73.93|232
1690203000000|2023-07-24 12:50:00|74.97|73.97|75.07|74.07|75.24|74.24|74.95|73.95|200
1690203300000|2023-07-24 12:55:00|75.08|74.08|75.1|74.1|75.15|74.15|75.04|74.04|185
1690203600000|2023-07-24 13:00:00|75.09|74.09|75.02|74.02|75.21|74.21|75.02|74.02|173
1690203900000|2023-07-24 13:05:00|75.01|74.01|75.13|74.13|75.23|74.23|75.01|74.01|80
1690204200000|2023-07-24 13:10:00|75.16|74.16|75.24|74.24|75.29|74.29|75.14|74.14|84
1690204500000|2023-07-24 13:15:00|75.23|74.23|75.35|74.35|75.35|74.35|75.2|74.2|132
1690204800000|2023-07-24 13:20:00|75.36|74.36|75.41|74.41|75.45|74.45|75.35|74.35|70
1690205100000|2023-07-24 13:25:00|75.4|74.4|75.42|74.42|75.47|74.47|75.36|74.36|78
1690205400000|2023-07-24 13:30:00|75.41|74.41|75.34|74.34|75.52|74.52|75.3|74.3|211
1690205700000|2023-07-24 13:35:00|75.32|74.32|75.12|74.12|75.38|74.38|75.12|74.12|143
1690206000000|2023-07-24 13:40:00|75.13|74.13|74.97|73.97|75.19|74.19|74.97|73.97|155
1690206300000|2023-07-24 13:45:00|74.98|73.98|75.1|74.1|75.12|74.12|74.93|73.93|319
1690206600000|2023-07-24 13:50:00|75.09|74.09|75.05|74.05|75.12|74.12|74.93|73.93|371
1690206900000|2023-07-24 13:55:00|75.03|74.03|75.2|74.2|75.22|74.22|75.01|74.01|242
1690207200000|2023-07-24 14:00:00|75.21|74.21|75.04|74.04|75.22|74.22|74.97|73.97|174
1690207500000|2023-07-24 14:05:00|75.03|74.03|75.15|74.15|75.22|74.22|74.98|73.98|192
1690207800000|2023-07-24 14:10:00|75.16|74.16|75.37|74.37|75.39|74.39|75.15|74.15|212
1690208100000|2023-07-24 14:15:00|75.36|74.36|75.36|74.36|75.38|74.38|75.25|74.25|129
1690208400000|2023-07-24 14:20:00|75.37|74.37|75.26|74.26|75.42|74.42|75.25|74.25|86
1690208700000|2023-07-24 14:25:00|75.25|74.25|75.36|74.36|75.4|74.4|75.25|74.25|185
1690209000000|2023-07-24 14:30:00|75.37|74.37|75.23|74.23|75.37|74.37|75.18|74.18|245
1690209300000|2023-07-24 14:35:00|75.25|74.25|75.21|74.21|75.42|74.42|75.12|74.12|370
1690209600000|2023-07-24 14:40:00|75.22|74.22|75.42|74.42|75.49|74.49|75.15|74.15|313
1690209900000|2023-07-24 14:45:00|75.43|74.43|75.45|74.45|75.56|74.56|75.41|74.41|95
1690210200000|2023-07-24 14:50:00|75.4|74.4|75.21|74.21|75.45|74.45|75.19|74.19|115
1690210500000|2023-07-24 14:55:00|75.2|74.2|75.1|74.1|75.21|74.21|75.05|74.05|174
1690210800000|2023-07-24 15:00:00|75.11|74.11|74.98|73.98|75.15|74.15|74.86|73.86|373
1690211100000|2023-07-24 15:05:00|74.96|73.96|74.55|73.55|75|74|74.4|73.4|416
1690211400000|2023-07-24 15:10:00|74.56|73.56|74.84|73.84|75.05|74.05|74.27|73.27|584
1690211700000|2023-07-24 15:15:00|74.85|73.85|75.19|74.19|75.25|74.25|74.8|73.8|411
1690212000000|2023-07-24 15:20:00|75.18|74.18|75.29|74.29|75.41|74.41|75.12|74.12|295
1690212300000|2023-07-24 15:25:00|75.32|74.32|75.31|74.31|75.34|74.34|75.23|74.23|172
1690212600000|2023-07-24 15:30:00|75.29|74.29|75.16|74.16|75.3|74.3|75.14|74.14|263
1690212900000|2023-07-24 15:35:00|75.15|74.15|75.16|74.16|75.27|74.27|75.15|74.15|149
1690213200000|2023-07-24 15:40:00|75.18|74.18|74.99|73.99|75.18|74.18|74.93|73.93|228
1690213500000|2023-07-24 15:45:00|74.98|73.98|74.98|73.98|75.16|74.16|74.95|73.95|232
1690213800000|2023-07-24 15:50:00|74.99|73.99|74.83|73.83|74.99|73.99|74.81|73.81|156
1690214100000|2023-07-24 15:55:00|74.85|73.85|75.01|74.01|75.03|74.03|74.79|73.79|192
1690214400000|2023-07-24 16:00:00|75|74|75.07|74.07|75.09|74.09|74.92|73.92|289
1690214700000|2023-07-24 16:05:00|75.09|74.09|74.86|73.86|75.09|74.09|74.77|73.77|215
1690215000000|2023-07-24 16:10:00|74.87|73.87|74.82|73.82|74.89|73.89|74.75|73.75|119
1690215300000|2023-07-24 16:15:00|74.83|73.83|74.59|73.59|74.83|73.83|74.55|73.55|222
1690215600000|2023-07-24 16:20:00|74.6|73.6|74.82|73.82|74.97|73.97|74.54|73.54|246
1690215900000|2023-07-24 16:25:00|74.83|73.83|74.9|73.9|74.91|73.91|74.64|73.64|228
1690216200000|2023-07-24 16:30:00|74.88|73.88|75.07|74.07|75.07|74.07|74.83|73.83|277
1690216500000|2023-07-24 16:35:00|75.08|74.08|75.14|74.14|75.23|74.23|75.05|74.05|313
1690216800000|2023-07-24 16:40:00|75.13|74.13|75.06|74.06|75.14|74.14|74.98|73.98|224
1690217100000|2023-07-24 16:45:00|75.07|74.07|75.09|74.09|75.19|74.19|74.98|73.98|188
1690217400000|2023-07-24 16:50:00|75.12|74.12|75.14|74.14|75.23|74.23|75.07|74.07|118
1690217700000|2023-07-24 16:55:00|75.13|74.13|75.07|74.07|75.13|74.13|75.03|74.03|126
1690218000000|2023-07-24 17:00:00|75.08|74.08|74.97|73.97|75.16|74.16|74.93|73.93|158
1690218300000|2023-07-24 17:05:00|74.98|73.98|75.04|74.04|75.06|74.06|74.93|73.93|78
1690218600000|2023-07-24 17:10:00|75.05|74.05|75.07|74.07|75.08|74.08|74.96|73.96|88
1690218900000|2023-07-24 17:15:00|75.11|74.11|75|74|75.18|74.18|74.97|73.97|132
1690219200000|2023-07-24 17:20:00|74.99|73.99|75.1|74.1|75.11|74.11|74.94|73.94|170
1690219500000|2023-07-24 17:25:00|75.08|74.08|74.97|73.97|75.08|74.08|74.96|73.96|75
1690219800000|2023-07-24 17:30:00|74.99|73.99|74.85|73.85|75.07|74.07|74.83|73.83|136
1690220100000|2023-07-24 17:35:00|74.86|73.86|74.76|73.76|74.9|73.9|74.76|73.76|239
1690220400000|2023-07-24 17:40:00|74.77|73.77|74.84|73.84|74.9|73.9|74.76|73.76|105
1690220700000|2023-07-24 17:45:00|74.85|73.85|75.12|74.12|75.13|74.13|74.85|73.85|136
1690221000000|2023-07-24 17:50:00|75.13|74.13|75.04|74.04|75.14|74.14|75.03|74.03|65
1690221300000|2023-07-24 17:55:00|75.01|74.01|74.96|73.96|75.02|74.02|74.86|73.86|225
1690221600000|2023-07-24 18:00:00|74.97|73.97|74.88|73.88|75.06|74.06|74.87|73.87|109
1690221900000|2023-07-24 18:05:00|74.91|73.91|74.92|73.92|74.98|73.98|74.87|73.87|130
1690222200000|2023-07-24 18:10:00|74.91|73.91|74.98|73.98|75.01|74.01|74.8|73.8|236
1690222500000|2023-07-24 18:15:00|74.99|73.99|74.85|73.85|75|74|74.84|73.84|186
1690222800000|2023-07-24 18:20:00|74.86|73.86|75.03|74.03|75.03|74.03|74.86|73.86|63
1690223100000|2023-07-24 18:25:00|75.02|74.02|75.07|74.07|75.1|74.1|74.95|73.95|208
1690223400000|2023-07-24 18:30:00|75.09|74.09|75.23|74.23|75.26|74.26|75.09|74.09|85
1690223700000|2023-07-24 18:35:00|75.24|74.24|75.31|74.31|75.33|74.33|75.21|74.21|58
1690224000000|2023-07-24 18:40:00|75.29|74.29|75.37|74.37|75.4|74.4|75.27|74.27|165
1690224300000|2023-07-24 18:45:00|75.36|74.36|75.37|74.37|75.4|74.4|75.33|74.33|67
1690224600000|2023-07-24 18:50:00|75.36|74.36|75.37|74.37|75.38|74.38|75.27|74.27|82
1690224900000|2023-07-24 18:55:00|75.36|74.36|75.38|74.38|75.42|74.42|75.32|74.32|91
1690225200000|2023-07-24 19:00:00|75.39|74.39|75.35|74.35|75.39|74.39|75.32|74.32|117
1690225500000|2023-07-24 19:05:00|75.32|74.32|75.31|74.31|75.38|74.38|75.28|74.28|70
1690225800000|2023-07-24 19:10:00|75.32|74.32|75.36|74.36|75.39|74.39|75.31|74.31|55
1690226100000|2023-07-24 19:15:00|75.37|74.37|75.24|74.24|75.39|74.39|75.22|74.22|96
1690226400000|2023-07-24 19:20:00|75.25|74.25|75.25|74.25|75.27|74.27|75.16|74.16|109
1690226700000|2023-07-24 19:25:00|75.24|74.24|75.21|74.21|75.25|74.25|75.17|74.17|41
1690227000000|2023-07-24 19:30:00|75.23|74.23|75.08|74.08|75.23|74.23|75.06|74.06|52
1690227300000|2023-07-24 19:35:00|75.09|74.09|75.09|74.09|75.1|74.1|75.02|74.02|83
1690227600000|2023-07-24 19:40:00|75.1|74.1|75.04|74.04|75.1|74.1|74.95|73.95|77
1690227900000|2023-07-24 19:45:00|75.03|74.03|75.12|74.12|75.14|74.14|75.02|74.02|95
1690228200000|2023-07-24 19:50:00|75.11|74.11|74.99|73.99|75.13|74.13|74.97|73.97|147
1690228500000|2023-07-24 19:55:00|74.98|73.98|75.05|74.05|75.08|74.08|74.98|73.98|80
1690228800000|2023-07-24 20:00:00|75.06|74.06|74.86|73.86|75.08|74.08|74.84|73.84|96
1690229100000|2023-07-24 20:05:00|74.85|73.85|75.04|74.04|75.07|74.07|74.85|73.85|55
1690229400000|2023-07-24 20:10:00|75.05|74.05|75.03|74.03|75.11|74.11|75.02|74.02|64
1690229700000|2023-07-24 20:15:00|75.04|74.04|74.97|73.97|75.05|74.05|74.95|73.95|22
1690230000000|2023-07-24 20:20:00|74.93|73.93|74.93|73.93|74.97|73.97|74.88|73.88|75
1690230300000|2023-07-24 20:25:00|74.92|73.92|74.95|73.95|74.97|73.97|74.92|73.92|23
1690230600000|2023-07-24 20:30:00|74.94|73.94|74.83|73.83|75.01|74.01|74.78|73.78|78
1690230900000|2023-07-24 20:35:00|74.82|73.82|74.66|73.66|74.82|73.82|74.64|73.64|49
1690231200000|2023-07-24 20:40:00|74.67|73.67|74.65|73.65|74.68|73.68|74.64|73.64|34
1690231500000|2023-07-24 20:45:00|74.69|73.69|74.84|73.84|74.85|73.85|74.65|73.65|68
1690231800000|2023-07-24 20:50:00|74.83|73.83|74.93|73.93|74.93|73.93|74.73|73.73|26
1690232100000|2023-07-24 20:55:00|74.94|73.94|74.98|73.98|74.99|73.99|74.94|73.94|29
1690232400000|2023-07-24 21:00:00|75|74|75.07|74.07|75.17|74.17|75|74|86
1690232700000|2023-07-24 21:05:00|75.08|74.08|75.14|74.14|75.14|74.14|75.05|74.05|37
1690233000000|2023-07-24 21:10:00|75.13|74.13|75.08|74.08|75.17|74.17|75.08|74.08|40
1690233300000|2023-07-24 21:15:00|75.07|74.07|75.13|74.13|75.13|74.13|75.04|74.04|41
1690233600000|2023-07-24 21:20:00|75.14|74.14|75.27|74.27|75.27|74.27|75.14|74.14|36
1690233900000|2023-07-24 21:25:00|75.26|74.26|75.26|74.26|75.28|74.28|75.25|74.25|8
1690234200000|2023-07-24 21:30:00|75.27|74.27|75.23|74.23|75.27|74.27|75.23|74.23|40
1690234500000|2023-07-24 21:35:00|75.24|74.24|75.24|74.24|75.25|74.25|75.23|74.23|29
1690234800000|2023-07-24 21:40:00|75.23|74.23|75.16|74.16|75.25|74.25|75.12|74.12|50
1690235100000|2023-07-24 21:45:00|75.15|74.15|75.09|74.09|75.16|74.16|75.09|74.09|56
1690235400000|2023-07-24 21:50:00|75.08|74.08|75.24|74.24|75.24|74.24|75.08|74.08|51
1690235700000|2023-07-24 21:55:00|75.25|74.25|75.34|74.34|75.36|74.36|75.25|74.25|19
1690236000000|2023-07-24 22:00:00|75.35|74.35|75.24|74.24|75.39|74.39|75.23|74.23|103
1690236300000|2023-07-24 22:05:00|75.23|74.23|75.25|74.25|75.25|74.25|75.17|74.17|49
1690236600000|2023-07-24 22:10:00|75.27|74.27|75.38|74.38|75.42|74.42|75.26|74.26|83
1690236900000|2023-07-24 22:15:00|75.37|74.37|75.21|74.21|75.38|74.38|75.18|74.18|69
1690237200000|2023-07-24 22:20:00|75.2|74.2|75.15|74.15|75.2|74.2|75.08|74.08|95
1690237500000|2023-07-24 22:25:00|75.14|74.14|75.03|74.03|75.14|74.14|75.03|74.03|49
1690237800000|2023-07-24 22:30:00|75.01|74.01|75.04|74.04|75.05|74.05|74.96|73.96|59
1690238100000|2023-07-24 22:35:00|75.03|74.03|75.03|74.03|75.04|74.04|75.01|74.01|8
1690238400000|2023-07-24 22:40:00|75.02|74.02|74.92|73.92|75.02|74.02|74.92|73.92|41
1690238700000|2023-07-24 22:45:00|74.93|73.93|74.93|73.93|74.94|73.94|74.92|73.92|26
1690239000000|2023-07-24 22:50:00|74.94|73.94|75.03|74.03|75.04|74.04|74.94|73.94|25
1690239300000|2023-07-24 22:55:00|75.02|74.02|75.05|74.05|75.06|74.06|74.99|73.99|47
1690239600000|2023-07-24 23:00:00|75.04|74.04|74.98|73.98|75.04|74.04|74.96|73.96|57
1690239900000|2023-07-24 23:05:00|74.99|73.99|75.12|74.12|75.12|74.12|74.97|73.97|68
1690240200000|2023-07-24 23:10:00|75.13|74.13|75.22|74.22|75.22|74.22|75.13|74.13|36
1690240500000|2023-07-24 23:15:00|75.25|74.25|75.23|74.23|75.25|74.25|75.21|74.21|12
1690240800000|2023-07-24 23:20:00|75.22|74.22|75.19|74.19|75.26|74.26|75.18|74.18|76
1690241100000|2023-07-24 23:25:00|75.2|74.2|75.23|74.23|75.25|74.25|75.19|74.19|23
1690241400000|2023-07-24 23:30:00|75.21|74.21|75.23|74.23|75.25|74.25|75.18|74.18|51
1690241700000|2023-07-24 23:35:00|75.22|74.22|75.22|74.22|75.23|74.23|75.18|74.18|33
1690242000000|2023-07-24 23:40:00|75.21|74.21|75.1|74.1|75.21|74.21|75.07|74.07|50
1690242300000|2023-07-24 23:45:00|75.12|74.12|75.13|74.13|75.16|74.16|75.12|74.12|7
1690242600000|2023-07-24 23:50:00|75.15|74.15|75.13|74.13|75.2|74.2|75.08|74.08|69
1690242900000|2023-07-24 23:55:00|75.12|74.12|74.96|73.96|75.13|74.13|74.95|73.95|67
1690243200000|2023-07-25 00:00:00|74.97|73.97|75.05|74.05|75.07|74.07|74.86|73.86|130
1690243500000|2023-07-25 00:05:00|75.04|74.04|74.94|73.94|75.08|74.08|74.94|73.94|69
1690243800000|2023-07-25 00:10:00|74.95|73.95|75.19|74.19|75.21|74.21|74.95|73.95|102
1690244100000|2023-07-25 00:15:00|75.2|74.2|75.15|74.15|75.22|74.22|75.08|74.08|43
1690244400000|2023-07-25 00:20:00|75.18|74.18|75.32|74.32|75.32|74.32|75.18|74.18|23
1690244700000|2023-07-25 00:25:00|75.33|74.33|75.32|74.32|75.43|74.43|75.3|74.3|41
1690245000000|2023-07-25 00:30:00|75.33|74.33|75.13|74.13|75.34|74.34|75.12|74.12|25
1690245300000|2023-07-25 00:35:00|75.12|74.12|75.08|74.08|75.14|74.14|74.95|73.95|136
1690245600000|2023-07-25 00:40:00|75.07|74.07|75.07|74.07|75.09|74.09|74.94|73.94|93
1690245900000|2023-07-25 00:45:00|75.08|74.08|75.05|74.05|75.17|74.17|75.04|74.04|43
1690246200000|2023-07-25 00:50:00|75.04|74.04|75.05|74.05|75.05|74.05|74.95|73.95|46
1690246500000|2023-07-25 00:55:00|75.06|74.06|74.98|73.98|75.11|74.11|74.85|73.85|176
1690246800000|2023-07-25 01:00:00|74.99|73.99|74.92|73.92|74.99|73.99|74.89|73.89|63
1690247100000|2023-07-25 01:05:00|74.93|73.93|74.91|73.91|74.94|73.94|74.84|73.84|64
1690247400000|2023-07-25 01:10:00|74.88|73.88|74.75|73.75|74.95|73.95|74.75|73.75|82
1690247700000|2023-07-25 01:15:00|74.79|73.79|74.83|73.83|74.93|73.93|74.78|73.78|74
1690248000000|2023-07-25 01:20:00|74.82|73.82|74.74|73.74|74.82|73.82|74.7|73.7|87
1690248300000|2023-07-25 01:25:00|74.73|73.73|74.82|73.82|74.82|73.82|74.7|73.7|27
1690248600000|2023-07-25 01:30:00|74.81|73.81|74.61|73.61|74.81|73.81|74.59|73.59|72
1690248900000|2023-07-25 01:35:00|74.6|73.6|74.67|73.67|74.67|73.67|74.6|73.6|56
1690249200000|2023-07-25 01:40:00|74.66|73.66|74.54|73.54|74.67|73.67|74.53|73.53|79
1690249500000|2023-07-25 01:45:00|74.55|73.55|74.67|73.67|74.74|73.74|74.54|73.54|114
1690249800000|2023-07-25 01:50:00|74.66|73.66|74.65|73.65|74.74|73.74|74.64|73.64|81
1690250100000|2023-07-25 01:55:00|74.64|73.64|74.73|73.73|74.75|73.75|74.59|73.59|64
1690250400000|2023-07-25 02:00:00|74.74|73.74|74.82|73.82|74.82|73.82|74.69|73.69|81
1690250700000|2023-07-25 02:05:00|74.83|73.83|74.93|73.93|75.02|74.02|74.83|73.83|176
1690251000000|2023-07-25 02:10:00|74.94|73.94|75.03|74.03|75.07|74.07|74.93|73.93|112
1690251300000|2023-07-25 02:15:00|75.07|74.07|74.98|73.98|75.14|74.14|74.96|73.96|109
1690251600000|2023-07-25 02:20:00|74.97|73.97|74.89|73.89|75.04|74.04|74.88|73.88|48
1690251900000|2023-07-25 02:25:00|74.9|73.9|75.1|74.1|75.1|74.1|74.89|73.89|47
1690252200000|2023-07-25 02:30:00|75.11|74.11|75.18|74.18|75.25|74.25|75.08|74.08|116
1690252500000|2023-07-25 02:35:00|75.17|74.17|75.29|74.29|75.32|74.32|75.15|74.15|261
1690252800000|2023-07-25 02:40:00|75.31|74.31|75.3|74.3|75.39|74.39|75.27|74.27|208
1690253100000|2023-07-25 02:45:00|75.28|74.28|75.29|74.29|75.38|74.38|75.27|74.27|143
1690253400000|2023-07-25 02:50:00|75.27|74.27|75.02|74.02|75.29|74.29|74.98|73.98|165
1690253700000|2023-07-25 02:55:00|75.03|74.03|75.19|74.19|75.19|74.19|74.98|73.98|116
1690254000000|2023-07-25 03:00:00|75.18|74.18|75.09|74.09|75.2|74.2|75.06|74.06|169
1690254300000|2023-07-25 03:05:00|75.11|74.11|75.02|74.02|75.17|74.17|75.02|74.02|86
1690254600000|2023-07-25 03:10:00|75.01|74.01|75.05|74.05|75.07|74.07|74.98|73.98|68
1690254900000|2023-07-25 03:15:00|75.06|74.06|75.07|74.07|75.19|74.19|75.03|74.03|133
1690255200000|2023-07-25 03:20:00|75.06|74.06|75.04|74.04|75.08|74.08|75|74|81
1690255500000|2023-07-25 03:25:00|75.03|74.03|75|74|75.04|74.04|74.92|73.92|148
1690255800000|2023-07-25 03:30:00|75.01|74.01|75.04|74.04|75.11|74.11|74.98|73.98|88
1690256100000|2023-07-25 03:35:00|75.03|74.03|75.09|74.09|75.1|74.1|75.03|74.03|39
1690256400000|2023-07-25 03:40:00|75.1|74.1|75.08|74.08|75.1|74.1|75.03|74.03|43
1690256700000|2023-07-25 03:45:00|75.09|74.09|75.02|74.02|75.11|74.11|74.91|73.91|65
1690257000000|2023-07-25 03:50:00|75.01|74.01|75.08|74.08|75.1|74.1|75.01|74.01|46
1690257300000|2023-07-25 03:55:00|75.07|74.07|75.04|74.04|75.08|74.08|74.99|73.99|59
1690257600000|2023-07-25 04:00:00|75.06|74.06|74.95|73.95|75.06|74.06|74.95|73.95|22
1690257900000|2023-07-25 04:05:00|74.96|73.96|74.95|73.95|74.99|73.99|74.94|73.94|25
1690258200000|2023-07-25 04:10:00|74.98|73.98|74.94|73.94|75|74|74.9|73.9|28
1690258500000|2023-07-25 04:15:00|74.95|73.95|74.87|73.87|75.02|74.02|74.86|73.86|144
1690258800000|2023-07-25 04:20:00|74.88|73.88|74.96|73.96|75.1|74.1|74.87|73.87|108
1690259100000|2023-07-25 04:25:00|74.95|73.95|74.85|73.85|74.99|73.99|74.85|73.85|60
1690259400000|2023-07-25 04:30:00|74.87|73.87|74.95|73.95|75.08|74.08|74.87|73.87|74
1690259700000|2023-07-25 04:35:00|74.94|73.94|74.89|73.89|74.97|73.97|74.84|73.84|81
1690260000000|2023-07-25 04:40:00|74.88|73.88|74.88|73.88|74.89|73.89|74.8|73.8|76
1690260300000|2023-07-25 04:45:00|74.89|73.89|74.8|73.8|74.92|73.92|74.78|73.78|120
1690260600000|2023-07-25 04:50:00|74.81|73.81|74.83|73.83|74.88|73.88|74.78|73.78|40
1690260900000|2023-07-25 04:55:00|74.84|73.84|74.84|73.84|74.86|73.86|74.79|73.79|40
1690261200000|2023-07-25 05:00:00|74.86|73.86|74.93|73.93|74.93|73.93|74.79|73.79|121
1690261500000|2023-07-25 05:05:00|74.92|73.92|74.85|73.85|74.92|73.92|74.84|73.84|19
1690261800000|2023-07-25 05:10:00|74.88|73.88|74.9|73.9|74.9|73.9|74.84|73.84|82
1690262100000|2023-07-25 05:15:00|74.89|73.89|74.96|73.96|74.96|73.96|74.89|73.89|16
1690262400000|2023-07-25 05:20:00|74.95|73.95|74.96|73.96|74.97|73.97|74.93|73.93|10
1690262700000|2023-07-25 05:25:00|74.97|73.97|75.05|74.05|75.07|74.07|74.94|73.94|42
1690263000000|2023-07-25 05:30:00|75.06|74.06|75.19|74.19|75.23|74.23|75.06|74.06|126
1690263300000|2023-07-25 05:35:00|75.21|74.21|75.21|74.21|75.28|74.28|75.18|74.18|103
1690263600000|2023-07-25 05:40:00|75.2|74.2|75.21|74.21|75.21|74.21|75.16|74.16|120
1690263900000|2023-07-25 05:45:00|75.19|74.19|75.26|74.26|75.36|74.36|75.19|74.19|152
1690264200000|2023-07-25 05:50:00|75.25|74.25|75.2|74.2|75.27|74.27|75.14|74.14|93
1690264500000|2023-07-25 05:55:00|75.24|74.24|75.23|74.23|75.3|74.3|75.19|74.19|66
1690264800000|2023-07-25 06:00:00|75.26|74.26|75.3|74.3|75.34|74.34|75.13|74.13|135
1690265100000|2023-07-25 06:05:00|75.29|74.29|75.26|74.26|75.36|74.36|75.25|74.25|75
1690265400000|2023-07-25 06:10:00|75.25|74.25|75.32|74.32|75.33|74.33|75.25|74.25|79
1690265700000|2023-07-25 06:15:00|75.31|74.31|75.13|74.13|75.35|74.35|75.13|74.13|80
1690266000000|2023-07-25 06:20:00|75.12|74.12|75.2|74.2|75.24|74.24|75.1|74.1|75
1690266300000|2023-07-25 06:25:00|75.21|74.21|75.29|74.29|75.29|74.29|75.21|74.21|73
1690266600000|2023-07-25 06:30:00|75.3|74.3|75.09|74.09|75.32|74.32|75.06|74.06|160
1690266900000|2023-07-25 06:35:00|75.08|74.08|75.04|74.04|75.1|74.1|74.99|73.99|143
1690267200000|2023-07-25 06:40:00|75.05|74.05|74.92|73.92|75.05|74.05|74.87|73.87|114
1690267500000|2023-07-25 06:45:00|74.93|73.93|75.2|74.2|75.22|74.22|74.92|73.92|114
1690267800000|2023-07-25 06:50:00|75.19|74.19|75.17|74.17|75.26|74.26|75.13|74.13|75
1690268100000|2023-07-25 06:55:00|75.18|74.18|75.17|74.17|75.2|74.2|75.13|74.13|125
1690268400000|2023-07-25 07:00:00|75.19|74.19|75.24|74.24|75.32|74.32|75.17|74.17|146
1690268700000|2023-07-25 07:05:00|75.25|74.25|75.14|74.14|75.31|74.31|75.13|74.13|162
1690269000000|2023-07-25 07:10:00|75.13|74.13|75.19|74.19|75.23|74.23|75.12|74.12|152
1690269300000|2023-07-25 07:15:00|75.2|74.2|75.09|74.09|75.2|74.2|75.04|74.04|100
1690269600000|2023-07-25 07:20:00|75.08|74.08|75.08|74.08|75.12|74.12|75.03|74.03|114
1690269900000|2023-07-25 07:25:00|75.07|74.07|75.19|74.19|75.2|74.2|75.07|74.07|128
1690270200000|2023-07-25 07:30:00|75.2|74.2|75.05|74.05|75.2|74.2|74.99|73.99|193
1690270500000|2023-07-25 07:35:00|75.06|74.06|74.97|73.97|75.06|74.06|74.95|73.95|150
1690270800000|2023-07-25 07:40:00|74.99|73.99|74.99|73.99|75.05|74.05|74.87|73.87|127
1690271100000|2023-07-25 07:45:00|75.01|74.01|74.86|73.86|75.03|74.03|74.76|73.76|178
1690271400000|2023-07-25 07:50:00|74.85|73.85|74.99|73.99|75.01|74.01|74.85|73.85|190
1690271700000|2023-07-25 07:55:00|74.98|73.98|74.98|73.98|75|74|74.94|73.94|91
1690272000000|2023-07-25 08:00:00|74.99|73.99|74.89|73.89|75.04|74.04|74.87|73.87|176
1690272300000|2023-07-25 08:05:00|74.87|73.87|74.75|73.75|74.88|73.88|74.69|73.69|191
1690272600000|2023-07-25 08:10:00|74.76|73.76|74.75|73.75|74.81|73.81|74.68|73.68|63
1690272900000|2023-07-25 08:15:00|74.76|73.76|74.8|73.8|74.87|73.87|74.76|73.76|69
1690273200000|2023-07-25 08:20:00|74.81|73.81|74.85|73.85|74.86|73.86|74.75|73.75|46
1690273500000|2023-07-25 08:25:00|74.86|73.86|74.92|73.92|74.93|73.93|74.83|73.83|60
1690273800000|2023-07-25 08:30:00|74.91|73.91|74.76|73.76|74.92|73.92|74.72|73.72|81
1690274100000|2023-07-25 08:35:00|74.77|73.77|74.93|73.93|74.93|73.93|74.76|73.76|176
1690274400000|2023-07-25 08:40:00|74.94|73.94|74.83|73.83|74.95|73.95|74.81|73.81|135
1690274700000|2023-07-25 08:45:00|74.84|73.84|74.89|73.89|74.9|73.9|74.81|73.81|100
1690275000000|2023-07-25 08:50:00|74.9|73.9|74.95|73.95|75.04|74.04|74.9|73.9|172
1690275300000|2023-07-25 08:55:00|74.96|73.96|75.01|74.01|75.02|74.02|74.94|73.94|79
1690275600000|2023-07-25 09:00:00|75|74|74.93|73.93|75.06|74.06|74.91|73.91|60
1690275900000|2023-07-25 09:05:00|74.95|73.95|74.97|73.97|75.02|74.02|74.92|73.92|114
1690276200000|2023-07-25 09:10:00|74.95|73.95|75.02|74.02|75.03|74.03|74.93|73.93|118
1690276500000|2023-07-25 09:15:00|75.01|74.01|75.08|74.08|75.09|74.09|75|74|54
1690276800000|2023-07-25 09:20:00|75.09|74.09|75.19|74.19|75.22|74.22|75.08|74.08|128
1690277100000|2023-07-25 09:25:00|75.2|74.2|75.18|74.18|75.22|74.22|75.12|74.12|164
1690277400000|2023-07-25 09:30:00|75.16|74.16|75.16|74.16|75.18|74.18|75.05|74.05|83
1690277700000|2023-07-25 09:35:00|75.15|74.15|75.38|74.38|75.38|74.38|75.15|74.15|212
1690278000000|2023-07-25 09:40:00|75.4|74.4|75.14|74.14|75.4|74.4|75.13|74.13|240
1690278300000|2023-07-25 09:45:00|75.15|74.15|75.15|74.15|75.23|74.23|75.06|74.06|119
1690278600000|2023-07-25 09:50:00|75.16|74.16|75.13|74.13|75.17|74.17|75.07|74.07|91
1690278900000|2023-07-25 09:55:00|75.12|74.12|75.05|74.05|75.14|74.14|75.02|74.02|101
1690279200000|2023-07-25 10:00:00|75.06|74.06|74.95|73.95|75.06|74.06|74.91|73.91|42
1690279500000|2023-07-25 10:05:00|74.94|73.94|74.93|73.93|75|74|74.89|73.89|110
1690279800000|2023-07-25 10:10:00|74.94|73.94|74.95|73.95|74.99|73.99|74.93|73.93|85
1690280100000|2023-07-25 10:15:00|74.94|73.94|74.96|73.96|74.99|73.99|74.92|73.92|37
1690280400000|2023-07-25 10:20:00|74.97|73.97|75.04|74.04|75.05|74.05|74.96|73.96|34
1690280700000|2023-07-25 10:25:00|75.05|74.05|75.03|74.03|75.05|74.05|74.98|73.98|41
1690281000000|2023-07-25 10:30:00|75.01|74.01|74.89|73.89|75.02|74.02|74.83|73.83|116
1690281300000|2023-07-25 10:35:00|74.9|73.9|74.91|73.91|74.94|73.94|74.85|73.85|141
1690281600000|2023-07-25 10:40:00|74.92|73.92|74.93|73.93|74.95|73.95|74.9|73.9|21
1690281900000|2023-07-25 10:45:00|74.92|73.92|75.05|74.05|75.05|74.05|74.91|73.91|19
1690282200000|2023-07-25 10:50:00|74.98|73.98|74.96|73.96|74.99|73.99|74.94|73.94|23
1690282500000|2023-07-25 10:55:00|75|74|74.93|73.93|75.01|74.01|74.91|73.91|52
1690282800000|2023-07-25 11:00:00|74.91|73.91|74.95|73.95|74.96|73.96|74.84|73.84|48
1690283100000|2023-07-25 11:05:00|74.94|73.94|74.9|73.9|74.96|73.96|74.84|73.84|83
1690283400000|2023-07-25 11:10:00|74.89|73.89|74.92|73.92|74.96|73.96|74.86|73.86|118
1690283700000|2023-07-25 11:15:00|74.93|73.93|74.84|73.84|74.95|73.95|74.84|73.84|69
1690284000000|2023-07-25 11:20:00|74.86|73.86|74.85|73.85|74.9|73.9|74.84|73.84|92
1690284300000|2023-07-25 11:25:00|74.84|73.84|74.95|73.95|74.95|73.95|74.84|73.84|60
1690284600000|2023-07-25 11:30:00|74.96|73.96|74.96|73.96|75.02|74.02|74.95|73.95|61
1690284900000|2023-07-25 11:35:00|74.95|73.95|74.99|73.99|75.04|74.04|74.94|73.94|84
1690285200000|2023-07-25 11:40:00|74.98|73.98|74.89|73.89|75.01|74.01|74.89|73.89|76
1690285500000|2023-07-25 11:45:00|74.88|73.88|74.95|73.95|74.95|73.95|74.86|73.86|113
1690285800000|2023-07-25 11:50:00|74.94|73.94|74.84|73.84|74.94|73.94|74.83|73.83|112
1690286100000|2023-07-25 11:55:00|74.86|73.86|74.87|73.87|74.95|73.95|74.83|73.83|77
1690286400000|2023-07-25 12:00:00|74.86|73.86|74.77|73.77|74.91|73.91|74.77|73.77|174
1690286700000|2023-07-25 12:05:00|74.76|73.76|74.72|73.72|74.76|73.76|74.66|73.66|81
1690287000000|2023-07-25 12:10:00|74.71|73.71|74.71|73.71|74.75|73.75|74.66|73.66|42
1690287300000|2023-07-25 12:15:00|74.7|73.7|74.67|73.67|74.76|73.76|74.65|73.65|107
1690287600000|2023-07-25 12:20:00|74.68|73.68|74.8|73.8|74.8|73.8|74.65|73.65|141
1690287900000|2023-07-25 12:25:00|74.78|73.78|74.85|73.85|74.91|73.91|74.75|73.75|103
1690288200000|2023-07-25 12:30:00|74.84|73.84|74.83|73.83|74.89|73.89|74.78|73.78|84
1690288500000|2023-07-25 12:35:00|74.82|73.82|74.74|73.74|74.82|73.82|74.72|73.72|32
1690288800000|2023-07-25 12:40:00|74.73|73.73|74.69|73.69|74.77|73.77|74.67|73.67|100
1690289100000|2023-07-25 12:45:00|74.67|73.67|74.48|73.48|74.7|73.7|74.47|73.47|131
1690289400000|2023-07-25 12:50:00|74.49|73.49|74.5|73.5|74.57|73.57|74.38|73.38|102
1690289700000|2023-07-25 12:55:00|74.49|73.49|74.53|73.53|74.54|73.54|74.44|73.44|50
1690290000000|2023-07-25 13:00:00|74.52|73.52|74.38|73.38|74.52|73.52|74.27|73.27|115
1690290300000|2023-07-25 13:05:00|74.39|73.39|74.39|73.39|74.55|73.55|74.37|73.37|104
1690290600000|2023-07-25 13:10:00|74.38|73.38|74.17|73.17|74.41|73.41|73.93|72.93|285
1690290900000|2023-07-25 13:15:00|74.16|73.16|74.17|73.17|74.3|73.3|74.16|73.16|154
1690291200000|2023-07-25 13:20:00|74.16|73.16|74.14|73.14|74.23|73.23|74.06|73.06|186
1690291500000|2023-07-25 13:25:00|74.15|73.15|74.05|73.05|74.17|73.17|74.04|73.04|118
1690291800000|2023-07-25 13:30:00|74.04|73.04|74.51|73.51|74.55|73.55|74.04|73.04|316
1690292100000|2023-07-25 13:35:00|74.49|73.49|74.75|73.75|74.77|73.77|74.35|73.35|366
1690292400000|2023-07-25 13:40:00|74.72|73.72|74.9|73.9|74.9|73.9|74.55|73.55|454
1690292700000|2023-07-25 13:45:00|74.89|73.89|74.7|73.7|74.93|73.93|74.57|73.57|428
1690293000000|2023-07-25 13:50:00|74.69|73.69|74.66|73.66|74.76|73.76|74.59|73.59|303
1690293300000|2023-07-25 13:55:00|74.65|73.65|74.78|73.78|74.8|73.8|74.58|73.58|215
1690293600000|2023-07-25 14:00:00|74.79|73.79|74.7|73.7|74.86|73.86|74.64|73.64|305
1690293900000|2023-07-25 14:05:00|74.69|73.69|74.89|73.89|74.97|73.97|74.69|73.69|269
1690294200000|2023-07-25 14:10:00|74.9|73.9|74.96|73.96|75|74|74.87|73.87|287
1690294500000|2023-07-25 14:15:00|74.95|73.95|74.74|73.74|74.99|73.99|74.7|73.7|211
1690294800000|2023-07-25 14:20:00|74.73|73.73|74.78|73.78|74.81|73.81|74.67|73.67|140
1690295100000|2023-07-25 14:25:00|74.77|73.77|74.77|73.77|74.86|73.86|74.74|73.74|120
1690295400000|2023-07-25 14:30:00|74.76|73.76|74.45|73.45|74.77|73.77|74.45|73.45|220
1690295700000|2023-07-25 14:35:00|74.47|73.47|74.46|73.46|74.51|73.51|74.42|73.42|122
1690296000000|2023-07-25 14:40:00|74.44|73.44|74.37|73.37|74.47|73.47|74.28|73.28|179
1690296300000|2023-07-25 14:45:00|74.36|73.36|74.25|73.25|74.46|73.46|74.12|73.12|201
1690296600000|2023-07-25 14:50:00|74.27|73.27|74.35|73.35|74.35|73.35|74.15|73.15|221
1690296900000|2023-07-25 14:55:00|74.34|73.34|74.25|73.25|74.4|73.4|74.25|73.25|178
1690297200000|2023-07-25 15:00:00|74.24|73.24|74.35|73.35|74.44|73.44|74.22|73.22|186
1690297500000|2023-07-25 15:05:00|74.37|73.37|74.29|73.29|74.46|73.46|74.23|73.23|150
1690297800000|2023-07-25 15:10:00|74.3|73.3|74.28|73.28|74.34|73.34|74.23|73.23|135
1690298100000|2023-07-25 15:15:00|74.26|73.26|74.42|73.42|74.45|73.45|74.23|73.23|131
1690298400000|2023-07-25 15:20:00|74.43|73.43|74.45|73.45|74.47|73.47|74.35|73.35|143
1690298700000|2023-07-25 15:25:00|74.44|73.44|74.37|73.37|74.44|73.44|74.33|73.33|81
1690299000000|2023-07-25 15:30:00|74.35|73.35|74.28|73.28|74.39|73.39|74.24|73.24|130
1690299300000|2023-07-25 15:35:00|74.29|73.29|74.36|73.36|74.36|73.36|74.27|73.27|146
1690299600000|2023-07-25 15:40:00|74.37|73.37|74.54|73.54|74.55|73.55|74.37|73.37|129
1690299900000|2023-07-25 15:45:00|74.55|73.55|74.47|73.47|74.55|73.55|74.45|73.45|134
1690300200000|2023-07-25 15:50:00|74.48|73.48|74.41|73.41|74.51|73.51|74.39|73.39|83
1690300500000|2023-07-25 15:55:00|74.39|73.39|74.4|73.4|74.46|73.46|74.33|73.33|85
1690300800000|2023-07-25 16:00:00|74.41|73.41|74.35|73.35|74.42|73.42|74.34|73.34|174
1690301100000|2023-07-25 16:05:00|74.36|73.36|74.66|73.66|74.66|73.66|74.34|73.34|230
1690301400000|2023-07-25 16:10:00|74.65|73.65|74.59|73.59|74.66|73.66|74.55|73.55|234
1690301700000|2023-07-25 16:15:00|74.57|73.57|74.7|73.7|74.72|73.72|74.54|73.54|219
1690302000000|2023-07-25 16:20:00|74.71|73.71|74.65|73.65|74.71|73.71|74.63|73.63|105
1690302300000|2023-07-25 16:25:00|74.67|73.67|74.56|73.56|74.67|73.67|74.53|73.53|109
1690302600000|2023-07-25 16:30:00|74.58|73.58|74.67|73.67|74.76|73.76|74.54|73.54|206
1690302900000|2023-07-25 16:35:00|74.69|73.69|74.74|73.74|74.78|73.78|74.65|73.65|138
1690303200000|2023-07-25 16:40:00|74.75|73.75|74.67|73.67|74.79|73.79|74.64|73.64|117
1690303500000|2023-07-25 16:45:00|74.66|73.66|74.44|73.44|74.66|73.66|74.38|73.38|146
1690303800000|2023-07-25 16:50:00|74.45|73.45|74.55|73.55|74.61|73.61|74.45|73.45|178
1690304100000|2023-07-25 16:55:00|74.54|73.54|74.46|73.46|74.55|73.55|74.44|73.44|125
1690304400000|2023-07-25 17:00:00|74.45|73.45|74.45|73.45|74.5|73.5|74.4|73.4|136
1690304700000|2023-07-25 17:05:00|74.46|73.46|74.34|73.34|74.46|73.46|74.33|73.33|97
1690305000000|2023-07-25 17:10:00|74.33|73.33|74.27|73.27|74.39|73.39|74.15|73.15|137
1690305300000|2023-07-25 17:15:00|74.26|73.26|74.38|73.38|74.46|73.46|74.24|73.24|199
1690305600000|2023-07-25 17:20:00|74.39|73.39|74.56|73.56|74.57|73.57|74.37|73.37|101
1690305900000|2023-07-25 17:25:00|74.57|73.57|74.81|73.81|74.85|73.85|74.56|73.56|214
1690306200000|2023-07-25 17:30:00|74.82|73.82|74.75|73.75|74.9|73.9|74.75|73.75|158
1690306500000|2023-07-25 17:35:00|74.67|73.67|74.84|73.84|74.85|73.85|74.67|73.67|89
1690306800000|2023-07-25 17:40:00|74.83|73.83|74.85|73.85|74.88|73.88|74.76|73.76|138
1690307100000|2023-07-25 17:45:00|74.86|73.86|74.7|73.7|74.86|73.86|74.67|73.67|223
1690307400000|2023-07-25 17:50:00|74.71|73.71|74.86|73.86|74.88|73.88|74.69|73.69|205
1690307700000|2023-07-25 17:55:00|74.88|73.88|74.93|73.93|74.95|73.95|74.75|73.75|234
1690308000000|2023-07-25 18:00:00|74.91|73.91|74.86|73.86|74.93|73.93|74.78|73.78|161
1690308300000|2023-07-25 18:05:00|74.84|73.84|74.8|73.8|74.97|73.97|74.78|73.78|160
1690308600000|2023-07-25 18:10:00|74.79|73.79|74.85|73.85|74.86|73.86|74.73|73.73|107
1690308900000|2023-07-25 18:15:00|74.84|73.84|74.79|73.79|74.84|73.84|74.73|73.73|86
1690309200000|2023-07-25 18:20:00|74.8|73.8|74.75|73.75|74.81|73.81|74.68|73.68|149
1690309500000|2023-07-25 18:25:00|74.76|73.76|74.86|73.86|74.87|73.87|74.74|73.74|141
1690309800000|2023-07-25 18:30:00|74.85|73.85|74.89|73.89|74.92|73.92|74.78|73.78|174
1690310100000|2023-07-25 18:35:00|74.9|73.9|74.99|73.99|75.05|74.05|74.88|73.88|169
1690310400000|2023-07-25 18:40:00|75.01|74.01|74.8|73.8|75.06|74.06|74.76|73.76|281
1690310700000|2023-07-25 18:45:00|74.81|73.81|74.78|73.78|74.85|73.85|74.74|73.74|130
1690311000000|2023-07-25 18:50:00|74.77|73.77|74.74|73.74|74.81|73.81|74.73|73.73|129
1690311300000|2023-07-25 18:55:00|74.78|73.78|74.75|73.75|74.81|73.81|74.73|73.73|110
1690311600000|2023-07-25 19:00:00|74.74|73.74|74.74|73.74|74.76|73.76|74.67|73.67|93
1690311900000|2023-07-25 19:05:00|74.75|73.75|74.75|73.75|74.77|73.77|74.73|73.73|20
1690312200000|2023-07-25 19:10:00|74.74|73.74|74.71|73.71|74.74|73.74|74.62|73.62|106
1690312500000|2023-07-25 19:15:00|74.69|73.69|74.65|73.65|74.71|73.71|74.64|73.64|126
1690312800000|2023-07-25 19:20:00|74.64|73.64|74.65|73.65|74.74|73.74|74.64|73.64|69
1690313100000|2023-07-25 19:25:00|74.66|73.66|74.65|73.65|74.73|73.73|74.65|73.65|116
1690313400000|2023-07-25 19:30:00|74.66|73.66|74.57|73.57|74.66|73.66|74.55|73.55|100
1690313700000|2023-07-25 19:35:00|74.58|73.58|74.54|73.54|74.6|73.6|74.52|73.52|78
1690314000000|2023-07-25 19:40:00|74.56|73.56|74.61|73.61|74.66|73.66|74.56|73.56|83
1690314300000|2023-07-25 19:45:00|74.6|73.6|74.57|73.57|74.66|73.66|74.55|73.55|61
1690314600000|2023-07-25 19:50:00|74.58|73.58|74.55|73.55|74.62|73.62|74.55|73.55|115
1690314900000|2023-07-25 19:55:00|74.56|73.56|74.48|73.48|74.57|73.57|74.46|73.46|108
1690315200000|2023-07-25 20:00:00|74.46|73.46|74.49|73.49|74.58|73.58|74.45|73.45|247
1690315500000|2023-07-25 20:05:00|74.5|73.5|74.5|73.5|74.58|73.58|74.47|73.47|160
1690315800000|2023-07-25 20:10:00|74.48|73.48|74.37|73.37|74.5|73.5|74.32|73.32|60
1690316100000|2023-07-25 20:15:00|74.38|73.38|74.24|73.24|74.38|73.38|74.24|73.24|36
1690316400000|2023-07-25 20:20:00|74.23|73.23|74.26|73.26|74.36|73.36|74.21|73.21|70
1690316700000|2023-07-25 20:25:00|74.25|73.25|74.38|73.38|74.39|73.39|74.24|73.24|76
1690317000000|2023-07-25 20:30:00|74.37|73.37|74.35|73.35|74.45|73.45|74.34|73.34|58
1690317300000|2023-07-25 20:35:00|74.36|73.36|74.28|73.28|74.38|73.38|74.25|73.25|78
1690317600000|2023-07-25 20:40:00|74.26|73.26|74.27|73.27|74.3|73.3|74.24|73.24|88
1690317900000|2023-07-25 20:45:00|74.26|73.26|74.37|73.37|74.41|73.41|74.26|73.26|87
1690318200000|2023-07-25 20:50:00|74.36|73.36|74.44|73.44|74.48|73.48|74.36|73.36|92
1690318500000|2023-07-25 20:55:00|74.43|73.43|74.47|73.47|74.49|73.49|74.43|73.43|61
1690318800000|2023-07-25 21:00:00|74.45|73.45|74.45|73.45|74.47|73.47|74.45|73.45|25
1690319100000|2023-07-25 21:05:00|74.46|73.46|74.57|73.57|74.57|73.57|74.45|73.45|16
1690319400000|2023-07-25 21:10:00|74.56|73.56|74.67|73.67|74.67|73.67|74.56|73.56|29
1690319700000|2023-07-25 21:15:00|74.7|73.7|74.66|73.66|74.7|73.7|74.66|73.66|11
1690320000000|2023-07-25 21:20:00|74.67|73.67|74.67|73.67|74.69|73.69|74.66|73.66|17
1690320300000|2023-07-25 21:25:00|74.66|73.66|74.75|73.75|74.75|73.75|74.62|73.62|65
1690320600000|2023-07-25 21:30:00|74.76|73.76|74.77|73.77|74.77|73.77|74.76|73.76|4
1690320900000|2023-07-25 21:35:00|74.76|73.76|74.76|73.76|74.76|73.76|74.76|73.76|1
1690321200000|2023-07-25 21:40:00|74.77|73.77|74.75|73.75|74.77|73.77|74.74|73.74|17
1690321500000|2023-07-25 21:45:00|74.76|73.76|74.75|73.75|74.76|73.76|74.74|73.74|38
1690321800000|2023-07-25 21:50:00|74.74|73.74|74.76|73.76|74.77|73.77|74.69|73.69|19
1690322100000|2023-07-25 21:55:00|74.75|73.75|74.74|73.74|74.76|73.76|74.71|73.71|26
1690322400000|2023-07-25 22:00:00|74.75|73.75|74.94|73.94|74.94|73.94|74.75|73.75|168
1690322700000|2023-07-25 22:05:00|74.93|73.93|74.95|73.95|74.96|73.96|74.9|73.9|61
1690323000000|2023-07-25 22:10:00|74.97|73.97|74.94|73.94|74.98|73.98|74.94|73.94|43
1690323300000|2023-07-25 22:15:00|74.93|73.93|74.8|73.8|74.93|73.93|74.73|73.73|93
1690323600000|2023-07-25 22:20:00|74.79|73.79|74.77|73.77|74.83|73.83|74.74|73.74|116
1690323900000|2023-07-25 22:25:00|74.78|73.78|74.78|73.78|74.79|73.79|74.68|73.68|88
1690324200000|2023-07-25 22:30:00|74.77|73.77|74.71|73.71|74.8|73.8|74.69|73.69|111
1690324500000|2023-07-25 22:35:00|74.69|73.69|74.74|73.74|74.8|73.8|74.69|73.69|106
1690324800000|2023-07-25 22:40:00|74.73|73.73|74.73|73.73|74.74|73.74|74.65|73.65|92
1690325100000|2023-07-25 22:45:00|74.72|73.72|74.74|73.74|74.75|73.75|74.7|73.7|25
1690325400000|2023-07-25 22:50:00|74.75|73.75|74.75|73.75|74.84|73.84|74.75|73.75|24
1690325700000|2023-07-25 22:55:00|74.74|73.74|74.67|73.67|74.74|73.74|74.64|73.64|135
1690326000000|2023-07-25 23:00:00|74.69|73.69|74.73|73.73|74.76|73.76|74.67|73.67|44
1690326300000|2023-07-25 23:05:00|74.72|73.72|74.69|73.69|74.72|73.72|74.64|73.64|76
1690326600000|2023-07-25 23:10:00|74.67|73.67|74.66|73.66|74.69|73.69|74.64|73.64|69
1690326900000|2023-07-25 23:15:00|74.65|73.65|74.66|73.66|74.72|73.72|74.64|73.64|81
1690327200000|2023-07-25 23:20:00|74.65|73.65|74.67|73.67|74.67|73.67|74.64|73.64|17
1690327500000|2023-07-25 23:25:00|74.65|73.65|74.65|73.65|74.67|73.67|74.6|73.6|40
1690327800000|2023-07-25 23:30:00|74.63|73.63|74.68|73.68|74.71|73.71|74.63|73.63|46
1690328100000|2023-07-25 23:35:00|74.7|73.7|74.6|73.6|74.7|73.7|74.59|73.59|137
1690328400000|2023-07-25 23:40:00|74.62|73.62|74.55|73.55|74.66|73.66|74.53|73.53|125
1690328700000|2023-07-25 23:45:00|74.57|73.57|74.67|73.67|74.67|73.67|74.56|73.56|73
1690329000000|2023-07-25 23:50:00|74.66|73.66|74.69|73.69|74.76|73.76|74.66|73.66|101
1690329300000|2023-07-25 23:55:00|74.67|73.67|74.67|73.67|74.7|73.7|74.65|73.65|115
1690329600000|2023-07-26 00:00:00|74.69|73.69|74.56|73.56|74.7|73.7|74.54|73.54|130
1690329900000|2023-07-26 00:05:00|74.57|73.57|74.73|73.73|74.76|73.76|74.56|73.56|66
1690330200000|2023-07-26 00:10:00|74.72|73.72|74.74|73.74|74.75|73.75|74.64|73.64|49
1690330500000|2023-07-26 00:15:00|74.75|73.75|74.57|73.57|74.82|73.82|74.55|73.55|95
1690330800000|2023-07-26 00:20:00|74.59|73.59|74.49|73.49|74.6|73.6|74.44|73.44|167
1690331100000|2023-07-26 00:25:00|74.5|73.5|74.64|73.64|74.65|73.65|74.4|73.4|132
1690331400000|2023-07-26 00:30:00|74.63|73.63|74.46|73.46|74.64|73.64|74.43|73.43|82
1690331700000|2023-07-26 00:35:00|74.45|73.45|74.55|73.55|74.57|73.57|74.45|73.45|101
1690332000000|2023-07-26 00:40:00|74.57|73.57|74.65|73.65|74.68|73.68|74.55|73.55|132
1690332300000|2023-07-26 00:45:00|74.66|73.66|74.57|73.57|74.66|73.66|74.54|73.54|75
1690332600000|2023-07-26 00:50:00|74.56|73.56|74.67|73.67|74.76|73.76|74.55|73.55|123
1690332900000|2023-07-26 00:55:00|74.68|73.68|74.6|73.6|74.76|73.76|74.59|73.59|149
1690333200000|2023-07-26 01:00:00|74.59|73.59|74.49|73.49|74.6|73.6|74.49|73.49|146
1690333500000|2023-07-26 01:05:00|74.51|73.51|74.28|73.28|74.52|73.52|74.26|73.26|209
1690333800000|2023-07-26 01:10:00|74.26|73.26|74.26|73.26|74.35|73.35|74.24|73.24|137
1690334100000|2023-07-26 01:15:00|74.27|73.27|74.02|73.02|74.35|73.35|73.97|72.97|143
1690334400000|2023-07-26 01:20:00|74.03|73.03|74.17|73.17|74.25|73.25|74.03|73.03|108
1690334700000|2023-07-26 01:25:00|74.19|73.19|74.15|73.15|74.2|73.2|74.14|73.14|81
1690335000000|2023-07-26 01:30:00|74.17|73.17|73.76|72.76|74.2|73.2|73.66|72.66|192
1690335300000|2023-07-26 01:35:00|73.77|72.77|73.74|72.74|73.78|72.78|73.27|72.27|383
1690335600000|2023-07-26 01:40:00|73.73|72.73|73.93|72.93|73.98|72.98|73.73|72.73|166
1690335900000|2023-07-26 01:45:00|73.92|72.92|74.13|73.13|74.16|73.16|73.92|72.92|131
1690336200000|2023-07-26 01:50:00|74.12|73.12|74.01|73.01|74.2|73.2|73.97|72.97|114
1690336500000|2023-07-26 01:55:00|73.99|72.99|73.84|72.84|74.04|73.04|73.8|72.8|112
1690336800000|2023-07-26 02:00:00|73.85|72.85|73.96|72.96|73.99|72.99|73.84|72.84|122
1690337100000|2023-07-26 02:05:00|73.95|72.95|73.95|72.95|73.96|72.96|73.75|72.75|165
1690337400000|2023-07-26 02:10:00|73.94|72.94|73.79|72.79|73.97|72.97|73.75|72.75|176
1690337700000|2023-07-26 02:15:00|73.8|72.8|73.83|72.83|73.83|72.83|73.68|72.68|129
1690338000000|2023-07-26 02:20:00|73.84|72.84|74.01|73.01|74.05|73.05|73.84|72.84|127
1690338300000|2023-07-26 02:25:00|73.99|72.99|74.06|73.06|74.06|73.06|73.95|72.95|169
1690338600000|2023-07-26 02:30:00|74.05|73.05|73.89|72.89|74.08|73.08|73.86|72.86|145
1690338900000|2023-07-26 02:35:00|73.91|72.91|74.01|73.01|74.01|73.01|73.91|72.91|111
1690339200000|2023-07-26 02:40:00|74|73|74.03|73.03|74.07|73.07|73.96|72.96|76
1690339500000|2023-07-26 02:45:00|74.01|73.01|74|73|74.02|73.02|73.95|72.95|90
1690339800000|2023-07-26 02:50:00|74.01|73.01|74.15|73.15|74.17|73.17|74.01|73.01|65
1690340100000|2023-07-26 02:55:00|74.16|73.16|74.56|73.56|74.57|73.57|74.16|73.16|152
1690340400000|2023-07-26 03:00:00|74.57|73.57|74.52|73.52|74.64|73.64|74.49|73.49|194
1690340700000|2023-07-26 03:05:00|74.53|73.53|74.68|73.68|74.73|73.73|74.44|73.44|234
1690341000000|2023-07-26 03:10:00|74.72|73.72|74.6|73.6|74.83|73.83|74.59|73.59|373
1690341300000|2023-07-26 03:15:00|74.59|73.59|74.69|73.69|74.8|73.8|74.53|73.53|358
1690341600000|2023-07-26 03:20:00|74.68|73.68|74.59|73.59|74.7|73.7|74.54|73.54|216
1690341900000|2023-07-26 03:25:00|74.6|73.6|74.54|73.54|74.65|73.65|74.54|73.54|116
1690342200000|2023-07-26 03:30:00|74.55|73.55|74.45|73.45|74.56|73.56|74.43|73.43|90
1690342500000|2023-07-26 03:35:00|74.44|73.44|74.54|73.54|74.58|73.58|74.44|73.44|70
1690342800000|2023-07-26 03:40:00|74.53|73.53|74.5|73.5|74.54|73.54|74.49|73.49|79
1690343100000|2023-07-26 03:45:00|74.51|73.51|74.49|73.49|74.51|73.51|74.44|73.44|93
1690343400000|2023-07-26 03:50:00|74.48|73.48|74.41|73.41|74.52|73.52|74.39|73.39|98
1690343700000|2023-07-26 03:55:00|74.42|73.42|74.4|73.4|74.5|73.5|74.39|73.39|62
1690344000000|2023-07-26 04:00:00|74.41|73.41|74.38|73.38|74.44|73.44|74.34|73.34|90
1690344300000|2023-07-26 04:05:00|74.37|73.37|74.4|73.4|74.44|73.44|74.34|73.34|63
1690344600000|2023-07-26 04:10:00|74.39|73.39|74.49|73.49|74.52|73.52|74.39|73.39|81
1690344900000|2023-07-26 04:15:00|74.48|73.48|74.39|73.39|74.51|73.51|74.39|73.39|138
1690345200000|2023-07-26 04:20:00|74.4|73.4|74.32|73.32|74.45|73.45|74.29|73.29|110
1690345500000|2023-07-26 04:25:00|74.33|73.33|74.29|73.29|74.33|73.33|74.23|73.23|132
1690345800000|2023-07-26 04:30:00|74.28|73.28|74.34|73.34|74.42|73.42|74.27|73.27|111
1690346100000|2023-07-26 04:35:00|74.32|73.32|74.26|73.26|74.33|73.33|74.24|73.24|70
1690346400000|2023-07-26 04:40:00|74.27|73.27|74.19|73.19|74.27|73.27|74.19|73.19|61
1690346700000|2023-07-26 04:45:00|74.21|73.21|74.26|73.26|74.26|73.26|74.19|73.19|88
1690347000000|2023-07-26 04:50:00|74.27|73.27|74.33|73.33|74.38|73.38|74.26|73.26|83
1690347300000|2023-07-26 04:55:00|74.32|73.32|74.27|73.27|74.32|73.32|74.23|73.23|87
1690347600000|2023-07-26 05:00:00|74.26|73.26|74.2|73.2|74.31|73.31|74.2|73.2|75
1690347900000|2023-07-26 05:05:00|74.21|73.21|74.25|73.25|74.26|73.26|74.14|73.14|160
1690348200000|2023-07-26 05:10:00|74.24|73.24|74.25|73.25|74.31|73.31|74.24|73.24|49
1690348500000|2023-07-26 05:15:00|74.27|73.27|74.37|73.37|74.38|73.38|74.24|73.24|95
1690348800000|2023-07-26 05:20:00|74.38|73.38|74.24|73.24|74.38|73.38|74.23|73.23|72
1690349100000|2023-07-26 05:25:00|74.23|73.23|74.33|73.33|74.33|73.33|74.23|73.23|70
1690349400000|2023-07-26 05:30:00|74.32|73.32|74.28|73.28|74.32|73.32|74.24|73.24|56
1690349700000|2023-07-26 05:35:00|74.29|73.29|74.44|73.44|74.45|73.45|74.28|73.28|94
1690350000000|2023-07-26 05:40:00|74.43|73.43|74.56|73.56|74.6|73.6|74.4|73.4|211
1690350300000|2023-07-26 05:45:00|74.57|73.57|74.56|73.56|74.69|73.69|74.56|73.56|92
1690350600000|2023-07-26 05:50:00|74.61|73.61|74.61|73.61|74.69|73.69|74.57|73.57|138
1690350900000|2023-07-26 05:55:00|74.59|73.59|74.67|73.67|74.7|73.7|74.59|73.59|100
1690351200000|2023-07-26 06:00:00|74.64|73.64|74.59|73.59|74.69|73.69|74.57|73.57|149
1690351500000|2023-07-26 06:05:00|74.58|73.58|74.67|73.67|74.69|73.69|74.58|73.58|91
1690351800000|2023-07-26 06:10:00|74.64|73.64|74.66|73.66|74.68|73.68|74.61|73.61|46
1690352100000|2023-07-26 06:15:00|74.68|73.68|74.71|73.71|74.72|73.72|74.67|73.67|87
1690352400000|2023-07-26 06:20:00|74.72|73.72|74.68|73.68|74.72|73.72|74.67|73.67|74
1690352700000|2023-07-26 06:25:00|74.69|73.69|74.62|73.62|74.71|73.71|74.61|73.61|66
1690353000000|2023-07-26 06:30:00|74.61|73.61|74.71|73.71|74.71|73.71|74.58|73.58|88
1690353300000|2023-07-26 06:35:00|74.7|73.7|74.81|73.81|74.82|73.82|74.68|73.68|158
1690353600000|2023-07-26 06:40:00|74.82|73.82|74.59|73.59|74.82|73.82|74.54|73.54|254
1690353900000|2023-07-26 06:45:00|74.58|73.58|74.54|73.54|74.64|73.64|74.52|73.52|105
1690354200000|2023-07-26 06:50:00|74.53|73.53|74.31|73.31|74.53|73.53|74.31|73.31|66
1690354500000|2023-07-26 06:55:00|74.32|73.32|74.45|73.45|74.45|73.45|74.31|73.31|49
1690354800000|2023-07-26 07:00:00|74.43|73.43|74.44|73.44|74.45|73.45|74.31|73.31|121
1690355100000|2023-07-26 07:05:00|74.45|73.45|74.46|73.46|74.51|73.51|74.44|73.44|65
1690355400000|2023-07-26 07:10:00|74.45|73.45|74.47|73.47|74.51|73.51|74.41|73.41|147
1690355700000|2023-07-26 07:15:00|74.49|73.49|74.38|73.38|74.49|73.49|74.34|73.34|97
1690356000000|2023-07-26 07:20:00|74.37|73.37|74.35|73.35|74.39|73.39|74.27|73.27|96
1690356300000|2023-07-26 07:25:00|74.34|73.34|74.37|73.37|74.39|73.39|74.28|73.28|108
1690356600000|2023-07-26 07:30:00|74.35|73.35|74.36|73.36|74.39|73.39|74.33|73.33|65
1690356900000|2023-07-26 07:35:00|74.37|73.37|74.28|73.28|74.41|73.41|74.26|73.26|114
1690357200000|2023-07-26 07:40:00|74.3|73.3|74.3|73.3|74.35|73.35|74.26|73.26|55
1690357500000|2023-07-26 07:45:00|74.29|73.29|74.37|73.37|74.38|73.38|74.28|73.28|78
1690357800000|2023-07-26 07:50:00|74.38|73.38|74.39|73.39|74.39|73.39|74.32|73.32|114
1690358100000|2023-07-26 07:55:00|74.38|73.38|74.32|73.32|74.39|73.39|74.31|73.31|108
1690358400000|2023-07-26 08:00:00|74.38|73.38|74.36|73.36|74.39|73.39|74.33|73.33|38
1690358700000|2023-07-26 08:05:00|74.35|73.35|74.4|73.4|74.46|73.46|74.35|73.35|72
1690359000000|2023-07-26 08:10:00|74.41|73.41|74.35|73.35|74.41|73.41|74.32|73.32|24
1690359300000|2023-07-26 08:15:00|74.34|73.34|74.41|73.41|74.44|73.44|74.34|73.34|63
1690359600000|2023-07-26 08:20:00|74.42|73.42|74.24|73.24|74.42|73.42|74.23|73.23|62
1690359900000|2023-07-26 08:25:00|74.23|73.23|74.25|73.25|74.26|73.26|74.22|73.22|6
1690360200000|2023-07-26 08:30:00|74.24|73.24|74.23|73.23|74.25|73.25|74.13|73.13|78
1690360500000|2023-07-26 08:35:00|74.24|73.24|74.16|73.16|74.26|73.26|74.14|73.14|51
1690360800000|2023-07-26 08:40:00|74.15|73.15|74.16|73.16|74.17|73.17|74.15|73.15|60
1690361100000|2023-07-26 08:45:00|74.15|73.15|74.15|73.15|74.18|73.18|74.12|73.12|31
1690361400000|2023-07-26 08:50:00|74.16|73.16|74.15|73.15|74.17|73.17|74.1|73.1|47
1690361700000|2023-07-26 08:55:00|74.14|73.14|74.15|73.15|74.15|73.15|74.09|73.09|28
1690362000000|2023-07-26 09:00:00|74.13|73.13|74.14|73.14|74.16|73.16|74.09|73.09|75
1690362300000|2023-07-26 09:05:00|74.13|73.13|74.15|73.15|74.17|73.17|74.13|73.13|30
1690362600000|2023-07-26 09:10:00|74.16|73.16|74.13|73.13|74.21|73.21|74.12|73.12|83
1690362900000|2023-07-26 09:15:00|74.14|73.14|74.12|73.12|74.2|73.2|74.12|73.12|96
1690363200000|2023-07-26 09:20:00|74.14|73.14|74.05|73.05|74.14|73.14|74.03|73.03|100
1690363500000|2023-07-26 09:25:00|74.03|73.03|73.83|72.83|74.06|73.06|73.83|72.83|77
1690363800000|2023-07-26 09:30:00|73.84|72.84|73.93|72.93|73.95|72.95|73.83|72.83|31
1690364100000|2023-07-26 09:35:00|73.95|72.95|73.84|72.84|73.97|72.97|73.83|72.83|47
1690364400000|2023-07-26 09:40:00|73.83|72.83|73.66|72.66|73.84|72.84|73.64|72.64|104
1690364700000|2023-07-26 09:45:00|73.65|72.65|73.78|72.78|73.83|72.83|73.6|72.6|205
1690365000000|2023-07-26 09:50:00|73.77|72.77|73.77|72.77|73.84|72.84|73.65|72.65|202
1690365300000|2023-07-26 09:55:00|73.78|72.78|73.79|72.79|73.82|72.82|73.69|72.69|119
1690365600000|2023-07-26 10:00:00|73.8|72.8|73.84|72.84|73.85|72.85|73.75|72.75|213
1690365900000|2023-07-26 10:05:00|73.83|72.83|73.62|72.62|73.84|72.84|73.59|72.59|143
1690366200000|2023-07-26 10:10:00|73.61|72.61|73.69|72.69|73.7|72.7|73.58|72.58|90
1690366500000|2023-07-26 10:15:00|73.68|72.68|73.72|72.72|73.72|72.72|73.63|72.63|133
1690366800000|2023-07-26 10:20:00|73.69|72.69|73.86|72.86|73.9|72.9|73.66|72.66|227
1690367100000|2023-07-26 10:25:00|73.85|72.85|73.84|72.84|73.9|72.9|73.83|72.83|59
1690367400000|2023-07-26 10:30:00|73.81|72.81|73.96|72.96|73.97|72.97|73.74|72.74|123
1690367700000|2023-07-26 10:35:00|73.95|72.95|73.96|72.96|73.98|72.98|73.93|72.93|70
1690368000000|2023-07-26 10:40:00|73.97|72.97|73.94|72.94|74.01|73.01|73.94|72.94|65
1690368300000|2023-07-26 10:45:00|73.9|72.9|73.94|72.94|73.97|72.97|73.88|72.88|37
1690368600000|2023-07-26 10:50:00|73.95|72.95|73.96|72.96|73.98|72.98|73.86|72.86|73
1690368900000|2023-07-26 10:55:00|73.98|72.98|73.98|72.98|74.01|73.01|73.95|72.95|99
1690369200000|2023-07-26 11:00:00|73.99|72.99|73.99|72.99|74.02|73.02|73.95|72.95|212
1690369500000|2023-07-26 11:05:00|74.01|73.01|73.99|72.99|74.03|73.03|73.96|72.96|143
1690369800000|2023-07-26 11:10:00|74.01|73.01|73.99|72.99|74.07|73.07|73.95|72.95|77
1690370100000|2023-07-26 11:15:00|74.02|73.02|73.96|72.96|74.04|73.04|73.91|72.91|136
1690370400000|2023-07-26 11:20:00|73.95|72.95|73.87|72.87|73.98|72.98|73.85|72.85|84
1690370700000|2023-07-26 11:25:00|73.88|72.88|73.92|72.92|73.93|72.93|73.85|72.85|70
1690371000000|2023-07-26 11:30:00|73.91|72.91|73.95|72.95|73.96|72.96|73.85|72.85|78
1690371300000|2023-07-26 11:35:00|73.94|72.94|73.86|72.86|73.95|72.95|73.85|72.85|83
1690371600000|2023-07-26 11:40:00|73.85|72.85|73.78|72.78|73.88|72.88|73.75|72.75|154
1690371900000|2023-07-26 11:45:00|73.79|72.79|73.75|72.75|73.87|72.87|73.75|72.75|105
1690372200000|2023-07-26 11:50:00|73.76|72.76|73.68|72.68|73.77|72.77|73.65|72.65|91
1690372500000|2023-07-26 11:55:00|73.67|72.67|73.76|72.76|73.78|72.78|73.65|72.65|80
1690372800000|2023-07-26 12:00:00|73.75|72.75|73.76|72.76|73.78|72.78|73.58|72.58|173
1690373100000|2023-07-26 12:05:00|73.77|72.77|73.68|72.68|73.85|72.85|73.66|72.66|93
1690373400000|2023-07-26 12:10:00|73.67|72.67|73.59|72.59|73.81|72.81|73.56|72.56|133
1690373700000|2023-07-26 12:15:00|73.61|72.61|73.85|72.85|73.89|72.89|73.61|72.61|200
1690374000000|2023-07-26 12:20:00|73.86|72.86|73.93|72.93|73.95|72.95|73.83|72.83|158
1690374300000|2023-07-26 12:25:00|73.94|72.94|73.94|72.94|74|73|73.9|72.9|122
1690374600000|2023-07-26 12:30:00|73.95|72.95|73.96|72.96|73.99|72.99|73.93|72.93|136
1690374900000|2023-07-26 12:35:00|73.97|72.97|73.95|72.95|74.04|73.04|73.93|72.93|67
1690375200000|2023-07-26 12:40:00|73.97|72.97|73.93|72.93|73.97|72.97|73.91|72.91|9
1690375500000|2023-07-26 12:45:00|73.92|72.92|73.93|72.93|73.96|72.96|73.87|72.87|71
1690375800000|2023-07-26 12:50:00|73.92|72.92|74.05|73.05|74.05|73.05|73.89|72.89|100
1690376100000|2023-07-26 12:55:00|74.04|73.04|73.98|72.98|74.05|73.05|73.94|72.94|117
1690376400000|2023-07-26 13:00:00|73.99|72.99|74.04|73.04|74.1|73.1|73.98|72.98|170
1690376700000|2023-07-26 13:05:00|74.03|73.03|74.03|73.03|74.05|73.05|74.01|73.01|11
1690377000000|2023-07-26 13:10:00|74.04|73.04|74.15|73.15|74.2|73.2|74.03|73.03|107
1690377300000|2023-07-26 13:15:00|74.14|73.14|74.22|73.22|74.25|73.25|74.14|73.14|105
1690377600000|2023-07-26 13:20:00|74.23|73.23|74.15|73.15|74.23|73.23|74.11|73.11|50
1690377900000|2023-07-26 13:25:00|74.17|73.17|74.14|73.14|74.19|73.19|74.11|73.11|65
1690378200000|2023-07-26 13:30:00|74.15|73.15|74|73|74.2|73.2|73.95|72.95|161
1690378500000|2023-07-26 13:35:00|73.99|72.99|74.11|73.11|74.11|73.11|73.99|72.99|85
1690378800000|2023-07-26 13:40:00|74.12|73.12|74.16|73.16|74.2|73.2|74.12|73.12|224
1690379100000|2023-07-26 13:45:00|74.17|73.17|74.14|73.14|74.19|73.19|74.05|73.05|169
1690379400000|2023-07-26 13:50:00|74.15|73.15|74.17|73.17|74.2|73.2|74.1|73.1|130
1690379700000|2023-07-26 13:55:00|74.16|73.16|74.16|73.16|74.18|73.18|74.13|73.13|87
1690380000000|2023-07-26 14:00:00|74.15|73.15|74.21|73.21|74.49|73.49|74.13|73.13|289
1690380300000|2023-07-26 14:05:00|74.2|73.2|73.96|72.96|74.21|73.21|73.95|72.95|178
1690380600000|2023-07-26 14:10:00|73.99|72.99|73.97|72.97|74.01|73.01|73.95|72.95|170
1690380900000|2023-07-26 14:15:00|73.96|72.96|74.06|73.06|74.12|73.12|73.95|72.95|173
1690381200000|2023-07-26 14:20:00|74.07|73.07|74.26|73.26|74.3|73.3|74.07|73.07|126
1690381500000|2023-07-26 14:25:00|74.27|73.27|74.26|73.26|74.3|73.3|74.17|73.17|162
1690381800000|2023-07-26 14:30:00|74.25|73.25|74.24|73.24|74.36|73.36|74.19|73.19|219
1690382100000|2023-07-26 14:35:00|74.23|73.23|74.29|73.29|74.32|73.32|74.23|73.23|134
1690382400000|2023-07-26 14:40:00|74.28|73.28|74.35|73.35|74.41|73.41|74.28|73.28|166
1690382700000|2023-07-26 14:45:00|74.36|73.36|74.3|73.3|74.46|73.46|74.25|73.25|296
1690383000000|2023-07-26 14:50:00|74.31|73.31|74.31|73.31|74.42|73.42|74.3|73.3|186
1690383300000|2023-07-26 14:55:00|74.29|73.29|74.29|73.29|74.35|73.35|74.25|73.25|121
1690383600000|2023-07-26 15:00:00|74.31|73.31|74.28|73.28|74.36|73.36|74.19|73.19|107
1690383900000|2023-07-26 15:05:00|74.29|73.29|74.33|73.33|74.36|73.36|74.21|73.21|195
1690384200000|2023-07-26 15:10:00|74.34|73.34|74.39|73.39|74.4|73.4|74.32|73.32|116
1690384500000|2023-07-26 15:15:00|74.38|73.38|74.37|73.37|74.42|73.42|74.34|73.34|189
1690384800000|2023-07-26 15:20:00|74.35|73.35|74.26|73.26|74.37|73.37|74.25|73.25|112
1690385100000|2023-07-26 15:25:00|74.27|73.27|74.27|73.27|74.3|73.3|74.26|73.26|112
1690385400000|2023-07-26 15:30:00|74.28|73.28|74.45|73.45|74.46|73.46|74.24|73.24|188
1690385700000|2023-07-26 15:35:00|74.46|73.46|74.4|73.4|74.49|73.49|74.38|73.38|113
1690386000000|2023-07-26 15:40:00|74.41|73.41|74.39|73.39|74.45|73.45|74.35|73.35|221
1690386300000|2023-07-26 15:45:00|74.38|73.38|74.39|73.39|74.45|73.45|74.34|73.34|142
1690386600000|2023-07-26 15:50:00|74.4|73.4|74.37|73.37|74.47|73.47|74.35|73.35|147
1690386900000|2023-07-26 15:55:00|74.36|73.36|74.47|73.47|74.47|73.47|74.36|73.36|188
1690387200000|2023-07-26 16:00:00|74.46|73.46|74.47|73.47|74.55|73.55|74.46|73.46|107
1690387500000|2023-07-26 16:05:00|74.48|73.48|74.58|73.58|74.6|73.6|74.46|73.46|62
1690387800000|2023-07-26 16:10:00|74.57|73.57|74.58|73.58|74.67|73.67|74.54|73.54|132
1690388100000|2023-07-26 16:15:00|74.59|73.59|74.55|73.55|74.67|73.67|74.53|73.53|243
1690388400000|2023-07-26 16:20:00|74.56|73.56|74.33|73.33|74.58|73.58|74.3|73.3|53
1690388700000|2023-07-26 16:25:00|74.34|73.34|74.22|73.22|74.36|73.36|74.2|73.2|40
1690389000000|2023-07-26 16:30:00|74.23|73.23|74.34|73.34|74.37|73.37|74.22|73.22|54
1690389300000|2023-07-26 16:35:00|74.33|73.33|74.26|73.26|74.46|73.46|74.25|73.25|88
1690389600000|2023-07-26 16:40:00|74.25|73.25|74.33|73.33|74.36|73.36|74.24|73.24|62
1690389900000|2023-07-26 16:45:00|74.32|73.32|74.16|73.16|74.32|73.32|74.15|73.15|34
1690390200000|2023-07-26 16:50:00|74.17|73.17|74.07|73.07|74.17|73.17|74.06|73.06|22
1690390500000|2023-07-26 16:55:00|74.06|73.06|74.17|73.17|74.18|73.18|74.05|73.05|44
1690390800000|2023-07-26 17:00:00|74.16|73.16|74.37|73.37|74.38|73.38|74.15|73.15|71
1690391100000|2023-07-26 17:05:00|74.38|73.38|74.34|73.34|74.39|73.39|74.32|73.32|33
1690391400000|2023-07-26 17:10:00|74.32|73.32|74.05|73.05|74.32|73.32|73.92|72.92|191
1690391700000|2023-07-26 17:15:00|74.06|73.06|74.14|73.14|74.16|73.16|74.06|73.06|85
1690392000000|2023-07-26 17:20:00|74.15|73.15|74.24|73.24|74.26|73.26|74.14|73.14|160
1690392300000|2023-07-26 17:25:00|74.25|73.25|73.96|72.96|74.27|73.27|73.93|72.93|190
1690392600000|2023-07-26 17:30:00|73.95|72.95|73.97|72.97|74.07|73.07|73.85|72.85|94
1690392900000|2023-07-26 17:35:00|73.96|72.96|74.09|73.09|74.11|73.11|73.95|72.95|136
1690393200000|2023-07-26 17:40:00|74.1|73.1|74.15|73.15|74.15|73.15|73.96|72.96|120
1690393500000|2023-07-26 17:45:00|74.18|73.18|74.18|73.18|74.26|73.26|74.06|73.06|211
1690393800000|2023-07-26 17:50:00|74.17|73.17|74.16|73.16|74.21|73.21|74.07|73.07|72
1690394100000|2023-07-26 17:55:00|74.17|73.17|73.87|72.87|74.2|73.2|73.68|72.68|309
1690394400000|2023-07-26 18:00:00|73.88|72.88|74.52|73.52|74.54|73.54|73.86|72.86|592
1690394700000|2023-07-26 18:05:00|74.51|73.51|74.55|73.55|74.78|73.78|74.4|73.4|433
1690395000000|2023-07-26 18:10:00|74.57|73.57|74.76|73.76|74.98|73.98|74.44|73.44|371
1690395300000|2023-07-26 18:15:00|74.75|73.75|74.54|73.54|74.87|73.87|74.45|73.45|434
1690395600000|2023-07-26 18:20:00|74.53|73.53|74.59|73.59|74.7|73.7|74.52|73.52|286
1690395900000|2023-07-26 18:25:00|74.58|73.58|74.49|73.49|74.58|73.58|74.35|73.35|302
1690396200000|2023-07-26 18:30:00|74.48|73.48|74.4|73.4|74.67|73.67|74.39|73.39|215
1690396500000|2023-07-26 18:35:00|74.41|73.41|74.9|73.9|74.94|73.94|74.34|73.34|432
1690396800000|2023-07-26 18:40:00|74.91|73.91|74.96|73.96|75.21|74.21|74.89|73.89|558
1690397100000|2023-07-26 18:45:00|74.89|73.89|74.75|73.75|75.1|74.1|74.75|73.75|515
1690397400000|2023-07-26 18:50:00|74.76|73.76|74.81|73.81|74.87|73.87|74.67|73.67|325
1690397700000|2023-07-26 18:55:00|74.8|73.8|74.75|73.75|74.81|73.81|74.69|73.69|244
1690398000000|2023-07-26 19:00:00|74.76|73.76|74.69|73.69|74.88|73.88|74.63|73.63|228
1690398300000|2023-07-26 19:05:00|74.68|73.68|74.22|73.22|74.78|73.78|74.21|73.21|390
1690398600000|2023-07-26 19:10:00|74.21|73.21|74.44|73.44|74.48|73.48|74.14|73.14|336
1690398900000|2023-07-26 19:15:00|74.45|73.45|74.35|73.35|74.56|73.56|74.24|73.24|253
1690399200000|2023-07-26 19:20:00|74.34|73.34|74.65|73.65|74.71|73.71|74.33|73.33|330
1690399500000|2023-07-26 19:25:00|74.66|73.66|74.75|73.75|74.78|73.78|74.62|73.62|290
1690399800000|2023-07-26 19:30:00|74.76|73.76|74.79|73.79|74.8|73.8|74.71|73.71|153
1690400100000|2023-07-26 19:35:00|74.78|73.78|74.86|73.86|74.88|73.88|74.78|73.78|145
1690400400000|2023-07-26 19:40:00|74.87|73.87|75.03|74.03|75.03|74.03|74.82|73.82|170
1690400700000|2023-07-26 19:45:00|75.04|74.04|75.01|74.01|75.1|74.1|74.96|73.96|152
1690401000000|2023-07-26 19:50:00|75|74|74.97|73.97|75.05|74.05|74.92|73.92|180
1690401300000|2023-07-26 19:55:00|74.96|73.96|75.2|74.2|75.2|74.2|74.93|73.93|118
1690401600000|2023-07-26 20:00:00|75.19|74.19|75.39|74.39|75.4|74.4|75.08|74.08|182
1690401900000|2023-07-26 20:05:00|75.37|74.37|75.21|74.21|75.4|74.4|75.21|74.21|232
1690402200000|2023-07-26 20:10:00|75.22|74.22|75.37|74.37|75.41|74.41|75.18|74.18|174
1690402500000|2023-07-26 20:15:00|75.36|74.36|75.54|74.54|75.59|74.59|75.31|74.31|176
1690402800000|2023-07-26 20:20:00|75.51|74.51|75.36|74.36|75.51|74.51|75.33|74.33|298
1690403100000|2023-07-26 20:25:00|75.37|74.37|75.18|74.18|75.4|74.4|75.18|74.18|112
1690403400000|2023-07-26 20:30:00|75.17|74.17|75.4|74.4|75.48|74.48|75.16|74.16|163
1690403700000|2023-07-26 20:35:00|75.39|74.39|75.41|74.41|75.52|74.52|75.36|74.36|191
1690404000000|2023-07-26 20:40:00|75.42|74.42|75.37|74.37|75.63|74.63|75.35|74.35|278
1690404300000|2023-07-26 20:45:00|75.38|74.38|75.47|74.47|75.49|74.49|75.37|74.37|165
1690404600000|2023-07-26 20:50:00|75.48|74.48|75.48|74.48|75.54|74.54|75.39|74.39|285
1690404900000|2023-07-26 20:55:00|75.47|74.47|75.31|74.31|75.5|74.5|75.31|74.31|203
1690405200000|2023-07-26 21:00:00|75.3|74.3|75.49|74.49|75.57|74.57|75.3|74.3|100
1690405500000|2023-07-26 21:05:00|75.48|74.48|75.5|74.5|75.51|74.51|75.47|74.47|45
1690405800000|2023-07-26 21:10:00|75.51|74.51|75.48|74.48|75.57|74.57|75.45|74.45|93
1690406100000|2023-07-26 21:15:00|75.49|74.49|75.57|74.57|75.59|74.59|75.47|74.47|78
1690406400000|2023-07-26 21:20:00|75.56|74.56|75.37|74.37|75.57|74.57|75.32|74.32|150
1690406700000|2023-07-26 21:25:00|75.36|74.36|75.25|74.25|75.41|74.41|75.16|74.16|130
1690407000000|2023-07-26 21:30:00|75.24|74.24|75.25|74.25|75.26|74.26|75.14|74.14|123
1690407300000|2023-07-26 21:35:00|75.24|74.24|75.16|74.16|75.24|74.24|75.15|74.15|86
1690407600000|2023-07-26 21:40:00|75.17|74.17|75.06|74.06|75.21|74.21|75.05|74.05|49
1690407900000|2023-07-26 21:45:00|75.07|74.07|75.08|74.08|75.1|74.1|75.06|74.06|32
1690408200000|2023-07-26 21:50:00|75.09|74.09|74.95|73.95|75.11|74.11|74.95|73.95|47
1690408500000|2023-07-26 21:55:00|74.94|73.94|74.82|73.82|74.99|73.99|74.82|73.82|51
1690408800000|2023-07-26 22:00:00|74.83|73.83|74.94|73.94|74.98|73.98|74.83|73.83|68
1690409100000|2023-07-26 22:05:00|74.95|73.95|74.88|73.88|75|74|74.86|73.86|115
1690409400000|2023-07-26 22:10:00|74.87|73.87|74.88|73.88|74.97|73.97|74.86|73.86|80
1690409700000|2023-07-26 22:15:00|74.87|73.87|74.86|73.86|74.97|73.97|74.85|73.85|48
1690410000000|2023-07-26 22:20:00|74.88|73.88|74.83|73.83|74.95|73.95|74.77|73.77|79
1690410300000|2023-07-26 22:25:00|74.82|73.82|74.77|73.77|74.89|73.89|74.76|73.76|138
1690410600000|2023-07-26 22:30:00|74.78|73.78|74.78|73.78|74.89|73.89|74.76|73.76|128
1690410900000|2023-07-26 22:35:00|74.77|73.77|74.75|73.75|74.79|73.79|74.66|73.66|165
1690411200000|2023-07-26 22:40:00|74.76|73.76|74.8|73.8|74.89|73.89|74.73|73.73|124
1690411500000|2023-07-26 22:45:00|74.81|73.81|74.83|73.83|74.85|73.85|74.78|73.78|27
1690411800000|2023-07-26 22:50:00|74.85|73.85|74.93|73.93|74.95|73.95|74.84|73.84|43
1690412100000|2023-07-26 22:55:00|74.94|73.94|75.01|74.01|75.01|74.01|74.93|73.93|44
1690412400000|2023-07-26 23:00:00|75|74|75.02|74.02|75.03|74.03|74.98|73.98|78
1690412700000|2023-07-26 23:05:00|75|74|75.16|74.16|75.2|74.2|74.99|73.99|187
1690413000000|2023-07-26 23:10:00|75.17|74.17|75.09|74.09|75.17|74.17|75.04|74.04|140
1690413300000|2023-07-26 23:15:00|75.08|74.08|75.05|74.05|75.1|74.1|74.99|73.99|142
1690413600000|2023-07-26 23:20:00|75.04|74.04|74.84|73.84|75.05|74.05|74.79|73.79|190
1690413900000|2023-07-26 23:25:00|74.83|73.83|74.87|73.87|74.93|73.93|74.83|73.83|105
1690414200000|2023-07-26 23:30:00|74.88|73.88|74.74|73.74|74.88|73.88|74.74|73.74|105
1690414500000|2023-07-26 23:35:00|74.73|73.73|74.65|73.65|74.78|73.78|74.64|73.64|96
1690414800000|2023-07-26 23:40:00|74.66|73.66|74.64|73.64|74.69|73.69|74.59|73.59|69
1690415100000|2023-07-26 23:45:00|74.62|73.62|74.81|73.81|74.82|73.82|74.6|73.6|106
1690415400000|2023-07-26 23:50:00|74.82|73.82|74.86|73.86|74.9|73.9|74.78|73.78|83
1690415700000|2023-07-26 23:55:00|74.85|73.85|74.89|73.89|74.92|73.92|74.84|73.84|87
1690416000000|2023-07-27 00:00:00|74.88|73.88|74.79|73.79|74.91|73.91|74.73|73.73|181
1690416300000|2023-07-27 00:05:00|74.78|73.78|74.56|73.56|74.8|73.8|74.54|73.54|161
1690416600000|2023-07-27 00:10:00|74.58|73.58|74.57|73.57|74.62|73.62|74.54|73.54|113
1690416900000|2023-07-27 00:15:00|74.56|73.56|74.55|73.55|74.64|73.64|74.53|73.53|50
1690417200000|2023-07-27 00:20:00|74.54|73.54|74.69|73.69|74.77|73.77|74.54|73.54|138
1690417500000|2023-07-27 00:25:00|74.7|73.7|74.66|73.66|74.75|73.75|74.64|73.64|117
1690417800000|2023-07-27 00:30:00|74.65|73.65|74.64|73.64|74.79|73.79|74.58|73.58|99
1690418100000|2023-07-27 00:35:00|74.63|73.63|74.54|73.54|74.66|73.66|74.53|73.53|52
1690418400000|2023-07-27 00:40:00|74.55|73.55|74.44|73.44|74.6|73.6|74.39|73.39|62
1690418700000|2023-07-27 00:45:00|74.45|73.45|74.35|73.35|74.52|73.52|74.25|73.25|77
1690419000000|2023-07-27 00:50:00|74.36|73.36|74.39|73.39|74.47|73.47|74.36|73.36|77
1690419300000|2023-07-27 00:55:00|74.38|73.38|74.45|73.45|74.51|73.51|74.35|73.35|103
1690419600000|2023-07-27 01:00:00|74.44|73.44|74.39|73.39|74.5|73.5|74.32|73.32|63
1690419900000|2023-07-27 01:05:00|74.4|73.4|74.54|73.54|74.59|73.59|74.4|73.4|86
1690420200000|2023-07-27 01:10:00|74.55|73.55|74.61|73.61|74.61|73.61|74.53|73.53|77
1690420500000|2023-07-27 01:15:00|74.62|73.62|74.69|73.69|74.79|73.79|74.61|73.61|117
1690420800000|2023-07-27 01:20:00|74.7|73.7|74.84|73.84|74.88|73.88|74.7|73.7|115
1690421100000|2023-07-27 01:25:00|74.85|73.85|74.86|73.86|74.92|73.92|74.84|73.84|125
1690421400000|2023-07-27 01:30:00|74.88|73.88|74.86|73.86|74.92|73.92|74.79|73.79|156
1690421700000|2023-07-27 01:35:00|74.87|73.87|74.79|73.79|74.89|73.89|74.78|73.78|116
1690422000000|2023-07-27 01:40:00|74.81|73.81|74.89|73.89|74.89|73.89|74.79|73.79|84
1690422300000|2023-07-27 01:45:00|74.88|73.88|74.85|73.85|74.88|73.88|74.78|73.78|83
1690422600000|2023-07-27 01:50:00|74.86|73.86|74.92|73.92|74.94|73.94|74.86|73.86|105
1690422900000|2023-07-27 01:55:00|74.91|73.91|74.98|73.98|75.03|74.03|74.9|73.9|139
1690423200000|2023-07-27 02:00:00|74.98|73.98|74.94|73.94|75.04|74.04|74.92|73.92|204
1690423500000|2023-07-27 02:05:00|74.93|73.93|74.91|73.91|74.96|73.96|74.9|73.9|114
1690423800000|2023-07-27 02:10:00|74.92|73.92|74.94|73.94|74.95|73.95|74.89|73.89|38
1690424100000|2023-07-27 02:15:00|74.93|73.93|74.83|73.83|74.94|73.94|74.82|73.82|52
1690424400000|2023-07-27 02:20:00|74.84|73.84|74.84|73.84|74.89|73.89|74.79|73.79|36
1690424700000|2023-07-27 02:25:00|74.83|73.83|74.75|73.75|74.84|73.84|74.74|73.74|82
1690425000000|2023-07-27 02:30:00|74.74|73.74|74.89|73.89|74.89|73.89|74.74|73.74|114
1690425300000|2023-07-27 02:35:00|74.88|73.88|74.95|73.95|74.96|73.96|74.86|73.86|77
1690425600000|2023-07-27 02:40:00|74.94|73.94|74.89|73.89|74.97|73.97|74.89|73.89|101
1690425900000|2023-07-27 02:45:00|74.9|73.9|74.99|73.99|75.02|74.02|74.88|73.88|148
1690426200000|2023-07-27 02:50:00|75|74|75.02|74.02|75.04|74.04|74.99|73.99|183
1690426500000|2023-07-27 02:55:00|75.01|74.01|75.1|74.1|75.12|74.12|74.99|73.99|236
1690426800000|2023-07-27 03:00:00|75.11|74.11|75.09|74.09|75.12|74.12|75.02|74.02|106
1690427100000|2023-07-27 03:05:00|75.12|74.12|75.12|74.12|75.12|74.12|75.08|74.08|135
1690427400000|2023-07-27 03:10:00|75.11|74.11|75.15|74.15|75.15|74.15|75.1|74.1|25
1690427700000|2023-07-27 03:15:00|75.14|74.14|75.11|74.11|75.17|74.17|75.09|74.09|194
1690428000000|2023-07-27 03:20:00|75.09|74.09|75.22|74.22|75.23|74.23|75.08|74.08|80
1690428300000|2023-07-27 03:25:00|75.21|74.21|75.19|74.19|75.23|74.23|75.18|74.18|122
1690428600000|2023-07-27 03:30:00|75.2|74.2|75.22|74.22|75.24|74.24|75.19|74.19|86
1690428900000|2023-07-27 03:35:00|75.2|74.2|75.18|74.18|75.3|74.3|75.17|74.17|109
1690429200000|2023-07-27 03:40:00|75.19|74.19|75.18|74.18|75.26|74.26|75.17|74.17|148
1690429500000|2023-07-27 03:45:00|75.2|74.2|75.16|74.16|75.21|74.21|75.1|74.1|81
1690429800000|2023-07-27 03:50:00|75.17|74.17|75.03|74.03|75.19|74.19|74.99|73.99|134
1690430100000|2023-07-27 03:55:00|75.02|74.02|74.78|73.78|75.04|74.04|74.78|73.78|98
1690430400000|2023-07-27 04:00:00|74.79|73.79|74.9|73.9|74.95|73.95|74.79|73.79|97
1690430700000|2023-07-27 04:05:00|74.91|73.91|74.95|73.95|74.97|73.97|74.9|73.9|32
1690431000000|2023-07-27 04:10:00|74.96|73.96|75.04|74.04|75.04|74.04|74.9|73.9|78
1690431300000|2023-07-27 04:15:00|75.06|74.06|75.09|74.09|75.12|74.12|74.99|73.99|124
1690431600000|2023-07-27 04:20:00|75.12|74.12|74.98|73.98|75.13|74.13|74.97|73.97|170
1690431900000|2023-07-27 04:25:00|74.97|73.97|75.05|74.05|75.05|74.05|74.93|73.93|92
1690432200000|2023-07-27 04:30:00|75.04|74.04|75.13|74.13|75.19|74.19|75.03|74.03|182
1690432500000|2023-07-27 04:35:00|75.14|74.14|75.07|74.07|75.15|74.15|75.04|74.04|241
1690432800000|2023-07-27 04:40:00|75.08|74.08|75.01|74.01|75.11|74.11|74.99|73.99|104
1690433100000|2023-07-27 04:45:00|75.03|74.03|75.02|74.02|75.08|74.08|74.97|73.97|147
1690433400000|2023-07-27 04:50:00|75.01|74.01|75.04|74.04|75.18|74.18|75.01|74.01|90
1690433700000|2023-07-27 04:55:00|75.06|74.06|75.1|74.1|75.11|74.11|75.02|74.02|178
1690434000000|2023-07-27 05:00:00|75.07|74.07|75.17|74.17|75.27|74.27|75.07|74.07|132
1690434300000|2023-07-27 05:05:00|75.2|74.2|75.21|74.21|75.22|74.22|75.06|74.06|180
1690434600000|2023-07-27 05:10:00|75.22|74.22|75.18|74.18|75.29|74.29|75.14|74.14|153
1690434900000|2023-07-27 05:15:00|75.15|74.15|75.12|74.12|75.25|74.25|75.11|74.11|184
1690435200000|2023-07-27 05:20:00|75.11|74.11|75.11|74.11|75.13|74.13|75.05|74.05|144
1690435500000|2023-07-27 05:25:00|75.08|74.08|75.06|74.06|75.12|74.12|75.04|74.04|133
1690435800000|2023-07-27 05:30:00|75.07|74.07|75.08|74.08|75.11|74.11|75.02|74.02|163
1690436100000|2023-07-27 05:35:00|75.07|74.07|75.05|74.05|75.17|74.17|75.04|74.04|118
1690436400000|2023-07-27 05:40:00|75.04|74.04|75.09|74.09|75.1|74.1|74.97|73.97|129
1690436700000|2023-07-27 05:45:00|75.08|74.08|75.23|74.23|75.23|74.23|75.08|74.08|85
1690437000000|2023-07-27 05:50:00|75.22|74.22|75.13|74.13|75.23|74.23|75.13|74.13|90
1690437300000|2023-07-27 05:55:00|75.14|74.14|75.1|74.1|75.19|74.19|75.03|74.03|73
1690437600000|2023-07-27 06:00:00|75.09|74.09|75.14|74.14|75.19|74.19|75.08|74.08|107
1690437900000|2023-07-27 06:05:00|75.15|74.15|75.14|74.14|75.21|74.21|75.09|74.09|80
1690438200000|2023-07-27 06:10:00|75.15|74.15|75.15|74.15|75.2|74.2|75.14|74.14|74
1690438500000|2023-07-27 06:15:00|75.16|74.16|75.04|74.04|75.2|74.2|75|74|114
1690438800000|2023-07-27 06:20:00|75.03|74.03|74.99|73.99|75.03|74.03|74.99|73.99|96
1690439100000|2023-07-27 06:25:00|75|74|74.98|73.98|75.04|74.04|74.95|73.95|68
1690439400000|2023-07-27 06:30:00|74.99|73.99|74.92|73.92|75.01|74.01|74.89|73.89|92
1690439700000|2023-07-27 06:35:00|74.91|73.91|74.77|73.77|74.92|73.92|74.75|73.75|123
1690440000000|2023-07-27 06:40:00|74.75|73.75|74.78|73.78|74.8|73.8|74.74|73.74|180
1690440300000|2023-07-27 06:45:00|74.77|73.77|74.78|73.78|74.81|73.81|74.73|73.73|127
1690440600000|2023-07-27 06:50:00|74.79|73.79|74.7|73.7|74.81|73.81|74.69|73.69|173
1690440900000|2023-07-27 06:55:00|74.69|73.69|74.64|73.64|74.71|73.71|74.64|73.64|133
1690441200000|2023-07-27 07:00:00|74.63|73.63|74.71|73.71|74.8|73.8|74.63|73.63|176
1690441500000|2023-07-27 07:05:00|74.69|73.69|74.67|73.67|74.73|73.73|74.67|73.67|180
1690441800000|2023-07-27 07:10:00|74.69|73.69|74.68|73.68|74.71|73.71|74.6|73.6|139
1690442100000|2023-07-27 07:15:00|74.71|73.71|74.75|73.75|74.79|73.79|74.68|73.68|90
1690442400000|2023-07-27 07:20:00|74.76|73.76|74.79|73.79|74.81|73.81|74.74|73.74|66
1690442700000|2023-07-27 07:25:00|74.78|73.78|74.76|73.76|74.81|73.81|74.75|73.75|101
1690443000000|2023-07-27 07:30:00|74.75|73.75|74.87|73.87|74.87|73.87|74.74|73.74|79
1690443300000|2023-07-27 07:35:00|74.85|73.85|74.9|73.9|74.9|73.9|74.84|73.84|104
1690443600000|2023-07-27 07:40:00|74.89|73.89|75|74|75.02|74.02|74.88|73.88|166
1690443900000|2023-07-27 07:45:00|74.99|73.99|75|74|75.03|74.03|74.95|73.95|153
1690444200000|2023-07-27 07:50:00|74.99|73.99|74.78|73.78|75.02|74.02|74.75|73.75|291
1690444500000|2023-07-27 07:55:00|74.79|73.79|74.77|73.77|74.86|73.86|74.75|73.75|213
1690444800000|2023-07-27 08:00:00|74.75|73.75|74.8|73.8|74.84|73.84|74.75|73.75|223
1690445100000|2023-07-27 08:05:00|74.81|73.81|74.7|73.7|74.82|73.82|74.68|73.68|141
1690445400000|2023-07-27 08:10:00|74.72|73.72|74.86|73.86|74.91|73.91|74.72|73.72|158
1690445700000|2023-07-27 08:15:00|74.87|73.87|74.86|73.86|74.9|73.9|74.79|73.79|133
1690446000000|2023-07-27 08:20:00|74.84|73.84|74.87|73.87|74.91|73.91|74.77|73.77|124
1690446300000|2023-07-27 08:25:00|74.88|73.88|75.02|74.02|75.05|74.05|74.88|73.88|47
1690446600000|2023-07-27 08:30:00|74.98|73.98|74.99|73.99|75.06|74.06|74.96|73.96|219
1690446900000|2023-07-27 08:35:00|75|74|74.96|73.96|75.02|74.02|74.95|73.95|99
1690447200000|2023-07-27 08:40:00|74.95|73.95|74.99|73.99|75.05|74.05|74.94|73.94|96
1690447500000|2023-07-27 08:45:00|74.98|73.98|75.1|74.1|75.11|74.11|74.95|73.95|168
1690447800000|2023-07-27 08:50:00|75.09|74.09|75|74|75.1|74.1|74.98|73.98|127
1690448100000|2023-07-27 08:55:00|74.99|73.99|74.98|73.98|75.01|74.01|74.94|73.94|114
1690448400000|2023-07-27 09:00:00|74.99|73.99|74.97|73.97|75.04|74.04|74.89|73.89|187
1690448700000|2023-07-27 09:05:00|74.98|73.98|74.99|73.99|75|74|74.93|73.93|65
1690449000000|2023-07-27 09:10:00|74.98|73.98|75|74|75.05|74.05|74.98|73.98|105
1690449300000|2023-07-27 09:15:00|75.02|74.02|75.1|74.1|75.12|74.12|75|74|140
1690449600000|2023-07-27 09:20:00|75.11|74.11|75.19|74.19|75.2|74.2|75.05|74.05|225
1690449900000|2023-07-27 09:25:00|75.18|74.18|75.19|74.19|75.26|74.26|75.15|74.15|182
1690450200000|2023-07-27 09:30:00|75.2|74.2|75.19|74.19|75.21|74.21|75.14|74.14|145
1690450500000|2023-07-27 09:35:00|75.24|74.24|75.28|74.28|75.3|74.3|75.23|74.23|90
1690450800000|2023-07-27 09:40:00|75.27|74.27|75.26|74.26|75.29|74.29|75.26|74.26|76
1690451100000|2023-07-27 09:45:00|75.27|74.27|75.28|74.28|75.3|74.3|75.26|74.26|46
1690451400000|2023-07-27 09:50:00|75.27|74.27|75.28|74.28|75.28|74.28|75.22|74.22|42
1690451700000|2023-07-27 09:55:00|75.27|74.27|75.15|74.15|75.29|74.29|75.15|74.15|183
1690452000000|2023-07-27 10:00:00|75.16|74.16|75.12|74.12|75.19|74.19|75.08|74.08|96
1690452300000|2023-07-27 10:05:00|75.13|74.13|75.16|74.16|75.21|74.21|75.11|74.11|45
1690452600000|2023-07-27 10:10:00|75.14|74.14|75.15|74.15|75.2|74.2|75.11|74.11|114
1690452900000|2023-07-27 10:15:00|75.14|74.14|75.14|74.14|75.15|74.15|75.13|74.13|33
1690453200000|2023-07-27 10:20:00|75.15|74.15|75.05|74.05|75.16|74.16|75.02|74.02|92
1690453500000|2023-07-27 10:25:00|75.04|74.04|75.06|74.06|75.11|74.11|75.03|74.03|68
1690453800000|2023-07-27 10:30:00|75.05|74.05|74.94|73.94|75.05|74.05|74.94|73.94|49
1690454100000|2023-07-27 10:35:00|74.95|73.95|74.96|73.96|74.97|73.97|74.94|73.94|37
1690454400000|2023-07-27 10:40:00|74.97|73.97|74.86|73.86|74.97|73.97|74.85|73.85|120
1690454700000|2023-07-27 10:45:00|74.87|73.87|74.95|73.95|74.96|73.96|74.87|73.87|49
1690455000000|2023-07-27 10:50:00|74.96|73.96|74.86|73.86|74.96|73.96|74.85|73.85|70
1690455300000|2023-07-27 10:55:00|74.87|73.87|74.84|73.84|74.91|73.91|74.82|73.82|23
1690455600000|2023-07-27 11:00:00|74.84|73.84|74.81|73.81|74.85|73.85|74.8|73.8|52
1690455900000|2023-07-27 11:05:00|74.82|73.82|74.84|73.84|74.85|73.85|74.8|73.8|87
1690456200000|2023-07-27 11:10:00|74.85|73.85|74.85|73.85|74.91|73.91|74.85|73.85|80
1690456500000|2023-07-27 11:15:00|74.84|73.84|74.89|73.89|74.9|73.9|74.84|73.84|8
1690456800000|2023-07-27 11:20:00|74.9|73.9|74.94|73.94|74.95|73.95|74.89|73.89|48
1690457100000|2023-07-27 11:25:00|74.95|73.95|74.94|73.94|75|74|74.9|73.9|48
1690457400000|2023-07-27 11:30:00|74.91|73.91|74.95|73.95|74.95|73.95|74.88|73.88|40
1690457700000|2023-07-27 11:35:00|74.96|73.96|74.94|73.94|75|74|74.91|73.91|143
1690458000000|2023-07-27 11:40:00|74.95|73.95|74.96|73.96|75|74|74.95|73.95|83
1690458300000|2023-07-27 11:45:00|74.95|73.95|75.03|74.03|75.05|74.05|74.91|73.91|68
1690458600000|2023-07-27 11:50:00|75.02|74.02|74.95|73.95|75.03|74.03|74.94|73.94|17
1690458900000|2023-07-27 11:55:00|74.94|73.94|74.94|73.94|74.94|73.94|74.94|73.94|1
1690459200000|2023-07-27 12:00:00|74.95|73.95|74.96|73.96|74.98|73.98|74.89|73.89|82
1690459500000|2023-07-27 12:05:00|74.97|73.97|74.97|73.97|74.99|73.99|74.97|73.97|29
1690459800000|2023-07-27 12:10:00|74.95|73.95|74.91|73.91|74.95|73.95|74.87|73.87|85
1690460100000|2023-07-27 12:15:00|74.92|73.92|74.95|73.95|74.95|73.95|74.89|73.89|59
1690460400000|2023-07-27 12:20:00|74.96|73.96|74.93|73.93|74.98|73.98|74.89|73.89|26
1690460700000|2023-07-27 12:25:00|74.94|73.94|74.88|73.88|74.97|73.97|74.88|73.88|98
1690461000000|2023-07-27 12:30:00|74.9|73.9|75|74|75.03|74.03|74.86|73.86|133
1690461300000|2023-07-27 12:35:00|74.99|73.99|74.93|73.93|74.99|73.99|74.88|73.88|80
1690461600000|2023-07-27 12:40:00|74.92|73.92|74.87|73.87|74.92|73.92|74.82|73.82|39
1690461900000|2023-07-27 12:45:00|74.86|73.86|74.94|73.94|74.94|73.94|74.83|73.83|70
1690462200000|2023-07-27 12:50:00|74.93|73.93|74.81|73.81|74.93|73.93|74.79|73.79|66
1690462500000|2023-07-27 12:55:00|74.82|73.82|74.85|73.85|74.89|73.89|74.82|73.82|49
1690462800000|2023-07-27 13:00:00|74.86|73.86|74.79|73.79|74.86|73.86|74.79|73.79|40
1690463100000|2023-07-27 13:05:00|74.77|73.77|74.74|73.74|74.78|73.78|74.73|73.73|39
1690463400000|2023-07-27 13:10:00|74.73|73.73|74.73|73.73|74.74|73.74|74.69|73.69|46
1690463700000|2023-07-27 13:15:00|74.7|73.7|74.74|73.74|74.75|73.75|74.65|73.65|84
1690464000000|2023-07-27 13:20:00|74.73|73.73|74.65|73.65|74.76|73.76|74.63|73.63|40
1690464300000|2023-07-27 13:25:00|74.68|73.68|74.73|73.73|74.75|73.75|74.64|73.64|22
1690464600000|2023-07-27 13:30:00|74.72|73.72|74.83|73.83|74.83|73.83|74.65|73.65|131
1690464900000|2023-07-27 13:35:00|74.82|73.82|74.83|73.83|74.85|73.85|74.75|73.75|82
1690465200000|2023-07-27 13:40:00|74.82|73.82|74.73|73.73|74.82|73.82|74.7|73.7|79
1690465500000|2023-07-27 13:45:00|74.72|73.72|74.7|73.7|74.73|73.73|74.64|73.64|163
1690465800000|2023-07-27 13:50:00|74.71|73.71|74.83|73.83|74.85|73.85|74.69|73.69|61
1690466100000|2023-07-27 13:55:00|74.84|73.84|74.66|73.66|74.84|73.84|74.65|73.65|133
1690466400000|2023-07-27 14:00:00|74.67|73.67|74.45|73.45|74.67|73.67|74.44|73.44|91
1690466700000|2023-07-27 14:05:00|74.46|73.46|74.45|73.45|74.56|73.56|74.44|73.44|116
1690467000000|2023-07-27 14:10:00|74.44|73.44|74.54|73.54|74.56|73.56|74.44|73.44|129
1690467300000|2023-07-27 14:15:00|74.51|73.51|74.65|73.65|74.66|73.66|74.49|73.49|174
1690467600000|2023-07-27 14:20:00|74.66|73.66|74.52|73.52|74.66|73.66|74.45|73.45|169
1690467900000|2023-07-27 14:25:00|74.51|73.51|74.44|73.44|74.51|73.51|74.37|73.37|138
1690468200000|2023-07-27 14:30:00|74.42|73.42|74.46|73.46|74.59|73.59|74.42|73.42|159
1690468500000|2023-07-27 14:35:00|74.48|73.48|74.4|73.4|74.56|73.56|74.39|73.39|169
1690468800000|2023-07-27 14:40:00|74.39|73.39|74.39|73.39|74.43|73.43|74.24|73.24|261
1690469100000|2023-07-27 14:45:00|74.4|73.4|74.24|73.24|74.42|73.42|74.24|73.24|255
1690469400000|2023-07-27 14:50:00|74.23|73.23|74.3|73.3|74.35|73.35|74.19|73.19|281
1690469700000|2023-07-27 14:55:00|74.31|73.31|74.36|73.36|74.42|73.42|74.29|73.29|218
1690470000000|2023-07-27 15:00:00|74.35|73.35|74.35|73.35|74.37|73.37|74.24|73.24|228
1690470300000|2023-07-27 15:05:00|74.36|73.36|74.2|73.2|74.42|73.42|74.18|73.18|182
1690470600000|2023-07-27 15:10:00|74.21|73.21|74.19|73.19|74.24|73.24|74.09|73.09|261
1690470900000|2023-07-27 15:15:00|74.18|73.18|74.25|73.25|74.32|73.32|74.16|73.16|179
1690471200000|2023-07-27 15:20:00|74.24|73.24|74.36|73.36|74.39|73.39|74.18|73.18|182
1690471500000|2023-07-27 15:25:00|74.37|73.37|74.38|73.38|74.42|73.42|74.35|73.35|108
1690471800000|2023-07-27 15:30:00|74.39|73.39|74.46|73.46|74.49|73.49|74.39|73.39|80
1690472100000|2023-07-27 15:35:00|74.48|73.48|74.45|73.45|74.49|73.49|74.38|73.38|55
1690472400000|2023-07-27 15:40:00|74.46|73.46|74.54|73.54|74.59|73.59|74.46|73.46|52
1690472700000|2023-07-27 15:45:00|74.55|73.55|74.45|73.45|74.75|73.75|74.44|73.44|266
1690473000000|2023-07-27 15:50:00|74.46|73.46|74.44|73.44|74.51|73.51|74.35|73.35|106
1690473300000|2023-07-27 15:55:00|74.43|73.43|74.46|73.46|74.51|73.51|74.42|73.42|115
1690473600000|2023-07-27 16:00:00|74.48|73.48|74.47|73.47|74.5|73.5|74.37|73.37|189
1690473900000|2023-07-27 16:05:00|74.48|73.48|74.45|73.45|74.53|73.53|74.44|73.44|155
1690474200000|2023-07-27 16:10:00|74.46|73.46|74.53|73.53|74.55|73.55|74.45|73.45|70
1690474500000|2023-07-27 16:15:00|74.54|73.54|74.48|73.48|74.56|73.56|74.45|73.45|167
1690474800000|2023-07-27 16:20:00|74.49|73.49|74.47|73.47|74.5|73.5|74.39|73.39|191
1690475100000|2023-07-27 16:25:00|74.48|73.48|74.44|73.44|74.5|73.5|74.43|73.43|161
1690475400000|2023-07-27 16:30:00|74.43|73.43|74.64|73.64|74.65|73.65|74.43|73.43|88
1690475700000|2023-07-27 16:35:00|74.63|73.63|74.6|73.6|74.65|73.65|74.52|73.52|123
1690476000000|2023-07-27 16:40:00|74.61|73.61|74.57|73.57|74.64|73.64|74.55|73.55|203
1690476300000|2023-07-27 16:45:00|74.58|73.58|74.55|73.55|74.65|73.65|74.55|73.55|67
1690476600000|2023-07-27 16:50:00|74.58|73.58|74.64|73.64|74.65|73.65|74.54|73.54|123
1690476900000|2023-07-27 16:55:00|74.65|73.65|74.63|73.63|74.66|73.66|74.57|73.57|89
1690477200000|2023-07-27 17:00:00|74.62|73.62|74.62|73.62|74.66|73.66|74.57|73.57|66
1690477500000|2023-07-27 17:05:00|74.6|73.6|74.63|73.63|74.66|73.66|74.56|73.56|41
1690477800000|2023-07-27 17:10:00|74.64|73.64|74.58|73.58|74.65|73.65|74.54|73.54|164
1690478100000|2023-07-27 17:15:00|74.57|73.57|74.52|73.52|74.6|73.6|74.51|73.51|127
1690478400000|2023-07-27 17:20:00|74.5|73.5|74.67|73.67|74.68|73.68|74.45|73.45|266
1690478700000|2023-07-27 17:25:00|74.66|73.66|74.67|73.67|74.71|73.71|74.65|73.65|107
1690479000000|2023-07-27 17:30:00|74.66|73.66|74.64|73.64|74.68|73.68|74.58|73.58|109
1690479300000|2023-07-27 17:35:00|74.65|73.65|74.71|73.71|74.71|73.71|74.64|73.64|108
1690479600000|2023-07-27 17:40:00|74.68|73.68|74.65|73.65|74.71|73.71|74.63|73.63|110
1690479900000|2023-07-27 17:45:00|74.64|73.64|74.67|73.67|74.7|73.7|74.58|73.58|66
1690480200000|2023-07-27 17:50:00|74.66|73.66|74.63|73.63|74.69|73.69|74.61|73.61|49
1690480500000|2023-07-27 17:55:00|74.62|73.62|74.57|73.57|74.63|73.63|74.57|73.57|73
1690480800000|2023-07-27 18:00:00|74.58|73.58|74.57|73.57|74.59|73.59|74.48|73.48|120
1690481100000|2023-07-27 18:05:00|74.58|73.58|74.53|73.53|74.64|73.64|74.53|73.53|121
1690481400000|2023-07-27 18:10:00|74.52|73.52|74.43|73.43|74.53|73.53|74.37|73.37|201
1690481700000|2023-07-27 18:15:00|74.42|73.42|74.37|73.37|74.46|73.46|74.32|73.32|121
1690482000000|2023-07-27 18:20:00|74.35|73.35|74.35|73.35|74.41|73.41|74.34|73.34|167
1690482300000|2023-07-27 18:25:00|74.36|73.36|74.31|73.31|74.38|73.38|74.27|73.27|108
1690482600000|2023-07-27 18:30:00|74.3|73.3|74.26|73.26|74.35|73.35|74.25|73.25|228
1690482900000|2023-07-27 18:35:00|74.25|73.25|73.88|72.88|74.26|73.26|73.79|72.79|161
1690483200000|2023-07-27 18:40:00|73.87|72.87|74.06|73.06|74.11|73.11|73.85|72.85|258
1690483500000|2023-07-27 18:45:00|74.05|73.05|74.27|73.27|74.3|73.3|74.05|73.05|209
1690483800000|2023-07-27 18:50:00|74.26|73.26|74.29|73.29|74.32|73.32|74.24|73.24|217
1690484100000|2023-07-27 18:55:00|74.3|73.3|74.15|73.15|74.3|73.3|74.14|73.14|122
1690484400000|2023-07-27 19:00:00|74.14|73.14|74.05|73.05|74.17|73.17|74.05|73.05|224
1690484700000|2023-07-27 19:05:00|74.04|73.04|74.19|73.19|74.2|73.2|74.04|73.04|82
1690485000000|2023-07-27 19:10:00|74.18|73.18|74.15|73.15|74.19|73.19|74.15|73.15|83
1690485300000|2023-07-27 19:15:00|74.16|73.16|74.33|73.33|74.33|73.33|74.16|73.16|105
1690485600000|2023-07-27 19:20:00|74.32|73.32|74.25|73.25|74.33|73.33|74.24|73.24|94
1690485900000|2023-07-27 19:25:00|74.24|73.24|74.18|73.18|74.27|73.27|74.18|73.18|28
1690486200000|2023-07-27 19:30:00|74.2|73.2|74.06|73.06|74.2|73.2|74.06|73.06|114
1690486500000|2023-07-27 19:35:00|74.07|73.07|73.98|72.98|74.08|73.08|73.96|72.96|174
1690486800000|2023-07-27 19:40:00|73.97|72.97|74.06|73.06|74.14|73.14|73.93|72.93|113
1690487100000|2023-07-27 19:45:00|74.07|73.07|74.08|73.08|74.1|73.1|73.96|72.96|158
1690487400000|2023-07-27 19:50:00|74.1|73.1|74.15|73.15|74.17|73.17|74.07|73.07|118
1690487700000|2023-07-27 19:55:00|74.16|73.16|74.16|73.16|74.2|73.2|74.14|73.14|113
1690488000000|2023-07-27 20:00:00|74.15|73.15|74.32|73.32|74.32|73.32|74.15|73.15|175
1690488300000|2023-07-27 20:05:00|74.31|73.31|74.29|73.29|74.33|73.33|74.27|73.27|82
1690488600000|2023-07-27 20:10:00|74.31|73.31|74.26|73.26|74.31|73.31|74.19|73.19|91
1690488900000|2023-07-27 20:15:00|74.24|73.24|74.09|73.09|74.26|73.26|74.08|73.08|92
1690489200000|2023-07-27 20:20:00|74.11|73.11|74.12|73.12|74.17|73.17|74.09|73.09|48
1690489500000|2023-07-27 20:25:00|74.13|73.13|74.14|73.14|74.16|73.16|74.11|73.11|26
1690489800000|2023-07-27 20:30:00|74.15|73.15|74.13|73.13|74.15|73.15|74.11|73.11|6
1690490100000|2023-07-27 20:35:00|74.14|73.14|74.3|73.3|74.33|73.33|74.14|73.14|90
1690490400000|2023-07-27 20:40:00|74.31|73.31|74.31|73.31|74.33|73.33|74.29|73.29|24
1690490700000|2023-07-27 20:45:00|74.3|73.3|74.28|73.28|74.32|73.32|74.24|73.24|95
1690491000000|2023-07-27 20:50:00|74.3|73.3|74.29|73.29|74.35|73.35|74.27|73.27|80
1690491300000|2023-07-27 20:55:00|74.3|73.3|74.47|73.47|74.47|73.47|74.29|73.29|105
1690491600000|2023-07-27 21:00:00|74.46|73.46|74.57|73.57|74.58|73.58|74.46|73.46|49
1690491900000|2023-07-27 21:05:00|74.56|73.56|74.66|73.66|74.66|73.66|74.54|73.54|37
1690492200000|2023-07-27 21:10:00|74.65|73.65|74.63|73.63|74.66|73.66|74.59|73.59|38
1690492500000|2023-07-27 21:15:00|74.6|73.6|74.6|73.6|74.6|73.6|74.58|73.58|11
1690492800000|2023-07-27 21:20:00|74.61|73.61|74.62|73.62|74.65|73.65|74.6|73.6|9
1690493100000|2023-07-27 21:25:00|74.63|73.63|74.64|73.64|74.64|73.64|74.6|73.6|11
1690493400000|2023-07-27 21:30:00|74.67|73.67|74.69|73.69|74.71|73.71|74.66|73.66|30
1690493700000|2023-07-27 21:35:00|74.7|73.7|74.69|73.69|74.7|73.7|74.68|73.68|126
1690494000000|2023-07-27 21:40:00|74.7|73.7|74.69|73.69|74.7|73.7|74.68|73.68|27
1690494300000|2023-07-27 21:45:00|74.7|73.7|74.7|73.7|74.7|73.7|74.69|73.69|23
1690494600000|2023-07-27 21:50:00|74.69|73.69|74.69|73.69|74.7|73.7|74.68|73.68|23
1690494900000|2023-07-27 21:55:00|74.67|73.67|74.67|73.67|74.7|73.7|74.62|73.62|102
1690495200000|2023-07-27 22:00:00|74.68|73.68|74.69|73.69|74.73|73.73|74.65|73.65|188
1690495500000|2023-07-27 22:05:00|74.7|73.7|74.69|73.69|74.7|73.7|74.67|73.67|65
1690495800000|2023-07-27 22:10:00|74.67|73.67|74.67|73.67|74.71|73.71|74.61|73.61|91
1690496100000|2023-07-27 22:15:00|74.68|73.68|74.69|73.69|74.69|73.69|74.65|73.65|214
1690496400000|2023-07-27 22:20:00|74.68|73.68|74.65|73.65|74.7|73.7|74.65|73.65|295
1690496700000|2023-07-27 22:25:00|74.67|73.67|74.67|73.67|74.68|73.68|74.64|73.64|86
1690497000000|2023-07-27 22:30:00|74.66|73.66|74.66|73.66|74.7|73.7|74.66|73.66|95
1690497300000|2023-07-27 22:35:00|74.68|73.68|74.69|73.69|74.7|73.7|74.66|73.66|62
1690497600000|2023-07-27 22:40:00|74.67|73.67|74.69|73.69|74.74|73.74|74.66|73.66|71
1690497900000|2023-07-27 22:45:00|74.67|73.67|74.66|73.66|74.76|73.76|74.66|73.66|52
1690498200000|2023-07-27 22:50:00|74.68|73.68|74.55|73.55|74.68|73.68|74.55|73.55|84
1690498500000|2023-07-27 22:55:00|74.54|73.54|74.51|73.51|74.56|73.56|74.51|73.51|30
1690498800000|2023-07-27 23:00:00|74.48|73.48|74.51|73.51|74.55|73.55|74.46|73.46|47
1690499100000|2023-07-27 23:05:00|74.5|73.5|74.59|73.59|74.59|73.59|74.49|73.49|39
1690499400000|2023-07-27 23:10:00|74.57|73.57|74.6|73.6|74.61|73.61|74.56|73.56|41
1690499700000|2023-07-27 23:15:00|74.61|73.61|74.58|73.58|74.64|73.64|74.56|73.56|33
1690500000000|2023-07-27 23:20:00|74.57|73.57|74.58|73.58|74.61|73.61|74.56|73.56|41
1690500300000|2023-07-27 23:25:00|74.57|73.57|74.56|73.56|74.58|73.58|74.46|73.46|44
1690500600000|2023-07-27 23:30:00|74.57|73.57|74.61|73.61|74.61|73.61|74.56|73.56|36
1690500900000|2023-07-27 23:35:00|74.6|73.6|74.59|73.59|74.61|73.61|74.57|73.57|66
1690501200000|2023-07-27 23:40:00|74.58|73.58|74.63|73.63|74.65|73.65|74.53|73.53|69
1690501500000|2023-07-27 23:45:00|74.64|73.64|74.64|73.64|74.75|73.75|74.64|73.64|68
1690501800000|2023-07-27 23:50:00|74.65|73.65|74.68|73.68|74.69|73.69|74.62|73.62|42
1690502100000|2023-07-27 23:55:00|74.69|73.69|74.73|73.73|74.75|73.75|74.66|73.66|124
1690502400000|2023-07-28 00:00:00|74.74|73.74|74.71|73.71|74.87|73.87|74.68|73.68|63
1690502700000|2023-07-28 00:05:00|74.72|73.72|74.8|73.8|74.82|73.82|74.63|73.63|113
1690503000000|2023-07-28 00:10:00|74.79|73.79|74.77|73.77|74.93|73.93|74.73|73.73|169
1690503300000|2023-07-28 00:15:00|74.8|73.8|74.79|73.79|74.8|73.8|74.75|73.75|50
1690503600000|2023-07-28 00:20:00|74.8|73.8|74.89|73.89|74.9|73.9|74.76|73.76|188
1690503900000|2023-07-28 00:25:00|74.88|73.88|74.93|73.93|74.93|73.93|74.84|73.84|138
1690504200000|2023-07-28 00:30:00|74.94|73.94|74.88|73.88|75.04|74.04|74.85|73.85|179
1690504500000|2023-07-28 00:35:00|74.87|73.87|74.93|73.93|74.93|73.93|74.86|73.86|108
1690504800000|2023-07-28 00:40:00|74.92|73.92|75.09|74.09|75.13|74.13|74.91|73.91|191
1690505100000|2023-07-28 00:45:00|75.08|74.08|75.08|74.08|75.19|74.19|75.02|74.02|166
1690505400000|2023-07-28 00:50:00|75.11|74.11|75.16|74.16|75.19|74.19|75.07|74.07|134
1690505700000|2023-07-28 00:55:00|75.15|74.15|75.06|74.06|75.19|74.19|75.06|74.06|123
1690506000000|2023-07-28 01:00:00|75.07|74.07|75.13|74.13|75.18|74.18|75.02|74.02|98
1690506300000|2023-07-28 01:05:00|75.12|74.12|75.06|74.06|75.12|74.12|75.01|74.01|91
1690506600000|2023-07-28 01:10:00|75.07|74.07|74.97|73.97|75.07|74.07|74.97|73.97|90
1690506900000|2023-07-28 01:15:00|74.99|73.99|75.07|74.07|75.11|74.11|74.97|73.97|98
1690507200000|2023-07-28 01:20:00|75.08|74.08|74.99|73.99|75.09|74.09|74.96|73.96|103
1690507500000|2023-07-28 01:25:00|74.97|73.97|74.98|73.98|74.99|73.99|74.91|73.91|69
1690507800000|2023-07-28 01:30:00|74.97|73.97|74.98|73.98|75|74|74.93|73.93|103
1690508100000|2023-07-28 01:35:00|74.99|73.99|74.98|73.98|75.01|74.01|74.95|73.95|130
1690508400000|2023-07-28 01:40:00|74.96|73.96|74.99|73.99|75.09|74.09|74.96|73.96|122
1690508700000|2023-07-28 01:45:00|74.98|73.98|75.03|74.03|75.09|74.09|74.96|73.96|94
1690509000000|2023-07-28 01:50:00|75.06|74.06|75.07|74.07|75.11|74.11|75.05|74.05|92
1690509300000|2023-07-28 01:55:00|75.06|74.06|75.08|74.08|75.09|74.09|75.03|74.03|113
1690509600000|2023-07-28 02:00:00|75.07|74.07|75.08|74.08|75.09|74.09|75.05|74.05|109
1690509900000|2023-07-28 02:05:00|75.06|74.06|75.07|74.07|75.11|74.11|75.03|74.03|86
1690510200000|2023-07-28 02:10:00|75.05|74.05|75.07|74.07|75.08|74.08|75.03|74.03|30
1690510500000|2023-07-28 02:15:00|75.05|74.05|74.98|73.98|75.1|74.1|74.96|73.96|115
1690510800000|2023-07-28 02:20:00|74.97|73.97|75.05|74.05|75.05|74.05|74.92|73.92|80
1690511100000|2023-07-28 02:25:00|75|74|75.05|74.05|75.07|74.07|75|74|37
1690511400000|2023-07-28 02:30:00|75.06|74.06|74.98|73.98|75.07|74.07|74.96|73.96|125
1690511700000|2023-07-28 02:35:00|74.97|73.97|74.99|73.99|75.01|74.01|74.94|73.94|59
1690512000000|2023-07-28 02:40:00|74.98|73.98|74.85|73.85|74.98|73.98|74.85|73.85|43
1690512300000|2023-07-28 02:45:00|74.84|73.84|74.85|73.85|74.88|73.88|74.83|73.83|28
1690512600000|2023-07-28 02:50:00|74.84|73.84|74.86|73.86|74.89|73.89|74.82|73.82|36
1690512900000|2023-07-28 02:55:00|74.88|73.88|74.96|73.96|74.96|73.96|74.86|73.86|43
1690513200000|2023-07-28 03:00:00|74.97|73.97|74.97|73.97|75|74|74.96|73.96|69
1690513500000|2023-07-28 03:05:00|75|74|74.99|73.99|75|74|74.97|73.97|36
1690513800000|2023-07-28 03:10:00|75|74|75.02|74.02|75.05|74.05|74.97|73.97|20
1690514100000|2023-07-28 03:15:00|75.01|74.01|74.98|73.98|75.01|74.01|74.93|73.93|42
1690514400000|2023-07-28 03:20:00|74.97|73.97|75.05|74.05|75.06|74.06|74.94|73.94|94
1690514700000|2023-07-28 03:25:00|75.06|74.06|74.98|73.98|75.08|74.08|74.95|73.95|106
1690515000000|2023-07-28 03:30:00|74.99|73.99|75.08|74.08|75.15|74.15|74.99|73.99|73
1690515300000|2023-07-28 03:35:00|75.09|74.09|75.01|74.01|75.1|74.1|75.01|74.01|51
1690515600000|2023-07-28 03:40:00|75|74|75|74|75.07|74.07|74.99|73.99|68
1690515900000|2023-07-28 03:45:00|74.99|73.99|74.95|73.95|75|74|74.91|73.91|63
1690516200000|2023-07-28 03:50:00|74.96|73.96|74.99|73.99|75|74|74.94|73.94|37
1690516500000|2023-07-28 03:55:00|75|74|75|74|75.01|74.01|74.99|73.99|43
1690516800000|2023-07-28 04:00:00|74.98|73.98|74.9|73.9|75|74|74.9|73.9|80
1690517100000|2023-07-28 04:05:00|74.91|73.91|74.96|73.96|74.98|73.98|74.88|73.88|57
1690517400000|2023-07-28 04:10:00|74.97|73.97|74.88|73.88|74.98|73.98|74.87|73.87|42
1690517700000|2023-07-28 04:15:00|74.89|73.89|74.95|73.95|74.99|73.99|74.88|73.88|43
1690518000000|2023-07-28 04:20:00|74.94|73.94|74.95|73.95|74.98|73.98|74.88|73.88|130
1690518300000|2023-07-28 04:25:00|74.94|73.94|74.9|73.9|74.98|73.98|74.9|73.9|48
1690518600000|2023-07-28 04:30:00|74.91|73.91|74.99|73.99|75.05|74.05|74.9|73.9|87
1690518900000|2023-07-28 04:35:00|74.98|73.98|74.88|73.88|74.99|73.99|74.88|73.88|95
1690519200000|2023-07-28 04:40:00|74.89|73.89|74.95|73.95|74.99|73.99|74.88|73.88|91
1690519500000|2023-07-28 04:45:00|74.96|73.96|74.98|73.98|74.99|73.99|74.86|73.86|80
1690519800000|2023-07-28 04:50:00|74.99|73.99|74.9|73.9|74.99|73.99|74.87|73.87|129
1690520100000|2023-07-28 04:55:00|74.91|73.91|74.95|73.95|74.98|73.98|74.9|73.9|72
1690520400000|2023-07-28 05:00:00|74.97|73.97|74.98|73.98|75.02|74.02|74.92|73.92|62
1690520700000|2023-07-28 05:05:00|74.99|73.99|74.94|73.94|74.99|73.99|74.93|73.93|113
1690521000000|2023-07-28 05:10:00|74.95|73.95|74.99|73.99|75|74|74.86|73.86|44
1690521300000|2023-07-28 05:15:00|74.98|73.98|74.98|73.98|75.07|74.07|74.96|73.96|117
1690521600000|2023-07-28 05:20:00|74.99|73.99|74.96|73.96|75.06|74.06|74.89|73.89|110
1690521900000|2023-07-28 05:25:00|74.95|73.95|74.96|73.96|75|74|74.93|73.93|118
1690522200000|2023-07-28 05:30:00|74.97|73.97|74.88|73.88|75.05|74.05|74.85|73.85|116
1690522500000|2023-07-28 05:35:00|74.89|73.89|74.84|73.84|74.97|73.97|74.84|73.84|147
1690522800000|2023-07-28 05:40:00|74.85|73.85|74.65|73.65|74.85|73.85|74.56|73.56|104
1690523100000|2023-07-28 05:45:00|74.66|73.66|74.67|73.67|74.71|73.71|74.66|73.66|58
1690523400000|2023-07-28 05:50:00|74.66|73.66|74.61|73.61|74.68|73.68|74.56|73.56|234
1690523700000|2023-07-28 05:55:00|74.62|73.62|74.65|73.65|74.7|73.7|74.6|73.6|74
1690524000000|2023-07-28 06:00:00|74.66|73.66|74.57|73.57|74.66|73.66|74.55|73.55|58
1690524300000|2023-07-28 06:05:00|74.56|73.56|74.68|73.68|74.7|73.7|74.56|73.56|97
1690524600000|2023-07-28 06:10:00|74.67|73.67|74.68|73.68|74.7|73.7|74.64|73.64|130
1690524900000|2023-07-28 06:15:00|74.69|73.69|74.65|73.65|74.76|73.76|74.65|73.65|88
1690525200000|2023-07-28 06:20:00|74.64|73.64|74.6|73.6|74.66|73.66|74.5|73.5|89
1690525500000|2023-07-28 06:25:00|74.59|73.59|74.66|73.66|74.66|73.66|74.55|73.55|103
1690525800000|2023-07-28 06:30:00|74.65|73.65|74.65|73.65|74.67|73.67|74.57|73.57|56
1690526100000|2023-07-28 06:35:00|74.64|73.64|74.58|73.58|74.65|73.65|74.54|73.54|41
1690526400000|2023-07-28 06:40:00|74.56|73.56|74.68|73.68|74.68|73.68|74.55|73.55|47
1690526700000|2023-07-28 06:45:00|74.69|73.69|74.66|73.66|74.7|73.7|74.62|73.62|68
1690527000000|2023-07-28 06:50:00|74.65|73.65|74.58|73.58|74.66|73.66|74.52|73.52|63
1690527300000|2023-07-28 06:55:00|74.59|73.59|74.58|73.58|74.59|73.59|74.52|73.52|63
1690527600000|2023-07-28 07:00:00|74.57|73.57|74.65|73.65|74.65|73.65|74.56|73.56|37
1690527900000|2023-07-28 07:05:00|74.64|73.64|74.59|73.59|74.65|73.65|74.56|73.56|18
1690528200000|2023-07-28 07:10:00|74.58|73.58|74.6|73.6|74.66|73.66|74.55|73.55|40
1690528500000|2023-07-28 07:15:00|74.61|73.61|74.7|73.7|74.71|73.71|74.6|73.6|27
1690528800000|2023-07-28 07:20:00|74.69|73.69|74.69|73.69|74.75|73.75|74.61|73.61|63
1690529100000|2023-07-28 07:25:00|74.7|73.7|74.68|73.68|74.7|73.7|74.67|73.67|20
1690529400000|2023-07-28 07:30:00|74.66|73.66|74.58|73.58|74.69|73.69|74.57|73.57|85
1690529700000|2023-07-28 07:35:00|74.59|73.59|74.58|73.58|74.59|73.59|74.55|73.55|33
1690530000000|2023-07-28 07:40:00|74.57|73.57|74.58|73.58|74.58|73.58|74.57|73.57|36
1690530300000|2023-07-28 07:45:00|74.57|73.57|74.39|73.39|74.59|73.59|74.36|73.36|79
1690530600000|2023-07-28 07:50:00|74.38|73.38|74.36|73.36|74.39|73.39|74.28|73.28|58
1690530900000|2023-07-28 07:55:00|74.35|73.35|74.45|73.45|74.46|73.46|74.34|73.34|79
1690531200000|2023-07-28 08:00:00|74.46|73.46|74.37|73.37|74.46|73.46|74.34|73.34|169
1690531500000|2023-07-28 08:05:00|74.38|73.38|74.36|73.36|74.38|73.38|74.25|73.25|143
1690531800000|2023-07-28 08:10:00|74.37|73.37|74.47|73.47|74.48|73.48|74.36|73.36|114
1690532100000|2023-07-28 08:15:00|74.46|73.46|74.61|73.61|74.61|73.61|74.46|73.46|86
1690532400000|2023-07-28 08:20:00|74.6|73.6|74.7|73.7|74.7|73.7|74.6|73.6|69
1690532700000|2023-07-28 08:25:00|74.69|73.69|74.69|73.69|74.71|73.71|74.67|73.67|62
1690533000000|2023-07-28 08:30:00|74.7|73.7|74.69|73.69|74.71|73.71|74.67|73.67|81
1690533300000|2023-07-28 08:35:00|74.7|73.7|74.79|73.79|74.8|73.8|74.66|73.66|62
1690533600000|2023-07-28 08:40:00|74.78|73.78|74.77|73.77|74.79|73.79|74.71|73.71|81
1690533900000|2023-07-28 08:45:00|74.78|73.78|74.77|73.77|74.79|73.79|74.75|73.75|12
1690534200000|2023-07-28 08:50:00|74.78|73.78|74.74|73.74|74.79|73.79|74.67|73.67|36
1690534500000|2023-07-28 08:55:00|74.73|73.73|74.8|73.8|74.81|73.81|74.73|73.73|67
1690534800000|2023-07-28 09:00:00|74.83|73.83|74.77|73.77|74.88|73.88|74.73|73.73|102
1690535100000|2023-07-28 09:05:00|74.74|73.74|74.66|73.66|74.78|73.78|74.66|73.66|93
1690535400000|2023-07-28 09:10:00|74.69|73.69|74.78|73.78|74.79|73.79|74.69|73.69|51
1690535700000|2023-07-28 09:15:00|74.75|73.75|74.78|73.78|74.79|73.79|74.69|73.69|37
1690536000000|2023-07-28 09:20:00|74.79|73.79|74.84|73.84|74.84|73.84|74.72|73.72|72
1690536300000|2023-07-28 09:25:00|74.82|73.82|74.79|73.79|74.84|73.84|74.75|73.75|19
1690536600000|2023-07-28 09:30:00|74.78|73.78|74.85|73.85|74.85|73.85|74.78|73.78|46
1690536900000|2023-07-28 09:35:00|74.84|73.84|74.86|73.86|74.86|73.86|74.77|73.77|32
1690537200000|2023-07-28 09:40:00|74.87|73.87|74.87|73.87|74.88|73.88|74.83|73.83|30
1690537500000|2023-07-28 09:45:00|74.88|73.88|74.99|73.99|74.99|73.99|74.87|73.87|46
1690537800000|2023-07-28 09:50:00|74.98|73.98|75.1|74.1|75.11|74.11|74.94|73.94|66
1690538100000|2023-07-28 09:55:00|75.08|74.08|75.11|74.11|75.16|74.16|75.06|74.06|73
1690538400000|2023-07-28 10:00:00|75.1|74.1|75.08|74.08|75.12|74.12|75|74|118
1690538700000|2023-07-28 10:05:00|75.05|74.05|75.14|74.14|75.15|74.15|75.01|74.01|113
1690539000000|2023-07-28 10:10:00|75.15|74.15|75.09|74.09|75.15|74.15|75.03|74.03|41
1690539300000|2023-07-28 10:15:00|75.08|74.08|75.08|74.08|75.1|74.1|75.05|74.05|67
1690539600000|2023-07-28 10:20:00|75.06|74.06|75.05|74.05|75.07|74.07|75.02|74.02|16
1690539900000|2023-07-28 10:25:00|75.04|74.04|75.06|74.06|75.06|74.06|75.02|74.02|11
1690540200000|2023-07-28 10:30:00|75.08|74.08|75.08|74.08|75.15|74.15|75.04|74.04|61
1690540500000|2023-07-28 10:35:00|75.07|74.07|75.07|74.07|75.09|74.09|75.01|74.01|72
1690540800000|2023-07-28 10:40:00|75.08|74.08|74.97|73.97|75.08|74.08|74.96|73.96|41
1690541100000|2023-07-28 10:45:00|75|74|75.08|74.08|75.15|74.15|75|74|37
1690541400000|2023-07-28 10:50:00|75.07|74.07|75.07|74.07|75.08|74.08|75.03|74.03|36
1690541700000|2023-07-28 10:55:00|75.08|74.08|75.08|74.08|75.09|74.09|75.04|74.04|38
1690542000000|2023-07-28 11:00:00|75.06|74.06|74.98|73.98|75.09|74.09|74.98|73.98|48
1690542300000|2023-07-28 11:05:00|74.99|73.99|74.97|73.97|75.08|74.08|74.96|73.96|120
1690542600000|2023-07-28 11:10:00|74.96|73.96|75.06|74.06|75.06|74.06|74.95|73.95|79
1690542900000|2023-07-28 11:15:00|75.03|74.03|74.97|73.97|75.03|74.03|74.95|73.95|48
1690543200000|2023-07-28 11:20:00|74.98|73.98|74.97|73.97|74.98|73.98|74.91|73.91|70
1690543500000|2023-07-28 11:25:00|74.96|73.96|74.95|73.95|74.97|73.97|74.91|73.91|95
1690543800000|2023-07-28 11:30:00|74.96|73.96|74.95|73.95|74.99|73.99|74.91|73.91|44
1690544100000|2023-07-28 11:35:00|74.94|73.94|74.97|73.97|74.98|73.98|74.94|73.94|30
1690544400000|2023-07-28 11:40:00|74.95|73.95|74.99|73.99|74.99|73.99|74.94|73.94|100
1690544700000|2023-07-28 11:45:00|74.98|73.98|74.98|73.98|75.08|74.08|74.96|73.96|33
1690545000000|2023-07-28 11:50:00|74.99|73.99|74.94|73.94|74.99|73.99|74.93|73.93|91
1690545300000|2023-07-28 11:55:00|74.96|73.96|74.97|73.97|74.98|73.98|74.94|73.94|35
1690545600000|2023-07-28 12:00:00|74.96|73.96|75.09|74.09|75.1|74.1|74.96|73.96|181
1690545900000|2023-07-28 12:05:00|75.08|74.08|75.16|74.16|75.17|74.17|75.08|74.08|109
1690546200000|2023-07-28 12:10:00|75.17|74.17|75.16|74.16|75.18|74.18|75.14|74.14|31
1690546500000|2023-07-28 12:15:00|75.17|74.17|75.17|74.17|75.18|74.18|75.14|74.14|50
1690546800000|2023-07-28 12:20:00|75.18|74.18|75.16|74.16|75.18|74.18|75.13|74.13|51
1690547100000|2023-07-28 12:25:00|75.17|74.17|75.21|74.21|75.24|74.24|75.14|74.14|79
1690547400000|2023-07-28 12:30:00|75.2|74.2|75.16|74.16|75.24|74.24|75.15|74.15|133
1690547700000|2023-07-28 12:35:00|75.17|74.17|75.17|74.17|75.18|74.18|75.13|74.13|69
1690548000000|2023-07-28 12:40:00|75.16|74.16|75.16|74.16|75.18|74.18|75.14|74.14|13
1690548300000|2023-07-28 12:45:00|75.15|74.15|75.13|74.13|75.17|74.17|75.13|74.13|136
1690548600000|2023-07-28 12:50:00|75.15|74.15|75.18|74.18|75.19|74.19|75.15|74.15|12
1690548900000|2023-07-28 12:55:00|75.2|74.2|75.28|74.28|75.29|74.29|75.2|74.2|49
1690549200000|2023-07-28 13:00:00|75.27|74.27|75.29|74.29|75.29|74.29|75.25|74.25|65
1690549500000|2023-07-28 13:05:00|75.28|74.28|75.25|74.25|75.29|74.29|75.23|74.23|41
1690549800000|2023-07-28 13:10:00|75.23|74.23|75.19|74.19|75.24|74.24|75.15|74.15|113
1690550100000|2023-07-28 13:15:00|75.2|74.2|75.07|74.07|75.2|74.2|75.06|74.06|100
1690550400000|2023-07-28 13:20:00|75.06|74.06|75.06|74.06|75.08|74.08|75.03|74.03|70
1690550700000|2023-07-28 13:25:00|75.05|74.05|74.98|73.98|75.07|74.07|74.98|73.98|93
1690551000000|2023-07-28 13:30:00|74.97|73.97|75.08|74.08|75.08|74.08|74.97|73.97|73
1690551300000|2023-07-28 13:35:00|75.07|74.07|74.88|73.88|75.08|74.08|74.86|73.86|91
1690551600000|2023-07-28 13:40:00|74.89|73.89|74.94|73.94|74.98|73.98|74.88|73.88|54
1690551900000|2023-07-28 13:45:00|74.95|73.95|74.99|73.99|74.99|73.99|74.92|73.92|51
1690552200000|2023-07-28 13:50:00|75|74|74.98|73.98|75.05|74.05|74.94|73.94|69
1690552500000|2023-07-28 13:55:00|74.97|73.97|74.98|73.98|74.99|73.99|74.94|73.94|49
1690552800000|2023-07-28 14:00:00|74.99|73.99|75.05|74.05|75.09|74.09|74.99|73.99|76
1690553100000|2023-07-28 14:05:00|75.06|74.06|75.08|74.08|75.08|74.08|75.02|74.02|52
1690553400000|2023-07-28 14:10:00|75.07|74.07|75.18|74.18|75.21|74.21|75.07|74.07|136
1690553700000|2023-07-28 14:15:00|75.19|74.19|75.27|74.27|75.3|74.3|75.16|74.16|105
1690554000000|2023-07-28 14:20:00|75.28|74.28|75.39|74.39|75.46|74.46|75.27|74.27|222
1690554300000|2023-07-28 14:25:00|75.4|74.4|75.57|74.57|75.58|74.58|75.36|74.36|141
1690554600000|2023-07-28 14:30:00|75.58|74.58|75.6|74.6|75.69|74.69|75.58|74.58|205
1690554900000|2023-07-28 14:35:00|75.59|74.59|75.6|74.6|75.6|74.6|75.5|74.5|147
1690555200000|2023-07-28 14:40:00|75.61|74.61|75.59|74.59|75.62|74.62|75.56|74.56|99
1690555500000|2023-07-28 14:45:00|75.58|74.58|75.6|74.6|75.6|74.6|75.55|74.55|49
1690555800000|2023-07-28 14:50:00|75.59|74.59|75.59|74.59|75.69|74.69|75.59|74.59|73
1690556100000|2023-07-28 14:55:00|75.6|74.6|75.6|74.6|75.67|74.67|75.59|74.59|68
1690556400000|2023-07-28 15:00:00|75.59|74.59|75.6|74.6|75.66|74.66|75.57|74.57|123
1690556700000|2023-07-28 15:05:00|75.57|74.57|75.75|74.75|75.76|74.76|75.57|74.57|33
1690557000000|2023-07-28 15:10:00|75.77|74.77|75.75|74.75|75.8|74.8|75.75|74.75|90
1690557300000|2023-07-28 15:15:00|75.76|74.76|75.77|74.77|75.81|74.81|75.75|74.75|67
1690557600000|2023-07-28 15:20:00|75.78|74.78|75.87|74.87|75.97|74.97|75.76|74.76|114
1690557900000|2023-07-28 15:25:00|75.86|74.86|75.75|74.75|75.89|74.89|75.73|74.73|79
1690558200000|2023-07-28 15:30:00|75.76|74.76|75.59|74.59|75.76|74.76|75.57|74.57|96
1690558500000|2023-07-28 15:35:00|75.58|74.58|75.56|74.56|75.68|74.68|75.46|74.46|153
1690558800000|2023-07-28 15:40:00|75.55|74.55|75.55|74.55|75.57|74.57|75.54|74.54|53
1690559100000|2023-07-28 15:45:00|75.54|74.54|75.49|74.49|75.57|74.57|75.46|74.46|28
1690559400000|2023-07-28 15:50:00|75.48|74.48|75.49|74.49|75.49|74.49|75.44|74.44|44
1690559700000|2023-07-28 15:55:00|75.48|74.48|75.38|74.38|75.49|74.49|75.34|74.34|85
1690560000000|2023-07-28 16:00:00|75.37|74.37|75.38|74.38|75.4|74.4|75.35|74.35|56
1690560300000|2023-07-28 16:05:00|75.37|74.37|75.46|74.46|75.48|74.48|75.36|74.36|103
1690560600000|2023-07-28 16:10:00|75.47|74.47|75.56|74.56|75.58|74.58|75.46|74.46|92
1690560900000|2023-07-28 16:15:00|75.55|74.55|75.57|74.57|75.57|74.57|75.51|74.51|48
1690561200000|2023-07-28 16:20:00|75.56|74.56|75.46|74.46|75.57|74.57|75.46|74.46|78
1690561500000|2023-07-28 16:25:00|75.43|74.43|75.47|74.47|75.47|74.47|75.41|74.41|40
1690561800000|2023-07-28 16:30:00|75.46|74.46|75.45|74.45|75.47|74.47|75.38|74.38|36
1690562100000|2023-07-28 16:35:00|75.46|74.46|75.51|74.51|75.54|74.54|75.45|74.45|64
1690562400000|2023-07-28 16:40:00|75.5|74.5|75.49|74.49|75.51|74.51|75.38|74.38|58
1690562700000|2023-07-28 16:45:00|75.46|74.46|75.38|74.38|75.5|74.5|75.38|74.38|41
1690563000000|2023-07-28 16:50:00|75.37|74.37|75.39|74.39|75.4|74.4|75.35|74.35|48
1690563300000|2023-07-28 16:55:00|75.38|74.38|75.39|74.39|75.4|74.4|75.33|74.33|30
1690563600000|2023-07-28 17:00:00|75.4|74.4|75.37|74.37|75.4|74.4|75.36|74.36|27
1690563900000|2023-07-28 17:05:00|75.36|74.36|75.18|74.18|75.36|74.36|75.18|74.18|98
1690564200000|2023-07-28 17:10:00|75.19|74.19|75.19|74.19|75.2|74.2|75.13|74.13|61
1690564500000|2023-07-28 17:15:00|75.18|74.18|75.16|74.16|75.2|74.2|75.13|74.13|43
1690564800000|2023-07-28 17:20:00|75.17|74.17|75.17|74.17|75.2|74.2|75.15|74.15|41
1690565100000|2023-07-28 17:25:00|75.18|74.18|75.17|74.17|75.18|74.18|75.15|74.15|18
1690565400000|2023-07-28 17:30:00|75.18|74.18|75.17|74.17|75.18|74.18|75.14|74.14|45
1690565700000|2023-07-28 17:35:00|75.16|74.16|75.08|74.08|75.17|74.17|75.05|74.05|34
1690566000000|2023-07-28 17:40:00|75.09|74.09|74.87|73.87|75.09|74.09|74.86|73.86|87
1690566300000|2023-07-28 17:45:00|74.86|73.86|74.98|73.98|75.02|74.02|74.82|73.82|51
1690566600000|2023-07-28 17:50:00|75|74|75.11|74.11|75.12|74.12|74.99|73.99|91
1690566900000|2023-07-28 17:55:00|75.12|74.12|75.15|74.15|75.16|74.16|75.07|74.07|94
1690567200000|2023-07-28 18:00:00|75.16|74.16|75.17|74.17|75.2|74.2|75.13|74.13|39
1690567500000|2023-07-28 18:05:00|75.15|74.15|75.17|74.17|75.19|74.19|75.13|74.13|23
1690567800000|2023-07-28 18:10:00|75.16|74.16|75.17|74.17|75.17|74.17|75.14|74.14|12
1690568100000|2023-07-28 18:15:00|75.18|74.18|75.19|74.19|75.2|74.2|75.17|74.17|17
1690568400000|2023-07-28 18:20:00|75.18|74.18|75.23|74.23|75.23|74.23|75.18|74.18|39
1690568700000|2023-07-28 18:25:00|75.2|74.2|75.21|74.21|75.21|74.21|75.18|74.18|11
1690569000000|2023-07-28 18:30:00|75.2|74.2|75.26|74.26|75.29|74.29|75.18|74.18|38
1690569300000|2023-07-28 18:35:00|75.27|74.27|75.24|74.24|75.27|74.27|75.19|74.19|101
1690569600000|2023-07-28 18:40:00|75.25|74.25|75.35|74.35|75.37|74.37|75.24|74.24|53
1690569900000|2023-07-28 18:45:00|75.36|74.36|75.3|74.3|75.36|74.36|75.26|74.26|70
1690570200000|2023-07-28 18:50:00|75.31|74.31|75.25|74.25|75.31|74.31|75.2|74.2|60
1690570500000|2023-07-28 18:55:00|75.26|74.26|75.28|74.28|75.29|74.29|75.25|74.25|70
1690570800000|2023-07-28 19:00:00|75.26|74.26|75.37|74.37|75.37|74.37|75.26|74.26|120
1690571100000|2023-07-28 19:05:00|75.36|74.36|75.4|74.4|75.41|74.41|75.36|74.36|25
1690571400000|2023-07-28 19:10:00|75.39|74.39|75.29|74.29|75.39|74.39|75.26|74.26|29
1690571700000|2023-07-28 19:15:00|75.3|74.3|75.35|74.35|75.37|74.37|75.27|74.27|80
1690572000000|2023-07-28 19:20:00|75.36|74.36|75.29|74.29|75.4|74.4|75.27|74.27|66
1690572300000|2023-07-28 19:25:00|75.3|74.3|75.27|74.27|75.3|74.3|75.26|74.26|114
1690572600000|2023-07-28 19:30:00|75.26|74.26|75.29|74.29|75.3|74.3|75.19|74.19|148
1690572900000|2023-07-28 19:35:00|75.3|74.3|75.25|74.25|75.3|74.3|75.23|74.23|205
1690573200000|2023-07-28 19:40:00|75.26|74.26|75.28|74.28|75.29|74.29|75.25|74.25|45
1690573500000|2023-07-28 19:45:00|75.29|74.29|75.28|74.28|75.36|74.36|75.27|74.27|51
1690573800000|2023-07-28 19:50:00|75.29|74.29|75.19|74.19|75.29|74.29|75.17|74.17|28
1690574100000|2023-07-28 19:55:00|75.18|74.18|75.16|74.16|75.2|74.2|75.16|74.16|78
1690574400000|2023-07-28 20:00:00|75.17|74.17|75.19|74.19|75.2|74.2|75.16|74.16|71
1690574700000|2023-07-28 20:05:00|75.2|74.2|75.18|74.18|75.2|74.2|75.15|74.15|47
1690575000000|2023-07-28 20:10:00|75.16|74.16|75.19|74.19|75.19|74.19|75.16|74.16|13
1690575300000|2023-07-28 20:15:00|75.18|74.18|75.18|74.18|75.19|74.19|75.16|74.16|9
1690575600000|2023-07-28 20:20:00|75.19|74.19|75.27|74.27|75.28|74.28|75.17|74.17|35
1690575900000|2023-07-28 20:25:00|75.23|74.23|75.19|74.19|75.27|74.27|75.18|74.18|35
1690576200000|2023-07-28 20:30:00|75.2|74.2|75.31|74.31|75.32|74.32|75.17|74.17|86
1690576500000|2023-07-28 20:35:00|75.3|74.3|75.37|74.37|75.37|74.37|75.28|74.28|70
1690576800000|2023-07-28 20:40:00|75.36|74.36|75.34|74.34|75.38|74.38|75.32|74.32|26
1690577100000|2023-07-28 20:45:00|75.39|74.39|75.4|74.4|75.41|74.41|75.33|74.33|53
1690577400000|2023-07-28 20:50:00|75.41|74.41|75.4|74.4|75.41|74.41|75.37|74.37|21
1690577700000|2023-07-28 20:55:00|75.39|74.39|75.46|74.46|75.47|74.47|75.37|74.37|17
1690614000000|2023-07-29 07:00:00|75.66|74.66|75.66|74.66|75.66|74.66|75.57|74.57|37
1690614300000|2023-07-29 07:05:00|75.65|74.65|75.61|74.61|75.67|74.67|75.61|74.61|29
1690614600000|2023-07-29 07:10:00|75.6|74.6|75.66|74.66|75.67|74.67|75.58|74.58|17
1690614900000|2023-07-29 07:15:00|75.67|74.67|75.6|74.6|75.69|74.69|75.59|74.59|32
1690615200000|2023-07-29 07:20:00|75.58|74.58|75.59|74.59|75.6|74.6|75.58|74.58|15
1690615500000|2023-07-29 07:25:00|75.6|74.6|75.57|74.57|75.6|74.6|75.54|74.54|35
1690615800000|2023-07-29 07:30:00|75.56|74.56|75.58|74.58|75.59|74.59|75.56|74.56|15
1690616100000|2023-07-29 07:35:00|75.59|74.59|75.69|74.69|75.69|74.69|75.57|74.57|12
1690616400000|2023-07-29 07:40:00|75.68|74.68|75.69|74.69|75.7|74.7|75.63|74.63|35
1690616700000|2023-07-29 07:45:00|75.68|74.68|75.66|74.66|75.68|74.68|75.63|74.63|24
1690617000000|2023-07-29 07:50:00|75.65|74.65|75.58|74.58|75.66|74.66|75.58|74.58|35
1690617300000|2023-07-29 07:55:00|75.57|74.57|75.58|74.58|75.66|74.66|75.56|74.56|27
1690617600000|2023-07-29 08:00:00|75.57|74.57|75.55|74.55|75.59|74.59|75.51|74.51|26
1690617900000|2023-07-29 08:05:00|75.52|74.52|75.57|74.57|75.58|74.58|75.51|74.51|19
1690618200000|2023-07-29 08:10:00|75.56|74.56|75.57|74.57|75.58|74.58|75.55|74.55|8
1690618500000|2023-07-29 08:15:00|75.54|74.54|75.59|74.59|75.6|74.6|75.54|74.54|53
1690618800000|2023-07-29 08:20:00|75.6|74.6|75.66|74.66|75.66|74.66|75.59|74.59|68
1690619100000|2023-07-29 08:25:00|75.65|74.65|75.56|74.56|75.66|74.66|75.53|74.53|27
1690619400000|2023-07-29 08:30:00|75.57|74.57|75.55|74.55|75.57|74.57|75.53|74.53|39
1690619700000|2023-07-29 08:35:00|75.56|74.56|75.41|74.41|75.56|74.56|75.38|74.38|47
1690620000000|2023-07-29 08:40:00|75.4|74.4|75.46|74.46|75.47|74.47|75.36|74.36|25
1690620300000|2023-07-29 08:45:00|75.45|74.45|75.41|74.41|75.46|74.46|75.39|74.39|13
1690620600000|2023-07-29 08:50:00|75.4|74.4|75.33|74.33|75.4|74.4|75.26|74.26|51
1690620900000|2023-07-29 08:55:00|75.36|74.36|75.38|74.38|75.4|74.4|75.36|74.36|64
1690621200000|2023-07-29 09:00:00|75.39|74.39|75.31|74.31|75.39|74.39|75.27|74.27|103
1690621500000|2023-07-29 09:05:00|75.33|74.33|75.46|74.46|75.47|74.47|75.33|74.33|62
1690621800000|2023-07-29 09:10:00|75.47|74.47|75.29|74.29|75.47|74.47|75.27|74.27|26
1690622100000|2023-07-29 09:15:00|75.28|74.28|75.39|74.39|75.4|74.4|75.27|74.27|24
1690622400000|2023-07-29 09:20:00|75.38|74.38|75.39|74.39|75.39|74.39|75.3|74.3|24
1690622700000|2023-07-29 09:25:00|75.38|74.38|75.36|74.36|75.4|74.4|75.33|74.33|86
1690623000000|2023-07-29 09:30:00|75.35|74.35|75.36|74.36|75.36|74.36|75.29|74.29|19
1690623300000|2023-07-29 09:35:00|75.35|74.35|75.28|74.28|75.38|74.38|75.27|74.27|23
1690623600000|2023-07-29 09:40:00|75.26|74.26|75.29|74.29|75.3|74.3|75.26|74.26|15
1690623900000|2023-07-29 09:45:00|75.28|74.28|75.11|74.11|75.29|74.29|75.08|74.08|57
1690624200000|2023-07-29 09:50:00|75.12|74.12|75.16|74.16|75.19|74.19|75.12|74.12|42
1690624500000|2023-07-29 09:55:00|75.17|74.17|75.25|74.25|75.26|74.26|75.16|74.16|33
1690624800000|2023-07-29 10:00:00|75.24|74.24|75.19|74.19|75.27|74.27|75.17|74.17|58
1690625100000|2023-07-29 10:05:00|75.2|74.2|75.18|74.18|75.21|74.21|75.15|74.15|47
1690625400000|2023-07-29 10:10:00|75.16|74.16|75.2|74.2|75.2|74.2|75.12|74.12|25
1690625700000|2023-07-29 10:15:00|75.21|74.21|75.25|74.25|75.26|74.26|75.21|74.21|16
1690626000000|2023-07-29 10:20:00|75.26|74.26|75.31|74.31|75.31|74.31|75.26|74.26|15
1690626300000|2023-07-29 10:25:00|75.3|74.3|75.31|74.31|75.32|74.32|75.28|74.28|18
1690626600000|2023-07-29 10:30:00|75.3|74.3|75.41|74.41|75.41|74.41|75.27|74.27|36
1690626900000|2023-07-29 10:35:00|75.38|74.38|75.41|74.41|75.41|74.41|75.38|74.38|8
1690627200000|2023-07-29 10:40:00|75.38|74.38|75.49|74.49|75.49|74.49|75.38|74.38|46
1690627500000|2023-07-29 10:45:00|75.5|74.5|75.46|74.46|75.5|74.5|75.42|74.42|25
1690627800000|2023-07-29 10:50:00|75.45|74.45|75.4|74.4|75.46|74.46|75.38|74.38|31
1690628100000|2023-07-29 10:55:00|75.39|74.39|75.41|74.41|75.41|74.41|75.36|74.36|21
1690628400000|2023-07-29 11:00:00|75.4|74.4|75.39|74.39|75.41|74.41|75.37|74.37|22
1690628700000|2023-07-29 11:05:00|75.36|74.36|75.38|74.38|75.39|74.39|75.33|74.33|24
1690629000000|2023-07-29 11:10:00|75.39|74.39|75.39|74.39|75.4|74.4|75.36|74.36|15
1690629300000|2023-07-29 11:15:00|75.37|74.37|75.5|74.5|75.57|74.57|75.37|74.37|34
1690629600000|2023-07-29 11:20:00|75.51|74.51|75.55|74.55|75.56|74.56|75.48|74.48|15
1690629900000|2023-07-29 11:25:00|75.56|74.56|75.59|74.59|75.6|74.6|75.53|74.53|19
1690630200000|2023-07-29 11:30:00|75.58|74.58|75.47|74.47|75.58|74.58|75.44|74.44|19
1690630500000|2023-07-29 11:35:00|75.46|74.46|75.46|74.46|75.5|74.5|75.38|74.38|48
1690630800000|2023-07-29 11:40:00|75.45|74.45|75.46|74.46|75.47|74.47|75.43|74.43|18
1690631100000|2023-07-29 11:45:00|75.47|74.47|75.36|74.36|75.47|74.47|75.33|74.33|54
1690631400000|2023-07-29 11:50:00|75.37|74.37|75.36|74.36|75.37|74.37|75.33|74.33|48
1690631700000|2023-07-29 11:55:00|75.33|74.33|75.37|74.37|75.38|74.38|75.33|74.33|20
1690632000000|2023-07-29 12:00:00|75.36|74.36|75.37|74.37|75.37|74.37|75.34|74.34|23
1690632300000|2023-07-29 12:05:00|75.38|74.38|75.47|74.47|75.47|74.47|75.37|74.37|19
1690632600000|2023-07-29 12:10:00|75.48|74.48|75.51|74.51|75.51|74.51|75.45|74.45|49
1690632900000|2023-07-29 12:15:00|75.5|74.5|75.63|74.63|75.65|74.65|75.48|74.48|33
1690633200000|2023-07-29 12:20:00|75.62|74.62|75.64|74.64|75.64|74.64|75.57|74.57|25
1690633500000|2023-07-29 12:25:00|75.67|74.67|75.68|74.68|75.71|74.71|75.65|74.65|23
1690633800000|2023-07-29 12:30:00|75.69|74.69|75.8|74.8|75.81|74.81|75.66|74.66|29
1690634100000|2023-07-29 12:35:00|75.81|74.81|75.87|74.87|75.91|74.91|75.79|74.79|52
1690634400000|2023-07-29 12:40:00|75.88|74.88|75.78|74.78|75.91|74.91|75.78|74.78|29
1690634700000|2023-07-29 12:45:00|75.77|74.77|75.7|74.7|75.78|74.78|75.68|74.68|55
1690635000000|2023-07-29 12:50:00|75.69|74.69|75.69|74.69|75.7|74.7|75.62|74.62|24
1690635300000|2023-07-29 12:55:00|75.68|74.68|75.69|74.69|75.7|74.7|75.63|74.63|29
1690635600000|2023-07-29 13:00:00|75.67|74.67|75.7|74.7|75.78|74.78|75.67|74.67|30
1690635900000|2023-07-29 13:05:00|75.69|74.69|75.71|74.71|75.77|74.77|75.69|74.69|42
1690636200000|2023-07-29 13:10:00|75.7|74.7|75.84|74.84|75.86|74.86|75.68|74.68|49
1690636500000|2023-07-29 13:15:00|75.81|74.81|75.8|74.8|75.81|74.81|75.78|74.78|54
1690636800000|2023-07-29 13:20:00|75.79|74.79|75.77|74.77|75.8|74.8|75.76|74.76|29
1690637100000|2023-07-29 13:25:00|75.76|74.76|75.75|74.75|75.78|74.78|75.72|74.72|47
1690637400000|2023-07-29 13:30:00|75.76|74.76|75.75|74.75|75.79|74.79|75.73|74.73|30
1690637700000|2023-07-29 13:35:00|75.76|74.76|75.75|74.75|75.76|74.76|75.72|74.72|26
1690638000000|2023-07-29 13:40:00|75.73|74.73|75.68|74.68|75.79|74.79|75.68|74.68|23
1690638300000|2023-07-29 13:45:00|75.67|74.67|75.67|74.67|75.7|74.7|75.64|74.64|18
1690638600000|2023-07-29 13:50:00|75.69|74.69|75.76|74.76|75.76|74.76|75.67|74.67|9
1690638900000|2023-07-29 13:55:00|75.75|74.75|75.76|74.76|75.77|74.77|75.73|74.73|39
1690639200000|2023-07-29 14:00:00|75.77|74.77|75.75|74.75|75.85|74.85|75.74|74.74|39
1690639500000|2023-07-29 14:05:00|75.72|74.72|75.85|74.85|75.85|74.85|75.72|74.72|25
1690639800000|2023-07-29 14:10:00|75.82|74.82|75.88|74.88|75.89|74.89|75.82|74.82|21
1690640100000|2023-07-29 14:15:00|75.87|74.87|75.79|74.79|75.94|74.94|75.79|74.79|27
1690640400000|2023-07-29 14:20:00|75.78|74.78|75.79|74.79|75.8|74.8|75.77|74.77|12
1690640700000|2023-07-29 14:25:00|75.8|74.8|75.77|74.77|75.85|74.85|75.76|74.76|29
1690641000000|2023-07-29 14:30:00|75.78|74.78|75.78|74.78|75.78|74.78|75.75|74.75|13
1690641300000|2023-07-29 14:35:00|75.8|74.8|75.84|74.84|75.87|74.87|75.77|74.77|32
1690641600000|2023-07-29 14:40:00|75.85|74.85|75.85|74.85|75.88|74.88|75.82|74.82|34
1690641900000|2023-07-29 14:45:00|75.86|74.86|75.85|74.85|75.9|74.9|75.85|74.85|26
1690642200000|2023-07-29 14:50:00|75.82|74.82|75.72|74.72|75.82|74.82|75.71|74.71|31
1690642500000|2023-07-29 14:55:00|75.73|74.73|75.79|74.79|75.8|74.8|75.72|74.72|24
1690642800000|2023-07-29 15:00:00|75.8|74.8|75.79|74.79|75.8|74.8|75.77|74.77|8
1690643100000|2023-07-29 15:05:00|75.78|74.78|75.78|74.78|75.79|74.79|75.76|74.76|19
1690643400000|2023-07-29 15:10:00|75.76|74.76|75.75|74.75|75.78|74.78|75.74|74.74|26
1690643700000|2023-07-29 15:15:00|75.76|74.76|75.78|74.78|75.78|74.78|75.73|74.73|24
1690644000000|2023-07-29 15:20:00|75.79|74.79|75.71|74.71|75.79|74.79|75.68|74.68|35
1690644300000|2023-07-29 15:25:00|75.7|74.7|75.76|74.76|75.77|74.77|75.7|74.7|36
1690644600000|2023-07-29 15:30:00|75.74|74.74|75.75|74.75|75.76|74.76|75.73|74.73|16
1690644900000|2023-07-29 15:35:00|75.74|74.74|75.68|74.68|75.75|74.75|75.66|74.66|26
1690645200000|2023-07-29 15:40:00|75.69|74.69|75.68|74.68|75.75|74.75|75.67|74.67|28
1690645500000|2023-07-29 15:45:00|75.69|74.69|75.75|74.75|75.75|74.75|75.69|74.69|13
1690645800000|2023-07-29 15:50:00|75.74|74.74|75.77|74.77|75.85|74.85|75.72|74.72|34
1690646100000|2023-07-29 15:55:00|75.75|74.75|75.75|74.75|75.77|74.77|75.72|74.72|41
1690646400000|2023-07-29 16:00:00|75.74|74.74|75.73|74.73|75.75|74.75|75.68|74.68|40
1690646700000|2023-07-29 16:05:00|75.74|74.74|75.72|74.72|75.74|74.74|75.71|74.71|9
1690647000000|2023-07-29 16:10:00|75.71|74.71|75.74|74.74|75.74|74.74|75.7|74.7|18
1690647300000|2023-07-29 16:15:00|75.72|74.72|75.74|74.74|75.74|74.74|75.72|74.72|11
1690647600000|2023-07-29 16:20:00|75.75|74.75|75.77|74.77|75.82|74.82|75.74|74.74|24
1690647900000|2023-07-29 16:25:00|75.76|74.76|75.68|74.68|75.77|74.77|75.66|74.66|23
1690648200000|2023-07-29 16:30:00|75.69|74.69|75.73|74.73|75.74|74.74|75.66|74.66|15
1690648500000|2023-07-29 16:35:00|75.76|74.76|75.79|74.79|75.8|74.8|75.76|74.76|16
1690648800000|2023-07-29 16:40:00|75.78|74.78|75.78|74.78|75.79|74.79|75.76|74.76|9
1690649100000|2023-07-29 16:45:00|75.76|74.76|75.8|74.8|75.8|74.8|75.76|74.76|10
1690649400000|2023-07-29 16:50:00|75.81|74.81|75.88|74.88|75.88|74.88|75.81|74.81|11
1690649700000|2023-07-29 16:55:00|75.86|74.86|75.87|74.87|75.88|74.88|75.84|74.84|33
1690650000000|2023-07-29 17:00:00|75.88|74.88|75.97|74.97|76.03|75.03|75.88|74.88|24
1690650300000|2023-07-29 17:05:00|75.94|74.94|75.99|74.99|75.99|74.99|75.94|74.94|29
1690650600000|2023-07-29 17:10:00|75.98|74.98|75.97|74.97|75.98|74.98|75.95|74.95|14
1690650900000|2023-07-29 17:15:00|75.98|74.98|75.95|74.95|75.98|74.98|75.89|74.89|28
1690651200000|2023-07-29 17:20:00|75.96|74.96|75.98|74.98|76|75|75.92|74.92|19
1690651500000|2023-07-29 17:25:00|75.96|74.96|75.92|74.92|75.98|74.98|75.92|74.92|32
1690651800000|2023-07-29 17:30:00|75.93|74.93|76.11|75.11|76.11|75.11|75.93|74.93|36
1690652100000|2023-07-29 17:35:00|76.1|75.1|76.18|75.18|76.26|75.26|76.09|75.09|70
1690652400000|2023-07-29 17:40:00|76.19|75.19|76.18|75.18|76.19|75.19|76.12|75.12|44
1690652700000|2023-07-29 17:45:00|76.19|75.19|76.15|75.15|76.2|75.2|76.15|75.15|35
1690653000000|2023-07-29 17:50:00|76.14|75.14|76.06|75.06|76.15|75.15|76.03|75.03|49
1690653300000|2023-07-29 17:55:00|76.05|75.05|76|75|76.06|75.06|75.97|74.97|23
1690653600000|2023-07-29 18:00:00|76.01|75.01|75.91|74.91|76.06|75.06|75.91|74.91|24
1690653900000|2023-07-29 18:05:00|75.9|74.9|75.85|74.85|75.9|74.9|75.82|74.82|14
1690654200000|2023-07-29 18:10:00|75.84|74.84|75.79|74.79|75.85|74.85|75.76|74.76|30
1690654500000|2023-07-29 18:15:00|75.78|74.78|75.8|74.8|75.81|74.81|75.72|74.72|20
1690654800000|2023-07-29 18:20:00|75.79|74.79|75.86|74.86|75.9|74.9|75.79|74.79|22
1690655100000|2023-07-29 18:25:00|75.87|74.87|75.86|74.86|75.89|74.89|75.82|74.82|30
1690655400000|2023-07-29 18:30:00|75.85|74.85|75.87|74.87|75.9|74.9|75.82|74.82|22
1690655700000|2023-07-29 18:35:00|75.88|74.88|75.85|74.85|75.89|74.89|75.82|74.82|38
1690656000000|2023-07-29 18:40:00|75.86|74.86|75.84|74.84|75.89|74.89|75.82|74.82|31
1690656300000|2023-07-29 18:45:00|75.85|74.85|75.82|74.82|75.86|74.86|75.82|74.82|12
1690656600000|2023-07-29 18:50:00|75.85|74.85|75.89|74.89|75.96|74.96|75.85|74.85|32
1690656900000|2023-07-29 18:55:00|75.88|74.88|75.9|74.9|75.96|74.96|75.83|74.83|28
1690657200000|2023-07-29 19:00:00|75.92|74.92|76|75|76.06|75.06|75.92|74.92|49
1690657500000|2023-07-29 19:05:00|75.98|74.98|76|75|76.06|75.06|75.96|74.96|39
1690657800000|2023-07-29 19:10:00|75.99|74.99|75.99|74.99|76.01|75.01|75.97|74.97|22
1690658100000|2023-07-29 19:15:00|75.97|74.97|76.09|75.09|76.1|75.1|75.97|74.97|37
1690658400000|2023-07-29 19:20:00|76.1|75.1|76.09|75.09|76.11|75.11|76.06|75.06|35
1690658700000|2023-07-29 19:25:00|76.1|75.1|76.09|75.09|76.11|75.11|76.07|75.07|82
1690659000000|2023-07-29 19:30:00|76.1|75.1|76.1|75.1|76.21|75.21|76.08|75.08|95
1690659300000|2023-07-29 19:35:00|76.11|75.11|76.16|75.16|76.19|75.19|76.01|75.01|76
1690659600000|2023-07-29 19:40:00|76.15|75.15|76.09|75.09|76.15|75.15|76.03|75.03|22
1690659900000|2023-07-29 19:45:00|76.1|75.1|76.07|75.07|76.1|75.1|76|75|19
1690660200000|2023-07-29 19:50:00|76.06|75.06|76.1|75.1|76.11|75.11|76.06|75.06|55
1690660500000|2023-07-29 19:55:00|76.11|75.11|76.07|75.07|76.11|75.11|76.04|75.04|29
1690660800000|2023-07-29 20:00:00|76.08|75.08|76.07|75.07|76.12|75.12|76.05|75.05|30
1690661100000|2023-07-29 20:05:00|76.06|75.06|76.16|75.16|76.18|75.18|76.04|75.04|27
1690661400000|2023-07-29 20:10:00|76.17|75.17|76.19|75.19|76.2|75.2|76.14|75.14|45
1690661700000|2023-07-29 20:15:00|76.2|75.2|76.1|75.1|76.2|75.2|76.09|75.09|45
1690662000000|2023-07-29 20:20:00|76.11|75.11|76.21|75.21|76.26|75.26|76.11|75.11|83
1690662300000|2023-07-29 20:25:00|76.22|75.22|76.26|75.26|76.3|75.3|76.21|75.21|47
1690662600000|2023-07-29 20:30:00|76.27|75.27|76.27|75.27|76.29|75.29|76.18|75.18|47
1690662900000|2023-07-29 20:35:00|76.26|75.26|76.25|75.25|76.29|75.29|76.17|75.17|20
1690663200000|2023-07-29 20:40:00|76.24|75.24|76.17|75.17|76.24|75.24|76.13|75.13|42
1690663500000|2023-07-29 20:45:00|76.18|75.18|76.25|75.25|76.26|75.26|76.17|75.17|22
1690663800000|2023-07-29 20:50:00|76.26|75.26|76.21|75.21|76.28|75.28|76.21|75.21|20
1690664100000|2023-07-29 20:55:00|76.2|75.2|76.18|75.18|76.21|75.21|76.15|75.15|28
1690664400000|2023-07-29 21:00:00|76.19|75.19|76.2|75.2|76.26|75.26|76.18|75.18|14
1690664700000|2023-07-29 21:05:00|76.17|75.17|76.27|75.27|76.28|75.28|76.17|75.17|25
1690665000000|2023-07-29 21:10:00|76.26|75.26|76.27|75.27|76.28|75.28|76.24|75.24|20
1690665300000|2023-07-29 21:15:00|76.25|75.25|76.16|75.16|76.28|75.28|76.15|75.15|39
1690665600000|2023-07-29 21:20:00|76.13|75.13|76.16|75.16|76.17|75.17|76.09|75.09|53
1690665900000|2023-07-29 21:25:00|76.17|75.17|76.26|75.26|76.28|75.28|76.17|75.17|21
1690666200000|2023-07-29 21:30:00|76.27|75.27|76.18|75.18|76.27|75.27|76.15|75.15|45
1690666500000|2023-07-29 21:35:00|76.17|75.17|76.11|75.11|76.2|75.2|76.08|75.08|35
1690666800000|2023-07-29 21:40:00|76.1|75.1|76.1|75.1|76.17|75.17|76.08|75.08|31
1690667100000|2023-07-29 21:45:00|76.09|75.09|76.09|75.09|76.11|75.11|76.07|75.07|15
1690667400000|2023-07-29 21:50:00|76.08|75.08|76.06|75.06|76.15|75.15|76.03|75.03|19
1690667700000|2023-07-29 21:55:00|76.05|75.05|76.03|75.03|76.06|75.06|76.02|75.02|15
1690668000000|2023-07-29 22:00:00|76.04|75.04|76.2|75.2|76.2|75.2|76.03|75.03|33
1690668300000|2023-07-29 22:05:00|76.17|75.17|76.11|75.11|76.19|75.19|76.1|75.1|26
1690668600000|2023-07-29 22:10:00|76.09|75.09|76.16|75.16|76.16|75.16|76.09|75.09|18
1690668900000|2023-07-29 22:15:00|76.15|75.15|76.1|75.1|76.17|75.17|76.08|75.08|29
1690669200000|2023-07-29 22:20:00|76.09|75.09|76|75|76.09|75.09|75.99|74.99|43
1690669500000|2023-07-29 22:25:00|75.98|74.98|75.97|74.97|76|75|75.97|74.97|22
1690669800000|2023-07-29 22:30:00|75.98|74.98|75.99|74.99|76|75|75.95|74.95|29
1690670100000|2023-07-29 22:35:00|76|75|76.06|75.06|76.06|75.06|75.96|74.96|55
1690670400000|2023-07-29 22:40:00|76.03|75.03|75.99|74.99|76.06|75.06|75.94|74.94|34
1690670700000|2023-07-29 22:45:00|76|75|76.1|75.1|76.11|75.11|75.99|74.99|33
1690671000000|2023-07-29 22:50:00|76.07|75.07|76.04|75.04|76.07|75.07|76.04|75.04|16
1690671300000|2023-07-29 22:55:00|76.07|75.07|76.07|75.07|76.08|75.08|76.04|75.04|16
1690671600000|2023-07-29 23:00:00|76.08|75.08|76.09|75.09|76.11|75.11|76.08|75.08|19
1690671900000|2023-07-29 23:05:00|76.11|75.11|76.17|75.17|76.18|75.18|76.11|75.11|32
1690672200000|2023-07-29 23:10:00|76.19|75.19|76.16|75.16|76.21|75.21|76.13|75.13|22
1690672500000|2023-07-29 23:15:00|76.15|75.15|76.26|75.26|76.26|75.26|76.13|75.13|15
1690672800000|2023-07-29 23:20:00|76.23|75.23|76.3|75.3|76.3|75.3|76.23|75.23|22
1690673100000|2023-07-29 23:25:00|76.29|75.29|76.28|75.28|76.31|75.31|76.26|75.26|37
1690673400000|2023-07-29 23:30:00|76.27|75.27|76.29|75.29|76.39|75.39|76.27|75.27|46
1690673700000|2023-07-29 23:35:00|76.27|75.27|76.35|75.35|76.37|75.37|76.27|75.27|28
1690674000000|2023-07-29 23:40:00|76.33|75.33|76.29|75.29|76.33|75.33|76.25|75.25|42
1690674300000|2023-07-29 23:45:00|76.27|75.27|76.27|75.27|76.29|75.29|76.23|75.23|37
1690674600000|2023-07-29 23:50:00|76.26|75.26|76.26|75.26|76.3|75.3|76.24|75.24|22
1690674900000|2023-07-29 23:55:00|76.25|75.25|76.18|75.18|76.26|75.26|76.17|75.17|28
1690675200000|2023-07-30 00:00:00|76.17|75.17|76.26|75.26|76.29|75.29|76.17|75.17|53
1690675500000|2023-07-30 00:05:00|76.27|75.27|76.1|75.1|76.27|75.27|76.09|75.09|65
1690675800000|2023-07-30 00:10:00|76.09|75.09|75.96|74.96|76.1|75.1|75.95|74.95|56
1690676100000|2023-07-30 00:15:00|75.94|74.94|76.08|75.08|76.1|75.1|75.94|74.94|29
1690676400000|2023-07-30 00:20:00|76.09|75.09|75.96|74.96|76.16|75.16|75.95|74.95|82
1690676700000|2023-07-30 00:25:00|75.95|74.95|76.05|75.05|76.06|75.06|75.92|74.92|52
1690677000000|2023-07-30 00:30:00|76.06|75.06|75.95|74.95|76.06|75.06|75.92|74.92|70
1690677300000|2023-07-30 00:35:00|75.96|74.96|76.09|75.09|76.09|75.09|75.95|74.95|52
1690677600000|2023-07-30 00:40:00|76.1|75.1|76.09|75.09|76.1|75.1|76.07|75.07|8
1690677900000|2023-07-30 00:45:00|76.08|75.08|76.08|75.08|76.16|75.16|76.07|75.07|31
1690678200000|2023-07-30 00:50:00|76.06|75.06|76.05|75.05|76.09|75.09|76.05|75.05|19
1690678500000|2023-07-30 00:55:00|76.06|75.06|76.28|75.28|76.36|75.36|76.06|75.06|82
1690678800000|2023-07-30 01:00:00|76.27|75.27|76.09|75.09|76.29|75.29|76.08|75.08|94
1690679100000|2023-07-30 01:05:00|76.08|75.08|76.06|75.06|76.17|75.17|76.01|75.01|97
1690679400000|2023-07-30 01:10:00|76.05|75.05|76.14|75.14|76.19|75.19|76.05|75.05|51
1690679700000|2023-07-30 01:15:00|76.1|75.1|76.16|75.16|76.16|75.16|76.06|75.06|28
1690680000000|2023-07-30 01:20:00|76.15|75.15|76.08|75.08|76.15|75.15|76.02|75.02|48
1690680300000|2023-07-30 01:25:00|76.07|75.07|76.11|75.11|76.12|75.12|76.05|75.05|30
1690680600000|2023-07-30 01:30:00|76.1|75.1|76.01|75.01|76.12|75.12|76.01|75.01|55
1690680900000|2023-07-30 01:35:00|76.02|75.02|75.96|74.96|76.07|75.07|75.96|74.96|73
1690681200000|2023-07-30 01:40:00|75.95|74.95|75.98|74.98|76.05|75.05|75.95|74.95|51
1690681500000|2023-07-30 01:45:00|75.96|74.96|75.96|74.96|76|75|75.94|74.94|34
1690681800000|2023-07-30 01:50:00|75.98|74.98|76|75|76.01|75.01|75.96|74.96|21
1690682100000|2023-07-30 01:55:00|75.98|74.98|75.97|74.97|76.01|75.01|75.92|74.92|29
1690682400000|2023-07-30 02:00:00|75.98|74.98|76.05|75.05|76.06|75.06|75.94|74.94|48
1690682700000|2023-07-30 02:05:00|76.06|75.06|76.1|75.1|76.12|75.12|76.05|75.05|47
1690683000000|2023-07-30 02:10:00|76.09|75.09|76.15|75.15|76.17|75.17|76.07|75.07|38
1690683300000|2023-07-30 02:15:00|76.16|75.16|76.09|75.09|76.16|75.16|76.08|75.08|52
1690683600000|2023-07-30 02:20:00|76.1|75.1|76.1|75.1|76.11|75.11|76.06|75.06|30
1690683900000|2023-07-30 02:25:00|76.09|75.09|75.99|74.99|76.1|75.1|75.98|74.98|30
1690684200000|2023-07-30 02:30:00|76|75|76.06|75.06|76.08|75.08|75.98|74.98|40
1690684500000|2023-07-30 02:35:00|76.07|75.07|76.08|75.08|76.08|75.08|76.06|75.06|34
1690684800000|2023-07-30 02:40:00|76.07|75.07|76.07|75.07|76.1|75.1|76.06|75.06|9
1690685100000|2023-07-30 02:45:00|76.06|75.06|76.07|75.07|76.08|75.08|76.06|75.06|23
1690685400000|2023-07-30 02:50:00|76.08|75.08|76.09|75.09|76.25|75.25|76.07|75.07|33
1690685700000|2023-07-30 02:55:00|76.08|75.08|76.08|75.08|76.09|75.09|76.05|75.05|12
1690686000000|2023-07-30 03:00:00|76.09|75.09|76.19|75.19|76.2|75.2|76.09|75.09|40
1690686300000|2023-07-30 03:05:00|76.2|75.2|76.2|75.2|76.26|75.26|76.2|75.2|11
1690686600000|2023-07-30 03:10:00|76.19|75.19|76.17|75.17|76.2|75.2|76.15|75.15|27
1690686900000|2023-07-30 03:15:00|76.15|75.15|76.18|75.18|76.19|75.19|76.08|75.08|30
1690687200000|2023-07-30 03:20:00|76.17|75.17|76.18|75.18|76.18|75.18|76.16|75.16|8
1690687500000|2023-07-30 03:25:00|76.17|75.17|76.28|75.28|76.28|75.28|76.16|75.16|30
1690687800000|2023-07-30 03:30:00|76.27|75.27|76.17|75.17|76.28|75.28|76.16|75.16|29
1690688100000|2023-07-30 03:35:00|76.15|75.15|76.34|75.34|76.34|75.34|76.15|75.15|52
1690688400000|2023-07-30 03:40:00|76.3|75.3|76.23|75.23|76.34|75.34|76.18|75.18|43
1690688700000|2023-07-30 03:45:00|76.2|75.2|76.2|75.2|76.21|75.21|76.15|75.15|12
1690689000000|2023-07-30 03:50:00|76.21|75.21|76.11|75.11|76.26|75.26|76.07|75.07|53
1690689300000|2023-07-30 03:55:00|76.12|75.12|76.15|75.15|76.15|75.15|76.1|75.1|14
1690689600000|2023-07-30 04:00:00|76.17|75.17|76.15|75.15|76.25|75.25|76.09|75.09|44
1690689900000|2023-07-30 04:05:00|76.13|75.13|76.07|75.07|76.16|75.16|76.04|75.04|26
1690690200000|2023-07-30 04:10:00|76.06|75.06|76.15|75.15|76.16|75.16|76.04|75.04|16
1690690500000|2023-07-30 04:15:00|76.14|75.14|76.11|75.11|76.15|75.15|76.11|75.11|9
1690690800000|2023-07-30 04:20:00|76.12|75.12|76.16|75.16|76.2|75.2|76.12|75.12|30
1690691100000|2023-07-30 04:25:00|76.17|75.17|76.14|75.14|76.17|75.17|76.14|75.14|18
1690691400000|2023-07-30 04:30:00|76.17|75.17|76.19|75.19|76.25|75.25|76.16|75.16|36
1690691700000|2023-07-30 04:35:00|76.18|75.18|76.14|75.14|76.18|75.18|76.1|75.1|37
1690692000000|2023-07-30 04:40:00|76.15|75.15|76.15|75.15|76.16|75.16|76.13|75.13|25
1690692300000|2023-07-30 04:45:00|76.12|75.12|76.14|75.14|76.15|75.15|76.1|75.1|17
1690692600000|2023-07-30 04:50:00|76.1|75.1|76.13|75.13|76.14|75.14|76.08|75.08|20
1690692900000|2023-07-30 04:55:00|76.16|75.16|76.15|75.15|76.17|75.17|76.14|75.14|18
1690693200000|2023-07-30 05:00:00|76.16|75.16|76.09|75.09|76.17|75.17|76.09|75.09|38
1690693500000|2023-07-30 05:05:00|76.1|75.1|76.2|75.2|76.21|75.21|76.09|75.09|28
1690693800000|2023-07-30 05:10:00|76.19|75.19|76.15|75.15|76.19|75.19|76.13|75.13|16
1690694100000|2023-07-30 05:15:00|76.16|75.16|76.16|75.16|76.19|75.19|76.12|75.12|45
1690694400000|2023-07-30 05:20:00|76.17|75.17|76.17|75.17|76.24|75.24|76.14|75.14|29
1690694700000|2023-07-30 05:25:00|76.18|75.18|76.16|75.16|76.18|75.18|76.13|75.13|39
1690695000000|2023-07-30 05:30:00|76.13|75.13|76.14|75.14|76.16|75.16|76.1|75.1|21
1690695300000|2023-07-30 05:35:00|76.15|75.15|76.14|75.14|76.16|75.16|76.13|75.13|24
1690695600000|2023-07-30 05:40:00|76.12|75.12|76.05|75.05|76.14|75.14|76.03|75.03|20
1690695900000|2023-07-30 05:45:00|76.06|75.06|76.06|75.06|76.06|75.06|76.03|75.03|19
1690696200000|2023-07-30 05:50:00|76.05|75.05|76|75|76.06|75.06|75.97|74.97|15
1690696500000|2023-07-30 05:55:00|75.99|74.99|76.05|75.05|76.07|75.07|75.97|74.97|37
1690696800000|2023-07-30 06:00:00|76.02|75.02|75.98|74.98|76.02|75.02|75.95|74.95|28
1690697100000|2023-07-30 06:05:00|76|75|75.96|74.96|76.06|75.06|75.96|74.96|28
1690697400000|2023-07-30 06:10:00|75.97|74.97|75.96|74.96|75.99|74.99|75.94|74.94|28
1690697700000|2023-07-30 06:15:00|75.97|74.97|75.86|74.86|75.97|74.97|75.86|74.86|36
1690698000000|2023-07-30 06:20:00|75.87|74.87|75.86|74.86|75.87|74.87|75.81|74.81|50
1690698300000|2023-07-30 06:25:00|75.84|74.84|75.76|74.76|75.86|74.86|75.76|74.76|35
1690698600000|2023-07-30 06:30:00|75.77|74.77|75.74|74.74|75.79|74.79|75.73|74.73|60
1690698900000|2023-07-30 06:35:00|75.73|74.73|75.75|74.75|75.75|74.75|75.63|74.63|53
1690699200000|2023-07-30 06:40:00|75.74|74.74|75.67|74.67|75.75|74.75|75.64|74.64|35
1690699500000|2023-07-30 06:45:00|75.66|74.66|75.7|74.7|75.76|74.76|75.66|74.66|45
1690699800000|2023-07-30 06:50:00|75.68|74.68|75.69|74.69|75.7|74.7|75.65|74.65|21
1690700100000|2023-07-30 06:55:00|75.7|74.7|75.67|74.67|75.7|74.7|75.64|74.64|21
1690700400000|2023-07-30 07:00:00|75.68|74.68|75.75|74.75|75.75|74.75|75.68|74.68|30
1690700700000|2023-07-30 07:05:00|75.74|74.74|75.68|74.68|75.75|74.75|75.67|74.67|13
1690701000000|2023-07-30 07:10:00|75.69|74.69|75.75|74.75|75.76|74.76|75.68|74.68|21
1690701300000|2023-07-30 07:15:00|75.72|74.72|75.75|74.75|75.76|74.76|75.72|74.72|36
1690701600000|2023-07-30 07:20:00|75.74|74.74|75.69|74.69|75.75|74.75|75.66|74.66|39
1690701900000|2023-07-30 07:25:00|75.68|74.68|75.66|74.66|75.69|74.69|75.65|74.65|15
1690702200000|2023-07-30 07:30:00|75.65|74.65|75.64|74.64|75.67|74.67|75.6|74.6|26
1690702500000|2023-07-30 07:35:00|75.65|74.65|75.66|74.66|75.69|74.69|75.63|74.63|24
1690702800000|2023-07-30 07:40:00|75.67|74.67|75.66|74.66|75.67|74.67|75.63|74.63|14
1690703100000|2023-07-30 07:45:00|75.68|74.68|75.77|74.77|75.77|74.77|75.68|74.68|18
1690703400000|2023-07-30 07:50:00|75.76|74.76|75.75|74.75|75.8|74.8|75.73|74.73|28
1690703700000|2023-07-30 07:55:00|75.74|74.74|75.69|74.69|75.76|74.76|75.69|74.69|29
1690704000000|2023-07-30 08:00:00|75.7|74.7|75.76|74.76|75.76|74.76|75.7|74.7|29
1690704300000|2023-07-30 08:05:00|75.75|74.75|75.77|74.77|75.79|74.79|75.75|74.75|16
1690704600000|2023-07-30 08:10:00|75.76|74.76|75.78|74.78|75.79|74.79|75.76|74.76|9
1690704900000|2023-07-30 08:15:00|75.76|74.76|75.77|74.77|75.78|74.78|75.76|74.76|15
1690705200000|2023-07-30 08:20:00|75.78|74.78|75.87|74.87|75.87|74.87|75.76|74.76|13
1690705500000|2023-07-30 08:25:00|75.84|74.84|75.81|74.81|75.87|74.87|75.79|74.79|16
1690705800000|2023-07-30 08:30:00|75.79|74.79|75.73|74.73|75.79|74.79|75.73|74.73|31
1690706100000|2023-07-30 08:35:00|75.76|74.76|75.7|74.7|75.78|74.78|75.7|74.7|50
1690706400000|2023-07-30 08:40:00|75.72|74.72|75.77|74.77|75.79|74.79|75.72|74.72|25
1690706700000|2023-07-30 08:45:00|75.78|74.78|75.78|74.78|75.81|74.81|75.76|74.76|17
1690707000000|2023-07-30 08:50:00|75.76|74.76|75.77|74.77|75.78|74.78|75.74|74.74|11
1690707300000|2023-07-30 08:55:00|75.78|74.78|75.8|74.8|75.82|74.82|75.77|74.77|33
1690707600000|2023-07-30 09:00:00|75.79|74.79|75.77|74.77|75.79|74.79|75.76|74.76|18
1690707900000|2023-07-30 09:05:00|75.75|74.75|75.77|74.77|75.78|74.78|75.75|74.75|18
1690708200000|2023-07-30 09:10:00|75.78|74.78|75.85|74.85|75.86|74.86|75.74|74.74|38
1690708500000|2023-07-30 09:15:00|75.83|74.83|75.79|74.79|75.85|74.85|75.74|74.74|52
1690708800000|2023-07-30 09:20:00|75.8|74.8|75.86|74.86|75.86|74.86|75.78|74.78|16
1690709100000|2023-07-30 09:25:00|75.87|74.87|75.79|74.79|75.87|74.87|75.79|74.79|11
1690709400000|2023-07-30 09:30:00|75.8|74.8|75.79|74.79|75.81|74.81|75.76|74.76|25
1690709700000|2023-07-30 09:35:00|75.8|74.8|75.77|74.77|75.8|74.8|75.77|74.77|14
1690710000000|2023-07-30 09:40:00|75.78|74.78|75.79|74.79|75.79|74.79|75.76|74.76|28
1690710300000|2023-07-30 09:45:00|75.78|74.78|75.79|74.79|75.8|74.8|75.76|74.76|36
1690710600000|2023-07-30 09:50:00|75.8|74.8|75.77|74.77|75.86|74.86|75.77|74.77|36
1690710900000|2023-07-30 09:55:00|75.78|74.78|75.85|74.85|75.85|74.85|75.77|74.77|8
1690711200000|2023-07-30 10:00:00|75.89|74.89|75.99|74.99|76|75|75.87|74.87|32
1690711500000|2023-07-30 10:05:00|76|75|76.15|75.15|76.25|75.25|75.94|74.94|89
1690711800000|2023-07-30 10:10:00|76.16|75.16|76.09|75.09|76.18|75.18|76.05|75.05|97
1690712100000|2023-07-30 10:15:00|76.08|75.08|76.09|75.09|76.1|75.1|76.04|75.04|54
1690712400000|2023-07-30 10:20:00|76.07|75.07|75.9|74.9|76.09|75.09|75.89|74.89|58
1690712700000|2023-07-30 10:25:00|75.89|74.89|75.88|74.88|75.9|74.9|75.87|74.87|28
1690713000000|2023-07-30 10:30:00|75.89|74.89|75.9|74.9|76|75|75.87|74.87|51
1690713300000|2023-07-30 10:35:00|75.91|74.91|75.81|74.81|75.91|74.91|75.81|74.81|24
1690713600000|2023-07-30 10:40:00|75.82|74.82|75.79|74.79|75.82|74.82|75.76|74.76|14
1690713900000|2023-07-30 10:45:00|75.77|74.77|75.7|74.7|75.77|74.77|75.66|74.66|38
1690714200000|2023-07-30 10:50:00|75.69|74.69|75.59|74.59|75.7|74.7|75.58|74.58|31
1690714500000|2023-07-30 10:55:00|75.6|74.6|75.67|74.67|75.68|74.68|75.59|74.59|52
1690714800000|2023-07-30 11:00:00|75.66|74.66|75.78|74.78|75.79|74.79|75.6|74.6|43
1690715100000|2023-07-30 11:05:00|75.79|74.79|75.88|74.88|75.89|74.89|75.77|74.77|16
1690715400000|2023-07-30 11:10:00|75.87|74.87|75.98|74.98|75.99|74.99|75.87|74.87|24
1690715700000|2023-07-30 11:15:00|75.97|74.97|75.89|74.89|75.97|74.97|75.88|74.88|24
1690716000000|2023-07-30 11:20:00|75.9|74.9|75.89|74.89|75.9|74.9|75.87|74.87|16
1690716300000|2023-07-30 11:25:00|75.87|74.87|75.66|74.66|75.89|74.89|75.66|74.66|78
1690716600000|2023-07-30 11:30:00|75.67|74.67|75.66|74.66|75.7|74.7|75.64|74.64|33
1690716900000|2023-07-30 11:35:00|75.67|74.67|75.66|74.66|75.67|74.67|75.63|74.63|21
1690717200000|2023-07-30 11:40:00|75.67|74.67|75.7|74.7|75.7|74.7|75.67|74.67|20
1690717500000|2023-07-30 11:45:00|75.68|74.68|75.8|74.8|75.86|74.86|75.68|74.68|24
1690717800000|2023-07-30 11:50:00|75.79|74.79|75.88|74.88|75.9|74.9|75.78|74.78|33
1690718100000|2023-07-30 11:55:00|75.89|74.89|75.88|74.88|75.89|74.89|75.86|74.86|25
1690718400000|2023-07-30 12:00:00|75.89|74.89|75.85|74.85|75.9|74.9|75.85|74.85|80
1690718700000|2023-07-30 12:05:00|75.84|74.84|75.79|74.79|75.85|74.85|75.78|74.78|20
1690719000000|2023-07-30 12:10:00|75.78|74.78|75.78|74.78|75.78|74.78|75.76|74.76|7
1690719300000|2023-07-30 12:15:00|75.77|74.77|75.78|74.78|75.79|74.79|75.73|74.73|25
1690719600000|2023-07-30 12:20:00|75.77|74.77|75.87|74.87|75.88|74.88|75.77|74.77|26
1690719900000|2023-07-30 12:25:00|75.86|74.86|75.9|74.9|75.9|74.9|75.86|74.86|16
1690720200000|2023-07-30 12:30:00|75.89|74.89|75.86|74.86|75.9|74.9|75.83|74.83|25
1690720500000|2023-07-30 12:35:00|75.85|74.85|75.87|74.87|75.9|74.9|75.83|74.83|24
1690720800000|2023-07-30 12:40:00|75.86|74.86|75.89|74.89|75.95|74.95|75.86|74.86|56
1690721100000|2023-07-30 12:45:00|75.88|74.88|75.87|74.87|75.89|74.89|75.86|74.86|28
1690721400000|2023-07-30 12:50:00|75.88|74.88|75.88|74.88|75.89|74.89|75.86|74.86|25
1690721700000|2023-07-30 12:55:00|75.87|74.87|75.79|74.79|75.88|74.88|75.78|74.78|34
1690722000000|2023-07-30 13:00:00|75.78|74.78|75.73|74.73|75.8|74.8|75.73|74.73|22
1690722300000|2023-07-30 13:05:00|75.74|74.74|75.76|74.76|75.79|74.79|75.74|74.74|15
1690722600000|2023-07-30 13:10:00|75.77|74.77|75.78|74.78|75.78|74.78|75.76|74.76|9
1690722900000|2023-07-30 13:15:00|75.76|74.76|75.69|74.69|75.78|74.78|75.68|74.68|19
1690723200000|2023-07-30 13:20:00|75.68|74.68|75.67|74.67|75.68|74.68|75.59|74.59|35
1690723500000|2023-07-30 13:25:00|75.66|74.66|75.62|74.62|75.67|74.67|75.59|74.59|19
1690723800000|2023-07-30 13:30:00|75.61|74.61|75.6|74.6|75.62|74.62|75.57|74.57|25
1690724100000|2023-07-30 13:35:00|75.61|74.61|75.49|74.49|75.61|74.61|75.44|74.44|58
1690724400000|2023-07-30 13:40:00|75.48|74.48|75.49|74.49|75.5|74.5|75.43|74.43|43
1690724700000|2023-07-30 13:45:00|75.5|74.5|75.46|74.46|75.51|74.51|75.46|74.46|24
1690725000000|2023-07-30 13:50:00|75.45|74.45|75.37|74.37|75.45|74.45|75.26|74.26|127
1690725300000|2023-07-30 13:55:00|75.34|74.34|75.4|74.4|75.4|74.4|75.29|74.29|32
1690725600000|2023-07-30 14:00:00|75.39|74.39|75.69|74.69|75.7|74.7|75.38|74.38|53
1690725900000|2023-07-30 14:05:00|75.68|74.68|75.86|74.86|75.86|74.86|75.67|74.67|117
1690726200000|2023-07-30 14:10:00|75.85|74.85|75.97|74.97|76.15|75.15|75.85|74.85|165
1690726500000|2023-07-30 14:15:00|75.98|74.98|77.13|76.13|77.13|76.13|75.97|74.97|203
1690726800000|2023-07-30 14:20:00|77.14|76.14|76.86|75.86|77.18|76.18|76.75|75.75|316
1690727100000|2023-07-30 14:25:00|76.85|75.85|77.35|76.35|77.43|76.43|76.75|75.75|205
1690727400000|2023-07-30 14:30:00|77.34|76.34|77.58|76.58|77.66|76.66|77.14|76.14|332
1690727700000|2023-07-30 14:35:00|77.56|76.56|76.97|75.97|77.66|76.66|76.95|75.95|243
1690728000000|2023-07-30 14:40:00|76.98|75.98|77.06|76.06|77.15|76.15|76.96|75.96|114
1690728300000|2023-07-30 14:45:00|77.05|76.05|76.9|75.9|77.24|76.24|76.76|75.76|272
1690728600000|2023-07-30 14:50:00|76.91|75.91|76.84|75.84|76.97|75.97|76.83|75.83|145
1690728900000|2023-07-30 14:55:00|76.8|75.8|76.97|75.97|77.05|76.05|76.8|75.8|78
1690729200000|2023-07-30 15:00:00|76.99|75.99|77.26|76.26|77.37|76.37|76.99|75.99|144
1690729500000|2023-07-30 15:05:00|77.25|76.25|77.14|76.14|77.45|76.45|77.09|76.09|163
1690729800000|2023-07-30 15:10:00|77.15|76.15|77.05|76.05|77.15|76.15|77.02|76.02|81
1690730100000|2023-07-30 15:15:00|77.04|76.04|77.26|76.26|77.35|76.35|77.04|76.04|66
1690730400000|2023-07-30 15:20:00|77.27|76.27|77.6|76.6|77.6|76.6|77.26|76.26|127
1690730700000|2023-07-30 15:25:00|77.59|76.59|77.75|76.75|78.24|77.24|77.59|76.59|245
1690731000000|2023-07-30 15:30:00|77.74|76.74|77.85|76.85|77.95|76.95|77.66|76.66|165
1690731300000|2023-07-30 15:35:00|77.84|76.84|77.88|76.88|77.95|76.95|77.81|76.81|98
1690731600000|2023-07-30 15:40:00|77.87|76.87|77.62|76.62|77.87|76.87|77.62|76.62|76
1690731900000|2023-07-30 15:45:00|77.65|76.65|77.66|76.66|77.72|76.72|77.62|76.62|73
1690732200000|2023-07-30 15:50:00|77.65|76.65|77.25|76.25|77.66|76.66|77.18|76.18|160
1690732500000|2023-07-30 15:55:00|77.24|76.24|77.25|76.25|77.25|76.25|77.04|76.04|195
1690732800000|2023-07-30 16:00:00|77.27|76.27|77.06|76.06|77.3|76.3|76.97|75.97|131
1690733100000|2023-07-30 16:05:00|77.05|76.05|77.36|76.36|77.37|76.37|77.05|76.05|128
1690733400000|2023-07-30 16:10:00|77.37|76.37|77.25|76.25|77.38|76.38|77.19|76.19|145
1690733700000|2023-07-30 16:15:00|77.24|76.24|77.1|76.1|77.26|76.26|77.09|76.09|76
1690734000000|2023-07-30 16:20:00|77.08|76.08|77.05|76.05|77.09|76.09|77.03|76.03|40
1690734300000|2023-07-30 16:25:00|77.06|76.06|77|76|77.08|76.08|77|76|27
1690734600000|2023-07-30 16:30:00|77.01|76.01|76.77|75.77|77.05|76.05|76.76|75.76|116
1690734900000|2023-07-30 16:35:00|76.76|75.76|76.98|75.98|76.98|75.98|76.76|75.76|61
1690735200000|2023-07-30 16:40:00|76.97|75.97|77.05|76.05|77.1|76.1|76.96|75.96|25
1690735500000|2023-07-30 16:45:00|77.06|76.06|77.07|76.07|77.17|76.17|76.93|75.93|112
1690735800000|2023-07-30 16:50:00|77.05|76.05|76.96|75.96|77.07|76.07|76.94|75.94|106
1690736100000|2023-07-30 16:55:00|76.97|75.97|77.07|76.07|77.09|76.09|76.93|75.93|106
1690736400000|2023-07-30 17:00:00|77.08|76.08|77.17|76.17|77.28|76.28|77.05|76.05|86
1690736700000|2023-07-30 17:05:00|77.16|76.16|77.14|76.14|77.29|76.29|77.14|76.14|73
1690737000000|2023-07-30 17:10:00|77.15|76.15|77.17|76.17|77.26|76.26|77.13|76.13|63
1690737300000|2023-07-30 17:15:00|77.18|76.18|77.27|76.27|77.28|76.28|77.15|76.15|26
1690737600000|2023-07-30 17:20:00|77.28|76.28|77.31|76.31|77.36|76.36|77.25|76.25|37
1690737900000|2023-07-30 17:25:00|77.27|76.27|77.36|76.36|77.37|76.37|77.26|76.26|36
1690738200000|2023-07-30 17:30:00|77.33|76.33|77.26|76.26|77.36|76.36|77.21|76.21|32
1690738500000|2023-07-30 17:35:00|77.25|76.25|77.34|76.34|77.35|76.35|77.23|76.23|88
1690738800000|2023-07-30 17:40:00|77.35|76.35|77.24|76.24|77.35|76.35|77.19|76.19|38
1690739100000|2023-07-30 17:45:00|77.25|76.25|77.2|76.2|77.25|76.25|77.16|76.16|65
1690739400000|2023-07-30 17:50:00|77.19|76.19|77.29|76.29|77.29|76.29|77.17|76.17|38
1690739700000|2023-07-30 17:55:00|77.28|76.28|77.16|76.16|77.3|76.3|77.13|76.13|59
1690740000000|2023-07-30 18:00:00|77.15|76.15|77.1|76.1|77.16|76.16|77.09|76.09|81
1690740300000|2023-07-30 18:05:00|77.09|76.09|77.16|76.16|77.17|76.17|77.02|76.02|42
1690740600000|2023-07-30 18:10:00|77.17|76.17|77.05|76.05|77.17|76.17|77.04|76.04|28
1690740900000|2023-07-30 18:15:00|77.04|76.04|76.95|75.95|77.06|76.06|76.93|75.93|46
1690741200000|2023-07-30 18:20:00|76.96|75.96|76.95|75.95|76.96|75.96|76.89|75.89|43
1690741500000|2023-07-30 18:25:00|76.94|75.94|76.97|75.97|76.97|75.97|76.86|75.86|106
1690741800000|2023-07-30 18:30:00|76.96|75.96|76.95|75.95|76.98|75.98|76.87|75.87|48
1690742100000|2023-07-30 18:35:00|76.96|75.96|76.88|75.88|76.96|75.96|76.87|75.87|38
1690742400000|2023-07-30 18:40:00|76.84|75.84|76.87|75.87|76.93|75.93|76.84|75.84|37
1690742700000|2023-07-30 18:45:00|76.86|75.86|76.81|75.81|76.87|75.87|76.78|75.78|32
1690743000000|2023-07-30 18:50:00|76.83|75.83|76.87|75.87|76.87|75.87|76.74|75.74|19
1690743300000|2023-07-30 18:55:00|76.86|75.86|76.87|75.87|76.91|75.91|76.83|75.83|45
1690743600000|2023-07-30 19:00:00|76.88|75.88|76.87|75.87|76.89|75.89|76.83|75.83|16
1690743900000|2023-07-30 19:05:00|76.84|75.84|76.86|75.86|76.87|75.87|76.83|75.83|15
1690744200000|2023-07-30 19:10:00|76.85|75.85|76.77|75.77|76.87|75.87|76.76|75.76|29
1690744500000|2023-07-30 19:15:00|76.76|75.76|76.66|75.66|76.77|75.77|76.66|75.66|28
1690744800000|2023-07-30 19:20:00|76.67|75.67|76.75|75.75|76.77|75.77|76.63|75.63|28
1690745100000|2023-07-30 19:25:00|76.76|75.76|76.88|75.88|76.91|75.91|76.67|75.67|32
1690745400000|2023-07-30 19:30:00|76.87|75.87|76.86|75.86|76.88|75.88|76.8|75.8|122
1690745700000|2023-07-30 19:35:00|76.85|75.85|76.75|75.75|76.87|75.87|76.75|75.75|157
1690746000000|2023-07-30 19:40:00|76.77|75.77|76.76|75.76|76.78|75.78|76.7|75.7|26
1690746300000|2023-07-30 19:45:00|76.75|75.75|75.78|74.78|76.77|75.77|75.53|74.53|219
1690746600000|2023-07-30 19:50:00|75.76|74.76|75.72|74.72|75.78|74.78|75.16|74.16|547
1690746900000|2023-07-30 19:55:00|75.71|74.71|75.66|74.66|75.71|74.71|75.35|74.35|343
1690747200000|2023-07-30 20:00:00|75.67|74.67|75.07|74.07|75.67|74.67|74.2|73.2|567
1690747500000|2023-07-30 20:05:00|75.08|74.08|75.07|74.07|75.17|74.17|74.88|73.88|352
1690747800000|2023-07-30 20:10:00|75.06|74.06|74.9|73.9|75.07|74.07|74.66|73.66|256
1690748100000|2023-07-30 20:15:00|74.89|73.89|74.99|73.99|75.17|74.17|74.75|73.75|172
1690748400000|2023-07-30 20:20:00|74.96|73.96|75.18|74.18|75.18|74.18|74.86|73.86|116
1690748700000|2023-07-30 20:25:00|75.17|74.17|75.07|74.07|75.28|74.28|75.04|74.04|129
1690749000000|2023-07-30 20:30:00|75.09|74.09|75.07|74.07|75.11|74.11|74.96|73.96|150
1690749300000|2023-07-30 20:35:00|75.06|74.06|75.37|74.37|75.37|74.37|75.04|74.04|107
1690749600000|2023-07-30 20:40:00|75.33|74.33|75.41|74.41|75.45|74.45|75.25|74.25|85
1690749900000|2023-07-30 20:45:00|75.42|74.42|75.5|74.5|75.5|74.5|75.33|74.33|100
1690750200000|2023-07-30 20:50:00|75.49|74.49|75.37|74.37|75.49|74.49|75.35|74.35|56
1690750500000|2023-07-30 20:55:00|75.38|74.38|75.71|74.71|75.73|74.73|75.38|74.38|172
1690750800000|2023-07-30 21:00:00|75.7|74.7|75.56|74.56|75.7|74.7|75.52|74.52|51
1690751100000|2023-07-30 21:05:00|75.55|74.55|75.52|74.52|75.55|74.55|75.44|74.44|73
1690751400000|2023-07-30 21:10:00|75.55|74.55|75.48|74.48|75.57|74.57|75.4|74.4|77
1690751700000|2023-07-30 21:15:00|75.47|74.47|75.29|74.29|75.5|74.5|75.26|74.26|58
1690752000000|2023-07-30 21:20:00|75.3|74.3|75.29|74.29|75.31|74.31|75.25|74.25|68
1690752300000|2023-07-30 21:25:00|75.27|74.27|75.3|74.3|75.31|74.31|75.26|74.26|47
1690752600000|2023-07-30 21:30:00|75.31|74.31|75.3|74.3|75.37|74.37|75.28|74.28|38
1690752900000|2023-07-30 21:35:00|75.28|74.28|75.21|74.21|75.28|74.28|75.21|74.21|14
1690753200000|2023-07-30 21:40:00|75.2|74.2|75.36|74.36|75.37|74.37|75.18|74.18|70
1690753500000|2023-07-30 21:45:00|75.37|74.37|75.38|74.38|75.38|74.38|75.35|74.35|24
1690753800000|2023-07-30 21:50:00|75.39|74.39|75.56|74.56|75.57|74.57|75.38|74.38|69
1690754100000|2023-07-30 21:55:00|75.57|74.57|75.51|74.51|75.58|74.58|75.5|74.5|57
1690754400000|2023-07-30 22:00:00|75.5|74.5|75.27|74.27|75.5|74.5|75.26|74.26|166
1690754700000|2023-07-30 22:05:00|75.26|74.26|75.25|74.25|75.32|74.32|75.18|74.18|103
1690755000000|2023-07-30 22:10:00|75.24|74.24|75.16|74.16|75.25|74.25|75.14|74.14|41
1690755300000|2023-07-30 22:15:00|75.15|74.15|75.17|74.17|75.27|74.27|75.14|74.14|118
1690755600000|2023-07-30 22:20:00|75.15|74.15|75.25|74.25|75.27|74.27|75.15|74.15|75
1690755900000|2023-07-30 22:25:00|75.24|74.24|75.25|74.25|75.29|74.29|75.23|74.23|53
1690756200000|2023-07-30 22:30:00|75.24|74.24|75.24|74.24|75.26|74.26|75.14|74.14|117
1690756500000|2023-07-30 22:35:00|75.26|74.26|75.26|74.26|75.33|74.33|75.25|74.25|117
1690756800000|2023-07-30 22:40:00|75.25|74.25|75.16|74.16|75.32|74.32|75.15|74.15|128
1690757100000|2023-07-30 22:45:00|75.15|74.15|75.27|74.27|75.27|74.27|75.15|74.15|102
1690757400000|2023-07-30 22:50:00|75.25|74.25|75.34|74.34|75.35|74.35|75.25|74.25|194
1690757700000|2023-07-30 22:55:00|75.33|74.33|75.29|74.29|75.36|74.36|75.26|74.26|155
1690758000000|2023-07-30 23:00:00|75.28|74.28|75.39|74.39|75.42|74.42|75.26|74.26|198
1690758300000|2023-07-30 23:05:00|75.4|74.4|75.44|74.44|75.47|74.47|75.35|74.35|218
1690758600000|2023-07-30 23:10:00|75.45|74.45|75.52|74.52|75.55|74.55|75.43|74.43|226
1690758900000|2023-07-30 23:15:00|75.51|74.51|75.59|74.59|75.62|74.62|75.5|74.5|134
1690759200000|2023-07-30 23:20:00|75.61|74.61|75.75|74.75|75.77|74.77|75.61|74.61|234
1690759500000|2023-07-30 23:25:00|75.76|74.76|75.83|74.83|75.84|74.84|75.65|74.65|189
1690759800000|2023-07-30 23:30:00|75.81|74.81|75.95|74.95|75.97|74.97|75.81|74.81|184
1690760100000|2023-07-30 23:35:00|75.96|74.96|75.89|74.89|75.96|74.96|75.84|74.84|194
1690760400000|2023-07-30 23:40:00|75.92|74.92|75.94|74.94|75.97|74.97|75.86|74.86|162
1690760700000|2023-07-30 23:45:00|75.95|74.95|75.77|74.77|75.96|74.96|75.74|74.74|136
1690761000000|2023-07-30 23:50:00|75.8|74.8|75.85|74.85|75.89|74.89|75.78|74.78|90
1690761300000|2023-07-30 23:55:00|75.86|74.86|75.88|74.88|75.92|74.92|75.79|74.79|154
1690761600000|2023-07-31 00:00:00|75.91|74.91|75.75|74.75|75.92|74.92|75.74|74.74|140
1690761900000|2023-07-31 00:05:00|75.74|74.74|75.77|74.77|75.78|74.78|75.64|74.64|110
1690762200000|2023-07-31 00:10:00|75.76|74.76|75.73|74.73|75.77|74.77|75.7|74.7|93
1690762500000|2023-07-31 00:15:00|75.72|74.72|75.75|74.75|75.75|74.75|75.64|74.64|85
1690762800000|2023-07-31 00:20:00|75.74|74.74|75.84|74.84|75.84|74.84|75.73|74.73|96
1690763100000|2023-07-31 00:25:00|75.85|74.85|75.81|74.81|75.88|74.88|75.75|74.75|102
1690763400000|2023-07-31 00:30:00|75.8|74.8|75.74|74.74|75.84|74.84|75.65|74.65|98
1690763700000|2023-07-31 00:35:00|75.75|74.75|75.88|74.88|75.91|74.91|75.73|74.73|75
1690764000000|2023-07-31 00:40:00|75.9|74.9|76.29|75.29|76.31|75.31|75.85|74.85|300
1690764300000|2023-07-31 00:45:00|76.28|75.28|76.37|75.37|76.46|75.46|76.14|75.14|477
1690764600000|2023-07-31 00:50:00|76.39|75.39|76.23|75.23|76.42|75.42|76.22|75.22|251
1690764900000|2023-07-31 00:55:00|76.22|75.22|76.25|75.25|76.29|75.29|76.13|75.13|157
1690765200000|2023-07-31 01:00:00|76.24|75.24|76.16|75.16|76.34|75.34|76.14|75.14|266
1690765500000|2023-07-31 01:05:00|76.17|75.17|76.15|75.15|76.2|75.2|76.09|75.09|125
1690765800000|2023-07-31 01:10:00|76.13|75.13|76.05|75.05|76.13|75.13|75.96|74.96|44
1690766100000|2023-07-31 01:15:00|76.04|75.04|75.99|74.99|76.07|75.07|75.93|74.93|154
1690766400000|2023-07-31 01:20:00|76|75|76.03|75.03|76.09|75.09|75.98|74.98|103
1690766700000|2023-07-31 01:25:00|76.04|75.04|76.03|75.03|76.07|75.07|76.02|75.02|53
1690767000000|2023-07-31 01:30:00|76.02|75.02|76.15|75.15|76.22|75.22|75.96|74.96|137
1690767300000|2023-07-31 01:35:00|76.14|75.14|76.12|75.12|76.17|75.17|76.11|75.11|29
1690767600000|2023-07-31 01:40:00|76.14|75.14|76.19|75.19|76.2|75.2|76.13|75.13|86
1690767900000|2023-07-31 01:45:00|76.2|75.2|76.14|75.14|76.2|75.2|76.12|75.12|50
1690768200000|2023-07-31 01:50:00|76.15|75.15|76.2|75.2|76.23|75.23|76.12|75.12|95
1690768500000|2023-07-31 01:55:00|76.21|75.21|76.3|75.3|76.35|75.35|76.21|75.21|73
1690768800000|2023-07-31 02:00:00|76.31|75.31|76.25|75.25|76.38|75.38|76.23|75.23|123
1690769100000|2023-07-31 02:05:00|76.24|75.24|76.16|75.16|76.27|75.27|76.14|75.14|119
1690769400000|2023-07-31 02:10:00|76.15|75.15|76.25|75.25|76.26|75.26|76.15|75.15|157
1690769700000|2023-07-31 02:15:00|76.27|75.27|76.35|75.35|76.38|75.38|76.26|75.26|47
1690770000000|2023-07-31 02:20:00|76.37|75.37|76.42|75.42|76.45|75.45|76.35|75.35|60
1690770300000|2023-07-31 02:25:00|76.41|75.41|76.51|75.51|76.54|75.54|76.41|75.41|54
1690770600000|2023-07-31 02:30:00|76.52|75.52|76.59|75.59|76.6|75.6|76.45|75.45|86
1690770900000|2023-07-31 02:35:00|76.58|75.58|76.44|75.44|76.59|75.59|76.41|75.41|140
1690771200000|2023-07-31 02:40:00|76.45|75.45|76.46|75.46|76.5|75.5|76.42|75.42|112
1690771500000|2023-07-31 02:45:00|76.5|75.5|76.45|75.45|76.5|75.5|76.44|75.44|99
1690771800000|2023-07-31 02:50:00|76.46|75.46|76.4|75.4|76.52|75.52|76.39|75.39|129
1690772100000|2023-07-31 02:55:00|76.41|75.41|76.43|75.43|76.5|75.5|76.39|75.39|149
1690772400000|2023-07-31 03:00:00|76.42|75.42|76.29|75.29|76.49|75.49|76.28|75.28|183
1690772700000|2023-07-31 03:05:00|76.3|75.3|76.23|75.23|76.31|75.31|76.19|75.19|191
1690773000000|2023-07-31 03:10:00|76.24|75.24|76.2|75.2|76.3|75.3|76.15|75.15|134
1690773300000|2023-07-31 03:15:00|76.19|75.19|76.17|75.17|76.2|75.2|76.15|75.15|172
1690773600000|2023-07-31 03:20:00|76.18|75.18|76.28|75.28|76.3|75.3|76.17|75.17|148
1690773900000|2023-07-31 03:25:00|76.29|75.29|76.23|75.23|76.29|75.29|76.22|75.22|165
1690774200000|2023-07-31 03:30:00|76.24|75.24|76.23|75.23|76.3|75.3|76.23|75.23|37
1690774500000|2023-07-31 03:35:00|76.24|75.24|76.15|75.15|76.25|75.25|76.14|75.14|72
1690774800000|2023-07-31 03:40:00|76.16|75.16|76.14|75.14|76.2|75.2|76.14|75.14|53
1690775100000|2023-07-31 03:45:00|76.13|75.13|76.12|75.12|76.15|75.15|76.09|75.09|64
1690775400000|2023-07-31 03:50:00|76.11|75.11|76.14|75.14|76.2|75.2|76.09|75.09|83
1690775700000|2023-07-31 03:55:00|76.15|75.15|76.09|75.09|76.16|75.16|76.04|75.04|99
1690776000000|2023-07-31 04:00:00|76.11|75.11|76.06|75.06|76.12|75.12|76.05|75.05|31
1690776300000|2023-07-31 04:05:00|76.07|75.07|75.96|74.96|76.14|75.14|75.96|74.96|37
1690776600000|2023-07-31 04:10:00|75.97|74.97|75.97|74.97|76.01|75.01|75.87|74.87|101
1690776900000|2023-07-31 04:15:00|75.96|74.96|76.05|75.05|76.06|75.06|75.96|74.96|13
1690777200000|2023-07-31 04:20:00|76.06|75.06|76.06|75.06|76.17|75.17|76.05|75.05|57
1690777500000|2023-07-31 04:25:00|76.05|75.05|75.87|74.87|76.06|75.06|75.87|74.87|75
1690777800000|2023-07-31 04:30:00|75.88|74.88|75.77|74.77|75.88|74.88|75.74|74.74|184
1690778100000|2023-07-31 04:35:00|75.78|74.78|75.76|74.76|75.86|74.86|75.74|74.74|78
1690778400000|2023-07-31 04:40:00|75.77|74.77|75.83|74.83|75.83|74.83|75.75|74.75|190
1690778700000|2023-07-31 04:45:00|75.8|74.8|75.94|74.94|75.95|74.95|75.79|74.79|117
1690779000000|2023-07-31 04:50:00|75.95|74.95|75.84|74.84|75.95|74.95|75.83|74.83|33
1690779300000|2023-07-31 04:55:00|75.85|74.85|75.79|74.79|75.85|74.85|75.79|74.79|146
1690779600000|2023-07-31 05:00:00|75.8|74.8|75.9|74.9|75.93|74.93|75.79|74.79|141
1690779900000|2023-07-31 05:05:00|75.89|74.89|75.75|74.75|75.92|74.92|75.75|74.75|207
1690780200000|2023-07-31 05:10:00|75.76|74.76|75.75|74.75|75.8|74.8|75.73|74.73|53
1690780500000|2023-07-31 05:15:00|75.76|74.76|75.94|74.94|75.94|74.94|75.75|74.75|121
1690780800000|2023-07-31 05:20:00|75.95|74.95|75.97|74.97|75.99|74.99|75.94|74.94|54
1690781100000|2023-07-31 05:25:00|75.98|74.98|75.94|74.94|75.99|74.99|75.93|74.93|74
1690781400000|2023-07-31 05:30:00|75.95|74.95|75.99|74.99|76|75|75.95|74.95|67
1690781700000|2023-07-31 05:35:00|76|75|75.96|74.96|76|75|75.93|74.93|27
1690782000000|2023-07-31 05:40:00|75.97|74.97|75.84|74.84|75.99|74.99|75.84|74.84|72
1690782300000|2023-07-31 05:45:00|75.83|74.83|75.92|74.92|75.92|74.92|75.82|74.82|15
1690782600000|2023-07-31 05:50:00|75.94|74.94|75.85|74.85|75.96|74.96|75.84|74.84|39
1690782900000|2023-07-31 05:55:00|75.84|74.84|75.79|74.79|75.9|74.9|75.79|74.79|39
1690783200000|2023-07-31 06:00:00|75.78|74.78|75.76|74.76|75.88|74.88|75.75|74.75|86
1690783500000|2023-07-31 06:05:00|75.74|74.74|75.76|74.76|75.87|74.87|75.73|74.73|90
1690783800000|2023-07-31 06:10:00|75.77|74.77|75.94|74.94|75.95|74.95|75.77|74.77|368
1690784100000|2023-07-31 06:15:00|75.93|74.93|76.01|75.01|76.06|75.06|75.92|74.92|268
1690784400000|2023-07-31 06:20:00|76.02|75.02|75.99|74.99|76.02|75.02|75.94|74.94|220
1690784700000|2023-07-31 06:25:00|76|75|75.96|74.96|76.05|75.05|75.96|74.96|282
1690785000000|2023-07-31 06:30:00|75.95|74.95|75.92|74.92|76.02|75.02|75.92|74.92|67
1690785300000|2023-07-31 06:35:00|75.93|74.93|75.84|74.84|75.93|74.93|75.83|74.83|32
1690785600000|2023-07-31 06:40:00|75.85|74.85|75.83|74.83|75.85|74.85|75.78|74.78|28
1690785900000|2023-07-31 06:45:00|75.82|74.82|75.75|74.75|75.82|74.82|75.74|74.74|65
1690786200000|2023-07-31 06:50:00|75.76|74.76|75.84|74.84|75.88|74.88|75.73|74.73|45
1690786500000|2023-07-31 06:55:00|75.83|74.83|75.93|74.93|75.93|74.93|75.79|74.79|41
1690786800000|2023-07-31 07:00:00|75.95|74.95|75.89|74.89|75.95|74.95|75.84|74.84|69
1690787100000|2023-07-31 07:05:00|75.9|74.9|75.83|74.83|75.91|74.91|75.83|74.83|36
1690787400000|2023-07-31 07:10:00|75.84|74.84|75.75|74.75|75.86|74.86|75.73|74.73|109
1690787700000|2023-07-31 07:15:00|75.76|74.76|75.86|74.86|75.88|74.88|75.75|74.75|52
1690788000000|2023-07-31 07:20:00|75.9|74.9|75.94|74.94|75.94|74.94|75.89|74.89|127
1690788300000|2023-07-31 07:25:00|75.95|74.95|75.96|74.96|75.99|74.99|75.94|74.94|53
1690788600000|2023-07-31 07:30:00|75.95|74.95|75.94|74.94|76|75|75.93|74.93|60
1690788900000|2023-07-31 07:35:00|75.95|74.95|75.8|74.8|75.96|74.96|75.8|74.8|32
1690789200000|2023-07-31 07:40:00|75.81|74.81|75.83|74.83|75.9|74.9|75.81|74.81|97
1690789500000|2023-07-31 07:45:00|75.82|74.82|75.76|74.76|75.85|74.85|75.75|74.75|79
1690789800000|2023-07-31 07:50:00|75.77|74.77|75.73|74.73|75.77|74.77|75.73|74.73|23
1690790100000|2023-07-31 07:55:00|75.72|74.72|75.65|74.65|75.73|74.73|75.64|74.64|27
1690790400000|2023-07-31 08:00:00|75.66|74.66|75.74|74.74|75.75|74.75|75.65|74.65|101
1690790700000|2023-07-31 08:05:00|75.73|74.73|75.73|74.73|75.75|74.75|75.65|74.65|45
1690791000000|2023-07-31 08:10:00|75.74|74.74|75.98|74.98|76|75|75.74|74.74|167
1690791300000|2023-07-31 08:15:00|75.99|74.99|75.87|74.87|76|75|75.86|74.86|94
1690791600000|2023-07-31 08:20:00|75.88|74.88|76.07|75.07|76.11|75.11|75.84|74.84|153
1690791900000|2023-07-31 08:25:00|76.08|75.08|76.17|75.17|76.19|75.19|76.05|75.05|169
1690792200000|2023-07-31 08:30:00|76.18|75.18|76.07|75.07|76.22|75.22|75.97|74.97|215
1690792500000|2023-07-31 08:35:00|76.06|75.06|76.04|75.04|76.16|75.16|76.04|75.04|207
1690792800000|2023-07-31 08:40:00|76.03|75.03|75.96|74.96|76.05|75.05|75.94|74.94|160
1690793100000|2023-07-31 08:45:00|75.95|74.95|75.98|74.98|76|75|75.95|74.95|112
1690793400000|2023-07-31 08:50:00|75.97|74.97|76.17|75.17|76.17|75.17|75.95|74.95|156
1690793700000|2023-07-31 08:55:00|76.16|75.16|76.05|75.05|76.18|75.18|76.05|75.05|137
1690794000000|2023-07-31 09:00:00|76.06|75.06|75.97|74.97|76.08|75.08|75.95|74.95|78
1690794300000|2023-07-31 09:05:00|75.96|74.96|76.07|75.07|76.07|75.07|75.96|74.96|76
1690794600000|2023-07-31 09:10:00|76.06|75.06|76.07|75.07|76.09|75.09|76.04|75.04|152
1690794900000|2023-07-31 09:15:00|76.05|75.05|75.89|74.89|76.07|75.07|75.86|74.86|201
1690795200000|2023-07-31 09:20:00|75.88|74.88|75.95|74.95|75.98|74.98|75.85|74.85|143
1690795500000|2023-07-31 09:25:00|75.96|74.96|76.06|75.06|76.07|75.07|75.94|74.94|88
1690795800000|2023-07-31 09:30:00|76.05|75.05|75.96|74.96|76.07|75.07|75.96|74.96|218
1690796100000|2023-07-31 09:35:00|75.97|74.97|75.96|74.96|76.06|75.06|75.95|74.95|125
1690796400000|2023-07-31 09:40:00|75.98|74.98|76.01|75.01|76.03|75.03|75.95|74.95|167
1690796700000|2023-07-31 09:45:00|75.98|74.98|75.88|74.88|75.98|74.98|75.85|74.85|179
1690797000000|2023-07-31 09:50:00|75.89|74.89|75.95|74.95|76.02|75.02|75.89|74.89|128
1690797300000|2023-07-31 09:55:00|75.94|74.94|75.99|74.99|76.02|75.02|75.88|74.88|175
1690797600000|2023-07-31 10:00:00|76|75|75.94|74.94|76|75|75.94|74.94|37
1690797900000|2023-07-31 10:05:00|75.93|74.93|75.97|74.97|75.98|74.98|75.89|74.89|65
1690798200000|2023-07-31 10:10:00|75.96|74.96|76.11|75.11|76.13|75.13|75.94|74.94|155
1690798500000|2023-07-31 10:15:00|76.09|75.09|76.11|75.11|76.17|75.17|76.06|75.06|171
1690798800000|2023-07-31 10:20:00|76.12|75.12|76.08|75.08|76.12|75.12|76.04|75.04|116
1690799100000|2023-07-31 10:25:00|76.1|75.1|76.11|75.11|76.14|75.14|76.05|75.05|180
1690799400000|2023-07-31 10:30:00|76.09|75.09|76.05|75.05|76.12|75.12|76.04|75.04|100
1690799700000|2023-07-31 10:35:00|76.06|75.06|76|75|76.16|75.16|75.99|74.99|76
1690800000000|2023-07-31 10:40:00|76.03|75.03|75.98|74.98|76.03|75.03|75.94|74.94|88
1690800300000|2023-07-31 10:45:00|75.99|74.99|75.96|74.96|76|75|75.89|74.89|105
1690800600000|2023-07-31 10:50:00|75.97|74.97|75.98|74.98|76|75|75.93|74.93|59
1690800900000|2023-07-31 10:55:00|75.99|74.99|75.97|74.97|76.01|75.01|75.92|74.92|67
1690801200000|2023-07-31 11:00:00|75.99|74.99|75.97|74.97|76.01|75.01|75.97|74.97|31
1690801500000|2023-07-31 11:05:00|75.95|74.95|75.97|74.97|76|75|75.95|74.95|74
1690801800000|2023-07-31 11:10:00|75.98|74.98|75.99|74.99|76|75|75.93|74.93|68
1690802100000|2023-07-31 11:15:00|76|75|75.99|74.99|76.04|75.04|75.94|74.94|97
1690802400000|2023-07-31 11:20:00|76|75|76|75|76|75|75.96|74.96|52
1690802700000|2023-07-31 11:25:00|75.98|74.98|75.95|74.95|75.98|74.98|75.88|74.88|20
1690803000000|2023-07-31 11:30:00|75.98|74.98|75.99|74.99|76.04|75.04|75.98|74.98|35
1690803300000|2023-07-31 11:35:00|76|75|76.04|75.04|76.05|75.05|75.98|74.98|52
1690803600000|2023-07-31 11:40:00|76.03|75.03|76|75|76.05|75.05|75.95|74.95|105
1690803900000|2023-07-31 11:45:00|75.99|74.99|76.04|75.04|76.06|75.06|75.99|74.99|25
1690804200000|2023-07-31 11:50:00|76.05|75.05|76.11|75.11|76.15|75.15|76.04|75.04|94
1690804500000|2023-07-31 11:55:00|76.1|75.1|76.09|75.09|76.13|75.13|76.06|75.06|137
1690804800000|2023-07-31 12:00:00|76.13|75.13|76.07|75.07|76.13|75.13|76.06|75.06|192
1690805100000|2023-07-31 12:05:00|76.08|75.08|76.05|75.05|76.09|75.09|75.98|74.98|179
1690805400000|2023-07-31 12:10:00|76.08|75.08|76.04|75.04|76.09|75.09|76.04|75.04|42
1690805700000|2023-07-31 12:15:00|76.07|75.07|75.99|74.99|76.1|75.1|75.98|74.98|102
1690806000000|2023-07-31 12:20:00|76.01|75.01|76|75|76.03|75.03|75.97|74.97|127
1690806300000|2023-07-31 12:25:00|75.98|74.98|76.08|75.08|76.1|75.1|75.98|74.98|110
1690806600000|2023-07-31 12:30:00|76.1|75.1|76.11|75.11|76.18|75.18|76.07|75.07|134
1690806900000|2023-07-31 12:35:00|76.09|75.09|76.16|75.16|76.2|75.2|76.07|75.07|285
1690807200000|2023-07-31 12:40:00|76.14|75.14|76.09|75.09|76.17|75.17|76.07|75.07|117
1690807500000|2023-07-31 12:45:00|76.08|75.08|76.18|75.18|76.21|75.21|76.07|75.07|201
1690807800000|2023-07-31 12:50:00|76.19|75.19|76.09|75.09|76.19|75.19|76.05|75.05|226
1690808100000|2023-07-31 12:55:00|76.08|75.08|76.17|75.17|76.17|75.17|76.06|75.06|268
1690808400000|2023-07-31 13:00:00|76.16|75.16|76.03|75.03|76.18|75.18|76.03|75.03|122
1690808700000|2023-07-31 13:05:00|76.02|75.02|76.02|75.02|76.06|75.06|75.96|74.96|140
1690809000000|2023-07-31 13:10:00|76|75|75.94|74.94|76.02|75.02|75.94|74.94|121
1690809300000|2023-07-31 13:15:00|75.95|74.95|76|75|76.01|75.01|75.95|74.95|103
1690809600000|2023-07-31 13:20:00|75.99|74.99|75.96|74.96|76.03|75.03|75.9|74.9|78
1690809900000|2023-07-31 13:25:00|75.95|74.95|75.86|74.86|75.95|74.95|75.84|74.84|56
1690810200000|2023-07-31 13:30:00|75.85|74.85|75.77|74.77|75.94|74.94|75.74|74.74|260
1690810500000|2023-07-31 13:35:00|75.78|74.78|75.74|74.74|75.84|74.84|75.65|74.65|253
1690810800000|2023-07-31 13:40:00|75.72|74.72|75.69|74.69|75.72|74.72|75.64|74.64|147
1690811100000|2023-07-31 13:45:00|75.7|74.7|75.72|74.72|75.79|74.79|75.69|74.69|262
1690811400000|2023-07-31 13:50:00|75.73|74.73|75.36|74.36|75.8|74.8|75.19|74.19|354
1690811700000|2023-07-31 13:55:00|75.37|74.37|75.6|74.6|75.63|74.63|75.36|74.36|383
1690812000000|2023-07-31 14:00:00|75.61|74.61|75.41|74.41|75.61|74.61|75.26|74.26|479
1690812300000|2023-07-31 14:05:00|75.4|74.4|75.49|74.49|75.58|74.58|75.38|74.38|245
1690812600000|2023-07-31 14:10:00|75.51|74.51|75.56|74.56|75.63|74.63|75.48|74.48|231
1690812900000|2023-07-31 14:15:00|75.52|74.52|75.46|74.46|75.58|74.58|75.43|74.43|191
1690813200000|2023-07-31 14:20:00|75.45|74.45|75.58|74.58|75.59|74.59|75.43|74.43|178
1690813500000|2023-07-31 14:25:00|75.56|74.56|75.57|74.57|75.58|74.58|75.44|74.44|49
1690813800000|2023-07-31 14:30:00|75.58|74.58|75.35|74.35|75.6|74.6|75.34|74.34|88
1690814100000|2023-07-31 14:35:00|75.36|74.36|75.47|74.47|75.54|74.54|75.34|74.34|164
1690814400000|2023-07-31 14:40:00|75.48|74.48|75.57|74.57|75.59|74.59|75.47|74.47|384
1690814700000|2023-07-31 14:45:00|75.56|74.56|75.55|74.55|75.58|74.58|75.44|74.44|218
1690815000000|2023-07-31 14:50:00|75.54|74.54|75.56|74.56|75.56|74.56|75.49|74.49|84
1690815300000|2023-07-31 14:55:00|75.55|74.55|75.45|74.45|75.58|74.58|75.39|74.39|169
1690815600000|2023-07-31 15:00:00|75.44|74.44|75.5|74.5|75.53|74.53|75.26|74.26|290
1690815900000|2023-07-31 15:05:00|75.52|74.52|75.44|74.44|75.54|74.54|75.44|74.44|207
1690816200000|2023-07-31 15:10:00|75.46|74.46|75.47|74.47|75.5|74.5|75.44|74.44|61
1690816500000|2023-07-31 15:15:00|75.46|74.46|75.46|74.46|75.46|74.46|75.32|74.32|163
1690816800000|2023-07-31 15:20:00|75.45|74.45|75.43|74.43|75.53|74.53|75.43|74.43|100
1690817100000|2023-07-31 15:25:00|75.42|74.42|75.38|74.38|75.44|74.44|75.34|74.34|92
1690817400000|2023-07-31 15:30:00|75.39|74.39|75.36|74.36|75.41|74.41|75.28|74.28|109
1690817700000|2023-07-31 15:35:00|75.35|74.35|75.3|74.3|75.43|74.43|75.3|74.3|130
1690818000000|2023-07-31 15:40:00|75.29|74.29|75.16|74.16|75.3|74.3|75.04|74.04|145
1690818300000|2023-07-31 15:45:00|75.15|74.15|75.24|74.24|75.27|74.27|75.05|74.05|111
1690818600000|2023-07-31 15:50:00|75.25|74.25|75.29|74.29|75.37|74.37|75.2|74.2|191
1690818900000|2023-07-31 15:55:00|75.28|74.28|75.24|74.24|75.37|74.37|75.23|74.23|95
1690819200000|2023-07-31 16:00:00|75.23|74.23|75.32|74.32|75.33|74.33|75.13|74.13|271
1690819500000|2023-07-31 16:05:00|75.31|74.31|75.2|74.2|75.33|74.33|75.07|74.07|208
1690819800000|2023-07-31 16:10:00|75.21|74.21|75.21|74.21|75.29|74.29|75.12|74.12|289
1690820100000|2023-07-31 16:15:00|75.22|74.22|75.27|74.27|75.33|74.33|75.11|74.11|343
1690820400000|2023-07-31 16:20:00|75.28|74.28|75.35|74.35|75.39|74.39|75.24|74.24|225
1690820700000|2023-07-31 16:25:00|75.37|74.37|75.35|74.35|75.38|74.38|75.34|74.34|172
1690821000000|2023-07-31 16:30:00|75.36|74.36|75.45|74.45|75.45|74.45|75.34|74.34|49
1690821300000|2023-07-31 16:35:00|75.44|74.44|75.47|74.47|75.47|74.47|75.43|74.43|91
1690821600000|2023-07-31 16:40:00|75.46|74.46|75.39|74.39|75.47|74.47|75.35|74.35|183
1690821900000|2023-07-31 16:45:00|75.42|74.42|75.35|74.35|75.44|74.44|75.34|74.34|164
1690822200000|2023-07-31 16:50:00|75.34|74.34|75.34|74.34|75.39|74.39|75.33|74.33|29
1690822500000|2023-07-31 16:55:00|75.33|74.33|75.27|74.27|75.33|74.33|75.24|74.24|32
1690822800000|2023-07-31 17:00:00|75.24|74.24|75.24|74.24|75.29|74.29|75.23|74.23|42
1690823100000|2023-07-31 17:05:00|75.23|74.23|75.26|74.26|75.29|74.29|75.23|74.23|30
1690823400000|2023-07-31 17:10:00|75.24|74.24|75.26|74.26|75.32|74.32|75.21|74.21|56
1690823700000|2023-07-31 17:15:00|75.27|74.27|75.23|74.23|75.29|74.29|75.15|74.15|89
1690824000000|2023-07-31 17:20:00|75.24|74.24|75.14|74.14|75.24|74.24|75.14|74.14|122
1690824300000|2023-07-31 17:25:00|75.15|74.15|75.17|74.17|75.2|74.2|75.14|74.14|138
1690824600000|2023-07-31 17:30:00|75.15|74.15|75.15|74.15|75.16|74.16|75.09|74.09|24
1690824900000|2023-07-31 17:35:00|75.14|74.14|75.27|74.27|75.28|74.28|75.13|74.13|108
1690825200000|2023-07-31 17:40:00|75.26|74.26|75.45|74.45|75.46|74.46|75.24|74.24|161
1690825500000|2023-07-31 17:45:00|75.46|74.46|75.66|74.66|75.67|74.67|75.44|74.44|191
1690825800000|2023-07-31 17:50:00|75.65|74.65|75.55|74.55|75.66|74.66|75.52|74.52|96
1690826100000|2023-07-31 17:55:00|75.54|74.54|75.54|74.54|75.55|74.55|75.44|74.44|165
1690826400000|2023-07-31 18:00:00|75.55|74.55|75.53|74.53|75.55|74.55|75.49|74.49|56
1690826700000|2023-07-31 18:05:00|75.52|74.52|75.47|74.47|75.52|74.52|75.44|74.44|138
1690827000000|2023-07-31 18:10:00|75.45|74.45|75.35|74.35|75.47|74.47|75.34|74.34|33
1690827300000|2023-07-31 18:15:00|75.33|74.33|75.27|74.27|75.36|74.36|75.27|74.27|29
1690827600000|2023-07-31 18:20:00|75.24|74.24|75.24|74.24|75.24|74.24|75.13|74.13|107
1690827900000|2023-07-31 18:25:00|75.23|74.23|75.27|74.27|75.29|74.29|75.14|74.14|75
1690828200000|2023-07-31 18:30:00|75.28|74.28|75.28|74.28|75.36|74.36|75.24|74.24|64
1690828500000|2023-07-31 18:35:00|75.27|74.27|75.26|74.26|75.29|74.29|75.24|74.24|94
1690828800000|2023-07-31 18:40:00|75.25|74.25|75.16|74.16|75.26|74.26|75.14|74.14|116
1690829100000|2023-07-31 18:45:00|75.15|74.15|75.21|74.21|75.21|74.21|75.09|74.09|62
1690829400000|2023-07-31 18:50:00|75.22|74.22|75.25|74.25|75.26|74.26|75.21|74.21|64
1690829700000|2023-07-31 18:55:00|75.24|74.24|75.15|74.15|75.24|74.24|75.14|74.14|87
1690830000000|2023-07-31 19:00:00|75.14|74.14|75.14|74.14|75.16|74.16|75.05|74.05|136
1690830300000|2023-07-31 19:05:00|75.13|74.13|75.1|74.1|75.15|74.15|75.02|74.02|109
1690830600000|2023-07-31 19:10:00|75.08|74.08|75.07|74.07|75.11|74.11|75.07|74.07|209
1690830900000|2023-07-31 19:15:00|75.08|74.08|75.12|74.12|75.12|74.12|75.02|74.02|111
1690831200000|2023-07-31 19:20:00|75.1|74.1|75.17|74.17|75.2|74.2|75.08|74.08|157
1690831500000|2023-07-31 19:25:00|75.18|74.18|75.04|74.04|75.18|74.18|75.04|74.04|94
1690831800000|2023-07-31 19:30:00|75.05|74.05|75.09|74.09|75.11|74.11|75.02|74.02|139
1690832100000|2023-07-31 19:35:00|75.08|74.08|75.16|74.16|75.2|74.2|75.06|74.06|39
1690832400000|2023-07-31 19:40:00|75.14|74.14|75.23|74.23|75.26|74.26|75.14|74.14|94
1690832700000|2023-07-31 19:45:00|75.22|74.22|75.13|74.13|75.24|74.24|75.13|74.13|101
1690833000000|2023-07-31 19:50:00|75.12|74.12|75.14|74.14|75.2|74.2|75.04|74.04|196
1690833300000|2023-07-31 19:55:00|75.13|74.13|74.74|73.74|75.16|74.16|74.3|73.3|328
1690833600000|2023-07-31 20:00:00|74.75|73.75|74.42|73.42|74.85|73.85|74.36|73.36|365
1690833900000|2023-07-31 20:05:00|74.37|73.37|74.7|73.7|74.72|73.72|74.25|73.25|385
1690834200000|2023-07-31 20:10:00|74.69|73.69|74.75|73.75|74.85|73.85|74.65|73.65|344
1690834500000|2023-07-31 20:15:00|74.77|73.77|74.93|73.93|74.94|73.94|74.65|73.65|147
1690834800000|2023-07-31 20:20:00|74.94|73.94|75.06|74.06|75.1|74.1|74.91|73.91|126
1690835100000|2023-07-31 20:25:00|75.05|74.05|75.08|74.08|75.1|74.1|74.98|73.98|207
1690835400000|2023-07-31 20:30:00|75.06|74.06|75.09|74.09|75.16|74.16|75.02|74.02|238
1690835700000|2023-07-31 20:35:00|75.1|74.1|75.13|74.13|75.13|74.13|75.04|74.04|183
1690836000000|2023-07-31 20:40:00|75.15|74.15|74.84|73.84|75.16|74.16|74.82|73.82|186
1690836300000|2023-07-31 20:45:00|74.83|73.83|74.65|73.65|74.84|73.84|74.54|73.54|260
1690836600000|2023-07-31 20:50:00|74.66|73.66|74.77|73.77|74.79|73.79|74.64|73.64|114
1690836900000|2023-07-31 20:55:00|74.75|73.75|74.87|73.87|74.87|73.87|74.75|73.75|107
1690837200000|2023-07-31 21:00:00|74.86|73.86|74.74|73.74|74.86|73.86|74.51|73.51|192
1690837500000|2023-07-31 21:05:00|74.73|73.73|74.78|73.78|74.79|73.79|74.65|73.65|87
1690837800000|2023-07-31 21:10:00|74.77|73.77|74.86|73.86|74.89|73.89|74.76|73.76|77
1690838100000|2023-07-31 21:15:00|74.85|73.85|74.95|73.95|74.96|73.96|74.85|73.85|32
1690838400000|2023-07-31 21:20:00|74.96|73.96|75.11|74.11|75.16|74.16|74.96|73.96|59
1690838700000|2023-07-31 21:25:00|75.1|74.1|74.89|73.89|75.1|74.1|74.88|73.88|153
1690839000000|2023-07-31 21:30:00|74.88|73.88|74.86|73.86|74.89|73.89|74.81|73.81|57
1690839300000|2023-07-31 21:35:00|74.87|73.87|74.95|73.95|74.96|73.96|74.87|73.87|102
1690839600000|2023-07-31 21:40:00|74.96|73.96|74.95|73.95|74.96|73.96|74.94|73.94|132
1690839900000|2023-07-31 21:45:00|74.94|73.94|74.89|73.89|74.94|73.94|74.88|73.88|40
1690840200000|2023-07-31 21:50:00|74.9|73.9|74.87|73.87|74.94|73.94|74.87|73.87|17
1690840500000|2023-07-31 21:55:00|74.89|73.89|74.99|73.99|75.06|74.06|74.89|73.89|45
1690840800000|2023-07-31 22:00:00|75|74|74.97|73.97|75|74|74.93|73.93|167
1690841100000|2023-07-31 22:05:00|74.98|73.98|75.06|74.06|75.08|74.08|74.98|73.98|109
1690841400000|2023-07-31 22:10:00|75.05|74.05|75.11|74.11|75.12|74.12|75.03|74.03|125
1690841700000|2023-07-31 22:15:00|75.08|74.08|75.19|74.19|75.2|74.2|75.08|74.08|152
1690842000000|2023-07-31 22:20:00|75.17|74.17|75.23|74.23|75.23|74.23|75.15|74.15|83
1690842300000|2023-07-31 22:25:00|75.21|74.21|75.27|74.27|75.3|74.3|75.18|74.18|98
1690842600000|2023-07-31 22:30:00|75.29|74.29|75.27|74.27|75.29|74.29|75.26|74.26|96
1690842900000|2023-07-31 22:35:00|75.28|74.28|75.18|74.18|75.29|74.29|75.1|74.1|147
1690843200000|2023-07-31 22:40:00|75.17|74.17|75.2|74.2|75.21|74.21|75.11|74.11|80
1690843500000|2023-07-31 22:45:00|75.19|74.19|75.17|74.17|75.2|74.2|75.12|74.12|134
1690843800000|2023-07-31 22:50:00|75.19|74.19|75.18|74.18|75.22|74.22|75.09|74.09|115
1690844100000|2023-07-31 22:55:00|75.2|74.2|75.25|74.25|75.25|74.25|75.13|74.13|70
1690844400000|2023-07-31 23:00:00|75.24|74.24|75.09|74.09|75.25|74.25|75.07|74.07|134
1690844700000|2023-07-31 23:05:00|75.12|74.12|75.11|74.11|75.12|74.12|75.06|74.06|106
1690845000000|2023-07-31 23:10:00|75.12|74.12|75.2|74.2|75.22|74.22|75.03|74.03|150
1690845300000|2023-07-31 23:15:00|75.18|74.18|75.18|74.18|75.23|74.23|75.15|74.15|168
1690845600000|2023-07-31 23:20:00|75.21|74.21|75.18|74.18|75.23|74.23|75.14|74.14|109
1690845900000|2023-07-31 23:25:00|75.17|74.17|75.15|74.15|75.17|74.17|75.11|74.11|9
1690846200000|2023-07-31 23:30:00|75.14|74.14|75.05|74.05|75.15|74.15|75.05|74.05|144
1690846500000|2023-07-31 23:35:00|75.06|74.06|75.16|74.16|75.22|74.22|75.04|74.04|94
1690846800000|2023-07-31 23:40:00|75.17|74.17|75.25|74.25|75.27|74.27|75.15|74.15|120
1690847100000|2023-07-31 23:45:00|75.26|74.26|75.2|74.2|75.27|74.27|75.15|74.15|105
1690847400000|2023-07-31 23:50:00|75.22|74.22|75.14|74.14|75.22|74.22|75.13|74.13|38
1690847700000|2023-07-31 23:55:00|75.13|74.13|75.07|74.07|75.13|74.13|75.04|74.04|118
1690848000000|2023-08-01 00:00:00|75.06|74.06|75.03|74.03|75.09|74.09|75.03|74.03|65
1690848300000|2023-08-01 00:05:00|75.02|74.02|74.95|73.95|75.02|74.02|74.82|73.82|95
1690848600000|2023-08-01 00:10:00|74.96|73.96|75.11|74.11|75.12|74.12|74.94|73.94|141
1690848900000|2023-08-01 00:15:00|75.12|74.12|75.17|74.17|75.18|74.18|75.08|74.08|100
1690849200000|2023-08-01 00:20:00|75.16|74.16|75.31|74.31|75.36|74.36|75.15|74.15|171
1690849500000|2023-08-01 00:25:00|75.32|74.32|75.39|74.39|75.43|74.43|75.28|74.28|129
1690849800000|2023-08-01 00:30:00|75.4|74.4|75.48|74.48|75.53|74.53|75.35|74.35|250
1690850100000|2023-08-01 00:35:00|75.46|74.46|75.56|74.56|75.56|74.56|75.36|74.36|154
1690850400000|2023-08-01 00:40:00|75.57|74.57|75.49|74.49|75.59|74.59|75.48|74.48|201
1690850700000|2023-08-01 00:45:00|75.48|74.48|75.5|74.5|75.59|74.59|75.48|74.48|184
1690851000000|2023-08-01 00:50:00|75.51|74.51|75.51|74.51|75.51|74.51|75.37|74.37|159
1690851300000|2023-08-01 00:55:00|75.48|74.48|75.48|74.48|75.58|74.58|75.47|74.47|152
1690851600000|2023-08-01 01:00:00|75.5|74.5|75.59|74.59|75.61|74.61|75.48|74.48|191
1690851900000|2023-08-01 01:05:00|75.57|74.57|75.56|74.56|75.6|74.6|75.47|74.47|179
1690852200000|2023-08-01 01:10:00|75.59|74.59|75.6|74.6|75.66|74.66|75.57|74.57|235
1690852500000|2023-08-01 01:15:00|75.59|74.59|75.46|74.46|75.63|74.63|75.43|74.43|199
1690852800000|2023-08-01 01:20:00|75.45|74.45|75.32|74.32|75.45|74.45|75.32|74.32|118
1690853100000|2023-08-01 01:25:00|75.33|74.33|75.24|74.24|75.35|74.35|75.23|74.23|74
1690853400000|2023-08-01 01:30:00|75.25|74.25|75.05|74.05|75.25|74.25|75.04|74.04|84
1690853700000|2023-08-01 01:35:00|75.06|74.06|75.28|74.28|75.31|74.31|75.06|74.06|167
1690854000000|2023-08-01 01:40:00|75.3|74.3|75.17|74.17|75.31|74.31|75.05|74.05|151
1690854300000|2023-08-01 01:45:00|75.16|74.16|75.12|74.12|75.21|74.21|75.08|74.08|216
1690854600000|2023-08-01 01:50:00|75.1|74.1|74.78|73.78|75.1|74.1|74.67|73.67|267
1690854900000|2023-08-01 01:55:00|74.77|73.77|74.85|73.85|74.86|73.86|74.68|73.68|187
1690855200000|2023-08-01 02:00:00|74.86|73.86|74.79|73.79|74.96|73.96|74.67|73.67|252
1690855500000|2023-08-01 02:05:00|74.8|73.8|74.15|73.15|74.8|73.8|74.15|73.15|211
1690855800000|2023-08-01 02:10:00|74.16|73.16|73.35|72.35|74.22|73.22|71.98|70.98|707
1690856100000|2023-08-01 02:15:00|73.33|72.33|73.68|72.68|73.75|72.75|73.25|72.25|414
1690856400000|2023-08-01 02:20:00|73.67|72.67|73.5|72.5|73.68|72.68|73.46|72.46|379
1690856700000|2023-08-01 02:25:00|73.51|72.51|73.53|72.53|73.57|72.57|73.45|72.45|308
1690857000000|2023-08-01 02:30:00|73.51|72.51|73.59|72.59|73.62|72.62|73.45|72.45|282
1690857300000|2023-08-01 02:35:00|73.61|72.61|73.56|72.56|73.62|72.62|73.46|72.46|283
1690857600000|2023-08-01 02:40:00|73.57|72.57|73.57|72.57|73.61|72.61|73.46|72.46|230
1690857900000|2023-08-01 02:45:00|73.58|72.58|73.6|72.6|73.62|72.62|73.47|72.47|208
1690858200000|2023-08-01 02:50:00|73.59|72.59|73.55|72.55|73.6|72.6|73.47|72.47|171
1690858500000|2023-08-01 02:55:00|73.56|72.56|73.62|72.62|73.65|72.65|73.53|72.53|221
1690858800000|2023-08-01 03:00:00|73.61|72.61|73.6|72.6|73.68|72.68|73.45|72.45|315
1690859100000|2023-08-01 03:05:00|73.61|72.61|73.6|72.6|73.61|72.61|73.47|72.47|183
1690859400000|2023-08-01 03:10:00|73.59|72.59|73.6|72.6|73.65|72.65|73.52|72.52|222
1690859700000|2023-08-01 03:15:00|73.61|72.61|73.53|72.53|73.62|72.62|73.48|72.48|138
1690860000000|2023-08-01 03:20:00|73.52|72.52|73.54|72.54|73.55|72.55|73.39|72.39|141
1690860300000|2023-08-01 03:25:00|73.53|72.53|73.39|72.39|73.54|72.54|73.33|72.33|315
1690860600000|2023-08-01 03:30:00|73.42|72.42|73.2|72.2|73.42|72.42|73.15|72.15|148
1690860900000|2023-08-01 03:35:00|73.19|72.19|73.17|72.17|73.22|72.22|73.07|72.07|310
1690861200000|2023-08-01 03:40:00|73.16|72.16|73.28|72.28|73.35|72.35|73.15|72.15|277
1690861500000|2023-08-01 03:45:00|73.29|72.29|73.3|72.3|73.31|72.31|73.08|72.08|226
1690861800000|2023-08-01 03:50:00|73.31|72.31|73.36|72.36|73.39|72.39|73.24|72.24|144
1690862100000|2023-08-01 03:55:00|73.35|72.35|73.25|72.25|73.35|72.35|73.18|72.18|228
1690862400000|2023-08-01 04:00:00|73.24|72.24|73.5|72.5|73.55|72.55|73.18|72.18|322
1690862700000|2023-08-01 04:05:00|73.49|72.49|73.55|72.55|73.6|72.6|73.47|72.47|146
1690863000000|2023-08-01 04:10:00|73.57|72.57|73.48|72.48|73.59|72.59|73.41|72.41|191
1690863300000|2023-08-01 04:15:00|73.49|72.49|73.49|72.49|73.52|72.52|73.43|72.43|164
1690863600000|2023-08-01 04:20:00|73.48|72.48|73.36|72.36|73.48|72.48|73.33|72.33|158
1690863900000|2023-08-01 04:25:00|73.35|72.35|73.5|72.5|73.5|72.5|73.34|72.34|114
1690864200000|2023-08-01 04:30:00|73.48|72.48|73.49|72.49|73.5|72.5|73.43|72.43|78
1690864500000|2023-08-01 04:35:00|73.5|72.5|73.55|72.55|73.59|72.59|73.45|72.45|104
1690864800000|2023-08-01 04:40:00|73.54|72.54|73.53|72.53|73.6|72.6|73.47|72.47|94
1690865100000|2023-08-01 04:45:00|73.54|72.54|73.45|72.45|73.54|72.54|73.43|72.43|81
1690865400000|2023-08-01 04:50:00|73.44|72.44|73.39|72.39|73.49|72.49|73.36|72.36|66
1690865700000|2023-08-01 04:55:00|73.38|72.38|73.43|72.43|73.45|72.45|73.37|72.37|62
1690866000000|2023-08-01 05:00:00|73.42|72.42|73.57|72.57|73.59|72.59|73.41|72.41|91
1690866300000|2023-08-01 05:05:00|73.59|72.59|73.54|72.54|73.59|72.59|73.51|72.51|38
1690866600000|2023-08-01 05:10:00|73.53|72.53|73.53|72.53|73.58|72.58|73.46|72.46|96
1690866900000|2023-08-01 05:15:00|73.52|72.52|73.56|72.56|73.58|72.58|73.52|72.52|53
1690867200000|2023-08-01 05:20:00|73.55|72.55|73.6|72.6|73.64|72.64|73.53|72.53|49
1690867500000|2023-08-01 05:25:00|73.57|72.57|73.56|72.56|73.6|72.6|73.54|72.54|69
1690867800000|2023-08-01 05:30:00|73.55|72.55|73.61|72.61|73.63|72.63|73.53|72.53|100
1690868100000|2023-08-01 05:35:00|73.65|72.65|73.64|72.64|73.66|72.66|73.61|72.61|34
1690868400000|2023-08-01 05:40:00|73.62|72.62|73.57|72.57|73.62|72.62|73.51|72.51|67
1690868700000|2023-08-01 05:45:00|73.59|72.59|73.57|72.57|73.6|72.6|73.53|72.53|59
1690869000000|2023-08-01 05:50:00|73.58|72.58|73.69|72.69|73.69|72.69|73.56|72.56|62
1690869300000|2023-08-01 05:55:00|73.67|72.67|73.79|72.79|73.88|72.88|73.67|72.67|81
1690869600000|2023-08-01 06:00:00|73.78|72.78|73.75|72.75|73.79|72.79|73.71|72.71|82
1690869900000|2023-08-01 06:05:00|73.74|72.74|73.75|72.75|73.79|72.79|73.67|72.67|86
1690870200000|2023-08-01 06:10:00|73.76|72.76|73.81|72.81|73.85|72.85|73.73|72.73|65
1690870500000|2023-08-01 06:15:00|73.79|72.79|73.73|72.73|73.79|72.79|73.66|72.66|116
1690870800000|2023-08-01 06:20:00|73.72|72.72|73.73|72.73|73.75|72.75|73.63|72.63|60
1690871100000|2023-08-01 06:25:00|73.72|72.72|73.89|72.89|73.89|72.89|73.72|72.72|115
1690871400000|2023-08-01 06:30:00|73.88|72.88|73.96|72.96|73.98|72.98|73.81|72.81|137
1690871700000|2023-08-01 06:35:00|73.95|72.95|73.98|72.98|74.09|73.09|73.93|72.93|163
1690872000000|2023-08-01 06:40:00|74.01|73.01|73.92|72.92|74.01|73.01|73.84|72.84|167
1690872300000|2023-08-01 06:45:00|73.91|72.91|74.15|73.15|74.15|73.15|73.82|72.82|175
1690872600000|2023-08-01 06:50:00|74.16|73.16|74.43|73.43|74.84|73.84|74.15|73.15|277
1690872900000|2023-08-01 06:55:00|74.42|73.42|74.36|73.36|74.51|73.51|74.32|73.32|101
1690873200000|2023-08-01 07:00:00|74.35|73.35|74.23|73.23|74.48|73.48|74.21|73.21|181
1690873500000|2023-08-01 07:05:00|74.22|73.22|74.18|73.18|74.28|73.28|74.17|73.17|174
1690873800000|2023-08-01 07:10:00|74.21|73.21|74.16|73.16|74.28|73.28|74.13|73.13|135
1690874100000|2023-08-01 07:15:00|74.17|73.17|74.15|73.15|74.19|73.19|74.12|73.12|103
1690874400000|2023-08-01 07:20:00|74.13|73.13|74.08|73.08|74.18|73.18|74.03|73.03|113
1690874700000|2023-08-01 07:25:00|74.07|73.07|74.14|73.14|74.17|73.17|74.07|73.07|224
1690875000000|2023-08-01 07:30:00|74.16|73.16|74.02|73.02|74.17|73.17|74.02|73.02|106
1690875300000|2023-08-01 07:35:00|74.06|73.06|74.18|73.18|74.19|73.19|74.06|73.06|124
1690875600000|2023-08-01 07:40:00|74.17|73.17|74.07|73.07|74.18|73.18|74.06|73.06|67
1690875900000|2023-08-01 07:45:00|74.06|73.06|74.03|73.03|74.12|73.12|74.03|73.03|141
1690876200000|2023-08-01 07:50:00|74.04|73.04|74.12|73.12|74.12|73.12|74.02|73.02|99
1690876500000|2023-08-01 07:55:00|74.13|73.13|74.04|73.04|74.2|73.2|74.02|73.02|140
1690876800000|2023-08-01 08:00:00|74.03|73.03|74.13|73.13|74.2|73.2|74.03|73.03|158
1690877100000|2023-08-01 08:05:00|74.14|73.14|74.08|73.08|74.17|73.17|74.06|73.06|117
1690877400000|2023-08-01 08:10:00|74.07|73.07|74.06|73.06|74.13|73.13|74.05|73.05|70
1690877700000|2023-08-01 08:15:00|74.07|73.07|74.09|73.09|74.11|73.11|74.02|73.02|95
1690878000000|2023-08-01 08:20:00|74.07|73.07|74.16|73.16|74.28|73.28|74.07|73.07|136
1690878300000|2023-08-01 08:25:00|74.18|73.18|74.33|73.33|74.38|73.38|74.17|73.17|168
1690878600000|2023-08-01 08:30:00|74.31|73.31|74.28|73.28|74.37|73.37|74.25|73.25|174
1690878900000|2023-08-01 08:35:00|74.27|73.27|74.37|73.37|74.38|73.38|74.27|73.27|53
1690879200000|2023-08-01 08:40:00|74.38|73.38|74.29|73.29|74.38|73.38|74.27|73.27|70
1690879500000|2023-08-01 08:45:00|74.28|73.28|74.27|73.27|74.3|73.3|74.21|73.21|69
1690879800000|2023-08-01 08:50:00|74.28|73.28|74.35|73.35|74.39|73.39|74.26|73.26|64
1690880100000|2023-08-01 08:55:00|74.36|73.36|74.55|73.55|74.56|73.56|74.35|73.35|99
1690880400000|2023-08-01 09:00:00|74.54|73.54|74.35|73.35|74.54|73.54|74.35|73.35|144
1690880700000|2023-08-01 09:05:00|74.36|73.36|74.37|73.37|74.41|73.41|74.32|73.32|114
1690881000000|2023-08-01 09:10:00|74.36|73.36|74.25|73.25|74.37|73.37|74.22|73.22|120
1690881300000|2023-08-01 09:15:00|74.26|73.26|74.24|73.24|74.3|73.3|74.21|73.21|83
1690881600000|2023-08-01 09:20:00|74.23|73.23|74.23|73.23|74.34|73.34|74.22|73.22|95
1690881900000|2023-08-01 09:25:00|74.22|73.22|74.16|73.16|74.23|73.23|74.12|73.12|89
1690882200000|2023-08-01 09:30:00|74.15|73.15|74.18|73.18|74.23|73.23|74.15|73.15|225
1690882500000|2023-08-01 09:35:00|74.16|73.16|74.28|73.28|74.29|73.29|74.16|73.16|71
1690882800000|2023-08-01 09:40:00|74.29|73.29|74.16|73.16|74.29|73.29|74.14|73.14|47
1690883100000|2023-08-01 09:45:00|74.15|73.15|74.16|73.16|74.16|73.16|74.07|73.07|71
1690883400000|2023-08-01 09:50:00|74.15|73.15|74.15|73.15|74.19|73.19|74.11|73.11|33
1690883700000|2023-08-01 09:55:00|74.16|73.16|74.18|73.18|74.22|73.22|74.14|73.14|27
1690884000000|2023-08-01 10:00:00|74.17|73.17|74.12|73.12|74.2|73.2|74.11|73.11|85
1690884300000|2023-08-01 10:05:00|74.11|73.11|74.15|73.15|74.19|73.19|74.07|73.07|47
1690884600000|2023-08-01 10:10:00|74.16|73.16|74.15|73.15|74.18|73.18|74.1|73.1|46
1690884900000|2023-08-01 10:15:00|74.16|73.16|74.17|73.17|74.19|73.19|74.12|73.12|35
1690885200000|2023-08-01 10:20:00|74.16|73.16|74.11|73.11|74.16|73.16|74.09|73.09|52
1690885500000|2023-08-01 10:25:00|74.12|73.12|74.1|73.1|74.16|73.16|74.08|73.08|27
1690885800000|2023-08-01 10:30:00|74.11|73.11|74.17|73.17|74.18|73.18|74.11|73.11|45
1690886100000|2023-08-01 10:35:00|74.14|73.14|74.19|73.19|74.22|73.22|74.14|73.14|55
1690886400000|2023-08-01 10:40:00|74.17|73.17|74.19|73.19|74.2|73.2|74.15|73.15|69
1690886700000|2023-08-01 10:45:00|74.17|73.17|74.16|73.16|74.17|73.17|74.12|73.12|30
1690887000000|2023-08-01 10:50:00|74.17|73.17|74.23|73.23|74.26|73.26|74.16|73.16|33
1690887300000|2023-08-01 10:55:00|74.22|73.22|74.17|73.17|74.22|73.22|74.17|73.17|19
1690887600000|2023-08-01 11:00:00|74.18|73.18|74.27|73.27|74.27|73.27|74.11|73.11|62
1690887900000|2023-08-01 11:05:00|74.29|73.29|74.27|73.27|74.31|73.31|74.26|73.26|70
1690888200000|2023-08-01 11:10:00|74.28|73.28|74.27|73.27|74.28|73.28|74.23|73.23|57
1690888500000|2023-08-01 11:15:00|74.28|73.28|74.27|73.27|74.35|73.35|74.25|73.25|26
1690888800000|2023-08-01 11:20:00|74.26|73.26|74.15|73.15|74.28|73.28|74.12|73.12|50
1690889100000|2023-08-01 11:25:00|74.14|73.14|74.15|73.15|74.16|73.16|74.09|73.09|41
1690889400000|2023-08-01 11:30:00|74.14|73.14|74.03|73.03|74.15|73.15|74.03|73.03|64
1690889700000|2023-08-01 11:35:00|74.02|73.02|74|73|74.05|73.05|73.98|72.98|30
1690890000000|2023-08-01 11:40:00|73.98|72.98|74.08|73.08|74.09|73.09|73.95|72.95|91
1690890300000|2023-08-01 11:45:00|74.07|73.07|74.46|73.46|74.49|73.49|74.07|73.07|97
1690890600000|2023-08-01 11:50:00|74.45|73.45|74.58|73.58|74.79|73.79|74.36|73.36|187
1690890900000|2023-08-01 11:55:00|74.57|73.57|74.37|73.37|74.63|73.63|74.32|73.32|176
1690891200000|2023-08-01 12:00:00|74.35|73.35|74.39|73.39|74.45|73.45|74.3|73.3|104
1690891500000|2023-08-01 12:05:00|74.4|73.4|74.32|73.32|74.46|73.46|74.32|73.32|73
1690891800000|2023-08-01 12:10:00|74.33|73.33|74.27|73.27|74.33|73.33|74.24|73.24|85
1690892100000|2023-08-01 12:15:00|74.26|73.26|74.22|73.22|74.35|73.35|74.21|73.21|83
1690892400000|2023-08-01 12:20:00|74.21|73.21|74.22|73.22|74.28|73.28|74.21|73.21|120
1690892700000|2023-08-01 12:25:00|74.21|73.21|74.14|73.14|74.22|73.22|74.13|73.13|36
1690893000000|2023-08-01 12:30:00|74.12|73.12|74.34|73.34|74.44|73.44|74.06|73.06|172
1690893300000|2023-08-01 12:35:00|74.33|73.33|74.48|73.48|74.6|73.6|74.32|73.32|259
1690893600000|2023-08-01 12:40:00|74.49|73.49|74.41|73.41|74.52|73.52|74.31|73.31|187
1690893900000|2023-08-01 12:45:00|74.42|73.42|74.28|73.28|74.48|73.48|74.26|73.26|114
1690894200000|2023-08-01 12:50:00|74.27|73.27|74.42|73.42|74.42|73.42|74.26|73.26|88
1690894500000|2023-08-01 12:55:00|74.41|73.41|74.32|73.32|74.44|73.44|74.31|73.31|98
1690894800000|2023-08-01 13:00:00|74.33|73.33|74.44|73.44|74.46|73.46|74.33|73.33|104
1690895100000|2023-08-01 13:05:00|74.45|73.45|74.34|73.34|74.47|73.47|74.33|73.33|79
1690895400000|2023-08-01 13:10:00|74.33|73.33|74.36|73.36|74.38|73.38|74.32|73.32|83
1690895700000|2023-08-01 13:15:00|74.35|73.35|74.37|73.37|74.46|73.46|74.35|73.35|107
1690896000000|2023-08-01 13:20:00|74.38|73.38|74.3|73.3|74.39|73.39|74.25|73.25|128
1690896300000|2023-08-01 13:25:00|74.28|73.28|74.37|73.37|74.37|73.37|74.25|73.25|103
1690896600000|2023-08-01 13:30:00|74.38|73.38|74.25|73.25|74.39|73.39|74.21|73.21|116
1690896900000|2023-08-01 13:35:00|74.26|73.26|74.22|73.22|74.28|73.28|74.19|73.19|64
1690897200000|2023-08-01 13:40:00|74.23|73.23|74.26|73.26|74.3|73.3|74.22|73.22|98
1690897500000|2023-08-01 13:45:00|74.27|73.27|74.35|73.35|74.38|73.38|74.21|73.21|85
1690897800000|2023-08-01 13:50:00|74.34|73.34|74.31|73.31|74.38|73.38|74.3|73.3|100
1690898100000|2023-08-01 13:55:00|74.3|73.3|74.2|73.2|74.3|73.3|74.19|73.19|82
1690898400000|2023-08-01 14:00:00|74.19|73.19|74.38|73.38|74.42|73.42|74.19|73.19|165
1690898700000|2023-08-01 14:05:00|74.39|73.39|74.21|73.21|74.39|73.39|74.17|73.17|82
1690899000000|2023-08-01 14:10:00|74.2|73.2|74.07|73.07|74.28|73.28|74.07|73.07|134
1690899300000|2023-08-01 14:15:00|74.1|73.1|74.15|73.15|74.24|73.24|74.07|73.07|146
1690899600000|2023-08-01 14:20:00|74.17|73.17|74.43|73.43|74.43|73.43|74.14|73.14|153
1690899900000|2023-08-01 14:25:00|74.42|73.42|74.37|73.37|74.51|73.51|74.27|73.27|285
1690900200000|2023-08-01 14:30:00|74.36|73.36|74.18|73.18|74.42|73.42|74.03|73.03|304
1690900500000|2023-08-01 14:35:00|74.15|73.15|74.33|73.33|74.35|73.35|74.15|73.15|251
1690900800000|2023-08-01 14:40:00|74.34|73.34|74.22|73.22|74.39|73.39|74.16|73.16|237
1690901100000|2023-08-01 14:45:00|74.21|73.21|74.16|73.16|74.26|73.26|74.08|73.08|179
1690901400000|2023-08-01 14:50:00|74.18|73.18|74.03|73.03|74.21|73.21|74.03|73.03|139
1690901700000|2023-08-01 14:55:00|74.04|73.04|74.06|73.06|74.13|73.13|73.87|72.87|160
1690902000000|2023-08-01 15:00:00|74.07|73.07|73.99|72.99|74.09|73.09|73.84|72.84|249
1690902300000|2023-08-01 15:05:00|73.98|72.98|74.07|73.07|74.17|73.17|73.98|72.98|165
1690902600000|2023-08-01 15:10:00|74.08|73.08|73.95|72.95|74.08|73.08|73.95|72.95|94
1690902900000|2023-08-01 15:15:00|73.96|72.96|73.86|72.86|73.96|72.96|73.83|72.83|136
1690903200000|2023-08-01 15:20:00|73.87|72.87|73.93|72.93|74.02|73.02|73.87|72.87|64
1690903500000|2023-08-01 15:25:00|73.92|72.92|73.86|72.86|73.95|72.95|73.75|72.75|162
1690903800000|2023-08-01 15:30:00|73.85|72.85|74.08|73.08|74.08|73.08|73.15|72.15|509
1690904100000|2023-08-01 15:35:00|74.09|73.09|73.95|72.95|74.18|73.18|73.91|72.91|315
1690904400000|2023-08-01 15:40:00|73.99|72.99|74.21|73.21|74.21|73.21|73.97|72.97|291
1690904700000|2023-08-01 15:45:00|74.22|73.22|74.14|73.14|74.4|73.4|74.12|73.12|208
1690905000000|2023-08-01 15:50:00|74.13|73.13|74.27|73.27|74.27|73.27|74.12|73.12|147
1690905300000|2023-08-01 15:55:00|74.25|73.25|74.47|73.47|74.47|73.47|74.24|73.24|242
1690905600000|2023-08-01 16:00:00|74.46|73.46|74.53|73.53|74.55|73.55|74.36|73.36|186
1690905900000|2023-08-01 16:05:00|74.54|73.54|74.63|73.63|74.67|73.67|74.49|73.49|317
1690906200000|2023-08-01 16:10:00|74.62|73.62|74.56|73.56|74.66|73.66|74.51|73.51|172
1690906500000|2023-08-01 16:15:00|74.55|73.55|74.37|73.37|74.56|73.56|74.35|73.35|126
1690906800000|2023-08-01 16:20:00|74.38|73.38|74.44|73.44|74.45|73.45|74.33|73.33|164
1690907100000|2023-08-01 16:25:00|74.43|73.43|74.37|73.37|74.45|73.45|74.34|73.34|96
1690907400000|2023-08-01 16:30:00|74.38|73.38|74.31|73.31|74.43|73.43|74.3|73.3|107
1690907700000|2023-08-01 16:35:00|74.3|73.3|74.1|73.1|74.36|73.36|74.1|73.1|149
1690908000000|2023-08-01 16:40:00|74.11|73.11|74.15|73.15|74.21|73.21|74.1|73.1|166
1690908300000|2023-08-01 16:45:00|74.16|73.16|74.16|73.16|74.25|73.25|74.12|73.12|107
1690908600000|2023-08-01 16:50:00|74.14|73.14|74.16|73.16|74.19|73.19|74.06|73.06|99
1690908900000|2023-08-01 16:55:00|74.15|73.15|74.23|73.23|74.25|73.25|74.11|73.11|92
1690909200000|2023-08-01 17:00:00|74.24|73.24|74.33|73.33|74.35|73.35|74.23|73.23|136
1690909500000|2023-08-01 17:05:00|74.34|73.34|74.36|73.36|74.39|73.39|74.3|73.3|126
1690909800000|2023-08-01 17:10:00|74.37|73.37|74.35|73.35|74.4|73.4|74.32|73.32|89
1690910100000|2023-08-01 17:15:00|74.33|73.33|74.36|73.36|74.48|73.48|74.33|73.33|111
1690910400000|2023-08-01 17:20:00|74.37|73.37|74.37|73.37|74.39|73.39|74.33|73.33|44
1690910700000|2023-08-01 17:25:00|74.38|73.38|74.36|73.36|74.39|73.39|74.3|73.3|71
1690911000000|2023-08-01 17:30:00|74.33|73.33|74.33|73.33|74.37|73.37|74.31|73.31|38
1690911300000|2023-08-01 17:35:00|74.34|73.34|74.34|73.34|74.37|73.37|74.32|73.32|47
1690911600000|2023-08-01 17:40:00|74.33|73.33|74.22|73.22|74.34|73.34|74.21|73.21|92
1690911900000|2023-08-01 17:45:00|74.24|73.24|74.39|73.39|74.4|73.4|74.22|73.22|41
1690912200000|2023-08-01 17:50:00|74.4|73.4|74.35|73.35|74.4|73.4|74.26|73.26|59
1690912500000|2023-08-01 17:55:00|74.36|73.36|74.41|73.41|74.42|73.42|74.3|73.3|56
1690912800000|2023-08-01 18:00:00|74.42|73.42|74.45|73.45|74.5|73.5|74.41|73.41|113
1690913100000|2023-08-01 18:05:00|74.44|73.44|74.47|73.47|74.48|73.48|74.41|73.41|71
1690913400000|2023-08-01 18:10:00|74.48|73.48|74.44|73.44|74.55|73.55|74.44|73.44|69
1690913700000|2023-08-01 18:15:00|74.45|73.45|74.55|73.55|74.55|73.55|74.45|73.45|77
1690914000000|2023-08-01 18:20:00|74.57|73.57|74.65|73.65|74.72|73.72|74.53|73.53|233
1690914300000|2023-08-01 18:25:00|74.67|73.67|74.59|73.59|74.69|73.69|74.57|73.57|150
1690914600000|2023-08-01 18:30:00|74.61|73.61|74.73|73.73|74.77|73.77|74.6|73.6|210
1690914900000|2023-08-01 18:35:00|74.74|73.74|74.64|73.64|74.74|73.74|74.61|73.61|71
1690915200000|2023-08-01 18:40:00|74.62|73.62|74.69|73.69|74.7|73.7|74.59|73.59|55
1690915500000|2023-08-01 18:45:00|74.68|73.68|74.75|73.75|74.79|73.79|74.66|73.66|150
1690915800000|2023-08-01 18:50:00|74.72|73.72|74.69|73.69|74.74|73.74|74.62|73.62|126
1690916100000|2023-08-01 18:55:00|74.68|73.68|74.76|73.76|74.78|73.78|74.61|73.61|92
1690916400000|2023-08-01 19:00:00|74.82|73.82|74.73|73.73|74.96|73.96|74.7|73.7|374
1690916700000|2023-08-01 19:05:00|74.75|73.75|74.79|73.79|74.89|73.89|74.73|73.73|227
1690917000000|2023-08-01 19:10:00|74.78|73.78|74.79|73.79|74.89|73.89|74.75|73.75|118
1690917300000|2023-08-01 19:15:00|74.8|73.8|74.84|73.84|74.88|73.88|74.8|73.8|88
1690917600000|2023-08-01 19:20:00|74.83|73.83|74.78|73.78|74.87|73.87|74.75|73.75|78
1690917900000|2023-08-01 19:25:00|74.79|73.79|74.83|73.83|74.86|73.86|74.79|73.79|69
1690918200000|2023-08-01 19:30:00|74.84|73.84|74.86|73.86|74.88|73.88|74.83|73.83|76
1690918500000|2023-08-01 19:35:00|74.87|73.87|74.84|73.84|74.9|73.9|74.81|73.81|106
1690918800000|2023-08-01 19:40:00|74.83|73.83|74.8|73.8|74.87|73.87|74.76|73.76|86
1690919100000|2023-08-01 19:45:00|74.81|73.81|74.86|73.86|74.87|73.87|74.78|73.78|71
1690919400000|2023-08-01 19:50:00|74.82|73.82|74.87|73.87|74.89|73.89|74.82|73.82|95
1690919700000|2023-08-01 19:55:00|74.84|73.84|74.87|73.87|74.9|73.9|74.82|73.82|109
1690920000000|2023-08-01 20:00:00|74.88|73.88|74.85|73.85|74.96|73.96|74.85|73.85|136
1690920300000|2023-08-01 20:05:00|74.86|73.86|74.85|73.85|74.89|73.89|74.81|73.81|65
1690920600000|2023-08-01 20:10:00|74.86|73.86|74.83|73.83|74.89|73.89|74.82|73.82|106
1690920900000|2023-08-01 20:15:00|74.84|73.84|74.8|73.8|74.88|73.88|74.79|73.79|71
1690921200000|2023-08-01 20:20:00|74.79|73.79|74.87|73.87|74.87|73.87|74.79|73.79|57
1690921500000|2023-08-01 20:25:00|74.86|73.86|74.71|73.71|74.87|73.87|74.71|73.71|125
1690921800000|2023-08-01 20:30:00|74.72|73.72|74.69|73.69|74.76|73.76|74.69|73.69|78
1690922100000|2023-08-01 20:35:00|74.7|73.7|74.65|73.65|74.72|73.72|74.65|73.65|67
1690922400000|2023-08-01 20:40:00|74.74|73.74|74.63|73.63|74.74|73.74|74.61|73.61|86
1690922700000|2023-08-01 20:45:00|74.64|73.64|74.77|73.77|74.79|73.79|74.63|73.63|55
1690923000000|2023-08-01 20:50:00|74.75|73.75|74.8|73.8|74.82|73.82|74.73|73.73|36
1690923300000|2023-08-01 20:55:00|74.77|73.77|74.78|73.78|74.82|73.82|74.75|73.75|102
1690923600000|2023-08-01 21:00:00|74.79|73.79|74.78|73.78|74.79|73.79|74.75|73.75|29
1690923900000|2023-08-01 21:05:00|74.81|73.81|74.76|73.76|74.81|73.81|74.76|73.76|22
1690924200000|2023-08-01 21:10:00|74.77|73.77|74.87|73.87|74.87|73.87|74.77|73.77|23
1690924500000|2023-08-01 21:15:00|74.86|73.86|74.81|73.81|74.87|73.87|74.8|73.8|31
1690924800000|2023-08-01 21:20:00|74.82|73.82|74.81|73.81|74.82|73.82|74.81|73.81|12
1690925100000|2023-08-01 21:25:00|74.8|73.8|74.81|73.81|74.82|73.82|74.8|73.8|34
1690925400000|2023-08-01 21:30:00|74.83|73.83|74.86|73.86|74.9|73.9|74.83|73.83|71
1690925700000|2023-08-01 21:35:00|74.85|73.85|74.78|73.78|74.86|73.86|74.74|73.74|33
1690926000000|2023-08-01 21:40:00|74.77|73.77|74.73|73.73|74.78|73.78|74.72|73.72|39
1690926300000|2023-08-01 21:45:00|74.72|73.72|74.68|73.68|74.72|73.72|74.66|73.66|21
1690926600000|2023-08-01 21:50:00|74.67|73.67|74.64|73.64|74.69|73.69|74.64|73.64|26
1690926900000|2023-08-01 21:55:00|74.67|73.67|74.68|73.68|74.69|73.69|74.67|73.67|24
1690927200000|2023-08-01 22:00:00|74.64|73.64|74.53|73.53|74.68|73.68|74.53|73.53|46
1690927500000|2023-08-01 22:05:00|74.57|73.57|74.6|73.6|74.65|73.65|74.57|73.57|41
1690927800000|2023-08-01 22:10:00|74.61|73.61|74.62|73.62|74.73|73.73|74.58|73.58|52
1690928100000|2023-08-01 22:15:00|74.61|73.61|74.7|73.7|74.71|73.71|74.61|73.61|24
1690928400000|2023-08-01 22:20:00|74.73|73.73|74.7|73.7|74.75|73.75|74.66|73.66|29
1690928700000|2023-08-01 22:25:00|74.66|73.66|74.73|73.73|74.84|73.84|74.64|73.64|100
1690929000000|2023-08-01 22:30:00|74.74|73.74|74.72|73.72|74.77|73.77|74.62|73.62|42
1690929300000|2023-08-01 22:35:00|74.75|73.75|74.8|73.8|74.82|73.82|74.67|73.67|62
1690929600000|2023-08-01 22:40:00|74.83|73.83|74.8|73.8|74.86|73.86|74.74|73.74|27
1690929900000|2023-08-01 22:45:00|74.77|73.77|74.78|73.78|74.86|73.86|74.75|73.75|79
1690930200000|2023-08-01 22:50:00|74.77|73.77|74.78|73.78|74.85|73.85|74.75|73.75|50
1690930500000|2023-08-01 22:55:00|74.79|73.79|74.76|73.76|74.79|73.79|74.74|73.74|29
1690930800000|2023-08-01 23:00:00|74.78|73.78|74.7|73.7|74.79|73.79|74.67|73.67|153
1690931100000|2023-08-01 23:05:00|74.67|73.67|74.96|73.96|74.99|73.99|74.67|73.67|165
1690931400000|2023-08-01 23:10:00|74.95|73.95|75.02|74.02|75.07|74.07|74.92|73.92|117
1690931700000|2023-08-01 23:15:00|75.03|74.03|75.09|74.09|75.19|74.19|75.03|74.03|186
1690932000000|2023-08-01 23:20:00|75.08|74.08|75.16|74.16|75.26|74.26|75.05|74.05|141
1690932300000|2023-08-01 23:25:00|75.15|74.15|75.27|74.27|75.3|74.3|75.11|74.11|260
1690932600000|2023-08-01 23:30:00|75.28|74.28|75.29|74.29|75.37|74.37|75.23|74.23|317
1690932900000|2023-08-01 23:35:00|75.3|74.3|75.25|74.25|75.36|74.36|75.17|74.17|263
1690933200000|2023-08-01 23:40:00|75.26|74.26|75.25|74.25|75.3|74.3|75.22|74.22|110
1690933500000|2023-08-01 23:45:00|75.26|74.26|75.19|74.19|75.31|74.31|75.13|74.13|240
1690933800000|2023-08-01 23:50:00|75.2|74.2|75.49|74.49|75.5|74.5|75.16|74.16|361
1690934100000|2023-08-01 23:55:00|75.48|74.48|75.47|74.47|75.55|74.55|75.36|74.36|458
1690934400000|2023-08-02 00:00:00|75.46|74.46|75.55|74.55|75.59|74.59|75.42|74.42|289
1690934700000|2023-08-02 00:05:00|75.56|74.56|75.55|74.55|75.66|74.66|75.49|74.49|289
1690935000000|2023-08-02 00:10:00|75.56|74.56|75.43|74.43|75.67|74.67|75.41|74.41|258
1690935300000|2023-08-02 00:15:00|75.44|74.44|75.47|74.47|75.48|74.48|75.37|74.37|168
1690935600000|2023-08-02 00:20:00|75.48|74.48|75.44|74.44|75.58|74.58|75.39|74.39|160
1690935900000|2023-08-02 00:25:00|75.43|74.43|75.45|74.45|75.5|74.5|75.41|74.41|203
1690936200000|2023-08-02 00:30:00|75.47|74.47|75.29|74.29|75.47|74.47|75.28|74.28|162
1690936500000|2023-08-02 00:35:00|75.3|74.3|75.29|74.29|75.33|74.33|75.24|74.24|132
1690936800000|2023-08-02 00:40:00|75.28|74.28|75.27|74.27|75.31|74.31|75.22|74.22|132
1690937100000|2023-08-02 00:45:00|75.3|74.3|75.25|74.25|75.31|74.31|75.17|74.17|150
1690937400000|2023-08-02 00:50:00|75.24|74.24|75.19|74.19|75.29|74.29|75.16|74.16|112
1690937700000|2023-08-02 00:55:00|75.16|74.16|75.24|74.24|75.29|74.29|75.16|74.16|89
1690938000000|2023-08-02 01:00:00|75.25|74.25|75.24|74.24|75.27|74.27|75.13|74.13|132
1690938300000|2023-08-02 01:05:00|75.29|74.29|75.68|74.68|75.7|74.7|75.24|74.24|241
1690938600000|2023-08-02 01:10:00|75.69|74.69|75.77|74.77|76.06|75.06|75.68|74.68|202
1690938900000|2023-08-02 01:15:00|75.78|74.78|75.92|74.92|75.92|74.92|75.78|74.78|305
1690939200000|2023-08-02 01:20:00|75.93|74.93|75.87|74.87|76.05|75.05|75.85|74.85|183
1690939500000|2023-08-02 01:25:00|75.88|74.88|75.86|74.86|75.99|74.99|75.86|74.86|164
1690939800000|2023-08-02 01:30:00|75.89|74.89|75.96|74.96|76.1|75.1|75.86|74.86|239
1690940100000|2023-08-02 01:35:00|75.95|74.95|75.74|74.74|75.96|74.96|75.72|74.72|262
1690940400000|2023-08-02 01:40:00|75.73|74.73|75.64|74.64|75.8|74.8|75.63|74.63|212
1690940700000|2023-08-02 01:45:00|75.63|74.63|75.57|74.57|75.71|74.71|75.55|74.55|256
1690941000000|2023-08-02 01:50:00|75.55|74.55|75.58|74.58|75.65|74.65|75.55|74.55|244
1690941300000|2023-08-02 01:55:00|75.56|74.56|75.4|74.4|75.58|74.58|75.4|74.4|150
1690941600000|2023-08-02 02:00:00|75.39|74.39|75.35|74.35|75.45|74.45|75.16|74.16|331
1690941900000|2023-08-02 02:05:00|75.33|74.33|75.43|74.43|75.5|74.5|75.32|74.32|218
1690942200000|2023-08-02 02:10:00|75.42|74.42|75.38|74.38|75.54|74.54|75.37|74.37|122
1690942500000|2023-08-02 02:15:00|75.37|74.37|75.33|74.33|75.43|74.43|75.31|74.31|184
1690942800000|2023-08-02 02:20:00|75.32|74.32|75.31|74.31|75.39|74.39|75.31|74.31|117
1690943100000|2023-08-02 02:25:00|75.32|74.32|75.33|74.33|75.38|74.38|75.31|74.31|77
1690943400000|2023-08-02 02:30:00|75.34|74.34|75.33|74.33|75.39|74.39|75.31|74.31|110
1690943700000|2023-08-02 02:35:00|75.32|74.32|75.37|74.37|75.42|74.42|75.26|74.26|200
1690944000000|2023-08-02 02:40:00|75.36|74.36|75.36|74.36|75.39|74.39|75.34|74.34|85
1690944300000|2023-08-02 02:45:00|75.35|74.35|75.28|74.28|75.35|74.35|75.26|74.26|205
1690944600000|2023-08-02 02:50:00|75.29|74.29|75.43|74.43|75.43|74.43|75.28|74.28|151
1690944900000|2023-08-02 02:55:00|75.44|74.44|75.37|74.37|75.48|74.48|75.36|74.36|153
1690945200000|2023-08-02 03:00:00|75.38|74.38|75.34|74.34|75.42|74.42|75.33|74.33|214
1690945500000|2023-08-02 03:05:00|75.33|74.33|75.21|74.21|75.34|74.34|75.18|74.18|109
1690945800000|2023-08-02 03:10:00|75.19|74.19|75.19|74.19|75.23|74.23|75.15|74.15|176
1690946100000|2023-08-02 03:15:00|75.17|74.17|75.25|74.25|75.27|74.27|75.16|74.16|203
1690946400000|2023-08-02 03:20:00|75.26|74.26|75.34|74.34|75.39|74.39|75.24|74.24|231
1690946700000|2023-08-02 03:25:00|75.35|74.35|75.54|74.54|75.56|74.56|75.33|74.33|225
1690947000000|2023-08-02 03:30:00|75.55|74.55|75.45|74.45|75.6|74.6|75.42|74.42|146
1690947300000|2023-08-02 03:35:00|75.46|74.46|75.38|74.38|75.51|74.51|75.26|74.26|234
1690947600000|2023-08-02 03:40:00|75.39|74.39|75.39|74.39|75.48|74.48|75.36|74.36|94
1690947900000|2023-08-02 03:45:00|75.4|74.4|75.31|74.31|75.4|74.4|75.25|74.25|59
1690948200000|2023-08-02 03:50:00|75.27|74.27|75.24|74.24|75.32|74.32|75.17|74.17|87
1690948500000|2023-08-02 03:55:00|75.23|74.23|75.23|74.23|75.3|74.3|75.22|74.22|121
1690948800000|2023-08-02 04:00:00|75.22|74.22|75.16|74.16|75.26|74.26|75.14|74.14|184
1690949100000|2023-08-02 04:05:00|75.15|74.15|75.13|74.13|75.22|74.22|75.08|74.08|148
1690949400000|2023-08-02 04:10:00|75.14|74.14|75.17|74.17|75.18|74.18|74.96|73.96|163
1690949700000|2023-08-02 04:15:00|75.16|74.16|75.29|74.29|75.31|74.31|75.15|74.15|114
1690950000000|2023-08-02 04:20:00|75.28|74.28|75.3|74.3|75.35|74.35|75.27|74.27|100
1690950300000|2023-08-02 04:25:00|75.29|74.29|75.29|74.29|75.36|74.36|75.27|74.27|110
1690950600000|2023-08-02 04:30:00|75.3|74.3|75.28|74.28|75.33|74.33|75.22|74.22|115
1690950900000|2023-08-02 04:35:00|75.27|74.27|75.16|74.16|75.28|74.28|75.15|74.15|128
1690951200000|2023-08-02 04:40:00|75.19|74.19|75.16|74.16|75.22|74.22|75.11|74.11|107
1690951500000|2023-08-02 04:45:00|75.15|74.15|75.1|74.1|75.16|74.16|75.07|74.07|62
1690951800000|2023-08-02 04:50:00|75.11|74.11|75.06|74.06|75.12|74.12|75.02|74.02|18
1690952100000|2023-08-02 04:55:00|75.07|74.07|75.11|74.11|75.18|74.18|75.07|74.07|62
1690952400000|2023-08-02 05:00:00|75.12|74.12|75.03|74.03|75.12|74.12|74.99|73.99|84
1690952700000|2023-08-02 05:05:00|75.04|74.04|75.1|74.1|75.11|74.11|75.03|74.03|113
1690953000000|2023-08-02 05:10:00|75.14|74.14|75.1|74.1|75.14|74.14|75.09|74.09|45
1690953300000|2023-08-02 05:15:00|75.11|74.11|75.02|74.02|75.11|74.11|74.97|73.97|81
1690953600000|2023-08-02 05:20:00|75.01|74.01|75.03|74.03|75.07|74.07|74.98|73.98|80
1690953900000|2023-08-02 05:25:00|75.04|74.04|74.92|73.92|75.07|74.07|74.92|73.92|82
1690954200000|2023-08-02 05:30:00|74.93|73.93|75|74|75.06|74.06|74.9|73.9|143
1690954500000|2023-08-02 05:35:00|75.01|74.01|75.01|74.01|75.03|74.03|74.93|73.93|83
1690954800000|2023-08-02 05:40:00|75.02|74.02|74.97|73.97|75.03|74.03|74.96|73.96|164
1690955100000|2023-08-02 05:45:00|75.01|74.01|74.99|73.99|75.02|74.02|74.95|73.95|30
1690955400000|2023-08-02 05:50:00|75|74|75.04|74.04|75.04|74.04|74.95|73.95|106
1690955700000|2023-08-02 05:55:00|75.02|74.02|75.01|74.01|75.08|74.08|75|74|106
1690956000000|2023-08-02 06:00:00|75.02|74.02|75.13|74.13|75.15|74.15|74.95|73.95|77
1690956300000|2023-08-02 06:05:00|75.12|74.12|75.09|74.09|75.14|74.14|75.08|74.08|32
1690956600000|2023-08-02 06:10:00|75.08|74.08|75.1|74.1|75.11|74.11|75.08|74.08|18
1690956900000|2023-08-02 06:15:00|75.09|74.09|75.2|74.2|75.21|74.21|75.06|74.06|27
1690957200000|2023-08-02 06:20:00|75.19|74.19|75.13|74.13|75.21|74.21|75.12|74.12|46
1690957500000|2023-08-02 06:25:00|75.12|74.12|75.24|74.24|75.25|74.25|75.12|74.12|43
1690957800000|2023-08-02 06:30:00|75.23|74.23|75.21|74.21|75.29|74.29|75.21|74.21|59
1690958100000|2023-08-02 06:35:00|75.18|74.18|75.1|74.1|75.2|74.2|75.07|74.07|88
1690958400000|2023-08-02 06:40:00|75.11|74.11|75.02|74.02|75.11|74.11|75.02|74.02|57
1690958700000|2023-08-02 06:45:00|75.03|74.03|75.07|74.07|75.09|74.09|75.01|74.01|45
1690959000000|2023-08-02 06:50:00|75.04|74.04|74.93|73.93|75.08|74.08|74.92|73.92|109
1690959300000|2023-08-02 06:55:00|74.92|73.92|74.9|73.9|74.95|73.95|74.88|73.88|51
1690959600000|2023-08-02 07:00:00|74.88|73.88|74.98|73.98|75|74|74.88|73.88|108
1690959900000|2023-08-02 07:05:00|74.99|73.99|75.1|74.1|75.11|74.11|74.96|73.96|82
1690960200000|2023-08-02 07:10:00|75.11|74.11|75.12|74.12|75.13|74.13|75.08|74.08|58
1690960500000|2023-08-02 07:15:00|75.11|74.11|75.17|74.17|75.21|74.21|75.11|74.11|34
1690960800000|2023-08-02 07:20:00|75.18|74.18|75.07|74.07|75.2|74.2|75.04|74.04|35
1690961100000|2023-08-02 07:25:00|75.12|74.12|75.08|74.08|75.12|74.12|75.01|74.01|20
1690961400000|2023-08-02 07:30:00|75.06|74.06|75.06|74.06|75.1|74.1|75.02|74.02|32
1690961700000|2023-08-02 07:35:00|75.05|74.05|74.99|73.99|75.06|74.06|74.94|73.94|54
1690962000000|2023-08-02 07:40:00|75|74|74.98|73.98|75.02|74.02|74.96|73.96|31
1690962300000|2023-08-02 07:45:00|74.99|73.99|74.97|73.97|74.99|73.99|74.92|73.92|33
1690962600000|2023-08-02 07:50:00|74.96|73.96|74.75|73.75|74.99|73.99|74.74|73.74|118
1690962900000|2023-08-02 07:55:00|74.74|73.74|74.66|73.66|74.76|73.76|74.56|73.56|168
1690963200000|2023-08-02 08:00:00|74.67|73.67|74.71|73.71|74.72|73.72|74.53|73.53|260
1690963500000|2023-08-02 08:05:00|74.7|73.7|74.71|73.71|74.77|73.77|74.63|73.63|179
1690963800000|2023-08-02 08:10:00|74.75|73.75|74.66|73.66|74.75|73.75|74.54|73.54|185
1690964100000|2023-08-02 08:15:00|74.64|73.64|74.72|73.72|74.75|73.75|74.53|73.53|317
1690964400000|2023-08-02 08:20:00|74.75|73.75|74.81|73.81|74.85|73.85|74.72|73.72|307
1690964700000|2023-08-02 08:25:00|74.8|73.8|74.79|73.79|74.87|73.87|74.76|73.76|85
1690965000000|2023-08-02 08:30:00|74.77|73.77|74.75|73.75|74.82|73.82|74.73|73.73|194
1690965300000|2023-08-02 08:35:00|74.76|73.76|74.93|73.93|75.01|74.01|74.75|73.75|152
1690965600000|2023-08-02 08:40:00|74.94|73.94|74.97|73.97|74.97|73.97|74.85|73.85|122
1690965900000|2023-08-02 08:45:00|74.98|73.98|74.91|73.91|74.99|73.99|74.89|73.89|68
1690966200000|2023-08-02 08:50:00|74.94|73.94|74.93|73.93|75.01|74.01|74.92|73.92|67
1690966500000|2023-08-02 08:55:00|74.94|73.94|74.96|73.96|75|74|74.85|73.85|82
1690966800000|2023-08-02 09:00:00|74.95|73.95|74.86|73.86|74.97|73.97|74.85|73.85|129
1690967100000|2023-08-02 09:05:00|74.87|73.87|74.91|73.91|74.97|73.97|74.85|73.85|151
1690967400000|2023-08-02 09:10:00|74.89|73.89|74.95|73.95|74.95|73.95|74.88|73.88|8
1690967700000|2023-08-02 09:15:00|74.96|73.96|74.98|73.98|75|74|74.96|73.96|10
1690968000000|2023-08-02 09:20:00|74.97|73.97|74.92|73.92|74.98|73.98|74.89|73.89|67
1690968300000|2023-08-02 09:25:00|74.91|73.91|74.95|73.95|74.97|73.97|74.9|73.9|53
1690968600000|2023-08-02 09:30:00|74.97|73.97|74.9|73.9|74.97|73.97|74.9|73.9|7
1690968900000|2023-08-02 09:35:00|74.92|73.92|74.88|73.88|74.92|73.92|74.77|73.77|21
1690969200000|2023-08-02 09:40:00|74.85|73.85|74.86|73.86|74.87|73.87|74.85|73.85|3
1690969500000|2023-08-02 09:45:00|74.84|73.84|74.78|73.78|74.84|73.84|74.75|73.75|14
1690969800000|2023-08-02 09:50:00|74.76|73.76|74.78|73.78|74.8|73.8|74.74|73.74|38
1690970100000|2023-08-02 09:55:00|74.8|73.8|74.85|73.85|74.85|73.85|74.79|73.79|43
1690970400000|2023-08-02 10:00:00|74.84|73.84|74.82|73.82|74.87|73.87|74.79|73.79|62
1690970700000|2023-08-02 10:05:00|74.83|73.83|74.84|73.84|74.85|73.85|74.82|73.82|21
1690971000000|2023-08-02 10:10:00|74.89|73.89|74.85|73.85|74.89|73.89|74.84|73.84|39
1690971300000|2023-08-02 10:15:00|74.86|73.86|74.88|73.88|74.91|73.91|74.85|73.85|17
1690971600000|2023-08-02 10:20:00|74.92|73.92|74.9|73.9|74.97|73.97|74.85|73.85|92
1690971900000|2023-08-02 10:25:00|74.93|73.93|74.88|73.88|74.95|73.95|74.86|73.86|51
1690972200000|2023-08-02 10:30:00|74.87|73.87|74.89|73.89|74.89|73.89|74.83|73.83|32
1690972500000|2023-08-02 10:35:00|74.88|73.88|74.96|73.96|74.99|73.99|74.88|73.88|31
1690972800000|2023-08-02 10:40:00|74.98|73.98|75.01|74.01|75.01|74.01|74.93|73.93|35
1690973100000|2023-08-02 10:45:00|75.02|74.02|75.02|74.02|75.05|74.05|75|74|31
1690973400000|2023-08-02 10:50:00|75.01|74.01|75|74|75.01|74.01|74.99|73.99|6
1690973700000|2023-08-02 10:55:00|75.05|74.05|75.12|74.12|75.12|74.12|75|74|58
1690974000000|2023-08-02 11:00:00|75.11|74.11|75.08|74.08|75.19|74.19|75.07|74.07|64
1690974300000|2023-08-02 11:05:00|75.07|74.07|75.07|74.07|75.11|74.11|75.01|74.01|77
1690974600000|2023-08-02 11:10:00|75.06|74.06|75.03|74.03|75.11|74.11|75.02|74.02|68
1690974900000|2023-08-02 11:15:00|75.04|74.04|75.08|74.08|75.09|74.09|75.02|74.02|43
1690975200000|2023-08-02 11:20:00|75.06|74.06|75.09|74.09|75.1|74.1|75.06|74.06|70
1690975500000|2023-08-02 11:25:00|75.06|74.06|75.06|74.06|75.11|74.11|75.06|74.06|98
1690975800000|2023-08-02 11:30:00|75.09|74.09|75.09|74.09|75.14|74.14|75.06|74.06|86
1690976100000|2023-08-02 11:35:00|75.08|74.08|75.13|74.13|75.19|74.19|75.06|74.06|84
1690976400000|2023-08-02 11:40:00|75.12|74.12|75.18|74.18|75.19|74.19|75.11|74.11|29
1690976700000|2023-08-02 11:45:00|75.19|74.19|75.11|74.11|75.21|74.21|75.08|74.08|112
1690977000000|2023-08-02 11:50:00|75.08|74.08|75.12|74.12|75.2|74.2|75.07|74.07|84
1690977300000|2023-08-02 11:55:00|75.11|74.11|75.15|74.15|75.19|74.19|75.11|74.11|120
1690977600000|2023-08-02 12:00:00|75.13|74.13|75.19|74.19|75.22|74.22|75.11|74.11|131
1690977900000|2023-08-02 12:05:00|75.16|74.16|75.13|74.13|75.19|74.19|75.11|74.11|98
1690978200000|2023-08-02 12:10:00|75.12|74.12|75.02|74.02|75.12|74.12|74.99|73.99|60
1690978500000|2023-08-02 12:15:00|75.01|74.01|74.86|73.86|75.01|74.01|74.84|73.84|239
1690978800000|2023-08-02 12:20:00|74.89|73.89|74.84|73.84|74.92|73.92|74.82|73.82|97
1690979100000|2023-08-02 12:25:00|74.83|73.83|74.84|73.84|74.89|73.89|74.83|73.83|61
1690979400000|2023-08-02 12:30:00|74.87|73.87|74.84|73.84|74.89|73.89|74.84|73.84|50
1690979700000|2023-08-02 12:35:00|74.79|73.79|74.75|73.75|74.8|73.8|74.75|73.75|3
1690980000000|2023-08-02 12:40:00|74.73|73.73|74.75|73.75|74.79|73.79|74.65|73.65|59
1690980300000|2023-08-02 12:45:00|74.74|73.74|74.74|73.74|74.76|73.76|74.63|73.63|110
1690980600000|2023-08-02 12:50:00|74.73|73.73|74.72|73.72|74.78|73.78|74.71|73.71|61
1690980900000|2023-08-02 12:55:00|74.71|73.71|74.7|73.7|74.76|73.76|74.65|73.65|159
1690981200000|2023-08-02 13:00:00|74.71|73.71|74.73|73.73|74.76|73.76|74.71|73.71|64
1690981500000|2023-08-02 13:05:00|74.71|73.71|74.66|73.66|74.71|73.71|74.59|73.59|198
1690981800000|2023-08-02 13:10:00|74.68|73.68|74.64|73.64|74.73|73.73|74.59|73.59|50
1690982100000|2023-08-02 13:15:00|74.66|73.66|74.77|73.77|74.78|73.78|74.57|73.57|160
1690982400000|2023-08-02 13:20:00|74.76|73.76|74.77|73.77|74.79|73.79|74.75|73.75|116
1690982700000|2023-08-02 13:25:00|74.76|73.76|74.62|73.62|74.77|73.77|74.62|73.62|79
1690983000000|2023-08-02 13:30:00|74.61|73.61|74.55|73.55|74.66|73.66|74.46|73.46|253
1690983300000|2023-08-02 13:35:00|74.57|73.57|74.66|73.66|74.66|73.66|74.5|73.5|236
1690983600000|2023-08-02 13:40:00|74.64|73.64|74.67|73.67|74.75|73.75|74.55|73.55|135
1690983900000|2023-08-02 13:45:00|74.68|73.68|74.7|73.7|74.7|73.7|74.56|73.56|222
1690984200000|2023-08-02 13:50:00|74.68|73.68|74.41|73.41|74.7|73.7|74.4|73.4|175
1690984500000|2023-08-02 13:55:00|74.4|73.4|74.55|73.55|74.59|73.59|74.37|73.37|242
1690984800000|2023-08-02 14:00:00|74.53|73.53|74.53|73.53|74.54|73.54|74.44|73.44|165
1690985100000|2023-08-02 14:05:00|74.54|73.54|74.3|73.3|74.6|73.6|74.08|73.08|382
1690985400000|2023-08-02 14:10:00|74.28|73.28|74.22|73.22|74.3|73.3|74.11|73.11|307
1690985700000|2023-08-02 14:15:00|74.25|73.25|74.15|73.15|74.25|73.25|74.05|73.05|320
1690986000000|2023-08-02 14:20:00|74.16|73.16|74.28|73.28|74.33|73.33|74.13|73.13|219
1690986300000|2023-08-02 14:25:00|74.27|73.27|73.86|72.86|74.36|73.36|73.51|72.51|250
1690986600000|2023-08-02 14:30:00|73.85|72.85|73.82|72.82|73.86|72.86|73.47|72.47|460
1690986900000|2023-08-02 14:35:00|73.81|72.81|73.61|72.61|73.81|72.81|73.56|72.56|185
1690987200000|2023-08-02 14:40:00|73.64|72.64|73.57|72.57|73.74|72.74|73.47|72.47|239
1690987500000|2023-08-02 14:45:00|73.55|72.55|73.57|72.57|73.61|72.61|73.23|72.23|406
1690987800000|2023-08-02 14:50:00|73.56|72.56|73.47|72.47|73.57|72.57|73.31|72.31|345
1690988100000|2023-08-02 14:55:00|73.46|72.46|73.37|72.37|73.51|72.51|73.32|72.32|228
1690988400000|2023-08-02 15:00:00|73.39|72.39|73.47|72.47|73.5|72.5|73.24|72.24|309
1690988700000|2023-08-02 15:05:00|73.46|72.46|73.53|72.53|73.56|72.56|73.27|72.27|227
1690989000000|2023-08-02 15:10:00|73.52|72.52|73.33|72.33|73.54|72.54|73.32|72.32|125
1690989300000|2023-08-02 15:15:00|73.32|72.32|73.27|72.27|73.36|72.36|73.21|72.21|252
1690989600000|2023-08-02 15:20:00|73.26|72.26|73.31|72.31|73.34|72.34|73.07|72.07|298
1690989900000|2023-08-02 15:25:00|73.32|72.32|73.45|72.45|73.45|72.45|73.25|72.25|192
1690990200000|2023-08-02 15:30:00|73.44|72.44|73.72|72.72|73.76|72.76|73.42|72.42|159
1690990500000|2023-08-02 15:35:00|73.71|72.71|73.67|72.67|73.83|72.83|73.63|72.63|211
1690990800000|2023-08-02 15:40:00|73.66|72.66|73.64|72.64|73.67|72.67|73.51|72.51|189
1690991100000|2023-08-02 15:45:00|73.65|72.65|73.56|72.56|73.66|72.66|73.53|72.53|165
1690991400000|2023-08-02 15:50:00|73.57|72.57|73.58|72.58|73.58|72.58|73.42|72.42|113
1690991700000|2023-08-02 15:55:00|73.57|72.57|73.53|72.53|73.59|72.59|73.48|72.48|128
1690992000000|2023-08-02 16:00:00|73.52|72.52|73.57|72.57|73.59|72.59|73.45|72.45|164
1690992300000|2023-08-02 16:05:00|73.58|72.58|73.63|72.63|73.66|72.66|73.56|72.56|168
1690992600000|2023-08-02 16:10:00|73.62|72.62|73.66|72.66|73.67|72.67|73.5|72.5|146
1690992900000|2023-08-02 16:15:00|73.67|72.67|73.44|72.44|73.67|72.67|73.44|72.44|181
1690993200000|2023-08-02 16:20:00|73.45|72.45|73.49|72.49|73.53|72.53|73.44|72.44|224
1690993500000|2023-08-02 16:25:00|73.46|72.46|73.49|72.49|73.61|72.61|73.46|72.46|156
1690993800000|2023-08-02 16:30:00|73.46|72.46|73.65|72.65|73.67|72.67|73.45|72.45|130
1690994100000|2023-08-02 16:35:00|73.66|72.66|73.77|72.77|73.77|72.77|73.63|72.63|120
1690994400000|2023-08-02 16:40:00|73.74|72.74|73.78|72.78|73.8|72.8|73.64|72.64|113
1690994700000|2023-08-02 16:45:00|73.77|72.77|73.79|72.79|73.8|72.8|73.71|72.71|153
1690995000000|2023-08-02 16:50:00|73.77|72.77|72.94|71.94|73.84|72.84|72.44|71.44|633
1690995300000|2023-08-02 16:55:00|72.93|71.93|72.96|71.96|73.05|72.05|72.47|71.47|672
1690995600000|2023-08-02 17:00:00|72.97|71.97|73.08|72.08|73.25|72.25|72.79|71.79|580
1690995900000|2023-08-02 17:05:00|73.07|72.07|73.08|72.08|73.24|72.24|73.05|72.05|423
1690996200000|2023-08-02 17:10:00|73.07|72.07|73.02|72.02|73.19|72.19|72.99|71.99|249
1690996500000|2023-08-02 17:15:00|73.01|72.01|73.25|72.25|73.25|72.25|72.98|71.98|231
1690996800000|2023-08-02 17:20:00|73.24|72.24|73.14|72.14|73.25|72.25|73.09|72.09|202
1690997100000|2023-08-02 17:25:00|73.12|72.12|73.18|72.18|73.27|72.27|73.1|72.1|144
1690997400000|2023-08-02 17:30:00|73.17|72.17|73.1|72.1|73.19|72.19|73.07|72.07|137
1690997700000|2023-08-02 17:35:00|73.09|72.09|73.28|72.28|73.28|72.28|73.07|72.07|124
1690998000000|2023-08-02 17:40:00|73.26|72.26|73.08|72.08|73.28|72.28|73.07|72.07|131
1690998300000|2023-08-02 17:45:00|73.09|72.09|73.01|72.01|73.15|72.15|72.95|71.95|155
1690998600000|2023-08-02 17:50:00|73.02|72.02|72.98|71.98|73.08|72.08|72.92|71.92|98
1690998900000|2023-08-02 17:55:00|72.97|71.97|73.06|72.06|73.09|72.09|72.92|71.92|206
1690999200000|2023-08-02 18:00:00|73.05|72.05|73.19|72.19|73.24|72.24|73.03|72.03|191
1690999500000|2023-08-02 18:05:00|73.2|72.2|73.26|72.26|73.27|72.27|73.13|72.13|120
1690999800000|2023-08-02 18:10:00|73.25|72.25|73.32|72.32|73.35|72.35|73.23|72.23|97
1691000100000|2023-08-02 18:15:00|73.33|72.33|73.31|72.31|73.37|72.37|73.25|72.25|151
1691000400000|2023-08-02 18:20:00|73.34|72.34|73.18|72.18|73.35|72.35|73.14|72.14|147
1691000700000|2023-08-02 18:25:00|73.16|72.16|73.24|72.24|73.24|72.24|73.11|72.11|199
1691001000000|2023-08-02 18:30:00|73.22|72.22|73.2|72.2|73.25|72.25|73.19|72.19|54
1691001300000|2023-08-02 18:35:00|73.21|72.21|73.11|72.11|73.22|72.22|73.08|72.08|88
1691001600000|2023-08-02 18:40:00|73.12|72.12|73.16|72.16|73.18|72.18|73.09|72.09|75
1691001900000|2023-08-02 18:45:00|73.15|72.15|73.11|72.11|73.17|72.17|73.06|72.06|77
1691002200000|2023-08-02 18:50:00|73.12|72.12|73.05|72.05|73.14|72.14|73.01|72.01|43
1691002500000|2023-08-02 18:55:00|73.06|72.06|73.15|72.15|73.16|72.16|73|72|94
1691002800000|2023-08-02 19:00:00|73.16|72.16|73.25|72.25|73.25|72.25|73.12|72.12|106
1691003100000|2023-08-02 19:05:00|73.26|72.26|73.24|72.24|73.27|72.27|73.22|72.22|54
1691003400000|2023-08-02 19:10:00|73.23|72.23|73.24|72.24|73.27|72.27|73.23|72.23|57
1691003700000|2023-08-02 19:15:00|73.25|72.25|73.25|72.25|73.31|72.31|73.24|72.24|186
1691004000000|2023-08-02 19:20:00|73.29|72.29|73.37|72.37|73.38|72.38|73.29|72.29|97
1691004300000|2023-08-02 19:25:00|73.36|72.36|73.35|72.35|73.4|72.4|73.34|72.34|177
1691004600000|2023-08-02 19:30:00|73.37|72.37|73.34|72.34|73.38|72.38|73.33|72.33|74
1691004900000|2023-08-02 19:35:00|73.35|72.35|73.47|72.47|73.49|72.49|73.34|72.34|82
1691005200000|2023-08-02 19:40:00|73.46|72.46|73.51|72.51|73.53|72.53|73.44|72.44|91
1691005500000|2023-08-02 19:45:00|73.52|72.52|73.47|72.47|73.54|72.54|73.45|72.45|184
1691005800000|2023-08-02 19:50:00|73.48|72.48|73.44|72.44|73.5|72.5|73.43|72.43|94
1691006100000|2023-08-02 19:55:00|73.43|72.43|73.35|72.35|73.43|72.43|73.33|72.33|189
1691006400000|2023-08-02 20:00:00|73.34|72.34|73.45|72.45|73.46|72.46|73.33|72.33|182
1691006700000|2023-08-02 20:05:00|73.43|72.43|73.4|72.4|73.46|72.46|73.35|72.35|99
1691007000000|2023-08-02 20:10:00|73.37|72.37|73.45|72.45|73.45|72.45|73.34|72.34|97
1691007300000|2023-08-02 20:15:00|73.44|72.44|73.47|72.47|73.47|72.47|73.37|72.37|72
1691007600000|2023-08-02 20:20:00|73.46|72.46|73.55|72.55|73.55|72.55|73.45|72.45|99
1691007900000|2023-08-02 20:25:00|73.54|72.54|73.5|72.5|73.58|72.58|73.5|72.5|103
1691008200000|2023-08-02 20:30:00|73.52|72.52|73.46|72.46|73.53|72.53|73.45|72.45|75
1691008500000|2023-08-02 20:35:00|73.47|72.47|73.51|72.51|73.55|72.55|73.46|72.46|70
1691008800000|2023-08-02 20:40:00|73.5|72.5|73.56|72.56|73.6|72.6|73.47|72.47|157
1691009100000|2023-08-02 20:45:00|73.55|72.55|73.53|72.53|73.59|72.59|73.52|72.52|115
1691009400000|2023-08-02 20:50:00|73.52|72.52|73.55|72.55|73.56|72.56|73.5|72.5|70
1691009700000|2023-08-02 20:55:00|73.54|72.54|73.45|72.45|73.55|72.55|73.44|72.44|54
1691010000000|2023-08-02 21:00:00|73.46|72.46|73.45|72.45|73.46|72.46|73.44|72.44|38
1691010300000|2023-08-02 21:05:00|73.44|72.44|73.44|72.44|73.45|72.45|73.44|72.44|31
1691010600000|2023-08-02 21:10:00|73.45|72.45|73.35|72.35|73.45|72.45|73.35|72.35|12
1691010900000|2023-08-02 21:15:00|73.36|72.36|73.25|72.25|73.36|72.36|73.24|72.24|57
1691011200000|2023-08-02 21:20:00|73.27|72.27|73.43|72.43|73.44|72.44|73.27|72.27|31
1691011500000|2023-08-02 21:25:00|73.42|72.42|73.47|72.47|73.48|72.48|73.42|72.42|23
1691011800000|2023-08-02 21:30:00|73.48|72.48|73.48|72.48|73.49|72.49|73.47|72.47|25
1691012100000|2023-08-02 21:35:00|73.49|72.49|73.47|72.47|73.49|72.49|73.45|72.45|25
1691012400000|2023-08-02 21:40:00|73.48|72.48|73.47|72.47|73.53|72.53|73.46|72.46|20
1691012700000|2023-08-02 21:45:00|73.48|72.48|73.53|72.53|73.54|72.54|73.48|72.48|23
1691013000000|2023-08-02 21:50:00|73.54|72.54|73.54|72.54|73.54|72.54|73.53|72.53|47
1691013300000|2023-08-02 21:55:00|73.55|72.55|73.56|72.56|73.56|72.56|73.53|72.53|19
1691013600000|2023-08-02 22:00:00|73.54|72.54|73.66|72.66|73.66|72.66|73.54|72.54|65
1691013900000|2023-08-02 22:05:00|73.65|72.65|73.73|72.73|73.73|72.73|73.64|72.64|76
1691014200000|2023-08-02 22:10:00|73.74|72.74|73.75|72.75|73.76|72.76|73.74|72.74|16
1691014500000|2023-08-02 22:15:00|73.74|72.74|73.7|72.7|73.76|72.76|73.65|72.65|75
1691014800000|2023-08-02 22:20:00|73.69|72.69|73.76|72.76|73.77|72.77|73.67|72.67|70
1691015100000|2023-08-02 22:25:00|73.75|72.75|73.77|72.77|73.83|72.83|73.75|72.75|27
1691015400000|2023-08-02 22:30:00|73.76|72.76|73.74|72.74|73.76|72.76|73.65|72.65|77
1691015700000|2023-08-02 22:35:00|73.73|72.73|73.72|72.72|73.74|72.74|73.66|72.66|81
1691016000000|2023-08-02 22:40:00|73.73|72.73|73.73|72.73|73.73|72.73|73.72|72.72|23
1691016300000|2023-08-02 22:45:00|73.7|72.7|73.61|72.61|73.7|72.7|73.6|72.6|61
1691016600000|2023-08-02 22:50:00|73.6|72.6|73.6|72.6|73.65|72.65|73.51|72.51|61
1691016900000|2023-08-02 22:55:00|73.57|72.57|73.55|72.55|73.59|72.59|73.53|72.53|81
1691017200000|2023-08-02 23:00:00|73.54|72.54|73.52|72.52|73.59|72.59|73.51|72.51|57
1691017500000|2023-08-02 23:05:00|73.51|72.51|73.48|72.48|73.54|72.54|73.44|72.44|72
1691017800000|2023-08-02 23:10:00|73.46|72.46|73.45|72.45|73.49|72.49|73.44|72.44|75
1691018100000|2023-08-02 23:15:00|73.44|72.44|73.49|72.49|73.54|72.54|73.44|72.44|94
1691018400000|2023-08-02 23:20:00|73.48|72.48|73.46|72.46|73.5|72.5|73.43|72.43|139
1691018700000|2023-08-02 23:25:00|73.48|72.48|73.57|72.57|73.6|72.6|73.47|72.47|88
1691019000000|2023-08-02 23:30:00|73.56|72.56|73.48|72.48|73.59|72.59|73.45|72.45|36
1691019300000|2023-08-02 23:35:00|73.49|72.49|73.44|72.44|73.5|72.5|73.42|72.42|112
1691019600000|2023-08-02 23:40:00|73.47|72.47|73.54|72.54|73.58|72.58|73.45|72.45|148
1691019900000|2023-08-02 23:45:00|73.56|72.56|73.52|72.52|73.58|72.58|73.52|72.52|79
1691020200000|2023-08-02 23:50:00|73.53|72.53|73.43|72.43|73.53|72.53|73.43|72.43|157
1691020500000|2023-08-02 23:55:00|73.44|72.44|73.53|72.53|73.55|72.55|73.43|72.43|120
1691020800000|2023-08-03 00:00:00|73.52|72.52|73.35|72.35|73.52|72.52|73.35|72.35|74
1691021100000|2023-08-03 00:05:00|73.34|72.34|73.36|72.36|73.43|72.43|73.3|72.3|166
1691021400000|2023-08-03 00:10:00|73.38|72.38|73.26|72.26|73.38|72.38|73.26|72.26|55
1691021700000|2023-08-03 00:15:00|73.29|72.29|73.57|72.57|73.57|72.57|73.29|72.29|126
1691022000000|2023-08-03 00:20:00|73.59|72.59|73.57|72.57|73.67|72.67|73.51|72.51|135
1691022300000|2023-08-03 00:25:00|73.56|72.56|73.54|72.54|73.6|72.6|73.5|72.5|49
1691022600000|2023-08-03 00:30:00|73.53|72.53|73.66|72.66|73.69|72.69|73.52|72.52|87
1691022900000|2023-08-03 00:35:00|73.65|72.65|73.62|72.62|73.69|72.69|73.6|72.6|41
1691023200000|2023-08-03 00:40:00|73.6|72.6|73.56|72.56|73.62|72.62|73.45|72.45|51
1691023500000|2023-08-03 00:45:00|73.57|72.57|73.54|72.54|73.62|72.62|73.52|72.52|87
1691023800000|2023-08-03 00:50:00|73.55|72.55|73.42|72.42|73.55|72.55|73.42|72.42|66
1691024100000|2023-08-03 00:55:00|73.43|72.43|73.32|72.32|73.43|72.43|73.27|72.27|100
1691024400000|2023-08-03 01:00:00|73.33|72.33|73.38|72.38|73.41|72.41|73.31|72.31|126
1691024700000|2023-08-03 01:05:00|73.37|72.37|73.47|72.47|73.48|72.48|73.35|72.35|107
1691025000000|2023-08-03 01:10:00|73.48|72.48|73.49|72.49|73.52|72.52|73.45|72.45|108
1691025300000|2023-08-03 01:15:00|73.52|72.52|73.36|72.36|73.6|72.6|73.36|72.36|127
1691025600000|2023-08-03 01:20:00|73.37|72.37|73.53|72.53|73.53|72.53|73.35|72.35|91
1691025900000|2023-08-03 01:25:00|73.54|72.54|73.54|72.54|73.56|72.56|73.48|72.48|57
1691026200000|2023-08-03 01:30:00|73.53|72.53|73.65|72.65|73.66|72.66|73.53|72.53|77
1691026500000|2023-08-03 01:35:00|73.66|72.66|73.67|72.67|73.7|72.7|73.64|72.64|113
1691026800000|2023-08-03 01:40:00|73.69|72.69|73.74|72.74|73.75|72.75|73.66|72.66|90
1691027100000|2023-08-03 01:45:00|73.75|72.75|73.91|72.91|73.91|72.91|73.71|72.71|192
1691027400000|2023-08-03 01:50:00|73.9|72.9|73.75|72.75|73.91|72.91|73.72|72.72|191
1691027700000|2023-08-03 01:55:00|73.78|72.78|73.89|72.89|73.91|72.91|73.75|72.75|124
1691028000000|2023-08-03 02:00:00|73.87|72.87|73.94|72.94|73.95|72.95|73.87|72.87|153
1691028300000|2023-08-03 02:05:00|73.95|72.95|73.93|72.93|73.95|72.95|73.91|72.91|58
1691028600000|2023-08-03 02:10:00|73.92|72.92|73.83|72.83|73.93|72.93|73.77|72.77|100
1691028900000|2023-08-03 02:15:00|73.84|72.84|73.82|72.82|73.92|72.92|73.82|72.82|58
1691029200000|2023-08-03 02:20:00|73.81|72.81|73.81|72.81|73.88|72.88|73.76|72.76|79
1691029500000|2023-08-03 02:25:00|73.86|72.86|73.56|72.56|73.86|72.86|73.56|72.56|112
1691029800000|2023-08-03 02:30:00|73.57|72.57|73.53|72.53|73.66|72.66|73.52|72.52|110
1691030100000|2023-08-03 02:35:00|73.52|72.52|73.51|72.51|73.63|72.63|73.51|72.51|88
1691030400000|2023-08-03 02:40:00|73.52|72.52|73.54|72.54|73.59|72.59|73.51|72.51|89
1691030700000|2023-08-03 02:45:00|73.55|72.55|73.61|72.61|73.65|72.65|73.55|72.55|104
1691031000000|2023-08-03 02:50:00|73.63|72.63|73.63|72.63|73.68|72.68|73.63|72.63|55
1691031300000|2023-08-03 02:55:00|73.64|72.64|73.71|72.71|73.72|72.72|73.63|72.63|136
1691031600000|2023-08-03 03:00:00|73.72|72.72|73.68|72.68|73.74|72.74|73.68|72.68|53
1691031900000|2023-08-03 03:05:00|73.67|72.67|73.58|72.58|73.68|72.68|73.54|72.54|45
1691032200000|2023-08-03 03:10:00|73.57|72.57|73.56|72.56|73.62|72.62|73.53|72.53|121
1691032500000|2023-08-03 03:15:00|73.57|72.57|73.6|72.6|73.62|72.62|73.55|72.55|105
1691032800000|2023-08-03 03:20:00|73.59|72.59|73.47|72.47|73.59|72.59|73.46|72.46|90
1691033100000|2023-08-03 03:25:00|73.5|72.5|73.55|72.55|73.57|72.57|73.47|72.47|57
1691033400000|2023-08-03 03:30:00|73.56|72.56|73.46|72.46|73.57|72.57|73.44|72.44|70
1691033700000|2023-08-03 03:35:00|73.45|72.45|73.46|72.46|73.53|72.53|73.44|72.44|169
1691034000000|2023-08-03 03:40:00|73.49|72.49|73.48|72.48|73.51|72.51|73.44|72.44|91
1691034300000|2023-08-03 03:45:00|73.49|72.49|73.45|72.45|73.5|72.5|73.44|72.44|69
1691034600000|2023-08-03 03:50:00|73.46|72.46|73.49|72.49|73.51|72.51|73.45|72.45|84
1691034900000|2023-08-03 03:55:00|73.5|72.5|73.56|72.56|73.58|72.58|73.47|72.47|54
1691035200000|2023-08-03 04:00:00|73.54|72.54|73.54|72.54|73.57|72.57|73.46|72.46|104
1691035500000|2023-08-03 04:05:00|73.55|72.55|73.51|72.51|73.56|72.56|73.51|72.51|30
1691035800000|2023-08-03 04:10:00|73.52|72.52|73.5|72.5|73.53|72.53|73.46|72.46|29
1691036100000|2023-08-03 04:15:00|73.51|72.51|73.51|72.51|73.56|72.56|73.5|72.5|33
1691036400000|2023-08-03 04:20:00|73.52|72.52|73.52|72.52|73.59|72.59|73.5|72.5|41
1691036700000|2023-08-03 04:25:00|73.51|72.51|73.38|72.38|73.53|72.53|73.35|72.35|145
1691037000000|2023-08-03 04:30:00|73.37|72.37|73.29|72.29|73.39|72.39|73.27|72.27|129
1691037300000|2023-08-03 04:35:00|73.31|72.31|73.3|72.3|73.33|72.33|73.19|72.19|137
1691037600000|2023-08-03 04:40:00|73.31|72.31|73.39|72.39|73.41|72.41|73.27|72.27|52
1691037900000|2023-08-03 04:45:00|73.38|72.38|73.4|72.4|73.41|72.41|73.34|72.34|50
1691038200000|2023-08-03 04:50:00|73.41|72.41|73.28|72.28|73.41|72.41|73.26|72.26|39
1691038500000|2023-08-03 04:55:00|73.27|72.27|73.29|72.29|73.31|72.31|73.27|72.27|11
1691038800000|2023-08-03 05:00:00|73.28|72.28|73.3|72.3|73.33|72.33|73.27|72.27|103
1691039100000|2023-08-03 05:05:00|73.31|72.31|73.23|72.23|73.31|72.31|73.2|72.2|67
1691039400000|2023-08-03 05:10:00|73.24|72.24|73.28|72.28|73.29|72.29|73.17|72.17|80
1691039700000|2023-08-03 05:15:00|73.26|72.26|73.17|72.17|73.28|72.28|73.13|72.13|73
1691040000000|2023-08-03 05:20:00|73.13|72.13|73.12|72.12|73.2|72.2|73.12|72.12|47
1691040300000|2023-08-03 05:25:00|73.13|72.13|73.18|72.18|73.19|72.19|73.09|72.09|32
1691040600000|2023-08-03 05:30:00|73.19|72.19|73.17|72.17|73.21|72.21|73.15|72.15|58
1691040900000|2023-08-03 05:35:00|73.21|72.21|73.29|72.29|73.3|72.3|73.17|72.17|44
1691041200000|2023-08-03 05:40:00|73.28|72.28|73.3|72.3|73.36|72.36|73.25|72.25|129
1691041500000|2023-08-03 05:45:00|73.31|72.31|73.28|72.28|73.31|72.31|73.25|72.25|45
1691041800000|2023-08-03 05:50:00|73.29|72.29|73.36|72.36|73.41|72.41|73.27|72.27|91
1691042100000|2023-08-03 05:55:00|73.39|72.39|73.4|72.4|73.44|72.44|73.36|72.36|101
1691042400000|2023-08-03 06:00:00|73.37|72.37|73.36|72.36|73.42|72.42|73.36|72.36|101
1691042700000|2023-08-03 06:05:00|73.37|72.37|73.34|72.34|73.4|72.4|73.34|72.34|38
1691043000000|2023-08-03 06:10:00|73.33|72.33|73.37|72.37|73.38|72.38|73.26|72.26|89
1691043300000|2023-08-03 06:15:00|73.36|72.36|73.46|72.46|73.49|72.49|73.36|72.36|74
1691043600000|2023-08-03 06:20:00|73.47|72.47|73.4|72.4|73.48|72.48|73.37|72.37|38
1691043900000|2023-08-03 06:25:00|73.41|72.41|73.32|72.32|73.44|72.44|73.31|72.31|41
1691044200000|2023-08-03 06:30:00|73.33|72.33|73.25|72.25|73.39|72.39|73.23|72.23|49
1691044500000|2023-08-03 06:35:00|73.28|72.28|73.38|72.38|73.4|72.4|73.26|72.26|103
1691044800000|2023-08-03 06:40:00|73.39|72.39|73.27|72.27|73.41|72.41|73.22|72.22|82
1691045100000|2023-08-03 06:45:00|73.28|72.28|73.37|72.37|73.42|72.42|73.28|72.28|127
1691045400000|2023-08-03 06:50:00|73.36|72.36|73.02|72.02|73.38|72.38|72.93|71.93|293
1691045700000|2023-08-03 06:55:00|73.04|72.04|72.96|71.96|73.1|72.1|72.96|71.96|146
1691046000000|2023-08-03 07:00:00|72.95|71.95|73.15|72.15|73.18|72.18|72.93|71.93|118
1691046300000|2023-08-03 07:05:00|73.16|72.16|73.05|72.05|73.21|72.21|73.05|72.05|53
1691046600000|2023-08-03 07:10:00|73.07|72.07|73.1|72.1|73.12|72.12|73.05|72.05|53
1691046900000|2023-08-03 07:15:00|73.11|72.11|73|72|73.12|72.12|72.91|71.91|124
1691047200000|2023-08-03 07:20:00|72.99|71.99|72.85|71.85|73.03|72.03|72.79|71.79|220
1691047500000|2023-08-03 07:25:00|72.84|71.84|72.73|71.73|72.85|71.85|72.64|71.64|136
1691047800000|2023-08-03 07:30:00|72.72|71.72|72.75|71.75|72.77|71.77|72.66|71.66|105
1691048100000|2023-08-03 07:35:00|72.74|71.74|72.65|71.65|72.83|71.83|72.64|71.64|85
1691048400000|2023-08-03 07:40:00|72.66|71.66|72.75|71.75|72.8|71.8|72.54|71.54|86
1691048700000|2023-08-03 07:45:00|72.76|71.76|72.66|71.66|72.78|71.78|72.66|71.66|79
1691049000000|2023-08-03 07:50:00|72.67|71.67|72.67|71.67|72.68|71.68|72.64|71.64|62
1691049300000|2023-08-03 07:55:00|72.68|71.68|72.62|71.62|72.68|71.68|72.62|71.62|49
1691049600000|2023-08-03 08:00:00|72.63|71.63|72.73|71.73|72.74|71.74|72.52|71.52|105
1691049900000|2023-08-03 08:05:00|72.74|71.74|72.77|71.77|72.78|71.78|72.72|71.72|48
1691050200000|2023-08-03 08:10:00|72.78|71.78|72.83|71.83|72.86|71.86|72.77|71.77|63
1691050500000|2023-08-03 08:15:00|72.82|71.82|72.65|71.65|72.84|71.84|72.62|71.62|186
1691050800000|2023-08-03 08:20:00|72.66|71.66|72.55|71.55|72.71|71.71|72.26|71.26|242
1691051100000|2023-08-03 08:25:00|72.53|71.53|72.6|71.6|72.65|71.65|72.13|71.13|400
1691051400000|2023-08-03 08:30:00|72.57|71.57|72.74|71.74|72.76|71.76|72.52|71.52|194
1691051700000|2023-08-03 08:35:00|72.75|71.75|72.79|71.79|72.85|71.85|72.68|71.68|130
1691052000000|2023-08-03 08:40:00|72.78|71.78|72.63|71.63|72.78|71.78|72.6|71.6|52
1691052300000|2023-08-03 08:45:00|72.62|71.62|72.51|71.51|72.74|71.74|72.49|71.49|106
1691052600000|2023-08-03 08:50:00|72.52|71.52|72.58|71.58|72.59|71.59|72.52|71.52|81
1691052900000|2023-08-03 08:55:00|72.57|71.57|72.74|71.74|72.78|71.78|72.57|71.57|123
1691053200000|2023-08-03 09:00:00|72.75|71.75|72.71|71.71|72.81|71.81|72.69|71.69|117
1691053500000|2023-08-03 09:05:00|72.7|71.7|72.76|71.76|72.8|71.8|72.68|71.68|78
1691053800000|2023-08-03 09:10:00|72.75|71.75|72.69|71.69|72.75|71.75|72.64|71.64|55
1691054100000|2023-08-03 09:15:00|72.68|71.68|72.78|71.78|72.8|71.8|72.65|71.65|66
1691054400000|2023-08-03 09:20:00|72.79|71.79|72.81|71.81|72.92|71.92|72.78|71.78|63
1691054700000|2023-08-03 09:25:00|72.82|71.82|72.76|71.76|72.82|71.82|72.74|71.74|63
1691055000000|2023-08-03 09:30:00|72.75|71.75|72.8|71.8|72.81|71.81|72.75|71.75|56
1691055300000|2023-08-03 09:35:00|72.81|71.81|72.8|71.8|72.81|71.81|72.73|71.73|36
1691055600000|2023-08-03 09:40:00|72.81|71.81|72.81|71.81|72.82|71.82|72.76|71.76|24
1691055900000|2023-08-03 09:45:00|72.8|71.8|72.81|71.81|72.82|71.82|72.74|71.74|43
1691056200000|2023-08-03 09:50:00|72.82|71.82|72.92|71.92|72.92|71.92|72.81|71.81|38
1691056500000|2023-08-03 09:55:00|72.91|71.91|72.91|71.91|72.96|71.96|72.86|71.86|61
1691056800000|2023-08-03 10:00:00|72.92|71.92|73.01|72.01|73.01|72.01|72.88|71.88|62
1691057100000|2023-08-03 10:05:00|73|72|73|72|73.01|72.01|72.97|71.97|17
1691057400000|2023-08-03 10:10:00|72.99|71.99|73.01|72.01|73.04|72.04|72.97|71.97|73
1691057700000|2023-08-03 10:15:00|73|72|73|72|73.02|72.02|72.97|71.97|132
1691058000000|2023-08-03 10:20:00|73.01|72.01|72.89|71.89|73.01|72.01|72.84|71.84|75
1691058300000|2023-08-03 10:25:00|72.9|71.9|72.94|71.94|72.95|71.95|72.84|71.84|56
1691058600000|2023-08-03 10:30:00|72.95|71.95|72.96|71.96|73.02|72.02|72.94|71.94|60
1691058900000|2023-08-03 10:35:00|72.97|71.97|73.11|72.11|73.11|72.11|72.96|71.96|49
1691059200000|2023-08-03 10:40:00|73.12|72.12|73.12|72.12|73.12|72.12|73.07|72.07|24
1691059500000|2023-08-03 10:45:00|73.11|72.11|73.11|72.11|73.12|72.12|73.08|72.08|23
1691059800000|2023-08-03 10:50:00|73.1|72.1|73.05|72.05|73.11|72.11|73.04|72.04|70
1691060100000|2023-08-03 10:55:00|73.06|72.06|73.02|72.02|73.09|72.09|73.01|72.01|18
1691060400000|2023-08-03 11:00:00|73.01|72.01|73.07|72.07|73.19|72.19|73.01|72.01|75
1691060700000|2023-08-03 11:05:00|73.06|72.06|73.05|72.05|73.07|72.07|73|72|51
1691061000000|2023-08-03 11:10:00|73.04|72.04|73.09|72.09|73.11|72.11|73.03|72.03|36
1691061300000|2023-08-03 11:15:00|73.1|72.1|73.14|72.14|73.14|72.14|73.07|72.07|69
1691061600000|2023-08-03 11:20:00|73.12|72.12|73.06|72.06|73.12|72.12|73.05|72.05|43
1691061900000|2023-08-03 11:25:00|73.05|72.05|73.07|72.07|73.08|72.08|73.02|72.02|15
1691062200000|2023-08-03 11:30:00|73.08|72.08|73.04|72.04|73.15|72.15|73.04|72.04|45
1691062500000|2023-08-03 11:35:00|73.06|72.06|73.1|72.1|73.1|72.1|73.06|72.06|11
1691062800000|2023-08-03 11:40:00|73.09|72.09|73.14|72.14|73.14|72.14|73.06|72.06|4
1691063100000|2023-08-03 11:45:00|73.15|72.15|73.1|72.1|73.15|72.15|73.05|72.05|20
1691063400000|2023-08-03 11:50:00|73.11|72.11|73.15|72.15|73.15|72.15|73.1|72.1|80
1691063700000|2023-08-03 11:55:00|73.16|72.16|73.16|72.16|73.18|72.18|73.12|72.12|36
1691064000000|2023-08-03 12:00:00|73.17|72.17|73.22|72.22|73.24|72.24|73.16|72.16|83
1691064300000|2023-08-03 12:05:00|73.19|72.19|73.2|72.2|73.24|72.24|73.14|72.14|41
1691064600000|2023-08-03 12:10:00|73.19|72.19|73.13|72.13|73.19|72.19|73.12|72.12|15
1691064900000|2023-08-03 12:15:00|73.14|72.14|73.03|72.03|73.17|72.17|73.03|72.03|96
1691065200000|2023-08-03 12:20:00|73.04|72.04|73.01|72.01|73.05|72.05|72.97|71.97|80
1691065500000|2023-08-03 12:25:00|73.02|72.02|73.02|72.02|73.06|72.06|72.97|71.97|66
1691065800000|2023-08-03 12:30:00|73.01|72.01|72.92|71.92|73.09|72.09|72.88|71.88|145
1691066100000|2023-08-03 12:35:00|72.94|71.94|73|72|73|72|72.92|71.92|55
1691066400000|2023-08-03 12:40:00|72.99|71.99|72.94|71.94|73.02|72.02|72.94|71.94|50
1691066700000|2023-08-03 12:45:00|72.95|71.95|72.84|71.84|72.98|71.98|72.84|71.84|91
1691067000000|2023-08-03 12:50:00|72.85|71.85|72.91|71.91|72.94|71.94|72.83|71.83|74
1691067300000|2023-08-03 12:55:00|72.9|71.9|72.89|71.89|72.9|71.9|72.84|71.84|38
1691067600000|2023-08-03 13:00:00|72.9|71.9|73|72|73.02|72.02|72.9|71.9|46
1691067900000|2023-08-03 13:05:00|73.01|72.01|73.01|72.01|73.02|72.02|73|72|7
1691068200000|2023-08-03 13:10:00|73.02|72.02|73.09|72.09|73.18|72.18|73.02|72.02|74
1691068500000|2023-08-03 13:15:00|73.1|72.1|73.11|72.11|73.15|72.15|73.08|72.08|76
1691068800000|2023-08-03 13:20:00|73.1|72.1|73|72|73.11|72.11|73|72|43
1691069100000|2023-08-03 13:25:00|73.01|72.01|72.97|71.97|73.01|72.01|72.94|71.94|37
1691069400000|2023-08-03 13:30:00|72.98|71.98|72.89|71.89|73|72|72.87|71.87|57
1691069700000|2023-08-03 13:35:00|72.88|71.88|73.06|72.06|73.14|72.14|72.82|71.82|113
1691070000000|2023-08-03 13:40:00|73.05|72.05|73|72|73.06|72.06|72.98|71.98|82
1691070300000|2023-08-03 13:45:00|72.99|71.99|73.03|72.03|73.06|72.06|72.94|71.94|145
1691070600000|2023-08-03 13:50:00|73.02|72.02|73.21|72.21|73.23|72.23|73.02|72.02|75
1691070900000|2023-08-03 13:55:00|73.22|72.22|73.44|72.44|73.47|72.47|73.2|72.2|129
1691071200000|2023-08-03 14:00:00|73.43|72.43|73.59|72.59|73.6|72.6|73.41|72.41|184
1691071500000|2023-08-03 14:05:00|73.58|72.58|73.47|72.47|73.6|72.6|73.44|72.44|142
1691071800000|2023-08-03 14:10:00|73.48|72.48|73.54|72.54|73.58|72.58|73.39|72.39|77
1691072100000|2023-08-03 14:15:00|73.53|72.53|73.47|72.47|73.54|72.54|73.42|72.42|95
1691072400000|2023-08-03 14:20:00|73.48|72.48|73.43|72.43|73.56|72.56|73.43|72.43|71
1691072700000|2023-08-03 14:25:00|73.42|72.42|73.46|72.46|73.48|72.48|73.37|72.37|92
1691073000000|2023-08-03 14:30:00|73.45|72.45|73.47|72.47|73.49|72.49|73.4|72.4|90
1691073300000|2023-08-03 14:35:00|73.49|72.49|73.65|72.65|73.65|72.65|73.46|72.46|193
1691073600000|2023-08-03 14:40:00|73.63|72.63|73.57|72.57|73.73|72.73|73.55|72.55|113
1691073900000|2023-08-03 14:45:00|73.58|72.58|73.74|72.74|73.76|72.76|73.5|72.5|189
1691074200000|2023-08-03 14:50:00|73.75|72.75|73.71|72.71|73.76|72.76|73.66|72.66|90
1691074500000|2023-08-03 14:55:00|73.72|72.72|73.81|72.81|73.87|72.87|73.72|72.72|146
1691074800000|2023-08-03 15:00:00|73.82|72.82|73.77|72.77|73.87|72.87|73.74|72.74|225
1691075100000|2023-08-03 15:05:00|73.78|72.78|73.71|72.71|73.8|72.8|73.67|72.67|117
1691075400000|2023-08-03 15:10:00|73.7|72.7|73.65|72.65|73.73|72.73|73.6|72.6|122
1691075700000|2023-08-03 15:15:00|73.64|72.64|73.67|72.67|73.68|72.68|73.6|72.6|77
1691076000000|2023-08-03 15:20:00|73.68|72.68|73.44|72.44|73.73|72.73|73.34|72.34|201
1691076300000|2023-08-03 15:25:00|73.43|72.43|73.46|72.46|73.47|72.47|73.36|72.36|105
1691076600000|2023-08-03 15:30:00|73.47|72.47|73.48|72.48|73.5|72.5|73.4|72.4|95
1691076900000|2023-08-03 15:35:00|73.47|72.47|73.52|72.52|73.59|72.59|73.47|72.47|66
1691077200000|2023-08-03 15:40:00|73.53|72.53|73.37|72.37|73.54|72.54|73.37|72.37|60
1691077500000|2023-08-03 15:45:00|73.36|72.36|73.46|72.46|73.48|72.48|73.32|72.32|88
1691077800000|2023-08-03 15:50:00|73.45|72.45|73.39|72.39|73.49|72.49|73.37|72.37|54
1691078100000|2023-08-03 15:55:00|73.38|72.38|73.36|72.36|73.4|72.4|73.33|72.33|53
1691078400000|2023-08-03 16:00:00|73.37|72.37|73.26|72.26|73.37|72.37|73.23|72.23|116
1691078700000|2023-08-03 16:05:00|73.25|72.25|73.31|72.31|73.38|72.38|73.25|72.25|91
1691079000000|2023-08-03 16:10:00|73.29|72.29|73.34|72.34|73.34|72.34|73.26|72.26|56
1691079300000|2023-08-03 16:15:00|73.33|72.33|73.29|72.29|73.38|72.38|73.26|72.26|62
1691079600000|2023-08-03 16:20:00|73.31|72.31|73.46|72.46|73.47|72.47|73.27|72.27|81
1691079900000|2023-08-03 16:25:00|73.44|72.44|73.69|72.69|73.73|72.73|73.44|72.44|99
1691080200000|2023-08-03 16:30:00|73.68|72.68|73.65|72.65|73.76|72.76|73.59|72.59|121
1691080500000|2023-08-03 16:35:00|73.66|72.66|73.57|72.57|73.66|72.66|73.55|72.55|48
1691080800000|2023-08-03 16:40:00|73.58|72.58|73.58|72.58|73.59|72.59|73.56|72.56|14
1691081100000|2023-08-03 16:45:00|73.57|72.57|73.6|72.6|73.62|72.62|73.56|72.56|34
1691081400000|2023-08-03 16:50:00|73.59|72.59|73.67|72.67|73.68|72.68|73.59|72.59|56
1691081700000|2023-08-03 16:55:00|73.68|72.68|73.78|72.78|73.89|72.89|73.67|72.67|83
1691082000000|2023-08-03 17:00:00|73.76|72.76|73.89|72.89|73.9|72.9|73.74|72.74|119
1691082300000|2023-08-03 17:05:00|73.88|72.88|73.9|72.9|73.9|72.9|73.77|72.77|103
1691082600000|2023-08-03 17:10:00|73.89|72.89|73.89|72.89|73.91|72.91|73.85|72.85|73
1691082900000|2023-08-03 17:15:00|73.9|72.9|73.77|72.77|73.91|72.91|73.75|72.75|104
1691083200000|2023-08-03 17:20:00|73.76|72.76|73.77|72.77|73.79|72.79|73.75|72.75|49
1691083500000|2023-08-03 17:25:00|73.78|72.78|73.73|72.73|73.78|72.78|73.72|72.72|96
1691083800000|2023-08-03 17:30:00|73.74|72.74|73.65|72.65|73.78|72.78|73.61|72.61|128
1691084100000|2023-08-03 17:35:00|73.64|72.64|73.61|72.61|73.66|72.66|73.61|72.61|104
1691084400000|2023-08-03 17:40:00|73.6|72.6|73.55|72.55|73.63|72.63|73.55|72.55|67
1691084700000|2023-08-03 17:45:00|73.54|72.54|73.5|72.5|73.55|72.55|73.45|72.45|80
1691085000000|2023-08-03 17:50:00|73.51|72.51|73.48|72.48|73.57|72.57|73.47|72.47|89
1691085300000|2023-08-03 17:55:00|73.49|72.49|73.42|72.42|73.49|72.49|73.42|72.42|113
1691085600000|2023-08-03 18:00:00|73.37|72.37|73.37|72.37|73.4|72.4|73.32|72.32|101
1691085900000|2023-08-03 18:05:00|73.36|72.36|73.34|72.34|73.45|72.45|73.32|72.32|89
1691086200000|2023-08-03 18:10:00|73.35|72.35|73.32|72.32|73.4|72.4|73.26|72.26|187
1691086500000|2023-08-03 18:15:00|73.31|72.31|73.3|72.3|73.4|72.4|73.3|72.3|66
1691086800000|2023-08-03 18:20:00|73.31|72.31|73.35|72.35|73.38|72.38|73.27|72.27|65
1691087100000|2023-08-03 18:25:00|73.36|72.36|73.31|72.31|73.41|72.41|73.3|72.3|35
1691087400000|2023-08-03 18:30:00|73.32|72.32|73.39|72.39|73.39|72.39|73.31|72.31|62
1691087700000|2023-08-03 18:35:00|73.4|72.4|73.39|72.39|73.45|72.45|73.36|72.36|70
1691088000000|2023-08-03 18:40:00|73.38|72.38|73.37|72.37|73.41|72.41|73.36|72.36|68
1691088300000|2023-08-03 18:45:00|73.39|72.39|73.43|72.43|73.44|72.44|73.32|72.32|66
1691088600000|2023-08-03 18:50:00|73.44|72.44|73.46|72.46|73.47|72.47|73.42|72.42|19
1691088900000|2023-08-03 18:55:00|73.47|72.47|73.49|72.49|73.5|72.5|73.38|72.38|68
1691089200000|2023-08-03 19:00:00|73.46|72.46|73.44|72.44|73.5|72.5|73.43|72.43|55
1691089500000|2023-08-03 19:05:00|73.43|72.43|73.49|72.49|73.5|72.5|73.42|72.42|92
1691089800000|2023-08-03 19:10:00|73.47|72.47|73.37|72.37|73.49|72.49|73.35|72.35|87
1691090100000|2023-08-03 19:15:00|73.36|72.36|73.32|72.32|73.38|72.38|73.3|72.3|64
1691090400000|2023-08-03 19:20:00|73.31|72.31|73.33|72.33|73.36|72.36|73.3|72.3|31
1691090700000|2023-08-03 19:25:00|73.34|72.34|73.33|72.33|73.37|72.37|73.33|72.33|25
1691091000000|2023-08-03 19:30:00|73.32|72.32|73.39|72.39|73.4|72.4|73.32|72.32|25
1691091300000|2023-08-03 19:35:00|73.37|72.37|73.42|72.42|73.44|72.44|73.34|72.34|58
1691091600000|2023-08-03 19:40:00|73.41|72.41|73.43|72.43|73.45|72.45|73.41|72.41|12
1691091900000|2023-08-03 19:45:00|73.44|72.44|73.46|72.46|73.48|72.48|73.42|72.42|22
1691092200000|2023-08-03 19:50:00|73.47|72.47|73.48|72.48|73.5|72.5|73.44|72.44|59
1691092500000|2023-08-03 19:55:00|73.5|72.5|73.54|72.54|73.57|72.57|73.5|72.5|44
1691092800000|2023-08-03 20:00:00|73.53|72.53|73.66|72.66|73.7|72.7|73.53|72.53|98
1691093100000|2023-08-03 20:05:00|73.68|72.68|73.57|72.57|73.7|72.7|73.56|72.56|58
1691093400000|2023-08-03 20:10:00|73.56|72.56|73.65|72.65|73.66|72.66|73.56|72.56|48
1691093700000|2023-08-03 20:15:00|73.67|72.67|73.72|72.72|73.72|72.72|73.67|72.67|27
1691094000000|2023-08-03 20:20:00|73.73|72.73|73.79|72.79|73.79|72.79|73.7|72.7|40
1691094300000|2023-08-03 20:25:00|73.8|72.8|73.83|72.83|73.85|72.85|73.78|72.78|53
1691094600000|2023-08-03 20:30:00|73.8|72.8|73.67|72.67|73.86|72.86|73.63|72.63|137
1691094900000|2023-08-03 20:35:00|73.65|72.65|73.69|72.69|73.69|72.69|73.62|72.62|39
1691095200000|2023-08-03 20:40:00|73.68|72.68|73.64|72.64|73.69|72.69|73.57|72.57|57
1691095500000|2023-08-03 20:45:00|73.62|72.62|73.53|72.53|73.65|72.65|73.53|72.53|69
1691095800000|2023-08-03 20:50:00|73.52|72.52|73.44|72.44|73.54|72.54|73.43|72.43|59
1691096100000|2023-08-03 20:55:00|73.45|72.45|73.49|72.49|73.6|72.6|73.44|72.44|71
1691096400000|2023-08-03 21:00:00|73.48|72.48|73.56|72.56|73.56|72.56|73.47|72.47|51
1691096700000|2023-08-03 21:05:00|73.57|72.57|73.5|72.5|73.58|72.58|73.49|72.49|21
1691097000000|2023-08-03 21:10:00|73.49|72.49|73.46|72.46|73.51|72.51|73.43|72.43|58
1691097300000|2023-08-03 21:15:00|73.45|72.45|73.43|72.43|73.46|72.46|73.43|72.43|15
1691097600000|2023-08-03 21:20:00|73.41|72.41|73.35|72.35|73.41|72.41|73.34|72.34|55
1691097900000|2023-08-03 21:25:00|73.36|72.36|73.37|72.37|73.37|72.37|73.35|72.35|96
1691098200000|2023-08-03 21:30:00|73.38|72.38|73.36|72.36|73.38|72.38|73.33|72.33|27
1691098500000|2023-08-03 21:35:00|73.35|72.35|73.33|72.33|73.35|72.35|73.32|72.32|22
1691098800000|2023-08-03 21:40:00|73.34|72.34|73.3|72.3|73.35|72.35|73.29|72.29|19
1691099100000|2023-08-03 21:45:00|73.29|72.29|73.27|72.27|73.3|72.3|73.27|72.27|21
1691099400000|2023-08-03 21:50:00|73.26|72.26|73.2|72.2|73.26|72.26|73.19|72.19|12
1691099700000|2023-08-03 21:55:00|73.17|72.17|73.12|72.12|73.18|72.18|72.98|71.98|102
1691100000000|2023-08-03 22:00:00|73.11|72.11|73.13|72.13|73.19|72.19|73.06|72.06|173
1691100300000|2023-08-03 22:05:00|73.12|72.12|72.59|71.59|73.18|72.18|72.35|71.35|471
1691100600000|2023-08-03 22:10:00|72.57|71.57|72.64|71.64|72.75|71.75|72.57|71.57|196
1691100900000|2023-08-03 22:15:00|72.66|71.66|72.53|71.53|72.75|71.75|72.51|71.51|280
1691101200000|2023-08-03 22:20:00|72.55|71.55|72.43|71.43|72.58|71.58|72.38|71.38|127
1691101500000|2023-08-03 22:25:00|72.42|71.42|72.34|71.34|72.44|71.44|72.19|71.19|175
1691101800000|2023-08-03 22:30:00|72.35|71.35|72.23|71.23|72.35|71.35|72.09|71.09|193
1691102100000|2023-08-03 22:35:00|72.24|71.24|72.37|71.37|72.38|71.38|72.23|71.23|75
1691102400000|2023-08-03 22:40:00|72.36|71.36|72.28|71.28|72.38|71.38|72.28|71.28|52
1691102700000|2023-08-03 22:45:00|72.31|71.31|72.48|71.48|72.48|71.48|72.29|71.29|85
1691103000000|2023-08-03 22:50:00|72.47|71.47|72.6|71.6|72.61|71.61|72.36|71.36|153
1691103300000|2023-08-03 22:55:00|72.59|71.59|72.65|71.65|72.67|71.67|72.57|71.57|134
1691103600000|2023-08-03 23:00:00|72.64|71.64|72.61|71.61|72.65|71.65|72.56|71.56|119
1691103900000|2023-08-03 23:05:00|72.62|71.62|72.67|71.67|72.7|71.7|72.62|71.62|48
1691104200000|2023-08-03 23:10:00|72.66|71.66|72.68|71.68|72.69|71.69|72.64|71.64|34
1691104500000|2023-08-03 23:15:00|72.7|71.7|72.55|71.55|72.71|71.71|72.53|71.53|68
1691104800000|2023-08-03 23:20:00|72.53|71.53|72.59|71.59|72.6|71.6|72.53|71.53|64
1691105100000|2023-08-03 23:25:00|72.58|71.58|72.67|71.67|72.7|71.7|72.58|71.58|52
1691105400000|2023-08-03 23:30:00|72.68|71.68|72.57|71.57|72.76|71.76|72.52|71.52|59
1691105700000|2023-08-03 23:35:00|72.5|71.5|72.48|71.48|72.5|71.5|72.38|71.38|54
1691106000000|2023-08-03 23:40:00|72.49|71.49|72.49|71.49|72.49|71.49|72.45|71.45|33
1691106300000|2023-08-03 23:45:00|72.5|71.5|72.38|71.38|72.51|71.51|72.33|71.33|94
1691106600000|2023-08-03 23:50:00|72.37|71.37|72.2|71.2|72.38|71.38|72.17|71.17|88
1691106900000|2023-08-03 23:55:00|72.19|71.19|72.16|71.16|72.2|71.2|72.08|71.08|66
1691107200000|2023-08-04 00:00:00|72.17|71.17|72.33|71.33|72.39|71.39|71.94|70.94|236
1691107500000|2023-08-04 00:05:00|72.34|71.34|72.24|71.24|72.44|71.44|72.18|71.18|143
1691107800000|2023-08-04 00:10:00|72.23|71.23|72.35|71.35|72.41|71.41|72.23|71.23|107
1691108100000|2023-08-04 00:15:00|72.36|71.36|72.54|71.54|72.55|71.55|72.35|71.35|171
1691108400000|2023-08-04 00:20:00|72.56|71.56|72.65|71.65|72.71|71.71|72.54|71.54|134
1691108700000|2023-08-04 00:25:00|72.66|71.66|72.43|71.43|72.68|71.68|72.43|71.43|117
1691109000000|2023-08-04 00:30:00|72.42|71.42|72.36|71.36|72.42|71.42|72.28|71.28|170
1691109300000|2023-08-04 00:35:00|72.37|71.37|72.43|71.43|72.48|71.48|72.34|71.34|70
1691109600000|2023-08-04 00:40:00|72.44|71.44|72.54|71.54|72.57|71.57|72.44|71.44|45
1691109900000|2023-08-04 00:45:00|72.53|71.53|72.44|71.44|72.54|71.54|72.42|71.42|49
1691110200000|2023-08-04 00:50:00|72.45|71.45|72.6|71.6|72.62|71.62|72.43|71.43|61
1691110500000|2023-08-04 00:55:00|72.61|71.61|72.71|71.71|72.73|71.73|72.57|71.57|163
1691110800000|2023-08-04 01:00:00|72.72|71.72|72.58|71.58|72.74|71.74|72.57|71.57|196
1691111100000|2023-08-04 01:05:00|72.62|71.62|72.53|71.53|72.62|71.62|72.47|71.47|163
1691111400000|2023-08-04 01:10:00|72.51|71.51|72.6|71.6|72.62|71.62|72.47|71.47|100
1691111700000|2023-08-04 01:15:00|72.61|71.61|72.59|71.59|72.64|71.64|72.53|71.53|127
1691112000000|2023-08-04 01:20:00|72.6|71.6|72.5|71.5|72.61|71.61|72.47|71.47|128
1691112300000|2023-08-04 01:25:00|72.48|71.48|72.39|71.39|72.51|71.51|72.34|71.34|165
1691112600000|2023-08-04 01:30:00|72.37|71.37|72.51|71.51|72.51|71.51|72.36|71.36|124
1691112900000|2023-08-04 01:35:00|72.52|71.52|72.55|71.55|72.61|71.61|72.49|71.49|71
1691113200000|2023-08-04 01:40:00|72.56|71.56|72.6|71.6|72.6|71.6|72.48|71.48|92
1691113500000|2023-08-04 01:45:00|72.59|71.59|72.39|71.39|72.6|71.6|72.37|71.37|118
1691113800000|2023-08-04 01:50:00|72.4|71.4|72.39|71.39|72.44|71.44|72.35|71.35|100
1691114100000|2023-08-04 01:55:00|72.36|71.36|72.31|71.31|72.42|71.42|72.29|71.29|83
1691114400000|2023-08-04 02:00:00|72.34|71.34|72.4|71.4|72.44|71.44|72.3|71.3|170
1691114700000|2023-08-04 02:05:00|72.41|71.41|72.3|71.3|72.46|71.46|72.28|71.28|147
1691115000000|2023-08-04 02:10:00|72.31|71.31|72.28|71.28|72.34|71.34|72.25|71.25|185
1691115300000|2023-08-04 02:15:00|72.29|71.29|72.41|71.41|72.43|71.43|72.26|71.26|165
1691115600000|2023-08-04 02:20:00|72.42|71.42|72.17|71.17|72.43|71.43|72.17|71.17|239
1691115900000|2023-08-04 02:25:00|72.16|71.16|72.38|71.38|72.4|71.4|72.14|71.14|124
1691116200000|2023-08-04 02:30:00|72.39|71.39|72.5|71.5|72.54|71.54|72.37|71.37|132
1691116500000|2023-08-04 02:35:00|72.49|71.49|72.56|71.56|72.57|71.57|72.49|71.49|138
1691116800000|2023-08-04 02:40:00|72.57|71.57|72.6|71.6|72.61|71.61|72.53|71.53|32
1691117100000|2023-08-04 02:45:00|72.57|71.57|72.57|71.57|72.62|71.62|72.54|71.54|46
1691117400000|2023-08-04 02:50:00|72.56|71.56|72.57|71.57|72.58|71.58|72.56|71.56|11
1691117700000|2023-08-04 02:55:00|72.58|71.58|72.54|71.54|72.58|71.58|72.54|71.54|19
1691118000000|2023-08-04 03:00:00|72.55|71.55|72.51|71.51|72.56|71.56|72.42|71.42|102
1691118300000|2023-08-04 03:05:00|72.52|71.52|72.51|71.51|72.52|71.52|72.43|71.43|107
1691118600000|2023-08-04 03:10:00|72.48|71.48|72.58|71.58|72.6|71.6|72.47|71.47|92
1691118900000|2023-08-04 03:15:00|72.59|71.59|72.6|71.6|72.61|71.61|72.54|71.54|42
1691119200000|2023-08-04 03:20:00|72.61|71.61|72.56|71.56|72.62|71.62|72.55|71.55|49
1691119500000|2023-08-04 03:25:00|72.55|71.55|72.55|71.55|72.57|71.57|72.5|71.5|45
1691119800000|2023-08-04 03:30:00|72.56|71.56|72.54|71.54|72.61|71.61|72.52|71.52|47
1691120100000|2023-08-04 03:35:00|72.52|71.52|72.44|71.44|72.52|71.52|72.43|71.43|67
1691120400000|2023-08-04 03:40:00|72.43|71.43|72.4|71.4|72.44|71.44|72.35|71.35|106
1691120700000|2023-08-04 03:45:00|72.39|71.39|72.37|71.37|72.42|71.42|72.32|71.32|118
1691121000000|2023-08-04 03:50:00|72.4|71.4|72.31|71.31|72.42|71.42|72.26|71.26|156
1691121300000|2023-08-04 03:55:00|72.3|71.3|72.4|71.4|72.42|71.42|72.28|71.28|114
1691121600000|2023-08-04 04:00:00|72.42|71.42|72.37|71.37|72.42|71.42|72.34|71.34|64
1691121900000|2023-08-04 04:05:00|72.34|71.34|72.38|71.38|72.42|71.42|72.34|71.34|116
1691122200000|2023-08-04 04:10:00|72.37|71.37|72.3|71.3|72.37|71.37|72.28|71.28|104
1691122500000|2023-08-04 04:15:00|72.28|71.28|72.25|71.25|72.31|71.31|72.24|71.24|67
1691122800000|2023-08-04 04:20:00|72.26|71.26|72.17|71.17|72.26|71.26|72.14|71.14|84
1691123100000|2023-08-04 04:25:00|72.16|71.16|72.26|71.26|72.28|71.28|72.16|71.16|76
1691123400000|2023-08-04 04:30:00|72.27|71.27|72.21|71.21|72.27|71.27|72.14|71.14|59
1691123700000|2023-08-04 04:35:00|72.2|71.2|72.25|71.25|72.26|71.26|72.18|71.18|83
1691124000000|2023-08-04 04:40:00|72.26|71.26|72.4|71.4|72.43|71.43|72.25|71.25|120
1691124300000|2023-08-04 04:45:00|72.39|71.39|72.55|71.55|72.56|71.56|72.38|71.38|96
1691124600000|2023-08-04 04:50:00|72.56|71.56|72.55|71.55|72.58|71.58|72.48|71.48|35
1691124900000|2023-08-04 04:55:00|72.54|71.54|72.6|71.6|72.6|71.6|72.54|71.54|20
1691125200000|2023-08-04 05:00:00|72.58|71.58|72.48|71.48|72.58|71.58|72.48|71.48|34
1691125500000|2023-08-04 05:05:00|72.47|71.47|72.5|71.5|72.52|71.52|72.45|71.45|100
1691125800000|2023-08-04 05:10:00|72.51|71.51|72.39|71.39|72.51|71.51|72.37|71.37|84
1691126100000|2023-08-04 05:15:00|72.41|71.41|72.38|71.38|72.48|71.48|72.37|71.37|35
1691126400000|2023-08-04 05:20:00|72.4|71.4|72.47|71.47|72.51|71.51|72.37|71.37|105
1691126700000|2023-08-04 05:25:00|72.49|71.49|72.43|71.43|72.5|71.5|72.38|71.38|70
1691127000000|2023-08-04 05:30:00|72.44|71.44|72.53|71.53|72.54|71.54|72.43|71.43|41
1691127300000|2023-08-04 05:35:00|72.54|71.54|72.47|71.47|72.54|71.54|72.46|71.46|86
1691127600000|2023-08-04 05:40:00|72.5|71.5|72.5|71.5|72.55|71.55|72.45|71.45|126
1691127900000|2023-08-04 05:45:00|72.47|71.47|72.46|71.46|72.5|71.5|72.44|71.44|48
1691128200000|2023-08-04 05:50:00|72.47|71.47|72.51|71.51|72.56|71.56|72.46|71.46|96
1691128500000|2023-08-04 05:55:00|72.5|71.5|72.5|71.5|72.54|71.54|72.45|71.45|85
1691128800000|2023-08-04 06:00:00|72.51|71.51|72.55|71.55|72.58|71.58|72.47|71.47|72
1691129100000|2023-08-04 06:05:00|72.57|71.57|72.48|71.48|72.58|71.58|72.47|71.47|75
1691129400000|2023-08-04 06:10:00|72.5|71.5|72.42|71.42|72.5|71.5|72.42|71.42|80
1691129700000|2023-08-04 06:15:00|72.43|71.43|72.49|71.49|72.5|71.5|72.36|71.36|76
1691130000000|2023-08-04 06:20:00|72.5|71.5|72.56|71.56|72.6|71.6|72.47|71.47|67
1691130300000|2023-08-04 06:25:00|72.57|71.57|72.49|71.49|72.6|71.6|72.47|71.47|61
1691130600000|2023-08-04 06:30:00|72.5|71.5|72.36|71.36|72.52|71.52|72.36|71.36|84
1691130900000|2023-08-04 06:35:00|72.38|71.38|72.31|71.31|72.39|71.39|72.31|71.31|65
1691131200000|2023-08-04 06:40:00|72.32|71.32|72.25|71.25|72.33|71.33|72.23|71.23|57
1691131500000|2023-08-04 06:45:00|72.24|71.24|72.16|71.16|72.31|71.31|72.15|71.15|111
1691131800000|2023-08-04 06:50:00|72.15|71.15|72.18|71.18|72.25|71.25|72.14|71.14|57
1691132100000|2023-08-04 06:55:00|72.15|71.15|72.06|71.06|72.15|71.15|72.04|71.04|53
1691132400000|2023-08-04 07:00:00|72.07|71.07|71.97|70.97|72.07|71.07|71.76|70.76|124
1691132700000|2023-08-04 07:05:00|71.98|70.98|71.95|70.95|72.01|71.01|71.93|70.93|41
1691133000000|2023-08-04 07:10:00|71.96|70.96|72.15|71.15|72.16|71.16|71.96|70.96|45
1691133300000|2023-08-04 07:15:00|72.14|71.14|72.18|71.18|72.18|71.18|72.12|71.12|30
1691133600000|2023-08-04 07:20:00|72.17|71.17|72.16|71.16|72.24|71.24|72.14|71.14|71
1691133900000|2023-08-04 07:25:00|72.15|71.15|72.04|71.04|72.15|71.15|72.02|71.02|23
1691134200000|2023-08-04 07:30:00|72.03|71.03|72.13|71.13|72.15|71.15|71.96|70.96|74
1691134500000|2023-08-04 07:35:00|72.12|71.12|72.07|71.07|72.13|71.13|72.01|71.01|76
1691134800000|2023-08-04 07:40:00|72.1|71.1|72.07|71.07|72.11|71.11|72.03|71.03|72
1691135100000|2023-08-04 07:45:00|72.05|71.05|72.16|71.16|72.16|71.16|72.04|71.04|99
1691135400000|2023-08-04 07:50:00|72.15|71.15|72.24|71.24|72.25|71.25|72.15|71.15|159
1691135700000|2023-08-04 07:55:00|72.25|71.25|72.23|71.23|72.33|71.33|72.21|71.21|79
1691136000000|2023-08-04 08:00:00|72.22|71.22|72.24|71.24|72.31|71.31|72.17|71.17|89
1691136300000|2023-08-04 08:05:00|72.23|71.23|72.43|71.43|72.44|71.44|72.23|71.23|111
1691136600000|2023-08-04 08:10:00|72.42|71.42|72.41|71.41|72.43|71.43|72.32|71.32|88
1691136900000|2023-08-04 08:15:00|72.39|71.39|72.51|71.51|72.54|71.54|72.39|71.39|88
1691137200000|2023-08-04 08:20:00|72.53|71.53|72.43|71.43|72.53|71.53|72.43|71.43|67
1691137500000|2023-08-04 08:25:00|72.44|71.44|72.35|71.35|72.47|71.47|72.33|71.33|97
1691137800000|2023-08-04 08:30:00|72.36|71.36|72.37|71.37|72.42|71.42|72.34|71.34|113
1691138100000|2023-08-04 08:35:00|72.36|71.36|72.34|71.34|72.47|71.47|72.34|71.34|110
1691138400000|2023-08-04 08:40:00|72.35|71.35|72.45|71.45|72.55|71.55|72.35|71.35|46
1691138700000|2023-08-04 08:45:00|72.44|71.44|72.46|71.46|72.51|71.51|72.42|71.42|32
1691139000000|2023-08-04 08:50:00|72.45|71.45|72.52|71.52|72.53|71.53|72.45|71.45|31
1691139300000|2023-08-04 08:55:00|72.51|71.51|72.45|71.45|72.52|71.52|72.44|71.44|78
1691139600000|2023-08-04 09:00:00|72.46|71.46|72.46|71.46|72.56|71.56|72.44|71.44|81
1691139900000|2023-08-04 09:05:00|72.45|71.45|72.45|71.45|72.5|71.5|72.43|71.43|63
1691140200000|2023-08-04 09:10:00|72.48|71.48|72.55|71.55|72.56|71.56|72.48|71.48|23
1691140500000|2023-08-04 09:15:00|72.54|71.54|72.61|71.61|72.62|71.62|72.54|71.54|17
1691140800000|2023-08-04 09:20:00|72.62|71.62|72.8|71.8|72.81|71.81|72.62|71.62|65
1691141100000|2023-08-04 09:25:00|72.79|71.79|72.73|71.73|72.8|71.8|72.72|71.72|87
1691141400000|2023-08-04 09:30:00|72.74|71.74|72.73|71.73|72.8|71.8|72.72|71.72|42
1691141700000|2023-08-04 09:35:00|72.72|71.72|72.73|71.73|72.75|71.75|72.7|71.7|72
1691142000000|2023-08-04 09:40:00|72.76|71.76|72.72|71.72|72.76|71.76|72.71|71.71|61
1691142300000|2023-08-04 09:45:00|72.73|71.73|72.74|71.74|72.76|71.76|72.72|71.72|22
1691142600000|2023-08-04 09:50:00|72.75|71.75|72.74|71.74|72.75|71.75|72.72|71.72|22
1691142900000|2023-08-04 09:55:00|72.73|71.73|72.74|71.74|72.82|71.82|72.73|71.73|58
1691143200000|2023-08-04 10:00:00|72.75|71.75|72.76|71.76|72.82|71.82|72.73|71.73|63
1691143500000|2023-08-04 10:05:00|72.75|71.75|72.82|71.82|72.82|71.82|72.74|71.74|57
1691143800000|2023-08-04 10:10:00|72.83|71.83|72.8|71.8|72.86|71.86|72.77|71.77|42
1691144100000|2023-08-04 10:15:00|72.81|71.81|72.76|71.76|72.83|71.83|72.75|71.75|58
1691144400000|2023-08-04 10:20:00|72.75|71.75|72.8|71.8|72.8|71.8|72.74|71.74|52
1691144700000|2023-08-04 10:25:00|72.81|71.81|72.85|71.85|72.86|71.86|72.79|71.79|27
1691145000000|2023-08-04 10:30:00|72.84|71.84|72.79|71.79|72.84|71.84|72.75|71.75|92
1691145300000|2023-08-04 10:35:00|72.78|71.78|72.79|71.79|72.8|71.8|72.63|71.63|62
1691145600000|2023-08-04 10:40:00|72.81|71.81|72.85|71.85|72.89|71.89|72.79|71.79|80
1691145900000|2023-08-04 10:45:00|72.84|71.84|72.69|71.69|72.84|71.84|72.69|71.69|60
1691146200000|2023-08-04 10:50:00|72.7|71.7|72.73|71.73|72.74|71.74|72.66|71.66|50
1691146500000|2023-08-04 10:55:00|72.72|71.72|72.77|71.77|72.81|71.81|72.72|71.72|46
1691146800000|2023-08-04 11:00:00|72.76|71.76|72.75|71.75|72.79|71.79|72.65|71.65|50
1691147100000|2023-08-04 11:05:00|72.76|71.76|72.77|71.77|72.78|71.78|72.76|71.76|6
1691147400000|2023-08-04 11:10:00|72.76|71.76|72.76|71.76|72.81|71.81|72.76|71.76|15
1691147700000|2023-08-04 11:15:00|72.77|71.77|72.76|71.76|72.79|71.79|72.74|71.74|15
1691148000000|2023-08-04 11:20:00|72.74|71.74|72.75|71.75|72.82|71.82|72.74|71.74|20
1691148300000|2023-08-04 11:25:00|72.76|71.76|72.8|71.8|72.82|71.82|72.75|71.75|37
1691148600000|2023-08-04 11:30:00|72.79|71.79|72.78|71.78|72.83|71.83|72.75|71.75|44
1691148900000|2023-08-04 11:35:00|72.79|71.79|72.76|71.76|72.85|71.85|72.75|71.75|28
1691149200000|2023-08-04 11:40:00|72.75|71.75|72.76|71.76|72.78|71.78|72.74|71.74|25
1691149500000|2023-08-04 11:45:00|72.78|71.78|72.67|71.67|72.78|71.78|72.66|71.66|14
1691149800000|2023-08-04 11:50:00|72.68|71.68|72.81|71.81|72.82|71.82|72.67|71.67|79
1691150100000|2023-08-04 11:55:00|72.82|71.82|72.75|71.75|72.86|71.86|72.75|71.75|58
1691150400000|2023-08-04 12:00:00|72.76|71.76|72.73|71.73|72.78|71.78|72.72|71.72|61
1691150700000|2023-08-04 12:05:00|72.72|71.72|72.84|71.84|72.85|71.85|72.72|71.72|64
1691151000000|2023-08-04 12:10:00|72.86|71.86|72.81|71.81|72.86|71.86|72.79|71.79|34
1691151300000|2023-08-04 12:15:00|72.82|71.82|72.76|71.76|72.82|71.82|72.74|71.74|28
1691151600000|2023-08-04 12:20:00|72.77|71.77|72.82|71.82|72.83|71.83|72.77|71.77|49
1691151900000|2023-08-04 12:25:00|72.83|71.83|72.86|71.86|72.89|71.89|72.77|71.77|57
1691152200000|2023-08-04 12:30:00|72.85|71.85|72.88|71.88|73.29|72.29|72.78|71.78|440
1691152500000|2023-08-04 12:35:00|72.89|71.89|72.92|71.92|73.06|72.06|72.72|71.72|317
1691152800000|2023-08-04 12:40:00|72.91|71.91|73.12|72.12|73.21|72.21|72.91|71.91|196
1691153100000|2023-08-04 12:45:00|73.13|72.13|73.03|72.03|73.17|72.17|72.95|71.95|120
1691153400000|2023-08-04 12:50:00|73.04|72.04|73.22|72.22|73.22|72.22|72.99|71.99|178
1691153700000|2023-08-04 12:55:00|73.21|72.21|73.15|72.15|73.22|72.22|73.06|72.06|149
1691154000000|2023-08-04 13:00:00|73.16|72.16|73.3|72.3|73.31|72.31|73.15|72.15|141
1691154300000|2023-08-04 13:05:00|73.31|72.31|73.27|72.27|73.31|72.31|73.14|72.14|134
1691154600000|2023-08-04 13:10:00|73.26|72.26|73.32|72.32|73.32|72.32|73.17|72.17|118
1691154900000|2023-08-04 13:15:00|73.28|72.28|73.25|72.25|73.32|72.32|73.25|72.25|69
1691155200000|2023-08-04 13:20:00|73.26|72.26|73.26|72.26|73.28|72.28|73.21|72.21|37
1691155500000|2023-08-04 13:25:00|73.25|72.25|73.16|72.16|73.26|72.26|73.15|72.15|93
1691155800000|2023-08-04 13:30:00|73.15|72.15|73.34|72.34|73.37|72.37|73.14|72.14|231
1691156100000|2023-08-04 13:35:00|73.35|72.35|73.35|72.35|73.42|72.42|73.27|72.27|250
1691156400000|2023-08-04 13:40:00|73.36|72.36|73.3|72.3|73.38|72.38|73.24|72.24|222
1691156700000|2023-08-04 13:45:00|73.31|72.31|73.35|72.35|73.43|72.43|73.27|72.27|190
1691157000000|2023-08-04 13:50:00|73.37|72.37|73.23|72.23|73.45|72.45|73.23|72.23|157
1691157300000|2023-08-04 13:55:00|73.24|72.24|73.14|72.14|73.25|72.25|73.13|72.13|104
1691157600000|2023-08-04 14:00:00|73.13|72.13|72.96|71.96|73.15|72.15|72.94|71.94|212
1691157900000|2023-08-04 14:05:00|72.95|71.95|72.91|71.91|72.98|71.98|72.78|71.78|142
1691158200000|2023-08-04 14:10:00|72.92|71.92|72.97|71.97|73.02|72.02|72.88|71.88|108
1691158500000|2023-08-04 14:15:00|72.96|71.96|73.07|72.07|73.07|72.07|72.94|71.94|126
1691158800000|2023-08-04 14:20:00|73.08|72.08|73.07|72.07|73.09|72.09|73.06|72.06|61
1691159100000|2023-08-04 14:25:00|73.06|72.06|73.08|72.08|73.13|72.13|73.06|72.06|109
1691159400000|2023-08-04 14:30:00|73.09|72.09|73.16|72.16|73.18|72.18|73.06|72.06|65
1691159700000|2023-08-04 14:35:00|73.17|72.17|73.07|72.07|73.17|72.17|73.06|72.06|94
1691160000000|2023-08-04 14:40:00|73.1|72.1|73.02|72.02|73.12|72.12|72.96|71.96|85
1691160300000|2023-08-04 14:45:00|72.99|71.99|72.94|71.94|73.03|72.03|72.84|71.84|163
1691160600000|2023-08-04 14:50:00|72.93|71.93|73.08|72.08|73.13|72.13|72.93|71.93|116
1691160900000|2023-08-04 14:55:00|73.09|72.09|73.05|72.05|73.11|72.11|72.96|71.96|92
1691161200000|2023-08-04 15:00:00|73.06|72.06|72.97|71.97|73.07|72.07|72.96|71.96|72
1691161500000|2023-08-04 15:05:00|72.98|71.98|72.97|71.97|73.03|72.03|72.96|71.96|97
1691161800000|2023-08-04 15:10:00|72.96|71.96|73.06|72.06|73.08|72.08|72.94|71.94|90
1691162100000|2023-08-04 15:15:00|73.07|72.07|73.03|72.03|73.16|72.16|72.95|71.95|81
1691162400000|2023-08-04 15:20:00|73.04|72.04|73.05|72.05|73.09|72.09|72.99|71.99|53
1691162700000|2023-08-04 15:25:00|73.04|72.04|73.07|72.07|73.11|72.11|73.04|72.04|28
1691163000000|2023-08-04 15:30:00|73.1|72.1|73.07|72.07|73.13|72.13|73.05|72.05|77
1691163300000|2023-08-04 15:35:00|73.08|72.08|73.06|72.06|73.12|72.12|73.05|72.05|96
1691163600000|2023-08-04 15:40:00|73.07|72.07|73.15|72.15|73.15|72.15|73.05|72.05|110
1691163900000|2023-08-04 15:45:00|73.13|72.13|73.21|72.21|73.24|72.24|73.13|72.13|201
1691164200000|2023-08-04 15:50:00|73.19|72.19|73.17|72.17|73.22|72.22|73.15|72.15|95
1691164500000|2023-08-04 15:55:00|73.18|72.18|73.15|72.15|73.21|72.21|73.14|72.14|63
1691164800000|2023-08-04 16:00:00|73.16|72.16|73.26|72.26|73.27|72.27|73.15|72.15|60
1691165100000|2023-08-04 16:05:00|73.27|72.27|73.05|72.05|73.27|72.27|73.05|72.05|116
1691165400000|2023-08-04 16:10:00|73.06|72.06|73.27|72.27|73.27|72.27|73.04|72.04|104
1691165700000|2023-08-04 16:15:00|73.28|72.28|73.22|72.22|73.28|72.28|73.15|72.15|57
1691166000000|2023-08-04 16:20:00|73.23|72.23|73.28|72.28|73.32|72.32|73.23|72.23|67
1691166300000|2023-08-04 16:25:00|73.29|72.29|73.29|72.29|73.33|72.33|73.27|72.27|147
1691166600000|2023-08-04 16:30:00|73.31|72.31|73.25|72.25|73.38|72.38|73.24|72.24|72
1691166900000|2023-08-04 16:35:00|73.24|72.24|73.21|72.21|73.26|72.26|73.17|72.17|74
1691167200000|2023-08-04 16:40:00|73.22|72.22|73.29|72.29|73.29|72.29|73.17|72.17|111
1691167500000|2023-08-04 16:45:00|73.28|72.28|73.25|72.25|73.31|72.31|73.23|72.23|61
1691167800000|2023-08-04 16:50:00|73.26|72.26|73.25|72.25|73.31|72.31|73.25|72.25|68
1691168100000|2023-08-04 16:55:00|73.27|72.27|73.29|72.29|73.33|72.33|73.25|72.25|144
1691168400000|2023-08-04 17:00:00|73.31|72.31|73.3|72.3|73.33|72.33|73.25|72.25|117
1691168700000|2023-08-04 17:05:00|73.31|72.31|73.25|72.25|73.31|72.31|73.23|72.23|58
1691169000000|2023-08-04 17:10:00|73.24|72.24|73.37|72.37|73.38|72.38|73.23|72.23|52
1691169300000|2023-08-04 17:15:00|73.38|72.38|73.28|72.28|73.39|72.39|73.28|72.28|68
1691169600000|2023-08-04 17:20:00|73.3|72.3|73.23|72.23|73.3|72.3|73.23|72.23|45
1691169900000|2023-08-04 17:25:00|73.18|72.18|73.18|72.18|73.24|72.24|73.17|72.17|146
1691170200000|2023-08-04 17:30:00|73.19|72.19|73.19|72.19|73.21|72.21|73.17|72.17|25
1691170500000|2023-08-04 17:35:00|73.18|72.18|72.98|71.98|73.19|72.19|72.98|71.98|85
1691170800000|2023-08-04 17:40:00|73|72|72.98|71.98|73.07|72.07|72.97|71.97|74
1691171100000|2023-08-04 17:45:00|72.97|71.97|72.98|71.98|73.03|72.03|72.97|71.97|64
1691171400000|2023-08-04 17:50:00|72.97|71.97|72.96|71.96|73.02|72.02|72.94|71.94|54
1691171700000|2023-08-04 17:55:00|72.97|71.97|73|72|73.03|72.03|72.96|71.96|17
1691172300000|2023-08-04 18:05:00|72.93|71.93|72.9|71.9|72.95|71.95|72.87|71.87|79
1691172600000|2023-08-04 18:10:00|72.87|71.87|72.88|71.88|72.88|71.88|72.87|71.87|2
1691172900000|2023-08-04 18:15:00|72.87|71.87|72.82|71.82|72.88|71.88|72.77|71.77|41
1691173200000|2023-08-04 18:20:00|72.81|71.81|72.75|71.75|72.91|71.91|72.75|71.75|62
1691173500000|2023-08-04 18:25:00|72.76|71.76|72.66|71.66|72.76|71.76|72.57|71.57|60
1691173800000|2023-08-04 18:30:00|72.65|71.65|72.59|71.59|72.79|71.79|72.57|71.57|52
1691174100000|2023-08-04 18:35:00|72.6|71.6|72.58|71.58|72.66|71.66|72.56|71.56|67
1691174400000|2023-08-04 18:40:00|72.57|71.57|72.58|71.58|72.62|71.62|72.48|71.48|52
1691174700000|2023-08-04 18:45:00|72.57|71.57|72.6|71.6|72.65|71.65|72.25|71.25|111
1691175000000|2023-08-04 18:50:00|72.58|71.58|72.61|71.61|72.73|71.73|72.57|71.57|44
1691175300000|2023-08-04 18:55:00|72.62|71.62|72.59|71.59|72.62|71.62|72.56|71.56|12
1691175600000|2023-08-04 19:00:00|72.55|71.55|72.55|71.55|72.55|71.55|72.55|71.55|1
1691176200000|2023-08-04 19:10:00|72.39|71.39|72.41|71.41|72.41|71.41|72.39|71.39|3
1691176500000|2023-08-04 19:15:00|72.51|71.51|72.59|71.59|72.59|71.59|72.51|71.51|3
1691176800000|2023-08-04 19:20:00|72.6|71.6|72.56|71.56|72.6|71.6|72.56|71.56|26
1691177100000|2023-08-04 19:25:00|72.57|71.57|72.46|71.46|72.57|71.57|72.4|71.4|55
1691177400000|2023-08-04 19:30:00|72.47|71.47|72.6|71.6|72.61|71.61|72.47|71.47|40
1691177700000|2023-08-04 19:35:00|72.59|71.59|72.47|71.47|72.61|71.61|72.45|71.45|46
1691178000000|2023-08-04 19:40:00|72.48|71.48|72.49|71.49|72.52|71.52|72.45|71.45|31
1691178300000|2023-08-04 19:45:00|72.5|71.5|72.42|71.42|72.52|71.52|72.42|71.42|31
1691178600000|2023-08-04 19:50:00|72.41|71.41|72.47|71.47|72.49|71.49|72.35|71.35|46
1691178900000|2023-08-04 19:55:00|72.42|71.42|72.49|71.49|72.5|71.5|72.39|71.39|50
1691179200000|2023-08-04 20:00:00|72.48|71.48|72.56|71.56|72.6|71.6|72.41|71.41|96
1691179500000|2023-08-04 20:05:00|72.59|71.59|72.65|71.65|72.65|71.65|72.58|71.58|44
1691179800000|2023-08-04 20:10:00|72.66|71.66|72.58|71.58|72.66|71.66|72.55|71.55|28
1691180100000|2023-08-04 20:15:00|72.59|71.59|72.67|71.67|72.69|71.69|72.57|71.57|41
1691180400000|2023-08-04 20:20:00|72.66|71.66|72.65|71.65|72.69|71.69|72.65|71.65|31
1691180700000|2023-08-04 20:25:00|72.66|71.66|72.67|71.67|72.69|71.69|72.66|71.66|27
1691181000000|2023-08-04 20:30:00|72.68|71.68|72.65|71.65|72.69|71.69|72.65|71.65|30
1691181300000|2023-08-04 20:35:00|72.67|71.67|72.06|71.06|72.67|71.67|71.87|70.87|263
1691181600000|2023-08-04 20:40:00|72.07|71.07|72.17|71.17|72.28|71.28|72.06|71.06|117
1691181900000|2023-08-04 20:45:00|72.16|71.16|71.89|70.89|72.16|71.16|71.74|70.74|289
1691182200000|2023-08-04 20:50:00|71.91|70.91|72.03|71.03|72.05|71.05|71.83|70.83|141
1691182500000|2023-08-04 20:55:00|72.04|71.04|72.09|71.09|72.13|71.13|71.98|70.98|90
1691218800000|2023-08-05 07:00:00|72.33|71.33|72.33|71.33|72.33|71.33|72.26|71.26|21
1691219100000|2023-08-05 07:05:00|72.34|71.34|72.39|71.39|72.4|71.4|72.33|71.33|31
1691219400000|2023-08-05 07:10:00|72.38|71.38|72.36|71.36|72.39|71.39|72.36|71.36|18
1691219700000|2023-08-05 07:15:00|72.37|71.37|72.37|71.37|72.38|71.38|72.35|71.35|11
1691220000000|2023-08-05 07:20:00|72.38|71.38|72.37|71.37|72.39|71.39|72.35|71.35|13
1691220300000|2023-08-05 07:25:00|72.38|71.38|72.27|71.27|72.38|71.38|72.26|71.26|17
1691220600000|2023-08-05 07:30:00|72.26|71.26|72.27|71.27|72.32|71.32|72.22|71.22|34
1691220900000|2023-08-05 07:35:00|72.28|71.28|72.37|71.37|72.38|71.38|72.27|71.27|15
1691221200000|2023-08-05 07:40:00|72.38|71.38|72.37|71.37|72.39|71.39|72.36|71.36|18
1691221500000|2023-08-05 07:45:00|72.38|71.38|72.38|71.38|72.43|71.43|72.37|71.37|20
1691221800000|2023-08-05 07:50:00|72.37|71.37|72.34|71.34|72.37|71.37|72.33|71.33|13
1691222100000|2023-08-05 07:55:00|72.33|71.33|72.28|71.28|72.34|71.34|72.26|71.26|26
1691222400000|2023-08-05 08:00:00|72.27|71.27|72.28|71.28|72.29|71.29|72.25|71.25|32
1691222700000|2023-08-05 08:05:00|72.29|71.29|72.23|71.23|72.29|71.29|72.22|71.22|27
1691223000000|2023-08-05 08:10:00|72.24|71.24|72.27|71.27|72.28|71.28|72.23|71.23|25
1691223300000|2023-08-05 08:15:00|72.26|71.26|72.27|71.27|72.3|71.3|72.26|71.26|16
1691223600000|2023-08-05 08:20:00|72.26|71.26|72.26|71.26|72.36|71.36|72.25|71.25|38
1691223900000|2023-08-05 08:25:00|72.27|71.27|72.27|71.27|72.28|71.28|72.25|71.25|20
1691224200000|2023-08-05 08:30:00|72.28|71.28|72.38|71.38|72.38|71.38|72.27|71.27|23
1691224500000|2023-08-05 08:35:00|72.39|71.39|72.39|71.39|72.39|71.39|72.37|71.37|24
1691224800000|2023-08-05 08:40:00|72.4|71.4|72.46|71.46|72.48|71.48|72.37|71.37|39
1691225100000|2023-08-05 08:45:00|72.47|71.47|72.48|71.48|72.54|71.54|72.46|71.46|29
1691225400000|2023-08-05 08:50:00|72.49|71.49|72.49|71.49|72.49|71.49|72.46|71.46|12
1691225700000|2023-08-05 08:55:00|72.48|71.48|72.57|71.57|72.59|71.59|72.48|71.48|17
1691226000000|2023-08-05 09:00:00|72.56|71.56|72.58|71.58|72.59|71.59|72.48|71.48|19
1691226300000|2023-08-05 09:05:00|72.57|71.57|72.68|71.68|72.68|71.68|72.53|71.53|45
1691226600000|2023-08-05 09:10:00|72.67|71.67|72.66|71.66|72.69|71.69|72.65|71.65|32
1691226900000|2023-08-05 09:15:00|72.65|71.65|72.67|71.67|72.68|71.68|72.65|71.65|26
1691227200000|2023-08-05 09:20:00|72.66|71.66|72.59|71.59|72.68|71.68|72.57|71.57|30
1691227500000|2023-08-05 09:25:00|72.58|71.58|72.54|71.54|72.58|71.58|72.54|71.54|8
1691227800000|2023-08-05 09:30:00|72.55|71.55|72.58|71.58|72.59|71.59|72.52|71.52|22
1691228100000|2023-08-05 09:35:00|72.63|71.63|72.56|71.56|72.65|71.65|72.56|71.56|19
1691228400000|2023-08-05 09:40:00|72.55|71.55|72.47|71.47|72.56|71.56|72.46|71.46|23
1691228700000|2023-08-05 09:45:00|72.45|71.45|72.38|71.38|72.45|71.45|72.37|71.37|19
1691229000000|2023-08-05 09:50:00|72.39|71.39|72.46|71.46|72.47|71.47|72.37|71.37|24
1691229300000|2023-08-05 09:55:00|72.47|71.47|72.45|71.45|72.48|71.48|72.45|71.45|20
1691229600000|2023-08-05 10:00:00|72.47|71.47|72.45|71.45|72.48|71.48|72.42|71.42|39
1691229900000|2023-08-05 10:05:00|72.44|71.44|72.44|71.44|72.45|71.45|72.38|71.38|21
1691230200000|2023-08-05 10:10:00|72.45|71.45|72.47|71.47|72.49|71.49|72.44|71.44|22
1691230500000|2023-08-05 10:15:00|72.46|71.46|72.48|71.48|72.48|71.48|72.45|71.45|23
1691230800000|2023-08-05 10:20:00|72.47|71.47|72.48|71.48|72.49|71.49|72.46|71.46|15
1691231100000|2023-08-05 10:25:00|72.49|71.49|72.49|71.49|72.49|71.49|72.47|71.47|5
1691231400000|2023-08-05 10:30:00|72.48|71.48|72.48|71.48|72.49|71.49|72.47|71.47|11
1691231700000|2023-08-05 10:35:00|72.49|71.49|72.44|71.44|72.49|71.49|72.38|71.38|25
1691232000000|2023-08-05 10:40:00|72.45|71.45|72.44|71.44|72.49|71.49|72.43|71.43|25
1691232300000|2023-08-05 10:45:00|72.43|71.43|72.36|71.36|72.44|71.44|72.36|71.36|22
1691232600000|2023-08-05 10:50:00|72.37|71.37|72.48|71.48|72.49|71.49|72.36|71.36|26
1691232900000|2023-08-05 10:55:00|72.49|71.49|72.48|71.48|72.55|71.55|72.47|71.47|17
1691233200000|2023-08-05 11:00:00|72.49|71.49|72.49|71.49|72.49|71.49|72.42|71.42|26
1691233500000|2023-08-05 11:05:00|72.5|71.5|72.52|71.52|72.52|71.52|72.48|71.48|54
1691233800000|2023-08-05 11:10:00|72.51|71.51|72.49|71.49|72.56|71.56|72.47|71.47|40
1691234100000|2023-08-05 11:15:00|72.51|71.51|72.45|71.45|72.51|71.51|72.44|71.44|33
1691234400000|2023-08-05 11:20:00|72.44|71.44|72.38|71.38|72.45|71.45|72.37|71.37|35
1691234700000|2023-08-05 11:25:00|72.39|71.39|72.38|71.38|72.39|71.39|72.37|71.37|8
1691235000000|2023-08-05 11:30:00|72.39|71.39|72.35|71.35|72.39|71.39|72.34|71.34|23
1691235300000|2023-08-05 11:35:00|72.34|71.34|72.35|71.35|72.36|71.36|72.34|71.34|8
1691235600000|2023-08-05 11:40:00|72.36|71.36|72.36|71.36|72.36|71.36|72.33|71.33|9
1691235900000|2023-08-05 11:45:00|72.35|71.35|72.28|71.28|72.39|71.39|72.27|71.27|36
1691236200000|2023-08-05 11:50:00|72.25|71.25|72.16|71.16|72.25|71.25|72.08|71.08|52
1691236500000|2023-08-05 11:55:00|72.15|71.15|72.25|71.25|72.26|71.26|72.15|71.15|32
1691236800000|2023-08-05 12:00:00|72.24|71.24|72.24|71.24|72.28|71.28|72.17|71.17|40
1691237100000|2023-08-05 12:05:00|72.25|71.25|72.24|71.24|72.29|71.29|72.24|71.24|29
1691237400000|2023-08-05 12:10:00|72.25|71.25|72.15|71.15|72.25|71.25|72.09|71.09|63
1691237700000|2023-08-05 12:15:00|72.16|71.16|71.99|70.99|72.2|71.2|71.97|70.97|38
1691238000000|2023-08-05 12:20:00|72|71|72.09|71.09|72.15|71.15|71.99|70.99|54
1691238300000|2023-08-05 12:25:00|72.1|71.1|72.16|71.16|72.19|71.19|72.1|71.1|17
1691238600000|2023-08-05 12:30:00|72.15|71.15|72.09|71.09|72.15|71.15|72.08|71.08|40
1691238900000|2023-08-05 12:35:00|72.07|71.07|72.13|71.13|72.16|71.16|72.05|71.05|40
1691239200000|2023-08-05 12:40:00|72.12|71.12|72.03|71.03|72.14|71.14|71.99|70.99|76
1691239500000|2023-08-05 12:45:00|72.02|71.02|72.04|71.04|72.15|71.15|72.02|71.02|68
1691239800000|2023-08-05 12:50:00|72.06|71.06|72.09|71.09|72.13|71.13|72.04|71.04|50
1691240100000|2023-08-05 12:55:00|72.1|71.1|72.14|71.14|72.16|71.16|72.1|71.1|44
1691240400000|2023-08-05 13:00:00|72.15|71.15|72.13|71.13|72.16|71.16|72.13|71.13|17
1691240700000|2023-08-05 13:05:00|72.14|71.14|72.23|71.23|72.24|71.24|72.13|71.13|36
1691241000000|2023-08-05 13:10:00|72.24|71.24|72.2|71.2|72.24|71.24|72.15|71.15|28
1691241300000|2023-08-05 13:15:00|72.19|71.19|72.23|71.23|72.26|71.26|72.19|71.19|16
1691241600000|2023-08-05 13:20:00|72.24|71.24|72.25|71.25|72.25|71.25|72.24|71.24|2
1691241900000|2023-08-05 13:25:00|72.24|71.24|72.24|71.24|72.25|71.25|72.23|71.23|9
1691242200000|2023-08-05 13:30:00|72.23|71.23|72.24|71.24|72.24|71.24|72.23|71.23|10
1691242500000|2023-08-05 13:35:00|72.23|71.23|72.23|71.23|72.24|71.24|72.18|71.18|57
1691242800000|2023-08-05 13:40:00|72.22|71.22|72.12|71.12|72.22|71.22|72.11|71.11|23
1691243100000|2023-08-05 13:45:00|72.13|71.13|72.24|71.24|72.24|71.24|72.13|71.13|27
1691243400000|2023-08-05 13:50:00|72.23|71.23|72.23|71.23|72.24|71.24|72.17|71.17|39
1691243700000|2023-08-05 13:55:00|72.22|71.22|72.24|71.24|72.27|71.27|72.22|71.22|22
1691244000000|2023-08-05 14:00:00|72.25|71.25|72.34|71.34|72.35|71.35|72.25|71.25|27
1691244300000|2023-08-05 14:05:00|72.35|71.35|72.46|71.46|72.46|71.46|72.35|71.35|52
1691244600000|2023-08-05 14:10:00|72.45|71.45|72.52|71.52|72.53|71.53|72.43|71.43|37
1691244900000|2023-08-05 14:15:00|72.51|71.51|72.57|71.57|72.58|71.58|72.45|71.45|40
1691245200000|2023-08-05 14:20:00|72.56|71.56|72.57|71.57|72.6|71.6|72.55|71.55|30
1691245500000|2023-08-05 14:25:00|72.54|71.54|72.57|71.57|72.59|71.59|72.48|71.48|49
1691245800000|2023-08-05 14:30:00|72.58|71.58|72.53|71.53|72.58|71.58|72.51|71.51|30
1691246100000|2023-08-05 14:35:00|72.52|71.52|72.37|71.37|72.56|71.56|72.35|71.35|69
1691246400000|2023-08-05 14:40:00|72.36|71.36|72.37|71.37|72.38|71.38|72.32|71.32|51
1691246700000|2023-08-05 14:45:00|72.38|71.38|72.43|71.43|72.47|71.47|72.35|71.35|60
1691247000000|2023-08-05 14:50:00|72.44|71.44|72.59|71.59|72.59|71.59|72.43|71.43|66
1691247300000|2023-08-05 14:55:00|72.58|71.58|72.66|71.66|72.66|71.66|72.56|71.56|65
1691247600000|2023-08-05 15:00:00|72.67|71.67|72.56|71.56|72.67|71.67|72.56|71.56|61
1691247900000|2023-08-05 15:05:00|72.57|71.57|72.56|71.56|72.63|71.63|72.47|71.47|90
1691248200000|2023-08-05 15:10:00|72.57|71.57|72.54|71.54|72.62|71.62|72.52|71.52|35
1691248500000|2023-08-05 15:15:00|72.53|71.53|72.44|71.44|72.54|71.54|72.44|71.44|40
1691248800000|2023-08-05 15:20:00|72.43|71.43|72.36|71.36|72.49|71.49|72.33|71.33|68
1691249100000|2023-08-05 15:25:00|72.35|71.35|72.33|71.33|72.36|71.36|72.31|71.31|37
1691249400000|2023-08-05 15:30:00|72.32|71.32|72.34|71.34|72.37|71.37|72.32|71.32|26
1691249700000|2023-08-05 15:35:00|72.33|71.33|72.48|71.48|72.49|71.49|72.26|71.26|79
1691250000000|2023-08-05 15:40:00|72.49|71.49|72.56|71.56|72.64|71.64|72.49|71.49|75
1691250300000|2023-08-05 15:45:00|72.57|71.57|72.56|71.56|72.63|71.63|72.56|71.56|33
1691250600000|2023-08-05 15:50:00|72.58|71.58|72.57|71.57|72.58|71.58|72.53|71.53|36
1691250900000|2023-08-05 15:55:00|72.58|71.58|72.57|71.57|72.58|71.58|72.55|71.55|22
1691251200000|2023-08-05 16:00:00|72.56|71.56|72.53|71.53|72.56|71.56|72.47|71.47|38
1691251500000|2023-08-05 16:05:00|72.55|71.55|72.57|71.57|72.58|71.58|72.53|71.53|24
1691251800000|2023-08-05 16:10:00|72.58|71.58|72.66|71.66|72.67|71.67|72.57|71.57|18
1691252100000|2023-08-05 16:15:00|72.67|71.67|72.47|71.47|72.67|71.67|72.47|71.47|31
1691252400000|2023-08-05 16:20:00|72.46|71.46|72.47|71.47|72.48|71.48|72.45|71.45|16
1691252700000|2023-08-05 16:25:00|72.46|71.46|72.43|71.43|72.47|71.47|72.37|71.37|28
1691253000000|2023-08-05 16:30:00|72.44|71.44|72.33|71.33|72.45|71.45|72.23|71.23|72
1691253300000|2023-08-05 16:35:00|72.32|71.32|72.35|71.35|72.36|71.36|72.27|71.27|58
1691253600000|2023-08-05 16:40:00|72.36|71.36|72.33|71.33|72.37|71.37|72.32|71.32|18
1691253900000|2023-08-05 16:45:00|72.34|71.34|72.46|71.46|72.48|71.48|72.34|71.34|30
1691254200000|2023-08-05 16:50:00|72.45|71.45|72.47|71.47|72.48|71.48|72.44|71.44|17
1691254500000|2023-08-05 16:55:00|72.46|71.46|72.46|71.46|72.47|71.47|72.45|71.45|11
1691254800000|2023-08-05 17:00:00|72.47|71.47|72.54|71.54|72.54|71.54|72.46|71.46|20
1691255100000|2023-08-05 17:05:00|72.55|71.55|72.57|71.57|72.58|71.58|72.54|71.54|16
1691255400000|2023-08-05 17:10:00|72.58|71.58|72.62|71.62|72.64|71.64|72.57|71.57|27
1691255700000|2023-08-05 17:15:00|72.63|71.63|72.68|71.68|72.69|71.69|72.63|71.63|27
1691256000000|2023-08-05 17:20:00|72.73|71.73|72.69|71.69|72.74|71.74|72.67|71.67|45
1691256300000|2023-08-05 17:25:00|72.68|71.68|72.68|71.68|72.69|71.69|72.64|71.64|30
1691256600000|2023-08-05 17:30:00|72.69|71.69|72.69|71.69|72.69|71.69|72.66|71.66|9
1691256900000|2023-08-05 17:35:00|72.68|71.68|72.58|71.58|72.68|71.68|72.57|71.57|24
1691257200000|2023-08-05 17:40:00|72.59|71.59|72.56|71.56|72.59|71.59|72.56|71.56|4
1691257500000|2023-08-05 17:45:00|72.57|71.57|72.67|71.67|72.68|71.68|72.54|71.54|25
1691257800000|2023-08-05 17:50:00|72.68|71.68|72.63|71.63|72.73|71.73|72.63|71.63|29
1691258100000|2023-08-05 17:55:00|72.64|71.64|72.64|71.64|72.68|71.68|72.63|71.63|20
1691258400000|2023-08-05 18:00:00|72.66|71.66|72.63|71.63|72.66|71.66|72.59|71.59|18
1691258700000|2023-08-05 18:05:00|72.64|71.64|72.65|71.65|72.65|71.65|72.64|71.64|28
1691259000000|2023-08-05 18:10:00|72.66|71.66|72.72|71.72|72.75|71.75|72.65|71.65|26
1691259300000|2023-08-05 18:15:00|72.73|71.73|72.76|71.76|72.76|71.76|72.72|71.72|30
1691259600000|2023-08-05 18:20:00|72.77|71.77|72.85|71.85|72.85|71.85|72.77|71.77|18
1691259900000|2023-08-05 18:25:00|72.84|71.84|72.85|71.85|72.87|71.87|72.84|71.84|16
1691260200000|2023-08-05 18:30:00|72.86|71.86|72.79|71.79|72.86|71.86|72.79|71.79|28
1691260500000|2023-08-05 18:35:00|72.8|71.8|72.85|71.85|72.85|71.85|72.79|71.79|10
1691260800000|2023-08-05 18:40:00|72.86|71.86|72.84|71.84|72.86|71.86|72.84|71.84|9
1691261100000|2023-08-05 18:45:00|72.83|71.83|72.86|71.86|72.86|71.86|72.83|71.83|16
1691261400000|2023-08-05 18:50:00|72.87|71.87|72.95|71.95|72.95|71.95|72.84|71.84|14
1691261700000|2023-08-05 18:55:00|72.96|71.96|72.86|71.86|73.05|72.05|72.85|71.85|59
1691262000000|2023-08-05 19:00:00|72.87|71.87|72.86|71.86|72.9|71.9|72.85|71.85|49
1691262300000|2023-08-05 19:05:00|72.85|71.85|72.89|71.89|72.9|71.9|72.85|71.85|23
1691262600000|2023-08-05 19:10:00|72.88|71.88|72.87|71.87|72.88|71.88|72.87|71.87|10
1691262900000|2023-08-05 19:15:00|72.88|71.88|72.86|71.86|72.89|71.89|72.86|71.86|13
1691263200000|2023-08-05 19:20:00|72.87|71.87|72.87|71.87|72.89|71.89|72.86|71.86|19
1691263500000|2023-08-05 19:25:00|72.88|71.88|73.07|72.07|73.07|72.07|72.87|71.87|28
1691263800000|2023-08-05 19:30:00|73.04|72.04|72.89|71.89|73.05|72.05|72.87|71.87|51
1691264100000|2023-08-05 19:35:00|72.88|71.88|72.85|71.85|72.9|71.9|72.84|71.84|27
1691264400000|2023-08-05 19:40:00|72.84|71.84|72.89|71.89|72.9|71.9|72.84|71.84|21
1691264700000|2023-08-05 19:45:00|72.88|71.88|72.85|71.85|72.91|71.91|72.84|71.84|50
1691265000000|2023-08-05 19:50:00|72.86|71.86|72.89|71.89|72.91|71.91|72.86|71.86|37
1691265300000|2023-08-05 19:55:00|72.87|71.87|72.89|71.89|72.9|71.9|72.87|71.87|10
1691265600000|2023-08-05 20:00:00|72.9|71.9|72.95|71.95|73|72|72.9|71.9|29
1691265900000|2023-08-05 20:05:00|72.96|71.96|72.98|71.98|73.02|72.02|72.96|71.96|44
1691266200000|2023-08-05 20:10:00|72.99|71.99|73.03|72.03|73.05|72.05|72.97|71.97|13
1691266500000|2023-08-05 20:15:00|73.02|72.02|73.05|72.05|73.05|72.05|73.02|72.02|19
1691266800000|2023-08-05 20:20:00|73.06|72.06|72.95|71.95|73.07|72.07|72.94|71.94|29
1691267100000|2023-08-05 20:25:00|72.94|71.94|72.94|71.94|72.96|71.96|72.94|71.94|27
1691267400000|2023-08-05 20:30:00|72.95|71.95|72.99|71.99|73|72|72.94|71.94|9
1691267700000|2023-08-05 20:35:00|72.98|71.98|72.97|71.97|72.98|71.98|72.95|71.95|25
1691268000000|2023-08-05 20:40:00|72.98|71.98|72.97|71.97|72.99|71.99|72.95|71.95|18
1691268300000|2023-08-05 20:45:00|72.98|71.98|72.94|71.94|72.99|71.99|72.94|71.94|13
1691268600000|2023-08-05 20:50:00|72.95|71.95|72.87|71.87|72.95|71.95|72.87|71.87|17
1691268900000|2023-08-05 20:55:00|72.88|71.88|72.87|71.87|72.89|71.89|72.85|71.85|18
1691269200000|2023-08-05 21:00:00|72.88|71.88|72.97|71.97|72.98|71.98|72.88|71.88|23
1691269500000|2023-08-05 21:05:00|72.96|71.96|72.97|71.97|72.98|71.98|72.96|71.96|8
1691269800000|2023-08-05 21:10:00|72.98|71.98|73.04|72.04|73.05|72.05|72.97|71.97|28
1691270100000|2023-08-05 21:15:00|73.05|72.05|73.06|72.06|73.07|72.07|73.04|72.04|15
1691270400000|2023-08-05 21:20:00|73.05|72.05|73.05|72.05|73.07|72.07|73.03|72.03|25
1691270700000|2023-08-05 21:25:00|73.06|72.06|73.12|72.12|73.14|72.14|73.05|72.05|25
1691271000000|2023-08-05 21:30:00|73.13|72.13|73.19|72.19|73.19|72.19|73.12|72.12|23
1691271300000|2023-08-05 21:35:00|73.18|72.18|73.19|72.19|73.19|72.19|73.16|72.16|19
1691271600000|2023-08-05 21:40:00|73.18|72.18|73.22|72.22|73.28|72.28|73.17|72.17|70
1691271900000|2023-08-05 21:45:00|73.23|72.23|73.22|72.22|73.25|72.25|73.22|72.22|21
1691272200000|2023-08-05 21:50:00|73.23|72.23|73.24|72.24|73.24|72.24|73.23|72.23|6
1691272500000|2023-08-05 21:55:00|73.25|72.25|73.26|72.26|73.27|72.27|73.24|72.24|25
1691272800000|2023-08-05 22:00:00|73.25|72.25|73.27|72.27|73.28|72.28|73.24|72.24|13
1691273100000|2023-08-05 22:05:00|73.26|72.26|73.27|72.27|73.27|72.27|73.25|72.25|24
1691273400000|2023-08-05 22:10:00|73.28|72.28|73.23|72.23|73.33|72.33|73.22|72.22|54
1691273700000|2023-08-05 22:15:00|73.24|72.24|73.27|72.27|73.27|72.27|73.23|72.23|18
1691274000000|2023-08-05 22:20:00|73.26|72.26|73.27|72.27|73.28|72.28|73.25|72.25|12
1691274300000|2023-08-05 22:25:00|73.28|72.28|73.27|72.27|73.34|72.34|73.27|72.27|22
1691274600000|2023-08-05 22:30:00|73.26|72.26|73.27|72.27|73.28|72.28|73.23|72.23|22
1691274900000|2023-08-05 22:35:00|73.28|72.28|73.33|72.33|73.33|72.33|73.25|72.25|28
1691275200000|2023-08-05 22:40:00|73.34|72.34|73.33|72.33|73.38|72.38|73.31|72.31|43
1691275500000|2023-08-05 22:45:00|73.34|72.34|73.35|72.35|73.35|72.35|73.33|72.33|6
1691275800000|2023-08-05 22:50:00|73.36|72.36|73.33|72.33|73.36|72.36|73.32|72.32|14
1691276100000|2023-08-05 22:55:00|73.43|72.43|73.47|72.47|73.56|72.56|73.42|72.42|43
1691276400000|2023-08-05 23:00:00|73.48|72.48|73.42|72.42|73.52|72.52|73.42|72.42|27
1691276700000|2023-08-05 23:05:00|73.41|72.41|73.38|72.38|73.43|72.43|73.35|72.35|36
1691277000000|2023-08-05 23:10:00|73.37|72.37|73.34|72.34|73.38|72.38|73.32|72.32|22
1691277300000|2023-08-05 23:15:00|73.37|72.37|73.37|72.37|73.37|72.37|73.32|72.32|29
1691277600000|2023-08-05 23:20:00|73.38|72.38|73.34|72.34|73.38|72.38|73.34|72.34|12
1691277900000|2023-08-05 23:25:00|73.35|72.35|73.36|72.36|73.38|72.38|73.33|72.33|28
1691278200000|2023-08-05 23:30:00|73.37|72.37|73.31|72.31|73.37|72.37|73.3|72.3|31
1691278500000|2023-08-05 23:35:00|73.3|72.3|73.27|72.27|73.3|72.3|73.23|72.23|18
1691278800000|2023-08-05 23:40:00|73.26|72.26|73.24|72.24|73.28|72.28|73.24|72.24|16
1691279100000|2023-08-05 23:45:00|73.23|72.23|73.27|72.27|73.28|72.28|73.23|72.23|22
1691279400000|2023-08-05 23:50:00|73.28|72.28|73.27|72.27|73.29|72.29|73.26|72.26|42
1691279700000|2023-08-05 23:55:00|73.26|72.26|73.27|72.27|73.28|72.28|73.26|72.26|18
1691280000000|2023-08-06 00:00:00|73.26|72.26|73.36|72.36|73.46|72.46|73.24|72.24|45
1691280300000|2023-08-06 00:05:00|73.38|72.38|73.37|72.37|73.47|72.47|73.36|72.36|30
1691280600000|2023-08-06 00:10:00|73.38|72.38|73.37|72.37|73.39|72.39|73.34|72.34|20
1691280900000|2023-08-06 00:15:00|73.38|72.38|73.46|72.46|73.47|72.47|73.36|72.36|13
1691281200000|2023-08-06 00:20:00|73.47|72.47|73.57|72.57|73.57|72.57|73.47|72.47|30
1691281500000|2023-08-06 00:25:00|73.58|72.58|73.47|72.47|73.61|72.61|73.44|72.44|62
1691281800000|2023-08-06 00:30:00|73.48|72.48|73.47|72.47|73.48|72.48|73.46|72.46|12
1691282100000|2023-08-06 00:35:00|73.46|72.46|73.37|72.37|73.47|72.47|73.36|72.36|27
1691282400000|2023-08-06 00:40:00|73.38|72.38|73.45|72.45|73.46|72.46|73.37|72.37|19
1691282700000|2023-08-06 00:45:00|73.47|72.47|73.47|72.47|73.49|72.49|73.44|72.44|45
1691283000000|2023-08-06 00:50:00|73.46|72.46|73.39|72.39|73.46|72.46|73.38|72.38|33
1691283300000|2023-08-06 00:55:00|73.38|72.38|73.39|72.39|73.46|72.46|73.37|72.37|28
1691283600000|2023-08-06 01:00:00|73.4|72.4|73.33|72.33|73.4|72.4|73.33|72.33|15
1691283900000|2023-08-06 01:05:00|73.32|72.32|73.14|72.14|73.32|72.32|73.08|72.08|41
1691284200000|2023-08-06 01:10:00|73.16|72.16|73.15|72.15|73.16|72.16|73.13|72.13|10
1691284500000|2023-08-06 01:15:00|73.14|72.14|73.14|72.14|73.15|72.15|73.09|72.09|8
1691284800000|2023-08-06 01:20:00|73.15|72.15|73.14|72.14|73.15|72.15|73.13|72.13|12
1691285100000|2023-08-06 01:25:00|73.13|72.13|73.04|72.04|73.13|72.13|73.04|72.04|29
1691285400000|2023-08-06 01:30:00|73.05|72.05|72.96|71.96|73.06|72.06|72.95|71.95|17
1691285700000|2023-08-06 01:35:00|72.97|71.97|73.05|72.05|73.06|72.06|72.96|71.96|34
1691286000000|2023-08-06 01:40:00|73.06|72.06|73.07|72.07|73.08|72.08|73.05|72.05|12
1691286300000|2023-08-06 01:45:00|73.06|72.06|73.05|72.05|73.07|72.07|73.05|72.05|24
1691286600000|2023-08-06 01:50:00|73.06|72.06|73.05|72.05|73.06|72.06|73.04|72.04|12
1691286900000|2023-08-06 01:55:00|73.06|72.06|72.95|71.95|73.06|72.06|72.94|71.94|30
1691287200000|2023-08-06 02:00:00|72.96|71.96|73.47|72.47|73.64|72.64|72.95|71.95|152
1691287500000|2023-08-06 02:05:00|73.46|72.46|73.56|72.56|73.57|72.57|73.45|72.45|61
1691287800000|2023-08-06 02:10:00|73.55|72.55|73.46|72.46|73.58|72.58|73.46|72.46|35
1691288100000|2023-08-06 02:15:00|73.47|72.47|73.46|72.46|73.57|72.57|73.46|72.46|33
1691288400000|2023-08-06 02:20:00|73.47|72.47|73.56|72.56|73.57|72.57|73.45|72.45|35
1691288700000|2023-08-06 02:25:00|73.55|72.55|73.67|72.67|73.67|72.67|73.55|72.55|47
1691289000000|2023-08-06 02:30:00|73.68|72.68|73.64|72.64|73.76|72.76|73.57|72.57|69
1691289300000|2023-08-06 02:35:00|73.66|72.66|73.77|72.77|73.77|72.77|73.66|72.66|29
1691289600000|2023-08-06 02:40:00|73.74|72.74|73.65|72.65|73.77|72.77|73.65|72.65|40
1691289900000|2023-08-06 02:45:00|73.66|72.66|73.58|72.58|73.66|72.66|73.57|72.57|37
1691290200000|2023-08-06 02:50:00|73.57|72.57|73.63|72.63|73.67|72.67|73.57|72.57|22
1691290500000|2023-08-06 02:55:00|73.62|72.62|73.63|72.63|73.65|72.65|73.57|72.57|32
1691290800000|2023-08-06 03:00:00|73.64|72.64|73.53|72.53|73.64|72.64|73.53|72.53|35
1691291100000|2023-08-06 03:05:00|73.54|72.54|73.52|72.52|73.55|72.55|73.46|72.46|22
1691291400000|2023-08-06 03:10:00|73.53|72.53|73.48|72.48|73.54|72.54|73.47|72.47|39
1691291700000|2023-08-06 03:15:00|73.49|72.49|73.48|72.48|73.55|72.55|73.47|72.47|32
1691292000000|2023-08-06 03:20:00|73.47|72.47|73.53|72.53|73.55|72.55|73.47|72.47|27
1691292300000|2023-08-06 03:25:00|73.5|72.5|73.48|72.48|73.51|72.51|73.47|72.47|15
1691292600000|2023-08-06 03:30:00|73.49|72.49|73.44|72.44|73.56|72.56|73.44|72.44|19
1691292900000|2023-08-06 03:35:00|73.43|72.43|73.46|72.46|73.46|72.46|73.38|72.38|22
1691293200000|2023-08-06 03:40:00|73.45|72.45|73.44|72.44|73.48|72.48|73.43|72.43|11
1691293500000|2023-08-06 03:45:00|73.43|72.43|73.38|72.38|73.43|72.43|73.37|72.37|9
1691293800000|2023-08-06 03:50:00|73.39|72.39|73.43|72.43|73.45|72.45|73.38|72.38|17
1691294100000|2023-08-06 03:55:00|73.4|72.4|73.47|72.47|73.47|72.47|73.37|72.37|21
1691294400000|2023-08-06 04:00:00|73.46|72.46|73.52|72.52|73.56|72.56|73.46|72.46|37
1691294700000|2023-08-06 04:05:00|73.53|72.53|73.54|72.54|73.56|72.56|73.51|72.51|14
1691295000000|2023-08-06 04:10:00|73.55|72.55|73.55|72.55|73.56|72.56|73.51|72.51|22
1691295300000|2023-08-06 04:15:00|73.53|72.53|73.46|72.46|73.55|72.55|73.46|72.46|28
1691295600000|2023-08-06 04:20:00|73.47|72.47|73.45|72.45|73.47|72.47|73.44|72.44|13
1691295900000|2023-08-06 04:25:00|73.46|72.46|73.46|72.46|73.54|72.54|73.45|72.45|21
1691296200000|2023-08-06 04:30:00|73.47|72.47|73.56|72.56|73.57|72.57|73.46|72.46|14
1691296500000|2023-08-06 04:35:00|73.55|72.55|73.53|72.53|73.56|72.56|73.47|72.47|40
1691296800000|2023-08-06 04:40:00|73.54|72.54|73.56|72.56|73.56|72.56|73.54|72.54|9
1691297100000|2023-08-06 04:45:00|73.55|72.55|73.56|72.56|73.57|72.57|73.53|72.53|12
1691297400000|2023-08-06 04:50:00|73.61|72.61|73.56|72.56|73.64|72.64|73.56|72.56|28
1691297700000|2023-08-06 04:55:00|73.57|72.57|73.57|72.57|73.58|72.58|73.56|72.56|9
1691298000000|2023-08-06 05:00:00|73.56|72.56|73.57|72.57|73.58|72.58|73.56|72.56|16
1691298300000|2023-08-06 05:05:00|73.56|72.56|73.55|72.55|73.58|72.58|73.55|72.55|14
1691298600000|2023-08-06 05:10:00|73.54|72.54|73.55|72.55|73.57|72.57|73.54|72.54|12
1691298900000|2023-08-06 05:15:00|73.54|72.54|73.51|72.51|73.56|72.56|73.5|72.5|21
1691299200000|2023-08-06 05:20:00|73.5|72.5|73.45|72.45|73.54|72.54|73.44|72.44|22
1691299500000|2023-08-06 05:25:00|73.44|72.44|73.46|72.46|73.47|72.47|73.43|72.43|12
1691299800000|2023-08-06 05:30:00|73.48|72.48|73.45|72.45|73.48|72.48|73.44|72.44|7
1691300100000|2023-08-06 05:35:00|73.46|72.46|73.44|72.44|73.47|72.47|73.44|72.44|11
1691300400000|2023-08-06 05:40:00|73.43|72.43|73.4|72.4|73.46|72.46|73.34|72.34|42
1691300700000|2023-08-06 05:45:00|73.39|72.39|73.46|72.46|73.47|72.47|73.37|72.37|24
1691301000000|2023-08-06 05:50:00|73.47|72.47|73.47|72.47|73.47|72.47|73.46|72.46|7
1691301300000|2023-08-06 05:55:00|73.5|72.5|73.52|72.52|73.53|72.53|73.5|72.5|9
1691301600000|2023-08-06 06:00:00|73.53|72.53|73.52|72.52|73.53|72.53|73.45|72.45|45
1691301900000|2023-08-06 06:05:00|73.51|72.51|73.47|72.47|73.54|72.54|73.47|72.47|19
1691302200000|2023-08-06 06:10:00|73.45|72.45|73.32|72.32|73.45|72.45|73.32|72.32|35
1691302500000|2023-08-06 06:15:00|73.28|72.28|73.24|72.24|73.28|72.28|73.17|72.17|27
1691302800000|2023-08-06 06:20:00|73.25|72.25|73.28|72.28|73.33|72.33|73.18|72.18|31
1691303100000|2023-08-06 06:25:00|73.29|72.29|73.27|72.27|73.35|72.35|73.27|72.27|14
1691303400000|2023-08-06 06:30:00|73.25|72.25|73.16|72.16|73.26|72.26|73.16|72.16|22
1691303700000|2023-08-06 06:35:00|73.17|72.17|73.24|72.24|73.26|72.26|73.14|72.14|18
1691304000000|2023-08-06 06:40:00|73.25|72.25|73.23|72.23|73.25|72.25|73.17|72.17|17
1691304300000|2023-08-06 06:45:00|73.26|72.26|73.23|72.23|73.26|72.26|73.22|72.22|21
1691304600000|2023-08-06 06:50:00|73.25|72.25|73.23|72.23|73.26|72.26|73.18|72.18|11
1691304900000|2023-08-06 06:55:00|73.24|72.24|73.29|72.29|73.32|72.32|73.23|72.23|19
1691305200000|2023-08-06 07:00:00|73.27|72.27|73.33|72.33|73.34|72.34|73.26|72.26|20
1691305500000|2023-08-06 07:05:00|73.31|72.31|73.27|72.27|73.31|72.31|73.26|72.26|13
1691305800000|2023-08-06 07:10:00|73.28|72.28|73.24|72.24|73.28|72.28|73.23|72.23|10
1691306100000|2023-08-06 07:15:00|73.23|72.23|73.27|72.27|73.27|72.27|73.23|72.23|13
1691306400000|2023-08-06 07:20:00|73.26|72.26|73.26|72.26|73.28|72.28|73.24|72.24|19
1691306700000|2023-08-06 07:25:00|73.23|72.23|73.26|72.26|73.26|72.26|73.21|72.21|16
1691307000000|2023-08-06 07:30:00|73.27|72.27|73.26|72.26|73.28|72.28|73.25|72.25|8
1691307300000|2023-08-06 07:35:00|73.28|72.28|73.26|72.26|73.28|72.28|73.25|72.25|4
1691307600000|2023-08-06 07:40:00|73.27|72.27|73.37|72.37|73.39|72.39|73.27|72.27|22
1691307900000|2023-08-06 07:45:00|73.38|72.38|73.43|72.43|73.46|72.46|73.37|72.37|36
1691308200000|2023-08-06 07:50:00|73.42|72.42|73.46|72.46|73.47|72.47|73.41|72.41|37
1691308500000|2023-08-06 07:55:00|73.45|72.45|73.46|72.46|73.47|72.47|73.42|72.42|17
1691308800000|2023-08-06 08:00:00|73.47|72.47|73.46|72.46|73.47|72.47|73.43|72.43|22
1691309100000|2023-08-06 08:05:00|73.47|72.47|73.44|72.44|73.47|72.47|73.43|72.43|17
1691309400000|2023-08-06 08:10:00|73.43|72.43|73.45|72.45|73.46|72.46|73.42|72.42|15
1691309700000|2023-08-06 08:15:00|73.44|72.44|73.45|72.45|73.46|72.46|73.41|72.41|26
1691310000000|2023-08-06 08:20:00|73.46|72.46|73.46|72.46|73.52|72.52|73.45|72.45|46
1691310300000|2023-08-06 08:25:00|73.45|72.45|73.45|72.45|73.48|72.48|73.44|72.44|23
1691310600000|2023-08-06 08:30:00|73.46|72.46|73.43|72.43|73.47|72.47|73.42|72.42|25
1691310900000|2023-08-06 08:35:00|73.44|72.44|73.47|72.47|73.47|72.47|73.44|72.44|11
1691311200000|2023-08-06 08:40:00|73.46|72.46|73.47|72.47|73.48|72.48|73.46|72.46|20
1691311500000|2023-08-06 08:45:00|73.48|72.48|73.54|72.54|73.57|72.57|73.47|72.47|47
1691311800000|2023-08-06 08:50:00|73.56|72.56|73.53|72.53|73.56|72.56|73.52|72.52|29
1691312100000|2023-08-06 08:55:00|73.56|72.56|73.47|72.47|73.56|72.56|73.47|72.47|8
1691312400000|2023-08-06 09:00:00|73.46|72.46|73.36|72.36|73.47|72.47|73.35|72.35|35
1691312700000|2023-08-06 09:05:00|73.35|72.35|73.36|72.36|73.37|72.37|73.35|72.35|10
1691313000000|2023-08-06 09:10:00|73.37|72.37|73.25|72.25|73.37|72.37|73.24|72.24|35
1691313300000|2023-08-06 09:15:00|73.22|72.22|73.25|72.25|73.27|72.27|73.21|72.21|20
1691313600000|2023-08-06 09:20:00|73.26|72.26|73.23|72.23|73.27|72.27|73.22|72.22|17
1691313900000|2023-08-06 09:25:00|73.25|72.25|73.22|72.22|73.26|72.26|73.22|72.22|11
1691314200000|2023-08-06 09:30:00|73.21|72.21|73.27|72.27|73.33|72.33|73.19|72.19|23
1691314500000|2023-08-06 09:35:00|73.26|72.26|73.26|72.26|73.28|72.28|73.25|72.25|11
1691314800000|2023-08-06 09:40:00|73.25|72.25|73.26|72.26|73.26|72.26|73.23|72.23|29
1691315100000|2023-08-06 09:45:00|73.25|72.25|73.27|72.27|73.27|72.27|73.25|72.25|19
1691315400000|2023-08-06 09:50:00|73.26|72.26|73.35|72.35|73.36|72.36|73.25|72.25|19
1691315700000|2023-08-06 09:55:00|73.36|72.36|73.36|72.36|73.37|72.37|73.36|72.36|3
1691316000000|2023-08-06 10:00:00|73.37|72.37|73.32|72.32|73.37|72.37|73.32|72.32|56
1691316300000|2023-08-06 10:05:00|73.33|72.33|73.25|72.25|73.33|72.33|73.25|72.25|39
1691316600000|2023-08-06 10:10:00|73.26|72.26|73.23|72.23|73.27|72.27|73.22|72.22|42
1691316900000|2023-08-06 10:15:00|73.24|72.24|73.25|72.25|73.28|72.28|73.23|72.23|15
1691317200000|2023-08-06 10:20:00|73.28|72.28|73.25|72.25|73.28|72.28|73.25|72.25|10
1691317500000|2023-08-06 10:25:00|73.26|72.26|73.25|72.25|73.28|72.28|73.25|72.25|8
1691317800000|2023-08-06 10:30:00|73.27|72.27|73.17|72.17|73.27|72.27|73.17|72.17|18
1691318100000|2023-08-06 10:35:00|73.16|72.16|72.95|71.95|73.16|72.16|72.93|71.93|51
1691318400000|2023-08-06 10:40:00|72.96|71.96|73.03|72.03|73.05|72.05|72.96|71.96|43
1691318700000|2023-08-06 10:45:00|73.02|72.02|73.06|72.06|73.07|72.07|73.02|72.02|41
1691319000000|2023-08-06 10:50:00|73.05|72.05|73.15|72.15|73.16|72.16|73.05|72.05|24
1691319300000|2023-08-06 10:55:00|73.16|72.16|73.16|72.16|73.16|72.16|73.15|72.15|7
1691319600000|2023-08-06 11:00:00|73.17|72.17|73.16|72.16|73.23|72.23|73.16|72.16|39
1691319900000|2023-08-06 11:05:00|73.15|72.15|73.22|72.22|73.22|72.22|73.15|72.15|23
1691320200000|2023-08-06 11:10:00|73.23|72.23|73.24|72.24|73.25|72.25|73.22|72.22|18
1691320500000|2023-08-06 11:15:00|73.23|72.23|73.16|72.16|73.23|72.23|73.16|72.16|11
1691320800000|2023-08-06 11:20:00|73.15|72.15|73.17|72.17|73.17|72.17|73.13|72.13|17
1691321100000|2023-08-06 11:25:00|73.16|72.16|73.22|72.22|73.22|72.22|73.16|72.16|20
1691321400000|2023-08-06 11:30:00|73.21|72.21|73.24|72.24|73.26|72.26|73.21|72.21|24
1691321700000|2023-08-06 11:35:00|73.25|72.25|73.25|72.25|73.26|72.26|73.24|72.24|7
1691322000000|2023-08-06 11:40:00|73.26|72.26|73.24|72.24|73.26|72.26|73.23|72.23|8
1691322300000|2023-08-06 11:45:00|73.25|72.25|73.34|72.34|73.35|72.35|73.25|72.25|13
1691322600000|2023-08-06 11:50:00|73.36|72.36|73.35|72.35|73.37|72.37|73.35|72.35|16
1691322900000|2023-08-06 11:55:00|73.36|72.36|73.44|72.44|73.45|72.45|73.34|72.34|28
1691323200000|2023-08-06 12:00:00|73.45|72.45|73.45|72.45|73.46|72.46|73.43|72.43|11
1691323500000|2023-08-06 12:05:00|73.46|72.46|73.45|72.45|73.46|72.46|73.44|72.44|8
1691323800000|2023-08-06 12:10:00|73.44|72.44|73.45|72.45|73.45|72.45|73.43|72.43|10
1691324100000|2023-08-06 12:15:00|73.46|72.46|73.44|72.44|73.55|72.55|73.43|72.43|24
1691324400000|2023-08-06 12:20:00|73.45|72.45|73.35|72.35|73.46|72.46|73.35|72.35|20
1691324700000|2023-08-06 12:25:00|73.36|72.36|73.35|72.35|73.36|72.36|73.34|72.34|6
1691325000000|2023-08-06 12:30:00|73.36|72.36|73.33|72.33|73.37|72.37|73.32|72.32|15
1691325300000|2023-08-06 12:35:00|73.32|72.32|73.23|72.23|73.33|72.33|73.22|72.22|23
1691325600000|2023-08-06 12:40:00|73.24|72.24|73.23|72.23|73.25|72.25|73.15|72.15|44
1691325900000|2023-08-06 12:45:00|73.22|72.22|73.17|72.17|73.24|72.24|73.16|72.16|16
1691326200000|2023-08-06 12:50:00|73.16|72.16|73.16|72.16|73.18|72.18|73.13|72.13|34
1691326500000|2023-08-06 12:55:00|73.15|72.15|73.14|72.14|73.18|72.18|73.14|72.14|19
1691326800000|2023-08-06 13:00:00|73.13|72.13|73.03|72.03|73.13|72.13|72.98|71.98|73
1691327100000|2023-08-06 13:05:00|73.04|72.04|73.04|72.04|73.08|72.08|73.03|72.03|34
1691327400000|2023-08-06 13:10:00|73.03|72.03|73.03|72.03|73.06|72.06|73.03|72.03|7
1691327700000|2023-08-06 13:15:00|73.04|72.04|73.02|72.02|73.05|72.05|72.96|71.96|19
1691328000000|2023-08-06 13:20:00|73.03|72.03|72.95|71.95|73.07|72.07|72.95|71.95|26
1691328300000|2023-08-06 13:25:00|72.96|71.96|72.87|71.87|72.97|71.97|72.83|71.83|43
1691328600000|2023-08-06 13:30:00|72.86|71.86|72.95|71.95|72.97|71.97|72.85|71.85|45
1691328900000|2023-08-06 13:35:00|72.93|71.93|72.67|71.67|72.96|71.96|72.66|71.66|62
1691329200000|2023-08-06 13:40:00|72.66|71.66|72.85|71.85|72.85|71.85|72.66|71.66|48
1691329500000|2023-08-06 13:45:00|72.84|71.84|72.97|71.97|72.97|71.97|72.84|71.84|30
1691329800000|2023-08-06 13:50:00|72.96|71.96|72.96|71.96|72.98|71.98|72.92|71.92|22
1691330100000|2023-08-06 13:55:00|72.97|71.97|72.85|71.85|72.97|71.97|72.84|71.84|26
1691330400000|2023-08-06 14:00:00|72.84|71.84|72.86|71.86|72.93|71.93|72.81|71.81|56
1691330700000|2023-08-06 14:05:00|72.85|71.85|72.84|71.84|72.86|71.86|72.75|71.75|56
1691331000000|2023-08-06 14:10:00|72.86|71.86|72.75|71.75|72.86|71.86|72.66|71.66|71
1691331300000|2023-08-06 14:15:00|72.74|71.74|72.91|71.91|72.95|71.95|72.65|71.65|121
1691331600000|2023-08-06 14:20:00|72.92|71.92|72.97|71.97|73.06|72.06|72.91|71.91|71
1691331900000|2023-08-06 14:25:00|72.98|71.98|72.97|71.97|73.07|72.07|72.96|71.96|54
1691332200000|2023-08-06 14:30:00|73|72|73.05|72.05|73.06|72.06|72.99|71.99|14
1691332500000|2023-08-06 14:35:00|73.06|72.06|73.01|72.01|73.11|72.11|73.01|72.01|23
1691332800000|2023-08-06 14:40:00|73.02|72.02|72.95|71.95|73.05|72.05|72.91|71.91|52
1691333100000|2023-08-06 14:45:00|72.94|71.94|72.93|71.93|73.04|72.04|72.91|71.91|67
1691333400000|2023-08-06 14:50:00|72.94|71.94|73.06|72.06|73.07|72.07|72.93|71.93|43
1691333700000|2023-08-06 14:55:00|73.07|72.07|73.06|72.06|73.07|72.07|73.05|72.05|12
1691334000000|2023-08-06 15:00:00|73.07|72.07|73.06|72.06|73.11|72.11|73.05|72.05|20
1691334300000|2023-08-06 15:05:00|73.07|72.07|73.04|72.04|73.12|72.12|73.04|72.04|35
1691334600000|2023-08-06 15:10:00|73.05|72.05|73.12|72.12|73.13|72.13|73.04|72.04|21
1691334900000|2023-08-06 15:15:00|73.15|72.15|73.05|72.05|73.16|72.16|73.04|72.04|72
1691335200000|2023-08-06 15:20:00|73.04|72.04|73.05|72.05|73.06|72.06|73.01|72.01|26
1691335500000|2023-08-06 15:25:00|73.06|72.06|73.04|72.04|73.06|72.06|73.01|72.01|24
1691335800000|2023-08-06 15:30:00|73.05|72.05|73.12|72.12|73.13|72.13|73.04|72.04|24
1691336100000|2023-08-06 15:35:00|73.14|72.14|73.13|72.13|73.16|72.16|73.11|72.11|35
1691336400000|2023-08-06 15:40:00|73.14|72.14|73.06|72.06|73.16|72.16|73.05|72.05|24
1691336700000|2023-08-06 15:45:00|73.05|72.05|73.11|72.11|73.15|72.15|73.05|72.05|44
1691337000000|2023-08-06 15:50:00|73.12|72.12|72.92|71.92|73.12|72.12|72.9|71.9|38
1691337300000|2023-08-06 15:55:00|72.93|71.93|72.94|71.94|72.98|71.98|72.91|71.91|44
1691337600000|2023-08-06 16:00:00|72.93|71.93|72.97|71.97|72.97|71.97|72.93|71.93|40
1691337900000|2023-08-06 16:05:00|72.99|71.99|72.82|71.82|73.02|72.02|72.82|71.82|54
1691338200000|2023-08-06 16:10:00|72.83|71.83|72.94|71.94|72.95|71.95|72.83|71.83|28
1691338500000|2023-08-06 16:15:00|72.93|71.93|72.97|71.97|73.04|72.04|72.88|71.88|45
1691338800000|2023-08-06 16:20:00|72.96|71.96|73.06|72.06|73.07|72.07|72.96|71.96|20
1691339100000|2023-08-06 16:25:00|73.05|72.05|73.14|72.14|73.14|72.14|73.05|72.05|36
1691339400000|2023-08-06 16:30:00|73.13|72.13|73.13|72.13|73.15|72.15|73.11|72.11|33
1691339700000|2023-08-06 16:35:00|73.14|72.14|73.23|72.23|73.25|72.25|73.14|72.14|53
1691340000000|2023-08-06 16:40:00|73.24|72.24|73.37|72.37|73.38|72.38|73.16|72.16|46
1691340300000|2023-08-06 16:45:00|73.38|72.38|73.37|72.37|73.39|72.39|73.36|72.36|28
1691340600000|2023-08-06 16:50:00|73.38|72.38|73.49|72.49|73.49|72.49|73.37|72.37|19
1691340900000|2023-08-06 16:55:00|73.48|72.48|73.48|72.48|73.49|72.49|73.47|72.47|16
1691341200000|2023-08-06 17:00:00|73.47|72.47|73.47|72.47|73.49|72.49|73.46|72.46|25
1691341500000|2023-08-06 17:05:00|73.48|72.48|73.48|72.48|73.52|72.52|73.46|72.46|29
1691341800000|2023-08-06 17:10:00|73.49|72.49|73.46|72.46|73.49|72.49|73.46|72.46|10
1691342100000|2023-08-06 17:15:00|73.45|72.45|73.36|72.36|73.46|72.46|73.35|72.35|53
1691342400000|2023-08-06 17:20:00|73.37|72.37|73.32|72.32|73.38|72.38|73.28|72.28|50
1691342700000|2023-08-06 17:25:00|73.31|72.31|73.35|72.35|73.35|72.35|73.3|72.3|36
1691343000000|2023-08-06 17:30:00|73.34|72.34|73.48|72.48|73.48|72.48|73.34|72.34|36
1691343300000|2023-08-06 17:35:00|73.47|72.47|73.46|72.46|73.48|72.48|73.44|72.44|24
1691343600000|2023-08-06 17:40:00|73.47|72.47|73.46|72.46|73.47|72.47|73.45|72.45|6
1691343900000|2023-08-06 17:45:00|73.45|72.45|73.46|72.46|73.47|72.47|73.45|72.45|4
1691344200000|2023-08-06 17:50:00|73.45|72.45|73.45|72.45|73.46|72.46|73.42|72.42|32
1691344500000|2023-08-06 17:55:00|73.46|72.46|73.45|72.45|73.46|72.46|73.44|72.44|10
1691344800000|2023-08-06 18:00:00|73.44|72.44|73.46|72.46|73.47|72.47|73.44|72.44|29
1691345100000|2023-08-06 18:05:00|73.44|72.44|73.45|72.45|73.46|72.46|73.43|72.43|20
1691345400000|2023-08-06 18:10:00|73.46|72.46|73.44|72.44|73.46|72.46|73.44|72.44|13
1691345700000|2023-08-06 18:15:00|73.42|72.42|73.45|72.45|73.45|72.45|73.36|72.36|23
1691346000000|2023-08-06 18:20:00|73.44|72.44|73.36|72.36|73.44|72.44|73.34|72.34|29
1691346300000|2023-08-06 18:25:00|73.35|72.35|73.36|72.36|73.36|72.36|73.31|72.31|20
1691346600000|2023-08-06 18:30:00|73.35|72.35|73.35|72.35|73.37|72.37|73.34|72.34|35
1691346900000|2023-08-06 18:35:00|73.36|72.36|73.27|72.27|73.36|72.36|73.26|72.26|13
1691347200000|2023-08-06 18:40:00|73.26|72.26|73.27|72.27|73.33|72.33|73.26|72.26|16
1691347500000|2023-08-06 18:45:00|73.25|72.25|73.27|72.27|73.28|72.28|73.25|72.25|13
1691347800000|2023-08-06 18:50:00|73.28|72.28|73.17|72.17|73.29|72.29|73.17|72.17|21
1691348100000|2023-08-06 18:55:00|73.16|72.16|73.16|72.16|73.18|72.18|73.15|72.15|37
1691348400000|2023-08-06 19:00:00|73.17|72.17|73.17|72.17|73.24|72.24|73.15|72.15|18
1691348700000|2023-08-06 19:05:00|73.16|72.16|73.21|72.21|73.24|72.24|73.16|72.16|20
1691349000000|2023-08-06 19:10:00|73.22|72.22|73.26|72.26|73.27|72.27|73.21|72.21|15
1691349300000|2023-08-06 19:15:00|73.27|72.27|73.21|72.21|73.27|72.27|73.21|72.21|22
1691349600000|2023-08-06 19:20:00|73.25|72.25|73.18|72.18|73.3|72.3|73.17|72.17|38
1691349900000|2023-08-06 19:25:00|73.19|72.19|73.17|72.17|73.19|72.19|73.16|72.16|23
1691350200000|2023-08-06 19:30:00|73.16|72.16|73.16|72.16|73.18|72.18|73.16|72.16|15
1691350500000|2023-08-06 19:35:00|73.17|72.17|73.17|72.17|73.18|72.18|73.14|72.14|27
1691350800000|2023-08-06 19:40:00|73.16|72.16|73.16|72.16|73.17|72.17|73.14|72.14|12
1691351100000|2023-08-06 19:45:00|73.17|72.17|73.22|72.22|73.23|72.23|73.17|72.17|20
1691351400000|2023-08-06 19:50:00|73.23|72.23|73.16|72.16|73.23|72.23|73.15|72.15|19
1691351700000|2023-08-06 19:55:00|73.15|72.15|73.22|72.22|73.22|72.22|73.15|72.15|25
1691352000000|2023-08-06 20:00:00|73.24|72.24|73.27|72.27|73.27|72.27|73.22|72.22|7
1691352300000|2023-08-06 20:05:00|73.26|72.26|73.27|72.27|73.28|72.28|73.26|72.26|12
1691352600000|2023-08-06 20:10:00|73.26|72.26|73.25|72.25|73.27|72.27|73.22|72.22|23
1691352900000|2023-08-06 20:15:00|73.26|72.26|73.26|72.26|73.27|72.27|73.25|72.25|12
1691353200000|2023-08-06 20:20:00|73.27|72.27|73.23|72.23|73.27|72.27|73.22|72.22|15
1691353500000|2023-08-06 20:25:00|73.22|72.22|73.16|72.16|73.22|72.22|73.15|72.15|32
1691353800000|2023-08-06 20:30:00|73.17|72.17|73.16|72.16|73.18|72.18|73.16|72.16|4
1691354100000|2023-08-06 20:35:00|73.15|72.15|73.15|72.15|73.16|72.16|73.15|72.15|3
1691354400000|2023-08-06 20:40:00|73.16|72.16|73.14|72.14|73.17|72.17|73.14|72.14|12
1691354700000|2023-08-06 20:45:00|73.16|72.16|73.15|72.15|73.16|72.16|73.14|72.14|8
1691355000000|2023-08-06 20:50:00|73.16|72.16|73.31|72.31|73.33|72.33|73.16|72.16|33
1691355300000|2023-08-06 20:55:00|73.33|72.33|73.37|72.37|73.38|72.38|73.33|72.33|34
1691355600000|2023-08-06 21:00:00|73.38|72.38|73.56|72.56|73.57|72.57|73.36|72.36|52
1691355900000|2023-08-06 21:05:00|73.57|72.57|73.61|72.61|73.61|72.61|73.55|72.55|23
1691356200000|2023-08-06 21:10:00|73.62|72.62|73.55|72.55|73.63|72.63|73.53|72.53|21
1691356500000|2023-08-06 21:15:00|73.56|72.56|73.61|72.61|73.61|72.61|73.55|72.55|14
1691356800000|2023-08-06 21:20:00|73.62|72.62|73.59|72.59|73.63|72.63|73.59|72.59|6
1691357100000|2023-08-06 21:25:00|73.6|72.6|73.58|72.58|73.61|72.61|73.53|72.53|21
1691357400000|2023-08-06 21:30:00|73.59|72.59|73.56|72.56|73.59|72.59|73.55|72.55|12
1691357700000|2023-08-06 21:35:00|73.57|72.57|73.56|72.56|73.57|72.57|73.56|72.56|6
1691358000000|2023-08-06 21:40:00|73.55|72.55|73.54|72.54|73.55|72.55|73.53|72.53|12
1691358300000|2023-08-06 21:45:00|73.52|72.52|73.56|72.56|73.56|72.56|73.51|72.51|5
1691358600000|2023-08-06 21:50:00|73.55|72.55|73.3|72.3|73.57|72.57|73.27|72.27|50
1691358900000|2023-08-06 21:55:00|73.31|72.31|73.22|72.22|73.32|72.32|73.22|72.22|14
1691359200000|2023-08-06 22:00:00|73.24|72.24|73.41|72.41|73.41|72.41|73.17|72.17|47
1691359500000|2023-08-06 22:05:00|73.42|72.42|73.47|72.47|73.48|72.48|73.41|72.41|16
1691359800000|2023-08-06 22:10:00|73.48|72.48|73.48|72.48|73.49|72.49|73.43|72.43|24
1691360100000|2023-08-06 22:15:00|73.47|72.47|73.64|72.64|73.64|72.64|73.46|72.46|55
1691360400000|2023-08-06 22:20:00|73.65|72.65|73.65|72.65|73.66|72.66|73.62|72.62|40
1691360700000|2023-08-06 22:25:00|73.7|72.7|73.62|72.62|73.7|72.7|73.6|72.6|26
1691361000000|2023-08-06 22:30:00|73.63|72.63|73.58|72.58|73.63|72.63|73.57|72.57|10
1691361300000|2023-08-06 22:35:00|73.59|72.59|73.63|72.63|73.64|72.64|73.59|72.59|13
1691361600000|2023-08-06 22:40:00|73.61|72.61|73.64|72.64|73.67|72.67|73.6|72.6|13
1691361900000|2023-08-06 22:45:00|73.63|72.63|73.56|72.56|73.63|72.63|73.55|72.55|13
1691362200000|2023-08-06 22:50:00|73.54|72.54|73.46|72.46|73.56|72.56|73.44|72.44|24
1691362500000|2023-08-06 22:55:00|73.45|72.45|73.42|72.42|73.46|72.46|73.41|72.41|13
1691362800000|2023-08-06 23:00:00|73.41|72.41|73.45|72.45|73.46|72.46|73.37|72.37|17
1691363100000|2023-08-06 23:05:00|73.43|72.43|73.36|72.36|73.44|72.44|73.35|72.35|12
1691363400000|2023-08-06 23:10:00|73.37|72.37|73.27|72.27|73.41|72.41|73.25|72.25|28
1691363700000|2023-08-06 23:15:00|73.26|72.26|73.32|72.32|73.32|72.32|73.26|72.26|15
1691364000000|2023-08-06 23:20:00|73.35|72.35|73.44|72.44|73.45|72.45|73.35|72.35|6
1691364300000|2023-08-06 23:25:00|73.45|72.45|73.39|72.39|73.46|72.46|73.39|72.39|10
1691364600000|2023-08-06 23:30:00|73.38|72.38|73.34|72.34|73.44|72.44|73.33|72.33|20
1691364900000|2023-08-06 23:35:00|73.37|72.37|73.34|72.34|73.38|72.38|73.34|72.34|9
1691365200000|2023-08-06 23:40:00|73.35|72.35|73.34|72.34|73.35|72.35|73.33|72.33|4
1691365500000|2023-08-06 23:45:00|73.32|72.32|73.37|72.37|73.38|72.38|73.32|72.32|8
1691365800000|2023-08-06 23:50:00|73.38|72.38|73.46|72.46|73.46|72.46|73.38|72.38|4
1691366100000|2023-08-06 23:55:00|73.47|72.47|73.49|72.49|73.49|72.49|73.47|72.47|7
1691366400000|2023-08-07 00:00:00|73.5|72.5|73.61|72.61|73.63|72.63|73.49|72.49|21
1691366700000|2023-08-07 00:05:00|73.62|72.62|73.66|72.66|73.73|72.73|73.62|72.62|24
1691367000000|2023-08-07 00:10:00|73.67|72.67|73.85|72.85|73.85|72.85|73.66|72.66|32
1691367300000|2023-08-07 00:15:00|73.84|72.84|73.95|72.95|74.16|73.16|73.77|72.77|89
1691367600000|2023-08-07 00:20:00|73.97|72.97|74.05|73.05|74.06|73.06|73.93|72.93|29
1691367900000|2023-08-07 00:25:00|74.06|73.06|73.73|72.73|74.07|73.07|73.72|72.72|39
1691368200000|2023-08-07 00:30:00|73.67|72.67|73.56|72.56|73.75|72.75|73.55|72.55|43
1691368500000|2023-08-07 00:35:00|73.35|72.35|73.45|72.45|73.45|72.45|73.35|72.35|2
1691368800000|2023-08-07 00:40:00|73.57|72.57|73.57|72.57|73.57|72.57|73.57|72.57|1
1691369100000|2023-08-07 00:45:00|73.53|72.53|73.53|72.53|73.53|72.53|73.53|72.53|1
1691369400000|2023-08-07 00:50:00|73.55|72.55|73.55|72.55|73.58|72.58|73.55|72.55|3
1691369700000|2023-08-07 00:55:00|73.54|72.54|73.54|72.54|73.54|72.54|73.54|72.54|1
1691370000000|2023-08-07 01:00:00|73.61|72.61|73.61|72.61|73.61|72.61|73.61|72.61|1
1691370300000|2023-08-07 01:05:00|73.65|72.65|73.71|72.71|73.71|72.71|73.64|72.64|3
1691370600000|2023-08-07 01:10:00|73.95|72.95|73.97|72.97|73.97|72.97|73.95|72.95|2
1691370900000|2023-08-07 01:15:00|73.98|72.98|73.98|72.98|73.98|72.98|73.98|72.98|1
1691371200000|2023-08-07 01:20:00|74.01|73.01|74.01|73.01|74.01|73.01|74.01|73.01|1
1691371500000|2023-08-07 01:25:00|74.05|73.05|74.15|73.15|74.15|73.15|74.05|73.05|2
1691371800000|2023-08-07 01:30:00|74.23|73.23|74.35|73.35|74.35|73.35|74.23|73.23|2
1691372400000|2023-08-07 01:40:00|74.41|73.41|74.35|73.35|74.41|73.41|74.35|73.35|3
1691372700000|2023-08-07 01:45:00|74.29|73.29|74.3|73.3|74.3|73.3|74.29|73.29|2
1691373000000|2023-08-07 01:50:00|74.35|73.35|74.25|73.25|74.35|73.35|74.25|73.25|2
1691373600000|2023-08-07 02:00:00|74.32|73.32|74.32|73.32|74.32|73.32|74.32|73.32|1
1691373900000|2023-08-07 02:05:00|74.25|73.25|74.25|73.25|74.25|73.25|74.25|73.25|1
1691374500000|2023-08-07 02:15:00|74.15|73.15|74.15|73.15|74.15|73.15|74.15|73.15|1
1691374800000|2023-08-07 02:20:00|74.07|73.07|74.07|73.07|74.07|73.07|74.07|73.07|1
1691375100000|2023-08-07 02:25:00|74.08|73.08|74.08|73.08|74.08|73.08|74.08|73.08|1
1691375400000|2023-08-07 02:30:00|74.06|73.06|74.07|73.07|74.07|73.07|74.06|73.06|2
1691375700000|2023-08-07 02:35:00|74.08|73.08|74.13|73.13|74.13|73.13|74.08|73.08|2
1691376000000|2023-08-07 02:40:00|74.18|73.18|74.18|73.18|74.18|73.18|74.18|73.18|1
1691376300000|2023-08-07 02:45:00|74.19|73.19|74.25|73.25|74.25|73.25|74.19|73.19|5
1691376600000|2023-08-07 02:50:00|74.24|73.24|74.18|73.18|74.24|73.24|74.18|73.18|3
1691376900000|2023-08-07 02:55:00|74.19|73.19|74.19|73.19|74.19|73.19|74.19|73.19|1
1691377200000|2023-08-07 03:00:00|74.22|73.22|74.22|73.22|74.23|73.23|74.2|73.2|5
1691377800000|2023-08-07 03:10:00|74.21|73.21|74.21|73.21|74.21|73.21|74.21|73.21|1
1691378100000|2023-08-07 03:15:00|74.15|73.15|74.15|73.15|74.15|73.15|74.15|73.15|1
1691378400000|2023-08-07 03:20:00|74.13|73.13|74.13|73.13|74.13|73.13|74.13|73.13|1
1691379300000|2023-08-07 03:35:00|74.14|73.14|74.15|73.15|74.15|73.15|74.14|73.14|2
1691379600000|2023-08-07 03:40:00|74.16|73.16|74.16|73.16|74.16|73.16|74.16|73.16|1
1691380200000|2023-08-07 03:50:00|74.14|73.14|74.14|73.14|74.14|73.14|74.14|73.14|1
1691380500000|2023-08-07 03:55:00|74.13|73.13|74.14|73.14|74.14|73.14|74.13|73.13|2
1691381400000|2023-08-07 04:10:00|74.09|73.09|74.11|73.11|74.15|73.15|74.09|73.09|8
1691381700000|2023-08-07 04:15:00|74.12|73.12|74.11|73.11|74.15|73.15|74.11|73.11|13
1691382000000|2023-08-07 04:20:00|74.15|73.15|74.17|73.17|74.17|73.17|74.14|73.14|7
1691382600000|2023-08-07 04:30:00|74.16|73.16|74.16|73.16|74.16|73.16|74.12|73.12|21
1691382900000|2023-08-07 04:35:00|74.15|73.15|74.05|73.05|74.15|73.15|74.03|73.03|10
1691383200000|2023-08-07 04:40:00|74.04|73.04|74.06|73.06|74.06|73.06|73.98|72.98|17
1691383500000|2023-08-07 04:45:00|74.05|73.05|74.05|73.05|74.06|73.06|74.05|73.05|3
1691383800000|2023-08-07 04:50:00|74.03|73.03|74.03|73.03|74.05|73.05|74.02|73.02|16
1691384100000|2023-08-07 04:55:00|74.04|73.04|74.06|73.06|74.06|73.06|74.02|73.02|9
1691384400000|2023-08-07 05:00:00|74.05|73.05|74.02|73.02|74.05|73.05|74|73|12
1691384700000|2023-08-07 05:05:00|74.03|73.03|74|73|74.05|73.05|73.99|72.99|32
1691385000000|2023-08-07 05:10:00|74.01|73.01|74.02|73.02|74.04|73.04|73.99|72.99|22
1691385300000|2023-08-07 05:15:00|74.04|73.04|74.03|73.03|74.04|73.04|74|73|7
1691385600000|2023-08-07 05:20:00|74.02|73.02|73.96|72.96|74.02|73.02|73.95|72.95|10
1691385900000|2023-08-07 05:25:00|73.94|72.94|73.96|72.96|73.96|72.96|73.9|72.9|28
1691386200000|2023-08-07 05:30:00|73.95|72.95|73.99|72.99|73.99|72.99|73.95|72.95|11
1691386500000|2023-08-07 05:35:00|74.01|73.01|73.99|72.99|74.01|73.01|73.98|72.98|5
1691386800000|2023-08-07 05:40:00|73.94|72.94|73.95|72.95|73.97|72.97|73.92|72.92|20
1691387100000|2023-08-07 05:45:00|73.96|72.96|73.95|72.95|73.96|72.96|73.95|72.95|4
1691387400000|2023-08-07 05:50:00|73.97|72.97|73.97|72.97|73.97|72.97|73.97|72.97|1
1691387700000|2023-08-07 05:55:00|73.96|72.96|73.91|72.91|73.96|72.96|73.9|72.9|7
1691388000000|2023-08-07 06:00:00|73.89|72.89|73.79|72.79|73.89|72.89|73.76|72.76|24
1691388300000|2023-08-07 06:05:00|73.8|72.8|73.82|72.82|73.85|72.85|73.78|72.78|15
1691388600000|2023-08-07 06:10:00|73.81|72.81|73.72|72.72|73.81|72.81|73.71|72.71|18
1691388900000|2023-08-07 06:15:00|73.73|72.73|73.66|72.66|73.73|72.73|73.61|72.61|28
1691389200000|2023-08-07 06:20:00|73.65|72.65|73.66|72.66|73.68|72.68|73.64|72.64|14
1691389500000|2023-08-07 06:25:00|73.65|72.65|73.47|72.47|73.65|72.65|73.4|72.4|55
1691389800000|2023-08-07 06:30:00|73.46|72.46|73.52|72.52|73.55|72.55|73.33|72.33|47
1691390100000|2023-08-07 06:35:00|73.51|72.51|73.39|72.39|73.52|72.52|73.36|72.36|43
1691390400000|2023-08-07 06:40:00|73.4|72.4|73.45|72.45|73.46|72.46|73.39|72.39|45
1691390700000|2023-08-07 06:45:00|73.44|72.44|73.39|72.39|73.45|72.45|73.33|72.33|22
1691391000000|2023-08-07 06:50:00|73.4|72.4|73.36|72.36|73.47|72.47|73.3|72.3|47
1691391300000|2023-08-07 06:55:00|73.35|72.35|73.36|72.36|73.36|72.36|73.31|72.31|21
1691391600000|2023-08-07 07:00:00|73.35|72.35|73.44|72.44|73.45|72.45|73.3|72.3|48
1691391900000|2023-08-07 07:05:00|73.45|72.45|73.54|72.54|73.55|72.55|73.44|72.44|20
1691392200000|2023-08-07 07:10:00|73.53|72.53|73.46|72.46|73.54|72.54|73.46|72.46|19
1691392500000|2023-08-07 07:15:00|73.47|72.47|73.55|72.55|73.56|72.56|73.47|72.47|26
1691392800000|2023-08-07 07:20:00|73.53|72.53|73.53|72.53|73.55|72.55|73.5|72.5|27
1691393100000|2023-08-07 07:25:00|73.52|72.52|73.46|72.46|73.54|72.54|73.44|72.44|40
1691393400000|2023-08-07 07:30:00|73.48|72.48|73.53|72.53|73.54|72.54|73.48|72.48|14
1691393700000|2023-08-07 07:35:00|73.51|72.51|73.54|72.54|73.55|72.55|73.45|72.45|27
1691394000000|2023-08-07 07:40:00|73.55|72.55|73.53|72.53|73.55|72.55|73.52|72.52|12
1691394300000|2023-08-07 07:45:00|73.55|72.55|73.44|72.44|73.55|72.55|73.43|72.43|31
1691394600000|2023-08-07 07:50:00|73.43|72.43|73.33|72.33|73.45|72.45|73.3|72.3|43
1691394900000|2023-08-07 07:55:00|73.34|72.34|73.45|72.45|73.46|72.46|73.33|72.33|25
1691395200000|2023-08-07 08:00:00|73.43|72.43|73.37|72.37|73.43|72.43|73.33|72.33|29
1691395500000|2023-08-07 08:05:00|73.38|72.38|73.4|72.4|73.4|72.4|73.34|72.34|14
1691395800000|2023-08-07 08:10:00|73.45|72.45|73.41|72.41|73.45|72.45|73.4|72.4|15
1691396100000|2023-08-07 08:15:00|73.38|72.38|73.32|72.32|73.38|72.38|73.3|72.3|22
1691396400000|2023-08-07 08:20:00|73.33|72.33|73.36|72.36|73.36|72.36|73.33|72.33|10
1691396700000|2023-08-07 08:25:00|73.35|72.35|73.34|72.34|73.36|72.36|73.33|72.33|22
1691397000000|2023-08-07 08:30:00|73.35|72.35|73.34|72.34|73.35|72.35|73.32|72.32|23
1691397300000|2023-08-07 08:35:00|73.32|72.32|73.35|72.35|73.35|72.35|73.32|72.32|9
1691397600000|2023-08-07 08:40:00|73.34|72.34|73.3|72.3|73.35|72.35|73.3|72.3|23
1691397900000|2023-08-07 08:45:00|73.31|72.31|73.25|72.25|73.32|72.32|73.23|72.23|29
1691398200000|2023-08-07 08:50:00|73.24|72.24|73.23|72.23|73.26|72.26|73.22|72.22|10
1691398500000|2023-08-07 08:55:00|73.2|72.2|73.08|72.08|73.2|72.2|73.07|72.07|28
1691398800000|2023-08-07 09:00:00|73.07|72.07|73.08|72.08|73.08|72.08|73.06|72.06|32
1691399100000|2023-08-07 09:05:00|73.1|72.1|73.16|72.16|73.16|72.16|73.1|72.1|12
1691399400000|2023-08-07 09:10:00|73.17|72.17|73.24|72.24|73.25|72.25|73.16|72.16|10
1691399700000|2023-08-07 09:15:00|73.25|72.25|73.25|72.25|73.25|72.25|73.24|72.24|11
1691400000000|2023-08-07 09:20:00|73.24|72.24|73.36|72.36|73.36|72.36|73.24|72.24|17
1691400300000|2023-08-07 09:25:00|73.35|72.35|73.47|72.47|73.47|72.47|73.35|72.35|7
1691400600000|2023-08-07 09:30:00|73.46|72.46|73.45|72.45|73.46|72.46|73.42|72.42|34
1691400900000|2023-08-07 09:35:00|73.47|72.47|73.53|72.53|73.53|72.53|73.47|72.47|16
1691401200000|2023-08-07 09:40:00|73.48|72.48|73.45|72.45|73.48|72.48|73.45|72.45|8
1691401500000|2023-08-07 09:45:00|73.44|72.44|73.44|72.44|73.45|72.45|73.43|72.43|5
1691401800000|2023-08-07 09:50:00|73.42|72.42|73.41|72.41|73.43|72.43|73.41|72.41|11
1691402100000|2023-08-07 09:55:00|73.43|72.43|73.43|72.43|73.44|72.44|73.41|72.41|10
1691402400000|2023-08-07 10:00:00|73.44|72.44|73.44|72.44|73.46|72.46|73.41|72.41|16
1691402700000|2023-08-07 10:05:00|73.45|72.45|73.36|72.36|73.45|72.45|73.36|72.36|6
1691403000000|2023-08-07 10:10:00|73.37|72.37|73.37|72.37|73.37|72.37|73.37|72.37|1
1691403300000|2023-08-07 10:15:00|73.4|72.4|73.44|72.44|73.46|72.46|73.36|72.36|15
1691403600000|2023-08-07 10:20:00|73.45|72.45|73.35|72.35|73.45|72.45|73.35|72.35|8
1691403900000|2023-08-07 10:25:00|73.36|72.36|73.28|72.28|73.36|72.36|73.26|72.26|17
1691404200000|2023-08-07 10:30:00|73.27|72.27|73.26|72.26|73.28|72.28|73.24|72.24|55
1691404500000|2023-08-07 10:35:00|73.25|72.25|73.26|72.26|73.26|72.26|73.25|72.25|4
1691405100000|2023-08-07 10:45:00|73.35|72.35|73.53|72.53|73.54|72.54|73.35|72.35|15
1691405400000|2023-08-07 10:50:00|73.54|72.54|73.53|72.53|73.55|72.55|73.47|72.47|25
1691405700000|2023-08-07 10:55:00|73.52|72.52|73.63|72.63|73.63|72.63|73.52|72.52|18
1691406000000|2023-08-07 11:00:00|73.62|72.62|73.57|72.57|73.64|72.64|73.57|72.57|8
1691406300000|2023-08-07 11:05:00|73.55|72.55|73.57|72.57|73.57|72.57|73.55|72.55|6
1691406600000|2023-08-07 11:10:00|73.58|72.58|73.62|72.62|73.65|72.65|73.58|72.58|7
1691406900000|2023-08-07 11:15:00|73.6|72.6|73.54|72.54|73.6|72.6|73.52|72.52|23
1691407200000|2023-08-07 11:20:00|73.55|72.55|73.53|72.53|73.55|72.55|73.53|72.53|11
1691407500000|2023-08-07 11:25:00|73.55|72.55|73.54|72.54|73.55|72.55|73.53|72.53|6
1691407800000|2023-08-07 11:30:00|73.55|72.55|73.53|72.53|73.55|72.55|73.51|72.51|10
1691408100000|2023-08-07 11:35:00|73.54|72.54|73.55|72.55|73.57|72.57|73.53|72.53|13
1691408400000|2023-08-07 11:40:00|73.57|72.57|73.51|72.51|73.57|72.57|73.49|72.49|18
1691408700000|2023-08-07 11:45:00|73.52|72.52|73.51|72.51|73.52|72.52|73.5|72.5|4
1691409000000|2023-08-07 11:50:00|73.5|72.5|73.42|72.42|73.5|72.5|73.42|72.42|9
1691409300000|2023-08-07 11:55:00|73.45|72.45|73.44|72.44|73.46|72.46|73.43|72.43|14
1691409600000|2023-08-07 12:00:00|73.43|72.43|73.4|72.4|73.45|72.45|73.4|72.4|25
1691409900000|2023-08-07 12:05:00|73.41|72.41|73.36|72.36|73.43|72.43|73.32|72.32|32
1691410200000|2023-08-07 12:10:00|73.35|72.35|73.36|72.36|73.36|72.36|73.35|72.35|8
1691410500000|2023-08-07 12:15:00|73.35|72.35|73.26|72.26|73.36|72.36|73.24|72.24|42
1691410800000|2023-08-07 12:20:00|73.25|72.25|73.23|72.23|73.26|72.26|73.23|72.23|15
1691411100000|2023-08-07 12:25:00|73.25|72.25|73.04|72.04|73.25|72.25|73.01|72.01|57
1691411400000|2023-08-07 12:30:00|73.05|72.05|73.08|72.08|73.09|72.09|73.03|72.03|23
1691411700000|2023-08-07 12:35:00|73.07|72.07|73.23|72.23|73.25|72.25|73.06|72.06|29
1691412000000|2023-08-07 12:40:00|73.24|72.24|73.16|72.16|73.24|72.24|73.12|72.12|32
1691412300000|2023-08-07 12:45:00|73.15|72.15|73.34|72.34|73.39|72.39|73.15|72.15|35
1691412600000|2023-08-07 12:50:00|73.35|72.35|73.56|72.56|73.56|72.56|73.35|72.35|29
1691412900000|2023-08-07 12:55:00|73.55|72.55|73.33|72.33|73.55|72.55|73.31|72.31|53
1691413200000|2023-08-07 13:00:00|73.34|72.34|73.26|72.26|73.35|72.35|73.24|72.24|32
1691413500000|2023-08-07 13:05:00|73.25|72.25|73.26|72.26|73.3|72.3|73.22|72.22|21
1691413800000|2023-08-07 13:10:00|73.25|72.25|73.26|72.26|73.26|72.26|73.17|72.17|36
1691414100000|2023-08-07 13:15:00|73.25|72.25|73.13|72.13|73.26|72.26|73.13|72.13|35
1691414400000|2023-08-07 13:20:00|73.12|72.12|73.15|72.15|73.17|72.17|73.02|72.02|25
1691414700000|2023-08-07 13:25:00|73.13|72.13|73.16|72.16|73.18|72.18|73.13|72.13|16
1691415000000|2023-08-07 13:30:00|73.17|72.17|73.17|72.17|73.26|72.26|73.14|72.14|29
1691415300000|2023-08-07 13:35:00|73.16|72.16|73.14|72.14|73.16|72.16|73.06|72.06|19
1691415600000|2023-08-07 13:40:00|73.13|72.13|72.97|71.97|73.18|72.18|72.94|71.94|50
1691415900000|2023-08-07 13:45:00|72.99|71.99|73.13|72.13|73.17|72.17|72.99|71.99|36
1691416200000|2023-08-07 13:50:00|73.12|72.12|73.13|72.13|73.16|72.16|73.04|72.04|54
1691416500000|2023-08-07 13:55:00|73.12|72.12|73.03|72.03|73.16|72.16|73.01|72.01|31
1691416800000|2023-08-07 14:00:00|73.02|72.02|72.91|71.91|73.02|72.02|72.84|71.84|48
1691417100000|2023-08-07 14:05:00|72.92|71.92|73.05|72.05|73.06|72.06|72.91|71.91|51
1691417400000|2023-08-07 14:10:00|73.06|72.06|73.01|72.01|73.06|72.06|72.92|71.92|39
1691417700000|2023-08-07 14:15:00|73.03|72.03|72.9|71.9|73.07|72.07|72.88|71.88|45
1691418000000|2023-08-07 14:20:00|72.91|71.91|72.76|71.76|72.93|71.93|72.72|71.72|41
1691418300000|2023-08-07 14:25:00|72.79|71.79|72.65|71.65|72.82|71.82|72.58|71.58|83
1691418600000|2023-08-07 14:30:00|72.64|71.64|72.79|71.79|72.8|71.8|72.54|71.54|85
1691418900000|2023-08-07 14:35:00|72.8|71.8|72.87|71.87|72.89|71.89|72.8|71.8|58
1691419200000|2023-08-07 14:40:00|72.86|71.86|72.75|71.75|72.91|71.91|72.74|71.74|55
1691419500000|2023-08-07 14:45:00|72.76|71.76|72.86|71.86|72.87|71.87|72.74|71.74|19
1691419800000|2023-08-07 14:50:00|72.85|71.85|72.76|71.76|72.85|71.85|72.72|71.72|31
1691420100000|2023-08-07 14:55:00|72.75|71.75|72.76|71.76|72.82|71.82|72.75|71.75|22
1691420400000|2023-08-07 15:00:00|72.75|71.75|72.66|71.66|72.78|71.78|72.63|71.63|47
1691420700000|2023-08-07 15:05:00|72.65|71.65|72.49|71.49|72.66|71.66|72.47|71.47|57
1691421000000|2023-08-07 15:10:00|72.48|71.48|72.59|71.59|72.68|71.68|72.48|71.48|47
1691421300000|2023-08-07 15:15:00|72.58|71.58|72.25|71.25|72.58|71.58|72.25|71.25|38
1691421600000|2023-08-07 15:20:00|72.26|71.26|72.35|71.35|72.36|71.36|72.15|71.15|59
1691421900000|2023-08-07 15:25:00|72.34|71.34|72.27|71.27|72.34|71.34|72.24|71.24|18
1691422200000|2023-08-07 15:30:00|72.28|71.28|72.17|71.17|72.3|71.3|71.98|70.98|99
1691422500000|2023-08-07 15:35:00|72.16|71.16|72.28|71.28|72.29|71.29|72.15|71.15|41
1691422800000|2023-08-07 15:40:00|72.27|71.27|72.35|71.35|72.36|71.36|72.25|71.25|52
1691423100000|2023-08-07 15:45:00|72.34|71.34|72.21|71.21|72.34|71.34|72.08|71.08|68
1691423400000|2023-08-07 15:50:00|72.2|71.2|72.25|71.25|72.28|71.28|72.15|71.15|40
1691423700000|2023-08-07 15:55:00|72.26|71.26|72.25|71.25|72.28|71.28|72.18|71.18|32
1691424000000|2023-08-07 16:00:00|72.24|71.24|72.16|71.16|72.26|71.26|71.94|70.94|85
1691424300000|2023-08-07 16:05:00|72.17|71.17|72.06|71.06|72.2|71.2|72.06|71.06|89
1691424600000|2023-08-07 16:10:00|72.07|71.07|71.76|70.76|72.08|71.08|71.68|70.68|151
1691424900000|2023-08-07 16:15:00|71.81|70.81|71.45|70.45|71.81|70.81|70.71|69.71|372
1691425200000|2023-08-07 16:20:00|71.44|70.44|71.69|70.69|71.69|70.69|71.35|70.35|108
1691425500000|2023-08-07 16:25:00|71.68|70.68|71.82|70.82|71.87|70.87|71.65|70.65|50
1691425800000|2023-08-07 16:30:00|71.83|70.83|71.36|70.36|71.83|70.83|71.36|70.36|72
1691426100000|2023-08-07 16:35:00|71.38|70.38|71.37|70.37|71.43|70.43|71.33|70.33|73
1691426400000|2023-08-07 16:40:00|71.36|70.36|71.47|70.47|71.47|70.47|71.23|70.23|58
1691426700000|2023-08-07 16:45:00|71.46|70.46|71.39|70.39|71.47|70.47|71.23|70.23|70
1691427000000|2023-08-07 16:50:00|71.4|70.4|71.63|70.63|71.63|70.63|71.34|70.34|54
1691427300000|2023-08-07 16:55:00|71.6|70.6|71.59|70.59|71.62|70.62|71.55|70.55|38
1691427600000|2023-08-07 17:00:00|71.6|70.6|71.68|70.68|71.68|70.68|71.54|70.54|40
1691427900000|2023-08-07 17:05:00|71.69|70.69|71.77|70.77|71.78|70.78|71.64|70.64|52
1691428200000|2023-08-07 17:10:00|71.78|70.78|71.86|70.86|71.88|70.88|71.78|70.78|41
1691428500000|2023-08-07 17:15:00|71.83|70.83|71.8|70.8|71.83|70.83|71.75|70.75|33
1691428800000|2023-08-07 17:20:00|71.82|70.82|71.83|70.83|71.84|70.84|71.74|70.74|39
1691429100000|2023-08-07 17:25:00|71.82|70.82|71.65|70.65|71.85|70.85|71.64|70.64|39
1691429400000|2023-08-07 17:30:00|71.67|70.67|71.39|70.39|71.73|70.73|71.34|70.34|79
1691429700000|2023-08-07 17:35:00|71.4|70.4|71.47|70.47|71.49|70.49|71.4|70.4|51
1691430000000|2023-08-07 17:40:00|71.46|70.46|71.64|70.64|71.64|70.64|71.39|70.39|54
1691430300000|2023-08-07 17:45:00|71.63|70.63|71.64|70.64|71.64|70.64|71.55|70.55|26
1691430600000|2023-08-07 17:50:00|71.65|70.65|71.69|70.69|71.7|70.7|71.64|70.64|50
1691430900000|2023-08-07 17:55:00|71.68|70.68|71.77|70.77|71.78|70.78|71.68|70.68|16
1691431200000|2023-08-07 18:00:00|71.75|70.75|71.86|70.86|71.86|70.86|71.72|70.72|33
1691431500000|2023-08-07 18:05:00|71.87|70.87|72.05|71.05|72.05|71.05|71.87|70.87|45
1691431800000|2023-08-07 18:10:00|72.06|71.06|72.11|71.11|72.16|71.16|72.05|71.05|58
1691432100000|2023-08-07 18:15:00|72.1|71.1|72.25|71.25|72.27|71.27|72.1|71.1|53
1691432400000|2023-08-07 18:20:00|72.28|71.28|72.18|71.18|72.28|71.28|72.16|71.16|45
1691432700000|2023-08-07 18:25:00|72.17|71.17|72.11|71.11|72.18|71.18|72.06|71.06|36
1691433000000|2023-08-07 18:30:00|72.1|71.1|72.17|71.17|72.17|71.17|72.09|71.09|51
1691433300000|2023-08-07 18:35:00|72.16|71.16|72.16|71.16|72.2|71.2|72.15|71.15|16
1691433600000|2023-08-07 18:40:00|72.17|71.17|72.1|71.1|72.17|71.17|72.08|71.08|54
1691433900000|2023-08-07 18:45:00|72.09|71.09|71.96|70.96|72.1|71.1|71.95|70.95|31
1691434200000|2023-08-07 18:50:00|71.97|70.97|71.96|70.96|71.97|70.97|71.89|70.89|27
1691434500000|2023-08-07 18:55:00|71.97|70.97|71.97|70.97|71.98|70.98|71.95|70.95|13
1691434800000|2023-08-07 19:00:00|71.98|70.98|72|71|72.01|71.01|71.96|70.96|59
1691435100000|2023-08-07 19:05:00|72.01|71.01|72|71|72.02|71.02|71.99|70.99|40
1691435400000|2023-08-07 19:10:00|72.01|71.01|72.06|71.06|72.06|71.06|72|71|22
1691435700000|2023-08-07 19:15:00|72.04|71.04|71.99|70.99|72.09|71.09|71.99|70.99|21
1691436000000|2023-08-07 19:20:00|72|71|71.99|70.99|72.06|71.06|71.99|70.99|24
1691436300000|2023-08-07 19:25:00|71.97|70.97|71.9|70.9|72|71|71.89|70.89|23
1691436600000|2023-08-07 19:30:00|71.87|70.87|71.95|70.95|71.98|70.98|71.87|70.87|17
1691436900000|2023-08-07 19:35:00|71.98|70.98|72.01|71.01|72.06|71.06|71.98|70.98|24
1691437200000|2023-08-07 19:40:00|72|71|72|71|72.01|71.01|71.95|70.95|44
1691437500000|2023-08-07 19:45:00|71.99|70.99|71.99|70.99|72.01|71.01|71.99|70.99|8
1691437800000|2023-08-07 19:50:00|72|71|72.02|71.02|72.08|71.08|72|71|16
1691438100000|2023-08-07 19:55:00|72.01|71.01|72.15|71.15|72.16|71.16|71.99|70.99|40
1691438400000|2023-08-07 20:00:00|72.16|71.16|72.12|71.12|72.18|71.18|72.08|71.08|20
1691438700000|2023-08-07 20:05:00|72.11|71.11|72.12|71.12|72.13|71.13|72.05|71.05|20
1691439000000|2023-08-07 20:10:00|72.11|71.11|72.07|71.07|72.11|71.11|72.05|71.05|7
1691439300000|2023-08-07 20:15:00|72.06|71.06|72.21|71.21|72.25|71.25|72.06|71.06|24
1691439600000|2023-08-07 20:20:00|72.2|71.2|72.17|71.17|72.2|71.2|72.17|71.17|10
1691439900000|2023-08-07 20:25:00|72.18|71.18|72.16|71.16|72.21|71.21|72.16|71.16|17
1691440200000|2023-08-07 20:30:00|72.17|71.17|72.16|71.16|72.17|71.17|72.15|71.15|10
1691440500000|2023-08-07 20:35:00|72.17|71.17|72.25|71.25|72.25|71.25|72.15|71.15|11
1691441100000|2023-08-07 20:45:00|72.26|71.26|72.25|71.25|72.29|71.29|72.25|71.25|8
1691441400000|2023-08-07 20:50:00|72.26|71.26|72.27|71.27|72.28|71.28|72.22|71.22|27
1691441700000|2023-08-07 20:55:00|72.26|71.26|72.28|71.28|72.28|71.28|72.26|71.26|13
1691442000000|2023-08-07 21:00:00|72.29|71.29|72.29|71.29|72.35|71.35|72.28|71.28|36
1691442300000|2023-08-07 21:05:00|72.28|71.28|72.25|71.25|72.29|71.29|72.18|71.18|43
1691442600000|2023-08-07 21:10:00|72.24|71.24|72.26|71.26|72.26|71.26|72.24|71.24|15
1691442900000|2023-08-07 21:15:00|72.24|71.24|72.26|71.26|72.27|71.27|72.22|71.22|15
1691443200000|2023-08-07 21:20:00|72.27|71.27|72.44|71.44|72.44|71.44|72.27|71.27|42
1691443500000|2023-08-07 21:25:00|72.45|71.45|72.49|71.49|72.49|71.49|72.38|71.38|42
1691443800000|2023-08-07 21:30:00|72.5|71.5|72.45|71.45|72.5|71.5|72.45|71.45|31
1691444100000|2023-08-07 21:35:00|72.46|71.46|72.26|71.26|72.46|71.46|72.26|71.26|58
1691444400000|2023-08-07 21:40:00|72.27|71.27|72.27|71.27|72.3|71.3|72.26|71.26|29
1691444700000|2023-08-07 21:45:00|72.26|71.26|72.27|71.27|72.27|71.27|72.26|71.26|4
1691445000000|2023-08-07 21:50:00|72.26|71.26|72.18|71.18|72.26|71.26|72.18|71.18|26
1691445300000|2023-08-07 21:55:00|72.17|71.17|72.25|71.25|72.28|71.28|72.17|71.17|18
1691445600000|2023-08-07 22:00:00|72.26|71.26|72.32|71.32|72.34|71.34|72.26|71.26|17
1691445900000|2023-08-07 22:05:00|72.36|71.36|72.32|71.32|72.36|71.36|72.32|71.32|7
1691446200000|2023-08-07 22:10:00|72.35|71.35|72.36|71.36|72.36|71.36|72.34|71.34|12
1691446500000|2023-08-07 22:15:00|72.35|71.35|72.35|71.35|72.36|71.36|72.27|71.27|17
1691446800000|2023-08-07 22:20:00|72.36|71.36|72.35|71.35|72.36|71.36|72.35|71.35|4
1691447100000|2023-08-07 22:25:00|72.32|71.32|72.35|71.35|72.35|71.35|72.32|71.32|2
1691447400000|2023-08-07 22:30:00|72.36|71.36|72.35|71.35|72.37|71.37|72.34|71.34|20
1691447700000|2023-08-07 22:35:00|72.36|71.36|72.4|71.4|72.4|71.4|72.36|71.36|2
1691448000000|2023-08-07 22:40:00|72.41|71.41|72.48|71.48|72.48|71.48|72.41|71.41|17
1691448300000|2023-08-07 22:45:00|72.46|71.46|72.55|71.55|72.56|71.56|72.45|71.45|18
1691448600000|2023-08-07 22:50:00|72.56|71.56|72.48|71.48|72.56|71.56|72.47|71.47|19
1691448900000|2023-08-07 22:55:00|72.5|71.5|72.56|71.56|72.56|71.56|72.48|71.48|30
1691449200000|2023-08-07 23:00:00|72.58|71.58|72.57|71.57|72.66|71.66|72.55|71.55|30
1691449500000|2023-08-07 23:05:00|72.58|71.58|72.49|71.49|72.65|71.65|72.49|71.49|25
1691449800000|2023-08-07 23:10:00|72.5|71.5|72.43|71.43|72.5|71.5|72.39|71.39|34
1691450100000|2023-08-07 23:15:00|72.42|71.42|72.45|71.45|72.46|71.46|72.42|71.42|15
1691450400000|2023-08-07 23:20:00|72.44|71.44|72.36|71.36|72.44|71.44|72.35|71.35|25
1691450700000|2023-08-07 23:25:00|72.35|71.35|72.46|71.46|72.48|71.48|72.35|71.35|44
1691451000000|2023-08-07 23:30:00|72.47|71.47|72.45|71.45|72.48|71.48|72.4|71.4|13
1691451300000|2023-08-07 23:35:00|72.46|71.46|72.55|71.55|72.55|71.55|72.45|71.45|22
1691451600000|2023-08-07 23:40:00|72.56|71.56|72.67|71.67|72.67|71.67|72.55|71.55|19
1691451900000|2023-08-07 23:45:00|72.66|71.66|72.6|71.6|72.67|71.67|72.58|71.58|10
1691452200000|2023-08-07 23:50:00|72.59|71.59|72.59|71.59|72.6|71.6|72.53|71.53|25
1691452500000|2023-08-07 23:55:00|72.6|71.6|72.59|71.59|72.62|71.62|72.58|71.58|23
1691452800000|2023-08-08 00:00:00|72.58|71.58|72.49|71.49|72.59|71.59|72.44|71.44|46
1691453100000|2023-08-08 00:05:00|72.5|71.5|72.59|71.59|72.63|71.63|72.47|71.47|27
1691453400000|2023-08-08 00:10:00|72.51|71.51|72.57|71.57|72.57|71.57|72.48|71.48|32
1691453700000|2023-08-08 00:15:00|72.56|71.56|72.47|71.47|72.57|71.57|72.46|71.46|19
1691454000000|2023-08-08 00:20:00|72.49|71.49|72.55|71.55|72.55|71.55|72.44|71.44|22
1691454300000|2023-08-08 00:25:00|72.56|71.56|72.47|71.47|72.56|71.56|72.46|71.46|20
1691454600000|2023-08-08 00:30:00|72.45|71.45|72.37|71.37|72.45|71.45|72.34|71.34|26
1691454900000|2023-08-08 00:35:00|72.36|71.36|72.3|71.3|72.37|71.37|72.27|71.27|29
1691455200000|2023-08-08 00:40:00|72.31|71.31|72.37|71.37|72.38|71.38|72.31|71.31|20
1691455500000|2023-08-08 00:45:00|72.36|71.36|72.55|71.55|72.55|71.55|72.29|71.29|30
1691455800000|2023-08-08 00:50:00|72.57|71.57|72.56|71.56|72.57|71.57|72.47|71.47|21
1691456100000|2023-08-08 00:55:00|72.55|71.55|72.67|71.67|72.68|71.68|72.55|71.55|33
1691456400000|2023-08-08 01:00:00|72.66|71.66|72.55|71.55|72.66|71.66|72.49|71.49|57
1691456700000|2023-08-08 01:05:00|72.54|71.54|72.45|71.45|72.54|71.54|72.45|71.45|42
1691457000000|2023-08-08 01:10:00|72.43|71.43|72.38|71.38|72.45|71.45|72.35|71.35|38
1691457300000|2023-08-08 01:15:00|72.39|71.39|72.46|71.46|72.46|71.46|72.35|71.35|32
1691457600000|2023-08-08 01:20:00|72.47|71.47|72.43|71.43|72.55|71.55|72.4|71.4|31
1691457900000|2023-08-08 01:25:00|72.42|71.42|72.36|71.36|72.45|71.45|72.35|71.35|31
1691458200000|2023-08-08 01:30:00|72.33|71.33|72.4|71.4|72.44|71.44|72.3|71.3|28
1691458500000|2023-08-08 01:35:00|72.38|71.38|72.27|71.27|72.38|71.38|72.27|71.27|24
1691458800000|2023-08-08 01:40:00|72.28|71.28|72.31|71.31|72.35|71.35|72.27|71.27|23
1691459100000|2023-08-08 01:45:00|72.34|71.34|72.39|71.39|72.39|71.39|72.29|71.29|14
1691459400000|2023-08-08 01:50:00|72.35|71.35|72.29|71.29|72.37|71.37|72.29|71.29|11
1691459700000|2023-08-08 01:55:00|72.3|71.3|72.27|71.27|72.31|71.31|72.25|71.25|14
1691460000000|2023-08-08 02:00:00|72.28|71.28|72.25|71.25|72.28|71.28|72.15|71.15|32
1691460300000|2023-08-08 02:05:00|72.26|71.26|72.25|71.25|72.26|71.26|72.25|71.25|2
1691460600000|2023-08-08 02:10:00|72.26|71.26|72.25|71.25|72.26|71.26|72.25|71.25|4
1691460900000|2023-08-08 02:15:00|72.26|71.26|72.37|71.37|72.37|71.37|72.26|71.26|10
1691461200000|2023-08-08 02:20:00|72.36|71.36|72.34|71.34|72.38|71.38|72.34|71.34|8
1691461500000|2023-08-08 02:25:00|72.35|71.35|72.4|71.4|72.42|71.42|72.35|71.35|11
1691461800000|2023-08-08 02:30:00|72.41|71.41|72.44|71.44|72.45|71.45|72.38|71.38|15
1691462100000|2023-08-08 02:35:00|72.45|71.45|72.49|71.49|72.5|71.5|72.45|71.45|9
1691462400000|2023-08-08 02:40:00|72.47|71.47|72.55|71.55|72.55|71.55|72.46|71.46|7
1691462700000|2023-08-08 02:45:00|72.45|71.45|72.44|71.44|72.45|71.45|72.44|71.44|2
1691463000000|2023-08-08 02:50:00|72.45|71.45|72.46|71.46|72.48|71.48|72.45|71.45|10
1691463300000|2023-08-08 02:55:00|72.43|71.43|72.42|71.42|72.44|71.44|72.42|71.42|8
1691463600000|2023-08-08 03:00:00|72.43|71.43|72.39|71.39|72.44|71.44|72.35|71.35|22
1691463900000|2023-08-08 03:05:00|72.38|71.38|72.34|71.34|72.38|71.38|72.34|71.34|5
1691464200000|2023-08-08 03:10:00|72.33|71.33|72.39|71.39|72.39|71.39|72.33|71.33|29
1691464500000|2023-08-08 03:15:00|72.4|71.4|72.42|71.42|72.43|71.43|72.36|71.36|8
1691464800000|2023-08-08 03:20:00|72.43|71.43|72.37|71.37|72.43|71.43|72.35|71.35|36
1691465100000|2023-08-08 03:25:00|72.36|71.36|72.3|71.3|72.36|71.36|72.26|71.26|41
1691465400000|2023-08-08 03:30:00|72.31|71.31|72.35|71.35|72.36|71.36|72.3|71.3|13
1691465700000|2023-08-08 03:35:00|72.34|71.34|72.3|71.3|72.34|71.34|72.28|71.28|24
1691466000000|2023-08-08 03:40:00|72.29|71.29|72.39|71.39|72.39|71.39|72.29|71.29|13
1691466300000|2023-08-08 03:45:00|72.38|71.38|72.4|71.4|72.46|71.46|72.38|71.38|29
1691466600000|2023-08-08 03:50:00|72.39|71.39|72.37|71.37|72.41|71.41|72.35|71.35|23
1691466900000|2023-08-08 03:55:00|72.38|71.38|72.37|71.37|72.38|71.38|72.37|71.37|2
1691467200000|2023-08-08 04:00:00|72.38|71.38|72.42|71.42|72.46|71.46|72.38|71.38|17
1691467500000|2023-08-08 04:05:00|72.39|71.39|72.29|71.29|72.4|71.4|72.29|71.29|13
1691467800000|2023-08-08 04:10:00|72.28|71.28|72.23|71.23|72.28|71.28|72.2|71.2|23
1691468100000|2023-08-08 04:15:00|72.24|71.24|72.12|71.12|72.25|71.25|72.08|71.08|24
1691468400000|2023-08-08 04:20:00|72.11|71.11|72.14|71.14|72.17|71.17|72.11|71.11|15
1691468700000|2023-08-08 04:25:00|72.15|71.15|72.27|71.27|72.29|71.29|72.14|71.14|37
1691469000000|2023-08-08 04:30:00|72.28|71.28|72.42|71.42|72.45|71.45|72.28|71.28|31
1691469300000|2023-08-08 04:35:00|72.43|71.43|72.41|71.41|72.46|71.46|72.39|71.39|25
1691469600000|2023-08-08 04:40:00|72.4|71.4|72.4|71.4|72.41|71.41|72.37|71.37|7
1691469900000|2023-08-08 04:45:00|72.41|71.41|72.41|71.41|72.45|71.45|72.4|71.4|33
1691470200000|2023-08-08 04:50:00|72.42|71.42|72.4|71.4|72.42|71.42|72.39|71.39|9
1691470500000|2023-08-08 04:55:00|72.41|71.41|72.47|71.47|72.47|71.47|72.4|71.4|14
1691470800000|2023-08-08 05:00:00|72.5|71.5|72.5|71.5|72.51|71.51|72.49|71.49|9
1691471100000|2023-08-08 05:05:00|72.48|71.48|72.4|71.4|72.51|71.51|72.4|71.4|36
1691471400000|2023-08-08 05:10:00|72.41|71.41|72.4|71.4|72.41|71.41|72.4|71.4|8
1691471700000|2023-08-08 05:15:00|72.41|71.41|72.42|71.42|72.48|71.48|72.41|71.41|29
1691472000000|2023-08-08 05:20:00|72.41|71.41|72.3|71.3|72.45|71.45|72.3|71.3|20
1691472300000|2023-08-08 05:25:00|72.31|71.31|72.38|71.38|72.4|71.4|72.31|71.31|36
1691472600000|2023-08-08 05:30:00|72.37|71.37|72.33|71.33|72.37|71.37|72.3|71.3|13
1691472900000|2023-08-08 05:35:00|72.34|71.34|72.33|71.33|72.35|71.35|72.3|71.3|43
1691473200000|2023-08-08 05:40:00|72.38|71.38|72.48|71.48|72.48|71.48|72.38|71.38|31
1691473500000|2023-08-08 05:45:00|72.49|71.49|72.48|71.48|72.5|71.5|72.46|71.46|10
1691473800000|2023-08-08 05:50:00|72.47|71.47|72.37|71.37|72.47|71.47|72.36|71.36|40
1691474100000|2023-08-08 05:55:00|72.38|71.38|72.36|71.36|72.39|71.39|72.34|71.34|9
1691474400000|2023-08-08 06:00:00|72.35|71.35|72.34|71.34|72.36|71.36|72.27|71.27|47
1691474700000|2023-08-08 06:05:00|72.33|71.33|72.37|71.37|72.4|71.4|72.31|71.31|25
1691475000000|2023-08-08 06:10:00|72.38|71.38|72.27|71.27|72.38|71.38|72.26|71.26|64
1691475300000|2023-08-08 06:15:00|72.28|71.28|72.28|71.28|72.32|71.32|72.28|71.28|43
1691475600000|2023-08-08 06:20:00|72.29|71.29|72.27|71.27|72.3|71.3|72.27|71.27|35
1691475900000|2023-08-08 06:25:00|72.28|71.28|72.28|71.28|72.3|71.3|72.28|71.28|16
1691476200000|2023-08-08 06:30:00|72.29|71.29|72.35|71.35|72.35|71.35|72.29|71.29|16
1691476500000|2023-08-08 06:35:00|72.34|71.34|72.3|71.3|72.34|71.34|72.29|71.29|14
1691476800000|2023-08-08 06:40:00|72.29|71.29|72.3|71.3|72.32|71.32|72.29|71.29|8
1691477100000|2023-08-08 06:45:00|72.32|71.32|72.32|71.32|72.35|71.35|72.3|71.3|28
1691477400000|2023-08-08 06:50:00|72.31|71.31|72.28|71.28|72.32|71.32|72.27|71.27|11
1691477700000|2023-08-08 06:55:00|72.27|71.27|72.15|71.15|72.27|71.27|72.15|71.15|8
1691478000000|2023-08-08 07:00:00|72.16|71.16|72.16|71.16|72.16|71.16|72.15|71.15|5
1691478300000|2023-08-08 07:05:00|72.15|71.15|72.15|71.15|72.15|71.15|72.11|71.11|7
1691478600000|2023-08-08 07:10:00|72.16|71.16|72.13|71.13|72.16|71.16|72.12|71.12|5
1691478900000|2023-08-08 07:15:00|72.1|71.1|72.16|71.16|72.18|71.18|72.1|71.1|9
1691479200000|2023-08-08 07:20:00|72.12|71.12|72.1|71.1|72.15|71.15|72.08|71.08|24
1691479500000|2023-08-08 07:25:00|72.11|71.11|72.16|71.16|72.16|71.16|72.1|71.1|30
1691479800000|2023-08-08 07:30:00|72.14|71.14|72.14|71.14|72.16|71.16|72.09|71.09|8
1691480100000|2023-08-08 07:35:00|72.13|71.13|72.05|71.05|72.13|71.13|72.03|71.03|18
1691480400000|2023-08-08 07:40:00|72.04|71.04|72.04|71.04|72.05|71.05|71.98|70.98|20
1691480700000|2023-08-08 07:45:00|72.02|71.02|72.01|71.01|72.02|71.02|71.98|70.98|14
1691481000000|2023-08-08 07:50:00|72|71|71.96|70.96|72|71|71.95|70.95|5
1691481300000|2023-08-08 07:55:00|71.97|70.97|71.97|70.97|71.99|70.99|71.96|70.96|14
1691481600000|2023-08-08 08:00:00|71.98|70.98|72.04|71.04|72.04|71.04|71.95|70.95|31
1691481900000|2023-08-08 08:05:00|72.05|71.05|71.96|70.96|72.06|71.06|71.95|70.95|27
1691482200000|2023-08-08 08:10:00|71.97|70.97|71.97|70.97|71.97|70.97|71.97|70.97|1
1691482500000|2023-08-08 08:15:00|71.98|70.98|71.97|70.97|72.02|71.02|71.97|70.97|15
1691482800000|2023-08-08 08:20:00|71.98|70.98|71.97|70.97|72.02|71.02|71.97|70.97|17
1691483100000|2023-08-08 08:25:00|71.96|70.96|71.99|70.99|72|71|71.96|70.96|10
1691483400000|2023-08-08 08:30:00|71.98|70.98|71.98|70.98|71.99|70.99|71.97|70.97|5
1691483700000|2023-08-08 08:35:00|71.97|70.97|71.98|70.98|72.01|71.01|71.97|70.97|11
1691484000000|2023-08-08 08:40:00|71.99|70.99|72|71|72|71|71.98|70.98|6
1691484300000|2023-08-08 08:45:00|72.01|71.01|71.97|70.97|72.01|71.01|71.96|70.96|40
1691484600000|2023-08-08 08:50:00|71.96|70.96|71.99|70.99|72|71|71.96|70.96|18
1691484900000|2023-08-08 08:55:00|71.98|70.98|71.98|70.98|72.03|71.03|71.97|70.97|24
1691485200000|2023-08-08 09:00:00|71.97|70.97|71.92|70.92|71.97|70.97|71.91|70.91|36
1691485500000|2023-08-08 09:05:00|71.91|70.91|71.92|70.92|71.93|70.93|71.88|70.88|11
1691485800000|2023-08-08 09:10:00|71.91|70.91|71.89|70.89|71.93|70.93|71.85|70.85|18
1691486100000|2023-08-08 09:15:00|71.9|70.9|71.89|70.89|71.91|70.91|71.89|70.89|10
1691486400000|2023-08-08 09:20:00|71.91|70.91|71.9|70.9|71.92|70.92|71.89|70.89|5
1691486700000|2023-08-08 09:25:00|71.91|70.91|71.91|70.91|72.01|71.01|71.9|70.9|21
1691487000000|2023-08-08 09:30:00|71.93|70.93|71.9|70.9|71.93|70.93|71.9|70.9|10
1691487300000|2023-08-08 09:35:00|71.89|70.89|71.99|70.99|72|71|71.89|70.89|18
1691487600000|2023-08-08 09:40:00|72|71|71.99|70.99|72.01|71.01|71.99|70.99|8
1691487900000|2023-08-08 09:45:00|72|71|71.99|70.99|72.05|71.05|71.99|70.99|20
1691488200000|2023-08-08 09:50:00|71.98|70.98|71.99|70.99|71.99|70.99|71.98|70.98|12
1691488500000|2023-08-08 09:55:00|71.98|70.98|71.99|70.99|72.01|71.01|71.98|70.98|5
1691488800000|2023-08-08 10:00:00|71.97|70.97|71.9|70.9|71.97|70.97|71.9|70.9|4
1691489100000|2023-08-08 10:05:00|71.91|70.91|71.95|70.95|71.96|70.96|71.9|70.9|10
1691489400000|2023-08-08 10:10:00|71.96|70.96|71.97|70.97|71.99|70.99|71.95|70.95|20
1691489700000|2023-08-08 10:15:00|71.98|70.98|71.99|70.99|72.01|71.01|71.98|70.98|15
1691490000000|2023-08-08 10:20:00|72|71|72|71|72|71|71.99|70.99|9
1691490300000|2023-08-08 10:25:00|71.99|70.99|72.01|71.01|72.02|71.02|71.99|70.99|26
1691490600000|2023-08-08 10:30:00|72|71|72.08|71.08|72.09|71.09|72|71|28
1691490900000|2023-08-08 10:35:00|72.09|71.09|72.19|71.19|72.2|71.2|72.08|71.08|20
1691491200000|2023-08-08 10:40:00|72.17|71.17|72.2|71.2|72.21|71.21|72.16|71.16|33
1691491500000|2023-08-08 10:45:00|72.21|71.21|72.29|71.29|72.3|71.3|72.2|71.2|18
1691491800000|2023-08-08 10:50:00|72.3|71.3|72.36|71.36|72.36|71.36|72.28|71.28|23
1691492100000|2023-08-08 10:55:00|72.35|71.35|72.29|71.29|72.35|71.35|72.29|71.29|13
1691492400000|2023-08-08 11:00:00|72.3|71.3|72.3|71.3|72.35|71.35|72.28|71.28|57
1691492700000|2023-08-08 11:05:00|72.29|71.29|72.4|71.4|72.46|71.46|72.29|71.29|22
1691493000000|2023-08-08 11:10:00|72.39|71.39|72.2|71.2|72.4|71.4|72.19|71.19|48
1691493300000|2023-08-08 11:15:00|72.21|71.21|72.3|71.3|72.3|71.3|72.21|71.21|17
1691493600000|2023-08-08 11:20:00|72.31|71.31|72.39|71.39|72.39|71.39|72.3|71.3|17
1691493900000|2023-08-08 11:25:00|72.38|71.38|72.4|71.4|72.41|71.41|72.35|71.35|16
1691494200000|2023-08-08 11:30:00|72.39|71.39|72.29|71.29|72.39|71.39|72.26|71.26|31
1691494500000|2023-08-08 11:35:00|72.3|71.3|72.36|71.36|72.37|71.37|72.29|71.29|15
1691494800000|2023-08-08 11:40:00|72.37|71.37|72.37|71.37|72.38|71.38|72.36|71.36|13
1691495100000|2023-08-08 11:45:00|72.36|71.36|72.34|71.34|72.36|71.36|72.27|71.27|35
1691495400000|2023-08-08 11:50:00|72.35|71.35|72.45|71.45|72.46|71.46|72.35|71.35|35
1691495700000|2023-08-08 11:55:00|72.44|71.44|72.65|71.65|72.65|71.65|72.44|71.44|31
1691496000000|2023-08-08 12:00:00|72.66|71.66|72.48|71.48|72.67|71.67|72.47|71.47|50
1691496300000|2023-08-08 12:05:00|72.49|71.49|72.49|71.49|72.49|71.49|72.49|71.49|1
1691496600000|2023-08-08 12:10:00|72.48|71.48|72.53|71.53|72.55|71.55|72.45|71.45|22
1691496900000|2023-08-08 12:15:00|72.55|71.55|72.46|71.46|72.55|71.55|72.45|71.45|16
1691497200000|2023-08-08 12:20:00|72.47|71.47|72.42|71.42|72.49|71.49|72.42|71.42|14
1691497500000|2023-08-08 12:25:00|72.41|71.41|72.49|71.49|72.5|71.5|72.4|71.4|33
1691497800000|2023-08-08 12:30:00|72.51|71.51|72.46|71.46|72.51|71.51|72.4|71.4|38
1691498100000|2023-08-08 12:35:00|72.48|71.48|72.84|71.84|72.85|71.85|72.48|71.48|38
1691498400000|2023-08-08 12:40:00|72.86|71.86|72.88|71.88|72.88|71.88|72.83|71.83|31
1691498700000|2023-08-08 12:45:00|72.87|71.87|73.25|72.25|73.25|72.25|72.87|71.87|60
1691499000000|2023-08-08 12:50:00|73.26|72.26|73.37|72.37|73.45|72.45|73.25|72.25|39
1691499300000|2023-08-08 12:55:00|73.36|72.36|73.41|72.41|73.51|72.51|73.35|72.35|55
1691499600000|2023-08-08 13:00:00|73.4|72.4|73.43|72.43|73.47|72.47|73.36|72.36|49
1691499900000|2023-08-08 13:05:00|73.44|72.44|73.22|72.22|73.44|72.44|73.15|72.15|63
1691500200000|2023-08-08 13:10:00|73.21|72.21|73.23|72.23|73.24|72.24|73.21|72.21|41
1691500500000|2023-08-08 13:15:00|73.24|72.24|73.36|72.36|73.41|72.41|73.24|72.24|46
1691500800000|2023-08-08 13:20:00|73.33|72.33|72.95|71.95|73.33|72.33|72.94|71.94|55
1691501100000|2023-08-08 13:25:00|72.98|71.98|72.88|71.88|72.98|71.98|72.75|71.75|45
1691501400000|2023-08-08 13:30:00|72.87|71.87|72.79|71.79|72.89|71.89|72.76|71.76|43
1691501700000|2023-08-08 13:35:00|72.78|71.78|72.63|71.63|72.78|71.78|72.59|71.59|68
1691502000000|2023-08-08 13:40:00|72.65|71.65|72.55|71.55|72.66|71.66|72.54|71.54|36
1691502300000|2023-08-08 13:45:00|72.57|71.57|72.54|71.54|72.67|71.67|72.48|71.48|61
1691502600000|2023-08-08 13:50:00|72.53|71.53|72.49|71.49|72.55|71.55|72.4|71.4|68
1691502900000|2023-08-08 13:55:00|72.48|71.48|72.5|71.5|72.56|71.56|72.45|71.45|34
1691503200000|2023-08-08 14:00:00|72.46|71.46|72.47|71.47|72.55|71.55|72.45|71.45|26
1691503500000|2023-08-08 14:05:00|72.48|71.48|72.48|71.48|72.58|71.58|72.48|71.48|62
1691503800000|2023-08-08 14:10:00|72.49|71.49|72.41|71.41|72.49|71.49|72.4|71.4|56
1691504100000|2023-08-08 14:15:00|72.4|71.4|72.49|71.49|72.5|71.5|72.4|71.4|27
1691504400000|2023-08-08 14:20:00|72.5|71.5|72.45|71.45|72.51|71.51|72.39|71.39|29
1691504700000|2023-08-08 14:25:00|72.46|71.46|72.54|71.54|72.55|71.55|72.46|71.46|36
1691505000000|2023-08-08 14:30:00|72.52|71.52|72.54|71.54|72.55|71.55|72.49|71.49|35
1691505300000|2023-08-08 14:35:00|72.55|71.55|72.56|71.56|72.57|71.57|72.45|71.45|40
1691505600000|2023-08-08 14:40:00|72.57|71.57|72.57|71.57|72.57|71.57|72.57|71.57|1
1691505900000|2023-08-08 14:45:00|72.58|71.58|72.66|71.66|72.68|71.68|72.58|71.58|32
1691506200000|2023-08-08 14:50:00|72.65|71.65|72.59|71.59|72.66|71.66|72.54|71.54|39
1691506500000|2023-08-08 14:55:00|72.6|71.6|72.55|71.55|72.6|71.6|72.49|71.49|44
1691506800000|2023-08-08 15:00:00|72.56|71.56|72.56|71.56|72.56|71.56|72.53|71.53|11
1691507100000|2023-08-08 15:05:00|72.55|71.55|72.57|71.57|72.63|71.63|72.55|71.55|30
1691507400000|2023-08-08 15:10:00|72.58|71.58|72.59|71.59|72.6|71.6|72.57|71.57|17
1691507700000|2023-08-08 15:15:00|72.58|71.58|72.52|71.52|72.59|71.59|72.49|71.49|29
1691508000000|2023-08-08 15:20:00|72.55|71.55|72.65|71.65|72.66|71.66|72.53|71.53|30
1691508300000|2023-08-08 15:25:00|72.66|71.66|72.71|71.71|72.71|71.71|72.65|71.65|33
1691508600000|2023-08-08 15:30:00|72.7|71.7|72.69|71.69|72.71|71.71|72.65|71.65|19
1691508900000|2023-08-08 15:35:00|72.7|71.7|72.9|71.9|72.93|71.93|72.7|71.7|59
1691509200000|2023-08-08 15:40:00|72.89|71.89|72.87|71.87|72.92|71.92|72.85|71.85|37
1691509500000|2023-08-08 15:45:00|72.88|71.88|72.89|71.89|72.91|71.91|72.87|71.87|32
1691509800000|2023-08-08 15:50:00|72.9|71.9|72.76|71.76|72.9|71.9|72.75|71.75|43
1691510100000|2023-08-08 15:55:00|72.77|71.77|72.75|71.75|72.79|71.79|72.75|71.75|27
1691510400000|2023-08-08 16:00:00|72.76|71.76|72.77|71.77|72.85|71.85|72.75|71.75|34
1691510700000|2023-08-08 16:05:00|72.78|71.78|72.84|71.84|72.86|71.86|72.78|71.78|19
1691511000000|2023-08-08 16:10:00|72.83|71.83|72.86|71.86|72.89|71.89|72.83|71.83|37
1691511300000|2023-08-08 16:15:00|72.87|71.87|72.76|71.76|73.01|72.01|72.76|71.76|72
1691511600000|2023-08-08 16:20:00|72.72|71.72|72.87|71.87|72.87|71.87|72.7|71.7|50
1691511900000|2023-08-08 16:25:00|72.88|71.88|72.88|71.88|72.88|71.88|72.83|71.83|49
1691512200000|2023-08-08 16:30:00|72.89|71.89|72.96|71.96|72.97|71.97|72.88|71.88|61
1691512500000|2023-08-08 16:35:00|72.97|71.97|73.07|72.07|73.11|72.11|72.96|71.96|65
1691512800000|2023-08-08 16:40:00|73.06|72.06|72.99|71.99|73.06|72.06|72.91|71.91|69
1691513100000|2023-08-08 16:45:00|73|72|73.15|72.15|73.16|72.16|72.99|71.99|87
1691513400000|2023-08-08 16:50:00|73.13|72.13|73.22|72.22|73.38|72.38|73.11|72.11|129
1691513700000|2023-08-08 16:55:00|73.21|72.21|73.05|72.05|73.22|72.22|73|72|74
1691514000000|2023-08-08 17:00:00|73.06|72.06|72.97|71.97|73.14|72.14|72.96|71.96|62
1691514300000|2023-08-08 17:05:00|72.95|71.95|73.06|72.06|73.08|72.08|72.95|71.95|38
1691514600000|2023-08-08 17:10:00|73.05|72.05|73.15|72.15|73.15|72.15|73.05|72.05|35
1691514900000|2023-08-08 17:15:00|73.16|72.16|73.2|72.2|73.27|72.27|73.16|72.16|43
1691515200000|2023-08-08 17:20:00|73.21|72.21|73.03|72.03|73.23|72.23|73.01|72.01|67
1691515500000|2023-08-08 17:25:00|73.02|72.02|73.05|72.05|73.1|72.1|72.99|71.99|43
1691515800000|2023-08-08 17:30:00|73.06|72.06|73.07|72.07|73.09|72.09|73|72|53
1691516100000|2023-08-08 17:35:00|73.06|72.06|73.07|72.07|73.09|72.09|73.05|72.05|31
1691516400000|2023-08-08 17:40:00|73.08|72.08|73.2|72.2|73.2|72.2|73.07|72.07|70
1691516700000|2023-08-08 17:45:00|73.19|72.19|73.17|72.17|73.2|72.2|73.16|72.16|18
1691517000000|2023-08-08 17:50:00|73.16|72.16|73.27|72.27|73.27|72.27|73.15|72.15|26
1691517300000|2023-08-08 17:55:00|73.26|72.26|73.21|72.21|73.26|72.26|73.18|72.18|29
1691517600000|2023-08-08 18:00:00|73.22|72.22|73.21|72.21|73.24|72.24|73.18|72.18|62
1691517900000|2023-08-08 18:05:00|73.19|72.19|73.18|72.18|73.21|72.21|73.16|72.16|26
1691518200000|2023-08-08 18:10:00|73.17|72.17|73.45|72.45|73.45|72.45|73.17|72.17|64
1691518500000|2023-08-08 18:15:00|73.26|72.26|73.45|72.45|73.47|72.47|73.26|72.26|53
1691518800000|2023-08-08 18:20:00|73.44|72.44|73.56|72.56|73.56|72.56|73.44|72.44|84
1691519100000|2023-08-08 18:25:00|73.57|72.57|73.3|72.3|73.58|72.58|73.29|72.29|117
1691519400000|2023-08-08 18:30:00|73.31|72.31|73.27|72.27|73.39|72.39|73.24|72.24|55
1691519700000|2023-08-08 18:35:00|73.26|72.26|73.18|72.18|73.28|72.28|73.16|72.16|34
1691520000000|2023-08-08 18:40:00|73.17|72.17|73.14|72.14|73.18|72.18|73.07|72.07|57
1691520300000|2023-08-08 18:45:00|73.12|72.12|72.98|71.98|73.16|72.16|72.89|71.89|97
1691520600000|2023-08-08 18:50:00|72.96|71.96|72.96|71.96|73|72|72.9|71.9|54
1691520900000|2023-08-08 18:55:00|72.97|71.97|72.99|71.99|73.01|72.01|72.96|71.96|50
1691521200000|2023-08-08 19:00:00|73|72|73.21|72.21|73.22|72.22|72.98|71.98|67
1691521500000|2023-08-08 19:05:00|73.2|72.2|73.28|72.28|73.3|72.3|73.2|72.2|45
1691521800000|2023-08-08 19:10:00|73.27|72.27|73.15|72.15|73.28|72.28|73.15|72.15|51
1691522100000|2023-08-08 19:15:00|73.18|72.18|73.05|72.05|73.2|72.2|73|72|57
1691522400000|2023-08-08 19:20:00|73.04|72.04|72.99|71.99|73.04|72.04|72.98|71.98|40
1691522700000|2023-08-08 19:25:00|73|72|73.06|72.06|73.07|72.07|73|72|30
1691523000000|2023-08-08 19:30:00|73.07|72.07|73.02|72.02|73.08|72.08|73|72|45
1691523300000|2023-08-08 19:35:00|73.01|72.01|72.99|71.99|73.02|72.02|72.98|71.98|26
1691523600000|2023-08-08 19:40:00|72.98|71.98|72.96|71.96|72.98|71.98|72.94|71.94|16
1691523900000|2023-08-08 19:45:00|72.95|71.95|72.99|71.99|73.01|72.01|72.95|71.95|46
1691524200000|2023-08-08 19:50:00|72.98|71.98|72.97|71.97|72.98|71.98|72.95|71.95|26
1691524500000|2023-08-08 19:55:00|72.96|71.96|72.89|71.89|72.97|71.97|72.86|71.86|33
1691524800000|2023-08-08 20:00:00|72.9|71.9|72.91|71.91|72.98|71.98|72.89|71.89|65
1691525100000|2023-08-08 20:05:00|72.92|71.92|72.99|71.99|72.99|71.99|72.9|71.9|24
1691525400000|2023-08-08 20:10:00|72.98|71.98|73|72|73|72|72.96|71.96|38
1691525700000|2023-08-08 20:15:00|73.01|72.01|73.1|72.1|73.15|72.15|73|72|33
1691526000000|2023-08-08 20:20:00|73.09|72.09|73.19|72.19|73.19|72.19|73.09|72.09|20
1691526300000|2023-08-08 20:25:00|73.18|72.18|73.22|72.22|73.25|72.25|73.17|72.17|26
1691526600000|2023-08-08 20:30:00|73.23|72.23|73.28|72.28|73.28|72.28|73.18|72.18|35
1691526900000|2023-08-08 20:35:00|73.27|72.27|73.11|72.11|73.28|72.28|73.1|72.1|41
1691527200000|2023-08-08 20:40:00|73.12|72.12|73.07|72.07|73.12|72.12|73.03|72.03|24
1691527500000|2023-08-08 20:45:00|73.09|72.09|73.1|72.1|73.11|72.11|73.08|72.08|24
1691527800000|2023-08-08 20:50:00|73.09|72.09|73.1|72.1|73.1|72.1|73.08|72.08|6
1691528100000|2023-08-08 20:55:00|73.09|72.09|73.26|72.26|73.3|72.3|73.09|72.09|23
1691528400000|2023-08-08 21:00:00|73.25|72.25|73.27|72.27|73.27|72.27|73.2|72.2|38
1691528700000|2023-08-08 21:05:00|73.26|72.26|73.18|72.18|73.27|72.27|73.17|72.17|57
1691529000000|2023-08-08 21:10:00|73.19|72.19|73.19|72.19|73.2|72.2|73.16|72.16|52
1691529300000|2023-08-08 21:15:00|73.2|72.2|73.26|72.26|73.27|72.27|73.18|72.18|105
1691529600000|2023-08-08 21:20:00|73.27|72.27|73.46|72.46|73.49|72.49|73.26|72.26|70
1691529900000|2023-08-08 21:25:00|73.47|72.47|73.18|72.18|73.47|72.47|73.14|72.14|82
1691530200000|2023-08-08 21:30:00|73.19|72.19|73.16|72.16|73.19|72.19|73|72|137
1691530500000|2023-08-08 21:35:00|73.17|72.17|73.16|72.16|73.18|72.18|73.06|72.06|69
1691530800000|2023-08-08 21:40:00|73.17|72.17|73.19|72.19|73.19|72.19|73.15|72.15|45
1691531100000|2023-08-08 21:45:00|73.18|72.18|73.3|72.3|73.3|72.3|73.18|72.18|45
1691531400000|2023-08-08 21:50:00|73.31|72.31|73.19|72.19|73.36|72.36|73.19|72.19|39
1691531700000|2023-08-08 21:55:00|73.2|72.2|73.16|72.16|73.21|72.21|73.15|72.15|13
1691532000000|2023-08-08 22:00:00|73.17|72.17|73.19|72.19|73.25|72.25|73.17|72.17|31
1691532300000|2023-08-08 22:05:00|73.18|72.18|73.05|72.05|73.18|72.18|73.05|72.05|57
1691532600000|2023-08-08 22:10:00|73.06|72.06|73.16|72.16|73.2|72.2|73.06|72.06|31
1691532900000|2023-08-08 22:15:00|73.15|72.15|73.15|72.15|73.2|72.2|73.15|72.15|34
1691533200000|2023-08-08 22:20:00|73.16|72.16|73.25|72.25|73.26|72.26|73.16|72.16|29
1691533500000|2023-08-08 22:25:00|73.26|72.26|73.17|72.17|73.26|72.26|73.15|72.15|31
1691533800000|2023-08-08 22:30:00|73.18|72.18|73.15|72.15|73.2|72.2|73.15|72.15|14
1691534100000|2023-08-08 22:35:00|73.14|72.14|72.99|71.99|73.14|72.14|72.96|71.96|44
1691534400000|2023-08-08 22:40:00|73|72|73.08|72.08|73.09|72.09|72.99|71.99|25
1691534700000|2023-08-08 22:45:00|73.09|72.09|73.05|72.05|73.09|72.09|73.04|72.04|18
1691535000000|2023-08-08 22:50:00|73.07|72.07|72.98|71.98|73.07|72.07|72.98|71.98|20
1691535300000|2023-08-08 22:55:00|72.99|71.99|72.98|71.98|72.99|71.99|72.97|71.97|8
1691535600000|2023-08-08 23:00:00|73|72|73.05|72.05|73.07|72.07|73|72|31
1691535900000|2023-08-08 23:05:00|73.06|72.06|73.14|72.14|73.15|72.15|72.98|71.98|42
1691536200000|2023-08-08 23:10:00|73.15|72.15|73.06|72.06|73.15|72.15|73.05|72.05|29
1691536500000|2023-08-08 23:15:00|73.07|72.07|73.05|72.05|73.07|72.07|73.05|72.05|11
1691536800000|2023-08-08 23:20:00|73.06|72.06|73.06|72.06|73.06|72.06|72.99|71.99|14
1691537100000|2023-08-08 23:25:00|73.07|72.07|73.05|72.05|73.1|72.1|73.05|72.05|19
1691537400000|2023-08-08 23:30:00|73.02|72.02|72.98|71.98|73.06|72.06|72.95|71.95|25
1691537700000|2023-08-08 23:35:00|72.96|71.96|73|72|73|72|72.95|71.95|18
1691538000000|2023-08-08 23:40:00|72.99|71.99|72.94|71.94|72.99|71.99|72.93|71.93|21
1691538300000|2023-08-08 23:45:00|72.95|71.95|73.02|72.02|73.03|72.03|72.95|71.95|19
1691538600000|2023-08-08 23:50:00|73.01|72.01|73.06|72.06|73.07|72.07|73|72|25
1691538900000|2023-08-08 23:55:00|73.05|72.05|72.99|71.99|73.08|72.08|72.99|71.99|25
1691539200000|2023-08-09 00:00:00|73|72|73.05|72.05|73.07|72.07|72.94|71.94|44
1691539500000|2023-08-09 00:05:00|73.06|72.06|73.07|72.07|73.08|72.08|73.05|72.05|28
1691539800000|2023-08-09 00:10:00|73.06|72.06|73.07|72.07|73.07|72.07|73.06|72.06|8
1691540100000|2023-08-09 00:15:00|73.06|72.06|72.97|71.97|73.06|72.06|72.95|71.95|28
1691540400000|2023-08-09 00:20:00|72.98|71.98|72.97|71.97|72.98|71.98|72.96|71.96|4
1691540700000|2023-08-09 00:25:00|72.96|71.96|72.96|71.96|72.97|71.97|72.91|71.91|16
1691541000000|2023-08-09 00:30:00|72.98|71.98|73.06|72.06|73.07|72.07|72.96|71.96|35
1691541300000|2023-08-09 00:35:00|73.05|72.05|72.92|71.92|73.06|72.06|72.9|71.9|31
1691541600000|2023-08-09 00:40:00|72.93|71.93|72.85|71.85|72.96|71.96|72.85|71.85|13
1691541900000|2023-08-09 00:45:00|72.86|71.86|72.87|71.87|72.96|71.96|72.86|71.86|32
1691542200000|2023-08-09 00:50:00|72.86|71.86|72.87|71.87|72.89|71.89|72.86|71.86|22
1691542500000|2023-08-09 00:55:00|72.88|71.88|72.88|71.88|72.95|71.95|72.88|71.88|17
1691542800000|2023-08-09 01:00:00|72.89|71.89|72.75|71.75|72.9|71.9|72.7|71.7|84
1691543100000|2023-08-09 01:05:00|72.74|71.74|72.85|71.85|72.85|71.85|72.74|71.74|18
1691543400000|2023-08-09 01:10:00|72.88|71.88|72.9|71.9|72.9|71.9|72.87|71.87|12
1691543700000|2023-08-09 01:15:00|72.91|71.91|73|72|73|72|72.9|71.9|19
1691544000000|2023-08-09 01:20:00|72.99|71.99|73.08|72.08|73.08|72.08|72.97|71.97|42
1691544300000|2023-08-09 01:25:00|73.09|72.09|73.09|72.09|73.09|72.09|73.08|72.08|3
1691544600000|2023-08-09 01:30:00|73.1|72.1|73.05|72.05|73.1|72.1|73.05|72.05|6
1691544900000|2023-08-09 01:35:00|73.06|72.06|72.98|71.98|73.1|72.1|72.96|71.96|28
1691545200000|2023-08-09 01:40:00|72.97|71.97|72.98|71.98|72.99|71.99|72.96|71.96|15
1691545500000|2023-08-09 01:45:00|73.01|72.01|73|72|73.05|72.05|72.97|71.97|25
1691545800000|2023-08-09 01:50:00|73.01|72.01|73.06|72.06|73.06|72.06|72.98|71.98|18
1691546100000|2023-08-09 01:55:00|73.05|72.05|72.99|71.99|73.05|72.05|72.99|71.99|3
1691546400000|2023-08-09 02:00:00|73|72|72.94|71.94|73.01|72.01|72.87|71.87|39
1691546700000|2023-08-09 02:05:00|72.95|71.95|72.88|71.88|72.96|71.96|72.87|71.87|38
1691547000000|2023-08-09 02:10:00|72.89|71.89|72.9|71.9|72.91|71.91|72.88|71.88|18
1691547300000|2023-08-09 02:15:00|72.91|71.91|72.9|71.9|72.91|71.91|72.87|71.87|15
1691547600000|2023-08-09 02:20:00|72.86|71.86|72.78|71.78|72.87|71.87|72.77|71.77|17
1691547900000|2023-08-09 02:25:00|72.76|71.76|72.76|71.76|72.79|71.79|72.75|71.75|41
1691548200000|2023-08-09 02:30:00|72.75|71.75|72.74|71.74|72.77|71.77|72.64|71.64|28
1691548500000|2023-08-09 02:35:00|72.71|71.71|72.68|71.68|72.71|71.71|72.67|71.67|26
1691548800000|2023-08-09 02:40:00|72.69|71.69|72.76|71.76|72.77|71.77|72.67|71.67|23
1691549100000|2023-08-09 02:45:00|72.77|71.77|72.7|71.7|72.78|71.78|72.69|71.69|32
1691549400000|2023-08-09 02:50:00|72.69|71.69|72.73|71.73|72.76|71.76|72.68|71.68|44
1691549700000|2023-08-09 02:55:00|72.74|71.74|72.68|71.68|72.76|71.76|72.67|71.67|23
1691550000000|2023-08-09 03:00:00|72.69|71.69|72.75|71.75|72.75|71.75|72.67|71.67|19
1691550600000|2023-08-09 03:10:00|72.74|71.74|72.79|71.79|72.8|71.8|72.74|71.74|11
1691550900000|2023-08-09 03:15:00|72.8|71.8|72.78|71.78|72.8|71.8|72.75|71.75|11
1691551200000|2023-08-09 03:20:00|72.76|71.76|72.76|71.76|72.79|71.79|72.76|71.76|6
1691551500000|2023-08-09 03:25:00|72.77|71.77|72.76|71.76|72.78|71.78|72.76|71.76|7
1691551800000|2023-08-09 03:30:00|72.75|71.75|72.69|71.69|72.77|71.77|72.66|71.66|20
1691552100000|2023-08-09 03:35:00|72.68|71.68|72.69|71.69|72.73|71.73|72.68|71.68|15
1691552400000|2023-08-09 03:40:00|72.71|71.71|72.65|71.65|72.71|71.71|72.65|71.65|14
1691552700000|2023-08-09 03:45:00|72.67|71.67|72.69|71.69|72.7|71.7|72.67|71.67|19
1691553000000|2023-08-09 03:50:00|72.7|71.7|72.68|71.68|72.71|71.71|72.68|71.68|7
1691553300000|2023-08-09 03:55:00|72.69|71.69|72.68|71.68|72.7|71.7|72.68|71.68|8
1691553600000|2023-08-09 04:00:00|72.67|71.67|72.65|71.65|72.67|71.67|72.6|71.6|20
1691553900000|2023-08-09 04:05:00|72.66|71.66|72.68|71.68|72.7|71.7|72.65|71.65|16
1691554200000|2023-08-09 04:10:00|72.69|71.69|72.68|71.68|72.69|71.69|72.66|71.66|10
1691554500000|2023-08-09 04:15:00|72.7|71.7|72.75|71.75|72.75|71.75|72.68|71.68|5
1691554800000|2023-08-09 04:20:00|72.76|71.76|72.79|71.79|72.79|71.79|72.75|71.75|12
1691555100000|2023-08-09 04:25:00|72.78|71.78|72.85|71.85|72.85|71.85|72.78|71.78|14
1691555400000|2023-08-09 04:30:00|72.86|71.86|72.74|71.74|72.9|71.9|72.72|71.72|38
1691555700000|2023-08-09 04:35:00|72.73|71.73|72.79|71.79|72.8|71.8|72.73|71.73|8
1691556000000|2023-08-09 04:40:00|72.78|71.78|72.79|71.79|72.8|71.8|72.77|71.77|9
1691556300000|2023-08-09 04:45:00|72.8|71.8|72.77|71.77|72.82|71.82|72.77|71.77|9
1691556600000|2023-08-09 04:50:00|72.76|71.76|72.79|71.79|72.79|71.79|72.76|71.76|6
1691556900000|2023-08-09 04:55:00|72.78|71.78|72.78|71.78|72.78|71.78|72.76|71.76|5
1691557200000|2023-08-09 05:00:00|72.8|71.8|72.78|71.78|72.8|71.8|72.76|71.76|6
1691557500000|2023-08-09 05:05:00|72.79|71.79|72.78|71.78|72.79|71.79|72.75|71.75|8
1691557800000|2023-08-09 05:10:00|72.79|71.79|72.77|71.77|72.79|71.79|72.76|71.76|13
1691558100000|2023-08-09 05:15:00|72.76|71.76|72.79|71.79|72.8|71.8|72.76|71.76|5
1691558400000|2023-08-09 05:20:00|72.8|71.8|72.77|71.77|72.8|71.8|72.77|71.77|13
1691558700000|2023-08-09 05:25:00|72.78|71.78|72.78|71.78|72.8|71.8|72.78|71.78|21
1691559000000|2023-08-09 05:30:00|72.79|71.79|72.78|71.78|72.79|71.79|72.78|71.78|12
1691559300000|2023-08-09 05:35:00|72.76|71.76|72.71|71.71|72.76|71.76|72.71|71.71|5
1691559600000|2023-08-09 05:40:00|72.7|71.7|72.71|71.71|72.73|71.73|72.69|71.69|18
1691559900000|2023-08-09 05:45:00|72.7|71.7|72.78|71.78|72.78|71.78|72.69|71.69|21
1691560200000|2023-08-09 05:50:00|72.79|71.79|72.77|71.77|72.79|71.79|72.76|71.76|12
1691560500000|2023-08-09 05:55:00|72.78|71.78|72.76|71.76|72.78|71.78|72.71|71.71|11
1691560800000|2023-08-09 06:00:00|72.77|71.77|72.69|71.69|72.77|71.77|72.68|71.68|25
1691561100000|2023-08-09 06:05:00|72.7|71.7|72.68|71.68|72.71|71.71|72.63|71.63|20
1691561400000|2023-08-09 06:10:00|72.69|71.69|72.68|71.68|72.72|71.72|72.68|71.68|30
1691561700000|2023-08-09 06:15:00|72.69|71.69|72.7|71.7|72.71|71.71|72.65|71.65|25
1691562000000|2023-08-09 06:20:00|72.71|71.71|72.67|71.67|72.72|71.72|72.65|71.65|16
1691562300000|2023-08-09 06:25:00|72.68|71.68|72.68|71.68|72.68|71.68|72.68|71.68|1
1691562600000|2023-08-09 06:30:00|72.67|71.67|72.68|71.68|72.69|71.69|72.66|71.66|12
1691562900000|2023-08-09 06:35:00|72.69|71.69|72.75|71.75|72.76|71.76|72.68|71.68|21
1691563200000|2023-08-09 06:40:00|72.74|71.74|72.76|71.76|72.76|71.76|72.74|71.74|5
1691563500000|2023-08-09 06:45:00|72.81|71.81|72.89|71.89|72.89|71.89|72.81|71.81|5
1691563800000|2023-08-09 06:50:00|72.88|71.88|72.88|71.88|72.88|71.88|72.87|71.87|9
1691564400000|2023-08-09 07:00:00|72.89|71.89|72.96|71.96|72.96|71.96|72.88|71.88|12
1691564700000|2023-08-09 07:05:00|72.99|71.99|73.02|72.02|73.03|72.03|72.98|71.98|13
1691565000000|2023-08-09 07:10:00|73.03|72.03|73.08|72.08|73.1|72.1|73.02|72.02|7
1691565300000|2023-08-09 07:15:00|73.09|72.09|73.05|72.05|73.1|72.1|73.05|72.05|10
1691565600000|2023-08-09 07:20:00|73.03|72.03|73.07|72.07|73.07|72.07|72.98|71.98|24
1691565900000|2023-08-09 07:25:00|73.06|72.06|73.07|72.07|73.07|72.07|73.05|72.05|8
1691566200000|2023-08-09 07:30:00|73.06|72.06|73.09|72.09|73.09|72.09|73.05|72.05|7
1691566500000|2023-08-09 07:35:00|73.08|72.08|73.1|72.1|73.1|72.1|73.06|72.06|15
1691566800000|2023-08-09 07:40:00|73.09|72.09|73.06|72.06|73.11|72.11|73.06|72.06|30
1691567100000|2023-08-09 07:45:00|73.07|72.07|73.18|72.18|73.18|72.18|73.06|72.06|48
1691567400000|2023-08-09 07:50:00|73.17|72.17|73.18|72.18|73.18|72.18|73.17|72.17|6
1691567700000|2023-08-09 07:55:00|73.19|72.19|73.17|72.17|73.19|72.19|73.16|72.16|9
1691568000000|2023-08-09 08:00:00|73.16|72.16|73.17|72.17|73.19|72.19|73.16|72.16|18
1691568300000|2023-08-09 08:05:00|73.18|72.18|73.18|72.18|73.18|72.18|73.17|72.17|3
1691568600000|2023-08-09 08:10:00|73.17|72.17|73.1|72.1|73.21|72.21|73.06|72.06|44
1691568900000|2023-08-09 08:15:00|73.06|72.06|73.06|72.06|73.08|72.08|73.06|72.06|16
1691569200000|2023-08-09 08:20:00|73.07|72.07|73.07|72.07|73.08|72.08|73.06|72.06|51
1691569500000|2023-08-09 08:25:00|73.06|72.06|73.07|72.07|73.07|72.07|73.06|72.06|88
1691569800000|2023-08-09 08:30:00|73.06|72.06|73.04|72.04|73.06|72.06|73|72|59
1691570100000|2023-08-09 08:35:00|73.06|72.06|73.17|72.17|73.18|72.18|73.06|72.06|19
1691570400000|2023-08-09 08:40:00|73.18|72.18|73.2|72.2|73.2|72.2|73.17|72.17|6
1691570700000|2023-08-09 08:45:00|73.19|72.19|73.25|72.25|73.26|72.26|73.18|72.18|11
1691571000000|2023-08-09 08:50:00|73.24|72.24|73.25|72.25|73.26|72.26|73.24|72.24|4
1691571300000|2023-08-09 08:55:00|73.26|72.26|73.29|72.29|73.34|72.34|73.25|72.25|23
1691571600000|2023-08-09 09:00:00|73.28|72.28|73.24|72.24|73.28|72.28|73.24|72.24|16
1691571900000|2023-08-09 09:05:00|73.19|72.19|73.2|72.2|73.2|72.2|73.17|72.17|25
1691572200000|2023-08-09 09:10:00|73.19|72.19|73.2|72.2|73.2|72.2|73.16|72.16|29
1691572500000|2023-08-09 09:15:00|73.19|72.19|73.17|72.17|73.2|72.2|73.16|72.16|33
1691572800000|2023-08-09 09:20:00|73.16|72.16|73.26|72.26|73.26|72.26|73.16|72.16|41
1691573100000|2023-08-09 09:25:00|73.23|72.23|73.18|72.18|73.23|72.23|73.18|72.18|61
1691573400000|2023-08-09 09:30:00|73.08|72.08|73.1|72.1|73.11|72.11|73.08|72.08|3
1691573700000|2023-08-09 09:35:00|73.11|72.11|73.11|72.11|73.12|72.12|73.08|72.08|16
1691574000000|2023-08-09 09:40:00|73.12|72.12|73.07|72.07|73.14|72.14|73.01|72.01|96
1691574300000|2023-08-09 09:45:00|73.06|72.06|73.07|72.07|73.08|72.08|73.06|72.06|65
1691574600000|2023-08-09 09:50:00|73.06|72.06|73.06|72.06|73.06|72.06|73.06|72.06|1
1691574900000|2023-08-09 09:55:00|73.07|72.07|73.02|72.02|73.07|72.07|72.97|71.97|34
1691575200000|2023-08-09 10:00:00|73.01|72.01|73.07|72.07|73.08|72.08|73.01|72.01|70
1691575500000|2023-08-09 10:05:00|73.08|72.08|73.06|72.06|73.08|72.08|73.04|72.04|28
1691575800000|2023-08-09 10:10:00|73.07|72.07|73.06|72.06|73.07|72.07|73.05|72.05|16
1691576100000|2023-08-09 10:15:00|73.05|72.05|73.07|72.07|73.11|72.11|73.05|72.05|36
1691576400000|2023-08-09 10:20:00|73.08|72.08|73.06|72.06|73.09|72.09|73.06|72.06|105
1691576700000|2023-08-09 10:25:00|73.07|72.07|73.06|72.06|73.09|72.09|73.05|72.05|53
1691577000000|2023-08-09 10:30:00|73.07|72.07|72.96|71.96|73.08|72.08|72.96|71.96|53
1691577300000|2023-08-09 10:35:00|72.97|71.97|73.15|72.15|73.15|72.15|72.96|71.96|73
1691577600000|2023-08-09 10:40:00|73.13|72.13|73.13|72.13|73.13|72.13|73.13|72.13|1
1691577900000|2023-08-09 10:45:00|73.14|72.14|73.2|72.2|73.25|72.25|73.14|72.14|23
1691578200000|2023-08-09 10:50:00|73.19|72.19|73.19|72.19|73.2|72.2|73.17|72.17|27
1691578500000|2023-08-09 10:55:00|73.18|72.18|73.24|72.24|73.27|72.27|73.16|72.16|39
1691578800000|2023-08-09 11:00:00|73.25|72.25|73.3|72.3|73.32|72.32|73.24|72.24|64
1691579100000|2023-08-09 11:05:00|73.29|72.29|73.27|72.27|73.3|72.3|73.27|72.27|13
1691579400000|2023-08-09 11:10:00|73.26|72.26|73.27|72.27|73.27|72.27|73.26|72.26|34
1691579700000|2023-08-09 11:15:00|73.28|72.28|73.18|72.18|73.28|72.28|73.18|72.18|39
1691580000000|2023-08-09 11:20:00|73.19|72.19|73.18|72.18|73.21|72.21|73.18|72.18|20
1691580300000|2023-08-09 11:25:00|73.21|72.21|73.18|72.18|73.21|72.21|73.17|72.17|8
1691580600000|2023-08-09 11:30:00|73.15|72.15|73.08|72.08|73.16|72.16|73.05|72.05|39
1691580900000|2023-08-09 11:35:00|73.09|72.09|73.05|72.05|73.09|72.09|73.05|72.05|17
1691581200000|2023-08-09 11:40:00|73.06|72.06|73.03|72.03|73.06|72.06|72.99|71.99|25
1691581500000|2023-08-09 11:45:00|73.02|72.02|73.09|72.09|73.11|72.11|73|72|26
1691581800000|2023-08-09 11:50:00|73.08|72.08|73.08|72.08|73.09|72.09|73.05|72.05|29
1691582100000|2023-08-09 11:55:00|73.07|72.07|73.07|72.07|73.08|72.08|73.06|72.06|7
1691582400000|2023-08-09 12:00:00|73.08|72.08|73.1|72.1|73.1|72.1|73.06|72.06|9
1691582700000|2023-08-09 12:05:00|73.09|72.09|73.15|72.15|73.2|72.2|73.08|72.08|36
1691583000000|2023-08-09 12:10:00|73.16|72.16|73.15|72.15|73.16|72.16|73.14|72.14|14
1691583300000|2023-08-09 12:15:00|73.14|72.14|73.1|72.1|73.14|72.14|73.1|72.1|18
1691583600000|2023-08-09 12:20:00|73.11|72.11|73.07|72.07|73.11|72.11|73.06|72.06|43
1691583900000|2023-08-09 12:25:00|73.05|72.05|73.07|72.07|73.1|72.1|73.05|72.05|14
1691584200000|2023-08-09 12:30:00|73.08|72.08|73.23|72.23|73.26|72.26|73.06|72.06|92
1691584500000|2023-08-09 12:35:00|73.24|72.24|73.27|72.27|73.29|72.29|73.16|72.16|69
1691584800000|2023-08-09 12:40:00|73.26|72.26|73.28|72.28|73.29|72.29|73.2|72.2|71
1691585100000|2023-08-09 12:45:00|73.29|72.29|73.29|72.29|73.41|72.41|73.26|72.26|121
1691585400000|2023-08-09 12:50:00|73.28|72.28|73.29|72.29|73.4|72.4|73.27|72.27|167
1691585700000|2023-08-09 12:55:00|73.28|72.28|73.38|72.38|73.41|72.41|73.27|72.27|68
1691586000000|2023-08-09 13:00:00|73.39|72.39|73.18|72.18|73.45|72.45|73.11|72.11|98
1691586300000|2023-08-09 13:05:00|73.19|72.19|73.33|72.33|73.39|72.39|73.18|72.18|99
1691586600000|2023-08-09 13:10:00|73.34|72.34|73.27|72.27|73.39|72.39|73.26|72.26|84
1691586900000|2023-08-09 13:15:00|73.21|72.21|73.28|72.28|73.3|72.3|73.19|72.19|56
1691587200000|2023-08-09 13:20:00|73.29|72.29|73.16|72.16|73.31|72.31|73.16|72.16|16
1691587500000|2023-08-09 13:25:00|73.24|72.24|73.29|72.29|73.3|72.3|73.24|72.24|23
1691587800000|2023-08-09 13:30:00|73.28|72.28|73.2|72.2|73.29|72.29|73.17|72.17|57
1691588100000|2023-08-09 13:35:00|73.19|72.19|73.08|72.08|73.29|72.29|73.07|72.07|92
1691588400000|2023-08-09 13:40:00|73.07|72.07|73.23|72.23|73.23|72.23|73.07|72.07|84
1691588700000|2023-08-09 13:45:00|73.2|72.2|73.08|72.08|73.22|72.22|73.07|72.07|68
1691589000000|2023-08-09 13:50:00|73.07|72.07|72.99|71.99|73.1|72.1|72.98|71.98|33
1691589300000|2023-08-09 13:55:00|73|72|73.07|72.07|73.08|72.08|72.98|71.98|46
1691589600000|2023-08-09 14:00:00|73.05|72.05|73.1|72.1|73.11|72.11|72.98|71.98|40
1691589900000|2023-08-09 14:05:00|73.09|72.09|72.92|71.92|73.1|72.1|72.9|71.9|76
1691590200000|2023-08-09 14:10:00|72.91|71.91|72.84|71.84|72.94|71.94|72.81|71.81|76
1691590500000|2023-08-09 14:15:00|72.83|71.83|72.96|71.96|72.97|71.97|72.78|71.78|50
1691590800000|2023-08-09 14:20:00|72.95|71.95|72.94|71.94|72.95|71.95|72.88|71.88|49
1691591100000|2023-08-09 14:25:00|72.98|71.98|73.08|72.08|73.09|72.09|72.98|71.98|39
1691591400000|2023-08-09 14:30:00|73.07|72.07|73.17|72.17|73.17|72.17|73.07|72.07|70
1691591700000|2023-08-09 14:35:00|73.16|72.16|73.19|72.19|73.22|72.22|73.16|72.16|36
1691592000000|2023-08-09 14:40:00|73.18|72.18|73.08|72.08|73.19|72.19|73.08|72.08|38
1691592300000|2023-08-09 14:45:00|73.07|72.07|73.01|72.01|73.11|72.11|73.01|72.01|61
1691592600000|2023-08-09 14:50:00|73.02|72.02|72.82|71.82|73.02|72.02|72.82|71.82|104
1691592900000|2023-08-09 14:55:00|72.81|71.81|72.75|71.75|72.86|71.86|72.71|71.71|91
1691593200000|2023-08-09 15:00:00|72.74|71.74|72.75|71.75|72.78|71.78|72.67|71.67|87
1691593500000|2023-08-09 15:05:00|72.76|71.76|72.78|71.78|72.84|71.84|72.76|71.76|60
1691593800000|2023-08-09 15:10:00|72.77|71.77|72.77|71.77|72.89|71.89|72.74|71.74|50
1691594100000|2023-08-09 15:15:00|72.78|71.78|72.8|71.8|72.81|71.81|72.77|71.77|48
1691594400000|2023-08-09 15:20:00|72.81|71.81|72.8|71.8|72.82|71.82|72.77|71.77|18
1691594700000|2023-08-09 15:25:00|72.79|71.79|72.8|71.8|72.8|71.8|72.76|71.76|30
1691595000000|2023-08-09 15:30:00|72.79|71.79|72.78|71.78|72.8|71.8|72.7|71.7|82
1691595300000|2023-08-09 15:35:00|72.77|71.77|72.87|71.87|72.88|71.88|72.76|71.76|58
1691595600000|2023-08-09 15:40:00|72.86|71.86|72.84|71.84|72.86|71.86|72.8|71.8|44
1691595900000|2023-08-09 15:45:00|72.83|71.83|72.87|71.87|72.88|71.88|72.83|71.83|40
1691596200000|2023-08-09 15:50:00|72.86|71.86|72.79|71.79|72.87|71.87|72.75|71.75|38
1691596500000|2023-08-09 15:55:00|72.78|71.78|72.77|71.77|72.79|71.79|72.76|71.76|26
1691596800000|2023-08-09 16:00:00|72.76|71.76|72.73|71.73|72.77|71.77|72.68|71.68|49
1691597100000|2023-08-09 16:05:00|72.75|71.75|72.65|71.65|72.75|71.75|72.65|71.65|32
1691597400000|2023-08-09 16:10:00|72.68|71.68|72.69|71.69|72.69|71.69|72.67|71.67|6
1691597700000|2023-08-09 16:15:00|72.7|71.7|72.78|71.78|72.79|71.79|72.7|71.7|25
1691598000000|2023-08-09 16:20:00|72.77|71.77|72.78|71.78|72.79|71.79|72.75|71.75|8
1691598300000|2023-08-09 16:25:00|72.77|71.77|72.78|71.78|72.78|71.78|72.76|71.76|26
1691598600000|2023-08-09 16:30:00|72.77|71.77|72.78|71.78|72.78|71.78|72.69|71.69|29
1691598900000|2023-08-09 16:35:00|72.77|71.77|72.67|71.67|72.78|71.78|72.65|71.65|53
1691599200000|2023-08-09 16:40:00|72.66|71.66|72.6|71.6|72.66|71.66|72.56|71.56|68
1691599500000|2023-08-09 16:45:00|72.59|71.59|72.48|71.48|72.6|71.6|72.48|71.48|106
1691599800000|2023-08-09 16:50:00|72.51|71.51|72.59|71.59|72.6|71.6|72.45|71.45|59
1691600100000|2023-08-09 16:55:00|72.57|71.57|72.54|71.54|72.58|71.58|72.49|71.49|50
1691600400000|2023-08-09 17:00:00|72.55|71.55|72.49|71.49|72.55|71.55|72.4|71.4|65
1691600700000|2023-08-09 17:05:00|72.48|71.48|72.58|71.58|72.59|71.59|72.48|71.48|36
1691601000000|2023-08-09 17:10:00|72.57|71.57|72.6|71.6|72.61|71.61|72.56|71.56|18
1691601300000|2023-08-09 17:15:00|72.59|71.59|72.6|71.6|72.61|71.61|72.58|71.58|15
1691601600000|2023-08-09 17:20:00|72.61|71.61|72.58|71.58|72.61|71.61|72.55|71.55|43
1691601900000|2023-08-09 17:25:00|72.57|71.57|72.44|71.44|72.58|71.58|72.44|71.44|59
1691602200000|2023-08-09 17:30:00|72.45|71.45|72.45|71.45|72.48|71.48|72.44|71.44|28
1691602500000|2023-08-09 17:35:00|72.41|71.41|72.55|71.55|72.55|71.55|72.4|71.4|28
1691602800000|2023-08-09 17:40:00|72.56|71.56|72.56|71.56|72.56|71.56|72.55|71.55|19
1691603100000|2023-08-09 17:45:00|72.54|71.54|72.46|71.46|72.54|71.54|72.45|71.45|21
1691603400000|2023-08-09 17:50:00|72.47|71.47|72.47|71.47|72.48|71.48|72.46|71.46|14
1691603700000|2023-08-09 17:55:00|72.45|71.45|72.45|71.45|72.47|71.47|72.45|71.45|9
1691604000000|2023-08-09 18:00:00|72.41|71.41|72.38|71.38|72.41|71.41|72.34|71.34|27
1691604300000|2023-08-09 18:05:00|72.39|71.39|72.39|71.39|72.39|71.39|72.38|71.38|13
1691604600000|2023-08-09 18:10:00|72.37|71.37|72.35|71.35|72.37|71.37|72.35|71.35|2
1691604900000|2023-08-09 18:15:00|72.37|71.37|72.42|71.42|72.42|71.42|72.35|71.35|10
1691605200000|2023-08-09 18:20:00|72.43|71.43|72.46|71.46|72.48|71.48|72.39|71.39|26
1691605500000|2023-08-09 18:25:00|72.47|71.47|72.56|71.56|72.58|71.58|72.47|71.47|28
1691605800000|2023-08-09 18:30:00|72.55|71.55|72.55|71.55|72.58|71.58|72.54|71.54|9
1691606100000|2023-08-09 18:35:00|72.54|71.54|72.56|71.56|72.57|71.57|72.5|71.5|27
1691606400000|2023-08-09 18:40:00|72.57|71.57|72.54|71.54|72.57|71.57|72.54|71.54|5
1691606700000|2023-08-09 18:45:00|72.53|71.53|72.55|71.55|72.55|71.55|72.46|71.46|21
1691607000000|2023-08-09 18:50:00|72.52|71.52|72.46|71.46|72.55|71.55|72.44|71.44|26
1691607300000|2023-08-09 18:55:00|72.45|71.45|72.46|71.46|72.47|71.47|72.44|71.44|23
1691607600000|2023-08-09 19:00:00|72.47|71.47|72.56|71.56|72.58|71.58|72.46|71.46|44
1691607900000|2023-08-09 19:05:00|72.57|71.57|72.54|71.54|72.58|71.58|72.53|71.53|16
1691608200000|2023-08-09 19:10:00|72.55|71.55|72.47|71.47|72.55|71.55|72.46|71.46|32
1691608500000|2023-08-09 19:15:00|72.48|71.48|72.49|71.49|72.49|71.49|72.47|71.47|20
1691608800000|2023-08-09 19:20:00|72.48|71.48|72.47|71.47|72.49|71.49|72.47|71.47|10
1691609100000|2023-08-09 19:25:00|72.48|71.48|72.56|71.56|72.58|71.58|72.47|71.47|40
1691609400000|2023-08-09 19:30:00|72.57|71.57|72.57|71.57|72.57|71.57|72.55|71.55|17
1691609700000|2023-08-09 19:35:00|72.56|71.56|72.5|71.5|72.56|71.56|72.5|71.5|15
1691610000000|2023-08-09 19:40:00|72.49|71.49|72.44|71.44|72.49|71.49|72.44|71.44|14
1691610300000|2023-08-09 19:45:00|72.4|71.4|72.4|71.4|72.44|71.44|72.39|71.39|28
1691610600000|2023-08-09 19:50:00|72.41|71.41|72.39|71.39|72.45|71.45|72.36|71.36|35
1691610900000|2023-08-09 19:55:00|72.38|71.38|72.45|71.45|72.45|71.45|72.3|71.3|45
1691611200000|2023-08-09 20:00:00|72.44|71.44|72.36|71.36|72.44|71.44|72.36|71.36|31
1691611500000|2023-08-09 20:05:00|72.34|71.34|72.37|71.37|72.38|71.38|72.31|71.31|29
1691611800000|2023-08-09 20:10:00|72.38|71.38|72.37|71.37|72.38|71.38|72.36|71.36|10
1691612100000|2023-08-09 20:15:00|72.36|71.36|72.37|71.37|72.38|71.38|72.33|71.33|22
1691612400000|2023-08-09 20:20:00|72.38|71.38|72.38|71.38|72.39|71.39|72.36|71.36|23
1691612700000|2023-08-09 20:25:00|72.37|71.37|72.38|71.38|72.39|71.39|72.36|71.36|14
1691613000000|2023-08-09 20:30:00|72.39|71.39|72.41|71.41|72.41|71.41|72.37|71.37|23
1691613300000|2023-08-09 20:35:00|72.4|71.4|72.39|71.39|72.41|71.41|72.37|71.37|16
1691613600000|2023-08-09 20:40:00|72.38|71.38|72.4|71.4|72.41|71.41|72.36|71.36|8
1691613900000|2023-08-09 20:45:00|72.39|71.39|72.48|71.48|72.51|71.51|72.38|71.38|34
1691614200000|2023-08-09 20:50:00|72.47|71.47|72.48|71.48|72.49|71.49|72.45|71.45|13
1691614500000|2023-08-09 20:55:00|72.49|71.49|72.49|71.49|72.51|71.51|72.47|71.47|15
1691614800000|2023-08-09 21:00:00|72.48|71.48|72.37|71.37|72.49|71.49|72.37|71.37|40
1691615100000|2023-08-09 21:05:00|72.36|71.36|72.39|71.39|72.39|71.39|72.36|71.36|6
1691615400000|2023-08-09 21:10:00|72.4|71.4|71.98|70.98|72.4|71.4|71.91|70.91|202
1691615700000|2023-08-09 21:15:00|71.99|70.99|72.14|71.14|72.15|71.15|71.92|70.92|76
1691616000000|2023-08-09 21:20:00|72.15|71.15|72.07|71.07|72.16|71.16|72.06|71.06|24
1691616300000|2023-08-09 21:25:00|72.06|71.06|72.16|71.16|72.17|71.17|72.06|71.06|28
1691616600000|2023-08-09 21:30:00|72.15|71.15|72.07|71.07|72.16|71.16|72.07|71.07|20
1691616900000|2023-08-09 21:35:00|72.06|71.06|72.06|71.06|72.07|71.07|72.01|71.01|23
1691617200000|2023-08-09 21:40:00|72.05|71.05|72.15|71.15|72.15|71.15|72.05|71.05|14
1691617500000|2023-08-09 21:45:00|72.16|71.16|72.23|71.23|72.23|71.23|72.15|71.15|37
1691617800000|2023-08-09 21:50:00|72.22|71.22|72.25|71.25|72.25|71.25|72.18|71.18|9
1691618100000|2023-08-09 21:55:00|72.26|71.26|72.19|71.19|72.26|71.26|72.17|71.17|30
1691618400000|2023-08-09 22:00:00|72.18|71.18|72.18|71.18|72.24|71.24|72.15|71.15|37
1691618700000|2023-08-09 22:05:00|72.19|71.19|72.27|71.27|72.27|71.27|72.15|71.15|28
1691619000000|2023-08-09 22:10:00|72.26|71.26|72.25|71.25|72.28|71.28|72.25|71.25|13
1691619300000|2023-08-09 22:15:00|72.27|71.27|72.27|71.27|72.29|71.29|72.26|71.26|28
1691619600000|2023-08-09 22:20:00|72.26|71.26|72.25|71.25|72.26|71.26|72.24|71.24|4
1691620200000|2023-08-09 22:30:00|72.26|71.26|72.18|71.18|72.26|71.26|72.17|71.17|7
1691620500000|2023-08-09 22:35:00|72.19|71.19|72.23|71.23|72.24|71.24|72.17|71.17|24
1691620800000|2023-08-09 22:40:00|72.22|71.22|72.32|71.32|72.34|71.34|72.22|71.22|14
1691621100000|2023-08-09 22:45:00|72.33|71.33|72.37|71.37|72.4|71.4|72.33|71.33|14
1691621400000|2023-08-09 22:50:00|72.38|71.38|72.46|71.46|72.46|71.46|72.38|71.38|28
1691621700000|2023-08-09 22:55:00|72.43|71.43|72.41|71.41|72.45|71.45|72.4|71.4|27
1691622000000|2023-08-09 23:00:00|72.4|71.4|72.45|71.45|72.47|71.47|72.4|71.4|32
1691622300000|2023-08-09 23:05:00|72.46|71.46|72.56|71.56|72.56|71.56|72.45|71.45|21
1691622600000|2023-08-09 23:10:00|72.55|71.55|72.66|71.66|72.66|71.66|72.55|71.55|28
1691622900000|2023-08-09 23:15:00|72.65|71.65|72.7|71.7|72.72|71.72|72.65|71.65|17
1691623200000|2023-08-09 23:20:00|72.71|71.71|72.66|71.66|72.71|71.71|72.64|71.64|34
1691623500000|2023-08-09 23:25:00|72.67|71.67|72.67|71.67|72.68|71.68|72.66|71.66|15
1691623800000|2023-08-09 23:30:00|72.68|71.68|72.76|71.76|72.77|71.77|72.67|71.67|17
1691624100000|2023-08-09 23:35:00|72.72|71.72|72.68|71.68|72.76|71.76|72.65|71.65|23
1691624400000|2023-08-09 23:40:00|72.67|71.67|72.7|71.7|72.7|71.7|72.65|71.65|9
1691624700000|2023-08-09 23:45:00|72.71|71.71|72.68|71.68|72.72|71.72|72.66|71.66|18
1691625000000|2023-08-09 23:50:00|72.67|71.67|72.66|71.66|72.68|71.68|72.65|71.65|10
1691625300000|2023-08-09 23:55:00|72.68|71.68|72.67|71.67|72.68|71.68|72.66|71.66|12
1691625600000|2023-08-10 00:00:00|72.66|71.66|72.64|71.64|72.67|71.67|72.6|71.6|29
1691625900000|2023-08-10 00:05:00|72.65|71.65|72.72|71.72|72.76|71.76|72.6|71.6|17
1691626200000|2023-08-10 00:10:00|72.73|71.73|72.71|71.71|72.74|71.74|72.71|71.71|6
1691626500000|2023-08-10 00:15:00|72.65|71.65|72.73|71.73|72.75|71.75|72.64|71.64|32
1691626800000|2023-08-10 00:20:00|72.74|71.74|72.7|71.7|72.75|71.75|72.7|71.7|14
1691627100000|2023-08-10 00:25:00|72.71|71.71|72.71|71.71|72.74|71.74|72.7|71.7|16
1691627400000|2023-08-10 00:30:00|72.7|71.7|72.68|71.68|72.71|71.71|72.68|71.68|20
1691627700000|2023-08-10 00:35:00|72.66|71.66|72.55|71.55|72.66|71.66|72.55|71.55|19
1691628000000|2023-08-10 00:40:00|72.57|71.57|72.57|71.57|72.58|71.58|72.55|71.55|25
1691628300000|2023-08-10 00:45:00|72.58|71.58|72.51|71.51|72.58|71.58|72.51|71.51|23
1691628600000|2023-08-10 00:50:00|72.5|71.5|72.49|71.49|72.5|71.5|72.46|71.46|30
1691628900000|2023-08-10 00:55:00|72.5|71.5|72.66|71.66|72.66|71.66|72.49|71.49|71
1691629200000|2023-08-10 01:00:00|72.65|71.65|72.67|71.67|72.68|71.68|72.65|71.65|30
1691629500000|2023-08-10 01:05:00|72.66|71.66|72.66|71.66|72.69|71.69|72.65|71.65|27
1691629800000|2023-08-10 01:10:00|72.62|71.62|72.61|71.61|72.62|71.62|72.6|71.6|14
1691630100000|2023-08-10 01:15:00|72.6|71.6|72.58|71.58|72.64|71.64|72.58|71.58|18
1691630400000|2023-08-10 01:20:00|72.59|71.59|72.65|71.65|72.66|71.66|72.59|71.59|17
1691630700000|2023-08-10 01:25:00|72.66|71.66|72.67|71.67|72.67|71.67|72.65|71.65|18
1691631000000|2023-08-10 01:30:00|72.68|71.68|72.68|71.68|72.68|71.68|72.66|71.66|6
1691631300000|2023-08-10 01:35:00|72.69|71.69|72.72|71.72|72.75|71.75|72.69|71.69|4
1691631600000|2023-08-10 01:40:00|72.75|71.75|72.72|71.72|72.75|71.75|72.66|71.66|20
1691632200000|2023-08-10 01:50:00|72.69|71.69|72.59|71.59|72.71|71.71|72.59|71.59|10
1691632500000|2023-08-10 01:55:00|72.6|71.6|72.65|71.65|72.66|71.66|72.6|71.6|8
1691632800000|2023-08-10 02:00:00|72.66|71.66|72.65|71.65|72.66|71.66|72.65|71.65|4
1691633100000|2023-08-10 02:05:00|72.66|71.66|72.67|71.67|72.68|71.68|72.65|71.65|20
1691633400000|2023-08-10 02:10:00|72.66|71.66|72.65|71.65|72.69|71.69|72.65|71.65|22
1691633700000|2023-08-10 02:15:00|72.67|71.67|72.68|71.68|72.71|71.71|72.65|71.65|11
1691634000000|2023-08-10 02:20:00|72.67|71.67|72.66|71.66|72.69|71.69|72.65|71.65|17
1691634300000|2023-08-10 02:25:00|72.67|71.67|72.68|71.68|72.69|71.69|72.65|71.65|30
1691634600000|2023-08-10 02:30:00|72.67|71.67|72.69|71.69|72.7|71.7|72.67|71.67|11
1691634900000|2023-08-10 02:35:00|72.65|71.65|72.67|71.67|72.7|71.7|72.65|71.65|14
1691635200000|2023-08-10 02:40:00|72.68|71.68|72.67|71.67|72.68|71.68|72.65|71.65|9
1691635500000|2023-08-10 02:45:00|72.69|71.69|72.65|71.65|72.69|71.69|72.65|71.65|32
1691635800000|2023-08-10 02:50:00|72.66|71.66|72.58|71.58|72.68|71.68|72.57|71.57|15
1691636100000|2023-08-10 02:55:00|72.57|71.57|72.56|71.56|72.58|71.58|72.56|71.56|11
1691636400000|2023-08-10 03:00:00|72.57|71.57|72.56|71.56|72.58|71.58|72.56|71.56|6
1691636700000|2023-08-10 03:05:00|72.57|71.57|72.55|71.55|72.58|71.58|72.55|71.55|7
1691637000000|2023-08-10 03:10:00|72.52|71.52|72.54|71.54|72.55|71.55|72.51|71.51|8
1691637300000|2023-08-10 03:15:00|72.52|71.52|72.63|71.63|72.64|71.64|72.52|71.52|24
1691637600000|2023-08-10 03:20:00|72.61|71.61|72.55|71.55|72.62|71.62|72.55|71.55|10
1691637900000|2023-08-10 03:25:00|72.52|71.52|72.55|71.55|72.55|71.55|72.51|71.51|9
1691638200000|2023-08-10 03:30:00|72.52|71.52|72.5|71.5|72.54|71.54|72.5|71.5|25
1691638500000|2023-08-10 03:35:00|72.51|71.51|72.47|71.47|72.54|71.54|72.47|71.47|21
1691638800000|2023-08-10 03:40:00|72.48|71.48|72.49|71.49|72.5|71.5|72.45|71.45|35
1691639100000|2023-08-10 03:45:00|72.48|71.48|72.49|71.49|72.49|71.49|72.45|71.45|22
1691639400000|2023-08-10 03:50:00|72.45|71.45|72.5|71.5|72.51|71.51|72.45|71.45|8
1691639700000|2023-08-10 03:55:00|72.49|71.49|72.47|71.47|72.5|71.5|72.45|71.45|12
1691640000000|2023-08-10 04:00:00|72.5|71.5|72.48|71.48|72.5|71.5|72.45|71.45|21
1691640300000|2023-08-10 04:05:00|72.46|71.46|72.38|71.38|72.47|71.47|72.35|71.35|35
1691640600000|2023-08-10 04:10:00|72.41|71.41|72.39|71.39|72.42|71.42|72.35|71.35|46
1691640900000|2023-08-10 04:15:00|72.38|71.38|72.41|71.41|72.43|71.43|72.35|71.35|29
1691641200000|2023-08-10 04:20:00|72.4|71.4|72.39|71.39|72.41|71.41|72.37|71.37|17
1691641500000|2023-08-10 04:25:00|72.4|71.4|72.39|71.39|72.4|71.4|72.37|71.37|12
1691641800000|2023-08-10 04:30:00|72.4|71.4|72.42|71.42|72.47|71.47|72.38|71.38|19
1691642100000|2023-08-10 04:35:00|72.41|71.41|72.39|71.39|72.42|71.42|72.39|71.39|13
1691642400000|2023-08-10 04:40:00|72.38|71.38|72.39|71.39|72.39|71.39|72.38|71.38|8
1691642700000|2023-08-10 04:45:00|72.41|71.41|72.39|71.39|72.41|71.41|72.39|71.39|2
1691643000000|2023-08-10 04:50:00|72.4|71.4|72.4|71.4|72.4|71.4|72.4|71.4|1
1691643300000|2023-08-10 04:55:00|72.39|71.39|72.38|71.38|72.4|71.4|72.38|71.38|6
1691643600000|2023-08-10 05:00:00|72.37|71.37|72.37|71.37|72.39|71.39|72.37|71.37|61
1691643900000|2023-08-10 05:05:00|72.38|71.38|72.38|71.38|72.38|71.38|72.34|71.34|17
1691644200000|2023-08-10 05:10:00|72.36|71.36|72.33|71.33|72.36|71.36|72.29|71.29|11
1691644500000|2023-08-10 05:15:00|72.31|71.31|72.2|71.2|72.31|71.31|72.2|71.2|19
1691644800000|2023-08-10 05:20:00|72.23|71.23|72.2|71.2|72.23|71.23|72.18|71.18|14
1691645100000|2023-08-10 05:25:00|72.19|71.19|72.27|71.27|72.27|71.27|72.16|71.16|26
1691645400000|2023-08-10 05:30:00|72.26|71.26|72.27|71.27|72.29|71.29|72.19|71.19|21
1691645700000|2023-08-10 05:35:00|72.28|71.28|72.28|71.28|72.29|71.29|72.27|71.27|13
1691646000000|2023-08-10 05:40:00|72.27|71.27|72.27|71.27|72.29|71.29|72.25|71.25|11
1691646300000|2023-08-10 05:45:00|72.28|71.28|72.3|71.3|72.3|71.3|72.26|71.26|7
1691646600000|2023-08-10 05:50:00|72.29|71.29|72.3|71.3|72.3|71.3|72.29|71.29|10
1691646900000|2023-08-10 05:55:00|72.31|71.31|72.38|71.38|72.38|71.38|72.3|71.3|33
1691647200000|2023-08-10 06:00:00|72.37|71.37|72.39|71.39|72.41|71.41|72.36|71.36|23
1691647500000|2023-08-10 06:05:00|72.36|71.36|72.37|71.37|72.38|71.38|72.35|71.35|32
1691647800000|2023-08-10 06:10:00|72.36|71.36|72.28|71.28|72.36|71.36|72.25|71.25|21
1691648100000|2023-08-10 06:15:00|72.29|71.29|72.15|71.15|72.32|71.32|72.15|71.15|23
1691648400000|2023-08-10 06:20:00|72.2|71.2|72.18|71.18|72.2|71.2|72.15|71.15|38
1691648700000|2023-08-10 06:25:00|72.19|71.19|72.19|71.19|72.19|71.19|72.15|71.15|13
1691649000000|2023-08-10 06:30:00|72.15|71.15|72.15|71.15|72.19|71.19|72.15|71.15|15
1691649300000|2023-08-10 06:35:00|72.12|71.12|72.09|71.09|72.17|71.17|72.09|71.09|15
1691649600000|2023-08-10 06:40:00|72.1|71.1|72.1|71.1|72.1|71.1|72.09|71.09|3
1691649900000|2023-08-10 06:45:00|72.08|71.08|72.06|71.06|72.08|71.08|72|71|49
1691650200000|2023-08-10 06:50:00|72.05|71.05|72.07|71.07|72.08|71.08|72.05|71.05|27
1691650500000|2023-08-10 06:55:00|72.08|71.08|72.07|71.07|72.09|71.09|72.06|71.06|13
1691650800000|2023-08-10 07:00:00|72.06|71.06|72.09|71.09|72.09|71.09|72.06|71.06|4
1691651100000|2023-08-10 07:05:00|72.08|71.08|72.1|71.1|72.11|71.11|72.08|71.08|19
1691651400000|2023-08-10 07:10:00|72.11|71.11|72.09|71.09|72.11|71.11|72.07|71.07|7
1691651700000|2023-08-10 07:15:00|72.08|71.08|72.19|71.19|72.19|71.19|72.08|71.08|23
1691652000000|2023-08-10 07:20:00|72.2|71.2|72.16|71.16|72.2|71.2|72.15|71.15|18
1691652300000|2023-08-10 07:25:00|72.17|71.17|72.25|71.25|72.25|71.25|72.16|71.16|10
1691652600000|2023-08-10 07:30:00|72.21|71.21|72.21|71.21|72.22|71.22|72.2|71.2|15
1691652900000|2023-08-10 07:35:00|72.22|71.22|72.18|71.18|72.22|71.22|72.18|71.18|11
1691653200000|2023-08-10 07:40:00|72.11|71.11|72.16|71.16|72.17|71.17|72.09|71.09|34
1691653500000|2023-08-10 07:45:00|72.14|71.14|72.14|71.14|72.16|71.16|72.14|71.14|11
1691653800000|2023-08-10 07:50:00|72.15|71.15|72.17|71.17|72.17|71.17|72.14|71.14|20
1691654100000|2023-08-10 07:55:00|72.16|71.16|72.18|71.18|72.18|71.18|72.16|71.16|9
1691654400000|2023-08-10 08:00:00|72.15|71.15|72.16|71.16|72.16|71.16|72.15|71.15|4
1691654700000|2023-08-10 08:05:00|72.17|71.17|72.26|71.26|72.27|71.27|72.16|71.16|19
1691655000000|2023-08-10 08:10:00|72.25|71.25|72.22|71.22|72.25|71.25|72.18|71.18|32
1691655300000|2023-08-10 08:15:00|72.23|71.23|72.2|71.2|72.24|71.24|72.19|71.19|6
1691655600000|2023-08-10 08:20:00|72.21|71.21|72.21|71.21|72.22|71.22|72.19|71.19|12
1691655900000|2023-08-10 08:25:00|72.19|71.19|72.27|71.27|72.27|71.27|72.19|71.19|19
1691656200000|2023-08-10 08:30:00|72.28|71.28|72.26|71.26|72.28|71.28|72.25|71.25|15
1691656500000|2023-08-10 08:35:00|72.27|71.27|72.29|71.29|72.29|71.29|72.25|71.25|10
1691656800000|2023-08-10 08:40:00|72.26|71.26|72.28|71.28|72.29|71.29|72.25|71.25|11
1691657100000|2023-08-10 08:45:00|72.29|71.29|72.28|71.28|72.29|71.29|72.28|71.28|10
1691657400000|2023-08-10 08:50:00|72.26|71.26|72.3|71.3|72.31|71.31|72.26|71.26|9
1691657700000|2023-08-10 08:55:00|72.31|71.31|72.28|71.28|72.31|71.31|72.25|71.25|7
1691658000000|2023-08-10 09:00:00|72.25|71.25|72.17|71.17|72.28|71.28|72.15|71.15|20
1691658300000|2023-08-10 09:05:00|72.18|71.18|72.2|71.2|72.2|71.2|72.18|71.18|7
1691658600000|2023-08-10 09:10:00|72.19|71.19|72.17|71.17|72.19|71.19|72.16|71.16|5
1691658900000|2023-08-10 09:15:00|72.15|71.15|72.15|71.15|72.16|71.16|72.14|71.14|10
1691659200000|2023-08-10 09:20:00|72.16|71.16|72.17|71.17|72.18|71.18|72.15|71.15|34
1691659500000|2023-08-10 09:25:00|72.15|71.15|72.16|71.16|72.18|71.18|72.15|71.15|6
1691659800000|2023-08-10 09:30:00|72.15|71.15|72.08|71.08|72.15|71.15|72.07|71.07|42
1691660100000|2023-08-10 09:35:00|72.1|71.1|72.1|71.1|72.11|71.11|72.07|71.07|28
1691660400000|2023-08-10 09:40:00|72.09|71.09|72.21|71.21|72.21|71.21|72.09|71.09|51
1691660700000|2023-08-10 09:45:00|72.22|71.22|72.29|71.29|72.3|71.3|72.17|71.17|32
1691661000000|2023-08-10 09:50:00|72.28|71.28|72.29|71.29|72.29|71.29|72.26|71.26|75
1691661300000|2023-08-10 09:55:00|72.28|71.28|72.3|71.3|72.3|71.3|72.27|71.27|14
1691661600000|2023-08-10 10:00:00|72.35|71.35|72.35|71.35|72.35|71.35|72.35|71.35|1
1691661900000|2023-08-10 10:05:00|72.38|71.38|72.27|71.27|72.38|71.38|72.25|71.25|16
1691662200000|2023-08-10 10:10:00|72.26|71.26|72.28|71.28|72.29|71.29|72.26|71.26|16
1691662500000|2023-08-10 10:15:00|72.27|71.27|72.27|71.27|72.28|71.28|72.24|71.24|11
1691662800000|2023-08-10 10:20:00|72.26|71.26|72.23|71.23|72.27|71.27|72.16|71.16|15
1691663100000|2023-08-10 10:25:00|72.25|71.25|72.21|71.21|72.25|71.25|72.2|71.2|12
1691663400000|2023-08-10 10:30:00|72.2|71.2|72.25|71.25|72.25|71.25|72.19|71.19|19
1691663700000|2023-08-10 10:35:00|72.27|71.27|72.31|71.31|72.32|71.32|72.27|71.27|8
1691664000000|2023-08-10 10:40:00|72.3|71.3|72.3|71.3|72.31|71.31|72.3|71.3|3
1691664300000|2023-08-10 10:45:00|72.26|71.26|72.3|71.3|72.31|71.31|72.26|71.26|10
1691664600000|2023-08-10 10:50:00|72.35|71.35|72.38|71.38|72.38|71.38|72.35|71.35|7
1691664900000|2023-08-10 10:55:00|72.37|71.37|72.38|71.38|72.38|71.38|72.35|71.35|23
1691665200000|2023-08-10 11:00:00|72.37|71.37|72.37|71.37|72.37|71.37|72.35|71.35|3
1691665500000|2023-08-10 11:05:00|72.38|71.38|72.35|71.35|72.38|71.38|72.35|71.35|2
1691665800000|2023-08-10 11:10:00|72.38|71.38|72.3|71.3|72.38|71.38|72.3|71.3|12
1691666100000|2023-08-10 11:15:00|72.31|71.31|72.21|71.21|72.31|71.31|72.21|71.21|17
1691666400000|2023-08-10 11:20:00|72.2|71.2|72.38|71.38|72.41|71.41|72.19|71.19|52
1691666700000|2023-08-10 11:25:00|72.39|71.39|72.35|71.35|72.39|71.39|72.35|71.35|18
1691667000000|2023-08-10 11:30:00|72.34|71.34|72.31|71.31|72.34|71.34|72.29|71.29|35
1691667300000|2023-08-10 11:35:00|72.3|71.3|72.3|71.3|72.32|71.32|72.27|71.27|40
1691667600000|2023-08-10 11:40:00|72.31|71.31|72.2|71.2|72.31|71.31|72.2|71.2|24
1691667900000|2023-08-10 11:45:00|72.21|71.21|72.25|71.25|72.27|71.27|72.21|71.21|19
1691668200000|2023-08-10 11:50:00|72.26|71.26|72.2|71.2|72.26|71.26|72.19|71.19|47
1691668500000|2023-08-10 11:55:00|72.23|71.23|72.2|71.2|72.23|71.23|72.2|71.2|5
1691668800000|2023-08-10 12:00:00|72.19|71.19|72.2|71.2|72.2|71.2|72.19|71.19|2
1691669100000|2023-08-10 12:05:00|72.19|71.19|72.21|71.21|72.21|71.21|72.18|71.18|18
1691669400000|2023-08-10 12:10:00|72.19|71.19|72.27|71.27|72.28|71.28|72.18|71.18|35
1691669700000|2023-08-10 12:15:00|72.28|71.28|72.35|71.35|72.35|71.35|72.28|71.28|43
1691670000000|2023-08-10 12:20:00|72.34|71.34|72.39|71.39|72.41|71.41|72.32|71.32|51
1691670300000|2023-08-10 12:25:00|72.4|71.4|72.38|71.38|72.41|71.41|72.34|71.34|53
1691670600000|2023-08-10 12:30:00|72.39|71.39|72.45|71.45|72.77|71.77|72.22|71.22|317
1691670900000|2023-08-10 12:35:00|72.4|71.4|72.26|71.26|72.45|71.45|72.16|71.16|75
1691671200000|2023-08-10 12:40:00|72.24|71.24|72.23|71.23|72.28|71.28|72.1|71.1|95
1691671500000|2023-08-10 12:45:00|72.22|71.22|72.4|71.4|72.42|71.42|72.22|71.22|137
1691671800000|2023-08-10 12:50:00|72.39|71.39|72.38|71.38|72.41|71.41|72.35|71.35|52
1691672100000|2023-08-10 12:55:00|72.37|71.37|72.38|71.38|72.4|71.4|72.28|71.28|35
1691672400000|2023-08-10 13:00:00|72.39|71.39|72.38|71.38|72.4|71.4|72.36|71.36|37
1691672700000|2023-08-10 13:05:00|72.37|71.37|72.34|71.34|72.39|71.39|72.25|71.25|57
1691673000000|2023-08-10 13:10:00|72.33|71.33|72.3|71.3|72.33|71.33|72.28|71.28|28
1691673300000|2023-08-10 13:15:00|72.29|71.29|72.4|71.4|72.4|71.4|72.29|71.29|36
1691673600000|2023-08-10 13:20:00|72.39|71.39|72.38|71.38|72.41|71.41|72.35|71.35|29
1691673900000|2023-08-10 13:25:00|72.4|71.4|72.42|71.42|72.42|71.42|72.38|71.38|29
1691674200000|2023-08-10 13:30:00|72.44|71.44|72.49|71.49|72.49|71.49|72.4|71.4|31
1691674500000|2023-08-10 13:35:00|72.5|71.5|72.65|71.65|72.7|71.7|72.5|71.5|60
1691674800000|2023-08-10 13:40:00|72.67|71.67|72.59|71.59|72.68|71.68|72.57|71.57|50
1691675100000|2023-08-10 13:45:00|72.58|71.58|72.7|71.7|72.71|71.71|72.58|71.58|45
1691675400000|2023-08-10 13:50:00|72.69|71.69|72.75|71.75|72.75|71.75|72.66|71.66|33
1691675700000|2023-08-10 13:55:00|72.74|71.74|72.74|71.74|72.75|71.75|72.74|71.74|13
1691676000000|2023-08-10 14:00:00|72.75|71.75|72.87|71.87|72.95|71.95|72.75|71.75|73
1691676300000|2023-08-10 14:05:00|72.85|71.85|72.9|71.9|72.93|71.93|72.83|71.83|38
1691676600000|2023-08-10 14:10:00|72.89|71.89|72.78|71.78|72.9|71.9|72.78|71.78|30
1691676900000|2023-08-10 14:15:00|72.77|71.77|72.56|71.56|72.77|71.77|72.55|71.55|44
1691677200000|2023-08-10 14:20:00|72.55|71.55|72.65|71.65|72.65|71.65|72.55|71.55|22
1691677500000|2023-08-10 14:25:00|72.66|71.66|72.57|71.57|72.68|71.68|72.54|71.54|29
1691677800000|2023-08-10 14:30:00|72.58|71.58|72.48|71.48|72.61|71.61|72.45|71.45|48
1691678100000|2023-08-10 14:35:00|72.47|71.47|72.38|71.38|72.48|71.48|72.38|71.38|59
1691678400000|2023-08-10 14:40:00|72.35|71.35|72.26|71.26|72.35|71.35|72.19|71.19|85
1691678700000|2023-08-10 14:45:00|72.24|71.24|72.2|71.2|72.3|71.3|72.18|71.18|62
1691679000000|2023-08-10 14:50:00|72.19|71.19|72.25|71.25|72.3|71.3|72.19|71.19|38
1691679300000|2023-08-10 14:55:00|72.28|71.28|72.29|71.29|72.3|71.3|72.25|71.25|34
1691679600000|2023-08-10 15:00:00|72.3|71.3|72.28|71.28|72.3|71.3|72.25|71.25|19
1691679900000|2023-08-10 15:05:00|72.26|71.26|72.23|71.23|72.26|71.26|72.23|71.23|29
1691680200000|2023-08-10 15:10:00|72.22|71.22|72.26|71.26|72.27|71.27|72.22|71.22|30
1691680500000|2023-08-10 15:15:00|72.25|71.25|72.24|71.24|72.26|71.26|72.14|71.14|40
1691680800000|2023-08-10 15:20:00|72.23|71.23|72.16|71.16|72.24|71.24|72.16|71.16|22
1691681100000|2023-08-10 15:25:00|72.18|71.18|72.24|71.24|72.27|71.27|72.18|71.18|23
1691681400000|2023-08-10 15:30:00|72.25|71.25|72.27|71.27|72.27|71.27|72.24|71.24|11
1691681700000|2023-08-10 15:35:00|72.28|71.28|72.29|71.29|72.3|71.3|72.25|71.25|45
1691682000000|2023-08-10 15:40:00|72.28|71.28|72.24|71.24|72.28|71.28|72.24|71.24|17
1691682300000|2023-08-10 15:45:00|72.25|71.25|72.25|71.25|72.25|71.25|72.19|71.19|16
1691682600000|2023-08-10 15:50:00|72.24|71.24|72.19|71.19|72.24|71.24|72.15|71.15|38
1691682900000|2023-08-10 15:55:00|72.18|71.18|72.21|71.21|72.22|71.22|72.18|71.18|9
1691683200000|2023-08-10 16:00:00|72.16|71.16|72.18|71.18|72.2|71.2|72.16|71.16|21
1691683500000|2023-08-10 16:05:00|72.19|71.19|72.16|71.16|72.2|71.2|72.16|71.16|32
1691683800000|2023-08-10 16:10:00|72.15|71.15|72.56|71.56|72.56|71.56|72.14|71.14|40
1691684100000|2023-08-10 16:15:00|72.55|71.55|72.38|71.38|72.57|71.57|72.37|71.37|65
1691684400000|2023-08-10 16:20:00|72.37|71.37|72.39|71.39|72.45|71.45|72.37|71.37|40
1691684700000|2023-08-10 16:25:00|72.38|71.38|72.41|71.41|72.42|71.42|72.3|71.3|58
1691685000000|2023-08-10 16:30:00|72.4|71.4|72.38|71.38|72.4|71.4|72.38|71.38|7
1691685300000|2023-08-10 16:35:00|72.4|71.4|72.39|71.39|72.41|71.41|72.36|71.36|16
1691685600000|2023-08-10 16:40:00|72.4|71.4|72.37|71.37|72.4|71.4|72.37|71.37|25
1691685900000|2023-08-10 16:45:00|72.38|71.38|72.41|71.41|72.45|71.45|72.37|71.37|35
1691686200000|2023-08-10 16:50:00|72.4|71.4|72.3|71.3|72.42|71.42|72.3|71.3|20
1691686500000|2023-08-10 16:55:00|72.31|71.31|72.28|71.28|72.36|71.36|72.27|71.27|24
1691686800000|2023-08-10 17:00:00|72.3|71.3|72.19|71.19|72.3|71.3|72.17|71.17|23
1691687100000|2023-08-10 17:05:00|72.2|71.2|72.18|71.18|72.2|71.2|72.17|71.17|11
1691687400000|2023-08-10 17:10:00|72.17|71.17|72.17|71.17|72.22|71.22|72.16|71.16|35
1691687700000|2023-08-10 17:15:00|72.19|71.19|72.19|71.19|72.2|71.2|72.16|71.16|16
1691688000000|2023-08-10 17:20:00|72.18|71.18|72.15|71.15|72.2|71.2|72.14|71.14|21
1691688300000|2023-08-10 17:25:00|72.16|71.16|72.16|71.16|72.16|71.16|72.15|71.15|11
1691688600000|2023-08-10 17:30:00|72.15|71.15|72.26|71.26|72.26|71.26|72.09|71.09|21
1691688900000|2023-08-10 17:35:00|72.25|71.25|72.26|71.26|72.26|71.26|72.23|71.23|14
1691689200000|2023-08-10 17:40:00|72.27|71.27|72.17|71.17|72.29|71.29|72.16|71.16|29
1691689500000|2023-08-10 17:45:00|72.16|71.16|72.17|71.17|72.21|71.21|72.16|71.16|34
1691689800000|2023-08-10 17:50:00|72.16|71.16|72.19|71.19|72.24|71.24|72.16|71.16|42
1691690100000|2023-08-10 17:55:00|72.18|71.18|72.16|71.16|72.18|71.18|72.15|71.15|13
1691690400000|2023-08-10 18:00:00|72.15|71.15|72.16|71.16|72.16|71.16|72.15|71.15|2
1691690700000|2023-08-10 18:05:00|72.19|71.19|72.26|71.26|72.26|71.26|72.19|71.19|37
1691691000000|2023-08-10 18:10:00|72.27|71.27|72.3|71.3|72.36|71.36|72.26|71.26|21
1691691300000|2023-08-10 18:15:00|72.29|71.29|72.26|71.26|72.3|71.3|72.25|71.25|14
1691691600000|2023-08-10 18:20:00|72.25|71.25|72.27|71.27|72.31|71.31|72.25|71.25|25
1691691900000|2023-08-10 18:25:00|72.26|71.26|72.28|71.28|72.32|71.32|72.26|71.26|19
1691692200000|2023-08-10 18:30:00|72.29|71.29|72.28|71.28|72.31|71.31|72.26|71.26|17
1691692500000|2023-08-10 18:35:00|72.27|71.27|72.29|71.29|72.31|71.31|72.26|71.26|6
1691692800000|2023-08-10 18:40:00|72.28|71.28|72.28|71.28|72.28|71.28|72.25|71.25|8
1691693100000|2023-08-10 18:45:00|72.27|71.27|72.27|71.27|72.3|71.3|72.25|71.25|20
1691693400000|2023-08-10 18:50:00|72.28|71.28|72.29|71.29|72.31|71.31|72.27|71.27|24
1691693700000|2023-08-10 18:55:00|72.31|71.31|72.27|71.27|72.31|71.31|72.27|71.27|10
1691694000000|2023-08-10 19:00:00|72.28|71.28|72.26|71.26|72.28|71.28|72.26|71.26|5
1691694300000|2023-08-10 19:05:00|72.27|71.27|72.25|71.25|72.29|71.29|72.25|71.25|9
1691694600000|2023-08-10 19:10:00|72.27|71.27|72.25|71.25|72.27|71.27|72.25|71.25|2
1691694900000|2023-08-10 19:15:00|72.26|71.26|72.27|71.27|72.28|71.28|72.26|71.26|8
1691695200000|2023-08-10 19:20:00|72.26|71.26|72.21|71.21|72.26|71.26|72.17|71.17|14
1691695500000|2023-08-10 19:25:00|72.22|71.22|72.2|71.2|72.22|71.22|72.18|71.18|22
1691695800000|2023-08-10 19:30:00|72.18|71.18|72.16|71.16|72.2|71.2|72.15|71.15|17
1691696100000|2023-08-10 19:35:00|72.17|71.17|72.18|71.18|72.2|71.2|72.16|71.16|19
1691696400000|2023-08-10 19:40:00|72.16|71.16|72.19|71.19|72.2|71.2|72.16|71.16|32
1691696700000|2023-08-10 19:45:00|72.2|71.2|72.24|71.24|72.25|71.25|72.18|71.18|17
1691697000000|2023-08-10 19:50:00|72.23|71.23|72.25|71.25|72.26|71.26|72.2|71.2|9
1691697300000|2023-08-10 19:55:00|72.24|71.24|72.24|71.24|72.24|71.24|72.24|71.24|1
1691697600000|2023-08-10 20:00:00|72.25|71.25|72.25|71.25|72.25|71.25|72.24|71.24|5
1691697900000|2023-08-10 20:05:00|72.24|71.24|72.24|71.24|72.26|71.26|72.24|71.24|6
1691698200000|2023-08-10 20:10:00|72.25|71.25|72.29|71.29|72.31|71.31|72.25|71.25|9
1691698500000|2023-08-10 20:15:00|72.28|71.28|72.3|71.3|72.31|71.31|72.26|71.26|10
1691698800000|2023-08-10 20:20:00|72.29|71.29|72.28|71.28|72.29|71.29|72.26|71.26|21
1691699100000|2023-08-10 20:25:00|72.29|71.29|72.27|71.27|72.3|71.3|72.27|71.27|13
1691699400000|2023-08-10 20:30:00|72.28|71.28|72.26|71.26|72.28|71.28|72.26|71.26|4
1691699700000|2023-08-10 20:35:00|72.28|71.28|72.29|71.29|72.29|71.29|72.28|71.28|2
1691700000000|2023-08-10 20:40:00|72.26|71.26|72.28|71.28|72.29|71.29|72.25|71.25|10
1691700300000|2023-08-10 20:45:00|72.26|71.26|72.19|71.19|72.26|71.26|72.19|71.19|13
1691700600000|2023-08-10 20:50:00|72.2|71.2|72.19|71.19|72.2|71.2|72.16|71.16|14
1691700900000|2023-08-10 20:55:00|72.18|71.18|72.19|71.19|72.2|71.2|72.16|71.16|19
1691701200000|2023-08-10 21:00:00|72.2|71.2|72.25|71.25|72.25|71.25|72.17|71.17|15
1691701500000|2023-08-10 21:05:00|72.24|71.24|72.25|71.25|72.25|71.25|72.24|71.24|2
1691701800000|2023-08-10 21:10:00|72.26|71.26|72.26|71.26|72.26|71.26|72.25|71.25|5
1691702100000|2023-08-10 21:15:00|72.24|71.24|72.26|71.26|72.26|71.26|72.24|71.24|2
1691702400000|2023-08-10 21:20:00|72.25|71.25|72.24|71.24|72.25|71.25|72.22|71.22|5
1691702700000|2023-08-10 21:25:00|72.25|71.25|72.29|71.29|72.33|71.33|72.24|71.24|15
1691703000000|2023-08-10 21:30:00|72.33|71.33|72.35|71.35|72.35|71.35|72.32|71.32|26
1691703300000|2023-08-10 21:35:00|72.36|71.36|72.37|71.37|72.37|71.37|72.35|71.35|14
1691703600000|2023-08-10 21:40:00|72.36|71.36|72.28|71.28|72.36|71.36|72.26|71.26|33
1691703900000|2023-08-10 21:45:00|72.3|71.3|72.28|71.28|72.3|71.3|72.28|71.28|4
1691704200000|2023-08-10 21:50:00|72.27|71.27|72.28|71.28|72.29|71.29|72.27|71.27|12
1691704500000|2023-08-10 21:55:00|72.27|71.27|72.26|71.26|72.28|71.28|72.25|71.25|9
1691704800000|2023-08-10 22:00:00|72.27|71.27|72.27|71.27|72.27|71.27|72.22|71.22|15
1691705100000|2023-08-10 22:05:00|72.25|71.25|72.26|71.26|72.26|71.26|72.23|71.23|7
1691705400000|2023-08-10 22:10:00|72.25|71.25|72.26|71.26|72.26|71.26|72.25|71.25|8
1691705700000|2023-08-10 22:15:00|72.27|71.27|72.29|71.29|72.3|71.3|72.26|71.26|17
1691706000000|2023-08-10 22:20:00|72.28|71.28|72.28|71.28|72.31|71.31|72.26|71.26|16
1691706300000|2023-08-10 22:25:00|72.27|71.27|72.35|71.35|72.35|71.35|72.27|71.27|11
1691706600000|2023-08-10 22:30:00|72.36|71.36|72.26|71.26|72.36|71.36|72.26|71.26|11
1691706900000|2023-08-10 22:35:00|72.3|71.3|72.3|71.3|72.3|71.3|72.26|71.26|7
1691707200000|2023-08-10 22:40:00|72.28|71.28|72.27|71.27|72.3|71.3|72.25|71.25|9
1691707500000|2023-08-10 22:45:00|72.26|71.26|72.28|71.28|72.28|71.28|72.25|71.25|8
1691707800000|2023-08-10 22:50:00|72.26|71.26|72.26|71.26|72.27|71.27|72.26|71.26|7
1691708100000|2023-08-10 22:55:00|72.25|71.25|72.19|71.19|72.25|71.25|72.16|71.16|15
1691708400000|2023-08-10 23:00:00|72.21|71.21|72.2|71.2|72.21|71.21|72.19|71.19|7
1691708700000|2023-08-10 23:05:00|72.19|71.19|72.15|71.15|72.2|71.2|72.15|71.15|12
1691709000000|2023-08-10 23:10:00|72.12|71.12|72.15|71.15|72.2|71.2|72.1|71.1|23
1691709300000|2023-08-10 23:15:00|72.16|71.16|72.18|71.18|72.2|71.2|72.16|71.16|21
1691709600000|2023-08-10 23:20:00|72.19|71.19|72.19|71.19|72.2|71.2|72.19|71.19|7
1691709900000|2023-08-10 23:25:00|72.2|71.2|72.24|71.24|72.24|71.24|72.19|71.19|6
1691710200000|2023-08-10 23:30:00|72.25|71.25|72.26|71.26|72.26|71.26|72.24|71.24|6
1691710500000|2023-08-10 23:35:00|72.25|71.25|72.2|71.2|72.25|71.25|72.19|71.19|13
1691710800000|2023-08-10 23:40:00|72.19|71.19|72.19|71.19|72.2|71.2|72.17|71.17|13
1691711100000|2023-08-10 23:45:00|72.2|71.2|72.25|71.25|72.25|71.25|72.19|71.19|9
1691711400000|2023-08-10 23:50:00|72.23|71.23|72.26|71.26|72.26|71.26|72.23|71.23|3
1691711700000|2023-08-10 23:55:00|72.25|71.25|72.2|71.2|72.26|71.26|72.19|71.19|17
1691712000000|2023-08-11 00:00:00|72.19|71.19|72.17|71.17|72.2|71.2|72.15|71.15|15
1691712300000|2023-08-11 00:05:00|72.18|71.18|72.16|71.16|72.19|71.19|72.16|71.16|14
1691712600000|2023-08-11 00:10:00|72.22|71.22|72.28|71.28|72.29|71.29|72.21|71.21|9
1691712900000|2023-08-11 00:15:00|72.27|71.27|72.34|71.34|72.34|71.34|72.25|71.25|12
1691713200000|2023-08-11 00:20:00|72.35|71.35|72.39|71.39|72.4|71.4|72.35|71.35|10
1691713500000|2023-08-11 00:25:00|72.38|71.38|72.44|71.44|72.44|71.44|72.38|71.38|9
1691713800000|2023-08-11 00:30:00|72.43|71.43|72.35|71.35|72.45|71.45|72.34|71.34|18
1691714100000|2023-08-11 00:35:00|72.36|71.36|72.37|71.37|72.38|71.38|72.34|71.34|10
1691714400000|2023-08-11 00:40:00|72.38|71.38|72.38|71.38|72.38|71.38|72.35|71.35|9
1691714700000|2023-08-11 00:45:00|72.37|71.37|72.35|71.35|72.37|71.37|72.35|71.35|2
1691715000000|2023-08-11 00:50:00|72.37|71.37|72.44|71.44|72.44|71.44|72.36|71.36|11
1691715300000|2023-08-11 00:55:00|72.45|71.45|72.45|71.45|72.45|71.45|72.44|71.44|7
1691715600000|2023-08-11 01:00:00|72.44|71.44|72.38|71.38|72.44|71.44|72.35|71.35|21
1691715900000|2023-08-11 01:05:00|72.37|71.37|72.35|71.35|72.38|71.38|72.35|71.35|12
1691716200000|2023-08-11 01:10:00|72.37|71.37|72.37|71.37|72.38|71.38|72.34|71.34|23
1691716500000|2023-08-11 01:15:00|72.38|71.38|72.45|71.45|72.45|71.45|72.38|71.38|17
1691716800000|2023-08-11 01:20:00|72.42|71.42|72.36|71.36|72.42|71.42|72.35|71.35|18
1691717100000|2023-08-11 01:25:00|72.35|71.35|72.36|71.36|72.38|71.38|72.35|71.35|6
1691717400000|2023-08-11 01:30:00|72.35|71.35|72.29|71.29|72.35|71.35|72.28|71.28|13
1691717700000|2023-08-11 01:35:00|72.28|71.28|72.28|71.28|72.3|71.3|72.28|71.28|9
1691718000000|2023-08-11 01:40:00|72.3|71.3|72.28|71.28|72.3|71.3|72.28|71.28|6
1691718300000|2023-08-11 01:45:00|72.29|71.29|72.26|71.26|72.29|71.29|72.26|71.26|14
1691718600000|2023-08-11 01:50:00|72.27|71.27|72.28|71.28|72.28|71.28|72.25|71.25|8
1691718900000|2023-08-11 01:55:00|72.33|71.33|72.29|71.29|72.37|71.37|72.28|71.28|18
1691719200000|2023-08-11 02:00:00|72.28|71.28|72.29|71.29|72.37|71.37|72.28|71.28|19
1691719500000|2023-08-11 02:05:00|72.27|71.27|72.26|71.26|72.28|71.28|72.25|71.25|23
1691719800000|2023-08-11 02:10:00|72.25|71.25|72.27|71.27|72.29|71.29|72.25|71.25|5
1691720100000|2023-08-11 02:15:00|72.26|71.26|72.18|71.18|72.26|71.26|72.17|71.17|18
1691720400000|2023-08-11 02:20:00|72.17|71.17|72.15|71.15|72.18|71.18|72.14|71.14|12
1691720700000|2023-08-11 02:25:00|72.16|71.16|72.15|71.15|72.18|71.18|72.15|71.15|23
1691721000000|2023-08-11 02:30:00|72.17|71.17|72.18|71.18|72.19|71.19|72.15|71.15|14
1691721300000|2023-08-11 02:35:00|72.19|71.19|72.15|71.15|72.19|71.19|72.15|71.15|14
1691721600000|2023-08-11 02:40:00|72.14|71.14|72.15|71.15|72.16|71.16|72.14|71.14|10
1691721900000|2023-08-11 02:45:00|72.13|71.13|72.08|71.08|72.13|71.13|72.05|71.05|10
1691722200000|2023-08-11 02:50:00|72.06|71.06|72.07|71.07|72.11|71.11|72.05|71.05|23
1691722500000|2023-08-11 02:55:00|72.08|71.08|71.98|70.98|72.08|71.08|71.97|70.97|48
1691722800000|2023-08-11 03:00:00|71.97|70.97|71.99|70.99|72|71|71.9|70.9|49
1691723100000|2023-08-11 03:05:00|71.98|70.98|72.13|71.13|72.14|71.14|71.98|70.98|30
1691723400000|2023-08-11 03:10:00|72.15|71.15|72.15|71.15|72.19|71.19|72.14|71.14|19
1691723700000|2023-08-11 03:15:00|72.16|71.16|72.15|71.15|72.17|71.17|72.15|71.15|18
1691724000000|2023-08-11 03:20:00|72.16|71.16|72.12|71.12|72.16|71.16|72.09|71.09|14
1691724300000|2023-08-11 03:25:00|72.13|71.13|72.18|71.18|72.19|71.19|72.13|71.13|19
1691724600000|2023-08-11 03:30:00|72.17|71.17|72.17|71.17|72.17|71.17|72.17|71.17|1
1691724900000|2023-08-11 03:35:00|72.18|71.18|72.26|71.26|72.28|71.28|72.18|71.18|12
1691725200000|2023-08-11 03:40:00|72.27|71.27|72.26|71.26|72.27|71.27|72.24|71.24|8
1691725500000|2023-08-11 03:45:00|72.25|71.25|72.25|71.25|72.26|71.26|72.23|71.23|11
1691725800000|2023-08-11 03:50:00|72.26|71.26|72.26|71.26|72.26|71.26|72.25|71.25|13
1691726100000|2023-08-11 03:55:00|72.25|71.25|72.29|71.29|72.29|71.29|72.25|71.25|9
1691726400000|2023-08-11 04:00:00|72.28|71.28|72.34|71.34|72.36|71.36|72.27|71.27|21
1691726700000|2023-08-11 04:05:00|72.33|71.33|72.35|71.35|72.35|71.35|72.33|71.33|5
1691727000000|2023-08-11 04:10:00|72.34|71.34|72.34|71.34|72.35|71.35|72.34|71.34|3
1691727300000|2023-08-11 04:15:00|72.35|71.35|72.35|71.35|72.37|71.37|72.34|71.34|9
1691727600000|2023-08-11 04:20:00|72.34|71.34|72.44|71.44|72.44|71.44|72.34|71.34|19
1691727900000|2023-08-11 04:25:00|72.43|71.43|72.44|71.44|72.44|71.44|72.42|71.42|12
1691728200000|2023-08-11 04:30:00|72.43|71.43|72.44|71.44|72.45|71.45|72.43|71.43|10
1691728500000|2023-08-11 04:35:00|72.43|71.43|72.36|71.36|72.44|71.44|72.35|71.35|14
1691728800000|2023-08-11 04:40:00|72.37|71.37|72.34|71.34|72.38|71.38|72.34|71.34|14
1691729100000|2023-08-11 04:45:00|72.35|71.35|72.34|71.34|72.37|71.37|72.34|71.34|14
1691729400000|2023-08-11 04:50:00|72.35|71.35|72.34|71.34|72.36|71.36|72.34|71.34|23
1691729700000|2023-08-11 04:55:00|72.35|71.35|72.34|71.34|72.35|71.35|72.34|71.34|8
1691730000000|2023-08-11 05:00:00|72.35|71.35|72.34|71.34|72.35|71.35|72.34|71.34|14
1691730300000|2023-08-11 05:05:00|72.27|71.27|72.25|71.25|72.28|71.28|72.25|71.25|12
1691730600000|2023-08-11 05:10:00|72.24|71.24|72.25|71.25|72.25|71.25|72.24|71.24|2
1691730900000|2023-08-11 05:15:00|72.24|71.24|72.25|71.25|72.25|71.25|72.23|71.23|6
1691731200000|2023-08-11 05:20:00|72.27|71.27|72.26|71.26|72.32|71.32|72.25|71.25|35
1691731500000|2023-08-11 05:25:00|72.27|71.27|72.26|71.26|72.27|71.27|72.24|71.24|11
1691731800000|2023-08-11 05:30:00|72.25|71.25|72.26|71.26|72.27|71.27|72.23|71.23|12
1691732100000|2023-08-11 05:35:00|72.27|71.27|72.3|71.3|72.3|71.3|72.27|71.27|8
1691732400000|2023-08-11 05:40:00|72.31|71.31|72.31|71.31|72.32|71.32|72.3|71.3|17
1691732700000|2023-08-11 05:45:00|72.3|71.3|72.31|71.31|72.32|71.32|72.25|71.25|14
1691733000000|2023-08-11 05:50:00|72.35|71.35|72.32|71.32|72.35|71.35|72.32|71.32|8
1691733300000|2023-08-11 05:55:00|72.35|71.35|72.36|71.36|72.37|71.37|72.32|71.32|14
1691733600000|2023-08-11 06:00:00|72.35|71.35|72.34|71.34|72.41|71.41|72.34|71.34|20
1691733900000|2023-08-11 06:05:00|72.35|71.35|72.36|71.36|72.36|71.36|72.33|71.33|8
1691734200000|2023-08-11 06:10:00|72.37|71.37|72.34|71.34|72.37|71.37|72.34|71.34|5
1691734500000|2023-08-11 06:15:00|72.35|71.35|72.34|71.34|72.35|71.35|72.33|71.33|6
1691734800000|2023-08-11 06:20:00|72.35|71.35|72.38|71.38|72.38|71.38|72.28|71.28|11
1691735100000|2023-08-11 06:25:00|72.36|71.36|72.37|71.37|72.38|71.38|72.34|71.34|10
1691735400000|2023-08-11 06:30:00|72.38|71.38|72.37|71.37|72.38|71.38|72.36|71.36|4
1691735700000|2023-08-11 06:35:00|72.38|71.38|72.38|71.38|72.38|71.38|72.38|71.38|1
1691736000000|2023-08-11 06:40:00|72.37|71.37|72.38|71.38|72.38|71.38|72.34|71.34|7
1691736600000|2023-08-11 06:50:00|72.39|71.39|72.4|71.4|72.42|71.42|72.37|71.37|11
1691736900000|2023-08-11 06:55:00|72.41|71.41|72.4|71.4|72.42|71.42|72.4|71.4|8
1691737200000|2023-08-11 07:00:00|72.38|71.38|72.38|71.38|72.4|71.4|72.38|71.38|10
1691737500000|2023-08-11 07:05:00|72.39|71.39|72.36|71.36|72.39|71.39|72.34|71.34|9
1691737800000|2023-08-11 07:10:00|72.35|71.35|72.36|71.36|72.36|71.36|72.35|71.35|8
1691738100000|2023-08-11 07:15:00|72.37|71.37|72.37|71.37|72.38|71.38|72.35|71.35|23
1691738400000|2023-08-11 07:20:00|72.36|71.36|72.36|71.36|72.38|71.38|72.34|71.34|13
1691738700000|2023-08-11 07:25:00|72.35|71.35|72.36|71.36|72.37|71.37|72.34|71.34|8
1691739000000|2023-08-11 07:30:00|72.35|71.35|72.35|71.35|72.36|71.36|72.35|71.35|5
1691739300000|2023-08-11 07:35:00|72.36|71.36|72.35|71.35|72.36|71.36|72.35|71.35|2
1691739600000|2023-08-11 07:40:00|72.36|71.36|72.33|71.33|72.37|71.37|72.33|71.33|4
1691739900000|2023-08-11 07:45:00|72.35|71.35|72.28|71.28|72.35|71.35|72.25|71.25|11
1691740200000|2023-08-11 07:50:00|72.27|71.27|72.26|71.26|72.27|71.27|72.25|71.25|6
1691740500000|2023-08-11 07:55:00|72.25|71.25|72.27|71.27|72.27|71.27|72.24|71.24|6
1691740800000|2023-08-11 08:00:00|72.26|71.26|72.18|71.18|72.27|71.27|72.18|71.18|17
1691741100000|2023-08-11 08:05:00|72.17|71.17|72.16|71.16|72.18|71.18|72.16|71.16|6
1691741400000|2023-08-11 08:10:00|72.18|71.18|72.17|71.17|72.18|71.18|72.17|71.17|4
1691741700000|2023-08-11 08:15:00|72.18|71.18|72.26|71.26|72.26|71.26|72.18|71.18|3
1691742000000|2023-08-11 08:20:00|72.25|71.25|72.16|71.16|72.25|71.25|72.16|71.16|8
1691742300000|2023-08-11 08:25:00|72.17|71.17|72.17|71.17|72.19|71.19|72.16|71.16|11
1691742600000|2023-08-11 08:30:00|72.18|71.18|72.16|71.16|72.18|71.18|72.14|71.14|19
1691742900000|2023-08-11 08:35:00|72.15|71.15|72.17|71.17|72.17|71.17|72.15|71.15|5
1691743500000|2023-08-11 08:45:00|72.16|71.16|72.06|71.06|72.16|71.16|72.06|71.06|19
1691743800000|2023-08-11 08:50:00|72.07|71.07|72.07|71.07|72.07|71.07|72.06|71.06|7
1691744100000|2023-08-11 08:55:00|72.06|71.06|72.06|71.06|72.07|71.07|72.05|71.05|20
1691744400000|2023-08-11 09:00:00|72.05|71.05|72.06|71.06|72.07|71.07|72.05|71.05|4
1691744700000|2023-08-11 09:05:00|72.05|71.05|72.07|71.07|72.08|71.08|72.05|71.05|12
1691745000000|2023-08-11 09:10:00|72.08|71.08|72.07|71.07|72.09|71.09|72.06|71.06|10
1691745300000|2023-08-11 09:15:00|72.06|71.06|72.05|71.05|72.07|71.07|72.05|71.05|6
1691745600000|2023-08-11 09:20:00|72.07|71.07|72.09|71.09|72.1|71.1|72.07|71.07|7
1691745900000|2023-08-11 09:25:00|72.08|71.08|72.09|71.09|72.09|71.09|72.08|71.08|2
1691746200000|2023-08-11 09:30:00|72.03|71.03|72.05|71.05|72.06|71.06|72|71|25
1691746500000|2023-08-11 09:35:00|72.06|71.06|71.99|70.99|72.06|71.06|71.99|70.99|20
1691746800000|2023-08-11 09:40:00|72|71|72.05|71.05|72.07|71.07|72|71|10
1691747100000|2023-08-11 09:45:00|72.04|71.04|72|71|72.04|71.04|71.99|70.99|14
1691747400000|2023-08-11 09:50:00|71.99|70.99|71.99|70.99|72|71|71.98|70.98|13
1691747700000|2023-08-11 09:55:00|71.98|70.98|71.98|70.98|71.99|70.99|71.98|70.98|5
1691748000000|2023-08-11 10:00:00|71.99|70.99|71.95|70.95|71.99|70.99|71.95|70.95|11
1691748300000|2023-08-11 10:05:00|71.96|70.96|71.94|70.94|71.98|70.98|71.94|70.94|32
1691748600000|2023-08-11 10:10:00|71.95|70.95|71.96|70.96|71.98|70.98|71.88|70.88|44
1691748900000|2023-08-11 10:15:00|71.97|70.97|71.98|70.98|71.99|70.99|71.95|70.95|18
1691749200000|2023-08-11 10:20:00|71.99|70.99|71.97|70.97|71.99|70.99|71.97|70.97|2
1691749500000|2023-08-11 10:25:00|72|71|72|71|72|71|71.99|70.99|19
1691749800000|2023-08-11 10:30:00|71.99|70.99|72|71|72|71|71.99|70.99|8
1691750100000|2023-08-11 10:35:00|71.99|70.99|72|71|72|71|71.99|70.99|12
1691750400000|2023-08-11 10:40:00|72.01|71.01|71.97|70.97|72.01|71.01|71.96|70.96|8
1691750700000|2023-08-11 10:45:00|71.96|70.96|71.96|70.96|72|71|71.96|70.96|17
1691751000000|2023-08-11 10:50:00|71.97|70.97|71.98|70.98|72|71|71.96|70.96|14
1691751300000|2023-08-11 10:55:00|71.97|70.97|71.97|70.97|71.97|70.97|71.96|70.96|3
1691751600000|2023-08-11 11:00:00|71.96|70.96|71.97|70.97|71.97|70.97|71.92|70.92|9
1691751900000|2023-08-11 11:05:00|71.99|70.99|72.06|71.06|72.07|71.07|71.99|70.99|7
1691752200000|2023-08-11 11:10:00|72.07|71.07|72.06|71.06|72.07|71.07|72.05|71.05|8
1691752500000|2023-08-11 11:15:00|72.07|71.07|72.07|71.07|72.07|71.07|72.06|71.06|3
1691752800000|2023-08-11 11:20:00|72.06|71.06|72.06|71.06|72.06|71.06|72.06|71.06|1
1691753100000|2023-08-11 11:25:00|72.07|71.07|72.06|71.06|72.07|71.07|72.06|71.06|2
1691753400000|2023-08-11 11:30:00|72.05|71.05|72.07|71.07|72.07|71.07|72.05|71.05|9
1691753700000|2023-08-11 11:35:00|72.1|71.1|72.18|71.18|72.18|71.18|72.1|71.1|24
1691754000000|2023-08-11 11:40:00|72.17|71.17|72.18|71.18|72.18|71.18|72.16|71.16|6
1691754300000|2023-08-11 11:45:00|72.17|71.17|72.2|71.2|72.22|71.22|72.17|71.17|21
1691754600000|2023-08-11 11:50:00|72.21|71.21|72.21|71.21|72.28|71.28|72.2|71.2|18
1691754900000|2023-08-11 11:55:00|72.18|71.18|72.21|71.21|72.22|71.22|72.18|71.18|13
1691755200000|2023-08-11 12:00:00|72.22|71.22|72.27|71.27|72.3|71.3|72.22|71.22|23
1691755500000|2023-08-11 12:05:00|72.28|71.28|72.26|71.26|72.29|71.29|72.25|71.25|13
1691755800000|2023-08-11 12:10:00|72.27|71.27|72.25|71.25|72.29|71.29|72.25|71.25|17
1691756100000|2023-08-11 12:15:00|72.26|71.26|72.25|71.25|72.26|71.26|72.24|71.24|14
1691756400000|2023-08-11 12:20:00|72.26|71.26|72.19|71.19|72.26|71.26|72.19|71.19|13
1691756700000|2023-08-11 12:25:00|72.2|71.2|72.25|71.25|72.26|71.26|72.18|71.18|16
1691757000000|2023-08-11 12:30:00|72.24|71.24|72.15|71.15|72.26|71.26|72.14|71.14|57
1691757300000|2023-08-11 12:35:00|72.16|71.16|72.16|71.16|72.18|71.18|72.15|71.15|20
1691757600000|2023-08-11 12:40:00|72.17|71.17|72.16|71.16|72.17|71.17|72.16|71.16|2
1691757900000|2023-08-11 12:45:00|72.15|71.15|72.08|71.08|72.15|71.15|72.08|71.08|20
1691758200000|2023-08-11 12:50:00|72.1|71.1|72.1|71.1|72.11|71.11|72.1|71.1|5
1691758500000|2023-08-11 12:55:00|72.11|71.11|72.08|71.08|72.11|71.11|72.07|71.07|14
1691758800000|2023-08-11 13:00:00|72.07|71.07|72.08|71.08|72.09|71.09|72.07|71.07|7
1691759100000|2023-08-11 13:05:00|72.07|71.07|72.08|71.08|72.09|71.09|72.07|71.07|10
1691759400000|2023-08-11 13:10:00|72.09|71.09|72.17|71.17|72.17|71.17|72.08|71.08|15
1691759700000|2023-08-11 13:15:00|72.15|71.15|72.17|71.17|72.17|71.17|72.14|71.14|18
1691760000000|2023-08-11 13:20:00|72.16|71.16|72.14|71.14|72.17|71.17|72.14|71.14|15
1691760300000|2023-08-11 13:25:00|72.15|71.15|72.14|71.14|72.16|71.16|72.14|71.14|8
1691760600000|2023-08-11 13:30:00|72.11|71.11|72.08|71.08|72.12|71.12|72.08|71.08|10
1691760900000|2023-08-11 13:35:00|72.07|71.07|72.11|71.11|72.15|71.15|72.07|71.07|30
1691761200000|2023-08-11 13:40:00|72.1|71.1|72.09|71.09|72.1|71.1|72.04|71.04|15
1691761500000|2023-08-11 13:45:00|72.08|71.08|72.15|71.15|72.16|71.16|72.05|71.05|30
1691761800000|2023-08-11 13:50:00|72.14|71.14|72.2|71.2|72.21|71.21|72.14|71.14|39
1691762100000|2023-08-11 13:55:00|72.19|71.19|72.25|71.25|72.26|71.26|72.19|71.19|40
1691762400000|2023-08-11 14:00:00|72.26|71.26|72.27|71.27|72.29|71.29|72.25|71.25|41
1691762700000|2023-08-11 14:05:00|72.28|71.28|72.2|71.2|72.28|71.28|72.17|71.17|43
1691763000000|2023-08-11 14:10:00|72.19|71.19|72.26|71.26|72.3|71.3|72.17|71.17|48
1691763300000|2023-08-11 14:15:00|72.25|71.25|72.26|71.26|72.3|71.3|72.24|71.24|47
1691763600000|2023-08-11 14:20:00|72.27|71.27|72.29|71.29|72.29|71.29|72.25|71.25|23
1691763900000|2023-08-11 14:25:00|72.25|71.25|72.26|71.26|72.26|71.26|72.25|71.25|18
1691764200000|2023-08-11 14:30:00|72.25|71.25|72.24|71.24|72.28|71.28|72.24|71.24|15
1691764500000|2023-08-11 14:35:00|72.22|71.22|72.19|71.19|72.22|71.22|72.15|71.15|45
1691764800000|2023-08-11 14:40:00|72.2|71.2|72.26|71.26|72.26|71.26|72.19|71.19|17
1691765100000|2023-08-11 14:45:00|72.27|71.27|72.28|71.28|72.3|71.3|72.25|71.25|40
1691765400000|2023-08-11 14:50:00|72.27|71.27|72.25|71.25|72.28|71.28|72.24|71.24|23
1691765700000|2023-08-11 14:55:00|72.26|71.26|72.18|71.18|72.26|71.26|72.18|71.18|18
1691766000000|2023-08-11 15:00:00|72.19|71.19|72.25|71.25|72.28|71.28|72.18|71.18|31
1691766300000|2023-08-11 15:05:00|72.24|71.24|72.06|71.06|72.25|71.25|72.04|71.04|61
1691766600000|2023-08-11 15:10:00|72.05|71.05|72.05|71.05|72.06|71.06|72.05|71.05|17
1691766900000|2023-08-11 15:15:00|72.03|71.03|71.95|70.95|72.03|71.03|71.94|70.94|15
1691767200000|2023-08-11 15:20:00|71.94|70.94|71.96|70.96|71.98|70.98|71.9|70.9|31
1691767500000|2023-08-11 15:25:00|71.95|70.95|71.96|70.96|71.99|70.99|71.95|70.95|12
1691767800000|2023-08-11 15:30:00|71.95|70.95|71.88|70.88|71.97|70.97|71.87|70.87|32
1691768100000|2023-08-11 15:35:00|71.87|70.87|71.88|70.88|71.89|70.89|71.87|70.87|4
1691768400000|2023-08-11 15:40:00|71.87|70.87|71.76|70.76|71.89|70.89|71.76|70.76|15
1691768700000|2023-08-11 15:45:00|71.77|70.77|71.75|70.75|71.85|70.85|71.75|70.75|41
1691769000000|2023-08-11 15:50:00|71.74|70.74|71.64|70.64|71.75|70.75|71.57|70.57|45
1691769300000|2023-08-11 15:55:00|71.65|70.65|71.76|70.76|71.76|70.76|71.64|70.64|25
1691769600000|2023-08-11 16:00:00|71.75|70.75|71.8|70.8|71.84|70.84|71.67|70.67|40
1691769900000|2023-08-11 16:05:00|71.79|70.79|71.85|70.85|71.86|70.86|71.76|70.76|21
1691770200000|2023-08-11 16:10:00|71.86|70.86|71.87|70.87|71.9|70.9|71.85|70.85|23
1691770500000|2023-08-11 16:15:00|71.88|70.88|71.89|70.89|71.94|70.94|71.86|70.86|21
1691770800000|2023-08-11 16:20:00|71.88|70.88|71.86|70.86|71.89|70.89|71.86|70.86|10
1691771100000|2023-08-11 16:25:00|71.85|70.85|71.88|70.88|71.88|70.88|71.84|70.84|7
1691771400000|2023-08-11 16:30:00|71.86|70.86|71.87|70.87|71.87|70.87|71.85|70.85|11
1691771700000|2023-08-11 16:35:00|71.85|70.85|71.86|70.86|71.88|70.88|71.84|70.84|9
1691772000000|2023-08-11 16:40:00|71.85|70.85|71.66|70.66|71.85|70.85|71.58|70.58|51
1691772300000|2023-08-11 16:45:00|71.79|70.79|71.76|70.76|71.79|70.79|71.74|70.74|5
1691772600000|2023-08-11 16:50:00|71.75|70.75|71.68|70.68|71.75|70.75|71.67|70.67|55
1691772900000|2023-08-11 16:55:00|71.69|70.69|71.68|70.68|71.7|70.7|71.66|70.66|19
1691773200000|2023-08-11 17:00:00|71.67|70.67|71.67|70.67|71.69|70.69|71.66|70.66|50
1691773500000|2023-08-11 17:05:00|71.66|70.66|71.61|70.61|71.67|70.67|71.57|70.57|24
1691773800000|2023-08-11 17:10:00|71.6|70.6|71.57|70.57|71.6|70.6|71.55|70.55|15
1691774100000|2023-08-11 17:15:00|71.56|70.56|71.57|70.57|71.58|70.58|71.56|70.56|17
1691774400000|2023-08-11 17:20:00|71.59|70.59|71.67|70.67|71.68|70.68|71.59|70.59|11
1691774700000|2023-08-11 17:25:00|71.66|70.66|71.69|70.69|71.7|70.7|71.65|70.65|20
1691775000000|2023-08-11 17:30:00|71.68|70.68|71.69|70.69|71.69|70.69|71.67|70.67|16
1691775300000|2023-08-11 17:35:00|71.68|70.68|71.68|70.68|71.69|70.69|71.65|70.65|25
1691775600000|2023-08-11 17:40:00|71.67|70.67|71.65|70.65|71.68|70.68|71.65|70.65|11
1691775900000|2023-08-11 17:45:00|71.66|70.66|71.66|70.66|71.66|70.66|71.65|70.65|7
1691776200000|2023-08-11 17:50:00|71.65|70.65|71.66|70.66|71.67|70.67|71.65|70.65|6
1691776500000|2023-08-11 17:55:00|71.65|70.65|71.67|70.67|71.67|70.67|71.65|70.65|11
1691776800000|2023-08-11 18:00:00|71.66|70.66|71.69|70.69|71.71|70.71|71.66|70.66|21
1691777100000|2023-08-11 18:05:00|71.68|70.68|71.74|70.74|71.74|70.74|71.68|70.68|23
1691777400000|2023-08-11 18:10:00|71.75|70.75|71.73|70.73|71.75|70.75|71.73|70.73|5
1691777700000|2023-08-11 18:15:00|71.74|70.74|71.74|70.74|71.74|70.74|71.73|70.73|3
1691778000000|2023-08-11 18:20:00|71.73|70.73|71.73|70.73|71.74|70.74|71.73|70.73|23
1691778300000|2023-08-11 18:25:00|71.74|70.74|71.75|70.75|71.75|70.75|71.74|70.74|4
1691778600000|2023-08-11 18:30:00|71.74|70.74|71.75|70.75|71.76|70.76|71.74|70.74|10
1691778900000|2023-08-11 18:35:00|71.74|70.74|71.74|70.74|71.75|70.75|71.74|70.74|3
1691779200000|2023-08-11 18:40:00|71.75|70.75|71.75|70.75|71.75|70.75|71.73|70.73|4
1691779500000|2023-08-11 18:45:00|71.74|70.74|71.75|70.75|71.75|70.75|71.74|70.74|4
1691779800000|2023-08-11 18:50:00|71.76|70.76|71.78|70.78|71.8|70.8|71.76|70.76|10
1691780100000|2023-08-11 18:55:00|71.79|70.79|71.75|70.75|71.79|70.79|71.74|70.74|13
1691780400000|2023-08-11 19:00:00|71.78|70.78|71.78|70.78|71.82|70.82|71.77|70.77|48
1691780700000|2023-08-11 19:05:00|71.77|70.77|71.77|70.77|71.78|70.78|71.77|70.77|11
1691781000000|2023-08-11 19:10:00|71.75|70.75|71.74|70.74|71.77|70.77|71.74|70.74|13
1691781300000|2023-08-11 19:15:00|71.73|70.73|71.73|70.73|71.74|70.74|71.73|70.73|3
1691781600000|2023-08-11 19:20:00|71.74|70.74|71.79|70.79|71.79|70.79|71.73|70.73|15
1691781900000|2023-08-11 19:25:00|71.78|70.78|71.78|70.78|71.8|70.8|71.75|70.75|14
1691782200000|2023-08-11 19:30:00|71.77|70.77|71.83|70.83|71.84|70.84|71.76|70.76|15
1691782500000|2023-08-11 19:35:00|71.84|70.84|71.85|70.85|71.85|70.85|71.84|70.84|6
1691782800000|2023-08-11 19:40:00|71.84|70.84|71.86|70.86|71.86|70.86|71.84|70.84|5
1691783100000|2023-08-11 19:45:00|71.85|70.85|71.85|70.85|71.86|70.86|71.84|70.84|6
1691783400000|2023-08-11 19:50:00|71.84|70.84|71.85|70.85|71.85|70.85|71.84|70.84|6
1691783700000|2023-08-11 19:55:00|71.84|70.84|71.86|70.86|71.86|70.86|71.84|70.84|7
1691784000000|2023-08-11 20:00:00|71.85|70.85|71.87|70.87|71.89|70.89|71.84|70.84|23
1691784300000|2023-08-11 20:05:00|71.86|70.86|71.88|70.88|71.89|70.89|71.86|70.86|13
1691784600000|2023-08-11 20:10:00|71.89|70.89|71.89|70.89|71.89|70.89|71.87|70.87|4
1691784900000|2023-08-11 20:15:00|71.92|70.92|71.96|70.96|71.96|70.96|71.92|70.92|23
1691785200000|2023-08-11 20:20:00|71.95|70.95|71.95|70.95|71.97|70.97|71.93|70.93|19
1691785500000|2023-08-11 20:25:00|71.96|70.96|71.95|70.95|71.96|70.96|71.95|70.95|2
1691785800000|2023-08-11 20:30:00|71.94|70.94|71.94|70.94|71.96|70.96|71.93|70.93|16
1691786100000|2023-08-11 20:35:00|71.95|70.95|71.95|70.95|71.97|70.97|71.94|70.94|20
1691786400000|2023-08-11 20:40:00|71.94|70.94|71.94|70.94|71.95|70.95|71.93|70.93|8
1691786700000|2023-08-11 20:45:00|71.95|70.95|71.95|70.95|71.97|70.97|71.94|70.94|8
1691787000000|2023-08-11 20:50:00|71.97|70.97|72.04|71.04|72.07|71.07|71.95|70.95|19
1691787300000|2023-08-11 20:55:00|72.05|71.05|72.04|71.04|72.05|71.05|72.03|71.03|6
1691823600000|2023-08-12 07:00:00|72.29|71.29|72.29|71.29|72.29|71.29|72.27|71.27|20
1691823900000|2023-08-12 07:05:00|72.28|71.28|72.28|71.28|72.29|71.29|72.25|71.25|16
1691824200000|2023-08-12 07:10:00|72.26|71.26|72.29|71.29|72.29|71.29|72.26|71.26|15
1691824500000|2023-08-12 07:15:00|72.27|71.27|72.29|71.29|72.3|71.3|72.26|71.26|18
1691824800000|2023-08-12 07:20:00|72.3|71.3|72.25|71.25|72.36|71.36|72.25|71.25|42
1691825100000|2023-08-12 07:25:00|72.26|71.26|72.25|71.25|72.26|71.26|72.23|71.23|21
1691825400000|2023-08-12 07:30:00|72.26|71.26|72.36|71.36|72.36|71.36|72.26|71.26|14
1691825700000|2023-08-12 07:35:00|72.35|71.35|72.36|71.36|72.36|71.36|72.33|71.33|10
1691826000000|2023-08-12 07:40:00|72.33|71.33|72.37|71.37|72.37|71.37|72.33|71.33|17
1691826300000|2023-08-12 07:45:00|72.33|71.33|72.37|71.37|72.38|71.38|72.33|71.33|22
1691826600000|2023-08-12 07:50:00|72.38|71.38|72.39|71.39|72.4|71.4|72.34|71.34|57
1691826900000|2023-08-12 07:55:00|72.38|71.38|72.37|71.37|72.39|71.39|72.34|71.34|23
1691827200000|2023-08-12 08:00:00|72.36|71.36|72.38|71.38|72.39|71.39|72.35|71.35|15
1691827500000|2023-08-12 08:05:00|72.35|71.35|72.35|71.35|72.38|71.38|72.35|71.35|9
1691827800000|2023-08-12 08:10:00|72.36|71.36|72.37|71.37|72.37|71.37|72.33|71.33|8
1691828100000|2023-08-12 08:15:00|72.34|71.34|72.3|71.3|72.37|71.37|72.28|71.28|24
1691828400000|2023-08-12 08:20:00|72.31|71.31|72.35|71.35|72.36|71.36|72.31|71.31|17
1691828700000|2023-08-12 08:25:00|72.36|71.36|72.35|71.35|72.37|71.37|72.34|71.34|30
1691829000000|2023-08-12 08:30:00|72.37|71.37|72.35|71.35|72.39|71.39|72.35|71.35|26
1691829300000|2023-08-12 08:35:00|72.38|71.38|72.37|71.37|72.38|71.38|72.35|71.35|26
1691829600000|2023-08-12 08:40:00|72.38|71.38|72.37|71.37|72.39|71.39|72.34|71.34|16
1691829900000|2023-08-12 08:45:00|72.36|71.36|72.37|71.37|72.37|71.37|72.28|71.28|49
1691830200000|2023-08-12 08:50:00|72.36|71.36|72.38|71.38|72.39|71.39|72.35|71.35|11
1691830500000|2023-08-12 08:55:00|72.37|71.37|72.34|71.34|72.38|71.38|72.34|71.34|14
1691830800000|2023-08-12 09:00:00|72.35|71.35|72.36|71.36|72.37|71.37|72.32|71.32|16
1691831100000|2023-08-12 09:05:00|72.37|71.37|72.37|71.37|72.38|71.38|72.34|71.34|15
1691831400000|2023-08-12 09:10:00|72.38|71.38|72.59|71.59|72.6|71.6|72.34|71.34|63
1691831700000|2023-08-12 09:15:00|72.58|71.58|72.58|71.58|72.59|71.59|72.5|71.5|50
1691832000000|2023-08-12 09:20:00|72.57|71.57|72.54|71.54|72.58|71.58|72.51|71.51|33
1691832300000|2023-08-12 09:25:00|72.55|71.55|72.47|71.47|72.55|71.55|72.46|71.46|32
1691832600000|2023-08-12 09:30:00|72.45|71.45|72.67|71.67|72.69|71.69|72.44|71.44|50
1691832900000|2023-08-12 09:35:00|72.66|71.66|72.57|71.57|72.67|71.67|72.56|71.56|35
1691833200000|2023-08-12 09:40:00|72.58|71.58|72.7|71.7|72.72|71.72|72.58|71.58|130
1691833500000|2023-08-12 09:45:00|72.69|71.69|72.53|71.53|72.77|71.77|72.52|71.52|70
1691833800000|2023-08-12 09:50:00|72.54|71.54|72.57|71.57|72.58|71.58|72.53|71.53|36
1691834100000|2023-08-12 09:55:00|72.55|71.55|72.55|71.55|72.58|71.58|72.53|71.53|13
1691834400000|2023-08-12 10:00:00|72.54|71.54|72.57|71.57|72.6|71.6|72.54|71.54|19
1691834700000|2023-08-12 10:05:00|72.56|71.56|72.57|71.57|72.59|71.59|72.53|71.53|14
1691835000000|2023-08-12 10:10:00|72.58|71.58|72.58|71.58|72.58|71.58|72.55|71.55|14
1691835300000|2023-08-12 10:15:00|72.56|71.56|72.58|71.58|72.59|71.59|72.56|71.56|13
1691835600000|2023-08-12 10:20:00|72.57|71.57|72.58|71.58|72.58|71.58|72.55|71.55|15
1691835900000|2023-08-12 10:25:00|72.57|71.57|72.57|71.57|72.58|71.58|72.55|71.55|20
1691836200000|2023-08-12 10:30:00|72.56|71.56|72.56|71.56|72.58|71.58|72.54|71.54|15
1691836500000|2023-08-12 10:35:00|72.57|71.57|72.57|71.57|72.57|71.57|72.53|71.53|9
1691836800000|2023-08-12 10:40:00|72.56|71.56|72.58|71.58|72.58|71.58|72.54|71.54|12
1691837100000|2023-08-12 10:45:00|72.57|71.57|72.57|71.57|72.58|71.58|72.55|71.55|12
1691837400000|2023-08-12 10:50:00|72.56|71.56|72.57|71.57|72.57|71.57|72.55|71.55|7
1691837700000|2023-08-12 10:55:00|72.56|71.56|72.58|71.58|72.59|71.59|72.54|71.54|24
1691838000000|2023-08-12 11:00:00|72.55|71.55|72.58|71.58|72.58|71.58|72.55|71.55|17
1691838300000|2023-08-12 11:05:00|72.57|71.57|72.57|71.57|72.58|71.58|72.56|71.56|11
1691838600000|2023-08-12 11:10:00|72.56|71.56|72.57|71.57|72.58|71.58|72.56|71.56|6
1691838900000|2023-08-12 11:15:00|72.56|71.56|72.49|71.49|72.56|71.56|72.49|71.49|17
1691839200000|2023-08-12 11:20:00|72.47|71.47|72.48|71.48|72.49|71.49|72.46|71.46|14
1691839500000|2023-08-12 11:25:00|72.47|71.47|72.48|71.48|72.49|71.49|72.46|71.46|9
1691839800000|2023-08-12 11:30:00|72.49|71.49|72.49|71.49|72.49|71.49|72.47|71.47|7
1691840100000|2023-08-12 11:35:00|72.47|71.47|72.57|71.57|72.57|71.57|72.47|71.47|14
1691840400000|2023-08-12 11:40:00|72.56|71.56|72.56|71.56|72.57|71.57|72.53|71.53|15
1691840700000|2023-08-12 11:45:00|72.57|71.57|72.58|71.58|72.58|71.58|72.55|71.55|9
1691841000000|2023-08-12 11:50:00|72.56|71.56|72.55|71.55|72.58|71.58|72.54|71.54|26
1691841300000|2023-08-12 11:55:00|72.56|71.56|72.56|71.56|72.56|71.56|72.55|71.55|7
1691841600000|2023-08-12 12:00:00|72.53|71.53|72.58|71.58|72.59|71.59|72.53|71.53|19
1691841900000|2023-08-12 12:05:00|72.59|71.59|72.58|71.58|72.59|71.59|72.56|71.56|30
1691842200000|2023-08-12 12:10:00|72.57|71.57|72.58|71.58|72.58|71.58|72.55|71.55|4
1691842500000|2023-08-12 12:15:00|72.57|71.57|72.58|71.58|72.58|71.58|72.56|71.56|19
1691842800000|2023-08-12 12:20:00|72.57|71.57|72.57|71.57|72.58|71.58|72.54|71.54|12
1691843100000|2023-08-12 12:25:00|72.56|71.56|72.57|71.57|72.57|71.57|72.55|71.55|4
1691843400000|2023-08-12 12:30:00|72.56|71.56|72.58|71.58|72.58|71.58|72.55|71.55|11
1691843700000|2023-08-12 12:35:00|72.57|71.57|72.56|71.56|72.58|71.58|72.55|71.55|10
1691844000000|2023-08-12 12:40:00|72.57|71.57|72.56|71.56|72.57|71.57|72.54|71.54|16
1691844300000|2023-08-12 12:45:00|72.54|71.54|72.57|71.57|72.57|71.57|72.53|71.53|23
1691844600000|2023-08-12 12:50:00|72.56|71.56|72.58|71.58|72.58|71.58|72.54|71.54|16
1691844900000|2023-08-12 12:55:00|72.55|71.55|72.58|71.58|72.58|71.58|72.55|71.55|6
1691845200000|2023-08-12 13:00:00|72.55|71.55|72.57|71.57|72.58|71.58|72.55|71.55|12
1691845500000|2023-08-12 13:05:00|72.55|71.55|72.58|71.58|72.58|71.58|72.55|71.55|9
1691845800000|2023-08-12 13:10:00|72.55|71.55|72.57|71.57|72.58|71.58|72.55|71.55|5
1691846100000|2023-08-12 13:15:00|72.58|71.58|72.58|71.58|72.58|71.58|72.55|71.55|7
1691846400000|2023-08-12 13:20:00|72.57|71.57|72.57|71.57|72.58|71.58|72.55|71.55|12
1691846700000|2023-08-12 13:25:00|72.56|71.56|72.57|71.57|72.57|71.57|72.54|71.54|8
1691847000000|2023-08-12 13:30:00|72.56|71.56|72.57|71.57|72.57|71.57|72.55|71.55|8
1691847300000|2023-08-12 13:35:00|72.56|71.56|72.57|71.57|72.57|71.57|72.55|71.55|6
1691847600000|2023-08-12 13:40:00|72.55|71.55|72.57|71.57|72.57|71.57|72.55|71.55|18
1691847900000|2023-08-12 13:45:00|72.55|71.55|72.56|71.56|72.57|71.57|72.55|71.55|25
1691848200000|2023-08-12 13:50:00|72.57|71.57|72.56|71.56|72.57|71.57|72.55|71.55|17
1691848500000|2023-08-12 13:55:00|72.57|71.57|72.56|71.56|72.57|71.57|72.54|71.54|43
1691848800000|2023-08-12 14:00:00|72.57|71.57|72.57|71.57|72.57|71.57|72.55|71.55|11
1691849100000|2023-08-12 14:05:00|72.56|71.56|72.55|71.55|72.57|71.57|72.54|71.54|32
1691849400000|2023-08-12 14:10:00|72.56|71.56|72.46|71.46|72.56|71.56|72.44|71.44|13
1691849700000|2023-08-12 14:15:00|72.44|71.44|72.54|71.54|72.57|71.57|72.44|71.44|21
1691850000000|2023-08-12 14:20:00|72.55|71.55|72.48|71.48|72.57|71.57|72.45|71.45|25
1691850300000|2023-08-12 14:25:00|72.49|71.49|72.57|71.57|72.58|71.58|72.49|71.49|34
1691850600000|2023-08-12 14:30:00|72.58|71.58|72.58|71.58|72.58|71.58|72.56|71.56|12
1691850900000|2023-08-12 14:35:00|72.59|71.59|72.63|71.63|72.63|71.63|72.59|71.59|12
1691851200000|2023-08-12 14:40:00|72.64|71.64|72.65|71.65|72.68|71.68|72.63|71.63|19
1691851500000|2023-08-12 14:45:00|72.63|71.63|72.66|71.66|72.67|71.67|72.63|71.63|14
1691851800000|2023-08-12 14:50:00|72.65|71.65|72.66|71.66|72.67|71.67|72.63|71.63|14
1691852100000|2023-08-12 14:55:00|72.64|71.64|72.63|71.63|72.66|71.66|72.63|71.63|10
1691852400000|2023-08-12 15:00:00|72.64|71.64|72.64|71.64|72.66|71.66|72.63|71.63|10
1691852700000|2023-08-12 15:05:00|72.65|71.65|72.68|71.68|72.68|71.68|72.62|71.62|19
1691853000000|2023-08-12 15:10:00|72.66|71.66|72.68|71.68|72.68|71.68|72.66|71.66|6
1691853300000|2023-08-12 15:15:00|72.69|71.69|72.73|71.73|72.73|71.73|72.69|71.69|11
1691853600000|2023-08-12 15:20:00|72.72|71.72|72.73|71.73|72.73|71.73|72.72|71.72|4
1691853900000|2023-08-12 15:25:00|72.71|71.71|72.72|71.72|72.73|71.73|72.71|71.71|3
1691854500000|2023-08-12 15:35:00|72.73|71.73|72.72|71.72|72.73|71.73|72.72|71.72|2
1691854800000|2023-08-12 15:40:00|72.71|71.71|72.63|71.63|72.72|71.72|72.62|71.62|13
1691855100000|2023-08-12 15:45:00|72.64|71.64|72.55|71.55|72.64|71.64|72.53|71.53|23
1691855400000|2023-08-12 15:50:00|72.54|71.54|72.53|71.53|72.55|71.55|72.53|71.53|15
1691855700000|2023-08-12 15:55:00|72.55|71.55|72.58|71.58|72.58|71.58|72.55|71.55|15
1691856000000|2023-08-12 16:00:00|72.57|71.57|72.63|71.63|72.64|71.64|72.56|71.56|31
1691856300000|2023-08-12 16:05:00|72.62|71.62|72.65|71.65|72.65|71.65|72.6|71.6|14
1691856600000|2023-08-12 16:10:00|72.64|71.64|72.65|71.65|72.66|71.66|72.63|71.63|9
1691856900000|2023-08-12 16:15:00|72.63|71.63|72.64|71.64|72.65|71.65|72.62|71.62|9
1691857200000|2023-08-12 16:20:00|72.65|71.65|72.65|71.65|72.65|71.65|72.62|71.62|10
1691857500000|2023-08-12 16:25:00|72.63|71.63|72.65|71.65|72.66|71.66|72.63|71.63|10
1691857800000|2023-08-12 16:30:00|72.66|71.66|72.63|71.63|72.66|71.66|72.62|71.62|10
1691858100000|2023-08-12 16:35:00|72.62|71.62|72.64|71.64|72.65|71.65|72.62|71.62|5
1691858400000|2023-08-12 16:40:00|72.63|71.63|72.63|71.63|72.65|71.65|72.62|71.62|10
1691858700000|2023-08-12 16:45:00|72.65|71.65|72.64|71.64|72.65|71.65|72.62|71.62|11
1691859000000|2023-08-12 16:50:00|72.63|71.63|72.68|71.68|72.68|71.68|72.62|71.62|17
1691859300000|2023-08-12 16:55:00|72.67|71.67|72.64|71.64|72.67|71.67|72.64|71.64|11
1691859600000|2023-08-12 17:00:00|72.66|71.66|72.74|71.74|72.75|71.75|72.64|71.64|15
1691859900000|2023-08-12 17:05:00|72.73|71.73|72.74|71.74|72.75|71.75|72.72|71.72|23
1691860200000|2023-08-12 17:10:00|72.72|71.72|72.74|71.74|72.74|71.74|72.72|71.72|8
1691860500000|2023-08-12 17:15:00|72.73|71.73|72.75|71.75|72.75|71.75|72.72|71.72|12
1691860800000|2023-08-12 17:20:00|72.74|71.74|72.75|71.75|72.76|71.76|72.63|71.63|34
1691861100000|2023-08-12 17:25:00|72.76|71.76|72.77|71.77|72.77|71.77|72.73|71.73|19
1691861400000|2023-08-12 17:30:00|72.76|71.76|72.74|71.74|72.77|71.77|72.73|71.73|23
1691861700000|2023-08-12 17:35:00|72.75|71.75|72.74|71.74|72.75|71.75|72.72|71.72|12
1691862000000|2023-08-12 17:40:00|72.73|71.73|72.74|71.74|72.74|71.74|72.72|71.72|12
1691862300000|2023-08-12 17:45:00|72.73|71.73|72.74|71.74|72.75|71.75|72.66|71.66|20
1691862600000|2023-08-12 17:50:00|72.73|71.73|72.74|71.74|72.74|71.74|72.71|71.71|14
1691862900000|2023-08-12 17:55:00|72.73|71.73|72.75|71.75|72.76|71.76|72.73|71.73|11
1691863200000|2023-08-12 18:00:00|72.74|71.74|72.65|71.65|72.74|71.74|72.65|71.65|36
1691863500000|2023-08-12 18:05:00|72.66|71.66|72.76|71.76|72.76|71.76|72.63|71.63|38
1691863800000|2023-08-12 18:10:00|72.77|71.77|72.65|71.65|72.77|71.77|72.64|71.64|36
1691864100000|2023-08-12 18:15:00|72.64|71.64|72.68|71.68|72.68|71.68|72.64|71.64|9
1691864400000|2023-08-12 18:20:00|72.67|71.67|72.75|71.75|72.75|71.75|72.66|71.66|21
1691864700000|2023-08-12 18:25:00|72.74|71.74|72.74|71.74|72.76|71.76|72.74|71.74|23
1691865000000|2023-08-12 18:30:00|72.73|71.73|72.73|71.73|72.73|71.73|72.72|71.72|5
1691865300000|2023-08-12 18:35:00|72.74|71.74|72.72|71.72|72.74|71.74|72.72|71.72|10
1691865600000|2023-08-12 18:40:00|72.73|71.73|72.84|71.84|72.84|71.84|72.73|71.73|26
1691865900000|2023-08-12 18:45:00|72.83|71.83|72.84|71.84|72.85|71.85|72.82|71.82|20
1691866200000|2023-08-12 18:50:00|72.83|71.83|72.83|71.83|72.84|71.84|72.81|71.81|15
1691866500000|2023-08-12 18:55:00|72.82|71.82|72.84|71.84|72.84|71.84|72.82|71.82|11
1691866800000|2023-08-12 19:00:00|72.83|71.83|72.82|71.82|72.84|71.84|72.81|71.81|12
1691867100000|2023-08-12 19:05:00|72.83|71.83|72.83|71.83|72.84|71.84|72.82|71.82|5
1691867400000|2023-08-12 19:10:00|72.82|71.82|72.82|71.82|72.84|71.84|72.82|71.82|9
1691867700000|2023-08-12 19:15:00|72.81|71.81|72.82|71.82|72.82|71.82|72.81|71.81|4
1691868000000|2023-08-12 19:20:00|72.81|71.81|72.81|71.81|72.82|71.82|72.81|71.81|7
1691868300000|2023-08-12 19:25:00|72.82|71.82|72.76|71.76|72.82|71.82|72.73|71.73|26
1691868600000|2023-08-12 19:30:00|72.75|71.75|72.75|71.75|72.76|71.76|72.72|71.72|12
1691868900000|2023-08-12 19:35:00|72.76|71.76|72.75|71.75|72.76|71.76|72.74|71.74|4
1691869200000|2023-08-12 19:40:00|72.73|71.73|72.66|71.66|72.75|71.75|72.66|71.66|16
1691869500000|2023-08-12 19:45:00|72.65|71.65|72.68|71.68|72.69|71.69|72.65|71.65|12
1691869800000|2023-08-12 19:50:00|72.69|71.69|72.65|71.65|72.69|71.69|72.57|71.57|62
1691870100000|2023-08-12 19:55:00|72.64|71.64|72.66|71.66|72.66|71.66|72.64|71.64|7
1691870400000|2023-08-12 20:00:00|72.67|71.67|72.74|71.74|72.74|71.74|72.57|71.57|46
1691870700000|2023-08-12 20:05:00|72.75|71.75|72.77|71.77|72.78|71.78|72.72|71.72|21
1691871000000|2023-08-12 20:10:00|72.76|71.76|72.75|71.75|72.77|71.77|72.75|71.75|9
1691871300000|2023-08-12 20:15:00|72.76|71.76|72.83|71.83|72.83|71.83|72.76|71.76|6
1691871600000|2023-08-12 20:20:00|72.81|71.81|73.26|72.26|73.27|72.27|72.81|71.81|57
1691871900000|2023-08-12 20:25:00|73.25|72.25|73.05|72.05|73.36|72.36|73.05|72.05|97
1691872200000|2023-08-12 20:30:00|73.08|72.08|73.03|72.03|73.08|72.08|73.01|72.01|39
1691872500000|2023-08-12 20:35:00|73.04|72.04|72.94|71.94|73.04|72.04|72.85|71.85|54
1691872800000|2023-08-12 20:40:00|72.93|71.93|72.88|71.88|72.98|71.98|72.87|71.87|38
1691873100000|2023-08-12 20:45:00|72.93|71.93|72.86|71.86|72.94|71.94|72.85|71.85|20
1691873400000|2023-08-12 20:50:00|72.85|71.85|72.91|71.91|72.94|71.94|72.85|71.85|14
1691873700000|2023-08-12 20:55:00|72.93|71.93|72.85|71.85|72.95|71.95|72.84|71.84|28
1691874000000|2023-08-12 21:00:00|72.84|71.84|72.84|71.84|72.86|71.86|72.83|71.83|43
1691874300000|2023-08-12 21:05:00|72.85|71.85|72.85|71.85|72.86|71.86|72.82|71.82|34
1691874600000|2023-08-12 21:10:00|72.84|71.84|72.86|71.86|72.88|71.88|72.82|71.82|21
1691874900000|2023-08-12 21:15:00|72.85|71.85|72.84|71.84|72.86|71.86|72.83|71.83|14
1691875200000|2023-08-12 21:20:00|72.82|71.82|72.97|71.97|72.97|71.97|72.82|71.82|21
1691875500000|2023-08-12 21:25:00|72.95|71.95|72.98|71.98|72.98|71.98|72.95|71.95|34
1691875800000|2023-08-12 21:30:00|72.99|71.99|72.98|71.98|72.99|71.99|72.94|71.94|16
1691876100000|2023-08-12 21:35:00|72.97|71.97|72.98|71.98|72.98|71.98|72.96|71.96|46
1691876400000|2023-08-12 21:40:00|72.94|71.94|73.07|72.07|73.07|72.07|72.94|71.94|54
1691876700000|2023-08-12 21:45:00|73.06|72.06|73.05|72.05|73.07|72.07|73.03|72.03|75
1691877000000|2023-08-12 21:50:00|73.06|72.06|73.07|72.07|73.07|72.07|73.03|72.03|55
1691877300000|2023-08-12 21:55:00|73.06|72.06|73.07|72.07|73.07|72.07|73.05|72.05|8
1691877600000|2023-08-12 22:00:00|73.04|72.04|73.07|72.07|73.14|72.14|73.04|72.04|17
1691877900000|2023-08-12 22:05:00|73.04|72.04|73.03|72.03|73.07|72.07|73.02|72.02|29
1691878200000|2023-08-12 22:10:00|73.02|72.02|73.15|72.15|73.16|72.16|73.02|72.02|20
1691878500000|2023-08-12 22:15:00|73.16|72.16|73.18|72.18|73.19|72.19|73.15|72.15|24
1691878800000|2023-08-12 22:20:00|73.17|72.17|73.14|72.14|73.18|72.18|73.14|72.14|30
1691879100000|2023-08-12 22:25:00|73.15|72.15|73.17|72.17|73.18|72.18|73.13|72.13|22
1691879400000|2023-08-12 22:30:00|73.16|72.16|73.14|72.14|73.16|72.16|73.11|72.11|20
1691879700000|2023-08-12 22:35:00|73.13|72.13|73.15|72.15|73.17|72.17|73.12|72.12|24
1691880000000|2023-08-12 22:40:00|73.16|72.16|73.16|72.16|73.16|72.16|73.11|72.11|16
1691880300000|2023-08-12 22:45:00|73.15|72.15|73.18|72.18|73.2|72.2|73.1|72.1|14
1691880600000|2023-08-12 22:50:00|73.15|72.15|73.17|72.17|73.18|72.18|73.14|72.14|21
1691880900000|2023-08-12 22:55:00|73.18|72.18|73.24|72.24|73.25|72.25|73.14|72.14|15
1691881200000|2023-08-12 23:00:00|73.23|72.23|73.26|72.26|73.26|72.26|73.22|72.22|13
1691881500000|2023-08-12 23:05:00|73.23|72.23|73.26|72.26|73.27|72.27|73.22|72.22|19
1691881800000|2023-08-12 23:10:00|73.25|72.25|73.26|72.26|73.26|72.26|73.23|72.23|14
1691882100000|2023-08-12 23:15:00|73.25|72.25|73.24|72.24|73.26|72.26|73.22|72.22|10
1691882400000|2023-08-12 23:20:00|73.22|72.22|73.24|72.24|73.25|72.25|73.22|72.22|8
1691882700000|2023-08-12 23:25:00|73.25|72.25|73.24|72.24|73.25|72.25|73.22|72.22|7
1691883000000|2023-08-12 23:30:00|73.23|72.23|73.17|72.17|73.24|72.24|73.14|72.14|13
1691883300000|2023-08-12 23:35:00|73.16|72.16|73.13|72.13|73.17|72.17|73.11|72.11|16
1691883600000|2023-08-12 23:40:00|73.15|72.15|73.14|72.14|73.15|72.15|73.11|72.11|17
1691883900000|2023-08-12 23:45:00|73.13|72.13|73.13|72.13|73.16|72.16|73.12|72.12|39
1691884200000|2023-08-12 23:50:00|73.14|72.14|73.17|72.17|73.18|72.18|73.12|72.12|25
1691884500000|2023-08-12 23:55:00|73.18|72.18|73.27|72.27|73.27|72.27|73.15|72.15|20
1691884800000|2023-08-13 00:00:00|73.28|72.28|73.34|72.34|73.46|72.46|73.26|72.26|74
1691885100000|2023-08-13 00:05:00|73.33|72.33|73.24|72.24|73.33|72.33|73.24|72.24|28
1691885400000|2023-08-13 00:10:00|73.25|72.25|73.26|72.26|73.26|72.26|73.23|72.23|24
1691885700000|2023-08-13 00:15:00|73.25|72.25|73.18|72.18|73.25|72.25|73.16|72.16|24
1691886000000|2023-08-13 00:20:00|73.16|72.16|73.04|72.04|73.16|72.16|73.02|72.02|28
1691886300000|2023-08-13 00:25:00|73.05|72.05|72.96|71.96|73.05|72.05|72.94|71.94|31
1691886600000|2023-08-13 00:30:00|72.95|71.95|73.06|72.06|73.06|72.06|72.95|71.95|14
1691886900000|2023-08-13 00:35:00|73.05|72.05|73.2|72.2|73.2|72.2|73.05|72.05|33
1691887200000|2023-08-13 00:40:00|73.18|72.18|73.25|72.25|73.28|72.28|73.18|72.18|38
1691887500000|2023-08-13 00:45:00|73.26|72.26|73.26|72.26|73.29|72.29|73.24|72.24|39
1691887800000|2023-08-13 00:50:00|73.25|72.25|73.28|72.28|73.28|72.28|73.25|72.25|16
1691888100000|2023-08-13 00:55:00|73.29|72.29|73.34|72.34|73.36|72.36|73.29|72.29|19
1691888400000|2023-08-13 01:00:00|73.33|72.33|73.27|72.27|73.34|72.34|73.25|72.25|32
1691888700000|2023-08-13 01:05:00|73.26|72.26|73.22|72.22|73.28|72.28|73.22|72.22|44
1691889000000|2023-08-13 01:10:00|73.23|72.23|73.18|72.18|73.25|72.25|73.18|72.18|32
1691889300000|2023-08-13 01:15:00|73.17|72.17|73.14|72.14|73.18|72.18|73.14|72.14|26
1691889600000|2023-08-13 01:20:00|73.15|72.15|73.14|72.14|73.15|72.15|73.12|72.12|17
1691889900000|2023-08-13 01:25:00|73.13|72.13|73.09|72.09|73.13|72.13|73.05|72.05|31
1691890200000|2023-08-13 01:30:00|73.08|72.08|73.17|72.17|73.19|72.19|73.07|72.07|43
1691890500000|2023-08-13 01:35:00|73.18|72.18|73.18|72.18|73.18|72.18|73.14|72.14|22
1691890800000|2023-08-13 01:40:00|73.17|72.17|73.25|72.25|73.26|72.26|73.17|72.17|31
1691891100000|2023-08-13 01:45:00|73.23|72.23|73.26|72.26|73.27|72.27|73.23|72.23|29
1691891400000|2023-08-13 01:50:00|73.28|72.28|73.25|72.25|73.29|72.29|73.23|72.23|19
1691891700000|2023-08-13 01:55:00|73.24|72.24|73.24|72.24|73.25|72.25|73.17|72.17|21
1691892000000|2023-08-13 02:00:00|73.23|72.23|73.18|72.18|73.24|72.24|73.14|72.14|15
1691892300000|2023-08-13 02:05:00|73.19|72.19|73.24|72.24|73.24|72.24|73.19|72.19|17
1691892600000|2023-08-13 02:10:00|73.23|72.23|73.23|72.23|73.25|72.25|73.15|72.15|33
1691892900000|2023-08-13 02:15:00|73.22|72.22|73.24|72.24|73.24|72.24|73.22|72.22|7
1691893200000|2023-08-13 02:20:00|73.23|72.23|73.23|72.23|73.24|72.24|73.22|72.22|17
1691893500000|2023-08-13 02:25:00|73.22|72.22|73.15|72.15|73.24|72.24|73.14|72.14|31
1691893800000|2023-08-13 02:30:00|73.14|72.14|73.18|72.18|73.18|72.18|73.14|72.14|26
1691894100000|2023-08-13 02:35:00|73.17|72.17|73.17|72.17|73.25|72.25|73.17|72.17|21
1691894400000|2023-08-13 02:40:00|73.16|72.16|73.17|72.17|73.18|72.18|73.14|72.14|38
1691894700000|2023-08-13 02:45:00|73.15|72.15|73.14|72.14|73.18|72.18|73.13|72.13|12
1691895000000|2023-08-13 02:50:00|73.15|72.15|73.14|72.14|73.15|72.15|73.13|72.13|23
1691895300000|2023-08-13 02:55:00|73.13|72.13|73.14|72.14|73.15|72.15|73.12|72.12|14
1691895600000|2023-08-13 03:00:00|73.13|72.13|73.18|72.18|73.18|72.18|73.09|72.09|32
1691895900000|2023-08-13 03:05:00|73.17|72.17|73.17|72.17|73.18|72.18|73.14|72.14|29
1691896200000|2023-08-13 03:10:00|73.16|72.16|73.15|72.15|73.24|72.24|73.15|72.15|46
1691896500000|2023-08-13 03:15:00|73.14|72.14|73.14|72.14|73.17|72.17|73.12|72.12|41
1691896800000|2023-08-13 03:20:00|73.13|72.13|73.24|72.24|73.26|72.26|73.13|72.13|25
1691897100000|2023-08-13 03:25:00|73.25|72.25|73.23|72.23|73.25|72.25|73.21|72.21|26
1691897400000|2023-08-13 03:30:00|73.22|72.22|73.18|72.18|73.24|72.24|73.16|72.16|19
1691897700000|2023-08-13 03:35:00|73.17|72.17|73.26|72.26|73.27|72.27|73.15|72.15|23
1691898000000|2023-08-13 03:40:00|73.27|72.27|73.23|72.23|73.27|72.27|73.2|72.2|23
1691898300000|2023-08-13 03:45:00|73.24|72.24|73.17|72.17|73.27|72.27|73.16|72.16|45
1691898600000|2023-08-13 03:50:00|73.14|72.14|73.17|72.17|73.17|72.17|73.14|72.14|24
1691898900000|2023-08-13 03:55:00|73.14|72.14|73.14|72.14|73.15|72.15|73.13|72.13|13
1691899200000|2023-08-13 04:00:00|73.13|72.13|73.14|72.14|73.17|72.17|73.12|72.12|31
1691899500000|2023-08-13 04:05:00|73.13|72.13|73.15|72.15|73.15|72.15|73.12|72.12|11
1691899800000|2023-08-13 04:10:00|73.14|72.14|73.14|72.14|73.16|72.16|73.14|72.14|12
1691900100000|2023-08-13 04:15:00|73.13|72.13|73.14|72.14|73.16|72.16|73.13|72.13|17
1691900400000|2023-08-13 04:20:00|73.13|72.13|73.13|72.13|73.14|72.14|73.12|72.12|15
1691900700000|2023-08-13 04:25:00|73.12|72.12|73.13|72.13|73.15|72.15|73.12|72.12|12
1691901000000|2023-08-13 04:30:00|73.12|72.12|73.14|72.14|73.14|72.14|73.12|72.12|5
1691901300000|2023-08-13 04:35:00|73.12|72.12|73.13|72.13|73.14|72.14|73.11|72.11|8
1691901600000|2023-08-13 04:40:00|73.12|72.12|73.13|72.13|73.14|72.14|73.11|72.11|8
1691901900000|2023-08-13 04:45:00|73.11|72.11|73.13|72.13|73.14|72.14|73.11|72.11|9
1691902200000|2023-08-13 04:50:00|73.12|72.12|73.13|72.13|73.13|72.13|73.12|72.12|2
1691902500000|2023-08-13 04:55:00|73.12|72.12|73.13|72.13|73.13|72.13|73.12|72.12|4
1691902800000|2023-08-13 05:00:00|73.11|72.11|73.13|72.13|73.14|72.14|73.1|72.1|9
1691903100000|2023-08-13 05:05:00|73.14|72.14|72.97|71.97|73.14|72.14|72.97|71.97|18
1691903400000|2023-08-13 05:10:00|72.96|71.96|72.94|71.94|73.02|72.02|72.93|71.93|24
1691903700000|2023-08-13 05:15:00|72.95|71.95|72.88|71.88|72.95|71.95|72.86|71.86|34
1691904000000|2023-08-13 05:20:00|72.87|71.87|72.87|71.87|72.93|71.93|72.86|71.86|36
1691904300000|2023-08-13 05:25:00|72.86|71.86|72.93|71.93|72.93|71.93|72.86|71.86|13
1691904600000|2023-08-13 05:30:00|72.91|71.91|72.87|71.87|72.91|71.91|72.85|71.85|57
1691904900000|2023-08-13 05:35:00|72.89|71.89|72.86|71.86|72.94|71.94|72.86|71.86|18
1691905200000|2023-08-13 05:40:00|72.88|71.88|72.87|71.87|72.93|71.93|72.84|71.84|83
1691905500000|2023-08-13 05:45:00|72.88|71.88|72.87|71.87|72.88|71.88|72.84|71.84|18
1691905800000|2023-08-13 05:50:00|72.86|71.86|72.86|71.86|72.87|71.87|72.83|71.83|22
1691906100000|2023-08-13 05:55:00|72.84|71.84|72.86|71.86|72.87|71.87|72.84|71.84|22
1691906400000|2023-08-13 06:00:00|72.87|71.87|72.83|71.83|72.87|71.87|72.82|71.82|25
1691906700000|2023-08-13 06:05:00|72.84|71.84|72.84|71.84|72.87|71.87|72.83|71.83|16
1691907000000|2023-08-13 06:10:00|72.85|71.85|72.87|71.87|72.88|71.88|72.83|71.83|26
1691907300000|2023-08-13 06:15:00|72.85|71.85|72.85|71.85|72.86|71.86|72.84|71.84|7
1691907600000|2023-08-13 06:20:00|72.84|71.84|72.83|71.83|72.86|71.86|72.83|71.83|5
1691907900000|2023-08-13 06:25:00|72.84|71.84|72.84|71.84|72.85|71.85|72.82|71.82|14
1691908200000|2023-08-13 06:30:00|72.83|71.83|72.83|71.83|72.86|71.86|72.83|71.83|12
1691908500000|2023-08-13 06:35:00|72.84|71.84|72.83|71.83|72.84|71.84|72.83|71.83|6
1691908800000|2023-08-13 06:40:00|72.82|71.82|72.85|71.85|72.86|71.86|72.82|71.82|15
1691909100000|2023-08-13 06:45:00|72.86|71.86|72.85|71.85|72.86|71.86|72.84|71.84|12
1691909400000|2023-08-13 06:50:00|72.84|71.84|72.85|71.85|72.85|71.85|72.84|71.84|6
1691909700000|2023-08-13 06:55:00|72.86|71.86|72.85|71.85|72.86|71.86|72.84|71.84|14
1691910000000|2023-08-13 07:00:00|72.86|71.86|72.9|71.9|72.93|71.93|72.85|71.85|16
1691910300000|2023-08-13 07:05:00|72.92|71.92|72.85|71.85|72.92|71.92|72.84|71.84|11
1691910600000|2023-08-13 07:10:00|72.86|71.86|72.85|71.85|72.86|71.86|72.85|71.85|10
1691910900000|2023-08-13 07:15:00|72.86|71.86|72.86|71.86|72.86|71.86|72.84|71.84|11
1691911200000|2023-08-13 07:20:00|72.87|71.87|72.89|71.89|72.92|71.92|72.86|71.86|8
1691911500000|2023-08-13 07:25:00|72.9|71.9|72.94|71.94|72.94|71.94|72.86|71.86|21
1691911800000|2023-08-13 07:30:00|72.95|71.95|72.99|71.99|72.99|71.99|72.95|71.95|22
1691912100000|2023-08-13 07:35:00|73|72|73.05|72.05|73.07|72.07|73|72|18
1691912400000|2023-08-13 07:40:00|73.02|72.02|73.04|72.04|73.06|72.06|73.02|72.02|10
1691912700000|2023-08-13 07:45:00|73.05|72.05|73.04|72.04|73.05|72.05|73|72|8
1691913000000|2023-08-13 07:50:00|73.03|72.03|73.04|72.04|73.04|72.04|72.99|71.99|11
1691913300000|2023-08-13 07:55:00|73.01|72.01|73.05|72.05|73.05|72.05|73.01|72.01|9
1691913600000|2023-08-13 08:00:00|73.03|72.03|72.95|71.95|73.03|72.03|72.95|71.95|18
1691913900000|2023-08-13 08:05:00|72.96|71.96|72.98|71.98|72.98|71.98|72.94|71.94|30
1691914200000|2023-08-13 08:10:00|72.97|71.97|72.95|71.95|72.98|71.98|72.95|71.95|20
1691914500000|2023-08-13 08:15:00|72.94|71.94|72.95|71.95|72.97|71.97|72.92|71.92|20
1691914800000|2023-08-13 08:20:00|72.96|71.96|72.95|71.95|72.96|71.96|72.92|71.92|24
1691915100000|2023-08-13 08:25:00|72.96|71.96|73.04|72.04|73.04|72.04|72.94|71.94|29
1691915400000|2023-08-13 08:30:00|73.03|72.03|73.04|72.04|73.05|72.05|73.02|72.02|38
1691915700000|2023-08-13 08:35:00|73.02|72.02|73.04|72.04|73.05|72.05|73.02|72.02|12
1691916000000|2023-08-13 08:40:00|73.05|72.05|73.05|72.05|73.05|72.05|73.02|72.02|17
1691916300000|2023-08-13 08:45:00|73.02|72.02|73.05|72.05|73.05|72.05|73.02|72.02|10
1691916600000|2023-08-13 08:50:00|73.06|72.06|73.03|72.03|73.06|72.06|73.02|72.02|13
1691916900000|2023-08-13 08:55:00|73.05|72.05|73.07|72.07|73.08|72.08|73.03|72.03|16
1691917200000|2023-08-13 09:00:00|73.08|72.08|73.07|72.07|73.12|72.12|73.05|72.05|24
1691917500000|2023-08-13 09:05:00|73.04|72.04|73.06|72.06|73.07|72.07|73.03|72.03|13
1691917800000|2023-08-13 09:10:00|73.05|72.05|73.06|72.06|73.06|72.06|73.03|72.03|4
1691918100000|2023-08-13 09:15:00|73.07|72.07|73.07|72.07|73.07|72.07|73.04|72.04|11
1691918400000|2023-08-13 09:20:00|73.08|72.08|73.07|72.07|73.08|72.08|73.06|72.06|70
1691918700000|2023-08-13 09:25:00|73.06|72.06|73.04|72.04|73.07|72.07|73.03|72.03|16
1691919000000|2023-08-13 09:30:00|73.05|72.05|73.06|72.06|73.06|72.06|73.04|72.04|5
1691919300000|2023-08-13 09:35:00|73.07|72.07|73.06|72.06|73.07|72.07|73.06|72.06|8
1691919600000|2023-08-13 09:40:00|73.07|72.07|73.06|72.06|73.11|72.11|73.05|72.05|83
1691919900000|2023-08-13 09:45:00|73.05|72.05|73.11|72.11|73.13|72.13|73.05|72.05|11
1691920200000|2023-08-13 09:50:00|73.1|72.1|73.12|72.12|73.14|72.14|73.09|72.09|16
1691920500000|2023-08-13 09:55:00|73.14|72.14|73.13|72.13|73.15|72.15|73.11|72.11|13
1691920800000|2023-08-13 10:00:00|73.17|72.17|73.17|72.17|73.18|72.18|73.15|72.15|43
1691921100000|2023-08-13 10:05:00|73.16|72.16|73.14|72.14|73.17|72.17|73.13|72.13|28
1691921400000|2023-08-13 10:10:00|73.12|72.12|73.14|72.14|73.17|72.17|73.12|72.12|33
1691921700000|2023-08-13 10:15:00|73.13|72.13|73.13|72.13|73.14|72.14|73.12|72.12|6
1691922000000|2023-08-13 10:20:00|73.11|72.11|73.13|72.13|73.14|72.14|73.11|72.11|14
1691922300000|2023-08-13 10:25:00|73.12|72.12|73.07|72.07|73.15|72.15|73.06|72.06|13
1691922600000|2023-08-13 10:30:00|73.08|72.08|73.07|72.07|73.09|72.09|73.06|72.06|8
1691922900000|2023-08-13 10:35:00|73.08|72.08|73.03|72.03|73.09|72.09|73.03|72.03|22
1691923200000|2023-08-13 10:40:00|73.04|72.04|73.03|72.03|73.06|72.06|73.03|72.03|23
1691923500000|2023-08-13 10:45:00|73.04|72.04|72.96|71.96|73.05|72.05|72.95|71.95|34
1691923800000|2023-08-13 10:50:00|72.94|71.94|72.97|71.97|73.05|72.05|72.94|71.94|39
1691924100000|2023-08-13 10:55:00|72.98|71.98|72.97|71.97|72.99|71.99|72.96|71.96|14
1691924400000|2023-08-13 11:00:00|72.96|71.96|72.97|71.97|72.99|71.99|72.96|71.96|17
1691924700000|2023-08-13 11:05:00|72.96|71.96|72.97|71.97|72.97|71.97|72.96|71.96|4
1691925000000|2023-08-13 11:10:00|72.96|71.96|72.98|71.98|72.98|71.98|72.95|71.95|9
1691925300000|2023-08-13 11:15:00|72.97|71.97|72.97|71.97|72.99|71.99|72.96|71.96|23
1691925600000|2023-08-13 11:20:00|72.96|71.96|72.97|71.97|72.98|71.98|72.94|71.94|20
1691925900000|2023-08-13 11:25:00|72.96|71.96|72.95|71.95|72.96|71.96|72.94|71.94|32
1691926200000|2023-08-13 11:30:00|72.96|71.96|72.97|71.97|72.97|71.97|72.94|71.94|17
1691926500000|2023-08-13 11:35:00|72.98|71.98|72.98|71.98|72.98|71.98|72.95|71.95|20
1691926800000|2023-08-13 11:40:00|72.97|71.97|72.96|71.96|72.97|71.97|72.94|71.94|18
1691927100000|2023-08-13 11:45:00|72.95|71.95|72.85|71.85|72.95|71.95|72.84|71.84|33
1691927400000|2023-08-13 11:50:00|72.87|71.87|72.86|71.86|72.88|71.88|72.84|71.84|14
1691927700000|2023-08-13 11:55:00|72.87|71.87|72.93|71.93|72.93|71.93|72.85|71.85|19
1691928000000|2023-08-13 12:00:00|72.89|71.89|72.88|71.88|72.94|71.94|72.86|71.86|20
1691928300000|2023-08-13 12:05:00|72.89|71.89|72.87|71.87|72.94|71.94|72.86|71.86|67
1691928600000|2023-08-13 12:10:00|72.85|71.85|72.88|71.88|72.95|71.95|72.85|71.85|26
1691928900000|2023-08-13 12:15:00|72.87|71.87|72.87|71.87|72.88|71.88|72.86|71.86|32
1691929200000|2023-08-13 12:20:00|72.88|71.88|72.94|71.94|72.94|71.94|72.86|71.86|38
1691929500000|2023-08-13 12:25:00|72.93|71.93|72.94|71.94|72.96|71.96|72.92|71.92|21
1691929800000|2023-08-13 12:30:00|72.95|71.95|72.97|71.97|72.98|71.98|72.93|71.93|16
1691930100000|2023-08-13 12:35:00|72.98|71.98|72.94|71.94|72.98|71.98|72.94|71.94|18
1691930400000|2023-08-13 12:40:00|72.96|71.96|72.99|71.99|72.99|71.99|72.94|71.94|23
1691930700000|2023-08-13 12:45:00|72.97|71.97|73.07|72.07|73.07|72.07|72.97|71.97|21
1691931000000|2023-08-13 12:50:00|73.04|72.04|73.06|72.06|73.07|72.07|73.04|72.04|17
1691931300000|2023-08-13 12:55:00|73.07|72.07|73.04|72.04|73.07|72.07|72.97|71.97|37
1691931600000|2023-08-13 13:00:00|73.06|72.06|72.97|71.97|73.06|72.06|72.97|71.97|49
1691931900000|2023-08-13 13:05:00|72.96|71.96|72.97|71.97|72.98|71.98|72.96|71.96|16
1691932200000|2023-08-13 13:10:00|72.98|71.98|72.97|71.97|72.98|71.98|72.95|71.95|26
1691932500000|2023-08-13 13:15:00|72.95|71.95|72.96|71.96|72.97|71.97|72.93|71.93|10
1691932800000|2023-08-13 13:20:00|72.97|71.97|72.88|71.88|72.98|71.98|72.87|71.87|27
1691933100000|2023-08-13 13:25:00|72.89|71.89|72.87|71.87|72.95|71.95|72.85|71.85|18
1691933400000|2023-08-13 13:30:00|72.88|71.88|72.86|71.86|72.9|71.9|72.86|71.86|28
1691933700000|2023-08-13 13:35:00|72.88|71.88|72.87|71.87|72.9|71.9|72.86|71.86|13
1691934000000|2023-08-13 13:40:00|72.88|71.88|72.95|71.95|72.95|71.95|72.86|71.86|28
1691934300000|2023-08-13 13:45:00|72.97|71.97|72.97|71.97|72.98|71.98|72.94|71.94|9
1691934600000|2023-08-13 13:50:00|72.98|71.98|72.97|71.97|72.98|71.98|72.95|71.95|18
1691934900000|2023-08-13 13:55:00|72.96|71.96|72.95|71.95|72.96|71.96|72.93|71.93|11
1691935200000|2023-08-13 14:00:00|72.96|71.96|72.97|71.97|72.97|71.97|72.93|71.93|22
1691935500000|2023-08-13 14:05:00|72.96|71.96|72.97|71.97|72.98|71.98|72.95|71.95|19
1691935800000|2023-08-13 14:10:00|72.98|71.98|72.99|71.99|72.99|71.99|72.95|71.95|16
1691936100000|2023-08-13 14:15:00|73|72|72.98|71.98|73|72|72.95|71.95|34
1691936400000|2023-08-13 14:20:00|72.99|71.99|72.98|71.98|73|72|72.96|71.96|30
1691936700000|2023-08-13 14:25:00|72.97|71.97|73.06|72.06|73.06|72.06|72.97|71.97|19
1691937000000|2023-08-13 14:30:00|73.04|72.04|73.06|72.06|73.06|72.06|73.02|72.02|15
1691937300000|2023-08-13 14:35:00|73.05|72.05|73.07|72.07|73.07|72.07|73.02|72.02|11
1691937600000|2023-08-13 14:40:00|73.05|72.05|73.06|72.06|73.07|72.07|73.04|72.04|8
1691937900000|2023-08-13 14:45:00|73.04|72.04|73.05|72.05|73.06|72.06|73.03|72.03|5
1691938200000|2023-08-13 14:50:00|73.03|72.03|72.98|71.98|73.03|72.03|72.95|71.95|27
1691938500000|2023-08-13 14:55:00|72.97|71.97|72.98|71.98|72.99|71.99|72.95|71.95|17
1691938800000|2023-08-13 15:00:00|73.01|72.01|72.97|71.97|73.05|72.05|72.96|71.96|32
1691939100000|2023-08-13 15:05:00|72.98|71.98|72.98|71.98|72.99|71.99|72.95|71.95|14
1691939400000|2023-08-13 15:10:00|72.97|71.97|72.87|71.87|72.97|71.97|72.86|71.86|31
1691939700000|2023-08-13 15:15:00|72.85|71.85|72.85|71.85|72.89|71.89|72.84|71.84|24
1691940000000|2023-08-13 15:20:00|72.86|71.86|72.77|71.77|72.86|71.86|72.77|71.77|28
1691940300000|2023-08-13 15:25:00|72.79|71.79|72.77|71.77|72.79|71.79|72.75|71.75|53
1691940600000|2023-08-13 15:30:00|72.78|71.78|72.87|71.87|72.89|71.89|72.75|71.75|47
1691940900000|2023-08-13 15:35:00|72.88|71.88|72.88|71.88|72.9|71.9|72.84|71.84|21
1691941200000|2023-08-13 15:40:00|72.89|71.89|72.85|71.85|72.9|71.9|72.83|71.83|25
1691941500000|2023-08-13 15:45:00|72.88|71.88|72.85|71.85|72.9|71.9|72.84|71.84|44
1691941800000|2023-08-13 15:50:00|72.88|71.88|72.8|71.8|72.89|71.89|72.79|71.79|64
1691942100000|2023-08-13 15:55:00|72.79|71.79|72.84|71.84|72.86|71.86|72.76|71.76|35
1691942400000|2023-08-13 16:00:00|72.85|71.85|72.84|71.84|72.88|71.88|72.83|71.83|35
1691942700000|2023-08-13 16:05:00|72.86|71.86|72.88|71.88|72.99|71.99|72.84|71.84|42
1691943000000|2023-08-13 16:10:00|72.89|71.89|72.85|71.85|72.89|71.89|72.84|71.84|38
1691943300000|2023-08-13 16:15:00|72.86|71.86|72.95|71.95|72.95|71.95|72.85|71.85|87
1691943600000|2023-08-13 16:20:00|72.96|71.96|72.99|71.99|73.01|72.01|72.95|71.95|30
1691943900000|2023-08-13 16:25:00|72.98|71.98|72.97|71.97|72.98|71.98|72.93|71.93|62
1691944200000|2023-08-13 16:30:00|72.96|71.96|72.97|71.97|72.97|71.97|72.95|71.95|15
1691944500000|2023-08-13 16:35:00|72.96|71.96|72.94|71.94|72.98|71.98|72.93|71.93|27
1691944800000|2023-08-13 16:40:00|72.96|71.96|72.97|71.97|72.97|71.97|72.95|71.95|53
1691945100000|2023-08-13 16:45:00|72.98|71.98|72.99|71.99|72.99|71.99|72.96|71.96|31
1691945400000|2023-08-13 16:50:00|72.98|71.98|73.04|72.04|73.05|72.05|72.95|71.95|30
1691945700000|2023-08-13 16:55:00|73.05|72.05|73.06|72.06|73.08|72.08|73.05|72.05|37
1691946000000|2023-08-13 17:00:00|73.05|72.05|73.09|72.09|73.09|72.09|73.05|72.05|16
1691946300000|2023-08-13 17:05:00|73.08|72.08|73.16|72.16|73.17|72.17|73.07|72.07|25
1691946600000|2023-08-13 17:10:00|73.17|72.17|73.14|72.14|73.17|72.17|73.13|72.13|43
1691946900000|2023-08-13 17:15:00|73.15|72.15|73.18|72.18|73.19|72.19|73.14|72.14|19
1691947200000|2023-08-13 17:20:00|73.17|72.17|73.25|72.25|73.27|72.27|73.16|72.16|61
1691947500000|2023-08-13 17:25:00|73.26|72.26|73.27|72.27|73.28|72.28|73.23|72.23|60
1691947800000|2023-08-13 17:30:00|73.28|72.28|73.24|72.24|73.28|72.28|73.24|72.24|42
1691948100000|2023-08-13 17:35:00|73.25|72.25|73.22|72.22|73.28|72.28|73.22|72.22|30
1691948400000|2023-08-13 17:40:00|73.24|72.24|73.24|72.24|73.25|72.25|73.22|72.22|39
1691948700000|2023-08-13 17:45:00|73.23|72.23|73.16|72.16|73.25|72.25|73.15|72.15|32
1691949000000|2023-08-13 17:50:00|73.17|72.17|73.16|72.16|73.18|72.18|73.13|72.13|30
1691949300000|2023-08-13 17:55:00|73.15|72.15|73.14|72.14|73.16|72.16|73.13|72.13|36
1691949600000|2023-08-13 18:00:00|73.15|72.15|73.18|72.18|73.18|72.18|73.14|72.14|48
1691949900000|2023-08-13 18:05:00|73.17|72.17|73.16|72.16|73.18|72.18|73.15|72.15|26
1691950200000|2023-08-13 18:10:00|73.17|72.17|73.15|72.15|73.18|72.18|73.15|72.15|53
1691950500000|2023-08-13 18:15:00|73.16|72.16|73.19|72.19|73.19|72.19|73.14|72.14|38
1691950800000|2023-08-13 18:20:00|73.18|72.18|73.23|72.23|73.24|72.24|73.15|72.15|42
1691951100000|2023-08-13 18:25:00|73.22|72.22|73.27|72.27|73.27|72.27|73.22|72.22|15
1691951400000|2023-08-13 18:30:00|73.28|72.28|73.26|72.26|73.28|72.28|73.24|72.24|18
1691951700000|2023-08-13 18:35:00|73.25|72.25|73.26|72.26|73.27|72.27|73.24|72.24|12
1691952000000|2023-08-13 18:40:00|73.25|72.25|73.26|72.26|73.27|72.27|73.23|72.23|43
1691952300000|2023-08-13 18:45:00|73.27|72.27|73.28|72.28|73.28|72.28|73.25|72.25|41
1691952600000|2023-08-13 18:50:00|73.27|72.27|73.34|72.34|73.35|72.35|73.25|72.25|21
1691952900000|2023-08-13 18:55:00|73.33|72.33|73.26|72.26|73.35|72.35|73.23|72.23|33
1691953200000|2023-08-13 19:00:00|73.25|72.25|73.28|72.28|73.29|72.29|73.25|72.25|27
1691953500000|2023-08-13 19:05:00|73.27|72.27|73.35|72.35|73.35|72.35|73.27|72.27|13
1691953800000|2023-08-13 19:10:00|73.36|72.36|73.37|72.37|73.37|72.37|73.34|72.34|25
1691954100000|2023-08-13 19:15:00|73.35|72.35|73.37|72.37|73.37|72.37|73.34|72.34|14
1691954400000|2023-08-13 19:20:00|73.36|72.36|73.48|72.48|73.48|72.48|73.34|72.34|22
1691954700000|2023-08-13 19:25:00|73.47|72.47|73.47|72.47|73.48|72.48|73.45|72.45|36
1691955000000|2023-08-13 19:30:00|73.48|72.48|73.46|72.46|73.48|72.48|73.45|72.45|22
1691955300000|2023-08-13 19:35:00|73.47|72.47|73.48|72.48|73.48|72.48|73.45|72.45|13
1691955600000|2023-08-13 19:40:00|73.47|72.47|73.48|72.48|73.48|72.48|73.47|72.47|22
1691955900000|2023-08-13 19:45:00|73.49|72.49|73.52|72.52|73.53|72.53|73.46|72.46|36
1691956200000|2023-08-13 19:50:00|73.53|72.53|73.58|72.58|73.59|72.59|73.52|72.52|39
1691956500000|2023-08-13 19:55:00|73.57|72.57|73.54|72.54|73.58|72.58|73.52|72.52|26
1691956800000|2023-08-13 20:00:00|73.56|72.56|73.55|72.55|73.57|72.57|73.52|72.52|14
1691957100000|2023-08-13 20:05:00|73.51|72.51|73.46|72.46|73.51|72.51|73.44|72.44|54
1691957400000|2023-08-13 20:10:00|73.45|72.45|73.37|72.37|73.45|72.45|73.34|72.34|39
1691957700000|2023-08-13 20:15:00|73.38|72.38|73.36|72.36|73.38|72.38|73.34|72.34|19
1691958000000|2023-08-13 20:20:00|73.37|72.37|73.36|72.36|73.39|72.39|73.34|72.34|18
1691958300000|2023-08-13 20:25:00|73.35|72.35|73.36|72.36|73.36|72.36|73.33|72.33|8
1691958600000|2023-08-13 20:30:00|73.37|72.37|73.37|72.37|73.38|72.38|73.34|72.34|47
1691958900000|2023-08-13 20:35:00|73.36|72.36|73.27|72.27|73.36|72.36|73.26|72.26|26
1691959200000|2023-08-13 20:40:00|73.26|72.26|73.29|72.29|73.29|72.29|73.26|72.26|7
1691959500000|2023-08-13 20:45:00|73.28|72.28|73.29|72.29|73.29|72.29|73.26|72.26|15
1691959800000|2023-08-13 20:50:00|73.27|72.27|73.28|72.28|73.29|72.29|73.26|72.26|13
1691960100000|2023-08-13 20:55:00|73.29|72.29|73.17|72.17|73.29|72.29|73.17|72.17|22
1691960400000|2023-08-13 21:00:00|73.18|72.18|73.17|72.17|73.2|72.2|73.14|72.14|34
1691960700000|2023-08-13 21:05:00|73.18|72.18|73.15|72.15|73.18|72.18|73.15|72.15|23
1691961000000|2023-08-13 21:10:00|73.16|72.16|73.08|72.08|73.16|72.16|73.08|72.08|19
1691961300000|2023-08-13 21:15:00|73.09|72.09|73.07|72.07|73.09|72.09|73.04|72.04|20
1691961600000|2023-08-13 21:20:00|73.08|72.08|72.99|71.99|73.08|72.08|72.97|71.97|18
1691961900000|2023-08-13 21:25:00|73.01|72.01|73.05|72.05|73.05|72.05|72.97|71.97|22
1691962200000|2023-08-13 21:30:00|73.06|72.06|72.96|71.96|73.07|72.07|72.96|71.96|41
1691962500000|2023-08-13 21:35:00|72.99|71.99|72.96|71.96|73|72|72.95|71.95|146
1691962800000|2023-08-13 21:40:00|72.95|71.95|72.96|71.96|72.97|71.97|72.95|71.95|26
1691963100000|2023-08-13 21:45:00|72.95|71.95|72.96|71.96|72.97|71.97|72.94|71.94|13
1691963400000|2023-08-13 21:50:00|72.95|71.95|72.99|71.99|73|72|72.94|71.94|21
1691963700000|2023-08-13 21:55:00|72.98|71.98|73.05|72.05|73.06|72.06|72.97|71.97|15
1691964000000|2023-08-13 22:00:00|73.04|72.04|73.08|72.08|73.08|72.08|72.96|71.96|48
1691964300000|2023-08-13 22:05:00|73.07|72.07|72.99|71.99|73.08|72.08|72.99|71.99|38
1691964600000|2023-08-13 22:10:00|73|72|72.85|71.85|73|72|72.84|71.84|38
1691964900000|2023-08-13 22:15:00|72.86|71.86|72.74|71.74|72.87|71.87|72.7|71.7|71
1691965200000|2023-08-13 22:20:00|72.73|71.73|72.67|71.67|72.73|71.73|72.55|71.55|83
1691965500000|2023-08-13 22:25:00|72.66|71.66|72.76|71.76|72.76|71.76|72.64|71.64|52
1691965800000|2023-08-13 22:30:00|72.75|71.75|72.7|71.7|72.76|71.76|72.7|71.7|24
1691966100000|2023-08-13 22:35:00|72.69|71.69|72.47|71.47|72.7|71.7|72.36|71.36|77
1691966400000|2023-08-13 22:40:00|72.45|71.45|72.42|71.42|72.45|71.45|72.18|71.18|113
1691966700000|2023-08-13 22:45:00|72.4|71.4|72.48|71.48|72.48|71.48|72.33|71.33|55
1691967000000|2023-08-13 22:50:00|72.47|71.47|72.46|71.46|72.49|71.49|72.45|71.45|28
1691967300000|2023-08-13 22:55:00|72.45|71.45|72.43|71.43|72.45|71.45|72.35|71.35|22
1691967600000|2023-08-13 23:00:00|72.42|71.42|72.35|71.35|72.42|71.42|72.32|71.32|52
1691967900000|2023-08-13 23:05:00|72.36|71.36|72.45|71.45|72.47|71.47|72.35|71.35|28
1691968200000|2023-08-13 23:10:00|72.47|71.47|72.45|71.45|72.47|71.47|72.42|71.42|47
1691968500000|2023-08-13 23:15:00|72.44|71.44|72.46|71.46|72.47|71.47|72.43|71.43|29
1691968800000|2023-08-13 23:20:00|72.47|71.47|72.56|71.56|72.56|71.56|72.47|71.47|9
1691969100000|2023-08-13 23:25:00|72.55|71.55|72.65|71.65|72.66|71.66|72.55|71.55|19
1691969400000|2023-08-13 23:30:00|72.63|71.63|72.63|71.63|72.66|71.66|72.59|71.59|21
1691969700000|2023-08-13 23:35:00|72.65|71.65|72.64|71.64|72.66|71.66|72.64|71.64|15
1691970000000|2023-08-13 23:40:00|72.65|71.65|72.58|71.58|72.65|71.65|72.56|71.56|14
1691970300000|2023-08-13 23:45:00|72.57|71.57|72.54|71.54|72.58|71.58|72.54|71.54|23
1691970600000|2023-08-13 23:50:00|72.53|71.53|72.57|71.57|72.58|71.58|72.53|71.53|18
1691970900000|2023-08-13 23:55:00|72.58|71.58|72.53|71.53|72.58|71.58|72.53|71.53|54
1691971200000|2023-08-14 00:00:00|72.52|71.52|72.46|71.46|72.52|71.52|72.43|71.43|79
1691971500000|2023-08-14 00:05:00|72.45|71.45|72.56|71.56|72.57|71.57|72.44|71.44|37
1691971800000|2023-08-14 00:10:00|72.55|71.55|72.56|71.56|72.56|71.56|72.53|71.53|23
1691972100000|2023-08-14 00:15:00|72.55|71.55|72.48|71.48|72.55|71.55|72.44|71.44|54
1691972400000|2023-08-14 00:20:00|72.47|71.47|72.45|71.45|72.52|71.52|72.38|71.38|40
1691972700000|2023-08-14 00:25:00|72.47|71.47|72.56|71.56|72.57|71.57|72.47|71.47|40
1691973000000|2023-08-14 00:30:00|72.57|71.57|72.49|71.49|72.61|71.61|72.45|71.45|31
1691973300000|2023-08-14 00:35:00|72.48|71.48|72.38|71.38|72.48|71.48|72.36|71.36|24
1691973600000|2023-08-14 00:40:00|72.37|71.37|72.33|71.33|72.38|71.38|72.29|71.29|49
1691973900000|2023-08-14 00:45:00|72.34|71.34|72.37|71.37|72.42|71.42|72.32|71.32|39
1691974200000|2023-08-14 00:50:00|72.38|71.38|72.48|71.48|72.54|71.54|72.35|71.35|42
1691974500000|2023-08-14 00:55:00|72.47|71.47|72.47|71.47|72.48|71.48|72.44|71.44|23
1691974800000|2023-08-14 01:00:00|72.46|71.46|72.52|71.52|72.53|71.53|72.44|71.44|18
1691975100000|2023-08-14 01:05:00|72.51|71.51|72.52|71.52|72.52|71.52|72.49|71.49|5
1691975400000|2023-08-14 01:10:00|72.54|71.54|72.63|71.63|72.64|71.64|72.53|71.53|19
1691975700000|2023-08-14 01:15:00|72.64|71.64|72.59|71.59|72.64|71.64|72.58|71.58|21
1691976000000|2023-08-14 01:20:00|72.58|71.58|72.59|71.59|72.59|71.59|72.53|71.53|21
1691976300000|2023-08-14 01:25:00|72.55|71.55|72.59|71.59|72.65|71.65|72.55|71.55|28
1691976600000|2023-08-14 01:30:00|72.6|71.6|72.55|71.55|72.6|71.6|72.54|71.54|18
1691976900000|2023-08-14 01:35:00|72.54|71.54|72.55|71.55|72.59|71.59|72.49|71.49|35
1691977200000|2023-08-14 01:40:00|72.54|71.54|72.65|71.65|72.65|71.65|72.54|71.54|32
1691977500000|2023-08-14 01:45:00|72.62|71.62|72.55|71.55|72.65|71.65|72.55|71.55|12
1691977800000|2023-08-14 01:50:00|72.56|71.56|72.56|71.56|72.58|71.58|72.54|71.54|12
1691978100000|2023-08-14 01:55:00|72.55|71.55|72.48|71.48|72.55|71.55|72.48|71.48|42
1691978400000|2023-08-14 02:00:00|72.45|71.45|72.55|71.55|72.58|71.58|72.45|71.45|37
1691978700000|2023-08-14 02:05:00|72.54|71.54|72.39|71.39|72.55|71.55|72.37|71.37|76
1691979000000|2023-08-14 02:10:00|72.38|71.38|72.2|71.2|72.39|71.39|72.16|71.16|79
1691979300000|2023-08-14 02:15:00|72.19|71.19|72.19|71.19|72.24|71.24|72.14|71.14|83
1691979600000|2023-08-14 02:20:00|72.18|71.18|72.11|71.11|72.19|71.19|71.9|70.9|103
1691979900000|2023-08-14 02:25:00|72.13|71.13|72.13|71.13|72.14|71.14|72.07|71.07|12
1691980200000|2023-08-14 02:30:00|72.14|71.14|72.28|71.28|72.28|71.28|72.14|71.14|42
1691980500000|2023-08-14 02:35:00|72.31|71.31|72.41|71.41|72.41|71.41|72.31|71.31|36
1691980800000|2023-08-14 02:40:00|72.42|71.42|72.57|71.57|72.57|71.57|72.41|71.41|46
1691981100000|2023-08-14 02:45:00|72.56|71.56|72.58|71.58|72.66|71.66|72.54|71.54|40
1691981400000|2023-08-14 02:50:00|72.57|71.57|72.46|71.46|72.58|71.58|72.46|71.46|52
1691981700000|2023-08-14 02:55:00|72.45|71.45|72.46|71.46|72.46|71.46|72.43|71.43|23
1691982000000|2023-08-14 03:00:00|72.45|71.45|72.55|71.55|72.55|71.55|72.45|71.45|24
1691982300000|2023-08-14 03:05:00|72.54|71.54|72.64|71.64|72.65|71.65|72.54|71.54|13
1691982600000|2023-08-14 03:10:00|72.63|71.63|72.57|71.57|72.64|71.64|72.54|71.54|16
1691982900000|2023-08-14 03:15:00|72.56|71.56|72.58|71.58|72.63|71.63|72.55|71.55|23
1691983200000|2023-08-14 03:20:00|72.59|71.59|72.64|71.64|72.64|71.64|72.58|71.58|5
1691983500000|2023-08-14 03:25:00|72.66|71.66|72.65|71.65|72.66|71.66|72.64|71.64|10
1691983800000|2023-08-14 03:30:00|72.64|71.64|72.65|71.65|72.68|71.68|72.63|71.63|13
1691984100000|2023-08-14 03:35:00|72.63|71.63|72.63|71.63|72.65|71.65|72.55|71.55|22
1691984400000|2023-08-14 03:40:00|72.62|71.62|72.55|71.55|72.62|71.62|72.55|71.55|17
1691984700000|2023-08-14 03:45:00|72.56|71.56|72.57|71.57|72.58|71.58|72.54|71.54|16
1691985000000|2023-08-14 03:50:00|72.56|71.56|72.55|71.55|72.56|71.56|72.54|71.54|7
1691985300000|2023-08-14 03:55:00|72.54|71.54|72.58|71.58|72.58|71.58|72.54|71.54|11
1691985600000|2023-08-14 04:00:00|72.59|71.59|72.64|71.64|72.64|71.64|72.58|71.58|16
1691985900000|2023-08-14 04:05:00|72.65|71.65|72.58|71.58|72.65|71.65|72.57|71.57|33
1691986200000|2023-08-14 04:10:00|72.57|71.57|72.58|71.58|72.58|71.58|72.57|71.57|10
1691986500000|2023-08-14 04:15:00|72.57|71.57|72.61|71.61|72.61|71.61|72.57|71.57|6
1691986800000|2023-08-14 04:20:00|72.62|71.62|72.63|71.63|72.63|71.63|72.62|71.62|4
1691987100000|2023-08-14 04:25:00|72.62|71.62|72.63|71.63|72.63|71.63|72.62|71.62|2
1691987400000|2023-08-14 04:30:00|72.64|71.64|72.68|71.68|72.68|71.68|72.63|71.63|10
1691987700000|2023-08-14 04:35:00|72.67|71.67|72.64|71.64|72.67|71.67|72.64|71.64|6
1691988000000|2023-08-14 04:40:00|72.65|71.65|72.67|71.67|72.67|71.67|72.64|71.64|6
1691988300000|2023-08-14 04:45:00|72.66|71.66|72.65|71.65|72.67|71.67|72.65|71.65|6
1691988600000|2023-08-14 04:50:00|72.66|71.66|72.66|71.66|72.67|71.67|72.65|71.65|6
1691988900000|2023-08-14 04:55:00|72.65|71.65|72.66|71.66|72.66|71.66|72.64|71.64|9
1691989200000|2023-08-14 05:00:00|72.65|71.65|72.66|71.66|72.66|71.66|72.65|71.65|4
1691989500000|2023-08-14 05:05:00|72.67|71.67|72.68|71.68|72.69|71.69|72.66|71.66|7
1691989800000|2023-08-14 05:10:00|72.67|71.67|72.73|71.73|72.75|71.75|72.67|71.67|14
1691990100000|2023-08-14 05:15:00|72.74|71.74|72.76|71.76|72.76|71.76|72.73|71.73|9
1691990400000|2023-08-14 05:20:00|72.74|71.74|72.74|71.74|72.76|71.76|72.72|71.72|8
1691990700000|2023-08-14 05:25:00|72.75|71.75|72.75|71.75|72.77|71.77|72.73|71.73|6
1691991000000|2023-08-14 05:30:00|72.74|71.74|72.74|71.74|72.75|71.75|72.73|71.73|5
1691991300000|2023-08-14 05:35:00|72.75|71.75|72.72|71.72|72.75|71.75|72.67|71.67|12
1691991600000|2023-08-14 05:40:00|72.71|71.71|72.71|71.71|72.73|71.73|72.71|71.71|6
1691991900000|2023-08-14 05:45:00|72.74|71.74|72.72|71.72|72.74|71.74|72.72|71.72|5
1691992200000|2023-08-14 05:50:00|72.73|71.73|72.74|71.74|72.75|71.75|72.72|71.72|9
1691992500000|2023-08-14 05:55:00|72.75|71.75|72.77|71.77|72.78|71.78|72.75|71.75|15
1691992800000|2023-08-14 06:00:00|72.78|71.78|72.8|71.8|72.83|71.83|72.78|71.78|15
1691993100000|2023-08-14 06:05:00|72.79|71.79|72.75|71.75|72.79|71.79|72.72|71.72|13
1691993400000|2023-08-14 06:10:00|72.73|71.73|72.72|71.72|72.76|71.76|72.69|71.69|23
1691993700000|2023-08-14 06:15:00|72.73|71.73|72.68|71.68|72.73|71.73|72.68|71.68|7
1691994000000|2023-08-14 06:20:00|72.69|71.69|72.68|71.68|72.75|71.75|72.68|71.68|11
1691994300000|2023-08-14 06:25:00|72.67|71.67|72.67|71.67|72.68|71.68|72.66|71.66|6
1691994600000|2023-08-14 06:30:00|72.68|71.68|72.68|71.68|72.68|71.68|72.68|71.68|1
1691994900000|2023-08-14 06:35:00|72.67|71.67|72.68|71.68|72.68|71.68|72.67|71.67|4
1691995200000|2023-08-14 06:40:00|72.67|71.67|72.68|71.68|72.69|71.69|72.64|71.64|12
1691995500000|2023-08-14 06:45:00|72.67|71.67|72.66|71.66|72.67|71.67|72.65|71.65|4
1691995800000|2023-08-14 06:50:00|72.67|71.67|72.57|71.57|72.67|71.67|72.55|71.55|10
1691996100000|2023-08-14 06:55:00|72.58|71.58|72.65|71.65|72.65|71.65|72.58|71.58|5
1691996400000|2023-08-14 07:00:00|72.66|71.66|72.66|71.66|72.67|71.67|72.65|71.65|5
1691996700000|2023-08-14 07:05:00|72.67|71.67|72.67|71.67|72.67|71.67|72.66|71.66|7
1691997000000|2023-08-14 07:10:00|72.66|71.66|72.65|71.65|72.66|71.66|72.63|71.63|5
1691997300000|2023-08-14 07:15:00|72.64|71.64|72.64|71.64|72.64|71.64|72.64|71.64|1
1691997900000|2023-08-14 07:25:00|72.65|71.65|72.64|71.64|72.67|71.67|72.64|71.64|6
1691998200000|2023-08-14 07:30:00|72.65|71.65|72.59|71.59|72.66|71.66|72.57|71.57|12
1691998500000|2023-08-14 07:35:00|72.58|71.58|72.65|71.65|72.65|71.65|72.58|71.58|5
1691998800000|2023-08-14 07:40:00|72.66|71.66|72.63|71.63|72.66|71.66|72.63|71.63|6
1691999100000|2023-08-14 07:45:00|72.64|71.64|72.59|71.59|72.64|71.64|72.59|71.59|8
1691999400000|2023-08-14 07:50:00|72.58|71.58|72.57|71.57|72.59|71.59|72.55|71.55|6
1691999700000|2023-08-14 07:55:00|72.59|71.59|72.63|71.63|72.63|71.63|72.58|71.58|33
1692000000000|2023-08-14 08:00:00|72.62|71.62|72.64|71.64|72.64|71.64|72.58|71.58|20
1692000300000|2023-08-14 08:05:00|72.67|71.67|72.73|71.73|72.73|71.73|72.65|71.65|14
1692000600000|2023-08-14 08:10:00|72.72|71.72|72.68|71.68|72.73|71.73|72.65|71.65|15
1692000900000|2023-08-14 08:15:00|72.65|71.65|72.64|71.64|72.66|71.66|72.64|71.64|11
1692001200000|2023-08-14 08:20:00|72.67|71.67|72.65|71.65|72.67|71.67|72.63|71.63|17
1692001500000|2023-08-14 08:25:00|72.64|71.64|72.65|71.65|72.66|71.66|72.64|71.64|8
1692001800000|2023-08-14 08:30:00|72.63|71.63|72.66|71.66|72.66|71.66|72.63|71.63|14
1692002100000|2023-08-14 08:35:00|72.67|71.67|72.74|71.74|72.76|71.76|72.67|71.67|23
1692002400000|2023-08-14 08:40:00|72.72|71.72|72.67|71.67|72.72|71.72|72.65|71.65|8
1692002700000|2023-08-14 08:45:00|72.66|71.66|72.66|71.66|72.66|71.66|72.64|71.64|7
1692003000000|2023-08-14 08:50:00|72.68|71.68|72.67|71.67|72.68|71.68|72.66|71.66|5
1692003300000|2023-08-14 08:55:00|72.66|71.66|72.65|71.65|72.66|71.66|72.64|71.64|30
1692003600000|2023-08-14 09:00:00|72.66|71.66|72.56|71.56|72.66|71.66|72.56|71.56|8
1692003900000|2023-08-14 09:05:00|72.57|71.57|72.56|71.56|72.57|71.57|72.56|71.56|4
1692004200000|2023-08-14 09:10:00|72.55|71.55|72.56|71.56|72.57|71.57|72.55|71.55|6
1692004500000|2023-08-14 09:15:00|72.55|71.55|72.48|71.48|72.55|71.55|72.47|71.47|10
1692004800000|2023-08-14 09:20:00|72.49|71.49|72.48|71.48|72.49|71.49|72.46|71.46|8
1692005100000|2023-08-14 09:25:00|72.44|71.44|72.44|71.44|72.44|71.44|72.44|71.44|1
1692005400000|2023-08-14 09:30:00|72.45|71.45|72.44|71.44|72.46|71.46|72.44|71.44|4
1692005700000|2023-08-14 09:35:00|72.45|71.45|72.49|71.49|72.49|71.49|72.45|71.45|12
1692006000000|2023-08-14 09:40:00|72.48|71.48|72.48|71.48|72.49|71.49|72.47|71.47|9
1692006300000|2023-08-14 09:45:00|72.47|71.47|72.46|71.46|72.47|71.47|72.45|71.45|7
1692006600000|2023-08-14 09:50:00|72.47|71.47|72.48|71.48|72.48|71.48|72.46|71.46|4
1692006900000|2023-08-14 09:55:00|72.49|71.49|72.53|71.53|72.53|71.53|72.48|71.48|9
1692007200000|2023-08-14 10:00:00|72.54|71.54|72.55|71.55|72.55|71.55|72.53|71.53|7
1692007500000|2023-08-14 10:05:00|72.54|71.54|72.48|71.48|72.54|71.54|72.48|71.48|8
1692007800000|2023-08-14 10:10:00|72.45|71.45|72.45|71.45|72.45|71.45|72.44|71.44|3
1692008100000|2023-08-14 10:15:00|72.46|71.46|72.46|71.46|72.48|71.48|72.45|71.45|10
1692008400000|2023-08-14 10:20:00|72.47|71.47|72.48|71.48|72.5|71.5|72.46|71.46|11
1692008700000|2023-08-14 10:25:00|72.47|71.47|72.48|71.48|72.48|71.48|72.45|71.45|11
1692009000000|2023-08-14 10:30:00|72.44|71.44|72.48|71.48|72.48|71.48|72.44|71.44|3
1692009300000|2023-08-14 10:35:00|72.47|71.47|72.48|71.48|72.48|71.48|72.47|71.47|2
1692009600000|2023-08-14 10:40:00|72.49|71.49|72.49|71.49|72.49|71.49|72.49|71.49|1
1692009900000|2023-08-14 10:45:00|72.48|71.48|72.46|71.46|72.48|71.48|72.46|71.46|3
1692010200000|2023-08-14 10:50:00|72.47|71.47|72.48|71.48|72.48|71.48|72.47|71.47|2
1692010500000|2023-08-14 10:55:00|72.47|71.47|72.47|71.47|72.47|71.47|72.46|71.46|3
1692010800000|2023-08-14 11:00:00|72.46|71.46|72.48|71.48|72.48|71.48|72.45|71.45|7
1692011100000|2023-08-14 11:05:00|72.45|71.45|72.43|71.43|72.45|71.45|72.4|71.4|14
1692011400000|2023-08-14 11:10:00|72.42|71.42|72.39|71.39|72.42|71.42|72.38|71.38|9
1692011700000|2023-08-14 11:15:00|72.41|71.41|72.4|71.4|72.41|71.41|72.39|71.39|6
1692012000000|2023-08-14 11:20:00|72.39|71.39|72.47|71.47|72.47|71.47|72.39|71.39|3
1692012300000|2023-08-14 11:25:00|72.43|71.43|72.33|71.33|72.43|71.43|72.33|71.33|4
1692012600000|2023-08-14 11:30:00|72.34|71.34|72.3|71.3|72.34|71.34|72.29|71.29|31
1692012900000|2023-08-14 11:35:00|72.29|71.29|72.28|71.28|72.3|71.3|72.26|71.26|14
1692013200000|2023-08-14 11:40:00|72.29|71.29|72.26|71.26|72.29|71.29|72.25|71.25|11
1692013500000|2023-08-14 11:45:00|72.27|71.27|72.36|71.36|72.37|71.37|72.27|71.27|14
1692013800000|2023-08-14 11:50:00|72.37|71.37|72.37|71.37|72.37|71.37|72.35|71.35|6
1692014100000|2023-08-14 11:55:00|72.36|71.36|72.36|71.36|72.36|71.36|72.36|71.36|1
1692014400000|2023-08-14 12:00:00|72.38|71.38|72.38|71.38|72.38|71.38|72.37|71.37|5
1692014700000|2023-08-14 12:05:00|72.39|71.39|72.37|71.37|72.39|71.39|72.37|71.37|3
1692015000000|2023-08-14 12:10:00|72.34|71.34|72.28|71.28|72.34|71.34|72.27|71.27|11
1692015300000|2023-08-14 12:15:00|72.27|71.27|72.34|71.34|72.34|71.34|72.27|71.27|11
1692015600000|2023-08-14 12:20:00|72.33|71.33|72.28|71.28|72.33|71.33|72.26|71.26|16
1692015900000|2023-08-14 12:25:00|72.27|71.27|72.26|71.26|72.3|71.3|72.25|71.25|16
1692016200000|2023-08-14 12:30:00|72.25|71.25|72.35|71.35|72.35|71.35|72.2|71.2|30
1692016500000|2023-08-14 12:35:00|72.36|71.36|72.32|71.32|72.41|71.41|72.32|71.32|27
1692016800000|2023-08-14 12:40:00|72.29|71.29|72.29|71.29|72.3|71.3|72.29|71.29|3
1692017100000|2023-08-14 12:45:00|72.3|71.3|72.29|71.29|72.3|71.3|72.29|71.29|4
1692017400000|2023-08-14 12:50:00|72.3|71.3|72.34|71.34|72.35|71.35|72.29|71.29|12
1692017700000|2023-08-14 12:55:00|72.35|71.35|72.34|71.34|72.35|71.35|72.34|71.34|2
1692018000000|2023-08-14 13:00:00|72.33|71.33|72.34|71.34|72.36|71.36|72.31|71.31|24
1692018300000|2023-08-14 13:05:00|72.35|71.35|72.3|71.3|72.35|71.35|72.3|71.3|6
1692018600000|2023-08-14 13:10:00|72.29|71.29|72.26|71.26|72.3|71.3|72.25|71.25|24
1692018900000|2023-08-14 13:15:00|72.25|71.25|72.3|71.3|72.31|71.31|72.25|71.25|35
1692019200000|2023-08-14 13:20:00|72.31|71.31|72.35|71.35|72.36|71.36|72.31|71.31|11
1692019500000|2023-08-14 13:25:00|72.34|71.34|72.3|71.3|72.34|71.34|72.28|71.28|11
1692019800000|2023-08-14 13:30:00|72.28|71.28|72.35|71.35|72.36|71.36|72.28|71.28|18
1692020100000|2023-08-14 13:35:00|72.34|71.34|72.34|71.34|72.34|71.34|72.29|71.29|12
1692020400000|2023-08-14 13:40:00|72.33|71.33|72.34|71.34|72.36|71.36|72.33|71.33|14
1692020700000|2023-08-14 13:45:00|72.35|71.35|72.35|71.35|72.36|71.36|72.33|71.33|23
1692021000000|2023-08-14 13:50:00|72.36|71.36|72.46|71.46|72.46|71.46|72.34|71.34|48
1692021300000|2023-08-14 13:55:00|72.45|71.45|72.45|71.45|72.45|71.45|72.44|71.44|9
1692021600000|2023-08-14 14:00:00|72.44|71.44|72.47|71.47|72.47|71.47|72.44|71.44|15
1692021900000|2023-08-14 14:05:00|72.45|71.45|72.46|71.46|72.5|71.5|72.45|71.45|40
1692022200000|2023-08-14 14:10:00|72.45|71.45|72.51|71.51|72.54|71.54|72.43|71.43|38
1692022500000|2023-08-14 14:15:00|72.5|71.5|72.5|71.5|72.5|71.5|72.44|71.44|42
1692022800000|2023-08-14 14:20:00|72.48|71.48|72.48|71.48|72.5|71.5|72.45|71.45|38
1692023100000|2023-08-14 14:25:00|72.47|71.47|72.46|71.46|72.5|71.5|72.45|71.45|31
1692023400000|2023-08-14 14:30:00|72.45|71.45|72.52|71.52|72.52|71.52|72.45|71.45|12
1692023700000|2023-08-14 14:35:00|72.53|71.53|72.56|71.56|72.58|71.58|72.52|71.52|12
1692024000000|2023-08-14 14:40:00|72.57|71.57|72.66|71.66|72.66|71.66|72.56|71.56|55
1692024300000|2023-08-14 14:45:00|72.68|71.68|72.72|71.72|72.73|71.73|72.65|71.65|75
1692024600000|2023-08-14 14:50:00|72.73|71.73|72.72|71.72|72.75|71.75|72.67|71.67|53
1692024900000|2023-08-14 14:55:00|72.73|71.73|72.64|71.64|72.73|71.73|72.64|71.64|21
1692025200000|2023-08-14 15:00:00|72.65|71.65|72.59|71.59|72.69|71.69|72.59|71.59|45
1692025500000|2023-08-14 15:05:00|72.6|71.6|72.58|71.58|72.62|71.62|72.58|71.58|34
1692025800000|2023-08-14 15:10:00|72.59|71.59|72.62|71.62|72.62|71.62|72.58|71.58|15
1692026100000|2023-08-14 15:15:00|72.61|71.61|72.67|71.67|72.69|71.69|72.6|71.6|30
1692026400000|2023-08-14 15:20:00|72.68|71.68|72.71|71.71|72.71|71.71|72.67|71.67|14
1692026700000|2023-08-14 15:25:00|72.72|71.72|72.78|71.78|72.8|71.8|72.72|71.72|35
1692027000000|2023-08-14 15:30:00|72.79|71.79|72.83|71.83|72.83|71.83|72.78|71.78|25
1692027300000|2023-08-14 15:35:00|72.82|71.82|72.86|71.86|72.87|71.87|72.81|71.81|36
1692027600000|2023-08-14 15:40:00|72.87|71.87|72.87|71.87|72.87|71.87|72.83|71.83|27
1692027900000|2023-08-14 15:45:00|72.87|71.87|72.83|71.83|72.88|71.88|72.82|71.82|10
1692028200000|2023-08-14 15:50:00|72.86|71.86|72.79|71.79|72.87|71.87|72.78|71.78|22
1692028500000|2023-08-14 15:55:00|72.78|71.78|72.76|71.76|72.83|71.83|72.73|71.73|31
1692028800000|2023-08-14 16:00:00|72.77|71.77|72.77|71.77|72.82|71.82|72.76|71.76|24
1692029100000|2023-08-14 16:05:00|72.76|71.76|72.8|71.8|72.82|71.82|72.75|71.75|23
1692029400000|2023-08-14 16:10:00|72.79|71.79|72.78|71.78|72.8|71.8|72.75|71.75|47
1692029700000|2023-08-14 16:15:00|72.83|71.83|72.89|71.89|72.91|71.91|72.83|71.83|26
1692030000000|2023-08-14 16:20:00|72.9|71.9|72.8|71.8|72.9|71.9|72.8|71.8|26
1692030300000|2023-08-14 16:25:00|72.81|71.81|72.86|71.86|72.88|71.88|72.77|71.77|34
1692030600000|2023-08-14 16:30:00|72.85|71.85|72.96|71.96|72.96|71.96|72.85|71.85|17
1692030900000|2023-08-14 16:35:00|72.97|71.97|72.97|71.97|73.01|72.01|72.95|71.95|26
1692031200000|2023-08-14 16:40:00|72.99|71.99|72.99|71.99|73.04|72.04|72.99|71.99|24
1692031500000|2023-08-14 16:45:00|73|72|72.95|71.95|73.04|72.04|72.95|71.95|14
1692031800000|2023-08-14 16:50:00|72.98|71.98|72.95|71.95|72.98|71.98|72.95|71.95|5
1692032100000|2023-08-14 16:55:00|72.96|71.96|72.98|71.98|72.98|71.98|72.95|71.95|6
1692032400000|2023-08-14 17:00:00|72.97|71.97|72.98|71.98|72.99|71.99|72.95|71.95|12
1692032700000|2023-08-14 17:05:00|72.95|71.95|72.96|71.96|72.96|71.96|72.95|71.95|2
1692033000000|2023-08-14 17:10:00|72.94|71.94|72.98|71.98|73.01|72.01|72.94|71.94|11
1692033300000|2023-08-14 17:15:00|72.97|71.97|72.85|71.85|72.97|71.97|72.85|71.85|32
1692033600000|2023-08-14 17:20:00|72.87|71.87|72.8|71.8|72.91|71.91|72.75|71.75|29
1692033900000|2023-08-14 17:25:00|72.82|71.82|72.79|71.79|72.85|71.85|72.75|71.75|20
1692034200000|2023-08-14 17:30:00|72.8|71.8|72.75|71.75|72.85|71.85|72.75|71.75|19
1692034500000|2023-08-14 17:35:00|72.76|71.76|72.74|71.74|72.79|71.79|72.73|71.73|31
1692034800000|2023-08-14 17:40:00|72.75|71.75|72.7|71.7|72.75|71.75|72.69|71.69|18
1692035100000|2023-08-14 17:45:00|72.69|71.69|72.66|71.66|72.7|71.7|72.65|71.65|18
1692035400000|2023-08-14 17:50:00|72.65|71.65|72.56|71.56|72.65|71.65|72.55|71.55|24
1692035700000|2023-08-14 17:55:00|72.57|71.57|72.45|71.45|72.57|71.57|72.44|71.44|44
1692036000000|2023-08-14 18:00:00|72.44|71.44|72.14|71.14|72.5|71.5|72.05|71.05|70
1692036300000|2023-08-14 18:05:00|72.17|71.17|72.16|71.16|72.23|71.23|71.97|70.97|104
1692036600000|2023-08-14 18:10:00|72.15|71.15|72.19|71.19|72.23|71.23|72.09|71.09|59
1692036900000|2023-08-14 18:15:00|72.18|71.18|72.16|71.16|72.19|71.19|72.05|71.05|66
1692037200000|2023-08-14 18:20:00|72.17|71.17|72.24|71.24|72.25|71.25|72.16|71.16|51
1692037500000|2023-08-14 18:25:00|72.21|71.21|72.24|71.24|72.25|71.25|72.19|71.19|70
1692037800000|2023-08-14 18:30:00|72.25|71.25|72.19|71.19|72.25|71.25|72.14|71.14|29
1692038100000|2023-08-14 18:35:00|72.2|71.2|72.27|71.27|72.27|71.27|72.2|71.2|17
1692038400000|2023-08-14 18:40:00|72.28|71.28|72.28|71.28|72.28|71.28|72.27|71.27|7
1692038700000|2023-08-14 18:45:00|72.27|71.27|72.24|71.24|72.29|71.29|72.23|71.23|39
1692039000000|2023-08-14 18:50:00|72.23|71.23|72.17|71.17|72.23|71.23|72.15|71.15|18
1692039300000|2023-08-14 18:55:00|72.18|71.18|72.15|71.15|72.18|71.18|72.15|71.15|17
1692039600000|2023-08-14 19:00:00|72.17|71.17|72.12|71.12|72.17|71.17|72.07|71.07|43
1692039900000|2023-08-14 19:05:00|72.11|71.11|72.09|71.09|72.11|71.11|72.05|71.05|11
1692040200000|2023-08-14 19:10:00|72.1|71.1|72.14|71.14|72.14|71.14|72.07|71.07|17
1692040500000|2023-08-14 19:15:00|72.15|71.15|72.17|71.17|72.18|71.18|72.12|71.12|23
1692040800000|2023-08-14 19:20:00|72.18|71.18|72.26|71.26|72.27|71.27|72.18|71.18|20
1692041100000|2023-08-14 19:25:00|72.25|71.25|72.27|71.27|72.27|71.27|72.23|71.23|39
1692041400000|2023-08-14 19:30:00|72.26|71.26|72.25|71.25|72.28|71.28|72.18|71.18|45
1692041700000|2023-08-14 19:35:00|72.24|71.24|72.25|71.25|72.27|71.27|72.19|71.19|54
1692042000000|2023-08-14 19:40:00|72.26|71.26|72.23|71.23|72.26|71.26|72.22|71.22|33
1692042300000|2023-08-14 19:45:00|72.24|71.24|72.23|71.23|72.24|71.24|72.23|71.23|4
1692042600000|2023-08-14 19:50:00|72.24|71.24|72.21|71.21|72.26|71.26|72.19|71.19|22
1692042900000|2023-08-14 19:55:00|72.23|71.23|72.16|71.16|72.24|71.24|72.15|71.15|21
1692043200000|2023-08-14 20:00:00|72.15|71.15|72.17|71.17|72.17|71.17|72.08|71.08|42
1692043500000|2023-08-14 20:05:00|72.18|71.18|72.19|71.19|72.26|71.26|72.18|71.18|55
1692043800000|2023-08-14 20:10:00|72.18|71.18|72.19|71.19|72.19|71.19|72.17|71.17|9
1692044100000|2023-08-14 20:15:00|72.18|71.18|72.15|71.15|72.2|71.2|72.15|71.15|9
1692044400000|2023-08-14 20:20:00|72.16|71.16|72.16|71.16|72.17|71.17|72.14|71.14|6
1692044700000|2023-08-14 20:25:00|72.17|71.17|72.18|71.18|72.18|71.18|72.16|71.16|8
1692045000000|2023-08-14 20:30:00|72.19|71.19|72.23|71.23|72.24|71.24|72.18|71.18|22
1692045300000|2023-08-14 20:35:00|72.24|71.24|72.25|71.25|72.25|71.25|72.19|71.19|23
1692045600000|2023-08-14 20:40:00|72.26|71.26|72.27|71.27|72.28|71.28|72.23|71.23|17
1692045900000|2023-08-14 20:45:00|72.28|71.28|72.28|71.28|72.28|71.28|72.25|71.25|5
1692046200000|2023-08-14 20:50:00|72.27|71.27|72.28|71.28|72.28|71.28|72.27|71.27|2
1692046500000|2023-08-14 20:55:00|72.27|71.27|72.28|71.28|72.28|71.28|72.25|71.25|4
1692046800000|2023-08-14 21:00:00|72.27|71.27|72.25|71.25|72.27|71.27|72.24|71.24|18
1692047100000|2023-08-14 21:05:00|72.24|71.24|72.24|71.24|72.27|71.27|72.23|71.23|29
1692047400000|2023-08-14 21:10:00|72.25|71.25|72.25|71.25|72.25|71.25|72.24|71.24|5
1692047700000|2023-08-14 21:15:00|72.24|71.24|72.25|71.25|72.25|71.25|72.23|71.23|8
1692048000000|2023-08-14 21:20:00|72.24|71.24|72.19|71.19|72.25|71.25|72.18|71.18|18
1692048300000|2023-08-14 21:25:00|72.18|71.18|72.19|71.19|72.24|71.24|72.17|71.17|23
1692048600000|2023-08-14 21:30:00|72.18|71.18|72.17|71.17|72.19|71.19|72.16|71.16|5
1692048900000|2023-08-14 21:35:00|72.18|71.18|72.24|71.24|72.24|71.24|72.18|71.18|17
1692049200000|2023-08-14 21:40:00|72.23|71.23|72.19|71.19|72.23|71.23|72.19|71.19|15
1692049500000|2023-08-14 21:45:00|72.2|71.2|72.17|71.17|72.2|71.2|72.16|71.16|19
1692049800000|2023-08-14 21:50:00|72.18|71.18|72.17|71.17|72.23|71.23|72.15|71.15|10
1692050100000|2023-08-14 21:55:00|72.19|71.19|72.25|71.25|72.25|71.25|72.19|71.19|7
1692050400000|2023-08-14 22:00:00|72.24|71.24|72.19|71.19|72.24|71.24|72.16|71.16|24
1692050700000|2023-08-14 22:05:00|72.2|71.2|72.25|71.25|72.26|71.26|72.19|71.19|17
1692051000000|2023-08-14 22:10:00|72.24|71.24|72.24|71.24|72.27|71.27|72.24|71.24|10
1692051300000|2023-08-14 22:15:00|72.26|71.26|72.2|71.2|72.26|71.26|72.19|71.19|15
1692051600000|2023-08-14 22:20:00|72.19|71.19|72.24|71.24|72.26|71.26|72.19|71.19|26
1692051900000|2023-08-14 22:25:00|72.25|71.25|72.26|71.26|72.28|71.28|72.18|71.18|68
1692052200000|2023-08-14 22:30:00|72.28|71.28|72.29|71.29|72.31|71.31|72.26|71.26|23
1692052500000|2023-08-14 22:35:00|72.28|71.28|72.3|71.3|72.3|71.3|72.25|71.25|11
1692052800000|2023-08-14 22:40:00|72.29|71.29|72.34|71.34|72.34|71.34|72.29|71.29|19
1692053100000|2023-08-14 22:45:00|72.36|71.36|72.36|71.36|72.37|71.37|72.3|71.3|31
1692053400000|2023-08-14 22:50:00|72.35|71.35|72.3|71.3|72.35|71.35|72.29|71.29|16
1692053700000|2023-08-14 22:55:00|72.29|71.29|72.3|71.3|72.31|71.31|72.29|71.29|16
1692054000000|2023-08-14 23:00:00|72.29|71.29|72.28|71.28|72.3|71.3|72.26|71.26|8
1692054300000|2023-08-14 23:05:00|72.27|71.27|72.28|71.28|72.28|71.28|72.27|71.27|2
1692054600000|2023-08-14 23:10:00|72.27|71.27|72.3|71.3|72.32|71.32|72.25|71.25|17
1692054900000|2023-08-14 23:15:00|72.31|71.31|72.31|71.31|72.36|71.36|72.26|71.26|22
1692055200000|2023-08-14 23:20:00|72.32|71.32|72.32|71.32|72.36|71.36|72.29|71.29|12
1692055500000|2023-08-14 23:25:00|72.31|71.31|72.4|71.4|72.4|71.4|72.31|71.31|19
1692055800000|2023-08-14 23:30:00|72.39|71.39|72.36|71.36|72.4|71.4|72.31|71.31|37
1692056100000|2023-08-14 23:35:00|72.37|71.37|72.37|71.37|72.38|71.38|72.36|71.36|7
1692056400000|2023-08-14 23:40:00|72.36|71.36|72.37|71.37|72.37|71.37|72.36|71.36|6
1692056700000|2023-08-14 23:45:00|72.36|71.36|72.38|71.38|72.38|71.38|72.29|71.29|20
1692057000000|2023-08-14 23:50:00|72.37|71.37|72.37|71.37|72.37|71.37|72.3|71.3|11
1692057300000|2023-08-14 23:55:00|72.36|71.36|72.36|71.36|72.38|71.38|72.33|71.33|31
1692057600000|2023-08-15 00:00:00|72.34|71.34|72.3|71.3|72.34|71.34|72.26|71.26|24
1692057900000|2023-08-15 00:05:00|72.28|71.28|72.3|71.3|72.32|71.32|72.27|71.27|14
1692058200000|2023-08-15 00:10:00|72.29|71.29|72.28|71.28|72.31|71.31|72.27|71.27|20
1692058500000|2023-08-15 00:15:00|72.27|71.27|72.26|71.26|72.28|71.28|72.25|71.25|11
1692058800000|2023-08-15 00:20:00|72.25|71.25|72.27|71.27|72.28|71.28|72.25|71.25|3
1692059100000|2023-08-15 00:25:00|72.3|71.3|72.28|71.28|72.3|71.3|72.25|71.25|14
1692059400000|2023-08-15 00:30:00|72.26|71.26|72.26|71.26|72.29|71.29|72.26|71.26|9
1692059700000|2023-08-15 00:35:00|72.21|71.21|72.28|71.28|72.28|71.28|72.2|71.2|11
1692060000000|2023-08-15 00:40:00|72.33|71.33|72.37|71.37|72.37|71.37|72.33|71.33|15
1692060300000|2023-08-15 00:45:00|72.36|71.36|72.36|71.36|72.37|71.37|72.35|71.35|9
1692060600000|2023-08-15 00:50:00|72.35|71.35|72.37|71.37|72.37|71.37|72.35|71.35|5
1692060900000|2023-08-15 00:55:00|72.38|71.38|72.39|71.39|72.42|71.42|72.37|71.37|40
1692061200000|2023-08-15 01:00:00|72.4|71.4|72.39|71.39|72.46|71.46|72.37|71.37|23
1692061500000|2023-08-15 01:05:00|72.4|71.4|72.46|71.46|72.47|71.47|72.39|71.39|24
1692061800000|2023-08-15 01:10:00|72.47|71.47|72.46|71.46|72.47|71.47|72.45|71.45|6
1692062100000|2023-08-15 01:15:00|72.45|71.45|72.3|71.3|72.45|71.45|72.29|71.29|31
1692062400000|2023-08-15 01:20:00|72.26|71.26|72.27|71.27|72.28|71.28|72.25|71.25|14
1692062700000|2023-08-15 01:25:00|72.28|71.28|72.29|71.29|72.29|71.29|72.27|71.27|14
1692063000000|2023-08-15 01:30:00|72.28|71.28|72.22|71.22|72.28|71.28|72.2|71.2|28
1692063300000|2023-08-15 01:35:00|72.23|71.23|72.18|71.18|72.27|71.27|72.17|71.17|33
1692063600000|2023-08-15 01:40:00|72.19|71.19|72.2|71.2|72.2|71.2|72.16|71.16|20
1692063900000|2023-08-15 01:45:00|72.18|71.18|72.29|71.29|72.3|71.3|72.17|71.17|24
1692064200000|2023-08-15 01:50:00|72.27|71.27|72.26|71.26|72.3|71.3|72.25|71.25|16
1692064500000|2023-08-15 01:55:00|72.27|71.27|72.27|71.27|72.28|71.28|72.27|71.27|3
1692064800000|2023-08-15 02:00:00|72.26|71.26|72.27|71.27|72.27|71.27|72.26|71.26|2
1692065100000|2023-08-15 02:05:00|72.28|71.28|72.3|71.3|72.3|71.3|72.26|71.26|9
1692065400000|2023-08-15 02:10:00|72.29|71.29|72.26|71.26|72.29|71.29|72.26|71.26|10
1692065700000|2023-08-15 02:15:00|72.27|71.27|72.28|71.28|72.29|71.29|72.25|71.25|15
1692066000000|2023-08-15 02:20:00|72.27|71.27|72.19|71.19|72.28|71.28|72.19|71.19|16
1692066300000|2023-08-15 02:25:00|72.23|71.23|72.26|71.26|72.27|71.27|72.23|71.23|22
1692066600000|2023-08-15 02:30:00|72.25|71.25|72.26|71.26|72.26|71.26|72.24|71.24|12
1692066900000|2023-08-15 02:35:00|72.25|71.25|72.28|71.28|72.28|71.28|72.25|71.25|26
1692067200000|2023-08-15 02:40:00|72.27|71.27|72.27|71.27|72.28|71.28|72.24|71.24|23
1692067500000|2023-08-15 02:45:00|72.26|71.26|72.25|71.25|72.27|71.27|72.25|71.25|12
1692067800000|2023-08-15 02:50:00|72.23|71.23|72.15|71.15|72.24|71.24|72.15|71.15|15
1692068100000|2023-08-15 02:55:00|72.16|71.16|72.17|71.17|72.2|71.2|72.16|71.16|24
1692068400000|2023-08-15 03:00:00|72.21|71.21|72.2|71.2|72.23|71.23|72.16|71.16|21
1692068700000|2023-08-15 03:05:00|72.19|71.19|72.26|71.26|72.26|71.26|72.19|71.19|13
1692069000000|2023-08-15 03:10:00|72.29|71.29|72.29|71.29|72.29|71.29|72.29|71.29|1
1692069300000|2023-08-15 03:15:00|72.28|71.28|72.27|71.27|72.28|71.28|72.25|71.25|9
1692069600000|2023-08-15 03:20:00|72.28|71.28|72.28|71.28|72.29|71.29|72.28|71.28|11
1692069900000|2023-08-15 03:25:00|72.29|71.29|72.26|71.26|72.29|71.29|72.25|71.25|5
1692070200000|2023-08-15 03:30:00|72.25|71.25|72.25|71.25|72.26|71.26|72.24|71.24|13
1692070500000|2023-08-15 03:35:00|72.26|71.26|72.26|71.26|72.27|71.27|72.24|71.24|16
1692070800000|2023-08-15 03:40:00|72.25|71.25|72.25|71.25|72.26|71.26|72.25|71.25|7
1692071100000|2023-08-15 03:45:00|72.26|71.26|72.24|71.24|72.26|71.26|72.19|71.19|13
1692071400000|2023-08-15 03:50:00|72.23|71.23|72.23|71.23|72.24|71.24|72.23|71.23|3
1692071700000|2023-08-15 03:55:00|72.24|71.24|72.26|71.26|72.26|71.26|72.24|71.24|3
1692072000000|2023-08-15 04:00:00|72.25|71.25|72.25|71.25|72.26|71.26|72.25|71.25|7
1692072300000|2023-08-15 04:05:00|72.24|71.24|72.24|71.24|72.25|71.25|72.23|71.23|11
1692072600000|2023-08-15 04:10:00|72.25|71.25|72.23|71.23|72.25|71.25|72.23|71.23|7
1692072900000|2023-08-15 04:15:00|72.24|71.24|72.19|71.19|72.24|71.24|72.18|71.18|14
1692073200000|2023-08-15 04:20:00|72.15|71.15|72.19|71.19|72.19|71.19|72.14|71.14|10
1692073500000|2023-08-15 04:25:00|72.17|71.17|72.16|71.16|72.17|71.17|72.14|71.14|16
1692073800000|2023-08-15 04:30:00|72.15|71.15|72.16|71.16|72.16|71.16|72.15|71.15|10
1692074100000|2023-08-15 04:35:00|72.14|71.14|72.14|71.14|72.16|71.16|72.14|71.14|4
1692074400000|2023-08-15 04:40:00|72.13|71.13|72.13|71.13|72.13|71.13|72.13|71.13|1
1692074700000|2023-08-15 04:45:00|72.12|71.12|72.14|71.14|72.18|71.18|72.08|71.08|24
1692075000000|2023-08-15 04:50:00|72.15|71.15|72.15|71.15|72.15|71.15|72.15|71.15|1
1692075300000|2023-08-15 04:55:00|72.16|71.16|72.16|71.16|72.16|71.16|72.16|71.16|1
1692075600000|2023-08-15 05:00:00|72.15|71.15|72.13|71.13|72.15|71.15|72.12|71.12|8
1692075900000|2023-08-15 05:05:00|72.12|71.12|72.13|71.13|72.13|71.13|72.11|71.11|6
1692076200000|2023-08-15 05:10:00|72.11|71.11|71.87|70.87|72.11|71.11|71.76|70.76|64
1692076500000|2023-08-15 05:15:00|71.86|70.86|71.95|70.95|71.95|70.95|71.86|70.86|16
1692076800000|2023-08-15 05:20:00|71.96|70.96|71.94|70.94|71.97|70.97|71.93|70.93|22
1692077100000|2023-08-15 05:25:00|71.95|70.95|71.94|70.94|71.95|70.95|71.94|70.94|16
1692077400000|2023-08-15 05:30:00|71.95|70.95|71.94|70.94|71.95|70.95|71.94|70.94|6
1692077700000|2023-08-15 05:35:00|71.95|70.95|71.86|70.86|71.95|70.95|71.86|70.86|27
1692078000000|2023-08-15 05:40:00|71.84|70.84|71.84|70.84|71.89|70.89|71.84|70.84|13
1692078300000|2023-08-15 05:45:00|71.85|70.85|71.85|70.85|71.87|70.87|71.84|70.84|7
1692078600000|2023-08-15 05:50:00|71.84|70.84|71.72|70.72|71.85|70.85|71.7|70.7|29
1692078900000|2023-08-15 05:55:00|71.71|70.71|71.77|70.77|71.78|70.78|71.71|70.71|17
1692079200000|2023-08-15 06:00:00|71.76|70.76|71.83|70.83|71.83|70.83|71.75|70.75|31
1692079500000|2023-08-15 06:05:00|71.84|70.84|71.86|70.86|71.86|70.86|71.82|70.82|22
1692079800000|2023-08-15 06:10:00|71.85|70.85|71.85|70.85|71.86|70.86|71.85|70.85|13
1692080100000|2023-08-15 06:15:00|71.86|70.86|71.76|70.76|71.87|70.87|71.75|70.75|22
1692080400000|2023-08-15 06:20:00|71.77|70.77|71.95|70.95|71.97|70.97|71.75|70.75|27
1692080700000|2023-08-15 06:25:00|71.89|70.89|71.93|70.93|71.95|70.95|71.87|70.87|38
1692081000000|2023-08-15 06:30:00|71.92|70.92|71.89|70.89|71.94|70.94|71.88|70.88|33
1692081300000|2023-08-15 06:35:00|71.9|70.9|71.95|70.95|71.96|70.96|71.9|70.9|15
1692081600000|2023-08-15 06:40:00|71.94|70.94|71.94|70.94|71.95|70.95|71.88|70.88|24
1692081900000|2023-08-15 06:45:00|71.93|70.93|71.89|70.89|71.93|70.93|71.89|70.89|8
1692082200000|2023-08-15 06:50:00|71.92|70.92|71.98|70.98|71.98|70.98|71.92|70.92|23
1692082500000|2023-08-15 06:55:00|71.95|70.95|71.97|70.97|71.97|70.97|71.94|70.94|11
1692082800000|2023-08-15 07:00:00|72|71|72.02|71.02|72.02|71.02|71.98|70.98|17
1692083100000|2023-08-15 07:05:00|72.05|71.05|72.02|71.02|72.05|71.05|72.01|71.01|8
1692083400000|2023-08-15 07:10:00|72.01|71.01|72.02|71.02|72.05|71.05|72.01|71.01|9
1692083700000|2023-08-15 07:15:00|72.01|71.01|71.99|70.99|72.01|71.01|71.97|70.97|10
1692084000000|2023-08-15 07:20:00|72|71|71.93|70.93|72|71|71.93|70.93|21
1692084300000|2023-08-15 07:25:00|71.94|70.94|71.88|70.88|71.95|70.95|71.87|70.87|15
1692084600000|2023-08-15 07:30:00|71.87|70.87|71.93|70.93|71.97|70.97|71.84|70.84|42
1692084900000|2023-08-15 07:35:00|71.94|70.94|71.96|70.96|71.98|70.98|71.93|70.93|24
1692085200000|2023-08-15 07:40:00|71.97|70.97|72.03|71.03|72.03|71.03|71.96|70.96|19
1692085500000|2023-08-15 07:45:00|72.04|71.04|72.07|71.07|72.07|71.07|72.04|71.04|11
1692085800000|2023-08-15 07:50:00|72.06|71.06|72.07|71.07|72.07|71.07|72.05|71.05|20
1692086100000|2023-08-15 07:55:00|72.06|71.06|72.07|71.07|72.07|71.07|72.02|71.02|11
1692086400000|2023-08-15 08:00:00|72.06|71.06|72.06|71.06|72.07|71.07|71.98|70.98|40
1692086700000|2023-08-15 08:05:00|72.05|71.05|72.04|71.04|72.05|71.05|72.04|71.04|6
1692087000000|2023-08-15 08:10:00|72.05|71.05|72.07|71.07|72.08|71.08|72.05|71.05|12
1692087300000|2023-08-15 08:15:00|72.06|71.06|72.06|71.06|72.07|71.07|72.05|71.05|17
1692087600000|2023-08-15 08:20:00|72.07|71.07|72.07|71.07|72.08|71.08|72.05|71.05|14
1692087900000|2023-08-15 08:25:00|72.06|71.06|72.07|71.07|72.07|71.07|72.06|71.06|2
1692088200000|2023-08-15 08:30:00|72.06|71.06|72.07|71.07|72.07|71.07|72.03|71.03|12
1692088500000|2023-08-15 08:35:00|72.08|71.08|72.09|71.09|72.09|71.09|72.07|71.07|6
1692088800000|2023-08-15 08:40:00|72.08|71.08|72.07|71.07|72.08|71.08|72.03|71.03|25
1692089100000|2023-08-15 08:45:00|72.06|71.06|72.01|71.01|72.06|71.06|71.98|70.98|28
1692089400000|2023-08-15 08:50:00|72.02|71.02|72.03|71.03|72.07|71.07|71.98|70.98|35
1692089700000|2023-08-15 08:55:00|72.01|71.01|71.99|70.99|72.01|71.01|71.98|70.98|13
1692090000000|2023-08-15 09:00:00|71.98|70.98|71.97|70.97|71.98|70.98|71.95|70.95|12
1692090300000|2023-08-15 09:05:00|71.96|70.96|72.06|71.06|72.07|71.07|71.96|70.96|4
1692090600000|2023-08-15 09:10:00|72.05|71.05|72.06|71.06|72.06|71.06|72.05|71.05|6
1692091200000|2023-08-15 09:20:00|72.07|71.07|72.12|71.12|72.13|71.13|72.07|71.07|6
1692091500000|2023-08-15 09:25:00|72.13|71.13|72.06|71.06|72.14|71.14|72.06|71.06|29
1692091800000|2023-08-15 09:30:00|72.04|71.04|72.05|71.05|72.08|71.08|72.03|71.03|25
1692092100000|2023-08-15 09:35:00|72.04|71.04|72|71|72.05|71.05|72|71|12
1692092400000|2023-08-15 09:40:00|71.99|70.99|71.99|70.99|72.04|71.04|71.99|70.99|44
1692092700000|2023-08-15 09:45:00|71.97|70.97|71.97|70.97|71.98|70.98|71.94|70.94|17
1692093000000|2023-08-15 09:50:00|71.96|70.96|71.97|70.97|71.97|70.97|71.96|70.96|4
1692093300000|2023-08-15 09:55:00|71.98|70.98|71.97|70.97|71.98|70.98|71.97|70.97|4
1692093600000|2023-08-15 10:00:00|71.98|70.98|72.02|71.02|72.06|71.06|71.98|70.98|24
1692093900000|2023-08-15 10:05:00|72.01|71.01|71.93|70.93|72.01|71.01|71.9|70.9|18
1692094200000|2023-08-15 10:10:00|71.94|70.94|71.95|70.95|71.97|70.97|71.92|70.92|24
1692094500000|2023-08-15 10:15:00|71.96|70.96|71.89|70.89|71.96|70.96|71.89|70.89|21
1692094800000|2023-08-15 10:20:00|71.88|70.88|71.89|70.89|71.9|70.9|71.85|70.85|8
1692095100000|2023-08-15 10:25:00|71.9|70.9|71.9|70.9|71.91|70.91|71.9|70.9|11
1692095400000|2023-08-15 10:30:00|71.91|70.91|71.96|70.96|71.96|70.96|71.91|70.91|10
1692095700000|2023-08-15 10:35:00|71.94|70.94|71.95|70.95|71.96|70.96|71.93|70.93|18
1692096000000|2023-08-15 10:40:00|71.93|70.93|71.93|70.93|71.95|70.95|71.88|70.88|19
1692096300000|2023-08-15 10:45:00|71.94|70.94|71.95|70.95|71.96|70.96|71.93|70.93|11
1692096600000|2023-08-15 10:50:00|71.93|70.93|71.87|70.87|71.93|70.93|71.87|70.87|13
1692096900000|2023-08-15 10:55:00|71.88|70.88|71.88|70.88|71.88|70.88|71.86|70.86|7
1692097200000|2023-08-15 11:00:00|71.87|70.87|71.87|70.87|71.87|70.87|71.87|70.87|1
1692097500000|2023-08-15 11:05:00|71.88|70.88|71.88|70.88|71.88|70.88|71.87|70.87|5
1692097800000|2023-08-15 11:10:00|71.87|70.87|71.88|70.88|71.88|70.88|71.87|70.87|4
1692098100000|2023-08-15 11:15:00|71.87|70.87|71.88|70.88|71.88|70.88|71.87|70.87|8
1692098400000|2023-08-15 11:20:00|71.87|70.87|71.86|70.86|71.88|70.88|71.8|70.8|24
1692098700000|2023-08-15 11:25:00|71.85|70.85|71.86|70.86|71.87|70.87|71.84|70.84|16
1692099000000|2023-08-15 11:30:00|71.85|70.85|71.72|70.72|71.85|70.85|71.67|70.67|53
1692099300000|2023-08-15 11:35:00|71.73|70.73|71.66|70.66|71.76|70.76|71.66|70.66|30
1692099600000|2023-08-15 11:40:00|71.67|70.67|71.71|70.71|71.71|70.71|71.58|70.58|33
1692099900000|2023-08-15 11:45:00|71.73|70.73|71.64|70.64|71.74|70.74|71.64|70.64|28
1692100200000|2023-08-15 11:50:00|71.65|70.65|71.64|70.64|71.65|70.65|71.63|70.63|12
1692100500000|2023-08-15 11:55:00|71.65|70.65|71.55|70.55|71.65|70.65|71.54|70.54|26
1692100800000|2023-08-15 12:00:00|71.54|70.54|71.44|70.44|71.54|70.54|71.35|70.35|46
1692101100000|2023-08-15 12:05:00|71.43|70.43|71.38|70.38|71.43|70.43|71.16|70.16|52
1692101400000|2023-08-15 12:10:00|71.37|70.37|71.46|70.46|71.47|70.47|71.35|70.35|48
1692101700000|2023-08-15 12:15:00|71.47|70.47|71.54|70.54|71.57|70.57|71.45|70.45|30
1692102000000|2023-08-15 12:20:00|71.55|70.55|71.53|70.53|71.57|70.57|71.52|70.52|21
1692102300000|2023-08-15 12:25:00|71.52|70.52|71.57|70.57|71.57|70.57|71.52|70.52|12
1692102600000|2023-08-15 12:30:00|71.56|70.56|71.56|70.56|71.57|70.57|71.46|70.46|38
1692102900000|2023-08-15 12:35:00|71.58|70.58|71.62|70.62|71.65|70.65|71.58|70.58|32
1692103200000|2023-08-15 12:40:00|71.63|70.63|71.64|70.64|71.64|70.64|71.63|70.63|2
1692103500000|2023-08-15 12:45:00|71.65|70.65|71.75|70.75|71.76|70.76|71.65|70.65|12
1692103800000|2023-08-15 12:50:00|71.76|70.76|71.68|70.68|71.77|70.77|71.67|70.67|15
1692104100000|2023-08-15 12:55:00|71.7|70.7|71.66|70.66|71.71|70.71|71.66|70.66|18
1692104400000|2023-08-15 13:00:00|71.65|70.65|71.75|70.75|71.75|70.75|71.64|70.64|26
1692104700000|2023-08-15 13:05:00|71.76|70.76|71.77|70.77|71.77|70.77|71.74|70.74|11
1692105000000|2023-08-15 13:10:00|71.78|70.78|71.76|70.76|71.78|70.78|71.75|70.75|11
1692105300000|2023-08-15 13:15:00|71.74|70.74|71.84|70.84|71.85|70.85|71.74|70.74|20
1692105600000|2023-08-15 13:20:00|71.85|70.85|71.86|70.86|71.87|70.87|71.84|70.84|9
1692105900000|2023-08-15 13:25:00|71.85|70.85|71.86|70.86|71.87|70.87|71.85|70.85|4
1692106200000|2023-08-15 13:30:00|71.87|70.87|71.95|70.95|71.95|70.95|71.85|70.85|24
1692106500000|2023-08-15 13:35:00|71.96|70.96|71.95|70.95|71.96|70.96|71.95|70.95|20
1692106800000|2023-08-15 13:40:00|71.94|70.94|71.94|70.94|71.95|70.95|71.85|70.85|20
1692107100000|2023-08-15 13:45:00|71.91|70.91|71.94|70.94|71.94|70.94|71.91|70.91|5
1692107400000|2023-08-15 13:50:00|71.91|70.91|71.84|70.84|71.91|70.91|71.84|70.84|12
1692107700000|2023-08-15 13:55:00|71.85|70.85|71.78|70.78|71.85|70.85|71.77|70.77|9
1692108000000|2023-08-15 14:00:00|71.77|70.77|71.77|70.77|71.78|70.78|71.73|70.73|12
1692108300000|2023-08-15 14:05:00|71.76|70.76|71.89|70.89|71.89|70.89|71.57|70.57|103
1692108600000|2023-08-15 14:10:00|71.88|70.88|71.92|70.92|71.97|70.97|71.86|70.86|38
1692108900000|2023-08-15 14:15:00|71.93|70.93|71.94|70.94|71.97|70.97|71.89|70.89|27
1692109200000|2023-08-15 14:20:00|71.96|70.96|71.89|70.89|71.97|70.97|71.88|70.88|29
1692109500000|2023-08-15 14:25:00|71.88|70.88|71.95|70.95|71.95|70.95|71.88|70.88|28
1692109800000|2023-08-15 14:30:00|71.94|70.94|71.98|70.98|71.98|70.98|71.94|70.94|7
1692110100000|2023-08-15 14:35:00|71.97|70.97|72.03|71.03|72.06|71.06|71.95|70.95|32
1692110400000|2023-08-15 14:40:00|72.02|71.02|71.94|70.94|72.02|71.02|71.91|70.91|27
1692110700000|2023-08-15 14:45:00|71.95|70.95|72.05|71.05|72.05|71.05|71.92|70.92|21
1692111000000|2023-08-15 14:50:00|72.06|71.06|71.95|70.95|72.06|71.06|71.94|70.94|21
1692111300000|2023-08-15 14:55:00|71.94|70.94|71.95|70.95|71.95|70.95|71.92|70.92|4
1692111600000|2023-08-15 15:00:00|71.96|70.96|71.96|70.96|72.03|71.03|71.94|70.94|37
1692111900000|2023-08-15 15:05:00|71.95|70.95|71.96|70.96|71.97|70.97|71.95|70.95|11
1692112200000|2023-08-15 15:10:00|71.95|70.95|71.95|70.95|71.96|70.96|71.94|70.94|33
1692112500000|2023-08-15 15:15:00|71.94|70.94|71.75|70.75|71.94|70.94|71.75|70.75|30
1692112800000|2023-08-15 15:20:00|71.74|70.74|71.75|70.75|71.76|70.76|71.65|70.65|35
1692113100000|2023-08-15 15:25:00|71.76|70.76|71.76|70.76|71.76|70.76|71.73|70.73|7
1692113400000|2023-08-15 15:30:00|71.75|70.75|71.85|70.85|71.85|70.85|71.73|70.73|24
1692113700000|2023-08-15 15:35:00|71.86|70.86|71.75|70.75|71.87|70.87|71.75|70.75|29
1692114000000|2023-08-15 15:40:00|71.74|70.74|71.75|70.75|71.77|70.77|71.7|70.7|26
1692114300000|2023-08-15 15:45:00|71.74|70.74|71.83|70.83|71.83|70.83|71.74|70.74|8
1692114600000|2023-08-15 15:50:00|71.84|70.84|71.73|70.73|71.84|70.84|71.67|70.67|27
1692114900000|2023-08-15 15:55:00|71.72|70.72|71.68|70.68|71.73|70.73|71.66|70.66|39
1692115200000|2023-08-15 16:00:00|71.63|70.63|71.75|70.75|71.77|70.77|71.63|70.63|39
1692115500000|2023-08-15 16:05:00|71.76|70.76|71.68|70.68|71.76|70.76|71.67|70.67|21
1692115800000|2023-08-15 16:10:00|71.67|70.67|71.65|70.65|71.68|70.68|71.63|70.63|30
1692116100000|2023-08-15 16:15:00|71.66|70.66|71.66|70.66|71.67|70.67|71.64|70.64|6
1692116400000|2023-08-15 16:20:00|71.7|70.7|71.74|70.74|71.75|70.75|71.7|70.7|5
1692116700000|2023-08-15 16:25:00|71.72|70.72|71.74|70.74|71.75|70.75|71.65|70.65|20
1692117000000|2023-08-15 16:30:00|71.75|70.75|71.74|70.74|71.75|70.75|71.74|70.74|4
1692117300000|2023-08-15 16:35:00|71.73|70.73|71.65|70.65|71.75|70.75|71.64|70.64|24
1692117600000|2023-08-15 16:40:00|71.64|70.64|71.65|70.65|71.65|70.65|71.63|70.63|8
1692117900000|2023-08-15 16:45:00|71.64|70.64|71.57|70.57|71.65|70.65|71.55|70.55|31
1692118200000|2023-08-15 16:50:00|71.58|70.58|71.57|70.57|71.64|70.64|71.57|70.57|28
1692118500000|2023-08-15 16:55:00|71.58|70.58|71.64|70.64|71.65|70.65|71.58|70.58|10
1692118800000|2023-08-15 17:00:00|71.61|70.61|71.64|70.64|71.65|70.65|71.57|70.57|12
1692119100000|2023-08-15 17:05:00|71.63|70.63|71.64|70.64|71.65|70.65|71.63|70.63|6
1692119400000|2023-08-15 17:10:00|71.63|70.63|71.64|70.64|71.64|70.64|71.63|70.63|4
1692119700000|2023-08-15 17:15:00|71.65|70.65|71.65|70.65|71.65|70.65|71.65|70.65|1
1692120000000|2023-08-15 17:20:00|71.64|70.64|71.61|70.61|71.64|70.64|71.57|70.57|12
1692120300000|2023-08-15 17:25:00|71.65|70.65|71.65|70.65|71.66|70.66|71.64|70.64|19
1692120600000|2023-08-15 17:30:00|71.66|70.66|71.65|70.65|71.66|70.66|71.65|70.65|2
1692120900000|2023-08-15 17:35:00|71.68|70.68|71.65|70.65|71.69|70.69|71.65|70.65|15
1692121500000|2023-08-15 17:45:00|71.64|70.64|71.65|70.65|71.65|70.65|71.64|70.64|4
1692121800000|2023-08-15 17:50:00|71.66|70.66|71.66|70.66|71.66|70.66|71.66|70.66|1
1692122100000|2023-08-15 17:55:00|71.65|70.65|71.67|70.67|71.68|70.68|71.65|70.65|11
1692122400000|2023-08-15 18:00:00|71.66|70.66|71.63|70.63|71.67|70.67|71.63|70.63|16
1692122700000|2023-08-15 18:05:00|71.6|70.6|71.37|70.37|71.6|70.6|71.24|70.24|72
1692123000000|2023-08-15 18:10:00|71.38|70.38|71.35|70.35|71.43|70.43|71.33|70.33|35
1692123300000|2023-08-15 18:15:00|71.34|70.34|71.41|70.41|71.41|70.41|71.09|70.09|70
1692123600000|2023-08-15 18:20:00|71.4|70.4|71.46|70.46|71.46|70.46|71.4|70.4|86
1692123900000|2023-08-15 18:25:00|71.45|70.45|71.45|70.45|71.46|70.46|71.45|70.45|13
1692124200000|2023-08-15 18:30:00|71.46|70.46|71.54|70.54|71.55|70.55|71.44|70.44|17
1692124500000|2023-08-15 18:35:00|71.55|70.55|71.55|70.55|71.6|70.6|71.49|70.49|26
1692124800000|2023-08-15 18:40:00|71.56|70.56|71.48|70.48|71.56|70.56|71.44|70.44|21
1692125100000|2023-08-15 18:45:00|71.49|70.49|71.57|70.57|71.57|70.57|71.48|70.48|24
1692125400000|2023-08-15 18:50:00|71.56|70.56|71.49|70.49|71.56|70.56|71.49|70.49|12
1692125700000|2023-08-15 18:55:00|71.5|70.5|71.44|70.44|71.5|70.5|71.39|70.39|18
1692126000000|2023-08-15 19:00:00|71.45|70.45|71.44|70.44|71.47|70.47|71.43|70.43|23
1692126300000|2023-08-15 19:05:00|71.43|70.43|67.23|66.23|71.43|70.43|65.93|64.93|509
1692126600000|2023-08-15 19:10:00|67.24|66.24|67.89|66.89|68.23|67.23|67.07|66.07|531
1692126900000|2023-08-15 19:15:00|67.87|66.87|68.32|67.32|68.35|67.35|67.75|66.75|289
1692127200000|2023-08-15 19:20:00|68.35|67.35|67.97|66.97|68.43|67.43|67.92|66.92|238
1692127500000|2023-08-15 19:25:00|67.95|66.95|67.47|66.47|67.95|66.95|67.47|66.47|223
1692127800000|2023-08-15 19:30:00|67.45|66.45|67.58|66.58|67.66|66.66|67.35|66.35|276
1692128100000|2023-08-15 19:35:00|67.57|66.57|67.51|66.51|67.83|66.83|67.45|66.45|222
1692128400000|2023-08-15 19:40:00|67.49|66.49|67.55|66.55|67.58|66.58|67.45|66.45|146
1692128700000|2023-08-15 19:45:00|67.53|66.53|67.77|66.77|67.85|66.85|67.53|66.53|107
1692129000000|2023-08-15 19:50:00|67.76|66.76|67.9|66.9|67.93|66.93|67.74|66.74|102
1692129300000|2023-08-15 19:55:00|67.91|66.91|67.79|66.79|67.96|66.96|67.79|66.79|81
1692129600000|2023-08-15 20:00:00|67.78|66.78|67.56|66.56|67.78|66.78|67.35|66.35|136
1692129900000|2023-08-15 20:05:00|67.58|66.58|67.76|66.76|67.84|66.84|67.58|66.58|105
1692130200000|2023-08-15 20:10:00|67.77|66.77|67.86|66.86|67.89|66.89|67.76|66.76|60
1692130500000|2023-08-15 20:15:00|67.87|66.87|67.95|66.95|67.96|66.96|67.84|66.84|56
1692130800000|2023-08-15 20:20:00|67.94|66.94|67.97|66.97|67.97|66.97|67.89|66.89|101
1692131100000|2023-08-15 20:25:00|67.96|66.96|68.09|67.09|68.12|67.12|67.94|66.94|201
1692131400000|2023-08-15 20:30:00|68.08|67.08|68.09|67.09|68.09|67.09|67.96|66.96|57
1692131700000|2023-08-15 20:35:00|68.04|67.04|68.05|67.05|68.07|67.07|68.03|67.03|54
1692132000000|2023-08-15 20:40:00|68.04|67.04|67.99|66.99|68.04|67.04|67.98|66.98|37
1692132300000|2023-08-15 20:45:00|68|67|68.55|67.55|68.75|67.75|68|67|107
1692132600000|2023-08-15 20:50:00|68.54|67.54|68.25|67.25|68.54|67.54|68.17|67.17|103
1692132900000|2023-08-15 20:55:00|68.26|67.26|68.27|67.27|68.29|67.29|68.16|67.16|59
1692133200000|2023-08-15 21:00:00|68.29|67.29|68.28|67.28|68.36|67.36|68.18|67.18|73
1692133500000|2023-08-15 21:05:00|68.27|67.27|68.17|67.17|68.28|67.28|68.16|67.16|62
1692133800000|2023-08-15 21:10:00|68.18|67.18|68.27|67.27|68.29|67.29|68.17|67.17|70
1692134100000|2023-08-15 21:15:00|68.28|67.28|68.27|67.27|68.28|67.28|68.25|67.25|28
1692134400000|2023-08-15 21:20:00|68.28|67.28|68.36|67.36|68.36|67.36|68.26|67.26|58
1692134700000|2023-08-15 21:25:00|68.35|67.35|68.47|67.47|68.49|67.49|68.34|67.34|167
1692135000000|2023-08-15 21:30:00|68.48|67.48|68.45|67.45|68.49|67.49|68.44|67.44|92
1692135300000|2023-08-15 21:35:00|68.46|67.46|68.38|67.38|68.46|67.46|68.34|67.34|105
1692135600000|2023-08-15 21:40:00|68.37|67.37|68.32|67.32|68.37|67.37|68.32|67.32|48
1692135900000|2023-08-15 21:45:00|68.34|67.34|68.38|67.38|68.38|67.38|68.34|67.34|51
1692136200000|2023-08-15 21:50:00|68.36|67.36|68.43|67.43|68.44|67.44|68.36|67.36|91
1692136500000|2023-08-15 21:55:00|68.44|67.44|68.45|67.45|68.49|67.49|68.44|67.44|172
1692136800000|2023-08-15 22:00:00|68.44|67.44|68.46|67.46|68.49|67.49|68.34|67.34|53
1692137100000|2023-08-15 22:05:00|68.45|67.45|68.25|67.25|68.46|67.46|68.24|67.24|106
1692137400000|2023-08-15 22:10:00|68.27|67.27|68.39|67.39|68.41|67.41|68.27|67.27|32
1692137700000|2023-08-15 22:15:00|68.4|67.4|68.49|67.49|68.5|67.5|68.36|67.36|38
1692138000000|2023-08-15 22:20:00|68.5|67.5|68.39|67.39|68.51|67.51|68.39|67.39|28
1692138300000|2023-08-15 22:25:00|68.4|67.4|68.27|67.27|68.4|67.4|68.25|67.25|41
1692138600000|2023-08-15 22:30:00|68.33|67.33|68.26|67.26|68.36|67.36|68.17|67.17|48
1692138900000|2023-08-15 22:35:00|68.28|67.28|68.15|67.15|68.29|67.29|68.14|67.14|46
1692139200000|2023-08-15 22:40:00|68.17|67.17|68.08|67.08|68.17|67.17|68.04|67.04|46
1692139500000|2023-08-15 22:45:00|68.09|67.09|68.06|67.06|68.13|67.13|68.04|67.04|38
1692139800000|2023-08-15 22:50:00|68.05|67.05|68.02|67.02|68.06|67.06|67.98|66.98|47
1692140100000|2023-08-15 22:55:00|68.03|67.03|68.28|67.28|68.3|67.3|68.03|67.03|76
1692140400000|2023-08-15 23:00:00|68.26|67.26|68.26|67.26|68.26|67.26|68.16|67.16|45
1692140700000|2023-08-15 23:05:00|68.25|67.25|68.4|67.4|68.4|67.4|68.25|67.25|34
1692141000000|2023-08-15 23:10:00|68.39|67.39|68.37|67.37|68.39|67.39|68.31|67.31|29
1692141300000|2023-08-15 23:15:00|68.39|67.39|68.35|67.35|68.4|67.4|68.27|67.27|41
1692141600000|2023-08-15 23:20:00|68.36|67.36|68.25|67.25|68.38|67.38|68.25|67.25|43
1692141900000|2023-08-15 23:25:00|68.26|67.26|68.35|67.35|68.36|67.36|68.25|67.25|26
1692142200000|2023-08-15 23:30:00|68.34|67.34|68.3|67.3|68.35|67.35|68.25|67.25|25
1692142500000|2023-08-15 23:35:00|68.31|67.31|68.42|67.42|68.43|67.43|68.31|67.31|31
1692142800000|2023-08-15 23:40:00|68.43|67.43|68.45|67.45|68.51|67.51|68.42|67.42|40
1692143100000|2023-08-15 23:45:00|68.44|67.44|68.48|67.48|68.48|67.48|68.39|67.39|27
1692143400000|2023-08-15 23:50:00|68.49|67.49|68.46|67.46|68.54|67.54|68.44|67.44|44
1692143700000|2023-08-15 23:55:00|68.48|67.48|68.46|67.46|68.49|67.49|68.46|67.46|3
1692144000000|2023-08-16 00:00:00|68.44|67.44|68.44|67.44|68.46|67.46|68.39|67.39|52
1692144300000|2023-08-16 00:05:00|68.47|67.47|68.69|67.69|68.75|67.75|68.44|67.44|47
1692144600000|2023-08-16 00:10:00|68.7|67.7|68.66|67.66|68.7|67.7|68.58|67.58|50
1692144900000|2023-08-16 00:15:00|68.65|67.65|68.65|67.65|68.68|67.68|68.59|67.59|30
1692145200000|2023-08-16 00:20:00|68.64|67.64|68.55|67.55|68.65|67.65|68.54|67.54|27
1692145500000|2023-08-16 00:25:00|68.56|67.56|68.46|67.46|68.56|67.56|68.44|67.44|40
1692145800000|2023-08-16 00:30:00|68.48|67.48|68.37|67.37|68.48|67.48|68.35|67.35|30
1692146100000|2023-08-16 00:35:00|68.35|67.35|68.34|67.34|68.36|67.36|68.26|67.26|38
1692146400000|2023-08-16 00:40:00|68.33|67.33|68.32|67.32|68.33|67.33|68.31|67.31|18
1692146700000|2023-08-16 00:45:00|68.32|67.32|68.52|67.52|68.53|67.53|68.24|67.24|53
1692147000000|2023-08-16 00:50:00|68.53|67.53|68.5|67.5|68.58|67.58|68.49|67.49|58
1692147300000|2023-08-16 00:55:00|68.48|67.48|68.34|67.34|68.48|67.48|68.33|67.33|37
1692147600000|2023-08-16 01:00:00|68.36|67.36|68.25|67.25|68.37|67.37|68.25|67.25|29
1692147900000|2023-08-16 01:05:00|68.28|67.28|68.43|67.43|68.46|67.46|68.2|67.2|53
1692148200000|2023-08-16 01:10:00|68.44|67.44|68.55|67.55|68.58|67.58|68.44|67.44|42
1692148500000|2023-08-16 01:15:00|68.56|67.56|68.55|67.55|68.57|67.57|68.48|67.48|65
1692148800000|2023-08-16 01:20:00|68.56|67.56|68.65|67.65|68.68|67.68|68.55|67.55|30
1692149100000|2023-08-16 01:25:00|68.64|67.64|68.55|67.55|68.64|67.64|68.53|67.53|25
1692149400000|2023-08-16 01:30:00|68.56|67.56|68.49|67.49|68.59|67.59|68.48|67.48|34
1692149700000|2023-08-16 01:35:00|68.48|67.48|68.38|67.38|68.49|67.49|68.35|67.35|43
1692150000000|2023-08-16 01:40:00|68.39|67.39|68.48|67.48|68.49|67.49|68.37|67.37|34
1692150300000|2023-08-16 01:45:00|68.47|67.47|68.48|67.48|68.49|67.49|68.45|67.45|34
1692150600000|2023-08-16 01:50:00|68.5|67.5|68.46|67.46|68.56|67.56|68.45|67.45|37
1692150900000|2023-08-16 01:55:00|68.45|67.45|68.49|67.49|68.49|67.49|68.4|67.4|23
1692151200000|2023-08-16 02:00:00|68.48|67.48|68.46|67.46|68.5|67.5|68.44|67.44|42
1692151500000|2023-08-16 02:05:00|68.45|67.45|68.45|67.45|68.46|67.46|68.39|67.39|44
1692151800000|2023-08-16 02:10:00|68.46|67.46|68.63|67.63|68.63|67.63|68.45|67.45|31
1692152100000|2023-08-16 02:15:00|68.64|67.64|68.66|67.66|68.66|67.66|68.64|67.64|11
1692152400000|2023-08-16 02:20:00|68.67|67.67|68.64|67.64|68.67|67.67|68.55|67.55|36
1692152700000|2023-08-16 02:25:00|68.65|67.65|68.55|67.55|68.65|67.65|68.54|67.54|25
1692153000000|2023-08-16 02:30:00|68.54|67.54|68.53|67.53|68.56|67.56|68.52|67.52|12
1692153300000|2023-08-16 02:35:00|68.54|67.54|68.53|67.53|68.54|67.54|68.51|67.51|8
1692153600000|2023-08-16 02:40:00|68.52|67.52|68.53|67.53|68.61|67.61|68.52|67.52|16
1692153900000|2023-08-16 02:45:00|68.54|67.54|68.58|67.58|68.6|67.6|68.53|67.53|27
1692154200000|2023-08-16 02:50:00|68.57|67.57|68.55|67.55|68.58|67.58|68.53|67.53|9
1692154500000|2023-08-16 02:55:00|68.56|67.56|68.55|67.55|68.59|67.59|68.54|67.54|18
1692154800000|2023-08-16 03:00:00|68.54|67.54|68.55|67.55|68.55|67.55|68.53|67.53|4
1692155100000|2023-08-16 03:05:00|68.56|67.56|68.64|67.64|68.65|67.65|68.56|67.56|13
1692155400000|2023-08-16 03:10:00|68.65|67.65|68.63|67.63|68.65|67.65|68.57|67.57|13
1692155700000|2023-08-16 03:15:00|68.61|67.61|68.54|67.54|68.64|67.64|68.53|67.53|19
1692156000000|2023-08-16 03:20:00|68.53|67.53|68.45|67.45|68.54|67.54|68.45|67.45|26
1692156300000|2023-08-16 03:25:00|68.46|67.46|68.43|67.43|68.46|67.46|68.36|67.36|16
1692156600000|2023-08-16 03:30:00|68.42|67.42|68.39|67.39|68.42|67.42|68.35|67.35|13
1692156900000|2023-08-16 03:35:00|68.4|67.4|68.45|67.45|68.48|67.48|68.4|67.4|30
1692157200000|2023-08-16 03:40:00|68.46|67.46|68.45|67.45|68.48|67.48|68.44|67.44|25
1692157500000|2023-08-16 03:45:00|68.46|67.46|68.45|67.45|68.46|67.46|68.44|67.44|7
1692157800000|2023-08-16 03:50:00|68.44|67.44|68.35|67.35|68.44|67.44|68.35|67.35|12
1692158100000|2023-08-16 03:55:00|68.34|67.34|68.35|67.35|68.35|67.35|68.34|67.34|10
1692158400000|2023-08-16 04:00:00|68.4|67.4|68.45|67.45|68.46|67.46|68.4|67.4|11
1692158700000|2023-08-16 04:05:00|68.46|67.46|68.52|67.52|68.53|67.53|68.45|67.45|14
1692159000000|2023-08-16 04:10:00|68.51|67.51|68.43|67.43|68.51|67.51|68.43|67.43|21
1692159300000|2023-08-16 04:15:00|68.44|67.44|68.43|67.43|68.44|67.44|68.43|67.43|4
1692159600000|2023-08-16 04:20:00|68.44|67.44|68.43|67.43|68.46|67.46|68.43|67.43|12
1692159900000|2023-08-16 04:25:00|68.44|67.44|68.63|67.63|68.63|67.63|68.44|67.44|32
1692160200000|2023-08-16 04:30:00|68.62|67.62|68.45|67.45|68.62|67.62|68.44|67.44|37
1692160500000|2023-08-16 04:35:00|68.44|67.44|68.53|67.53|68.53|67.53|68.39|67.39|27
1692160800000|2023-08-16 04:40:00|68.52|67.52|68.54|67.54|68.55|67.55|68.48|67.48|14
1692161100000|2023-08-16 04:45:00|68.55|67.55|68.54|67.54|68.56|67.56|68.54|67.54|8
1692161400000|2023-08-16 04:50:00|68.55|67.55|68.47|67.47|68.55|67.55|68.38|67.38|39
1692161700000|2023-08-16 04:55:00|68.46|67.46|68.54|67.54|68.54|67.54|68.44|67.44|32
1692162000000|2023-08-16 05:00:00|68.53|67.53|68.54|67.54|68.54|67.54|68.51|67.51|12
1692162300000|2023-08-16 05:05:00|68.57|67.57|68.48|67.48|68.58|67.58|68.44|67.44|32
1692162600000|2023-08-16 05:10:00|68.49|67.49|68.48|67.48|68.52|67.52|68.47|67.47|10
1692162900000|2023-08-16 05:15:00|68.47|67.47|68.37|67.37|68.47|67.47|68.37|67.37|9
1692163200000|2023-08-16 05:20:00|68.36|67.36|68.16|67.16|68.36|67.36|68.15|67.15|37
1692163500000|2023-08-16 05:25:00|68.15|67.15|68.25|67.25|68.26|67.26|68.15|67.15|28
1692163800000|2023-08-16 05:30:00|68.26|67.26|68.26|67.26|68.27|67.27|68.25|67.25|19
1692164100000|2023-08-16 05:35:00|68.25|67.25|68.12|67.12|68.25|67.25|68.12|67.12|26
1692164400000|2023-08-16 05:40:00|68.09|67.09|68.14|67.14|68.16|67.16|68.05|67.05|33
1692164700000|2023-08-16 05:45:00|68.15|67.15|68.08|67.08|68.15|67.15|67.99|66.99|46
1692165000000|2023-08-16 05:50:00|68.09|67.09|68.12|67.12|68.13|67.13|68.04|67.04|30
1692165300000|2023-08-16 05:55:00|68.13|67.13|68.08|67.08|68.16|67.16|68.08|67.08|34
1692165600000|2023-08-16 06:00:00|68.09|67.09|67.95|66.95|68.15|67.15|67.94|66.94|46
1692165900000|2023-08-16 06:05:00|67.94|66.94|67.86|66.86|67.96|66.96|67.73|66.73|104
1692166200000|2023-08-16 06:10:00|67.85|66.85|67.92|66.92|67.93|66.93|67.83|66.83|82
1692166500000|2023-08-16 06:15:00|67.93|66.93|68.05|67.05|68.06|67.06|67.89|66.89|42
1692166800000|2023-08-16 06:20:00|68.04|67.04|67.93|66.93|68.05|67.05|67.84|66.84|65
1692167100000|2023-08-16 06:25:00|67.95|66.95|67.89|66.89|67.95|66.95|67.83|66.83|64
1692167400000|2023-08-16 06:30:00|67.87|66.87|67.96|66.96|67.96|66.96|67.85|66.85|31
1692167700000|2023-08-16 06:35:00|67.95|66.95|68.05|67.05|68.06|67.06|67.95|66.95|36
1692168000000|2023-08-16 06:40:00|68.06|67.06|68.05|67.05|68.06|67.06|68.02|67.02|18
1692168300000|2023-08-16 06:45:00|68.06|67.06|68.05|67.05|68.06|67.06|68.04|67.04|8
1692168600000|2023-08-16 06:50:00|68.04|67.04|68.03|67.03|68.04|67.04|67.96|66.96|23
1692168900000|2023-08-16 06:55:00|68.04|67.04|68.05|67.05|68.08|67.08|68.02|67.02|38
1692169200000|2023-08-16 07:00:00|68.07|67.07|68.07|67.07|68.07|67.07|68.03|67.03|22
1692169800000|2023-08-16 07:10:00|68.08|67.08|68.17|67.17|68.17|67.17|68.07|67.07|31
1692170100000|2023-08-16 07:15:00|68.16|67.16|68.15|67.15|68.17|67.17|68.13|67.13|38
1692170400000|2023-08-16 07:20:00|68.16|67.16|68.17|67.17|68.17|67.17|68.13|67.13|14
1692170700000|2023-08-16 07:25:00|68.16|67.16|68.15|67.15|68.16|67.16|68.12|67.12|6
1692171000000|2023-08-16 07:30:00|68.12|67.12|68.06|67.06|68.15|67.15|68.04|67.04|38
1692171300000|2023-08-16 07:35:00|68.07|67.07|68.03|67.03|68.07|67.07|67.98|66.98|40
1692171600000|2023-08-16 07:40:00|68.04|67.04|68.16|67.16|68.16|67.16|67.99|66.99|32
1692171900000|2023-08-16 07:45:00|68.17|67.17|68.16|67.16|68.17|67.17|68.14|67.14|4
1692172200000|2023-08-16 07:50:00|68.15|67.15|68.07|67.07|68.16|67.16|68.04|67.04|19
1692172500000|2023-08-16 07:55:00|68.08|67.08|68.07|67.07|68.09|67.09|68.06|67.06|8
1692172800000|2023-08-16 08:00:00|68.04|67.04|68.05|67.05|68.1|67.1|68.04|67.04|11
1692173100000|2023-08-16 08:05:00|68.06|67.06|68.06|67.06|68.14|67.14|68.05|67.05|18
1692173400000|2023-08-16 08:10:00|68.07|67.07|68.05|67.05|68.07|67.07|68.04|67.04|14
1692173700000|2023-08-16 08:15:00|68.04|67.04|67.93|66.93|68.04|67.04|67.93|66.93|26
1692174000000|2023-08-16 08:20:00|67.92|66.92|67.84|66.84|67.93|66.93|67.84|66.84|56
1692174300000|2023-08-16 08:25:00|67.85|66.85|67.83|66.83|67.91|66.91|67.8|66.8|55
1692174600000|2023-08-16 08:30:00|67.84|66.84|67.91|66.91|67.91|66.91|67.84|66.84|47
1692174900000|2023-08-16 08:35:00|67.95|66.95|68.12|67.12|68.12|67.12|67.93|66.93|47
1692175200000|2023-08-16 08:40:00|68.14|67.14|68.07|67.07|68.16|67.16|68.06|67.06|25
1692175500000|2023-08-16 08:45:00|68.06|67.06|67.94|66.94|68.07|67.07|67.94|66.94|16
1692175800000|2023-08-16 08:50:00|67.97|66.97|67.91|66.91|67.98|66.98|67.85|66.85|48
1692176100000|2023-08-16 08:55:00|67.88|66.88|67.85|66.85|67.88|66.88|67.85|66.85|16
1692176400000|2023-08-16 09:00:00|67.86|66.86|67.88|66.88|67.93|66.93|67.85|66.85|29
1692176700000|2023-08-16 09:05:00|67.85|66.85|67.85|66.85|67.86|66.86|67.76|66.76|50
1692177000000|2023-08-16 09:10:00|67.86|66.86|67.75|66.75|67.86|66.86|67.75|66.75|38
1692177300000|2023-08-16 09:15:00|67.76|66.76|67.76|66.76|67.77|66.77|67.75|66.75|15
1692177600000|2023-08-16 09:20:00|67.75|66.75|67.57|66.57|67.76|66.76|67.56|66.56|23
1692177900000|2023-08-16 09:25:00|67.61|66.61|67.56|66.56|67.65|66.65|67.56|66.56|16
1692178200000|2023-08-16 09:30:00|67.54|66.54|67.54|66.54|67.67|66.67|67.54|66.54|47
1692178500000|2023-08-16 09:35:00|67.53|66.53|67.44|66.44|67.53|66.53|67.37|66.37|23
1692178800000|2023-08-16 09:40:00|67.49|66.49|67.55|66.55|67.57|66.57|67.49|66.49|31
1692179100000|2023-08-16 09:45:00|67.56|66.56|67.63|66.63|67.65|66.65|67.55|66.55|82
1692179400000|2023-08-16 09:50:00|67.62|66.62|67.51|66.51|67.63|66.63|67.51|66.51|55
1692179700000|2023-08-16 09:55:00|67.54|66.54|67.6|66.6|67.61|66.61|67.54|66.54|42
1692180000000|2023-08-16 10:00:00|67.64|66.64|67.64|66.64|67.67|66.67|67.63|66.63|36
1692180300000|2023-08-16 10:05:00|67.65|66.65|67.57|66.57|67.67|66.67|67.56|66.56|48
1692180600000|2023-08-16 10:10:00|67.59|66.59|67.56|66.56|67.61|66.61|67.53|66.53|55
1692180900000|2023-08-16 10:15:00|67.57|66.57|67.66|66.66|67.67|66.67|67.57|66.57|24
1692181200000|2023-08-16 10:20:00|67.67|66.67|67.73|66.73|67.75|66.75|67.66|66.66|30
1692181500000|2023-08-16 10:25:00|67.74|66.74|67.74|66.74|67.75|66.75|67.73|66.73|29
1692181800000|2023-08-16 10:30:00|67.73|66.73|67.76|66.76|67.77|66.77|67.73|66.73|8
1692182400000|2023-08-16 10:40:00|67.75|66.75|67.77|66.77|67.77|66.77|67.73|66.73|12
1692182700000|2023-08-16 10:45:00|67.78|66.78|67.77|66.77|67.8|66.8|67.77|66.77|4
1692183000000|2023-08-16 10:50:00|67.78|66.78|67.78|66.78|67.82|66.82|67.78|66.78|7
1692183300000|2023-08-16 10:55:00|67.79|66.79|67.78|66.78|67.82|66.82|67.78|66.78|7
1692183600000|2023-08-16 11:00:00|67.79|66.79|67.78|66.78|67.79|66.79|67.78|66.78|2
1692183900000|2023-08-16 11:05:00|67.77|66.77|67.74|66.74|67.77|66.77|67.73|66.73|20
1692184200000|2023-08-16 11:10:00|67.75|66.75|67.73|66.73|67.75|66.75|67.71|66.71|17
1692184500000|2023-08-16 11:15:00|67.71|66.71|67.76|66.76|67.76|66.76|67.68|66.68|18
1692184800000|2023-08-16 11:20:00|67.74|66.74|67.71|66.71|67.76|66.76|67.69|66.69|20
1692185100000|2023-08-16 11:25:00|67.72|66.72|67.78|66.78|67.84|66.84|67.72|66.72|28
1692185400000|2023-08-16 11:30:00|67.76|66.76|67.79|66.79|67.79|66.79|67.74|66.74|11
1692185700000|2023-08-16 11:35:00|67.78|66.78|67.68|66.68|67.78|66.78|67.68|66.68|7
1692186000000|2023-08-16 11:40:00|67.69|66.69|67.58|66.58|67.69|66.69|67.58|66.58|28
1692186300000|2023-08-16 11:45:00|67.59|66.59|67.59|66.59|67.63|66.63|67.55|66.55|29
1692186600000|2023-08-16 11:50:00|67.6|66.6|67.6|66.6|67.61|66.61|67.59|66.59|27
1692186900000|2023-08-16 11:55:00|67.59|66.59|67.64|66.64|67.68|66.68|67.59|66.59|22
1692187200000|2023-08-16 12:00:00|67.65|66.65|67.64|66.64|67.67|66.67|67.63|66.63|18
1692187500000|2023-08-16 12:05:00|67.63|66.63|67.57|66.57|67.63|66.63|67.57|66.57|9
1692187800000|2023-08-16 12:10:00|67.56|66.56|67.45|66.45|67.56|66.56|67.44|66.44|18
1692188100000|2023-08-16 12:15:00|67.46|66.46|67.02|66.02|67.46|66.46|66.61|65.61|173
1692188400000|2023-08-16 12:20:00|67.03|66.03|66.8|65.8|67.03|66.03|66.78|65.78|97
1692188700000|2023-08-16 12:25:00|66.81|65.81|66.56|65.56|66.86|65.86|66.55|65.55|109
1692189000000|2023-08-16 12:30:00|66.57|65.57|67|66|67.02|66.02|66.57|65.57|155
1692189300000|2023-08-16 12:35:00|67.01|66.01|66.86|65.86|67.08|66.08|66.79|65.79|99
1692189600000|2023-08-16 12:40:00|66.85|65.85|67.08|66.08|67.16|66.16|66.7|65.7|142
1692189900000|2023-08-16 12:45:00|67.09|66.09|67.19|66.19|67.24|66.24|67.09|66.09|82
1692190200000|2023-08-16 12:50:00|67.17|66.17|67.15|66.15|67.17|66.17|66.98|65.98|61
1692190500000|2023-08-16 12:55:00|67.16|66.16|66.95|65.95|67.16|66.16|66.94|65.94|48
1692190800000|2023-08-16 13:00:00|66.96|65.96|67.05|66.05|67.09|66.09|66.95|65.95|43
1692191100000|2023-08-16 13:05:00|67.06|66.06|66.99|65.99|67.08|66.08|66.95|65.95|39
1692191400000|2023-08-16 13:10:00|66.98|65.98|66.89|65.89|66.98|65.98|66.86|65.86|39
1692191700000|2023-08-16 13:15:00|66.87|65.87|66.9|65.9|66.93|65.93|66.79|65.79|40
1692192000000|2023-08-16 13:20:00|66.89|65.89|66.76|65.76|66.9|65.9|66.76|65.76|39
1692192300000|2023-08-16 13:25:00|66.78|65.78|66.77|65.77|66.87|65.87|66.75|65.75|59
1692192600000|2023-08-16 13:30:00|66.76|65.76|66.74|65.74|66.78|65.78|66.6|65.6|80
1692192900000|2023-08-16 13:35:00|66.75|65.75|66.55|65.55|66.75|65.75|66.54|65.54|39
1692193200000|2023-08-16 13:40:00|66.54|65.54|66.64|65.64|66.64|65.64|66.26|65.26|128
1692193500000|2023-08-16 13:45:00|66.65|65.65|66.74|65.74|66.75|65.75|66.57|65.57|75
1692193800000|2023-08-16 13:50:00|66.76|65.76|66.36|65.36|66.76|65.76|66.36|65.36|74
1692194100000|2023-08-16 13:55:00|66.49|65.49|66.47|65.47|66.56|65.56|66.45|65.45|61
1692194400000|2023-08-16 14:00:00|66.45|65.45|66.33|65.33|66.55|65.55|66.28|65.28|112
1692194700000|2023-08-16 14:05:00|66.34|65.34|66.64|65.64|66.67|65.67|66.34|65.34|88
1692195000000|2023-08-16 14:10:00|66.63|65.63|66.57|65.57|66.67|65.67|66.55|65.55|40
1692195300000|2023-08-16 14:15:00|66.58|65.58|66.75|65.75|66.76|65.76|66.58|65.58|50
1692195600000|2023-08-16 14:20:00|66.76|65.76|66.66|65.66|66.76|65.76|66.66|65.66|39
1692195900000|2023-08-16 14:25:00|66.67|65.67|66.76|65.76|66.77|65.77|66.66|65.66|47
1692196200000|2023-08-16 14:30:00|66.77|65.77|66.77|65.77|66.81|65.81|66.77|65.77|36
1692196500000|2023-08-16 14:35:00|66.78|65.78|66.77|65.77|66.78|65.78|66.68|65.68|28
1692196800000|2023-08-16 14:40:00|66.76|65.76|66.86|65.86|66.87|65.87|66.76|65.76|25
1692197100000|2023-08-16 14:45:00|66.85|65.85|66.66|65.66|66.87|65.87|66.65|65.65|47
1692197400000|2023-08-16 14:50:00|66.67|65.67|66.75|65.75|66.77|65.77|66.67|65.67|26
1692197700000|2023-08-16 14:55:00|66.76|65.76|66.85|65.85|66.85|65.85|66.67|65.67|27
1692198000000|2023-08-16 15:00:00|66.86|65.86|66.8|65.8|66.86|65.86|66.74|65.74|29
1692198300000|2023-08-16 15:05:00|66.79|65.79|66.83|65.83|66.83|65.83|66.75|65.75|19
1692198600000|2023-08-16 15:10:00|66.84|65.84|66.85|65.85|66.87|65.87|66.83|65.83|14
1692198900000|2023-08-16 15:15:00|66.86|65.86|66.76|65.76|66.88|65.88|66.75|65.75|27
1692199200000|2023-08-16 15:20:00|66.75|65.75|66.76|65.76|66.76|65.76|66.64|65.64|27
1692199500000|2023-08-16 15:25:00|66.75|65.75|66.75|65.75|66.76|65.76|66.74|65.74|13
1692199800000|2023-08-16 15:30:00|66.74|65.74|66.64|65.64|66.75|65.75|66.64|65.64|32
1692200100000|2023-08-16 15:35:00|66.65|65.65|66.55|65.55|66.65|65.65|66.53|65.53|31
1692200400000|2023-08-16 15:40:00|66.54|65.54|66.61|65.61|66.77|65.77|66.53|65.53|38
1692200700000|2023-08-16 15:45:00|66.6|65.6|66.65|65.65|66.66|65.66|66.53|65.53|44
1692201000000|2023-08-16 15:50:00|66.66|65.66|66.61|65.61|66.67|65.67|66.46|65.46|59
1692201300000|2023-08-16 15:55:00|66.6|65.6|66.46|65.46|66.65|65.65|66.43|65.43|46
1692201600000|2023-08-16 16:00:00|66.45|65.45|66.25|65.25|66.46|65.46|66.24|65.24|73
1692201900000|2023-08-16 16:05:00|66.26|65.26|66.13|65.13|66.35|65.35|66.1|65.1|129
1692202200000|2023-08-16 16:10:00|66.14|65.14|66.13|65.13|66.15|65.15|65.89|64.89|174
1692202500000|2023-08-16 16:15:00|66.14|65.14|66.19|65.19|66.35|65.35|66.13|65.13|104
1692202800000|2023-08-16 16:20:00|66.18|65.18|66.21|65.21|66.26|65.26|66.15|65.15|136
1692203100000|2023-08-16 16:25:00|66.2|65.2|66.05|65.05|66.27|65.27|65.98|64.98|89
1692203400000|2023-08-16 16:30:00|66.06|65.06|65.97|64.97|66.16|65.16|65.95|64.95|80
1692203700000|2023-08-16 16:35:00|65.95|64.95|66.15|65.15|66.18|65.18|65.9|64.9|76
1692204000000|2023-08-16 16:40:00|66.14|65.14|66.15|65.15|66.21|65.21|66.05|65.05|60
1692204300000|2023-08-16 16:45:00|66.16|65.16|66.45|65.45|66.47|65.47|66.15|65.15|59
1692204600000|2023-08-16 16:50:00|66.46|65.46|66.37|65.37|66.47|65.47|66.35|65.35|60
1692204900000|2023-08-16 16:55:00|66.38|65.38|66.44|65.44|66.45|65.45|66.37|65.37|39
1692205200000|2023-08-16 17:00:00|66.45|65.45|66.26|65.26|66.47|65.47|66.26|65.26|50
1692205500000|2023-08-16 17:05:00|66.27|65.27|66.36|65.36|66.36|65.36|66.25|65.25|55
1692205800000|2023-08-16 17:10:00|66.35|65.35|66.3|65.3|66.35|65.35|66.2|65.2|45
1692206100000|2023-08-16 17:15:00|66.29|65.29|66.14|65.14|66.29|65.29|66.14|65.14|39
1692206400000|2023-08-16 17:20:00|66.11|65.11|66.18|65.18|66.18|65.18|66.06|65.06|66
1692206700000|2023-08-16 17:25:00|66.17|65.17|66.69|65.69|66.78|65.78|66.17|65.17|108
1692207000000|2023-08-16 17:30:00|66.68|65.68|66.6|65.6|66.73|65.73|66.6|65.6|72
1692207300000|2023-08-16 17:35:00|66.61|65.61|66.36|65.36|66.61|65.61|66.34|65.34|99
1692207600000|2023-08-16 17:40:00|66.37|65.37|66.47|65.47|66.48|65.48|66.37|65.37|67
1692207900000|2023-08-16 17:45:00|66.46|65.46|66.39|65.39|66.47|65.47|66.37|65.37|30
1692208200000|2023-08-16 17:50:00|66.4|65.4|66.5|65.5|66.51|65.51|66.35|65.35|50
1692208500000|2023-08-16 17:55:00|66.51|65.51|66.68|65.68|66.68|65.68|66.5|65.5|52
1692208800000|2023-08-16 18:00:00|66.66|65.66|66.68|65.68|66.81|65.81|66.61|65.61|82
1692209100000|2023-08-16 18:05:00|66.69|65.69|66.6|65.6|66.69|65.69|66.56|65.56|25
1692209400000|2023-08-16 18:10:00|66.59|65.59|66.57|65.57|66.59|65.59|66.54|65.54|39
1692209700000|2023-08-16 18:15:00|66.58|65.58|66.69|65.69|66.7|65.7|66.58|65.58|29
1692210000000|2023-08-16 18:20:00|66.7|65.7|66.92|65.92|66.92|65.92|66.69|65.69|54
1692210300000|2023-08-16 18:25:00|66.91|65.91|66.91|65.91|66.92|65.92|66.85|65.85|23
1692210600000|2023-08-16 18:30:00|66.9|65.9|66.89|65.89|66.95|65.95|66.84|65.84|34
1692210900000|2023-08-16 18:35:00|66.88|65.88|66.93|65.93|66.95|65.95|66.88|65.88|24
1692211200000|2023-08-16 18:40:00|66.92|65.92|66.86|65.86|66.94|65.94|66.84|65.84|48
1692211500000|2023-08-16 18:45:00|66.87|65.87|66.76|65.76|66.87|65.87|66.74|65.74|36
1692211800000|2023-08-16 18:50:00|66.75|65.75|66.64|65.64|66.76|65.76|66.64|65.64|42
1692212100000|2023-08-16 18:55:00|66.65|65.65|66.66|65.66|66.66|65.66|66.64|65.64|24
1692212400000|2023-08-16 19:00:00|66.67|65.67|66.67|65.67|66.68|65.68|66.64|65.64|34
1692212700000|2023-08-16 19:05:00|66.65|65.65|66.56|65.56|66.75|65.75|66.56|65.56|59
1692213000000|2023-08-16 19:10:00|66.57|65.57|66.54|65.54|66.58|65.58|66.54|65.54|32
1692213300000|2023-08-16 19:15:00|66.52|65.52|66.44|65.44|66.52|65.52|66.43|65.43|23
1692213600000|2023-08-16 19:20:00|66.43|65.43|66.35|65.35|66.43|65.43|66.34|65.34|30
1692213900000|2023-08-16 19:25:00|66.36|65.36|66.44|65.44|66.44|65.44|66.34|65.34|18
1692214200000|2023-08-16 19:30:00|66.39|65.39|66.35|65.35|66.44|65.44|66.34|65.34|26
1692214500000|2023-08-16 19:35:00|66.36|65.36|66.37|65.37|66.44|65.44|66.34|65.34|21
1692214800000|2023-08-16 19:40:00|66.36|65.36|66.27|65.27|66.37|65.37|66.26|65.26|12
1692215100000|2023-08-16 19:45:00|66.26|65.26|66.26|65.26|66.27|65.27|66.25|65.25|9
1692215400000|2023-08-16 19:50:00|66.25|65.25|66.26|65.26|66.28|65.28|66.17|65.17|25
1692215700000|2023-08-16 19:55:00|66.27|65.27|66.14|65.14|66.27|65.27|66.13|65.13|21
1692216000000|2023-08-16 20:00:00|66.13|65.13|66.25|65.25|66.25|65.25|66.09|65.09|27
1692216300000|2023-08-16 20:05:00|66.26|65.26|66.25|65.25|66.26|65.26|66.24|65.24|6
1692216600000|2023-08-16 20:10:00|66.24|65.24|66.23|65.23|66.25|65.25|66.22|65.22|10
1692216900000|2023-08-16 20:15:00|66.2|65.2|66.11|65.11|66.2|65.2|66.09|65.09|14
1692217200000|2023-08-16 20:20:00|66.1|65.1|66.05|65.05|66.1|65.1|66.04|65.04|24
1692217500000|2023-08-16 20:25:00|66.04|65.04|63.55|62.55|66.04|65.04|62.57|61.57|332
1692217800000|2023-08-16 20:30:00|63.56|62.56|64.32|63.32|64.56|63.56|63.45|62.45|384
1692218100000|2023-08-16 20:35:00|64.31|63.31|63.74|62.74|64.46|63.46|63.74|62.74|246
1692218400000|2023-08-16 20:40:00|63.75|62.75|63.89|62.89|63.96|62.96|63.29|62.29|316
1692218700000|2023-08-16 20:45:00|63.88|62.88|64.09|63.09|64.11|63.11|63.88|62.88|185
1692219000000|2023-08-16 20:50:00|64.1|63.1|63.99|62.99|64.16|63.16|63.9|62.9|108
1692219300000|2023-08-16 20:55:00|64|63|63.78|62.78|64|63|63.68|62.68|112
1692219600000|2023-08-16 21:00:00|63.77|62.77|63.47|62.47|63.78|62.78|63.42|62.42|176
1692219900000|2023-08-16 21:05:00|63.45|62.45|63.2|62.2|63.58|62.58|62.9|61.9|249
1692220200000|2023-08-16 21:10:00|63.17|62.17|62.65|61.65|63.49|62.49|61.8|60.8|519
1692220500000|2023-08-16 21:15:00|62.66|61.66|62.79|61.79|63.05|62.05|62.63|61.63|285
1692220800000|2023-08-16 21:20:00|62.8|61.8|63.16|62.16|63.21|62.21|62.79|61.79|258
1692221100000|2023-08-16 21:25:00|63.15|62.15|63.09|62.09|63.2|62.2|63.07|62.07|155
1692221400000|2023-08-16 21:30:00|63.08|62.08|63.29|62.29|63.3|62.3|63.07|62.07|222
1692221700000|2023-08-16 21:35:00|63.28|62.28|63.08|62.08|63.3|62.3|63.07|62.07|140
1692222000000|2023-08-16 21:40:00|63.07|62.07|62.94|61.94|63.08|62.08|62.94|61.94|115
1692222300000|2023-08-16 21:45:00|62.93|61.93|62.95|61.95|62.97|61.97|62.87|61.87|79
1692222600000|2023-08-16 21:50:00|62.94|61.94|62.79|61.79|62.97|61.97|62.77|61.77|81
1692222900000|2023-08-16 21:55:00|62.8|61.8|62.86|61.86|62.86|61.86|62.67|61.67|82
1692223200000|2023-08-16 22:00:00|62.85|61.85|63.09|62.09|63.09|62.09|62.85|61.85|59
1692223500000|2023-08-16 22:05:00|63.08|62.08|63.18|62.18|63.18|62.18|63.05|62.05|30
1692223800000|2023-08-16 22:10:00|63.19|62.19|63.27|62.27|63.34|62.34|63.15|62.15|44
1692224100000|2023-08-16 22:15:00|63.26|62.26|63.09|62.09|63.26|62.26|63.08|62.08|42
1692224400000|2023-08-16 22:20:00|63.07|62.07|63.31|62.31|63.31|62.31|63.07|62.07|56
1692224700000|2023-08-16 22:25:00|63.3|62.3|63.45|62.45|63.48|62.48|63.28|62.28|68
1692225000000|2023-08-16 22:30:00|63.46|62.46|63.26|62.26|63.46|62.46|63.25|62.25|31
1692225300000|2023-08-16 22:35:00|63.25|62.25|63.37|62.37|63.37|62.37|63.25|62.25|19
1692225600000|2023-08-16 22:40:00|63.38|62.38|63.36|62.36|63.46|62.46|63.35|62.35|58
1692225900000|2023-08-16 22:45:00|63.37|62.37|63.38|62.38|63.44|62.44|63.34|62.34|55
1692226200000|2023-08-16 22:50:00|63.39|62.39|63.54|62.54|63.63|62.63|63.39|62.39|69
1692226500000|2023-08-16 22:55:00|63.56|62.56|63.58|62.58|63.65|62.65|63.53|62.53|55
1692226800000|2023-08-16 23:00:00|63.59|62.59|63.43|62.43|63.64|62.64|63.43|62.43|78
1692227100000|2023-08-16 23:05:00|63.41|62.41|63.37|62.37|63.43|62.43|63.21|62.21|116
1692227400000|2023-08-16 23:10:00|63.35|62.35|63.49|62.49|63.5|62.5|63.34|62.34|32
1692227700000|2023-08-16 23:15:00|63.47|62.47|63.49|62.49|63.49|62.49|63.44|62.44|20
1692228000000|2023-08-16 23:20:00|63.5|62.5|63.4|62.4|63.54|62.54|63.39|62.39|65
1692228300000|2023-08-16 23:25:00|63.39|62.39|63.36|62.36|63.39|62.39|63.34|62.34|34
1692228600000|2023-08-16 23:30:00|63.35|62.35|63.56|62.56|63.56|62.56|63.35|62.35|46
1692228900000|2023-08-16 23:35:00|63.58|62.58|63.46|62.46|63.59|62.59|63.38|62.38|109
1692229200000|2023-08-16 23:40:00|63.47|62.47|63.54|62.54|63.54|62.54|63.45|62.45|33
1692229500000|2023-08-16 23:45:00|63.55|62.55|63.66|62.66|63.66|62.66|63.54|62.54|17
1692229800000|2023-08-16 23:50:00|63.65|62.65|63.63|62.63|63.66|62.66|63.58|62.58|51
1692230100000|2023-08-16 23:55:00|63.62|62.62|63.66|62.66|63.66|62.66|63.58|62.58|33
1692230400000|2023-08-17 00:00:00|63.65|62.65|63.56|62.56|63.66|62.66|63.39|62.39|91
1692230700000|2023-08-17 00:05:00|63.58|62.58|63.73|62.73|63.73|62.73|63.55|62.55|79
1692231000000|2023-08-17 00:10:00|63.74|62.74|63.85|62.85|63.87|62.87|63.67|62.67|47
1692231300000|2023-08-17 00:15:00|63.84|62.84|63.58|62.58|63.87|62.87|63.58|62.58|83
1692231600000|2023-08-17 00:20:00|63.59|62.59|63.64|62.64|63.66|62.66|63.48|62.48|70
1692231900000|2023-08-17 00:25:00|63.65|62.65|63.77|62.77|63.79|62.79|63.64|62.64|40
1692232200000|2023-08-17 00:30:00|63.76|62.76|63.57|62.57|63.77|62.77|63.55|62.55|45
1692232500000|2023-08-17 00:35:00|63.56|62.56|63.56|62.56|63.57|62.57|63.38|62.38|102
1692232800000|2023-08-17 00:40:00|63.54|62.54|63.03|62.03|63.54|62.54|62.97|61.97|160
1692233100000|2023-08-17 00:45:00|63.05|62.05|63.46|62.46|63.61|62.61|62.53|61.53|234
1692233400000|2023-08-17 00:50:00|63.47|62.47|63.69|62.69|63.69|62.69|63.46|62.46|92
1692233700000|2023-08-17 00:55:00|63.7|62.7|63.86|62.86|63.87|62.87|63.69|62.69|103
1692234000000|2023-08-17 01:00:00|63.87|62.87|63.77|62.77|63.96|62.96|63.68|62.68|91
1692234300000|2023-08-17 01:05:00|63.78|62.78|63.91|62.91|63.91|62.91|63.77|62.77|118
1692234600000|2023-08-17 01:10:00|63.9|62.9|63.97|62.97|63.97|62.97|63.84|62.84|34
1692234900000|2023-08-17 01:15:00|63.96|62.96|63.89|62.89|63.97|62.97|63.85|62.85|64
1692235200000|2023-08-17 01:20:00|63.9|62.9|64.09|63.09|64.09|63.09|63.89|62.89|42
1692235500000|2023-08-17 01:25:00|64.08|63.08|64.15|63.15|64.16|63.16|64.08|63.08|47
1692235800000|2023-08-17 01:30:00|64.16|63.16|64.05|63.05|64.17|63.17|64.04|63.04|61
1692236100000|2023-08-17 01:35:00|64.04|63.04|64.11|63.11|64.17|63.17|63.99|62.99|54
1692236400000|2023-08-17 01:40:00|64.1|63.1|64.08|63.08|64.11|63.11|64.05|63.05|48
1692236700000|2023-08-17 01:45:00|64.07|63.07|64.17|63.17|64.17|63.17|64.04|63.04|53
1692237000000|2023-08-17 01:50:00|64.22|63.22|64.26|63.26|64.29|63.29|64.22|63.22|32
1692237300000|2023-08-17 01:55:00|64.27|63.27|64.45|63.45|64.46|63.46|64.25|63.25|46
1692237600000|2023-08-17 02:00:00|64.44|63.44|64.34|63.34|64.44|63.44|64.34|63.34|51
1692237900000|2023-08-17 02:05:00|64.33|63.33|64.23|63.23|64.38|63.38|64.22|63.22|36
1692238200000|2023-08-17 02:10:00|64.22|63.22|64.19|63.19|64.25|63.25|64.18|63.18|40
1692238500000|2023-08-17 02:15:00|64.18|63.18|64.17|63.17|64.18|63.18|64.13|63.13|15
1692238800000|2023-08-17 02:20:00|64.16|63.16|64.26|63.26|64.27|63.27|64.13|63.13|48
1692239100000|2023-08-17 02:25:00|64.27|63.27|64.26|63.26|64.31|63.31|64.24|63.24|33
1692239400000|2023-08-17 02:30:00|64.27|63.27|64.3|63.3|64.36|63.36|64.26|63.26|24
1692239700000|2023-08-17 02:35:00|64.29|63.29|64.19|63.19|64.29|63.29|64.19|63.19|20
1692240000000|2023-08-17 02:40:00|64.17|63.17|64.25|63.25|64.26|63.26|64.17|63.17|27
1692240300000|2023-08-17 02:45:00|64.26|63.26|64.3|63.3|64.37|63.37|64.2|63.2|61
1692240600000|2023-08-17 02:50:00|64.29|63.29|64.26|63.26|64.3|63.3|64.24|63.24|25
1692240900000|2023-08-17 02:55:00|64.27|63.27|64.3|63.3|64.31|63.31|64.27|63.27|5
1692241200000|2023-08-17 03:00:00|64.29|63.29|64.36|63.36|64.39|63.39|64.29|63.29|22
1692241500000|2023-08-17 03:05:00|64.37|63.37|64.34|63.34|64.39|63.39|64.34|63.34|20
1692241800000|2023-08-17 03:10:00|64.35|63.35|64.43|63.43|64.44|63.44|64.34|63.34|27
1692242100000|2023-08-17 03:15:00|64.42|63.42|64.47|63.47|64.48|63.48|64.4|63.4|21
1692242400000|2023-08-17 03:20:00|64.48|63.48|64.64|63.64|64.65|63.65|64.48|63.48|17
1692242700000|2023-08-17 03:25:00|64.65|63.65|64.75|63.75|64.75|63.75|64.65|63.65|39
1692243000000|2023-08-17 03:30:00|64.74|63.74|64.73|63.73|64.75|63.75|64.69|63.69|15
1692243300000|2023-08-17 03:35:00|64.74|63.74|64.75|63.75|64.86|63.86|64.74|63.74|56
1692243600000|2023-08-17 03:40:00|64.74|63.74|64.77|63.77|64.77|63.77|64.73|63.73|17
1692243900000|2023-08-17 03:45:00|64.76|63.76|64.75|63.75|64.86|63.86|64.74|63.74|77
1692244200000|2023-08-17 03:50:00|64.74|63.74|64.67|63.67|64.75|63.75|64.64|63.64|34
1692244500000|2023-08-17 03:55:00|64.68|63.68|64.63|63.63|64.68|63.68|64.62|63.62|13
1692244800000|2023-08-17 04:00:00|64.62|63.62|64.57|63.57|64.63|63.63|64.53|63.53|26
1692245100000|2023-08-17 04:05:00|64.6|63.6|64.64|63.64|64.64|63.64|64.6|63.6|11
1692245400000|2023-08-17 04:10:00|64.65|63.65|64.64|63.64|64.65|63.65|64.64|63.64|4
1692245700000|2023-08-17 04:15:00|64.65|63.65|64.77|63.77|64.78|63.78|64.65|63.65|41
1692246000000|2023-08-17 04:20:00|64.78|63.78|64.74|63.74|64.8|63.8|64.73|63.73|18
1692246300000|2023-08-17 04:25:00|64.75|63.75|64.65|63.65|64.77|63.77|64.64|63.64|25
1692246600000|2023-08-17 04:30:00|64.64|63.64|64.65|63.65|64.65|63.65|64.64|63.64|10
1692246900000|2023-08-17 04:35:00|64.64|63.64|64.64|63.64|64.65|63.65|64.58|63.58|15
1692247200000|2023-08-17 04:40:00|64.65|63.65|64.6|63.6|64.65|63.65|64.57|63.57|18
1692247500000|2023-08-17 04:45:00|64.61|63.61|64.64|63.64|64.65|63.65|64.58|63.58|16
1692247800000|2023-08-17 04:50:00|64.65|63.65|64.58|63.58|64.65|63.65|64.58|63.58|16
1692248100000|2023-08-17 04:55:00|64.57|63.57|64.57|63.57|64.57|63.57|64.49|63.49|24
1692248400000|2023-08-17 05:00:00|64.55|63.55|64.56|63.56|64.58|63.58|64.54|63.54|20
1692248700000|2023-08-17 05:05:00|64.57|63.57|64.54|63.54|64.58|63.58|64.53|63.53|14
1692249000000|2023-08-17 05:10:00|64.52|63.52|64.57|63.57|64.57|63.57|64.48|63.48|11
1692249300000|2023-08-17 05:15:00|64.58|63.58|64.57|63.57|64.58|63.58|64.56|63.56|3
1692249600000|2023-08-17 05:20:00|64.56|63.56|64.6|63.6|64.61|63.61|64.56|63.56|11
1692249900000|2023-08-17 05:25:00|64.61|63.61|64.58|63.58|64.66|63.66|64.58|63.58|18
1692250200000|2023-08-17 05:30:00|64.59|63.59|64.64|63.64|64.65|63.65|64.59|63.59|13
1692250500000|2023-08-17 05:35:00|64.61|63.61|64.61|63.61|64.62|63.62|64.61|63.61|7
1692250800000|2023-08-17 05:40:00|64.62|63.62|64.62|63.62|64.62|63.62|64.61|63.61|15
1692251100000|2023-08-17 05:45:00|64.65|63.65|64.69|63.69|64.71|63.71|64.65|63.65|19
1692251400000|2023-08-17 05:50:00|64.7|63.7|64.77|63.77|64.77|63.77|64.7|63.7|8
1692251700000|2023-08-17 05:55:00|64.78|63.78|64.78|63.78|64.8|63.8|64.78|63.78|9
1692252000000|2023-08-17 06:00:00|64.79|63.79|64.68|63.68|64.8|63.8|64.68|63.68|25
1692252300000|2023-08-17 06:05:00|64.67|63.67|64.58|63.58|64.67|63.67|64.58|63.58|10
1692252600000|2023-08-17 06:10:00|64.57|63.57|64.56|63.56|64.58|63.58|64.52|63.52|13
1692252900000|2023-08-17 06:15:00|64.55|63.55|64.56|63.56|64.57|63.57|64.53|63.53|20
1692253200000|2023-08-17 06:20:00|64.58|63.58|64.61|63.61|64.61|63.61|64.58|63.58|4
1692253500000|2023-08-17 06:25:00|64.63|63.63|64.55|63.55|64.66|63.66|64.54|63.54|28
1692253800000|2023-08-17 06:30:00|64.54|63.54|64.48|63.48|64.55|63.55|64.47|63.47|21
1692254100000|2023-08-17 06:35:00|64.49|63.49|64.49|63.49|64.49|63.49|64.48|63.48|7
1692254400000|2023-08-17 06:40:00|64.48|63.48|64.57|63.57|64.57|63.57|64.48|63.48|22
1692254700000|2023-08-17 06:45:00|64.56|63.56|64.57|63.57|64.57|63.57|64.49|63.49|12
1692255000000|2023-08-17 06:50:00|64.56|63.56|64.57|63.57|64.57|63.57|64.48|63.48|22
1692255300000|2023-08-17 06:55:00|64.55|63.55|64.53|63.53|64.57|63.57|64.53|63.53|13
1692255600000|2023-08-17 07:00:00|64.55|63.55|64.48|63.48|64.56|63.56|64.48|63.48|22
1692255900000|2023-08-17 07:05:00|64.47|63.47|64.45|63.45|64.47|63.47|64.44|63.44|8
1692256200000|2023-08-17 07:10:00|64.44|63.44|64.39|63.39|64.44|63.44|64.38|63.38|9
1692256500000|2023-08-17 07:15:00|64.4|63.4|64.38|63.38|64.4|63.4|64.36|63.36|21
1692256800000|2023-08-17 07:20:00|64.37|63.37|64.4|63.4|64.43|63.43|64.37|63.37|19
1692257100000|2023-08-17 07:25:00|64.39|63.39|64.38|63.38|64.43|63.43|64.36|63.36|23
1692257400000|2023-08-17 07:30:00|64.37|63.37|64.44|63.44|64.46|63.46|64.35|63.35|45
1692257700000|2023-08-17 07:35:00|64.45|63.45|64.44|63.44|64.45|63.45|64.44|63.44|2
1692258000000|2023-08-17 07:40:00|64.43|63.43|64.39|63.39|64.43|63.43|64.34|63.34|27
1692258300000|2023-08-17 07:45:00|64.4|63.4|64.37|63.37|64.41|63.41|64.34|63.34|22
1692258600000|2023-08-17 07:50:00|64.38|63.38|64.48|63.48|64.49|63.49|64.38|63.38|29
1692258900000|2023-08-17 07:55:00|64.47|63.47|64.48|63.48|64.48|63.48|64.44|63.44|20
1692259200000|2023-08-17 08:00:00|64.49|63.49|64.55|63.55|64.56|63.56|64.48|63.48|28
1692259500000|2023-08-17 08:05:00|64.56|63.56|64.55|63.55|64.56|63.56|64.53|63.53|6
1692259800000|2023-08-17 08:10:00|64.56|63.56|64.56|63.56|64.56|63.56|64.56|63.56|1
1692260100000|2023-08-17 08:15:00|64.57|63.57|64.56|63.56|64.57|63.57|64.56|63.56|4
1692260400000|2023-08-17 08:20:00|64.53|63.53|64.54|63.54|64.56|63.56|64.49|63.49|29
1692260700000|2023-08-17 08:25:00|64.55|63.55|64.48|63.48|64.55|63.55|64.48|63.48|10
1692261000000|2023-08-17 08:30:00|64.49|63.49|64.4|63.4|64.49|63.49|64.39|63.39|11
1692261300000|2023-08-17 08:35:00|64.41|63.41|64.38|63.38|64.41|63.41|64.38|63.38|6
1692261600000|2023-08-17 08:40:00|64.37|63.37|64.38|63.38|64.39|63.39|64.37|63.37|12
1692261900000|2023-08-17 08:45:00|64.37|63.37|64.27|63.27|64.37|63.37|64.26|63.26|38
1692262200000|2023-08-17 08:50:00|64.26|63.26|64.28|63.28|64.37|63.37|64.25|63.25|46
1692262500000|2023-08-17 08:55:00|64.27|63.27|64.25|63.25|64.3|63.3|64.25|63.25|37
1692262800000|2023-08-17 09:00:00|64.26|63.26|64.27|63.27|64.28|63.28|64.25|63.25|25
1692263100000|2023-08-17 09:05:00|64.26|63.26|64.12|63.12|64.26|63.26|64.12|63.12|21
1692263400000|2023-08-17 09:10:00|64.11|63.11|64.09|63.09|64.17|63.17|64.05|63.05|77
1692263700000|2023-08-17 09:15:00|64.3|63.3|64.3|63.3|64.3|63.3|64.3|63.3|1
1692264000000|2023-08-17 09:20:00|64.31|63.31|64.47|63.47|64.49|63.49|64.31|63.31|43
1692264300000|2023-08-17 09:25:00|64.48|63.48|64.4|63.4|64.49|63.49|64.39|63.39|44
1692264600000|2023-08-17 09:30:00|64.39|63.39|64.37|63.37|64.39|63.39|64.35|63.35|28
1692264900000|2023-08-17 09:35:00|64.38|63.38|64.48|63.48|64.48|63.48|64.35|63.35|29
1692265200000|2023-08-17 09:40:00|64.47|63.47|64.56|63.56|64.58|63.58|64.47|63.47|35
1692265500000|2023-08-17 09:45:00|64.55|63.55|64.56|63.56|64.56|63.56|64.54|63.54|4
1692265800000|2023-08-17 09:50:00|64.46|63.46|64.48|63.48|64.48|63.48|64.45|63.45|8
1692266100000|2023-08-17 09:55:00|64.47|63.47|64.41|63.41|64.48|63.48|64.39|63.39|33
1692266400000|2023-08-17 10:00:00|64.4|63.4|64.59|63.59|64.59|63.59|64.36|63.36|43
1692266700000|2023-08-17 10:05:00|64.58|63.58|64.48|63.48|64.58|63.58|64.46|63.46|23
1692267000000|2023-08-17 10:10:00|64.47|63.47|64.48|63.48|64.49|63.49|64.46|63.46|21
1692267300000|2023-08-17 10:15:00|64.49|63.49|64.47|63.47|64.49|63.49|64.46|63.46|7
1692267600000|2023-08-17 10:20:00|64.48|63.48|64.49|63.49|64.5|63.5|64.47|63.47|20
1692267900000|2023-08-17 10:25:00|64.5|63.5|64.5|63.5|64.51|63.51|64.49|63.49|9
1692268200000|2023-08-17 10:30:00|64.49|63.49|64.45|63.45|64.58|63.58|64.38|63.38|39
1692268500000|2023-08-17 10:35:00|64.44|63.44|64.25|63.25|64.45|63.45|64.24|63.24|49
1692268800000|2023-08-17 10:40:00|64.26|63.26|64.26|63.26|64.28|63.28|64.22|63.22|71
1692269100000|2023-08-17 10:45:00|64.27|63.27|64.16|63.16|64.29|63.29|64.15|63.15|70
1692269400000|2023-08-17 10:50:00|64.15|63.15|64.17|63.17|64.26|63.26|64.11|63.11|65
1692269700000|2023-08-17 10:55:00|64.18|63.18|64.27|63.27|64.31|63.31|64.17|63.17|127
1692270000000|2023-08-17 11:00:00|64.26|63.26|64.29|63.29|64.3|63.3|64.2|63.2|41
1692270300000|2023-08-17 11:05:00|64.28|63.28|64.3|63.3|64.3|63.3|64.28|63.28|15
1692270600000|2023-08-17 11:10:00|64.29|63.29|64.19|63.19|64.29|63.29|64.16|63.16|86
1692270900000|2023-08-17 11:15:00|64.2|63.2|64.27|63.27|64.29|63.29|64.16|63.16|58
1692271200000|2023-08-17 11:20:00|64.26|63.26|64.2|63.2|64.31|63.31|64.2|63.2|55
1692271500000|2023-08-17 11:25:00|64.19|63.19|64.11|63.11|64.2|63.2|64.11|63.11|37
1692271800000|2023-08-17 11:30:00|64.12|63.12|64.16|63.16|64.19|63.19|64.12|63.12|24
1692272100000|2023-08-17 11:35:00|64.17|63.17|64.28|63.28|64.29|63.29|64.17|63.17|45
1692272400000|2023-08-17 11:40:00|64.27|63.27|64.21|63.21|64.28|63.28|64.18|63.18|21
1692272700000|2023-08-17 11:45:00|64.2|63.2|64.27|63.27|64.27|63.27|64.2|63.2|6
1692273000000|2023-08-17 11:50:00|64.26|63.26|64.26|63.26|64.27|63.27|64.25|63.25|11
1692273300000|2023-08-17 11:55:00|64.25|63.25|64.26|63.26|64.26|63.26|64.25|63.25|2
1692273600000|2023-08-17 12:00:00|64.25|63.25|64.2|63.2|64.29|63.29|64.2|63.2|24
1692273900000|2023-08-17 12:05:00|64.21|63.21|64.26|63.26|64.26|63.26|64.18|63.18|20
1692274200000|2023-08-17 12:10:00|64.27|63.27|64.26|63.26|64.27|63.27|64.18|63.18|31
1692274500000|2023-08-17 12:15:00|64.25|63.25|64.27|63.27|64.3|63.3|64.24|63.24|31
1692274800000|2023-08-17 12:20:00|64.26|63.26|64.16|63.16|64.3|63.3|64.16|63.16|35
1692275100000|2023-08-17 12:25:00|64.15|63.15|64.46|63.46|64.46|63.46|64.1|63.1|67
1692275400000|2023-08-17 12:30:00|64.45|63.45|64.49|63.49|64.55|63.55|64.44|63.44|61
1692275700000|2023-08-17 12:35:00|64.48|63.48|64.49|63.49|64.56|63.56|64.48|63.48|35
1692276000000|2023-08-17 12:40:00|64.48|63.48|64.55|63.55|64.56|63.56|64.45|63.45|39
1692276300000|2023-08-17 12:45:00|64.54|63.54|64.45|63.45|64.6|63.6|64.44|63.44|28
1692276600000|2023-08-17 12:50:00|64.46|63.46|64.47|63.47|64.5|63.5|64.46|63.46|25
1692276900000|2023-08-17 12:55:00|64.48|63.48|64.4|63.4|64.5|63.5|64.4|63.4|19
1692277200000|2023-08-17 13:00:00|64.41|63.41|64.37|63.37|64.47|63.47|64.36|63.36|53
1692277500000|2023-08-17 13:05:00|64.38|63.38|64.45|63.45|64.48|63.48|64.37|63.37|36
1692277800000|2023-08-17 13:10:00|64.46|63.46|64.49|63.49|64.5|63.5|64.46|63.46|46
1692278100000|2023-08-17 13:15:00|64.5|63.5|64.5|63.5|64.51|63.51|64.44|63.44|25
1692278400000|2023-08-17 13:20:00|64.49|63.49|64.64|63.64|64.64|63.64|64.49|63.49|33
1692278700000|2023-08-17 13:25:00|64.65|63.65|64.6|63.6|64.66|63.66|64.55|63.55|56
1692279000000|2023-08-17 13:30:00|64.59|63.59|64.45|63.45|64.59|63.59|64.44|63.44|45
1692279300000|2023-08-17 13:35:00|64.44|63.44|64.44|63.44|64.48|63.48|64.44|63.44|33
1692279600000|2023-08-17 13:40:00|64.43|63.43|64.37|63.37|64.48|63.48|64.37|63.37|72
1692279900000|2023-08-17 13:45:00|64.38|63.38|64.29|63.29|64.38|63.38|64.29|63.29|26
1692280200000|2023-08-17 13:50:00|64.3|63.3|64.19|63.19|64.35|63.35|64.18|63.18|49
1692280500000|2023-08-17 13:55:00|64.18|63.18|64.23|63.23|64.26|63.26|64.09|63.09|76
1692280800000|2023-08-17 14:00:00|64.24|63.24|64.18|63.18|64.28|63.28|64.13|63.13|64
1692281100000|2023-08-17 14:05:00|64.19|63.19|64.24|63.24|64.36|63.36|64.18|63.18|101
1692281400000|2023-08-17 14:10:00|64.23|63.23|63.9|62.9|64.23|63.23|63.88|62.88|82
1692281700000|2023-08-17 14:15:00|63.92|62.92|63.95|62.95|64.07|63.07|63.92|62.92|71
1692282000000|2023-08-17 14:20:00|63.96|62.96|64.05|63.05|64.05|63.05|63.9|62.9|97
1692282300000|2023-08-17 14:25:00|64.04|63.04|63.94|62.94|64.13|63.13|63.92|62.92|82
1692282600000|2023-08-17 14:30:00|63.93|62.93|63.77|62.77|64.01|63.01|63.76|62.76|105
1692282900000|2023-08-17 14:35:00|63.76|62.76|63.55|62.55|63.79|62.79|63.41|62.41|122
1692283200000|2023-08-17 14:40:00|63.54|62.54|63.62|62.62|63.62|62.62|63.41|62.41|167
1692283500000|2023-08-17 14:45:00|63.63|62.63|63.49|62.49|63.93|62.93|63.49|62.49|142
1692283800000|2023-08-17 14:50:00|63.48|62.48|63.75|62.75|63.78|62.78|63.48|62.48|100
1692284100000|2023-08-17 14:55:00|63.76|62.76|63.64|62.64|63.81|62.81|63.63|62.63|71
1692284400000|2023-08-17 15:00:00|63.65|62.65|63.77|62.77|63.85|62.85|63.29|62.29|176
1692284700000|2023-08-17 15:05:00|63.8|62.8|63.99|62.99|64.07|63.07|63.78|62.78|128
1692285000000|2023-08-17 15:10:00|63.98|62.98|63.96|62.96|64.08|63.08|63.94|62.94|128
1692285300000|2023-08-17 15:15:00|63.97|62.97|63.85|62.85|64.08|63.08|63.84|62.84|101
1692285600000|2023-08-17 15:20:00|63.84|62.84|63.84|62.84|63.86|62.86|63.75|62.75|86
1692285900000|2023-08-17 15:25:00|63.83|62.83|63.65|62.65|63.83|62.83|63.65|62.65|90
1692286200000|2023-08-17 15:30:00|63.66|62.66|63.52|62.52|63.69|62.69|63.48|62.48|119
1692286500000|2023-08-17 15:35:00|63.5|62.5|62.75|61.75|63.51|62.51|62.74|61.74|350
1692286800000|2023-08-17 15:40:00|62.7|61.7|63.01|62.01|63.11|62.11|62.49|61.49|292
1692287100000|2023-08-17 15:45:00|63.02|62.02|62.78|61.78|63.17|62.17|62.76|61.76|181
1692287400000|2023-08-17 15:50:00|62.79|61.79|62.77|61.77|62.99|61.99|62.69|61.69|248
1692287700000|2023-08-17 15:55:00|62.78|61.78|62.76|61.76|62.88|61.88|62.5|61.5|273
1692288000000|2023-08-17 16:00:00|62.77|61.77|62.37|61.37|62.93|61.93|62.26|61.26|286
1692288300000|2023-08-17 16:05:00|62.35|61.35|62.47|61.47|62.72|61.72|62.2|61.2|266
1692288600000|2023-08-17 16:10:00|62.46|61.46|62.5|61.5|62.58|61.58|62.35|61.35|241
1692288900000|2023-08-17 16:15:00|62.49|61.49|62.61|61.61|62.7|61.7|62.46|61.46|178
1692289200000|2023-08-17 16:20:00|62.6|61.6|62.46|61.46|62.61|61.61|62.39|61.39|161
1692289500000|2023-08-17 16:25:00|62.47|61.47|62.69|61.69|62.72|61.72|62.44|61.44|136
1692289800000|2023-08-17 16:30:00|62.68|61.68|63.16|62.16|63.16|62.16|62.68|61.68|139
1692290100000|2023-08-17 16:35:00|63.15|62.15|63.06|62.06|63.16|62.16|62.99|61.99|177
1692290400000|2023-08-17 16:40:00|63.07|62.07|63.09|62.09|63.17|62.17|63.04|62.04|129
1692290700000|2023-08-17 16:45:00|63.11|62.11|62.93|61.93|63.14|62.14|62.86|61.86|58
1692291000000|2023-08-17 16:50:00|62.91|61.91|62.84|61.84|62.93|61.93|62.79|61.79|50
1692291300000|2023-08-17 16:55:00|62.85|61.85|62.85|61.85|62.88|61.88|62.76|61.76|69
1692291600000|2023-08-17 17:00:00|62.86|61.86|62.94|61.94|62.95|61.95|62.84|61.84|40
1692291900000|2023-08-17 17:05:00|62.96|61.96|63.16|62.16|63.16|62.16|62.95|61.95|43
1692292200000|2023-08-17 17:10:00|63.15|62.15|63.1|62.1|63.15|62.15|63.09|62.09|50
1692292500000|2023-08-17 17:15:00|63.11|62.11|63.26|62.26|63.29|62.29|63.09|62.09|41
1692292800000|2023-08-17 17:20:00|63.25|62.25|63.17|62.17|63.25|62.25|63.16|62.16|49
1692293100000|2023-08-17 17:25:00|63.16|62.16|63.09|62.09|63.17|62.17|63.05|62.05|42
1692293400000|2023-08-17 17:30:00|63.1|62.1|63.19|62.19|63.2|62.2|63.1|62.1|32
1692293700000|2023-08-17 17:35:00|63.17|62.17|63.19|62.19|63.19|62.19|63.16|62.16|22
1692294000000|2023-08-17 17:40:00|63.18|62.18|63.09|62.09|63.19|62.19|63.07|62.07|25
1692294300000|2023-08-17 17:45:00|63.08|62.08|63.07|62.07|63.1|62.1|62.98|61.98|39
1692294600000|2023-08-17 17:50:00|63.06|62.06|63.07|62.07|63.07|62.07|63.05|62.05|4
1692294900000|2023-08-17 17:55:00|63.08|62.08|63.16|62.16|63.17|62.17|63.08|62.08|8
1692295200000|2023-08-17 18:00:00|63.15|62.15|63.25|62.25|63.28|62.28|63.14|62.14|30
1692295500000|2023-08-17 18:05:00|63.24|62.24|63.15|62.15|63.25|62.25|63.14|62.14|27
1692295800000|2023-08-17 18:10:00|63.14|62.14|63.19|62.19|63.19|62.19|63.1|62.1|32
1692296100000|2023-08-17 18:15:00|63.2|62.2|63.27|62.27|63.28|62.28|63.2|62.2|33
1692296400000|2023-08-17 18:20:00|63.25|62.25|63.21|62.21|63.26|62.26|63.21|62.21|14
1692296700000|2023-08-17 18:25:00|63.15|62.15|63.17|62.17|63.17|62.17|63.14|62.14|16
1692297000000|2023-08-17 18:30:00|63.16|62.16|63.09|62.09|63.18|62.18|63.09|62.09|45
1692297300000|2023-08-17 18:35:00|63.08|62.08|63.15|62.15|63.15|62.15|62.99|61.99|47
1692297600000|2023-08-17 18:40:00|63.16|62.16|63.08|62.08|63.16|62.16|63.08|62.08|19
1692297900000|2023-08-17 18:45:00|63.09|62.09|63.05|62.05|63.11|62.11|63.04|62.04|23
1692298200000|2023-08-17 18:50:00|63.07|62.07|63.18|62.18|63.2|62.2|63.06|62.06|39
1692298500000|2023-08-17 18:55:00|63.17|62.17|63.16|62.16|63.18|62.18|63.15|62.15|68
1692298800000|2023-08-17 19:00:00|63.17|62.17|63.2|62.2|63.2|62.2|63.15|62.15|36
1692299100000|2023-08-17 19:05:00|63.21|62.21|63.27|62.27|63.29|62.29|63.21|62.21|17
1692299400000|2023-08-17 19:10:00|63.26|62.26|63.21|62.21|63.27|62.27|63.2|62.2|42
1692299700000|2023-08-17 19:15:00|63.2|62.2|63.51|62.51|63.55|62.55|63.2|62.2|44
1692300000000|2023-08-17 19:20:00|63.5|62.5|63.36|62.36|63.5|62.5|63.35|62.35|45
1692300300000|2023-08-17 19:25:00|63.37|62.37|63.49|62.49|63.49|62.49|63.37|62.37|29
1692300600000|2023-08-17 19:30:00|63.48|62.48|63.45|62.45|63.49|62.49|63.44|62.44|22
1692300900000|2023-08-17 19:35:00|63.44|62.44|63.4|62.4|63.49|62.49|63.4|62.4|30
1692301200000|2023-08-17 19:40:00|63.41|62.41|63.35|62.35|63.41|62.41|63.35|62.35|15
1692301500000|2023-08-17 19:45:00|63.36|62.36|63.45|62.45|63.46|62.46|63.35|62.35|48
1692301800000|2023-08-17 19:50:00|63.46|62.46|63.49|62.49|63.49|62.49|63.45|62.45|23
1692302100000|2023-08-17 19:55:00|63.48|62.48|63.45|62.45|63.48|62.48|63.45|62.45|26
1692302400000|2023-08-17 20:00:00|63.46|62.46|63.45|62.45|63.48|62.48|63.44|62.44|27
1692302700000|2023-08-17 20:05:00|63.44|62.44|63.39|62.39|63.44|62.44|63.37|62.37|16
1692303000000|2023-08-17 20:10:00|63.28|62.28|63.28|62.28|63.28|62.28|63.27|62.27|3
1692303300000|2023-08-17 20:15:00|63.27|62.27|63.25|62.25|63.28|62.28|63.18|62.18|34
1692303600000|2023-08-17 20:20:00|63.26|62.26|63.18|62.18|63.27|62.27|63.17|62.17|44
1692303900000|2023-08-17 20:25:00|63.19|62.19|63.21|62.21|63.26|62.26|63.18|62.18|55
1692304200000|2023-08-17 20:30:00|63.2|62.2|63.15|62.15|63.26|62.26|63.15|62.15|39
1692304500000|2023-08-17 20:35:00|63.16|62.16|62.98|61.98|63.16|62.16|62.88|61.88|95
1692304800000|2023-08-17 20:40:00|62.99|61.99|63.06|62.06|63.08|62.08|62.99|61.99|61
1692305100000|2023-08-17 20:45:00|63.02|62.02|63.05|62.05|63.14|62.14|62.99|61.99|43
1692305400000|2023-08-17 20:50:00|63.04|62.04|62.45|61.45|63.04|62.04|62.25|61.25|165
1692305700000|2023-08-17 20:55:00|62.49|61.49|62.76|61.76|62.76|61.76|62.45|61.45|87
1692306000000|2023-08-17 21:00:00|62.75|61.75|62.63|61.63|62.88|61.88|62.62|61.62|115
1692306300000|2023-08-17 21:05:00|62.62|61.62|62.53|61.53|62.65|61.65|62.45|61.45|93
1692306600000|2023-08-17 21:10:00|62.54|61.54|62.04|61.04|62.54|61.54|61.86|60.86|274
1692306900000|2023-08-17 21:15:00|62.02|61.02|62.29|61.29|62.36|61.36|61.86|60.86|242
1692307200000|2023-08-17 21:20:00|62.28|61.28|62.36|61.36|62.44|61.44|62.28|61.28|110
1692307500000|2023-08-17 21:25:00|62.35|61.35|61.98|60.98|62.35|61.35|61.97|60.97|148
1692307800000|2023-08-17 21:30:00|61.99|60.99|61.73|60.73|62.03|61.03|61.53|60.53|219
1692308100000|2023-08-17 21:35:00|61.74|60.74|61.03|60.03|61.75|60.75|60.84|59.84|422
1692308400000|2023-08-17 21:40:00|61.02|60.02|52.66|51.66|61.11|60.11|52.06|51.06|742
1692308700000|2023-08-17 21:45:00|52.73|51.73|55.93|54.93|56.72|55.72|52.45|51.45|840
1692309000000|2023-08-17 21:50:00|55.92|54.92|56.68|55.68|56.78|55.78|55.47|54.47|783
1692309300000|2023-08-17 21:55:00|56.7|55.7|56.09|55.09|56.71|55.71|55.94|54.94|656
1692309600000|2023-08-17 22:00:00|56.08|55.08|56.28|55.28|56.57|55.57|55.83|54.83|676
1692309900000|2023-08-17 22:05:00|56.29|55.29|55.91|54.91|56.3|55.3|55.56|54.56|332
1692310200000|2023-08-17 22:10:00|55.92|54.92|55.53|54.53|56.09|55.09|55.52|54.52|390
1692310500000|2023-08-17 22:15:00|55.54|54.54|56.33|55.33|56.48|55.48|55.54|54.54|525
1692310800000|2023-08-17 22:20:00|56.34|55.34|56.76|55.76|56.8|55.8|56.32|55.32|433
1692311100000|2023-08-17 22:25:00|56.75|55.75|56.48|55.48|56.83|55.83|56.34|55.34|370
1692311400000|2023-08-17 22:30:00|56.5|55.5|56.39|55.39|56.65|55.65|56.22|55.22|337
1692311700000|2023-08-17 22:35:00|56.4|55.4|56.25|55.25|56.65|55.65|56.22|55.22|220
1692312000000|2023-08-17 22:40:00|56.28|55.28|56.32|55.32|56.4|55.4|56.13|55.13|179
1692312300000|2023-08-17 22:45:00|56.33|55.33|56.45|55.45|56.52|55.52|56.15|55.15|175
1692312600000|2023-08-17 22:50:00|56.44|55.44|56.43|55.43|56.51|55.51|56.33|55.33|156
1692312900000|2023-08-17 22:55:00|56.44|55.44|57.69|56.69|57.94|56.94|56.42|55.42|453
1692313200000|2023-08-17 23:00:00|57.7|56.7|57.78|56.78|57.85|56.85|57.26|56.26|458
1692313500000|2023-08-17 23:05:00|57.79|56.79|57.84|56.84|58.13|57.13|57.65|56.65|303
1692313800000|2023-08-17 23:10:00|57.83|56.83|57.93|56.93|58.18|57.18|57.79|56.79|197
1692314100000|2023-08-17 23:15:00|57.92|56.92|57.99|56.99|58.08|57.08|57.8|56.8|172
1692314400000|2023-08-17 23:20:00|58|57|58.02|57.02|58.05|57.05|57.85|56.85|130
1692314700000|2023-08-17 23:25:00|57.99|56.99|57.84|56.84|58.02|57.02|57.64|56.64|130
1692315000000|2023-08-17 23:30:00|57.81|56.81|57.38|56.38|57.82|56.82|57.38|56.38|133
1692315300000|2023-08-17 23:35:00|57.31|56.31|57.45|56.45|57.56|56.56|57.27|56.27|189
1692315600000|2023-08-17 23:40:00|57.43|56.43|57.72|56.72|57.75|56.75|57.4|56.4|141
1692315900000|2023-08-17 23:45:00|57.69|56.69|57.55|56.55|57.74|56.74|57.51|56.51|136
1692316200000|2023-08-17 23:50:00|57.54|56.54|57.47|56.47|57.56|56.56|57.46|56.46|68
1692316500000|2023-08-17 23:55:00|57.48|56.48|57.41|56.41|57.55|56.55|57.37|56.37|131
1692316800000|2023-08-18 00:00:00|57.39|56.39|57.52|56.52|57.54|56.54|57.14|56.14|146
1692317100000|2023-08-18 00:05:00|57.54|56.54|57.67|56.67|57.85|56.85|57.51|56.51|167
1692317400000|2023-08-18 00:10:00|57.66|56.66|57.74|56.74|57.78|56.78|57.42|56.42|177
1692317700000|2023-08-18 00:15:00|57.73|56.73|57.72|56.72|57.79|56.79|57.53|56.53|175
1692318000000|2023-08-18 00:20:00|57.71|56.71|57.75|56.75|57.91|56.91|57.65|56.65|157
1692318300000|2023-08-18 00:25:00|57.74|56.74|57.76|56.76|57.91|56.91|57.74|56.74|156
1692318600000|2023-08-18 00:30:00|57.75|56.75|57.56|56.56|57.91|56.91|57.55|56.55|200
1692318900000|2023-08-18 00:35:00|57.55|56.55|57.75|56.75|57.77|56.77|57.5|56.5|110
1692319200000|2023-08-18 00:40:00|57.74|56.74|57.85|56.85|57.87|56.87|57.72|56.72|74
1692319500000|2023-08-18 00:45:00|57.86|56.86|57.83|56.83|57.94|56.94|57.76|56.76|62
1692319800000|2023-08-18 00:50:00|57.84|56.84|57.74|56.74|57.93|56.93|57.74|56.74|49
1692320100000|2023-08-18 00:55:00|57.75|56.75|58.12|57.12|58.14|57.14|57.69|56.69|116
1692320400000|2023-08-18 01:00:00|58.11|57.11|58.02|57.02|58.14|57.14|57.98|56.98|79
1692320700000|2023-08-18 01:05:00|58.03|57.03|57.86|56.86|58.12|57.12|57.84|56.84|127
1692321000000|2023-08-18 01:10:00|57.85|56.85|57.73|56.73|57.96|56.96|57.72|56.72|130
1692321300000|2023-08-18 01:15:00|57.74|56.74|57.75|56.75|57.83|56.83|57.72|56.72|112
1692321600000|2023-08-18 01:20:00|57.76|56.76|57.87|56.87|57.87|56.87|57.72|56.72|56
1692321900000|2023-08-18 01:25:00|57.86|56.86|57.74|56.74|57.97|56.97|57.74|56.74|100
1692322200000|2023-08-18 01:30:00|57.75|56.75|57.76|56.76|57.84|56.84|57.74|56.74|89
1692322500000|2023-08-18 01:35:00|57.75|56.75|57.72|56.72|57.77|56.77|57.67|56.67|51
1692322800000|2023-08-18 01:40:00|57.73|56.73|57.95|56.95|57.96|56.96|57.73|56.73|56
1692323100000|2023-08-18 01:45:00|57.94|56.94|57.67|56.67|57.94|56.94|57.67|56.67|82
1692323400000|2023-08-18 01:50:00|57.68|56.68|57.49|56.49|57.69|56.69|57.49|56.49|42
1692323700000|2023-08-18 01:55:00|57.5|56.5|57.57|56.57|57.57|56.57|57.47|56.47|65
1692324000000|2023-08-18 02:00:00|57.56|56.56|57.64|56.64|57.77|56.77|57.56|56.56|100
1692324300000|2023-08-18 02:05:00|57.65|56.65|57.74|56.74|57.88|56.88|57.64|56.64|101
1692324600000|2023-08-18 02:10:00|57.75|56.75|57.85|56.85|57.87|56.87|57.74|56.74|50
1692324900000|2023-08-18 02:15:00|57.83|56.83|57.93|56.93|58.3|57.3|57.75|56.75|118
1692325200000|2023-08-18 02:20:00|57.94|56.94|57.77|56.77|57.95|56.95|57.75|56.75|75
1692325500000|2023-08-18 02:25:00|57.76|56.76|57.67|56.67|57.76|56.76|57.64|56.64|68
1692325800000|2023-08-18 02:30:00|57.69|56.69|57.6|56.6|57.76|56.76|57.6|56.6|59
1692326100000|2023-08-18 02:35:00|57.62|56.62|57.6|56.6|57.74|56.74|57.59|56.59|70
1692326400000|2023-08-18 02:40:00|57.61|56.61|57.35|56.35|57.66|56.66|57.31|56.31|113
1692326700000|2023-08-18 02:45:00|57.37|56.37|57.39|56.39|57.55|56.55|57.35|56.35|127
1692327000000|2023-08-18 02:50:00|57.38|56.38|57.42|56.42|57.45|56.45|57.35|56.35|78
1692327300000|2023-08-18 02:55:00|57.43|56.43|57.28|56.28|57.44|56.44|57.27|56.27|114
1692327600000|2023-08-18 03:00:00|57.29|56.29|57.54|56.54|57.54|56.54|57.28|56.28|52
1692327900000|2023-08-18 03:05:00|57.53|56.53|57.36|56.36|57.53|56.53|57.33|56.33|71
1692328200000|2023-08-18 03:10:00|57.37|56.37|57.36|56.36|57.57|56.57|57.3|56.3|100
1692328500000|2023-08-18 03:15:00|57.37|56.37|57.47|56.47|57.47|56.47|57.35|56.35|69
1692328800000|2023-08-18 03:20:00|57.48|56.48|57.65|56.65|57.66|56.66|57.46|56.46|42
1692329100000|2023-08-18 03:25:00|57.66|56.66|57.66|56.66|57.66|56.66|57.61|56.61|22
1692329400000|2023-08-18 03:30:00|57.65|56.65|57.77|56.77|57.84|56.84|57.65|56.65|54
1692329700000|2023-08-18 03:35:00|57.76|56.76|57.83|56.83|57.83|56.83|57.74|56.74|37
1692330000000|2023-08-18 03:40:00|57.82|56.82|57.66|56.66|57.82|56.82|57.65|56.65|58
1692330300000|2023-08-18 03:45:00|57.68|56.68|57.62|56.62|57.72|56.72|57.61|56.61|49
1692330600000|2023-08-18 03:50:00|57.59|56.59|57.77|56.77|57.77|56.77|57.59|56.59|56
1692330900000|2023-08-18 03:55:00|57.78|56.78|57.88|56.88|57.88|56.88|57.77|56.77|16
1692331200000|2023-08-18 04:00:00|57.91|56.91|58.04|57.04|58.05|57.05|57.91|56.91|37
1692331500000|2023-08-18 04:05:00|58.05|57.05|58.07|57.07|58.13|57.13|58.04|57.04|41
1692331800000|2023-08-18 04:10:00|58.06|57.06|58.08|57.08|58.12|57.12|58.05|57.05|41
1692332100000|2023-08-18 04:15:00|58.09|57.09|57.94|56.94|58.13|57.13|57.94|56.94|81
1692332400000|2023-08-18 04:20:00|57.95|56.95|57.95|56.95|57.99|56.99|57.91|56.91|55
1692332700000|2023-08-18 04:25:00|57.96|56.96|57.73|56.73|58.05|57.05|57.63|56.63|196
1692333000000|2023-08-18 04:30:00|57.74|56.74|57.69|56.69|57.86|56.86|57.65|56.65|126
1692333300000|2023-08-18 04:35:00|57.7|56.7|57.66|56.66|57.76|56.76|57.57|56.57|122
1692333600000|2023-08-18 04:40:00|57.65|56.65|57.84|56.84|57.86|56.86|57.64|56.64|93
1692333900000|2023-08-18 04:45:00|57.83|56.83|57.65|56.65|57.84|56.84|57.63|56.63|87
1692334200000|2023-08-18 04:50:00|57.64|56.64|57.7|56.7|57.77|56.77|57.6|56.6|115
1692334500000|2023-08-18 04:55:00|57.71|56.71|57.87|56.87|57.87|56.87|57.71|56.71|64
1692334800000|2023-08-18 05:00:00|57.88|56.88|57.96|56.96|58.03|57.03|57.87|56.87|53
1692335100000|2023-08-18 05:05:00|57.95|56.95|57.95|56.95|57.96|56.96|57.84|56.84|58
1692335400000|2023-08-18 05:10:00|57.96|56.96|57.96|56.96|57.97|56.97|57.87|56.87|67
1692335700000|2023-08-18 05:15:00|57.97|56.97|57.86|56.86|57.99|56.99|57.84|56.84|60
1692336000000|2023-08-18 05:20:00|57.87|56.87|57.87|56.87|57.95|56.95|57.85|56.85|55
1692336300000|2023-08-18 05:25:00|57.88|56.88|58.02|57.02|58.04|57.04|57.88|56.88|54
1692336600000|2023-08-18 05:30:00|58.03|57.03|58.25|57.25|58.27|57.27|58.02|57.02|53
1692336900000|2023-08-18 05:35:00|58.26|57.26|58.38|57.38|58.44|57.44|58.25|57.25|99
1692337200000|2023-08-18 05:40:00|58.37|57.37|58.44|57.44|58.46|57.46|58.34|57.34|67
1692337500000|2023-08-18 05:45:00|58.45|57.45|58.64|57.64|58.66|57.66|58.44|57.44|130
1692337800000|2023-08-18 05:50:00|58.63|57.63|58.75|57.75|58.83|57.83|58.63|57.63|65
1692338100000|2023-08-18 05:55:00|58.74|57.74|58.73|57.73|58.77|57.77|58.72|57.72|76
1692338400000|2023-08-18 06:00:00|58.72|57.72|58.63|57.63|58.76|57.76|58.63|57.63|61
1692338700000|2023-08-18 06:05:00|58.64|57.64|58.78|57.78|58.78|57.78|58.63|57.63|79
1692339000000|2023-08-18 06:10:00|58.79|57.79|59.01|58.01|59.04|58.04|58.79|57.79|92
1692339300000|2023-08-18 06:15:00|59|58|58.74|57.74|59|58|58.68|57.68|148
1692339600000|2023-08-18 06:20:00|58.75|57.75|58.78|57.78|58.78|57.78|58.71|57.71|79
1692339900000|2023-08-18 06:25:00|58.76|57.76|58.84|57.84|58.85|57.85|58.73|57.73|50
1692340200000|2023-08-18 06:30:00|58.83|57.83|58.94|57.94|58.97|57.97|58.83|57.83|36
1692340500000|2023-08-18 06:35:00|58.95|57.95|59.04|58.04|59.06|58.06|58.93|57.93|61
1692340800000|2023-08-18 06:40:00|59.05|58.05|59.05|58.05|59.05|58.05|59.04|58.04|19
1692341100000|2023-08-18 06:45:00|59.03|58.03|58.84|57.84|59.03|58.03|58.74|57.74|79
1692341400000|2023-08-18 06:50:00|58.85|57.85|58.84|57.84|58.88|57.88|58.83|57.83|35
1692341700000|2023-08-18 06:55:00|58.85|57.85|58.93|57.93|58.97|57.97|58.77|57.77|80
1692342000000|2023-08-18 07:00:00|58.92|57.92|58.83|57.83|58.93|57.93|58.74|57.74|98
1692342300000|2023-08-18 07:05:00|58.82|57.82|58.87|57.87|58.96|57.96|58.8|57.8|107
1692342600000|2023-08-18 07:10:00|58.86|57.86|58.65|57.65|58.87|57.87|58.61|57.61|89
1692342900000|2023-08-18 07:15:00|58.64|57.64|58.64|57.64|58.67|57.67|58.62|57.62|26
1692343200000|2023-08-18 07:20:00|58.65|57.65|58.67|57.67|58.67|57.67|58.59|57.59|39
1692343500000|2023-08-18 07:25:00|58.66|57.66|58.59|57.59|58.67|57.67|58.58|57.58|38
1692343800000|2023-08-18 07:30:00|58.58|57.58|58.51|57.51|58.58|57.58|58.49|57.49|52
1692344100000|2023-08-18 07:35:00|58.5|57.5|58.64|57.64|58.64|57.64|58.5|57.5|29
1692344400000|2023-08-18 07:40:00|58.63|57.63|58.54|57.54|58.64|57.64|58.52|57.52|16
1692344700000|2023-08-18 07:45:00|58.55|57.55|58.59|57.59|58.61|57.61|58.55|57.55|16
1692345000000|2023-08-18 07:50:00|58.6|57.6|58.65|57.65|58.65|57.65|58.6|57.6|18
1692345300000|2023-08-18 07:55:00|58.68|57.68|58.63|57.63|58.73|57.73|58.62|57.62|22
1692345600000|2023-08-18 08:00:00|58.59|57.59|58.65|57.65|58.65|57.65|58.53|57.53|28
1692345900000|2023-08-18 08:05:00|58.64|57.64|58.73|57.73|58.74|57.74|58.61|57.61|63
1692346200000|2023-08-18 08:10:00|58.72|57.72|58.66|57.66|58.73|57.73|58.63|57.63|35
1692346500000|2023-08-18 08:15:00|58.67|57.67|58.49|57.49|58.67|57.67|58.48|57.48|37
1692346800000|2023-08-18 08:20:00|58.48|57.48|58.4|57.4|58.49|57.49|58.4|57.4|19
1692347100000|2023-08-18 08:25:00|58.41|57.41|58.42|57.42|58.43|57.43|58.4|57.4|11
1692347400000|2023-08-18 08:30:00|58.41|57.41|58.4|57.4|58.41|57.41|58.4|57.4|6
1692347700000|2023-08-18 08:35:00|58.41|57.41|58.36|57.36|58.42|57.42|58.35|57.35|14
1692348000000|2023-08-18 08:40:00|58.35|57.35|58.55|57.55|58.55|57.55|58.35|57.35|31
1692348300000|2023-08-18 08:45:00|58.54|57.54|58.47|57.47|58.55|57.55|58.43|57.43|35
1692348600000|2023-08-18 08:50:00|58.46|57.46|58.56|57.56|58.68|57.68|58.43|57.43|80
1692348900000|2023-08-18 08:55:00|58.55|57.55|58.66|57.66|58.73|57.73|58.54|57.54|54
1692349200000|2023-08-18 09:00:00|58.67|57.67|58.55|57.55|58.68|57.68|58.53|57.53|33
1692349500000|2023-08-18 09:05:00|58.56|57.56|58.65|57.65|58.66|57.66|58.52|57.52|40
1692349800000|2023-08-18 09:10:00|58.66|57.66|58.64|57.64|58.66|57.66|58.55|57.55|25
1692350100000|2023-08-18 09:15:00|58.65|57.65|58.7|57.7|58.74|57.74|58.6|57.6|25
1692350400000|2023-08-18 09:20:00|58.71|57.71|58.59|57.59|58.71|57.71|58.57|57.57|36
1692350700000|2023-08-18 09:25:00|58.58|57.58|58.55|57.55|58.58|57.58|58.55|57.55|5
1692351000000|2023-08-18 09:30:00|58.54|57.54|58.49|57.49|58.54|57.54|58.49|57.49|12
1692351300000|2023-08-18 09:35:00|58.5|57.5|58.49|57.49|58.51|57.51|58.49|57.49|5
1692351600000|2023-08-18 09:40:00|58.45|57.45|58.44|57.44|58.45|57.45|58.44|57.44|4
1692351900000|2023-08-18 09:45:00|58.45|57.45|58.44|57.44|58.47|57.47|58.44|57.44|15
1692352200000|2023-08-18 09:50:00|58.45|57.45|58.3|57.3|58.46|57.46|58.3|57.3|14
1692352500000|2023-08-18 09:55:00|58.25|57.25|58.22|57.22|58.26|57.26|58.21|57.21|29
1692352800000|2023-08-18 10:00:00|58.2|57.2|58.27|57.27|58.34|57.34|58.19|57.19|76
1692353100000|2023-08-18 10:05:00|58.28|57.28|58.23|57.23|58.37|57.37|58.19|57.19|63
1692353400000|2023-08-18 10:10:00|58.24|57.24|58.28|57.28|58.29|57.29|58.22|57.22|55
1692353700000|2023-08-18 10:15:00|58.29|57.29|58.32|57.32|58.38|57.38|58.28|57.28|44
1692354000000|2023-08-18 10:20:00|58.34|57.34|58.32|57.32|58.36|57.36|58.27|57.27|39
1692354300000|2023-08-18 10:25:00|58.35|57.35|58.27|57.27|58.35|57.35|58.27|57.27|34
1692354600000|2023-08-18 10:30:00|58.26|57.26|58.36|57.36|58.38|57.38|58.24|57.24|60
1692354900000|2023-08-18 10:35:00|58.33|57.33|58.33|57.33|58.37|57.37|58.32|57.32|21
1692355200000|2023-08-18 10:40:00|58.35|57.35|58.3|57.3|58.35|57.35|58.28|57.28|42
1692355500000|2023-08-18 10:45:00|58.31|57.31|58.35|57.35|58.36|57.36|58.31|57.31|15
1692355800000|2023-08-18 10:50:00|58.34|57.34|58.35|57.35|58.36|57.36|58.34|57.34|25
1692356100000|2023-08-18 10:55:00|58.36|57.36|58.35|57.35|58.38|57.38|58.35|57.35|10
1692356400000|2023-08-18 11:00:00|58.36|57.36|58.36|57.36|58.37|57.37|58.34|57.34|13
1692356700000|2023-08-18 11:05:00|58.35|57.35|58.35|57.35|58.37|57.37|58.34|57.34|6
1692357000000|2023-08-18 11:10:00|58.36|57.36|58.41|57.41|58.43|57.43|58.36|57.36|9
1692357300000|2023-08-18 11:15:00|58.38|57.38|58.36|57.36|58.45|57.45|58.35|57.35|27
1692357600000|2023-08-18 11:20:00|58.35|57.35|58.37|57.37|58.38|57.38|58.35|57.35|27
1692357900000|2023-08-18 11:25:00|58.36|57.36|58.19|57.19|58.37|57.37|58.18|57.18|62
1692358200000|2023-08-18 11:30:00|58.18|57.18|58.25|57.25|58.25|57.25|58.17|57.17|27
1692358500000|2023-08-18 11:35:00|58.24|57.24|58.26|57.26|58.28|57.28|58.24|57.24|19
1692358800000|2023-08-18 11:40:00|58.27|57.27|58.59|57.59|58.73|57.73|58.26|57.26|139
1692359100000|2023-08-18 11:45:00|58.58|57.58|58.67|57.67|58.77|57.77|58.57|57.57|92
1692359400000|2023-08-18 11:50:00|58.68|57.68|58.61|57.61|58.76|57.76|58.59|57.59|74
1692359700000|2023-08-18 11:55:00|58.6|57.6|58.56|57.56|58.67|57.67|58.56|57.56|52
1692360000000|2023-08-18 12:00:00|58.57|57.57|58.45|57.45|58.58|57.58|58.42|57.42|65
1692360300000|2023-08-18 12:05:00|58.44|57.44|58.36|57.36|58.44|57.44|58.32|57.32|57
1692360600000|2023-08-18 12:10:00|58.35|57.35|58.22|57.22|58.37|57.37|58.19|57.19|110
1692360900000|2023-08-18 12:15:00|58.21|57.21|58.21|57.21|58.23|57.23|58.17|57.17|51
1692361200000|2023-08-18 12:20:00|58.2|57.2|58.13|57.13|58.22|57.22|58.09|57.09|33
1692361500000|2023-08-18 12:25:00|58.15|57.15|58.08|57.08|58.17|57.17|58.07|57.07|62
1692361800000|2023-08-18 12:30:00|58.07|57.07|58.17|57.17|58.17|57.17|58.07|57.07|40
1692362100000|2023-08-18 12:35:00|58.16|57.16|58.17|57.17|58.19|57.19|58.15|57.15|14
1692362400000|2023-08-18 12:40:00|58.16|57.16|58.16|57.16|58.21|57.21|58.08|57.08|47
1692362700000|2023-08-18 12:45:00|58.17|57.17|58.05|57.05|58.17|57.17|58|57|37
1692363000000|2023-08-18 12:50:00|58.04|57.04|58.02|57.02|58.08|57.08|58.01|57.01|36
1692363300000|2023-08-18 12:55:00|58.03|57.03|57.96|56.96|58.05|57.05|57.95|56.95|51
1692363600000|2023-08-18 13:00:00|57.97|56.97|57.91|56.91|57.98|56.98|57.91|56.91|40
1692363900000|2023-08-18 13:05:00|57.92|56.92|57.99|56.99|58.04|57.04|57.91|56.91|53
1692364200000|2023-08-18 13:10:00|57.98|56.98|57.95|56.95|57.98|56.98|57.89|56.89|60
1692364500000|2023-08-18 13:15:00|57.96|56.96|58.05|57.05|58.05|57.05|57.95|56.95|56
1692364800000|2023-08-18 13:20:00|58.04|57.04|57.92|56.92|58.04|57.04|57.89|56.89|45
1692365100000|2023-08-18 13:25:00|57.91|56.91|58.05|57.05|58.05|57.05|57.91|56.91|48
1692365400000|2023-08-18 13:30:00|58.04|57.04|58.11|57.11|58.13|57.13|58.02|57.02|56
1692365700000|2023-08-18 13:35:00|58.1|57.1|58.21|57.21|58.26|57.26|58.07|57.07|64
1692366000000|2023-08-18 13:40:00|58.2|57.2|58.19|57.19|58.2|57.2|58.06|57.06|45
1692366300000|2023-08-18 13:45:00|58.2|57.2|58.27|57.27|58.37|57.37|58.19|57.19|80
1692366600000|2023-08-18 13:50:00|58.26|57.26|58.12|57.12|58.27|57.27|58.1|57.1|74
1692366900000|2023-08-18 13:55:00|58.13|57.13|58.02|57.02|58.13|57.13|58|57|84
1692367200000|2023-08-18 14:00:00|58.05|57.05|58.1|57.1|58.12|57.12|57.9|56.9|76
1692367500000|2023-08-18 14:05:00|58.09|57.09|57.92|56.92|58.1|57.1|57.9|56.9|83
1692367800000|2023-08-18 14:10:00|57.93|56.93|57.95|56.95|58.03|57.03|57.9|56.9|111
1692368100000|2023-08-18 14:15:00|57.96|56.96|57.85|56.85|57.96|56.96|57.81|56.81|104
1692368400000|2023-08-18 14:20:00|57.86|56.86|57.9|56.9|57.96|56.96|57.86|56.86|82
1692368700000|2023-08-18 14:25:00|57.91|56.91|57.84|56.84|57.97|56.97|57.79|56.79|107
1692369000000|2023-08-18 14:30:00|57.85|56.85|57.96|56.96|57.99|56.99|57.85|56.85|67
1692369300000|2023-08-18 14:35:00|57.97|56.97|57.96|56.96|57.97|56.97|57.88|56.88|46
1692369600000|2023-08-18 14:40:00|57.97|56.97|58.06|57.06|58.08|57.08|57.96|56.96|87
1692369900000|2023-08-18 14:45:00|58.05|57.05|57.95|56.95|58.06|57.06|57.9|56.9|67
1692370200000|2023-08-18 14:50:00|57.96|56.96|57.63|56.63|57.96|56.96|57.63|56.63|120
1692370500000|2023-08-18 14:55:00|57.64|56.64|57.68|56.68|57.87|56.87|57.59|56.59|197
1692370800000|2023-08-18 15:00:00|57.67|56.67|57.88|56.88|57.89|56.89|57.59|56.59|146
1692371100000|2023-08-18 15:05:00|57.89|56.89|57.78|56.78|57.91|56.91|57.74|56.74|136
1692371400000|2023-08-18 15:10:00|57.77|56.77|57.96|56.96|57.98|56.98|57.77|56.77|104
1692371700000|2023-08-18 15:15:00|57.97|56.97|58.05|57.05|58.11|57.11|57.96|56.96|88
1692372000000|2023-08-18 15:20:00|58.04|57.04|57.95|56.95|58.05|57.05|57.89|56.89|97
1692372300000|2023-08-18 15:25:00|57.96|56.96|57.91|56.91|57.98|56.98|57.88|56.88|89
1692372600000|2023-08-18 15:30:00|57.9|56.9|57.89|56.89|57.91|56.91|57.88|56.88|70
1692372900000|2023-08-18 15:35:00|57.88|56.88|57.69|56.69|57.89|56.89|57.68|56.68|49
1692373200000|2023-08-18 15:40:00|57.68|56.68|57.79|56.79|57.79|56.79|57.66|56.66|37
1692373500000|2023-08-18 15:45:00|57.8|56.8|57.67|56.67|57.86|56.86|57.66|56.66|60
1692373800000|2023-08-18 15:50:00|57.68|56.68|57.66|56.66|57.7|56.7|57.65|56.65|44
1692374100000|2023-08-18 15:55:00|57.67|56.67|57.69|56.69|57.7|56.7|57.6|56.6|69
1692374400000|2023-08-18 16:00:00|57.68|56.68|57.8|56.8|57.84|56.84|57.65|56.65|61
1692374700000|2023-08-18 16:05:00|57.81|56.81|57.85|56.85|57.89|56.89|57.8|56.8|55
1692375000000|2023-08-18 16:10:00|57.84|56.84|57.9|56.9|57.98|56.98|57.84|56.84|58
1692375300000|2023-08-18 16:15:00|57.89|56.89|57.77|56.77|57.9|56.9|57.69|56.69|57
1692375600000|2023-08-18 16:20:00|57.76|56.76|57.73|56.73|57.76|56.76|57.66|56.66|34
1692375900000|2023-08-18 16:25:00|57.72|56.72|57.67|56.67|57.75|56.75|57.64|56.64|41
1692376200000|2023-08-18 16:30:00|57.66|56.66|57.76|56.76|57.76|56.76|57.64|56.64|44
1692376500000|2023-08-18 16:35:00|57.75|56.75|57.68|56.68|57.75|56.75|57.65|56.65|24
1692376800000|2023-08-18 16:40:00|57.67|56.67|57.75|56.75|57.76|56.76|57.66|56.66|32
1692377100000|2023-08-18 16:45:00|57.74|56.74|57.76|56.76|57.81|56.81|57.65|56.65|67
1692377400000|2023-08-18 16:50:00|57.77|56.77|57.61|56.61|57.78|56.78|57.59|56.59|72
1692377700000|2023-08-18 16:55:00|57.6|56.6|57.55|56.55|57.6|56.6|57.27|56.27|147
1692378000000|2023-08-18 17:00:00|57.54|56.54|57.31|56.31|57.55|56.55|57.3|56.3|192
1692378300000|2023-08-18 17:05:00|57.29|56.29|57.18|56.18|57.37|56.37|56.75|55.75|289
1692378600000|2023-08-18 17:10:00|57.17|56.17|57.27|56.27|57.29|56.29|57.08|56.08|190
1692378900000|2023-08-18 17:15:00|57.26|56.26|57.17|56.17|57.36|56.36|57.16|56.16|167
1692379200000|2023-08-18 17:20:00|57.18|56.18|56.99|55.99|57.18|56.18|56.9|55.9|180
1692379500000|2023-08-18 17:25:00|56.98|55.98|57.36|56.36|57.36|56.36|56.98|55.98|158
1692379800000|2023-08-18 17:30:00|57.35|56.35|57.37|56.37|57.58|56.58|57.29|56.29|171
1692380100000|2023-08-18 17:35:00|57.36|56.36|57.95|56.95|57.95|56.95|57.36|56.36|175
1692380400000|2023-08-18 17:40:00|57.94|56.94|57.85|56.85|57.98|56.98|57.71|56.71|211
1692380700000|2023-08-18 17:45:00|57.84|56.84|57.89|56.89|57.97|56.97|57.78|56.78|83
1692381000000|2023-08-18 17:50:00|57.87|56.87|57.91|56.91|57.96|56.96|57.86|56.86|75
1692381300000|2023-08-18 17:55:00|57.9|56.9|57.7|56.7|57.9|56.9|57.69|56.69|91
1692381600000|2023-08-18 18:00:00|57.73|56.73|57.59|56.59|57.77|56.77|57.59|56.59|76
1692381900000|2023-08-18 18:05:00|57.58|56.58|57.56|56.56|57.59|56.59|57.49|56.49|62
1692382200000|2023-08-18 18:10:00|57.55|56.55|57.47|56.47|57.55|56.55|57.47|56.47|61
1692382500000|2023-08-18 18:15:00|57.48|56.48|57.63|56.63|57.7|56.7|57.48|56.48|103
1692382800000|2023-08-18 18:20:00|57.62|56.62|57.6|56.6|57.67|56.67|57.54|56.54|89
1692383100000|2023-08-18 18:25:00|57.59|56.59|57.58|56.58|57.6|56.6|57.5|56.5|53
1692383400000|2023-08-18 18:30:00|57.57|56.57|57.57|56.57|57.58|56.58|57.5|56.5|71
1692383700000|2023-08-18 18:35:00|57.58|56.58|57.86|56.86|57.87|56.87|57.57|56.57|145
1692384000000|2023-08-18 18:40:00|57.87|56.87|57.88|56.88|57.89|56.89|57.84|56.84|67
1692384300000|2023-08-18 18:45:00|57.87|56.87|58.07|57.07|58.07|57.07|57.8|56.8|96
1692384600000|2023-08-18 18:50:00|58.05|57.05|57.88|56.88|58.06|57.06|57.86|56.86|111
1692384900000|2023-08-18 18:55:00|57.87|56.87|57.75|56.75|57.88|56.88|57.68|56.68|88
1692385200000|2023-08-18 19:00:00|57.74|56.74|57.53|56.53|57.74|56.74|57.4|56.4|109
1692385500000|2023-08-18 19:05:00|57.52|56.52|57.5|56.5|57.56|56.56|57.4|56.4|90
1692385800000|2023-08-18 19:10:00|57.51|56.51|57.4|56.4|57.51|56.51|57.39|56.39|41
1692386100000|2023-08-18 19:15:00|57.41|56.41|57.2|56.2|57.41|56.41|57.2|56.2|37
1692386400000|2023-08-18 19:20:00|57.21|56.21|57.28|56.28|57.35|56.35|57.21|56.21|61
1692386700000|2023-08-18 19:25:00|57.29|56.29|57.29|56.29|57.36|56.36|57.27|56.27|28
1692387000000|2023-08-18 19:30:00|57.3|56.3|57.23|56.23|57.3|56.3|57.21|56.21|44
1692387300000|2023-08-18 19:35:00|57.22|56.22|57.15|56.15|57.23|56.23|57.11|56.11|71
1692387600000|2023-08-18 19:40:00|57.1|56.1|57.17|56.17|57.19|56.19|57.1|56.1|59
1692387900000|2023-08-18 19:45:00|57.18|56.18|57.34|56.34|57.36|56.36|57.17|56.17|64
1692388200000|2023-08-18 19:50:00|57.33|56.33|57.2|56.2|57.34|56.34|57.2|56.2|36
1692388500000|2023-08-18 19:55:00|57.18|56.18|57.16|56.16|57.18|56.18|57.07|56.07|80
1692388800000|2023-08-18 20:00:00|57.17|56.17|57.25|56.25|57.26|56.26|57.15|56.15|64
1692389100000|2023-08-18 20:05:00|57.26|56.26|57.27|56.27|57.28|56.28|57.18|56.18|38
1692389400000|2023-08-18 20:10:00|57.28|56.28|57.36|56.36|57.37|56.37|57.28|56.28|23
1692389700000|2023-08-18 20:15:00|57.37|56.37|57.45|56.45|57.45|56.45|57.36|56.36|34
1692390000000|2023-08-18 20:20:00|57.46|56.46|57.48|56.48|57.5|56.5|57.38|56.38|52
1692390300000|2023-08-18 20:25:00|57.47|56.47|57.65|56.65|57.65|56.65|57.47|56.47|54
1692390600000|2023-08-18 20:30:00|57.64|56.64|57.58|56.58|57.64|56.64|57.49|56.49|42
1692390900000|2023-08-18 20:35:00|57.57|56.57|57.49|56.49|57.58|56.58|57.45|56.45|21
1692391200000|2023-08-18 20:40:00|57.5|56.5|57.49|56.49|57.5|56.5|57.45|56.45|92
1692391500000|2023-08-18 20:45:00|57.5|56.5|57.57|56.57|57.57|56.57|57.47|56.47|41
1692391800000|2023-08-18 20:50:00|57.58|56.58|57.39|56.39|57.59|56.59|57.35|56.35|76
1692392100000|2023-08-18 20:55:00|57.37|56.37|57.37|56.37|57.39|56.39|57.35|56.35|90
1692428400000|2023-08-19 07:00:00|57.58|56.58|57.59|56.59|57.59|56.59|57.49|56.49|59
1692428700000|2023-08-19 07:05:00|57.58|56.58|57.54|56.54|57.6|56.6|57.54|56.54|59
1692429000000|2023-08-19 07:10:00|57.55|56.55|57.49|56.49|57.57|56.57|57.45|56.45|49
1692429300000|2023-08-19 07:15:00|57.5|56.5|57.48|56.48|57.58|56.58|57.46|56.46|47
1692429600000|2023-08-19 07:20:00|57.47|56.47|57.48|56.48|57.5|56.5|57.47|56.47|43
1692429900000|2023-08-19 07:25:00|57.49|56.49|57.49|56.49|57.49|56.49|57.46|56.46|25
1692430200000|2023-08-19 07:30:00|57.5|56.5|57.69|56.69|57.7|56.7|57.48|56.48|66
1692430500000|2023-08-19 07:35:00|57.7|56.7|57.76|56.76|57.77|56.77|57.69|56.69|15
1692430800000|2023-08-19 07:40:00|57.75|56.75|57.75|56.75|57.76|56.76|57.69|56.69|27
1692431100000|2023-08-19 07:45:00|57.74|56.74|57.78|56.78|57.79|56.79|57.69|56.69|49
1692431400000|2023-08-19 07:50:00|57.77|56.77|57.69|56.69|57.77|56.77|57.65|56.65|37
1692431700000|2023-08-19 07:55:00|57.68|56.68|57.69|56.69|57.71|56.71|57.67|56.67|22
1692432000000|2023-08-19 08:00:00|57.7|56.7|57.62|56.62|57.71|56.71|57.6|56.6|42
1692432300000|2023-08-19 08:05:00|57.6|56.6|57.65|56.65|57.65|56.65|57.57|56.57|56
1692432600000|2023-08-19 08:10:00|57.67|56.67|57.87|56.87|57.87|56.87|57.66|56.66|49
1692432900000|2023-08-19 08:15:00|57.89|56.89|57.88|56.88|57.9|56.9|57.85|56.85|27
1692433200000|2023-08-19 08:20:00|57.87|56.87|58.06|57.06|58.09|57.09|57.87|56.87|148
1692433500000|2023-08-19 08:25:00|58.07|57.07|58|57|58.1|57.1|57.96|56.96|84
1692433800000|2023-08-19 08:30:00|58.01|57.01|57.88|56.88|58.01|57.01|57.86|56.86|71
1692434100000|2023-08-19 08:35:00|57.87|56.87|57.88|56.88|57.88|56.88|57.78|56.78|27
1692434400000|2023-08-19 08:40:00|57.87|56.87|57.79|56.79|57.91|56.91|57.78|56.78|66
1692434700000|2023-08-19 08:45:00|57.78|56.78|57.8|56.8|57.8|56.8|57.7|56.7|41
1692435000000|2023-08-19 08:50:00|57.79|56.79|57.77|56.77|57.87|56.87|57.76|56.76|29
1692435300000|2023-08-19 08:55:00|57.78|56.78|57.86|56.86|57.87|56.87|57.77|56.77|37
1692435600000|2023-08-19 09:00:00|57.88|56.88|57.76|56.76|57.89|56.89|57.7|56.7|37
1692435900000|2023-08-19 09:05:00|57.77|56.77|57.75|56.75|57.79|56.79|57.74|56.74|36
1692436200000|2023-08-19 09:10:00|57.76|56.76|57.8|56.8|57.81|56.81|57.75|56.75|29
1692436500000|2023-08-19 09:15:00|57.81|56.81|57.76|56.76|57.86|56.86|57.74|56.74|32
1692436800000|2023-08-19 09:20:00|57.77|56.77|57.76|56.76|57.78|56.78|57.68|56.68|42
1692437100000|2023-08-19 09:25:00|57.77|56.77|57.88|56.88|57.89|56.89|57.76|56.76|39
1692437400000|2023-08-19 09:30:00|57.85|56.85|57.87|56.87|57.9|56.9|57.79|56.79|45
1692437700000|2023-08-19 09:35:00|57.88|56.88|57.99|56.99|57.99|56.99|57.86|56.86|111
1692438000000|2023-08-19 09:40:00|57.98|56.98|58|57|58|57|57.96|56.96|43
1692438300000|2023-08-19 09:45:00|58.01|57.01|58|57|58.12|57.12|58|57|55
1692438600000|2023-08-19 09:50:00|58.01|57.01|58.03|57.03|58.03|57.03|57.98|56.98|37
1692438900000|2023-08-19 09:55:00|58.02|57.02|58.05|57.05|58.07|57.07|57.97|56.97|58
1692439200000|2023-08-19 10:00:00|58.04|57.04|58.06|57.06|58.11|57.11|57.99|56.99|71
1692439500000|2023-08-19 10:05:00|58.05|57.05|58.09|57.09|58.09|57.09|57.97|56.97|28
1692439800000|2023-08-19 10:10:00|58.08|57.08|58.07|57.07|58.08|57.08|58.05|57.05|22
1692440100000|2023-08-19 10:15:00|58.06|57.06|58|57|58.06|57.06|57.98|56.98|40
1692440400000|2023-08-19 10:20:00|57.99|56.99|57.99|56.99|58|57|57.97|56.97|33
1692440700000|2023-08-19 10:25:00|58.01|57.01|58.08|57.08|58.1|57.1|58.01|57.01|20
1692441000000|2023-08-19 10:30:00|58.09|57.09|58.06|57.06|58.1|57.1|58.05|57.05|21
1692441300000|2023-08-19 10:35:00|58.07|57.07|58.06|57.06|58.07|57.07|58.05|57.05|12
1692441600000|2023-08-19 10:40:00|58.07|57.07|58.06|57.06|58.08|57.08|58.05|57.05|15
1692441900000|2023-08-19 10:45:00|58.07|57.07|58.06|57.06|58.07|57.07|58.05|57.05|6
1692442200000|2023-08-19 10:50:00|58.07|57.07|57.98|56.98|58.07|57.07|57.96|56.96|39
1692442500000|2023-08-19 10:55:00|57.99|56.99|58.01|57.01|58.01|57.01|57.98|56.98|27
1692442800000|2023-08-19 11:00:00|58|57|57.99|56.99|58.01|57.01|57.98|56.98|12
1692443100000|2023-08-19 11:05:00|58|57|58.07|57.07|58.07|57.07|57.97|56.97|35
1692443400000|2023-08-19 11:10:00|58.06|57.06|58|57|58.06|57.06|57.95|56.95|16
1692443700000|2023-08-19 11:15:00|57.99|56.99|57.9|56.9|57.99|56.99|57.87|56.87|30
1692444000000|2023-08-19 11:20:00|57.89|56.89|57.97|56.97|57.97|56.97|57.88|56.88|21
1692444300000|2023-08-19 11:25:00|57.96|56.96|57.95|56.95|57.97|56.97|57.94|56.94|20
1692444600000|2023-08-19 11:30:00|57.96|56.96|58.07|57.07|58.08|57.08|57.94|56.94|31
1692444900000|2023-08-19 11:35:00|58.06|57.06|58.06|57.06|58.09|57.09|58.05|57.05|17
1692445200000|2023-08-19 11:40:00|58.07|57.07|57.97|56.97|58.07|57.07|57.95|56.95|45
1692445500000|2023-08-19 11:45:00|57.98|56.98|57.96|56.96|57.98|56.98|57.94|56.94|5
1692445800000|2023-08-19 11:50:00|57.94|56.94|58.07|57.07|58.1|57.1|57.94|56.94|38
1692446100000|2023-08-19 11:55:00|58.08|57.08|58.06|57.06|58.16|57.16|58.06|57.06|31
1692446400000|2023-08-19 12:00:00|58.07|57.07|58.07|57.07|58.11|57.11|58.07|57.07|36
1692446700000|2023-08-19 12:05:00|58.08|57.08|58.07|57.07|58.1|57.1|58.06|57.06|28
1692447000000|2023-08-19 12:10:00|58.06|57.06|57.96|56.96|58.06|57.06|57.96|56.96|30
1692447300000|2023-08-19 12:15:00|57.97|56.97|58.05|57.05|58.07|57.07|57.95|56.95|25
1692447600000|2023-08-19 12:20:00|58.06|57.06|57.99|56.99|58.07|57.07|57.97|56.97|25
1692447900000|2023-08-19 12:25:00|58|57|57.97|56.97|58.07|57.07|57.96|56.96|28
1692448200000|2023-08-19 12:30:00|57.96|56.96|58|57|58|57|57.94|56.94|23
1692448500000|2023-08-19 12:35:00|58.01|57.01|58.04|57.04|58.08|57.08|58.01|57.01|38
1692448800000|2023-08-19 12:40:00|58.05|57.05|57.98|56.98|58.05|57.05|57.95|56.95|25
1692449100000|2023-08-19 12:45:00|57.97|56.97|57.96|56.96|57.98|56.98|57.95|56.95|18
1692449400000|2023-08-19 12:50:00|57.94|56.94|57.95|56.95|57.96|56.96|57.93|56.93|11
1692449700000|2023-08-19 12:55:00|57.96|56.96|57.95|56.95|57.98|56.98|57.93|56.93|18
1692450000000|2023-08-19 13:00:00|57.96|56.96|57.99|56.99|58|57|57.95|56.95|63
1692450300000|2023-08-19 13:05:00|57.98|56.98|58.05|57.05|58.06|57.06|57.98|56.98|26
1692450600000|2023-08-19 13:10:00|58.04|57.04|58.08|57.08|58.08|57.08|57.99|56.99|18
1692450900000|2023-08-19 13:15:00|58.09|57.09|58.08|57.08|58.1|57.1|57.99|56.99|48
1692451200000|2023-08-19 13:20:00|58.07|57.07|58.09|57.09|58.09|57.09|58.07|57.07|39
1692451500000|2023-08-19 13:25:00|58.1|57.1|58.23|57.23|58.23|57.23|58.1|57.1|16
1692451800000|2023-08-19 13:30:00|58.24|57.24|58.19|57.19|58.24|57.24|58.17|57.17|11
1692452100000|2023-08-19 13:35:00|58.2|57.2|58.1|57.1|58.2|57.2|58.08|57.08|21
1692452400000|2023-08-19 13:40:00|58.08|57.08|58.06|57.06|58.1|57.1|58.05|57.05|16
1692452700000|2023-08-19 13:45:00|58.09|57.09|57.99|56.99|58.09|57.09|57.99|56.99|20
1692453000000|2023-08-19 13:50:00|57.98|56.98|57.97|56.97|58.01|57.01|57.95|56.95|20
1692453300000|2023-08-19 13:55:00|57.98|56.98|57.97|56.97|58.01|57.01|57.96|56.96|25
1692453600000|2023-08-19 14:00:00|57.98|56.98|58.07|57.07|58.07|57.07|57.96|56.96|57
1692453900000|2023-08-19 14:05:00|58.08|57.08|58.1|57.1|58.17|57.17|58.07|57.07|24
1692454200000|2023-08-19 14:10:00|58.09|57.09|58.08|57.08|58.1|57.1|58.07|57.07|25
1692454500000|2023-08-19 14:15:00|58.09|57.09|58.11|57.11|58.17|57.17|58.08|57.08|26
1692454800000|2023-08-19 14:20:00|58.1|57.1|58.1|57.1|58.11|57.11|58.06|57.06|37
1692455100000|2023-08-19 14:25:00|58.09|57.09|58.15|57.15|58.21|57.21|58.07|57.07|21
1692455400000|2023-08-19 14:30:00|58.18|57.18|58.27|57.27|58.3|57.3|58.18|57.18|36
1692455700000|2023-08-19 14:35:00|58.25|57.25|58.19|57.19|58.27|57.27|58.15|57.15|15
1692456000000|2023-08-19 14:40:00|58.18|57.18|58.19|57.19|58.2|57.2|58.17|57.17|28
1692456300000|2023-08-19 14:45:00|58.18|57.18|58.18|57.18|58.19|57.19|58.17|57.17|37
1692456600000|2023-08-19 14:50:00|58.19|57.19|58.17|57.17|58.2|57.2|58.15|57.15|10
1692456900000|2023-08-19 14:55:00|58.18|57.18|58.18|57.18|58.18|57.18|58.16|57.16|15
1692457200000|2023-08-19 15:00:00|58.2|57.2|58.16|57.16|58.21|57.21|58.15|57.15|40
1692457500000|2023-08-19 15:05:00|58.17|57.17|58.45|57.45|58.47|57.47|58.17|57.17|54
1692457800000|2023-08-19 15:10:00|58.41|57.41|58.38|57.38|58.45|57.45|58.29|57.29|58
1692458100000|2023-08-19 15:15:00|58.39|57.39|58.4|57.4|58.47|57.47|58.35|57.35|62
1692458400000|2023-08-19 15:20:00|58.39|57.39|58.35|57.35|58.39|57.39|58.34|57.34|48
1692458700000|2023-08-19 15:25:00|58.34|57.34|58.28|57.28|58.34|57.34|58.24|57.24|33
1692459000000|2023-08-19 15:30:00|58.27|57.27|58.28|57.28|58.29|57.29|58.23|57.23|30
1692459300000|2023-08-19 15:35:00|58.27|57.27|58.28|57.28|58.29|57.29|58.25|57.25|22
1692459600000|2023-08-19 15:40:00|58.27|57.27|58.36|57.36|58.37|57.37|58.26|57.26|50
1692459900000|2023-08-19 15:45:00|58.37|57.37|58.58|57.58|58.65|57.65|58.36|57.36|114
1692460200000|2023-08-19 15:50:00|58.57|57.57|58.69|57.69|58.69|57.69|58.56|57.56|95
1692460500000|2023-08-19 15:55:00|58.68|57.68|58.69|57.69|58.69|57.69|58.58|57.58|77
1692460800000|2023-08-19 16:00:00|58.68|57.68|58.8|57.8|58.81|57.81|58.66|57.66|55
1692461100000|2023-08-19 16:05:00|58.79|57.79|58.6|57.6|58.8|57.8|58.57|57.57|88
1692461400000|2023-08-19 16:10:00|58.59|57.59|58.66|57.66|58.67|57.67|58.55|57.55|39
1692461700000|2023-08-19 16:15:00|58.67|57.67|58.77|57.77|58.79|57.79|58.66|57.66|25
1692462000000|2023-08-19 16:20:00|58.76|57.76|58.65|57.65|58.76|57.76|58.64|57.64|54
1692462300000|2023-08-19 16:25:00|58.66|57.66|58.77|57.77|58.78|57.78|58.6|57.6|62
1692462600000|2023-08-19 16:30:00|58.76|57.76|58.67|57.67|58.77|57.77|58.64|57.64|44
1692462900000|2023-08-19 16:35:00|58.68|57.68|58.76|57.76|58.8|57.8|58.67|57.67|35
1692463200000|2023-08-19 16:40:00|58.77|57.77|58.86|57.86|58.86|57.86|58.74|57.74|34
1692463500000|2023-08-19 16:45:00|58.85|57.85|58.98|57.98|58.98|57.98|58.85|57.85|62
1692463800000|2023-08-19 16:50:00|58.97|57.97|58.98|57.98|58.98|57.98|58.94|57.94|28
1692464100000|2023-08-19 16:55:00|58.99|57.99|59.03|58.03|59.06|58.06|58.98|57.98|77
1692464400000|2023-08-19 17:00:00|59.02|58.02|58.95|57.95|59.02|58.02|58.88|57.88|38
1692464700000|2023-08-19 17:05:00|58.96|57.96|58.77|57.77|58.96|57.96|58.75|57.75|53
1692465000000|2023-08-19 17:10:00|58.76|57.76|58.71|57.71|58.78|57.78|58.69|57.69|48
1692465300000|2023-08-19 17:15:00|58.7|57.7|58.59|57.59|58.72|57.72|58.58|57.58|61
1692465600000|2023-08-19 17:20:00|58.58|57.58|58.49|57.49|58.58|57.58|58.48|57.48|85
1692465900000|2023-08-19 17:25:00|58.48|57.48|58.57|57.57|58.57|57.57|58.47|57.47|66
1692466200000|2023-08-19 17:30:00|58.56|57.56|58.57|57.57|58.58|57.58|58.5|57.5|46
1692466500000|2023-08-19 17:35:00|58.56|57.56|58.57|57.57|58.59|57.59|58.47|57.47|50
1692466800000|2023-08-19 17:40:00|58.58|57.58|58.58|57.58|58.58|57.58|58.55|57.55|33
1692467100000|2023-08-19 17:45:00|58.57|57.57|58.68|57.68|58.68|57.68|58.56|57.56|21
1692467400000|2023-08-19 17:50:00|58.67|57.67|58.67|57.67|58.69|57.69|58.66|57.66|26
1692467700000|2023-08-19 17:55:00|58.68|57.68|58.66|57.66|58.68|57.68|58.65|57.65|13
1692468000000|2023-08-19 18:00:00|58.67|57.67|58.57|57.57|58.67|57.67|58.48|57.48|69
1692468300000|2023-08-19 18:05:00|58.55|57.55|58.67|57.67|58.67|57.67|58.55|57.55|55
1692468600000|2023-08-19 18:10:00|58.66|57.66|58.66|57.66|58.67|57.67|58.63|57.63|68
1692468900000|2023-08-19 18:15:00|58.65|57.65|58.5|57.5|58.65|57.65|58.48|57.48|45
1692469200000|2023-08-19 18:20:00|58.49|57.49|58.57|57.57|58.57|57.57|58.49|57.49|38
1692469500000|2023-08-19 18:25:00|58.56|57.56|58.54|57.54|58.59|57.59|58.54|57.54|26
1692469800000|2023-08-19 18:30:00|58.55|57.55|58.64|57.64|58.67|57.67|58.54|57.54|31
1692470100000|2023-08-19 18:35:00|58.65|57.65|58.57|57.57|58.65|57.65|58.54|57.54|41
1692470400000|2023-08-19 18:40:00|58.55|57.55|58.66|57.66|58.67|57.67|58.55|57.55|22
1692470700000|2023-08-19 18:45:00|58.65|57.65|58.65|57.65|58.66|57.66|58.63|57.63|11
1692471000000|2023-08-19 18:50:00|58.63|57.63|58.66|57.66|58.68|57.68|58.63|57.63|17
1692471300000|2023-08-19 18:55:00|58.65|57.65|58.65|57.65|58.68|57.68|58.65|57.65|20
1692471600000|2023-08-19 19:00:00|58.66|57.66|58.68|57.68|58.68|57.68|58.64|57.64|17
1692471900000|2023-08-19 19:05:00|58.67|57.67|58.68|57.68|58.68|57.68|58.66|57.66|6
1692472200000|2023-08-19 19:10:00|58.67|57.67|58.68|57.68|58.75|57.75|58.67|57.67|31
1692472500000|2023-08-19 19:15:00|58.67|57.67|58.77|57.77|58.77|57.77|58.67|57.67|20
1692472800000|2023-08-19 19:20:00|58.76|57.76|58.69|57.69|58.77|57.77|58.68|57.68|12
1692473100000|2023-08-19 19:25:00|58.67|57.67|58.69|57.69|58.7|57.7|58.67|57.67|26
1692473400000|2023-08-19 19:30:00|58.7|57.7|58.77|57.77|58.77|57.77|58.69|57.69|17
1692473700000|2023-08-19 19:35:00|58.75|57.75|58.77|57.77|58.77|57.77|58.74|57.74|20
1692474000000|2023-08-19 19:40:00|58.76|57.76|58.8|57.8|58.8|57.8|58.74|57.74|16
1692474300000|2023-08-19 19:45:00|58.83|57.83|58.85|57.85|58.86|57.86|58.83|57.83|9
1692474600000|2023-08-19 19:50:00|58.86|57.86|58.86|57.86|58.86|57.86|58.85|57.85|5
1692474900000|2023-08-19 19:55:00|58.85|57.85|58.7|57.7|58.86|57.86|58.69|57.69|33
1692475200000|2023-08-19 20:00:00|58.69|57.69|58.7|57.7|58.71|57.71|58.67|57.67|18
1692475500000|2023-08-19 20:05:00|58.69|57.69|58.68|57.68|58.75|57.75|58.66|57.66|21
1692475800000|2023-08-19 20:10:00|58.67|57.67|58.69|57.69|58.69|57.69|58.67|57.67|19
1692476100000|2023-08-19 20:15:00|58.68|57.68|58.49|57.49|58.69|57.69|58.44|57.44|146
1692476400000|2023-08-19 20:20:00|58.48|57.48|58.35|57.35|58.49|57.49|58.22|57.22|160
1692476700000|2023-08-19 20:25:00|58.34|57.34|58.29|57.29|58.39|57.39|58.23|57.23|62
1692477000000|2023-08-19 20:30:00|58.31|57.31|58.38|57.38|58.49|57.49|58.26|57.26|86
1692477300000|2023-08-19 20:35:00|58.39|57.39|58.45|57.45|58.45|57.45|58.38|57.38|71
1692477600000|2023-08-19 20:40:00|58.44|57.44|58.29|57.29|58.45|57.45|58.25|57.25|54
1692477900000|2023-08-19 20:45:00|58.3|57.3|58.37|57.37|58.37|57.37|58.26|57.26|64
1692478200000|2023-08-19 20:50:00|58.38|57.38|58.46|57.46|58.46|57.46|58.36|57.36|19
1692478500000|2023-08-19 20:55:00|58.44|57.44|58.48|57.48|58.57|57.57|58.44|57.44|46
1692478800000|2023-08-19 21:00:00|58.49|57.49|58.5|57.5|58.5|57.5|58.45|57.45|62
1692479100000|2023-08-19 21:05:00|58.49|57.49|58.45|57.45|58.49|57.49|58.44|57.44|26
1692479400000|2023-08-19 21:10:00|58.44|57.44|58.47|57.47|58.47|57.47|58.44|57.44|12
1692479700000|2023-08-19 21:15:00|58.48|57.48|58.47|57.47|58.57|57.57|58.46|57.46|26
1692480000000|2023-08-19 21:20:00|58.46|57.46|58.47|57.47|58.47|57.47|58.44|57.44|20
1692480300000|2023-08-19 21:25:00|58.43|57.43|58.47|57.47|58.47|57.47|58.36|57.36|28
1692480600000|2023-08-19 21:30:00|58.46|57.46|58.4|57.4|58.48|57.48|58.37|57.37|25
1692480900000|2023-08-19 21:35:00|58.38|57.38|58.36|57.36|58.38|57.38|58.35|57.35|10
1692481200000|2023-08-19 21:40:00|58.37|57.37|58.48|57.48|58.48|57.48|58.37|57.37|28
1692481500000|2023-08-19 21:45:00|58.47|57.47|58.47|57.47|58.48|57.48|58.46|57.46|17
1692481800000|2023-08-19 21:50:00|58.46|57.46|58.55|57.55|58.55|57.55|58.46|57.46|33
1692482100000|2023-08-19 21:55:00|58.56|57.56|58.56|57.56|58.57|57.57|58.55|57.55|54
1692482400000|2023-08-19 22:00:00|58.57|57.57|58.5|57.5|58.57|57.57|58.46|57.46|65
1692482700000|2023-08-19 22:05:00|58.51|57.51|58.48|57.48|58.54|57.54|58.45|57.45|47
1692483000000|2023-08-19 22:10:00|58.49|57.49|58.5|57.5|58.51|57.51|58.47|57.47|22
1692483300000|2023-08-19 22:15:00|58.51|57.51|58.56|57.56|58.56|57.56|58.49|57.49|11
1692483600000|2023-08-19 22:20:00|58.57|57.57|58.58|57.58|58.58|57.58|58.56|57.56|12
1692483900000|2023-08-19 22:25:00|58.57|57.57|58.58|57.58|58.58|57.58|58.56|57.56|32
1692484200000|2023-08-19 22:30:00|58.57|57.57|58.58|57.58|58.59|57.59|58.56|57.56|13
1692484500000|2023-08-19 22:35:00|58.57|57.57|58.58|57.58|58.58|57.58|58.55|57.55|54
1692484800000|2023-08-19 22:40:00|58.57|57.57|58.57|57.57|58.58|57.58|58.57|57.57|5
1692485100000|2023-08-19 22:45:00|58.56|57.56|58.55|57.55|58.57|57.57|58.54|57.54|32
1692485400000|2023-08-19 22:50:00|58.54|57.54|58.43|57.43|58.55|57.55|58.43|57.43|31
1692485700000|2023-08-19 22:55:00|58.45|57.45|58.46|57.46|58.46|57.46|58.39|57.39|26
1692486000000|2023-08-19 23:00:00|58.45|57.45|58.41|57.41|58.45|57.45|58.37|57.37|20
1692486300000|2023-08-19 23:05:00|58.4|57.4|58.47|57.47|58.47|57.47|58.39|57.39|18
1692486600000|2023-08-19 23:10:00|58.46|57.46|58.49|57.49|58.5|57.5|58.45|57.45|24
1692486900000|2023-08-19 23:15:00|58.5|57.5|58.6|57.6|58.61|57.61|58.49|57.49|27
1692487200000|2023-08-19 23:20:00|58.61|57.61|58.68|57.68|58.68|57.68|58.59|57.59|15
1692487500000|2023-08-19 23:25:00|58.67|57.67|58.67|57.67|58.69|57.69|58.67|57.67|11
1692487800000|2023-08-19 23:30:00|58.68|57.68|58.75|57.75|58.76|57.76|58.66|57.66|24
1692488100000|2023-08-19 23:35:00|58.76|57.76|58.77|57.77|58.77|57.77|58.76|57.76|8
1692488400000|2023-08-19 23:40:00|58.76|57.76|58.76|57.76|58.77|57.77|58.74|57.74|27
1692488700000|2023-08-19 23:45:00|58.77|57.77|58.75|57.75|58.77|57.77|58.69|57.69|21
1692489000000|2023-08-19 23:50:00|58.76|57.76|58.76|57.76|58.77|57.77|58.7|57.7|34
1692489300000|2023-08-19 23:55:00|58.75|57.75|58.78|57.78|58.8|57.8|58.75|57.75|33
1692489600000|2023-08-20 00:00:00|58.77|57.77|58.88|57.88|58.89|57.89|58.77|57.77|28
1692489900000|2023-08-20 00:05:00|58.89|57.89|58.9|57.9|58.9|57.9|58.87|57.87|18
1692490200000|2023-08-20 00:10:00|58.89|57.89|59.09|58.09|59.1|58.1|58.88|57.88|26
1692490500000|2023-08-20 00:15:00|59.1|58.1|59.17|58.17|59.18|58.18|59.1|58.1|22
1692490800000|2023-08-20 00:20:00|59.16|58.16|59.26|58.26|59.26|58.26|59.08|58.08|41
1692491100000|2023-08-20 00:25:00|59.25|58.25|59.27|58.27|59.35|58.35|59.24|58.24|26
1692491400000|2023-08-20 00:30:00|59.26|58.26|59.05|58.05|59.26|58.26|58.99|57.99|61
1692491700000|2023-08-20 00:35:00|59.06|58.06|59.09|58.09|59.17|58.17|58.98|57.98|36
1692492000000|2023-08-20 00:40:00|59.1|58.1|59.36|58.36|59.37|58.37|59.1|58.1|43
1692492300000|2023-08-20 00:45:00|59.35|58.35|59.37|58.37|59.37|58.37|59.25|58.25|64
1692492600000|2023-08-20 00:50:00|59.36|58.36|59.48|58.48|59.48|58.48|59.36|58.36|43
1692492900000|2023-08-20 00:55:00|59.47|58.47|59.45|58.45|59.48|58.48|59.35|58.35|54
1692493200000|2023-08-20 01:00:00|59.46|58.46|59.27|58.27|59.46|58.46|59.25|58.25|40
1692493500000|2023-08-20 01:05:00|59.28|58.28|59.26|58.26|59.28|58.28|59.24|58.24|37
1692493800000|2023-08-20 01:10:00|59.27|58.27|59.16|58.16|59.27|58.27|59.1|58.1|61
1692494100000|2023-08-20 01:15:00|59.15|58.15|58.98|57.98|59.17|58.17|58.97|57.97|67
1692494400000|2023-08-20 01:20:00|58.97|57.97|58.96|57.96|59.06|58.06|58.96|57.96|38
1692494700000|2023-08-20 01:25:00|58.97|57.97|58.99|57.99|59.01|58.01|58.95|57.95|44
1692495000000|2023-08-20 01:30:00|59|58|58.97|57.97|59|58|58.88|57.88|81
1692495300000|2023-08-20 01:35:00|58.98|57.98|59|58|59.07|58.07|58.97|57.97|24
1692495600000|2023-08-20 01:40:00|58.99|57.99|59.07|58.07|59.07|58.07|58.97|57.97|39
1692495900000|2023-08-20 01:45:00|59.08|58.08|59.07|58.07|59.16|58.16|59.05|58.05|30
1692496200000|2023-08-20 01:50:00|59.06|58.06|58.99|57.99|59.07|58.07|58.96|57.96|45
1692496500000|2023-08-20 01:55:00|58.97|57.97|58.98|57.98|59|58|58.96|57.96|28
1692496800000|2023-08-20 02:00:00|58.96|57.96|58.96|57.96|58.99|57.99|58.94|57.94|16
1692497100000|2023-08-20 02:05:00|58.95|57.95|58.98|57.98|59.06|58.06|58.95|57.95|31
1692497400000|2023-08-20 02:10:00|58.99|57.99|58.99|57.99|59|58|58.95|57.95|27
1692497700000|2023-08-20 02:15:00|59|58|59.05|58.05|59.08|58.08|58.99|57.99|29
1692498000000|2023-08-20 02:20:00|59.04|58.04|59.1|58.1|59.1|58.1|59.04|58.04|16
1692498300000|2023-08-20 02:25:00|59.11|58.11|59.15|58.15|59.16|58.16|59.11|58.11|27
1692498600000|2023-08-20 02:30:00|59.14|58.14|59.16|58.16|59.16|58.16|59.12|58.12|17
1692498900000|2023-08-20 02:35:00|59.15|58.15|59.17|58.17|59.18|58.18|59.13|58.13|23
1692499200000|2023-08-20 02:40:00|59.15|58.15|59.25|58.25|59.25|58.25|59.15|58.15|23
1692499500000|2023-08-20 02:45:00|59.26|58.26|59.17|58.17|59.28|58.28|59.15|58.15|29
1692499800000|2023-08-20 02:50:00|59.16|58.16|59.08|58.08|59.17|58.17|59.07|58.07|35
1692500100000|2023-08-20 02:55:00|59.09|58.09|59.15|58.15|59.18|58.18|59.08|58.08|38
1692500400000|2023-08-20 03:00:00|59.16|58.16|59.15|58.15|59.17|58.17|59.14|58.14|18
1692500700000|2023-08-20 03:05:00|59.14|58.14|59.08|58.08|59.17|58.17|59.07|58.07|31
1692501000000|2023-08-20 03:10:00|59.06|58.06|59.08|58.08|59.1|58.1|59.05|58.05|27
1692501300000|2023-08-20 03:15:00|59.09|58.09|59.18|58.18|59.19|58.19|59.09|58.09|12
1692501600000|2023-08-20 03:20:00|59.17|58.17|59.19|58.19|59.2|58.2|59.15|58.15|30
1692501900000|2023-08-20 03:25:00|59.2|58.2|59.34|58.34|59.34|58.34|59.19|58.19|22
1692502200000|2023-08-20 03:30:00|59.35|58.35|59.35|58.35|59.35|58.35|59.35|58.35|1
1692502500000|2023-08-20 03:35:00|59.34|58.34|59.28|58.28|59.34|58.34|59.25|58.25|30
1692502800000|2023-08-20 03:40:00|59.26|58.26|59.26|58.26|59.28|58.28|59.24|58.24|19
1692503100000|2023-08-20 03:45:00|59.28|58.28|59.25|58.25|59.29|58.29|59.24|58.24|17
1692503400000|2023-08-20 03:50:00|59.26|58.26|59.28|58.28|59.28|58.28|59.26|58.26|4
1692503700000|2023-08-20 03:55:00|59.26|58.26|59.18|58.18|59.28|58.28|59.15|58.15|12
1692504000000|2023-08-20 04:00:00|59.19|58.19|59.19|58.19|59.21|58.21|59.16|58.16|13
1692504300000|2023-08-20 04:05:00|59.18|58.18|59.25|58.25|59.25|58.25|59.18|58.18|17
1692504600000|2023-08-20 04:10:00|59.26|58.26|59.26|58.26|59.27|58.27|59.26|58.26|5
1692504900000|2023-08-20 04:15:00|59.27|58.27|59.27|58.27|59.27|58.27|59.26|58.26|13
1692505200000|2023-08-20 04:20:00|59.26|58.26|59.18|58.18|59.26|58.26|59.17|58.17|8
1692505500000|2023-08-20 04:25:00|59.17|58.17|59.18|58.18|59.18|58.18|59.16|58.16|14
1692505800000|2023-08-20 04:30:00|59.17|58.17|59.07|58.07|59.18|58.18|59.06|58.06|24
1692506100000|2023-08-20 04:35:00|59.08|58.08|59.08|58.08|59.08|58.08|59.06|58.06|7
1692506400000|2023-08-20 04:40:00|59.09|58.09|59.08|58.08|59.15|58.15|59.05|58.05|19
1692506700000|2023-08-20 04:45:00|59.09|58.09|59.09|58.09|59.09|58.09|59.05|58.05|15
1692507000000|2023-08-20 04:50:00|59.08|58.08|59.09|58.09|59.1|58.1|59.07|58.07|8
1692507300000|2023-08-20 04:55:00|59.1|58.1|59.08|58.08|59.15|58.15|59.08|58.08|17
1692507600000|2023-08-20 05:00:00|59.07|58.07|59.05|58.05|59.08|58.08|59.05|58.05|9
1692507900000|2023-08-20 05:05:00|59.06|58.06|59.06|58.06|59.08|58.08|59.05|58.05|21
1692508200000|2023-08-20 05:10:00|59.07|58.07|59.15|58.15|59.15|58.15|59.06|58.06|24
1692508500000|2023-08-20 05:15:00|59.14|58.14|59.05|58.05|59.14|58.14|59.04|58.04|34
1692508800000|2023-08-20 05:20:00|59.06|58.06|59.17|58.17|59.17|58.17|59.06|58.06|15
1692509100000|2023-08-20 05:25:00|59.15|58.15|59.27|58.27|59.27|58.27|59.14|58.14|16
1692509400000|2023-08-20 05:30:00|59.26|58.26|59.25|58.25|59.26|58.26|59.23|58.23|8
1692509700000|2023-08-20 05:35:00|59.26|58.26|59.18|58.18|59.26|58.26|59.15|58.15|34
1692510000000|2023-08-20 05:40:00|59.19|58.19|59.17|58.17|59.23|58.23|59.15|58.15|23
1692510300000|2023-08-20 05:45:00|59.18|58.18|59.04|58.04|59.18|58.18|59.03|58.03|39
1692510600000|2023-08-20 05:50:00|59.05|58.05|58.95|57.95|59.05|58.05|58.94|57.94|63
1692510900000|2023-08-20 05:55:00|58.96|57.96|58.97|57.97|59.04|58.04|58.94|57.94|37
1692511200000|2023-08-20 06:00:00|58.96|57.96|58.98|57.98|58.98|57.98|58.95|57.95|37
1692511500000|2023-08-20 06:05:00|58.99|57.99|58.97|57.97|59.06|58.06|58.94|57.94|20
1692511800000|2023-08-20 06:10:00|58.96|57.96|58.94|57.94|58.97|57.97|58.93|57.93|13
1692512100000|2023-08-20 06:15:00|58.93|57.93|58.77|57.77|58.93|57.93|58.68|57.68|107
1692512400000|2023-08-20 06:20:00|58.76|57.76|58.75|57.75|58.77|57.77|58.63|57.63|54
1692512700000|2023-08-20 06:25:00|58.73|57.73|58.76|57.76|58.81|57.81|58.73|57.73|28
1692513000000|2023-08-20 06:30:00|58.75|57.75|58.75|57.75|58.78|57.78|58.66|57.66|48
1692513300000|2023-08-20 06:35:00|58.76|57.76|58.85|57.85|58.87|57.87|58.76|57.76|56
1692513600000|2023-08-20 06:40:00|58.84|57.84|58.89|57.89|58.89|57.89|58.82|57.82|32
1692513900000|2023-08-20 06:45:00|58.88|57.88|58.75|57.75|58.88|57.88|58.74|57.74|49
1692514200000|2023-08-20 06:50:00|58.74|57.74|58.78|57.78|58.78|57.78|58.73|57.73|27
1692514500000|2023-08-20 06:55:00|58.77|57.77|58.76|57.76|58.77|57.77|58.73|57.73|22
1692514800000|2023-08-20 07:00:00|58.77|57.77|58.78|57.78|58.84|57.84|58.74|57.74|26
1692515100000|2023-08-20 07:05:00|58.77|57.77|58.84|57.84|58.85|57.85|58.75|57.75|32
1692515400000|2023-08-20 07:10:00|58.85|57.85|58.83|57.83|58.88|57.88|58.83|57.83|16
1692515700000|2023-08-20 07:15:00|58.85|57.85|58.88|57.88|58.88|57.88|58.84|57.84|12
1692516000000|2023-08-20 07:20:00|58.87|57.87|58.86|57.86|58.88|57.88|58.84|57.84|22
1692516300000|2023-08-20 07:25:00|58.84|57.84|58.8|57.8|58.84|57.84|58.76|57.76|25
1692516600000|2023-08-20 07:30:00|58.77|57.77|58.84|57.84|58.85|57.85|58.77|57.77|15
1692516900000|2023-08-20 07:35:00|58.83|57.83|58.79|57.79|58.83|57.83|58.76|57.76|12
1692517200000|2023-08-20 07:40:00|58.81|57.81|58.94|57.94|58.94|57.94|58.81|57.81|22
1692517500000|2023-08-20 07:45:00|58.93|57.93|58.84|57.84|58.93|57.93|58.84|57.84|23
1692517800000|2023-08-20 07:50:00|58.83|57.83|58.89|57.89|58.9|57.9|58.83|57.83|17
1692518100000|2023-08-20 07:55:00|58.88|57.88|58.98|57.98|58.99|57.99|58.88|57.88|16
1692518400000|2023-08-20 08:00:00|58.97|57.97|58.98|57.98|59|58|58.97|57.97|25
1692518700000|2023-08-20 08:05:00|58.97|57.97|58.98|57.98|58.98|57.98|58.96|57.96|15
1692519000000|2023-08-20 08:10:00|58.97|57.97|58.88|57.88|58.98|57.98|58.87|57.87|17
1692519300000|2023-08-20 08:15:00|58.89|57.89|58.88|57.88|58.95|57.95|58.87|57.87|19
1692519600000|2023-08-20 08:20:00|58.86|57.86|58.89|57.89|58.9|57.9|58.86|57.86|36
1692519900000|2023-08-20 08:25:00|58.9|57.9|58.88|57.88|58.95|57.95|58.86|57.86|45
1692520200000|2023-08-20 08:30:00|58.89|57.89|58.96|57.96|58.99|57.99|58.87|57.87|27
1692520500000|2023-08-20 08:35:00|58.97|57.97|58.99|57.99|58.99|57.99|58.96|57.96|14
1692520800000|2023-08-20 08:40:00|58.98|57.98|58.98|57.98|59|58|58.96|57.96|67
1692521100000|2023-08-20 08:45:00|58.96|57.96|58.99|57.99|59|58|58.96|57.96|14
1692521400000|2023-08-20 08:50:00|59.02|58.02|59.2|58.2|59.24|58.24|59.02|58.02|73
1692521700000|2023-08-20 08:55:00|59.19|58.19|59.18|58.18|59.19|58.19|59.15|58.15|13
1692522000000|2023-08-20 09:00:00|59.17|58.17|59.09|58.09|59.18|58.18|59.07|58.07|29
1692522300000|2023-08-20 09:05:00|59.1|58.1|59.19|58.19|59.19|58.19|59.08|58.08|21
1692522600000|2023-08-20 09:10:00|59.17|58.17|59.18|58.18|59.19|58.19|59.15|58.15|6
1692522900000|2023-08-20 09:15:00|59.17|58.17|59.15|58.15|59.17|58.17|59.08|58.08|30
1692523200000|2023-08-20 09:20:00|59.16|58.16|59.16|58.16|59.2|58.2|59.14|58.14|20
1692523500000|2023-08-20 09:25:00|59.17|58.17|59.19|58.19|59.2|58.2|59.15|58.15|11
1692523800000|2023-08-20 09:30:00|59.18|58.18|59.19|58.19|59.2|58.2|59.17|58.17|32
1692524100000|2023-08-20 09:35:00|59.18|58.18|59.18|58.18|59.2|58.2|59.16|58.16|22
1692524400000|2023-08-20 09:40:00|59.19|58.19|59.18|58.18|59.19|58.19|59.17|58.17|8
1692524700000|2023-08-20 09:45:00|59.17|58.17|59.27|58.27|59.29|58.29|59.17|58.17|41
1692525000000|2023-08-20 09:50:00|59.28|58.28|59.29|58.29|59.29|58.29|59.27|58.27|38
1692525600000|2023-08-20 10:00:00|59.28|58.28|59.38|58.38|59.39|58.39|59.28|58.28|28
1692525900000|2023-08-20 10:05:00|59.37|58.37|59.48|58.48|59.49|58.49|59.37|58.37|31
1692526200000|2023-08-20 10:10:00|59.46|58.46|59.57|58.57|59.57|58.57|59.39|58.39|28
1692526500000|2023-08-20 10:15:00|59.58|58.58|59.45|58.45|59.58|58.58|59.38|58.38|48
1692526800000|2023-08-20 10:20:00|59.46|58.46|59.49|58.49|59.51|58.51|59.45|58.45|44
1692527100000|2023-08-20 10:25:00|59.48|58.48|59.49|58.49|59.51|58.51|59.44|58.44|31
1692527400000|2023-08-20 10:30:00|59.48|58.48|59.56|58.56|59.56|58.56|59.46|58.46|27
1692527700000|2023-08-20 10:35:00|59.57|58.57|59.67|58.67|59.68|58.68|59.56|58.56|35
1692528000000|2023-08-20 10:40:00|59.68|58.68|59.57|58.57|59.7|58.7|59.56|58.56|47
1692528300000|2023-08-20 10:45:00|59.58|58.58|59.57|58.57|59.6|58.6|59.56|58.56|36
1692528600000|2023-08-20 10:50:00|59.58|58.58|59.56|58.56|59.58|58.58|59.5|58.5|28
1692528900000|2023-08-20 10:55:00|59.55|58.55|59.63|58.63|59.63|58.63|59.55|58.55|24
1692529200000|2023-08-20 11:00:00|59.65|58.65|59.72|58.72|59.72|58.72|59.65|58.65|41
1692529500000|2023-08-20 11:05:00|59.73|58.73|59.8|58.8|59.8|58.8|59.68|58.68|42
1692529800000|2023-08-20 11:10:00|59.81|58.81|59.77|58.77|59.85|58.85|59.75|58.75|58
1692530100000|2023-08-20 11:15:00|59.78|58.78|59.81|58.81|59.86|58.86|59.77|58.77|49
1692530400000|2023-08-20 11:20:00|59.79|58.79|59.67|58.67|59.81|58.81|59.67|58.67|67
1692530700000|2023-08-20 11:25:00|59.68|58.68|59.66|58.66|59.69|58.69|59.58|58.58|31
1692531000000|2023-08-20 11:30:00|59.67|58.67|59.56|58.56|59.67|58.67|59.5|58.5|47
1692531300000|2023-08-20 11:35:00|59.55|58.55|59.59|58.59|59.65|58.65|59.55|58.55|76
1692531600000|2023-08-20 11:40:00|59.57|58.57|59.58|58.58|59.59|58.59|59.56|58.56|45
1692531900000|2023-08-20 11:45:00|59.56|58.56|59.57|58.57|59.58|58.58|59.48|58.48|28
1692532200000|2023-08-20 11:50:00|59.58|58.58|59.59|58.59|59.6|58.6|59.57|58.57|17
1692532500000|2023-08-20 11:55:00|59.6|58.6|59.59|58.59|59.6|58.6|59.58|58.58|9
1692532800000|2023-08-20 12:00:00|59.58|58.58|59.48|58.48|59.59|58.59|59.48|58.48|88
1692533100000|2023-08-20 12:05:00|59.47|58.47|59.5|58.5|59.51|58.51|59.47|58.47|42
1692533400000|2023-08-20 12:10:00|59.49|58.49|59.48|58.48|59.5|58.5|59.46|58.46|37
1692533700000|2023-08-20 12:15:00|59.47|58.47|59.38|58.38|59.47|58.47|59.38|58.38|11
1692534000000|2023-08-20 12:20:00|59.39|58.39|59.45|58.45|59.46|58.46|59.39|58.39|11
1692534300000|2023-08-20 12:25:00|59.44|58.44|59.45|58.45|59.45|58.45|59.43|58.43|10
1692534600000|2023-08-20 12:30:00|59.44|58.44|59.46|58.46|59.46|58.46|59.38|58.38|21
1692534900000|2023-08-20 12:35:00|59.45|58.45|59.55|58.55|59.56|58.56|59.45|58.45|64
1692535200000|2023-08-20 12:40:00|59.57|58.57|59.55|58.55|59.57|58.57|59.54|58.54|22
1692535500000|2023-08-20 12:45:00|59.57|58.57|59.58|58.58|59.61|58.61|59.56|58.56|32
1692535800000|2023-08-20 12:50:00|59.56|58.56|59.66|58.66|59.66|58.66|59.56|58.56|27
1692536100000|2023-08-20 12:55:00|59.67|58.67|59.6|58.6|59.67|58.67|59.57|58.57|52
1692536400000|2023-08-20 13:00:00|59.61|58.61|59.67|58.67|59.67|58.67|59.57|58.57|31
1692536700000|2023-08-20 13:05:00|59.68|58.68|59.59|58.59|59.7|58.7|59.59|58.59|27
1692537000000|2023-08-20 13:10:00|59.57|58.57|59.55|58.55|59.58|58.58|59.54|58.54|19
1692537300000|2023-08-20 13:15:00|59.56|58.56|59.4|58.4|59.56|58.56|59.4|58.4|25
1692537600000|2023-08-20 13:20:00|59.37|58.37|59.39|58.39|59.46|58.46|59.37|58.37|70
1692537900000|2023-08-20 13:25:00|59.36|58.36|59.39|58.39|59.4|58.4|59.36|58.36|32
1692538200000|2023-08-20 13:30:00|59.4|58.4|59.38|58.38|59.49|58.49|59.38|58.38|21
1692538500000|2023-08-20 13:35:00|59.36|58.36|59.4|58.4|59.45|58.45|59.36|58.36|29
1692538800000|2023-08-20 13:40:00|59.39|58.39|59.37|58.37|59.48|58.48|59.36|58.36|65
1692539100000|2023-08-20 13:45:00|59.36|58.36|59.38|58.38|59.4|58.4|59.35|58.35|24
1692539400000|2023-08-20 13:50:00|59.37|58.37|59.36|58.36|59.38|58.38|59.34|58.34|31
1692539700000|2023-08-20 13:55:00|59.35|58.35|59.21|58.21|59.36|58.36|59.18|58.18|51
1692540000000|2023-08-20 14:00:00|59.22|58.22|59.31|58.31|59.31|58.31|59.21|58.21|31
1692540300000|2023-08-20 14:05:00|59.27|58.27|59.17|58.17|59.36|58.36|59.16|58.16|51
1692540600000|2023-08-20 14:10:00|59.18|58.18|59.27|58.27|59.28|58.28|59.18|58.18|30
1692540900000|2023-08-20 14:15:00|59.25|58.25|59.1|58.1|59.28|58.28|59.04|58.04|43
1692541200000|2023-08-20 14:20:00|59.11|58.11|59.14|58.14|59.17|58.17|59.06|58.06|39
1692541500000|2023-08-20 14:25:00|59.15|58.15|59.07|58.07|59.17|58.17|59.06|58.06|23
1692541800000|2023-08-20 14:30:00|59.08|58.08|58.99|57.99|59.1|58.1|58.98|57.98|47
1692542100000|2023-08-20 14:35:00|59|58|58.89|57.89|59.07|58.07|58.88|57.88|40
1692542400000|2023-08-20 14:40:00|58.9|57.9|58.77|57.77|58.91|57.91|58.74|57.74|84
1692542700000|2023-08-20 14:45:00|58.8|57.8|58.78|57.78|58.87|57.87|58.78|57.78|52
1692543000000|2023-08-20 14:50:00|58.77|57.77|58.65|57.65|58.81|57.81|58.56|57.56|138
1692543300000|2023-08-20 14:55:00|58.66|57.66|58.55|57.55|58.7|57.7|58.55|57.55|100
1692543600000|2023-08-20 15:00:00|58.56|57.56|58.67|57.67|58.68|57.68|58.54|57.54|79
1692543900000|2023-08-20 15:05:00|58.66|57.66|58.24|57.24|58.66|57.66|58.18|57.18|152
1692544200000|2023-08-20 15:10:00|58.23|57.23|58.57|57.57|58.58|57.58|58.23|57.23|108
1692544500000|2023-08-20 15:15:00|58.55|57.55|58.74|57.74|58.77|57.77|58.46|57.46|98
1692544800000|2023-08-20 15:20:00|58.73|57.73|58.58|57.58|58.74|57.74|58.56|57.56|63
1692545100000|2023-08-20 15:25:00|58.59|57.59|58.56|57.56|58.64|57.64|58.54|57.54|65
1692545400000|2023-08-20 15:30:00|58.57|57.57|58.66|57.66|58.66|57.66|58.56|57.56|27
1692545700000|2023-08-20 15:35:00|58.67|57.67|58.68|57.68|58.69|57.69|58.64|57.64|42
1692546000000|2023-08-20 15:40:00|58.67|57.67|58.59|57.59|58.67|57.67|58.57|57.57|39
1692546300000|2023-08-20 15:45:00|58.58|57.58|58.56|57.56|58.66|57.66|58.56|57.56|32
1692546600000|2023-08-20 15:50:00|58.55|57.55|58.57|57.57|58.58|57.58|58.53|57.53|22
1692546900000|2023-08-20 15:55:00|58.56|57.56|58.69|57.69|58.69|57.69|58.56|57.56|49
1692547200000|2023-08-20 16:00:00|58.68|57.68|58.67|57.67|58.75|57.75|58.63|57.63|76
1692547500000|2023-08-20 16:05:00|58.66|57.66|58.57|57.57|58.66|57.66|58.55|57.55|32
1692547800000|2023-08-20 16:10:00|58.56|57.56|58.49|57.49|58.56|57.56|58.47|57.47|40
1692548100000|2023-08-20 16:15:00|58.48|57.48|58.44|57.44|58.48|57.48|58.37|57.37|39
1692548400000|2023-08-20 16:20:00|58.45|57.45|58.39|57.39|58.45|57.45|58.35|57.35|50
1692548700000|2023-08-20 16:25:00|58.4|57.4|58.48|57.48|58.48|57.48|58.38|57.38|30
1692549000000|2023-08-20 16:30:00|58.46|57.46|58.56|57.56|58.57|57.57|58.46|57.46|19
1692549300000|2023-08-20 16:35:00|58.54|57.54|58.54|57.54|58.57|57.57|58.48|57.48|21
1692549600000|2023-08-20 16:40:00|58.55|57.55|58.47|57.47|58.55|57.55|58.45|57.45|26
1692549900000|2023-08-20 16:45:00|58.49|57.49|58.38|57.38|58.49|57.49|58.36|57.36|27
1692550200000|2023-08-20 16:50:00|58.37|57.37|58.27|57.27|58.37|57.37|58.16|57.16|71
1692550500000|2023-08-20 16:55:00|58.28|57.28|58.36|57.36|58.38|57.38|58.24|57.24|40
1692550800000|2023-08-20 17:00:00|58.35|57.35|58.31|57.31|58.42|57.42|58.28|57.28|58
1692551100000|2023-08-20 17:05:00|58.33|57.33|58.47|57.47|58.5|57.5|58.33|57.33|36
1692551400000|2023-08-20 17:10:00|58.48|57.48|58.56|57.56|58.56|57.56|58.47|57.47|18
1692551700000|2023-08-20 17:15:00|58.57|57.57|58.57|57.57|58.61|57.61|58.56|57.56|35
1692552000000|2023-08-20 17:20:00|58.58|57.58|58.7|57.7|58.7|57.7|58.57|57.57|22
1692552300000|2023-08-20 17:25:00|58.69|57.69|58.76|57.76|58.77|57.77|58.65|57.65|26
1692552600000|2023-08-20 17:30:00|58.77|57.77|58.77|57.77|58.77|57.77|58.66|57.66|32
1692552900000|2023-08-20 17:35:00|58.76|57.76|58.96|57.96|58.96|57.96|58.75|57.75|29
1692553200000|2023-08-20 17:40:00|58.95|57.95|58.97|57.97|58.99|57.99|58.94|57.94|16
1692553500000|2023-08-20 17:45:00|58.98|57.98|58.97|57.97|59.06|58.06|58.94|57.94|26
1692553800000|2023-08-20 17:50:00|58.95|57.95|58.88|57.88|58.96|57.96|58.78|57.78|40
1692554100000|2023-08-20 17:55:00|58.89|57.89|58.88|57.88|58.89|57.89|58.85|57.85|11
1692554400000|2023-08-20 18:00:00|58.87|57.87|58.87|57.87|58.95|57.95|58.87|57.87|20
1692554700000|2023-08-20 18:05:00|58.89|57.89|58.97|57.97|58.97|57.97|58.86|57.86|34
1692555000000|2023-08-20 18:10:00|58.99|57.99|59.04|58.04|59.06|58.06|58.95|57.95|16
1692555300000|2023-08-20 18:15:00|59.05|58.05|58.99|57.99|59.05|58.05|58.98|57.98|24
1692555600000|2023-08-20 18:20:00|58.96|57.96|58.97|57.97|58.99|57.99|58.96|57.96|13
1692555900000|2023-08-20 18:25:00|58.95|57.95|58.97|57.97|59|58|58.95|57.95|14
1692556200000|2023-08-20 18:30:00|58.98|57.98|59|58|59|58|58.96|57.96|23
1692556500000|2023-08-20 18:35:00|59.02|58.02|59|58|59.03|58.03|58.96|57.96|35
1692556800000|2023-08-20 18:40:00|58.99|57.99|58.98|57.98|58.99|57.99|58.96|57.96|7
1692557100000|2023-08-20 18:45:00|58.99|57.99|58.97|57.97|58.99|57.99|58.94|57.94|39
1692557400000|2023-08-20 18:50:00|58.98|57.98|58.97|57.97|58.99|57.99|58.94|57.94|31
1692557700000|2023-08-20 18:55:00|58.96|57.96|58.85|57.85|58.96|57.96|58.78|57.78|45
1692558000000|2023-08-20 19:00:00|58.84|57.84|58.88|57.88|58.88|57.88|58.8|57.8|33
1692558300000|2023-08-20 19:05:00|58.87|57.87|58.94|57.94|58.94|57.94|58.85|57.85|29
1692558600000|2023-08-20 19:10:00|58.93|57.93|58.88|57.88|58.93|57.93|58.87|57.87|12
1692558900000|2023-08-20 19:15:00|58.89|57.89|58.96|57.96|58.97|57.97|58.87|57.87|12
1692559200000|2023-08-20 19:20:00|58.94|57.94|58.96|57.96|58.97|57.97|58.94|57.94|10
1692559500000|2023-08-20 19:25:00|58.97|57.97|59|58|59|58|58.96|57.96|14
1692559800000|2023-08-20 19:30:00|59.03|58.03|58.98|57.98|59.05|58.05|58.98|57.98|21
1692560100000|2023-08-20 19:35:00|58.97|57.97|58.98|57.98|58.98|57.98|58.95|57.95|7
1692560400000|2023-08-20 19:40:00|58.96|57.96|58.99|57.99|58.99|57.99|58.96|57.96|5
1692560700000|2023-08-20 19:45:00|59|58|58.88|57.88|59|58|58.87|57.87|23
1692561000000|2023-08-20 19:50:00|58.89|57.89|58.95|57.95|58.97|57.97|58.87|57.87|42
1692561300000|2023-08-20 19:55:00|58.96|57.96|58.94|57.94|58.99|57.99|58.94|57.94|17
1692561600000|2023-08-20 20:00:00|58.95|57.95|58.99|57.99|59|58|58.94|57.94|19
1692561900000|2023-08-20 20:05:00|59|58|59.16|58.16|59.19|58.19|59|58|82
1692562200000|2023-08-20 20:10:00|59.17|58.17|59.19|58.19|59.19|58.19|59.07|58.07|38
1692562500000|2023-08-20 20:15:00|59.2|58.2|59.17|58.17|59.23|58.23|59.14|58.14|57
1692562800000|2023-08-20 20:20:00|59.19|58.19|59.28|58.28|59.28|58.28|59.17|58.17|24
1692563100000|2023-08-20 20:25:00|59.29|58.29|59.19|58.19|59.29|58.29|59.18|58.18|53
1692563400000|2023-08-20 20:30:00|59.2|58.2|59.19|58.19|59.2|58.2|59.15|58.15|36
1692563700000|2023-08-20 20:35:00|59.16|58.16|59.29|58.29|59.34|58.34|59.16|58.16|69
1692564000000|2023-08-20 20:40:00|59.28|58.28|59.38|58.38|59.39|58.39|59.28|58.28|39
1692564300000|2023-08-20 20:45:00|59.39|58.39|59.38|58.38|59.44|58.44|59.34|58.34|44
1692564600000|2023-08-20 20:50:00|59.37|58.37|59.2|58.2|59.38|58.38|59.19|58.19|61
1692564900000|2023-08-20 20:55:00|59.19|58.19|59.26|58.26|59.27|58.27|59.17|58.17|29
1692565200000|2023-08-20 21:00:00|59.25|58.25|59.22|58.22|59.28|58.28|59.2|58.2|32
1692565500000|2023-08-20 21:05:00|59.21|58.21|59.2|58.2|59.23|58.23|59.2|58.2|18
1692565800000|2023-08-20 21:10:00|59.19|58.19|59|58|59.2|58.2|59|58|56
1692566100000|2023-08-20 21:15:00|59.02|58.02|59.06|58.06|59.07|58.07|59.02|58.02|10
1692566400000|2023-08-20 21:20:00|59.07|58.07|59.01|58.01|59.07|58.07|59|58|22
1692566700000|2023-08-20 21:25:00|59|58|59|58|59.04|58.04|59|58|20
1692567000000|2023-08-20 21:30:00|58.99|57.99|58.91|57.91|59|58|58.9|57.9|36
1692567300000|2023-08-20 21:35:00|58.9|57.9|58.8|57.8|58.9|57.9|58.79|57.79|62
1692567600000|2023-08-20 21:40:00|58.81|57.81|58.85|57.85|58.87|57.87|58.8|57.8|37
1692568200000|2023-08-20 21:50:00|58.86|57.86|58.89|57.89|58.9|57.9|58.86|57.86|9
1692568500000|2023-08-20 21:55:00|58.88|57.88|58.82|57.82|58.89|57.89|58.81|57.81|37
1692568800000|2023-08-20 22:00:00|58.83|57.83|58.97|57.97|58.97|57.97|58.82|57.82|40
1692569100000|2023-08-20 22:05:00|58.96|57.96|59|58|59.01|58.01|58.96|57.96|31
1692569400000|2023-08-20 22:10:00|58.99|57.99|58.98|57.98|59|58|58.98|57.98|24
1692569700000|2023-08-20 22:15:00|58.98|57.98|58.97|57.97|58.99|57.99|58.96|57.96|44
1692570000000|2023-08-20 22:20:00|58.96|57.96|58.97|57.97|58.97|57.97|58.96|57.96|4
1692570300000|2023-08-20 22:25:00|58.98|57.98|58.98|57.98|58.98|57.98|58.98|57.98|1
1692570600000|2023-08-20 22:30:00|59|58|58.97|57.97|59.07|58.07|58.96|57.96|25
1692570900000|2023-08-20 22:35:00|58.96|57.96|58.92|57.92|58.97|57.97|58.9|57.9|27
1692571200000|2023-08-20 22:40:00|58.91|57.91|58.87|57.87|58.92|57.92|58.87|57.87|18
1692571500000|2023-08-20 22:45:00|58.88|57.88|58.95|57.95|58.96|57.96|58.88|57.88|16
1692571800000|2023-08-20 22:50:00|58.96|57.96|58.97|57.97|58.97|57.97|58.91|57.91|15
1692572100000|2023-08-20 22:55:00|59|58|58.98|57.98|59|58|58.98|57.98|5
1692572400000|2023-08-20 23:00:00|58.99|57.99|59|58|59.05|58.05|58.99|57.99|16
1692572700000|2023-08-20 23:05:00|58.99|57.99|58.88|57.88|59|58|58.88|57.88|18
1692573000000|2023-08-20 23:10:00|58.87|57.87|58.88|57.88|58.89|57.89|58.87|57.87|16
1692573300000|2023-08-20 23:15:00|58.87|57.87|58.92|57.92|58.93|57.93|58.87|57.87|16
1692573600000|2023-08-20 23:20:00|58.95|57.95|58.9|57.9|58.95|57.95|58.87|57.87|27
1692573900000|2023-08-20 23:25:00|58.91|57.91|59|58|59|58|58.91|57.91|14
1692574200000|2023-08-20 23:30:00|59.01|58.01|59.01|58.01|59.01|58.01|58.99|57.99|5
1692574500000|2023-08-20 23:35:00|59.02|58.02|59.11|58.11|59.11|58.11|59.02|58.02|21
1692574800000|2023-08-20 23:40:00|59.1|58.1|59.09|58.09|59.17|58.17|59.08|58.08|30
1692575100000|2023-08-20 23:45:00|59.08|58.08|59.05|58.05|59.08|58.08|59.05|58.05|5
1692575400000|2023-08-20 23:50:00|59.06|58.06|58.97|57.97|59.06|58.06|58.95|57.95|21
1692575700000|2023-08-20 23:55:00|58.95|57.95|59.03|58.03|59.03|58.03|58.95|57.95|37
1692576000000|2023-08-21 00:00:00|59.02|58.02|59.06|58.06|59.07|58.07|59|58|31
1692576300000|2023-08-21 00:05:00|59.07|58.07|58.95|57.95|59.15|58.15|58.95|57.95|28
1692576600000|2023-08-21 00:10:00|58.94|57.94|58.87|57.87|58.95|57.95|58.87|57.87|16
1692576900000|2023-08-21 00:15:00|58.88|57.88|58.8|57.8|58.89|57.89|58.8|57.8|21
1692577200000|2023-08-21 00:20:00|58.79|57.79|58.85|57.85|58.85|57.85|58.78|57.78|17
1692577500000|2023-08-21 00:25:00|58.86|57.86|58.81|57.81|58.96|57.96|58.79|57.79|57
1692577800000|2023-08-21 00:30:00|58.82|57.82|58.82|57.82|58.82|57.82|58.79|57.79|32
1692578100000|2023-08-21 00:35:00|58.81|57.81|58.82|57.82|58.82|57.82|58.79|57.79|11
1692578400000|2023-08-21 00:40:00|58.81|57.81|58.76|57.76|58.81|57.81|58.7|57.7|17
1692578700000|2023-08-21 00:45:00|58.91|57.91|58.99|57.99|59.03|58.03|58.9|57.9|74
1692579000000|2023-08-21 00:50:00|58.98|57.98|58.88|57.88|58.99|57.99|58.88|57.88|33
1692579300000|2023-08-21 00:55:00|58.89|57.89|58.92|57.92|58.94|57.94|58.89|57.89|60
1692579600000|2023-08-21 01:00:00|58.93|57.93|59|58|59.05|58.05|58.9|57.9|36
1692579900000|2023-08-21 01:05:00|59.01|58.01|59.01|58.01|59.06|58.06|59|58|27
1692580200000|2023-08-21 01:10:00|59|58|58.82|57.82|59|58|58.79|57.79|63
1692580500000|2023-08-21 01:15:00|58.81|57.81|58.94|57.94|58.96|57.96|58.75|57.75|80
1692580800000|2023-08-21 01:20:00|58.93|57.93|58.86|57.86|58.95|57.95|58.78|57.78|55
1692581100000|2023-08-21 01:25:00|58.87|57.87|58.94|57.94|58.96|57.96|58.86|57.86|58
1692581400000|2023-08-21 01:30:00|58.9|57.9|58.84|57.84|58.95|57.95|58.81|57.81|29
1692581700000|2023-08-21 01:35:00|58.85|57.85|58.79|57.79|58.87|57.87|58.78|57.78|31
1692582000000|2023-08-21 01:40:00|58.8|57.8|58.85|57.85|58.86|57.86|58.8|57.8|28
1692582300000|2023-08-21 01:45:00|58.84|57.84|58.84|57.84|58.85|57.85|58.8|57.8|29
1692582600000|2023-08-21 01:50:00|58.83|57.83|58.83|57.83|58.85|57.85|58.79|57.79|28
1692582900000|2023-08-21 01:55:00|58.82|57.82|58.89|57.89|58.89|57.89|58.8|57.8|35
1692583200000|2023-08-21 02:00:00|58.88|57.88|58.92|57.92|58.96|57.96|58.87|57.87|32
1692583500000|2023-08-21 02:05:00|58.93|57.93|58.88|57.88|58.95|57.95|58.88|57.88|42
1692583800000|2023-08-21 02:10:00|58.89|57.89|58.98|57.98|58.98|57.98|58.88|57.88|20
1692584100000|2023-08-21 02:15:00|58.97|57.97|58.95|57.95|58.98|57.98|58.95|57.95|21
1692584400000|2023-08-21 02:20:00|58.93|57.93|58.92|57.92|58.94|57.94|58.91|57.91|8
1692584700000|2023-08-21 02:25:00|58.93|57.93|58.83|57.83|58.93|57.93|58.81|57.81|14
1692585000000|2023-08-21 02:30:00|58.84|57.84|58.8|57.8|58.87|57.87|58.8|57.8|9
1692585300000|2023-08-21 02:35:00|58.81|57.81|58.76|57.76|58.84|57.84|58.75|57.75|34
1692585600000|2023-08-21 02:40:00|58.75|57.75|58.79|57.79|58.82|57.82|58.75|57.75|41
1692585900000|2023-08-21 02:45:00|58.8|57.8|58.77|57.77|58.81|57.81|58.77|57.77|19
1692586200000|2023-08-21 02:50:00|58.71|57.71|58.75|57.75|58.76|57.76|58.67|57.67|16
1692586500000|2023-08-21 02:55:00|58.76|57.76|58.72|57.72|58.76|57.76|58.71|57.71|14
1692586800000|2023-08-21 03:00:00|58.7|57.7|58.75|57.75|58.75|57.75|58.7|57.7|16
1692587100000|2023-08-21 03:05:00|58.76|57.76|58.75|57.75|58.76|57.76|58.75|57.75|4
1692587400000|2023-08-21 03:10:00|58.74|57.74|58.74|57.74|58.75|57.75|58.74|57.74|3
1692587700000|2023-08-21 03:15:00|58.75|57.75|58.75|57.75|58.76|57.76|58.75|57.75|3
1692588000000|2023-08-21 03:20:00|58.73|57.73|58.65|57.65|58.73|57.73|58.61|57.61|12
1692588300000|2023-08-21 03:25:00|58.66|57.66|58.73|57.73|58.74|57.74|58.66|57.66|11
1692588600000|2023-08-21 03:30:00|58.75|57.75|58.69|57.69|58.75|57.75|58.69|57.69|11
1692588900000|2023-08-21 03:35:00|58.7|57.7|58.67|57.67|58.7|57.7|58.67|57.67|4
1692589200000|2023-08-21 03:40:00|58.68|57.68|58.65|57.65|58.68|57.68|58.65|57.65|5
1692589500000|2023-08-21 03:45:00|58.6|57.6|58.57|57.57|58.6|57.6|58.55|57.55|12
1692589800000|2023-08-21 03:50:00|58.56|57.56|58.52|57.52|58.57|57.57|58.5|57.5|22
1692590100000|2023-08-21 03:55:00|58.53|57.53|58.54|57.54|58.55|57.55|58.52|57.52|16
1692590400000|2023-08-21 04:00:00|58.53|57.53|58.5|57.5|58.53|57.53|58.47|57.47|53
1692590700000|2023-08-21 04:05:00|58.49|57.49|58.48|57.48|58.49|57.49|58.47|57.47|16
1692591000000|2023-08-21 04:10:00|58.49|57.49|58.48|57.48|58.5|57.5|58.47|57.47|13
1692591300000|2023-08-21 04:15:00|58.49|57.49|58.48|57.48|58.5|57.5|58.48|57.48|8
1692591600000|2023-08-21 04:20:00|58.47|57.47|58.48|57.48|58.48|57.48|58.47|57.47|8
1692591900000|2023-08-21 04:25:00|58.49|57.49|58.45|57.45|58.49|57.49|58.37|57.37|23
1692592200000|2023-08-21 04:30:00|58.43|57.43|58.39|57.39|58.43|57.43|58.39|57.39|12
1692592500000|2023-08-21 04:35:00|58.4|57.4|58.3|57.3|58.4|57.4|58.28|57.28|28
1692592800000|2023-08-21 04:40:00|58.31|57.31|58.34|57.34|58.36|57.36|58.31|57.31|23
1692593100000|2023-08-21 04:45:00|58.35|57.35|58.36|57.36|58.36|57.36|58.34|57.34|22
1692593400000|2023-08-21 04:50:00|58.35|57.35|58.29|57.29|58.36|57.36|58.28|57.28|29
1692593700000|2023-08-21 04:55:00|58.3|57.3|58.31|57.31|58.35|57.35|58.3|57.3|13
1692594000000|2023-08-21 05:00:00|58.32|57.32|58.35|57.35|58.36|57.36|58.3|57.3|23
1692594300000|2023-08-21 05:05:00|58.36|57.36|58.48|57.48|58.48|57.48|58.35|57.35|19
1692594600000|2023-08-21 05:10:00|58.49|57.49|58.47|57.47|58.49|57.49|58.46|57.46|23
1692594900000|2023-08-21 05:15:00|58.48|57.48|58.46|57.46|58.48|57.48|58.45|57.45|15
1692595200000|2023-08-21 05:20:00|58.47|57.47|58.51|57.51|58.54|57.54|58.46|57.46|16
1692595500000|2023-08-21 05:25:00|58.5|57.5|58.71|57.71|58.71|57.71|58.47|57.47|43
1692595800000|2023-08-21 05:30:00|58.72|57.72|58.97|57.97|59.12|58.12|58.69|57.69|234
1692596100000|2023-08-21 05:35:00|58.98|57.98|59.01|58.01|59.05|58.05|58.98|57.98|21
1692596400000|2023-08-21 05:40:00|59.02|58.02|59.03|58.03|59.05|58.05|58.97|57.97|50
1692596700000|2023-08-21 05:45:00|59.04|58.04|58.92|57.92|59.07|58.07|58.92|57.92|38
1692597000000|2023-08-21 05:50:00|58.91|57.91|58.95|57.95|58.96|57.96|58.9|57.9|20
1692597300000|2023-08-21 05:55:00|58.91|57.91|58.89|57.89|58.91|57.91|58.88|57.88|12
1692597600000|2023-08-21 06:00:00|58.9|57.9|58.92|57.92|58.93|57.93|58.88|57.88|22
1692597900000|2023-08-21 06:05:00|58.93|57.93|58.93|57.93|58.93|57.93|58.92|57.92|13
1692598200000|2023-08-21 06:10:00|58.92|57.92|58.93|57.93|58.95|57.95|58.89|57.89|14
1692598500000|2023-08-21 06:15:00|58.94|57.94|58.89|57.89|58.95|57.95|58.88|57.88|48
1692598800000|2023-08-21 06:20:00|58.9|57.9|58.91|57.91|58.92|57.92|58.89|57.89|18
1692599100000|2023-08-21 06:25:00|58.9|57.9|58.87|57.87|58.93|57.93|58.87|57.87|14
1692599400000|2023-08-21 06:30:00|58.88|57.88|58.8|57.8|58.88|57.88|58.79|57.79|21
1692599700000|2023-08-21 06:35:00|58.81|57.81|58.74|57.74|58.83|57.83|58.74|57.74|16
1692600000000|2023-08-21 06:40:00|58.75|57.75|58.7|57.7|58.75|57.75|58.69|57.69|20
1692600300000|2023-08-21 06:45:00|58.69|57.69|58.64|57.64|58.7|57.7|58.64|57.64|7
1692600600000|2023-08-21 06:50:00|58.63|57.63|58.36|57.36|58.63|57.63|58.36|57.36|45
1692600900000|2023-08-21 06:55:00|58.37|57.37|58.4|57.4|58.45|57.45|58.37|57.37|35
1692601200000|2023-08-21 07:00:00|58.41|57.41|58.41|57.41|58.42|57.42|58.4|57.4|25
1692601500000|2023-08-21 07:05:00|58.42|57.42|58.29|57.29|58.43|57.43|58.29|57.29|35
1692601800000|2023-08-21 07:10:00|58.27|57.27|58.33|57.33|58.33|57.33|58.27|57.27|17
1692602100000|2023-08-21 07:15:00|58.33|57.33|58.31|57.31|58.34|57.34|58.31|57.31|27
1692602400000|2023-08-21 07:20:00|58.3|57.3|58.32|57.32|58.37|57.37|58.3|57.3|21
1692602700000|2023-08-21 07:25:00|58.33|57.33|58.32|57.32|58.34|57.34|58.31|57.31|40
1692603000000|2023-08-21 07:30:00|58.32|57.32|58.32|57.32|58.33|57.33|58.31|57.31|8
1692603300000|2023-08-21 07:35:00|58.31|57.31|58.33|57.33|58.34|57.34|58.31|57.31|18
1692603600000|2023-08-21 07:40:00|58.34|57.34|58.31|57.31|58.35|57.35|58.28|57.28|41
1692603900000|2023-08-21 07:45:00|58.3|57.3|58.31|57.31|58.35|57.35|58.3|57.3|30
1692604200000|2023-08-21 07:50:00|58.3|57.3|58.3|57.3|58.31|57.31|58.29|57.29|15
1692604500000|2023-08-21 07:55:00|58.29|57.29|58.34|57.34|58.34|57.34|58.27|57.27|23
1692604800000|2023-08-21 08:00:00|58.35|57.35|58.34|57.34|58.35|57.35|58.31|57.31|32
1692605100000|2023-08-21 08:05:00|58.32|57.32|58.3|57.3|58.32|57.32|58.29|57.29|10
1692605400000|2023-08-21 08:10:00|58.29|57.29|58.22|57.22|58.29|57.29|58.2|57.2|40
1692605700000|2023-08-21 08:15:00|58.2|57.2|58.1|57.1|58.21|57.21|58.09|57.09|34
1692606000000|2023-08-21 08:20:00|58.09|57.09|58.29|57.29|58.3|57.3|58.09|57.09|50
1692606300000|2023-08-21 08:25:00|58.3|57.3|58.39|57.39|58.4|57.4|58.29|57.29|55
1692606600000|2023-08-21 08:30:00|58.38|57.38|58.36|57.36|58.39|57.39|58.29|57.29|35
1692606900000|2023-08-21 08:35:00|58.37|57.37|58.38|57.38|58.44|57.44|58.37|57.37|48
1692607200000|2023-08-21 08:40:00|58.39|57.39|58.39|57.39|58.39|57.39|58.38|57.38|23
1692607500000|2023-08-21 08:45:00|58.38|57.38|58.38|57.38|58.39|57.39|58.29|57.29|26
1692607800000|2023-08-21 08:50:00|58.39|57.39|58.37|57.37|58.39|57.39|58.3|57.3|34
1692608100000|2023-08-21 08:55:00|58.38|57.38|58.47|57.47|58.47|57.47|58.38|57.38|14
1692608400000|2023-08-21 09:00:00|58.46|57.46|58.38|57.38|58.47|57.47|58.37|57.37|38
1692608700000|2023-08-21 09:05:00|58.39|57.39|58.38|57.38|58.39|57.39|58.38|57.38|12
1692609000000|2023-08-21 09:10:00|58.41|57.41|58.47|57.47|58.48|57.48|58.41|57.41|6
1692609300000|2023-08-21 09:15:00|58.46|57.46|58.5|57.5|58.5|57.5|58.45|57.45|37
1692609600000|2023-08-21 09:20:00|58.49|57.49|58.48|57.48|58.49|57.49|58.48|57.48|6
1692609900000|2023-08-21 09:25:00|58.47|57.47|58.48|57.48|58.48|57.48|58.47|57.47|4
1692610200000|2023-08-21 09:30:00|58.47|57.47|58.46|57.46|58.48|57.48|58.45|57.45|28
1692610500000|2023-08-21 09:35:00|58.45|57.45|58.39|57.39|58.46|57.46|58.38|57.38|33
1692610800000|2023-08-21 09:40:00|58.4|57.4|58.45|57.45|58.46|57.46|58.39|57.39|16
1692611100000|2023-08-21 09:45:00|58.41|57.41|58.27|57.27|58.43|57.43|58.26|57.26|38
1692611400000|2023-08-21 09:50:00|58.28|57.28|58.33|57.33|58.34|57.34|58.28|57.28|6
1692611700000|2023-08-21 09:55:00|58.35|57.35|58.34|57.34|58.35|57.35|58.3|57.3|16
1692612000000|2023-08-21 10:00:00|58.35|57.35|58.31|57.31|58.35|57.35|58.31|57.31|12
1692612300000|2023-08-21 10:05:00|58.32|57.32|58.19|57.19|58.32|57.32|58.1|57.1|129
1692612600000|2023-08-21 10:10:00|58.18|57.18|58.09|57.09|58.26|57.26|57.98|56.98|194
1692612900000|2023-08-21 10:15:00|58.08|57.08|58.19|57.19|58.26|57.26|58.06|57.06|82
1692613200000|2023-08-21 10:20:00|58.18|57.18|58.16|57.16|58.19|57.19|58.1|57.1|44
1692613500000|2023-08-21 10:25:00|58.15|57.15|58.12|57.12|58.16|57.16|58.1|57.1|42
1692613800000|2023-08-21 10:30:00|58.13|57.13|57.86|56.86|58.15|57.15|57.8|56.8|93
1692614100000|2023-08-21 10:35:00|57.87|56.87|57.88|56.88|57.94|56.94|57.86|56.86|45
1692614400000|2023-08-21 10:40:00|57.89|56.89|57.89|56.89|57.96|56.96|57.87|56.87|57
1692614700000|2023-08-21 10:45:00|57.88|56.88|57.96|56.96|57.96|56.96|57.81|56.81|70
1692615000000|2023-08-21 10:50:00|57.95|56.95|57.84|56.84|57.95|56.95|57.72|56.72|106
1692615300000|2023-08-21 10:55:00|57.83|56.83|57.95|56.95|57.96|56.96|57.83|56.83|93
1692615600000|2023-08-21 11:00:00|57.96|56.96|58.07|57.07|58.07|57.07|57.95|56.95|56
1692615900000|2023-08-21 11:05:00|58.06|57.06|58.04|57.04|58.08|57.08|58.04|57.04|19
1692616200000|2023-08-21 11:10:00|58.01|57.01|57.99|56.99|58.05|57.05|57.96|56.96|37
1692616500000|2023-08-21 11:15:00|58|57|58.09|57.09|58.11|57.11|57.99|56.99|44
1692616800000|2023-08-21 11:20:00|58.1|57.1|58.18|57.18|58.19|57.19|58.09|57.09|37
1692617100000|2023-08-21 11:25:00|58.17|57.17|58.2|57.2|58.2|57.2|58.17|57.17|27
1692617400000|2023-08-21 11:30:00|58.19|57.19|58.2|57.2|58.22|57.22|58.19|57.19|14
1692617700000|2023-08-21 11:35:00|58.24|57.24|58.24|57.24|58.24|57.24|58.23|57.23|3
1692618000000|2023-08-21 11:40:00|58.25|57.25|58.28|57.28|58.29|57.29|58.2|57.2|37
1692618300000|2023-08-21 11:45:00|58.27|57.27|58.24|57.24|58.27|57.27|58.2|57.2|26
1692618600000|2023-08-21 11:50:00|58.25|57.25|58.42|57.42|58.43|57.43|58.24|57.24|15
1692618900000|2023-08-21 11:55:00|58.43|57.43|58.43|57.43|58.43|57.43|58.38|57.38|28
1692619200000|2023-08-21 12:00:00|58.44|57.44|58.52|57.52|58.52|57.52|58.43|57.43|48
1692619500000|2023-08-21 12:05:00|58.51|57.51|58.71|57.71|58.71|57.71|58.51|57.51|46
1692619800000|2023-08-21 12:10:00|58.7|57.7|58.7|57.7|58.75|57.75|58.67|57.67|40
1692620100000|2023-08-21 12:15:00|58.69|57.69|58.69|57.69|58.7|57.7|58.67|57.67|37
1692620400000|2023-08-21 12:20:00|58.7|57.7|58.69|57.69|58.7|57.7|58.67|57.67|34
1692620700000|2023-08-21 12:25:00|58.68|57.68|58.67|57.67|58.7|57.7|58.67|57.67|28
1692621000000|2023-08-21 12:30:00|58.68|57.68|58.59|57.59|58.68|57.68|58.59|57.59|12
1692621300000|2023-08-21 12:35:00|58.58|57.58|58.65|57.65|58.66|57.66|58.58|57.58|21
1692621600000|2023-08-21 12:40:00|58.66|57.66|58.64|57.64|58.66|57.66|58.63|57.63|7
1692621900000|2023-08-21 12:45:00|58.65|57.65|58.5|57.5|58.66|57.66|58.5|57.5|43
1692622200000|2023-08-21 12:50:00|58.51|57.51|58.39|57.39|58.51|57.51|58.37|57.37|72
1692622500000|2023-08-21 12:55:00|58.38|57.38|58.33|57.33|58.39|57.39|58.21|57.21|35
1692622800000|2023-08-21 13:00:00|58.3|57.3|58.45|57.45|58.45|57.45|58.3|57.3|59
1692623100000|2023-08-21 13:05:00|58.44|57.44|58.22|57.22|58.45|57.45|58.18|57.18|64
1692623400000|2023-08-21 13:10:00|58.23|57.23|58.2|57.2|58.25|57.25|58.17|57.17|73
1692623700000|2023-08-21 13:15:00|58.19|57.19|58.12|57.12|58.2|57.2|58.1|57.1|47
1692624000000|2023-08-21 13:20:00|58.15|57.15|58.17|57.17|58.21|57.21|58.1|57.1|61
1692624300000|2023-08-21 13:25:00|58.18|57.18|58.15|57.15|58.19|57.19|58.08|57.08|40
1692624600000|2023-08-21 13:30:00|58.16|57.16|58.39|57.39|58.39|57.39|58.15|57.15|63
1692624900000|2023-08-21 13:35:00|58.4|57.4|58.46|57.46|58.46|57.46|58.36|57.36|41
1692625200000|2023-08-21 13:40:00|58.45|57.45|58.37|57.37|58.46|57.46|58.36|57.36|49
1692625500000|2023-08-21 13:45:00|58.38|57.38|58.31|57.31|58.39|57.39|58.3|57.3|57
1692625800000|2023-08-21 13:50:00|58.33|57.33|58.47|57.47|58.49|57.49|58.3|57.3|52
1692626100000|2023-08-21 13:55:00|58.46|57.46|58.94|57.94|58.94|57.94|58.4|57.4|91
1692626400000|2023-08-21 14:00:00|58.95|57.95|58.95|57.95|59.01|58.01|58.89|57.89|133
1692626700000|2023-08-21 14:05:00|58.96|57.96|59.13|58.13|59.24|58.24|58.95|57.95|120
1692627000000|2023-08-21 14:10:00|59.14|58.14|59.02|58.02|59.15|58.15|59.02|58.02|107
1692627300000|2023-08-21 14:15:00|59.01|58.01|58.92|57.92|59.03|58.03|58.9|57.9|105
1692627600000|2023-08-21 14:20:00|58.9|57.9|58.82|57.82|58.9|57.9|58.81|57.81|40
1692627900000|2023-08-21 14:25:00|58.81|57.81|58.73|57.73|58.82|57.82|58.72|57.72|33
1692628200000|2023-08-21 14:30:00|58.72|57.72|58.75|57.75|58.76|57.76|58.7|57.7|46
1692628500000|2023-08-21 14:35:00|58.74|57.74|58.75|57.75|58.76|57.76|58.69|57.69|55
1692628800000|2023-08-21 14:40:00|58.76|57.76|58.76|57.76|58.8|57.8|58.75|57.75|30
1692629100000|2023-08-21 14:45:00|58.75|57.75|58.77|57.77|58.79|57.79|58.75|57.75|34
1692629400000|2023-08-21 14:50:00|58.76|57.76|58.75|57.75|58.77|57.77|58.68|57.68|30
1692629700000|2023-08-21 14:55:00|58.74|57.74|58.76|57.76|58.86|57.86|58.74|57.74|27
1692630000000|2023-08-21 15:00:00|58.75|57.75|58.75|57.75|58.77|57.77|58.75|57.75|15
1692630300000|2023-08-21 15:05:00|58.74|57.74|58.55|57.55|58.76|57.76|58.51|57.51|36
1692630600000|2023-08-21 15:10:00|58.53|57.53|58.55|57.55|58.57|57.57|58.49|57.49|35
1692630900000|2023-08-21 15:15:00|58.54|57.54|58.31|57.31|58.55|57.55|58.2|57.2|103
1692631200000|2023-08-21 15:20:00|58.34|57.34|57.96|56.96|58.34|57.34|57.9|56.9|123
1692631500000|2023-08-21 15:25:00|57.97|56.97|57.36|56.36|58.09|57.09|56.8|55.8|384
1692631800000|2023-08-21 15:30:00|57.34|56.34|57.59|56.59|57.66|56.66|57.29|56.29|127
1692632100000|2023-08-21 15:35:00|57.6|56.6|57.71|56.71|57.79|56.79|57.59|56.59|100
1692632400000|2023-08-21 15:40:00|57.68|56.68|57.64|56.64|57.81|56.81|57.64|56.64|41
1692632700000|2023-08-21 15:45:00|57.65|56.65|57.67|56.67|57.75|56.75|57.54|56.54|89
1692633000000|2023-08-21 15:50:00|57.68|56.68|57.75|56.75|57.79|56.79|57.65|56.65|82
1692633300000|2023-08-21 15:55:00|57.74|56.74|57.7|56.7|57.78|56.78|57.69|56.69|72
1692633600000|2023-08-21 16:00:00|57.71|56.71|57.86|56.86|57.86|56.86|57.66|56.66|85
1692633900000|2023-08-21 16:05:00|57.85|56.85|57.8|56.8|57.86|56.86|57.79|56.79|41
1692634200000|2023-08-21 16:10:00|57.81|56.81|57.71|56.71|57.82|56.82|57.67|56.67|74
1692634500000|2023-08-21 16:15:00|57.7|56.7|57.91|56.91|57.91|56.91|57.69|56.69|56
1692634800000|2023-08-21 16:20:00|57.9|56.9|57.9|56.9|58.05|57.05|57.9|56.9|95
1692635100000|2023-08-21 16:25:00|57.92|56.92|57.89|56.89|57.96|56.96|57.88|56.88|46
1692635400000|2023-08-21 16:30:00|57.88|56.88|57.89|56.89|57.9|56.9|57.88|56.88|22
1692635700000|2023-08-21 16:35:00|57.9|56.9|57.84|56.84|57.91|56.91|57.79|56.79|33
1692636000000|2023-08-21 16:40:00|57.85|56.85|57.81|56.81|57.86|56.86|57.81|56.81|35
1692636300000|2023-08-21 16:45:00|57.82|56.82|57.91|56.91|57.97|56.97|57.8|56.8|59
1692636600000|2023-08-21 16:50:00|57.92|56.92|57.96|56.96|57.98|56.98|57.9|56.9|38
1692636900000|2023-08-21 16:55:00|57.95|56.95|57.85|56.85|57.95|56.95|57.8|56.8|57
1692637200000|2023-08-21 17:00:00|57.86|56.86|57.9|56.9|57.96|56.96|57.84|56.84|32
1692637500000|2023-08-21 17:05:00|57.89|56.89|57.96|56.96|57.96|56.96|57.87|56.87|23
1692637800000|2023-08-21 17:10:00|57.95|56.95|57.96|56.96|57.97|56.97|57.87|56.87|40
1692638100000|2023-08-21 17:15:00|57.95|56.95|58.17|57.17|58.17|57.17|57.88|56.88|46
1692638400000|2023-08-21 17:20:00|58.18|57.18|58.08|57.08|58.18|57.18|58.05|57.05|44
1692638700000|2023-08-21 17:25:00|58.09|57.09|58.19|57.19|58.2|57.2|58.08|57.08|38
1692639000000|2023-08-21 17:30:00|58.2|57.2|58.3|57.3|58.33|57.33|58.14|57.14|34
1692639300000|2023-08-21 17:35:00|58.29|57.29|58.16|57.16|58.29|57.29|58.15|57.15|65
1692639600000|2023-08-21 17:40:00|58.17|57.17|58.26|57.26|58.27|57.27|58.15|57.15|41
1692639900000|2023-08-21 17:45:00|58.27|57.27|58.25|57.25|58.28|57.28|58.17|57.17|48
1692640200000|2023-08-21 17:50:00|58.24|57.24|58.24|57.24|58.25|57.25|58.15|57.15|56
1692640500000|2023-08-21 17:55:00|58.25|57.25|58.18|57.18|58.25|57.25|58.16|57.16|18
1692640800000|2023-08-21 18:00:00|58.19|57.19|58.2|57.2|58.27|57.27|58.18|57.18|45
1692641100000|2023-08-21 18:05:00|58.16|57.16|58.16|57.16|58.18|57.18|58.1|57.1|41
1692641400000|2023-08-21 18:10:00|58.17|57.17|58.27|57.27|58.28|57.28|58.16|57.16|30
1692641700000|2023-08-21 18:15:00|58.26|57.26|58.3|57.3|58.3|57.3|58.26|57.26|14
1692642000000|2023-08-21 18:20:00|58.31|57.31|58.3|57.3|58.31|57.31|58.29|57.29|18
1692642300000|2023-08-21 18:25:00|58.29|57.29|58.26|57.26|58.29|57.29|58.19|57.19|38
1692642600000|2023-08-21 18:30:00|58.25|57.25|58.16|57.16|58.27|57.27|58.15|57.15|23
1692642900000|2023-08-21 18:35:00|58.17|57.17|58.26|57.26|58.26|57.26|58.17|57.17|14
1692643200000|2023-08-21 18:40:00|58.27|57.27|58.27|57.27|58.27|57.27|58.25|57.25|5
1692643500000|2023-08-21 18:45:00|58.28|57.28|58.35|57.35|58.43|57.43|58.27|57.27|58
1692643800000|2023-08-21 18:50:00|58.34|57.34|58.36|57.36|58.37|57.37|58.31|57.31|37
1692644100000|2023-08-21 18:55:00|58.35|57.35|58.36|57.36|58.37|57.37|58.3|57.3|25
1692644400000|2023-08-21 19:00:00|58.37|57.37|58.43|57.43|58.44|57.44|58.35|57.35|30
1692644700000|2023-08-21 19:05:00|58.44|57.44|58.51|57.51|58.55|57.55|58.44|57.44|37
1692645000000|2023-08-21 19:10:00|58.52|57.52|58.56|57.56|58.56|57.56|58.49|57.49|18
1692645300000|2023-08-21 19:15:00|58.55|57.55|58.57|57.57|58.58|57.58|58.49|57.49|35
1692645600000|2023-08-21 19:20:00|58.58|57.58|58.7|57.7|58.71|57.71|58.58|57.58|25
1692645900000|2023-08-21 19:25:00|58.71|57.71|58.76|57.76|58.78|57.78|58.7|57.7|29
1692646200000|2023-08-21 19:30:00|58.77|57.77|58.81|57.81|58.81|57.81|58.76|57.76|26
1692646500000|2023-08-21 19:35:00|58.8|57.8|58.8|57.8|58.81|57.81|58.79|57.79|13
1692646800000|2023-08-21 19:40:00|58.81|57.81|58.86|57.86|58.97|57.97|58.81|57.81|65
1692647100000|2023-08-21 19:45:00|58.87|57.87|58.94|57.94|58.98|57.98|58.87|57.87|53
1692647400000|2023-08-21 19:50:00|58.93|57.93|58.88|57.88|58.95|57.95|58.86|57.86|44
1692647700000|2023-08-21 19:55:00|58.89|57.89|58.76|57.76|58.89|57.89|58.7|57.7|63
1692648000000|2023-08-21 20:00:00|58.77|57.77|58.81|57.81|58.9|57.9|58.75|57.75|58
1692648300000|2023-08-21 20:05:00|58.8|57.8|58.76|57.76|58.86|57.86|58.74|57.74|28
1692648600000|2023-08-21 20:10:00|58.75|57.75|58.7|57.7|58.78|57.78|58.69|57.69|34
1692648900000|2023-08-21 20:15:00|58.69|57.69|58.76|57.76|58.77|57.77|58.69|57.69|21
1692649200000|2023-08-21 20:20:00|58.77|57.77|58.7|57.7|58.77|57.77|58.7|57.7|11
1692649500000|2023-08-21 20:25:00|58.69|57.69|58.73|57.73|58.75|57.75|58.67|57.67|28
1692649800000|2023-08-21 20:30:00|58.75|57.75|58.82|57.82|58.85|57.85|58.75|57.75|28
1692650100000|2023-08-21 20:35:00|58.8|57.8|58.81|57.81|58.82|57.82|58.8|57.8|20
1692650400000|2023-08-21 20:40:00|58.8|57.8|58.72|57.72|58.82|57.82|58.72|57.72|23
1692650700000|2023-08-21 20:45:00|58.73|57.73|58.78|57.78|58.78|57.78|58.7|57.7|16
1692651000000|2023-08-21 20:50:00|58.79|57.79|58.84|57.84|58.85|57.85|58.78|57.78|7
1692651300000|2023-08-21 20:55:00|58.83|57.83|58.7|57.7|58.83|57.83|58.7|57.7|17
1692651600000|2023-08-21 21:00:00|58.71|57.71|58.76|57.76|58.8|57.8|58.7|57.7|51
1692651900000|2023-08-21 21:05:00|58.75|57.75|58.75|57.75|58.77|57.77|58.74|57.74|19
1692652200000|2023-08-21 21:10:00|58.76|57.76|58.66|57.66|58.77|57.77|58.65|57.65|24
1692652500000|2023-08-21 21:15:00|58.67|57.67|58.58|57.58|58.68|57.68|58.58|57.58|18
1692652800000|2023-08-21 21:20:00|58.59|57.59|58.68|57.68|58.68|57.68|58.58|57.58|10
1692653100000|2023-08-21 21:25:00|58.69|57.69|58.76|57.76|58.76|57.76|58.68|57.68|9
1692653400000|2023-08-21 21:30:00|58.75|57.75|58.86|57.86|58.96|57.96|58.75|57.75|53
1692653700000|2023-08-21 21:35:00|58.87|57.87|58.99|57.99|58.99|57.99|58.86|57.86|51
1692654000000|2023-08-21 21:40:00|59|58|58.88|57.88|59|58|58.87|57.87|34
1692654300000|2023-08-21 21:45:00|58.89|57.89|58.88|57.88|58.89|57.89|58.88|57.88|16
1692654900000|2023-08-21 21:55:00|58.89|57.89|58.87|57.87|58.89|57.89|58.87|57.87|7
1692655200000|2023-08-21 22:00:00|58.88|57.88|58.87|57.87|58.88|57.88|58.86|57.86|20
1692655500000|2023-08-21 22:05:00|58.86|57.86|58.88|57.88|58.88|57.88|58.86|57.86|7
1692655800000|2023-08-21 22:10:00|58.87|57.87|58.86|57.86|58.87|57.87|58.84|57.84|6
1692656100000|2023-08-21 22:15:00|58.87|57.87|58.85|57.85|58.87|57.87|58.84|57.84|16
1692656400000|2023-08-21 22:20:00|58.86|57.86|58.81|57.81|58.86|57.86|58.81|57.81|12
1692656700000|2023-08-21 22:25:00|58.82|57.82|58.67|57.67|58.82|57.82|58.67|57.67|21
1692657000000|2023-08-21 22:30:00|58.68|57.68|58.67|57.67|58.69|57.69|58.67|57.67|12
1692657300000|2023-08-21 22:35:00|58.68|57.68|58.67|57.67|58.69|57.69|58.67|57.67|26
1692657600000|2023-08-21 22:40:00|58.65|57.65|58.62|57.62|58.66|57.66|58.6|57.6|20
1692657900000|2023-08-21 22:45:00|58.61|57.61|58.62|57.62|58.69|57.69|58.6|57.6|16
1692658200000|2023-08-21 22:50:00|58.63|57.63|58.61|57.61|58.63|57.63|58.61|57.61|17
1692658500000|2023-08-21 22:55:00|58.62|57.62|58.52|57.52|58.62|57.62|58.52|57.52|16
1692658800000|2023-08-21 23:00:00|58.51|57.51|58.56|57.56|58.56|57.56|58.5|57.5|17
1692659100000|2023-08-21 23:05:00|58.57|57.57|58.59|57.59|58.6|57.6|58.57|57.57|6
1692659400000|2023-08-21 23:10:00|58.58|57.58|58.58|57.58|58.58|57.58|58.58|57.58|1
1692659700000|2023-08-21 23:15:00|58.59|57.59|58.68|57.68|58.69|57.69|58.59|57.59|8
1692660000000|2023-08-21 23:20:00|58.69|57.69|58.76|57.76|58.76|57.76|58.67|57.67|19
1692660300000|2023-08-21 23:25:00|58.75|57.75|58.72|57.72|58.75|57.75|58.7|57.7|21
1692660600000|2023-08-21 23:30:00|58.77|57.77|58.78|57.78|58.82|57.82|58.76|57.76|18
1692660900000|2023-08-21 23:35:00|58.77|57.77|58.71|57.71|58.77|57.77|58.69|57.69|30
1692661200000|2023-08-21 23:40:00|58.7|57.7|58.71|57.71|58.72|57.72|58.69|57.69|17
1692661500000|2023-08-21 23:45:00|58.72|57.72|58.61|57.61|58.72|57.72|58.61|57.61|19
1692661800000|2023-08-21 23:50:00|58.62|57.62|58.61|57.61|58.62|57.62|58.6|57.6|16
1692662100000|2023-08-21 23:55:00|58.6|57.6|58.6|57.6|58.62|57.62|58.6|57.6|10
1692662400000|2023-08-22 00:00:00|58.61|57.61|58.69|57.69|58.77|57.77|58.61|57.61|38
1692662700000|2023-08-22 00:05:00|58.67|57.67|58.63|57.63|58.68|57.68|58.61|57.61|49
1692663000000|2023-08-22 00:10:00|58.6|57.6|58.68|57.68|58.68|57.68|58.6|57.6|36
1692663300000|2023-08-22 00:15:00|58.67|57.67|58.74|57.74|58.74|57.74|58.67|57.67|31
1692663600000|2023-08-22 00:20:00|58.75|57.75|58.75|57.75|58.8|57.8|58.7|57.7|42
1692663900000|2023-08-22 00:25:00|58.76|57.76|58.68|57.68|58.76|57.76|58.67|57.67|20
1692664200000|2023-08-22 00:30:00|58.69|57.69|58.7|57.7|58.71|57.71|58.67|57.67|36
1692664500000|2023-08-22 00:35:00|58.71|57.71|58.8|57.8|58.8|57.8|58.69|57.69|31
1692664800000|2023-08-22 00:40:00|58.79|57.79|58.71|57.71|58.8|57.8|58.7|57.7|20
1692665100000|2023-08-22 00:45:00|58.72|57.72|58.7|57.7|58.75|57.75|58.69|57.69|35
1692665400000|2023-08-22 00:50:00|58.69|57.69|58.69|57.69|58.7|57.7|58.6|57.6|40
1692665700000|2023-08-22 00:55:00|58.68|57.68|58.73|57.73|58.74|57.74|58.66|57.66|19
1692666000000|2023-08-22 01:00:00|58.7|57.7|58.68|57.68|58.72|57.72|58.66|57.66|36
1692666300000|2023-08-22 01:05:00|58.69|57.69|58.69|57.69|58.7|57.7|58.67|57.67|12
1692666600000|2023-08-22 01:10:00|58.7|57.7|58.67|57.67|58.7|57.7|58.66|57.66|18
1692666900000|2023-08-22 01:15:00|58.66|57.66|58.68|57.68|58.7|57.7|58.66|57.66|14
1692667200000|2023-08-22 01:20:00|58.69|57.69|58.69|57.69|58.7|57.7|58.67|57.67|8
1692667500000|2023-08-22 01:25:00|58.7|57.7|58.61|57.61|58.7|57.7|58.61|57.61|23
1692667800000|2023-08-22 01:30:00|58.62|57.62|58.61|57.61|58.63|57.63|58.6|57.6|12
1692668100000|2023-08-22 01:35:00|58.6|57.6|58.56|57.56|58.6|57.6|58.56|57.56|23
1692668400000|2023-08-22 01:40:00|58.57|57.57|58.52|57.52|58.58|57.58|58.5|57.5|10
1692668700000|2023-08-22 01:45:00|58.53|57.53|58.49|57.49|58.54|57.54|58.48|57.48|10
1692669000000|2023-08-22 01:50:00|58.53|57.53|58.53|57.53|58.55|57.55|58.52|57.52|7
1692669300000|2023-08-22 01:55:00|58.52|57.52|58.52|57.52|58.56|57.56|58.52|57.52|21
1692669600000|2023-08-22 02:00:00|58.55|57.55|58.57|57.57|58.58|57.58|58.5|57.5|36
1692669900000|2023-08-22 02:05:00|58.58|57.58|58.58|57.58|58.58|57.58|58.56|57.56|17
1692670200000|2023-08-22 02:10:00|58.57|57.57|58.65|57.65|58.65|57.65|58.57|57.57|40
1692670500000|2023-08-22 02:15:00|58.66|57.66|58.68|57.68|58.68|57.68|58.66|57.66|7
1692670800000|2023-08-22 02:20:00|58.69|57.69|58.67|57.67|58.69|57.69|58.65|57.65|10
1692671100000|2023-08-22 02:25:00|58.68|57.68|58.66|57.66|58.69|57.69|58.66|57.66|11
1692671400000|2023-08-22 02:30:00|58.67|57.67|58.67|57.67|58.68|57.68|58.66|57.66|11
1692671700000|2023-08-22 02:35:00|58.66|57.66|58.66|57.66|58.67|57.67|58.66|57.66|7
1692672000000|2023-08-22 02:40:00|58.67|57.67|58.67|57.67|58.68|57.68|58.66|57.66|5
1692672300000|2023-08-22 02:45:00|58.66|57.66|58.68|57.68|58.68|57.68|58.66|57.66|33
1692672600000|2023-08-22 02:50:00|58.67|57.67|58.67|57.67|58.68|57.68|58.66|57.66|8
1692672900000|2023-08-22 02:55:00|58.69|57.69|58.67|57.67|58.69|57.69|58.66|57.66|4
1692673200000|2023-08-22 03:00:00|58.66|57.66|58.67|57.67|58.67|57.67|58.66|57.66|6
1692673500000|2023-08-22 03:05:00|58.66|57.66|58.56|57.56|58.66|57.66|58.56|57.56|12
1692673800000|2023-08-22 03:10:00|58.57|57.57|58.57|57.57|58.57|57.57|58.56|57.56|7
1692674100000|2023-08-22 03:15:00|58.56|57.56|58.57|57.57|58.58|57.58|58.56|57.56|18
1692674400000|2023-08-22 03:20:00|58.58|57.58|58.57|57.57|58.65|57.65|58.56|57.56|17
1692674700000|2023-08-22 03:25:00|58.55|57.55|58.46|57.46|58.55|57.55|58.46|57.46|17
1692675000000|2023-08-22 03:30:00|58.47|57.47|58.44|57.44|58.49|57.49|58.39|57.39|36
1692675300000|2023-08-22 03:35:00|58.43|57.43|58.44|57.44|58.46|57.46|58.43|57.43|11
1692675600000|2023-08-22 03:40:00|58.43|57.43|58.48|57.48|58.5|57.5|58.43|57.43|11
1692675900000|2023-08-22 03:45:00|58.49|57.49|58.55|57.55|58.56|57.56|58.48|57.48|9
1692676200000|2023-08-22 03:50:00|58.56|57.56|58.57|57.57|58.58|57.58|58.56|57.56|8
1692676500000|2023-08-22 03:55:00|58.56|57.56|58.55|57.55|58.56|57.56|58.55|57.55|6
1692676800000|2023-08-22 04:00:00|58.56|57.56|58.54|57.54|58.56|57.56|58.51|57.51|8
1692677100000|2023-08-22 04:05:00|58.57|57.57|58.55|57.55|58.58|57.58|58.55|57.55|9
1692677400000|2023-08-22 04:10:00|58.54|57.54|58.5|57.5|58.54|57.54|58.5|57.5|11
1692677700000|2023-08-22 04:15:00|58.49|57.49|58.5|57.5|58.51|57.51|58.49|57.49|6
1692678000000|2023-08-22 04:20:00|58.51|57.51|58.48|57.48|58.55|57.55|58.48|57.48|14
1692678300000|2023-08-22 04:25:00|58.47|57.47|58.46|57.46|58.47|57.47|58.45|57.45|8
1692678600000|2023-08-22 04:30:00|58.47|57.47|58.45|57.45|58.48|57.48|58.45|57.45|19
1692678900000|2023-08-22 04:35:00|58.46|57.46|58.43|57.43|58.47|57.47|58.43|57.43|24
1692679200000|2023-08-22 04:40:00|58.42|57.42|58.43|57.43|58.43|57.43|58.41|57.41|18
1692679500000|2023-08-22 04:45:00|58.42|57.42|58.38|57.38|58.43|57.43|58.37|57.37|11
1692679800000|2023-08-22 04:50:00|58.37|57.37|58.29|57.29|58.37|57.37|58.29|57.29|24
1692680100000|2023-08-22 04:55:00|58.3|57.3|58.3|57.3|58.32|57.32|58.28|57.28|17
1692680400000|2023-08-22 05:00:00|58.31|57.31|58.36|57.36|58.36|57.36|58.3|57.3|40
1692680700000|2023-08-22 05:05:00|58.37|57.37|58.37|57.37|58.37|57.37|58.37|57.37|1
1692681000000|2023-08-22 05:10:00|58.33|57.33|58.36|57.36|58.37|57.37|58.31|57.31|9
1692681300000|2023-08-22 05:15:00|58.37|57.37|58.37|57.37|58.37|57.37|58.36|57.36|3
1692681600000|2023-08-22 05:20:00|58.36|57.36|58.28|57.28|58.37|57.37|58.27|57.27|27
1692681900000|2023-08-22 05:25:00|58.27|57.27|58.35|57.35|58.36|57.36|58.27|57.27|15
1692682200000|2023-08-22 05:30:00|58.36|57.36|58.31|57.31|58.36|57.36|58.3|57.3|11
1692682500000|2023-08-22 05:35:00|58.32|57.32|58.35|57.35|58.36|57.36|58.32|57.32|20
1692682800000|2023-08-22 05:40:00|58.36|57.36|58.33|57.33|58.37|57.37|58.33|57.33|13
1692683100000|2023-08-22 05:45:00|58.32|57.32|58.24|57.24|58.33|57.33|58.24|57.24|12
1692683400000|2023-08-22 05:50:00|58.25|57.25|58.27|57.27|58.28|57.28|58.25|57.25|16
1692683700000|2023-08-22 05:55:00|58.26|57.26|58.36|57.36|58.37|57.37|58.26|57.26|40
1692684000000|2023-08-22 06:00:00|58.37|57.37|58.39|57.39|58.45|57.45|58.36|57.36|25
1692684300000|2023-08-22 06:05:00|58.4|57.4|58.29|57.29|58.4|57.4|58.28|57.28|16
1692684600000|2023-08-22 06:10:00|58.3|57.3|58.37|57.37|58.39|57.39|58.29|57.29|29
1692684900000|2023-08-22 06:15:00|58.38|57.38|58.47|57.47|58.47|57.47|58.38|57.38|10
1692685200000|2023-08-22 06:20:00|58.46|57.46|58.4|57.4|58.49|57.49|58.4|57.4|41
1692685500000|2023-08-22 06:25:00|58.39|57.39|58.36|57.36|58.4|57.4|58.35|57.35|21
1692685800000|2023-08-22 06:30:00|58.37|57.37|58.32|57.32|58.38|57.38|58.32|57.32|14
1692686100000|2023-08-22 06:35:00|58.33|57.33|58.27|57.27|58.35|57.35|58.2|57.2|31
1692686400000|2023-08-22 06:40:00|58.26|57.26|58.26|57.26|58.27|57.27|58.19|57.19|15
1692686700000|2023-08-22 06:45:00|58.25|57.25|58.22|57.22|58.25|57.25|58.19|57.19|14
1692687000000|2023-08-22 06:50:00|58.23|57.23|58.25|57.25|58.29|57.29|58.2|57.2|27
1692687300000|2023-08-22 06:55:00|58.26|57.26|58.39|57.39|58.39|57.39|58.25|57.25|33
1692687600000|2023-08-22 07:00:00|58.4|57.4|58.46|57.46|58.47|57.47|58.4|57.4|34
1692687900000|2023-08-22 07:05:00|58.45|57.45|58.47|57.47|58.48|57.48|58.45|57.45|11
1692688200000|2023-08-22 07:10:00|58.46|57.46|58.48|57.48|58.48|57.48|58.46|57.46|15
1692688500000|2023-08-22 07:15:00|58.49|57.49|58.48|57.48|58.49|57.49|58.48|57.48|4
1692688800000|2023-08-22 07:20:00|58.49|57.49|58.47|57.47|58.49|57.49|58.42|57.42|17
1692689100000|2023-08-22 07:25:00|58.48|57.48|58.45|57.45|58.48|57.48|58.4|57.4|35
1692689700000|2023-08-22 07:35:00|58.46|57.46|58.48|57.48|58.48|57.48|58.45|57.45|11
1692690000000|2023-08-22 07:40:00|58.47|57.47|58.56|57.56|58.57|57.57|58.47|57.47|10
1692690300000|2023-08-22 07:45:00|58.57|57.57|58.49|57.49|58.57|57.57|58.49|57.49|7
1692690600000|2023-08-22 07:50:00|58.5|57.5|58.49|57.49|58.5|57.5|58.47|57.47|12
1692690900000|2023-08-22 07:55:00|58.48|57.48|58.5|57.5|58.57|57.57|58.48|57.48|19
1692691200000|2023-08-22 08:00:00|58.51|57.51|58.51|57.51|58.58|57.58|58.51|57.51|33
1692691500000|2023-08-22 08:05:00|58.52|57.52|58.49|57.49|58.52|57.52|58.49|57.49|32
1692691800000|2023-08-22 08:10:00|58.5|57.5|58.5|57.5|58.5|57.5|58.49|57.49|19
1692692100000|2023-08-22 08:15:00|58.49|57.49|58.49|57.49|58.49|57.49|58.47|57.47|5
1692692400000|2023-08-22 08:20:00|58.48|57.48|58.48|57.48|58.48|57.48|58.45|57.45|16
1692692700000|2023-08-22 08:25:00|58.47|57.47|58.48|57.48|58.48|57.48|58.46|57.46|10
1692693000000|2023-08-22 08:30:00|58.46|57.46|58.36|57.36|58.46|57.46|58.34|57.34|20
1692693300000|2023-08-22 08:35:00|58.37|57.37|58.36|57.36|58.38|57.38|58.35|57.35|10
1692693600000|2023-08-22 08:40:00|58.35|57.35|58.37|57.37|58.38|57.38|58.35|57.35|9
1692693900000|2023-08-22 08:45:00|58.36|57.36|58.36|57.36|58.37|57.37|58.36|57.36|3
1692694200000|2023-08-22 08:50:00|58.35|57.35|58.27|57.27|58.35|57.35|58.21|57.21|20
1692694500000|2023-08-22 08:55:00|58.26|57.26|58.36|57.36|58.36|57.36|58.26|57.26|9
1692694800000|2023-08-22 09:00:00|58.37|57.37|58.38|57.38|58.38|57.38|58.3|57.3|14
1692695100000|2023-08-22 09:05:00|58.37|57.37|58.38|57.38|58.46|57.46|58.37|57.37|23
1692695400000|2023-08-22 09:10:00|58.39|57.39|58.41|57.41|58.46|57.46|58.39|57.39|11
1692695700000|2023-08-22 09:15:00|58.4|57.4|58.38|57.38|58.42|57.42|58.37|57.37|38
1692696000000|2023-08-22 09:20:00|58.39|57.39|58.41|57.41|58.42|57.42|58.37|57.37|29
1692696300000|2023-08-22 09:25:00|58.42|57.42|58.47|57.47|58.47|57.47|58.42|57.42|6
1692696600000|2023-08-22 09:30:00|58.46|57.46|58.38|57.38|58.46|57.46|58.36|57.36|15
1692696900000|2023-08-22 09:35:00|58.39|57.39|58.44|57.44|58.46|57.46|58.39|57.39|14
1692697200000|2023-08-22 09:40:00|58.45|57.45|58.46|57.46|58.46|57.46|58.45|57.45|2
1692697500000|2023-08-22 09:45:00|58.52|57.52|58.49|57.49|58.57|57.57|58.49|57.49|24
1692697800000|2023-08-22 09:50:00|58.48|57.48|58.46|57.46|58.48|57.48|58.46|57.46|7
1692698100000|2023-08-22 09:55:00|58.45|57.45|58.35|57.35|58.45|57.45|58.35|57.35|15
1692698400000|2023-08-22 10:00:00|58.36|57.36|58.28|57.28|58.36|57.36|58.28|57.28|14
1692698700000|2023-08-22 10:05:00|58.29|57.29|58.3|57.3|58.34|57.34|58.29|57.29|17
1692699000000|2023-08-22 10:10:00|58.31|57.31|58.3|57.3|58.31|57.31|58.29|57.29|12
1692699300000|2023-08-22 10:15:00|58.29|57.29|58.3|57.3|58.3|57.3|58.28|57.28|12
1692699600000|2023-08-22 10:20:00|58.31|57.31|58.36|57.36|58.41|57.41|58.3|57.3|23
1692699900000|2023-08-22 10:25:00|58.37|57.37|58.41|57.41|58.41|57.41|58.36|57.36|28
1692700200000|2023-08-22 10:30:00|58.4|57.4|58.36|57.36|58.4|57.4|58.29|57.29|33
1692700500000|2023-08-22 10:35:00|58.35|57.35|58.31|57.31|58.36|57.36|58.31|57.31|10
1692700800000|2023-08-22 10:40:00|58.32|57.32|58.3|57.3|58.33|57.33|58.28|57.28|16
1692701100000|2023-08-22 10:45:00|58.33|57.33|58.27|57.27|58.35|57.35|58.26|57.26|26
1692701400000|2023-08-22 10:50:00|58.28|57.28|58.27|57.27|58.28|57.28|58.26|57.26|10
1692701700000|2023-08-22 10:55:00|58.28|57.28|58.28|57.28|58.3|57.3|58.27|57.27|17
1692702000000|2023-08-22 11:00:00|58.29|57.29|58.28|57.28|58.29|57.29|58.28|57.28|2
1692702300000|2023-08-22 11:05:00|58.27|57.27|58.25|57.25|58.27|57.27|58.25|57.25|7
1692702600000|2023-08-22 11:10:00|58.26|57.26|58.21|57.21|58.26|57.26|58.2|57.2|4
1692702900000|2023-08-22 11:15:00|58.2|57.2|58.19|57.19|58.25|57.25|58.17|57.17|21
1692703200000|2023-08-22 11:20:00|58.2|57.2|58.2|57.2|58.2|57.2|58.19|57.19|7
1692703500000|2023-08-22 11:25:00|58.22|57.22|58.29|57.29|58.3|57.3|58.22|57.22|24
1692703800000|2023-08-22 11:30:00|58.28|57.28|58.15|57.15|58.29|57.29|58.15|57.15|37
1692704100000|2023-08-22 11:35:00|58.16|57.16|58.17|57.17|58.18|57.18|58.16|57.16|31
1692704400000|2023-08-22 11:40:00|58.16|57.16|58.16|57.16|58.19|57.19|58.15|57.15|23
1692704700000|2023-08-22 11:45:00|58.15|57.15|58.12|57.12|58.17|57.17|58.12|57.12|10
1692705000000|2023-08-22 11:50:00|58.13|57.13|58.16|57.16|58.17|57.17|58.1|57.1|27
1692705300000|2023-08-22 11:55:00|58.15|57.15|58.17|57.17|58.17|57.17|58.08|57.08|21
1692705600000|2023-08-22 12:00:00|58.16|57.16|58.25|57.25|58.26|57.26|58.16|57.16|25
1692705900000|2023-08-22 12:05:00|58.26|57.26|58.25|57.25|58.27|57.27|58.21|57.21|17
1692706200000|2023-08-22 12:10:00|58.26|57.26|58.28|57.28|58.28|57.28|58.25|57.25|7
1692706500000|2023-08-22 12:15:00|58.3|57.3|58.37|57.37|58.38|57.38|58.3|57.3|10
1692706800000|2023-08-22 12:20:00|58.38|57.38|58.46|57.46|58.46|57.46|58.38|57.38|27
1692707100000|2023-08-22 12:25:00|58.47|57.47|58.41|57.41|58.47|57.47|58.4|57.4|15
1692707400000|2023-08-22 12:30:00|58.4|57.4|58.46|57.46|58.47|57.47|58.4|57.4|14
1692707700000|2023-08-22 12:35:00|58.47|57.47|58.56|57.56|58.58|57.58|58.47|57.47|25
1692708000000|2023-08-22 12:40:00|58.57|57.57|58.65|57.65|58.65|57.65|58.57|57.57|3
1692708300000|2023-08-22 12:45:00|58.62|57.62|58.58|57.58|58.62|57.62|58.57|57.57|20
1692708600000|2023-08-22 12:50:00|58.57|57.57|58.55|57.55|58.59|57.59|58.55|57.55|15
1692708900000|2023-08-22 12:55:00|58.53|57.53|58.39|57.39|58.53|57.53|58.39|57.39|14
1692709200000|2023-08-22 13:00:00|58.4|57.4|58.36|57.36|58.41|57.41|58.28|57.28|41
1692709500000|2023-08-22 13:05:00|58.37|57.37|58.35|57.35|58.38|57.38|58.29|57.29|18
1692709800000|2023-08-22 13:10:00|58.34|57.34|58.3|57.3|58.36|57.36|58.28|57.28|28
1692710100000|2023-08-22 13:15:00|58.29|57.29|58.1|57.1|58.3|57.3|58.09|57.09|83
1692710400000|2023-08-22 13:20:00|58.11|57.11|58.15|57.15|58.16|57.16|57.96|56.96|52
1692710700000|2023-08-22 13:25:00|58.16|57.16|58.04|57.04|58.17|57.17|58.01|57.01|36
1692711000000|2023-08-22 13:30:00|58.03|57.03|58.05|57.05|58.05|57.05|57.85|56.85|86
1692711300000|2023-08-22 13:35:00|58.04|57.04|57.95|56.95|58.05|57.05|57.76|56.76|129
1692711600000|2023-08-22 13:40:00|57.94|56.94|57.92|56.92|57.95|56.95|57.87|56.87|65
1692711900000|2023-08-22 13:45:00|57.95|56.95|57.79|56.79|57.96|56.96|57.78|56.78|85
1692712200000|2023-08-22 13:50:00|57.78|56.78|57.78|56.78|57.84|56.84|57.77|56.77|63
1692712500000|2023-08-22 13:55:00|57.77|56.77|57.71|56.71|57.77|56.77|57.68|56.68|118
1692712800000|2023-08-22 14:00:00|57.7|56.7|57.88|56.88|57.96|56.96|57.59|56.59|153
1692713100000|2023-08-22 14:05:00|57.89|56.89|57.74|56.74|57.89|56.89|57.7|56.7|90
1692713400000|2023-08-22 14:10:00|57.73|56.73|57.76|56.76|57.78|56.78|57.65|56.65|60
1692713700000|2023-08-22 14:15:00|57.75|56.75|57.77|56.77|57.78|56.78|57.66|56.66|52
1692714000000|2023-08-22 14:20:00|57.78|56.78|57.73|56.73|57.87|56.87|57.72|56.72|62
1692714300000|2023-08-22 14:25:00|57.74|56.74|57.69|56.69|57.76|56.76|57.67|56.67|62
1692714600000|2023-08-22 14:30:00|57.68|56.68|57.7|56.7|57.7|56.7|57.59|56.59|60
1692714900000|2023-08-22 14:35:00|57.71|56.71|57.61|56.61|57.78|56.78|57.6|56.6|64
1692715200000|2023-08-22 14:40:00|57.62|56.62|57.65|56.65|57.68|56.68|57.41|56.41|93
1692715500000|2023-08-22 14:45:00|57.66|56.66|57.65|56.65|57.76|56.76|57.6|56.6|64
1692715800000|2023-08-22 14:50:00|57.64|56.64|57.65|56.65|57.76|56.76|57.6|56.6|51
1692716100000|2023-08-22 14:55:00|57.66|56.66|57.7|56.7|57.76|56.76|57.65|56.65|51
1692716400000|2023-08-22 15:00:00|57.71|56.71|57.68|56.68|57.73|56.73|57.6|56.6|35
1692716700000|2023-08-22 15:05:00|57.67|56.67|57.74|56.74|57.76|56.76|57.66|56.66|48
1692717000000|2023-08-22 15:10:00|57.73|56.73|57.76|56.76|57.86|56.86|57.73|56.73|42
1692717300000|2023-08-22 15:15:00|57.75|56.75|57.76|56.76|57.77|56.77|57.66|56.66|38
1692717600000|2023-08-22 15:20:00|57.77|56.77|57.85|56.85|57.87|56.87|57.77|56.77|35
1692717900000|2023-08-22 15:25:00|57.84|56.84|57.8|56.8|57.85|56.85|57.75|56.75|39
1692718200000|2023-08-22 15:30:00|57.79|56.79|57.87|56.87|57.88|56.88|57.79|56.79|28
1692718500000|2023-08-22 15:35:00|57.86|56.86|57.81|56.81|57.87|56.87|57.81|56.81|20
1692718800000|2023-08-22 15:40:00|57.82|56.82|57.8|56.8|57.85|56.85|57.74|56.74|71
1692719100000|2023-08-22 15:45:00|57.79|56.79|57.75|56.75|57.84|56.84|57.7|56.7|62
1692719400000|2023-08-22 15:50:00|57.76|56.76|57.66|56.66|57.78|56.78|57.57|56.57|130
1692719700000|2023-08-22 15:55:00|57.65|56.65|57.7|56.7|57.75|56.75|57.6|56.6|69
1692720000000|2023-08-22 16:00:00|57.69|56.69|57.61|56.61|57.76|56.76|57.61|56.61|89
1692720300000|2023-08-22 16:05:00|57.6|56.6|57.6|56.6|57.69|56.69|57.57|56.57|95
1692720600000|2023-08-22 16:10:00|57.59|56.59|57.53|56.53|57.6|56.6|57.49|56.49|102
1692720900000|2023-08-22 16:15:00|57.54|56.54|57.54|56.54|57.66|56.66|57.4|56.4|151
1692721200000|2023-08-22 16:20:00|57.52|56.52|57.32|56.32|57.56|56.56|57.18|56.18|192
1692721500000|2023-08-22 16:25:00|57.3|56.3|57.32|56.32|57.36|56.36|57.2|56.2|172
1692721800000|2023-08-22 16:30:00|57.31|56.31|57.18|56.18|57.38|56.38|57.1|56.1|149
1692722100000|2023-08-22 16:35:00|57.17|56.17|57.62|56.62|57.79|56.79|57.1|56.1|167
1692722400000|2023-08-22 16:40:00|57.64|56.64|57.77|56.77|57.94|56.94|57.64|56.64|240
1692722700000|2023-08-22 16:45:00|57.76|56.76|57.65|56.65|57.83|56.83|57.64|56.64|118
1692723000000|2023-08-22 16:50:00|57.66|56.66|57.88|56.88|57.88|56.88|57.66|56.66|94
1692723300000|2023-08-22 16:55:00|57.89|56.89|57.78|56.78|57.94|56.94|57.74|56.74|67
1692723600000|2023-08-22 17:00:00|57.77|56.77|57.56|56.56|57.78|56.78|57.54|56.54|75
1692723900000|2023-08-22 17:05:00|57.57|56.57|57.56|56.56|57.66|56.66|57.55|56.55|73
1692724200000|2023-08-22 17:10:00|57.55|56.55|57.55|56.55|57.58|56.58|57.49|56.49|61
1692724500000|2023-08-22 17:15:00|57.54|56.54|57.42|56.42|57.54|56.54|57.41|56.41|57
1692724800000|2023-08-22 17:20:00|57.43|56.43|57.28|56.28|57.45|56.45|57.28|56.28|105
1692725100000|2023-08-22 17:25:00|57.29|56.29|57.31|56.31|57.35|56.35|57.25|56.25|74
1692725400000|2023-08-22 17:30:00|57.34|56.34|57.11|56.11|57.34|56.34|57.06|56.06|82
1692725700000|2023-08-22 17:35:00|57.1|56.1|56.76|55.76|57.1|56.1|56.68|55.68|246
1692726000000|2023-08-22 17:40:00|56.77|55.77|56.85|55.85|56.86|55.86|56.68|55.68|248
1692726300000|2023-08-22 17:45:00|56.86|55.86|56.88|55.88|56.96|55.96|56.77|55.77|207
1692726600000|2023-08-22 17:50:00|56.89|55.89|56.77|55.77|56.94|55.94|56.68|55.68|170
1692726900000|2023-08-22 17:55:00|56.78|55.78|56.69|55.69|56.81|55.81|56.68|55.68|114
1692727200000|2023-08-22 18:00:00|56.7|55.7|56.8|55.8|56.85|55.85|56.67|55.67|107
1692727500000|2023-08-22 18:05:00|56.79|55.79|56.33|55.33|56.79|55.79|56.3|55.3|156
1692727800000|2023-08-22 18:10:00|56.31|55.31|56.6|55.6|56.65|55.65|56.2|55.2|169
1692728100000|2023-08-22 18:15:00|56.59|55.59|56.65|55.65|56.66|55.66|56.52|55.52|118
1692728400000|2023-08-22 18:20:00|56.64|55.64|56.67|55.67|56.75|55.75|56.58|55.58|62
1692728700000|2023-08-22 18:25:00|56.68|55.68|56.69|55.69|56.75|55.75|56.67|55.67|46
1692729000000|2023-08-22 18:30:00|56.7|55.7|57.03|56.03|57.07|56.07|56.67|55.67|119
1692729300000|2023-08-22 18:35:00|57.04|56.04|57.18|56.18|57.19|56.19|56.97|55.97|138
1692729600000|2023-08-22 18:40:00|57.17|56.17|56.97|55.97|57.19|56.19|56.97|55.97|104
1692729900000|2023-08-22 18:45:00|56.98|55.98|56.96|55.96|57.05|56.05|56.95|55.95|94
1692730200000|2023-08-22 18:50:00|56.91|55.91|56.9|55.9|56.97|55.97|56.88|55.88|83
1692730500000|2023-08-22 18:55:00|56.91|55.91|57|56|57|56|56.91|55.91|14
1692730800000|2023-08-22 19:00:00|56.99|55.99|57|56|57.04|56.04|56.97|55.97|52
1692731100000|2023-08-22 19:05:00|57.01|56.01|57.18|56.18|57.19|56.19|57|56|42
1692731400000|2023-08-22 19:10:00|57.16|56.16|57.13|56.13|57.16|56.16|57.09|56.09|36
1692731700000|2023-08-22 19:15:00|57.12|56.12|57|56|57.13|56.13|56.98|55.98|73
1692732000000|2023-08-22 19:20:00|56.99|55.99|56.96|55.96|57.01|56.01|56.95|55.95|23
1692732300000|2023-08-22 19:25:00|56.95|55.95|56.92|55.92|56.98|55.98|56.91|55.91|36
1692732600000|2023-08-22 19:30:00|56.91|55.91|56.9|55.9|56.94|55.94|56.9|55.9|64
1692732900000|2023-08-22 19:35:00|56.92|55.92|56.87|55.87|56.92|55.92|56.86|55.86|44
1692733200000|2023-08-22 19:40:00|56.88|55.88|56.95|55.95|56.97|55.97|56.87|55.87|31
1692733500000|2023-08-22 19:45:00|56.94|55.94|56.88|55.88|56.94|55.94|56.87|55.87|40
1692733800000|2023-08-22 19:50:00|56.87|55.87|56.8|55.8|56.88|55.88|56.77|55.77|69
1692734100000|2023-08-22 19:55:00|56.81|55.81|56.83|55.83|56.87|55.87|56.78|55.78|68
1692734400000|2023-08-22 20:00:00|56.84|55.84|56.87|55.87|56.91|55.91|56.83|55.83|68
1692734700000|2023-08-22 20:05:00|56.86|55.86|56.91|55.91|56.93|55.93|56.86|55.86|31
1692735000000|2023-08-22 20:10:00|56.9|55.9|56.91|55.91|56.94|55.94|56.89|55.89|28
1692735300000|2023-08-22 20:15:00|56.92|55.92|56.95|55.95|56.96|55.96|56.9|55.9|72
1692735600000|2023-08-22 20:20:00|56.94|55.94|57.05|56.05|57.05|56.05|56.92|55.92|31
1692735900000|2023-08-22 20:25:00|57.07|56.07|57.16|56.16|57.16|56.16|57.07|56.07|17
1692736200000|2023-08-22 20:30:00|57.17|56.17|57.2|56.2|57.24|56.24|57.1|56.1|71
1692736500000|2023-08-22 20:35:00|57.19|56.19|57.14|56.14|57.19|56.19|57.12|56.12|23
1692736800000|2023-08-22 20:40:00|57.15|56.15|57.18|56.18|57.18|56.18|57.1|56.1|18
1692737100000|2023-08-22 20:45:00|57.17|56.17|57.09|56.09|57.17|56.17|57.08|56.08|37
1692737400000|2023-08-22 20:50:00|57.08|56.08|57.15|56.15|57.15|56.15|57.08|56.08|15
1692737700000|2023-08-22 20:55:00|57.16|56.16|57.26|56.26|57.27|56.27|57.15|56.15|16
1692738000000|2023-08-22 21:00:00|57.25|56.25|57.26|56.26|57.3|56.3|57.25|56.25|30
1692738300000|2023-08-22 21:05:00|57.25|56.25|57.26|56.26|57.27|56.27|57.19|56.19|21
1692738600000|2023-08-22 21:10:00|57.27|56.27|57.29|56.29|57.29|56.29|57.24|56.24|35
1692738900000|2023-08-22 21:15:00|57.3|56.3|57.37|56.37|57.39|56.39|57.28|56.28|28
1692739200000|2023-08-22 21:20:00|57.36|56.36|57.16|56.16|57.37|56.37|57.15|56.15|32
1692739500000|2023-08-22 21:25:00|57.15|56.15|56.39|55.39|57.15|56.15|55.73|54.73|340
1692739800000|2023-08-22 21:30:00|56.38|55.38|56.49|55.49|56.63|55.63|56.37|55.37|209
1692740100000|2023-08-22 21:35:00|56.48|55.48|56.39|55.39|56.49|55.49|56.34|55.34|165
1692740400000|2023-08-22 21:40:00|56.37|55.37|56.63|55.63|56.64|55.64|56.37|55.37|91
1692740700000|2023-08-22 21:45:00|56.64|55.64|56.68|55.68|56.74|55.74|56.64|55.64|70
1692741000000|2023-08-22 21:50:00|56.69|55.69|56.68|55.68|56.69|55.69|56.67|55.67|30
1692741300000|2023-08-22 21:55:00|56.69|55.69|56.64|55.64|56.69|55.69|56.55|55.55|105
1692741600000|2023-08-22 22:00:00|56.63|55.63|56.69|55.69|56.77|55.77|56.59|55.59|56
1692741900000|2023-08-22 22:05:00|56.68|55.68|56.66|55.66|56.71|55.71|56.65|55.65|29
1692742200000|2023-08-22 22:10:00|56.67|55.67|56.7|55.7|56.81|55.81|56.66|55.66|26
1692742500000|2023-08-22 22:15:00|56.71|55.71|56.87|55.87|56.97|55.97|56.71|55.71|62
1692742800000|2023-08-22 22:20:00|56.88|55.88|57.06|56.06|57.06|56.06|56.86|55.86|64
1692743100000|2023-08-22 22:25:00|57.05|56.05|57.09|56.09|57.1|56.1|57.02|56.02|26
1692743400000|2023-08-22 22:30:00|57.07|56.07|57.16|56.16|57.2|56.2|57.05|56.05|50
1692743700000|2023-08-22 22:35:00|57.22|56.22|57.39|56.39|57.44|56.44|57.22|56.22|47
1692744000000|2023-08-22 22:40:00|57.38|56.38|57.49|56.49|57.49|56.49|57.35|56.35|62
1692744300000|2023-08-22 22:45:00|57.48|56.48|57.5|56.5|57.56|56.56|57.45|56.45|36
1692744600000|2023-08-22 22:50:00|57.51|56.51|57.57|56.57|57.57|56.57|57.5|56.5|42
1692744900000|2023-08-22 22:55:00|57.59|56.59|57.6|56.6|57.65|56.65|57.56|56.56|37
1692745200000|2023-08-22 23:00:00|57.61|56.61|57.69|56.69|57.69|56.69|57.58|56.58|16
1692745500000|2023-08-22 23:05:00|57.72|56.72|57.85|56.85|57.85|56.85|57.72|56.72|8
1692745800000|2023-08-22 23:10:00|57.87|56.87|58.34|57.34|58.42|57.42|57.87|56.87|150
1692746100000|2023-08-22 23:15:00|58.33|57.33|58.35|57.35|58.43|57.43|58.27|57.27|129
1692746400000|2023-08-22 23:20:00|58.33|57.33|58.25|57.25|58.43|57.43|58.24|57.24|100
1692746700000|2023-08-22 23:25:00|58.24|57.24|58.06|57.06|58.24|57.24|58|57|50
1692747000000|2023-08-22 23:30:00|58.05|57.05|58.16|57.16|58.19|57.19|58|57|56
1692747300000|2023-08-22 23:35:00|58.17|57.17|58.26|57.26|58.26|57.26|58.17|57.17|38
1692747600000|2023-08-22 23:40:00|58.27|57.27|58.19|57.19|58.37|57.37|58.17|57.17|93
1692747900000|2023-08-22 23:45:00|58.2|57.2|58.1|57.1|58.2|57.2|58.09|57.09|55
1692748200000|2023-08-22 23:50:00|58.11|57.11|58.17|57.17|58.17|57.17|58.09|57.09|26
1692748500000|2023-08-22 23:55:00|58.16|57.16|58.18|57.18|58.18|57.18|58.1|57.1|42
1692748800000|2023-08-23 00:00:00|58.19|57.19|58.27|57.27|58.3|57.3|58.15|57.15|65
1692749100000|2023-08-23 00:05:00|58.26|57.26|58.16|57.16|58.27|57.27|58.15|57.15|50
1692749400000|2023-08-23 00:10:00|58.17|57.17|58.25|57.25|58.26|57.26|58.13|57.13|49
1692749700000|2023-08-23 00:15:00|58.26|57.26|58.29|57.29|58.37|57.37|58.25|57.25|61
1692750000000|2023-08-23 00:20:00|58.3|57.3|58.36|57.36|58.38|57.38|58.3|57.3|38
1692750300000|2023-08-23 00:25:00|58.35|57.35|58.27|57.27|58.38|57.38|58.25|57.25|36
1692750600000|2023-08-23 00:30:00|58.28|57.28|58.16|57.16|58.29|57.29|58.15|57.15|18
1692750900000|2023-08-23 00:35:00|58.18|57.18|58.26|57.26|58.28|57.28|58.16|57.16|24
1692751200000|2023-08-23 00:40:00|58.28|57.28|58.42|57.42|58.45|57.45|58.25|57.25|31
1692751500000|2023-08-23 00:45:00|58.4|57.4|58.35|57.35|58.44|57.44|58.34|57.34|48
1692751800000|2023-08-23 00:50:00|58.34|57.34|58.28|57.28|58.35|57.35|58.24|57.24|31
1692752100000|2023-08-23 00:55:00|58.27|57.27|58.25|57.25|58.27|57.27|58.24|57.24|13
1692752400000|2023-08-23 01:00:00|58.26|57.26|58.15|57.15|58.27|57.27|58.14|57.14|31
1692752700000|2023-08-23 01:05:00|58.14|57.14|58.16|57.16|58.16|57.16|58.14|57.14|15
1692753000000|2023-08-23 01:10:00|58.15|57.15|58.15|57.15|58.16|57.16|58.14|57.14|9
1692753300000|2023-08-23 01:15:00|58.16|57.16|58.24|57.24|58.25|57.25|58.16|57.16|16
1692753600000|2023-08-23 01:20:00|58.25|57.25|58.11|57.11|58.28|57.28|58.09|57.09|36
1692753900000|2023-08-23 01:25:00|58.1|57.1|58.11|57.11|58.15|57.15|58.1|57.1|15
1692754200000|2023-08-23 01:30:00|58.12|57.12|58.17|57.17|58.18|57.18|58.09|57.09|16
1692754500000|2023-08-23 01:35:00|58.18|57.18|58.19|57.19|58.19|57.19|58.14|57.14|13
1692754800000|2023-08-23 01:40:00|58.18|57.18|58.36|57.36|58.38|57.38|58.18|57.18|35
1692755100000|2023-08-23 01:45:00|58.35|57.35|58.3|57.3|58.39|57.39|58.3|57.3|51
1692755400000|2023-08-23 01:50:00|58.33|57.33|58.18|57.18|58.35|57.35|58.15|57.15|48
1692755700000|2023-08-23 01:55:00|58.17|57.17|58.16|57.16|58.18|57.18|58.14|57.14|26
1692756000000|2023-08-23 02:00:00|58.15|57.15|58.34|57.34|58.34|57.34|58.15|57.15|37
1692756300000|2023-08-23 02:05:00|58.35|57.35|58.35|57.35|58.45|57.45|58.29|57.29|51
1692756600000|2023-08-23 02:10:00|58.34|57.34|58.25|57.25|58.36|57.36|58.25|57.25|19
1692756900000|2023-08-23 02:15:00|58.26|57.26|58.35|57.35|58.35|57.35|58.25|57.25|22
1692757200000|2023-08-23 02:20:00|58.36|57.36|58.46|57.46|58.46|57.46|58.35|57.35|17
1692757500000|2023-08-23 02:25:00|58.45|57.45|58.46|57.46|58.46|57.46|58.43|57.43|12
1692757800000|2023-08-23 02:30:00|58.47|57.47|58.66|57.66|58.66|57.66|58.43|57.43|30
1692758100000|2023-08-23 02:35:00|58.67|57.67|58.77|57.77|58.86|57.86|58.67|57.67|52
1692758400000|2023-08-23 02:40:00|58.76|57.76|58.6|57.6|58.76|57.76|58.59|57.59|31
1692758700000|2023-08-23 02:45:00|58.59|57.59|58.55|57.55|58.59|57.59|58.53|57.53|27
1692759000000|2023-08-23 02:50:00|58.54|57.54|58.51|57.51|58.55|57.55|58.5|57.5|15
1692759300000|2023-08-23 02:55:00|58.49|57.49|58.45|57.45|58.55|57.55|58.44|57.44|29
1692759600000|2023-08-23 03:00:00|58.48|57.48|58.56|57.56|58.57|57.57|58.48|57.48|16
1692759900000|2023-08-23 03:05:00|58.57|57.57|58.45|57.45|58.57|57.57|58.44|57.44|15
1692760200000|2023-08-23 03:10:00|58.44|57.44|58.39|57.39|58.45|57.45|58.35|57.35|26
1692760500000|2023-08-23 03:15:00|58.38|57.38|58.39|57.39|58.39|57.39|58.38|57.38|8
1692760800000|2023-08-23 03:20:00|58.37|57.37|58.35|57.35|58.38|57.38|58.34|57.34|14
1692761100000|2023-08-23 03:25:00|58.34|57.34|58.35|57.35|58.35|57.35|58.34|57.34|6
1692761400000|2023-08-23 03:30:00|58.36|57.36|58.35|57.35|58.37|57.37|58.35|57.35|8
1692761700000|2023-08-23 03:35:00|58.36|57.36|58.35|57.35|58.4|57.4|58.34|57.34|13
1692762000000|2023-08-23 03:40:00|58.32|57.32|58.36|57.36|58.36|57.36|58.25|57.25|13
1692762300000|2023-08-23 03:45:00|58.31|57.31|58.35|57.35|58.36|57.36|58.31|57.31|11
1692762600000|2023-08-23 03:50:00|58.34|57.34|58.35|57.35|58.35|57.35|58.34|57.34|12
1692762900000|2023-08-23 03:55:00|58.41|57.41|58.46|57.46|58.47|57.47|58.41|57.41|10
1692763200000|2023-08-23 04:00:00|58.48|57.48|58.53|57.53|58.53|57.53|58.48|57.48|3
1692763500000|2023-08-23 04:05:00|58.54|57.54|58.47|57.47|58.57|57.57|58.44|57.44|20
1692763800000|2023-08-23 04:10:00|58.48|57.48|58.48|57.48|58.54|57.54|58.47|57.47|19
1692764100000|2023-08-23 04:15:00|58.49|57.49|58.49|57.49|58.53|57.53|58.49|57.49|7
1692764400000|2023-08-23 04:20:00|58.5|57.5|58.53|57.53|58.56|57.56|58.49|57.49|17
1692764700000|2023-08-23 04:25:00|58.54|57.54|58.55|57.55|58.57|57.57|58.54|57.54|9
1692765000000|2023-08-23 04:30:00|58.56|57.56|58.58|57.58|58.58|57.58|58.54|57.54|7
1692765300000|2023-08-23 04:35:00|58.57|57.57|58.56|57.56|58.58|57.58|58.53|57.53|19
1692765600000|2023-08-23 04:40:00|58.57|57.57|58.55|57.55|58.58|57.58|58.55|57.55|25
1692765900000|2023-08-23 04:45:00|58.51|57.51|58.54|57.54|58.54|57.54|58.48|57.48|25
1692766200000|2023-08-23 04:50:00|58.55|57.55|58.56|57.56|58.56|57.56|58.54|57.54|10
1692766500000|2023-08-23 04:55:00|58.55|57.55|58.5|57.5|58.56|57.56|58.49|57.49|30
1692766800000|2023-08-23 05:00:00|58.51|57.51|58.46|57.46|58.53|57.53|58.44|57.44|22
1692767100000|2023-08-23 05:05:00|58.47|57.47|58.45|57.45|58.47|57.47|58.45|57.45|3
1692767400000|2023-08-23 05:10:00|58.46|57.46|58.45|57.45|58.47|57.47|58.45|57.45|4
1692768000000|2023-08-23 05:20:00|58.41|57.41|58.4|57.4|58.42|57.42|58.4|57.4|4
1692768300000|2023-08-23 05:25:00|58.41|57.41|58.3|57.3|58.42|57.42|58.3|57.3|20
1692768600000|2023-08-23 05:30:00|58.32|57.32|58.34|57.34|58.36|57.36|58.3|57.3|18
1692768900000|2023-08-23 05:35:00|58.35|57.35|58.35|57.35|58.36|57.36|58.34|57.34|7
1692769200000|2023-08-23 05:40:00|58.36|57.36|58.44|57.44|58.44|57.44|58.35|57.35|16
1692769500000|2023-08-23 05:45:00|58.42|57.42|58.4|57.4|58.43|57.43|58.38|57.38|17
1692769800000|2023-08-23 05:50:00|58.38|57.38|58.46|57.46|58.46|57.46|58.38|57.38|6
1692770100000|2023-08-23 05:55:00|58.47|57.47|58.58|57.58|58.61|57.61|58.47|57.47|52
1692770400000|2023-08-23 06:00:00|58.59|57.59|58.58|57.58|58.59|57.59|58.56|57.56|21
1692770700000|2023-08-23 06:05:00|58.59|57.59|58.66|57.66|58.66|57.66|58.59|57.59|4
1692771000000|2023-08-23 06:10:00|58.71|57.71|58.7|57.7|58.71|57.71|58.7|57.7|6
1692771300000|2023-08-23 06:15:00|58.74|57.74|58.85|57.85|58.85|57.85|58.7|57.7|34
1692771600000|2023-08-23 06:20:00|58.84|57.84|58.88|57.88|58.91|57.91|58.84|57.84|29
1692771900000|2023-08-23 06:25:00|58.92|57.92|58.88|57.88|58.94|57.94|58.87|57.87|25
1692772200000|2023-08-23 06:30:00|58.9|57.9|58.75|57.75|58.95|57.95|58.74|57.74|28
1692772500000|2023-08-23 06:35:00|58.76|57.76|58.85|57.85|58.88|57.88|58.76|57.76|22
1692772800000|2023-08-23 06:40:00|58.84|57.84|58.88|57.88|58.89|57.89|58.84|57.84|33
1692773100000|2023-08-23 06:45:00|58.9|57.9|59.08|58.08|59.14|58.14|58.9|57.9|180
1692773400000|2023-08-23 06:50:00|59.09|58.09|59|58|59.09|58.09|58.99|57.99|143
1692773700000|2023-08-23 06:55:00|59.01|58.01|58.86|57.86|59.01|58.01|58.84|57.84|86
1692774000000|2023-08-23 07:00:00|58.87|57.87|58.8|57.8|58.87|57.87|58.79|57.79|54
1692774300000|2023-08-23 07:05:00|58.81|57.81|58.83|57.83|58.84|57.84|58.75|57.75|58
1692774600000|2023-08-23 07:10:00|58.84|57.84|58.85|57.85|58.85|57.85|58.83|57.83|6
1692774900000|2023-08-23 07:15:00|58.86|57.86|59.01|58.01|59.01|58.01|58.86|57.86|42
1692775200000|2023-08-23 07:20:00|59.06|58.06|59.01|58.01|59.06|58.06|59|58|11
1692775500000|2023-08-23 07:25:00|59|58|59.02|58.02|59.04|58.04|58.99|57.99|34
1692775800000|2023-08-23 07:30:00|59.01|58.01|58.95|57.95|59.01|58.01|58.95|57.95|22
1692776100000|2023-08-23 07:35:00|58.96|57.96|58.91|57.91|58.96|57.96|58.91|57.91|11
1692776400000|2023-08-23 07:40:00|58.86|57.86|58.73|57.73|58.86|57.86|58.71|57.71|29
1692776700000|2023-08-23 07:45:00|58.74|57.74|58.82|57.82|58.86|57.86|58.71|57.71|39
1692777000000|2023-08-23 07:50:00|58.81|57.81|58.76|57.76|58.85|57.85|58.75|57.75|52
1692777300000|2023-08-23 07:55:00|58.75|57.75|58.75|57.75|58.76|57.76|58.7|57.7|25
1692777600000|2023-08-23 08:00:00|58.77|57.77|58.84|57.84|58.84|57.84|58.76|57.76|30
1692777900000|2023-08-23 08:05:00|58.85|57.85|58.91|57.91|58.94|57.94|58.83|57.83|25
1692778200000|2023-08-23 08:10:00|58.9|57.9|58.92|57.92|58.93|57.93|58.9|57.9|49
1692778500000|2023-08-23 08:15:00|58.93|57.93|58.9|57.9|58.93|57.93|58.9|57.9|20
1692778800000|2023-08-23 08:20:00|58.91|57.91|58.78|57.78|58.91|57.91|58.78|57.78|22
1692779100000|2023-08-23 08:25:00|58.79|57.79|58.79|57.79|58.81|57.81|58.78|57.78|9
1692779400000|2023-08-23 08:30:00|58.78|57.78|58.78|57.78|58.8|57.8|58.78|57.78|29
1692779700000|2023-08-23 08:35:00|58.79|57.79|58.79|57.79|58.79|57.79|58.78|57.78|13
1692780000000|2023-08-23 08:40:00|58.78|57.78|58.75|57.75|58.78|57.78|58.74|57.74|18
1692780300000|2023-08-23 08:45:00|58.76|57.76|58.77|57.77|58.77|57.77|58.74|57.74|12
1692780600000|2023-08-23 08:50:00|58.76|57.76|58.75|57.75|58.77|57.77|58.75|57.75|6
1692780900000|2023-08-23 08:55:00|58.76|57.76|58.76|57.76|58.77|57.77|58.74|57.74|8
1692781200000|2023-08-23 09:00:00|58.75|57.75|58.7|57.7|58.75|57.75|58.69|57.69|15
1692781500000|2023-08-23 09:05:00|58.69|57.69|58.66|57.66|58.69|57.69|58.65|57.65|3
1692781800000|2023-08-23 09:10:00|58.67|57.67|58.66|57.66|58.67|57.67|58.65|57.65|4
1692782100000|2023-08-23 09:15:00|58.67|57.67|58.65|57.65|58.67|57.67|58.6|57.6|10
1692782400000|2023-08-23 09:20:00|58.66|57.66|58.68|57.68|58.7|57.7|58.65|57.65|25
1692782700000|2023-08-23 09:25:00|58.69|57.69|58.7|57.7|58.7|57.7|58.66|57.66|30
1692783000000|2023-08-23 09:30:00|58.71|57.71|58.65|57.65|58.71|57.71|58.65|57.65|12
1692783300000|2023-08-23 09:35:00|58.66|57.66|58.68|57.68|58.7|57.7|58.65|57.65|21
1692783600000|2023-08-23 09:40:00|58.69|57.69|58.7|57.7|58.7|57.7|58.68|57.68|30
1692783900000|2023-08-23 09:45:00|58.71|57.71|58.75|57.75|58.76|57.76|58.7|57.7|14
1692784200000|2023-08-23 09:50:00|58.76|57.76|58.76|57.76|58.84|57.84|58.75|57.75|22
1692784500000|2023-08-23 09:55:00|58.75|57.75|58.68|57.68|58.75|57.75|58.66|57.66|47
1692784800000|2023-08-23 10:00:00|58.69|57.69|58.67|57.67|58.69|57.69|58.66|57.66|37
1692785100000|2023-08-23 10:05:00|58.66|57.66|58.59|57.59|58.68|57.68|58.59|57.59|21
1692785400000|2023-08-23 10:10:00|58.6|57.6|58.59|57.59|58.6|57.6|58.55|57.55|27
1692785700000|2023-08-23 10:15:00|58.6|57.6|58.65|57.65|58.66|57.66|58.59|57.59|12
1692786000000|2023-08-23 10:20:00|58.66|57.66|58.61|57.61|58.66|57.66|58.61|57.61|25
1692786300000|2023-08-23 10:25:00|58.62|57.62|58.65|57.65|58.66|57.66|58.6|57.6|15
1692786600000|2023-08-23 10:30:00|58.66|57.66|58.71|57.71|58.74|57.74|58.65|57.65|20
1692786900000|2023-08-23 10:35:00|58.72|57.72|58.77|57.77|58.81|57.81|58.71|57.71|30
1692787200000|2023-08-23 10:40:00|58.78|57.78|58.78|57.78|58.8|57.8|58.77|57.77|19
1692787500000|2023-08-23 10:45:00|58.79|57.79|58.86|57.86|58.86|57.86|58.79|57.79|26
1692787800000|2023-08-23 10:50:00|58.87|57.87|58.81|57.81|58.87|57.87|58.81|57.81|23
1692788100000|2023-08-23 10:55:00|58.79|57.79|58.75|57.75|58.79|57.79|58.74|57.74|16
1692788400000|2023-08-23 11:00:00|58.76|57.76|58.74|57.74|58.76|57.76|58.74|57.74|19
1692788700000|2023-08-23 11:05:00|58.75|57.75|58.61|57.61|58.75|57.75|58.59|57.59|17
1692789000000|2023-08-23 11:10:00|58.62|57.62|58.64|57.64|58.67|57.67|58.61|57.61|13
1692789300000|2023-08-23 11:15:00|58.65|57.65|58.6|57.6|58.65|57.65|58.58|57.58|20
1692789600000|2023-08-23 11:20:00|58.61|57.61|58.57|57.57|58.66|57.66|58.55|57.55|27
1692789900000|2023-08-23 11:25:00|58.56|57.56|58.55|57.55|58.58|57.58|58.54|57.54|25
1692790200000|2023-08-23 11:30:00|58.57|57.57|58.59|57.59|58.65|57.65|58.55|57.55|20
1692790500000|2023-08-23 11:35:00|58.58|57.58|58.55|57.55|58.59|57.59|58.54|57.54|13
1692790800000|2023-08-23 11:40:00|58.57|57.57|58.64|57.64|58.65|57.65|58.57|57.57|22
1692791100000|2023-08-23 11:45:00|58.65|57.65|58.65|57.65|58.66|57.66|58.64|57.64|19
1692791400000|2023-08-23 11:50:00|58.66|57.66|58.61|57.61|58.67|57.67|58.6|57.6|9
1692791700000|2023-08-23 11:55:00|58.6|57.6|58.61|57.61|58.62|57.62|58.6|57.6|12
1692792000000|2023-08-23 12:00:00|58.6|57.6|58.65|57.65|58.65|57.65|58.59|57.59|14
1692792300000|2023-08-23 12:05:00|58.66|57.66|58.71|57.71|58.74|57.74|58.65|57.65|23
1692792600000|2023-08-23 12:10:00|58.7|57.7|58.7|57.7|58.71|57.71|58.69|57.69|9
1692792900000|2023-08-23 12:15:00|58.71|57.71|58.75|57.75|58.77|57.77|58.71|57.71|24
1692793200000|2023-08-23 12:20:00|58.73|57.73|58.63|57.63|58.73|57.73|58.59|57.59|32
1692793500000|2023-08-23 12:25:00|58.62|57.62|58.56|57.56|58.63|57.63|58.55|57.55|38
1692793800000|2023-08-23 12:30:00|58.57|57.57|58.55|57.55|58.57|57.57|58.53|57.53|17
1692794100000|2023-08-23 12:35:00|58.54|57.54|58.45|57.45|58.54|57.54|58.45|57.45|6
1692794400000|2023-08-23 12:40:00|58.43|57.43|58.4|57.4|58.43|57.43|58.39|57.39|41
1692794700000|2023-08-23 12:45:00|58.41|57.41|58.4|57.4|58.42|57.42|58.4|57.4|14
1692795000000|2023-08-23 12:50:00|58.41|57.41|58.26|57.26|58.42|57.42|58.25|57.25|41
1692795300000|2023-08-23 12:55:00|58.27|57.27|58.25|57.25|58.3|57.3|58.25|57.25|13
1692795600000|2023-08-23 13:00:00|58.26|57.26|58.29|57.29|58.29|57.29|58.26|57.26|8
1692795900000|2023-08-23 13:05:00|58.28|57.28|58.25|57.25|58.28|57.28|58.2|57.2|30
1692796200000|2023-08-23 13:10:00|58.22|57.22|58.22|57.22|58.24|57.24|58.14|57.14|52
1692796500000|2023-08-23 13:15:00|58.23|57.23|58.27|57.27|58.28|57.28|58.19|57.19|37
1692796800000|2023-08-23 13:20:00|58.28|57.28|58.36|57.36|58.36|57.36|58.28|57.28|17
1692797100000|2023-08-23 13:25:00|58.37|57.37|58.45|57.45|58.46|57.46|58.36|57.36|30
1692797400000|2023-08-23 13:30:00|58.44|57.44|58.45|57.45|58.46|57.46|58.44|57.44|46
1692797700000|2023-08-23 13:35:00|58.46|57.46|58.45|57.45|58.46|57.46|58.44|57.44|18
1692798000000|2023-08-23 13:40:00|58.46|57.46|58.44|57.44|58.46|57.46|58.44|57.44|21
1692798300000|2023-08-23 13:45:00|58.45|57.45|58.65|57.65|58.66|57.66|58.45|57.45|33
1692798600000|2023-08-23 13:50:00|58.66|57.66|58.75|57.75|58.77|57.77|58.66|57.66|94
1692798900000|2023-08-23 13:55:00|58.76|57.76|58.78|57.78|58.86|57.86|58.75|57.75|78
1692799200000|2023-08-23 14:00:00|58.77|57.77|59|58|59|58|58.76|57.76|75
1692799500000|2023-08-23 14:05:00|58.99|57.99|58.77|57.77|58.99|57.99|58.71|57.71|79
1692799800000|2023-08-23 14:10:00|58.78|57.78|58.75|57.75|58.79|57.79|58.69|57.69|78
1692800100000|2023-08-23 14:15:00|58.74|57.74|58.65|57.65|58.75|57.75|58.64|57.64|48
1692800400000|2023-08-23 14:20:00|58.66|57.66|58.76|57.76|58.77|57.77|58.65|57.65|48
1692800700000|2023-08-23 14:25:00|58.77|57.77|58.86|57.86|58.87|57.87|58.75|57.75|29
1692801000000|2023-08-23 14:30:00|58.87|57.87|58.85|57.85|58.95|57.95|58.84|57.84|38
1692801300000|2023-08-23 14:35:00|58.86|57.86|58.92|57.92|58.94|57.94|58.85|57.85|34
1692801600000|2023-08-23 14:40:00|58.93|57.93|58.98|57.98|59|58|58.88|57.88|69
1692801900000|2023-08-23 14:45:00|58.99|57.99|58.98|57.98|58.99|57.99|58.91|57.91|65
1692802200000|2023-08-23 14:50:00|59.01|58.01|59.01|58.01|59.13|58.13|58.98|57.98|119
1692802500000|2023-08-23 14:55:00|59.02|58.02|58.96|57.96|59.03|58.03|58.94|57.94|88
1692802800000|2023-08-23 15:00:00|58.97|57.97|58.97|57.97|58.98|57.98|58.95|57.95|29
1692803100000|2023-08-23 15:05:00|58.98|57.98|58.97|57.97|58.98|57.98|58.94|57.94|40
1692803400000|2023-08-23 15:10:00|58.98|57.98|59.07|58.07|59.07|58.07|58.97|57.97|26
1692803700000|2023-08-23 15:15:00|59.06|58.06|59.01|58.01|59.08|58.08|59.01|58.01|31
1692804000000|2023-08-23 15:20:00|59|58|59.05|58.05|59.08|58.08|58.95|57.95|61
1692804300000|2023-08-23 15:25:00|59.04|58.04|59.02|58.02|59.05|58.05|59|58|39
1692804600000|2023-08-23 15:30:00|59.01|58.01|59.1|58.1|59.13|58.13|58.95|57.95|53
1692804900000|2023-08-23 15:35:00|59.09|58.09|59.12|58.12|59.12|58.12|59.09|58.09|39
1692805200000|2023-08-23 15:40:00|59.11|58.11|59.1|58.1|59.12|58.12|59.08|58.08|25
1692805500000|2023-08-23 15:45:00|59.09|58.09|59.11|58.11|59.12|58.12|59.09|58.09|27
1692805800000|2023-08-23 15:50:00|59.12|58.12|59.26|58.26|59.26|58.26|59.09|58.09|25
1692806100000|2023-08-23 15:55:00|59.25|58.25|59.21|58.21|59.3|58.3|59.2|58.2|36
1692806400000|2023-08-23 16:00:00|59.22|58.22|59.2|58.2|59.23|58.23|59.19|58.19|27
1692806700000|2023-08-23 16:05:00|59.21|58.21|59.09|58.09|59.21|58.21|59.09|58.09|22
1692807000000|2023-08-23 16:10:00|59.1|58.1|59.23|58.23|59.25|58.25|59.09|58.09|53
1692807300000|2023-08-23 16:15:00|59.2|58.2|59.43|58.43|59.48|58.48|59.2|58.2|154
1692807600000|2023-08-23 16:20:00|59.42|58.42|59.95|58.95|59.99|58.99|59.42|58.42|275
1692807900000|2023-08-23 16:25:00|59.96|58.96|59.73|58.73|59.97|58.97|59.61|58.61|192
1692808200000|2023-08-23 16:30:00|59.74|58.74|59.74|58.74|59.9|58.9|59.72|58.72|165
1692808500000|2023-08-23 16:35:00|59.75|58.75|59.87|58.87|59.88|58.88|59.7|58.7|93
1692808800000|2023-08-23 16:40:00|59.88|58.88|59.81|58.81|59.88|58.88|59.78|58.78|92
1692809100000|2023-08-23 16:45:00|59.82|58.82|59.84|58.84|59.85|58.85|59.78|58.78|48
1692809400000|2023-08-23 16:50:00|59.83|58.83|59.95|58.95|59.96|58.96|59.83|58.83|89
1692809700000|2023-08-23 16:55:00|59.94|58.94|59.92|58.92|59.96|58.96|59.9|58.9|50
1692810000000|2023-08-23 17:00:00|59.93|58.93|59.81|58.81|59.95|58.95|59.79|58.79|68
1692810300000|2023-08-23 17:05:00|59.79|58.79|60.11|59.11|60.14|59.14|59.79|58.79|47
1692810600000|2023-08-23 17:10:00|60.12|59.12|60.15|59.15|60.25|59.25|60.08|59.08|117
1692810900000|2023-08-23 17:15:00|60.16|59.16|60.12|59.12|60.17|59.17|60.11|59.11|82
1692811200000|2023-08-23 17:20:00|60.13|59.13|60.08|59.08|60.15|59.15|60.01|59.01|64
1692811500000|2023-08-23 17:25:00|60.07|59.07|60.06|59.06|60.15|59.15|60.01|59.01|55
1692811800000|2023-08-23 17:30:00|60.07|59.07|60.11|59.11|60.12|59.12|60.07|59.07|18
1692812100000|2023-08-23 17:35:00|60.1|59.1|60.12|59.12|60.16|59.16|60.07|59.07|44
1692812400000|2023-08-23 17:40:00|60.13|59.13|60.09|59.09|60.16|59.16|60.09|59.09|14
1692812700000|2023-08-23 17:45:00|60.1|59.1|60.03|59.03|60.1|59.1|59.97|58.97|52
1692813000000|2023-08-23 17:50:00|60.02|59.02|60|59|60.06|59.06|60|59|56
1692813300000|2023-08-23 17:55:00|60.01|59.01|59.95|58.95|60.04|59.04|59.95|58.95|54
1692813600000|2023-08-23 18:00:00|59.96|58.96|59.96|58.96|59.97|58.97|59.87|58.87|48
1692813900000|2023-08-23 18:05:00|59.97|58.97|59.95|58.95|60.04|59.04|59.9|58.9|38
1692814200000|2023-08-23 18:10:00|59.96|58.96|60|59|60.02|59.02|59.95|58.95|18
1692814500000|2023-08-23 18:15:00|59.99|58.99|60.02|59.02|60.04|59.04|59.99|58.99|35
1692814800000|2023-08-23 18:20:00|60.01|59.01|59.91|58.91|60.02|59.02|59.91|58.91|25
1692815100000|2023-08-23 18:25:00|59.92|58.92|59.91|58.91|59.92|58.92|59.9|58.9|20
1692815400000|2023-08-23 18:30:00|59.92|58.92|59.9|58.9|59.92|58.92|59.9|58.9|3
1692815700000|2023-08-23 18:35:00|59.91|58.91|59.9|58.9|59.92|58.92|59.9|58.9|14
1692816000000|2023-08-23 18:40:00|59.87|58.87|59.85|58.85|59.88|58.88|59.85|58.85|19
1692816300000|2023-08-23 18:45:00|59.86|58.86|59.85|58.85|59.89|58.89|59.84|58.84|5
1692816600000|2023-08-23 18:50:00|59.84|58.84|59.82|58.82|59.85|58.85|59.78|58.78|28
1692816900000|2023-08-23 18:55:00|59.81|58.81|59.84|58.84|59.85|58.85|59.81|58.81|20
1692817200000|2023-08-23 19:00:00|59.85|58.85|59.92|58.92|59.92|58.92|59.83|58.83|17
1692817500000|2023-08-23 19:05:00|59.94|58.94|59.92|58.92|59.94|58.94|59.9|58.9|15
1692817800000|2023-08-23 19:10:00|59.93|58.93|59.95|58.95|59.95|58.95|59.91|58.91|11
1692818100000|2023-08-23 19:15:00|59.96|58.96|59.95|58.95|59.97|58.97|59.95|58.95|14
1692818400000|2023-08-23 19:20:00|59.96|58.96|59.95|58.95|59.96|58.96|59.95|58.95|2
1692818700000|2023-08-23 19:25:00|59.96|58.96|60.01|59.01|60.03|59.03|59.96|58.96|16
1692819000000|2023-08-23 19:30:00|60.02|59.02|60.05|59.05|60.05|59.05|60.01|59.01|39
1692819300000|2023-08-23 19:35:00|60.04|59.04|60.05|59.05|60.05|59.05|60.04|59.04|6
1692819600000|2023-08-23 19:40:00|60.06|59.06|60.21|59.21|60.34|59.34|60.05|59.05|118
1692819900000|2023-08-23 19:45:00|60.22|59.22|60.52|59.52|60.59|59.59|60.21|59.21|172
1692820200000|2023-08-23 19:50:00|60.51|59.51|60.47|59.47|60.52|59.52|60.39|59.39|105
1692820500000|2023-08-23 19:55:00|60.46|59.46|60.35|59.35|60.47|59.47|60.34|59.34|110
1692820800000|2023-08-23 20:00:00|60.34|59.34|60.18|59.18|60.35|59.35|60.1|59.1|109
1692821100000|2023-08-23 20:05:00|60.17|59.17|60.21|59.21|60.22|59.22|60.17|59.17|21
1692821400000|2023-08-23 20:10:00|60.2|59.2|60.19|59.19|60.23|59.23|60.18|59.18|23
1692821700000|2023-08-23 20:15:00|60.18|59.18|60.08|59.08|60.18|59.18|60.08|59.08|48
1692822000000|2023-08-23 20:20:00|60|59|60.36|59.36|60.36|59.36|59.98|58.98|100
1692822300000|2023-08-23 20:25:00|60.35|59.35|60.21|59.21|60.36|59.36|60.2|59.2|54
1692822600000|2023-08-23 20:30:00|60.22|59.22|60.19|59.19|60.23|59.23|60.17|59.17|51
1692822900000|2023-08-23 20:35:00|60.18|59.18|60.19|59.19|60.24|59.24|60.18|59.18|81
1692823200000|2023-08-23 20:40:00|60.2|59.2|60.24|59.24|60.24|59.24|60.18|59.18|31
1692823500000|2023-08-23 20:45:00|60.23|59.23|60.12|59.12|60.23|59.23|60.11|59.11|24
1692823800000|2023-08-23 20:50:00|60.11|59.11|60.13|59.13|60.13|59.13|60.11|59.11|3
1692824100000|2023-08-23 20:55:00|60.12|59.12|60.04|59.04|60.12|59.12|60.04|59.04|27
1692824400000|2023-08-23 21:00:00|60.05|59.05|59.96|58.96|60.06|59.06|59.95|58.95|34
1692824700000|2023-08-23 21:05:00|59.97|58.97|59.96|58.96|60.06|59.06|59.96|58.96|33
1692825000000|2023-08-23 21:10:00|59.95|58.95|60.06|59.06|60.07|59.07|59.95|58.95|31
1692825300000|2023-08-23 21:15:00|60.05|59.05|60.04|59.04|60.06|59.06|59.99|58.99|18
1692825600000|2023-08-23 21:20:00|60.05|59.05|59.99|58.99|60.07|59.07|59.99|58.99|41
1692825900000|2023-08-23 21:25:00|60|59|60.07|59.07|60.07|59.07|59.99|58.99|27
1692826200000|2023-08-23 21:30:00|60.06|59.06|59.97|58.97|60.07|59.07|59.96|58.96|15
1692826500000|2023-08-23 21:35:00|59.98|58.98|60.08|59.08|60.08|59.08|59.97|58.97|44
1692826800000|2023-08-23 21:40:00|60.07|59.07|60.06|59.06|60.17|59.17|60.03|59.03|62
1692827100000|2023-08-23 21:45:00|60.07|59.07|59.65|58.65|60.07|59.07|59.56|58.56|130
1692827400000|2023-08-23 21:50:00|59.64|58.64|59.34|58.34|59.66|58.66|59.33|58.33|132
1692827700000|2023-08-23 21:55:00|59.35|58.35|59.54|58.54|59.55|58.55|59.34|58.34|103
1692828000000|2023-08-23 22:00:00|59.55|58.55|59.62|58.62|59.63|58.63|59.54|58.54|58
1692828300000|2023-08-23 22:05:00|59.64|58.64|59.7|58.7|59.75|58.75|59.6|58.6|24
1692828600000|2023-08-23 22:10:00|59.69|58.69|59.74|58.74|59.75|58.75|59.67|58.67|34
1692828900000|2023-08-23 22:15:00|59.75|58.75|59.74|58.74|59.75|58.75|59.67|58.67|31
1692829200000|2023-08-23 22:20:00|59.75|58.75|59.76|58.76|59.76|58.76|59.75|58.75|12
1692829500000|2023-08-23 22:25:00|59.75|58.75|59.76|58.76|59.76|58.76|59.75|58.75|4
1692829800000|2023-08-23 22:30:00|59.77|58.77|59.85|58.85|59.85|58.85|59.76|58.76|6
1692830100000|2023-08-23 22:35:00|59.87|58.87|59.86|58.86|59.87|58.87|59.85|58.85|12
1692830400000|2023-08-23 22:40:00|59.85|58.85|59.81|58.81|59.85|58.85|59.79|58.79|40
1692830700000|2023-08-23 22:45:00|59.83|58.83|59.78|58.78|59.83|58.83|59.78|58.78|32
1692831000000|2023-08-23 22:50:00|59.79|58.79|59.71|58.71|59.79|58.79|59.69|58.69|41
1692831300000|2023-08-23 22:55:00|59.72|58.72|59.74|58.74|59.75|58.75|59.7|58.7|37
1692831600000|2023-08-23 23:00:00|59.73|58.73|59.76|58.76|59.78|58.78|59.7|58.7|72
1692831900000|2023-08-23 23:05:00|59.77|58.77|59.83|58.83|59.86|58.86|59.77|58.77|21
1692832200000|2023-08-23 23:10:00|59.82|58.82|59.76|58.76|59.83|58.83|59.75|58.75|26
1692832500000|2023-08-23 23:15:00|59.75|58.75|59.88|58.88|59.89|58.89|59.75|58.75|74
1692832800000|2023-08-23 23:20:00|59.87|58.87|59.78|58.78|59.88|58.88|59.78|58.78|64
1692833100000|2023-08-23 23:25:00|59.79|58.79|59.82|58.82|59.84|58.84|59.78|58.78|23
1692833400000|2023-08-23 23:30:00|59.81|58.81|59.76|58.76|59.82|58.82|59.76|58.76|21
1692833700000|2023-08-23 23:35:00|59.77|58.77|59.77|58.77|59.79|58.79|59.76|58.76|39
1692834000000|2023-08-23 23:40:00|59.76|58.76|59.79|58.79|59.79|58.79|59.76|58.76|16
1692834300000|2023-08-23 23:45:00|59.78|58.78|59.82|58.82|59.82|58.82|59.77|58.77|22
1692834600000|2023-08-23 23:50:00|59.85|58.85|59.77|58.77|59.85|58.85|59.77|58.77|26
1692834900000|2023-08-23 23:55:00|59.78|58.78|59.85|58.85|59.86|58.86|59.77|58.77|17
1692835200000|2023-08-24 00:00:00|59.84|58.84|59.84|58.84|59.86|58.86|59.8|58.8|38
1692835500000|2023-08-24 00:05:00|59.85|58.85|59.87|58.87|59.88|58.88|59.84|58.84|12
1692835800000|2023-08-24 00:10:00|59.88|58.88|59.91|58.91|59.93|58.93|59.87|58.87|25
1692836100000|2023-08-24 00:15:00|59.89|58.89|59.91|58.91|59.95|58.95|59.89|58.89|11
1692836400000|2023-08-24 00:20:00|59.9|58.9|59.84|58.84|59.91|58.91|59.8|58.8|26
1692836700000|2023-08-24 00:25:00|59.83|58.83|59.84|58.84|59.85|58.85|59.83|58.83|4
1692837000000|2023-08-24 00:30:00|59.85|58.85|59.84|58.84|59.85|58.85|59.83|58.83|12
1692837300000|2023-08-24 00:35:00|59.85|58.85|59.92|58.92|59.95|58.95|59.82|58.82|29
1692837600000|2023-08-24 00:40:00|59.93|58.93|59.93|58.93|59.93|58.93|59.92|58.92|3
1692837900000|2023-08-24 00:45:00|59.92|58.92|59.93|58.93|59.94|58.94|59.89|58.89|13
1692838200000|2023-08-24 00:50:00|59.91|58.91|59.9|58.9|59.91|58.91|59.89|58.89|8
1692838500000|2023-08-24 00:55:00|59.89|58.89|59.93|58.93|59.94|58.94|59.89|58.89|25
1692838800000|2023-08-24 01:00:00|59.94|58.94|59.91|58.91|59.95|58.95|59.91|58.91|12
1692839100000|2023-08-24 01:05:00|59.81|58.81|59.8|58.8|59.81|58.81|59.8|58.8|2
1692839400000|2023-08-24 01:10:00|59.79|58.79|59.78|58.78|59.8|58.8|59.78|58.78|15
1692839700000|2023-08-24 01:15:00|59.79|58.79|59.77|58.77|59.79|58.79|59.77|58.77|9
1692840000000|2023-08-24 01:20:00|59.78|58.78|59.71|58.71|59.79|58.79|59.71|58.71|55
1692840300000|2023-08-24 01:25:00|59.72|58.72|59.73|58.73|59.73|58.73|59.72|58.72|12
1692840600000|2023-08-24 01:30:00|59.74|58.74|59.71|58.71|59.75|58.75|59.7|58.7|22
1692840900000|2023-08-24 01:35:00|59.72|58.72|59.74|58.74|59.75|58.75|59.7|58.7|20
1692841200000|2023-08-24 01:40:00|59.73|58.73|59.73|58.73|59.74|58.74|59.72|58.72|25
1692841500000|2023-08-24 01:45:00|59.74|58.74|59.69|58.69|59.74|58.74|59.68|58.68|17
1692841800000|2023-08-24 01:50:00|59.71|58.71|59.69|58.69|59.71|58.71|59.67|58.67|12
1692842100000|2023-08-24 01:55:00|59.68|58.68|59.67|58.67|59.68|58.68|59.67|58.67|16
1692842400000|2023-08-24 02:00:00|59.68|58.68|59.67|58.67|59.7|58.7|59.67|58.67|8
1692842700000|2023-08-24 02:05:00|59.66|58.66|59.66|58.66|59.67|58.67|59.66|58.66|3
1692843000000|2023-08-24 02:10:00|59.67|58.67|59.67|58.67|59.67|58.67|59.66|58.66|7
1692843300000|2023-08-24 02:15:00|59.68|58.68|59.68|58.68|59.69|58.69|59.68|58.68|3
1692843600000|2023-08-24 02:20:00|59.67|58.67|59.61|58.61|59.67|58.67|59.6|58.6|5
1692843900000|2023-08-24 02:25:00|59.6|58.6|59.6|58.6|59.61|58.61|59.59|58.59|35
1692844200000|2023-08-24 02:30:00|59.61|58.61|59.73|58.73|59.74|58.74|59.6|58.6|22
1692844500000|2023-08-24 02:35:00|59.74|58.74|59.69|58.69|59.74|58.74|59.68|58.68|15
1692844800000|2023-08-24 02:40:00|59.68|58.68|59.69|58.69|59.69|58.69|59.67|58.67|16
1692845100000|2023-08-24 02:45:00|59.68|58.68|59.69|58.69|59.69|58.69|59.66|58.66|34
1692845400000|2023-08-24 02:50:00|59.68|58.68|59.66|58.66|59.68|58.68|59.61|58.61|16
1692845700000|2023-08-24 02:55:00|59.63|58.63|59.59|58.59|59.64|58.64|59.58|58.58|28
1692846000000|2023-08-24 03:00:00|59.6|58.6|59.6|58.6|59.67|58.67|59.6|58.6|5
1692846300000|2023-08-24 03:05:00|59.61|58.61|59.62|58.62|59.63|58.63|59.6|58.6|6
1692846600000|2023-08-24 03:10:00|59.63|58.63|59.64|58.64|59.65|58.65|59.62|58.62|17
1692846900000|2023-08-24 03:15:00|59.63|58.63|59.65|58.65|59.65|58.65|59.62|58.62|25
1692847200000|2023-08-24 03:20:00|59.64|58.64|59.64|58.64|59.64|58.64|59.64|58.64|1
1692847500000|2023-08-24 03:25:00|59.65|58.65|59.64|58.64|59.65|58.65|59.64|58.64|14
1692847800000|2023-08-24 03:30:00|59.65|58.65|59.64|58.64|59.65|58.65|59.64|58.64|2
1692848100000|2023-08-24 03:35:00|59.71|58.71|59.75|58.75|59.75|58.75|59.71|58.71|7
1692848400000|2023-08-24 03:40:00|59.76|58.76|59.75|58.75|59.76|58.76|59.74|58.74|10
1692848700000|2023-08-24 03:45:00|59.74|58.74|59.75|58.75|59.75|58.75|59.74|58.74|4
1692849000000|2023-08-24 03:50:00|59.76|58.76|59.82|58.82|59.82|58.82|59.76|58.76|4
1692849300000|2023-08-24 03:55:00|59.8|58.8|59.8|58.8|59.81|58.81|59.79|58.79|8
1692849600000|2023-08-24 04:00:00|59.81|58.81|59.77|58.77|59.81|58.81|59.77|58.77|16
1692850200000|2023-08-24 04:10:00|59.78|58.78|59.78|58.78|59.78|58.78|59.78|58.78|1
1692850500000|2023-08-24 04:15:00|59.77|58.77|59.73|58.73|59.77|58.77|59.73|58.73|11
1692850800000|2023-08-24 04:20:00|59.74|58.74|59.72|58.72|59.74|58.74|59.72|58.72|5
1692851100000|2023-08-24 04:25:00|59.73|58.73|59.73|58.73|59.73|58.73|59.73|58.73|1
1692851400000|2023-08-24 04:30:00|59.75|58.75|59.75|58.75|59.76|58.76|59.74|58.74|5
1692851700000|2023-08-24 04:35:00|59.76|58.76|59.75|58.75|59.76|58.76|59.75|58.75|4
1692852000000|2023-08-24 04:40:00|59.76|58.76|59.8|58.8|59.83|58.83|59.76|58.76|9
1692852300000|2023-08-24 04:45:00|59.81|58.81|59.89|58.89|59.9|58.9|59.81|58.81|26
1692852600000|2023-08-24 04:50:00|59.9|58.9|59.93|58.93|59.95|58.95|59.89|58.89|19
1692852900000|2023-08-24 04:55:00|59.92|58.92|59.9|58.9|59.94|58.94|59.9|58.9|8
1692853200000|2023-08-24 05:00:00|59.92|58.92|59.96|58.96|59.96|58.96|59.89|58.89|48
1692853500000|2023-08-24 05:05:00|59.95|58.95|60|59|60.02|59.02|59.95|58.95|21
1692853800000|2023-08-24 05:10:00|59.99|58.99|59.97|58.97|59.99|58.99|59.97|58.97|7
1692854400000|2023-08-24 05:20:00|59.95|58.95|59.93|58.93|59.95|58.95|59.91|58.91|6
1692854700000|2023-08-24 05:25:00|59.92|58.92|59.93|58.93|59.93|58.93|59.92|58.92|2
1692855000000|2023-08-24 05:30:00|59.92|58.92|59.88|58.88|59.92|58.92|59.88|58.88|4
1692855300000|2023-08-24 05:35:00|59.89|58.89|59.88|58.88|59.89|58.89|59.88|58.88|4
1692855600000|2023-08-24 05:40:00|59.83|58.83|59.86|58.86|59.86|58.86|59.83|58.83|8
1692855900000|2023-08-24 05:45:00|59.84|58.84|59.8|58.8|59.84|58.84|59.8|58.8|16
1692856200000|2023-08-24 05:50:00|59.81|58.81|59.81|58.81|59.82|58.82|59.8|58.8|21
1692856500000|2023-08-24 05:55:00|59.82|58.82|59.81|58.81|59.82|58.82|59.8|58.8|14
1692856800000|2023-08-24 06:00:00|59.8|58.8|59.75|58.75|59.8|58.8|59.75|58.75|23
1692857100000|2023-08-24 06:05:00|59.76|58.76|59.75|58.75|59.76|58.76|59.75|58.75|4
1692857400000|2023-08-24 06:10:00|59.76|58.76|59.77|58.77|59.78|58.78|59.75|58.75|18
1692857700000|2023-08-24 06:15:00|59.76|58.76|59.75|58.75|59.77|58.77|59.75|58.75|12
1692858000000|2023-08-24 06:20:00|59.76|58.76|59.77|58.77|59.77|58.77|59.75|58.75|16
1692858300000|2023-08-24 06:25:00|59.76|58.76|59.77|58.77|59.78|58.78|59.75|58.75|12
1692858600000|2023-08-24 06:30:00|59.78|58.78|59.72|58.72|59.78|58.78|59.7|58.7|43
1692858900000|2023-08-24 06:35:00|59.73|58.73|59.82|58.82|59.83|58.83|59.73|58.73|12
1692859200000|2023-08-24 06:40:00|59.83|58.83|59.82|58.82|59.83|58.83|59.78|58.78|25
1692859500000|2023-08-24 06:45:00|59.81|58.81|59.84|58.84|59.86|58.86|59.81|58.81|46
1692859800000|2023-08-24 06:50:00|59.83|58.83|59.77|58.77|59.84|58.84|59.77|58.77|42
1692860100000|2023-08-24 06:55:00|59.78|58.78|59.78|58.78|59.79|58.79|59.77|58.77|19
1692860400000|2023-08-24 07:00:00|59.79|58.79|59.78|58.78|59.79|58.79|59.77|58.77|6
1692860700000|2023-08-24 07:05:00|59.77|58.77|59.81|58.81|59.84|58.84|59.77|58.77|17
1692861000000|2023-08-24 07:10:00|59.82|58.82|59.82|58.82|59.83|58.83|59.8|58.8|13
1692861300000|2023-08-24 07:15:00|59.83|58.83|59.83|58.83|59.83|58.83|59.8|58.8|13
1692861600000|2023-08-24 07:20:00|59.82|58.82|59.81|58.81|59.82|58.82|59.81|58.81|2
1692861900000|2023-08-24 07:25:00|59.8|58.8|59.82|58.82|59.83|58.83|59.8|58.8|13
1692862200000|2023-08-24 07:30:00|59.81|58.81|59.81|58.81|59.81|58.81|59.8|58.8|7
1692862500000|2023-08-24 07:35:00|59.8|58.8|59.77|58.77|59.8|58.8|59.77|58.77|8
1692862800000|2023-08-24 07:40:00|59.75|58.75|59.77|58.77|59.78|58.78|59.75|58.75|5
1692863100000|2023-08-24 07:45:00|59.76|58.76|59.77|58.77|59.77|58.77|59.76|58.76|2
1692863400000|2023-08-24 07:50:00|59.76|58.76|59.77|58.77|59.78|58.78|59.76|58.76|14
1692863700000|2023-08-24 07:55:00|59.78|58.78|59.76|58.76|59.78|58.78|59.68|58.68|9
1692864000000|2023-08-24 08:00:00|59.77|58.77|59.73|58.73|59.78|58.78|59.72|58.72|20
1692864300000|2023-08-24 08:05:00|59.74|58.74|59.68|58.68|59.75|58.75|59.68|58.68|12
1692864600000|2023-08-24 08:10:00|59.69|58.69|59.68|58.68|59.69|58.69|59.68|58.68|4
1692864900000|2023-08-24 08:15:00|59.69|58.69|59.69|58.69|59.69|58.69|59.67|58.67|13
1692865200000|2023-08-24 08:20:00|59.68|58.68|59.64|58.64|59.7|58.7|59.6|58.6|37
1692865500000|2023-08-24 08:25:00|59.63|58.63|59.58|58.58|59.64|58.64|59.58|58.58|33
1692865800000|2023-08-24 08:30:00|59.59|58.59|59.54|58.54|59.59|58.59|59.5|58.5|25
1692866100000|2023-08-24 08:35:00|59.53|58.53|59.57|58.57|59.61|58.61|59.53|58.53|21
1692866400000|2023-08-24 08:40:00|59.58|58.58|59.59|58.59|59.6|58.6|59.57|58.57|14
1692866700000|2023-08-24 08:45:00|59.6|58.6|59.57|58.57|59.63|58.63|59.57|58.57|20
1692867000000|2023-08-24 08:50:00|59.58|58.58|59.58|58.58|59.59|58.59|59.57|58.57|15
1692867300000|2023-08-24 08:55:00|59.59|58.59|59.64|58.64|59.65|58.65|59.57|58.57|28
1692867600000|2023-08-24 09:00:00|59.65|58.65|59.65|58.65|59.66|58.66|59.63|58.63|47
1692867900000|2023-08-24 09:05:00|59.64|58.64|59.7|58.7|59.71|58.71|59.6|58.6|51
1692868200000|2023-08-24 09:10:00|59.69|58.69|59.69|58.69|59.7|58.7|59.67|58.67|45
1692868500000|2023-08-24 09:15:00|59.68|58.68|59.63|58.63|59.68|58.68|59.6|58.6|21
1692868800000|2023-08-24 09:20:00|59.6|58.6|59.63|58.63|59.66|58.66|59.6|58.6|12
1692869100000|2023-08-24 09:25:00|59.6|58.6|59.61|58.61|59.61|58.61|59.59|58.59|12
1692869400000|2023-08-24 09:30:00|59.6|58.6|59.61|58.61|59.64|58.64|59.6|58.6|38
1692869700000|2023-08-24 09:35:00|59.6|58.6|59.55|58.55|59.61|58.61|59.55|58.55|52
1692870000000|2023-08-24 09:40:00|59.56|58.56|59.56|58.56|59.56|58.56|59.55|58.55|5
1692870300000|2023-08-24 09:45:00|59.55|58.55|59.4|58.4|59.56|58.56|59.4|58.4|24
1692870600000|2023-08-24 09:50:00|59.42|58.42|59.44|58.44|59.44|58.44|59.42|58.42|27
1692870900000|2023-08-24 09:55:00|59.43|58.43|59.46|58.46|59.48|58.48|59.4|58.4|27
1692871200000|2023-08-24 10:00:00|59.45|58.45|59.42|58.42|59.46|58.46|59.4|58.4|26
1692871500000|2023-08-24 10:05:00|59.41|58.41|59.41|58.41|59.43|58.43|59.4|58.4|33
1692871800000|2023-08-24 10:10:00|59.4|58.4|59.41|58.41|59.43|58.43|59.4|58.4|16
1692872100000|2023-08-24 10:15:00|59.42|58.42|59.4|58.4|59.42|58.42|59.4|58.4|13
1692872400000|2023-08-24 10:20:00|59.41|58.41|59.41|58.41|59.42|58.42|59.41|58.41|11
1692872700000|2023-08-24 10:25:00|59.42|58.42|59.43|58.43|59.44|58.44|59.42|58.42|10
1692873000000|2023-08-24 10:30:00|59.44|58.44|59.43|58.43|59.46|58.46|59.43|58.43|6
1692873300000|2023-08-24 10:35:00|59.42|58.42|59.43|58.43|59.44|58.44|59.42|58.42|8
1692873600000|2023-08-24 10:40:00|59.42|58.42|59.44|58.44|59.44|58.44|59.42|58.42|6
1692873900000|2023-08-24 10:45:00|59.43|58.43|59.44|58.44|59.44|58.44|59.43|58.43|4
1692874200000|2023-08-24 10:50:00|59.45|58.45|59.44|58.44|59.45|58.45|59.43|58.43|6
1692874500000|2023-08-24 10:55:00|59.43|58.43|59.44|58.44|59.44|58.44|59.43|58.43|6
1692874800000|2023-08-24 11:00:00|59.45|58.45|59.45|58.45|59.46|58.46|59.44|58.44|9
1692875100000|2023-08-24 11:05:00|59.46|58.46|59.54|58.54|59.54|58.54|59.45|58.45|27
1692875400000|2023-08-24 11:10:00|59.55|58.55|59.61|58.61|59.66|58.66|59.55|58.55|8
1692875700000|2023-08-24 11:15:00|59.62|58.62|59.67|58.67|59.67|58.67|59.6|58.6|17
1692876000000|2023-08-24 11:20:00|59.66|58.66|59.65|58.65|59.66|58.66|59.63|58.63|40
1692876300000|2023-08-24 11:25:00|59.64|58.64|59.66|58.66|59.66|58.66|59.64|58.64|11
1692876600000|2023-08-24 11:30:00|59.67|58.67|59.7|58.7|59.72|58.72|59.67|58.67|14
1692876900000|2023-08-24 11:35:00|59.69|58.69|59.7|58.7|59.7|58.7|59.69|58.69|4
1692877200000|2023-08-24 11:40:00|59.69|58.69|59.69|58.69|59.7|58.7|59.69|58.69|7
1692877500000|2023-08-24 11:45:00|59.67|58.67|59.68|58.68|59.69|58.69|59.67|58.67|44
1692877800000|2023-08-24 11:50:00|59.67|58.67|59.67|58.67|59.68|58.68|59.67|58.67|27
1692878100000|2023-08-24 11:55:00|59.64|58.64|59.51|58.51|59.64|58.64|59.51|58.51|8
1692878400000|2023-08-24 12:00:00|59.52|58.52|59.37|58.37|59.53|58.53|59.37|58.37|49
1692878700000|2023-08-24 12:05:00|59.38|58.38|59.33|58.33|59.38|58.38|59.28|58.28|30
1692879000000|2023-08-24 12:10:00|59.32|58.32|59.31|58.31|59.35|58.35|59.29|58.29|35
1692879300000|2023-08-24 12:15:00|59.29|58.29|59.29|58.29|59.35|58.35|59.29|58.29|31
1692879600000|2023-08-24 12:20:00|59.3|58.3|59.34|58.34|59.34|58.34|59.3|58.3|79
1692879900000|2023-08-24 12:25:00|59.33|58.33|59.35|58.35|59.36|58.36|59.33|58.33|21
1692880200000|2023-08-24 12:30:00|59.34|58.34|59.39|58.39|59.42|58.42|59.32|58.32|36
1692880500000|2023-08-24 12:35:00|59.38|58.38|59.29|58.29|59.38|58.38|59.27|58.27|29
1692880800000|2023-08-24 12:40:00|59.3|58.3|59.3|58.3|59.3|58.3|59.28|58.28|7
1692881100000|2023-08-24 12:45:00|59.32|58.32|59.28|58.28|59.34|58.34|59.27|58.27|21
1692881400000|2023-08-24 12:50:00|59.29|58.29|59.27|58.27|59.3|58.3|59.27|58.27|11
1692881700000|2023-08-24 12:55:00|59.28|58.28|59.29|58.29|59.29|58.29|59.27|58.27|20
1692882000000|2023-08-24 13:00:00|59.28|58.28|59.29|58.29|59.31|58.31|59.28|58.28|10
1692882300000|2023-08-24 13:05:00|59.28|58.28|59.28|58.28|59.3|58.3|59.27|58.27|14
1692882600000|2023-08-24 13:10:00|59.27|58.27|59.25|58.25|59.27|58.27|59.23|58.23|28
1692882900000|2023-08-24 13:15:00|59.24|58.24|59.23|58.23|59.25|58.25|59.2|58.2|18
1692883200000|2023-08-24 13:20:00|59.24|58.24|59.19|58.19|59.24|58.24|59.19|58.19|9
1692883500000|2023-08-24 13:25:00|59.2|58.2|59.23|58.23|59.23|58.23|59.18|58.18|18
1692883800000|2023-08-24 13:30:00|59.22|58.22|59.19|58.19|59.23|58.23|59.17|58.17|36
1692884100000|2023-08-24 13:35:00|59.2|58.2|59.18|58.18|59.21|58.21|59.17|58.17|35
1692884400000|2023-08-24 13:40:00|59.19|58.19|59.09|58.09|59.19|58.19|59.06|58.06|66
1692884700000|2023-08-24 13:45:00|59.1|58.1|59.08|58.08|59.15|58.15|59.07|58.07|68
1692885000000|2023-08-24 13:50:00|59.09|58.09|59.14|58.14|59.15|58.15|59.08|58.08|30
1692885300000|2023-08-24 13:55:00|59.15|58.15|59.23|58.23|59.24|58.24|59.14|58.14|34
1692885600000|2023-08-24 14:00:00|59.22|58.22|59.23|58.23|59.23|58.23|59.22|58.22|18
1692885900000|2023-08-24 14:05:00|59.24|58.24|59.16|58.16|59.24|58.24|59.16|58.16|34
1692886200000|2023-08-24 14:10:00|59.14|58.14|59.09|58.09|59.15|58.15|59.07|58.07|45
1692886500000|2023-08-24 14:15:00|59.08|58.08|59.11|58.11|59.11|58.11|59.06|58.06|49
1692886800000|2023-08-24 14:20:00|59.12|58.12|59.11|58.11|59.16|58.16|59.1|58.1|76
1692887100000|2023-08-24 14:25:00|59.12|58.12|58.97|57.97|59.12|58.12|58.97|57.97|43
1692887400000|2023-08-24 14:30:00|58.96|57.96|58.72|57.72|58.97|57.97|58.67|57.67|143
1692887700000|2023-08-24 14:35:00|58.71|57.71|58.68|57.68|58.74|57.74|58.67|57.67|96
1692888000000|2023-08-24 14:40:00|58.69|57.69|58.52|57.52|58.72|57.72|58.47|57.47|101
1692888300000|2023-08-24 14:45:00|58.54|57.54|58.68|57.68|58.71|57.71|58.51|57.51|66
1692888600000|2023-08-24 14:50:00|58.67|57.67|58.69|57.69|58.7|57.7|58.62|57.62|67
1692888900000|2023-08-24 14:55:00|58.68|57.68|58.57|57.57|58.7|57.7|58.57|57.57|47
1692889200000|2023-08-24 15:00:00|58.56|57.56|58.59|57.59|58.61|57.61|58.51|57.51|67
1692889500000|2023-08-24 15:05:00|58.58|57.58|58.43|57.43|58.58|57.58|58.4|57.4|34
1692889800000|2023-08-24 15:10:00|58.42|57.42|58.44|57.44|58.45|57.45|58.39|57.39|33
1692890100000|2023-08-24 15:15:00|58.45|57.45|58.5|57.5|58.6|57.6|58.45|57.45|58
1692890400000|2023-08-24 15:20:00|58.49|57.49|58.47|57.47|58.55|57.55|58.46|57.46|70
1692890700000|2023-08-24 15:25:00|58.46|57.46|58.3|57.3|58.46|57.46|58.3|57.3|65
1692891000000|2023-08-24 15:30:00|58.29|57.29|58.42|57.42|58.53|57.53|58.27|57.27|77
1692891300000|2023-08-24 15:35:00|58.41|57.41|58.56|57.56|58.58|57.58|58.41|57.41|66
1692891600000|2023-08-24 15:40:00|58.57|57.57|58.56|57.56|58.66|57.66|58.55|57.55|60
1692891900000|2023-08-24 15:45:00|58.57|57.57|58.63|57.63|58.65|57.65|58.55|57.55|62
1692892200000|2023-08-24 15:50:00|58.62|57.62|58.55|57.55|58.63|57.63|58.5|57.5|63
1692892500000|2023-08-24 15:55:00|58.54|57.54|58.55|57.55|58.56|57.56|58.5|57.5|60
1692892800000|2023-08-24 16:00:00|58.54|57.54|58.66|57.66|58.67|57.67|58.54|57.54|44
1692893100000|2023-08-24 16:05:00|58.67|57.67|58.67|57.67|58.69|57.69|58.66|57.66|20
1692893400000|2023-08-24 16:10:00|58.66|57.66|58.7|57.7|58.74|57.74|58.66|57.66|35
1692893700000|2023-08-24 16:15:00|58.71|57.71|58.77|57.77|58.77|57.77|58.7|57.7|70
1692894000000|2023-08-24 16:20:00|58.76|57.76|58.75|57.75|58.77|57.77|58.71|57.71|37
1692894300000|2023-08-24 16:25:00|58.76|57.76|58.73|57.73|58.77|57.77|58.71|57.71|24
1692894600000|2023-08-24 16:30:00|58.72|57.72|58.72|57.72|58.73|57.73|58.71|57.71|29
1692894900000|2023-08-24 16:35:00|58.71|57.71|58.82|57.82|58.83|57.83|58.71|57.71|26
1692895200000|2023-08-24 16:40:00|58.81|57.81|58.92|57.92|58.94|57.94|58.81|57.81|33
1692895500000|2023-08-24 16:45:00|58.91|57.91|58.98|57.98|58.98|57.98|58.89|57.89|58
1692895800000|2023-08-24 16:50:00|58.97|57.97|58.95|57.95|58.98|57.98|58.95|57.95|43
1692896100000|2023-08-24 16:55:00|58.96|57.96|58.93|57.93|58.96|57.96|58.9|57.9|35
1692896400000|2023-08-24 17:00:00|58.92|57.92|58.86|57.86|58.93|57.93|58.86|57.86|20
1692896700000|2023-08-24 17:05:00|58.87|57.87|58.87|57.87|58.88|57.88|58.86|57.86|7
1692897000000|2023-08-24 17:10:00|58.86|57.86|58.86|57.86|58.89|57.89|58.86|57.86|24
1692897300000|2023-08-24 17:15:00|58.87|57.87|58.86|57.86|58.87|57.87|58.86|57.86|4
1692897600000|2023-08-24 17:20:00|58.85|57.85|58.85|57.85|58.88|57.88|58.81|57.81|15
1692897900000|2023-08-24 17:25:00|58.84|57.84|58.86|57.86|58.86|57.86|58.81|57.81|9
1692898200000|2023-08-24 17:30:00|58.85|57.85|58.8|57.8|58.85|57.85|58.79|57.79|15
1692898500000|2023-08-24 17:35:00|58.79|57.79|58.73|57.73|58.82|57.82|58.6|57.6|55
1692898800000|2023-08-24 17:40:00|58.75|57.75|58.85|57.85|58.87|57.87|58.75|57.75|65
1692899100000|2023-08-24 17:45:00|58.86|57.86|59|58|59.05|58.05|58.85|57.85|40
1692899400000|2023-08-24 17:50:00|58.95|57.95|58.92|57.92|58.95|57.95|58.89|57.89|36
1692899700000|2023-08-24 17:55:00|58.91|57.91|58.92|57.92|58.95|57.95|58.89|57.89|39
1692900000000|2023-08-24 18:00:00|58.91|57.91|58.9|57.9|58.96|57.96|58.9|57.9|21
1692900300000|2023-08-24 18:05:00|58.91|57.91|58.91|57.91|58.94|57.94|58.84|57.84|34
1692900600000|2023-08-24 18:10:00|58.9|57.9|58.85|57.85|58.9|57.9|58.84|57.84|10
1692900900000|2023-08-24 18:15:00|58.84|57.84|58.81|57.81|58.84|57.84|58.8|57.8|40
1692901200000|2023-08-24 18:20:00|58.82|57.82|58.85|57.85|58.86|57.86|58.82|57.82|9
1692901500000|2023-08-24 18:25:00|58.86|57.86|58.86|57.86|58.86|57.86|58.85|57.85|9
1692901800000|2023-08-24 18:30:00|58.87|57.87|58.85|57.85|58.87|57.87|58.85|57.85|13
1692902100000|2023-08-24 18:35:00|58.83|57.83|58.8|57.8|58.83|57.83|58.79|57.79|18
1692902400000|2023-08-24 18:40:00|58.79|57.79|58.79|57.79|58.79|57.79|58.79|57.79|1
1692902700000|2023-08-24 18:45:00|58.8|57.8|58.79|57.79|58.82|57.82|58.79|57.79|15
1692903000000|2023-08-24 18:50:00|58.8|57.8|58.79|57.79|58.81|57.81|58.79|57.79|4
1692903300000|2023-08-24 18:55:00|58.8|57.8|58.84|57.84|58.84|57.84|58.8|57.8|11
1692903600000|2023-08-24 19:00:00|58.8|57.8|58.83|57.83|58.84|57.84|58.79|57.79|9
1692903900000|2023-08-24 19:05:00|58.84|57.84|58.84|57.84|58.84|57.84|58.8|57.8|13
1692904200000|2023-08-24 19:10:00|58.83|57.83|58.85|57.85|58.86|57.86|58.83|57.83|5
1692904500000|2023-08-24 19:15:00|58.86|57.86|58.85|57.85|58.86|57.86|58.85|57.85|30
1692904800000|2023-08-24 19:20:00|58.86|57.86|58.88|57.88|58.89|57.89|58.86|57.86|19
1692905100000|2023-08-24 19:25:00|58.87|57.87|58.97|57.97|58.98|57.98|58.87|57.87|32
1692905400000|2023-08-24 19:30:00|58.98|57.98|59|58|59.01|58.01|58.98|57.98|31
1692905700000|2023-08-24 19:35:00|58.99|57.99|58.98|57.98|58.99|57.99|58.98|57.98|26
1692906000000|2023-08-24 19:40:00|58.99|57.99|58.99|57.99|58.99|57.99|58.98|57.98|21
1692906300000|2023-08-24 19:45:00|58.98|57.98|58.9|57.9|58.99|57.99|58.89|57.89|45
1692906600000|2023-08-24 19:50:00|58.91|57.91|58.92|57.92|58.92|57.92|58.9|57.9|10
1692906900000|2023-08-24 19:55:00|58.91|57.91|58.83|57.83|58.91|57.91|58.8|57.8|26
1692907200000|2023-08-24 20:00:00|58.82|57.82|58.53|57.53|58.83|57.83|58.5|57.5|62
1692907500000|2023-08-24 20:05:00|58.55|57.55|58.68|57.68|58.68|57.68|58.55|57.55|43
1692907800000|2023-08-24 20:10:00|58.73|57.73|58.76|57.76|58.76|57.76|58.66|57.66|34
1692908100000|2023-08-24 20:15:00|58.75|57.75|58.83|57.83|58.84|57.84|58.71|57.71|19
1692908400000|2023-08-24 20:20:00|58.84|57.84|58.77|57.77|58.85|57.85|58.77|57.77|15
1692908700000|2023-08-24 20:25:00|58.78|57.78|58.75|57.75|58.79|57.79|58.75|57.75|10
1692909000000|2023-08-24 20:30:00|58.74|57.74|58.74|57.74|58.75|57.75|58.71|57.71|7
1692909300000|2023-08-24 20:35:00|58.75|57.75|58.65|57.65|58.75|57.75|58.65|57.65|9
1692909600000|2023-08-24 20:40:00|58.66|57.66|58.61|57.61|58.66|57.66|58.61|57.61|6
1692909900000|2023-08-24 20:45:00|58.62|57.62|58.49|57.49|58.62|57.62|58.49|57.49|16
1692910200000|2023-08-24 20:50:00|58.47|57.47|58.21|57.21|58.47|57.47|58.08|57.08|108
1692910500000|2023-08-24 20:55:00|58.16|57.16|58.26|57.26|58.26|57.26|58.09|57.09|98
1692910800000|2023-08-24 21:00:00|58.25|57.25|58.35|57.35|58.37|57.37|58.17|57.17|60
1692911100000|2023-08-24 21:05:00|58.36|57.36|58.47|57.47|58.48|57.48|58.36|57.36|43
1692911400000|2023-08-24 21:10:00|58.48|57.48|58.44|57.44|58.56|57.56|58.44|57.44|22
1692911700000|2023-08-24 21:15:00|58.45|57.45|58.55|57.55|58.55|57.55|58.44|57.44|19
1692912000000|2023-08-24 21:20:00|58.54|57.54|58.56|57.56|58.56|57.56|58.54|57.54|15
1692912300000|2023-08-24 21:25:00|58.57|57.57|58.57|57.57|58.6|57.6|58.57|57.57|62
1692912600000|2023-08-24 21:30:00|58.58|57.58|58.66|57.66|58.66|57.66|58.58|57.58|55
1692912900000|2023-08-24 21:35:00|58.67|57.67|58.69|57.69|58.7|57.7|58.66|57.66|17
1692913200000|2023-08-24 21:40:00|58.68|57.68|58.65|57.65|58.7|57.7|58.65|57.65|26
1692913500000|2023-08-24 21:45:00|58.66|57.66|58.69|57.69|58.69|57.69|58.66|57.66|6
1692913800000|2023-08-24 21:50:00|58.68|57.68|58.7|57.7|58.7|57.7|58.68|57.68|5
1692914100000|2023-08-24 21:55:00|58.69|57.69|58.71|57.71|58.71|57.71|58.69|57.69|3
1692914400000|2023-08-24 22:00:00|58.7|57.7|58.77|57.77|58.78|57.78|58.7|57.7|35
1692914700000|2023-08-24 22:05:00|58.76|57.76|58.76|57.76|58.76|57.76|58.76|57.76|1
1692915000000|2023-08-24 22:10:00|58.72|57.72|58.76|57.76|58.77|57.77|58.69|57.69|16
1692915300000|2023-08-24 22:15:00|58.75|57.75|58.76|57.76|58.76|57.76|58.75|57.75|2
1692915600000|2023-08-24 22:20:00|58.78|57.78|58.83|57.83|58.83|57.83|58.78|57.78|40
1692915900000|2023-08-24 22:25:00|58.82|57.82|58.82|57.82|58.82|57.82|58.82|57.82|1
1692916200000|2023-08-24 22:30:00|58.83|57.83|58.79|57.79|58.83|57.83|58.79|57.79|16
1692916500000|2023-08-24 22:35:00|58.8|57.8|58.84|57.84|58.85|57.85|58.8|57.8|5
1692916800000|2023-08-24 22:40:00|58.81|57.81|58.79|57.79|58.81|57.81|58.78|57.78|8
1692917100000|2023-08-24 22:45:00|58.8|57.8|58.8|57.8|58.8|57.8|58.78|57.78|13
1692917400000|2023-08-24 22:50:00|58.81|57.81|58.84|57.84|58.84|57.84|58.81|57.81|3
1692918000000|2023-08-24 23:00:00|58.83|57.83|58.78|57.78|58.83|57.83|58.77|57.77|14
1692918300000|2023-08-24 23:05:00|58.77|57.77|58.72|57.72|58.78|57.78|58.71|57.71|15
1692918600000|2023-08-24 23:10:00|58.71|57.71|58.72|57.72|58.72|57.72|58.69|57.69|32
1692918900000|2023-08-24 23:15:00|58.71|57.71|58.74|57.74|58.75|57.75|58.71|57.71|14
1692919200000|2023-08-24 23:20:00|58.73|57.73|58.81|57.81|58.81|57.81|58.73|57.73|7
1692919500000|2023-08-24 23:25:00|58.8|57.8|58.83|57.83|58.83|57.83|58.8|57.8|6
1692919800000|2023-08-24 23:30:00|58.84|57.84|58.84|57.84|58.84|57.84|58.8|57.8|14
1692920100000|2023-08-24 23:35:00|58.81|57.81|58.82|57.82|58.82|57.82|58.8|57.8|21
1692920400000|2023-08-24 23:40:00|58.81|57.81|58.93|57.93|58.93|57.93|58.79|57.79|21
1692920700000|2023-08-24 23:45:00|58.94|57.94|59.08|58.08|59.16|58.16|58.9|57.9|69
1692921000000|2023-08-24 23:50:00|59.09|58.09|59.04|58.04|59.1|58.1|59|58|58
1692921300000|2023-08-24 23:55:00|59.05|58.05|59.03|58.03|59.05|58.05|59.03|58.03|33
1692921600000|2023-08-25 00:00:00|59.04|58.04|59.08|58.08|59.11|58.11|59.03|58.03|39
1692921900000|2023-08-25 00:05:00|59.07|58.07|58.98|57.98|59.07|58.07|58.89|57.89|51
1692922200000|2023-08-25 00:10:00|58.99|57.99|58.98|57.98|59|58|58.94|57.94|55
1692922500000|2023-08-25 00:15:00|58.97|57.97|58.94|57.94|58.98|57.98|58.88|57.88|36
1692922800000|2023-08-25 00:20:00|58.93|57.93|58.92|57.92|58.94|57.94|58.9|57.9|21
1692923100000|2023-08-25 00:25:00|58.93|57.93|58.92|57.92|58.95|57.95|58.92|57.92|14
1692923400000|2023-08-25 00:30:00|58.93|57.93|58.89|57.89|58.93|57.93|58.87|57.87|49
1692923700000|2023-08-25 00:35:00|58.88|57.88|58.81|57.81|58.89|57.89|58.81|57.81|30
1692924000000|2023-08-25 00:40:00|58.8|57.8|58.83|57.83|58.84|57.84|58.8|57.8|24
1692924300000|2023-08-25 00:45:00|58.85|57.85|58.85|57.85|58.85|57.85|58.82|57.82|12
1692924600000|2023-08-25 00:50:00|58.87|57.87|58.8|57.8|58.87|57.87|58.8|57.8|29
1692924900000|2023-08-25 00:55:00|58.81|57.81|58.81|57.81|58.81|57.81|58.81|57.81|1
1692925200000|2023-08-25 01:00:00|58.77|57.77|58.72|57.72|58.78|57.78|58.7|57.7|11
1692925500000|2023-08-25 01:05:00|58.73|57.73|58.82|57.82|58.82|57.82|58.7|57.7|25
1692925800000|2023-08-25 01:10:00|58.83|57.83|58.74|57.74|58.83|57.83|58.73|57.73|12
1692926100000|2023-08-25 01:15:00|58.72|57.72|58.63|57.63|58.73|57.73|58.61|57.61|22
1692926400000|2023-08-25 01:20:00|58.62|57.62|58.71|57.71|58.73|57.73|58.59|57.59|26
1692926700000|2023-08-25 01:25:00|58.7|57.7|58.73|57.73|58.74|57.74|58.7|57.7|20
1692927000000|2023-08-25 01:30:00|58.72|57.72|58.73|57.73|58.73|57.73|58.7|57.7|44
1692927300000|2023-08-25 01:35:00|58.72|57.72|58.7|57.7|58.74|57.74|58.69|57.69|11
1692927600000|2023-08-25 01:40:00|58.71|57.71|58.72|57.72|58.74|57.74|58.7|57.7|33
1692927900000|2023-08-25 01:45:00|58.73|57.73|58.72|57.72|58.76|57.76|58.71|57.71|14
1692928200000|2023-08-25 01:50:00|58.71|57.71|58.82|57.82|58.85|57.85|58.71|57.71|19
1692928500000|2023-08-25 01:55:00|58.83|57.83|58.94|57.94|58.94|57.94|58.82|57.82|9
1692928800000|2023-08-25 02:00:00|58.95|57.95|58.95|57.95|58.97|57.97|58.94|57.94|37
1692929100000|2023-08-25 02:05:00|58.94|57.94|58.86|57.86|58.94|57.94|58.85|57.85|24
1692929400000|2023-08-25 02:10:00|58.85|57.85|58.84|57.84|58.87|57.87|58.8|57.8|20
1692929700000|2023-08-25 02:15:00|58.85|57.85|58.87|57.87|58.87|57.87|58.82|57.82|7
1692930000000|2023-08-25 02:20:00|58.86|57.86|58.96|57.96|58.96|57.96|58.85|57.85|22
1692930300000|2023-08-25 02:25:00|58.95|57.95|59.09|58.09|59.09|58.09|58.95|57.95|28
1692930600000|2023-08-25 02:30:00|59.11|58.11|59.03|58.03|59.15|58.15|59|58|27
1692930900000|2023-08-25 02:35:00|59.02|58.02|58.97|57.97|59.03|58.03|58.96|57.96|19
1692931200000|2023-08-25 02:40:00|58.98|57.98|59.05|58.05|59.06|58.06|58.9|57.9|35
1692931500000|2023-08-25 02:45:00|59.03|58.03|58.96|57.96|59.05|58.05|58.94|57.94|33
1692931800000|2023-08-25 02:50:00|58.97|57.97|58.92|57.92|58.97|57.97|58.89|57.89|29
1692932100000|2023-08-25 02:55:00|58.9|57.9|58.87|57.87|58.92|57.92|58.86|57.86|13
1692932400000|2023-08-25 03:00:00|58.88|57.88|58.83|57.83|58.88|57.88|58.8|57.8|23
1692932700000|2023-08-25 03:05:00|58.82|57.82|58.8|57.8|58.83|57.83|58.79|57.79|13
1692933000000|2023-08-25 03:10:00|58.82|57.82|58.71|57.71|58.82|57.82|58.7|57.7|19
1692933300000|2023-08-25 03:15:00|58.72|57.72|58.72|57.72|58.73|57.73|58.72|57.72|5
1692933600000|2023-08-25 03:20:00|58.74|57.74|58.69|57.69|58.75|57.75|58.69|57.69|27
1692933900000|2023-08-25 03:25:00|58.65|57.65|58.21|57.21|58.65|57.65|57.89|56.89|188
1692934200000|2023-08-25 03:30:00|58.18|57.18|58.31|57.31|58.35|57.35|58.18|57.18|137
1692934500000|2023-08-25 03:35:00|58.32|57.32|58.39|57.39|58.41|57.41|58.32|57.32|96
1692934800000|2023-08-25 03:40:00|58.38|57.38|58.45|57.45|58.46|57.46|58.31|57.31|62
1692935100000|2023-08-25 03:45:00|58.44|57.44|58.21|57.21|58.44|57.44|58.19|57.19|77
1692935400000|2023-08-25 03:50:00|58.22|57.22|58.29|57.29|58.3|57.3|58.22|57.22|35
1692935700000|2023-08-25 03:55:00|58.3|57.3|58.28|57.28|58.3|57.3|58.25|57.25|28
1692936000000|2023-08-25 04:00:00|58.29|57.29|58.32|57.32|58.35|57.35|58.25|57.25|36
1692936300000|2023-08-25 04:05:00|58.33|57.33|58.26|57.26|58.33|57.33|58.2|57.2|23
1692936600000|2023-08-25 04:10:00|58.27|57.27|58.13|57.13|58.31|57.31|58.1|57.1|54
1692936900000|2023-08-25 04:15:00|58.12|57.12|58.04|57.04|58.13|57.13|58.01|57.01|58
1692937200000|2023-08-25 04:20:00|58.03|57.03|58.11|57.11|58.13|57.13|58|57|66
1692937500000|2023-08-25 04:25:00|58.12|57.12|57.91|56.91|58.12|57.12|57.91|56.91|52
1692937800000|2023-08-25 04:30:00|57.9|56.9|57.92|56.92|58.03|57.03|57.9|56.9|83
1692938100000|2023-08-25 04:35:00|57.91|56.91|57.89|56.89|57.94|56.94|57.88|56.88|65
1692938400000|2023-08-25 04:40:00|57.9|56.9|57.89|56.89|57.96|56.96|57.87|56.87|51
1692938700000|2023-08-25 04:45:00|57.9|56.9|57.89|56.89|57.92|56.92|57.79|56.79|56
1692939000000|2023-08-25 04:50:00|57.87|56.87|57.8|56.8|57.88|56.88|57.7|56.7|83
1692939300000|2023-08-25 04:55:00|57.79|56.79|57.79|56.79|57.83|56.83|57.76|56.76|83
1692939600000|2023-08-25 05:00:00|57.78|56.78|57.76|56.76|57.8|56.8|57.68|56.68|81
1692939900000|2023-08-25 05:05:00|57.8|56.8|57.87|56.87|57.87|56.87|57.8|56.8|55
1692940200000|2023-08-25 05:10:00|57.86|56.86|57.96|56.96|57.96|56.96|57.85|56.85|35
1692940500000|2023-08-25 05:15:00|57.95|56.95|57.93|56.93|57.95|56.95|57.9|56.9|34
1692940800000|2023-08-25 05:20:00|57.94|56.94|58.02|57.02|58.06|57.06|57.94|56.94|17
1692941100000|2023-08-25 05:25:00|58.01|57.01|58.06|57.06|58.06|57.06|58|57|15
1692941400000|2023-08-25 05:30:00|58.13|57.13|58.16|57.16|58.16|57.16|58.13|57.13|24
1692941700000|2023-08-25 05:35:00|58.15|57.15|58.13|57.13|58.16|57.16|58.1|57.1|41
1692942000000|2023-08-25 05:40:00|58.12|57.12|58.15|57.15|58.15|57.15|58.12|57.12|26
1692942300000|2023-08-25 05:45:00|58.16|57.16|58.25|57.25|58.25|57.25|58.15|57.15|11
1692942600000|2023-08-25 05:50:00|58.24|57.24|58.26|57.26|58.3|57.3|58.24|57.24|12
1692942900000|2023-08-25 05:55:00|58.25|57.25|58.18|57.18|58.25|57.25|58.18|57.18|24
1692943200000|2023-08-25 06:00:00|58.19|57.19|58.18|57.18|58.2|57.2|58.17|57.17|36
1692943500000|2023-08-25 06:05:00|58.17|57.17|58.19|57.19|58.2|57.2|58.13|57.13|23
1692943800000|2023-08-25 06:10:00|58.18|57.18|58.22|57.22|58.23|57.23|58.17|57.17|12
1692944100000|2023-08-25 06:15:00|58.25|57.25|58.16|57.16|58.25|57.25|58.15|57.15|33
1692944400000|2023-08-25 06:20:00|58.17|57.17|58.09|57.09|58.17|57.17|58.07|57.07|34
1692944700000|2023-08-25 06:25:00|58.1|57.1|58.15|57.15|58.17|57.17|58.08|57.08|27
1692945000000|2023-08-25 06:30:00|58.16|57.16|58.13|57.13|58.18|57.18|58.12|57.12|10
1692945300000|2023-08-25 06:35:00|58.14|57.14|58.06|57.06|58.14|57.14|58.05|57.05|24
1692945600000|2023-08-25 06:40:00|58.07|57.07|58.02|57.02|58.07|57.07|57.98|56.98|18
1692945900000|2023-08-25 06:45:00|58.03|57.03|58.1|57.1|58.11|57.11|58.02|57.02|14
1692946200000|2023-08-25 06:50:00|58.11|57.11|58.01|57.01|58.14|57.14|58|57|39
1692946500000|2023-08-25 06:55:00|58.02|57.02|58.1|57.1|58.11|57.11|58.02|57.02|59
1692946800000|2023-08-25 07:00:00|58.11|57.11|58.11|57.11|58.13|57.13|58.1|57.1|15
1692947100000|2023-08-25 07:05:00|58.12|57.12|58.12|57.12|58.13|57.13|58.11|57.11|14
1692947400000|2023-08-25 07:10:00|58.13|57.13|58.14|57.14|58.15|57.15|58.12|57.12|15
1692947700000|2023-08-25 07:15:00|58.15|57.15|58.27|57.27|58.31|57.31|58.14|57.14|21
1692948000000|2023-08-25 07:20:00|58.28|57.28|58.29|57.29|58.3|57.3|58.27|57.27|14
1692948300000|2023-08-25 07:25:00|58.3|57.3|58.3|57.3|58.32|57.32|58.28|57.28|13
1692948600000|2023-08-25 07:30:00|58.29|57.29|58.19|57.19|58.31|57.31|58.19|57.19|14
1692948900000|2023-08-25 07:35:00|58.18|57.18|58.19|57.19|58.19|57.19|58.18|57.18|10
1692949200000|2023-08-25 07:40:00|58.18|57.18|58.17|57.17|58.19|57.19|58.17|57.17|8
1692949500000|2023-08-25 07:45:00|58.18|57.18|58.11|57.11|58.18|57.18|58.11|57.11|12
1692949800000|2023-08-25 07:50:00|58.12|57.12|58.08|57.08|58.13|57.13|58.08|57.08|16
1692950100000|2023-08-25 07:55:00|58.09|57.09|58.05|57.05|58.09|57.09|58.05|57.05|30
1692950400000|2023-08-25 08:00:00|58.06|57.06|58.05|57.05|58.06|57.06|57.99|56.99|49
1692950700000|2023-08-25 08:05:00|58.06|57.06|58.09|57.09|58.11|57.11|58.06|57.06|18
1692951000000|2023-08-25 08:10:00|58.1|57.1|58.12|57.12|58.13|57.13|58.1|57.1|21
1692951300000|2023-08-25 08:15:00|58.13|57.13|58.13|57.13|58.14|57.14|58.12|57.12|13
1692951600000|2023-08-25 08:20:00|58.14|57.14|58.13|57.13|58.16|57.16|58.13|57.13|41
1692951900000|2023-08-25 08:25:00|58.14|57.14|58.27|57.27|58.27|57.27|58.14|57.14|40
1692952200000|2023-08-25 08:30:00|58.26|57.26|58.25|57.25|58.27|57.27|58.24|57.24|7
1692952500000|2023-08-25 08:35:00|58.24|57.24|58.24|57.24|58.26|57.26|58.24|57.24|5
1692952800000|2023-08-25 08:40:00|58.25|57.25|58.19|57.19|58.26|57.26|58.18|57.18|9
1692953100000|2023-08-25 08:45:00|58.18|57.18|58.18|57.18|58.19|57.19|58.17|57.17|17
1692953400000|2023-08-25 08:50:00|58.19|57.19|58.17|57.17|58.2|57.2|58.17|57.17|14
1692953700000|2023-08-25 08:55:00|58.14|57.14|58.13|57.13|58.15|57.15|58.1|57.1|14
1692954000000|2023-08-25 09:00:00|58.14|57.14|58.13|57.13|58.14|57.14|58.12|57.12|8
1692954300000|2023-08-25 09:05:00|58.14|57.14|58.09|57.09|58.15|57.15|58.06|57.06|21
1692954600000|2023-08-25 09:10:00|58.11|57.11|58.14|57.14|58.16|57.16|58.11|57.11|24
1692954900000|2023-08-25 09:15:00|58.12|57.12|58.24|57.24|58.25|57.25|58.11|57.11|36
1692955200000|2023-08-25 09:20:00|58.25|57.25|58.22|57.22|58.27|57.27|58.21|57.21|21
1692955500000|2023-08-25 09:25:00|58.21|57.21|58.28|57.28|58.3|57.3|58.2|57.2|27
1692955800000|2023-08-25 09:30:00|58.29|57.29|58.25|57.25|58.3|57.3|58.24|57.24|22
1692956100000|2023-08-25 09:35:00|58.24|57.24|58.28|57.28|58.28|57.28|58.2|57.2|29
1692956400000|2023-08-25 09:40:00|58.27|57.27|58.27|57.27|58.27|57.27|58.25|57.25|13
1692956700000|2023-08-25 09:45:00|58.26|57.26|58.19|57.19|58.27|57.27|58.19|57.19|35
1692957000000|2023-08-25 09:50:00|58.2|57.2|58.18|57.18|58.24|57.24|58.18|57.18|25
1692957300000|2023-08-25 09:55:00|58.17|57.17|58.19|57.19|58.19|57.19|58.16|57.16|25
1692957600000|2023-08-25 10:00:00|58.18|57.18|58.16|57.16|58.2|57.2|58.16|57.16|23
1692957900000|2023-08-25 10:05:00|58.17|57.17|58.19|57.19|58.19|57.19|58.17|57.17|5
1692958200000|2023-08-25 10:10:00|58.18|57.18|58.18|57.18|58.19|57.19|58.17|57.17|13
1692958500000|2023-08-25 10:15:00|58.19|57.19|58.23|57.23|58.24|57.24|58.19|57.19|14
1692958800000|2023-08-25 10:20:00|58.22|57.22|58.25|57.25|58.26|57.26|58.22|57.22|15
1692959100000|2023-08-25 10:25:00|58.26|57.26|58.21|57.21|58.26|57.26|58.21|57.21|17
1692959400000|2023-08-25 10:30:00|58.22|57.22|58.25|57.25|58.25|57.25|58.19|57.19|26
1692959700000|2023-08-25 10:35:00|58.24|57.24|58.25|57.25|58.26|57.26|58.24|57.24|6
1692960000000|2023-08-25 10:40:00|58.26|57.26|58.25|57.25|58.26|57.26|58.25|57.25|6
1692960300000|2023-08-25 10:45:00|58.24|57.24|58.24|57.24|58.25|57.25|58.24|57.24|9
1692960600000|2023-08-25 10:50:00|58.25|57.25|58.19|57.19|58.25|57.25|58.18|57.18|16
1692960900000|2023-08-25 10:55:00|58.2|57.2|58.2|57.2|58.21|57.21|58.19|57.19|17
1692961200000|2023-08-25 11:00:00|58.21|57.21|58.33|57.33|58.33|57.33|58.2|57.2|15
1692961500000|2023-08-25 11:05:00|58.34|57.34|58.4|57.4|58.42|57.42|58.33|57.33|32
1692961800000|2023-08-25 11:10:00|58.39|57.39|58.47|57.47|58.48|57.48|58.39|57.39|16
1692962100000|2023-08-25 11:15:00|58.46|57.46|58.46|57.46|58.46|57.46|58.45|57.45|3
1692962400000|2023-08-25 11:20:00|58.45|57.45|58.45|57.45|58.46|57.46|58.45|57.45|3
1692962700000|2023-08-25 11:25:00|58.48|57.48|58.51|57.51|58.53|57.53|58.48|57.48|5
1692963000000|2023-08-25 11:30:00|58.52|57.52|58.51|57.51|58.52|57.52|58.51|57.51|2
1692963300000|2023-08-25 11:35:00|58.5|57.5|58.52|57.52|58.52|57.52|58.5|57.5|5
1692963600000|2023-08-25 11:40:00|58.51|57.51|58.5|57.5|58.51|57.51|58.5|57.5|14
1692963900000|2023-08-25 11:45:00|58.51|57.51|58.48|57.48|58.51|57.51|58.48|57.48|6
1692964200000|2023-08-25 11:50:00|58.49|57.49|58.41|57.41|58.49|57.49|58.41|57.41|18
1692964500000|2023-08-25 11:55:00|58.4|57.4|58.42|57.42|58.43|57.43|58.4|57.4|21
1692964800000|2023-08-25 12:00:00|58.43|57.43|58.42|57.42|58.43|57.43|58.4|57.4|19
1692965100000|2023-08-25 12:05:00|58.43|57.43|58.53|57.53|58.54|57.54|58.43|57.43|16
1692965400000|2023-08-25 12:10:00|58.54|57.54|58.56|57.56|58.57|57.57|58.53|57.53|23
1692965700000|2023-08-25 12:15:00|58.57|57.57|58.51|57.51|58.57|57.57|58.5|57.5|13
1692966000000|2023-08-25 12:20:00|58.5|57.5|58.5|57.5|58.52|57.52|58.5|57.5|29
1692966300000|2023-08-25 12:25:00|58.51|57.51|58.4|57.4|58.52|57.52|58.4|57.4|9
1692966600000|2023-08-25 12:30:00|58.39|57.39|58.38|57.38|58.42|57.42|58.37|57.37|25
1692966900000|2023-08-25 12:35:00|58.39|57.39|58.37|57.37|58.39|57.39|58.37|57.37|9
1692967200000|2023-08-25 12:40:00|58.38|57.38|58.36|57.36|58.38|57.38|58.36|57.36|7
1692967500000|2023-08-25 12:45:00|58.37|57.37|58.36|57.36|58.37|57.37|58.36|57.36|2
1692967800000|2023-08-25 12:50:00|58.37|57.37|58.36|57.36|58.38|57.38|58.36|57.36|10
1692968100000|2023-08-25 12:55:00|58.37|57.37|58.38|57.38|58.39|57.39|58.37|57.37|4
1692968400000|2023-08-25 13:00:00|58.39|57.39|58.57|57.57|58.58|57.58|58.38|57.38|62
1692968700000|2023-08-25 13:05:00|58.58|57.58|58.53|57.53|58.58|57.58|58.53|57.53|41
1692969000000|2023-08-25 13:10:00|58.5|57.5|58.67|57.67|58.68|57.68|58.5|57.5|86
1692969300000|2023-08-25 13:15:00|58.68|57.68|58.6|57.6|58.7|57.7|58.59|57.59|38
1692969600000|2023-08-25 13:20:00|58.59|57.59|58.6|57.6|58.61|57.61|58.57|57.57|64
1692969900000|2023-08-25 13:25:00|58.59|57.59|58.59|57.59|58.6|57.6|58.57|57.57|33
1692970200000|2023-08-25 13:30:00|58.6|57.6|58.7|57.7|58.75|57.75|58.59|57.59|39
1692970500000|2023-08-25 13:35:00|58.71|57.71|58.7|57.7|58.78|57.78|58.68|57.68|69
1692970800000|2023-08-25 13:40:00|58.71|57.71|58.67|57.67|58.73|57.73|58.66|57.66|51
1692971100000|2023-08-25 13:45:00|58.66|57.66|58.58|57.58|58.68|57.68|58.57|57.57|30
1692971400000|2023-08-25 13:50:00|58.57|57.57|58.57|57.57|58.59|57.59|58.56|57.56|73
1692971700000|2023-08-25 13:55:00|58.56|57.56|58.57|57.57|58.58|57.58|58.56|57.56|24
1692972000000|2023-08-25 14:00:00|58.56|57.56|58.36|57.36|58.63|57.63|58.36|57.36|103
1692972300000|2023-08-25 14:05:00|58.38|57.38|58.29|57.29|58.49|57.49|58.26|57.26|222
1692972600000|2023-08-25 14:10:00|58.3|57.3|58.48|57.48|58.52|57.52|58.3|57.3|125
1692972900000|2023-08-25 14:15:00|58.49|57.49|59.02|58.02|59.16|58.16|58.49|57.49|326
1692973200000|2023-08-25 14:20:00|59.01|58.01|58.68|57.68|59.1|58.1|58.68|57.68|132
1692973500000|2023-08-25 14:25:00|58.69|57.69|58.62|57.62|58.83|57.83|58.61|57.61|108
1692973800000|2023-08-25 14:30:00|58.61|57.61|58.62|57.62|58.65|57.65|58.55|57.55|87
1692974100000|2023-08-25 14:35:00|58.63|57.63|58.51|57.51|58.64|57.64|58.49|57.49|43
1692974400000|2023-08-25 14:40:00|58.5|57.5|58.27|57.27|58.55|57.55|58.27|57.27|106
1692974700000|2023-08-25 14:45:00|58.28|57.28|58.2|57.2|58.35|57.35|58.12|57.12|138
1692975000000|2023-08-25 14:50:00|58.22|57.22|58.23|57.23|58.27|57.27|58.18|57.18|148
1692975300000|2023-08-25 14:55:00|58.21|57.21|58.19|57.19|58.26|57.26|58.17|57.17|128
1692975600000|2023-08-25 15:00:00|58.18|57.18|58.23|57.23|58.25|57.25|58.09|57.09|151
1692975900000|2023-08-25 15:05:00|58.22|57.22|58.39|57.39|58.42|57.42|58.2|57.2|84
1692976200000|2023-08-25 15:10:00|58.38|57.38|58.62|57.62|58.7|57.7|58.37|57.37|119
1692976500000|2023-08-25 15:15:00|58.61|57.61|58.55|57.55|58.62|57.62|58.47|57.47|90
1692976800000|2023-08-25 15:20:00|58.54|57.54|58.64|57.64|58.65|57.65|58.49|57.49|75
1692977100000|2023-08-25 15:25:00|58.65|57.65|58.7|57.7|58.74|57.74|58.65|57.65|65
1692977400000|2023-08-25 15:30:00|58.69|57.69|58.59|57.59|58.69|57.69|58.56|57.56|61
1692977700000|2023-08-25 15:35:00|58.6|57.6|58.63|57.63|58.66|57.66|58.59|57.59|60
1692978000000|2023-08-25 15:40:00|58.65|57.65|58.65|57.65|58.65|57.65|58.6|57.6|61
1692978300000|2023-08-25 15:45:00|58.66|57.66|58.66|57.66|58.66|57.66|58.6|57.6|55
1692978600000|2023-08-25 15:50:00|58.65|57.65|58.62|57.62|58.66|57.66|58.59|57.59|60
1692978900000|2023-08-25 15:55:00|58.61|57.61|58.57|57.57|58.61|57.61|58.49|57.49|50
1692979200000|2023-08-25 16:00:00|58.56|57.56|58.55|57.55|58.67|57.67|58.55|57.55|52
1692979500000|2023-08-25 16:05:00|58.56|57.56|58.61|57.61|58.61|57.61|58.48|57.48|69
1692979800000|2023-08-25 16:10:00|58.62|57.62|58.65|57.65|58.67|57.67|58.6|57.6|62
1692980100000|2023-08-25 16:15:00|58.64|57.64|58.67|57.67|58.67|57.67|58.6|57.6|33
1692980400000|2023-08-25 16:20:00|58.68|57.68|58.68|57.68|58.69|57.69|58.65|57.65|24
1692980700000|2023-08-25 16:25:00|58.69|57.69|58.78|57.78|58.78|57.78|58.69|57.69|22
1692981000000|2023-08-25 16:30:00|58.77|57.77|58.78|57.78|58.81|57.81|58.76|57.76|49
1692981300000|2023-08-25 16:35:00|58.77|57.77|58.59|57.59|58.78|57.78|58.56|57.56|60
1692981600000|2023-08-25 16:40:00|58.6|57.6|58.5|57.5|58.6|57.6|58.48|57.48|41
1692981900000|2023-08-25 16:45:00|58.49|57.49|58.52|57.52|58.54|57.54|58.48|57.48|27
1692982200000|2023-08-25 16:50:00|58.53|57.53|58.4|57.4|58.53|57.53|58.4|57.4|69
1692982500000|2023-08-25 16:55:00|58.41|57.41|58.48|57.48|58.5|57.5|58.4|57.4|58
1692982800000|2023-08-25 17:00:00|58.47|57.47|58.55|57.55|58.57|57.57|58.46|57.46|43
1692983100000|2023-08-25 17:05:00|58.56|57.56|58.65|57.65|58.65|57.65|58.55|57.55|25
1692983400000|2023-08-25 17:10:00|58.64|57.64|58.67|57.67|58.67|57.67|58.59|57.59|20
1692983700000|2023-08-25 17:15:00|58.66|57.66|58.62|57.62|58.67|57.67|58.61|57.61|28
1692984000000|2023-08-25 17:20:00|58.61|57.61|58.63|57.63|58.65|57.65|58.54|57.54|38
1692984300000|2023-08-25 17:25:00|58.62|57.62|58.57|57.57|58.62|57.62|58.49|57.49|42
1692984600000|2023-08-25 17:30:00|58.56|57.56|58.55|57.55|58.57|57.57|58.49|57.49|40
1692984900000|2023-08-25 17:35:00|58.52|57.52|58.51|57.51|58.55|57.55|58.45|57.45|46
1692985200000|2023-08-25 17:40:00|58.52|57.52|58.5|57.5|58.53|57.53|58.49|57.49|53
1692985500000|2023-08-25 17:45:00|58.49|57.49|58.5|57.5|58.51|57.51|58.46|57.46|49
1692985800000|2023-08-25 17:50:00|58.51|57.51|58.62|57.62|58.66|57.66|58.5|57.5|63
1692986100000|2023-08-25 17:55:00|58.63|57.63|58.74|57.74|58.74|57.74|58.6|57.6|53
1692986400000|2023-08-25 18:00:00|58.73|57.73|58.7|57.7|58.75|57.75|58.7|57.7|24
1692986700000|2023-08-25 18:05:00|58.71|57.71|58.68|57.68|58.72|57.72|58.67|57.67|35
1692987000000|2023-08-25 18:10:00|58.69|57.69|58.75|57.75|58.75|57.75|58.67|57.67|21
1692987300000|2023-08-25 18:15:00|58.74|57.74|58.89|57.89|58.9|57.9|58.74|57.74|24
1692987600000|2023-08-25 18:20:00|58.9|57.9|59|58|59|58|58.88|57.88|36
1692987900000|2023-08-25 18:25:00|58.99|57.99|58.93|57.93|59|58|58.9|57.9|60
1692988200000|2023-08-25 18:30:00|58.94|57.94|58.98|57.98|58.98|57.98|58.88|57.88|19
1692988500000|2023-08-25 18:35:00|58.97|57.97|59.03|58.03|59.06|58.06|58.97|57.97|22
1692988800000|2023-08-25 18:40:00|59.04|58.04|59.07|58.07|59.07|58.07|59|58|22
1692989100000|2023-08-25 18:45:00|59.06|58.06|59.07|58.07|59.08|58.08|59.06|58.06|4
1692989400000|2023-08-25 18:50:00|59.08|58.08|59.27|58.27|59.29|58.29|59.08|58.08|73
1692989700000|2023-08-25 18:55:00|59.26|58.26|59.25|58.25|59.28|58.28|59.21|58.21|44
1692990000000|2023-08-25 19:00:00|59.26|58.26|59.26|58.26|59.26|58.26|59.15|58.15|64
1692990300000|2023-08-25 19:05:00|59.27|58.27|59.34|58.34|59.36|58.36|59.25|58.25|27
1692990600000|2023-08-25 19:10:00|59.35|58.35|59.3|58.3|59.36|58.36|59.28|58.28|44
1692990900000|2023-08-25 19:15:00|59.31|58.31|59.28|58.28|59.36|58.36|59.27|58.27|29
1692991200000|2023-08-25 19:20:00|59.29|58.29|59.19|58.19|59.29|58.29|59.18|58.18|27
1692991500000|2023-08-25 19:25:00|59.17|58.17|59.18|58.18|59.19|58.19|59.17|58.17|8
1692991800000|2023-08-25 19:30:00|59.19|58.19|59.08|58.08|59.19|58.19|59.08|58.08|28
1692992100000|2023-08-25 19:35:00|59.07|58.07|59.07|58.07|59.09|58.09|59.05|58.05|29
1692992400000|2023-08-25 19:40:00|59.08|58.08|59.08|58.08|59.09|58.09|59.07|58.07|11
1692992700000|2023-08-25 19:45:00|59.07|58.07|59.12|58.12|59.18|58.18|59.07|58.07|42
1692993000000|2023-08-25 19:50:00|59.11|58.11|59.08|58.08|59.11|58.11|59.05|58.05|43
1692993300000|2023-08-25 19:55:00|59.09|58.09|59.14|58.14|59.15|58.15|59.08|58.08|47
1692993600000|2023-08-25 20:00:00|59.13|58.13|59.07|58.07|59.15|58.15|59.06|58.06|44
1692993900000|2023-08-25 20:05:00|59.06|58.06|59.06|58.06|59.08|58.08|59|58|25
1692994200000|2023-08-25 20:10:00|59.05|58.05|59.07|58.07|59.09|58.09|59.04|58.04|39
1692994500000|2023-08-25 20:15:00|59.06|58.06|59.07|58.07|59.08|58.08|59.05|58.05|13
1692994800000|2023-08-25 20:20:00|59.08|58.08|59.15|58.15|59.16|58.16|59.05|58.05|22
1692995100000|2023-08-25 20:25:00|59.16|58.16|59.15|58.15|59.17|58.17|59.08|58.08|31
1692995400000|2023-08-25 20:30:00|59.14|58.14|59.08|58.08|59.15|58.15|59.08|58.08|21
1692995700000|2023-08-25 20:35:00|59.09|58.09|59.15|58.15|59.16|58.16|59.07|58.07|54
1692996000000|2023-08-25 20:40:00|59.13|58.13|59.08|58.08|59.13|58.13|59.05|58.05|22
1692996300000|2023-08-25 20:45:00|59.09|58.09|59.17|58.17|59.2|58.2|59.07|58.07|30
1692996600000|2023-08-25 20:50:00|59.16|58.16|59.19|58.19|59.2|58.2|59.14|58.14|34
1692996900000|2023-08-25 20:55:00|59.2|58.2|59.2|58.2|59.26|58.26|59.17|58.17|42
1693033200000|2023-08-26 07:00:00|58.99|57.99|59.06|58.06|59.06|58.06|58.96|57.96|24
1693033500000|2023-08-26 07:05:00|59.03|58.03|58.99|57.99|59.03|58.03|58.96|57.96|22
1693033800000|2023-08-26 07:10:00|58.98|57.98|58.97|57.97|58.98|57.98|58.94|57.94|16
1693034100000|2023-08-26 07:15:00|58.96|57.96|58.94|57.94|58.97|57.97|58.94|57.94|18
1693034400000|2023-08-26 07:20:00|58.97|57.97|58.99|57.99|58.99|57.99|58.9|57.9|42
1693034700000|2023-08-26 07:25:00|59|58|58.97|57.97|59.06|58.06|58.96|57.96|29
1693035000000|2023-08-26 07:30:00|58.94|57.94|58.97|57.97|58.97|57.97|58.94|57.94|2
1693035300000|2023-08-26 07:35:00|58.94|57.94|58.96|57.96|58.97|57.97|58.93|57.93|5
1693035600000|2023-08-26 07:40:00|58.97|57.97|58.9|57.9|58.97|57.97|58.85|57.85|29
1693035900000|2023-08-26 07:45:00|58.89|57.89|58.9|57.9|58.9|57.9|58.86|57.86|12
1693036200000|2023-08-26 07:50:00|58.88|57.88|58.98|57.98|58.98|57.98|58.88|57.88|20
1693036500000|2023-08-26 07:55:00|58.99|57.99|58.96|57.96|59|58|58.94|57.94|23
1693036800000|2023-08-26 08:00:00|58.97|57.97|58.9|57.9|58.97|57.97|58.87|57.87|20
1693037100000|2023-08-26 08:05:00|58.92|57.92|58.99|57.99|59|58|58.92|57.92|13
1693037400000|2023-08-26 08:10:00|59|58|59.05|58.05|59.07|58.07|58.99|57.99|22
1693037700000|2023-08-26 08:15:00|59.06|58.06|59.05|58.05|59.07|58.07|58.95|57.95|42
1693038000000|2023-08-26 08:20:00|59.07|58.07|59.06|58.06|59.08|58.08|59.06|58.06|35
1693038300000|2023-08-26 08:25:00|59.07|58.07|59.09|58.09|59.09|58.09|59.04|58.04|32
1693038600000|2023-08-26 08:30:00|59.08|58.08|58.89|57.89|59.11|58.11|58.89|57.89|66
1693038900000|2023-08-26 08:35:00|58.9|57.9|58.95|57.95|58.97|57.97|58.88|57.88|108
1693039200000|2023-08-26 08:40:00|58.96|57.96|58.95|57.95|58.98|57.98|58.87|57.87|41
1693039500000|2023-08-26 08:45:00|58.96|57.96|58.9|57.9|58.96|57.96|58.86|57.86|38
1693039800000|2023-08-26 08:50:00|58.91|57.91|58.97|57.97|58.97|57.97|58.88|57.88|16
1693040100000|2023-08-26 08:55:00|58.96|57.96|59|58|59|58|58.94|57.94|17
1693040400000|2023-08-26 09:00:00|58.99|57.99|58.97|57.97|59|58|58.94|57.94|25
1693040700000|2023-08-26 09:05:00|58.95|57.95|58.96|57.96|58.98|57.98|58.94|57.94|20
1693041000000|2023-08-26 09:10:00|58.97|57.97|58.97|57.97|58.98|57.98|58.94|57.94|21
1693041300000|2023-08-26 09:15:00|58.96|57.96|58.97|57.97|58.97|57.97|58.88|57.88|22
1693041600000|2023-08-26 09:20:00|58.96|57.96|58.99|57.99|58.99|57.99|58.9|57.9|17
1693041900000|2023-08-26 09:25:00|59|58|58.99|57.99|59|58|58.97|57.97|16
1693042200000|2023-08-26 09:30:00|58.96|57.96|58.99|57.99|59|58|58.96|57.96|10
1693042500000|2023-08-26 09:35:00|58.98|57.98|58.97|57.97|58.99|57.99|58.94|57.94|25
1693042800000|2023-08-26 09:40:00|58.96|57.96|58.97|57.97|58.97|57.97|58.94|57.94|16
1693043100000|2023-08-26 09:45:00|58.95|57.95|59|58|59.01|58.01|58.95|57.95|6
1693043400000|2023-08-26 09:50:00|58.97|57.97|58.96|57.96|58.99|57.99|58.95|57.95|18
1693043700000|2023-08-26 09:55:00|58.97|57.97|58.9|57.9|58.97|57.97|58.88|57.88|17
1693044000000|2023-08-26 10:00:00|58.91|57.91|58.89|57.89|58.91|57.91|58.87|57.87|38
1693044300000|2023-08-26 10:05:00|58.9|57.9|58.97|57.97|58.97|57.97|58.87|57.87|14
1693044600000|2023-08-26 10:10:00|58.96|57.96|58.9|57.9|58.97|57.97|58.87|57.87|19
1693044900000|2023-08-26 10:15:00|58.89|57.89|58.89|57.89|58.91|57.91|58.88|57.88|13
1693045200000|2023-08-26 10:20:00|58.9|57.9|58.9|57.9|58.9|57.9|58.88|57.88|3
1693045500000|2023-08-26 10:25:00|58.96|57.96|58.96|57.96|58.97|57.97|58.9|57.9|26
1693045800000|2023-08-26 10:30:00|58.97|57.97|58.96|57.96|58.97|57.97|58.88|57.88|22
1693046100000|2023-08-26 10:35:00|58.97|57.97|58.99|57.99|59.01|58.01|58.94|57.94|26
1693046400000|2023-08-26 10:40:00|59|58|58.97|57.97|59|58|58.97|57.97|9
1693046700000|2023-08-26 10:45:00|58.99|57.99|59.06|58.06|59.07|58.07|58.97|57.97|9
1693047000000|2023-08-26 10:50:00|59.07|58.07|59.08|58.08|59.08|58.08|59.05|58.05|17
1693047300000|2023-08-26 10:55:00|59.07|58.07|59.08|58.08|59.08|58.08|59.06|58.06|4
1693047600000|2023-08-26 11:00:00|59.06|58.06|59.07|58.07|59.08|58.08|59.04|58.04|11
1693047900000|2023-08-26 11:05:00|59.08|58.08|59.07|58.07|59.08|58.08|59.05|58.05|8
1693048200000|2023-08-26 11:10:00|59.08|58.08|59.17|58.17|59.17|58.17|59.08|58.08|10
1693048500000|2023-08-26 11:15:00|59.14|58.14|59.16|58.16|59.17|58.17|59.14|58.14|7
1693048800000|2023-08-26 11:20:00|59.18|58.18|59.21|58.21|59.21|58.21|59.15|58.15|21
1693049100000|2023-08-26 11:25:00|59.2|58.2|59.26|58.26|59.26|58.26|59.18|58.18|8
1693049400000|2023-08-26 11:30:00|59.27|58.27|59.36|58.36|59.46|58.46|59.27|58.27|51
1693049700000|2023-08-26 11:35:00|59.37|58.37|59.31|58.31|59.37|58.37|59.27|58.27|25
1693050000000|2023-08-26 11:40:00|59.3|58.3|59.31|58.31|59.31|58.31|59.28|58.28|23
1693050300000|2023-08-26 11:45:00|59.29|58.29|59.28|58.28|59.31|58.31|59.26|58.26|20
1693050600000|2023-08-26 11:50:00|59.26|58.26|59.28|58.28|59.28|58.28|59.25|58.25|10
1693050900000|2023-08-26 11:55:00|59.26|58.26|59.34|58.34|59.35|58.35|59.26|58.26|27
1693051200000|2023-08-26 12:00:00|59.33|58.33|59.37|58.37|59.38|58.38|59.33|58.33|12
1693051500000|2023-08-26 12:05:00|59.38|58.38|59.37|58.37|59.38|58.38|59.27|58.27|26
1693051800000|2023-08-26 12:10:00|59.38|58.38|59.37|58.37|59.38|58.38|59.34|58.34|16
1693052100000|2023-08-26 12:15:00|59.38|58.38|59.37|58.37|59.39|58.39|59.35|58.35|16
1693052400000|2023-08-26 12:20:00|59.38|58.38|59.28|58.28|59.39|58.39|59.25|58.25|29
1693052700000|2023-08-26 12:25:00|59.26|58.26|59.26|58.26|59.28|58.28|59.25|58.25|12
1693053000000|2023-08-26 12:30:00|59.27|58.27|59.29|58.29|59.29|58.29|59.24|58.24|7
1693053300000|2023-08-26 12:35:00|59.28|58.28|59.21|58.21|59.28|58.28|59.21|58.21|10
1693053600000|2023-08-26 12:40:00|59.2|58.2|59.16|58.16|59.21|58.21|59.14|58.14|20
1693053900000|2023-08-26 12:45:00|59.17|58.17|59.2|58.2|59.21|58.21|59.16|58.16|10
1693054200000|2023-08-26 12:50:00|59.18|58.18|59.2|58.2|59.21|58.21|59.18|58.18|10
1693054500000|2023-08-26 12:55:00|59.21|58.21|59.2|58.2|59.21|58.21|59.16|58.16|23
1693054800000|2023-08-26 13:00:00|59.21|58.21|59.2|58.2|59.22|58.22|59.19|58.19|15
1693055100000|2023-08-26 13:05:00|59.19|58.19|59.19|58.19|59.2|58.2|59.16|58.16|13
1693055400000|2023-08-26 13:10:00|59.16|58.16|59.15|58.15|59.19|58.19|59.15|58.15|6
1693055700000|2023-08-26 13:15:00|59.14|58.14|59.17|58.17|59.19|58.19|59.14|58.14|11
1693056000000|2023-08-26 13:20:00|59.14|58.14|59.17|58.17|59.17|58.17|59.14|58.14|4
1693056300000|2023-08-26 13:25:00|59.16|58.16|59.1|58.1|59.16|58.16|59.07|58.07|16
1693056600000|2023-08-26 13:30:00|59.08|58.08|59.08|58.08|59.11|58.11|59.07|58.07|31
1693056900000|2023-08-26 13:35:00|59.09|58.09|59.07|58.07|59.1|58.1|59.06|58.06|27
1693057200000|2023-08-26 13:40:00|59.08|58.08|59.01|58.01|59.08|58.08|58.96|57.96|25
1693057500000|2023-08-26 13:45:00|59.02|58.02|59|58|59.02|58.02|58.97|57.97|31
1693057800000|2023-08-26 13:50:00|58.99|57.99|58.98|57.98|59|58|58.9|57.9|17
1693058100000|2023-08-26 13:55:00|58.99|57.99|59.06|58.06|59.06|58.06|58.96|57.96|18
1693058400000|2023-08-26 14:00:00|59.07|58.07|59.09|58.09|59.11|58.11|59.06|58.06|14
1693058700000|2023-08-26 14:05:00|59.08|58.08|59.09|58.09|59.09|58.09|59.07|58.07|4
1693059000000|2023-08-26 14:10:00|59.08|58.08|59.09|58.09|59.09|58.09|59.06|58.06|8
1693059300000|2023-08-26 14:15:00|59.08|58.08|59.18|58.18|59.2|58.2|59.07|58.07|16
1693059600000|2023-08-26 14:20:00|59.15|58.15|59.15|58.15|59.17|58.17|59.13|58.13|34
1693059900000|2023-08-26 14:25:00|59.16|58.16|59.17|58.17|59.17|58.17|59.13|58.13|22
1693060200000|2023-08-26 14:30:00|59.18|58.18|59.24|58.24|59.24|58.24|59.16|58.16|15
1693060500000|2023-08-26 14:35:00|59.25|58.25|59.27|58.27|59.28|58.28|59.24|58.24|23
1693060800000|2023-08-26 14:40:00|59.28|58.28|59.34|58.34|59.4|58.4|59.27|58.27|48
1693061100000|2023-08-26 14:45:00|59.35|58.35|59.35|58.35|59.37|58.37|59.34|58.34|12
1693061400000|2023-08-26 14:50:00|59.34|58.34|59.35|58.35|59.43|58.43|59.33|58.33|18
1693061700000|2023-08-26 14:55:00|59.37|58.37|59.46|58.46|59.47|58.47|59.34|58.34|30
1693062000000|2023-08-26 15:00:00|59.47|58.47|59.46|58.46|59.47|58.47|59.45|58.45|10
1693062300000|2023-08-26 15:05:00|59.45|58.45|59.39|58.39|59.46|58.46|59.36|58.36|22
1693062600000|2023-08-26 15:10:00|59.38|58.38|59.27|58.27|59.38|58.38|59.26|58.26|35
1693062900000|2023-08-26 15:15:00|59.26|58.26|59.26|58.26|59.27|58.27|59.26|58.26|5
1693063200000|2023-08-26 15:20:00|59.25|58.25|59.18|58.18|59.26|58.26|59.16|58.16|33
1693063500000|2023-08-26 15:25:00|59.17|58.17|59.17|58.17|59.19|58.19|59.14|58.14|24
1693063800000|2023-08-26 15:30:00|59.16|58.16|59.18|58.18|59.19|58.19|59.16|58.16|19
1693064100000|2023-08-26 15:35:00|59.19|58.19|59.18|58.18|59.19|58.19|59.16|58.16|4
1693064400000|2023-08-26 15:40:00|59.16|58.16|59.14|58.14|59.2|58.2|59.14|58.14|15
1693064700000|2023-08-26 15:45:00|59.13|58.13|59.17|58.17|59.18|58.18|59.11|58.11|36
1693065000000|2023-08-26 15:50:00|59.18|58.18|59.18|58.18|59.19|58.19|59.15|58.15|13
1693065300000|2023-08-26 15:55:00|59.19|58.19|59.18|58.18|59.19|58.19|59.17|58.17|8
1693065600000|2023-08-26 16:00:00|59.19|58.19|59.26|58.26|59.26|58.26|59.16|58.16|17
1693065900000|2023-08-26 16:05:00|59.25|58.25|59.26|58.26|59.26|58.26|59.23|58.23|4
1693066200000|2023-08-26 16:10:00|59.27|58.27|59.28|58.28|59.29|58.29|59.25|58.25|15
1693066500000|2023-08-26 16:15:00|59.27|58.27|59.26|58.26|59.28|58.28|59.24|58.24|18
1693066800000|2023-08-26 16:20:00|59.27|58.27|59.29|58.29|59.29|58.29|59.25|58.25|22
1693067100000|2023-08-26 16:25:00|59.28|58.28|59.28|58.28|59.28|58.28|59.23|58.23|15
1693067400000|2023-08-26 16:30:00|59.27|58.27|59.16|58.16|59.28|58.28|59.15|58.15|14
1693067700000|2023-08-26 16:35:00|59.13|58.13|58.97|57.97|59.16|58.16|58.97|57.97|38
1693068000000|2023-08-26 16:40:00|58.99|57.99|58.97|57.97|59|58|58.88|57.88|44
1693068300000|2023-08-26 16:45:00|58.98|57.98|58.98|57.98|59.01|58.01|58.94|57.94|35
1693068600000|2023-08-26 16:50:00|58.96|57.96|58.99|57.99|59.06|58.06|58.96|57.96|36
1693068900000|2023-08-26 16:55:00|58.98|57.98|58.98|57.98|59|58|58.96|57.96|15
1693069200000|2023-08-26 17:00:00|58.97|57.97|58.9|57.9|58.98|57.98|58.88|57.88|44
1693069500000|2023-08-26 17:05:00|58.89|57.89|58.96|57.96|58.96|57.96|58.86|57.86|19
1693069800000|2023-08-26 17:10:00|58.95|57.95|58.98|57.98|58.99|57.99|58.95|57.95|16
1693070100000|2023-08-26 17:15:00|58.97|57.97|58.97|57.97|58.99|57.99|58.95|57.95|16
1693070400000|2023-08-26 17:20:00|58.98|57.98|58.97|57.97|58.98|57.98|58.95|57.95|6
1693070700000|2023-08-26 17:25:00|58.98|57.98|58.88|57.88|58.98|57.98|58.88|57.88|25
1693071000000|2023-08-26 17:30:00|58.89|57.89|58.96|57.96|58.98|57.98|58.85|57.85|26
1693071300000|2023-08-26 17:35:00|58.97|57.97|58.86|57.86|58.97|57.97|58.84|57.84|18
1693071600000|2023-08-26 17:40:00|58.88|57.88|58.81|57.81|58.89|57.89|58.8|57.8|34
1693071900000|2023-08-26 17:45:00|58.8|57.8|58.81|57.81|58.81|57.81|58.77|57.77|8
1693072200000|2023-08-26 17:50:00|58.8|57.8|58.85|57.85|58.88|57.88|58.77|57.77|17
1693072500000|2023-08-26 17:55:00|58.86|57.86|58.88|57.88|58.9|57.9|58.86|57.86|30
1693072800000|2023-08-26 18:00:00|58.89|57.89|58.87|57.87|58.9|57.9|58.87|57.87|12
1693073100000|2023-08-26 18:05:00|58.79|57.79|58.78|57.78|58.79|57.79|58.74|57.74|18
1693073400000|2023-08-26 18:10:00|58.75|57.75|58.69|57.69|58.78|57.78|58.67|57.67|20
1693073700000|2023-08-26 18:15:00|58.68|57.68|58.74|57.74|58.76|57.76|58.68|57.68|26
1693074000000|2023-08-26 18:20:00|58.75|57.75|58.74|57.74|58.76|57.76|58.74|57.74|18
1693074300000|2023-08-26 18:25:00|58.73|57.73|58.66|57.66|58.73|57.73|58.64|57.64|17
1693074600000|2023-08-26 18:30:00|58.64|57.64|58.66|57.66|58.66|57.66|58.64|57.64|2
1693074900000|2023-08-26 18:35:00|58.64|57.64|58.66|57.66|58.66|57.66|58.63|57.63|4
1693075200000|2023-08-26 18:40:00|58.63|57.63|58.66|57.66|58.67|57.67|58.63|57.63|8
1693075500000|2023-08-26 18:45:00|58.65|57.65|58.7|57.7|58.7|57.7|58.57|57.57|23
1693075800000|2023-08-26 18:50:00|58.69|57.69|58.69|57.69|58.71|57.71|58.66|57.66|18
1693076100000|2023-08-26 18:55:00|58.7|57.7|58.7|57.7|58.7|57.7|58.67|57.67|5
1693076400000|2023-08-26 19:00:00|58.69|57.69|58.67|57.67|58.7|57.7|58.65|57.65|17
1693076700000|2023-08-26 19:05:00|58.68|57.68|58.68|57.68|58.69|57.69|58.65|57.65|14
1693077000000|2023-08-26 19:10:00|58.67|57.67|58.65|57.65|58.68|57.68|58.65|57.65|12
1693077300000|2023-08-26 19:15:00|58.64|57.64|58.66|57.66|58.66|57.66|58.56|57.56|14
1693077600000|2023-08-26 19:20:00|58.65|57.65|58.61|57.61|58.66|57.66|58.56|57.56|24
1693077900000|2023-08-26 19:25:00|58.6|57.6|58.56|57.56|58.6|57.6|58.56|57.56|11
1693078200000|2023-08-26 19:30:00|58.59|57.59|58.66|57.66|58.67|57.67|58.59|57.59|9
1693078500000|2023-08-26 19:35:00|58.65|57.65|58.68|57.68|58.68|57.68|58.65|57.65|12
1693078800000|2023-08-26 19:40:00|58.66|57.66|58.68|57.68|58.68|57.68|58.66|57.66|2
1693079100000|2023-08-26 19:45:00|58.66|57.66|58.77|57.77|58.77|57.77|58.66|57.66|9
1693079400000|2023-08-26 19:50:00|58.75|57.75|58.75|57.75|58.75|57.75|58.75|57.75|1
1693079700000|2023-08-26 19:55:00|58.77|57.77|58.78|57.78|58.78|57.78|58.75|57.75|4
1693080000000|2023-08-26 20:00:00|58.75|57.75|58.75|57.75|58.77|57.77|58.74|57.74|24
1693080300000|2023-08-26 20:05:00|58.77|57.77|58.8|57.8|58.81|57.81|58.76|57.76|11
1693080600000|2023-08-26 20:10:00|58.81|57.81|58.79|57.79|58.81|57.81|58.77|57.77|15
1693080900000|2023-08-26 20:15:00|58.77|57.77|58.88|57.88|58.89|57.89|58.77|57.77|19
1693081200000|2023-08-26 20:20:00|58.86|57.86|58.88|57.88|58.88|57.88|58.86|57.86|2
1693081500000|2023-08-26 20:25:00|58.86|57.86|58.88|57.88|58.88|57.88|58.85|57.85|6
1693081800000|2023-08-26 20:30:00|58.86|57.86|58.87|57.87|58.88|57.88|58.85|57.85|9
1693082100000|2023-08-26 20:35:00|58.86|57.86|58.76|57.76|58.86|57.86|58.75|57.75|19
1693082400000|2023-08-26 20:40:00|58.75|57.75|58.7|57.7|58.75|57.75|58.68|57.68|22
1693082700000|2023-08-26 20:45:00|58.73|57.73|58.79|57.79|58.8|57.8|58.72|57.72|16
1693083000000|2023-08-26 20:50:00|58.8|57.8|58.8|57.8|58.8|57.8|58.77|57.77|3
1693083300000|2023-08-26 20:55:00|58.77|57.77|58.78|57.78|58.8|57.8|58.77|57.77|4
1693083600000|2023-08-26 21:00:00|58.77|57.77|58.69|57.69|58.77|57.77|58.68|57.68|16
1693083900000|2023-08-26 21:05:00|58.67|57.67|58.7|57.7|58.7|57.7|58.67|57.67|11
1693084200000|2023-08-26 21:10:00|58.72|57.72|58.8|57.8|58.81|57.81|58.72|57.72|36
1693084500000|2023-08-26 21:15:00|58.82|57.82|58.88|57.88|58.88|57.88|58.82|57.82|9
1693084800000|2023-08-26 21:20:00|58.87|57.87|58.88|57.88|58.89|57.89|58.87|57.87|6
1693085100000|2023-08-26 21:25:00|58.89|57.89|58.89|57.89|58.89|57.89|58.87|57.87|11
1693085400000|2023-08-26 21:30:00|58.87|57.87|58.89|57.89|58.89|57.89|58.87|57.87|4
1693085700000|2023-08-26 21:35:00|58.88|57.88|58.79|57.79|58.89|57.89|58.77|57.77|18
1693086000000|2023-08-26 21:40:00|58.8|57.8|58.9|57.9|58.91|57.91|58.8|57.8|16
1693086300000|2023-08-26 21:45:00|58.91|57.91|58.98|57.98|58.99|57.99|58.91|57.91|13
1693086600000|2023-08-26 21:50:00|58.99|57.99|59|58|59|58|58.97|57.97|4
1693086900000|2023-08-26 21:55:00|58.97|57.97|58.99|57.99|59|58|58.97|57.97|5
1693087200000|2023-08-26 22:00:00|58.96|57.96|59|58|59|58|58.95|57.95|7
1693087500000|2023-08-26 22:05:00|58.99|57.99|59|58|59|58|58.97|57.97|10
1693087800000|2023-08-26 22:10:00|58.98|57.98|58.98|57.98|58.99|57.99|58.95|57.95|11
1693088100000|2023-08-26 22:15:00|58.96|57.96|58.98|57.98|58.99|57.99|58.96|57.96|8
1693088400000|2023-08-26 22:20:00|58.99|57.99|58.89|57.89|58.99|57.99|58.87|57.87|21
1693088700000|2023-08-26 22:25:00|58.9|57.9|58.9|57.9|58.95|57.95|58.87|57.87|17
1693089000000|2023-08-26 22:30:00|58.88|57.88|58.98|57.98|59|58|58.88|57.88|26
1693089300000|2023-08-26 22:35:00|58.97|57.97|58.98|57.98|58.98|57.98|58.95|57.95|48
1693089600000|2023-08-26 22:40:00|58.99|57.99|59|58|59|58|58.97|57.97|14
1693089900000|2023-08-26 22:45:00|58.99|57.99|58.95|57.95|59|58|58.94|57.94|23
1693090200000|2023-08-26 22:50:00|58.94|57.94|58.96|57.96|58.97|57.97|58.94|57.94|27
1693090500000|2023-08-26 22:55:00|58.98|57.98|58.97|57.97|58.99|57.99|58.94|57.94|10
1693090800000|2023-08-26 23:00:00|58.98|57.98|59|58|59|58|58.97|57.97|19
1693091100000|2023-08-26 23:05:00|58.99|57.99|58.96|57.96|58.99|57.99|58.94|57.94|14
1693091400000|2023-08-26 23:10:00|58.97|57.97|58.87|57.87|58.97|57.97|58.85|57.85|60
1693091700000|2023-08-26 23:15:00|58.86|57.86|58.9|57.9|58.91|57.91|58.84|57.84|47
1693092000000|2023-08-26 23:20:00|58.89|57.89|58.86|57.86|58.9|57.9|58.86|57.86|22
1693092300000|2023-08-26 23:25:00|58.84|57.84|58.87|57.87|58.88|57.88|58.84|57.84|13
1693092600000|2023-08-26 23:30:00|58.88|57.88|58.9|57.9|58.9|57.9|58.87|57.87|8
1693092900000|2023-08-26 23:35:00|58.91|57.91|58.96|57.96|58.96|57.96|58.91|57.91|6
1693093200000|2023-08-26 23:40:00|58.95|57.95|58.88|57.88|58.95|57.95|58.85|57.85|25
1693093500000|2023-08-26 23:45:00|58.86|57.86|58.86|57.86|58.87|57.87|58.84|57.84|28
1693093800000|2023-08-26 23:50:00|58.85|57.85|58.88|57.88|58.89|57.89|58.85|57.85|18
1693094100000|2023-08-26 23:55:00|58.89|57.89|58.9|57.9|58.9|57.9|58.87|57.87|4
1693094400000|2023-08-27 00:00:00|58.88|57.88|58.89|57.89|58.89|57.89|58.87|57.87|7
1693094700000|2023-08-27 00:05:00|58.9|57.9|58.95|57.95|58.99|57.99|58.89|57.89|26
1693095000000|2023-08-27 00:10:00|58.96|57.96|58.97|57.97|58.97|57.97|58.94|57.94|8
1693095300000|2023-08-27 00:15:00|58.95|57.95|58.97|57.97|58.98|57.98|58.95|57.95|15
1693095600000|2023-08-27 00:20:00|58.98|57.98|59.05|58.05|59.05|58.05|58.98|57.98|9
1693095900000|2023-08-27 00:25:00|59.04|58.04|59.06|58.06|59.06|58.06|59.03|58.03|11
1693096200000|2023-08-27 00:30:00|59.05|58.05|58.96|57.96|59.06|58.06|58.96|57.96|22
1693096500000|2023-08-27 00:35:00|58.97|57.97|58.89|57.89|58.97|57.97|58.88|57.88|55
1693096800000|2023-08-27 00:40:00|58.9|57.9|58.86|57.86|58.9|57.9|58.84|57.84|43
1693097100000|2023-08-27 00:45:00|58.87|57.87|58.89|57.89|58.89|57.89|58.85|57.85|31
1693097400000|2023-08-27 00:50:00|58.88|57.88|58.87|57.87|58.89|57.89|58.85|57.85|20
1693097700000|2023-08-27 00:55:00|58.85|57.85|58.78|57.78|58.87|57.87|58.76|57.76|15
1693098000000|2023-08-27 01:00:00|58.76|57.76|58.68|57.68|58.76|57.76|58.66|57.66|18
1693098300000|2023-08-27 01:05:00|58.69|57.69|58.76|57.76|58.77|57.77|58.66|57.66|27
1693098600000|2023-08-27 01:10:00|58.75|57.75|58.68|57.68|58.75|57.75|58.61|57.61|38
1693098900000|2023-08-27 01:15:00|58.66|57.66|58.66|57.66|58.67|57.67|58.61|57.61|9
1693099200000|2023-08-27 01:20:00|58.64|57.64|58.66|57.66|58.67|57.67|58.64|57.64|12
1693099500000|2023-08-27 01:25:00|58.67|57.67|58.66|57.66|58.67|57.67|58.63|57.63|7
1693099800000|2023-08-27 01:30:00|58.67|57.67|58.76|57.76|58.77|57.77|58.65|57.65|9
1693100100000|2023-08-27 01:35:00|58.75|57.75|58.59|57.59|58.75|57.75|58.55|57.55|61
1693100400000|2023-08-27 01:40:00|58.58|57.58|58.58|57.58|58.59|57.59|58.55|57.55|7
1693100700000|2023-08-27 01:45:00|58.61|57.61|58.68|57.68|58.68|57.68|58.61|57.61|12
1693101000000|2023-08-27 01:50:00|58.69|57.69|58.69|57.69|58.69|57.69|58.67|57.67|9
1693101300000|2023-08-27 01:55:00|58.72|57.72|58.79|57.79|58.79|57.79|58.72|57.72|24
1693101600000|2023-08-27 02:00:00|58.78|57.78|58.87|57.87|58.88|57.88|58.78|57.78|27
1693101900000|2023-08-27 02:05:00|58.88|57.88|59.07|58.07|59.07|58.07|58.88|57.88|36
1693102200000|2023-08-27 02:10:00|59.05|58.05|58.96|57.96|59.08|58.08|58.95|57.95|39
1693102500000|2023-08-27 02:15:00|58.95|57.95|59.04|58.04|59.05|58.05|58.94|57.94|35
1693102800000|2023-08-27 02:20:00|59.05|58.05|58.97|57.97|59.05|58.05|58.94|57.94|23
1693103100000|2023-08-27 02:25:00|58.96|57.96|58.96|57.96|58.96|57.96|58.93|57.93|17
1693103400000|2023-08-27 02:30:00|58.95|57.95|59.06|58.06|59.06|58.06|58.94|57.94|23
1693103700000|2023-08-27 02:35:00|59.07|58.07|59.05|58.05|59.07|58.07|59.03|58.03|16
1693104000000|2023-08-27 02:40:00|59.04|58.04|59.04|58.04|59.05|58.05|59.03|58.03|9
1693104300000|2023-08-27 02:45:00|59.05|58.05|59.04|58.04|59.05|58.05|59.03|58.03|14
1693104600000|2023-08-27 02:50:00|59.02|58.02|58.94|57.94|59.04|58.04|58.84|57.84|41
1693104900000|2023-08-27 02:55:00|58.93|57.93|58.86|57.86|58.93|57.93|58.86|57.86|27
1693105200000|2023-08-27 03:00:00|58.85|57.85|59.05|58.05|59.06|58.06|58.84|57.84|42
1693105500000|2023-08-27 03:05:00|59.04|58.04|58.99|57.99|59.04|58.04|58.95|57.95|17
1693105800000|2023-08-27 03:10:00|59|58|59.07|58.07|59.07|58.07|59|58|12
1693106100000|2023-08-27 03:15:00|59.05|58.05|59.06|58.06|59.07|58.07|59.04|58.04|7
1693106400000|2023-08-27 03:20:00|59.07|58.07|59.07|58.07|59.09|58.09|59.05|58.05|17
1693106700000|2023-08-27 03:25:00|59.06|58.06|59|58|59.06|58.06|58.99|57.99|21
1693107000000|2023-08-27 03:30:00|58.99|57.99|58.97|57.97|59.01|58.01|58.95|57.95|23
1693107300000|2023-08-27 03:35:00|58.98|57.98|58.98|57.98|59.01|58.01|58.95|57.95|21
1693107600000|2023-08-27 03:40:00|58.97|57.97|58.97|57.97|58.98|57.98|58.9|57.9|24
1693107900000|2023-08-27 03:45:00|58.96|57.96|58.97|57.97|58.99|57.99|58.96|57.96|10
1693108200000|2023-08-27 03:50:00|58.95|57.95|58.9|57.9|58.98|57.98|58.88|57.88|15
1693108500000|2023-08-27 03:55:00|58.87|57.87|58.86|57.86|58.9|57.9|58.85|57.85|33
1693108800000|2023-08-27 04:00:00|58.87|57.87|58.98|57.98|58.98|57.98|58.86|57.86|32
1693109100000|2023-08-27 04:05:00|58.97|57.97|58.89|57.89|58.97|57.97|58.85|57.85|16
1693109400000|2023-08-27 04:10:00|58.87|57.87|58.89|57.89|58.9|57.9|58.86|57.86|10
1693109700000|2023-08-27 04:15:00|58.92|57.92|58.88|57.88|58.95|57.95|58.86|57.86|16
1693110000000|2023-08-27 04:20:00|58.89|57.89|58.95|57.95|58.95|57.95|58.87|57.87|7
1693110300000|2023-08-27 04:25:00|58.94|57.94|58.96|57.96|58.97|57.97|58.93|57.93|12
1693110600000|2023-08-27 04:30:00|58.97|57.97|58.99|57.99|59|58|58.96|57.96|11
1693110900000|2023-08-27 04:35:00|59|58|59|58|59.01|58.01|58.96|57.96|19
1693111200000|2023-08-27 04:40:00|58.99|57.99|58.99|57.99|59|58|58.97|57.97|10
1693111500000|2023-08-27 04:45:00|59|58|59|58|59|58|58.97|57.97|5
1693111800000|2023-08-27 04:50:00|59.01|58.01|59.09|58.09|59.1|58.1|59|58|25
1693112100000|2023-08-27 04:55:00|59.08|58.08|59.07|58.07|59.1|58.1|59.06|58.06|32
1693112400000|2023-08-27 05:00:00|59.08|58.08|59.1|58.1|59.1|58.1|59.07|58.07|14
1693112700000|2023-08-27 05:05:00|59.08|58.08|59.09|58.09|59.1|58.1|59.06|58.06|15
1693113000000|2023-08-27 05:10:00|59.1|58.1|59.07|58.07|59.1|58.1|59.04|58.04|14
1693113300000|2023-08-27 05:15:00|59.08|58.08|59.06|58.06|59.08|58.08|59.05|58.05|15
1693113600000|2023-08-27 05:20:00|59.07|58.07|59.08|58.08|59.09|58.09|59.05|58.05|26
1693113900000|2023-08-27 05:25:00|59.07|58.07|59.07|58.07|59.08|58.08|59.05|58.05|11
1693114200000|2023-08-27 05:30:00|59.08|58.08|59.07|58.07|59.08|58.08|59.05|58.05|13
1693114500000|2023-08-27 05:35:00|59.05|58.05|59.07|58.07|59.07|58.07|59.05|58.05|10
1693114800000|2023-08-27 05:40:00|59.06|58.06|58.98|57.98|59.07|58.07|58.96|57.96|18
1693115100000|2023-08-27 05:45:00|58.99|57.99|58.99|57.99|59|58|58.96|57.96|37
1693115400000|2023-08-27 05:50:00|58.96|57.96|58.98|57.98|58.99|57.99|58.96|57.96|20
1693115700000|2023-08-27 05:55:00|58.97|57.97|58.98|57.98|58.98|57.98|58.95|57.95|6
1693116000000|2023-08-27 06:00:00|58.99|57.99|58.98|57.98|58.99|57.99|58.96|57.96|12
1693116300000|2023-08-27 06:05:00|58.96|57.96|58.98|57.98|59.05|58.05|58.95|57.95|21
1693116600000|2023-08-27 06:10:00|58.99|57.99|58.97|57.97|58.99|57.99|58.95|57.95|14
1693116900000|2023-08-27 06:15:00|58.94|57.94|58.98|57.98|58.99|57.99|58.94|57.94|13
1693117200000|2023-08-27 06:20:00|58.96|57.96|58.97|57.97|58.98|57.98|58.94|57.94|5
1693117500000|2023-08-27 06:25:00|58.95|57.95|58.97|57.97|58.97|57.97|58.95|57.95|2
1693117800000|2023-08-27 06:30:00|58.95|57.95|58.98|57.98|59|58|58.95|57.95|15
1693118100000|2023-08-27 06:35:00|58.97|57.97|58.96|57.96|58.97|57.97|58.93|57.93|6
1693118400000|2023-08-27 06:40:00|58.95|57.95|58.87|57.87|58.95|57.95|58.86|57.86|15
1693118700000|2023-08-27 06:45:00|58.88|57.88|58.89|57.89|58.89|57.89|58.86|57.86|12
1693119000000|2023-08-27 06:50:00|58.9|57.9|58.96|57.96|58.96|57.96|58.9|57.9|16
1693119300000|2023-08-27 06:55:00|58.95|57.95|58.94|57.94|58.95|57.95|58.94|57.94|10
1693119600000|2023-08-27 07:00:00|58.92|57.92|58.85|57.85|58.95|57.95|58.85|57.85|11
1693119900000|2023-08-27 07:05:00|58.86|57.86|58.85|57.85|58.86|57.86|58.83|57.83|14
1693120200000|2023-08-27 07:10:00|58.84|57.84|58.95|57.95|58.96|57.96|58.84|57.84|32
1693120500000|2023-08-27 07:15:00|58.94|57.94|58.97|57.97|58.97|57.97|58.86|57.86|25
1693120800000|2023-08-27 07:20:00|58.96|57.96|58.95|57.95|58.96|57.96|58.93|57.93|16
1693121100000|2023-08-27 07:25:00|58.94|57.94|58.89|57.89|58.96|57.96|58.87|57.87|31
1693121400000|2023-08-27 07:30:00|58.88|57.88|58.95|57.95|58.96|57.96|58.87|57.87|12
1693121700000|2023-08-27 07:35:00|58.94|57.94|58.87|57.87|58.94|57.94|58.85|57.85|22
1693122000000|2023-08-27 07:40:00|58.86|57.86|58.96|57.96|58.96|57.96|58.85|57.85|34
1693122300000|2023-08-27 07:45:00|58.95|57.95|58.96|57.96|58.97|57.97|58.85|57.85|36
1693122600000|2023-08-27 07:50:00|58.95|57.95|58.97|57.97|58.97|57.97|58.94|57.94|21
1693122900000|2023-08-27 07:55:00|58.96|57.96|58.97|57.97|58.97|57.97|58.93|57.93|24
1693123200000|2023-08-27 08:00:00|58.98|57.98|58.95|57.95|58.98|57.98|58.95|57.95|8
1693123500000|2023-08-27 08:05:00|58.98|57.98|59.04|58.04|59.05|58.05|58.97|57.97|24
1693123800000|2023-08-27 08:10:00|59.05|58.05|59|58|59.06|58.06|58.97|57.97|24
1693124100000|2023-08-27 08:15:00|58.98|57.98|58.96|57.96|58.98|57.98|58.95|57.95|21
1693124400000|2023-08-27 08:20:00|58.97|57.97|58.95|57.95|58.97|57.97|58.93|57.93|16
1693124700000|2023-08-27 08:25:00|58.93|57.93|58.96|57.96|58.97|57.97|58.93|57.93|13
1693125000000|2023-08-27 08:30:00|58.95|57.95|59.04|58.04|59.04|58.04|58.95|57.95|12
1693125300000|2023-08-27 08:35:00|59.05|58.05|59.07|58.07|59.14|58.14|59.04|58.04|20
1693125600000|2023-08-27 08:40:00|59.05|58.05|59.07|58.07|59.08|58.08|59.04|58.04|10
1693125900000|2023-08-27 08:45:00|59.08|58.08|59.07|58.07|59.08|58.08|59.06|58.06|6
1693126200000|2023-08-27 08:50:00|59.08|58.08|59.16|58.16|59.17|58.17|59.08|58.08|14
1693126500000|2023-08-27 08:55:00|59.14|58.14|59.07|58.07|59.16|58.16|59.07|58.07|23
1693126800000|2023-08-27 09:00:00|59.08|58.08|59.19|58.19|59.19|58.19|59.08|58.08|22
1693127100000|2023-08-27 09:05:00|59.18|58.18|59.28|58.28|59.28|58.28|59.17|58.17|20
1693127400000|2023-08-27 09:10:00|59.27|58.27|59.2|58.2|59.28|58.28|59.19|58.19|23
1693127700000|2023-08-27 09:15:00|59.19|58.19|59.18|58.18|59.26|58.26|59.16|58.16|24
1693128000000|2023-08-27 09:20:00|59.16|58.16|59.2|58.2|59.26|58.26|59.16|58.16|42
1693128300000|2023-08-27 09:25:00|59.19|58.19|59.17|58.17|59.19|58.19|59.16|58.16|13
1693128600000|2023-08-27 09:30:00|59.19|58.19|59.34|58.34|59.34|58.34|59.19|58.19|22
1693128900000|2023-08-27 09:35:00|59.35|58.35|59.47|58.47|59.48|58.48|59.35|58.35|27
1693129200000|2023-08-27 09:40:00|59.48|58.48|59.77|58.77|59.79|58.79|59.48|58.48|37
1693129500000|2023-08-27 09:45:00|59.79|58.79|59.78|58.78|59.94|58.94|59.76|58.76|98
1693129800000|2023-08-27 09:50:00|59.77|58.77|59.68|58.68|59.87|58.87|59.66|58.66|70
1693130100000|2023-08-27 09:55:00|59.67|58.67|59.76|58.76|59.77|58.77|59.67|58.67|79
1693130400000|2023-08-27 10:00:00|59.75|58.75|59.67|58.67|59.77|58.77|59.67|58.67|25
1693130700000|2023-08-27 10:05:00|59.68|58.68|59.76|58.76|59.78|58.78|59.67|58.67|18
1693131000000|2023-08-27 10:10:00|59.77|58.77|59.76|58.76|59.77|58.77|59.74|58.74|8
1693131300000|2023-08-27 10:15:00|59.75|58.75|59.76|58.76|59.77|58.77|59.74|58.74|15
1693131600000|2023-08-27 10:20:00|59.75|58.75|59.67|58.67|59.76|58.76|59.63|58.63|43
1693131900000|2023-08-27 10:25:00|59.65|58.65|59.69|58.69|59.76|58.76|59.65|58.65|19
1693132200000|2023-08-27 10:30:00|59.7|58.7|59.76|58.76|59.76|58.76|59.7|58.7|15
1693132500000|2023-08-27 10:35:00|59.73|58.73|59.77|58.77|59.77|58.77|59.73|58.73|7
1693132800000|2023-08-27 10:40:00|59.75|58.75|59.77|58.77|59.77|58.77|59.74|58.74|31
1693133100000|2023-08-27 10:45:00|59.76|58.76|59.65|58.65|59.77|58.77|59.65|58.65|23
1693133400000|2023-08-27 10:50:00|59.66|58.66|59.67|58.67|59.67|58.67|59.64|58.64|17
1693133700000|2023-08-27 10:55:00|59.65|58.65|59.56|58.56|59.67|58.67|59.54|58.54|36
1693134000000|2023-08-27 11:00:00|59.53|58.53|59.55|58.55|59.56|58.56|59.52|58.52|15
1693134300000|2023-08-27 11:05:00|59.56|58.56|59.46|58.46|59.56|58.56|59.45|58.45|27
1693134600000|2023-08-27 11:10:00|59.47|58.47|59.47|58.47|59.47|58.47|59.43|58.43|21
1693134900000|2023-08-27 11:15:00|59.46|58.46|59.47|58.47|59.47|58.47|59.43|58.43|16
1693135200000|2023-08-27 11:20:00|59.48|58.48|59.57|58.57|59.57|58.57|59.48|58.48|7
1693135500000|2023-08-27 11:25:00|59.56|58.56|59.56|58.56|59.57|58.57|59.54|58.54|9
1693135800000|2023-08-27 11:30:00|59.55|58.55|59.45|58.45|59.56|58.56|59.45|58.45|24
1693136100000|2023-08-27 11:35:00|59.47|58.47|59.46|58.46|59.47|58.47|59.39|58.39|22
1693136400000|2023-08-27 11:40:00|59.48|58.48|59.48|58.48|59.55|58.55|59.48|58.48|20
1693136700000|2023-08-27 11:45:00|59.47|58.47|59.46|58.46|59.47|58.47|59.44|58.44|28
1693137000000|2023-08-27 11:50:00|59.44|58.44|59.39|58.39|59.46|58.46|59.39|58.39|14
1693137300000|2023-08-27 11:55:00|59.38|58.38|59.47|58.47|59.47|58.47|59.35|58.35|19
1693137600000|2023-08-27 12:00:00|59.48|58.48|59.45|58.45|59.49|58.49|59.45|58.45|22
1693137900000|2023-08-27 12:05:00|59.43|58.43|59.37|58.37|59.45|58.45|59.34|58.34|22
1693138200000|2023-08-27 12:10:00|59.38|58.38|59.46|58.46|59.46|58.46|59.36|58.36|21
1693138500000|2023-08-27 12:15:00|59.45|58.45|59.48|58.48|59.48|58.48|59.39|58.39|17
1693138800000|2023-08-27 12:20:00|59.46|58.46|59.43|58.43|59.48|58.48|59.43|58.43|15
1693139100000|2023-08-27 12:25:00|59.44|58.44|59.39|58.39|59.44|58.44|59.34|58.34|29
1693139400000|2023-08-27 12:30:00|59.38|58.38|59.46|58.46|59.46|58.46|59.38|58.38|14
1693139700000|2023-08-27 12:35:00|59.45|58.45|59.45|58.45|59.45|58.45|59.43|58.43|10
1693140000000|2023-08-27 12:40:00|59.46|58.46|59.47|58.47|59.47|58.47|59.45|58.45|16
1693140300000|2023-08-27 12:45:00|59.45|58.45|59.75|58.75|59.75|58.75|59.45|58.45|34
1693140600000|2023-08-27 12:50:00|59.74|58.74|59.97|58.97|59.98|58.98|59.74|58.74|39
1693140900000|2023-08-27 12:55:00|59.96|58.96|59.88|58.88|60.07|59.07|59.88|58.88|67
1693141200000|2023-08-27 13:00:00|59.87|58.87|59.88|58.88|59.97|58.97|59.84|58.84|42
1693141500000|2023-08-27 13:05:00|59.89|58.89|60|59|60.05|59.05|59.89|58.89|78
1693141800000|2023-08-27 13:10:00|59.99|58.99|59.98|58.98|60|59|59.95|58.95|34
1693142100000|2023-08-27 13:15:00|59.96|58.96|59.97|58.97|59.98|58.98|59.94|58.94|8
1693142400000|2023-08-27 13:20:00|59.96|58.96|59.9|58.9|59.97|58.97|59.88|58.88|37
1693142700000|2023-08-27 13:25:00|59.92|58.92|59.97|58.97|59.98|58.98|59.92|58.92|19
1693143000000|2023-08-27 13:30:00|59.96|58.96|59.85|58.85|59.96|58.96|59.85|58.85|28
1693143300000|2023-08-27 13:35:00|59.86|58.86|59.68|58.68|59.87|58.87|59.68|58.68|27
1693143600000|2023-08-27 13:40:00|59.66|58.66|59.59|58.59|59.68|58.68|59.56|58.56|25
1693143900000|2023-08-27 13:45:00|59.57|58.57|59.59|58.59|59.64|58.64|59.55|58.55|22
1693144200000|2023-08-27 13:50:00|59.56|58.56|59.67|58.67|59.67|58.67|59.56|58.56|22
1693144500000|2023-08-27 13:55:00|59.66|58.66|59.68|58.68|59.71|58.71|59.65|58.65|19
1693144800000|2023-08-27 14:00:00|59.69|58.69|59.66|58.66|59.74|58.74|59.66|58.66|19
1693145100000|2023-08-27 14:05:00|59.67|58.67|59.68|58.68|59.69|58.69|59.64|58.64|15
1693145400000|2023-08-27 14:10:00|59.69|58.69|60.09|59.09|60.28|59.28|59.69|58.69|121
1693145700000|2023-08-27 14:15:00|60.08|59.08|59.99|58.99|60.2|59.2|59.96|58.96|112
1693146000000|2023-08-27 14:20:00|59.98|58.98|59.9|58.9|60|59|59.86|58.86|105
1693146300000|2023-08-27 14:25:00|59.91|58.91|59.98|58.98|60.06|59.06|59.88|58.88|77
1693146600000|2023-08-27 14:30:00|59.99|58.99|60.17|59.17|60.36|59.36|59.97|58.97|171
1693146900000|2023-08-27 14:35:00|60.15|59.15|60.11|59.11|60.18|59.18|60.06|59.06|126
1693147200000|2023-08-27 14:40:00|60.1|59.1|60.11|59.11|60.11|59.11|60.07|59.07|81
1693147500000|2023-08-27 14:45:00|60.1|59.1|60.09|59.09|60.16|59.16|59.98|58.98|77
1693147800000|2023-08-27 14:50:00|60.08|59.08|59.99|58.99|60.08|59.08|59.96|58.96|56
1693148100000|2023-08-27 14:55:00|60|59|60.06|59.06|60.1|59.1|60|59|66
1693148400000|2023-08-27 15:00:00|60.07|59.07|60.08|59.08|60.09|59.09|59.99|58.99|70
1693148700000|2023-08-27 15:05:00|60.09|59.09|60.06|59.06|60.16|59.16|60.06|59.06|19
1693149000000|2023-08-27 15:10:00|60.07|59.07|59.87|58.87|60.09|59.09|59.87|58.87|37
1693149300000|2023-08-27 15:15:00|59.88|58.88|59.98|58.98|59.98|58.98|59.88|58.88|44
1693149600000|2023-08-27 15:20:00|59.97|58.97|59.94|58.94|59.99|58.99|59.93|58.93|36
1693149900000|2023-08-27 15:25:00|59.95|58.95|59.78|58.78|59.96|58.96|59.78|58.78|44
1693150200000|2023-08-27 15:30:00|59.79|58.79|59.67|58.67|59.8|58.8|59.67|58.67|59
1693150500000|2023-08-27 15:35:00|59.66|58.66|59.79|58.79|59.8|58.8|59.66|58.66|35
1693150800000|2023-08-27 15:40:00|59.77|58.77|59.66|58.66|59.79|58.79|59.63|58.63|26
1693151100000|2023-08-27 15:45:00|59.67|58.67|59.57|58.57|59.69|58.69|59.57|58.57|24
1693151400000|2023-08-27 15:50:00|59.56|58.56|59.58|58.58|59.58|58.58|59.49|58.49|39
1693151700000|2023-08-27 15:55:00|59.57|58.57|59.58|58.58|59.58|58.58|59.53|58.53|20
1693152000000|2023-08-27 16:00:00|59.56|58.56|59.48|58.48|59.58|58.58|59.47|58.47|17
1693152300000|2023-08-27 16:05:00|59.49|58.49|59.57|58.57|59.58|58.58|59.48|58.48|42
1693152600000|2023-08-27 16:10:00|59.56|58.56|59.57|58.57|59.58|58.58|59.54|58.54|58
1693152900000|2023-08-27 16:15:00|59.58|58.58|59.55|58.55|59.6|58.6|59.54|58.54|21
1693153200000|2023-08-27 16:20:00|59.56|58.56|59.6|58.6|59.66|58.66|59.56|58.56|23
1693153500000|2023-08-27 16:25:00|59.57|58.57|59.7|58.7|59.7|58.7|59.57|58.57|12
1693153800000|2023-08-27 16:30:00|59.69|58.69|59.67|58.67|59.78|58.78|59.67|58.67|32
1693154100000|2023-08-27 16:35:00|59.68|58.68|59.67|58.67|59.68|58.68|59.65|58.65|12
1693154400000|2023-08-27 16:40:00|59.68|58.68|59.6|58.6|59.68|58.68|59.59|58.59|25
1693154700000|2023-08-27 16:45:00|59.61|58.61|59.89|58.89|59.92|58.92|59.61|58.61|64
1693155000000|2023-08-27 16:50:00|59.88|58.88|59.89|58.89|59.9|58.9|59.84|58.84|32
1693155300000|2023-08-27 16:55:00|59.88|58.88|59.89|58.89|59.9|58.9|59.87|58.87|14
1693155600000|2023-08-27 17:00:00|59.9|58.9|59.8|58.8|59.91|58.91|59.8|58.8|37
1693155900000|2023-08-27 17:05:00|59.81|58.81|59.75|58.75|59.81|58.81|59.74|58.74|36
1693156200000|2023-08-27 17:10:00|59.76|58.76|59.81|58.81|59.81|58.81|59.75|58.75|26
1693156500000|2023-08-27 17:15:00|59.8|58.8|59.75|58.75|59.8|58.8|59.74|58.74|35
1693156800000|2023-08-27 17:20:00|59.76|58.76|59.73|58.73|59.76|58.76|59.73|58.73|9
1693157100000|2023-08-27 17:25:00|59.72|58.72|59.68|58.68|59.73|58.73|59.66|58.66|20
1693157400000|2023-08-27 17:30:00|59.69|58.69|59.58|58.58|59.69|58.69|59.56|58.56|24
1693157700000|2023-08-27 17:35:00|59.59|58.59|59.58|58.58|59.61|58.61|59.57|58.57|23
1693158000000|2023-08-27 17:40:00|59.56|58.56|59.56|58.56|59.59|58.59|59.54|58.54|25
1693158300000|2023-08-27 17:45:00|59.55|58.55|59.45|58.45|59.56|58.56|59.42|58.42|41
1693158600000|2023-08-27 17:50:00|59.44|58.44|59.41|58.41|59.48|58.48|59.37|58.37|33
1693158900000|2023-08-27 17:55:00|59.42|58.42|59.39|58.39|59.46|58.46|59.34|58.34|51
1693159200000|2023-08-27 18:00:00|59.38|58.38|59.27|58.27|59.39|58.39|59.25|58.25|60
1693159500000|2023-08-27 18:05:00|59.26|58.26|59.3|58.3|59.31|58.31|59.25|58.25|34
1693159800000|2023-08-27 18:10:00|59.27|58.27|59.29|58.29|59.3|58.3|59.24|58.24|31
1693160100000|2023-08-27 18:15:00|59.28|58.28|59.35|58.35|59.37|58.37|59.28|58.28|24
1693160400000|2023-08-27 18:20:00|59.34|58.34|59.37|58.37|59.39|58.39|59.27|58.27|41
1693160700000|2023-08-27 18:25:00|59.38|58.38|59.35|58.35|59.39|58.39|59.35|58.35|15
1693161000000|2023-08-27 18:30:00|59.36|58.36|59.38|58.38|59.39|58.39|59.33|58.33|34
1693161300000|2023-08-27 18:35:00|59.35|58.35|59.31|58.31|59.38|58.38|59.27|58.27|14
1693161600000|2023-08-27 18:40:00|59.3|58.3|59.39|58.39|59.39|58.39|59.3|58.3|22
1693161900000|2023-08-27 18:45:00|59.38|58.38|59.46|58.46|59.46|58.46|59.37|58.37|16
1693162200000|2023-08-27 18:50:00|59.45|58.45|59.47|58.47|59.49|58.49|59.45|58.45|22
1693162500000|2023-08-27 18:55:00|59.46|58.46|59.47|58.47|59.5|58.5|59.46|58.46|18
1693162800000|2023-08-27 19:00:00|59.49|58.49|59.5|58.5|59.5|58.5|59.46|58.46|17
1693163100000|2023-08-27 19:05:00|59.51|58.51|59.67|58.67|59.69|58.69|59.51|58.51|33
1693163400000|2023-08-27 19:10:00|59.68|58.68|59.66|58.66|59.68|58.68|59.59|58.59|42
1693163700000|2023-08-27 19:15:00|59.67|58.67|59.55|58.55|59.67|58.67|59.55|58.55|23
1693164000000|2023-08-27 19:20:00|59.56|58.56|59.6|58.6|59.61|58.61|59.56|58.56|19
1693164300000|2023-08-27 19:25:00|59.59|58.59|59.67|58.67|59.67|58.67|59.57|58.57|19
1693164600000|2023-08-27 19:30:00|59.68|58.68|59.68|58.68|59.69|58.69|59.65|58.65|21
1693164900000|2023-08-27 19:35:00|59.67|58.67|59.7|58.7|59.76|58.76|59.66|58.66|18
1693165200000|2023-08-27 19:40:00|59.68|58.68|59.68|58.68|59.7|58.7|59.68|58.68|3
1693165500000|2023-08-27 19:45:00|59.67|58.67|59.6|58.6|59.7|58.7|59.56|58.56|24
1693165800000|2023-08-27 19:50:00|59.59|58.59|59.58|58.58|59.59|58.59|59.55|58.55|26
1693166100000|2023-08-27 19:55:00|59.59|58.59|59.58|58.58|59.59|58.59|59.56|58.56|22
1693166400000|2023-08-27 20:00:00|59.59|58.59|59.48|58.48|59.59|58.59|59.45|58.45|57
1693166700000|2023-08-27 20:05:00|59.49|58.49|59.48|58.48|59.49|58.49|59.45|58.45|18
1693167000000|2023-08-27 20:10:00|59.47|58.47|59.4|58.4|59.47|58.47|59.37|58.37|71
1693167300000|2023-08-27 20:15:00|59.41|58.41|59.36|58.36|59.41|58.41|59.34|58.34|19
1693167600000|2023-08-27 20:20:00|59.35|58.35|59.38|58.38|59.4|58.4|59.29|58.29|31
1693167900000|2023-08-27 20:25:00|59.36|58.36|59.4|58.4|59.41|58.41|59.36|58.36|18
1693168200000|2023-08-27 20:30:00|59.39|58.39|59.46|58.46|59.46|58.46|59.35|58.35|22
1693168500000|2023-08-27 20:35:00|59.45|58.45|59.37|58.37|59.47|58.47|59.34|58.34|29
1693168800000|2023-08-27 20:40:00|59.36|58.36|59.39|58.39|59.39|58.39|59.34|58.34|17
1693169100000|2023-08-27 20:45:00|59.38|58.38|59.39|58.39|59.4|58.4|59.36|58.36|16
1693169400000|2023-08-27 20:50:00|59.38|58.38|59.38|58.38|59.4|58.4|59.37|58.37|26
1693169700000|2023-08-27 20:55:00|59.35|58.35|59.4|58.4|59.4|58.4|59.35|58.35|13
1693170000000|2023-08-27 21:00:00|59.39|58.39|59.39|58.39|59.4|58.4|59.36|58.36|11
1693170300000|2023-08-27 21:05:00|59.38|58.38|59.39|58.39|59.4|58.4|59.36|58.36|6
1693170600000|2023-08-27 21:10:00|59.4|58.4|59.4|58.4|59.41|58.41|59.4|58.4|5
1693170900000|2023-08-27 21:15:00|59.41|58.41|59.56|58.56|59.57|58.57|59.41|58.41|35
1693171200000|2023-08-27 21:20:00|59.57|58.57|59.56|58.56|59.58|58.58|59.56|58.56|6
1693171500000|2023-08-27 21:25:00|59.57|58.57|59.57|58.57|59.6|58.6|59.57|58.57|10
1693171800000|2023-08-27 21:30:00|59.58|58.58|59.61|58.61|59.61|58.61|59.58|58.58|4
1693172100000|2023-08-27 21:35:00|59.62|58.62|59.62|58.62|59.63|58.63|59.6|58.6|17
1693172400000|2023-08-27 21:40:00|59.63|58.63|59.59|58.59|59.66|58.66|59.59|58.59|23
1693172700000|2023-08-27 21:45:00|59.58|58.58|59.47|58.47|59.59|58.59|59.46|58.46|14
1693173000000|2023-08-27 21:50:00|59.45|58.45|59.32|58.32|59.45|58.45|59.31|58.31|19
1693173300000|2023-08-27 21:55:00|59.2|58.2|59.15|58.15|59.2|58.2|59.08|58.08|14
1693173600000|2023-08-27 22:00:00|59.16|58.16|59.23|58.23|59.23|58.23|59.16|58.16|9
1693173900000|2023-08-27 22:05:00|59.19|58.19|59.21|58.21|59.22|58.22|59.19|58.19|14
1693174200000|2023-08-27 22:10:00|59.2|58.2|59.23|58.23|59.24|58.24|59.2|58.2|47
1693174500000|2023-08-27 22:15:00|59.24|58.24|59.34|58.34|59.34|58.34|59.23|58.23|21
1693174800000|2023-08-27 22:20:00|59.35|58.35|59.3|58.3|59.36|58.36|59.29|58.29|43
1693175100000|2023-08-27 22:25:00|59.32|58.32|59.35|58.35|59.35|58.35|59.32|58.32|40
1693175400000|2023-08-27 22:30:00|59.36|58.36|59.38|58.38|59.42|58.42|59.36|58.36|17
1693175700000|2023-08-27 22:35:00|59.4|58.4|59.36|58.36|59.4|58.4|59.26|58.26|30
1693176000000|2023-08-27 22:40:00|59.37|58.37|59.45|58.45|59.45|58.45|59.37|58.37|16
1693176300000|2023-08-27 22:45:00|59.44|58.44|59.47|58.47|59.47|58.47|59.4|58.4|20
1693176600000|2023-08-27 22:50:00|59.48|58.48|59.46|58.46|59.51|58.51|59.45|58.45|22
1693176900000|2023-08-27 22:55:00|59.47|58.47|59.5|58.5|59.51|58.51|59.47|58.47|36
1693177200000|2023-08-27 23:00:00|59.51|58.51|59.55|58.55|59.56|58.56|59.5|58.5|25
1693177500000|2023-08-27 23:05:00|59.56|58.56|59.56|58.56|59.57|58.57|59.56|58.56|3
1693177800000|2023-08-27 23:10:00|59.57|58.57|59.6|58.6|59.62|58.62|59.57|58.57|12
1693178100000|2023-08-27 23:15:00|59.59|58.59|59.59|58.59|59.6|58.6|59.59|58.59|9
1693178400000|2023-08-27 23:20:00|59.58|58.58|59.45|58.45|59.59|58.59|59.44|58.44|109
1693178700000|2023-08-27 23:25:00|59.46|58.46|59.48|58.48|59.48|58.48|59.45|58.45|10
1693179000000|2023-08-27 23:30:00|59.46|58.46|59.46|58.46|59.49|58.49|59.46|58.46|37
1693179300000|2023-08-27 23:35:00|59.47|58.47|59.55|58.55|59.56|58.56|59.47|58.47|25
1693179600000|2023-08-27 23:40:00|59.54|58.54|59.52|58.52|59.56|58.56|59.52|58.52|47
1693179900000|2023-08-27 23:45:00|59.53|58.53|59.84|58.84|59.84|58.84|59.51|58.51|27
1693180200000|2023-08-27 23:50:00|59.83|58.83|59.95|58.95|59.97|58.97|59.81|58.81|25
1693180500000|2023-08-27 23:55:00|59.96|58.96|59.87|58.87|59.98|58.98|59.86|58.86|25
1693180800000|2023-08-28 00:00:00|59.86|58.86|59.73|58.73|59.86|58.86|59.72|58.72|30
1693181100000|2023-08-28 00:05:00|59.74|58.74|59.79|58.79|59.85|58.85|59.71|58.71|49
1693181400000|2023-08-28 00:10:00|59.8|58.8|59.83|58.83|59.83|58.83|59.7|58.7|27
1693181700000|2023-08-28 00:15:00|59.82|58.82|60.06|59.06|60.07|59.07|59.82|58.82|46
1693182000000|2023-08-28 00:20:00|60.05|59.05|59.73|58.73|60.06|59.06|59.68|58.68|57
1693182300000|2023-08-28 00:25:00|59.72|58.72|59.43|58.43|59.73|58.73|59.4|58.4|66
1693182600000|2023-08-28 00:30:00|59.42|58.42|59.5|58.5|59.59|58.59|59.39|58.39|72
1693182900000|2023-08-28 00:35:00|59.49|58.49|59.54|58.54|59.55|58.55|59.47|58.47|57
1693183200000|2023-08-28 00:40:00|59.55|58.55|59.62|58.62|59.65|58.65|59.55|58.55|49
1693183500000|2023-08-28 00:45:00|59.61|58.61|59.65|58.65|59.65|58.65|59.6|58.6|32
1693183800000|2023-08-28 00:50:00|59.63|58.63|59.35|58.35|59.64|58.64|59.3|58.3|115
1693184100000|2023-08-28 00:55:00|59.33|58.33|59.3|58.3|59.39|58.39|59.2|58.2|96
1693184400000|2023-08-28 01:00:00|59.29|58.29|58.91|57.91|59.33|58.33|58.91|57.91|65
1693184700000|2023-08-28 01:05:00|58.92|57.92|58.82|57.82|58.94|57.94|58.48|57.48|124
1693185000000|2023-08-28 01:10:00|58.83|57.83|58.72|57.72|58.93|57.93|58.69|57.69|99
1693185300000|2023-08-28 01:15:00|58.71|57.71|59.04|58.04|59.04|58.04|58.69|57.69|132
1693185600000|2023-08-28 01:20:00|59.03|58.03|59.02|58.02|59.04|58.04|58.99|57.99|40
1693185900000|2023-08-28 01:25:00|59.01|58.01|59.06|58.06|59.08|58.08|59.01|58.01|21
1693186200000|2023-08-28 01:30:00|59.07|58.07|59.07|58.07|59.08|58.08|59.05|58.05|33
1693186500000|2023-08-28 01:35:00|59.08|58.08|58.99|57.99|59.1|58.1|58.99|57.99|26
1693186800000|2023-08-28 01:40:00|58.98|57.98|58.95|57.95|59.01|58.01|58.89|57.89|73
1693187100000|2023-08-28 01:45:00|58.94|57.94|58.93|57.93|59.04|58.04|58.9|57.9|38
1693187400000|2023-08-28 01:50:00|58.9|57.9|58.9|57.9|58.98|57.98|58.9|57.9|41
1693187700000|2023-08-28 01:55:00|58.91|57.91|58.8|57.8|58.93|57.93|58.76|57.76|70
1693188000000|2023-08-28 02:00:00|58.79|57.79|58.85|57.85|58.86|57.86|58.77|57.77|48
1693188300000|2023-08-28 02:05:00|58.84|57.84|58.99|57.99|58.99|57.99|58.83|57.83|25
1693188600000|2023-08-28 02:10:00|58.96|57.96|58.9|57.9|58.97|57.97|58.9|57.9|14
1693188900000|2023-08-28 02:15:00|58.89|57.89|58.92|57.92|58.93|57.93|58.79|57.79|46
1693189200000|2023-08-28 02:20:00|58.93|57.93|58.93|57.93|58.96|57.96|58.92|57.92|19
1693189500000|2023-08-28 02:25:00|58.92|57.92|58.92|57.92|58.94|57.94|58.92|57.92|13
1693189800000|2023-08-28 02:30:00|58.93|57.93|58.92|57.92|58.95|57.95|58.88|57.88|27
1693190100000|2023-08-28 02:35:00|58.95|57.95|58.96|57.96|58.98|57.98|58.95|57.95|12
1693190400000|2023-08-28 02:40:00|58.97|57.97|58.95|57.95|58.97|57.97|58.95|57.95|9
1693190700000|2023-08-28 02:45:00|58.94|57.94|58.89|57.89|58.94|57.94|58.89|57.89|37
1693191000000|2023-08-28 02:50:00|58.9|57.9|58.81|57.81|58.93|57.93|58.81|57.81|65
1693191300000|2023-08-28 02:55:00|58.79|57.79|58.87|57.87|58.89|57.89|58.71|57.71|31
1693191600000|2023-08-28 03:00:00|58.86|57.86|58.9|57.9|58.94|57.94|58.85|57.85|27
1693191900000|2023-08-28 03:05:00|58.91|57.91|58.99|57.99|59.05|58.05|58.9|57.9|19
1693192200000|2023-08-28 03:10:00|58.98|57.98|58.87|57.87|58.98|57.98|58.8|57.8|22
1693192500000|2023-08-28 03:15:00|58.9|57.9|58.96|57.96|58.97|57.97|58.9|57.9|11
1693192800000|2023-08-28 03:20:00|58.97|57.97|59|58|59|58|58.95|57.95|12
1693193100000|2023-08-28 03:25:00|58.99|57.99|58.97|57.97|58.99|57.99|58.97|57.97|7
1693193400000|2023-08-28 03:30:00|58.98|57.98|59.03|58.03|59.04|58.04|58.97|57.97|36
1693193700000|2023-08-28 03:35:00|59.04|58.04|59.01|58.01|59.04|58.04|58.99|57.99|13
1693194000000|2023-08-28 03:40:00|59.02|58.02|58.96|57.96|59.02|58.02|58.91|57.91|17
1693194300000|2023-08-28 03:45:00|58.97|57.97|59|58|59|58|58.95|57.95|14
1693194600000|2023-08-28 03:50:00|58.99|57.99|58.96|57.96|58.99|57.99|58.93|57.93|8
1693194900000|2023-08-28 03:55:00|58.95|57.95|58.96|57.96|58.96|57.96|58.95|57.95|2
1693195200000|2023-08-28 04:00:00|58.95|57.95|58.92|57.92|58.96|57.96|58.89|57.89|29
1693195500000|2023-08-28 04:05:00|58.91|57.91|58.92|57.92|58.92|57.92|58.9|57.9|8
1693195800000|2023-08-28 04:10:00|58.93|57.93|58.96|57.96|58.96|57.96|58.9|57.9|21
1693196100000|2023-08-28 04:15:00|58.94|57.94|58.94|57.94|58.95|57.95|58.94|57.94|7
1693196400000|2023-08-28 04:20:00|58.93|57.93|58.93|57.93|58.96|57.96|58.93|57.93|17
1693196700000|2023-08-28 04:25:00|58.94|57.94|58.93|57.93|58.94|57.94|58.92|57.92|10
1693197000000|2023-08-28 04:30:00|58.92|57.92|58.95|57.95|58.96|57.96|58.92|57.92|25
1693197600000|2023-08-28 04:40:00|58.93|57.93|58.89|57.89|58.95|57.95|58.89|57.89|12
1693197900000|2023-08-28 04:45:00|58.87|57.87|58.87|57.87|58.89|57.89|58.87|57.87|12
1693198200000|2023-08-28 04:50:00|58.89|57.89|58.93|57.93|58.93|57.93|58.89|57.89|5
1693198500000|2023-08-28 04:55:00|58.92|57.92|58.9|57.9|58.95|57.95|58.9|57.9|21
1693198800000|2023-08-28 05:00:00|58.89|57.89|58.82|57.82|58.9|57.9|58.81|57.81|16
1693199100000|2023-08-28 05:05:00|58.8|57.8|58.83|57.83|58.84|57.84|58.8|57.8|8
1693199400000|2023-08-28 05:10:00|58.84|57.84|58.86|57.86|58.86|57.86|58.83|57.83|7
1693199700000|2023-08-28 05:15:00|58.91|57.91|58.93|57.93|58.93|57.93|58.91|57.91|8
1693200000000|2023-08-28 05:20:00|58.92|57.92|58.83|57.83|58.92|57.92|58.83|57.83|13
1693200300000|2023-08-28 05:25:00|58.82|57.82|58.77|57.77|58.84|57.84|58.76|57.76|20
1693200600000|2023-08-28 05:30:00|58.72|57.72|58.49|57.49|58.74|57.74|58.26|57.26|169
1693200900000|2023-08-28 05:35:00|58.5|57.5|58.56|57.56|58.57|57.57|58.3|57.3|159
1693201200000|2023-08-28 05:40:00|58.55|57.55|58.5|57.5|58.64|57.64|58.49|57.49|69
1693201500000|2023-08-28 05:45:00|58.49|57.49|58.56|57.56|58.56|57.56|58.49|57.49|48
1693201800000|2023-08-28 05:50:00|58.57|57.57|58.59|57.59|58.66|57.66|58.56|57.56|53
1693202100000|2023-08-28 05:55:00|58.6|57.6|58.6|57.6|58.63|57.63|58.58|57.58|39
1693202400000|2023-08-28 06:00:00|58.59|57.59|58.66|57.66|58.66|57.66|58.57|57.57|63
1693202700000|2023-08-28 06:05:00|58.67|57.67|58.67|57.67|58.68|57.68|58.66|57.66|22
1693203000000|2023-08-28 06:10:00|58.68|57.68|58.72|57.72|58.74|57.74|58.67|57.67|17
1693203300000|2023-08-28 06:15:00|58.71|57.71|58.63|57.63|58.72|57.72|58.6|57.6|19
1693203600000|2023-08-28 06:20:00|58.64|57.64|58.55|57.55|58.64|57.64|58.5|57.5|22
1693203900000|2023-08-28 06:25:00|58.56|57.56|58.57|57.57|58.58|57.58|58.55|57.55|16
1693204200000|2023-08-28 06:30:00|58.58|57.58|58.64|57.64|58.65|57.65|58.57|57.57|31
1693204500000|2023-08-28 06:35:00|58.65|57.65|58.64|57.64|58.65|57.65|58.63|57.63|34
1693204800000|2023-08-28 06:40:00|58.65|57.65|58.65|57.65|58.66|57.66|58.63|57.63|11
1693205100000|2023-08-28 06:45:00|58.64|57.64|58.72|57.72|58.73|57.73|58.64|57.64|7
1693205400000|2023-08-28 06:50:00|58.7|57.7|58.69|57.69|58.76|57.76|58.69|57.69|87
1693205700000|2023-08-28 06:55:00|58.68|57.68|58.72|57.72|58.74|57.74|58.68|57.68|22
1693206000000|2023-08-28 07:00:00|58.74|57.74|58.72|57.72|58.74|57.74|58.71|57.71|15
1693206300000|2023-08-28 07:05:00|58.73|57.73|58.73|57.73|58.74|57.74|58.71|57.71|25
1693206600000|2023-08-28 07:10:00|58.72|57.72|58.56|57.56|58.74|57.74|58.55|57.55|38
1693206900000|2023-08-28 07:15:00|58.55|57.55|58.56|57.56|58.57|57.57|58.5|57.5|14
1693207200000|2023-08-28 07:20:00|58.57|57.57|58.52|57.52|58.57|57.57|58.51|57.51|33
1693207500000|2023-08-28 07:25:00|58.5|57.5|58.51|57.51|58.55|57.55|58.49|57.49|13
1693207800000|2023-08-28 07:30:00|58.49|57.49|58.48|57.48|58.49|57.49|58.46|57.46|38
1693208100000|2023-08-28 07:35:00|58.47|57.47|58.41|57.41|58.47|57.47|58.4|57.4|46
1693208400000|2023-08-28 07:40:00|58.42|57.42|58.34|57.34|58.42|57.42|58.3|57.3|21
1693208700000|2023-08-28 07:45:00|58.35|57.35|58.47|57.47|58.47|57.47|58.33|57.33|33
1693209000000|2023-08-28 07:50:00|58.48|57.48|58.53|57.53|58.54|57.54|58.47|57.47|26
1693209300000|2023-08-28 07:55:00|58.54|57.54|58.52|57.52|58.56|57.56|58.48|57.48|28
1693209600000|2023-08-28 08:00:00|58.55|57.55|58.48|57.48|58.55|57.55|58.47|57.47|19
1693209900000|2023-08-28 08:05:00|58.47|57.47|58.38|57.38|58.47|57.47|58.38|57.38|12
1693210200000|2023-08-28 08:10:00|58.37|57.37|58.4|57.4|58.46|57.46|58.37|57.37|29
1693210500000|2023-08-28 08:15:00|58.41|57.41|58.41|57.41|58.42|57.42|58.41|57.41|5
1693210800000|2023-08-28 08:20:00|58.42|57.42|58.45|57.45|58.46|57.46|58.4|57.4|17
1693211100000|2023-08-28 08:25:00|58.46|57.46|58.4|57.4|58.55|57.55|58.4|57.4|33
1693211400000|2023-08-28 08:30:00|58.38|57.38|58.38|57.38|58.38|57.38|58.37|57.37|3
1693211700000|2023-08-28 08:35:00|58.37|57.37|58.41|57.41|58.41|57.41|58.37|57.37|17
1693212000000|2023-08-28 08:40:00|58.42|57.42|58.56|57.56|58.57|57.57|58.42|57.42|60
1693212300000|2023-08-28 08:45:00|58.55|57.55|58.61|57.61|58.62|57.62|58.55|57.55|48
1693212600000|2023-08-28 08:50:00|58.62|57.62|58.56|57.56|58.62|57.62|58.51|57.51|45
1693212900000|2023-08-28 08:55:00|58.55|57.55|58.57|57.57|58.57|57.57|58.55|57.55|11
1693213200000|2023-08-28 09:00:00|58.58|57.58|58.49|57.49|58.58|57.58|58.49|57.49|5
1693213500000|2023-08-28 09:05:00|58.48|57.48|58.48|57.48|58.55|57.55|58.47|57.47|24
1693213800000|2023-08-28 09:10:00|58.47|57.47|58.41|57.41|58.47|57.47|58.4|57.4|26
1693214100000|2023-08-28 09:15:00|58.4|57.4|58.43|57.43|58.44|57.44|58.02|57.02|109
1693214400000|2023-08-28 09:20:00|58.42|57.42|58.44|57.44|58.47|57.47|58.39|57.39|122
1693214700000|2023-08-28 09:25:00|58.43|57.43|58.52|57.52|58.52|57.52|58.43|57.43|111
1693215000000|2023-08-28 09:30:00|58.51|57.51|58.49|57.49|58.55|57.55|58.47|57.47|63
1693215300000|2023-08-28 09:35:00|58.5|57.5|58.45|57.45|58.5|57.5|58.44|57.44|16
1693215600000|2023-08-28 09:40:00|58.44|57.44|58.4|57.4|58.44|57.44|58.38|57.38|27
1693215900000|2023-08-28 09:45:00|58.39|57.39|58.36|57.36|58.41|57.41|58.35|57.35|38
1693216200000|2023-08-28 09:50:00|58.35|57.35|58.4|57.4|58.4|57.4|58.3|57.3|38
1693216500000|2023-08-28 09:55:00|58.41|57.41|58.44|57.44|58.44|57.44|58.4|57.4|6
1693216800000|2023-08-28 10:00:00|58.45|57.45|58.5|57.5|58.54|57.54|58.45|57.45|29
1693217100000|2023-08-28 10:05:00|58.51|57.51|58.43|57.43|58.53|57.53|58.42|57.42|18
1693217400000|2023-08-28 10:10:00|58.42|57.42|58.44|57.44|58.47|57.47|58.42|57.42|11
1693217700000|2023-08-28 10:15:00|58.45|57.45|58.45|57.45|58.46|57.46|58.44|57.44|5
1693218000000|2023-08-28 10:20:00|58.47|57.47|58.56|57.56|58.56|57.56|58.47|57.47|17
1693218300000|2023-08-28 10:25:00|58.55|57.55|58.56|57.56|58.57|57.57|58.55|57.55|10
1693218600000|2023-08-28 10:30:00|58.57|57.57|58.58|57.58|58.59|57.59|58.56|57.56|20
1693218900000|2023-08-28 10:35:00|58.57|57.57|58.62|57.62|58.62|57.62|58.57|57.57|19
1693219200000|2023-08-28 10:40:00|58.63|57.63|58.62|57.62|58.64|57.64|58.61|57.61|18
1693219500000|2023-08-28 10:45:00|58.63|57.63|58.67|57.67|58.68|57.68|58.61|57.61|31
1693219800000|2023-08-28 10:50:00|58.68|57.68|58.74|57.74|58.74|57.74|58.65|57.65|10
1693220100000|2023-08-28 10:55:00|58.73|57.73|58.75|57.75|58.76|57.76|58.7|57.7|18
1693220400000|2023-08-28 11:00:00|58.76|57.76|58.71|57.71|58.76|57.76|58.7|57.7|19
1693220700000|2023-08-28 11:05:00|58.74|57.74|58.7|57.7|58.74|57.74|58.7|57.7|6
1693221000000|2023-08-28 11:10:00|58.69|57.69|58.77|57.77|58.77|57.77|58.69|57.69|7
1693221300000|2023-08-28 11:15:00|58.78|57.78|58.78|57.78|58.79|57.79|58.76|57.76|16
1693221600000|2023-08-28 11:20:00|58.79|57.79|58.77|57.77|58.79|57.79|58.77|57.77|13
1693221900000|2023-08-28 11:25:00|58.76|57.76|58.78|57.78|58.78|57.78|58.76|57.76|6
1693222200000|2023-08-28 11:30:00|58.79|57.79|58.86|57.86|58.87|57.87|58.79|57.79|39
1693222500000|2023-08-28 11:35:00|58.87|57.87|58.85|57.85|58.87|57.87|58.85|57.85|26
1693222800000|2023-08-28 11:40:00|58.86|57.86|58.86|57.86|58.87|57.87|58.85|57.85|9
1693223100000|2023-08-28 11:45:00|58.87|57.87|58.85|57.85|58.88|57.88|58.85|57.85|13
1693223400000|2023-08-28 11:50:00|58.84|57.84|58.91|57.91|58.95|57.95|58.8|57.8|37
1693223700000|2023-08-28 11:55:00|58.9|57.9|58.95|57.95|58.95|57.95|58.89|57.89|19
1693224000000|2023-08-28 12:00:00|58.92|57.92|58.91|57.91|58.95|57.95|58.9|57.9|41
1693224300000|2023-08-28 12:05:00|58.92|57.92|59.05|58.05|59.08|58.08|58.9|57.9|42
1693224600000|2023-08-28 12:10:00|59.06|58.06|59.2|58.2|59.2|58.2|59.06|58.06|52
1693224900000|2023-08-28 12:15:00|59.18|58.18|59.17|58.17|59.22|58.22|59.16|58.16|62
1693225200000|2023-08-28 12:20:00|59.18|58.18|59.26|58.26|59.26|58.26|59.17|58.17|83
1693225500000|2023-08-28 12:25:00|59.27|58.27|59.43|58.43|59.57|58.57|59.27|58.27|158
1693225800000|2023-08-28 12:30:00|59.44|58.44|59.5|58.5|59.55|58.55|59.43|58.43|76
1693226100000|2023-08-28 12:35:00|59.51|58.51|59.4|58.4|59.56|58.56|59.31|58.31|106
1693226400000|2023-08-28 12:40:00|59.39|58.39|59.28|58.28|59.46|58.46|59.28|58.28|67
1693226700000|2023-08-28 12:45:00|59.29|58.29|59.3|58.3|59.34|58.34|59.27|58.27|45
1693227000000|2023-08-28 12:50:00|59.31|58.31|59.38|58.38|59.42|58.42|59.3|58.3|66
1693227300000|2023-08-28 12:55:00|59.39|58.39|59.46|58.46|59.47|58.47|59.38|58.38|71
1693227600000|2023-08-28 13:00:00|59.47|58.47|59.4|58.4|59.51|58.51|59.39|58.39|40
1693227900000|2023-08-28 13:05:00|59.41|58.41|59.43|58.43|59.45|58.45|59.4|58.4|15
1693228200000|2023-08-28 13:10:00|59.42|58.42|59.32|58.32|59.43|58.43|59.3|58.3|35
1693228500000|2023-08-28 13:15:00|59.35|58.35|59.33|58.33|59.35|58.35|59.31|58.31|22
1693228800000|2023-08-28 13:20:00|59.34|58.34|59.34|58.34|59.36|58.36|59.33|58.33|21
1693229100000|2023-08-28 13:25:00|59.33|58.33|59.42|58.42|59.42|58.42|59.33|58.33|26
1693229400000|2023-08-28 13:30:00|59.41|58.41|59.51|58.51|59.54|58.54|59.4|58.4|38
1693229700000|2023-08-28 13:35:00|59.52|58.52|59.43|58.43|59.53|58.53|59.41|58.41|26
1693230000000|2023-08-28 13:40:00|59.44|58.44|59.45|58.45|59.47|58.47|59.4|58.4|40
1693230300000|2023-08-28 13:45:00|59.46|58.46|59.39|58.39|59.46|58.46|59.37|58.37|16
1693230600000|2023-08-28 13:50:00|59.38|58.38|59.35|58.35|59.4|58.4|59.29|58.29|58
1693230900000|2023-08-28 13:55:00|59.36|58.36|59.33|58.33|59.36|58.36|59.3|58.3|34
1693231200000|2023-08-28 14:00:00|59.32|58.32|59.3|58.3|59.34|58.34|59.29|58.29|57
1693231500000|2023-08-28 14:05:00|59.31|58.31|59.32|58.32|59.35|58.35|59.28|58.28|32
1693231800000|2023-08-28 14:10:00|59.33|58.33|59.42|58.42|59.44|58.44|59.32|58.32|47
1693232100000|2023-08-28 14:15:00|59.43|58.43|59.41|58.41|59.45|58.45|59.39|58.39|39
1693232400000|2023-08-28 14:20:00|59.42|58.42|59.55|58.55|59.55|58.55|59.42|58.42|37
1693232700000|2023-08-28 14:25:00|59.56|58.56|59.58|58.58|59.59|58.59|59.55|58.55|37
1693233000000|2023-08-28 14:30:00|59.59|58.59|59.64|58.64|59.65|58.65|59.58|58.58|24
1693233300000|2023-08-28 14:35:00|59.65|58.65|59.49|58.49|59.69|58.69|59.48|58.48|55
1693233600000|2023-08-28 14:40:00|59.48|58.48|59.49|58.49|59.5|58.5|59.48|58.48|47
1693233900000|2023-08-28 14:45:00|59.5|58.5|59.58|58.58|59.58|58.58|59.49|58.49|44
1693234200000|2023-08-28 14:50:00|59.57|58.57|59.53|58.53|59.6|58.6|59.51|58.51|58
1693234500000|2023-08-28 14:55:00|59.52|58.52|59.59|58.59|59.61|58.61|59.49|58.49|39
1693234800000|2023-08-28 15:00:00|59.6|58.6|59.52|58.52|59.66|58.66|59.51|58.51|33
1693235100000|2023-08-28 15:05:00|59.51|58.51|59.46|58.46|59.51|58.51|59.45|58.45|23
1693235400000|2023-08-28 15:10:00|59.45|58.45|59.48|58.48|59.51|58.51|59.45|58.45|23
1693235700000|2023-08-28 15:15:00|59.47|58.47|59.45|58.45|59.48|58.48|59.4|58.4|45
1693236000000|2023-08-28 15:20:00|59.46|58.46|59.63|58.63|59.63|58.63|59.45|58.45|39
1693236300000|2023-08-28 15:25:00|59.61|58.61|59.6|58.6|59.64|58.64|59.6|58.6|24
1693236600000|2023-08-28 15:30:00|59.59|58.59|59.64|58.64|59.66|58.66|59.59|58.59|39
1693236900000|2023-08-28 15:35:00|59.65|58.65|59.88|58.88|59.88|58.88|59.65|58.65|25
1693237200000|2023-08-28 15:40:00|59.87|58.87|59.7|58.7|59.88|58.88|59.68|58.68|44
1693237500000|2023-08-28 15:45:00|59.71|58.71|59.59|58.59|59.75|58.75|59.58|58.58|54
1693237800000|2023-08-28 15:50:00|59.58|58.58|59.55|58.55|59.58|58.58|59.49|58.49|52
1693238100000|2023-08-28 15:55:00|59.56|58.56|59.58|58.58|59.58|58.58|59.51|58.51|25
1693238400000|2023-08-28 16:00:00|59.59|58.59|59.69|58.69|59.71|58.71|59.58|58.58|52
1693238700000|2023-08-28 16:05:00|59.7|58.7|59.72|58.72|59.72|58.72|59.65|58.65|59
1693239000000|2023-08-28 16:10:00|59.75|58.75|59.71|58.71|59.77|58.77|59.69|58.69|34
1693239300000|2023-08-28 16:15:00|59.72|58.72|59.7|58.7|59.72|58.72|59.67|58.67|15
1693239600000|2023-08-28 16:20:00|59.69|58.69|59.6|58.6|59.69|58.69|59.6|58.6|48
1693239900000|2023-08-28 16:25:00|59.61|58.61|59.59|58.59|59.62|58.62|59.58|58.58|11
1693240200000|2023-08-28 16:30:00|59.58|58.58|59.57|58.57|59.58|58.58|59.52|58.52|18
1693240500000|2023-08-28 16:35:00|59.56|58.56|59.64|58.64|59.65|58.65|59.56|58.56|32
1693240800000|2023-08-28 16:40:00|59.65|58.65|59.68|58.68|59.69|58.69|59.64|58.64|91
1693241100000|2023-08-28 16:45:00|59.69|58.69|59.72|58.72|59.76|58.76|59.68|58.68|30
1693241400000|2023-08-28 16:50:00|59.71|58.71|59.69|58.69|59.73|58.73|59.69|58.69|33
1693241700000|2023-08-28 16:55:00|59.68|58.68|59.61|58.61|59.68|58.68|59.61|58.61|23
1693242000000|2023-08-28 17:00:00|59.62|58.62|59.65|58.65|59.66|58.66|59.58|58.58|52
1693242300000|2023-08-28 17:05:00|59.64|58.64|59.67|58.67|59.68|58.68|59.64|58.64|44
1693242600000|2023-08-28 17:10:00|59.66|58.66|59.65|58.65|59.66|58.66|59.65|58.65|2
1693242900000|2023-08-28 17:15:00|59.64|58.64|59.57|58.57|59.64|58.64|59.57|58.57|32
1693243200000|2023-08-28 17:20:00|59.58|58.58|59.52|58.52|59.58|58.58|59.52|58.52|112
1693243500000|2023-08-28 17:25:00|59.53|58.53|59.52|58.52|59.53|58.53|59.51|58.51|34
1693243800000|2023-08-28 17:30:00|59.53|58.53|59.54|58.54|59.55|58.55|59.5|58.5|58
1693244100000|2023-08-28 17:35:00|59.55|58.55|59.66|58.66|59.66|58.66|59.53|58.53|57
1693244400000|2023-08-28 17:40:00|59.65|58.65|59.6|58.6|59.65|58.65|59.6|58.6|5
1693244700000|2023-08-28 17:45:00|59.61|58.61|59.66|58.66|59.66|58.66|59.61|58.61|12
1693245000000|2023-08-28 17:50:00|59.65|58.65|59.7|58.7|59.72|58.72|59.65|58.65|42
1693245300000|2023-08-28 17:55:00|59.71|58.71|59.69|58.69|59.72|58.72|59.68|58.68|21
1693245600000|2023-08-28 18:00:00|59.7|58.7|59.57|58.57|59.7|58.7|59.55|58.55|61
1693245900000|2023-08-28 18:05:00|59.56|58.56|59.5|58.5|59.57|58.57|59.47|58.47|90
1693246200000|2023-08-28 18:10:00|59.51|58.51|59.51|58.51|59.52|58.52|59.5|58.5|29
1693246500000|2023-08-28 18:15:00|59.52|58.52|59.5|58.5|59.52|58.52|59.48|58.48|21
1693246800000|2023-08-28 18:20:00|59.51|58.51|59.61|58.61|59.61|58.61|59.51|58.51|8
1693247100000|2023-08-28 18:25:00|59.6|58.6|59.6|58.6|59.62|58.62|59.59|58.59|6
1693247400000|2023-08-28 18:30:00|59.57|58.57|59.57|58.57|59.57|58.57|59.57|58.57|1
1693247700000|2023-08-28 18:35:00|59.58|58.58|59.58|58.58|59.59|58.59|59.58|58.58|7
1693248000000|2023-08-28 18:40:00|59.59|58.59|59.59|58.59|59.6|58.6|59.58|58.58|17
1693248300000|2023-08-28 18:45:00|59.6|58.6|59.59|58.59|59.6|58.6|59.57|58.57|6
1693248600000|2023-08-28 18:50:00|59.6|58.6|59.61|58.61|59.62|58.62|59.59|58.59|7
1693248900000|2023-08-28 18:55:00|59.62|58.62|59.76|58.76|59.76|58.76|59.62|58.62|28
1693249200000|2023-08-28 19:00:00|59.67|58.67|59.69|58.69|59.7|58.7|59.67|58.67|9
1693249500000|2023-08-28 19:05:00|59.68|58.68|59.68|58.68|59.7|58.7|59.68|58.68|23
1693249800000|2023-08-28 19:10:00|59.67|58.67|59.73|58.73|59.75|58.75|59.67|58.67|27
1693250100000|2023-08-28 19:15:00|59.75|58.75|59.58|58.58|59.75|58.75|59.58|58.58|30
1693250400000|2023-08-28 19:20:00|59.59|58.59|59.15|58.15|59.59|58.59|59.1|58.1|204
1693250700000|2023-08-28 19:25:00|59.14|58.14|59.37|58.37|59.39|58.39|59.14|58.14|103
1693251000000|2023-08-28 19:30:00|59.36|58.36|59.39|58.39|59.42|58.42|59.36|58.36|87
1693251300000|2023-08-28 19:35:00|59.4|58.4|59.39|58.39|59.4|58.4|59.37|58.37|62
1693251600000|2023-08-28 19:40:00|59.4|58.4|59.24|58.24|59.4|58.4|59.21|58.21|51
1693251900000|2023-08-28 19:45:00|59.26|58.26|59.32|58.32|59.35|58.35|59.26|58.26|15
1693252200000|2023-08-28 19:50:00|59.31|58.31|59.32|58.32|59.33|58.33|59.3|58.3|50
1693252500000|2023-08-28 19:55:00|59.31|58.31|59.32|58.32|59.33|58.33|59.31|58.31|12
1693252800000|2023-08-28 20:00:00|59.31|58.31|59.35|58.35|59.37|58.37|59.3|58.3|73
1693253100000|2023-08-28 20:05:00|59.31|58.31|59.22|58.22|59.31|58.31|59.21|58.21|18
1693253400000|2023-08-28 20:10:00|59.25|58.25|59.21|58.21|59.25|58.25|59.2|58.2|14
1693253700000|2023-08-28 20:15:00|59.22|58.22|59.24|58.24|59.24|58.24|59.21|58.21|19
1693254000000|2023-08-28 20:20:00|59.23|58.23|59.39|58.39|59.39|58.39|59.23|58.23|23
1693254300000|2023-08-28 20:25:00|59.4|58.4|59.39|58.39|59.4|58.4|59.38|58.38|7
1693254600000|2023-08-28 20:30:00|59.38|58.38|59.39|58.39|59.4|58.4|59.37|58.37|16
1693254900000|2023-08-28 20:35:00|59.4|58.4|59.39|58.39|59.4|58.4|59.39|58.39|14
1693255200000|2023-08-28 20:40:00|59.38|58.38|59.38|58.38|59.4|58.4|59.37|58.37|21
1693255500000|2023-08-28 20:45:00|59.37|58.37|59.32|58.32|59.37|58.37|59.31|58.31|5
1693255800000|2023-08-28 20:50:00|59.31|58.31|59.33|58.33|59.34|58.34|59.3|58.3|8
1693256100000|2023-08-28 20:55:00|59.32|58.32|59.28|58.28|59.33|58.33|59.28|58.28|11
1693256400000|2023-08-28 21:00:00|59.27|58.27|59.19|58.19|59.27|58.27|59.19|58.19|12
1693256700000|2023-08-28 21:05:00|59.2|58.2|59.19|58.19|59.26|58.26|59.19|58.19|25
1693257000000|2023-08-28 21:10:00|59.18|58.18|59.26|58.26|59.26|58.26|59.18|58.18|8
1693257300000|2023-08-28 21:15:00|59.25|58.25|59.3|58.3|59.31|58.31|59.25|58.25|11
1693257600000|2023-08-28 21:20:00|59.31|58.31|59.38|58.38|59.39|58.39|59.31|58.31|35
1693257900000|2023-08-28 21:25:00|59.39|58.39|59.4|58.4|59.4|58.4|59.35|58.35|46
1693258200000|2023-08-28 21:30:00|59.37|58.37|59.39|58.39|59.4|58.4|59.37|58.37|4
1693258500000|2023-08-28 21:35:00|59.38|58.38|59.35|58.35|59.38|58.38|59.35|58.35|30
1693258800000|2023-08-28 21:40:00|59.36|58.36|59.27|58.27|59.36|58.36|59.27|58.27|13
1693259100000|2023-08-28 21:45:00|59.26|58.26|59.14|58.14|59.26|58.26|59.14|58.14|23
1693259400000|2023-08-28 21:50:00|59.13|58.13|59.18|58.18|59.19|58.19|59.08|58.08|37
1693260000000|2023-08-28 22:00:00|59.17|58.17|59.17|58.17|59.18|58.18|59.14|58.14|24
1693260300000|2023-08-28 22:05:00|59.16|58.16|59.19|58.19|59.19|58.19|59.15|58.15|21
1693260600000|2023-08-28 22:10:00|59.21|58.21|59.26|58.26|59.26|58.26|59.21|58.21|6
1693260900000|2023-08-28 22:15:00|59.27|58.27|59.3|58.3|59.35|58.35|59.27|58.27|32
1693261200000|2023-08-28 22:20:00|59.31|58.31|59.4|58.4|59.43|58.43|59.3|58.3|62
1693261500000|2023-08-28 22:25:00|59.41|58.41|59.4|58.4|59.41|58.41|59.39|58.39|6
1693261800000|2023-08-28 22:30:00|59.41|58.41|59.39|58.39|59.42|58.42|59.37|58.37|17
1693262100000|2023-08-28 22:35:00|59.4|58.4|59.46|58.46|59.47|58.47|59.4|58.4|15
1693262400000|2023-08-28 22:40:00|59.45|58.45|59.47|58.47|59.49|58.49|59.45|58.45|15
1693262700000|2023-08-28 22:45:00|59.46|58.46|59.47|58.47|59.47|58.47|59.45|58.45|5
1693263000000|2023-08-28 22:50:00|59.46|58.46|59.47|58.47|59.49|58.49|59.46|58.46|7
1693263300000|2023-08-28 22:55:00|59.48|58.48|59.48|58.48|59.49|58.49|59.47|58.47|7
1693263900000|2023-08-28 23:05:00|59.49|58.49|59.46|58.46|59.52|58.52|59.46|58.46|13
1693264200000|2023-08-28 23:10:00|59.45|58.45|59.48|58.48|59.48|58.48|59.45|58.45|5
1693264500000|2023-08-28 23:15:00|59.49|58.49|59.6|58.6|59.61|58.61|59.48|58.48|43
1693264800000|2023-08-28 23:20:00|59.59|58.59|59.66|58.66|59.67|58.67|59.59|58.59|40
1693265100000|2023-08-28 23:25:00|59.67|58.67|59.64|58.64|59.67|58.67|59.64|58.64|18
1693265400000|2023-08-28 23:30:00|59.63|58.63|59.59|58.59|59.63|58.63|59.59|58.59|30
1693265700000|2023-08-28 23:35:00|59.58|58.58|59.61|58.61|59.62|58.62|59.58|58.58|18
1693266000000|2023-08-28 23:40:00|59.6|58.6|59.55|58.55|59.6|58.6|59.55|58.55|17
1693266300000|2023-08-28 23:45:00|59.56|58.56|59.56|58.56|59.57|58.57|59.55|58.55|21
1693266600000|2023-08-28 23:50:00|59.57|58.57|59.57|58.57|59.57|58.57|59.55|58.55|21
1693266900000|2023-08-28 23:55:00|59.56|58.56|59.56|58.56|59.57|58.57|59.55|58.55|13
1693267200000|2023-08-29 00:00:00|59.57|58.57|59.57|58.57|59.58|58.58|59.55|58.55|28
1693267500000|2023-08-29 00:05:00|59.58|58.58|59.6|58.6|59.66|58.66|59.58|58.58|37
1693267800000|2023-08-29 00:10:00|59.59|58.59|59.63|58.63|59.65|58.65|59.58|58.58|35
1693268100000|2023-08-29 00:15:00|59.64|58.64|59.6|58.6|59.64|58.64|59.6|58.6|14
1693268400000|2023-08-29 00:20:00|59.61|58.61|59.6|58.6|59.66|58.66|59.6|58.6|24
1693268700000|2023-08-29 00:25:00|59.59|58.59|59.46|58.46|59.59|58.59|59.45|58.45|41
1693269000000|2023-08-29 00:30:00|59.47|58.47|59.46|58.46|59.49|58.49|59.46|58.46|24
1693269300000|2023-08-29 00:35:00|59.47|58.47|59.38|58.38|59.47|58.47|59.37|58.37|30
1693269600000|2023-08-29 00:40:00|59.39|58.39|59.48|58.48|59.48|58.48|59.38|58.38|20
1693269900000|2023-08-29 00:45:00|59.5|58.5|59.59|58.59|59.6|58.6|59.49|58.49|28
1693270200000|2023-08-29 00:50:00|59.6|58.6|59.63|58.63|59.63|58.63|59.58|58.58|36
1693270500000|2023-08-29 00:55:00|59.64|58.64|59.63|58.63|59.64|58.64|59.63|58.63|6
1693270800000|2023-08-29 01:00:00|59.64|58.64|59.62|58.62|59.65|58.65|59.6|58.6|25
1693271100000|2023-08-29 01:05:00|59.61|58.61|59.61|58.61|59.62|58.62|59.6|58.6|5
1693271400000|2023-08-29 01:10:00|59.62|58.62|59.6|58.6|59.63|58.63|59.6|58.6|21
1693271700000|2023-08-29 01:15:00|59.61|58.61|59.8|58.8|59.85|58.85|59.6|58.6|86
1693272000000|2023-08-29 01:20:00|59.81|58.81|59.95|58.95|60.01|59.01|59.8|58.8|61
1693272300000|2023-08-29 01:25:00|59.94|58.94|59.88|58.88|59.95|58.95|59.88|58.88|22
1693272600000|2023-08-29 01:30:00|59.89|58.89|59.93|58.93|59.94|58.94|59.88|58.88|26
1693272900000|2023-08-29 01:35:00|59.94|58.94|59.94|58.94|59.94|58.94|59.89|58.89|10
1693273200000|2023-08-29 01:40:00|59.95|58.95|59.93|58.93|59.95|58.95|59.93|58.93|9
1693273500000|2023-08-29 01:45:00|59.94|58.94|59.88|58.88|59.96|58.96|59.87|58.87|22
1693273800000|2023-08-29 01:50:00|59.87|58.87|59.87|58.87|59.89|58.89|59.87|58.87|11
1693274100000|2023-08-29 01:55:00|59.88|58.88|59.86|58.86|59.88|58.88|59.86|58.86|11
1693274700000|2023-08-29 02:05:00|59.82|58.82|59.82|58.82|59.82|58.82|59.81|58.81|5
1693275000000|2023-08-29 02:10:00|59.75|58.75|59.56|58.56|59.75|58.75|59.56|58.56|30
1693275300000|2023-08-29 02:15:00|59.55|58.55|59.52|58.52|59.55|58.55|59.49|58.49|18
1693275600000|2023-08-29 02:20:00|59.53|58.53|59.47|58.47|59.53|58.53|59.47|58.47|19
1693275900000|2023-08-29 02:25:00|59.46|58.46|59.47|58.47|59.48|58.48|59.46|58.46|10
1693276200000|2023-08-29 02:30:00|59.49|58.49|59.48|58.48|59.5|58.5|59.46|58.46|27
1693276500000|2023-08-29 02:35:00|59.47|58.47|59.45|58.45|59.47|58.47|59.45|58.45|6
1693276800000|2023-08-29 02:40:00|59.46|58.46|59.45|58.45|59.47|58.47|59.45|58.45|10
1693277400000|2023-08-29 02:50:00|59.4|58.4|59.39|58.39|59.4|58.4|59.39|58.39|20
1693277700000|2023-08-29 02:55:00|59.4|58.4|59.4|58.4|59.41|58.41|59.39|58.39|13
1693278000000|2023-08-29 03:00:00|59.39|58.39|59.4|58.4|59.42|58.42|59.39|58.39|26
1693278300000|2023-08-29 03:05:00|59.39|58.39|59.2|58.2|59.4|58.4|59.2|58.2|35
1693278600000|2023-08-29 03:10:00|59.21|58.21|59.05|58.05|59.22|58.22|58.89|57.89|32
1693278900000|2023-08-29 03:15:00|59.06|58.06|59.05|58.05|59.15|58.15|59.05|58.05|35
1693279200000|2023-08-29 03:20:00|59.06|58.06|58.98|57.98|59.07|58.07|58.98|57.98|53
1693279500000|2023-08-29 03:25:00|58.99|57.99|59|58|59.02|58.02|58.98|57.98|32
1693279800000|2023-08-29 03:30:00|58.99|57.99|58.98|57.98|58.99|57.99|58.96|57.96|6
1693280100000|2023-08-29 03:35:00|58.97|57.97|59.1|58.1|59.1|58.1|58.97|57.97|10
1693280400000|2023-08-29 03:40:00|59.08|58.08|59.08|58.08|59.1|58.1|59.07|58.07|33
1693280700000|2023-08-29 03:45:00|59.09|58.09|59.15|58.15|59.17|58.17|59.09|58.09|19
1693281000000|2023-08-29 03:50:00|59.16|58.16|59.15|58.15|59.17|58.17|59.1|58.1|11
1693281300000|2023-08-29 03:55:00|59.16|58.16|59.1|58.1|59.16|58.16|59.1|58.1|5
1693281600000|2023-08-29 04:00:00|59.09|58.09|59.2|58.2|59.2|58.2|59.09|58.09|30
1693281900000|2023-08-29 04:05:00|59.23|58.23|59.22|58.22|59.25|58.25|59.21|58.21|13
1693282200000|2023-08-29 04:10:00|59.21|58.21|59.14|58.14|59.21|58.21|59.1|58.1|27
1693282500000|2023-08-29 04:15:00|59.15|58.15|59.16|58.16|59.17|58.17|59.14|58.14|8
1693282800000|2023-08-29 04:20:00|59.17|58.17|59.18|58.18|59.18|58.18|59.17|58.17|2
1693283100000|2023-08-29 04:25:00|59.19|58.19|59.2|58.2|59.21|58.21|59.19|58.19|16
1693283400000|2023-08-29 04:30:00|59.19|58.19|59.2|58.2|59.2|58.2|59.19|58.19|12
1693283700000|2023-08-29 04:35:00|59.19|58.19|59.19|58.19|59.2|58.2|59.18|58.18|7
1693284000000|2023-08-29 04:40:00|59.18|58.18|59.11|58.11|59.18|58.18|59.1|58.1|30
1693284300000|2023-08-29 04:45:00|59.12|58.12|59.16|58.16|59.16|58.16|59.1|58.1|18
1693284600000|2023-08-29 04:50:00|59.15|58.15|59.15|58.15|59.16|58.16|59.11|58.11|18
1693284900000|2023-08-29 04:55:00|59.16|58.16|59.16|58.16|59.16|58.16|59.15|58.15|29
1693285200000|2023-08-29 05:00:00|59.15|58.15|59.05|58.05|59.16|58.16|59.05|58.05|11
1693285500000|2023-08-29 05:05:00|59.06|58.06|59.07|58.07|59.08|58.08|59.06|58.06|6
1693285800000|2023-08-29 05:10:00|59.08|58.08|59.16|58.16|59.17|58.17|59.08|58.08|24
1693286100000|2023-08-29 05:15:00|59.15|58.15|59.13|58.13|59.15|58.15|59.13|58.13|18
1693286400000|2023-08-29 05:20:00|59.14|58.14|59.18|58.18|59.18|58.18|59.11|58.11|32
1693286700000|2023-08-29 05:25:00|59.17|58.17|59.17|58.17|59.17|58.17|59.16|58.16|11
1693287000000|2023-08-29 05:30:00|59.16|58.16|59.16|58.16|59.19|58.19|59.16|58.16|27
1693287300000|2023-08-29 05:35:00|59.15|58.15|59.16|58.16|59.16|58.16|59.11|58.11|21
1693287600000|2023-08-29 05:40:00|59.17|58.17|59.14|58.14|59.17|58.17|59.13|58.13|7
1693287900000|2023-08-29 05:45:00|59.1|58.1|59.16|58.16|59.17|58.17|59.1|58.1|9
1693288200000|2023-08-29 05:50:00|59.17|58.17|59.18|58.18|59.18|58.18|59.16|58.16|8
1693288500000|2023-08-29 05:55:00|59.16|58.16|59.15|58.15|59.16|58.16|59.15|58.15|4
1693288800000|2023-08-29 06:00:00|59.1|58.1|59.08|58.08|59.16|58.16|59.08|58.08|14
1693289100000|2023-08-29 06:05:00|59.07|58.07|59.05|58.05|59.09|58.09|59.05|58.05|21
1693289400000|2023-08-29 06:10:00|59.06|58.06|58.98|57.98|59.06|58.06|58.96|57.96|28
1693289700000|2023-08-29 06:15:00|58.97|57.97|59.03|58.03|59.03|58.03|58.96|57.96|20
1693290000000|2023-08-29 06:20:00|59.02|58.02|58.99|57.99|59.03|58.03|58.99|57.99|14
1693290300000|2023-08-29 06:25:00|59|58|58.92|57.92|59|58|58.9|57.9|32
1693290600000|2023-08-29 06:30:00|58.91|57.91|58.78|57.78|58.92|57.92|58.75|57.75|40
1693290900000|2023-08-29 06:35:00|58.77|57.77|58.84|57.84|58.88|57.88|58.77|57.77|27
1693291200000|2023-08-29 06:40:00|58.85|57.85|58.85|57.85|58.85|57.85|58.8|57.8|12
1693291500000|2023-08-29 06:45:00|58.84|57.84|58.85|57.85|58.85|57.85|58.84|57.84|4
1693291800000|2023-08-29 06:50:00|58.84|57.84|58.82|57.82|58.85|57.85|58.79|57.79|19
1693292100000|2023-08-29 06:55:00|58.81|57.81|58.76|57.76|58.82|57.82|58.74|57.74|35
1693292400000|2023-08-29 07:00:00|58.75|57.75|58.76|57.76|58.77|57.77|58.74|57.74|10
1693292700000|2023-08-29 07:05:00|58.77|57.77|58.78|57.78|58.84|57.84|58.75|57.75|14
1693293000000|2023-08-29 07:10:00|58.77|57.77|58.72|57.72|58.78|57.78|58.71|57.71|15
1693293300000|2023-08-29 07:15:00|58.73|57.73|58.76|57.76|58.77|57.77|58.7|57.7|16
1693293600000|2023-08-29 07:20:00|58.77|57.77|58.78|57.78|58.81|57.81|58.77|57.77|6
1693293900000|2023-08-29 07:25:00|58.79|57.79|58.85|57.85|58.87|57.87|58.79|57.79|13
1693294200000|2023-08-29 07:30:00|58.84|57.84|58.82|57.82|58.84|57.84|58.79|57.79|27
1693294500000|2023-08-29 07:35:00|58.8|57.8|58.76|57.76|58.86|57.86|58.76|57.76|19
1693294800000|2023-08-29 07:40:00|58.75|57.75|58.76|57.76|58.76|57.76|58.67|57.67|32
1693295100000|2023-08-29 07:45:00|58.75|57.75|58.75|57.75|58.77|57.77|58.75|57.75|4
1693295400000|2023-08-29 07:50:00|58.74|57.74|58.73|57.73|58.75|57.75|58.69|57.69|16
1693295700000|2023-08-29 07:55:00|58.72|57.72|58.75|57.75|58.75|57.75|58.7|57.7|14
1693296000000|2023-08-29 08:00:00|58.72|57.72|58.6|57.6|58.72|57.72|58.58|57.58|41
1693296300000|2023-08-29 08:05:00|58.61|57.61|58.65|57.65|58.65|57.65|58.6|57.6|25
1693296600000|2023-08-29 08:10:00|58.64|57.64|58.67|57.67|58.68|57.68|58.58|57.58|33
1693296900000|2023-08-29 08:15:00|58.66|57.66|58.71|57.71|58.71|57.71|58.66|57.66|16
1693297200000|2023-08-29 08:20:00|58.74|57.74|58.83|57.83|58.86|57.86|58.71|57.71|18
1693297500000|2023-08-29 08:25:00|58.82|57.82|58.81|57.81|58.83|57.83|58.77|57.77|27
1693297800000|2023-08-29 08:30:00|58.8|57.8|58.82|57.82|58.83|57.83|58.79|57.79|12
1693298100000|2023-08-29 08:35:00|58.85|57.85|58.81|57.81|58.85|57.85|58.79|57.79|20
1693298400000|2023-08-29 08:40:00|58.8|57.8|58.8|57.8|58.81|57.81|58.8|57.8|3
1693298700000|2023-08-29 08:45:00|58.83|57.83|58.82|57.82|58.83|57.83|58.81|57.81|8
1693299000000|2023-08-29 08:50:00|58.78|57.78|58.76|57.76|58.78|57.78|58.76|57.76|35
1693299300000|2023-08-29 08:55:00|58.77|57.77|58.85|57.85|58.87|57.87|58.77|57.77|39
1693299600000|2023-08-29 09:00:00|58.79|57.79|58.83|57.83|58.84|57.84|58.78|57.78|41
1693299900000|2023-08-29 09:05:00|58.82|57.82|58.83|57.83|58.83|57.83|58.82|57.82|10
1693300200000|2023-08-29 09:10:00|58.82|57.82|58.82|57.82|58.83|57.83|58.82|57.82|21
1693300500000|2023-08-29 09:15:00|58.83|57.83|58.82|57.82|58.83|57.83|58.82|57.82|18
1693300800000|2023-08-29 09:20:00|58.83|57.83|58.84|57.84|58.84|57.84|58.82|57.82|8
1693301100000|2023-08-29 09:25:00|58.83|57.83|58.82|57.82|58.84|57.84|58.82|57.82|16
1693301400000|2023-08-29 09:30:00|58.85|57.85|58.82|57.82|58.85|57.85|58.82|57.82|17
1693301700000|2023-08-29 09:35:00|58.83|57.83|58.84|57.84|58.85|57.85|58.83|57.83|6
1693302000000|2023-08-29 09:40:00|58.85|57.85|58.85|57.85|58.87|57.87|58.84|57.84|9
1693302300000|2023-08-29 09:45:00|58.86|57.86|58.84|57.84|58.86|57.86|58.84|57.84|5
1693302600000|2023-08-29 09:50:00|58.82|57.82|58.85|57.85|58.85|57.85|58.81|57.81|11
1693302900000|2023-08-29 09:55:00|58.84|57.84|58.87|57.87|58.87|57.87|58.81|57.81|15
1693303200000|2023-08-29 10:00:00|58.86|57.86|58.86|57.86|58.87|57.87|58.85|57.85|38
1693303500000|2023-08-29 10:05:00|58.85|57.85|58.85|57.85|58.87|57.87|58.85|57.85|7
1693303800000|2023-08-29 10:10:00|58.84|57.84|58.79|57.79|58.84|57.84|58.77|57.77|12
1693304100000|2023-08-29 10:15:00|58.76|57.76|58.65|57.65|58.76|57.76|58.62|57.62|31
1693304400000|2023-08-29 10:20:00|58.62|57.62|58.61|57.61|58.64|57.64|58.59|57.59|19
1693304700000|2023-08-29 10:25:00|58.6|57.6|58.55|57.55|58.6|57.6|58.54|57.54|31
1693305000000|2023-08-29 10:30:00|58.54|57.54|58.41|57.41|58.55|57.55|58.4|57.4|14
1693305300000|2023-08-29 10:35:00|58.42|57.42|58.4|57.4|58.45|57.45|58.4|57.4|30
1693305600000|2023-08-29 10:40:00|58.39|57.39|58.66|57.66|58.67|57.67|58.39|57.39|45
1693305900000|2023-08-29 10:45:00|58.65|57.65|58.52|57.52|58.66|57.66|58.5|57.5|40
1693306200000|2023-08-29 10:50:00|58.53|57.53|58.54|57.54|58.54|57.54|58.53|57.53|4
1693306500000|2023-08-29 10:55:00|58.55|57.55|58.69|57.69|58.7|57.7|58.54|57.54|42
1693306800000|2023-08-29 11:00:00|58.68|57.68|58.76|57.76|58.76|57.76|58.67|57.67|23
1693307100000|2023-08-29 11:05:00|58.75|57.75|58.95|57.95|58.96|57.96|58.74|57.74|32
1693307400000|2023-08-29 11:10:00|58.93|57.93|58.9|57.9|58.95|57.95|58.9|57.9|53
1693307700000|2023-08-29 11:15:00|58.85|57.85|58.82|57.82|58.85|57.85|58.8|57.8|16
1693308000000|2023-08-29 11:20:00|58.83|57.83|58.83|57.83|58.83|57.83|58.83|57.83|1
1693308300000|2023-08-29 11:25:00|58.81|57.81|58.83|57.83|58.83|57.83|58.81|57.81|5
1693308600000|2023-08-29 11:30:00|58.84|57.84|58.82|57.82|58.84|57.84|58.81|57.81|27
1693308900000|2023-08-29 11:35:00|58.83|57.83|58.78|57.78|58.84|57.84|58.78|57.78|7
1693309200000|2023-08-29 11:40:00|58.71|57.71|58.67|57.67|58.75|57.75|58.65|57.65|40
1693309500000|2023-08-29 11:45:00|58.66|57.66|58.77|57.77|58.77|57.77|58.65|57.65|20
1693309800000|2023-08-29 11:50:00|58.75|57.75|58.81|57.81|58.86|57.86|58.75|57.75|18
1693310100000|2023-08-29 11:55:00|58.8|57.8|58.75|57.75|58.8|57.8|58.75|57.75|16
1693310400000|2023-08-29 12:00:00|58.74|57.74|58.74|57.74|58.75|57.75|58.7|57.7|17
1693310700000|2023-08-29 12:05:00|58.73|57.73|58.76|57.76|58.76|57.76|58.73|57.73|6
1693311000000|2023-08-29 12:10:00|58.72|57.72|58.73|57.73|58.74|57.74|58.72|57.72|4
1693311300000|2023-08-29 12:15:00|58.72|57.72|58.68|57.68|58.73|57.73|58.65|57.65|13
1693311600000|2023-08-29 12:20:00|58.67|57.67|58.68|57.68|58.68|57.68|58.65|57.65|22
1693311900000|2023-08-29 12:25:00|58.69|57.69|58.72|57.72|58.74|57.74|58.69|57.69|40
1693312200000|2023-08-29 12:30:00|58.75|57.75|58.79|57.79|58.79|57.79|58.75|57.75|12
1693312500000|2023-08-29 12:35:00|58.78|57.78|58.78|57.78|58.81|57.81|58.76|57.76|21
1693312800000|2023-08-29 12:40:00|58.79|57.79|58.79|57.79|58.81|57.81|58.77|57.77|92
1693313100000|2023-08-29 12:45:00|58.8|57.8|58.7|57.7|58.81|57.81|58.7|57.7|9
1693313400000|2023-08-29 12:50:00|58.71|57.71|58.7|57.7|58.71|57.71|58.69|57.69|12
1693313700000|2023-08-29 12:55:00|58.69|57.69|58.79|57.79|58.79|57.79|58.69|57.69|25
1693314000000|2023-08-29 13:00:00|58.81|57.81|58.8|57.8|58.85|57.85|58.8|57.8|8
1693314300000|2023-08-29 13:05:00|58.79|57.79|58.76|57.76|58.79|57.79|58.75|57.75|3
1693314600000|2023-08-29 13:10:00|58.77|57.77|58.75|57.75|58.77|57.77|58.75|57.75|5
1693314900000|2023-08-29 13:15:00|58.76|57.76|58.73|57.73|58.76|57.76|58.69|57.69|18
1693315200000|2023-08-29 13:20:00|58.72|57.72|58.72|57.72|58.73|57.73|58.72|57.72|3
1693315500000|2023-08-29 13:25:00|58.73|57.73|58.72|57.72|58.73|57.73|58.72|57.72|2
1693315800000|2023-08-29 13:30:00|58.73|57.73|58.72|57.72|58.73|57.73|58.69|57.69|20
1693316100000|2023-08-29 13:35:00|58.73|57.73|58.78|57.78|58.8|57.8|58.73|57.73|29
1693316400000|2023-08-29 13:40:00|58.77|57.77|58.83|57.83|58.84|57.84|58.76|57.76|17
1693316700000|2023-08-29 13:45:00|58.84|57.84|58.93|57.93|58.95|57.95|58.84|57.84|32
1693317000000|2023-08-29 13:50:00|58.92|57.92|58.9|57.9|58.93|57.93|58.86|57.86|39
1693317300000|2023-08-29 13:55:00|58.89|57.89|58.85|57.85|58.9|57.9|58.8|57.8|11
1693317600000|2023-08-29 14:00:00|58.86|57.86|59|58|59.03|58.03|58.86|57.86|49
1693317900000|2023-08-29 14:05:00|59.02|58.02|59.19|58.19|59.25|58.25|59.01|58.01|124
1693318200000|2023-08-29 14:10:00|59.2|58.2|59.2|58.2|59.2|58.2|59.17|58.17|31
1693318500000|2023-08-29 14:15:00|59.21|58.21|59.23|58.23|59.31|58.31|59.2|58.2|51
1693318800000|2023-08-29 14:20:00|59.24|58.24|60.38|59.38|60.9|59.9|59.24|58.24|601
1693319100000|2023-08-29 14:25:00|60.4|59.4|60.86|59.86|61.25|60.25|60.37|59.37|402
1693319400000|2023-08-29 14:30:00|60.87|59.87|61.51|60.51|61.64|60.64|60.76|59.76|383
1693319700000|2023-08-29 14:35:00|61.52|60.52|61.59|60.59|61.98|60.98|61.37|60.37|436
1693320000000|2023-08-29 14:40:00|61.62|60.62|62.22|61.22|62.37|61.37|61.61|60.61|406
1693320300000|2023-08-29 14:45:00|62.23|61.23|61.78|60.78|62.42|61.42|61.56|60.56|368
1693320600000|2023-08-29 14:50:00|61.85|60.85|61.7|60.7|61.85|60.85|61.66|60.66|262
1693320900000|2023-08-29 14:55:00|61.71|60.71|61.83|60.83|61.85|60.85|61.7|60.7|123
1693321200000|2023-08-29 15:00:00|61.84|60.84|61.72|60.72|62.12|61.12|61.71|60.71|237
1693321500000|2023-08-29 15:05:00|61.73|60.73|61.71|60.71|61.93|60.93|61.61|60.61|164
1693321800000|2023-08-29 15:10:00|61.72|60.72|61.68|60.68|61.92|60.92|61.67|60.67|164
1693322100000|2023-08-29 15:15:00|61.69|60.69|61.35|60.35|61.77|60.77|61.2|60.2|201
1693322400000|2023-08-29 15:20:00|61.36|60.36|61.47|60.47|61.47|60.47|61.09|60.09|249
1693322700000|2023-08-29 15:25:00|61.46|60.46|61.51|60.51|61.54|60.54|61.3|60.3|156
1693323000000|2023-08-29 15:30:00|61.52|60.52|61.63|60.63|61.7|60.7|61.49|60.49|152
1693323300000|2023-08-29 15:35:00|61.64|60.64|61.68|60.68|61.7|60.7|61.57|60.57|128
1693323600000|2023-08-29 15:40:00|61.67|60.67|61.65|60.65|61.73|60.73|61.58|60.58|121
1693323900000|2023-08-29 15:45:00|61.68|60.68|61.58|60.58|61.68|60.68|61.51|60.51|72
1693324200000|2023-08-29 15:50:00|61.57|60.57|61.5|60.5|61.65|60.65|61.48|60.48|109
1693324500000|2023-08-29 15:55:00|61.53|60.53|61.55|60.55|61.57|60.57|61.48|60.48|76
1693324800000|2023-08-29 16:00:00|61.54|60.54|61.56|60.56|61.73|60.73|61.54|60.54|89
1693325100000|2023-08-29 16:05:00|61.57|60.57|61.68|60.68|61.68|60.68|61.56|60.56|80
1693325400000|2023-08-29 16:10:00|61.67|60.67|62.01|61.01|62.27|61.27|61.67|60.67|163
1693325700000|2023-08-29 16:15:00|62.02|61.02|62.12|61.12|62.13|61.13|61.99|60.99|201
1693326000000|2023-08-29 16:20:00|62.13|61.13|62.47|61.47|62.56|61.56|62.12|61.12|221
1693326300000|2023-08-29 16:25:00|62.46|61.46|62.73|61.73|63.01|62.01|62.42|61.42|215
1693326600000|2023-08-29 16:30:00|62.72|61.72|62.67|61.67|62.76|61.76|62.65|61.65|86
1693326900000|2023-08-29 16:35:00|62.66|61.66|62.64|61.64|62.67|61.67|62.56|61.56|73
1693327200000|2023-08-29 16:40:00|62.62|61.62|63.03|62.03|63.07|62.07|62.62|61.62|111
1693327500000|2023-08-29 16:45:00|63.04|62.04|62.8|61.8|63.04|62.04|62.8|61.8|105
1693327800000|2023-08-29 16:50:00|62.79|61.79|62.7|61.7|62.8|61.8|62.67|61.67|87
1693328100000|2023-08-29 16:55:00|62.72|61.72|62.99|61.99|63.04|62.04|62.72|61.72|101
1693328400000|2023-08-29 17:00:00|63|62|62.92|61.92|63.01|62.01|62.92|61.92|27
1693328700000|2023-08-29 17:05:00|62.94|61.94|62.99|61.99|63.02|62.02|62.88|61.88|83
1693329000000|2023-08-29 17:10:00|63|62|63.06|62.06|63.06|62.06|63|62|4
1693329300000|2023-08-29 17:15:00|63.04|62.04|63.16|62.16|63.16|62.16|62.99|61.99|44
1693329600000|2023-08-29 17:20:00|63.18|62.18|63.11|62.11|63.21|62.21|63.1|62.1|75
1693329900000|2023-08-29 17:25:00|63.1|62.1|63.21|62.21|63.24|62.24|63.1|62.1|41
1693330200000|2023-08-29 17:30:00|63.22|62.22|63.31|62.31|63.32|62.32|63.19|62.19|101
1693330500000|2023-08-29 17:35:00|63.32|62.32|63.38|62.38|63.46|62.46|63.29|62.29|111
1693330800000|2023-08-29 17:40:00|63.37|62.37|63.29|62.29|63.39|62.39|63.2|62.2|69
1693331100000|2023-08-29 17:45:00|63.3|62.3|63.06|62.06|63.3|62.3|63.03|62.03|69
1693331400000|2023-08-29 17:50:00|63.07|62.07|63.02|62.02|63.08|62.08|62.98|61.98|66
1693331700000|2023-08-29 17:55:00|63|62|63.19|62.19|63.22|62.22|63|62|115
1693332000000|2023-08-29 18:00:00|63.2|62.2|63.4|62.4|63.4|62.4|63.2|62.2|86
1693332300000|2023-08-29 18:05:00|63.39|62.39|63.5|62.5|63.57|62.57|63.38|62.38|60
1693332600000|2023-08-29 18:10:00|63.51|62.51|63.49|62.49|63.52|62.52|63.47|62.47|42
1693332900000|2023-08-29 18:15:00|63.48|62.48|63.4|62.4|63.51|62.51|63.38|62.38|48
1693333200000|2023-08-29 18:20:00|63.39|62.39|63.25|62.25|63.41|62.41|63.21|62.21|42
1693333500000|2023-08-29 18:25:00|63.24|62.24|63.33|62.33|63.35|62.35|63.24|62.24|60
1693333800000|2023-08-29 18:30:00|63.34|62.34|63.17|62.17|63.34|62.34|63.15|62.15|110
1693334100000|2023-08-29 18:35:00|63.16|62.16|63.08|62.08|63.16|62.16|63.07|62.07|45
1693334400000|2023-08-29 18:40:00|63.09|62.09|63.07|62.07|63.13|62.13|63.06|62.06|53
1693334700000|2023-08-29 18:45:00|63.08|62.08|63.06|62.06|63.09|62.09|63.06|62.06|33
1693335000000|2023-08-29 18:50:00|63.07|62.07|63.02|62.02|63.07|62.07|63.02|62.02|33
1693335300000|2023-08-29 18:55:00|62.99|61.99|63|62|63|62|62.99|61.99|4
1693335600000|2023-08-29 19:00:00|62.97|61.97|62.73|61.73|62.97|61.97|62.69|61.69|50
1693335900000|2023-08-29 19:05:00|62.74|61.74|62.9|61.9|62.91|61.91|62.74|61.74|57
1693336200000|2023-08-29 19:10:00|62.89|61.89|62.89|61.89|62.9|61.9|62.87|61.87|33
1693336500000|2023-08-29 19:15:00|62.9|61.9|62.87|61.87|62.9|61.9|62.87|61.87|21
1693336800000|2023-08-29 19:20:00|62.83|61.83|62.82|61.82|62.83|61.83|62.81|61.81|6
1693337100000|2023-08-29 19:25:00|62.79|61.79|62.79|61.79|62.8|61.8|62.77|61.77|12
1693337400000|2023-08-29 19:30:00|62.78|61.78|62.72|61.72|62.8|61.8|62.7|61.7|24
1693337700000|2023-08-29 19:35:00|62.73|61.73|62.72|61.72|62.73|61.73|62.71|61.71|16
1693338000000|2023-08-29 19:40:00|62.73|61.73|62.83|61.83|62.84|61.84|62.73|61.73|20
1693338300000|2023-08-29 19:45:00|62.8|61.8|62.79|61.79|62.81|61.81|62.77|61.77|24
1693338600000|2023-08-29 19:50:00|62.78|61.78|62.8|61.8|62.81|61.81|62.77|61.77|43
1693338900000|2023-08-29 19:55:00|62.79|61.79|62.82|61.82|62.82|61.82|62.77|61.77|12
1693339200000|2023-08-29 20:00:00|62.83|61.83|62.97|61.97|63|62|62.82|61.82|28
1693339500000|2023-08-29 20:05:00|62.98|61.98|63.01|62.01|63.01|62.01|62.96|61.96|13
1693339800000|2023-08-29 20:10:00|63|62|63.05|62.05|63.05|62.05|62.97|61.97|35
1693340100000|2023-08-29 20:15:00|63.06|62.06|63.05|62.05|63.06|62.06|63.05|62.05|4
1693340400000|2023-08-29 20:20:00|63.06|62.06|63.06|62.06|63.06|62.06|63.05|62.05|7
1693340700000|2023-08-29 20:25:00|63.07|62.07|63.05|62.05|63.07|62.07|63.05|62.05|23
1693341000000|2023-08-29 20:30:00|63|62|62.88|61.88|63|62|62.88|61.88|73
1693341300000|2023-08-29 20:35:00|62.89|61.89|62.8|61.8|62.89|61.89|62.79|61.79|49
1693341600000|2023-08-29 20:40:00|62.81|61.81|62.84|61.84|62.86|61.86|62.8|61.8|47
1693341900000|2023-08-29 20:45:00|62.85|61.85|62.91|61.91|62.93|61.93|62.85|61.85|43
1693342200000|2023-08-29 20:50:00|62.89|61.89|62.74|61.74|62.89|61.89|62.74|61.74|64
1693342500000|2023-08-29 20:55:00|62.71|61.71|62.37|61.37|62.71|61.71|62.37|61.37|49
1693342800000|2023-08-29 21:00:00|62.38|61.38|62.47|61.47|62.56|61.56|62.37|61.37|113
1693343100000|2023-08-29 21:05:00|62.48|61.48|62.56|61.56|62.6|61.6|62.48|61.48|68
1693343400000|2023-08-29 21:10:00|62.57|61.57|62.66|61.66|62.66|61.66|62.57|61.57|63
1693343700000|2023-08-29 21:15:00|62.67|61.67|62.67|61.67|62.71|61.71|62.65|61.65|42
1693344000000|2023-08-29 21:20:00|62.66|61.66|62.77|61.77|62.77|61.77|62.66|61.66|80
1693344300000|2023-08-29 21:25:00|62.78|61.78|62.81|61.81|62.88|61.88|62.77|61.77|52
1693344600000|2023-08-29 21:30:00|62.8|61.8|62.81|61.81|62.82|61.82|62.8|61.8|14
1693344900000|2023-08-29 21:35:00|62.82|61.82|62.85|61.85|62.86|61.86|62.78|61.78|87
1693345200000|2023-08-29 21:40:00|62.84|61.84|62.87|61.87|62.87|61.87|62.79|61.79|26
1693345800000|2023-08-29 21:50:00|62.86|61.86|62.88|61.88|62.88|61.88|62.85|61.85|9
1693346100000|2023-08-29 21:55:00|62.87|61.87|62.85|61.85|62.87|61.87|62.84|61.84|5
1693346400000|2023-08-29 22:00:00|62.86|61.86|62.9|61.9|62.94|61.94|62.86|61.86|66
1693346700000|2023-08-29 22:05:00|62.89|61.89|63|62|63.01|62.01|62.89|61.89|111
1693347000000|2023-08-29 22:10:00|63.01|62.01|63|62|63.01|62.01|62.96|61.96|112
1693347300000|2023-08-29 22:15:00|62.99|61.99|62.87|61.87|63|62|62.86|61.86|121
1693347600000|2023-08-29 22:20:00|62.85|61.85|62.72|61.72|62.85|61.85|62.69|61.69|47
1693347900000|2023-08-29 22:25:00|62.71|61.71|62.68|61.68|62.71|61.71|62.66|61.66|65
1693348200000|2023-08-29 22:30:00|62.69|61.69|62.69|61.69|62.7|61.7|62.66|61.66|30
1693348500000|2023-08-29 22:35:00|62.67|61.67|62.67|61.67|62.71|61.71|62.67|61.67|41
1693348800000|2023-08-29 22:40:00|62.68|61.68|62.68|61.68|62.7|61.7|62.67|61.67|35
1693349100000|2023-08-29 22:45:00|62.67|61.67|62.59|61.59|62.68|61.68|62.59|61.59|23
1693349400000|2023-08-29 22:50:00|62.6|61.6|62.58|61.58|62.63|61.63|62.58|61.58|37
1693349700000|2023-08-29 22:55:00|62.59|61.59|62.66|61.66|62.67|61.67|62.59|61.59|12
1693350000000|2023-08-29 23:00:00|62.65|61.65|62.64|61.64|62.65|61.65|62.63|61.63|10
1693350300000|2023-08-29 23:05:00|62.61|61.61|62.59|61.59|62.61|61.61|62.59|61.59|3
1693350600000|2023-08-29 23:10:00|62.58|61.58|62.47|61.47|62.6|61.6|62.47|61.47|32
1693350900000|2023-08-29 23:15:00|62.48|61.48|62.43|61.43|62.49|61.49|62.39|61.39|77
1693351200000|2023-08-29 23:20:00|62.44|61.44|62.36|61.36|62.44|61.44|62.34|61.34|34
1693351500000|2023-08-29 23:25:00|62.37|61.37|62.42|61.42|62.43|61.43|62.36|61.36|32
1693351800000|2023-08-29 23:30:00|62.43|61.43|62.41|61.41|62.43|61.43|62.4|61.4|29
1693352100000|2023-08-29 23:35:00|62.42|61.42|62.42|61.42|62.43|61.43|62.41|61.41|13
1693352400000|2023-08-29 23:40:00|62.43|61.43|62.4|61.4|62.48|61.48|62.4|61.4|31
1693352700000|2023-08-29 23:45:00|62.41|61.41|62.56|61.56|62.57|61.57|62.4|61.4|49
1693353000000|2023-08-29 23:50:00|62.55|61.55|62.63|61.63|62.7|61.7|62.55|61.55|63
1693353300000|2023-08-29 23:55:00|62.64|61.64|62.66|61.66|62.67|61.67|62.62|61.62|36
1693353600000|2023-08-30 00:00:00|62.65|61.65|62.57|61.57|62.67|61.67|62.57|61.57|71
1693353900000|2023-08-30 00:05:00|62.56|61.56|62.53|61.53|62.56|61.56|62.47|61.47|39
1693354200000|2023-08-30 00:10:00|62.54|61.54|62.59|61.59|62.65|61.65|62.54|61.54|43
1693354500000|2023-08-30 00:15:00|62.58|61.58|62.66|61.66|62.67|61.67|62.56|61.56|64
1693354800000|2023-08-30 00:20:00|62.64|61.64|62.6|61.6|62.66|61.66|62.59|61.59|33
1693355100000|2023-08-30 00:25:00|62.59|61.59|62.53|61.53|62.6|61.6|62.48|61.48|32
1693355400000|2023-08-30 00:30:00|62.54|61.54|62.71|61.71|62.71|61.71|62.53|61.53|38
1693355700000|2023-08-30 00:35:00|62.72|61.72|62.66|61.66|62.75|61.75|62.66|61.66|31
1693356000000|2023-08-30 00:40:00|62.64|61.64|62.61|61.61|62.64|61.64|62.59|61.59|19
1693356300000|2023-08-30 00:45:00|62.6|61.6|62.41|61.41|62.62|61.62|62.4|61.4|37
1693356600000|2023-08-30 00:50:00|62.42|61.42|62.38|61.38|62.45|61.45|62.31|61.31|57
1693356900000|2023-08-30 00:55:00|62.39|61.39|62.31|61.31|62.4|61.4|62.3|61.3|46
1693357200000|2023-08-30 01:00:00|62.3|61.3|62.25|61.25|62.31|61.31|62.21|61.21|32
1693357500000|2023-08-30 01:05:00|62.26|61.26|62.11|61.11|62.27|61.27|62.11|61.11|39
1693357800000|2023-08-30 01:10:00|62.1|61.1|62.12|61.12|62.13|61.13|61.97|60.97|44
1693358100000|2023-08-30 01:15:00|62.09|61.09|62.07|61.07|62.1|61.1|62.03|61.03|37
1693358400000|2023-08-30 01:20:00|62.05|61.05|62|61|62.05|61.05|61.99|60.99|38
1693358700000|2023-08-30 01:25:00|62.01|61.01|62.02|61.02|62.04|61.04|61.9|60.9|45
1693359000000|2023-08-30 01:30:00|62.03|61.03|62|61|62.08|61.08|61.98|60.98|80
1693359300000|2023-08-30 01:35:00|62.01|61.01|62.15|61.15|62.16|61.16|62.01|61.01|52
1693359600000|2023-08-30 01:40:00|62.16|61.16|62.3|61.3|62.3|61.3|62.16|61.16|49
1693359900000|2023-08-30 01:45:00|62.29|61.29|62.28|61.28|62.3|61.3|62.26|61.26|28
1693360200000|2023-08-30 01:50:00|62.29|61.29|62.28|61.28|62.3|61.3|62.26|61.26|34
1693360500000|2023-08-30 01:55:00|62.29|61.29|62.29|61.29|62.3|61.3|62.27|61.27|39
1693360800000|2023-08-30 02:00:00|62.3|61.3|62.29|61.29|62.35|61.35|62.29|61.29|33
1693361100000|2023-08-30 02:05:00|62.28|61.28|62.3|61.3|62.3|61.3|62.28|61.28|39
1693361400000|2023-08-30 02:10:00|62.29|61.29|62.27|61.27|62.32|61.32|62.24|61.24|46
1693361700000|2023-08-30 02:15:00|62.28|61.28|62.23|61.23|62.28|61.28|62.19|61.19|25
1693362000000|2023-08-30 02:20:00|62.24|61.24|62.2|61.2|62.24|61.24|62.2|61.2|5
1693362300000|2023-08-30 02:25:00|62.19|61.19|62.09|61.09|62.2|61.2|62.08|61.08|25
1693362600000|2023-08-30 02:30:00|62.08|61.08|62.2|61.2|62.2|61.2|62.08|61.08|25
1693362900000|2023-08-30 02:35:00|62.21|61.21|62.21|61.21|62.23|61.23|62.2|61.2|15
1693363200000|2023-08-30 02:40:00|62.2|61.2|62.29|61.29|62.34|61.34|62.2|61.2|29
1693363500000|2023-08-30 02:45:00|62.3|61.3|62.31|61.31|62.32|61.32|62.29|61.29|13
1693363800000|2023-08-30 02:50:00|62.3|61.3|62.21|61.21|62.3|61.3|62.21|61.21|11
1693364100000|2023-08-30 02:55:00|62.22|61.22|62.19|61.19|62.22|61.22|62.19|61.19|26
1693364400000|2023-08-30 03:00:00|62.16|61.16|62.14|61.14|62.17|61.17|62.11|61.11|10
1693364700000|2023-08-30 03:05:00|62.15|61.15|62.09|61.09|62.15|61.15|62.09|61.09|17
1693365000000|2023-08-30 03:10:00|62.1|61.1|62.09|61.09|62.12|61.12|62.09|61.09|23
1693365300000|2023-08-30 03:15:00|62.1|61.1|62.02|61.02|62.1|61.1|61.98|60.98|24
1693365600000|2023-08-30 03:20:00|62.01|61.01|61.87|60.87|62.02|61.02|61.86|60.86|52
1693365900000|2023-08-30 03:25:00|61.88|60.88|61.94|60.94|61.95|60.95|61.85|60.85|50
1693366200000|2023-08-30 03:30:00|61.93|60.93|62.03|61.03|62.05|61.05|61.93|60.93|45
1693366500000|2023-08-30 03:35:00|62.01|61.01|62.14|61.14|62.14|61.14|62.01|61.01|39
1693366800000|2023-08-30 03:40:00|62.13|61.13|62.13|61.13|62.14|61.14|62.13|61.13|3
1693367100000|2023-08-30 03:45:00|62.2|61.2|62.28|61.28|62.31|61.31|62.2|61.2|17
1693367400000|2023-08-30 03:50:00|62.29|61.29|62.34|61.34|62.35|61.35|62.29|61.29|54
1693367700000|2023-08-30 03:55:00|62.35|61.35|62.66|61.66|62.77|61.77|62.35|61.35|41
1693368000000|2023-08-30 04:00:00|62.64|61.64|62.51|61.51|62.66|61.66|62.49|61.49|84
1693368300000|2023-08-30 04:05:00|62.5|61.5|62.48|61.48|62.54|61.54|62.48|61.48|26
1693368600000|2023-08-30 04:10:00|62.49|61.49|62.41|61.41|62.49|61.49|62.4|61.4|34
1693368900000|2023-08-30 04:15:00|62.42|61.42|62.37|61.37|62.42|61.42|62.37|61.37|59
1693369200000|2023-08-30 04:20:00|62.38|61.38|62.38|61.38|62.39|61.39|62.36|61.36|23
1693369500000|2023-08-30 04:25:00|62.39|61.39|62.39|61.39|62.4|61.4|62.36|61.36|57
1693369800000|2023-08-30 04:30:00|62.4|61.4|62.36|61.36|62.4|61.4|62.36|61.36|19
1693370100000|2023-08-30 04:35:00|62.37|61.37|62.38|61.38|62.39|61.39|62.37|61.37|13
1693370400000|2023-08-30 04:40:00|62.39|61.39|62.32|61.32|62.39|61.39|62.32|61.32|9
1693370700000|2023-08-30 04:45:00|62.33|61.33|62.38|61.38|62.4|61.4|62.3|61.3|32
1693371000000|2023-08-30 04:50:00|62.39|61.39|62.4|61.4|62.4|61.4|62.38|61.38|5
1693371300000|2023-08-30 04:55:00|62.38|61.38|62.4|61.4|62.4|61.4|62.37|61.37|6
1693371600000|2023-08-30 05:00:00|62.39|61.39|62.5|61.5|62.51|61.51|62.38|61.38|20
1693371900000|2023-08-30 05:05:00|62.49|61.49|62.55|61.55|62.55|61.55|62.47|61.47|11
1693372200000|2023-08-30 05:10:00|62.54|61.54|62.54|61.54|62.55|61.55|62.53|61.53|49
1693372500000|2023-08-30 05:15:00|62.55|61.55|62.5|61.5|62.55|61.55|62.49|61.49|13
1693372800000|2023-08-30 05:20:00|62.49|61.49|62.49|61.49|62.49|61.49|62.48|61.48|7
1693373100000|2023-08-30 05:25:00|62.5|61.5|62.51|61.51|62.52|61.52|62.5|61.5|24
1693373400000|2023-08-30 05:30:00|62.5|61.5|62.39|61.39|62.51|61.51|62.38|61.38|22
1693373700000|2023-08-30 05:35:00|62.4|61.4|62.46|61.46|62.49|61.49|62.4|61.4|27
1693374000000|2023-08-30 05:40:00|62.45|61.45|62.47|61.47|62.49|61.49|62.45|61.45|7
1693374300000|2023-08-30 05:45:00|62.46|61.46|62.47|61.47|62.47|61.47|62.41|61.41|9
1693374600000|2023-08-30 05:50:00|62.49|61.49|62.48|61.48|62.5|61.5|62.47|61.47|14
1693374900000|2023-08-30 05:55:00|62.47|61.47|62.47|61.47|62.48|61.48|62.47|61.47|3
1693375200000|2023-08-30 06:00:00|62.46|61.46|62.3|61.3|62.47|61.47|62.3|61.3|25
1693375500000|2023-08-30 06:05:00|62.31|61.31|62.22|61.22|62.31|61.31|62.2|61.2|19
1693375800000|2023-08-30 06:10:00|62.23|61.23|62.49|61.49|62.54|61.54|62.22|61.22|37
1693376100000|2023-08-30 06:15:00|62.48|61.48|62.39|61.39|62.51|61.51|62.39|61.39|21
1693376400000|2023-08-30 06:20:00|62.34|61.34|62.44|61.44|62.44|61.44|62.28|61.28|29
1693376700000|2023-08-30 06:25:00|62.54|61.54|63.04|62.04|63.28|62.28|62.54|61.54|115
1693377000000|2023-08-30 06:30:00|63.06|62.06|64.37|63.37|64.63|63.63|63.06|62.06|256
1693377300000|2023-08-30 06:35:00|64.31|63.31|64.31|63.31|64.48|63.48|64.15|63.15|114
1693377600000|2023-08-30 06:40:00|64.3|63.3|64.07|63.07|64.3|63.3|63.96|62.96|37
1693377900000|2023-08-30 06:45:00|64.78|63.78|63.84|62.84|64.79|63.79|63.8|62.8|109
1693378200000|2023-08-30 06:50:00|63.83|62.83|63.58|62.58|63.84|62.84|63.39|62.39|134
1693378500000|2023-08-30 06:55:00|63.57|62.57|63.59|62.59|63.68|62.68|63.56|62.56|97
1693378800000|2023-08-30 07:00:00|63.59|62.59|63.77|62.77|63.77|62.77|63.4|62.4|96
1693379100000|2023-08-30 07:05:00|63.7|62.7|64.15|63.15|64.16|63.16|63.69|62.69|95
1693379400000|2023-08-30 07:10:00|64.18|63.18|64|63|64.27|63.27|64|63|46
1693379700000|2023-08-30 07:15:00|64.1|63.1|64.12|63.12|64.37|63.37|64.1|63.1|94
1693380000000|2023-08-30 07:20:00|64.11|63.11|63.88|62.88|64.12|63.12|63.88|62.88|47
1693380300000|2023-08-30 07:25:00|63.89|62.89|63.94|62.94|63.94|62.94|63.87|62.87|14
1693380600000|2023-08-30 07:30:00|63.93|62.93|63.84|62.84|63.93|62.93|63.81|62.81|20
1693380900000|2023-08-30 07:35:00|63.83|62.83|63.61|62.61|63.83|62.83|63.58|62.58|75
1693381200000|2023-08-30 07:40:00|63.59|62.59|63.3|62.3|63.59|62.59|63.3|62.3|71
1693381500000|2023-08-30 07:45:00|63.29|62.29|63.01|62.01|63.41|62.41|62.99|61.99|87
1693381800000|2023-08-30 07:50:00|63.02|62.02|63.18|62.18|63.22|62.22|63.02|62.02|59
1693382100000|2023-08-30 07:55:00|63.19|62.19|63.19|62.19|63.26|62.26|63.18|62.18|44
1693382400000|2023-08-30 08:00:00|63.18|62.18|63.28|62.28|63.36|62.36|63.09|62.09|96
1693382700000|2023-08-30 08:05:00|63.27|62.27|63.23|62.23|63.29|62.29|63.22|62.22|35
1693383000000|2023-08-30 08:10:00|63.24|62.24|63.16|62.16|63.24|62.24|63.1|62.1|33
1693383300000|2023-08-30 08:15:00|63.14|62.14|63.24|62.24|63.24|62.24|63.13|62.13|24
1693383600000|2023-08-30 08:20:00|63.23|62.23|63.2|62.2|63.25|62.25|63.19|62.19|27
1693383900000|2023-08-30 08:25:00|63.21|62.21|63.31|62.31|63.31|62.31|63.2|62.2|27
1693384200000|2023-08-30 08:30:00|63.33|62.33|63.32|62.32|63.34|62.34|63.31|62.31|12
1693384500000|2023-08-30 08:35:00|63.33|62.33|63.41|62.41|63.41|62.41|63.3|62.3|33
1693384800000|2023-08-30 08:40:00|63.42|62.42|63.74|62.74|63.86|62.86|63.41|62.41|82
1693385100000|2023-08-30 08:45:00|63.71|62.71|63.63|62.63|63.71|62.71|63.57|62.57|54
1693385400000|2023-08-30 08:50:00|63.62|62.62|63.58|62.58|63.62|62.62|63.5|62.5|36
1693385700000|2023-08-30 08:55:00|63.57|62.57|63.6|62.6|63.66|62.66|63.57|62.57|37
1693386000000|2023-08-30 09:00:00|63.61|62.61|63.51|62.51|63.62|62.62|63.5|62.5|44
1693386300000|2023-08-30 09:05:00|63.52|62.52|63.46|62.46|63.52|62.52|63.45|62.45|27
1693386600000|2023-08-30 09:10:00|63.48|62.48|63.41|62.41|63.48|62.48|63.4|62.4|17
1693386900000|2023-08-30 09:15:00|63.42|62.42|63.38|62.38|63.42|62.42|63.37|62.37|17
1693387200000|2023-08-30 09:20:00|63.39|62.39|63.04|62.04|63.39|62.39|63|62|78
1693387500000|2023-08-30 09:25:00|63|62|62.66|61.66|63.04|62.04|62.66|61.66|100
1693387800000|2023-08-30 09:30:00|62.68|61.68|62.82|61.82|62.82|61.82|62.38|61.38|100
1693388100000|2023-08-30 09:35:00|62.8|61.8|63.09|62.09|63.09|62.09|62.69|61.69|89
1693388400000|2023-08-30 09:40:00|63.08|62.08|62.99|61.99|63.08|62.08|62.97|61.97|70
1693388700000|2023-08-30 09:45:00|62.98|61.98|63.09|62.09|63.1|62.1|62.98|61.98|41
1693389000000|2023-08-30 09:50:00|63.08|62.08|63.07|62.07|63.1|62.1|63.05|62.05|56
1693389300000|2023-08-30 09:55:00|63.06|62.06|63.09|62.09|63.15|62.15|63.05|62.05|50
1693389600000|2023-08-30 10:00:00|63.08|62.08|63.02|62.02|63.11|62.11|63|62|31
1693389900000|2023-08-30 10:05:00|63.01|62.01|63.05|62.05|63.05|62.05|62.99|61.99|26
1693390200000|2023-08-30 10:10:00|63.06|62.06|63.02|62.02|63.09|62.09|63.01|62.01|18
1693390500000|2023-08-30 10:15:00|63.03|62.03|63.01|62.01|63.03|62.03|62.99|61.99|11
1693390800000|2023-08-30 10:20:00|63|62|63.03|62.03|63.03|62.03|62.99|61.99|8
1693391100000|2023-08-30 10:25:00|63.04|62.04|63.02|62.02|63.04|62.04|63.01|62.01|10
1693391400000|2023-08-30 10:30:00|63|62|63.02|62.02|63.03|62.03|63|62|11
1693391700000|2023-08-30 10:35:00|63.03|62.03|63.02|62.02|63.03|62.03|63.02|62.02|6
1693392000000|2023-08-30 10:40:00|63.03|62.03|63.07|62.07|63.1|62.1|63.03|62.03|29
1693392300000|2023-08-30 10:45:00|63.08|62.08|63.02|62.02|63.08|62.08|63|62|19
1693392600000|2023-08-30 10:50:00|63.03|62.03|63.02|62.02|63.03|62.03|62.99|61.99|16
1693393200000|2023-08-30 11:00:00|62.99|61.99|63.04|62.04|63.05|62.05|62.99|61.99|23
1693393500000|2023-08-30 11:05:00|63.05|62.05|63.1|62.1|63.15|62.15|63.05|62.05|16
1693393800000|2023-08-30 11:10:00|63.05|62.05|63|62|63.05|62.05|63|62|15
1693394100000|2023-08-30 11:15:00|62.94|61.94|62.83|61.83|62.94|61.94|62.69|61.69|28
1693394400000|2023-08-30 11:20:00|62.84|61.84|62.84|61.84|62.85|61.85|62.83|61.83|15
1693394700000|2023-08-30 11:25:00|62.92|61.92|62.81|61.81|62.93|61.93|62.7|61.7|32
1693395000000|2023-08-30 11:30:00|62.84|61.84|62.81|61.81|62.84|61.84|62.76|61.76|25
1693395300000|2023-08-30 11:35:00|62.85|61.85|62.82|61.82|62.85|61.85|62.81|61.81|16
1693395600000|2023-08-30 11:40:00|62.8|61.8|62.68|61.68|62.8|61.8|62.67|61.67|54
1693395900000|2023-08-30 11:45:00|62.67|61.67|62.65|61.65|62.69|61.69|62.65|61.65|24
1693396200000|2023-08-30 11:50:00|62.66|61.66|62.75|61.75|62.75|61.75|62.66|61.66|18
1693396500000|2023-08-30 11:55:00|62.74|61.74|62.46|61.46|62.74|61.74|62.4|61.4|43
1693396800000|2023-08-30 12:00:00|62.44|61.44|62.54|61.54|62.56|61.56|62.42|61.42|72
1693397100000|2023-08-30 12:05:00|62.55|61.55|62.56|61.56|62.65|61.65|62.5|61.5|38
1693397400000|2023-08-30 12:10:00|62.57|61.57|62.56|61.56|62.58|61.58|62.55|61.55|38
1693397700000|2023-08-30 12:15:00|62.57|61.57|63.09|62.09|63.18|62.18|62.57|61.57|78
1693398000000|2023-08-30 12:20:00|63.08|62.08|63.37|62.37|63.46|62.46|62.99|61.99|85
1693398300000|2023-08-30 12:25:00|63.36|62.36|63.37|62.37|63.46|62.46|63.35|62.35|33
1693398600000|2023-08-30 12:30:00|63.35|62.35|63.23|62.23|63.37|62.37|63.19|62.19|69
1693398900000|2023-08-30 12:35:00|63.21|62.21|63.1|62.1|63.22|62.22|63.1|62.1|72
1693399200000|2023-08-30 12:40:00|63.09|62.09|62.77|61.77|63.09|62.09|62.76|61.76|78
1693399500000|2023-08-30 12:45:00|62.86|61.86|62.87|61.87|62.89|61.89|62.86|61.86|36
1693399800000|2023-08-30 12:50:00|62.88|61.88|62.85|61.85|62.88|61.88|62.79|61.79|94
1693400100000|2023-08-30 12:55:00|62.86|61.86|62.92|61.92|62.97|61.97|62.85|61.85|28
1693400400000|2023-08-30 13:00:00|62.95|61.95|63|62|63.04|62.04|62.86|61.86|64
1693400700000|2023-08-30 13:05:00|62.99|61.99|62.99|61.99|63.04|62.04|62.98|61.98|38
1693401000000|2023-08-30 13:10:00|62.98|61.98|63.06|62.06|63.06|62.06|62.95|61.95|26
1693401300000|2023-08-30 13:15:00|63.05|62.05|63.58|62.58|63.7|62.7|63.03|62.03|88
1693401600000|2023-08-30 13:20:00|63.59|62.59|63.47|62.47|63.61|62.61|63.46|62.46|91
1693401900000|2023-08-30 13:25:00|63.41|62.41|64.17|63.17|64.31|63.31|63.41|62.41|191
1693402200000|2023-08-30 13:30:00|64.16|63.16|63.72|62.72|64.17|63.17|63.68|62.68|129
1693402500000|2023-08-30 13:35:00|63.71|62.71|63.57|62.57|63.73|62.73|63.07|62.07|232
1693402800000|2023-08-30 13:40:00|63.56|62.56|63.39|62.39|63.57|62.57|63.2|62.2|178
1693403100000|2023-08-30 13:45:00|63.38|62.38|63.23|62.23|63.54|62.54|63.19|62.19|130
1693403400000|2023-08-30 13:50:00|63.22|62.22|63.39|62.39|63.4|62.4|63.22|62.22|118
1693403700000|2023-08-30 13:55:00|63.38|62.38|63.43|62.43|63.45|62.45|63.32|62.32|104
1693404000000|2023-08-30 14:00:00|63.44|62.44|63.77|62.77|63.78|62.78|63.28|62.28|118
1693404300000|2023-08-30 14:05:00|63.79|62.79|63.74|62.74|63.98|62.98|63.63|62.63|146
1693404600000|2023-08-30 14:10:00|63.75|62.75|63.5|62.5|63.75|62.75|63.49|62.49|102
1693404900000|2023-08-30 14:15:00|63.49|62.49|63.31|62.31|63.5|62.5|63.26|62.26|94
1693405200000|2023-08-30 14:20:00|63.28|62.28|63.05|62.05|63.28|62.28|63.04|62.04|115
1693405500000|2023-08-30 14:25:00|63.07|62.07|63|62|63.07|62.07|62.97|61.97|95
1693405800000|2023-08-30 14:30:00|63.01|62.01|63.04|62.04|63.05|62.05|62.99|61.99|86
1693406100000|2023-08-30 14:35:00|63.05|62.05|62.92|61.92|63.12|62.12|62.9|61.9|64
1693406400000|2023-08-30 14:40:00|62.93|61.93|62.72|61.72|62.94|61.94|62.67|61.67|150
1693406700000|2023-08-30 14:45:00|62.73|61.73|62.71|61.71|62.85|61.85|62.67|61.67|184
1693407000000|2023-08-30 14:50:00|62.67|61.67|62.73|61.73|62.79|61.79|62.39|61.39|181
1693407300000|2023-08-30 14:55:00|62.72|61.72|62.87|61.87|62.88|61.88|62.58|61.58|132
1693407600000|2023-08-30 15:00:00|62.86|61.86|62.56|61.56|62.87|61.87|62.49|61.49|202
1693407900000|2023-08-30 15:05:00|62.51|61.51|62.54|61.54|62.7|61.7|62.49|61.49|126
1693408200000|2023-08-30 15:10:00|62.55|61.55|62.64|61.64|62.67|61.67|62.54|61.54|135
1693408500000|2023-08-30 15:15:00|62.63|61.63|62.9|61.9|62.94|61.94|62.62|61.62|109
1693408800000|2023-08-30 15:20:00|62.88|61.88|62.68|61.68|62.88|61.88|62.67|61.67|106
1693409100000|2023-08-30 15:25:00|62.69|61.69|62.65|61.65|62.69|61.69|62.6|61.6|73
1693409400000|2023-08-30 15:30:00|62.66|61.66|62.71|61.71|62.73|61.73|62.65|61.65|63
1693409700000|2023-08-30 15:35:00|62.72|61.72|62.8|61.8|62.87|61.87|62.7|61.7|122
1693410000000|2023-08-30 15:40:00|62.79|61.79|62.7|61.7|62.79|61.79|62.69|61.69|53
1693410300000|2023-08-30 15:45:00|62.69|61.69|62.68|61.68|62.72|61.72|62.66|61.66|34
1693410600000|2023-08-30 15:50:00|62.69|61.69|62.65|61.65|62.69|61.69|62.6|61.6|63
1693410900000|2023-08-30 15:55:00|62.64|61.64|62.67|61.67|62.75|61.75|62.64|61.64|63
1693411200000|2023-08-30 16:00:00|62.68|61.68|62.73|61.73|62.82|61.82|62.59|61.59|63
1693411500000|2023-08-30 16:05:00|62.74|61.74|62.73|61.73|62.83|61.83|62.67|61.67|77
1693411800000|2023-08-30 16:10:00|62.71|61.71|62.6|61.6|62.71|61.71|62.58|61.58|92
1693412100000|2023-08-30 16:15:00|62.58|61.58|62.64|61.64|62.7|61.7|62.57|61.57|71
1693412400000|2023-08-30 16:20:00|62.62|61.62|62.73|61.73|62.75|61.75|62.59|61.59|85
1693412700000|2023-08-30 16:25:00|62.72|61.72|62.74|61.74|62.74|61.74|62.67|61.67|51
1693413000000|2023-08-30 16:30:00|62.75|61.75|62.7|61.7|62.75|61.75|62.6|61.6|41
1693413300000|2023-08-30 16:35:00|62.71|61.71|62.61|61.61|62.73|61.73|62.57|61.57|133
1693413600000|2023-08-30 16:40:00|62.62|61.62|62.75|61.75|62.76|61.76|62.61|61.61|97
1693413900000|2023-08-30 16:45:00|62.76|61.76|62.73|61.73|62.8|61.8|62.7|61.7|85
1693414200000|2023-08-30 16:50:00|62.74|61.74|62.84|61.84|62.84|61.84|62.73|61.73|29
1693414500000|2023-08-30 16:55:00|62.83|61.83|63.02|62.02|63.03|62.03|62.83|61.83|69
1693414800000|2023-08-30 17:00:00|63|62|62.89|61.89|63|62|62.87|61.87|38
1693415100000|2023-08-30 17:05:00|62.9|61.9|62.92|61.92|62.93|61.93|62.89|61.89|37
1693415400000|2023-08-30 17:10:00|62.94|61.94|63.09|62.09|63.13|62.13|62.93|61.93|59
1693415700000|2023-08-30 17:15:00|63.1|62.1|63.15|62.15|63.17|62.17|63.09|62.09|38
1693416000000|2023-08-30 17:20:00|63.16|62.16|63.12|62.12|63.17|62.17|63.09|62.09|91
1693416300000|2023-08-30 17:25:00|63.11|62.11|63.16|62.16|63.18|62.18|63.11|62.11|63
1693416600000|2023-08-30 17:30:00|63.18|62.18|63.16|62.16|63.18|62.18|63.16|62.16|7
1693416900000|2023-08-30 17:35:00|63.17|62.17|63.16|62.16|63.17|62.17|63.15|62.15|16
1693417200000|2023-08-30 17:40:00|63.17|62.17|63.08|62.08|63.17|62.17|63.08|62.08|14
1693417500000|2023-08-30 17:45:00|63.09|62.09|63.11|62.11|63.12|62.12|63.09|62.09|46
1693417800000|2023-08-30 17:50:00|63.12|62.12|63.05|62.05|63.15|62.15|63.04|62.04|33
1693418100000|2023-08-30 17:55:00|63|62|62.98|61.98|63.01|62.01|62.97|61.97|39
1693418400000|2023-08-30 18:00:00|62.99|61.99|62.92|61.92|62.99|61.99|62.9|61.9|66
1693418700000|2023-08-30 18:05:00|62.91|61.91|62.87|61.87|62.91|61.91|62.87|61.87|44
1693419000000|2023-08-30 18:10:00|62.83|61.83|62.83|61.83|62.85|61.85|62.79|61.79|40
1693419300000|2023-08-30 18:15:00|62.82|61.82|62.84|61.84|62.85|61.85|62.79|61.79|46
1693419600000|2023-08-30 18:20:00|62.81|61.81|62.81|61.81|62.82|61.82|62.78|61.78|41
1693419900000|2023-08-30 18:25:00|62.8|61.8|62.79|61.79|62.81|61.81|62.78|61.78|30
1693420200000|2023-08-30 18:30:00|62.8|61.8|62.84|61.84|62.85|61.85|62.79|61.79|32
1693420500000|2023-08-30 18:35:00|62.85|61.85|62.97|61.97|62.97|61.97|62.84|61.84|23
1693420800000|2023-08-30 18:40:00|63.02|62.02|63.07|62.07|63.07|62.07|63.01|62.01|15
1693421100000|2023-08-30 18:45:00|63.05|62.05|63.02|62.02|63.06|62.06|63.01|62.01|73
1693421400000|2023-08-30 18:50:00|63.01|62.01|63.05|62.05|63.05|62.05|63|62|28
1693421700000|2023-08-30 18:55:00|63.06|62.06|63.13|62.13|63.16|62.16|63.06|62.06|53
1693422000000|2023-08-30 19:00:00|63.12|62.12|63.2|62.2|63.21|62.21|63.11|62.11|43
1693422300000|2023-08-30 19:05:00|63.19|62.19|63.25|62.25|63.26|62.26|63.17|62.17|53
1693422600000|2023-08-30 19:10:00|63.24|62.24|63.21|62.21|63.25|62.25|63.19|62.19|46
1693422900000|2023-08-30 19:15:00|63.2|62.2|63.21|62.21|63.22|62.22|63.19|62.19|22
1693423200000|2023-08-30 19:20:00|63.22|62.22|63.13|62.13|63.22|62.22|63.1|62.1|27
1693423500000|2023-08-30 19:25:00|63.14|62.14|63.14|62.14|63.15|62.15|63.13|62.13|25
1693423800000|2023-08-30 19:30:00|63.15|62.15|63.15|62.15|63.16|62.16|63.13|62.13|51
1693424100000|2023-08-30 19:35:00|63.16|62.16|63.19|62.19|63.26|62.26|63.16|62.16|51
1693424400000|2023-08-30 19:40:00|63.18|62.18|63.21|62.21|63.22|62.22|63.17|62.17|31
1693424700000|2023-08-30 19:45:00|63.22|62.22|63.23|62.23|63.26|62.26|63.2|62.2|30
1693425000000|2023-08-30 19:50:00|63.24|62.24|63.2|62.2|63.24|62.24|63.2|62.2|4
1693425300000|2023-08-30 19:55:00|63.21|62.21|63.11|62.11|63.25|62.25|63.1|62.1|56
1693425600000|2023-08-30 20:00:00|63.1|62.1|63.01|62.01|63.11|62.11|62.99|61.99|73
1693425900000|2023-08-30 20:05:00|63|62|62.97|61.97|63|62|62.9|61.9|37
1693426200000|2023-08-30 20:10:00|63.01|62.01|63.09|62.09|63.09|62.09|63.01|62.01|47
1693426500000|2023-08-30 20:15:00|63.1|62.1|63.1|62.1|63.16|62.16|63.08|62.08|28
1693426800000|2023-08-30 20:20:00|63.11|62.11|63.14|62.14|63.16|62.16|63.09|62.09|38
1693427100000|2023-08-30 20:25:00|63.15|62.15|63.16|62.16|63.17|62.17|63.12|62.12|28
1693427400000|2023-08-30 20:30:00|63.22|62.22|63.19|62.19|63.24|62.24|63.18|62.18|41
1693427700000|2023-08-30 20:35:00|63.18|62.18|63.19|62.19|63.25|62.25|63.18|62.18|22
1693428000000|2023-08-30 20:40:00|63.2|62.2|63.19|62.19|63.25|62.25|63.18|62.18|37
1693428300000|2023-08-30 20:45:00|63.2|62.2|63.23|62.23|63.23|62.23|63.19|62.19|9
1693428600000|2023-08-30 20:50:00|63.22|62.22|63.23|62.23|63.24|62.24|63.21|62.21|4
1693428900000|2023-08-30 20:55:00|63.26|62.26|63.21|62.21|63.26|62.26|63.21|62.21|18
1693429200000|2023-08-30 21:00:00|63.22|62.22|63.08|62.08|63.22|62.22|63.07|62.07|35
1693429500000|2023-08-30 21:05:00|63.07|62.07|63.07|62.07|63.08|62.08|63.04|62.04|16
1693429800000|2023-08-30 21:10:00|63.09|62.09|63.07|62.07|63.17|62.17|63|62|54
1693430100000|2023-08-30 21:15:00|63.08|62.08|63.07|62.07|63.17|62.17|63.07|62.07|36
1693430400000|2023-08-30 21:20:00|63.06|62.06|62.96|61.96|63.07|62.07|62.96|61.96|39
1693430700000|2023-08-30 21:25:00|62.97|61.97|62.95|61.95|62.97|61.97|62.94|61.94|109
1693431000000|2023-08-30 21:30:00|62.94|61.94|62.87|61.87|62.95|61.95|62.86|61.86|47
1693431300000|2023-08-30 21:35:00|62.86|61.86|62.78|61.78|62.87|61.87|62.78|61.78|27
1693431600000|2023-08-30 21:40:00|62.79|61.79|62.77|61.77|62.79|61.79|62.76|61.76|7
1693431900000|2023-08-30 21:45:00|62.76|61.76|62.77|61.77|62.78|61.78|62.76|61.76|62
1693432200000|2023-08-30 21:50:00|62.78|61.78|62.78|61.78|62.79|61.79|62.77|61.77|19
1693432500000|2023-08-30 21:55:00|62.77|61.77|62.76|61.76|62.78|61.78|62.76|61.76|14
1693432800000|2023-08-30 22:00:00|62.77|61.77|62.97|61.97|62.98|61.98|62.76|61.76|119
1693433100000|2023-08-30 22:05:00|62.96|61.96|62.97|61.97|62.98|61.98|62.96|61.96|20
1693433400000|2023-08-30 22:10:00|62.96|61.96|62.98|61.98|62.99|61.99|62.96|61.96|50
1693433700000|2023-08-30 22:15:00|62.9|61.9|62.74|61.74|62.91|61.91|62.67|61.67|59
1693434000000|2023-08-30 22:20:00|62.75|61.75|62.75|61.75|62.75|61.75|62.74|61.74|3
1693434300000|2023-08-30 22:25:00|62.73|61.73|62.74|61.74|62.75|61.75|62.71|61.71|21
1693434600000|2023-08-30 22:30:00|62.75|61.75|62.86|61.86|62.88|61.88|62.75|61.75|11
1693434900000|2023-08-30 22:35:00|62.87|61.87|62.86|61.86|62.87|61.87|62.85|61.85|6
1693435200000|2023-08-30 22:40:00|62.87|61.87|62.88|61.88|62.88|61.88|62.86|61.86|23
1693435500000|2023-08-30 22:45:00|62.93|61.93|63.01|62.01|63.01|62.01|62.93|61.93|21
1693435800000|2023-08-30 22:50:00|63|62|62.98|61.98|63|62|62.96|61.96|17
1693436100000|2023-08-30 22:55:00|62.99|61.99|62.97|61.97|62.99|61.99|62.97|61.97|29
1693436400000|2023-08-30 23:00:00|62.96|61.96|63.02|62.02|63.03|62.03|62.96|61.96|15
1693436700000|2023-08-30 23:05:00|63.01|62.01|63.1|62.1|63.1|62.1|63|62|32
1693437000000|2023-08-30 23:10:00|63.09|62.09|63.24|62.24|63.24|62.24|63.07|62.07|28
1693437300000|2023-08-30 23:15:00|63.23|62.23|63.38|62.38|63.4|62.4|63.23|62.23|40
1693437600000|2023-08-30 23:20:00|63.37|62.37|63.45|62.45|63.46|62.46|63.37|62.37|44
1693437900000|2023-08-30 23:25:00|63.44|62.44|63.36|62.36|63.44|62.44|63.35|62.35|23
1693438200000|2023-08-30 23:30:00|63.37|62.37|63.37|62.37|63.37|62.37|63.36|62.36|5
1693438500000|2023-08-30 23:35:00|63.38|62.38|63.37|62.37|63.38|62.38|63.37|62.37|4
1693438800000|2023-08-30 23:40:00|63.36|62.36|63.47|62.47|63.48|62.48|63.34|62.34|17
1693439100000|2023-08-30 23:45:00|63.48|62.48|63.4|62.4|63.48|62.48|63.4|62.4|14
1693439400000|2023-08-30 23:50:00|63.41|62.41|63.4|62.4|63.45|62.45|63.39|62.39|33
1693439700000|2023-08-30 23:55:00|63.39|62.39|63.4|62.4|63.4|62.4|63.38|62.38|3
1693440000000|2023-08-31 00:00:00|63.39|62.39|63.87|62.87|64.11|63.11|63.38|62.38|129
1693440300000|2023-08-31 00:05:00|63.85|62.85|63.43|62.43|63.85|62.85|63.36|62.36|89
1693440600000|2023-08-31 00:10:00|63.42|62.42|63.47|62.47|63.55|62.55|63.42|62.42|54
1693440900000|2023-08-31 00:15:00|63.48|62.48|63.44|62.44|63.48|62.48|63.39|62.39|48
1693441200000|2023-08-31 00:20:00|63.43|62.43|63.52|62.52|63.57|62.57|63.42|62.42|60
1693441500000|2023-08-31 00:25:00|63.55|62.55|63.6|62.6|63.68|62.68|63.48|62.48|60
1693441800000|2023-08-31 00:30:00|63.59|62.59|63.66|62.66|63.66|62.66|63.48|62.48|65
1693442100000|2023-08-31 00:35:00|63.65|62.65|63.71|62.71|63.75|62.75|63.59|62.59|62
1693442400000|2023-08-31 00:40:00|63.73|62.73|64.11|63.11|64.12|63.12|63.73|62.73|112
1693442700000|2023-08-31 00:45:00|64.13|63.13|63.89|62.89|64.13|63.13|63.89|62.89|60
1693443000000|2023-08-31 00:50:00|63.88|62.88|63.78|62.78|63.88|62.88|63.69|62.69|44
1693443300000|2023-08-31 00:55:00|63.79|62.79|63.8|62.8|63.86|62.86|63.78|62.78|41
1693443600000|2023-08-31 01:00:00|63.83|62.83|63.9|62.9|63.96|62.96|63.83|62.83|37
1693443900000|2023-08-31 01:05:00|63.89|62.89|63.88|62.88|63.89|62.89|63.81|62.81|46
1693444200000|2023-08-31 01:10:00|63.87|62.87|63.86|62.86|63.87|62.87|63.79|62.79|40
1693444500000|2023-08-31 01:15:00|63.87|62.87|63.71|62.71|63.88|62.88|63.71|62.71|19
1693444800000|2023-08-31 01:20:00|63.72|62.72|63.7|62.7|63.73|62.73|63.7|62.7|21
1693445100000|2023-08-31 01:25:00|63.71|62.71|63.45|62.45|63.71|62.71|63.4|62.4|44
1693445400000|2023-08-31 01:30:00|63.48|62.48|63.44|62.44|63.49|62.49|63.4|62.4|43
1693445700000|2023-08-31 01:35:00|63.47|62.47|63.47|62.47|63.48|62.48|63.47|62.47|5
1693446000000|2023-08-31 01:40:00|63.48|62.48|63.38|62.38|63.48|62.48|63.38|62.38|13
1693446300000|2023-08-31 01:45:00|63.22|62.22|63.22|62.22|63.23|62.23|63.22|62.22|3
1693446600000|2023-08-31 01:50:00|63.23|62.23|63.19|62.19|63.24|62.24|63.18|62.18|24
1693446900000|2023-08-31 01:55:00|63.02|62.02|63|62|63.07|62.07|62.89|61.89|41
1693447200000|2023-08-31 02:00:00|62.99|61.99|62.93|61.93|62.99|61.99|62.79|61.79|59
1693447500000|2023-08-31 02:05:00|62.9|61.9|62.9|61.9|62.92|61.92|62.89|61.89|21
1693447800000|2023-08-31 02:10:00|62.89|61.89|63.04|62.04|63.04|62.04|62.89|61.89|68
1693448100000|2023-08-31 02:15:00|63.05|62.05|63.01|62.01|63.06|62.06|63.01|62.01|22
1693448400000|2023-08-31 02:20:00|63.02|62.02|62.98|61.98|63.02|62.02|62.97|61.97|23
1693448700000|2023-08-31 02:25:00|62.99|61.99|62.87|61.87|62.99|61.99|62.87|61.87|32
1693449000000|2023-08-31 02:30:00|62.84|61.84|62.92|61.92|62.92|61.92|62.82|61.82|16
1693449300000|2023-08-31 02:35:00|62.95|61.95|62.97|61.97|63.02|62.02|62.93|61.93|43
1693449600000|2023-08-31 02:40:00|62.98|61.98|62.97|61.97|63|62|62.97|61.97|16
1693449900000|2023-08-31 02:45:00|62.98|61.98|63.02|62.02|63.02|62.02|62.93|61.93|34
1693450200000|2023-08-31 02:50:00|63.01|62.01|62.99|61.99|63.02|62.02|62.99|61.99|26
1693450500000|2023-08-31 02:55:00|62.98|61.98|62.89|61.89|62.98|61.98|62.89|61.89|18
1693450800000|2023-08-31 03:00:00|62.9|61.9|62.88|61.88|62.92|61.92|62.88|61.88|22
1693451100000|2023-08-31 03:05:00|62.87|61.87|62.9|61.9|62.91|61.91|62.87|61.87|10
1693451400000|2023-08-31 03:10:00|62.89|61.89|62.87|61.87|62.9|61.9|62.87|61.87|29
1693451700000|2023-08-31 03:15:00|62.83|61.83|62.88|61.88|62.88|61.88|62.83|61.83|27
1693452000000|2023-08-31 03:20:00|62.87|61.87|62.84|61.84|62.88|61.88|62.81|61.81|67
1693452300000|2023-08-31 03:25:00|62.83|61.83|62.83|61.83|62.85|61.85|62.82|61.82|25
1693452600000|2023-08-31 03:30:00|62.84|61.84|62.85|61.85|62.85|61.85|62.8|61.8|18
1693452900000|2023-08-31 03:35:00|62.86|61.86|62.81|61.81|62.86|61.86|62.8|61.8|26
1693453200000|2023-08-31 03:40:00|62.8|61.8|62.78|61.78|62.81|61.81|62.78|61.78|13
1693453500000|2023-08-31 03:45:00|62.7|61.7|62.74|61.74|62.75|61.75|62.7|61.7|18
1693453800000|2023-08-31 03:50:00|62.75|61.75|62.78|61.78|62.81|61.81|62.74|61.74|8
1693454100000|2023-08-31 03:55:00|62.77|61.77|62.8|61.8|62.81|61.81|62.77|61.77|32
1693454400000|2023-08-31 04:00:00|62.79|61.79|62.78|61.78|62.8|61.8|62.77|61.77|23
1693454700000|2023-08-31 04:05:00|62.79|61.79|62.77|61.77|62.8|61.8|62.77|61.77|110
1693455000000|2023-08-31 04:10:00|62.78|61.78|62.78|61.78|62.78|61.78|62.77|61.77|41
1693455300000|2023-08-31 04:15:00|62.79|61.79|62.78|61.78|62.83|61.83|62.78|61.78|30
1693455600000|2023-08-31 04:20:00|62.77|61.77|62.75|61.75|62.77|61.77|62.71|61.71|55
1693455900000|2023-08-31 04:25:00|62.76|61.76|62.8|61.8|62.8|61.8|62.76|61.76|17
1693456200000|2023-08-31 04:30:00|62.81|61.81|62.79|61.79|62.81|61.81|62.79|61.79|7
1693456500000|2023-08-31 04:35:00|62.81|61.81|62.77|61.77|62.81|61.81|62.77|61.77|29
1693456800000|2023-08-31 04:40:00|62.78|61.78|62.78|61.78|62.79|61.79|62.77|61.77|7
1693457100000|2023-08-31 04:45:00|62.8|61.8|62.79|61.79|62.8|61.8|62.79|61.79|2
1693457400000|2023-08-31 04:50:00|62.8|61.8|62.71|61.71|62.8|61.8|62.71|61.71|22
1693457700000|2023-08-31 04:55:00|62.74|61.74|62.77|61.77|62.78|61.78|62.74|61.74|5
1693458000000|2023-08-31 05:00:00|62.76|61.76|62.7|61.7|62.77|61.77|62.7|61.7|15
1693458300000|2023-08-31 05:05:00|62.69|61.69|62.69|61.69|62.7|61.7|62.68|61.68|7
1693458600000|2023-08-31 05:10:00|62.68|61.68|62.58|61.58|62.69|61.69|62.57|61.57|46
1693458900000|2023-08-31 05:15:00|62.59|61.59|62.58|61.58|62.6|61.6|62.57|61.57|34
1693459200000|2023-08-31 05:20:00|62.59|61.59|62.6|61.6|62.6|61.6|62.59|61.59|4
1693459500000|2023-08-31 05:25:00|62.59|61.59|62.59|61.59|62.59|61.59|62.57|61.57|13
1693459800000|2023-08-31 05:30:00|62.6|61.6|62.63|61.63|62.65|61.65|62.6|61.6|22
1693460100000|2023-08-31 05:35:00|62.64|61.64|62.65|61.65|62.66|61.66|62.63|61.63|26
1693460400000|2023-08-31 05:40:00|62.64|61.64|62.58|61.58|62.65|61.65|62.58|61.58|10
1693460700000|2023-08-31 05:45:00|62.59|61.59|62.6|61.6|62.6|61.6|62.59|61.59|2
1693461000000|2023-08-31 05:50:00|62.59|61.59|62.59|61.59|62.59|61.59|62.58|61.58|5
1693461300000|2023-08-31 05:55:00|62.58|61.58|62.53|61.53|62.6|61.6|62.5|61.5|18
1693461900000|2023-08-31 06:05:00|62.51|61.51|62.43|61.43|62.51|61.51|62.42|61.42|8
1693462200000|2023-08-31 06:10:00|62.44|61.44|62.43|61.43|62.45|61.45|62.42|61.42|23
1693462500000|2023-08-31 06:15:00|62.44|61.44|62.45|61.45|62.45|61.45|62.44|61.44|22
1693462800000|2023-08-31 06:20:00|62.46|61.46|62.49|61.49|62.55|61.55|62.46|61.46|43
1693463100000|2023-08-31 06:25:00|62.48|61.48|62.41|61.41|62.48|61.48|62.4|61.4|22
1693463400000|2023-08-31 06:30:00|62.42|61.42|62.4|61.4|62.43|61.43|62.4|61.4|25
1693463700000|2023-08-31 06:35:00|62.41|61.41|62.44|61.44|62.47|61.47|62.4|61.4|14
1693464000000|2023-08-31 06:40:00|62.45|61.45|62.48|61.48|62.55|61.55|62.44|61.44|29
1693464300000|2023-08-31 06:45:00|62.5|61.5|62.49|61.49|62.51|61.51|62.49|61.49|18
1693464600000|2023-08-31 06:50:00|62.5|61.5|62.59|61.59|62.59|61.59|62.48|61.48|25
1693464900000|2023-08-31 06:55:00|62.6|61.6|62.49|61.49|62.61|61.61|62.49|61.49|36
1693465200000|2023-08-31 07:00:00|62.5|61.5|62.54|61.54|62.58|61.58|62.49|61.49|35
1693465500000|2023-08-31 07:05:00|62.55|61.55|62.51|61.51|62.62|61.62|62.51|61.51|19
1693465800000|2023-08-31 07:10:00|62.52|61.52|62.37|61.37|62.53|61.53|62.37|61.37|21
1693466100000|2023-08-31 07:15:00|62.39|61.39|62.33|61.33|62.39|61.39|62.33|61.33|28
1693466400000|2023-08-31 07:20:00|62.36|61.36|62.36|61.36|62.37|61.37|62.35|61.35|17
1693466700000|2023-08-31 07:25:00|62.37|61.37|62.42|61.42|62.43|61.43|62.35|61.35|30
1693467000000|2023-08-31 07:30:00|62.43|61.43|62.4|61.4|62.43|61.43|62.4|61.4|6
1693467300000|2023-08-31 07:35:00|62.47|61.47|62.48|61.48|62.5|61.5|62.47|61.47|20
1693467600000|2023-08-31 07:40:00|62.49|61.49|62.39|61.39|62.5|61.5|62.39|61.39|27
1693467900000|2023-08-31 07:45:00|62.4|61.4|62.45|61.45|62.45|61.45|62.4|61.4|9
1693468200000|2023-08-31 07:50:00|62.47|61.47|62.45|61.45|62.48|61.48|62.45|61.45|15
1693468500000|2023-08-31 07:55:00|62.47|61.47|62.49|61.49|62.49|61.49|62.46|61.46|20
1693468800000|2023-08-31 08:00:00|62.48|61.48|62.46|61.46|62.48|61.48|62.46|61.46|16
1693469100000|2023-08-31 08:05:00|62.43|61.43|62.39|61.39|62.43|61.43|62.27|61.27|44
1693469400000|2023-08-31 08:10:00|62.38|61.38|62.39|61.39|62.45|61.45|62.37|61.37|27
1693469700000|2023-08-31 08:15:00|62.4|61.4|62.43|61.43|62.46|61.46|62.4|61.4|10
1693470000000|2023-08-31 08:20:00|62.42|61.42|62.38|61.38|62.42|61.42|62.36|61.36|7
1693470300000|2023-08-31 08:25:00|62.37|61.37|62.37|61.37|62.37|61.37|62.35|61.35|5
1693470600000|2023-08-31 08:30:00|62.38|61.38|62.13|61.13|62.38|61.38|62.09|61.09|36
1693470900000|2023-08-31 08:35:00|62.12|61.12|62.11|61.11|62.15|61.15|62.11|61.11|28
1693471200000|2023-08-31 08:40:00|62.12|61.12|62.12|61.12|62.15|61.15|62.1|61.1|19
1693471500000|2023-08-31 08:45:00|62.13|61.13|62.11|61.11|62.13|61.13|62.1|61.1|9
1693471800000|2023-08-31 08:50:00|62.14|61.14|62.11|61.11|62.14|61.14|62.11|61.11|17
1693472700000|2023-08-31 09:05:00|62.05|61.05|62.02|61.02|62.05|61.05|61.97|60.97|34
1693473000000|2023-08-31 09:10:00|62.03|61.03|62.05|61.05|62.06|61.06|62.02|61.02|24
1693473300000|2023-08-31 09:15:00|62.06|61.06|62.05|61.05|62.07|61.07|62.05|61.05|12
1693473600000|2023-08-31 09:20:00|62.06|61.06|61.97|60.97|62.07|61.07|61.97|60.97|36
1693473900000|2023-08-31 09:25:00|61.99|60.99|61.97|60.97|62|61|61.97|60.97|20
1693474200000|2023-08-31 09:30:00|61.98|60.98|61.83|60.83|61.98|60.98|61.75|60.75|22
1693474500000|2023-08-31 09:35:00|61.85|60.85|61.89|60.89|61.92|60.92|61.82|60.82|50
1693474800000|2023-08-31 09:40:00|61.92|60.92|61.97|60.97|61.98|60.98|61.92|60.92|23
1693475100000|2023-08-31 09:45:00|61.98|60.98|62.01|61.01|62.02|61.02|61.96|60.96|18
1693475400000|2023-08-31 09:50:00|61.99|60.99|61.99|60.99|62|61|61.97|60.97|36
1693475700000|2023-08-31 09:55:00|62|61|61.98|60.98|62|61|61.98|60.98|5
1693476000000|2023-08-31 10:00:00|61.96|60.96|61.98|60.98|61.98|60.98|61.96|60.96|6
1693476300000|2023-08-31 10:05:00|61.93|60.93|61.91|60.91|61.95|60.95|61.9|60.9|27
1693476600000|2023-08-31 10:10:00|61.93|60.93|61.91|60.91|61.94|60.94|61.91|60.91|5
1693476900000|2023-08-31 10:15:00|61.93|60.93|61.93|60.93|61.94|60.94|61.92|60.92|5
1693477200000|2023-08-31 10:20:00|61.92|60.92|61.9|60.9|61.92|60.92|61.88|60.88|22
1693477500000|2023-08-31 10:25:00|61.91|60.91|61.93|60.93|61.94|60.94|61.91|60.91|8
1693477800000|2023-08-31 10:30:00|61.92|60.92|61.92|60.92|61.95|60.95|61.92|60.92|7
1693478100000|2023-08-31 10:35:00|61.93|60.93|61.88|60.88|61.93|60.93|61.86|60.86|13
1693478400000|2023-08-31 10:40:00|61.87|60.87|61.95|60.95|61.95|60.95|61.86|60.86|13
1693478700000|2023-08-31 10:45:00|61.96|60.96|61.95|60.95|61.96|60.96|61.95|60.95|6
1693479000000|2023-08-31 10:50:00|61.96|60.96|61.95|60.95|61.96|60.96|61.95|60.95|4
1693479300000|2023-08-31 10:55:00|61.92|60.92|61.89|60.89|61.92|60.92|61.87|60.87|9
1693479600000|2023-08-31 11:00:00|61.9|60.9|62|61|62.01|61.01|61.89|60.89|43
1693479900000|2023-08-31 11:05:00|62.01|61.01|62.03|61.03|62.04|61.04|62|61|13
1693480200000|2023-08-31 11:10:00|62.04|61.04|62.16|61.16|62.16|61.16|62.04|61.04|15
1693480500000|2023-08-31 11:15:00|62.15|61.15|62.16|61.16|62.16|61.16|62.15|61.15|6
1693480800000|2023-08-31 11:20:00|62.29|61.29|62.36|61.36|62.48|61.48|62.29|61.29|103
1693481100000|2023-08-31 11:25:00|62.35|61.35|62.32|61.32|62.35|61.35|62.29|61.29|48
1693481400000|2023-08-31 11:30:00|62.33|61.33|62.22|61.22|62.36|61.36|62.21|61.21|83
1693481700000|2023-08-31 11:35:00|62.21|61.21|62.27|61.27|62.28|61.28|62.2|61.2|27
1693482000000|2023-08-31 11:40:00|62.28|61.28|62.6|61.6|62.63|61.63|62.26|61.26|165
1693482300000|2023-08-31 11:45:00|62.59|61.59|62.53|61.53|62.65|61.65|62.5|61.5|163
1693482600000|2023-08-31 11:50:00|62.54|61.54|62.39|61.39|62.54|61.54|62.37|61.37|119
1693482900000|2023-08-31 11:55:00|62.38|61.38|62.36|61.36|62.39|61.39|62.36|61.36|84
1693483200000|2023-08-31 12:00:00|62.35|61.35|62.04|61.04|62.35|61.35|61.89|60.89|131
1693483500000|2023-08-31 12:05:00|62.03|61.03|62.14|61.14|62.15|61.15|61.98|60.98|100
1693483800000|2023-08-31 12:10:00|62.13|61.13|62.13|61.13|62.15|61.15|62.07|61.07|54
1693484100000|2023-08-31 12:15:00|62.12|61.12|62|61|62.14|61.14|61.98|60.98|39
1693484400000|2023-08-31 12:20:00|61.99|60.99|61.99|60.99|62.02|61.02|61.98|60.98|91
1693484700000|2023-08-31 12:25:00|62|61|62.07|61.07|62.07|61.07|61.99|60.99|46
1693485000000|2023-08-31 12:30:00|62.06|61.06|61.93|60.93|62.08|61.08|61.91|60.91|52
1693485300000|2023-08-31 12:35:00|61.94|60.94|62.01|61.01|62.05|61.05|61.93|60.93|38
1693485600000|2023-08-31 12:40:00|62.02|61.02|62.02|61.02|62.04|61.04|61.99|60.99|29
1693485900000|2023-08-31 12:45:00|62.04|61.04|62.08|61.08|62.15|61.15|62.03|61.03|62
1693486200000|2023-08-31 12:50:00|62.07|61.07|62.08|61.08|62.1|61.1|62.06|61.06|15
1693486500000|2023-08-31 12:55:00|62.09|61.09|62.03|61.03|62.1|61.1|62|61|40
1693486800000|2023-08-31 13:00:00|62.05|61.05|61.91|60.91|62.05|61.05|61.9|60.9|58
1693487100000|2023-08-31 13:05:00|61.9|60.9|61.87|60.87|61.93|60.93|61.8|60.8|56
1693487400000|2023-08-31 13:10:00|61.88|60.88|61.89|60.89|61.89|60.89|61.87|60.87|28
1693487700000|2023-08-31 13:15:00|61.88|60.88|61.87|60.87|61.89|60.89|61.87|60.87|28
1693488000000|2023-08-31 13:20:00|61.88|60.88|61.82|60.82|61.88|60.88|61.79|60.79|37
1693488300000|2023-08-31 13:25:00|61.83|60.83|61.81|60.81|61.85|60.85|61.8|60.8|18
1693488600000|2023-08-31 13:30:00|61.8|60.8|61.67|60.67|61.83|60.83|61.67|60.67|63
1693488900000|2023-08-31 13:35:00|61.7|60.7|61.79|60.79|61.81|60.81|61.69|60.69|37
1693489200000|2023-08-31 13:40:00|61.8|60.8|61.79|60.79|61.81|60.81|61.76|60.76|20
1693489500000|2023-08-31 13:45:00|61.8|60.8|61.72|60.72|61.8|60.8|61.69|60.69|62
1693489800000|2023-08-31 13:50:00|61.73|60.73|61.68|60.68|61.73|60.73|61.66|60.66|84
1693490100000|2023-08-31 13:55:00|61.67|60.67|61.75|60.75|61.77|60.77|61.66|60.66|35
1693490400000|2023-08-31 14:00:00|61.77|60.77|61.72|60.72|61.79|60.79|61.7|60.7|42
1693490700000|2023-08-31 14:05:00|61.73|60.73|61.5|60.5|61.73|60.73|61.48|60.48|71
1693491000000|2023-08-31 14:10:00|61.51|60.51|61.54|60.54|61.54|60.54|61.46|60.46|46
1693491300000|2023-08-31 14:15:00|61.53|60.53|61.5|60.5|61.54|60.54|61.38|60.38|71
1693491600000|2023-08-31 14:20:00|61.49|60.49|61.5|60.5|61.64|60.64|61.46|60.46|57
1693491900000|2023-08-31 14:25:00|61.49|60.49|61.62|60.62|61.62|60.62|61.46|60.46|53
1693492200000|2023-08-31 14:30:00|61.63|60.63|61.67|60.67|61.67|60.67|61.58|60.58|43
1693492500000|2023-08-31 14:35:00|61.66|60.66|61.66|60.66|61.68|60.68|61.66|60.66|13
1693492800000|2023-08-31 14:40:00|61.67|60.67|61.8|60.8|61.82|60.82|61.66|60.66|26
1693493100000|2023-08-31 14:45:00|61.79|60.79|61.89|60.89|61.89|60.89|61.79|60.79|25
1693493400000|2023-08-31 14:50:00|61.9|60.9|61.91|60.91|61.96|60.96|61.9|60.9|21
1693493700000|2023-08-31 14:55:00|61.89|60.89|61.96|60.96|61.98|60.98|61.89|60.89|54
1693494000000|2023-08-31 15:00:00|61.95|60.95|61.88|60.88|61.96|60.96|61.87|60.87|42
1693494300000|2023-08-31 15:05:00|61.87|60.87|61.92|60.92|61.92|60.92|61.86|60.86|34
1693494600000|2023-08-31 15:10:00|61.89|60.89|61.88|60.88|61.89|60.89|61.87|60.87|14
1693494900000|2023-08-31 15:15:00|61.87|60.87|61.83|60.83|61.87|60.87|61.82|60.82|33
1693495200000|2023-08-31 15:20:00|61.82|60.82|61.61|60.61|61.82|60.82|61.6|60.6|14
1693495500000|2023-08-31 15:25:00|61.6|60.6|61.65|60.65|61.65|60.65|61.58|60.58|20
1693495800000|2023-08-31 15:30:00|61.64|60.64|61.59|60.59|61.66|60.66|61.59|60.59|41
1693496100000|2023-08-31 15:35:00|61.58|60.58|61.5|60.5|61.59|60.59|61.49|60.49|45
1693496400000|2023-08-31 15:40:00|61.49|60.49|60.88|59.88|61.5|60.5|60.24|59.24|322
1693496700000|2023-08-31 15:45:00|60.89|59.89|61.05|60.05|61.16|60.16|60.78|59.78|246
1693497000000|2023-08-31 15:50:00|61.06|60.06|61.08|60.08|61.1|60.1|60.95|59.95|155
1693497300000|2023-08-31 15:55:00|61.07|60.07|61.06|60.06|61.1|60.1|60.99|59.99|116
1693497600000|2023-08-31 16:00:00|61.05|60.05|60.98|59.98|61.08|60.08|60.95|59.95|109
1693497900000|2023-08-31 16:05:00|60.99|59.99|61.14|60.14|61.15|60.15|60.98|59.98|61
1693498200000|2023-08-31 16:10:00|61.13|60.13|61.11|60.11|61.18|60.18|61.1|60.1|75
1693498500000|2023-08-31 16:15:00|61.12|60.12|61.3|60.3|61.3|60.3|60.98|59.98|136
1693498800000|2023-08-31 16:20:00|61.29|60.29|61.33|60.33|61.36|60.36|61.27|60.27|145
1693499100000|2023-08-31 16:25:00|61.35|60.35|61.21|60.21|61.35|60.35|61.18|60.18|118
1693499400000|2023-08-31 16:30:00|61.19|60.19|61.06|60.06|61.21|60.21|60.96|59.96|268
1693499700000|2023-08-31 16:35:00|61.04|60.04|60.82|59.82|61.04|60.04|60.49|59.49|227
1693500000000|2023-08-31 16:40:00|60.8|59.8|60.86|59.86|60.93|59.93|60.78|59.78|164
1693500300000|2023-08-31 16:45:00|60.84|59.84|60.74|59.74|60.88|59.88|60.69|59.69|222
1693500600000|2023-08-31 16:50:00|60.75|59.75|60.48|59.48|60.75|59.75|60.47|59.47|211
1693500900000|2023-08-31 16:55:00|60.47|59.47|59.97|58.97|60.57|59.57|59.95|58.95|165
1693501200000|2023-08-31 17:00:00|60.02|59.02|59.51|58.51|60.07|59.07|57.95|56.95|368
1693501500000|2023-08-31 17:05:00|59.52|58.52|59.72|58.72|59.73|58.73|59.39|58.39|181
1693501800000|2023-08-31 17:10:00|59.73|58.73|59.76|58.76|59.81|58.81|59.65|58.65|122
1693502100000|2023-08-31 17:15:00|59.74|58.74|59.42|58.42|59.74|58.74|59.36|58.36|154
1693502400000|2023-08-31 17:20:00|59.39|58.39|59.38|58.38|59.45|58.45|59.27|58.27|132
1693502700000|2023-08-31 17:25:00|59.37|58.37|59.53|58.53|59.56|58.56|59.36|58.36|104
1693503000000|2023-08-31 17:30:00|59.51|58.51|59.44|58.44|59.53|58.53|59.4|58.4|47
1693503300000|2023-08-31 17:35:00|59.45|58.45|59.7|58.7|59.71|58.71|59.45|58.45|71
1693503600000|2023-08-31 17:40:00|59.69|58.69|59.69|58.69|59.72|58.72|59.67|58.67|98
1693503900000|2023-08-31 17:45:00|59.68|58.68|59.73|58.73|59.85|58.85|59.67|58.67|93
1693504200000|2023-08-31 17:50:00|59.74|58.74|59.81|58.81|59.84|58.84|59.73|58.73|68
1693504500000|2023-08-31 17:55:00|59.82|58.82|59.82|58.82|59.82|58.82|59.7|58.7|27
1693504800000|2023-08-31 18:00:00|59.8|58.8|59.91|58.91|59.93|58.93|59.8|58.8|43
1693505100000|2023-08-31 18:05:00|59.9|58.9|60.09|59.09|60.09|59.09|59.89|58.89|32
1693505400000|2023-08-31 18:10:00|60.08|59.08|60.07|59.07|60.09|59.09|60.06|59.06|40
1693505700000|2023-08-31 18:15:00|60.06|59.06|59.9|58.9|60.07|59.07|59.9|58.9|32
1693506000000|2023-08-31 18:20:00|59.88|58.88|59.9|58.9|59.9|58.9|59.77|58.77|47
1693506300000|2023-08-31 18:25:00|59.89|58.89|59.89|58.89|59.9|58.9|59.87|58.87|26
1693506600000|2023-08-31 18:30:00|59.9|58.9|59.92|58.92|59.95|58.95|59.89|58.89|18
1693506900000|2023-08-31 18:35:00|59.91|58.91|59.89|58.89|59.93|58.93|59.89|58.89|29
1693507200000|2023-08-31 18:40:00|59.9|58.9|59.8|58.8|59.93|58.93|59.79|58.79|45
1693507500000|2023-08-31 18:45:00|59.81|58.81|59.76|58.76|59.86|58.86|59.76|58.76|69
1693507800000|2023-08-31 18:50:00|59.77|58.77|59.83|58.83|59.83|58.83|59.71|58.71|75
1693508100000|2023-08-31 18:55:00|59.84|58.84|59.88|58.88|59.96|58.96|59.83|58.83|41
1693508400000|2023-08-31 19:00:00|59.86|58.86|59.77|58.77|59.87|58.87|59.77|58.77|42
1693508700000|2023-08-31 19:05:00|59.76|58.76|59.78|58.78|59.8|58.8|59.76|58.76|37
1693509000000|2023-08-31 19:10:00|59.8|58.8|59.68|58.68|59.8|58.8|59.39|58.39|129
1693509300000|2023-08-31 19:15:00|59.67|58.67|59.6|58.6|59.76|58.76|59.56|58.56|166
1693509600000|2023-08-31 19:20:00|59.61|58.61|59.59|58.59|59.62|58.62|59.47|58.47|120
1693509900000|2023-08-31 19:25:00|59.6|58.6|59.63|58.63|59.7|58.7|59.59|58.59|65
1693510200000|2023-08-31 19:30:00|59.64|58.64|59.84|58.84|59.85|58.85|59.63|58.63|65
1693510500000|2023-08-31 19:35:00|59.83|58.83|59.78|58.78|59.85|58.85|59.78|58.78|21
1693510800000|2023-08-31 19:40:00|59.79|58.79|59.88|58.88|59.89|58.89|59.78|58.78|61
1693511100000|2023-08-31 19:45:00|59.87|58.87|59.87|58.87|59.89|58.89|59.87|58.87|25
1693511400000|2023-08-31 19:50:00|59.86|58.86|59.86|58.86|59.87|58.87|59.86|58.86|11
1693511700000|2023-08-31 19:55:00|59.81|58.81|59.77|58.77|59.81|58.81|59.76|58.76|48
1693512000000|2023-08-31 20:00:00|59.71|58.71|59.66|58.66|59.74|58.74|59.59|58.59|123
1693512300000|2023-08-31 20:05:00|59.65|58.65|59.69|58.69|59.75|58.75|59.6|58.6|95
1693512600000|2023-08-31 20:10:00|59.7|58.7|59.8|58.8|59.85|58.85|59.69|58.69|44
1693512900000|2023-08-31 20:15:00|59.79|58.79|59.7|58.7|59.79|58.79|59.68|58.68|70
1693513200000|2023-08-31 20:20:00|59.69|58.69|59.73|58.73|59.75|58.75|59.69|58.69|49
1693513500000|2023-08-31 20:25:00|59.74|58.74|59.74|58.74|59.76|58.76|59.72|58.72|24
1693513800000|2023-08-31 20:30:00|59.73|58.73|59.72|58.72|59.74|58.74|59.67|58.67|48
1693514100000|2023-08-31 20:35:00|59.7|58.7|59.63|58.63|59.71|58.71|59.58|58.58|69
1693514400000|2023-08-31 20:40:00|59.62|58.62|59.6|58.6|59.62|58.62|59.59|58.59|33
1693514700000|2023-08-31 20:45:00|59.59|58.59|59.49|58.49|59.59|58.59|59.48|58.48|32
1693515000000|2023-08-31 20:50:00|59.48|58.48|59.44|58.44|59.48|58.48|59.38|58.38|78
1693515300000|2023-08-31 20:55:00|59.45|58.45|59.38|58.38|59.45|58.45|59.28|58.28|92
1693515600000|2023-08-31 21:00:00|59.39|58.39|59.37|58.37|59.4|58.4|59.27|58.27|100
1693515900000|2023-08-31 21:05:00|59.38|58.38|59.06|58.06|59.39|58.39|58.77|57.77|317
1693516200000|2023-08-31 21:10:00|59.05|58.05|59.06|58.06|59.16|58.16|58.95|57.95|204
1693516500000|2023-08-31 21:15:00|59.07|58.07|59.29|58.29|59.3|58.3|59.05|58.05|139
1693516800000|2023-08-31 21:20:00|59.3|58.3|59.3|58.3|59.37|58.37|59.27|58.27|62
1693517100000|2023-08-31 21:25:00|59.31|58.31|59.41|58.41|59.46|58.46|59.3|58.3|35
1693517400000|2023-08-31 21:30:00|59.4|58.4|59.4|58.4|59.47|58.47|59.39|58.39|87
1693517700000|2023-08-31 21:35:00|59.39|58.39|59.19|58.19|59.4|58.4|59.19|58.19|36
1693518000000|2023-08-31 21:40:00|59.2|58.2|59.27|58.27|59.3|58.3|59.2|58.2|47
1693518300000|2023-08-31 21:45:00|59.26|58.26|59.27|58.27|59.28|58.28|59.2|58.2|27
1693518600000|2023-08-31 21:50:00|59.26|58.26|59.27|58.27|59.31|58.31|59.25|58.25|26
1693518900000|2023-08-31 21:55:00|59.26|58.26|59.1|58.1|59.27|58.27|59.09|58.09|33
1693519200000|2023-08-31 22:00:00|59.11|58.11|59|58|59.14|58.14|59|58|26
1693519500000|2023-08-31 22:05:00|58.99|57.99|58.98|57.98|59|58|58.96|57.96|27
1693519800000|2023-08-31 22:10:00|58.99|57.99|59.06|58.06|59.07|58.07|58.96|57.96|32
1693520100000|2023-08-31 22:15:00|59.07|58.07|59.15|58.15|59.18|58.18|59.06|58.06|83
1693520400000|2023-08-31 22:20:00|59.14|58.14|59.08|58.08|59.15|58.15|59.07|58.07|55
1693520700000|2023-08-31 22:25:00|59.09|58.09|59.08|58.08|59.13|58.13|59.07|58.07|31
1693521000000|2023-08-31 22:30:00|59.09|58.09|59.15|58.15|59.17|58.17|59.09|58.09|31
1693521300000|2023-08-31 22:35:00|59.16|58.16|59.25|58.25|59.25|58.25|59.15|58.15|51
1693521600000|2023-08-31 22:40:00|59.24|58.24|59.19|58.19|59.25|58.25|59.18|58.18|19
1693521900000|2023-08-31 22:45:00|59.21|58.21|59.23|58.23|59.23|58.23|59.19|58.19|13
1693522200000|2023-08-31 22:50:00|59.24|58.24|59.26|58.26|59.26|58.26|59.22|58.22|17
1693522500000|2023-08-31 22:55:00|59.25|58.25|59.31|58.31|59.35|58.35|59.24|58.24|28
1693522800000|2023-08-31 23:00:00|59.32|58.32|59.29|58.29|59.37|58.37|59.29|58.29|26
1693523100000|2023-08-31 23:05:00|59.28|58.28|59.29|58.29|59.3|58.3|59.27|58.27|43
1693523400000|2023-08-31 23:10:00|59.3|58.3|59.34|58.34|59.36|58.36|59.29|58.29|34
1693523700000|2023-08-31 23:15:00|59.35|58.35|59.36|58.36|59.37|58.37|59.35|58.35|8
1693524000000|2023-08-31 23:20:00|59.35|58.35|59.3|58.3|59.35|58.35|59.3|58.3|15
1693524300000|2023-08-31 23:25:00|59.31|58.31|59.12|58.12|59.32|58.32|59.1|58.1|29
1693524600000|2023-08-31 23:30:00|59.14|58.14|59.26|58.26|59.26|58.26|59.1|58.1|69
1693524900000|2023-08-31 23:35:00|59.27|58.27|59.4|58.4|59.42|58.42|59.26|58.26|53
1693525200000|2023-08-31 23:40:00|59.39|58.39|59.35|58.35|59.39|58.39|59.29|58.29|30
1693525500000|2023-08-31 23:45:00|59.34|58.34|59.27|58.27|59.35|58.35|59.18|58.18|66
1693525800000|2023-08-31 23:50:00|59.26|58.26|59.25|58.25|59.28|58.28|59.2|58.2|50
1693526100000|2023-08-31 23:55:00|59.24|58.24|59.24|58.24|59.26|58.26|59.2|58.2|66
1693526400000|2023-09-01 00:00:00|59.23|58.23|59.41|58.41|59.42|58.42|59.18|58.18|79
1693526700000|2023-09-01 00:05:00|59.42|58.42|59.41|58.41|59.46|58.46|59.4|58.4|39
1693527000000|2023-09-01 00:10:00|59.42|58.42|59.44|58.44|59.45|58.45|59.41|58.41|7
1693527300000|2023-09-01 00:15:00|59.45|58.45|59.53|58.53|59.54|58.54|59.4|58.4|76
1693527600000|2023-09-01 00:20:00|59.54|58.54|59.57|58.57|59.62|58.62|59.53|58.53|52
1693527900000|2023-09-01 00:25:00|59.58|58.58|59.54|58.54|59.58|58.58|59.5|58.5|24
1693528200000|2023-09-01 00:30:00|59.53|58.53|59.7|58.7|59.71|58.71|59.53|58.53|29
1693528500000|2023-09-01 00:35:00|59.73|58.73|59.81|58.81|59.88|58.88|59.73|58.73|40
1693528800000|2023-09-01 00:40:00|59.83|58.83|59.77|58.77|59.85|58.85|59.77|58.77|48
1693529100000|2023-09-01 00:45:00|59.78|58.78|59.78|58.78|59.81|58.81|59.78|58.78|13
1693529700000|2023-09-01 00:55:00|59.77|58.77|59.75|58.75|59.79|58.79|59.75|58.75|12
1693530000000|2023-09-01 01:00:00|59.77|58.77|59.71|58.71|59.77|58.77|59.71|58.71|23
1693530300000|2023-09-01 01:05:00|59.7|58.7|59.72|58.72|59.73|58.73|59.7|58.7|34
1693530600000|2023-09-01 01:10:00|59.73|58.73|59.84|58.84|59.85|58.85|59.72|58.72|27
1693530900000|2023-09-01 01:15:00|59.82|58.82|59.8|58.8|59.82|58.82|59.79|58.79|15
1693531200000|2023-09-01 01:20:00|59.81|58.81|59.79|58.79|59.81|58.81|59.79|58.79|19
1693531500000|2023-09-01 01:25:00|59.8|58.8|59.73|58.73|59.8|58.8|59.69|58.69|42
1693531800000|2023-09-01 01:30:00|59.74|58.74|59.69|58.69|59.75|58.75|59.69|58.69|25
1693532100000|2023-09-01 01:35:00|59.7|58.7|59.71|58.71|59.72|58.72|59.69|58.69|15
1693532400000|2023-09-01 01:40:00|59.69|58.69|59.73|58.73|59.74|58.74|59.69|58.69|4
1693532700000|2023-09-01 01:45:00|59.74|58.74|59.69|58.69|59.76|58.76|59.68|58.68|20
1693533000000|2023-09-01 01:50:00|59.71|58.71|59.72|58.72|59.73|58.73|59.7|58.7|11
1693533300000|2023-09-01 01:55:00|59.73|58.73|59.66|58.66|59.73|58.73|59.65|58.65|8
1693533600000|2023-09-01 02:00:00|59.67|58.67|59.7|58.7|59.72|58.72|59.6|58.6|35
1693533900000|2023-09-01 02:05:00|59.68|58.68|59.68|58.68|59.69|58.69|59.67|58.67|43
1693534200000|2023-09-01 02:10:00|59.67|58.67|59.68|58.68|59.7|58.7|59.67|58.67|28
1693534500000|2023-09-01 02:15:00|59.69|58.69|59.69|58.69|59.7|58.7|59.68|58.68|11
1693534800000|2023-09-01 02:20:00|59.7|58.7|59.69|58.69|59.7|58.7|59.68|58.68|12
1693535100000|2023-09-01 02:25:00|59.7|58.7|59.7|58.7|59.7|58.7|59.67|58.67|10
1693535400000|2023-09-01 02:30:00|59.69|58.69|59.7|58.7|59.7|58.7|59.69|58.69|2
1693535700000|2023-09-01 02:35:00|59.69|58.69|59.69|58.69|59.7|58.7|59.69|58.69|15
1693536000000|2023-09-01 02:40:00|59.7|58.7|59.73|58.73|59.74|58.74|59.7|58.7|8
1693536300000|2023-09-01 02:45:00|59.72|58.72|59.7|58.7|59.72|58.72|59.7|58.7|21
1693536600000|2023-09-01 02:50:00|59.71|58.71|59.72|58.72|59.72|58.72|59.71|58.71|4
1693536900000|2023-09-01 02:55:00|59.71|58.71|59.67|58.67|59.71|58.71|59.67|58.67|10
1693537200000|2023-09-01 03:00:00|59.65|58.65|59.59|58.59|59.65|58.65|59.58|58.58|11
1693537500000|2023-09-01 03:05:00|59.6|58.6|59.61|58.61|59.65|58.65|59.6|58.6|32
1693537800000|2023-09-01 03:10:00|59.6|58.6|59.6|58.6|59.61|58.61|59.6|58.6|5
1693538100000|2023-09-01 03:15:00|59.61|58.61|59.62|58.62|59.63|58.63|59.6|58.6|7
1693538400000|2023-09-01 03:20:00|59.61|58.61|59.61|58.61|59.61|58.61|59.6|58.6|5
1693538700000|2023-09-01 03:25:00|59.6|58.6|59.61|58.61|59.63|58.63|59.6|58.6|9
1693539000000|2023-09-01 03:30:00|59.63|58.63|59.66|58.66|59.67|58.67|59.63|58.63|17
1693539300000|2023-09-01 03:35:00|59.68|58.68|59.66|58.66|59.68|58.68|59.66|58.66|5
1693539600000|2023-09-01 03:40:00|59.67|58.67|59.68|58.68|59.69|58.69|59.67|58.67|20
1693539900000|2023-09-01 03:45:00|59.69|58.69|59.7|58.7|59.71|58.71|59.68|58.68|40
1693540200000|2023-09-01 03:50:00|59.71|58.71|59.71|58.71|59.72|58.72|59.7|58.7|45
1693540500000|2023-09-01 03:55:00|59.7|58.7|59.69|58.69|59.71|58.71|59.69|58.69|6
1693540800000|2023-09-01 04:00:00|59.7|58.7|59.69|58.69|59.7|58.7|59.68|58.68|12
1693541100000|2023-09-01 04:05:00|59.7|58.7|59.7|58.7|59.7|58.7|59.69|58.69|9
1693541400000|2023-09-01 04:10:00|59.69|58.69|59.7|58.7|59.71|58.71|59.68|58.68|14
1693541700000|2023-09-01 04:15:00|59.71|58.71|59.7|58.7|59.72|58.72|59.7|58.7|4
1693542000000|2023-09-01 04:20:00|59.68|58.68|59.66|58.66|59.68|58.68|59.6|58.6|12
1693542300000|2023-09-01 04:25:00|59.65|58.65|59.58|58.58|59.66|58.66|59.58|58.58|19
1693542600000|2023-09-01 04:30:00|59.57|58.57|59.59|58.59|59.6|58.6|59.57|58.57|12
1693542900000|2023-09-01 04:35:00|59.58|58.58|59.58|58.58|59.59|58.59|59.57|58.57|15
1693543200000|2023-09-01 04:40:00|59.57|58.57|59.57|58.57|59.57|58.57|59.57|58.57|1
1693543500000|2023-09-01 04:45:00|59.58|58.58|59.57|58.57|59.59|58.59|59.57|58.57|4
1693544400000|2023-09-01 05:00:00|59.59|58.59|59.57|58.57|59.61|58.61|59.57|58.57|6
1693544700000|2023-09-01 05:05:00|59.58|58.58|59.58|58.58|59.59|58.59|59.58|58.58|9
1693545000000|2023-09-01 05:10:00|59.57|58.57|59.57|58.57|59.57|58.57|59.56|58.56|5
1693545300000|2023-09-01 05:15:00|59.56|58.56|59.53|58.53|59.56|58.56|59.52|58.52|8
1693545600000|2023-09-01 05:20:00|59.54|58.54|59.6|58.6|59.6|58.6|59.53|58.53|14
1693545900000|2023-09-01 05:25:00|59.59|58.59|59.6|58.6|59.61|58.61|59.59|58.59|18
1693546200000|2023-09-01 05:30:00|59.59|58.59|59.58|58.58|59.6|58.6|59.57|58.57|16
1693546500000|2023-09-01 05:35:00|59.57|58.57|59.57|58.57|59.59|58.59|59.57|58.57|5
1693546800000|2023-09-01 05:40:00|59.58|58.58|59.57|58.57|59.58|58.58|59.57|58.57|4
1693547100000|2023-09-01 05:45:00|59.58|58.58|59.63|58.63|59.64|58.64|59.58|58.58|28
1693547400000|2023-09-01 05:50:00|59.64|58.64|59.58|58.58|59.64|58.64|59.58|58.58|13
1693547700000|2023-09-01 05:55:00|59.57|58.57|59.58|58.58|59.58|58.58|59.57|58.57|26
1693548000000|2023-09-01 06:00:00|59.59|58.59|59.58|58.58|59.61|58.61|59.58|58.58|16
1693548300000|2023-09-01 06:05:00|59.6|58.6|59.6|58.6|59.61|58.61|59.59|58.59|5
1693548600000|2023-09-01 06:10:00|59.61|58.61|59.63|58.63|59.63|58.63|59.61|58.61|3
1693548900000|2023-09-01 06:15:00|59.62|58.62|59.59|58.59|59.65|58.65|59.57|58.57|21
1693549200000|2023-09-01 06:20:00|59.58|58.58|59.6|58.6|59.6|58.6|59.58|58.58|27
1693549500000|2023-09-01 06:25:00|59.61|58.61|59.59|58.59|59.62|58.62|59.58|58.58|12
1693549800000|2023-09-01 06:30:00|59.58|58.58|59.6|58.6|59.6|58.6|59.57|58.57|11
1693550100000|2023-09-01 06:35:00|59.59|58.59|59.58|58.58|59.6|58.6|59.57|58.57|44
1693550400000|2023-09-01 06:40:00|59.57|58.57|59.64|58.64|59.65|58.65|59.57|58.57|12
1693550700000|2023-09-01 06:45:00|59.65|58.65|59.64|58.64|59.65|58.65|59.64|58.64|30
1693551000000|2023-09-01 06:50:00|59.62|58.62|59.55|58.55|59.62|58.62|59.54|58.54|29
1693551300000|2023-09-01 06:55:00|59.56|58.56|59.56|58.56|59.56|58.56|59.54|58.54|17
1693551600000|2023-09-01 07:00:00|59.55|58.55|59.55|58.55|59.57|58.57|59.54|58.54|31
1693551900000|2023-09-01 07:05:00|59.54|58.54|59.54|58.54|59.55|58.55|59.54|58.54|13
1693552200000|2023-09-01 07:10:00|59.55|58.55|59.54|58.54|59.55|58.55|59.54|58.54|12
1693552500000|2023-09-01 07:15:00|59.55|58.55|59.55|58.55|59.56|58.56|59.54|58.54|9
1693552800000|2023-09-01 07:20:00|59.56|58.56|59.53|58.53|59.56|58.56|59.52|58.52|5
1693553100000|2023-09-01 07:25:00|59.54|58.54|59.47|58.47|59.55|58.55|59.47|58.47|23
1693553400000|2023-09-01 07:30:00|59.48|58.48|59.53|58.53|59.53|58.53|59.48|58.48|9
1693553700000|2023-09-01 07:35:00|59.54|58.54|59.53|58.53|59.54|58.54|59.53|58.53|2
1693554000000|2023-09-01 07:40:00|59.49|58.49|59.5|58.5|59.5|58.5|59.48|58.48|14
1693554300000|2023-09-01 07:45:00|59.51|58.51|59.52|58.52|59.55|58.55|59.5|58.5|17
1693554600000|2023-09-01 07:50:00|59.53|58.53|59.53|58.53|59.53|58.53|59.53|58.53|1
1693554900000|2023-09-01 07:55:00|59.54|58.54|59.64|58.64|59.64|58.64|59.53|58.53|6
1693555200000|2023-09-01 08:00:00|59.65|58.65|59.67|58.67|59.67|58.67|59.65|58.65|7
1693555500000|2023-09-01 08:05:00|59.66|58.66|59.64|58.64|59.67|58.67|59.64|58.64|7
1693556100000|2023-09-01 08:15:00|59.63|58.63|59.63|58.63|59.65|58.65|59.63|58.63|6
1693556400000|2023-09-01 08:20:00|59.6|58.6|59.57|58.57|59.62|58.62|59.57|58.57|30
1693556700000|2023-09-01 08:25:00|59.58|58.58|59.57|58.57|59.59|58.59|59.57|58.57|13
1693557000000|2023-09-01 08:30:00|59.55|58.55|59.61|58.61|59.61|58.61|59.51|58.51|9
1693557300000|2023-09-01 08:35:00|59.62|58.62|59.58|58.58|59.63|58.63|59.58|58.58|17
1693557600000|2023-09-01 08:40:00|59.59|58.59|59.58|58.58|59.6|58.6|59.58|58.58|6
1693557900000|2023-09-01 08:45:00|59.59|58.59|59.6|58.6|59.6|58.6|59.59|58.59|2
1693558200000|2023-09-01 08:50:00|59.61|58.61|59.64|58.64|59.64|58.64|59.61|58.61|8
1693558500000|2023-09-01 08:55:00|59.63|58.63|59.65|58.65|59.65|58.65|59.62|58.62|9
1693558800000|2023-09-01 09:00:00|59.64|58.64|59.63|58.63|59.64|58.64|59.62|58.62|18
1693559100000|2023-09-01 09:05:00|59.62|58.62|59.73|58.73|59.74|58.74|59.62|58.62|25
1693559400000|2023-09-01 09:10:00|59.72|58.72|59.8|58.8|59.86|58.86|59.72|58.72|23
1693559700000|2023-09-01 09:15:00|59.81|58.81|59.79|58.79|59.81|58.81|59.79|58.79|25
1693560000000|2023-09-01 09:20:00|59.8|58.8|59.75|58.75|59.8|58.8|59.75|58.75|15
1693560300000|2023-09-01 09:25:00|59.65|58.65|59.67|58.67|59.68|58.68|59.6|58.6|19
1693560600000|2023-09-01 09:30:00|59.66|58.66|59.61|58.61|59.67|58.67|59.6|58.6|10
1693560900000|2023-09-01 09:35:00|59.6|58.6|59.59|58.59|59.6|58.6|59.57|58.57|11
1693561200000|2023-09-01 09:40:00|59.58|58.58|59.59|58.59|59.6|58.6|59.57|58.57|16
1693561500000|2023-09-01 09:45:00|59.6|58.6|59.59|58.59|59.6|58.6|59.57|58.57|21
1693561800000|2023-09-01 09:50:00|59.6|58.6|59.57|58.57|59.6|58.6|59.57|58.57|28
1693562100000|2023-09-01 09:55:00|59.55|58.55|59.52|58.52|59.55|58.55|59.5|58.5|9
1693562400000|2023-09-01 10:00:00|59.53|58.53|59.52|58.52|59.53|58.53|59.5|58.5|10
1693562700000|2023-09-01 10:05:00|59.51|58.51|59.5|58.5|59.51|58.51|59.49|58.49|14
1693563000000|2023-09-01 10:10:00|59.49|58.49|59.49|58.49|59.5|58.5|59.47|58.47|31
1693563300000|2023-09-01 10:15:00|59.48|58.48|59.5|58.5|59.5|58.5|59.48|58.48|13
1693563600000|2023-09-01 10:20:00|59.51|58.51|59.4|58.4|59.51|58.51|59.4|58.4|15
1693563900000|2023-09-01 10:25:00|59.39|58.39|59.39|58.39|59.4|58.4|59.39|58.39|3
1693564200000|2023-09-01 10:30:00|59.38|58.38|59.44|58.44|59.44|58.44|59.38|58.38|16
1693564500000|2023-09-01 10:35:00|59.43|58.43|59.43|58.43|59.45|58.45|59.4|58.4|23
1693564800000|2023-09-01 10:40:00|59.44|58.44|59.39|58.39|59.44|58.44|59.39|58.39|17
1693565100000|2023-09-01 10:45:00|59.4|58.4|59.38|58.38|59.4|58.4|59.38|58.38|5
1693565400000|2023-09-01 10:50:00|59.39|58.39|59.32|58.32|59.39|58.39|59.3|58.3|7
1693565700000|2023-09-01 10:55:00|59.33|58.33|59.32|58.32|59.33|58.33|59.32|58.32|10
1693566000000|2023-09-01 11:00:00|59.34|58.34|59.4|58.4|59.41|58.41|59.34|58.34|5
1693566300000|2023-09-01 11:05:00|59.39|58.39|59.33|58.33|59.4|58.4|59.33|58.33|31
1693566600000|2023-09-01 11:10:00|59.34|58.34|59.29|58.29|59.34|58.34|59.29|58.29|17
1693566900000|2023-09-01 11:15:00|59.3|58.3|59.35|58.35|59.36|58.36|59.3|58.3|19
1693567200000|2023-09-01 11:20:00|59.36|58.36|59.39|58.39|59.39|58.39|59.35|58.35|22
1693567500000|2023-09-01 11:25:00|59.41|58.41|59.35|58.35|59.41|58.41|59.35|58.35|13
1693567800000|2023-09-01 11:30:00|59.36|58.36|59.41|58.41|59.42|58.42|59.36|58.36|18
1693568100000|2023-09-01 11:35:00|59.42|58.42|59.52|58.52|59.52|58.52|59.41|58.41|25
1693568400000|2023-09-01 11:40:00|59.53|58.53|59.58|58.58|59.59|58.59|59.52|58.52|20
1693568700000|2023-09-01 11:45:00|59.59|58.59|59.66|58.66|59.67|58.67|59.58|58.58|48
1693569000000|2023-09-01 11:50:00|59.65|58.65|59.65|58.65|59.66|58.66|59.6|58.6|15
1693569300000|2023-09-01 11:55:00|59.66|58.66|59.66|58.66|59.67|58.67|59.65|58.65|9
1693569600000|2023-09-01 12:00:00|59.67|58.67|59.65|58.65|59.67|58.67|59.65|58.65|41
1693569900000|2023-09-01 12:05:00|59.66|58.66|59.67|58.67|59.67|58.67|59.6|58.6|16
1693570200000|2023-09-01 12:10:00|59.66|58.66|59.69|58.69|59.69|58.69|59.66|58.66|16
1693570500000|2023-09-01 12:15:00|59.68|58.68|59.75|58.75|59.77|58.77|59.68|58.68|28
1693570800000|2023-09-01 12:20:00|59.76|58.76|59.76|58.76|59.78|58.78|59.76|58.76|33
1693571100000|2023-09-01 12:25:00|59.77|58.77|59.72|58.72|59.77|58.77|59.7|58.7|37
1693571400000|2023-09-01 12:30:00|59.73|58.73|59.65|58.65|59.78|58.78|59.65|58.65|74
1693571700000|2023-09-01 12:35:00|59.66|58.66|59.66|58.66|59.76|58.76|59.65|58.65|30
1693572000000|2023-09-01 12:40:00|59.65|58.65|59.57|58.57|59.66|58.66|59.56|58.56|50
1693572300000|2023-09-01 12:45:00|59.56|58.56|59.67|58.67|59.67|58.67|59.56|58.56|53
1693572600000|2023-09-01 12:50:00|59.66|58.66|59.67|58.67|59.68|58.68|59.65|58.65|20
1693572900000|2023-09-01 12:55:00|59.66|58.66|59.67|58.67|59.68|58.68|59.65|58.65|28
1693573200000|2023-09-01 13:00:00|59.68|58.68|59.7|58.7|59.7|58.7|59.67|58.67|27
1693573500000|2023-09-01 13:05:00|59.71|58.71|59.77|58.77|59.77|58.77|59.71|58.71|13
1693573800000|2023-09-01 13:10:00|59.78|58.78|59.76|58.76|59.79|58.79|59.75|58.75|11
1693574100000|2023-09-01 13:15:00|59.75|58.75|59.77|58.77|59.78|58.78|59.75|58.75|19
1693574400000|2023-09-01 13:20:00|59.78|58.78|59.77|58.77|59.78|58.78|59.77|58.77|4
1693574700000|2023-09-01 13:25:00|59.78|58.78|59.77|58.77|59.78|58.78|59.77|58.77|4
1693575000000|2023-09-01 13:30:00|59.78|58.78|59.78|58.78|59.85|58.85|59.76|58.76|17
1693575300000|2023-09-01 13:35:00|59.77|58.77|59.6|58.6|59.78|58.78|59.6|58.6|23
1693575600000|2023-09-01 13:40:00|59.59|58.59|59.56|58.56|59.6|58.6|59.55|58.55|29
1693575900000|2023-09-01 13:45:00|59.55|58.55|59.43|58.43|59.55|58.55|59.35|58.35|92
1693576200000|2023-09-01 13:50:00|59.42|58.42|59.4|58.4|59.44|58.44|59.26|58.26|94
1693576500000|2023-09-01 13:55:00|59.39|58.39|59.6|58.6|59.66|58.66|59.39|58.39|88
1693576800000|2023-09-01 14:00:00|59.59|58.59|59.6|58.6|59.67|58.67|59.55|58.55|135
1693577100000|2023-09-01 14:05:00|59.61|58.61|59.6|58.6|59.65|58.65|59.59|58.59|57
1693577400000|2023-09-01 14:10:00|59.61|58.61|59.45|58.45|59.61|58.61|59.44|58.44|24
1693577700000|2023-09-01 14:15:00|59.44|58.44|59.45|58.45|59.46|58.46|59.35|58.35|39
1693578000000|2023-09-01 14:20:00|59.46|58.46|59.35|58.35|59.46|58.46|59.35|58.35|39
1693578300000|2023-09-01 14:25:00|59.36|58.36|59.27|58.27|59.36|58.36|59.27|58.27|49
1693578600000|2023-09-01 14:30:00|59.28|58.28|59.08|58.08|59.28|58.28|59.04|58.04|82
1693578900000|2023-09-01 14:35:00|59.09|58.09|59.13|58.13|59.21|58.21|59.08|58.08|75
1693579200000|2023-09-01 14:40:00|59.12|58.12|59.15|58.15|59.18|58.18|59.08|58.08|83
1693579500000|2023-09-01 14:45:00|59.16|58.16|58.77|57.77|59.17|58.17|58.6|57.6|162
1693579800000|2023-09-01 14:50:00|58.83|57.83|58.88|57.88|59.03|58.03|58.83|57.83|71
1693580100000|2023-09-01 14:55:00|58.89|57.89|58.9|57.9|58.95|57.95|58.88|57.88|66
1693580400000|2023-09-01 15:00:00|58.88|57.88|58.67|57.67|58.89|57.89|58.67|57.67|97
1693580700000|2023-09-01 15:05:00|58.65|57.65|58.96|57.96|58.96|57.96|58.6|57.6|91
1693581000000|2023-09-01 15:10:00|58.97|57.97|58.99|57.99|59.06|58.06|58.96|57.96|75
1693581300000|2023-09-01 15:15:00|58.98|57.98|59.06|58.06|59.07|58.07|58.97|57.97|109
1693581600000|2023-09-01 15:20:00|59.07|58.07|59.17|58.17|59.2|58.2|59|58|88
1693581900000|2023-09-01 15:25:00|59.16|58.16|59.08|58.08|59.17|58.17|59.07|58.07|47
1693582200000|2023-09-01 15:30:00|59.09|58.09|59.1|58.1|59.17|58.17|59.08|58.08|68
1693582500000|2023-09-01 15:35:00|59.11|58.11|59.16|58.16|59.2|58.2|59.11|58.11|34
1693582800000|2023-09-01 15:40:00|59.15|58.15|59.06|58.06|59.16|58.16|59.04|58.04|53
1693583100000|2023-09-01 15:45:00|59.05|58.05|59.01|58.01|59.06|58.06|59|58|28
1693583400000|2023-09-01 15:50:00|59.02|58.02|58.99|57.99|59.05|58.05|58.94|57.94|47
1693583700000|2023-09-01 15:55:00|59|58|58.95|57.95|59.03|58.03|58.89|57.89|66
1693584000000|2023-09-01 16:00:00|58.94|57.94|58.79|57.79|58.95|57.95|58.74|57.74|85
1693584300000|2023-09-01 16:05:00|58.77|57.77|58.77|57.77|58.86|57.86|58.76|57.76|43
1693584600000|2023-09-01 16:10:00|58.76|57.76|58.89|57.89|58.9|57.9|58.69|57.69|44
1693584900000|2023-09-01 16:15:00|58.9|57.9|58.86|57.86|58.94|57.94|58.78|57.78|56
1693585200000|2023-09-01 16:20:00|58.85|57.85|58.94|57.94|58.94|57.94|58.85|57.85|51
1693585500000|2023-09-01 16:25:00|58.93|57.93|59.19|58.19|59.25|58.25|58.93|57.93|83
1693585800000|2023-09-01 16:30:00|59.18|58.18|59.21|58.21|59.26|58.26|59.18|58.18|81
1693586100000|2023-09-01 16:35:00|59.2|58.2|59.1|58.1|59.22|58.22|59.08|58.08|41
1693586400000|2023-09-01 16:40:00|59.09|58.09|58.96|57.96|59.09|58.09|58.95|57.95|60
1693586700000|2023-09-01 16:45:00|58.95|57.95|58.97|57.97|58.97|57.97|58.9|57.9|43
1693587000000|2023-09-01 16:50:00|58.96|57.96|58.97|57.97|59.05|58.05|58.96|57.96|71
1693587300000|2023-09-01 16:55:00|58.96|57.96|58.85|57.85|58.96|57.96|58.82|57.82|91
1693587600000|2023-09-01 17:00:00|58.83|57.83|58.68|57.68|58.84|57.84|58.56|57.56|112
1693587900000|2023-09-01 17:05:00|58.69|57.69|58.64|57.64|58.76|57.76|58.57|57.57|85
1693588200000|2023-09-01 17:10:00|58.61|57.61|57.94|56.94|58.62|57.62|57.94|56.94|256
1693588500000|2023-09-01 17:15:00|57.89|56.89|58.12|57.12|58.21|57.21|57.77|56.77|131
1693588800000|2023-09-01 17:20:00|58.11|57.11|58.32|57.32|58.36|57.36|58.1|57.1|50
1693589100000|2023-09-01 17:25:00|58.31|57.31|57.9|56.9|58.43|57.43|57.87|56.87|158
1693589400000|2023-09-01 17:30:00|57.89|56.89|58.09|57.09|58.16|57.16|57.88|56.88|69
1693589700000|2023-09-01 17:35:00|58.1|57.1|58.07|57.07|58.14|57.14|57.96|56.96|118
1693590000000|2023-09-01 17:40:00|58.06|57.06|58.14|57.14|58.16|57.16|57.98|56.98|96
1693590300000|2023-09-01 17:45:00|58.13|57.13|58.13|57.13|58.2|57.2|58.05|57.05|82
1693590600000|2023-09-01 17:50:00|58.12|57.12|58.06|57.06|58.15|57.15|58.05|57.05|88
1693590900000|2023-09-01 17:55:00|58.07|57.07|58.06|57.06|58.15|57.15|58.04|57.04|80
1693591200000|2023-09-01 18:00:00|58.07|57.07|58.06|57.06|58.09|57.09|58|57|70
1693591500000|2023-09-01 18:05:00|58.07|57.07|58.29|57.29|58.29|57.29|58.07|57.07|37
1693591800000|2023-09-01 18:10:00|58.3|57.3|58.26|57.26|58.32|57.32|58.25|57.25|35
1693592100000|2023-09-01 18:15:00|58.27|57.27|58.29|57.29|58.34|57.34|58.24|57.24|58
1693592400000|2023-09-01 18:20:00|58.28|57.28|58.25|57.25|58.29|57.29|58.24|57.24|27
1693592700000|2023-09-01 18:25:00|58.27|57.27|58.27|57.27|58.29|57.29|58.24|57.24|44
1693593000000|2023-09-01 18:30:00|58.26|57.26|58.24|57.24|58.33|57.33|58.24|57.24|44
1693593300000|2023-09-01 18:35:00|58.25|57.25|58.28|57.28|58.28|57.28|58.23|57.23|40
1693593600000|2023-09-01 18:40:00|58.29|57.29|58.52|57.52|58.56|57.56|58.29|57.29|76
1693593900000|2023-09-01 18:45:00|58.53|57.53|58.69|57.69|58.84|57.84|58.5|57.5|109
1693594200000|2023-09-01 18:50:00|58.66|57.66|58.59|57.59|58.68|57.68|58.58|57.58|101
1693594500000|2023-09-01 18:55:00|58.6|57.6|58.47|57.47|58.61|57.61|58.43|57.43|87
1693594800000|2023-09-01 19:00:00|58.48|57.48|58.46|57.46|58.5|57.5|58.46|57.46|41
1693595100000|2023-09-01 19:05:00|58.47|57.47|58.42|57.42|58.47|57.47|58.41|57.41|60
1693595400000|2023-09-01 19:10:00|58.41|57.41|58.35|57.35|58.42|57.42|58.32|57.32|36
1693595700000|2023-09-01 19:15:00|58.34|57.34|58.33|57.33|58.38|57.38|58.29|57.29|37
1693596000000|2023-09-01 19:20:00|58.34|57.34|58.37|57.37|58.37|57.37|58.3|57.3|16
1693596300000|2023-09-01 19:25:00|58.38|57.38|58.45|57.45|58.46|57.46|58.35|57.35|32
1693596600000|2023-09-01 19:30:00|58.46|57.46|58.47|57.47|58.5|57.5|58.45|57.45|33
1693596900000|2023-09-01 19:35:00|58.48|57.48|58.45|57.45|58.48|57.48|58.45|57.45|18
1693597200000|2023-09-01 19:40:00|58.42|57.42|58.36|57.36|58.42|57.42|58.35|57.35|15
1693597500000|2023-09-01 19:45:00|58.35|57.35|58.38|57.38|58.38|57.38|58.3|57.3|13
1693597800000|2023-09-01 19:50:00|58.37|57.37|58.37|57.37|58.37|57.37|58.35|57.35|11
1693598100000|2023-09-01 19:55:00|58.38|57.38|58.49|57.49|58.5|57.5|58.38|57.38|23
1693598400000|2023-09-01 20:00:00|58.48|57.48|58.27|57.27|58.49|57.49|58.26|57.26|63
1693598700000|2023-09-01 20:05:00|58.26|57.26|58.3|57.3|58.3|57.3|58.19|57.19|45
1693599000000|2023-09-01 20:10:00|58.29|57.29|58.37|57.37|58.37|57.37|58.28|57.28|53
1693599300000|2023-09-01 20:15:00|58.38|57.38|58.56|57.56|58.56|57.56|58.36|57.36|75
1693599600000|2023-09-01 20:20:00|58.57|57.57|58.59|57.59|58.67|57.67|58.57|57.57|57
1693599900000|2023-09-01 20:25:00|58.6|57.6|58.58|57.58|58.6|57.6|58.49|57.49|60
1693600200000|2023-09-01 20:30:00|58.6|57.6|58.69|57.69|58.91|57.91|58.58|57.58|150
1693600500000|2023-09-01 20:35:00|58.68|57.68|58.69|57.69|58.75|57.75|58.65|57.65|155
1693600800000|2023-09-01 20:40:00|58.7|57.7|58.58|57.58|58.7|57.7|58.58|57.58|75
1693601100000|2023-09-01 20:45:00|58.57|57.57|58.54|57.54|58.57|57.57|58.48|57.48|60
1693601400000|2023-09-01 20:50:00|58.52|57.52|58.48|57.48|58.56|57.56|58.48|57.48|66
1693601700000|2023-09-01 20:55:00|58.49|57.49|58.45|57.45|58.54|57.54|58.44|57.44|21
1693638000000|2023-09-02 07:00:00|58.55|57.55|58.47|57.47|58.57|57.57|58.45|57.45|49
1693638300000|2023-09-02 07:05:00|58.48|57.48|58.6|57.6|58.6|57.6|58.47|57.47|36
1693638600000|2023-09-02 07:10:00|58.59|57.59|58.55|57.55|58.59|57.59|58.54|57.54|12
1693638900000|2023-09-02 07:15:00|58.56|57.56|58.58|57.58|58.58|57.58|58.55|57.55|19
1693639200000|2023-09-02 07:20:00|58.59|57.59|58.57|57.57|58.59|57.59|58.56|57.56|11
1693639500000|2023-09-02 07:25:00|58.56|57.56|58.65|57.65|58.65|57.65|58.56|57.56|13
1693639800000|2023-09-02 07:30:00|58.66|57.66|58.77|57.77|58.77|57.77|58.66|57.66|21
1693640100000|2023-09-02 07:35:00|58.78|57.78|58.74|57.74|58.78|57.78|58.68|57.68|39
1693640400000|2023-09-02 07:40:00|58.73|57.73|58.75|57.75|58.76|57.76|58.68|57.68|29
1693640700000|2023-09-02 07:45:00|58.76|57.76|58.77|57.77|58.79|57.79|58.74|57.74|18
1693641000000|2023-09-02 07:50:00|58.78|57.78|58.79|57.79|58.79|57.79|58.76|57.76|13
1693641300000|2023-09-02 07:55:00|58.78|57.78|58.75|57.75|58.79|57.79|58.73|57.73|20
1693641600000|2023-09-02 08:00:00|58.74|57.74|58.68|57.68|58.79|57.79|58.67|57.67|16
1693641900000|2023-09-02 08:05:00|58.67|57.67|58.65|57.65|58.69|57.69|58.65|57.65|29
1693642200000|2023-09-02 08:10:00|58.66|57.66|58.75|57.75|58.75|57.75|58.65|57.65|20
1693642500000|2023-09-02 08:15:00|58.74|57.74|58.58|57.58|58.74|57.74|58.58|57.58|24
1693642800000|2023-09-02 08:20:00|58.57|57.57|58.58|57.58|58.58|57.58|58.53|57.53|20
1693643100000|2023-09-02 08:25:00|58.57|57.57|58.54|57.54|58.66|57.66|58.48|57.48|49
1693643400000|2023-09-02 08:30:00|58.55|57.55|58.47|57.47|58.57|57.57|58.47|57.47|42
1693643700000|2023-09-02 08:35:00|58.46|57.46|58.48|57.48|58.49|57.49|58.46|57.46|32
1693644000000|2023-09-02 08:40:00|58.49|57.49|58.47|57.47|58.49|57.49|58.45|57.45|39
1693644300000|2023-09-02 08:45:00|58.48|57.48|58.49|57.49|58.49|57.49|58.36|57.36|45
1693644600000|2023-09-02 08:50:00|58.48|57.48|58.57|57.57|58.58|57.58|58.48|57.48|28
1693644900000|2023-09-02 08:55:00|58.56|57.56|58.39|57.39|58.56|57.56|58.38|57.38|57
1693645200000|2023-09-02 09:00:00|58.42|57.42|58.37|57.37|58.45|57.45|58.36|57.36|35
1693645500000|2023-09-02 09:05:00|58.38|57.38|58.38|57.38|58.38|57.38|58.27|57.27|49
1693645800000|2023-09-02 09:10:00|58.39|57.39|58.45|57.45|58.46|57.46|58.38|57.38|28
1693646100000|2023-09-02 09:15:00|58.44|57.44|58.45|57.45|58.46|57.46|58.39|57.39|23
1693646400000|2023-09-02 09:20:00|58.47|57.47|58.48|57.48|58.55|57.55|58.46|57.46|49
1693646700000|2023-09-02 09:25:00|58.49|57.49|58.48|57.48|58.5|57.5|58.48|57.48|8
1693647000000|2023-09-02 09:30:00|58.47|57.47|58.54|57.54|58.54|57.54|58.47|57.47|23
1693647300000|2023-09-02 09:35:00|58.55|57.55|58.58|57.58|58.58|57.58|58.47|57.47|37
1693647600000|2023-09-02 09:40:00|58.59|57.59|58.58|57.58|58.59|57.59|58.52|57.52|28
1693647900000|2023-09-02 09:45:00|58.57|57.57|58.56|57.56|58.59|57.59|58.55|57.55|20
1693648200000|2023-09-02 09:50:00|58.55|57.55|58.58|57.58|58.58|57.58|58.54|57.54|18
1693648500000|2023-09-02 09:55:00|58.56|57.56|58.58|57.58|58.59|57.59|58.56|57.56|12
1693648800000|2023-09-02 10:00:00|58.59|57.59|58.59|57.59|58.66|57.66|58.57|57.57|30
1693649100000|2023-09-02 10:05:00|58.58|57.58|58.55|57.55|58.59|57.59|58.53|57.53|27
1693649400000|2023-09-02 10:10:00|58.56|57.56|58.58|57.58|58.65|57.65|58.55|57.55|58
1693649700000|2023-09-02 10:15:00|58.57|57.57|58.55|57.55|58.58|57.58|58.54|57.54|16
1693650000000|2023-09-02 10:20:00|58.54|57.54|58.56|57.56|58.59|57.59|58.54|57.54|19
1693650300000|2023-09-02 10:25:00|58.57|57.57|58.58|57.58|58.59|57.59|58.57|57.57|18
1693650600000|2023-09-02 10:30:00|58.59|57.59|58.65|57.65|58.67|57.67|58.59|57.59|20
1693650900000|2023-09-02 10:35:00|58.64|57.64|58.65|57.65|58.65|57.65|58.57|57.57|23
1693651200000|2023-09-02 10:40:00|58.64|57.64|58.65|57.65|58.65|57.65|58.63|57.63|22
1693651500000|2023-09-02 10:45:00|58.64|57.64|58.64|57.64|58.74|57.74|58.64|57.64|58
1693651800000|2023-09-02 10:50:00|58.65|57.65|58.58|57.58|58.65|57.65|58.57|57.57|22
1693652100000|2023-09-02 10:55:00|58.59|57.59|58.58|57.58|58.59|57.59|58.57|57.57|23
1693652400000|2023-09-02 11:00:00|58.59|57.59|58.64|57.64|58.64|57.64|58.56|57.56|14
1693652700000|2023-09-02 11:05:00|58.65|57.65|58.58|57.58|58.65|57.65|58.58|57.58|19
1693653000000|2023-09-02 11:10:00|58.56|57.56|58.62|57.62|58.62|57.62|58.56|57.56|12
1693653300000|2023-09-02 11:15:00|58.63|57.63|58.57|57.57|58.63|57.63|58.54|57.54|29
1693653600000|2023-09-02 11:20:00|58.56|57.56|58.58|57.58|58.6|57.6|58.56|57.56|37
1693653900000|2023-09-02 11:25:00|58.57|57.57|58.54|57.54|58.57|57.57|58.48|57.48|36
1693654200000|2023-09-02 11:30:00|58.55|57.55|58.55|57.55|58.55|57.55|58.54|57.54|33
1693654500000|2023-09-02 11:35:00|58.56|57.56|58.57|57.57|58.58|57.58|58.55|57.55|19
1693654800000|2023-09-02 11:40:00|58.55|57.55|58.46|57.46|58.57|57.57|58.45|57.45|40
1693655100000|2023-09-02 11:45:00|58.45|57.45|58.47|57.47|58.48|57.48|58.45|57.45|25
1693655400000|2023-09-02 11:50:00|58.46|57.46|58.47|57.47|58.48|57.48|58.46|57.46|20
1693655700000|2023-09-02 11:55:00|58.48|57.48|58.46|57.46|58.48|57.48|58.45|57.45|29
1693656000000|2023-09-02 12:00:00|58.47|57.47|58.46|57.46|58.47|57.47|58.45|57.45|24
1693656300000|2023-09-02 12:05:00|58.47|57.47|58.45|57.45|58.47|57.47|58.45|57.45|23
1693656600000|2023-09-02 12:10:00|58.44|57.44|58.45|57.45|58.46|57.46|58.44|57.44|20
1693656900000|2023-09-02 12:15:00|58.44|57.44|58.44|57.44|58.45|57.45|58.43|57.43|13
1693657200000|2023-09-02 12:20:00|58.43|57.43|58.46|57.46|58.46|57.46|58.43|57.43|6
1693657500000|2023-09-02 12:25:00|58.45|57.45|58.45|57.45|58.45|57.45|58.43|57.43|34
1693657800000|2023-09-02 12:30:00|58.44|57.44|58.45|57.45|58.45|57.45|58.44|57.44|2
1693658100000|2023-09-02 12:35:00|58.44|57.44|58.44|57.44|58.45|57.45|58.38|57.38|22
1693658400000|2023-09-02 12:40:00|58.43|57.43|58.44|57.44|58.44|57.44|58.43|57.43|2
1693658700000|2023-09-02 12:45:00|58.45|57.45|58.38|57.38|58.46|57.46|58.36|57.36|21
1693659000000|2023-09-02 12:50:00|58.37|57.37|58.37|57.37|58.37|57.37|58.35|57.35|11
1693659300000|2023-09-02 12:55:00|58.35|57.35|58.42|57.42|58.43|57.43|58.35|57.35|16
1693659600000|2023-09-02 13:00:00|58.43|57.43|58.38|57.38|58.43|57.43|58.36|57.36|19
1693659900000|2023-09-02 13:05:00|58.37|57.37|58.28|57.28|58.38|57.38|58.27|57.27|18
1693660200000|2023-09-02 13:10:00|58.26|57.26|58.18|57.18|58.29|57.29|58.14|57.14|36
1693660500000|2023-09-02 13:15:00|58.19|57.19|58.07|57.07|58.19|57.19|58.02|57.02|52
1693660800000|2023-09-02 13:20:00|58.08|57.08|58.18|57.18|58.19|57.19|58.07|57.07|29
1693661100000|2023-09-02 13:25:00|58.17|57.17|58.28|57.28|58.34|57.34|58.17|57.17|38
1693661400000|2023-09-02 13:30:00|58.29|57.29|58.34|57.34|58.36|57.36|58.27|57.27|55
1693661700000|2023-09-02 13:35:00|58.33|57.33|58.41|57.41|58.41|57.41|58.28|57.28|46
1693662000000|2023-09-02 13:40:00|58.4|57.4|58.4|57.4|58.41|57.41|58.38|57.38|37
1693662300000|2023-09-02 13:45:00|58.39|57.39|58.39|57.39|58.4|57.4|58.38|57.38|23
1693662600000|2023-09-02 13:50:00|58.37|57.37|58.29|57.29|58.4|57.4|58.25|57.25|55
1693662900000|2023-09-02 13:55:00|58.3|57.3|58.29|57.29|58.31|57.31|58.28|57.28|56
1693663200000|2023-09-02 14:00:00|58.31|57.31|58.38|57.38|58.39|57.39|58.31|57.31|26
1693663500000|2023-09-02 14:05:00|58.39|57.39|58.38|57.38|58.45|57.45|58.38|57.38|29
1693663800000|2023-09-02 14:10:00|58.39|57.39|58.38|57.38|58.4|57.4|58.37|57.37|40
1693664100000|2023-09-02 14:15:00|58.39|57.39|58.31|57.31|58.4|57.4|58.29|57.29|28
1693664400000|2023-09-02 14:20:00|58.32|57.32|58.29|57.29|58.35|57.35|58.28|57.28|60
1693664700000|2023-09-02 14:25:00|58.28|57.28|58.29|57.29|58.3|57.3|58.28|57.28|7
1693665000000|2023-09-02 14:30:00|58.28|57.28|58.3|57.3|58.39|57.39|58.27|57.27|55
1693665300000|2023-09-02 14:35:00|58.29|57.29|58.3|57.3|58.35|57.35|58.28|57.28|19
1693665600000|2023-09-02 14:40:00|58.29|57.29|58.4|57.4|58.4|57.4|58.27|57.27|28
1693665900000|2023-09-02 14:45:00|58.39|57.39|58.57|57.57|58.57|57.57|58.39|57.39|27
1693666200000|2023-09-02 14:50:00|58.56|57.56|58.44|57.44|58.56|57.56|58.39|57.39|66
1693666500000|2023-09-02 14:55:00|58.41|57.41|58.37|57.37|58.45|57.45|58.36|57.36|48
1693666800000|2023-09-02 15:00:00|58.36|57.36|58.39|57.39|58.39|57.39|58.35|57.35|34
1693667100000|2023-09-02 15:05:00|58.38|57.38|58.58|57.58|58.59|57.59|58.38|57.38|89
1693667400000|2023-09-02 15:10:00|58.59|57.59|58.58|57.58|58.59|57.59|58.56|57.56|34
1693667700000|2023-09-02 15:15:00|58.56|57.56|58.58|57.58|58.66|57.66|58.56|57.56|52
1693668000000|2023-09-02 15:20:00|58.57|57.57|58.57|57.57|58.58|57.58|58.55|57.55|19
1693668300000|2023-09-02 15:25:00|58.59|57.59|58.59|57.59|58.68|57.68|58.56|57.56|75
1693668600000|2023-09-02 15:30:00|58.6|57.6|58.58|57.58|58.67|57.67|58.56|57.56|40
1693668900000|2023-09-02 15:35:00|58.57|57.57|58.58|57.58|58.59|57.59|58.56|57.56|41
1693669200000|2023-09-02 15:40:00|58.59|57.59|58.68|57.68|58.69|57.69|58.58|57.58|47
1693669500000|2023-09-02 15:45:00|58.67|57.67|58.5|57.5|58.67|57.67|58.48|57.48|39
1693669800000|2023-09-02 15:50:00|58.49|57.49|58.49|57.49|58.5|57.5|58.45|57.45|22
1693670100000|2023-09-02 15:55:00|58.5|57.5|58.49|57.49|58.5|57.5|58.47|57.47|20
1693670400000|2023-09-02 16:00:00|58.48|57.48|58.48|57.48|58.5|57.5|58.46|57.46|27
1693670700000|2023-09-02 16:05:00|58.49|57.49|58.48|57.48|58.49|57.49|58.47|57.47|16
1693671000000|2023-09-02 16:10:00|58.47|57.47|58.6|57.6|58.6|57.6|58.46|57.46|31
1693671300000|2023-09-02 16:15:00|58.59|57.59|58.58|57.58|58.6|57.6|58.56|57.56|34
1693671600000|2023-09-02 16:20:00|58.56|57.56|58.57|57.57|58.59|57.59|58.56|57.56|29
1693671900000|2023-09-02 16:25:00|58.54|57.54|58.37|57.37|58.54|57.54|58.37|57.37|35
1693672200000|2023-09-02 16:30:00|58.36|57.36|58.36|57.36|58.38|57.38|58.33|57.33|43
1693672500000|2023-09-02 16:35:00|58.37|57.37|58.34|57.34|58.37|57.37|58.24|57.24|42
1693672800000|2023-09-02 16:40:00|58.35|57.35|58.27|57.27|58.37|57.37|58.27|57.27|31
1693673100000|2023-09-02 16:45:00|58.26|57.26|58.37|57.37|58.37|57.37|58.26|57.26|37
1693673400000|2023-09-02 16:50:00|58.36|57.36|58.24|57.24|58.36|57.36|58.16|57.16|57
1693673700000|2023-09-02 16:55:00|58.25|57.25|58.25|57.25|58.27|57.27|58.15|57.15|47
1693674000000|2023-09-02 17:00:00|58.24|57.24|58.28|57.28|58.28|57.28|58.24|57.24|21
1693674300000|2023-09-02 17:05:00|58.27|57.27|58.26|57.26|58.29|57.29|58.26|57.26|15
1693674600000|2023-09-02 17:10:00|58.27|57.27|58.28|57.28|58.32|57.32|58.27|57.27|17
1693674900000|2023-09-02 17:15:00|58.27|57.27|58.38|57.38|58.38|57.38|58.27|57.27|35
1693675200000|2023-09-02 17:20:00|58.37|57.37|58.4|57.4|58.41|57.41|58.36|57.36|26
1693675500000|2023-09-02 17:25:00|58.39|57.39|58.48|57.48|58.49|57.49|58.38|57.38|27
1693675800000|2023-09-02 17:30:00|58.47|57.47|58.39|57.39|58.48|57.48|58.36|57.36|63
1693676100000|2023-09-02 17:35:00|58.38|57.38|58.28|57.28|58.38|57.38|58.26|57.26|61
1693676400000|2023-09-02 17:40:00|58.27|57.27|58.26|57.26|58.3|57.3|58.16|57.16|48
1693676700000|2023-09-02 17:45:00|58.25|57.25|58.16|57.16|58.27|57.27|58.15|57.15|47
1693677000000|2023-09-02 17:50:00|58.19|57.19|57.97|56.97|58.19|57.19|57.93|56.93|113
1693677300000|2023-09-02 17:55:00|57.98|56.98|58|57|58.01|57.01|57.94|56.94|52
1693677600000|2023-09-02 18:00:00|58.01|57.01|58.09|57.09|58.11|57.11|57.98|56.98|59
1693677900000|2023-09-02 18:05:00|58.08|57.08|57.86|56.86|58.1|57.1|57.79|56.79|102
1693678200000|2023-09-02 18:10:00|57.87|56.87|57.89|56.89|57.9|56.9|57.82|56.82|56
1693678500000|2023-09-02 18:15:00|57.88|56.88|57.54|56.54|57.89|56.89|57.28|56.28|165
1693678800000|2023-09-02 18:20:00|57.53|56.53|57.58|56.58|57.65|56.65|57.49|56.49|111
1693679100000|2023-09-02 18:25:00|57.59|56.59|57.48|56.48|57.68|56.68|57.43|56.43|101
1693679400000|2023-09-02 18:30:00|57.47|56.47|57.57|56.57|57.57|56.57|57.4|56.4|94
1693679700000|2023-09-02 18:35:00|57.56|56.56|57.76|56.76|57.76|56.76|57.56|56.56|48
1693680000000|2023-09-02 18:40:00|57.75|56.75|57.59|56.59|57.76|56.76|57.58|56.58|38
1693680300000|2023-09-02 18:45:00|57.6|56.6|57.65|56.65|57.66|56.66|57.58|56.58|47
1693680600000|2023-09-02 18:50:00|57.66|56.66|57.75|56.75|57.75|56.75|57.64|56.64|32
1693680900000|2023-09-02 18:55:00|57.76|56.76|57.76|56.76|57.76|56.76|57.68|56.68|25
1693681200000|2023-09-02 19:00:00|57.75|56.75|57.77|56.77|57.77|56.77|57.75|56.75|13
1693681500000|2023-09-02 19:05:00|57.79|56.79|57.79|56.79|57.84|56.84|57.78|56.78|19
1693681800000|2023-09-02 19:10:00|57.78|56.78|57.81|56.81|57.81|56.81|57.78|56.78|6
1693682100000|2023-09-02 19:15:00|57.8|56.8|57.86|56.86|57.86|56.86|57.79|56.79|22
1693682400000|2023-09-02 19:20:00|57.87|56.87|57.88|56.88|57.89|56.89|57.86|56.86|11
1693682700000|2023-09-02 19:25:00|57.89|56.89|57.85|56.85|57.89|56.89|57.83|56.83|20
1693683000000|2023-09-02 19:30:00|57.86|56.86|57.89|56.89|57.89|56.89|57.86|56.86|15
1693683300000|2023-09-02 19:35:00|57.92|56.92|57.99|56.99|57.99|56.99|57.92|56.92|40
1693683600000|2023-09-02 19:40:00|58|57|57.99|56.99|58|57|57.97|56.97|10
1693683900000|2023-09-02 19:45:00|57.98|56.98|58.07|57.07|58.07|57.07|57.97|56.97|13
1693684200000|2023-09-02 19:50:00|58.06|57.06|57.96|56.96|58.08|57.08|57.96|56.96|14
1693684500000|2023-09-02 19:55:00|57.98|56.98|57.98|56.98|57.98|56.98|57.96|56.96|15
1693684800000|2023-09-02 20:00:00|57.97|56.97|57.95|56.95|57.98|56.98|57.89|56.89|40
1693685100000|2023-09-02 20:05:00|57.96|56.96|57.94|56.94|57.97|56.97|57.94|56.94|28
1693685400000|2023-09-02 20:10:00|57.95|56.95|57.89|56.89|57.97|56.97|57.88|56.88|23
1693685700000|2023-09-02 20:15:00|57.88|56.88|57.89|56.89|57.9|56.9|57.87|56.87|18
1693686000000|2023-09-02 20:20:00|57.88|56.88|57.88|56.88|57.96|56.96|57.88|56.88|21
1693686300000|2023-09-02 20:25:00|57.89|56.89|57.87|56.87|57.89|56.89|57.87|56.87|7
1693686600000|2023-09-02 20:30:00|57.86|56.86|57.88|56.88|57.89|56.89|57.86|56.86|26
1693686900000|2023-09-02 20:35:00|57.87|56.87|57.93|56.93|57.93|56.93|57.86|56.86|22
1693687200000|2023-09-02 20:40:00|57.94|56.94|57.89|56.89|57.94|56.94|57.87|56.87|18
1693687500000|2023-09-02 20:45:00|57.88|56.88|57.89|56.89|57.9|56.9|57.87|56.87|6
1693687800000|2023-09-02 20:50:00|57.9|56.9|57.88|56.88|57.94|56.94|57.88|56.88|17
1693688100000|2023-09-02 20:55:00|57.89|56.89|57.88|56.88|57.9|56.9|57.87|56.87|10
1693688400000|2023-09-02 21:00:00|57.89|56.89|57.89|56.89|57.9|56.9|57.88|56.88|19
1693688700000|2023-09-02 21:05:00|57.88|56.88|57.88|56.88|57.88|56.88|57.87|56.87|5
1693689000000|2023-09-02 21:10:00|57.87|56.87|57.88|56.88|57.88|56.88|57.85|56.85|12
1693689300000|2023-09-02 21:15:00|57.87|56.87|57.98|56.98|57.98|56.98|57.86|56.86|30
1693689600000|2023-09-02 21:20:00|57.97|56.97|57.87|56.87|57.98|56.98|57.87|56.87|49
1693689900000|2023-09-02 21:25:00|57.88|56.88|57.87|56.87|57.88|56.88|57.85|56.85|97
1693690200000|2023-09-02 21:30:00|57.88|56.88|57.78|56.78|57.88|56.88|57.76|56.76|35
1693690500000|2023-09-02 21:35:00|57.77|56.77|57.77|56.77|57.78|56.78|57.76|56.76|27
1693690800000|2023-09-02 21:40:00|57.78|56.78|57.84|56.84|57.86|56.86|57.78|56.78|33
1693691100000|2023-09-02 21:45:00|57.85|56.85|57.79|56.79|57.86|56.86|57.77|56.77|14
1693691400000|2023-09-02 21:50:00|57.8|56.8|57.75|56.75|57.8|56.8|57.75|56.75|15
1693691700000|2023-09-02 21:55:00|57.72|56.72|57.68|56.68|57.72|56.72|57.67|56.67|20
1693692000000|2023-09-02 22:00:00|57.69|56.69|57.76|56.76|57.76|56.76|57.68|56.68|14
1693692300000|2023-09-02 22:05:00|57.75|56.75|57.79|56.79|57.8|56.8|57.75|56.75|20
1693692600000|2023-09-02 22:10:00|57.8|56.8|57.79|56.79|57.8|56.8|57.76|56.76|9
1693692900000|2023-09-02 22:15:00|57.8|56.8|57.86|56.86|57.86|56.86|57.78|56.78|14
1693693200000|2023-09-02 22:20:00|57.85|56.85|57.76|56.76|57.86|56.86|57.75|56.75|35
1693693500000|2023-09-02 22:25:00|57.75|56.75|57.86|56.86|57.87|56.87|57.75|56.75|15
1693693800000|2023-09-02 22:30:00|57.85|56.85|57.96|56.96|57.97|56.97|57.85|56.85|20
1693694100000|2023-09-02 22:35:00|57.97|56.97|57.95|56.95|57.97|56.97|57.89|56.89|16
1693694400000|2023-09-02 22:40:00|57.96|56.96|57.95|56.95|57.97|56.97|57.95|56.95|21
1693694700000|2023-09-02 22:45:00|57.97|56.97|57.95|56.95|58.07|57.07|57.94|56.94|28
1693695000000|2023-09-02 22:50:00|57.96|56.96|57.96|56.96|57.97|56.97|57.95|56.95|9
1693695300000|2023-09-02 22:55:00|57.97|56.97|57.98|56.98|58.05|57.05|57.96|56.96|26
1693695600000|2023-09-02 23:00:00|57.99|56.99|57.96|56.96|58.05|57.05|57.95|56.95|27
1693695900000|2023-09-02 23:05:00|57.95|56.95|57.97|56.97|57.97|56.97|57.95|56.95|15
1693696200000|2023-09-02 23:10:00|57.96|56.96|58.06|57.06|58.06|57.06|57.96|56.96|16
1693696500000|2023-09-02 23:15:00|58.05|57.05|58.07|57.07|58.08|57.08|58.05|57.05|11
1693696800000|2023-09-02 23:20:00|58.11|57.11|58.15|57.15|58.17|57.17|58.11|57.11|10
1693697100000|2023-09-02 23:25:00|58.16|57.16|58.16|57.16|58.17|57.17|58.14|57.14|17
1693697400000|2023-09-02 23:30:00|58.17|57.17|58.13|57.13|58.17|57.17|58.08|57.08|27
1693698000000|2023-09-02 23:40:00|58.14|57.14|58.16|57.16|58.16|57.16|58.13|57.13|17
1693698300000|2023-09-02 23:45:00|58.15|57.15|58.15|57.15|58.16|57.16|58.14|57.14|11
1693698600000|2023-09-02 23:50:00|58.14|57.14|58.15|57.15|58.15|57.15|58.14|57.14|10
1693698900000|2023-09-02 23:55:00|58.17|57.17|58.25|57.25|58.26|57.26|58.17|57.17|14
1693699200000|2023-09-03 00:00:00|58.26|57.26|58.25|57.25|58.26|57.26|58.12|57.12|48
1693699500000|2023-09-03 00:05:00|58.26|57.26|58.29|57.29|58.29|57.29|58.25|57.25|31
1693699800000|2023-09-03 00:10:00|58.3|57.3|58.3|57.3|58.34|57.34|58.28|57.28|41
1693700100000|2023-09-03 00:15:00|58.29|57.29|58.27|57.27|58.3|57.3|58.27|57.27|23
1693700400000|2023-09-03 00:20:00|58.26|57.26|58.14|57.14|58.28|57.28|58.12|57.12|45
1693700700000|2023-09-03 00:25:00|58.15|57.15|58.15|57.15|58.17|57.17|58.15|57.15|37
1693701000000|2023-09-03 00:30:00|58.12|57.12|58.18|57.18|58.21|57.21|58.06|57.06|57
1693701300000|2023-09-03 00:35:00|58.2|57.2|58.27|57.27|58.27|57.27|58.2|57.2|35
1693701600000|2023-09-03 00:40:00|58.26|57.26|58.26|57.26|58.27|57.27|58.24|57.24|15
1693701900000|2023-09-03 00:45:00|58.25|57.25|58.34|57.34|58.34|57.34|58.25|57.25|35
1693702200000|2023-09-03 00:50:00|58.33|57.33|58.43|57.43|58.43|57.43|58.33|57.33|19
1693702500000|2023-09-03 00:55:00|58.44|57.44|58.57|57.57|58.57|57.57|58.41|57.41|64
1693702800000|2023-09-03 01:00:00|58.58|57.58|58.67|57.67|58.68|57.68|58.55|57.55|37
1693703100000|2023-09-03 01:05:00|58.68|57.68|58.65|57.65|58.68|57.68|58.64|57.64|42
1693703400000|2023-09-03 01:10:00|58.66|57.66|58.68|57.68|58.69|57.69|58.65|57.65|16
1693703700000|2023-09-03 01:15:00|58.69|57.69|58.64|57.64|58.69|57.69|58.64|57.64|31
1693704000000|2023-09-03 01:20:00|58.65|57.65|58.67|57.67|58.68|57.68|58.62|57.62|31
1693704300000|2023-09-03 01:25:00|58.66|57.66|58.64|57.64|58.66|57.66|58.63|57.63|20
1693704600000|2023-09-03 01:30:00|58.65|57.65|58.53|57.53|58.65|57.65|58.52|57.52|23
1693704900000|2023-09-03 01:35:00|58.54|57.54|58.44|57.44|58.54|57.54|58.43|57.43|41
1693705200000|2023-09-03 01:40:00|58.43|57.43|58.37|57.37|58.44|57.44|58.34|57.34|25
1693705500000|2023-09-03 01:45:00|58.36|57.36|58.37|57.37|58.37|57.37|58.33|57.33|27
1693705800000|2023-09-03 01:50:00|58.36|57.36|58.47|57.47|58.48|57.48|58.36|57.36|38
1693706100000|2023-09-03 01:55:00|58.46|57.46|58.35|57.35|58.47|57.47|58.34|57.34|23
1693706400000|2023-09-03 02:00:00|58.34|57.34|58.34|57.34|58.35|57.35|58.33|57.33|9
1693706700000|2023-09-03 02:05:00|58.33|57.33|58.32|57.32|58.35|57.35|58.32|57.32|11
1693707000000|2023-09-03 02:10:00|58.33|57.33|58.33|57.33|58.34|57.34|58.32|57.32|9
1693707300000|2023-09-03 02:15:00|58.34|57.34|58.36|57.36|58.37|57.37|58.33|57.33|25
1693707600000|2023-09-03 02:20:00|58.37|57.37|58.34|57.34|58.37|57.37|58.33|57.33|13
1693707900000|2023-09-03 02:25:00|58.35|57.35|58.34|57.34|58.35|57.35|58.28|57.28|22
1693708200000|2023-09-03 02:30:00|58.33|57.33|58.35|57.35|58.35|57.35|58.33|57.33|7
1693708500000|2023-09-03 02:35:00|58.38|57.38|58.34|57.34|58.43|57.43|58.32|57.32|12
1693708800000|2023-09-03 02:40:00|58.35|57.35|58.36|57.36|58.36|57.36|58.34|57.34|16
1693709100000|2023-09-03 02:45:00|58.35|57.35|58.44|57.44|58.45|57.45|58.34|57.34|22
1693709400000|2023-09-03 02:50:00|58.43|57.43|58.45|57.45|58.45|57.45|58.42|57.42|14
1693709700000|2023-09-03 02:55:00|58.44|57.44|58.44|57.44|58.45|57.45|58.43|57.43|15
1693710000000|2023-09-03 03:00:00|58.45|57.45|58.54|57.54|58.55|57.55|58.45|57.45|28
1693710300000|2023-09-03 03:05:00|58.53|57.53|58.46|57.46|58.54|57.54|58.46|57.46|27
1693710600000|2023-09-03 03:10:00|58.45|57.45|58.46|57.46|58.47|57.47|58.45|57.45|12
1693710900000|2023-09-03 03:15:00|58.45|57.45|58.37|57.37|58.46|57.46|58.36|57.36|33
1693711200000|2023-09-03 03:20:00|58.4|57.4|58.43|57.43|58.45|57.45|58.4|57.4|8
1693711500000|2023-09-03 03:25:00|58.44|57.44|58.38|57.38|58.45|57.45|58.37|57.37|35
1693711800000|2023-09-03 03:30:00|58.36|57.36|58.37|57.37|58.38|57.38|58.35|57.35|28
1693712100000|2023-09-03 03:35:00|58.36|57.36|58.38|57.38|58.45|57.45|58.35|57.35|22
1693712400000|2023-09-03 03:40:00|58.4|57.4|58.43|57.43|58.44|57.44|58.39|57.39|21
1693712700000|2023-09-03 03:45:00|58.44|57.44|58.47|57.47|58.54|57.54|58.44|57.44|28
1693713000000|2023-09-03 03:50:00|58.48|57.48|58.65|57.65|58.69|57.69|58.48|57.48|39
1693713300000|2023-09-03 03:55:00|58.64|57.64|58.65|57.65|58.66|57.66|58.62|57.62|25
1693713600000|2023-09-03 04:00:00|58.64|57.64|58.59|57.59|58.65|57.65|58.58|57.58|23
1693713900000|2023-09-03 04:05:00|58.58|57.58|58.59|57.59|58.59|57.59|58.57|57.57|6
1693714200000|2023-09-03 04:10:00|58.57|57.57|58.56|57.56|58.59|57.59|58.55|57.55|13
1693714500000|2023-09-03 04:15:00|58.55|57.55|58.55|57.55|58.56|57.56|58.55|57.55|17
1693714800000|2023-09-03 04:20:00|58.56|57.56|58.55|57.55|58.57|57.57|58.54|57.54|6
1693715100000|2023-09-03 04:25:00|58.54|57.54|58.56|57.56|58.57|57.57|58.54|57.54|9
1693715400000|2023-09-03 04:30:00|58.57|57.57|58.61|57.61|58.63|57.63|58.56|57.56|18
1693715700000|2023-09-03 04:35:00|58.62|57.62|58.58|57.58|58.62|57.62|58.55|57.55|13
1693716000000|2023-09-03 04:40:00|58.57|57.57|58.66|57.66|58.66|57.66|58.56|57.56|13
1693716300000|2023-09-03 04:45:00|58.65|57.65|58.56|57.56|58.65|57.65|58.55|57.55|16
1693716600000|2023-09-03 04:50:00|58.55|57.55|58.57|57.57|58.57|57.57|58.55|57.55|11
1693716900000|2023-09-03 04:55:00|58.56|57.56|58.57|57.57|58.65|57.65|58.56|57.56|30
1693717200000|2023-09-03 05:00:00|58.55|57.55|58.57|57.57|58.58|57.58|58.55|57.55|20
1693717500000|2023-09-03 05:05:00|58.58|57.58|58.67|57.67|58.67|57.67|58.57|57.57|20
1693717800000|2023-09-03 05:10:00|58.68|57.68|58.66|57.66|58.68|57.68|58.65|57.65|10
1693718100000|2023-09-03 05:15:00|58.67|57.67|58.67|57.67|58.67|57.67|58.66|57.66|9
1693718400000|2023-09-03 05:20:00|58.65|57.65|58.66|57.66|58.68|57.68|58.65|57.65|11
1693718700000|2023-09-03 05:25:00|58.67|57.67|58.84|57.84|58.85|57.85|58.66|57.66|15
1693719000000|2023-09-03 05:30:00|58.85|57.85|58.87|57.87|58.93|57.93|58.85|57.85|24
1693719300000|2023-09-03 05:35:00|58.88|57.88|58.86|57.86|58.88|57.88|58.84|57.84|29
1693719600000|2023-09-03 05:40:00|58.85|57.85|58.68|57.68|58.85|57.85|58.66|57.66|82
1693719900000|2023-09-03 05:45:00|58.67|57.67|58.77|57.77|58.78|57.78|58.67|57.67|25
1693720200000|2023-09-03 05:50:00|58.78|57.78|58.76|57.76|58.86|57.86|58.73|57.73|56
1693720500000|2023-09-03 05:55:00|58.77|57.77|58.77|57.77|58.77|57.77|58.76|57.76|3
1693720800000|2023-09-03 06:00:00|58.76|57.76|58.76|57.76|58.86|57.86|58.74|57.74|23
1693721100000|2023-09-03 06:05:00|58.77|57.77|58.68|57.68|58.77|57.77|58.66|57.66|35
1693721400000|2023-09-03 06:10:00|58.67|57.67|58.69|57.69|58.7|57.7|58.67|57.67|15
1693721700000|2023-09-03 06:15:00|58.68|57.68|58.7|57.7|58.71|57.71|58.67|57.67|18
1693722000000|2023-09-03 06:20:00|58.71|57.71|58.77|57.77|58.77|57.77|58.7|57.7|16
1693722300000|2023-09-03 06:25:00|58.78|57.78|58.79|57.79|58.81|57.81|58.77|57.77|20
1693722600000|2023-09-03 06:30:00|58.8|57.8|58.87|57.87|58.88|57.88|58.79|57.79|32
1693722900000|2023-09-03 06:35:00|58.86|57.86|59.24|58.24|59.24|58.24|58.86|57.86|53
1693723200000|2023-09-03 06:40:00|59.23|58.23|59.14|58.14|59.24|58.24|59.12|58.12|25
1693723500000|2023-09-03 06:45:00|59.15|58.15|59.06|58.06|59.15|58.15|59.04|58.04|38
1693723800000|2023-09-03 06:50:00|59.05|58.05|59.04|58.04|59.05|58.05|59.02|58.02|24
1693724100000|2023-09-03 06:55:00|59.05|58.05|59.14|58.14|59.16|58.16|59.04|58.04|42
1693724400000|2023-09-03 07:00:00|59.15|58.15|59.13|58.13|59.16|58.16|59.13|58.13|25
1693724700000|2023-09-03 07:05:00|59.14|58.14|59.16|58.16|59.16|58.16|59.13|58.13|52
1693725000000|2023-09-03 07:10:00|59.15|58.15|59.15|58.15|59.16|58.16|59.13|58.13|16
1693725300000|2023-09-03 07:15:00|59.16|58.16|59.15|58.15|59.16|58.16|59.13|58.13|8
1693725600000|2023-09-03 07:20:00|59.16|58.16|59.13|58.13|59.16|58.16|59.13|58.13|10
1693725900000|2023-09-03 07:25:00|59.12|58.12|59.05|58.05|59.13|58.13|59.04|58.04|37
1693726200000|2023-09-03 07:30:00|59.06|58.06|59.17|58.17|59.18|58.18|59.05|58.05|38
1693726500000|2023-09-03 07:35:00|59.16|58.16|59.23|58.23|59.25|58.25|59.15|58.15|35
1693726800000|2023-09-03 07:40:00|59.24|58.24|59.32|58.32|59.33|58.33|59.24|58.24|24
1693727100000|2023-09-03 07:45:00|59.33|58.33|59.6|58.6|59.7|58.7|59.33|58.33|107
1693727400000|2023-09-03 07:50:00|59.65|58.65|59.53|58.53|59.66|58.66|59.53|58.53|83
1693727700000|2023-09-03 07:55:00|59.54|58.54|59.54|58.54|59.56|58.56|59.52|58.52|28
1693728000000|2023-09-03 08:00:00|59.53|58.53|59.57|58.57|59.61|58.61|59.46|58.46|45
1693728300000|2023-09-03 08:05:00|59.55|58.55|59.75|58.75|59.85|58.85|59.55|58.55|79
1693728600000|2023-09-03 08:10:00|59.76|58.76|59.66|58.66|59.85|58.85|59.54|58.54|85
1693728900000|2023-09-03 08:15:00|59.65|58.65|59.76|58.76|59.84|58.84|59.63|58.63|74
1693729200000|2023-09-03 08:20:00|59.75|58.75|59.55|58.55|59.75|58.75|59.53|58.53|48
1693729500000|2023-09-03 08:25:00|59.54|58.54|59.54|58.54|59.57|58.57|59.47|58.47|55
1693729800000|2023-09-03 08:30:00|59.53|58.53|59.54|58.54|59.56|58.56|59.45|58.45|28
1693730100000|2023-09-03 08:35:00|59.55|58.55|59.58|58.58|59.58|58.58|59.54|58.54|34
1693730400000|2023-09-03 08:40:00|59.56|58.56|59.47|58.47|59.58|58.58|59.45|58.45|30
1693730700000|2023-09-03 08:45:00|59.46|58.46|59.57|58.57|59.58|58.58|59.46|58.46|45
1693731000000|2023-09-03 08:50:00|59.58|58.58|59.57|58.57|59.59|58.59|59.54|58.54|39
1693731300000|2023-09-03 08:55:00|59.58|58.58|59.57|58.57|59.58|58.58|59.55|58.55|14
1693731600000|2023-09-03 09:00:00|59.56|58.56|59.47|58.47|59.57|58.57|59.43|58.43|45
1693731900000|2023-09-03 09:05:00|59.46|58.46|59.46|58.46|59.47|58.47|59.46|58.46|15
1693732200000|2023-09-03 09:10:00|59.44|58.44|59.35|58.35|59.46|58.46|59.34|58.34|44
1693732500000|2023-09-03 09:15:00|59.34|58.34|59.36|58.36|59.36|58.36|59.19|58.19|81
1693732800000|2023-09-03 09:20:00|59.37|58.37|59.38|58.38|59.45|58.45|59.36|58.36|84
1693733100000|2023-09-03 09:25:00|59.37|58.37|59.37|58.37|59.37|58.37|59.35|58.35|7
1693733400000|2023-09-03 09:30:00|59.35|58.35|59.37|58.37|59.37|58.37|59.34|58.34|44
1693733700000|2023-09-03 09:35:00|59.36|58.36|59.36|58.36|59.43|58.43|59.35|58.35|12
1693734300000|2023-09-03 09:45:00|59.35|58.35|59.26|58.26|59.36|58.36|59.25|58.25|14
1693734600000|2023-09-03 09:50:00|59.27|58.27|59.36|58.36|59.36|58.36|59.26|58.26|14
1693734900000|2023-09-03 09:55:00|59.35|58.35|59.29|58.29|59.35|58.35|59.25|58.25|11
1693735200000|2023-09-03 10:00:00|59.28|58.28|59.35|58.35|59.36|58.36|59.26|58.26|23
1693735500000|2023-09-03 10:05:00|59.34|58.34|59.26|58.26|59.35|58.35|59.26|58.26|33
1693735800000|2023-09-03 10:10:00|59.28|58.28|59.26|58.26|59.28|58.28|59.25|58.25|9
1693736100000|2023-09-03 10:15:00|59.25|58.25|59.27|58.27|59.28|58.28|59.25|58.25|19
1693736400000|2023-09-03 10:20:00|59.26|58.26|59.26|58.26|59.29|58.29|59.26|58.26|20
1693736700000|2023-09-03 10:25:00|59.27|58.27|59.18|58.18|59.27|58.27|59.16|58.16|41
1693737000000|2023-09-03 10:30:00|59.19|58.19|59.26|58.26|59.26|58.26|59.17|58.17|9
1693737300000|2023-09-03 10:35:00|59.25|58.25|59.18|58.18|59.26|58.26|59.18|58.18|15
1693737600000|2023-09-03 10:40:00|59.16|58.16|59.19|58.19|59.19|58.19|59.16|58.16|11
1693737900000|2023-09-03 10:45:00|59.2|58.2|59.2|58.2|59.26|58.26|59.16|58.16|19
1693738200000|2023-09-03 10:50:00|59.22|58.22|59.26|58.26|59.26|58.26|59.22|58.22|13
1693738500000|2023-09-03 10:55:00|59.27|58.27|59.26|58.26|59.27|58.27|59.19|58.19|10
1693738800000|2023-09-03 11:00:00|59.25|58.25|59.26|58.26|59.26|58.26|59.24|58.24|12
1693739100000|2023-09-03 11:05:00|59.25|58.25|59.26|58.26|59.27|58.27|59.25|58.25|10
1693739400000|2023-09-03 11:10:00|59.25|58.25|59.27|58.27|59.27|58.27|59.25|58.25|3
1693739700000|2023-09-03 11:15:00|59.26|58.26|59.27|58.27|59.27|58.27|59.25|58.25|10
1693740000000|2023-09-03 11:20:00|59.26|58.26|59.17|58.17|59.26|58.26|59.17|58.17|10
1693740300000|2023-09-03 11:25:00|59.16|58.16|59.17|58.17|59.17|58.17|59.14|58.14|16
1693740600000|2023-09-03 11:30:00|59.16|58.16|59.16|58.16|59.17|58.17|59.14|58.14|11
1693740900000|2023-09-03 11:35:00|59.17|58.17|59.17|58.17|59.17|58.17|59.15|58.15|3
1693741200000|2023-09-03 11:40:00|59.16|58.16|59.27|58.27|59.27|58.27|59.16|58.16|15
1693741500000|2023-09-03 11:45:00|59.28|58.28|59.36|58.36|59.36|58.36|59.27|58.27|6
1693741800000|2023-09-03 11:50:00|59.35|58.35|59.35|58.35|59.36|58.36|59.29|58.29|19
1693742100000|2023-09-03 11:55:00|59.36|58.36|59.38|58.38|59.39|58.39|59.35|58.35|39
1693742400000|2023-09-03 12:00:00|59.43|58.43|59.38|58.38|59.46|58.46|59.36|58.36|15
1693742700000|2023-09-03 12:05:00|59.37|58.37|59.19|58.19|59.37|58.37|59.19|58.19|42
1693743000000|2023-09-03 12:10:00|59.18|58.18|59.25|58.25|59.25|58.25|59.17|58.17|13
1693743300000|2023-09-03 12:15:00|59.24|58.24|59.07|58.07|59.24|58.24|59.06|58.06|38
1693743600000|2023-09-03 12:20:00|59.08|58.08|59.15|58.15|59.16|58.16|59.02|58.02|36
1693743900000|2023-09-03 12:25:00|59.16|58.16|59.15|58.15|59.16|58.16|59.09|58.09|30
1693744200000|2023-09-03 12:30:00|59.1|58.1|59.09|58.09|59.11|58.11|59.06|58.06|25
1693744500000|2023-09-03 12:35:00|59.1|58.1|59.26|58.26|59.28|58.28|59.09|58.09|139
1693744800000|2023-09-03 12:40:00|59.27|58.27|59.36|58.36|59.41|58.41|59.27|58.27|63
1693745100000|2023-09-03 12:45:00|59.37|58.37|59.3|58.3|59.38|58.38|59.27|58.27|52
1693745400000|2023-09-03 12:50:00|59.29|58.29|59.08|58.08|59.29|58.29|59.07|58.07|77
1693745700000|2023-09-03 12:55:00|59.07|58.07|58.94|57.94|59.15|58.15|58.84|57.84|97
1693746000000|2023-09-03 13:00:00|58.95|57.95|58.8|57.8|58.95|57.95|58.67|57.67|139
1693746300000|2023-09-03 13:05:00|58.79|57.79|58.76|57.76|58.85|57.85|58.73|57.73|65
1693746600000|2023-09-03 13:10:00|58.77|57.77|58.85|57.85|58.85|57.85|58.75|57.75|34
1693746900000|2023-09-03 13:15:00|58.84|57.84|58.95|57.95|58.95|57.95|58.84|57.84|50
1693747200000|2023-09-03 13:20:00|58.96|57.96|58.89|57.89|58.97|57.97|58.88|57.88|32
1693747500000|2023-09-03 13:25:00|58.91|57.91|59|58|59|58|58.91|57.91|15
1693747800000|2023-09-03 13:30:00|59.01|58.01|58.97|57.97|59.05|58.05|58.95|57.95|28
1693748100000|2023-09-03 13:35:00|58.96|57.96|58.88|57.88|58.97|57.97|58.85|57.85|29
1693748400000|2023-09-03 13:40:00|58.89|57.89|58.88|57.88|58.96|57.96|58.88|57.88|61
1693748700000|2023-09-03 13:45:00|58.89|57.89|58.85|57.85|58.94|57.94|58.79|57.79|24
1693749000000|2023-09-03 13:50:00|58.84|57.84|58.54|57.54|58.85|57.85|58.53|57.53|57
1693749300000|2023-09-03 13:55:00|58.52|57.52|58.54|57.54|58.58|57.58|58.52|57.52|32
1693749600000|2023-09-03 14:00:00|58.53|57.53|58.25|57.25|58.53|57.53|58.25|57.25|64
1693749900000|2023-09-03 14:05:00|58.26|57.26|58.44|57.44|58.45|57.45|58.26|57.26|44
1693750200000|2023-09-03 14:10:00|58.45|57.45|58.34|57.34|58.46|57.46|58.34|57.34|28
1693750500000|2023-09-03 14:15:00|58.35|57.35|58.47|57.47|58.49|57.49|58.35|57.35|24
1693750800000|2023-09-03 14:20:00|58.48|57.48|58.43|57.43|58.48|57.48|58.42|57.42|22
1693751100000|2023-09-03 14:25:00|58.44|57.44|58.33|57.33|58.44|57.44|58.24|57.24|37
1693751400000|2023-09-03 14:30:00|58.34|57.34|58.38|57.38|58.38|57.38|58.33|57.33|30
1693751700000|2023-09-03 14:35:00|58.4|57.4|58.56|57.56|58.56|57.56|58.4|57.4|47
1693752000000|2023-09-03 14:40:00|58.55|57.55|58.57|57.57|58.57|57.57|58.55|57.55|7
1693752300000|2023-09-03 14:45:00|58.58|57.58|58.55|57.55|58.66|57.66|58.54|57.54|49
1693752600000|2023-09-03 14:50:00|58.56|57.56|58.55|57.55|58.56|57.56|58.54|57.54|8
1693752900000|2023-09-03 14:55:00|58.54|57.54|58.58|57.58|58.59|57.59|58.54|57.54|19
1693753200000|2023-09-03 15:00:00|58.56|57.56|58.64|57.64|58.65|57.65|58.54|57.54|32
1693753500000|2023-09-03 15:05:00|58.65|57.65|58.65|57.65|58.65|57.65|58.64|57.64|7
1693753800000|2023-09-03 15:10:00|58.64|57.64|58.48|57.48|58.65|57.65|58.48|57.48|13
1693754100000|2023-09-03 15:15:00|58.49|57.49|58.58|57.58|58.59|57.59|58.49|57.49|30
1693754400000|2023-09-03 15:20:00|58.56|57.56|58.58|57.58|58.58|57.58|58.56|57.56|2
1693754700000|2023-09-03 15:25:00|58.57|57.57|58.58|57.58|58.58|57.58|58.54|57.54|18
1693755000000|2023-09-03 15:30:00|58.59|57.59|58.58|57.58|58.64|57.64|58.58|57.58|15
1693755300000|2023-09-03 15:35:00|58.55|57.55|58.46|57.46|58.58|57.58|58.45|57.45|27
1693755600000|2023-09-03 15:40:00|58.37|57.37|58.37|57.37|58.44|57.44|58.28|57.28|30
1693755900000|2023-09-03 15:45:00|58.36|57.36|58.37|57.37|58.44|57.44|58.29|57.29|59
1693756200000|2023-09-03 15:50:00|58.36|57.36|58.38|57.38|58.38|57.38|58.28|57.28|33
1693756500000|2023-09-03 15:55:00|58.37|57.37|58.38|57.38|58.45|57.45|58.37|57.37|14
1693756800000|2023-09-03 16:00:00|58.37|57.37|58.39|57.39|58.39|57.39|58.28|57.28|53
1693757100000|2023-09-03 16:05:00|58.38|57.38|58.37|57.37|58.48|57.48|58.29|57.29|48
1693757400000|2023-09-03 16:10:00|58.36|57.36|58.28|57.28|58.37|57.37|58.26|57.26|52
1693757700000|2023-09-03 16:15:00|58.29|57.29|58.39|57.39|58.46|57.46|58.28|57.28|43
1693758000000|2023-09-03 16:20:00|58.37|57.37|58.3|57.3|58.39|57.39|58.29|57.29|37
1693758300000|2023-09-03 16:25:00|58.29|57.29|58.38|57.38|58.38|57.38|58.28|57.28|24
1693758600000|2023-09-03 16:30:00|58.37|57.37|58.38|57.38|58.38|57.38|58.35|57.35|10
1693758900000|2023-09-03 16:35:00|58.37|57.37|58.14|57.14|58.37|57.37|57.98|56.98|85
1693759200000|2023-09-03 16:40:00|58.13|57.13|58.17|57.17|58.19|57.19|58.03|57.03|100
1693759500000|2023-09-03 16:45:00|58.18|57.18|58.05|57.05|58.27|57.27|57.93|56.93|119
1693759800000|2023-09-03 16:50:00|58.06|57.06|57.96|56.96|58.07|57.07|57.89|56.89|153
1693760100000|2023-09-03 16:55:00|57.97|56.97|58.14|57.14|58.15|57.15|57.95|56.95|66
1693760400000|2023-09-03 17:00:00|58.1|57.1|58.17|57.17|58.17|57.17|57.96|56.96|73
1693760700000|2023-09-03 17:05:00|58.18|57.18|58.18|57.18|58.27|57.27|58.17|57.17|31
1693761000000|2023-09-03 17:10:00|58.16|57.16|58.18|57.18|58.19|57.19|58.15|57.15|22
1693761300000|2023-09-03 17:15:00|58.19|57.19|58.23|57.23|58.25|57.25|58.15|57.15|31
1693761600000|2023-09-03 17:20:00|58.22|57.22|58.23|57.23|58.24|57.24|58.15|57.15|23
1693761900000|2023-09-03 17:25:00|58.22|57.22|58.23|57.23|58.24|57.24|58.16|57.16|21
1693762200000|2023-09-03 17:30:00|58.24|57.24|58.32|57.32|58.34|57.34|58.23|57.23|32
1693762500000|2023-09-03 17:35:00|58.3|57.3|58.24|57.24|58.3|57.3|58.22|57.22|32
1693762800000|2023-09-03 17:40:00|58.25|57.25|58.28|57.28|58.28|57.28|58.24|57.24|16
1693763100000|2023-09-03 17:45:00|58.27|57.27|58.32|57.32|58.34|57.34|58.27|57.27|32
1693763400000|2023-09-03 17:50:00|58.33|57.33|58.35|57.35|58.35|57.35|58.24|57.24|31
1693763700000|2023-09-03 17:55:00|58.34|57.34|58.36|57.36|58.36|57.36|58.34|57.34|13
1693764000000|2023-09-03 18:00:00|58.35|57.35|58.45|57.45|58.46|57.46|58.34|57.34|38
1693764300000|2023-09-03 18:05:00|58.46|57.46|58.46|57.46|58.46|57.46|58.45|57.45|21
1693764600000|2023-09-03 18:10:00|58.45|57.45|58.55|57.55|58.57|57.57|58.45|57.45|24
1693764900000|2023-09-03 18:15:00|58.54|57.54|58.75|57.75|58.79|57.79|58.53|57.53|92
1693765200000|2023-09-03 18:20:00|58.76|57.76|58.78|57.78|58.89|57.89|58.75|57.75|90
1693765500000|2023-09-03 18:25:00|58.75|57.75|58.58|57.58|58.75|57.75|58.58|57.58|55
1693765800000|2023-09-03 18:30:00|58.59|57.59|58.65|57.65|58.66|57.66|58.58|57.58|45
1693766100000|2023-09-03 18:35:00|58.64|57.64|58.68|57.68|58.69|57.69|58.58|57.58|36
1693766400000|2023-09-03 18:40:00|58.69|57.69|58.78|57.78|58.85|57.85|58.69|57.69|34
1693766700000|2023-09-03 18:45:00|58.79|57.79|58.78|57.78|58.86|57.86|58.78|57.78|24
1693767000000|2023-09-03 18:50:00|58.77|57.77|58.67|57.67|58.77|57.77|58.65|57.65|41
1693767300000|2023-09-03 18:55:00|58.66|57.66|58.65|57.65|58.66|57.66|58.65|57.65|8
1693767600000|2023-09-03 19:00:00|58.66|57.66|58.67|57.67|58.7|57.7|58.65|57.65|29
1693767900000|2023-09-03 19:05:00|58.66|57.66|58.69|57.69|58.7|57.7|58.66|57.66|16
1693768200000|2023-09-03 19:10:00|58.7|57.7|58.69|57.69|58.7|57.7|58.68|57.68|21
1693768500000|2023-09-03 19:15:00|58.68|57.68|58.69|57.69|58.69|57.69|58.67|57.67|12
1693768800000|2023-09-03 19:20:00|58.7|57.7|58.68|57.68|58.7|57.7|58.68|57.68|23
1693769100000|2023-09-03 19:25:00|58.69|57.69|58.68|57.68|58.69|57.69|58.66|57.66|16
1693769400000|2023-09-03 19:30:00|58.66|57.66|58.75|57.75|58.75|57.75|58.66|57.66|10
1693769700000|2023-09-03 19:35:00|58.76|57.76|58.77|57.77|58.8|57.8|58.75|57.75|26
1693770000000|2023-09-03 19:40:00|58.75|57.75|58.74|57.74|58.85|57.85|58.72|57.72|50
1693770300000|2023-09-03 19:45:00|58.75|57.75|58.68|57.68|58.75|57.75|58.66|57.66|16
1693770600000|2023-09-03 19:50:00|58.67|57.67|58.64|57.64|58.68|57.68|58.63|57.63|38
1693770900000|2023-09-03 19:55:00|58.65|57.65|58.65|57.65|58.68|57.68|58.64|57.64|28
1693771200000|2023-09-03 20:00:00|58.66|57.66|58.66|57.66|58.68|57.68|58.65|57.65|21
1693771500000|2023-09-03 20:05:00|58.67|57.67|58.66|57.66|58.67|57.67|58.64|57.64|10
1693771800000|2023-09-03 20:10:00|58.64|57.64|58.54|57.54|58.66|57.66|58.54|57.54|29
1693772100000|2023-09-03 20:15:00|58.53|57.53|58.49|57.49|58.56|57.56|58.48|57.48|14
1693772400000|2023-09-03 20:20:00|58.48|57.48|58.48|57.48|58.54|57.54|58.45|57.45|23
1693772700000|2023-09-03 20:25:00|58.47|57.47|58.47|57.47|58.57|57.57|58.46|57.46|62
1693773000000|2023-09-03 20:30:00|58.48|57.48|58.46|57.46|58.48|57.48|58.45|57.45|25
1693773300000|2023-09-03 20:35:00|58.45|57.45|58.57|57.57|58.57|57.57|58.45|57.45|32
1693773600000|2023-09-03 20:40:00|58.58|57.58|58.57|57.57|58.58|57.58|58.55|57.55|4
1693773900000|2023-09-03 20:45:00|58.56|57.56|58.67|57.67|58.67|57.67|58.56|57.56|27
1693774200000|2023-09-03 20:50:00|58.66|57.66|58.76|57.76|58.87|57.87|58.66|57.66|162
1693774500000|2023-09-03 20:55:00|58.75|57.75|58.67|57.67|58.76|57.76|58.66|57.66|81
1693774800000|2023-09-03 21:00:00|58.68|57.68|58.65|57.65|58.74|57.74|58.63|57.63|67
1693775100000|2023-09-03 21:05:00|58.66|57.66|58.69|57.69|58.7|57.7|58.65|57.65|22
1693775400000|2023-09-03 21:10:00|58.67|57.67|58.66|57.66|58.76|57.76|58.65|57.65|29
1693775700000|2023-09-03 21:15:00|58.65|57.65|58.65|57.65|58.66|57.66|58.61|57.61|11
1693776000000|2023-09-03 21:20:00|58.61|57.61|58.46|57.46|58.61|57.61|58.4|57.4|28
1693776300000|2023-09-03 21:25:00|58.47|57.47|58.49|57.49|58.51|57.51|58.46|57.46|8
1693776600000|2023-09-03 21:30:00|58.46|57.46|58.47|57.47|58.47|57.47|58.46|57.46|2
1693776900000|2023-09-03 21:35:00|58.45|57.45|58.45|57.45|58.45|57.45|58.4|57.4|10
1693777200000|2023-09-03 21:40:00|58.46|57.46|58.49|57.49|58.5|57.5|58.46|57.46|6
1693777500000|2023-09-03 21:45:00|58.5|57.5|58.49|57.49|58.5|57.5|58.49|57.49|2
1693777800000|2023-09-03 21:50:00|58.5|57.5|58.48|57.48|58.5|57.5|58.48|57.48|5
1693778100000|2023-09-03 21:55:00|58.5|57.5|58.51|57.51|58.54|57.54|58.5|57.5|10
1693778400000|2023-09-03 22:00:00|58.5|57.5|58.4|57.4|58.5|57.5|58.39|57.39|9
1693778700000|2023-09-03 22:05:00|58.39|57.39|58.4|57.4|58.41|57.41|58.39|57.39|4
1693779000000|2023-09-03 22:10:00|58.41|57.41|58.44|57.44|58.44|57.44|58.41|57.41|8
1693779300000|2023-09-03 22:15:00|58.43|57.43|58.41|57.41|58.43|57.43|58.4|57.4|15
1693779600000|2023-09-03 22:20:00|58.42|57.42|58.38|57.38|58.42|57.42|58.38|57.38|8
1693779900000|2023-09-03 22:25:00|58.39|57.39|58.39|57.39|58.39|57.39|58.37|57.37|13
1693780200000|2023-09-03 22:30:00|58.38|57.38|58.39|57.39|58.4|57.4|58.38|57.38|4
1693780500000|2023-09-03 22:35:00|58.38|57.38|58.37|57.37|58.38|57.38|58.27|57.27|25
1693780800000|2023-09-03 22:40:00|58.38|57.38|58.37|57.37|58.38|57.38|58.37|57.37|6
1693781700000|2023-09-03 22:55:00|58.38|57.38|58.38|57.38|58.38|57.38|58.37|57.37|5
1693782000000|2023-09-03 23:00:00|58.4|57.4|58.37|57.37|58.46|57.46|58.35|57.35|30
1693782300000|2023-09-03 23:05:00|58.36|57.36|58.36|57.36|58.37|57.37|58.36|57.36|5
1693782600000|2023-09-03 23:10:00|58.35|57.35|58.35|57.35|58.35|57.35|58.3|57.3|16
1693782900000|2023-09-03 23:15:00|58.34|57.34|58.36|57.36|58.36|57.36|58.34|57.34|5
1693783200000|2023-09-03 23:20:00|58.37|57.37|58.37|57.37|58.37|57.37|58.36|57.36|7
1693783500000|2023-09-03 23:25:00|58.36|57.36|58.37|57.37|58.37|57.37|58.36|57.36|2
1693783800000|2023-09-03 23:30:00|58.36|57.36|58.48|57.48|58.48|57.48|58.36|57.36|11
1693784100000|2023-09-03 23:35:00|58.47|57.47|58.54|57.54|58.55|57.55|58.47|57.47|10
1693784400000|2023-09-03 23:40:00|58.55|57.55|58.66|57.66|58.66|57.66|58.55|57.55|8
1693784700000|2023-09-03 23:45:00|58.67|57.67|58.67|57.67|58.69|57.69|58.66|57.66|8
1693785000000|2023-09-03 23:50:00|58.68|57.68|58.66|57.66|58.68|57.68|58.64|57.64|15
1693785300000|2023-09-03 23:55:00|58.65|57.65|58.59|57.59|58.65|57.65|58.58|57.58|18
1693785600000|2023-09-04 00:00:00|58.6|57.6|58.75|57.75|58.76|57.76|58.6|57.6|39
1693785900000|2023-09-04 00:05:00|58.74|57.74|58.63|57.63|58.75|57.75|58.59|57.59|29
1693786200000|2023-09-04 00:10:00|58.64|57.64|58.73|57.73|58.73|57.73|58.6|57.6|20
1693786500000|2023-09-04 00:15:00|58.7|57.7|58.65|57.65|58.7|57.7|58.64|57.64|12
1693786800000|2023-09-04 00:20:00|58.68|57.68|58.67|57.67|58.69|57.69|58.67|57.67|6
1693787100000|2023-09-04 00:25:00|58.68|57.68|58.64|57.64|58.68|57.68|58.64|57.64|8
1693787400000|2023-09-04 00:30:00|58.65|57.65|58.61|57.61|58.65|57.65|58.61|57.61|2
1693787700000|2023-09-04 00:35:00|58.6|57.6|58.61|57.61|58.61|57.61|58.6|57.6|4
1693788000000|2023-09-04 00:40:00|58.59|57.59|58.77|57.77|58.77|57.77|58.59|57.59|19
1693788300000|2023-09-04 00:45:00|58.76|57.76|58.74|57.74|58.77|57.77|58.68|57.68|51
1693788600000|2023-09-04 00:50:00|58.73|57.73|58.65|57.65|58.74|57.74|58.63|57.63|57
1693788900000|2023-09-04 00:55:00|58.69|57.69|58.74|57.74|58.74|57.74|58.69|57.69|3
1693789200000|2023-09-04 01:00:00|58.73|57.73|58.77|57.77|58.77|57.77|58.72|57.72|13
1693789500000|2023-09-04 01:05:00|58.76|57.76|58.77|57.77|58.77|57.77|58.76|57.76|2
1693789800000|2023-09-04 01:10:00|58.76|57.76|58.74|57.74|58.77|57.77|58.74|57.74|5
1693790100000|2023-09-04 01:15:00|58.75|57.75|58.74|57.74|58.76|57.76|58.74|57.74|6
1693790400000|2023-09-04 01:20:00|58.75|57.75|58.64|57.64|58.76|57.76|58.55|57.55|37
1693790700000|2023-09-04 01:25:00|58.65|57.65|58.56|57.56|58.65|57.65|58.55|57.55|11
1693791000000|2023-09-04 01:30:00|58.55|57.55|58.49|57.49|58.56|57.56|58.45|57.45|16
1693791300000|2023-09-04 01:35:00|58.54|57.54|58.51|57.51|58.56|57.56|58.48|57.48|23
1693791600000|2023-09-04 01:40:00|58.52|57.52|58.57|57.57|58.57|57.57|58.5|57.5|20
1693791900000|2023-09-04 01:45:00|58.56|57.56|58.56|57.56|58.57|57.57|58.56|57.56|5
1693792200000|2023-09-04 01:50:00|58.57|57.57|58.56|57.56|58.57|57.57|58.55|57.55|14
1693792500000|2023-09-04 01:55:00|58.57|57.57|58.67|57.67|58.67|57.67|58.57|57.57|7
1693792800000|2023-09-04 02:00:00|58.66|57.66|58.65|57.65|58.67|57.67|58.65|57.65|12
1693793100000|2023-09-04 02:05:00|58.66|57.66|58.76|57.76|58.76|57.76|58.66|57.66|17
1693793400000|2023-09-04 02:10:00|58.8|57.8|58.76|57.76|58.85|57.85|58.75|57.75|19
1693793700000|2023-09-04 02:15:00|58.77|57.77|58.77|57.77|58.77|57.77|58.76|57.76|3
1693794000000|2023-09-04 02:20:00|58.76|57.76|58.85|57.85|58.85|57.85|58.76|57.76|12
1693794300000|2023-09-04 02:25:00|58.84|57.84|58.85|57.85|58.85|57.85|58.84|57.84|4
1693794600000|2023-09-04 02:30:00|58.86|57.86|59.04|58.04|59.05|58.05|58.85|57.85|20
1693794900000|2023-09-04 02:35:00|59.05|58.05|59.19|58.19|59.19|58.19|59.04|58.04|16
1693795200000|2023-09-04 02:40:00|59.23|58.23|59.24|58.24|59.26|58.26|59.16|58.16|39
1693795500000|2023-09-04 02:45:00|59.23|58.23|59.2|58.2|59.24|58.24|59.19|58.19|18
1693795800000|2023-09-04 02:50:00|59.21|58.21|59.24|58.24|59.25|58.25|59.21|58.21|24
1693796100000|2023-09-04 02:55:00|59.25|58.25|59.37|58.37|59.49|58.49|59.24|58.24|65
1693796400000|2023-09-04 03:00:00|59.38|58.38|59.53|58.53|59.56|58.56|59.37|58.37|50
1693796700000|2023-09-04 03:05:00|59.52|58.52|59.8|58.8|59.81|58.81|59.49|58.49|49
1693797000000|2023-09-04 03:10:00|59.79|58.79|59.64|58.64|59.82|58.82|59.63|58.63|77
1693797300000|2023-09-04 03:15:00|59.65|58.65|59.75|58.75|59.78|58.78|59.57|58.57|43
1693797600000|2023-09-04 03:20:00|59.76|58.76|59.56|58.56|59.76|58.76|59.54|58.54|63
1693797900000|2023-09-04 03:25:00|59.55|58.55|59.57|58.57|59.63|58.63|59.55|58.55|31
1693798200000|2023-09-04 03:30:00|59.56|58.56|59.42|58.42|59.57|58.57|59.38|58.38|37
1693798500000|2023-09-04 03:35:00|59.43|58.43|59.33|58.33|59.43|58.43|59.26|58.26|36
1693798800000|2023-09-04 03:40:00|59.34|58.34|59.34|58.34|59.38|58.38|59.33|58.33|14
1693799100000|2023-09-04 03:45:00|59.33|58.33|59.31|58.31|59.36|58.36|59.25|58.25|41
1693799400000|2023-09-04 03:50:00|59.3|58.3|59.26|58.26|59.33|58.33|59.23|58.23|17
1693799700000|2023-09-04 03:55:00|59.25|58.25|59.25|58.25|59.26|58.26|59.2|58.2|19
1693800000000|2023-09-04 04:00:00|59.26|58.26|59.25|58.25|59.33|58.33|59.24|58.24|22
1693800300000|2023-09-04 04:05:00|59.26|58.26|59.33|58.33|59.34|58.34|59.25|58.25|35
1693800600000|2023-09-04 04:10:00|59.34|58.34|59.25|58.25|59.34|58.34|59.19|58.19|32
1693800900000|2023-09-04 04:15:00|59.26|58.26|59.26|58.26|59.26|58.26|59.25|58.25|5
1693801200000|2023-09-04 04:20:00|59.25|58.25|59.3|58.3|59.35|58.35|59.25|58.25|21
1693801500000|2023-09-04 04:25:00|59.29|58.29|59.26|58.26|59.29|58.29|59.25|58.25|5
1693801800000|2023-09-04 04:30:00|59.27|58.27|59.27|58.27|59.28|58.28|59.25|58.25|9
1693802100000|2023-09-04 04:35:00|59.28|58.28|59.35|58.35|59.35|58.35|59.28|58.28|6
1693802400000|2023-09-04 04:40:00|59.34|58.34|59.25|58.25|59.34|58.34|59.23|58.23|22
1693802700000|2023-09-04 04:45:00|59.24|58.24|59.2|58.2|59.25|58.25|59.2|58.2|8
1693803000000|2023-09-04 04:50:00|59.19|58.19|59.18|58.18|59.19|58.19|59.17|58.17|6
1693803300000|2023-09-04 04:55:00|59.17|58.17|59.18|58.18|59.18|58.18|59.17|58.17|2
1693803600000|2023-09-04 05:00:00|59.19|58.19|59.18|58.18|59.23|58.23|59.17|58.17|11
1693803900000|2023-09-04 05:05:00|59.17|58.17|59.1|58.1|59.18|58.18|59.1|58.1|21
1693804200000|2023-09-04 05:10:00|59.09|58.09|59.02|58.02|59.09|58.09|58.99|57.99|21
1693804500000|2023-09-04 05:15:00|59.03|58.03|59.03|58.03|59.09|58.09|59|58|33
1693804800000|2023-09-04 05:20:00|59.02|58.02|59|58|59.04|58.04|59|58|14
1693805100000|2023-09-04 05:25:00|58.99|57.99|59.04|58.04|59.04|58.04|58.98|57.98|12
1693805400000|2023-09-04 05:30:00|59.03|58.03|58.97|57.97|59.04|58.04|58.96|57.96|18
1693805700000|2023-09-04 05:35:00|58.98|57.98|58.92|57.92|58.98|57.98|58.89|57.89|28
1693806000000|2023-09-04 05:40:00|58.91|57.91|58.91|57.91|58.91|57.91|58.9|57.9|5
1693806300000|2023-09-04 05:45:00|58.9|57.9|58.67|57.67|58.9|57.9|58.65|57.65|34
1693806600000|2023-09-04 05:50:00|58.68|57.68|58.75|57.75|58.78|57.78|58.68|57.68|22
1693806900000|2023-09-04 05:55:00|58.72|57.72|58.67|57.67|58.72|57.72|58.61|57.61|26
1693807200000|2023-09-04 06:00:00|58.66|57.66|58.7|57.7|58.71|57.71|58.6|57.6|47
1693807500000|2023-09-04 06:05:00|58.67|57.67|58.7|57.7|58.73|57.73|58.67|57.67|17
1693807800000|2023-09-04 06:10:00|58.69|57.69|58.68|57.68|58.69|57.69|58.65|57.65|16
1693808100000|2023-09-04 06:15:00|58.69|57.69|58.68|57.68|58.76|57.76|58.68|57.68|19
1693808400000|2023-09-04 06:20:00|58.69|57.69|58.76|57.76|58.78|57.78|58.68|57.68|11
1693808700000|2023-09-04 06:25:00|58.77|57.77|58.77|57.77|58.78|57.78|58.77|57.77|23
1693809000000|2023-09-04 06:30:00|58.78|57.78|58.69|57.69|58.78|57.78|58.69|57.69|11
1693809300000|2023-09-04 06:35:00|58.68|57.68|58.68|57.68|58.68|57.68|58.67|57.67|15
1693809600000|2023-09-04 06:40:00|58.67|57.67|58.66|57.66|58.68|57.68|58.66|57.66|10
1693809900000|2023-09-04 06:45:00|58.65|57.65|58.57|57.57|58.65|57.65|58.57|57.57|8
1693810200000|2023-09-04 06:50:00|58.51|57.51|58.53|57.53|58.54|57.54|58.48|57.48|16
1693810500000|2023-09-04 06:55:00|58.54|57.54|58.62|57.62|58.62|57.62|58.54|57.54|15
1693810800000|2023-09-04 07:00:00|58.63|57.63|58.59|57.59|58.63|57.63|58.59|57.59|3
1693811100000|2023-09-04 07:05:00|58.61|57.61|58.76|57.76|58.77|57.77|58.61|57.61|23
1693811400000|2023-09-04 07:10:00|58.75|57.75|58.76|57.76|58.76|57.76|58.74|57.74|4
1693811700000|2023-09-04 07:15:00|58.75|57.75|58.86|57.86|58.95|57.95|58.75|57.75|31
1693812000000|2023-09-04 07:20:00|58.85|57.85|58.85|57.85|58.85|57.85|58.84|57.84|7
1693812300000|2023-09-04 07:25:00|58.83|57.83|58.69|57.69|58.84|57.84|58.68|57.68|29
1693812600000|2023-09-04 07:30:00|58.7|57.7|58.7|57.7|58.73|57.73|58.7|57.7|21
1693812900000|2023-09-04 07:35:00|58.69|57.69|58.73|57.73|58.73|57.73|58.69|57.69|21
1693813200000|2023-09-04 07:40:00|58.72|57.72|58.69|57.69|58.79|57.79|58.68|57.68|30
1693813500000|2023-09-04 07:45:00|58.7|57.7|58.71|57.71|58.72|57.72|58.7|57.7|7
1693813800000|2023-09-04 07:50:00|58.72|57.72|58.72|57.72|58.72|57.72|58.72|57.72|1
1693814100000|2023-09-04 07:55:00|58.7|57.7|58.72|57.72|58.73|57.73|58.69|57.69|14
1693814400000|2023-09-04 08:00:00|58.73|57.73|58.77|57.77|58.78|57.78|58.72|57.72|21
1693814700000|2023-09-04 08:05:00|58.76|57.76|58.81|57.81|58.85|57.85|58.76|57.76|29
1693815000000|2023-09-04 08:10:00|58.82|57.82|58.82|57.82|58.82|57.82|58.82|57.82|1
1693815300000|2023-09-04 08:15:00|58.85|57.85|58.78|57.78|58.85|57.85|58.75|57.75|14
1693815600000|2023-09-04 08:20:00|58.79|57.79|58.78|57.78|58.79|57.79|58.75|57.75|7
1693816200000|2023-09-04 08:30:00|58.77|57.77|58.78|57.78|58.78|57.78|58.75|57.75|7
1693816500000|2023-09-04 08:35:00|58.79|57.79|58.83|57.83|58.83|57.83|58.79|57.79|2
1693816800000|2023-09-04 08:40:00|58.84|57.84|58.76|57.76|58.84|57.84|58.74|57.74|15
1693817100000|2023-09-04 08:45:00|58.75|57.75|58.69|57.69|58.76|57.76|58.68|57.68|8
1693817400000|2023-09-04 08:50:00|58.66|57.66|58.66|57.66|58.66|57.66|58.65|57.65|7
1693817700000|2023-09-04 08:55:00|58.68|57.68|58.74|57.74|58.74|57.74|58.68|57.68|8
1693818000000|2023-09-04 09:00:00|58.73|57.73|58.69|57.69|58.75|57.75|58.66|57.66|12
1693818300000|2023-09-04 09:05:00|58.68|57.68|58.7|57.7|58.7|57.7|58.68|57.68|5
1693818600000|2023-09-04 09:10:00|58.69|57.69|58.6|57.6|58.69|57.69|58.6|57.6|13
1693818900000|2023-09-04 09:15:00|58.59|57.59|58.59|57.59|58.6|57.6|58.59|57.59|15
1693819200000|2023-09-04 09:20:00|58.58|57.58|58.59|57.59|58.6|57.6|58.58|57.58|4
1693819500000|2023-09-04 09:25:00|58.58|57.58|58.47|57.47|58.59|57.59|58.46|57.46|37
1693819800000|2023-09-04 09:30:00|58.46|57.46|58.5|57.5|58.5|57.5|58.45|57.45|11
1693820100000|2023-09-04 09:35:00|58.49|57.49|58.43|57.43|58.49|57.49|58.38|57.38|44
1693820700000|2023-09-04 09:45:00|58.34|57.34|58.36|57.36|58.39|57.39|58.2|57.2|53
1693821000000|2023-09-04 09:50:00|58.35|57.35|58.4|57.4|58.4|57.4|58.35|57.35|7
1693821300000|2023-09-04 09:55:00|58.41|57.41|58.46|57.46|58.47|57.47|58.4|57.4|19
1693821600000|2023-09-04 10:00:00|58.47|57.47|58.49|57.49|58.51|57.51|58.46|57.46|22
1693821900000|2023-09-04 10:05:00|58.5|57.5|58.49|57.49|58.5|57.5|58.49|57.49|8
1693822200000|2023-09-04 10:10:00|58.5|57.5|58.49|57.49|58.5|57.5|58.49|57.49|2
1693822500000|2023-09-04 10:15:00|58.48|57.48|58.49|57.49|58.49|57.49|58.48|57.48|2
1693822800000|2023-09-04 10:20:00|58.48|57.48|58.45|57.45|58.49|57.49|58.42|57.42|13
1693823100000|2023-09-04 10:25:00|58.46|57.46|58.48|57.48|58.49|57.49|58.46|57.46|4
1693823400000|2023-09-04 10:30:00|58.47|57.47|58.47|57.47|58.48|57.48|58.47|57.47|3
1693823700000|2023-09-04 10:35:00|58.48|57.48|58.48|57.48|58.53|57.53|58.47|57.47|14
1693824000000|2023-09-04 10:40:00|58.47|57.47|58.37|57.37|58.47|57.47|58.36|57.36|20
1693824300000|2023-09-04 10:45:00|58.36|57.36|58.38|57.38|58.38|57.38|58.36|57.36|27
1693824600000|2023-09-04 10:50:00|58.4|57.4|58.47|57.47|58.47|57.47|58.4|57.4|12
1693824900000|2023-09-04 10:55:00|58.48|57.48|58.47|57.47|58.48|57.48|58.46|57.46|8
1693825200000|2023-09-04 11:00:00|58.48|57.48|58.48|57.48|58.48|57.48|58.48|57.48|1
1693825500000|2023-09-04 11:05:00|58.46|57.46|58.47|57.47|58.47|57.47|58.46|57.46|4
1693825800000|2023-09-04 11:10:00|58.48|57.48|58.47|57.47|58.48|57.48|58.47|57.47|2
1693826100000|2023-09-04 11:15:00|58.46|57.46|58.34|57.34|58.46|57.46|58.33|57.33|33
1693826400000|2023-09-04 11:20:00|58.33|57.33|58.28|57.28|58.35|57.35|58.28|57.28|27
1693826700000|2023-09-04 11:25:00|58.27|57.27|58.15|57.15|58.27|57.27|58.12|57.12|30
1693827000000|2023-09-04 11:30:00|58.14|57.14|58.15|57.15|58.15|57.15|58.1|57.1|15
1693827300000|2023-09-04 11:35:00|58.18|57.18|58.3|57.3|58.3|57.3|58.18|57.18|14
1693827600000|2023-09-04 11:40:00|58.29|57.29|58.34|57.34|58.34|57.34|58.25|57.25|18
1693827900000|2023-09-04 11:45:00|58.33|57.33|58.25|57.25|58.33|57.33|58.24|57.24|8
1693828200000|2023-09-04 11:50:00|58.23|57.23|58.3|57.3|58.31|57.31|58.19|57.19|21
1693828500000|2023-09-04 11:55:00|58.29|57.29|58.24|57.24|58.3|57.3|58.23|57.23|11
1693828800000|2023-09-04 12:00:00|58.23|57.23|58.23|57.23|58.24|57.24|58.18|57.18|31
1693829100000|2023-09-04 12:05:00|58.22|57.22|58.23|57.23|58.23|57.23|58.22|57.22|4
1693829400000|2023-09-04 12:10:00|58.22|57.22|58.17|57.17|58.22|57.22|58.15|57.15|21
1693829700000|2023-09-04 12:15:00|58.16|57.16|58.08|57.08|58.16|57.16|58|57|41
1693830000000|2023-09-04 12:20:00|58.07|57.07|58.18|57.18|58.18|57.18|58.07|57.07|18
1693830300000|2023-09-04 12:25:00|58.17|57.17|58.27|57.27|58.27|57.27|58.17|57.17|55
1693830600000|2023-09-04 12:30:00|58.26|57.26|58.35|57.35|58.35|57.35|58.26|57.26|9
1693830900000|2023-09-04 12:35:00|58.36|57.36|58.34|57.34|58.36|57.36|58.34|57.34|5
1693831200000|2023-09-04 12:40:00|58.33|57.33|58.3|57.3|58.33|57.33|58.29|57.29|8
1693831500000|2023-09-04 12:45:00|58.29|57.29|58.15|57.15|58.29|57.29|58.14|57.14|13
1693831800000|2023-09-04 12:50:00|58.14|57.14|58.06|57.06|58.15|57.15|57.94|56.94|62
1693832100000|2023-09-04 12:55:00|58.05|57.05|58.03|57.03|58.15|57.15|58.02|57.02|39
1693832400000|2023-09-04 13:00:00|58.02|57.02|58.16|57.16|58.16|57.16|57.95|56.95|26
1693832700000|2023-09-04 13:05:00|58.18|57.18|58.21|57.21|58.26|57.26|58.17|57.17|23
1693833000000|2023-09-04 13:10:00|58.22|57.22|58.36|57.36|58.36|57.36|58.21|57.21|40
1693833300000|2023-09-04 13:15:00|58.35|57.35|58.48|57.48|58.48|57.48|58.35|57.35|36
1693833600000|2023-09-04 13:20:00|58.47|57.47|58.48|57.48|58.49|57.49|58.47|57.47|6
1693833900000|2023-09-04 13:25:00|58.49|57.49|58.52|57.52|58.52|57.52|58.49|57.49|17
1693834200000|2023-09-04 13:30:00|58.53|57.53|58.48|57.48|58.53|57.53|58.46|57.46|18
1693834500000|2023-09-04 13:35:00|58.47|57.47|58.52|57.52|58.53|57.53|58.47|57.47|16
1693834800000|2023-09-04 13:40:00|58.54|57.54|58.58|57.58|58.59|57.59|58.49|57.49|42
1693835100000|2023-09-04 13:45:00|58.57|57.57|58.49|57.49|58.57|57.57|58.42|57.42|57
1693835400000|2023-09-04 13:50:00|58.48|57.48|58.45|57.45|58.5|57.5|58.44|57.44|25
1693835700000|2023-09-04 13:55:00|58.46|57.46|58.44|57.44|58.47|57.47|58.4|57.4|30
1693836000000|2023-09-04 14:00:00|58.45|57.45|58.5|57.5|58.53|57.53|58.43|57.43|38
1693836300000|2023-09-04 14:05:00|58.49|57.49|58.39|57.39|58.49|57.49|58.36|57.36|37
1693836600000|2023-09-04 14:10:00|58.41|57.41|58.47|57.47|58.47|57.47|58.41|57.41|19
1693836900000|2023-09-04 14:15:00|58.48|57.48|58.54|57.54|58.54|57.54|58.46|57.46|41
1693837200000|2023-09-04 14:20:00|58.53|57.53|58.49|57.49|58.53|57.53|58.49|57.49|14
1693837500000|2023-09-04 14:25:00|58.48|57.48|58.42|57.42|58.48|57.48|58.39|57.39|19
1693837800000|2023-09-04 14:30:00|58.41|57.41|58.54|57.54|58.57|57.57|58.4|57.4|39
1693838100000|2023-09-04 14:35:00|58.55|57.55|58.44|57.44|58.55|57.55|58.43|57.43|33
1693838400000|2023-09-04 14:40:00|58.42|57.42|58.4|57.4|58.42|57.42|58.35|57.35|26
1693838700000|2023-09-04 14:45:00|58.39|57.39|58.36|57.36|58.39|57.39|58.33|57.33|35
1693839000000|2023-09-04 14:50:00|58.35|57.35|58.33|57.33|58.35|57.35|58.32|57.32|19
1693839300000|2023-09-04 14:55:00|58.32|57.32|58.34|57.34|58.35|57.35|58.24|57.24|34
1693839600000|2023-09-04 15:00:00|58.35|57.35|58.4|57.4|58.46|57.46|58.33|57.33|48
1693839900000|2023-09-04 15:05:00|58.39|57.39|58.14|57.14|58.39|57.39|58.14|57.14|81
1693840200000|2023-09-04 15:10:00|58.15|57.15|57.88|56.88|58.15|57.15|57.73|56.73|127
1693840500000|2023-09-04 15:15:00|57.91|56.91|58.09|57.09|58.14|57.14|57.91|56.91|71
1693840800000|2023-09-04 15:20:00|58.08|57.08|58.05|57.05|58.15|57.15|57.97|56.97|63
1693841100000|2023-09-04 15:25:00|58.06|57.06|58.16|57.16|58.21|57.21|58.02|57.02|52
1693841400000|2023-09-04 15:30:00|58.17|57.17|58.36|57.36|58.36|57.36|58.17|57.17|49
1693841700000|2023-09-04 15:35:00|58.35|57.35|58.39|57.39|58.65|57.65|58.35|57.35|73
1693842000000|2023-09-04 15:40:00|58.4|57.4|58.24|57.24|58.4|57.4|58.15|57.15|81
1693842300000|2023-09-04 15:45:00|58.23|57.23|58.34|57.34|58.36|57.36|58.14|57.14|66
1693842600000|2023-09-04 15:50:00|58.32|57.32|58.24|57.24|58.32|57.32|58.19|57.19|67
1693842900000|2023-09-04 15:55:00|58.25|57.25|58.29|57.29|58.31|57.31|58.2|57.2|51
1693843200000|2023-09-04 16:00:00|58.3|57.3|58.29|57.29|58.38|57.38|58.25|57.25|43
1693843500000|2023-09-04 16:05:00|58.26|57.26|58.37|57.37|58.37|57.37|58.25|57.25|46
1693843800000|2023-09-04 16:10:00|58.4|57.4|58.34|57.34|58.45|57.45|58.34|57.34|25
1693844100000|2023-09-04 16:15:00|58.33|57.33|58.3|57.3|58.36|57.36|58.29|57.29|30
1693844400000|2023-09-04 16:20:00|58.29|57.29|58.4|57.4|58.41|57.41|58.28|57.28|61
1693844700000|2023-09-04 16:25:00|58.39|57.39|58.39|57.39|58.46|57.46|58.34|57.34|42
1693845000000|2023-09-04 16:30:00|58.4|57.4|58.4|57.4|58.45|57.45|58.39|57.39|25
1693845300000|2023-09-04 16:35:00|58.39|57.39|58.34|57.34|58.39|57.39|58.34|57.34|38
1693845600000|2023-09-04 16:40:00|58.35|57.35|58.33|57.33|58.37|57.37|58.31|57.31|19
1693845900000|2023-09-04 16:45:00|58.32|57.32|58.38|57.38|58.39|57.39|58.3|57.3|17
1693846200000|2023-09-04 16:50:00|58.37|57.37|58.36|57.36|58.37|57.37|58.33|57.33|22
1693846500000|2023-09-04 16:55:00|58.37|57.37|58.37|57.37|58.39|57.39|58.35|57.35|20
1693846800000|2023-09-04 17:00:00|58.36|57.36|58.37|57.37|58.37|57.37|58.35|57.35|6
1693847100000|2023-09-04 17:05:00|58.36|57.36|58.44|57.44|58.44|57.44|58.35|57.35|17
1693847400000|2023-09-04 17:10:00|58.45|57.45|58.7|57.7|58.81|57.81|58.45|57.45|57
1693847700000|2023-09-04 17:15:00|58.69|57.69|58.63|57.63|58.73|57.73|58.6|57.6|68
1693848000000|2023-09-04 17:20:00|58.64|57.64|58.61|57.61|58.68|57.68|58.59|57.59|26
1693848300000|2023-09-04 17:25:00|58.62|57.62|58.6|57.6|58.62|57.62|58.53|57.53|31
1693848600000|2023-09-04 17:30:00|58.62|57.62|58.59|57.59|58.62|57.62|58.53|57.53|39
1693848900000|2023-09-04 17:35:00|58.6|57.6|58.54|57.54|58.63|57.63|58.54|57.54|22
1693849200000|2023-09-04 17:40:00|58.55|57.55|58.54|57.54|58.58|57.58|58.53|57.53|15
1693849500000|2023-09-04 17:45:00|58.55|57.55|58.67|57.67|58.68|57.68|58.54|57.54|21
1693849800000|2023-09-04 17:50:00|58.66|57.66|58.65|57.65|58.68|57.68|58.64|57.64|9
1693850100000|2023-09-04 17:55:00|58.66|57.66|58.59|57.59|58.67|57.67|58.59|57.59|16
1693850400000|2023-09-04 18:00:00|58.6|57.6|58.63|57.63|58.68|57.68|58.59|57.59|13
1693850700000|2023-09-04 18:05:00|58.62|57.62|58.62|57.62|58.65|57.65|58.58|57.58|22
1693851000000|2023-09-04 18:10:00|58.59|57.59|58.63|57.63|58.64|57.64|58.59|57.59|12
1693851300000|2023-09-04 18:15:00|58.6|57.6|58.64|57.64|58.65|57.65|58.59|57.59|15
1693851600000|2023-09-04 18:20:00|58.65|57.65|58.62|57.62|58.65|57.65|58.62|57.62|16
1693851900000|2023-09-04 18:25:00|58.61|57.61|58.54|57.54|58.61|57.61|58.51|57.51|20
1693852200000|2023-09-04 18:30:00|58.55|57.55|58.57|57.57|58.57|57.57|58.53|57.53|8
1693852500000|2023-09-04 18:35:00|58.59|57.59|58.64|57.64|58.64|57.64|58.59|57.59|5
1693852800000|2023-09-04 18:40:00|58.65|57.65|58.65|57.65|58.65|57.65|58.64|57.64|31
1693853100000|2023-09-04 18:45:00|58.66|57.66|58.76|57.76|58.76|57.76|58.64|57.64|15
1693853400000|2023-09-04 18:50:00|58.75|57.75|58.76|57.76|58.77|57.77|58.75|57.75|10
1693853700000|2023-09-04 18:55:00|58.75|57.75|58.66|57.66|58.75|57.75|58.65|57.65|11
1693854000000|2023-09-04 19:00:00|58.67|57.67|58.62|57.62|58.67|57.67|58.59|57.59|40
1693854300000|2023-09-04 19:05:00|58.63|57.63|58.56|57.56|58.64|57.64|58.55|57.55|10
1693854600000|2023-09-04 19:10:00|58.57|57.57|58.55|57.55|58.57|57.57|58.49|57.49|13
1693854900000|2023-09-04 19:15:00|58.54|57.54|58.5|57.5|58.55|57.55|58.5|57.5|5
1693855200000|2023-09-04 19:20:00|58.49|57.49|58.46|57.46|58.49|57.49|58.45|57.45|7
1693855500000|2023-09-04 19:25:00|58.47|57.47|58.46|57.46|58.53|57.53|58.46|57.46|14
1693855800000|2023-09-04 19:30:00|58.47|57.47|58.46|57.46|58.47|57.47|58.46|57.46|2
1693856400000|2023-09-04 19:40:00|58.48|57.48|58.66|57.66|58.66|57.66|58.48|57.48|10
1693856700000|2023-09-04 19:45:00|58.67|57.67|58.68|57.68|58.7|57.7|58.65|57.65|18
1693857000000|2023-09-04 19:50:00|58.67|57.67|58.65|57.65|58.68|57.68|58.63|57.63|16
1693857300000|2023-09-04 19:55:00|58.64|57.64|58.68|57.68|58.72|57.72|58.64|57.64|13
1693857600000|2023-09-04 20:00:00|58.67|57.67|58.76|57.76|58.76|57.76|58.67|57.67|46
1693857900000|2023-09-04 20:05:00|58.77|57.77|58.77|57.77|58.77|57.77|58.76|57.76|5
1693858200000|2023-09-04 20:10:00|58.76|57.76|58.74|57.74|58.76|57.76|58.73|57.73|15
1693858500000|2023-09-04 20:15:00|58.73|57.73|58.66|57.66|58.73|57.73|58.65|57.65|19
1693858800000|2023-09-04 20:20:00|58.65|57.65|58.64|57.64|58.67|57.67|58.64|57.64|11
1693859100000|2023-09-04 20:25:00|58.63|57.63|58.59|57.59|58.63|57.63|58.59|57.59|14
1693859400000|2023-09-04 20:30:00|58.6|57.6|58.52|57.52|58.62|57.62|58.47|57.47|34
1693859700000|2023-09-04 20:35:00|58.51|57.51|58.54|57.54|58.55|57.55|58.49|57.49|21
1693860000000|2023-09-04 20:40:00|58.55|57.55|58.6|57.6|58.64|57.64|58.55|57.55|27
1693860300000|2023-09-04 20:45:00|58.58|57.58|58.62|57.62|58.63|57.63|58.53|57.53|25
1693860600000|2023-09-04 20:50:00|58.63|57.63|58.53|57.53|58.63|57.63|58.53|57.53|26
1693860900000|2023-09-04 20:55:00|58.54|57.54|58.55|57.55|58.55|57.55|58.53|57.53|4
1693861200000|2023-09-04 21:00:00|58.56|57.56|58.54|57.54|58.56|57.56|58.53|57.53|13
1693861500000|2023-09-04 21:05:00|58.53|57.53|58.46|57.46|58.55|57.55|58.44|57.44|22
1693861800000|2023-09-04 21:10:00|58.45|57.45|58.44|57.44|58.46|57.46|58.38|57.38|72
1693862100000|2023-09-04 21:15:00|58.45|57.45|58.44|57.44|58.46|57.46|58.23|57.23|129
1693862400000|2023-09-04 21:20:00|58.45|57.45|58.56|57.56|58.56|57.56|58.44|57.44|39
1693862700000|2023-09-04 21:25:00|58.55|57.55|58.49|57.49|58.56|57.56|58.48|57.48|32
1693863000000|2023-09-04 21:30:00|58.48|57.48|58.36|57.36|58.49|57.49|58.34|57.34|50
1693863300000|2023-09-04 21:35:00|58.35|57.35|58.29|57.29|58.35|57.35|58.25|57.25|32
1693863600000|2023-09-04 21:40:00|58.28|57.28|58.37|57.37|58.37|57.37|58.28|57.28|47
1693863900000|2023-09-04 21:45:00|58.38|57.38|58.45|57.45|58.47|57.47|58.37|57.37|47
1693864200000|2023-09-04 21:50:00|58.44|57.44|58.36|57.36|58.46|57.46|58.35|57.35|38
1693864500000|2023-09-04 21:55:00|58.35|57.35|58.15|57.15|58.35|57.35|58.08|57.08|68
1693864800000|2023-09-04 22:00:00|58.14|57.14|58.17|57.17|58.18|57.18|58.05|57.05|54
1693865100000|2023-09-04 22:05:00|58.18|57.18|58.27|57.27|58.27|57.27|58.17|57.17|28
1693865400000|2023-09-04 22:10:00|58.29|57.29|58.29|57.29|58.35|57.35|58.25|57.25|17
1693865700000|2023-09-04 22:15:00|58.3|57.3|58.29|57.29|58.44|57.44|58.29|57.29|45
1693866000000|2023-09-04 22:20:00|58.28|57.28|58.14|57.14|58.29|57.29|58.13|57.13|30
1693866300000|2023-09-04 22:25:00|58.16|57.16|58.18|57.18|58.21|57.21|58.13|57.13|34
1693866600000|2023-09-04 22:30:00|58.17|57.17|58.1|57.1|58.17|57.17|58.09|57.09|24
1693866900000|2023-09-04 22:35:00|58.09|57.09|58.2|57.2|58.2|57.2|58.09|57.09|21
1693867200000|2023-09-04 22:40:00|58.23|57.23|58.19|57.19|58.26|57.26|58.18|57.18|28
1693867500000|2023-09-04 22:45:00|58.2|57.2|58.2|57.2|58.23|57.23|58.19|57.19|19
1693867800000|2023-09-04 22:50:00|58.21|57.21|58.22|57.22|58.23|57.23|58.19|57.19|9
1693868100000|2023-09-04 22:55:00|58.23|57.23|58.34|57.34|58.36|57.36|58.23|57.23|37
1693868400000|2023-09-04 23:00:00|58.36|57.36|58.37|57.37|58.37|57.37|58.32|57.32|21
1693868700000|2023-09-04 23:05:00|58.38|57.38|58.37|57.37|58.38|57.38|58.36|57.36|10
1693869000000|2023-09-04 23:10:00|58.36|57.36|58.37|57.37|58.38|57.38|58.35|57.35|10
1693869300000|2023-09-04 23:15:00|58.39|57.39|58.46|57.46|58.46|57.46|58.39|57.39|7
1693869600000|2023-09-04 23:20:00|58.47|57.47|58.5|57.5|58.53|57.53|58.46|57.46|15
1693869900000|2023-09-04 23:25:00|58.52|57.52|58.56|57.56|58.58|57.58|58.52|57.52|21
1693870200000|2023-09-04 23:30:00|58.57|57.57|58.56|57.56|58.57|57.57|58.56|57.56|8
1693870500000|2023-09-04 23:35:00|58.57|57.57|58.69|57.69|58.7|57.7|58.56|57.56|28
1693870800000|2023-09-04 23:40:00|58.7|57.7|58.69|57.69|58.7|57.7|58.62|57.62|20
1693871100000|2023-09-04 23:45:00|58.7|57.7|58.75|57.75|58.75|57.75|58.69|57.69|29
1693871400000|2023-09-04 23:50:00|58.77|57.77|58.8|57.8|58.85|57.85|58.77|57.77|36
1693871700000|2023-09-04 23:55:00|58.79|57.79|58.79|57.79|58.8|57.8|58.79|57.79|5
1693872000000|2023-09-05 00:00:00|58.8|57.8|58.8|57.8|58.81|57.81|58.78|57.78|23
1693872300000|2023-09-05 00:05:00|58.79|57.79|58.79|57.79|58.8|57.8|58.76|57.76|30
1693872600000|2023-09-05 00:10:00|58.8|57.8|58.86|57.86|58.86|57.86|58.75|57.75|29
1693872900000|2023-09-05 00:15:00|58.85|57.85|58.8|57.8|58.87|57.87|58.8|57.8|9
1693873200000|2023-09-05 00:20:00|58.79|57.79|58.65|57.65|58.79|57.79|58.55|57.55|44
1693873500000|2023-09-05 00:25:00|58.66|57.66|58.65|57.65|58.66|57.66|58.64|57.64|24
1693873800000|2023-09-05 00:30:00|58.64|57.64|58.67|57.67|58.67|57.67|58.64|57.64|10
1693874100000|2023-09-05 00:35:00|58.66|57.66|58.65|57.65|58.67|57.67|58.65|57.65|14
1693874400000|2023-09-05 00:40:00|58.64|57.64|58.54|57.54|58.64|57.64|58.53|57.53|18
1693874700000|2023-09-05 00:45:00|58.55|57.55|58.45|57.45|58.55|57.55|58.42|57.42|21
1693875000000|2023-09-05 00:50:00|58.44|57.44|58.44|57.44|58.46|57.46|58.42|57.42|14
1693875300000|2023-09-05 00:55:00|58.45|57.45|58.47|57.47|58.47|57.47|58.44|57.44|15
1693875600000|2023-09-05 01:00:00|58.46|57.46|58.67|57.67|58.67|57.67|58.45|57.45|51
1693875900000|2023-09-05 01:05:00|58.66|57.66|58.46|57.46|58.67|57.67|58.45|57.45|29
1693876200000|2023-09-05 01:10:00|58.47|57.47|58.54|57.54|58.55|57.55|58.47|57.47|20
1693876500000|2023-09-05 01:15:00|58.53|57.53|58.56|57.56|58.58|57.58|58.53|57.53|32
1693876800000|2023-09-05 01:20:00|58.55|57.55|58.47|57.47|58.55|57.55|58.44|57.44|24
1693877100000|2023-09-05 01:25:00|58.46|57.46|58.56|57.56|58.56|57.56|58.44|57.44|20
1693877400000|2023-09-05 01:30:00|58.55|57.55|58.67|57.67|58.67|57.67|58.55|57.55|57
1693877700000|2023-09-05 01:35:00|58.66|57.66|58.67|57.67|58.68|57.68|58.66|57.66|24
1693878000000|2023-09-05 01:40:00|58.66|57.66|58.67|57.67|58.68|57.68|58.66|57.66|11
1693878300000|2023-09-05 01:45:00|58.66|57.66|58.54|57.54|58.67|57.67|58.53|57.53|31
1693878600000|2023-09-05 01:50:00|58.53|57.53|58.55|57.55|58.55|57.55|58.5|57.5|6
1693878900000|2023-09-05 01:55:00|58.54|57.54|58.42|57.42|58.54|57.54|58.4|57.4|16
1693879200000|2023-09-05 02:00:00|58.44|57.44|58.45|57.45|58.54|57.54|58.44|57.44|16
1693879500000|2023-09-05 02:05:00|58.46|57.46|58.43|57.43|58.53|57.53|58.39|57.39|26
1693879800000|2023-09-05 02:10:00|58.44|57.44|58.4|57.4|58.44|57.44|58.39|57.39|10
1693880100000|2023-09-05 02:15:00|58.39|57.39|58.39|57.39|58.4|57.4|58.39|57.39|5
1693880400000|2023-09-05 02:20:00|58.4|57.4|58.53|57.53|58.53|57.53|58.4|57.4|11
1693880700000|2023-09-05 02:25:00|58.55|57.55|58.39|57.39|58.56|57.56|58.39|57.39|35
1693881000000|2023-09-05 02:30:00|58.4|57.4|58.44|57.44|58.44|57.44|58.39|57.39|8
1693881300000|2023-09-05 02:35:00|58.45|57.45|58.26|57.26|58.49|57.49|58.24|57.24|46
1693881600000|2023-09-05 02:40:00|58.25|57.25|58.27|57.27|58.36|57.36|58.24|57.24|44
1693881900000|2023-09-05 02:45:00|58.26|57.26|58.27|57.27|58.28|57.28|58.2|57.2|37
1693882200000|2023-09-05 02:50:00|58.28|57.28|58.31|57.31|58.36|57.36|58.27|57.27|21
1693882500000|2023-09-05 02:55:00|58.32|57.32|58.27|57.27|58.37|57.37|58.27|57.27|28
1693882800000|2023-09-05 03:00:00|58.28|57.28|58.14|57.14|58.3|57.3|58.11|57.11|70
1693883100000|2023-09-05 03:05:00|58.15|57.15|57.98|56.98|58.2|57.2|57.9|56.9|64
1693883400000|2023-09-05 03:10:00|57.97|56.97|58|57|58.11|57.11|57.96|56.96|119
1693883700000|2023-09-05 03:15:00|58.01|57.01|58.1|57.1|58.16|57.16|58|57|39
1693884000000|2023-09-05 03:20:00|58.09|57.09|58.02|57.02|58.11|57.11|57.99|56.99|45
1693884300000|2023-09-05 03:25:00|58.01|57.01|58.09|57.09|58.11|57.11|57.99|56.99|26
1693884600000|2023-09-05 03:30:00|58.1|57.1|58.17|57.17|58.17|57.17|58.09|57.09|21
1693884900000|2023-09-05 03:35:00|58.18|57.18|58.19|57.19|58.2|57.2|58.18|57.18|16
1693885200000|2023-09-05 03:40:00|58.2|57.2|58.09|57.09|58.2|57.2|58.09|57.09|11
1693885500000|2023-09-05 03:45:00|58.1|57.1|58.17|57.17|58.18|57.18|58.09|57.09|28
1693885800000|2023-09-05 03:50:00|58.18|57.18|58.18|57.18|58.18|57.18|58.16|57.16|7
1693886100000|2023-09-05 03:55:00|58.19|57.19|58.2|57.2|58.24|57.24|58.19|57.19|19
1693886400000|2023-09-05 04:00:00|58.23|57.23|58.29|57.29|58.29|57.29|58.23|57.23|15
1693887300000|2023-09-05 04:15:00|58.31|57.31|58.39|57.39|58.39|57.39|58.31|57.31|10
1693887600000|2023-09-05 04:20:00|58.4|57.4|58.41|57.41|58.47|57.47|58.4|57.4|39
1693887900000|2023-09-05 04:25:00|58.4|57.4|58.29|57.29|58.4|57.4|58.29|57.29|21
1693888200000|2023-09-05 04:30:00|58.3|57.3|58.39|57.39|58.41|57.41|58.3|57.3|18
1693888500000|2023-09-05 04:35:00|58.4|57.4|58.48|57.48|58.48|57.48|58.4|57.4|15
1693888800000|2023-09-05 04:40:00|58.5|57.5|58.47|57.47|58.5|57.5|58.46|57.46|7
1693889100000|2023-09-05 04:45:00|58.48|57.48|58.48|57.48|58.48|57.48|58.47|57.47|9
1693889400000|2023-09-05 04:50:00|58.49|57.49|58.48|57.48|58.49|57.49|58.47|57.47|4
1693890000000|2023-09-05 05:00:00|58.49|57.49|58.47|57.47|58.49|57.49|58.47|57.47|9
1693890300000|2023-09-05 05:05:00|58.48|57.48|58.49|57.49|58.49|57.49|58.48|57.48|12
1693890600000|2023-09-05 05:10:00|58.48|57.48|58.49|57.49|58.49|57.49|58.48|57.48|8
1693890900000|2023-09-05 05:15:00|58.52|57.52|58.59|57.59|58.6|57.6|58.52|57.52|14
1693891200000|2023-09-05 05:20:00|58.6|57.6|58.54|57.54|58.61|57.61|58.54|57.54|16
1693891800000|2023-09-05 05:30:00|58.55|57.55|58.5|57.5|58.56|57.56|58.49|57.49|20
1693892100000|2023-09-05 05:35:00|58.49|57.49|58.5|57.5|58.5|57.5|58.49|57.49|6
1693892400000|2023-09-05 05:40:00|58.49|57.49|58.47|57.47|58.49|57.49|58.44|57.44|18
1693892700000|2023-09-05 05:45:00|58.46|57.46|58.46|57.46|58.47|57.47|58.4|57.4|12
1693893000000|2023-09-05 05:50:00|58.45|57.45|58.57|57.57|58.57|57.57|58.45|57.45|21
1693893300000|2023-09-05 05:55:00|58.58|57.58|58.57|57.57|58.58|57.58|58.57|57.57|2
1693893600000|2023-09-05 06:00:00|58.56|57.56|58.5|57.5|58.57|57.57|58.46|57.46|18
1693893900000|2023-09-05 06:05:00|58.51|57.51|58.5|57.5|58.51|57.51|58.49|57.49|6
1693894200000|2023-09-05 06:10:00|58.51|57.51|58.54|57.54|58.55|57.55|58.51|57.51|9
1693894500000|2023-09-05 06:15:00|58.53|57.53|58.56|57.56|58.6|57.6|58.53|57.53|23
1693894800000|2023-09-05 06:20:00|58.55|57.55|58.51|57.51|58.57|57.57|58.5|57.5|16
1693895100000|2023-09-05 06:25:00|58.5|57.5|58.45|57.45|58.5|57.5|58.45|57.45|6
1693895400000|2023-09-05 06:30:00|58.46|57.46|58.4|57.4|58.46|57.46|58.37|57.37|18
1693895700000|2023-09-05 06:35:00|58.39|57.39|58.36|57.36|58.39|57.39|58.34|57.34|16
1693896000000|2023-09-05 06:40:00|58.37|57.37|58.41|57.41|58.46|57.46|58.37|57.37|29
1693896300000|2023-09-05 06:45:00|58.43|57.43|58.39|57.39|58.46|57.46|58.39|57.39|16
1693896600000|2023-09-05 06:50:00|58.4|57.4|58.3|57.3|58.4|57.4|58.3|57.3|21
1693896900000|2023-09-05 06:55:00|58.31|57.31|58.29|57.29|58.31|57.31|58.29|57.29|7
1693897200000|2023-09-05 07:00:00|58.3|57.3|58.39|57.39|58.39|57.39|58.29|57.29|20
1693897500000|2023-09-05 07:05:00|58.4|57.4|58.39|57.39|58.41|57.41|58.39|57.39|10
1693897800000|2023-09-05 07:10:00|58.36|57.36|58.36|57.36|58.37|57.37|58.36|57.36|3
1693898100000|2023-09-05 07:15:00|58.35|57.35|58.3|57.3|58.36|57.36|58.29|57.29|17
1693898400000|2023-09-05 07:20:00|58.29|57.29|58.38|57.38|58.39|57.39|58.29|57.29|15
1693898700000|2023-09-05 07:25:00|58.39|57.39|58.4|57.4|58.4|57.4|58.39|57.39|8
1693899000000|2023-09-05 07:30:00|58.39|57.39|58.39|57.39|58.4|57.4|58.38|57.38|7
1693899600000|2023-09-05 07:40:00|58.36|57.36|58.31|57.31|58.36|57.36|58.29|57.29|18
1693899900000|2023-09-05 07:45:00|58.36|57.36|58.49|57.49|58.5|57.5|58.36|57.36|13
1693900200000|2023-09-05 07:50:00|58.5|57.5|58.5|57.5|58.53|57.53|58.5|57.5|13
1693900500000|2023-09-05 07:55:00|58.49|57.49|58.49|57.49|58.5|57.5|58.44|57.44|20
1693900800000|2023-09-05 08:00:00|58.5|57.5|58.6|57.6|58.6|57.6|58.49|57.49|22
1693901100000|2023-09-05 08:05:00|58.61|57.61|58.7|57.7|58.72|57.72|58.6|57.6|18
1693901400000|2023-09-05 08:10:00|58.69|57.69|58.68|57.68|58.69|57.69|58.67|57.67|28
1693901700000|2023-09-05 08:15:00|58.67|57.67|58.59|57.59|58.68|57.68|58.58|57.58|19
1693902000000|2023-09-05 08:20:00|58.58|57.58|58.56|57.56|58.58|57.58|58.56|57.56|21
1693902300000|2023-09-05 08:25:00|58.57|57.57|58.5|57.5|58.57|57.57|58.49|57.49|44
1693902600000|2023-09-05 08:30:00|58.49|57.49|58.49|57.49|58.5|57.5|58.49|57.49|5
1693902900000|2023-09-05 08:35:00|58.47|57.47|58.38|57.38|58.47|57.47|58.38|57.38|21
1693903200000|2023-09-05 08:40:00|58.39|57.39|58.39|57.39|58.44|57.44|58.38|57.38|10
1693903500000|2023-09-05 08:45:00|58.4|57.4|58.43|57.43|58.44|57.44|58.39|57.39|18
1693903800000|2023-09-05 08:50:00|58.44|57.44|58.55|57.55|58.55|57.55|58.44|57.44|14
1693904100000|2023-09-05 08:55:00|58.56|57.56|58.58|57.58|58.59|57.59|58.56|57.56|41
1693904400000|2023-09-05 09:00:00|58.59|57.59|58.57|57.57|58.59|57.59|58.57|57.57|25
1693904700000|2023-09-05 09:05:00|58.58|57.58|58.5|57.5|58.58|57.58|58.46|57.46|32
1693905000000|2023-09-05 09:10:00|58.51|57.51|58.51|57.51|58.54|57.54|58.49|57.49|16
1693905300000|2023-09-05 09:15:00|58.52|57.52|58.61|57.61|58.65|57.65|58.52|57.52|30
1693905600000|2023-09-05 09:20:00|58.6|57.6|58.54|57.54|58.6|57.6|58.53|57.53|34
1693905900000|2023-09-05 09:25:00|58.55|57.55|58.49|57.49|58.56|57.56|58.49|57.49|25
1693906200000|2023-09-05 09:30:00|58.5|57.5|58.49|57.49|58.5|57.5|58.49|57.49|6
1693906500000|2023-09-05 09:35:00|58.5|57.5|58.58|57.58|58.58|57.58|58.5|57.5|7
1693906800000|2023-09-05 09:40:00|58.59|57.59|58.58|57.58|58.6|57.6|58.58|57.58|8
1693907100000|2023-09-05 09:45:00|58.59|57.59|58.6|57.6|58.66|57.66|58.59|57.59|41
1693907400000|2023-09-05 09:50:00|58.61|57.61|58.65|57.65|58.67|57.67|58.59|57.59|28
1693907700000|2023-09-05 09:55:00|58.66|57.66|58.61|57.61|58.66|57.66|58.61|57.61|29
1693908000000|2023-09-05 10:00:00|58.63|57.63|58.76|57.76|58.76|57.76|58.63|57.63|35
1693908300000|2023-09-05 10:05:00|58.75|57.75|58.76|57.76|58.76|57.76|58.69|57.69|16
1693908600000|2023-09-05 10:10:00|58.77|57.77|58.79|57.79|58.8|57.8|58.77|57.77|8
1693908900000|2023-09-05 10:15:00|58.8|57.8|58.86|57.86|58.86|57.86|58.8|57.8|50
1693909200000|2023-09-05 10:20:00|58.87|57.87|58.89|57.89|58.9|57.9|58.86|57.86|14
1693909500000|2023-09-05 10:25:00|58.87|57.87|58.88|57.88|58.88|57.88|58.83|57.83|25
1693909800000|2023-09-05 10:30:00|58.87|57.87|58.85|57.85|58.89|57.89|58.84|57.84|24
1693910100000|2023-09-05 10:35:00|58.86|57.86|58.86|57.86|58.87|57.87|58.85|57.85|7
1693910400000|2023-09-05 10:40:00|58.85|57.85|58.85|57.85|58.85|57.85|58.84|57.84|3
1693910700000|2023-09-05 10:45:00|58.86|57.86|58.86|57.86|58.87|57.87|58.86|57.86|3
1693911000000|2023-09-05 10:50:00|58.87|57.87|58.86|57.86|58.87|57.87|58.85|57.85|6
1693911300000|2023-09-05 10:55:00|58.85|57.85|58.84|57.84|58.85|57.85|58.83|57.83|14
1693911600000|2023-09-05 11:00:00|58.85|57.85|58.89|57.89|58.9|57.9|58.85|57.85|11
1693911900000|2023-09-05 11:05:00|58.88|57.88|58.79|57.79|58.89|57.89|58.79|57.79|13
1693912200000|2023-09-05 11:10:00|58.78|57.78|58.69|57.69|58.78|57.78|58.69|57.69|29
1693912500000|2023-09-05 11:15:00|58.7|57.7|58.73|57.73|58.77|57.77|58.7|57.7|19
1693912800000|2023-09-05 11:20:00|58.74|57.74|58.68|57.68|58.75|57.75|58.68|57.68|15
1693913100000|2023-09-05 11:25:00|58.69|57.69|58.74|57.74|58.74|57.74|58.67|57.67|11
1693913400000|2023-09-05 11:30:00|58.73|57.73|58.72|57.72|58.75|57.75|58.69|57.69|20
1693913700000|2023-09-05 11:35:00|58.73|57.73|58.69|57.69|58.73|57.73|58.67|57.67|24
1693914000000|2023-09-05 11:40:00|58.7|57.7|58.68|57.68|58.7|57.7|58.68|57.68|11
1693914300000|2023-09-05 11:45:00|58.69|57.69|58.82|57.82|58.82|57.82|58.69|57.69|31
1693914600000|2023-09-05 11:50:00|58.84|57.84|58.83|57.83|58.84|57.84|58.83|57.83|6
1693914900000|2023-09-05 11:55:00|58.82|57.82|58.78|57.78|58.82|57.82|58.78|57.78|12
1693915200000|2023-09-05 12:00:00|58.79|57.79|58.79|57.79|58.83|57.83|58.79|57.79|16
1693915500000|2023-09-05 12:05:00|58.77|57.77|58.66|57.66|58.77|57.77|58.66|57.66|32
1693915800000|2023-09-05 12:10:00|58.67|57.67|58.66|57.66|58.68|57.68|58.63|57.63|17
1693916100000|2023-09-05 12:15:00|58.68|57.68|58.49|57.49|58.69|57.69|58.44|57.44|61
1693916400000|2023-09-05 12:20:00|58.48|57.48|58.57|57.57|58.57|57.57|58.45|57.45|27
1693916700000|2023-09-05 12:25:00|58.56|57.56|58.5|57.5|58.57|57.57|58.5|57.5|32
1693917000000|2023-09-05 12:30:00|58.49|57.49|58.49|57.49|58.5|57.5|58.45|57.45|40
1693917300000|2023-09-05 12:35:00|58.47|57.47|58.49|57.49|58.54|57.54|58.46|57.46|17
1693917600000|2023-09-05 12:40:00|58.48|57.48|58.65|57.65|58.66|57.66|58.48|57.48|53
1693917900000|2023-09-05 12:45:00|58.66|57.66|58.66|57.66|58.67|57.67|58.59|57.59|25
1693918200000|2023-09-05 12:50:00|58.67|57.67|58.81|57.81|58.85|57.85|58.66|57.66|49
1693918500000|2023-09-05 12:55:00|58.82|57.82|58.79|57.79|58.84|57.84|58.78|57.78|26
1693918800000|2023-09-05 13:00:00|58.8|57.8|58.78|57.78|58.8|57.8|58.77|57.77|13
1693919100000|2023-09-05 13:05:00|58.79|57.79|58.7|57.7|58.79|57.79|58.69|57.69|15
1693919400000|2023-09-05 13:10:00|58.71|57.71|58.71|57.71|58.75|57.75|58.69|57.69|31
1693919700000|2023-09-05 13:15:00|58.72|57.72|58.68|57.68|58.72|57.72|58.65|57.65|23
1693920000000|2023-09-05 13:20:00|58.69|57.69|58.66|57.66|58.69|57.69|58.64|57.64|10
1693920300000|2023-09-05 13:25:00|58.67|57.67|58.68|57.68|58.68|57.68|58.67|57.67|4
1693920600000|2023-09-05 13:30:00|58.67|57.67|58.59|57.59|58.68|57.68|58.59|57.59|19
1693920900000|2023-09-05 13:35:00|58.6|57.6|58.6|57.6|58.65|57.65|58.59|57.59|31
1693921200000|2023-09-05 13:40:00|58.61|57.61|58.64|57.64|58.65|57.65|58.58|57.58|28
1693921500000|2023-09-05 13:45:00|58.65|57.65|58.63|57.63|58.66|57.66|58.59|57.59|19
1693921800000|2023-09-05 13:50:00|58.64|57.64|58.65|57.65|58.66|57.66|58.63|57.63|18
1693922100000|2023-09-05 13:55:00|58.64|57.64|58.56|57.56|58.65|57.65|58.55|57.55|37
1693922400000|2023-09-05 14:00:00|58.55|57.55|58.52|57.52|58.57|57.57|58.45|57.45|64
1693922700000|2023-09-05 14:05:00|58.54|57.54|58.55|57.55|58.56|57.56|58.45|57.45|25
1693923000000|2023-09-05 14:10:00|58.57|57.57|58.75|57.75|58.86|57.86|58.57|57.57|59
1693923300000|2023-09-05 14:15:00|58.74|57.74|58.77|57.77|58.77|57.77|58.73|57.73|28
1693923600000|2023-09-05 14:20:00|58.76|57.76|58.73|57.73|58.78|57.78|58.64|57.64|43
1693923900000|2023-09-05 14:25:00|58.74|57.74|58.75|57.75|58.82|57.82|58.7|57.7|70
1693924200000|2023-09-05 14:30:00|58.76|57.76|58.73|57.73|58.84|57.84|58.73|57.73|49
1693924500000|2023-09-05 14:35:00|58.74|57.74|58.82|57.82|58.82|57.82|58.65|57.65|61
1693924800000|2023-09-05 14:40:00|58.83|57.83|58.83|57.83|58.84|57.84|58.82|57.82|25
1693925100000|2023-09-05 14:45:00|58.82|57.82|58.86|57.86|58.87|57.87|58.82|57.82|11
1693925400000|2023-09-05 14:50:00|58.85|57.85|58.88|57.88|58.88|57.88|58.83|57.83|22
1693925700000|2023-09-05 14:55:00|58.87|57.87|58.89|57.89|58.92|57.92|58.87|57.87|14
1693926000000|2023-09-05 15:00:00|58.9|57.9|58.97|57.97|58.97|57.97|58.89|57.89|33
1693926300000|2023-09-05 15:05:00|58.96|57.96|59.3|58.3|59.3|58.3|58.96|57.96|46
1693926600000|2023-09-05 15:10:00|59.31|58.31|59.47|58.47|59.48|58.48|59.31|58.31|70
1693926900000|2023-09-05 15:15:00|59.46|58.46|59.64|58.64|59.65|58.65|59.46|58.46|69
1693927200000|2023-09-05 15:20:00|59.62|58.62|59.38|58.38|59.63|58.63|59.38|58.38|68
1693927500000|2023-09-05 15:25:00|59.39|58.39|59.09|58.09|59.39|58.39|59.05|58.05|115
1693927800000|2023-09-05 15:30:00|59.1|58.1|59.29|58.29|59.3|58.3|59.07|58.07|94
1693928100000|2023-09-05 15:35:00|59.3|58.3|59.29|58.29|59.32|58.32|59.26|58.26|48
1693928400000|2023-09-05 15:40:00|59.3|58.3|59.26|58.26|59.3|58.3|59.2|58.2|43
1693928700000|2023-09-05 15:45:00|59.25|58.25|59.29|58.29|59.3|58.3|59.2|58.2|49
1693929000000|2023-09-05 15:50:00|59.3|58.3|59.21|58.21|59.31|58.31|59.21|58.21|39
1693929300000|2023-09-05 15:55:00|59.22|58.22|59.11|58.11|59.22|58.22|59.09|58.09|40
1693929600000|2023-09-05 16:00:00|59.12|58.12|59.2|58.2|59.2|58.2|59.1|58.1|103
1693929900000|2023-09-05 16:05:00|59.21|58.21|59.36|58.36|59.37|58.37|59.2|58.2|51
1693930200000|2023-09-05 16:10:00|59.35|58.35|59.4|58.4|59.4|58.4|59.34|58.34|28
1693930500000|2023-09-05 16:15:00|59.39|58.39|59.27|58.27|59.41|58.41|59.26|58.26|48
1693930800000|2023-09-05 16:20:00|59.26|58.26|59.28|58.28|59.28|58.28|59.18|58.18|98
1693931100000|2023-09-05 16:25:00|59.29|58.29|59.15|58.15|59.3|58.3|59.15|58.15|40
1693931400000|2023-09-05 16:30:00|59.16|58.16|59.1|58.1|59.17|58.17|59.08|58.08|45
1693931700000|2023-09-05 16:35:00|59.11|58.11|59.19|58.19|59.21|58.21|59.1|58.1|22
1693932000000|2023-09-05 16:40:00|59.18|58.18|59.25|58.25|59.27|58.27|59.17|58.17|31
1693932300000|2023-09-05 16:45:00|59.26|58.26|59.08|58.08|59.27|58.27|59.08|58.08|50
1693932600000|2023-09-05 16:50:00|59.09|58.09|58.95|57.95|59.09|58.09|58.95|57.95|44
1693932900000|2023-09-05 16:55:00|58.96|57.96|58.96|57.96|58.98|57.98|58.95|57.95|32
1693933200000|2023-09-05 17:00:00|58.95|57.95|58.96|57.96|59.04|58.04|58.91|57.91|31
1693933500000|2023-09-05 17:05:00|58.95|57.95|58.95|57.95|58.97|57.97|58.91|57.91|23
1693933800000|2023-09-05 17:10:00|58.96|57.96|58.95|57.95|58.97|57.97|58.94|57.94|26
1693934100000|2023-09-05 17:15:00|58.93|57.93|58.86|57.86|58.93|57.93|58.85|57.85|38
1693934400000|2023-09-05 17:20:00|58.85|57.85|58.91|57.91|58.96|57.96|58.85|57.85|27
1693934700000|2023-09-05 17:25:00|58.92|57.92|58.97|57.97|58.97|57.97|58.91|57.91|16
1693935000000|2023-09-05 17:30:00|58.98|57.98|59.04|58.04|59.05|58.05|58.97|57.97|25
1693935300000|2023-09-05 17:35:00|59.05|58.05|59.05|58.05|59.06|58.06|59.02|58.02|20
1693935600000|2023-09-05 17:40:00|59.06|58.06|59.17|58.17|59.18|58.18|59.05|58.05|33
1693935900000|2023-09-05 17:45:00|59.18|58.18|59.17|58.17|59.19|58.19|59.17|58.17|26
1693936200000|2023-09-05 17:50:00|59.16|58.16|59.17|58.17|59.18|58.18|59.15|58.15|22
1693936500000|2023-09-05 17:55:00|59.18|58.18|59.18|58.18|59.18|58.18|59.16|58.16|13
1693936800000|2023-09-05 18:00:00|59.19|58.19|59.25|58.25|59.25|58.25|59.17|58.17|13
1693937100000|2023-09-05 18:05:00|59.24|58.24|59.27|58.27|59.28|58.28|59.23|58.23|19
1693937400000|2023-09-05 18:10:00|59.26|58.26|59.2|58.2|59.27|58.27|59.19|58.19|15
1693937700000|2023-09-05 18:15:00|59.23|58.23|59.28|58.28|59.29|58.29|59.21|58.21|33
1693938000000|2023-09-05 18:20:00|59.29|58.29|59.35|58.35|59.37|58.37|59.28|58.28|17
1693938300000|2023-09-05 18:25:00|59.33|58.33|59.3|58.3|59.33|58.33|59.3|58.3|7
1693938600000|2023-09-05 18:30:00|59.29|58.29|59.29|58.29|59.32|58.32|59.28|58.28|24
1693938900000|2023-09-05 18:35:00|59.28|58.28|59.31|58.31|59.36|58.36|59.28|58.28|27
1693939200000|2023-09-05 18:40:00|59.3|58.3|59.38|58.38|59.39|58.39|59.3|58.3|14
1693939500000|2023-09-05 18:45:00|59.37|58.37|59.39|58.39|59.4|58.4|59.37|58.37|7
1693939800000|2023-09-05 18:50:00|59.38|58.38|59.29|58.29|59.38|58.38|59.29|58.29|19
1693940100000|2023-09-05 18:55:00|59.3|58.3|59.36|58.36|59.36|58.36|59.29|58.29|14
1693940400000|2023-09-05 19:00:00|59.37|58.37|59.4|58.4|59.43|58.43|59.36|58.36|19
1693940700000|2023-09-05 19:05:00|59.41|58.41|59.48|58.48|59.48|58.48|59.41|58.41|7
1693941000000|2023-09-05 19:10:00|59.49|58.49|59.48|58.48|59.56|58.56|59.47|58.47|22
1693941300000|2023-09-05 19:15:00|59.49|58.49|59.5|58.5|59.5|58.5|59.48|58.48|4
1693941600000|2023-09-05 19:20:00|59.49|58.49|59.48|58.48|59.49|58.49|59.48|58.48|2
1693941900000|2023-09-05 19:25:00|59.47|58.47|59.39|58.39|59.47|58.47|59.38|58.38|14
1693942200000|2023-09-05 19:30:00|59.38|58.38|59.48|58.48|59.48|58.48|59.37|58.37|40
1693942500000|2023-09-05 19:35:00|59.47|58.47|59.45|58.45|59.48|58.48|59.4|58.4|13
1693942800000|2023-09-05 19:40:00|59.44|58.44|59.45|58.45|59.46|58.46|59.4|58.4|46
1693943100000|2023-09-05 19:45:00|59.46|58.46|59.4|58.4|59.46|58.46|59.39|58.39|38
1693943400000|2023-09-05 19:50:00|59.39|58.39|59.4|58.4|59.44|58.44|59.39|58.39|34
1693943700000|2023-09-05 19:55:00|59.39|58.39|59.39|58.39|59.4|58.4|59.39|58.39|37
1693944000000|2023-09-05 20:00:00|59.41|58.41|59.33|58.33|59.41|58.41|59.3|58.3|21
1693944300000|2023-09-05 20:05:00|59.34|58.34|59.3|58.3|59.35|58.35|59.29|58.29|20
1693944600000|2023-09-05 20:10:00|59.31|58.31|59.47|58.47|59.49|58.49|59.31|58.31|74
1693944900000|2023-09-05 20:15:00|59.48|58.48|59.47|58.47|59.48|58.48|59.47|58.47|14
1693945200000|2023-09-05 20:20:00|59.48|58.48|59.48|58.48|59.49|58.49|59.47|58.47|9
1693945500000|2023-09-05 20:25:00|59.49|58.49|59.51|58.51|59.51|58.51|59.49|58.49|7
1693945800000|2023-09-05 20:30:00|59.5|58.5|59.51|58.51|59.51|58.51|59.5|58.5|4
1693946100000|2023-09-05 20:35:00|59.5|58.5|59.4|58.4|59.51|58.51|59.4|58.4|27
1693946400000|2023-09-05 20:40:00|59.41|58.41|59.39|58.39|59.41|58.41|59.38|58.38|11
1693946700000|2023-09-05 20:45:00|59.38|58.38|59.38|58.38|59.4|58.4|59.36|58.36|27
1693947000000|2023-09-05 20:50:00|59.37|58.37|59.38|58.38|59.4|58.4|59.37|58.37|26
1693947300000|2023-09-05 20:55:00|59.37|58.37|59.36|58.36|59.38|58.38|59.36|58.36|12
1693947600000|2023-09-05 21:00:00|59.37|58.37|59.27|58.27|59.37|58.37|59.27|58.27|17
1693947900000|2023-09-05 21:05:00|59.28|58.28|59.47|58.47|59.47|58.47|59.28|58.28|13
1693948200000|2023-09-05 21:10:00|59.48|58.48|59.49|58.49|59.49|58.49|59.47|58.47|6
1693948500000|2023-09-05 21:15:00|59.48|58.48|59.53|58.53|59.54|58.54|59.48|58.48|18
1693948800000|2023-09-05 21:20:00|59.54|58.54|59.58|58.58|59.59|58.59|59.54|58.54|9
1693949100000|2023-09-05 21:25:00|59.59|58.59|59.69|58.69|59.7|58.7|59.58|58.58|31
1693949400000|2023-09-05 21:30:00|59.7|58.7|59.67|58.67|59.7|58.7|59.67|58.67|38
1693949700000|2023-09-05 21:35:00|59.68|58.68|59.57|58.57|59.68|58.68|59.56|58.56|61
1693950000000|2023-09-05 21:40:00|59.56|58.56|59.65|58.65|59.65|58.65|59.56|58.56|91
1693950300000|2023-09-05 21:45:00|59.64|58.64|59.58|58.58|59.66|58.66|59.58|58.58|20
1693950600000|2023-09-05 21:50:00|59.57|58.57|59.57|58.57|59.58|58.58|59.57|58.57|5
1693950900000|2023-09-05 21:55:00|59.55|58.55|59.53|58.53|59.55|58.55|59.52|58.52|8
1693951200000|2023-09-05 22:00:00|59.52|58.52|59.48|58.48|59.52|58.52|59.45|58.45|16
1693951500000|2023-09-05 22:05:00|59.47|58.47|59.49|58.49|59.5|58.5|59.47|58.47|11
1693951800000|2023-09-05 22:10:00|59.5|58.5|59.49|58.49|59.52|58.52|59.49|58.49|18
1693952100000|2023-09-05 22:15:00|59.5|58.5|59.5|58.5|59.5|58.5|59.49|58.49|43
1693952400000|2023-09-05 22:20:00|59.49|58.49|59.45|58.45|59.49|58.49|59.44|58.44|10
1693952700000|2023-09-05 22:25:00|59.44|58.44|59.41|58.41|59.45|58.45|59.41|58.41|7
1693953000000|2023-09-05 22:30:00|59.42|58.42|59.41|58.41|59.42|58.42|59.41|58.41|58
1693953600000|2023-09-05 22:40:00|59.4|58.4|59.41|58.41|59.41|58.41|59.39|58.39|4
1693953900000|2023-09-05 22:45:00|59.39|58.39|59.43|58.43|59.44|58.44|59.39|58.39|10
1693954200000|2023-09-05 22:50:00|59.44|58.44|59.46|58.46|59.46|58.46|59.43|58.43|8
1693954500000|2023-09-05 22:55:00|59.45|58.45|59.45|58.45|59.46|58.46|59.45|58.45|7
1693954800000|2023-09-05 23:00:00|59.46|58.46|59.46|58.46|59.46|58.46|59.45|58.45|5
1693955100000|2023-09-05 23:05:00|59.45|58.45|59.46|58.46|59.46|58.46|59.45|58.45|2
1693955400000|2023-09-05 23:10:00|59.45|58.45|59.46|58.46|59.46|58.46|59.45|58.45|2
1693955700000|2023-09-05 23:15:00|59.47|58.47|59.66|58.66|59.66|58.66|59.46|58.46|20
1693956000000|2023-09-05 23:20:00|59.65|58.65|59.65|58.65|59.65|58.65|59.64|58.64|5
1693956300000|2023-09-05 23:25:00|59.64|58.64|59.61|58.61|59.64|58.64|59.58|58.58|9
1693956600000|2023-09-05 23:30:00|59.6|58.6|59.65|58.65|59.66|58.66|59.6|58.6|26
1693956900000|2023-09-05 23:35:00|59.64|58.64|59.65|58.65|59.66|58.66|59.64|58.64|14
1693957200000|2023-09-05 23:40:00|59.66|58.66|59.65|58.65|59.67|58.67|59.65|58.65|14
1693957500000|2023-09-05 23:45:00|59.64|58.64|59.63|58.63|59.65|58.65|59.58|58.58|16
1693957800000|2023-09-05 23:50:00|59.62|58.62|59.63|58.63|59.64|58.64|59.62|58.62|6
1693958100000|2023-09-05 23:55:00|59.64|58.64|59.64|58.64|59.65|58.65|59.63|58.63|29
1693958400000|2023-09-06 00:00:00|59.63|58.63|59.63|58.63|59.63|58.63|59.59|58.59|12
1693958700000|2023-09-06 00:05:00|59.64|58.64|59.72|58.72|59.72|58.72|59.63|58.63|26
1693959000000|2023-09-06 00:10:00|59.73|58.73|59.66|58.66|59.73|58.73|59.64|58.64|18
1693959300000|2023-09-06 00:15:00|59.67|58.67|59.67|58.67|59.68|58.68|59.66|58.66|7
1693959600000|2023-09-06 00:20:00|59.69|58.69|59.72|58.72|59.73|58.73|59.69|58.69|11
1693959900000|2023-09-06 00:25:00|59.73|58.73|59.57|58.57|59.73|58.73|59.57|58.57|21
1693960200000|2023-09-06 00:30:00|59.58|58.58|59.44|58.44|59.58|58.58|59.38|58.38|33
1693960500000|2023-09-06 00:35:00|59.43|58.43|59.54|58.54|59.56|58.56|59.42|58.42|36
1693960800000|2023-09-06 00:40:00|59.53|58.53|59.5|58.5|59.56|58.56|59.5|58.5|18
1693961100000|2023-09-06 00:45:00|59.51|58.51|59.49|58.49|59.53|58.53|59.49|58.49|10
1693961400000|2023-09-06 00:50:00|59.5|58.5|59.43|58.43|59.55|58.55|59.4|58.4|24
1693961700000|2023-09-06 00:55:00|59.44|58.44|59.56|58.56|59.57|58.57|59.42|58.42|27
1693962000000|2023-09-06 01:00:00|59.57|58.57|59.55|58.55|59.57|58.57|59.55|58.55|15
1693962300000|2023-09-06 01:05:00|59.54|58.54|59.66|58.66|59.66|58.66|59.54|58.54|18
1693962600000|2023-09-06 01:10:00|59.65|58.65|59.78|58.78|59.84|58.84|59.65|58.65|47
1693962900000|2023-09-06 01:15:00|59.79|58.79|59.77|58.77|59.8|58.8|59.74|58.74|48
1693963200000|2023-09-06 01:20:00|59.78|58.78|59.78|58.78|59.79|58.79|59.76|58.76|9
1693963500000|2023-09-06 01:25:00|59.8|58.8|59.78|58.78|59.81|58.81|59.77|58.77|18
1693963800000|2023-09-06 01:30:00|59.77|58.77|59.73|58.73|59.78|58.78|59.69|58.69|23
1693964100000|2023-09-06 01:35:00|59.72|58.72|59.69|58.69|59.74|58.74|59.69|58.69|15
1693964400000|2023-09-06 01:40:00|59.68|58.68|59.68|58.68|59.7|58.7|59.68|58.68|25
1693964700000|2023-09-06 01:45:00|59.65|58.65|59.61|58.61|59.65|58.65|59.61|58.61|19
1693965000000|2023-09-06 01:50:00|59.6|58.6|59.55|58.55|59.6|58.6|59.49|58.49|16
1693965300000|2023-09-06 01:55:00|59.56|58.56|59.55|58.55|59.57|58.57|59.55|58.55|5
1693965600000|2023-09-06 02:00:00|59.53|58.53|59.46|58.46|59.53|58.53|59.44|58.44|10
1693965900000|2023-09-06 02:05:00|59.45|58.45|59.53|58.53|59.53|58.53|59.45|58.45|52
1693966200000|2023-09-06 02:10:00|59.52|58.52|59.55|58.55|59.56|58.56|59.52|58.52|21
1693966500000|2023-09-06 02:15:00|59.56|58.56|59.65|58.65|59.66|58.66|59.55|58.55|25
1693966800000|2023-09-06 02:20:00|59.66|58.66|59.77|58.77|59.77|58.77|59.65|58.65|26
1693967100000|2023-09-06 02:25:00|59.76|58.76|59.69|58.69|59.78|58.78|59.69|58.69|28
1693967400000|2023-09-06 02:30:00|59.7|58.7|59.74|58.74|59.74|58.74|59.66|58.66|13
1693967700000|2023-09-06 02:35:00|59.75|58.75|59.63|58.63|59.75|58.75|59.59|58.59|21
1693968000000|2023-09-06 02:40:00|59.64|58.64|59.65|58.65|59.66|58.66|59.6|58.6|21
1693968300000|2023-09-06 02:45:00|59.64|58.64|59.69|58.69|59.72|58.72|59.63|58.63|16
1693968600000|2023-09-06 02:50:00|59.7|58.7|59.68|58.68|59.7|58.7|59.65|58.65|9
1693968900000|2023-09-06 02:55:00|59.7|58.7|59.74|58.74|59.76|58.76|59.7|58.7|13
1693969200000|2023-09-06 03:00:00|59.75|58.75|59.74|58.74|59.76|58.76|59.74|58.74|11
1693969500000|2023-09-06 03:05:00|59.73|58.73|59.74|58.74|59.77|58.77|59.72|58.72|32
1693969800000|2023-09-06 03:10:00|59.75|58.75|59.73|58.73|59.76|58.76|59.69|58.69|41
1693970100000|2023-09-06 03:15:00|59.72|58.72|59.7|58.7|59.73|58.73|59.7|58.7|17
1693970400000|2023-09-06 03:20:00|59.71|58.71|59.65|58.65|59.71|58.71|59.61|58.61|23
1693970700000|2023-09-06 03:25:00|59.62|58.62|59.55|58.55|59.62|58.62|59.55|58.55|10
1693971000000|2023-09-06 03:30:00|59.56|58.56|59.44|58.44|59.56|58.56|59.41|58.41|21
1693971300000|2023-09-06 03:35:00|59.42|58.42|59.4|58.4|59.44|58.44|59.4|58.4|20
1693971600000|2023-09-06 03:40:00|59.41|58.41|59.35|58.35|59.41|58.41|59.35|58.35|3
1693971900000|2023-09-06 03:45:00|59.34|58.34|59.33|58.33|59.34|58.34|59.32|58.32|14
1693972200000|2023-09-06 03:50:00|59.34|58.34|59.33|58.33|59.34|58.34|59.29|58.29|25
1693972500000|2023-09-06 03:55:00|59.3|58.3|59.3|58.3|59.3|58.3|59.28|58.28|4
1693972800000|2023-09-06 04:00:00|59.29|58.29|59.26|58.26|59.29|58.29|59.23|58.23|12
1693973100000|2023-09-06 04:05:00|59.25|58.25|59.17|58.17|59.25|58.25|59.15|58.15|22
1693973400000|2023-09-06 04:10:00|59.18|58.18|59.24|58.24|59.26|58.26|59.18|58.18|18
1693973700000|2023-09-06 04:15:00|59.23|58.23|59.24|58.24|59.24|58.24|59.2|58.2|10
1693974000000|2023-09-06 04:20:00|59.25|58.25|59.27|58.27|59.27|58.27|59.25|58.25|3
1693974300000|2023-09-06 04:25:00|59.3|58.3|59.26|58.26|59.34|58.34|59.25|58.25|14
1693974600000|2023-09-06 04:30:00|59.25|58.25|59.32|58.32|59.33|58.33|59.25|58.25|23
1693974900000|2023-09-06 04:35:00|59.31|58.31|59.25|58.25|59.32|58.32|59.25|58.25|10
1693975200000|2023-09-06 04:40:00|59.24|58.24|59.15|58.15|59.24|58.24|59.15|58.15|23
1693975500000|2023-09-06 04:45:00|59.13|58.13|59.15|58.15|59.16|58.16|59.09|58.09|20
1693975800000|2023-09-06 04:50:00|59.16|58.16|59.13|58.13|59.17|58.17|59.13|58.13|20
1693976100000|2023-09-06 04:55:00|59.14|58.14|59.15|58.15|59.15|58.15|59.09|58.09|10
1693976400000|2023-09-06 05:00:00|59.16|58.16|59.18|58.18|59.18|58.18|59.14|58.14|21
1693976700000|2023-09-06 05:05:00|59.17|58.17|59.06|58.06|59.17|58.17|59.05|58.05|14
1693977000000|2023-09-06 05:10:00|59.05|58.05|59.07|58.07|59.07|58.07|59|58|17
1693977300000|2023-09-06 05:15:00|59.01|58.01|59.06|58.06|59.06|58.06|58.95|57.95|24
1693977600000|2023-09-06 05:20:00|59.07|58.07|59.17|58.17|59.17|58.17|59.05|58.05|47
1693977900000|2023-09-06 05:25:00|59.18|58.18|59.25|58.25|59.27|58.27|59.17|58.17|13
1693978200000|2023-09-06 05:30:00|59.18|58.18|59.25|58.25|59.25|58.25|59.15|58.15|22
1693978500000|2023-09-06 05:35:00|59.24|58.24|59.18|58.18|59.25|58.25|59.16|58.16|15
1693978800000|2023-09-06 05:40:00|59.17|58.17|59.17|58.17|59.17|58.17|59.15|58.15|17
1693979100000|2023-09-06 05:45:00|59.18|58.18|59.18|58.18|59.18|58.18|59.17|58.17|7
1693979400000|2023-09-06 05:50:00|59.17|58.17|59.15|58.15|59.17|58.17|59.1|58.1|20
1693979700000|2023-09-06 05:55:00|59.16|58.16|59.12|58.12|59.16|58.16|59.11|58.11|12
1693980000000|2023-09-06 06:00:00|59.11|58.11|59.14|58.14|59.16|58.16|59.07|58.07|33
1693980300000|2023-09-06 06:05:00|59.11|58.11|59.18|58.18|59.2|58.2|59.09|58.09|16
1693980600000|2023-09-06 06:10:00|59.17|58.17|59.14|58.14|59.17|58.17|59.1|58.1|12
1693980900000|2023-09-06 06:15:00|59.15|58.15|59.18|58.18|59.18|58.18|59.15|58.15|18
1693981200000|2023-09-06 06:20:00|59.2|58.2|59.26|58.26|59.29|58.29|59.2|58.2|30
1693981500000|2023-09-06 06:25:00|59.27|58.27|59.15|58.15|59.27|58.27|59.14|58.14|23
1693981800000|2023-09-06 06:30:00|59.14|58.14|59.12|58.12|59.16|58.16|59.1|58.1|23
1693982100000|2023-09-06 06:35:00|59.1|58.1|59.18|58.18|59.19|58.19|59.1|58.1|16
1693982400000|2023-09-06 06:40:00|59.17|58.17|59.15|58.15|59.17|58.17|59.14|58.14|19
1693982700000|2023-09-06 06:45:00|59.16|58.16|59.21|58.21|59.26|58.26|59.16|58.16|20
1693983000000|2023-09-06 06:50:00|59.22|58.22|59.26|58.26|59.26|58.26|59.19|58.19|27
1693983300000|2023-09-06 06:55:00|59.25|58.25|59.23|58.23|59.25|58.25|59.17|58.17|27
1693983600000|2023-09-06 07:00:00|59.24|58.24|59.2|58.2|59.25|58.25|59.2|58.2|26
1693983900000|2023-09-06 07:05:00|59.21|58.21|59.25|58.25|59.25|58.25|59.21|58.21|4
1693984200000|2023-09-06 07:10:00|59.24|58.24|59.26|58.26|59.26|58.26|59.24|58.24|7
1693984500000|2023-09-06 07:15:00|59.25|58.25|59.33|58.33|59.33|58.33|59.25|58.25|9
1693984800000|2023-09-06 07:20:00|59.34|58.34|59.31|58.31|59.34|58.34|59.29|58.29|10
1693985100000|2023-09-06 07:25:00|59.3|58.3|59.34|58.34|59.34|58.34|59.25|58.25|12
1693985400000|2023-09-06 07:30:00|59.35|58.35|59.35|58.35|59.35|58.35|59.34|58.34|3
1693985700000|2023-09-06 07:35:00|59.34|58.34|59.37|58.37|59.37|58.37|59.34|58.34|30
1693986000000|2023-09-06 07:40:00|59.36|58.36|59.38|58.38|59.38|58.38|59.36|58.36|7
1693986300000|2023-09-06 07:45:00|59.39|58.39|59.46|58.46|59.47|58.47|59.39|58.39|22
1693986600000|2023-09-06 07:50:00|59.45|58.45|59.46|58.46|59.46|58.46|59.44|58.44|8
1693986900000|2023-09-06 07:55:00|59.47|58.47|59.46|58.46|59.47|58.47|59.46|58.46|2
1693987200000|2023-09-06 08:00:00|59.47|58.47|59.57|58.57|59.57|58.57|59.46|58.46|13
1693987500000|2023-09-06 08:05:00|59.55|58.55|59.53|58.53|59.55|58.55|59.5|58.5|11
1693987800000|2023-09-06 08:10:00|59.52|58.52|59.53|58.53|59.53|58.53|59.52|58.52|4
1693988100000|2023-09-06 08:15:00|59.46|58.46|59.37|58.37|59.46|58.46|59.35|58.35|7
1693988400000|2023-09-06 08:20:00|59.39|58.39|59.46|58.46|59.46|58.46|59.39|58.39|24
1693988700000|2023-09-06 08:25:00|59.45|58.45|59.34|58.34|59.45|58.45|59.34|58.34|12
1693989000000|2023-09-06 08:30:00|59.35|58.35|59.4|58.4|59.4|58.4|59.35|58.35|4
1693989300000|2023-09-06 08:35:00|59.39|58.39|59.43|58.43|59.43|58.43|59.38|58.38|10
1693989600000|2023-09-06 08:40:00|59.44|58.44|59.47|58.47|59.47|58.47|59.44|58.44|8
1693989900000|2023-09-06 08:45:00|59.46|58.46|59.44|58.44|59.46|58.46|59.39|58.39|13
1693990200000|2023-09-06 08:50:00|59.45|58.45|59.47|58.47|59.47|58.47|59.44|58.44|5
1693990500000|2023-09-06 08:55:00|59.48|58.48|59.45|58.45|59.48|58.48|59.45|58.45|6
1693990800000|2023-09-06 09:00:00|59.47|58.47|59.47|58.47|59.47|58.47|59.46|58.46|3
1693991100000|2023-09-06 09:05:00|59.48|58.48|59.5|58.5|59.51|58.51|59.48|58.48|4
1693991400000|2023-09-06 09:10:00|59.51|58.51|59.43|58.43|59.55|58.55|59.43|58.43|14
1693991700000|2023-09-06 09:15:00|59.42|58.42|59.36|58.36|59.44|58.44|59.35|58.35|17
1693992000000|2023-09-06 09:20:00|59.37|58.37|59.33|58.33|59.37|58.37|59.33|58.33|18
1693992300000|2023-09-06 09:25:00|59.32|58.32|59.4|58.4|59.4|58.4|59.29|58.29|22
1693992600000|2023-09-06 09:30:00|59.39|58.39|59.45|58.45|59.46|58.46|59.39|58.39|20
1693992900000|2023-09-06 09:35:00|59.46|58.46|59.47|58.47|59.47|58.47|59.45|58.45|8
1693993200000|2023-09-06 09:40:00|59.48|58.48|59.47|58.47|59.48|58.48|59.46|58.46|14
1693993500000|2023-09-06 09:45:00|59.5|58.5|59.55|58.55|59.56|58.56|59.5|58.5|17
1693993800000|2023-09-06 09:50:00|59.56|58.56|59.56|58.56|59.56|58.56|59.55|58.55|3
1693994100000|2023-09-06 09:55:00|59.55|58.55|59.5|58.5|59.56|58.56|59.5|58.5|20
1693994400000|2023-09-06 10:00:00|59.51|58.51|59.56|58.56|59.56|58.56|59.45|58.45|19
1693994700000|2023-09-06 10:05:00|59.57|58.57|59.57|58.57|59.57|58.57|59.56|58.56|7
1693995000000|2023-09-06 10:10:00|59.59|58.59|59.6|58.6|59.65|58.65|59.59|58.59|7
1693995300000|2023-09-06 10:15:00|59.59|58.59|59.58|58.58|59.6|58.6|59.57|58.57|8
1693995600000|2023-09-06 10:20:00|59.57|58.57|59.57|58.57|59.58|58.58|59.57|58.57|3
1693996200000|2023-09-06 10:30:00|59.6|58.6|59.59|58.59|59.6|58.6|59.58|58.58|4
1693996500000|2023-09-06 10:35:00|59.58|58.58|59.58|58.58|59.6|58.6|59.58|58.58|10
1693996800000|2023-09-06 10:40:00|59.59|58.59|59.58|58.58|59.6|58.6|59.58|58.58|4
1693997100000|2023-09-06 10:45:00|59.59|58.59|59.47|58.47|59.59|58.59|59.47|58.47|35
1693997400000|2023-09-06 10:50:00|59.49|58.49|59.5|58.5|59.55|58.55|59.49|58.49|15
1693997700000|2023-09-06 10:55:00|59.49|58.49|59.46|58.46|59.49|58.49|59.46|58.46|6
1693998000000|2023-09-06 11:00:00|59.49|58.49|59.49|58.49|59.5|58.5|59.49|58.49|3
1693998300000|2023-09-06 11:05:00|59.48|58.48|59.52|58.52|59.53|58.53|59.48|58.48|8
1693998600000|2023-09-06 11:10:00|59.51|58.51|59.55|58.55|59.55|58.55|59.51|58.51|9
1693998900000|2023-09-06 11:15:00|59.56|58.56|59.56|58.56|59.57|58.57|59.56|58.56|3
1693999200000|2023-09-06 11:20:00|59.55|58.55|59.55|58.55|59.56|58.56|59.55|58.55|3
1693999500000|2023-09-06 11:25:00|59.5|58.5|59.57|58.57|59.57|58.57|59.49|58.49|22
1693999800000|2023-09-06 11:30:00|59.58|58.58|59.59|58.59|59.6|58.6|59.56|58.56|14
1694000100000|2023-09-06 11:35:00|59.58|58.58|59.56|58.56|59.58|58.58|59.56|58.56|5
1694000400000|2023-09-06 11:40:00|59.57|58.57|59.55|58.55|59.57|58.57|59.5|58.5|14
1694000700000|2023-09-06 11:45:00|59.56|58.56|59.56|58.56|59.57|58.57|59.54|58.54|13
1694001000000|2023-09-06 11:50:00|59.55|58.55|59.46|58.46|59.55|58.55|59.45|58.45|20
1694001300000|2023-09-06 11:55:00|59.47|58.47|59.45|58.45|59.48|58.48|59.44|58.44|10
1694001600000|2023-09-06 12:00:00|59.46|58.46|59.45|58.45|59.47|58.47|59.44|58.44|23
1694001900000|2023-09-06 12:05:00|59.46|58.46|59.5|58.5|59.5|58.5|59.41|58.41|30
1694002200000|2023-09-06 12:10:00|59.48|58.48|59.48|58.48|59.5|58.5|59.48|58.48|3
1694002500000|2023-09-06 12:15:00|59.47|58.47|58.67|57.67|59.49|58.49|58.55|57.55|101
1694002800000|2023-09-06 12:20:00|58.66|57.66|58.91|57.91|58.94|57.94|58.66|57.66|125
1694003100000|2023-09-06 12:25:00|58.92|57.92|58.92|57.92|58.93|57.93|58.89|57.89|33
1694003400000|2023-09-06 12:30:00|58.95|57.95|58.8|57.8|58.95|57.95|58.79|57.79|39
1694003700000|2023-09-06 12:35:00|58.81|57.81|58.81|57.81|58.82|57.82|58.8|57.8|25
1694004000000|2023-09-06 12:40:00|58.8|57.8|58.72|57.72|58.81|57.81|58.6|57.6|72
1694004300000|2023-09-06 12:45:00|58.71|57.71|58.7|57.7|58.82|57.82|58.7|57.7|54
1694004600000|2023-09-06 12:50:00|58.71|57.71|58.71|57.71|58.72|57.72|58.69|57.69|83
1694004900000|2023-09-06 12:55:00|58.72|57.72|58.81|57.81|58.81|57.81|58.71|57.71|15
1694005200000|2023-09-06 13:00:00|58.6|57.6|58.62|57.62|58.62|57.62|58.5|57.5|38
1694005500000|2023-09-06 13:05:00|58.64|57.64|58.66|57.66|58.72|57.72|58.63|57.63|24
1694005800000|2023-09-06 13:10:00|58.65|57.65|58.5|57.5|58.65|57.65|58.45|57.45|33
1694006100000|2023-09-06 13:15:00|58.52|57.52|58.55|57.55|58.57|57.57|58.5|57.5|35
1694006400000|2023-09-06 13:20:00|58.54|57.54|58.56|57.56|58.56|57.56|58.48|57.48|27
1694006700000|2023-09-06 13:25:00|58.55|57.55|58.62|57.62|58.62|57.62|58.54|57.54|16
1694007000000|2023-09-06 13:30:00|58.64|57.64|58.61|57.61|58.66|57.66|58.59|57.59|31
1694007300000|2023-09-06 13:35:00|58.62|57.62|58.7|57.7|58.71|57.71|58.61|57.61|25
1694007600000|2023-09-06 13:40:00|58.69|57.69|58.91|57.91|58.93|57.93|58.69|57.69|32
1694007900000|2023-09-06 13:45:00|58.92|57.92|58.77|57.77|58.95|57.95|58.77|57.77|69
1694008200000|2023-09-06 13:50:00|58.78|57.78|58.77|57.77|58.8|57.8|58.7|57.7|49
1694008500000|2023-09-06 13:55:00|58.78|57.78|58.71|57.71|58.78|57.78|58.68|57.68|62
1694008800000|2023-09-06 14:00:00|58.69|57.69|58.35|57.35|58.72|57.72|58.29|57.29|179
1694009100000|2023-09-06 14:05:00|58.37|57.37|58.41|57.41|58.47|57.47|58.21|57.21|172
1694009400000|2023-09-06 14:10:00|58.42|57.42|58.33|57.33|58.43|57.43|58.27|57.27|101
1694009700000|2023-09-06 14:15:00|58.34|57.34|58.42|57.42|58.46|57.46|58.33|57.33|80
1694010000000|2023-09-06 14:20:00|58.44|57.44|58.22|57.22|58.44|57.44|58.19|57.19|77
1694010300000|2023-09-06 14:25:00|58.23|57.23|58|57|58.25|57.25|57.99|56.99|93
1694010600000|2023-09-06 14:30:00|57.99|56.99|58.04|57.04|58.15|57.15|57.87|56.87|99
1694010900000|2023-09-06 14:35:00|58.05|57.05|58.15|57.15|58.17|57.17|58.05|57.05|51
1694011200000|2023-09-06 14:40:00|58.16|57.16|58.15|57.15|58.17|57.17|58.11|57.11|34
1694011500000|2023-09-06 14:45:00|58.16|57.16|58.25|57.25|58.31|57.31|58.07|57.07|97
1694011800000|2023-09-06 14:50:00|58.24|57.24|58.25|57.25|58.35|57.35|58.2|57.2|46
1694012100000|2023-09-06 14:55:00|58.24|57.24|58.31|57.31|58.35|57.35|58.24|57.24|18
1694012400000|2023-09-06 15:00:00|58.3|57.3|58.24|57.24|58.35|57.35|58.19|57.19|80
1694012700000|2023-09-06 15:05:00|58.25|57.25|58.18|57.18|58.25|57.25|58.17|57.17|39
1694013000000|2023-09-06 15:10:00|58.19|57.19|58.16|57.16|58.19|57.19|58.16|57.16|44
1694013300000|2023-09-06 15:15:00|58.14|57.14|57.96|56.96|58.14|57.14|57.8|56.8|64
1694013600000|2023-09-06 15:20:00|57.95|56.95|58.16|57.16|58.23|57.23|57.95|56.95|55
1694013900000|2023-09-06 15:25:00|58.15|57.15|58.17|57.17|58.18|57.18|58.09|57.09|36
1694014200000|2023-09-06 15:30:00|58.16|57.16|58.15|57.15|58.18|57.18|58.1|57.1|34
1694014500000|2023-09-06 15:35:00|58.14|57.14|58.14|57.14|58.17|57.17|58.1|57.1|32
1694014800000|2023-09-06 15:40:00|58.15|57.15|58.19|57.19|58.22|57.22|58.15|57.15|20
1694015100000|2023-09-06 15:45:00|58.18|57.18|58.08|57.08|58.19|57.19|58.07|57.07|31
1694015400000|2023-09-06 15:50:00|58.07|57.07|58.07|57.07|58.08|57.08|58.05|57.05|27
1694015700000|2023-09-06 15:55:00|58.06|57.06|58.07|57.07|58.11|57.11|58.06|57.06|17
1694016000000|2023-09-06 16:00:00|58.06|57.06|57.98|56.98|58.07|57.07|57.89|56.89|42
1694016300000|2023-09-06 16:05:00|57.99|56.99|57.95|56.95|58.03|57.03|57.9|56.9|52
1694016600000|2023-09-06 16:10:00|57.91|56.91|57.93|56.93|57.95|56.95|57.86|56.86|29
1694016900000|2023-09-06 16:15:00|57.94|56.94|57.94|56.94|58.05|57.05|57.9|56.9|42
1694017200000|2023-09-06 16:20:00|57.93|56.93|58.1|57.1|58.1|57.1|57.93|56.93|28
1694017500000|2023-09-06 16:25:00|58.09|57.09|58.09|57.09|58.14|57.14|58.08|57.08|32
1694017800000|2023-09-06 16:30:00|58.08|57.08|58.14|57.14|58.16|57.16|58.08|57.08|32
1694018100000|2023-09-06 16:35:00|58.15|57.15|58.1|57.1|58.16|57.16|58.09|57.09|12
1694018400000|2023-09-06 16:40:00|58.09|57.09|58.1|57.1|58.17|57.17|58.09|57.09|26
1694018700000|2023-09-06 16:45:00|58.09|57.09|58.22|57.22|58.24|57.24|58.09|57.09|30
1694019000000|2023-09-06 16:50:00|58.2|57.2|58.1|57.1|58.24|57.24|58.09|57.09|35
1694019300000|2023-09-06 16:55:00|58.11|57.11|58.04|57.04|58.11|57.11|58|57|34
1694019600000|2023-09-06 17:00:00|58|57|57.93|56.93|58.06|57.06|57.9|56.9|76
1694019900000|2023-09-06 17:05:00|57.95|56.95|57.61|56.61|57.95|56.95|57.18|56.18|271
1694020200000|2023-09-06 17:10:00|57.6|56.6|57.81|56.81|57.86|56.86|57.6|56.6|92
1694020500000|2023-09-06 17:15:00|57.8|56.8|57.81|56.81|57.86|56.86|57.78|56.78|69
1694020800000|2023-09-06 17:20:00|57.82|56.82|57.94|56.94|57.94|56.94|57.8|56.8|51
1694021100000|2023-09-06 17:25:00|57.95|56.95|58.05|57.05|58.06|57.06|57.95|56.95|52
1694021400000|2023-09-06 17:30:00|58.06|57.06|58.03|57.03|58.06|57.06|58|57|27
1694021700000|2023-09-06 17:35:00|58.02|57.02|58.15|57.15|58.15|57.15|57.99|56.99|62
1694022000000|2023-09-06 17:40:00|58.14|57.14|58.2|57.2|58.23|57.23|58.14|57.14|50
1694022300000|2023-09-06 17:45:00|58.2|57.2|58.2|57.2|58.21|57.21|58.18|57.18|39
1694022600000|2023-09-06 17:50:00|58.19|57.19|58.52|57.52|58.53|57.53|58.18|57.18|114
1694022900000|2023-09-06 17:55:00|58.51|57.51|58.73|57.73|59.12|58.12|58.5|57.5|315
1694023200000|2023-09-06 18:00:00|58.69|57.69|58.87|57.87|59.02|58.02|58.69|57.69|180
1694023500000|2023-09-06 18:05:00|58.86|57.86|58.8|57.8|58.96|57.96|58.8|57.8|160
1694023800000|2023-09-06 18:10:00|58.79|57.79|58.61|57.61|58.8|57.8|58.52|57.52|144
1694024100000|2023-09-06 18:15:00|58.6|57.6|58.51|57.51|58.64|57.64|58.49|57.49|133
1694024400000|2023-09-06 18:20:00|58.52|57.52|58.3|57.3|58.52|57.52|58.18|57.18|225
1694024700000|2023-09-06 18:25:00|58.29|57.29|58.34|57.34|58.35|57.35|58.2|57.2|150
1694025000000|2023-09-06 18:30:00|58.33|57.33|58.21|57.21|58.34|57.34|58.2|57.2|86
1694025300000|2023-09-06 18:35:00|58.22|57.22|58.25|57.25|58.26|57.26|58.19|57.19|109
1694025600000|2023-09-06 18:40:00|58.26|57.26|58.39|57.39|58.42|57.42|58.25|57.25|91
1694025900000|2023-09-06 18:45:00|58.4|57.4|58.37|57.37|58.46|57.46|58.37|57.37|52
1694026200000|2023-09-06 18:50:00|58.38|57.38|58.38|57.38|58.4|57.4|58.37|57.37|17
1694026500000|2023-09-06 18:55:00|58.37|57.37|58.22|57.22|58.37|57.37|58.2|57.2|64
1694026800000|2023-09-06 19:00:00|58.23|57.23|58.21|57.21|58.25|57.25|58.19|57.19|55
1694027100000|2023-09-06 19:05:00|58.22|57.22|58.21|57.21|58.23|57.23|58.2|57.2|55
1694027400000|2023-09-06 19:10:00|58.22|57.22|58.16|57.16|58.22|57.22|58.09|57.09|49
1694027700000|2023-09-06 19:15:00|58.17|57.17|58.26|57.26|58.26|57.26|58.16|57.16|56
1694028000000|2023-09-06 19:20:00|58.27|57.27|58.28|57.28|58.28|57.28|58.2|57.2|41
1694028300000|2023-09-06 19:25:00|58.29|57.29|58.22|57.22|58.29|57.29|58.21|57.21|32
1694028600000|2023-09-06 19:30:00|58.21|57.21|58.2|57.2|58.27|57.27|58.2|57.2|96
1694028900000|2023-09-06 19:35:00|58.21|57.21|58.26|57.26|58.26|57.26|58.2|57.2|47
1694029200000|2023-09-06 19:40:00|58.25|57.25|58.18|57.18|58.27|57.27|58.17|57.17|72
1694029500000|2023-09-06 19:45:00|58.19|57.19|58.17|57.17|58.19|57.19|58.16|57.16|27
1694029800000|2023-09-06 19:50:00|58.15|57.15|58.12|57.12|58.15|57.15|58.1|57.1|75
1694030100000|2023-09-06 19:55:00|58.11|57.11|58.13|57.13|58.13|57.13|58.1|57.1|32
1694030400000|2023-09-06 20:00:00|58.16|57.16|58.21|57.21|58.22|57.22|58.14|57.14|62
1694030700000|2023-09-06 20:05:00|58.22|57.22|58.22|57.22|58.22|57.22|58.2|57.2|14
1694031000000|2023-09-06 20:10:00|58.24|57.24|58.2|57.2|58.26|57.26|58.2|57.2|21
1694031300000|2023-09-06 20:15:00|58.21|57.21|58.2|57.2|58.23|57.23|58.19|57.19|24
1694031600000|2023-09-06 20:20:00|58.21|57.21|58.11|57.11|58.21|57.21|58.1|57.1|18
1694031900000|2023-09-06 20:25:00|58.12|57.12|58.1|57.1|58.12|57.12|58.09|57.09|31
1694032200000|2023-09-06 20:30:00|58.09|57.09|58.11|57.11|58.13|57.13|58.09|57.09|41
1694032500000|2023-09-06 20:35:00|58.1|57.1|58.12|57.12|58.12|57.12|58.09|57.09|53
1694032800000|2023-09-06 20:40:00|58.13|57.13|58.14|57.14|58.21|57.21|58.12|57.12|46
1694033100000|2023-09-06 20:45:00|58.12|57.12|58.12|57.12|58.12|57.12|58.1|57.1|23
1694033400000|2023-09-06 20:50:00|58.11|57.11|58.1|57.1|58.12|57.12|58.09|57.09|20
1694033700000|2023-09-06 20:55:00|58.09|57.09|58.01|57.01|58.1|57.1|58.01|57.01|27
1694034000000|2023-09-06 21:00:00|58|57|58|57|58.01|57.01|57.98|56.98|17
1694034300000|2023-09-06 21:05:00|57.99|56.99|58.01|57.01|58.01|57.01|57.99|56.99|17
1694034600000|2023-09-06 21:10:00|58.02|57.02|58.01|57.01|58.02|57.02|58.01|57.01|6
1694034900000|2023-09-06 21:15:00|58.02|57.02|58.01|57.01|58.02|57.02|58.01|57.01|24
1694035200000|2023-09-06 21:20:00|58.02|57.02|58.01|57.01|58.02|57.02|58.01|57.01|16
1694035500000|2023-09-06 21:25:00|58.02|57.02|58.11|57.11|58.11|57.11|58.02|57.02|69
1694035800000|2023-09-06 21:30:00|58.1|57.1|58.1|57.1|58.11|57.11|58.1|57.1|5
1694036100000|2023-09-06 21:35:00|58.11|57.11|58.1|57.1|58.11|57.11|58.1|57.1|2
1694036400000|2023-09-06 21:40:00|58.11|57.11|58.17|57.17|58.18|57.18|58.1|57.1|26
1694036700000|2023-09-06 21:45:00|58.18|57.18|58.18|57.18|58.18|57.18|58.17|57.17|15
1694037000000|2023-09-06 21:50:00|58.19|57.19|58.21|57.21|58.21|57.21|58.18|57.18|17
1694037300000|2023-09-06 21:55:00|58.22|57.22|58.23|57.23|58.24|57.24|58.21|57.21|38
1694037600000|2023-09-06 22:00:00|58.22|57.22|58.37|57.37|58.38|57.38|58.22|57.22|47
1694037900000|2023-09-06 22:05:00|58.38|57.38|58.41|57.41|58.44|57.44|58.38|57.38|19
1694038200000|2023-09-06 22:10:00|58.42|57.42|58.22|57.22|58.47|57.47|58.22|57.22|48
1694038500000|2023-09-06 22:15:00|58.24|57.24|58.25|57.25|58.28|57.28|58.19|57.19|23
1694038800000|2023-09-06 22:20:00|58.26|57.26|58.27|57.27|58.27|57.27|58.2|57.2|34
1694039100000|2023-09-06 22:25:00|58.28|57.28|58.37|57.37|58.43|57.43|58.27|57.27|42
1694039400000|2023-09-06 22:30:00|58.36|57.36|58.36|57.36|58.36|57.36|58.31|57.31|23
1694039700000|2023-09-06 22:35:00|58.35|57.35|58.35|57.35|58.35|57.35|58.31|57.31|26
1694040000000|2023-09-06 22:40:00|58.34|57.34|58.31|57.31|58.35|57.35|58.31|57.31|28
1694040300000|2023-09-06 22:45:00|58.32|57.32|58.35|57.35|58.36|57.36|58.3|57.3|53
1694040600000|2023-09-06 22:50:00|58.36|57.36|58.34|57.34|58.36|57.36|58.3|57.3|14
1694040900000|2023-09-06 22:55:00|58.33|57.33|58.41|57.41|58.42|57.42|58.33|57.33|23
1694041200000|2023-09-06 23:00:00|58.42|57.42|58.44|57.44|58.44|57.44|58.41|57.41|13
1694041500000|2023-09-06 23:05:00|58.42|57.42|58.4|57.4|58.42|57.42|58.4|57.4|7
1694041800000|2023-09-06 23:10:00|58.39|57.39|58.4|57.4|58.4|57.4|58.37|57.37|17
1694042100000|2023-09-06 23:15:00|58.41|57.41|58.45|57.45|58.47|57.47|58.41|57.41|29
1694042400000|2023-09-06 23:20:00|58.46|57.46|58.47|57.47|58.47|57.47|58.45|57.45|18
1694042700000|2023-09-06 23:25:00|58.46|57.46|58.4|57.4|58.46|57.46|58.39|57.39|17
1694043000000|2023-09-06 23:30:00|58.39|57.39|58.37|57.37|58.41|57.41|58.36|57.36|34
1694043300000|2023-09-06 23:35:00|58.38|57.38|58.46|57.46|58.47|57.47|58.38|57.38|20
1694043600000|2023-09-06 23:40:00|58.45|57.45|58.41|57.41|58.45|57.45|58.37|57.37|12
1694043900000|2023-09-06 23:45:00|58.4|57.4|58.53|57.53|58.54|57.54|58.4|57.4|33
1694044200000|2023-09-06 23:50:00|58.55|57.55|58.54|57.54|58.55|57.55|58.54|57.54|2
1694044500000|2023-09-06 23:55:00|58.53|57.53|58.54|57.54|58.55|57.55|58.53|57.53|16
1694044800000|2023-09-07 00:00:00|58.55|57.55|58.66|57.66|58.67|57.67|58.54|57.54|30
1694045100000|2023-09-07 00:05:00|58.67|57.67|58.66|57.66|58.67|57.67|58.6|57.6|21
1694045400000|2023-09-07 00:10:00|58.65|57.65|58.6|57.6|58.67|57.67|58.6|57.6|21
1694045700000|2023-09-07 00:15:00|58.61|57.61|58.56|57.56|58.64|57.64|58.56|57.56|14
1694046000000|2023-09-07 00:20:00|58.55|57.55|58.54|57.54|58.55|57.55|58.54|57.54|2
1694046300000|2023-09-07 00:25:00|58.55|57.55|58.54|57.54|58.55|57.55|58.54|57.54|24
1694046600000|2023-09-07 00:30:00|58.55|57.55|58.53|57.53|58.57|57.57|58.5|57.5|55
1694046900000|2023-09-07 00:35:00|58.52|57.52|58.48|57.48|58.52|57.52|58.48|57.48|13
1694047200000|2023-09-07 00:40:00|58.49|57.49|58.49|57.49|58.5|57.5|58.49|57.49|17
1694047500000|2023-09-07 00:45:00|58.5|57.5|58.5|57.5|58.5|57.5|58.49|57.49|15
1694047800000|2023-09-07 00:50:00|58.51|57.51|58.5|57.5|58.52|57.52|58.47|57.47|16
1694048100000|2023-09-07 00:55:00|58.49|57.49|58.5|57.5|58.51|57.51|58.47|57.47|18
1694048400000|2023-09-07 01:00:00|58.51|57.51|58.55|57.55|58.56|57.56|58.5|57.5|48
1694048700000|2023-09-07 01:05:00|58.56|57.56|58.57|57.57|58.58|57.58|58.56|57.56|12
1694049000000|2023-09-07 01:10:00|58.56|57.56|58.5|57.5|58.57|57.57|58.5|57.5|18
1694049300000|2023-09-07 01:15:00|58.51|57.51|58.5|57.5|58.53|57.53|58.47|57.47|48
1694049600000|2023-09-07 01:20:00|58.49|57.49|58.5|57.5|58.53|57.53|58.48|57.48|23
1694049900000|2023-09-07 01:25:00|58.51|57.51|58.55|57.55|58.57|57.57|58.51|57.51|14
1694050200000|2023-09-07 01:30:00|58.54|57.54|58.48|57.48|58.54|57.54|58.48|57.48|13
1694050500000|2023-09-07 01:35:00|58.47|57.47|58.49|57.49|58.49|57.49|58.46|57.46|19
1694050800000|2023-09-07 01:40:00|58.5|57.5|58.47|57.47|58.5|57.5|58.47|57.47|4
1694051100000|2023-09-07 01:45:00|58.46|57.46|58.54|57.54|58.56|57.56|58.46|57.46|17
1694051400000|2023-09-07 01:50:00|58.57|57.57|58.6|57.6|58.61|57.61|58.57|57.57|9
1694051700000|2023-09-07 01:55:00|58.61|57.61|58.65|57.65|58.66|57.66|58.6|57.6|20
1694052000000|2023-09-07 02:00:00|58.64|57.64|58.8|57.8|58.85|57.85|58.64|57.64|30
1694052300000|2023-09-07 02:05:00|58.75|57.75|58.76|57.76|58.77|57.77|58.74|57.74|20
1694052600000|2023-09-07 02:10:00|58.77|57.77|58.72|57.72|58.8|57.8|58.72|57.72|33
1694052900000|2023-09-07 02:15:00|58.73|57.73|58.67|57.67|58.73|57.73|58.67|57.67|24
1694053200000|2023-09-07 02:20:00|58.64|57.64|58.62|57.62|58.66|57.66|58.6|57.6|25
1694053500000|2023-09-07 02:25:00|58.63|57.63|58.65|57.65|58.65|57.65|58.62|57.62|7
1694053800000|2023-09-07 02:30:00|58.63|57.63|58.58|57.58|58.63|57.63|58.58|57.58|47
1694054100000|2023-09-07 02:35:00|58.59|57.59|58.58|57.58|58.59|57.59|58.58|57.58|14
1694054400000|2023-09-07 02:40:00|58.59|57.59|58.58|57.58|58.59|57.59|58.58|57.58|2
1694054700000|2023-09-07 02:45:00|58.59|57.59|58.59|57.59|58.6|57.6|58.58|57.58|7
1694055000000|2023-09-07 02:50:00|58.58|57.58|58.58|57.58|58.58|57.58|58.58|57.58|1
1694055300000|2023-09-07 02:55:00|58.55|57.55|58.53|57.53|58.55|57.55|58.51|57.51|11
1694055600000|2023-09-07 03:00:00|58.54|57.54|58.54|57.54|58.54|57.54|58.52|57.52|17
1694055900000|2023-09-07 03:05:00|58.53|57.53|58.53|57.53|58.54|57.54|58.53|57.53|3
1694056200000|2023-09-07 03:10:00|58.52|57.52|58.53|57.53|58.53|57.53|58.52|57.52|2
1694056500000|2023-09-07 03:15:00|58.52|57.52|58.53|57.53|58.54|57.54|58.52|57.52|6
1694056800000|2023-09-07 03:20:00|58.54|57.54|58.52|57.52|58.54|57.54|58.52|57.52|5
1694057100000|2023-09-07 03:25:00|58.53|57.53|58.53|57.53|58.54|57.54|58.52|57.52|9
1694057400000|2023-09-07 03:30:00|58.54|57.54|58.59|57.59|58.59|57.59|58.53|57.53|57
1694057700000|2023-09-07 03:35:00|58.58|57.58|58.58|57.58|58.59|57.59|58.57|57.57|13
1694058000000|2023-09-07 03:40:00|58.59|57.59|58.59|57.59|58.59|57.59|58.58|57.58|11
1694058300000|2023-09-07 03:45:00|58.7|57.7|58.75|57.75|58.76|57.76|58.7|57.7|27
1694058600000|2023-09-07 03:50:00|58.76|57.76|58.76|57.76|58.77|57.77|58.75|57.75|5
1694058900000|2023-09-07 03:55:00|58.77|57.77|58.75|57.75|58.77|57.77|58.74|57.74|33
1694059200000|2023-09-07 04:00:00|58.76|57.76|58.78|57.78|58.83|57.83|58.75|57.75|75
1694059500000|2023-09-07 04:05:00|58.79|57.79|58.7|57.7|58.79|57.79|58.7|57.7|25
1694059800000|2023-09-07 04:10:00|58.69|57.69|58.69|57.69|58.72|57.72|58.68|57.68|13
1694060100000|2023-09-07 04:15:00|58.7|57.7|58.68|57.68|58.7|57.7|58.67|57.67|19
1694060400000|2023-09-07 04:20:00|58.67|57.67|58.68|57.68|58.68|57.68|58.67|57.67|4
1694060700000|2023-09-07 04:25:00|58.69|57.69|58.6|57.6|58.69|57.69|58.6|57.6|19
1694061000000|2023-09-07 04:30:00|58.61|57.61|58.61|57.61|58.62|57.62|58.59|57.59|40
1694061300000|2023-09-07 04:35:00|58.6|57.6|58.58|57.58|58.6|57.6|58.58|57.58|15
1694061600000|2023-09-07 04:40:00|58.59|57.59|58.49|57.49|58.6|57.6|58.49|57.49|21
1694061900000|2023-09-07 04:45:00|58.48|57.48|58.5|57.5|58.51|57.51|58.48|57.48|14
1694062200000|2023-09-07 04:50:00|58.51|57.51|58.49|57.49|58.51|57.51|58.49|57.49|23
1694062500000|2023-09-07 04:55:00|58.5|57.5|58.5|57.5|58.51|57.51|58.5|57.5|9
1694062800000|2023-09-07 05:00:00|58.48|57.48|58.5|57.5|58.5|57.5|58.48|57.48|5
1694063100000|2023-09-07 05:05:00|58.49|57.49|58.49|57.49|58.5|57.5|58.47|57.47|11
1694063400000|2023-09-07 05:10:00|58.47|57.47|58.47|57.47|58.48|57.48|58.47|57.47|7
1694063700000|2023-09-07 05:15:00|58.48|57.48|58.47|57.47|58.48|57.48|58.47|57.47|2
1694064000000|2023-09-07 05:20:00|58.48|57.48|58.47|57.47|58.48|57.48|58.46|57.46|6
1694064300000|2023-09-07 05:25:00|58.46|57.46|58.47|57.47|58.47|57.47|58.46|57.46|2
1694064600000|2023-09-07 05:30:00|58.48|57.48|58.48|57.48|58.48|57.48|58.47|57.47|5
1694064900000|2023-09-07 05:35:00|58.49|57.49|58.5|57.5|58.51|57.51|58.49|57.49|6
1694065500000|2023-09-07 05:45:00|58.49|57.49|58.49|57.49|58.49|57.49|58.49|57.49|1
1694065800000|2023-09-07 05:50:00|58.5|57.5|58.48|57.48|58.5|57.5|58.48|57.48|3
1694066100000|2023-09-07 05:55:00|58.47|57.47|58.45|57.45|58.47|57.47|58.45|57.45|5
1694066400000|2023-09-07 06:00:00|58.4|57.4|58.44|57.44|58.45|57.45|58.4|57.4|23
1694066700000|2023-09-07 06:05:00|58.45|57.45|58.42|57.42|58.46|57.46|58.41|57.41|13
1694067000000|2023-09-07 06:10:00|58.39|57.39|58.37|57.37|58.41|57.41|58.36|57.36|14
1694067300000|2023-09-07 06:15:00|58.36|57.36|58.36|57.36|58.37|57.37|58.36|57.36|3
1694067600000|2023-09-07 06:20:00|58.32|57.32|58.32|57.32|58.32|57.32|58.32|57.32|1
1694067900000|2023-09-07 06:25:00|58.33|57.33|58.32|57.32|58.33|57.33|58.25|57.25|24
1694068200000|2023-09-07 06:30:00|58.33|57.33|58.33|57.33|58.33|57.33|58.32|57.32|19
1694068500000|2023-09-07 06:35:00|58.34|57.34|58.31|57.31|58.34|57.34|58.29|57.29|24
1694068800000|2023-09-07 06:40:00|58.32|57.32|58.35|57.35|58.35|57.35|58.31|57.31|16
1694069100000|2023-09-07 06:45:00|58.34|57.34|58.35|57.35|58.35|57.35|58.34|57.34|2
1694070000000|2023-09-07 07:00:00|58.33|57.33|58.32|57.32|58.33|57.33|58.32|57.32|4
1694070300000|2023-09-07 07:05:00|58.35|57.35|58.31|57.31|58.35|57.35|58.31|57.31|4
1694070600000|2023-09-07 07:10:00|58.25|57.25|58.23|57.23|58.25|57.25|58.21|57.21|18
1694070900000|2023-09-07 07:15:00|58.22|57.22|58.22|57.22|58.23|57.23|58.2|57.2|20
1694071200000|2023-09-07 07:20:00|58.23|57.23|58.23|57.23|58.23|57.23|58.21|57.21|5
1694071500000|2023-09-07 07:25:00|58.24|57.24|58.23|57.23|58.25|57.25|58.23|57.23|4
1694071800000|2023-09-07 07:30:00|58.24|57.24|58.23|57.23|58.24|57.24|58.23|57.23|6
1694072100000|2023-09-07 07:35:00|58.24|57.24|58.26|57.26|58.26|57.26|58.22|57.22|7
1694072400000|2023-09-07 07:40:00|58.25|57.25|58.25|57.25|58.26|57.26|58.21|57.21|32
1694072700000|2023-09-07 07:45:00|58.24|57.24|58.21|57.21|58.25|57.25|58.2|57.2|43
1694073000000|2023-09-07 07:50:00|58.22|57.22|58.21|57.21|58.23|57.23|58.2|57.2|48
1694073300000|2023-09-07 07:55:00|58.2|57.2|58.2|57.2|58.24|57.24|58.2|57.2|21
1694073600000|2023-09-07 08:00:00|58.19|57.19|58.2|57.2|58.22|57.22|58.18|57.18|14
1694073900000|2023-09-07 08:05:00|58.21|57.21|58.22|57.22|58.22|57.22|58.2|57.2|70
1694074200000|2023-09-07 08:10:00|58.21|57.21|58.19|57.19|58.21|57.21|58.18|57.18|61
1694074500000|2023-09-07 08:15:00|58.2|57.2|58.21|57.21|58.21|57.21|58.19|57.19|6
1694074800000|2023-09-07 08:20:00|58.2|57.2|58.2|57.2|58.2|57.2|58.19|57.19|3
1694075100000|2023-09-07 08:25:00|58.19|57.19|58.19|57.19|58.19|57.19|58.19|57.19|1
1694075400000|2023-09-07 08:30:00|58.2|57.2|58.21|57.21|58.22|57.22|58.2|57.2|12
1694075700000|2023-09-07 08:35:00|58.2|57.2|58.21|57.21|58.21|57.21|58.19|57.19|4
1694076000000|2023-09-07 08:40:00|58.18|57.18|58.2|57.2|58.2|57.2|58.18|57.18|3
1694076300000|2023-09-07 08:45:00|58.19|57.19|58.19|57.19|58.2|57.2|58.19|57.19|5
1694076900000|2023-09-07 08:55:00|58.2|57.2|58.2|57.2|58.2|57.2|58.2|57.2|1
1694077200000|2023-09-07 09:00:00|58.18|57.18|58.2|57.2|58.2|57.2|58.18|57.18|7
1694077500000|2023-09-07 09:05:00|58.19|57.19|58.13|57.13|58.19|57.19|58.11|57.11|34
1694077800000|2023-09-07 09:10:00|58.15|57.15|58.22|57.22|58.22|57.22|58.13|57.13|22
1694078100000|2023-09-07 09:15:00|58.21|57.21|58.22|57.22|58.22|57.22|58.2|57.2|10
1694078400000|2023-09-07 09:20:00|58.21|57.21|58.2|57.2|58.21|57.21|58.19|57.19|6
1694078700000|2023-09-07 09:25:00|58.21|57.21|58.21|57.21|58.22|57.22|58.2|57.2|5
1694079000000|2023-09-07 09:30:00|58.2|57.2|58.2|57.2|58.2|57.2|58.2|57.2|1
1694079300000|2023-09-07 09:35:00|58.21|57.21|58.21|57.21|58.28|57.28|58.21|57.21|24
1694079600000|2023-09-07 09:40:00|58.2|57.2|58.21|57.21|58.21|57.21|58.19|57.19|6
1694079900000|2023-09-07 09:45:00|58.22|57.22|58.25|57.25|58.25|57.25|58.21|57.21|7
1694080200000|2023-09-07 09:50:00|58.24|57.24|58.25|57.25|58.25|57.25|58.24|57.24|4
1694080500000|2023-09-07 09:55:00|58.24|57.24|58.21|57.21|58.24|57.24|58.2|57.2|12
1694080800000|2023-09-07 10:00:00|58.22|57.22|58.2|57.2|58.24|57.24|58.2|57.2|25
1694081100000|2023-09-07 10:05:00|58.21|57.21|58.25|57.25|58.25|57.25|58.2|57.2|19
1694081400000|2023-09-07 10:10:00|58.24|57.24|58.25|57.25|58.25|57.25|58.24|57.24|14
1694081700000|2023-09-07 10:15:00|58.26|57.26|58.26|57.26|58.26|57.26|58.25|57.25|9
1694082000000|2023-09-07 10:20:00|58.25|57.25|58.26|57.26|58.26|57.26|58.25|57.25|2
1694082300000|2023-09-07 10:25:00|58.32|57.32|58.32|57.32|58.33|57.33|58.32|57.32|3
1694082600000|2023-09-07 10:30:00|58.33|57.33|58.3|57.3|58.33|57.33|58.3|57.3|6
1694082900000|2023-09-07 10:35:00|58.29|57.29|58.28|57.28|58.32|57.32|58.28|57.28|8
1694083200000|2023-09-07 10:40:00|58.23|57.23|58.16|57.16|58.23|57.23|58.15|57.15|14
1694083500000|2023-09-07 10:45:00|58.12|57.12|58.1|57.1|58.12|57.12|58.09|57.09|7
1694083800000|2023-09-07 10:50:00|58.08|57.08|58.05|57.05|58.09|57.09|58.01|57.01|21
1694084100000|2023-09-07 10:55:00|58.06|57.06|58.05|57.05|58.06|57.06|58.05|57.05|4
1694084400000|2023-09-07 11:00:00|58.06|57.06|58.14|57.14|58.14|57.14|58.06|57.06|6
1694084700000|2023-09-07 11:05:00|58.15|57.15|58.2|57.2|58.21|57.21|58.15|57.15|9
1694085000000|2023-09-07 11:10:00|58.19|57.19|58.11|57.11|58.2|57.2|58.1|57.1|19
1694085300000|2023-09-07 11:15:00|58.1|57.1|58.1|57.1|58.11|57.11|58.1|57.1|5
1694085600000|2023-09-07 11:20:00|58.09|57.09|58.07|57.07|58.1|57.1|58.06|57.06|15
1694085900000|2023-09-07 11:25:00|58.08|57.08|58.06|57.06|58.08|57.08|58.06|57.06|3
1694086200000|2023-09-07 11:30:00|58.05|57.05|58|57|58.05|57.05|58|57|8
1694086500000|2023-09-07 11:35:00|57.99|56.99|57.96|56.96|57.99|56.99|57.9|56.9|17
1694086800000|2023-09-07 11:40:00|57.97|56.97|58|57|58.01|57.01|57.97|56.97|11
1694087100000|2023-09-07 11:45:00|58.01|57.01|57.94|56.94|58.01|57.01|57.93|56.93|7
1694087400000|2023-09-07 11:50:00|57.93|56.93|57.96|56.96|57.96|56.96|57.9|56.9|53
1694087700000|2023-09-07 11:55:00|57.95|56.95|57.96|56.96|57.97|56.97|57.95|56.95|4
1694088000000|2023-09-07 12:00:00|57.91|56.91|57.92|56.92|57.92|56.92|57.9|56.9|6
1694088300000|2023-09-07 12:05:00|57.97|56.97|58.06|57.06|58.08|57.08|57.97|56.97|18
1694088600000|2023-09-07 12:10:00|58.05|57.05|58.07|57.07|58.08|57.08|58.05|57.05|5
1694088900000|2023-09-07 12:15:00|58.08|57.08|58.06|57.06|58.09|57.09|58.06|57.06|9
1694089200000|2023-09-07 12:20:00|58.05|57.05|58.02|57.02|58.05|57.05|58|57|11
1694089500000|2023-09-07 12:25:00|58.03|57.03|58.05|57.05|58.05|57.05|58.03|57.03|5
1694089800000|2023-09-07 12:30:00|58.04|57.04|58.01|57.01|58.05|57.05|57.99|56.99|41
1694090100000|2023-09-07 12:35:00|58|57|57.91|56.91|58.02|57.02|57.9|56.9|26
1694090400000|2023-09-07 12:40:00|57.94|56.94|57.9|56.9|57.95|56.95|57.9|56.9|14
1694090700000|2023-09-07 12:45:00|57.91|56.91|57.87|56.87|57.91|56.91|57.87|56.87|17
1694091000000|2023-09-07 12:50:00|57.86|56.86|57.85|56.85|57.86|56.86|57.81|56.81|18
1694091300000|2023-09-07 12:55:00|57.86|56.86|57.96|56.96|57.97|56.97|57.86|56.86|17
1694091600000|2023-09-07 13:00:00|57.95|56.95|57.91|56.91|57.95|56.95|57.89|56.89|17
1694091900000|2023-09-07 13:05:00|57.9|56.9|57.9|56.9|57.9|56.9|57.9|56.9|1
1694092200000|2023-09-07 13:10:00|57.94|56.94|58|57|58.01|57.01|57.94|56.94|13
1694092500000|2023-09-07 13:15:00|58.01|57.01|58.02|57.02|58.05|57.05|58|57|18
1694092800000|2023-09-07 13:20:00|58.01|57.01|58.01|57.01|58.01|57.01|58.01|57.01|1
1694093100000|2023-09-07 13:25:00|58|57|57.99|56.99|58.01|57.01|57.98|56.98|8
1694093400000|2023-09-07 13:30:00|57.98|56.98|57.91|56.91|57.99|56.99|57.9|56.9|14
1694093700000|2023-09-07 13:35:00|57.92|56.92|58.01|57.01|58.06|57.06|57.92|56.92|25
1694094000000|2023-09-07 13:40:00|58.02|57.02|58.1|57.1|58.23|57.23|58.01|57.01|78
1694094300000|2023-09-07 13:45:00|58.11|57.11|58|57|58.11|57.11|58|57|45
1694094600000|2023-09-07 13:50:00|58.01|57.01|57.98|56.98|58.02|57.02|57.98|56.98|24
1694094900000|2023-09-07 13:55:00|57.97|56.97|57.9|56.9|57.98|56.98|57.9|56.9|24
1694095200000|2023-09-07 14:00:00|57.89|56.89|57.96|56.96|57.97|56.97|57.85|56.85|58
1694095500000|2023-09-07 14:05:00|57.94|56.94|57.98|56.98|57.98|56.98|57.9|56.9|15
1694095800000|2023-09-07 14:10:00|57.97|56.97|58.05|57.05|58.11|57.11|57.97|56.97|63
1694096100000|2023-09-07 14:15:00|58.06|57.06|58.11|57.11|58.11|57.11|58.04|57.04|27
1694096400000|2023-09-07 14:20:00|58.1|57.1|58.09|57.09|58.12|57.12|58.09|57.09|26
1694096700000|2023-09-07 14:25:00|58.08|57.08|58.09|57.09|58.09|57.09|58.07|57.07|34
1694097000000|2023-09-07 14:30:00|58.08|57.08|58.01|57.01|58.08|57.08|57.99|56.99|39
1694097300000|2023-09-07 14:35:00|58|57|58.06|57.06|58.06|57.06|58|57|19
1694097600000|2023-09-07 14:40:00|58.11|57.11|58.3|57.3|58.39|57.39|58.1|57.1|78
1694097900000|2023-09-07 14:45:00|58.29|57.29|58.27|57.27|58.29|57.29|58.26|57.26|43
1694098200000|2023-09-07 14:50:00|58.26|57.26|58.41|57.41|58.48|57.48|58.26|57.26|45
1694098500000|2023-09-07 14:55:00|58.4|57.4|58.5|57.5|58.53|57.53|58.4|57.4|42
1694098800000|2023-09-07 15:00:00|58.51|57.51|58.49|57.49|58.58|57.58|58.49|57.49|63
1694099100000|2023-09-07 15:05:00|58.48|57.48|58.54|57.54|58.56|57.56|58.45|57.45|70
1694099400000|2023-09-07 15:10:00|58.55|57.55|58.56|57.56|58.57|57.57|58.54|57.54|24
1694099700000|2023-09-07 15:15:00|58.55|57.55|58.52|57.52|58.55|57.55|58.5|57.5|49
1694100000000|2023-09-07 15:20:00|58.54|57.54|58.63|57.63|58.66|57.66|58.54|57.54|69
1694100300000|2023-09-07 15:25:00|58.62|57.62|58.46|57.46|58.63|57.63|58.46|57.46|58
1694100600000|2023-09-07 15:30:00|58.47|57.47|58.56|57.56|58.56|57.56|58.46|57.46|41
1694100900000|2023-09-07 15:35:00|58.55|57.55|58.59|57.59|58.65|57.65|58.55|57.55|37
1694101200000|2023-09-07 15:40:00|58.58|57.58|58.6|57.6|58.61|57.61|58.57|57.57|14
1694101500000|2023-09-07 15:45:00|58.61|57.61|58.69|57.69|58.74|57.74|58.61|57.61|47
1694101800000|2023-09-07 15:50:00|58.7|57.7|58.65|57.65|58.7|57.7|58.65|57.65|23
1694102100000|2023-09-07 15:55:00|58.67|57.67|58.65|57.65|58.68|57.68|58.65|57.65|39
1694102400000|2023-09-07 16:00:00|58.66|57.66|58.65|57.65|58.67|57.67|58.65|57.65|16
1694102700000|2023-09-07 16:05:00|58.64|57.64|58.73|57.73|58.73|57.73|58.6|57.6|13
1694103000000|2023-09-07 16:10:00|58.74|57.74|58.75|57.75|58.75|57.75|58.7|57.7|11
1694103300000|2023-09-07 16:15:00|58.74|57.74|58.74|57.74|58.75|57.75|58.73|57.73|11
1694103600000|2023-09-07 16:20:00|58.75|57.75|58.76|57.76|58.76|57.76|58.74|57.74|20
1694103900000|2023-09-07 16:25:00|58.75|57.75|58.84|57.84|58.87|57.87|58.74|57.74|33
1694104200000|2023-09-07 16:30:00|58.85|57.85|58.87|57.87|58.87|57.87|58.83|57.83|18
1694104500000|2023-09-07 16:35:00|58.88|57.88|58.96|57.96|58.97|57.97|58.88|57.88|39
1694104800000|2023-09-07 16:40:00|58.97|57.97|59.14|58.14|59.15|58.15|58.97|57.97|61
1694105100000|2023-09-07 16:45:00|59.15|58.15|59.11|58.11|59.18|58.18|59.08|58.08|68
1694105400000|2023-09-07 16:50:00|59.1|58.1|58.98|57.98|59.11|58.11|58.94|57.94|32
1694105700000|2023-09-07 16:55:00|58.97|57.97|58.95|57.95|58.98|57.98|58.94|57.94|29
1694106000000|2023-09-07 17:00:00|58.96|57.96|58.71|57.71|58.96|57.96|58.71|57.71|44
1694106300000|2023-09-07 17:05:00|58.7|57.7|58.77|57.77|58.77|57.77|58.69|57.69|28
1694106600000|2023-09-07 17:10:00|58.76|57.76|58.8|57.8|58.81|57.81|58.76|57.76|15
1694106900000|2023-09-07 17:15:00|58.79|57.79|58.79|57.79|58.8|57.8|58.78|57.78|9
1694107200000|2023-09-07 17:20:00|58.78|57.78|58.79|57.79|58.79|57.79|58.78|57.78|36
1694107500000|2023-09-07 17:25:00|58.78|57.78|58.78|57.78|58.79|57.79|58.73|57.73|15
1694107800000|2023-09-07 17:30:00|58.79|57.79|58.76|57.76|58.79|57.79|58.73|57.73|14
1694108100000|2023-09-07 17:35:00|58.74|57.74|58.78|57.78|58.78|57.78|58.74|57.74|30
1694108400000|2023-09-07 17:40:00|58.79|57.79|58.87|57.87|58.89|57.89|58.79|57.79|19
1694108700000|2023-09-07 17:45:00|58.88|57.88|58.95|57.95|58.98|57.98|58.87|57.87|25
1694109000000|2023-09-07 17:50:00|58.96|57.96|58.93|57.93|58.97|57.97|58.9|57.9|23
1694109300000|2023-09-07 17:55:00|58.94|57.94|58.91|57.91|58.95|57.95|58.9|57.9|28
1694109600000|2023-09-07 18:00:00|58.9|57.9|58.99|57.99|59.05|58.05|58.9|57.9|30
1694109900000|2023-09-07 18:05:00|59|58|58.87|57.87|59.01|58.01|58.84|57.84|26
1694110200000|2023-09-07 18:10:00|58.86|57.86|58.88|57.88|58.88|57.88|58.86|57.86|13
1694110500000|2023-09-07 18:15:00|58.87|57.87|58.87|57.87|58.87|57.87|58.87|57.87|1
1694110800000|2023-09-07 18:20:00|58.86|57.86|58.8|57.8|58.86|57.86|58.8|57.8|14
1694111100000|2023-09-07 18:25:00|58.81|57.81|58.78|57.78|58.81|57.81|58.78|57.78|12
1694111400000|2023-09-07 18:30:00|58.79|57.79|58.71|57.71|58.79|57.79|58.7|57.7|20
1694111700000|2023-09-07 18:35:00|58.72|57.72|58.7|57.7|58.72|57.72|58.7|57.7|27
1694112000000|2023-09-07 18:40:00|58.71|57.71|58.75|57.75|58.76|57.76|58.71|57.71|24
1694112300000|2023-09-07 18:45:00|58.71|57.71|58.7|57.7|58.71|57.71|58.7|57.7|6
1694112600000|2023-09-07 18:50:00|58.71|57.71|58.78|57.78|58.79|57.79|58.71|57.71|7
1694112900000|2023-09-07 18:55:00|58.77|57.77|58.78|57.78|58.78|57.78|58.77|57.77|4
1694113200000|2023-09-07 19:00:00|58.77|57.77|58.7|57.7|58.78|57.78|58.7|57.7|18
1694113500000|2023-09-07 19:05:00|58.69|57.69|58.66|57.66|58.7|57.7|58.65|57.65|28
1694113800000|2023-09-07 19:10:00|58.65|57.65|58.65|57.65|58.65|57.65|58.65|57.65|1
1694114100000|2023-09-07 19:15:00|58.66|57.66|58.66|57.66|58.66|57.66|58.65|57.65|7
1694114400000|2023-09-07 19:20:00|58.65|57.65|58.67|57.67|58.67|57.67|58.65|57.65|5
1694114700000|2023-09-07 19:25:00|58.68|57.68|58.7|57.7|58.72|57.72|58.67|57.67|9
1694115000000|2023-09-07 19:30:00|58.75|57.75|58.66|57.66|58.75|57.75|58.66|57.66|22
1694115300000|2023-09-07 19:35:00|58.67|57.67|58.69|57.69|58.71|57.71|58.66|57.66|13
1694115600000|2023-09-07 19:40:00|58.7|57.7|58.72|57.72|58.73|57.73|58.7|57.7|16
1694115900000|2023-09-07 19:45:00|58.73|57.73|58.73|57.73|58.73|57.73|58.72|57.72|9
1694116200000|2023-09-07 19:50:00|58.74|57.74|58.78|57.78|58.78|57.78|58.72|57.72|25
1694116500000|2023-09-07 19:55:00|58.77|57.77|58.77|57.77|58.79|57.79|58.76|57.76|11
1694116800000|2023-09-07 20:00:00|58.76|57.76|58.7|57.7|58.78|57.78|58.69|57.69|25
1694117100000|2023-09-07 20:05:00|58.71|57.71|58.68|57.68|58.71|57.71|58.68|57.68|20
1694117400000|2023-09-07 20:10:00|58.69|57.69|58.69|57.69|58.7|57.7|58.69|57.69|5
1694117700000|2023-09-07 20:15:00|58.68|57.68|58.6|57.6|58.68|57.68|58.56|57.56|34
1694118000000|2023-09-07 20:20:00|58.63|57.63|58.67|57.67|58.67|57.67|58.63|57.63|24
1694118300000|2023-09-07 20:25:00|58.66|57.66|58.7|57.7|58.71|57.71|58.66|57.66|42
1694118600000|2023-09-07 20:30:00|58.71|57.71|58.7|57.7|58.75|57.75|58.69|57.69|40
1694118900000|2023-09-07 20:35:00|58.69|57.69|58.69|57.69|58.7|57.7|58.67|57.67|6
1694119200000|2023-09-07 20:40:00|58.7|57.7|58.75|57.75|58.75|57.75|58.7|57.7|11
1694119500000|2023-09-07 20:45:00|58.76|57.76|58.8|57.8|58.8|57.8|58.76|57.76|9
1694119800000|2023-09-07 20:50:00|58.79|57.79|58.88|57.88|58.89|57.89|58.79|57.79|31
1694120100000|2023-09-07 20:55:00|58.87|57.87|58.85|57.85|58.88|57.88|58.84|57.84|55
1694120400000|2023-09-07 21:00:00|58.86|57.86|59|58|59.05|58.05|58.86|57.86|141
1694120700000|2023-09-07 21:05:00|59.01|58.01|59.27|58.27|59.29|58.29|59|58|137
1694121000000|2023-09-07 21:10:00|59.28|58.28|59.19|58.19|59.3|58.3|59.06|58.06|120
1694121300000|2023-09-07 21:15:00|59.2|58.2|59.39|58.39|59.48|58.48|59.2|58.2|131
1694121600000|2023-09-07 21:20:00|59.4|58.4|59.36|58.36|59.48|58.48|59.28|58.28|116
1694121900000|2023-09-07 21:25:00|59.35|58.35|59.27|58.27|59.35|58.35|59.17|58.17|130
1694122200000|2023-09-07 21:30:00|59.28|58.28|59.27|58.27|59.28|58.28|59.17|58.17|86
1694122500000|2023-09-07 21:35:00|59.28|58.28|59.18|58.18|59.3|58.3|59.17|58.17|131
1694122800000|2023-09-07 21:40:00|59.17|58.17|59.19|58.19|59.23|58.23|59.17|58.17|95
1694123100000|2023-09-07 21:45:00|59.2|58.2|59.3|58.3|59.3|58.3|59.18|58.18|86
1694123400000|2023-09-07 21:50:00|59.29|58.29|59.27|58.27|59.3|58.3|59.25|58.25|19
1694123700000|2023-09-07 21:55:00|59.28|58.28|59.27|58.27|59.28|58.28|59.27|58.27|2
1694124000000|2023-09-07 22:00:00|59.28|58.28|59.28|58.28|59.31|58.31|59.27|58.27|66
1694124300000|2023-09-07 22:05:00|59.29|58.29|59.34|58.34|59.35|58.35|59.28|58.28|59
1694124600000|2023-09-07 22:10:00|59.35|58.35|59.3|58.3|59.35|58.35|59.29|58.29|20
1694124900000|2023-09-07 22:15:00|59.29|58.29|59.28|58.28|59.32|58.32|59.28|58.28|11
1694125200000|2023-09-07 22:20:00|59.29|58.29|59.19|58.19|59.29|58.29|59.19|58.19|22
1694125500000|2023-09-07 22:25:00|59.2|58.2|59.26|58.26|59.27|58.27|59.19|58.19|26
1694125800000|2023-09-07 22:30:00|59.25|58.25|59.37|58.37|59.41|58.41|59.25|58.25|83
1694126100000|2023-09-07 22:35:00|59.38|58.38|59.43|58.43|59.45|58.45|59.38|58.38|40
1694126400000|2023-09-07 22:40:00|59.42|58.42|59.39|58.39|59.45|58.45|59.39|58.39|32
1694126700000|2023-09-07 22:45:00|59.4|58.4|59.4|58.4|59.45|58.45|59.38|58.38|49
1694127000000|2023-09-07 22:50:00|59.39|58.39|59.41|58.41|59.41|58.41|59.38|58.38|19
1694127300000|2023-09-07 22:55:00|59.4|58.4|59.34|58.34|59.4|58.4|59.32|58.32|14
1694127600000|2023-09-07 23:00:00|59.3|58.3|59.35|58.35|59.35|58.35|59.3|58.3|29
1694127900000|2023-09-07 23:05:00|59.36|58.36|59.3|58.3|59.36|58.36|59.29|58.29|27
1694128200000|2023-09-07 23:10:00|59.29|58.29|59.19|58.19|59.3|58.3|59.19|58.19|49
1694128500000|2023-09-07 23:15:00|59.2|58.2|59.1|58.1|59.2|58.2|59.1|58.1|23
1694128800000|2023-09-07 23:20:00|59.11|58.11|59.05|58.05|59.14|58.14|59.02|58.02|61
1694129100000|2023-09-07 23:25:00|59.06|58.06|59.04|58.04|59.06|58.06|59|58|27
1694129400000|2023-09-07 23:30:00|59.05|58.05|59.02|58.02|59.06|58.06|58.94|57.94|39
1694129700000|2023-09-07 23:35:00|59.03|58.03|59.04|58.04|59.07|58.07|59.02|58.02|18
1694130000000|2023-09-07 23:40:00|59.05|58.05|59.06|58.06|59.07|58.07|59.04|58.04|12
1694130300000|2023-09-07 23:45:00|59.07|58.07|59.05|58.05|59.07|58.07|59.04|58.04|9
1694130600000|2023-09-07 23:50:00|59.04|58.04|59.04|58.04|59.08|58.08|59.03|58.03|14
1694130900000|2023-09-07 23:55:00|59.05|58.05|59.13|58.13|59.13|58.13|59.04|58.04|38
1694131200000|2023-09-08 00:00:00|59.14|58.14|59.05|58.05|59.16|58.16|59.04|58.04|42
1694131500000|2023-09-08 00:05:00|59.06|58.06|58.95|57.95|59.06|58.06|58.95|57.95|19
1694131800000|2023-09-08 00:10:00|58.96|57.96|58.96|57.96|58.96|57.96|58.95|57.95|15
1694132100000|2023-09-08 00:15:00|58.95|57.95|58.98|57.98|58.98|57.98|58.95|57.95|14
1694132400000|2023-09-08 00:20:00|58.99|57.99|59.13|58.13|59.15|58.15|58.99|57.99|31
1694132700000|2023-09-08 00:25:00|59.15|58.15|59.18|58.18|59.19|58.19|59.15|58.15|16
1694133000000|2023-09-08 00:30:00|59.19|58.19|59.3|58.3|59.31|58.31|59.18|58.18|37
1694133300000|2023-09-08 00:35:00|59.31|58.31|59.49|58.49|59.58|58.58|59.31|58.31|44
1694133600000|2023-09-08 00:40:00|59.5|58.5|59.52|58.52|59.58|58.58|59.48|58.48|63
1694133900000|2023-09-08 00:45:00|59.53|58.53|59.47|58.47|59.55|58.55|59.47|58.47|45
1694134200000|2023-09-08 00:50:00|59.48|58.48|59.56|58.56|59.57|58.57|59.48|58.48|59
1694134500000|2023-09-08 00:55:00|59.6|58.6|59.65|58.65|59.85|58.85|59.59|58.59|113
1694134800000|2023-09-08 01:00:00|59.66|58.66|59.61|58.61|59.75|58.75|59.6|58.6|90
1694135100000|2023-09-08 01:05:00|59.62|58.62|59.42|58.42|59.62|58.62|59.41|58.41|69
1694135400000|2023-09-08 01:10:00|59.43|58.43|59.37|58.37|59.45|58.45|59.34|58.34|33
1694135700000|2023-09-08 01:15:00|59.36|58.36|59.43|58.43|59.45|58.45|59.35|58.35|22
1694136000000|2023-09-08 01:20:00|59.42|58.42|59.42|58.42|59.44|58.44|59.4|58.4|24
1694136300000|2023-09-08 01:25:00|59.41|58.41|59.39|58.39|59.43|58.43|59.39|58.39|33
1694136600000|2023-09-08 01:30:00|59.4|58.4|59.44|58.44|59.44|58.44|59.39|58.39|29
1694136900000|2023-09-08 01:35:00|59.45|58.45|59.44|58.44|59.46|58.46|59.43|58.43|20
1694137200000|2023-09-08 01:40:00|59.45|58.45|59.43|58.43|59.45|58.45|59.43|58.43|11
1694137500000|2023-09-08 01:45:00|59.41|58.41|59.35|58.35|59.41|58.41|59.35|58.35|12
1694137800000|2023-09-08 01:50:00|59.33|58.33|59.3|58.3|59.34|58.34|59.29|58.29|28
1694138100000|2023-09-08 01:55:00|59.31|58.31|59.3|58.3|59.31|58.31|59.3|58.3|10
1694138400000|2023-09-08 02:00:00|59.29|58.29|59.33|58.33|59.33|58.33|59.29|58.29|20
1694138700000|2023-09-08 02:05:00|59.32|58.32|59.33|58.33|59.34|58.34|59.32|58.32|14
1694139000000|2023-09-08 02:10:00|59.32|58.32|59.29|58.29|59.34|58.34|59.29|58.29|16
1694139300000|2023-09-08 02:15:00|59.3|58.3|59.29|58.29|59.3|58.3|59.28|58.28|10
1694139600000|2023-09-08 02:20:00|59.28|58.28|59.3|58.3|59.3|58.3|59.24|58.24|31
1694140200000|2023-09-08 02:30:00|59.24|58.24|59.2|58.2|59.25|58.25|59.19|58.19|20
1694140500000|2023-09-08 02:35:00|59.21|58.21|59.24|58.24|59.26|58.26|59.2|58.2|10
1694140800000|2023-09-08 02:40:00|59.2|58.2|59.19|58.19|59.22|58.22|59.19|58.19|25
1694141100000|2023-09-08 02:45:00|59.18|58.18|59.11|58.11|59.18|58.18|59.09|58.09|35
1694141400000|2023-09-08 02:50:00|59.1|58.1|59.1|58.1|59.12|58.12|59.09|58.09|25
1694141700000|2023-09-08 02:55:00|59.09|58.09|59.09|58.09|59.1|58.1|59.08|58.08|19
1694142000000|2023-09-08 03:00:00|59.1|58.1|59.08|58.08|59.1|58.1|59.08|58.08|31
1694142300000|2023-09-08 03:05:00|59.09|58.09|59.08|58.08|59.09|58.09|59.07|58.07|36
1694142600000|2023-09-08 03:10:00|59.09|58.09|59.08|58.08|59.1|58.1|59.08|58.08|74
1694142900000|2023-09-08 03:15:00|59.09|58.09|59.11|58.11|59.16|58.16|59.08|58.08|38
1694143200000|2023-09-08 03:20:00|59.12|58.12|59.1|58.1|59.12|58.12|59.09|58.09|9
1694143500000|2023-09-08 03:25:00|59.11|58.11|59.08|58.08|59.11|58.11|59.08|58.08|8
1694143800000|2023-09-08 03:30:00|59.09|58.09|59.09|58.09|59.09|58.09|59.06|58.06|10
1694144100000|2023-09-08 03:35:00|59.1|58.1|59.09|58.09|59.1|58.1|59.09|58.09|14
1694144400000|2023-09-08 03:40:00|59.1|58.1|59.1|58.1|59.1|58.1|59.09|58.09|7
1694144700000|2023-09-08 03:45:00|59.11|58.11|59.16|58.16|59.16|58.16|59.11|58.11|9
1694145000000|2023-09-08 03:50:00|59.15|58.15|59.15|58.15|59.16|58.16|59.14|58.14|9
1694145300000|2023-09-08 03:55:00|59.14|58.14|59.1|58.1|59.16|58.16|59.09|58.09|51
1694145600000|2023-09-08 04:00:00|59.11|58.11|59.1|58.1|59.15|58.15|59.09|58.09|29
1694145900000|2023-09-08 04:05:00|59.11|58.11|59.08|58.08|59.15|58.15|59.08|58.08|18
1694146200000|2023-09-08 04:10:00|59.09|58.09|59.09|58.09|59.09|58.09|59.08|58.08|39
1694146500000|2023-09-08 04:15:00|59.1|58.1|59.09|58.09|59.1|58.1|59.08|58.08|30
1694146800000|2023-09-08 04:20:00|59.08|58.08|59.08|58.08|59.09|58.09|59.08|58.08|7
1694147100000|2023-09-08 04:25:00|59.09|58.09|59.08|58.08|59.1|58.1|59.07|58.07|14
1694147400000|2023-09-08 04:30:00|59.07|58.07|59.08|58.08|59.08|58.08|59.07|58.07|4
1694147700000|2023-09-08 04:35:00|59.09|58.09|59.15|58.15|59.15|58.15|59.09|58.09|5
1694148000000|2023-09-08 04:40:00|59.16|58.16|59.2|58.2|59.21|58.21|59.16|58.16|26
1694148300000|2023-09-08 04:45:00|59.21|58.21|59.26|58.26|59.26|58.26|59.2|58.2|54
1694148600000|2023-09-08 04:50:00|59.25|58.25|59.18|58.18|59.27|58.27|59.18|58.18|42
1694148900000|2023-09-08 04:55:00|59.19|58.19|59.19|58.19|59.19|58.19|59.18|58.18|9
1694149200000|2023-09-08 05:00:00|59.23|58.23|59.19|58.19|59.26|58.26|59.19|58.19|17
1694149500000|2023-09-08 05:05:00|59.2|58.2|59.09|58.09|59.2|58.2|59.09|58.09|30
1694149800000|2023-09-08 05:10:00|59.1|58.1|59.09|58.09|59.11|58.11|59.09|58.09|24
1694150100000|2023-09-08 05:15:00|59.1|58.1|59.11|58.11|59.12|58.12|59.09|58.09|33
1694150400000|2023-09-08 05:20:00|59.1|58.1|59.07|58.07|59.1|58.1|59.07|58.07|30
1694150700000|2023-09-08 05:25:00|59.08|58.08|59.15|58.15|59.15|58.15|59.08|58.08|9
1694151000000|2023-09-08 05:30:00|59.11|58.11|59.07|58.07|59.11|58.11|59.07|58.07|19
1694151600000|2023-09-08 05:40:00|59.06|58.06|59.01|58.01|59.06|58.06|59|58|13
1694151900000|2023-09-08 05:45:00|59.04|58.04|58.99|57.99|59.04|58.04|58.99|57.99|22
1694152200000|2023-09-08 05:50:00|58.95|57.95|58.86|57.86|58.95|57.95|58.85|57.85|26
1694152500000|2023-09-08 05:55:00|58.85|57.85|58.76|57.76|58.86|57.86|58.76|57.76|24
1694152800000|2023-09-08 06:00:00|58.77|57.77|58.73|57.73|58.78|57.78|58.72|57.72|26
1694153100000|2023-09-08 06:05:00|58.74|57.74|58.66|57.66|58.74|57.74|58.65|57.65|31
1694153400000|2023-09-08 06:10:00|58.65|57.65|58.7|57.7|58.71|57.71|58.65|57.65|20
1694153700000|2023-09-08 06:15:00|58.69|57.69|58.67|57.67|58.69|57.69|58.66|57.66|23
1694154000000|2023-09-08 06:20:00|58.68|57.68|58.57|57.57|58.69|57.69|58.55|57.55|35
1694154300000|2023-09-08 06:25:00|58.59|57.59|58.67|57.67|58.67|57.67|58.59|57.59|16
1694154600000|2023-09-08 06:30:00|58.66|57.66|58.62|57.62|58.67|57.67|58.6|57.6|34
1694154900000|2023-09-08 06:35:00|58.61|57.61|58.67|57.67|58.67|57.67|58.51|57.51|21
1694155200000|2023-09-08 06:40:00|58.68|57.68|58.71|57.71|58.75|57.75|58.68|57.68|26
1694155500000|2023-09-08 06:45:00|58.72|57.72|58.8|57.8|58.8|57.8|58.72|57.72|15
1694155800000|2023-09-08 06:50:00|58.78|57.78|58.79|57.79|58.8|57.8|58.78|57.78|4
1694156100000|2023-09-08 06:55:00|58.8|57.8|58.8|57.8|58.8|57.8|58.8|57.8|1
1694156400000|2023-09-08 07:00:00|58.81|57.81|58.78|57.78|58.86|57.86|58.75|57.75|24
1694156700000|2023-09-08 07:05:00|58.79|57.79|58.8|57.8|58.81|57.81|58.78|57.78|24
1694157000000|2023-09-08 07:10:00|58.79|57.79|58.82|57.82|58.83|57.83|58.78|57.78|13
1694157300000|2023-09-08 07:15:00|58.83|57.83|58.88|57.88|58.88|57.88|58.82|57.82|13
1694157600000|2023-09-08 07:20:00|58.87|57.87|58.87|57.87|58.89|57.89|58.85|57.85|17
1694157900000|2023-09-08 07:25:00|58.86|57.86|58.89|57.89|58.89|57.89|58.81|57.81|16
1694158200000|2023-09-08 07:30:00|58.87|57.87|58.81|57.81|58.87|57.87|58.8|57.8|12
1694158500000|2023-09-08 07:35:00|58.83|57.83|58.85|57.85|58.85|57.85|58.83|57.83|15
1694158800000|2023-09-08 07:40:00|58.84|57.84|58.87|57.87|58.87|57.87|58.84|57.84|5
1694159100000|2023-09-08 07:45:00|58.86|57.86|58.8|57.8|58.87|57.87|58.8|57.8|4
1694159400000|2023-09-08 07:50:00|58.79|57.79|58.86|57.86|58.86|57.86|58.78|57.78|20
1694159700000|2023-09-08 07:55:00|58.89|57.89|58.86|57.86|58.89|57.89|58.85|57.85|13
1694160000000|2023-09-08 08:00:00|58.87|57.87|58.79|57.79|58.87|57.87|58.76|57.76|42
1694160300000|2023-09-08 08:05:00|58.8|57.8|58.77|57.77|58.8|57.8|58.76|57.76|18
1694160600000|2023-09-08 08:10:00|58.76|57.76|58.75|57.75|58.77|57.77|58.74|57.74|16
1694160900000|2023-09-08 08:15:00|58.76|57.76|58.66|57.66|58.77|57.77|58.66|57.66|20
1694161200000|2023-09-08 08:20:00|58.67|57.67|58.76|57.76|58.76|57.76|58.66|57.66|15
1694161500000|2023-09-08 08:25:00|58.77|57.77|58.77|57.77|58.78|57.78|58.77|57.77|3
1694161800000|2023-09-08 08:30:00|58.78|57.78|58.84|57.84|58.84|57.84|58.77|57.77|12
1694162100000|2023-09-08 08:35:00|58.83|57.83|58.76|57.76|58.85|57.85|58.75|57.75|12
1694162400000|2023-09-08 08:40:00|58.77|57.77|58.76|57.76|58.77|57.77|58.7|57.7|33
1694162700000|2023-09-08 08:45:00|58.75|57.75|58.76|57.76|58.76|57.76|58.75|57.75|12
1694163000000|2023-09-08 08:50:00|58.75|57.75|58.76|57.76|58.77|57.77|58.75|57.75|22
1694163300000|2023-09-08 08:55:00|58.77|57.77|58.77|57.77|58.77|57.77|58.76|57.76|5
1694163600000|2023-09-08 09:00:00|58.76|57.76|58.75|57.75|58.78|57.78|58.75|57.75|46
1694163900000|2023-09-08 09:05:00|58.76|57.76|58.77|57.77|58.78|57.78|58.68|57.68|39
1694164200000|2023-09-08 09:10:00|58.78|57.78|58.78|57.78|58.78|57.78|58.76|57.76|18
1694164500000|2023-09-08 09:15:00|58.77|57.77|58.77|57.77|58.78|57.78|58.76|57.76|16
1694164800000|2023-09-08 09:20:00|58.76|57.76|58.76|57.76|58.77|57.77|58.76|57.76|9
1694165100000|2023-09-08 09:25:00|58.77|57.77|58.78|57.78|58.78|57.78|58.75|57.75|30
1694165400000|2023-09-08 09:30:00|58.77|57.77|58.76|57.76|58.78|57.78|58.7|57.7|50
1694165700000|2023-09-08 09:35:00|58.75|57.75|58.76|57.76|58.76|57.76|58.74|57.74|8
1694166000000|2023-09-08 09:40:00|58.75|57.75|58.74|57.74|58.75|57.75|58.7|57.7|19
1694166300000|2023-09-08 09:45:00|58.69|57.69|58.72|57.72|58.73|57.73|58.66|57.66|10
1694166600000|2023-09-08 09:50:00|58.73|57.73|58.65|57.65|58.73|57.73|58.65|57.65|22
1694166900000|2023-09-08 09:55:00|58.66|57.66|58.46|57.46|58.66|57.66|58.45|57.45|42
1694167200000|2023-09-08 10:00:00|58.45|57.45|58.25|57.25|58.45|57.45|58.2|57.2|118
1694167500000|2023-09-08 10:05:00|58.23|57.23|58.02|57.02|58.26|57.26|57.65|56.65|245
1694167800000|2023-09-08 10:10:00|58.01|57.01|57.97|56.97|58.07|57.07|57.89|56.89|122
1694168100000|2023-09-08 10:15:00|57.96|56.96|57.9|56.9|58.04|57.04|57.76|56.76|97
1694168400000|2023-09-08 10:20:00|57.91|56.91|57.99|56.99|58.08|57.08|57.89|56.89|50
1694168700000|2023-09-08 10:25:00|58.02|57.02|58.1|57.1|58.1|57.1|58|57|56
1694169000000|2023-09-08 10:30:00|58.11|57.11|58.06|57.06|58.11|57.11|57.95|56.95|20
1694169300000|2023-09-08 10:35:00|58.07|57.07|58.11|57.11|58.12|57.12|58|57|72
1694169600000|2023-09-08 10:40:00|58.1|57.1|58.08|57.08|58.14|57.14|58.06|57.06|50
1694169900000|2023-09-08 10:45:00|58.07|57.07|58|57|58.08|57.08|58|57|49
1694170200000|2023-09-08 10:50:00|58.01|57.01|58.07|57.07|58.09|57.09|58.01|57.01|15
1694170500000|2023-09-08 10:55:00|58.06|57.06|58.07|57.07|58.07|57.07|58|57|40
1694170800000|2023-09-08 11:00:00|58.06|57.06|58.18|57.18|58.18|57.18|58.05|57.05|34
1694171100000|2023-09-08 11:05:00|58.17|57.17|58.18|57.18|58.19|57.19|58.14|57.14|27
1694171400000|2023-09-08 11:10:00|58.19|57.19|58.25|57.25|58.25|57.25|58.19|57.19|24
1694171700000|2023-09-08 11:15:00|58.24|57.24|58.11|57.11|58.24|57.24|58.1|57.1|31
1694172000000|2023-09-08 11:20:00|58.14|57.14|58.2|57.2|58.22|57.22|58.13|57.13|22
1694172300000|2023-09-08 11:25:00|58.15|57.15|58.1|57.1|58.17|57.17|58.1|57.1|12
1694172600000|2023-09-08 11:30:00|58.11|57.11|58.1|57.1|58.11|57.11|58.1|57.1|6
1694172900000|2023-09-08 11:35:00|58.11|57.11|58.1|57.1|58.11|57.11|58.1|57.1|4
1694173200000|2023-09-08 11:40:00|58.08|57.08|58.06|57.06|58.09|57.09|58.01|57.01|34
1694173500000|2023-09-08 11:45:00|58.05|57.05|58.06|57.06|58.06|57.06|58.01|57.01|8
1694173800000|2023-09-08 11:50:00|58.05|57.05|58.05|57.05|58.07|57.07|58.05|57.05|5
1694174100000|2023-09-08 11:55:00|58.06|57.06|58.01|57.01|58.06|57.06|58.01|57.01|20
1694174400000|2023-09-08 12:00:00|58.02|57.02|57.99|56.99|58.02|57.02|57.95|56.95|25
1694174700000|2023-09-08 12:05:00|58.01|57.01|58|57|58.02|57.02|58|57|24
1694175000000|2023-09-08 12:10:00|58.01|57.01|58.08|57.08|58.08|57.08|58|57|24
1694175300000|2023-09-08 12:15:00|58.07|57.07|58.1|57.1|58.11|57.11|58.07|57.07|10
1694175600000|2023-09-08 12:20:00|58.11|57.11|58.1|57.1|58.13|57.13|58.1|57.1|33
1694175900000|2023-09-08 12:25:00|58.11|57.11|58.16|57.16|58.16|57.16|58.11|57.11|17
1694176200000|2023-09-08 12:30:00|58.17|57.17|58.17|57.17|58.17|57.17|58.11|57.11|24
1694176500000|2023-09-08 12:35:00|58.16|57.16|58.2|57.2|58.24|57.24|58.16|57.16|26
1694176800000|2023-09-08 12:40:00|58.19|57.19|58.18|57.18|58.19|57.19|58.15|57.15|48
1694177100000|2023-09-08 12:45:00|58.17|57.17|58.16|57.16|58.24|57.24|58.15|57.15|49
1694177400000|2023-09-08 12:50:00|58.15|57.15|58.17|57.17|58.17|57.17|58.1|57.1|14
1694177700000|2023-09-08 12:55:00|58.16|57.16|58.17|57.17|58.17|57.17|58.16|57.16|10
1694178000000|2023-09-08 13:00:00|58.19|57.19|58.18|57.18|58.19|57.19|58.17|57.17|11
1694178300000|2023-09-08 13:05:00|58.17|57.17|58.16|57.16|58.17|57.17|58.16|57.16|6
1694178600000|2023-09-08 13:10:00|58.15|57.15|58.17|57.17|58.17|57.17|58.11|57.11|18
1694178900000|2023-09-08 13:15:00|58.18|57.18|58.27|57.27|58.27|57.27|58.17|57.17|26
1694179200000|2023-09-08 13:20:00|58.26|57.26|58.27|57.27|58.28|57.28|58.26|57.26|4
1694179500000|2023-09-08 13:25:00|58.26|57.26|58.21|57.21|58.26|57.26|58.21|57.21|4
1694179800000|2023-09-08 13:30:00|58.2|57.2|58.4|57.4|58.4|57.4|58.2|57.2|31
1694180100000|2023-09-08 13:35:00|58.37|57.37|58.3|57.3|58.4|57.4|58.3|57.3|25
1694180400000|2023-09-08 13:40:00|58.29|57.29|58.27|57.27|58.3|57.3|58.26|57.26|21
1694180700000|2023-09-08 13:45:00|58.26|57.26|58.3|57.3|58.31|57.31|58.2|57.2|40
1694181000000|2023-09-08 13:50:00|58.29|57.29|58.3|57.3|58.32|57.32|58.29|57.29|24
1694181300000|2023-09-08 13:55:00|58.29|57.29|58.3|57.3|58.3|57.3|58.29|57.29|16
1694181600000|2023-09-08 14:00:00|58.31|57.31|58.35|57.35|58.35|57.35|58.3|57.3|27
1694181900000|2023-09-08 14:05:00|58.34|57.34|58.29|57.29|58.37|57.37|58.29|57.29|19
1694182200000|2023-09-08 14:10:00|58.28|57.28|58.29|57.29|58.3|57.3|58.28|57.28|22
1694182500000|2023-09-08 14:15:00|58.3|57.3|58.3|57.3|58.31|57.31|58.29|57.29|23
1694182800000|2023-09-08 14:20:00|58.31|57.31|58.31|57.31|58.31|57.31|58.29|57.29|11
1694183100000|2023-09-08 14:25:00|58.32|57.32|58.37|57.37|58.38|57.38|58.3|57.3|15
1694183400000|2023-09-08 14:30:00|58.38|57.38|58.29|57.29|58.38|57.38|58.29|57.29|17
1694183700000|2023-09-08 14:35:00|58.3|57.3|58.3|57.3|58.3|57.3|58.3|57.3|1
1694184000000|2023-09-08 14:40:00|58.29|57.29|58.26|57.26|58.29|57.29|58.24|57.24|12
1694184300000|2023-09-08 14:45:00|58.25|57.25|58.21|57.21|58.25|57.25|58.2|57.2|10
1694184600000|2023-09-08 14:50:00|58.22|57.22|58.18|57.18|58.22|57.22|58.1|57.1|32
1694184900000|2023-09-08 14:55:00|58.17|57.17|58.14|57.14|58.18|57.18|58.14|57.14|16
1694185200000|2023-09-08 15:00:00|58.13|57.13|58.1|57.1|58.17|57.17|58.1|57.1|28
1694185500000|2023-09-08 15:05:00|58.11|57.11|58.15|57.15|58.17|57.17|58.1|57.1|21
1694185800000|2023-09-08 15:10:00|58.16|57.16|58.19|57.19|58.25|57.25|58.16|57.16|19
1694186100000|2023-09-08 15:15:00|58.21|57.21|58.19|57.19|58.24|57.24|58.19|57.19|19
1694186400000|2023-09-08 15:20:00|58.2|57.2|58.19|57.19|58.21|57.21|58.19|57.19|8
1694186700000|2023-09-08 15:25:00|58.2|57.2|58.19|57.19|58.21|57.21|58.19|57.19|8
1694187000000|2023-09-08 15:30:00|58.17|57.17|58.18|57.18|58.19|57.19|58.15|57.15|17
1694187300000|2023-09-08 15:35:00|58.19|57.19|58.18|57.18|58.19|57.19|58.17|57.17|12
1694187600000|2023-09-08 15:40:00|58.19|57.19|58.18|57.18|58.2|57.2|58.16|57.16|14
1694187900000|2023-09-08 15:45:00|58.19|57.19|58.18|57.18|58.19|57.19|58.17|57.17|20
1694188200000|2023-09-08 15:50:00|58.17|57.17|58.16|57.16|58.18|57.18|58.15|57.15|18
1694188500000|2023-09-08 15:55:00|58.15|57.15|58.2|57.2|58.2|57.2|58.15|57.15|5
1694188800000|2023-09-08 16:00:00|58.19|57.19|58.16|57.16|58.21|57.21|58.16|57.16|9
1694189100000|2023-09-08 16:05:00|58.17|57.17|58.17|57.17|58.17|57.17|58.17|57.17|1
1694189700000|2023-09-08 16:15:00|58.16|57.16|58.17|57.17|58.17|57.17|58.16|57.16|2
1694190000000|2023-09-08 16:20:00|58.18|57.18|58.25|57.25|58.26|57.26|58.18|57.18|6
1694190300000|2023-09-08 16:25:00|58.26|57.26|58.17|57.17|58.26|57.26|58.17|57.17|15
1694190600000|2023-09-08 16:30:00|58.18|57.18|58.26|57.26|58.27|57.27|58.17|57.17|22
1694190900000|2023-09-08 16:35:00|58.25|57.25|58.15|57.15|58.25|57.25|58.08|57.08|37
1694191200000|2023-09-08 16:40:00|58.14|57.14|58.17|57.17|58.17|57.17|58.08|57.08|45
1694191500000|2023-09-08 16:45:00|58.16|57.16|58.17|57.17|58.18|57.18|58.16|57.16|14
1694191800000|2023-09-08 16:50:00|58.16|57.16|58.14|57.14|58.17|57.17|58.08|57.08|29
1694192100000|2023-09-08 16:55:00|58.15|57.15|58.24|57.24|58.25|57.25|58.15|57.15|15
1694192400000|2023-09-08 17:00:00|58.26|57.26|58.26|57.26|58.26|57.26|58.25|57.25|5
1694192700000|2023-09-08 17:05:00|58.25|57.25|58.24|57.24|58.25|57.25|58.24|57.24|18
1694193000000|2023-09-08 17:10:00|58.25|57.25|58.26|57.26|58.26|57.26|58.24|57.24|7
1694193300000|2023-09-08 17:15:00|58.25|57.25|58.24|57.24|58.25|57.25|58.24|57.24|2
1694193600000|2023-09-08 17:20:00|58.26|57.26|58.18|57.18|58.26|57.26|58.17|57.17|23
1694193900000|2023-09-08 17:25:00|58.17|57.17|58.26|57.26|58.28|57.28|58.17|57.17|29
1694194200000|2023-09-08 17:30:00|58.25|57.25|58.26|57.26|58.27|57.27|58.25|57.25|12
1694194500000|2023-09-08 17:35:00|58.27|57.27|58.28|57.28|58.28|57.28|58.26|57.26|6
1694194800000|2023-09-08 17:40:00|58.32|57.32|58.36|57.36|58.36|57.36|58.32|57.32|17
1694195100000|2023-09-08 17:45:00|58.35|57.35|58.36|57.36|58.37|57.37|58.35|57.35|5
1694195400000|2023-09-08 17:50:00|58.37|57.37|58.4|57.4|58.4|57.4|58.37|57.37|4
1694195700000|2023-09-08 17:55:00|58.39|57.39|58.4|57.4|58.4|57.4|58.39|57.39|2
1694196000000|2023-09-08 18:00:00|58.39|57.39|58.37|57.37|58.39|57.39|58.36|57.36|4
1694196300000|2023-09-08 18:05:00|58.36|57.36|58.35|57.35|58.36|57.36|58.35|57.35|4
1694196600000|2023-09-08 18:10:00|58.34|57.34|58.25|57.25|58.35|57.35|58.2|57.2|19
1694196900000|2023-09-08 18:15:00|58.24|57.24|58.3|57.3|58.3|57.3|58.24|57.24|19
1694197200000|2023-09-08 18:20:00|58.29|57.29|58.37|57.37|58.37|57.37|58.29|57.29|18
1694197500000|2023-09-08 18:25:00|58.36|57.36|58.35|57.35|58.36|57.36|58.34|57.34|4
1694197800000|2023-09-08 18:30:00|58.34|57.34|58.26|57.26|58.34|57.34|58.25|57.25|20
1694198100000|2023-09-08 18:35:00|58.25|57.25|58.3|57.3|58.31|57.31|58.25|57.25|19
1694198400000|2023-09-08 18:40:00|58.28|57.28|58.3|57.3|58.31|57.31|58.28|57.28|23
1694198700000|2023-09-08 18:45:00|58.29|57.29|58.29|57.29|58.3|57.3|58.28|57.28|15
1694199000000|2023-09-08 18:50:00|58.28|57.28|58.29|57.29|58.3|57.3|58.28|57.28|8
1694199900000|2023-09-08 19:05:00|58.27|57.27|58.3|57.3|58.3|57.3|58.27|57.27|4
1694200200000|2023-09-08 19:10:00|58.31|57.31|58.35|57.35|58.35|57.35|58.31|57.31|4
1694200500000|2023-09-08 19:15:00|58.34|57.34|58.45|57.45|58.45|57.45|58.34|57.34|14
1694200800000|2023-09-08 19:20:00|58.44|57.44|58.55|57.55|58.56|57.56|58.44|57.44|26
1694201100000|2023-09-08 19:25:00|58.56|57.56|58.66|57.66|58.67|57.67|58.55|57.55|31
1694201400000|2023-09-08 19:30:00|58.67|57.67|58.68|57.68|58.76|57.76|58.66|57.66|42
1694201700000|2023-09-08 19:35:00|58.69|57.69|58.66|57.66|58.69|57.69|58.65|57.65|13
1694202000000|2023-09-08 19:40:00|58.67|57.67|58.69|57.69|58.7|57.7|58.66|57.66|9
1694202300000|2023-09-08 19:45:00|58.68|57.68|58.68|57.68|58.68|57.68|58.67|57.67|11
1694202600000|2023-09-08 19:50:00|58.69|57.69|58.68|57.68|58.7|57.7|58.67|57.67|25
1694202900000|2023-09-08 19:55:00|58.69|57.69|58.69|57.69|58.69|57.69|58.68|57.68|9
1694203200000|2023-09-08 20:00:00|58.68|57.68|58.7|57.7|58.7|57.7|58.67|57.67|7
1694203500000|2023-09-08 20:05:00|58.69|57.69|58.69|57.69|58.7|57.7|58.68|57.68|13
1694203800000|2023-09-08 20:10:00|58.68|57.68|58.7|57.7|58.7|57.7|58.68|57.68|23
1694204100000|2023-09-08 20:15:00|58.69|57.69|58.64|57.64|58.7|57.7|58.6|57.6|29
1694204400000|2023-09-08 20:20:00|58.65|57.65|58.7|57.7|58.7|57.7|58.64|57.64|10
1694204700000|2023-09-08 20:25:00|58.71|57.71|58.74|57.74|58.77|57.77|58.71|57.71|13
1694205000000|2023-09-08 20:30:00|58.73|57.73|58.75|57.75|58.75|57.75|58.71|57.71|8
1694205300000|2023-09-08 20:35:00|58.76|57.76|58.78|57.78|58.8|57.8|58.76|57.76|10
1694205600000|2023-09-08 20:40:00|58.77|57.77|58.78|57.78|58.78|57.78|58.77|57.77|8
1694205900000|2023-09-08 20:45:00|58.79|57.79|58.87|57.87|58.88|57.88|58.78|57.78|48
1694206200000|2023-09-08 20:50:00|58.86|57.86|58.96|57.96|58.97|57.97|58.86|57.86|11
1694206500000|2023-09-08 20:55:00|58.98|57.98|59.01|58.01|59.05|58.05|58.94|57.94|40
1694242800000|2023-09-09 07:00:00|58.55|57.55|58.55|57.55|58.56|57.56|58.53|57.53|17
1694243100000|2023-09-09 07:05:00|58.54|57.54|58.46|57.46|58.55|57.55|58.43|57.43|40
1694243400000|2023-09-09 07:10:00|58.49|57.49|58.49|57.49|58.5|57.5|58.48|57.48|22
1694243700000|2023-09-09 07:15:00|58.48|57.48|58.53|57.53|58.53|57.53|58.46|57.46|9
1694244000000|2023-09-09 07:20:00|58.54|57.54|58.56|57.56|58.56|57.56|58.53|57.53|11
1694244300000|2023-09-09 07:25:00|58.57|57.57|58.58|57.58|58.64|57.64|58.57|57.57|16
1694244600000|2023-09-09 07:30:00|58.59|57.59|58.63|57.63|58.64|57.64|58.57|57.57|22
1694244900000|2023-09-09 07:35:00|58.64|57.64|58.65|57.65|58.65|57.65|58.63|57.63|12
1694245200000|2023-09-09 07:40:00|58.64|57.64|58.65|57.65|58.65|57.65|58.64|57.64|2
1694245500000|2023-09-09 07:45:00|58.64|57.64|58.59|57.59|58.65|57.65|58.55|57.55|26
1694245800000|2023-09-09 07:50:00|58.58|57.58|58.59|57.59|58.59|57.59|58.57|57.57|8
1694246100000|2023-09-09 07:55:00|58.58|57.58|58.59|57.59|58.59|57.59|58.57|57.57|8
1694246400000|2023-09-09 08:00:00|58.6|57.6|58.65|57.65|58.65|57.65|58.6|57.6|15
1694246700000|2023-09-09 08:05:00|58.64|57.64|58.64|57.64|58.66|57.66|58.62|57.62|10
1694247000000|2023-09-09 08:10:00|58.63|57.63|58.64|57.64|58.64|57.64|58.63|57.63|2
1694247300000|2023-09-09 08:15:00|58.65|57.65|58.63|57.63|58.65|57.65|58.63|57.63|6
1694247600000|2023-09-09 08:20:00|58.64|57.64|58.64|57.64|58.65|57.65|58.62|57.62|15
1694247900000|2023-09-09 08:25:00|58.65|57.65|58.56|57.56|58.65|57.65|58.55|57.55|11
1694248200000|2023-09-09 08:30:00|58.55|57.55|58.57|57.57|58.63|57.63|58.55|57.55|14
1694248500000|2023-09-09 08:35:00|58.58|57.58|58.58|57.58|58.59|57.59|58.56|57.56|11
1694248800000|2023-09-09 08:40:00|58.59|57.59|58.62|57.62|58.62|57.62|58.56|57.56|12
1694249100000|2023-09-09 08:45:00|58.61|57.61|58.53|57.53|58.63|57.63|58.51|57.51|23
1694249400000|2023-09-09 08:50:00|58.54|57.54|58.53|57.53|58.58|57.58|58.52|57.52|25
1694249700000|2023-09-09 08:55:00|58.52|57.52|58.53|57.53|58.54|57.54|58.52|57.52|8
1694250000000|2023-09-09 09:00:00|58.52|57.52|58.49|57.49|58.52|57.52|58.47|57.47|5
1694250300000|2023-09-09 09:05:00|58.53|57.53|58.53|57.53|58.53|57.53|58.52|57.52|5
1694250600000|2023-09-09 09:10:00|58.54|57.54|58.54|57.54|58.54|57.54|58.54|57.54|1
1694250900000|2023-09-09 09:15:00|58.53|57.53|58.55|57.55|58.55|57.55|58.53|57.53|9
1694251200000|2023-09-09 09:20:00|58.54|57.54|58.56|57.56|58.56|57.56|58.54|57.54|13
1694251500000|2023-09-09 09:25:00|58.57|57.57|58.63|57.63|58.63|57.63|58.57|57.57|3
1694251800000|2023-09-09 09:30:00|58.64|57.64|58.65|57.65|58.66|57.66|58.64|57.64|8
1694252100000|2023-09-09 09:35:00|58.66|57.66|58.74|57.74|58.76|57.76|58.65|57.65|16
1694252400000|2023-09-09 09:40:00|58.73|57.73|58.74|57.74|58.74|57.74|58.67|57.67|14
1694252700000|2023-09-09 09:45:00|58.71|57.71|58.68|57.68|58.71|57.71|58.66|57.66|13
1694253000000|2023-09-09 09:50:00|58.67|57.67|58.68|57.68|58.74|57.74|58.66|57.66|9
1694253300000|2023-09-09 09:55:00|58.66|57.66|58.68|57.68|58.68|57.68|58.66|57.66|4
1694253600000|2023-09-09 10:00:00|58.69|57.69|58.67|57.67|58.73|57.73|58.66|57.66|15
1694253900000|2023-09-09 10:05:00|58.66|57.66|58.59|57.59|58.66|57.66|58.57|57.57|15
1694254200000|2023-09-09 10:10:00|58.6|57.6|58.49|57.49|58.6|57.6|58.49|57.49|13
1694254500000|2023-09-09 10:15:00|58.5|57.5|58.49|57.49|58.54|57.54|58.47|57.47|13
1694254800000|2023-09-09 10:20:00|58.5|57.5|58.49|57.49|58.5|57.5|58.48|57.48|9
1694255100000|2023-09-09 10:25:00|58.5|57.5|58.46|57.46|58.5|57.5|58.44|57.44|9
1694255400000|2023-09-09 10:30:00|58.45|57.45|58.44|57.44|58.45|57.45|58.39|57.39|16
1694255700000|2023-09-09 10:35:00|58.43|57.43|58.44|57.44|58.45|57.45|58.43|57.43|8
1694256000000|2023-09-09 10:40:00|58.43|57.43|58.45|57.45|58.46|57.46|58.43|57.43|5
1694256300000|2023-09-09 10:45:00|58.46|57.46|58.44|57.44|58.47|57.47|58.44|57.44|9
1694256600000|2023-09-09 10:50:00|58.43|57.43|58.45|57.45|58.46|57.46|58.43|57.43|5
1694256900000|2023-09-09 10:55:00|58.44|57.44|58.48|57.48|58.48|57.48|58.44|57.44|5
1694257200000|2023-09-09 11:00:00|58.49|57.49|58.46|57.46|58.49|57.49|58.45|57.45|30
1694257500000|2023-09-09 11:05:00|58.47|57.47|58.45|57.45|58.47|57.47|58.45|57.45|7
1694257800000|2023-09-09 11:10:00|58.46|57.46|58.46|57.46|58.47|57.47|58.45|57.45|9
1694258100000|2023-09-09 11:15:00|58.45|57.45|58.47|57.47|58.47|57.47|58.43|57.43|53
1694258400000|2023-09-09 11:20:00|58.46|57.46|58.49|57.49|58.54|57.54|58.46|57.46|23
1694258700000|2023-09-09 11:25:00|58.5|57.5|58.53|57.53|58.55|57.55|58.48|57.48|10
1694259000000|2023-09-09 11:30:00|58.54|57.54|58.56|57.56|58.57|57.57|58.49|57.49|17
1694259300000|2023-09-09 11:35:00|58.55|57.55|58.55|57.55|58.55|57.55|58.53|57.53|11
1694259600000|2023-09-09 11:40:00|58.54|57.54|58.57|57.57|58.58|57.58|58.54|57.54|19
1694259900000|2023-09-09 11:45:00|58.56|57.56|58.57|57.57|58.57|57.57|58.55|57.55|8
1694260200000|2023-09-09 11:50:00|58.56|57.56|58.57|57.57|58.57|57.57|58.56|57.56|4
1694260500000|2023-09-09 11:55:00|58.56|57.56|58.57|57.57|58.57|57.57|58.56|57.56|6
1694260800000|2023-09-09 12:00:00|58.58|57.58|58.56|57.56|58.58|57.58|58.55|57.55|19
1694261100000|2023-09-09 12:05:00|58.57|57.57|58.57|57.57|58.58|57.58|58.56|57.56|7
1694261400000|2023-09-09 12:10:00|58.56|57.56|58.55|57.55|58.57|57.57|58.54|57.54|5
1694261700000|2023-09-09 12:15:00|58.54|57.54|58.56|57.56|58.57|57.57|58.54|57.54|11
1694262000000|2023-09-09 12:20:00|58.55|57.55|58.54|57.54|58.56|57.56|58.54|57.54|4
1694262300000|2023-09-09 12:25:00|58.55|57.55|58.55|57.55|58.56|57.56|58.55|57.55|7
1694262600000|2023-09-09 12:30:00|58.54|57.54|58.56|57.56|58.56|57.56|58.54|57.54|7
1694262900000|2023-09-09 12:35:00|58.55|57.55|58.55|57.55|58.57|57.57|58.55|57.55|11
1694263200000|2023-09-09 12:40:00|58.54|57.54|58.56|57.56|58.56|57.56|58.54|57.54|5
1694263500000|2023-09-09 12:45:00|58.55|57.55|58.55|57.55|58.56|57.56|58.55|57.55|17
1694263800000|2023-09-09 12:50:00|58.54|57.54|58.55|57.55|58.55|57.55|58.54|57.54|2
1694264100000|2023-09-09 12:55:00|58.54|57.54|58.55|57.55|58.55|57.55|58.54|57.54|4
1694264400000|2023-09-09 13:00:00|58.56|57.56|58.45|57.45|58.56|57.56|58.45|57.45|5
1694264700000|2023-09-09 13:05:00|58.46|57.46|58.55|57.55|58.55|57.55|58.45|57.45|10
1694265000000|2023-09-09 13:10:00|58.54|57.54|58.55|57.55|58.56|57.56|58.54|57.54|6
1694265300000|2023-09-09 13:15:00|58.56|57.56|58.56|57.56|58.56|57.56|58.55|57.55|9
1694265600000|2023-09-09 13:20:00|58.55|57.55|58.55|57.55|58.56|57.56|58.55|57.55|3
1694265900000|2023-09-09 13:25:00|58.54|57.54|58.57|57.57|58.59|57.59|58.54|57.54|17
1694266200000|2023-09-09 13:30:00|58.56|57.56|58.55|57.55|58.58|57.58|58.48|57.48|15
1694266500000|2023-09-09 13:35:00|58.58|57.58|58.59|57.59|58.6|57.6|58.57|57.57|15
1694266800000|2023-09-09 13:40:00|58.58|57.58|58.58|57.58|58.59|57.59|58.53|57.53|19
1694267100000|2023-09-09 13:45:00|58.57|57.57|58.58|57.58|58.64|57.64|58.57|57.57|15
1694267400000|2023-09-09 13:50:00|58.55|57.55|58.58|57.58|58.6|57.6|58.54|57.54|9
1694267700000|2023-09-09 13:55:00|58.55|57.55|58.54|57.54|58.55|57.55|58.54|57.54|10
1694268000000|2023-09-09 14:00:00|58.53|57.53|58.48|57.48|58.53|57.53|58.47|57.47|26
1694268300000|2023-09-09 14:05:00|58.49|57.49|58.5|57.5|58.5|57.5|58.48|57.48|12
1694268600000|2023-09-09 14:10:00|58.51|57.51|58.57|57.57|58.58|57.58|58.49|57.49|19
1694268900000|2023-09-09 14:15:00|58.58|57.58|58.58|57.58|58.6|57.6|58.56|57.56|26
1694269200000|2023-09-09 14:20:00|58.55|57.55|58.58|57.58|58.58|57.58|58.55|57.55|2
1694269500000|2023-09-09 14:25:00|58.57|57.57|58.6|57.6|58.6|57.6|58.57|57.57|21
1694269800000|2023-09-09 14:30:00|58.59|57.59|58.58|57.58|58.6|57.6|58.57|57.57|38
1694270100000|2023-09-09 14:35:00|58.57|57.57|58.51|57.51|58.58|57.58|58.5|57.5|81
1694270400000|2023-09-09 14:40:00|58.52|57.52|58.5|57.5|58.52|57.52|58.48|57.48|35
1694270700000|2023-09-09 14:45:00|58.51|57.51|58.49|57.49|58.56|57.56|58.49|57.49|15
1694271000000|2023-09-09 14:50:00|58.5|57.5|58.51|57.51|58.52|57.52|58.49|57.49|15
1694271300000|2023-09-09 14:55:00|58.52|57.52|58.55|57.55|58.55|57.55|58.52|57.52|3
1694271600000|2023-09-09 15:00:00|58.56|57.56|58.78|57.78|58.82|57.82|58.56|57.56|54
1694271900000|2023-09-09 15:05:00|58.79|57.79|58.77|57.77|58.93|57.93|58.75|57.75|93
1694272200000|2023-09-09 15:10:00|58.76|57.76|58.76|57.76|58.77|57.77|58.74|57.74|31
1694272500000|2023-09-09 15:15:00|58.75|57.75|58.78|57.78|58.8|57.8|58.75|57.75|39
1694272800000|2023-09-09 15:20:00|58.76|57.76|58.7|57.7|58.78|57.78|58.68|57.68|26
1694273100000|2023-09-09 15:25:00|58.69|57.69|58.68|57.68|58.7|57.7|58.67|57.67|17
1694273400000|2023-09-09 15:30:00|58.7|57.7|58.69|57.69|58.7|57.7|58.68|57.68|5
1694273700000|2023-09-09 15:35:00|58.68|57.68|58.69|57.69|58.75|57.75|58.67|57.67|26
1694274000000|2023-09-09 15:40:00|58.7|57.7|58.76|57.76|58.76|57.76|58.7|57.7|9
1694274300000|2023-09-09 15:45:00|58.77|57.77|58.77|57.77|58.78|57.78|58.76|57.76|19
1694274600000|2023-09-09 15:50:00|58.78|57.78|58.77|57.77|58.8|57.8|58.77|57.77|62
1694274900000|2023-09-09 15:55:00|58.78|57.78|58.76|57.76|58.78|57.78|58.76|57.76|9
1694275200000|2023-09-09 16:00:00|58.77|57.77|58.78|57.78|58.78|57.78|58.76|57.76|18
1694275500000|2023-09-09 16:05:00|58.77|57.77|58.8|57.8|58.87|57.87|58.77|57.77|30
1694275800000|2023-09-09 16:10:00|58.82|57.82|58.9|57.9|58.92|57.92|58.82|57.82|30
1694276100000|2023-09-09 16:15:00|58.89|57.89|59.04|58.04|59.04|58.04|58.88|57.88|41
1694276400000|2023-09-09 16:20:00|59.03|58.03|58.99|57.99|59.05|58.05|58.98|57.98|29
1694276700000|2023-09-09 16:25:00|58.97|57.97|58.99|57.99|59|58|58.97|57.97|10
1694277000000|2023-09-09 16:30:00|58.98|57.98|58.99|57.99|59.04|58.04|58.98|57.98|18
1694277300000|2023-09-09 16:35:00|58.97|57.97|58.98|57.98|58.99|57.99|58.96|57.96|7
1694277600000|2023-09-09 16:40:00|58.99|57.99|59.09|58.09|59.1|58.1|58.97|57.97|28
1694277900000|2023-09-09 16:45:00|59.1|58.1|59.09|58.09|59.1|58.1|59.06|58.06|6
1694278200000|2023-09-09 16:50:00|59.1|58.1|59.08|58.08|59.1|58.1|59.07|58.07|41
1694278500000|2023-09-09 16:55:00|59.05|58.05|58.98|57.98|59.08|58.08|58.96|57.96|22
1694278800000|2023-09-09 17:00:00|58.97|57.97|58.98|57.98|58.98|57.98|58.95|57.95|20
1694279100000|2023-09-09 17:05:00|58.95|57.95|58.98|57.98|58.98|57.98|58.95|57.95|4
1694279400000|2023-09-09 17:10:00|58.97|57.97|58.95|57.95|58.98|57.98|58.93|57.93|13
1694279700000|2023-09-09 17:15:00|58.97|57.97|58.95|57.95|58.97|57.97|58.95|57.95|14
1694280000000|2023-09-09 17:20:00|58.94|57.94|58.87|57.87|58.96|57.96|58.87|57.87|25
1694280300000|2023-09-09 17:25:00|58.86|57.86|58.88|57.88|58.88|57.88|58.85|57.85|18
1694280600000|2023-09-09 17:30:00|58.87|57.87|58.73|57.73|58.88|57.88|58.73|57.73|20
1694280900000|2023-09-09 17:35:00|58.71|57.71|58.68|57.68|58.76|57.76|58.68|57.68|14
1694281200000|2023-09-09 17:40:00|58.69|57.69|58.74|57.74|58.74|57.74|58.67|57.67|14
1694281500000|2023-09-09 17:45:00|58.75|57.75|58.78|57.78|58.78|57.78|58.73|57.73|9
1694281800000|2023-09-09 17:50:00|58.77|57.77|58.75|57.75|58.77|57.77|58.74|57.74|10
1694282100000|2023-09-09 17:55:00|58.74|57.74|58.75|57.75|58.76|57.76|58.73|57.73|8
1694282400000|2023-09-09 18:00:00|58.74|57.74|58.67|57.67|58.76|57.76|58.67|57.67|24
1694282700000|2023-09-09 18:05:00|58.68|57.68|58.68|57.68|58.68|57.68|58.67|57.67|3
1694283000000|2023-09-09 18:10:00|58.67|57.67|58.75|57.75|58.75|57.75|58.67|57.67|20
1694283300000|2023-09-09 18:15:00|58.74|57.74|58.69|57.69|58.75|57.75|58.68|57.68|7
1694283600000|2023-09-09 18:20:00|58.68|57.68|58.68|57.68|58.69|57.69|58.64|57.64|16
1694283900000|2023-09-09 18:25:00|58.67|57.67|58.65|57.65|58.67|57.67|58.64|57.64|12
1694284200000|2023-09-09 18:30:00|58.64|57.64|58.64|57.64|58.65|57.65|58.63|57.63|14
1694284500000|2023-09-09 18:35:00|58.63|57.63|58.65|57.65|58.65|57.65|58.63|57.63|5
1694284800000|2023-09-09 18:40:00|58.64|57.64|58.65|57.65|58.65|57.65|58.64|57.64|2
1694285100000|2023-09-09 18:45:00|58.64|57.64|58.65|57.65|58.66|57.66|58.63|57.63|18
1694285400000|2023-09-09 18:50:00|58.66|57.66|58.68|57.68|58.69|57.69|58.65|57.65|12
1694285700000|2023-09-09 18:55:00|58.69|57.69|58.67|57.67|58.69|57.69|58.67|57.67|5
1694286000000|2023-09-09 19:00:00|58.68|57.68|58.68|57.68|58.68|57.68|58.66|57.66|5
1694286300000|2023-09-09 19:05:00|58.69|57.69|58.75|57.75|58.75|57.75|58.67|57.67|9
1694286600000|2023-09-09 19:10:00|58.73|57.73|58.7|57.7|58.73|57.73|58.68|57.68|8
1694286900000|2023-09-09 19:15:00|58.69|57.69|58.69|57.69|58.7|57.7|58.68|57.68|5
1694287200000|2023-09-09 19:20:00|58.68|57.68|58.59|57.59|58.68|57.68|58.58|57.58|10
1694287500000|2023-09-09 19:25:00|58.57|57.57|58.64|57.64|58.65|57.65|58.57|57.57|12
1694287800000|2023-09-09 19:30:00|58.65|57.65|58.69|57.69|58.69|57.69|58.64|57.64|10
1694288100000|2023-09-09 19:35:00|58.7|57.7|58.67|57.67|58.7|57.7|58.65|57.65|13
1694288400000|2023-09-09 19:40:00|58.66|57.66|58.65|57.65|58.67|57.67|58.65|57.65|8
1694288700000|2023-09-09 19:45:00|58.66|57.66|58.69|57.69|58.69|57.69|58.65|57.65|13
1694289000000|2023-09-09 19:50:00|58.67|57.67|58.75|57.75|58.75|57.75|58.66|57.66|20
1694289300000|2023-09-09 19:55:00|58.74|57.74|58.7|57.7|58.74|57.74|58.67|57.67|20
1694289600000|2023-09-09 20:00:00|58.71|57.71|58.78|57.78|58.8|57.8|58.71|57.71|22
1694289900000|2023-09-09 20:05:00|58.79|57.79|58.79|57.79|58.79|57.79|58.77|57.77|7
1694290200000|2023-09-09 20:10:00|58.78|57.78|58.78|57.78|58.8|57.8|58.77|57.77|13
1694290500000|2023-09-09 20:15:00|58.79|57.79|58.78|57.78|58.8|57.8|58.75|57.75|21
1694290800000|2023-09-09 20:20:00|58.79|57.79|58.79|57.79|58.8|57.8|58.76|57.76|12
1694291100000|2023-09-09 20:25:00|58.78|57.78|58.78|57.78|58.78|57.78|58.77|57.77|5
1694291400000|2023-09-09 20:30:00|58.75|57.75|58.68|57.68|58.75|57.75|58.67|57.67|23
1694291700000|2023-09-09 20:35:00|58.67|57.67|58.68|57.68|58.7|57.7|58.67|57.67|9
1694292000000|2023-09-09 20:40:00|58.67|57.67|58.68|57.68|58.68|57.68|58.67|57.67|2
1694292300000|2023-09-09 20:45:00|58.67|57.67|58.69|57.69|58.7|57.7|58.67|57.67|15
1694292600000|2023-09-09 20:50:00|58.68|57.68|58.68|57.68|58.69|57.69|58.68|57.68|5
1694292900000|2023-09-09 20:55:00|58.69|57.69|58.69|57.69|58.69|57.69|58.69|57.69|1
1694293200000|2023-09-09 21:00:00|58.67|57.67|58.64|57.64|58.69|57.69|58.63|57.63|23
1694293500000|2023-09-09 21:05:00|58.63|57.63|58.66|57.66|58.67|57.67|58.63|57.63|10
1694293800000|2023-09-09 21:10:00|58.67|57.67|58.75|57.75|58.76|57.76|58.66|57.66|13
1694294100000|2023-09-09 21:15:00|58.74|57.74|58.74|57.74|58.75|57.75|58.73|57.73|21
1694294400000|2023-09-09 21:20:00|58.73|57.73|58.69|57.69|58.73|57.73|58.67|57.67|13
1694294700000|2023-09-09 21:25:00|58.68|57.68|58.66|57.66|58.69|57.69|58.65|57.65|11
1694295000000|2023-09-09 21:30:00|58.65|57.65|58.65|57.65|58.66|57.66|58.65|57.65|7
1694295300000|2023-09-09 21:35:00|58.64|57.64|58.58|57.58|58.65|57.65|58.58|57.58|17
1694295600000|2023-09-09 21:40:00|58.56|57.56|58.65|57.65|58.65|57.65|58.56|57.56|15
1694295900000|2023-09-09 21:45:00|58.64|57.64|58.65|57.65|58.65|57.65|58.64|57.64|2
1694296200000|2023-09-09 21:50:00|58.64|57.64|58.68|57.68|58.68|57.68|58.64|57.64|4
1694296500000|2023-09-09 21:55:00|58.66|57.66|58.7|57.7|58.7|57.7|58.66|57.66|12
1694296800000|2023-09-09 22:00:00|58.71|57.71|58.7|57.7|58.71|57.71|58.67|57.67|12
1694297100000|2023-09-09 22:05:00|58.69|57.69|58.66|57.66|58.69|57.69|58.65|57.65|7
1694297400000|2023-09-09 22:10:00|58.65|57.65|58.76|57.76|58.76|57.76|58.65|57.65|64
1694297700000|2023-09-09 22:15:00|58.77|57.77|58.74|57.74|58.77|57.77|58.73|57.73|14
1694298000000|2023-09-09 22:20:00|58.72|57.72|58.67|57.67|58.74|57.74|58.65|57.65|22
1694298300000|2023-09-09 22:25:00|58.7|57.7|58.77|57.77|58.77|57.77|58.7|57.7|13
1694298600000|2023-09-09 22:30:00|58.78|57.78|58.85|57.85|58.87|57.87|58.75|57.75|30
1694298900000|2023-09-09 22:35:00|58.84|57.84|58.79|57.79|58.85|57.85|58.77|57.77|23
1694299200000|2023-09-09 22:40:00|58.77|57.77|58.78|57.78|58.78|57.78|58.75|57.75|10
1694299500000|2023-09-09 22:45:00|58.77|57.77|58.78|57.78|58.79|57.79|58.77|57.77|6
1694299800000|2023-09-09 22:50:00|58.77|57.77|58.78|57.78|58.78|57.78|58.76|57.76|5
1694300100000|2023-09-09 22:55:00|58.81|57.81|58.86|57.86|58.87|57.87|58.81|57.81|24
1694300400000|2023-09-09 23:00:00|58.87|57.87|58.85|57.85|58.87|57.87|58.84|57.84|15
1694300700000|2023-09-09 23:05:00|58.83|57.83|58.85|57.85|58.85|57.85|58.83|57.83|4
1694301000000|2023-09-09 23:10:00|58.84|57.84|58.84|57.84|58.85|57.85|58.84|57.84|5
1694301300000|2023-09-09 23:15:00|58.85|57.85|58.76|57.76|58.85|57.85|58.74|57.74|16
1694301600000|2023-09-09 23:20:00|58.75|57.75|58.75|57.75|58.76|57.76|58.75|57.75|11
1694301900000|2023-09-09 23:25:00|58.76|57.76|58.78|57.78|58.78|57.78|58.75|57.75|4
1694302200000|2023-09-09 23:30:00|58.75|57.75|58.78|57.78|58.78|57.78|58.75|57.75|4
1694302500000|2023-09-09 23:35:00|58.77|57.77|58.75|57.75|58.78|57.78|58.73|57.73|13
1694302800000|2023-09-09 23:40:00|58.73|57.73|58.78|57.78|58.79|57.79|58.73|57.73|17
1694303100000|2023-09-09 23:45:00|58.79|57.79|58.78|57.78|58.84|57.84|58.77|57.77|18
1694303400000|2023-09-09 23:50:00|58.76|57.76|58.78|57.78|58.78|57.78|58.76|57.76|2
1694303700000|2023-09-09 23:55:00|58.79|57.79|58.85|57.85|58.85|57.85|58.78|57.78|17
1694304000000|2023-09-10 00:00:00|58.84|57.84|58.67|57.67|58.85|57.85|58.67|57.67|41
1694304300000|2023-09-10 00:05:00|58.68|57.68|58.66|57.66|58.68|57.68|58.64|57.64|27
1694304600000|2023-09-10 00:10:00|58.65|57.65|58.67|57.67|58.67|57.67|58.64|57.64|11
1694304900000|2023-09-10 00:15:00|58.66|57.66|58.58|57.58|58.67|57.67|58.57|57.57|16
1694305200000|2023-09-10 00:20:00|58.54|57.54|58.26|57.26|58.54|57.54|57.96|56.96|184
1694305500000|2023-09-10 00:25:00|58.25|57.25|58.38|57.38|58.39|57.39|58.25|57.25|73
1694305800000|2023-09-10 00:30:00|58.37|57.37|58.42|57.42|58.45|57.45|58.35|57.35|28
1694306100000|2023-09-10 00:35:00|58.43|57.43|58.43|57.43|58.45|57.45|58.38|57.38|38
1694306400000|2023-09-10 00:40:00|58.38|57.38|58.36|57.36|58.38|57.38|58.33|57.33|24
1694306700000|2023-09-10 00:45:00|58.37|57.37|58.37|57.37|58.38|57.38|58.35|57.35|21
1694307000000|2023-09-10 00:50:00|58.38|57.38|58.45|57.45|58.45|57.45|58.36|57.36|24
1694307300000|2023-09-10 00:55:00|58.44|57.44|58.47|57.47|58.47|57.47|58.44|57.44|24
1694307600000|2023-09-10 01:00:00|58.46|57.46|58.36|57.36|58.46|57.46|58.35|57.35|39
1694307900000|2023-09-10 01:05:00|58.35|57.35|58.28|57.28|58.35|57.35|58.16|57.16|79
1694308200000|2023-09-10 01:10:00|58.27|57.27|58.38|57.38|58.38|57.38|58.27|57.27|24
1694308500000|2023-09-10 01:15:00|58.37|57.37|58.39|57.39|58.45|57.45|58.36|57.36|25
1694308800000|2023-09-10 01:20:00|58.4|57.4|58.35|57.35|58.4|57.4|58.34|57.34|33
1694309100000|2023-09-10 01:25:00|58.36|57.36|58.25|57.25|58.36|57.36|58.14|57.14|58
1694309400000|2023-09-10 01:30:00|58.24|57.24|58.25|57.25|58.25|57.25|58.14|57.14|42
1694309700000|2023-09-10 01:35:00|58.24|57.24|58.35|57.35|58.38|57.38|58.24|57.24|20
1694310000000|2023-09-10 01:40:00|58.36|57.36|58.34|57.34|58.36|57.36|58.27|57.27|25
1694310300000|2023-09-10 01:45:00|58.33|57.33|58.28|57.28|58.34|57.34|58.26|57.26|16
1694310600000|2023-09-10 01:50:00|58.29|57.29|58.31|57.31|58.35|57.35|58.27|57.27|24
1694310900000|2023-09-10 01:55:00|58.3|57.3|58.29|57.29|58.3|57.3|58.28|57.28|19
1694311200000|2023-09-10 02:00:00|58.28|57.28|58.35|57.35|58.36|57.36|58.28|57.28|17
1694311500000|2023-09-10 02:05:00|58.34|57.34|58.35|57.35|58.35|57.35|58.28|57.28|14
1694311800000|2023-09-10 02:10:00|58.36|57.36|58.37|57.37|58.39|57.39|58.35|57.35|31
1694312100000|2023-09-10 02:15:00|58.38|57.38|58.26|57.26|58.38|57.38|58.23|57.23|49
1694312400000|2023-09-10 02:20:00|58.25|57.25|58.28|57.28|58.3|57.3|58.25|57.25|25
1694312700000|2023-09-10 02:25:00|58.29|57.29|58.18|57.18|58.29|57.29|58.15|57.15|39
1694313000000|2023-09-10 02:30:00|58.19|57.19|58.19|57.19|58.2|57.2|58.18|57.18|25
1694313300000|2023-09-10 02:35:00|58.17|57.17|58.18|57.18|58.26|57.26|58.17|57.17|27
1694313600000|2023-09-10 02:40:00|58.19|57.19|58.19|57.19|58.2|57.2|58.17|57.17|11
1694313900000|2023-09-10 02:45:00|58.18|57.18|58.27|57.27|58.27|57.27|58.18|57.18|27
1694314200000|2023-09-10 02:50:00|58.28|57.28|58.26|57.26|58.28|57.28|58.25|57.25|5
1694314500000|2023-09-10 02:55:00|58.25|57.25|58.3|57.3|58.31|57.31|58.25|57.25|26
1694314800000|2023-09-10 03:00:00|58.29|57.29|58.28|57.28|58.35|57.35|58.28|57.28|17
1694315100000|2023-09-10 03:05:00|58.29|57.29|58.3|57.3|58.31|57.31|58.28|57.28|11
1694315400000|2023-09-10 03:10:00|58.29|57.29|58.29|57.29|58.29|57.29|58.28|57.28|5
1694315700000|2023-09-10 03:15:00|58.3|57.3|58.26|57.26|58.3|57.3|58.2|57.2|18
1694316000000|2023-09-10 03:20:00|58.19|57.19|58.26|57.26|58.26|57.26|58.19|57.19|22
1694316300000|2023-09-10 03:25:00|58.25|57.25|58.22|57.22|58.25|57.25|58.18|57.18|23
1694316600000|2023-09-10 03:30:00|58.21|57.21|58.3|57.3|58.3|57.3|58.19|57.19|28
1694316900000|2023-09-10 03:35:00|58.29|57.29|58.28|57.28|58.3|57.3|58.25|57.25|28
1694317200000|2023-09-10 03:40:00|58.27|57.27|58.36|57.36|58.36|57.36|58.27|57.27|20
1694317500000|2023-09-10 03:45:00|58.35|57.35|58.36|57.36|58.38|57.38|58.35|57.35|17
1694317800000|2023-09-10 03:50:00|58.37|57.37|58.35|57.35|58.37|57.37|58.34|57.34|15
1694318100000|2023-09-10 03:55:00|58.36|57.36|58.38|57.38|58.41|57.41|58.35|57.35|19
1694318400000|2023-09-10 04:00:00|58.37|57.37|58.39|57.39|58.39|57.39|58.35|57.35|31
1694318700000|2023-09-10 04:05:00|58.37|57.37|58.18|57.18|58.39|57.39|58.06|57.06|104
1694319000000|2023-09-10 04:10:00|58.19|57.19|58.29|57.29|58.3|57.3|58.17|57.17|50
1694319300000|2023-09-10 04:15:00|58.28|57.28|58.09|57.09|58.29|57.29|58.09|57.09|38
1694319600000|2023-09-10 04:20:00|58.08|57.08|56.23|55.23|58.18|57.18|53.44|52.44|534
1694319900000|2023-09-10 04:25:00|56.24|55.24|56.26|55.26|56.64|55.64|56.04|55.04|458
1694320200000|2023-09-10 04:30:00|56.25|55.25|56.83|55.83|56.86|55.86|56.16|55.16|248
1694320500000|2023-09-10 04:35:00|56.8|55.8|56.78|55.78|56.88|55.88|56.75|55.75|132
1694320800000|2023-09-10 04:40:00|56.77|55.77|56.46|55.46|56.77|55.77|56.45|55.45|113
1694321100000|2023-09-10 04:45:00|56.47|55.47|56.6|55.6|56.68|55.68|56.47|55.47|139
1694321400000|2023-09-10 04:50:00|56.58|55.58|56.78|55.78|56.78|55.78|56.49|55.49|124
1694321700000|2023-09-10 04:55:00|56.76|55.76|56.78|55.78|56.86|55.86|56.75|55.75|79
1694322000000|2023-09-10 05:00:00|56.77|55.77|56.78|55.78|56.85|55.85|56.67|55.67|142
1694322300000|2023-09-10 05:05:00|56.79|55.79|56.78|55.78|56.99|55.99|56.74|55.74|107
1694322600000|2023-09-10 05:10:00|56.77|55.77|56.85|55.85|56.87|55.87|56.67|55.67|113
1694322900000|2023-09-10 05:15:00|56.84|55.84|56.84|55.84|56.88|55.88|56.77|55.77|45
1694323200000|2023-09-10 05:20:00|56.85|55.85|56.95|55.95|56.96|55.96|56.76|55.76|83
1694323500000|2023-09-10 05:25:00|56.93|55.93|57.05|56.05|57.05|56.05|56.87|55.87|51
1694323800000|2023-09-10 05:30:00|57.06|56.06|56.95|55.95|57.06|56.06|56.86|55.86|53
1694324100000|2023-09-10 05:35:00|56.94|55.94|57.03|56.03|57.05|56.05|56.94|55.94|32
1694324400000|2023-09-10 05:40:00|57.04|56.04|57.15|56.15|57.15|56.15|56.98|55.98|45
1694324700000|2023-09-10 05:45:00|57.14|56.14|57.08|56.08|57.2|56.2|57.08|56.08|36
1694325000000|2023-09-10 05:50:00|57.06|56.06|57.18|56.18|57.19|56.19|57.03|56.03|28
1694325300000|2023-09-10 05:55:00|57.17|56.17|57.17|56.17|57.19|56.19|57.08|56.08|39
1694325600000|2023-09-10 06:00:00|57.18|56.18|57.27|56.27|57.27|56.27|57.14|56.14|47
1694325900000|2023-09-10 06:05:00|57.26|56.26|57.38|56.38|57.38|56.38|57.26|56.26|29
1694326200000|2023-09-10 06:10:00|57.37|56.37|57.38|56.38|57.39|56.39|57.33|56.33|40
1694326500000|2023-09-10 06:15:00|57.37|56.37|57.39|56.39|57.39|56.39|57.34|56.34|38
1694326800000|2023-09-10 06:20:00|57.38|56.38|57.46|56.46|57.48|56.48|57.38|56.38|49
1694327100000|2023-09-10 06:25:00|57.47|56.47|57.58|56.58|57.59|56.59|57.46|56.46|74
1694327400000|2023-09-10 06:30:00|57.55|56.55|57.48|56.48|57.58|56.58|57.48|56.48|32
1694327700000|2023-09-10 06:35:00|57.49|56.49|57.48|56.48|57.49|56.49|57.45|56.45|29
1694328000000|2023-09-10 06:40:00|57.49|56.49|57.48|56.48|57.56|56.56|57.46|56.46|42
1694328300000|2023-09-10 06:45:00|57.49|56.49|57.58|56.58|57.59|56.59|57.48|56.48|32
1694328600000|2023-09-10 06:50:00|57.56|56.56|57.58|56.58|57.58|56.58|57.55|56.55|19
1694328900000|2023-09-10 06:55:00|57.57|56.57|57.48|56.48|57.58|56.58|57.46|56.46|16
1694329200000|2023-09-10 07:00:00|57.46|56.46|57.48|56.48|57.5|56.5|57.46|56.46|21
1694329500000|2023-09-10 07:05:00|57.49|56.49|57.48|56.48|57.55|56.55|57.48|56.48|19
1694329800000|2023-09-10 07:10:00|57.46|56.46|57.49|56.49|57.5|56.5|57.46|56.46|25
1694330100000|2023-09-10 07:15:00|57.48|56.48|57.48|56.48|57.49|56.49|57.46|56.46|13
1694330400000|2023-09-10 07:20:00|57.47|56.47|57.46|56.46|57.48|56.48|57.41|56.41|28
1694330700000|2023-09-10 07:25:00|57.47|56.47|57.47|56.47|57.47|56.47|57.45|56.45|29
1694331000000|2023-09-10 07:30:00|57.46|56.46|57.46|56.46|57.48|56.48|57.36|56.36|33
1694331300000|2023-09-10 07:35:00|57.47|56.47|57.48|56.48|57.48|56.48|57.44|56.44|31
1694331600000|2023-09-10 07:40:00|57.46|56.46|57.37|56.37|57.46|56.46|57.36|56.36|22
1694331900000|2023-09-10 07:45:00|57.38|56.38|57.38|56.38|57.39|56.39|57.36|56.36|30
1694332200000|2023-09-10 07:50:00|57.36|56.36|57.38|56.38|57.38|56.38|57.36|56.36|16
1694332500000|2023-09-10 07:55:00|57.37|56.37|57.38|56.38|57.38|56.38|57.27|56.27|36
1694332800000|2023-09-10 08:00:00|57.37|56.37|57.34|56.34|57.39|56.39|57.31|56.31|54
1694333100000|2023-09-10 08:05:00|57.35|56.35|57.36|56.36|57.36|56.36|57.27|56.27|47
1694333400000|2023-09-10 08:10:00|57.35|56.35|57.29|56.29|57.36|56.36|57.26|56.26|68
1694333700000|2023-09-10 08:15:00|57.28|56.28|57.35|56.35|57.38|56.38|57.28|56.28|56
1694334000000|2023-09-10 08:20:00|57.34|56.34|57.35|56.35|57.37|56.37|57.33|56.33|33
1694334300000|2023-09-10 08:25:00|57.34|56.34|57.36|56.36|57.37|56.37|57.34|56.34|21
1694334600000|2023-09-10 08:30:00|57.37|56.37|57.29|56.29|57.37|56.37|57.29|56.29|16
1694334900000|2023-09-10 08:35:00|57.27|56.27|57.28|56.28|57.28|56.28|57.25|56.25|28
1694335200000|2023-09-10 08:40:00|57.26|56.26|57.38|56.38|57.38|56.38|57.26|56.26|46
1694335500000|2023-09-10 08:45:00|57.37|56.37|57.38|56.38|57.4|56.4|57.34|56.34|35
1694335800000|2023-09-10 08:50:00|57.39|56.39|57.37|56.37|57.4|56.4|57.34|56.34|15
1694336100000|2023-09-10 08:55:00|57.34|56.34|57.35|56.35|57.35|56.35|57.33|56.33|20
1694336400000|2023-09-10 09:00:00|57.34|56.34|57.25|56.25|57.34|56.34|57.24|56.24|52
1694336700000|2023-09-10 09:05:00|57.24|56.24|57.26|56.26|57.27|56.27|57.24|56.24|20
1694337000000|2023-09-10 09:10:00|57.27|56.27|57.3|56.3|57.32|56.32|57.26|56.26|33
1694337300000|2023-09-10 09:15:00|57.31|56.31|57.29|56.29|57.32|56.32|57.28|56.28|24
1694337600000|2023-09-10 09:20:00|57.31|56.31|57.39|56.39|57.4|56.4|57.31|56.31|29
1694337900000|2023-09-10 09:25:00|57.38|56.38|57.36|56.36|57.38|56.38|57.34|56.34|11
1694338200000|2023-09-10 09:30:00|57.35|56.35|57.28|56.28|57.36|56.36|57.28|56.28|21
1694338500000|2023-09-10 09:35:00|57.29|56.29|57.29|56.29|57.3|56.3|57.28|56.28|21
1694338800000|2023-09-10 09:40:00|57.28|56.28|57.27|56.27|57.29|56.29|57.25|56.25|14
1694339100000|2023-09-10 09:45:00|57.28|56.28|57.26|56.26|57.3|56.3|57.24|56.24|34
1694339400000|2023-09-10 09:50:00|57.25|56.25|57.18|56.18|57.26|56.26|57.17|56.17|49
1694339700000|2023-09-10 09:55:00|57.19|56.19|57.19|56.19|57.2|56.2|57.15|56.15|37
1694340000000|2023-09-10 10:00:00|57.18|56.18|57.16|56.16|57.19|56.19|57.15|56.15|18
1694340300000|2023-09-10 10:05:00|57.15|56.15|57.19|56.19|57.2|56.2|57.15|56.15|9
1694340600000|2023-09-10 10:10:00|57.2|56.2|57.2|56.2|57.26|56.26|57.19|56.19|32
1694340900000|2023-09-10 10:15:00|57.21|56.21|57.18|56.18|57.21|56.21|57.18|56.18|32
1694341200000|2023-09-10 10:20:00|57.19|56.19|57.19|56.19|57.19|56.19|57.15|56.15|9
1694341500000|2023-09-10 10:25:00|57.2|56.2|57.26|56.26|57.26|56.26|57.19|56.19|6
1694341800000|2023-09-10 10:30:00|57.27|56.27|57.16|56.16|57.28|56.28|57.16|56.16|19
1694342100000|2023-09-10 10:35:00|57.18|56.18|57.18|56.18|57.18|56.18|57.16|56.16|3
1694342400000|2023-09-10 10:40:00|57.19|56.19|57.18|56.18|57.2|56.2|57.17|56.17|30
1694342700000|2023-09-10 10:45:00|57.19|56.19|57.08|56.08|57.19|56.19|57.08|56.08|29
1694343000000|2023-09-10 10:50:00|57.07|56.07|57.07|56.07|57.08|56.08|57.06|56.06|13
1694343300000|2023-09-10 10:55:00|57.06|56.06|57.07|56.07|57.07|56.07|57.06|56.06|8
1694343600000|2023-09-10 11:00:00|57.06|56.06|57.15|56.15|57.16|56.16|57.06|56.06|66
1694343900000|2023-09-10 11:05:00|57.16|56.16|57.16|56.16|57.17|56.17|57.16|56.16|9
1694344200000|2023-09-10 11:10:00|57.17|56.17|57.16|56.16|57.17|56.17|57.16|56.16|6
1694344500000|2023-09-10 11:15:00|57.15|56.15|57.08|56.08|57.15|56.15|57.08|56.08|24
1694344800000|2023-09-10 11:20:00|57.07|56.07|57.06|56.06|57.09|56.09|57.05|56.05|8
1694345100000|2023-09-10 11:25:00|57.05|56.05|57.09|56.09|57.1|56.1|57.05|56.05|12
1694345400000|2023-09-10 11:30:00|57.1|56.1|57.15|56.15|57.18|56.18|57.07|56.07|31
1694345700000|2023-09-10 11:35:00|57.16|56.16|57.16|56.16|57.16|56.16|57.08|56.08|35
1694346000000|2023-09-10 11:40:00|57.17|56.17|57.18|56.18|57.18|56.18|57.15|56.15|10
1694346300000|2023-09-10 11:45:00|57.17|56.17|57.06|56.06|57.18|56.18|57.05|56.05|22
1694346600000|2023-09-10 11:50:00|57.05|56.05|56.99|55.99|57.05|56.05|56.97|55.97|37
1694346900000|2023-09-10 11:55:00|57|56|56.99|55.99|57.01|56.01|56.97|55.97|60
1694347200000|2023-09-10 12:00:00|56.98|55.98|57.08|56.08|57.09|56.09|56.97|55.97|40
1694347500000|2023-09-10 12:05:00|57.07|56.07|57.07|56.07|57.09|56.09|57.05|56.05|16
1694347800000|2023-09-10 12:10:00|57.06|56.06|57.09|56.09|57.1|56.1|57.06|56.06|14
1694348100000|2023-09-10 12:15:00|57.08|56.08|56.99|55.99|57.09|56.09|56.98|55.98|20
1694348400000|2023-09-10 12:20:00|56.98|55.98|56.99|55.99|57.05|56.05|56.96|55.96|25
1694348700000|2023-09-10 12:25:00|56.98|55.98|57.1|56.1|57.1|56.1|56.97|55.97|15
1694349000000|2023-09-10 12:30:00|57.09|56.09|57.06|56.06|57.09|56.09|57.05|56.05|20
1694349300000|2023-09-10 12:35:00|57.07|56.07|57.06|56.06|57.07|56.07|56.99|55.99|39
1694349600000|2023-09-10 12:40:00|57.05|56.05|57.07|56.07|57.1|56.1|57.05|56.05|19
1694349900000|2023-09-10 12:45:00|57.08|56.08|57.09|56.09|57.1|56.1|57.08|56.08|28
1694350200000|2023-09-10 12:50:00|57.1|56.1|57.16|56.16|57.17|56.17|57.08|56.08|44
1694350500000|2023-09-10 12:55:00|57.15|56.15|57.1|56.1|57.16|56.16|57.09|56.09|30
1694350800000|2023-09-10 13:00:00|57.08|56.08|57.08|56.08|57.1|56.1|57.07|56.07|16
1694351100000|2023-09-10 13:05:00|57.09|56.09|57.09|56.09|57.09|56.09|57.06|56.06|9
1694351400000|2023-09-10 13:10:00|57.08|56.08|57.08|56.08|57.09|56.09|57.05|56.05|24
1694351700000|2023-09-10 13:15:00|57.07|56.07|56.98|55.98|57.08|56.08|56.95|55.95|62
1694352000000|2023-09-10 13:20:00|56.97|55.97|56.96|55.96|56.98|55.98|56.95|55.95|10
1694352300000|2023-09-10 13:25:00|56.98|55.98|57.17|56.17|57.17|56.17|56.98|55.98|35
1694352600000|2023-09-10 13:30:00|57.16|56.16|57.15|56.15|57.17|56.17|57.14|56.14|42
1694352900000|2023-09-10 13:35:00|57.1|56.1|57.18|56.18|57.25|56.25|57.09|56.09|43
1694353200000|2023-09-10 13:40:00|57.16|56.16|57.18|56.18|57.19|56.19|57.15|56.15|27
1694353500000|2023-09-10 13:45:00|57.19|56.19|57.36|56.36|57.36|56.36|57.18|56.18|52
1694353800000|2023-09-10 13:50:00|57.35|56.35|57.35|56.35|57.37|56.37|57.27|56.27|38
1694354100000|2023-09-10 13:55:00|57.37|56.37|57.34|56.34|57.37|56.37|57.28|56.28|45
1694354400000|2023-09-10 14:00:00|57.35|56.35|57.38|56.38|57.39|56.39|57.34|56.34|19
1694354700000|2023-09-10 14:05:00|57.33|56.33|57.28|56.28|57.33|56.33|57.27|56.27|13
1694355000000|2023-09-10 14:10:00|57.25|56.25|57.28|56.28|57.29|56.29|57.23|56.23|16
1694355300000|2023-09-10 14:15:00|57.27|56.27|57.23|56.23|57.28|56.28|57.23|56.23|20
1694355600000|2023-09-10 14:20:00|57.21|56.21|57.18|56.18|57.28|56.28|57.15|56.15|33
1694355900000|2023-09-10 14:25:00|57.16|56.16|57.08|56.08|57.18|56.18|57.07|56.07|38
1694356200000|2023-09-10 14:30:00|57.07|56.07|56.93|55.93|57.08|56.08|56.93|55.93|73
1694356500000|2023-09-10 14:35:00|56.94|55.94|56.93|55.93|56.96|55.96|56.68|55.68|147
1694356800000|2023-09-10 14:40:00|56.94|55.94|56.88|55.88|56.97|55.97|56.86|55.86|42
1694357100000|2023-09-10 14:45:00|56.86|55.86|56.94|55.94|56.95|55.95|56.77|55.77|73
1694357400000|2023-09-10 14:50:00|56.95|55.95|56.85|55.85|56.96|55.96|56.85|55.85|54
1694357700000|2023-09-10 14:55:00|56.84|55.84|56.83|55.83|56.85|55.85|56.73|55.73|91
1694358000000|2023-09-10 15:00:00|56.82|55.82|56.45|55.45|56.82|55.82|56.13|55.13|296
1694358300000|2023-09-10 15:05:00|56.44|55.44|56.56|55.56|56.65|55.65|56.43|55.43|116
1694358600000|2023-09-10 15:10:00|56.57|55.57|56.58|55.58|56.64|55.64|56.48|55.48|65
1694358900000|2023-09-10 15:15:00|56.57|55.57|56.74|55.74|56.75|55.75|56.57|55.57|63
1694359200000|2023-09-10 15:20:00|56.75|55.75|56.68|55.68|56.75|55.75|56.65|55.65|26
1694359500000|2023-09-10 15:25:00|56.66|55.66|56.66|55.66|56.68|55.68|56.64|55.64|28
1694359800000|2023-09-10 15:30:00|56.65|55.65|56.85|55.85|56.86|55.86|56.64|55.64|84
1694360100000|2023-09-10 15:35:00|56.86|55.86|56.88|55.88|56.95|55.95|56.84|55.84|54
1694360400000|2023-09-10 15:40:00|56.89|55.89|56.98|55.98|56.98|55.98|56.89|55.89|15
1694360700000|2023-09-10 15:45:00|56.97|55.97|56.85|55.85|56.98|55.98|56.85|55.85|25
1694361000000|2023-09-10 15:50:00|56.86|55.86|56.85|55.85|56.88|55.88|56.77|55.77|40
1694361300000|2023-09-10 15:55:00|56.86|55.86|56.85|55.85|56.88|55.88|56.84|55.84|14
1694361600000|2023-09-10 16:00:00|56.84|55.84|56.85|55.85|56.86|55.86|56.78|55.78|60
1694361900000|2023-09-10 16:05:00|56.86|55.86|56.77|55.77|56.86|55.86|56.72|55.72|46
1694362200000|2023-09-10 16:10:00|56.78|55.78|56.75|55.75|56.79|55.79|56.74|55.74|20
1694362500000|2023-09-10 16:15:00|56.74|55.74|56.65|55.65|56.78|55.78|56.65|55.65|51
1694362800000|2023-09-10 16:20:00|56.66|55.66|56.59|55.59|56.67|55.67|56.58|55.58|46
1694363100000|2023-09-10 16:25:00|56.58|55.58|56.56|55.56|56.67|55.67|56.55|55.55|76
1694363400000|2023-09-10 16:30:00|56.55|55.55|56.58|55.58|56.58|55.58|56.54|55.54|46
1694363700000|2023-09-10 16:35:00|56.57|55.57|56.49|55.49|56.58|55.58|56.45|55.45|29
1694364000000|2023-09-10 16:40:00|56.52|55.52|56.54|55.54|56.58|55.58|56.48|55.48|35
1694364300000|2023-09-10 16:45:00|56.53|55.53|56.26|55.26|56.57|55.57|56.13|55.13|112
1694364600000|2023-09-10 16:50:00|56.25|55.25|56.55|55.55|56.59|55.59|56.15|55.15|135
1694364900000|2023-09-10 16:55:00|56.54|55.54|56.76|55.76|56.76|55.76|56.53|55.53|67
1694365200000|2023-09-10 17:00:00|56.75|55.75|56.68|55.68|56.76|55.76|56.67|55.67|73
1694365500000|2023-09-10 17:05:00|56.66|55.66|56.55|55.55|56.73|55.73|56.46|55.46|109
1694365800000|2023-09-10 17:10:00|56.54|55.54|56.65|55.65|56.66|55.66|56.48|55.48|120
1694366100000|2023-09-10 17:15:00|56.66|55.66|56.66|55.66|56.8|55.8|56.63|55.63|117
1694366400000|2023-09-10 17:20:00|56.65|55.65|56.7|55.7|56.77|55.77|56.64|55.64|94
1694366700000|2023-09-10 17:25:00|56.69|55.69|56.68|55.68|56.73|55.73|56.65|55.65|100
1694367000000|2023-09-10 17:30:00|56.69|55.69|56.58|55.58|56.74|55.74|56.56|55.56|49
1694367300000|2023-09-10 17:35:00|56.57|55.57|56.65|55.65|56.65|55.65|56.55|55.55|18
1694367600000|2023-09-10 17:40:00|56.64|55.64|56.65|55.65|56.67|55.67|56.55|55.55|63
1694367900000|2023-09-10 17:45:00|56.67|55.67|56.69|55.69|56.78|55.78|56.67|55.67|59
1694368200000|2023-09-10 17:50:00|56.7|55.7|56.59|55.59|56.75|55.75|56.55|55.55|47
1694368500000|2023-09-10 17:55:00|56.58|55.58|56.58|55.58|56.6|55.6|56.5|55.5|45
1694368800000|2023-09-10 18:00:00|56.56|55.56|56.68|55.68|56.68|55.68|56.56|55.56|30
1694369100000|2023-09-10 18:05:00|56.69|55.69|56.79|55.79|56.8|55.8|56.68|55.68|68
1694369400000|2023-09-10 18:10:00|56.8|55.8|56.78|55.78|56.8|55.8|56.77|55.77|29
1694369700000|2023-09-10 18:15:00|56.79|55.79|56.86|55.86|56.86|55.86|56.79|55.79|26
1694370000000|2023-09-10 18:20:00|56.85|55.85|56.88|55.88|56.89|55.89|56.85|55.85|12
1694370300000|2023-09-10 18:25:00|56.85|55.85|56.88|55.88|56.88|55.88|56.85|55.85|2
1694370600000|2023-09-10 18:30:00|56.85|55.85|56.79|55.79|56.88|55.88|56.77|55.77|32
1694370900000|2023-09-10 18:35:00|56.78|55.78|56.75|55.75|56.78|55.78|56.73|55.73|25
1694371200000|2023-09-10 18:40:00|56.74|55.74|56.75|55.75|56.79|55.79|56.74|55.74|22
1694371500000|2023-09-10 18:45:00|56.74|55.74|56.77|55.77|56.78|55.78|56.74|55.74|14
1694371800000|2023-09-10 18:50:00|56.78|55.78|56.76|55.76|56.78|55.78|56.75|55.75|10
1694372100000|2023-09-10 18:55:00|56.75|55.75|56.74|55.74|56.76|55.76|56.68|55.68|19
1694372400000|2023-09-10 19:00:00|56.73|55.73|56.75|55.75|56.77|55.77|56.73|55.73|27
1694372700000|2023-09-10 19:05:00|56.74|55.74|56.7|55.7|56.75|55.75|56.68|55.68|14
1694373000000|2023-09-10 19:10:00|56.69|55.69|56.74|55.74|56.75|55.75|56.69|55.69|7
1694373300000|2023-09-10 19:15:00|56.72|55.72|56.69|55.69|56.72|55.72|56.67|55.67|20
1694373600000|2023-09-10 19:20:00|56.68|55.68|56.68|55.68|56.7|55.7|56.67|55.67|31
1694373900000|2023-09-10 19:25:00|56.69|55.69|56.59|55.59|56.7|55.7|56.58|55.58|75
1694374200000|2023-09-10 19:30:00|56.6|55.6|56.58|55.58|56.6|55.6|56.54|55.54|35
1694374500000|2023-09-10 19:35:00|56.57|55.57|56.38|55.38|56.58|55.58|56.37|55.37|60
1694374800000|2023-09-10 19:40:00|56.37|55.37|56.54|55.54|56.56|55.56|56.15|55.15|176
1694375100000|2023-09-10 19:45:00|56.55|55.55|56.67|55.67|56.7|55.7|56.55|55.55|92
1694375400000|2023-09-10 19:50:00|56.65|55.65|56.49|55.49|56.68|55.68|56.48|55.48|71
1694375700000|2023-09-10 19:55:00|56.48|55.48|56.76|55.76|56.89|55.89|56.47|55.47|157
1694376000000|2023-09-10 20:00:00|56.75|55.75|56.77|55.77|56.77|55.77|56.67|55.67|73
1694376300000|2023-09-10 20:05:00|56.78|55.78|56.88|55.88|56.96|55.96|56.76|55.76|113
1694376600000|2023-09-10 20:10:00|56.87|55.87|56.9|55.9|56.95|55.95|56.85|55.85|62
1694376900000|2023-09-10 20:15:00|56.91|55.91|57.18|56.18|57.35|56.35|56.89|55.89|116
1694377200000|2023-09-10 20:20:00|57.19|56.19|57.08|56.08|57.24|56.24|57.08|56.08|87
1694377500000|2023-09-10 20:25:00|57.07|56.07|57.08|56.08|57.09|56.09|57|56|84
1694377800000|2023-09-10 20:30:00|57.09|56.09|57.16|56.16|57.16|56.16|57.05|56.05|78
1694378100000|2023-09-10 20:35:00|57.15|56.15|57.05|56.05|57.15|56.15|56.98|55.98|69
1694378400000|2023-09-10 20:40:00|57.04|56.04|57.04|56.04|57.05|56.05|56.96|55.96|19
1694378700000|2023-09-10 20:45:00|57.03|56.03|56.98|55.98|57.06|56.06|56.98|55.98|18
1694379000000|2023-09-10 20:50:00|56.95|55.95|56.99|55.99|57|56|56.95|55.95|25
1694379300000|2023-09-10 20:55:00|56.98|55.98|57.08|56.08|57.08|56.08|56.98|55.98|14
1694379600000|2023-09-10 21:00:00|57.07|56.07|57.08|56.08|57.1|56.1|57.07|56.07|22
1694379900000|2023-09-10 21:05:00|57.07|56.07|56.97|55.97|57.08|56.08|56.95|55.95|28
1694380200000|2023-09-10 21:10:00|56.98|55.98|57.15|56.15|57.15|56.15|56.97|55.97|25
1694380500000|2023-09-10 21:15:00|57.16|56.16|57.2|56.2|57.2|56.2|57.15|56.15|15
1694380800000|2023-09-10 21:20:00|57.21|56.21|57.21|56.21|57.28|56.28|57.21|56.21|33
1694381100000|2023-09-10 21:25:00|57.2|56.2|57.18|56.18|57.24|56.24|57.18|56.18|16
1694381400000|2023-09-10 21:30:00|57.19|56.19|57.15|56.15|57.19|56.19|57.15|56.15|8
1694381700000|2023-09-10 21:35:00|57.16|56.16|57.1|56.1|57.16|56.16|57.08|56.08|20
1694382000000|2023-09-10 21:40:00|57.09|56.09|57.09|56.09|57.11|56.11|57.08|56.08|23
1694382300000|2023-09-10 21:45:00|57.1|56.1|57.04|56.04|57.1|56.1|57.03|56.03|11
1694382600000|2023-09-10 21:50:00|57.03|56.03|57.01|56.01|57.04|56.04|57.01|56.01|7
1694382900000|2023-09-10 21:55:00|57|56|57.08|56.08|57.08|56.08|57|56|8
1694383200000|2023-09-10 22:00:00|57.12|56.12|57.05|56.05|57.14|56.14|57.02|56.02|35
1694383500000|2023-09-10 22:05:00|57.06|56.06|57.05|56.05|57.07|56.07|57.04|56.04|8
1694383800000|2023-09-10 22:10:00|57.04|56.04|57.13|56.13|57.13|56.13|57.03|56.03|10
1694384100000|2023-09-10 22:15:00|57.14|56.14|57.14|56.14|57.26|56.26|57.12|56.12|47
1694384400000|2023-09-10 22:20:00|57.15|56.15|57.07|56.07|57.16|56.16|57.07|56.07|22
1694384700000|2023-09-10 22:25:00|57.08|56.08|57.1|56.1|57.15|56.15|57.07|56.07|22
1694385000000|2023-09-10 22:30:00|57.11|56.11|57.19|56.19|57.25|56.25|57.09|56.09|37
1694385300000|2023-09-10 22:35:00|57.2|56.2|57|56|57.25|56.25|56.99|55.99|59
1694385600000|2023-09-10 22:40:00|57.01|56.01|56.96|55.96|57.04|56.04|56.95|55.95|25
1694385900000|2023-09-10 22:45:00|56.95|55.95|56.87|55.87|56.96|55.96|56.86|55.86|14
1694386200000|2023-09-10 22:50:00|56.88|55.88|56.87|55.87|56.88|55.88|56.84|55.84|35
1694386500000|2023-09-10 22:55:00|56.86|55.86|56.84|55.84|56.87|55.87|56.84|55.84|9
1694386800000|2023-09-10 23:00:00|56.85|55.85|56.79|55.79|56.86|55.86|56.78|55.78|9
1694387100000|2023-09-10 23:05:00|56.78|55.78|56.78|55.78|56.81|55.81|56.78|55.78|10
1694387700000|2023-09-10 23:15:00|56.77|55.77|56.75|55.75|56.78|55.78|56.7|55.7|14
1694388000000|2023-09-10 23:20:00|56.76|55.76|56.76|55.76|56.76|55.76|56.75|55.75|5
1694388300000|2023-09-10 23:25:00|56.75|55.75|56.75|55.75|56.76|55.76|56.75|55.75|3
1694388600000|2023-09-10 23:30:00|56.76|55.76|56.86|55.86|56.86|55.86|56.76|55.76|25
1694388900000|2023-09-10 23:35:00|56.85|55.85|56.86|55.86|56.87|55.87|56.85|55.85|4
1694389200000|2023-09-10 23:40:00|56.85|55.85|56.9|55.9|56.93|55.93|56.85|55.85|13
1694389500000|2023-09-10 23:45:00|56.91|55.91|56.88|55.88|56.95|55.95|56.84|55.84|22
1694389800000|2023-09-10 23:50:00|56.87|55.87|56.8|55.8|56.88|55.88|56.79|55.79|24
1694390100000|2023-09-10 23:55:00|56.83|55.83|56.84|55.84|56.85|55.85|56.83|55.83|7
1694390400000|2023-09-11 00:00:00|56.85|55.85|56.85|55.85|56.86|55.86|56.85|55.85|15
1694390700000|2023-09-11 00:05:00|56.86|55.86|56.84|55.84|56.86|55.86|56.79|55.79|23
1694391000000|2023-09-11 00:10:00|56.85|55.85|56.98|55.98|57.02|56.02|56.85|55.85|18
1694391300000|2023-09-11 00:15:00|56.97|55.97|56.9|55.9|56.98|55.98|56.9|55.9|17
1694391600000|2023-09-11 00:20:00|56.91|55.91|56.79|55.79|56.96|55.96|56.78|55.78|49
1694391900000|2023-09-11 00:25:00|56.78|55.78|56.75|55.75|56.8|55.8|56.71|55.71|26
1694392200000|2023-09-11 00:30:00|56.74|55.74|56.78|55.78|56.78|55.78|56.7|55.7|15
1694392500000|2023-09-11 00:35:00|56.76|55.76|56.46|55.46|56.77|55.77|56.4|55.4|123
1694392800000|2023-09-11 00:40:00|56.45|55.45|56.45|55.45|56.57|55.57|56.37|55.37|77
1694393100000|2023-09-11 00:45:00|56.44|55.44|56.55|55.55|56.55|55.55|56.26|55.26|101
1694393400000|2023-09-11 00:50:00|56.56|55.56|56.67|55.67|56.68|55.68|56.56|55.56|46
1694393700000|2023-09-11 00:55:00|56.65|55.65|56.55|55.55|56.74|55.74|56.44|55.44|50
1694394000000|2023-09-11 01:00:00|56.53|55.53|56.66|55.66|56.66|55.66|56.51|55.51|63
1694394300000|2023-09-11 01:05:00|56.65|55.65|56.45|55.45|56.65|55.65|56.45|55.45|30
1694394600000|2023-09-11 01:10:00|56.43|55.43|56.54|55.54|56.56|55.56|56.41|55.41|47
1694394900000|2023-09-11 01:15:00|56.53|55.53|56.6|55.6|56.66|55.66|56.51|55.51|39
1694395200000|2023-09-11 01:20:00|56.59|55.59|56.48|55.48|56.65|55.65|56.47|55.47|50
1694395500000|2023-09-11 01:25:00|56.49|55.49|56.52|55.52|56.59|55.59|56.49|55.49|23
1694395800000|2023-09-11 01:30:00|56.5|55.5|56.4|55.4|56.52|55.52|56.4|55.4|55
1694396100000|2023-09-11 01:35:00|56.41|55.41|56.26|55.26|56.41|55.41|56.2|55.2|80
1694396400000|2023-09-11 01:40:00|56.27|55.27|56.35|55.35|56.35|55.35|56.26|55.26|50
1694396700000|2023-09-11 01:45:00|56.34|55.34|56.5|55.5|56.57|55.57|56.33|55.33|85
1694397000000|2023-09-11 01:50:00|56.49|55.49|56.4|55.4|56.49|55.49|56.38|55.38|71
1694397300000|2023-09-11 01:55:00|56.39|55.39|56.38|55.38|56.41|55.41|56.35|55.35|36
1694397600000|2023-09-11 02:00:00|56.37|55.37|56.35|55.35|56.39|55.39|56.29|55.29|43
1694397900000|2023-09-11 02:05:00|56.32|55.32|56.39|55.39|56.41|55.41|56.3|55.3|28
1694398200000|2023-09-11 02:10:00|56.37|55.37|56.33|55.33|56.37|55.37|56.33|55.33|15
1694398500000|2023-09-11 02:15:00|56.3|55.3|56.37|55.37|56.4|55.4|56.3|55.3|25
1694398800000|2023-09-11 02:20:00|56.39|55.39|56.45|55.45|56.45|55.45|56.38|55.38|23
1694399100000|2023-09-11 02:25:00|56.46|55.46|56.5|55.5|56.52|55.52|56.46|55.46|12
1694399400000|2023-09-11 02:30:00|56.49|55.49|56.46|55.46|56.5|55.5|56.45|55.45|27
1694399700000|2023-09-11 02:35:00|56.47|55.47|56.68|55.68|56.7|55.7|56.47|55.47|47
1694400000000|2023-09-11 02:40:00|56.69|55.69|56.66|55.66|56.69|55.69|56.65|55.65|32
1694400300000|2023-09-11 02:45:00|56.67|55.67|56.51|55.51|56.67|55.67|56.5|55.5|18
1694400600000|2023-09-11 02:50:00|56.5|55.5|56.56|55.56|56.58|55.58|56.49|55.49|19
1694400900000|2023-09-11 02:55:00|56.57|55.57|56.56|55.56|56.57|55.57|56.54|55.54|26
1694401200000|2023-09-11 03:00:00|56.57|55.57|56.59|55.59|56.6|55.6|56.56|55.56|10
1694401500000|2023-09-11 03:05:00|56.6|55.6|56.71|55.71|56.72|55.72|56.6|55.6|23
1694401800000|2023-09-11 03:10:00|56.72|55.72|56.69|55.69|56.72|55.72|56.68|55.68|26
1694402100000|2023-09-11 03:15:00|56.7|55.7|56.63|55.63|56.76|55.76|56.63|55.63|46
1694402400000|2023-09-11 03:20:00|56.64|55.64|56.6|55.6|56.67|55.67|56.59|55.59|49
1694402700000|2023-09-11 03:25:00|56.61|55.61|56.59|55.59|56.62|55.62|56.59|55.59|27
1694403000000|2023-09-11 03:30:00|56.6|55.6|56.62|55.62|56.62|55.62|56.59|55.59|13
1694403300000|2023-09-11 03:35:00|56.61|55.61|56.61|55.61|56.61|55.61|56.6|55.6|3
1694403600000|2023-09-11 03:40:00|56.6|55.6|56.62|55.62|56.63|55.63|56.6|55.6|9
1694403900000|2023-09-11 03:45:00|56.6|55.6|56.69|55.69|56.71|55.71|56.6|55.6|29
1694404200000|2023-09-11 03:50:00|56.68|55.68|56.66|55.66|56.7|55.7|56.64|55.64|16
1694404500000|2023-09-11 03:55:00|56.65|55.65|56.66|55.66|56.66|55.66|56.64|55.64|12
1694404800000|2023-09-11 04:00:00|56.68|55.68|56.6|55.6|56.7|55.7|56.59|55.59|33
1694405100000|2023-09-11 04:05:00|56.59|55.59|56.57|55.57|56.6|55.6|56.54|55.54|12
1694405400000|2023-09-11 04:10:00|56.56|55.56|56.57|55.57|56.57|55.57|56.56|55.56|6
1694405700000|2023-09-11 04:15:00|56.56|55.56|56.56|55.56|56.56|55.56|56.45|55.45|35
1694406000000|2023-09-11 04:20:00|56.55|55.55|56.59|55.59|56.61|55.61|56.5|55.5|28
1694406300000|2023-09-11 04:25:00|56.65|55.65|56.59|55.59|56.66|55.66|56.59|55.59|12
1694406600000|2023-09-11 04:30:00|56.57|55.57|56.55|55.55|56.6|55.6|56.54|55.54|19
1694406900000|2023-09-11 04:35:00|56.56|55.56|56.49|55.49|56.6|55.6|56.49|55.49|11
1694407200000|2023-09-11 04:40:00|56.48|55.48|56.46|55.46|56.48|55.48|56.44|55.44|7
1694407500000|2023-09-11 04:45:00|56.44|55.44|56.46|55.46|56.46|55.46|56.42|55.42|9
1694407800000|2023-09-11 04:50:00|56.47|55.47|56.5|55.5|56.57|55.57|56.47|55.47|18
1694408100000|2023-09-11 04:55:00|56.48|55.48|56.5|55.5|56.5|55.5|56.47|55.47|6
1694408400000|2023-09-11 05:00:00|56.51|55.51|56.46|55.46|56.52|55.52|56.45|55.45|33
1694408700000|2023-09-11 05:05:00|56.47|55.47|56.43|55.43|56.48|55.48|56.43|55.43|11
1694409000000|2023-09-11 05:10:00|56.42|55.42|56.36|55.36|56.42|55.42|56.35|55.35|13
1694409300000|2023-09-11 05:15:00|56.35|55.35|56.31|55.31|56.35|55.35|56.29|55.29|15
1694409600000|2023-09-11 05:20:00|56.3|55.3|56.26|55.26|56.31|55.31|56.26|55.26|15
1694409900000|2023-09-11 05:25:00|56.25|55.25|56.25|55.25|56.27|55.27|56.25|55.25|13
1694410200000|2023-09-11 05:30:00|56.26|55.26|56.23|55.23|56.26|55.26|56.18|55.18|23
1694410500000|2023-09-11 05:35:00|56.24|55.24|56.47|55.47|56.48|55.48|56.24|55.24|57
1694410800000|2023-09-11 05:40:00|56.46|55.46|56.45|55.45|56.47|55.47|56.39|55.39|28
1694411100000|2023-09-11 05:45:00|56.46|55.46|56.42|55.42|56.46|55.46|56.4|55.4|29
1694411400000|2023-09-11 05:50:00|56.41|55.41|56.41|55.41|56.42|55.42|56.41|55.41|7
1694411700000|2023-09-11 05:55:00|56.42|55.42|56.6|55.6|56.61|55.61|56.42|55.42|38
1694412000000|2023-09-11 06:00:00|56.59|55.59|56.59|55.59|56.66|55.66|56.58|55.58|32
1694412300000|2023-09-11 06:05:00|56.58|55.58|56.59|55.59|56.68|55.68|56.58|55.58|38
1694412600000|2023-09-11 06:10:00|56.58|55.58|56.56|55.56|56.58|55.58|56.56|55.56|9
1694412900000|2023-09-11 06:15:00|56.57|55.57|56.53|55.53|56.59|55.59|56.52|55.52|33
1694413200000|2023-09-11 06:20:00|56.52|55.52|56.46|55.46|56.52|55.52|56.43|55.43|13
1694413500000|2023-09-11 06:25:00|56.45|55.45|56.46|55.46|56.47|55.47|56.45|55.45|18
1694413800000|2023-09-11 06:30:00|56.45|55.45|56.47|55.47|56.47|55.47|56.42|55.42|27
1694414100000|2023-09-11 06:35:00|56.46|55.46|56.45|55.45|56.54|55.54|56.44|55.44|50
1694414400000|2023-09-11 06:40:00|56.44|55.44|56.46|55.46|56.47|55.47|56.4|55.4|17
1694414700000|2023-09-11 06:45:00|56.47|55.47|56.45|55.45|56.47|55.47|56.4|55.4|17
1694415000000|2023-09-11 06:50:00|56.46|55.46|56.37|55.37|56.46|55.46|56.34|55.34|39
1694415300000|2023-09-11 06:55:00|56.36|55.36|56.38|55.38|56.38|55.38|56.36|55.36|7
1694415600000|2023-09-11 07:00:00|56.39|55.39|56.48|55.48|56.48|55.48|56.39|55.39|23
1694415900000|2023-09-11 07:05:00|56.47|55.47|56.47|55.47|56.48|55.48|56.47|55.47|3
1694416200000|2023-09-11 07:10:00|56.48|55.48|56.36|55.36|56.48|55.48|56.35|55.35|30
1694416500000|2023-09-11 07:15:00|56.35|55.35|56.27|55.27|56.37|55.37|56.19|55.19|44
1694416800000|2023-09-11 07:20:00|56.26|55.26|56.2|55.2|56.27|55.27|56.15|55.15|58
1694417100000|2023-09-11 07:25:00|56.21|55.21|56.24|55.24|56.27|55.27|56.19|55.19|44
1694417400000|2023-09-11 07:30:00|56.25|55.25|56.21|55.21|56.25|55.25|56.18|55.18|27
1694417700000|2023-09-11 07:35:00|56.2|55.2|56.29|55.29|56.3|55.3|56.2|55.2|17
1694418000000|2023-09-11 07:40:00|56.28|55.28|56.2|55.2|56.28|55.28|56.19|55.19|35
1694418300000|2023-09-11 07:45:00|56.21|55.21|56.36|55.36|56.37|55.37|56.2|55.2|26
1694418600000|2023-09-11 07:50:00|56.35|55.35|56.35|55.35|56.4|55.4|56.29|55.29|37
1694418900000|2023-09-11 07:55:00|56.36|55.36|56.3|55.3|56.36|55.36|56.29|55.29|24
1694419200000|2023-09-11 08:00:00|56.29|55.29|56.21|55.21|56.3|55.3|56.2|55.2|40
1694419500000|2023-09-11 08:05:00|56.2|55.2|56.05|55.05|56.2|55.2|56.04|55.04|29
1694419800000|2023-09-11 08:10:00|56.04|55.04|55.95|54.95|56.1|55.1|55.87|54.87|66
1694420100000|2023-09-11 08:15:00|55.91|54.91|55.99|54.99|56.04|55.04|55.78|54.78|67
1694420400000|2023-09-11 08:20:00|55.94|54.94|55.92|54.92|55.98|54.98|55.9|54.9|26
1694420700000|2023-09-11 08:25:00|55.9|54.9|55.8|54.8|55.96|54.96|55.75|54.75|95
1694421000000|2023-09-11 08:30:00|55.79|54.79|55.81|54.81|55.86|54.86|55.66|54.66|70
1694421300000|2023-09-11 08:35:00|55.8|54.8|55.86|54.86|55.91|54.91|55.79|54.79|67
1694421600000|2023-09-11 08:40:00|55.87|54.87|55.73|54.73|55.87|54.87|55.71|54.71|46
1694421900000|2023-09-11 08:45:00|55.72|54.72|55.8|54.8|55.8|54.8|55.66|54.66|24
1694422200000|2023-09-11 08:50:00|55.81|54.81|55.86|54.86|55.88|54.88|55.81|54.81|37
1694422500000|2023-09-11 08:55:00|55.87|54.87|55.79|54.79|55.87|54.87|55.79|54.79|24
1694422800000|2023-09-11 09:00:00|55.75|54.75|55.86|54.86|55.86|54.86|55.71|54.71|24
1694423100000|2023-09-11 09:05:00|55.85|54.85|55.85|54.85|55.87|54.87|55.85|54.85|17
1694423400000|2023-09-11 09:10:00|55.86|54.86|55.87|54.87|55.88|54.88|55.85|54.85|14
1694423700000|2023-09-11 09:15:00|55.88|54.88|55.88|54.88|55.89|54.89|55.86|54.86|16
1694424000000|2023-09-11 09:20:00|55.87|54.87|54.71|53.71|55.88|54.88|54.67|53.67|127
1694424300000|2023-09-11 09:25:00|54.73|53.73|55.16|54.16|55.35|54.35|54.73|53.73|176
1694424600000|2023-09-11 09:30:00|55.15|54.15|55.33|54.33|55.34|54.34|55.09|54.09|94
1694424900000|2023-09-11 09:35:00|55.35|54.35|55.22|54.22|55.45|54.45|55.22|54.22|42
1694425200000|2023-09-11 09:40:00|55.23|54.23|55.2|54.2|55.26|54.26|55.19|54.19|66
1694425500000|2023-09-11 09:45:00|55.21|54.21|55.4|54.4|55.41|54.41|55.2|54.2|47
1694425800000|2023-09-11 09:50:00|55.39|54.39|55.26|54.26|55.39|54.39|55.22|54.22|39
1694426100000|2023-09-11 09:55:00|55.25|54.25|55.29|54.29|55.35|54.35|55.2|54.2|46
1694426400000|2023-09-11 10:00:00|55.28|54.28|55.01|54.01|55.3|54.3|55.01|54.01|103
1694426700000|2023-09-11 10:05:00|55|54|55.17|54.17|55.17|54.17|54.88|53.88|149
1694427000000|2023-09-11 10:10:00|55.16|54.16|54.95|53.95|55.17|54.17|54.95|53.95|64
1694427300000|2023-09-11 10:15:00|54.97|53.97|54.91|53.91|55.08|54.08|54.9|53.9|82
1694427600000|2023-09-11 10:20:00|54.9|53.9|54.72|53.72|54.95|53.95|53.65|52.65|328
1694427900000|2023-09-11 10:25:00|54.71|53.71|54.42|53.42|54.71|53.71|54.38|53.38|151
1694428200000|2023-09-11 10:30:00|54.43|53.43|54.72|53.72|54.79|53.79|54.42|53.42|207
1694428500000|2023-09-11 10:35:00|54.73|53.73|54.67|53.67|54.8|53.8|54.6|53.6|101
1694428800000|2023-09-11 10:40:00|54.66|53.66|54.58|53.58|54.67|53.67|54.57|53.57|83
1694429100000|2023-09-11 10:45:00|54.57|53.57|54.71|53.71|54.74|53.74|54.48|53.48|121
1694429400000|2023-09-11 10:50:00|54.72|53.72|54.5|53.5|54.73|53.73|54.5|53.5|67
1694429700000|2023-09-11 10:55:00|54.48|53.48|54.66|53.66|54.67|53.67|54.47|53.47|54
1694430000000|2023-09-11 11:00:00|54.65|53.65|54.61|53.61|54.68|53.68|54.58|53.58|58
1694430300000|2023-09-11 11:05:00|54.62|53.62|54.68|53.68|54.68|53.68|54.6|53.6|55
1694430600000|2023-09-11 11:10:00|54.67|53.67|54.65|53.65|54.75|53.75|54.65|53.65|72
1694430900000|2023-09-11 11:15:00|54.64|53.64|54.58|53.58|54.65|53.65|54.55|53.55|40
1694431200000|2023-09-11 11:20:00|54.59|53.59|54.61|53.61|54.67|53.67|54.56|53.56|61
1694431500000|2023-09-11 11:25:00|54.62|53.62|54.56|53.56|54.62|53.62|54.5|53.5|37
1694431800000|2023-09-11 11:30:00|54.57|53.57|54.68|53.68|54.7|53.7|54.56|53.56|62
1694432100000|2023-09-11 11:35:00|54.69|53.69|54.59|53.59|54.74|53.74|54.59|53.59|29
1694432400000|2023-09-11 11:40:00|54.6|53.6|54.57|53.57|54.6|53.6|54.56|53.56|30
1694432700000|2023-09-11 11:45:00|54.56|53.56|54.6|53.6|54.65|53.65|54.55|53.55|40
1694433000000|2023-09-11 11:50:00|54.61|53.61|54.5|53.5|54.66|53.66|54.48|53.48|50
1694433300000|2023-09-11 11:55:00|54.51|53.51|54.57|53.57|54.57|53.57|54.48|53.48|40
1694433600000|2023-09-11 12:00:00|54.56|53.56|54.58|53.58|54.61|53.61|54.48|53.48|49
1694433900000|2023-09-11 12:05:00|54.57|53.57|54.65|53.65|54.66|53.66|54.49|53.49|32
1694434200000|2023-09-11 12:10:00|54.66|53.66|54.64|53.64|54.68|53.68|54.61|53.61|49
1694434500000|2023-09-11 12:15:00|54.63|53.63|54.62|53.62|54.67|53.67|54.6|53.6|21
1694434800000|2023-09-11 12:20:00|54.61|53.61|54.66|53.66|54.66|53.66|54.56|53.56|29
1694435100000|2023-09-11 12:25:00|54.67|53.67|54.6|53.6|54.67|53.67|54.59|53.59|19
1694435400000|2023-09-11 12:30:00|54.59|53.59|54.7|53.7|54.73|53.73|54.58|53.58|40
1694435700000|2023-09-11 12:35:00|54.69|53.69|54.7|53.7|54.76|53.76|54.68|53.68|38
1694436000000|2023-09-11 12:40:00|54.71|53.71|54.73|53.73|54.74|53.74|54.69|53.69|27
1694436300000|2023-09-11 12:45:00|54.72|53.72|54.75|53.75|54.76|53.76|54.7|53.7|36
1694436600000|2023-09-11 12:50:00|54.74|53.74|54.88|53.88|54.89|53.89|54.7|53.7|32
1694436900000|2023-09-11 12:55:00|54.87|53.87|55.05|54.05|55.05|54.05|54.87|53.87|33
1694437200000|2023-09-11 13:00:00|55.06|54.06|55.01|54.01|55.09|54.09|54.98|53.98|99
1694437500000|2023-09-11 13:05:00|55.04|54.04|54.93|53.93|55.06|54.06|54.88|53.88|59
1694437800000|2023-09-11 13:10:00|54.92|53.92|54.9|53.9|54.93|53.93|54.89|53.89|12
1694438100000|2023-09-11 13:15:00|54.89|53.89|54.99|53.99|55.01|54.01|54.89|53.89|25
1694438400000|2023-09-11 13:20:00|54.98|53.98|55|54|55|54|54.98|53.98|13
1694438700000|2023-09-11 13:25:00|54.97|53.97|55.06|54.06|55.07|54.07|54.95|53.95|41
1694439000000|2023-09-11 13:30:00|55.05|54.05|55.1|54.1|55.1|54.1|55|54|53
1694439300000|2023-09-11 13:35:00|55.11|54.11|54.95|53.95|55.16|54.16|54.95|53.95|61
1694439600000|2023-09-11 13:40:00|54.96|53.96|54.98|53.98|54.99|53.99|54.89|53.89|63
1694439900000|2023-09-11 13:45:00|54.99|53.99|54.81|53.81|55|54|54.79|53.79|59
1694440200000|2023-09-11 13:50:00|54.8|53.8|54.84|53.84|54.86|53.86|54.79|53.79|44
1694440500000|2023-09-11 13:55:00|54.82|53.82|54.69|53.69|54.82|53.82|54.68|53.68|72
1694440800000|2023-09-11 14:00:00|54.68|53.68|54.68|53.68|54.75|53.75|54.67|53.67|62
1694441100000|2023-09-11 14:05:00|54.65|53.65|54.57|53.57|54.65|53.65|54.19|53.19|202
1694441400000|2023-09-11 14:10:00|54.56|53.56|54.37|53.37|54.57|53.57|54|53|190
1694441700000|2023-09-11 14:15:00|54.4|53.4|54.55|53.55|54.61|53.61|54.35|53.35|171
1694442000000|2023-09-11 14:20:00|54.54|53.54|54.6|53.6|54.67|53.67|54.5|53.5|96
1694442300000|2023-09-11 14:25:00|54.59|53.59|54.6|53.6|54.69|53.69|54.43|53.43|119
1694442600000|2023-09-11 14:30:00|54.59|53.59|54.5|53.5|54.74|53.74|54.49|53.49|121
1694442900000|2023-09-11 14:35:00|54.49|53.49|54.49|53.49|54.5|53.5|54.39|53.39|93
1694443200000|2023-09-11 14:40:00|54.5|53.5|54.57|53.57|54.66|53.66|54.26|53.26|172
1694443500000|2023-09-11 14:45:00|54.58|53.58|54.03|53.03|54.58|53.58|53.88|52.88|269
1694443800000|2023-09-11 14:50:00|54.02|53.02|54.15|53.15|54.27|53.27|54.01|53.01|175
1694444100000|2023-09-11 14:55:00|54.16|53.16|54.4|53.4|54.44|53.44|54.15|53.15|129
1694444400000|2023-09-11 15:00:00|54.39|53.39|54.34|53.34|54.39|53.39|54.14|53.14|158
1694444700000|2023-09-11 15:05:00|54.35|53.35|54.45|53.45|54.53|53.53|54.19|53.19|167
1694445000000|2023-09-11 15:10:00|54.47|53.47|54.29|53.29|54.48|53.48|54.28|53.28|137
1694445300000|2023-09-11 15:15:00|54.28|53.28|54.25|53.25|54.3|53.3|54.04|53.04|183
1694445600000|2023-09-11 15:20:00|54.24|53.24|54.48|53.48|54.48|53.48|54.24|53.24|59
1694445900000|2023-09-11 15:25:00|54.39|53.39|54.41|53.41|54.46|53.46|54.39|53.39|31
1694446200000|2023-09-11 15:30:00|54.4|53.4|54.28|53.28|54.48|53.48|54.28|53.28|93
1694446500000|2023-09-11 15:35:00|54.29|53.29|54.22|53.22|54.3|53.3|54.2|53.2|56
1694446800000|2023-09-11 15:40:00|54.26|53.26|54.3|53.3|54.34|53.34|54.24|53.24|45
1694447100000|2023-09-11 15:45:00|54.29|53.29|54.18|53.18|54.29|53.29|54.15|53.15|35
1694447400000|2023-09-11 15:50:00|54.17|53.17|54.16|53.16|54.21|53.21|54.1|53.1|17
1694447700000|2023-09-11 15:55:00|54.17|53.17|54.26|53.26|54.27|53.27|54.17|53.17|84
1694448000000|2023-09-11 16:00:00|54.23|53.23|54.26|53.26|54.26|53.26|54.17|53.17|92
1694448300000|2023-09-11 16:05:00|54.25|53.25|54.2|53.2|54.25|53.25|54.11|53.11|50
1694448600000|2023-09-11 16:10:00|54.21|53.21|54.22|53.22|54.42|53.42|54.15|53.15|83
1694448900000|2023-09-11 16:15:00|54.2|53.2|54.22|53.22|54.28|53.28|54.18|53.18|60
1694449200000|2023-09-11 16:20:00|54.23|53.23|54.25|53.25|54.28|53.28|54.15|53.15|55
1694449500000|2023-09-11 16:25:00|54.26|53.26|54.36|53.36|54.36|53.36|54.25|53.25|38
1694449800000|2023-09-11 16:30:00|54.35|53.35|54.28|53.28|54.36|53.36|54.28|53.28|85
1694450100000|2023-09-11 16:35:00|54.29|53.29|54.26|53.26|54.33|53.33|54.25|53.25|41
1694450400000|2023-09-11 16:40:00|54.25|53.25|54.19|53.19|54.26|53.26|54.19|53.19|43
1694450700000|2023-09-11 16:45:00|54.2|53.2|54.36|53.36|54.36|53.36|54.19|53.19|37
1694451000000|2023-09-11 16:50:00|54.35|53.35|54.21|53.21|54.35|53.35|54.19|53.19|48
1694451300000|2023-09-11 16:55:00|54.22|53.22|54.26|53.26|54.28|53.28|54.22|53.22|39
1694451600000|2023-09-11 17:00:00|54.23|53.23|54.2|53.2|54.26|53.26|54.19|53.19|56
1694451900000|2023-09-11 17:05:00|54.19|53.19|54.15|53.15|54.21|53.21|54.14|53.14|31
1694452200000|2023-09-11 17:10:00|54.16|53.16|54.15|53.15|54.16|53.16|54.14|53.14|8
1694452500000|2023-09-11 17:15:00|54.14|53.14|54.05|53.05|54.15|53.15|54|53|60
1694452800000|2023-09-11 17:20:00|54.06|53.06|54.06|53.06|54.08|53.08|54.05|53.05|31
1694453100000|2023-09-11 17:25:00|54.07|53.07|54.17|53.17|54.17|53.17|54.06|53.06|46
1694453400000|2023-09-11 17:30:00|54.16|53.16|54.25|53.25|54.26|53.26|54.15|53.15|15
1694453700000|2023-09-11 17:35:00|54.24|53.24|54.29|53.29|54.3|53.3|54.24|53.24|19
1694454000000|2023-09-11 17:40:00|54.3|53.3|54.3|53.3|54.31|53.31|54.27|53.27|31
1694454300000|2023-09-11 17:45:00|54.29|53.29|54.39|53.39|54.4|53.4|54.29|53.29|28
1694454600000|2023-09-11 17:50:00|54.36|53.36|54.45|53.45|54.46|53.46|54.35|53.35|25
1694454900000|2023-09-11 17:55:00|54.46|53.46|54.47|53.47|54.47|53.47|54.45|53.45|10
1694455200000|2023-09-11 18:00:00|54.46|53.46|54.37|53.37|54.47|53.47|54.36|53.36|12
1694455500000|2023-09-11 18:05:00|54.36|53.36|54.35|53.35|54.36|53.36|54.34|53.34|6
1694455800000|2023-09-11 18:10:00|54.36|53.36|54.36|53.36|54.37|53.37|54.35|53.35|13
1694456100000|2023-09-11 18:15:00|54.35|53.35|54.36|53.36|54.37|53.37|54.3|53.3|12
1694456400000|2023-09-11 18:20:00|54.35|53.35|54.37|53.37|54.37|53.37|54.35|53.35|5
1694456700000|2023-09-11 18:25:00|54.36|53.36|54.37|53.37|54.39|53.39|54.36|53.36|11
1694457000000|2023-09-11 18:30:00|54.36|53.36|54.38|53.38|54.38|53.38|54.35|53.35|5
1694457300000|2023-09-11 18:35:00|54.41|53.41|54.4|53.4|54.41|53.41|54.4|53.4|24
1694457600000|2023-09-11 18:40:00|54.39|53.39|54.37|53.37|54.39|53.39|54.36|53.36|11
1694457900000|2023-09-11 18:45:00|54.36|53.36|54.27|53.27|54.37|53.37|54.27|53.27|19
1694458200000|2023-09-11 18:50:00|54.26|53.26|54.16|53.16|54.26|53.26|54.11|53.11|59
1694458500000|2023-09-11 18:55:00|54.14|53.14|54.13|53.13|54.17|53.17|54.1|53.1|39
1694458800000|2023-09-11 19:00:00|54.11|53.11|54.1|53.1|54.11|53.11|54.08|53.08|33
1694459100000|2023-09-11 19:05:00|54.09|53.09|54.15|53.15|54.18|53.18|54.09|53.09|42
1694459400000|2023-09-11 19:10:00|54.16|53.16|54.16|53.16|54.18|53.18|54.13|53.13|24
1694459700000|2023-09-11 19:15:00|54.14|53.14|53.77|52.77|54.15|53.15|53.75|52.75|73
1694460000000|2023-09-11 19:20:00|53.7|52.7|53.74|52.74|53.85|52.85|53.48|52.48|202
1694460300000|2023-09-11 19:25:00|53.73|52.73|53.75|52.75|53.77|52.77|53.63|52.63|86
1694460600000|2023-09-11 19:30:00|53.74|52.74|53.66|52.66|53.78|52.78|53.64|52.64|71
1694460900000|2023-09-11 19:35:00|53.68|52.68|53.38|52.38|53.68|52.68|53.16|52.16|167
1694461200000|2023-09-11 19:40:00|53.39|52.39|53.5|52.5|53.54|52.54|53.37|52.37|151
1694461500000|2023-09-11 19:45:00|53.51|52.51|53.65|52.65|53.67|52.67|53.5|52.5|98
1694461800000|2023-09-11 19:50:00|53.64|52.64|53.48|52.48|53.65|52.65|53.44|52.44|124
1694462100000|2023-09-11 19:55:00|53.49|52.49|53.58|52.58|53.66|52.66|53.48|52.48|57
1694462400000|2023-09-11 20:00:00|53.57|52.57|53.66|52.66|53.67|52.67|53.36|52.36|228
1694462700000|2023-09-11 20:05:00|53.65|52.65|53.78|52.78|53.78|52.78|53.59|52.59|87
1694463000000|2023-09-11 20:10:00|53.77|52.77|53.82|52.82|53.83|52.83|53.7|52.7|78
1694463300000|2023-09-11 20:15:00|53.81|52.81|53.8|52.8|53.89|52.89|53.8|52.8|32
1694463600000|2023-09-11 20:20:00|53.81|52.81|53.85|52.85|53.85|52.85|53.78|52.78|67
1694463900000|2023-09-11 20:25:00|53.86|52.86|53.84|52.84|53.88|52.88|53.83|52.83|56
1694464200000|2023-09-11 20:30:00|53.85|52.85|53.89|52.89|53.93|52.93|53.84|52.84|25
1694464500000|2023-09-11 20:35:00|53.9|52.9|53.89|52.89|53.93|52.93|53.89|52.89|20
1694464800000|2023-09-11 20:40:00|53.9|52.9|53.92|52.92|53.94|52.94|53.88|52.88|18
1694465100000|2023-09-11 20:45:00|53.9|52.9|53.9|52.9|53.94|52.94|53.89|52.89|26
1694465400000|2023-09-11 20:50:00|53.91|52.91|53.92|52.92|53.94|52.94|53.91|52.91|10
1694465700000|2023-09-11 20:55:00|53.91|52.91|53.89|52.89|53.91|52.91|53.87|52.87|15
1694466000000|2023-09-11 21:00:00|53.91|52.91|53.89|52.89|53.93|52.93|53.84|52.84|32
1694466300000|2023-09-11 21:05:00|53.88|52.88|53.87|52.87|53.88|52.88|53.83|52.83|33
1694466600000|2023-09-11 21:10:00|53.88|52.88|54.18|53.18|54.18|53.18|53.88|52.88|47
1694466900000|2023-09-11 21:15:00|54.19|53.19|54.05|53.05|54.19|53.19|54.05|53.05|42
1694467200000|2023-09-11 21:20:00|54.04|53.04|54.06|53.06|54.08|53.08|53.99|52.99|74
1694467500000|2023-09-11 21:25:00|54.05|53.05|53.98|52.98|54.06|53.06|53.98|52.98|123
1694467800000|2023-09-11 21:30:00|53.97|52.97|53.94|52.94|53.99|52.99|53.94|52.94|10
1694468100000|2023-09-11 21:35:00|53.95|52.95|53.89|52.89|53.96|52.96|53.88|52.88|20
1694468400000|2023-09-11 21:40:00|53.9|52.9|53.87|52.87|53.9|52.9|53.86|52.86|16
1694468700000|2023-09-11 21:45:00|53.88|52.88|53.95|52.95|53.96|52.96|53.87|52.87|48
1694469000000|2023-09-11 21:50:00|53.96|52.96|53.97|52.97|53.97|52.97|53.96|52.96|8
1694469300000|2023-09-11 21:55:00|53.96|52.96|54.05|53.05|54.05|53.05|53.96|52.96|13
1694469600000|2023-09-11 22:00:00|54.04|53.04|54.07|53.07|54.07|53.07|54.04|53.04|14
1694469900000|2023-09-11 22:05:00|54.1|53.1|54.11|53.11|54.11|53.11|54.1|53.1|10
1694470200000|2023-09-11 22:10:00|54.15|53.15|54.19|53.19|54.23|53.23|54.15|53.15|26
1694470500000|2023-09-11 22:15:00|54.18|53.18|54.29|53.29|54.29|53.29|54.18|53.18|27
1694470800000|2023-09-11 22:20:00|54.28|53.28|54.37|53.37|54.37|53.37|54.28|53.28|16
1694471100000|2023-09-11 22:25:00|54.36|53.36|54.35|53.35|54.4|53.4|54.34|53.34|42
1694471400000|2023-09-11 22:30:00|54.36|53.36|54.38|53.38|54.39|53.39|54.35|53.35|39
1694471700000|2023-09-11 22:35:00|54.37|53.37|54.4|53.4|54.4|53.4|54.37|53.37|11
1694472000000|2023-09-11 22:40:00|54.39|53.39|54.38|53.38|54.39|53.39|54.34|53.34|36
1694472300000|2023-09-11 22:45:00|54.37|53.37|54.38|53.38|54.38|53.38|54.37|53.37|14
1694472600000|2023-09-11 22:50:00|54.37|53.37|54.37|53.37|54.39|53.39|54.34|53.34|15
1694472900000|2023-09-11 22:55:00|54.38|53.38|54.41|53.41|54.42|53.42|54.37|53.37|23
1694473200000|2023-09-11 23:00:00|54.4|53.4|54.4|53.4|54.41|53.41|54.39|53.39|15
1694473500000|2023-09-11 23:05:00|54.41|53.41|54.43|53.43|54.43|53.43|54.41|53.41|3
1694473800000|2023-09-11 23:10:00|54.42|53.42|54.4|53.4|54.42|53.42|54.4|53.4|2
1694474100000|2023-09-11 23:15:00|54.39|53.39|54.39|53.39|54.4|53.4|54.39|53.39|7
1694474400000|2023-09-11 23:20:00|54.38|53.38|54.37|53.37|54.39|53.39|54.29|53.29|26
1694474700000|2023-09-11 23:25:00|54.36|53.36|54.31|53.31|54.36|53.36|54.29|53.29|24
1694475000000|2023-09-11 23:30:00|54.32|53.32|54.38|53.38|54.39|53.39|54.32|53.32|26
1694475300000|2023-09-11 23:35:00|54.39|53.39|54.59|53.59|54.61|53.61|54.38|53.38|34
1694475600000|2023-09-11 23:40:00|54.58|53.58|54.55|53.55|54.6|53.6|54.54|53.54|17
1694475900000|2023-09-11 23:45:00|54.56|53.56|54.45|53.45|54.57|53.57|54.44|53.44|37
1694476200000|2023-09-11 23:50:00|54.46|53.46|54.52|53.52|54.52|53.52|54.45|53.45|17
1694476500000|2023-09-11 23:55:00|54.51|53.51|54.6|53.6|54.69|53.69|54.51|53.51|48
1694476800000|2023-09-12 00:00:00|54.62|53.62|54.6|53.6|54.68|53.68|54.6|53.6|66
1694477100000|2023-09-12 00:05:00|54.59|53.59|54.61|53.61|54.64|53.64|54.55|53.55|39
1694477400000|2023-09-12 00:10:00|54.6|53.6|54.6|53.6|54.62|53.62|54.59|53.59|23
1694477700000|2023-09-12 00:15:00|54.58|53.58|54.56|53.56|54.59|53.59|54.49|53.49|52
1694478000000|2023-09-12 00:20:00|54.55|53.55|54.56|53.56|54.58|53.58|54.55|53.55|28
1694478300000|2023-09-12 00:25:00|54.55|53.55|54.64|53.64|54.64|53.64|54.55|53.55|33
1694478600000|2023-09-12 00:30:00|54.62|53.62|54.59|53.59|54.66|53.66|54.58|53.58|26
1694478900000|2023-09-12 00:35:00|54.58|53.58|54.67|53.67|54.67|53.67|54.58|53.58|59
1694479200000|2023-09-12 00:40:00|54.65|53.65|54.67|53.67|54.67|53.67|54.65|53.65|7
1694479500000|2023-09-12 00:45:00|54.81|53.81|54.84|53.84|54.85|53.85|54.81|53.81|35
1694479800000|2023-09-12 00:50:00|54.83|53.83|55.3|54.3|55.31|54.31|54.83|53.83|134
1694480100000|2023-09-12 00:55:00|55.29|54.29|55.24|54.24|55.29|54.29|55.19|54.19|79
1694480400000|2023-09-12 01:00:00|55.23|54.23|54.9|53.9|55.26|54.26|54.9|53.9|85
1694480700000|2023-09-12 01:05:00|54.88|53.88|55.01|54.01|55.07|54.07|54.8|53.8|34
1694481000000|2023-09-12 01:10:00|54.98|53.98|54.97|53.97|55.07|54.07|54.96|53.96|64
1694481300000|2023-09-12 01:15:00|54.96|53.96|54.91|53.91|54.98|53.98|54.9|53.9|45
1694481600000|2023-09-12 01:20:00|54.9|53.9|54.8|53.8|54.92|53.92|54.8|53.8|34
1694481900000|2023-09-12 01:25:00|54.81|53.81|54.78|53.78|54.82|53.82|54.7|53.7|48
1694482200000|2023-09-12 01:30:00|54.79|53.79|54.7|53.7|54.79|53.79|54.69|53.69|33
1694482500000|2023-09-12 01:35:00|54.69|53.69|54.71|53.71|54.75|53.75|54.69|53.69|39
1694482800000|2023-09-12 01:40:00|54.7|53.7|54.75|53.75|54.77|53.77|54.7|53.7|30
1694483100000|2023-09-12 01:45:00|54.74|53.74|54.77|53.77|54.78|53.78|54.69|53.69|52
1694483400000|2023-09-12 01:50:00|54.76|53.76|54.7|53.7|54.77|53.77|54.7|53.7|17
1694484000000|2023-09-12 02:00:00|54.66|53.66|54.65|53.65|54.67|53.67|54.63|53.63|12
1694484300000|2023-09-12 02:05:00|54.66|53.66|54.68|53.68|54.68|53.68|54.65|53.65|15
1694484600000|2023-09-12 02:10:00|54.7|53.7|54.73|53.73|54.77|53.77|54.7|53.7|22
1694484900000|2023-09-12 02:15:00|54.75|53.75|54.7|53.7|54.75|53.75|54.7|53.7|2
1694485200000|2023-09-12 02:20:00|54.69|53.69|54.68|53.68|54.7|53.7|54.68|53.68|23
1694485500000|2023-09-12 02:25:00|54.69|53.69|54.69|53.69|54.69|53.69|54.68|53.68|5
1694485800000|2023-09-12 02:30:00|54.68|53.68|54.7|53.7|54.7|53.7|54.68|53.68|23
1694486100000|2023-09-12 02:35:00|54.69|53.69|54.8|53.8|54.8|53.8|54.69|53.69|34
1694486400000|2023-09-12 02:40:00|54.83|53.83|54.7|53.7|54.88|53.88|54.7|53.7|35
1694486700000|2023-09-12 02:45:00|54.71|53.71|54.75|53.75|54.76|53.76|54.7|53.7|19
1694487000000|2023-09-12 02:50:00|54.76|53.76|54.75|53.75|54.76|53.76|54.74|53.74|48
1694487300000|2023-09-12 02:55:00|54.76|53.76|54.75|53.75|54.76|53.76|54.74|53.74|22
1694487600000|2023-09-12 03:00:00|54.74|53.74|54.99|53.99|55.09|54.09|54.74|53.74|96
1694487900000|2023-09-12 03:05:00|55|54|54.99|53.99|55.01|54.01|54.98|53.98|44
1694488200000|2023-09-12 03:10:00|55|54|55.2|54.2|55.24|54.24|54.99|53.99|99
1694488500000|2023-09-12 03:15:00|55.21|54.21|55.58|54.58|55.72|54.72|55.19|54.19|238
1694488800000|2023-09-12 03:20:00|55.59|54.59|55.89|54.89|56.03|55.03|55.59|54.59|233
1694489100000|2023-09-12 03:25:00|55.88|54.88|56.1|55.1|56.36|55.36|55.88|54.88|156
1694489400000|2023-09-12 03:30:00|56.11|55.11|55.93|54.93|56.21|55.21|55.93|54.93|223
1694489700000|2023-09-12 03:35:00|55.91|54.91|56|55|56.06|55.06|55.9|54.9|134
1694490000000|2023-09-12 03:40:00|55.99|54.99|55.89|54.89|56.04|55.04|55.87|54.87|113
1694490300000|2023-09-12 03:45:00|55.88|54.88|55.69|54.69|55.9|54.9|55.69|54.69|105
1694490600000|2023-09-12 03:50:00|55.7|54.7|55.96|54.96|55.96|54.96|55.69|54.69|46
1694490900000|2023-09-12 03:55:00|55.95|54.95|56.05|55.05|56.16|55.16|55.95|54.95|70
1694491200000|2023-09-12 04:00:00|56.06|55.06|56.09|55.09|56.24|55.24|56.06|55.06|132
1694491500000|2023-09-12 04:05:00|56.1|55.1|56|55|56.1|55.1|55.96|54.96|100
1694491800000|2023-09-12 04:10:00|56.03|55.03|56.01|55.01|56.06|55.06|55.99|54.99|69
1694492100000|2023-09-12 04:15:00|56.02|55.02|55.96|54.96|56.03|55.03|55.95|54.95|65
1694492400000|2023-09-12 04:20:00|55.97|54.97|56.01|55.01|56.04|55.04|55.95|54.95|40
1694492700000|2023-09-12 04:25:00|56.02|55.02|56.06|55.06|56.08|55.08|56|55|19
1694493000000|2023-09-12 04:30:00|56.07|55.07|55.98|54.98|56.08|55.08|55.95|54.95|48
1694493300000|2023-09-12 04:35:00|55.99|54.99|55.98|54.98|55.99|54.99|55.96|54.96|32
1694493600000|2023-09-12 04:40:00|55.97|54.97|56.19|55.19|56.51|55.51|55.97|54.97|130
1694493900000|2023-09-12 04:45:00|56.18|55.18|56.17|55.17|56.25|55.25|56.15|55.15|77
1694494200000|2023-09-12 04:50:00|56.16|55.16|56.09|55.09|56.18|55.18|56.09|55.09|66
1694494500000|2023-09-12 04:55:00|56.05|55.05|55.86|54.86|56.05|55.05|55.86|54.86|67
1694494800000|2023-09-12 05:00:00|55.87|54.87|55.72|54.72|55.87|54.87|55.59|54.59|185
1694495100000|2023-09-12 05:05:00|55.73|54.73|55.71|54.71|55.76|54.76|55.67|54.67|106
1694495400000|2023-09-12 05:10:00|55.72|54.72|55.72|54.72|55.73|54.73|55.59|54.59|103
1694495700000|2023-09-12 05:15:00|55.73|54.73|55.67|54.67|55.73|54.73|55.66|54.66|63
1694496000000|2023-09-12 05:20:00|55.68|54.68|55.73|54.73|55.76|54.76|55.67|54.67|68
1694496300000|2023-09-12 05:25:00|55.72|54.72|55.72|54.72|55.73|54.73|55.71|54.71|33
1694496600000|2023-09-12 05:30:00|55.73|54.73|55.71|54.71|55.76|54.76|55.69|54.69|60
1694496900000|2023-09-12 05:35:00|55.72|54.72|55.76|54.76|55.84|54.84|55.69|54.69|75
1694497200000|2023-09-12 05:40:00|55.77|54.77|55.75|54.75|55.78|54.78|55.74|54.74|21
1694497500000|2023-09-12 05:45:00|55.76|54.76|55.95|54.95|55.96|54.96|55.75|54.75|54
1694497800000|2023-09-12 05:50:00|55.91|54.91|55.91|54.91|55.95|54.95|55.88|54.88|36
1694498100000|2023-09-12 05:55:00|55.9|54.9|55.96|54.96|55.97|54.97|55.88|54.88|35
1694498400000|2023-09-12 06:00:00|55.97|54.97|56.08|55.08|56.11|55.11|55.97|54.97|55
1694498700000|2023-09-12 06:05:00|56.09|55.09|56.09|55.09|56.15|55.15|56.09|55.09|62
1694499000000|2023-09-12 06:10:00|56.1|55.1|56.03|55.03|56.1|55.1|56|55|61
1694499300000|2023-09-12 06:15:00|56.04|55.04|55.96|54.96|56.06|55.06|55.95|54.95|43
1694499600000|2023-09-12 06:20:00|55.95|54.95|55.96|54.96|56.03|55.03|55.95|54.95|39
1694499900000|2023-09-12 06:25:00|55.97|54.97|55.98|54.98|56.04|55.04|55.97|54.97|41
1694500200000|2023-09-12 06:30:00|55.99|54.99|56.05|55.05|56.05|55.05|55.97|54.97|44
1694500500000|2023-09-12 06:35:00|56.04|55.04|56.01|55.01|56.05|55.05|56|55|20
1694500800000|2023-09-12 06:40:00|56|55|55.87|54.87|56.01|55.01|55.85|54.85|21
1694501100000|2023-09-12 06:45:00|55.86|54.86|55.85|54.85|55.86|54.86|55.85|54.85|8
1694501400000|2023-09-12 06:50:00|55.86|54.86|55.9|54.9|55.94|54.94|55.86|54.86|26
1694501700000|2023-09-12 06:55:00|55.89|54.89|55.93|54.93|55.93|54.93|55.84|54.84|23
1694502000000|2023-09-12 07:00:00|55.94|54.94|56.01|55.01|56.04|55.04|55.94|54.94|44
1694502300000|2023-09-12 07:05:00|56|55|56.02|55.02|56.05|55.05|56|55|25
1694502600000|2023-09-12 07:10:00|56.03|55.03|55.83|54.83|56.04|55.04|55.77|54.77|59
1694502900000|2023-09-12 07:15:00|55.84|54.84|55.8|54.8|55.85|54.85|55.8|54.8|25
1694503200000|2023-09-12 07:20:00|55.81|54.81|55.75|54.75|55.85|54.85|55.75|54.75|50
1694503500000|2023-09-12 07:25:00|55.74|54.74|55.77|54.77|55.78|54.78|55.7|54.7|25
1694503800000|2023-09-12 07:30:00|55.78|54.78|55.88|54.88|55.89|54.89|55.76|54.76|40
1694504100000|2023-09-12 07:35:00|55.92|54.92|55.96|54.96|56.07|55.07|55.92|54.92|23
1694504400000|2023-09-12 07:40:00|55.97|54.97|56|55|56.06|55.06|55.97|54.97|38
1694504700000|2023-09-12 07:45:00|56.01|55.01|56.05|55.05|56.07|55.07|55.99|54.99|63
1694505000000|2023-09-12 07:50:00|56.04|55.04|56|55|56.05|55.05|55.98|54.98|46
1694505300000|2023-09-12 07:55:00|56.02|55.02|55.98|54.98|56.02|55.02|55.94|54.94|51
1694505600000|2023-09-12 08:00:00|55.99|54.99|56.21|55.21|56.22|55.22|55.99|54.99|22
1694505900000|2023-09-12 08:05:00|56.22|55.22|56.18|55.18|56.22|55.22|56.16|55.16|42
1694506200000|2023-09-12 08:10:00|56.17|55.17|56.25|55.25|56.27|55.27|56.14|55.14|27
1694506500000|2023-09-12 08:15:00|56.26|55.26|56.25|55.25|56.36|55.36|56.25|55.25|32
1694506800000|2023-09-12 08:20:00|56.26|55.26|56.19|55.19|56.27|55.27|56.14|55.14|36
1694507100000|2023-09-12 08:25:00|56.2|55.2|56.24|55.24|56.25|55.25|56.19|55.19|27
1694507400000|2023-09-12 08:30:00|56.25|55.25|56.19|55.19|56.25|55.25|56.18|55.18|24
1694507700000|2023-09-12 08:35:00|56.18|55.18|56.18|55.18|56.19|55.19|56.18|55.18|5
1694508000000|2023-09-12 08:40:00|56.15|55.15|56.14|55.14|56.16|55.16|56.13|55.13|34
1694508300000|2023-09-12 08:45:00|56.15|55.15|56.13|55.13|56.15|55.15|56.13|55.13|25
1694508600000|2023-09-12 08:50:00|56.14|55.14|56.03|55.03|56.14|55.14|56.02|55.02|28
1694508900000|2023-09-12 08:55:00|56.02|55.02|55.81|54.81|56.03|55.03|55.79|54.79|84
1694509200000|2023-09-12 09:00:00|55.82|54.82|55.9|54.9|55.96|54.96|55.8|54.8|54
1694509500000|2023-09-12 09:05:00|55.91|54.91|55.92|54.92|55.96|54.96|55.89|54.89|29
1694509800000|2023-09-12 09:10:00|55.93|54.93|55.89|54.89|55.93|54.93|55.89|54.89|27
1694510100000|2023-09-12 09:15:00|55.97|54.97|56.08|55.08|56.14|55.14|55.97|54.97|31
1694510400000|2023-09-12 09:20:00|56.09|55.09|56.11|55.11|56.15|55.15|56.08|55.08|49
1694510700000|2023-09-12 09:25:00|56.12|55.12|56.15|55.15|56.16|55.16|56.1|55.1|12
1694511000000|2023-09-12 09:30:00|56.16|55.16|56.18|55.18|56.2|55.2|56.16|55.16|28
1694511300000|2023-09-12 09:35:00|56.19|55.19|56.29|55.29|56.32|55.32|56.18|55.18|56
1694511600000|2023-09-12 09:40:00|56.28|55.28|56.35|55.35|56.35|55.35|56.27|55.27|37
1694511900000|2023-09-12 09:45:00|56.36|55.36|56.36|55.36|56.4|55.4|56.35|55.35|44
1694512200000|2023-09-12 09:50:00|56.35|55.35|56.38|55.38|56.39|55.39|56.35|55.35|55
1694512500000|2023-09-12 09:55:00|56.39|55.39|56.47|55.47|56.48|55.48|56.38|55.38|85
1694512800000|2023-09-12 10:00:00|56.48|55.48|56.47|55.47|56.48|55.48|56.44|55.44|50
1694513100000|2023-09-12 10:05:00|56.46|55.46|56.39|55.39|56.47|55.47|56.37|55.37|39
1694513400000|2023-09-12 10:10:00|56.4|55.4|56.45|55.45|56.46|55.46|56.4|55.4|24
1694513700000|2023-09-12 10:15:00|56.46|55.46|56.55|55.55|56.55|55.55|56.45|55.45|22
1694514000000|2023-09-12 10:20:00|56.54|55.54|57.18|56.18|57.44|56.44|56.54|55.54|395
1694514300000|2023-09-12 10:25:00|57.19|56.19|57.07|56.07|57.21|56.21|56.88|55.88|212
1694514600000|2023-09-12 10:30:00|57.08|56.08|56.9|55.9|57.15|56.15|56.86|55.86|191
1694514900000|2023-09-12 10:35:00|56.89|55.89|56.87|55.87|56.97|55.97|56.79|55.79|172
1694515200000|2023-09-12 10:40:00|56.88|55.88|56.95|55.95|56.98|55.98|56.86|55.86|132
1694515500000|2023-09-12 10:45:00|56.96|55.96|56.95|55.95|56.98|55.98|56.88|55.88|109
1694515800000|2023-09-12 10:50:00|56.96|55.96|57.08|56.08|57.21|56.21|56.96|55.96|96
1694516100000|2023-09-12 10:55:00|57.09|56.09|57.07|56.07|57.16|56.16|57.05|56.05|51
1694516400000|2023-09-12 11:00:00|57.08|56.08|57.06|56.06|57.15|56.15|57.05|56.05|71
1694516700000|2023-09-12 11:05:00|57.05|56.05|57.06|56.06|57.15|56.15|57|56|90
1694517000000|2023-09-12 11:10:00|57.07|56.07|57.01|56.01|57.09|56.09|57|56|62
1694517300000|2023-09-12 11:15:00|57|56|56.9|55.9|57.02|56.02|56.9|55.9|47
1694517600000|2023-09-12 11:20:00|56.86|55.86|56.86|55.86|56.88|55.88|56.84|55.84|24
1694517900000|2023-09-12 11:25:00|56.85|55.85|56.9|55.9|56.93|55.93|56.85|55.85|50
1694518200000|2023-09-12 11:30:00|56.89|55.89|56.85|55.85|56.9|55.9|56.85|55.85|26
1694518500000|2023-09-12 11:35:00|56.84|55.84|56.79|55.79|56.86|55.86|56.78|55.78|45
1694518800000|2023-09-12 11:40:00|56.8|55.8|56.86|55.86|56.87|55.87|56.78|55.78|36
1694519100000|2023-09-12 11:45:00|56.85|55.85|56.86|55.86|56.87|55.87|56.85|55.85|11
1694519400000|2023-09-12 11:50:00|56.87|55.87|56.95|55.95|56.96|55.96|56.87|55.87|29
1694519700000|2023-09-12 11:55:00|56.92|55.92|56.91|55.91|56.92|55.92|56.91|55.91|16
1694520000000|2023-09-12 12:00:00|56.93|55.93|56.93|55.93|56.96|55.96|56.92|55.92|28
1694520300000|2023-09-12 12:05:00|56.92|55.92|57.05|56.05|57.05|56.05|56.92|55.92|44
1694520600000|2023-09-12 12:10:00|57.06|56.06|57.1|56.1|57.14|56.14|57.05|56.05|52
1694520900000|2023-09-12 12:15:00|57.09|56.09|56.84|55.84|57.09|56.09|56.8|55.8|55
1694521200000|2023-09-12 12:20:00|56.83|55.83|56.84|55.84|56.84|55.84|56.8|55.8|42
1694521500000|2023-09-12 12:25:00|56.83|55.83|56.81|55.81|56.84|55.84|56.81|55.81|53
1694521800000|2023-09-12 12:30:00|56.82|55.82|56.81|55.81|56.85|55.85|56.81|55.81|62
1694522100000|2023-09-12 12:35:00|56.82|55.82|56.7|55.7|56.84|55.84|56.7|55.7|28
1694522400000|2023-09-12 12:40:00|56.72|55.72|56.73|55.73|56.75|55.75|56.7|55.7|55
1694522700000|2023-09-12 12:45:00|56.74|55.74|56.55|55.55|56.75|55.75|56.55|55.55|51
1694523000000|2023-09-12 12:50:00|56.56|55.56|56.65|55.65|56.65|55.65|56.56|55.56|57
1694523300000|2023-09-12 12:55:00|56.63|55.63|56.51|55.51|56.63|55.63|56.51|55.51|54
1694523600000|2023-09-12 13:00:00|56.52|55.52|56.49|55.49|56.53|55.53|56.4|55.4|70
1694523900000|2023-09-12 13:05:00|56.5|55.5|56.58|55.58|56.6|55.6|56.49|55.49|64
1694524200000|2023-09-12 13:10:00|56.57|55.57|56.57|55.57|56.59|55.59|56.56|55.56|21
1694524500000|2023-09-12 13:15:00|56.55|55.55|56.3|55.3|56.55|55.55|56.3|55.3|67
1694524800000|2023-09-12 13:20:00|56.29|55.29|56.2|55.2|56.31|55.31|56.18|55.18|76
1694525100000|2023-09-12 13:25:00|56.19|55.19|56.32|55.32|56.32|55.32|56.19|55.19|72
1694525400000|2023-09-12 13:30:00|56.31|55.31|56.27|55.27|56.32|55.32|56.27|55.27|85
1694525700000|2023-09-12 13:35:00|56.28|55.28|56.33|55.33|56.34|55.34|56.27|55.27|73
1694526000000|2023-09-12 13:40:00|56.34|55.34|56.42|55.42|56.45|55.45|56.33|55.33|51
1694526300000|2023-09-12 13:45:00|56.43|55.43|56.54|55.54|56.56|55.56|56.39|55.39|79
1694526600000|2023-09-12 13:50:00|56.55|55.55|56.55|55.55|56.57|55.57|56.47|55.47|137
1694526900000|2023-09-12 13:55:00|56.56|55.56|56.54|55.54|56.56|55.56|56.49|55.49|108
1694527200000|2023-09-12 14:00:00|56.55|55.55|56.41|55.41|56.7|55.7|56.39|55.39|157
1694527500000|2023-09-12 14:05:00|56.4|55.4|56.4|55.4|56.41|55.41|56.37|55.37|93
1694527800000|2023-09-12 14:10:00|56.39|55.39|56.33|55.33|56.41|55.41|56.18|55.18|76
1694528100000|2023-09-12 14:15:00|56.32|55.32|56.35|55.35|56.35|55.35|56.2|55.2|71
1694528400000|2023-09-12 14:20:00|56.36|55.36|56.28|55.28|56.36|55.36|56.28|55.28|39
1694528700000|2023-09-12 14:25:00|56.25|55.25|55.97|54.97|56.25|55.25|55.97|54.97|110
1694529000000|2023-09-12 14:30:00|55.98|54.98|56.23|55.23|56.24|55.24|55.97|54.97|119
1694529300000|2023-09-12 14:35:00|56.24|55.24|56.1|55.1|56.3|55.3|56.1|55.1|80
1694529600000|2023-09-12 14:40:00|56.09|55.09|55.94|54.94|56.1|55.1|55.89|54.89|142
1694529900000|2023-09-12 14:45:00|55.95|54.95|55.86|54.86|56.04|55.04|55.81|54.81|115
1694530200000|2023-09-12 14:50:00|55.87|54.87|55.89|54.89|55.96|54.96|55.81|54.81|129
1694530500000|2023-09-12 14:55:00|55.88|54.88|55.9|54.9|55.96|54.96|55.88|54.88|75
1694530800000|2023-09-12 15:00:00|55.91|54.91|55.83|54.83|55.96|54.96|55.8|54.8|77
1694531100000|2023-09-12 15:05:00|55.82|54.82|55.79|54.79|55.85|54.85|55.78|54.78|45
1694531400000|2023-09-12 15:10:00|55.78|54.78|55.73|54.73|55.78|54.78|55.72|54.72|36
1694531700000|2023-09-12 15:15:00|55.74|54.74|55.81|54.81|55.81|54.81|55.7|54.7|49
1694532000000|2023-09-12 15:20:00|55.82|54.82|55.79|54.79|55.83|54.83|55.69|54.69|57
1694532300000|2023-09-12 15:25:00|55.8|54.8|55.88|54.88|55.89|54.89|55.79|54.79|67
1694532600000|2023-09-12 15:30:00|55.89|54.89|55.8|54.8|55.89|54.89|55.79|54.79|60
1694532900000|2023-09-12 15:35:00|55.79|54.79|55.89|54.89|55.91|54.91|55.78|54.78|100
1694533200000|2023-09-12 15:40:00|55.9|54.9|55.89|54.89|55.91|54.91|55.87|54.87|52
1694533500000|2023-09-12 15:45:00|55.9|54.9|55.79|54.79|55.9|54.9|55.79|54.79|64
1694533800000|2023-09-12 15:50:00|55.8|54.8|55.81|54.81|55.86|54.86|55.8|54.8|48
1694534100000|2023-09-12 15:55:00|55.82|54.82|55.85|54.85|55.87|54.87|55.79|54.79|49
1694534400000|2023-09-12 16:00:00|55.84|54.84|56.01|55.01|56.02|55.02|55.8|54.8|71
1694534700000|2023-09-12 16:05:00|56|55|55.92|54.92|56.1|55.1|55.91|54.91|116
1694535000000|2023-09-12 16:10:00|55.91|54.91|55.89|54.89|55.95|54.95|55.87|54.87|69
1694535300000|2023-09-12 16:15:00|55.88|54.88|55.91|54.91|55.92|54.92|55.8|54.8|45
1694535600000|2023-09-12 16:20:00|55.9|54.9|55.99|54.99|56.13|55.13|55.89|54.89|108
1694535900000|2023-09-12 16:25:00|56|55|56.21|55.21|56.25|55.25|56|55|149
1694536200000|2023-09-12 16:30:00|56.22|55.22|56.24|55.24|56.53|55.53|56.08|55.08|275
1694536500000|2023-09-12 16:35:00|56.21|55.21|56.11|55.11|56.24|55.24|56.07|55.07|83
1694536800000|2023-09-12 16:40:00|56.12|55.12|56.02|55.02|56.12|55.12|55.97|54.97|124
1694537100000|2023-09-12 16:45:00|55.98|54.98|56|55|56.03|55.03|55.97|54.97|77
1694537400000|2023-09-12 16:50:00|56.01|55.01|55.93|54.93|56.04|55.04|55.93|54.93|59
1694537700000|2023-09-12 16:55:00|55.92|54.92|55.8|54.8|55.95|54.95|55.68|54.68|88
1694538000000|2023-09-12 17:00:00|55.79|54.79|55.51|54.51|55.82|54.82|55.5|54.5|99
1694538300000|2023-09-12 17:05:00|55.52|54.52|55.5|54.5|55.55|54.55|55.48|54.48|31
1694538600000|2023-09-12 17:10:00|55.52|54.52|55.46|54.46|55.53|54.53|55.45|54.45|21
1694538900000|2023-09-12 17:15:00|55.45|54.45|55.16|54.16|55.45|54.45|54.82|53.82|169
1694539200000|2023-09-12 17:20:00|55.17|54.17|55.32|54.32|55.34|54.34|55.16|54.16|187
1694539500000|2023-09-12 17:25:00|55.31|54.31|55.38|54.38|55.39|54.39|55.29|54.29|111
1694539800000|2023-09-12 17:30:00|55.37|54.37|55.3|54.3|55.42|54.42|55.3|54.3|104
1694540100000|2023-09-12 17:35:00|55.29|54.29|55.23|54.23|55.3|54.3|55.19|54.19|42
1694540400000|2023-09-12 17:40:00|55.24|54.24|55.3|54.3|55.35|54.35|55.24|54.24|49
1694540700000|2023-09-12 17:45:00|55.29|54.29|55.31|54.31|55.35|54.35|55.29|54.29|45
1694541000000|2023-09-12 17:50:00|55.32|54.32|55.22|54.22|55.42|54.42|55.2|54.2|49
1694541300000|2023-09-12 17:55:00|55.24|54.24|55.09|54.09|55.24|54.24|55.09|54.09|44
1694541600000|2023-09-12 18:00:00|55.1|54.1|55.12|54.12|55.14|54.14|55|54|71
1694541900000|2023-09-12 18:05:00|55.11|54.11|55.13|54.13|55.14|54.14|55.09|54.09|29
1694542200000|2023-09-12 18:10:00|55.12|54.12|55.15|54.15|55.15|54.15|55.1|54.1|42
1694542500000|2023-09-12 18:15:00|55.14|54.14|55.2|54.2|55.25|54.25|55.13|54.13|68
1694542800000|2023-09-12 18:20:00|55.21|54.21|55.1|54.1|55.21|54.21|55.1|54.1|61
1694543100000|2023-09-12 18:25:00|55.11|54.11|55.09|54.09|55.13|54.13|55.05|54.05|76
1694543400000|2023-09-12 18:30:00|55.08|54.08|55|54|55.18|54.18|55|54|42
1694543700000|2023-09-12 18:35:00|55.01|54.01|55|54|55.06|54.06|54.99|53.99|50
1694544000000|2023-09-12 18:40:00|54.99|53.99|54.92|53.92|55|54|54.9|53.9|65
1694544300000|2023-09-12 18:45:00|54.91|53.91|54.92|53.92|54.95|53.95|54.9|53.9|15
1694544600000|2023-09-12 18:50:00|54.93|53.93|54.93|53.93|54.93|53.93|54.88|53.88|50
1694544900000|2023-09-12 18:55:00|54.94|53.94|55|54|55.06|54.06|54.93|53.93|45
1694545200000|2023-09-12 19:00:00|55.01|54.01|55.02|54.02|55.06|54.06|54.99|53.99|59
1694545500000|2023-09-12 19:05:00|55|54|55.06|54.06|55.07|54.07|55|54|51
1694545800000|2023-09-12 19:10:00|55.07|54.07|55.01|54.01|55.08|54.08|55|54|51
1694546100000|2023-09-12 19:15:00|55|54|55.2|54.2|55.45|54.45|55|54|169
1694546400000|2023-09-12 19:20:00|55.19|54.19|55.18|54.18|55.24|54.24|55.17|54.17|60
1694546700000|2023-09-12 19:25:00|55.19|54.19|55.2|54.2|55.23|54.23|55.19|54.19|60
1694547000000|2023-09-12 19:30:00|55.19|54.19|55.1|54.1|55.21|54.21|55.09|54.09|39
1694547300000|2023-09-12 19:35:00|55.09|54.09|55.12|54.12|55.13|54.13|55.09|54.09|22
1694547600000|2023-09-12 19:40:00|55.13|54.13|55.09|54.09|55.13|54.13|55.09|54.09|22
1694547900000|2023-09-12 19:45:00|55.1|54.1|55.1|54.1|55.11|54.11|55.09|54.09|25
1694548200000|2023-09-12 19:50:00|55.09|54.09|55.11|54.11|55.12|54.12|55.09|54.09|29
1694548500000|2023-09-12 19:55:00|55.1|54.1|55.1|54.1|55.11|54.11|55.09|54.09|49
1694548800000|2023-09-12 20:00:00|55.09|54.09|55.07|54.07|55.11|54.11|55|54|43
1694549100000|2023-09-12 20:05:00|55.08|54.08|55.06|54.06|55.08|54.08|55.06|54.06|13
1694549700000|2023-09-12 20:15:00|55.05|54.05|55.01|54.01|55.07|54.07|55.01|54.01|17
1694550000000|2023-09-12 20:20:00|55.02|54.02|54.99|53.99|55.02|54.02|54.98|53.98|38
1694550300000|2023-09-12 20:25:00|55|54|55|54|55|54|54.99|53.99|15
1694550600000|2023-09-12 20:30:00|55.01|54.01|55.16|54.16|55.16|54.16|55|54|32
1694550900000|2023-09-12 20:35:00|55.15|54.15|55.1|54.1|55.16|54.16|55.1|54.1|29
1694551200000|2023-09-12 20:40:00|55.09|54.09|55.11|54.11|55.12|54.12|55.09|54.09|13
1694551500000|2023-09-12 20:45:00|55.12|54.12|55.1|54.1|55.12|54.12|55.1|54.1|10
1694551800000|2023-09-12 20:50:00|55.11|54.11|55.09|54.09|55.11|54.11|55.08|54.08|25
1694552100000|2023-09-12 20:55:00|55.1|54.1|55.24|54.24|55.25|54.25|55.09|54.09|17
1694552400000|2023-09-12 21:00:00|55.23|54.23|55.19|54.19|55.23|54.23|55.17|54.17|24
1694552700000|2023-09-12 21:05:00|55.18|54.18|55.29|54.29|55.29|54.29|55.18|54.18|56
1694553000000|2023-09-12 21:10:00|55.3|54.3|55.38|54.38|55.43|54.43|55.29|54.29|35
1694553300000|2023-09-12 21:15:00|55.39|54.39|55.38|54.38|55.39|54.39|55.38|54.38|2
1694553600000|2023-09-12 21:20:00|55.39|54.39|55.43|54.43|55.43|54.43|55.39|54.39|11
1694553900000|2023-09-12 21:25:00|55.44|54.44|55.45|54.45|55.45|54.45|55.43|54.43|5
1694554200000|2023-09-12 21:30:00|55.44|54.44|55.44|54.44|55.45|54.45|55.42|54.42|24
1694554500000|2023-09-12 21:35:00|55.43|54.43|55.28|54.28|55.43|54.43|55.27|54.27|94
1694554800000|2023-09-12 21:40:00|55.29|54.29|55.18|54.18|55.3|54.3|55.17|54.17|31
1694555100000|2023-09-12 21:45:00|55.19|54.19|55.23|54.23|55.24|54.24|55.18|54.18|12
1694555400000|2023-09-12 21:50:00|55.24|54.24|55.23|54.23|55.25|54.25|55.23|54.23|26
1694555700000|2023-09-12 21:55:00|55.24|54.24|55.22|54.22|55.24|54.24|55.22|54.22|3
1694556000000|2023-09-12 22:00:00|55.21|54.21|55.14|54.14|55.21|54.21|55.13|54.13|14
1694556300000|2023-09-12 22:05:00|55.13|54.13|55.12|54.12|55.15|54.15|55.06|54.06|16
1694556600000|2023-09-12 22:10:00|55.13|54.13|55.19|54.19|55.22|54.22|55.12|54.12|15
1694556900000|2023-09-12 22:15:00|55.18|54.18|55.21|54.21|55.21|54.21|55.18|54.18|3
1694557200000|2023-09-12 22:20:00|55.2|54.2|55.09|54.09|55.21|54.21|55.07|54.07|13
1694557500000|2023-09-12 22:25:00|55.1|54.1|55.1|54.1|55.13|54.13|55.09|54.09|22
1694557800000|2023-09-12 22:30:00|55.09|54.09|55.11|54.11|55.13|54.13|55.09|54.09|8
1694558100000|2023-09-12 22:35:00|55.12|54.12|55.26|54.26|55.26|54.26|55.12|54.12|7
1694558400000|2023-09-12 22:40:00|55.27|54.27|55.26|54.26|55.32|54.32|55.26|54.26|23
1694558700000|2023-09-12 22:45:00|55.27|54.27|55.27|54.27|55.27|54.27|55.26|54.26|9
1694559000000|2023-09-12 22:50:00|55.28|54.28|55.32|54.32|55.34|54.34|55.28|54.28|15
1694559300000|2023-09-12 22:55:00|55.31|54.31|55.29|54.29|55.34|54.34|55.28|54.28|24
1694559600000|2023-09-12 23:00:00|55.28|54.28|55.21|54.21|55.29|54.29|55.2|54.2|50
1694559900000|2023-09-12 23:05:00|55.2|54.2|55.05|54.05|55.2|54.2|55.04|54.04|59
1694560200000|2023-09-12 23:10:00|55.04|54.04|55.07|54.07|55.08|54.08|54.98|53.98|89
1694560500000|2023-09-12 23:15:00|55.06|54.06|55.13|54.13|55.14|54.14|55.06|54.06|61
1694560800000|2023-09-12 23:20:00|55.14|54.14|55.25|54.25|55.26|54.26|55.14|54.14|15
1694561100000|2023-09-12 23:25:00|55.26|54.26|55.26|54.26|55.26|54.26|55.22|54.22|22
1694561400000|2023-09-12 23:30:00|55.25|54.25|55.26|54.26|55.27|54.27|55.25|54.25|14
1694561700000|2023-09-12 23:35:00|55.27|54.27|55.33|54.33|55.35|54.35|55.27|54.27|7
1694562000000|2023-09-12 23:40:00|55.32|54.32|55.2|54.2|55.32|54.32|55.18|54.18|73
1694562300000|2023-09-12 23:45:00|55.19|54.19|55.26|54.26|55.26|54.26|55.18|54.18|32
1694562600000|2023-09-12 23:50:00|55.25|54.25|55.25|54.25|55.26|54.26|55.2|54.2|44
1694562900000|2023-09-12 23:55:00|55.22|54.22|55.22|54.22|55.23|54.23|55.15|54.15|23
1694563200000|2023-09-13 00:00:00|55.21|54.21|55.13|54.13|55.25|54.25|55.13|54.13|46
1694563500000|2023-09-13 00:05:00|55.09|54.09|55.27|54.27|55.27|54.27|55.09|54.09|25
1694563800000|2023-09-13 00:10:00|55.28|54.28|55.29|54.29|55.43|54.43|55.27|54.27|38
1694564100000|2023-09-13 00:15:00|55.3|54.3|55.32|54.32|55.34|54.34|55.29|54.29|31
1694564400000|2023-09-13 00:20:00|55.33|54.33|55.46|54.46|55.46|54.46|55.32|54.32|14
1694564700000|2023-09-13 00:25:00|55.45|54.45|55.31|54.31|55.45|54.45|55.3|54.3|23
1694565000000|2023-09-13 00:30:00|55.29|54.29|55.32|54.32|55.37|54.37|55.29|54.29|37
1694565300000|2023-09-13 00:35:00|55.31|54.31|55.45|54.45|55.45|54.45|55.31|54.31|55
1694565600000|2023-09-13 00:40:00|55.46|54.46|55.4|54.4|55.54|54.54|55.39|54.39|42
1694565900000|2023-09-13 00:45:00|55.39|54.39|55.35|54.35|55.4|54.4|55.3|54.3|34
1694566200000|2023-09-13 00:50:00|55.37|54.37|55.41|54.41|55.45|54.45|55.37|54.37|8
1694566500000|2023-09-13 00:55:00|55.4|54.4|55.41|54.41|55.47|54.47|55.39|54.39|39
1694566800000|2023-09-13 01:00:00|55.44|54.44|55.53|54.53|55.53|54.53|55.39|54.39|40
1694567100000|2023-09-13 01:05:00|55.54|54.54|55.65|54.65|55.65|54.65|55.53|54.53|21
1694567400000|2023-09-13 01:10:00|55.63|54.63|55.64|54.64|55.65|54.65|55.61|54.61|14
1694567700000|2023-09-13 01:15:00|55.62|54.62|55.65|54.65|55.65|54.65|55.62|54.62|2
1694568000000|2023-09-13 01:20:00|55.64|54.64|55.6|54.6|55.64|54.64|55.6|54.6|4
1694568300000|2023-09-13 01:25:00|55.59|54.59|55.53|54.53|55.59|54.59|55.45|54.45|34
1694568600000|2023-09-13 01:30:00|55.52|54.52|55.64|54.64|55.64|54.64|55.5|54.5|12
1694568900000|2023-09-13 01:35:00|55.65|54.65|55.61|54.61|55.65|54.65|55.6|54.6|15
1694569200000|2023-09-13 01:40:00|55.6|54.6|55.5|54.5|55.61|54.61|55.4|54.4|87
1694569500000|2023-09-13 01:45:00|55.49|54.49|55.43|54.43|55.5|54.5|55.4|54.4|21
1694569800000|2023-09-13 01:50:00|55.44|54.44|55.57|54.57|55.57|54.57|55.44|54.44|10
1694570100000|2023-09-13 01:55:00|55.58|54.58|55.59|54.59|55.6|54.6|55.57|54.57|26
1694570400000|2023-09-13 02:00:00|55.58|54.58|55.6|54.6|55.63|54.63|55.56|54.56|22
1694570700000|2023-09-13 02:05:00|55.56|54.56|55.56|54.56|55.58|54.58|55.55|54.55|33
1694571000000|2023-09-13 02:10:00|55.55|54.55|55.65|54.65|55.67|54.67|55.55|54.55|28
1694571300000|2023-09-13 02:15:00|55.64|54.64|55.55|54.55|55.64|54.64|55.54|54.54|29
1694571600000|2023-09-13 02:20:00|55.56|54.56|55.63|54.63|55.63|54.63|55.55|54.55|21
1694571900000|2023-09-13 02:25:00|55.64|54.64|55.66|54.66|55.66|54.66|55.63|54.63|22
1694572200000|2023-09-13 02:30:00|55.65|54.65|55.63|54.63|55.66|54.66|55.63|54.63|14
1694572500000|2023-09-13 02:35:00|55.62|54.62|55.59|54.59|55.63|54.63|55.57|54.57|34
1694572800000|2023-09-13 02:40:00|55.6|54.6|55.64|54.64|55.64|54.64|55.6|54.6|13
1694573100000|2023-09-13 02:45:00|55.65|54.65|55.59|54.59|55.66|54.66|55.59|54.59|34
1694573400000|2023-09-13 02:50:00|55.58|54.58|55.57|54.57|55.59|54.59|55.57|54.57|15
1694573700000|2023-09-13 02:55:00|55.55|54.55|55.46|54.46|55.55|54.55|55.38|54.38|48
1694574000000|2023-09-13 03:00:00|55.45|54.45|55.47|54.47|55.47|54.47|55.4|54.4|23
1694574300000|2023-09-13 03:05:00|55.46|54.46|55.55|54.55|55.55|54.55|55.46|54.46|16
1694574600000|2023-09-13 03:10:00|55.56|54.56|55.52|54.52|55.56|54.56|55.5|54.5|39
1694574900000|2023-09-13 03:15:00|55.51|54.51|55.45|54.45|55.52|54.52|55.45|54.45|31
1694575200000|2023-09-13 03:20:00|55.44|54.44|55.32|54.32|55.44|54.44|55.31|54.31|10
1694575500000|2023-09-13 03:25:00|55.33|54.33|55.22|54.22|55.33|54.33|55.19|54.19|35
1694575800000|2023-09-13 03:30:00|55.23|54.23|55.23|54.23|55.25|54.25|55.23|54.23|9
1694576100000|2023-09-13 03:35:00|55.25|54.25|55.19|54.19|55.25|54.25|55.19|54.19|20
1694576400000|2023-09-13 03:40:00|55.15|54.15|55.03|54.03|55.15|54.15|55|54|16
1694576700000|2023-09-13 03:45:00|55.02|54.02|54.86|53.86|55.03|54.03|54.85|53.85|22
1694577000000|2023-09-13 03:50:00|54.85|53.85|54.95|53.95|54.95|53.95|54.85|53.85|43
1694577300000|2023-09-13 03:55:00|54.94|53.94|55.07|54.07|55.07|54.07|54.94|53.94|20
1694577600000|2023-09-13 04:00:00|55.06|54.06|55.11|54.11|55.15|54.15|55.05|54.05|32
1694577900000|2023-09-13 04:05:00|55.1|54.1|55.1|54.1|55.16|54.16|55.1|54.1|33
1694578200000|2023-09-13 04:10:00|55.09|54.09|55.03|54.03|55.09|54.09|55|54|34
1694578500000|2023-09-13 04:15:00|55.02|54.02|55.03|54.03|55.05|54.05|55|54|27
1694578800000|2023-09-13 04:20:00|55.04|54.04|55.17|54.17|55.18|54.18|55.04|54.04|30
1694579100000|2023-09-13 04:25:00|55.18|54.18|55.21|54.21|55.26|54.26|55.17|54.17|39
1694579400000|2023-09-13 04:30:00|55.2|54.2|55.26|54.26|55.26|54.26|55.2|54.2|23
1694579700000|2023-09-13 04:35:00|55.25|54.25|55.24|54.24|55.26|54.26|55.2|54.2|31
1694580000000|2023-09-13 04:40:00|55.25|54.25|55.25|54.25|55.27|54.27|55.2|54.2|20
1694580300000|2023-09-13 04:45:00|55.26|54.26|55.3|54.3|55.3|54.3|55.26|54.26|11
1694580600000|2023-09-13 04:50:00|55.29|54.29|55.29|54.29|55.3|54.3|55.28|54.28|13
1694580900000|2023-09-13 04:55:00|55.28|54.28|55.27|54.27|55.29|54.29|55.26|54.26|46
1694581200000|2023-09-13 05:00:00|55.28|54.28|55.31|54.31|55.31|54.31|55.27|54.27|8
1694581500000|2023-09-13 05:05:00|55.3|54.3|55.16|54.16|55.31|54.31|55.15|54.15|25
1694581800000|2023-09-13 05:10:00|55.15|54.15|55.2|54.2|55.2|54.2|55.09|54.09|42
1694582100000|2023-09-13 05:15:00|55.21|54.21|55.08|54.08|55.21|54.21|55.08|54.08|60
1694582400000|2023-09-13 05:20:00|55.09|54.09|55.01|54.01|55.1|54.1|54.96|53.96|111
1694582700000|2023-09-13 05:25:00|55|54|55|54|55.06|54.06|54.99|53.99|60
1694583000000|2023-09-13 05:30:00|54.99|53.99|54.84|53.84|55.01|54.01|54.79|53.79|57
1694583300000|2023-09-13 05:35:00|54.83|53.83|54.92|53.92|54.95|53.95|54.83|53.83|33
1694583600000|2023-09-13 05:40:00|54.93|53.93|54.88|53.88|54.93|53.93|54.87|53.87|16
1694583900000|2023-09-13 05:45:00|54.87|53.87|54.96|53.96|54.97|53.97|54.87|53.87|40
1694584200000|2023-09-13 05:50:00|54.95|53.95|55|54|55.02|54.02|54.91|53.91|38
1694584500000|2023-09-13 05:55:00|55.01|54.01|54.98|53.98|55.01|54.01|54.98|53.98|17
1694584800000|2023-09-13 06:00:00|54.97|53.97|54.93|53.93|54.98|53.98|54.9|53.9|34
1694585100000|2023-09-13 06:05:00|54.92|53.92|54.87|53.87|54.95|53.95|54.87|53.87|39
1694585400000|2023-09-13 06:10:00|54.86|53.86|54.94|53.94|54.94|53.94|54.86|53.86|19
1694585700000|2023-09-13 06:15:00|54.93|53.93|55.01|54.01|55.03|54.03|54.93|53.93|26
1694586000000|2023-09-13 06:20:00|55|54|55.01|54.01|55.05|54.05|55|54|24
1694586300000|2023-09-13 06:25:00|55.04|54.04|55.1|54.1|55.14|54.14|55.04|54.04|29
1694586600000|2023-09-13 06:30:00|55.11|54.11|55.07|54.07|55.11|54.11|55.05|54.05|28
1694586900000|2023-09-13 06:35:00|55.06|54.06|55.06|54.06|55.06|54.06|55.05|54.05|5
1694587200000|2023-09-13 06:40:00|55.07|54.07|55.16|54.16|55.18|54.18|55.07|54.07|34
1694587500000|2023-09-13 06:45:00|55.15|54.15|55.15|54.15|55.16|54.16|55.15|54.15|5
1694587800000|2023-09-13 06:50:00|55.16|54.16|55.27|54.27|55.28|54.28|55.16|54.16|25
1694588100000|2023-09-13 06:55:00|55.28|54.28|55.29|54.29|55.32|54.32|55.25|54.25|70
1694588400000|2023-09-13 07:00:00|55.3|54.3|55.31|54.31|55.35|54.35|55.29|54.29|41
1694588700000|2023-09-13 07:05:00|55.32|54.32|55.3|54.3|55.34|54.34|55.3|54.3|40
1694589000000|2023-09-13 07:10:00|55.31|54.31|55.31|54.31|55.34|54.34|55.3|54.3|44
1694589300000|2023-09-13 07:15:00|55.34|54.34|55.34|54.34|55.36|54.36|55.29|54.29|49
1694589900000|2023-09-13 07:25:00|55.35|54.35|55.36|54.36|55.37|54.37|55.35|54.35|32
1694590200000|2023-09-13 07:30:00|55.37|54.37|55.39|54.39|55.43|54.43|55.37|54.37|13
1694590500000|2023-09-13 07:35:00|55.4|54.4|57.22|56.22|57.29|56.29|55.39|54.39|147
1694590800000|2023-09-13 07:40:00|57.24|56.24|55.53|54.53|57.26|56.26|55.18|54.18|413
1694591100000|2023-09-13 07:45:00|55.52|54.52|55.56|54.56|55.6|54.6|55.26|54.26|383
1694591400000|2023-09-13 07:50:00|55.55|54.55|55.57|54.57|55.67|54.67|55.38|54.38|315
1694591700000|2023-09-13 07:55:00|55.58|54.58|55.49|54.49|55.66|54.66|55.37|54.37|186
1694592000000|2023-09-13 08:00:00|55.5|54.5|55.68|54.68|55.69|54.69|55.41|54.41|143
1694592300000|2023-09-13 08:05:00|55.69|54.69|56.11|55.11|56.25|55.25|55.68|54.68|129
1694592600000|2023-09-13 08:10:00|56.1|55.1|55.93|54.93|56.12|55.12|55.92|54.92|104
1694592900000|2023-09-13 08:15:00|55.94|54.94|55.92|54.92|55.96|54.96|55.78|54.78|133
1694593200000|2023-09-13 08:20:00|55.91|54.91|55.96|54.96|55.97|54.97|55.89|54.89|94
1694593500000|2023-09-13 08:25:00|55.97|54.97|55.93|54.93|56.02|55.02|55.89|54.89|65
1694593800000|2023-09-13 08:30:00|55.94|54.94|55.9|54.9|56.04|55.04|55.9|54.9|86
1694594100000|2023-09-13 08:35:00|55.89|54.89|55.94|54.94|55.96|54.96|55.8|54.8|56
1694594400000|2023-09-13 08:40:00|55.95|54.95|55.91|54.91|56.01|55.01|55.9|54.9|53
1694594700000|2023-09-13 08:45:00|55.92|54.92|55.9|54.9|55.95|54.95|55.89|54.89|33
1694595000000|2023-09-13 08:50:00|55.89|54.89|55.88|54.88|55.97|54.97|55.87|54.87|34
1694595300000|2023-09-13 08:55:00|55.89|54.89|55.89|54.89|55.91|54.91|55.8|54.8|49
1694595600000|2023-09-13 09:00:00|55.9|54.9|55.8|54.8|55.91|54.91|55.79|54.79|52
1694595900000|2023-09-13 09:05:00|55.79|54.79|55.78|54.78|55.8|54.8|55.69|54.69|60
1694596200000|2023-09-13 09:10:00|55.79|54.79|55.8|54.8|55.8|54.8|55.77|54.77|32
1694596500000|2023-09-13 09:15:00|55.79|54.79|55.86|54.86|55.87|54.87|55.78|54.78|37
1694596800000|2023-09-13 09:20:00|55.87|54.87|55.88|54.88|55.96|54.96|55.86|54.86|46
1694597100000|2023-09-13 09:25:00|55.93|54.93|56.04|55.04|56.14|55.14|55.93|54.93|69
1694597400000|2023-09-13 09:30:00|56.03|55.03|56.08|55.08|56.08|55.08|55.99|54.99|54
1694597700000|2023-09-13 09:35:00|56.07|55.07|56.17|55.17|56.2|55.2|56.07|55.07|126
1694598000000|2023-09-13 09:40:00|56.16|55.16|56.12|55.12|56.24|55.24|56.1|55.1|100
1694598300000|2023-09-13 09:45:00|56.13|55.13|56.09|55.09|56.13|55.13|56.08|55.08|35
1694598600000|2023-09-13 09:50:00|56.08|55.08|56.17|55.17|56.19|55.19|56.07|55.07|64
1694598900000|2023-09-13 09:55:00|56.18|55.18|56.19|55.19|56.25|55.25|56.09|55.09|77
1694599200000|2023-09-13 10:00:00|56.2|55.2|56.09|55.09|56.25|55.25|56.09|55.09|98
1694599500000|2023-09-13 10:05:00|56.1|55.1|56.06|55.06|56.15|55.15|56.05|55.05|57
1694599800000|2023-09-13 10:10:00|56.05|55.05|56.07|55.07|56.09|55.09|56.05|55.05|21
1694600100000|2023-09-13 10:15:00|56.08|55.08|56.1|55.1|56.11|55.11|56.05|55.05|30
1694600400000|2023-09-13 10:20:00|56.09|55.09|56.09|55.09|56.16|55.16|56.07|55.07|57
1694600700000|2023-09-13 10:25:00|56.08|55.08|55.9|54.9|56.08|55.08|55.9|54.9|52
1694601000000|2023-09-13 10:30:00|55.89|54.89|55.93|54.93|55.96|54.96|55.89|54.89|31
1694601300000|2023-09-13 10:35:00|55.92|54.92|55.85|54.85|55.93|54.93|55.85|54.85|14
1694601600000|2023-09-13 10:40:00|55.87|54.87|55.95|54.95|55.96|54.96|55.85|54.85|29
1694601900000|2023-09-13 10:45:00|55.96|54.96|55.97|54.97|55.97|54.97|55.95|54.95|34
1694602200000|2023-09-13 10:50:00|55.96|54.96|55.99|54.99|56|55|55.95|54.95|25
1694602500000|2023-09-13 10:55:00|56|55|56.03|55.03|56.04|55.04|55.99|54.99|36
1694602800000|2023-09-13 11:00:00|56.04|55.04|56.04|55.04|56.04|55.04|56.01|55.01|22
1694603100000|2023-09-13 11:05:00|56|55|56.02|55.02|56.05|55.05|56|55|18
1694603400000|2023-09-13 11:10:00|56.05|55.05|56.02|55.02|56.05|55.05|56|55|13
1694603700000|2023-09-13 11:15:00|56.03|55.03|56.02|55.02|56.05|55.05|55.97|54.97|37
1694604000000|2023-09-13 11:20:00|56.03|55.03|56.14|55.14|56.15|55.15|56.02|55.02|53
1694604300000|2023-09-13 11:25:00|56.15|55.15|56.17|55.17|56.2|55.2|56.14|55.14|46
1694604600000|2023-09-13 11:30:00|56.18|55.18|56.16|55.16|56.23|55.23|56.09|55.09|38
1694604900000|2023-09-13 11:35:00|56.15|55.15|56.16|55.16|56.18|55.18|56.05|55.05|39
1694605200000|2023-09-13 11:40:00|56.15|55.15|56.23|55.23|56.25|55.25|56.15|55.15|18
1694605500000|2023-09-13 11:45:00|56.24|55.24|56.22|55.22|56.25|55.25|56.21|55.21|17
1694605800000|2023-09-13 11:50:00|56.23|55.23|56.22|55.22|56.25|55.25|56.2|55.2|22
1694606100000|2023-09-13 11:55:00|56.23|55.23|56.19|55.19|56.26|55.26|56.18|55.18|54
1694606400000|2023-09-13 12:00:00|56.2|55.2|56.18|55.18|56.2|55.2|56.18|55.18|15
1694606700000|2023-09-13 12:05:00|56.19|55.19|56.11|55.11|56.19|55.19|56.1|55.1|18
1694607000000|2023-09-13 12:10:00|56.1|55.1|56.12|55.12|56.15|55.15|56.05|55.05|47
1694607300000|2023-09-13 12:15:00|56.13|55.13|56.12|55.12|56.16|55.16|56.1|55.1|39
1694607600000|2023-09-13 12:20:00|56.13|55.13|56.05|55.05|56.18|55.18|56.05|55.05|62
1694607900000|2023-09-13 12:25:00|56.06|55.06|56.06|55.06|56.07|55.07|56.05|55.05|43
1694608200000|2023-09-13 12:30:00|56.07|55.07|55.86|54.86|56.08|55.08|55.77|54.77|256
1694608500000|2023-09-13 12:35:00|55.85|54.85|55.88|54.88|56.14|55.14|55.76|54.76|185
1694608800000|2023-09-13 12:40:00|55.89|54.89|55.74|54.74|55.9|54.9|55.7|54.7|143
1694609100000|2023-09-13 12:45:00|55.75|54.75|55.98|54.98|56.03|55.03|55.72|54.72|113
1694609400000|2023-09-13 12:50:00|55.99|54.99|56|55|56.07|55.07|55.97|54.97|107
1694609700000|2023-09-13 12:55:00|56.01|55.01|56.06|55.06|56.07|55.07|55.99|54.99|59
1694610000000|2023-09-13 13:00:00|56.07|55.07|55.97|54.97|56.07|55.07|55.97|54.97|62
1694610300000|2023-09-13 13:05:00|55.98|54.98|55.98|54.98|56.1|55.1|55.97|54.97|61
1694610600000|2023-09-13 13:10:00|55.99|54.99|55.92|54.92|55.99|54.99|55.91|54.91|47
1694610900000|2023-09-13 13:15:00|55.9|54.9|55.88|54.88|55.9|54.9|55.86|54.86|43
1694611200000|2023-09-13 13:20:00|55.89|54.89|55.94|54.94|55.94|54.94|55.88|54.88|33
1694611500000|2023-09-13 13:25:00|55.93|54.93|55.87|54.87|55.95|54.95|55.86|54.86|56
1694611800000|2023-09-13 13:30:00|55.86|54.86|56.03|55.03|56.05|55.05|55.86|54.86|70
1694612100000|2023-09-13 13:35:00|56.04|55.04|56|55|56.04|55.04|55.99|54.99|71
1694612400000|2023-09-13 13:40:00|56.01|55.01|56.03|55.03|56.08|55.08|56|55|25
1694612700000|2023-09-13 13:45:00|56.02|55.02|56.13|55.13|56.14|55.14|56.02|55.02|56
1694613000000|2023-09-13 13:50:00|56.14|55.14|55.99|54.99|56.15|55.15|55.99|54.99|33
1694613300000|2023-09-13 13:55:00|55.98|54.98|56.05|55.05|56.06|55.06|55.89|54.89|82
1694613600000|2023-09-13 14:00:00|56.06|55.06|55.98|54.98|56.09|55.09|55.98|54.98|57
1694613900000|2023-09-13 14:05:00|55.94|54.94|56.02|55.02|56.05|55.05|55.91|54.91|65
1694614200000|2023-09-13 14:10:00|56.03|55.03|55.97|54.97|56.03|55.03|55.95|54.95|17
1694614500000|2023-09-13 14:15:00|55.96|54.96|55.97|54.97|55.98|54.98|55.95|54.95|22
1694614800000|2023-09-13 14:20:00|55.98|54.98|55.98|54.98|55.98|54.98|55.97|54.97|3
1694615100000|2023-09-13 14:25:00|56.01|55.01|56.07|55.07|56.07|55.07|56|55|29
1694615400000|2023-09-13 14:30:00|56.08|55.08|56.25|55.25|56.25|55.25|56.07|55.07|63
1694615700000|2023-09-13 14:35:00|56.26|55.26|56.34|55.34|56.56|55.56|56.25|55.25|143
1694616000000|2023-09-13 14:40:00|56.35|55.35|56.4|55.4|56.43|55.43|56.34|55.34|101
1694616300000|2023-09-13 14:45:00|56.39|55.39|56.31|55.31|56.4|55.4|56.31|55.31|64
1694616600000|2023-09-13 14:50:00|56.32|55.32|56.28|55.28|56.35|55.35|56.27|55.27|37
1694616900000|2023-09-13 14:55:00|56.27|55.27|56.17|55.17|56.28|55.28|56.15|55.15|65
1694617200000|2023-09-13 15:00:00|56.18|55.18|56.29|55.29|56.31|55.31|56.17|55.17|52
1694617500000|2023-09-13 15:05:00|56.28|55.28|56.32|55.32|56.35|55.35|56.28|55.28|30
1694617800000|2023-09-13 15:10:00|56.31|55.31|56.33|55.33|56.35|55.35|56.29|55.29|64
1694618100000|2023-09-13 15:15:00|56.34|55.34|56.32|55.32|56.34|55.34|56.29|55.29|45
1694618400000|2023-09-13 15:20:00|56.31|55.31|56.32|55.32|56.33|55.33|56.28|55.28|28
1694618700000|2023-09-13 15:25:00|56.33|55.33|56.49|55.49|56.66|55.66|56.3|55.3|114
1694619000000|2023-09-13 15:30:00|56.5|55.5|56.47|55.47|56.54|55.54|56.47|55.47|75
1694619300000|2023-09-13 15:35:00|56.45|55.45|56.46|55.46|56.48|55.48|56.4|55.4|42
1694619600000|2023-09-13 15:40:00|56.47|55.47|56.48|55.48|56.56|55.56|56.45|55.45|43
1694619900000|2023-09-13 15:45:00|56.49|55.49|56.48|55.48|56.57|55.57|56.47|55.47|118
1694620500000|2023-09-13 15:55:00|56.42|55.42|56.43|55.43|56.43|55.43|56.42|55.42|22
1694620800000|2023-09-13 16:00:00|56.44|55.44|56.39|55.39|56.45|55.45|56.38|55.38|42
1694621100000|2023-09-13 16:05:00|56.33|55.33|56.33|55.33|56.33|55.33|56.32|55.32|7
1694621400000|2023-09-13 16:10:00|56.32|55.32|56.31|55.31|56.36|55.36|56.3|55.3|114
1694621700000|2023-09-13 16:15:00|56.32|55.32|56.48|55.48|56.48|55.48|56.32|55.32|87
1694622000000|2023-09-13 16:20:00|56.47|55.47|56.42|55.42|56.53|55.53|56.42|55.42|60
1694622300000|2023-09-13 16:25:00|56.43|55.43|56.42|55.42|56.47|55.47|56.38|55.38|80
1694622600000|2023-09-13 16:30:00|56.43|55.43|56.32|55.32|56.43|55.43|56.29|55.29|114
1694622900000|2023-09-13 16:35:00|56.33|55.33|56.37|55.37|56.37|55.37|56.31|55.31|82
1694623200000|2023-09-13 16:40:00|56.36|55.36|56.35|55.35|56.37|55.37|56.35|55.35|68
1694623500000|2023-09-13 16:45:00|56.33|55.33|56.3|55.3|56.38|55.38|56.3|55.3|150
1694623800000|2023-09-13 16:50:00|56.31|55.31|56.21|55.21|56.31|55.31|56.2|55.2|101
1694624100000|2023-09-13 16:55:00|56.22|55.22|56.2|55.2|56.23|55.23|56.2|55.2|61
1694624400000|2023-09-13 17:00:00|56.17|55.17|56.17|55.17|56.17|55.17|56.16|55.16|19
1694624700000|2023-09-13 17:05:00|56.16|55.16|56.14|55.14|56.18|55.18|56.14|55.14|100
1694625000000|2023-09-13 17:10:00|56.15|55.15|56.1|55.1|56.16|55.16|56.1|55.1|46
1694625300000|2023-09-13 17:15:00|56.11|55.11|56.17|55.17|56.21|55.21|56.11|55.11|31
1694625600000|2023-09-13 17:20:00|56.16|55.16|56.18|55.18|56.19|55.19|56.16|55.16|15
1694625900000|2023-09-13 17:25:00|56.17|55.17|55.82|54.82|56.18|55.18|55.77|54.77|82
1694626200000|2023-09-13 17:30:00|55.81|54.81|55.93|54.93|55.96|54.96|55.8|54.8|131
1694626500000|2023-09-13 17:35:00|55.92|54.92|56.02|55.02|56.28|55.28|55.92|54.92|165
1694626800000|2023-09-13 17:40:00|56.03|55.03|55.88|54.88|56.05|55.05|55.87|54.87|120
1694627100000|2023-09-13 17:45:00|55.87|54.87|55.87|54.87|55.88|54.88|55.85|54.85|109
1694627400000|2023-09-13 17:50:00|55.86|54.86|56.01|55.01|56.03|55.03|55.86|54.86|69
1694627700000|2023-09-13 17:55:00|56|55|55.79|54.79|56|55|55.79|54.79|91
1694628000000|2023-09-13 18:00:00|55.8|54.8|55.9|54.9|55.94|54.94|55.79|54.79|71
1694628300000|2023-09-13 18:05:00|55.89|54.89|55.97|54.97|56|55|55.89|54.89|87
1694628600000|2023-09-13 18:10:00|55.98|54.98|56.01|55.01|56.04|55.04|55.98|54.98|33
1694628900000|2023-09-13 18:15:00|56|55|55.96|54.96|56.03|55.03|55.95|54.95|79
1694629200000|2023-09-13 18:20:00|55.95|54.95|55.76|54.76|55.95|54.95|55.75|54.75|36
1694629500000|2023-09-13 18:25:00|55.75|54.75|55.77|54.77|55.78|54.78|55.75|54.75|52
1694629800000|2023-09-13 18:30:00|55.76|54.76|55.74|54.74|55.77|54.77|55.72|54.72|41
1694630100000|2023-09-13 18:35:00|55.75|54.75|55.75|54.75|55.77|54.77|55.74|54.74|23
1694630400000|2023-09-13 18:40:00|55.76|54.76|55.71|54.71|55.76|54.76|55.71|54.71|7
1694630700000|2023-09-13 18:45:00|55.72|54.72|55.73|54.73|55.75|54.75|55.7|54.7|31
1694631000000|2023-09-13 18:50:00|55.74|54.74|55.68|54.68|55.76|54.76|55.68|54.68|19
1694631300000|2023-09-13 18:55:00|55.63|54.63|55.65|54.65|55.65|54.65|55.6|54.6|25
1694631600000|2023-09-13 19:00:00|55.62|54.62|55.65|54.65|55.67|54.67|55.6|54.6|62
1694631900000|2023-09-13 19:05:00|55.66|54.66|55.77|54.77|55.77|54.77|55.65|54.65|33
1694632200000|2023-09-13 19:10:00|55.76|54.76|55.7|54.7|55.77|54.77|55.7|54.7|37
1694632500000|2023-09-13 19:15:00|55.71|54.71|55.76|54.76|55.76|54.76|55.7|54.7|22
1694632800000|2023-09-13 19:20:00|55.75|54.75|55.83|54.83|55.83|54.83|55.75|54.75|28
1694633100000|2023-09-13 19:25:00|55.82|54.82|55.8|54.8|55.83|54.83|55.79|54.79|24
1694633400000|2023-09-13 19:30:00|55.81|54.81|55.79|54.79|55.85|54.85|55.79|54.79|36
1694633700000|2023-09-13 19:35:00|55.8|54.8|55.79|54.79|55.8|54.8|55.78|54.78|14
1694634000000|2023-09-13 19:40:00|55.78|54.78|55.79|54.79|55.82|54.82|55.78|54.78|38
1694634300000|2023-09-13 19:45:00|55.8|54.8|55.79|54.79|55.8|54.8|55.79|54.79|8
1694634600000|2023-09-13 19:50:00|55.78|54.78|55.77|54.77|55.84|54.84|55.74|54.74|29
1694634900000|2023-09-13 19:55:00|55.78|54.78|55.74|54.74|55.78|54.78|55.72|54.72|14
1694635200000|2023-09-13 20:00:00|55.75|54.75|55.75|54.75|55.76|54.76|55.74|54.74|29
1694635500000|2023-09-13 20:05:00|55.76|54.76|55.84|54.84|55.84|54.84|55.76|54.76|8
1694635800000|2023-09-13 20:10:00|55.85|54.85|55.85|54.85|55.85|54.85|55.85|54.85|1
1694636100000|2023-09-13 20:15:00|55.86|54.86|55.87|54.87|55.89|54.89|55.85|54.85|16
1694636400000|2023-09-13 20:20:00|55.86|54.86|55.86|54.86|55.87|54.87|55.86|54.86|5
1694636700000|2023-09-13 20:25:00|55.87|54.87|55.87|54.87|55.87|54.87|55.86|54.86|3
1694637000000|2023-09-13 20:30:00|55.86|54.86|55.86|54.86|55.87|54.87|55.86|54.86|7
1694637300000|2023-09-13 20:35:00|55.87|54.87|55.88|54.88|55.88|54.88|55.86|54.86|14
1694637600000|2023-09-13 20:40:00|55.89|54.89|55.9|54.9|55.97|54.97|55.88|54.88|20
1694637900000|2023-09-13 20:45:00|55.91|54.91|55.97|54.97|55.98|54.98|55.91|54.91|14
1694638200000|2023-09-13 20:50:00|55.98|54.98|55.98|54.98|55.98|54.98|55.98|54.98|1
1694638500000|2023-09-13 20:55:00|55.99|54.99|55.97|54.97|55.99|54.99|55.96|54.96|5
1694638800000|2023-09-13 21:00:00|55.96|54.96|55.97|54.97|55.97|54.97|55.95|54.95|14
1694639100000|2023-09-13 21:05:00|55.98|54.98|55.97|54.97|55.98|54.98|55.97|54.97|12
1694639400000|2023-09-13 21:10:00|55.96|54.96|55.95|54.95|55.99|54.99|55.95|54.95|9
1694639700000|2023-09-13 21:15:00|55.97|54.97|55.97|54.97|55.97|54.97|55.97|54.97|1
1694640000000|2023-09-13 21:20:00|55.98|54.98|55.99|54.99|55.99|54.99|55.98|54.98|2
1694640300000|2023-09-13 21:25:00|55.98|54.98|55.98|54.98|55.98|54.98|55.97|54.97|3
1694640600000|2023-09-13 21:30:00|55.99|54.99|56.06|55.06|56.07|55.07|55.99|54.99|8
1694640900000|2023-09-13 21:35:00|56.05|55.05|56|55|56.05|55.05|55.99|54.99|35
1694641200000|2023-09-13 21:40:00|55.97|54.97|55.89|54.89|55.97|54.97|55.89|54.89|46
1694641500000|2023-09-13 21:45:00|55.9|54.9|55.88|54.88|55.9|54.9|55.88|54.88|23
1694641800000|2023-09-13 21:50:00|55.89|54.89|55.94|54.94|55.94|54.94|55.88|54.88|7
1694642100000|2023-09-13 21:55:00|55.95|54.95|55.95|54.95|55.95|54.95|55.95|54.95|1
1694642400000|2023-09-13 22:00:00|55.96|54.96|56|55|56.01|55.01|55.95|54.95|20
1694642700000|2023-09-13 22:05:00|55.98|54.98|56|55|56|55|55.98|54.98|5
1694643000000|2023-09-13 22:10:00|56.01|55.01|56.03|55.03|56.03|55.03|56|55|10
1694643300000|2023-09-13 22:15:00|56.02|55.02|56.08|55.08|56.08|55.08|56.01|55.01|23
1694643600000|2023-09-13 22:20:00|56.09|55.09|56.12|55.12|56.12|55.12|56.09|55.09|8
1694643900000|2023-09-13 22:25:00|56.1|55.1|56.14|55.14|56.15|55.15|56.1|55.1|17
1694644200000|2023-09-13 22:30:00|56.15|55.15|56.1|55.1|56.15|55.15|56.1|55.1|15
1694644500000|2023-09-13 22:35:00|56.12|55.12|56.13|55.13|56.15|55.15|56.12|55.12|16
1694644800000|2023-09-13 22:40:00|56.1|55.1|56.08|55.08|56.11|55.11|56.06|55.06|19
1694645100000|2023-09-13 22:45:00|56.07|55.07|56.01|55.01|56.07|55.07|56|55|29
1694645400000|2023-09-13 22:50:00|56|55|55.99|54.99|56.02|55.02|55.97|54.97|21
1694645700000|2023-09-13 22:55:00|55.98|54.98|56.01|55.01|56.05|55.05|55.98|54.98|16
1694646000000|2023-09-13 23:00:00|56.03|55.03|56|55|56.06|55.06|56|55|12
1694646300000|2023-09-13 23:05:00|56.01|55.01|56.1|55.1|56.12|55.12|56.01|55.01|29
1694646600000|2023-09-13 23:10:00|56.09|55.09|56.1|55.1|56.1|55.1|56.09|55.09|4
1694646900000|2023-09-13 23:15:00|56.11|55.11|56.09|55.09|56.16|55.16|56.09|55.09|15
1694647200000|2023-09-13 23:20:00|56.08|55.08|55.98|54.98|56.08|55.08|55.97|54.97|46
1694647500000|2023-09-13 23:25:00|55.99|54.99|56|55|56|55|55.98|54.98|8
1694647800000|2023-09-13 23:30:00|55.99|54.99|55.98|54.98|56|55|55.95|54.95|13
1694648100000|2023-09-13 23:35:00|55.99|54.99|55.93|54.93|55.99|54.99|55.9|54.9|16
1694648400000|2023-09-13 23:40:00|55.94|54.94|55.96|54.96|55.96|54.96|55.9|54.9|13
1694648700000|2023-09-13 23:45:00|55.98|54.98|55.95|54.95|56|55|55.95|54.95|19
1694649000000|2023-09-13 23:50:00|55.96|54.96|55.92|54.92|55.96|54.96|55.91|54.91|12
1694649300000|2023-09-13 23:55:00|55.91|54.91|55.95|54.95|55.95|54.95|55.89|54.89|15
1694649600000|2023-09-14 00:00:00|55.96|54.96|55.91|54.91|55.98|54.98|55.89|54.89|38
1694649900000|2023-09-14 00:05:00|55.92|54.92|55.9|54.9|56|55|55.88|54.88|78
1694650200000|2023-09-14 00:10:00|55.89|54.89|56.04|55.04|56.17|55.17|55.87|54.87|78
1694650500000|2023-09-14 00:15:00|56.03|55.03|56|55|56.07|55.07|55.99|54.99|49
1694650800000|2023-09-14 00:20:00|55.99|54.99|55.92|54.92|55.99|54.99|55.9|54.9|52
1694651100000|2023-09-14 00:25:00|55.94|54.94|55.94|54.94|55.94|54.94|55.88|54.88|47
1694651700000|2023-09-14 00:35:00|56|55|56.2|55.2|56.26|55.26|56|55|88
1694652000000|2023-09-14 00:40:00|56.22|55.22|56.19|55.19|56.26|55.26|56.18|55.18|89
1694652300000|2023-09-14 00:45:00|56.2|55.2|56.4|55.4|56.44|55.44|56.19|55.19|118
1694652600000|2023-09-14 00:50:00|56.39|55.39|56.77|55.77|56.85|55.85|56.39|55.39|147
1694652900000|2023-09-14 00:55:00|56.78|55.78|56.86|55.86|56.87|55.87|56.68|55.68|108
1694653200000|2023-09-14 01:00:00|56.87|55.87|56.81|55.81|56.87|55.87|56.78|55.78|95
1694653500000|2023-09-14 01:05:00|56.82|55.82|56.61|55.61|56.84|55.84|56.61|55.61|84
1694653800000|2023-09-14 01:10:00|56.62|55.62|56.55|55.55|56.63|55.63|56.49|55.49|66
1694654100000|2023-09-14 01:15:00|56.56|55.56|56.26|55.26|56.56|55.56|56.25|55.25|89
1694654400000|2023-09-14 01:20:00|56.25|55.25|56.21|55.21|56.28|55.28|56.16|55.16|130
1694654700000|2023-09-14 01:25:00|56.22|55.22|56.35|55.35|56.36|55.36|56.2|55.2|43
1694655000000|2023-09-14 01:30:00|56.34|55.34|56.37|55.37|56.43|55.43|56.3|55.3|48
1694655300000|2023-09-14 01:35:00|56.36|55.36|56.35|55.35|56.39|55.39|56.35|55.35|28
1694655600000|2023-09-14 01:40:00|56.33|55.33|56.31|55.31|56.33|55.33|56.29|55.29|28
1694655900000|2023-09-14 01:45:00|56.3|55.3|56.09|55.09|56.3|55.3|56.08|55.08|37
1694656200000|2023-09-14 01:50:00|56.08|55.08|56.17|55.17|56.18|55.18|56.08|55.08|44
1694656500000|2023-09-14 01:55:00|56.16|55.16|56.11|55.11|56.17|55.17|56.11|55.11|20
1694656800000|2023-09-14 02:00:00|56.12|55.12|55.95|54.95|56.13|55.13|55.94|54.94|35
1694657100000|2023-09-14 02:05:00|55.94|54.94|56.05|55.05|56.05|55.05|55.89|54.89|32
1694657400000|2023-09-14 02:10:00|56.04|55.04|56.01|55.01|56.05|55.05|56|55|24
1694657700000|2023-09-14 02:15:00|56|55|55.91|54.91|56.01|55.01|55.91|54.91|13
1694658000000|2023-09-14 02:20:00|55.9|54.9|55.8|54.8|55.92|54.92|55.8|54.8|57
1694658300000|2023-09-14 02:25:00|55.79|54.79|55.89|54.89|55.95|54.95|55.79|54.79|21
1694658600000|2023-09-14 02:30:00|55.92|54.92|55.9|54.9|55.95|54.95|55.9|54.9|10
1694658900000|2023-09-14 02:35:00|55.91|54.91|55.95|54.95|55.95|54.95|55.9|54.9|25
1694659200000|2023-09-14 02:40:00|55.96|54.96|56.05|55.05|56.06|55.06|55.95|54.95|16
1694659500000|2023-09-14 02:45:00|56.04|55.04|56.05|55.05|56.06|55.06|56.01|55.01|8
1694659800000|2023-09-14 02:50:00|56.06|55.06|56.05|55.05|56.06|55.06|56.05|55.05|4
1694660100000|2023-09-14 02:55:00|56.06|55.06|56.08|55.08|56.08|55.08|56.06|55.06|16
1694660400000|2023-09-14 03:00:00|56.15|55.15|56.11|55.11|56.16|55.16|56.1|55.1|51
1694660700000|2023-09-14 03:05:00|56.12|55.12|56.13|55.13|56.13|55.13|56.11|55.11|18
1694661000000|2023-09-14 03:10:00|56.12|55.12|56.14|55.14|56.15|55.15|56.12|55.12|9
1694661300000|2023-09-14 03:15:00|56.15|55.15|56.24|55.24|56.25|55.25|56.15|55.15|18
1694661600000|2023-09-14 03:20:00|56.22|55.22|56.19|55.19|56.22|55.22|56.18|55.18|19
1694661900000|2023-09-14 03:25:00|56.15|55.15|56.15|55.15|56.16|55.16|56.15|55.15|3
1694662800000|2023-09-14 03:40:00|56.13|55.13|56.11|55.11|56.13|55.13|56.1|55.1|12
1694663100000|2023-09-14 03:45:00|56.1|55.1|56.11|55.11|56.11|55.11|56.1|55.1|2
1694663400000|2023-09-14 03:50:00|56.12|55.12|56.13|55.13|56.14|55.14|56.11|55.11|5
1694663700000|2023-09-14 03:55:00|56.15|55.15|56.15|55.15|56.15|55.15|56.15|55.15|1
1694664000000|2023-09-14 04:00:00|56.17|55.17|56.17|55.17|56.18|55.18|56.17|55.17|5
1694664300000|2023-09-14 04:05:00|56.18|55.18|56.24|55.24|56.24|55.24|56.18|55.18|5
1694664600000|2023-09-14 04:10:00|56.25|55.25|56.2|55.2|56.25|55.25|56.2|55.2|25
1694664900000|2023-09-14 04:15:00|56.21|55.21|56.19|55.19|56.21|55.21|56.18|55.18|13
1694665200000|2023-09-14 04:20:00|56.18|55.18|56|55|56.18|55.18|56|55|13
1694665500000|2023-09-14 04:25:00|55.99|54.99|56.04|55.04|56.04|55.04|55.97|54.97|32
1694665800000|2023-09-14 04:30:00|56.05|55.05|56.01|55.01|56.05|55.05|56|55|16
1694666100000|2023-09-14 04:35:00|56.02|55.02|56.04|55.04|56.04|55.04|55.99|54.99|38
1694666400000|2023-09-14 04:40:00|56.03|55.03|55.97|54.97|56.06|55.06|55.95|54.95|33
1694666700000|2023-09-14 04:45:00|55.95|54.95|55.89|54.89|55.96|54.96|55.89|54.89|27
1694667000000|2023-09-14 04:50:00|55.9|54.9|55.9|54.9|55.9|54.9|55.89|54.89|15
1694667300000|2023-09-14 04:55:00|55.91|54.91|55.9|54.9|55.92|54.92|55.89|54.89|13
1694667600000|2023-09-14 05:00:00|55.89|54.89|55.96|54.96|55.96|54.96|55.88|54.88|14
1694667900000|2023-09-14 05:05:00|55.97|54.97|55.97|54.97|55.98|54.98|55.97|54.97|3
1694668500000|2023-09-14 05:15:00|55.96|54.96|55.9|54.9|55.96|54.96|55.89|54.89|17
1694668800000|2023-09-14 05:20:00|55.89|54.89|55.84|54.84|55.89|54.89|55.79|54.79|18
1694669100000|2023-09-14 05:25:00|55.83|54.83|55.8|54.8|55.83|54.83|55.79|54.79|28
1694669400000|2023-09-14 05:30:00|55.81|54.81|55.86|54.86|55.86|54.86|55.78|54.78|42
1694669700000|2023-09-14 05:35:00|55.85|54.85|55.85|54.85|55.86|54.86|55.85|54.85|11
1694670000000|2023-09-14 05:40:00|55.86|54.86|55.85|54.85|55.86|54.86|55.85|54.85|2
1694670300000|2023-09-14 05:45:00|55.86|54.86|55.94|54.94|55.94|54.94|55.85|54.85|21
1694670600000|2023-09-14 05:50:00|55.93|54.93|55.93|54.93|55.95|54.95|55.9|54.9|36
1694670900000|2023-09-14 05:55:00|55.9|54.9|55.9|54.9|55.95|54.95|55.9|54.9|6
1694671200000|2023-09-14 06:00:00|55.89|54.89|55.94|54.94|55.94|54.94|55.88|54.88|24
1694671500000|2023-09-14 06:05:00|55.93|54.93|55.93|54.93|55.95|54.95|55.92|54.92|12
1694671800000|2023-09-14 06:10:00|55.94|54.94|55.93|54.93|55.94|54.94|55.92|54.92|48
1694672100000|2023-09-14 06:15:00|55.92|54.92|55.99|54.99|55.99|54.99|55.92|54.92|7
1694672400000|2023-09-14 06:20:00|56|55|55.99|54.99|56|55|55.99|54.99|14
1694672700000|2023-09-14 06:25:00|56|55|56.06|55.06|56.07|55.07|56|55|14
1694673000000|2023-09-14 06:30:00|56.07|55.07|56.06|55.06|56.08|55.08|56.05|55.05|12
1694673300000|2023-09-14 06:35:00|56.05|55.05|56.06|55.06|56.07|55.07|56.05|55.05|4
1694673600000|2023-09-14 06:40:00|56.07|55.07|56.05|55.05|56.07|55.07|56.05|55.05|7
1694673900000|2023-09-14 06:45:00|56.06|55.06|56.06|55.06|56.07|55.07|56.06|55.06|15
1694674200000|2023-09-14 06:50:00|56.05|55.05|56.14|55.14|56.14|55.14|56.05|55.05|9
1694674500000|2023-09-14 06:55:00|56.13|55.13|56.14|55.14|56.15|55.15|56.11|55.11|19
1694674800000|2023-09-14 07:00:00|56.15|55.15|56.14|55.14|56.15|55.15|56.14|55.14|8
1694675100000|2023-09-14 07:05:00|56.15|55.15|56.17|55.17|56.17|55.17|56.14|55.14|20
1694675400000|2023-09-14 07:10:00|56.16|55.16|56.15|55.15|56.16|55.16|56.15|55.15|2
1694675700000|2023-09-14 07:15:00|56.14|55.14|56.12|55.12|56.15|55.15|56.11|55.11|10
1694676000000|2023-09-14 07:20:00|56.15|55.15|56.15|55.15|56.15|55.15|56.15|55.15|1
1694676300000|2023-09-14 07:25:00|56.16|55.16|56.19|55.19|56.19|55.19|56.16|55.16|6
1694676600000|2023-09-14 07:30:00|56.18|55.18|56.23|55.23|56.23|55.23|56.18|55.18|7
1694676900000|2023-09-14 07:35:00|56.24|55.24|56.31|55.31|56.36|55.36|56.24|55.24|19
1694677200000|2023-09-14 07:40:00|56.32|55.32|56.43|55.43|56.43|55.43|56.32|55.32|24
1694677500000|2023-09-14 07:45:00|56.42|55.42|56.45|55.45|56.47|55.47|56.38|55.38|60
1694677800000|2023-09-14 07:50:00|56.44|55.44|56.45|55.45|56.46|55.46|56.42|55.42|14
1694678100000|2023-09-14 07:55:00|56.44|55.44|56.35|55.35|56.44|55.44|56.34|55.34|30
1694678400000|2023-09-14 08:00:00|56.3|55.3|56.3|55.3|56.3|55.3|56.28|55.28|27
1694678700000|2023-09-14 08:05:00|56.31|55.31|56.28|55.28|56.31|55.31|56.28|55.28|20
1694679000000|2023-09-14 08:10:00|56.29|55.29|56.26|55.26|56.29|55.29|56.21|55.21|23
1694679300000|2023-09-14 08:15:00|56.25|55.25|56.25|55.25|56.26|55.26|56.2|55.2|27
1694679600000|2023-09-14 08:20:00|56.26|55.26|56.31|55.31|56.31|55.31|56.26|55.26|12
1694679900000|2023-09-14 08:25:00|56.3|55.3|56.3|55.3|56.31|55.31|56.29|55.29|11
1694680200000|2023-09-14 08:30:00|56.29|55.29|56.3|55.3|56.3|55.3|56.28|55.28|12
1694680500000|2023-09-14 08:35:00|56.29|55.29|56.36|55.36|56.36|55.36|56.28|55.28|16
1694680800000|2023-09-14 08:40:00|56.35|55.35|56.35|55.35|56.37|55.37|56.35|55.35|9
1694681100000|2023-09-14 08:45:00|56.36|55.36|56.25|55.25|56.4|55.4|56.19|55.19|51
1694681400000|2023-09-14 08:50:00|56.21|55.21|56.29|55.29|56.3|55.3|56.2|55.2|32
1694681700000|2023-09-14 08:55:00|56.28|55.28|56.29|55.29|56.31|55.31|56.27|55.27|41
1694682000000|2023-09-14 09:00:00|56.3|55.3|56.29|55.29|56.3|55.3|56.28|55.28|7
1694682300000|2023-09-14 09:05:00|56.3|55.3|56.29|55.29|56.3|55.3|56.28|55.28|6
1694682600000|2023-09-14 09:10:00|56.3|55.3|56.29|55.29|56.3|55.3|56.28|55.28|8
1694682900000|2023-09-14 09:15:00|56.28|55.28|56.28|55.28|56.29|55.29|56.28|55.28|9
1694683200000|2023-09-14 09:20:00|56.27|55.27|56.27|55.27|56.28|55.28|56.27|55.27|7
1694683500000|2023-09-14 09:25:00|56.16|55.16|56.18|55.18|56.18|55.18|56.16|55.16|3
1694683800000|2023-09-14 09:30:00|56.19|55.19|56.2|55.2|56.2|55.2|56.19|55.19|6
1694684100000|2023-09-14 09:35:00|56.21|55.21|56.26|55.26|56.26|55.26|56.19|55.19|30
1694684400000|2023-09-14 09:40:00|56.25|55.25|56.2|55.2|56.26|55.26|56.2|55.2|4
1694684700000|2023-09-14 09:45:00|56.21|55.21|56.24|55.24|56.24|55.24|56.2|55.2|8
1694685000000|2023-09-14 09:50:00|56.26|55.26|56.2|55.2|56.26|55.26|56.19|55.19|40
1694685300000|2023-09-14 09:55:00|56.21|55.21|56.2|55.2|56.21|55.21|56.16|55.16|25
1694685600000|2023-09-14 10:00:00|56.19|55.19|56.2|55.2|56.2|55.2|56.18|55.18|6
1694685900000|2023-09-14 10:05:00|56.21|55.21|56.21|55.21|56.21|55.21|56.2|55.2|9
1694686200000|2023-09-14 10:10:00|56.2|55.2|56.32|55.32|56.32|55.32|56.2|55.2|31
1694686500000|2023-09-14 10:15:00|56.31|55.31|56.3|55.3|56.32|55.32|56.29|55.29|16
1694686800000|2023-09-14 10:20:00|56.31|55.31|56.31|55.31|56.35|55.35|56.29|55.29|21
1694687100000|2023-09-14 10:25:00|56.32|55.32|56.34|55.34|56.36|55.36|56.32|55.32|12
1694687400000|2023-09-14 10:30:00|56.35|55.35|56.3|55.3|56.36|55.36|56.29|55.29|32
1694687700000|2023-09-14 10:35:00|56.29|55.29|56.28|55.28|56.34|55.34|56.26|55.26|25
1694688000000|2023-09-14 10:40:00|56.27|55.27|56.26|55.26|56.28|55.28|56.26|55.26|4
1694688600000|2023-09-14 10:50:00|56.27|55.27|56.35|55.35|56.36|55.36|56.27|55.27|18
1694688900000|2023-09-14 10:55:00|56.36|55.36|56.4|55.4|56.4|55.4|56.35|55.35|13
1694689200000|2023-09-14 11:00:00|56.45|55.45|56.45|55.45|56.45|55.45|56.44|55.44|3
1694689500000|2023-09-14 11:05:00|56.46|55.46|56.42|55.42|56.46|55.46|56.41|55.41|28
1694689800000|2023-09-14 11:10:00|56.41|55.41|56.45|55.45|56.46|55.46|56.4|55.4|25
1694690100000|2023-09-14 11:15:00|56.46|55.46|56.45|55.45|56.46|55.46|56.45|55.45|6
1694690400000|2023-09-14 11:20:00|56.46|55.46|56.48|55.48|56.48|55.48|56.45|55.45|17
1694690700000|2023-09-14 11:25:00|56.47|55.47|56.6|55.6|56.61|55.61|56.47|55.47|29
1694691000000|2023-09-14 11:30:00|56.61|55.61|56.55|55.55|56.67|55.67|56.53|55.53|35
1694691300000|2023-09-14 11:35:00|56.54|55.54|56.53|55.53|56.55|55.55|56.53|55.53|22
1694691600000|2023-09-14 11:40:00|56.52|55.52|56.52|55.52|56.53|55.53|56.51|55.51|16
1694691900000|2023-09-14 11:45:00|56.53|55.53|56.5|55.5|56.55|55.55|56.49|55.49|13
1694692200000|2023-09-14 11:50:00|56.51|55.51|56.5|55.5|56.57|55.57|56.5|55.5|30
1694692500000|2023-09-14 11:55:00|56.51|55.51|56.56|55.56|56.6|55.6|56.5|55.5|44
1694692800000|2023-09-14 12:00:00|56.58|55.58|56.57|55.57|56.59|55.59|56.56|55.56|34
1694693100000|2023-09-14 12:05:00|56.58|55.58|56.63|55.63|56.65|55.65|56.58|55.58|59
1694693400000|2023-09-14 12:10:00|56.64|55.64|56.67|55.67|56.67|55.67|56.64|55.64|3
1694693700000|2023-09-14 12:15:00|56.66|55.66|56.55|55.55|56.73|55.73|56.55|55.55|102
1694694000000|2023-09-14 12:20:00|56.56|55.56|56.62|55.62|56.63|55.63|56.55|55.55|52
1694694300000|2023-09-14 12:25:00|56.63|55.63|56.47|55.47|56.74|55.74|56.39|55.39|89
1694694600000|2023-09-14 12:30:00|56.46|55.46|56.45|55.45|56.46|55.46|56.39|55.39|101
1694694900000|2023-09-14 12:35:00|56.47|55.47|56.6|55.6|56.61|55.61|56.47|55.47|67
1694695200000|2023-09-14 12:40:00|56.61|55.61|56.6|55.6|56.65|55.65|56.58|55.58|43
1694695500000|2023-09-14 12:45:00|56.61|55.61|56.79|55.79|56.81|55.81|56.59|55.59|70
1694695800000|2023-09-14 12:50:00|56.78|55.78|56.77|55.77|56.81|55.81|56.76|55.76|64
1694696100000|2023-09-14 12:55:00|56.76|55.76|57.03|56.03|57.04|56.04|56.76|55.76|90
1694696400000|2023-09-14 13:00:00|57.01|56.01|56.97|55.97|57.03|56.03|56.89|55.89|93
1694696700000|2023-09-14 13:05:00|56.98|55.98|57.08|56.08|57.23|56.23|56.97|55.97|100
1694697000000|2023-09-14 13:10:00|57.09|56.09|57.01|56.01|57.11|56.11|57|56|59
1694697300000|2023-09-14 13:15:00|57.02|56.02|56.99|55.99|57.06|56.06|56.99|55.99|75
1694697600000|2023-09-14 13:20:00|56.98|55.98|57.11|56.11|57.27|56.27|56.98|55.98|181
1694697900000|2023-09-14 13:25:00|57.12|56.12|57.16|56.16|57.2|56.2|57.05|56.05|133
1694698200000|2023-09-14 13:30:00|57.17|56.17|57.09|56.09|57.28|56.28|57.09|56.09|143
1694698500000|2023-09-14 13:35:00|57.08|56.08|57.21|56.21|57.23|56.23|57.06|56.06|75
1694698800000|2023-09-14 13:40:00|57.22|56.22|57.3|56.3|57.35|56.35|57.2|56.2|111
1694699100000|2023-09-14 13:45:00|57.29|56.29|57.22|56.22|57.34|56.34|57.2|56.2|75
1694699400000|2023-09-14 13:50:00|57.2|56.2|57.06|56.06|57.24|56.24|57.06|56.06|81
1694699700000|2023-09-14 13:55:00|57.03|56.03|57.12|56.12|57.13|56.13|57|56|95
1694700000000|2023-09-14 14:00:00|57.13|56.13|57.1|56.1|57.23|56.23|57.09|56.09|78
1694700300000|2023-09-14 14:05:00|57.09|56.09|57.07|56.07|57.1|56.1|57.05|56.05|53
1694700600000|2023-09-14 14:10:00|57.06|56.06|57.1|56.1|57.15|56.15|57.04|56.04|35
1694700900000|2023-09-14 14:15:00|57.09|56.09|57.05|56.05|57.16|56.16|57.05|56.05|14
1694701200000|2023-09-14 14:20:00|57.04|56.04|57.13|56.13|57.15|56.15|57|56|55
1694701500000|2023-09-14 14:25:00|57.12|56.12|57.19|56.19|57.24|56.24|57.11|56.11|49
1694701800000|2023-09-14 14:30:00|57.2|56.2|57.09|56.09|57.2|56.2|57.05|56.05|51
1694702100000|2023-09-14 14:35:00|57.08|56.08|56.99|55.99|57.09|56.09|56.99|55.99|51
1694702400000|2023-09-14 14:40:00|57|56|57.09|56.09|57.1|56.1|56.99|55.99|26
1694702700000|2023-09-14 14:45:00|57.1|56.1|57.18|56.18|57.18|56.18|57.09|56.09|60
1694703000000|2023-09-14 14:50:00|57.2|56.2|57.26|56.26|57.27|56.27|57.2|56.2|64
1694703300000|2023-09-14 14:55:00|57.27|56.27|57.29|56.29|57.34|56.34|57.26|56.26|85
1694703600000|2023-09-14 15:00:00|57.3|56.3|57.35|56.35|57.48|56.48|57.3|56.3|92
1694703900000|2023-09-14 15:05:00|57.33|56.33|57.33|56.33|57.34|56.34|57.29|56.29|64
1694704200000|2023-09-14 15:10:00|57.34|56.34|57.35|56.35|57.36|56.36|57.32|56.32|44
1694704500000|2023-09-14 15:15:00|57.34|56.34|57.29|56.29|57.34|56.34|57.29|56.29|47
1694704800000|2023-09-14 15:20:00|57.3|56.3|57.22|56.22|57.31|56.31|57.21|56.21|25
1694705100000|2023-09-14 15:25:00|57.21|56.21|57.17|56.17|57.22|56.22|57.15|56.15|23
1694705400000|2023-09-14 15:30:00|57.16|56.16|57.12|56.12|57.18|56.18|57.09|56.09|46
1694705700000|2023-09-14 15:35:00|57.13|56.13|57.12|56.12|57.13|56.13|57.12|56.12|14
1694706000000|2023-09-14 15:40:00|57.13|56.13|57.12|56.12|57.15|56.15|57.09|56.09|35
1694706300000|2023-09-14 15:45:00|57.13|56.13|57.24|56.24|57.26|56.26|57.12|56.12|57
1694706600000|2023-09-14 15:50:00|57.23|56.23|57.23|56.23|57.26|56.26|57.23|56.23|49
1694706900000|2023-09-14 15:55:00|57.24|56.24|57.23|56.23|57.24|56.24|57.23|56.23|4
1694707200000|2023-09-14 16:00:00|57.24|56.24|57.29|56.29|57.3|56.3|57.23|56.23|52
1694707500000|2023-09-14 16:05:00|57.28|56.28|57.13|56.13|57.29|56.29|57.11|56.11|25
1694707800000|2023-09-14 16:10:00|57.11|56.11|57.11|56.11|57.12|56.12|57.09|56.09|16
1694708100000|2023-09-14 16:15:00|57.12|56.12|57.1|56.1|57.15|56.15|57.1|56.1|23
1694708400000|2023-09-14 16:20:00|57.11|56.11|57.08|56.08|57.11|56.11|57.08|56.08|2
1694708700000|2023-09-14 16:25:00|57.02|56.02|57.07|56.07|57.08|56.08|57|56|24
1694709000000|2023-09-14 16:30:00|57.06|56.06|57.17|56.17|57.24|56.24|57.06|56.06|71
1694709600000|2023-09-14 16:40:00|57.07|56.07|57.1|56.1|57.15|56.15|56.99|55.99|70
1694709900000|2023-09-14 16:45:00|57.11|56.11|57.08|56.08|57.15|56.15|57.06|56.06|78
1694710200000|2023-09-14 16:50:00|57.09|56.09|57.1|56.1|57.1|56.1|57.06|56.06|30
1694710500000|2023-09-14 16:55:00|57.15|56.15|57.21|56.21|57.21|56.21|57.15|56.15|41
1694710800000|2023-09-14 17:00:00|57.23|56.23|57.2|56.2|57.25|56.25|57.15|56.15|53
1694711100000|2023-09-14 17:05:00|57.21|56.21|57.25|56.25|57.25|56.25|57.21|56.21|17
1694711400000|2023-09-14 17:10:00|57.31|56.31|57.21|56.21|57.34|56.34|57.21|56.21|36
1694711700000|2023-09-14 17:15:00|57.2|56.2|57.16|56.16|57.22|56.22|57.15|56.15|50
1694712000000|2023-09-14 17:20:00|57.15|56.15|57.17|56.17|57.18|56.18|57.15|56.15|41
1694712300000|2023-09-14 17:25:00|57.16|56.16|57.17|56.17|57.18|56.18|57.16|56.16|18
1694712600000|2023-09-14 17:30:00|57.16|56.16|57.2|56.2|57.25|56.25|57.16|56.16|33
1694712900000|2023-09-14 17:35:00|57.19|56.19|57.24|56.24|57.25|56.25|57.19|56.19|45
1694713200000|2023-09-14 17:40:00|57.23|56.23|57.25|56.25|57.25|56.25|57.2|56.2|21
1694713500000|2023-09-14 17:45:00|57.24|56.24|57.18|56.18|57.24|56.24|57.18|56.18|21
1694713800000|2023-09-14 17:50:00|57.19|56.19|57.2|56.2|57.2|56.2|57.15|56.15|25
1694714100000|2023-09-14 17:55:00|57.19|56.19|57.19|56.19|57.26|56.26|57.19|56.19|20
1694714400000|2023-09-14 18:00:00|57.2|56.2|57.24|56.24|57.26|56.26|57.19|56.19|42
1694714700000|2023-09-14 18:05:00|57.23|56.23|57.21|56.21|57.24|56.24|57.2|56.2|47
1694715000000|2023-09-14 18:10:00|57.22|56.22|57.19|56.19|57.22|56.22|57.19|56.19|23
1694715300000|2023-09-14 18:15:00|57.2|56.2|57.2|56.2|57.26|56.26|57.19|56.19|39
1694715600000|2023-09-14 18:20:00|57.21|56.21|57.2|56.2|57.27|56.27|57.19|56.19|30
1694715900000|2023-09-14 18:25:00|57.22|56.22|57.25|56.25|57.25|56.25|57.22|56.22|8
1694716200000|2023-09-14 18:30:00|57.24|56.24|57.35|56.35|57.37|56.37|57.24|56.24|42
1694716500000|2023-09-14 18:35:00|57.36|56.36|57.3|56.3|57.53|56.53|57.29|56.29|121
1694716800000|2023-09-14 18:40:00|57.29|56.29|57.32|56.32|57.36|56.36|57.29|56.29|63
1694717100000|2023-09-14 18:45:00|57.31|56.31|57.08|56.08|57.32|56.32|57.05|56.05|77
1694717400000|2023-09-14 18:50:00|57.07|56.07|57.06|56.06|57.08|56.08|57.05|56.05|76
1694717700000|2023-09-14 18:55:00|57.05|56.05|57.04|56.04|57.06|56.06|57.04|56.04|16
1694718000000|2023-09-14 19:00:00|57.05|56.05|57.05|56.05|57.05|56.05|56.99|55.99|36
1694718300000|2023-09-14 19:05:00|57.04|56.04|57.15|56.15|57.15|56.15|57.04|56.04|19
1694718600000|2023-09-14 19:10:00|57.16|56.16|57.12|56.12|57.16|56.16|57.11|56.11|15
1694718900000|2023-09-14 19:15:00|57.1|56.1|57.15|56.15|57.16|56.16|57.1|56.1|5
1694719200000|2023-09-14 19:20:00|57.16|56.16|57.2|56.2|57.2|56.2|57.15|56.15|5
1694719500000|2023-09-14 19:25:00|57.25|56.25|57.26|56.26|57.29|56.29|57.25|56.25|26
1694719800000|2023-09-14 19:30:00|57.25|56.25|57.19|56.19|57.25|56.25|57.19|56.19|5
1694720100000|2023-09-14 19:35:00|57.2|56.2|57.18|56.18|57.2|56.2|57.18|56.18|5
1694720400000|2023-09-14 19:40:00|57.19|56.19|57.2|56.2|57.26|56.26|57.18|56.18|13
1694720700000|2023-09-14 19:45:00|57.22|56.22|57.3|56.3|57.31|56.31|57.22|56.22|22
1694721000000|2023-09-14 19:50:00|57.31|56.31|57.35|56.35|57.35|56.35|57.3|56.3|55
1694721300000|2023-09-14 19:55:00|57.36|56.36|57.4|56.4|57.41|56.41|57.36|56.36|23
1694721600000|2023-09-14 20:00:00|57.38|56.38|57.36|56.36|57.42|56.42|57.35|56.35|26
1694721900000|2023-09-14 20:05:00|57.35|56.35|57.29|56.29|57.36|56.36|57.28|56.28|14
1694722200000|2023-09-14 20:10:00|57.27|56.27|57.2|56.2|57.27|56.27|57.19|56.19|23
1694722500000|2023-09-14 20:15:00|57.19|56.19|57.13|56.13|57.19|56.19|57.08|56.08|14
1694722800000|2023-09-14 20:20:00|57.14|56.14|57.18|56.18|57.18|56.18|57.13|56.13|28
1694723100000|2023-09-14 20:25:00|57.16|56.16|57.17|56.17|57.19|56.19|57.16|56.16|26
1694723400000|2023-09-14 20:30:00|57.18|56.18|57.1|56.1|57.18|56.18|57.09|56.09|24
1694723700000|2023-09-14 20:35:00|57.11|56.11|57.03|56.03|57.11|56.11|57.03|56.03|9
1694724300000|2023-09-14 20:45:00|57.01|56.01|56.92|55.92|57.01|56.01|56.9|55.9|20
1694724600000|2023-09-14 20:50:00|56.93|55.93|56.95|55.95|56.95|55.95|56.92|55.92|8
1694724900000|2023-09-14 20:55:00|56.96|55.96|56.89|55.89|56.96|55.96|56.89|55.89|7
1694725200000|2023-09-14 21:00:00|56.88|55.88|56.96|55.96|56.97|55.97|56.87|55.87|27
1694725500000|2023-09-14 21:05:00|56.97|55.97|56.98|55.98|57.05|56.05|56.97|55.97|31
1694725800000|2023-09-14 21:10:00|56.97|55.97|57|56|57.06|56.06|56.95|55.95|21
1694726100000|2023-09-14 21:15:00|57.01|56.01|57.06|56.06|57.07|56.07|57|56|16
1694726400000|2023-09-14 21:20:00|57.05|56.05|57.05|56.05|57.06|56.06|57.05|56.05|3
1694726700000|2023-09-14 21:25:00|57.06|56.06|57.06|56.06|57.06|56.06|57.05|56.05|7
1694727000000|2023-09-14 21:30:00|57.07|56.07|57.07|56.07|57.07|56.07|57.06|56.06|7
1694727300000|2023-09-14 21:35:00|57.06|56.06|57.07|56.07|57.07|56.07|57.06|56.06|6
1694727600000|2023-09-14 21:40:00|57.08|56.08|57.09|56.09|57.1|56.1|57.07|56.07|29
1694727900000|2023-09-14 21:45:00|57.08|56.08|57.05|56.05|57.08|56.08|57|56|23
1694728200000|2023-09-14 21:50:00|57.06|56.06|57.08|56.08|57.09|56.09|57.06|56.06|10
1694728500000|2023-09-14 21:55:00|57.07|56.07|57.07|56.07|57.08|56.08|57.05|56.05|17
1694728800000|2023-09-14 22:00:00|57.08|56.08|57.15|56.15|57.19|56.19|57.08|56.08|29
1694729100000|2023-09-14 22:05:00|57.16|56.16|57.16|56.16|57.16|56.16|57.15|56.15|3
1694729400000|2023-09-14 22:10:00|57.17|56.17|57.18|56.18|57.18|56.18|57.15|56.15|16
1694729700000|2023-09-14 22:15:00|57.19|56.19|57.24|56.24|57.24|56.24|57.19|56.19|11
1694730000000|2023-09-14 22:20:00|57.27|56.27|57.35|56.35|57.35|56.35|57.27|56.27|24
1694730300000|2023-09-14 22:25:00|57.34|56.34|57.36|56.36|57.36|56.36|57.32|56.32|15
1694730600000|2023-09-14 22:30:00|57.37|56.37|57.47|56.47|57.47|56.47|57.37|56.37|40
1694730900000|2023-09-14 22:35:00|57.48|56.48|57.53|56.53|57.54|56.54|57.48|56.48|25
1694731200000|2023-09-14 22:40:00|57.54|56.54|57.5|56.5|57.54|56.54|57.5|56.5|12
1694731500000|2023-09-14 22:45:00|57.51|56.51|57.45|56.45|57.55|56.55|57.44|56.44|28
1694731800000|2023-09-14 22:50:00|57.44|56.44|57.38|56.38|57.44|56.44|57.36|56.36|35
1694732100000|2023-09-14 22:55:00|57.37|56.37|57.38|56.38|57.41|56.41|57.37|56.37|14
1694732400000|2023-09-14 23:00:00|57.39|56.39|57.34|56.34|57.39|56.39|57.28|56.28|38
1694732700000|2023-09-14 23:05:00|57.32|56.32|57.34|56.34|57.34|56.34|57.3|56.3|20
1694733000000|2023-09-14 23:10:00|57.33|56.33|57.34|56.34|57.35|56.35|57.32|56.32|14
1694733300000|2023-09-14 23:15:00|57.35|56.35|57.25|56.25|57.37|56.37|57.25|56.25|34
1694733600000|2023-09-14 23:20:00|57.26|56.26|57.21|56.21|57.26|56.26|57.19|56.19|14
1694733900000|2023-09-14 23:25:00|57.2|56.2|57.15|56.15|57.2|56.2|57.14|56.14|5
1694734200000|2023-09-14 23:30:00|57.14|56.14|57.11|56.11|57.15|56.15|57.1|56.1|18
1694734500000|2023-09-14 23:35:00|57.1|56.1|57.14|56.14|57.14|56.14|57.04|56.04|39
1694734800000|2023-09-14 23:40:00|57.13|56.13|57.05|56.05|57.13|56.13|57.04|56.04|20
1694735100000|2023-09-14 23:45:00|57.06|56.06|57.11|56.11|57.14|56.14|57.06|56.06|15
1694735400000|2023-09-14 23:50:00|57.1|56.1|57.13|56.13|57.14|56.14|57.04|56.04|16
1694735700000|2023-09-14 23:55:00|57.14|56.14|57.16|56.16|57.16|56.16|57.09|56.09|24
1694736000000|2023-09-15 00:00:00|57.15|56.15|57.17|56.17|57.18|56.18|57.14|56.14|22
1694736300000|2023-09-15 00:05:00|57.16|56.16|57.16|56.16|57.16|56.16|57.16|56.16|1
1694736600000|2023-09-15 00:10:00|57.15|56.15|57.05|56.05|57.15|56.15|57.04|56.04|32
1694736900000|2023-09-15 00:15:00|57.07|56.07|57.15|56.15|57.15|56.15|57.07|56.07|16
1694737200000|2023-09-15 00:20:00|57.16|56.16|57.16|56.16|57.16|56.16|57.09|56.09|20
1694737500000|2023-09-15 00:25:00|57.15|56.15|57.15|56.15|57.16|56.16|57.15|56.15|9
1694737800000|2023-09-15 00:30:00|57.16|56.16|57.3|56.3|57.34|56.34|57.16|56.16|20
1694738100000|2023-09-15 00:35:00|57.36|56.36|57.34|56.34|57.36|56.36|57.33|56.33|33
1694738400000|2023-09-15 00:40:00|57.33|56.33|57.35|56.35|57.35|56.35|57.33|56.33|41
1694738700000|2023-09-15 00:45:00|57.34|56.34|57.38|56.38|57.41|56.41|57.34|56.34|23
1694739000000|2023-09-15 00:50:00|57.37|56.37|57.38|56.38|57.38|56.38|57.37|56.37|6
1694739300000|2023-09-15 00:55:00|57.37|56.37|57.23|56.23|57.38|56.38|57.18|56.18|35
1694739600000|2023-09-15 01:00:00|57.22|56.22|57.24|56.24|57.26|56.26|57.22|56.22|46
1694739900000|2023-09-15 01:05:00|57.23|56.23|57.18|56.18|57.24|56.24|57.15|56.15|52
1694740200000|2023-09-15 01:10:00|57.17|56.17|57.32|56.32|57.34|56.34|57.17|56.17|41
1694740500000|2023-09-15 01:15:00|57.31|56.31|57.37|56.37|57.37|56.37|57.31|56.31|8
1694740800000|2023-09-15 01:20:00|57.36|56.36|57.51|56.51|57.51|56.51|57.35|56.35|61
1694741100000|2023-09-15 01:25:00|57.5|56.5|57.5|56.5|57.58|56.58|57.5|56.5|46
1694741400000|2023-09-15 01:30:00|57.51|56.51|57.38|56.38|57.52|56.52|57.38|56.38|37
1694741700000|2023-09-15 01:35:00|57.39|56.39|57.38|56.38|57.39|56.39|57.37|56.37|20
1694742000000|2023-09-15 01:40:00|57.39|56.39|57.46|56.46|57.46|56.46|57.38|56.38|25
1694742300000|2023-09-15 01:45:00|57.45|56.45|57.45|56.45|57.47|56.47|57.44|56.44|28
1694742600000|2023-09-15 01:50:00|57.46|56.46|57.4|56.4|57.46|56.46|57.39|56.39|23
1694742900000|2023-09-15 01:55:00|57.41|56.41|57.56|56.56|57.58|56.58|57.4|56.4|31
1694743200000|2023-09-15 02:00:00|57.57|56.57|58.08|57.08|58.27|57.27|57.56|56.56|224
1694743500000|2023-09-15 02:05:00|58.09|57.09|57.95|56.95|58.09|57.09|57.95|56.95|93
1694743800000|2023-09-15 02:10:00|57.94|56.94|57.96|56.96|57.97|56.97|57.89|56.89|37
1694744100000|2023-09-15 02:15:00|57.97|56.97|58.06|57.06|58.08|57.08|57.96|56.96|67
1694744400000|2023-09-15 02:20:00|58.07|57.07|58.26|57.26|58.26|57.26|58.06|57.06|53
1694744700000|2023-09-15 02:25:00|58.27|57.27|58.16|57.16|58.27|57.27|58.15|57.15|39
1694745000000|2023-09-15 02:30:00|58.17|57.17|58.1|57.1|58.18|57.18|58.09|57.09|36
1694745300000|2023-09-15 02:35:00|58.11|57.11|58.13|57.13|58.13|57.13|58.08|57.08|41
1694745600000|2023-09-15 02:40:00|58.14|57.14|58.08|57.08|58.14|57.14|57.99|56.99|39
1694745900000|2023-09-15 02:45:00|58.07|57.07|58.01|57.01|58.08|57.08|58|57|35
1694746200000|2023-09-15 02:50:00|58|57|58|57|58.02|57.02|57.98|56.98|26
1694746500000|2023-09-15 02:55:00|57.99|56.99|57.92|56.92|57.99|56.99|57.9|56.9|21
1694746800000|2023-09-15 03:00:00|57.95|56.95|57.89|56.89|58.04|57.04|57.88|56.88|29
1694747100000|2023-09-15 03:05:00|57.9|56.9|57.94|56.94|57.94|56.94|57.88|56.88|41
1694747400000|2023-09-15 03:10:00|57.93|56.93|58|57|58.04|57.04|57.93|56.93|27
1694747700000|2023-09-15 03:15:00|58.01|57.01|57.99|56.99|58.02|57.02|57.99|56.99|39
1694748000000|2023-09-15 03:20:00|57.94|56.94|57.9|56.9|57.96|56.96|57.89|56.89|31
1694748300000|2023-09-15 03:25:00|57.91|56.91|57.9|56.9|57.91|56.91|57.9|56.9|54
1694748600000|2023-09-15 03:30:00|57.91|56.91|57.95|56.95|57.96|56.96|57.89|56.89|41
1694748900000|2023-09-15 03:35:00|57.92|56.92|57.79|56.79|57.93|56.93|57.79|56.79|21
1694749200000|2023-09-15 03:40:00|57.8|56.8|57.8|56.8|57.83|56.83|57.79|56.79|26
1694749500000|2023-09-15 03:45:00|57.81|56.81|57.81|56.81|57.82|56.82|57.8|56.8|21
1694749800000|2023-09-15 03:50:00|57.8|56.8|57.76|56.76|57.81|56.81|57.75|56.75|24
1694750100000|2023-09-15 03:55:00|57.77|56.77|57.77|56.77|57.78|56.78|57.75|56.75|15
1694750400000|2023-09-15 04:00:00|57.76|56.76|57.74|56.74|57.86|56.86|57.72|56.72|43
1694750700000|2023-09-15 04:05:00|57.73|56.73|57.76|56.76|57.77|56.77|57.69|56.69|28
1694751000000|2023-09-15 04:10:00|57.77|56.77|57.83|56.83|57.84|56.84|57.77|56.77|31
1694751300000|2023-09-15 04:15:00|57.84|56.84|57.77|56.77|57.84|56.84|57.77|56.77|27
1694751600000|2023-09-15 04:20:00|57.74|56.74|57.71|56.71|57.74|56.74|57.69|56.69|56
1694751900000|2023-09-15 04:25:00|57.7|56.7|57.7|56.7|57.71|56.71|57.69|56.69|19
1694752200000|2023-09-15 04:30:00|57.67|56.67|57.62|56.62|57.68|56.68|57.61|56.61|21
1694752500000|2023-09-15 04:35:00|57.61|56.61|57.66|56.66|57.67|56.67|57.61|56.61|24
1694752800000|2023-09-15 04:40:00|57.65|56.65|57.65|56.65|57.67|56.67|57.61|56.61|29
1694753100000|2023-09-15 04:45:00|57.66|56.66|57.75|56.75|57.78|56.78|57.66|56.66|49
1694753400000|2023-09-15 04:50:00|57.76|56.76|57.76|56.76|57.78|56.78|57.75|56.75|28
1694753700000|2023-09-15 04:55:00|57.77|56.77|57.76|56.76|57.78|56.78|57.75|56.75|18
1694754000000|2023-09-15 05:00:00|57.75|56.75|57.77|56.77|57.78|56.78|57.75|56.75|17
1694754300000|2023-09-15 05:05:00|57.78|56.78|57.81|56.81|57.84|56.84|57.76|56.76|40
1694754600000|2023-09-15 05:10:00|57.8|56.8|57.8|56.8|57.83|56.83|57.78|56.78|38
1694754900000|2023-09-15 05:15:00|57.79|56.79|57.71|56.71|57.79|56.79|57.7|56.7|19
1694755200000|2023-09-15 05:20:00|57.7|56.7|57.67|56.67|57.7|56.7|57.65|56.65|34
1694755500000|2023-09-15 05:25:00|57.66|56.66|57.67|56.67|57.67|56.67|57.65|56.65|24
1694755800000|2023-09-15 05:30:00|57.66|56.66|57.65|56.65|57.68|56.68|57.65|56.65|48
1694756100000|2023-09-15 05:35:00|57.66|56.66|57.65|56.65|57.67|56.67|57.6|56.6|28
1694756400000|2023-09-15 05:40:00|57.64|56.64|57.63|56.63|57.65|56.65|57.6|56.6|15
1694756700000|2023-09-15 05:45:00|57.62|56.62|57.57|56.57|57.62|56.62|57.55|56.55|47
1694757000000|2023-09-15 05:50:00|57.56|56.56|57.58|56.58|57.58|56.58|57.56|56.56|13
1694757300000|2023-09-15 05:55:00|57.57|56.57|57.56|56.56|57.58|56.58|57.55|56.55|16
1694757600000|2023-09-15 06:00:00|57.55|56.55|57.53|56.53|57.56|56.56|57.5|56.5|32
1694757900000|2023-09-15 06:05:00|57.55|56.55|57.55|56.55|57.55|56.55|57.55|56.55|1
1694758200000|2023-09-15 06:10:00|57.56|56.56|57.55|56.55|57.57|56.57|57.55|56.55|20
1694758500000|2023-09-15 06:15:00|57.54|56.54|57.57|56.57|57.58|56.58|57.5|56.5|43
1694758800000|2023-09-15 06:20:00|57.58|56.58|57.57|56.57|57.58|56.58|57.57|56.57|14
1694759100000|2023-09-15 06:25:00|57.56|56.56|57.51|56.51|57.57|56.57|57.5|56.5|10
1694759400000|2023-09-15 06:30:00|57.5|56.5|57.5|56.5|57.5|56.5|57.49|56.49|11
1694759700000|2023-09-15 06:35:00|57.49|56.49|57.34|56.34|57.49|56.49|57.34|56.34|16
1694760000000|2023-09-15 06:40:00|57.33|56.33|57.25|56.25|57.36|56.36|57.25|56.25|36
1694760300000|2023-09-15 06:45:00|57.26|56.26|57.35|56.35|57.35|56.35|57.26|56.26|35
1694760600000|2023-09-15 06:50:00|57.34|56.34|57.35|56.35|57.37|56.37|57.31|56.31|17
1694760900000|2023-09-15 06:55:00|57.36|56.36|57.36|56.36|57.38|56.38|57.35|56.35|10
1694761200000|2023-09-15 07:00:00|57.37|56.37|57.35|56.35|57.37|56.37|57.3|56.3|33
1694761500000|2023-09-15 07:05:00|57.36|56.36|57.31|56.31|57.36|56.36|57.31|56.31|18
1694761800000|2023-09-15 07:10:00|57.32|56.32|57.31|56.31|57.32|56.32|57.31|56.31|18
1694762100000|2023-09-15 07:15:00|57.3|56.3|57.16|56.16|57.3|56.3|57.1|56.1|34
1694762400000|2023-09-15 07:20:00|57.17|56.17|57.16|56.16|57.17|56.17|57.11|56.11|24
1694762700000|2023-09-15 07:25:00|57.17|56.17|57.17|56.17|57.19|56.19|57.15|56.15|44
1694763000000|2023-09-15 07:30:00|57.16|56.16|57.16|56.16|57.18|56.18|57.16|56.16|25
1694763300000|2023-09-15 07:35:00|57.17|56.17|57.12|56.12|57.17|56.17|57.09|56.09|33
1694763600000|2023-09-15 07:40:00|57.13|56.13|57.14|56.14|57.14|56.14|57.11|56.11|15
1694763900000|2023-09-15 07:45:00|57.13|56.13|57.12|56.12|57.14|56.14|57.08|56.08|36
1694764200000|2023-09-15 07:50:00|57.13|56.13|57.12|56.12|57.14|56.14|57.1|56.1|37
1694764500000|2023-09-15 07:55:00|57.13|56.13|57.15|56.15|57.16|56.16|57.12|56.12|12
1694764800000|2023-09-15 08:00:00|57.16|56.16|57.06|56.06|57.16|56.16|57.02|56.02|32
1694765100000|2023-09-15 08:05:00|57.07|56.07|57.13|56.13|57.14|56.14|57.06|56.06|29
1694765400000|2023-09-15 08:10:00|57.14|56.14|57.1|56.1|57.14|56.14|57.08|56.08|25
1694765700000|2023-09-15 08:15:00|57.09|56.09|57.04|56.04|57.1|56.1|57.04|56.04|25
1694766000000|2023-09-15 08:20:00|57.05|56.05|57.08|56.08|57.08|56.08|57|56|36
1694766300000|2023-09-15 08:25:00|57.09|56.09|57.12|56.12|57.12|56.12|57.09|56.09|44
1694766600000|2023-09-15 08:30:00|57.13|56.13|57.22|56.22|57.22|56.22|57.13|56.13|33
1694766900000|2023-09-15 08:35:00|57.21|56.21|57.2|56.2|57.21|56.21|57.19|56.19|12
1694767200000|2023-09-15 08:40:00|57.19|56.19|57.2|56.2|57.22|56.22|57.19|56.19|16
1694767500000|2023-09-15 08:45:00|57.21|56.21|57.26|56.26|57.27|56.27|57.2|56.2|25
1694767800000|2023-09-15 08:50:00|57.3|56.3|57.37|56.37|57.37|56.37|57.3|56.3|18
1694768100000|2023-09-15 08:55:00|57.36|56.36|57.41|56.41|57.42|56.42|57.35|56.35|30
1694768400000|2023-09-15 09:00:00|57.42|56.42|57.3|56.3|57.48|56.48|57.28|56.28|63
1694768700000|2023-09-15 09:05:00|57.29|56.29|57.29|56.29|57.3|56.3|57.29|56.29|5
1694769000000|2023-09-15 09:10:00|57.3|56.3|57.28|56.28|57.3|56.3|57.28|56.28|11
1694769300000|2023-09-15 09:15:00|57.34|56.34|57.31|56.31|57.34|56.34|57.31|56.31|9
1694769600000|2023-09-15 09:20:00|57.2|56.2|57.11|56.11|57.2|56.2|57.1|56.1|39
1694769900000|2023-09-15 09:25:00|57.12|56.12|57.1|56.1|57.12|56.12|57.09|56.09|9
1694770200000|2023-09-15 09:30:00|57.09|56.09|57.17|56.17|57.17|56.17|57.08|56.08|29
1694770500000|2023-09-15 09:35:00|57.18|56.18|57.24|56.24|57.26|56.26|57.17|56.17|30
1694770800000|2023-09-15 09:40:00|57.23|56.23|57.28|56.28|57.3|56.3|57.23|56.23|28
1694771100000|2023-09-15 09:45:00|57.27|56.27|57.32|56.32|57.35|56.35|57.27|56.27|28
1694771400000|2023-09-15 09:50:00|57.33|56.33|57.33|56.33|57.34|56.34|57.31|56.31|19
1694771700000|2023-09-15 09:55:00|57.34|56.34|57.31|56.31|57.34|56.34|57.3|56.3|7
1694772000000|2023-09-15 10:00:00|57.3|56.3|57.21|56.21|57.31|56.31|57.2|56.2|24
1694772300000|2023-09-15 10:05:00|57.2|56.2|57.25|56.25|57.26|56.26|57.2|56.2|17
1694772600000|2023-09-15 10:10:00|57.24|56.24|57.26|56.26|57.26|56.26|57.24|56.24|5
1694772900000|2023-09-15 10:15:00|57.25|56.25|57.25|56.25|57.27|56.27|57.24|56.24|9
1694773200000|2023-09-15 10:20:00|57.24|56.24|57.27|56.27|57.27|56.27|57.24|56.24|18
1694773500000|2023-09-15 10:25:00|57.26|56.26|57.26|56.26|57.27|56.27|57.25|56.25|39
1694773800000|2023-09-15 10:30:00|57.25|56.25|57.22|56.22|57.25|56.25|57.21|56.21|31
1694774100000|2023-09-15 10:35:00|57.23|56.23|57.23|56.23|57.25|56.25|57.22|56.22|11
1694774400000|2023-09-15 10:40:00|57.22|56.22|57.23|56.23|57.25|56.25|57.22|56.22|10
1694774700000|2023-09-15 10:45:00|57.24|56.24|57.24|56.24|57.25|56.25|57.23|56.23|13
1694775000000|2023-09-15 10:50:00|57.25|56.25|57.33|56.33|57.38|56.38|57.24|56.24|27
1694775300000|2023-09-15 10:55:00|57.3|56.3|57.34|56.34|57.36|56.36|57.3|56.3|7
1694775600000|2023-09-15 11:00:00|57.32|56.32|57.29|56.29|57.33|56.33|57.28|56.28|31
1694775900000|2023-09-15 11:05:00|57.28|56.28|57.27|56.27|57.3|56.3|57.27|56.27|22
1694776200000|2023-09-15 11:10:00|57.21|56.21|56.97|55.97|57.21|56.21|56.95|55.95|46
1694776500000|2023-09-15 11:15:00|56.96|55.96|57.02|56.02|57.05|56.05|56.95|55.95|97
1694776800000|2023-09-15 11:20:00|57.03|56.03|57.03|56.03|57.03|56.03|57.03|56.03|1
1694777100000|2023-09-15 11:25:00|56.98|55.98|56.99|55.99|57|56|56.98|55.98|36
1694777400000|2023-09-15 11:30:00|56.98|55.98|57|56|57.01|56.01|56.97|55.97|17
1694777700000|2023-09-15 11:35:00|57.01|56.01|56.91|55.91|57.03|56.03|56.9|55.9|44
1694778000000|2023-09-15 11:40:00|56.89|55.89|56.9|55.9|56.95|55.95|56.89|55.89|50
1694778300000|2023-09-15 11:45:00|56.89|55.89|56.91|55.91|56.92|55.92|56.89|55.89|21
1694778600000|2023-09-15 11:50:00|56.92|55.92|56.92|55.92|56.95|55.95|56.92|55.92|6
1694778900000|2023-09-15 11:55:00|56.91|55.91|56.77|55.77|56.92|55.92|56.73|55.73|110
1694779200000|2023-09-15 12:00:00|56.76|55.76|56.89|55.89|56.91|55.91|56.76|55.76|68
1694779500000|2023-09-15 12:05:00|56.9|55.9|56.93|55.93|56.94|55.94|56.88|55.88|31
1694779800000|2023-09-15 12:10:00|56.94|55.94|56.9|55.9|56.95|55.95|56.89|55.89|17
1694780100000|2023-09-15 12:15:00|56.89|55.89|56.92|55.92|56.97|55.97|56.89|55.89|28
1694780400000|2023-09-15 12:20:00|56.93|55.93|56.94|55.94|56.94|55.94|56.92|55.92|32
1694780700000|2023-09-15 12:25:00|56.93|55.93|56.92|55.92|56.94|55.94|56.92|55.92|20
1694781000000|2023-09-15 12:30:00|56.94|55.94|56.9|55.9|56.95|55.95|56.89|55.89|40
1694781300000|2023-09-15 12:35:00|56.89|55.89|56.8|55.8|56.95|55.95|56.8|55.8|84
1694781600000|2023-09-15 12:40:00|56.81|55.81|56.83|55.83|56.83|55.83|56.8|55.8|33
1694781900000|2023-09-15 12:45:00|56.84|55.84|56.79|55.79|56.85|55.85|56.79|55.79|57
1694782200000|2023-09-15 12:50:00|56.8|55.8|56.79|55.79|56.81|55.81|56.79|55.79|36
1694782500000|2023-09-15 12:55:00|56.8|55.8|56.79|55.79|56.8|55.8|56.79|55.79|18
1694782800000|2023-09-15 13:00:00|56.8|55.8|56.83|55.83|56.85|55.85|56.8|55.8|24
1694783100000|2023-09-15 13:05:00|56.84|55.84|56.86|55.86|56.86|55.86|56.8|55.8|12
1694783400000|2023-09-15 13:10:00|56.84|55.84|56.8|55.8|56.84|55.84|56.79|55.79|13
1694783700000|2023-09-15 13:15:00|56.79|55.79|56.84|55.84|56.84|55.84|56.78|55.78|37
1694784000000|2023-09-15 13:20:00|56.85|55.85|56.85|55.85|56.9|55.9|56.79|55.79|26
1694784300000|2023-09-15 13:25:00|56.83|55.83|56.82|55.82|56.83|55.83|56.8|55.8|36
1694784600000|2023-09-15 13:30:00|56.81|55.81|56.82|55.82|56.91|55.91|56.78|55.78|39
1694784900000|2023-09-15 13:35:00|56.8|55.8|56.87|55.87|56.89|55.89|56.8|55.8|88
1694785200000|2023-09-15 13:40:00|56.88|55.88|56.92|55.92|56.99|55.99|56.87|55.87|76
1694785500000|2023-09-15 13:45:00|56.91|55.91|56.92|55.92|56.92|55.92|56.9|55.9|58
1694785800000|2023-09-15 13:50:00|56.91|55.91|56.92|55.92|56.92|55.92|56.9|55.9|30
1694786100000|2023-09-15 13:55:00|56.93|55.93|56.84|55.84|56.95|55.95|56.84|55.84|28
1694786400000|2023-09-15 14:00:00|56.85|55.85|56.83|55.83|56.85|55.85|56.78|55.78|50
1694786700000|2023-09-15 14:05:00|56.82|55.82|56.83|55.83|56.84|55.84|56.8|55.8|17
1694787000000|2023-09-15 14:10:00|56.82|55.82|56.79|55.79|56.82|55.82|56.78|55.78|7
1694787300000|2023-09-15 14:15:00|56.78|55.78|56.82|55.82|56.83|55.83|56.77|55.77|47
1694787600000|2023-09-15 14:20:00|56.83|55.83|56.91|55.91|56.94|55.94|56.82|55.82|35
1694788500000|2023-09-15 14:35:00|56.81|55.81|56.72|55.72|56.81|55.81|56.7|55.7|90
1694788800000|2023-09-15 14:40:00|56.7|55.7|56.65|55.65|56.74|55.74|56.63|55.63|73
1694789100000|2023-09-15 14:45:00|56.66|55.66|56.54|55.54|56.67|55.67|56.47|55.47|70
1694789400000|2023-09-15 14:50:00|56.53|55.53|56.69|55.69|56.69|55.69|56.53|55.53|75
1694789700000|2023-09-15 14:55:00|56.68|55.68|56.69|55.69|56.74|55.74|56.68|55.68|71
1694790000000|2023-09-15 15:00:00|56.65|55.65|56.73|55.73|56.75|55.75|56.65|55.65|75
1694790300000|2023-09-15 15:05:00|56.72|55.72|56.75|55.75|56.85|55.85|56.7|55.7|52
1694790600000|2023-09-15 15:10:00|56.73|55.73|56.75|55.75|56.76|55.76|56.7|55.7|34
1694790900000|2023-09-15 15:15:00|56.76|55.76|56.92|55.92|56.95|55.95|56.75|55.75|25
1694791200000|2023-09-15 15:20:00|56.91|55.91|56.86|55.86|56.92|55.92|56.85|55.85|31
1694791500000|2023-09-15 15:25:00|56.85|55.85|56.85|55.85|56.86|55.86|56.8|55.8|23
1694791800000|2023-09-15 15:30:00|56.86|55.86|56.86|55.86|56.87|55.87|56.85|55.85|29
1694792100000|2023-09-15 15:35:00|56.87|55.87|56.97|55.97|56.97|55.97|56.86|55.86|23
1694792400000|2023-09-15 15:40:00|56.98|55.98|56.98|55.98|56.99|55.99|56.96|55.96|25
1694792700000|2023-09-15 15:45:00|56.97|55.97|57.05|56.05|57.05|56.05|56.95|55.95|19
1694793000000|2023-09-15 15:50:00|57.04|56.04|57.06|56.06|57.08|56.08|56.99|55.99|41
1694793300000|2023-09-15 15:55:00|57.05|56.05|57.07|56.07|57.08|56.08|57.05|56.05|27
1694793600000|2023-09-15 16:00:00|57.06|56.06|57.09|56.09|57.1|56.1|57.06|56.06|45
1694793900000|2023-09-15 16:05:00|57.1|56.1|57.09|56.09|57.17|56.17|57.09|56.09|34
1694794200000|2023-09-15 16:10:00|57.05|56.05|57.06|56.06|57.07|56.07|57.04|56.04|36
1694794500000|2023-09-15 16:15:00|57.05|56.05|57.05|56.05|57.06|56.06|57.05|56.05|13
1694794800000|2023-09-15 16:20:00|57.11|56.11|57.11|56.11|57.11|56.11|57.1|56.1|17
1694795100000|2023-09-15 16:25:00|57.1|56.1|57.11|56.11|57.12|56.12|57.1|56.1|22
1694795400000|2023-09-15 16:30:00|57.1|56.1|57.11|56.11|57.13|56.13|57.1|56.1|23
1694795700000|2023-09-15 16:35:00|57.15|56.15|57.05|56.05|57.15|56.15|56.99|55.99|33
1694796000000|2023-09-15 16:40:00|57.04|56.04|57.06|56.06|57.07|56.07|57.04|56.04|15
1694796300000|2023-09-15 16:45:00|57.07|56.07|57.15|56.15|57.17|56.17|57.05|56.05|32
1694796600000|2023-09-15 16:50:00|57.16|56.16|57.17|56.17|57.18|56.18|57.15|56.15|48
1694796900000|2023-09-15 16:55:00|57.18|56.18|57.16|56.16|57.18|56.18|57.15|56.15|37
1694797200000|2023-09-15 17:00:00|57.15|56.15|57.13|56.13|57.16|56.16|57.09|56.09|15
1694797500000|2023-09-15 17:05:00|57.11|56.11|57.13|56.13|57.13|56.13|57.11|56.11|9
1694797800000|2023-09-15 17:10:00|57.12|56.12|57.1|56.1|57.12|56.12|57.1|56.1|7
1694798100000|2023-09-15 17:15:00|57.11|56.11|57.15|56.15|57.16|56.16|57.1|56.1|13
1694798400000|2023-09-15 17:20:00|57.14|56.14|57.12|56.12|57.14|56.14|57.11|56.11|5
1694798700000|2023-09-15 17:25:00|57.09|56.09|57.12|56.12|57.13|56.13|57.09|56.09|12
1694799000000|2023-09-15 17:30:00|57.11|56.11|57.04|56.04|57.12|56.12|57.04|56.04|23
1694799300000|2023-09-15 17:35:00|57.02|56.02|57.06|56.06|57.06|56.06|57|56|10
1694799600000|2023-09-15 17:40:00|57.07|56.07|57.07|56.07|57.08|56.08|57.06|56.06|7
1694799900000|2023-09-15 17:45:00|57.1|56.1|57.09|56.09|57.12|56.12|57.08|56.08|25
1694800200000|2023-09-15 17:50:00|57.08|56.08|57.05|56.05|57.08|56.08|57.05|56.05|8
1694800500000|2023-09-15 17:55:00|57.06|56.06|57|56|57.07|56.07|56.99|55.99|14
1694800800000|2023-09-15 18:00:00|56.99|55.99|57.04|56.04|57.05|56.05|56.99|55.99|30
1694801100000|2023-09-15 18:05:00|57.05|56.05|57.05|56.05|57.05|56.05|57.04|56.04|21
1694801400000|2023-09-15 18:10:00|57.04|56.04|57.05|56.05|57.06|56.06|57.04|56.04|18
1694801700000|2023-09-15 18:15:00|57.04|56.04|57.04|56.04|57.04|56.04|57.04|56.04|1
1694802000000|2023-09-15 18:20:00|57.05|56.05|56.99|55.99|57.05|56.05|56.99|55.99|12
1694802300000|2023-09-15 18:25:00|57|56|57|56|57.01|56.01|56.99|55.99|11
1694802600000|2023-09-15 18:30:00|57.01|56.01|57.01|56.01|57.01|56.01|56.99|55.99|7
1694802900000|2023-09-15 18:35:00|57|56|57.05|56.05|57.08|56.08|57|56|27
1694803200000|2023-09-15 18:40:00|57.06|56.06|57.05|56.05|57.07|56.07|57.05|56.05|8
1694803500000|2023-09-15 18:45:00|57.06|56.06|57.01|56.01|57.06|56.06|56.99|55.99|38
1694803800000|2023-09-15 18:50:00|57|56|56.91|55.91|57.01|56.01|56.9|55.9|22
1694804100000|2023-09-15 18:55:00|56.92|55.92|57.01|56.01|57.02|56.02|56.91|55.91|12
1694804400000|2023-09-15 19:00:00|57.05|56.05|57.07|56.07|57.07|56.07|57.05|56.05|14
1694804700000|2023-09-15 19:05:00|57.09|56.09|57.16|56.16|57.16|56.16|57.09|56.09|6
1694805000000|2023-09-15 19:10:00|57.17|56.17|57.19|56.19|57.2|56.2|57.16|56.16|12
1694805300000|2023-09-15 19:15:00|57.2|56.2|57.26|56.26|57.26|56.26|57.2|56.2|25
1694805600000|2023-09-15 19:20:00|57.25|56.25|57.26|56.26|57.26|56.26|57.25|56.25|22
1694805900000|2023-09-15 19:25:00|57.25|56.25|57.27|56.27|57.27|56.27|57.25|56.25|41
1694806200000|2023-09-15 19:30:00|57.28|56.28|57.25|56.25|57.28|56.28|57.25|56.25|4
1694806500000|2023-09-15 19:35:00|57.26|56.26|57.25|56.25|57.26|56.26|57.25|56.25|4
1694806800000|2023-09-15 19:40:00|57.26|56.26|57.25|56.25|57.27|56.27|57.25|56.25|32
1694807100000|2023-09-15 19:45:00|57.26|56.26|57.34|56.34|57.36|56.36|57.25|56.25|16
1694807400000|2023-09-15 19:50:00|57.35|56.35|57.34|56.34|57.35|56.35|57.34|56.34|28
1694807700000|2023-09-15 19:55:00|57.35|56.35|57.42|56.42|57.43|56.43|57.34|56.34|14
1694808000000|2023-09-15 20:00:00|57.44|56.44|57.49|56.49|57.52|56.52|57.43|56.43|28
1694808300000|2023-09-15 20:05:00|57.5|56.5|57.47|56.47|57.5|56.5|57.44|56.44|30
1694808600000|2023-09-15 20:10:00|57.45|56.45|57.48|56.48|57.53|56.53|57.44|56.44|22
1694808900000|2023-09-15 20:15:00|57.46|56.46|57.53|56.53|57.53|56.53|57.46|56.46|9
1694809200000|2023-09-15 20:20:00|57.54|56.54|57.55|56.55|57.57|56.57|57.53|56.53|33
1694809500000|2023-09-15 20:25:00|57.54|56.54|57.55|56.55|57.55|56.55|57.53|56.53|17
1694809800000|2023-09-15 20:30:00|57.56|56.56|57.58|56.58|57.63|56.63|57.56|56.56|27
1694810100000|2023-09-15 20:35:00|57.57|56.57|57.57|56.57|57.58|56.58|57.54|56.54|14
1694810400000|2023-09-15 20:40:00|57.54|56.54|57.57|56.57|57.59|56.59|57.54|56.54|25
1694810700000|2023-09-15 20:45:00|57.56|56.56|57.55|56.55|57.58|56.58|57.54|56.54|31
1694811000000|2023-09-15 20:50:00|57.56|56.56|57.58|56.58|57.61|56.61|57.54|56.54|41
1694811300000|2023-09-15 20:55:00|57.57|56.57|57.58|56.58|57.58|56.58|57.55|56.55|6
1694847600000|2023-09-16 07:00:00|58.09|57.09|58.15|57.15|58.18|57.18|58.08|57.08|26
1694847900000|2023-09-16 07:05:00|58.16|57.16|58.14|57.14|58.16|57.16|58.12|57.12|13
1694848200000|2023-09-16 07:10:00|58.13|57.13|58.09|57.09|58.14|57.14|58.08|57.08|23
1694848500000|2023-09-16 07:15:00|58.07|57.07|58.08|57.08|58.09|57.09|58.07|57.07|9
1694848800000|2023-09-16 07:20:00|58.09|57.09|58.08|57.08|58.09|57.09|58.05|57.05|14
1694849100000|2023-09-16 07:25:00|58.09|57.09|58.15|57.15|58.16|57.16|58.07|57.07|29
1694849400000|2023-09-16 07:30:00|58.16|57.16|58.08|57.08|58.16|57.16|58.08|57.08|11
1694849700000|2023-09-16 07:35:00|58.09|57.09|58.05|57.05|58.09|57.09|58.05|57.05|10
1694850000000|2023-09-16 07:40:00|58.07|57.07|58.06|57.06|58.08|57.08|58.05|57.05|8
1694850300000|2023-09-16 07:45:00|58.07|57.07|58.16|57.16|58.17|57.17|58.04|57.04|31
1694850600000|2023-09-16 07:50:00|58.17|57.17|58.18|57.18|58.18|57.18|58.15|57.15|12
1694850900000|2023-09-16 07:55:00|58.15|57.15|58.18|57.18|58.18|57.18|58.15|57.15|4
1694851200000|2023-09-16 08:00:00|58.19|57.19|58.08|57.08|58.19|57.19|58.07|57.07|42
1694851500000|2023-09-16 08:05:00|58.06|57.06|58.08|57.08|58.08|57.08|58.06|57.06|2
1694851800000|2023-09-16 08:10:00|58.07|57.07|57.88|56.88|58.1|57.1|57.88|56.88|53
1694852100000|2023-09-16 08:15:00|57.87|56.87|57.98|56.98|57.98|56.98|57.86|56.86|44
1694852400000|2023-09-16 08:20:00|57.99|56.99|57.98|56.98|58.06|57.06|57.93|56.93|87
1694852700000|2023-09-16 08:25:00|57.97|56.97|57.98|56.98|57.98|56.98|57.94|56.94|21
1694853000000|2023-09-16 08:30:00|57.99|56.99|58.08|57.08|58.1|57.1|57.98|56.98|80
1694853300000|2023-09-16 08:35:00|58.07|57.07|58.08|57.08|58.08|57.08|58.04|57.04|20
1694853600000|2023-09-16 08:40:00|58.07|57.07|57.98|56.98|58.07|57.07|57.96|56.96|20
1694853900000|2023-09-16 08:45:00|57.99|56.99|58.06|57.06|58.07|57.07|57.99|56.99|39
1694854200000|2023-09-16 08:50:00|58.04|57.04|57.96|56.96|58.04|57.04|57.96|56.96|12
1694854500000|2023-09-16 08:55:00|57.95|56.95|57.89|56.89|57.96|56.96|57.86|56.86|59
1694854800000|2023-09-16 09:00:00|57.88|56.88|57.89|56.89|57.9|56.9|57.87|56.87|52
1694855100000|2023-09-16 09:05:00|57.9|56.9|57.89|56.89|57.9|56.9|57.87|56.87|28
1694855400000|2023-09-16 09:10:00|57.9|56.9|57.85|56.85|57.9|56.9|57.85|56.85|25
1694855700000|2023-09-16 09:15:00|57.86|56.86|57.88|56.88|57.89|56.89|57.85|56.85|28
1694856000000|2023-09-16 09:20:00|57.89|56.89|57.88|56.88|57.89|56.89|57.85|56.85|18
1694856300000|2023-09-16 09:25:00|57.87|56.87|57.88|56.88|57.88|56.88|57.85|56.85|28
1694856600000|2023-09-16 09:30:00|57.87|56.87|57.98|56.98|57.98|56.98|57.86|56.86|17
1694856900000|2023-09-16 09:35:00|57.97|56.97|58.07|57.07|58.08|57.08|57.95|56.95|36
1694857200000|2023-09-16 09:40:00|58.08|57.08|58|57|58.08|57.08|57.96|56.96|20
1694857500000|2023-09-16 09:45:00|58.03|57.03|58|57|58.09|57.09|58|57|41
1694857800000|2023-09-16 09:50:00|58.01|57.01|57.98|56.98|58.01|57.01|57.96|56.96|30
1694858100000|2023-09-16 09:55:00|57.97|56.97|57.81|56.81|57.98|56.98|57.8|56.8|55
1694858400000|2023-09-16 10:00:00|57.8|56.8|57.76|56.76|57.81|56.81|57.7|56.7|76
1694858700000|2023-09-16 10:05:00|57.75|56.75|57.8|56.8|57.85|56.85|57.75|56.75|51
1694859000000|2023-09-16 10:10:00|57.81|56.81|57.87|56.87|57.89|56.89|57.8|56.8|28
1694859300000|2023-09-16 10:15:00|57.88|56.88|57.89|56.89|57.91|56.91|57.87|56.87|38
1694859600000|2023-09-16 10:20:00|57.9|56.9|57.84|56.84|57.9|56.9|57.84|56.84|22
1694859900000|2023-09-16 10:25:00|57.85|56.85|57.88|56.88|57.88|56.88|57.83|56.83|24
1694860200000|2023-09-16 10:30:00|57.89|56.89|57.9|56.9|57.96|56.96|57.87|56.87|35
1694860500000|2023-09-16 10:35:00|57.87|56.87|58|57|58|57|57.87|56.87|15
1694860800000|2023-09-16 10:40:00|57.99|56.99|57.99|56.99|58.01|57.01|57.96|56.96|13
1694861100000|2023-09-16 10:45:00|57.97|56.97|57.95|56.95|57.98|56.98|57.89|56.89|31
1694861400000|2023-09-16 10:50:00|57.96|56.96|57.98|56.98|57.99|56.99|57.94|56.94|23
1694861700000|2023-09-16 10:55:00|57.98|56.98|58|57|58|57|57.95|56.95|23
1694862000000|2023-09-16 11:00:00|57.99|56.99|57.96|56.96|58|57|57.94|56.94|14
1694862300000|2023-09-16 11:05:00|57.95|56.95|57.96|56.96|57.96|56.96|57.89|56.89|28
1694862600000|2023-09-16 11:10:00|57.94|56.94|57.98|56.98|57.98|56.98|57.94|56.94|17
1694862900000|2023-09-16 11:15:00|57.97|56.97|57.87|56.87|57.98|56.98|57.85|56.85|23
1694863200000|2023-09-16 11:20:00|57.88|56.88|57.97|56.97|57.98|56.98|57.86|56.86|22
1694863500000|2023-09-16 11:25:00|57.98|56.98|57.88|56.88|57.98|56.98|57.86|56.86|24
1694863800000|2023-09-16 11:30:00|57.89|56.89|57.9|56.9|57.9|56.9|57.87|56.87|16
1694864100000|2023-09-16 11:35:00|57.91|56.91|57.98|56.98|57.98|56.98|57.88|56.88|22
1694864400000|2023-09-16 11:40:00|57.97|56.97|58.08|57.08|58.09|57.09|57.95|56.95|24
1694864700000|2023-09-16 11:45:00|58.07|57.07|58.05|57.05|58.09|57.09|58.05|57.05|19
1694865000000|2023-09-16 11:50:00|58.06|57.06|58.08|57.08|58.08|57.08|58|57|31
1694865300000|2023-09-16 11:55:00|58.07|57.07|58.08|57.08|58.09|57.09|58.06|57.06|16
1694865600000|2023-09-16 12:00:00|58.09|57.09|57.99|56.99|58.09|57.09|57.97|56.97|24
1694865900000|2023-09-16 12:05:00|57.98|56.98|58.07|57.07|58.08|57.08|57.96|56.96|11
1694866200000|2023-09-16 12:10:00|58.08|57.08|58.08|57.08|58.08|57.08|58.05|57.05|22
1694866500000|2023-09-16 12:15:00|58.07|57.07|57.99|56.99|58.08|57.08|57.96|56.96|38
1694866800000|2023-09-16 12:20:00|58|57|57.95|56.95|58|57|57.94|56.94|20
1694867100000|2023-09-16 12:25:00|57.94|56.94|57.99|56.99|57.99|56.99|57.94|56.94|14
1694867400000|2023-09-16 12:30:00|57.98|56.98|57.99|56.99|58|57|57.95|56.95|32
1694867700000|2023-09-16 12:35:00|57.98|56.98|57.98|56.98|58.01|57.01|57.96|56.96|36
1694868000000|2023-09-16 12:40:00|57.97|56.97|58.07|57.07|58.07|57.07|57.97|56.97|23
1694868300000|2023-09-16 12:45:00|58.06|57.06|58.09|57.09|58.11|57.11|58.06|57.06|49
1694868600000|2023-09-16 12:50:00|58.1|57.1|58.08|57.08|58.11|57.11|58.06|57.06|16
1694868900000|2023-09-16 12:55:00|58.07|57.07|58.05|57.05|58.08|57.08|57.97|56.97|26
1694869200000|2023-09-16 13:00:00|58.08|57.08|58.09|57.09|58.09|57.09|58.06|57.06|18
1694869500000|2023-09-16 13:05:00|58.08|57.08|58.08|57.08|58.09|57.09|58.06|57.06|25
1694869800000|2023-09-16 13:10:00|58.06|57.06|58.07|57.07|58.08|57.08|58.05|57.05|22
1694870100000|2023-09-16 13:15:00|58.08|57.08|57.98|56.98|58.08|57.08|57.98|56.98|25
1694870400000|2023-09-16 13:20:00|57.96|56.96|57.89|56.89|57.98|56.98|57.86|56.86|23
1694870700000|2023-09-16 13:25:00|57.88|56.88|57.89|56.89|57.94|56.94|57.87|56.87|35
1694871000000|2023-09-16 13:30:00|57.88|56.88|57.87|56.87|57.89|56.89|57.85|56.85|23
1694871300000|2023-09-16 13:35:00|57.88|56.88|57.88|56.88|57.99|56.99|57.87|56.87|31
1694871600000|2023-09-16 13:40:00|57.87|56.87|57.9|56.9|57.9|56.9|57.87|56.87|23
1694871900000|2023-09-16 13:45:00|57.88|56.88|57.96|56.96|57.97|56.97|57.87|56.87|15
1694872200000|2023-09-16 13:50:00|57.97|56.97|57.97|56.97|58|57|57.96|56.96|30
1694872500000|2023-09-16 13:55:00|57.98|56.98|58.08|57.08|58.12|57.12|57.97|56.97|28
1694872800000|2023-09-16 14:00:00|58.07|57.07|58.08|57.08|58.08|57.08|58.05|57.05|20
1694873100000|2023-09-16 14:05:00|58.09|57.09|58.09|57.09|58.16|57.16|58.07|57.07|23
1694873400000|2023-09-16 14:10:00|58.08|57.08|58.07|57.07|58.15|57.15|58.05|57.05|20
1694873700000|2023-09-16 14:15:00|58.06|57.06|57.96|56.96|58.07|57.07|57.94|56.94|39
1694874000000|2023-09-16 14:20:00|57.94|56.94|57.97|56.97|57.99|56.99|57.94|56.94|14
1694874300000|2023-09-16 14:25:00|57.96|56.96|57.96|56.96|57.97|56.97|57.94|56.94|7
1694874600000|2023-09-16 14:30:00|57.95|56.95|57.96|56.96|57.96|56.96|57.89|56.89|21
1694874900000|2023-09-16 14:35:00|57.95|56.95|58.04|57.04|58.05|57.05|57.93|56.93|21
1694875200000|2023-09-16 14:40:00|58.05|57.05|57.95|56.95|58.05|57.05|57.95|56.95|17
1694875500000|2023-09-16 14:45:00|57.96|56.96|57.84|56.84|57.96|56.96|57.82|56.82|75
1694875800000|2023-09-16 14:50:00|57.85|56.85|57.86|56.86|57.89|56.89|57.85|56.85|28
1694876100000|2023-09-16 14:55:00|57.84|56.84|57.77|56.77|57.86|56.86|57.74|56.74|63
1694876400000|2023-09-16 15:00:00|57.76|56.76|57.85|56.85|57.86|56.86|57.68|56.68|76
1694876700000|2023-09-16 15:05:00|57.84|56.84|57.85|56.85|57.87|56.87|57.8|56.8|38
1694877000000|2023-09-16 15:10:00|57.86|56.86|57.88|56.88|57.9|56.9|57.84|56.84|29
1694877300000|2023-09-16 15:15:00|57.89|56.89|57.88|56.88|57.89|56.89|57.79|56.79|43
1694877600000|2023-09-16 15:20:00|57.87|56.87|57.95|56.95|57.96|56.96|57.87|56.87|23
1694877900000|2023-09-16 15:25:00|57.96|56.96|57.88|56.88|57.96|56.96|57.86|56.86|28
1694878200000|2023-09-16 15:30:00|57.89|56.89|57.88|56.88|57.96|56.96|57.88|56.88|20
1694878500000|2023-09-16 15:35:00|57.89|56.89|57.98|56.98|57.98|56.98|57.87|56.87|23
1694878800000|2023-09-16 15:40:00|57.97|56.97|58.07|57.07|58.07|57.07|57.96|56.96|24
1694879100000|2023-09-16 15:45:00|58.06|57.06|58.07|57.07|58.08|57.08|58.05|57.05|10
1694879400000|2023-09-16 15:50:00|58.06|57.06|58.11|57.11|58.13|57.13|58.06|57.06|20
1694879700000|2023-09-16 15:55:00|58.1|57.1|58.07|57.07|58.11|57.11|58.06|57.06|21
1694880000000|2023-09-16 16:00:00|58.06|57.06|57.97|56.97|58.06|57.06|57.95|56.95|35
1694880300000|2023-09-16 16:05:00|57.96|56.96|58.07|57.07|58.07|57.07|57.96|56.96|29
1694880600000|2023-09-16 16:10:00|58.06|57.06|58.06|57.06|58.06|57.06|58.04|57.04|11
1694880900000|2023-09-16 16:15:00|58.07|57.07|57.98|56.98|58.08|57.08|57.95|56.95|32
1694881200000|2023-09-16 16:20:00|57.97|56.97|57.91|56.91|57.98|56.98|57.87|56.87|22
1694881500000|2023-09-16 16:25:00|57.9|56.9|57.88|56.88|57.91|56.91|57.86|56.86|15
1694881800000|2023-09-16 16:30:00|57.89|56.89|57.96|56.96|57.98|56.98|57.85|56.85|29
1694882100000|2023-09-16 16:35:00|57.97|56.97|58.04|57.04|58.05|57.05|57.97|56.97|10
1694882400000|2023-09-16 16:40:00|58.05|57.05|58.06|57.06|58.06|57.06|58.03|57.03|26
1694882700000|2023-09-16 16:45:00|58.05|57.05|57.99|56.99|58.07|57.07|57.97|56.97|25
1694883000000|2023-09-16 16:50:00|58|57|58.13|57.13|58.13|57.13|58|57|28
1694883300000|2023-09-16 16:55:00|58.17|57.17|58.2|57.2|58.2|57.2|58.15|57.15|40
1694883600000|2023-09-16 17:00:00|58.19|57.19|58.08|57.08|58.19|57.19|58.05|57.05|36
1694883900000|2023-09-16 17:05:00|58.07|57.07|57.98|56.98|58.08|57.08|57.97|56.97|19
1694884200000|2023-09-16 17:10:00|57.99|56.99|57.98|56.98|58.06|57.06|57.95|56.95|41
1694884500000|2023-09-16 17:15:00|57.97|56.97|58|57|58|57|57.96|56.96|21
1694884800000|2023-09-16 17:20:00|57.99|56.99|58.01|57.01|58.01|57.01|57.97|56.97|8
1694885100000|2023-09-16 17:25:00|58|57|58.01|57.01|58.06|57.06|57.98|56.98|11
1694885400000|2023-09-16 17:30:00|58|57|58.07|57.07|58.15|57.15|58|57|57
1694885700000|2023-09-16 17:35:00|58.05|57.05|58.07|57.07|58.09|57.09|58.05|57.05|10
1694886000000|2023-09-16 17:40:00|58.08|57.08|58.15|57.15|58.17|57.17|58.06|57.06|39
1694886300000|2023-09-16 17:45:00|58.14|57.14|58.07|57.07|58.15|57.15|58.07|57.07|34
1694886600000|2023-09-16 17:50:00|58.04|57.04|58.08|57.08|58.08|57.08|57.98|56.98|30
1694886900000|2023-09-16 17:55:00|58.07|57.07|58.05|57.05|58.08|57.08|58.04|57.04|12
1694887200000|2023-09-16 18:00:00|58.01|57.01|58.1|57.1|58.1|57.1|57.99|56.99|36
1694887500000|2023-09-16 18:05:00|58.14|57.14|58.04|57.04|58.14|57.14|58.04|57.04|32
1694887800000|2023-09-16 18:10:00|58.05|57.05|58.04|57.04|58.05|57.05|58.03|57.03|12
1694888100000|2023-09-16 18:15:00|58.02|57.02|57.97|56.97|58.05|57.05|57.95|56.95|14
1694888400000|2023-09-16 18:20:00|57.95|56.95|57.99|56.99|58.05|57.05|57.95|56.95|13
1694888700000|2023-09-16 18:25:00|57.98|56.98|57.95|56.95|57.99|56.99|57.95|56.95|12
1694889000000|2023-09-16 18:30:00|57.96|56.96|57.97|56.97|57.97|56.97|57.93|56.93|13
1694889300000|2023-09-16 18:35:00|57.98|56.98|57.96|56.96|57.98|56.98|57.95|56.95|7
1694889600000|2023-09-16 18:40:00|57.98|56.98|57.98|56.98|57.99|56.99|57.95|56.95|13
1694889900000|2023-09-16 18:45:00|57.97|56.97|57.97|56.97|57.99|56.99|57.97|56.97|13
1694890200000|2023-09-16 18:50:00|57.95|56.95|57.98|56.98|57.98|56.98|57.95|56.95|9
1694890500000|2023-09-16 18:55:00|57.99|56.99|57.99|56.99|58.05|57.05|57.97|56.97|15
1694890800000|2023-09-16 19:00:00|58|57|58.04|57.04|58.05|57.05|57.97|56.97|8
1694891100000|2023-09-16 19:05:00|58.05|57.05|57.95|56.95|58.05|57.05|57.94|56.94|54
1694891400000|2023-09-16 19:10:00|57.94|56.94|57.94|56.94|57.98|56.98|57.89|56.89|40
1694891700000|2023-09-16 19:15:00|57.93|56.93|57.87|56.87|57.94|56.94|57.86|56.86|32
1694892000000|2023-09-16 19:20:00|57.86|56.86|57.88|56.88|57.89|56.89|57.84|56.84|19
1694892300000|2023-09-16 19:25:00|57.86|56.86|57.94|56.94|57.95|56.95|57.86|56.86|8
1694892600000|2023-09-16 19:30:00|57.92|56.92|57.94|56.94|57.94|56.94|57.87|56.87|29
1694892900000|2023-09-16 19:35:00|57.93|56.93|57.86|56.86|57.94|56.94|57.83|56.83|14
1694893200000|2023-09-16 19:40:00|57.85|56.85|57.85|56.85|57.86|56.86|57.83|56.83|21
1694893500000|2023-09-16 19:45:00|57.84|56.84|57.86|56.86|57.86|56.86|57.82|56.82|13
1694893800000|2023-09-16 19:50:00|57.87|56.87|57.94|56.94|57.95|56.95|57.86|56.86|18
1694894100000|2023-09-16 19:55:00|57.95|56.95|57.94|56.94|57.95|56.95|57.94|56.94|10
1694894400000|2023-09-16 20:00:00|57.93|56.93|58.06|57.06|58.06|57.06|57.92|56.92|31
1694894700000|2023-09-16 20:05:00|58.05|57.05|58.08|57.08|58.09|57.09|58.05|57.05|18
1694895000000|2023-09-16 20:10:00|58.09|57.09|58.1|57.1|58.13|57.13|58.09|57.09|36
1694895300000|2023-09-16 20:15:00|58.11|57.11|58.16|57.16|58.17|57.17|58.08|57.08|23
1694895600000|2023-09-16 20:20:00|58.17|57.17|58.16|57.16|58.18|57.18|58.14|57.14|16
1694895900000|2023-09-16 20:25:00|58.17|57.17|58.28|57.28|58.28|57.28|58.16|57.16|31
1694896200000|2023-09-16 20:30:00|58.27|57.27|58.37|57.37|58.37|57.37|58.25|57.25|18
1694896500000|2023-09-16 20:35:00|58.36|57.36|58.37|57.37|58.37|57.37|58.34|57.34|5
1694896800000|2023-09-16 20:40:00|58.35|57.35|58.44|57.44|58.45|57.45|58.34|57.34|58
1694897100000|2023-09-16 20:45:00|58.45|57.45|58.44|57.44|58.45|57.45|58.42|57.42|14
1694897400000|2023-09-16 20:50:00|58.43|57.43|58.37|57.37|58.43|57.43|58.35|57.35|15
1694897700000|2023-09-16 20:55:00|58.35|57.35|58.37|57.37|58.38|57.38|58.35|57.35|12
1694898000000|2023-09-16 21:00:00|58.29|57.29|58.29|57.29|58.35|57.35|58.28|57.28|31
1694898300000|2023-09-16 21:05:00|58.26|57.26|58.29|57.29|58.3|57.3|58.26|57.26|19
1694898600000|2023-09-16 21:10:00|58.27|57.27|58.28|57.28|58.29|57.29|58.24|57.24|9
1694898900000|2023-09-16 21:15:00|58.26|57.26|58.27|57.27|58.28|57.28|58.26|57.26|3
1694899200000|2023-09-16 21:20:00|58.25|57.25|58.28|57.28|58.29|57.29|58.25|57.25|9
1694899500000|2023-09-16 21:25:00|58.29|57.29|58.27|57.27|58.33|57.33|58.27|57.27|24
1694899800000|2023-09-16 21:30:00|58.25|57.25|58.27|57.27|58.27|57.27|58.25|57.25|6
1694900100000|2023-09-16 21:35:00|58.26|57.26|58.26|57.26|58.27|57.27|58.19|57.19|20
1694900400000|2023-09-16 21:40:00|58.24|57.24|58.21|57.21|58.26|57.26|58.17|57.17|12
1694900700000|2023-09-16 21:45:00|58.2|57.2|58.17|57.17|58.21|57.21|58.17|57.17|18
1694901000000|2023-09-16 21:50:00|58.15|57.15|58.19|57.19|58.19|57.19|58.15|57.15|15
1694901300000|2023-09-16 21:55:00|58.18|57.18|58.19|57.19|58.19|57.19|58.16|57.16|18
1694901600000|2023-09-16 22:00:00|58.17|57.17|58.17|57.17|58.19|57.19|58.15|57.15|10
1694901900000|2023-09-16 22:05:00|58.18|57.18|58.14|57.14|58.18|57.18|58.13|57.13|124
1694902200000|2023-09-16 22:10:00|58.15|57.15|58.15|57.15|58.16|57.16|58.13|57.13|37
1694902500000|2023-09-16 22:15:00|58.16|57.16|58.19|57.19|58.2|57.2|58.13|57.13|62
1694902800000|2023-09-16 22:20:00|58.18|57.18|58.18|57.18|58.18|57.18|58.15|57.15|6
1694903100000|2023-09-16 22:25:00|58.16|57.16|58.17|57.17|58.18|57.18|58.16|57.16|3
1694903400000|2023-09-16 22:30:00|58.15|57.15|58.18|57.18|58.19|57.19|58.15|57.15|7
1694903700000|2023-09-16 22:35:00|58.19|57.19|58.16|57.16|58.2|57.2|58.16|57.16|9
1694904000000|2023-09-16 22:40:00|58.19|57.19|58.19|57.19|58.27|57.27|58.16|57.16|23
1694904300000|2023-09-16 22:45:00|58.16|57.16|58.18|57.18|58.2|57.2|58.16|57.16|8
1694904600000|2023-09-16 22:50:00|58.19|57.19|58.2|57.2|58.2|57.2|58.16|57.16|18
1694904900000|2023-09-16 22:55:00|58.17|57.17|58.19|57.19|58.2|57.2|58.17|57.17|15
1694905200000|2023-09-16 23:00:00|58.2|57.2|58.18|57.18|58.2|57.2|58.16|57.16|8
1694905500000|2023-09-16 23:05:00|58.19|57.19|58.3|57.3|58.31|57.31|58.19|57.19|18
1694905800000|2023-09-16 23:10:00|58.29|57.29|58.2|57.2|58.3|57.3|58.17|57.17|44
1694906100000|2023-09-16 23:15:00|58.19|57.19|58.1|57.1|58.21|57.21|58.1|57.1|35
1694906400000|2023-09-16 23:20:00|58.09|57.09|58.08|57.08|58.1|57.1|58.06|57.06|24
1694906700000|2023-09-16 23:25:00|58.09|57.09|58.08|57.08|58.09|57.09|58.07|57.07|24
1694907000000|2023-09-16 23:30:00|58.09|57.09|58.09|57.09|58.1|57.1|58.07|57.07|35
1694907300000|2023-09-16 23:35:00|58.11|57.11|58.17|57.17|58.18|57.18|58.11|57.11|30
1694907600000|2023-09-16 23:40:00|58.18|57.18|58.18|57.18|58.18|57.18|58.15|57.15|15
1694907900000|2023-09-16 23:45:00|58.17|57.17|58.19|57.19|58.19|57.19|58.16|57.16|23
1694908200000|2023-09-16 23:50:00|58.16|57.16|58.18|57.18|58.19|57.19|58.15|57.15|11
1694908500000|2023-09-16 23:55:00|58.19|57.19|58.17|57.17|58.19|57.19|58.16|57.16|11
1694908800000|2023-09-17 00:00:00|58.19|57.19|57.98|56.98|58.2|57.2|57.98|56.98|37
1694909100000|2023-09-17 00:05:00|57.99|56.99|57.88|56.88|57.99|56.99|57.88|56.88|19
1694909400000|2023-09-17 00:10:00|57.87|56.87|57.75|56.75|57.89|56.89|57.67|56.67|144
1694909700000|2023-09-17 00:15:00|57.74|56.74|57.79|56.79|57.84|56.84|57.48|56.48|97
1694910000000|2023-09-17 00:20:00|57.78|56.78|57.84|56.84|57.87|56.87|57.76|56.76|32
1694910300000|2023-09-17 00:25:00|57.85|56.85|57.66|56.66|57.85|56.85|57.63|56.63|47
1694910600000|2023-09-17 00:30:00|57.67|56.67|57.64|56.64|57.69|56.69|57.59|56.59|40
1694910900000|2023-09-17 00:35:00|57.65|56.65|57.76|56.76|57.8|56.8|57.65|56.65|68
1694911200000|2023-09-17 00:40:00|57.77|56.77|57.76|56.76|57.84|56.84|57.67|56.67|35
1694911500000|2023-09-17 00:45:00|57.77|56.77|57.66|56.66|57.77|56.77|57.64|56.64|18
1694911800000|2023-09-17 00:50:00|57.67|56.67|57.48|56.48|57.67|56.67|57.37|56.37|113
1694912100000|2023-09-17 00:55:00|57.47|56.47|57.45|56.45|57.48|56.48|57.38|56.38|133
1694912400000|2023-09-17 01:00:00|57.46|56.46|57.27|56.27|57.46|56.46|56.87|55.87|260
1694912700000|2023-09-17 01:05:00|57.26|56.26|57.26|56.26|57.31|56.31|57.16|56.16|173
1694913000000|2023-09-17 01:10:00|57.25|56.25|57.4|56.4|57.41|56.41|57.25|56.25|81
1694913300000|2023-09-17 01:15:00|57.39|56.39|57.48|56.48|57.49|56.49|57.34|56.34|95
1694913600000|2023-09-17 01:20:00|57.47|56.47|57.37|56.37|57.47|56.47|57.36|56.36|36
1694913900000|2023-09-17 01:25:00|57.36|56.36|57.41|56.41|57.46|56.46|57.36|56.36|35
1694914200000|2023-09-17 01:30:00|57.42|56.42|57.48|56.48|57.52|56.52|57.41|56.41|62
1694914500000|2023-09-17 01:35:00|57.47|56.47|57.3|56.3|57.48|56.48|57.29|56.29|47
1694914800000|2023-09-17 01:40:00|57.29|56.29|57.46|56.46|57.47|56.47|57.28|56.28|60
1694915100000|2023-09-17 01:45:00|57.45|56.45|57.46|56.46|57.48|56.48|57.45|56.45|28
1694915400000|2023-09-17 01:50:00|57.44|56.44|57.57|56.57|57.58|56.58|57.44|56.44|43
1694915700000|2023-09-17 01:55:00|57.56|56.56|57.47|56.47|57.58|56.58|57.44|56.44|33
1694916000000|2023-09-17 02:00:00|57.41|56.41|57.34|56.34|57.47|56.47|57.3|56.3|39
1694916300000|2023-09-17 02:05:00|57.35|56.35|57.36|56.36|57.36|56.36|57.34|56.34|30
1694916600000|2023-09-17 02:10:00|57.35|56.35|57.35|56.35|57.37|56.37|57.27|56.27|33
1694916900000|2023-09-17 02:15:00|57.34|56.34|57.47|56.47|57.49|56.49|57.34|56.34|29
1694917200000|2023-09-17 02:20:00|57.48|56.48|57.48|56.48|57.56|56.56|57.47|56.47|34
1694917500000|2023-09-17 02:25:00|57.5|56.5|57.47|56.47|57.51|56.51|57.46|56.46|23
1694917800000|2023-09-17 02:30:00|57.46|56.46|57.37|56.37|57.47|56.47|57.36|56.36|22
1694918100000|2023-09-17 02:35:00|57.35|56.35|57.47|56.47|57.48|56.48|57.35|56.35|37
1694918400000|2023-09-17 02:40:00|57.45|56.45|57.5|56.5|57.51|56.51|57.45|56.45|29
1694918700000|2023-09-17 02:45:00|57.51|56.51|57.5|56.5|57.56|56.56|57.48|56.48|49
1694919000000|2023-09-17 02:50:00|57.49|56.49|57.36|56.36|57.49|56.49|57.34|56.34|34
1694919300000|2023-09-17 02:55:00|57.37|56.37|57.38|56.38|57.4|56.4|57.36|56.36|26
1694919600000|2023-09-17 03:00:00|57.39|56.39|57.34|56.34|57.39|56.39|57.27|56.27|23
1694919900000|2023-09-17 03:05:00|57.35|56.35|57.39|56.39|57.39|56.39|57.34|56.34|30
1694920200000|2023-09-17 03:10:00|57.38|56.38|57.4|56.4|57.46|56.46|57.37|56.37|31
1694920500000|2023-09-17 03:15:00|57.41|56.41|57.49|56.49|57.5|56.5|57.4|56.4|25
1694920800000|2023-09-17 03:20:00|57.48|56.48|57.4|56.4|57.48|56.48|57.39|56.39|15
1694921100000|2023-09-17 03:25:00|57.41|56.41|57.47|56.47|57.48|56.48|57.39|56.39|28
1694921400000|2023-09-17 03:30:00|57.45|56.45|57.45|56.45|57.48|56.48|57.44|56.44|26
1694921700000|2023-09-17 03:35:00|57.44|56.44|57.48|56.48|57.49|56.49|57.44|56.44|15
1694922000000|2023-09-17 03:40:00|57.46|56.46|57.46|56.46|57.48|56.48|57.44|56.44|23
1694922300000|2023-09-17 03:45:00|57.47|56.47|57.48|56.48|57.48|56.48|57.46|56.46|8
1694922600000|2023-09-17 03:50:00|57.46|56.46|57.47|56.47|57.48|56.48|57.45|56.45|15
1694922900000|2023-09-17 03:55:00|57.48|56.48|57.46|56.46|57.48|56.48|57.44|56.44|22
1694923200000|2023-09-17 04:00:00|57.49|56.49|57.4|56.4|57.49|56.49|57.4|56.4|19
1694923500000|2023-09-17 04:05:00|57.41|56.41|57.37|56.37|57.44|56.44|57.37|56.37|17
1694923800000|2023-09-17 04:10:00|57.38|56.38|57.39|56.39|57.39|56.39|57.36|56.36|14
1694924100000|2023-09-17 04:15:00|57.37|56.37|57.44|56.44|57.44|56.44|57.37|56.37|17
1694924400000|2023-09-17 04:20:00|57.45|56.45|57.39|56.39|57.45|56.45|57.36|56.36|28
1694924700000|2023-09-17 04:25:00|57.38|56.38|57.37|56.37|57.39|56.39|57.36|56.36|16
1694925000000|2023-09-17 04:30:00|57.35|56.35|57.37|56.37|57.38|56.38|57.34|56.34|6
1694925300000|2023-09-17 04:35:00|57.38|56.38|57.37|56.37|57.39|56.39|57.34|56.34|20
1694925600000|2023-09-17 04:40:00|57.38|56.38|57.38|56.38|57.38|56.38|57.35|56.35|7
1694925900000|2023-09-17 04:45:00|57.39|56.39|57.38|56.38|57.39|56.39|57.35|56.35|8
1694926200000|2023-09-17 04:50:00|57.39|56.39|57.4|56.4|57.47|56.47|57.38|56.38|48
1694926500000|2023-09-17 04:55:00|57.39|56.39|57.48|56.48|57.48|56.48|57.39|56.39|23
1694926800000|2023-09-17 05:00:00|57.47|56.47|57.37|56.37|57.48|56.48|57.35|56.35|31
1694927100000|2023-09-17 05:05:00|57.38|56.38|57.47|56.47|57.47|56.47|57.35|56.35|53
1694927400000|2023-09-17 05:10:00|57.46|56.46|57.37|56.37|57.46|56.46|57.35|56.35|29
1694927700000|2023-09-17 05:15:00|57.36|56.36|57.27|56.27|57.37|56.37|57.27|56.27|25
1694928000000|2023-09-17 05:20:00|57.25|56.25|57.17|56.17|57.28|56.28|57.16|56.16|32
1694928300000|2023-09-17 05:25:00|57.18|56.18|57.18|56.18|57.19|56.19|57.15|56.15|27
1694928600000|2023-09-17 05:30:00|57.17|56.17|57.17|56.17|57.18|56.18|57.11|56.11|40
1694928900000|2023-09-17 05:35:00|57.16|56.16|57.07|56.07|57.16|56.16|57.05|56.05|42
1694929200000|2023-09-17 05:40:00|57.08|56.08|57.07|56.07|57.09|56.09|57.05|56.05|26
1694929500000|2023-09-17 05:45:00|57.08|56.08|57.16|56.16|57.17|56.17|57.06|56.06|34
1694929800000|2023-09-17 05:50:00|57.17|56.17|57.17|56.17|57.18|56.18|57.14|56.14|29
1694930100000|2023-09-17 05:55:00|57.15|56.15|57.16|56.16|57.17|56.17|57.14|56.14|25
1694930400000|2023-09-17 06:00:00|57.15|56.15|57.17|56.17|57.18|56.18|57.14|56.14|36
1694930700000|2023-09-17 06:05:00|57.15|56.15|57.08|56.08|57.18|56.18|57.08|56.08|12
1694931000000|2023-09-17 06:10:00|57.09|56.09|57.14|56.14|57.14|56.14|57.06|56.06|15
1694931300000|2023-09-17 06:15:00|57.15|56.15|57.16|56.16|57.18|56.18|57.14|56.14|27
1694931600000|2023-09-17 06:20:00|57.15|56.15|57.15|56.15|57.15|56.15|57.14|56.14|9
1694931900000|2023-09-17 06:25:00|57.14|56.14|57.15|56.15|57.15|56.15|57.13|56.13|10
1694932200000|2023-09-17 06:30:00|57.14|56.14|57.17|56.17|57.18|56.18|57.07|56.07|23
1694932500000|2023-09-17 06:35:00|57.18|56.18|57.17|56.17|57.19|56.19|57.16|56.16|36
1694932800000|2023-09-17 06:40:00|57.18|56.18|57.14|56.14|57.18|56.18|57.13|56.13|10
1694933100000|2023-09-17 06:45:00|57.15|56.15|57.09|56.09|57.15|56.15|57.06|56.06|21
1694933400000|2023-09-17 06:50:00|57.08|56.08|57.16|56.16|57.16|56.16|57.07|56.07|26
1694933700000|2023-09-17 06:55:00|57.18|56.18|57.18|56.18|57.2|56.2|57.15|56.15|45
1694934000000|2023-09-17 07:00:00|57.19|56.19|57.18|56.18|57.25|56.25|57.16|56.16|18
1694934300000|2023-09-17 07:05:00|57.15|56.15|57.19|56.19|57.2|56.2|57.15|56.15|52
1694934600000|2023-09-17 07:10:00|57.18|56.18|57.11|56.11|57.19|56.19|57.08|56.08|29
1694934900000|2023-09-17 07:15:00|57.13|56.13|57.17|56.17|57.18|56.18|57.12|56.12|22
1694935200000|2023-09-17 07:20:00|57.18|56.18|57.18|56.18|57.19|56.19|57.16|56.16|15
1694935500000|2023-09-17 07:25:00|57.16|56.16|57.17|56.17|57.18|56.18|57.15|56.15|13
1694935800000|2023-09-17 07:30:00|57.16|56.16|57.1|56.1|57.16|56.16|57.07|56.07|22
1694936100000|2023-09-17 07:35:00|57.11|56.11|57.16|56.16|57.18|56.18|57.07|56.07|24
1694936400000|2023-09-17 07:40:00|57.15|56.15|57.09|56.09|57.16|56.16|57.09|56.09|20
1694936700000|2023-09-17 07:45:00|57.08|56.08|57.08|56.08|57.09|56.09|57.06|56.06|23
1694937000000|2023-09-17 07:50:00|57.07|56.07|56.99|55.99|57.07|56.07|56.96|55.96|24
1694937300000|2023-09-17 07:55:00|56.98|55.98|56.98|55.98|57.01|56.01|56.95|55.95|42
1694937600000|2023-09-17 08:00:00|56.97|55.97|57.06|56.06|57.06|56.06|56.89|55.89|48
1694937900000|2023-09-17 08:05:00|57.07|56.07|56.96|55.96|57.08|56.08|56.95|55.95|39
1694938200000|2023-09-17 08:10:00|56.97|55.97|57.32|56.32|57.32|56.32|56.96|55.96|83
1694938500000|2023-09-17 08:15:00|57.28|56.28|57.16|56.16|57.29|56.29|57.15|56.15|45
1694938800000|2023-09-17 08:20:00|57.18|56.18|57.25|56.25|57.26|56.26|57.15|56.15|20
1694939100000|2023-09-17 08:25:00|57.24|56.24|57.28|56.28|57.29|56.29|57.24|56.24|31
1694939400000|2023-09-17 08:30:00|57.29|56.29|57.39|56.39|57.4|56.4|57.26|56.26|39
1694939700000|2023-09-17 08:35:00|57.38|56.38|57.36|56.36|57.4|56.4|57.3|56.3|30
1694940000000|2023-09-17 08:40:00|57.34|56.34|57.37|56.37|57.4|56.4|57.34|56.34|27
1694940300000|2023-09-17 08:45:00|57.35|56.35|57.36|56.36|57.39|56.39|57.34|56.34|23
1694940600000|2023-09-17 08:50:00|57.34|56.34|57.35|56.35|57.36|56.36|57.29|56.29|45
1694940900000|2023-09-17 08:55:00|57.36|56.36|57.38|56.38|57.38|56.38|57.34|56.34|10
1694941200000|2023-09-17 09:00:00|57.39|56.39|57.38|56.38|57.48|56.48|57.35|56.35|36
1694941500000|2023-09-17 09:05:00|57.37|56.37|57.37|56.37|57.38|56.38|57.35|56.35|32
1694941800000|2023-09-17 09:10:00|57.38|56.38|57.36|56.36|57.39|56.39|57.34|56.34|38
1694942100000|2023-09-17 09:15:00|57.35|56.35|57.36|56.36|57.38|56.38|57.26|56.26|41
1694942400000|2023-09-17 09:20:00|57.34|56.34|57.29|56.29|57.38|56.38|57.29|56.29|15
1694942700000|2023-09-17 09:25:00|57.3|56.3|57.36|56.36|57.37|56.37|57.29|56.29|23
1694943000000|2023-09-17 09:30:00|57.37|56.37|57.36|56.36|57.37|56.37|57.34|56.34|4
1694943300000|2023-09-17 09:35:00|57.33|56.33|57.38|56.38|57.38|56.38|57.33|56.33|26
1694943600000|2023-09-17 09:40:00|57.37|56.37|57.36|56.36|57.37|56.37|57.33|56.33|12
1694943900000|2023-09-17 09:45:00|57.37|56.37|57.36|56.36|57.37|56.37|57.34|56.34|16
1694944200000|2023-09-17 09:50:00|57.34|56.34|57.36|56.36|57.39|56.39|57.33|56.33|27
1694944500000|2023-09-17 09:55:00|57.37|56.37|57.39|56.39|57.4|56.4|57.34|56.34|25
1694944800000|2023-09-17 10:00:00|57.4|56.4|57.38|56.38|57.46|56.46|57.38|56.38|24
1694945100000|2023-09-17 10:05:00|57.37|56.37|57.36|56.36|57.38|56.38|57.33|56.33|47
1694945400000|2023-09-17 10:10:00|57.38|56.38|57.38|56.38|57.39|56.39|57.35|56.35|17
1694945700000|2023-09-17 10:15:00|57.36|56.36|57.31|56.31|57.38|56.38|57.29|56.29|10
1694946000000|2023-09-17 10:20:00|57.33|56.33|57.37|56.37|57.39|56.39|57.33|56.33|20
1694946300000|2023-09-17 10:25:00|57.38|56.38|57.4|56.4|57.4|56.4|57.37|56.37|9
1694946600000|2023-09-17 10:30:00|57.39|56.39|57.36|56.36|57.4|56.4|57.36|56.36|11
1694946900000|2023-09-17 10:35:00|57.39|56.39|57.38|56.38|57.4|56.4|57.35|56.35|9
1694947200000|2023-09-17 10:40:00|57.39|56.39|57.4|56.4|57.4|56.4|57.37|56.37|18
1694947500000|2023-09-17 10:45:00|57.39|56.39|57.39|56.39|57.4|56.4|57.37|56.37|20
1694947800000|2023-09-17 10:50:00|57.38|56.38|57.38|56.38|57.39|56.39|57.36|56.36|17
1694948100000|2023-09-17 10:55:00|57.35|56.35|57.37|56.37|57.4|56.4|57.34|56.34|11
1694948400000|2023-09-17 11:00:00|57.38|56.38|57.38|56.38|57.39|56.39|57.35|56.35|15
1694948700000|2023-09-17 11:05:00|57.37|56.37|57.3|56.3|57.38|56.38|57.3|56.3|13
1694949000000|2023-09-17 11:10:00|57.27|56.27|57.3|56.3|57.32|56.32|57.27|56.27|22
1694949300000|2023-09-17 11:15:00|57.29|56.29|57.31|56.31|57.31|56.31|57.26|56.26|8
1694949600000|2023-09-17 11:20:00|57.3|56.3|57.28|56.28|57.31|56.31|57.27|56.27|17
1694949900000|2023-09-17 11:25:00|57.26|56.26|57.27|56.27|57.28|56.28|57.25|56.25|13
1694950200000|2023-09-17 11:30:00|57.28|56.28|57.26|56.26|57.28|56.28|57.16|56.16|22
1694950500000|2023-09-17 11:35:00|57.27|56.27|57.28|56.28|57.28|56.28|57.26|56.26|8
1694950800000|2023-09-17 11:40:00|57.26|56.26|57.28|56.28|57.28|56.28|57.25|56.25|33
1694951100000|2023-09-17 11:45:00|57.29|56.29|57.18|56.18|57.29|56.29|57.18|56.18|22
1694951400000|2023-09-17 11:50:00|57.19|56.19|57.17|56.17|57.19|56.19|57.14|56.14|12
1694951700000|2023-09-17 11:55:00|57.15|56.15|57.15|56.15|57.17|56.17|57.14|56.14|13
1694952000000|2023-09-17 12:00:00|57.16|56.16|57.27|56.27|57.36|56.36|57.16|56.16|38
1694952300000|2023-09-17 12:05:00|57.25|56.25|57.27|56.27|57.29|56.29|57.25|56.25|20
1694952600000|2023-09-17 12:10:00|57.28|56.28|57.36|56.36|57.37|56.37|57.27|56.27|52
1694952900000|2023-09-17 12:15:00|57.35|56.35|57.31|56.31|57.36|56.36|57.31|56.31|30
1694953200000|2023-09-17 12:20:00|57.3|56.3|57.3|56.3|57.37|56.37|57.28|56.28|24
1694953500000|2023-09-17 12:25:00|57.28|56.28|57.37|56.37|57.38|56.38|57.28|56.28|32
1694953800000|2023-09-17 12:30:00|57.38|56.38|57.36|56.36|57.39|56.39|57.34|56.34|9
1694954100000|2023-09-17 12:35:00|57.34|56.34|57.38|56.38|57.38|56.38|57.34|56.34|12
1694954400000|2023-09-17 12:40:00|57.39|56.39|57.36|56.36|57.39|56.39|57.34|56.34|57
1694954700000|2023-09-17 12:45:00|57.38|56.38|57.36|56.36|57.38|56.38|57.35|56.35|31
1694955000000|2023-09-17 12:50:00|57.37|56.37|57.39|56.39|57.39|56.39|57.34|56.34|63
1694955300000|2023-09-17 12:55:00|57.38|56.38|57.38|56.38|57.4|56.4|57.36|56.36|19
1694955600000|2023-09-17 13:00:00|57.37|56.37|57.28|56.28|57.38|56.38|57.24|56.24|23
1694955900000|2023-09-17 13:05:00|57.27|56.27|57.18|56.18|57.27|56.27|57.18|56.18|19
1694956200000|2023-09-17 13:10:00|57.17|56.17|57.17|56.17|57.18|56.18|57.09|56.09|35
1694956500000|2023-09-17 13:15:00|57.16|56.16|57.16|56.16|57.18|56.18|57.15|56.15|21
1694956800000|2023-09-17 13:20:00|57.14|56.14|57.16|56.16|57.17|56.17|57.12|56.12|28
1694957100000|2023-09-17 13:25:00|57.17|56.17|57.26|56.26|57.27|56.27|57.14|56.14|22
1694957400000|2023-09-17 13:30:00|57.27|56.27|57.26|56.26|57.28|56.28|57.24|56.24|20
1694957700000|2023-09-17 13:35:00|57.25|56.25|57.18|56.18|57.26|56.26|57.15|56.15|26
1694958000000|2023-09-17 13:40:00|57.15|56.15|57.18|56.18|57.19|56.19|57.15|56.15|4
1694958300000|2023-09-17 13:45:00|57.14|56.14|57.16|56.16|57.18|56.18|57.14|56.14|31
1694958600000|2023-09-17 13:50:00|57.17|56.17|57.14|56.14|57.18|56.18|57.08|56.08|48
1694958900000|2023-09-17 13:55:00|57.15|56.15|57.18|56.18|57.19|56.19|57.14|56.14|28
1694959200000|2023-09-17 14:00:00|57.17|56.17|57.26|56.26|57.28|56.28|57.15|56.15|18
1694959500000|2023-09-17 14:05:00|57.27|56.27|57.24|56.24|57.27|56.27|57.19|56.19|14
1694959800000|2023-09-17 14:10:00|57.25|56.25|57.26|56.26|57.27|56.27|57.24|56.24|13
1694960100000|2023-09-17 14:15:00|57.24|56.24|57.18|56.18|57.27|56.27|57.15|56.15|21
1694960400000|2023-09-17 14:20:00|57.19|56.19|57.28|56.28|57.28|56.28|57.17|56.17|16
1694960700000|2023-09-17 14:25:00|57.27|56.27|57.38|56.38|57.39|56.39|57.27|56.27|22
1694961000000|2023-09-17 14:30:00|57.39|56.39|57.35|56.35|57.39|56.39|57.3|56.3|27
1694961300000|2023-09-17 14:35:00|57.36|56.36|57.27|56.27|57.37|56.37|57.27|56.27|16
1694961600000|2023-09-17 14:40:00|57.29|56.29|57.29|56.29|57.29|56.29|57.24|56.24|16
1694961900000|2023-09-17 14:45:00|57.3|56.3|57.29|56.29|57.36|56.36|57.26|56.26|15
1694962200000|2023-09-17 14:50:00|57.28|56.28|57.25|56.25|57.29|56.29|57.25|56.25|14
1694962500000|2023-09-17 14:55:00|57.24|56.24|57.19|56.19|57.25|56.25|57.17|56.17|17
1694962800000|2023-09-17 15:00:00|57.18|56.18|57.28|56.28|57.28|56.28|57.18|56.18|33
1694963100000|2023-09-17 15:05:00|57.27|56.27|57.28|56.28|57.35|56.35|57.26|56.26|26
1694963400000|2023-09-17 15:10:00|57.29|56.29|57.28|56.28|57.3|56.3|57.26|56.26|15
1694963700000|2023-09-17 15:15:00|57.27|56.27|57.26|56.26|57.27|56.27|57.25|56.25|10
1694964000000|2023-09-17 15:20:00|57.25|56.25|57.29|56.29|57.3|56.3|57.25|56.25|16
1694964300000|2023-09-17 15:25:00|57.3|56.3|57.38|56.38|57.38|56.38|57.3|56.3|24
1694964600000|2023-09-17 15:30:00|57.37|56.37|57.29|56.29|57.38|56.38|57.29|56.29|46
1694964900000|2023-09-17 15:35:00|57.3|56.3|57.26|56.26|57.34|56.34|57.24|56.24|42
1694965200000|2023-09-17 15:40:00|57.27|56.27|57.28|56.28|57.29|56.29|57.25|56.25|14
1694965500000|2023-09-17 15:45:00|57.26|56.26|57.27|56.27|57.29|56.29|57.26|56.26|18
1694965800000|2023-09-17 15:50:00|57.28|56.28|57.28|56.28|57.28|56.28|57.26|56.26|11
1694966100000|2023-09-17 15:55:00|57.27|56.27|57.26|56.26|57.28|56.28|57.24|56.24|18
1694966400000|2023-09-17 16:00:00|57.25|56.25|57.28|56.28|57.29|56.29|57.24|56.24|30
1694966700000|2023-09-17 16:05:00|57.29|56.29|57.05|56.05|57.37|56.37|56.98|55.98|93
1694967000000|2023-09-17 16:10:00|57.06|56.06|57.16|56.16|57.17|56.17|57.05|56.05|72
1694967300000|2023-09-17 16:15:00|57.15|56.15|57.06|56.06|57.16|56.16|57.04|56.04|87
1694967600000|2023-09-17 16:20:00|57.05|56.05|57.05|56.05|57.09|56.09|57.04|56.04|33
1694967900000|2023-09-17 16:25:00|57.06|56.06|57.07|56.07|57.1|56.1|57.05|56.05|22
1694968200000|2023-09-17 16:30:00|57.06|56.06|57.05|56.05|57.06|56.06|56.96|55.96|31
1694968500000|2023-09-17 16:35:00|57.04|56.04|57.06|56.06|57.07|56.07|56.89|55.89|90
1694968800000|2023-09-17 16:40:00|57.05|56.05|56.96|55.96|57.08|56.08|56.95|55.95|59
1694969100000|2023-09-17 16:45:00|56.95|55.95|57.05|56.05|57.06|56.06|56.95|55.95|41
1694969400000|2023-09-17 16:50:00|57.06|56.06|57.16|56.16|57.16|56.16|57.04|56.04|21
1694969700000|2023-09-17 16:55:00|57.15|56.15|57.08|56.08|57.18|56.18|57.07|56.07|39
1694970000000|2023-09-17 17:00:00|57.07|56.07|57.06|56.06|57.1|56.1|56.96|55.96|73
1694970300000|2023-09-17 17:05:00|57.05|56.05|57.16|56.16|57.17|56.17|56.99|55.99|70
1694970600000|2023-09-17 17:10:00|57.17|56.17|57.07|56.07|57.17|56.17|57.07|56.07|29
1694970900000|2023-09-17 17:15:00|57.06|56.06|56.97|55.97|57.07|56.07|56.95|55.95|70
1694971200000|2023-09-17 17:20:00|56.98|55.98|57.16|56.16|57.17|56.17|56.95|55.95|31
1694971500000|2023-09-17 17:25:00|57.17|56.17|57.08|56.08|57.17|56.17|57.07|56.07|41
1694971800000|2023-09-17 17:30:00|57.07|56.07|57.07|56.07|57.08|56.08|57.05|56.05|23
1694972100000|2023-09-17 17:35:00|57.06|56.06|57.15|56.15|57.16|56.16|57.05|56.05|33
1694972400000|2023-09-17 17:40:00|57.16|56.16|57.16|56.16|57.17|56.17|57.08|56.08|42
1694972700000|2023-09-17 17:45:00|57.15|56.15|57.08|56.08|57.17|56.17|57.08|56.08|33
1694973000000|2023-09-17 17:50:00|57.07|56.07|56.96|55.96|57.07|56.07|56.94|55.94|81
1694973300000|2023-09-17 17:55:00|56.97|55.97|56.87|55.87|56.97|55.97|56.87|55.87|29
1694973600000|2023-09-17 18:00:00|56.86|55.86|56.9|55.9|56.96|55.96|56.76|55.76|94
1694973900000|2023-09-17 18:05:00|56.89|55.89|56.91|55.91|56.96|55.96|56.86|55.86|40
1694974200000|2023-09-17 18:10:00|56.95|55.95|56.98|55.98|56.98|55.98|56.95|55.95|41
1694974500000|2023-09-17 18:15:00|56.97|55.97|56.97|55.97|56.98|55.98|56.95|55.95|5
1694974800000|2023-09-17 18:20:00|56.95|55.95|56.98|55.98|56.98|55.98|56.95|55.95|7
1694975100000|2023-09-17 18:25:00|56.95|55.95|56.98|55.98|56.98|55.98|56.95|55.95|4
1694975400000|2023-09-17 18:30:00|56.96|55.96|56.98|55.98|56.99|55.99|56.96|55.96|18
1694975700000|2023-09-17 18:35:00|56.99|55.99|57.06|56.06|57.07|56.07|56.96|55.96|21
1694976000000|2023-09-17 18:40:00|57.07|56.07|57.07|56.07|57.08|56.08|57.06|56.06|15
1694976300000|2023-09-17 18:45:00|57.08|56.08|57.08|56.08|57.08|56.08|57.06|56.06|9
1694976600000|2023-09-17 18:50:00|57.06|56.06|56.97|55.97|57.06|56.06|56.94|55.94|13
1694976900000|2023-09-17 18:55:00|56.98|55.98|56.99|55.99|57.01|56.01|56.96|55.96|23
1694977200000|2023-09-17 19:00:00|57|56|57|56|57.01|56.01|56.96|55.96|16
1694977500000|2023-09-17 19:05:00|56.97|55.97|57.06|56.06|57.06|56.06|56.97|55.97|14
1694977800000|2023-09-17 19:10:00|57.05|56.05|57.07|56.07|57.07|56.07|57.04|56.04|17
1694978100000|2023-09-17 19:15:00|57.05|56.05|57|56|57.05|56.05|56.99|55.99|17
1694978400000|2023-09-17 19:20:00|57.01|56.01|56.98|55.98|57.06|56.06|56.94|55.94|30
1694978700000|2023-09-17 19:25:00|56.95|55.95|56.97|55.97|56.98|55.98|56.95|55.95|11
1694979000000|2023-09-17 19:30:00|56.98|55.98|56.98|55.98|56.98|55.98|56.94|55.94|15
1694979300000|2023-09-17 19:35:00|56.99|55.99|56.98|55.98|56.99|55.99|56.96|55.96|14
1694979600000|2023-09-17 19:40:00|56.97|55.97|56.97|55.97|56.99|55.99|56.95|55.95|13
1694979900000|2023-09-17 19:45:00|56.98|55.98|56.98|55.98|56.99|55.99|56.95|55.95|10
1694980200000|2023-09-17 19:50:00|56.96|55.96|56.97|55.97|56.99|55.99|56.95|55.95|9
1694980500000|2023-09-17 19:55:00|56.98|55.98|56.98|55.98|57.01|56.01|56.95|55.95|39
1694980800000|2023-09-17 20:00:00|56.97|55.97|56.91|55.91|56.98|55.98|56.87|55.87|31
1694981100000|2023-09-17 20:05:00|56.92|55.92|56.91|55.91|56.94|55.94|56.88|55.88|18
1694981400000|2023-09-17 20:10:00|56.88|55.88|56.96|55.96|56.97|55.97|56.88|55.88|15
1694981700000|2023-09-17 20:15:00|56.97|55.97|56.99|55.99|57|56|56.91|55.91|29
1694982000000|2023-09-17 20:20:00|56.96|55.96|56.91|55.91|56.99|55.99|56.88|55.88|12
1694982300000|2023-09-17 20:25:00|56.92|55.92|56.9|55.9|56.92|55.92|56.87|55.87|18
1694982600000|2023-09-17 20:30:00|56.89|55.89|56.85|55.85|56.9|55.9|56.85|55.85|41
1694982900000|2023-09-17 20:35:00|56.86|55.86|56.81|55.81|56.86|55.86|56.8|55.8|7
1694983200000|2023-09-17 20:40:00|56.8|55.8|56.41|55.41|56.8|55.8|55.97|54.97|322
1694983500000|2023-09-17 20:45:00|56.38|55.38|56.39|55.39|56.47|55.47|56.3|55.3|116
1694983800000|2023-09-17 20:50:00|56.38|55.38|56.25|55.25|56.39|55.39|56.17|55.17|113
1694984100000|2023-09-17 20:55:00|56.24|55.24|56.16|55.16|56.28|55.28|56.07|55.07|152
1694984400000|2023-09-17 21:00:00|56.15|55.15|56.17|55.17|56.19|55.19|56.06|55.06|130
1694984700000|2023-09-17 21:05:00|56.18|55.18|56.09|55.09|56.21|55.21|56.09|55.09|79
1694985000000|2023-09-17 21:10:00|56.08|55.08|56.15|55.15|56.15|55.15|56.07|55.07|34
1694985300000|2023-09-17 21:15:00|56.16|55.16|56.3|55.3|56.31|55.31|56.15|55.15|52
1694985600000|2023-09-17 21:20:00|56.29|55.29|56.21|55.21|56.31|55.31|56.2|55.2|35
1694985900000|2023-09-17 21:25:00|56.2|55.2|56.16|55.16|56.26|55.26|56.16|55.16|20
1694986200000|2023-09-17 21:30:00|56.11|55.11|56.07|55.07|56.11|55.11|56.07|55.07|16
1694986500000|2023-09-17 21:35:00|56.08|55.08|56.07|55.07|56.1|55.1|56.07|55.07|30
1694986800000|2023-09-17 21:40:00|56.08|55.08|55.9|54.9|56.08|55.08|55.89|54.89|27
1694987100000|2023-09-17 21:45:00|55.89|54.89|55.9|54.9|55.9|54.9|55.89|54.89|6
1694987400000|2023-09-17 21:50:00|55.91|54.91|55.92|54.92|55.94|54.94|55.9|54.9|16
1694987700000|2023-09-17 21:55:00|55.93|54.93|56|55|56.01|55.01|55.93|54.93|32
1694988000000|2023-09-17 22:00:00|55.98|54.98|55.98|54.98|55.99|54.99|55.97|54.97|9
1694988300000|2023-09-17 22:05:00|55.99|54.99|56.05|55.05|56.05|55.05|55.98|54.98|20
1694988600000|2023-09-17 22:10:00|56.04|55.04|56.12|55.12|56.12|55.12|56.03|55.03|28
1694988900000|2023-09-17 22:15:00|56.13|55.13|56.2|55.2|56.22|55.22|56.12|55.12|23
1694989200000|2023-09-17 22:20:00|56.21|55.21|56.28|55.28|56.28|55.28|56.2|55.2|43
1694989500000|2023-09-17 22:25:00|56.27|55.27|56.26|55.26|56.27|55.27|56.21|55.21|30
1694989800000|2023-09-17 22:30:00|56.25|55.25|56.18|55.18|56.26|55.26|56.17|55.17|28
1694990100000|2023-09-17 22:35:00|56.19|55.19|56.19|55.19|56.19|55.19|56.17|55.17|17
1694990400000|2023-09-17 22:40:00|56.18|55.18|56.12|55.12|56.18|55.18|56.1|55.1|30
1694990700000|2023-09-17 22:45:00|56.11|55.11|56.1|55.1|56.13|55.13|56.1|55.1|32
1694991000000|2023-09-17 22:50:00|56.12|55.12|56.14|55.14|56.15|55.15|56.12|55.12|15
1694991300000|2023-09-17 22:55:00|56.15|55.15|56.3|55.3|56.3|55.3|56.14|55.14|20
1694991600000|2023-09-17 23:00:00|56.31|55.31|56.19|55.19|56.32|55.32|56.19|55.19|37
1694991900000|2023-09-17 23:05:00|56.2|55.2|56.2|55.2|56.22|55.22|56.19|55.19|13
1694992200000|2023-09-17 23:10:00|56.21|55.21|56.17|55.17|56.21|55.21|56.17|55.17|28
1694992500000|2023-09-17 23:15:00|56.16|55.16|56.1|55.1|56.17|55.17|56.1|55.1|27
1694992800000|2023-09-17 23:20:00|56.09|55.09|56.11|55.11|56.13|55.13|56.09|55.09|17
1694993100000|2023-09-17 23:25:00|56.12|55.12|56.09|55.09|56.12|55.12|56.08|55.08|10
1694993400000|2023-09-17 23:30:00|56.08|55.08|56.1|55.1|56.1|55.1|56.07|55.07|7
1694993700000|2023-09-17 23:35:00|56.09|55.09|56.09|55.09|56.09|55.09|56.08|55.08|3
1694994000000|2023-09-17 23:40:00|56.1|55.1|56.1|55.1|56.1|55.1|56.08|55.08|13
1694994300000|2023-09-17 23:45:00|56.17|55.17|56.21|55.21|56.23|55.23|56.17|55.17|33
1694994600000|2023-09-17 23:50:00|56.2|55.2|56.32|55.32|56.33|55.33|56.2|55.2|20
1694994900000|2023-09-17 23:55:00|56.33|55.33|56.35|55.35|56.35|55.35|56.32|55.32|14
1694995200000|2023-09-18 00:00:00|56.31|55.31|56.25|55.25|56.32|55.32|56.22|55.22|28
1694995500000|2023-09-18 00:05:00|56.24|55.24|56.41|55.41|56.47|55.47|56.24|55.24|50
1694995800000|2023-09-18 00:10:00|56.4|55.4|56.28|55.28|56.4|55.4|56.26|55.26|45
1694996100000|2023-09-18 00:15:00|56.27|55.27|56.28|55.28|56.33|55.33|56.27|55.27|41
1694996400000|2023-09-18 00:20:00|56.29|55.29|56.19|55.19|56.29|55.29|56.19|55.19|28
1694996700000|2023-09-18 00:25:00|56.17|55.17|56.09|55.09|56.18|55.18|56.07|55.07|40
1694997000000|2023-09-18 00:30:00|56.08|55.08|55.78|54.78|56.08|55.08|55.7|54.7|229
1694997300000|2023-09-18 00:35:00|55.77|54.77|55.64|54.64|55.77|54.77|55.58|54.58|157
1694997600000|2023-09-18 00:40:00|55.65|54.65|55.87|54.87|55.91|54.91|55.6|54.6|79
1694997900000|2023-09-18 00:45:00|55.86|54.86|55.89|54.89|55.94|54.94|55.77|54.77|57
1694998200000|2023-09-18 00:50:00|55.9|54.9|55.9|54.9|55.96|54.96|55.89|54.89|67
1694998500000|2023-09-18 00:55:00|55.91|54.91|55.78|54.78|55.95|54.95|55.78|54.78|66
1694998800000|2023-09-18 01:00:00|55.79|54.79|55.84|54.84|55.95|54.95|55.77|54.77|68
1694999100000|2023-09-18 01:05:00|55.83|54.83|55.9|54.9|55.9|54.9|55.77|54.77|66
1694999400000|2023-09-18 01:10:00|55.91|54.91|56.06|55.06|56.06|55.06|55.9|54.9|48
1694999700000|2023-09-18 01:15:00|56.07|55.07|56.06|55.06|56.09|55.09|55.98|54.98|71
1695000000000|2023-09-18 01:20:00|56.05|55.05|55.97|54.97|56.06|55.06|55.89|54.89|62
1695000300000|2023-09-18 01:25:00|56|55|56.09|55.09|56.12|55.12|56|55|57
1695000600000|2023-09-18 01:30:00|56.1|55.1|55.92|54.92|56.1|55.1|55.9|54.9|65
1695000900000|2023-09-18 01:35:00|55.91|54.91|56.01|55.01|56.07|55.07|55.9|54.9|46
1695001200000|2023-09-18 01:40:00|56.02|55.02|56.06|55.06|56.06|55.06|55.99|54.99|28
1695001500000|2023-09-18 01:45:00|56.05|55.05|56.09|55.09|56.09|55.09|56|55|41
1695001800000|2023-09-18 01:50:00|56.08|55.08|56.1|55.1|56.1|55.1|56.07|55.07|23
1695002100000|2023-09-18 01:55:00|56.12|55.12|56.15|55.15|56.16|55.16|56.12|55.12|11
1695002400000|2023-09-18 02:00:00|56.14|55.14|56.1|55.1|56.16|55.16|56.09|55.09|36
1695002700000|2023-09-18 02:05:00|56.08|55.08|56.15|55.15|56.16|55.16|56.01|55.01|28
1695003000000|2023-09-18 02:10:00|56.16|55.16|56.14|55.14|56.16|55.16|56.11|55.11|10
1695003300000|2023-09-18 02:15:00|56.15|55.15|56.28|55.28|56.28|55.28|56.15|55.15|39
1695003600000|2023-09-18 02:20:00|56.29|55.29|56.5|55.5|56.55|55.55|56.28|55.28|112
1695003900000|2023-09-18 02:25:00|56.51|55.51|56.72|55.72|56.82|55.82|56.5|55.5|126
1695004200000|2023-09-18 02:30:00|56.73|55.73|56.78|55.78|56.86|55.86|56.73|55.73|170
1695004500000|2023-09-18 02:35:00|56.77|55.77|56.68|55.68|56.78|55.78|56.6|55.6|85
1695004800000|2023-09-18 02:40:00|56.67|55.67|56.63|55.63|56.69|55.69|56.58|55.58|68
1695005100000|2023-09-18 02:45:00|56.64|55.64|56.71|55.71|56.72|55.72|56.61|55.61|61
1695005400000|2023-09-18 02:50:00|56.72|55.72|56.62|55.62|56.78|55.78|56.61|55.61|58
1695005700000|2023-09-18 02:55:00|56.61|55.61|56.64|55.64|56.67|55.67|56.6|55.6|37
1695006000000|2023-09-18 03:00:00|56.65|55.65|56.64|55.64|56.68|55.68|56.6|55.6|70
1695006300000|2023-09-18 03:05:00|56.63|55.63|56.59|55.59|56.64|55.64|56.58|55.58|19
1695006600000|2023-09-18 03:10:00|56.6|55.6|56.59|55.59|56.62|55.62|56.57|55.57|42
1695006900000|2023-09-18 03:15:00|56.58|55.58|56.64|55.64|56.66|55.66|56.57|55.57|57
1695007200000|2023-09-18 03:20:00|56.65|55.65|56.71|55.71|56.72|55.72|56.64|55.64|43
1695007500000|2023-09-18 03:25:00|56.72|55.72|56.73|55.73|56.75|55.75|56.71|55.71|54
1695007800000|2023-09-18 03:30:00|56.74|55.74|56.74|55.74|56.75|55.75|56.73|55.73|25
1695008100000|2023-09-18 03:35:00|56.86|55.86|56.91|55.91|56.91|55.91|56.8|55.8|44
1695008400000|2023-09-18 03:40:00|56.9|55.9|56.92|55.92|56.98|55.98|56.89|55.89|76
1695008700000|2023-09-18 03:45:00|56.91|55.91|56.95|55.95|56.99|55.99|56.91|55.91|35
1695009000000|2023-09-18 03:50:00|56.96|55.96|56.99|55.99|57.01|56.01|56.96|55.96|57
1695009300000|2023-09-18 03:55:00|56.98|55.98|56.96|55.96|56.99|55.99|56.9|55.9|56
1695009600000|2023-09-18 04:00:00|56.99|55.99|57.01|56.01|57.08|56.08|56.99|55.99|67
1695009900000|2023-09-18 04:05:00|57|56|56.87|55.87|57.02|56.02|56.87|55.87|55
1695010200000|2023-09-18 04:10:00|56.88|55.88|56.88|55.88|56.9|55.9|56.87|55.87|37
1695010500000|2023-09-18 04:15:00|56.89|55.89|56.88|55.88|56.89|55.89|56.86|55.86|22
1695010800000|2023-09-18 04:20:00|56.87|55.87|56.87|55.87|56.9|55.9|56.86|55.86|36
1695011100000|2023-09-18 04:25:00|56.86|55.86|56.87|55.87|56.89|55.89|56.86|55.86|18
1695011400000|2023-09-18 04:30:00|56.86|55.86|56.76|55.76|56.87|55.87|56.73|55.73|34
1695011700000|2023-09-18 04:35:00|56.8|55.8|56.8|55.8|56.85|55.85|56.79|55.79|20
1695012000000|2023-09-18 04:40:00|56.79|55.79|56.73|55.73|56.81|55.81|56.71|55.71|18
1695012300000|2023-09-18 04:45:00|56.72|55.72|56.75|55.75|56.75|55.75|56.7|55.7|30
1695012600000|2023-09-18 04:50:00|56.76|55.76|56.8|55.8|56.83|55.83|56.76|55.76|48
1695012900000|2023-09-18 04:55:00|56.81|55.81|56.82|55.82|56.82|55.82|56.79|55.79|24
1695013200000|2023-09-18 05:00:00|56.83|55.83|56.82|55.82|56.85|55.85|56.82|55.82|14
1695013500000|2023-09-18 05:05:00|56.81|55.81|56.81|55.81|56.83|55.83|56.8|55.8|23
1695013800000|2023-09-18 05:10:00|56.82|55.82|56.97|55.97|56.99|55.99|56.82|55.82|34
1695014100000|2023-09-18 05:15:00|56.96|55.96|56.97|55.97|57.02|56.02|56.96|55.96|19
1695014400000|2023-09-18 05:20:00|56.98|55.98|56.98|55.98|56.98|55.98|56.96|55.96|25
1695014700000|2023-09-18 05:25:00|56.99|55.99|56.97|55.97|56.99|55.99|56.97|55.97|16
1695015000000|2023-09-18 05:30:00|56.96|55.96|56.99|55.99|57.01|56.01|56.96|55.96|18
1695015300000|2023-09-18 05:35:00|57|56|56.98|55.98|57.02|56.02|56.97|55.97|32
1695015600000|2023-09-18 05:40:00|56.97|55.97|56.89|55.89|56.98|55.98|56.89|55.89|31
1695015900000|2023-09-18 05:45:00|56.9|55.9|56.93|55.93|56.95|55.95|56.89|55.89|26
1695016200000|2023-09-18 05:50:00|56.9|55.9|56.88|55.88|56.9|55.9|56.88|55.88|13
1695016500000|2023-09-18 05:55:00|56.89|55.89|56.82|55.82|56.89|55.89|56.8|55.8|22
1695016800000|2023-09-18 06:00:00|56.83|55.83|56.83|55.83|56.85|55.85|56.8|55.8|16
1695017100000|2023-09-18 06:05:00|56.82|55.82|56.96|55.96|56.96|55.96|56.82|55.82|14
1695017400000|2023-09-18 06:10:00|56.94|55.94|56.9|55.9|56.94|55.94|56.89|55.89|12
1695017700000|2023-09-18 06:15:00|56.89|55.89|56.91|55.91|56.92|55.92|56.89|55.89|29
1695018000000|2023-09-18 06:20:00|56.92|55.92|56.93|55.93|56.94|55.94|56.9|55.9|19
1695018300000|2023-09-18 06:25:00|56.9|55.9|56.88|55.88|56.95|55.95|56.87|55.87|31
1695018600000|2023-09-18 06:30:00|56.89|55.89|56.97|55.97|57|56|56.89|55.89|36
1695018900000|2023-09-18 06:35:00|56.98|55.98|56.97|55.97|56.98|55.98|56.97|55.97|2
1695019500000|2023-09-18 06:45:00|56.95|55.95|56.95|55.95|56.95|55.95|56.94|55.94|3
1695019800000|2023-09-18 06:50:00|56.94|55.94|56.91|55.91|56.94|55.94|56.91|55.91|11
1695020100000|2023-09-18 06:55:00|56.92|55.92|56.81|55.81|56.94|55.94|56.8|55.8|34
1695020400000|2023-09-18 07:00:00|56.82|55.82|56.84|55.84|56.85|55.85|56.82|55.82|15
1695020700000|2023-09-18 07:05:00|56.85|55.85|56.9|55.9|56.91|55.91|56.83|55.83|15
1695021000000|2023-09-18 07:10:00|56.89|55.89|56.9|55.9|56.9|55.9|56.88|55.88|18
1695021300000|2023-09-18 07:15:00|56.91|55.91|56.92|55.92|56.93|55.93|56.91|55.91|18
1695021600000|2023-09-18 07:20:00|56.93|55.93|57.02|56.02|57.06|56.06|56.92|55.92|39
1695021900000|2023-09-18 07:25:00|57.03|56.03|57.1|56.1|57.11|56.11|57|56|72
1695022200000|2023-09-18 07:30:00|57.09|56.09|57.04|56.04|57.13|56.13|57|56|115
1695022500000|2023-09-18 07:35:00|57.05|56.05|56.97|55.97|57.05|56.05|56.97|55.97|45
1695022800000|2023-09-18 07:40:00|56.96|55.96|56.91|55.91|56.97|55.97|56.9|55.9|81
1695023100000|2023-09-18 07:45:00|56.9|55.9|56.95|55.95|56.95|55.95|56.89|55.89|52
1695023400000|2023-09-18 07:50:00|56.94|55.94|56.9|55.9|56.95|55.95|56.89|55.89|31
1695023700000|2023-09-18 07:55:00|56.89|55.89|56.95|55.95|56.96|55.96|56.89|55.89|23
1695024000000|2023-09-18 08:00:00|56.96|55.96|56.95|55.95|56.96|55.96|56.95|55.95|16
1695024300000|2023-09-18 08:05:00|56.94|55.94|56.89|55.89|56.96|55.96|56.89|55.89|37
1695024600000|2023-09-18 08:10:00|56.9|55.9|57|56|57.01|56.01|56.89|55.89|17
1695024900000|2023-09-18 08:15:00|56.99|55.99|56.97|55.97|57|56|56.95|55.95|34
1695025200000|2023-09-18 08:20:00|56.98|55.98|56.97|55.97|56.98|55.98|56.95|55.95|10
1695025500000|2023-09-18 08:25:00|56.98|55.98|56.97|55.97|56.99|55.99|56.96|55.96|16
1695025800000|2023-09-18 08:30:00|56.98|55.98|56.98|55.98|56.98|55.98|56.97|55.97|11
1695026100000|2023-09-18 08:35:00|56.97|55.97|57|56|57.01|56.01|56.97|55.97|22
1695026400000|2023-09-18 08:40:00|56.99|55.99|56.99|55.99|56.99|55.99|56.99|55.99|1
1695026700000|2023-09-18 08:45:00|57|56|56.97|55.97|57|56|56.95|55.95|15
1695027000000|2023-09-18 08:50:00|56.98|55.98|57.07|56.07|57.08|56.08|56.98|55.98|17
1695027300000|2023-09-18 08:55:00|57.06|56.06|57.08|56.08|57.09|56.09|57.06|56.06|13
1695027600000|2023-09-18 09:00:00|57.09|56.09|57.17|56.17|57.18|56.18|57.09|56.09|24
1695027900000|2023-09-18 09:05:00|57.18|56.18|57.11|56.11|57.2|56.2|57.1|56.1|61
1695028200000|2023-09-18 09:10:00|57.12|56.12|57.14|56.14|57.16|56.16|57.11|56.11|28
1695028500000|2023-09-18 09:15:00|57.13|56.13|57.16|56.16|57.16|56.16|57.13|56.13|22
1695028800000|2023-09-18 09:20:00|57.15|56.15|57.18|56.18|57.19|56.19|57.1|56.1|38
1695029100000|2023-09-18 09:25:00|57.17|56.17|57.19|56.19|57.2|56.2|57.17|56.17|23
1695029400000|2023-09-18 09:30:00|57.2|56.2|57.2|56.2|57.22|56.22|57.18|56.18|20
1695029700000|2023-09-18 09:35:00|57.21|56.21|57.3|56.3|57.41|56.41|57.21|56.21|123
1695030000000|2023-09-18 09:40:00|57.29|56.29|57.34|56.34|57.4|56.4|57.29|56.29|87
1695030300000|2023-09-18 09:45:00|57.33|56.33|57.43|56.43|57.47|56.47|57.33|56.33|110
1695030600000|2023-09-18 09:50:00|57.44|56.44|57.45|56.45|57.51|56.51|57.3|56.3|102
1695030900000|2023-09-18 09:55:00|57.46|56.46|57.48|56.48|57.51|56.51|57.45|56.45|45
1695031200000|2023-09-18 10:00:00|57.49|56.49|57.55|56.55|57.58|56.58|57.49|56.49|120
1695031500000|2023-09-18 10:05:00|57.56|56.56|57.6|56.6|57.63|56.63|57.5|56.5|113
1695031800000|2023-09-18 10:10:00|57.59|56.59|57.5|56.5|57.6|56.6|57.5|56.5|62
1695032100000|2023-09-18 10:15:00|57.52|56.52|57.68|56.68|57.7|56.7|57.52|56.52|72
1695032400000|2023-09-18 10:20:00|57.69|56.69|57.67|56.67|57.72|56.72|57.6|56.6|124
1695032700000|2023-09-18 10:25:00|57.66|56.66|57.7|56.7|57.71|56.71|57.66|56.66|45
1695033000000|2023-09-18 10:30:00|57.72|56.72|57.96|56.96|57.98|56.98|57.7|56.7|124
1695033300000|2023-09-18 10:35:00|57.95|56.95|58.01|57.01|58.05|57.05|57.95|56.95|59
1695033600000|2023-09-18 10:40:00|58.03|57.03|57.97|56.97|58.05|57.05|57.9|56.9|75
1695033900000|2023-09-18 10:45:00|57.96|56.96|57.99|56.99|58.05|57.05|57.95|56.95|56
1695034200000|2023-09-18 10:50:00|58|57|58.08|57.08|58.09|57.09|57.98|56.98|51
1695034500000|2023-09-18 10:55:00|58.09|57.09|58.02|57.02|58.15|57.15|58|57|78
1695034800000|2023-09-18 11:00:00|58.03|57.03|58.14|57.14|58.15|57.15|58.03|57.03|58
1695035100000|2023-09-18 11:05:00|58.12|57.12|58.02|57.02|58.13|57.13|58.02|57.02|42
1695035400000|2023-09-18 11:10:00|58.03|57.03|58.02|57.02|58.04|57.04|58|57|40
1695035700000|2023-09-18 11:15:00|58.03|57.03|58|57|58.07|57.07|58|57|55
1695036000000|2023-09-18 11:20:00|58.01|57.01|58.02|57.02|58.03|57.03|58|57|28
1695036300000|2023-09-18 11:25:00|58.03|57.03|58.14|57.14|58.15|57.15|58.02|57.02|38
1695036600000|2023-09-18 11:30:00|58.15|57.15|58.1|57.1|58.15|57.15|58.1|57.1|26
1695036900000|2023-09-18 11:35:00|58.07|57.07|58.26|57.26|58.42|57.42|58.07|57.07|51
1695037200000|2023-09-18 11:40:00|58.27|57.27|58.37|57.37|58.4|57.4|58.26|57.26|82
1695037500000|2023-09-18 11:45:00|58.38|57.38|58.46|57.46|58.56|57.56|58.36|57.36|43
1695037800000|2023-09-18 11:50:00|58.45|57.45|58.5|57.5|58.56|57.56|58.36|57.36|28
1695038100000|2023-09-18 11:55:00|58.48|57.48|58.53|57.53|58.53|57.53|58.46|57.46|28
1695038400000|2023-09-18 12:00:00|58.52|57.52|58.57|57.57|58.61|57.61|58.52|57.52|55
1695038700000|2023-09-18 12:05:00|58.49|57.49|58.4|57.4|58.49|57.49|58.39|57.39|36
1695039000000|2023-09-18 12:10:00|58.39|57.39|58.39|57.39|58.4|57.4|58.35|57.35|28
1695039300000|2023-09-18 12:15:00|58.4|57.4|58.41|57.41|58.42|57.42|58.39|57.39|20
1695039600000|2023-09-18 12:20:00|58.4|57.4|58.41|57.41|58.43|57.43|58.4|57.4|38
1695039900000|2023-09-18 12:25:00|58.42|57.42|58.51|57.51|58.55|57.55|58.38|57.38|134
1695040200000|2023-09-18 12:30:00|58.52|57.52|58.53|57.53|58.56|57.56|58.48|57.48|109
1695040500000|2023-09-18 12:35:00|58.54|57.54|58.6|57.6|58.65|57.65|58.54|57.54|157
1695040800000|2023-09-18 12:40:00|58.61|57.61|58.57|57.57|58.64|57.64|58.57|57.57|96
1695041100000|2023-09-18 12:45:00|58.58|57.58|58.52|57.52|58.59|57.59|58.49|57.49|86
1695041400000|2023-09-18 12:50:00|58.49|57.49|58.61|57.61|58.64|57.64|58.49|57.49|42
1695041700000|2023-09-18 12:55:00|58.6|57.6|58.66|57.66|58.69|57.69|58.6|57.6|43
1695042000000|2023-09-18 13:00:00|58.67|57.67|58.62|57.62|58.68|57.68|58.62|57.62|28
1695042300000|2023-09-18 13:05:00|58.63|57.63|58.47|57.47|58.64|57.64|58.47|57.47|23
1695042600000|2023-09-18 13:10:00|58.48|57.48|58.38|57.38|58.49|57.49|58.38|57.38|20
1695042900000|2023-09-18 13:15:00|58.37|57.37|58.38|57.38|58.4|57.4|58.37|57.37|20
1695043200000|2023-09-18 13:20:00|58.39|57.39|58.37|57.37|58.4|57.4|58.37|57.37|28
1695043500000|2023-09-18 13:25:00|58.38|57.38|58.34|57.34|58.38|57.38|58.34|57.34|3
1695043800000|2023-09-18 13:30:00|58.33|57.33|58.37|57.37|58.41|57.41|58.33|57.33|45
1695044100000|2023-09-18 13:35:00|58.38|57.38|58.39|57.39|58.39|57.39|58.38|57.38|8
1695044400000|2023-09-18 13:40:00|58.38|57.38|58.32|57.32|58.39|57.39|58.32|57.32|31
1695044700000|2023-09-18 13:45:00|58.33|57.33|58.32|57.32|58.34|57.34|58.32|57.32|52
1695045000000|2023-09-18 13:50:00|58.33|57.33|58.28|57.28|58.33|57.33|58.28|57.28|13
1695045300000|2023-09-18 13:55:00|58.27|57.27|58.29|57.29|58.35|57.35|58.27|57.27|26
1695045600000|2023-09-18 14:00:00|58.3|57.3|58.29|57.29|58.34|57.34|58.28|57.28|23
1695045900000|2023-09-18 14:05:00|58.28|57.28|58.23|57.23|58.29|57.29|58.23|57.23|15
1695046200000|2023-09-18 14:10:00|58.22|57.22|58.22|57.22|58.23|57.23|58.22|57.22|17
1695046500000|2023-09-18 14:15:00|58.23|57.23|58.26|57.26|58.27|57.27|58.22|57.22|44
1695046800000|2023-09-18 14:20:00|58.27|57.27|58.26|57.26|58.27|57.27|58.26|57.26|32
1695047100000|2023-09-18 14:25:00|58.27|57.27|58.3|57.3|58.33|57.33|58.27|57.27|7
1695047400000|2023-09-18 14:30:00|58.31|57.31|58.29|57.29|58.33|57.33|58.28|57.28|37
1695047700000|2023-09-18 14:35:00|58.3|57.3|58.27|57.27|58.31|57.31|58.27|57.27|18
1695048000000|2023-09-18 14:40:00|58.28|57.28|58.31|57.31|58.35|57.35|58.27|57.27|32
1695048300000|2023-09-18 14:45:00|58.3|57.3|58.34|57.34|58.34|57.34|58.29|57.29|18
1695048600000|2023-09-18 14:50:00|58.35|57.35|58.36|57.36|58.37|57.37|58.34|57.34|17
1695048900000|2023-09-18 14:55:00|58.37|57.37|58.29|57.29|58.37|57.37|58.29|57.29|14
1695049200000|2023-09-18 15:00:00|58.3|57.3|58.28|57.28|58.34|57.34|58.28|57.28|30
1695049500000|2023-09-18 15:05:00|58.29|57.29|58.34|57.34|58.34|57.34|58.29|57.29|32
1695049800000|2023-09-18 15:10:00|58.3|57.3|58.3|57.3|58.3|57.3|58.29|57.29|137
1695050100000|2023-09-18 15:15:00|58.29|57.29|58.28|57.28|58.3|57.3|58.28|57.28|104
1695050400000|2023-09-18 15:20:00|58.29|57.29|58.24|57.24|58.3|57.3|58.23|57.23|101
1695050700000|2023-09-18 15:25:00|58.19|57.19|58.23|57.23|58.23|57.23|58.19|57.19|13
1695051000000|2023-09-18 15:30:00|58.24|57.24|58.28|57.28|58.3|57.3|58.23|57.23|34
1695051300000|2023-09-18 15:35:00|58.27|57.27|58.27|57.27|58.29|57.29|58.27|57.27|69
1695051600000|2023-09-18 15:40:00|58.28|57.28|58.3|57.3|58.3|57.3|58.28|57.28|11
1695051900000|2023-09-18 15:45:00|58.32|57.32|58.25|57.25|58.33|57.33|58.24|57.24|96
1695052200000|2023-09-18 15:50:00|58.21|57.21|58.24|57.24|58.24|57.24|58.19|57.19|36
1695052500000|2023-09-18 15:55:00|58.23|57.23|58.19|57.19|58.24|57.24|58.19|57.19|7
1695052800000|2023-09-18 16:00:00|58.2|57.2|58.19|57.19|58.21|57.21|58.19|57.19|39
1695053100000|2023-09-18 16:05:00|58.18|57.18|58.15|57.15|58.2|57.2|58.15|57.15|10
1695053400000|2023-09-18 16:10:00|58.16|57.16|58.16|57.16|58.16|57.16|58.14|57.14|17
1695053700000|2023-09-18 16:15:00|58.15|57.15|58.02|57.02|58.16|57.16|57.99|56.99|29
1695054000000|2023-09-18 16:20:00|57.99|56.99|58.14|57.14|58.15|57.15|57.99|56.99|49
1695054300000|2023-09-18 16:25:00|58.15|57.15|58.21|57.21|58.25|57.25|58.15|57.15|28
1695054600000|2023-09-18 16:30:00|58.22|57.22|58.23|57.23|58.25|57.25|58.21|57.21|19
1695054900000|2023-09-18 16:35:00|58.24|57.24|58.24|57.24|58.27|57.27|58.23|57.23|51
1695055200000|2023-09-18 16:40:00|58.25|57.25|58.46|57.46|58.46|57.46|58.23|57.23|108
1695055500000|2023-09-18 16:45:00|58.45|57.45|58.46|57.46|58.48|57.48|58.45|57.45|34
1695055800000|2023-09-18 16:50:00|58.47|57.47|58.39|57.39|58.48|57.48|58.39|57.39|24
1695056100000|2023-09-18 16:55:00|58.4|57.4|58.38|57.38|58.41|57.41|58.38|57.38|27
1695056400000|2023-09-18 17:00:00|58.39|57.39|58.38|57.38|58.4|57.4|58.38|57.38|6
1695056700000|2023-09-18 17:05:00|58.4|57.4|58.37|57.37|58.4|57.4|58.37|57.37|28
1695057000000|2023-09-18 17:10:00|58.34|57.34|58.34|57.34|58.35|57.35|58.29|57.29|58
1695057300000|2023-09-18 17:15:00|58.31|57.31|58.19|57.19|58.31|57.31|58.17|57.17|95
1695057600000|2023-09-18 17:20:00|58.2|57.2|58.13|57.13|58.2|57.2|58.13|57.13|123
1695057900000|2023-09-18 17:25:00|58.14|57.14|57.91|56.91|58.15|57.15|57.82|56.82|206
1695058200000|2023-09-18 17:30:00|57.88|56.88|57.49|56.49|57.93|56.93|57.48|56.48|155
1695058500000|2023-09-18 17:35:00|57.5|56.5|57.69|56.69|57.73|56.73|57.49|56.49|186
1695058800000|2023-09-18 17:40:00|57.68|56.68|57.69|56.69|57.7|56.7|57.6|56.6|107
1695059100000|2023-09-18 17:45:00|57.68|56.68|57.65|56.65|57.69|56.69|57.59|56.59|64
1695059400000|2023-09-18 17:50:00|57.64|56.64|57.64|56.64|57.66|56.66|57.62|56.62|24
1695059700000|2023-09-18 17:55:00|57.65|56.65|57.65|56.65|57.65|56.65|57.62|56.62|15
1695060000000|2023-09-18 18:00:00|57.62|56.62|57.7|56.7|57.71|56.71|57.6|56.6|101
1695060300000|2023-09-18 18:05:00|57.69|56.69|57.69|56.69|57.7|56.7|57.59|56.59|58
1695060600000|2023-09-18 18:10:00|57.7|56.7|57.74|56.74|57.75|56.75|57.69|56.69|40
1695060900000|2023-09-18 18:15:00|57.77|56.77|57.72|56.72|57.79|56.79|57.71|56.71|59
1695061200000|2023-09-18 18:20:00|57.73|56.73|57.68|56.68|57.73|56.73|57.68|56.68|15
1695061500000|2023-09-18 18:25:00|57.67|56.67|57.58|56.58|57.68|56.68|57.58|56.58|52
1695061800000|2023-09-18 18:30:00|57.59|56.59|57.59|56.59|57.61|56.61|57.57|56.57|69
1695062100000|2023-09-18 18:35:00|57.6|56.6|57.57|56.57|57.6|56.6|57.57|56.57|10
1695062400000|2023-09-18 18:40:00|57.53|56.53|57.34|56.34|57.54|56.54|57.27|56.27|59
1695062700000|2023-09-18 18:45:00|57.33|56.33|57.43|56.43|57.45|56.45|57.32|56.32|60
1695063000000|2023-09-18 18:50:00|57.42|56.42|57.4|56.4|57.45|56.45|57.38|56.38|60
1695063300000|2023-09-18 18:55:00|57.39|56.39|57.36|56.36|57.41|56.41|57.3|56.3|37
1695063600000|2023-09-18 19:00:00|57.35|56.35|57.42|56.42|57.42|56.42|57.3|56.3|34
1695063900000|2023-09-18 19:05:00|57.43|56.43|57.54|56.54|57.54|56.54|57.42|56.42|32
1695064200000|2023-09-18 19:10:00|57.53|56.53|57.54|56.54|57.55|56.55|57.5|56.5|28
1695064500000|2023-09-18 19:15:00|57.55|56.55|57.54|56.54|57.55|56.55|57.54|56.54|6
1695064800000|2023-09-18 19:20:00|57.5|56.5|57.49|56.49|57.51|56.51|57.48|56.48|11
1695065100000|2023-09-18 19:25:00|57.5|56.5|57.54|56.54|57.54|56.54|57.5|56.5|30
1695065400000|2023-09-18 19:30:00|57.53|56.53|57.61|56.61|57.63|56.63|57.49|56.49|46
1695065700000|2023-09-18 19:35:00|57.6|56.6|57.76|56.76|57.77|56.77|57.6|56.6|70
1695066000000|2023-09-18 19:40:00|57.75|56.75|57.83|56.83|57.83|56.83|57.75|56.75|56
1695066300000|2023-09-18 19:45:00|57.82|56.82|57.79|56.79|57.91|56.91|57.78|56.78|97
1695066600000|2023-09-18 19:50:00|57.78|56.78|57.76|56.76|57.8|56.8|57.76|56.76|47
1695066900000|2023-09-18 19:55:00|57.77|56.77|57.7|56.7|57.77|56.77|57.68|56.68|37
1695067200000|2023-09-18 20:00:00|57.69|56.69|57.69|56.69|57.73|56.73|57.67|56.67|35
1695067500000|2023-09-18 20:05:00|57.7|56.7|57.7|56.7|57.7|56.7|57.68|56.68|14
1695067800000|2023-09-18 20:10:00|57.69|56.69|57.7|56.7|57.7|56.7|57.68|56.68|22
1695068100000|2023-09-18 20:15:00|57.69|56.69|57.71|56.71|57.71|56.71|57.68|56.68|11
1695068400000|2023-09-18 20:20:00|57.7|56.7|57.68|56.68|57.7|56.7|57.68|56.68|5
1695068700000|2023-09-18 20:25:00|57.67|56.67|57.63|56.63|57.67|56.67|57.59|56.59|29
1695069000000|2023-09-18 20:30:00|57.64|56.64|57.63|56.63|57.65|56.65|57.63|56.63|24
1695069300000|2023-09-18 20:35:00|57.64|56.64|57.62|56.62|57.64|56.64|57.62|56.62|6
1695069600000|2023-09-18 20:40:00|57.61|56.61|57.64|56.64|57.65|56.65|57.61|56.61|16
1695069900000|2023-09-18 20:45:00|57.65|56.65|57.65|56.65|57.66|56.66|57.63|56.63|28
1695070200000|2023-09-18 20:50:00|57.64|56.64|57.66|56.66|57.66|56.66|57.6|56.6|29
1695070500000|2023-09-18 20:55:00|57.65|56.65|57.68|56.68|57.68|56.68|57.65|56.65|30
1695070800000|2023-09-18 21:00:00|57.67|56.67|57.58|56.58|57.67|56.67|57.57|56.57|29
1695071100000|2023-09-18 21:05:00|57.59|56.59|57.59|56.59|57.59|56.59|57.56|56.56|11
1695071400000|2023-09-18 21:10:00|57.58|56.58|57.69|56.69|57.69|56.69|57.58|56.58|21
1695071700000|2023-09-18 21:15:00|57.7|56.7|57.79|56.79|57.8|56.8|57.7|56.7|14
1695072000000|2023-09-18 21:20:00|57.8|56.8|57.76|56.76|57.8|56.8|57.76|56.76|12
1695072300000|2023-09-18 21:25:00|57.77|56.77|57.78|56.78|57.8|56.8|57.76|56.76|20
1695072600000|2023-09-18 21:30:00|57.76|56.76|57.75|56.75|57.76|56.76|57.74|56.74|6
1695072900000|2023-09-18 21:35:00|57.76|56.76|57.77|56.77|57.77|56.77|57.75|56.75|4
1695073200000|2023-09-18 21:40:00|57.78|56.78|57.78|56.78|57.79|56.79|57.77|56.77|11
1695073500000|2023-09-18 21:45:00|57.77|56.77|57.79|56.79|57.79|56.79|57.77|56.77|4
1695073800000|2023-09-18 21:50:00|57.78|56.78|57.85|56.85|57.85|56.85|57.78|56.78|5
1695074100000|2023-09-18 21:55:00|57.86|56.86|57.89|56.89|57.89|56.89|57.86|56.86|20
1695074400000|2023-09-18 22:00:00|57.88|56.88|57.9|56.9|57.9|56.9|57.87|56.87|12
1695075000000|2023-09-18 22:10:00|57.89|56.89|57.9|56.9|57.91|56.91|57.87|56.87|16
1695075300000|2023-09-18 22:15:00|57.92|56.92|57.91|56.91|57.93|56.93|57.87|56.87|22
1695075600000|2023-09-18 22:20:00|57.9|56.9|57.88|56.88|57.91|56.91|57.87|56.87|37
1695075900000|2023-09-18 22:25:00|57.89|56.89|57.88|56.88|57.89|56.89|57.87|56.87|16
1695076200000|2023-09-18 22:30:00|57.9|56.9|57.88|56.88|57.9|56.9|57.88|56.88|33
1695076500000|2023-09-18 22:35:00|57.85|56.85|57.84|56.84|57.85|56.85|57.82|56.82|18
1695076800000|2023-09-18 22:40:00|57.8|56.8|57.88|56.88|57.88|56.88|57.8|56.8|21
1695077100000|2023-09-18 22:45:00|57.87|56.87|57.94|56.94|57.94|56.94|57.87|56.87|18
1695077400000|2023-09-18 22:50:00|57.93|56.93|57.94|56.94|57.94|56.94|57.9|56.9|13
1695077700000|2023-09-18 22:55:00|57.95|56.95|57.94|56.94|57.96|56.96|57.93|56.93|26
1695078000000|2023-09-18 23:00:00|57.93|56.93|57.89|56.89|57.94|56.94|57.88|56.88|68
1695078300000|2023-09-18 23:05:00|57.88|56.88|57.91|56.91|57.91|56.91|57.88|56.88|56
1695078600000|2023-09-18 23:10:00|57.9|56.9|57.82|56.82|57.91|56.91|57.81|56.81|23
1695078900000|2023-09-18 23:15:00|57.81|56.81|57.82|56.82|57.82|56.82|57.8|56.8|16
1695079200000|2023-09-18 23:20:00|57.8|56.8|57.71|56.71|57.8|56.8|57.71|56.71|16
1695079500000|2023-09-18 23:25:00|57.7|56.7|57.63|56.63|57.7|56.7|57.61|56.61|52
1695079800000|2023-09-18 23:30:00|57.64|56.64|57.75|56.75|57.75|56.75|57.62|56.62|25
1695080100000|2023-09-18 23:35:00|57.74|56.74|57.62|56.62|57.74|56.74|57.6|56.6|48
1695080400000|2023-09-18 23:40:00|57.63|56.63|57.69|56.69|57.73|56.73|57.63|56.63|25
1695080700000|2023-09-18 23:45:00|57.7|56.7|57.69|56.69|57.7|56.7|57.68|56.68|14
1695081000000|2023-09-18 23:50:00|57.7|56.7|57.72|56.72|57.75|56.75|57.7|56.7|6
1695081300000|2023-09-18 23:55:00|57.71|56.71|57.73|56.73|57.74|56.74|57.71|56.71|17
1695081600000|2023-09-19 00:00:00|57.72|56.72|57.84|56.84|57.85|56.85|57.71|56.71|54
1695081900000|2023-09-19 00:05:00|57.85|56.85|57.84|56.84|57.85|56.85|57.84|56.84|50
1695082200000|2023-09-19 00:10:00|57.85|56.85|57.81|56.81|57.85|56.85|57.8|56.8|29
1695082500000|2023-09-19 00:15:00|57.85|56.85|57.69|56.69|57.85|56.85|57.69|56.69|48
1695082800000|2023-09-19 00:20:00|57.7|56.7|57.72|56.72|57.72|56.72|57.59|56.59|81
1695083100000|2023-09-19 00:25:00|57.71|56.71|57.63|56.63|57.72|56.72|57.61|56.61|71
1695083400000|2023-09-19 00:30:00|57.62|56.62|57.66|56.66|57.66|56.66|57.59|56.59|65
1695083700000|2023-09-19 00:35:00|57.65|56.65|57.7|56.7|57.75|56.75|57.65|56.65|125
1695084000000|2023-09-19 00:40:00|57.71|56.71|57.68|56.68|57.71|56.71|57.67|56.67|12
1695084300000|2023-09-19 00:45:00|57.67|56.67|57.63|56.63|57.67|56.67|57.61|56.61|78
1695084600000|2023-09-19 00:50:00|57.6|56.6|57.64|56.64|57.65|56.65|57.58|56.58|33
1695084900000|2023-09-19 00:55:00|57.65|56.65|57.61|56.61|57.66|56.66|57.6|56.6|35
1695085200000|2023-09-19 01:00:00|57.6|56.6|57.6|56.6|57.6|56.6|57.59|56.59|3
1695085500000|2023-09-19 01:05:00|57.66|56.66|57.77|56.77|57.77|56.77|57.66|56.66|24
1695085800000|2023-09-19 01:10:00|57.76|56.76|57.75|56.75|57.77|56.77|57.75|56.75|18
1695086100000|2023-09-19 01:15:00|57.7|56.7|57.79|56.79|57.8|56.8|57.69|56.69|33
1695086400000|2023-09-19 01:20:00|57.8|56.8|57.8|56.8|57.83|56.83|57.79|56.79|47
1695086700000|2023-09-19 01:25:00|57.79|56.79|57.73|56.73|57.79|56.79|57.69|56.69|42
1695087000000|2023-09-19 01:30:00|57.71|56.71|57.69|56.69|57.73|56.73|57.68|56.68|31
1695087300000|2023-09-19 01:35:00|57.7|56.7|57.69|56.69|57.71|56.71|57.68|56.68|28
1695087600000|2023-09-19 01:40:00|57.7|56.7|57.7|56.7|57.71|56.71|57.68|56.68|9
1695087900000|2023-09-19 01:45:00|57.69|56.69|57.69|56.69|57.7|56.7|57.68|56.68|39
1695088200000|2023-09-19 01:50:00|57.67|56.67|57.68|56.68|57.69|56.69|57.66|56.66|18
1695088500000|2023-09-19 01:55:00|57.67|56.67|57.67|56.67|57.7|56.7|57.67|56.67|15
1695088800000|2023-09-19 02:00:00|57.66|56.66|57.69|56.69|57.7|56.7|57.66|56.66|36
1695089100000|2023-09-19 02:05:00|57.68|56.68|57.78|56.78|57.79|56.79|57.68|56.68|44
1695089400000|2023-09-19 02:10:00|57.79|56.79|57.81|56.81|57.81|56.81|57.78|56.78|17
1695089700000|2023-09-19 02:15:00|57.8|56.8|57.85|56.85|57.86|56.86|57.8|56.8|20
1695090000000|2023-09-19 02:20:00|57.87|56.87|57.84|56.84|57.88|56.88|57.8|56.8|25
1695090300000|2023-09-19 02:25:00|57.83|56.83|57.82|56.82|57.84|56.84|57.82|56.82|9
1695090600000|2023-09-19 02:30:00|57.8|56.8|57.8|56.8|57.81|56.81|57.79|56.79|13
1695090900000|2023-09-19 02:35:00|57.79|56.79|57.95|56.95|57.97|56.97|57.79|56.79|24
1695091200000|2023-09-19 02:40:00|57.94|56.94|57.97|56.97|57.99|56.99|57.94|56.94|35
1695091500000|2023-09-19 02:45:00|57.96|56.96|58.02|57.02|58.04|57.04|57.96|56.96|33
1695091800000|2023-09-19 02:50:00|58.01|57.01|58.03|57.03|58.05|57.05|57.99|56.99|62
1695092100000|2023-09-19 02:55:00|58.04|57.04|58.16|57.16|58.18|57.18|58.03|57.03|45
1695092400000|2023-09-19 03:00:00|58.15|57.15|58.19|57.19|58.19|57.19|58.09|57.09|41
1695092700000|2023-09-19 03:05:00|58.18|57.18|58.09|57.09|58.18|57.18|58.09|57.09|35
1695093000000|2023-09-19 03:10:00|58.1|57.1|58.06|57.06|58.1|57.1|58.04|57.04|23
1695093300000|2023-09-19 03:15:00|58.05|57.05|58.01|57.01|58.06|57.06|58|57|31
1695093600000|2023-09-19 03:20:00|58|57|57.97|56.97|58.01|57.01|57.97|56.97|33
1695093900000|2023-09-19 03:25:00|57.98|56.98|57.97|56.97|57.98|56.98|57.97|56.97|44
1695094200000|2023-09-19 03:30:00|57.98|56.98|58.04|57.04|58.04|57.04|57.97|56.97|37
1695094500000|2023-09-19 03:35:00|58.03|57.03|58.01|57.01|58.04|57.04|58.01|57.01|26
1695094800000|2023-09-19 03:40:00|58.02|57.02|57.99|56.99|58.02|57.02|57.96|56.96|29
1695095100000|2023-09-19 03:45:00|57.98|56.98|58.02|57.02|58.04|57.04|57.98|56.98|23
1695095400000|2023-09-19 03:50:00|58.03|57.03|58.04|57.04|58.05|57.05|58.03|57.03|24
1695095700000|2023-09-19 03:55:00|58.05|57.05|58.05|57.05|58.06|57.06|58.03|57.03|23
1695096000000|2023-09-19 04:00:00|58.04|57.04|58.11|57.11|58.12|57.12|58.04|57.04|6
1695096300000|2023-09-19 04:05:00|58.1|57.1|58.14|57.14|58.14|57.14|58.08|57.08|31
1695096600000|2023-09-19 04:10:00|58.13|57.13|58.19|57.19|58.19|57.19|58.13|57.13|5
1695096900000|2023-09-19 04:15:00|58.18|57.18|58.15|57.15|58.18|57.18|58.11|57.11|48
1695097200000|2023-09-19 04:20:00|58.16|57.16|58.18|57.18|58.18|57.18|58.15|57.15|29
1695097500000|2023-09-19 04:25:00|58.17|57.17|58.18|57.18|58.23|57.23|58.17|57.17|33
1695097800000|2023-09-19 04:30:00|58.19|57.19|58.21|57.21|58.21|57.21|58.19|57.19|5
1695098100000|2023-09-19 04:35:00|58.22|57.22|58.24|57.24|58.24|57.24|58.22|57.22|25
1695098400000|2023-09-19 04:40:00|58.23|57.23|58.23|57.23|58.24|57.24|58.22|57.22|9
1695098700000|2023-09-19 04:45:00|58.24|57.24|58.4|57.4|58.41|57.41|58.24|57.24|47
1695099000000|2023-09-19 04:50:00|58.42|57.42|58.43|57.43|58.48|57.48|58.4|57.4|63
1695099300000|2023-09-19 04:55:00|58.44|57.44|58.43|57.43|58.44|57.44|58.42|57.42|12
1695099600000|2023-09-19 05:00:00|58.44|57.44|58.4|57.4|58.44|57.44|58.4|57.4|5
1695099900000|2023-09-19 05:05:00|58.41|57.41|58.43|57.43|58.44|57.44|58.41|57.41|12
1695100200000|2023-09-19 05:10:00|58.44|57.44|58.45|57.45|58.45|57.45|58.43|57.43|10
1695100500000|2023-09-19 05:15:00|58.46|57.46|58.42|57.42|58.46|57.46|58.42|57.42|12
1695100800000|2023-09-19 05:20:00|58.43|57.43|58.43|57.43|58.43|57.43|58.42|57.42|15
1695101100000|2023-09-19 05:25:00|58.42|57.42|58.45|57.45|58.45|57.45|58.42|57.42|30
1695101400000|2023-09-19 05:30:00|58.46|57.46|58.55|57.55|58.56|57.56|58.46|57.46|34
1695101700000|2023-09-19 05:35:00|58.56|57.56|58.43|57.43|58.56|57.56|58.41|57.41|44
1695102000000|2023-09-19 05:40:00|58.44|57.44|58.4|57.4|58.44|57.44|58.4|57.4|31
1695102300000|2023-09-19 05:45:00|58.41|57.41|58.5|57.5|58.55|57.55|58.39|57.39|171
1695102600000|2023-09-19 05:50:00|58.53|57.53|58.41|57.41|58.54|57.54|58.39|57.39|61
1695102900000|2023-09-19 05:55:00|58.42|57.42|58.38|57.38|58.45|57.45|58.36|57.36|63
1695103200000|2023-09-19 06:00:00|58.37|57.37|58.32|57.32|58.39|57.39|58.28|57.28|192
1695103500000|2023-09-19 06:05:00|58.31|57.31|58.26|57.26|58.32|57.32|58.26|57.26|58
1695103800000|2023-09-19 06:10:00|58.24|57.24|58.2|57.2|58.24|57.24|58.17|57.17|182
1695104100000|2023-09-19 06:15:00|58.19|57.19|58.19|57.19|58.2|57.2|58.18|57.18|23
1695104400000|2023-09-19 06:20:00|58.18|57.18|58.18|57.18|58.19|57.19|58.18|57.18|15
1695104700000|2023-09-19 06:25:00|58.19|57.19|58.18|57.18|58.19|57.19|58.17|57.17|22
1695105000000|2023-09-19 06:30:00|58.17|57.17|58.19|57.19|58.2|57.2|58.17|57.17|7
1695105300000|2023-09-19 06:35:00|58.2|57.2|58.25|57.25|58.25|57.25|58.18|57.18|19
1695105600000|2023-09-19 06:40:00|58.24|57.24|58.26|57.26|58.33|57.33|58.24|57.24|33
1695105900000|2023-09-19 06:45:00|58.27|57.27|58.28|57.28|58.28|57.28|58.26|57.26|15
1695106200000|2023-09-19 06:50:00|58.27|57.27|58.28|57.28|58.29|57.29|58.26|57.26|38
1695106500000|2023-09-19 06:55:00|58.29|57.29|58.29|57.29|58.29|57.29|58.26|57.26|43
1695106800000|2023-09-19 07:00:00|58.28|57.28|58.29|57.29|58.29|57.29|58.28|57.28|2
1695107100000|2023-09-19 07:05:00|58.28|57.28|58.28|57.28|58.28|57.28|58.26|57.26|6
1695107400000|2023-09-19 07:10:00|58.29|57.29|58.29|57.29|58.34|57.34|58.28|57.28|117
1695107700000|2023-09-19 07:15:00|58.3|57.3|58.26|57.26|58.3|57.3|58.26|57.26|19
1695108000000|2023-09-19 07:20:00|58.27|57.27|58.28|57.28|58.29|57.29|58.26|57.26|100
1695108300000|2023-09-19 07:25:00|58.29|57.29|58.33|57.33|58.33|57.33|58.28|57.28|35
1695108600000|2023-09-19 07:30:00|58.35|57.35|58.35|57.35|58.36|57.36|58.35|57.35|17
1695108900000|2023-09-19 07:35:00|58.3|57.3|58.26|57.26|58.3|57.3|58.26|57.26|7
1695109200000|2023-09-19 07:40:00|58.27|57.27|58.26|57.26|58.28|57.28|58.26|57.26|70
1695109500000|2023-09-19 07:45:00|58.27|57.27|58.33|57.33|58.33|57.33|58.27|57.27|17
1695110100000|2023-09-19 07:55:00|58.3|57.3|58.3|57.3|58.32|57.32|58.29|57.29|15
1695110400000|2023-09-19 08:00:00|58.29|57.29|58.3|57.3|58.3|57.3|58.29|57.29|14
1695110700000|2023-09-19 08:05:00|58.29|57.29|58.34|57.34|58.34|57.34|58.29|57.29|28
1695111000000|2023-09-19 08:10:00|58.37|57.37|58.47|57.47|58.47|57.47|58.37|57.37|8
1695111300000|2023-09-19 08:15:00|58.46|57.46|58.46|57.46|58.46|57.46|58.39|57.39|11
1695111600000|2023-09-19 08:20:00|58.47|57.47|58.48|57.48|58.49|57.49|58.47|57.47|28
1695111900000|2023-09-19 08:25:00|58.47|57.47|58.49|57.49|58.5|57.5|58.47|57.47|15
1695112200000|2023-09-19 08:30:00|58.5|57.5|58.48|57.48|58.5|57.5|58.48|57.48|45
1695112500000|2023-09-19 08:35:00|58.49|57.49|58.54|57.54|58.55|57.55|58.46|57.46|32
1695112800000|2023-09-19 08:40:00|58.52|57.52|58.51|57.51|58.55|57.55|58.49|57.49|147
1695113100000|2023-09-19 08:45:00|58.5|57.5|58.44|57.44|58.5|57.5|58.39|57.39|24
1695113400000|2023-09-19 08:50:00|58.43|57.43|58.51|57.51|58.51|57.51|58.42|57.42|37
1695113700000|2023-09-19 08:55:00|58.5|57.5|58.67|57.67|58.68|57.68|58.5|57.5|71
1695114000000|2023-09-19 09:00:00|58.66|57.66|58.6|57.6|58.8|57.8|58.6|57.6|144
1695114300000|2023-09-19 09:05:00|58.59|57.59|58.69|57.69|58.76|57.76|58.59|57.59|87
1695114600000|2023-09-19 09:10:00|58.7|57.7|58.69|57.69|58.75|57.75|58.68|57.68|108
1695114900000|2023-09-19 09:15:00|58.7|57.7|58.72|57.72|58.74|57.74|58.68|57.68|67
1695115200000|2023-09-19 09:20:00|58.71|57.71|58.77|57.77|58.78|57.78|58.7|57.7|54
1695115500000|2023-09-19 09:25:00|58.76|57.76|58.87|57.87|58.9|57.9|58.76|57.76|105
1695115800000|2023-09-19 09:30:00|58.86|57.86|59.02|58.02|59.07|58.07|58.86|57.86|102
1695116100000|2023-09-19 09:35:00|59.03|58.03|58.95|57.95|59.08|58.08|58.91|57.91|105
1695116400000|2023-09-19 09:40:00|58.96|57.96|59|58|59.11|58.11|58.95|57.95|145
1695116700000|2023-09-19 09:45:00|59.01|58.01|58.9|57.9|59.02|58.02|58.89|57.89|101
1695117000000|2023-09-19 09:50:00|58.91|57.91|58.97|57.97|58.97|57.97|58.91|57.91|50
1695117300000|2023-09-19 09:55:00|58.96|57.96|58.99|57.99|59.02|58.02|58.96|57.96|51
1695117600000|2023-09-19 10:00:00|59|58|58.91|57.91|59.02|58.02|58.9|57.9|52
1695117900000|2023-09-19 10:05:00|58.9|57.9|58.87|57.87|58.99|57.99|58.87|57.87|99
1695118200000|2023-09-19 10:10:00|58.88|57.88|58.74|57.74|58.88|57.88|58.69|57.69|60
1695118500000|2023-09-19 10:15:00|58.75|57.75|58.79|57.79|58.84|57.84|58.74|57.74|80
1695118800000|2023-09-19 10:20:00|58.8|57.8|58.79|57.79|58.82|57.82|58.78|57.78|40
1695119100000|2023-09-19 10:25:00|58.78|57.78|58.54|57.54|58.8|57.8|58.48|57.48|101
1695119400000|2023-09-19 10:30:00|58.55|57.55|58.62|57.62|58.64|57.64|58.54|57.54|120
1695119700000|2023-09-19 10:35:00|58.63|57.63|58.63|57.63|58.65|57.65|58.62|57.62|67
1695120000000|2023-09-19 10:40:00|58.62|57.62|58.63|57.63|58.65|57.65|58.62|57.62|46
1695120300000|2023-09-19 10:45:00|58.65|57.65|58.62|57.62|58.65|57.65|58.6|57.6|61
1695120600000|2023-09-19 10:50:00|58.61|57.61|58.63|57.63|58.64|57.64|58.6|57.6|39
1695120900000|2023-09-19 10:55:00|58.62|57.62|58.62|57.62|58.63|57.63|58.6|57.6|19
1695121200000|2023-09-19 11:00:00|58.61|57.61|58.62|57.62|58.62|57.62|58.6|57.6|49
1695121500000|2023-09-19 11:05:00|58.61|57.61|58.41|57.41|58.61|57.61|58.41|57.41|36
1695121800000|2023-09-19 11:10:00|58.42|57.42|58.34|57.34|58.43|57.43|58.33|57.33|29
1695122100000|2023-09-19 11:15:00|58.33|57.33|58.44|57.44|58.46|57.46|58.3|57.3|61
1695122400000|2023-09-19 11:20:00|58.43|57.43|58.42|57.42|58.45|57.45|58.4|57.4|30
1695122700000|2023-09-19 11:25:00|58.43|57.43|58.46|57.46|58.47|57.47|58.4|57.4|43
1695123000000|2023-09-19 11:30:00|58.45|57.45|58.42|57.42|58.46|57.46|58.41|57.41|45
1695123300000|2023-09-19 11:35:00|58.43|57.43|58.42|57.42|58.43|57.43|58.4|57.4|62
1695123600000|2023-09-19 11:40:00|58.41|57.41|58.41|57.41|58.42|57.42|58.4|57.4|19
1695123900000|2023-09-19 11:45:00|58.42|57.42|58.43|57.43|58.44|57.44|58.39|57.39|34
1695124200000|2023-09-19 11:50:00|58.44|57.44|58.45|57.45|58.46|57.46|58.43|57.43|44
1695124500000|2023-09-19 11:55:00|58.46|57.46|58.46|57.46|58.46|57.46|58.45|57.45|33
1695124800000|2023-09-19 12:00:00|58.56|57.56|58.54|57.54|58.56|57.56|58.5|57.5|65
1695125100000|2023-09-19 12:05:00|58.53|57.53|58.5|57.5|58.55|57.55|58.49|57.49|20
1695125400000|2023-09-19 12:10:00|58.51|57.51|58.5|57.5|58.53|57.53|58.49|57.49|47
1695125700000|2023-09-19 12:15:00|58.49|57.49|58.6|57.6|58.6|57.6|58.49|57.49|41
1695126000000|2023-09-19 12:20:00|58.59|57.59|58.62|57.62|58.63|57.63|58.59|57.59|48
1695126300000|2023-09-19 12:25:00|58.63|57.63|58.61|57.61|58.65|57.65|58.59|57.59|34
1695126600000|2023-09-19 12:30:00|58.62|57.62|58.58|57.58|58.64|57.64|58.58|57.58|53
1695126900000|2023-09-19 12:35:00|58.5|57.5|58.42|57.42|58.53|57.53|58.39|57.39|109
1695127200000|2023-09-19 12:40:00|58.43|57.43|58.38|57.38|58.45|57.45|58.37|57.37|58
1695127500000|2023-09-19 12:45:00|58.37|57.37|58.5|57.5|58.52|57.52|58.37|57.37|120
1695127800000|2023-09-19 12:50:00|58.51|57.51|58.53|57.53|58.55|57.55|58.49|57.49|70
1695128100000|2023-09-19 12:55:00|58.54|57.54|58.5|57.5|58.54|57.54|58.49|57.49|50
1695128400000|2023-09-19 13:00:00|58.49|57.49|58.47|57.47|58.5|57.5|58.39|57.39|71
1695128700000|2023-09-19 13:05:00|58.46|57.46|58.51|57.51|58.53|57.53|58.46|57.46|62
1695129000000|2023-09-19 13:10:00|58.52|57.52|58.48|57.48|58.52|57.52|58.47|57.47|25
1695129300000|2023-09-19 13:15:00|58.49|57.49|58.51|57.51|58.55|57.55|58.49|57.49|52
1695129600000|2023-09-19 13:20:00|58.5|57.5|58.51|57.51|58.53|57.53|58.5|57.5|24
1695129900000|2023-09-19 13:25:00|58.52|57.52|58.53|57.53|58.57|57.57|58.5|57.5|50
1695130200000|2023-09-19 13:30:00|58.54|57.54|58.55|57.55|58.55|57.55|58.52|57.52|88
1695130500000|2023-09-19 13:35:00|58.54|57.54|58.6|57.6|58.62|57.62|58.54|57.54|32
1695130800000|2023-09-19 13:40:00|58.61|57.61|58.51|57.51|58.61|57.61|58.5|57.5|55
1695131100000|2023-09-19 13:45:00|58.52|57.52|58.49|57.49|58.54|57.54|58.49|57.49|41
1695131400000|2023-09-19 13:50:00|58.48|57.48|58.42|57.42|58.48|57.48|58.4|57.4|62
1695131700000|2023-09-19 13:55:00|58.41|57.41|58.19|57.19|58.41|57.41|58.18|57.18|105
1695132000000|2023-09-19 14:00:00|58.18|57.18|58.17|57.17|58.23|57.23|58.09|57.09|108
1695132300000|2023-09-19 14:05:00|58.18|57.18|58.22|57.22|58.24|57.24|58.11|57.11|67
1695132600000|2023-09-19 14:10:00|58.23|57.23|58.22|57.22|58.25|57.25|58.19|57.19|63
1695132900000|2023-09-19 14:15:00|58.23|57.23|58.42|57.42|58.45|57.45|58.22|57.22|53
1695133200000|2023-09-19 14:20:00|58.4|57.4|58.41|57.41|58.44|57.44|58.3|57.3|77
1695133500000|2023-09-19 14:25:00|58.4|57.4|58.3|57.3|58.41|57.41|58.29|57.29|35
1695133800000|2023-09-19 14:30:00|58.31|57.31|58.3|57.3|58.35|57.35|58.3|57.3|46
1695134100000|2023-09-19 14:35:00|58.29|57.29|58.35|57.35|58.36|57.36|58.28|57.28|59
1695134400000|2023-09-19 14:40:00|58.33|57.33|58.31|57.31|58.34|57.34|58.3|57.3|24
1695134700000|2023-09-19 14:45:00|58.32|57.32|58.32|57.32|58.33|57.33|58.29|57.29|44
1695135000000|2023-09-19 14:50:00|58.33|57.33|58.32|57.32|58.34|57.34|58.3|57.3|14
1695135300000|2023-09-19 14:55:00|58.33|57.33|58.34|57.34|58.36|57.36|58.3|57.3|24
1695135600000|2023-09-19 15:00:00|58.35|57.35|58.43|57.43|58.49|57.49|58.33|57.33|38
1695135900000|2023-09-19 15:05:00|58.44|57.44|58.44|57.44|58.44|57.44|58.29|57.29|55
1695136200000|2023-09-19 15:10:00|58.45|57.45|58.42|57.42|58.47|57.47|58.39|57.39|54
1695136500000|2023-09-19 15:15:00|58.43|57.43|58.37|57.37|58.46|57.46|58.37|57.37|51
1695136800000|2023-09-19 15:20:00|58.38|57.38|58.4|57.4|58.4|57.4|58.38|57.38|19
1695137100000|2023-09-19 15:25:00|58.41|57.41|58.49|57.49|58.52|57.52|58.39|57.39|107
1695137400000|2023-09-19 15:30:00|58.5|57.5|58.58|57.58|58.59|57.59|58.5|57.5|94
1695137700000|2023-09-19 15:35:00|58.59|57.59|58.5|57.5|58.64|57.64|58.47|57.47|175
1695138000000|2023-09-19 15:40:00|58.49|57.49|58.45|57.45|58.49|57.49|58.39|57.39|147
1695138300000|2023-09-19 15:45:00|58.46|57.46|58.46|57.46|58.51|57.51|58.39|57.39|78
1695138600000|2023-09-19 15:50:00|58.47|57.47|58.69|57.69|58.7|57.7|58.46|57.46|108
1695138900000|2023-09-19 15:55:00|58.68|57.68|58.7|57.7|58.71|57.71|58.67|57.67|106
1695139200000|2023-09-19 16:00:00|58.69|57.69|58.66|57.66|58.7|57.7|58.63|57.63|49
1695139500000|2023-09-19 16:05:00|58.67|57.67|58.76|57.76|58.77|57.77|58.67|57.67|50
1695139800000|2023-09-19 16:10:00|58.75|57.75|58.8|57.8|58.82|57.82|58.75|57.75|94
1695140100000|2023-09-19 16:15:00|58.79|57.79|58.64|57.64|58.81|57.81|58.64|57.64|116
1695140400000|2023-09-19 16:20:00|58.6|57.6|58.6|57.6|58.65|57.65|58.58|57.58|98
1695140700000|2023-09-19 16:25:00|58.61|57.61|58.59|57.59|58.61|57.61|58.57|57.57|97
1695141000000|2023-09-19 16:30:00|58.58|57.58|58.59|57.59|58.59|57.59|58.56|57.56|46
1695141300000|2023-09-19 16:35:00|58.58|57.58|58.59|57.59|58.59|57.59|58.56|57.56|22
1695141600000|2023-09-19 16:40:00|58.58|57.58|58.63|57.63|58.65|57.65|58.58|57.58|31
1695141900000|2023-09-19 16:45:00|58.64|57.64|58.59|57.59|58.64|57.64|58.57|57.57|46
1695142200000|2023-09-19 16:50:00|58.58|57.58|58.59|57.59|58.59|57.59|58.51|57.51|39
1695142500000|2023-09-19 16:55:00|58.58|57.58|58.61|57.61|58.61|57.61|58.58|57.58|28
1695142800000|2023-09-19 17:00:00|58.59|57.59|58.55|57.55|58.6|57.6|58.54|57.54|83
1695143100000|2023-09-19 17:05:00|58.54|57.54|58.52|57.52|58.55|57.55|58.48|57.48|79
1695143400000|2023-09-19 17:10:00|58.51|57.51|58.53|57.53|58.53|57.53|58.51|57.51|61
1695143700000|2023-09-19 17:15:00|58.52|57.52|58.52|57.52|58.53|57.53|58.49|57.49|15
1695144000000|2023-09-19 17:20:00|58.51|57.51|58.52|57.52|58.53|57.53|58.51|57.51|22
1695144300000|2023-09-19 17:25:00|58.51|57.51|58.52|57.52|58.54|57.54|58.51|57.51|85
1695144600000|2023-09-19 17:30:00|58.53|57.53|58.59|57.59|58.61|57.61|58.53|57.53|50
1695144900000|2023-09-19 17:35:00|58.6|57.6|58.62|57.62|58.63|57.63|58.59|57.59|21
1695145200000|2023-09-19 17:40:00|58.63|57.63|58.63|57.63|58.63|57.63|58.6|57.6|7
1695145500000|2023-09-19 17:45:00|58.64|57.64|58.62|57.62|58.64|57.64|58.62|57.62|11
1695145800000|2023-09-19 17:50:00|58.61|57.61|58.59|57.59|58.61|57.61|58.57|57.57|84
1695146100000|2023-09-19 17:55:00|58.6|57.6|58.59|57.59|58.63|57.63|58.58|57.58|66
1695146400000|2023-09-19 18:00:00|58.6|57.6|58.66|57.66|58.66|57.66|58.57|57.57|46
1695146700000|2023-09-19 18:05:00|58.65|57.65|58.63|57.63|58.66|57.66|58.63|57.63|81
1695147000000|2023-09-19 18:10:00|58.64|57.64|58.65|57.65|58.66|57.66|58.63|57.63|31
1695147300000|2023-09-19 18:15:00|58.66|57.66|58.75|57.75|58.75|57.75|58.65|57.65|46
1695147600000|2023-09-19 18:20:00|58.73|57.73|58.72|57.72|58.73|57.73|58.72|57.72|12
1695147900000|2023-09-19 18:25:00|58.73|57.73|58.7|57.7|58.75|57.75|58.7|57.7|25
1695148200000|2023-09-19 18:30:00|58.71|57.71|58.7|57.7|58.71|57.71|58.7|57.7|2
1695148500000|2023-09-19 18:35:00|58.71|57.71|58.59|57.59|58.71|57.71|58.58|57.58|25
1695148800000|2023-09-19 18:40:00|58.58|57.58|58.58|57.58|58.59|57.59|58.57|57.57|23
1695149100000|2023-09-19 18:45:00|58.59|57.59|58.58|57.58|58.59|57.59|58.56|57.56|15
1695149400000|2023-09-19 18:50:00|58.57|57.57|58.59|57.59|58.59|57.59|58.56|57.56|31
1695149700000|2023-09-19 18:55:00|58.58|57.58|58.57|57.57|58.58|57.58|58.56|57.56|16
1695150000000|2023-09-19 19:00:00|58.56|57.56|58.57|57.57|58.57|57.57|58.56|57.56|56
1695150300000|2023-09-19 19:05:00|58.56|57.56|58.58|57.58|58.58|57.58|58.56|57.56|13
1695150600000|2023-09-19 19:10:00|58.57|57.57|58.52|57.52|58.57|57.57|58.51|57.51|8
1695150900000|2023-09-19 19:15:00|58.49|57.49|58.47|57.47|58.5|57.5|58.46|57.46|13
1695151200000|2023-09-19 19:20:00|58.46|57.46|58.49|57.49|58.51|57.51|58.46|57.46|15
1695151500000|2023-09-19 19:25:00|58.48|57.48|58.61|57.61|58.63|57.63|58.48|57.48|42
1695151800000|2023-09-19 19:30:00|58.64|57.64|58.61|57.61|58.64|57.64|58.6|57.6|23
1695152100000|2023-09-19 19:35:00|58.62|57.62|58.61|57.61|58.62|57.62|58.61|57.61|14
1695152400000|2023-09-19 19:40:00|58.6|57.6|58.59|57.59|58.61|57.61|58.59|57.59|8
1695152700000|2023-09-19 19:45:00|58.6|57.6|58.59|57.59|58.6|57.6|58.59|57.59|6
1695153000000|2023-09-19 19:50:00|58.55|57.55|58.6|57.6|58.61|57.61|58.55|57.55|18
1695153300000|2023-09-19 19:55:00|58.61|57.61|58.63|57.63|58.63|57.63|58.6|57.6|15
1695153600000|2023-09-19 20:00:00|58.62|57.62|58.59|57.59|58.62|57.62|58.58|57.58|25
1695153900000|2023-09-19 20:05:00|58.58|57.58|58.6|57.6|58.6|57.6|58.57|57.57|23
1695154200000|2023-09-19 20:10:00|58.61|57.61|58.68|57.68|58.69|57.69|58.6|57.6|30
1695154500000|2023-09-19 20:15:00|58.67|57.67|58.64|57.64|58.67|57.67|58.62|57.62|29
1695154800000|2023-09-19 20:20:00|58.65|57.65|58.65|57.65|58.67|57.67|58.65|57.65|25
1695155100000|2023-09-19 20:25:00|58.66|57.66|58.66|57.66|58.66|57.66|58.65|57.65|13
1695155400000|2023-09-19 20:30:00|58.65|57.65|58.66|57.66|58.68|57.68|58.65|57.65|10
1695155700000|2023-09-19 20:35:00|58.67|57.67|58.7|57.7|58.71|57.71|58.67|57.67|14
1695156000000|2023-09-19 20:40:00|58.69|57.69|58.7|57.7|58.7|57.7|58.69|57.69|2
1695156300000|2023-09-19 20:45:00|58.71|57.71|58.75|57.75|58.77|57.77|58.71|57.71|17
1695156600000|2023-09-19 20:50:00|58.76|57.76|58.75|57.75|58.77|57.77|58.74|57.74|14
1695156900000|2023-09-19 20:55:00|58.76|57.76|58.78|57.78|58.78|57.78|58.75|57.75|16
1695157200000|2023-09-19 21:00:00|58.79|57.79|58.77|57.77|58.79|57.79|58.76|57.76|9
1695157500000|2023-09-19 21:05:00|58.78|57.78|58.86|57.86|58.86|57.86|58.78|57.78|6
1695157800000|2023-09-19 21:10:00|58.87|57.87|58.86|57.86|58.88|57.88|58.85|57.85|16
1695158100000|2023-09-19 21:15:00|58.85|57.85|58.7|57.7|58.86|57.86|58.69|57.69|45
1695158400000|2023-09-19 21:20:00|58.69|57.69|58.69|57.69|58.71|57.71|58.68|57.68|21
1695158700000|2023-09-19 21:25:00|58.68|57.68|58.57|57.57|58.69|57.69|58.57|57.57|75
1695159000000|2023-09-19 21:30:00|58.58|57.58|58.6|57.6|58.65|57.65|58.57|57.57|36
1695159300000|2023-09-19 21:35:00|58.61|57.61|58.7|57.7|58.7|57.7|58.61|57.61|134
1695159600000|2023-09-19 21:40:00|58.69|57.69|58.76|57.76|58.76|57.76|58.69|57.69|132
1695159900000|2023-09-19 21:45:00|58.77|57.77|58.78|57.78|58.78|57.78|58.76|57.76|6
1695160200000|2023-09-19 21:50:00|58.79|57.79|58.83|57.83|58.84|57.84|58.79|57.79|114
1695160500000|2023-09-19 21:55:00|58.84|57.84|58.86|57.86|58.86|57.86|58.83|57.83|176
1695160800000|2023-09-19 22:00:00|58.85|57.85|58.91|57.91|58.91|57.91|58.85|57.85|6
1695161100000|2023-09-19 22:05:00|58.94|57.94|58.87|57.87|58.94|57.94|58.87|57.87|7
1695161400000|2023-09-19 22:10:00|58.86|57.86|58.89|57.89|58.9|57.9|58.86|57.86|25
1695161700000|2023-09-19 22:15:00|58.9|57.9|58.8|57.8|58.9|57.9|58.8|57.8|26
1695162000000|2023-09-19 22:20:00|58.81|57.81|58.83|57.83|58.84|57.84|58.8|57.8|24
1695162300000|2023-09-19 22:25:00|58.84|57.84|58.88|57.88|58.93|57.93|58.84|57.84|38
1695162600000|2023-09-19 22:30:00|58.89|57.89|58.9|57.9|58.91|57.91|58.86|57.86|24
1695162900000|2023-09-19 22:35:00|58.91|57.91|58.94|57.94|58.95|57.95|58.9|57.9|15
1695163200000|2023-09-19 22:40:00|58.95|57.95|58.89|57.89|58.95|57.95|58.89|57.89|17
1695163500000|2023-09-19 22:45:00|58.88|57.88|58.9|57.9|58.94|57.94|58.88|57.88|28
1695163800000|2023-09-19 22:50:00|58.91|57.91|58.95|57.95|58.95|57.95|58.9|57.9|34
1695164100000|2023-09-19 22:55:00|58.94|57.94|58.92|57.92|58.95|57.95|58.92|57.92|12
1695164400000|2023-09-19 23:00:00|58.94|57.94|58.9|57.9|58.94|57.94|58.9|57.9|23
1695164700000|2023-09-19 23:05:00|58.91|57.91|58.9|57.9|58.92|57.92|58.9|57.9|40
1695165000000|2023-09-19 23:10:00|58.89|57.89|58.89|57.89|58.9|57.9|58.89|57.89|11
1695165300000|2023-09-19 23:15:00|58.9|57.9|58.94|57.94|58.96|57.96|58.9|57.9|24
1695165600000|2023-09-19 23:20:00|58.95|57.95|58.94|57.94|58.96|57.96|58.94|57.94|10
1695165900000|2023-09-19 23:25:00|58.93|57.93|58.9|57.9|58.93|57.93|58.9|57.9|3
1695166200000|2023-09-19 23:30:00|58.85|57.85|58.85|57.85|58.86|57.86|58.81|57.81|21
1695166500000|2023-09-19 23:35:00|58.84|57.84|58.83|57.83|58.84|57.84|58.81|57.81|30
1695166800000|2023-09-19 23:40:00|58.82|57.82|58.83|57.83|58.85|57.85|58.8|57.8|19
1695167100000|2023-09-19 23:45:00|58.81|57.81|58.82|57.82|58.82|57.82|58.79|57.79|6
1695167400000|2023-09-19 23:50:00|58.83|57.83|58.81|57.81|58.85|57.85|58.81|57.81|13
1695167700000|2023-09-19 23:55:00|58.82|57.82|58.82|57.82|58.82|57.82|58.82|57.82|1
1695081600000|2023-09-19 00:00:00|57.72|56.72|57.84|56.84|57.85|56.85|57.71|56.71|54
1695081900000|2023-09-19 00:05:00|57.85|56.85|57.84|56.84|57.85|56.85|57.84|56.84|50
1695082200000|2023-09-19 00:10:00|57.85|56.85|57.81|56.81|57.85|56.85|57.8|56.8|29
1695082500000|2023-09-19 00:15:00|57.85|56.85|57.69|56.69|57.85|56.85|57.69|56.69|48
1695082800000|2023-09-19 00:20:00|57.7|56.7|57.72|56.72|57.72|56.72|57.59|56.59|81
1695083100000|2023-09-19 00:25:00|57.71|56.71|57.63|56.63|57.72|56.72|57.61|56.61|71
1695083400000|2023-09-19 00:30:00|57.62|56.62|57.66|56.66|57.66|56.66|57.59|56.59|65
1695083700000|2023-09-19 00:35:00|57.65|56.65|57.7|56.7|57.75|56.75|57.65|56.65|125
1695084000000|2023-09-19 00:40:00|57.71|56.71|57.68|56.68|57.71|56.71|57.67|56.67|12
1695084300000|2023-09-19 00:45:00|57.67|56.67|57.63|56.63|57.67|56.67|57.61|56.61|78
1695084600000|2023-09-19 00:50:00|57.6|56.6|57.64|56.64|57.65|56.65|57.58|56.58|33
1695084900000|2023-09-19 00:55:00|57.65|56.65|57.61|56.61|57.66|56.66|57.6|56.6|35
1695085200000|2023-09-19 01:00:00|57.6|56.6|57.6|56.6|57.6|56.6|57.59|56.59|3
1695085500000|2023-09-19 01:05:00|57.66|56.66|57.77|56.77|57.77|56.77|57.66|56.66|24
1695085800000|2023-09-19 01:10:00|57.76|56.76|57.75|56.75|57.77|56.77|57.75|56.75|18
1695086100000|2023-09-19 01:15:00|57.7|56.7|57.79|56.79|57.8|56.8|57.69|56.69|33
1695086400000|2023-09-19 01:20:00|57.8|56.8|57.8|56.8|57.83|56.83|57.79|56.79|47
1695086700000|2023-09-19 01:25:00|57.79|56.79|57.73|56.73|57.79|56.79|57.69|56.69|42
1695087000000|2023-09-19 01:30:00|57.71|56.71|57.69|56.69|57.73|56.73|57.68|56.68|31
1695087300000|2023-09-19 01:35:00|57.7|56.7|57.69|56.69|57.71|56.71|57.68|56.68|28
1695087600000|2023-09-19 01:40:00|57.7|56.7|57.7|56.7|57.71|56.71|57.68|56.68|9
1695087900000|2023-09-19 01:45:00|57.69|56.69|57.69|56.69|57.7|56.7|57.68|56.68|39
1695088200000|2023-09-19 01:50:00|57.67|56.67|57.68|56.68|57.69|56.69|57.66|56.66|18
1695088500000|2023-09-19 01:55:00|57.67|56.67|57.67|56.67|57.7|56.7|57.67|56.67|15
1695088800000|2023-09-19 02:00:00|57.66|56.66|57.69|56.69|57.7|56.7|57.66|56.66|36
1695089100000|2023-09-19 02:05:00|57.68|56.68|57.78|56.78|57.79|56.79|57.68|56.68|44
1695089400000|2023-09-19 02:10:00|57.79|56.79|57.81|56.81|57.81|56.81|57.78|56.78|17
1695089700000|2023-09-19 02:15:00|57.8|56.8|57.85|56.85|57.86|56.86|57.8|56.8|20
1695090000000|2023-09-19 02:20:00|57.87|56.87|57.84|56.84|57.88|56.88|57.8|56.8|25
1695090300000|2023-09-19 02:25:00|57.83|56.83|57.82|56.82|57.84|56.84|57.82|56.82|9
1695090600000|2023-09-19 02:30:00|57.8|56.8|57.8|56.8|57.81|56.81|57.79|56.79|13
1695090900000|2023-09-19 02:35:00|57.79|56.79|57.95|56.95|57.97|56.97|57.79|56.79|24
1695091200000|2023-09-19 02:40:00|57.94|56.94|57.97|56.97|57.99|56.99|57.94|56.94|35
1695091500000|2023-09-19 02:45:00|57.96|56.96|58.02|57.02|58.04|57.04|57.96|56.96|33
1695091800000|2023-09-19 02:50:00|58.01|57.01|58.03|57.03|58.05|57.05|57.99|56.99|62
1695092100000|2023-09-19 02:55:00|58.04|57.04|58.16|57.16|58.18|57.18|58.03|57.03|45
1695092400000|2023-09-19 03:00:00|58.15|57.15|58.19|57.19|58.19|57.19|58.09|57.09|41
1695092700000|2023-09-19 03:05:00|58.18|57.18|58.09|57.09|58.18|57.18|58.09|57.09|35
1695093000000|2023-09-19 03:10:00|58.1|57.1|58.06|57.06|58.1|57.1|58.04|57.04|23
1695093300000|2023-09-19 03:15:00|58.05|57.05|58.01|57.01|58.06|57.06|58|57|31
1695093600000|2023-09-19 03:20:00|58|57|57.97|56.97|58.01|57.01|57.97|56.97|33
1695093900000|2023-09-19 03:25:00|57.98|56.98|57.97|56.97|57.98|56.98|57.97|56.97|44
1695094200000|2023-09-19 03:30:00|57.98|56.98|58.04|57.04|58.04|57.04|57.97|56.97|37
1695094500000|2023-09-19 03:35:00|58.03|57.03|58.01|57.01|58.04|57.04|58.01|57.01|26
1695094800000|2023-09-19 03:40:00|58.02|57.02|57.99|56.99|58.02|57.02|57.96|56.96|29
1695095100000|2023-09-19 03:45:00|57.98|56.98|58.02|57.02|58.04|57.04|57.98|56.98|23
1695095400000|2023-09-19 03:50:00|58.03|57.03|58.04|57.04|58.05|57.05|58.03|57.03|24
1695095700000|2023-09-19 03:55:00|58.05|57.05|58.05|57.05|58.06|57.06|58.03|57.03|23
1695096000000|2023-09-19 04:00:00|58.04|57.04|58.11|57.11|58.12|57.12|58.04|57.04|6
1695096300000|2023-09-19 04:05:00|58.1|57.1|58.14|57.14|58.14|57.14|58.08|57.08|31
1695096600000|2023-09-19 04:10:00|58.13|57.13|58.19|57.19|58.19|57.19|58.13|57.13|5
1695096900000|2023-09-19 04:15:00|58.18|57.18|58.15|57.15|58.18|57.18|58.11|57.11|48
1695097200000|2023-09-19 04:20:00|58.16|57.16|58.18|57.18|58.18|57.18|58.15|57.15|29
1695097500000|2023-09-19 04:25:00|58.17|57.17|58.18|57.18|58.23|57.23|58.17|57.17|33
1695097800000|2023-09-19 04:30:00|58.19|57.19|58.21|57.21|58.21|57.21|58.19|57.19|5
1695098100000|2023-09-19 04:35:00|58.22|57.22|58.24|57.24|58.24|57.24|58.22|57.22|25
1695098400000|2023-09-19 04:40:00|58.23|57.23|58.23|57.23|58.24|57.24|58.22|57.22|9
1695098700000|2023-09-19 04:45:00|58.24|57.24|58.4|57.4|58.41|57.41|58.24|57.24|47
1695099000000|2023-09-19 04:50:00|58.42|57.42|58.43|57.43|58.48|57.48|58.4|57.4|63
1695099300000|2023-09-19 04:55:00|58.44|57.44|58.43|57.43|58.44|57.44|58.42|57.42|12
1695099600000|2023-09-19 05:00:00|58.44|57.44|58.4|57.4|58.44|57.44|58.4|57.4|5
1695099900000|2023-09-19 05:05:00|58.41|57.41|58.43|57.43|58.44|57.44|58.41|57.41|12
1695100200000|2023-09-19 05:10:00|58.44|57.44|58.45|57.45|58.45|57.45|58.43|57.43|10
1695100500000|2023-09-19 05:15:00|58.46|57.46|58.42|57.42|58.46|57.46|58.42|57.42|12
1695100800000|2023-09-19 05:20:00|58.43|57.43|58.43|57.43|58.43|57.43|58.42|57.42|15
1695101100000|2023-09-19 05:25:00|58.42|57.42|58.45|57.45|58.45|57.45|58.42|57.42|30
1695101400000|2023-09-19 05:30:00|58.46|57.46|58.55|57.55|58.56|57.56|58.46|57.46|34
1695101700000|2023-09-19 05:35:00|58.56|57.56|58.43|57.43|58.56|57.56|58.41|57.41|44
1695102000000|2023-09-19 05:40:00|58.44|57.44|58.4|57.4|58.44|57.44|58.4|57.4|31
1695102300000|2023-09-19 05:45:00|58.41|57.41|58.5|57.5|58.55|57.55|58.39|57.39|171
1695102600000|2023-09-19 05:50:00|58.53|57.53|58.41|57.41|58.54|57.54|58.39|57.39|61
1695102900000|2023-09-19 05:55:00|58.42|57.42|58.38|57.38|58.45|57.45|58.36|57.36|63
1695103200000|2023-09-19 06:00:00|58.37|57.37|58.32|57.32|58.39|57.39|58.28|57.28|192
1695103500000|2023-09-19 06:05:00|58.31|57.31|58.26|57.26|58.32|57.32|58.26|57.26|58
1695103800000|2023-09-19 06:10:00|58.24|57.24|58.2|57.2|58.24|57.24|58.17|57.17|182
1695104100000|2023-09-19 06:15:00|58.19|57.19|58.19|57.19|58.2|57.2|58.18|57.18|23
1695104400000|2023-09-19 06:20:00|58.18|57.18|58.18|57.18|58.19|57.19|58.18|57.18|15
1695104700000|2023-09-19 06:25:00|58.19|57.19|58.18|57.18|58.19|57.19|58.17|57.17|22
1695105000000|2023-09-19 06:30:00|58.17|57.17|58.19|57.19|58.2|57.2|58.17|57.17|7
1695105300000|2023-09-19 06:35:00|58.2|57.2|58.25|57.25|58.25|57.25|58.18|57.18|19
1695105600000|2023-09-19 06:40:00|58.24|57.24|58.26|57.26|58.33|57.33|58.24|57.24|33
1695105900000|2023-09-19 06:45:00|58.27|57.27|58.28|57.28|58.28|57.28|58.26|57.26|15
1695106200000|2023-09-19 06:50:00|58.27|57.27|58.28|57.28|58.29|57.29|58.26|57.26|38
1695106500000|2023-09-19 06:55:00|58.29|57.29|58.29|57.29|58.29|57.29|58.26|57.26|43
1695106800000|2023-09-19 07:00:00|58.28|57.28|58.29|57.29|58.29|57.29|58.28|57.28|2
1695107100000|2023-09-19 07:05:00|58.28|57.28|58.28|57.28|58.28|57.28|58.26|57.26|6
1695107400000|2023-09-19 07:10:00|58.29|57.29|58.29|57.29|58.34|57.34|58.28|57.28|117
1695107700000|2023-09-19 07:15:00|58.3|57.3|58.26|57.26|58.3|57.3|58.26|57.26|19
1695108000000|2023-09-19 07:20:00|58.27|57.27|58.28|57.28|58.29|57.29|58.26|57.26|100
1695108300000|2023-09-19 07:25:00|58.29|57.29|58.33|57.33|58.33|57.33|58.28|57.28|35
1695108600000|2023-09-19 07:30:00|58.35|57.35|58.35|57.35|58.36|57.36|58.35|57.35|17
1695108900000|2023-09-19 07:35:00|58.3|57.3|58.26|57.26|58.3|57.3|58.26|57.26|7
1695109200000|2023-09-19 07:40:00|58.27|57.27|58.26|57.26|58.28|57.28|58.26|57.26|70
1695109500000|2023-09-19 07:45:00|58.27|57.27|58.33|57.33|58.33|57.33|58.27|57.27|17
1695110100000|2023-09-19 07:55:00|58.3|57.3|58.3|57.3|58.32|57.32|58.29|57.29|15
1695110400000|2023-09-19 08:00:00|58.29|57.29|58.3|57.3|58.3|57.3|58.29|57.29|14
1695110700000|2023-09-19 08:05:00|58.29|57.29|58.34|57.34|58.34|57.34|58.29|57.29|28
1695111000000|2023-09-19 08:10:00|58.37|57.37|58.47|57.47|58.47|57.47|58.37|57.37|8
1695111300000|2023-09-19 08:15:00|58.46|57.46|58.46|57.46|58.46|57.46|58.39|57.39|11
1695111600000|2023-09-19 08:20:00|58.47|57.47|58.48|57.48|58.49|57.49|58.47|57.47|28
1695111900000|2023-09-19 08:25:00|58.47|57.47|58.49|57.49|58.5|57.5|58.47|57.47|15
1695112200000|2023-09-19 08:30:00|58.5|57.5|58.48|57.48|58.5|57.5|58.48|57.48|45
1695112500000|2023-09-19 08:35:00|58.49|57.49|58.54|57.54|58.55|57.55|58.46|57.46|32
1695112800000|2023-09-19 08:40:00|58.52|57.52|58.51|57.51|58.55|57.55|58.49|57.49|147
1695113100000|2023-09-19 08:45:00|58.5|57.5|58.44|57.44|58.5|57.5|58.39|57.39|24
1695113400000|2023-09-19 08:50:00|58.43|57.43|58.51|57.51|58.51|57.51|58.42|57.42|37
1695113700000|2023-09-19 08:55:00|58.5|57.5|58.67|57.67|58.68|57.68|58.5|57.5|71
1695114000000|2023-09-19 09:00:00|58.66|57.66|58.6|57.6|58.8|57.8|58.6|57.6|144
1695114300000|2023-09-19 09:05:00|58.59|57.59|58.69|57.69|58.76|57.76|58.59|57.59|87
1695114600000|2023-09-19 09:10:00|58.7|57.7|58.69|57.69|58.75|57.75|58.68|57.68|108
1695114900000|2023-09-19 09:15:00|58.7|57.7|58.72|57.72|58.74|57.74|58.68|57.68|67
1695115200000|2023-09-19 09:20:00|58.71|57.71|58.77|57.77|58.78|57.78|58.7|57.7|54
1695115500000|2023-09-19 09:25:00|58.76|57.76|58.87|57.87|58.9|57.9|58.76|57.76|105
1695115800000|2023-09-19 09:30:00|58.86|57.86|59.02|58.02|59.07|58.07|58.86|57.86|102
1695116100000|2023-09-19 09:35:00|59.03|58.03|58.95|57.95|59.08|58.08|58.91|57.91|105
1695116400000|2023-09-19 09:40:00|58.96|57.96|59|58|59.11|58.11|58.95|57.95|145
1695116700000|2023-09-19 09:45:00|59.01|58.01|58.9|57.9|59.02|58.02|58.89|57.89|101
1695117000000|2023-09-19 09:50:00|58.91|57.91|58.97|57.97|58.97|57.97|58.91|57.91|50
1695117300000|2023-09-19 09:55:00|58.96|57.96|58.99|57.99|59.02|58.02|58.96|57.96|51
1695117600000|2023-09-19 10:00:00|59|58|58.91|57.91|59.02|58.02|58.9|57.9|52
1695117900000|2023-09-19 10:05:00|58.9|57.9|58.87|57.87|58.99|57.99|58.87|57.87|99
1695118200000|2023-09-19 10:10:00|58.88|57.88|58.74|57.74|58.88|57.88|58.69|57.69|60
1695118500000|2023-09-19 10:15:00|58.75|57.75|58.79|57.79|58.84|57.84|58.74|57.74|80
1695118800000|2023-09-19 10:20:00|58.8|57.8|58.79|57.79|58.82|57.82|58.78|57.78|40
1695119100000|2023-09-19 10:25:00|58.78|57.78|58.54|57.54|58.8|57.8|58.48|57.48|101
1695119400000|2023-09-19 10:30:00|58.55|57.55|58.62|57.62|58.64|57.64|58.54|57.54|120
1695119700000|2023-09-19 10:35:00|58.63|57.63|58.63|57.63|58.65|57.65|58.62|57.62|67
1695120000000|2023-09-19 10:40:00|58.62|57.62|58.63|57.63|58.65|57.65|58.62|57.62|46
1695120300000|2023-09-19 10:45:00|58.65|57.65|58.62|57.62|58.65|57.65|58.6|57.6|61
1695120600000|2023-09-19 10:50:00|58.61|57.61|58.63|57.63|58.64|57.64|58.6|57.6|39
1695120900000|2023-09-19 10:55:00|58.62|57.62|58.62|57.62|58.63|57.63|58.6|57.6|19
1695121200000|2023-09-19 11:00:00|58.61|57.61|58.62|57.62|58.62|57.62|58.6|57.6|49
1695121500000|2023-09-19 11:05:00|58.61|57.61|58.41|57.41|58.61|57.61|58.41|57.41|36
1695121800000|2023-09-19 11:10:00|58.42|57.42|58.34|57.34|58.43|57.43|58.33|57.33|29
1695122100000|2023-09-19 11:15:00|58.33|57.33|58.44|57.44|58.46|57.46|58.3|57.3|61
1695122400000|2023-09-19 11:20:00|58.43|57.43|58.42|57.42|58.45|57.45|58.4|57.4|30
1695122700000|2023-09-19 11:25:00|58.43|57.43|58.46|57.46|58.47|57.47|58.4|57.4|43
1695123000000|2023-09-19 11:30:00|58.45|57.45|58.42|57.42|58.46|57.46|58.41|57.41|45
1695123300000|2023-09-19 11:35:00|58.43|57.43|58.42|57.42|58.43|57.43|58.4|57.4|62
1695123600000|2023-09-19 11:40:00|58.41|57.41|58.41|57.41|58.42|57.42|58.4|57.4|19
1695123900000|2023-09-19 11:45:00|58.42|57.42|58.43|57.43|58.44|57.44|58.39|57.39|34
1695124200000|2023-09-19 11:50:00|58.44|57.44|58.45|57.45|58.46|57.46|58.43|57.43|44
1695124500000|2023-09-19 11:55:00|58.46|57.46|58.46|57.46|58.46|57.46|58.45|57.45|33
1695124800000|2023-09-19 12:00:00|58.56|57.56|58.54|57.54|58.56|57.56|58.5|57.5|65
1695125100000|2023-09-19 12:05:00|58.53|57.53|58.5|57.5|58.55|57.55|58.49|57.49|20
1695125400000|2023-09-19 12:10:00|58.51|57.51|58.5|57.5|58.53|57.53|58.49|57.49|47
1695125700000|2023-09-19 12:15:00|58.49|57.49|58.6|57.6|58.6|57.6|58.49|57.49|41
1695126000000|2023-09-19 12:20:00|58.59|57.59|58.62|57.62|58.63|57.63|58.59|57.59|48
1695126300000|2023-09-19 12:25:00|58.63|57.63|58.61|57.61|58.65|57.65|58.59|57.59|34
1695126600000|2023-09-19 12:30:00|58.62|57.62|58.58|57.58|58.64|57.64|58.58|57.58|53
1695126900000|2023-09-19 12:35:00|58.5|57.5|58.42|57.42|58.53|57.53|58.39|57.39|109
1695127200000|2023-09-19 12:40:00|58.43|57.43|58.38|57.38|58.45|57.45|58.37|57.37|58
1695127500000|2023-09-19 12:45:00|58.37|57.37|58.5|57.5|58.52|57.52|58.37|57.37|120
1695127800000|2023-09-19 12:50:00|58.51|57.51|58.53|57.53|58.55|57.55|58.49|57.49|70
1695128100000|2023-09-19 12:55:00|58.54|57.54|58.5|57.5|58.54|57.54|58.49|57.49|50
1695128400000|2023-09-19 13:00:00|58.49|57.49|58.47|57.47|58.5|57.5|58.39|57.39|71
1695128700000|2023-09-19 13:05:00|58.46|57.46|58.51|57.51|58.53|57.53|58.46|57.46|62
1695129000000|2023-09-19 13:10:00|58.52|57.52|58.48|57.48|58.52|57.52|58.47|57.47|25
1695129300000|2023-09-19 13:15:00|58.49|57.49|58.51|57.51|58.55|57.55|58.49|57.49|52
1695129600000|2023-09-19 13:20:00|58.5|57.5|58.51|57.51|58.53|57.53|58.5|57.5|24
1695129900000|2023-09-19 13:25:00|58.52|57.52|58.53|57.53|58.57|57.57|58.5|57.5|50
1695130200000|2023-09-19 13:30:00|58.54|57.54|58.55|57.55|58.55|57.55|58.52|57.52|88
1695130500000|2023-09-19 13:35:00|58.54|57.54|58.6|57.6|58.62|57.62|58.54|57.54|32
1695130800000|2023-09-19 13:40:00|58.61|57.61|58.51|57.51|58.61|57.61|58.5|57.5|55
1695131100000|2023-09-19 13:45:00|58.52|57.52|58.49|57.49|58.54|57.54|58.49|57.49|41
1695131400000|2023-09-19 13:50:00|58.48|57.48|58.42|57.42|58.48|57.48|58.4|57.4|62
1695131700000|2023-09-19 13:55:00|58.41|57.41|58.19|57.19|58.41|57.41|58.18|57.18|105
1695132000000|2023-09-19 14:00:00|58.18|57.18|58.17|57.17|58.23|57.23|58.09|57.09|108
1695132300000|2023-09-19 14:05:00|58.18|57.18|58.22|57.22|58.24|57.24|58.11|57.11|67
1695132600000|2023-09-19 14:10:00|58.23|57.23|58.22|57.22|58.25|57.25|58.19|57.19|63
1695132900000|2023-09-19 14:15:00|58.23|57.23|58.42|57.42|58.45|57.45|58.22|57.22|53
1695133200000|2023-09-19 14:20:00|58.4|57.4|58.41|57.41|58.44|57.44|58.3|57.3|77
1695133500000|2023-09-19 14:25:00|58.4|57.4|58.3|57.3|58.41|57.41|58.29|57.29|35
1695133800000|2023-09-19 14:30:00|58.31|57.31|58.3|57.3|58.35|57.35|58.3|57.3|46
1695134100000|2023-09-19 14:35:00|58.29|57.29|58.35|57.35|58.36|57.36|58.28|57.28|59
1695134400000|2023-09-19 14:40:00|58.33|57.33|58.31|57.31|58.34|57.34|58.3|57.3|24
1695134700000|2023-09-19 14:45:00|58.32|57.32|58.32|57.32|58.33|57.33|58.29|57.29|44
1695135000000|2023-09-19 14:50:00|58.33|57.33|58.32|57.32|58.34|57.34|58.3|57.3|14
1695135300000|2023-09-19 14:55:00|58.33|57.33|58.34|57.34|58.36|57.36|58.3|57.3|24
1695135600000|2023-09-19 15:00:00|58.35|57.35|58.43|57.43|58.49|57.49|58.33|57.33|38
1695135900000|2023-09-19 15:05:00|58.44|57.44|58.44|57.44|58.44|57.44|58.29|57.29|55
1695136200000|2023-09-19 15:10:00|58.45|57.45|58.42|57.42|58.47|57.47|58.39|57.39|54
1695136500000|2023-09-19 15:15:00|58.43|57.43|58.37|57.37|58.46|57.46|58.37|57.37|51
1695136800000|2023-09-19 15:20:00|58.38|57.38|58.4|57.4|58.4|57.4|58.38|57.38|19
1695137100000|2023-09-19 15:25:00|58.41|57.41|58.49|57.49|58.52|57.52|58.39|57.39|107
1695137400000|2023-09-19 15:30:00|58.5|57.5|58.58|57.58|58.59|57.59|58.5|57.5|94
1695137700000|2023-09-19 15:35:00|58.59|57.59|58.5|57.5|58.64|57.64|58.47|57.47|175
1695138000000|2023-09-19 15:40:00|58.49|57.49|58.45|57.45|58.49|57.49|58.39|57.39|147
1695138300000|2023-09-19 15:45:00|58.46|57.46|58.46|57.46|58.51|57.51|58.39|57.39|78
1695138600000|2023-09-19 15:50:00|58.47|57.47|58.69|57.69|58.7|57.7|58.46|57.46|108
1695138900000|2023-09-19 15:55:00|58.68|57.68|58.7|57.7|58.71|57.71|58.67|57.67|106
1695139200000|2023-09-19 16:00:00|58.69|57.69|58.66|57.66|58.7|57.7|58.63|57.63|49
1695139500000|2023-09-19 16:05:00|58.67|57.67|58.76|57.76|58.77|57.77|58.67|57.67|50
1695139800000|2023-09-19 16:10:00|58.75|57.75|58.8|57.8|58.82|57.82|58.75|57.75|94
1695140100000|2023-09-19 16:15:00|58.79|57.79|58.64|57.64|58.81|57.81|58.64|57.64|116
1695140400000|2023-09-19 16:20:00|58.6|57.6|58.6|57.6|58.65|57.65|58.58|57.58|98
1695140700000|2023-09-19 16:25:00|58.61|57.61|58.59|57.59|58.61|57.61|58.57|57.57|97
1695141000000|2023-09-19 16:30:00|58.58|57.58|58.59|57.59|58.59|57.59|58.56|57.56|46
1695141300000|2023-09-19 16:35:00|58.58|57.58|58.59|57.59|58.59|57.59|58.56|57.56|22
1695141600000|2023-09-19 16:40:00|58.58|57.58|58.63|57.63|58.65|57.65|58.58|57.58|31
1695141900000|2023-09-19 16:45:00|58.64|57.64|58.59|57.59|58.64|57.64|58.57|57.57|46
1695142200000|2023-09-19 16:50:00|58.58|57.58|58.59|57.59|58.59|57.59|58.51|57.51|39
1695142500000|2023-09-19 16:55:00|58.58|57.58|58.61|57.61|58.61|57.61|58.58|57.58|28
1695142800000|2023-09-19 17:00:00|58.59|57.59|58.55|57.55|58.6|57.6|58.54|57.54|83
1695143100000|2023-09-19 17:05:00|58.54|57.54|58.52|57.52|58.55|57.55|58.48|57.48|79
1695143400000|2023-09-19 17:10:00|58.51|57.51|58.53|57.53|58.53|57.53|58.51|57.51|61
1695143700000|2023-09-19 17:15:00|58.52|57.52|58.52|57.52|58.53|57.53|58.49|57.49|15
1695144000000|2023-09-19 17:20:00|58.51|57.51|58.52|57.52|58.53|57.53|58.51|57.51|22
1695144300000|2023-09-19 17:25:00|58.51|57.51|58.52|57.52|58.54|57.54|58.51|57.51|85
1695144600000|2023-09-19 17:30:00|58.53|57.53|58.59|57.59|58.61|57.61|58.53|57.53|50
1695144900000|2023-09-19 17:35:00|58.6|57.6|58.62|57.62|58.63|57.63|58.59|57.59|21
1695145200000|2023-09-19 17:40:00|58.63|57.63|58.63|57.63|58.63|57.63|58.6|57.6|7
1695145500000|2023-09-19 17:45:00|58.64|57.64|58.62|57.62|58.64|57.64|58.62|57.62|11
1695145800000|2023-09-19 17:50:00|58.61|57.61|58.59|57.59|58.61|57.61|58.57|57.57|84
1695146100000|2023-09-19 17:55:00|58.6|57.6|58.59|57.59|58.63|57.63|58.58|57.58|66
1695146400000|2023-09-19 18:00:00|58.6|57.6|58.66|57.66|58.66|57.66|58.57|57.57|46
1695146700000|2023-09-19 18:05:00|58.65|57.65|58.63|57.63|58.66|57.66|58.63|57.63|81
1695147000000|2023-09-19 18:10:00|58.64|57.64|58.65|57.65|58.66|57.66|58.63|57.63|31
1695147300000|2023-09-19 18:15:00|58.66|57.66|58.75|57.75|58.75|57.75|58.65|57.65|46
1695147600000|2023-09-19 18:20:00|58.73|57.73|58.72|57.72|58.73|57.73|58.72|57.72|12
1695147900000|2023-09-19 18:25:00|58.73|57.73|58.7|57.7|58.75|57.75|58.7|57.7|25
1695148200000|2023-09-19 18:30:00|58.71|57.71|58.7|57.7|58.71|57.71|58.7|57.7|2
1695148500000|2023-09-19 18:35:00|58.71|57.71|58.59|57.59|58.71|57.71|58.58|57.58|25
1695148800000|2023-09-19 18:40:00|58.58|57.58|58.58|57.58|58.59|57.59|58.57|57.57|23
1695149100000|2023-09-19 18:45:00|58.59|57.59|58.58|57.58|58.59|57.59|58.56|57.56|15
1695149400000|2023-09-19 18:50:00|58.57|57.57|58.59|57.59|58.59|57.59|58.56|57.56|31
1695149700000|2023-09-19 18:55:00|58.58|57.58|58.57|57.57|58.58|57.58|58.56|57.56|16
1695150000000|2023-09-19 19:00:00|58.56|57.56|58.57|57.57|58.57|57.57|58.56|57.56|56
1695150300000|2023-09-19 19:05:00|58.56|57.56|58.58|57.58|58.58|57.58|58.56|57.56|13
1695150600000|2023-09-19 19:10:00|58.57|57.57|58.52|57.52|58.57|57.57|58.51|57.51|8
1695150900000|2023-09-19 19:15:00|58.49|57.49|58.47|57.47|58.5|57.5|58.46|57.46|13
1695151200000|2023-09-19 19:20:00|58.46|57.46|58.49|57.49|58.51|57.51|58.46|57.46|15
1695151500000|2023-09-19 19:25:00|58.48|57.48|58.61|57.61|58.63|57.63|58.48|57.48|42
1695151800000|2023-09-19 19:30:00|58.64|57.64|58.61|57.61|58.64|57.64|58.6|57.6|23
1695152100000|2023-09-19 19:35:00|58.62|57.62|58.61|57.61|58.62|57.62|58.61|57.61|14
1695152400000|2023-09-19 19:40:00|58.6|57.6|58.59|57.59|58.61|57.61|58.59|57.59|8
1695152700000|2023-09-19 19:45:00|58.6|57.6|58.59|57.59|58.6|57.6|58.59|57.59|6
1695153000000|2023-09-19 19:50:00|58.55|57.55|58.6|57.6|58.61|57.61|58.55|57.55|18
1695153300000|2023-09-19 19:55:00|58.61|57.61|58.63|57.63|58.63|57.63|58.6|57.6|15
1695153600000|2023-09-19 20:00:00|58.62|57.62|58.59|57.59|58.62|57.62|58.58|57.58|25
1695153900000|2023-09-19 20:05:00|58.58|57.58|58.6|57.6|58.6|57.6|58.57|57.57|23
1695154200000|2023-09-19 20:10:00|58.61|57.61|58.68|57.68|58.69|57.69|58.6|57.6|30
1695154500000|2023-09-19 20:15:00|58.67|57.67|58.64|57.64|58.67|57.67|58.62|57.62|29
1695154800000|2023-09-19 20:20:00|58.65|57.65|58.65|57.65|58.67|57.67|58.65|57.65|25
1695155100000|2023-09-19 20:25:00|58.66|57.66|58.66|57.66|58.66|57.66|58.65|57.65|13
1695155400000|2023-09-19 20:30:00|58.65|57.65|58.66|57.66|58.68|57.68|58.65|57.65|10
1695155700000|2023-09-19 20:35:00|58.67|57.67|58.7|57.7|58.71|57.71|58.67|57.67|14
1695156000000|2023-09-19 20:40:00|58.69|57.69|58.7|57.7|58.7|57.7|58.69|57.69|2
1695156300000|2023-09-19 20:45:00|58.71|57.71|58.75|57.75|58.77|57.77|58.71|57.71|17
1695156600000|2023-09-19 20:50:00|58.76|57.76|58.75|57.75|58.77|57.77|58.74|57.74|14
1695156900000|2023-09-19 20:55:00|58.76|57.76|58.78|57.78|58.78|57.78|58.75|57.75|16
1695157200000|2023-09-19 21:00:00|58.79|57.79|58.77|57.77|58.79|57.79|58.76|57.76|9
1695157500000|2023-09-19 21:05:00|58.78|57.78|58.86|57.86|58.86|57.86|58.78|57.78|6
1695157800000|2023-09-19 21:10:00|58.87|57.87|58.86|57.86|58.88|57.88|58.85|57.85|16
1695158100000|2023-09-19 21:15:00|58.85|57.85|58.7|57.7|58.86|57.86|58.69|57.69|45
1695158400000|2023-09-19 21:20:00|58.69|57.69|58.69|57.69|58.71|57.71|58.68|57.68|21
1695158700000|2023-09-19 21:25:00|58.68|57.68|58.57|57.57|58.69|57.69|58.57|57.57|75
1695159000000|2023-09-19 21:30:00|58.58|57.58|58.6|57.6|58.65|57.65|58.57|57.57|36
1695159300000|2023-09-19 21:35:00|58.61|57.61|58.7|57.7|58.7|57.7|58.61|57.61|134
1695159600000|2023-09-19 21:40:00|58.69|57.69|58.76|57.76|58.76|57.76|58.69|57.69|132
1695159900000|2023-09-19 21:45:00|58.77|57.77|58.78|57.78|58.78|57.78|58.76|57.76|6
1695160200000|2023-09-19 21:50:00|58.79|57.79|58.83|57.83|58.84|57.84|58.79|57.79|114
1695160500000|2023-09-19 21:55:00|58.84|57.84|58.86|57.86|58.86|57.86|58.83|57.83|176
1695160800000|2023-09-19 22:00:00|58.85|57.85|58.91|57.91|58.91|57.91|58.85|57.85|6
1695161100000|2023-09-19 22:05:00|58.94|57.94|58.87|57.87|58.94|57.94|58.87|57.87|7
1695161400000|2023-09-19 22:10:00|58.86|57.86|58.89|57.89|58.9|57.9|58.86|57.86|25
1695161700000|2023-09-19 22:15:00|58.9|57.9|58.8|57.8|58.9|57.9|58.8|57.8|26
1695162000000|2023-09-19 22:20:00|58.81|57.81|58.83|57.83|58.84|57.84|58.8|57.8|24
1695162300000|2023-09-19 22:25:00|58.84|57.84|58.88|57.88|58.93|57.93|58.84|57.84|38
1695162600000|2023-09-19 22:30:00|58.89|57.89|58.9|57.9|58.91|57.91|58.86|57.86|24
1695162900000|2023-09-19 22:35:00|58.91|57.91|58.94|57.94|58.95|57.95|58.9|57.9|15
1695163200000|2023-09-19 22:40:00|58.95|57.95|58.89|57.89|58.95|57.95|58.89|57.89|17
1695163500000|2023-09-19 22:45:00|58.88|57.88|58.9|57.9|58.94|57.94|58.88|57.88|28
1695163800000|2023-09-19 22:50:00|58.91|57.91|58.95|57.95|58.95|57.95|58.9|57.9|34
1695164100000|2023-09-19 22:55:00|58.94|57.94|58.92|57.92|58.95|57.95|58.92|57.92|12
1695164400000|2023-09-19 23:00:00|58.94|57.94|58.9|57.9|58.94|57.94|58.9|57.9|23
1695164700000|2023-09-19 23:05:00|58.91|57.91|58.9|57.9|58.92|57.92|58.9|57.9|40
1695165000000|2023-09-19 23:10:00|58.89|57.89|58.89|57.89|58.9|57.9|58.89|57.89|11
1695165300000|2023-09-19 23:15:00|58.9|57.9|58.94|57.94|58.96|57.96|58.9|57.9|24
1695165600000|2023-09-19 23:20:00|58.95|57.95|58.94|57.94|58.96|57.96|58.94|57.94|10
1695165900000|2023-09-19 23:25:00|58.93|57.93|58.9|57.9|58.93|57.93|58.9|57.9|3
1695166200000|2023-09-19 23:30:00|58.85|57.85|58.85|57.85|58.86|57.86|58.81|57.81|21
1695166500000|2023-09-19 23:35:00|58.84|57.84|58.83|57.83|58.84|57.84|58.81|57.81|30
1695166800000|2023-09-19 23:40:00|58.82|57.82|58.83|57.83|58.85|57.85|58.8|57.8|19
1695167100000|2023-09-19 23:45:00|58.81|57.81|58.82|57.82|58.82|57.82|58.79|57.79|6
1695167400000|2023-09-19 23:50:00|58.83|57.83|58.81|57.81|58.85|57.85|58.81|57.81|13
1695167700000|2023-09-19 23:55:00|58.82|57.82|58.82|57.82|58.82|57.82|58.82|57.82|1
1695168000000|2023-09-20 00:00:00|58.83|57.83|58.81|57.81|58.85|57.85|58.8|57.8|15
1695168300000|2023-09-20 00:05:00|58.8|57.8|58.84|57.84|58.85|57.85|58.8|57.8|17
1695168600000|2023-09-20 00:10:00|58.85|57.85|58.95|57.95|58.96|57.96|58.84|57.84|24
1695168900000|2023-09-20 00:15:00|58.92|57.92|58.79|57.79|58.92|57.92|58.78|57.78|23
1695169200000|2023-09-20 00:20:00|58.78|57.78|58.72|57.72|58.79|57.79|58.7|57.7|27
1695169500000|2023-09-20 00:25:00|58.69|57.69|58.68|57.68|58.7|57.7|58.67|57.67|32
1695169800000|2023-09-20 00:30:00|58.67|57.67|58.62|57.62|58.68|57.68|58.62|57.62|33
1695170100000|2023-09-20 00:35:00|58.59|57.59|58.66|57.66|58.67|57.67|58.52|57.52|13
1695170400000|2023-09-20 00:40:00|58.63|57.63|58.64|57.64|58.64|57.64|58.61|57.61|72
1695170700000|2023-09-20 00:45:00|58.63|57.63|58.59|57.59|58.65|57.65|58.59|57.59|102
1695171000000|2023-09-20 00:50:00|58.58|57.58|58.6|57.6|58.61|57.61|58.58|57.58|42
1695171300000|2023-09-20 00:55:00|58.59|57.59|58.63|57.63|58.63|57.63|58.58|57.58|29
1695171600000|2023-09-20 01:00:00|58.62|57.62|58.7|57.7|58.73|57.73|58.61|57.61|80
1695171900000|2023-09-20 01:05:00|58.69|57.69|58.73|57.73|58.74|57.74|58.69|57.69|87
1695172200000|2023-09-20 01:10:00|58.72|57.72|58.7|57.7|58.73|57.73|58.68|57.68|34
1695172500000|2023-09-20 01:15:00|58.69|57.69|58.6|57.6|58.7|57.7|58.59|57.59|29
1695172800000|2023-09-20 01:20:00|58.59|57.59|58.64|57.64|58.64|57.64|58.59|57.59|26
1695173100000|2023-09-20 01:25:00|58.63|57.63|58.61|57.61|58.64|57.64|58.6|57.6|13
1695173400000|2023-09-20 01:30:00|58.6|57.6|58.6|57.6|58.6|57.6|58.58|57.58|22
1695173700000|2023-09-20 01:35:00|58.65|57.65|58.7|57.7|58.7|57.7|58.64|57.64|115
1695174000000|2023-09-20 01:40:00|58.71|57.71|58.8|57.8|58.82|57.82|58.71|57.71|74
1695174300000|2023-09-20 01:45:00|58.79|57.79|58.73|57.73|58.8|57.8|58.7|57.7|76
1695174600000|2023-09-20 01:50:00|58.74|57.74|58.8|57.8|58.8|57.8|58.73|57.73|24
1695174900000|2023-09-20 01:55:00|58.81|57.81|58.85|57.85|58.87|57.87|58.8|57.8|26
1695175200000|2023-09-20 02:00:00|58.86|57.86|58.84|57.84|58.95|57.95|58.84|57.84|53
1695175500000|2023-09-20 02:05:00|58.85|57.85|58.8|57.8|58.85|57.85|58.76|57.76|61
1695175800000|2023-09-20 02:10:00|58.79|57.79|58.69|57.69|58.79|57.79|58.66|57.66|81
1695176100000|2023-09-20 02:15:00|58.68|57.68|58.69|57.69|58.7|57.7|58.66|57.66|43
1695176400000|2023-09-20 02:20:00|58.68|57.68|58.6|57.6|58.7|57.7|58.59|57.59|53
1695176700000|2023-09-20 02:25:00|58.59|57.59|58.61|57.61|58.64|57.64|58.58|57.58|32
1695177000000|2023-09-20 02:30:00|58.6|57.6|58.59|57.59|58.61|57.61|58.58|57.58|31
1695177300000|2023-09-20 02:35:00|58.58|57.58|58.48|57.48|58.58|57.58|58.47|57.47|54
1695177600000|2023-09-20 02:40:00|58.47|57.47|58.47|57.47|58.5|57.5|58.47|57.47|43
1695177900000|2023-09-20 02:45:00|58.53|57.53|58.5|57.5|58.55|57.55|58.5|57.5|17
1695178200000|2023-09-20 02:50:00|58.51|57.51|58.49|57.49|58.51|57.51|58.49|57.49|11
1695178500000|2023-09-20 02:55:00|58.5|57.5|58.48|57.48|58.5|57.5|58.47|57.47|5
1695178800000|2023-09-20 03:00:00|58.47|57.47|58.45|57.45|58.47|57.47|58.41|57.41|24
1695179100000|2023-09-20 03:05:00|58.46|57.46|58.45|57.45|58.46|57.46|58.45|57.45|4
1695179400000|2023-09-20 03:10:00|58.44|57.44|58.5|57.5|58.5|57.5|58.44|57.44|9
1695179700000|2023-09-20 03:15:00|58.49|57.49|58.47|57.47|58.49|57.49|58.47|57.47|3
1695180000000|2023-09-20 03:20:00|58.44|57.44|58.43|57.43|58.44|57.44|58.42|57.42|18
1695180300000|2023-09-20 03:25:00|58.44|57.44|58.43|57.43|58.44|57.44|58.42|57.42|20
1695180600000|2023-09-20 03:30:00|58.42|57.42|58.35|57.35|58.43|57.43|58.33|57.33|49
1695180900000|2023-09-20 03:35:00|58.33|57.33|58.34|57.34|58.35|57.35|58.3|57.3|29
1695181200000|2023-09-20 03:40:00|58.35|57.35|58.39|57.39|58.41|57.41|58.35|57.35|33
1695181500000|2023-09-20 03:45:00|58.38|57.38|58.32|57.32|58.39|57.39|58.32|57.32|26
1695181800000|2023-09-20 03:50:00|58.33|57.33|58.21|57.21|58.33|57.33|58.2|57.2|29
1695182100000|2023-09-20 03:55:00|58.22|57.22|58.24|57.24|58.24|57.24|58.2|57.2|35
1695182400000|2023-09-20 04:00:00|58.23|57.23|58.23|57.23|58.24|57.24|58.2|57.2|47
1695182700000|2023-09-20 04:05:00|58.25|57.25|58.19|57.19|58.26|57.26|58.18|57.18|28
1695183000000|2023-09-20 04:10:00|58.18|57.18|58.23|57.23|58.23|57.23|58.18|57.18|17
1695183300000|2023-09-20 04:15:00|58.22|57.22|58.23|57.23|58.24|57.24|58.2|57.2|41
1695183600000|2023-09-20 04:20:00|58.24|57.24|58.23|57.23|58.24|57.24|58.2|57.2|19
1695183900000|2023-09-20 04:25:00|58.25|57.25|58.21|57.21|58.25|57.25|58.21|57.21|19
1695184200000|2023-09-20 04:30:00|58.2|57.2|58.2|57.2|58.21|57.21|58.19|57.19|25
1695184500000|2023-09-20 04:35:00|58.19|57.19|58.26|57.26|58.26|57.26|58.19|57.19|22
1695184800000|2023-09-20 04:40:00|58.27|57.27|58.28|57.28|58.28|57.28|58.26|57.26|20
1695185100000|2023-09-20 04:45:00|58.27|57.27|58.27|57.27|58.28|57.28|58.27|57.27|15
1695185400000|2023-09-20 04:50:00|58.28|57.28|58.28|57.28|58.28|57.28|58.27|57.27|7
1695185700000|2023-09-20 04:55:00|58.27|57.27|58.21|57.21|58.29|57.29|58.21|57.21|33
1695186000000|2023-09-20 05:00:00|58.22|57.22|58.19|57.19|58.22|57.22|58.19|57.19|19
1695186600000|2023-09-20 05:10:00|58.24|57.24|58.21|57.21|58.24|57.24|58.19|57.19|16
1695186900000|2023-09-20 05:15:00|58.2|57.2|58.2|57.2|58.21|57.21|58.19|57.19|61
1695187200000|2023-09-20 05:20:00|58.19|57.19|58.23|57.23|58.24|57.24|58.19|57.19|48
1695187500000|2023-09-20 05:25:00|58.24|57.24|58.25|57.25|58.25|57.25|58.21|57.21|36
1695187800000|2023-09-20 05:30:00|58.24|57.24|58.23|57.23|58.26|57.26|58.21|57.21|21
1695188100000|2023-09-20 05:35:00|58.22|57.22|58.21|57.21|58.26|57.26|58.21|57.21|35
1695188400000|2023-09-20 05:40:00|58.23|57.23|58.23|57.23|58.25|57.25|58.2|57.2|34
1695188700000|2023-09-20 05:45:00|58.22|57.22|58.22|57.22|58.24|57.24|58.21|57.21|16
1695189000000|2023-09-20 05:50:00|58.25|57.25|58.21|57.21|58.25|57.25|58.21|57.21|44
1695189300000|2023-09-20 05:55:00|58.22|57.22|58.13|57.13|58.22|57.22|58.12|57.12|57
1695189600000|2023-09-20 06:00:00|58.15|57.15|58|57|58.15|57.15|57.99|56.99|54
1695189900000|2023-09-20 06:05:00|58.01|57.01|58.17|57.17|58.17|57.17|58|57|59
1695190200000|2023-09-20 06:10:00|58.16|57.16|58.25|57.25|58.25|57.25|58.16|57.16|15
1695190500000|2023-09-20 06:15:00|58.26|57.26|58.29|57.29|58.29|57.29|58.25|57.25|36
1695190800000|2023-09-20 06:20:00|58.28|57.28|58.29|57.29|58.3|57.3|58.27|57.27|22
1695191100000|2023-09-20 06:25:00|58.28|57.28|58.37|57.37|58.38|57.38|58.28|57.28|8
1695191400000|2023-09-20 06:30:00|58.36|57.36|58.32|57.32|58.36|57.36|58.3|57.3|22
1695191700000|2023-09-20 06:35:00|58.31|57.31|58.32|57.32|58.32|57.32|58.3|57.3|4
1695192000000|2023-09-20 06:40:00|58.27|57.27|58.25|57.25|58.28|57.28|58.24|57.24|14
1695192300000|2023-09-20 06:45:00|58.26|57.26|58.22|57.22|58.27|57.27|58.2|57.2|17
1695192600000|2023-09-20 06:50:00|58.21|57.21|58.26|57.26|58.27|57.27|58.21|57.21|24
1695192900000|2023-09-20 06:55:00|58.25|57.25|58.27|57.27|58.29|57.29|58.25|57.25|35
1695193200000|2023-09-20 07:00:00|58.26|57.26|58.25|57.25|58.28|57.28|58.25|57.25|20
1695193500000|2023-09-20 07:05:00|58.27|57.27|58.27|57.27|58.29|57.29|58.26|57.26|41
1695193800000|2023-09-20 07:10:00|58.28|57.28|58.21|57.21|58.28|57.28|58.2|57.2|14
1695194100000|2023-09-20 07:15:00|58.2|57.2|58.18|57.18|58.21|57.21|58.16|57.16|28
1695194400000|2023-09-20 07:20:00|58.19|57.19|58.25|57.25|58.26|57.26|58.19|57.19|10
1695194700000|2023-09-20 07:25:00|58.24|57.24|58.2|57.2|58.24|57.24|58.19|57.19|16
1695195000000|2023-09-20 07:30:00|58.23|57.23|58.23|57.23|58.23|57.23|58.2|57.2|17
1695195300000|2023-09-20 07:35:00|58.25|57.25|58.26|57.26|58.28|57.28|58.24|57.24|24
1695195600000|2023-09-20 07:40:00|58.25|57.25|58.27|57.27|58.27|57.27|58.24|57.24|7
1695195900000|2023-09-20 07:45:00|58.26|57.26|58.3|57.3|58.31|57.31|58.24|57.24|22
1695196200000|2023-09-20 07:50:00|58.29|57.29|58.26|57.26|58.3|57.3|58.26|57.26|16
1695196500000|2023-09-20 07:55:00|58.28|57.28|58.28|57.28|58.28|57.28|58.28|57.28|1
1695196800000|2023-09-20 08:00:00|58.27|57.27|58.32|57.32|58.33|57.33|58.25|57.25|24
1695197100000|2023-09-20 08:05:00|58.33|57.33|58.31|57.31|58.33|57.33|58.3|57.3|7
1695197400000|2023-09-20 08:10:00|58.29|57.29|58.29|57.29|58.33|57.33|58.29|57.29|15
1695197700000|2023-09-20 08:15:00|58.3|57.3|58.34|57.34|58.35|57.35|58.29|57.29|26
1695198000000|2023-09-20 08:20:00|58.35|57.35|58.32|57.32|58.35|57.35|58.31|57.31|26
1695198300000|2023-09-20 08:25:00|58.33|57.33|58.34|57.34|58.35|57.35|58.33|57.33|7
1695198600000|2023-09-20 08:30:00|58.32|57.32|58.36|57.36|58.36|57.36|58.32|57.32|8
1695198900000|2023-09-20 08:35:00|58.37|57.37|58.37|57.37|58.37|57.37|58.36|57.36|27
1695199200000|2023-09-20 08:40:00|58.36|57.36|58.45|57.45|58.45|57.45|58.36|57.36|12
1695199500000|2023-09-20 08:45:00|58.44|57.44|58.43|57.43|58.45|57.45|58.4|57.4|20
1695199800000|2023-09-20 08:50:00|58.42|57.42|58.51|57.51|58.55|57.55|58.4|57.4|46
1695200100000|2023-09-20 08:55:00|58.52|57.52|58.53|57.53|58.54|57.54|58.52|57.52|24
1695200400000|2023-09-20 09:00:00|58.54|57.54|58.53|57.53|58.54|57.54|58.52|57.52|45
1695200700000|2023-09-20 09:05:00|58.54|57.54|58.5|57.5|58.55|57.55|58.47|57.47|39
1695201000000|2023-09-20 09:10:00|58.49|57.49|58.48|57.48|58.51|57.51|58.47|57.47|21
1695201300000|2023-09-20 09:15:00|58.47|57.47|58.46|57.46|58.48|57.48|58.46|57.46|22
1695201600000|2023-09-20 09:20:00|58.47|57.47|58.5|57.5|58.54|57.54|58.47|57.47|12
1695201900000|2023-09-20 09:25:00|58.51|57.51|58.49|57.49|58.55|57.55|58.48|57.48|18
1695202200000|2023-09-20 09:30:00|58.48|57.48|58.42|57.42|58.49|57.49|58.4|57.4|34
1695202500000|2023-09-20 09:35:00|58.43|57.43|58.35|57.35|58.45|57.45|58.35|57.35|35
1695202800000|2023-09-20 09:40:00|58.36|57.36|58.36|57.36|58.38|57.38|58.35|57.35|45
1695203100000|2023-09-20 09:45:00|58.37|57.37|57.88|56.88|58.37|57.37|57.78|56.78|160
1695203400000|2023-09-20 09:50:00|57.87|56.87|57.92|56.92|57.93|56.93|57.8|56.8|126
1695203700000|2023-09-20 09:55:00|57.95|56.95|57.97|56.97|57.97|56.97|57.88|56.88|91
1695204000000|2023-09-20 10:00:00|57.96|56.96|57.82|56.82|57.98|56.98|57.82|56.82|62
1695204300000|2023-09-20 10:05:00|57.78|56.78|57.72|56.72|57.79|56.79|57.7|56.7|50
1695204600000|2023-09-20 10:10:00|57.71|56.71|57.69|56.69|57.78|56.78|57.68|56.68|49
1695204900000|2023-09-20 10:15:00|57.68|56.68|57.65|56.65|57.7|56.7|57.63|56.63|60
1695205200000|2023-09-20 10:20:00|57.63|56.63|57.72|56.72|57.75|56.75|57.63|56.63|50
1695205500000|2023-09-20 10:25:00|57.73|56.73|57.71|56.71|57.77|56.77|57.68|56.68|73
1695205800000|2023-09-20 10:30:00|57.72|56.72|57.63|56.63|57.74|56.74|57.6|56.6|33
1695206100000|2023-09-20 10:35:00|57.64|56.64|57.7|56.7|57.72|56.72|57.64|56.64|44
1695206400000|2023-09-20 10:40:00|57.71|56.71|57.71|56.71|57.71|56.71|57.69|56.69|17
1695206700000|2023-09-20 10:45:00|57.72|56.72|57.75|56.75|57.75|56.75|57.72|56.72|28
1695207000000|2023-09-20 10:50:00|57.76|56.76|57.8|56.8|57.84|56.84|57.75|56.75|43
1695207300000|2023-09-20 10:55:00|57.81|56.81|57.85|56.85|57.85|56.85|57.8|56.8|13
1695207600000|2023-09-20 11:00:00|57.83|56.83|57.83|56.83|57.84|56.84|57.83|56.83|13
1695207900000|2023-09-20 11:05:00|57.82|56.82|57.79|56.79|57.84|56.84|57.79|56.79|25
1695208200000|2023-09-20 11:10:00|57.8|56.8|57.79|56.79|57.81|56.81|57.78|56.78|30
1695208500000|2023-09-20 11:15:00|57.8|56.8|57.79|56.79|57.8|56.8|57.78|56.78|12
1695208800000|2023-09-20 11:20:00|57.8|56.8|57.8|56.8|57.84|56.84|57.79|56.79|13
1695209100000|2023-09-20 11:25:00|57.81|56.81|57.8|56.8|57.84|56.84|57.8|56.8|47
1695209400000|2023-09-20 11:30:00|57.81|56.81|57.83|56.83|57.88|56.88|57.8|56.8|42
1695209700000|2023-09-20 11:35:00|57.82|56.82|57.8|56.8|57.83|56.83|57.8|56.8|29
1695210000000|2023-09-20 11:40:00|57.81|56.81|57.86|56.86|57.86|56.86|57.8|56.8|9
1695210300000|2023-09-20 11:45:00|57.84|56.84|57.84|56.84|57.84|56.84|57.78|56.78|30
1695210600000|2023-09-20 11:50:00|57.8|56.8|57.83|56.83|57.85|56.85|57.8|56.8|15
1695210900000|2023-09-20 11:55:00|57.84|56.84|57.79|56.79|57.84|56.84|57.79|56.79|14
1695211200000|2023-09-20 12:00:00|57.8|56.8|57.75|56.75|57.83|56.83|57.75|56.75|34
1695211500000|2023-09-20 12:05:00|57.73|56.73|57.72|56.72|57.75|56.75|57.7|56.7|50
1695211800000|2023-09-20 12:10:00|57.75|56.75|57.71|56.71|57.75|56.75|57.71|56.71|15
1695212400000|2023-09-20 12:20:00|57.7|56.7|57.64|56.64|57.71|56.71|57.61|56.61|33
1695212700000|2023-09-20 12:25:00|57.65|56.65|57.6|56.6|57.65|56.65|57.59|56.59|33
1695213000000|2023-09-20 12:30:00|57.59|56.59|57.5|56.5|57.59|56.59|57.48|56.48|29
1695213300000|2023-09-20 12:35:00|57.49|56.49|57.42|56.42|57.5|56.5|57.4|56.4|46
1695213600000|2023-09-20 12:40:00|57.41|56.41|57.37|56.37|57.43|56.43|57.37|56.37|73
1695213900000|2023-09-20 12:45:00|57.38|56.38|57.29|56.29|57.4|56.4|57.27|56.27|35
1695214200000|2023-09-20 12:50:00|57.3|56.3|57.38|56.38|57.42|56.42|57.29|56.29|46
1695214500000|2023-09-20 12:55:00|57.39|56.39|57.4|56.4|57.45|56.45|57.38|56.38|56
1695214800000|2023-09-20 13:00:00|57.39|56.39|57.5|56.5|57.51|56.51|57.39|56.39|57
1695215100000|2023-09-20 13:05:00|57.49|56.49|57.53|56.53|57.53|56.53|57.49|56.49|13
1695215400000|2023-09-20 13:10:00|57.54|56.54|57.52|56.52|57.54|56.54|57.52|56.52|21
1695215700000|2023-09-20 13:15:00|57.53|56.53|57.54|56.54|57.55|56.55|57.53|56.53|6
1695216000000|2023-09-20 13:20:00|57.58|56.58|57.42|56.42|57.58|56.58|57.4|56.4|53
1695216300000|2023-09-20 13:25:00|57.4|56.4|57.43|56.43|57.45|56.45|57.38|56.38|99
1695216600000|2023-09-20 13:30:00|57.4|56.4|57.52|56.52|57.53|56.53|57.38|56.38|49
1695216900000|2023-09-20 13:35:00|57.53|56.53|57.6|56.6|57.63|56.63|57.51|56.51|52
1695217200000|2023-09-20 13:40:00|57.61|56.61|57.61|56.61|57.63|56.63|57.58|56.58|40
1695217500000|2023-09-20 13:45:00|57.62|56.62|57.76|56.76|57.77|56.77|57.6|56.6|54
1695217800000|2023-09-20 13:50:00|57.77|56.77|57.81|56.81|57.81|56.81|57.76|56.76|4
1695218100000|2023-09-20 13:55:00|57.8|56.8|57.87|56.87|57.87|56.87|57.79|56.79|35
1695218400000|2023-09-20 14:00:00|57.86|56.86|58.03|57.03|58.06|57.06|57.8|56.8|83
1695218700000|2023-09-20 14:05:00|58.05|57.05|57.99|56.99|58.05|57.05|57.97|56.97|50
1695219000000|2023-09-20 14:10:00|57.98|56.98|58|57|58.02|57.02|57.98|56.98|21
1695219300000|2023-09-20 14:15:00|57.8|56.8|57.81|56.81|57.85|56.85|57.8|56.8|22
1695219600000|2023-09-20 14:20:00|57.82|56.82|57.99|56.99|58|57|57.8|56.8|58
1695219900000|2023-09-20 14:25:00|58|57|58.06|57.06|58.08|57.08|58|57|53
1695220200000|2023-09-20 14:30:00|58.05|57.05|58.09|57.09|58.11|57.11|58.04|57.04|73
1695220500000|2023-09-20 14:35:00|58.1|57.1|58.1|57.1|58.1|57.1|58.07|57.07|65
1695220800000|2023-09-20 14:40:00|58.09|57.09|58.09|57.09|58.1|57.1|58.07|57.07|63
1695221100000|2023-09-20 14:45:00|58.06|57.06|57.98|56.98|58.06|57.06|57.98|56.98|26
1695221400000|2023-09-20 14:50:00|57.99|56.99|57.96|56.96|57.99|56.99|57.95|56.95|44
1695221700000|2023-09-20 14:55:00|57.95|56.95|57.91|56.91|58|57|57.9|56.9|42
1695222000000|2023-09-20 15:00:00|57.9|56.9|57.9|56.9|57.92|56.92|57.89|56.89|29
1695222300000|2023-09-20 15:05:00|57.89|56.89|58.05|57.05|58.05|57.05|57.89|56.89|64
1695222600000|2023-09-20 15:10:00|58.03|57.03|58|57|58.05|57.05|57.97|56.97|41
1695222900000|2023-09-20 15:15:00|58.05|57.05|58.08|57.08|58.09|57.09|58.05|57.05|24
1695223200000|2023-09-20 15:20:00|58.07|57.07|58.06|57.06|58.08|57.08|58.05|57.05|50
1695223500000|2023-09-20 15:25:00|58.05|57.05|58.05|57.05|58.05|57.05|58.04|57.04|57
1695223800000|2023-09-20 15:30:00|58.04|57.04|58.08|57.08|58.09|57.09|58.04|57.04|29
1695224100000|2023-09-20 15:35:00|58.07|57.07|58.03|57.03|58.07|57.07|57.99|56.99|52
1695224400000|2023-09-20 15:40:00|58.04|57.04|58.06|57.06|58.07|57.07|58.03|57.03|43
1695224700000|2023-09-20 15:45:00|58.07|57.07|58.14|57.14|58.14|57.14|58.06|57.06|30
1695225000000|2023-09-20 15:50:00|58.15|57.15|58.15|57.15|58.16|57.16|58.15|57.15|3
1695225300000|2023-09-20 15:55:00|58.16|57.16|58.16|57.16|58.16|57.16|58.15|57.15|7
1695225600000|2023-09-20 16:00:00|58.15|57.15|58.15|57.15|58.16|57.16|58.14|57.14|5
1695225900000|2023-09-20 16:05:00|58.16|57.16|58.16|57.16|58.17|57.17|58.15|57.15|23
1695226200000|2023-09-20 16:10:00|58.15|57.15|58.17|57.17|58.21|57.21|58.14|57.14|37
1695226500000|2023-09-20 16:15:00|58.18|57.18|58.18|57.18|58.25|57.25|58.18|57.18|17
1695226800000|2023-09-20 16:20:00|58.19|57.19|58.12|57.12|58.2|57.2|58.11|57.11|29
1695227100000|2023-09-20 16:25:00|58.11|57.11|58.1|57.1|58.12|57.12|58.1|57.1|4
1695227400000|2023-09-20 16:30:00|58.11|57.11|58.04|57.04|58.11|57.11|58|57|36
1695227700000|2023-09-20 16:35:00|58.05|57.05|58.1|57.1|58.17|57.17|58.05|57.05|37
1695228000000|2023-09-20 16:40:00|58.11|57.11|58.09|57.09|58.15|57.15|58.09|57.09|48
1695228300000|2023-09-20 16:45:00|58.1|57.1|58.14|57.14|58.16|57.16|58.09|57.09|35
1695228600000|2023-09-20 16:50:00|58.11|57.11|58.07|57.07|58.12|57.12|58.07|57.07|17
1695228900000|2023-09-20 16:55:00|58.05|57.05|58.02|57.02|58.13|57.13|57.99|56.99|55
1695229200000|2023-09-20 17:00:00|58.01|57.01|57.98|56.98|58.02|57.02|57.97|56.97|29
1695229500000|2023-09-20 17:05:00|57.99|56.99|58.05|57.05|58.06|57.06|57.97|56.97|21
1695229800000|2023-09-20 17:10:00|58.06|57.06|58.08|57.08|58.09|57.09|58.06|57.06|41
1695230100000|2023-09-20 17:15:00|58.09|57.09|58.16|57.16|58.17|57.17|58.08|57.08|56
1695230400000|2023-09-20 17:20:00|58.11|57.11|58.15|57.15|58.17|57.17|58.11|57.11|30
1695230700000|2023-09-20 17:25:00|58.12|57.12|58.1|57.1|58.16|57.16|58.1|57.1|26
1695231000000|2023-09-20 17:30:00|58.11|57.11|58.1|57.1|58.15|57.15|58.1|57.1|28
1695231300000|2023-09-20 17:35:00|58.11|57.11|58.04|57.04|58.11|57.11|58.04|57.04|53
1695231600000|2023-09-20 17:40:00|58.05|57.05|57.99|56.99|58.05|57.05|57.9|56.9|71
1695231900000|2023-09-20 17:45:00|57.98|56.98|58|57|58.06|57.06|57.98|56.98|20
1695232200000|2023-09-20 17:50:00|58.01|57.01|58.08|57.08|58.11|57.11|58.01|57.01|31
1695232500000|2023-09-20 17:55:00|58.11|57.11|58.07|57.07|58.13|57.13|58.07|57.07|56
1695232800000|2023-09-20 18:00:00|58.05|57.05|58.06|57.06|58.17|57.17|57.85|56.85|121
1695233100000|2023-09-20 18:05:00|58.05|57.05|58.09|57.09|58.13|57.13|58.05|57.05|129
1695233400000|2023-09-20 18:10:00|58.08|57.08|58.1|57.1|58.17|57.17|58.06|57.06|44
1695233700000|2023-09-20 18:15:00|58.09|57.09|58.2|57.2|58.26|57.26|58.08|57.08|77
1695234000000|2023-09-20 18:20:00|58.19|57.19|58.19|57.19|58.19|57.19|58.1|57.1|52
1695234300000|2023-09-20 18:25:00|58.18|57.18|58.18|57.18|58.23|57.23|58.17|57.17|82
1695234600000|2023-09-20 18:30:00|58.19|57.19|58.48|57.48|58.49|57.49|58.18|57.18|92
1695234900000|2023-09-20 18:35:00|58.49|57.49|58.51|57.51|58.6|57.6|58.49|57.49|118
1695235200000|2023-09-20 18:40:00|58.5|57.5|58.49|57.49|58.55|57.55|58.31|57.31|127
1695235500000|2023-09-20 18:45:00|58.5|57.5|58.43|57.43|58.55|57.55|58.43|57.43|82
1695235800000|2023-09-20 18:50:00|58.41|57.41|58.43|57.43|58.46|57.46|58.37|57.37|55
1695236100000|2023-09-20 18:55:00|58.42|57.42|58.5|57.5|58.51|57.51|58.42|57.42|33
1695236400000|2023-09-20 19:00:00|58.49|57.49|58.45|57.45|58.5|57.5|58.45|57.45|39
1695236700000|2023-09-20 19:05:00|58.44|57.44|58.35|57.35|58.46|57.46|58.34|57.34|35
1695237000000|2023-09-20 19:10:00|58.36|57.36|58.34|57.34|58.38|57.38|58.34|57.34|19
1695237300000|2023-09-20 19:15:00|58.33|57.33|57.68|56.68|58.35|57.35|57.59|56.59|135
1695237600000|2023-09-20 19:20:00|57.66|56.66|57.84|56.84|57.85|56.85|57.65|56.65|91
1695237900000|2023-09-20 19:25:00|57.85|56.85|57.92|56.92|57.93|56.93|57.85|56.85|66
1695238200000|2023-09-20 19:30:00|57.93|56.93|57.86|56.86|57.94|56.94|57.83|56.83|74
1695238500000|2023-09-20 19:35:00|57.85|56.85|57.85|56.85|57.86|56.86|57.8|56.8|59
1695238800000|2023-09-20 19:40:00|57.86|56.86|57.9|56.9|57.97|56.97|57.85|56.85|36
1695239100000|2023-09-20 19:45:00|57.87|56.87|57.88|56.88|57.89|56.89|57.76|56.76|60
1695239400000|2023-09-20 19:50:00|57.87|56.87|57.96|56.96|57.99|56.99|57.86|56.86|26
1695239700000|2023-09-20 19:55:00|57.97|56.97|58.02|57.02|58.05|57.05|57.96|56.96|22
1695240000000|2023-09-20 20:00:00|58|57|58.01|57.01|58.04|57.04|57.97|56.97|74
1695240300000|2023-09-20 20:05:00|58|57|57.99|56.99|58.01|57.01|57.98|56.98|38
1695240600000|2023-09-20 20:10:00|58|57|58.07|57.07|58.07|57.07|58|57|38
1695240900000|2023-09-20 20:15:00|58.06|57.06|58.15|57.15|58.16|57.16|58.06|57.06|30
1695241200000|2023-09-20 20:20:00|58.13|57.13|58.08|57.08|58.13|57.13|58.07|57.07|13
1695241500000|2023-09-20 20:25:00|58.09|57.09|58.08|57.08|58.11|57.11|58.08|57.08|32
1695241800000|2023-09-20 20:30:00|58.07|57.07|58.09|57.09|58.09|57.09|58.07|57.07|10
1695242100000|2023-09-20 20:35:00|58.08|57.08|58.12|57.12|58.12|57.12|58.08|57.08|20
1695242400000|2023-09-20 20:40:00|58.13|57.13|58.17|57.17|58.17|57.17|58.13|57.13|15
1695242700000|2023-09-20 20:45:00|58.19|57.19|58.24|57.24|58.24|57.24|58.19|57.19|39
1695243000000|2023-09-20 20:50:00|58.23|57.23|58.25|57.25|58.25|57.25|58.2|57.2|9
1695243300000|2023-09-20 20:55:00|58.26|57.26|58.35|57.35|58.35|57.35|58.24|57.24|29
1695243600000|2023-09-20 21:00:00|58.36|57.36|58.39|57.39|58.4|57.4|58.34|57.34|40
1695243900000|2023-09-20 21:05:00|58.4|57.4|58.5|57.5|58.51|57.51|58.39|57.39|41
1695244200000|2023-09-20 21:10:00|58.49|57.49|58.58|57.58|58.58|57.58|58.49|57.49|32
1695244500000|2023-09-20 21:15:00|58.59|57.59|58.71|57.71|58.72|57.72|58.58|57.58|33
1695244800000|2023-09-20 21:20:00|58.72|57.72|58.77|57.77|58.79|57.79|58.71|57.71|38
1695245100000|2023-09-20 21:25:00|58.76|57.76|58.69|57.69|58.76|57.76|58.69|57.69|64
1695245400000|2023-09-20 21:30:00|58.68|57.68|58.7|57.7|58.71|57.71|58.66|57.66|59
1695245700000|2023-09-20 21:35:00|58.69|57.69|58.68|57.68|58.71|57.71|58.68|57.68|20
1695246000000|2023-09-20 21:40:00|58.69|57.69|58.67|57.67|58.71|57.71|58.65|57.65|52
1695246300000|2023-09-20 21:45:00|58.68|57.68|58.65|57.65|58.68|57.68|58.65|57.65|25
1695246600000|2023-09-20 21:50:00|58.66|57.66|58.64|57.64|58.66|57.66|58.64|57.64|25
1695246900000|2023-09-20 21:55:00|58.65|57.65|58.56|57.56|58.66|57.66|58.56|57.56|19
1695247200000|2023-09-20 22:00:00|58.57|57.57|58.56|57.56|58.61|57.61|58.55|57.55|53
1695247500000|2023-09-20 22:05:00|58.55|57.55|58.46|57.46|58.56|57.56|58.46|57.46|24
1695247800000|2023-09-20 22:10:00|58.47|57.47|58.48|57.48|58.49|57.49|58.46|57.46|8
1695248100000|2023-09-20 22:15:00|58.47|57.47|58.45|57.45|58.5|57.5|58.44|57.44|26
1695248400000|2023-09-20 22:20:00|58.46|57.46|58.45|57.45|58.46|57.46|58.45|57.45|4
1695248700000|2023-09-20 22:25:00|58.47|57.47|58.46|57.46|58.48|57.48|58.45|57.45|10
1695249000000|2023-09-20 22:30:00|58.43|57.43|58.38|57.38|58.44|57.44|58.38|57.38|13
1695249300000|2023-09-20 22:35:00|58.39|57.39|58.48|57.48|58.49|57.49|58.38|57.38|34
1695249600000|2023-09-20 22:40:00|58.46|57.46|58.48|57.48|58.49|57.49|58.46|57.46|49
1695249900000|2023-09-20 22:45:00|58.49|57.49|58.49|57.49|58.51|57.51|58.49|57.49|7
1695250200000|2023-09-20 22:50:00|58.5|57.5|58.43|57.43|58.5|57.5|58.42|57.42|44
1695250500000|2023-09-20 22:55:00|58.42|57.42|58.38|57.38|58.44|57.44|58.38|57.38|22
1695250800000|2023-09-20 23:00:00|58.39|57.39|58.36|57.36|58.39|57.39|58.36|57.36|16
1695251100000|2023-09-20 23:05:00|58.35|57.35|58.25|57.25|58.35|57.35|58.25|57.25|11
1695251700000|2023-09-20 23:15:00|58.26|57.26|58.28|57.28|58.29|57.29|58.26|57.26|4
1695252000000|2023-09-20 23:20:00|58.27|57.27|58.33|57.33|58.36|57.36|58.27|57.27|26
1695252300000|2023-09-20 23:25:00|58.32|57.32|58.38|57.38|58.39|57.39|58.3|57.3|25
1695252600000|2023-09-20 23:30:00|58.37|57.37|58.37|57.37|58.37|57.37|58.35|57.35|7
1695252900000|2023-09-20 23:35:00|58.36|57.36|58.36|57.36|58.37|57.37|58.36|57.36|3
1695253200000|2023-09-20 23:40:00|58.35|57.35|58.33|57.33|58.35|57.35|58.32|57.32|7
1695253500000|2023-09-20 23:45:00|58.32|57.32|58.35|57.35|58.37|57.37|58.32|57.32|25
1695253800000|2023-09-20 23:50:00|58.34|57.34|58.34|57.34|58.37|57.37|58.33|57.33|8
1695254100000|2023-09-20 23:55:00|58.35|57.35|58.34|57.34|58.36|57.36|58.34|57.34|14
1695254400000|2023-09-21 00:00:00|58.35|57.35|58.39|57.39|58.39|57.39|58.33|57.33|36
1695254700000|2023-09-21 00:05:00|58.38|57.38|58.5|57.5|58.51|57.51|58.38|57.38|73
1695255000000|2023-09-21 00:10:00|58.51|57.51|58.5|57.5|58.52|57.52|58.48|57.48|17
1695255300000|2023-09-21 00:15:00|58.49|57.49|58.48|57.48|58.55|57.55|58.46|57.46|49
1695255600000|2023-09-21 00:20:00|58.47|57.47|58.55|57.55|58.56|57.56|58.47|57.47|40
1695255900000|2023-09-21 00:25:00|58.54|57.54|58.55|57.55|58.55|57.55|58.48|57.48|33
1695256200000|2023-09-21 00:30:00|58.54|57.54|58.65|57.65|58.65|57.65|58.53|57.53|39
1695256500000|2023-09-21 00:35:00|58.64|57.64|58.66|57.66|58.69|57.69|58.64|57.64|45
1695256800000|2023-09-21 00:40:00|58.65|57.65|58.7|57.7|58.7|57.7|58.65|57.65|19
1695257100000|2023-09-21 00:45:00|58.71|57.71|58.91|57.91|58.91|57.91|58.71|57.71|37
1695257400000|2023-09-21 00:50:00|58.9|57.9|58.69|57.69|58.91|57.91|58.69|57.69|37
1695257700000|2023-09-21 00:55:00|58.68|57.68|58.72|57.72|58.76|57.76|58.68|57.68|17
1695258000000|2023-09-21 01:00:00|58.7|57.7|58.7|57.7|58.75|57.75|58.68|57.68|54
1695258300000|2023-09-21 01:05:00|58.69|57.69|58.57|57.57|58.71|57.71|58.56|57.56|19
1695258600000|2023-09-21 01:10:00|58.55|57.55|58.5|57.5|58.61|57.61|58.48|57.48|40
1695258900000|2023-09-21 01:15:00|58.49|57.49|58.58|57.58|58.61|57.61|58.49|57.49|47
1695259200000|2023-09-21 01:20:00|58.59|57.59|58.51|57.51|58.59|57.59|58.51|57.51|39
1695259500000|2023-09-21 01:25:00|58.5|57.5|58.48|57.48|58.53|57.53|58.47|57.47|36
1695259800000|2023-09-21 01:30:00|58.47|57.47|58.49|57.49|58.51|57.51|58.4|57.4|30
1695260100000|2023-09-21 01:35:00|58.48|57.48|58.44|57.44|58.5|57.5|58.42|57.42|35
1695260400000|2023-09-21 01:40:00|58.43|57.43|58.33|57.33|58.44|57.44|58.31|57.31|64
1695260700000|2023-09-21 01:45:00|58.34|57.34|58.45|57.45|58.49|57.49|58.34|57.34|33
1695261000000|2023-09-21 01:50:00|58.41|57.41|58.46|57.46|58.47|57.47|58.4|57.4|38
1695261300000|2023-09-21 01:55:00|58.45|57.45|58.49|57.49|58.51|57.51|58.43|57.43|28
1695261600000|2023-09-21 02:00:00|58.5|57.5|58.6|57.6|58.6|57.6|58.49|57.49|92
1695261900000|2023-09-21 02:05:00|58.62|57.62|58.84|57.84|58.84|57.84|58.59|57.59|45
1695262200000|2023-09-21 02:10:00|58.86|57.86|59|58|59.01|58.01|58.86|57.86|29
1695262500000|2023-09-21 02:15:00|59.01|58.01|59.1|58.1|59.44|58.44|58.99|57.99|99
1695262800000|2023-09-21 02:20:00|59.09|58.09|58.78|57.78|59.11|58.11|58.78|57.78|55
1695263100000|2023-09-21 02:25:00|58.79|57.79|58.82|57.82|58.85|57.85|58.7|57.7|56
1695263400000|2023-09-21 02:30:00|58.83|57.83|58.82|57.82|58.84|57.84|58.8|57.8|19
1695263700000|2023-09-21 02:35:00|58.85|57.85|58.8|57.8|58.85|57.85|58.8|57.8|4
1695264000000|2023-09-21 02:40:00|58.81|57.81|58.7|57.7|58.81|57.81|58.7|57.7|22
1695264300000|2023-09-21 02:45:00|58.71|57.71|58.55|57.55|58.71|57.71|58.5|57.5|9
1695264600000|2023-09-21 02:50:00|58.56|57.56|58.55|57.55|58.57|57.57|58.54|57.54|40
1695264900000|2023-09-21 02:55:00|58.54|57.54|58.56|57.56|58.57|57.57|58.54|57.54|20
1695265200000|2023-09-21 03:00:00|58.57|57.57|58.83|57.83|58.84|57.84|58.55|57.55|68
1695265500000|2023-09-21 03:05:00|58.81|57.81|58.9|57.9|58.92|57.92|58.77|57.77|77
1695265800000|2023-09-21 03:10:00|58.89|57.89|58.9|57.9|58.91|57.91|58.82|57.82|37
1695266100000|2023-09-21 03:15:00|58.91|57.91|58.8|57.8|58.93|57.93|58.79|57.79|37
1695266400000|2023-09-21 03:20:00|58.81|57.81|58.79|57.79|58.83|57.83|58.79|57.79|35
1695266700000|2023-09-21 03:25:00|58.8|57.8|58.8|57.8|58.86|57.86|58.79|57.79|35
1695267000000|2023-09-21 03:30:00|58.79|57.79|58.75|57.75|58.79|57.79|58.72|57.72|11
1695267300000|2023-09-21 03:35:00|58.76|57.76|58.82|57.82|58.83|57.83|58.75|57.75|30
1695267600000|2023-09-21 03:40:00|58.83|57.83|58.95|57.95|58.95|57.95|58.82|57.82|28
1695267900000|2023-09-21 03:45:00|58.92|57.92|58.9|57.9|58.92|57.92|58.9|57.9|15
1695268200000|2023-09-21 03:50:00|58.91|57.91|58.96|57.96|58.98|57.98|58.9|57.9|26
1695268500000|2023-09-21 03:55:00|58.95|57.95|59.21|58.21|59.25|58.25|58.95|57.95|44
1695268800000|2023-09-21 04:00:00|59.22|58.22|59.09|58.09|59.24|58.24|59.09|58.09|77
1695269100000|2023-09-21 04:05:00|59.08|58.08|59.15|58.15|59.15|58.15|59.07|58.07|54
1695269400000|2023-09-21 04:10:00|59.14|58.14|59.1|58.1|59.14|58.14|59.07|58.07|46
1695269700000|2023-09-21 04:15:00|59.09|58.09|59.17|58.17|59.17|58.17|59.05|58.05|46
1695270000000|2023-09-21 04:20:00|59.16|58.16|59.1|58.1|59.16|58.16|59.07|58.07|42
1695270300000|2023-09-21 04:25:00|59.11|58.11|59.12|58.12|59.14|58.14|59.1|58.1|27
1695270600000|2023-09-21 04:30:00|59.11|58.11|59.12|58.12|59.14|58.14|59.11|58.11|24
1695270900000|2023-09-21 04:35:00|59.13|58.13|59.14|58.14|59.15|58.15|59.1|58.1|29
1695271200000|2023-09-21 04:40:00|59.15|58.15|59.13|58.13|59.15|58.15|59.12|58.12|24
1695271500000|2023-09-21 04:45:00|59.12|58.12|59.09|58.09|59.13|58.13|59.09|58.09|21
1695271800000|2023-09-21 04:50:00|59.1|58.1|59.16|58.16|59.16|58.16|59.08|58.08|35
1695272100000|2023-09-21 04:55:00|59.2|58.2|59.22|58.22|59.23|58.23|59.2|58.2|11
1695272400000|2023-09-21 05:00:00|59.21|58.21|59.14|58.14|59.22|58.22|59.11|58.11|16
1695272700000|2023-09-21 05:05:00|59.12|58.12|59|58|59.12|58.12|58.98|57.98|26
1695273000000|2023-09-21 05:10:00|58.99|57.99|59|58|59.01|58.01|58.98|57.98|8
1695273300000|2023-09-21 05:15:00|58.99|57.99|58.91|57.91|59.02|58.02|58.9|57.9|32
1695273600000|2023-09-21 05:20:00|58.9|57.9|58.8|57.8|58.92|57.92|58.8|57.8|30
1695273900000|2023-09-21 05:25:00|58.81|57.81|58.65|57.65|58.83|57.83|58.59|57.59|52
1695274200000|2023-09-21 05:30:00|58.66|57.66|58.73|57.73|58.73|57.73|58.65|57.65|36
1695274500000|2023-09-21 05:35:00|58.72|57.72|58.85|57.85|58.85|57.85|58.72|57.72|16
1695274800000|2023-09-21 05:40:00|58.92|57.92|58.96|57.96|58.96|57.96|58.89|57.89|15
1695275100000|2023-09-21 05:45:00|58.97|57.97|59|58|59.03|58.03|58.97|57.97|8
1695275400000|2023-09-21 05:50:00|58.95|57.95|58.96|57.96|58.96|57.96|58.9|57.9|19
1695275700000|2023-09-21 05:55:00|58.95|57.95|58.94|57.94|58.96|57.96|58.94|57.94|12
1695276000000|2023-09-21 06:00:00|58.91|57.91|58.8|57.8|58.92|57.92|58.8|57.8|27
1695276300000|2023-09-21 06:05:00|58.81|57.81|58.6|57.6|58.81|57.81|58.6|57.6|47
1695276600000|2023-09-21 06:10:00|58.61|57.61|58.32|57.32|58.61|57.61|58.3|57.3|50
1695276900000|2023-09-21 06:15:00|58.33|57.33|58.32|57.32|58.47|57.47|58.31|57.31|52
1695277200000|2023-09-21 06:20:00|58.31|57.31|58.2|57.2|58.33|57.33|58.19|57.19|41
1695277500000|2023-09-21 06:25:00|58.22|57.22|58.09|57.09|58.22|57.22|58.09|57.09|20
1695277800000|2023-09-21 06:30:00|58.1|57.1|58.22|57.22|58.26|57.26|58.09|57.09|54
1695278100000|2023-09-21 06:35:00|58.25|57.25|58.3|57.3|58.32|57.32|58.21|57.21|39
1695278400000|2023-09-21 06:40:00|58.31|57.31|58.37|57.37|58.37|57.37|58.3|57.3|34
1695278700000|2023-09-21 06:45:00|58.38|57.38|58.48|57.48|58.52|57.52|58.37|57.37|27
1695279000000|2023-09-21 06:50:00|58.47|57.47|58.5|57.5|58.55|57.55|58.47|57.47|39
1695279300000|2023-09-21 06:55:00|58.51|57.51|58.5|57.5|58.51|57.51|58.49|57.49|12
1695279600000|2023-09-21 07:00:00|58.49|57.49|58.4|57.4|58.5|57.5|58.4|57.4|15
1695279900000|2023-09-21 07:05:00|58.41|57.41|58.31|57.31|58.41|57.41|58.29|57.29|23
1695280200000|2023-09-21 07:10:00|58.3|57.3|58.36|57.36|58.37|57.37|58.28|57.28|39
1695280500000|2023-09-21 07:15:00|58.37|57.37|58.29|57.29|58.37|57.37|58.29|57.29|30
1695280800000|2023-09-21 07:20:00|58.3|57.3|58.29|57.29|58.31|57.31|58.28|57.28|24
1695281100000|2023-09-21 07:25:00|58.3|57.3|58.45|57.45|58.45|57.45|58.29|57.29|24
1695281400000|2023-09-21 07:30:00|58.44|57.44|58.36|57.36|58.44|57.44|58.34|57.34|29
1695281700000|2023-09-21 07:35:00|58.35|57.35|58.36|57.36|58.37|57.37|58.34|57.34|22
1695282000000|2023-09-21 07:40:00|58.35|57.35|58.29|57.29|58.35|57.35|58.29|57.29|35
1695282300000|2023-09-21 07:45:00|58.28|57.28|58.26|57.26|58.3|57.3|58.21|57.21|34
1695282600000|2023-09-21 07:50:00|58.27|57.27|58.28|57.28|58.3|57.3|58.25|57.25|22
1695282900000|2023-09-21 07:55:00|58.27|57.27|58.28|57.28|58.29|57.29|58.25|57.25|12
1695283200000|2023-09-21 08:00:00|58.26|57.26|58.23|57.23|58.28|57.28|58.21|57.21|31
1695283500000|2023-09-21 08:05:00|58.28|57.28|58.32|57.32|58.35|57.35|58.28|57.28|21
1695283800000|2023-09-21 08:10:00|58.33|57.33|58.38|57.38|58.38|57.38|58.3|57.3|33
1695284100000|2023-09-21 08:15:00|58.37|57.37|58.31|57.31|58.38|57.38|58.3|57.3|26
1695284400000|2023-09-21 08:20:00|58.32|57.32|58.27|57.27|58.32|57.32|58.27|57.27|38
1695284700000|2023-09-21 08:25:00|58.26|57.26|58.28|57.28|58.28|57.28|58.2|57.2|37
1695285000000|2023-09-21 08:30:00|58.27|57.27|58.3|57.3|58.3|57.3|58.26|57.26|26
1695285300000|2023-09-21 08:35:00|58.31|57.31|58.37|57.37|58.38|57.38|58.3|57.3|33
1695285600000|2023-09-21 08:40:00|58.38|57.38|58.39|57.39|58.39|57.39|58.36|57.36|22
1695285900000|2023-09-21 08:45:00|58.38|57.38|58.42|57.42|58.42|57.42|58.36|57.36|25
1695286200000|2023-09-21 08:50:00|58.43|57.43|58.31|57.31|58.43|57.43|58.31|57.31|29
1695286500000|2023-09-21 08:55:00|58.3|57.3|58.2|57.2|58.3|57.3|58.2|57.2|69
1695286800000|2023-09-21 09:00:00|58.21|57.21|58.22|57.22|58.25|57.25|58.19|57.19|37
1695287100000|2023-09-21 09:05:00|58.2|57.2|58.24|57.24|58.26|57.26|58.17|57.17|58
1695287400000|2023-09-21 09:10:00|58.25|57.25|58.27|57.27|58.32|57.32|58.24|57.24|38
1695287700000|2023-09-21 09:15:00|58.23|57.23|58.15|57.15|58.24|57.24|58.14|57.14|47
1695288000000|2023-09-21 09:20:00|58.14|57.14|57.92|56.92|58.15|57.15|57.75|56.75|176
1695288300000|2023-09-21 09:25:00|57.93|56.93|57.82|56.82|57.96|56.96|57.8|56.8|73
1695288600000|2023-09-21 09:30:00|57.83|56.83|57.84|56.84|57.92|56.92|57.77|56.77|145
1695288900000|2023-09-21 09:35:00|57.82|56.82|57.75|56.75|57.84|56.84|57.69|56.69|165
1695289200000|2023-09-21 09:40:00|57.76|56.76|57.9|56.9|57.9|56.9|57.76|56.76|83
1695289500000|2023-09-21 09:45:00|57.89|56.89|57.81|56.81|57.92|56.92|57.79|56.79|59
1695289800000|2023-09-21 09:50:00|57.8|56.8|57.79|56.79|57.82|56.82|57.7|56.7|104
1695290100000|2023-09-21 09:55:00|57.8|56.8|57.8|56.8|57.8|56.8|57.7|56.7|82
1695290400000|2023-09-21 10:00:00|57.79|56.79|57.8|56.8|57.86|56.86|57.77|56.77|43
1695290700000|2023-09-21 10:05:00|57.81|56.81|57.82|56.82|57.83|56.83|57.79|56.79|18
1695291000000|2023-09-21 10:10:00|57.83|56.83|57.8|56.8|57.83|56.83|57.8|56.8|24
1695291300000|2023-09-21 10:15:00|57.79|56.79|57.7|56.7|57.79|56.79|57.61|56.61|101
1695291600000|2023-09-21 10:20:00|57.71|56.71|57.79|56.79|57.83|56.83|57.69|56.69|73
1695291900000|2023-09-21 10:25:00|57.8|56.8|57.81|56.81|57.81|56.81|57.71|56.71|67
1695292200000|2023-09-21 10:30:00|57.8|56.8|57.7|56.7|57.81|56.81|57.69|56.69|93
1695292500000|2023-09-21 10:35:00|57.69|56.69|57.76|56.76|57.76|56.76|57.69|56.69|66
1695292800000|2023-09-21 10:40:00|57.75|56.75|57.8|56.8|57.82|56.82|57.7|56.7|52
1695293100000|2023-09-21 10:45:00|57.79|56.79|57.69|56.69|57.8|56.8|57.69|56.69|64
1695293400000|2023-09-21 10:50:00|57.68|56.68|57.51|56.51|57.71|56.71|57.4|56.4|166
1695293700000|2023-09-21 10:55:00|57.5|56.5|57.39|56.39|57.59|56.59|57.28|56.28|157
1695294000000|2023-09-21 11:00:00|57.38|56.38|57.39|56.39|57.39|56.39|57.3|56.3|54
1695294300000|2023-09-21 11:05:00|57.4|56.4|57.44|56.44|57.45|56.45|57.37|56.37|82
1695294600000|2023-09-21 11:10:00|57.45|56.45|57.52|56.52|57.52|56.52|57.41|56.41|54
1695294900000|2023-09-21 11:15:00|57.51|56.51|57.58|56.58|57.62|56.62|57.5|56.5|64
1695295200000|2023-09-21 11:20:00|57.57|56.57|57.54|56.54|57.58|56.58|57.49|56.49|54
1695295500000|2023-09-21 11:25:00|57.51|56.51|57.57|56.57|57.6|56.6|57.5|56.5|25
1695295800000|2023-09-21 11:30:00|57.58|56.58|57.55|56.55|57.58|56.58|57.48|56.48|56
1695296100000|2023-09-21 11:35:00|57.54|56.54|57.49|56.49|57.54|56.54|57.47|56.47|28
1695296400000|2023-09-21 11:40:00|57.5|56.5|57.46|56.46|57.52|56.52|57.45|56.45|31
1695296700000|2023-09-21 11:45:00|57.47|56.47|57.55|56.55|57.56|56.56|57.46|56.46|28
1695297000000|2023-09-21 11:50:00|57.56|56.56|57.66|56.66|57.66|56.66|57.55|56.55|34
1695297300000|2023-09-21 11:55:00|57.65|56.65|57.65|56.65|57.65|56.65|57.61|56.61|11
1695297600000|2023-09-21 12:00:00|57.64|56.64|57.74|56.74|57.75|56.75|57.62|56.62|48
1695297900000|2023-09-21 12:05:00|57.73|56.73|57.71|56.71|57.74|56.74|57.68|56.68|47
1695298200000|2023-09-21 12:10:00|57.72|56.72|57.7|56.7|57.74|56.74|57.7|56.7|32
1695298500000|2023-09-21 12:15:00|57.71|56.71|57.7|56.7|57.74|56.74|57.68|56.68|46
1695298800000|2023-09-21 12:20:00|57.69|56.69|57.71|56.71|57.71|56.71|57.62|56.62|43
1695299100000|2023-09-21 12:25:00|57.7|56.7|57.68|56.68|57.7|56.7|57.68|56.68|17
1695299400000|2023-09-21 12:30:00|57.69|56.69|57.6|56.6|57.73|56.73|57.6|56.6|112
1695299700000|2023-09-21 12:35:00|57.59|56.59|57.58|56.58|57.67|56.67|57.57|56.57|128
1695300000000|2023-09-21 12:40:00|57.57|56.57|57.69|56.69|57.72|56.72|57.57|56.57|64
1695300300000|2023-09-21 12:45:00|57.67|56.67|57.72|56.72|57.73|56.73|57.58|56.58|111
1695300600000|2023-09-21 12:50:00|57.73|56.73|57.69|56.69|57.73|56.73|57.67|56.67|45
1695300900000|2023-09-21 12:55:00|57.68|56.68|57.69|56.69|57.7|56.7|57.67|56.67|30
1695301200000|2023-09-21 13:00:00|57.68|56.68|57.65|56.65|57.7|56.7|57.61|56.61|44
1695301500000|2023-09-21 13:05:00|57.66|56.66|57.67|56.67|57.67|56.67|57.62|56.62|46
1695301800000|2023-09-21 13:10:00|57.66|56.66|57.62|56.62|57.67|56.67|57.61|56.61|43
1695302100000|2023-09-21 13:15:00|57.63|56.63|57.61|56.61|57.63|56.63|57.58|56.58|81
1695302400000|2023-09-21 13:20:00|57.6|56.6|57.5|56.5|57.61|56.61|57.49|56.49|89
1695302700000|2023-09-21 13:25:00|57.49|56.49|57.52|56.52|57.55|56.55|57.46|56.46|78
1695303000000|2023-09-21 13:30:00|57.53|56.53|57.2|56.2|57.54|56.54|56.87|55.87|232
1695303300000|2023-09-21 13:35:00|57.21|56.21|57.17|56.17|57.24|56.24|57.17|56.17|142
1695303600000|2023-09-21 13:40:00|57.18|56.18|57.18|56.18|57.22|56.22|57.09|56.09|135
1695303900000|2023-09-21 13:45:00|57.19|56.19|57.32|56.32|57.32|56.32|57.12|56.12|144
1695304200000|2023-09-21 13:50:00|57.31|56.31|57.32|56.32|57.33|56.33|57.21|56.21|120
1695304500000|2023-09-21 13:55:00|57.33|56.33|57.29|56.29|57.34|56.34|57.28|56.28|84
1695304800000|2023-09-21 14:00:00|57.28|56.28|57.37|56.37|57.38|56.38|57.2|56.2|158
1695305100000|2023-09-21 14:05:00|57.35|56.35|57.51|56.51|57.53|56.53|57.31|56.31|94
1695305400000|2023-09-21 14:10:00|57.5|56.5|57.52|56.52|57.53|56.53|57.48|56.48|85
1695305700000|2023-09-21 14:15:00|57.51|56.51|57.52|56.52|57.56|56.56|57.5|56.5|64
1695306000000|2023-09-21 14:20:00|57.53|56.53|57.59|56.59|57.6|56.6|57.53|56.53|52
1695306300000|2023-09-21 14:25:00|57.58|56.58|57.56|56.56|57.59|56.59|57.5|56.5|60
1695306600000|2023-09-21 14:30:00|57.55|56.55|57.63|56.63|57.63|56.63|57.52|56.52|49
1695306900000|2023-09-21 14:35:00|57.62|56.62|57.62|56.62|57.63|56.63|57.6|56.6|16
1695307200000|2023-09-21 14:40:00|57.61|56.61|57.61|56.61|57.63|56.63|57.59|56.59|39
1695307500000|2023-09-21 14:45:00|57.62|56.62|57.63|56.63|57.64|56.64|57.6|56.6|46
1695307800000|2023-09-21 14:50:00|57.62|56.62|57.67|56.67|57.69|56.69|57.61|56.61|35
1695308100000|2023-09-21 14:55:00|57.68|56.68|57.68|56.68|57.69|56.69|57.62|56.62|16
1695308400000|2023-09-21 15:00:00|57.67|56.67|57.68|56.68|57.68|56.68|57.67|56.67|16
1695308700000|2023-09-21 15:05:00|57.69|56.69|57.68|56.68|57.73|56.73|57.67|56.67|37
1695309000000|2023-09-21 15:10:00|57.69|56.69|57.69|56.69|57.74|56.74|57.69|56.69|42
1695309300000|2023-09-21 15:15:00|57.7|56.7|57.68|56.68|57.7|56.7|57.66|56.66|30
1695309600000|2023-09-21 15:20:00|57.67|56.67|57.7|56.7|57.72|56.72|57.67|56.67|42
1695309900000|2023-09-21 15:25:00|57.71|56.71|57.68|56.68|57.71|56.71|57.68|56.68|15
1695310200000|2023-09-21 15:30:00|57.67|56.67|57.69|56.69|57.7|56.7|57.67|56.67|19
1695310500000|2023-09-21 15:35:00|57.7|56.7|57.68|56.68|57.7|56.7|57.67|56.67|11
1695310800000|2023-09-21 15:40:00|57.61|56.61|57.72|56.72|57.72|56.72|57.61|56.61|21
1695311100000|2023-09-21 15:45:00|57.71|56.71|57.8|56.8|57.81|56.81|57.7|56.7|30
1695311400000|2023-09-21 15:50:00|57.79|56.79|57.8|56.8|57.82|56.82|57.79|56.79|43
1695311700000|2023-09-21 15:55:00|57.79|56.79|57.73|56.73|57.8|56.8|57.72|56.72|37
1695312000000|2023-09-21 16:00:00|57.7|56.7|57.67|56.67|57.7|56.7|57.66|56.66|85
1695312300000|2023-09-21 16:05:00|57.66|56.66|57.65|56.65|57.67|56.67|57.59|56.59|18
1695312600000|2023-09-21 16:10:00|57.66|56.66|57.62|56.62|57.66|56.66|57.58|56.58|28
1695312900000|2023-09-21 16:15:00|57.63|56.63|57.62|56.62|57.66|56.66|57.62|56.62|28
1695313200000|2023-09-21 16:20:00|57.61|56.61|57.61|56.61|57.63|56.63|57.6|56.6|36
1695313500000|2023-09-21 16:25:00|57.6|56.6|57.6|56.6|57.62|56.62|57.58|56.58|39
1695313800000|2023-09-21 16:30:00|57.59|56.59|57.59|56.59|57.61|56.61|57.51|56.51|36
1695314100000|2023-09-21 16:35:00|57.6|56.6|57.59|56.59|57.6|56.6|57.57|56.57|56
1695314400000|2023-09-21 16:40:00|57.58|56.58|57.59|56.59|57.59|56.59|57.57|56.57|10
1695314700000|2023-09-21 16:45:00|57.58|56.58|57.59|56.59|57.59|56.59|57.58|56.58|4
1695315000000|2023-09-21 16:50:00|57.58|56.58|57.6|56.6|57.62|56.62|57.58|56.58|31
1695315300000|2023-09-21 16:55:00|57.61|56.61|57.6|56.6|57.62|56.62|57.6|56.6|7
1695315600000|2023-09-21 17:00:00|57.59|56.59|57.62|56.62|57.62|56.62|57.59|56.59|18
1695315900000|2023-09-21 17:05:00|57.61|56.61|57.66|56.66|57.67|56.67|57.61|56.61|14
1695316200000|2023-09-21 17:10:00|57.67|56.67|57.8|56.8|57.81|56.81|57.67|56.67|56
1695316500000|2023-09-21 17:15:00|57.81|56.81|57.79|56.79|57.83|56.83|57.78|56.78|25
1695316800000|2023-09-21 17:20:00|57.78|56.78|57.78|56.78|57.79|56.79|57.77|56.77|9
1695317100000|2023-09-21 17:25:00|57.79|56.79|57.79|56.79|57.8|56.8|57.76|56.76|17
1695317400000|2023-09-21 17:30:00|57.78|56.78|57.79|56.79|57.82|56.82|57.77|56.77|32
1695317700000|2023-09-21 17:35:00|57.8|56.8|57.78|56.78|57.8|56.8|57.78|56.78|3
1695318000000|2023-09-21 17:40:00|57.79|56.79|57.81|56.81|57.81|56.81|57.77|56.77|23
1695318300000|2023-09-21 17:45:00|57.8|56.8|57.8|56.8|57.8|56.8|57.79|56.79|5
1695318600000|2023-09-21 17:50:00|57.78|56.78|57.79|56.79|57.79|56.79|57.78|56.78|2
1695318900000|2023-09-21 17:55:00|57.77|56.77|57.77|56.77|57.78|56.78|57.77|56.77|19
1695319200000|2023-09-21 18:00:00|57.78|56.78|57.75|56.75|57.79|56.79|57.69|56.69|17
1695319500000|2023-09-21 18:05:00|57.76|56.76|57.78|56.78|57.79|56.79|57.75|56.75|41
1695319800000|2023-09-21 18:10:00|57.79|56.79|57.75|56.75|57.79|56.79|57.74|56.74|20
1695320100000|2023-09-21 18:15:00|57.74|56.74|57.78|56.78|57.79|56.79|57.74|56.74|14
1695320400000|2023-09-21 18:20:00|57.79|56.79|57.78|56.78|57.79|56.79|57.75|56.75|23
1695320700000|2023-09-21 18:25:00|57.77|56.77|57.76|56.76|57.77|56.77|57.76|56.76|4
1695321000000|2023-09-21 18:30:00|57.77|56.77|57.76|56.76|57.77|56.77|57.75|56.75|44
1695321300000|2023-09-21 18:35:00|57.75|56.75|57.79|56.79|57.81|56.81|57.75|56.75|7
1695321600000|2023-09-21 18:40:00|57.8|56.8|57.81|56.81|57.81|56.81|57.79|56.79|12
1695321900000|2023-09-21 18:45:00|57.82|56.82|57.82|56.82|57.85|56.85|57.8|56.8|30
1695322200000|2023-09-21 18:50:00|57.84|56.84|57.92|56.92|57.92|56.92|57.84|56.84|8
1695322500000|2023-09-21 18:55:00|57.93|56.93|57.94|56.94|57.96|56.96|57.9|56.9|14
1695322800000|2023-09-21 19:00:00|57.95|56.95|57.94|56.94|57.95|56.95|57.94|56.94|18
1695323100000|2023-09-21 19:05:00|57.95|56.95|57.88|56.88|57.95|56.95|57.87|56.87|17
1695323400000|2023-09-21 19:10:00|57.89|56.89|57.89|56.89|57.91|56.91|57.88|56.88|17
1695323700000|2023-09-21 19:15:00|57.9|56.9|57.9|56.9|57.91|56.91|57.88|56.88|13
1695324000000|2023-09-21 19:20:00|57.91|56.91|58.17|57.17|58.17|57.17|57.9|56.9|28
1695324300000|2023-09-21 19:25:00|58.18|57.18|58.09|57.09|58.19|57.19|58.08|57.08|29
1695324600000|2023-09-21 19:30:00|58.08|57.08|58.09|57.09|58.11|57.11|58.06|57.06|20
1695324900000|2023-09-21 19:35:00|58.08|57.08|58.09|57.09|58.1|57.1|58.08|57.08|26
1695325200000|2023-09-21 19:40:00|58.08|57.08|58.1|57.1|58.1|57.1|58.07|57.07|15
1695325500000|2023-09-21 19:45:00|58.11|57.11|58.17|57.17|58.19|57.19|58.1|57.1|21
1695325800000|2023-09-21 19:50:00|58.12|57.12|58.15|57.15|58.17|57.17|58.1|57.1|30
1695326100000|2023-09-21 19:55:00|58.16|57.16|58.18|57.18|58.22|57.22|58.16|57.16|15
1695326400000|2023-09-21 20:00:00|58.19|57.19|58.09|57.09|58.19|57.19|58.09|57.09|26
1695326700000|2023-09-21 20:05:00|58.06|57.06|58.01|57.01|58.06|57.06|57.99|56.99|28
1695327000000|2023-09-21 20:10:00|58|57|58.08|57.08|58.08|57.08|58|57|11
1695327300000|2023-09-21 20:15:00|58.09|57.09|58.13|57.13|58.13|57.13|58.07|57.07|7
1695327600000|2023-09-21 20:20:00|58.11|57.11|58.02|57.02|58.11|57.11|58.01|57.01|17
1695327900000|2023-09-21 20:25:00|58.01|57.01|57.8|56.8|58.01|57.01|57.71|56.71|75
1695328200000|2023-09-21 20:30:00|57.79|56.79|57.81|56.81|57.82|56.82|57.78|56.78|39
1695328500000|2023-09-21 20:35:00|57.82|56.82|57.87|56.87|57.89|56.89|57.8|56.8|39
1695328800000|2023-09-21 20:40:00|57.88|56.88|57.93|56.93|57.95|56.95|57.88|56.88|16
1695329100000|2023-09-21 20:45:00|57.9|56.9|57.99|56.99|58.02|57.02|57.9|56.9|20
1695329400000|2023-09-21 20:50:00|57.98|56.98|58.03|57.03|58.03|57.03|57.98|56.98|20
1695329700000|2023-09-21 20:55:00|58.04|57.04|58.06|57.06|58.06|57.06|58.03|57.03|5
1695330000000|2023-09-21 21:00:00|58.05|57.05|58.01|57.01|58.05|57.05|57.98|56.98|12
1695330300000|2023-09-21 21:05:00|58|57|57.97|56.97|58.02|57.02|57.97|56.97|20
1695330600000|2023-09-21 21:10:00|57.98|56.98|57.98|56.98|57.98|56.98|57.97|56.97|3
1695330900000|2023-09-21 21:15:00|57.97|56.97|57.98|56.98|57.98|56.98|57.97|56.97|2
1695331200000|2023-09-21 21:20:00|58|57|57.97|56.97|58.01|57.01|57.96|56.96|20
1695331500000|2023-09-21 21:25:00|57.96|56.96|57.96|56.96|57.98|56.98|57.96|56.96|17
1695331800000|2023-09-21 21:30:00|57.97|56.97|57.81|56.81|57.97|56.97|57.8|56.8|225
1695332100000|2023-09-21 21:35:00|57.8|56.8|57.81|56.81|57.81|56.81|57.8|56.8|30
1695332400000|2023-09-21 21:40:00|57.8|56.8|57.96|56.96|57.96|56.96|57.8|56.8|77
1695332700000|2023-09-21 21:45:00|57.97|56.97|57.98|56.98|57.98|56.98|57.96|56.96|44
1695333000000|2023-09-21 21:50:00|57.97|56.97|58.12|57.12|58.12|57.12|57.97|56.97|38
1695333300000|2023-09-21 21:55:00|58.11|57.11|58.18|57.18|58.18|57.18|58.11|57.11|10
1695333600000|2023-09-21 22:00:00|58.17|57.17|58.16|57.16|58.21|57.21|58.16|57.16|58
1695333900000|2023-09-21 22:05:00|58.1|57.1|58.1|57.1|58.11|57.11|58.06|57.06|53
1695334200000|2023-09-21 22:10:00|58.11|57.11|58.1|57.1|58.11|57.11|58.09|57.09|28
1695334500000|2023-09-21 22:15:00|58.11|57.11|58.14|57.14|58.14|57.14|58.11|57.11|3
1695335100000|2023-09-21 22:25:00|58.12|57.12|58.12|57.12|58.12|57.12|58.11|57.11|3
1695335400000|2023-09-21 22:30:00|58.13|57.13|58.09|57.09|58.14|57.14|58.09|57.09|9
1695335700000|2023-09-21 22:35:00|58.08|57.08|58.09|57.09|58.14|57.14|58.08|57.08|18
1695336000000|2023-09-21 22:40:00|58.08|57.08|58.1|57.1|58.1|57.1|58.07|57.07|5
1695336300000|2023-09-21 22:45:00|58.12|57.12|58.12|57.12|58.12|57.12|58.12|57.12|1
1695336600000|2023-09-21 22:50:00|58.13|57.13|58.25|57.25|58.25|57.25|58.12|57.12|8
1695336900000|2023-09-21 22:55:00|58.26|57.26|58.25|57.25|58.26|57.26|58.24|57.24|10
1695337200000|2023-09-21 23:00:00|58.26|57.26|58.29|57.29|58.31|57.31|58.26|57.26|8
1695337500000|2023-09-21 23:05:00|58.3|57.3|58.3|57.3|58.32|57.32|58.29|57.29|23
1695337800000|2023-09-21 23:10:00|58.29|57.29|58.29|57.29|58.29|57.29|58.26|57.26|12
1695338100000|2023-09-21 23:15:00|58.28|57.28|58.27|57.27|58.28|57.28|58.2|57.2|35
1695338400000|2023-09-21 23:20:00|58.28|57.28|58.28|57.28|58.29|57.29|58.28|57.28|11
1695338700000|2023-09-21 23:25:00|58.27|57.27|58.19|57.19|58.27|57.27|58.19|57.19|10
1695339000000|2023-09-21 23:30:00|58.18|57.18|58.19|57.19|58.19|57.19|58.17|57.17|3
1695339300000|2023-09-21 23:35:00|58.18|57.18|58.09|57.09|58.19|57.19|58.09|57.09|22
1695339600000|2023-09-21 23:40:00|58.1|57.1|58.1|57.1|58.14|57.14|58.09|57.09|28
1695339900000|2023-09-21 23:45:00|58.11|57.11|58.11|57.11|58.12|57.12|58.1|57.1|21
1695340200000|2023-09-21 23:50:00|58.12|57.12|58.09|57.09|58.16|57.16|58.08|57.08|15
1695340500000|2023-09-21 23:55:00|58.08|57.08|58.1|57.1|58.11|57.11|58.08|57.08|25
1695340800000|2023-09-22 00:00:00|58.09|57.09|58.19|57.19|58.22|57.22|58.07|57.07|71
1695341400000|2023-09-22 00:10:00|58.14|57.14|57.97|56.97|58.16|57.16|57.97|56.97|56
1695341700000|2023-09-22 00:15:00|57.94|56.94|57.99|56.99|58.02|57.02|57.91|56.91|59
1695342000000|2023-09-22 00:20:00|57.98|56.98|57.97|56.97|58.04|57.04|57.97|56.97|49
1695342300000|2023-09-22 00:25:00|57.91|56.91|57.76|56.76|57.92|56.92|57.57|56.57|179
1695342600000|2023-09-22 00:30:00|57.77|56.77|57.95|56.95|57.95|56.95|57.77|56.77|132
1695342900000|2023-09-22 00:35:00|57.96|56.96|58.02|57.02|58.02|57.02|57.96|56.96|85
1695343200000|2023-09-22 00:40:00|58.01|57.01|58|57|58.02|57.02|57.97|56.97|86
1695343500000|2023-09-22 00:45:00|58.01|57.01|58|57|58.02|57.02|57.98|56.98|43
1695343800000|2023-09-22 00:50:00|58.01|57.01|58.16|57.16|58.17|57.17|58|57|56
1695344100000|2023-09-22 00:55:00|58.17|57.17|58.15|57.15|58.18|57.18|58.14|57.14|28
1695344400000|2023-09-22 01:00:00|58.14|57.14|58.09|57.09|58.16|57.16|58.07|57.07|69
1695344700000|2023-09-22 01:05:00|58.08|57.08|57.99|56.99|58.1|57.1|57.99|56.99|48
1695345000000|2023-09-22 01:10:00|58|57|57.93|56.93|58|57|57.88|56.88|37
1695345300000|2023-09-22 01:15:00|57.94|56.94|58.09|57.09|58.11|57.11|57.94|56.94|71
1695345600000|2023-09-22 01:20:00|58.08|57.08|58.09|57.09|58.1|57.1|58.07|57.07|9
1695345900000|2023-09-22 01:25:00|58.12|57.12|58.12|57.12|58.12|57.12|58.12|57.12|1
1695346200000|2023-09-22 01:30:00|58.1|57.1|58.02|57.02|58.14|57.14|58.02|57.02|22
1695346500000|2023-09-22 01:35:00|58.03|57.03|58|57|58.05|57.05|57.98|56.98|45
1695346800000|2023-09-22 01:40:00|58.02|57.02|58.04|57.04|58.06|57.06|58.02|57.02|25
1695347100000|2023-09-22 01:45:00|58.03|57.03|58.01|57.01|58.05|57.05|57.99|56.99|18
1695347400000|2023-09-22 01:50:00|58.02|57.02|58|57|58.03|57.03|57.99|56.99|8
1695347700000|2023-09-22 01:55:00|58.02|57.02|58.02|57.02|58.05|57.05|58.02|57.02|29
1695348000000|2023-09-22 02:00:00|58.03|57.03|58.09|57.09|58.09|57.09|58.02|57.02|34
1695348300000|2023-09-22 02:05:00|58.13|57.13|58.15|57.15|58.18|57.18|58.13|57.13|58
1695348600000|2023-09-22 02:10:00|58.13|57.13|58.1|57.1|58.13|57.13|58.08|57.08|70
1695348900000|2023-09-22 02:15:00|58.09|57.09|58.1|57.1|58.1|57.1|58.08|57.08|36
1695349200000|2023-09-22 02:20:00|58.09|57.09|58.01|57.01|58.1|57.1|58.01|57.01|17
1695349500000|2023-09-22 02:25:00|58.02|57.02|58|57|58.02|57.02|58|57|21
1695349800000|2023-09-22 02:30:00|58.03|57.03|57.92|56.92|58.03|57.03|57.91|56.91|46
1695350100000|2023-09-22 02:35:00|57.93|56.93|57.92|56.92|57.94|56.94|57.91|56.91|25
1695350400000|2023-09-22 02:40:00|57.95|56.95|57.9|56.9|57.95|56.95|57.89|56.89|17
1695350700000|2023-09-22 02:45:00|57.91|56.91|57.91|56.91|57.92|56.92|57.89|56.89|31
1695351000000|2023-09-22 02:50:00|57.9|56.9|57.87|56.87|57.9|56.9|57.86|56.86|38
1695351300000|2023-09-22 02:55:00|57.85|56.85|57.87|56.87|57.88|56.88|57.85|56.85|12
1695351600000|2023-09-22 03:00:00|57.88|56.88|57.89|56.89|57.9|56.9|57.85|56.85|24
1695351900000|2023-09-22 03:05:00|57.9|56.9|57.99|56.99|58.01|57.01|57.89|56.89|41
1695352200000|2023-09-22 03:10:00|58|57|58.1|57.1|58.16|57.16|57.99|56.99|57
1695352500000|2023-09-22 03:15:00|58.11|57.11|58.25|57.25|58.27|57.27|58.09|57.09|40
1695352800000|2023-09-22 03:20:00|58.24|57.24|58.23|57.23|58.26|57.26|58.19|57.19|54
1695353100000|2023-09-22 03:25:00|58.22|57.22|58.2|57.2|58.23|57.23|58.2|57.2|32
1695353400000|2023-09-22 03:30:00|58.21|57.21|58.18|57.18|58.22|57.22|58.17|57.17|27
1695353700000|2023-09-22 03:35:00|58.19|57.19|58.16|57.16|58.19|57.19|58.11|57.11|32
1695354000000|2023-09-22 03:40:00|58.15|57.15|58.19|57.19|58.2|57.2|58.13|57.13|40
1695354300000|2023-09-22 03:45:00|58.2|57.2|58.24|57.24|58.24|57.24|58.19|57.19|52
1695354600000|2023-09-22 03:50:00|58.26|57.26|58.21|57.21|58.29|57.29|58.2|57.2|28
1695354900000|2023-09-22 03:55:00|58.2|57.2|58.24|57.24|58.26|57.26|58.2|57.2|32
1695355200000|2023-09-22 04:00:00|58.25|57.25|58.27|57.27|58.28|57.28|58.2|57.2|35
1695355500000|2023-09-22 04:05:00|58.28|57.28|58.29|57.29|58.31|57.31|58.28|57.28|27
1695355800000|2023-09-22 04:10:00|58.3|57.3|58.23|57.23|58.3|57.3|58.22|57.22|8
1695356100000|2023-09-22 04:15:00|58.22|57.22|58.19|57.19|58.23|57.23|58.19|57.19|27
1695356400000|2023-09-22 04:20:00|58.18|57.18|58.17|57.17|58.18|57.18|58.17|57.17|4
1695356700000|2023-09-22 04:25:00|58.18|57.18|58.17|57.17|58.19|57.19|58.17|57.17|6
1695357000000|2023-09-22 04:30:00|58.21|57.21|58.11|57.11|58.21|57.21|58.1|57.1|21
1695357300000|2023-09-22 04:35:00|58.12|57.12|58.16|57.16|58.17|57.17|58.08|57.08|38
1695357600000|2023-09-22 04:40:00|58.17|57.17|58.1|57.1|58.19|57.19|58.1|57.1|28
1695357900000|2023-09-22 04:45:00|58.09|57.09|58.12|57.12|58.12|57.12|58.09|57.09|30
1695358200000|2023-09-22 04:50:00|58.11|57.11|58.1|57.1|58.13|57.13|58.09|57.09|50
1695358500000|2023-09-22 04:55:00|58.09|57.09|58.1|57.1|58.12|57.12|58.09|57.09|12
1695358800000|2023-09-22 05:00:00|58.09|57.09|58.04|57.04|58.1|57.1|57.99|56.99|38
1695359100000|2023-09-22 05:05:00|58.05|57.05|58.04|57.04|58.06|57.06|58|57|50
1695359400000|2023-09-22 05:10:00|58.05|57.05|58.04|57.04|58.07|57.07|58.01|57.01|45
1695359700000|2023-09-22 05:15:00|58.03|57.03|58.04|57.04|58.04|57.04|58.03|57.03|8
1695360000000|2023-09-22 05:20:00|58.03|57.03|58.04|57.04|58.05|57.05|58.03|57.03|32
1695360300000|2023-09-22 05:25:00|58.05|57.05|58.04|57.04|58.05|57.05|58.03|57.03|14
1695360600000|2023-09-22 05:30:00|58.05|57.05|57.99|56.99|58.1|57.1|57.98|56.98|14
1695360900000|2023-09-22 05:35:00|58|57|58|57|58|57|58|57|1
1695361200000|2023-09-22 05:40:00|58.01|57.01|58.03|57.03|58.04|57.04|58.01|57.01|17
1695361500000|2023-09-22 05:45:00|58|57|58.1|57.1|58.1|57.1|57.99|56.99|24
1695361800000|2023-09-22 05:50:00|58.09|57.09|58.08|57.08|58.09|57.09|58.07|57.07|12
1695362100000|2023-09-22 05:55:00|58.09|57.09|58.09|57.09|58.1|57.1|58.08|57.08|29
1695362400000|2023-09-22 06:00:00|58.1|57.1|58.09|57.09|58.1|57.1|58.07|57.07|34
1695362700000|2023-09-22 06:05:00|58.1|57.1|58|57|58.1|57.1|58|57|54
1695363000000|2023-09-22 06:10:00|58.01|57.01|57.94|56.94|58.01|57.01|57.91|56.91|38
1695363300000|2023-09-22 06:15:00|57.93|56.93|57.99|56.99|58.02|57.02|57.93|56.93|23
1695363600000|2023-09-22 06:20:00|58|57|57.99|56.99|58.06|57.06|57.99|56.99|25
1695363900000|2023-09-22 06:25:00|58|57|58.04|57.04|58.06|57.06|58|57|27
1695364200000|2023-09-22 06:30:00|58.03|57.03|58|57|58.06|57.06|58|57|62
1695364500000|2023-09-22 06:35:00|58.01|57.01|57.98|56.98|58.01|57.01|57.97|56.97|20
1695364800000|2023-09-22 06:40:00|57.99|56.99|57.98|56.98|57.99|56.99|57.97|56.97|58
1695365100000|2023-09-22 06:45:00|57.99|56.99|57.97|56.97|58|57|57.97|56.97|19
1695365400000|2023-09-22 06:50:00|57.98|56.98|57.98|56.98|57.99|56.99|57.97|56.97|13
1695365700000|2023-09-22 06:55:00|57.97|56.97|57.91|56.91|57.98|56.98|57.9|56.9|18
1695366000000|2023-09-22 07:00:00|57.9|56.9|57.9|56.9|57.91|56.91|57.9|56.9|9
1695366300000|2023-09-22 07:05:00|57.89|56.89|57.89|56.89|57.9|56.9|57.88|56.88|5
1695366600000|2023-09-22 07:10:00|57.9|56.9|57.93|56.93|57.93|56.93|57.9|56.9|9
1695366900000|2023-09-22 07:15:00|57.94|56.94|57.93|56.93|57.94|56.94|57.9|56.9|21
1695367200000|2023-09-22 07:20:00|57.94|56.94|57.87|56.87|57.95|56.95|57.87|56.87|15
1695367500000|2023-09-22 07:25:00|57.85|56.85|57.83|56.83|57.85|56.85|57.8|56.8|40
1695367800000|2023-09-22 07:30:00|57.81|56.81|57.81|56.81|57.82|56.82|57.79|56.79|41
1695368100000|2023-09-22 07:35:00|57.82|56.82|57.83|56.83|57.83|56.83|57.8|56.8|16
1695368400000|2023-09-22 07:40:00|57.84|56.84|57.89|56.89|57.89|56.89|57.84|56.84|14
1695368700000|2023-09-22 07:45:00|57.9|56.9|57.97|56.97|57.97|56.97|57.9|56.9|25
1695369000000|2023-09-22 07:50:00|57.96|56.96|58.07|57.07|58.07|57.07|57.96|56.96|19
1695369300000|2023-09-22 07:55:00|58.09|57.09|58.01|57.01|58.13|57.13|58.01|57.01|77
1695369600000|2023-09-22 08:00:00|58.02|57.02|58.11|57.11|58.13|57.13|58|57|33
1695369900000|2023-09-22 08:05:00|58.12|57.12|58.13|57.13|58.17|57.17|58.08|57.08|84
1695370200000|2023-09-22 08:10:00|58.12|57.12|58.14|57.14|58.14|57.14|58.11|57.11|99
1695370500000|2023-09-22 08:15:00|58.13|57.13|58.13|57.13|58.17|57.17|58.1|57.1|43
1695370800000|2023-09-22 08:20:00|58.12|57.12|58.1|57.1|58.13|57.13|58.1|57.1|25
1695371100000|2023-09-22 08:25:00|58.09|57.09|58.09|57.09|58.1|57.1|58.08|57.08|13
1695371400000|2023-09-22 08:30:00|58.1|57.1|58.16|57.16|58.18|57.18|58.1|57.1|67
1695371700000|2023-09-22 08:35:00|58.17|57.17|58.1|57.1|58.18|57.18|58.09|57.09|45
1695372000000|2023-09-22 08:40:00|58.11|57.11|58.08|57.08|58.11|57.11|58.08|57.08|22
1695372300000|2023-09-22 08:45:00|58.09|57.09|58.08|57.08|58.09|57.09|58.08|57.08|12
1695372600000|2023-09-22 08:50:00|58.1|57.1|58.08|57.08|58.1|57.1|58.08|57.08|23
1695372900000|2023-09-22 08:55:00|58.09|57.09|58.06|57.06|58.09|57.09|58.05|57.05|9
1695373200000|2023-09-22 09:00:00|58.05|57.05|58.01|57.01|58.05|57.05|58.01|57.01|6
1695373500000|2023-09-22 09:05:00|58|57|57.99|56.99|58.05|57.05|57.98|56.98|46
1695373800000|2023-09-22 09:10:00|57.98|56.98|58.05|57.05|58.1|57.1|57.98|56.98|34
1695374100000|2023-09-22 09:15:00|58.06|57.06|58.07|57.07|58.09|57.09|58.05|57.05|42
1695374400000|2023-09-22 09:20:00|58.08|57.08|58.1|57.1|58.14|57.14|58.07|57.07|35
1695374700000|2023-09-22 09:25:00|58.09|57.09|58.14|57.14|58.15|57.15|58.09|57.09|17
1695375000000|2023-09-22 09:30:00|58.15|57.15|58.15|57.15|58.15|57.15|58.14|57.14|3
1695375300000|2023-09-22 09:35:00|58.21|57.21|58.24|57.24|58.24|57.24|58.21|57.21|6
1695375600000|2023-09-22 09:40:00|58.23|57.23|58.25|57.25|58.25|57.25|58.21|57.21|5
1695375900000|2023-09-22 09:45:00|58.24|57.24|58.23|57.23|58.24|57.24|58.23|57.23|4
1695376200000|2023-09-22 09:50:00|58.26|57.26|58.37|57.37|58.38|57.38|58.26|57.26|20
1695376500000|2023-09-22 09:55:00|58.36|57.36|58.35|57.35|58.37|57.37|58.34|57.34|6
1695376800000|2023-09-22 10:00:00|58.33|57.33|58.3|57.3|58.37|57.37|58.29|57.29|21
1695377100000|2023-09-22 10:05:00|58.29|57.29|58.3|57.3|58.3|57.3|58.29|57.29|4
1695377400000|2023-09-22 10:10:00|58.29|57.29|58.3|57.3|58.3|57.3|58.29|57.29|4
1695377700000|2023-09-22 10:15:00|58.29|57.29|58.29|57.29|58.29|57.29|58.29|57.29|1
1695378000000|2023-09-22 10:20:00|58.27|57.27|58.23|57.23|58.29|57.29|58.2|57.2|23
1695378300000|2023-09-22 10:25:00|58.24|57.24|58.35|57.35|58.35|57.35|58.23|57.23|14
1695378600000|2023-09-22 10:30:00|58.36|57.36|58.36|57.36|58.36|57.36|58.35|57.35|9
1695378900000|2023-09-22 10:35:00|58.35|57.35|58.4|57.4|58.4|57.4|58.35|57.35|10
1695379200000|2023-09-22 10:40:00|58.39|57.39|58.39|57.39|58.4|57.4|58.37|57.37|13
1695379500000|2023-09-22 10:45:00|58.4|57.4|58.4|57.4|58.46|57.46|58.39|57.39|108
1695379800000|2023-09-22 10:50:00|58.39|57.39|58.4|57.4|58.4|57.4|58.39|57.39|26
1695380100000|2023-09-22 10:55:00|58.39|57.39|58.37|57.37|58.41|57.41|58.36|57.36|17
1695380400000|2023-09-22 11:00:00|58.39|57.39|58.37|57.37|58.39|57.39|58.37|57.37|13
1695380700000|2023-09-22 11:05:00|58.39|57.39|58.39|57.39|58.39|57.39|58.39|57.39|1
1695381000000|2023-09-22 11:10:00|58.38|57.38|58.4|57.4|58.42|57.42|58.38|57.38|11
1695381300000|2023-09-22 11:15:00|58.39|57.39|58.39|57.39|58.39|57.39|58.39|57.39|1
1695381600000|2023-09-22 11:20:00|58.4|57.4|58.4|57.4|58.4|57.4|58.39|57.39|5
1695381900000|2023-09-22 11:25:00|58.42|57.42|58.4|57.4|58.42|57.42|58.39|57.39|32
1695382200000|2023-09-22 11:30:00|58.37|57.37|58.5|57.5|58.53|57.53|58.37|57.37|38
1695382500000|2023-09-22 11:35:00|58.49|57.49|58.46|57.46|58.5|57.5|58.39|57.39|43
1695382800000|2023-09-22 11:40:00|58.45|57.45|58.44|57.44|58.48|57.48|58.44|57.44|11
1695383100000|2023-09-22 11:45:00|58.45|57.45|58.42|57.42|58.45|57.45|58.42|57.42|12
1695383400000|2023-09-22 11:50:00|58.4|57.4|58.46|57.46|58.46|57.46|58.4|57.4|5
1695383700000|2023-09-22 11:55:00|58.45|57.45|58.5|57.5|58.5|57.5|58.44|57.44|19
1695384000000|2023-09-22 12:00:00|58.52|57.52|58.5|57.5|58.55|57.55|58.5|57.5|21
1695384300000|2023-09-22 12:05:00|58.51|57.51|58.52|57.52|58.53|57.53|58.5|57.5|12
1695384600000|2023-09-22 12:10:00|58.53|57.53|58.5|57.5|58.53|57.53|58.5|57.5|14
1695384900000|2023-09-22 12:15:00|58.51|57.51|58.4|57.4|58.51|57.51|58.4|57.4|23
1695385200000|2023-09-22 12:20:00|58.41|57.41|58.45|57.45|58.45|57.45|58.38|57.38|43
1695385500000|2023-09-22 12:25:00|58.46|57.46|58.51|57.51|58.51|57.51|58.45|57.45|6
1695385800000|2023-09-22 12:30:00|58.5|57.5|58.38|57.38|58.51|57.51|58.38|57.38|29
1695386100000|2023-09-22 12:35:00|58.39|57.39|58.37|57.37|58.39|57.39|58.37|57.37|15
1695386400000|2023-09-22 12:40:00|58.38|57.38|58.39|57.39|58.4|57.4|58.38|57.38|20
1695386700000|2023-09-22 12:45:00|58.38|57.38|58.37|57.37|58.39|57.39|58.37|57.37|30
1695387000000|2023-09-22 12:50:00|58.3|57.3|58.34|57.34|58.35|57.35|58.3|57.3|30
1695387300000|2023-09-22 12:55:00|58.33|57.33|58.34|57.34|58.35|57.35|58.3|57.3|26
1695387600000|2023-09-22 13:00:00|58.32|57.32|58.32|57.32|58.32|57.32|58.31|57.31|7
1695387900000|2023-09-22 13:05:00|58.31|57.31|58.27|57.27|58.32|57.32|58.27|57.27|20
1695388200000|2023-09-22 13:10:00|58.28|57.28|58.28|57.28|58.28|57.28|58.27|57.27|3
1695388500000|2023-09-22 13:15:00|58.26|57.26|58.21|57.21|58.26|57.26|58.21|57.21|20
1695388800000|2023-09-22 13:20:00|58.22|57.22|58.2|57.2|58.22|57.22|58.19|57.19|7
1695389100000|2023-09-22 13:25:00|58.21|57.21|58.27|57.27|58.28|57.28|58.21|57.21|21
1695389400000|2023-09-22 13:30:00|58.24|57.24|58.26|57.26|58.27|57.27|58.23|57.23|20
1695389700000|2023-09-22 13:35:00|58.27|57.27|58.25|57.25|58.27|57.27|58.24|57.24|31
1695390000000|2023-09-22 13:40:00|58.24|57.24|58.2|57.2|58.24|57.24|58.2|57.2|46
1695390300000|2023-09-22 13:45:00|58.21|57.21|58.23|57.23|58.24|57.24|58.19|57.19|45
1695390600000|2023-09-22 13:50:00|58.21|57.21|58.1|57.1|58.21|57.21|58.1|57.1|41
1695390900000|2023-09-22 13:55:00|58.12|57.12|58.16|57.16|58.17|57.17|58.1|57.1|36
1695391200000|2023-09-22 14:00:00|58.15|57.15|58.22|57.22|58.22|57.22|58.13|57.13|34
1695391500000|2023-09-22 14:05:00|58.23|57.23|58.29|57.29|58.34|57.34|58.22|57.22|65
1695391800000|2023-09-22 14:10:00|58.28|57.28|58.27|57.27|58.29|57.29|58.27|57.27|8
1695392100000|2023-09-22 14:15:00|58.24|57.24|58.1|57.1|58.25|57.25|58.08|57.08|51
1695392400000|2023-09-22 14:20:00|58.09|57.09|58.15|57.15|58.16|57.16|58.08|57.08|48
1695392700000|2023-09-22 14:25:00|58.14|57.14|58.11|57.11|58.14|57.14|58.09|57.09|73
1695393000000|2023-09-22 14:30:00|58.14|57.14|58.21|57.21|58.24|57.24|58.13|57.13|64
1695393300000|2023-09-22 14:35:00|58.22|57.22|58.18|57.18|58.23|57.23|58.18|57.18|34
1695393600000|2023-09-22 14:40:00|58.19|57.19|58.22|57.22|58.23|57.23|58.18|57.18|18
1695393900000|2023-09-22 14:45:00|58.21|57.21|58.19|57.19|58.21|57.21|58.18|57.18|29
1695394200000|2023-09-22 14:50:00|58.18|57.18|58.19|57.19|58.2|57.2|58.17|57.17|26
1695394500000|2023-09-22 14:55:00|58.2|57.2|58.3|57.3|58.31|57.31|58.19|57.19|29
1695394800000|2023-09-22 15:00:00|58.31|57.31|58.19|57.19|58.32|57.32|58.18|57.18|34
1695395100000|2023-09-22 15:05:00|58.2|57.2|58.2|57.2|58.25|57.25|58.19|57.19|22
1695395400000|2023-09-22 15:10:00|58.19|57.19|58.2|57.2|58.2|57.2|58.19|57.19|22
1695395700000|2023-09-22 15:15:00|58.19|57.19|58.27|57.27|58.27|57.27|58.19|57.19|33
1695396000000|2023-09-22 15:20:00|58.3|57.3|58.28|57.28|58.3|57.3|58.27|57.27|29
1695396300000|2023-09-22 15:25:00|58.27|57.27|58.28|57.28|58.28|57.28|58.27|57.27|12
1695396600000|2023-09-22 15:30:00|58.27|57.27|58.32|57.32|58.32|57.32|58.27|57.27|25
1695396900000|2023-09-22 15:35:00|58.31|57.31|58.32|57.32|58.32|57.32|58.3|57.3|40
1695397200000|2023-09-22 15:40:00|58.31|57.31|58.29|57.29|58.32|57.32|58.27|57.27|20
1695397500000|2023-09-22 15:45:00|58.28|57.28|58.19|57.19|58.29|57.29|58.19|57.19|36
1695397800000|2023-09-22 15:50:00|58.2|57.2|58.2|57.2|58.21|57.21|58.18|57.18|27
1695398100000|2023-09-22 15:55:00|58.19|57.19|58.18|57.18|58.2|57.2|58.17|57.17|20
1695398400000|2023-09-22 16:00:00|58.19|57.19|58.11|57.11|58.2|57.2|58.1|57.1|34
1695398700000|2023-09-22 16:05:00|58.1|57.1|58.13|57.13|58.17|57.17|58.09|57.09|100
1695399000000|2023-09-22 16:10:00|58.14|57.14|58.11|57.11|58.15|57.15|58.1|57.1|53
1695399300000|2023-09-22 16:15:00|58.1|57.1|58.11|57.11|58.13|57.13|58.09|57.09|50
1695399600000|2023-09-22 16:20:00|58.1|57.1|58.09|57.09|58.11|57.11|58.07|57.07|42
1695399900000|2023-09-22 16:25:00|58.08|57.08|58|57|58.08|57.08|57.99|56.99|45
1695400200000|2023-09-22 16:30:00|58.01|57.01|57.99|56.99|58.02|57.02|57.98|56.98|12
1695400500000|2023-09-22 16:35:00|57.98|56.98|57.89|56.89|57.98|56.98|57.88|56.88|39
1695400800000|2023-09-22 16:40:00|57.88|56.88|57.88|56.88|57.88|56.88|57.81|56.81|62
1695401100000|2023-09-22 16:45:00|57.87|56.87|57.79|56.79|57.87|56.87|57.76|56.76|45
1695401400000|2023-09-22 16:50:00|57.78|56.78|57.79|56.79|57.8|56.8|57.77|56.77|64
1695401700000|2023-09-22 16:55:00|57.8|56.8|57.78|56.78|57.8|56.8|57.77|56.77|21
1695402000000|2023-09-22 17:00:00|57.77|56.77|57.81|56.81|57.85|56.85|57.77|56.77|28
1695402300000|2023-09-22 17:05:00|57.8|56.8|57.69|56.69|57.82|56.82|57.69|56.69|47
1695402600000|2023-09-22 17:10:00|57.68|56.68|57.69|56.69|57.7|56.7|57.67|56.67|52
1695402900000|2023-09-22 17:15:00|57.7|56.7|57.68|56.68|57.7|56.7|57.67|56.67|23
1695403200000|2023-09-22 17:20:00|57.69|56.69|57.62|56.62|57.69|56.69|57.6|56.6|20
1695403500000|2023-09-22 17:25:00|57.61|56.61|57.68|56.68|57.69|56.69|57.59|56.59|76
1695403800000|2023-09-22 17:30:00|57.67|56.67|57.66|56.66|57.68|56.68|57.6|56.6|151
1695404100000|2023-09-22 17:35:00|57.67|56.67|57.61|56.61|57.71|56.71|57.6|56.6|146
1695404400000|2023-09-22 17:40:00|57.6|56.6|57.61|56.61|57.62|56.62|57.59|56.59|108
1695404700000|2023-09-22 17:45:00|57.6|56.6|57.66|56.66|57.66|56.66|57.6|56.6|279
1695405000000|2023-09-22 17:50:00|57.65|56.65|57.7|56.7|57.72|56.72|57.65|56.65|155
1695405300000|2023-09-22 17:55:00|57.71|56.71|57.76|56.76|57.77|56.77|57.7|56.7|158
1695405600000|2023-09-22 18:00:00|57.74|56.74|57.75|56.75|57.76|56.76|57.71|56.71|264
1695405900000|2023-09-22 18:05:00|57.74|56.74|57.72|56.72|57.74|56.74|57.67|56.67|183
1695406200000|2023-09-22 18:10:00|57.73|56.73|57.72|56.72|57.74|56.74|57.72|56.72|44
1695406500000|2023-09-22 18:15:00|57.73|56.73|57.75|56.75|57.76|56.76|57.72|56.72|88
1695406800000|2023-09-22 18:20:00|57.76|56.76|57.77|56.77|57.77|56.77|57.75|56.75|52
1695407100000|2023-09-22 18:25:00|57.78|56.78|57.79|56.79|57.85|56.85|57.78|56.78|44
1695407400000|2023-09-22 18:30:00|57.8|56.8|57.83|56.83|57.83|56.83|57.79|56.79|26
1695407700000|2023-09-22 18:35:00|57.82|56.82|57.82|56.82|57.85|56.85|57.81|56.81|191
1695408000000|2023-09-22 18:40:00|57.81|56.81|57.84|56.84|57.85|56.85|57.81|56.81|179
1695408300000|2023-09-22 18:45:00|57.85|56.85|57.92|56.92|57.93|56.93|57.83|56.83|122
1695408600000|2023-09-22 18:50:00|57.93|56.93|57.92|56.92|57.97|56.97|57.91|56.91|71
1695408900000|2023-09-22 18:55:00|57.94|56.94|57.94|56.94|57.94|56.94|57.92|56.92|15
1695409200000|2023-09-22 19:00:00|57.95|56.95|57.98|56.98|57.98|56.98|57.93|56.93|26
1695409500000|2023-09-22 19:05:00|58|57|58.03|57.03|58.06|57.06|58|57|69
1695409800000|2023-09-22 19:10:00|58.04|57.04|58.01|57.01|58.05|57.05|58.01|57.01|131
1695410100000|2023-09-22 19:15:00|58.02|57.02|58.03|57.03|58.05|57.05|58.01|57.01|111
1695410400000|2023-09-22 19:20:00|58.04|57.04|58|57|58.04|57.04|58|57|106
1695410700000|2023-09-22 19:25:00|57.99|56.99|57.97|56.97|58|57|57.97|56.97|36
1695411000000|2023-09-22 19:30:00|57.92|56.92|57.93|56.93|57.95|56.95|57.89|56.89|27
1695411300000|2023-09-22 19:35:00|57.92|56.92|57.93|56.93|57.93|56.93|57.91|56.91|26
1695411600000|2023-09-22 19:40:00|57.92|56.92|57.91|56.91|57.93|56.93|57.91|56.91|16
1695411900000|2023-09-22 19:45:00|57.9|56.9|57.92|56.92|57.93|56.93|57.9|56.9|21
1695412200000|2023-09-22 19:50:00|57.91|56.91|57.91|56.91|57.92|56.92|57.9|56.9|15
1695412500000|2023-09-22 19:55:00|57.92|56.92|57.8|56.8|57.93|56.93|57.79|56.79|67
1695412800000|2023-09-22 20:00:00|57.81|56.81|57.86|56.86|57.87|56.87|57.79|56.79|50
1695413100000|2023-09-22 20:05:00|57.85|56.85|57.86|56.86|57.87|56.87|57.85|56.85|10
1695413400000|2023-09-22 20:10:00|57.85|56.85|57.89|56.89|57.89|56.89|57.85|56.85|20
1695413700000|2023-09-22 20:15:00|57.9|56.9|57.9|56.9|57.91|56.91|57.89|56.89|401
1695414000000|2023-09-22 20:20:00|57.89|56.89|57.87|56.87|57.89|56.89|57.87|56.87|116
1695414300000|2023-09-22 20:25:00|57.88|56.88|57.86|56.86|57.88|56.88|57.86|56.86|5
1695414600000|2023-09-22 20:30:00|57.8|56.8|57.8|56.8|57.8|56.8|57.78|56.78|13
1695414900000|2023-09-22 20:35:00|57.79|56.79|57.79|56.79|57.81|56.81|57.78|56.78|41
1695415200000|2023-09-22 20:40:00|57.78|56.78|57.77|56.77|57.79|56.79|57.77|56.77|75
1695415500000|2023-09-22 20:45:00|57.78|56.78|57.8|56.8|57.8|56.8|57.77|56.77|7
1695415800000|2023-09-22 20:50:00|57.82|56.82|57.87|56.87|57.87|56.87|57.78|56.78|60
1695416100000|2023-09-22 20:55:00|57.85|56.85|57.86|56.86|57.87|56.87|57.84|56.84|7
1695452400000|2023-09-23 07:00:00|58.07|57.07|58.07|57.07|58.07|57.07|58.06|57.06|27
1695452700000|2023-09-23 07:05:00|58.08|57.08|58.07|57.07|58.08|57.08|58.06|57.06|4
1695453000000|2023-09-23 07:10:00|58.06|57.06|58.05|57.05|58.07|57.07|58.05|57.05|4
1695453300000|2023-09-23 07:15:00|58.07|57.07|58.07|57.07|58.08|57.08|58.05|57.05|7
1695453600000|2023-09-23 07:20:00|58.09|57.09|58.07|57.07|58.1|57.1|58.05|57.05|21
1695453900000|2023-09-23 07:25:00|58.06|57.06|58.05|57.05|58.07|57.07|58.05|57.05|3
1695454200000|2023-09-23 07:30:00|58.06|57.06|58.09|57.09|58.09|57.09|58.06|57.06|173
1695454500000|2023-09-23 07:35:00|58.08|57.08|58.06|57.06|58.09|57.09|58.06|57.06|327
1695454800000|2023-09-23 07:40:00|58.08|57.08|58.08|57.08|58.08|57.08|58.05|57.05|49
1695455100000|2023-09-23 07:45:00|58.09|57.09|58.09|57.09|58.11|57.11|58.06|57.06|113
1695455400000|2023-09-23 07:50:00|58.07|57.07|58.1|57.1|58.11|57.11|58.02|57.02|16
1695455700000|2023-09-23 07:55:00|58.09|57.09|58.06|57.06|58.12|57.12|58.05|57.05|32
1695456000000|2023-09-23 08:00:00|58.05|57.05|57.99|56.99|58.07|57.07|57.98|56.98|60
1695456300000|2023-09-23 08:05:00|57.98|56.98|58.08|57.08|58.08|57.08|57.98|56.98|8
1695456600000|2023-09-23 08:10:00|58.09|57.09|58.09|57.09|58.12|57.12|58.07|57.07|30
1695456900000|2023-09-23 08:15:00|58.1|57.1|58.01|57.01|58.11|57.11|57.98|56.98|33
1695457200000|2023-09-23 08:20:00|58.02|57.02|57.98|56.98|58.02|57.02|57.95|56.95|19
1695457500000|2023-09-23 08:25:00|57.99|56.99|57.96|56.96|57.99|56.99|57.95|56.95|10
1695457800000|2023-09-23 08:30:00|57.99|56.99|57.98|56.98|58.01|57.01|57.95|56.95|32
1695458100000|2023-09-23 08:35:00|57.99|56.99|57.99|56.99|58|57|57.95|56.95|9
1695458400000|2023-09-23 08:40:00|57.98|56.98|58.01|57.01|58.01|57.01|57.96|56.96|12
1695458700000|2023-09-23 08:45:00|58|57|57.96|56.96|58.01|57.01|57.94|56.94|10
1695459000000|2023-09-23 08:50:00|57.95|56.95|57.88|56.88|57.96|56.96|57.88|56.88|16
1695459300000|2023-09-23 08:55:00|57.92|56.92|57.92|56.92|57.97|56.97|57.91|56.91|12
1695459600000|2023-09-23 09:00:00|57.91|56.91|57.88|56.88|57.97|56.97|57.87|56.87|40
1695459900000|2023-09-23 09:05:00|57.87|56.87|58.02|57.02|58.02|57.02|57.87|56.87|23
1695460200000|2023-09-23 09:10:00|58.03|57.03|57.98|56.98|58.06|57.06|57.97|56.97|38
1695460500000|2023-09-23 09:15:00|57.95|56.95|57.98|56.98|57.98|56.98|57.95|56.95|4
1695460800000|2023-09-23 09:20:00|57.95|56.95|57.95|56.95|57.95|56.95|57.94|56.94|13
1695461100000|2023-09-23 09:25:00|57.94|56.94|57.95|56.95|57.95|56.95|57.93|56.93|18
1695461400000|2023-09-23 09:30:00|57.97|56.97|58.01|57.01|58.02|57.02|57.97|56.97|17
1695461700000|2023-09-23 09:35:00|58|57|57.99|56.99|58|57|57.96|56.96|17
1695462000000|2023-09-23 09:40:00|57.96|56.96|57.98|56.98|57.99|56.99|57.91|56.91|78
1695462300000|2023-09-23 09:45:00|57.99|56.99|57.95|56.95|57.99|56.99|57.95|56.95|185
1695462600000|2023-09-23 09:50:00|57.98|56.98|58.03|57.03|58.03|57.03|57.98|56.98|30
1695462900000|2023-09-23 09:55:00|58.02|57.02|58.05|57.05|58.06|57.06|57.98|56.98|10
1695463200000|2023-09-23 10:00:00|58.06|57.06|58.07|57.07|58.09|57.09|58.05|57.05|32
1695463500000|2023-09-23 10:05:00|58.05|57.05|57.96|56.96|58.05|57.05|57.96|56.96|49
1695463800000|2023-09-23 10:10:00|57.99|56.99|58|57|58.01|57.01|57.96|56.96|26
1695464100000|2023-09-23 10:15:00|58.01|57.01|58|57|58.01|57.01|57.97|56.97|12
1695464400000|2023-09-23 10:20:00|57.97|56.97|57.97|56.97|58|57|57.96|56.96|8
1695464700000|2023-09-23 10:25:00|57.96|56.96|57.9|56.9|57.96|56.96|57.87|56.87|13
1695465000000|2023-09-23 10:30:00|57.91|56.91|57.92|56.92|57.92|56.92|57.88|56.88|28
1695465300000|2023-09-23 10:35:00|57.91|56.91|57.92|56.92|57.93|56.93|57.88|56.88|20
1695465600000|2023-09-23 10:40:00|57.88|56.88|57.88|56.88|57.92|56.92|57.88|56.88|22
1695465900000|2023-09-23 10:45:00|57.91|56.91|57.91|56.91|57.92|56.92|57.88|56.88|21
1695466200000|2023-09-23 10:50:00|57.92|56.92|57.88|56.88|57.92|56.92|57.88|56.88|37
1695466500000|2023-09-23 10:55:00|57.87|56.87|57.86|56.86|57.88|56.88|57.86|56.86|8
1695466800000|2023-09-23 11:00:00|57.87|56.87|57.88|56.88|57.89|56.89|57.86|56.86|6
1695467100000|2023-09-23 11:05:00|57.87|56.87|57.95|56.95|57.95|56.95|57.87|56.87|5
1695467400000|2023-09-23 11:10:00|57.94|56.94|57.97|56.97|57.98|56.98|57.94|56.94|12
1695467700000|2023-09-23 11:15:00|57.98|56.98|58.02|57.02|58.02|57.02|57.95|56.95|32
1695468000000|2023-09-23 11:20:00|58.01|57.01|57.92|56.92|58.02|57.02|57.88|56.88|63
1695468300000|2023-09-23 11:25:00|57.91|56.91|57.92|56.92|57.92|56.92|57.89|56.89|6
1695468600000|2023-09-23 11:30:00|57.94|56.94|57.97|56.97|58.01|57.01|57.94|56.94|18
1695468900000|2023-09-23 11:35:00|57.96|56.96|57.97|56.97|57.97|56.97|57.96|56.96|4
1695469200000|2023-09-23 11:40:00|57.98|56.98|57.96|56.96|57.98|56.98|57.96|56.96|187
1695469500000|2023-09-23 11:45:00|57.99|56.99|57.99|56.99|58|57|57.96|56.96|7
1695469800000|2023-09-23 11:50:00|58|57|58.01|57.01|58.02|57.02|57.98|56.98|8
1695470100000|2023-09-23 11:55:00|57.98|56.98|58.05|57.05|58.07|57.07|57.98|56.98|10
1695470400000|2023-09-23 12:00:00|58.06|57.06|57.98|56.98|58.06|57.06|57.98|56.98|9
1695470700000|2023-09-23 12:05:00|57.97|56.97|58.01|57.01|58.01|57.01|57.95|56.95|6
1695471000000|2023-09-23 12:10:00|57.97|56.97|57.99|56.99|58.02|57.02|57.96|56.96|26
1695471300000|2023-09-23 12:15:00|57.97|56.97|57.95|56.95|57.98|56.98|57.95|56.95|13
1695471600000|2023-09-23 12:20:00|57.96|56.96|58.02|57.02|58.02|57.02|57.96|56.96|4
1695471900000|2023-09-23 12:25:00|58.01|57.01|57.98|56.98|58.02|57.02|57.97|56.97|36
1695472200000|2023-09-23 12:30:00|57.97|56.97|57.95|56.95|57.97|56.97|57.95|56.95|3
1695472500000|2023-09-23 12:35:00|57.97|56.97|57.97|56.97|57.97|56.97|57.97|56.97|1
1695472800000|2023-09-23 12:40:00|57.98|56.98|57.98|56.98|57.98|56.98|57.97|56.97|29
1695473100000|2023-09-23 12:45:00|57.97|56.97|57.97|56.97|57.98|56.98|57.95|56.95|121
1695473400000|2023-09-23 12:50:00|57.95|56.95|57.92|56.92|57.97|56.97|57.92|56.92|12
1695473700000|2023-09-23 12:55:00|57.93|56.93|57.98|56.98|57.98|56.98|57.91|56.91|110
1695474000000|2023-09-23 13:00:00|57.99|56.99|58.06|57.06|58.06|57.06|57.97|56.97|9
1695474300000|2023-09-23 13:05:00|58.07|57.07|58.02|57.02|58.07|57.07|58.02|57.02|16
1695474600000|2023-09-23 13:10:00|58.01|57.01|57.99|56.99|58.01|57.01|57.96|56.96|9
1695474900000|2023-09-23 13:15:00|57.96|56.96|57.92|56.92|57.97|56.97|57.92|56.92|13
1695475200000|2023-09-23 13:20:00|57.91|56.91|57.96|56.96|57.98|56.98|57.88|56.88|86
1695475500000|2023-09-23 13:25:00|57.98|56.98|57.97|56.97|58.04|57.04|57.96|56.96|17
1695475800000|2023-09-23 13:30:00|57.98|56.98|58.06|57.06|58.06|57.06|57.97|56.97|61
1695476100000|2023-09-23 13:35:00|58.07|57.07|58.07|57.07|58.09|57.09|58.06|57.06|8
1695476400000|2023-09-23 13:40:00|58.06|57.06|58.07|57.07|58.07|57.07|58.04|57.04|92
1695476700000|2023-09-23 13:45:00|58.05|57.05|57.98|56.98|58.07|57.07|57.98|56.98|90
1695477000000|2023-09-23 13:50:00|57.97|56.97|58.02|57.02|58.02|57.02|57.94|56.94|355
1695477300000|2023-09-23 13:55:00|58.03|57.03|58.02|57.02|58.03|57.03|57.99|56.99|26
1695477600000|2023-09-23 14:00:00|58.01|57.01|57.95|56.95|58.01|57.01|57.94|56.94|9
1695477900000|2023-09-23 14:05:00|57.96|56.96|57.99|56.99|57.99|56.99|57.96|56.96|4
1695478200000|2023-09-23 14:10:00|58|57|57.95|56.95|58.05|57.05|57.94|56.94|13
1695478500000|2023-09-23 14:15:00|57.96|56.96|57.95|56.95|58|57|57.95|56.95|27
1695478800000|2023-09-23 14:20:00|57.96|56.96|58.02|57.02|58.02|57.02|57.96|56.96|4
1695479100000|2023-09-23 14:25:00|57.98|56.98|58.08|57.08|58.16|57.16|57.98|56.98|24
1695479400000|2023-09-23 14:30:00|58.09|57.09|58.07|57.07|58.15|57.15|58.06|57.06|53
1695479700000|2023-09-23 14:35:00|58.06|57.06|58.11|57.11|58.12|57.12|58.06|57.06|53
1695480000000|2023-09-23 14:40:00|58.08|57.08|58.05|57.05|58.13|57.13|58.04|57.04|76
1695480300000|2023-09-23 14:45:00|58.04|57.04|57.98|56.98|58.05|57.05|57.98|56.98|89
1695480600000|2023-09-23 14:50:00|57.99|56.99|58.02|57.02|58.06|57.06|57.98|56.98|54
1695480900000|2023-09-23 14:55:00|57.98|56.98|58.07|57.07|58.07|57.07|57.98|56.98|19
1695481200000|2023-09-23 15:00:00|58.06|57.06|57.97|56.97|58.06|57.06|57.97|56.97|110
1695481500000|2023-09-23 15:05:00|57.95|56.95|58.02|57.02|58.02|57.02|57.95|56.95|29
1695481800000|2023-09-23 15:10:00|58.01|57.01|58.02|57.02|58.02|57.02|57.97|56.97|91
1695482100000|2023-09-23 15:15:00|57.97|56.97|57.97|56.97|58.02|57.02|57.97|56.97|32
1695482400000|2023-09-23 15:20:00|57.96|56.96|57.92|56.92|57.97|56.97|57.85|56.85|182
1695482700000|2023-09-23 15:25:00|57.91|56.91|57.84|56.84|57.91|56.91|57.82|56.82|77
1695483000000|2023-09-23 15:30:00|57.85|56.85|57.87|56.87|57.9|56.9|57.85|56.85|59
1695483300000|2023-09-23 15:35:00|57.89|56.89|57.9|56.9|57.92|56.92|57.86|56.86|32
1695483600000|2023-09-23 15:40:00|57.91|56.91|57.87|56.87|57.92|56.92|57.85|56.85|30
1695483900000|2023-09-23 15:45:00|57.88|56.88|57.91|56.91|57.92|56.92|57.87|56.87|17
1695484200000|2023-09-23 15:50:00|57.92|56.92|57.9|56.9|57.93|56.93|57.89|56.89|85
1695484500000|2023-09-23 15:55:00|57.88|56.88|57.88|56.88|57.91|56.91|57.86|56.86|76
1695484800000|2023-09-23 16:00:00|57.89|56.89|57.76|56.76|57.89|56.89|57.76|56.76|86
1695485100000|2023-09-23 16:05:00|57.74|56.74|57.75|56.75|57.77|56.77|57.67|56.67|35
1695485400000|2023-09-23 16:10:00|57.74|56.74|57.77|56.77|57.78|56.78|57.74|56.74|14
1695485700000|2023-09-23 16:15:00|57.8|56.8|57.77|56.77|57.82|56.82|57.76|56.76|62
1695486000000|2023-09-23 16:20:00|57.74|56.74|57.86|56.86|57.87|56.87|57.74|56.74|43
1695486300000|2023-09-23 16:25:00|57.87|56.87|57.87|56.87|57.89|56.89|57.83|56.83|36
1695486600000|2023-09-23 16:30:00|57.89|56.89|57.99|56.99|57.99|56.99|57.88|56.88|24
1695486900000|2023-09-23 16:35:00|58|57|57.96|56.96|58.01|57.01|57.89|56.89|47
1695487200000|2023-09-23 16:40:00|57.97|56.97|58.06|57.06|58.07|57.07|57.96|56.96|28
1695487500000|2023-09-23 16:45:00|58.07|57.07|58.08|57.08|58.08|57.08|58.06|57.06|15
1695487800000|2023-09-23 16:50:00|58.07|57.07|58.18|57.18|58.18|57.18|58.07|57.07|52
1695488100000|2023-09-23 16:55:00|58.16|57.16|58.2|57.2|58.2|57.2|58.16|57.16|16
1695488400000|2023-09-23 17:00:00|58.22|57.22|58.25|57.25|58.25|57.25|58.17|57.17|23
1695488700000|2023-09-23 17:05:00|58.26|57.26|58.2|57.2|58.27|57.27|58.16|57.16|22
1695489000000|2023-09-23 17:10:00|58.17|57.17|58.17|57.17|58.2|57.2|58.16|57.16|7
1695489300000|2023-09-23 17:15:00|58.16|57.16|58.18|57.18|58.18|57.18|58.08|57.08|28
1695489600000|2023-09-23 17:20:00|58.17|57.17|58.17|57.17|58.18|57.18|58.15|57.15|15
1695489900000|2023-09-23 17:25:00|58.18|57.18|58.16|57.16|58.18|57.18|58.16|57.16|8
1695490200000|2023-09-23 17:30:00|58.15|57.15|58.16|57.16|58.17|57.17|58.15|57.15|170
1695490500000|2023-09-23 17:35:00|58.15|57.15|58.17|57.17|58.18|57.18|58.08|57.08|68
1695490800000|2023-09-23 17:40:00|58.18|57.18|58.19|57.19|58.19|57.19|58.15|57.15|86
1695491100000|2023-09-23 17:45:00|58.18|57.18|58.33|57.33|58.33|57.33|58.16|57.16|92
1695491400000|2023-09-23 17:50:00|58.3|57.3|58.39|57.39|58.39|57.39|58.3|57.3|18
1695491700000|2023-09-23 17:55:00|58.38|57.38|58.37|57.37|58.39|57.39|58.35|57.35|7
1695492000000|2023-09-23 18:00:00|58.36|57.36|58.37|57.37|58.38|57.38|58.36|57.36|12
1695492300000|2023-09-23 18:05:00|58.38|57.38|58.47|57.47|58.47|57.47|58.38|57.38|8
1695492600000|2023-09-23 18:10:00|58.46|57.46|58.55|57.55|58.55|57.55|58.46|57.46|13
1695492900000|2023-09-23 18:15:00|58.56|57.56|58.57|57.57|58.57|57.57|58.55|57.55|6
1695493200000|2023-09-23 18:20:00|58.56|57.56|58.57|57.57|58.58|57.58|58.56|57.56|16
1695493500000|2023-09-23 18:25:00|58.58|57.58|58.67|57.67|58.67|57.67|58.58|57.58|12
1695493800000|2023-09-23 18:30:00|58.66|57.66|58.67|57.67|58.67|57.67|58.66|57.66|6
1695494100000|2023-09-23 18:35:00|58.68|57.68|58.68|57.68|58.7|57.7|58.67|57.67|221
1695494400000|2023-09-23 18:40:00|58.67|57.67|58.66|57.66|58.69|57.69|58.66|57.66|66
1695494700000|2023-09-23 18:45:00|58.65|57.65|58.65|57.65|58.66|57.66|58.64|57.64|385
1695495000000|2023-09-23 18:50:00|58.64|57.64|58.51|57.51|58.65|57.65|58.5|57.5|50
1695495300000|2023-09-23 18:55:00|58.48|57.48|58.52|57.52|58.52|57.52|58.45|57.45|9
1695495600000|2023-09-23 19:00:00|58.51|57.51|58.58|57.58|58.58|57.58|58.48|57.48|9
1695495900000|2023-09-23 19:05:00|58.56|57.56|58.58|57.58|58.58|57.58|58.56|57.56|2
1695496200000|2023-09-23 19:10:00|58.56|57.56|58.58|57.58|58.58|57.58|58.56|57.56|4
1695496500000|2023-09-23 19:15:00|58.59|57.59|58.58|57.58|58.6|57.6|58.56|57.56|209
1695496800000|2023-09-23 19:20:00|58.57|57.57|58.58|57.58|58.58|57.58|58.57|57.57|178
1695497100000|2023-09-23 19:25:00|58.57|57.57|58.58|57.58|58.59|57.59|58.57|57.57|14
1695497400000|2023-09-23 19:30:00|58.57|57.57|58.69|57.69|58.7|57.7|58.56|57.56|67
1695497700000|2023-09-23 19:35:00|58.7|57.7|58.86|57.86|58.86|57.86|58.69|57.69|166
1695498000000|2023-09-23 19:40:00|58.85|57.85|58.76|57.76|58.86|57.86|58.74|57.74|30
1695498300000|2023-09-23 19:45:00|58.77|57.77|58.8|57.8|58.81|57.81|58.74|57.74|54
1695498600000|2023-09-23 19:50:00|58.81|57.81|58.69|57.69|58.81|57.81|58.69|57.69|68
1695498900000|2023-09-23 19:55:00|58.7|57.7|58.68|57.68|58.7|57.7|58.66|57.66|35
1695499200000|2023-09-23 20:00:00|58.67|57.67|58.71|57.71|58.71|57.71|58.63|57.63|19
1695499500000|2023-09-23 20:05:00|58.7|57.7|58.64|57.64|58.71|57.71|58.64|57.64|56
1695499800000|2023-09-23 20:10:00|58.63|57.63|58.65|57.65|58.65|57.65|58.63|57.63|53
1695500100000|2023-09-23 20:15:00|58.67|57.67|58.63|57.63|58.67|57.67|58.63|57.63|4
1695500400000|2023-09-23 20:20:00|58.62|57.62|58.59|57.59|58.62|57.62|58.54|57.54|20
1695500700000|2023-09-23 20:25:00|58.6|57.6|58.6|57.6|58.61|57.61|58.57|57.57|13
1695501000000|2023-09-23 20:30:00|58.57|57.57|58.56|57.56|58.57|57.57|58.55|57.55|6
1695501300000|2023-09-23 20:35:00|58.61|57.61|58.66|57.66|58.66|57.66|58.61|57.61|6
1695501600000|2023-09-23 20:40:00|58.65|57.65|58.66|57.66|58.66|57.66|58.56|57.56|22
1695501900000|2023-09-23 20:45:00|58.64|57.64|58.66|57.66|58.66|57.66|58.64|57.64|2
1695502200000|2023-09-23 20:50:00|58.65|57.65|58.58|57.58|58.65|57.65|58.55|57.55|23
1695502500000|2023-09-23 20:55:00|58.55|57.55|58.55|57.55|58.58|57.58|58.55|57.55|9
1695502800000|2023-09-23 21:00:00|58.54|57.54|58.49|57.49|58.55|57.55|58.49|57.49|42
1695503100000|2023-09-23 21:05:00|58.5|57.5|58.46|57.46|58.56|57.56|58.46|57.46|19
1695503400000|2023-09-23 21:10:00|58.43|57.43|58.47|57.47|58.47|57.47|58.43|57.43|9
1695503700000|2023-09-23 21:15:00|58.46|57.46|58.47|57.47|58.47|57.47|58.43|57.43|7
1695504000000|2023-09-23 21:20:00|58.45|57.45|58.45|57.45|58.48|57.48|58.45|57.45|5
1695504300000|2023-09-23 21:25:00|58.46|57.46|58.45|57.45|58.46|57.46|58.44|57.44|12
1695504600000|2023-09-23 21:30:00|58.46|57.46|58.55|57.55|58.55|57.55|58.45|57.45|196
1695504900000|2023-09-23 21:35:00|58.54|57.54|58.55|57.55|58.55|57.55|58.54|57.54|4
1695505200000|2023-09-23 21:40:00|58.54|57.54|58.55|57.55|58.55|57.55|58.52|57.52|5
1695505500000|2023-09-23 21:45:00|58.54|57.54|58.55|57.55|58.55|57.55|58.54|57.54|24
1695505800000|2023-09-23 21:50:00|58.56|57.56|58.54|57.54|58.56|57.56|58.54|57.54|2
1695506400000|2023-09-23 22:00:00|58.55|57.55|58.57|57.57|58.64|57.64|58.55|57.55|64
1695506700000|2023-09-23 22:05:00|58.56|57.56|58.57|57.57|58.61|57.61|58.56|57.56|301
1695507000000|2023-09-23 22:10:00|58.56|57.56|58.59|57.59|58.6|57.6|58.56|57.56|164
1695507300000|2023-09-23 22:15:00|58.58|57.58|58.58|57.58|58.59|57.59|58.55|57.55|134
1695507600000|2023-09-23 22:20:00|58.57|57.57|58.57|57.57|58.57|57.57|58.54|57.54|13
1695507900000|2023-09-23 22:25:00|58.56|57.56|58.5|57.5|58.57|57.57|58.5|57.5|26
1695508200000|2023-09-23 22:30:00|58.49|57.49|58.5|57.5|58.51|57.51|58.47|57.47|16
1695508500000|2023-09-23 22:35:00|58.49|57.49|58.48|57.48|58.5|57.5|58.46|57.46|12
1695508800000|2023-09-23 22:40:00|58.47|57.47|58.54|57.54|58.59|57.59|58.45|57.45|23
1695509100000|2023-09-23 22:45:00|58.55|57.55|58.53|57.53|58.55|57.55|58.52|57.52|15
1695509400000|2023-09-23 22:50:00|58.54|57.54|58.54|57.54|58.54|57.54|58.47|57.47|18
1695509700000|2023-09-23 22:55:00|58.53|57.53|58.46|57.46|58.54|57.54|58.46|57.46|24
1695510000000|2023-09-23 23:00:00|58.47|57.47|58.45|57.45|58.48|57.48|58.37|57.37|36
1695510300000|2023-09-23 23:05:00|58.44|57.44|58.46|57.46|58.5|57.5|58.44|57.44|28
1695510600000|2023-09-23 23:10:00|58.45|57.45|58.53|57.53|58.54|57.54|58.45|57.45|77
1695510900000|2023-09-23 23:15:00|58.55|57.55|58.61|57.61|58.61|57.61|58.55|57.55|13
1695511200000|2023-09-23 23:20:00|58.57|57.57|58.58|57.58|58.61|57.61|58.55|57.55|12
1695511500000|2023-09-23 23:25:00|58.57|57.57|58.6|57.6|58.6|57.6|58.54|57.54|20
1695511800000|2023-09-23 23:30:00|58.59|57.59|58.68|57.68|58.7|57.7|58.59|57.59|53
1695512100000|2023-09-23 23:35:00|58.71|57.71|58.66|57.66|58.82|57.82|58.66|57.66|84
1695512400000|2023-09-23 23:40:00|58.67|57.67|58.66|57.66|58.67|57.67|58.65|57.65|30
1695512700000|2023-09-23 23:45:00|58.67|57.67|58.66|57.66|58.67|57.67|58.65|57.65|284
1695513000000|2023-09-23 23:50:00|58.67|57.67|58.7|57.7|58.7|57.7|58.66|57.66|12
1695513300000|2023-09-23 23:55:00|58.69|57.69|58.71|57.71|58.76|57.76|58.67|57.67|16
1695513600000|2023-09-24 00:00:00|58.73|57.73|58.64|57.64|58.76|57.76|58.57|57.57|74
1695513900000|2023-09-24 00:05:00|58.63|57.63|58.58|57.58|58.65|57.65|58.56|57.56|38
1695514200000|2023-09-24 00:10:00|58.59|57.59|58.51|57.51|58.6|57.6|58.49|57.49|24
1695514500000|2023-09-24 00:15:00|58.5|57.5|58.51|57.51|58.52|57.52|58.46|57.46|41
1695514800000|2023-09-24 00:20:00|58.52|57.52|58.57|57.57|58.6|57.6|58.52|57.52|62
1695515100000|2023-09-24 00:25:00|58.58|57.58|58.57|57.57|58.58|57.58|58.54|57.54|24
1695515400000|2023-09-24 00:30:00|58.56|57.56|58.51|57.51|58.62|57.62|58.48|57.48|49
1695515700000|2023-09-24 00:35:00|58.52|57.52|58.5|57.5|58.56|57.56|58.48|57.48|19
1695516000000|2023-09-24 00:40:00|58.49|57.49|58.36|57.36|58.52|57.52|58.32|57.32|56
1695516300000|2023-09-24 00:45:00|58.37|57.37|58.37|57.37|58.41|57.41|58.27|57.27|46
1695516600000|2023-09-24 00:50:00|58.38|57.38|58.37|57.37|58.45|57.45|58.37|57.37|15
1695516900000|2023-09-24 00:55:00|58.36|57.36|58.4|57.4|58.41|57.41|58.35|57.35|44
1695517200000|2023-09-24 01:00:00|58.41|57.41|58.35|57.35|58.41|57.41|58.28|57.28|73
1695517500000|2023-09-24 01:05:00|58.34|57.34|58.27|57.27|58.34|57.34|58.27|57.27|15
1695517800000|2023-09-24 01:10:00|58.28|57.28|58.32|57.32|58.32|57.32|58.27|57.27|20
1695518100000|2023-09-24 01:15:00|58.31|57.31|58.27|57.27|58.37|57.37|58.27|57.27|17
1695518400000|2023-09-24 01:20:00|58.28|57.28|58.31|57.31|58.37|57.37|58.28|57.28|32
1695518700000|2023-09-24 01:25:00|58.32|57.32|58.36|57.36|58.36|57.36|58.27|57.27|15
1695519000000|2023-09-24 01:30:00|58.37|57.37|58.47|57.47|58.51|57.51|58.37|57.37|28
1695519300000|2023-09-24 01:35:00|58.48|57.48|58.46|57.46|58.5|57.5|58.38|57.38|34
1695519600000|2023-09-24 01:40:00|58.45|57.45|58.45|57.45|58.45|57.45|58.37|57.37|34
1695519900000|2023-09-24 01:45:00|58.44|57.44|58.37|57.37|58.47|57.47|58.37|57.37|17
1695520200000|2023-09-24 01:50:00|58.36|57.36|58.37|57.37|58.37|57.37|58.36|57.36|2
1695520500000|2023-09-24 01:55:00|58.38|57.38|58.41|57.41|58.41|57.41|58.37|57.37|4
1695520800000|2023-09-24 02:00:00|58.39|57.39|58.41|57.41|58.46|57.46|58.37|57.37|15
1695521100000|2023-09-24 02:05:00|58.42|57.42|58.5|57.5|58.51|57.51|58.39|57.39|12
1695521400000|2023-09-24 02:10:00|58.51|57.51|58.49|57.49|58.51|57.51|58.47|57.47|41
1695521700000|2023-09-24 02:15:00|58.5|57.5|58.39|57.39|58.5|57.5|58.37|57.37|17
1695522000000|2023-09-24 02:20:00|58.4|57.4|58.47|57.47|58.47|57.47|58.4|57.4|5
1695522300000|2023-09-24 02:25:00|58.46|57.46|58.46|57.46|58.47|57.47|58.44|57.44|46
1695522600000|2023-09-24 02:30:00|58.47|57.47|58.45|57.45|58.48|57.48|58.45|57.45|12
1695522900000|2023-09-24 02:35:00|58.47|57.47|58.48|57.48|58.48|57.48|58.47|57.47|4
1695523200000|2023-09-24 02:40:00|58.46|57.46|58.47|57.47|58.48|57.48|58.45|57.45|17
1695523500000|2023-09-24 02:45:00|58.48|57.48|58.5|57.5|58.52|57.52|58.47|57.47|11
1695523800000|2023-09-24 02:50:00|58.51|57.51|58.36|57.36|58.51|57.51|58.36|57.36|23
1695524100000|2023-09-24 02:55:00|58.37|57.37|58.37|57.37|58.38|57.38|58.36|57.36|17
1695524400000|2023-09-24 03:00:00|58.36|57.36|58.39|57.39|58.39|57.39|58.35|57.35|7
1695524700000|2023-09-24 03:05:00|58.37|57.37|58.46|57.46|58.46|57.46|58.37|57.37|9
1695525000000|2023-09-24 03:10:00|58.45|57.45|58.46|57.46|58.46|57.46|58.45|57.45|14
1695525300000|2023-09-24 03:15:00|58.45|57.45|58.4|57.4|58.46|57.46|58.38|57.38|10
1695525600000|2023-09-24 03:20:00|58.39|57.39|58.37|57.37|58.4|57.4|58.37|57.37|13
1695525900000|2023-09-24 03:25:00|58.38|57.38|58.35|57.35|58.38|57.38|58.34|57.34|8
1695526200000|2023-09-24 03:30:00|58.36|57.36|58.36|57.36|58.36|57.36|58.35|57.35|21
1695526500000|2023-09-24 03:35:00|58.35|57.35|58.35|57.35|58.35|57.35|58.34|57.34|7
1695526800000|2023-09-24 03:40:00|58.34|57.34|58.35|57.35|58.35|57.35|58.34|57.34|2
1695527100000|2023-09-24 03:45:00|58.34|57.34|58.36|57.36|58.37|57.37|58.33|57.33|12
1695527400000|2023-09-24 03:50:00|58.35|57.35|58.3|57.3|58.36|57.36|58.27|57.27|25
1695527700000|2023-09-24 03:55:00|58.31|57.31|58.32|57.32|58.32|57.32|58.28|57.28|10
1695528000000|2023-09-24 04:00:00|58.31|57.31|58.29|57.29|58.31|57.31|58.26|57.26|15
1695528300000|2023-09-24 04:05:00|58.3|57.3|58.27|57.27|58.3|57.3|58.25|57.25|14
1695528600000|2023-09-24 04:10:00|58.26|57.26|58.26|57.26|58.27|57.27|58.25|57.25|7
1695528900000|2023-09-24 04:15:00|58.27|57.27|58.27|57.27|58.29|57.29|58.26|57.26|11
1695529200000|2023-09-24 04:20:00|58.28|57.28|58.25|57.25|58.28|57.28|58.25|57.25|26
1695529500000|2023-09-24 04:25:00|58.26|57.26|58.22|57.22|58.26|57.26|58.18|57.18|13
1695529800000|2023-09-24 04:30:00|58.21|57.21|58.19|57.19|58.22|57.22|58.15|57.15|21
1695530100000|2023-09-24 04:35:00|58.18|57.18|58.18|57.18|58.18|57.18|58.14|57.14|5
1695530400000|2023-09-24 04:40:00|58.15|57.15|58.11|57.11|58.18|57.18|58.08|57.08|11
1695530700000|2023-09-24 04:45:00|58.12|57.12|58.19|57.19|58.2|57.2|58.11|57.11|17
1695531000000|2023-09-24 04:50:00|58.2|57.2|58.21|57.21|58.26|57.26|58.18|57.18|13
1695531300000|2023-09-24 04:55:00|58.18|57.18|58.27|57.27|58.27|57.27|58.18|57.18|8
1695531600000|2023-09-24 05:00:00|58.26|57.26|58.19|57.19|58.27|57.27|58.16|57.16|23
1695531900000|2023-09-24 05:05:00|58.16|57.16|58.21|57.21|58.21|57.21|58.16|57.16|8
1695532200000|2023-09-24 05:10:00|58.18|57.18|58.22|57.22|58.22|57.22|58.18|57.18|7
1695532500000|2023-09-24 05:15:00|58.23|57.23|58.19|57.19|58.27|57.27|58.17|57.17|52
1695532800000|2023-09-24 05:20:00|58.18|57.18|58.17|57.17|58.21|57.21|58.15|57.15|12
1695533100000|2023-09-24 05:25:00|58.18|57.18|58.25|57.25|58.25|57.25|58.16|57.16|11
1695533400000|2023-09-24 05:30:00|58.26|57.26|58.16|57.16|58.26|57.26|58.16|57.16|11
1695533700000|2023-09-24 05:35:00|58.17|57.17|58.21|57.21|58.21|57.21|58.16|57.16|12
1695534000000|2023-09-24 05:40:00|58.19|57.19|58.15|57.15|58.2|57.2|58.15|57.15|14
1695534300000|2023-09-24 05:45:00|58.16|57.16|58.17|57.17|58.17|57.17|58.14|57.14|14
1695534600000|2023-09-24 05:50:00|58.21|57.21|58.17|57.17|58.22|57.22|58.17|57.17|23
1695534900000|2023-09-24 05:55:00|58.18|57.18|58.19|57.19|58.19|57.19|58.18|57.18|4
1695535200000|2023-09-24 06:00:00|58.18|57.18|58.18|57.18|58.19|57.19|58.14|57.14|17
1695535500000|2023-09-24 06:05:00|58.19|57.19|58.11|57.11|58.19|57.19|58.1|57.1|28
1695535800000|2023-09-24 06:10:00|58.1|57.1|58.07|57.07|58.12|57.12|58.07|57.07|21
1695536100000|2023-09-24 06:15:00|58.05|57.05|58.07|57.07|58.07|57.07|58.05|57.05|13
1695536400000|2023-09-24 06:20:00|58.08|57.08|58.07|57.07|58.08|57.08|58.07|57.07|6
1695536700000|2023-09-24 06:25:00|58.08|57.08|58.11|57.11|58.11|57.11|58.07|57.07|4
1695537000000|2023-09-24 06:30:00|58.1|57.1|58.17|57.17|58.18|57.18|58.07|57.07|26
1695537300000|2023-09-24 06:35:00|58.16|57.16|58.18|57.18|58.18|57.18|58.16|57.16|11
1695537600000|2023-09-24 06:40:00|58.17|57.17|58.17|57.17|58.17|57.17|58.16|57.16|3
1695537900000|2023-09-24 06:45:00|58.16|57.16|58.19|57.19|58.19|57.19|58.16|57.16|4
1695538200000|2023-09-24 06:50:00|58.18|57.18|58.06|57.06|58.18|57.18|58.06|57.06|8
1695538500000|2023-09-24 06:55:00|58.07|57.07|58.07|57.07|58.08|57.08|58.07|57.07|3
1695538800000|2023-09-24 07:00:00|58.06|57.06|58.07|57.07|58.09|57.09|58.04|57.04|21
1695539100000|2023-09-24 07:05:00|58.08|57.08|58.11|57.11|58.12|57.12|58.06|57.06|10
1695539400000|2023-09-24 07:10:00|58.08|57.08|58.11|57.11|58.11|57.11|58.08|57.08|40
1695539700000|2023-09-24 07:15:00|58.1|57.1|58.08|57.08|58.1|57.1|58.05|57.05|23
1695540000000|2023-09-24 07:20:00|58.09|57.09|58.08|57.08|58.1|57.1|58.07|57.07|13
1695540300000|2023-09-24 07:25:00|58.06|57.06|58.09|57.09|58.1|57.1|58.06|57.06|11
1695540600000|2023-09-24 07:30:00|58.1|57.1|58.08|57.08|58.12|57.12|58.08|57.08|10
1695540900000|2023-09-24 07:35:00|58.11|57.11|58.06|57.06|58.11|57.11|58.05|57.05|5
1695541200000|2023-09-24 07:40:00|58.07|57.07|58.06|57.06|58.07|57.07|58.06|57.06|4
1695541500000|2023-09-24 07:45:00|58.07|57.07|58.07|57.07|58.07|57.07|58.07|57.07|1
1695541800000|2023-09-24 07:50:00|58.08|57.08|58.07|57.07|58.08|57.08|58.07|57.07|2
1695542400000|2023-09-24 08:00:00|58.06|57.06|58.07|57.07|58.09|57.09|58.06|57.06|16
1695542700000|2023-09-24 08:05:00|58.08|57.08|58.07|57.07|58.08|57.08|58.07|57.07|2
1695543000000|2023-09-24 08:10:00|58.08|57.08|58.11|57.11|58.12|57.12|58.07|57.07|10
1695543300000|2023-09-24 08:15:00|58.12|57.12|58.17|57.17|58.17|57.17|58.09|57.09|43
1695543600000|2023-09-24 08:20:00|58.15|57.15|58.16|57.16|58.17|57.17|58.14|57.14|27
1695543900000|2023-09-24 08:25:00|58.17|57.17|58.19|57.19|58.19|57.19|58.15|57.15|93
1695544200000|2023-09-24 08:30:00|58.2|57.2|58.29|57.29|58.29|57.29|58.2|57.2|14
1695544500000|2023-09-24 08:35:00|58.27|57.27|58.28|57.28|58.28|57.28|58.25|57.25|11
1695544800000|2023-09-24 08:40:00|58.27|57.27|58.29|57.29|58.3|57.3|58.27|57.27|26
1695545100000|2023-09-24 08:45:00|58.3|57.3|58.37|57.37|58.37|57.37|58.27|57.27|36
1695545400000|2023-09-24 08:50:00|58.38|57.38|58.36|57.36|58.38|57.38|58.28|57.28|60
1695545700000|2023-09-24 08:55:00|58.37|57.37|58.37|57.37|58.38|57.38|58.37|57.37|5
1695546000000|2023-09-24 09:00:00|58.34|57.34|58.35|57.35|58.35|57.35|58.27|57.27|12
1695546300000|2023-09-24 09:05:00|58.34|57.34|58.34|57.34|58.34|57.34|58.28|57.28|7
1695546600000|2023-09-24 09:10:00|58.37|57.37|58.37|57.37|58.37|57.37|58.34|57.34|3
1695546900000|2023-09-24 09:15:00|58.38|57.38|58.39|57.39|58.42|57.42|58.36|57.36|54
1695547200000|2023-09-24 09:20:00|58.38|57.38|58.37|57.37|58.38|57.38|58.35|57.35|6
1695547500000|2023-09-24 09:25:00|58.35|57.35|58.34|57.34|58.35|57.35|58.33|57.33|4
1695547800000|2023-09-24 09:30:00|58.32|57.32|58.27|57.27|58.32|57.32|58.27|57.27|5
1695548100000|2023-09-24 09:35:00|58.28|57.28|58.28|57.28|58.28|57.28|58.28|57.28|1
1695548400000|2023-09-24 09:40:00|58.27|57.27|58.37|57.37|58.38|57.38|58.27|57.27|41
1695548700000|2023-09-24 09:45:00|58.38|57.38|58.39|57.39|58.39|57.39|58.35|57.35|6
1695549000000|2023-09-24 09:50:00|58.36|57.36|58.37|57.37|58.42|57.42|58.34|57.34|10
1695549300000|2023-09-24 09:55:00|58.34|57.34|58.33|57.33|58.37|57.37|58.33|57.33|3
1695549600000|2023-09-24 10:00:00|58.34|57.34|58.34|57.34|58.35|57.35|58.34|57.34|3
1695549900000|2023-09-24 10:05:00|58.33|57.33|58.33|57.33|58.33|57.33|58.33|57.33|1
1695550200000|2023-09-24 10:10:00|58.32|57.32|58.32|57.32|58.33|57.33|58.32|57.32|49
1695550500000|2023-09-24 10:15:00|58.37|57.37|58.27|57.27|58.37|57.37|58.26|57.26|32
1695550800000|2023-09-24 10:20:00|58.25|57.25|58.27|57.27|58.28|57.28|58.24|57.24|6
1695551100000|2023-09-24 10:25:00|58.25|57.25|58.27|57.27|58.3|57.3|58.25|57.25|10
1695551400000|2023-09-24 10:30:00|58.26|57.26|58.25|57.25|58.27|57.27|58.24|57.24|14
1695551700000|2023-09-24 10:35:00|58.24|57.24|58.23|57.23|58.25|57.25|58.23|57.23|10
1695552000000|2023-09-24 10:40:00|58.24|57.24|58.27|57.27|58.27|57.27|58.23|57.23|8
1695552300000|2023-09-24 10:45:00|58.23|57.23|58.27|57.27|58.27|57.27|58.23|57.23|6
1695552600000|2023-09-24 10:50:00|58.25|57.25|58.28|57.28|58.28|57.28|58.25|57.25|7
1695552900000|2023-09-24 10:55:00|58.26|57.26|58.28|57.28|58.28|57.28|58.26|57.26|2
1695553200000|2023-09-24 11:00:00|58.26|57.26|58.28|57.28|58.28|57.28|58.26|57.26|4
1695553500000|2023-09-24 11:05:00|58.29|57.29|58.28|57.28|58.29|57.29|58.27|57.27|3
1695553800000|2023-09-24 11:10:00|58.35|57.35|58.35|57.35|58.35|57.35|58.35|57.35|1
1695554100000|2023-09-24 11:15:00|58.36|57.36|58.36|57.36|58.36|57.36|58.36|57.36|1
1695554400000|2023-09-24 11:20:00|58.37|57.37|58.46|57.46|58.46|57.46|58.37|57.37|15
1695554700000|2023-09-24 11:25:00|58.45|57.45|58.44|57.44|58.47|57.47|58.44|57.44|66
1695555000000|2023-09-24 11:30:00|58.45|57.45|58.35|57.35|58.45|57.45|58.35|57.35|13
1695555300000|2023-09-24 11:35:00|58.38|57.38|58.38|57.38|58.39|57.39|58.36|57.36|6
1695555600000|2023-09-24 11:40:00|58.36|57.36|58.34|57.34|58.36|57.36|58.34|57.34|3
1695555900000|2023-09-24 11:45:00|58.35|57.35|58.35|57.35|58.38|57.38|58.35|57.35|4
1695556200000|2023-09-24 11:50:00|58.36|57.36|58.49|57.49|58.49|57.49|58.35|57.35|40
1695556500000|2023-09-24 11:55:00|58.5|57.5|58.55|57.55|58.55|57.55|58.47|57.47|21
1695556800000|2023-09-24 12:00:00|58.56|57.56|58.58|57.58|58.65|57.65|58.56|57.56|37
1695557100000|2023-09-24 12:05:00|58.59|57.59|58.62|57.62|58.66|57.66|58.58|57.58|21
1695557400000|2023-09-24 12:10:00|58.61|57.61|58.67|57.67|58.67|57.67|58.59|57.59|48
1695557700000|2023-09-24 12:15:00|58.66|57.66|58.67|57.67|58.68|57.68|58.65|57.65|38
1695558000000|2023-09-24 12:20:00|58.68|57.68|58.65|57.65|58.68|57.68|58.55|57.55|28
1695558300000|2023-09-24 12:25:00|58.64|57.64|58.65|57.65|58.68|57.68|58.64|57.64|61
1695558600000|2023-09-24 12:30:00|58.64|57.64|58.62|57.62|58.66|57.66|58.57|57.57|16
1695558900000|2023-09-24 12:35:00|58.61|57.61|58.63|57.63|58.63|57.63|58.55|57.55|7
1695559200000|2023-09-24 12:40:00|58.64|57.64|58.67|57.67|58.67|57.67|58.57|57.57|22
1695559500000|2023-09-24 12:45:00|58.68|57.68|58.67|57.67|58.68|57.68|58.63|57.63|10
1695559800000|2023-09-24 12:50:00|58.65|57.65|58.68|57.68|58.69|57.69|58.65|57.65|9
1695560100000|2023-09-24 12:55:00|58.67|57.67|58.61|57.61|58.68|57.68|58.57|57.57|37
1695560400000|2023-09-24 13:00:00|58.62|57.62|58.72|57.72|58.78|57.78|58.61|57.61|65
1695560700000|2023-09-24 13:05:00|58.73|57.73|58.8|57.8|58.8|57.8|58.68|57.68|46
1695561000000|2023-09-24 13:10:00|58.81|57.81|58.79|57.79|58.81|57.81|58.76|57.76|27
1695561300000|2023-09-24 13:15:00|58.76|57.76|58.9|57.9|58.9|57.9|58.76|57.76|45
1695561600000|2023-09-24 13:20:00|58.89|57.89|58.75|57.75|58.9|57.9|58.75|57.75|74
1695561900000|2023-09-24 13:25:00|58.74|57.74|58.76|57.76|58.76|57.76|58.68|57.68|14
1695562200000|2023-09-24 13:30:00|58.75|57.75|58.79|57.79|58.8|57.8|58.74|57.74|52
1695562500000|2023-09-24 13:35:00|58.8|57.8|58.78|57.78|58.8|57.8|58.75|57.75|19
1695562800000|2023-09-24 13:40:00|58.77|57.77|58.69|57.69|58.77|57.77|58.68|57.68|14
1695563100000|2023-09-24 13:45:00|58.7|57.7|58.78|57.78|58.78|57.78|58.67|57.67|8
1695563400000|2023-09-24 13:50:00|58.77|57.77|58.88|57.88|58.89|57.89|58.75|57.75|35
1695563700000|2023-09-24 13:55:00|58.87|57.87|58.91|57.91|58.92|57.92|58.84|57.84|33
1695564000000|2023-09-24 14:00:00|58.92|57.92|58.89|57.89|58.92|57.92|58.87|57.87|18
1695564300000|2023-09-24 14:05:00|58.88|57.88|58.9|57.9|58.9|57.9|58.86|57.86|26
1695564600000|2023-09-24 14:10:00|58.87|57.87|59|58|59|58|58.87|57.87|67
1695564900000|2023-09-24 14:15:00|58.99|57.99|59.06|58.06|59.18|58.18|58.99|57.99|102
1695565200000|2023-09-24 14:20:00|59.07|58.07|58.96|57.96|59.07|58.07|58.96|57.96|88
1695565500000|2023-09-24 14:25:00|58.97|57.97|58.87|57.87|58.98|57.98|58.85|57.85|48
1695565800000|2023-09-24 14:30:00|58.88|57.88|58.85|57.85|58.88|57.88|58.78|57.78|36
1695566100000|2023-09-24 14:35:00|58.86|57.86|58.86|57.86|58.88|57.88|58.85|57.85|18
1695566400000|2023-09-24 14:40:00|58.85|57.85|58.8|57.8|58.85|57.85|58.77|57.77|36
1695566700000|2023-09-24 14:45:00|58.79|57.79|58.78|57.78|58.8|57.8|58.77|57.77|42
1695567000000|2023-09-24 14:50:00|58.8|57.8|58.78|57.78|58.8|57.8|58.78|57.78|7
1695567300000|2023-09-24 14:55:00|58.77|57.77|58.82|57.82|58.82|57.82|58.77|57.77|7
1695567600000|2023-09-24 15:00:00|58.78|57.78|58.82|57.82|58.82|57.82|58.78|57.78|4
1695567900000|2023-09-24 15:05:00|58.8|57.8|58.79|57.79|58.8|57.8|58.76|57.76|6
1695568200000|2023-09-24 15:10:00|58.76|57.76|58.72|57.72|58.81|57.81|58.68|57.68|11
1695568500000|2023-09-24 15:15:00|58.71|57.71|58.61|57.61|58.72|57.72|58.57|57.57|31
1695568800000|2023-09-24 15:20:00|58.62|57.62|58.57|57.57|58.62|57.62|58.57|57.57|20
1695569100000|2023-09-24 15:25:00|58.59|57.59|58.58|57.58|58.61|57.61|58.56|57.56|20
1695569400000|2023-09-24 15:30:00|58.57|57.57|58.64|57.64|58.67|57.67|58.57|57.57|20
1695569700000|2023-09-24 15:35:00|58.63|57.63|58.48|57.48|58.64|57.64|58.48|57.48|30
1695570000000|2023-09-24 15:40:00|58.49|57.49|58.66|57.66|58.67|57.67|58.49|57.49|17
1695570300000|2023-09-24 15:45:00|58.67|57.67|58.75|57.75|58.76|57.76|58.66|57.66|17
1695570600000|2023-09-24 15:50:00|58.76|57.76|58.82|57.82|58.83|57.83|58.76|57.76|46
1695570900000|2023-09-24 15:55:00|58.81|57.81|58.81|57.81|58.82|57.82|58.78|57.78|15
1695571200000|2023-09-24 16:00:00|58.82|57.82|58.88|57.88|58.91|57.91|58.77|57.77|52
1695571500000|2023-09-24 16:05:00|58.89|57.89|58.86|57.86|58.89|57.89|58.84|57.84|23
1695571800000|2023-09-24 16:10:00|58.87|57.87|58.89|57.89|58.89|57.89|58.87|57.87|27
1695572100000|2023-09-24 16:15:00|58.9|57.9|58.88|57.88|58.98|57.98|58.88|57.88|48
1695572400000|2023-09-24 16:20:00|58.87|57.87|58.86|57.86|58.87|57.87|58.85|57.85|12
1695572700000|2023-09-24 16:25:00|58.85|57.85|58.85|57.85|58.87|57.87|58.85|57.85|49
1695573000000|2023-09-24 16:30:00|58.84|57.84|58.89|57.89|58.89|57.89|58.77|57.77|19
1695573300000|2023-09-24 16:35:00|58.88|57.88|58.94|57.94|58.97|57.97|58.88|57.88|13
1695573600000|2023-09-24 16:40:00|58.92|57.92|58.88|57.88|58.92|57.92|58.85|57.85|31
1695573900000|2023-09-24 16:45:00|58.91|57.91|58.89|57.89|58.92|57.92|58.88|57.88|56
1695574200000|2023-09-24 16:50:00|58.88|57.88|58.88|57.88|58.89|57.89|58.87|57.87|215
1695574500000|2023-09-24 16:55:00|58.87|57.87|58.77|57.77|58.88|57.88|58.76|57.76|15
1695574800000|2023-09-24 17:00:00|58.76|57.76|58.69|57.69|58.8|57.8|58.68|57.68|19
1695575100000|2023-09-24 17:05:00|58.68|57.68|58.67|57.67|58.69|57.69|58.67|57.67|8
1695575400000|2023-09-24 17:10:00|58.69|57.69|58.68|57.68|58.69|57.69|58.68|57.68|10
1695575700000|2023-09-24 17:15:00|58.69|57.69|58.72|57.72|58.75|57.75|58.68|57.68|8
1695576000000|2023-09-24 17:20:00|58.77|57.77|58.69|57.69|58.8|57.8|58.67|57.67|61
1695576300000|2023-09-24 17:25:00|58.7|57.7|58.57|57.57|58.71|57.71|58.56|57.56|67
1695576600000|2023-09-24 17:30:00|58.58|57.58|58.56|57.56|58.58|57.58|58.55|57.55|7
1695576900000|2023-09-24 17:35:00|58.57|57.57|58.58|57.58|58.58|57.58|58.57|57.57|6
1695577200000|2023-09-24 17:40:00|58.62|57.62|58.68|57.68|58.72|57.72|58.62|57.62|9
1695577500000|2023-09-24 17:45:00|58.69|57.69|58.79|57.79|58.79|57.79|58.68|57.68|69
1695577800000|2023-09-24 17:50:00|58.8|57.8|58.95|57.95|58.95|57.95|58.79|57.79|122
1695578100000|2023-09-24 17:55:00|58.96|57.96|58.87|57.87|58.96|57.96|58.82|57.82|47
1695578400000|2023-09-24 18:00:00|58.88|57.88|58.87|57.87|58.92|57.92|58.81|57.81|75
1695578700000|2023-09-24 18:05:00|58.86|57.86|58.79|57.79|58.92|57.92|58.78|57.78|93
1695579000000|2023-09-24 18:10:00|58.8|57.8|58.81|57.81|58.87|57.87|58.77|57.77|41
1695579300000|2023-09-24 18:15:00|58.82|57.82|58.67|57.67|58.82|57.82|58.67|57.67|67
1695579600000|2023-09-24 18:20:00|58.62|57.62|58.51|57.51|58.62|57.62|58.29|57.29|276
1695579900000|2023-09-24 18:25:00|58.5|57.5|58.52|57.52|58.57|57.57|58.47|57.47|121
1695580200000|2023-09-24 18:30:00|58.51|57.51|58.67|57.67|58.71|57.71|58.47|57.47|154
1695580500000|2023-09-24 18:35:00|58.68|57.68|58.68|57.68|58.68|57.68|58.6|57.6|67
1695580800000|2023-09-24 18:40:00|58.69|57.69|58.68|57.68|58.72|57.72|58.66|57.66|60
1695581100000|2023-09-24 18:45:00|58.69|57.69|58.69|57.69|58.72|57.72|58.66|57.66|39
1695581400000|2023-09-24 18:50:00|58.68|57.68|58.62|57.62|58.7|57.7|58.57|57.57|20
1695581700000|2023-09-24 18:55:00|58.63|57.63|58.67|57.67|58.7|57.7|58.62|57.62|14
1695582000000|2023-09-24 19:00:00|58.63|57.63|58.59|57.59|58.67|57.67|58.58|57.58|35
1695582300000|2023-09-24 19:05:00|58.58|57.58|58.58|57.58|58.59|57.59|58.56|57.56|33
1695582600000|2023-09-24 19:10:00|58.57|57.57|58.5|57.5|58.59|57.59|58.47|57.47|94
1695582900000|2023-09-24 19:15:00|58.51|57.51|58.42|57.42|58.52|57.52|58.39|57.39|72
1695583200000|2023-09-24 19:20:00|58.41|57.41|58.46|57.46|58.48|57.48|58.41|57.41|36
1695583500000|2023-09-24 19:25:00|58.47|57.47|58.29|57.29|58.47|57.47|58.2|57.2|205
1695583800000|2023-09-24 19:30:00|58.28|57.28|58.39|57.39|58.43|57.43|58.27|57.27|118
1695584100000|2023-09-24 19:35:00|58.4|57.4|58.28|57.28|58.4|57.4|58.27|57.27|74
1695584400000|2023-09-24 19:40:00|58.29|57.29|58.3|57.3|58.32|57.32|58.27|57.27|36
1695584700000|2023-09-24 19:45:00|58.27|57.27|58.27|57.27|58.32|57.32|58.18|57.18|45
1695585000000|2023-09-24 19:50:00|58.26|57.26|58.28|57.28|58.28|57.28|58.22|57.22|18
1695585300000|2023-09-24 19:55:00|58.26|57.26|58.17|57.17|58.29|57.29|58.16|57.16|18
1695585600000|2023-09-24 20:00:00|58.16|57.16|58.21|57.21|58.23|57.23|58.14|57.14|108
1695585900000|2023-09-24 20:05:00|58.22|57.22|58.21|57.21|58.29|57.29|58.2|57.2|30
1695586200000|2023-09-24 20:10:00|58.22|57.22|58.06|57.06|58.24|57.24|58.06|57.06|41
1695586500000|2023-09-24 20:15:00|58.07|57.07|58.07|57.07|58.12|57.12|58|57|61
1695586800000|2023-09-24 20:20:00|58.05|57.05|58.07|57.07|58.11|57.11|57.97|56.97|43
1695587100000|2023-09-24 20:25:00|58.08|57.08|58.16|57.16|58.17|57.17|58.08|57.08|31
1695587400000|2023-09-24 20:30:00|58.15|57.15|58.17|57.17|58.23|57.23|58.15|57.15|44
1695587700000|2023-09-24 20:35:00|58.18|57.18|58.28|57.28|58.28|57.28|58.16|57.16|28
1695588000000|2023-09-24 20:40:00|58.27|57.27|58.25|57.25|58.27|57.27|58.23|57.23|31
1695588300000|2023-09-24 20:45:00|58.26|57.26|58.26|57.26|58.27|57.27|58.24|57.24|15
1695588600000|2023-09-24 20:50:00|58.27|57.27|58.32|57.32|58.33|57.33|58.27|57.27|22
1695588900000|2023-09-24 20:55:00|58.31|57.31|58.32|57.32|58.32|57.32|58.28|57.28|56
1695589200000|2023-09-24 21:00:00|58.31|57.31|58.3|57.3|58.32|57.32|58.26|57.26|36
1695589500000|2023-09-24 21:05:00|58.29|57.29|58.28|57.28|58.29|57.29|58.28|57.28|2
1695589800000|2023-09-24 21:10:00|58.21|57.21|58.2|57.2|58.21|57.21|58.19|57.19|8
1695590100000|2023-09-24 21:15:00|58.19|57.19|58.19|57.19|58.2|57.2|58.19|57.19|7
1695590400000|2023-09-24 21:20:00|58.17|57.17|58.18|57.18|58.18|57.18|58.17|57.17|2
1695590700000|2023-09-24 21:25:00|58.17|57.17|58.18|57.18|58.18|57.18|58.17|57.17|2
1695591300000|2023-09-24 21:35:00|58.19|57.19|58.25|57.25|58.26|57.26|58.19|57.19|34
1695591600000|2023-09-24 21:40:00|58.26|57.26|58.25|57.25|58.26|57.26|58.25|57.25|28
1695591900000|2023-09-24 21:45:00|58.26|57.26|58.26|57.26|58.28|57.28|58.26|57.26|27
1695592200000|2023-09-24 21:50:00|58.29|57.29|58.34|57.34|58.34|57.34|58.29|57.29|36
1695592500000|2023-09-24 21:55:00|58.35|57.35|58.34|57.34|58.35|57.35|58.34|57.34|10
1695592800000|2023-09-24 22:00:00|58.33|57.33|58.31|57.31|58.33|57.33|58.31|57.31|4
1695593100000|2023-09-24 22:05:00|58.3|57.3|58.27|57.27|58.3|57.3|58.27|57.27|2
1695594300000|2023-09-24 22:25:00|58.32|57.32|58.32|57.32|58.33|57.33|58.31|57.31|9
1695594600000|2023-09-24 22:30:00|58.31|57.31|58.31|57.31|58.31|57.31|58.31|57.31|1
1695628800000|2023-09-25 08:00:00|57.7|56.7|57.66|56.66|57.7|56.7|57.65|56.65|6
1695629100000|2023-09-25 08:05:00|57.65|56.65|57.67|56.67|57.67|56.67|57.63|56.63|25
1695629400000|2023-09-25 08:10:00|57.66|56.66|57.62|56.62|57.67|56.67|57.62|56.62|34
1695629700000|2023-09-25 08:15:00|57.61|56.61|57.56|56.56|57.61|56.61|57.56|56.56|26
1695630000000|2023-09-25 08:20:00|57.55|56.55|57.6|56.6|57.61|56.61|57.54|56.54|40
1695630300000|2023-09-25 08:25:00|57.59|56.59|57.55|56.55|57.6|56.6|57.55|56.55|18
1695630600000|2023-09-25 08:30:00|57.54|56.54|57.53|56.53|57.55|56.55|57.52|56.52|10
1695630900000|2023-09-25 08:35:00|57.54|56.54|57.45|56.45|57.54|56.54|57.45|56.45|18
1695631200000|2023-09-25 08:40:00|57.43|56.43|57.41|56.41|57.43|56.43|57.39|56.39|15
1695631500000|2023-09-25 08:45:00|57.4|56.4|57.42|56.42|57.42|56.42|57.4|56.4|19
1695631800000|2023-09-25 08:50:00|57.41|56.41|57.53|56.53|57.53|56.53|57.41|56.41|27
1695632100000|2023-09-25 08:55:00|57.52|56.52|57.45|56.45|57.52|56.52|57.43|56.43|25
1695632400000|2023-09-25 09:00:00|57.49|56.49|57.5|56.5|57.51|56.51|57.43|56.43|47
1695632700000|2023-09-25 09:05:00|57.51|56.51|57.46|56.46|57.54|56.54|57.44|56.44|31
1695633000000|2023-09-25 09:10:00|57.47|56.47|57.5|56.5|57.51|56.51|57.44|56.44|19
1695633300000|2023-09-25 09:15:00|57.51|56.51|57.4|56.4|57.51|56.51|57.39|56.39|14
1695633600000|2023-09-25 09:20:00|57.41|56.41|57.34|56.34|57.41|56.41|57.34|56.34|23
1695633900000|2023-09-25 09:25:00|57.37|56.37|57.42|56.42|57.44|56.44|57.37|56.37|19
1695634200000|2023-09-25 09:30:00|57.38|56.38|57.37|56.37|57.38|56.38|57.34|56.34|12
1695634500000|2023-09-25 09:35:00|57.36|56.36|57.34|56.34|57.37|56.37|57.34|56.34|51
1695634800000|2023-09-25 09:40:00|57.35|56.35|57.35|56.35|57.37|56.37|57.33|56.33|39
1695635100000|2023-09-25 09:45:00|57.36|56.36|57.37|56.37|57.41|56.41|57.36|56.36|12
1695635400000|2023-09-25 09:50:00|57.36|56.36|57.33|56.33|57.37|56.37|57.33|56.33|7
1695636000000|2023-09-25 10:00:00|57.34|56.34|57.33|56.33|57.35|56.35|57.33|56.33|24
1695636300000|2023-09-25 10:05:00|57.32|56.32|57.32|56.32|57.32|56.32|57.31|56.31|3
1695636600000|2023-09-25 10:10:00|57.31|56.31|57.33|56.33|57.33|56.33|57.31|56.31|3
1695636900000|2023-09-25 10:15:00|57.35|56.35|57.34|56.34|57.41|56.41|57.33|56.33|15
1695637200000|2023-09-25 10:20:00|57.35|56.35|57.38|56.38|57.41|56.41|57.35|56.35|17
1695637500000|2023-09-25 10:25:00|57.39|56.39|57.42|56.42|57.42|56.42|57.39|56.39|6
1695637800000|2023-09-25 10:30:00|57.41|56.41|57.35|56.35|57.41|56.41|57.35|56.35|5
1695638100000|2023-09-25 10:35:00|57.38|56.38|57.45|56.45|57.45|56.45|57.38|56.38|48
1695638400000|2023-09-25 10:40:00|57.44|56.44|57.42|56.42|57.44|56.44|57.42|56.42|23
1695638700000|2023-09-25 10:45:00|57.43|56.43|57.35|56.35|57.44|56.44|57.34|56.34|12
1695639000000|2023-09-25 10:50:00|57.37|56.37|57.41|56.41|57.41|56.41|57.37|56.37|22
1695639300000|2023-09-25 10:55:00|57.4|56.4|57.36|56.36|57.41|56.41|57.33|56.33|24
1695639600000|2023-09-25 11:00:00|57.35|56.35|57.37|56.37|57.37|56.37|57.35|56.35|9
1695639900000|2023-09-25 11:05:00|57.36|56.36|57.33|56.33|57.37|56.37|57.33|56.33|22
1695640200000|2023-09-25 11:10:00|57.34|56.34|57.04|56.04|57.34|56.34|57.03|56.03|33
1695640500000|2023-09-25 11:15:00|57.05|56.05|56.95|55.95|57.05|56.05|56.94|55.94|66
1695640800000|2023-09-25 11:20:00|56.94|55.94|57.02|56.02|57.02|56.02|56.94|55.94|31
1695641100000|2023-09-25 11:25:00|57.01|56.01|57.02|56.02|57.02|56.02|56.98|55.98|21
1695641400000|2023-09-25 11:30:00|57.01|56.01|57|56|57.05|56.05|56.99|55.99|36
1695641700000|2023-09-25 11:35:00|56.99|55.99|57.07|56.07|57.07|56.07|56.96|55.96|81
1695642000000|2023-09-25 11:40:00|57.06|56.06|57.1|56.1|57.16|56.16|57.06|56.06|40
1695642300000|2023-09-25 11:45:00|57.11|56.11|57.07|56.07|57.13|56.13|57.06|56.06|26
1695642600000|2023-09-25 11:50:00|57.06|56.06|57.08|56.08|57.11|56.11|57.06|56.06|20
1695642900000|2023-09-25 11:55:00|57.09|56.09|57.06|56.06|57.11|56.11|57.06|56.06|19
1695643200000|2023-09-25 12:00:00|57.05|56.05|57.06|56.06|57.1|56.1|57.04|56.04|15
1695643500000|2023-09-25 12:05:00|57.05|56.05|57.01|56.01|57.05|56.05|56.97|55.97|38
1695643800000|2023-09-25 12:10:00|57|56|56.86|55.86|57|56|56.86|55.86|24
1695644100000|2023-09-25 12:15:00|56.87|55.87|56.81|55.81|56.91|55.91|56.77|55.77|45
1695644400000|2023-09-25 12:20:00|56.8|55.8|56.95|55.95|56.95|55.95|56.77|55.77|64
1695644700000|2023-09-25 12:25:00|56.94|55.94|57.14|56.14|57.16|56.16|56.93|55.93|88
1695645000000|2023-09-25 12:30:00|57.13|56.13|57.03|56.03|57.14|56.14|57.03|56.03|39
1695645300000|2023-09-25 12:35:00|57.04|56.04|57.04|56.04|57.05|56.05|57.03|56.03|29
1695645600000|2023-09-25 12:40:00|57.03|56.03|57.1|56.1|57.1|56.1|57.01|56.01|32
1695645900000|2023-09-25 12:45:00|57.09|56.09|57.1|56.1|57.11|56.11|57.04|56.04|30
1695646200000|2023-09-25 12:50:00|57.11|56.11|57.11|56.11|57.11|56.11|57.09|56.09|6
1695646500000|2023-09-25 12:55:00|57.12|56.12|57.12|56.12|57.12|56.12|57.11|56.11|29
1695646800000|2023-09-25 13:00:00|57.1|56.1|57.03|56.03|57.11|56.11|56.99|55.99|40
1695647100000|2023-09-25 13:05:00|57.04|56.04|57.1|56.1|57.11|56.11|57.03|56.03|24
1695647400000|2023-09-25 13:10:00|57.11|56.11|57.12|56.12|57.13|56.13|57.09|56.09|50
1695647700000|2023-09-25 13:15:00|57.13|56.13|57.14|56.14|57.14|56.14|57.12|56.12|50
1695648000000|2023-09-25 13:20:00|57.13|56.13|57.16|56.16|57.18|56.18|57.13|56.13|17
1695648300000|2023-09-25 13:25:00|57.19|56.19|57.21|56.21|57.21|56.21|57.18|56.18|20
1695648600000|2023-09-25 13:30:00|57.2|56.2|57.14|56.14|57.21|56.21|57.14|56.14|20
1695648900000|2023-09-25 13:35:00|57.15|56.15|57.16|56.16|57.21|56.21|57.15|56.15|23
1695649200000|2023-09-25 13:40:00|57.15|56.15|57.15|56.15|57.16|56.16|57.14|56.14|15
1695649500000|2023-09-25 13:45:00|57.14|56.14|57.18|56.18|57.18|56.18|57.14|56.14|25
1695649800000|2023-09-25 13:50:00|57.19|56.19|57.22|56.22|57.22|56.22|57.18|56.18|83
1695650100000|2023-09-25 13:55:00|57.21|56.21|57.22|56.22|57.23|56.23|57.2|56.2|70
1695650400000|2023-09-25 14:00:00|57.23|56.23|57.23|56.23|57.31|56.31|57.21|56.21|61
1695650700000|2023-09-25 14:05:00|57.22|56.22|57.16|56.16|57.24|56.24|57.14|56.14|33
1695651000000|2023-09-25 14:10:00|57.17|56.17|57.15|56.15|57.19|56.19|57.14|56.14|20
1695651300000|2023-09-25 14:15:00|57.14|56.14|57.05|56.05|57.15|56.15|57.05|56.05|16
1695651600000|2023-09-25 14:20:00|57.06|56.06|57.07|56.07|57.07|56.07|57.01|56.01|29
1695651900000|2023-09-25 14:25:00|57.06|56.06|57.03|56.03|57.07|56.07|57.02|56.02|36
1695652200000|2023-09-25 14:30:00|57.02|56.02|57.09|56.09|57.09|56.09|57.02|56.02|39
1695652500000|2023-09-25 14:35:00|57.1|56.1|57.1|56.1|57.11|56.11|57.05|56.05|32
1695652800000|2023-09-25 14:40:00|57.09|56.09|57.1|56.1|57.12|56.12|57.09|56.09|32
1695653100000|2023-09-25 14:45:00|57.11|56.11|57.05|56.05|57.11|56.11|57.05|56.05|23
1695653400000|2023-09-25 14:50:00|57.04|56.04|57.05|56.05|57.06|56.06|57.03|56.03|18
1695653700000|2023-09-25 14:55:00|57.03|56.03|57.04|56.04|57.04|56.04|57.02|56.02|18
1695654000000|2023-09-25 15:00:00|57.03|56.03|57.11|56.11|57.11|56.11|57.03|56.03|21
1695654300000|2023-09-25 15:05:00|57.1|56.1|57.09|56.09|57.11|56.11|57.07|56.07|19
1695654600000|2023-09-25 15:10:00|57.1|56.1|57.08|56.08|57.17|56.17|57.08|56.08|16
1695654900000|2023-09-25 15:15:00|57.09|56.09|57.19|56.19|57.21|56.21|57.09|56.09|29
1695655200000|2023-09-25 15:20:00|57.2|56.2|57.37|56.37|57.47|56.47|57.19|56.19|113
1695655500000|2023-09-25 15:25:00|57.39|56.39|57.36|56.36|57.41|56.41|57.33|56.33|49
1695655800000|2023-09-25 15:30:00|57.37|56.37|57.36|56.36|57.42|56.42|57.32|56.32|56
1695656100000|2023-09-25 15:35:00|57.37|56.37|57.39|56.39|57.41|56.41|57.33|56.33|53
1695656400000|2023-09-25 15:40:00|57.4|56.4|57.43|56.43|57.51|56.51|57.39|56.39|57
1695656700000|2023-09-25 15:45:00|57.44|56.44|57.43|56.43|57.52|56.52|57.38|56.38|54
1695657000000|2023-09-25 15:50:00|57.44|56.44|57.37|56.37|57.48|56.48|57.37|56.37|23
1695657300000|2023-09-25 15:55:00|57.39|56.39|57.44|56.44|57.45|56.45|57.38|56.38|36
1695657600000|2023-09-25 16:00:00|57.45|56.45|57.54|56.54|57.55|56.55|57.44|56.44|153
1695657900000|2023-09-25 16:05:00|57.55|56.55|57.54|56.54|57.56|56.56|57.53|56.53|33
1695658200000|2023-09-25 16:10:00|57.55|56.55|57.63|56.63|57.63|56.63|57.54|56.54|73
1695658500000|2023-09-25 16:15:00|57.64|56.64|57.65|56.65|57.66|56.66|57.57|56.57|33
1695658800000|2023-09-25 16:20:00|57.64|56.64|57.57|56.57|57.65|56.65|57.57|56.57|21
1695659100000|2023-09-25 16:25:00|57.56|56.56|57.59|56.59|57.59|56.59|57.53|56.53|27
1695659400000|2023-09-25 16:30:00|57.6|56.6|57.54|56.54|57.62|56.62|57.54|56.54|19
1695659700000|2023-09-25 16:35:00|57.55|56.55|57.54|56.54|57.55|56.55|57.54|56.54|10
1695660000000|2023-09-25 16:40:00|57.55|56.55|57.56|56.56|57.56|56.56|57.55|56.55|6
1695660300000|2023-09-25 16:45:00|57.55|56.55|57.61|56.61|57.61|56.61|57.55|56.55|26
1695660600000|2023-09-25 16:50:00|57.6|56.6|57.53|56.53|57.6|56.6|57.53|56.53|8
1695660900000|2023-09-25 16:55:00|57.54|56.54|57.52|56.52|57.57|56.57|57.52|56.52|11
1695661200000|2023-09-25 17:00:00|57.53|56.53|57.56|56.56|57.58|56.58|57.53|56.53|8
1695661500000|2023-09-25 17:05:00|57.57|56.57|57.56|56.56|57.58|56.58|57.55|56.55|16
1695661800000|2023-09-25 17:10:00|57.54|56.54|57.57|56.57|57.57|56.57|57.54|56.54|12
1695662100000|2023-09-25 17:15:00|57.58|56.58|57.54|56.54|57.61|56.61|57.54|56.54|26
1695662400000|2023-09-25 17:20:00|57.55|56.55|57.43|56.43|57.55|56.55|57.43|56.43|52
1695662700000|2023-09-25 17:25:00|57.44|56.44|57.47|56.47|57.48|56.48|57.43|56.43|65
1695663000000|2023-09-25 17:30:00|57.45|56.45|57.44|56.44|57.47|56.47|57.44|56.44|17
1695663300000|2023-09-25 17:35:00|57.45|56.45|57.51|56.51|57.52|56.52|57.44|56.44|16
1695663600000|2023-09-25 17:40:00|57.5|56.5|57.54|56.54|57.55|56.55|57.49|56.49|15
1695663900000|2023-09-25 17:45:00|57.55|56.55|57.57|56.57|57.58|56.58|57.54|56.54|20
1695664200000|2023-09-25 17:50:00|57.56|56.56|57.59|56.59|57.6|56.6|57.56|56.56|4
1695664500000|2023-09-25 17:55:00|57.57|56.57|57.57|56.57|57.58|56.58|57.55|56.55|8
1695664800000|2023-09-25 18:00:00|57.58|56.58|57.56|56.56|57.58|56.58|57.55|56.55|4
1695665100000|2023-09-25 18:05:00|57.55|56.55|57.55|56.55|57.56|56.56|57.55|56.55|3
1695665400000|2023-09-25 18:10:00|57.56|56.56|57.54|56.54|57.56|56.56|57.54|56.54|5
1695665700000|2023-09-25 18:15:00|57.53|56.53|57.56|56.56|57.56|56.56|57.53|56.53|8
1695666000000|2023-09-25 18:20:00|57.57|56.57|57.55|56.55|57.57|56.57|57.54|56.54|5
1695666300000|2023-09-25 18:25:00|57.54|56.54|57.55|56.55|57.56|56.56|57.54|56.54|4
1695666600000|2023-09-25 18:30:00|57.56|56.56|57.56|56.56|57.56|56.56|57.55|56.55|7
1695666900000|2023-09-25 18:35:00|57.57|56.57|57.55|56.55|57.58|56.58|57.54|56.54|7
1695667500000|2023-09-25 18:45:00|57.56|56.56|57.57|56.57|57.58|56.58|57.56|56.56|6
1695667800000|2023-09-25 18:50:00|57.56|56.56|57.48|56.48|57.56|56.56|57.47|56.47|6
1695668400000|2023-09-25 19:00:00|57.5|56.5|57.45|56.45|57.51|56.51|57.45|56.45|20
1695668700000|2023-09-25 19:05:00|57.46|56.46|57.41|56.41|57.46|56.46|57.4|56.4|9
1695669300000|2023-09-25 19:15:00|57.42|56.42|57.43|56.43|57.47|56.47|57.42|56.42|14
1695669600000|2023-09-25 19:20:00|57.44|56.44|57.43|56.43|57.46|56.46|57.43|56.43|5
1695669900000|2023-09-25 19:25:00|57.42|56.42|57.41|56.41|57.42|56.42|57.41|56.41|2
1695670200000|2023-09-25 19:30:00|57.4|56.4|57.41|56.41|57.41|56.41|57.4|56.4|2
1695670500000|2023-09-25 19:35:00|57.42|56.42|57.42|56.42|57.42|56.42|57.42|56.42|1
1695670800000|2023-09-25 19:40:00|57.43|56.43|57.41|56.41|57.43|56.43|57.41|56.41|7
1695671100000|2023-09-25 19:45:00|57.42|56.42|57.43|56.43|57.47|56.47|57.42|56.42|17
1695671400000|2023-09-25 19:50:00|57.44|56.44|57.47|56.47|57.47|56.47|57.44|56.44|5
1695671700000|2023-09-25 19:55:00|57.44|56.44|57.44|56.44|57.47|56.47|57.43|56.43|11
1695672000000|2023-09-25 20:00:00|57.43|56.43|57.44|56.44|57.45|56.45|57.43|56.43|10
1695672300000|2023-09-25 20:05:00|57.49|56.49|57.54|56.54|57.54|56.54|57.49|56.49|2
1695672600000|2023-09-25 20:10:00|57.53|56.53|57.54|56.54|57.54|56.54|57.53|56.53|4
1695672900000|2023-09-25 20:15:00|57.53|56.53|57.48|56.48|57.55|56.55|57.48|56.48|16
1695673200000|2023-09-25 20:20:00|57.47|56.47|57.45|56.45|57.47|56.47|57.44|56.44|13
1695673500000|2023-09-25 20:25:00|57.44|56.44|57.43|56.43|57.47|56.47|57.42|56.42|12
1695673800000|2023-09-25 20:30:00|57.42|56.42|57.43|56.43|57.43|56.43|57.42|56.42|2
1695674100000|2023-09-25 20:35:00|57.42|56.42|57.42|56.42|57.43|56.43|57.42|56.42|3
1695674400000|2023-09-25 20:40:00|57.43|56.43|57.43|56.43|57.45|56.45|57.42|56.42|9
1695674700000|2023-09-25 20:45:00|57.42|56.42|57.42|56.42|57.43|56.43|57.42|56.42|3
1695675000000|2023-09-25 20:50:00|57.43|56.43|57.4|56.4|57.43|56.43|57.4|56.4|6
1695675300000|2023-09-25 20:55:00|57.37|56.37|57.35|56.35|57.37|56.37|57.35|56.35|3
1695675600000|2023-09-25 21:00:00|57.34|56.34|57.35|56.35|57.35|56.35|57.33|56.33|44
1695675900000|2023-09-25 21:05:00|57.34|56.34|57.33|56.33|57.35|56.35|57.32|56.32|38
1695676200000|2023-09-25 21:10:00|57.32|56.32|57.33|56.33|57.33|56.33|57.32|56.32|4
1695676500000|2023-09-25 21:15:00|57.34|56.34|57.25|56.25|57.35|56.35|57.25|56.25|32
1695676800000|2023-09-25 21:20:00|57.26|56.26|57.25|56.25|57.26|56.26|57.25|56.25|8
1695677100000|2023-09-25 21:25:00|57.26|56.26|57.34|56.34|57.35|56.35|57.25|56.25|14
1695677400000|2023-09-25 21:30:00|57.35|56.35|57.35|56.35|57.35|56.35|57.34|56.34|115
1695677700000|2023-09-25 21:35:00|57.34|56.34|57.34|56.34|57.34|56.34|57.33|56.33|5
1695678000000|2023-09-25 21:40:00|57.33|56.33|57.26|56.26|57.34|56.34|57.26|56.26|13
1695678300000|2023-09-25 21:45:00|57.27|56.27|57.28|56.28|57.28|56.28|57.27|56.27|10
1695678600000|2023-09-25 21:50:00|57.27|56.27|57.27|56.27|57.28|56.28|57.27|56.27|11
1695678900000|2023-09-25 21:55:00|57.28|56.28|57.31|56.31|57.32|56.32|57.27|56.27|8
1695679200000|2023-09-25 22:00:00|57.3|56.3|57.3|56.3|57.3|56.3|57.3|56.3|1
1695679800000|2023-09-25 22:10:00|57.31|56.31|57.32|56.32|57.32|56.32|57.31|56.31|2
1695680100000|2023-09-25 22:15:00|57.33|56.33|57.39|56.39|57.4|56.4|57.32|56.32|9
1695680400000|2023-09-25 22:20:00|57.38|56.38|57.34|56.34|57.44|56.44|57.34|56.34|22
1695680700000|2023-09-25 22:25:00|57.35|56.35|57.37|56.37|57.41|56.41|57.35|56.35|13
1695681000000|2023-09-25 22:30:00|57.36|56.36|57.33|56.33|57.36|56.36|57.32|56.32|3
1695681300000|2023-09-25 22:35:00|57.34|56.34|57.34|56.34|57.34|56.34|57.34|56.34|1
1695681600000|2023-09-25 22:40:00|57.4|56.4|57.42|56.42|57.42|56.42|57.4|56.4|5
1695681900000|2023-09-25 22:45:00|57.41|56.41|57.46|56.46|57.46|56.46|57.41|56.41|5
1695682200000|2023-09-25 22:50:00|57.45|56.45|57.45|56.45|57.45|56.45|57.44|56.44|3
1695682500000|2023-09-25 22:55:00|57.44|56.44|57.42|56.42|57.44|56.44|57.42|56.42|3
1695682800000|2023-09-25 23:00:00|57.41|56.41|57.45|56.45|57.45|56.45|57.4|56.4|11
1695683100000|2023-09-25 23:05:00|57.44|56.44|57.45|56.45|57.45|56.45|57.44|56.44|2
1695683400000|2023-09-25 23:10:00|57.44|56.44|57.44|56.44|57.45|56.45|57.44|56.44|3
1695683700000|2023-09-25 23:15:00|57.43|56.43|57.41|56.41|57.43|56.43|57.39|56.39|6
1695684300000|2023-09-25 23:25:00|57.42|56.42|57.42|56.42|57.42|56.42|57.42|56.42|1
1695684600000|2023-09-25 23:30:00|57.44|56.44|57.45|56.45|57.45|56.45|57.44|56.44|2
1695684900000|2023-09-25 23:35:00|57.44|56.44|57.44|56.44|57.44|56.44|57.44|56.44|1
1695685200000|2023-09-25 23:40:00|57.45|56.45|57.44|56.44|57.46|56.46|57.44|56.44|4
1695685500000|2023-09-25 23:45:00|57.43|56.43|57.41|56.41|57.44|56.44|57.36|56.36|12
1695685800000|2023-09-25 23:50:00|57.4|56.4|57.41|56.41|57.42|56.42|57.4|56.4|6
1695686100000|2023-09-25 23:55:00|57.42|56.42|57.41|56.41|57.42|56.42|57.41|56.41|2
1695686400000|2023-09-26 00:00:00|57.42|56.42|57.37|56.37|57.47|56.47|57.34|56.34|15
1695686700000|2023-09-26 00:05:00|57.38|56.38|57.4|56.4|57.41|56.41|57.38|56.38|20
1695687000000|2023-09-26 00:10:00|57.39|56.39|57.37|56.37|57.41|56.41|57.37|56.37|11
1695687300000|2023-09-26 00:15:00|57.38|56.38|57.37|56.37|57.4|56.4|57.37|56.37|11
1695687600000|2023-09-26 00:20:00|57.36|56.36|57.37|56.37|57.37|56.37|57.34|56.34|7
1695687900000|2023-09-26 00:25:00|57.38|56.38|57.37|56.37|57.38|56.38|57.37|56.37|4
1695688200000|2023-09-26 00:30:00|57.36|56.36|57.37|56.37|57.37|56.37|57.32|56.32|16
1695688500000|2023-09-26 00:35:00|57.38|56.38|57.38|56.38|57.41|56.41|57.37|56.37|10
1695688800000|2023-09-26 00:40:00|57.37|56.37|57.37|56.37|57.37|56.37|57.36|56.36|3
1695689100000|2023-09-26 00:45:00|57.38|56.38|57.37|56.37|57.4|56.4|57.35|56.35|12
1695689400000|2023-09-26 00:50:00|57.34|56.34|57.34|56.34|57.38|56.38|57.34|56.34|6
1695689700000|2023-09-26 00:55:00|57.33|56.33|57.33|56.33|57.34|56.34|57.33|56.33|3
1695690000000|2023-09-26 01:00:00|57.31|56.31|57.31|56.31|57.31|56.31|57.29|56.29|9
1695690300000|2023-09-26 01:05:00|57.33|56.33|57.31|56.31|57.34|56.34|57.29|56.29|8
1695690600000|2023-09-26 01:10:00|57.32|56.32|57.37|56.37|57.38|56.38|57.32|56.32|10
1695690900000|2023-09-26 01:15:00|57.34|56.34|57.3|56.3|57.34|56.34|57.29|56.29|4
1695691200000|2023-09-26 01:20:00|57.29|56.29|57.33|56.33|57.35|56.35|57.29|56.29|34
1695691500000|2023-09-26 01:25:00|57.31|56.31|57.31|56.31|57.31|56.31|57.29|56.29|8
1695691800000|2023-09-26 01:30:00|57.3|56.3|57.23|56.23|57.3|56.3|57.23|56.23|4
1695692100000|2023-09-26 01:35:00|57.22|56.22|57.22|56.22|57.23|56.23|57.19|56.19|10
1695692400000|2023-09-26 01:40:00|57.21|56.21|57.24|56.24|57.24|56.24|57.21|56.21|4
1695692700000|2023-09-26 01:45:00|57.27|56.27|57.28|56.28|57.31|56.31|57.27|56.27|11
1695693000000|2023-09-26 01:50:00|57.29|56.29|57.41|56.41|57.41|56.41|57.29|56.29|20
1695693300000|2023-09-26 01:55:00|57.4|56.4|57.41|56.41|57.41|56.41|57.39|56.39|4
1695693600000|2023-09-26 02:00:00|57.4|56.4|57.49|56.49|57.49|56.49|57.39|56.39|23
1695693900000|2023-09-26 02:05:00|57.48|56.48|57.47|56.47|57.48|56.48|57.44|56.44|8
1695694200000|2023-09-26 02:10:00|57.5|56.5|57.71|56.71|57.82|56.82|57.5|56.5|56
1695694500000|2023-09-26 02:15:00|57.72|56.72|57.59|56.59|57.72|56.72|57.59|56.59|38
1695694800000|2023-09-26 02:20:00|57.6|56.6|57.56|56.56|57.6|56.6|57.54|56.54|31
1695695100000|2023-09-26 02:25:00|57.57|56.57|57.65|56.65|57.65|56.65|57.57|56.57|50
1695695400000|2023-09-26 02:30:00|57.64|56.64|57.54|56.54|57.64|56.64|57.53|56.53|18
1695695700000|2023-09-26 02:35:00|57.55|56.55|57.6|56.6|57.62|56.62|57.54|56.54|14
1695696000000|2023-09-26 02:40:00|57.59|56.59|57.59|56.59|57.6|56.6|57.59|56.59|3
1695696300000|2023-09-26 02:45:00|57.6|56.6|57.69|56.69|57.69|56.69|57.59|56.59|16
1695696600000|2023-09-26 02:50:00|57.68|56.68|57.67|56.67|57.71|56.71|57.67|56.67|11
1695696900000|2023-09-26 02:55:00|57.68|56.68|57.69|56.69|57.71|56.71|57.68|56.68|10
1695697200000|2023-09-26 03:00:00|57.68|56.68|57.69|56.69|57.69|56.69|57.68|56.68|14
1695697500000|2023-09-26 03:05:00|57.71|56.71|57.69|56.69|57.76|56.76|57.69|56.69|17
1695697800000|2023-09-26 03:10:00|57.68|56.68|57.67|56.67|57.69|56.69|57.67|56.67|10
1695698100000|2023-09-26 03:15:00|57.68|56.68|57.67|56.67|57.69|56.69|57.66|56.66|12
1695698400000|2023-09-26 03:20:00|57.66|56.66|57.68|56.68|57.68|56.68|57.64|56.64|10
1695698700000|2023-09-26 03:25:00|57.67|56.67|57.68|56.68|57.68|56.68|57.66|56.66|6
1695699000000|2023-09-26 03:30:00|57.69|56.69|57.68|56.68|57.71|56.71|57.68|56.68|6
1695699300000|2023-09-26 03:35:00|57.69|56.69|57.68|56.68|57.69|56.69|57.67|56.67|8
1695699600000|2023-09-26 03:40:00|57.67|56.67|57.66|56.66|57.68|56.68|57.63|56.63|13
1695699900000|2023-09-26 03:45:00|57.65|56.65|57.65|56.65|57.66|56.66|57.61|56.61|15
1695700200000|2023-09-26 03:50:00|57.66|56.66|57.66|56.66|57.67|56.67|57.66|56.66|5
1695700500000|2023-09-26 03:55:00|57.63|56.63|57.61|56.61|57.63|56.63|57.61|56.61|2
1695700800000|2023-09-26 04:00:00|57.6|56.6|57.57|56.57|57.6|56.6|57.56|56.56|4
1695701400000|2023-09-26 04:10:00|57.56|56.56|57.56|56.56|57.57|56.57|57.56|56.56|3
1695701700000|2023-09-26 04:15:00|57.55|56.55|57.55|56.55|57.55|56.55|57.53|56.53|7
1695702000000|2023-09-26 04:20:00|57.56|56.56|57.55|56.55|57.56|56.56|57.55|56.55|2
1695702300000|2023-09-26 04:25:00|57.53|56.53|57.53|56.53|57.53|56.53|57.53|56.53|1
1695702600000|2023-09-26 04:30:00|57.51|56.51|57.49|56.49|57.51|56.51|57.49|56.49|5
1695702900000|2023-09-26 04:35:00|57.51|56.51|57.49|56.49|57.52|56.52|57.49|56.49|7
1695703500000|2023-09-26 04:45:00|57.53|56.53|57.54|56.54|57.56|56.56|57.53|56.53|13
1695703800000|2023-09-26 04:50:00|57.56|56.56|57.57|56.57|57.57|56.57|57.56|56.56|4
1695704100000|2023-09-26 04:55:00|57.58|56.58|57.59|56.59|57.59|56.59|57.58|56.58|2
1695704400000|2023-09-26 05:00:00|57.58|56.58|57.57|56.57|57.58|56.58|57.56|56.56|4
1695704700000|2023-09-26 05:05:00|57.56|56.56|57.57|56.57|57.57|56.57|57.56|56.56|2
1695705000000|2023-09-26 05:10:00|57.56|56.56|57.56|56.56|57.56|56.56|57.56|56.56|1
1695705300000|2023-09-26 05:15:00|57.53|56.53|57.49|56.49|57.53|56.53|57.49|56.49|5
1695705600000|2023-09-26 05:20:00|57.51|56.51|57.51|56.51|57.52|56.52|57.51|56.51|3
1695705900000|2023-09-26 05:25:00|57.53|56.53|57.53|56.53|57.54|56.54|57.52|56.52|5
1695706200000|2023-09-26 05:30:00|57.52|56.52|57.51|56.51|57.53|56.53|57.51|56.51|8
1695706500000|2023-09-26 05:35:00|57.52|56.52|57.49|56.49|57.52|56.52|57.49|56.49|6
1695706800000|2023-09-26 05:40:00|57.48|56.48|57.55|56.55|57.56|56.56|57.48|56.48|8
1695707100000|2023-09-26 05:45:00|57.53|56.53|57.49|56.49|57.53|56.53|57.49|56.49|2
1695707400000|2023-09-26 05:50:00|57.48|56.48|57.48|56.48|57.48|56.48|57.47|56.47|3
1695708000000|2023-09-26 06:00:00|57.47|56.47|57.48|56.48|57.48|56.48|57.47|56.47|4
1695708300000|2023-09-26 06:05:00|57.47|56.47|57.47|56.47|57.48|56.48|57.47|56.47|3
1695708600000|2023-09-26 06:10:00|57.48|56.48|57.46|56.46|57.48|56.48|57.46|56.46|5
1695708900000|2023-09-26 06:15:00|57.47|56.47|57.44|56.44|57.47|56.47|57.44|56.44|3
1695709200000|2023-09-26 06:20:00|57.43|56.43|57.39|56.39|57.43|56.43|57.39|56.39|8
1695709500000|2023-09-26 06:25:00|57.38|56.38|57.36|56.36|57.38|56.38|57.36|56.36|3
1695709800000|2023-09-26 06:30:00|57.37|56.37|57.36|56.36|57.38|56.38|57.35|56.35|8
1695710100000|2023-09-26 06:35:00|57.35|56.35|57.33|56.33|57.37|56.37|57.33|56.33|10
1695710400000|2023-09-26 06:40:00|57.34|56.34|57.37|56.37|57.38|56.38|57.33|56.33|18
1695710700000|2023-09-26 06:45:00|57.38|56.38|57.37|56.37|57.38|56.38|57.37|56.37|6
1695711000000|2023-09-26 06:50:00|57.36|56.36|57.32|56.32|57.37|56.37|57.29|56.29|14
1695711300000|2023-09-26 06:55:00|57.33|56.33|57.37|56.37|57.37|56.37|57.32|56.32|13
1695711600000|2023-09-26 07:00:00|57.36|56.36|57.28|56.28|57.37|56.37|57.28|56.28|20
1695711900000|2023-09-26 07:05:00|57.29|56.29|57.29|56.29|57.29|56.29|57.29|56.29|1
1695712200000|2023-09-26 07:10:00|57.28|56.28|57.27|56.27|57.28|56.28|57.27|56.27|2
1695712500000|2023-09-26 07:15:00|57.26|56.26|57.26|56.26|57.26|56.26|57.25|56.25|5
1695712800000|2023-09-26 07:20:00|57.25|56.25|57.27|56.27|57.27|56.27|57.25|56.25|3
1695713100000|2023-09-26 07:25:00|57.28|56.28|57.27|56.27|57.28|56.28|57.27|56.27|2
1695713400000|2023-09-26 07:30:00|57.26|56.26|57.26|56.26|57.27|56.27|57.25|56.25|5
1695713700000|2023-09-26 07:35:00|57.25|56.25|57.24|56.24|57.25|56.25|57.24|56.24|6
1695714000000|2023-09-26 07:40:00|57.22|56.22|57.18|56.18|57.22|56.22|57.18|56.18|3
1695714300000|2023-09-26 07:45:00|57.17|56.17|57.17|56.17|57.17|56.17|57.17|56.17|1
1695714600000|2023-09-26 07:50:00|57.18|56.18|57.27|56.27|57.28|56.28|57.18|56.18|7
1695714900000|2023-09-26 07:55:00|57.26|56.26|57.23|56.23|57.27|56.27|57.23|56.23|6
1695715200000|2023-09-26 08:00:00|57.22|56.22|57.21|56.21|57.22|56.22|57.2|56.2|89
1695715500000|2023-09-26 08:05:00|57.2|56.2|57.21|56.21|57.21|56.21|57.2|56.2|4
1695715800000|2023-09-26 08:10:00|57.18|56.18|57.18|56.18|57.18|56.18|57.18|56.18|1
1695716400000|2023-09-26 08:20:00|57.19|56.19|57.21|56.21|57.22|56.22|57.19|56.19|7
1695716700000|2023-09-26 08:25:00|57.2|56.2|57.19|56.19|57.21|56.21|57.19|56.19|3
1695717000000|2023-09-26 08:30:00|57.18|56.18|57.18|56.18|57.18|56.18|57.17|56.17|9
1695717300000|2023-09-26 08:35:00|57.2|56.2|57.21|56.21|57.22|56.22|57.2|56.2|4
1695717600000|2023-09-26 08:40:00|57.2|56.2|57.17|56.17|57.2|56.2|57.16|56.16|6
1695717900000|2023-09-26 08:45:00|57.19|56.19|57.18|56.18|57.19|56.19|57.18|56.18|4
1695718200000|2023-09-26 08:50:00|57.17|56.17|57.15|56.15|57.17|56.17|57.15|56.15|5
1695718500000|2023-09-26 08:55:00|57.14|56.14|57.14|56.14|57.14|56.14|57.14|56.14|1
1695718800000|2023-09-26 09:00:00|57.12|56.12|57.06|56.06|57.16|56.16|57.05|56.05|23
1695719100000|2023-09-26 09:05:00|57.05|56.05|56.94|55.94|57.05|56.05|56.94|55.94|10
1695719400000|2023-09-26 09:10:00|56.95|55.95|56.88|55.88|56.95|55.95|56.86|55.86|24
1695719700000|2023-09-26 09:15:00|56.89|55.89|56.48|55.48|56.9|55.9|56.47|55.47|107
1695720000000|2023-09-26 09:20:00|56.47|55.47|56.72|55.72|56.72|55.72|56.45|55.45|112
1695720300000|2023-09-26 09:25:00|56.74|55.74|56.76|55.76|56.76|55.76|56.72|55.72|20
1695720600000|2023-09-26 09:30:00|56.75|55.75|56.81|55.81|56.84|55.84|56.74|55.74|12
1695720900000|2023-09-26 09:35:00|56.83|55.83|56.81|55.81|56.88|55.88|56.8|55.8|35
1695721200000|2023-09-26 09:40:00|56.82|55.82|56.87|55.87|56.91|55.91|56.81|55.81|23
1695721500000|2023-09-26 09:45:00|56.86|55.86|56.88|55.88|56.95|55.95|56.86|55.86|69
1695721800000|2023-09-26 09:50:00|56.87|55.87|56.82|55.82|56.87|55.87|56.82|55.82|42
1695722100000|2023-09-26 09:55:00|56.83|55.83|56.83|55.83|56.87|55.87|56.82|55.82|19
1695722400000|2023-09-26 10:00:00|56.84|55.84|56.83|55.83|56.84|55.84|56.81|55.81|16
1695722700000|2023-09-26 10:05:00|56.82|55.82|56.81|55.81|56.82|55.82|56.8|55.8|9
1695723000000|2023-09-26 10:10:00|56.82|55.82|56.77|55.77|56.82|55.82|56.75|55.75|9
1695723300000|2023-09-26 10:15:00|56.78|55.78|56.7|55.7|56.78|55.78|56.7|55.7|13
1695723600000|2023-09-26 10:20:00|56.69|55.69|56.66|55.66|56.69|55.69|56.66|55.66|14
1695723900000|2023-09-26 10:25:00|56.67|55.67|56.66|55.66|56.67|55.67|56.66|55.66|2
1695724200000|2023-09-26 10:30:00|56.65|55.65|56.63|55.63|56.67|55.67|56.63|55.63|8
1695724500000|2023-09-26 10:35:00|56.64|55.64|56.66|55.66|56.67|55.67|56.64|55.64|10
1695724800000|2023-09-26 10:40:00|56.69|55.69|56.67|55.67|56.71|55.71|56.66|55.66|12
1695725100000|2023-09-26 10:45:00|56.66|55.66|56.67|55.67|56.67|55.67|56.66|55.66|4
1695725400000|2023-09-26 10:50:00|56.66|55.66|56.66|55.66|56.67|55.67|56.66|55.66|3
1695726000000|2023-09-26 11:00:00|56.65|55.65|56.61|55.61|56.65|55.65|56.58|55.58|7
1695726300000|2023-09-26 11:05:00|56.6|55.6|56.58|55.58|56.61|55.61|56.58|55.58|6
1695726600000|2023-09-26 11:10:00|56.57|55.57|56.59|55.59|56.6|55.6|56.57|55.57|41
1695726900000|2023-09-26 11:15:00|56.6|55.6|56.71|55.71|56.71|55.71|56.59|55.59|30
1695727500000|2023-09-26 11:25:00|56.72|55.72|56.72|55.72|56.72|55.72|56.71|55.71|3
1695727800000|2023-09-26 11:30:00|56.74|55.74|56.81|55.81|56.82|55.82|56.74|55.74|6
1695728100000|2023-09-26 11:35:00|56.82|55.82|56.85|55.85|56.87|55.87|56.81|55.81|41
1695728400000|2023-09-26 11:40:00|56.86|55.86|56.85|55.85|56.87|55.87|56.84|55.84|10
1695729300000|2023-09-26 11:55:00|56.86|55.86|56.92|55.92|56.92|55.92|56.86|55.86|3
1695729600000|2023-09-26 12:00:00|56.93|55.93|56.84|55.84|56.93|55.93|56.83|55.83|11
1695729900000|2023-09-26 12:05:00|56.86|55.86|56.93|55.93|56.94|55.94|56.85|55.85|22
1695730200000|2023-09-26 12:10:00|56.92|55.92|56.83|55.83|56.92|55.92|56.83|55.83|7
1695730500000|2023-09-26 12:15:00|56.84|55.84|56.91|55.91|56.92|55.92|56.84|55.84|10
1695730800000|2023-09-26 12:20:00|56.89|55.89|56.84|55.84|56.9|55.9|56.83|55.83|9
1695731100000|2023-09-26 12:25:00|56.85|55.85|56.85|55.85|56.85|55.85|56.84|55.84|3
1695731400000|2023-09-26 12:30:00|56.84|55.84|56.84|55.84|56.91|55.91|56.84|55.84|11
1695731700000|2023-09-26 12:35:00|56.82|55.82|56.78|55.78|56.82|55.82|56.76|55.76|19
1695732000000|2023-09-26 12:40:00|56.79|55.79|56.82|55.82|56.82|55.82|56.79|55.79|4
1695732300000|2023-09-26 12:45:00|56.81|55.81|56.77|55.77|56.81|55.81|56.74|55.74|13
1695732600000|2023-09-26 12:50:00|56.78|55.78|56.77|55.77|56.78|55.78|56.77|55.77|4
1695732900000|2023-09-26 12:55:00|56.76|55.76|56.73|55.73|56.76|55.76|56.72|55.72|5
1695733200000|2023-09-26 13:00:00|56.72|55.72|56.73|55.73|56.73|55.73|56.71|55.71|58
1695733500000|2023-09-26 13:05:00|56.74|55.74|56.72|55.72|56.77|55.77|56.72|55.72|166
1695733800000|2023-09-26 13:10:00|56.73|55.73|56.72|55.72|56.73|55.73|56.72|55.72|2
1695734100000|2023-09-26 13:15:00|56.7|55.7|56.71|55.71|56.72|55.72|56.66|55.66|56
1695734400000|2023-09-26 13:20:00|56.72|55.72|56.7|55.7|56.73|55.73|56.7|55.7|7
1695734700000|2023-09-26 13:25:00|56.71|55.71|56.69|55.69|56.71|55.71|56.69|55.69|25
1695735000000|2023-09-26 13:30:00|56.7|55.7|56.7|55.7|56.71|55.71|56.59|55.59|71
1695735300000|2023-09-26 13:35:00|56.71|55.71|56.77|55.77|56.77|55.77|56.69|55.69|49
1695735900000|2023-09-26 13:45:00|56.76|55.76|56.73|55.73|56.81|55.81|56.73|55.73|79
1695736200000|2023-09-26 13:50:00|56.72|55.72|56.7|55.7|56.73|55.73|56.67|55.67|55
1695736500000|2023-09-26 13:55:00|56.71|55.71|56.66|55.66|56.71|55.71|56.55|55.55|64
1695736800000|2023-09-26 14:00:00|56.65|55.65|56.66|55.66|56.68|55.68|56.63|55.63|82
1695737100000|2023-09-26 14:05:00|56.65|55.65|56.64|55.64|56.7|55.7|56.64|55.64|28
1695737400000|2023-09-26 14:10:00|56.63|55.63|56.64|55.64|56.64|55.64|56.63|55.63|14
1695737700000|2023-09-26 14:15:00|56.63|55.63|56.51|55.51|56.64|55.64|56.49|55.49|51
1695738000000|2023-09-26 14:20:00|56.5|55.5|56.57|55.57|56.58|55.58|56.5|55.5|46
1695738300000|2023-09-26 14:25:00|56.58|55.58|56.59|55.59|56.61|55.61|56.57|55.57|43
1695738600000|2023-09-26 14:30:00|56.6|55.6|56.57|55.57|56.61|55.61|56.57|55.57|9
1695738900000|2023-09-26 14:35:00|56.56|55.56|56.56|55.56|56.57|55.57|56.56|55.56|7
1695739200000|2023-09-26 14:40:00|56.57|55.57|56.57|55.57|56.57|55.57|56.56|55.56|7
1695739500000|2023-09-26 14:45:00|56.6|55.6|56.65|55.65|56.65|55.65|56.57|55.57|92
1695739800000|2023-09-26 14:50:00|56.64|55.64|56.64|55.64|56.65|55.65|56.63|55.63|317
1695740100000|2023-09-26 14:55:00|56.65|55.65|56.67|55.67|56.67|55.67|56.63|55.63|157
1695740400000|2023-09-26 15:00:00|56.71|55.71|56.65|55.65|56.72|55.72|56.64|55.64|83
1695740700000|2023-09-26 15:05:00|56.66|55.66|56.65|55.65|56.66|55.66|56.63|55.63|252
1695741000000|2023-09-26 15:10:00|56.64|55.64|56.66|55.66|56.66|55.66|56.64|55.64|5
1695741300000|2023-09-26 15:15:00|56.65|55.65|56.73|55.73|56.74|55.74|56.64|55.64|80
1695741600000|2023-09-26 15:20:00|56.7|55.7|56.67|55.67|56.7|55.7|56.65|55.65|14
1695741900000|2023-09-26 15:25:00|56.68|55.68|56.54|55.54|56.68|55.68|56.54|55.54|31
1695742200000|2023-09-26 15:30:00|56.55|55.55|56.57|55.57|56.59|55.59|56.53|55.53|42
1695742500000|2023-09-26 15:35:00|56.58|55.58|56.58|55.58|56.58|55.58|56.56|55.56|9
1695742800000|2023-09-26 15:40:00|56.57|55.57|56.57|55.57|56.58|55.58|56.55|55.55|13
1695743100000|2023-09-26 15:45:00|56.58|55.58|56.55|55.55|56.58|55.58|56.52|55.52|20
1695743400000|2023-09-26 15:50:00|56.54|55.54|56.61|55.61|56.61|55.61|56.53|55.53|10
1695743700000|2023-09-26 15:55:00|56.62|55.62|56.6|55.6|56.62|55.62|56.59|55.59|18
1695744000000|2023-09-26 16:00:00|56.59|55.59|56.61|55.61|56.61|55.61|56.55|55.55|31
1695744300000|2023-09-26 16:05:00|56.62|55.62|56.62|55.62|56.62|55.62|56.61|55.61|11
1695744600000|2023-09-26 16:10:00|56.64|55.64|56.63|55.63|56.64|55.64|56.63|55.63|2
1695744900000|2023-09-26 16:15:00|56.67|55.67|56.68|55.68|56.7|55.7|56.66|55.66|7
1695745200000|2023-09-26 16:20:00|56.69|55.69|56.71|55.71|56.71|55.71|56.66|55.66|33
1695745500000|2023-09-26 16:25:00|56.7|55.7|56.72|55.72|56.72|55.72|56.7|55.7|21
1695745800000|2023-09-26 16:30:00|56.71|55.71|56.83|55.83|56.83|55.83|56.7|55.7|12
1695746100000|2023-09-26 16:35:00|56.82|55.82|56.83|55.83|56.83|55.83|56.81|55.81|50
1695746400000|2023-09-26 16:40:00|56.84|55.84|56.85|55.85|56.87|55.87|56.84|55.84|5
1695746700000|2023-09-26 16:45:00|56.84|55.84|56.84|55.84|56.85|55.85|56.84|55.84|37
1695747000000|2023-09-26 16:50:00|56.85|55.85|56.84|55.84|56.86|55.86|56.84|55.84|26
1695747300000|2023-09-26 16:55:00|56.83|55.83|56.76|55.76|56.84|55.84|56.75|55.75|20
1695747600000|2023-09-26 17:00:00|56.77|55.77|56.84|55.84|56.85|55.85|56.77|55.77|14
1695747900000|2023-09-26 17:05:00|56.83|55.83|56.82|55.82|56.83|55.83|56.79|55.79|13
1695748200000|2023-09-26 17:10:00|56.81|55.81|56.78|55.78|56.82|55.82|56.78|55.78|5
1695748500000|2023-09-26 17:15:00|56.76|55.76|56.74|55.74|56.76|55.76|56.74|55.74|7
1695748800000|2023-09-26 17:20:00|56.75|55.75|56.74|55.74|56.75|55.75|56.74|55.74|6
1695749100000|2023-09-26 17:25:00|56.73|55.73|56.72|55.72|56.74|55.74|56.72|55.72|8
1695749400000|2023-09-26 17:30:00|56.74|55.74|56.74|55.74|56.77|55.77|56.73|55.73|27
1695749700000|2023-09-26 17:35:00|56.75|55.75|56.73|55.73|56.75|55.75|56.73|55.73|3
1695750000000|2023-09-26 17:40:00|56.72|55.72|56.65|55.65|56.72|55.72|56.65|55.65|9
1695750300000|2023-09-26 17:45:00|56.62|55.62|56.63|55.63|56.67|55.67|56.58|55.58|26
1695750600000|2023-09-26 17:50:00|56.64|55.64|56.71|55.71|56.71|55.71|56.63|55.63|34
1695750900000|2023-09-26 17:55:00|56.72|55.72|56.69|55.69|56.72|55.72|56.69|55.69|8
1695751200000|2023-09-26 18:00:00|56.72|55.72|56.71|55.71|56.72|55.72|56.7|55.7|12
1695751500000|2023-09-26 18:05:00|56.72|55.72|56.69|55.69|56.75|55.75|56.69|55.69|10
1695751800000|2023-09-26 18:10:00|56.68|55.68|56.64|55.64|56.68|55.68|56.64|55.64|4
1695752100000|2023-09-26 18:15:00|56.63|55.63|56.64|55.64|56.67|55.67|56.63|55.63|6
1695752400000|2023-09-26 18:20:00|56.66|55.66|56.67|55.67|56.67|55.67|56.64|55.64|6
1695752700000|2023-09-26 18:25:00|56.65|55.65|56.62|55.62|56.66|55.66|56.62|55.62|6
1695753000000|2023-09-26 18:30:00|56.61|55.61|56.6|55.6|56.62|55.62|56.6|55.6|84
1695753600000|2023-09-26 18:40:00|56.57|55.57|56.56|55.56|56.57|55.57|56.56|55.56|2
1695753900000|2023-09-26 18:45:00|56.57|55.57|56.53|55.53|56.58|55.58|56.53|55.53|12
1695754200000|2023-09-26 18:50:00|56.52|55.52|56.48|55.48|56.53|55.53|56.48|55.48|4
1695754800000|2023-09-26 19:00:00|56.49|55.49|56.5|55.5|56.51|55.51|56.49|55.49|3
1695755100000|2023-09-26 19:05:00|56.49|55.49|56.5|55.5|56.5|55.5|56.47|55.47|5
1695755400000|2023-09-26 19:10:00|56.51|55.51|56.49|55.49|56.51|55.51|56.49|55.49|3
1695756000000|2023-09-26 19:20:00|56.51|55.51|56.51|55.51|56.51|55.51|56.51|55.51|1
1695756300000|2023-09-26 19:25:00|56.5|55.5|56.5|55.5|56.5|55.5|56.5|55.5|1
1695756600000|2023-09-26 19:30:00|56.51|55.51|56.61|55.61|56.61|55.61|56.51|55.51|128
1695756900000|2023-09-26 19:35:00|56.62|55.62|56.7|55.7|56.71|55.71|56.62|55.62|15
1695757200000|2023-09-26 19:40:00|56.69|55.69|56.7|55.7|56.7|55.7|56.64|55.64|13
1695757500000|2023-09-26 19:45:00|56.71|55.71|56.7|55.7|56.71|55.71|56.69|55.69|28
1695757800000|2023-09-26 19:50:00|56.69|55.69|56.69|55.69|56.69|55.69|56.69|55.69|1
1695758100000|2023-09-26 19:55:00|56.7|55.7|56.74|55.74|56.76|55.76|56.7|55.7|12
1695758400000|2023-09-26 20:00:00|56.75|55.75|56.67|55.67|56.76|55.76|56.67|55.67|22
1695758700000|2023-09-26 20:05:00|56.68|55.68|56.72|55.72|56.73|55.73|56.65|55.65|37
1695759000000|2023-09-26 20:10:00|56.73|55.73|56.66|55.66|56.73|55.73|56.65|55.65|10
1695759300000|2023-09-26 20:15:00|56.67|55.67|56.66|55.66|56.67|55.67|56.66|55.66|6
1695759600000|2023-09-26 20:20:00|56.65|55.65|56.63|55.63|56.66|55.66|56.63|55.63|11
1695759900000|2023-09-26 20:25:00|56.64|55.64|56.65|55.65|56.65|55.65|56.64|55.64|2
1695760200000|2023-09-26 20:30:00|56.64|55.64|56.64|55.64|56.65|55.65|56.64|55.64|9
1695760500000|2023-09-26 20:35:00|56.65|55.65|56.66|55.66|56.67|55.67|56.64|55.64|14
1695760800000|2023-09-26 20:40:00|56.67|55.67|56.64|55.64|56.67|55.67|56.64|55.64|3
1695761100000|2023-09-26 20:45:00|56.66|55.66|56.61|55.61|56.67|55.67|56.6|55.6|10
1695761400000|2023-09-26 20:50:00|56.6|55.6|56.55|55.55|56.6|55.6|56.55|55.55|7
1695761700000|2023-09-26 20:55:00|56.56|55.56|56.52|55.52|56.56|55.56|56.5|55.5|9
1695762000000|2023-09-26 21:00:00|56.53|55.53|56.52|55.52|56.53|55.53|56.49|55.49|66
1695762300000|2023-09-26 21:05:00|56.51|55.51|56.21|55.21|56.52|55.52|55.82|54.82|123
1695762600000|2023-09-26 21:10:00|56.22|55.22|56.22|55.22|56.23|55.23|56.13|55.13|78
1695762900000|2023-09-26 21:15:00|56.23|55.23|56.13|55.13|56.23|55.23|56.12|55.12|85
1695763200000|2023-09-26 21:20:00|56.12|55.12|56.04|55.04|56.13|55.13|55.6|54.6|171
1695763500000|2023-09-26 21:25:00|56.03|55.03|56.04|55.04|56.04|55.04|55.85|54.85|72
1695763800000|2023-09-26 21:30:00|56.05|55.05|56.17|55.17|56.17|55.17|55.96|54.96|117
1695764100000|2023-09-26 21:35:00|56.18|55.18|56.23|55.23|56.26|55.26|56.18|55.18|31
1695764400000|2023-09-26 21:40:00|56.24|55.24|56.23|55.23|56.26|55.26|56.22|55.22|62
1695764700000|2023-09-26 21:45:00|56.24|55.24|56.29|55.29|56.29|55.29|56.23|55.23|12
1695765000000|2023-09-26 21:50:00|56.28|55.28|56.29|55.29|56.29|55.29|56.28|55.28|20
1695765300000|2023-09-26 21:55:00|56.28|55.28|56.34|55.34|56.34|55.34|56.28|55.28|10
1695765600000|2023-09-26 22:00:00|56.33|55.33|56.34|55.34|56.34|55.34|56.33|55.33|2
1695765900000|2023-09-26 22:05:00|56.35|55.35|56.42|55.42|56.42|55.42|56.34|55.34|14
1695766200000|2023-09-26 22:10:00|56.41|55.41|56.44|55.44|56.45|55.45|56.41|55.41|18
1695766500000|2023-09-26 22:15:00|56.43|55.43|56.34|55.34|56.44|55.44|56.34|55.34|5
1695766800000|2023-09-26 22:20:00|56.35|55.35|56.38|55.38|56.38|55.38|56.34|55.34|15
1695767100000|2023-09-26 22:25:00|56.37|55.37|56.42|55.42|56.42|55.42|56.37|55.37|5
1695767400000|2023-09-26 22:30:00|56.43|55.43|56.44|55.44|56.45|55.45|56.43|55.43|10
1695767700000|2023-09-26 22:35:00|56.45|55.45|56.44|55.44|56.45|55.45|56.44|55.44|2
1695768000000|2023-09-26 22:40:00|56.45|55.45|56.34|55.34|56.45|55.45|56.34|55.34|13
1695768300000|2023-09-26 22:45:00|56.33|55.33|56.27|55.27|56.34|55.34|56.26|55.26|15
1695768600000|2023-09-26 22:50:00|56.28|55.28|56.28|55.28|56.29|55.29|56.24|55.24|12
1695768900000|2023-09-26 22:55:00|56.29|55.29|56.29|55.29|56.31|55.31|56.28|55.28|8
1695769200000|2023-09-26 23:00:00|56.3|55.3|56.34|55.34|56.34|55.34|56.29|55.29|12
1695769500000|2023-09-26 23:05:00|56.33|55.33|56.34|55.34|56.35|55.35|56.33|55.33|4
1695769800000|2023-09-26 23:10:00|56.35|55.35|56.43|55.43|56.44|55.44|56.35|55.35|7
1695770100000|2023-09-26 23:15:00|56.47|55.47|56.48|55.48|56.51|55.51|56.46|55.46|8
1695770400000|2023-09-26 23:20:00|56.49|55.49|56.48|55.48|56.51|55.51|56.44|55.44|10
1695770700000|2023-09-26 23:25:00|56.5|55.5|56.49|55.49|56.51|55.51|56.49|55.49|4
1695771000000|2023-09-26 23:30:00|56.5|55.5|56.54|55.54|56.55|55.55|56.5|55.5|11
1695771300000|2023-09-26 23:35:00|56.55|55.55|56.61|55.61|56.62|55.62|56.55|55.55|17
1695771600000|2023-09-26 23:40:00|56.62|55.62|56.68|55.68|56.72|55.72|56.62|55.62|15
1695772200000|2023-09-26 23:50:00|56.65|55.65|56.67|55.67|56.67|55.67|56.64|55.64|16
1695772500000|2023-09-26 23:55:00|56.7|55.7|56.73|55.73|56.74|55.74|56.7|55.7|7
1695772800000|2023-09-27 00:00:00|56.72|55.72|56.77|55.77|56.78|55.78|56.7|55.7|21
1695773100000|2023-09-27 00:05:00|56.81|55.81|56.79|55.79|56.92|55.92|56.76|55.76|48
1695773400000|2023-09-27 00:10:00|56.8|55.8|56.77|55.77|56.8|55.8|56.73|55.73|34
1695773700000|2023-09-27 00:15:00|56.78|55.78|56.76|55.76|56.81|55.81|56.75|55.75|15
1695774000000|2023-09-27 00:20:00|56.75|55.75|56.72|55.72|56.76|55.76|56.72|55.72|6
1695774300000|2023-09-27 00:25:00|56.73|55.73|56.73|55.73|56.77|55.77|56.72|55.72|13
1695774600000|2023-09-27 00:30:00|56.74|55.74|56.76|55.76|56.77|55.77|56.73|55.73|18
1695774900000|2023-09-27 00:35:00|56.77|55.77|56.8|55.8|56.8|55.8|56.76|55.76|16
1695775200000|2023-09-27 00:40:00|56.81|55.81|56.79|55.79|56.81|55.81|56.79|55.79|19
1695775500000|2023-09-27 00:45:00|56.8|55.8|56.83|55.83|56.83|55.83|56.79|55.79|18
1695775800000|2023-09-27 00:50:00|56.82|55.82|56.87|55.87|56.87|55.87|56.81|55.81|7
1695776100000|2023-09-27 00:55:00|56.86|55.86|56.94|55.94|56.94|55.94|56.85|55.85|9
1695776400000|2023-09-27 01:00:00|56.95|55.95|56.85|55.85|56.96|55.96|56.85|55.85|11
1695776700000|2023-09-27 01:05:00|56.86|55.86|56.84|55.84|56.88|55.88|56.84|55.84|9
1695777000000|2023-09-27 01:10:00|56.83|55.83|56.8|55.8|56.84|55.84|56.79|55.79|7
1695777300000|2023-09-27 01:15:00|56.79|55.79|56.81|55.81|56.81|55.81|56.79|55.79|37
1695777600000|2023-09-27 01:20:00|56.82|55.82|56.84|55.84|56.88|55.88|56.82|55.82|15
1695777900000|2023-09-27 01:25:00|56.83|55.83|56.84|55.84|56.84|55.84|56.83|55.83|38
1695778200000|2023-09-27 01:30:00|56.83|55.83|56.95|55.95|56.96|55.96|56.83|55.83|24
1695778500000|2023-09-27 01:35:00|56.96|55.96|57.03|56.03|57.04|56.04|56.94|55.94|28
1695778800000|2023-09-27 01:40:00|57.02|56.02|56.93|55.93|57.03|56.03|56.93|55.93|16
1695779100000|2023-09-27 01:45:00|56.92|55.92|56.93|55.93|56.94|55.94|56.92|55.92|22
1695779400000|2023-09-27 01:50:00|56.92|55.92|56.93|55.93|56.93|55.93|56.92|55.92|2
1695779700000|2023-09-27 01:55:00|56.92|55.92|56.92|55.92|56.93|55.93|56.92|55.92|47
1695780000000|2023-09-27 02:00:00|56.93|55.93|56.93|55.93|56.94|55.94|56.92|55.92|135
1695780300000|2023-09-27 02:05:00|56.92|55.92|56.93|55.93|56.93|55.93|56.92|55.92|2
1695780600000|2023-09-27 02:10:00|56.94|55.94|56.93|55.93|56.94|55.94|56.93|55.93|2
1695780900000|2023-09-27 02:15:00|56.92|55.92|56.93|55.93|56.94|55.94|56.92|55.92|4
1695781200000|2023-09-27 02:20:00|56.94|55.94|56.94|55.94|56.95|55.95|56.94|55.94|3
1695781500000|2023-09-27 02:25:00|56.95|55.95|56.95|55.95|56.95|55.95|56.95|55.95|1
1695781800000|2023-09-27 02:30:00|56.94|55.94|56.93|55.93|56.94|55.94|56.93|55.93|4
1695782100000|2023-09-27 02:35:00|56.92|55.92|56.83|55.83|56.92|55.92|56.83|55.83|10
1695782400000|2023-09-27 02:40:00|56.82|55.82|56.74|55.74|56.83|55.83|56.73|55.73|36
1695782700000|2023-09-27 02:45:00|56.73|55.73|56.85|55.85|56.86|55.86|56.73|55.73|13
1695783000000|2023-09-27 02:50:00|56.84|55.84|56.76|55.76|56.84|55.84|56.76|55.76|11
1695783300000|2023-09-27 02:55:00|56.77|55.77|56.65|55.65|56.83|55.83|56.64|55.64|16
1695783600000|2023-09-27 03:00:00|56.64|55.64|56.72|55.72|56.73|55.73|56.64|55.64|12
1695783900000|2023-09-27 03:05:00|56.73|55.73|56.74|55.74|56.75|55.75|56.72|55.72|12
1695784200000|2023-09-27 03:10:00|56.75|55.75|56.74|55.74|56.75|55.75|56.74|55.74|2
1695784500000|2023-09-27 03:15:00|56.75|55.75|56.81|55.81|56.82|55.82|56.75|55.75|5
1695784800000|2023-09-27 03:20:00|56.82|55.82|56.86|55.86|56.87|55.87|56.82|55.82|6
1695785100000|2023-09-27 03:25:00|56.85|55.85|56.86|55.86|56.87|55.87|56.85|55.85|6
1695785400000|2023-09-27 03:30:00|56.92|55.92|56.95|55.95|56.95|55.95|56.91|55.91|7
1695785700000|2023-09-27 03:35:00|56.94|55.94|56.95|55.95|56.96|55.96|56.94|55.94|4
1695786000000|2023-09-27 03:40:00|56.94|55.94|57.04|56.04|57.05|56.05|56.94|55.94|10
1695786300000|2023-09-27 03:45:00|57.05|56.05|57.07|56.07|57.07|56.07|57.04|56.04|15
1695786600000|2023-09-27 03:50:00|57.06|56.06|57.16|56.16|57.16|56.16|57.04|56.04|14
1695786900000|2023-09-27 03:55:00|57.17|56.17|57.14|56.14|57.17|56.17|57.14|56.14|12
1695787200000|2023-09-27 04:00:00|57.15|56.15|57.16|56.16|57.17|56.17|57.13|56.13|16
1695787500000|2023-09-27 04:05:00|57.15|56.15|57.07|56.07|57.15|56.15|57.04|56.04|22
1695787800000|2023-09-27 04:10:00|57.05|56.05|57.03|56.03|57.05|56.05|57.02|56.02|7
1695788100000|2023-09-27 04:15:00|57.04|56.04|57.05|56.05|57.1|56.1|57.04|56.04|22
1695788400000|2023-09-27 04:20:00|57.04|56.04|57.03|56.03|57.04|56.04|57.03|56.03|4
1695788700000|2023-09-27 04:25:00|56.98|55.98|56.98|55.98|57.01|56.01|56.97|55.97|14
1695789000000|2023-09-27 04:30:00|56.97|55.97|56.97|55.97|57.01|56.01|56.94|55.94|12
1695789300000|2023-09-27 04:35:00|56.98|55.98|57.01|56.01|57.01|56.01|56.97|55.97|70
1695789600000|2023-09-27 04:40:00|57.02|56.02|57.04|56.04|57.04|56.04|57.01|56.01|8
1695789900000|2023-09-27 04:45:00|57.05|56.05|57.04|56.04|57.05|56.05|57.04|56.04|26
1695790200000|2023-09-27 04:50:00|57.03|56.03|56.99|55.99|57.03|56.03|56.99|55.99|6
1695790500000|2023-09-27 04:55:00|56.98|55.98|56.96|55.96|56.99|55.99|56.93|55.93|78
1695790800000|2023-09-27 05:00:00|56.97|55.97|56.87|55.87|56.97|55.97|56.85|55.85|75
1695791400000|2023-09-27 05:10:00|56.86|55.86|56.85|55.85|56.88|55.88|56.84|55.84|38
1695791700000|2023-09-27 05:15:00|56.84|55.84|56.77|55.77|56.85|55.85|56.75|55.75|20
1695792000000|2023-09-27 05:20:00|56.76|55.76|56.76|55.76|56.77|55.77|56.75|55.75|18
1695792300000|2023-09-27 05:25:00|56.75|55.75|56.74|55.74|56.78|55.78|56.74|55.74|12
1695792600000|2023-09-27 05:30:00|56.75|55.75|56.74|55.74|56.75|55.75|56.73|55.73|18
1695792900000|2023-09-27 05:35:00|56.75|55.75|56.87|55.87|56.87|55.87|56.75|55.75|26
1695793200000|2023-09-27 05:40:00|56.86|55.86|56.83|55.83|56.87|55.87|56.83|55.83|13
1695793500000|2023-09-27 05:45:00|56.84|55.84|56.75|55.75|56.84|55.84|56.75|55.75|5
1695793800000|2023-09-27 05:50:00|56.74|55.74|56.77|55.77|56.77|55.77|56.73|55.73|13
1695794100000|2023-09-27 05:55:00|56.76|55.76|56.75|55.75|56.77|55.77|56.75|55.75|20
1695794400000|2023-09-27 06:00:00|56.74|55.74|56.74|55.74|56.75|55.75|56.74|55.74|5
1695794700000|2023-09-27 06:05:00|56.75|55.75|56.72|55.72|56.75|55.75|56.72|55.72|4
1695795000000|2023-09-27 06:10:00|56.73|55.73|56.76|55.76|56.77|55.77|56.73|55.73|8
1695795300000|2023-09-27 06:15:00|56.75|55.75|56.68|55.68|56.75|55.75|56.68|55.68|6
1695795600000|2023-09-27 06:20:00|56.69|55.69|56.71|55.71|56.71|55.71|56.69|55.69|5
1695795900000|2023-09-27 06:25:00|56.72|55.72|56.71|55.71|56.73|55.73|56.71|55.71|6
1695796200000|2023-09-27 06:30:00|56.72|55.72|56.82|55.82|56.82|55.82|56.72|55.72|13
1695796500000|2023-09-27 06:35:00|56.81|55.81|56.77|55.77|56.82|55.82|56.77|55.77|8
1695796800000|2023-09-27 06:40:00|56.76|55.76|56.77|55.77|56.77|55.77|56.76|55.76|20
1695797100000|2023-09-27 06:45:00|56.78|55.78|56.78|55.78|56.81|55.81|56.78|55.78|7
1695797400000|2023-09-27 06:50:00|56.79|55.79|56.81|55.81|56.81|55.81|56.79|55.79|3
1695797700000|2023-09-27 06:55:00|56.8|55.8|56.83|55.83|56.87|55.87|56.8|55.8|12
1695798000000|2023-09-27 07:00:00|56.84|55.84|56.84|55.84|56.87|55.87|56.83|55.83|15
1695798300000|2023-09-27 07:05:00|56.85|55.85|56.85|55.85|56.85|55.85|56.84|55.84|3
1695798600000|2023-09-27 07:10:00|56.84|55.84|56.85|55.85|56.86|55.86|56.84|55.84|6
1695798900000|2023-09-27 07:15:00|56.84|55.84|56.76|55.76|56.85|55.85|56.76|55.76|14
1695799200000|2023-09-27 07:20:00|56.75|55.75|56.76|55.76|56.76|55.76|56.73|55.73|9
1695799500000|2023-09-27 07:25:00|56.75|55.75|56.71|55.71|56.75|55.75|56.71|55.71|4
1695799800000|2023-09-27 07:30:00|56.72|55.72|56.71|55.71|56.72|55.72|56.71|55.71|4
1695800100000|2023-09-27 07:35:00|56.72|55.72|56.72|55.72|56.73|55.73|56.72|55.72|7
1695800400000|2023-09-27 07:40:00|56.73|55.73|56.75|55.75|56.81|55.81|56.73|55.73|14
1695800700000|2023-09-27 07:45:00|56.74|55.74|56.73|55.73|56.76|55.76|56.73|55.73|10
1695801000000|2023-09-27 07:50:00|56.74|55.74|56.74|55.74|56.74|55.74|56.73|55.73|7
1695801300000|2023-09-27 07:55:00|56.75|55.75|56.73|55.73|56.76|55.76|56.73|55.73|13
1695801600000|2023-09-27 08:00:00|56.7|55.7|56.66|55.66|56.7|55.7|56.65|55.65|6
1695802200000|2023-09-27 08:10:00|56.65|55.65|56.64|55.64|56.65|55.65|56.64|55.64|18
1695802500000|2023-09-27 08:15:00|56.65|55.65|56.63|55.63|56.65|55.65|56.63|55.63|3
1695802800000|2023-09-27 08:20:00|56.64|55.64|56.59|55.59|56.64|55.64|56.57|55.57|23
1695803100000|2023-09-27 08:25:00|56.61|55.61|56.58|55.58|56.61|55.61|56.58|55.58|27
1695803400000|2023-09-27 08:30:00|56.59|55.59|56.62|55.62|56.62|55.62|56.59|55.59|10
1695803700000|2023-09-27 08:35:00|56.63|55.63|56.69|55.69|56.7|55.7|56.63|55.63|24
1695804000000|2023-09-27 08:40:00|56.7|55.7|56.66|55.66|56.7|55.7|56.66|55.66|16
1695804300000|2023-09-27 08:45:00|56.67|55.67|56.71|55.71|56.72|55.72|56.66|55.66|25
1695804600000|2023-09-27 08:50:00|56.72|55.72|56.7|55.7|56.72|55.72|56.7|55.7|3
1695804900000|2023-09-27 08:55:00|56.69|55.69|56.7|55.7|56.7|55.7|56.67|55.67|18
1695805200000|2023-09-27 09:00:00|56.71|55.71|56.72|55.72|56.74|55.74|56.71|55.71|12
1695805500000|2023-09-27 09:05:00|56.73|55.73|56.76|55.76|56.8|55.8|56.72|55.72|13
1695805800000|2023-09-27 09:10:00|56.75|55.75|56.8|55.8|56.8|55.8|56.75|55.75|5
1695806100000|2023-09-27 09:15:00|56.81|55.81|56.82|55.82|56.83|55.83|56.8|55.8|16
1695806400000|2023-09-27 09:20:00|56.81|55.81|56.82|55.82|56.82|55.82|56.81|55.81|2
1695806700000|2023-09-27 09:25:00|56.83|55.83|56.84|55.84|56.84|55.84|56.83|55.83|4
1695807000000|2023-09-27 09:30:00|56.88|55.88|56.87|55.87|56.91|55.91|56.85|55.85|12
1695807300000|2023-09-27 09:35:00|56.9|55.9|56.91|55.91|56.91|55.91|56.89|55.89|8
1695807600000|2023-09-27 09:40:00|56.9|55.9|57.19|56.19|57.21|56.21|56.9|55.9|78
1695807900000|2023-09-27 09:45:00|57.2|56.2|57.12|56.12|57.23|56.23|57.1|56.1|38
1695808200000|2023-09-27 09:50:00|57.13|56.13|57.25|56.25|57.27|56.27|57.12|56.12|96
1695808500000|2023-09-27 09:55:00|57.26|56.26|57.22|56.22|57.27|56.27|57.16|56.16|104
1695808800000|2023-09-27 10:00:00|57.21|56.21|57.2|56.2|57.23|56.23|57.16|56.16|20
1695809100000|2023-09-27 10:05:00|57.19|56.19|57.16|56.16|57.2|56.2|57.16|56.16|44
1695809400000|2023-09-27 10:10:00|57.17|56.17|57.15|56.15|57.21|56.21|57.14|56.14|130
1695809700000|2023-09-27 10:15:00|57.14|56.14|57.14|56.14|57.16|56.16|57.13|56.13|31
1695810000000|2023-09-27 10:20:00|57.15|56.15|57.17|56.17|57.2|56.2|57.13|56.13|21
1695810300000|2023-09-27 10:25:00|57.18|56.18|57.24|56.24|57.24|56.24|57.17|56.17|24
1695810600000|2023-09-27 10:30:00|57.23|56.23|57.16|56.16|57.23|56.23|57.14|56.14|55
1695810900000|2023-09-27 10:35:00|57.17|56.17|57.24|56.24|57.31|56.31|57.16|56.16|62
1695811200000|2023-09-27 10:40:00|57.23|56.23|57.19|56.19|57.24|56.24|57.19|56.19|54
1695811500000|2023-09-27 10:45:00|57.21|56.21|57.25|56.25|57.25|56.25|57.2|56.2|64
1695811800000|2023-09-27 10:50:00|57.24|56.24|57.23|56.23|57.25|56.25|57.21|56.21|16
1695812100000|2023-09-27 10:55:00|57.22|56.22|57.23|56.23|57.26|56.26|57.17|56.17|53
1695812400000|2023-09-27 11:00:00|57.24|56.24|57.27|56.27|57.3|56.3|57.22|56.22|24
1695812700000|2023-09-27 11:05:00|57.26|56.26|57.26|56.26|57.27|56.27|57.26|56.26|17
1695813000000|2023-09-27 11:10:00|57.27|56.27|57.27|56.27|57.27|56.27|57.26|56.26|11
1695813300000|2023-09-27 11:15:00|57.28|56.28|57.37|56.37|57.37|56.37|57.28|56.28|27
1695813600000|2023-09-27 11:20:00|57.36|56.36|57.46|56.46|57.46|56.46|57.36|56.36|35
1695813900000|2023-09-27 11:25:00|57.47|56.47|57.53|56.53|57.56|56.56|57.47|56.47|44
1695814200000|2023-09-27 11:30:00|57.54|56.54|57.58|56.58|57.68|56.68|57.5|56.5|118
1695814500000|2023-09-27 11:35:00|57.59|56.59|57.64|56.64|57.66|56.66|57.59|56.59|73
1695814800000|2023-09-27 11:40:00|57.65|56.65|57.64|56.64|57.7|56.7|57.64|56.64|30
1695815100000|2023-09-27 11:45:00|57.65|56.65|57.66|56.66|57.67|56.67|57.58|56.58|28
1695815400000|2023-09-27 11:50:00|57.67|56.67|57.71|56.71|57.77|56.77|57.66|56.66|67
1695815700000|2023-09-27 11:55:00|57.72|56.72|57.64|56.64|57.72|56.72|57.61|56.61|56
1695816000000|2023-09-27 12:00:00|57.65|56.65|57.69|56.69|57.74|56.74|57.64|56.64|47
1695816300000|2023-09-27 12:05:00|57.7|56.7|57.71|56.71|57.72|56.72|57.67|56.67|75
1695816600000|2023-09-27 12:10:00|57.72|56.72|57.64|56.64|57.76|56.76|57.63|56.63|39
1695816900000|2023-09-27 12:15:00|57.65|56.65|57.64|56.64|57.65|56.65|57.64|56.64|20
1695817200000|2023-09-27 12:20:00|57.65|56.65|57.64|56.64|57.75|56.75|57.64|56.64|64
1695817500000|2023-09-27 12:25:00|57.65|56.65|57.65|56.65|57.65|56.65|57.63|56.63|19
1695817800000|2023-09-27 12:30:00|57.64|56.64|57.66|56.66|57.7|56.7|57.63|56.63|18
1695818100000|2023-09-27 12:35:00|57.67|56.67|57.55|56.55|57.67|56.67|57.55|56.55|25
1695818400000|2023-09-27 12:40:00|57.56|56.56|57.53|56.53|57.56|56.56|57.53|56.53|16
1695818700000|2023-09-27 12:45:00|57.54|56.54|57.53|56.53|57.56|56.56|57.52|56.52|33
1695819000000|2023-09-27 12:50:00|57.54|56.54|57.53|56.53|57.55|56.55|57.53|56.53|50
1695819300000|2023-09-27 12:55:00|57.54|56.54|57.53|56.53|57.54|56.54|57.52|56.52|6
1695819600000|2023-09-27 13:00:00|57.54|56.54|57.53|56.53|57.55|56.55|57.53|56.53|8
1695819900000|2023-09-27 13:05:00|57.54|56.54|57.54|56.54|57.56|56.56|57.54|56.54|19
1695820200000|2023-09-27 13:10:00|57.55|56.55|57.67|56.67|57.74|56.74|57.55|56.55|30
1695820500000|2023-09-27 13:15:00|57.66|56.66|57.63|56.63|57.66|56.66|57.63|56.63|42
1695820800000|2023-09-27 13:20:00|57.62|56.62|57.65|56.65|57.66|56.66|57.58|56.58|36
1695821100000|2023-09-27 13:25:00|57.66|56.66|57.62|56.62|57.71|56.71|57.62|56.62|40
1695821400000|2023-09-27 13:30:00|57.63|56.63|57.63|56.63|57.65|56.65|57.62|56.62|41
1695821700000|2023-09-27 13:35:00|57.64|56.64|57.56|56.56|57.65|56.65|57.56|56.56|23
1695822000000|2023-09-27 13:40:00|57.55|56.55|57.56|56.56|57.56|56.56|57.54|56.54|14
1695822300000|2023-09-27 13:45:00|57.55|56.55|57.45|56.45|57.56|56.56|57.44|56.44|39
1695822600000|2023-09-27 13:50:00|57.44|56.44|57.41|56.41|57.45|56.45|57.33|56.33|39
1695822900000|2023-09-27 13:55:00|57.4|56.4|57.35|56.35|57.4|56.4|57.3|56.3|64
1695823200000|2023-09-27 14:00:00|57.34|56.34|57.36|56.36|57.37|56.37|57.32|56.32|75
1695823500000|2023-09-27 14:05:00|57.35|56.35|57.34|56.34|57.36|56.36|57.33|56.33|46
1695823800000|2023-09-27 14:10:00|57.33|56.33|57.32|56.32|57.34|56.34|57.32|56.32|35
1695824100000|2023-09-27 14:15:00|57.33|56.33|57.07|56.07|57.33|56.33|57.06|56.06|63
1695824400000|2023-09-27 14:20:00|57.08|56.08|57.04|56.04|57.08|56.08|57.02|56.02|41
1695824700000|2023-09-27 14:25:00|57.03|56.03|56.84|55.84|57.03|56.03|56.77|55.77|121
1695825000000|2023-09-27 14:30:00|56.83|55.83|56.59|55.59|56.84|55.84|56.25|55.25|211
1695825300000|2023-09-27 14:35:00|56.6|55.6|56.53|55.53|56.61|55.61|56.41|55.41|181
1695825600000|2023-09-27 14:40:00|56.52|55.52|56.36|55.36|56.52|55.52|56.36|55.36|73
1695825900000|2023-09-27 14:45:00|56.35|55.35|56.3|55.3|56.35|55.35|56.18|55.18|101
1695826200000|2023-09-27 14:50:00|56.29|55.29|56.11|55.11|56.3|55.3|56.06|55.06|116
1695826500000|2023-09-27 14:55:00|56.1|55.1|56.22|55.22|56.27|55.27|56.09|55.09|88
1695826800000|2023-09-27 15:00:00|56.23|55.23|56.3|55.3|56.31|55.31|56.13|55.13|76
1695827100000|2023-09-27 15:05:00|56.29|55.29|56.5|55.5|56.5|55.5|56.28|55.28|83
1695827400000|2023-09-27 15:10:00|56.49|55.49|56.46|55.46|56.49|55.49|56.36|55.36|76
1695827700000|2023-09-27 15:15:00|56.45|55.45|56.42|55.42|56.51|55.51|56.42|55.42|59
1695828000000|2023-09-27 15:20:00|56.43|55.43|56.51|55.51|56.51|55.51|56.42|55.42|39
1695828300000|2023-09-27 15:25:00|56.5|55.5|56.6|55.6|56.6|55.6|56.5|55.5|34
1695828600000|2023-09-27 15:30:00|56.59|55.59|56.57|55.57|56.61|55.61|56.53|55.53|36
1695828900000|2023-09-27 15:35:00|56.55|55.55|56.55|55.55|56.55|55.55|56.52|55.52|19
1695829200000|2023-09-27 15:40:00|56.54|55.54|56.54|55.54|56.55|55.55|56.53|55.53|45
1695829500000|2023-09-27 15:45:00|56.55|55.55|56.55|55.55|56.55|55.55|56.54|55.54|9
1695829800000|2023-09-27 15:50:00|56.56|55.56|56.55|55.55|56.57|55.57|56.54|55.54|18
1695830100000|2023-09-27 15:55:00|56.56|55.56|56.6|55.6|56.61|55.61|56.56|55.56|34
1695830400000|2023-09-27 16:00:00|56.58|55.58|56.5|55.5|56.58|55.58|56.47|55.47|70
1695830700000|2023-09-27 16:05:00|56.51|55.51|56.58|55.58|56.6|55.6|56.5|55.5|20
1695831000000|2023-09-27 16:10:00|56.55|55.55|56.57|55.57|56.71|55.71|56.55|55.55|41
1695831300000|2023-09-27 16:15:00|56.56|55.56|56.55|55.55|56.56|55.56|56.52|55.52|36
1695831600000|2023-09-27 16:20:00|56.54|55.54|56.62|55.62|56.63|55.63|56.54|55.54|21
1695831900000|2023-09-27 16:25:00|56.63|55.63|56.67|55.67|56.71|55.71|56.63|55.63|16
1695832200000|2023-09-27 16:30:00|56.64|55.64|56.61|55.61|56.72|55.72|56.6|55.6|55
1695832500000|2023-09-27 16:35:00|56.6|55.6|56.61|55.61|56.61|55.61|56.6|55.6|6
1695832800000|2023-09-27 16:40:00|56.59|55.59|56.61|55.61|56.61|55.61|56.56|55.56|43
1695833100000|2023-09-27 16:45:00|56.6|55.6|56.61|55.61|56.62|55.62|56.6|55.6|28
1695833400000|2023-09-27 16:50:00|56.62|55.62|56.6|55.6|56.62|55.62|56.6|55.6|21
1695833700000|2023-09-27 16:55:00|56.61|55.61|56.59|55.59|56.61|55.61|56.57|55.57|18
1695834000000|2023-09-27 17:00:00|56.58|55.58|56.56|55.56|56.59|55.59|56.54|55.54|21
1695834300000|2023-09-27 17:05:00|56.57|55.57|56.6|55.6|56.6|55.6|56.55|55.55|15
1695834600000|2023-09-27 17:10:00|56.61|55.61|56.6|55.6|56.62|55.62|56.6|55.6|20
1695834900000|2023-09-27 17:15:00|56.59|55.59|56.59|55.59|56.59|55.59|56.54|55.54|16
1695835200000|2023-09-27 17:20:00|56.6|55.6|56.6|55.6|56.6|55.6|56.59|55.59|15
1695835500000|2023-09-27 17:25:00|56.59|55.59|56.55|55.55|56.6|55.6|56.54|55.54|25
1695835800000|2023-09-27 17:30:00|56.54|55.54|56.53|55.53|56.55|55.55|56.53|55.53|14
1695836100000|2023-09-27 17:35:00|56.54|55.54|56.44|55.44|56.54|55.54|56.44|55.44|18
1695836400000|2023-09-27 17:40:00|56.45|55.45|56.52|55.52|56.52|55.52|56.43|55.43|24
1695836700000|2023-09-27 17:45:00|56.51|55.51|56.62|55.62|56.62|55.62|56.51|55.51|14
1695837000000|2023-09-27 17:50:00|56.61|55.61|56.55|55.55|56.61|55.61|56.54|55.54|42
1695837300000|2023-09-27 17:55:00|56.54|55.54|56.54|55.54|56.55|55.55|56.53|55.53|9
1695837600000|2023-09-27 18:00:00|56.47|55.47|56.38|55.38|56.47|55.47|56.38|55.38|3
1695837900000|2023-09-27 18:05:00|56.37|55.37|56.22|55.22|56.37|55.37|55.94|54.94|126
1695838200000|2023-09-27 18:10:00|56.21|55.21|56.3|55.3|56.31|55.31|56.18|55.18|80
1695838500000|2023-09-27 18:15:00|56.29|55.29|56.32|55.32|56.32|55.32|56.25|55.25|55
1695838800000|2023-09-27 18:20:00|56.31|55.31|56.36|55.36|56.4|55.4|56.31|55.31|45
1695839100000|2023-09-27 18:25:00|56.37|55.37|56.4|55.4|56.41|55.41|56.36|55.36|14
1695839400000|2023-09-27 18:30:00|56.41|55.41|56.42|55.42|56.43|55.43|56.4|55.4|38
1695839700000|2023-09-27 18:35:00|56.41|55.41|56.46|55.46|56.46|55.46|56.41|55.41|14
1695840000000|2023-09-27 18:40:00|56.45|55.45|56.46|55.46|56.46|55.46|56.44|55.44|12
1695840300000|2023-09-27 18:45:00|56.45|55.45|56.44|55.44|56.46|55.46|56.44|55.44|16
1695840600000|2023-09-27 18:50:00|56.45|55.45|56.46|55.46|56.46|55.46|56.42|55.42|20
1695840900000|2023-09-27 18:55:00|56.45|55.45|56.44|55.44|56.45|55.45|56.43|55.43|8
1695841200000|2023-09-27 19:00:00|56.43|55.43|56.46|55.46|56.46|55.46|56.43|55.43|12
1695841500000|2023-09-27 19:05:00|56.45|55.45|56.52|55.52|56.53|55.53|56.45|55.45|8
1695841800000|2023-09-27 19:10:00|56.53|55.53|56.52|55.52|56.54|55.54|56.52|55.52|36
1695842100000|2023-09-27 19:15:00|56.5|55.5|56.5|55.5|56.51|55.51|56.5|55.5|9
1695842400000|2023-09-27 19:20:00|56.51|55.51|56.57|55.57|56.61|55.61|56.49|55.49|28
1695842700000|2023-09-27 19:25:00|56.58|55.58|56.62|55.62|56.64|55.64|56.56|55.56|52
1695843000000|2023-09-27 19:30:00|56.61|55.61|56.62|55.62|56.62|55.62|56.6|55.6|14
1695843300000|2023-09-27 19:35:00|56.61|55.61|56.6|55.6|56.62|55.62|56.59|55.59|10
1695843600000|2023-09-27 19:40:00|56.59|55.59|56.53|55.53|56.6|55.6|56.53|55.53|11
1695843900000|2023-09-27 19:45:00|56.52|55.52|56.48|55.48|56.52|55.52|56.44|55.44|11
1695844200000|2023-09-27 19:50:00|56.46|55.46|56.48|55.48|56.51|55.51|56.46|55.46|15
1695844500000|2023-09-27 19:55:00|56.49|55.49|56.52|55.52|56.52|55.52|56.48|55.48|19
1695844800000|2023-09-27 20:00:00|56.51|55.51|56.47|55.47|56.52|55.52|56.46|55.46|38
1695845100000|2023-09-27 20:05:00|56.46|55.46|56.48|55.48|56.48|55.48|56.46|55.46|5
1695845400000|2023-09-27 20:10:00|56.47|55.47|56.47|55.47|56.53|55.53|56.46|55.46|15
1695845700000|2023-09-27 20:15:00|56.48|55.48|56.51|55.51|56.51|55.51|56.48|55.48|2
1695846000000|2023-09-27 20:20:00|56.5|55.5|56.45|55.45|56.51|55.51|56.45|55.45|10
1695846300000|2023-09-27 20:25:00|56.44|55.44|56.63|55.63|56.65|55.65|56.44|55.44|30
1695846600000|2023-09-27 20:30:00|56.62|55.62|56.43|55.43|56.62|55.62|56.42|55.42|61
1695846900000|2023-09-27 20:35:00|56.42|55.42|56.34|55.34|56.42|55.42|56.34|55.34|18
1695847200000|2023-09-27 20:40:00|56.33|55.33|56.3|55.3|56.36|55.36|56.3|55.3|16
1695847500000|2023-09-27 20:45:00|56.29|55.29|56.31|55.31|56.32|55.32|56.24|55.24|35
1695847800000|2023-09-27 20:50:00|56.34|55.34|56.34|55.34|56.36|55.36|56.32|55.32|17
1695848100000|2023-09-27 20:55:00|56.35|55.35|56.34|55.34|56.4|55.4|56.34|55.34|20
1695848400000|2023-09-27 21:00:00|56.36|55.36|56.35|55.35|56.43|55.43|56.35|55.35|37
1695848700000|2023-09-27 21:05:00|56.36|55.36|56.43|55.43|56.43|55.43|56.36|55.36|34
1695849000000|2023-09-27 21:10:00|56.42|55.42|56.44|55.44|56.44|55.44|56.42|55.42|5
1695849300000|2023-09-27 21:15:00|56.43|55.43|56.43|55.43|56.43|55.43|56.43|55.43|1
1695849600000|2023-09-27 21:20:00|56.42|55.42|56.42|55.42|56.43|55.43|56.42|55.42|3
1695849900000|2023-09-27 21:25:00|56.43|55.43|56.43|55.43|56.43|55.43|56.43|55.43|1
1695850200000|2023-09-27 21:30:00|56.42|55.42|56.37|55.37|56.42|55.42|56.37|55.37|26
1695850500000|2023-09-27 21:35:00|56.36|55.36|56.34|55.34|56.36|55.36|56.33|55.33|6
1695850800000|2023-09-27 21:40:00|56.33|55.33|56.33|55.33|56.34|55.34|56.33|55.33|3
1695851700000|2023-09-27 21:55:00|56.34|55.34|56.34|55.34|56.34|55.34|56.33|55.33|9
1695852000000|2023-09-27 22:00:00|56.35|55.35|56.34|55.34|56.35|55.35|56.34|55.34|2
1695852300000|2023-09-27 22:05:00|56.35|55.35|56.35|55.35|56.35|55.35|56.34|55.34|3
1695852600000|2023-09-27 22:10:00|56.39|55.39|56.42|55.42|56.42|55.42|56.39|55.39|8
1695852900000|2023-09-27 22:15:00|56.41|55.41|56.33|55.33|56.42|55.42|56.33|55.33|8
1695853200000|2023-09-27 22:20:00|56.34|55.34|56.38|55.38|56.38|55.38|56.34|55.34|7
1695853500000|2023-09-27 22:25:00|56.36|55.36|56.35|55.35|56.37|55.37|56.33|55.33|9
1695853800000|2023-09-27 22:30:00|56.34|55.34|56.35|55.35|56.35|55.35|56.34|55.34|4
1695854100000|2023-09-27 22:35:00|56.37|55.37|56.41|55.41|56.43|55.43|56.37|55.37|37
1695854400000|2023-09-27 22:40:00|56.42|55.42|56.44|55.44|56.44|55.44|56.41|55.41|22
1695854700000|2023-09-27 22:45:00|56.45|55.45|56.48|55.48|56.48|55.48|56.44|55.44|16
1695855000000|2023-09-27 22:50:00|56.47|55.47|56.46|55.46|56.48|55.48|56.44|55.44|18
1695855300000|2023-09-27 22:55:00|56.47|55.47|56.52|55.52|56.53|55.53|56.47|55.47|17
1695855600000|2023-09-27 23:00:00|56.53|55.53|56.53|55.53|56.54|55.54|56.53|55.53|7
1695855900000|2023-09-27 23:05:00|56.54|55.54|56.51|55.51|56.55|55.55|56.48|55.48|13
1695856200000|2023-09-27 23:10:00|56.5|55.5|56.5|55.5|56.52|55.52|56.5|55.5|5
1695856500000|2023-09-27 23:15:00|56.49|55.49|56.41|55.41|56.49|55.49|56.4|55.4|19
1695856800000|2023-09-27 23:20:00|56.42|55.42|56.41|55.41|56.42|55.42|56.41|55.41|2
1695857100000|2023-09-27 23:25:00|56.42|55.42|56.47|55.47|56.48|55.48|56.41|55.41|14
1695857400000|2023-09-27 23:30:00|56.46|55.46|56.47|55.47|56.47|55.47|56.43|55.43|11
1695857700000|2023-09-27 23:35:00|56.46|55.46|56.55|55.55|56.57|55.57|56.46|55.46|23
1695858000000|2023-09-27 23:40:00|56.54|55.54|56.58|55.58|56.58|55.58|56.54|55.54|7
1695858300000|2023-09-27 23:45:00|56.59|55.59|56.59|55.59|56.61|55.61|56.59|55.59|22
1695858600000|2023-09-27 23:50:00|56.6|55.6|56.58|55.58|56.6|55.6|56.58|55.58|3
1695858900000|2023-09-27 23:55:00|56.54|55.54|56.58|55.58|56.58|55.58|56.54|55.54|7
1695859200000|2023-09-28 00:00:00|56.57|55.57|56.54|55.54|56.57|55.57|56.53|55.53|20
1695859500000|2023-09-28 00:05:00|56.53|55.53|56.48|55.48|56.53|55.53|56.47|55.47|14
1695859800000|2023-09-28 00:10:00|56.46|55.46|56.71|55.71|56.71|55.71|56.46|55.46|34
1695860100000|2023-09-28 00:15:00|56.75|55.75|56.7|55.7|56.8|55.8|56.68|55.68|77
1695860400000|2023-09-28 00:20:00|56.71|55.71|56.81|55.81|56.81|55.81|56.7|55.7|53
1695860700000|2023-09-28 00:25:00|56.82|55.82|56.86|55.86|56.88|55.88|56.81|55.81|94
1695861000000|2023-09-28 00:30:00|56.85|55.85|56.73|55.73|56.87|55.87|56.7|55.7|60
1695861300000|2023-09-28 00:35:00|56.72|55.72|56.72|55.72|56.75|55.75|56.71|55.71|29
1695861600000|2023-09-28 00:40:00|56.71|55.71|56.76|55.76|56.76|55.76|56.71|55.71|18
1695861900000|2023-09-28 00:45:00|56.81|55.81|56.79|55.79|56.88|55.88|56.79|55.79|36
1695862500000|2023-09-28 00:55:00|56.8|55.8|56.8|55.8|56.82|55.82|56.8|55.8|5
1695862800000|2023-09-28 01:00:00|56.78|55.78|56.69|55.69|56.78|55.78|56.69|55.69|9
1695863100000|2023-09-28 01:05:00|56.67|55.67|56.63|55.63|56.67|55.67|56.62|55.62|34
1695863400000|2023-09-28 01:10:00|56.62|55.62|56.69|55.69|56.7|55.7|56.57|55.57|44
1695863700000|2023-09-28 01:15:00|56.68|55.68|56.67|55.67|56.7|55.7|56.67|55.67|5
1695864000000|2023-09-28 01:20:00|56.68|55.68|56.83|55.83|56.83|55.83|56.67|55.67|42
1695864300000|2023-09-28 01:25:00|56.84|55.84|56.87|55.87|56.88|55.88|56.84|55.84|22
1695864600000|2023-09-28 01:30:00|56.84|55.84|56.78|55.78|56.84|55.84|56.75|55.75|11
1695864900000|2023-09-28 01:35:00|56.77|55.77|56.68|55.68|56.78|55.78|56.63|55.63|37
1695865200000|2023-09-28 01:40:00|56.71|55.71|56.7|55.7|56.72|55.72|56.7|55.7|8
1695865500000|2023-09-28 01:45:00|56.71|55.71|56.74|55.74|56.78|55.78|56.69|55.69|37
1695865800000|2023-09-28 01:50:00|56.73|55.73|56.74|55.74|56.75|55.75|56.73|55.73|10
1695866100000|2023-09-28 01:55:00|56.76|55.76|56.79|55.79|56.82|55.82|56.76|55.76|14
1695866400000|2023-09-28 02:00:00|56.8|55.8|56.81|55.81|56.82|55.82|56.79|55.79|38
1695866700000|2023-09-28 02:05:00|56.82|55.82|56.9|55.9|56.97|55.97|56.82|55.82|48
1695867000000|2023-09-28 02:10:00|56.89|55.89|56.84|55.84|56.91|55.91|56.84|55.84|13
1695867300000|2023-09-28 02:15:00|56.85|55.85|56.85|55.85|56.87|55.87|56.84|55.84|31
1695867600000|2023-09-28 02:20:00|56.84|55.84|56.72|55.72|56.84|55.84|56.7|55.7|44
1695867900000|2023-09-28 02:25:00|56.71|55.71|56.72|55.72|56.73|55.73|56.7|55.7|38
1695868200000|2023-09-28 02:30:00|56.73|55.73|56.72|55.72|56.73|55.73|56.7|55.7|28
1695868500000|2023-09-28 02:35:00|56.73|55.73|56.7|55.7|56.73|55.73|56.7|55.7|28
1695868800000|2023-09-28 02:40:00|56.71|55.71|56.66|55.66|56.71|55.71|56.65|55.65|43
1695869100000|2023-09-28 02:45:00|56.67|55.67|56.69|55.69|56.7|55.7|56.66|55.66|13
1695869400000|2023-09-28 02:50:00|56.68|55.68|56.67|55.67|56.71|55.71|56.65|55.65|29
1695869700000|2023-09-28 02:55:00|56.65|55.65|56.65|55.65|56.67|55.67|56.65|55.65|7
1695870000000|2023-09-28 03:00:00|56.66|55.66|56.63|55.63|56.67|55.67|56.63|55.63|19
1695870300000|2023-09-28 03:05:00|56.62|55.62|56.39|55.39|56.63|55.63|56.37|55.37|46
1695870600000|2023-09-28 03:10:00|56.38|55.38|56.41|55.41|56.42|55.42|56.35|55.35|38
1695870900000|2023-09-28 03:15:00|56.4|55.4|56.37|55.37|56.41|55.41|56.36|55.36|28
1695871200000|2023-09-28 03:20:00|56.4|55.4|56.46|55.46|56.47|55.47|56.4|55.4|14
1695871500000|2023-09-28 03:25:00|56.45|55.45|56.45|55.45|56.47|55.47|56.45|55.45|17
1695871800000|2023-09-28 03:30:00|56.46|55.46|56.44|55.44|56.47|55.47|56.44|55.44|5
1695872100000|2023-09-28 03:35:00|56.45|55.45|56.44|55.44|56.45|55.45|56.44|55.44|6
1695872400000|2023-09-28 03:40:00|56.45|55.45|56.45|55.45|56.45|55.45|56.44|55.44|3
1695872700000|2023-09-28 03:45:00|56.46|55.46|56.46|55.46|56.48|55.48|56.45|55.45|19
1695873000000|2023-09-28 03:50:00|56.47|55.47|56.47|55.47|56.47|55.47|56.45|55.45|17
1695873300000|2023-09-28 03:55:00|56.45|55.45|56.46|55.46|56.46|55.46|56.45|55.45|12
1695873600000|2023-09-28 04:00:00|56.45|55.45|56.45|55.45|56.46|55.46|56.44|55.44|19
1695873900000|2023-09-28 04:05:00|56.44|55.44|56.37|55.37|56.44|55.44|56.37|55.37|21
1695874200000|2023-09-28 04:10:00|56.36|55.36|56.33|55.33|56.36|55.36|56.32|55.32|22
1695874500000|2023-09-28 04:15:00|56.34|55.34|56.4|55.4|56.41|55.41|56.34|55.34|22
1695874800000|2023-09-28 04:20:00|56.39|55.39|56.36|55.36|56.4|55.4|56.35|55.35|10
1695875100000|2023-09-28 04:25:00|56.37|55.37|56.41|55.41|56.41|55.41|56.37|55.37|16
1695875700000|2023-09-28 04:35:00|56.4|55.4|56.39|55.39|56.4|55.4|56.39|55.39|22
1695876000000|2023-09-28 04:40:00|56.38|55.38|56.46|55.46|56.51|55.51|56.38|55.38|22
1695876300000|2023-09-28 04:45:00|56.47|55.47|56.5|55.5|56.5|55.5|56.47|55.47|4
1695876600000|2023-09-28 04:50:00|56.51|55.51|56.45|55.45|56.52|55.52|56.45|55.45|28
1695876900000|2023-09-28 04:55:00|56.46|55.46|56.48|55.48|56.49|55.49|56.45|55.45|20
1695877200000|2023-09-28 05:00:00|56.49|55.49|56.47|55.47|56.51|55.51|56.47|55.47|39
1695877500000|2023-09-28 05:05:00|56.46|55.46|56.47|55.47|56.47|55.47|56.44|55.44|16
1695878100000|2023-09-28 05:15:00|56.49|55.49|56.51|55.51|56.51|55.51|56.49|55.49|3
1695878400000|2023-09-28 05:20:00|56.5|55.5|56.51|55.51|56.52|55.52|56.49|55.49|18
1695878700000|2023-09-28 05:25:00|56.52|55.52|56.52|55.52|56.52|55.52|56.51|55.51|7
1695879000000|2023-09-28 05:30:00|56.56|55.56|56.62|55.62|56.64|55.64|56.56|55.56|19
1695879300000|2023-09-28 05:35:00|56.63|55.63|56.63|55.63|56.64|55.64|56.62|55.62|6
1695879600000|2023-09-28 05:40:00|56.62|55.62|56.64|55.64|56.64|55.64|56.62|55.62|7
1695879900000|2023-09-28 05:45:00|56.66|55.66|56.64|55.64|56.68|55.68|56.64|55.64|10
1695880200000|2023-09-28 05:50:00|56.63|55.63|56.57|55.57|56.64|55.64|56.57|55.57|6
1695880500000|2023-09-28 05:55:00|56.58|55.58|56.61|55.61|56.61|55.61|56.58|55.58|14
1695880800000|2023-09-28 06:00:00|56.6|55.6|56.57|55.57|56.63|55.63|56.56|55.56|15
1695881100000|2023-09-28 06:05:00|56.56|55.56|56.55|55.55|56.57|55.57|56.55|55.55|8
1695881400000|2023-09-28 06:10:00|56.54|55.54|56.51|55.51|56.54|55.54|56.5|55.5|11
1695881700000|2023-09-28 06:15:00|56.52|55.52|56.56|55.56|56.56|55.56|56.51|55.51|9
1695882000000|2023-09-28 06:20:00|56.55|55.55|56.54|55.54|56.55|55.55|56.53|55.53|12
1695882300000|2023-09-28 06:25:00|56.55|55.55|56.56|55.56|56.57|55.57|56.54|55.54|8
1695882600000|2023-09-28 06:30:00|56.55|55.55|56.54|55.54|56.55|55.55|56.53|55.53|10
1695882900000|2023-09-28 06:35:00|56.53|55.53|56.48|55.48|56.53|55.53|56.46|55.46|35
1695883200000|2023-09-28 06:40:00|56.5|55.5|56.55|55.55|56.55|55.55|56.46|55.46|24
1695883500000|2023-09-28 06:45:00|56.59|55.59|56.65|55.65|56.66|55.66|56.59|55.59|13
1695883800000|2023-09-28 06:50:00|56.64|55.64|56.68|55.68|56.68|55.68|56.64|55.64|7
1695884100000|2023-09-28 06:55:00|56.69|55.69|56.73|55.73|56.73|55.73|56.69|55.69|11
1695884400000|2023-09-28 07:00:00|56.72|55.72|56.76|55.76|56.76|55.76|56.71|55.71|10
1695884700000|2023-09-28 07:05:00|56.77|55.77|56.89|55.89|56.89|55.89|56.77|55.77|8
1695885000000|2023-09-28 07:10:00|56.87|55.87|56.87|55.87|56.87|55.87|56.87|55.87|1
1695885300000|2023-09-28 07:15:00|56.88|55.88|56.84|55.84|56.88|55.88|56.84|55.84|16
1695885600000|2023-09-28 07:20:00|56.83|55.83|56.77|55.77|56.84|55.84|56.75|55.75|62
1695885900000|2023-09-28 07:25:00|56.76|55.76|56.76|55.76|56.77|55.77|56.75|55.75|35
1695886200000|2023-09-28 07:30:00|56.75|55.75|56.75|55.75|56.76|55.76|56.73|55.73|17
1695886500000|2023-09-28 07:35:00|56.76|55.76|56.81|55.81|56.81|55.81|56.76|55.76|21
1695886800000|2023-09-28 07:40:00|56.8|55.8|56.88|55.88|56.91|55.91|56.8|55.8|21
1695887100000|2023-09-28 07:45:00|56.87|55.87|56.89|55.89|56.91|55.91|56.87|55.87|20
1695887400000|2023-09-28 07:50:00|56.9|55.9|56.82|55.82|56.9|55.9|56.82|55.82|20
1695887700000|2023-09-28 07:55:00|56.81|55.81|56.81|55.81|56.81|55.81|56.77|55.77|9
1695888000000|2023-09-28 08:00:00|56.82|55.82|56.77|55.77|56.87|55.87|56.77|55.77|17
1695888300000|2023-09-28 08:05:00|56.76|55.76|56.75|55.75|56.77|55.77|56.74|55.74|52
1695888600000|2023-09-28 08:10:00|56.74|55.74|56.72|55.72|56.76|55.76|56.72|55.72|105
1695888900000|2023-09-28 08:15:00|56.71|55.71|56.67|55.67|56.76|55.76|56.66|55.66|43
1695889200000|2023-09-28 08:20:00|56.66|55.66|56.67|55.67|56.67|55.67|56.63|55.63|12
1695889500000|2023-09-28 08:25:00|56.68|55.68|56.75|55.75|56.77|55.77|56.68|55.68|12
1695889800000|2023-09-28 08:30:00|56.76|55.76|56.74|55.74|56.77|55.77|56.73|55.73|21
1695890100000|2023-09-28 08:35:00|56.75|55.75|56.76|55.76|56.77|55.77|56.75|55.75|34
1695890400000|2023-09-28 08:40:00|56.77|55.77|56.81|55.81|56.81|55.81|56.76|55.76|6
1695890700000|2023-09-28 08:45:00|56.8|55.8|56.78|55.78|56.81|55.81|56.78|55.78|11
1695891000000|2023-09-28 08:50:00|56.77|55.77|56.8|55.8|56.8|55.8|56.77|55.77|3
1695891300000|2023-09-28 08:55:00|56.81|55.81|56.75|55.75|56.81|55.81|56.75|55.75|26
1695891600000|2023-09-28 09:00:00|56.74|55.74|56.75|55.75|56.75|55.75|56.73|55.73|12
1695891900000|2023-09-28 09:05:00|56.79|55.79|56.8|55.8|56.82|55.82|56.79|55.79|12
1695892200000|2023-09-28 09:10:00|56.81|55.81|56.85|55.85|56.86|55.86|56.8|55.8|14
1695892500000|2023-09-28 09:15:00|56.86|55.86|56.94|55.94|56.97|55.97|56.85|55.85|47
1695892800000|2023-09-28 09:20:00|56.93|55.93|56.92|55.92|56.94|55.94|56.92|55.92|8
1695893400000|2023-09-28 09:30:00|56.89|55.89|56.88|55.88|56.89|55.89|56.88|55.88|2
1695893700000|2023-09-28 09:35:00|56.89|55.89|56.89|55.89|56.89|55.89|56.88|55.88|5
1695894000000|2023-09-28 09:40:00|56.9|55.9|56.88|55.88|56.9|55.9|56.84|55.84|30
1695894300000|2023-09-28 09:45:00|56.87|55.87|56.94|55.94|56.99|55.99|56.84|55.84|22
1695894600000|2023-09-28 09:50:00|56.95|55.95|56.94|55.94|56.95|55.95|56.91|55.91|14
1695894900000|2023-09-28 09:55:00|56.93|55.93|56.93|55.93|56.94|55.94|56.93|55.93|11
1695895200000|2023-09-28 10:00:00|56.94|55.94|57|56|57|56|56.94|55.94|31
1695895500000|2023-09-28 10:05:00|56.99|55.99|57|56|57|56|56.94|55.94|24
1695895800000|2023-09-28 10:10:00|57.01|56.01|56.98|55.98|57.01|56.01|56.95|55.95|21
1695896100000|2023-09-28 10:15:00|56.97|55.97|57|56|57.01|56.01|56.94|55.94|24
1695896400000|2023-09-28 10:20:00|57.01|56.01|57.09|56.09|57.11|56.11|57|56|17
1695896700000|2023-09-28 10:25:00|57.1|56.1|57.1|56.1|57.12|56.12|57.09|56.09|23
1695897000000|2023-09-28 10:30:00|57.11|56.11|57.2|56.2|57.2|56.2|57.11|56.11|28
1695897300000|2023-09-28 10:35:00|57.21|56.21|57.21|56.21|57.21|56.21|57.15|56.15|32
1695897600000|2023-09-28 10:40:00|57.26|56.26|57.34|56.34|57.4|56.4|57.26|56.26|85
1695897900000|2023-09-28 10:45:00|57.35|56.35|57.4|56.4|57.42|56.42|57.35|56.35|32
1695898200000|2023-09-28 10:50:00|57.39|56.39|57.26|56.26|57.4|56.4|57.24|56.24|96
1695898500000|2023-09-28 10:55:00|57.27|56.27|57.3|56.3|57.3|56.3|57.24|56.24|24
1695898800000|2023-09-28 11:00:00|57.29|56.29|57.3|56.3|57.33|56.33|57.29|56.29|26
1695899100000|2023-09-28 11:05:00|57.28|56.28|57.25|56.25|57.29|56.29|57.23|56.23|37
1695899400000|2023-09-28 11:10:00|57.24|56.24|57.15|56.15|57.25|56.25|57.15|56.15|48
1695899700000|2023-09-28 11:15:00|57.16|56.16|57.2|56.2|57.2|56.2|57.12|56.12|29
1695900000000|2023-09-28 11:20:00|57.21|56.21|57.19|56.19|57.23|56.23|57.19|56.19|25
1695900300000|2023-09-28 11:25:00|57.2|56.2|57.2|56.2|57.21|56.21|57.14|56.14|15
1695900600000|2023-09-28 11:30:00|57.21|56.21|57.23|56.23|57.26|56.26|57.2|56.2|30
1695900900000|2023-09-28 11:35:00|57.24|56.24|57.19|56.19|57.24|56.24|57.19|56.19|19
1695901200000|2023-09-28 11:40:00|57.2|56.2|57.14|56.14|57.2|56.2|57.13|56.13|28
1695901500000|2023-09-28 11:45:00|57.13|56.13|57.06|56.06|57.13|56.13|57.05|56.05|23
1695901800000|2023-09-28 11:50:00|57.05|56.05|57.12|56.12|57.13|56.13|57.05|56.05|16
1695902100000|2023-09-28 11:55:00|57.13|56.13|57.16|56.16|57.16|56.16|57.13|56.13|17
1695902400000|2023-09-28 12:00:00|57.15|56.15|57.14|56.14|57.17|56.17|57.13|56.13|29
1695902700000|2023-09-28 12:05:00|57.13|56.13|57.15|56.15|57.16|56.16|57.13|56.13|5
1695903000000|2023-09-28 12:10:00|57.14|56.14|57.16|56.16|57.17|56.17|57.14|56.14|9
1695903300000|2023-09-28 12:15:00|57.19|56.19|57.2|56.2|57.21|56.21|57.18|56.18|21
1695903600000|2023-09-28 12:20:00|57.19|56.19|57.16|56.16|57.19|56.19|57.14|56.14|14
1695903900000|2023-09-28 12:25:00|57.15|56.15|57.13|56.13|57.16|56.16|57.12|56.12|7
1695904200000|2023-09-28 12:30:00|57.14|56.14|57.22|56.22|57.22|56.22|57.13|56.13|34
1695904500000|2023-09-28 12:35:00|57.24|56.24|57.14|56.14|57.24|56.24|57.14|56.14|31
1695904800000|2023-09-28 12:40:00|57.15|56.15|57.14|56.14|57.16|56.16|57.14|56.14|16
1695905100000|2023-09-28 12:45:00|57.13|56.13|57.06|56.06|57.13|56.13|57.06|56.06|33
1695905400000|2023-09-28 12:50:00|57.05|56.05|57.06|56.06|57.07|56.07|57.03|56.03|62
1695905700000|2023-09-28 12:55:00|57.04|56.04|57.04|56.04|57.07|56.07|57.04|56.04|19
1695906000000|2023-09-28 13:00:00|57.03|56.03|57.01|56.01|57.04|56.04|57|56|14
1695906300000|2023-09-28 13:05:00|57|56|57.06|56.06|57.07|56.07|57|56|12
1695906600000|2023-09-28 13:10:00|57.07|56.07|57.04|56.04|57.11|56.11|57.04|56.04|30
1695906900000|2023-09-28 13:15:00|57.05|56.05|57.09|56.09|57.09|56.09|57.05|56.05|13
1695907200000|2023-09-28 13:20:00|57.1|56.1|57.1|56.1|57.11|56.11|57.08|56.08|19
1695907500000|2023-09-28 13:25:00|57.11|56.11|57.11|56.11|57.11|56.11|57.1|56.1|3
1695907800000|2023-09-28 13:30:00|57.1|56.1|57.13|56.13|57.13|56.13|57.08|56.08|26
1695908100000|2023-09-28 13:35:00|57.14|56.14|57.1|56.1|57.14|56.14|57.09|56.09|29
1695908400000|2023-09-28 13:40:00|57.11|56.11|57.04|56.04|57.11|56.11|57.03|56.03|38
1695908700000|2023-09-28 13:45:00|57.03|56.03|57.03|56.03|57.05|56.05|57|56|23
1695909000000|2023-09-28 13:50:00|57.05|56.05|57.11|56.11|57.12|56.12|57.05|56.05|20
1695909300000|2023-09-28 13:55:00|57.12|56.12|57.17|56.17|57.17|56.17|57.1|56.1|28
1695909600000|2023-09-28 14:00:00|57.16|56.16|57.15|56.15|57.22|56.22|57.14|56.14|60
1695909900000|2023-09-28 14:05:00|57.14|56.14|57.2|56.2|57.21|56.21|57.14|56.14|63
1695910200000|2023-09-28 14:10:00|57.21|56.21|57.21|56.21|57.23|56.23|57.21|56.21|16
1695910500000|2023-09-28 14:15:00|57.22|56.22|57.19|56.19|57.22|56.22|57.14|56.14|26
1695910800000|2023-09-28 14:20:00|57.2|56.2|57.24|56.24|57.26|56.26|57.2|56.2|32
1695911100000|2023-09-28 14:25:00|57.25|56.25|57.31|56.31|57.31|56.31|57.25|56.25|34
1695911400000|2023-09-28 14:30:00|57.32|56.32|57.35|56.35|57.35|56.35|57.3|56.3|26
1695911700000|2023-09-28 14:35:00|57.34|56.34|57.69|56.69|57.71|56.71|57.34|56.34|96
1695912000000|2023-09-28 14:40:00|57.7|56.7|57.74|56.74|57.76|56.76|57.62|56.62|126
1695912300000|2023-09-28 14:45:00|57.75|56.75|57.81|56.81|57.84|56.84|57.69|56.69|114
1695912600000|2023-09-28 14:50:00|57.8|56.8|57.74|56.74|57.8|56.8|57.72|56.72|95
1695912900000|2023-09-28 14:55:00|57.75|56.75|57.63|56.63|57.82|56.82|57.63|56.63|63
1695913200000|2023-09-28 15:00:00|57.64|56.64|57.62|56.62|57.64|56.64|57.55|56.55|109
1695913500000|2023-09-28 15:05:00|57.63|56.63|57.67|56.67|57.72|56.72|57.63|56.63|43
1695915300000|2023-09-28 15:35:00|57.62|56.62|57.56|56.56|57.62|56.62|57.56|56.56|3
1695915600000|2023-09-28 15:40:00|57.57|56.57|57.66|56.66|57.67|56.67|57.57|56.57|25
1695915900000|2023-09-28 15:45:00|57.65|56.65|57.69|56.69|57.69|56.69|57.59|56.59|36
1695916200000|2023-09-28 15:50:00|57.7|56.7|57.66|56.66|57.71|56.71|57.65|56.65|29
1695916500000|2023-09-28 15:55:00|57.67|56.67|57.69|56.69|57.7|56.7|57.63|56.63|24
1695916800000|2023-09-28 16:00:00|57.7|56.7|57.94|56.94|57.96|56.96|57.69|56.69|20
1695917100000|2023-09-28 16:05:00|57.89|56.89|57.77|56.77|57.89|56.89|57.77|56.77|24
1695917400000|2023-09-28 16:10:00|57.78|56.78|57.84|56.84|57.87|56.87|57.77|56.77|32
1695917700000|2023-09-28 16:15:00|57.85|56.85|57.85|56.85|57.88|56.88|57.85|56.85|23
1695918000000|2023-09-28 16:20:00|57.86|56.86|57.86|56.86|57.87|56.87|57.84|56.84|23
1695918300000|2023-09-28 16:25:00|57.87|56.87|57.95|56.95|58.02|57.02|57.87|56.87|51
1695918600000|2023-09-28 16:30:00|57.94|56.94|57.84|56.84|57.99|56.99|57.82|56.82|63
1695918900000|2023-09-28 16:35:00|57.85|56.85|57.88|56.88|57.92|56.92|57.82|56.82|37
1695919200000|2023-09-28 16:40:00|57.87|56.87|57.78|56.78|57.88|56.88|57.78|56.78|48
1695919500000|2023-09-28 16:45:00|57.79|56.79|57.8|56.8|57.82|56.82|57.77|56.77|27
1695919800000|2023-09-28 16:50:00|57.82|56.82|57.79|56.79|57.87|56.87|57.79|56.79|24
1695920100000|2023-09-28 16:55:00|57.8|56.8|57.79|56.79|57.88|56.88|57.79|56.79|45
1695920400000|2023-09-28 17:00:00|57.8|56.8|57.85|56.85|57.87|56.87|57.8|56.8|29
1695920700000|2023-09-28 17:05:00|57.84|56.84|57.87|56.87|57.87|56.87|57.84|56.84|16
1695921000000|2023-09-28 17:10:00|57.88|56.88|57.89|56.89|57.89|56.89|57.87|56.87|6
1695921300000|2023-09-28 17:15:00|57.88|56.88|57.79|56.79|57.88|56.88|57.79|56.79|10
1695921600000|2023-09-28 17:20:00|57.8|56.8|57.87|56.87|57.88|56.88|57.79|56.79|21
1695921900000|2023-09-28 17:25:00|57.86|56.86|57.83|56.83|57.86|56.86|57.82|56.82|12
1695922200000|2023-09-28 17:30:00|57.82|56.82|57.87|56.87|57.87|56.87|57.82|56.82|14
1695922500000|2023-09-28 17:35:00|57.86|56.86|57.87|56.87|57.87|56.87|57.83|56.83|8
1695922800000|2023-09-28 17:40:00|57.86|56.86|57.83|56.83|57.86|56.86|57.83|56.83|12
1695923100000|2023-09-28 17:45:00|57.85|56.85|57.84|56.84|57.88|56.88|57.83|56.83|13
1695923400000|2023-09-28 17:50:00|57.85|56.85|57.86|56.86|57.88|56.88|57.85|56.85|10
1695923700000|2023-09-28 17:55:00|57.85|56.85|57.83|56.83|57.87|56.87|57.82|56.82|15
1695924000000|2023-09-28 18:00:00|57.85|56.85|57.81|56.81|57.87|56.87|57.81|56.81|23
1695924300000|2023-09-28 18:05:00|57.82|56.82|57.82|56.82|57.86|56.86|57.8|56.8|21
1695924600000|2023-09-28 18:10:00|57.81|56.81|57.79|56.79|57.81|56.81|57.77|56.77|9
1695924900000|2023-09-28 18:15:00|57.78|56.78|57.78|56.78|57.78|56.78|57.78|56.78|1
1695925200000|2023-09-28 18:20:00|57.73|56.73|57.58|56.58|57.73|56.73|57.58|56.58|18
1695925500000|2023-09-28 18:25:00|57.57|56.57|57.57|56.57|57.59|56.59|57.57|56.57|9
1695925800000|2023-09-28 18:30:00|57.54|56.54|57.52|56.52|57.56|56.56|57.52|56.52|19
1695926100000|2023-09-28 18:35:00|57.53|56.53|57.44|56.44|57.53|56.53|57.43|56.43|26
1695926400000|2023-09-28 18:40:00|57.45|56.45|57.44|56.44|57.5|56.5|57.44|56.44|21
1695926700000|2023-09-28 18:45:00|57.45|56.45|57.31|56.31|57.45|56.45|57.29|56.29|24
1695927000000|2023-09-28 18:50:00|57.32|56.32|57.39|56.39|57.4|56.4|57.32|56.32|34
1695927300000|2023-09-28 18:55:00|57.4|56.4|57.41|56.41|57.41|56.41|57.39|56.39|12
1695927600000|2023-09-28 19:00:00|57.4|56.4|57.34|56.34|57.4|56.4|57.33|56.33|37
1695927900000|2023-09-28 19:05:00|57.33|56.33|57.4|56.4|57.4|56.4|57.33|56.33|13
1695928200000|2023-09-28 19:10:00|57.39|56.39|57.38|56.38|57.4|56.4|57.37|56.37|6
1695928500000|2023-09-28 19:15:00|57.39|56.39|57.46|56.46|57.47|56.47|57.39|56.39|22
1695928800000|2023-09-28 19:20:00|57.47|56.47|57.52|56.52|57.52|56.52|57.46|56.46|22
1695929100000|2023-09-28 19:25:00|57.54|56.54|57.56|56.56|57.6|56.6|57.54|56.54|24
1695929400000|2023-09-28 19:30:00|57.57|56.57|57.61|56.61|57.62|56.62|57.55|56.55|19
1695929700000|2023-09-28 19:35:00|57.6|56.6|57.58|56.58|57.62|56.62|57.54|56.54|34
1695930000000|2023-09-28 19:40:00|57.59|56.59|57.61|56.61|57.61|56.61|57.57|56.57|14
1695930300000|2023-09-28 19:45:00|57.6|56.6|57.65|56.65|57.68|56.68|57.6|56.6|30
1695930600000|2023-09-28 19:50:00|57.66|56.66|57.71|56.71|57.73|56.73|57.66|56.66|13
1695930900000|2023-09-28 19:55:00|57.72|56.72|57.74|56.74|57.76|56.76|57.69|56.69|43
1695931200000|2023-09-28 20:00:00|57.75|56.75|57.78|56.78|57.78|56.78|57.73|56.73|36
1695931500000|2023-09-28 20:05:00|57.77|56.77|57.87|56.87|57.88|56.88|57.77|56.77|46
1695931800000|2023-09-28 20:10:00|57.86|56.86|57.77|56.77|57.87|56.87|57.75|56.75|29
1695932100000|2023-09-28 20:15:00|57.76|56.76|57.77|56.77|57.79|56.79|57.76|56.76|31
1695932400000|2023-09-28 20:20:00|57.76|56.76|57.74|56.74|57.77|56.77|57.74|56.74|10
1695932700000|2023-09-28 20:25:00|57.75|56.75|57.77|56.77|57.78|56.78|57.75|56.75|25
1695933000000|2023-09-28 20:30:00|57.78|56.78|57.73|56.73|57.78|56.78|57.73|56.73|23
1695933300000|2023-09-28 20:35:00|57.76|56.76|57.74|56.74|57.77|56.77|57.73|56.73|10
1695933900000|2023-09-28 20:45:00|57.73|56.73|57.65|56.65|57.73|56.73|57.64|56.64|34
1695934200000|2023-09-28 20:50:00|57.64|56.64|57.64|56.64|57.65|56.65|57.59|56.59|21
1695934500000|2023-09-28 20:55:00|57.65|56.65|57.67|56.67|57.71|56.71|57.65|56.65|36
1695934800000|2023-09-28 21:00:00|57.68|56.68|57.64|56.64|57.69|56.69|57.64|56.64|37
1695935100000|2023-09-28 21:05:00|57.65|56.65|57.67|56.67|57.67|56.67|57.64|56.64|9
1695935400000|2023-09-28 21:10:00|57.66|56.66|57.59|56.59|57.67|56.67|57.58|56.58|25
1695935700000|2023-09-28 21:15:00|57.58|56.58|57.57|56.57|57.58|56.58|57.57|56.57|6
1695936000000|2023-09-28 21:20:00|57.58|56.58|57.46|56.46|57.58|56.58|57.37|56.37|61
1695936300000|2023-09-28 21:25:00|57.45|56.45|57.48|56.48|57.48|56.48|57.43|56.43|31
1695936600000|2023-09-28 21:30:00|57.47|56.47|57.44|56.44|57.47|56.47|57.44|56.44|15
1695936900000|2023-09-28 21:35:00|57.46|56.46|57.47|56.47|57.48|56.48|57.46|56.46|14
1695937200000|2023-09-28 21:40:00|57.48|56.48|57.45|56.45|57.48|56.48|57.44|56.44|8
1695937500000|2023-09-28 21:45:00|57.46|56.46|57.48|56.48|57.48|56.48|57.45|56.45|7
1695937800000|2023-09-28 21:50:00|57.49|56.49|57.49|56.49|57.49|56.49|57.48|56.48|5
1695938100000|2023-09-28 21:55:00|57.48|56.48|57.54|56.54|57.57|56.57|57.48|56.48|11
1695938400000|2023-09-28 22:00:00|57.53|56.53|57.53|56.53|57.53|56.53|57.53|56.53|1
1695939900000|2023-09-28 22:25:00|57.55|56.55|57.57|56.57|57.57|56.57|57.55|56.55|4
1695940200000|2023-09-28 22:30:00|57.58|56.58|57.58|56.58|57.58|56.58|57.58|56.58|1
1695940500000|2023-09-28 22:35:00|57.56|56.56|57.59|56.59|57.6|56.6|57.55|56.55|9
1695940800000|2023-09-28 22:40:00|57.6|56.6|57.6|56.6|57.6|56.6|57.59|56.59|3
1695941100000|2023-09-28 22:45:00|57.59|56.59|57.54|56.54|57.6|56.6|57.53|56.53|8
1695941400000|2023-09-28 22:50:00|57.55|56.55|57.57|56.57|57.57|56.57|57.54|56.54|7
1695941700000|2023-09-28 22:55:00|57.58|56.58|57.59|56.59|57.59|56.59|57.54|56.54|17
1695942000000|2023-09-28 23:00:00|57.6|56.6|57.59|56.59|57.6|56.6|57.59|56.59|4
1695942300000|2023-09-28 23:05:00|57.55|56.55|57.64|56.64|57.65|56.65|57.54|56.54|14
1695942600000|2023-09-28 23:10:00|57.65|56.65|57.66|56.66|57.66|56.66|57.65|56.65|2
1695942900000|2023-09-28 23:15:00|57.65|56.65|57.65|56.65|57.65|56.65|57.65|56.65|1
1695943200000|2023-09-28 23:20:00|57.66|56.66|57.67|56.67|57.67|56.67|57.66|56.66|2
1695943500000|2023-09-28 23:25:00|57.68|56.68|57.67|56.67|57.68|56.68|57.67|56.67|2
1695943800000|2023-09-28 23:30:00|57.68|56.68|57.67|56.67|57.68|56.68|57.67|56.67|2
1695944100000|2023-09-28 23:35:00|57.68|56.68|57.67|56.67|57.68|56.68|57.67|56.67|2
1695945000000|2023-09-28 23:50:00|57.68|56.68|57.68|56.68|57.68|56.68|57.68|56.68|1
1695945900000|2023-09-29 00:05:00|57.66|56.66|57.7|56.7|57.7|56.7|57.66|56.66|5
1695946200000|2023-09-29 00:10:00|57.69|56.69|57.69|56.69|57.7|56.7|57.68|56.68|5
1695946500000|2023-09-29 00:15:00|57.7|56.7|57.78|56.78|57.78|56.78|57.69|56.69|17
1695946800000|2023-09-29 00:20:00|57.77|56.77|57.68|56.68|57.77|56.77|57.68|56.68|13
1695947400000|2023-09-29 00:30:00|57.69|56.69|57.7|56.7|57.78|56.78|57.64|56.64|38
1695947700000|2023-09-29 00:35:00|57.69|56.69|57.61|56.61|57.7|56.7|57.61|56.61|24
1695948000000|2023-09-29 00:40:00|57.62|56.62|57.58|56.58|57.62|56.62|57.58|56.58|20
1695948300000|2023-09-29 00:45:00|57.57|56.57|57.56|56.56|57.58|56.58|57.53|56.53|19
1695948600000|2023-09-29 00:50:00|57.57|56.57|57.68|56.68|57.69|56.69|57.57|56.57|28
1695948900000|2023-09-29 00:55:00|57.67|56.67|57.67|56.67|57.72|56.72|57.64|56.64|35
1695949200000|2023-09-29 01:00:00|57.65|56.65|57.57|56.57|57.67|56.67|57.57|56.57|14
1695949500000|2023-09-29 01:05:00|57.58|56.58|57.58|56.58|57.61|56.61|57.57|56.57|16
1695949800000|2023-09-29 01:10:00|57.57|56.57|57.45|56.45|57.57|56.57|57.43|56.43|38
1695950100000|2023-09-29 01:15:00|57.46|56.46|57.55|56.55|57.56|56.56|57.46|56.46|20
1695950400000|2023-09-29 01:20:00|57.56|56.56|57.47|56.47|57.58|56.58|57.46|56.46|29
1695950700000|2023-09-29 01:25:00|57.46|56.46|57.46|56.46|57.48|56.48|57.42|56.42|19
1695951000000|2023-09-29 01:30:00|57.47|56.47|57.57|56.57|57.58|56.58|57.46|56.46|33
1695951300000|2023-09-29 01:35:00|57.58|56.58|57.62|56.62|57.66|56.66|57.58|56.58|22
1695951600000|2023-09-29 01:40:00|57.61|56.61|57.6|56.6|57.61|56.61|57.57|56.57|24
1695951900000|2023-09-29 01:45:00|57.61|56.61|57.67|56.67|57.71|56.71|57.61|56.61|29
1695952200000|2023-09-29 01:50:00|57.68|56.68|57.66|56.66|57.69|56.69|57.65|56.65|25
1695952500000|2023-09-29 01:55:00|57.65|56.65|57.7|56.7|57.73|56.73|57.65|56.65|18
1695952800000|2023-09-29 02:00:00|57.69|56.69|57.73|56.73|57.73|56.73|57.65|56.65|30
1695953100000|2023-09-29 02:05:00|57.72|56.72|57.63|56.63|57.72|56.72|57.62|56.62|15
1695953400000|2023-09-29 02:10:00|57.64|56.64|57.64|56.64|57.65|56.65|57.64|56.64|15
1695953700000|2023-09-29 02:15:00|57.63|56.63|57.64|56.64|57.64|56.64|57.63|56.63|4
1695954000000|2023-09-29 02:20:00|57.65|56.65|57.6|56.6|57.65|56.65|57.59|56.59|9
1695954300000|2023-09-29 02:25:00|57.59|56.59|57.55|56.55|57.59|56.59|57.54|56.54|9
1695954600000|2023-09-29 02:30:00|57.57|56.57|57.49|56.49|57.58|56.58|57.49|56.49|9
1695954900000|2023-09-29 02:35:00|57.48|56.48|57.48|56.48|57.48|56.48|57.44|56.44|24
1695955200000|2023-09-29 02:40:00|57.47|56.47|57.48|56.48|57.48|56.48|57.39|56.39|25
1695955500000|2023-09-29 02:45:00|57.49|56.49|57.53|56.53|57.55|56.55|57.49|56.49|27
1695955800000|2023-09-29 02:50:00|57.52|56.52|57.49|56.49|57.52|56.52|57.48|56.48|16
1695956100000|2023-09-29 02:55:00|57.48|56.48|57.45|56.45|57.48|56.48|57.42|56.42|10
1695956400000|2023-09-29 03:00:00|57.44|56.44|57.52|56.52|57.53|56.53|57.43|56.43|21
1695956700000|2023-09-29 03:05:00|57.53|56.53|57.57|56.57|57.58|56.58|57.52|56.52|13
1695957000000|2023-09-29 03:10:00|57.54|56.54|57.53|56.53|57.57|56.57|57.53|56.53|9
1695957300000|2023-09-29 03:15:00|57.52|56.52|57.49|56.49|57.53|56.53|57.49|56.49|16
1695957600000|2023-09-29 03:20:00|57.48|56.48|57.49|56.49|57.49|56.49|57.47|56.47|6
1695957900000|2023-09-29 03:25:00|57.48|56.48|57.47|56.47|57.49|56.49|57.43|56.43|12
1695958200000|2023-09-29 03:30:00|57.48|56.48|57.57|56.57|57.57|56.57|57.48|56.48|8
1695958500000|2023-09-29 03:35:00|57.56|56.56|57.57|56.57|57.57|56.57|57.53|56.53|10
1695958800000|2023-09-29 03:40:00|57.58|56.58|57.54|56.54|57.58|56.58|57.53|56.53|13
1695959100000|2023-09-29 03:45:00|57.57|56.57|57.58|56.58|57.59|56.59|57.57|56.57|10
1695959400000|2023-09-29 03:50:00|57.59|56.59|57.6|56.6|57.6|56.6|57.58|56.58|6
1695959700000|2023-09-29 03:55:00|57.59|56.59|57.6|56.6|57.6|56.6|57.59|56.59|2
1695960000000|2023-09-29 04:00:00|57.61|56.61|57.63|56.63|57.63|56.63|57.61|56.61|2
1695960300000|2023-09-29 04:05:00|57.61|56.61|57.6|56.6|57.61|56.61|57.6|56.6|2
1695960600000|2023-09-29 04:10:00|57.61|56.61|57.62|56.62|57.62|56.62|57.6|56.6|4
1695960900000|2023-09-29 04:15:00|57.61|56.61|57.58|56.58|57.61|56.61|57.58|56.58|4
1695961800000|2023-09-29 04:30:00|57.57|56.57|57.54|56.54|57.57|56.57|57.49|56.49|17
1695962100000|2023-09-29 04:35:00|57.55|56.55|57.58|56.58|57.58|56.58|57.54|56.54|6
1695962700000|2023-09-29 04:45:00|57.57|56.57|57.58|56.58|57.58|56.58|57.57|56.57|2
1695963000000|2023-09-29 04:50:00|57.59|56.59|57.64|56.64|57.64|56.64|57.59|56.59|6
1695963300000|2023-09-29 04:55:00|57.65|56.65|57.66|56.66|57.66|56.66|57.64|56.64|4
1695963600000|2023-09-29 05:00:00|57.68|56.68|57.68|56.68|57.69|56.69|57.66|56.66|10
1695963900000|2023-09-29 05:05:00|57.69|56.69|57.69|56.69|57.69|56.69|57.69|56.69|1
1695964500000|2023-09-29 05:15:00|57.66|56.66|57.66|56.66|57.68|56.68|57.64|56.64|20
1695964800000|2023-09-29 05:20:00|57.67|56.67|57.69|56.69|57.7|56.7|57.66|56.66|10
1695965100000|2023-09-29 05:25:00|57.7|56.7|57.66|56.66|57.7|56.7|57.65|56.65|10
1695965400000|2023-09-29 05:30:00|57.68|56.68|57.69|56.69|57.71|56.71|57.67|56.67|11
1695965700000|2023-09-29 05:35:00|57.7|56.7|57.69|56.69|57.71|56.71|57.69|56.69|8
1695966000000|2023-09-29 05:40:00|57.66|56.66|57.67|56.67|57.67|56.67|57.66|56.66|2
1695966300000|2023-09-29 05:45:00|57.68|56.68|57.7|56.7|57.71|56.71|57.68|56.68|11
1695966600000|2023-09-29 05:50:00|57.72|56.72|57.77|56.77|57.8|56.8|57.72|56.72|15
1695966900000|2023-09-29 05:55:00|57.76|56.76|57.75|56.75|57.76|56.76|57.75|56.75|2
1695967200000|2023-09-29 06:00:00|57.76|56.76|57.76|56.76|57.77|56.77|57.76|56.76|7
1695967500000|2023-09-29 06:05:00|57.77|56.77|57.79|56.79|57.8|56.8|57.77|56.77|7
1695967800000|2023-09-29 06:10:00|57.8|56.8|57.85|56.85|57.86|56.86|57.79|56.79|16
1695968100000|2023-09-29 06:15:00|57.86|56.86|57.86|56.86|57.87|56.87|57.85|56.85|15
1695968400000|2023-09-29 06:20:00|57.87|56.87|57.94|56.94|57.95|56.95|57.87|56.87|15
1695968700000|2023-09-29 06:25:00|57.93|56.93|57.88|56.88|57.94|56.94|57.86|56.86|36
1695969000000|2023-09-29 06:30:00|57.87|56.87|57.86|56.86|57.88|56.88|57.85|56.85|14
1695969300000|2023-09-29 06:35:00|57.87|56.87|57.97|56.97|57.97|56.97|57.87|56.87|11
1695969600000|2023-09-29 06:40:00|57.98|56.98|58|57|58.01|57.01|57.98|56.98|6
1695969900000|2023-09-29 06:45:00|57.99|56.99|57.99|56.99|58.01|57.01|57.99|56.99|17
1695970200000|2023-09-29 06:50:00|57.98|56.98|57.99|56.99|58|57|57.94|56.94|23
1695970500000|2023-09-29 06:55:00|57.97|56.97|57.99|56.99|58|57|57.96|56.96|11
1695970800000|2023-09-29 07:00:00|57.98|56.98|58|57|58.02|57.02|57.95|56.95|26
1695971100000|2023-09-29 07:05:00|57.99|56.99|57.99|56.99|57.99|56.99|57.99|56.99|1
1695971400000|2023-09-29 07:10:00|57.97|56.97|57.96|56.96|57.98|56.98|57.95|56.95|16
1695971700000|2023-09-29 07:15:00|57.97|56.97|58.04|57.04|58.04|57.04|57.96|56.96|15
1695972000000|2023-09-29 07:20:00|58.05|57.05|58.05|57.05|58.05|57.05|58.04|57.04|3
1695972300000|2023-09-29 07:25:00|58.06|57.06|58.05|57.05|58.06|57.06|58.05|57.05|6
1695972600000|2023-09-29 07:30:00|58.06|57.06|58.36|57.36|58.41|57.41|58.05|57.05|62
1695972900000|2023-09-29 07:35:00|58.37|57.37|58.36|57.36|58.37|57.37|58.25|57.25|78
1695973200000|2023-09-29 07:40:00|58.37|57.37|58.26|57.26|58.37|57.37|58.23|57.23|42
1695973500000|2023-09-29 07:45:00|58.25|57.25|58.33|57.33|58.34|57.34|58.24|57.24|36
1695973800000|2023-09-29 07:50:00|58.32|57.32|58.28|57.28|58.32|57.32|58.24|57.24|37
1695974100000|2023-09-29 07:55:00|58.27|57.27|58.29|57.29|58.3|57.3|58.25|57.25|31
1695974400000|2023-09-29 08:00:00|58.3|57.3|58.18|57.18|58.32|57.32|58.18|57.18|50
1695974700000|2023-09-29 08:05:00|58.17|57.17|58.19|57.19|58.19|57.19|58.16|57.16|17
1695975000000|2023-09-29 08:10:00|58.18|57.18|58.14|57.14|58.21|57.21|58.14|57.14|18
1695975300000|2023-09-29 08:15:00|58.1|57.1|58.08|57.08|58.1|57.1|58.07|57.07|13
1695975600000|2023-09-29 08:20:00|58.07|57.07|58.05|57.05|58.07|57.07|58.04|57.04|15
1695975900000|2023-09-29 08:25:00|58.04|57.04|58.05|57.05|58.07|57.07|58.03|57.03|17
1695976200000|2023-09-29 08:30:00|58.04|57.04|58.03|57.03|58.04|57.04|58.03|57.03|6
1695976500000|2023-09-29 08:35:00|58.02|57.02|58|57|58.05|57.05|58|57|11
1695976800000|2023-09-29 08:40:00|58.01|57.01|57.99|56.99|58.01|57.01|57.95|56.95|22
1695977100000|2023-09-29 08:45:00|58|57|58.01|57.01|58.02|57.02|58|57|6
1695977400000|2023-09-29 08:50:00|58.02|57.02|58.01|57.01|58.03|57.03|58.01|57.01|14
1695977700000|2023-09-29 08:55:00|58.02|57.02|57.88|56.88|58.02|57.02|57.88|56.88|20
1695978000000|2023-09-29 09:00:00|57.9|56.9|57.92|56.92|57.93|56.93|57.9|56.9|7
1695978300000|2023-09-29 09:05:00|57.93|56.93|57.97|56.97|57.97|56.97|57.93|56.93|4
1695978600000|2023-09-29 09:10:00|57.98|56.98|58.04|57.04|58.06|57.06|57.98|56.98|5
1695978900000|2023-09-29 09:15:00|58.05|57.05|58.03|57.03|58.07|57.07|58.03|57.03|9
1695979200000|2023-09-29 09:20:00|58.02|57.02|58.03|57.03|58.04|57.04|58.02|57.02|4
1695979500000|2023-09-29 09:25:00|58.02|57.02|58.01|57.01|58.02|57.02|57.99|56.99|11
1695979800000|2023-09-29 09:30:00|58|57|57.93|56.93|58.01|57.01|57.92|56.92|14
1695980100000|2023-09-29 09:35:00|57.92|56.92|57.91|56.91|57.92|56.92|57.9|56.9|10
1695980400000|2023-09-29 09:40:00|57.92|56.92|57.92|56.92|57.92|56.92|57.92|56.92|1
1695980700000|2023-09-29 09:45:00|57.93|56.93|57.94|56.94|57.97|56.97|57.93|56.93|12
1695981000000|2023-09-29 09:50:00|57.97|56.97|57.98|56.98|57.99|56.99|57.97|56.97|6
1695981300000|2023-09-29 09:55:00|57.97|56.97|57.95|56.95|57.97|56.97|57.95|56.95|3
1695981600000|2023-09-29 10:00:00|57.96|56.96|57.94|56.94|57.96|56.96|57.94|56.94|6
1695981900000|2023-09-29 10:05:00|57.93|56.93|57.92|56.92|57.94|56.94|57.92|56.92|4
1695982200000|2023-09-29 10:10:00|57.93|56.93|57.93|56.93|57.94|56.94|57.93|56.93|3
1695982500000|2023-09-29 10:15:00|57.94|56.94|57.95|56.95|57.95|56.95|57.93|56.93|4
1695982800000|2023-09-29 10:20:00|57.96|56.96|58.02|57.02|58.02|57.02|57.96|56.96|4
1695983400000|2023-09-29 10:30:00|58|57|57.99|56.99|58|57|57.99|56.99|2
1695983700000|2023-09-29 10:35:00|57.98|56.98|57.96|56.96|57.99|56.99|57.94|56.94|11
1695984000000|2023-09-29 10:40:00|57.97|56.97|58|57|58|57|57.97|56.97|3
1695984300000|2023-09-29 10:45:00|58.01|57.01|58.04|57.04|58.04|57.04|58.01|57.01|10
1695984600000|2023-09-29 10:50:00|58.03|57.03|57.94|56.94|58.03|57.03|57.94|56.94|8
1695984900000|2023-09-29 10:55:00|57.95|56.95|57.96|56.96|57.97|56.97|57.94|56.94|8
1695985200000|2023-09-29 11:00:00|57.97|56.97|57.97|56.97|57.97|56.97|57.97|56.97|1
1695985500000|2023-09-29 11:05:00|57.96|56.96|57.97|56.97|57.97|56.97|57.95|56.95|4
1695985800000|2023-09-29 11:10:00|57.96|56.96|57.92|56.92|57.97|56.97|57.92|56.92|9
1695986100000|2023-09-29 11:15:00|57.93|56.93|57.93|56.93|57.97|56.97|57.92|56.92|13
1695986400000|2023-09-29 11:20:00|57.94|56.94|57.96|56.96|57.97|56.97|57.94|56.94|10
1695986700000|2023-09-29 11:25:00|57.94|56.94|57.93|56.93|57.94|56.94|57.93|56.93|2
1695987000000|2023-09-29 11:30:00|57.91|56.91|57.89|56.89|57.91|56.91|57.89|56.89|5
1695987300000|2023-09-29 11:35:00|57.88|56.88|57.91|56.91|57.91|56.91|57.88|56.88|4
1695987900000|2023-09-29 11:45:00|57.93|56.93|57.98|56.98|57.98|56.98|57.93|56.93|39
1695988200000|2023-09-29 11:50:00|57.96|56.96|57.92|56.92|57.97|56.97|57.92|56.92|8
1695988500000|2023-09-29 11:55:00|57.93|56.93|57.92|56.92|57.93|56.93|57.92|56.92|16
1695988800000|2023-09-29 12:00:00|57.93|56.93|57.98|56.98|57.98|56.98|57.92|56.92|9
1695989100000|2023-09-29 12:05:00|57.97|56.97|57.9|56.9|58.01|57.01|57.88|56.88|46
1695989400000|2023-09-29 12:10:00|57.89|56.89|57.93|56.93|57.97|56.97|57.87|56.87|32
1695989700000|2023-09-29 12:15:00|57.92|56.92|57.91|56.91|57.92|56.92|57.81|56.81|15
1695990000000|2023-09-29 12:20:00|57.92|56.92|57.99|56.99|58.01|57.01|57.92|56.92|36
1695990300000|2023-09-29 12:25:00|57.98|56.98|58.03|57.03|58.04|57.04|57.93|56.93|29
1695990600000|2023-09-29 12:30:00|58.01|57.01|57.98|56.98|58.11|57.11|57.98|56.98|40
1695990900000|2023-09-29 12:35:00|57.96|56.96|58.11|57.11|58.11|57.11|57.96|56.96|46
1695991200000|2023-09-29 12:40:00|58.1|57.1|58.15|57.15|58.15|57.15|58.1|57.1|17
1695991500000|2023-09-29 12:45:00|58.14|57.14|58.16|57.16|58.19|57.19|58.14|57.14|16
1695991800000|2023-09-29 12:50:00|58.17|57.17|58.17|57.17|58.17|57.17|58.13|57.13|17
1695992100000|2023-09-29 12:55:00|58.2|57.2|58.27|57.27|58.27|57.27|58.19|57.19|18
1695992400000|2023-09-29 13:00:00|58.25|57.25|58.23|57.23|58.27|57.27|58.23|57.23|8
1695992700000|2023-09-29 13:05:00|58.22|57.22|58.17|57.17|58.22|57.22|58.13|57.13|10
1695993000000|2023-09-29 13:10:00|58.19|57.19|58.23|57.23|58.27|57.27|58.19|57.19|24
1695993300000|2023-09-29 13:15:00|58.21|57.21|58.19|57.19|58.21|57.21|58.18|57.18|4
1695993600000|2023-09-29 13:20:00|58.18|57.18|58.08|57.08|58.18|57.18|58.07|57.07|21
1695993900000|2023-09-29 13:25:00|58.07|57.07|58.05|57.05|58.09|57.09|58.05|57.05|10
1695994200000|2023-09-29 13:30:00|58.04|57.04|58.1|57.1|58.11|57.11|58.03|57.03|18
1695994500000|2023-09-29 13:35:00|58.11|57.11|58.04|57.04|58.15|57.15|58.03|57.03|26
1695994800000|2023-09-29 13:40:00|58.03|57.03|58.01|57.01|58.03|57.03|57.95|56.95|46
1695995100000|2023-09-29 13:45:00|58|57|58.01|57.01|58.02|57.02|58|57|8
1695995400000|2023-09-29 13:50:00|58|57|57.99|56.99|58|57|57.94|56.94|13
1695995700000|2023-09-29 13:55:00|58|57|57.95|56.95|58.01|57.01|57.95|56.95|9
1695996000000|2023-09-29 14:00:00|57.96|56.96|57.85|56.85|58.01|57.01|57.84|56.84|40
1695996300000|2023-09-29 14:05:00|57.87|56.87|57.46|56.46|57.88|56.88|57.45|56.45|93
1695996600000|2023-09-29 14:10:00|57.45|56.45|57.73|56.73|57.73|56.73|57.42|56.42|61
1695996900000|2023-09-29 14:15:00|57.74|56.74|57.72|56.72|57.84|56.84|57.71|56.71|22
1695997200000|2023-09-29 14:20:00|57.71|56.71|57.73|56.73|57.81|56.81|57.71|56.71|37
1695997500000|2023-09-29 14:25:00|57.71|56.71|57.79|56.79|57.81|56.81|57.71|56.71|17
1695997800000|2023-09-29 14:30:00|57.81|56.81|58.07|57.07|58.07|57.07|57.81|56.81|45
1695998100000|2023-09-29 14:35:00|58.08|57.08|58.17|57.17|58.26|57.26|58.06|57.06|117
1695998400000|2023-09-29 14:40:00|58.18|57.18|58.18|57.18|58.21|57.21|58.13|57.13|32
1695998700000|2023-09-29 14:45:00|58.19|57.19|58.26|57.26|58.26|57.26|58.19|57.19|25
1695999000000|2023-09-29 14:50:00|58.25|57.25|58.16|57.16|58.26|57.26|58.14|57.14|35
1695999300000|2023-09-29 14:55:00|58.15|57.15|58.14|57.14|58.16|57.16|58.06|57.06|49
1695999600000|2023-09-29 15:00:00|58.15|57.15|58.16|57.16|58.18|57.18|58.13|57.13|39
1695999900000|2023-09-29 15:05:00|58.15|57.15|58.21|57.21|58.21|57.21|58.13|57.13|11
1696000200000|2023-09-29 15:10:00|58.22|57.22|58.14|57.14|58.22|57.22|58.14|57.14|8
1696000500000|2023-09-29 15:15:00|58.16|57.16|58.22|57.22|58.22|57.22|58.16|57.16|13
1696000800000|2023-09-29 15:20:00|58.23|57.23|58.25|57.25|58.27|57.27|58.23|57.23|15
1696001100000|2023-09-29 15:25:00|58.26|57.26|58.14|57.14|58.27|57.27|58.1|57.1|20
1696001400000|2023-09-29 15:30:00|58.16|57.16|58.12|57.12|58.17|57.17|58.09|57.09|28
1696001700000|2023-09-29 15:35:00|58.11|57.11|58.12|57.12|58.13|57.13|58.1|57.1|24
1696002000000|2023-09-29 15:40:00|58.13|57.13|58.21|57.21|58.21|57.21|58.12|57.12|13
1696002300000|2023-09-29 15:45:00|58.22|57.22|58.24|57.24|58.24|57.24|58.2|57.2|10
1696002600000|2023-09-29 15:50:00|58.23|57.23|58.24|57.24|58.24|57.24|58.23|57.23|10
1696002900000|2023-09-29 15:55:00|58.23|57.23|58.27|57.27|58.28|57.28|58.23|57.23|14
1696003200000|2023-09-29 16:00:00|58.26|57.26|58.27|57.27|58.27|57.27|58.25|57.25|4
1696003500000|2023-09-29 16:05:00|58.26|57.26|58.2|57.2|58.28|57.28|58.19|57.19|13
1696003800000|2023-09-29 16:10:00|58.19|57.19|58.08|57.08|58.2|57.2|58.03|57.03|29
1696004100000|2023-09-29 16:15:00|58.06|57.06|58.09|57.09|58.09|57.09|58.03|57.03|32
1696004400000|2023-09-29 16:20:00|58.08|57.08|58.07|57.07|58.08|57.08|58.04|57.04|22
1696004700000|2023-09-29 16:25:00|58.08|57.08|58.03|57.03|58.08|57.08|58.03|57.03|19
1696005000000|2023-09-29 16:30:00|58.02|57.02|58.03|57.03|58.03|57.03|57.99|56.99|23
1696005300000|2023-09-29 16:35:00|58.02|57.02|57.95|56.95|58.03|57.03|57.94|56.94|10
1696005600000|2023-09-29 16:40:00|57.94|56.94|57.92|56.92|57.95|56.95|57.92|56.92|15
1696005900000|2023-09-29 16:45:00|57.9|56.9|57.92|56.92|57.92|56.92|57.88|56.88|25
1696006200000|2023-09-29 16:50:00|57.91|56.91|58|57|58|57|57.91|56.91|26
1696006500000|2023-09-29 16:55:00|58.01|57.01|58.02|57.02|58.02|57.02|58|57|6
1696006800000|2023-09-29 17:00:00|58.03|57.03|58.03|57.03|58.04|57.04|58.02|57.02|9
1696007100000|2023-09-29 17:05:00|58.02|57.02|58.04|57.04|58.04|57.04|58.02|57.02|11
1696007400000|2023-09-29 17:10:00|58.03|57.03|58.08|57.08|58.08|57.08|58.03|57.03|5
1696007700000|2023-09-29 17:15:00|58.07|57.07|58.01|57.01|58.07|57.07|58.01|57.01|10
1696008000000|2023-09-29 17:20:00|58.02|57.02|58.02|57.02|58.02|57.02|58.02|57.02|1
1696008300000|2023-09-29 17:25:00|58.05|57.05|58|57|58.06|57.06|58|57|8
1696008600000|2023-09-29 17:30:00|58.01|57.01|58.02|57.02|58.02|57.02|58|57|6
1696008900000|2023-09-29 17:35:00|58.01|57.01|58.1|57.1|58.1|57.1|58.01|57.01|10
1696009200000|2023-09-29 17:40:00|58.09|57.09|58.13|57.13|58.14|57.14|58.09|57.09|13
1696009500000|2023-09-29 17:45:00|58.12|57.12|58.12|57.12|58.12|57.12|58.11|57.11|3
1696009800000|2023-09-29 17:50:00|58.11|57.11|58.12|57.12|58.12|57.12|58.11|57.11|2
1696010400000|2023-09-29 18:00:00|58.11|57.11|58.04|57.04|58.11|57.11|57.99|56.99|37
1696010700000|2023-09-29 18:05:00|58.03|57.03|58|57|58.04|57.04|57.98|56.98|17
1696011000000|2023-09-29 18:10:00|58.01|57.01|57.99|56.99|58.01|57.01|57.99|56.99|5
1696011300000|2023-09-29 18:15:00|57.98|56.98|58.08|57.08|58.09|57.09|57.98|56.98|14
1696011600000|2023-09-29 18:20:00|58.09|57.09|58.11|57.11|58.11|57.11|58.09|57.09|7
1696011900000|2023-09-29 18:25:00|58.12|57.12|58.12|57.12|58.12|57.12|58.11|57.11|3
1696012200000|2023-09-29 18:30:00|58.13|57.13|58.19|57.19|58.19|57.19|58.13|57.13|12
1696012500000|2023-09-29 18:35:00|58.2|57.2|58.21|57.21|58.21|57.21|58.19|57.19|16
1696012800000|2023-09-29 18:40:00|58.22|57.22|58.29|57.29|58.3|57.3|58.21|57.21|11
1696013100000|2023-09-29 18:45:00|58.31|57.31|58.32|57.32|58.32|57.32|58.3|57.3|10
1696013400000|2023-09-29 18:50:00|58.31|57.31|58.39|57.39|58.41|57.41|58.31|57.31|10
1696013700000|2023-09-29 18:55:00|58.4|57.4|58.44|57.44|58.45|57.45|58.39|57.39|46
1696014000000|2023-09-29 19:00:00|58.45|57.45|58.39|57.39|58.45|57.45|58.39|57.39|24
1696014600000|2023-09-29 19:10:00|58.41|57.41|58.43|57.43|58.45|57.45|58.41|57.41|11
1696014900000|2023-09-29 19:15:00|58.44|57.44|58.4|57.4|58.44|57.44|58.38|57.38|13
1696015200000|2023-09-29 19:20:00|58.38|57.38|58.36|57.36|58.38|57.38|58.36|57.36|2
1696015500000|2023-09-29 19:25:00|58.37|57.37|58.38|57.38|58.38|57.38|58.37|57.37|2
1696015800000|2023-09-29 19:30:00|58.37|57.37|58.36|57.36|58.37|57.37|58.36|57.36|2
1696016100000|2023-09-29 19:35:00|58.37|57.37|58.36|57.36|58.37|57.37|58.34|57.34|6
1696016400000|2023-09-29 19:40:00|58.35|57.35|58.3|57.3|58.36|57.36|58.3|57.3|5
1696017000000|2023-09-29 19:50:00|58.33|57.33|58.38|57.38|58.39|57.39|58.33|57.33|4
1696017300000|2023-09-29 19:55:00|58.37|57.37|58.31|57.31|58.37|57.37|58.3|57.3|27
1696017600000|2023-09-29 20:00:00|58.33|57.33|58.39|57.39|58.39|57.39|58.33|57.33|9
1696017900000|2023-09-29 20:05:00|58.4|57.4|58.47|57.47|58.47|57.47|58.4|57.4|50
1696018200000|2023-09-29 20:10:00|58.46|57.46|58.35|57.35|58.46|57.46|58.33|57.33|36
1696018500000|2023-09-29 20:15:00|58.36|57.36|58.32|57.32|58.36|57.36|58.28|57.28|10
1696018800000|2023-09-29 20:20:00|58.31|57.31|58.33|57.33|58.33|57.33|58.27|57.27|16
1696019100000|2023-09-29 20:25:00|58.32|57.32|58.28|57.28|58.32|57.32|58.27|57.27|15
1696019400000|2023-09-29 20:30:00|58.29|57.29|58.37|57.37|58.39|57.39|58.29|57.29|28
1696019700000|2023-09-29 20:35:00|58.38|57.38|58.39|57.39|58.43|57.43|58.37|57.37|22
1696020000000|2023-09-29 20:40:00|58.4|57.4|58.47|57.47|58.47|57.47|58.4|57.4|14
1696020300000|2023-09-29 20:45:00|58.48|57.48|58.49|57.49|58.5|57.5|58.48|57.48|4
1696020600000|2023-09-29 20:50:00|58.54|57.54|58.57|57.57|58.59|57.59|58.54|57.54|17
1696020900000|2023-09-29 20:55:00|58.56|57.56|58.56|57.56|58.57|57.57|58.55|57.55|83
1696057200000|2023-09-30 07:00:00|58.38|57.38|58.36|57.36|58.38|57.38|58.31|57.31|12
1696057500000|2023-09-30 07:05:00|58.37|57.37|58.36|57.36|58.38|57.38|58.34|57.34|8
1696057800000|2023-09-30 07:10:00|58.37|57.37|58.34|57.34|58.37|57.37|58.32|57.32|37
1696058100000|2023-09-30 07:15:00|58.33|57.33|58.33|57.33|58.33|57.33|58.27|57.27|14
1696058400000|2023-09-30 07:20:00|58.32|57.32|58.32|57.32|58.33|57.33|58.31|57.31|11
1696058700000|2023-09-30 07:25:00|58.33|57.33|58.38|57.38|58.38|57.38|58.32|57.32|35
1696059000000|2023-09-30 07:30:00|58.39|57.39|58.4|57.4|58.4|57.4|58.38|57.38|10
1696059300000|2023-09-30 07:35:00|58.39|57.39|58.39|57.39|58.44|57.44|58.39|57.39|16
1696059600000|2023-09-30 07:40:00|58.38|57.38|58.38|57.38|58.39|57.39|58.38|57.38|5
1696059900000|2023-09-30 07:45:00|58.39|57.39|58.36|57.36|58.4|57.4|58.34|57.34|10
1696060200000|2023-09-30 07:50:00|58.35|57.35|58.33|57.33|58.36|57.36|58.33|57.33|17
1696060500000|2023-09-30 07:55:00|58.32|57.32|58.29|57.29|58.33|57.33|58.28|57.28|12
1696060800000|2023-09-30 08:00:00|58.28|57.28|58.28|57.28|58.29|57.29|58.28|57.28|9
1696061100000|2023-09-30 08:05:00|58.27|57.27|58.27|57.27|58.28|57.28|58.24|57.24|12
1696061400000|2023-09-30 08:10:00|58.34|57.34|58.38|57.38|58.38|57.38|58.33|57.33|4
1696061700000|2023-09-30 08:15:00|58.37|57.37|58.33|57.33|58.38|57.38|58.33|57.33|28
1696062000000|2023-09-30 08:20:00|58.34|57.34|58.34|57.34|58.35|57.35|58.33|57.33|5
1696062300000|2023-09-30 08:25:00|58.33|57.33|58.33|57.33|58.34|57.34|58.33|57.33|13
1696062600000|2023-09-30 08:30:00|58.32|57.32|58.33|57.33|58.33|57.33|58.32|57.32|6
1696062900000|2023-09-30 08:35:00|58.34|57.34|58.38|57.38|58.38|57.38|58.34|57.34|8
1696063200000|2023-09-30 08:40:00|58.39|57.39|58.47|57.47|58.47|57.47|58.39|57.39|9
1696063500000|2023-09-30 08:45:00|58.48|57.48|58.44|57.44|58.48|57.48|58.44|57.44|32
1696063800000|2023-09-30 08:50:00|58.45|57.45|58.44|57.44|58.48|57.48|58.43|57.43|10
1696064100000|2023-09-30 08:55:00|58.46|57.46|58.48|57.48|58.48|57.48|58.43|57.43|15
1696064400000|2023-09-30 09:00:00|58.47|57.47|58.47|57.47|58.47|57.47|58.46|57.46|11
1696064700000|2023-09-30 09:05:00|58.46|57.46|58.48|57.48|58.48|57.48|58.46|57.46|35
1696065000000|2023-09-30 09:10:00|58.47|57.47|58.54|57.54|58.54|57.54|58.47|57.47|9
1696065300000|2023-09-30 09:15:00|58.53|57.53|58.53|57.53|58.54|57.54|58.53|57.53|3
1696065600000|2023-09-30 09:20:00|58.54|57.54|58.54|57.54|58.55|57.55|58.53|57.53|5
1696065900000|2023-09-30 09:25:00|58.58|57.58|58.59|57.59|58.63|57.63|58.58|57.58|18
1696066200000|2023-09-30 09:30:00|58.58|57.58|58.54|57.54|58.59|57.59|58.53|57.53|56
1696066800000|2023-09-30 09:40:00|58.55|57.55|58.54|57.54|58.55|57.55|58.54|57.54|4
1696067100000|2023-09-30 09:45:00|58.53|57.53|58.54|57.54|58.54|57.54|58.53|57.53|2
1696067400000|2023-09-30 09:50:00|58.53|57.53|58.48|57.48|58.54|57.54|58.48|57.48|16
1696067700000|2023-09-30 09:55:00|58.49|57.49|58.48|57.48|58.49|57.49|58.48|57.48|2
1696068000000|2023-09-30 10:00:00|58.49|57.49|58.51|57.51|58.51|57.51|58.49|57.49|3
1696068300000|2023-09-30 10:05:00|58.5|57.5|58.58|57.58|58.58|57.58|58.5|57.5|4
1696068600000|2023-09-30 10:10:00|58.59|57.59|58.58|57.58|58.59|57.59|58.57|57.57|3
1696068900000|2023-09-30 10:15:00|58.59|57.59|58.58|57.58|58.59|57.59|58.57|57.57|3
1696069200000|2023-09-30 10:20:00|58.59|57.59|58.59|57.59|58.59|57.59|58.58|57.58|9
1696069500000|2023-09-30 10:25:00|58.58|57.58|58.59|57.59|58.59|57.59|58.58|57.58|4
1696069800000|2023-09-30 10:30:00|58.58|57.58|58.53|57.53|58.6|57.6|58.53|57.53|21
1696070100000|2023-09-30 10:35:00|58.54|57.54|58.5|57.5|58.54|57.54|58.48|57.48|14
1696070400000|2023-09-30 10:40:00|58.51|57.51|58.49|57.49|58.51|57.51|58.48|57.48|13
1696070700000|2023-09-30 10:45:00|58.48|57.48|58.53|57.53|58.54|57.54|58.48|57.48|9
1696071000000|2023-09-30 10:50:00|58.54|57.54|58.56|57.56|58.57|57.57|58.53|57.53|12
1696071300000|2023-09-30 10:55:00|58.57|57.57|58.54|57.54|58.57|57.57|58.53|57.53|12
1696071600000|2023-09-30 11:00:00|58.55|57.55|58.57|57.57|58.57|57.57|58.55|57.55|3
1696071900000|2023-09-30 11:05:00|58.53|57.53|58.5|57.5|58.54|57.54|58.48|57.48|28
1696072200000|2023-09-30 11:10:00|58.49|57.49|58.53|57.53|58.54|57.54|58.48|57.48|15
1696072500000|2023-09-30 11:15:00|58.54|57.54|58.56|57.56|58.58|57.58|58.54|57.54|17
1696072800000|2023-09-30 11:20:00|58.57|57.57|58.54|57.54|58.57|57.57|58.53|57.53|18
1696073100000|2023-09-30 11:25:00|58.57|57.57|58.54|57.54|58.59|57.59|58.54|57.54|13
1696073400000|2023-09-30 11:30:00|58.53|57.53|58.44|57.44|58.53|57.53|58.43|57.43|59
1696073700000|2023-09-30 11:35:00|58.45|57.45|58.45|57.45|58.48|57.48|58.43|57.43|61
1696074000000|2023-09-30 11:40:00|58.46|57.46|58.38|57.38|58.46|57.46|58.38|57.38|40
1696074300000|2023-09-30 11:45:00|58.39|57.39|58.47|57.47|58.48|57.48|58.38|57.38|28
1696074600000|2023-09-30 11:50:00|58.48|57.48|58.47|57.47|58.48|57.48|58.47|57.47|12
1696074900000|2023-09-30 11:55:00|58.48|57.48|58.44|57.44|58.48|57.48|58.43|57.43|15
1696075200000|2023-09-30 12:00:00|58.45|57.45|58.45|57.45|58.45|57.45|58.44|57.44|5
1696075500000|2023-09-30 12:05:00|58.46|57.46|58.48|57.48|58.5|57.5|58.45|57.45|18
1696075800000|2023-09-30 12:10:00|58.49|57.49|58.49|57.49|58.49|57.49|58.47|57.47|17
1696076100000|2023-09-30 12:15:00|58.5|57.5|58.48|57.48|58.53|57.53|58.47|57.47|10
1696076400000|2023-09-30 12:20:00|58.47|57.47|58.47|57.47|58.48|57.48|58.47|57.47|13
1696076700000|2023-09-30 12:25:00|58.48|57.48|58.48|57.48|58.48|57.48|58.44|57.44|12
1696077000000|2023-09-30 12:30:00|58.47|57.47|58.48|57.48|58.48|57.48|58.47|57.47|6
1696077300000|2023-09-30 12:35:00|58.49|57.49|58.48|57.48|58.49|57.49|58.47|57.47|10
1696077600000|2023-09-30 12:40:00|58.47|57.47|58.44|57.44|58.48|57.48|58.43|57.43|24
1696077900000|2023-09-30 12:45:00|58.43|57.43|58.48|57.48|58.48|57.48|58.43|57.43|17
1696078500000|2023-09-30 12:55:00|58.49|57.49|58.53|57.53|58.58|57.58|58.49|57.49|69
1696078800000|2023-09-30 13:00:00|58.54|57.54|58.59|57.59|58.59|57.59|58.53|57.53|16
1696079100000|2023-09-30 13:05:00|58.58|57.58|58.64|57.64|58.65|57.65|58.58|57.58|43
1696079400000|2023-09-30 13:10:00|58.63|57.63|58.65|57.65|58.65|57.65|58.63|57.63|25
1696079700000|2023-09-30 13:15:00|58.64|57.64|58.71|57.71|58.73|57.73|58.64|57.64|34
1696080000000|2023-09-30 13:20:00|58.7|57.7|58.74|57.74|58.75|57.75|58.68|57.68|45
1696080300000|2023-09-30 13:25:00|58.75|57.75|58.78|57.78|58.83|57.83|58.74|57.74|34
1696080600000|2023-09-30 13:30:00|58.79|57.79|58.94|57.94|58.98|57.98|58.78|57.78|39
1696080900000|2023-09-30 13:35:00|58.93|57.93|58.78|57.78|58.93|57.93|58.78|57.78|29
1696081200000|2023-09-30 13:40:00|58.77|57.77|58.78|57.78|58.79|57.79|58.74|57.74|26
1696081500000|2023-09-30 13:45:00|58.79|57.79|58.75|57.75|58.79|57.79|58.68|57.68|26
1696081800000|2023-09-30 13:50:00|58.77|57.77|58.79|57.79|58.85|57.85|58.77|57.77|30
1696082100000|2023-09-30 13:55:00|58.8|57.8|58.77|57.77|58.86|57.86|58.77|57.77|39
1696082400000|2023-09-30 14:00:00|58.78|57.78|58.74|57.74|58.83|57.83|58.74|57.74|41
1696082700000|2023-09-30 14:05:00|58.75|57.75|58.76|57.76|58.76|57.76|58.74|57.74|29
1696083000000|2023-09-30 14:10:00|58.75|57.75|58.84|57.84|58.85|57.85|58.75|57.75|70
1696083300000|2023-09-30 14:15:00|58.85|57.85|58.78|57.78|58.86|57.86|58.78|57.78|44
1696083600000|2023-09-30 14:20:00|58.79|57.79|58.73|57.73|58.85|57.85|58.73|57.73|63
1696083900000|2023-09-30 14:25:00|58.74|57.74|58.68|57.68|58.74|57.74|58.68|57.68|19
1696084200000|2023-09-30 14:30:00|58.69|57.69|58.65|57.65|58.69|57.69|58.64|57.64|29
1696084500000|2023-09-30 14:35:00|58.63|57.63|58.58|57.58|58.63|57.63|58.57|57.57|26
1696084800000|2023-09-30 14:40:00|58.57|57.57|58.67|57.67|58.67|57.67|58.57|57.57|23
1696085100000|2023-09-30 14:45:00|58.66|57.66|58.69|57.69|58.73|57.73|58.65|57.65|50
1696085400000|2023-09-30 14:50:00|58.68|57.68|58.69|57.69|58.75|57.75|58.68|57.68|49
1696085700000|2023-09-30 14:55:00|58.68|57.68|58.67|57.67|58.69|57.69|58.67|57.67|28
1696086000000|2023-09-30 15:00:00|58.68|57.68|58.59|57.59|58.69|57.69|58.58|57.58|22
1696086300000|2023-09-30 15:05:00|58.58|57.58|58.77|57.77|58.78|57.78|58.58|57.58|21
1696086600000|2023-09-30 15:10:00|58.78|57.78|58.78|57.78|58.79|57.79|58.77|57.77|19
1696086900000|2023-09-30 15:15:00|58.77|57.77|58.69|57.69|58.83|57.83|58.69|57.69|30
1696087200000|2023-09-30 15:20:00|58.68|57.68|58.68|57.68|58.68|57.68|58.68|57.68|1
1696087500000|2023-09-30 15:25:00|58.67|57.67|58.58|57.58|58.67|57.67|58.57|57.57|19
1696087800000|2023-09-30 15:30:00|58.57|57.57|58.58|57.58|58.58|57.58|58.57|57.57|26
1696088100000|2023-09-30 15:35:00|58.59|57.59|58.67|57.67|58.68|57.68|58.58|57.58|11
1696088400000|2023-09-30 15:40:00|58.64|57.64|58.59|57.59|58.64|57.64|58.57|57.57|25
1696088700000|2023-09-30 15:45:00|58.58|57.58|58.7|57.7|58.78|57.78|58.58|57.58|115
1696089000000|2023-09-30 15:50:00|58.71|57.71|58.59|57.59|58.73|57.73|58.56|57.56|67
1696089300000|2023-09-30 15:55:00|58.58|57.58|58.58|57.58|58.58|57.58|58.54|57.54|26
1696089600000|2023-09-30 16:00:00|58.57|57.57|58.64|57.64|58.65|57.65|58.57|57.57|59
1696089900000|2023-09-30 16:05:00|58.63|57.63|58.74|57.74|58.74|57.74|58.59|57.59|53
1696090200000|2023-09-30 16:10:00|58.73|57.73|58.68|57.68|58.74|57.74|58.63|57.63|84
1696090500000|2023-09-30 16:15:00|58.69|57.69|58.58|57.58|58.7|57.7|58.58|57.58|49
1696090800000|2023-09-30 16:20:00|58.59|57.59|58.62|57.62|58.64|57.64|58.57|57.57|52
1696091100000|2023-09-30 16:25:00|58.63|57.63|58.68|57.68|58.7|57.7|58.57|57.57|66
1696091400000|2023-09-30 16:30:00|58.67|57.67|58.68|57.68|58.69|57.69|58.67|57.67|12
1696091700000|2023-09-30 16:35:00|58.69|57.69|58.76|57.76|58.76|57.76|58.69|57.69|16
1696092000000|2023-09-30 16:40:00|58.75|57.75|58.76|57.76|58.76|57.76|58.7|57.7|28
1696092300000|2023-09-30 16:45:00|58.75|57.75|58.84|57.84|58.84|57.84|58.75|57.75|22
1696092600000|2023-09-30 16:50:00|58.85|57.85|58.75|57.75|58.85|57.85|58.74|57.74|18
1696092900000|2023-09-30 16:55:00|58.76|57.76|58.76|57.76|58.77|57.77|58.75|57.75|15
1696093200000|2023-09-30 17:00:00|58.75|57.75|58.59|57.59|58.75|57.75|58.55|57.55|55
1696093500000|2023-09-30 17:05:00|58.58|57.58|58.6|57.6|58.6|57.6|58.58|57.58|26
1696093800000|2023-09-30 17:10:00|58.61|57.61|58.58|57.58|58.64|57.64|58.55|57.55|53
1696094100000|2023-09-30 17:15:00|58.59|57.59|58.6|57.6|58.64|57.64|58.58|57.58|33
1696094400000|2023-09-30 17:20:00|58.59|57.59|58.6|57.6|58.61|57.61|58.58|57.58|54
1696094700000|2023-09-30 17:25:00|58.62|57.62|58.67|57.67|58.67|57.67|58.62|57.62|40
1696095000000|2023-09-30 17:30:00|58.65|57.65|58.6|57.6|58.65|57.65|58.57|57.57|24
1696095300000|2023-09-30 17:35:00|58.63|57.63|58.65|57.65|58.65|57.65|58.63|57.63|7
1696095600000|2023-09-30 17:40:00|58.64|57.64|58.76|57.76|58.76|57.76|58.64|57.64|23
1696095900000|2023-09-30 17:45:00|58.75|57.75|58.68|57.68|58.76|57.76|58.68|57.68|25
1696096200000|2023-09-30 17:50:00|58.69|57.69|58.69|57.69|58.69|57.69|58.65|57.65|44
1696096500000|2023-09-30 17:55:00|58.68|57.68|58.68|57.68|58.7|57.7|58.68|57.68|20
1696096800000|2023-09-30 18:00:00|58.66|57.66|58.59|57.59|58.66|57.66|58.58|57.58|12
1696097100000|2023-09-30 18:05:00|58.6|57.6|58.65|57.65|58.65|57.65|58.59|57.59|15
1696097400000|2023-09-30 18:10:00|58.66|57.66|58.65|57.65|58.67|57.67|58.64|57.64|11
1696097700000|2023-09-30 18:15:00|58.64|57.64|58.58|57.58|58.65|57.65|58.57|57.57|21
1696098000000|2023-09-30 18:20:00|58.57|57.57|58.58|57.58|58.58|57.58|58.56|57.56|11
1696098300000|2023-09-30 18:25:00|58.57|57.57|58.59|57.59|58.59|57.59|58.57|57.57|9
1696098600000|2023-09-30 18:30:00|58.6|57.6|58.63|57.63|58.66|57.66|58.6|57.6|13
1696098900000|2023-09-30 18:35:00|58.6|57.6|58.49|57.49|58.6|57.6|58.48|57.48|22
1696099200000|2023-09-30 18:40:00|58.5|57.5|58.55|57.55|58.55|57.55|58.5|57.5|19
1696099500000|2023-09-30 18:45:00|58.54|57.54|58.6|57.6|58.6|57.6|58.54|57.54|13
1696099800000|2023-09-30 18:50:00|58.59|57.59|58.65|57.65|58.65|57.65|58.58|57.58|9
1696100100000|2023-09-30 18:55:00|58.64|57.64|58.65|57.65|58.66|57.66|58.64|57.64|18
1696100400000|2023-09-30 19:00:00|58.66|57.66|58.69|57.69|58.69|57.69|58.65|57.65|9
1696100700000|2023-09-30 19:05:00|58.68|57.68|58.8|57.8|58.8|57.8|58.68|57.68|16
1696101000000|2023-09-30 19:10:00|58.79|57.79|58.81|57.81|58.85|57.85|58.78|57.78|26
1696101300000|2023-09-30 19:15:00|58.8|57.8|58.84|57.84|58.84|57.84|58.76|57.76|13
1696101600000|2023-09-30 19:20:00|58.83|57.83|58.77|57.77|58.83|57.83|58.75|57.75|19
1696101900000|2023-09-30 19:25:00|58.78|57.78|58.78|57.78|58.79|57.79|58.77|57.77|14
1696102200000|2023-09-30 19:30:00|58.79|57.79|58.84|57.84|58.84|57.84|58.78|57.78|30
1696102500000|2023-09-30 19:35:00|58.85|57.85|58.86|57.86|58.87|57.87|58.85|57.85|42
1696102800000|2023-09-30 19:40:00|58.85|57.85|58.86|57.86|58.86|57.86|58.84|57.84|12
1696103100000|2023-09-30 19:45:00|58.87|57.87|58.75|57.75|58.87|57.87|58.75|57.75|35
1696103400000|2023-09-30 19:50:00|58.74|57.74|58.68|57.68|58.75|57.75|58.68|57.68|23
1696104000000|2023-09-30 20:00:00|58.69|57.69|58.68|57.68|58.7|57.7|58.67|57.67|12
1696104300000|2023-09-30 20:05:00|58.69|57.69|58.68|57.68|58.74|57.74|58.68|57.68|12
1696104600000|2023-09-30 20:10:00|58.67|57.67|58.65|57.65|58.67|57.67|58.64|57.64|5
1696104900000|2023-09-30 20:15:00|58.66|57.66|58.68|57.68|58.68|57.68|58.66|57.66|2
1696105500000|2023-09-30 20:25:00|58.67|57.67|58.64|57.64|58.68|57.68|58.63|57.63|17
1696105800000|2023-09-30 20:30:00|58.65|57.65|58.67|57.67|58.68|57.68|58.65|57.65|21
1696106100000|2023-09-30 20:35:00|58.68|57.68|58.68|57.68|58.69|57.69|58.68|57.68|13
1696106400000|2023-09-30 20:40:00|58.69|57.69|58.68|57.68|58.74|57.74|58.68|57.68|24
1696106700000|2023-09-30 20:45:00|58.7|57.7|58.7|57.7|58.74|57.74|58.68|57.68|25
1696107000000|2023-09-30 20:50:00|58.73|57.73|58.74|57.74|58.74|57.74|58.73|57.73|8
1696107300000|2023-09-30 20:55:00|58.73|57.73|58.69|57.69|58.74|57.74|58.68|57.68|27
1696107600000|2023-09-30 21:00:00|58.7|57.7|58.75|57.75|58.76|57.76|58.7|57.7|13
1696107900000|2023-09-30 21:05:00|58.76|57.76|58.75|57.75|58.76|57.76|58.75|57.75|2
1696108200000|2023-09-30 21:10:00|58.76|57.76|58.77|57.77|58.77|57.77|58.75|57.75|6
1696108500000|2023-09-30 21:15:00|58.76|57.76|58.77|57.77|58.77|57.77|58.76|57.76|2
1696108800000|2023-09-30 21:20:00|58.76|57.76|58.75|57.75|58.76|57.76|58.75|57.75|2
1696109100000|2023-09-30 21:25:00|58.76|57.76|58.76|57.76|58.77|57.77|58.75|57.75|25
1696109400000|2023-09-30 21:30:00|58.77|57.77|58.77|57.77|58.77|57.77|58.75|57.75|9
1696109700000|2023-09-30 21:35:00|58.76|57.76|58.76|57.76|58.77|57.77|58.76|57.76|31
1696110000000|2023-09-30 21:40:00|58.71|57.71|58.65|57.65|58.71|57.71|58.58|57.58|30
1696110300000|2023-09-30 21:45:00|58.64|57.64|58.64|57.64|58.65|57.65|58.64|57.64|5
1696110600000|2023-09-30 21:50:00|58.65|57.65|58.65|57.65|58.65|57.65|58.63|57.63|5
1696111200000|2023-09-30 22:00:00|58.64|57.64|58.68|57.68|58.68|57.68|58.64|57.64|19
1696111500000|2023-09-30 22:05:00|58.67|57.67|58.66|57.66|58.68|57.68|58.65|57.65|10
1696111800000|2023-09-30 22:10:00|58.67|57.67|58.76|57.76|58.77|57.77|58.67|57.67|24
1696112100000|2023-09-30 22:15:00|58.77|57.77|58.85|57.85|58.86|57.86|58.76|57.76|81
1696112400000|2023-09-30 22:20:00|58.86|57.86|58.86|57.86|58.86|57.86|58.85|57.85|169
1696112700000|2023-09-30 22:25:00|58.85|57.85|58.87|57.87|58.94|57.94|58.85|57.85|21
1696113000000|2023-09-30 22:30:00|58.9|57.9|58.86|57.86|58.94|57.94|58.84|57.84|21
1696113300000|2023-09-30 22:35:00|58.89|57.89|58.86|57.86|58.89|57.89|58.84|57.84|72
1696113600000|2023-09-30 22:40:00|58.85|57.85|58.85|57.85|58.88|57.88|58.85|57.85|15
1696113900000|2023-09-30 22:45:00|58.86|57.86|58.86|57.86|58.87|57.87|58.85|57.85|13
1696114200000|2023-09-30 22:50:00|58.87|57.87|58.88|57.88|58.88|57.88|58.86|57.86|8
1696114500000|2023-09-30 22:55:00|58.87|57.87|58.95|57.95|58.95|57.95|58.87|57.87|13
1696115100000|2023-09-30 23:05:00|58.94|57.94|58.85|57.85|58.94|57.94|58.85|57.85|8
1696115400000|2023-09-30 23:10:00|58.86|57.86|58.86|57.86|58.87|57.87|58.85|57.85|53
1696115700000|2023-09-30 23:15:00|58.87|57.87|58.95|57.95|58.96|57.96|58.85|57.85|64
1696116000000|2023-09-30 23:20:00|58.96|57.96|58.96|57.96|58.96|57.96|58.93|57.93|31
1696116300000|2023-09-30 23:25:00|58.97|57.97|58.9|57.9|58.97|57.97|58.87|57.87|23
1696116600000|2023-09-30 23:30:00|58.89|57.89|58.85|57.85|58.94|57.94|58.85|57.85|48
1696116900000|2023-09-30 23:35:00|58.84|57.84|58.74|57.74|58.84|57.84|58.74|57.74|20
1696117200000|2023-09-30 23:40:00|58.75|57.75|58.72|57.72|58.76|57.76|58.68|57.68|106
1696117500000|2023-09-30 23:45:00|58.73|57.73|58.73|57.73|58.74|57.74|58.72|57.72|21
1696117800000|2023-09-30 23:50:00|58.74|57.74|58.75|57.75|58.75|57.75|58.72|57.72|48
1696118100000|2023-09-30 23:55:00|58.74|57.74|58.72|57.72|58.75|57.75|58.72|57.72|105
1696118400000|2023-10-01 00:00:00|58.73|57.73|58.68|57.68|58.73|57.73|58.66|57.66|20
1696118700000|2023-10-01 00:05:00|58.69|57.69|58.68|57.68|58.73|57.73|58.66|57.66|59
1696119000000|2023-10-01 00:10:00|58.69|57.69|58.74|57.74|58.74|57.74|58.69|57.69|22
1696119300000|2023-10-01 00:15:00|58.73|57.73|58.74|57.74|58.75|57.75|58.73|57.73|6
1696119600000|2023-10-01 00:20:00|58.73|57.73|58.73|57.73|58.74|57.74|58.67|57.67|21
1696119900000|2023-10-01 00:25:00|58.72|57.72|58.68|57.68|58.73|57.73|58.67|57.67|42
1696120200000|2023-10-01 00:30:00|58.67|57.67|58.69|57.69|58.69|57.69|58.62|57.62|51
1696120500000|2023-10-01 00:35:00|58.68|57.68|58.69|57.69|58.73|57.73|58.68|57.68|36
1696120800000|2023-10-01 00:40:00|58.7|57.7|58.78|57.78|58.8|57.8|58.7|57.7|17
1696121100000|2023-10-01 00:45:00|58.8|57.8|58.79|57.79|58.84|57.84|58.78|57.78|44
1696121400000|2023-10-01 00:50:00|58.8|57.8|58.85|57.85|58.85|57.85|58.79|57.79|14
1696121700000|2023-10-01 00:55:00|58.86|57.86|58.86|57.86|58.87|57.87|58.85|57.85|23
1696122000000|2023-10-01 01:00:00|58.9|57.9|58.87|57.87|58.9|57.9|58.87|57.87|32
1696122300000|2023-10-01 01:05:00|58.88|57.88|58.78|57.78|58.88|57.88|58.78|57.78|9
1696122600000|2023-10-01 01:10:00|58.77|57.77|58.77|57.77|58.79|57.79|58.77|57.77|35
1696122900000|2023-10-01 01:15:00|58.78|57.78|58.77|57.77|58.78|57.78|58.77|57.77|4
1696123200000|2023-10-01 01:20:00|58.78|57.78|58.77|57.77|58.78|57.78|58.75|57.75|22
1696123500000|2023-10-01 01:25:00|58.78|57.78|58.87|57.87|58.87|57.87|58.77|57.77|38
1696123800000|2023-10-01 01:30:00|58.88|57.88|58.84|57.84|58.88|57.88|58.82|57.82|11
1696124100000|2023-10-01 01:35:00|58.83|57.83|58.79|57.79|58.84|57.84|58.77|57.77|16
1696124400000|2023-10-01 01:40:00|58.82|57.82|58.78|57.78|58.85|57.85|58.77|57.77|16
1696124700000|2023-10-01 01:45:00|58.77|57.77|58.78|57.78|58.79|57.79|58.76|57.76|17
1696125000000|2023-10-01 01:50:00|58.79|57.79|58.79|57.79|58.86|57.86|58.78|57.78|22
1696125300000|2023-10-01 01:55:00|58.78|57.78|58.79|57.79|58.81|57.81|58.78|57.78|49
1696125600000|2023-10-01 02:00:00|58.78|57.78|58.8|57.8|58.81|57.81|58.78|57.78|45
1696125900000|2023-10-01 02:05:00|58.81|57.81|58.81|57.81|58.84|57.84|58.8|57.8|16
1696126200000|2023-10-01 02:10:00|58.84|57.84|58.85|57.85|58.88|57.88|58.84|57.84|24
1696126500000|2023-10-01 02:15:00|58.86|57.86|58.88|57.88|58.89|57.89|58.85|57.85|23
1696126800000|2023-10-01 02:20:00|58.89|57.89|58.9|57.9|58.9|57.9|58.88|57.88|13
1696127100000|2023-10-01 02:25:00|58.88|57.88|58.87|57.87|58.9|57.9|58.87|57.87|32
1696127400000|2023-10-01 02:30:00|58.88|57.88|58.78|57.78|58.88|57.88|58.78|57.78|8
1696127700000|2023-10-01 02:35:00|58.77|57.77|58.73|57.73|58.78|57.78|58.68|57.68|20
1696128000000|2023-10-01 02:40:00|58.74|57.74|58.74|57.74|58.75|57.75|58.73|57.73|5
1696128300000|2023-10-01 02:45:00|58.75|57.75|58.83|57.83|58.84|57.84|58.75|57.75|22
1696128600000|2023-10-01 02:50:00|58.82|57.82|58.76|57.76|58.82|57.82|58.75|57.75|15
1696128900000|2023-10-01 02:55:00|58.78|57.78|58.77|57.77|58.78|57.78|58.77|57.77|2
1696129200000|2023-10-01 03:00:00|58.78|57.78|58.75|57.75|58.78|57.78|58.74|57.74|20
1696129500000|2023-10-01 03:05:00|58.74|57.74|58.65|57.65|58.75|57.75|58.65|57.65|18
1696129800000|2023-10-01 03:10:00|58.66|57.66|58.65|57.65|58.66|57.66|58.64|57.64|12
1696130100000|2023-10-01 03:15:00|58.66|57.66|58.64|57.64|58.71|57.71|58.64|57.64|17
1696130400000|2023-10-01 03:20:00|58.65|57.65|58.68|57.68|58.69|57.69|58.65|57.65|14
1696130700000|2023-10-01 03:25:00|58.69|57.69|58.76|57.76|58.76|57.76|58.69|57.69|34
1696131000000|2023-10-01 03:30:00|58.75|57.75|58.78|57.78|58.79|57.79|58.73|57.73|17
1696131300000|2023-10-01 03:35:00|58.79|57.79|58.77|57.77|58.79|57.79|58.75|57.75|17
1696131600000|2023-10-01 03:40:00|58.76|57.76|58.78|57.78|58.78|57.78|58.76|57.76|12
1696132200000|2023-10-01 03:50:00|58.79|57.79|58.85|57.85|58.86|57.86|58.79|57.79|11
1696132500000|2023-10-01 03:55:00|58.86|57.86|58.89|57.89|58.9|57.9|58.84|57.84|21
1696132800000|2023-10-01 04:00:00|58.88|57.88|58.88|57.88|58.9|57.9|58.85|57.85|24
1696133400000|2023-10-01 04:10:00|58.87|57.87|58.84|57.84|58.88|57.88|58.84|57.84|13
1696133700000|2023-10-01 04:15:00|58.83|57.83|58.85|57.85|58.85|57.85|58.83|57.83|3
1696134000000|2023-10-01 04:20:00|58.86|57.86|58.86|57.86|58.86|57.86|58.85|57.85|47
1696134600000|2023-10-01 04:30:00|58.85|57.85|58.85|57.85|58.85|57.85|58.85|57.85|1
1696134900000|2023-10-01 04:35:00|58.84|57.84|58.84|57.84|58.84|57.84|58.83|57.83|5
1696135200000|2023-10-01 04:40:00|58.85|57.85|58.85|57.85|58.85|57.85|58.84|57.84|3
1696135500000|2023-10-01 04:45:00|58.86|57.86|58.86|57.86|58.86|57.86|58.86|57.86|1
1696135800000|2023-10-01 04:50:00|58.88|57.88|58.85|57.85|58.89|57.89|58.85|57.85|6
1696136400000|2023-10-01 05:00:00|58.86|57.86|58.86|57.86|58.86|57.86|58.86|57.86|1
1696136700000|2023-10-01 05:05:00|58.85|57.85|58.87|57.87|58.87|57.87|58.85|57.85|3
1696137000000|2023-10-01 05:10:00|58.88|57.88|58.88|57.88|58.93|57.93|58.87|57.87|15
1696137300000|2023-10-01 05:15:00|58.87|57.87|58.89|57.89|58.89|57.89|58.87|57.87|21
1696137600000|2023-10-01 05:20:00|58.88|57.88|58.97|57.97|58.98|57.98|58.88|57.88|19
1696137900000|2023-10-01 05:25:00|58.98|57.98|59.03|58.03|59.03|58.03|58.97|57.97|9
1696138200000|2023-10-01 05:30:00|59.02|58.02|58.98|57.98|59.02|58.02|58.94|57.94|15
1696138500000|2023-10-01 05:35:00|58.99|57.99|58.98|57.98|58.99|57.99|58.97|57.97|16
1696138800000|2023-10-01 05:40:00|58.99|57.99|59.03|58.03|59.03|58.03|58.99|57.99|2
1696139100000|2023-10-01 05:45:00|59.04|58.04|59.18|58.18|59.18|58.18|59.04|58.04|20
1696139400000|2023-10-01 05:50:00|59.19|58.19|59.09|58.09|59.19|58.19|59.09|58.09|13
1696139700000|2023-10-01 05:55:00|59.08|58.08|59.15|58.15|59.15|58.15|59.08|58.08|30
1696140000000|2023-10-01 06:00:00|59.14|58.14|59.16|58.16|59.18|58.18|59.14|58.14|21
1696140300000|2023-10-01 06:05:00|59.17|58.17|59.18|58.18|59.18|58.18|59.17|58.17|4
1696140600000|2023-10-01 06:10:00|59.17|58.17|59.18|58.18|59.18|58.18|59.14|58.14|35
1696140900000|2023-10-01 06:15:00|59.17|58.17|59.16|58.16|59.18|58.18|59.16|58.16|8
1696141200000|2023-10-01 06:20:00|59.14|58.14|59.08|58.08|59.14|58.14|59.08|58.08|19
1696141500000|2023-10-01 06:25:00|59.07|58.07|59.08|58.08|59.08|58.08|59.07|58.07|4
1696141800000|2023-10-01 06:30:00|59.09|58.09|59.14|58.14|59.15|58.15|59.09|58.09|10
1696142100000|2023-10-01 06:35:00|59.15|58.15|59.13|58.13|59.15|58.15|59.13|58.13|14
1696142400000|2023-10-01 06:40:00|59.14|58.14|59.14|58.14|59.15|58.15|59.14|58.14|7
1696142700000|2023-10-01 06:45:00|59.16|58.16|59.18|58.18|59.18|58.18|59.16|58.16|5
1696143000000|2023-10-01 06:50:00|59.17|58.17|59.16|58.16|59.17|58.17|59.13|58.13|41
1696143300000|2023-10-01 06:55:00|59.15|58.15|59.16|58.16|59.17|58.17|59.14|58.14|30
1696143600000|2023-10-01 07:00:00|59.14|58.14|59.13|58.13|59.14|58.14|59.12|58.12|4
1696143900000|2023-10-01 07:05:00|59.12|58.12|59.08|58.08|59.12|58.12|59.08|58.08|12
1696144200000|2023-10-01 07:10:00|59.07|58.07|59.06|58.06|59.08|58.08|59.06|58.06|34
1696144500000|2023-10-01 07:15:00|59.05|58.05|59.03|58.03|59.05|58.05|58.97|57.97|13
1696144800000|2023-10-01 07:20:00|59.02|58.02|59.04|58.04|59.07|58.07|59.02|58.02|14
1696145100000|2023-10-01 07:25:00|59.03|58.03|58.98|57.98|59.04|58.04|58.98|57.98|5
1696145400000|2023-10-01 07:30:00|58.97|57.97|58.94|57.94|58.97|57.97|58.93|57.93|6
1696145700000|2023-10-01 07:35:00|58.95|57.95|58.98|57.98|58.99|57.99|58.95|57.95|11
1696146000000|2023-10-01 07:40:00|58.99|57.99|58.94|57.94|58.99|57.99|58.94|57.94|18
1696146300000|2023-10-01 07:45:00|58.95|57.95|58.97|57.97|58.97|57.97|58.93|57.93|9
1696146600000|2023-10-01 07:50:00|58.95|57.95|58.97|57.97|58.98|57.98|58.94|57.94|8
1696146900000|2023-10-01 07:55:00|58.98|57.98|58.94|57.94|58.98|57.98|58.93|57.93|11
1696147200000|2023-10-01 08:00:00|58.95|57.95|58.95|57.95|58.95|57.95|58.94|57.94|7
1696147500000|2023-10-01 08:05:00|58.94|57.94|59.04|58.04|59.04|58.04|58.94|57.94|7
1696147800000|2023-10-01 08:10:00|59.03|58.03|58.98|57.98|59.03|58.03|58.98|57.98|4
1696148100000|2023-10-01 08:15:00|58.96|57.96|58.98|57.98|58.99|57.99|58.94|57.94|45
1696148400000|2023-10-01 08:20:00|59|58|58.96|57.96|59.04|58.04|58.95|57.95|26
1696148700000|2023-10-01 08:25:00|58.95|57.95|59.04|58.04|59.04|58.04|58.95|57.95|28
1696149000000|2023-10-01 08:30:00|59.05|58.05|59.08|58.08|59.08|58.08|59.04|58.04|6
1696149300000|2023-10-01 08:35:00|59.09|58.09|59.13|58.13|59.14|58.14|59.08|58.08|23
1696149600000|2023-10-01 08:40:00|59.14|58.14|59.2|58.2|59.2|58.2|59.13|58.13|25
1696149900000|2023-10-01 08:45:00|59.21|58.21|59.24|58.24|59.24|58.24|59.21|58.21|6
1696150200000|2023-10-01 08:50:00|59.25|58.25|59.38|58.38|59.43|58.43|59.25|58.25|28
1696150500000|2023-10-01 08:55:00|59.36|58.36|59.36|58.36|59.43|58.43|59.35|58.35|35
1696150800000|2023-10-01 09:00:00|59.34|58.34|59.34|58.34|59.38|58.38|59.34|58.34|13
1696151100000|2023-10-01 09:05:00|59.33|58.33|59.34|58.34|59.35|58.35|59.33|58.33|6
1696151400000|2023-10-01 09:10:00|59.35|58.35|59.34|58.34|59.35|58.35|59.34|58.34|2
1696151700000|2023-10-01 09:15:00|59.35|58.35|59.34|58.34|59.39|58.39|59.34|58.34|17
1696152000000|2023-10-01 09:20:00|59.33|58.33|59.34|58.34|59.35|58.35|59.33|58.33|14
1696152300000|2023-10-01 09:25:00|59.35|58.35|59.66|58.66|59.66|58.66|59.35|58.35|87
1696152600000|2023-10-01 09:30:00|59.65|58.65|59.65|58.65|59.75|58.75|59.63|58.63|68
1696152900000|2023-10-01 09:35:00|59.64|58.64|59.56|58.56|59.65|58.65|59.55|58.55|52
1696153200000|2023-10-01 09:40:00|59.55|58.55|59.54|58.54|59.56|58.56|59.54|58.54|6
1696153500000|2023-10-01 09:45:00|59.55|58.55|59.64|58.64|59.64|58.64|59.53|58.53|44
1696153800000|2023-10-01 09:50:00|59.63|58.63|59.69|58.69|59.76|58.76|59.58|58.58|93
1696154100000|2023-10-01 09:55:00|59.68|58.68|59.67|58.67|59.68|58.68|59.65|58.65|40
1696154400000|2023-10-01 10:00:00|59.66|58.66|59.84|58.84|59.86|58.86|59.66|58.66|64
1696154700000|2023-10-01 10:05:00|59.85|58.85|60.06|59.06|60.39|59.39|59.77|58.77|314
1696155000000|2023-10-01 10:10:00|60.07|59.07|60.03|59.03|60.11|59.11|59.9|58.9|155
1696155300000|2023-10-01 10:15:00|60.04|59.04|59.86|58.86|60.04|59.04|59.85|58.85|123
1696155600000|2023-10-01 10:20:00|59.85|58.85|59.83|58.83|59.95|58.95|59.8|58.8|108
1696155900000|2023-10-01 10:25:00|59.84|58.84|59.77|58.77|59.85|58.85|59.77|58.77|78
1696156200000|2023-10-01 10:30:00|59.78|58.78|59.76|58.76|59.78|58.78|59.65|58.65|121
1696156500000|2023-10-01 10:35:00|59.75|58.75|59.68|58.68|59.77|58.77|59.68|58.68|56
1696156800000|2023-10-01 10:40:00|59.69|58.69|59.69|58.69|59.77|58.77|59.68|58.68|66
1696157100000|2023-10-01 10:45:00|59.68|58.68|59.79|58.79|59.8|58.8|59.68|58.68|29
1696157400000|2023-10-01 10:50:00|59.78|58.78|59.79|58.79|59.85|58.85|59.78|58.78|59
1696157700000|2023-10-01 10:55:00|59.78|58.78|59.78|58.78|59.8|58.8|59.74|58.74|74
1696158000000|2023-10-01 11:00:00|59.79|58.79|59.69|58.69|59.83|58.83|59.69|58.69|25
1696158300000|2023-10-01 11:05:00|59.7|58.7|59.69|58.69|59.77|58.77|59.69|58.69|14
1696158600000|2023-10-01 11:10:00|59.73|58.73|59.74|58.74|59.78|58.78|59.72|58.72|18
1696158900000|2023-10-01 11:15:00|59.76|58.76|59.78|58.78|59.78|58.78|59.69|58.69|31
1696159200000|2023-10-01 11:20:00|59.77|58.77|59.77|58.77|59.81|58.81|59.77|58.77|11
1696159500000|2023-10-01 11:25:00|59.79|58.79|59.78|58.78|59.79|58.79|59.77|58.77|35
1696159800000|2023-10-01 11:30:00|59.8|58.8|59.89|58.89|59.89|58.89|59.78|58.78|46
1696160100000|2023-10-01 11:35:00|59.88|58.88|59.86|58.86|59.89|58.89|59.78|58.78|26
1696160400000|2023-10-01 11:40:00|59.87|58.87|59.86|58.86|59.89|58.89|59.84|58.84|27
1696160700000|2023-10-01 11:45:00|59.85|58.85|59.75|58.75|59.9|58.9|59.74|58.74|80
1696161000000|2023-10-01 11:50:00|59.74|58.74|59.76|58.76|59.78|58.78|59.69|58.69|22
1696161300000|2023-10-01 11:55:00|59.75|58.75|59.75|58.75|59.77|58.77|59.74|58.74|31
1696161600000|2023-10-01 12:00:00|59.74|58.74|59.83|58.83|59.86|58.86|59.74|58.74|88
1696161900000|2023-10-01 12:05:00|59.84|58.84|59.65|58.65|59.84|58.84|59.65|58.65|58
1696162200000|2023-10-01 12:10:00|59.66|58.66|59.71|58.71|59.75|58.75|59.66|58.66|43
1696162500000|2023-10-01 12:15:00|59.72|58.72|59.67|58.67|59.72|58.72|59.63|58.63|103
1696162800000|2023-10-01 12:20:00|59.66|58.66|59.66|58.66|59.74|58.74|59.66|58.66|74
1696163100000|2023-10-01 12:25:00|59.67|58.67|59.76|58.76|59.76|58.76|59.66|58.66|29
1696163400000|2023-10-01 12:30:00|59.75|58.75|59.84|58.84|59.85|58.85|59.67|58.67|29
1696163700000|2023-10-01 12:35:00|59.85|58.85|59.8|58.8|59.86|58.86|59.8|58.8|30
1696164000000|2023-10-01 12:40:00|59.79|58.79|59.75|58.75|59.85|58.85|59.75|58.75|33
1696164300000|2023-10-01 12:45:00|59.76|58.76|59.84|58.84|59.88|58.88|59.76|58.76|29
1696164600000|2023-10-01 12:50:00|59.83|58.83|59.75|58.75|59.84|58.84|59.75|58.75|92
1696164900000|2023-10-01 12:55:00|59.76|58.76|59.76|58.76|59.79|58.79|59.75|58.75|71
1696165200000|2023-10-01 13:00:00|59.75|58.75|59.69|58.69|59.76|58.76|59.69|58.69|82
1696165500000|2023-10-01 13:05:00|59.68|58.68|59.64|58.64|59.68|58.68|59.63|58.63|37
1696165800000|2023-10-01 13:10:00|59.63|58.63|59.64|58.64|59.64|58.64|59.59|58.59|35
1696166100000|2023-10-01 13:15:00|59.63|58.63|59.64|58.64|59.68|58.68|59.63|58.63|58
1696166400000|2023-10-01 13:20:00|59.65|58.65|59.73|58.73|59.74|58.74|59.64|58.64|34
1696166700000|2023-10-01 13:25:00|59.74|58.74|59.78|58.78|59.79|58.79|59.69|58.69|44
1696167000000|2023-10-01 13:30:00|59.79|58.79|59.76|58.76|59.79|58.79|59.74|58.74|43
1696167300000|2023-10-01 13:35:00|59.75|58.75|59.83|58.83|59.83|58.83|59.74|58.74|56
1696167600000|2023-10-01 13:40:00|59.82|58.82|59.79|58.79|59.84|58.84|59.77|58.77|19
1696167900000|2023-10-01 13:45:00|59.78|58.78|59.94|58.94|59.94|58.94|59.78|58.78|82
1696168200000|2023-10-01 13:50:00|59.93|58.93|59.88|58.88|59.94|58.94|59.85|58.85|60
1696168500000|2023-10-01 13:55:00|59.87|58.87|59.88|58.88|59.89|58.89|59.85|58.85|61
1696168800000|2023-10-01 14:00:00|59.89|58.89|59.94|58.94|59.95|58.95|59.88|58.88|60
1696169100000|2023-10-01 14:05:00|59.95|58.95|59.95|58.95|59.96|58.96|59.94|58.94|93
1696169400000|2023-10-01 14:10:00|59.94|58.94|59.95|58.95|59.95|58.95|59.92|58.92|76
1696169700000|2023-10-01 14:15:00|59.94|58.94|60.06|59.06|60.06|59.06|59.93|58.93|53
1696170000000|2023-10-01 14:20:00|60.05|59.05|60.1|59.1|60.1|59.1|60.04|59.04|60
1696170300000|2023-10-01 14:25:00|60.09|59.09|60.14|59.14|60.19|59.19|60.09|59.09|64
1696170600000|2023-10-01 14:30:00|60.12|59.12|60.04|59.04|60.13|59.13|60.03|59.03|26
1696170900000|2023-10-01 14:35:00|60.05|59.05|59.79|58.79|60.05|59.05|59.75|58.75|66
1696171200000|2023-10-01 14:40:00|59.8|58.8|59.75|58.75|59.84|58.84|59.65|58.65|144
1696171500000|2023-10-01 14:45:00|59.74|58.74|59.73|58.73|59.86|58.86|59.69|58.69|104
1696171800000|2023-10-01 14:50:00|59.74|58.74|59.72|58.72|59.83|58.83|59.68|58.68|74
1696172100000|2023-10-01 14:55:00|59.71|58.71|59.67|58.67|59.72|58.72|59.65|58.65|68
1696172400000|2023-10-01 15:00:00|59.66|58.66|59.68|58.68|59.7|58.7|59.64|58.64|82
1696172700000|2023-10-01 15:05:00|59.69|58.69|59.66|58.66|59.7|58.7|59.66|58.66|36
1696173000000|2023-10-01 15:10:00|59.68|58.68|59.69|58.69|59.69|58.69|59.65|58.65|47
1696173300000|2023-10-01 15:15:00|59.7|58.7|59.65|58.65|59.75|58.75|59.63|58.63|65
1696173600000|2023-10-01 15:20:00|59.66|58.66|59.68|58.68|59.72|58.72|59.66|58.66|15
1696173900000|2023-10-01 15:25:00|59.69|58.69|59.69|58.69|59.74|58.74|59.68|58.68|25
1696174200000|2023-10-01 15:30:00|59.68|58.68|59.68|58.68|59.7|58.7|59.68|58.68|33
1696174500000|2023-10-01 15:35:00|59.69|58.69|59.7|58.7|59.7|58.7|59.66|58.66|60
1696174800000|2023-10-01 15:40:00|59.69|58.69|59.66|58.66|59.69|58.69|59.64|58.64|29
1696175100000|2023-10-01 15:45:00|59.65|58.65|59.66|58.66|59.67|58.67|59.64|58.64|32
1696175400000|2023-10-01 15:50:00|59.65|58.65|59.64|58.64|59.65|58.65|59.55|58.55|41
1696175700000|2023-10-01 15:55:00|59.63|58.63|59.63|58.63|59.64|58.64|59.58|58.58|21
1696176000000|2023-10-01 16:00:00|59.64|58.64|59.65|58.65|59.66|58.66|59.59|58.59|140
1696176300000|2023-10-01 16:05:00|59.64|58.64|59.58|58.58|59.69|58.69|59.58|58.58|22
1696176600000|2023-10-01 16:10:00|59.57|58.57|59.68|58.68|59.68|58.68|59.56|58.56|30
1696176900000|2023-10-01 16:15:00|59.67|58.67|59.6|58.6|59.67|58.67|59.58|58.58|33
1696177200000|2023-10-01 16:20:00|59.58|58.58|59.68|58.68|59.68|58.68|59.58|58.58|40
1696177500000|2023-10-01 16:25:00|59.67|58.67|59.66|58.66|59.69|58.69|59.65|58.65|15
1696177800000|2023-10-01 16:30:00|59.67|58.67|59.7|58.7|59.73|58.73|59.66|58.66|33
1696178100000|2023-10-01 16:35:00|59.68|58.68|59.66|58.66|59.7|58.7|59.65|58.65|39
1696178400000|2023-10-01 16:40:00|59.67|58.67|59.64|58.64|59.68|58.68|59.57|58.57|30
1696178700000|2023-10-01 16:45:00|59.63|58.63|59.7|58.7|59.7|58.7|59.58|58.58|98
1696179000000|2023-10-01 16:50:00|59.69|58.69|59.75|58.75|59.77|58.77|59.69|58.69|20
1696179300000|2023-10-01 16:55:00|59.76|58.76|59.67|58.67|59.76|58.76|59.64|58.64|33
1696179600000|2023-10-01 17:00:00|59.66|58.66|59.67|58.67|59.74|58.74|59.66|58.66|65
1696179900000|2023-10-01 17:05:00|59.68|58.68|59.86|58.86|59.86|58.86|59.68|58.68|38
1696180200000|2023-10-01 17:10:00|59.87|58.87|59.97|58.97|59.97|58.97|59.86|58.86|38
1696180500000|2023-10-01 17:15:00|59.98|58.98|60.05|59.05|60.07|59.07|59.98|58.98|34
1696180800000|2023-10-01 17:20:00|60.04|59.04|59.95|58.95|60.05|59.05|59.95|58.95|40
1696181100000|2023-10-01 17:25:00|59.96|58.96|59.94|58.94|59.99|58.99|59.94|58.94|22
1696181400000|2023-10-01 17:30:00|59.95|58.95|59.84|58.84|59.96|58.96|59.82|58.82|26
1696181700000|2023-10-01 17:35:00|59.83|58.83|59.75|58.75|59.85|58.85|59.74|58.74|56
1696182000000|2023-10-01 17:40:00|59.74|58.74|59.75|58.75|59.83|58.83|59.73|58.73|47
1696182300000|2023-10-01 17:45:00|59.76|58.76|59.74|58.74|59.76|58.76|59.64|58.64|76
1696182600000|2023-10-01 17:50:00|59.75|58.75|59.76|58.76|59.87|58.87|59.75|58.75|69
1696182900000|2023-10-01 17:55:00|59.75|58.75|59.66|58.66|59.76|58.76|59.63|58.63|75
1696183200000|2023-10-01 18:00:00|59.65|58.65|59.75|58.75|59.76|58.76|59.64|58.64|46
1696183500000|2023-10-01 18:05:00|59.76|58.76|59.76|58.76|59.77|58.77|59.75|58.75|26
1696183800000|2023-10-01 18:10:00|59.77|58.77|59.86|58.86|59.86|58.86|59.76|58.76|27
1696184100000|2023-10-01 18:15:00|59.87|58.87|59.86|58.86|59.88|58.88|59.85|58.85|10
1696184400000|2023-10-01 18:20:00|59.87|58.87|59.96|58.96|59.96|58.96|59.86|58.86|18
1696184700000|2023-10-01 18:25:00|59.94|58.94|59.92|58.92|59.96|58.96|59.92|58.92|47
1696185000000|2023-10-01 18:30:00|59.89|58.89|59.95|58.95|59.95|58.95|59.88|58.88|34
1696185300000|2023-10-01 18:35:00|59.96|58.96|59.95|58.95|59.96|58.96|59.95|58.95|4
1696185600000|2023-10-01 18:40:00|59.96|58.96|59.96|58.96|59.98|58.98|59.95|58.95|13
1696185900000|2023-10-01 18:45:00|59.95|58.95|59.94|58.94|59.97|58.97|59.93|58.93|18
1696186200000|2023-10-01 18:50:00|59.95|58.95|59.84|58.84|59.95|58.95|59.83|58.83|27
1696186500000|2023-10-01 18:55:00|59.85|58.85|59.86|58.86|59.88|58.88|59.84|58.84|34
1696186800000|2023-10-01 19:00:00|59.85|58.85|59.73|58.73|59.87|58.87|59.73|58.73|48
1696187100000|2023-10-01 19:05:00|59.72|58.72|59.76|58.76|59.76|58.76|59.72|58.72|13
1696187400000|2023-10-01 19:10:00|59.75|58.75|59.76|58.76|59.84|58.84|59.75|58.75|31
1696187700000|2023-10-01 19:15:00|59.77|58.77|59.8|58.8|59.8|58.8|59.77|58.77|10
1696188000000|2023-10-01 19:20:00|59.77|58.77|59.85|58.85|59.85|58.85|59.76|58.76|11
1696188300000|2023-10-01 19:25:00|59.86|58.86|59.87|58.87|59.87|58.87|59.85|58.85|6
1696188600000|2023-10-01 19:30:00|59.86|58.86|59.87|58.87|59.89|58.89|59.86|58.86|10
1696189200000|2023-10-01 19:40:00|59.86|58.86|59.86|58.86|59.86|58.86|59.85|58.85|5
1696189500000|2023-10-01 19:45:00|59.87|58.87|59.86|58.86|59.87|58.87|59.84|58.84|12
1696189800000|2023-10-01 19:50:00|59.87|58.87|59.77|58.77|59.87|58.87|59.77|58.77|9
1696190100000|2023-10-01 19:55:00|59.76|58.76|59.76|58.76|59.77|58.77|59.76|58.76|17
1696190400000|2023-10-01 20:00:00|59.75|58.75|59.64|58.64|59.75|58.75|59.56|58.56|75
1696190700000|2023-10-01 20:05:00|59.65|58.65|59.67|58.67|59.74|58.74|59.64|58.64|40
1696191000000|2023-10-01 20:10:00|59.68|58.68|59.89|58.89|59.95|58.95|59.67|58.67|82
1696191300000|2023-10-01 20:15:00|59.88|58.88|59.78|58.78|59.9|58.9|59.78|58.78|82
1696191600000|2023-10-01 20:20:00|59.79|58.79|59.78|58.78|59.83|58.83|59.78|58.78|25
1696191900000|2023-10-01 20:25:00|59.79|58.79|59.68|58.68|59.84|58.84|59.66|58.66|48
1696192200000|2023-10-01 20:30:00|59.67|58.67|59.62|58.62|59.67|58.67|59.57|58.57|45
1696192500000|2023-10-01 20:35:00|59.61|58.61|59.65|58.65|59.65|58.65|59.55|58.55|38
1696192800000|2023-10-01 20:40:00|59.66|58.66|59.73|58.73|59.74|58.74|59.66|58.66|24
1696193100000|2023-10-01 20:45:00|59.72|58.72|59.77|58.77|59.79|58.79|59.72|58.72|71
1696193400000|2023-10-01 20:50:00|59.78|58.78|59.68|58.68|59.78|58.78|59.67|58.67|36
1696193700000|2023-10-01 20:55:00|59.69|58.69|59.68|58.68|59.73|58.73|59.68|58.68|12
1696194000000|2023-10-01 21:00:00|59.69|58.69|59.78|58.78|59.79|58.79|59.69|58.69|31
1696194300000|2023-10-01 21:05:00|59.79|58.79|59.77|58.77|59.79|58.79|59.77|58.77|31
1696194600000|2023-10-01 21:10:00|59.74|58.74|59.68|58.68|59.74|58.74|59.65|58.65|14
1696194900000|2023-10-01 21:15:00|59.67|58.67|59.69|58.69|59.69|58.69|59.63|58.63|18
1696195200000|2023-10-01 21:20:00|59.68|58.68|59.68|58.68|59.69|58.69|59.67|58.67|191
1696195500000|2023-10-01 21:25:00|59.69|58.69|59.7|58.7|59.74|58.74|59.69|58.69|28
1696195800000|2023-10-01 21:30:00|59.71|58.71|59.7|58.7|59.71|58.71|59.7|58.7|2
1696196100000|2023-10-01 21:35:00|59.72|58.72|59.73|58.73|59.73|58.73|59.72|58.72|2
1696196400000|2023-10-01 21:40:00|59.76|58.76|59.76|58.76|59.76|58.76|59.74|58.74|7
1696196700000|2023-10-01 21:45:00|59.75|58.75|59.75|58.75|59.75|58.75|59.75|58.75|1
1696197000000|2023-10-01 21:50:00|59.76|58.76|59.76|58.76|59.76|58.76|59.76|58.76|1
1696197300000|2023-10-01 21:55:00|59.77|58.77|59.88|58.88|59.88|58.88|59.77|58.77|10
1696197600000|2023-10-01 22:00:00|59.87|58.87|59.87|58.87|59.88|58.88|59.85|58.85|42
1696197900000|2023-10-01 22:05:00|59.86|58.86|59.85|58.85|59.88|58.88|59.82|58.82|19
1696198200000|2023-10-01 22:10:00|59.86|58.86|59.9|58.9|59.9|58.9|59.86|58.86|15
1696198500000|2023-10-01 22:15:00|59.89|58.89|60.78|59.78|60.99|59.99|59.89|58.89|242
1696198800000|2023-10-01 22:20:00|60.79|59.79|60.93|59.93|60.93|59.93|60.67|59.67|170
1696199100000|2023-10-01 22:25:00|60.92|59.92|60.79|59.79|60.95|59.95|60.79|59.79|132
1696199400000|2023-10-01 22:30:00|60.8|59.8|61.06|60.06|61.24|60.24|60.8|59.8|150
1696199700000|2023-10-01 22:35:00|61.05|60.05|60.89|59.89|61.06|60.06|60.84|59.84|69
1696200000000|2023-10-01 22:40:00|60.88|59.88|60.92|59.92|60.92|59.92|60.75|59.75|100
1696200300000|2023-10-01 22:45:00|60.91|59.91|61|60|61|60|60.88|59.88|85
1696200600000|2023-10-01 22:50:00|60.99|59.99|61.01|60.01|61.07|60.07|60.99|59.99|49
1696200900000|2023-10-01 22:55:00|61|60|61.17|60.17|61.18|60.18|61|60|33
1696201200000|2023-10-01 23:00:00|61.18|60.18|61.01|60.01|61.21|60.21|60.99|59.99|76
1696201500000|2023-10-01 23:05:00|61|60|60.88|59.88|61.01|60.01|60.88|59.88|35
1696201800000|2023-10-01 23:10:00|60.89|59.89|60.87|59.87|60.94|59.94|60.84|59.84|32
1696202100000|2023-10-01 23:15:00|60.88|59.88|60.88|59.88|60.98|59.98|60.88|59.88|37
1696202400000|2023-10-01 23:20:00|60.89|59.89|60.89|59.89|60.92|59.92|60.85|59.85|15
1696202700000|2023-10-01 23:25:00|60.88|59.88|60.66|59.66|60.88|59.88|60.66|59.66|33
1696203000000|2023-10-01 23:30:00|60.67|59.67|60.77|59.77|60.77|59.77|60.64|59.64|30
1696203300000|2023-10-01 23:35:00|60.78|59.78|60.87|59.87|60.87|59.87|60.75|59.75|30
1696203600000|2023-10-01 23:40:00|60.88|59.88|60.91|59.91|60.91|59.91|60.87|59.87|11
1696203900000|2023-10-01 23:45:00|60.9|59.9|60.9|59.9|60.91|59.91|60.84|59.84|18
1696204200000|2023-10-01 23:50:00|60.91|59.91|60.87|59.87|60.92|59.92|60.84|59.84|18
1696204500000|2023-10-01 23:55:00|60.88|59.88|60.86|59.86|60.88|59.88|60.79|59.79|19
1696204800000|2023-10-02 00:00:00|60.87|59.87|60.86|59.86|60.99|59.99|60.86|59.86|40
1696205100000|2023-10-02 00:05:00|60.87|59.87|60.76|59.76|60.87|59.87|60.76|59.76|22
1696205400000|2023-10-02 00:10:00|60.77|59.77|60.8|59.8|60.85|59.85|60.77|59.77|37
1696205700000|2023-10-02 00:15:00|60.79|59.79|60.72|59.72|60.79|59.79|60.68|59.68|29
1696206000000|2023-10-02 00:20:00|60.73|59.73|60.6|59.6|60.76|59.76|60.6|59.6|16
1696206300000|2023-10-02 00:25:00|60.61|59.61|60.67|59.67|60.71|59.71|60.59|59.59|23
1696206600000|2023-10-02 00:30:00|60.69|59.69|60.66|59.66|60.71|59.71|60.62|59.62|27
1696206900000|2023-10-02 00:35:00|60.64|59.64|60.6|59.6|60.64|59.64|60.59|59.59|20
1696207200000|2023-10-02 00:40:00|60.61|59.61|60.74|59.74|60.74|59.74|60.58|59.58|28
1696207500000|2023-10-02 00:45:00|60.76|59.76|60.69|59.69|60.78|59.78|60.69|59.69|12
1696207800000|2023-10-02 00:50:00|60.68|59.68|60.59|59.59|60.68|59.68|60.57|59.57|19
1696208100000|2023-10-02 00:55:00|60.6|59.6|60.64|59.64|60.68|59.68|60.6|59.6|29
1696208400000|2023-10-02 01:00:00|60.65|59.65|60.79|59.79|60.79|59.79|60.65|59.65|31
1696208700000|2023-10-02 01:05:00|60.78|59.78|60.78|59.78|60.79|59.79|60.73|59.73|13
1696209000000|2023-10-02 01:10:00|60.77|59.77|60.63|59.63|60.77|59.77|60.63|59.63|24
1696209300000|2023-10-02 01:15:00|60.64|59.64|60.69|59.69|60.71|59.71|60.63|59.63|27
1696209600000|2023-10-02 01:20:00|60.68|59.68|60.69|59.69|60.69|59.69|60.64|59.64|28
1696209900000|2023-10-02 01:25:00|60.68|59.68|60.69|59.69|60.72|59.72|60.68|59.68|12
1696210200000|2023-10-02 01:30:00|60.7|59.7|60.74|59.74|60.74|59.74|60.69|59.69|48
1696210500000|2023-10-02 01:35:00|60.75|59.75|60.8|59.8|60.81|59.81|60.74|59.74|118
1696210800000|2023-10-02 01:40:00|60.79|59.79|60.84|59.84|60.84|59.84|60.79|59.79|65
1696211100000|2023-10-02 01:45:00|60.85|59.85|60.88|59.88|60.89|59.89|60.84|59.84|46
1696211400000|2023-10-02 01:50:00|60.87|59.87|60.84|59.84|60.87|59.87|60.83|59.83|12
1696211700000|2023-10-02 01:55:00|60.83|59.83|60.87|59.87|60.88|59.88|60.83|59.83|10
1696212000000|2023-10-02 02:00:00|60.88|59.88|60.87|59.87|60.92|59.92|60.87|59.87|10
1696212300000|2023-10-02 02:05:00|60.84|59.84|60.83|59.83|60.87|59.87|60.83|59.83|10
1696212600000|2023-10-02 02:10:00|60.84|59.84|60.87|59.87|60.88|59.88|60.83|59.83|15
1696212900000|2023-10-02 02:15:00|60.84|59.84|60.83|59.83|60.88|59.88|60.83|59.83|14
1696213200000|2023-10-02 02:20:00|60.84|59.84|60.77|59.77|60.84|59.84|60.76|59.76|19
1696213500000|2023-10-02 02:25:00|60.78|59.78|60.79|59.79|60.8|59.8|60.78|59.78|4
1696214100000|2023-10-02 02:35:00|60.8|59.8|60.79|59.79|60.8|59.8|60.79|59.79|2
1696214400000|2023-10-02 02:40:00|60.8|59.8|60.74|59.74|60.8|59.8|60.74|59.74|6
1696214700000|2023-10-02 02:45:00|60.75|59.75|60.79|59.79|60.79|59.79|60.74|59.74|16
1696215000000|2023-10-02 02:50:00|60.78|59.78|60.78|59.78|60.78|59.78|60.77|59.77|5
1696215300000|2023-10-02 02:55:00|60.77|59.77|60.69|59.69|60.78|59.78|60.69|59.69|11
1696215600000|2023-10-02 03:00:00|60.7|59.7|60.69|59.69|60.7|59.7|60.69|59.69|2
1696215900000|2023-10-02 03:05:00|60.7|59.7|60.65|59.65|60.74|59.74|60.63|59.63|18
1696216200000|2023-10-02 03:10:00|60.64|59.64|60.64|59.64|60.67|59.67|60.64|59.64|8
1696216500000|2023-10-02 03:15:00|60.63|59.63|60.68|59.68|60.68|59.68|60.6|59.6|14
1696216800000|2023-10-02 03:20:00|60.67|59.67|60.66|59.66|60.67|59.67|60.59|59.59|16
1696217100000|2023-10-02 03:25:00|60.65|59.65|60.66|59.66|60.66|59.66|60.65|59.65|4
1696217400000|2023-10-02 03:30:00|60.67|59.67|60.66|59.66|60.7|59.7|60.65|59.65|12
1696217700000|2023-10-02 03:35:00|60.65|59.65|60.59|59.59|60.66|59.66|60.59|59.59|12
1696218000000|2023-10-02 03:40:00|60.6|59.6|60.76|59.76|60.81|59.81|60.6|59.6|25
1696218300000|2023-10-02 03:45:00|60.74|59.74|60.57|59.57|60.74|59.74|60.56|59.56|26
1696218600000|2023-10-02 03:50:00|60.58|59.58|60.57|59.57|60.58|59.58|60.56|59.56|18
1696218900000|2023-10-02 03:55:00|60.58|59.58|60.56|59.56|60.62|59.62|60.49|59.49|21
1696219200000|2023-10-02 04:00:00|60.51|59.51|60.5|59.5|60.57|59.57|60.49|59.49|31
1696219500000|2023-10-02 04:05:00|60.51|59.51|60.44|59.44|60.51|59.51|60.43|59.43|27
1696219800000|2023-10-02 04:10:00|60.45|59.45|60.41|59.41|60.48|59.48|60.4|59.4|17
1696220100000|2023-10-02 04:15:00|60.4|59.4|60.43|59.43|60.44|59.44|60.39|59.39|19
1696220400000|2023-10-02 04:20:00|60.47|59.47|60.42|59.42|60.47|59.47|60.42|59.42|7
1696220700000|2023-10-02 04:25:00|60.43|59.43|60.41|59.41|60.43|59.43|60.41|59.41|2
1696221000000|2023-10-02 04:30:00|60.4|59.4|60.37|59.37|60.4|59.4|60.36|59.36|8
1696221300000|2023-10-02 04:35:00|60.38|59.38|60.28|59.28|60.38|59.38|60.28|59.28|15
1696221600000|2023-10-02 04:40:00|60.27|59.27|60.26|59.26|60.27|59.27|60.24|59.24|6
1696221900000|2023-10-02 04:45:00|60.27|59.27|60.26|59.26|60.28|59.28|60.26|59.26|6
1696222200000|2023-10-02 04:50:00|60.27|59.27|60.36|59.36|60.36|59.36|60.27|59.27|9
1696222500000|2023-10-02 04:55:00|60.35|59.35|60.29|59.29|60.35|59.35|60.28|59.28|8
1696222800000|2023-10-02 05:00:00|60.31|59.31|60.27|59.27|60.31|59.31|60.27|59.27|7
1696223100000|2023-10-02 05:05:00|60.26|59.26|60.26|59.26|60.26|59.26|60.25|59.25|3
1696223400000|2023-10-02 05:10:00|60.23|59.23|60.2|59.2|60.23|59.23|60.19|59.19|15
1696223700000|2023-10-02 05:15:00|60.21|59.21|60.27|59.27|60.28|59.28|60.21|59.21|9
1696224000000|2023-10-02 05:20:00|60.26|59.26|60.36|59.36|60.36|59.36|60.23|59.23|24
1696224300000|2023-10-02 05:25:00|60.35|59.35|60.32|59.32|60.35|59.35|60.32|59.32|6
1696224600000|2023-10-02 05:30:00|60.31|59.31|60.21|59.21|60.31|59.31|60.21|59.21|11
1696224900000|2023-10-02 05:35:00|60.2|59.2|60.13|59.13|60.21|59.21|60.13|59.13|12
1696225200000|2023-10-02 05:40:00|60.11|59.11|59.95|58.95|60.11|59.11|59.85|58.85|77
1696225500000|2023-10-02 05:45:00|59.96|58.96|59.98|58.98|60.04|59.04|59.94|58.94|52
1696225800000|2023-10-02 05:50:00|59.97|58.97|59.99|58.99|59.99|58.99|59.94|58.94|27
1696226100000|2023-10-02 05:55:00|60|59|60.04|59.04|60.08|59.08|60|59|37
1696226400000|2023-10-02 06:00:00|60.05|59.05|60.08|59.08|60.09|59.09|60.03|59.03|42
1696226700000|2023-10-02 06:05:00|60.11|59.11|60.13|59.13|60.18|59.18|60.11|59.11|59
1696227000000|2023-10-02 06:10:00|60.14|59.14|60.18|59.18|60.18|59.18|60.13|59.13|30
1696227300000|2023-10-02 06:15:00|60.17|59.17|60.15|59.15|60.18|59.18|60.13|59.13|51
1696227600000|2023-10-02 06:20:00|60.14|59.14|60.24|59.24|60.24|59.24|60.14|59.14|49
1696227900000|2023-10-02 06:25:00|60.23|59.23|60.29|59.29|60.31|59.31|60.23|59.23|31
1696228200000|2023-10-02 06:30:00|60.3|59.3|60.29|59.29|60.3|59.3|60.25|59.25|16
1696228500000|2023-10-02 06:35:00|60.28|59.28|60.39|59.39|60.4|59.4|60.28|59.28|30
1696228800000|2023-10-02 06:40:00|60.38|59.38|60.38|59.38|60.39|59.39|60.34|59.34|16
1696229100000|2023-10-02 06:45:00|60.39|59.39|60.4|59.4|60.4|59.4|60.39|59.39|6
1696229400000|2023-10-02 06:50:00|60.39|59.39|60.41|59.41|60.41|59.41|60.39|59.39|9
1696229700000|2023-10-02 06:55:00|60.4|59.4|60.46|59.46|60.46|59.46|60.4|59.4|38
1696230000000|2023-10-02 07:00:00|60.45|59.45|60.47|59.47|60.51|59.51|60.44|59.44|42
1696230300000|2023-10-02 07:05:00|60.48|59.48|60.39|59.39|60.48|59.48|60.39|59.39|61
1696230600000|2023-10-02 07:10:00|60.4|59.4|60.44|59.44|60.44|59.44|60.4|59.4|7
1696230900000|2023-10-02 07:15:00|60.45|59.45|60.46|59.46|60.5|59.5|60.43|59.43|11
1696231200000|2023-10-02 07:20:00|60.45|59.45|60.5|59.5|60.5|59.5|60.44|59.44|22
1696231500000|2023-10-02 07:25:00|60.47|59.47|60.54|59.54|60.56|59.56|60.46|59.46|37
1696231800000|2023-10-02 07:30:00|60.53|59.53|60.55|59.55|60.59|59.59|60.53|59.53|30
1696232100000|2023-10-02 07:35:00|60.54|59.54|60.61|59.61|60.62|59.62|60.54|59.54|39
1696232400000|2023-10-02 07:40:00|60.62|59.62|60.64|59.64|60.73|59.73|60.62|59.62|63
1696232700000|2023-10-02 07:45:00|60.65|59.65|60.75|59.75|60.78|59.78|60.64|59.64|51
1696233000000|2023-10-02 07:50:00|60.76|59.76|60.65|59.65|60.77|59.77|60.64|59.64|31
1696233300000|2023-10-02 07:55:00|60.64|59.64|60.66|59.66|60.66|59.66|60.6|59.6|13
1696233600000|2023-10-02 08:00:00|60.65|59.65|60.6|59.6|60.68|59.68|60.54|59.54|33
1696233900000|2023-10-02 08:05:00|60.59|59.59|60.63|59.63|60.63|59.63|60.59|59.59|13
1696234200000|2023-10-02 08:10:00|60.64|59.64|60.69|59.69|60.73|59.73|60.64|59.64|27
1696234500000|2023-10-02 08:15:00|60.68|59.68|60.75|59.75|60.76|59.76|60.66|59.66|44
1696234800000|2023-10-02 08:20:00|60.76|59.76|60.75|59.75|60.77|59.77|60.74|59.74|24
1696235100000|2023-10-02 08:25:00|60.74|59.74|60.76|59.76|60.76|59.76|60.74|59.74|3
1696235400000|2023-10-02 08:30:00|60.75|59.75|60.77|59.77|60.78|59.78|60.74|59.74|10
1696235700000|2023-10-02 08:35:00|60.78|59.78|60.85|59.85|60.91|59.91|60.78|59.78|65
1696236000000|2023-10-02 08:40:00|60.87|59.87|60.86|59.86|60.88|59.88|60.85|59.85|72
1696236300000|2023-10-02 08:45:00|60.87|59.87|60.87|59.87|60.87|59.87|60.81|59.81|33
1696236600000|2023-10-02 08:50:00|60.86|59.86|60.87|59.87|60.87|59.87|60.85|59.85|14
1696236900000|2023-10-02 08:55:00|60.8|59.8|60.8|59.8|60.81|59.81|60.8|59.8|9
1696237200000|2023-10-02 09:00:00|60.81|59.81|60.81|59.81|60.82|59.82|60.8|59.8|9
1696237500000|2023-10-02 09:05:00|60.8|59.8|60.79|59.79|60.81|59.81|60.79|59.79|16
1696237800000|2023-10-02 09:10:00|60.78|59.78|60.79|59.79|60.79|59.79|60.78|59.78|2
1696238100000|2023-10-02 09:15:00|60.78|59.78|60.65|59.65|60.79|59.79|60.64|59.64|54
1696238400000|2023-10-02 09:20:00|60.66|59.66|60.55|59.55|60.7|59.7|60.54|59.54|44
1696238700000|2023-10-02 09:25:00|60.54|59.54|60.59|59.59|60.59|59.59|60.54|59.54|14
1696239000000|2023-10-02 09:30:00|60.6|59.6|60.62|59.62|60.66|59.66|60.6|59.6|23
1696239300000|2023-10-02 09:35:00|60.61|59.61|60.6|59.6|60.61|59.61|60.6|59.6|6
1696239600000|2023-10-02 09:40:00|60.59|59.59|60.57|59.57|60.59|59.59|60.57|59.57|3
1696239900000|2023-10-02 09:45:00|60.58|59.58|60.58|59.58|60.59|59.59|60.58|59.58|7
1696240200000|2023-10-02 09:50:00|60.59|59.59|60.6|59.6|60.6|59.6|60.58|59.58|4
1696240500000|2023-10-02 09:55:00|60.61|59.61|60.6|59.6|60.61|59.61|60.6|59.6|2
1696240800000|2023-10-02 10:00:00|60.61|59.61|60.66|59.66|60.66|59.66|60.6|59.6|6
1696241100000|2023-10-02 10:05:00|60.67|59.67|60.73|59.73|60.74|59.74|60.67|59.67|11
1696241400000|2023-10-02 10:10:00|60.74|59.74|60.73|59.73|60.75|59.75|60.73|59.73|4
1696241700000|2023-10-02 10:15:00|60.75|59.75|60.75|59.75|60.75|59.75|60.73|59.73|5
1696242000000|2023-10-02 10:20:00|60.77|59.77|60.89|59.89|60.89|59.89|60.77|59.77|13
1696242300000|2023-10-02 10:25:00|60.92|59.92|60.97|59.97|61|60|60.91|59.91|17
1696242600000|2023-10-02 10:30:00|60.96|59.96|60.88|59.88|60.97|59.97|60.86|59.86|22
1696242900000|2023-10-02 10:35:00|60.87|59.87|60.86|59.86|60.87|59.87|60.86|59.86|22
1696243200000|2023-10-02 10:40:00|60.87|59.87|60.95|59.95|60.96|59.96|60.87|59.87|21
1696243500000|2023-10-02 10:45:00|60.96|59.96|60.92|59.92|60.96|59.96|60.92|59.92|16
1696243800000|2023-10-02 10:50:00|60.9|59.9|60.89|59.89|60.96|59.96|60.88|59.88|14
1696244100000|2023-10-02 10:55:00|60.9|59.9|60.86|59.86|60.9|59.9|60.86|59.86|7
1696244400000|2023-10-02 11:00:00|60.87|59.87|60.87|59.87|60.98|59.98|60.86|59.86|22
1696244700000|2023-10-02 11:05:00|60.86|59.86|60.86|59.86|60.87|59.87|60.82|59.82|30
1696245000000|2023-10-02 11:10:00|60.87|59.87|60.88|59.88|60.88|59.88|60.85|59.85|30
1696245300000|2023-10-02 11:15:00|60.89|59.89|61|60|61.01|60.01|60.89|59.89|38
1696245600000|2023-10-02 11:20:00|60.99|59.99|61.07|60.07|61.07|60.07|60.99|59.99|30
1696245900000|2023-10-02 11:25:00|61.06|60.06|61.09|60.09|61.09|60.09|61.06|60.06|10
1696246200000|2023-10-02 11:30:00|61.08|60.08|61|60|61.09|60.09|61|60|23
1696246500000|2023-10-02 11:35:00|61.01|60.01|60.94|59.94|61.01|60.01|60.94|59.94|18
1696246800000|2023-10-02 11:40:00|60.95|59.95|60.77|59.77|60.95|59.95|60.77|59.77|35
1696247100000|2023-10-02 11:45:00|60.78|59.78|60.7|59.7|60.78|59.78|60.66|59.66|23
1696247400000|2023-10-02 11:50:00|60.71|59.71|60.77|59.77|60.77|59.77|60.69|59.69|24
1696247700000|2023-10-02 11:55:00|60.76|59.76|60.64|59.64|60.76|59.76|60.6|59.6|35
1696248000000|2023-10-02 12:00:00|60.65|59.65|60.65|59.65|60.67|59.67|60.6|59.6|24
1696248300000|2023-10-02 12:05:00|60.66|59.66|60.68|59.68|60.68|59.68|60.66|59.66|7
1696248600000|2023-10-02 12:10:00|60.69|59.69|60.69|59.69|60.7|59.7|60.68|59.68|5
1696248900000|2023-10-02 12:15:00|60.7|59.7|60.66|59.66|60.7|59.7|60.6|59.6|29
1696249200000|2023-10-02 12:20:00|60.67|59.67|60.7|59.7|60.7|59.7|60.65|59.65|12
1696249500000|2023-10-02 12:25:00|60.71|59.71|60.77|59.77|60.77|59.77|60.69|59.69|13
1696249800000|2023-10-02 12:30:00|60.78|59.78|60.79|59.79|60.83|59.83|60.74|59.74|44
1696250100000|2023-10-02 12:35:00|60.78|59.78|60.8|59.8|60.82|59.82|60.78|59.78|17
1696250400000|2023-10-02 12:40:00|60.81|59.81|60.8|59.8|60.81|59.81|60.79|59.79|16
1696250700000|2023-10-02 12:45:00|60.81|59.81|60.82|59.82|60.88|59.88|60.79|59.79|42
1696251000000|2023-10-02 12:50:00|60.81|59.81|60.82|59.82|60.82|59.82|60.8|59.8|4
1696251300000|2023-10-02 12:55:00|60.81|59.81|60.8|59.8|60.87|59.87|60.8|59.8|25
1696251600000|2023-10-02 13:00:00|60.79|59.79|60.72|59.72|60.8|59.8|60.71|59.71|34
1696251900000|2023-10-02 13:05:00|60.73|59.73|60.7|59.7|60.73|59.73|60.69|59.69|18
1696252200000|2023-10-02 13:10:00|60.69|59.69|60.71|59.71|60.71|59.71|60.69|59.69|7
1696252500000|2023-10-02 13:15:00|60.71|59.71|60.7|59.7|60.74|59.74|60.68|59.68|22
1696252800000|2023-10-02 13:20:00|60.71|59.71|60.61|59.61|60.72|59.72|60.59|59.59|47
1696253100000|2023-10-02 13:25:00|60.62|59.62|60.59|59.59|60.63|59.63|60.59|59.59|36
1696253700000|2023-10-02 13:35:00|60.52|59.52|60.54|59.54|60.61|59.61|60.52|59.52|109
1696254000000|2023-10-02 13:40:00|60.53|59.53|60.56|59.56|60.59|59.59|60.48|59.48|69
1696254300000|2023-10-02 13:45:00|60.55|59.55|60.47|59.47|60.55|59.55|60.47|59.47|32
1696254600000|2023-10-02 13:50:00|60.46|59.46|60.38|59.38|60.46|59.46|60.34|59.34|102
1696254900000|2023-10-02 13:55:00|60.35|59.35|60.58|59.58|60.58|59.58|60.35|59.35|179
1696255200000|2023-10-02 14:00:00|60.57|59.57|60.28|59.28|60.6|59.6|60.28|59.28|288
1696255500000|2023-10-02 14:05:00|60.26|59.26|60.06|59.06|60.34|59.34|60|59|208
1696255800000|2023-10-02 14:10:00|60.05|59.05|60.03|59.03|60.22|59.22|60|59|327
1696256100000|2023-10-02 14:15:00|60.04|59.04|59.96|58.96|60.14|59.14|59.93|58.93|232
1696256400000|2023-10-02 14:20:00|59.95|58.95|60.08|59.08|60.12|59.12|59.93|58.93|201
1696256700000|2023-10-02 14:25:00|60.09|59.09|60.06|59.06|60.12|59.12|60.03|59.03|172
1696257000000|2023-10-02 14:30:00|60.04|59.04|60.17|59.17|60.18|59.18|60.02|59.02|156
1696257300000|2023-10-02 14:35:00|60.18|59.18|60.17|59.17|60.18|59.18|60.1|59.1|109
1696257600000|2023-10-02 14:40:00|60.18|59.18|60.19|59.19|60.25|59.25|60.15|59.15|73
1696257900000|2023-10-02 14:45:00|60.2|59.2|60.07|59.07|60.25|59.25|60.02|59.02|76
1696258200000|2023-10-02 14:50:00|60.06|59.06|60.19|59.19|60.21|59.21|60.05|59.05|138
1696258500000|2023-10-02 14:55:00|60.2|59.2|60.2|59.2|60.2|59.2|60.12|59.12|38
1696258800000|2023-10-02 15:00:00|60.18|59.18|60.21|59.21|60.25|59.25|60.12|59.12|98
1696259100000|2023-10-02 15:05:00|60.23|59.23|60.1|59.1|60.23|59.23|60.08|59.08|69
1696259400000|2023-10-02 15:10:00|60.09|59.09|60.09|59.09|60.09|59.09|60.09|59.09|1
1696259700000|2023-10-02 15:15:00|60.1|59.1|60.07|59.07|60.15|59.15|60.01|59.01|100
1696260000000|2023-10-02 15:20:00|60.05|59.05|60.12|59.12|60.16|59.16|60.05|59.05|100
1696260300000|2023-10-02 15:25:00|60.13|59.13|60.12|59.12|60.15|59.15|60.08|59.08|71
1696260600000|2023-10-02 15:30:00|60.1|59.1|60.05|59.05|60.14|59.14|60.03|59.03|88
1696260900000|2023-10-02 15:35:00|60.04|59.04|59.97|58.97|60.04|59.04|59.93|58.93|104
1696261200000|2023-10-02 15:40:00|59.98|58.98|59.87|58.87|59.98|58.98|59.87|58.87|61
1696261500000|2023-10-02 15:45:00|59.88|58.88|59.54|58.54|59.88|58.88|59.51|58.51|202
1696261800000|2023-10-02 15:50:00|59.53|58.53|59.56|58.56|59.61|58.61|59.17|58.17|389
1696262100000|2023-10-02 15:55:00|59.55|58.55|59.51|58.51|59.58|58.58|59.39|58.39|333
1696262400000|2023-10-02 16:00:00|59.5|58.5|59.48|58.48|59.61|58.61|59.36|58.36|205
1696262700000|2023-10-02 16:05:00|59.46|58.46|59.57|58.57|59.6|58.6|59.32|58.32|271
1696263000000|2023-10-02 16:10:00|59.56|58.56|59.69|58.69|59.7|58.7|59.49|58.49|195
1696263300000|2023-10-02 16:15:00|59.68|58.68|59.68|58.68|59.71|58.71|59.61|58.61|146
1696263600000|2023-10-02 16:20:00|59.69|58.69|59.73|58.73|59.73|58.73|59.69|58.69|103
1696263900000|2023-10-02 16:25:00|59.74|58.74|59.71|58.71|59.75|58.75|59.66|58.66|49
1696264200000|2023-10-02 16:30:00|59.7|58.7|59.69|58.69|59.73|58.73|59.64|58.64|61
1696264500000|2023-10-02 16:35:00|59.71|58.71|59.7|58.7|59.72|58.72|59.67|58.67|33
1696264800000|2023-10-02 16:40:00|59.69|58.69|59.81|58.81|59.83|58.83|59.68|58.68|46
1696265100000|2023-10-02 16:45:00|59.82|58.82|59.82|58.82|59.93|58.93|59.81|58.81|77
1696265400000|2023-10-02 16:50:00|59.81|58.81|59.86|58.86|59.9|58.9|59.79|58.79|94
1696265700000|2023-10-02 16:55:00|59.87|58.87|59.86|58.86|59.89|58.89|59.79|58.79|107
1696266000000|2023-10-02 17:00:00|59.84|58.84|59.79|58.79|59.89|58.89|59.79|58.79|101
1696266300000|2023-10-02 17:05:00|59.78|58.78|59.8|58.8|59.83|58.83|59.73|58.73|101
1696266600000|2023-10-02 17:10:00|59.79|58.79|59.78|58.78|59.79|58.79|59.71|58.71|75
1696266900000|2023-10-02 17:15:00|59.77|58.77|59.89|58.89|59.89|58.89|59.76|58.76|70
1696267200000|2023-10-02 17:20:00|59.88|58.88|59.88|58.88|59.89|58.89|59.83|58.83|59
1696267500000|2023-10-02 17:25:00|59.89|58.89|59.91|58.91|59.93|58.93|59.88|58.88|44
1696267800000|2023-10-02 17:30:00|59.92|58.92|59.94|58.94|59.96|58.96|59.9|58.9|35
1696268100000|2023-10-02 17:35:00|59.95|58.95|59.92|58.92|59.98|58.98|59.91|58.91|38
1696268400000|2023-10-02 17:40:00|59.93|58.93|59.98|58.98|59.98|58.98|59.93|58.93|20
1696268700000|2023-10-02 17:45:00|59.97|58.97|59.94|58.94|59.99|58.99|59.92|58.92|26
1696269000000|2023-10-02 17:50:00|59.96|58.96|59.94|58.94|59.98|58.98|59.91|58.91|25
1696269300000|2023-10-02 17:55:00|59.93|58.93|59.96|58.96|59.97|58.97|59.92|58.92|28
1696269600000|2023-10-02 18:00:00|59.95|58.95|59.92|58.92|59.96|58.96|59.92|58.92|9
1696269900000|2023-10-02 18:05:00|59.94|58.94|59.9|58.9|59.94|58.94|59.9|58.9|5
1696270200000|2023-10-02 18:10:00|59.91|58.91|59.98|58.98|59.99|58.99|59.91|58.91|56
1696270500000|2023-10-02 18:15:00|59.97|58.97|59.91|58.91|59.97|58.97|59.9|58.9|47
1696270800000|2023-10-02 18:20:00|59.92|58.92|59.84|58.84|59.92|58.92|59.83|58.83|50
1696271100000|2023-10-02 18:25:00|59.86|58.86|59.83|58.83|59.89|58.89|59.79|58.79|30
1696271400000|2023-10-02 18:30:00|59.84|58.84|59.92|58.92|59.93|58.93|59.83|58.83|59
1696271700000|2023-10-02 18:35:00|59.89|58.89|58.44|57.44|59.91|58.91|57.92|56.92|209
1696272000000|2023-10-02 18:40:00|58.46|57.46|58.67|57.67|58.87|57.87|58.28|57.28|488
1696272300000|2023-10-02 18:45:00|58.68|57.68|58.96|57.96|59|58|58.56|57.56|340
1696272600000|2023-10-02 18:50:00|58.95|57.95|58.79|57.79|59.02|58.02|58.77|57.77|275
1696272900000|2023-10-02 18:55:00|58.8|57.8|58.66|57.66|58.82|57.82|58.61|57.61|239
1696273200000|2023-10-02 19:00:00|58.65|57.65|58.53|57.53|58.68|57.68|58.41|57.41|329
1696273500000|2023-10-02 19:05:00|58.54|57.54|58.59|57.59|58.67|57.67|58.4|57.4|217
1696273800000|2023-10-02 19:10:00|58.6|57.6|58.6|57.6|58.67|57.67|58.54|57.54|133
1696274100000|2023-10-02 19:15:00|58.6|57.6|58.66|57.66|58.66|57.66|58.55|57.55|103
1696274400000|2023-10-02 19:20:00|58.65|57.65|58.73|57.73|58.73|57.73|58.64|57.64|42
1696274700000|2023-10-02 19:25:00|58.72|57.72|58.75|57.75|58.79|57.79|58.72|57.72|78
1696275000000|2023-10-02 19:30:00|58.75|57.75|58.85|57.85|58.89|57.89|58.74|57.74|53
1696275300000|2023-10-02 19:35:00|58.86|57.86|58.87|57.87|58.91|57.91|58.82|57.82|71
1696275600000|2023-10-02 19:40:00|58.88|57.88|58.85|57.85|58.9|57.9|58.82|57.82|66
1696275900000|2023-10-02 19:45:00|58.86|57.86|58.9|57.9|58.91|57.91|58.85|57.85|22
1696276200000|2023-10-02 19:50:00|58.89|57.89|59.04|58.04|59.05|58.05|58.89|57.89|88
1696276500000|2023-10-02 19:55:00|59.05|58.05|59.08|58.08|59.1|58.1|59.03|58.03|91
1696276800000|2023-10-02 20:00:00|59.09|58.09|59.11|58.11|59.13|58.13|59.08|58.08|42
1696277100000|2023-10-02 20:05:00|59.1|58.1|59.07|58.07|59.11|58.11|59.07|58.07|12
1696277400000|2023-10-02 20:10:00|59.06|58.06|59.07|58.07|59.07|58.07|58.98|57.98|73
1696277700000|2023-10-02 20:15:00|59.06|58.06|59.08|58.08|59.08|58.08|59.06|58.06|9
1696278000000|2023-10-02 20:20:00|59.07|58.07|59.03|58.03|59.07|58.07|59.01|58.01|33
1696278300000|2023-10-02 20:25:00|59.02|58.02|59.15|58.15|59.18|58.18|59.02|58.02|71
1696278600000|2023-10-02 20:30:00|59.16|58.16|59.14|58.14|59.16|58.16|59.11|58.11|98
1696278900000|2023-10-02 20:35:00|59.13|58.13|59.13|58.13|59.15|58.15|59.13|58.13|55
1696279200000|2023-10-02 20:40:00|59.14|58.14|59.14|58.14|59.16|58.16|59.14|58.14|63
1696279500000|2023-10-02 20:45:00|59.15|58.15|59.18|58.18|59.19|58.19|59.12|58.12|131
1696279800000|2023-10-02 20:50:00|59.2|58.2|59.19|58.19|59.21|58.21|59.17|58.17|13
1696280100000|2023-10-02 20:55:00|59.17|58.17|59.13|58.13|59.19|58.19|59.1|58.1|30
1696280400000|2023-10-02 21:00:00|59.14|58.14|59.13|58.13|59.18|58.18|59.12|58.12|62
1696280700000|2023-10-02 21:05:00|59.14|58.14|59.14|58.14|59.15|58.15|59.12|58.12|29
1696281000000|2023-10-02 21:10:00|59.13|58.13|58.97|57.97|59.13|58.13|58.94|57.94|114
1696281300000|2023-10-02 21:15:00|58.94|57.94|59.08|58.08|59.09|58.09|58.94|57.94|71
1696281600000|2023-10-02 21:20:00|59.07|58.07|59.14|58.14|59.15|58.15|59.07|58.07|36
1696281900000|2023-10-02 21:25:00|59.13|58.13|59.17|58.17|59.17|58.17|59.13|58.13|33
1696282200000|2023-10-02 21:30:00|59.14|58.14|58.93|57.93|59.14|58.14|58.92|57.92|35
1696282500000|2023-10-02 21:35:00|58.94|57.94|58.95|57.95|58.97|57.97|58.94|57.94|71
1696282800000|2023-10-02 21:40:00|58.96|57.96|58.66|57.66|58.96|57.96|58.66|57.66|71
1696283100000|2023-10-02 21:45:00|58.64|57.64|58.64|57.64|58.65|57.65|58.36|57.36|90
1696283400000|2023-10-02 21:50:00|58.63|57.63|58.56|57.56|58.71|57.71|58.56|57.56|114
1696283700000|2023-10-02 21:55:00|58.55|57.55|58.75|57.75|58.78|57.78|58.52|57.52|147
1696284000000|2023-10-02 22:00:00|58.76|57.76|58.76|57.76|58.81|57.81|58.73|57.73|81
1696284300000|2023-10-02 22:05:00|58.75|57.75|58.67|57.67|58.75|57.75|58.63|57.63|91
1696284600000|2023-10-02 22:10:00|58.66|57.66|58.74|57.74|58.78|57.78|58.65|57.65|83
1696284900000|2023-10-02 22:15:00|58.75|57.75|58.81|57.81|58.84|57.84|58.75|57.75|91
1696285200000|2023-10-02 22:20:00|58.82|57.82|58.84|57.84|58.85|57.85|58.7|57.7|154
1696285500000|2023-10-02 22:25:00|58.85|57.85|58.87|57.87|58.88|57.88|58.79|57.79|124
1696285800000|2023-10-02 22:30:00|58.86|57.86|58.86|57.86|58.89|57.89|58.84|57.84|90
1696286100000|2023-10-02 22:35:00|58.83|57.83|58.89|57.89|58.9|57.9|58.8|57.8|54
1696286400000|2023-10-02 22:40:00|58.87|57.87|58.85|57.85|58.88|57.88|58.79|57.79|81
1696286700000|2023-10-02 22:45:00|58.84|57.84|58.84|57.84|58.86|57.86|58.79|57.79|40
1696287000000|2023-10-02 22:50:00|58.85|57.85|58.89|57.89|58.9|57.9|58.83|57.83|59
1696287300000|2023-10-02 22:55:00|58.9|57.9|58.89|57.89|58.9|57.9|58.85|57.85|47
1696287600000|2023-10-02 23:00:00|58.88|57.88|58.9|57.9|58.91|57.91|58.83|57.83|36
1696287900000|2023-10-02 23:05:00|58.91|57.91|58.86|57.86|58.92|57.92|58.84|57.84|58
1696288200000|2023-10-02 23:10:00|58.85|57.85|58.84|57.84|58.89|57.89|58.84|57.84|55
1696288500000|2023-10-02 23:15:00|58.84|57.84|59|58|59.09|58.09|58.83|57.83|66
1696288800000|2023-10-02 23:20:00|58.99|57.99|58.98|57.98|58.99|57.99|58.96|57.96|17
1696289100000|2023-10-02 23:25:00|58.99|57.99|59.04|58.04|59.06|58.06|58.99|57.99|59
1696289400000|2023-10-02 23:30:00|59.05|58.05|59.08|58.08|59.08|58.08|59.03|58.03|12
1696289700000|2023-10-02 23:35:00|59.07|58.07|59.17|58.17|59.17|58.17|59.03|58.03|71
1696290000000|2023-10-02 23:40:00|59.16|58.16|59.18|58.18|59.22|58.22|59.16|58.16|22
1696290300000|2023-10-02 23:45:00|59.18|58.18|59.29|58.29|59.3|58.3|59.17|58.17|59
1696290600000|2023-10-02 23:50:00|59.28|58.28|59.3|58.3|59.32|58.32|59.27|58.27|60
1696290900000|2023-10-02 23:55:00|59.29|58.29|59.13|58.13|59.29|58.29|59.11|58.11|79
1696291200000|2023-10-03 00:00:00|59.12|58.12|59.13|58.13|59.23|58.23|59.11|58.11|72
1696291500000|2023-10-03 00:05:00|59.14|58.14|59.23|58.23|59.25|58.25|59.09|58.09|84
1696291800000|2023-10-03 00:10:00|59.24|58.24|59.21|58.21|59.24|58.24|59.19|58.19|30
1696292100000|2023-10-03 00:15:00|59.23|58.23|59.31|58.31|59.31|58.31|59.23|58.23|26
1696292400000|2023-10-03 00:20:00|59.36|58.36|59.35|58.35|59.44|58.44|59.34|58.34|62
1696292700000|2023-10-03 00:25:00|59.36|58.36|59.4|58.4|59.4|58.4|59.33|58.33|21
1696293000000|2023-10-03 00:30:00|59.41|58.41|59.38|58.38|59.44|58.44|59.37|58.37|18
1696293300000|2023-10-03 00:35:00|59.37|58.37|59.38|58.38|59.38|58.38|59.23|58.23|70
1696293600000|2023-10-03 00:40:00|59.37|58.37|59.39|58.39|59.4|58.4|59.33|58.33|45
1696293900000|2023-10-03 00:45:00|59.38|58.38|59.39|58.39|59.42|58.42|59.3|58.3|66
1696294200000|2023-10-03 00:50:00|59.38|58.38|59.37|58.37|59.38|58.38|59.32|58.32|46
1696294500000|2023-10-03 00:55:00|59.36|58.36|59.43|58.43|59.43|58.43|59.33|58.33|67
1696294800000|2023-10-03 01:00:00|59.44|58.44|59.64|58.64|59.74|58.74|59.43|58.43|65
1696295100000|2023-10-03 01:05:00|59.63|58.63|59.5|58.5|59.63|58.63|59.5|58.5|38
1696295400000|2023-10-03 01:10:00|59.49|58.49|59.67|58.67|59.68|58.68|59.48|58.48|51
1696295700000|2023-10-03 01:15:00|59.66|58.66|59.83|58.83|59.88|58.88|59.64|58.64|53
1696296000000|2023-10-03 01:20:00|59.84|58.84|59.77|58.77|59.85|58.85|59.75|58.75|44
1696296300000|2023-10-03 01:25:00|59.76|58.76|59.85|58.85|59.85|58.85|59.72|58.72|32
1696296600000|2023-10-03 01:30:00|59.84|58.84|59.93|58.93|59.93|58.93|59.83|58.83|39
1696296900000|2023-10-03 01:35:00|59.94|58.94|60.04|59.04|60.05|59.05|59.93|58.93|35
1696297200000|2023-10-03 01:40:00|60.03|59.03|60.05|59.05|60.06|59.06|60.02|59.02|31
1696297500000|2023-10-03 01:45:00|60.06|59.06|60.18|59.18|60.18|59.18|60.05|59.05|19
1696297800000|2023-10-03 01:50:00|60.16|59.16|60.21|59.21|60.21|59.21|60.13|59.13|47
1696298100000|2023-10-03 01:55:00|60.22|59.22|60.2|59.2|60.28|59.28|60.17|59.17|49
1696298400000|2023-10-03 02:00:00|60.21|59.21|60.4|59.4|60.4|59.4|60.2|59.2|43
1696298700000|2023-10-03 02:05:00|60.39|59.39|60.61|59.61|60.61|59.61|60.38|59.38|70
1696299000000|2023-10-03 02:10:00|60.62|59.62|60.66|59.66|60.8|59.8|60.62|59.62|87
1696299300000|2023-10-03 02:15:00|60.67|59.67|60.67|59.67|60.68|59.68|60.66|59.66|97
1696299600000|2023-10-03 02:20:00|60.66|59.66|60.68|59.68|60.69|59.69|60.6|59.6|35
1696299900000|2023-10-03 02:25:00|60.67|59.67|60.78|59.78|60.78|59.78|60.66|59.66|36
1696300200000|2023-10-03 02:30:00|60.77|59.77|60.74|59.74|60.79|59.79|60.73|59.73|43
1696300500000|2023-10-03 02:35:00|60.73|59.73|60.67|59.67|60.73|59.73|60.67|59.67|29
1696300800000|2023-10-03 02:40:00|60.68|59.68|60.62|59.62|60.68|59.68|60.62|59.62|79
1696301100000|2023-10-03 02:45:00|60.63|59.63|61.36|60.36|61.45|60.45|60.63|59.63|114
1696301400000|2023-10-03 02:50:00|61.37|60.37|61.75|60.75|61.8|60.8|61.05|60.05|213
1696301700000|2023-10-03 02:55:00|61.72|60.72|61.67|60.67|62.15|61.15|61.57|60.57|254
1696302000000|2023-10-03 03:00:00|61.68|60.68|61.39|60.39|61.68|60.68|61.36|60.36|160
1696302300000|2023-10-03 03:05:00|61.38|60.38|61.09|60.09|61.45|60.45|61.04|60.04|112
1696302600000|2023-10-03 03:10:00|61.1|60.1|61.15|60.15|61.31|60.31|60.97|59.97|121
1696302900000|2023-10-03 03:15:00|61.16|60.16|61.15|60.15|61.32|60.32|61.14|60.14|74
1696303200000|2023-10-03 03:20:00|61.14|60.14|60.94|59.94|61.16|60.16|60.94|59.94|60
1696303500000|2023-10-03 03:25:00|60.93|59.93|60.9|59.9|61.01|60.01|60.85|59.85|92
1696303800000|2023-10-03 03:30:00|60.91|59.91|60.93|59.93|60.95|59.95|60.83|59.83|69
1696304100000|2023-10-03 03:35:00|60.94|59.94|60.93|59.93|60.94|59.94|60.85|59.85|59
1696304400000|2023-10-03 03:40:00|60.92|59.92|60.93|59.93|60.93|59.93|60.84|59.84|32
1696304700000|2023-10-03 03:45:00|60.92|59.92|60.81|59.81|60.93|59.93|60.81|59.81|33
1696305000000|2023-10-03 03:50:00|60.82|59.82|60.88|59.88|60.88|59.88|60.81|59.81|32
1696305300000|2023-10-03 03:55:00|60.89|59.89|61.23|60.23|61.32|60.32|60.89|59.89|72
1696305600000|2023-10-03 04:00:00|61.2|60.2|61.31|60.31|61.4|60.4|61.19|60.19|58
1696305900000|2023-10-03 04:05:00|61.32|60.32|61.24|60.24|61.35|60.35|61.24|60.24|45
1696306200000|2023-10-03 04:10:00|61.23|60.23|61.1|60.1|61.23|60.23|61.03|60.03|54
1696306500000|2023-10-03 04:15:00|61.09|60.09|61.11|60.11|61.12|60.12|60.97|59.97|65
1696306800000|2023-10-03 04:20:00|61.12|60.12|61.36|60.36|61.36|60.36|61.11|60.11|85
1696307100000|2023-10-03 04:25:00|61.35|60.35|61.32|60.32|61.36|60.36|61.23|60.23|70
1696307400000|2023-10-03 04:30:00|61.31|60.31|61.48|60.48|61.48|60.48|61.31|60.31|81
1696307700000|2023-10-03 04:35:00|61.51|60.51|61.95|60.95|61.95|60.95|61.51|60.51|68
1696308000000|2023-10-03 04:40:00|61.96|60.96|62.64|61.64|62.64|61.64|61.88|60.88|125
1696308300000|2023-10-03 04:45:00|62.61|61.61|62.25|61.25|62.61|61.61|62.25|61.25|236
1696308600000|2023-10-03 04:50:00|62.24|61.24|62.48|61.48|62.55|61.55|62.13|61.13|118
1696308900000|2023-10-03 04:55:00|62.47|61.47|62.19|61.19|62.47|61.47|62.16|61.16|136
1696309200000|2023-10-03 05:00:00|62.2|61.2|62.23|61.23|62.45|61.45|62.15|61.15|108
1696309500000|2023-10-03 05:05:00|62.22|61.22|61.86|60.86|62.22|61.22|61.85|60.85|98
1696309800000|2023-10-03 05:10:00|61.85|60.85|61.8|60.8|61.92|60.92|61.74|60.74|133
1696310100000|2023-10-03 05:15:00|61.81|60.81|61.8|60.8|61.88|60.88|61.77|60.77|79
1696310400000|2023-10-03 05:20:00|61.79|60.79|61.75|60.75|61.88|60.88|61.73|60.73|67
1696310700000|2023-10-03 05:25:00|61.74|60.74|61.44|60.44|61.77|60.77|61.43|60.43|87
1696311000000|2023-10-03 05:30:00|61.43|60.43|61.42|60.42|61.51|60.51|61.23|60.23|83
1696311300000|2023-10-03 05:35:00|61.43|60.43|61.51|60.51|61.52|60.52|61.43|60.43|41
1696311600000|2023-10-03 05:40:00|61.52|60.52|61.44|60.44|61.57|60.57|61.29|60.29|86
1696311900000|2023-10-03 05:45:00|61.43|60.43|61.34|60.34|61.55|60.55|61.34|60.34|87
1696312200000|2023-10-03 05:50:00|61.33|60.33|61.29|60.29|61.41|60.41|61.28|60.28|38
1696312500000|2023-10-03 05:55:00|61.28|60.28|61.13|60.13|61.28|60.28|61.13|60.13|64
1696312800000|2023-10-03 06:00:00|61.14|60.14|61.1|60.1|61.22|60.22|61.06|60.06|83
1696313100000|2023-10-03 06:05:00|61.11|60.11|61.09|60.09|61.18|60.18|61.08|60.08|74
1696313400000|2023-10-03 06:10:00|61.08|60.08|61.14|60.14|61.21|60.21|61.08|60.08|48
1696313700000|2023-10-03 06:15:00|61.16|60.16|61.02|60.02|61.16|60.16|61|60|44
1696314000000|2023-10-03 06:20:00|61.01|60.01|61.03|60.03|61.03|60.03|61|60|23
1696314300000|2023-10-03 06:25:00|61.04|60.04|61.09|60.09|61.12|60.12|61.04|60.04|43
1696314600000|2023-10-03 06:30:00|61.1|60.1|61.04|60.04|61.1|60.1|61.04|60.04|64
1696314900000|2023-10-03 06:35:00|61.05|60.05|61.15|60.15|61.15|60.15|61.04|60.04|99
1696315200000|2023-10-03 06:40:00|61.16|60.16|61.17|60.17|61.19|60.19|61.14|60.14|54
1696315500000|2023-10-03 06:45:00|61.18|60.18|61.18|60.18|61.18|60.18|61.14|60.14|51
1696315800000|2023-10-03 06:50:00|61.19|60.19|61.23|60.23|61.24|60.24|61.15|60.15|28
1696316100000|2023-10-03 06:55:00|61.24|60.24|61.16|60.16|61.24|60.24|61.14|60.14|41
1696316400000|2023-10-03 07:00:00|61.17|60.17|61.21|60.21|61.23|60.23|61.16|60.16|27
1696316700000|2023-10-03 07:05:00|61.22|60.22|61.23|60.23|61.25|60.25|61.22|60.22|30
1696317000000|2023-10-03 07:10:00|61.24|60.24|61.2|60.2|61.25|60.25|61.2|60.2|22
1696317300000|2023-10-03 07:15:00|61.21|60.21|61.1|60.1|61.21|60.21|61.1|60.1|56
1696317600000|2023-10-03 07:20:00|61.08|60.08|61.03|60.03|61.09|60.09|61.03|60.03|25
1696317900000|2023-10-03 07:25:00|61.04|60.04|61.11|60.11|61.11|60.11|61.03|60.03|29
1696318200000|2023-10-03 07:30:00|61.1|60.1|60.85|59.85|61.1|60.1|60.84|59.84|60
1696318500000|2023-10-03 07:35:00|60.84|59.84|60.82|59.82|60.87|59.87|60.67|59.67|86
1696318800000|2023-10-03 07:40:00|60.83|59.83|60.86|59.86|60.87|59.87|60.76|59.76|78
1696319100000|2023-10-03 07:45:00|60.85|59.85|60.94|59.94|60.97|59.97|60.85|59.85|29
1696319400000|2023-10-03 07:50:00|60.93|59.93|60.8|59.8|60.93|59.93|60.79|59.79|51
1696319700000|2023-10-03 07:55:00|60.79|59.79|60.77|59.77|60.8|59.8|60.71|59.71|75
1696320000000|2023-10-03 08:00:00|60.76|59.76|60.84|59.84|60.85|59.85|60.76|59.76|69
1696320300000|2023-10-03 08:05:00|60.83|59.83|60.88|59.88|60.88|59.88|60.83|59.83|40
1696320600000|2023-10-03 08:10:00|60.87|59.87|60.77|59.77|60.88|59.88|60.76|59.76|14
1696320900000|2023-10-03 08:15:00|60.76|59.76|60.8|59.8|60.81|59.81|60.76|59.76|20
1696321200000|2023-10-03 08:20:00|60.81|59.81|60.83|59.83|60.85|59.85|60.8|59.8|15
1696321500000|2023-10-03 08:25:00|60.82|59.82|60.77|59.77|60.82|59.82|60.75|59.75|9
1696321800000|2023-10-03 08:30:00|60.76|59.76|60.69|59.69|60.76|59.76|60.69|59.69|14
1696322100000|2023-10-03 08:35:00|60.68|59.68|60.74|59.74|60.75|59.75|60.62|59.62|34
1696322400000|2023-10-03 08:40:00|60.75|59.75|60.77|59.77|60.78|59.78|60.75|59.75|28
1696322700000|2023-10-03 08:45:00|60.75|59.75|60.72|59.72|60.75|59.75|60.69|59.69|17
1696323000000|2023-10-03 08:50:00|60.71|59.71|60.7|59.7|60.72|59.72|60.7|59.7|14
1696323300000|2023-10-03 08:55:00|60.69|59.69|60.5|59.5|60.69|59.69|60.45|59.45|51
1696323600000|2023-10-03 09:00:00|60.51|59.51|60.58|59.58|60.6|59.6|60.5|59.5|64
1696323900000|2023-10-03 09:05:00|60.59|59.59|60.58|59.58|60.59|59.59|60.54|59.54|44
1696324200000|2023-10-03 09:10:00|60.57|59.57|60.54|59.54|60.58|59.58|60.54|59.54|28
1696324500000|2023-10-03 09:15:00|60.53|59.53|60.6|59.6|60.61|59.61|60.46|59.46|56
1696324800000|2023-10-03 09:20:00|60.59|59.59|60.54|59.54|60.59|59.59|60.53|59.53|46
1696325100000|2023-10-03 09:25:00|60.53|59.53|60.48|59.48|60.56|59.56|60.48|59.48|33
1696325400000|2023-10-03 09:30:00|60.47|59.47|60.41|59.41|60.51|59.51|60.41|59.41|30
1696325700000|2023-10-03 09:35:00|60.42|59.42|60.48|59.48|60.51|59.51|60.41|59.41|49
1696326000000|2023-10-03 09:40:00|60.47|59.47|60.37|59.37|60.47|59.47|60.34|59.34|15
1696326300000|2023-10-03 09:45:00|60.36|59.36|60.37|59.37|60.37|59.37|60.32|59.32|26
1696326600000|2023-10-03 09:50:00|60.36|59.36|60.37|59.37|60.37|59.37|60.33|59.33|34
1696326900000|2023-10-03 09:55:00|60.36|59.36|60.29|59.29|60.37|59.37|60.29|59.29|35
1696327200000|2023-10-03 10:00:00|60.28|59.28|60.43|59.43|60.43|59.43|60.28|59.28|25
1696327500000|2023-10-03 10:05:00|60.42|59.42|60.45|59.45|60.45|59.45|60.42|59.42|16
1696327800000|2023-10-03 10:10:00|60.46|59.46|60.34|59.34|60.46|59.46|60.33|59.33|21
1696328100000|2023-10-03 10:15:00|60.35|59.35|60.45|59.45|60.47|59.47|60.34|59.34|47
1696328400000|2023-10-03 10:20:00|60.44|59.44|60.44|59.44|60.48|59.48|60.44|59.44|28
1696328700000|2023-10-03 10:25:00|60.45|59.45|60.42|59.42|60.48|59.48|60.33|59.33|82
1696329000000|2023-10-03 10:30:00|60.43|59.43|60.44|59.44|60.45|59.45|60.35|59.35|61
1696329300000|2023-10-03 10:35:00|60.45|59.45|60.48|59.48|60.49|59.49|60.43|59.43|41
1696329600000|2023-10-03 10:40:00|60.47|59.47|60.48|59.48|60.48|59.48|60.47|59.47|2
1696329900000|2023-10-03 10:45:00|60.51|59.51|60.5|59.5|60.64|59.64|60.5|59.5|49
1696330200000|2023-10-03 10:50:00|60.52|59.52|60.76|59.76|60.87|59.87|60.5|59.5|95
1696330500000|2023-10-03 10:55:00|60.77|59.77|60.82|59.82|60.93|59.93|60.77|59.77|44
1696330800000|2023-10-03 11:00:00|60.83|59.83|60.82|59.82|60.89|59.89|60.79|59.79|28
1696331100000|2023-10-03 11:05:00|60.81|59.81|60.69|59.69|60.82|59.82|60.68|59.68|40
1696331400000|2023-10-03 11:10:00|60.68|59.68|60.49|59.49|60.71|59.71|60.49|59.49|50
1696331700000|2023-10-03 11:15:00|60.48|59.48|60.61|59.61|60.62|59.62|60.44|59.44|87
1696332000000|2023-10-03 11:20:00|60.62|59.62|60.44|59.44|60.62|59.62|60.44|59.44|65
1696332300000|2023-10-03 11:25:00|60.43|59.43|60.44|59.44|60.49|59.49|60.42|59.42|57
1696332600000|2023-10-03 11:30:00|60.43|59.43|60.56|59.56|60.64|59.64|60.43|59.43|66
1696332900000|2023-10-03 11:35:00|60.55|59.55|60.45|59.45|60.56|59.56|60.43|59.43|66
1696333200000|2023-10-03 11:40:00|60.46|59.46|60.65|59.65|60.66|59.66|60.46|59.46|28
1696333500000|2023-10-03 11:45:00|60.66|59.66|60.75|59.75|60.77|59.77|60.66|59.66|52
1696333800000|2023-10-03 11:50:00|60.74|59.74|60.78|59.78|60.81|59.81|60.64|59.64|39
1696334100000|2023-10-03 11:55:00|60.77|59.77|60.73|59.73|60.78|59.78|60.7|59.7|24
1696334400000|2023-10-03 12:00:00|60.74|59.74|60.61|59.61|60.74|59.74|60.61|59.61|75
1696334700000|2023-10-03 12:05:00|60.62|59.62|60.52|59.52|60.62|59.62|60.49|59.49|90
1696335000000|2023-10-03 12:10:00|60.51|59.51|60.53|59.53|60.62|59.62|60.5|59.5|67
1696335300000|2023-10-03 12:15:00|60.52|59.52|60.47|59.47|60.53|59.53|60.29|59.29|71
1696335600000|2023-10-03 12:20:00|60.48|59.48|60.49|59.49|60.51|59.51|60.44|59.44|35
1696335900000|2023-10-03 12:25:00|60.5|59.5|60.49|59.49|60.55|59.55|60.48|59.48|66
1696336200000|2023-10-03 12:30:00|60.5|59.5|60.65|59.65|60.65|59.65|60.49|59.49|40
1696336500000|2023-10-03 12:35:00|60.64|59.64|60.56|59.56|60.64|59.64|60.5|59.5|38
1696336800000|2023-10-03 12:40:00|60.55|59.55|60.52|59.52|60.56|59.56|60.52|59.52|30
1696337100000|2023-10-03 12:45:00|60.53|59.53|60.6|59.6|60.61|59.61|60.52|59.52|40
1696337400000|2023-10-03 12:50:00|60.62|59.62|60.59|59.59|60.63|59.63|60.55|59.55|27
1696337700000|2023-10-03 12:55:00|60.6|59.6|60.56|59.56|60.6|59.6|60.53|59.53|54
1696338000000|2023-10-03 13:00:00|60.55|59.55|60.52|59.52|60.55|59.55|60.43|59.43|81
1696338300000|2023-10-03 13:05:00|60.5|59.5|60.51|59.51|60.51|59.51|60.43|59.43|66
1696338600000|2023-10-03 13:10:00|60.5|59.5|60.58|59.58|60.63|59.63|60.5|59.5|75
1696338900000|2023-10-03 13:15:00|60.59|59.59|60.84|59.84|60.84|59.84|60.58|59.58|63
1696339200000|2023-10-03 13:20:00|60.85|59.85|61.04|60.04|61.04|60.04|60.8|59.8|80
1696339500000|2023-10-03 13:25:00|61.09|60.09|61.02|60.02|61.17|60.17|60.97|59.97|54
1696339800000|2023-10-03 13:30:00|61.03|60.03|61.07|60.07|61.07|60.07|60.97|59.97|28
1696340100000|2023-10-03 13:35:00|61.06|60.06|61.07|60.07|61.07|60.07|61.01|60.01|27
1696340400000|2023-10-03 13:40:00|61.06|60.06|61.08|60.08|61.12|60.12|61.06|60.06|29
1696340700000|2023-10-03 13:45:00|61.07|60.07|61.04|60.04|61.07|60.07|61.02|60.02|50
1696341000000|2023-10-03 13:50:00|61.05|60.05|61.18|60.18|61.18|60.18|61.04|60.04|42
1696341300000|2023-10-03 13:55:00|61.19|60.19|61.28|60.28|61.28|60.28|61.19|60.19|54
1696341600000|2023-10-03 14:00:00|61.27|60.27|60.81|59.81|61.27|60.27|60.76|59.76|145
1696341900000|2023-10-03 14:05:00|60.82|59.82|60.94|59.94|60.94|59.94|60.74|59.74|141
1696342200000|2023-10-03 14:10:00|60.93|59.93|61.04|60.04|61.11|60.11|60.93|59.93|60
1696342500000|2023-10-03 14:15:00|61|60|60.84|59.84|61.11|60.11|60.84|59.84|63
1696342800000|2023-10-03 14:20:00|60.83|59.83|60.94|59.94|60.98|59.98|60.83|59.83|136
1696343100000|2023-10-03 14:25:00|60.93|59.93|60.95|59.95|61.04|60.04|60.89|59.89|85
1696343400000|2023-10-03 14:30:00|60.94|59.94|61.02|60.02|61.02|60.02|60.84|59.84|84
1696343700000|2023-10-03 14:35:00|61.03|60.03|60.95|59.95|61.06|60.06|60.94|59.94|69
1696344000000|2023-10-03 14:40:00|60.96|59.96|61.47|60.47|61.48|60.48|60.95|59.95|110
1696344300000|2023-10-03 14:45:00|61.46|60.46|61.12|60.12|61.46|60.46|60.95|59.95|147
1696344600000|2023-10-03 14:50:00|61.13|60.13|61.21|60.21|61.21|60.21|60.85|59.85|170
1696344900000|2023-10-03 14:55:00|61.26|60.26|61.23|60.23|61.33|60.33|61.2|60.2|69
1696345200000|2023-10-03 15:00:00|61.22|60.22|61.02|60.02|61.22|60.22|60.94|59.94|71
1696345500000|2023-10-03 15:05:00|61.01|60.01|60.94|59.94|61.02|60.02|60.84|59.84|74
1696345800000|2023-10-03 15:10:00|60.95|59.95|61.26|60.26|61.26|60.26|60.95|59.95|94
1696346100000|2023-10-03 15:15:00|61.27|60.27|61.5|60.5|61.5|60.5|61.27|60.27|104
1696346400000|2023-10-03 15:20:00|61.51|60.51|61.85|60.85|61.93|60.93|61.5|60.5|113
1696346700000|2023-10-03 15:25:00|61.84|60.84|61.97|60.97|62|61|61.74|60.74|111
1696347000000|2023-10-03 15:30:00|61.98|60.98|61.65|60.65|62.01|61.01|61.6|60.6|139
1696347300000|2023-10-03 15:35:00|61.7|60.7|61.64|60.64|61.75|60.75|61.45|60.45|79
1696347600000|2023-10-03 15:40:00|61.65|60.65|61.65|60.65|61.73|60.73|61.55|60.55|53
1696347900000|2023-10-03 15:45:00|61.66|60.66|61.55|60.55|61.75|60.75|61.54|60.54|49
1696348200000|2023-10-03 15:50:00|61.54|60.54|61.45|60.45|61.54|60.54|61.42|60.42|49
1696348500000|2023-10-03 15:55:00|61.44|60.44|61.63|60.63|61.66|60.66|61.43|60.43|57
1696348800000|2023-10-03 16:00:00|61.62|60.62|61.64|60.64|61.72|60.72|61.56|60.56|92
1696349100000|2023-10-03 16:05:00|61.66|60.66|61.39|60.39|61.71|60.71|61.39|60.39|61
1696349400000|2023-10-03 16:10:00|61.38|60.38|61.4|60.4|61.47|60.47|61.26|60.26|71
1696349700000|2023-10-03 16:15:00|61.39|60.39|61.3|60.3|61.46|60.46|61.3|60.3|85
1696350000000|2023-10-03 16:20:00|61.29|60.29|61.36|60.36|61.41|60.41|61.25|60.25|57
1696350300000|2023-10-03 16:25:00|61.35|60.35|61.34|60.34|61.4|60.4|61.34|60.34|63
1696350600000|2023-10-03 16:30:00|61.37|60.37|61.39|60.39|61.43|60.43|61.37|60.37|29
1696350900000|2023-10-03 16:35:00|61.38|60.38|61.4|60.4|61.4|60.4|61.34|60.34|24
1696351200000|2023-10-03 16:40:00|61.41|60.41|61.49|60.49|61.51|60.51|61.4|60.4|56
1696351500000|2023-10-03 16:45:00|61.5|60.5|61.53|60.53|61.53|60.53|61.43|60.43|39
1696351800000|2023-10-03 16:50:00|61.51|60.51|61.52|60.52|61.54|60.54|61.5|60.5|13
1696352100000|2023-10-03 16:55:00|61.51|60.51|61.39|60.39|61.52|60.52|61.39|60.39|24
1696352400000|2023-10-03 17:00:00|61.4|60.4|61|60|61.42|60.42|60.95|59.95|77
1696352700000|2023-10-03 17:05:00|61.01|60.01|61.1|60.1|61.15|60.15|61.01|60.01|100
1696353000000|2023-10-03 17:10:00|61.09|60.09|61|60|61.09|60.09|60.93|59.93|40
1696353300000|2023-10-03 17:15:00|60.99|59.99|60.93|59.93|60.99|59.99|60.88|59.88|28
1696353600000|2023-10-03 17:20:00|60.91|59.91|60.92|59.92|60.96|59.96|60.89|59.89|49
1696353900000|2023-10-03 17:25:00|60.91|59.91|60.97|59.97|60.98|59.98|60.86|59.86|52
1696354200000|2023-10-03 17:30:00|60.98|59.98|61.04|60.04|61.1|60.1|60.94|59.94|56
1696354500000|2023-10-03 17:35:00|61.03|60.03|60.95|59.95|61.03|60.03|60.93|59.93|33
1696354800000|2023-10-03 17:40:00|60.96|59.96|60.88|59.88|60.96|59.96|60.87|59.87|30
1696355100000|2023-10-03 17:45:00|60.87|59.87|60.79|59.79|60.87|59.87|60.78|59.78|14
1696355400000|2023-10-03 17:50:00|60.78|59.78|60.79|59.79|60.8|59.8|60.73|59.73|33
1696355700000|2023-10-03 17:55:00|60.78|59.78|60.74|59.74|60.78|59.78|60.73|59.73|17
1696356000000|2023-10-03 18:00:00|60.75|59.75|60.71|59.71|60.8|59.8|60.7|59.7|24
1696356300000|2023-10-03 18:05:00|60.7|59.7|60.11|59.11|60.7|59.7|60.04|59.04|79
1696356600000|2023-10-03 18:10:00|60.1|59.1|60.3|59.3|60.35|59.35|60.1|59.1|87
1696356900000|2023-10-03 18:15:00|60.29|59.29|60.24|59.24|60.31|59.31|60.23|59.23|58
1696357200000|2023-10-03 18:20:00|60.25|59.25|60.23|59.23|60.25|59.25|60.23|59.23|43
1696357500000|2023-10-03 18:25:00|60.22|59.22|60.09|59.09|60.22|59.22|60.08|59.08|58
1696357800000|2023-10-03 18:30:00|60.08|59.08|59.94|58.94|60.08|59.08|59.88|58.88|63
1696358100000|2023-10-03 18:35:00|59.89|58.89|59.93|58.93|59.95|58.95|59.82|58.82|85
1696358400000|2023-10-03 18:40:00|59.94|58.94|59.98|58.98|60.04|59.04|59.93|58.93|56
1696358700000|2023-10-03 18:45:00|59.97|58.97|59.9|58.9|59.98|58.98|59.85|58.85|75
1696359000000|2023-10-03 18:50:00|59.89|58.89|59.9|58.9|59.91|58.91|59.83|58.83|53
1696359300000|2023-10-03 18:55:00|59.89|58.89|59.77|58.77|59.9|58.9|59.77|58.77|27
1696359600000|2023-10-03 19:00:00|59.78|58.78|59.84|58.84|59.84|58.84|59.64|58.64|75
1696359900000|2023-10-03 19:05:00|59.83|58.83|60.16|59.16|60.16|59.16|59.8|58.8|40
1696360200000|2023-10-03 19:10:00|60.17|59.17|60.23|59.23|60.31|59.31|60.16|59.16|52
1696360500000|2023-10-03 19:15:00|60.24|59.24|60.19|59.19|60.31|59.31|60.19|59.19|61
1696360800000|2023-10-03 19:20:00|60.2|59.2|60.17|59.17|60.2|59.2|60.13|59.13|56
1696361100000|2023-10-03 19:25:00|60.18|59.18|60.2|59.2|60.2|59.2|60.14|59.14|16
1696361400000|2023-10-03 19:30:00|60.19|59.19|60.06|59.06|60.19|59.19|60.04|59.04|35
1696361700000|2023-10-03 19:35:00|60.05|59.05|60.02|59.02|60.06|59.06|60.02|59.02|33
1696362000000|2023-10-03 19:40:00|59.98|58.98|59.93|58.93|59.98|58.98|59.87|58.87|24
1696362300000|2023-10-03 19:45:00|59.92|58.92|59.93|58.93|59.99|58.99|59.91|58.91|19
1696362600000|2023-10-03 19:50:00|59.92|58.92|59.85|58.85|59.94|58.94|59.84|58.84|52
1696362900000|2023-10-03 19:55:00|59.86|58.86|59.9|58.9|59.92|58.92|59.83|58.83|61
1696363200000|2023-10-03 20:00:00|59.89|58.89|59.75|58.75|59.94|58.94|59.73|58.73|80
1696363500000|2023-10-03 20:05:00|59.76|58.76|59.74|58.74|59.78|58.78|59.54|58.54|111
1696363800000|2023-10-03 20:10:00|59.76|58.76|59.94|58.94|59.98|58.98|59.76|58.76|53
1696364100000|2023-10-03 20:15:00|59.97|58.97|59.98|58.98|59.98|58.98|59.89|58.89|62
1696364400000|2023-10-03 20:20:00|59.97|58.97|60.03|59.03|60.04|59.04|59.97|58.97|9
1696364700000|2023-10-03 20:25:00|60.04|59.04|59.98|58.98|60.08|59.08|59.97|58.97|19
1696365000000|2023-10-03 20:30:00|59.97|58.97|59.84|58.84|59.97|58.97|59.84|58.84|44
1696365300000|2023-10-03 20:35:00|59.83|58.83|59.67|58.67|59.83|58.83|59.67|58.67|18
1696365600000|2023-10-03 20:40:00|59.69|58.69|59.72|58.72|59.72|58.72|59.68|58.68|33
1696365900000|2023-10-03 20:45:00|59.71|58.71|59.7|58.7|59.75|58.75|59.69|58.69|40
1696366200000|2023-10-03 20:50:00|59.69|58.69|59.69|58.69|59.72|58.72|59.69|58.69|13
1696366500000|2023-10-03 20:55:00|59.68|58.68|59.73|58.73|59.73|58.73|59.67|58.67|8
1696366800000|2023-10-03 21:00:00|59.72|58.72|59.67|58.67|59.74|58.74|59.67|58.67|149
1696367100000|2023-10-03 21:05:00|59.66|58.66|59.65|58.65|59.66|58.66|59.64|58.64|39
1696367400000|2023-10-03 21:10:00|59.66|58.66|59.66|58.66|59.75|58.75|59.65|58.65|37
1696367700000|2023-10-03 21:15:00|59.67|58.67|59.65|58.65|59.75|58.75|59.65|58.65|28
1696368000000|2023-10-03 21:20:00|59.66|58.66|59.67|58.67|59.75|58.75|59.65|58.65|29
1696368300000|2023-10-03 21:25:00|59.66|58.66|59.75|58.75|59.76|58.76|59.66|58.66|101
1696368600000|2023-10-03 21:30:00|59.74|58.74|59.66|58.66|59.75|58.75|59.65|58.65|98
1696368900000|2023-10-03 21:35:00|59.65|58.65|59.64|58.64|59.66|58.66|59.64|58.64|138
1696369200000|2023-10-03 21:40:00|59.63|58.63|59.57|58.57|59.69|58.69|59.54|58.54|84
1696369500000|2023-10-03 21:45:00|59.58|58.58|59.24|58.24|59.58|58.58|59.24|58.24|48
1696369800000|2023-10-03 21:50:00|59.25|58.25|59.34|58.34|59.34|58.34|59.25|58.25|97
1696370100000|2023-10-03 21:55:00|59.33|58.33|59.34|58.34|59.44|58.44|59.33|58.33|88
1696370400000|2023-10-03 22:00:00|59.35|58.35|59.23|58.23|59.35|58.35|59.2|58.2|47
1696370700000|2023-10-03 22:05:00|59.22|58.22|59.26|58.26|59.26|58.26|59.22|58.22|21
1696371000000|2023-10-03 22:10:00|59.27|58.27|59.39|58.39|59.39|58.39|59.27|58.27|99
1696371300000|2023-10-03 22:15:00|59.38|58.38|59.34|58.34|59.39|58.39|59.29|58.29|89
1696371600000|2023-10-03 22:20:00|59.33|58.33|59.41|58.41|59.42|58.42|59.33|58.33|94
1696371900000|2023-10-03 22:25:00|59.42|58.42|59.5|58.5|59.52|58.52|59.41|58.41|31
1696372200000|2023-10-03 22:30:00|59.44|58.44|59.43|58.43|59.51|58.51|59.43|58.43|29
1696372500000|2023-10-03 22:35:00|59.44|58.44|59.43|58.43|59.49|58.49|59.39|58.39|52
1696372800000|2023-10-03 22:40:00|59.44|58.44|59.45|58.45|59.46|58.46|59.44|58.44|9
1696373100000|2023-10-03 22:45:00|59.44|58.44|59.3|58.3|59.44|58.44|59.19|58.19|87
1696373400000|2023-10-03 22:50:00|59.29|58.29|59.37|58.37|59.37|58.37|59.24|58.24|27
1696373700000|2023-10-03 22:55:00|59.38|58.38|59.58|58.58|59.6|58.6|59.34|58.34|100
1696374000000|2023-10-03 23:00:00|59.57|58.57|59.51|58.51|59.63|58.63|59.46|58.46|70
1696374300000|2023-10-03 23:05:00|59.52|58.52|59.34|58.34|59.57|58.57|59.34|58.34|69
1696374600000|2023-10-03 23:10:00|59.33|58.33|59.35|58.35|59.37|58.37|59.21|58.21|42
1696374900000|2023-10-03 23:15:00|59.32|58.32|59.26|58.26|59.36|58.36|59.25|58.25|56
1696375200000|2023-10-03 23:20:00|59.27|58.27|59.23|58.23|59.31|58.31|59.23|58.23|48
1696375500000|2023-10-03 23:25:00|59.22|58.22|59.12|58.12|59.25|58.25|58.89|57.89|80
1696375800000|2023-10-03 23:30:00|59.11|58.11|59.01|58.01|59.15|58.15|59|58|71
1696376100000|2023-10-03 23:35:00|59.02|58.02|59.04|58.04|59.06|58.06|58.96|57.96|62
1696376400000|2023-10-03 23:40:00|59.05|58.05|59.04|58.04|59.07|58.07|59|58|70
1696376700000|2023-10-03 23:45:00|59.05|58.05|59|58|59.1|58.1|59|58|22
1696377000000|2023-10-03 23:50:00|58.98|57.98|58.99|57.99|59.06|58.06|58.98|57.98|44
1696377300000|2023-10-03 23:55:00|59|58|58.99|57.99|59|58|58.94|57.94|26
1696377600000|2023-10-04 00:00:00|58.96|57.96|58.84|57.84|58.97|57.97|58.84|57.84|50
1696377900000|2023-10-04 00:05:00|58.83|57.83|58.9|57.9|58.95|57.95|58.66|57.66|141
1696378200000|2023-10-04 00:10:00|58.91|57.91|58.8|57.8|58.98|57.98|58.76|57.76|93
1696378500000|2023-10-04 00:15:00|58.79|57.79|58.84|57.84|58.88|57.88|58.77|57.77|21
1696378800000|2023-10-04 00:20:00|58.78|57.78|58.64|57.64|58.78|57.78|58.55|57.55|72
1696379100000|2023-10-04 00:25:00|58.65|57.65|58.47|57.47|58.66|57.66|58.3|57.3|100
1696379400000|2023-10-04 00:30:00|58.48|57.48|58.13|57.13|58.52|57.52|57.63|56.63|271
1696379700000|2023-10-04 00:35:00|58.12|57.12|57.77|56.77|58.14|57.14|57.77|56.77|240
1696380000000|2023-10-04 00:40:00|57.76|56.76|57.25|56.25|57.77|56.77|56.65|55.65|310
1696380300000|2023-10-04 00:45:00|57.26|56.26|57.77|56.77|57.77|56.77|57.19|56.19|178
1696380600000|2023-10-04 00:50:00|57.76|56.76|57.64|56.64|57.86|56.86|57.6|56.6|112
1696380900000|2023-10-04 00:55:00|57.63|56.63|57.45|56.45|57.67|56.67|57.43|56.43|130
1696381200000|2023-10-04 01:00:00|57.48|56.48|57.53|56.53|57.55|56.55|57.25|56.25|191
1696381500000|2023-10-04 01:05:00|57.54|56.54|57.69|56.69|57.7|56.7|57.52|56.52|74
1696381800000|2023-10-04 01:10:00|57.7|56.7|57.85|56.85|57.85|56.85|57.68|56.68|46
1696382100000|2023-10-04 01:15:00|57.84|56.84|57.67|56.67|57.85|56.85|57.64|56.64|76
1696382400000|2023-10-04 01:20:00|57.68|56.68|57.77|56.77|57.77|56.77|57.65|56.65|75
1696382700000|2023-10-04 01:25:00|57.76|56.76|57.96|56.96|57.96|56.96|57.76|56.76|80
1696383000000|2023-10-04 01:30:00|57.95|56.95|57.96|56.96|58.08|57.08|57.89|56.89|86
1696383300000|2023-10-04 01:35:00|57.95|56.95|57.87|56.87|57.96|56.96|57.85|56.85|49
1696383600000|2023-10-04 01:40:00|57.9|56.9|58.04|57.04|58.08|57.08|57.88|56.88|75
1696383900000|2023-10-04 01:45:00|58.03|57.03|58.08|57.08|58.09|57.09|57.99|56.99|64
1696384200000|2023-10-04 01:50:00|58.09|57.09|58.1|57.1|58.14|57.14|58.05|57.05|72
1696384500000|2023-10-04 01:55:00|58.09|57.09|58.04|57.04|58.12|57.12|58.03|57.03|91
1696384800000|2023-10-04 02:00:00|58.03|57.03|57.93|56.93|58.04|57.04|57.92|56.92|33
1696385100000|2023-10-04 02:05:00|57.94|56.94|58.14|57.14|58.14|57.14|57.93|56.93|32
1696385400000|2023-10-04 02:10:00|58.13|57.13|58.23|57.23|58.23|57.23|58.13|57.13|25
1696385700000|2023-10-04 02:15:00|58.24|57.24|58.16|57.16|58.24|57.24|58.14|57.14|39
1696386000000|2023-10-04 02:20:00|58.17|57.17|58.24|57.24|58.28|57.28|58.17|57.17|67
1696386300000|2023-10-04 02:25:00|58.25|57.25|58.21|57.21|58.28|57.28|58.2|57.2|25
1696386600000|2023-10-04 02:30:00|58.2|57.2|58.17|57.17|58.22|57.22|58.14|57.14|17
1696386900000|2023-10-04 02:35:00|58.18|57.18|58.04|57.04|58.18|57.18|58.03|57.03|54
1696387200000|2023-10-04 02:40:00|58.05|57.05|58.07|57.07|58.1|57.1|58.02|57.02|71
1696387500000|2023-10-04 02:45:00|58.06|57.06|58.06|57.06|58.14|57.14|58.06|57.06|22
1696387800000|2023-10-04 02:50:00|58.07|57.07|58.15|57.15|58.15|57.15|58.06|57.06|29
1696388100000|2023-10-04 02:55:00|58.14|57.14|58.09|57.09|58.19|57.19|58.09|57.09|34
1696388400000|2023-10-04 03:00:00|58.1|57.1|58.03|57.03|58.1|57.1|58.03|57.03|14
1696388700000|2023-10-04 03:05:00|58.04|57.04|58.14|57.14|58.14|57.14|58.04|57.04|38
1696389000000|2023-10-04 03:10:00|58.15|57.15|58.18|57.18|58.19|57.19|58.14|57.14|18
1696389300000|2023-10-04 03:15:00|58.17|57.17|58.27|57.27|58.27|57.27|58.15|57.15|20
1696389600000|2023-10-04 03:20:00|58.26|57.26|58.34|57.34|58.36|57.36|58.25|57.25|53
1696389900000|2023-10-04 03:25:00|58.33|57.33|58.24|57.24|58.34|57.34|58.24|57.24|12
1696390200000|2023-10-04 03:30:00|58.25|57.25|58.17|57.17|58.27|57.27|58.17|57.17|83
1696390500000|2023-10-04 03:35:00|58.16|57.16|58.15|57.15|58.16|57.16|58.1|57.1|33
1696390800000|2023-10-04 03:40:00|58.14|57.14|58.14|57.14|58.16|57.16|58.14|57.14|25
1696391100000|2023-10-04 03:45:00|58.15|57.15|58.16|57.16|58.21|57.21|58.14|57.14|19
1696391400000|2023-10-04 03:50:00|58.15|57.15|58.14|57.14|58.15|57.15|58.14|57.14|2
1696391700000|2023-10-04 03:55:00|58.15|57.15|58.17|57.17|58.18|57.18|58.11|57.11|52
1696392000000|2023-10-04 04:00:00|58.16|57.16|58.05|57.05|58.17|57.17|58.03|57.03|33
1696392300000|2023-10-04 04:05:00|58.04|57.04|58.05|57.05|58.07|57.07|58.04|57.04|20
1696392600000|2023-10-04 04:10:00|58.04|57.04|58.11|57.11|58.12|57.12|58.03|57.03|12
1696392900000|2023-10-04 04:15:00|58.1|57.1|58.16|57.16|58.16|57.16|58.09|57.09|7
1696393200000|2023-10-04 04:20:00|58.15|57.15|58.1|57.1|58.16|57.16|58.1|57.1|37
1696393500000|2023-10-04 04:25:00|58.11|57.11|58.15|57.15|58.15|57.15|58.1|57.1|16
1696393800000|2023-10-04 04:30:00|58.14|57.14|58.04|57.04|58.15|57.15|58.04|57.04|50
1696394100000|2023-10-04 04:35:00|58.05|57.05|58.16|57.16|58.17|57.17|58.04|57.04|30
1696394400000|2023-10-04 04:40:00|58.17|57.17|58.1|57.1|58.17|57.17|58.03|57.03|28
1696394700000|2023-10-04 04:45:00|58.08|57.08|58.13|57.13|58.13|57.13|58.05|57.05|21
1696395000000|2023-10-04 04:50:00|58.12|57.12|58.16|57.16|58.18|57.18|58.12|57.12|49
1696395300000|2023-10-04 04:55:00|58.17|57.17|58.04|57.04|58.17|57.17|58.04|57.04|32
1696395600000|2023-10-04 05:00:00|58.03|57.03|58.1|57.1|58.14|57.14|58.03|57.03|54
1696395900000|2023-10-04 05:05:00|58.11|57.11|58.14|57.14|58.14|57.14|58.11|57.11|58
1696396200000|2023-10-04 05:10:00|58.13|57.13|58.12|57.12|58.14|57.14|58.04|57.04|36
1696396500000|2023-10-04 05:15:00|58.06|57.06|58.06|57.06|58.09|57.09|58.04|57.04|28
1696396800000|2023-10-04 05:20:00|58.07|57.07|58.12|57.12|58.12|57.12|58.05|57.05|19
1696397100000|2023-10-04 05:25:00|58.13|57.13|58.18|57.18|58.18|57.18|58.13|57.13|18
1696397400000|2023-10-04 05:30:00|58.17|57.17|58.17|57.17|58.21|57.21|58.13|57.13|24
1696397700000|2023-10-04 05:35:00|58.18|57.18|58.18|57.18|58.18|57.18|58.13|57.13|28
1696398000000|2023-10-04 05:40:00|58.2|57.2|58.23|57.23|58.27|57.27|58.2|57.2|26
1696398300000|2023-10-04 05:45:00|58.24|57.24|58.2|57.2|58.28|57.28|58.18|57.18|45
1696398600000|2023-10-04 05:50:00|58.21|57.21|58.2|57.2|58.22|57.22|58.2|57.2|14
1696398900000|2023-10-04 05:55:00|58.21|57.21|58.28|57.28|58.28|57.28|58.2|57.2|14
1696399200000|2023-10-04 06:00:00|58.27|57.27|58.24|57.24|58.28|57.28|58.22|57.22|29
1696399500000|2023-10-04 06:05:00|58.23|57.23|58.14|57.14|58.24|57.24|58.12|57.12|18
1696399800000|2023-10-04 06:10:00|58.13|57.13|58.2|57.2|58.21|57.21|58.13|57.13|8
1696400100000|2023-10-04 06:15:00|58.19|57.19|58.09|57.09|58.19|57.19|58.09|57.09|17
1696400400000|2023-10-04 06:20:00|58.1|57.1|58.09|57.09|58.1|57.1|58.09|57.09|8
1696400700000|2023-10-04 06:25:00|58.08|57.08|58.05|57.05|58.09|57.09|58.04|57.04|30
1696401000000|2023-10-04 06:30:00|58.06|57.06|58.04|57.04|58.07|57.07|58.03|57.03|25
1696401300000|2023-10-04 06:35:00|58.03|57.03|58.18|57.18|58.19|57.19|58.03|57.03|23
1696401600000|2023-10-04 06:40:00|58.16|57.16|58.14|57.14|58.17|57.17|58.12|57.12|18
1696401900000|2023-10-04 06:45:00|58.15|57.15|58.24|57.24|58.25|57.25|58.15|57.15|24
1696402200000|2023-10-04 06:50:00|58.23|57.23|58.23|57.23|58.25|57.25|58.22|57.22|55
1696402500000|2023-10-04 06:55:00|58.24|57.24|58.34|57.34|58.35|57.35|58.23|57.23|40
1696402800000|2023-10-04 07:00:00|58.33|57.33|58.34|57.34|58.44|57.44|58.33|57.33|19
1696403100000|2023-10-04 07:05:00|58.33|57.33|58.33|57.33|58.34|57.34|58.33|57.33|9
1696403400000|2023-10-04 07:10:00|58.32|57.32|58.33|57.33|58.38|57.38|58.31|57.31|23
1696403700000|2023-10-04 07:15:00|58.34|57.34|58.33|57.33|58.38|57.38|58.33|57.33|14
1696404000000|2023-10-04 07:20:00|58.34|57.34|58.26|57.26|58.34|57.34|58.26|57.26|26
1696404300000|2023-10-04 07:25:00|58.24|57.24|58.23|57.23|58.25|57.25|58.22|57.22|46
1696404600000|2023-10-04 07:30:00|58.26|57.26|58.23|57.23|58.27|57.27|58.23|57.23|32
1696404900000|2023-10-04 07:35:00|58.24|57.24|58.18|57.18|58.24|57.24|58.18|57.18|6
1696405200000|2023-10-04 07:40:00|58.16|57.16|58.18|57.18|58.18|57.18|58.14|57.14|11
1696405500000|2023-10-04 07:45:00|58.17|57.17|58.19|57.19|58.2|57.2|58.13|57.13|12
1696405800000|2023-10-04 07:50:00|58.2|57.2|58.23|57.23|58.24|57.24|58.19|57.19|54
1696406400000|2023-10-04 08:00:00|58.21|57.21|58.17|57.17|58.21|57.21|58.14|57.14|37
1696406700000|2023-10-04 08:05:00|58.19|57.19|58.18|57.18|58.2|57.2|58.15|57.15|18
1696407000000|2023-10-04 08:10:00|58.17|57.17|58.15|57.15|58.17|57.17|58.14|57.14|9
1696407300000|2023-10-04 08:15:00|58.16|57.16|58.14|57.14|58.17|57.17|58.13|57.13|13
1696407600000|2023-10-04 08:20:00|58.15|57.15|58.17|57.17|58.21|57.21|58.14|57.14|17
1696407900000|2023-10-04 08:25:00|58.18|57.18|58.16|57.16|58.2|57.2|58.16|57.16|21
1696408200000|2023-10-04 08:30:00|58.15|57.15|58.17|57.17|58.17|57.17|58.14|57.14|7
1696408500000|2023-10-04 08:35:00|58.18|57.18|58.3|57.3|58.34|57.34|58.18|57.18|55
1696408800000|2023-10-04 08:40:00|58.31|57.31|58.44|57.44|58.46|57.46|58.31|57.31|65
1696409100000|2023-10-04 08:45:00|58.45|57.45|58.42|57.42|58.47|57.47|58.35|57.35|39
1696409400000|2023-10-04 08:50:00|58.43|57.43|58.35|57.35|58.43|57.43|58.34|57.34|25
1696409700000|2023-10-04 08:55:00|58.36|57.36|58.43|57.43|58.45|57.45|58.35|57.35|23
1696410000000|2023-10-04 09:00:00|58.44|57.44|58.4|57.4|58.44|57.44|58.39|57.39|17
1696410300000|2023-10-04 09:05:00|58.39|57.39|58.45|57.45|58.46|57.46|58.39|57.39|16
1696410600000|2023-10-04 09:10:00|58.44|57.44|58.45|57.45|58.46|57.46|58.43|57.43|23
1696410900000|2023-10-04 09:15:00|58.44|57.44|58.46|57.46|58.56|57.56|58.43|57.43|59
1696411200000|2023-10-04 09:20:00|58.47|57.47|58.47|57.47|58.48|57.48|58.46|57.46|35
1696411500000|2023-10-04 09:25:00|58.48|57.48|58.45|57.45|58.53|57.53|58.43|57.43|23
1696411800000|2023-10-04 09:30:00|58.46|57.46|58.45|57.45|58.51|57.51|58.45|57.45|16
1696412100000|2023-10-04 09:35:00|58.44|57.44|58.49|57.49|58.5|57.5|58.44|57.44|32
1696412400000|2023-10-04 09:40:00|58.5|57.5|58.43|57.43|58.5|57.5|58.43|57.43|33
1696412700000|2023-10-04 09:45:00|58.42|57.42|58.47|57.47|58.5|57.5|58.42|57.42|39
1696413000000|2023-10-04 09:50:00|58.46|57.46|58.47|57.47|58.47|57.47|58.42|57.42|24
1696413300000|2023-10-04 09:55:00|58.46|57.46|58.58|57.58|58.58|57.58|58.43|57.43|36
1696413600000|2023-10-04 10:00:00|58.59|57.59|58.54|57.54|58.59|57.59|58.53|57.53|15
1696413900000|2023-10-04 10:05:00|58.55|57.55|58.58|57.58|58.6|57.6|58.54|57.54|15
1696414200000|2023-10-04 10:10:00|58.57|57.57|58.57|57.57|58.57|57.57|58.54|57.54|7
1696414500000|2023-10-04 10:15:00|58.58|57.58|58.51|57.51|58.58|57.58|58.51|57.51|9
1696414800000|2023-10-04 10:20:00|58.52|57.52|58.5|57.5|58.52|57.52|58.47|57.47|14
1696415100000|2023-10-04 10:25:00|58.49|57.49|58.46|57.46|58.49|57.49|58.46|57.46|50
1696415400000|2023-10-04 10:30:00|58.47|57.47|58.47|57.47|58.48|57.48|58.42|57.42|88
1696415700000|2023-10-04 10:35:00|58.49|57.49|58.53|57.53|58.58|57.58|58.49|57.49|13
1696416000000|2023-10-04 10:40:00|58.52|57.52|58.53|57.53|58.53|57.53|58.5|57.5|6
1696416300000|2023-10-04 10:45:00|58.52|57.52|58.52|57.52|58.52|57.52|58.51|57.51|3
1696416600000|2023-10-04 10:50:00|58.53|57.53|58.52|57.52|58.58|57.58|58.52|57.52|14
1696416900000|2023-10-04 10:55:00|58.53|57.53|58.44|57.44|58.53|57.53|58.44|57.44|12
1696417200000|2023-10-04 11:00:00|58.43|57.43|58.44|57.44|58.44|57.44|58.41|57.41|8
1696417500000|2023-10-04 11:05:00|58.45|57.45|58.48|57.48|58.48|57.48|58.43|57.43|22
1696417800000|2023-10-04 11:10:00|58.44|57.44|58.5|57.5|58.5|57.5|58.44|57.44|6
1696418100000|2023-10-04 11:15:00|58.51|57.51|58.6|57.6|58.62|57.62|58.51|57.51|20
1696418400000|2023-10-04 11:20:00|58.61|57.61|58.67|57.67|58.67|57.67|58.6|57.6|14
1696418700000|2023-10-04 11:25:00|58.68|57.68|58.65|57.65|58.68|57.68|58.65|57.65|3
1696419000000|2023-10-04 11:30:00|58.64|57.64|58.63|57.63|58.66|57.66|58.63|57.63|21
1696419300000|2023-10-04 11:35:00|58.62|57.62|58.61|57.61|58.62|57.62|58.58|57.58|7
1696419600000|2023-10-04 11:40:00|58.62|57.62|58.62|57.62|58.67|57.67|58.61|57.61|15
1696419900000|2023-10-04 11:45:00|58.61|57.61|58.61|57.61|58.61|57.61|58.6|57.6|5
1696420200000|2023-10-04 11:50:00|58.6|57.6|58.53|57.53|58.6|57.6|58.52|57.52|20
1696420500000|2023-10-04 11:55:00|58.54|57.54|58.6|57.6|58.6|57.6|58.53|57.53|20
1696420800000|2023-10-04 12:00:00|58.59|57.59|58.53|57.53|58.59|57.59|58.53|57.53|5
1696421100000|2023-10-04 12:05:00|58.52|57.52|58.43|57.43|58.52|57.52|58.43|57.43|15
1696421400000|2023-10-04 12:10:00|58.42|57.42|58.43|57.43|58.44|57.44|58.42|57.42|4
1696421700000|2023-10-04 12:15:00|58.44|57.44|58.47|57.47|58.52|57.52|58.44|57.44|24
1696422000000|2023-10-04 12:20:00|58.46|57.46|58.53|57.53|58.54|57.54|58.44|57.44|15
1696422300000|2023-10-04 12:25:00|58.54|57.54|58.61|57.61|58.61|57.61|58.53|57.53|12
1696422600000|2023-10-04 12:30:00|58.62|57.62|58.59|57.59|58.62|57.62|58.59|57.59|10
1696422900000|2023-10-04 12:35:00|58.6|57.6|58.63|57.63|58.63|57.63|58.6|57.6|9
1696423200000|2023-10-04 12:40:00|58.62|57.62|58.65|57.65|58.65|57.65|58.61|57.61|15
1696423500000|2023-10-04 12:45:00|58.64|57.64|58.59|57.59|58.64|57.64|58.57|57.57|8
1696423800000|2023-10-04 12:50:00|58.58|57.58|58.53|57.53|58.58|57.58|58.52|57.52|12
1696424100000|2023-10-04 12:55:00|58.52|57.52|58.48|57.48|58.52|57.52|58.44|57.44|7
1696424400000|2023-10-04 13:00:00|58.46|57.46|58.38|57.38|58.46|57.46|58.38|57.38|13
1696424700000|2023-10-04 13:05:00|58.37|57.37|58.41|57.41|58.43|57.43|58.37|57.37|12
1696425000000|2023-10-04 13:10:00|58.42|57.42|58.37|57.37|58.42|57.42|58.37|57.37|9
1696425300000|2023-10-04 13:15:00|58.36|57.36|58.24|57.24|58.36|57.36|58.24|57.24|19
1696425600000|2023-10-04 13:20:00|58.23|57.23|58.23|57.23|58.27|57.27|58.21|57.21|21
1696425900000|2023-10-04 13:25:00|58.25|57.25|58.24|57.24|58.25|57.25|58.23|57.23|46
1696426200000|2023-10-04 13:30:00|58.23|57.23|58.25|57.25|58.28|57.28|58.23|57.23|19
1696426500000|2023-10-04 13:35:00|58.24|57.24|58.23|57.23|58.26|57.26|58.23|57.23|14
1696426800000|2023-10-04 13:40:00|58.22|57.22|58.03|57.03|58.22|57.22|57.96|56.96|73
1696427100000|2023-10-04 13:45:00|58.04|57.04|58.09|57.09|58.1|57.1|57.93|56.93|72
1696427400000|2023-10-04 13:50:00|58.07|57.07|58.14|57.14|58.14|57.14|58.04|57.04|31
1696427700000|2023-10-04 13:55:00|58.15|57.15|58.07|57.07|58.15|57.15|58.03|57.03|22
1696428000000|2023-10-04 14:00:00|58.06|57.06|58.07|57.07|58.13|57.13|57.9|56.9|98
1696428300000|2023-10-04 14:05:00|58.08|57.08|58.03|57.03|58.08|57.08|58.02|57.02|18
1696428600000|2023-10-04 14:10:00|58.04|57.04|58.05|57.05|58.1|57.1|58.04|57.04|44
1696428900000|2023-10-04 14:15:00|58.06|57.06|57.96|56.96|58.06|57.06|57.92|56.92|58
1696429200000|2023-10-04 14:20:00|57.95|56.95|57.92|56.92|57.98|56.98|57.92|56.92|54
1696429500000|2023-10-04 14:25:00|57.93|56.93|57.75|56.75|57.98|56.98|57.74|56.74|60
1696429800000|2023-10-04 14:30:00|57.78|56.78|57.89|56.89|57.89|56.89|57.78|56.78|78
1696430100000|2023-10-04 14:35:00|57.88|56.88|57.95|56.95|57.99|56.99|57.88|56.88|72
1696430400000|2023-10-04 14:40:00|57.94|56.94|57.99|56.99|58.02|57.02|57.94|56.94|35
1696430700000|2023-10-04 14:45:00|58|57|57.81|56.81|58|57|57.77|56.77|59
1696431000000|2023-10-04 14:50:00|57.82|56.82|57.9|56.9|57.91|56.91|57.77|56.77|25
1696431300000|2023-10-04 14:55:00|57.91|56.91|58.01|57.01|58.03|57.03|57.9|56.9|13
1696431600000|2023-10-04 15:00:00|58|57|57.98|56.98|58.01|57.01|57.93|56.93|25
1696431900000|2023-10-04 15:05:00|57.97|56.97|58.04|57.04|58.04|57.04|57.95|56.95|38
1696432200000|2023-10-04 15:10:00|58.05|57.05|58.21|57.21|58.23|57.23|58.05|57.05|39
1696432500000|2023-10-04 15:15:00|58.2|57.2|58.18|57.18|58.21|57.21|58.14|57.14|21
1696432800000|2023-10-04 15:20:00|58.16|57.16|58.2|57.2|58.21|57.21|58.14|57.14|66
1696433100000|2023-10-04 15:25:00|58.21|57.21|58.24|57.24|58.24|57.24|58.21|57.21|8
1696433400000|2023-10-04 15:30:00|58.23|57.23|58.23|57.23|58.25|57.25|58.23|57.23|7
1696433700000|2023-10-04 15:35:00|58.24|57.24|58.23|57.23|58.25|57.25|58.23|57.23|18
1696434000000|2023-10-04 15:40:00|58.24|57.24|58.13|57.13|58.24|57.24|58.12|57.12|13
1696434300000|2023-10-04 15:45:00|58.12|57.12|58.14|57.14|58.22|57.22|58.12|57.12|26
1696434600000|2023-10-04 15:50:00|58.13|57.13|58.13|57.13|58.14|57.14|58.11|57.11|35
1696434900000|2023-10-04 15:55:00|58.12|57.12|58.02|57.02|58.13|57.13|57.99|56.99|34
1696435200000|2023-10-04 16:00:00|58.03|57.03|57.95|56.95|58.03|57.03|57.94|56.94|50
1696435500000|2023-10-04 16:05:00|57.96|56.96|57.98|56.98|58|57|57.94|56.94|39
1696435800000|2023-10-04 16:10:00|58|57|57.95|56.95|58|57|57.94|56.94|43
1696436100000|2023-10-04 16:15:00|57.94|56.94|57.98|56.98|57.98|56.98|57.93|56.93|15
1696436400000|2023-10-04 16:20:00|57.96|56.96|57.96|56.96|57.96|56.96|57.94|56.94|5
1696436700000|2023-10-04 16:25:00|57.97|56.97|58.04|57.04|58.05|57.05|57.97|56.97|46
1696437000000|2023-10-04 16:30:00|58.05|57.05|58.08|57.08|58.08|57.08|57.98|56.98|28
1696437300000|2023-10-04 16:35:00|58.11|57.11|58.13|57.13|58.21|57.21|58.1|57.1|72
1696437600000|2023-10-04 16:40:00|58.12|57.12|58.1|57.1|58.15|57.15|58.08|57.08|32
1696437900000|2023-10-04 16:45:00|58.11|57.11|58.07|57.07|58.11|57.11|58.04|57.04|14
1696438200000|2023-10-04 16:50:00|58.03|57.03|57.94|56.94|58.04|57.04|57.93|56.93|13
1696438500000|2023-10-04 16:55:00|57.95|56.95|57.98|56.98|57.99|56.99|57.93|56.93|13
1696438800000|2023-10-04 17:00:00|57.94|56.94|57.96|56.96|57.97|56.97|57.92|56.92|14
1696439100000|2023-10-04 17:05:00|57.97|56.97|58|57|58|57|57.96|56.96|22
1696439400000|2023-10-04 17:10:00|57.99|56.99|58.07|57.07|58.16|57.16|57.96|56.96|47
1696439700000|2023-10-04 17:15:00|58.08|57.08|58.08|57.08|58.12|57.12|58.03|57.03|51
1696440000000|2023-10-04 17:20:00|58.04|57.04|58|57|58.04|57.04|57.96|56.96|15
1696440300000|2023-10-04 17:25:00|58.01|57.01|57.95|56.95|58.01|57.01|57.95|56.95|36
1696440600000|2023-10-04 17:30:00|57.94|56.94|57.9|56.9|57.96|56.96|57.83|56.83|38
1696440900000|2023-10-04 17:35:00|57.91|56.91|57.89|56.89|57.91|56.91|57.85|56.85|44
1696441200000|2023-10-04 17:40:00|57.85|56.85|57.86|56.86|57.88|56.88|57.81|56.81|52
1696441500000|2023-10-04 17:45:00|57.85|56.85|57.85|56.85|57.9|56.9|57.84|56.84|20
1696441800000|2023-10-04 17:50:00|57.84|56.84|57.81|56.81|57.85|56.85|57.81|56.81|22
1696442100000|2023-10-04 17:55:00|57.8|56.8|57.75|56.75|57.8|56.8|57.74|56.74|49
1696442400000|2023-10-04 18:00:00|57.78|56.78|57.76|56.76|57.78|56.78|57.73|56.73|57
1696442700000|2023-10-04 18:05:00|57.77|56.77|57.77|56.77|57.84|56.84|57.74|56.74|24
1696443000000|2023-10-04 18:10:00|57.76|56.76|57.76|56.76|57.81|56.81|57.76|56.76|31
1696443300000|2023-10-04 18:15:00|57.77|56.77|57.8|56.8|57.84|56.84|57.76|56.76|27
1696443600000|2023-10-04 18:20:00|57.77|56.77|57.75|56.75|57.77|56.77|57.74|56.74|45
1696443900000|2023-10-04 18:25:00|57.74|56.74|57.8|56.8|57.84|56.84|57.74|56.74|22
1696444200000|2023-10-04 18:30:00|57.77|56.77|57.66|56.66|57.77|56.77|57.65|56.65|22
1696444500000|2023-10-04 18:35:00|57.67|56.67|57.54|56.54|57.67|56.67|57.47|56.47|18
1696444800000|2023-10-04 18:40:00|57.53|56.53|57.54|56.54|57.54|56.54|57.47|56.47|17
1696445100000|2023-10-04 18:45:00|57.55|56.55|57.57|56.57|57.57|56.57|57.46|56.46|28
1696445400000|2023-10-04 18:50:00|57.6|56.6|57.56|56.56|57.61|56.61|57.55|56.55|16
1696445700000|2023-10-04 18:55:00|57.55|56.55|57.74|56.74|57.74|56.74|57.55|56.55|32
1696446000000|2023-10-04 19:00:00|57.75|56.75|57.95|56.95|57.96|56.96|57.75|56.75|60
1696446300000|2023-10-04 19:05:00|57.96|56.96|58.15|57.15|58.16|57.16|57.95|56.95|22
1696446600000|2023-10-04 19:10:00|58.16|57.16|58.1|57.1|58.18|57.18|58.04|57.04|27
1696446900000|2023-10-04 19:15:00|58.11|57.11|58.1|57.1|58.15|57.15|58.05|57.05|48
1696447200000|2023-10-04 19:20:00|58.09|57.09|57.93|56.93|58.09|57.09|57.93|56.93|32
1696447500000|2023-10-04 19:25:00|57.92|56.92|58|57|58|57|57.9|56.9|30
1696447800000|2023-10-04 19:30:00|57.99|56.99|57.88|56.88|57.99|56.99|57.87|56.87|35
1696448100000|2023-10-04 19:35:00|57.87|56.87|57.65|56.65|57.88|56.88|57.63|56.63|52
1696448400000|2023-10-04 19:40:00|57.66|56.66|57.75|56.75|57.78|56.78|57.64|56.64|70
1696448700000|2023-10-04 19:45:00|57.74|56.74|57.8|56.8|57.84|56.84|57.74|56.74|26
1696449000000|2023-10-04 19:50:00|57.78|56.78|57.83|56.83|57.83|56.83|57.73|56.73|38
1696449300000|2023-10-04 19:55:00|57.82|56.82|57.73|56.73|57.83|56.83|57.73|56.73|16
1696449600000|2023-10-04 20:00:00|57.74|56.74|57.6|56.6|57.74|56.74|57.53|56.53|27
1696449900000|2023-10-04 20:05:00|57.58|56.58|57.67|56.67|57.67|56.67|57.55|56.55|45
1696450200000|2023-10-04 20:10:00|57.68|56.68|57.74|56.74|57.75|56.75|57.65|56.65|31
1696450500000|2023-10-04 20:15:00|57.75|56.75|57.84|56.84|57.87|56.87|57.75|56.75|33
1696450800000|2023-10-04 20:20:00|57.8|56.8|57.74|56.74|57.8|56.8|57.67|56.67|25
1696451100000|2023-10-04 20:25:00|57.75|56.75|57.81|56.81|57.82|56.82|57.74|56.74|9
1696451400000|2023-10-04 20:30:00|57.82|56.82|57.86|56.86|57.87|56.87|57.81|56.81|26
1696451700000|2023-10-04 20:35:00|57.87|56.87|57.84|56.84|57.9|56.9|57.84|56.84|21
1696452000000|2023-10-04 20:40:00|57.85|56.85|57.84|56.84|57.86|56.86|57.84|56.84|16
1696452300000|2023-10-04 20:45:00|57.83|56.83|57.83|56.83|57.85|56.85|57.83|56.83|9
1696452600000|2023-10-04 20:50:00|57.84|56.84|57.68|56.68|57.84|56.84|57.66|56.66|21
1696452900000|2023-10-04 20:55:00|57.67|56.67|57.73|56.73|57.74|56.74|57.67|56.67|15
1696453200000|2023-10-04 21:00:00|57.74|56.74|57.74|56.74|57.76|56.76|57.72|56.72|27
1696453500000|2023-10-04 21:05:00|57.75|56.75|57.86|56.86|57.86|56.86|57.75|56.75|17
1696453800000|2023-10-04 21:10:00|57.85|56.85|57.86|56.86|57.9|56.9|57.85|56.85|24
1696454100000|2023-10-04 21:15:00|57.88|56.88|57.93|56.93|57.94|56.94|57.88|56.88|48
1696454400000|2023-10-04 21:20:00|57.94|56.94|57.93|56.93|57.94|56.94|57.93|56.93|2
1696454700000|2023-10-04 21:25:00|57.94|56.94|57.98|56.98|57.98|56.98|57.94|56.94|15
1696455000000|2023-10-04 21:30:00|57.96|56.96|57.94|56.94|57.96|56.96|57.94|56.94|4
1696455300000|2023-10-04 21:35:00|57.95|56.95|57.95|56.95|57.99|56.99|57.94|56.94|62
1696455600000|2023-10-04 21:40:00|57.96|56.96|57.95|56.95|57.96|56.96|57.95|56.95|12
1696455900000|2023-10-04 21:45:00|57.96|56.96|57.94|56.94|57.96|56.96|57.94|56.94|11
1696456200000|2023-10-04 21:50:00|57.95|56.95|57.94|56.94|57.95|56.95|57.94|56.94|2
1696456500000|2023-10-04 21:55:00|57.93|56.93|57.94|56.94|57.95|56.95|57.93|56.93|32
1696456800000|2023-10-04 22:00:00|57.97|56.97|57.99|56.99|57.99|56.99|57.97|56.97|5
1696457100000|2023-10-04 22:05:00|58|57|58.02|57.02|58.02|57.02|58|57|3
1696457400000|2023-10-04 22:10:00|58.01|57.01|58.02|57.02|58.02|57.02|58.01|57.01|2
1696457700000|2023-10-04 22:15:00|58.03|57.03|58.03|57.03|58.03|57.03|58.03|57.03|1
1696458000000|2023-10-04 22:20:00|58.04|57.04|58.03|57.03|58.04|57.04|58.03|57.03|2
1696458300000|2023-10-04 22:25:00|58.04|57.04|58.09|57.09|58.09|57.09|58.04|57.04|4
1696458600000|2023-10-04 22:30:00|58.1|57.1|58.17|57.17|58.17|57.17|58.09|57.09|7
1696458900000|2023-10-04 22:35:00|58.18|57.18|58.17|57.17|58.18|57.18|58.13|57.13|9
1696459200000|2023-10-04 22:40:00|58.18|57.18|58.13|57.13|58.19|57.19|58.13|57.13|22
1696459500000|2023-10-04 22:45:00|58.14|57.14|58.18|57.18|58.19|57.19|58.14|57.14|21
1696459800000|2023-10-04 22:50:00|58.17|57.17|58.15|57.15|58.17|57.17|58.12|57.12|23
1696460100000|2023-10-04 22:55:00|58.16|57.16|58.19|57.19|58.22|57.22|58.16|57.16|7
1696460400000|2023-10-04 23:00:00|58.22|57.22|58.28|57.28|58.28|57.28|58.22|57.22|20
1696460700000|2023-10-04 23:05:00|58.29|57.29|58.32|57.32|58.32|57.32|58.29|57.29|7
1696461000000|2023-10-04 23:10:00|58.33|57.33|58.31|57.31|58.33|57.33|58.29|57.29|10
1696461300000|2023-10-04 23:15:00|58.3|57.3|58.38|57.38|58.41|57.41|58.3|57.3|30
1696461600000|2023-10-04 23:20:00|58.36|57.36|58.28|57.28|58.36|57.36|58.25|57.25|30
1696461900000|2023-10-04 23:25:00|58.29|57.29|58.31|57.31|58.32|57.32|58.29|57.29|21
1696462200000|2023-10-04 23:30:00|58.3|57.3|58.25|57.25|58.34|57.34|58.24|57.24|22
1696462500000|2023-10-04 23:35:00|58.27|57.27|58.34|57.34|58.34|57.34|58.27|57.27|6
1696462800000|2023-10-04 23:40:00|58.33|57.33|58.24|57.24|58.34|57.34|58.24|57.24|17
1696463100000|2023-10-04 23:45:00|58.25|57.25|58.25|57.25|58.26|57.26|58.24|57.24|55
1696463400000|2023-10-04 23:50:00|58.24|57.24|58.21|57.21|58.24|57.24|58.21|57.21|8
1696464000000|2023-10-05 00:00:00|58.2|57.2|58.03|57.03|58.2|57.2|58.03|57.03|12
1696464300000|2023-10-05 00:05:00|58.04|57.04|58.01|57.01|58.05|57.05|58.01|57.01|6
1696464600000|2023-10-05 00:10:00|58|57|58.03|57.03|58.04|57.04|58|57|6
1696464900000|2023-10-05 00:15:00|58.05|57.05|58.1|57.1|58.14|57.14|58.04|57.04|21
1696465200000|2023-10-05 00:20:00|58.08|57.08|58.05|57.05|58.08|57.08|58.05|57.05|19
1696465500000|2023-10-05 00:25:00|58.07|57.07|58.16|57.16|58.17|57.17|58.06|57.06|14
1696465800000|2023-10-05 00:30:00|58.15|57.15|58.06|57.06|58.15|57.15|58.05|57.05|19
1696466100000|2023-10-05 00:35:00|58.05|57.05|58.05|57.05|58.06|57.06|58.01|57.01|23
1696466400000|2023-10-05 00:40:00|58.04|57.04|58.21|57.21|58.24|57.24|57.99|56.99|40
1696466700000|2023-10-05 00:45:00|58.2|57.2|58.55|57.55|58.55|57.55|58.17|57.17|67
1696467000000|2023-10-05 00:50:00|58.54|57.54|58.67|57.67|58.77|57.77|58.43|57.43|109
1696467300000|2023-10-05 00:55:00|58.68|57.68|58.51|57.51|58.72|57.72|58.5|57.5|124
1696467600000|2023-10-05 01:00:00|58.5|57.5|58.44|57.44|58.5|57.5|58.37|57.37|66
1696467900000|2023-10-05 01:05:00|58.45|57.45|58.32|57.32|58.47|57.47|58.31|57.31|54
1696468200000|2023-10-05 01:10:00|58.31|57.31|58.4|57.4|58.41|57.41|58.29|57.29|65
1696468500000|2023-10-05 01:15:00|58.39|57.39|58.3|57.3|58.4|57.4|58.29|57.29|38
1696468800000|2023-10-05 01:20:00|58.29|57.29|58.3|57.3|58.36|57.36|58.29|57.29|89
1696469100000|2023-10-05 01:25:00|58.29|57.29|58.19|57.19|58.31|57.31|58.19|57.19|26
1696469400000|2023-10-05 01:30:00|58.18|57.18|58.17|57.17|58.18|57.18|58.07|57.07|41
1696469700000|2023-10-05 01:35:00|58.16|57.16|58.05|57.05|58.16|57.16|58.05|57.05|28
1696470000000|2023-10-05 01:40:00|58.06|57.06|58.07|57.07|58.08|57.08|58.05|57.05|20
1696470300000|2023-10-05 01:45:00|58.06|57.06|58.02|57.02|58.07|57.07|57.97|56.97|27
1696470600000|2023-10-05 01:50:00|58.01|57.01|58.08|57.08|58.08|57.08|58.01|57.01|68
1696470900000|2023-10-05 01:55:00|58.07|57.07|58.04|57.04|58.14|57.14|58.04|57.04|39
1696471200000|2023-10-05 02:00:00|58.05|57.05|57.93|56.93|58.06|57.06|57.9|56.9|30
1696471500000|2023-10-05 02:05:00|57.94|56.94|57.68|56.68|57.94|56.94|57.65|56.65|50
1696471800000|2023-10-05 02:10:00|57.67|56.67|57.77|56.77|57.77|56.77|57.65|56.65|43
1696472100000|2023-10-05 02:15:00|57.78|56.78|57.78|56.78|57.88|56.88|57.77|56.77|61
1696472400000|2023-10-05 02:20:00|57.77|56.77|57.7|56.7|57.77|56.77|57.7|56.7|47
1696472700000|2023-10-05 02:25:00|57.71|56.71|57.66|56.66|57.71|56.71|57.63|56.63|39
1696473000000|2023-10-05 02:30:00|57.65|56.65|57.64|56.64|57.7|56.7|57.54|56.54|78
1696473300000|2023-10-05 02:35:00|57.63|56.63|57.67|56.67|57.67|56.67|57.63|56.63|23
1696473600000|2023-10-05 02:40:00|57.66|56.66|57.77|56.77|57.79|56.79|57.66|56.66|45
1696473900000|2023-10-05 02:45:00|57.76|56.76|57.86|56.86|57.87|56.87|57.76|56.76|41
1696474200000|2023-10-05 02:50:00|57.87|56.87|57.77|56.77|57.87|56.87|57.76|56.76|73
1696474500000|2023-10-05 02:55:00|57.76|56.76|57.84|56.84|57.85|56.85|57.76|56.76|32
1696474800000|2023-10-05 03:00:00|57.83|56.83|57.86|56.86|57.95|56.95|57.78|56.78|49
1696475100000|2023-10-05 03:05:00|57.85|56.85|57.85|56.85|57.86|56.86|57.84|56.84|31
1696475400000|2023-10-05 03:10:00|57.86|56.86|57.89|56.89|57.89|56.89|57.85|56.85|18
1696475700000|2023-10-05 03:15:00|57.88|56.88|57.88|56.88|57.89|56.89|57.87|56.87|7
1696476000000|2023-10-05 03:20:00|57.87|56.87|57.92|56.92|57.92|56.92|57.87|56.87|8
1696476300000|2023-10-05 03:25:00|57.94|56.94|57.95|56.95|57.97|56.97|57.94|56.94|14
1696476600000|2023-10-05 03:30:00|57.96|56.96|57.99|56.99|57.99|56.99|57.95|56.95|68
1696476900000|2023-10-05 03:35:00|58|57|57.95|56.95|58|57|57.95|56.95|12
1696477200000|2023-10-05 03:40:00|57.96|56.96|57.95|56.95|57.96|56.96|57.95|56.95|4
1696477500000|2023-10-05 03:45:00|57.94|56.94|57.83|56.83|57.94|56.94|57.83|56.83|10
1696477800000|2023-10-05 03:50:00|57.84|56.84|57.8|56.8|57.84|56.84|57.79|56.79|27
1696478100000|2023-10-05 03:55:00|57.81|56.81|57.86|56.86|57.87|56.87|57.76|56.76|45
1696478400000|2023-10-05 04:00:00|57.87|56.87|57.87|56.87|57.87|56.87|57.8|56.8|64
1696478700000|2023-10-05 04:05:00|57.9|56.9|57.88|56.88|57.92|56.92|57.85|56.85|24
1696479000000|2023-10-05 04:10:00|57.87|56.87|57.84|56.84|57.9|56.9|57.84|56.84|19
1696479300000|2023-10-05 04:15:00|57.85|56.85|57.9|56.9|57.91|56.91|57.85|56.85|22
1696479600000|2023-10-05 04:20:00|57.91|56.91|57.91|56.91|57.92|56.92|57.9|56.9|27
1696479900000|2023-10-05 04:25:00|57.92|56.92|57.91|56.91|57.92|56.92|57.9|56.9|14
1696480200000|2023-10-05 04:30:00|57.9|56.9|57.9|56.9|57.9|56.9|57.9|56.9|1
1696480800000|2023-10-05 04:40:00|57.91|56.91|57.97|56.97|57.97|56.97|57.9|56.9|88
1696481100000|2023-10-05 04:45:00|58|57|57.96|56.96|58.05|57.05|57.96|56.96|21
1696481400000|2023-10-05 04:50:00|57.97|56.97|57.9|56.9|57.97|56.97|57.9|56.9|23
1696481700000|2023-10-05 04:55:00|57.91|56.91|58.01|57.01|58.01|57.01|57.91|56.91|13
1696482000000|2023-10-05 05:00:00|58.03|57.03|58.03|57.03|58.05|57.05|58|57|31
1696482300000|2023-10-05 05:05:00|58.01|57.01|58.04|57.04|58.04|57.04|58|57|11
1696482600000|2023-10-05 05:10:00|58.03|57.03|58.09|57.09|58.15|57.15|58.03|57.03|18
1696482900000|2023-10-05 05:15:00|58.08|57.08|58|57|58.08|57.08|58|57|14
1696483200000|2023-10-05 05:20:00|57.98|56.98|57.93|56.93|57.98|56.98|57.92|56.92|11
1696483500000|2023-10-05 05:25:00|57.92|56.92|57.99|56.99|57.99|56.99|57.92|56.92|15
1696483800000|2023-10-05 05:30:00|57.95|56.95|57.97|56.97|58|57|57.94|56.94|17
1696484100000|2023-10-05 05:35:00|57.98|56.98|57.98|56.98|57.99|56.99|57.94|56.94|21
1696484400000|2023-10-05 05:40:00|57.99|56.99|57.98|56.98|57.99|56.99|57.94|56.94|15
1696484700000|2023-10-05 05:45:00|57.97|56.97|57.93|56.93|57.97|56.97|57.93|56.93|3
1696485000000|2023-10-05 05:50:00|57.96|56.96|57.93|56.93|57.98|56.98|57.93|56.93|10
1696485300000|2023-10-05 05:55:00|57.94|56.94|57.87|56.87|57.94|56.94|57.85|56.85|20
1696485600000|2023-10-05 06:00:00|57.88|56.88|57.93|56.93|57.96|56.96|57.83|56.83|41
1696485900000|2023-10-05 06:05:00|57.94|56.94|57.95|56.95|58|57|57.93|56.93|14
1696486200000|2023-10-05 06:10:00|57.94|56.94|57.92|56.92|57.94|56.94|57.85|56.85|25
1696486500000|2023-10-05 06:15:00|57.93|56.93|57.84|56.84|57.93|56.93|57.84|56.84|37
1696486800000|2023-10-05 06:20:00|57.85|56.85|57.78|56.78|57.85|56.85|57.74|56.74|28
1696487100000|2023-10-05 06:25:00|57.79|56.79|58.04|57.04|58.05|57.05|57.79|56.79|40
1696487400000|2023-10-05 06:30:00|58.05|57.05|58.3|57.3|58.46|57.46|58.05|57.05|126
1696487700000|2023-10-05 06:35:00|58.29|57.29|58.18|57.18|58.4|57.4|58.16|57.16|88
1696488000000|2023-10-05 06:40:00|58.17|57.17|58.13|57.13|58.2|57.2|58.13|57.13|37
1696488300000|2023-10-05 06:45:00|58.14|57.14|58.14|57.14|58.16|57.16|58.08|57.08|39
1696488600000|2023-10-05 06:50:00|58.15|57.15|58.13|57.13|58.15|57.15|58.13|57.13|81
1696488900000|2023-10-05 06:55:00|58.14|57.14|58.14|57.14|58.15|57.15|58.13|57.13|61
1696489200000|2023-10-05 07:00:00|58.13|57.13|58.13|57.13|58.13|57.13|58.13|57.13|1
1696490100000|2023-10-05 07:15:00|58.25|57.25|58.23|57.23|58.26|57.26|58.23|57.23|35
1696490400000|2023-10-05 07:20:00|58.24|57.24|58.16|57.16|58.24|57.24|58.14|57.14|59
1696490700000|2023-10-05 07:25:00|58.15|57.15|58.17|57.17|58.17|57.17|58.13|57.13|81
1696491000000|2023-10-05 07:30:00|58.16|57.16|58.25|57.25|58.26|57.26|58.14|57.14|57
1696491300000|2023-10-05 07:35:00|58.23|57.23|58.17|57.17|58.23|57.23|58.15|57.15|18
1696491600000|2023-10-05 07:40:00|58.16|57.16|58.25|57.25|58.26|57.26|58.15|57.15|19
1696491900000|2023-10-05 07:45:00|58.26|57.26|58.25|57.25|58.27|57.27|58.24|57.24|14
1696492200000|2023-10-05 07:50:00|58.24|57.24|57.75|56.75|58.24|57.24|57.69|56.69|49
1696492500000|2023-10-05 07:55:00|57.79|56.79|58.3|57.3|58.34|57.34|57.69|56.69|139
1696492800000|2023-10-05 08:00:00|58.29|57.29|58.24|57.24|58.29|57.29|58.19|57.19|67
1696493100000|2023-10-05 08:05:00|58.23|57.23|58.16|57.16|58.23|57.23|58.15|57.15|19
1696493400000|2023-10-05 08:10:00|58.15|57.15|58.07|57.07|58.16|57.16|58.07|57.07|20
1696493700000|2023-10-05 08:15:00|58.06|57.06|58.07|57.07|58.07|57.07|58.05|57.05|6
1696494000000|2023-10-05 08:20:00|58.05|57.05|58.06|57.06|58.07|57.07|58.04|57.04|26
1696494300000|2023-10-05 08:25:00|58.05|57.05|57.99|56.99|58.06|57.06|57.98|56.98|49
1696494600000|2023-10-05 08:30:00|57.98|56.98|57.85|56.85|57.98|56.98|57.85|56.85|32
1696494900000|2023-10-05 08:35:00|57.84|56.84|57.87|56.87|57.87|56.87|57.84|56.84|30
1696495200000|2023-10-05 08:40:00|57.86|56.86|57.88|56.88|57.89|56.89|57.83|56.83|15
1696495500000|2023-10-05 08:45:00|57.89|56.89|57.87|56.87|57.89|56.89|57.87|56.87|3
1696495800000|2023-10-05 08:50:00|57.88|56.88|57.89|56.89|57.97|56.97|57.88|56.88|15
1696496100000|2023-10-05 08:55:00|57.97|56.97|57.94|56.94|57.98|56.98|57.9|56.9|25
1696496400000|2023-10-05 09:00:00|57.93|56.93|57.89|56.89|57.94|56.94|57.89|56.89|25
1696496700000|2023-10-05 09:05:00|57.9|56.9|57.94|56.94|57.94|56.94|57.88|56.88|38
1696497000000|2023-10-05 09:10:00|57.96|56.96|57.89|56.89|57.97|56.97|57.89|56.89|17
1696497300000|2023-10-05 09:15:00|57.9|56.9|57.96|56.96|57.98|56.98|57.9|56.9|13
1696497600000|2023-10-05 09:20:00|57.97|56.97|57.95|56.95|57.97|56.97|57.91|56.91|34
1696497900000|2023-10-05 09:25:00|57.97|56.97|57.94|56.94|57.98|56.98|57.93|56.93|24
1696498200000|2023-10-05 09:30:00|57.93|56.93|57.89|56.89|57.94|56.94|57.89|56.89|30
1696498500000|2023-10-05 09:35:00|57.88|56.88|57.88|56.88|57.89|56.89|57.88|56.88|3
1696498800000|2023-10-05 09:40:00|57.89|56.89|57.89|56.89|57.9|56.9|57.89|56.89|3
1696499100000|2023-10-05 09:45:00|57.9|56.9|57.95|56.95|57.95|56.95|57.89|56.89|17
1696499400000|2023-10-05 09:50:00|57.94|56.94|57.93|56.93|57.98|56.98|57.93|56.93|10
1696499700000|2023-10-05 09:55:00|57.94|56.94|57.93|56.93|57.95|56.95|57.93|56.93|6
1696500000000|2023-10-05 10:00:00|57.94|56.94|57.93|56.93|57.94|56.94|57.93|56.93|2
1696500300000|2023-10-05 10:05:00|57.9|56.9|57.89|56.89|57.9|56.9|57.88|56.88|6
1696500600000|2023-10-05 10:10:00|57.88|56.88|57.89|56.89|57.89|56.89|57.87|56.87|6
1696500900000|2023-10-05 10:15:00|57.88|56.88|57.88|56.88|57.89|56.89|57.88|56.88|5
1696501200000|2023-10-05 10:20:00|57.86|56.86|57.79|56.79|57.87|56.87|57.79|56.79|7
1696501800000|2023-10-05 10:30:00|57.8|56.8|57.87|56.87|57.88|56.88|57.8|56.8|29
1696502100000|2023-10-05 10:35:00|57.89|56.89|57.94|56.94|57.97|56.97|57.89|56.89|56
1696502400000|2023-10-05 10:40:00|57.93|56.93|57.94|56.94|57.95|56.95|57.93|56.93|28
1696502700000|2023-10-05 10:45:00|57.93|56.93|57.98|56.98|57.99|56.99|57.93|56.93|10
1696503000000|2023-10-05 10:50:00|57.99|56.99|58|57|58.05|57.05|57.98|56.98|45
1696503300000|2023-10-05 10:55:00|58.01|57.01|57.99|56.99|58.01|57.01|57.99|56.99|9
1696503600000|2023-10-05 11:00:00|58|57|57.97|56.97|58|57|57.94|56.94|25
1696503900000|2023-10-05 11:05:00|57.96|56.96|57.9|56.9|57.96|56.96|57.89|56.89|22
1696504200000|2023-10-05 11:10:00|57.91|56.91|57.9|56.9|57.91|56.91|57.89|56.89|74
1696504500000|2023-10-05 11:15:00|57.89|56.89|57.87|56.87|57.9|56.9|57.87|56.87|13
1696504800000|2023-10-05 11:20:00|57.88|56.88|57.87|56.87|57.88|56.88|57.87|56.87|52
1696505100000|2023-10-05 11:25:00|57.88|56.88|57.89|56.89|57.9|56.9|57.88|56.88|4
1696505700000|2023-10-05 11:35:00|57.9|56.9|57.96|56.96|57.98|56.98|57.9|56.9|24
1696506000000|2023-10-05 11:40:00|57.97|56.97|57.99|56.99|58|57|57.94|56.94|15
1696506300000|2023-10-05 11:45:00|57.98|56.98|57.89|56.89|57.98|56.98|57.89|56.89|19
1696506600000|2023-10-05 11:50:00|57.88|56.88|57.84|56.84|57.88|56.88|57.83|56.83|10
1696506900000|2023-10-05 11:55:00|57.83|56.83|57.84|56.84|57.88|56.88|57.83|56.83|28
1696507200000|2023-10-05 12:00:00|57.83|56.83|57.8|56.8|57.83|56.83|57.79|56.79|16
1696507500000|2023-10-05 12:05:00|57.79|56.79|57.75|56.75|57.81|56.81|57.74|56.74|31
1696507800000|2023-10-05 12:10:00|57.76|56.76|57.66|56.66|57.76|56.76|57.65|56.65|31
1696508100000|2023-10-05 12:15:00|57.65|56.65|57.68|56.68|57.7|56.7|57.65|56.65|44
1696508400000|2023-10-05 12:20:00|57.67|56.67|57.67|56.67|57.68|56.68|57.65|56.65|19
1696508700000|2023-10-05 12:25:00|57.68|56.68|57.65|56.65|57.69|56.69|57.64|56.64|12
1696509000000|2023-10-05 12:30:00|57.64|56.64|57.63|56.63|57.65|56.65|57.59|56.59|32
1696509300000|2023-10-05 12:35:00|57.62|56.62|57.63|56.63|57.65|56.65|57.61|56.61|14
1696509600000|2023-10-05 12:40:00|57.64|56.64|57.63|56.63|57.65|56.65|57.6|56.6|16
1696509900000|2023-10-05 12:45:00|57.64|56.64|57.64|56.64|57.65|56.65|57.64|56.64|15
1696510200000|2023-10-05 12:50:00|57.63|56.63|57.66|56.66|57.68|56.68|57.63|56.63|12
1696510500000|2023-10-05 12:55:00|57.67|56.67|57.65|56.65|57.7|56.7|57.65|56.65|16
1696510800000|2023-10-05 13:00:00|57.66|56.66|57.7|56.7|57.71|56.71|57.65|56.65|8
1696511100000|2023-10-05 13:05:00|57.68|56.68|57.74|56.74|57.75|56.75|57.65|56.65|40
1696511400000|2023-10-05 13:10:00|57.75|56.75|57.87|56.87|57.88|56.88|57.74|56.74|56
1696511700000|2023-10-05 13:15:00|57.9|56.9|57.87|56.87|57.97|56.97|57.86|56.86|78
1696512000000|2023-10-05 13:20:00|57.86|56.86|57.8|56.8|57.88|56.88|57.8|56.8|51
1696512300000|2023-10-05 13:25:00|57.81|56.81|57.87|56.87|57.96|56.96|57.81|56.81|74
1696512600000|2023-10-05 13:30:00|57.88|56.88|57.95|56.95|57.97|56.97|57.87|56.87|43
1696512900000|2023-10-05 13:35:00|57.96|56.96|57.85|56.85|58.08|57.08|57.84|56.84|72
1696513200000|2023-10-05 13:40:00|57.84|56.84|57.81|56.81|57.94|56.94|57.8|56.8|95
1696513500000|2023-10-05 13:45:00|57.8|56.8|57.8|56.8|57.83|56.83|57.7|56.7|63
1696513800000|2023-10-05 13:50:00|57.79|56.79|57.78|56.78|57.87|56.87|57.77|56.77|70
1696514100000|2023-10-05 13:55:00|57.8|56.8|57.85|56.85|57.86|56.86|57.8|56.8|24
1696514400000|2023-10-05 14:00:00|57.84|56.84|57.8|56.8|57.85|56.85|57.79|56.79|18
1696514700000|2023-10-05 14:05:00|57.81|56.81|57.83|56.83|57.84|56.84|57.79|56.79|24
1696515000000|2023-10-05 14:10:00|57.82|56.82|57.85|56.85|57.86|56.86|57.75|56.75|27
1696515300000|2023-10-05 14:15:00|57.86|56.86|58|57|58.03|57.03|57.85|56.85|41
1696515600000|2023-10-05 14:20:00|57.99|56.99|57.94|56.94|58.05|57.05|57.9|56.9|57
1696515900000|2023-10-05 14:25:00|57.95|56.95|58.05|57.05|58.05|57.05|57.94|56.94|75
1696516200000|2023-10-05 14:30:00|58.06|57.06|58.04|57.04|58.07|57.07|58.04|57.04|48
1696516500000|2023-10-05 14:35:00|58.05|57.05|57.86|56.86|58.06|57.06|57.85|56.85|64
1696516800000|2023-10-05 14:40:00|57.85|56.85|57.9|56.9|57.91|56.91|57.85|56.85|51
1696517100000|2023-10-05 14:45:00|57.89|56.89|57.84|56.84|57.93|56.93|57.84|56.84|71
1696517400000|2023-10-05 14:50:00|57.85|56.85|57.8|56.8|57.85|56.85|57.79|56.79|72
1696517700000|2023-10-05 14:55:00|57.79|56.79|57.84|56.84|57.86|56.86|57.79|56.79|74
1696518000000|2023-10-05 15:00:00|57.85|56.85|57.3|56.3|57.86|56.86|57.27|56.27|125
1696518300000|2023-10-05 15:05:00|57.29|56.29|57.34|56.34|57.46|56.46|57.16|56.16|154
1696518600000|2023-10-05 15:10:00|57.35|56.35|57.4|56.4|57.4|56.4|57.29|56.29|58
1696519200000|2023-10-05 15:20:00|57.41|56.41|57.31|56.31|57.45|56.45|57.24|56.24|53
1696519500000|2023-10-05 15:25:00|57.3|56.3|57.3|56.3|57.31|56.31|57.25|56.25|80
1696519800000|2023-10-05 15:30:00|57.29|56.29|57.19|56.19|57.29|56.29|57.1|56.1|128
1696520100000|2023-10-05 15:35:00|57.21|56.21|57.1|56.1|57.26|56.26|56.71|55.71|174
1696520400000|2023-10-05 15:40:00|57.11|56.11|57.16|56.16|57.2|56.2|57|56|118
1696520700000|2023-10-05 15:45:00|57.15|56.15|57.21|56.21|57.25|56.25|57.15|56.15|51
1696521000000|2023-10-05 15:50:00|57.2|56.2|57.2|56.2|57.21|56.21|57.14|56.14|26
1696521300000|2023-10-05 15:55:00|57.19|56.19|57.09|56.09|57.19|56.19|57.03|56.03|51
1696521600000|2023-10-05 16:00:00|57.08|56.08|56.93|55.93|57.11|56.11|56.93|55.93|55
1696521900000|2023-10-05 16:05:00|56.9|55.9|57.01|56.01|57.04|56.04|56.86|55.86|119
1696522200000|2023-10-05 16:10:00|57|56|57.1|56.1|57.11|56.11|56.9|55.9|64
1696522500000|2023-10-05 16:15:00|57.09|56.09|57.17|56.17|57.18|56.18|57.05|56.05|55
1696522800000|2023-10-05 16:20:00|57.19|56.19|57.21|56.21|57.22|56.22|57.19|56.19|9
1696523100000|2023-10-05 16:25:00|57.14|56.14|57.1|56.1|57.14|56.14|57.05|56.05|14
1696523400000|2023-10-05 16:30:00|57.09|56.09|57.09|56.09|57.12|56.12|57.08|56.08|19
1696523700000|2023-10-05 16:35:00|57.08|56.08|57.05|56.05|57.12|56.12|57.04|56.04|33
1696524000000|2023-10-05 16:40:00|57.04|56.04|56.88|55.88|57.05|56.05|56.85|55.85|43
1696524300000|2023-10-05 16:45:00|56.87|55.87|56.9|55.9|56.96|55.96|56.8|55.8|84
1696524600000|2023-10-05 16:50:00|56.91|55.91|56.84|55.84|56.95|55.95|56.84|55.84|58
1696524900000|2023-10-05 16:55:00|56.83|55.83|56.89|55.89|56.9|55.9|56.76|55.76|38
1696525200000|2023-10-05 17:00:00|56.86|55.86|56.85|55.85|56.89|55.89|56.8|55.8|74
1696525500000|2023-10-05 17:05:00|56.86|55.86|56.86|55.86|56.86|55.86|56.74|55.74|63
1696525800000|2023-10-05 17:10:00|56.85|55.85|56.85|55.85|56.86|55.86|56.81|55.81|35
1696526100000|2023-10-05 17:15:00|56.84|55.84|56.71|55.71|56.85|55.85|56.7|55.7|55
1696526400000|2023-10-05 17:20:00|56.7|55.7|56.78|55.78|56.8|55.8|56.7|55.7|78
1696526700000|2023-10-05 17:25:00|56.8|55.8|56.81|55.81|56.81|55.81|56.74|55.74|38
1696527000000|2023-10-05 17:30:00|56.8|55.8|56.8|55.8|56.81|55.81|56.8|55.8|11
1696527300000|2023-10-05 17:35:00|56.84|55.84|56.91|55.91|56.91|55.91|56.84|55.84|20
1696527600000|2023-10-05 17:40:00|56.9|55.9|56.99|55.99|56.99|55.99|56.9|55.9|86
1696527900000|2023-10-05 17:45:00|56.98|55.98|56.97|55.97|56.98|55.98|56.94|55.94|28
1696528200000|2023-10-05 17:50:00|56.98|55.98|56.96|55.96|57.01|56.01|56.96|55.96|8
1696528500000|2023-10-05 17:55:00|56.95|55.95|56.98|55.98|56.98|55.98|56.94|55.94|24
1696528800000|2023-10-05 18:00:00|56.99|55.99|56.96|55.96|57.01|56.01|56.95|55.95|18
1696529100000|2023-10-05 18:05:00|56.95|55.95|56.81|55.81|56.95|55.95|56.79|55.79|48
1696529400000|2023-10-05 18:10:00|56.8|55.8|56.8|55.8|56.82|55.82|56.8|55.8|9
1696529700000|2023-10-05 18:15:00|56.81|55.81|56.82|55.82|56.84|55.84|56.8|55.8|7
1696530000000|2023-10-05 18:20:00|56.81|55.81|56.64|55.64|56.81|55.81|56.6|55.6|41
1696530300000|2023-10-05 18:25:00|56.65|55.65|56.64|55.64|56.67|55.67|56.54|55.54|36
1696530600000|2023-10-05 18:30:00|56.65|55.65|56.77|55.77|56.77|55.77|56.64|55.64|40
1696530900000|2023-10-05 18:35:00|56.76|55.76|56.83|55.83|56.83|55.83|56.76|55.76|53
1696531200000|2023-10-05 18:40:00|56.82|55.82|56.91|55.91|56.92|55.92|56.81|55.81|78
1696531500000|2023-10-05 18:45:00|56.9|55.9|56.9|55.9|56.99|55.99|56.9|55.9|64
1696531800000|2023-10-05 18:50:00|56.89|55.89|56.85|55.85|56.91|55.91|56.83|55.83|66
1696532100000|2023-10-05 18:55:00|56.84|55.84|56.85|55.85|56.86|55.86|56.84|55.84|84
1696532400000|2023-10-05 19:00:00|56.84|55.84|56.85|55.85|56.89|55.89|56.84|55.84|34
1696532700000|2023-10-05 19:05:00|56.86|55.86|56.86|55.86|56.87|55.87|56.84|55.84|27
1696533000000|2023-10-05 19:10:00|56.85|55.85|56.91|55.91|56.92|55.92|56.85|55.85|15
1696533300000|2023-10-05 19:15:00|56.9|55.9|56.96|55.96|56.96|55.96|56.9|55.9|46
1696533600000|2023-10-05 19:20:00|56.95|55.95|56.85|55.85|56.96|55.96|56.85|55.85|40
1696533900000|2023-10-05 19:25:00|56.86|55.86|56.9|55.9|56.91|55.91|56.86|55.86|12
1696534200000|2023-10-05 19:30:00|56.91|55.91|56.81|55.81|56.91|55.91|56.8|55.8|22
1696534500000|2023-10-05 19:35:00|56.8|55.8|56.84|55.84|56.84|55.84|56.79|55.79|17
1696534800000|2023-10-05 19:40:00|56.83|55.83|56.75|55.75|56.83|55.83|56.75|55.75|9
1696535100000|2023-10-05 19:45:00|56.76|55.76|56.83|55.83|56.83|55.83|56.76|55.76|7
1696535400000|2023-10-05 19:50:00|56.84|55.84|56.76|55.76|56.86|55.86|56.76|55.76|11
1696535700000|2023-10-05 19:55:00|56.77|55.77|56.86|55.86|56.86|55.86|56.77|55.77|18
1696536000000|2023-10-05 20:00:00|56.85|55.85|56.87|55.87|56.92|55.92|56.85|55.85|15
1696536300000|2023-10-05 20:05:00|56.88|55.88|56.99|55.99|56.99|55.99|56.88|55.88|21
1696536600000|2023-10-05 20:10:00|56.98|55.98|56.95|55.95|56.98|55.98|56.87|55.87|31
1696536900000|2023-10-05 20:15:00|56.94|55.94|56.96|55.96|57|56|56.94|55.94|31
1696537200000|2023-10-05 20:20:00|56.95|55.95|56.94|55.94|56.96|55.96|56.91|55.91|31
1696537500000|2023-10-05 20:25:00|56.95|55.95|57.01|56.01|57.01|56.01|56.94|55.94|25
1696537800000|2023-10-05 20:30:00|57.02|56.02|56.94|55.94|57.04|56.04|56.93|55.93|47
1696538100000|2023-10-05 20:35:00|56.95|55.95|56.95|55.95|56.97|55.97|56.94|55.94|19
1696538400000|2023-10-05 20:40:00|56.96|55.96|56.95|55.95|56.96|55.96|56.94|55.94|16
1696538700000|2023-10-05 20:45:00|56.96|55.96|56.9|55.9|56.96|55.96|56.9|55.9|7
1696539000000|2023-10-05 20:50:00|56.86|55.86|56.91|55.91|56.91|55.91|56.85|55.85|13
1696539300000|2023-10-05 20:55:00|56.9|55.9|56.95|55.95|56.96|55.96|56.9|55.9|7
1696539600000|2023-10-05 21:00:00|56.96|55.96|56.98|55.98|56.99|55.99|56.94|55.94|10
1696539900000|2023-10-05 21:05:00|56.99|55.99|56.98|55.98|57|56|56.98|55.98|32
1696540200000|2023-10-05 21:10:00|56.99|55.99|57|56|57.01|56.01|56.99|55.99|10
1696540500000|2023-10-05 21:15:00|57.01|56.01|57.01|56.01|57.01|56.01|57|56|7
1696540800000|2023-10-05 21:20:00|57|56|56.96|55.96|57|56|56.96|55.96|23
1696541100000|2023-10-05 21:25:00|56.97|55.97|56.85|55.85|56.97|55.97|56.85|55.85|14
1696541400000|2023-10-05 21:30:00|56.84|55.84|56.85|55.85|56.85|55.85|56.83|55.83|4
1696541700000|2023-10-05 21:35:00|56.88|55.88|56.89|55.89|56.89|55.89|56.88|55.88|4
1696542000000|2023-10-05 21:40:00|56.87|55.87|56.93|55.93|56.93|55.93|56.86|55.86|32
1696542300000|2023-10-05 21:45:00|56.91|55.91|56.93|55.93|56.93|55.93|56.88|55.88|13
1696542600000|2023-10-05 21:50:00|56.94|55.94|56.95|55.95|56.95|55.95|56.93|55.93|4
1696542900000|2023-10-05 21:55:00|56.96|55.96|56.97|55.97|56.97|55.97|56.96|55.96|2
1696543200000|2023-10-05 22:00:00|56.96|55.96|56.84|55.84|56.96|55.96|56.84|55.84|9
1696543500000|2023-10-05 22:05:00|56.82|55.82|56.89|55.89|56.91|55.91|56.8|55.8|57
1696543800000|2023-10-05 22:10:00|56.9|55.9|56.93|55.93|56.95|55.95|56.9|55.9|8
1696544100000|2023-10-05 22:15:00|56.94|55.94|56.96|55.96|56.98|55.98|56.9|55.9|16
1696544400000|2023-10-05 22:20:00|56.97|55.97|57.05|56.05|57.05|56.05|56.95|55.95|22
1696544700000|2023-10-05 22:25:00|57.04|56.04|57.1|56.1|57.1|56.1|57.04|56.04|39
1696545000000|2023-10-05 22:30:00|57.11|56.11|57.13|56.13|57.13|56.13|57.09|56.09|17
1696545300000|2023-10-05 22:35:00|57.14|56.14|57.19|56.19|57.19|56.19|57.14|56.14|57
1696545600000|2023-10-05 22:40:00|57.17|56.17|57.2|56.2|57.2|56.2|57.14|56.14|19
1696545900000|2023-10-05 22:45:00|57.21|56.21|57.24|56.24|57.25|56.25|57.2|56.2|24
1696546200000|2023-10-05 22:50:00|57.23|56.23|57.15|56.15|57.23|56.23|57.14|56.14|25
1696546500000|2023-10-05 22:55:00|57.14|56.14|57.2|56.2|57.2|56.2|57.14|56.14|9
1696546800000|2023-10-05 23:00:00|57.21|56.21|57.26|56.26|57.26|56.26|57.2|56.2|34
1696547100000|2023-10-05 23:05:00|57.25|56.25|57.28|56.28|57.28|56.28|57.25|56.25|10
1696547400000|2023-10-05 23:10:00|57.35|56.35|57.34|56.34|57.37|56.37|57.34|56.34|10
1696547700000|2023-10-05 23:15:00|57.35|56.35|57.24|56.24|57.35|56.35|57.23|56.23|24
1696548000000|2023-10-05 23:20:00|57.23|56.23|57.18|56.18|57.23|56.23|57.14|56.14|31
1696548300000|2023-10-05 23:25:00|57.2|56.2|57.16|56.16|57.2|56.2|57.15|56.15|21
1696548600000|2023-10-05 23:30:00|57.15|56.15|57.17|56.17|57.19|56.19|57.15|56.15|18
1696548900000|2023-10-05 23:35:00|57.16|56.16|57.18|56.18|57.19|56.19|57.11|56.11|41
1696549200000|2023-10-05 23:40:00|57.17|56.17|57.2|56.2|57.2|56.2|57.15|56.15|11
1696549500000|2023-10-05 23:45:00|57.19|56.19|57.02|56.02|57.19|56.19|57|56|46
1696549800000|2023-10-05 23:50:00|57.01|56.01|57.04|56.04|57.12|56.12|57.01|56.01|51
1696550100000|2023-10-05 23:55:00|57.05|56.05|56.96|55.96|57.06|56.06|56.94|55.94|43
1696550400000|2023-10-06 00:00:00|56.97|55.97|57.09|56.09|57.21|56.21|56.97|55.97|33
1696550700000|2023-10-06 00:05:00|57.1|56.1|57.1|56.1|57.11|56.11|57.01|56.01|56
1696551000000|2023-10-06 00:10:00|57.11|56.11|57.1|56.1|57.11|56.11|57.04|56.04|38
1696551300000|2023-10-06 00:15:00|57.09|56.09|57.13|56.13|57.13|56.13|57.01|56.01|51
1696551600000|2023-10-06 00:20:00|57.12|56.12|57.26|56.26|57.26|56.26|57.1|56.1|60
1696551900000|2023-10-06 00:25:00|57.27|56.27|57.28|56.28|57.34|56.34|57.25|56.25|32
1696552200000|2023-10-06 00:30:00|57.29|56.29|57.3|56.3|57.31|56.31|57.23|56.23|31
1696552500000|2023-10-06 00:35:00|57.29|56.29|57.25|56.25|57.29|56.29|57.23|56.23|15
1696552800000|2023-10-06 00:40:00|57.26|56.26|57.24|56.24|57.26|56.26|57.23|56.23|21
1696553100000|2023-10-06 00:45:00|57.25|56.25|57.26|56.26|57.31|56.31|57.23|56.23|20
1696553400000|2023-10-06 00:50:00|57.27|56.27|57.28|56.28|57.29|56.29|57.25|56.25|12
1696553700000|2023-10-06 00:55:00|57.27|56.27|57.28|56.28|57.28|56.28|57.27|56.27|2
1696554000000|2023-10-06 01:00:00|57.26|56.26|57.3|56.3|57.3|56.3|57.24|56.24|14
1696554300000|2023-10-06 01:05:00|57.29|56.29|57.3|56.3|57.31|56.31|57.25|56.25|32
1696554600000|2023-10-06 01:10:00|57.29|56.29|57.26|56.26|57.3|56.3|57.25|56.25|13
1696554900000|2023-10-06 01:15:00|57.27|56.27|57.23|56.23|57.3|56.3|57.22|56.22|32
1696555200000|2023-10-06 01:20:00|57.24|56.24|57.18|56.18|57.24|56.24|57.16|56.16|36
1696555500000|2023-10-06 01:25:00|57.15|56.15|57.17|56.17|57.17|56.17|57.14|56.14|6
1696555800000|2023-10-06 01:30:00|57.18|56.18|57.24|56.24|57.26|56.26|57.17|56.17|28
1696556100000|2023-10-06 01:35:00|57.25|56.25|57.3|56.3|57.3|56.3|57.25|56.25|21
1696556400000|2023-10-06 01:40:00|57.29|56.29|57.3|56.3|57.3|56.3|57.29|56.29|2
1696556700000|2023-10-06 01:45:00|57.31|56.31|57.34|56.34|57.36|56.36|57.31|56.31|25
1696557000000|2023-10-06 01:50:00|57.33|56.33|57.33|56.33|57.33|56.33|57.32|56.32|63
1696557300000|2023-10-06 01:55:00|57.32|56.32|57.33|56.33|57.33|56.33|57.32|56.32|2
1696557600000|2023-10-06 02:00:00|57.34|56.34|57.33|56.33|57.4|56.4|57.33|56.33|28
1696557900000|2023-10-06 02:05:00|57.34|56.34|57.38|56.38|57.4|56.4|57.34|56.34|34
1696558200000|2023-10-06 02:10:00|57.37|56.37|57.33|56.33|57.38|56.38|57.33|56.33|14
1696558800000|2023-10-06 02:20:00|57.34|56.34|57.34|56.34|57.34|56.34|57.33|56.33|21
1696559100000|2023-10-06 02:25:00|57.33|56.33|57.43|56.43|57.44|56.44|57.33|56.33|83
1696559400000|2023-10-06 02:30:00|57.42|56.42|57.38|56.38|57.42|56.42|57.38|56.38|5
1696559700000|2023-10-06 02:35:00|57.39|56.39|57.37|56.37|57.39|56.39|57.34|56.34|20
1696560000000|2023-10-06 02:40:00|57.36|56.36|57.34|56.34|57.36|56.36|57.32|56.32|49
1696560300000|2023-10-06 02:45:00|57.33|56.33|57.33|56.33|57.37|56.37|57.33|56.33|46
1696560600000|2023-10-06 02:50:00|57.34|56.34|57.33|56.33|57.38|56.38|57.33|56.33|15
1696560900000|2023-10-06 02:55:00|57.36|56.36|57.27|56.27|57.37|56.37|57.27|56.27|25
1696561200000|2023-10-06 03:00:00|57.24|56.24|57.23|56.23|57.24|56.24|57.23|56.23|18
1696561500000|2023-10-06 03:05:00|57.24|56.24|57.27|56.27|57.28|56.28|57.23|56.23|40
1696561800000|2023-10-06 03:10:00|57.28|56.28|57.28|56.28|57.28|56.28|57.27|56.27|3
1696562100000|2023-10-06 03:15:00|57.27|56.27|57.27|56.27|57.27|56.27|57.25|56.25|34
1696562400000|2023-10-06 03:20:00|57.28|56.28|57.28|56.28|57.28|56.28|57.26|56.26|5
1696562700000|2023-10-06 03:25:00|57.27|56.27|57.28|56.28|57.28|56.28|57.27|56.27|2
1696563300000|2023-10-06 03:35:00|57.27|56.27|57.29|56.29|57.29|56.29|57.27|56.27|3
1696563600000|2023-10-06 03:40:00|57.3|56.3|57.29|56.29|57.3|56.3|57.29|56.29|40
1696563900000|2023-10-06 03:45:00|57.31|56.31|57.37|56.37|57.37|56.37|57.31|56.31|9
1696564500000|2023-10-06 03:55:00|57.36|56.36|57.36|56.36|57.36|56.36|57.36|56.36|1
1696565100000|2023-10-06 04:05:00|57.33|56.33|57.27|56.27|57.33|56.33|57.27|56.27|4
1696565700000|2023-10-06 04:15:00|57.26|56.26|57.23|56.23|57.27|56.27|57.23|56.23|9
1696566000000|2023-10-06 04:20:00|57.24|56.24|57.28|56.28|57.28|56.28|57.23|56.23|8
1696566300000|2023-10-06 04:25:00|57.27|56.27|57.25|56.25|57.27|56.27|57.23|56.23|10
1696566600000|2023-10-06 04:30:00|57.24|56.24|57.22|56.22|57.27|56.27|57.22|56.22|27
1696566900000|2023-10-06 04:35:00|57.23|56.23|57.23|56.23|57.25|56.25|57.2|56.2|39
1696567200000|2023-10-06 04:40:00|57.24|56.24|57.18|56.18|57.25|56.25|57.15|56.15|13
1696567500000|2023-10-06 04:45:00|57.17|56.17|57.13|56.13|57.17|56.17|57.13|56.13|13
1696567800000|2023-10-06 04:50:00|57.14|56.14|57.13|56.13|57.14|56.14|57.13|56.13|18
1696568100000|2023-10-06 04:55:00|57.14|56.14|57.19|56.19|57.19|56.19|57.14|56.14|17
1696568400000|2023-10-06 05:00:00|57.2|56.2|57.13|56.13|57.2|56.2|57.13|56.13|10
1696568700000|2023-10-06 05:05:00|57.14|56.14|57.13|56.13|57.14|56.14|57.13|56.13|2
1696569000000|2023-10-06 05:10:00|57.14|56.14|57.14|56.14|57.14|56.14|57.14|56.14|1
1696569300000|2023-10-06 05:15:00|57.13|56.13|57.15|56.15|57.15|56.15|57.13|56.13|3
1696569600000|2023-10-06 05:20:00|57.16|56.16|57.19|56.19|57.2|56.2|57.16|56.16|4
1696569900000|2023-10-06 05:25:00|57.16|56.16|57.16|56.16|57.17|56.17|57.15|56.15|5
1696570200000|2023-10-06 05:30:00|57.15|56.15|57.2|56.2|57.2|56.2|57.15|56.15|30
1696570500000|2023-10-06 05:35:00|57.19|56.19|57.19|56.19|57.2|56.2|57.19|56.19|17
1696570800000|2023-10-06 05:40:00|57.2|56.2|57.23|56.23|57.25|56.25|57.19|56.19|12
1696571700000|2023-10-06 05:55:00|57.24|56.24|57.26|56.26|57.26|56.26|57.24|56.24|11
1696572000000|2023-10-06 06:00:00|57.28|56.28|57.26|56.26|57.28|56.28|57.26|56.26|9
1696572300000|2023-10-06 06:05:00|57.25|56.25|57.17|56.17|57.25|56.25|57.14|56.14|15
1696572600000|2023-10-06 06:10:00|57.18|56.18|57.2|56.2|57.22|56.22|57.17|56.17|23
1696572900000|2023-10-06 06:15:00|57.17|56.17|57.16|56.16|57.19|56.19|57.15|56.15|12
1696573200000|2023-10-06 06:20:00|57.18|56.18|57.26|56.26|57.26|56.26|57.18|56.18|21
1696573500000|2023-10-06 06:25:00|57.27|56.27|57.25|56.25|57.27|56.27|57.25|56.25|9
1696573800000|2023-10-06 06:30:00|57.26|56.26|57.19|56.19|57.29|56.29|57.19|56.19|19
1696574100000|2023-10-06 06:35:00|57.18|56.18|57.14|56.14|57.18|56.18|57.14|56.14|9
1696574400000|2023-10-06 06:40:00|57.15|56.15|57.17|56.17|57.17|56.17|57.14|56.14|11
1696574700000|2023-10-06 06:45:00|57.18|56.18|57.17|56.17|57.18|56.18|57.13|56.13|61
1696575000000|2023-10-06 06:50:00|57.18|56.18|57.2|56.2|57.2|56.2|57.17|56.17|42
1696575300000|2023-10-06 06:55:00|57.19|56.19|57.2|56.2|57.2|56.2|57.19|56.19|4
1696575600000|2023-10-06 07:00:00|57.19|56.19|57.2|56.2|57.2|56.2|57.09|56.09|25
1696575900000|2023-10-06 07:05:00|57.19|56.19|57.19|56.19|57.2|56.2|57.19|56.19|3
1696576200000|2023-10-06 07:10:00|57.2|56.2|57.24|56.24|57.28|56.28|57.19|56.19|19
1696576500000|2023-10-06 07:15:00|57.25|56.25|57.23|56.23|57.28|56.28|57.23|56.23|7
1696576800000|2023-10-06 07:20:00|57.25|56.25|57.33|56.33|57.33|56.33|57.25|56.25|39
1696577100000|2023-10-06 07:25:00|57.34|56.34|57.25|56.25|57.34|56.34|57.24|56.24|15
1696577400000|2023-10-06 07:30:00|57.24|56.24|57.27|56.27|57.29|56.29|57.2|56.2|22
1696577700000|2023-10-06 07:35:00|57.28|56.28|57.3|56.3|57.3|56.3|57.28|56.28|3
1696578000000|2023-10-06 07:40:00|57.29|56.29|57.32|56.32|57.34|56.34|57.29|56.29|68
1696578300000|2023-10-06 07:45:00|57.33|56.33|57.33|56.33|57.38|56.38|57.31|56.31|41
1696578600000|2023-10-06 07:50:00|57.34|56.34|57.34|56.34|57.36|56.36|57.33|56.33|29
1696578900000|2023-10-06 07:55:00|57.35|56.35|57.33|56.33|57.38|56.38|57.33|56.33|13
1696579200000|2023-10-06 08:00:00|57.34|56.34|57.39|56.39|57.39|56.39|57.34|56.34|18
1696579500000|2023-10-06 08:05:00|57.38|56.38|57.37|56.37|57.39|56.39|57.35|56.35|16
1696579800000|2023-10-06 08:10:00|57.36|56.36|57.36|56.36|57.38|56.38|57.33|56.33|29
1696580100000|2023-10-06 08:15:00|57.35|56.35|57.3|56.3|57.35|56.35|57.29|56.29|14
1696580400000|2023-10-06 08:20:00|57.31|56.31|57.3|56.3|57.31|56.31|57.3|56.3|8
1696580700000|2023-10-06 08:25:00|57.31|56.31|57.36|56.36|57.36|56.36|57.31|56.31|25
1696581000000|2023-10-06 08:30:00|57.35|56.35|57.28|56.28|57.35|56.35|57.25|56.25|21
1696581300000|2023-10-06 08:35:00|57.27|56.27|57.25|56.25|57.27|56.27|57.23|56.23|15
1696581600000|2023-10-06 08:40:00|57.24|56.24|57.24|56.24|57.24|56.24|57.23|56.23|5
1696581900000|2023-10-06 08:45:00|57.25|56.25|57.25|56.25|57.31|56.31|57.25|56.25|19
1696582200000|2023-10-06 08:50:00|57.26|56.26|57.3|56.3|57.3|56.3|57.25|56.25|24
1696582500000|2023-10-06 08:55:00|57.29|56.29|57.26|56.26|57.3|56.3|57.25|56.25|20
1696582800000|2023-10-06 09:00:00|57.27|56.27|57.27|56.27|57.27|56.27|57.26|56.26|3
1696583100000|2023-10-06 09:05:00|57.26|56.26|57.26|56.26|57.27|56.27|57.23|56.23|10
1696583400000|2023-10-06 09:10:00|57.25|56.25|57.28|56.28|57.3|56.3|57.25|56.25|6
1696583700000|2023-10-06 09:15:00|57.27|56.27|57.3|56.3|57.3|56.3|57.27|56.27|3
1696584000000|2023-10-06 09:20:00|57.31|56.31|57.29|56.29|57.32|56.32|57.27|56.27|17
1696584300000|2023-10-06 09:25:00|57.26|56.26|57.22|56.22|57.27|56.27|57.22|56.22|8
1696584600000|2023-10-06 09:30:00|57.21|56.21|57.21|56.21|57.22|56.22|57.2|56.2|7
1696584900000|2023-10-06 09:35:00|57.2|56.2|57.2|56.2|57.21|56.21|57.2|56.2|3
1696585200000|2023-10-06 09:40:00|57.21|56.21|57.21|56.21|57.21|56.21|57.21|56.21|1
1696585500000|2023-10-06 09:45:00|57.2|56.2|57.28|56.28|57.28|56.28|57.2|56.2|9
1696585800000|2023-10-06 09:50:00|57.25|56.25|57.26|56.26|57.27|56.27|57.25|56.25|8
1696586100000|2023-10-06 09:55:00|57.27|56.27|57.29|56.29|57.31|56.31|57.27|56.27|6
1696586400000|2023-10-06 10:00:00|57.3|56.3|57.3|56.3|57.3|56.3|57.3|56.3|1
1696586700000|2023-10-06 10:05:00|57.29|56.29|57.3|56.3|57.32|56.32|57.29|56.29|12
1696587000000|2023-10-06 10:10:00|57.31|56.31|57.3|56.3|57.32|56.32|57.3|56.3|24
1696587300000|2023-10-06 10:15:00|57.31|56.31|57.31|56.31|57.31|56.31|57.3|56.3|35
1696587600000|2023-10-06 10:20:00|57.3|56.3|57.37|56.37|57.38|56.38|57.3|56.3|12
1696587900000|2023-10-06 10:25:00|57.36|56.36|57.38|56.38|57.38|56.38|57.35|56.35|13
1696588200000|2023-10-06 10:30:00|57.39|56.39|57.35|56.35|57.39|56.39|57.35|56.35|7
1696588500000|2023-10-06 10:35:00|57.36|56.36|57.36|56.36|57.37|56.37|57.36|56.36|3
1696588800000|2023-10-06 10:40:00|57.35|56.35|57.35|56.35|57.35|56.35|57.35|56.35|1
1696589100000|2023-10-06 10:45:00|57.32|56.32|57.21|56.21|57.32|56.32|57.2|56.2|21
1696589400000|2023-10-06 10:50:00|57.22|56.22|57.25|56.25|57.27|56.27|57.22|56.22|10
1696589700000|2023-10-06 10:55:00|57.24|56.24|57.2|56.2|57.24|56.24|57.2|56.2|10
1696590000000|2023-10-06 11:00:00|57.19|56.19|57.09|56.09|57.2|56.2|57.09|56.09|19
1696590300000|2023-10-06 11:05:00|57.1|56.1|57.18|56.18|57.18|56.18|57.1|56.1|8
1696590600000|2023-10-06 11:10:00|57.16|56.16|57.2|56.2|57.21|56.21|57.14|56.14|17
1696590900000|2023-10-06 11:15:00|57.19|56.19|57.25|56.25|57.26|56.26|57.19|56.19|17
1696591200000|2023-10-06 11:20:00|57.26|56.26|57.2|56.2|57.26|56.26|57.2|56.2|13
1696591500000|2023-10-06 11:25:00|57.21|56.21|57.19|56.19|57.21|56.21|57.14|56.14|13
1696591800000|2023-10-06 11:30:00|57.16|56.16|57.17|56.17|57.18|56.18|57.14|56.14|12
1696592100000|2023-10-06 11:35:00|57.16|56.16|57.15|56.15|57.17|56.17|57.15|56.15|12
1696592400000|2023-10-06 11:40:00|57.16|56.16|57.2|56.2|57.22|56.22|57.16|56.16|14
1696593300000|2023-10-06 11:55:00|57.19|56.19|57.21|56.21|57.21|56.21|57.15|56.15|14
1696593600000|2023-10-06 12:00:00|57.2|56.2|57.2|56.2|57.21|56.21|57.2|56.2|5
1696593900000|2023-10-06 12:05:00|57.21|56.21|57.21|56.21|57.25|56.25|57.21|56.21|13
1696594200000|2023-10-06 12:10:00|57.2|56.2|57.2|56.2|57.2|56.2|57.2|56.2|1
1696594500000|2023-10-06 12:15:00|57.21|56.21|57.2|56.2|57.21|56.21|57.2|56.2|4
1696594800000|2023-10-06 12:20:00|57.19|56.19|57.18|56.18|57.21|56.21|57.18|56.18|8
1696595100000|2023-10-06 12:25:00|57.16|56.16|57.16|56.16|57.2|56.2|57.14|56.14|15
1696595400000|2023-10-06 12:30:00|57.15|56.15|56.89|55.89|57.15|56.15|56.78|55.78|130
1696595700000|2023-10-06 12:35:00|56.9|55.9|56.89|55.89|56.93|55.93|56.87|55.87|49
1696596000000|2023-10-06 12:40:00|56.9|55.9|56.88|55.88|56.92|55.92|56.88|55.88|19
1696596300000|2023-10-06 12:45:00|56.87|55.87|56.75|55.75|56.88|55.88|56.74|55.74|38
1696596600000|2023-10-06 12:50:00|56.76|55.76|56.7|55.7|56.78|55.78|56.59|55.59|55
1696596900000|2023-10-06 12:55:00|56.67|55.67|56.39|55.39|56.71|55.71|56.29|55.29|122
1696597200000|2023-10-06 13:00:00|56.38|55.38|56.61|55.61|56.64|55.64|56.26|55.26|101
1696597500000|2023-10-06 13:05:00|56.62|55.62|56.77|55.77|56.81|55.81|56.61|55.61|65
1696597800000|2023-10-06 13:10:00|56.76|55.76|56.75|55.75|56.8|55.8|56.71|55.71|46
1696598100000|2023-10-06 13:15:00|56.76|55.76|56.8|55.8|56.8|55.8|56.74|55.74|27
1696598400000|2023-10-06 13:20:00|56.76|55.76|56.8|55.8|56.8|55.8|56.75|55.75|12
1696598700000|2023-10-06 13:25:00|56.81|55.81|56.76|55.76|56.81|55.81|56.74|55.74|14
1696599000000|2023-10-06 13:30:00|56.75|55.75|57.06|56.06|57.16|56.16|56.74|55.74|114
1696599300000|2023-10-06 13:35:00|57.05|56.05|56.87|55.87|57.05|56.05|56.86|55.86|92
1696599600000|2023-10-06 13:40:00|56.86|55.86|56.79|55.79|56.89|55.89|56.78|55.78|47
1696599900000|2023-10-06 13:45:00|56.8|55.8|56.79|55.79|56.9|55.9|56.77|55.77|85
1696600200000|2023-10-06 13:50:00|56.8|55.8|56.77|55.77|56.82|55.82|56.77|55.77|52
1696600500000|2023-10-06 13:55:00|56.76|55.76|56.8|55.8|56.8|55.8|56.74|55.74|16
1696600800000|2023-10-06 14:00:00|56.79|55.79|56.79|55.79|56.82|55.82|56.79|55.79|15
1696601100000|2023-10-06 14:05:00|56.78|55.78|56.76|55.76|56.78|55.78|56.74|55.74|18
1696601400000|2023-10-06 14:10:00|56.75|55.75|56.8|55.8|56.8|55.8|56.71|55.71|45
1696601700000|2023-10-06 14:15:00|56.81|55.81|56.8|55.8|56.86|55.86|56.8|55.8|26
1696602000000|2023-10-06 14:20:00|56.79|55.79|56.85|55.85|56.85|55.85|56.75|55.75|10
1696602300000|2023-10-06 14:25:00|56.86|55.86|56.95|55.95|56.96|55.96|56.85|55.85|49
1696602600000|2023-10-06 14:30:00|56.96|55.96|57|56|57|56|56.92|55.92|24
1696602900000|2023-10-06 14:35:00|56.99|55.99|57|56|57|56|56.96|55.96|15
1696603200000|2023-10-06 14:40:00|56.99|55.99|56.95|55.95|57|56|56.95|55.95|26
1696603500000|2023-10-06 14:45:00|56.96|55.96|56.99|55.99|57|56|56.96|55.96|10
1696603800000|2023-10-06 14:50:00|56.98|55.98|56.95|55.95|57|56|56.95|55.95|34
1696604100000|2023-10-06 14:55:00|56.96|55.96|56.97|55.97|56.99|55.99|56.95|55.95|17
1696604400000|2023-10-06 15:00:00|56.98|55.98|57.07|56.07|57.07|56.07|56.98|55.98|31
1696604700000|2023-10-06 15:05:00|57.08|56.08|57.1|56.1|57.12|56.12|57.05|56.05|26
1696605000000|2023-10-06 15:10:00|57.11|56.11|57.17|56.17|57.17|56.17|57.1|56.1|35
1696605300000|2023-10-06 15:15:00|57.18|56.18|57.03|56.03|57.2|56.2|57.03|56.03|23
1696605600000|2023-10-06 15:20:00|57.04|56.04|57.08|56.08|57.08|56.08|57.03|56.03|15
1696605900000|2023-10-06 15:25:00|57.09|56.09|57.22|56.22|57.22|56.22|57.09|56.09|33
1696606200000|2023-10-06 15:30:00|57.21|56.21|57.3|56.3|57.32|56.32|57.21|56.21|49
1696606500000|2023-10-06 15:35:00|57.29|56.29|57.34|56.34|57.41|56.41|57.29|56.29|50
1696606800000|2023-10-06 15:40:00|57.35|56.35|57.31|56.31|57.4|56.4|57.3|56.3|42
1696607100000|2023-10-06 15:45:00|57.32|56.32|57.39|56.39|57.39|56.39|57.32|56.32|25
1696607400000|2023-10-06 15:50:00|57.4|56.4|57.29|56.29|57.41|56.41|57.29|56.29|28
1696607700000|2023-10-06 15:55:00|57.28|56.28|57.3|56.3|57.31|56.31|57.28|56.28|37
1696608000000|2023-10-06 16:00:00|57.31|56.31|57.4|56.4|57.49|56.49|57.31|56.31|30
1696608300000|2023-10-06 16:05:00|57.39|56.39|57.52|56.52|57.52|56.52|57.39|56.39|41
1696608600000|2023-10-06 16:10:00|57.51|56.51|57.41|56.41|57.53|56.53|57.4|56.4|38
1696608900000|2023-10-06 16:15:00|57.4|56.4|57.3|56.3|57.48|56.48|57.26|56.26|137
1696609200000|2023-10-06 16:20:00|57.31|56.31|57.36|56.36|57.36|56.36|57.28|56.28|75
1696609800000|2023-10-06 16:30:00|57.38|56.38|57.39|56.39|57.4|56.4|57.38|56.38|22
1696610100000|2023-10-06 16:35:00|57.4|56.4|57.42|56.42|57.43|56.43|57.39|56.39|43
1696610400000|2023-10-06 16:40:00|57.43|56.43|57.55|56.55|57.55|56.55|57.42|56.42|27
1696610700000|2023-10-06 16:45:00|57.6|56.6|57.52|56.52|57.6|56.6|57.52|56.52|21
1696611000000|2023-10-06 16:50:00|57.51|56.51|57.56|56.56|57.56|56.56|57.51|56.51|14
1696611300000|2023-10-06 16:55:00|57.55|56.55|57.55|56.55|57.56|56.56|57.55|56.55|7
1696611600000|2023-10-06 17:00:00|57.56|56.56|57.56|56.56|57.57|56.57|57.56|56.56|3
1696611900000|2023-10-06 17:05:00|57.55|56.55|57.57|56.57|57.57|56.57|57.55|56.55|7
1696612200000|2023-10-06 17:10:00|57.56|56.56|57.51|56.51|57.56|56.56|57.46|56.46|27
1696612500000|2023-10-06 17:15:00|57.5|56.5|57.52|56.52|57.52|56.52|57.5|56.5|17
1696612800000|2023-10-06 17:20:00|57.53|56.53|57.58|56.58|57.58|56.58|57.53|56.53|7
1696613100000|2023-10-06 17:25:00|57.6|56.6|57.66|56.66|57.67|56.67|57.6|56.6|41
1696613400000|2023-10-06 17:30:00|57.69|56.69|57.77|56.77|57.77|56.77|57.69|56.69|8
1696613700000|2023-10-06 17:35:00|57.79|56.79|57.82|56.82|57.82|56.82|57.79|56.79|30
1696614000000|2023-10-06 17:40:00|57.81|56.81|57.71|56.71|57.82|56.82|57.69|56.69|48
1696614300000|2023-10-06 17:45:00|57.7|56.7|57.68|56.68|57.71|56.71|57.64|56.64|27
1696614600000|2023-10-06 17:50:00|57.67|56.67|57.72|56.72|57.72|56.72|57.6|56.6|29
1696614900000|2023-10-06 17:55:00|57.71|56.71|57.69|56.69|57.72|56.72|57.65|56.65|23
1696615200000|2023-10-06 18:00:00|57.7|56.7|57.7|56.7|57.72|56.72|57.69|56.69|17
1696615500000|2023-10-06 18:05:00|57.69|56.69|57.6|56.6|57.69|56.69|57.6|56.6|19
1696615800000|2023-10-06 18:10:00|57.61|56.61|57.68|56.68|57.68|56.68|57.61|56.61|16
1696616100000|2023-10-06 18:15:00|57.67|56.67|57.66|56.66|57.67|56.67|57.65|56.65|8
1696616400000|2023-10-06 18:20:00|57.65|56.65|57.66|56.66|57.66|56.66|57.65|56.65|2
1696616700000|2023-10-06 18:25:00|57.67|56.67|57.71|56.71|57.71|56.71|57.67|56.67|6
1696617000000|2023-10-06 18:30:00|57.7|56.7|57.7|56.7|57.71|56.71|57.7|56.7|3
1696617600000|2023-10-06 18:40:00|57.68|56.68|57.65|56.65|57.68|56.68|57.65|56.65|2
1696617900000|2023-10-06 18:45:00|57.64|56.64|57.6|56.6|57.64|56.64|57.59|56.59|7
1696618200000|2023-10-06 18:50:00|57.59|56.59|57.59|56.59|57.6|56.6|57.59|56.59|7
1696618500000|2023-10-06 18:55:00|57.6|56.6|57.6|56.6|57.6|56.6|57.6|56.6|1
1696618800000|2023-10-06 19:00:00|57.59|56.59|57.59|56.59|57.6|56.6|57.59|56.59|3
1696619100000|2023-10-06 19:05:00|57.58|56.58|57.59|56.59|57.6|56.6|57.58|56.58|4
1696619400000|2023-10-06 19:10:00|57.58|56.58|57.6|56.6|57.6|56.6|57.58|56.58|3
1696619700000|2023-10-06 19:15:00|57.59|56.59|57.6|56.6|57.6|56.6|57.59|56.59|2
1696620000000|2023-10-06 19:20:00|57.61|56.61|57.62|56.62|57.62|56.62|57.61|56.61|2
1696620300000|2023-10-06 19:25:00|57.63|56.63|57.69|56.69|57.73|56.73|57.63|56.63|33
1696620600000|2023-10-06 19:30:00|57.7|56.7|57.7|56.7|57.72|56.72|57.7|56.7|11
1696620900000|2023-10-06 19:35:00|57.71|56.71|57.7|56.7|57.72|56.72|57.7|56.7|22
1696621200000|2023-10-06 19:40:00|57.69|56.69|57.62|56.62|57.69|56.69|57.61|56.61|20
1696621500000|2023-10-06 19:45:00|57.61|56.61|57.59|56.59|57.61|56.61|57.59|56.59|3
1696621800000|2023-10-06 19:50:00|57.6|56.6|57.57|56.57|57.6|56.6|57.57|56.57|10
1696622100000|2023-10-06 19:55:00|57.58|56.58|57.57|56.57|57.61|56.61|57.56|56.56|12
1696622400000|2023-10-06 20:00:00|57.58|56.58|57.59|56.59|57.61|56.61|57.58|56.58|59
1696622700000|2023-10-06 20:05:00|57.6|56.6|57.6|56.6|57.6|56.6|57.58|56.58|5
1696623000000|2023-10-06 20:10:00|57.61|56.61|57.6|56.6|57.61|56.61|57.6|56.6|30
1696623300000|2023-10-06 20:15:00|57.61|56.61|57.6|56.6|57.61|56.61|57.6|56.6|30
1696623600000|2023-10-06 20:20:00|57.59|56.59|57.64|56.64|57.65|56.65|57.57|56.57|29
1696623900000|2023-10-06 20:25:00|57.65|56.65|57.67|56.67|57.67|56.67|57.65|56.65|15
1696624200000|2023-10-06 20:30:00|57.66|56.66|57.67|56.67|57.67|56.67|57.66|56.66|12
1696624800000|2023-10-06 20:40:00|57.66|56.66|57.67|56.67|57.67|56.67|57.66|56.66|34
1696625100000|2023-10-06 20:45:00|57.66|56.66|57.66|56.66|57.67|56.67|57.66|56.66|11
1696625400000|2023-10-06 20:50:00|57.67|56.67|57.67|56.67|57.67|56.67|57.66|56.66|19
1696662000000|2023-10-07 07:00:00|57.62|56.62|57.87|56.87|57.9|56.9|57.59|56.59|203
1696662300000|2023-10-07 07:05:00|57.86|56.86|57.78|56.78|57.89|56.89|57.78|56.78|37
1696662600000|2023-10-07 07:10:00|57.79|56.79|58.04|57.04|58.04|57.04|57.77|56.77|68
1696662900000|2023-10-07 07:15:00|58.03|57.03|58|57|58.24|57.24|57.94|56.94|127
1696663200000|2023-10-07 07:20:00|57.95|56.95|57.96|56.96|58.03|57.03|57.93|56.93|53
1696663500000|2023-10-07 07:25:00|57.95|56.95|58.04|57.04|58.04|57.04|57.95|56.95|35
1696663800000|2023-10-07 07:30:00|58.05|57.05|58.11|57.11|58.14|57.14|58.04|57.04|35
1696664100000|2023-10-07 07:35:00|58.1|57.1|58.07|57.07|58.1|57.1|58.06|57.06|60
1696664400000|2023-10-07 07:40:00|58.06|57.06|58.07|57.07|58.07|57.07|58.06|57.06|48
1696664700000|2023-10-07 07:45:00|58.06|57.06|58.04|57.04|58.06|57.06|58.03|57.03|11
1696665000000|2023-10-07 07:50:00|58.03|57.03|57.95|56.95|58.03|57.03|57.93|56.93|34
1696665300000|2023-10-07 07:55:00|57.96|56.96|58.06|57.06|58.09|57.09|57.94|56.94|63
1696665600000|2023-10-07 08:00:00|58.05|57.05|57.98|56.98|58.07|57.07|57.95|56.95|93
1696665900000|2023-10-07 08:05:00|57.96|56.96|57.98|56.98|58|57|57.62|56.62|198
1696666200000|2023-10-07 08:10:00|57.99|56.99|58.08|57.08|58.09|57.09|57.99|56.99|54
1696666500000|2023-10-07 08:15:00|58.07|57.07|58.08|57.08|58.1|57.1|58.07|57.07|67
1696666800000|2023-10-07 08:20:00|58.09|57.09|58.1|57.1|58.1|57.1|58.08|57.08|74
1696667100000|2023-10-07 08:25:00|58.09|57.09|58.08|57.08|58.09|57.09|58.07|57.07|12
1696667400000|2023-10-07 08:30:00|58.09|57.09|58.18|57.18|58.18|57.18|58.09|57.09|54
1696667700000|2023-10-07 08:35:00|58.17|57.17|58.28|57.28|58.28|57.28|58.16|57.16|78
1696668000000|2023-10-07 08:40:00|58.29|57.29|58.39|57.39|58.4|57.4|58.28|57.28|84
1696668300000|2023-10-07 08:45:00|58.38|57.38|58.27|57.27|58.4|57.4|58.27|57.27|74
1696668600000|2023-10-07 08:50:00|58.28|57.28|58.33|57.33|58.34|57.34|58.27|57.27|63
1696668900000|2023-10-07 08:55:00|58.34|57.34|58.28|57.28|58.38|57.38|58.27|57.27|51
1696669200000|2023-10-07 09:00:00|58.29|57.29|58.28|57.28|58.38|57.38|58.27|57.27|99
1696669500000|2023-10-07 09:05:00|58.27|57.27|58.14|57.14|58.28|57.28|58.14|57.14|80
1696669800000|2023-10-07 09:10:00|58.15|57.15|58.12|57.12|58.18|57.18|58.12|57.12|57
1696670100000|2023-10-07 09:15:00|58.14|57.14|58.06|57.06|58.14|57.14|58.06|57.06|35
1696670400000|2023-10-07 09:20:00|58.05|57.05|58.08|57.08|58.08|57.08|57.98|56.98|28
1696670700000|2023-10-07 09:25:00|58.07|57.07|58.04|57.04|58.08|57.08|58.03|57.03|58
1696671000000|2023-10-07 09:30:00|58.03|57.03|58.08|57.08|58.08|57.08|58.02|57.02|15
1696671300000|2023-10-07 09:35:00|58.07|57.07|58.07|57.07|58.08|57.08|58.07|57.07|35
1696671600000|2023-10-07 09:40:00|58.08|57.08|58.06|57.06|58.09|57.09|58.06|57.06|69
1696671900000|2023-10-07 09:45:00|58.07|57.07|58.04|57.04|58.09|57.09|58.03|57.03|98
1696672200000|2023-10-07 09:50:00|58.03|57.03|57.87|56.87|58.03|57.03|57.87|56.87|58
1696672500000|2023-10-07 09:55:00|57.86|56.86|57.88|56.88|57.89|56.89|57.82|56.82|28
1696672800000|2023-10-07 10:00:00|57.9|56.9|57.88|56.88|57.9|56.9|57.88|56.88|23
1696673100000|2023-10-07 10:05:00|57.89|56.89|57.89|56.89|57.91|56.91|57.88|56.88|45
1696673400000|2023-10-07 10:10:00|57.91|56.91|57.88|56.88|57.91|56.91|57.88|56.88|57
1696673700000|2023-10-07 10:15:00|57.87|56.87|57.88|56.88|57.89|56.89|57.87|56.87|20
1696674000000|2023-10-07 10:20:00|57.87|56.87|57.89|56.89|57.9|56.9|57.87|56.87|57
1696674300000|2023-10-07 10:25:00|57.88|56.88|57.88|56.88|57.89|56.89|57.88|56.88|15
1696674600000|2023-10-07 10:30:00|57.89|56.89|57.89|56.89|57.9|56.9|57.88|56.88|67
1696674900000|2023-10-07 10:35:00|57.88|56.88|57.89|56.89|57.89|56.89|57.88|56.88|22
1696675200000|2023-10-07 10:40:00|57.88|56.88|57.88|56.88|57.89|56.89|57.87|56.87|35
1696675500000|2023-10-07 10:45:00|57.87|56.87|57.88|56.88|57.88|56.88|57.87|56.87|4
1696676100000|2023-10-07 10:55:00|57.89|56.89|57.97|56.97|57.99|56.99|57.89|56.89|74
1696676400000|2023-10-07 11:00:00|57.98|56.98|57.99|56.99|57.99|56.99|57.98|56.98|14
1696676700000|2023-10-07 11:05:00|57.98|56.98|57.8|56.8|57.99|56.99|57.79|56.79|16
1696677000000|2023-10-07 11:10:00|57.83|56.83|57.87|56.87|57.88|56.88|57.83|56.83|20
1696677300000|2023-10-07 11:15:00|57.88|56.88|57.87|56.87|57.89|56.89|57.87|56.87|22
1696677600000|2023-10-07 11:20:00|57.88|56.88|57.97|56.97|57.98|56.98|57.87|56.87|21
1696677900000|2023-10-07 11:25:00|57.96|56.96|57.97|56.97|57.98|56.98|57.88|56.88|79
1696678200000|2023-10-07 11:30:00|57.98|56.98|57.87|56.87|57.99|56.99|57.87|56.87|46
1696678500000|2023-10-07 11:35:00|57.86|56.86|57.77|56.77|57.87|56.87|57.77|56.77|36
1696678800000|2023-10-07 11:40:00|57.78|56.78|57.69|56.69|57.78|56.78|57.67|56.67|30
1696679100000|2023-10-07 11:45:00|57.68|56.68|57.74|56.74|57.76|56.76|57.68|56.68|61
1696679400000|2023-10-07 11:50:00|57.73|56.73|57.66|56.66|57.74|56.74|57.63|56.63|40
1696679700000|2023-10-07 11:55:00|57.67|56.67|57.58|56.58|57.69|56.69|57.58|56.58|55
1696680000000|2023-10-07 12:00:00|57.59|56.59|57.57|56.57|57.64|56.64|57.57|56.57|83
1696680300000|2023-10-07 12:05:00|57.58|56.58|57.58|56.58|57.59|56.59|57.57|56.57|27
1696680600000|2023-10-07 12:10:00|57.59|56.59|57.57|56.57|57.59|56.59|57.55|56.55|38
1696680900000|2023-10-07 12:15:00|57.58|56.58|57.58|56.58|57.64|56.64|57.57|56.57|25
1696681200000|2023-10-07 12:20:00|57.59|56.59|57.68|56.68|57.69|56.69|57.58|56.58|52
1696681500000|2023-10-07 12:25:00|57.67|56.67|57.59|56.59|57.68|56.68|57.58|56.58|58
1696681800000|2023-10-07 12:30:00|57.6|56.6|57.58|56.58|57.61|56.61|57.57|56.57|38
1696682100000|2023-10-07 12:35:00|57.57|56.57|57.59|56.59|57.64|56.64|57.57|56.57|25
1696682400000|2023-10-07 12:40:00|57.6|56.6|57.64|56.64|57.67|56.67|57.59|56.59|47
1696682700000|2023-10-07 12:45:00|57.63|56.63|57.63|56.63|57.67|56.67|57.63|56.63|17
1696683000000|2023-10-07 12:50:00|57.64|56.64|57.6|56.6|57.66|56.66|57.59|56.59|16
1696683300000|2023-10-07 12:55:00|57.61|56.61|57.67|56.67|57.69|56.69|57.61|56.61|34
1696683600000|2023-10-07 13:00:00|57.68|56.68|57.64|56.64|57.68|56.68|57.63|56.63|39
1696683900000|2023-10-07 13:05:00|57.65|56.65|57.68|56.68|57.69|56.69|57.63|56.63|51
1696684200000|2023-10-07 13:10:00|57.65|56.65|57.67|56.67|57.68|56.68|57.64|56.64|22
1696684500000|2023-10-07 13:15:00|57.66|56.66|57.59|56.59|57.66|56.66|57.58|56.58|10
1696684800000|2023-10-07 13:20:00|57.6|56.6|57.59|56.59|57.61|56.61|57.58|56.58|21
1696685100000|2023-10-07 13:25:00|57.6|56.6|57.58|56.58|57.6|56.6|57.54|56.54|23
1696685400000|2023-10-07 13:30:00|57.56|56.56|57.58|56.58|57.58|56.58|57.55|56.55|38
1696685700000|2023-10-07 13:35:00|57.59|56.59|57.56|56.56|57.59|56.59|57.54|56.54|46
1696686000000|2023-10-07 13:40:00|57.58|56.58|57.58|56.58|57.59|56.59|57.55|56.55|36
1696686300000|2023-10-07 13:45:00|57.59|56.59|57.58|56.58|57.6|56.6|57.58|56.58|28
1696686600000|2023-10-07 13:50:00|57.57|56.57|57.66|56.66|57.68|56.68|57.56|56.56|30
1696686900000|2023-10-07 13:55:00|57.65|56.65|57.69|56.69|57.69|56.69|57.65|56.65|33
1696687200000|2023-10-07 14:00:00|57.68|56.68|57.58|56.58|57.69|56.69|57.58|56.58|51
1696687500000|2023-10-07 14:05:00|57.59|56.59|57.65|56.65|57.65|56.65|57.59|56.59|24
1696687800000|2023-10-07 14:10:00|57.64|56.64|57.6|56.6|57.65|56.65|57.59|56.59|11
1696688100000|2023-10-07 14:15:00|57.59|56.59|57.58|56.58|57.6|56.6|57.57|56.57|11
1696688400000|2023-10-07 14:20:00|57.55|56.55|57.6|56.6|57.6|56.6|57.55|56.55|11
1696688700000|2023-10-07 14:25:00|57.59|56.59|57.58|56.58|57.59|56.59|57.58|56.58|2
1696689000000|2023-10-07 14:30:00|57.55|56.55|57.46|56.46|57.56|56.56|57.44|56.44|38
1696689300000|2023-10-07 14:35:00|57.48|56.48|57.59|56.59|57.59|56.59|57.48|56.48|44
1696689600000|2023-10-07 14:40:00|57.6|56.6|57.65|56.65|57.65|56.65|57.56|56.56|35
1696689900000|2023-10-07 14:45:00|57.64|56.64|57.67|56.67|57.7|56.7|57.64|56.64|16
1696690200000|2023-10-07 14:50:00|57.68|56.68|57.75|56.75|57.77|56.77|57.67|56.67|34
1696690500000|2023-10-07 14:55:00|57.76|56.76|57.77|56.77|57.77|56.77|57.74|56.74|16
1696690800000|2023-10-07 15:00:00|57.76|56.76|57.77|56.77|57.77|56.77|57.75|56.75|8
1696691100000|2023-10-07 15:05:00|57.76|56.76|57.74|56.74|57.76|56.76|57.74|56.74|11
1696691400000|2023-10-07 15:10:00|57.73|56.73|57.78|56.78|57.78|56.78|57.67|56.67|25
1696691700000|2023-10-07 15:15:00|57.79|56.79|57.85|56.85|57.85|56.85|57.79|56.79|13
1696692000000|2023-10-07 15:20:00|57.91|56.91|57.96|56.96|57.96|56.96|57.91|56.91|6
1696692300000|2023-10-07 15:25:00|57.95|56.95|57.86|56.86|57.95|56.95|57.86|56.86|17
1696692600000|2023-10-07 15:30:00|57.87|56.87|57.79|56.79|57.89|56.89|57.79|56.79|10
1696692900000|2023-10-07 15:35:00|57.78|56.78|57.69|56.69|57.79|56.79|57.68|56.68|40
1696693200000|2023-10-07 15:40:00|57.68|56.68|57.56|56.56|57.69|56.69|57.55|56.55|66
1696693500000|2023-10-07 15:45:00|57.57|56.57|57.63|56.63|57.64|56.64|57.57|56.57|120
1696693800000|2023-10-07 15:50:00|57.62|56.62|57.58|56.58|57.63|56.63|57.57|56.57|56
1696694100000|2023-10-07 15:55:00|57.57|56.57|57.63|56.63|57.64|56.64|57.57|56.57|35
1696694400000|2023-10-07 16:00:00|57.64|56.64|57.64|56.64|57.65|56.65|57.63|56.63|20
1696694700000|2023-10-07 16:05:00|57.65|56.65|57.63|56.63|57.65|56.65|57.58|56.58|25
1696695000000|2023-10-07 16:10:00|57.62|56.62|57.64|56.64|57.66|56.66|57.62|56.62|12
1696695300000|2023-10-07 16:15:00|57.63|56.63|57.65|56.65|57.66|56.66|57.63|56.63|13
1696695900000|2023-10-07 16:25:00|57.66|56.66|57.66|56.66|57.66|56.66|57.65|56.65|3
1696696200000|2023-10-07 16:30:00|57.64|56.64|57.66|56.66|57.66|56.66|57.64|56.64|11
1696696500000|2023-10-07 16:35:00|57.64|56.64|57.65|56.65|57.66|56.66|57.64|56.64|8
1696696800000|2023-10-07 16:40:00|57.66|56.66|57.58|56.58|57.66|56.66|57.58|56.58|13
1696697100000|2023-10-07 16:45:00|57.57|56.57|57.58|56.58|57.58|56.58|57.49|56.49|13
1696697400000|2023-10-07 16:50:00|57.59|56.59|57.56|56.56|57.59|56.59|57.54|56.54|9
1696697700000|2023-10-07 16:55:00|57.58|56.58|57.58|56.58|57.59|56.59|57.58|56.58|19
1696698000000|2023-10-07 17:00:00|57.55|56.55|57.57|56.57|57.58|56.58|57.55|56.55|21
1696698300000|2023-10-07 17:05:00|57.56|56.56|57.58|56.58|57.58|56.58|57.56|56.56|9
1696698600000|2023-10-07 17:10:00|57.57|56.57|57.56|56.56|57.57|56.57|57.56|56.56|2
1696698900000|2023-10-07 17:15:00|57.57|56.57|57.41|56.41|57.58|56.58|57.4|56.4|67
1696699200000|2023-10-07 17:20:00|57.42|56.42|57.48|56.48|57.49|56.49|57.38|56.38|70
1696699500000|2023-10-07 17:25:00|57.49|56.49|57.49|56.49|57.5|56.5|57.48|56.48|11
1696699800000|2023-10-07 17:30:00|57.5|56.5|57.59|56.59|57.59|56.59|57.49|56.49|21
1696700100000|2023-10-07 17:35:00|57.58|56.58|57.48|56.48|57.58|56.58|57.48|56.48|32
1696700400000|2023-10-07 17:40:00|57.49|56.49|57.58|56.58|57.58|56.58|57.48|56.48|7
1696700700000|2023-10-07 17:45:00|57.57|56.57|57.58|56.58|57.58|56.58|57.57|56.57|22
1696701000000|2023-10-07 17:50:00|57.59|56.59|57.58|56.58|57.59|56.59|57.58|56.58|2
1696701300000|2023-10-07 17:55:00|57.59|56.59|57.48|56.48|57.59|56.59|57.48|56.48|12
1696701900000|2023-10-07 18:05:00|57.45|56.45|57.39|56.39|57.45|56.45|57.39|56.39|9
1696702200000|2023-10-07 18:10:00|57.4|56.4|57.46|56.46|57.46|56.46|57.4|56.4|6
1696702500000|2023-10-07 18:15:00|57.48|56.48|57.5|56.5|57.51|56.51|57.48|56.48|21
1696702800000|2023-10-07 18:20:00|57.49|56.49|57.5|56.5|57.51|56.51|57.49|56.49|56
1696703100000|2023-10-07 18:25:00|57.51|56.51|57.51|56.51|57.51|56.51|57.49|56.49|59
1696703400000|2023-10-07 18:30:00|57.5|56.5|57.55|56.55|57.55|56.55|57.5|56.5|10
1696704000000|2023-10-07 18:40:00|57.54|56.54|57.49|56.49|57.54|56.54|57.48|56.48|28
1696704300000|2023-10-07 18:45:00|57.5|56.5|57.35|56.35|57.5|56.5|57.35|56.35|17
1696704600000|2023-10-07 18:50:00|57.38|56.38|57.41|56.41|57.41|56.41|57.35|56.35|38
1696704900000|2023-10-07 18:55:00|57.4|56.4|57.4|56.4|57.46|56.46|57.39|56.39|22
1696705200000|2023-10-07 19:00:00|57.39|56.39|57.36|56.36|57.4|56.4|57.35|56.35|26
1696705500000|2023-10-07 19:05:00|57.35|56.35|57.36|56.36|57.37|56.37|57.3|56.3|18
1696705800000|2023-10-07 19:10:00|57.35|56.35|57.4|56.4|57.4|56.4|57.35|56.35|11
1696706100000|2023-10-07 19:15:00|57.37|56.37|57.37|56.37|57.39|56.39|57.35|56.35|13
1696706400000|2023-10-07 19:20:00|57.36|56.36|57.3|56.3|57.36|56.36|57.25|56.25|17
1696706700000|2023-10-07 19:25:00|57.31|56.31|57.29|56.29|57.31|56.31|57.29|56.29|29
1696707000000|2023-10-07 19:30:00|57.26|56.26|57.3|56.3|57.3|56.3|57.26|56.26|36
1696707300000|2023-10-07 19:35:00|57.29|56.29|57.3|56.3|57.3|56.3|57.29|56.29|130
1696707600000|2023-10-07 19:40:00|57.29|56.29|57.2|56.2|57.3|56.3|57.17|56.17|98
1696707900000|2023-10-07 19:45:00|57.21|56.21|57.18|56.18|57.21|56.21|57.18|56.18|48
1696708200000|2023-10-07 19:50:00|57.19|56.19|57.1|56.1|57.2|56.2|57.08|56.08|30
1696708500000|2023-10-07 19:55:00|57.09|56.09|57.19|56.19|57.19|56.19|57.08|56.08|25
1696708800000|2023-10-07 20:00:00|57.18|56.18|57.17|56.17|57.2|56.2|57.15|56.15|23
1696709100000|2023-10-07 20:05:00|57.18|56.18|57.18|56.18|57.21|56.21|57.17|56.17|8
1696709400000|2023-10-07 20:10:00|57.2|56.2|57.2|56.2|57.21|56.21|57.2|56.2|13
1696709700000|2023-10-07 20:15:00|57.21|56.21|57.2|56.2|57.21|56.21|57.18|56.18|44
1696710000000|2023-10-07 20:20:00|57.21|56.21|57.2|56.2|57.21|56.21|57.2|56.2|2
1696710300000|2023-10-07 20:25:00|57.19|56.19|57.17|56.17|57.2|56.2|57.15|56.15|34
1696710600000|2023-10-07 20:30:00|57.16|56.16|57.2|56.2|57.21|56.21|57.16|56.16|56
1696710900000|2023-10-07 20:35:00|57.21|56.21|57.25|56.25|57.26|56.26|57.21|56.21|17
1696711200000|2023-10-07 20:40:00|57.26|56.26|57.26|56.26|57.27|56.27|57.26|56.26|5
1696711500000|2023-10-07 20:45:00|57.27|56.27|57.29|56.29|57.29|56.29|57.27|56.27|3
1696711800000|2023-10-07 20:50:00|57.28|56.28|57.36|56.36|57.37|56.37|57.28|56.28|13
1696712100000|2023-10-07 20:55:00|57.37|56.37|57.39|56.39|57.41|56.41|57.36|56.36|9
1696712400000|2023-10-07 21:00:00|57.4|56.4|57.38|56.38|57.4|56.4|57.36|56.36|11
1696712700000|2023-10-07 21:05:00|57.39|56.39|57.38|56.38|57.39|56.39|57.38|56.38|6
1696713000000|2023-10-07 21:10:00|57.4|56.4|57.4|56.4|57.4|56.4|57.39|56.39|21
1696713300000|2023-10-07 21:15:00|57.41|56.41|57.46|56.46|57.47|56.47|57.41|56.41|7
1696713900000|2023-10-07 21:25:00|57.48|56.48|57.48|56.48|57.49|56.49|57.48|56.48|17
1696714200000|2023-10-07 21:30:00|57.47|56.47|57.48|56.48|57.48|56.48|57.47|56.47|2
1696714500000|2023-10-07 21:35:00|57.46|56.46|57.38|56.38|57.46|56.46|57.38|56.38|12
1696714800000|2023-10-07 21:40:00|57.39|56.39|57.48|56.48|57.48|56.48|57.38|56.38|19
1696715100000|2023-10-07 21:45:00|57.47|56.47|57.49|56.49|57.5|56.5|57.47|56.47|7
1696715400000|2023-10-07 21:50:00|57.5|56.5|57.49|56.49|57.5|56.5|57.48|56.48|18
1696715700000|2023-10-07 21:55:00|57.48|56.48|57.5|56.5|57.5|56.5|57.48|56.48|5
1696716000000|2023-10-07 22:00:00|57.51|56.51|57.55|56.55|57.56|56.56|57.51|56.51|7
1696716300000|2023-10-07 22:05:00|57.54|56.54|57.55|56.55|57.55|56.55|57.54|56.54|2
1696716600000|2023-10-07 22:10:00|57.54|56.54|57.47|56.47|57.55|56.55|57.46|56.46|13
1696716900000|2023-10-07 22:15:00|57.48|56.48|57.5|56.5|57.56|56.56|57.48|56.48|16
1696717200000|2023-10-07 22:20:00|57.51|56.51|57.5|56.5|57.51|56.51|57.45|56.45|37
1696717500000|2023-10-07 22:25:00|57.51|56.51|57.5|56.5|57.55|56.55|57.49|56.49|88
1696717800000|2023-10-07 22:30:00|57.49|56.49|57.48|56.48|57.49|56.49|57.45|56.45|8
1696718100000|2023-10-07 22:35:00|57.46|56.46|57.49|56.49|57.5|56.5|57.45|56.45|12
1696718400000|2023-10-07 22:40:00|57.5|56.5|57.5|56.5|57.51|56.51|57.49|56.49|5
1696718700000|2023-10-07 22:45:00|57.49|56.49|57.5|56.5|57.54|56.54|57.49|56.49|12
1696719000000|2023-10-07 22:50:00|57.51|56.51|57.5|56.5|57.51|56.51|57.49|56.49|12
1696719300000|2023-10-07 22:55:00|57.49|56.49|57.49|56.49|57.49|56.49|57.49|56.49|1
1696719900000|2023-10-07 23:05:00|57.48|56.48|57.49|56.49|57.49|56.49|57.47|56.47|6
1696720200000|2023-10-07 23:10:00|57.48|56.48|57.48|56.48|57.48|56.48|57.48|56.48|1
1696720500000|2023-10-07 23:15:00|57.49|56.49|57.48|56.48|57.51|56.51|57.48|56.48|11
1696720800000|2023-10-07 23:20:00|57.49|56.49|57.48|56.48|57.49|56.49|57.48|56.48|12
1696721100000|2023-10-07 23:25:00|57.49|56.49|57.49|56.49|57.49|56.49|57.48|56.48|3
1696721400000|2023-10-07 23:30:00|57.5|56.5|57.45|56.45|57.5|56.5|57.45|56.45|6
1696721700000|2023-10-07 23:35:00|57.46|56.46|57.45|56.45|57.46|56.46|57.45|56.45|8
1696722000000|2023-10-07 23:40:00|57.44|56.44|57.44|56.44|57.44|56.44|57.39|56.39|7
1696722300000|2023-10-07 23:45:00|57.45|56.45|57.45|56.45|57.46|56.46|57.44|56.44|7
1696722600000|2023-10-07 23:50:00|57.46|56.46|57.56|56.56|57.56|56.56|57.45|56.45|33
1696722900000|2023-10-07 23:55:00|57.55|56.55|57.52|56.52|57.56|56.56|57.5|56.5|15
1696723200000|2023-10-08 00:00:00|57.5|56.5|57.37|56.37|57.51|56.51|57.37|56.37|46
1696723500000|2023-10-08 00:05:00|57.38|56.38|57.46|56.46|57.47|56.47|57.37|56.37|10
1696723800000|2023-10-08 00:10:00|57.47|56.47|57.48|56.48|57.49|56.49|57.46|56.46|11
1696724100000|2023-10-08 00:15:00|57.49|56.49|57.48|56.48|57.49|56.49|57.47|56.47|6
1696724400000|2023-10-08 00:20:00|57.49|56.49|57.5|56.5|57.51|56.51|57.49|56.49|14
1696724700000|2023-10-08 00:25:00|57.49|56.49|57.51|56.51|57.58|56.58|57.48|56.48|27
1696725000000|2023-10-08 00:30:00|57.52|56.52|57.57|56.57|57.57|56.57|57.51|56.51|39
1696725300000|2023-10-08 00:35:00|57.56|56.56|57.56|56.56|57.57|56.57|57.5|56.5|43
1696725600000|2023-10-08 00:40:00|57.54|56.54|57.57|56.57|57.57|56.57|57.5|56.5|26
1696725900000|2023-10-08 00:45:00|57.58|56.58|57.58|56.58|57.6|56.6|57.58|56.58|15
1696726200000|2023-10-08 00:50:00|57.59|56.59|57.67|56.67|57.67|56.67|57.59|56.59|6
1696726500000|2023-10-08 00:55:00|57.68|56.68|57.59|56.59|57.68|56.68|57.59|56.59|28
1696726800000|2023-10-08 01:00:00|57.58|56.58|57.49|56.49|57.6|56.6|57.49|56.49|33
1696727100000|2023-10-08 01:05:00|57.48|56.48|57.39|56.39|57.48|56.48|57.39|56.39|23
1696727400000|2023-10-08 01:10:00|57.4|56.4|57.39|56.39|57.45|56.45|57.39|56.39|17
1696727700000|2023-10-08 01:15:00|57.4|56.4|57.45|56.45|57.46|56.46|57.39|56.39|18
1696728000000|2023-10-08 01:20:00|57.44|56.44|57.39|56.39|57.44|56.44|57.39|56.39|3
1696728300000|2023-10-08 01:25:00|57.4|56.4|57.38|56.38|57.4|56.4|57.38|56.38|3
1696728600000|2023-10-08 01:30:00|57.39|56.39|57.39|56.39|57.4|56.4|57.39|56.39|5
1696728900000|2023-10-08 01:35:00|57.4|56.4|57.54|56.54|57.54|56.54|57.39|56.39|25
1696729200000|2023-10-08 01:40:00|57.55|56.55|57.56|56.56|57.56|56.56|57.5|56.5|15
1696729500000|2023-10-08 01:45:00|57.57|56.57|57.52|56.52|57.57|56.57|57.49|56.49|35
1696729800000|2023-10-08 01:50:00|57.5|56.5|57.55|56.55|57.56|56.56|57.5|56.5|7
1696730100000|2023-10-08 01:55:00|57.51|56.51|57.56|56.56|57.56|56.56|57.5|56.5|14
1696730400000|2023-10-08 02:00:00|57.57|56.57|57.56|56.56|57.57|56.57|57.55|56.55|10
1696730700000|2023-10-08 02:05:00|57.57|56.57|57.56|56.56|57.57|56.57|57.54|56.54|13
1696731000000|2023-10-08 02:10:00|57.57|56.57|57.58|56.58|57.58|56.58|57.57|56.57|26
1696731300000|2023-10-08 02:15:00|57.59|56.59|57.57|56.57|57.67|56.67|57.57|56.57|67
1696731600000|2023-10-08 02:20:00|57.56|56.56|57.59|56.59|57.61|56.61|57.56|56.56|35
1696731900000|2023-10-08 02:25:00|57.6|56.6|57.65|56.65|57.66|56.66|57.6|56.6|40
1696732200000|2023-10-08 02:30:00|57.66|56.66|57.65|56.65|57.67|56.67|57.65|56.65|16
1696732500000|2023-10-08 02:35:00|57.64|56.64|57.56|56.56|57.64|56.64|57.55|56.55|28
1696732800000|2023-10-08 02:40:00|57.55|56.55|57.54|56.54|57.56|56.56|57.54|56.54|10
1696733100000|2023-10-08 02:45:00|57.55|56.55|57.46|56.46|57.55|56.55|57.44|56.44|40
1696733400000|2023-10-08 02:50:00|57.47|56.47|57.46|56.46|57.47|56.47|57.45|56.45|78
1696733700000|2023-10-08 02:55:00|57.47|56.47|57.47|56.47|57.47|56.47|57.45|56.45|19
1696734000000|2023-10-08 03:00:00|57.49|56.49|57.56|56.56|57.57|56.57|57.49|56.49|78
1696734300000|2023-10-08 03:05:00|57.57|56.57|57.55|56.55|57.57|56.57|57.48|56.48|75
1696734600000|2023-10-08 03:10:00|57.56|56.56|57.55|56.55|57.56|56.56|57.55|56.55|42
1696734900000|2023-10-08 03:15:00|57.56|56.56|57.54|56.54|57.56|56.56|57.49|56.49|17
1696735200000|2023-10-08 03:20:00|57.55|56.55|57.49|56.49|57.55|56.55|57.49|56.49|8
1696735500000|2023-10-08 03:25:00|57.48|56.48|57.49|56.49|57.5|56.5|57.46|56.46|32
1696735800000|2023-10-08 03:30:00|57.5|56.5|57.5|56.5|57.51|56.51|57.49|56.49|11
1696736100000|2023-10-08 03:35:00|57.51|56.51|57.49|56.49|57.54|56.54|57.47|56.47|15
1696736400000|2023-10-08 03:40:00|57.5|56.5|57.55|56.55|57.55|56.55|57.48|56.48|65
1696736700000|2023-10-08 03:45:00|57.54|56.54|57.55|56.55|57.56|56.56|57.54|56.54|4
1696737000000|2023-10-08 03:50:00|57.56|56.56|57.57|56.57|57.57|56.57|57.55|56.55|6
1696737300000|2023-10-08 03:55:00|57.58|56.58|57.59|56.59|57.6|56.6|57.56|56.56|9
1696737600000|2023-10-08 04:00:00|57.62|56.62|57.64|56.64|57.65|56.65|57.61|56.61|13
1696737900000|2023-10-08 04:05:00|57.63|56.63|57.49|56.49|57.64|56.64|57.49|56.49|53
1696738200000|2023-10-08 04:10:00|57.48|56.48|57.44|56.44|57.49|56.49|57.43|56.43|31
1696738500000|2023-10-08 04:15:00|57.45|56.45|57.45|56.45|57.45|56.45|57.4|56.4|26
1696738800000|2023-10-08 04:20:00|57.44|56.44|57.39|56.39|57.45|56.45|57.39|56.39|16
1696739100000|2023-10-08 04:25:00|57.38|56.38|57.35|56.35|57.38|56.38|57.33|56.33|22
1696739400000|2023-10-08 04:30:00|57.34|56.34|57.37|56.37|57.38|56.38|57.34|56.34|23
1696739700000|2023-10-08 04:35:00|57.36|56.36|57.36|56.36|57.37|56.37|57.34|56.34|16
1696740000000|2023-10-08 04:40:00|57.35|56.35|57.27|56.27|57.36|56.36|57.27|56.27|19
1696740300000|2023-10-08 04:45:00|57.26|56.26|57.19|56.19|57.26|56.26|57.18|56.18|15
1696740600000|2023-10-08 04:50:00|57.18|56.18|57.19|56.19|57.24|56.24|57.18|56.18|12
1696740900000|2023-10-08 04:55:00|57.21|56.21|57.26|56.26|57.27|56.27|57.21|56.21|31
1696741200000|2023-10-08 05:00:00|57.25|56.25|57.2|56.2|57.26|56.26|57.2|56.2|23
1696741500000|2023-10-08 05:05:00|57.21|56.21|57.24|56.24|57.24|56.24|57.2|56.2|13
1696741800000|2023-10-08 05:10:00|57.25|56.25|57.25|56.25|57.26|56.26|57.24|56.24|11
1696742100000|2023-10-08 05:15:00|57.24|56.24|57.19|56.19|57.26|56.26|57.19|56.19|8
1696742400000|2023-10-08 05:20:00|57.21|56.21|57.23|56.23|57.24|56.24|57.21|56.21|17
1696742700000|2023-10-08 05:25:00|57.24|56.24|57.18|56.18|57.24|56.24|57.16|56.16|17
1696743000000|2023-10-08 05:30:00|57.17|56.17|56.99|55.99|57.18|56.18|56.93|55.93|97
1696743300000|2023-10-08 05:35:00|56.98|55.98|57.05|56.05|57.06|56.06|56.89|55.89|123
1696743600000|2023-10-08 05:40:00|57.06|56.06|57.07|56.07|57.08|56.08|57.05|56.05|44
1696743900000|2023-10-08 05:45:00|57.06|56.06|57.07|56.07|57.07|56.07|57.05|56.05|52
1696744200000|2023-10-08 05:50:00|57.08|56.08|57.17|56.17|57.17|56.17|57.07|56.07|24
1696744500000|2023-10-08 05:55:00|57.16|56.16|57.18|56.18|57.18|56.18|57.16|56.16|7
1696744800000|2023-10-08 06:00:00|57.17|56.17|57.16|56.16|57.18|56.18|57.15|56.15|52
1696745100000|2023-10-08 06:05:00|57.17|56.17|57.16|56.16|57.18|56.18|57.16|56.16|30
1696745400000|2023-10-08 06:10:00|57.17|56.17|57.11|56.11|57.17|56.17|57.07|56.07|39
1696745700000|2023-10-08 06:15:00|57.1|56.1|57.1|56.1|57.11|56.11|57.07|56.07|29
1696746000000|2023-10-08 06:20:00|57.11|56.11|57.16|56.16|57.18|56.18|57.1|56.1|84
1696746300000|2023-10-08 06:25:00|57.17|56.17|57.11|56.11|57.18|56.18|57.08|56.08|81
1696746600000|2023-10-08 06:30:00|57.1|56.1|57.1|56.1|57.17|56.17|57.1|56.1|88
1696746900000|2023-10-08 06:35:00|57.11|56.11|57.1|56.1|57.11|56.11|57.08|56.08|67
1696747200000|2023-10-08 06:40:00|57.11|56.11|57.02|56.02|57.11|56.11|57.02|56.02|84
1696747500000|2023-10-08 06:45:00|57.01|56.01|56.96|55.96|57.01|56.01|56.9|55.9|41
1696747800000|2023-10-08 06:50:00|56.97|55.97|56.97|55.97|56.97|55.97|56.96|55.96|3
1696748100000|2023-10-08 06:55:00|56.99|55.99|56.97|55.97|57.01|56.01|56.96|55.96|18
1696748400000|2023-10-08 07:00:00|56.96|55.96|57.01|56.01|57.01|56.01|56.96|55.96|72
1696748700000|2023-10-08 07:05:00|57|56|57.06|56.06|57.06|56.06|57|56|40
1696749000000|2023-10-08 07:10:00|57.05|56.05|57.06|56.06|57.06|56.06|57.05|56.05|4
1696749300000|2023-10-08 07:15:00|57.07|56.07|57.07|56.07|57.07|56.07|57.07|56.07|1
1696749600000|2023-10-08 07:20:00|57.06|56.06|57.06|56.06|57.06|56.06|57.05|56.05|5
1696749900000|2023-10-08 07:25:00|57.05|56.05|57|56|57.06|56.06|57|56|20
1696750200000|2023-10-08 07:30:00|57.01|56.01|57.01|56.01|57.01|56.01|57|56|5
1696750500000|2023-10-08 07:35:00|57.05|56.05|57.06|56.06|57.07|56.07|57.05|56.05|32
1696750800000|2023-10-08 07:40:00|57.07|56.07|57.07|56.07|57.07|56.07|57.07|56.07|1
1696751100000|2023-10-08 07:45:00|57.1|56.1|57.1|56.1|57.11|56.11|57.09|56.09|5
1696751400000|2023-10-08 07:50:00|57.11|56.11|57.1|56.1|57.11|56.11|57.1|56.1|4
1696752600000|2023-10-08 08:10:00|57.09|56.09|57.08|56.08|57.1|56.1|57|56|24
1696752900000|2023-10-08 08:15:00|57.09|56.09|57.1|56.1|57.11|56.11|57.07|56.07|30
1696753200000|2023-10-08 08:20:00|57.09|56.09|57.15|56.15|57.16|56.16|57.09|56.09|13
1696753500000|2023-10-08 08:25:00|57.16|56.16|57.17|56.17|57.17|56.17|57.15|56.15|12
1696753800000|2023-10-08 08:30:00|57.16|56.16|57.16|56.16|57.16|56.16|57.16|56.16|1
1696754100000|2023-10-08 08:35:00|57.15|56.15|57.16|56.16|57.16|56.16|57.15|56.15|10
1696754400000|2023-10-08 08:40:00|57.15|56.15|57.17|56.17|57.17|56.17|57.15|56.15|9
1696754700000|2023-10-08 08:45:00|57.16|56.16|57.11|56.11|57.17|56.17|57.11|56.11|90
1696755000000|2023-10-08 08:50:00|57.12|56.12|57.1|56.1|57.12|56.12|57.1|56.1|23
1696755300000|2023-10-08 08:55:00|57.11|56.11|57.09|56.09|57.11|56.11|57.09|56.09|27
1696755600000|2023-10-08 09:00:00|57.1|56.1|57.08|56.08|57.1|56.1|57.08|56.08|37
1696755900000|2023-10-08 09:05:00|57.09|56.09|57.08|56.08|57.1|56.1|57.08|56.08|101
1696756200000|2023-10-08 09:10:00|57.09|56.09|57.1|56.1|57.11|56.11|57.08|56.08|11
1696756500000|2023-10-08 09:15:00|57.11|56.11|57.08|56.08|57.11|56.11|57.08|56.08|20
1696756800000|2023-10-08 09:20:00|57.07|56.07|56.89|55.89|57.08|56.08|56.89|55.89|60
1696757100000|2023-10-08 09:25:00|56.88|55.88|56.99|55.99|56.99|55.99|56.88|55.88|37
1696757400000|2023-10-08 09:30:00|56.98|55.98|56.94|55.94|56.99|55.99|56.89|55.89|77
1696757700000|2023-10-08 09:35:00|56.95|55.95|56.88|55.88|56.95|55.95|56.87|55.87|39
1696758000000|2023-10-08 09:40:00|56.87|55.87|56.85|55.85|56.87|55.87|56.79|55.79|41
1696758300000|2023-10-08 09:45:00|56.87|55.87|56.86|55.86|56.88|55.88|56.85|55.85|19
1696758600000|2023-10-08 09:50:00|56.87|55.87|56.85|55.85|56.91|55.91|56.8|55.8|75
1696758900000|2023-10-08 09:55:00|56.86|55.86|56.86|55.86|56.87|55.87|56.8|55.8|57
1696759200000|2023-10-08 10:00:00|56.84|55.84|56.87|55.87|56.87|55.87|56.8|55.8|9
1696759500000|2023-10-08 10:05:00|56.88|55.88|56.89|55.89|56.89|55.89|56.88|55.88|2
1696759800000|2023-10-08 10:10:00|56.88|55.88|56.8|55.8|56.88|55.88|56.8|55.8|18
1696760100000|2023-10-08 10:15:00|56.79|55.79|56.77|55.77|56.8|55.8|56.76|55.76|11
1696760400000|2023-10-08 10:20:00|56.78|55.78|56.81|55.81|56.81|55.81|56.78|55.78|6
1696760700000|2023-10-08 10:25:00|56.8|55.8|56.78|55.78|56.81|55.81|56.77|55.77|35
1696761000000|2023-10-08 10:30:00|56.77|55.77|56.77|55.77|56.78|55.78|56.76|55.76|23
1696761300000|2023-10-08 10:35:00|56.76|55.76|56.79|55.79|56.79|55.79|56.76|55.76|26
1696761600000|2023-10-08 10:40:00|56.78|55.78|56.77|55.77|56.8|55.8|56.76|55.76|25
1696761900000|2023-10-08 10:45:00|56.76|55.76|56.51|55.51|56.76|55.76|56.51|55.51|129
1696762200000|2023-10-08 10:50:00|56.5|55.5|56.71|55.71|56.72|55.72|56.48|55.48|103
1696762500000|2023-10-08 10:55:00|56.72|55.72|56.67|55.67|56.76|55.76|56.65|55.65|91
1696762800000|2023-10-08 11:00:00|56.66|55.66|56.71|55.71|56.72|55.72|56.61|55.61|94
1696763100000|2023-10-08 11:05:00|56.7|55.7|56.7|55.7|56.72|55.72|56.66|55.66|76
1696763400000|2023-10-08 11:10:00|56.71|55.71|56.71|55.71|56.72|55.72|56.7|55.7|53
1696763700000|2023-10-08 11:15:00|56.72|55.72|56.7|55.7|56.78|55.78|56.68|55.68|120
1696764000000|2023-10-08 11:20:00|56.71|55.71|56.59|55.59|56.71|55.71|56.56|55.56|42
1696764300000|2023-10-08 11:25:00|56.58|55.58|56.72|55.72|56.72|55.72|56.58|55.58|66
1696764600000|2023-10-08 11:30:00|56.71|55.71|56.7|55.7|56.72|55.72|56.7|55.7|30
1696764900000|2023-10-08 11:35:00|56.71|55.71|56.7|55.7|56.71|55.71|56.69|55.69|22
1696765200000|2023-10-08 11:40:00|56.67|55.67|56.67|55.67|56.67|55.67|56.66|55.66|3
1696765500000|2023-10-08 11:45:00|56.69|55.69|56.81|55.81|56.81|55.81|56.69|55.69|31
1696765800000|2023-10-08 11:50:00|56.8|55.8|56.8|55.8|56.81|55.81|56.78|55.78|20
1696766100000|2023-10-08 11:55:00|56.79|55.79|56.77|55.77|56.8|55.8|56.75|55.75|24
1696766400000|2023-10-08 12:00:00|56.78|55.78|56.76|55.76|56.78|55.78|56.75|55.75|34
1696766700000|2023-10-08 12:05:00|56.75|55.75|56.77|55.77|56.77|55.77|56.75|55.75|13
1696767000000|2023-10-08 12:10:00|56.76|55.76|56.75|55.75|56.76|55.76|56.75|55.75|8
1696767300000|2023-10-08 12:15:00|56.76|55.76|56.86|55.86|56.86|55.86|56.75|55.75|28
1696767600000|2023-10-08 12:20:00|56.85|55.85|56.9|55.9|56.91|55.91|56.85|55.85|24
1696767900000|2023-10-08 12:25:00|56.91|55.91|56.86|55.86|56.91|55.91|56.85|55.85|31
1696768200000|2023-10-08 12:30:00|56.87|55.87|56.9|55.9|56.91|55.91|56.87|55.87|23
1696768500000|2023-10-08 12:35:00|56.91|55.91|56.91|55.91|56.92|55.92|56.9|55.9|25
1696768800000|2023-10-08 12:40:00|56.9|55.9|56.9|55.9|56.91|55.91|56.89|55.89|25
1696769100000|2023-10-08 12:45:00|56.91|55.91|56.88|55.88|56.91|55.91|56.85|55.85|24
1696769400000|2023-10-08 12:50:00|56.86|55.86|56.79|55.79|56.87|55.87|56.79|55.79|30
1696769700000|2023-10-08 12:55:00|56.8|55.8|56.79|55.79|56.8|55.8|56.76|55.76|62
1696770000000|2023-10-08 13:00:00|56.78|55.78|56.79|55.79|56.81|55.81|56.78|55.78|96
1696770300000|2023-10-08 13:05:00|56.78|55.78|56.73|55.73|56.8|55.8|56.73|55.73|123
1696770600000|2023-10-08 13:10:00|56.74|55.74|56.7|55.7|56.74|55.74|56.67|55.67|36
1696770900000|2023-10-08 13:15:00|56.69|55.69|56.95|55.95|56.96|55.96|56.64|55.64|129
1696771200000|2023-10-08 13:20:00|56.96|55.96|57.08|56.08|57.1|56.1|56.95|55.95|111
1696771500000|2023-10-08 13:25:00|57.09|56.09|57.08|56.08|57.09|56.09|57.06|56.06|78
1696771800000|2023-10-08 13:30:00|57.07|56.07|57.16|56.16|57.16|56.16|57.07|56.07|76
1696772100000|2023-10-08 13:35:00|57.15|56.15|57.17|56.17|57.18|56.18|57.15|56.15|55
1696772400000|2023-10-08 13:40:00|57.18|56.18|57.16|56.16|57.2|56.2|57.16|56.16|22
1696772700000|2023-10-08 13:45:00|57.15|56.15|57.27|56.27|57.28|56.28|57.15|56.15|43
1696773000000|2023-10-08 13:50:00|57.28|56.28|57.05|56.05|57.28|56.28|57.05|56.05|81
1696773300000|2023-10-08 13:55:00|57.06|56.06|57.13|56.13|57.15|56.15|57.06|56.06|79
1696773600000|2023-10-08 14:00:00|57.14|56.14|57.15|56.15|57.16|56.16|57.09|56.09|131
1696773900000|2023-10-08 14:05:00|57.14|56.14|57.07|56.07|57.15|56.15|57.05|56.05|104
1696774200000|2023-10-08 14:10:00|57.08|56.08|57.09|56.09|57.11|56.11|57.04|56.04|79
1696774500000|2023-10-08 14:15:00|57.08|56.08|57.06|56.06|57.08|56.08|57.03|56.03|99
1696774800000|2023-10-08 14:20:00|57.07|56.07|57.05|56.05|57.07|56.07|57.04|56.04|59
1696775100000|2023-10-08 14:25:00|57.04|56.04|57.04|56.04|57.06|56.06|56.95|55.95|146
1696775400000|2023-10-08 14:30:00|57.05|56.05|57.14|56.14|57.14|56.14|57.04|56.04|42
1696775700000|2023-10-08 14:35:00|57.15|56.15|57.17|56.17|57.17|56.17|57.14|56.14|27
1696776000000|2023-10-08 14:40:00|57.16|56.16|57.26|56.26|57.26|56.26|57.16|56.16|20
1696776300000|2023-10-08 14:45:00|57.27|56.27|57.21|56.21|57.27|56.27|57.2|56.2|45
1696776600000|2023-10-08 14:50:00|57.2|56.2|57.24|56.24|57.26|56.26|57.19|56.19|16
1696776900000|2023-10-08 14:55:00|57.25|56.25|57.25|56.25|57.26|56.26|57.24|56.24|35
1696777200000|2023-10-08 15:00:00|57.26|56.26|57.26|56.26|57.27|56.27|57.25|56.25|23
1696777500000|2023-10-08 15:05:00|57.27|56.27|57.26|56.26|57.27|56.27|57.24|56.24|24
1696777800000|2023-10-08 15:10:00|57.25|56.25|57.2|56.2|57.26|56.26|57.18|56.18|43
1696778100000|2023-10-08 15:15:00|57.18|56.18|57.18|56.18|57.19|56.19|57.18|56.18|9
1696778400000|2023-10-08 15:20:00|57.19|56.19|57.18|56.18|57.2|56.2|57.18|56.18|7
1696778700000|2023-10-08 15:25:00|57.19|56.19|57.18|56.18|57.19|56.19|57.18|56.18|10
1696779000000|2023-10-08 15:30:00|57.19|56.19|57.18|56.18|57.2|56.2|57.18|56.18|23
1696779300000|2023-10-08 15:35:00|57.17|56.17|57.17|56.17|57.18|56.18|57.17|56.17|11
1696779600000|2023-10-08 15:40:00|57.18|56.18|57.17|56.17|57.18|56.18|57.16|56.16|23
1696779900000|2023-10-08 15:45:00|57.18|56.18|57.17|56.17|57.18|56.18|57.16|56.16|156
1696780200000|2023-10-08 15:50:00|57.16|56.16|57.18|56.18|57.18|56.18|57.16|56.16|51
1696780500000|2023-10-08 15:55:00|57.19|56.19|57.16|56.16|57.19|56.19|57.15|56.15|46
1696780800000|2023-10-08 16:00:00|57.17|56.17|57.24|56.24|57.25|56.25|57.15|56.15|60
1696781100000|2023-10-08 16:05:00|57.22|56.22|57.24|56.24|57.26|56.26|57.2|56.2|31
1696781400000|2023-10-08 16:10:00|57.25|56.25|57.17|56.17|57.26|56.26|57.16|56.16|82
1696781700000|2023-10-08 16:15:00|57.16|56.16|57.16|56.16|57.17|56.17|57.16|56.16|7
1696782000000|2023-10-08 16:20:00|57.17|56.17|57.16|56.16|57.18|56.18|57.14|56.14|43
1696782300000|2023-10-08 16:25:00|57.15|56.15|57.14|56.14|57.16|56.16|57.1|56.1|20
1696782600000|2023-10-08 16:30:00|57.15|56.15|57.18|56.18|57.18|56.18|57.14|56.14|94
1696782900000|2023-10-08 16:35:00|57.17|56.17|57.15|56.15|57.18|56.18|57.15|56.15|29
1696783200000|2023-10-08 16:40:00|57.16|56.16|57.24|56.24|57.24|56.24|57.15|56.15|50
1696783500000|2023-10-08 16:45:00|57.23|56.23|57.2|56.2|57.23|56.23|57.2|56.2|55
1696783800000|2023-10-08 16:50:00|57.21|56.21|57.2|56.2|57.21|56.21|57.2|56.2|16
1696784100000|2023-10-08 16:55:00|57.21|56.21|57.26|56.26|57.26|56.26|57.2|56.2|18
1696784400000|2023-10-08 17:00:00|57.27|56.27|57.35|56.35|57.36|56.36|57.27|56.27|18
1696784700000|2023-10-08 17:05:00|57.36|56.36|57.36|56.36|57.37|56.37|57.36|56.36|9
1696785000000|2023-10-08 17:10:00|57.37|56.37|57.36|56.36|57.38|56.38|57.36|56.36|78
1696785300000|2023-10-08 17:15:00|57.37|56.37|57.36|56.36|57.38|56.38|57.36|56.36|130
1696785600000|2023-10-08 17:20:00|57.37|56.37|57.36|56.36|57.38|56.38|57.35|56.35|126
1696785900000|2023-10-08 17:25:00|57.35|56.35|57.36|56.36|57.37|56.37|57.35|56.35|157
1696786200000|2023-10-08 17:30:00|57.37|56.37|57.35|56.35|57.37|56.37|57.35|56.35|211
1696786500000|2023-10-08 17:35:00|57.36|56.36|57.37|56.37|57.37|56.37|57.35|56.35|8
1696786800000|2023-10-08 17:40:00|57.38|56.38|57.4|56.4|57.41|56.41|57.38|56.38|11
1696787100000|2023-10-08 17:45:00|57.41|56.41|57.38|56.38|57.41|56.41|57.38|56.38|6
1696787400000|2023-10-08 17:50:00|57.39|56.39|57.38|56.38|57.39|56.39|57.38|56.38|46
1696787700000|2023-10-08 17:55:00|57.39|56.39|57.28|56.28|57.39|56.39|57.28|56.28|14
1696788000000|2023-10-08 18:00:00|57.27|56.27|57.28|56.28|57.28|56.28|57.24|56.24|30
1696788300000|2023-10-08 18:05:00|57.29|56.29|57.29|56.29|57.29|56.29|57.28|56.28|7
1696788600000|2023-10-08 18:10:00|57.28|56.28|57.28|56.28|57.29|56.29|57.28|56.28|33
1696788900000|2023-10-08 18:15:00|57.29|56.29|57.18|56.18|57.29|56.29|57.17|56.17|23
1696789200000|2023-10-08 18:20:00|57.19|56.19|57.18|56.18|57.2|56.2|57.18|56.18|27
1696789500000|2023-10-08 18:25:00|57.19|56.19|57.18|56.18|57.19|56.19|57.18|56.18|8
1696789800000|2023-10-08 18:30:00|57.19|56.19|57.18|56.18|57.19|56.19|57.18|56.18|2
1696790100000|2023-10-08 18:35:00|57.19|56.19|57.19|56.19|57.19|56.19|57.19|56.19|1
1696790400000|2023-10-08 18:40:00|57.2|56.2|57.19|56.19|57.24|56.24|57.18|56.18|26
1696791000000|2023-10-08 18:50:00|57.18|56.18|57.18|56.18|57.19|56.19|57.18|56.18|3
1696791300000|2023-10-08 18:55:00|57.19|56.19|57.28|56.28|57.28|56.28|57.19|56.19|8
1696791600000|2023-10-08 19:00:00|57.29|56.29|57.29|56.29|57.3|56.3|57.28|56.28|59
1696791900000|2023-10-08 19:05:00|57.3|56.3|57.28|56.28|57.31|56.31|57.28|56.28|35
1696792200000|2023-10-08 19:10:00|57.29|56.29|57.28|56.28|57.3|56.3|57.28|56.28|42
1696792500000|2023-10-08 19:15:00|57.29|56.29|57.26|56.26|57.29|56.29|57.24|56.24|49
1696792800000|2023-10-08 19:20:00|57.27|56.27|57.25|56.25|57.27|56.27|57.24|56.24|22
1696793100000|2023-10-08 19:25:00|57.26|56.26|57.27|56.27|57.27|56.27|57.25|56.25|18
1696793400000|2023-10-08 19:30:00|57.28|56.28|57.28|56.28|57.28|56.28|57.27|56.27|5
1696793700000|2023-10-08 19:35:00|57.27|56.27|57.26|56.26|57.27|56.27|57.26|56.26|2
1696794300000|2023-10-08 19:45:00|57.27|56.27|57.27|56.27|57.27|56.27|57.26|56.26|3
1696794600000|2023-10-08 19:50:00|57.26|56.26|57.26|56.26|57.27|56.27|57.26|56.26|3
1696794900000|2023-10-08 19:55:00|57.25|56.25|57.24|56.24|57.26|56.26|57.23|56.23|68
1696795200000|2023-10-08 20:00:00|57.23|56.23|57.25|56.25|57.25|56.25|57.23|56.23|7
1696795500000|2023-10-08 20:05:00|57.26|56.26|57.18|56.18|57.26|56.26|57.18|56.18|29
1696795800000|2023-10-08 20:10:00|57.16|56.16|57.16|56.16|57.17|56.17|57.15|56.15|87
1696796100000|2023-10-08 20:15:00|57.15|56.15|57.15|56.15|57.16|56.16|57.15|56.15|153
1696796400000|2023-10-08 20:20:00|57.16|56.16|57.15|56.15|57.16|56.16|57.15|56.15|174
1696796700000|2023-10-08 20:25:00|57.16|56.16|57.19|56.19|57.19|56.19|57.15|56.15|151
1696797000000|2023-10-08 20:30:00|57.18|56.18|57.25|56.25|57.25|56.25|57.18|56.18|8
1696797300000|2023-10-08 20:35:00|57.26|56.26|57.27|56.27|57.28|56.28|57.25|56.25|23
1696797600000|2023-10-08 20:40:00|57.28|56.28|57.28|56.28|57.28|56.28|57.27|56.27|3
1696797900000|2023-10-08 20:45:00|57.27|56.27|57.36|56.36|57.36|56.36|57.27|56.27|10
1696798200000|2023-10-08 20:50:00|57.35|56.35|57.37|56.37|57.37|56.37|57.35|56.35|7
1696798500000|2023-10-08 20:55:00|57.36|56.36|57.37|56.37|57.37|56.37|57.35|56.35|20
1696798800000|2023-10-08 21:00:00|57.38|56.38|57.47|56.47|57.48|56.48|57.38|56.38|15
1696799400000|2023-10-08 21:10:00|57.48|56.48|57.47|56.47|57.48|56.48|57.47|56.47|2
1696799700000|2023-10-08 21:15:00|57.46|56.46|57.38|56.38|57.46|56.46|57.38|56.38|7
1696800000000|2023-10-08 21:20:00|57.4|56.4|57.39|56.39|57.4|56.4|57.39|56.39|14
1696800300000|2023-10-08 21:25:00|57.38|56.38|57.39|56.39|57.39|56.39|57.38|56.38|4
1696800600000|2023-10-08 21:30:00|57.38|56.38|57.36|56.36|57.39|56.39|57.35|56.35|40
1696800900000|2023-10-08 21:35:00|57.35|56.35|57.38|56.38|57.39|56.39|57.35|56.35|7
1696801200000|2023-10-08 21:40:00|57.39|56.39|57.36|56.36|57.39|56.39|57.36|56.36|6
1696801800000|2023-10-08 21:50:00|57.35|56.35|57.31|56.31|57.35|56.35|57.3|56.3|12
1696802100000|2023-10-08 21:55:00|57.3|56.3|57.29|56.29|57.31|56.31|57.28|56.28|10
1696802400000|2023-10-08 22:00:00|57.28|56.28|57.3|56.3|57.3|56.3|57.28|56.28|7
1696802700000|2023-10-08 22:05:00|57.29|56.29|57.19|56.19|57.29|56.29|57.19|56.19|16
1696803000000|2023-10-08 22:10:00|57.2|56.2|57.19|56.19|57.2|56.2|57.14|56.14|45
1696803300000|2023-10-08 22:15:00|57.18|56.18|57.24|56.24|57.25|56.25|57.18|56.18|16
1696803600000|2023-10-08 22:20:00|57.23|56.23|57.2|56.2|57.24|56.24|57.2|56.2|20
1696803900000|2023-10-08 22:25:00|57.19|56.19|57.15|56.15|57.2|56.2|57.15|56.15|7
1696804200000|2023-10-08 22:30:00|57.14|56.14|57.17|56.17|57.17|56.17|57.1|56.1|12
1696804500000|2023-10-08 22:35:00|57.2|56.2|57.19|56.19|57.21|56.21|57.19|56.19|6
1696804800000|2023-10-08 22:40:00|57.2|56.2|57.2|56.2|57.2|56.2|57.19|56.19|3
1696805100000|2023-10-08 22:45:00|57.19|56.19|57.2|56.2|57.2|56.2|57.19|56.19|4
1696805400000|2023-10-08 22:50:00|57.19|56.19|57.14|56.14|57.19|56.19|57.13|56.13|5
1696805700000|2023-10-08 22:55:00|57.17|56.17|57.17|56.17|57.18|56.18|57.17|56.17|15
1696806000000|2023-10-08 23:00:00|57.15|56.15|57.2|56.2|57.21|56.21|57.14|56.14|18
1696806300000|2023-10-08 23:05:00|57.19|56.19|57.26|56.26|57.26|56.26|57.19|56.19|35
1696806600000|2023-10-08 23:10:00|57.25|56.25|57.2|56.2|57.25|56.25|57.2|56.2|16
1696806900000|2023-10-08 23:15:00|57.19|56.19|57.14|56.14|57.21|56.21|57.14|56.14|12
1696807200000|2023-10-08 23:20:00|57.17|56.17|57.17|56.17|57.17|56.17|57.17|56.17|1
1696807500000|2023-10-08 23:25:00|57.16|56.16|57.2|56.2|57.2|56.2|57.16|56.16|8
1696807800000|2023-10-08 23:30:00|57.21|56.21|57.25|56.25|57.26|56.26|57.2|56.2|9
1696808100000|2023-10-08 23:35:00|57.24|56.24|57.18|56.18|57.24|56.24|57.18|56.18|14
1696808400000|2023-10-08 23:40:00|57.19|56.19|57.24|56.24|57.24|56.24|57.19|56.19|25
1696808700000|2023-10-08 23:45:00|57.23|56.23|57.25|56.25|57.26|56.26|57.2|56.2|9
1696809000000|2023-10-08 23:50:00|57.24|56.24|57.24|56.24|57.25|56.25|57.23|56.23|19
1696809300000|2023-10-08 23:55:00|57.25|56.25|57.21|56.21|57.25|56.25|57.21|56.21|17
1696809600000|2023-10-09 00:00:00|57.2|56.2|57.17|56.17|57.2|56.2|57.16|56.16|8
1696809900000|2023-10-09 00:05:00|57.15|56.15|57.12|56.12|57.15|56.15|57.11|56.11|10
1696810200000|2023-10-09 00:10:00|57.13|56.13|57.15|56.15|57.18|56.18|57.13|56.13|13
1696810500000|2023-10-09 00:15:00|57.14|56.14|57.11|56.11|57.15|56.15|57.1|56.1|14
1696810800000|2023-10-09 00:20:00|57.1|56.1|56.94|55.94|57.1|56.1|56.93|55.93|50
1696811100000|2023-10-09 00:25:00|56.93|55.93|56.89|55.89|56.93|55.93|56.88|55.88|12
1696811400000|2023-10-09 00:30:00|56.88|55.88|57.01|56.01|57.05|56.05|56.85|55.85|40
1696811700000|2023-10-09 00:35:00|57.02|56.02|57.01|56.01|57.05|56.05|57|56|35
1696812000000|2023-10-09 00:40:00|56.98|55.98|56.9|55.9|56.98|55.98|56.9|55.9|6
1696812300000|2023-10-09 00:45:00|56.89|55.89|56.96|55.96|56.98|55.98|56.89|55.89|28
1696812600000|2023-10-09 00:50:00|56.95|55.95|56.96|55.96|56.96|55.96|56.87|55.87|25
1696812900000|2023-10-09 00:55:00|56.94|55.94|56.89|55.89|56.94|55.94|56.88|55.88|19
1696813200000|2023-10-09 01:00:00|56.88|55.88|56.74|55.74|56.89|55.89|56.74|55.74|26
1696813500000|2023-10-09 01:05:00|56.78|55.78|56.74|55.74|56.79|55.79|56.74|55.74|54
1696813800000|2023-10-09 01:10:00|56.75|55.75|56.8|55.8|56.81|55.81|56.74|55.74|49
1696814100000|2023-10-09 01:15:00|56.79|55.79|56.84|55.84|56.85|55.85|56.76|55.76|43
1696814400000|2023-10-09 01:20:00|56.85|55.85|56.88|55.88|56.88|55.88|56.84|55.84|52
1696814700000|2023-10-09 01:25:00|56.87|55.87|56.82|55.82|56.87|55.87|56.81|55.81|10
1696815000000|2023-10-09 01:30:00|56.81|55.81|56.88|55.88|56.88|55.88|56.8|55.8|46
1696815300000|2023-10-09 01:35:00|56.87|55.87|56.85|55.85|56.87|55.87|56.84|55.84|11
1696815600000|2023-10-09 01:40:00|56.86|55.86|56.95|55.95|56.95|55.95|56.86|55.86|10
1696815900000|2023-10-09 01:45:00|56.96|55.96|57.1|56.1|57.15|56.15|56.96|55.96|49
1696816200000|2023-10-09 01:50:00|57.12|56.12|57.16|56.16|57.17|56.17|57.09|56.09|25
1696816500000|2023-10-09 01:55:00|57.17|56.17|57.15|56.15|57.17|56.17|57.13|56.13|15
1696816800000|2023-10-09 02:00:00|57.16|56.16|57.14|56.14|57.2|56.2|57.13|56.13|18
1696817100000|2023-10-09 02:05:00|57.13|56.13|57.14|56.14|57.15|56.15|57.13|56.13|16
1696817400000|2023-10-09 02:10:00|57.13|56.13|57.2|56.2|57.2|56.2|57.13|56.13|10
1696817700000|2023-10-09 02:15:00|57.19|56.19|57.16|56.16|57.19|56.19|57.15|56.15|11
1696818000000|2023-10-09 02:20:00|57.15|56.15|57.16|56.16|57.17|56.17|57.15|56.15|8
1696818300000|2023-10-09 02:25:00|57.15|56.15|57.15|56.15|57.16|56.16|57.15|56.15|5
1696818600000|2023-10-09 02:30:00|57.16|56.16|57.17|56.17|57.18|56.18|57.16|56.16|18
1696818900000|2023-10-09 02:35:00|57.16|56.16|57.15|56.15|57.16|56.16|57.13|56.13|12
1696819200000|2023-10-09 02:40:00|57.16|56.16|57.15|56.15|57.16|56.16|57.15|56.15|2
1696819500000|2023-10-09 02:45:00|57.16|56.16|57.16|56.16|57.16|56.16|57.16|56.16|1
1696820100000|2023-10-09 02:55:00|57.15|56.15|57.15|56.15|57.16|56.16|57.15|56.15|13
1696820400000|2023-10-09 03:00:00|57.16|56.16|57.17|56.17|57.17|56.17|57.15|56.15|6
1696821000000|2023-10-09 03:10:00|57.16|56.16|57.17|56.17|57.17|56.17|57.14|56.14|10
1696821300000|2023-10-09 03:15:00|57.16|56.16|57.15|56.15|57.17|56.17|57.15|56.15|4
1696821600000|2023-10-09 03:20:00|57.14|56.14|57.15|56.15|57.15|56.15|57.13|56.13|4
1696821900000|2023-10-09 03:25:00|57.14|56.14|57.14|56.14|57.14|56.14|57.14|56.14|1
1696822500000|2023-10-09 03:35:00|57.15|56.15|57.22|56.22|57.22|56.22|57.15|56.15|6
1696822800000|2023-10-09 03:40:00|57.21|56.21|57.24|56.24|57.25|56.25|57.19|56.19|32
1696823100000|2023-10-09 03:45:00|57.25|56.25|57.23|56.23|57.25|56.25|57.23|56.23|7
1696823400000|2023-10-09 03:50:00|57.24|56.24|57.2|56.2|57.24|56.24|57.2|56.2|4
1696823700000|2023-10-09 03:55:00|57.18|56.18|57.19|56.19|57.19|56.19|57.18|56.18|2
1696824000000|2023-10-09 04:00:00|57.18|56.18|57.18|56.18|57.18|56.18|57.18|56.18|1
1696824300000|2023-10-09 04:05:00|57.15|56.15|57.12|56.12|57.15|56.15|57.09|56.09|11
1696824900000|2023-10-09 04:15:00|57.1|56.1|57.09|56.09|57.1|56.1|57.09|56.09|2
1696825500000|2023-10-09 04:25:00|57.1|56.1|57.13|56.13|57.13|56.13|57.1|56.1|5
1696825800000|2023-10-09 04:30:00|57.14|56.14|57.13|56.13|57.14|56.14|57.13|56.13|4
1696826100000|2023-10-09 04:35:00|57.14|56.14|57.11|56.11|57.14|56.14|57.11|56.11|6
1696826400000|2023-10-09 04:40:00|57.1|56.1|57.04|56.04|57.1|56.1|57.04|56.04|16
1696826700000|2023-10-09 04:45:00|57.05|56.05|57.07|56.07|57.08|56.08|57.04|56.04|8
1696827600000|2023-10-09 05:00:00|57.06|56.06|57.08|56.08|57.08|56.08|57.03|56.03|27
1696827900000|2023-10-09 05:05:00|57.07|56.07|57.08|56.08|57.08|56.08|57.07|56.07|158
1696828200000|2023-10-09 05:10:00|57.07|56.07|57.1|56.1|57.1|56.1|57.07|56.07|23
1696828500000|2023-10-09 05:15:00|57.09|56.09|57.03|56.03|57.1|56.1|57.03|56.03|14
1696828800000|2023-10-09 05:20:00|57.04|56.04|57|56|57.05|56.05|57|56|8
1696829100000|2023-10-09 05:25:00|56.97|55.97|56.93|55.93|56.98|55.98|56.93|55.93|18
1696829400000|2023-10-09 05:30:00|56.94|55.94|56.91|55.91|56.94|55.94|56.91|55.91|59
1696829700000|2023-10-09 05:35:00|56.86|55.86|56.84|55.84|56.86|55.86|56.83|55.83|29
1696830000000|2023-10-09 05:40:00|56.83|55.83|56.85|55.85|56.86|55.86|56.82|55.82|17
1696830300000|2023-10-09 05:45:00|56.86|55.86|56.8|55.8|56.86|55.86|56.8|55.8|10
1696830600000|2023-10-09 05:50:00|56.79|55.79|56.84|55.84|56.84|55.84|56.79|55.79|45
1696830900000|2023-10-09 05:55:00|56.83|55.83|56.74|55.74|56.84|55.84|56.73|55.73|35
1696831200000|2023-10-09 06:00:00|56.73|55.73|56.72|55.72|56.74|55.74|56.69|55.69|30
1696831500000|2023-10-09 06:05:00|56.73|55.73|56.74|55.74|56.75|55.75|56.73|55.73|6
1696831800000|2023-10-09 06:10:00|56.75|55.75|56.78|55.78|56.79|55.79|56.74|55.74|18
1696832100000|2023-10-09 06:15:00|56.79|55.79|56.74|55.74|56.79|55.79|56.74|55.74|7
1696832400000|2023-10-09 06:20:00|56.75|55.75|56.79|55.79|56.8|55.8|56.75|55.75|42
1696833000000|2023-10-09 06:30:00|56.75|55.75|56.74|55.74|56.77|55.77|56.73|55.73|19
1696833300000|2023-10-09 06:35:00|56.75|55.75|56.76|55.76|56.79|55.79|56.73|55.73|26
1696833600000|2023-10-09 06:40:00|56.75|55.75|56.8|55.8|56.8|55.8|56.75|55.75|14
1696833900000|2023-10-09 06:45:00|56.81|55.81|56.8|55.8|56.81|55.81|56.8|55.8|2
1696834200000|2023-10-09 06:50:00|56.81|55.81|56.84|55.84|56.84|55.84|56.81|55.81|8
1696834500000|2023-10-09 06:55:00|56.83|55.83|56.83|55.83|56.84|55.84|56.83|55.83|3
1696834800000|2023-10-09 07:00:00|56.82|55.82|56.8|55.8|56.83|55.83|56.8|55.8|9
1696835100000|2023-10-09 07:05:00|56.79|55.79|56.78|55.78|56.79|55.79|56.78|55.78|2
1696835400000|2023-10-09 07:10:00|56.77|55.77|56.73|55.73|56.78|55.78|56.72|55.72|82
1696835700000|2023-10-09 07:15:00|56.74|55.74|56.77|55.77|56.78|55.78|56.74|55.74|8
1696836000000|2023-10-09 07:20:00|56.76|55.76|56.45|55.45|56.76|55.76|56.44|55.44|101
1696836300000|2023-10-09 07:25:00|56.44|55.44|56.55|55.55|56.59|55.59|56.44|55.44|30
1696836600000|2023-10-09 07:30:00|56.54|55.54|56.49|55.49|56.58|55.58|56.48|55.48|20
1696836900000|2023-10-09 07:35:00|56.47|55.47|56.56|55.56|56.56|55.56|56.4|55.4|36
1696837200000|2023-10-09 07:40:00|56.55|55.55|56.54|55.54|56.55|55.55|56.53|55.53|18
1696837500000|2023-10-09 07:45:00|56.53|55.53|56.55|55.55|56.56|55.56|56.47|55.47|41
1696838100000|2023-10-09 07:55:00|56.54|55.54|56.54|55.54|56.55|55.55|56.53|55.53|5
1696838400000|2023-10-09 08:00:00|56.53|55.53|56.55|55.55|56.55|55.55|56.51|55.51|9
1696838700000|2023-10-09 08:05:00|56.54|55.54|56.55|55.55|56.55|55.55|56.53|55.53|6
1696839000000|2023-10-09 08:10:00|56.54|55.54|56.55|55.55|56.55|55.55|56.54|55.54|2
1696839300000|2023-10-09 08:15:00|56.54|55.54|56.58|55.58|56.58|55.58|56.54|55.54|12
1696839600000|2023-10-09 08:20:00|56.57|55.57|56.5|55.5|56.58|55.58|56.49|55.49|9
1696839900000|2023-10-09 08:25:00|56.48|55.48|56.52|55.52|56.53|55.53|56.48|55.48|6
1696840200000|2023-10-09 08:30:00|56.51|55.51|56.16|55.16|56.51|55.51|56.11|55.11|45
1696840500000|2023-10-09 08:35:00|56.14|55.14|56.37|55.37|56.42|55.42|56.11|55.11|129
1696840800000|2023-10-09 08:40:00|56.38|55.38|56.37|55.37|56.38|55.38|56.28|55.28|74
1696841100000|2023-10-09 08:45:00|56.36|55.36|56.28|55.28|56.42|55.42|56.26|55.26|83
1696841400000|2023-10-09 08:50:00|56.29|55.29|56.29|55.29|56.33|55.33|56.25|55.25|56
1696841700000|2023-10-09 08:55:00|56.28|55.28|56.27|55.27|56.38|55.38|56.26|55.26|69
1696842000000|2023-10-09 09:00:00|56.26|55.26|56.29|55.29|56.29|55.29|56.22|55.22|97
1696842300000|2023-10-09 09:05:00|56.28|55.28|56.33|55.33|56.38|55.38|56.28|55.28|31
1696842600000|2023-10-09 09:10:00|56.34|55.34|56.37|55.37|56.38|55.38|56.33|55.33|53
1696842900000|2023-10-09 09:15:00|56.38|55.38|56.39|55.39|56.42|55.42|56.38|55.38|27
1696843200000|2023-10-09 09:20:00|56.38|55.38|56.33|55.33|56.38|55.38|56.33|55.33|28
1696843500000|2023-10-09 09:25:00|56.34|55.34|56.37|55.37|56.38|55.38|56.33|55.33|15
1696843800000|2023-10-09 09:30:00|56.36|55.36|56.36|55.36|56.38|55.38|56.33|55.33|82
1696844100000|2023-10-09 09:35:00|56.35|55.35|56.21|55.21|56.36|55.36|56.2|55.2|56
1696844400000|2023-10-09 09:40:00|56.22|55.22|56.25|55.25|56.26|55.26|56.2|55.2|58
1696844700000|2023-10-09 09:45:00|56.24|55.24|55.25|54.25|56.27|55.27|55.25|54.25|128
1696845000000|2023-10-09 09:50:00|55.24|54.24|54.66|53.66|55.24|54.24|53.72|52.72|356
1696845300000|2023-10-09 09:55:00|54.64|53.64|54.71|53.71|54.8|53.8|54.58|53.58|182
1696845600000|2023-10-09 10:00:00|54.72|53.72|54.86|53.86|54.98|53.98|54.64|53.64|132
1696845900000|2023-10-09 10:05:00|54.87|53.87|54.8|53.8|54.87|53.87|54.69|53.69|103
1696846200000|2023-10-09 10:10:00|54.81|53.81|54.89|53.89|54.94|53.94|54.75|53.75|71
1696846500000|2023-10-09 10:15:00|54.87|53.87|54.85|53.85|54.96|53.96|54.78|53.78|73
1696846800000|2023-10-09 10:20:00|54.84|53.84|54.9|53.9|54.91|53.91|54.77|53.77|69
1696847100000|2023-10-09 10:25:00|54.91|53.91|54.97|53.97|55|54|54.9|53.9|89
1696847400000|2023-10-09 10:30:00|54.98|53.98|54.98|53.98|54.99|53.99|54.88|53.88|73
1696847700000|2023-10-09 10:35:00|54.97|53.97|54.9|53.9|54.98|53.98|54.89|53.89|50
1696848000000|2023-10-09 10:40:00|54.89|53.89|54.88|53.88|54.89|53.89|54.82|53.82|51
1696848300000|2023-10-09 10:45:00|54.87|53.87|54.87|53.87|54.91|53.91|54.77|53.77|79
1696848600000|2023-10-09 10:50:00|54.86|53.86|54.87|53.87|54.92|53.92|54.83|53.83|82
1696848900000|2023-10-09 10:55:00|54.88|53.88|54.81|53.81|54.89|53.89|54.78|53.78|78
1696849200000|2023-10-09 11:00:00|54.79|53.79|54.67|53.67|54.79|53.79|54.66|53.66|35
1696849500000|2023-10-09 11:05:00|54.68|53.68|54.75|53.75|54.78|53.78|54.68|53.68|57
1696849800000|2023-10-09 11:10:00|54.77|53.77|54.79|53.79|54.81|53.81|54.73|53.73|42
1696850100000|2023-10-09 11:15:00|54.78|53.78|54.7|53.7|54.78|53.78|54.68|53.68|61
1696850400000|2023-10-09 11:20:00|54.69|53.69|54.6|53.6|54.74|53.74|54.59|53.59|75
1696850700000|2023-10-09 11:25:00|54.61|53.61|54.77|53.77|54.77|53.77|54.61|53.61|62
1696851000000|2023-10-09 11:30:00|54.76|53.76|54.78|53.78|54.78|53.78|54.69|53.69|51
1696851300000|2023-10-09 11:35:00|54.75|53.75|54.79|53.79|54.79|53.79|54.64|53.64|32
1696851600000|2023-10-09 11:40:00|54.8|53.8|54.81|53.81|54.91|53.91|54.76|53.76|95
1696851900000|2023-10-09 11:45:00|54.8|53.8|54.67|53.67|54.81|53.81|54.65|53.65|63
1696852200000|2023-10-09 11:50:00|54.66|53.66|54.67|53.67|54.67|53.67|54.52|53.52|77
1696852500000|2023-10-09 11:55:00|54.66|53.66|54.68|53.68|54.72|53.72|54.66|53.66|21
1696852800000|2023-10-09 12:00:00|54.67|53.67|54.55|53.55|54.67|53.67|54.53|53.53|44
1696853100000|2023-10-09 12:05:00|54.58|53.58|54.7|53.7|54.7|53.7|54.58|53.58|41
1696853400000|2023-10-09 12:10:00|54.71|53.71|54.66|53.66|54.71|53.71|54.63|53.63|49
1696853700000|2023-10-09 12:15:00|54.65|53.65|54.79|53.79|54.8|53.8|54.63|53.63|57
1696854000000|2023-10-09 12:20:00|54.8|53.8|54.86|53.86|54.88|53.88|54.79|53.79|44
1696854300000|2023-10-09 12:25:00|54.85|53.85|54.98|53.98|54.98|53.98|54.85|53.85|20
1696854600000|2023-10-09 12:30:00|54.94|53.94|54.99|53.99|55.04|54.04|54.94|53.94|24
1696854900000|2023-10-09 12:35:00|54.98|53.98|54.89|53.89|54.99|53.99|54.89|53.89|22
1696855200000|2023-10-09 12:40:00|54.88|53.88|54.88|53.88|54.88|53.88|54.87|53.87|3
1696855500000|2023-10-09 12:45:00|54.87|53.87|54.87|53.87|54.88|53.88|54.83|53.83|23
1696855800000|2023-10-09 12:50:00|54.86|53.86|54.87|53.87|54.87|53.87|54.86|53.86|2
1696856100000|2023-10-09 12:55:00|54.88|53.88|54.83|53.83|54.88|53.88|54.83|53.83|14
1696856400000|2023-10-09 13:00:00|54.84|53.84|54.85|53.85|54.9|53.9|54.83|53.83|22
1696856700000|2023-10-09 13:05:00|54.84|53.84|54.89|53.89|54.91|53.91|54.82|53.82|43
1696857000000|2023-10-09 13:10:00|54.9|53.9|54.95|53.95|54.96|53.96|54.88|53.88|97
1696857300000|2023-10-09 13:15:00|54.96|53.96|54.88|53.88|54.96|53.96|54.87|53.87|24
1696857600000|2023-10-09 13:20:00|54.89|53.89|54.99|53.99|54.99|53.99|54.89|53.89|38
1696857900000|2023-10-09 13:25:00|54.97|53.97|54.95|53.95|54.98|53.98|54.93|53.93|18
1696858200000|2023-10-09 13:30:00|54.96|53.96|54.98|53.98|55.01|54.01|54.95|53.95|46
1696858500000|2023-10-09 13:35:00|54.97|53.97|55|54|55|54|54.93|53.93|59
1696858800000|2023-10-09 13:40:00|55.01|54.01|55.08|54.08|55.09|54.09|55|54|24
1696859100000|2023-10-09 13:45:00|55.07|54.07|55.05|54.05|55.07|54.07|54.99|53.99|58
1696859400000|2023-10-09 13:50:00|55.06|54.06|55.07|54.07|55.07|54.07|55.03|54.03|34
1696859700000|2023-10-09 13:55:00|55.06|54.06|55.03|54.03|55.09|54.09|55.03|54.03|25
1696860000000|2023-10-09 14:00:00|55.04|54.04|54.95|53.95|55.08|54.08|54.93|53.93|62
1696860300000|2023-10-09 14:05:00|54.94|53.94|54.93|53.93|54.95|53.95|54.92|53.92|66
1696860600000|2023-10-09 14:10:00|54.94|53.94|54.98|53.98|55|54|54.94|53.94|33
1696860900000|2023-10-09 14:15:00|54.97|53.97|55.01|54.01|55.01|54.01|54.96|53.96|13
1696861200000|2023-10-09 14:20:00|55|54|55.09|54.09|55.09|54.09|54.99|53.99|31
1696861500000|2023-10-09 14:25:00|55.08|54.08|55|54|55.09|54.09|55|54|31
1696861800000|2023-10-09 14:30:00|54.99|53.99|54.96|53.96|55.01|54.01|54.94|53.94|33
1696862100000|2023-10-09 14:35:00|54.95|53.95|54.96|53.96|54.98|53.98|54.95|53.95|16
1696862400000|2023-10-09 14:40:00|54.97|53.97|54.94|53.94|54.97|53.97|54.92|53.92|18
1696862700000|2023-10-09 14:45:00|54.93|53.93|54.89|53.89|54.94|53.94|54.89|53.89|33
1696863000000|2023-10-09 14:50:00|54.9|53.9|54.91|53.91|54.91|53.91|54.89|53.89|8
1696863300000|2023-10-09 14:55:00|54.9|53.9|54.89|53.89|54.91|53.91|54.89|53.89|12
1696863600000|2023-10-09 15:00:00|54.88|53.88|54.83|53.83|54.88|53.88|54.83|53.83|33
1696863900000|2023-10-09 15:05:00|54.82|53.82|54.83|53.83|54.83|53.83|54.82|53.82|6
1696864200000|2023-10-09 15:10:00|54.82|53.82|54.95|53.95|54.95|53.95|54.8|53.8|20
1696864500000|2023-10-09 15:15:00|54.94|53.94|54.96|53.96|54.96|53.96|54.89|53.89|17
1696864800000|2023-10-09 15:20:00|54.95|53.95|54.9|53.9|54.95|53.95|54.89|53.89|7
1696865100000|2023-10-09 15:25:00|54.91|53.91|54.99|53.99|55|54|54.91|53.91|6
1696865400000|2023-10-09 15:30:00|54.98|53.98|54.89|53.89|54.98|53.98|54.89|53.89|7
1696865700000|2023-10-09 15:35:00|54.9|53.9|54.89|53.89|54.9|53.9|54.89|53.89|4
1696866000000|2023-10-09 15:40:00|54.88|53.88|54.88|53.88|54.89|53.89|54.87|53.87|7
1696866300000|2023-10-09 15:45:00|54.87|53.87|54.8|53.8|54.87|53.87|54.78|53.78|23
1696866600000|2023-10-09 15:50:00|54.79|53.79|54.79|53.79|54.8|53.8|54.79|53.79|9
1696866900000|2023-10-09 15:55:00|54.8|53.8|54.73|53.73|54.8|53.8|54.71|53.71|12
1696867200000|2023-10-09 16:00:00|54.74|53.74|54.44|53.44|54.78|53.78|54.3|53.3|167
1696867500000|2023-10-09 16:05:00|54.43|53.43|54.64|53.64|54.65|53.65|54.39|53.39|78
1696867800000|2023-10-09 16:10:00|54.63|53.63|54.47|53.47|54.65|53.65|54.4|53.4|58
1696868100000|2023-10-09 16:15:00|54.48|53.48|54.6|53.6|54.61|53.61|54.43|53.43|68
1696868400000|2023-10-09 16:20:00|54.59|53.59|54.63|53.63|54.68|53.68|54.55|53.55|37
1696868700000|2023-10-09 16:25:00|54.64|53.64|54.12|53.12|54.64|53.64|53.84|52.84|130
1696869000000|2023-10-09 16:30:00|54.13|53.13|54.41|53.41|54.43|53.43|54.13|53.13|131
1696869300000|2023-10-09 16:35:00|54.4|53.4|54.19|53.19|54.43|53.43|54.19|53.19|51
1696869600000|2023-10-09 16:40:00|54.2|53.2|53.9|52.9|54.25|53.25|53.42|52.42|248
1696869900000|2023-10-09 16:45:00|53.91|52.91|54.02|53.02|54.08|53.08|53.82|52.82|192
1696870200000|2023-10-09 16:50:00|54.04|53.04|54.15|53.15|54.17|53.17|53.97|52.97|80
1696870500000|2023-10-09 16:55:00|54.14|53.14|54.19|53.19|54.19|53.19|54.09|53.09|86
1696870800000|2023-10-09 17:00:00|54.17|53.17|54.06|53.06|54.17|53.17|54.03|53.03|81
1696871100000|2023-10-09 17:05:00|54.08|53.08|54.13|53.13|54.17|53.17|54.03|53.03|76
1696871400000|2023-10-09 17:10:00|54.14|53.14|54.14|53.14|54.19|53.19|54.13|53.13|66
1696871700000|2023-10-09 17:15:00|54.15|53.15|54.24|53.24|54.29|53.29|54.15|53.15|41
1696872000000|2023-10-09 17:20:00|54.23|53.23|54.27|53.27|54.28|53.28|54.19|53.19|47
1696872300000|2023-10-09 17:25:00|54.28|53.28|54.27|53.27|54.28|53.28|54.23|53.23|13
1696872600000|2023-10-09 17:30:00|54.28|53.28|54.34|53.34|54.36|53.36|54.27|53.27|34
1696872900000|2023-10-09 17:35:00|54.33|53.33|54.44|53.44|54.44|53.44|54.29|53.29|33
1696873200000|2023-10-09 17:40:00|54.45|53.45|54.49|53.49|54.58|53.58|54.41|53.41|60
1696873500000|2023-10-09 17:45:00|54.48|53.48|54.54|53.54|54.54|53.54|54.48|53.48|40
1696873800000|2023-10-09 17:50:00|54.53|53.53|54.58|53.58|54.58|53.58|54.5|53.5|22
1696874100000|2023-10-09 17:55:00|54.57|53.57|54.68|53.68|54.68|53.68|54.57|53.57|18
1696874400000|2023-10-09 18:00:00|54.69|53.69|54.72|53.72|54.8|53.8|54.68|53.68|51
1696874700000|2023-10-09 18:05:00|54.71|53.71|54.6|53.6|54.71|53.71|54.6|53.6|26
1696875000000|2023-10-09 18:10:00|54.61|53.61|54.7|53.7|54.7|53.7|54.61|53.61|16
1696875300000|2023-10-09 18:15:00|54.74|53.74|54.7|53.7|54.78|53.78|54.69|53.69|22
1696875600000|2023-10-09 18:20:00|54.69|53.69|54.69|53.69|54.7|53.7|54.69|53.69|5
1696875900000|2023-10-09 18:25:00|54.7|53.7|54.7|53.7|54.7|53.7|54.68|53.68|7
1696876200000|2023-10-09 18:30:00|54.72|53.72|54.73|53.73|54.84|53.84|54.72|53.72|35
1696876500000|2023-10-09 18:35:00|54.72|53.72|54.64|53.64|54.72|53.72|54.62|53.62|29
1696876800000|2023-10-09 18:40:00|54.65|53.65|54.73|53.73|54.73|53.73|54.65|53.65|24
1696877100000|2023-10-09 18:45:00|54.72|53.72|54.64|53.64|54.73|53.73|54.64|53.64|28
1696877400000|2023-10-09 18:50:00|54.65|53.65|54.63|53.63|54.66|53.66|54.63|53.63|29
1696877700000|2023-10-09 18:55:00|54.64|53.64|54.62|53.62|54.65|53.65|54.62|53.62|17
1696878000000|2023-10-09 19:00:00|54.63|53.63|54.61|53.61|54.63|53.63|54.54|53.54|22
1696878300000|2023-10-09 19:05:00|54.62|53.62|54.63|53.63|54.66|53.66|54.62|53.62|22
1696878600000|2023-10-09 19:10:00|54.61|53.61|54.63|53.63|54.63|53.63|54.55|53.55|9
1696878900000|2023-10-09 19:15:00|54.66|53.66|54.66|53.66|54.66|53.66|54.66|53.66|1
1696879200000|2023-10-09 19:20:00|54.67|53.67|54.76|53.76|54.77|53.77|54.67|53.67|18
1696879500000|2023-10-09 19:25:00|54.75|53.75|54.75|53.75|54.75|53.75|54.75|53.75|1
1696879800000|2023-10-09 19:30:00|54.74|53.74|54.69|53.69|54.74|53.74|54.69|53.69|7
1696880100000|2023-10-09 19:35:00|54.68|53.68|54.73|53.73|54.73|53.73|54.68|53.68|7
1696880400000|2023-10-09 19:40:00|54.72|53.72|54.67|53.67|54.72|53.72|54.67|53.67|5
1696880700000|2023-10-09 19:45:00|54.66|53.66|54.68|53.68|54.68|53.68|54.62|53.62|13
1696881000000|2023-10-09 19:50:00|54.66|53.66|54.63|53.63|54.66|53.66|54.62|53.62|10
1696881300000|2023-10-09 19:55:00|54.64|53.64|54.69|53.69|54.7|53.7|54.64|53.64|5
1696881600000|2023-10-09 20:00:00|54.7|53.7|54.71|53.71|54.72|53.72|54.67|53.67|14
1696881900000|2023-10-09 20:05:00|54.72|53.72|54.78|53.78|54.8|53.8|54.72|53.72|11
1696882200000|2023-10-09 20:10:00|54.77|53.77|54.7|53.7|54.78|53.78|54.69|53.69|9
1696882500000|2023-10-09 20:15:00|54.69|53.69|54.69|53.69|54.69|53.69|54.64|53.64|12
1696882800000|2023-10-09 20:20:00|54.68|53.68|54.67|53.67|54.68|53.68|54.64|53.64|8
1696883100000|2023-10-09 20:25:00|54.68|53.68|54.57|53.57|54.68|53.68|54.56|53.56|22
1696883400000|2023-10-09 20:30:00|54.56|53.56|54.57|53.57|54.58|53.58|54.53|53.53|14
1696883700000|2023-10-09 20:35:00|54.58|53.58|54.58|53.58|54.58|53.58|54.54|53.54|7
1696884000000|2023-10-09 20:40:00|54.57|53.57|54.58|53.58|54.58|53.58|54.57|53.57|4
1696884300000|2023-10-09 20:45:00|54.59|53.59|54.55|53.55|54.59|53.59|54.54|53.54|3
1696884600000|2023-10-09 20:50:00|54.54|53.54|54.47|53.47|54.54|53.54|54.43|53.43|20
1696884900000|2023-10-09 20:55:00|54.48|53.48|54.47|53.47|54.49|53.49|54.46|53.46|8
1696885200000|2023-10-09 21:00:00|54.48|53.48|54.54|53.54|54.55|53.55|54.47|53.47|27
1696885500000|2023-10-09 21:05:00|54.53|53.53|54.45|53.45|54.53|53.53|54.45|53.45|11
1696885800000|2023-10-09 21:10:00|54.44|53.44|54.43|53.43|54.46|53.46|54.37|53.37|37
1696886100000|2023-10-09 21:15:00|54.42|53.42|54.44|53.44|54.44|53.44|54.37|53.37|29
1696886400000|2023-10-09 21:20:00|54.45|53.45|54.58|53.58|54.58|53.58|54.44|53.44|30
1696886700000|2023-10-09 21:25:00|54.57|53.57|54.57|53.57|54.58|53.58|54.57|53.57|89
1696887000000|2023-10-09 21:30:00|54.58|53.58|54.58|53.58|54.59|53.59|54.57|53.57|15
1696887300000|2023-10-09 21:35:00|54.57|53.57|54.54|53.54|54.58|53.58|54.53|53.53|50
1696887600000|2023-10-09 21:40:00|54.55|53.55|54.65|53.65|54.68|53.68|54.54|53.54|29
1696887900000|2023-10-09 21:45:00|54.64|53.64|54.63|53.63|54.64|53.64|54.63|53.63|2
1696888200000|2023-10-09 21:50:00|54.62|53.62|54.57|53.57|54.62|53.62|54.56|53.56|14
1696888500000|2023-10-09 21:55:00|54.58|53.58|54.59|53.59|54.59|53.59|54.57|53.57|4
1696888800000|2023-10-09 22:00:00|54.6|53.6|54.58|53.58|54.61|53.61|54.57|53.57|9
1696889100000|2023-10-09 22:05:00|54.6|53.6|54.6|53.6|54.6|53.6|54.6|53.6|1
1696889400000|2023-10-09 22:10:00|54.59|53.59|54.59|53.59|54.62|53.62|54.59|53.59|7
1696889700000|2023-10-09 22:15:00|54.54|53.54|54.51|53.51|54.54|53.54|54.49|53.49|13
1696890000000|2023-10-09 22:20:00|54.52|53.52|54.62|53.62|54.62|53.62|54.52|53.52|19
1696890300000|2023-10-09 22:25:00|54.61|53.61|54.6|53.6|54.61|53.61|54.59|53.59|6
1696890600000|2023-10-09 22:30:00|54.61|53.61|54.6|53.6|54.62|53.62|54.59|53.59|10
1696890900000|2023-10-09 22:35:00|54.59|53.59|54.5|53.5|54.59|53.59|54.5|53.5|5
1696891500000|2023-10-09 22:45:00|54.49|53.49|54.5|53.5|54.5|53.5|54.48|53.48|6
1696891800000|2023-10-09 22:50:00|54.51|53.51|54.53|53.53|54.55|53.55|54.51|53.51|7
1696892100000|2023-10-09 22:55:00|54.54|53.54|54.51|53.51|54.55|53.55|54.51|53.51|52
1696892400000|2023-10-09 23:00:00|54.52|53.52|54.58|53.58|54.58|53.58|54.51|53.51|69
1696892700000|2023-10-09 23:05:00|54.57|53.57|54.65|53.65|54.66|53.66|54.57|53.57|15
1696893000000|2023-10-09 23:10:00|54.66|53.66|54.71|53.71|54.71|53.71|54.66|53.66|4
1696893600000|2023-10-09 23:20:00|54.67|53.67|54.66|53.66|54.71|53.71|54.64|53.64|26
1696893900000|2023-10-09 23:25:00|54.65|53.65|54.55|53.55|54.66|53.66|54.53|53.53|54
1696894200000|2023-10-09 23:30:00|54.56|53.56|54.69|53.69|54.69|53.69|54.56|53.56|35
1696894500000|2023-10-09 23:35:00|54.68|53.68|54.65|53.65|54.68|53.68|54.63|53.63|48
1696894800000|2023-10-09 23:40:00|54.66|53.66|54.6|53.6|54.66|53.66|54.6|53.6|25
1696895100000|2023-10-09 23:45:00|54.61|53.61|54.71|53.71|54.73|53.73|54.61|53.61|19
1696895400000|2023-10-09 23:50:00|54.67|53.67|54.64|53.64|54.67|53.67|54.63|53.63|10
1696896000000|2023-10-10 00:00:00|54.62|53.62|54.84|53.84|54.95|53.95|54.62|53.62|46
1696896300000|2023-10-10 00:05:00|54.82|53.82|54.95|53.95|54.96|53.96|54.75|53.75|65
1696896600000|2023-10-10 00:10:00|54.94|53.94|54.86|53.86|54.97|53.97|54.83|53.83|111
1696896900000|2023-10-10 00:15:00|54.87|53.87|54.95|53.95|54.96|53.96|54.8|53.8|66
1696897200000|2023-10-10 00:20:00|54.94|53.94|54.97|53.97|55.04|54.04|54.91|53.91|58
1696897500000|2023-10-10 00:25:00|54.96|53.96|54.83|53.83|54.98|53.98|54.83|53.83|60
1696897800000|2023-10-10 00:30:00|54.84|53.84|54.87|53.87|54.92|53.92|54.79|53.79|44
1696898100000|2023-10-10 00:35:00|54.9|53.9|54.85|53.85|54.95|53.95|54.85|53.85|60
1696898400000|2023-10-10 00:40:00|54.84|53.84|54.79|53.79|54.86|53.86|54.73|53.73|89
1696898700000|2023-10-10 00:45:00|54.8|53.8|54.7|53.7|54.8|53.8|54.65|53.65|36
1696899000000|2023-10-10 00:50:00|54.68|53.68|54.63|53.63|54.68|53.68|54.55|53.55|44
1696899300000|2023-10-10 00:55:00|54.64|53.64|54.65|53.65|54.75|53.75|54.63|53.63|73
1696899600000|2023-10-10 01:00:00|54.66|53.66|54.64|53.64|54.75|53.75|54.63|53.63|64
1696899900000|2023-10-10 01:05:00|54.63|53.63|54.64|53.64|54.66|53.66|54.59|53.59|82
1696900200000|2023-10-10 01:10:00|54.65|53.65|54.73|53.73|54.73|53.73|54.63|53.63|31
1696900500000|2023-10-10 01:15:00|54.74|53.74|54.7|53.7|54.84|53.84|54.7|53.7|44
1696900800000|2023-10-10 01:20:00|54.71|53.71|54.74|53.74|54.76|53.76|54.71|53.71|42
1696901100000|2023-10-10 01:25:00|54.75|53.75|54.75|53.75|54.8|53.8|54.73|53.73|60
1696901400000|2023-10-10 01:30:00|54.74|53.74|54.77|53.77|54.77|53.77|54.73|53.73|16
1696901700000|2023-10-10 01:35:00|54.75|53.75|54.65|53.65|54.76|53.76|54.63|53.63|27
1696902000000|2023-10-10 01:40:00|54.64|53.64|54.65|53.65|54.72|53.72|54.63|53.63|47
1696902300000|2023-10-10 01:45:00|54.66|53.66|54.77|53.77|54.77|53.77|54.63|53.63|29
1696902600000|2023-10-10 01:50:00|54.78|53.78|54.79|53.79|54.8|53.8|54.73|53.73|15
1696902900000|2023-10-10 01:55:00|54.8|53.8|54.68|53.68|54.8|53.8|54.68|53.68|101
1696903200000|2023-10-10 02:00:00|54.69|53.69|54.66|53.66|54.72|53.72|54.66|53.66|23
1696903500000|2023-10-10 02:05:00|54.67|53.67|54.55|53.55|54.67|53.67|54.53|53.53|47
1696903800000|2023-10-10 02:10:00|54.54|53.54|54.56|53.56|54.57|53.57|54.54|53.54|49
1696904100000|2023-10-10 02:15:00|54.57|53.57|54.63|53.63|54.65|53.65|54.55|53.55|80
1696904400000|2023-10-10 02:20:00|54.64|53.64|54.54|53.54|54.64|53.64|54.54|53.54|44
1696904700000|2023-10-10 02:25:00|54.55|53.55|54.53|53.53|54.55|53.55|54.51|53.51|14
1696905000000|2023-10-10 02:30:00|54.51|53.51|54.51|53.51|54.54|53.54|54.5|53.5|23
1696905300000|2023-10-10 02:35:00|54.52|53.52|54.55|53.55|54.55|53.55|54.5|53.5|16
1696905600000|2023-10-10 02:40:00|54.57|53.57|54.68|53.68|54.68|53.68|54.57|53.57|35
1696905900000|2023-10-10 02:45:00|54.67|53.67|54.64|53.64|54.67|53.67|54.63|53.63|16
1696906200000|2023-10-10 02:50:00|54.65|53.65|54.74|53.74|54.74|53.74|54.64|53.64|21
1696906500000|2023-10-10 02:55:00|54.75|53.75|54.98|53.98|55|54|54.75|53.75|71
1696906800000|2023-10-10 03:00:00|54.99|53.99|54.92|53.92|55.01|54.01|54.92|53.92|30
1696907100000|2023-10-10 03:05:00|54.91|53.91|54.89|53.89|54.91|53.91|54.82|53.82|25
1696907400000|2023-10-10 03:10:00|54.9|53.9|54.83|53.83|54.91|53.91|54.82|53.82|29
1696907700000|2023-10-10 03:15:00|54.84|53.84|54.94|53.94|54.94|53.94|54.83|53.83|42
1696908000000|2023-10-10 03:20:00|54.93|53.93|54.86|53.86|54.94|53.94|54.83|53.83|15
1696908300000|2023-10-10 03:25:00|54.87|53.87|54.81|53.81|54.87|53.87|54.81|53.81|8
1696908600000|2023-10-10 03:30:00|54.82|53.82|54.81|53.81|54.82|53.82|54.81|53.81|2
1696908900000|2023-10-10 03:35:00|54.82|53.82|54.88|53.88|54.9|53.9|54.82|53.82|15
1696909200000|2023-10-10 03:40:00|54.9|53.9|54.85|53.85|54.91|53.91|54.85|53.85|17
1696909500000|2023-10-10 03:45:00|54.84|53.84|54.76|53.76|54.84|53.84|54.76|53.76|7
1696909800000|2023-10-10 03:50:00|54.77|53.77|54.79|53.79|54.82|53.82|54.77|53.77|10
1696910100000|2023-10-10 03:55:00|54.8|53.8|54.79|53.79|54.81|53.81|54.79|53.79|6
1696910400000|2023-10-10 04:00:00|54.75|53.75|54.64|53.64|54.75|53.75|54.63|53.63|14
1696910700000|2023-10-10 04:05:00|54.65|53.65|54.63|53.63|54.65|53.65|54.63|53.63|7
1696911000000|2023-10-10 04:10:00|54.62|53.62|54.61|53.61|54.62|53.62|54.58|53.58|11
1696911600000|2023-10-10 04:20:00|54.6|53.6|54.6|53.6|54.6|53.6|54.59|53.59|5
1696911900000|2023-10-10 04:25:00|54.61|53.61|54.63|53.63|54.68|53.68|54.6|53.6|20
1696912200000|2023-10-10 04:30:00|54.64|53.64|54.63|53.63|54.67|53.67|54.63|53.63|18
1696912500000|2023-10-10 04:35:00|54.64|53.64|54.62|53.62|54.64|53.64|54.62|53.62|17
1696912800000|2023-10-10 04:40:00|54.63|53.63|54.63|53.63|54.64|53.64|54.62|53.62|5
1696913100000|2023-10-10 04:45:00|54.64|53.64|54.69|53.69|54.69|53.69|54.63|53.63|18
1696913400000|2023-10-10 04:50:00|54.65|53.65|54.64|53.64|54.65|53.65|54.64|53.64|2
1696913700000|2023-10-10 04:55:00|54.55|53.55|54.54|53.54|54.55|53.55|54.54|53.54|28
1696914000000|2023-10-10 05:00:00|54.55|53.55|54.54|53.54|54.6|53.6|54.53|53.53|27
1696914300000|2023-10-10 05:05:00|54.55|53.55|54.55|53.55|54.56|53.56|54.55|53.55|11
1696914600000|2023-10-10 05:10:00|54.54|53.54|54.56|53.56|54.58|53.58|54.54|53.54|15
1696914900000|2023-10-10 05:15:00|54.57|53.57|54.63|53.63|54.64|53.64|54.55|53.55|37
1696915200000|2023-10-10 05:20:00|54.62|53.62|54.63|53.63|54.63|53.63|54.56|53.56|19
1696915500000|2023-10-10 05:25:00|54.62|53.62|54.63|53.63|54.63|53.63|54.62|53.62|2
1696915800000|2023-10-10 05:30:00|54.64|53.64|54.63|53.63|54.65|53.65|54.63|53.63|4
1696916100000|2023-10-10 05:35:00|54.64|53.64|54.59|53.59|54.66|53.66|54.59|53.59|40
1696916400000|2023-10-10 05:40:00|54.6|53.6|54.64|53.64|54.64|53.64|54.59|53.59|36
1696916700000|2023-10-10 05:45:00|54.63|53.63|54.68|53.68|54.68|53.68|54.63|53.63|12
1696917000000|2023-10-10 05:50:00|54.67|53.67|54.65|53.65|54.7|53.7|54.65|53.65|21
1696917300000|2023-10-10 05:55:00|54.64|53.64|54.65|53.65|54.68|53.68|54.64|53.64|11
1696917600000|2023-10-10 06:00:00|54.67|53.67|54.66|53.66|54.69|53.69|54.65|53.65|22
1696917900000|2023-10-10 06:05:00|54.68|53.68|54.71|53.71|54.72|53.72|54.68|53.68|6
1696918200000|2023-10-10 06:10:00|54.7|53.7|54.7|53.7|54.7|53.7|54.67|53.67|8
1696918500000|2023-10-10 06:15:00|54.71|53.71|54.74|53.74|54.75|53.75|54.71|53.71|13
1696918800000|2023-10-10 06:20:00|54.73|53.73|54.73|53.73|54.74|53.74|54.73|53.73|7
1696919100000|2023-10-10 06:25:00|54.74|53.74|54.75|53.75|54.78|53.78|54.74|53.74|18
1696919400000|2023-10-10 06:30:00|54.77|53.77|54.75|53.75|54.78|53.78|54.75|53.75|9
1696919700000|2023-10-10 06:35:00|54.76|53.76|54.78|53.78|54.78|53.78|54.76|53.76|3
1696920000000|2023-10-10 06:40:00|54.76|53.76|54.75|53.75|54.76|53.76|54.75|53.75|2
1696920300000|2023-10-10 06:45:00|54.74|53.74|54.71|53.71|54.74|53.74|54.69|53.69|6
1696920600000|2023-10-10 06:50:00|54.72|53.72|54.82|53.82|54.82|53.82|54.72|53.72|16
1696920900000|2023-10-10 06:55:00|54.83|53.83|54.85|53.85|54.85|53.85|54.83|53.83|11
1696921200000|2023-10-10 07:00:00|54.86|53.86|54.85|53.85|54.88|53.88|54.85|53.85|14
1696921500000|2023-10-10 07:05:00|54.86|53.86|54.88|53.88|54.88|53.88|54.85|53.85|5
1696921800000|2023-10-10 07:10:00|54.92|53.92|54.94|53.94|54.94|53.94|54.92|53.92|2
1696922100000|2023-10-10 07:15:00|54.95|53.95|54.92|53.92|54.95|53.95|54.9|53.9|10
1696922400000|2023-10-10 07:20:00|54.93|53.93|54.96|53.96|54.98|53.98|54.93|53.93|10
1696922700000|2023-10-10 07:25:00|54.97|53.97|54.95|53.95|54.98|53.98|54.94|53.94|9
1696923000000|2023-10-10 07:30:00|54.97|53.97|54.96|53.96|54.97|53.97|54.93|53.93|17
1696923300000|2023-10-10 07:35:00|54.97|53.97|54.89|53.89|54.97|53.97|54.88|53.88|9
1696923600000|2023-10-10 07:40:00|54.88|53.88|54.89|53.89|54.9|53.9|54.88|53.88|4
1696923900000|2023-10-10 07:45:00|54.88|53.88|54.83|53.83|54.92|53.92|54.83|53.83|15
1696924200000|2023-10-10 07:50:00|54.82|53.82|54.81|53.81|54.82|53.82|54.79|53.79|12
1696924500000|2023-10-10 07:55:00|54.8|53.8|54.81|53.81|54.81|53.81|54.78|53.78|6
1696924800000|2023-10-10 08:00:00|54.82|53.82|54.84|53.84|54.84|53.84|54.81|53.81|29
1696925100000|2023-10-10 08:05:00|54.83|53.83|54.89|53.89|54.91|53.91|54.83|53.83|20
1696925400000|2023-10-10 08:10:00|54.9|53.9|54.94|53.94|54.95|53.95|54.9|53.9|23
1696925700000|2023-10-10 08:15:00|54.95|53.95|54.97|53.97|54.97|53.97|54.95|53.95|3
1696926000000|2023-10-10 08:20:00|54.96|53.96|54.99|53.99|55.01|54.01|54.96|53.96|11
1696926300000|2023-10-10 08:25:00|54.98|53.98|54.94|53.94|54.98|53.98|54.94|53.94|22
1696926600000|2023-10-10 08:30:00|54.93|53.93|55|54|55.01|54.01|54.93|53.93|25
1696926900000|2023-10-10 08:35:00|55.01|54.01|54.95|53.95|55.01|54.01|54.95|53.95|21
1696927200000|2023-10-10 08:40:00|54.96|53.96|54.96|53.96|54.96|53.96|54.95|53.95|23
1696927500000|2023-10-10 08:45:00|54.97|53.97|54.93|53.93|54.97|53.97|54.92|53.92|6
1696927800000|2023-10-10 08:50:00|54.92|53.92|54.92|53.92|54.93|53.93|54.92|53.92|7
1696928100000|2023-10-10 08:55:00|54.9|53.9|54.88|53.88|54.9|53.9|54.87|53.87|15
1696928400000|2023-10-10 09:00:00|54.87|53.87|54.83|53.83|54.88|53.88|54.82|53.82|19
1696928700000|2023-10-10 09:05:00|54.85|53.85|54.86|53.86|54.87|53.87|54.85|53.85|6
1696929000000|2023-10-10 09:10:00|54.87|53.87|54.87|53.87|54.87|53.87|54.85|53.85|7
1696929300000|2023-10-10 09:15:00|54.89|53.89|54.88|53.88|54.91|53.91|54.88|53.88|6
1696929600000|2023-10-10 09:20:00|54.87|53.87|54.84|53.84|54.87|53.87|54.84|53.84|5
1696929900000|2023-10-10 09:25:00|54.85|53.85|54.83|53.83|54.87|53.87|54.83|53.83|12
1696930200000|2023-10-10 09:30:00|54.82|53.82|54.86|53.86|54.86|53.86|54.82|53.82|23
1696930500000|2023-10-10 09:35:00|54.87|53.87|54.8|53.8|54.87|53.87|54.79|53.79|50
1696930800000|2023-10-10 09:40:00|54.79|53.79|54.77|53.77|54.8|53.8|54.77|53.77|59
1696931100000|2023-10-10 09:45:00|54.78|53.78|54.77|53.77|54.78|53.78|54.74|53.74|21
1696931400000|2023-10-10 09:50:00|54.78|53.78|54.88|53.88|54.95|53.95|54.77|53.77|44
1696931700000|2023-10-10 09:55:00|54.87|53.87|54.83|53.83|54.88|53.88|54.83|53.83|50
1696932000000|2023-10-10 10:00:00|54.86|53.86|54.86|53.86|54.87|53.87|54.86|53.86|15
1696932300000|2023-10-10 10:05:00|54.84|53.84|54.8|53.8|54.87|53.87|54.8|53.8|30
1696932600000|2023-10-10 10:10:00|54.79|53.79|54.83|53.83|54.84|53.84|54.79|53.79|10
1696932900000|2023-10-10 10:15:00|54.85|53.85|54.82|53.82|54.88|53.88|54.82|53.82|10
1696933200000|2023-10-10 10:20:00|54.81|53.81|54.83|53.83|54.88|53.88|54.81|53.81|13
1696933500000|2023-10-10 10:25:00|54.82|53.82|54.81|53.81|54.87|53.87|54.81|53.81|21
1696933800000|2023-10-10 10:30:00|54.82|53.82|54.88|53.88|54.88|53.88|54.82|53.82|21
1696934100000|2023-10-10 10:35:00|54.87|53.87|54.66|53.66|54.87|53.87|54.62|53.62|46
1696934400000|2023-10-10 10:40:00|54.67|53.67|54.68|53.68|54.68|53.68|54.61|53.61|46
1696934700000|2023-10-10 10:45:00|54.67|53.67|54.64|53.64|54.68|53.68|54.63|53.63|31
1696935000000|2023-10-10 10:50:00|54.65|53.65|54.67|53.67|54.68|53.68|54.65|53.65|15
1696935300000|2023-10-10 10:55:00|54.65|53.65|54.64|53.64|54.68|53.68|54.63|53.63|13
1696935600000|2023-10-10 11:00:00|54.63|53.63|54.67|53.67|54.67|53.67|54.63|53.63|10
1696935900000|2023-10-10 11:05:00|54.64|53.64|54.63|53.63|54.65|53.65|54.63|53.63|6
1696936200000|2023-10-10 11:10:00|54.64|53.64|54.66|53.66|54.66|53.66|54.64|53.64|3
1696936500000|2023-10-10 11:15:00|54.65|53.65|54.59|53.59|54.65|53.65|54.59|53.59|13
1696936800000|2023-10-10 11:20:00|54.53|53.53|54.54|53.54|54.54|53.54|54.53|53.53|8
1696937100000|2023-10-10 11:25:00|54.53|53.53|54.54|53.54|54.58|53.58|54.53|53.53|15
1696937400000|2023-10-10 11:30:00|54.55|53.55|54.53|53.53|54.58|53.58|54.5|53.5|19
1696937700000|2023-10-10 11:35:00|54.54|53.54|54.58|53.58|54.59|53.59|54.53|53.53|43
1696938000000|2023-10-10 11:40:00|54.55|53.55|54.56|53.56|54.56|53.56|54.54|53.54|4
1696938300000|2023-10-10 11:45:00|54.55|53.55|54.58|53.58|54.58|53.58|54.55|53.55|7
1696938600000|2023-10-10 11:50:00|54.56|53.56|54.48|53.48|54.56|53.56|54.48|53.48|9
1696938900000|2023-10-10 11:55:00|54.47|53.47|54.45|53.45|54.49|53.49|54.4|53.4|20
1696939200000|2023-10-10 12:00:00|54.44|53.44|54.57|53.57|54.57|53.57|54.43|53.43|19
1696939500000|2023-10-10 12:05:00|54.56|53.56|54.49|53.49|54.57|53.57|54.49|53.49|8
1696939800000|2023-10-10 12:10:00|54.5|53.5|54.57|53.57|54.57|53.57|54.5|53.5|11
1696940100000|2023-10-10 12:15:00|54.56|53.56|54.58|53.58|54.58|53.58|54.55|53.55|27
1696940400000|2023-10-10 12:20:00|54.59|53.59|54.65|53.65|54.68|53.68|54.59|53.59|21
1696940700000|2023-10-10 12:25:00|54.67|53.67|54.68|53.68|54.68|53.68|54.63|53.63|11
1696941000000|2023-10-10 12:30:00|54.66|53.66|54.64|53.64|54.66|53.66|54.63|53.63|14
1696941300000|2023-10-10 12:35:00|54.63|53.63|54.58|53.58|54.64|53.64|54.57|53.57|37
1696941600000|2023-10-10 12:40:00|54.59|53.59|54.63|53.63|54.64|53.64|54.59|53.59|20
1696941900000|2023-10-10 12:45:00|54.62|53.62|54.51|53.51|54.62|53.62|54.49|53.49|20
1696942200000|2023-10-10 12:50:00|54.52|53.52|54.42|53.42|54.52|53.52|54.42|53.42|25
1696942500000|2023-10-10 12:55:00|54.43|53.43|54.35|53.35|54.43|53.43|54.33|53.33|13
1696942800000|2023-10-10 13:00:00|54.38|53.38|54.43|53.43|54.48|53.48|54.37|53.37|24
1696943100000|2023-10-10 13:05:00|54.42|53.42|54.43|53.43|54.43|53.43|54.4|53.4|8
1696943400000|2023-10-10 13:10:00|54.42|53.42|54.43|53.43|54.48|53.48|54.39|53.39|28
1696943700000|2023-10-10 13:15:00|54.44|53.44|54.43|53.43|54.44|53.44|54.43|53.43|2
1696944000000|2023-10-10 13:20:00|54.44|53.44|54.54|53.54|54.54|53.54|54.44|53.44|9
1696944300000|2023-10-10 13:25:00|54.53|53.53|54.57|53.57|54.57|53.57|54.53|53.53|11
1696944600000|2023-10-10 13:30:00|54.55|53.55|54.6|53.6|54.6|53.6|54.54|53.54|31
1696944900000|2023-10-10 13:35:00|54.59|53.59|54.47|53.47|54.6|53.6|54.44|53.44|45
1696945200000|2023-10-10 13:40:00|54.48|53.48|54.42|53.42|54.48|53.48|54.39|53.39|63
1696945500000|2023-10-10 13:45:00|54.43|53.43|54.5|53.5|54.51|53.51|54.43|53.43|33
1696945800000|2023-10-10 13:50:00|54.51|53.51|54.49|53.49|54.52|53.52|54.49|53.49|39
1696946100000|2023-10-10 13:55:00|54.5|53.5|54.58|53.58|54.58|53.58|54.49|53.49|18
1696946400000|2023-10-10 14:00:00|54.59|53.59|54.67|53.67|54.68|53.68|54.59|53.59|35
1696946700000|2023-10-10 14:05:00|54.66|53.66|54.65|53.65|54.66|53.66|54.63|53.63|14
1696947000000|2023-10-10 14:10:00|54.66|53.66|54.85|53.85|54.85|53.85|54.65|53.65|48
1696947300000|2023-10-10 14:15:00|54.84|53.84|54.89|53.89|54.89|53.89|54.8|53.8|61
1696947600000|2023-10-10 14:20:00|54.88|53.88|54.83|53.83|54.89|53.89|54.8|53.8|82
1696947900000|2023-10-10 14:25:00|54.82|53.82|54.84|53.84|54.89|53.89|54.8|53.8|61
1696948200000|2023-10-10 14:30:00|54.85|53.85|54.79|53.79|54.85|53.85|54.73|53.73|75
1696948500000|2023-10-10 14:35:00|54.8|53.8|54.83|53.83|54.88|53.88|54.79|53.79|42
1696948800000|2023-10-10 14:40:00|54.82|53.82|54.8|53.8|54.83|53.83|54.79|53.79|46
1696949100000|2023-10-10 14:45:00|54.79|53.79|54.64|53.64|54.79|53.79|54.63|53.63|50
1696949400000|2023-10-10 14:50:00|54.63|53.63|54.53|53.53|54.64|53.64|54.53|53.53|20
1696949700000|2023-10-10 14:55:00|54.52|53.52|54.48|53.48|54.52|53.52|54.25|53.25|121
1696950000000|2023-10-10 15:00:00|54.47|53.47|54.58|53.58|54.59|53.59|54.43|53.43|52
1696950300000|2023-10-10 15:05:00|54.57|53.57|54.4|53.4|54.58|53.58|54.4|53.4|46
1696950600000|2023-10-10 15:10:00|54.39|53.39|54.4|53.4|54.42|53.42|54.34|53.34|44
1696950900000|2023-10-10 15:15:00|54.39|53.39|54.5|53.5|54.51|53.51|54.39|53.39|69
1696951200000|2023-10-10 15:20:00|54.49|53.49|54.35|53.35|54.5|53.5|54.32|53.32|77
1696951500000|2023-10-10 15:25:00|54.34|53.34|54.39|53.39|54.41|53.41|54.33|53.33|52
1696951800000|2023-10-10 15:30:00|54.4|53.4|54.38|53.38|54.44|53.44|54.33|53.33|48
1696952100000|2023-10-10 15:35:00|54.39|53.39|54.29|53.29|54.39|53.39|54.23|53.23|68
1696952400000|2023-10-10 15:40:00|54.3|53.3|54.37|53.37|54.39|53.39|54.3|53.3|26
1696952700000|2023-10-10 15:45:00|54.36|53.36|54.4|53.4|54.4|53.4|54.33|53.33|24
1696953000000|2023-10-10 15:50:00|54.39|53.39|54.43|53.43|54.47|53.47|54.39|53.39|21
1696953300000|2023-10-10 15:55:00|54.44|53.44|54.41|53.41|54.48|53.48|54.39|53.39|47
1696953600000|2023-10-10 16:00:00|54.4|53.4|54.44|53.44|54.48|53.48|54.4|53.4|97
1696953900000|2023-10-10 16:05:00|54.45|53.45|54.4|53.4|54.45|53.45|54.32|53.32|33
1696954200000|2023-10-10 16:10:00|54.41|53.41|54.45|53.45|54.45|53.45|54.4|53.4|49
1696954500000|2023-10-10 16:15:00|54.44|53.44|54.5|53.5|54.58|53.58|54.44|53.44|67
1696954800000|2023-10-10 16:20:00|54.48|53.48|54.29|53.29|54.48|53.48|54.2|53.2|77
1696955100000|2023-10-10 16:25:00|54.3|53.3|54.42|53.42|54.42|53.42|54.29|53.29|29
1696955400000|2023-10-10 16:30:00|54.41|53.41|54.4|53.4|54.42|53.42|54.4|53.4|4
1696955700000|2023-10-10 16:35:00|54.39|53.39|54.4|53.4|54.44|53.44|54.39|53.39|21
1696956000000|2023-10-10 16:40:00|54.39|53.39|54.37|53.37|54.4|53.4|54.31|53.31|29
1696956300000|2023-10-10 16:45:00|54.36|53.36|54.44|53.44|54.45|53.45|54.36|53.36|32
1696956600000|2023-10-10 16:50:00|54.45|53.45|54.44|53.44|54.48|53.48|54.43|53.43|26
1696956900000|2023-10-10 16:55:00|54.45|53.45|54.38|53.38|54.45|53.45|54.33|53.33|43
1696957200000|2023-10-10 17:00:00|54.37|53.37|54.33|53.33|54.41|53.41|54.33|53.33|39
1696957500000|2023-10-10 17:05:00|54.34|53.34|54.2|53.2|54.34|53.34|54.14|53.14|84
1696957800000|2023-10-10 17:10:00|54.21|53.21|54.14|53.14|54.28|53.28|54.13|53.13|33
1696958100000|2023-10-10 17:15:00|54.13|53.13|54.04|53.04|54.21|53.21|54.04|53.04|67
1696958400000|2023-10-10 17:20:00|54.03|53.03|54.04|53.04|54.07|53.07|53.94|52.94|57
1696958700000|2023-10-10 17:25:00|54.05|53.05|54.04|53.04|54.1|53.1|54.03|53.03|38
1696959000000|2023-10-10 17:30:00|54.03|53.03|53.99|52.99|54.04|53.04|53.99|52.99|19
1696959300000|2023-10-10 17:35:00|54|53|53.95|52.95|54|53|53.93|52.93|15
1696959600000|2023-10-10 17:40:00|54.06|53.06|54.15|53.15|54.17|53.17|54.06|53.06|28
1696959900000|2023-10-10 17:45:00|54.15|53.15|54.14|53.14|54.17|53.17|54.13|53.13|74
1696960200000|2023-10-10 17:50:00|54.15|53.15|54|53|54.15|53.15|54|53|32
1696960500000|2023-10-10 17:55:00|54.01|53.01|54.08|53.08|54.08|53.08|54.01|53.01|67
1696960800000|2023-10-10 18:00:00|54.1|53.1|54.1|53.1|54.16|53.16|54.1|53.1|55
1696961100000|2023-10-10 18:05:00|54.09|53.09|54.05|53.05|54.09|53.09|54.04|53.04|5
1696961400000|2023-10-10 18:10:00|54.1|53.1|54.14|53.14|54.17|53.17|54.1|53.1|21
1696961700000|2023-10-10 18:15:00|54.15|53.15|54.18|53.18|54.18|53.18|54.14|53.14|12
1696962000000|2023-10-10 18:20:00|54.15|53.15|54.2|53.2|54.2|53.2|54.15|53.15|4
1696962300000|2023-10-10 18:25:00|54.19|53.19|54.29|53.29|54.3|53.3|54.19|53.19|12
1696962600000|2023-10-10 18:30:00|54.28|53.28|54.25|53.25|54.28|53.28|54.23|53.23|26
1696962900000|2023-10-10 18:35:00|54.24|53.24|54.25|53.25|54.26|53.26|54.23|53.23|16
1696963200000|2023-10-10 18:40:00|54.26|53.26|54.25|53.25|54.26|53.26|54.24|53.24|4
1696963500000|2023-10-10 18:45:00|54.24|53.24|54.23|53.23|54.27|53.27|54.23|53.23|34
1696963800000|2023-10-10 18:50:00|54.22|53.22|54.16|53.16|54.23|53.23|54.14|53.14|42
1696964100000|2023-10-10 18:55:00|54.15|53.15|54.3|53.3|54.3|53.3|54.15|53.15|31
1696964400000|2023-10-10 19:00:00|54.28|53.28|54.26|53.26|54.28|53.28|54.25|53.25|4
1696964700000|2023-10-10 19:05:00|54.33|53.33|54.31|53.31|54.33|53.33|54.24|53.24|34
1696965000000|2023-10-10 19:10:00|54.3|53.3|54.34|53.34|54.36|53.36|54.3|53.3|51
1696965300000|2023-10-10 19:15:00|54.33|53.33|54.33|53.33|54.37|53.37|54.33|53.33|77
1696965600000|2023-10-10 19:20:00|54.34|53.34|54.4|53.4|54.42|53.42|54.33|53.33|46
1696965900000|2023-10-10 19:25:00|54.39|53.39|54.33|53.33|54.4|53.4|54.33|53.33|17
1696966200000|2023-10-10 19:30:00|54.32|53.32|54.35|53.35|54.35|53.35|54.32|53.32|40
1696966500000|2023-10-10 19:35:00|54.36|53.36|54.36|53.36|54.37|53.37|54.35|53.35|59
1696966800000|2023-10-10 19:40:00|54.37|53.37|54.35|53.35|54.37|53.37|54.35|53.35|17
1696967100000|2023-10-10 19:45:00|54.36|53.36|54.41|53.41|54.41|53.41|54.35|53.35|26
1696967400000|2023-10-10 19:50:00|54.4|53.4|54.35|53.35|54.4|53.4|54.34|53.34|9
1696967700000|2023-10-10 19:55:00|54.36|53.36|54.4|53.4|54.4|53.4|54.35|53.35|6
1696968000000|2023-10-10 20:00:00|54.41|53.41|54.48|53.48|54.48|53.48|54.41|53.41|18
1696968300000|2023-10-10 20:05:00|54.47|53.47|54.44|53.44|54.48|53.48|54.44|53.44|9
1696968600000|2023-10-10 20:10:00|54.43|53.43|54.43|53.43|54.44|53.44|54.42|53.42|39
1696968900000|2023-10-10 20:15:00|54.42|53.42|54.4|53.4|54.42|53.42|54.39|53.39|4
1696969200000|2023-10-10 20:20:00|54.39|53.39|54.32|53.32|54.4|53.4|54.32|53.32|25
1696969500000|2023-10-10 20:25:00|54.33|53.33|54.32|53.32|54.35|53.35|54.32|53.32|24
1696969800000|2023-10-10 20:30:00|54.33|53.33|54.28|53.28|54.33|53.33|54.24|53.24|32
1696970100000|2023-10-10 20:35:00|54.27|53.27|54.24|53.24|54.27|53.27|54.24|53.24|4
1696970400000|2023-10-10 20:40:00|54.25|53.25|54.24|53.24|54.27|53.27|54.23|53.23|17
1696970700000|2023-10-10 20:45:00|54.25|53.25|54.2|53.2|54.25|53.25|53.94|52.94|114
1696971000000|2023-10-10 20:50:00|54.19|53.19|54.24|53.24|54.25|53.25|54.14|53.14|61
1696971300000|2023-10-10 20:55:00|54.25|53.25|54.29|53.29|54.31|53.31|54.24|53.24|68
1696971600000|2023-10-10 21:00:00|54.28|53.28|54.28|53.28|54.36|53.36|54.28|53.28|53
1696971900000|2023-10-10 21:05:00|54.32|53.32|54.29|53.29|54.32|53.32|54.24|53.24|36
1696972200000|2023-10-10 21:10:00|54.3|53.3|54.37|53.37|54.39|53.39|54.3|53.3|36
1696972500000|2023-10-10 21:15:00|54.39|53.39|54.45|53.45|54.45|53.45|54.39|53.39|75
1696972800000|2023-10-10 21:20:00|54.44|53.44|54.51|53.51|54.51|53.51|54.44|53.44|52
1696973100000|2023-10-10 21:25:00|54.5|53.5|54.65|53.65|54.65|53.65|54.5|53.5|56
1696973400000|2023-10-10 21:30:00|54.64|53.64|54.65|53.65|54.65|53.65|54.63|53.63|58
1696973700000|2023-10-10 21:35:00|54.66|53.66|54.64|53.64|54.67|53.67|54.63|53.63|49
1696974000000|2023-10-10 21:40:00|54.65|53.65|54.77|53.77|54.77|53.77|54.64|53.64|34
1696974300000|2023-10-10 21:45:00|54.76|53.76|54.75|53.75|54.76|53.76|54.74|53.74|36
1696974600000|2023-10-10 21:50:00|54.74|53.74|54.74|53.74|54.75|53.75|54.74|53.74|53
1696974900000|2023-10-10 21:55:00|54.73|53.73|54.64|53.64|54.74|53.74|54.64|53.64|26
1696975200000|2023-10-10 22:00:00|54.65|53.65|54.78|53.78|54.78|53.78|54.65|53.65|19
1696975500000|2023-10-10 22:05:00|54.79|53.79|54.82|53.82|54.82|53.82|54.79|53.79|4
1696975800000|2023-10-10 22:10:00|54.83|53.83|54.84|53.84|54.84|53.84|54.83|53.83|2
1696976100000|2023-10-10 22:15:00|54.83|53.83|54.83|53.83|54.83|53.83|54.83|53.83|1
1696976400000|2023-10-10 22:20:00|54.81|53.81|54.8|53.8|54.81|53.81|54.8|53.8|32
1696976700000|2023-10-10 22:25:00|54.79|53.79|54.8|53.8|54.8|53.8|54.79|53.79|4
1696977000000|2023-10-10 22:30:00|54.81|53.81|54.83|53.83|54.83|53.83|54.8|53.8|5
1696977300000|2023-10-10 22:35:00|54.84|53.84|54.83|53.83|54.84|53.84|54.83|53.83|2
1696977600000|2023-10-10 22:40:00|54.84|53.84|54.84|53.84|54.84|53.84|54.83|53.83|3
1696977900000|2023-10-10 22:45:00|54.83|53.83|54.8|53.8|54.83|53.83|54.8|53.8|5
1696978200000|2023-10-10 22:50:00|54.81|53.81|54.8|53.8|54.81|53.81|54.8|53.8|10
1696978500000|2023-10-10 22:55:00|54.81|53.81|54.83|53.83|54.83|53.83|54.81|53.81|3
1696978800000|2023-10-10 23:00:00|54.84|53.84|54.84|53.84|54.84|53.84|54.84|53.84|1
1696979100000|2023-10-10 23:05:00|54.85|53.85|54.8|53.8|54.85|53.85|54.8|53.8|16
1696979400000|2023-10-10 23:10:00|54.81|53.81|54.72|53.72|54.81|53.81|54.72|53.72|6
1696979700000|2023-10-10 23:15:00|54.73|53.73|54.8|53.8|54.81|53.81|54.73|53.73|23
1696980000000|2023-10-10 23:20:00|54.81|53.81|54.8|53.8|54.81|53.81|54.78|53.78|92
1696980300000|2023-10-10 23:25:00|54.79|53.79|54.79|53.79|54.79|53.79|54.79|53.79|1
1696980600000|2023-10-10 23:30:00|54.83|53.83|54.83|53.83|54.83|53.83|54.83|53.83|1
1696980900000|2023-10-10 23:35:00|54.84|53.84|54.83|53.83|54.88|53.88|54.83|53.83|8
1696981200000|2023-10-10 23:40:00|54.84|53.84|54.88|53.88|54.88|53.88|54.83|53.83|10
1696981500000|2023-10-10 23:45:00|54.87|53.87|54.8|53.8|54.87|53.87|54.79|53.79|13
1696981800000|2023-10-10 23:50:00|54.81|53.81|54.78|53.78|54.81|53.81|54.76|53.76|8
1696982100000|2023-10-10 23:55:00|54.77|53.77|54.78|53.78|54.78|53.78|54.72|53.72|11
1696982400000|2023-10-11 00:00:00|54.77|53.77|54.82|53.82|54.9|53.9|54.77|53.77|30
1696982700000|2023-10-11 00:05:00|54.83|53.83|54.82|53.82|54.83|53.83|54.78|53.78|14
1696983000000|2023-10-11 00:10:00|54.83|53.83|54.78|53.78|54.84|53.84|54.78|53.78|33
1696983300000|2023-10-11 00:15:00|54.79|53.79|54.72|53.72|54.81|53.81|54.72|53.72|14
1696983600000|2023-10-11 00:20:00|54.73|53.73|54.77|53.77|54.77|53.77|54.72|53.72|20
1696983900000|2023-10-11 00:25:00|54.73|53.73|54.7|53.7|54.73|53.73|54.69|53.69|16
1696984200000|2023-10-11 00:30:00|54.69|53.69|54.77|53.77|54.78|53.78|54.69|53.69|10
1696984500000|2023-10-11 00:35:00|54.78|53.78|54.87|53.87|54.89|53.89|54.78|53.78|19
1696984800000|2023-10-11 00:40:00|54.88|53.88|54.83|53.83|54.88|53.88|54.8|53.8|42
1696985100000|2023-10-11 00:45:00|54.82|53.82|54.83|53.83|54.83|53.83|54.79|53.79|9
1696985400000|2023-10-11 00:50:00|54.84|53.84|54.83|53.83|54.87|53.87|54.82|53.82|31
1696985700000|2023-10-11 00:55:00|54.84|53.84|54.9|53.9|54.91|53.91|54.83|53.83|40
1696986000000|2023-10-11 01:00:00|54.89|53.89|54.82|53.82|54.91|53.91|54.82|53.82|67
1696986300000|2023-10-11 01:05:00|54.83|53.83|54.83|53.83|54.88|53.88|54.82|53.82|36
1696986600000|2023-10-11 01:10:00|54.84|53.84|54.82|53.82|54.86|53.86|54.8|53.8|22
1696986900000|2023-10-11 01:15:00|54.81|53.81|54.82|53.82|54.83|53.83|54.8|53.8|84
1696987200000|2023-10-11 01:20:00|54.83|53.83|54.83|53.83|54.88|53.88|54.82|53.82|42
1696987500000|2023-10-11 01:25:00|54.84|53.84|54.86|53.86|54.86|53.86|54.83|53.83|81
1696987800000|2023-10-11 01:30:00|54.85|53.85|54.83|53.83|54.87|53.87|54.82|53.82|26
1696988100000|2023-10-11 01:35:00|54.82|53.82|54.82|53.82|54.84|53.84|54.82|53.82|87
1696988400000|2023-10-11 01:40:00|54.83|53.83|54.83|53.83|54.83|53.83|54.82|53.82|7
1696988700000|2023-10-11 01:45:00|54.82|53.82|54.8|53.8|54.83|53.83|54.8|53.8|35
1696989000000|2023-10-11 01:50:00|54.79|53.79|54.84|53.84|54.84|53.84|54.79|53.79|21
1696989300000|2023-10-11 01:55:00|54.83|53.83|54.85|53.85|54.86|53.86|54.83|53.83|39
1696989600000|2023-10-11 02:00:00|54.86|53.86|54.9|53.9|54.9|53.9|54.86|53.86|5
1696989900000|2023-10-11 02:05:00|54.89|53.89|54.81|53.81|54.9|53.9|54.81|53.81|19
1696990200000|2023-10-11 02:10:00|54.8|53.8|54.79|53.79|54.82|53.82|54.79|53.79|33
1696990500000|2023-10-11 02:15:00|54.78|53.78|54.73|53.73|54.79|53.79|54.73|53.73|24
1696990800000|2023-10-11 02:20:00|54.71|53.71|54.64|53.64|54.71|53.71|54.63|53.63|17
1696991400000|2023-10-11 02:30:00|54.63|53.63|53.59|52.59|54.63|53.63|53.59|52.59|129
1696991700000|2023-10-11 02:35:00|53.5|52.5|54.03|53.03|54.13|53.13|53.5|52.5|208
1696992000000|2023-10-11 02:40:00|54.02|53.02|54.1|53.1|54.11|53.11|53.93|52.93|94
1696992300000|2023-10-11 02:45:00|54.11|53.11|54.27|53.27|54.33|53.33|54.08|53.08|68
1696992600000|2023-10-11 02:50:00|54.24|53.24|54.16|53.16|54.24|53.24|54.13|53.13|50
1696992900000|2023-10-11 02:55:00|54.13|53.13|54.18|53.18|54.18|53.18|54.1|53.1|85
1696993200000|2023-10-11 03:00:00|54.19|53.19|54.19|53.19|54.29|53.29|54.19|53.19|47
1696993500000|2023-10-11 03:05:00|54.18|53.18|54|53|54.18|53.18|53.94|52.94|64
1696993800000|2023-10-11 03:10:00|54.01|53.01|54.01|53.01|54.1|53.1|54|53|90
1696994100000|2023-10-11 03:15:00|54|53|54.06|53.06|54.07|53.07|54|53|51
1696994400000|2023-10-11 03:20:00|54.07|53.07|53.95|52.95|54.07|53.07|53.94|52.94|57
1696995000000|2023-10-11 03:30:00|54.03|53.03|54.03|53.03|54.11|53.11|54.03|53.03|31
1696995300000|2023-10-11 03:35:00|54.04|53.04|54.18|53.18|54.18|53.18|54.04|53.04|32
1696995600000|2023-10-11 03:40:00|54.17|53.17|54.14|53.14|54.18|53.18|54.13|53.13|47
1696995900000|2023-10-11 03:45:00|54.15|53.15|54.19|53.19|54.2|53.2|54.14|53.14|32
1696996200000|2023-10-11 03:50:00|54.16|53.16|54.04|53.04|54.16|53.16|54.04|53.04|29
1696996500000|2023-10-11 03:55:00|54.05|53.05|54.01|53.01|54.08|53.08|54|53|43
1696996800000|2023-10-11 04:00:00|54.02|53.02|54.14|53.14|54.14|53.14|53.95|52.95|85
1696997100000|2023-10-11 04:05:00|54.13|53.13|54.15|53.15|54.18|53.18|54.09|53.09|37
1696997400000|2023-10-11 04:10:00|54.14|53.14|54.14|53.14|54.18|53.18|54.13|53.13|38
1696997700000|2023-10-11 04:15:00|54.15|53.15|54.17|53.17|54.18|53.18|54.15|53.15|9
1696998000000|2023-10-11 04:20:00|54.16|53.16|54.18|53.18|54.18|53.18|54.15|53.15|15
1696998300000|2023-10-11 04:25:00|54.17|53.17|54.23|53.23|54.23|53.23|54.17|53.17|9
1696998600000|2023-10-11 04:30:00|54.22|53.22|54.19|53.19|54.23|53.23|54.19|53.19|26
1696998900000|2023-10-11 04:35:00|54.18|53.18|54.23|53.23|54.23|53.23|54.17|53.17|7
1696999200000|2023-10-11 04:40:00|54.22|53.22|54.17|53.17|54.23|53.23|54.14|53.14|26
1696999500000|2023-10-11 04:45:00|54.18|53.18|54.19|53.19|54.22|53.22|54.18|53.18|10
1696999800000|2023-10-11 04:50:00|54.18|53.18|54.18|53.18|54.18|53.18|54.17|53.17|7
1697000100000|2023-10-11 04:55:00|54.17|53.17|54.17|53.17|54.17|53.17|54.17|53.17|1
1697000400000|2023-10-11 05:00:00|54.16|53.16|54.08|53.08|54.16|53.16|54.07|53.07|25
1697000700000|2023-10-11 05:05:00|54.07|53.07|54.07|53.07|54.1|53.1|54.06|53.06|61
1697001000000|2023-10-11 05:10:00|54.08|53.08|54.12|53.12|54.12|53.12|54.08|53.08|7
1697001300000|2023-10-11 05:15:00|54.13|53.13|54.08|53.08|54.13|53.13|54.07|53.07|25
1697001600000|2023-10-11 05:20:00|54.07|53.07|53.97|52.97|54.08|53.08|53.93|52.93|38
1697001900000|2023-10-11 05:25:00|54|53|54.07|53.07|54.09|53.09|53.99|52.99|23
1697002200000|2023-10-11 05:30:00|54.06|53.06|54|53|54.06|53.06|53.99|52.99|29
1697002500000|2023-10-11 05:35:00|54.01|53.01|54.04|53.04|54.09|53.09|54.01|53.01|26
1697002800000|2023-10-11 05:40:00|54.03|53.03|54.1|53.1|54.13|53.13|54.03|53.03|32
1697003100000|2023-10-11 05:45:00|54.11|53.11|54.13|53.13|54.15|53.15|54.1|53.1|41
1697003400000|2023-10-11 05:50:00|54.12|53.12|54.03|53.03|54.12|53.12|54|53|14
1697003700000|2023-10-11 05:55:00|54.02|53.02|54.1|53.1|54.1|53.1|54.02|53.02|17
1697004000000|2023-10-11 06:00:00|54.11|53.11|54.05|53.05|54.11|53.11|54.04|53.04|44
1697004300000|2023-10-11 06:05:00|54.06|53.06|54|53|54.06|53.06|53.99|52.99|42
1697004600000|2023-10-11 06:10:00|53.99|52.99|53.93|52.93|54.06|53.06|53.93|52.93|51
1697004900000|2023-10-11 06:15:00|53.94|52.94|54|53|54.05|53.05|53.86|52.86|86
1697005200000|2023-10-11 06:20:00|54.01|53.01|53.94|52.94|54.01|53.01|53.93|52.93|22
1697005500000|2023-10-11 06:25:00|53.95|52.95|53.9|52.9|53.98|52.98|53.9|52.9|60
1697005800000|2023-10-11 06:30:00|53.91|52.91|53.99|52.99|54|53|53.9|52.9|28
1697006100000|2023-10-11 06:35:00|54|53|54.08|53.08|54.1|53.1|53.99|52.99|37
1697006400000|2023-10-11 06:40:00|54.07|53.07|54.03|53.03|54.08|53.08|54.03|53.03|35
1697006700000|2023-10-11 06:45:00|54.04|53.04|54.03|53.03|54.09|53.09|54.03|53.03|26
1697007000000|2023-10-11 06:50:00|54.04|53.04|54.07|53.07|54.08|53.08|54.03|53.03|30
1697007300000|2023-10-11 06:55:00|54.08|53.08|54.08|53.08|54.08|53.08|54.04|53.04|48
1697007600000|2023-10-11 07:00:00|54.1|53.1|54.14|53.14|54.15|53.15|54.1|53.1|37
1697007900000|2023-10-11 07:05:00|54.15|53.15|54.1|53.1|54.15|53.15|54.1|53.1|40
1697008200000|2023-10-11 07:10:00|54.09|53.09|54.1|53.1|54.11|53.11|54.05|53.05|10
1697008500000|2023-10-11 07:15:00|54.11|53.11|54|53|54.11|53.11|53.99|52.99|23
1697008800000|2023-10-11 07:20:00|53.99|52.99|54.03|53.03|54.05|53.05|53.98|52.98|22
1697009100000|2023-10-11 07:25:00|54.02|53.02|54.08|53.08|54.08|53.08|54.02|53.02|5
1697009400000|2023-10-11 07:30:00|54.07|53.07|54.04|53.04|54.08|53.08|54.03|53.03|17
1697009700000|2023-10-11 07:35:00|54.05|53.05|54.07|53.07|54.09|53.09|54.03|53.03|129
1697010000000|2023-10-11 07:40:00|54.08|53.08|54.11|53.11|54.12|53.12|54.07|53.07|14
1697010300000|2023-10-11 07:45:00|54.12|53.12|54.15|53.15|54.16|53.16|54.09|53.09|18
1697010600000|2023-10-11 07:50:00|54.16|53.16|54.08|53.08|54.16|53.16|54.04|53.04|33
1697010900000|2023-10-11 07:55:00|54.07|53.07|54.04|53.04|54.07|53.07|54.03|53.03|14
1697011200000|2023-10-11 08:00:00|54.03|53.03|54.08|53.08|54.11|53.11|54.03|53.03|20
1697011500000|2023-10-11 08:05:00|54.11|53.11|54.07|53.07|54.12|53.12|54.04|53.04|15
1697011800000|2023-10-11 08:10:00|54.06|53.06|54.07|53.07|54.08|53.08|54.06|53.06|4
1697012100000|2023-10-11 08:15:00|54.04|53.04|54.08|53.08|54.08|53.08|54.04|53.04|5
1697012400000|2023-10-11 08:20:00|54.04|53.04|54.01|53.01|54.04|53.04|54.01|53.01|18
1697012700000|2023-10-11 08:25:00|54|53|53.96|52.96|54.01|53.01|53.93|52.93|13
1697013000000|2023-10-11 08:30:00|53.97|52.97|53.93|52.93|53.97|52.97|53.93|52.93|15
1697013300000|2023-10-11 08:35:00|53.94|52.94|54.16|53.16|54.17|53.17|53.94|52.94|35
1697013600000|2023-10-11 08:40:00|54.15|53.15|54.19|53.19|54.19|53.19|54.12|53.12|46
1697013900000|2023-10-11 08:45:00|54.18|53.18|54.14|53.14|54.18|53.18|54.13|53.13|30
1697014200000|2023-10-11 08:50:00|54.12|53.12|54.18|53.18|54.18|53.18|54.1|53.1|12
1697014800000|2023-10-11 09:00:00|54.19|53.19|54.19|53.19|54.19|53.19|54.18|53.18|3
1697015100000|2023-10-11 09:05:00|54.18|53.18|54.13|53.13|54.19|53.19|54.13|53.13|9
1697015400000|2023-10-11 09:10:00|54.14|53.14|54.45|53.45|54.45|53.45|54.14|53.14|41
1697015700000|2023-10-11 09:15:00|54.44|53.44|54.51|53.51|54.55|53.55|54.44|53.44|62
1697016000000|2023-10-11 09:20:00|54.5|53.5|54.37|53.37|54.5|53.5|54.37|53.37|51
1697016300000|2023-10-11 09:25:00|54.38|53.38|54.37|53.37|54.4|53.4|54.33|53.33|27
1697016600000|2023-10-11 09:30:00|54.36|53.36|54.4|53.4|54.43|53.43|54.32|53.32|43
1697016900000|2023-10-11 09:35:00|54.41|53.41|54.47|53.47|54.53|53.53|54.41|53.41|59
1697017200000|2023-10-11 09:40:00|54.48|53.48|54.48|53.48|54.48|53.48|54.47|53.47|3
1697017500000|2023-10-11 09:45:00|54.5|53.5|54.53|53.53|54.57|53.57|54.43|53.43|56
1697017800000|2023-10-11 09:50:00|54.54|53.54|54.53|53.53|54.57|53.57|54.53|53.53|5
1697018100000|2023-10-11 09:55:00|54.55|53.55|54.53|53.53|54.58|53.58|54.5|53.5|33
1697018400000|2023-10-11 10:00:00|54.54|53.54|54.53|53.53|54.58|53.58|54.49|53.49|31
1697018700000|2023-10-11 10:05:00|54.54|53.54|54.57|53.57|54.58|53.58|54.52|53.52|28
1697019000000|2023-10-11 10:10:00|54.56|53.56|54.5|53.5|54.57|53.57|54.49|53.49|61
1697019300000|2023-10-11 10:15:00|54.51|53.51|54.58|53.58|54.58|53.58|54.5|53.5|20
1697019600000|2023-10-11 10:20:00|54.57|53.57|54.63|53.63|54.63|53.63|54.57|53.57|11
1697019900000|2023-10-11 10:25:00|54.62|53.62|54.62|53.62|54.68|53.68|54.6|53.6|70
1697020200000|2023-10-11 10:30:00|54.63|53.63|54.6|53.6|54.63|53.63|54.58|53.58|34
1697020500000|2023-10-11 10:35:00|54.61|53.61|54.63|53.63|54.64|53.64|54.6|53.6|53
1697020800000|2023-10-11 10:40:00|54.62|53.62|54.63|53.63|54.63|53.63|54.62|53.62|34
1697021100000|2023-10-11 10:45:00|54.62|53.62|54.62|53.62|54.63|53.63|54.62|53.62|11
1697021400000|2023-10-11 10:50:00|54.63|53.63|54.64|53.64|54.64|53.64|54.63|53.63|26
1697021700000|2023-10-11 10:55:00|54.63|53.63|54.66|53.66|54.67|53.67|54.63|53.63|7
1697022000000|2023-10-11 11:00:00|54.67|53.67|54.68|53.68|54.68|53.68|54.66|53.66|8
1697022300000|2023-10-11 11:05:00|54.67|53.67|54.63|53.63|54.68|53.68|54.63|53.63|7
1697022600000|2023-10-11 11:10:00|54.62|53.62|54.63|53.63|54.63|53.63|54.59|53.59|9
1697022900000|2023-10-11 11:15:00|54.62|53.62|54.63|53.63|54.63|53.63|54.62|53.62|44
1697023200000|2023-10-11 11:20:00|54.64|53.64|54.6|53.6|54.68|53.68|54.59|53.59|19
1697023500000|2023-10-11 11:25:00|54.59|53.59|54.58|53.58|54.6|53.6|54.57|53.57|14
1697023800000|2023-10-11 11:30:00|54.57|53.57|54.57|53.57|54.58|53.58|54.57|53.57|33
1697024100000|2023-10-11 11:35:00|54.58|53.58|54.56|53.56|54.58|53.58|54.55|53.55|14
1697024400000|2023-10-11 11:40:00|54.55|53.55|54.55|53.55|54.56|53.56|54.55|53.55|17
1697024700000|2023-10-11 11:45:00|54.54|53.54|54.49|53.49|54.55|53.55|54.48|53.48|41
1697025000000|2023-10-11 11:50:00|54.48|53.48|54.47|53.47|54.48|53.48|54.47|53.47|2
1697025300000|2023-10-11 11:55:00|54.48|53.48|54.47|53.47|54.48|53.48|54.47|53.47|48
1697025600000|2023-10-11 12:00:00|54.48|53.48|54.48|53.48|54.48|53.48|54.46|53.46|32
1697025900000|2023-10-11 12:05:00|54.49|53.49|54.67|53.67|54.68|53.68|54.49|53.49|32
1697026200000|2023-10-11 12:10:00|54.66|53.66|54.6|53.6|54.68|53.68|54.59|53.59|10
1697026500000|2023-10-11 12:15:00|54.59|53.59|54.58|53.58|54.59|53.59|54.57|53.57|4
1697026800000|2023-10-11 12:20:00|54.57|53.57|54.57|53.57|54.58|53.58|54.57|53.57|3
1697027100000|2023-10-11 12:25:00|54.58|53.58|54.64|53.64|54.64|53.64|54.58|53.58|6
1697027400000|2023-10-11 12:30:00|54.63|53.63|54.4|53.4|54.63|53.63|54.37|53.37|61
1697027700000|2023-10-11 12:35:00|54.41|53.41|54.33|53.33|54.41|53.41|54.26|53.26|56
1697028000000|2023-10-11 12:40:00|54.34|53.34|54.4|53.4|54.41|53.41|54.34|53.34|15
1697028300000|2023-10-11 12:45:00|54.39|53.39|54.38|53.38|54.39|53.39|54.35|53.35|12
1697028600000|2023-10-11 12:50:00|54.39|53.39|54.48|53.48|54.48|53.48|54.38|53.38|23
1697028900000|2023-10-11 12:55:00|54.47|53.47|54.47|53.47|54.47|53.47|54.41|53.41|21
1697029200000|2023-10-11 13:00:00|54.48|53.48|54.48|53.48|54.48|53.48|54.47|53.47|3
1697029500000|2023-10-11 13:05:00|54.47|53.47|54.42|53.42|54.47|53.47|54.42|53.42|7
1697029800000|2023-10-11 13:10:00|54.43|53.43|54.42|53.42|54.43|53.43|54.4|53.4|13
1697030100000|2023-10-11 13:15:00|54.41|53.41|54.39|53.39|54.44|53.44|54.39|53.39|12
1697030400000|2023-10-11 13:20:00|54.4|53.4|54.43|53.43|54.43|53.43|54.4|53.4|6
1697030700000|2023-10-11 13:25:00|54.44|53.44|54.44|53.44|54.46|53.46|54.43|53.43|11
1697031000000|2023-10-11 13:30:00|54.43|53.43|54.42|53.42|54.45|53.45|54.42|53.42|16
1697031300000|2023-10-11 13:35:00|54.43|53.43|54.45|53.45|54.45|53.45|54.34|53.34|30
1697031600000|2023-10-11 13:40:00|54.44|53.44|54.44|53.44|54.47|53.47|54.44|53.44|11
1697031900000|2023-10-11 13:45:00|54.43|53.43|54.44|53.44|54.46|53.46|54.43|53.43|6
1697032200000|2023-10-11 13:50:00|54.45|53.45|54.45|53.45|54.45|53.45|54.45|53.45|1
1697032500000|2023-10-11 13:55:00|54.48|53.48|54.53|53.53|54.53|53.53|54.48|53.48|28
1697032800000|2023-10-11 14:00:00|54.54|53.54|54.5|53.5|54.54|53.54|54.49|53.49|21
1697033100000|2023-10-11 14:05:00|54.51|53.51|54.58|53.58|54.58|53.58|54.51|53.51|17
1697033400000|2023-10-11 14:10:00|54.55|53.55|54.52|53.52|54.55|53.55|54.52|53.52|34
1697033700000|2023-10-11 14:15:00|54.53|53.53|54.5|53.5|54.53|53.53|54.5|53.5|5
1697034000000|2023-10-11 14:20:00|54.49|53.49|54.49|53.49|54.51|53.51|54.48|53.48|61
1697034300000|2023-10-11 14:25:00|54.44|53.44|54.37|53.37|54.44|53.44|54.37|53.37|48
1697034600000|2023-10-11 14:30:00|54.38|53.38|54.42|53.42|54.42|53.42|54.37|53.37|38
1697034900000|2023-10-11 14:35:00|54.43|53.43|54.41|53.41|54.43|53.43|54.33|53.33|20
1697035200000|2023-10-11 14:40:00|54.4|53.4|54.39|53.39|54.41|53.41|54.39|53.39|34
1697035500000|2023-10-11 14:45:00|54.4|53.4|54.4|53.4|54.4|53.4|54.33|53.33|28
1697035800000|2023-10-11 14:50:00|54.39|53.39|54.4|53.4|54.42|53.42|54.39|53.39|8
1697036100000|2023-10-11 14:55:00|54.41|53.41|54.4|53.4|54.41|53.41|54.39|53.39|26
1697036400000|2023-10-11 15:00:00|54.41|53.41|54.44|53.44|54.44|53.44|54.4|53.4|15
1697036700000|2023-10-11 15:05:00|54.43|53.43|54.37|53.37|54.44|53.44|54.36|53.36|14
1697037000000|2023-10-11 15:10:00|54.38|53.38|54.34|53.34|54.38|53.38|54.33|53.33|11
1697037300000|2023-10-11 15:15:00|54.33|53.33|54.16|53.16|54.33|53.33|54.04|53.04|66
1697037600000|2023-10-11 15:20:00|54.15|53.15|54.15|53.15|54.23|53.23|54.14|53.14|71
1697037900000|2023-10-11 15:25:00|54.14|53.14|53.89|52.89|54.16|53.16|53.51|52.51|202
1697038200000|2023-10-11 15:30:00|53.88|52.88|53.81|52.81|53.96|52.96|53.74|52.74|75
1697038500000|2023-10-11 15:35:00|53.8|52.8|53.96|52.96|53.97|52.97|53.78|52.78|69
1697038800000|2023-10-11 15:40:00|53.95|52.95|53.83|52.83|53.97|52.97|53.81|52.81|59
1697039100000|2023-10-11 15:45:00|53.84|52.84|53.94|52.94|53.95|52.95|53.79|52.79|104
1697039400000|2023-10-11 15:50:00|53.95|52.95|53.98|52.98|54.05|53.05|53.94|52.94|71
1697039700000|2023-10-11 15:55:00|53.97|52.97|53.89|52.89|53.98|52.98|53.89|52.89|49
1697040000000|2023-10-11 16:00:00|53.88|52.88|53.79|52.79|53.93|52.93|53.77|52.77|91
1697040300000|2023-10-11 16:05:00|53.78|52.78|53.91|52.91|53.92|52.92|53.77|52.77|66
1697040600000|2023-10-11 16:10:00|53.9|52.9|53.94|52.94|53.96|52.96|53.63|52.63|141
1697040900000|2023-10-11 16:15:00|53.93|52.93|53.85|52.85|53.94|52.94|53.81|52.81|81
1697041200000|2023-10-11 16:20:00|53.84|52.84|53.87|52.87|53.88|52.88|53.79|52.79|73
1697041500000|2023-10-11 16:25:00|53.88|52.88|53.9|52.9|53.9|52.9|53.83|52.83|45
1697041800000|2023-10-11 16:30:00|53.89|52.89|53.93|52.93|53.98|52.98|53.89|52.89|45
1697042100000|2023-10-11 16:35:00|53.92|52.92|53.88|52.88|53.94|52.94|53.88|52.88|18
1697042400000|2023-10-11 16:40:00|53.87|52.87|53.77|52.77|53.88|52.88|53.74|52.74|62
1697042700000|2023-10-11 16:45:00|53.76|52.76|53.75|52.75|53.81|52.81|53.73|52.73|46
1697043000000|2023-10-11 16:50:00|53.74|52.74|53.57|52.57|53.75|52.75|53.48|52.48|104
1697043300000|2023-10-11 16:55:00|53.56|52.56|53.72|52.72|53.76|52.76|53.54|52.54|57
1697043600000|2023-10-11 17:00:00|53.7|52.7|53.81|52.81|53.81|52.81|53.68|52.68|72
1697043900000|2023-10-11 17:05:00|53.8|52.8|53.87|52.87|53.87|52.87|53.8|52.8|47
1697044200000|2023-10-11 17:10:00|53.86|52.86|53.86|52.86|53.87|52.87|53.83|52.83|64
1697044500000|2023-10-11 17:15:00|53.83|52.83|53.85|52.85|53.87|52.87|53.83|52.83|63
1697044800000|2023-10-11 17:20:00|53.86|52.86|53.94|52.94|53.97|52.97|53.86|52.86|38
1697045100000|2023-10-11 17:25:00|53.93|52.93|53.84|52.84|53.93|52.93|53.83|52.83|65
1697045400000|2023-10-11 17:30:00|53.85|52.85|53.88|52.88|53.88|52.88|53.84|52.84|32
1697045700000|2023-10-11 17:35:00|53.87|52.87|53.87|52.87|53.88|52.88|53.83|52.83|26
1697046000000|2023-10-11 17:40:00|53.88|52.88|53.8|52.8|53.88|52.88|53.79|52.79|27
1697046300000|2023-10-11 17:45:00|53.79|52.79|53.63|52.63|53.81|52.81|53.62|52.62|96
1697046600000|2023-10-11 17:50:00|53.64|52.64|53.77|52.77|53.77|52.77|53.64|52.64|77
1697046900000|2023-10-11 17:55:00|53.76|52.76|53.73|52.73|53.81|52.81|53.72|52.72|65
1697047200000|2023-10-11 18:00:00|53.72|52.72|53.67|52.67|53.81|52.81|53.67|52.67|69
1697047500000|2023-10-11 18:05:00|53.66|52.66|53.64|52.64|53.67|52.67|53.6|52.6|66
1697047800000|2023-10-11 18:10:00|53.63|52.63|53.71|52.71|53.72|52.72|53.63|52.63|53
1697048100000|2023-10-11 18:15:00|53.72|52.72|53.76|52.76|53.77|52.77|53.71|52.71|55
1697048700000|2023-10-11 18:25:00|53.75|52.75|53.73|52.73|53.76|52.76|53.72|52.72|26
1697049000000|2023-10-11 18:30:00|53.74|52.74|53.84|52.84|53.85|52.85|53.74|52.74|37
1697049300000|2023-10-11 18:35:00|53.83|52.83|53.85|52.85|53.85|52.85|53.82|52.82|42
1697049600000|2023-10-11 18:40:00|53.84|52.84|53.87|52.87|53.87|52.87|53.82|52.82|47
1697049900000|2023-10-11 18:45:00|53.86|52.86|53.86|52.86|53.87|52.87|53.85|52.85|29
1697050200000|2023-10-11 18:50:00|53.85|52.85|53.91|52.91|53.91|52.91|53.85|52.85|15
1697050500000|2023-10-11 18:55:00|53.93|52.93|53.99|52.99|54.01|53.01|53.93|52.93|115
1697050800000|2023-10-11 19:00:00|54|53|54.01|53.01|54.01|53.01|53.96|52.96|80
1697051100000|2023-10-11 19:05:00|54|53|53.98|52.98|54.01|53.01|53.98|52.98|5
1697051400000|2023-10-11 19:10:00|53.97|52.97|53.97|52.97|53.97|52.97|53.96|52.96|5
1697051700000|2023-10-11 19:15:00|54|53|53.99|52.99|54.01|53.01|53.96|52.96|20
1697052000000|2023-10-11 19:20:00|54|53|53.96|52.96|54|53|53.95|52.95|8
1697052300000|2023-10-11 19:25:00|53.95|52.95|53.97|52.97|53.97|52.97|53.94|52.94|7
1697052600000|2023-10-11 19:30:00|53.98|52.98|53.97|52.97|54|53|53.97|52.97|5
1697052900000|2023-10-11 19:35:00|53.96|52.96|54.01|53.01|54.01|53.01|53.96|52.96|15
1697053200000|2023-10-11 19:40:00|54.02|53.02|54.07|53.07|54.07|53.07|54.01|53.01|10
1697053500000|2023-10-11 19:45:00|54.06|53.06|54.06|53.06|54.06|53.06|54.01|53.01|12
1697053800000|2023-10-11 19:50:00|54.04|53.04|54.03|53.03|54.06|53.06|54.02|53.02|24
1697054100000|2023-10-11 19:55:00|54.02|53.02|53.96|52.96|54.02|53.02|53.95|52.95|71
1697054400000|2023-10-11 20:00:00|53.97|52.97|53.95|52.95|53.98|52.98|53.95|52.95|63
1697054700000|2023-10-11 20:05:00|53.94|52.94|53.96|52.96|53.96|52.96|53.93|52.93|29
1697055000000|2023-10-11 20:10:00|53.95|52.95|53.95|52.95|53.96|52.96|53.94|52.94|17
1697055300000|2023-10-11 20:15:00|53.96|52.96|54.05|53.05|54.06|53.06|53.96|52.96|33
1697055600000|2023-10-11 20:20:00|54.06|53.06|54.06|53.06|54.06|53.06|54.05|53.05|9
1697055900000|2023-10-11 20:25:00|54.07|53.07|54.11|53.11|54.12|53.12|54.05|53.05|31
1697056200000|2023-10-11 20:30:00|54.12|53.12|54.15|53.15|54.15|53.15|54.11|53.11|19
1697056500000|2023-10-11 20:35:00|54.16|53.16|54.17|53.17|54.17|53.17|54.16|53.16|4
1697056800000|2023-10-11 20:40:00|54.16|53.16|54.11|53.11|54.16|53.16|54.08|53.08|12
1697057100000|2023-10-11 20:45:00|54.12|53.12|54.15|53.15|54.17|53.17|54.12|53.12|47
1697057400000|2023-10-11 20:50:00|54.16|53.16|54.18|53.18|54.18|53.18|54.15|53.15|29
1697057700000|2023-10-11 20:55:00|54.17|53.17|54.22|53.22|54.23|53.23|54.17|53.17|22
1697058000000|2023-10-11 21:00:00|54.23|53.23|54.22|53.22|54.23|53.23|54.21|53.21|66
1697058300000|2023-10-11 21:05:00|54.21|53.21|54.18|53.18|54.22|53.22|54.17|53.17|6
1697058600000|2023-10-11 21:10:00|54.2|53.2|54.22|53.22|54.25|53.25|54.2|53.2|17
1697058900000|2023-10-11 21:15:00|54.23|53.23|54.27|53.27|54.27|53.27|54.22|53.22|21
1697059200000|2023-10-11 21:20:00|54.28|53.28|54.33|53.33|54.33|53.33|54.28|53.28|36
1697059500000|2023-10-11 21:25:00|54.32|53.32|54.27|53.27|54.33|53.33|54.27|53.27|36
1697059800000|2023-10-11 21:30:00|54.26|53.26|54.25|53.25|54.26|53.26|54.25|53.25|8
1697060100000|2023-10-11 21:35:00|54.26|53.26|54.14|53.14|54.26|53.26|54.14|53.14|121
1697060400000|2023-10-11 21:40:00|54.15|53.15|54.12|53.12|54.16|53.16|54.12|53.12|34
1697060700000|2023-10-11 21:45:00|54.13|53.13|54.15|53.15|54.15|53.15|54.13|53.13|6
1697061000000|2023-10-11 21:50:00|54.14|53.14|54.13|53.13|54.15|53.15|54.13|53.13|10
1697061300000|2023-10-11 21:55:00|54.16|53.16|54.31|53.31|54.31|53.31|54.16|53.16|38
1697061600000|2023-10-11 22:00:00|54.3|53.3|54.26|53.26|54.31|53.31|54.26|53.26|9
1697061900000|2023-10-11 22:05:00|54.25|53.25|54.28|53.28|54.28|53.28|54.23|53.23|10
1697062200000|2023-10-11 22:10:00|54.29|53.29|54.27|53.27|54.32|53.32|54.27|53.27|10
1697062500000|2023-10-11 22:15:00|54.26|53.26|54.35|53.35|54.35|53.35|54.26|53.26|11
1697062800000|2023-10-11 22:20:00|54.36|53.36|54.37|53.37|54.37|53.37|54.36|53.36|18
1697063100000|2023-10-11 22:25:00|54.36|53.36|54.37|53.37|54.47|53.47|54.36|53.36|82
1697063400000|2023-10-11 22:30:00|54.38|53.38|54.34|53.34|54.38|53.38|54.34|53.34|27
1697063700000|2023-10-11 22:35:00|54.35|53.35|54.37|53.37|54.37|53.37|54.32|53.32|27
1697064000000|2023-10-11 22:40:00|54.36|53.36|54.37|53.37|54.38|53.38|54.32|53.32|27
1697064300000|2023-10-11 22:45:00|54.36|53.36|54.34|53.34|54.37|53.37|54.33|53.33|50
1697064600000|2023-10-11 22:50:00|54.35|53.35|54.34|53.34|54.35|53.35|54.33|53.33|24
1697064900000|2023-10-11 22:55:00|54.33|53.33|54.36|53.36|54.37|53.37|54.33|53.33|11
1697065200000|2023-10-11 23:00:00|54.37|53.37|54.26|53.26|54.4|53.4|54.26|53.26|43
1697065500000|2023-10-11 23:05:00|54.27|53.27|54.26|53.26|54.31|53.31|54.26|53.26|14
1697065800000|2023-10-11 23:10:00|54.27|53.27|54.28|53.28|54.28|53.28|54.26|53.26|24
1697066100000|2023-10-11 23:15:00|54.27|53.27|54.27|53.27|54.28|53.28|54.25|53.25|43
1697066400000|2023-10-11 23:20:00|54.28|53.28|54.37|53.37|54.38|53.38|54.27|53.27|52
1697066700000|2023-10-11 23:25:00|54.38|53.38|54.36|53.36|54.4|53.4|54.35|53.35|15
1697067000000|2023-10-11 23:30:00|54.35|53.35|54.32|53.32|54.36|53.36|54.32|53.32|13
1697067300000|2023-10-11 23:35:00|54.33|53.33|54.37|53.37|54.37|53.37|54.32|53.32|8
1697067600000|2023-10-11 23:40:00|54.38|53.38|54.37|53.37|54.38|53.38|54.36|53.36|8
1697067900000|2023-10-11 23:45:00|54.38|53.38|54.31|53.31|54.4|53.4|54.3|53.3|16
1697068200000|2023-10-11 23:50:00|54.32|53.32|54.34|53.34|54.37|53.37|54.32|53.32|14
1697068500000|2023-10-11 23:55:00|54.35|53.35|54.4|53.4|54.42|53.42|54.35|53.35|15
1697068800000|2023-10-12 00:00:00|54.39|53.39|54.34|53.34|54.4|53.4|54.34|53.34|35
1697069100000|2023-10-12 00:05:00|54.35|53.35|54.35|53.35|54.41|53.41|54.35|53.35|22
1697069400000|2023-10-12 00:10:00|54.34|53.34|54.29|53.29|54.34|53.34|54.27|53.27|59
1697069700000|2023-10-12 00:15:00|54.3|53.3|54.28|53.28|54.35|53.35|54.27|53.27|84
1697070000000|2023-10-12 00:20:00|54.27|53.27|54.22|53.22|54.33|53.33|54.22|53.22|46
1697070300000|2023-10-12 00:25:00|54.23|53.23|54.21|53.21|54.23|53.23|54.2|53.2|25
1697070600000|2023-10-12 00:30:00|54.22|53.22|54.22|53.22|54.22|53.22|54.2|53.2|25
1697070900000|2023-10-12 00:35:00|54.21|53.21|54.17|53.17|54.21|53.21|54.16|53.16|4
1697071200000|2023-10-12 00:40:00|54.18|53.18|54.05|53.05|54.18|53.18|54.02|53.02|55
1697071500000|2023-10-12 00:45:00|54.06|53.06|54.1|53.1|54.11|53.11|54.06|53.06|81
1697071800000|2023-10-12 00:50:00|54.11|53.11|54.1|53.1|54.11|53.11|54.04|53.04|29
1697072100000|2023-10-12 00:55:00|54.09|53.09|54.06|53.06|54.11|53.11|54.06|53.06|24
1697072400000|2023-10-12 01:00:00|54.07|53.07|54.01|53.01|54.07|53.07|53.97|52.97|31
1697072700000|2023-10-12 01:05:00|54.03|53.03|54.04|53.04|54.04|53.04|54.02|53.02|12
1697073000000|2023-10-12 01:10:00|54.03|53.03|53.93|52.93|54.05|53.05|53.92|52.92|40
1697073300000|2023-10-12 01:15:00|53.94|52.94|54|53|54|53|53.93|52.93|34
1697073600000|2023-10-12 01:20:00|53.99|52.99|53.94|52.94|54|53|53.92|52.92|18
1697073900000|2023-10-12 01:25:00|53.95|52.95|53.96|52.96|54.01|53.01|53.95|52.95|12
1697074200000|2023-10-12 01:30:00|53.95|52.95|53.97|52.97|54.01|53.01|53.94|52.94|20
1697074500000|2023-10-12 01:35:00|53.99|52.99|53.94|52.94|54.01|53.01|53.93|52.93|19
1697074800000|2023-10-12 01:40:00|53.95|52.95|53.94|52.94|53.98|52.98|53.93|52.93|11
1697075100000|2023-10-12 01:45:00|53.95|52.95|53.93|52.93|53.96|52.96|53.93|52.93|11
1697075400000|2023-10-12 01:50:00|53.94|52.94|53.93|52.93|53.95|52.95|53.93|52.93|4
1697075700000|2023-10-12 01:55:00|53.94|52.94|53.94|52.94|53.94|52.94|53.93|52.93|5
1697076000000|2023-10-12 02:00:00|53.93|52.93|53.93|52.93|53.95|52.95|53.93|52.93|7
1697076300000|2023-10-12 02:05:00|53.94|52.94|53.85|52.85|53.94|52.94|53.85|52.85|16
1697076600000|2023-10-12 02:10:00|53.84|52.84|53.94|52.94|53.94|52.94|53.83|52.83|18
1697076900000|2023-10-12 02:15:00|53.95|52.95|53.98|52.98|53.98|52.98|53.94|52.94|17
1697077200000|2023-10-12 02:20:00|53.99|52.99|54.06|53.06|54.06|53.06|53.99|52.99|12
1697077500000|2023-10-12 02:25:00|54.05|53.05|54.05|53.05|54.08|53.08|54.04|53.04|19
1697077800000|2023-10-12 02:30:00|54.06|53.06|54.05|53.05|54.06|53.06|54.04|53.04|9
1697078100000|2023-10-12 02:35:00|54.06|53.06|54.15|53.15|54.16|53.16|54.05|53.05|15
1697078400000|2023-10-12 02:40:00|54.16|53.16|54.19|53.19|54.19|53.19|54.15|53.15|4
1697078700000|2023-10-12 02:45:00|54.2|53.2|54.22|53.22|54.22|53.22|54.2|53.2|11
1697079000000|2023-10-12 02:50:00|54.21|53.21|54.34|53.34|54.38|53.38|54.21|53.21|25
1697079300000|2023-10-12 02:55:00|54.33|53.33|54.29|53.29|54.34|53.34|54.27|53.27|17
1697079600000|2023-10-12 03:00:00|54.3|53.3|54.21|53.21|54.31|53.31|54.19|53.19|15
1697079900000|2023-10-12 03:05:00|54.22|53.22|54.23|53.23|54.27|53.27|54.22|53.22|12
1697080200000|2023-10-12 03:10:00|54.24|53.24|54.21|53.21|54.27|53.27|54.2|53.2|27
1697080500000|2023-10-12 03:15:00|54.2|53.2|54.17|53.17|54.22|53.22|54.15|53.15|27
1697080800000|2023-10-12 03:20:00|54.16|53.16|54.2|53.2|54.21|53.21|54.16|53.16|16
1697081100000|2023-10-12 03:25:00|54.19|53.19|54.17|53.17|54.19|53.19|54.16|53.16|89
1697081400000|2023-10-12 03:30:00|54.18|53.18|54.17|53.17|54.18|53.18|54.16|53.16|12
1697081700000|2023-10-12 03:35:00|54.16|53.16|54.13|53.13|54.17|53.17|54.13|53.13|5
1697082000000|2023-10-12 03:40:00|54.14|53.14|54.17|53.17|54.17|53.17|54.14|53.14|6
1697082300000|2023-10-12 03:45:00|54.16|53.16|54.13|53.13|54.17|53.17|54.12|53.12|7
1697082600000|2023-10-12 03:50:00|54.14|53.14|54.14|53.14|54.18|53.18|54.13|53.13|24
1697082900000|2023-10-12 03:55:00|54.13|53.13|54.17|53.17|54.18|53.18|54.13|53.13|16
1697083200000|2023-10-12 04:00:00|54.18|53.18|54.16|53.16|54.18|53.18|54.14|53.14|11
1697083500000|2023-10-12 04:05:00|54.17|53.17|54.21|53.21|54.22|53.22|54.17|53.17|14
1697083800000|2023-10-12 04:10:00|54.2|53.2|54.28|53.28|54.28|53.28|54.2|53.2|14
1697084100000|2023-10-12 04:15:00|54.27|53.27|54.27|53.27|54.27|53.27|54.26|53.26|19
1697084400000|2023-10-12 04:20:00|54.28|53.28|54.29|53.29|54.3|53.3|54.28|53.28|5
1697084700000|2023-10-12 04:25:00|54.28|53.28|54.26|53.26|54.28|53.28|54.26|53.26|9
1697085000000|2023-10-12 04:30:00|54.27|53.27|54.23|53.23|54.27|53.27|54.23|53.23|7
1697085300000|2023-10-12 04:35:00|54.2|53.2|54.2|53.2|54.2|53.2|54.19|53.19|7
1697085600000|2023-10-12 04:40:00|54.21|53.21|54.2|53.2|54.21|53.21|54.2|53.2|8
1697085900000|2023-10-12 04:45:00|54.19|53.19|54.27|53.27|54.27|53.27|54.19|53.19|11
1697086200000|2023-10-12 04:50:00|54.29|53.29|54.3|53.3|54.3|53.3|54.29|53.29|10
1697086500000|2023-10-12 04:55:00|54.28|53.28|54.2|53.2|54.28|53.28|54.2|53.2|33
1697086800000|2023-10-12 05:00:00|54.19|53.19|54.21|53.21|54.22|53.22|54.17|53.17|15
1697087100000|2023-10-12 05:05:00|54.2|53.2|54.17|53.17|54.2|53.2|54.12|53.12|10
1697087400000|2023-10-12 05:10:00|54.18|53.18|54.16|53.16|54.18|53.18|54.16|53.16|3
1697087700000|2023-10-12 05:15:00|54.17|53.17|54.15|53.15|54.17|53.17|54.15|53.15|5
1697088000000|2023-10-12 05:20:00|54.16|53.16|54.17|53.17|54.17|53.17|54.16|53.16|2
1697088300000|2023-10-12 05:25:00|54.18|53.18|54.2|53.2|54.21|53.21|54.18|53.18|7
1697088600000|2023-10-12 05:30:00|54.19|53.19|54.18|53.18|54.21|53.21|54.18|53.18|5
1697088900000|2023-10-12 05:35:00|54.19|53.19|54.28|53.28|54.28|53.28|54.19|53.19|11
1697089200000|2023-10-12 05:40:00|54.3|53.3|54.28|53.28|54.3|53.3|54.27|53.27|21
1697089500000|2023-10-12 05:45:00|54.27|53.27|54.3|53.3|54.3|53.3|54.27|53.27|7
1697089800000|2023-10-12 05:50:00|54.31|53.31|54.36|53.36|54.37|53.37|54.3|53.3|19
1697090100000|2023-10-12 05:55:00|54.35|53.35|54.37|53.37|54.37|53.37|54.35|53.35|3
1697090400000|2023-10-12 06:00:00|54.36|53.36|54.35|53.35|54.36|53.36|54.27|53.27|17
1697090700000|2023-10-12 06:05:00|54.36|53.36|54.36|53.36|54.36|53.36|54.36|53.36|1
1697091000000|2023-10-12 06:10:00|54.35|53.35|54.36|53.36|54.36|53.36|54.33|53.33|11
1697091300000|2023-10-12 06:15:00|54.37|53.37|54.45|53.45|54.45|53.45|54.36|53.36|38
1697091600000|2023-10-12 06:20:00|54.44|53.44|54.42|53.42|54.46|53.46|54.42|53.42|19
1697091900000|2023-10-12 06:25:00|54.41|53.41|54.45|53.45|54.46|53.46|54.4|53.4|23
1697092200000|2023-10-12 06:30:00|54.46|53.46|54.46|53.46|54.46|53.46|54.39|53.39|41
1697092500000|2023-10-12 06:35:00|54.45|53.45|54.44|53.44|54.47|53.47|54.44|53.44|22
1697092800000|2023-10-12 06:40:00|54.45|53.45|54.41|53.41|54.46|53.46|54.39|53.39|16
1697093100000|2023-10-12 06:45:00|54.4|53.4|54.39|53.39|54.41|53.41|54.38|53.38|44
1697093400000|2023-10-12 06:50:00|54.38|53.38|54.34|53.34|54.39|53.39|54.34|53.34|123
1697093700000|2023-10-12 06:55:00|54.35|53.35|54.32|53.32|54.36|53.36|54.32|53.32|38
1697094000000|2023-10-12 07:00:00|54.33|53.33|54.32|53.32|54.33|53.33|54.32|53.32|2
1697095500000|2023-10-12 07:25:00|54.34|53.34|54.35|53.35|54.37|53.37|54.33|53.33|60
1697095800000|2023-10-12 07:30:00|54.36|53.36|54.35|53.35|54.36|53.36|54.35|53.35|72
1697096100000|2023-10-12 07:35:00|54.38|53.38|54.41|53.41|54.41|53.41|54.36|53.36|5
1697096400000|2023-10-12 07:40:00|54.4|53.4|54.41|53.41|54.44|53.44|54.36|53.36|15
1697096700000|2023-10-12 07:45:00|54.43|53.43|54.4|53.4|54.46|53.46|54.38|53.38|12
1697097000000|2023-10-12 07:50:00|54.39|53.39|54.34|53.34|54.39|53.39|54.34|53.34|64
1697097300000|2023-10-12 07:55:00|54.35|53.35|54.26|53.26|54.35|53.35|54.25|53.25|48
1697097600000|2023-10-12 08:00:00|54.27|53.27|54.26|53.26|54.3|53.3|54.25|53.25|43
1697097900000|2023-10-12 08:05:00|54.25|53.25|54.24|53.24|54.26|53.26|54.24|53.24|6
1697098200000|2023-10-12 08:10:00|54.25|53.25|54.24|53.24|54.25|53.25|54.24|53.24|22
1697098500000|2023-10-12 08:15:00|54.25|53.25|54.17|53.17|54.25|53.25|54.16|53.16|22
1697098800000|2023-10-12 08:20:00|54.16|53.16|54.17|53.17|54.21|53.21|54.16|53.16|11
1697099100000|2023-10-12 08:25:00|54.16|53.16|54.17|53.17|54.21|53.21|54.16|53.16|8
1697099400000|2023-10-12 08:30:00|54.21|53.21|54.22|53.22|54.24|53.24|54.21|53.21|11
1697099700000|2023-10-12 08:35:00|54.23|53.23|54.26|53.26|54.26|53.26|54.2|53.2|8
1697100000000|2023-10-12 08:40:00|54.29|53.29|54.31|53.31|54.32|53.32|54.29|53.29|8
1697100300000|2023-10-12 08:45:00|54.36|53.36|54.25|53.25|54.37|53.37|54.25|53.25|23
1697100600000|2023-10-12 08:50:00|54.24|53.24|54.27|53.27|54.27|53.27|54.24|53.24|8
1697100900000|2023-10-12 08:55:00|54.26|53.26|54.2|53.2|54.27|53.27|54.18|53.18|31
1697101200000|2023-10-12 09:00:00|54.19|53.19|54.17|53.17|54.21|53.21|54.16|53.16|44
1697101500000|2023-10-12 09:05:00|54.18|53.18|54.2|53.2|54.2|53.2|54.17|53.17|10
1697101800000|2023-10-12 09:10:00|54.21|53.21|54.17|53.17|54.21|53.21|54.16|53.16|11
1697102100000|2023-10-12 09:15:00|54.18|53.18|54.16|53.16|54.18|53.18|54.16|53.16|5
1697102400000|2023-10-12 09:20:00|54.17|53.17|53.99|52.99|54.17|53.17|53.99|52.99|35
1697102700000|2023-10-12 09:25:00|54|53|53.92|52.92|54.03|53.03|53.9|52.9|41
1697103000000|2023-10-12 09:30:00|53.93|52.93|53.86|52.86|53.93|52.93|53.83|52.83|37
1697103300000|2023-10-12 09:35:00|53.87|52.87|53.74|52.74|53.87|52.87|53.63|52.63|86
1697103600000|2023-10-12 09:40:00|53.73|52.73|53.78|52.78|53.78|52.78|53.71|52.71|37
1697103900000|2023-10-12 09:45:00|53.79|52.79|53.77|52.77|53.79|52.79|53.69|52.69|39
1697104200000|2023-10-12 09:50:00|53.76|52.76|53.73|52.73|53.8|52.8|53.7|52.7|45
1697104500000|2023-10-12 09:55:00|53.74|52.74|53.47|52.47|53.75|52.75|53.07|52.07|188
1697104800000|2023-10-12 10:00:00|53.46|52.46|53.58|52.58|53.58|52.58|53.39|52.39|128
1697105100000|2023-10-12 10:05:00|53.57|52.57|53.66|52.66|53.67|52.67|53.57|52.57|69
1697105400000|2023-10-12 10:10:00|53.65|52.65|53.67|52.67|53.68|52.68|53.63|52.63|43
1697105700000|2023-10-12 10:15:00|53.68|52.68|53.6|52.6|53.68|52.68|53.59|52.59|49
1697106000000|2023-10-12 10:20:00|53.61|52.61|53.58|52.58|53.64|52.64|53.58|52.58|34
1697106300000|2023-10-12 10:25:00|53.59|52.59|53.6|52.6|53.63|52.63|53.58|52.58|17
1697106600000|2023-10-12 10:30:00|53.61|52.61|53.62|52.62|53.68|52.68|53.6|52.6|49
1697106900000|2023-10-12 10:35:00|53.63|52.63|53.78|52.78|53.78|52.78|53.63|52.63|31
1697107200000|2023-10-12 10:40:00|53.77|52.77|53.81|52.81|53.81|52.81|53.73|52.73|29
1697107500000|2023-10-12 10:45:00|53.8|52.8|53.78|52.78|53.87|52.87|53.77|52.77|41
1697107800000|2023-10-12 10:50:00|53.79|52.79|53.77|52.77|53.81|52.81|53.77|52.77|20
1697108100000|2023-10-12 10:55:00|53.76|52.76|53.77|52.77|53.78|52.78|53.75|52.75|20
1697108400000|2023-10-12 11:00:00|53.78|52.78|53.81|52.81|53.82|52.82|53.77|52.77|22
1697108700000|2023-10-12 11:05:00|53.83|52.83|53.82|52.82|53.85|52.85|53.76|52.76|76
1697109000000|2023-10-12 11:10:00|53.81|52.81|53.77|52.77|53.81|52.81|53.76|52.76|27
1697109300000|2023-10-12 11:15:00|53.78|52.78|53.8|52.8|53.85|52.85|53.77|52.77|52
1697109600000|2023-10-12 11:20:00|53.81|52.81|53.8|52.8|53.81|52.81|53.77|52.77|74
1697109900000|2023-10-12 11:25:00|53.79|52.79|53.82|52.82|53.82|52.82|53.77|52.77|42
1697110200000|2023-10-12 11:30:00|53.85|52.85|53.87|52.87|53.88|52.88|53.83|52.83|67
1697110500000|2023-10-12 11:35:00|53.88|52.88|53.88|52.88|53.88|52.88|53.86|52.86|115
1697110800000|2023-10-12 11:40:00|53.87|52.87|53.91|52.91|53.91|52.91|53.86|52.86|81
1697111100000|2023-10-12 11:45:00|53.9|52.9|54|53|54.01|53.01|53.87|52.87|48
1697111400000|2023-10-12 11:50:00|54.01|53.01|54.1|53.1|54.12|53.12|54|53|42
1697111700000|2023-10-12 11:55:00|54.11|53.11|54.09|53.09|54.11|53.11|54.06|53.06|36
1697112000000|2023-10-12 12:00:00|54.08|53.08|54.11|53.11|54.17|53.17|54.08|53.08|17
1697112300000|2023-10-12 12:05:00|54.1|53.1|54.07|53.07|54.11|53.11|54.02|53.02|35
1697112600000|2023-10-12 12:10:00|54.08|53.08|54.1|53.1|54.11|53.11|54.06|53.06|20
1697112900000|2023-10-12 12:15:00|54.09|53.09|54.07|53.07|54.11|53.11|54.06|53.06|29
1697113500000|2023-10-12 12:25:00|54.01|53.01|54.06|53.06|54.07|53.07|54|53|8
1697113800000|2023-10-12 12:30:00|54.05|53.05|54.01|53.01|54.11|53.11|53.92|52.92|161
1697114100000|2023-10-12 12:35:00|54.02|53.02|54.2|53.2|54.2|53.2|54|53|58
1697114400000|2023-10-12 12:40:00|54.19|53.19|54.23|53.23|54.25|53.25|54.15|53.15|29
1697114700000|2023-10-12 12:45:00|54.22|53.22|54.17|53.17|54.22|53.22|54.07|53.07|42
1697115000000|2023-10-12 12:50:00|54.16|53.16|54.17|53.17|54.17|53.17|54.16|53.16|2
1697115300000|2023-10-12 12:55:00|54.16|53.16|54.13|53.13|54.18|53.18|54.1|53.1|37
1697115600000|2023-10-12 13:00:00|54.12|53.12|54.23|53.23|54.27|53.27|54.12|53.12|29
1697115900000|2023-10-12 13:05:00|54.24|53.24|54.27|53.27|54.27|53.27|54.22|53.22|21
1697116200000|2023-10-12 13:10:00|54.26|53.26|54.23|53.23|54.26|53.26|54.22|53.22|30
1697116500000|2023-10-12 13:15:00|54.24|53.24|54.22|53.22|54.31|53.31|54.22|53.22|46
1697116800000|2023-10-12 13:20:00|54.21|53.21|54.1|53.1|54.21|53.21|54.09|53.09|27
1697117100000|2023-10-12 13:25:00|54.09|53.09|54.04|53.04|54.1|53.1|54.03|53.03|40
1697117400000|2023-10-12 13:30:00|54.05|53.05|54|53|54.07|53.07|53.96|52.96|35
1697117700000|2023-10-12 13:35:00|53.99|52.99|53.87|52.87|54|53|53.87|52.87|40
1697118000000|2023-10-12 13:40:00|53.86|52.86|53.85|52.85|53.87|52.87|53.81|52.81|76
1697118300000|2023-10-12 13:45:00|53.86|52.86|53.84|52.84|53.86|52.86|53.75|52.75|84
1697118600000|2023-10-12 13:50:00|53.83|52.83|53.83|52.83|53.86|52.86|53.82|52.82|51
1697118900000|2023-10-12 13:55:00|53.84|52.84|53.87|52.87|53.87|52.87|53.83|52.83|48
1697119200000|2023-10-12 14:00:00|53.86|52.86|53.89|52.89|53.89|52.89|53.83|52.83|37
1697119500000|2023-10-12 14:05:00|53.9|52.9|53.95|52.95|53.97|52.97|53.9|52.9|15
1697119800000|2023-10-12 14:10:00|53.94|52.94|53.95|52.95|53.97|52.97|53.93|52.93|16
1697120100000|2023-10-12 14:15:00|53.96|52.96|53.92|52.92|53.96|52.96|53.87|52.87|58
1697120400000|2023-10-12 14:20:00|53.91|52.91|53.93|52.93|53.98|52.98|53.9|52.9|38
1697120700000|2023-10-12 14:25:00|53.92|52.92|53.91|52.91|53.97|52.97|53.87|52.87|45
1697121000000|2023-10-12 14:30:00|53.92|52.92|53.94|52.94|53.97|52.97|53.87|52.87|50
1697121300000|2023-10-12 14:35:00|53.95|52.95|53.82|52.82|53.96|52.96|53.82|52.82|70
1697121600000|2023-10-12 14:40:00|53.8|52.8|53.86|52.86|53.92|52.92|53.8|52.8|52
1697121900000|2023-10-12 14:45:00|53.85|52.85|53.89|52.89|53.91|52.91|53.85|52.85|64
1697122200000|2023-10-12 14:50:00|53.88|52.88|53.93|52.93|53.93|52.93|53.88|52.88|37
1697122500000|2023-10-12 14:55:00|53.92|52.92|54.01|53.01|54.02|53.02|53.92|52.92|18
1697122800000|2023-10-12 15:00:00|54|53|53.97|52.97|54.01|53.01|53.94|52.94|28
1697123100000|2023-10-12 15:05:00|53.96|52.96|54.08|53.08|54.08|53.08|53.96|52.96|60
1697123400000|2023-10-12 15:10:00|54.07|53.07|54.07|53.07|54.08|53.08|54.06|53.06|43
1697123700000|2023-10-12 15:15:00|54.08|53.08|54.13|53.13|54.17|53.17|54.07|53.07|53
1697124000000|2023-10-12 15:20:00|54.12|53.12|54.06|53.06|54.13|53.13|54.06|53.06|29
1697124300000|2023-10-12 15:25:00|54.07|53.07|53.95|52.95|54.07|53.07|53.92|52.92|27
1697124600000|2023-10-12 15:30:00|53.94|52.94|53.96|52.96|53.97|52.97|53.93|52.93|29
1697124900000|2023-10-12 15:35:00|53.95|52.95|54.01|53.01|54.02|53.02|53.95|52.95|59
1697125200000|2023-10-12 15:40:00|54|53|53.98|52.98|54.01|53.01|53.96|52.96|19
1697125500000|2023-10-12 15:45:00|53.97|52.97|53.96|52.96|54.07|53.07|53.95|52.95|33
1697125800000|2023-10-12 15:50:00|53.95|52.95|54.1|53.1|54.11|53.11|53.95|52.95|15
1697126100000|2023-10-12 15:55:00|54.11|53.11|53.99|52.99|54.11|53.11|53.97|52.97|27
1697126400000|2023-10-12 16:00:00|54|53|54.01|53.01|54.04|53.04|54|53|32
1697126700000|2023-10-12 16:05:00|54.02|53.02|54.16|53.16|54.17|53.17|54.01|53.01|47
1697127000000|2023-10-12 16:10:00|54.17|53.17|54.14|53.14|54.17|53.17|54.13|53.13|71
1697127300000|2023-10-12 16:15:00|54.13|53.13|54.17|53.17|54.18|53.18|54.13|53.13|53
1697127600000|2023-10-12 16:20:00|54.16|53.16|54.07|53.07|54.16|53.16|54.07|53.07|43
1697127900000|2023-10-12 16:25:00|54.06|53.06|53.83|52.83|54.06|53.06|53.52|52.52|177
1697128200000|2023-10-12 16:30:00|53.85|52.85|53.96|52.96|54.12|53.12|53.79|52.79|92
1697128500000|2023-10-12 16:35:00|53.97|52.97|54.03|53.03|54.07|53.07|53.91|52.91|87
1697128800000|2023-10-12 16:40:00|54.02|53.02|54.01|53.01|54.07|53.07|54.01|53.01|55
1697129100000|2023-10-12 16:45:00|54|53|54.03|53.03|54.05|53.05|53.99|52.99|23
1697129400000|2023-10-12 16:50:00|54.02|53.02|53.87|52.87|54.02|53.02|53.84|52.84|54
1697129700000|2023-10-12 16:55:00|53.85|52.85|53.84|52.84|53.9|52.9|53.82|52.82|52
1697130000000|2023-10-12 17:00:00|53.83|52.83|53.7|52.7|53.87|52.87|53.67|52.67|67
1697130300000|2023-10-12 17:05:00|53.69|52.69|53.71|52.71|53.76|52.76|53.63|52.63|94
1697130600000|2023-10-12 17:10:00|53.7|52.7|53.77|52.77|53.81|52.81|53.69|52.69|36
1697130900000|2023-10-12 17:15:00|53.76|52.76|53.8|52.8|53.8|52.8|53.67|52.67|59
1697131200000|2023-10-12 17:20:00|53.79|52.79|53.79|52.79|53.81|52.81|53.73|52.73|56
1697131500000|2023-10-12 17:25:00|53.8|52.8|53.76|52.76|53.81|52.81|53.75|52.75|55
1697131800000|2023-10-12 17:30:00|53.75|52.75|53.69|52.69|53.83|52.83|53.67|52.67|50
1697132100000|2023-10-12 17:35:00|53.7|52.7|53.83|52.83|53.86|52.86|53.66|52.66|77
1697132400000|2023-10-12 17:40:00|53.82|52.82|53.91|52.91|53.92|52.92|53.82|52.82|29
1697132700000|2023-10-12 17:45:00|53.9|52.9|53.92|52.92|53.93|52.93|53.9|52.9|33
1697133000000|2023-10-12 17:50:00|53.91|52.91|53.94|52.94|53.98|52.98|53.91|52.91|18
1697133300000|2023-10-12 17:55:00|53.93|52.93|54.01|53.01|54.02|53.02|53.93|52.93|41
1697133600000|2023-10-12 18:00:00|54.02|53.02|54.03|53.03|54.11|53.11|54|53|29
1697133900000|2023-10-12 18:05:00|54.04|53.04|53.94|52.94|54.05|53.05|53.94|52.94|43
1697134200000|2023-10-12 18:10:00|53.95|52.95|53.97|52.97|53.97|52.97|53.86|52.86|41
1697134500000|2023-10-12 18:15:00|53.94|52.94|53.94|52.94|53.94|52.94|53.93|52.93|15
1697134800000|2023-10-12 18:20:00|53.93|52.93|54.05|53.05|54.07|53.07|53.93|52.93|24
1697135100000|2023-10-12 18:25:00|54.06|53.06|54.12|53.12|54.13|53.13|54.05|53.05|23
1697135400000|2023-10-12 18:30:00|54.13|53.13|54.15|53.15|54.18|53.18|54.12|53.12|45
1697135700000|2023-10-12 18:35:00|54.16|53.16|54.12|53.12|54.17|53.17|54.12|53.12|27
1697136000000|2023-10-12 18:40:00|54.13|53.13|54.17|53.17|54.17|53.17|54.13|53.13|15
1697136300000|2023-10-12 18:45:00|54.16|53.16|54.17|53.17|54.17|53.17|54.12|53.12|32
1697136600000|2023-10-12 18:50:00|54.16|53.16|54.1|53.1|54.16|53.16|54.07|53.07|26
1697136900000|2023-10-12 18:55:00|54.11|53.11|54.11|53.11|54.11|53.11|54.1|53.1|9
1697137200000|2023-10-12 19:00:00|54.12|53.12|54.06|53.06|54.12|53.12|54.05|53.05|34
1697137500000|2023-10-12 19:05:00|54.05|53.05|54.01|53.01|54.05|53.05|53.99|52.99|32
1697137800000|2023-10-12 19:10:00|54.02|53.02|54.07|53.07|54.07|53.07|54.02|53.02|14
1697138100000|2023-10-12 19:15:00|54.06|53.06|54.1|53.1|54.1|53.1|54.03|53.03|15
1697138400000|2023-10-12 19:20:00|54.09|53.09|54.1|53.1|54.11|53.11|54.09|53.09|12
1697138700000|2023-10-12 19:25:00|54.09|53.09|54.14|53.14|54.17|53.17|54.09|53.09|13
1697139000000|2023-10-12 19:30:00|54.13|53.13|54.22|53.22|54.22|53.22|54.13|53.13|27
1697139300000|2023-10-12 19:35:00|54.21|53.21|54.23|53.23|54.23|53.23|54.21|53.21|7
1697139600000|2023-10-12 19:40:00|54.22|53.22|54.21|53.21|54.23|53.23|54.21|53.21|24
1697139900000|2023-10-12 19:45:00|54.22|53.22|54.22|53.22|54.22|53.22|54.2|53.2|17
1697140200000|2023-10-12 19:50:00|54.24|53.24|54.23|53.23|54.26|53.26|54.23|53.23|22
1697140500000|2023-10-12 19:55:00|54.2|53.2|54.16|53.16|54.21|53.21|54.16|53.16|8
1697140800000|2023-10-12 20:00:00|54.15|53.15|54.15|53.15|54.16|53.16|54.15|53.15|5
1697141100000|2023-10-12 20:05:00|54.16|53.16|54.25|53.25|54.26|53.26|54.16|53.16|11
1697141400000|2023-10-12 20:10:00|54.26|53.26|54.26|53.26|54.27|53.27|54.25|53.25|11
1697141700000|2023-10-12 20:15:00|54.27|53.27|54.27|53.27|54.3|53.3|54.26|53.26|21
1697142000000|2023-10-12 20:20:00|54.28|53.28|54.27|53.27|54.28|53.28|54.27|53.27|2
1697142300000|2023-10-12 20:25:00|54.28|53.28|54.3|53.3|54.3|53.3|54.27|53.27|7
1697142600000|2023-10-12 20:30:00|54.31|53.31|54.4|53.4|54.41|53.41|54.31|53.31|16
1697142900000|2023-10-12 20:35:00|54.41|53.41|54.39|53.39|54.41|53.41|54.39|53.39|21
1697143200000|2023-10-12 20:40:00|54.4|53.4|54.39|53.39|54.41|53.41|54.37|53.37|11
1697143500000|2023-10-12 20:45:00|54.4|53.4|54.35|53.35|54.41|53.41|54.34|53.34|13
1697143800000|2023-10-12 20:50:00|54.34|53.34|54.37|53.37|54.37|53.37|54.33|53.33|14
1697144100000|2023-10-12 20:55:00|54.36|53.36|54.35|53.35|54.37|53.37|54.34|53.34|42
1697144400000|2023-10-12 21:00:00|54.36|53.36|54.34|53.34|54.37|53.37|54.34|53.34|53
1697144700000|2023-10-12 21:05:00|54.35|53.35|54.31|53.31|54.36|53.36|54.31|53.31|131
1697145000000|2023-10-12 21:10:00|54.32|53.32|54.25|53.25|54.32|53.32|54.25|53.25|72
1697145300000|2023-10-12 21:15:00|54.26|53.26|54.26|53.26|54.28|53.28|54.25|53.25|25
1697145600000|2023-10-12 21:20:00|54.27|53.27|54.26|53.26|54.27|53.27|54.25|53.25|94
1697145900000|2023-10-12 21:25:00|54.25|53.25|54.27|53.27|54.28|53.28|54.25|53.25|7
1697146200000|2023-10-12 21:30:00|54.28|53.28|54.37|53.37|54.37|53.37|54.28|53.28|4
1697146500000|2023-10-12 21:35:00|54.36|53.36|54.32|53.32|54.36|53.36|54.31|53.31|10
1697146800000|2023-10-12 21:40:00|54.31|53.31|54.32|53.32|54.32|53.32|54.3|53.3|46
1697147100000|2023-10-12 21:45:00|54.31|53.31|54.25|53.25|54.31|53.31|54.25|53.25|11
1697147400000|2023-10-12 21:50:00|54.26|53.26|54.26|53.26|54.26|53.26|54.26|53.26|1
1697147700000|2023-10-12 21:55:00|54.27|53.27|54.27|53.27|54.27|53.27|54.26|53.26|3
1697148000000|2023-10-12 22:00:00|54.26|53.26|54.25|53.25|54.26|53.26|54.25|53.25|2
1697148300000|2023-10-12 22:05:00|54.24|53.24|54.26|53.26|54.26|53.26|54.24|53.24|3
1697148600000|2023-10-12 22:10:00|54.27|53.27|54.27|53.27|54.28|53.28|54.26|53.26|5
1697148900000|2023-10-12 22:15:00|54.26|53.26|54.24|53.24|54.26|53.26|54.24|53.24|3
1697149200000|2023-10-12 22:20:00|54.23|53.23|54.18|53.18|54.23|53.23|54.16|53.16|34
1697149500000|2023-10-12 22:25:00|54.17|53.17|54.17|53.17|54.18|53.18|54.16|53.16|49
1697149800000|2023-10-12 22:30:00|54.16|53.16|54.15|53.15|54.17|53.17|54.14|53.14|144
1697150100000|2023-10-12 22:35:00|54.16|53.16|54.16|53.16|54.17|53.17|54.14|53.14|141
1697150400000|2023-10-12 22:40:00|54.15|53.15|54.16|53.16|54.17|53.17|54.14|53.14|106
1697150700000|2023-10-12 22:45:00|54.15|53.15|54.16|53.16|54.16|53.16|54.13|53.13|20
1697151000000|2023-10-12 22:50:00|54.15|53.15|54.21|53.21|54.21|53.21|54.15|53.15|13
1697151300000|2023-10-12 22:55:00|54.2|53.2|54.17|53.17|54.21|53.21|54.17|53.17|8
1697151600000|2023-10-12 23:00:00|54.18|53.18|54.18|53.18|54.18|53.18|54.18|53.18|1
1697151900000|2023-10-12 23:05:00|54.17|53.17|54.09|53.09|54.17|53.17|54.09|53.09|6
1697152200000|2023-10-12 23:10:00|54.1|53.1|54.08|53.08|54.1|53.1|54.08|53.08|5
1697152500000|2023-10-12 23:15:00|54.07|53.07|54.09|53.09|54.15|53.15|54.07|53.07|13
1697152800000|2023-10-12 23:20:00|54.08|53.08|54.1|53.1|54.1|53.1|54.08|53.08|3
1697153100000|2023-10-12 23:25:00|54.09|53.09|54.16|53.16|54.16|53.16|54.09|53.09|7
1697153400000|2023-10-12 23:30:00|54.17|53.17|54.17|53.17|54.17|53.17|54.17|53.17|1
1697154600000|2023-10-12 23:50:00|54.16|53.16|54.16|53.16|54.16|53.16|54.16|53.16|1
1697154900000|2023-10-12 23:55:00|54.17|53.17|54.17|53.17|54.17|53.17|54.17|53.17|1
1697155200000|2023-10-13 00:00:00|54.16|53.16|54.2|53.2|54.2|53.2|54.16|53.16|5
1697155500000|2023-10-13 00:05:00|54.21|53.21|54.27|53.27|54.27|53.27|54.21|53.21|11
1697155800000|2023-10-13 00:10:00|54.26|53.26|54.27|53.27|54.27|53.27|54.25|53.25|30
1697156100000|2023-10-13 00:15:00|54.28|53.28|54.34|53.34|54.41|53.41|54.28|53.28|39
1697156400000|2023-10-13 00:20:00|54.33|53.33|54.36|53.36|54.36|53.36|54.32|53.32|27
1697156700000|2023-10-13 00:25:00|54.35|53.35|54.31|53.31|54.36|53.36|54.29|53.29|13
1697157000000|2023-10-13 00:30:00|54.33|53.33|54.45|53.45|54.47|53.47|54.33|53.33|79
1697157300000|2023-10-13 00:35:00|54.46|53.46|54.37|53.37|54.46|53.46|54.36|53.36|51
1697157600000|2023-10-13 00:40:00|54.38|53.38|54.36|53.36|54.38|53.38|54.33|53.33|27
1697157900000|2023-10-13 00:45:00|54.37|53.37|54.35|53.35|54.37|53.37|54.35|53.35|27
1697158200000|2023-10-13 00:50:00|54.34|53.34|54.36|53.36|54.36|53.36|54.33|53.33|13
1697158500000|2023-10-13 00:55:00|54.37|53.37|54.37|53.37|54.37|53.37|54.37|53.37|1
1697158800000|2023-10-13 01:00:00|54.36|53.36|54.35|53.35|54.37|53.37|54.35|53.35|10
1697159100000|2023-10-13 01:05:00|54.36|53.36|54.26|53.26|54.39|53.39|54.26|53.26|19
1697159400000|2023-10-13 01:10:00|54.27|53.27|54.26|53.26|54.27|53.27|54.25|53.25|30
1697159700000|2023-10-13 01:15:00|54.25|53.25|54.24|53.24|54.27|53.27|54.23|53.23|75
1697160000000|2023-10-13 01:20:00|54.25|53.25|54.17|53.17|54.25|53.25|54.17|53.17|28
1697160300000|2023-10-13 01:25:00|54.16|53.16|54.17|53.17|54.17|53.17|54.15|53.15|8
1697160600000|2023-10-13 01:30:00|54.16|53.16|54.26|53.26|54.27|53.27|54.16|53.16|19
1697160900000|2023-10-13 01:35:00|54.25|53.25|54.25|53.25|54.25|53.25|54.24|53.24|3
1697161200000|2023-10-13 01:40:00|54.26|53.26|54.25|53.25|54.31|53.31|54.25|53.25|14
1697161500000|2023-10-13 01:45:00|54.26|53.26|54.27|53.27|54.27|53.27|54.26|53.26|4
1697161800000|2023-10-13 01:50:00|54.28|53.28|54.31|53.31|54.32|53.32|54.28|53.28|9
1697162100000|2023-10-13 01:55:00|54.3|53.3|54.26|53.26|54.3|53.3|54.26|53.26|6
1697162400000|2023-10-13 02:00:00|54.27|53.27|54.31|53.31|54.36|53.36|54.27|53.27|17
1697162700000|2023-10-13 02:05:00|54.32|53.32|54.34|53.34|54.36|53.36|54.32|53.32|30
1697163000000|2023-10-13 02:10:00|54.35|53.35|54.29|53.29|54.35|53.35|54.27|53.27|59
1697163300000|2023-10-13 02:15:00|54.3|53.3|54.33|53.33|54.34|53.34|54.3|53.3|16
1697163600000|2023-10-13 02:20:00|54.32|53.32|54.3|53.3|54.32|53.32|54.3|53.3|8
1697163900000|2023-10-13 02:25:00|54.29|53.29|54.26|53.26|54.29|53.29|54.26|53.26|5
1697164200000|2023-10-13 02:30:00|54.27|53.27|54.24|53.24|54.27|53.27|54.24|53.24|26
1697164500000|2023-10-13 02:35:00|54.25|53.25|54.24|53.24|54.26|53.26|54.24|53.24|8
1697164800000|2023-10-13 02:40:00|54.25|53.25|54.24|53.24|54.26|53.26|54.24|53.24|6
1697165100000|2023-10-13 02:45:00|54.25|53.25|54.24|53.24|54.26|53.26|54.24|53.24|24
1697165400000|2023-10-13 02:50:00|54.25|53.25|54.25|53.25|54.26|53.26|54.25|53.25|5
1697165700000|2023-10-13 02:55:00|54.26|53.26|54.25|53.25|54.26|53.26|54.25|53.25|30
1697166000000|2023-10-13 03:00:00|54.26|53.26|54.29|53.29|54.29|53.29|54.25|53.25|70
1697166300000|2023-10-13 03:05:00|54.3|53.3|54.24|53.24|54.3|53.3|54.23|53.23|15
1697166600000|2023-10-13 03:10:00|54.25|53.25|54.26|53.26|54.26|53.26|54.24|53.24|12
1697166900000|2023-10-13 03:15:00|54.25|53.25|54.23|53.23|54.26|53.26|54.22|53.22|23
1697167200000|2023-10-13 03:20:00|54.24|53.24|54.25|53.25|54.25|53.25|54.23|53.23|5
1697167500000|2023-10-13 03:25:00|54.24|53.24|54.24|53.24|54.24|53.24|54.24|53.24|1
1697167800000|2023-10-13 03:30:00|54.25|53.25|54.23|53.23|54.26|53.26|54.23|53.23|11
1697168100000|2023-10-13 03:35:00|54.19|53.19|54.15|53.15|54.19|53.19|54.15|53.15|14
1697168400000|2023-10-13 03:40:00|54.16|53.16|54.15|53.15|54.17|53.17|54.14|53.14|8
1697168700000|2023-10-13 03:45:00|54.14|53.14|54.09|53.09|54.15|53.15|54.07|53.07|24
1697169000000|2023-10-13 03:50:00|54.1|53.1|54.1|53.1|54.11|53.11|54.08|53.08|18
1697169300000|2023-10-13 03:55:00|54.12|53.12|54.11|53.11|54.12|53.12|54.11|53.11|8
1697169600000|2023-10-13 04:00:00|54.12|53.12|54.17|53.17|54.17|53.17|54.11|53.11|15
1697169900000|2023-10-13 04:05:00|54.16|53.16|54.17|53.17|54.17|53.17|54.15|53.15|6
1697170200000|2023-10-13 04:10:00|54.16|53.16|54.15|53.15|54.16|53.16|54.15|53.15|2
1697170500000|2023-10-13 04:15:00|54.16|53.16|54.16|53.16|54.19|53.19|54.14|53.14|15
1697170800000|2023-10-13 04:20:00|54.17|53.17|54.17|53.17|54.17|53.17|54.17|53.17|1
1697171100000|2023-10-13 04:25:00|54.18|53.18|54.16|53.16|54.2|53.2|54.16|53.16|7
1697171700000|2023-10-13 04:35:00|54.15|53.15|54.14|53.14|54.15|53.15|54.14|53.14|2
1697172000000|2023-10-13 04:40:00|54.15|53.15|54.17|53.17|54.17|53.17|54.14|53.14|9
1697172300000|2023-10-13 04:45:00|54.18|53.18|54.19|53.19|54.21|53.21|54.16|53.16|16
1697172600000|2023-10-13 04:50:00|54.2|53.2|54.2|53.2|54.2|53.2|54.19|53.19|11
1697172900000|2023-10-13 04:55:00|54.19|53.19|54.21|53.21|54.21|53.21|54.17|53.17|7
1697173200000|2023-10-13 05:00:00|54.22|53.22|54.3|53.3|54.3|53.3|54.22|53.22|26
1697173500000|2023-10-13 05:05:00|54.29|53.29|54.3|53.3|54.3|53.3|54.29|53.29|10
1697173800000|2023-10-13 05:10:00|54.31|53.31|54.37|53.37|54.37|53.37|54.3|53.3|26
1697174100000|2023-10-13 05:15:00|54.39|53.39|54.38|53.38|54.41|53.41|54.38|53.38|22
1697174400000|2023-10-13 05:20:00|54.35|53.35|54.36|53.36|54.37|53.37|54.34|53.34|14
1697174700000|2023-10-13 05:25:00|54.35|53.35|54.33|53.33|54.36|53.36|54.33|53.33|11
1697175000000|2023-10-13 05:30:00|54.34|53.34|54.34|53.34|54.35|53.35|54.34|53.34|9
1697175300000|2023-10-13 05:35:00|54.33|53.33|54.33|53.33|54.33|53.33|54.33|53.33|1
1697175600000|2023-10-13 05:40:00|54.34|53.34|54.37|53.37|54.37|53.37|54.33|53.33|6
1697175900000|2023-10-13 05:45:00|54.36|53.36|54.37|53.37|54.39|53.39|54.36|53.36|6
1697176200000|2023-10-13 05:50:00|54.38|53.38|54.44|53.44|54.45|53.45|54.38|53.38|15
1697176500000|2023-10-13 05:55:00|54.45|53.45|54.45|53.45|54.45|53.45|54.44|53.44|45
1697176800000|2023-10-13 06:00:00|54.44|53.44|54.36|53.36|54.46|53.46|54.36|53.36|18
1697177100000|2023-10-13 06:05:00|54.37|53.37|54.35|53.35|54.37|53.37|54.35|53.35|5
1697177400000|2023-10-13 06:10:00|54.36|53.36|54.36|53.36|54.36|53.36|54.35|53.35|29
1697177700000|2023-10-13 06:15:00|54.37|53.37|54.36|53.36|54.4|53.4|54.35|53.35|18
1697178000000|2023-10-13 06:20:00|54.35|53.35|54.35|53.35|54.35|53.35|54.35|53.35|1
1697178300000|2023-10-13 06:25:00|54.36|53.36|54.35|53.35|54.36|53.36|54.35|53.35|2
1697178600000|2023-10-13 06:30:00|54.36|53.36|54.35|53.35|54.36|53.36|54.35|53.35|6
1697178900000|2023-10-13 06:35:00|54.36|53.36|54.4|53.4|54.4|53.4|54.36|53.36|6
1697179200000|2023-10-13 06:40:00|54.41|53.41|54.44|53.44|54.47|53.47|54.41|53.41|64
1697179500000|2023-10-13 06:45:00|54.43|53.43|54.43|53.43|54.44|53.44|54.43|53.43|7
1697179800000|2023-10-13 06:50:00|54.42|53.42|54.37|53.37|54.42|53.42|54.36|53.36|39
1697180100000|2023-10-13 06:55:00|54.36|53.36|54.4|53.4|54.4|53.4|54.36|53.36|18
1697180400000|2023-10-13 07:00:00|54.41|53.41|54.46|53.46|54.46|53.46|54.4|53.4|25
1697180700000|2023-10-13 07:05:00|54.47|53.47|54.56|53.56|54.57|53.57|54.46|53.46|64
1697181000000|2023-10-13 07:10:00|54.57|53.57|54.64|53.64|54.64|53.64|54.57|53.57|51
1697181300000|2023-10-13 07:15:00|54.65|53.65|54.7|53.7|54.71|53.71|54.62|53.62|51
1697181600000|2023-10-13 07:20:00|54.71|53.71|54.73|53.73|54.74|53.74|54.69|53.69|9
1697181900000|2023-10-13 07:25:00|54.72|53.72|54.72|53.72|54.73|53.73|54.72|53.72|5
1697182200000|2023-10-13 07:30:00|54.73|53.73|54.86|53.86|54.87|53.87|54.73|53.73|47
1697182500000|2023-10-13 07:35:00|54.85|53.85|54.73|53.73|54.85|53.85|54.71|53.71|27
1697182800000|2023-10-13 07:40:00|54.72|53.72|54.66|53.66|54.73|53.73|54.65|53.65|58
1697183100000|2023-10-13 07:45:00|54.67|53.67|54.62|53.62|54.67|53.67|54.62|53.62|15
1697183400000|2023-10-13 07:50:00|54.61|53.61|54.61|53.61|54.61|53.61|54.58|53.58|11
1697183700000|2023-10-13 07:55:00|54.64|53.64|54.63|53.63|54.65|53.65|54.63|53.63|8
1697184000000|2023-10-13 08:00:00|54.64|53.64|54.7|53.7|54.71|53.71|54.63|53.63|61
1697184300000|2023-10-13 08:05:00|54.71|53.71|54.66|53.66|54.71|53.71|54.65|53.65|128
1697184600000|2023-10-13 08:10:00|54.67|53.67|54.64|53.64|54.68|53.68|54.61|53.61|35
1697184900000|2023-10-13 08:15:00|54.65|53.65|54.65|53.65|54.67|53.67|54.64|53.64|33
1697185200000|2023-10-13 08:20:00|54.66|53.66|54.67|53.67|54.67|53.67|54.63|53.63|26
1697185500000|2023-10-13 08:25:00|54.66|53.66|54.67|53.67|54.68|53.68|54.66|53.66|4
1697185800000|2023-10-13 08:30:00|54.66|53.66|54.63|53.63|54.67|53.67|54.63|53.63|6
1697186100000|2023-10-13 08:35:00|54.64|53.64|54.6|53.6|54.66|53.66|54.6|53.6|23
1697186400000|2023-10-13 08:40:00|54.59|53.59|54.57|53.57|54.59|53.59|54.57|53.57|22
1697186700000|2023-10-13 08:45:00|54.58|53.58|54.56|53.56|54.58|53.58|54.55|53.55|21
1697187000000|2023-10-13 08:50:00|54.57|53.57|54.58|53.58|54.58|53.58|54.56|53.56|160
1697187300000|2023-10-13 08:55:00|54.57|53.57|54.57|53.57|54.58|53.58|54.56|53.56|63
1697187600000|2023-10-13 09:00:00|54.58|53.58|54.58|53.58|54.6|53.6|54.56|53.56|40
1697187900000|2023-10-13 09:05:00|54.57|53.57|54.56|53.56|54.57|53.57|54.55|53.55|42
1697188200000|2023-10-13 09:10:00|54.57|53.57|54.6|53.6|54.6|53.6|54.57|53.57|3
1697188500000|2023-10-13 09:15:00|54.61|53.61|54.6|53.6|54.61|53.61|54.6|53.6|4
1697188800000|2023-10-13 09:20:00|54.61|53.61|54.61|53.61|54.62|53.62|54.59|53.59|9
1697189100000|2023-10-13 09:25:00|54.62|53.62|54.67|53.67|54.67|53.67|54.61|53.61|3
1697189400000|2023-10-13 09:30:00|54.68|53.68|54.69|53.69|54.71|53.71|54.68|53.68|9
1697189700000|2023-10-13 09:35:00|54.63|53.63|54.67|53.67|54.67|53.67|54.62|53.62|9
1697190000000|2023-10-13 09:40:00|54.66|53.66|54.57|53.57|54.66|53.66|54.57|53.57|8
1697190300000|2023-10-13 09:45:00|54.56|53.56|54.53|53.53|54.56|53.56|54.53|53.53|16
1697190600000|2023-10-13 09:50:00|54.52|53.52|54.47|53.47|54.52|53.52|54.46|53.46|6
1697190900000|2023-10-13 09:55:00|54.46|53.46|54.43|53.43|54.47|53.47|54.43|53.43|22
1697191200000|2023-10-13 10:00:00|54.44|53.44|54.47|53.47|54.47|53.47|54.43|53.43|32
1697191500000|2023-10-13 10:05:00|54.46|53.46|54.47|53.47|54.47|53.47|54.46|53.46|4
1697191800000|2023-10-13 10:10:00|54.46|53.46|54.47|53.47|54.47|53.47|54.45|53.45|48
1697192100000|2023-10-13 10:15:00|54.46|53.46|54.47|53.47|54.47|53.47|54.46|53.46|4
1697192400000|2023-10-13 10:20:00|54.48|53.48|54.51|53.51|54.52|53.52|54.48|53.48|9
1697192700000|2023-10-13 10:25:00|54.52|53.52|54.5|53.5|54.52|53.52|54.5|53.5|15
1697193000000|2023-10-13 10:30:00|54.51|53.51|54.56|53.56|54.57|53.57|54.51|53.51|6
1697193300000|2023-10-13 10:35:00|54.55|53.55|54.54|53.54|54.55|53.55|54.53|53.53|29
1697193600000|2023-10-13 10:40:00|54.53|53.53|54.47|53.47|54.54|53.54|54.47|53.47|35
1697193900000|2023-10-13 10:45:00|54.48|53.48|54.57|53.57|54.57|53.57|54.48|53.48|11
1697194200000|2023-10-13 10:50:00|54.55|53.55|54.56|53.56|54.56|53.56|54.53|53.53|13
1697194500000|2023-10-13 10:55:00|54.54|53.54|54.54|53.54|54.54|53.54|54.54|53.54|1
1697194800000|2023-10-13 11:00:00|54.53|53.53|54.48|53.48|54.54|53.54|54.48|53.48|25
1697195100000|2023-10-13 11:05:00|54.49|53.49|54.57|53.57|54.57|53.57|54.48|53.48|15
1697195400000|2023-10-13 11:10:00|54.58|53.58|54.61|53.61|54.61|53.61|54.58|53.58|11
1697195700000|2023-10-13 11:15:00|54.6|53.6|54.58|53.58|54.6|53.6|54.58|53.58|24
1697196000000|2023-10-13 11:20:00|54.61|53.61|54.6|53.6|54.62|53.62|54.6|53.6|12
1697196300000|2023-10-13 11:25:00|54.59|53.59|54.61|53.61|54.61|53.61|54.59|53.59|7
1697196600000|2023-10-13 11:30:00|54.6|53.6|54.67|53.67|54.68|53.68|54.6|53.6|15
1697196900000|2023-10-13 11:35:00|54.66|53.66|54.65|53.65|54.67|53.67|54.65|53.65|8
1697197200000|2023-10-13 11:40:00|54.64|53.64|54.68|53.68|54.77|53.77|54.62|53.62|32
1697197500000|2023-10-13 11:45:00|54.67|53.67|54.67|53.67|54.68|53.68|54.66|53.66|23
1697197800000|2023-10-13 11:50:00|54.68|53.68|54.66|53.66|54.7|53.7|54.64|53.64|71
1697198100000|2023-10-13 11:55:00|54.65|53.65|54.64|53.64|54.66|53.66|54.64|53.64|32
1697198400000|2023-10-13 12:00:00|54.65|53.65|54.63|53.63|54.66|53.66|54.63|53.63|33
1697198700000|2023-10-13 12:05:00|54.64|53.64|54.57|53.57|54.64|53.64|54.54|53.54|41
1697199000000|2023-10-13 12:10:00|54.58|53.58|54.78|53.78|54.78|53.78|54.58|53.58|28
1697199300000|2023-10-13 12:15:00|54.77|53.77|54.8|53.8|54.82|53.82|54.76|53.76|25
1697199600000|2023-10-13 12:20:00|54.79|53.79|54.79|53.79|54.81|53.81|54.78|53.78|18
1697199900000|2023-10-13 12:25:00|54.8|53.8|54.8|53.8|54.8|53.8|54.79|53.79|17
1697200200000|2023-10-13 12:30:00|54.79|53.79|54.87|53.87|54.87|53.87|54.79|53.79|18
1697200500000|2023-10-13 12:35:00|54.86|53.86|54.87|53.87|54.97|53.97|54.83|53.83|42
1697200800000|2023-10-13 12:40:00|54.88|53.88|54.86|53.86|54.9|53.9|54.83|53.83|81
1697201100000|2023-10-13 12:45:00|54.87|53.87|54.83|53.83|54.88|53.88|54.83|53.83|55
1697201400000|2023-10-13 12:50:00|54.84|53.84|54.92|53.92|54.92|53.92|54.84|53.84|17
1697201700000|2023-10-13 12:55:00|54.93|53.93|54.94|53.94|54.95|53.95|54.91|53.91|39
1697202000000|2023-10-13 13:00:00|54.93|53.93|54.82|53.82|54.95|53.95|54.82|53.82|43
1697202300000|2023-10-13 13:05:00|54.83|53.83|54.82|53.82|54.88|53.88|54.81|53.81|30
1697202600000|2023-10-13 13:10:00|54.83|53.83|54.86|53.86|54.88|53.88|54.82|53.82|59
1697202900000|2023-10-13 13:15:00|54.87|53.87|54.82|53.82|54.87|53.87|54.81|53.81|23
1697203200000|2023-10-13 13:20:00|54.81|53.81|54.78|53.78|54.81|53.81|54.76|53.76|15
1697203500000|2023-10-13 13:25:00|54.79|53.79|54.81|53.81|54.82|53.82|54.79|53.79|14
1697203800000|2023-10-13 13:30:00|54.82|53.82|54.77|53.77|54.82|53.82|54.77|53.77|22
1697204100000|2023-10-13 13:35:00|54.76|53.76|54.77|53.77|54.77|53.77|54.72|53.72|24
1697204400000|2023-10-13 13:40:00|54.78|53.78|54.76|53.76|54.78|53.78|54.74|53.74|17
1697204700000|2023-10-13 13:45:00|54.75|53.75|54.78|53.78|54.78|53.78|54.72|53.72|26
1697205000000|2023-10-13 13:50:00|54.79|53.79|54.78|53.78|54.8|53.8|54.77|53.77|14
1697205300000|2023-10-13 13:55:00|54.79|53.79|54.79|53.79|54.79|53.79|54.78|53.78|3
1697205600000|2023-10-13 14:00:00|54.8|53.8|54.78|53.78|54.88|53.88|54.76|53.76|55
1697205900000|2023-10-13 14:05:00|54.8|53.8|54.78|53.78|54.8|53.8|54.72|53.72|46
1697206200000|2023-10-13 14:10:00|54.77|53.77|54.73|53.73|54.79|53.79|54.73|53.73|15
1697206500000|2023-10-13 14:15:00|54.72|53.72|54.71|53.71|54.73|53.73|54.7|53.7|17
1697206800000|2023-10-13 14:20:00|54.7|53.7|54.65|53.65|54.71|53.71|54.65|53.65|34
1697207100000|2023-10-13 14:25:00|54.66|53.66|54.63|53.63|54.67|53.67|54.6|53.6|24
1697207400000|2023-10-13 14:30:00|54.62|53.62|54.63|53.63|54.67|53.67|54.57|53.57|24
1697207700000|2023-10-13 14:35:00|54.62|53.62|54.67|53.67|54.68|53.68|54.62|53.62|29
1697208000000|2023-10-13 14:40:00|54.66|53.66|54.63|53.63|54.66|53.66|54.63|53.63|29
1697208300000|2023-10-13 14:45:00|54.62|53.62|54.63|53.63|54.68|53.68|54.62|53.62|19
1697208600000|2023-10-13 14:50:00|54.62|53.62|54.54|53.54|54.62|53.62|54.52|53.52|27
1697208900000|2023-10-13 14:55:00|54.55|53.55|54.53|53.53|54.55|53.55|54.53|53.53|41
1697209200000|2023-10-13 15:00:00|54.52|53.52|54.59|53.59|54.61|53.61|54.5|53.5|41
1697209500000|2023-10-13 15:05:00|54.6|53.6|54.6|53.6|54.61|53.61|54.57|53.57|15
1697209800000|2023-10-13 15:10:00|54.59|53.59|54.6|53.6|54.61|53.61|54.59|53.59|6
1697210100000|2023-10-13 15:15:00|54.62|53.62|54.6|53.6|54.62|53.62|54.6|53.6|3
1697210400000|2023-10-13 15:20:00|54.59|53.59|54.42|53.42|54.59|53.59|54.42|53.42|32
1697210700000|2023-10-13 15:25:00|54.43|53.43|54.47|53.47|54.47|53.47|54.42|53.42|33
1697211000000|2023-10-13 15:30:00|54.5|53.5|54.44|53.44|54.5|53.5|54.44|53.44|21
1697211300000|2023-10-13 15:35:00|54.46|53.46|54.44|53.44|54.47|53.47|54.43|53.43|45
1697211600000|2023-10-13 15:40:00|54.43|53.43|54.47|53.47|54.47|53.47|54.42|53.42|39
1697211900000|2023-10-13 15:45:00|54.48|53.48|54.44|53.44|54.49|53.49|54.44|53.44|37
1697212200000|2023-10-13 15:50:00|54.45|53.45|54.41|53.41|54.45|53.45|54.38|53.38|7
1697212500000|2023-10-13 15:55:00|54.42|53.42|54.46|53.46|54.48|53.48|54.42|53.42|50
1697212800000|2023-10-13 16:00:00|54.47|53.47|54.42|53.42|54.47|53.47|54.42|53.42|11
1697213100000|2023-10-13 16:05:00|54.43|53.43|54.49|53.49|54.51|53.51|54.43|53.43|30
1697213400000|2023-10-13 16:10:00|54.5|53.5|54.51|53.51|54.51|53.51|54.5|53.5|2
1697213700000|2023-10-13 16:15:00|54.52|53.52|54.54|53.54|54.57|53.57|54.51|53.51|28
1697214000000|2023-10-13 16:20:00|54.55|53.55|54.61|53.61|54.61|53.61|54.55|53.55|16
1697214300000|2023-10-13 16:25:00|54.6|53.6|54.53|53.53|54.6|53.6|54.53|53.53|45
1697214600000|2023-10-13 16:30:00|54.54|53.54|54.63|53.63|54.68|53.68|54.52|53.52|52
1697214900000|2023-10-13 16:35:00|54.64|53.64|54.59|53.59|54.64|53.64|54.59|53.59|8
1697215200000|2023-10-13 16:40:00|54.61|53.61|54.67|53.67|54.68|53.68|54.61|53.61|36
1697215500000|2023-10-13 16:45:00|54.68|53.68|54.63|53.63|54.68|53.68|54.63|53.63|158
1697215800000|2023-10-13 16:50:00|54.64|53.64|54.66|53.66|54.68|53.68|54.62|53.62|47
1697216100000|2023-10-13 16:55:00|54.65|53.65|54.61|53.61|54.68|53.68|54.59|53.59|40
1697216400000|2023-10-13 17:00:00|54.62|53.62|54.62|53.62|54.64|53.64|54.61|53.61|8
1697216700000|2023-10-13 17:05:00|54.61|53.61|54.57|53.57|54.61|53.61|54.57|53.57|10
1697217000000|2023-10-13 17:10:00|54.58|53.58|54.54|53.54|54.61|53.61|54.54|53.54|54
1697217300000|2023-10-13 17:15:00|54.55|53.55|54.57|53.57|54.57|53.57|54.54|53.54|25
1697217600000|2023-10-13 17:20:00|54.58|53.58|54.62|53.62|54.66|53.66|54.58|53.58|29
1697217900000|2023-10-13 17:25:00|54.6|53.6|54.47|53.47|54.6|53.6|54.44|53.44|20
1697218200000|2023-10-13 17:30:00|54.46|53.46|54.42|53.42|54.48|53.48|54.42|53.42|60
1697218500000|2023-10-13 17:35:00|54.46|53.46|54.47|53.47|54.47|53.47|54.44|53.44|22
1697218800000|2023-10-13 17:40:00|54.48|53.48|54.57|53.57|54.58|53.58|54.46|53.46|41
1697219100000|2023-10-13 17:45:00|54.58|53.58|54.53|53.53|54.58|53.58|54.52|53.52|50
1697219400000|2023-10-13 17:50:00|54.54|53.54|54.53|53.53|54.54|53.54|54.53|53.53|28
1697220000000|2023-10-13 18:00:00|54.54|53.54|54.54|53.54|54.54|53.54|54.54|53.54|1
1697220300000|2023-10-13 18:05:00|54.55|53.55|54.54|53.54|54.55|53.55|54.52|53.52|8
1697220600000|2023-10-13 18:10:00|54.53|53.53|54.54|53.54|54.54|53.54|54.53|53.53|2
1697220900000|2023-10-13 18:15:00|54.53|53.53|54.55|53.55|54.55|53.55|54.53|53.53|5
1697221200000|2023-10-13 18:20:00|54.54|53.54|54.53|53.53|54.54|53.54|54.53|53.53|4
1697221500000|2023-10-13 18:25:00|54.54|53.54|54.55|53.55|54.55|53.55|54.53|53.53|8
1697221800000|2023-10-13 18:30:00|54.54|53.54|54.62|53.62|54.62|53.62|54.54|53.54|21
1697222100000|2023-10-13 18:35:00|54.61|53.61|54.55|53.55|54.61|53.61|54.55|53.55|15
1697222400000|2023-10-13 18:40:00|54.56|53.56|54.55|53.55|54.56|53.56|54.55|53.55|22
1697222700000|2023-10-13 18:45:00|54.56|53.56|54.56|53.56|54.56|53.56|54.55|53.55|7
1697223000000|2023-10-13 18:50:00|54.57|53.57|54.54|53.54|54.57|53.57|54.54|53.54|11
1697223300000|2023-10-13 18:55:00|54.53|53.53|54.53|53.53|54.54|53.54|54.52|53.52|5
1697223600000|2023-10-13 19:00:00|54.54|53.54|54.54|53.54|54.54|53.54|54.54|53.54|1
1697223900000|2023-10-13 19:05:00|54.53|53.53|54.43|53.43|54.53|53.53|54.43|53.43|28
1697224200000|2023-10-13 19:10:00|54.44|53.44|54.53|53.53|54.53|53.53|54.44|53.44|13
1697224500000|2023-10-13 19:15:00|54.52|53.52|54.52|53.52|54.53|53.53|54.52|53.52|5
1697224800000|2023-10-13 19:20:00|54.53|53.53|54.52|53.52|54.53|53.53|54.52|53.52|16
1697225100000|2023-10-13 19:25:00|54.53|53.53|54.52|53.52|54.53|53.53|54.52|53.52|8
1697225400000|2023-10-13 19:30:00|54.53|53.53|54.51|53.51|54.53|53.53|54.51|53.51|11
1697225700000|2023-10-13 19:35:00|54.52|53.52|54.51|53.51|54.52|53.52|54.51|53.51|2
1697226000000|2023-10-13 19:40:00|54.48|53.48|54.42|53.42|54.48|53.48|54.42|53.42|10
1697226300000|2023-10-13 19:45:00|54.43|53.43|54.5|53.5|54.5|53.5|54.43|53.43|11
1697226600000|2023-10-13 19:50:00|54.51|53.51|54.53|53.53|54.54|53.54|54.51|53.51|5
1697226900000|2023-10-13 19:55:00|54.54|53.54|54.54|53.54|54.54|53.54|54.54|53.54|1
1697227200000|2023-10-13 20:00:00|54.56|53.56|54.63|53.63|54.63|53.63|54.56|53.56|12
1697227500000|2023-10-13 20:05:00|54.62|53.62|54.61|53.61|54.62|53.62|54.61|53.61|2
1697228100000|2023-10-13 20:15:00|54.6|53.6|54.58|53.58|54.61|53.61|54.57|53.57|5
1697228400000|2023-10-13 20:20:00|54.59|53.59|54.61|53.61|54.61|53.61|54.59|53.59|7
1697228700000|2023-10-13 20:25:00|54.62|53.62|54.62|53.62|54.62|53.62|54.61|53.61|5
1697229000000|2023-10-13 20:30:00|54.61|53.61|54.61|53.61|54.61|53.61|54.59|53.59|5
1697229300000|2023-10-13 20:35:00|54.62|53.62|54.62|53.62|54.62|53.62|54.62|53.62|1
1697229900000|2023-10-13 20:45:00|54.63|53.63|54.64|53.64|54.64|53.64|54.63|53.63|2
1697230200000|2023-10-13 20:50:00|54.62|53.62|54.97|53.97|55.23|54.23|54.62|53.62|212
1697230500000|2023-10-13 20:55:00|54.98|53.98|55.03|54.03|55.15|54.15|54.92|53.92|190
1697266800000|2023-10-14 07:00:00|54.87|53.87|54.87|53.87|54.89|53.89|54.85|53.85|17
1697267100000|2023-10-14 07:05:00|54.88|53.88|54.85|53.85|54.88|53.88|54.84|53.84|14
1697267400000|2023-10-14 07:10:00|54.84|53.84|54.85|53.85|54.86|53.86|54.84|53.84|14
1697267700000|2023-10-14 07:15:00|54.84|53.84|54.87|53.87|54.89|53.89|54.84|53.84|32
1697268000000|2023-10-14 07:20:00|54.88|53.88|54.87|53.87|54.88|53.88|54.87|53.87|32
1697268300000|2023-10-14 07:25:00|54.86|53.86|54.86|53.86|54.87|53.87|54.85|53.85|21
1697268600000|2023-10-14 07:30:00|54.87|53.87|54.87|53.87|54.87|53.87|54.87|53.87|1
1697268900000|2023-10-14 07:35:00|54.88|53.88|54.87|53.87|54.88|53.88|54.87|53.87|4
1697269200000|2023-10-14 07:40:00|54.86|53.86|54.86|53.86|54.87|53.87|54.86|53.86|21
1697269500000|2023-10-14 07:45:00|54.87|53.87|54.75|53.75|54.87|53.87|54.75|53.75|27
1697269800000|2023-10-14 07:50:00|54.76|53.76|54.73|53.73|54.76|53.76|54.65|53.65|35
1697270100000|2023-10-14 07:55:00|54.72|53.72|54.79|53.79|54.8|53.8|54.72|53.72|31
1697270400000|2023-10-14 08:00:00|54.78|53.78|54.84|53.84|54.85|53.85|54.77|53.77|27
1697270700000|2023-10-14 08:05:00|54.83|53.83|54.77|53.77|54.84|53.84|54.77|53.77|20
1697271000000|2023-10-14 08:10:00|54.78|53.78|54.74|53.74|54.78|53.78|54.67|53.67|15
1697271300000|2023-10-14 08:15:00|54.75|53.75|54.79|53.79|54.79|53.79|54.74|53.74|33
1697271600000|2023-10-14 08:20:00|54.83|53.83|54.84|53.84|54.84|53.84|54.83|53.83|4
1697271900000|2023-10-14 08:25:00|54.83|53.83|54.84|53.84|54.84|53.84|54.83|53.83|10
1697272200000|2023-10-14 08:30:00|54.87|53.87|54.88|53.88|54.88|53.88|54.84|53.84|17
1697272500000|2023-10-14 08:35:00|54.87|53.87|54.84|53.84|54.88|53.88|54.83|53.83|17
1697272800000|2023-10-14 08:40:00|54.83|53.83|54.77|53.77|54.84|53.84|54.76|53.76|35
1697273100000|2023-10-14 08:45:00|54.78|53.78|54.76|53.76|54.78|53.78|54.76|53.76|33
1697273400000|2023-10-14 08:50:00|54.77|53.77|54.74|53.74|54.77|53.77|54.69|53.69|16
1697273700000|2023-10-14 08:55:00|54.75|53.75|54.79|53.79|54.79|53.79|54.75|53.75|3
1697274000000|2023-10-14 09:00:00|54.78|53.78|54.79|53.79|54.79|53.79|54.77|53.77|14
1697274300000|2023-10-14 09:05:00|54.8|53.8|54.88|53.88|54.89|53.89|54.8|53.8|17
1697274600000|2023-10-14 09:10:00|54.89|53.89|54.95|53.95|54.95|53.95|54.89|53.89|15
1697274900000|2023-10-14 09:15:00|54.94|53.94|54.98|53.98|54.98|53.98|54.94|53.94|6
1697275200000|2023-10-14 09:20:00|54.97|53.97|55.05|54.05|55.08|54.08|54.88|53.88|60
1697275500000|2023-10-14 09:25:00|55.04|54.04|55|54|55.05|54.05|54.98|53.98|17
1697275800000|2023-10-14 09:30:00|54.99|53.99|55.06|54.06|55.07|54.07|54.99|53.99|30
1697276100000|2023-10-14 09:35:00|55.05|54.05|54.99|53.99|55.06|54.06|54.99|53.99|12
1697276400000|2023-10-14 09:40:00|54.98|53.98|54.98|53.98|54.98|53.98|54.97|53.97|3
1697276700000|2023-10-14 09:45:00|54.97|53.97|54.98|53.98|54.98|53.98|54.97|53.97|4
1697277000000|2023-10-14 09:50:00|54.99|53.99|54.99|53.99|55|54|54.99|53.99|5
1697277300000|2023-10-14 09:55:00|55|54|55.08|54.08|55.08|54.08|55|54|6
1697277600000|2023-10-14 10:00:00|55.07|54.07|55|54|55.07|54.07|54.99|53.99|20
1697277900000|2023-10-14 10:05:00|54.99|53.99|55.07|54.07|55.07|54.07|54.99|53.99|4
1697278200000|2023-10-14 10:10:00|55.08|54.08|55.07|54.07|55.08|54.08|55.07|54.07|12
1697278500000|2023-10-14 10:15:00|55.06|54.06|55.08|54.08|55.08|54.08|55.05|54.05|19
1697278800000|2023-10-14 10:20:00|55.07|54.07|55.03|54.03|55.08|54.08|55.03|54.03|8
1697279100000|2023-10-14 10:25:00|55.04|54.04|55.04|54.04|55.04|54.04|55.04|54.04|1
1697279400000|2023-10-14 10:30:00|55.03|54.03|55|54|55.04|54.04|54.99|53.99|6
1697279700000|2023-10-14 10:35:00|55.01|54.01|55.07|54.07|55.08|54.08|55.01|54.01|16
1697280000000|2023-10-14 10:40:00|55.08|54.08|55.05|54.05|55.08|54.08|55.04|54.04|7
1697280300000|2023-10-14 10:45:00|55.07|54.07|54.99|53.99|55.07|54.07|54.99|53.99|25
1697280600000|2023-10-14 10:50:00|55|54|55|54|55.04|54.04|54.98|53.98|36
1697280900000|2023-10-14 10:55:00|54.99|53.99|55.07|54.07|55.07|54.07|54.99|53.99|48
1697281200000|2023-10-14 11:00:00|55.08|54.08|55.03|54.03|55.08|54.08|55.03|54.03|96
1697281500000|2023-10-14 11:05:00|55.04|54.04|55.03|54.03|55.04|54.04|54.99|53.99|23
1697281800000|2023-10-14 11:10:00|55.04|54.04|54.98|53.98|55.04|54.04|54.98|53.98|23
1697282100000|2023-10-14 11:15:00|54.99|53.99|55|54|55|54|54.98|53.98|14
1697282400000|2023-10-14 11:20:00|54.99|53.99|54.98|53.98|55|54|54.98|53.98|14
1697282700000|2023-10-14 11:25:00|54.99|53.99|54.99|53.99|54.99|53.99|54.97|53.97|5
1697283000000|2023-10-14 11:30:00|54.98|53.98|54.98|53.98|54.99|53.99|54.98|53.98|33
1697283300000|2023-10-14 11:35:00|54.99|53.99|54.95|53.95|54.99|53.99|54.95|53.95|5
1697283600000|2023-10-14 11:40:00|54.96|53.96|54.95|53.95|54.96|53.96|54.95|53.95|6
1697283900000|2023-10-14 11:45:00|54.96|53.96|54.94|53.94|54.96|53.96|54.88|53.88|29
1697284200000|2023-10-14 11:50:00|54.93|53.93|54.99|53.99|54.99|53.99|54.93|53.93|11
1697284500000|2023-10-14 11:55:00|55|54|55.04|54.04|55.06|54.06|55|54|37
1697284800000|2023-10-14 12:00:00|55.03|54.03|54.99|53.99|55.07|54.07|54.98|53.98|27
1697285100000|2023-10-14 12:05:00|54.98|53.98|54.97|53.97|54.99|53.99|54.97|53.97|14
1697285400000|2023-10-14 12:10:00|54.96|53.96|54.95|53.95|54.96|53.96|54.95|53.95|6
1697285700000|2023-10-14 12:15:00|54.96|53.96|54.95|53.95|54.96|53.96|54.95|53.95|4
1697286000000|2023-10-14 12:20:00|54.96|53.96|54.95|53.95|54.97|53.97|54.95|53.95|14
1697286300000|2023-10-14 12:25:00|54.96|53.96|54.97|53.97|54.97|53.97|54.95|53.95|12
1697286600000|2023-10-14 12:30:00|54.98|53.98|54.96|53.96|54.98|53.98|54.96|53.96|15
1697286900000|2023-10-14 12:35:00|54.97|53.97|54.96|53.96|54.97|53.97|54.95|53.95|14
1697287200000|2023-10-14 12:40:00|54.95|53.95|54.95|53.95|54.96|53.96|54.95|53.95|11
1697287500000|2023-10-14 12:45:00|54.97|53.97|55.03|54.03|55.03|54.03|54.97|53.97|7
1697287800000|2023-10-14 12:50:00|55.04|54.04|55.06|54.06|55.06|54.06|55.04|54.04|2
1697288100000|2023-10-14 12:55:00|55.07|54.07|55.07|54.07|55.11|54.11|55.06|54.06|34
1697288400000|2023-10-14 13:00:00|55.06|54.06|55.06|54.06|55.07|54.07|55.06|54.06|23
1697288700000|2023-10-14 13:05:00|55.07|54.07|55.06|54.06|55.07|54.07|55.05|54.05|4
1697289000000|2023-10-14 13:10:00|55.05|54.05|55.05|54.05|55.06|54.06|55.02|54.02|10
1697289300000|2023-10-14 13:15:00|55.04|54.04|55.07|54.07|55.07|54.07|55.03|54.03|42
1697289600000|2023-10-14 13:20:00|55.08|54.08|55.08|54.08|55.09|54.09|55.07|54.07|17
1697289900000|2023-10-14 13:25:00|55.09|54.09|54.98|53.98|55.09|54.09|54.97|53.97|25
1697290200000|2023-10-14 13:30:00|54.97|53.97|54.98|53.98|54.98|53.98|54.97|53.97|4
1697290500000|2023-10-14 13:35:00|54.97|53.97|54.97|53.97|54.97|53.97|54.96|53.96|3
1697290800000|2023-10-14 13:40:00|54.98|53.98|55.06|54.06|55.07|54.07|54.98|53.98|9
1697291100000|2023-10-14 13:45:00|55.08|54.08|54.97|53.97|55.08|54.08|54.97|53.97|14
1697291400000|2023-10-14 13:50:00|54.98|53.98|55.03|54.03|55.03|54.03|54.98|53.98|5
1697291700000|2023-10-14 13:55:00|55.01|54.01|54.99|53.99|55.01|54.01|54.97|53.97|6
1697292000000|2023-10-14 14:00:00|55|54|55.03|54.03|55.04|54.04|54.97|53.97|14
1697292300000|2023-10-14 14:05:00|55.04|54.04|55.03|54.03|55.04|54.04|55.03|54.03|4
1697292600000|2023-10-14 14:10:00|55.05|54.05|55.06|54.06|55.07|54.07|55.05|54.05|8
1697292900000|2023-10-14 14:15:00|55.07|54.07|54.98|53.98|55.08|54.08|54.98|53.98|28
1697293200000|2023-10-14 14:20:00|54.99|53.99|54.97|53.97|55.03|54.03|54.97|53.97|9
1697293500000|2023-10-14 14:25:00|54.96|53.96|54.96|53.96|54.96|53.96|54.96|53.96|1
1697293800000|2023-10-14 14:30:00|54.95|53.95|54.96|53.96|54.96|53.96|54.95|53.95|2
1697294100000|2023-10-14 14:35:00|54.95|53.95|54.87|53.87|54.96|53.96|54.86|53.86|9
1697294400000|2023-10-14 14:40:00|54.88|53.88|54.92|53.92|54.97|53.97|54.88|53.88|18
1697294700000|2023-10-14 14:45:00|54.93|53.93|54.93|53.93|54.93|53.93|54.92|53.92|3
1697295000000|2023-10-14 14:50:00|54.92|53.92|54.91|53.91|54.93|53.93|54.91|53.91|6
1697295300000|2023-10-14 14:55:00|54.9|53.9|54.87|53.87|54.9|53.9|54.85|53.85|10
1697295600000|2023-10-14 15:00:00|54.88|53.88|54.88|53.88|54.93|53.93|54.87|53.87|12
1697295900000|2023-10-14 15:05:00|54.87|53.87|54.93|53.93|54.93|53.93|54.87|53.87|17
1697296500000|2023-10-14 15:15:00|54.94|53.94|54.98|53.98|54.98|53.98|54.94|53.94|18
1697296800000|2023-10-14 15:20:00|54.97|53.97|54.99|53.99|54.99|53.99|54.97|53.97|17
1697297100000|2023-10-14 15:25:00|55|54|55.05|54.05|55.05|54.05|55|54|26
1697297400000|2023-10-14 15:30:00|55.04|54.04|54.99|53.99|55.04|54.04|54.98|53.98|7
1697297700000|2023-10-14 15:35:00|54.98|53.98|55.04|54.04|55.05|54.05|54.98|53.98|11
1697298000000|2023-10-14 15:40:00|55.05|54.05|55.05|54.05|55.05|54.05|55.04|54.04|13
1697298300000|2023-10-14 15:45:00|55.07|54.07|55.09|54.09|55.09|54.09|55.06|54.06|15
1697298600000|2023-10-14 15:50:00|55.1|54.1|55.07|54.07|55.1|54.1|55.03|54.03|37
1697298900000|2023-10-14 15:55:00|55.08|54.08|55.14|54.14|55.17|54.17|55.07|54.07|31
1697299200000|2023-10-14 16:00:00|55.13|54.13|55.17|54.17|55.17|54.17|55.08|54.08|35
1697299500000|2023-10-14 16:05:00|55.19|54.19|55.17|54.17|55.25|54.25|55.17|54.17|28
1697299800000|2023-10-14 16:10:00|55.16|54.16|55.17|54.17|55.17|54.17|55.16|54.16|2
1697300100000|2023-10-14 16:15:00|55.16|54.16|55.12|54.12|55.17|54.17|55.12|54.12|14
1697300400000|2023-10-14 16:20:00|55.11|54.11|55.07|54.07|55.11|54.11|55.06|54.06|12
1697300700000|2023-10-14 16:25:00|55.06|54.06|55.05|54.05|55.07|54.07|55.03|54.03|50
1697301000000|2023-10-14 16:30:00|55.04|54.04|55.04|54.04|55.05|54.05|55.04|54.04|21
1697301300000|2023-10-14 16:35:00|55.03|54.03|54.97|53.97|55.04|54.04|54.96|53.96|13
1697301600000|2023-10-14 16:40:00|54.98|53.98|55.05|54.05|55.07|54.07|54.98|53.98|29
1697301900000|2023-10-14 16:45:00|55.06|54.06|55.07|54.07|55.07|54.07|55.06|54.06|4
1697302200000|2023-10-14 16:50:00|55.06|54.06|55.11|54.11|55.15|54.15|55.06|54.06|9
1697302500000|2023-10-14 16:55:00|55.12|54.12|55.15|54.15|55.16|54.16|55.11|54.11|20
1697302800000|2023-10-14 17:00:00|55.13|54.13|55.13|54.13|55.14|54.14|55.07|54.07|16
1697303100000|2023-10-14 17:05:00|55.14|54.14|55.12|54.12|55.14|54.14|55.11|54.11|17
1697303400000|2023-10-14 17:10:00|55.1|54.1|55.07|54.07|55.1|54.1|55.07|54.07|4
1697303700000|2023-10-14 17:15:00|55.08|54.08|55.14|54.14|55.14|54.14|55.08|54.08|10
1697304000000|2023-10-14 17:20:00|55.15|54.15|55.14|54.14|55.15|54.15|55.13|54.13|8
1697304300000|2023-10-14 17:25:00|55.13|54.13|55.07|54.07|55.13|54.13|55.07|54.07|18
1697304600000|2023-10-14 17:30:00|55.08|54.08|55.07|54.07|55.08|54.08|55.07|54.07|4
1697304900000|2023-10-14 17:35:00|55.08|54.08|55.07|54.07|55.08|54.08|55.06|54.06|18
1697305200000|2023-10-14 17:40:00|55.08|54.08|55.07|54.07|55.08|54.08|55.06|54.06|128
1697305500000|2023-10-14 17:45:00|55.06|54.06|55.05|54.05|55.07|54.07|55.05|54.05|16
1697305800000|2023-10-14 17:50:00|55.03|54.03|54.96|53.96|55.03|54.03|54.93|53.93|51
1697306100000|2023-10-14 17:55:00|54.97|53.97|54.97|53.97|54.98|53.98|54.96|53.96|9
1697306400000|2023-10-14 18:00:00|54.96|53.96|54.97|53.97|54.97|53.97|54.95|53.95|14
1697306700000|2023-10-14 18:05:00|54.96|53.96|54.94|53.94|54.97|53.97|54.93|53.93|13
1697307000000|2023-10-14 18:10:00|54.93|53.93|54.88|53.88|54.93|53.93|54.87|53.87|16
1697307300000|2023-10-14 18:15:00|54.87|53.87|54.88|53.88|54.88|53.88|54.87|53.87|4
1697307600000|2023-10-14 18:20:00|54.87|53.87|54.87|53.87|54.88|53.88|54.87|53.87|5
1697307900000|2023-10-14 18:25:00|54.88|53.88|54.87|53.87|54.88|53.88|54.87|53.87|2
1697308200000|2023-10-14 18:30:00|54.88|53.88|54.88|53.88|54.88|53.88|54.88|53.88|1
1697308500000|2023-10-14 18:35:00|54.89|53.89|54.88|53.88|54.89|53.89|54.88|53.88|2
1697308800000|2023-10-14 18:40:00|54.87|53.87|54.87|53.87|54.87|53.87|54.86|53.86|7
1697309100000|2023-10-14 18:45:00|54.84|53.84|54.83|53.83|54.84|53.84|54.82|53.82|4
1697309400000|2023-10-14 18:50:00|54.84|53.84|54.87|53.87|54.87|53.87|54.84|53.84|2
1697309700000|2023-10-14 18:55:00|54.88|53.88|54.87|53.87|54.88|53.88|54.86|53.86|4
1697310000000|2023-10-14 19:00:00|54.86|53.86|54.83|53.83|54.87|53.87|54.83|53.83|4
1697310300000|2023-10-14 19:05:00|54.84|53.84|54.85|53.85|54.85|53.85|54.84|53.84|2
1697310600000|2023-10-14 19:10:00|54.84|53.84|54.82|53.82|54.84|53.84|54.82|53.82|3
1697310900000|2023-10-14 19:15:00|54.81|53.81|54.84|53.84|54.84|53.84|54.77|53.77|9
1697311200000|2023-10-14 19:20:00|54.85|53.85|54.87|53.87|54.89|53.89|54.85|53.85|11
1697311500000|2023-10-14 19:25:00|54.86|53.86|54.84|53.84|54.86|53.86|54.83|53.83|20
1697311800000|2023-10-14 19:30:00|54.83|53.83|54.83|53.83|54.84|53.84|54.83|53.83|5
1697312100000|2023-10-14 19:35:00|54.82|53.82|54.85|53.85|54.85|53.85|54.82|53.82|76
1697312400000|2023-10-14 19:40:00|54.84|53.84|54.84|53.84|54.85|53.85|54.84|53.84|23
1697312700000|2023-10-14 19:45:00|54.85|53.85|54.85|53.85|54.86|53.86|54.84|53.84|71
1697313000000|2023-10-14 19:50:00|54.86|53.86|54.86|53.86|54.87|53.87|54.85|53.85|10
1697313600000|2023-10-14 20:00:00|54.87|53.87|54.86|53.86|54.87|53.87|54.85|53.85|6
1697313900000|2023-10-14 20:05:00|54.93|53.93|54.93|53.93|54.96|53.96|54.93|53.93|8
1697314200000|2023-10-14 20:10:00|54.94|53.94|54.94|53.94|54.95|53.95|54.93|53.93|21
1697314500000|2023-10-14 20:15:00|54.93|53.93|54.93|53.93|54.93|53.93|54.93|53.93|1
1697314800000|2023-10-14 20:20:00|54.94|53.94|54.95|53.95|54.96|53.96|54.93|53.93|48
1697315100000|2023-10-14 20:25:00|54.94|53.94|54.95|53.95|54.95|53.95|54.88|53.88|38
1697315400000|2023-10-14 20:30:00|54.94|53.94|54.95|53.95|54.95|53.95|54.94|53.94|20
1697315700000|2023-10-14 20:35:00|54.94|53.94|54.94|53.94|54.94|53.94|54.93|53.93|3
1697316000000|2023-10-14 20:40:00|54.93|53.93|54.93|53.93|54.94|53.94|54.92|53.92|11
1697316300000|2023-10-14 20:45:00|54.94|53.94|54.95|53.95|54.95|53.95|54.93|53.93|8
1697316600000|2023-10-14 20:50:00|54.93|53.93|54.88|53.88|54.94|53.94|54.88|53.88|10
1697317200000|2023-10-14 21:00:00|54.89|53.89|54.98|53.98|54.98|53.98|54.89|53.89|28
1697317500000|2023-10-14 21:05:00|54.97|53.97|55.03|54.03|55.06|54.06|54.97|53.97|24
1697317800000|2023-10-14 21:10:00|55.04|54.04|54.98|53.98|55.04|54.04|54.97|53.97|29
1697318100000|2023-10-14 21:15:00|54.99|53.99|55.06|54.06|55.07|54.07|54.98|53.98|22
1697318400000|2023-10-14 21:20:00|55.05|54.05|54.95|53.95|55.05|54.05|54.95|53.95|20
1697318700000|2023-10-14 21:25:00|54.96|53.96|54.87|53.87|54.96|53.96|54.86|53.86|20
1697319000000|2023-10-14 21:30:00|54.86|53.86|54.96|53.96|54.96|53.96|54.86|53.86|50
1697319300000|2023-10-14 21:35:00|54.95|53.95|54.97|53.97|54.97|53.97|54.95|53.95|5
1697319600000|2023-10-14 21:40:00|54.98|53.98|54.87|53.87|54.98|53.98|54.87|53.87|17
1697319900000|2023-10-14 21:45:00|54.88|53.88|54.87|53.87|54.88|53.88|54.87|53.87|6
1697320200000|2023-10-14 21:50:00|54.88|53.88|54.87|53.87|54.88|53.88|54.87|53.87|8
1697320500000|2023-10-14 21:55:00|54.86|53.86|54.83|53.83|54.87|53.87|54.83|53.83|15
1697320800000|2023-10-14 22:00:00|54.84|53.84|54.88|53.88|54.89|53.89|54.83|53.83|35
1697321400000|2023-10-14 22:10:00|54.92|53.92|54.96|53.96|54.98|53.98|54.92|53.92|9
1697321700000|2023-10-14 22:15:00|54.97|53.97|54.97|53.97|54.97|53.97|54.96|53.96|11
1697322000000|2023-10-14 22:20:00|54.96|53.96|54.88|53.88|54.96|53.96|54.87|53.87|15
1697322300000|2023-10-14 22:25:00|54.87|53.87|54.87|53.87|54.88|53.88|54.87|53.87|3
1697322600000|2023-10-14 22:30:00|54.88|53.88|54.88|53.88|54.88|53.88|54.87|53.87|13
1697322900000|2023-10-14 22:35:00|54.87|53.87|54.88|53.88|54.88|53.88|54.87|53.87|12
1697323200000|2023-10-14 22:40:00|54.87|53.87|54.87|53.87|54.88|53.88|54.87|53.87|3
1697323500000|2023-10-14 22:45:00|54.88|53.88|54.88|53.88|54.88|53.88|54.88|53.88|1
1697323800000|2023-10-14 22:50:00|54.89|53.89|54.88|53.88|54.95|53.95|54.88|53.88|13
1697324100000|2023-10-14 22:55:00|54.89|53.89|54.88|53.88|54.89|53.89|54.87|53.87|18
1697324400000|2023-10-14 23:00:00|54.87|53.87|54.92|53.92|54.93|53.93|54.87|53.87|25
1697324700000|2023-10-14 23:05:00|54.93|53.93|54.87|53.87|54.93|53.93|54.87|53.87|5
1697325000000|2023-10-14 23:10:00|54.86|53.86|54.87|53.87|54.87|53.87|54.85|53.85|6
1697325300000|2023-10-14 23:15:00|54.88|53.88|54.87|53.87|54.93|53.93|54.87|53.87|12
1697325600000|2023-10-14 23:20:00|54.88|53.88|54.87|53.87|54.93|53.93|54.87|53.87|23
1697325900000|2023-10-14 23:25:00|54.86|53.86|54.87|53.87|54.87|53.87|54.86|53.86|6
1697326200000|2023-10-14 23:30:00|54.86|53.86|54.77|53.77|54.87|53.87|54.77|53.77|14
1697326500000|2023-10-14 23:35:00|54.76|53.76|54.77|53.77|54.77|53.77|54.76|53.76|14
1697326800000|2023-10-14 23:40:00|54.76|53.76|54.77|53.77|54.77|53.77|54.76|53.76|8
1697327400000|2023-10-14 23:50:00|54.78|53.78|54.76|53.76|54.78|53.78|54.76|53.76|3
1697327700000|2023-10-14 23:55:00|54.77|53.77|54.76|53.76|54.77|53.77|54.76|53.76|2
1697328000000|2023-10-15 00:00:00|54.77|53.77|54.76|53.76|54.77|53.77|54.75|53.75|14
1697328300000|2023-10-15 00:05:00|54.75|53.75|54.77|53.77|54.77|53.77|54.75|53.75|5
1697328600000|2023-10-15 00:10:00|54.78|53.78|54.77|53.77|54.78|53.78|54.75|53.75|14
1697328900000|2023-10-15 00:15:00|54.76|53.76|54.75|53.75|54.77|53.77|54.75|53.75|15
1697329200000|2023-10-15 00:20:00|54.76|53.76|54.66|53.66|54.76|53.76|54.65|53.65|11
1697329500000|2023-10-15 00:25:00|54.67|53.67|54.65|53.65|54.67|53.67|54.65|53.65|7
1697329800000|2023-10-15 00:30:00|54.66|53.66|54.57|53.57|54.66|53.66|54.56|53.56|18
1697330100000|2023-10-15 00:35:00|54.56|53.56|54.43|53.43|54.56|53.56|54.42|53.42|50
1697330400000|2023-10-15 00:40:00|54.44|53.44|54.52|53.52|54.54|53.54|54.43|53.43|36
1697330700000|2023-10-15 00:45:00|54.51|53.51|54.55|53.55|54.55|53.55|54.47|53.47|14
1697331000000|2023-10-15 00:50:00|54.54|53.54|54.54|53.54|54.55|53.55|54.53|53.53|27
1697331300000|2023-10-15 00:55:00|54.55|53.55|54.63|53.63|54.63|53.63|54.53|53.53|38
1697331600000|2023-10-15 01:00:00|54.62|53.62|54.64|53.64|54.66|53.66|54.58|53.58|28
1697331900000|2023-10-15 01:05:00|54.65|53.65|54.64|53.64|54.66|53.66|54.62|53.62|76
1697332500000|2023-10-15 01:15:00|54.63|53.63|54.72|53.72|54.73|53.73|54.63|53.63|23
1697332800000|2023-10-15 01:20:00|54.73|53.73|54.68|53.68|54.74|53.74|54.67|53.67|31
1697333100000|2023-10-15 01:25:00|54.7|53.7|54.72|53.72|54.73|53.73|54.7|53.7|3
1697333400000|2023-10-15 01:30:00|54.73|53.73|54.74|53.74|54.74|53.74|54.73|53.73|96
1697333700000|2023-10-15 01:35:00|54.73|53.73|54.77|53.77|54.78|53.78|54.73|53.73|25
1697334000000|2023-10-15 01:40:00|54.76|53.76|54.93|53.93|55.02|54.02|54.76|53.76|98
1697334300000|2023-10-15 01:45:00|54.94|53.94|55.06|54.06|55.07|54.07|54.87|53.87|77
1697334600000|2023-10-15 01:50:00|55.05|54.05|54.97|53.97|55.07|54.07|54.97|53.97|95
1697334900000|2023-10-15 01:55:00|54.98|53.98|54.97|53.97|55.03|54.03|54.96|53.96|42
1697335200000|2023-10-15 02:00:00|54.98|53.98|54.98|53.98|55.03|54.03|54.97|53.97|36
1697335500000|2023-10-15 02:05:00|54.97|53.97|54.86|53.86|54.98|53.98|54.8|53.8|37
1697335800000|2023-10-15 02:10:00|54.85|53.85|54.88|53.88|54.93|53.93|54.83|53.83|38
1697336100000|2023-10-15 02:15:00|54.89|53.89|54.87|53.87|54.89|53.89|54.86|53.86|9
1697336400000|2023-10-15 02:20:00|54.86|53.86|54.86|53.86|54.87|53.87|54.86|53.86|23
1697336700000|2023-10-15 02:25:00|54.85|53.85|54.87|53.87|54.87|53.87|54.85|53.85|15
1697337000000|2023-10-15 02:30:00|54.88|53.88|54.89|53.89|54.89|53.89|54.83|53.83|61
1697337300000|2023-10-15 02:35:00|54.88|53.88|54.95|53.95|54.95|53.95|54.88|53.88|94
1697337600000|2023-10-15 02:40:00|54.98|53.98|54.97|53.97|54.99|53.99|54.97|53.97|8
1697337900000|2023-10-15 02:45:00|54.98|53.98|55.03|54.03|55.04|54.04|54.97|53.97|15
1697338200000|2023-10-15 02:50:00|55.04|54.04|55.08|54.08|55.08|54.08|55.04|54.04|19
1697338500000|2023-10-15 02:55:00|55.09|54.09|55.07|54.07|55.09|54.09|55.02|54.02|18
1697338800000|2023-10-15 03:00:00|55.06|54.06|54.98|53.98|55.06|54.06|54.97|53.97|12
1697339100000|2023-10-15 03:05:00|54.97|53.97|54.94|53.94|54.97|53.97|54.94|53.94|19
1697339400000|2023-10-15 03:10:00|54.95|53.95|55|54|55|54|54.93|53.93|17
1697339700000|2023-10-15 03:15:00|54.99|53.99|55.04|54.04|55.04|54.04|54.98|53.98|21
1697340000000|2023-10-15 03:20:00|55.03|54.03|55.03|54.03|55.05|54.05|55.03|54.03|31
1697340300000|2023-10-15 03:25:00|55.02|54.02|55.03|54.03|55.07|54.07|55.02|54.02|36
1697340600000|2023-10-15 03:30:00|55.04|54.04|55.05|54.05|55.06|54.06|55.04|54.04|8
1697340900000|2023-10-15 03:35:00|55.04|54.04|54.98|53.98|55.04|54.04|54.98|53.98|17
1697341200000|2023-10-15 03:40:00|54.97|53.97|54.98|53.98|54.98|53.98|54.97|53.97|34
1697341500000|2023-10-15 03:45:00|54.97|53.97|54.97|53.97|54.98|53.98|54.97|53.97|91
1697341800000|2023-10-15 03:50:00|54.96|53.96|54.87|53.87|54.97|53.97|54.86|53.86|13
1697342100000|2023-10-15 03:55:00|54.88|53.88|54.88|53.88|54.88|53.88|54.87|53.87|11
1697342400000|2023-10-15 04:00:00|54.87|53.87|54.96|53.96|54.98|53.98|54.87|53.87|29
1697342700000|2023-10-15 04:05:00|54.97|53.97|54.88|53.88|54.97|53.97|54.88|53.88|33
1697343000000|2023-10-15 04:10:00|54.87|53.87|54.83|53.83|54.87|53.87|54.82|53.82|35
1697343300000|2023-10-15 04:15:00|54.85|53.85|54.92|53.92|54.94|53.94|54.83|53.83|44
1697343600000|2023-10-15 04:20:00|54.91|53.91|54.97|53.97|54.98|53.98|54.91|53.91|46
1697343900000|2023-10-15 04:25:00|54.98|53.98|54.96|53.96|54.98|53.98|54.93|53.93|103
1697344200000|2023-10-15 04:30:00|54.98|53.98|54.98|53.98|54.98|53.98|54.97|53.97|11
1697344500000|2023-10-15 04:35:00|54.97|53.97|54.96|53.96|54.97|53.97|54.96|53.96|10
1697344800000|2023-10-15 04:40:00|54.97|53.97|54.87|53.87|54.97|53.97|54.86|53.86|20
1697345100000|2023-10-15 04:45:00|54.88|53.88|54.93|53.93|54.93|53.93|54.87|53.87|8
1697345400000|2023-10-15 04:50:00|54.92|53.92|54.92|53.92|54.92|53.92|54.92|53.92|1
1697345700000|2023-10-15 04:55:00|54.93|53.93|54.97|53.97|54.97|53.97|54.93|53.93|3
1697346000000|2023-10-15 05:00:00|54.95|53.95|54.94|53.94|54.95|53.95|54.92|53.92|5
1697346300000|2023-10-15 05:05:00|54.93|53.93|54.93|53.93|54.94|53.94|54.92|53.92|13
1697346600000|2023-10-15 05:10:00|54.92|53.92|54.88|53.88|54.93|53.93|54.87|53.87|8
1697346900000|2023-10-15 05:15:00|54.87|53.87|54.93|53.93|54.93|53.93|54.87|53.87|7
1697347200000|2023-10-15 05:20:00|54.92|53.92|54.97|53.97|54.98|53.98|54.92|53.92|7
1697347500000|2023-10-15 05:25:00|54.98|53.98|54.98|53.98|54.99|53.99|54.98|53.98|5
1697347800000|2023-10-15 05:30:00|54.97|53.97|54.94|53.94|54.97|53.97|54.93|53.93|5
1697348100000|2023-10-15 05:35:00|54.95|53.95|54.94|53.94|54.98|53.98|54.93|53.93|21
1697348400000|2023-10-15 05:40:00|54.93|53.93|54.93|53.93|54.94|53.94|54.93|53.93|7
1697348700000|2023-10-15 05:45:00|54.95|53.95|54.98|53.98|54.98|53.98|54.95|53.95|10
1697349000000|2023-10-15 05:50:00|54.97|53.97|54.93|53.93|54.97|53.97|54.93|53.93|6
1697349600000|2023-10-15 06:00:00|54.94|53.94|54.94|53.94|54.94|53.94|54.94|53.94|1
1697349900000|2023-10-15 06:05:00|54.93|53.93|54.98|53.98|54.98|53.98|54.93|53.93|5
1697350200000|2023-10-15 06:10:00|54.97|53.97|54.98|53.98|54.98|53.98|54.97|53.97|4
1697350500000|2023-10-15 06:15:00|54.99|53.99|55.02|54.02|55.02|54.02|54.98|53.98|4
1697350800000|2023-10-15 06:20:00|55.03|54.03|55.03|54.03|55.03|54.03|55.02|54.02|5
1697351100000|2023-10-15 06:25:00|55.02|54.02|55.02|54.02|55.02|54.02|55.02|54.02|1
1697351700000|2023-10-15 06:35:00|55.03|54.03|55.04|54.04|55.04|54.04|55.03|54.03|2
1697352000000|2023-10-15 06:40:00|55.03|54.03|55.04|54.04|55.04|54.04|55.03|54.03|2
1697352300000|2023-10-15 06:45:00|55.05|54.05|55.04|54.04|55.05|54.05|55.04|54.04|2
1697352600000|2023-10-15 06:50:00|55.05|54.05|55.04|54.04|55.05|54.05|55.04|54.04|2
1697352900000|2023-10-15 06:55:00|55.06|54.06|55.13|54.13|55.14|54.14|55.06|54.06|14
1697353200000|2023-10-15 07:00:00|55.14|54.14|55.15|54.15|55.15|54.15|55.13|54.13|13
1697353500000|2023-10-15 07:05:00|55.14|54.14|55.08|54.08|55.14|54.14|55.08|54.08|5
1697353800000|2023-10-15 07:10:00|55.07|54.07|55.07|54.07|55.08|54.08|55.07|54.07|5
1697354100000|2023-10-15 07:15:00|55.08|54.08|55.08|54.08|55.08|54.08|55.08|54.08|1
1697354400000|2023-10-15 07:20:00|55.09|54.09|55.14|54.14|55.14|54.14|55.08|54.08|9
1697354700000|2023-10-15 07:25:00|55.13|54.13|55.14|54.14|55.14|54.14|55.13|54.13|18
1697355000000|2023-10-15 07:30:00|55.13|54.13|55.15|54.15|55.16|54.16|55.13|54.13|5
1697355300000|2023-10-15 07:35:00|55.16|54.16|55.12|54.12|55.16|54.16|55.12|54.12|9
1697355600000|2023-10-15 07:40:00|55.08|54.08|55.07|54.07|55.08|54.08|55.07|54.07|10
1697355900000|2023-10-15 07:45:00|55.08|54.08|55.07|54.07|55.08|54.08|55.02|54.02|22
1697356200000|2023-10-15 07:50:00|55.08|54.08|55.08|54.08|55.08|54.08|55.07|54.07|11
1697356500000|2023-10-15 07:55:00|55.07|54.07|55.09|54.09|55.09|54.09|55.07|54.07|9
1697356800000|2023-10-15 08:00:00|55.1|54.1|55.17|54.17|55.18|54.18|55.1|54.1|15
1697357100000|2023-10-15 08:05:00|55.14|54.14|55.14|54.14|55.14|54.14|55.13|54.13|3
1697357400000|2023-10-15 08:10:00|55.13|54.13|55.07|54.07|55.13|54.13|55.07|54.07|6
1697357700000|2023-10-15 08:15:00|55.06|54.06|55.07|54.07|55.07|54.07|55.06|54.06|6
1697358000000|2023-10-15 08:20:00|55.06|54.06|55.02|54.02|55.06|54.06|55.02|54.02|5
1697358300000|2023-10-15 08:25:00|55.03|54.03|55.07|54.07|55.08|54.08|54.98|53.98|14
1697358600000|2023-10-15 08:30:00|55.06|54.06|55.07|54.07|55.07|54.07|55.06|54.06|6
1697358900000|2023-10-15 08:35:00|55.06|54.06|55.07|54.07|55.07|54.07|55.06|54.06|2
1697359200000|2023-10-15 08:40:00|55.03|54.03|55.04|54.04|55.04|54.04|55.03|54.03|2
1697359500000|2023-10-15 08:45:00|55.03|54.03|55.07|54.07|55.08|54.08|55.02|54.02|14
1697359800000|2023-10-15 08:50:00|55.08|54.08|55.13|54.13|55.13|54.13|55.06|54.06|50
1697360100000|2023-10-15 08:55:00|55.14|54.14|55.14|54.14|55.14|54.14|55.12|54.12|23
1697360400000|2023-10-15 09:00:00|55.13|54.13|55.19|54.19|55.19|54.19|55.13|54.13|32
1697360700000|2023-10-15 09:05:00|55.21|54.21|55.24|54.24|55.24|54.24|55.21|54.21|16
1697361000000|2023-10-15 09:10:00|55.23|54.23|55.22|54.22|55.24|54.24|55.21|54.21|8
1697361300000|2023-10-15 09:15:00|55.21|54.21|55.17|54.17|55.22|54.22|55.17|54.17|33
1697361600000|2023-10-15 09:20:00|55.16|54.16|55.15|54.15|55.17|54.17|55.15|54.15|6
1697361900000|2023-10-15 09:25:00|55.16|54.16|55.16|54.16|55.16|54.16|55.15|54.15|11
1697362200000|2023-10-15 09:30:00|55.17|54.17|55.15|54.15|55.17|54.17|55.15|54.15|6
1697362500000|2023-10-15 09:35:00|55.14|54.14|55.07|54.07|55.14|54.14|55.06|54.06|12
1697362800000|2023-10-15 09:40:00|55.06|54.06|55.04|54.04|55.06|54.06|55.04|54.04|3
1697363100000|2023-10-15 09:45:00|55.05|54.05|55.06|54.06|55.06|54.06|55.04|54.04|12
1697363400000|2023-10-15 09:50:00|55.07|54.07|55.06|54.06|55.07|54.07|55.06|54.06|50
1697363700000|2023-10-15 09:55:00|55.07|54.07|55.08|54.08|55.08|54.08|55.06|54.06|4
1697364000000|2023-10-15 10:00:00|55.07|54.07|54.96|53.96|55.08|54.08|54.96|53.96|13
1697364300000|2023-10-15 10:05:00|54.97|53.97|54.95|53.95|54.97|53.97|54.95|53.95|7
1697364600000|2023-10-15 10:10:00|54.96|53.96|54.95|53.95|54.96|53.96|54.94|53.94|42
1697364900000|2023-10-15 10:15:00|54.96|53.96|54.94|53.94|54.96|53.96|54.94|53.94|7
1697365200000|2023-10-15 10:20:00|54.93|53.93|54.95|53.95|54.96|53.96|54.93|53.93|63
1697365500000|2023-10-15 10:25:00|54.96|53.96|54.96|53.96|54.96|53.96|54.96|53.96|1
1697365800000|2023-10-15 10:30:00|54.95|53.95|54.95|53.95|54.95|53.95|54.95|53.95|1
1697366100000|2023-10-15 10:35:00|54.96|53.96|54.96|53.96|54.96|53.96|54.95|53.95|3
1697366400000|2023-10-15 10:40:00|54.97|53.97|54.97|53.97|54.98|53.98|54.97|53.97|3
1697366700000|2023-10-15 10:45:00|54.96|53.96|54.96|53.96|54.96|53.96|54.95|53.95|37
1697367000000|2023-10-15 10:50:00|54.95|53.95|55.02|54.02|55.02|54.02|54.95|53.95|84
1697367300000|2023-10-15 10:55:00|55.03|54.03|54.97|53.97|55.04|54.04|54.97|53.97|13
1697367600000|2023-10-15 11:00:00|54.96|53.96|54.87|53.87|54.96|53.96|54.83|53.83|42
1697367900000|2023-10-15 11:05:00|54.86|53.86|54.86|53.86|54.87|53.87|54.85|53.85|9
1697368200000|2023-10-15 11:10:00|54.87|53.87|54.87|53.87|54.87|53.87|54.87|53.87|1
1697368500000|2023-10-15 11:15:00|54.86|53.86|54.83|53.83|54.86|53.86|54.79|53.79|16
1697368800000|2023-10-15 11:20:00|54.84|53.84|54.87|53.87|54.87|53.87|54.84|53.84|13
1697369100000|2023-10-15 11:25:00|54.86|53.86|54.91|53.91|54.92|53.92|54.86|53.86|12
1697369400000|2023-10-15 11:30:00|54.92|53.92|54.94|53.94|54.95|53.95|54.91|53.91|7
1697369700000|2023-10-15 11:35:00|54.93|53.93|54.92|53.92|54.94|53.94|54.91|53.91|7
1697370000000|2023-10-15 11:40:00|54.91|53.91|54.92|53.92|54.92|53.92|54.87|53.87|18
1697370300000|2023-10-15 11:45:00|54.91|53.91|54.87|53.87|54.92|53.92|54.87|53.87|5
1697370600000|2023-10-15 11:50:00|54.86|53.86|54.87|53.87|54.87|53.87|54.86|53.86|2
1697370900000|2023-10-15 11:55:00|54.86|53.86|54.86|53.86|54.86|53.86|54.86|53.86|1
1697371200000|2023-10-15 12:00:00|54.85|53.85|54.83|53.83|54.85|53.85|54.79|53.79|12
1697371500000|2023-10-15 12:05:00|54.84|53.84|54.8|53.8|54.85|53.85|54.79|53.79|8
1697371800000|2023-10-15 12:10:00|54.81|53.81|54.8|53.8|54.81|53.81|54.8|53.8|4
1697372100000|2023-10-15 12:15:00|54.79|53.79|54.8|53.8|54.85|53.85|54.78|53.78|34
1697372400000|2023-10-15 12:20:00|54.79|53.79|54.85|53.85|54.85|53.85|54.79|53.79|4
1697373600000|2023-10-15 12:40:00|54.84|53.84|54.84|53.84|54.85|53.85|54.83|53.83|5
1697373900000|2023-10-15 12:45:00|54.85|53.85|54.83|53.83|54.85|53.85|54.83|53.83|16
1697374200000|2023-10-15 12:50:00|54.84|53.84|54.85|53.85|54.85|53.85|54.79|53.79|15
1697374500000|2023-10-15 12:55:00|54.84|53.84|54.85|53.85|54.86|53.86|54.84|53.84|17
1697374800000|2023-10-15 13:00:00|54.84|53.84|54.85|53.85|54.86|53.86|54.76|53.76|32
1697375100000|2023-10-15 13:05:00|54.84|53.84|54.88|53.88|54.88|53.88|54.83|53.83|33
1697375400000|2023-10-15 13:10:00|54.89|53.89|54.92|53.92|54.94|53.94|54.89|53.89|26
1697375700000|2023-10-15 13:15:00|54.93|53.93|55.01|54.01|55.02|54.02|54.92|53.92|27
1697376000000|2023-10-15 13:20:00|55.02|54.02|55.04|54.04|55.04|54.04|54.95|53.95|21
1697376300000|2023-10-15 13:25:00|55.05|54.05|54.98|53.98|55.13|54.13|54.98|53.98|73
1697376600000|2023-10-15 13:30:00|54.99|53.99|54.98|53.98|55.08|54.08|54.98|53.98|78
1697376900000|2023-10-15 13:35:00|55|54|54.93|53.93|55.03|54.03|54.92|53.92|98
1697377200000|2023-10-15 13:40:00|54.92|53.92|54.92|53.92|54.97|53.97|54.92|53.92|48
1697377500000|2023-10-15 13:45:00|54.91|53.91|54.78|53.78|54.92|53.92|54.76|53.76|48
1697377800000|2023-10-15 13:50:00|54.79|53.79|54.67|53.67|54.79|53.79|54.67|53.67|36
1697378100000|2023-10-15 13:55:00|54.65|53.65|54.68|53.68|54.73|53.73|54.63|53.63|48
1697378400000|2023-10-15 14:00:00|54.69|53.69|54.73|53.73|54.73|53.73|54.67|53.67|19
1697378700000|2023-10-15 14:05:00|54.74|53.74|54.73|53.73|54.74|53.74|54.69|53.69|15
1697379000000|2023-10-15 14:10:00|54.74|53.74|54.74|53.74|54.75|53.75|54.74|53.74|7
1697379300000|2023-10-15 14:15:00|54.75|53.75|54.75|53.75|54.76|53.76|54.74|53.74|9
1697379600000|2023-10-15 14:20:00|54.74|53.74|54.84|53.84|54.84|53.84|54.73|53.73|15
1697379900000|2023-10-15 14:25:00|54.85|53.85|54.85|53.85|54.85|53.85|54.84|53.84|3
1697380200000|2023-10-15 14:30:00|54.84|53.84|54.84|53.84|54.85|53.85|54.84|53.84|3
1697380500000|2023-10-15 14:35:00|54.83|53.83|54.83|53.83|54.83|53.83|54.78|53.78|16
1697380800000|2023-10-15 14:40:00|54.84|53.84|54.77|53.77|54.84|53.84|54.77|53.77|12
1697381100000|2023-10-15 14:45:00|54.78|53.78|54.77|53.77|54.78|53.78|54.75|53.75|14
1697381400000|2023-10-15 14:50:00|54.78|53.78|54.77|53.77|54.78|53.78|54.77|53.77|8
1697381700000|2023-10-15 14:55:00|54.76|53.76|54.67|53.67|54.77|53.77|54.67|53.67|15
1697382000000|2023-10-15 15:00:00|54.66|53.66|54.65|53.65|54.67|53.67|54.65|53.65|5
1697382300000|2023-10-15 15:05:00|54.64|53.64|54.59|53.59|54.64|53.64|54.56|53.56|11
1697382600000|2023-10-15 15:10:00|54.63|53.63|54.63|53.63|54.65|53.65|54.63|53.63|11
1697382900000|2023-10-15 15:15:00|54.64|53.64|54.74|53.74|54.74|53.74|54.63|53.63|14
1697383200000|2023-10-15 15:20:00|54.73|53.73|54.75|53.75|54.75|53.75|54.73|53.73|21
1697383500000|2023-10-15 15:25:00|54.74|53.74|54.73|53.73|54.75|53.75|54.73|53.73|42
1697383800000|2023-10-15 15:30:00|54.74|53.74|54.75|53.75|54.75|53.75|54.73|53.73|54
1697384100000|2023-10-15 15:35:00|54.76|53.76|54.75|53.75|54.76|53.76|54.75|53.75|60
1697384400000|2023-10-15 15:40:00|54.74|53.74|54.77|53.77|54.77|53.77|54.73|53.73|86
1697384700000|2023-10-15 15:45:00|54.76|53.76|54.75|53.75|54.77|53.77|54.73|53.73|40
1697385000000|2023-10-15 15:50:00|54.74|53.74|54.75|53.75|54.76|53.76|54.74|53.74|6
1697385300000|2023-10-15 15:55:00|54.74|53.74|54.74|53.74|54.75|53.75|54.74|53.74|3
1697385600000|2023-10-15 16:00:00|54.75|53.75|54.88|53.88|54.89|53.89|54.74|53.74|18
1697385900000|2023-10-15 16:05:00|54.84|53.84|54.83|53.83|54.84|53.84|54.83|53.83|16
1697386200000|2023-10-15 16:10:00|54.84|53.84|54.87|53.87|54.88|53.88|54.83|53.83|29
1697386500000|2023-10-15 16:15:00|54.85|53.85|54.84|53.84|54.85|53.85|54.82|53.82|50
1697386800000|2023-10-15 16:20:00|54.83|53.83|54.85|53.85|54.85|53.85|54.83|53.83|11
1697387100000|2023-10-15 16:25:00|54.84|53.84|54.87|53.87|54.88|53.88|54.83|53.83|13
1697387400000|2023-10-15 16:30:00|54.88|53.88|54.94|53.94|54.94|53.94|54.87|53.87|45
1697387700000|2023-10-15 16:35:00|54.93|53.93|54.94|53.94|54.94|53.94|54.93|53.93|8
1697388000000|2023-10-15 16:40:00|54.95|53.95|54.95|53.95|54.95|53.95|54.93|53.93|11
1697388300000|2023-10-15 16:45:00|54.94|53.94|54.95|53.95|54.95|53.95|54.94|53.94|28
1697388600000|2023-10-15 16:50:00|54.94|53.94|54.95|53.95|54.95|53.95|54.94|53.94|94
1697388900000|2023-10-15 16:55:00|54.94|53.94|54.95|53.95|54.95|53.95|54.94|53.94|98
1697389200000|2023-10-15 17:00:00|54.94|53.94|55.04|54.04|55.06|54.06|54.94|53.94|73
1697389500000|2023-10-15 17:05:00|55.05|54.05|55.05|54.05|55.05|54.05|55.04|54.04|11
1697389800000|2023-10-15 17:10:00|55.04|54.04|55.11|54.11|55.13|54.13|55.04|54.04|15
1697390100000|2023-10-15 17:15:00|55.12|54.12|55.11|54.11|55.13|54.13|55.07|54.07|15
1697390400000|2023-10-15 17:20:00|55.13|54.13|55.22|54.22|55.23|54.23|55.13|54.13|34
1697390700000|2023-10-15 17:25:00|55.23|54.23|55.23|54.23|55.24|54.24|55.22|54.22|49
1697391000000|2023-10-15 17:30:00|55.24|54.24|55.23|54.23|55.38|54.38|55.22|54.22|50
1697391300000|2023-10-15 17:35:00|55.24|54.24|55.32|54.32|55.36|54.36|55.24|54.24|36
1697391600000|2023-10-15 17:40:00|55.31|54.31|55.27|54.27|55.31|54.31|55.26|54.26|7
1697391900000|2023-10-15 17:45:00|55.26|54.26|55.26|54.26|55.27|54.27|55.25|54.25|11
1697392200000|2023-10-15 17:50:00|55.25|54.25|55.27|54.27|55.27|54.27|55.25|54.25|19
1697392500000|2023-10-15 17:55:00|55.26|54.26|55.28|54.28|55.29|54.29|55.26|54.26|13
1697392800000|2023-10-15 18:00:00|55.3|54.3|55.27|54.27|55.34|54.34|55.27|54.27|36
1697393100000|2023-10-15 18:05:00|55.28|54.28|55.18|54.18|55.28|54.28|55.17|54.17|18
1697393400000|2023-10-15 18:10:00|55.17|54.17|55.23|54.23|55.23|54.23|55.17|54.17|4
1697393700000|2023-10-15 18:15:00|55.22|54.22|55.16|54.16|55.22|54.22|55.04|54.04|23
1697394000000|2023-10-15 18:20:00|55.17|54.17|55.22|54.22|55.22|54.22|55.16|54.16|17
1697394300000|2023-10-15 18:25:00|55.23|54.23|55.25|54.25|55.28|54.28|55.22|54.22|21
1697394600000|2023-10-15 18:30:00|55.26|54.26|55.36|54.36|55.36|54.36|55.23|54.23|25
1697394900000|2023-10-15 18:35:00|55.37|54.37|55.46|54.46|55.46|54.46|55.37|54.37|42
1697395200000|2023-10-15 18:40:00|55.47|54.47|55.5|54.5|55.55|54.55|55.46|54.46|47
1697395500000|2023-10-15 18:45:00|55.49|54.49|55.55|54.55|55.56|54.56|55.48|54.48|27
1697395800000|2023-10-15 18:50:00|55.54|54.54|55.58|54.58|55.59|54.59|55.54|54.54|22
1697396100000|2023-10-15 18:55:00|55.59|54.59|55.59|54.59|55.59|54.59|55.58|54.58|7
1697396400000|2023-10-15 19:00:00|55.61|54.61|55.53|54.53|55.64|54.64|55.51|54.51|33
1697396700000|2023-10-15 19:05:00|55.54|54.54|55.63|54.63|55.64|54.64|55.54|54.54|28
1697397000000|2023-10-15 19:10:00|55.62|54.62|55.56|54.56|55.63|54.63|55.56|54.56|22
1697397300000|2023-10-15 19:15:00|55.57|54.57|55.47|54.47|55.57|54.57|55.46|54.46|18
1697397600000|2023-10-15 19:20:00|55.43|54.43|55.34|54.34|55.43|54.43|55.34|54.34|26
1697397900000|2023-10-15 19:25:00|55.35|54.35|55.27|54.27|55.36|54.36|55.26|54.26|23
1697398200000|2023-10-15 19:30:00|55.28|54.28|55.28|54.28|55.34|54.34|55.27|54.27|49
1697398500000|2023-10-15 19:35:00|55.27|54.27|55.36|54.36|55.37|54.37|55.26|54.26|29
1697398800000|2023-10-15 19:40:00|55.37|54.37|55.27|54.27|55.37|54.37|55.26|54.26|19
1697399100000|2023-10-15 19:45:00|55.26|54.26|55.27|54.27|55.28|54.28|55.26|54.26|16
1697399400000|2023-10-15 19:50:00|55.28|54.28|55.32|54.32|55.33|54.33|55.27|54.27|33
1697399700000|2023-10-15 19:55:00|55.33|54.33|55.48|54.48|55.53|54.53|55.32|54.32|50
1697400000000|2023-10-15 20:00:00|55.47|54.47|55.42|54.42|55.47|54.47|55.41|54.41|26
1697400300000|2023-10-15 20:05:00|55.43|54.43|55.42|54.42|55.43|54.43|55.37|54.37|11
1697400600000|2023-10-15 20:10:00|55.38|54.38|55.36|54.36|55.38|54.38|55.36|54.36|3
1697400900000|2023-10-15 20:15:00|55.37|54.37|55.27|54.27|55.37|54.37|55.27|54.27|10
1697401200000|2023-10-15 20:20:00|55.26|54.26|55.27|54.27|55.27|54.27|55.26|54.26|8
1697401500000|2023-10-15 20:25:00|55.26|54.26|55.43|54.43|55.44|54.44|55.25|54.25|29
1697401800000|2023-10-15 20:30:00|55.42|54.42|55.43|54.43|55.48|54.48|55.42|54.42|39
1697402100000|2023-10-15 20:35:00|55.42|54.42|55.45|54.45|55.45|54.45|55.42|54.42|8
1697402400000|2023-10-15 20:40:00|55.44|54.44|55.63|54.63|55.75|54.75|55.44|54.44|200
1697402700000|2023-10-15 20:45:00|55.64|54.64|55.73|54.73|55.73|54.73|55.56|54.56|100
1697403000000|2023-10-15 20:50:00|55.72|54.72|55.73|54.73|55.73|54.73|55.62|54.62|117
1697403300000|2023-10-15 20:55:00|55.72|54.72|55.67|54.67|55.73|54.73|55.67|54.67|47
1697403600000|2023-10-15 21:00:00|55.68|54.68|55.67|54.67|55.73|54.73|55.62|54.62|44
1697403900000|2023-10-15 21:05:00|55.68|54.68|55.43|54.43|55.68|54.68|55.43|54.43|60
1697404200000|2023-10-15 21:10:00|55.44|54.44|55.33|54.33|55.45|54.45|55.33|54.33|44
1697404500000|2023-10-15 21:15:00|55.34|54.34|55.43|54.43|55.44|54.44|55.33|54.33|52
1697404800000|2023-10-15 21:20:00|55.47|54.47|55.51|54.51|55.51|54.51|55.47|54.47|4
1697405100000|2023-10-15 21:25:00|55.52|54.52|55.43|54.43|55.52|54.52|55.43|54.43|10
1697405400000|2023-10-15 21:30:00|55.45|54.45|55.51|54.51|55.51|54.51|55.45|54.45|7
1697405700000|2023-10-15 21:35:00|55.49|54.49|55.47|54.47|55.5|54.5|55.47|54.47|8
1697406000000|2023-10-15 21:40:00|55.46|54.46|55.3|54.3|55.46|54.46|55.29|54.29|18
1697406300000|2023-10-15 21:45:00|55.31|54.31|55.3|54.3|55.31|54.31|55.3|54.3|8
1697406600000|2023-10-15 21:50:00|55.29|54.29|55.29|54.29|55.29|54.29|55.29|54.29|1
1697406900000|2023-10-15 21:55:00|55.3|54.3|55.29|54.29|55.3|54.3|55.29|54.29|8
1697407200000|2023-10-15 22:00:00|55.3|54.3|55.38|54.38|55.38|54.38|55.29|54.29|19
1697407500000|2023-10-15 22:05:00|55.39|54.39|55.47|54.47|55.48|54.48|55.38|54.38|75
1697407800000|2023-10-15 22:10:00|55.48|54.48|55.47|54.47|55.5|54.5|55.39|54.39|33
1697408100000|2023-10-15 22:15:00|55.46|54.46|55.48|54.48|55.48|54.48|55.45|54.45|59
1697408400000|2023-10-15 22:20:00|55.47|54.47|55.37|54.37|55.48|54.48|55.37|54.37|13
1697408700000|2023-10-15 22:25:00|55.38|54.38|55.33|54.33|55.38|54.38|55.33|54.33|5
1697409000000|2023-10-15 22:30:00|55.34|54.34|55.38|54.38|55.38|54.38|55.34|54.34|11
1697409300000|2023-10-15 22:35:00|55.37|54.37|55.33|54.33|55.37|54.37|55.32|54.32|37
1697409600000|2023-10-15 22:40:00|55.34|54.34|55.28|54.28|55.34|54.34|55.27|54.27|13
1697409900000|2023-10-15 22:45:00|55.27|54.27|55.08|54.08|55.28|54.28|55.04|54.04|61
1697410200000|2023-10-15 22:50:00|55.07|54.07|55.07|54.07|55.13|54.13|55.03|54.03|21
1697410500000|2023-10-15 22:55:00|55.06|54.06|55.1|54.1|55.13|54.13|55.02|54.02|45
1697410800000|2023-10-15 23:00:00|55.09|54.09|55.12|54.12|55.12|54.12|55.08|54.08|19
1697411100000|2023-10-15 23:05:00|55.13|54.13|55.1|54.1|55.16|54.16|55.1|54.1|22
1697411400000|2023-10-15 23:10:00|55.11|54.11|55.18|54.18|55.18|54.18|55.11|54.11|20
1697411700000|2023-10-15 23:15:00|55.19|54.19|55.13|54.13|55.19|54.19|55.12|54.12|34
1697412000000|2023-10-15 23:20:00|55.12|54.12|55.16|54.16|55.16|54.16|55.12|54.12|28
1697412300000|2023-10-15 23:25:00|55.15|54.15|55.2|54.2|55.2|54.2|55.15|54.15|5
1697412600000|2023-10-15 23:30:00|55.19|54.19|55.19|54.19|55.19|54.19|55.17|54.17|5
1697412900000|2023-10-15 23:35:00|55.2|54.2|55.2|54.2|55.23|54.23|55.2|54.2|6
1697413200000|2023-10-15 23:40:00|55.21|54.21|55.19|54.19|55.23|54.23|55.19|54.19|8
1697413500000|2023-10-15 23:45:00|55.2|54.2|55.2|54.2|55.23|54.23|55.2|54.2|9
1697413800000|2023-10-15 23:50:00|55.19|54.19|55.19|54.19|55.2|54.2|55.19|54.19|7
1697414100000|2023-10-15 23:55:00|55.2|54.2|55.28|54.28|55.28|54.28|55.2|54.2|13
1697414400000|2023-10-16 00:00:00|55.27|54.27|55.28|54.28|55.28|54.28|55.16|54.16|44
1697414700000|2023-10-16 00:05:00|55.29|54.29|55.29|54.29|55.29|54.29|55.27|54.27|7
1697415000000|2023-10-16 00:10:00|55.31|54.31|55.28|54.28|55.38|54.38|55.27|54.27|39
1697415300000|2023-10-16 00:15:00|55.27|54.27|55.2|54.2|55.28|54.28|55.2|54.2|78
1697415600000|2023-10-16 00:20:00|55.21|54.21|55.23|54.23|55.24|54.24|55.19|54.19|20
1697415900000|2023-10-16 00:25:00|55.21|54.21|55.21|54.21|55.21|54.21|55.19|54.19|11
1697416200000|2023-10-16 00:30:00|55.22|54.22|55.28|54.28|55.28|54.28|55.21|54.21|11
1697416500000|2023-10-16 00:35:00|55.29|54.29|55.27|54.27|55.3|54.3|55.26|54.26|17
1697416800000|2023-10-16 00:40:00|55.26|54.26|55.19|54.19|55.26|54.26|55.19|54.19|7
1697417100000|2023-10-16 00:45:00|55.2|54.2|55.27|54.27|55.28|54.28|55.19|54.19|22
1697417400000|2023-10-16 00:50:00|55.28|54.28|55.29|54.29|55.31|54.31|55.27|54.27|20
1697417700000|2023-10-16 00:55:00|55.28|54.28|55.27|54.27|55.28|54.28|55.22|54.22|13
1697418000000|2023-10-16 01:00:00|55.28|54.28|55.32|54.32|55.32|54.32|55.27|54.27|13
1697418300000|2023-10-16 01:05:00|55.33|54.33|55.32|54.32|55.33|54.33|55.32|54.32|2
1697418600000|2023-10-16 01:10:00|55.33|54.33|55.38|54.38|55.38|54.38|55.33|54.33|3
1697418900000|2023-10-16 01:15:00|55.37|54.37|55.4|54.4|55.4|54.4|55.33|54.33|26
1697419200000|2023-10-16 01:20:00|55.41|54.41|55.4|54.4|55.42|54.42|55.39|54.39|14
1697419500000|2023-10-16 01:25:00|55.43|54.43|55.47|54.47|55.48|54.48|55.41|54.41|22
1697419800000|2023-10-16 01:30:00|55.48|54.48|55.5|54.5|55.53|54.53|55.48|54.48|17
1697420100000|2023-10-16 01:35:00|55.49|54.49|55.43|54.43|55.5|54.5|55.43|54.43|36
1697420400000|2023-10-16 01:40:00|55.44|54.44|55.44|54.44|55.45|54.45|55.44|54.44|5
1697420700000|2023-10-16 01:45:00|55.45|54.45|55.5|54.5|55.5|54.5|55.44|54.44|22
1697421000000|2023-10-16 01:50:00|55.52|54.52|55.58|54.58|55.59|54.59|55.52|54.52|11
1697421600000|2023-10-16 02:00:00|55.55|54.55|55.53|54.53|55.56|54.56|55.53|54.53|5
1697421900000|2023-10-16 02:05:00|55.54|54.54|55.59|54.59|55.59|54.59|55.53|54.53|7
1697422200000|2023-10-16 02:10:00|55.61|54.61|55.62|54.62|55.62|54.62|55.61|54.61|4
1697422500000|2023-10-16 02:15:00|55.61|54.61|55.71|54.71|55.71|54.71|55.61|54.61|33
1697422800000|2023-10-16 02:20:00|55.72|54.72|55.77|54.77|55.78|54.78|55.71|54.71|11
1697423100000|2023-10-16 02:25:00|55.78|54.78|55.77|54.77|55.79|54.79|55.77|54.77|10
1697423400000|2023-10-16 02:30:00|55.78|54.78|55.79|54.79|55.88|54.88|55.78|54.78|21
1697423700000|2023-10-16 02:35:00|55.8|54.8|55.78|54.78|55.87|54.87|55.77|54.77|41
1697424000000|2023-10-16 02:40:00|55.79|54.79|55.8|54.8|55.81|54.81|55.78|54.78|27
1697424300000|2023-10-16 02:45:00|55.81|54.81|55.87|54.87|55.91|54.91|55.81|54.81|14
1697424600000|2023-10-16 02:50:00|55.81|54.81|55.89|54.89|55.91|54.91|55.79|54.79|14
1697424900000|2023-10-16 02:55:00|55.9|54.9|55.89|54.89|55.9|54.9|55.87|54.87|20
1697425200000|2023-10-16 03:00:00|55.88|54.88|55.84|54.84|55.89|54.89|55.82|54.82|21
1697425500000|2023-10-16 03:05:00|55.83|54.83|55.84|54.84|55.84|54.84|55.82|54.82|10
1697425800000|2023-10-16 03:10:00|55.83|54.83|55.76|54.76|55.84|54.84|55.73|54.73|19
1697426100000|2023-10-16 03:15:00|55.75|54.75|55.73|54.73|55.75|54.75|55.73|54.73|3
1697426400000|2023-10-16 03:20:00|55.76|54.76|55.82|54.82|55.83|54.83|55.76|54.76|9
1697426700000|2023-10-16 03:25:00|55.83|54.83|55.93|54.93|55.95|54.95|55.83|54.83|25
1697427000000|2023-10-16 03:30:00|55.94|54.94|55.9|54.9|55.94|54.94|55.9|54.9|5
1697427300000|2023-10-16 03:35:00|55.91|54.91|55.89|54.89|55.91|54.91|55.89|54.89|17
1697427600000|2023-10-16 03:40:00|55.88|54.88|55.9|54.9|55.9|54.9|55.88|54.88|15
1697427900000|2023-10-16 03:45:00|55.89|54.89|55.87|54.87|55.91|54.91|55.86|54.86|13
1697428200000|2023-10-16 03:50:00|55.86|54.86|55.87|54.87|55.87|54.87|55.86|54.86|4
1697428500000|2023-10-16 03:55:00|55.86|54.86|55.86|54.86|55.86|54.86|55.86|54.86|1
1697428800000|2023-10-16 04:00:00|55.87|54.87|55.87|54.87|55.87|54.87|55.86|54.86|3
1697429100000|2023-10-16 04:05:00|55.86|54.86|55.86|54.86|55.87|54.87|55.86|54.86|5
1697429400000|2023-10-16 04:10:00|55.87|54.87|55.87|54.87|55.88|54.88|55.87|54.87|3
1697429700000|2023-10-16 04:15:00|55.86|54.86|55.79|54.79|55.86|54.86|55.79|54.79|6
1697430300000|2023-10-16 04:25:00|55.78|54.78|55.79|54.79|55.79|54.79|55.78|54.78|12
1697430600000|2023-10-16 04:30:00|55.81|54.81|55.83|54.83|55.84|54.84|55.81|54.81|16
1697430900000|2023-10-16 04:35:00|55.88|54.88|55.89|54.89|55.91|54.91|55.88|54.88|11
1697431200000|2023-10-16 04:40:00|55.88|54.88|55.89|54.89|55.89|54.89|55.88|54.88|4
1697431500000|2023-10-16 04:45:00|55.9|54.9|55.93|54.93|55.93|54.93|55.9|54.9|22
1697431800000|2023-10-16 04:50:00|55.92|54.92|55.92|54.92|55.93|54.93|55.92|54.92|37
1697432100000|2023-10-16 04:55:00|55.93|54.93|55.89|54.89|55.94|54.94|55.89|54.89|14
1697432400000|2023-10-16 05:00:00|55.9|54.9|55.94|54.94|55.94|54.94|55.89|54.89|17
1697432700000|2023-10-16 05:05:00|56.01|55.01|56.08|55.08|56.08|55.08|56.01|55.01|9
1697433000000|2023-10-16 05:10:00|56.06|55.06|56|55|56.06|55.06|56|55|29
1697433300000|2023-10-16 05:15:00|55.99|54.99|56.46|55.46|56.69|55.69|55.99|54.99|199
1697433600000|2023-10-16 05:20:00|56.48|55.48|56.37|55.37|56.57|55.57|56.26|55.26|115
1697433900000|2023-10-16 05:25:00|56.38|55.38|56.49|55.49|56.49|55.49|56.38|55.38|38
1697434200000|2023-10-16 05:30:00|56.5|55.5|56.54|55.54|56.6|55.6|56.45|55.45|69
1697434500000|2023-10-16 05:35:00|56.55|55.55|56.68|55.68|56.68|55.68|56.54|55.54|64
1697434800000|2023-10-16 05:40:00|56.67|55.67|56.47|55.47|56.69|55.69|56.47|55.47|66
1697435100000|2023-10-16 05:45:00|56.46|55.46|56.46|55.46|56.47|55.47|56.38|55.38|41
1697435400000|2023-10-16 05:50:00|56.47|55.47|56.46|55.46|56.55|55.55|56.45|55.45|30
1697435700000|2023-10-16 05:55:00|56.47|55.47|56.47|55.47|56.47|55.47|56.44|55.44|21
1697436000000|2023-10-16 06:00:00|56.49|55.49|56.48|55.48|56.55|55.55|56.47|55.47|20
1697436300000|2023-10-16 06:05:00|56.49|55.49|56.37|55.37|56.56|55.56|56.36|55.36|56
1697436600000|2023-10-16 06:10:00|56.38|55.38|56.47|55.47|56.47|55.47|56.38|55.38|18
1697436900000|2023-10-16 06:15:00|56.4|55.4|56.37|55.37|56.4|55.4|56.31|55.31|24
1697437200000|2023-10-16 06:20:00|56.35|55.35|56.34|55.34|56.38|55.38|56.34|55.34|12
1697437500000|2023-10-16 06:25:00|56.33|55.33|56.31|55.31|56.37|55.37|56.28|55.28|29
1697437800000|2023-10-16 06:30:00|56.32|55.32|56.37|55.37|56.37|55.37|56.31|55.31|14
1697438100000|2023-10-16 06:35:00|56.36|55.36|56.37|55.37|56.37|55.37|56.32|55.32|12
1697438400000|2023-10-16 06:40:00|56.36|55.36|56.37|55.37|56.38|55.38|56.36|55.36|14
1697438700000|2023-10-16 06:45:00|56.36|55.36|56.31|55.31|56.37|55.37|56.29|55.29|15
1697439000000|2023-10-16 06:50:00|56.3|55.3|56.31|55.31|56.32|55.32|56.28|55.28|13
1697439300000|2023-10-16 06:55:00|56.3|55.3|56.37|55.37|56.38|55.38|56.29|55.29|34
1697439600000|2023-10-16 07:00:00|56.38|55.38|56.41|55.41|56.43|55.43|56.38|55.38|18
1697439900000|2023-10-16 07:05:00|56.39|55.39|56.39|55.39|56.4|55.4|56.39|55.39|3
1697440200000|2023-10-16 07:10:00|56.38|55.38|56.39|55.39|56.39|55.39|56.38|55.38|4
1697440500000|2023-10-16 07:15:00|56.38|55.38|56.38|55.38|56.39|55.39|56.33|55.33|8
1697440800000|2023-10-16 07:20:00|56.39|55.39|56.43|55.43|56.43|55.43|56.38|55.38|30
1697441100000|2023-10-16 07:25:00|56.42|55.42|56.44|55.44|56.44|55.44|56.4|55.4|16
1697441400000|2023-10-16 07:30:00|56.43|55.43|56.49|55.49|56.5|55.5|56.43|55.43|18
1697441700000|2023-10-16 07:35:00|56.48|55.48|56.54|55.54|56.55|55.55|56.48|55.48|13
1697442000000|2023-10-16 07:40:00|56.55|55.55|56.43|55.43|56.55|55.55|56.43|55.43|17
1697442300000|2023-10-16 07:45:00|56.44|55.44|56.4|55.4|56.44|55.44|56.39|55.39|8
1697442600000|2023-10-16 07:50:00|56.39|55.39|56.33|55.33|56.4|55.4|56.33|55.33|20
1697442900000|2023-10-16 07:55:00|56.34|55.34|56.3|55.3|56.34|55.34|56.29|55.29|22
1697443200000|2023-10-16 08:00:00|56.31|55.31|56.45|55.45|56.45|55.45|56.3|55.3|26
1697443500000|2023-10-16 08:05:00|56.43|55.43|56.39|55.39|56.44|55.44|56.38|55.38|17
1697443800000|2023-10-16 08:10:00|56.38|55.38|56.34|55.34|56.38|55.38|56.33|55.33|8
1697444100000|2023-10-16 08:15:00|56.35|55.35|56.38|55.38|56.38|55.38|56.34|55.34|8
1697444400000|2023-10-16 08:20:00|56.37|55.37|56.36|55.36|56.38|55.38|56.33|55.33|19
1697444700000|2023-10-16 08:25:00|56.35|55.35|56.37|55.37|56.39|55.39|56.35|55.35|31
1697445000000|2023-10-16 08:30:00|56.38|55.38|56.43|55.43|56.45|55.45|56.38|55.38|18
1697445300000|2023-10-16 08:35:00|56.42|55.42|56.43|55.43|56.44|55.44|56.41|55.41|78
1697445600000|2023-10-16 08:40:00|56.44|55.44|56.45|55.45|56.45|55.45|56.4|55.4|66
1697445900000|2023-10-16 08:45:00|56.44|55.44|56.44|55.44|56.45|55.45|56.43|55.43|57
1697446200000|2023-10-16 08:50:00|56.43|55.43|56.4|55.4|56.44|55.44|56.4|55.4|45
1697446500000|2023-10-16 08:55:00|56.39|55.39|56.39|55.39|56.39|55.39|56.39|55.39|1
1697446800000|2023-10-16 09:00:00|56.4|55.4|56.29|55.29|56.4|55.4|56.29|55.29|26
1697447100000|2023-10-16 09:05:00|56.28|55.28|56.17|55.17|56.28|55.28|56.16|55.16|74
1697447400000|2023-10-16 09:10:00|56.16|55.16|56.09|55.09|56.16|55.16|56.06|55.06|36
1697447700000|2023-10-16 09:15:00|56.1|55.1|56.1|55.1|56.12|55.12|56.07|55.07|25
1697448000000|2023-10-16 09:20:00|56.09|55.09|56.1|55.1|56.18|55.18|56.09|55.09|21
1697448300000|2023-10-16 09:25:00|56.09|55.09|56.14|55.14|56.17|55.17|56.09|55.09|23
1697448600000|2023-10-16 09:30:00|56.15|55.15|56.23|55.23|56.25|55.25|56.13|55.13|18
1697448900000|2023-10-16 09:35:00|56.24|55.24|56.3|55.3|56.31|55.31|56.24|55.24|10
1697449200000|2023-10-16 09:40:00|56.31|55.31|56.3|55.3|56.31|55.31|56.29|55.29|10
1697449500000|2023-10-16 09:45:00|56.31|55.31|56.38|55.38|56.38|55.38|56.31|55.31|15
1697449800000|2023-10-16 09:50:00|56.37|55.37|56.38|55.38|56.39|55.39|56.37|55.37|10
1697450100000|2023-10-16 09:55:00|56.37|55.37|56.45|55.45|56.47|55.47|56.36|55.36|26
1697450400000|2023-10-16 10:00:00|56.46|55.46|56.38|55.38|56.46|55.46|56.37|55.37|15
1697450700000|2023-10-16 10:05:00|56.4|55.4|56.3|55.3|56.4|55.4|56.3|55.3|9
1697451000000|2023-10-16 10:10:00|56.29|55.29|56.3|55.3|56.32|55.32|56.29|55.29|8
1697451300000|2023-10-16 10:15:00|56.29|55.29|56.27|55.27|56.3|55.3|56.27|55.27|9
1697451600000|2023-10-16 10:20:00|56.28|55.28|56.27|55.27|56.3|55.3|56.27|55.27|12
1697451900000|2023-10-16 10:25:00|56.26|55.26|56.23|55.23|56.27|55.27|56.23|55.23|10
1697452200000|2023-10-16 10:30:00|56.3|55.3|56.34|55.34|56.34|55.34|56.3|55.3|7
1697452500000|2023-10-16 10:35:00|56.35|55.35|56.38|55.38|56.38|55.38|56.35|55.35|3
1697452800000|2023-10-16 10:40:00|56.41|55.41|56.47|55.47|56.48|55.48|56.41|55.41|17
1697453100000|2023-10-16 10:45:00|56.44|55.44|56.44|55.44|56.44|55.44|56.39|55.39|24
1697453400000|2023-10-16 10:50:00|56.43|55.43|56.4|55.4|56.43|55.43|56.4|55.4|8
1697453700000|2023-10-16 10:55:00|56.41|55.41|56.3|55.3|56.41|55.41|56.3|55.3|8
1697454000000|2023-10-16 11:00:00|56.32|55.32|56.3|55.3|56.32|55.32|56.3|55.3|7
1697454300000|2023-10-16 11:05:00|56.31|55.31|56.29|55.29|56.31|55.31|56.29|55.29|3
1697454600000|2023-10-16 11:10:00|56.28|55.28|56.27|55.27|56.28|55.28|56.27|55.27|4
1697454900000|2023-10-16 11:15:00|56.26|55.26|56.27|55.27|56.27|55.27|56.26|55.26|14
1697455200000|2023-10-16 11:20:00|56.26|55.26|56.22|55.22|56.27|55.27|56.22|55.22|147
1697455500000|2023-10-16 11:25:00|56.23|55.23|56.22|55.22|56.23|55.23|56.22|55.22|2
1697455800000|2023-10-16 11:30:00|56.21|55.21|56.12|55.12|56.21|55.21|56.12|55.12|19
1697456100000|2023-10-16 11:35:00|56.11|55.11|56.18|55.18|56.18|55.18|56.09|55.09|28
1697456400000|2023-10-16 11:40:00|56.17|55.17|56.17|55.17|56.17|55.17|56.13|55.13|30
1697456700000|2023-10-16 11:45:00|56.18|55.18|56.18|55.18|56.18|55.18|56.16|55.16|9
1697457300000|2023-10-16 11:55:00|56.17|55.17|56.18|55.18|56.18|55.18|56.17|55.17|2
1697457600000|2023-10-16 12:00:00|56.2|55.2|56.16|55.16|56.2|55.2|56.15|55.15|39
1697457900000|2023-10-16 12:05:00|56.17|55.17|56.17|55.17|56.17|55.17|56.14|55.14|45
1697458200000|2023-10-16 12:10:00|56.18|55.18|56.25|55.25|56.26|55.26|56.18|55.18|8
1697458500000|2023-10-16 12:15:00|56.26|55.26|56.28|55.28|56.28|55.28|56.26|55.26|9
1697458800000|2023-10-16 12:20:00|56.27|55.27|56.29|55.29|56.29|55.29|56.26|55.26|11
1697459100000|2023-10-16 12:25:00|56.3|55.3|56.32|55.32|56.47|55.47|56.3|55.3|39
1697459400000|2023-10-16 12:30:00|56.33|55.33|56.35|55.35|56.4|55.4|56.32|55.32|19
1697459700000|2023-10-16 12:35:00|56.36|55.36|56.43|55.43|56.43|55.43|56.36|55.36|9
1697460000000|2023-10-16 12:40:00|56.42|55.42|56.36|55.36|56.42|55.42|56.33|55.33|35
1697460300000|2023-10-16 12:45:00|56.37|55.37|56.38|55.38|56.38|55.38|56.35|55.35|12
1697460600000|2023-10-16 12:50:00|56.39|55.39|56.41|55.41|56.44|55.44|56.39|55.39|13
1697460900000|2023-10-16 12:55:00|56.4|55.4|56.46|55.46|56.46|55.46|56.4|55.4|18
1697461200000|2023-10-16 13:00:00|56.45|55.45|56.47|55.47|56.48|55.48|56.39|55.39|27
1697461500000|2023-10-16 13:05:00|56.46|55.46|56.46|55.46|56.48|55.48|56.43|55.43|45
1697461800000|2023-10-16 13:10:00|56.47|55.47|56.46|55.46|56.48|55.48|56.39|55.39|40
1697462100000|2023-10-16 13:15:00|56.47|55.47|56.51|55.51|56.51|55.51|56.45|55.45|22
1697462400000|2023-10-16 13:20:00|56.52|55.52|56.6|55.6|56.68|55.68|56.49|55.49|103
1697462700000|2023-10-16 13:25:00|56.61|55.61|57.49|56.49|57.51|56.51|56.6|55.6|357
1697463000000|2023-10-16 13:30:00|57.48|56.48|57.22|56.22|57.95|56.95|57.15|56.15|263
1697463300000|2023-10-16 13:35:00|57.21|56.21|57.08|56.08|57.21|56.21|56.84|55.84|177
1697463600000|2023-10-16 13:40:00|57.07|56.07|56.47|55.47|57.07|56.07|56.27|55.27|285
1697463900000|2023-10-16 13:45:00|56.46|55.46|55.79|54.79|56.73|55.73|55.79|54.79|214
1697464200000|2023-10-16 13:50:00|55.78|54.78|56.29|55.29|56.44|55.44|55.74|54.74|159
1697464500000|2023-10-16 13:55:00|56.3|55.3|56.31|55.31|56.33|55.33|56.22|55.22|53
1697464800000|2023-10-16 14:00:00|56.29|55.29|56.38|55.38|56.38|55.38|56.29|55.29|34
1697465100000|2023-10-16 14:05:00|56.37|55.37|56.18|55.18|56.38|55.38|56.09|55.09|114
1697465400000|2023-10-16 14:10:00|56.17|55.17|56.2|55.2|56.34|55.34|56.11|55.11|87
1697465700000|2023-10-16 14:15:00|56.19|55.19|56.23|55.23|56.28|55.28|56.19|55.19|38
1697466000000|2023-10-16 14:20:00|56.24|55.24|56.4|55.4|56.42|55.42|56.24|55.24|46
1697466300000|2023-10-16 14:25:00|56.39|55.39|56.39|55.39|56.42|55.42|56.33|55.33|58
1697466600000|2023-10-16 14:30:00|56.4|55.4|56.17|55.17|56.55|55.55|56.16|55.16|85
1697466900000|2023-10-16 14:35:00|56.18|55.18|56.1|55.1|56.29|55.29|56.1|55.1|112
1697467200000|2023-10-16 14:40:00|56.09|55.09|56.11|55.11|56.18|55.18|56.07|55.07|55
1697467500000|2023-10-16 14:45:00|56.12|55.12|56.03|55.03|56.16|55.16|56|55|68
1697467800000|2023-10-16 14:50:00|56.02|55.02|56.08|55.08|56.08|55.08|56|55|89
1697468100000|2023-10-16 14:55:00|56.09|55.09|56.03|55.03|56.09|55.09|56.01|55.01|31
1697468400000|2023-10-16 15:00:00|56.04|55.04|56.08|55.08|56.08|55.08|56|55|32
1697468700000|2023-10-16 15:05:00|56.07|55.07|55.93|54.93|56.07|55.07|55.91|54.91|36
1697469000000|2023-10-16 15:10:00|55.91|54.91|56.01|55.01|56.01|55.01|55.89|54.89|18
1697469300000|2023-10-16 15:15:00|56.02|55.02|55.9|54.9|56.02|55.02|55.9|54.9|18
1697469600000|2023-10-16 15:20:00|55.91|54.91|55.89|54.89|55.91|54.91|55.84|54.84|36
1697469900000|2023-10-16 15:25:00|55.9|54.9|55.9|54.9|55.95|54.95|55.9|54.9|31
1697470200000|2023-10-16 15:30:00|55.89|54.89|55.9|54.9|55.98|54.98|55.89|54.89|27
1697470500000|2023-10-16 15:35:00|55.89|54.89|55.84|54.84|55.89|54.89|55.83|54.83|21
1697470800000|2023-10-16 15:40:00|55.85|54.85|55.76|54.76|55.85|54.85|55.73|54.73|32
1697471100000|2023-10-16 15:45:00|55.81|54.81|55.87|54.87|55.88|54.88|55.79|54.79|21
1697471400000|2023-10-16 15:50:00|55.88|54.88|55.89|54.89|55.9|54.9|55.87|54.87|7
1697471700000|2023-10-16 15:55:00|55.88|54.88|55.8|54.8|55.88|54.88|55.8|54.8|19
1697472000000|2023-10-16 16:00:00|55.81|54.81|55.85|54.85|55.88|54.88|55.8|54.8|65
1697472300000|2023-10-16 16:05:00|55.84|54.84|55.84|54.84|55.89|54.89|55.84|54.84|39
1697472600000|2023-10-16 16:10:00|55.9|54.9|55.91|54.91|55.91|54.91|55.9|54.9|26
1697472900000|2023-10-16 16:15:00|55.93|54.93|55.93|54.93|55.95|54.95|55.9|54.9|32
1697473200000|2023-10-16 16:20:00|55.94|54.94|55.89|54.89|55.94|54.94|55.89|54.89|37
1697473500000|2023-10-16 16:25:00|55.88|54.88|55.88|54.88|55.88|54.88|55.83|54.83|72
1697473800000|2023-10-16 16:30:00|55.87|54.87|55.8|54.8|55.87|54.87|55.8|54.8|33
1697474100000|2023-10-16 16:35:00|55.81|54.81|55.91|54.91|55.91|54.91|55.8|54.8|17
1697474400000|2023-10-16 16:40:00|55.9|54.9|55.89|54.89|55.9|54.9|55.88|54.88|20
1697474700000|2023-10-16 16:45:00|55.9|54.9|55.9|54.9|55.91|54.91|55.9|54.9|17
1697475000000|2023-10-16 16:50:00|55.91|54.91|55.9|54.9|55.95|54.95|55.89|54.89|32
1697475300000|2023-10-16 16:55:00|55.91|54.91|55.92|54.92|55.95|54.95|55.9|54.9|14
1697475600000|2023-10-16 17:00:00|55.93|54.93|55.96|54.96|55.98|54.98|55.93|54.93|27
1697475900000|2023-10-16 17:05:00|55.99|54.99|56.01|55.01|56.01|55.01|55.98|54.98|4
1697476200000|2023-10-16 17:10:00|56.03|55.03|56.09|55.09|56.11|55.11|56.03|55.03|51
1697476500000|2023-10-16 17:15:00|56.1|55.1|56.09|55.09|56.12|55.12|56.09|55.09|38
1697476800000|2023-10-16 17:20:00|56.08|55.08|56|55|56.08|55.08|55.99|54.99|27
1697477100000|2023-10-16 17:25:00|55.99|54.99|55.99|54.99|56|55|55.98|54.98|5
1697477400000|2023-10-16 17:30:00|55.98|54.98|55.94|54.94|55.99|54.99|55.88|54.88|42
1697477700000|2023-10-16 17:35:00|55.97|54.97|55.94|54.94|55.98|54.98|55.94|54.94|14
1697478000000|2023-10-16 17:40:00|55.95|54.95|56|55|56|55|55.94|54.94|8
1697478300000|2023-10-16 17:45:00|55.99|54.99|56.01|55.01|56.01|55.01|55.99|54.99|9
1697478600000|2023-10-16 17:50:00|56|55|56.12|55.12|56.12|55.12|56|55|19
1697478900000|2023-10-16 17:55:00|56.11|55.11|56.14|55.14|56.15|55.15|56.11|55.11|13
1697479200000|2023-10-16 18:00:00|56.17|55.17|56.2|55.2|56.21|55.21|56.17|55.17|4
1697479500000|2023-10-16 18:05:00|56.21|55.21|56.25|55.25|56.25|55.25|56.2|55.2|21
1697479800000|2023-10-16 18:10:00|56.24|55.24|56.32|55.32|56.32|55.32|56.21|55.21|29
1697480100000|2023-10-16 18:15:00|56.33|55.33|56.36|55.36|56.38|55.38|56.32|55.32|13
1697480400000|2023-10-16 18:20:00|56.34|55.34|56.29|55.29|56.34|55.34|56.29|55.29|11
1697480700000|2023-10-16 18:25:00|56.28|55.28|56.29|55.29|56.3|55.3|56.28|55.28|30
1697481000000|2023-10-16 18:30:00|56.28|55.28|56.21|55.21|56.28|55.28|56.19|55.19|42
1697481300000|2023-10-16 18:35:00|56.2|55.2|56.2|55.2|56.21|55.21|56.18|55.18|23
1697481600000|2023-10-16 18:40:00|56.19|55.19|56.2|55.2|56.21|55.21|56.15|55.15|16
1697481900000|2023-10-16 18:45:00|56.21|55.21|56.25|55.25|56.26|55.26|56.2|55.2|24
1697482200000|2023-10-16 18:50:00|56.26|55.26|56.34|55.34|56.34|55.34|56.25|55.25|44
1697482500000|2023-10-16 18:55:00|56.35|55.35|56.4|55.4|56.4|55.4|56.35|55.35|28
1697482800000|2023-10-16 19:00:00|56.41|55.41|56.51|55.51|56.55|55.55|56.37|55.37|46
1697483100000|2023-10-16 19:05:00|56.5|55.5|56.6|55.6|56.66|55.66|56.5|55.5|67
1697483400000|2023-10-16 19:10:00|56.59|55.59|56.6|55.6|56.62|55.62|56.57|55.57|57
1697483700000|2023-10-16 19:15:00|56.61|55.61|56.46|55.46|56.61|55.61|56.44|55.44|93
1697484000000|2023-10-16 19:20:00|56.45|55.45|56.5|55.5|56.51|55.51|56.4|55.4|89
1697484300000|2023-10-16 19:25:00|56.49|55.49|56.5|55.5|56.51|55.51|56.49|55.49|54
1697484600000|2023-10-16 19:30:00|56.49|55.49|56.39|55.39|56.49|55.49|56.39|55.39|59
1697484900000|2023-10-16 19:35:00|56.4|55.4|56.28|55.28|56.4|55.4|56.28|55.28|41
1697485200000|2023-10-16 19:40:00|56.29|55.29|56.25|55.25|56.29|55.29|56.24|55.24|24
1697485500000|2023-10-16 19:45:00|56.24|55.24|56.3|55.3|56.31|55.31|56.2|55.2|29
1697485800000|2023-10-16 19:50:00|56.31|55.31|56.26|55.26|56.31|55.31|56.26|55.26|22
1697486100000|2023-10-16 19:55:00|56.25|55.25|56.25|55.25|56.26|55.26|56.2|55.2|23
1697486400000|2023-10-16 20:00:00|56.26|55.26|56.32|55.32|56.32|55.32|56.26|55.26|25
1697486700000|2023-10-16 20:05:00|56.31|55.31|56.32|55.32|56.32|55.32|56.3|55.3|12
1697487000000|2023-10-16 20:10:00|56.31|55.31|56.38|55.38|56.39|55.39|56.31|55.31|20
1697487300000|2023-10-16 20:15:00|56.39|55.39|56.37|55.37|56.39|55.39|56.37|55.37|39
1697487600000|2023-10-16 20:20:00|56.38|55.38|56.48|55.48|56.49|55.49|56.38|55.38|25
1697487900000|2023-10-16 20:25:00|56.47|55.47|56.51|55.51|56.52|55.52|56.47|55.47|11
1697488200000|2023-10-16 20:30:00|56.5|55.5|56.39|55.39|56.5|55.5|56.39|55.39|25
1697488500000|2023-10-16 20:35:00|56.4|55.4|56.39|55.39|56.41|55.41|56.39|55.39|4
1697488800000|2023-10-16 20:40:00|56.38|55.38|56.32|55.32|56.39|55.39|56.31|55.31|32
1697489100000|2023-10-16 20:45:00|56.33|55.33|56.31|55.31|56.37|55.37|56.3|55.3|21
1697489400000|2023-10-16 20:50:00|56.3|55.3|56.29|55.29|56.31|55.31|56.28|55.28|16
1697489700000|2023-10-16 20:55:00|56.28|55.28|56.2|55.2|56.28|55.28|56.18|55.18|45
1697490000000|2023-10-16 21:00:00|56.21|55.21|56.18|55.18|56.21|55.21|56.18|55.18|10
1697490300000|2023-10-16 21:05:00|56.19|55.19|56.04|55.04|56.19|55.19|56.04|55.04|71
1697490600000|2023-10-16 21:10:00|56.05|55.05|56.08|55.08|56.09|55.09|55.97|54.97|92
1697490900000|2023-10-16 21:15:00|56.09|55.09|56.1|55.1|56.1|55.1|56.08|55.08|77
1697491200000|2023-10-16 21:20:00|56.09|55.09|56.17|55.17|56.18|55.18|56.09|55.09|76
1697491500000|2023-10-16 21:25:00|56.18|55.18|56.19|55.19|56.19|55.19|56.17|55.17|36
1697491800000|2023-10-16 21:30:00|56.2|55.2|56.28|55.28|56.28|55.28|56.19|55.19|8
1697492100000|2023-10-16 21:35:00|56.29|55.29|56.31|55.31|56.31|55.31|56.28|55.28|14
1697492400000|2023-10-16 21:40:00|56.34|55.34|56.28|55.28|56.35|55.35|56.28|55.28|23
1697492700000|2023-10-16 21:45:00|56.29|55.29|56.31|55.31|56.32|55.32|56.28|55.28|25
1697493000000|2023-10-16 21:50:00|56.32|55.32|56.34|55.34|56.36|55.36|56.32|55.32|13
1697493300000|2023-10-16 21:55:00|56.35|55.35|56.38|55.38|56.38|55.38|56.33|55.33|13
1697493600000|2023-10-16 22:00:00|56.39|55.39|56.45|55.45|56.45|55.45|56.39|55.39|17
1697493900000|2023-10-16 22:05:00|56.46|55.46|56.47|55.47|56.47|55.47|56.45|55.45|4
1697494200000|2023-10-16 22:10:00|56.48|55.48|56.5|55.5|56.51|55.51|56.48|55.48|11
1697494500000|2023-10-16 22:15:00|56.51|55.51|56.45|55.45|56.51|55.51|56.44|55.44|16
1697494800000|2023-10-16 22:20:00|56.46|55.46|56.54|55.54|56.54|55.54|56.46|55.46|12
1697495100000|2023-10-16 22:25:00|56.55|55.55|56.5|55.5|56.6|55.6|56.5|55.5|30
1697495400000|2023-10-16 22:30:00|56.51|55.51|56.45|55.45|56.51|55.51|56.45|55.45|12
1697495700000|2023-10-16 22:35:00|56.46|55.46|56.57|55.57|56.58|55.58|56.46|55.46|18
1697496000000|2023-10-16 22:40:00|56.58|55.58|56.6|55.6|56.6|55.6|56.56|55.56|10
1697496300000|2023-10-16 22:45:00|56.61|55.61|56.64|55.64|56.69|55.69|56.59|55.59|41
1697496600000|2023-10-16 22:50:00|56.63|55.63|56.56|55.56|56.63|55.63|56.55|55.55|24
1697496900000|2023-10-16 22:55:00|56.55|55.55|56.6|55.6|56.61|55.61|56.54|55.54|15
1697497200000|2023-10-16 23:00:00|56.59|55.59|56.55|55.55|56.59|55.59|56.54|55.54|20
1697497500000|2023-10-16 23:05:00|56.56|55.56|56.51|55.51|56.57|55.57|56.5|55.5|28
1697497800000|2023-10-16 23:10:00|56.52|55.52|56.55|55.55|56.56|55.56|56.52|55.52|6
1697498100000|2023-10-16 23:15:00|56.54|55.54|56.41|55.41|56.54|55.54|56.41|55.41|32
1697498400000|2023-10-16 23:20:00|56.42|55.42|56.41|55.41|56.42|55.42|56.39|55.39|15
1697498700000|2023-10-16 23:25:00|56.42|55.42|56.36|55.36|56.46|55.46|56.35|55.35|12
1697499000000|2023-10-16 23:30:00|56.37|55.37|56.36|55.36|56.38|55.38|56.3|55.3|27
1697499300000|2023-10-16 23:35:00|56.35|55.35|56.34|55.34|56.36|55.36|56.33|55.33|10
1697499600000|2023-10-16 23:40:00|56.33|55.33|56.4|55.4|56.4|55.4|56.3|55.3|13
1697499900000|2023-10-16 23:45:00|56.39|55.39|56.4|55.4|56.41|55.41|56.39|55.39|28
1697500200000|2023-10-16 23:50:00|56.39|55.39|56.3|55.3|56.4|55.4|56.3|55.3|14
1697500500000|2023-10-16 23:55:00|56.31|55.31|56.29|55.29|56.31|55.31|56.28|55.28|17
1697500800000|2023-10-17 00:00:00|56.28|55.28|56.23|55.23|56.28|55.28|56.19|55.19|23
1697501100000|2023-10-17 00:05:00|56.27|55.27|56.2|55.2|56.28|55.28|56.19|55.19|37
1697501400000|2023-10-17 00:10:00|56.19|55.19|56.25|55.25|56.3|55.3|56.19|55.19|42
1697501700000|2023-10-17 00:15:00|56.23|55.23|56.25|55.25|56.26|55.26|56.21|55.21|48
1697502000000|2023-10-17 00:20:00|56.24|55.24|56.3|55.3|56.36|55.36|56.24|55.24|36
1697502300000|2023-10-17 00:25:00|56.31|55.31|56.19|55.19|56.36|55.36|56.16|55.16|58
1697502600000|2023-10-17 00:30:00|56.18|55.18|56.36|55.36|56.37|55.37|56.17|55.17|48
1697502900000|2023-10-17 00:35:00|56.37|55.37|56.3|55.3|56.38|55.38|56.3|55.3|83
1697503200000|2023-10-17 00:40:00|56.31|55.31|56.3|55.3|56.36|55.36|56.29|55.29|74
1697503500000|2023-10-17 00:45:00|56.31|55.31|56.26|55.26|56.35|55.35|56.25|55.25|35
1697503800000|2023-10-17 00:50:00|56.25|55.25|56.06|55.06|56.25|55.25|56.05|55.05|51
1697504100000|2023-10-17 00:55:00|56.05|55.05|55.96|54.96|56.06|55.06|55.93|54.93|45
1697504700000|2023-10-17 01:05:00|56.05|55.05|56.08|55.08|56.08|55.08|56.04|55.04|8
1697505000000|2023-10-17 01:10:00|56.09|55.09|56.09|55.09|56.1|55.1|56.08|55.08|18
1697505300000|2023-10-17 01:15:00|56.07|55.07|55.99|54.99|56.07|55.07|55.99|54.99|21
1697505600000|2023-10-17 01:20:00|56|55|56.05|55.05|56.05|55.05|56|55|13
1697505900000|2023-10-17 01:25:00|56.04|55.04|56.03|55.03|56.1|55.1|56.03|55.03|9
1697506200000|2023-10-17 01:30:00|56.02|55.02|56|55|56.03|55.03|56|55|20
1697506500000|2023-10-17 01:35:00|55.99|54.99|55.93|54.93|56|55|55.93|54.93|18
1697506800000|2023-10-17 01:40:00|55.94|54.94|56|55|56.08|55.08|55.94|54.94|62
1697507100000|2023-10-17 01:45:00|56.01|55.01|56|55|56.03|55.03|55.99|54.99|28
1697507400000|2023-10-17 01:50:00|55.99|54.99|55.94|54.94|56.01|55.01|55.94|54.94|23
1697507700000|2023-10-17 01:55:00|55.93|54.93|55.9|54.9|55.95|54.95|55.88|54.88|49
1697508000000|2023-10-17 02:00:00|55.89|54.89|55.9|54.9|55.9|54.9|55.88|54.88|12
1697508300000|2023-10-17 02:05:00|55.89|54.89|55.86|54.86|55.89|54.89|55.86|54.86|26
1697508600000|2023-10-17 02:10:00|55.88|54.88|55.88|54.88|55.89|54.89|55.87|54.87|5
1697508900000|2023-10-17 02:15:00|55.87|54.87|55.84|54.84|55.88|54.88|55.84|54.84|19
1697509200000|2023-10-17 02:20:00|55.83|54.83|55.7|54.7|55.84|54.84|55.69|54.69|18
1697509500000|2023-10-17 02:25:00|55.71|54.71|55.8|54.8|55.8|54.8|55.69|54.69|23
1697509800000|2023-10-17 02:30:00|55.81|54.81|55.86|54.86|55.87|54.87|55.81|54.81|12
1697510100000|2023-10-17 02:35:00|55.88|54.88|55.97|54.97|55.98|54.98|55.88|54.88|16
1697510400000|2023-10-17 02:40:00|55.98|54.98|55.98|54.98|55.98|54.98|55.97|54.97|3
1697510700000|2023-10-17 02:45:00|56|55|56.05|55.05|56.05|55.05|56|55|12
1697511000000|2023-10-17 02:50:00|56.06|55.06|56.06|55.06|56.07|55.07|56.06|55.06|5
1697511300000|2023-10-17 02:55:00|56.07|55.07|56.07|55.07|56.07|55.07|56.06|55.06|5
1697511600000|2023-10-17 03:00:00|56.06|55.06|56.06|55.06|56.07|55.07|56.06|55.06|15
1697511900000|2023-10-17 03:05:00|56.05|55.05|56.01|55.01|56.05|55.05|56.01|55.01|4
1697512200000|2023-10-17 03:10:00|56.02|55.02|56.02|55.02|56.02|55.02|56.01|55.01|3
1697512500000|2023-10-17 03:15:00|56.01|55.01|56|55|56.01|55.01|56|55|2
1697512800000|2023-10-17 03:20:00|56.01|55.01|55.89|54.89|56.02|55.02|55.89|54.89|16
1697513100000|2023-10-17 03:25:00|55.9|54.9|55.88|54.88|55.91|54.91|55.88|54.88|12
1697513400000|2023-10-17 03:30:00|55.87|54.87|55.88|54.88|55.89|54.89|55.83|54.83|6
1697513700000|2023-10-17 03:35:00|55.89|54.89|55.85|54.85|55.89|54.89|55.85|54.85|4
1697514000000|2023-10-17 03:40:00|55.88|54.88|55.91|54.91|55.91|54.91|55.88|54.88|4
1697514300000|2023-10-17 03:45:00|55.9|54.9|55.8|54.8|55.9|54.9|55.8|54.8|28
1697514600000|2023-10-17 03:50:00|55.79|54.79|55.79|54.79|55.81|54.81|55.79|54.79|9
1697514900000|2023-10-17 03:55:00|55.8|54.8|55.8|54.8|55.81|54.81|55.8|54.8|3
1697515200000|2023-10-17 04:00:00|55.79|54.79|55.64|54.64|55.79|54.79|55.64|54.64|62
1697515500000|2023-10-17 04:05:00|55.62|54.62|55.6|54.6|55.64|54.64|55.58|54.58|78
1697515800000|2023-10-17 04:10:00|55.61|54.61|55.64|54.64|55.71|54.71|55.6|54.6|30
1697516100000|2023-10-17 04:15:00|55.63|54.63|55.75|54.75|55.76|54.76|55.63|54.63|36
1697516400000|2023-10-17 04:20:00|55.77|54.77|55.8|54.8|55.81|54.81|55.77|54.77|49
1697516700000|2023-10-17 04:25:00|55.81|54.81|55.89|54.89|55.89|54.89|55.81|54.81|7
1697517000000|2023-10-17 04:30:00|55.88|54.88|55.84|54.84|55.89|54.89|55.8|54.8|15
1697517300000|2023-10-17 04:35:00|55.83|54.83|55.81|54.81|55.86|54.86|55.8|54.8|19
1697517600000|2023-10-17 04:40:00|55.82|54.82|55.82|54.82|55.85|54.85|55.81|54.81|16
1697517900000|2023-10-17 04:45:00|55.81|54.81|55.8|54.8|55.84|54.84|55.8|54.8|15
1697518200000|2023-10-17 04:50:00|55.81|54.81|55.84|54.84|55.85|54.85|55.8|54.8|23
1697518500000|2023-10-17 04:55:00|55.83|54.83|55.79|54.79|55.83|54.83|55.79|54.79|4
1697518800000|2023-10-17 05:00:00|55.8|54.8|55.9|54.9|55.91|54.91|55.8|54.8|14
1697519100000|2023-10-17 05:05:00|55.89|54.89|55.92|54.92|55.94|54.94|55.89|54.89|9
1697519400000|2023-10-17 05:10:00|55.91|54.91|55.79|54.79|55.91|54.91|55.79|54.79|8
1697519700000|2023-10-17 05:15:00|55.78|54.78|55.78|54.78|55.78|54.78|55.73|54.73|6
1697520000000|2023-10-17 05:20:00|55.79|54.79|55.73|54.73|55.79|54.79|55.73|54.73|9
1697520300000|2023-10-17 05:25:00|55.74|54.74|55.8|54.8|55.8|54.8|55.74|54.74|8
1697520600000|2023-10-17 05:30:00|55.79|54.79|55.75|54.75|55.79|54.79|55.75|54.75|11
1697520900000|2023-10-17 05:35:00|55.74|54.74|55.75|54.75|55.75|54.75|55.74|54.74|8
1697521200000|2023-10-17 05:40:00|55.74|54.74|55.83|54.83|55.85|54.85|55.73|54.73|70
1697521500000|2023-10-17 05:45:00|55.84|54.84|55.81|54.81|55.84|54.84|55.8|54.8|51
1697521800000|2023-10-17 05:50:00|55.8|54.8|55.81|54.81|55.82|54.82|55.79|54.79|16
1697522100000|2023-10-17 05:55:00|55.8|54.8|55.83|54.83|55.85|54.85|55.8|54.8|12
1697522400000|2023-10-17 06:00:00|55.84|54.84|55.83|54.83|55.84|54.84|55.83|54.83|8
1697522700000|2023-10-17 06:05:00|55.82|54.82|55.73|54.73|55.82|54.82|55.73|54.73|51
1697523000000|2023-10-17 06:10:00|55.71|54.71|55.71|54.71|55.71|54.71|55.71|54.71|1
1697523300000|2023-10-17 06:15:00|55.73|54.73|55.76|54.76|55.78|54.78|55.73|54.73|83
1697523600000|2023-10-17 06:20:00|55.77|54.77|55.83|54.83|55.83|54.83|55.74|54.74|42
1697523900000|2023-10-17 06:25:00|55.82|54.82|55.78|54.78|55.83|54.83|55.78|54.78|13
1697524200000|2023-10-17 06:30:00|55.79|54.79|55.8|54.8|55.8|54.8|55.78|54.78|6
1697524500000|2023-10-17 06:35:00|55.79|54.79|55.81|54.81|55.81|54.81|55.79|54.79|121
1697524800000|2023-10-17 06:40:00|55.8|54.8|55.81|54.81|55.81|54.81|55.8|54.8|2
1697525100000|2023-10-17 06:45:00|55.8|54.8|55.71|54.71|55.8|54.8|55.7|54.7|11
1697525400000|2023-10-17 06:50:00|55.72|54.72|55.8|54.8|55.81|54.81|55.71|54.71|20
1697525700000|2023-10-17 06:55:00|55.81|54.81|55.82|54.82|55.84|54.84|55.8|54.8|24
1697526000000|2023-10-17 07:00:00|55.81|54.81|55.8|54.8|55.81|54.81|55.79|54.79|10
1697526300000|2023-10-17 07:05:00|55.81|54.81|55.81|54.81|55.85|54.85|55.8|54.8|24
1697526600000|2023-10-17 07:10:00|55.8|54.8|55.81|54.81|55.81|54.81|55.8|54.8|6
1697526900000|2023-10-17 07:15:00|55.8|54.8|55.86|54.86|55.86|54.86|55.8|54.8|11
1697527200000|2023-10-17 07:20:00|55.85|54.85|55.8|54.8|55.85|54.85|55.8|54.8|6
1697527500000|2023-10-17 07:25:00|55.79|54.79|55.79|54.79|55.79|54.79|55.79|54.79|1
1697527800000|2023-10-17 07:30:00|55.78|54.78|55.79|54.79|55.79|54.79|55.78|54.78|16
1697528400000|2023-10-17 07:40:00|55.8|54.8|55.88|54.88|55.88|54.88|55.8|54.8|26
1697528700000|2023-10-17 07:45:00|55.89|54.89|55.91|54.91|55.91|54.91|55.89|54.89|5
1697529000000|2023-10-17 07:50:00|55.92|54.92|55.98|54.98|55.99|54.99|55.92|54.92|21
1697529300000|2023-10-17 07:55:00|55.97|54.97|55.95|54.95|56|55|55.94|54.94|21
1697529600000|2023-10-17 08:00:00|55.94|54.94|55.95|54.95|56|55|55.91|54.91|22
1697529900000|2023-10-17 08:05:00|55.97|54.97|55.99|54.99|56.01|55.01|55.96|54.96|24
1697530200000|2023-10-17 08:10:00|55.98|54.98|55.95|54.95|55.99|54.99|55.94|54.94|21
1697530500000|2023-10-17 08:15:00|55.94|54.94|55.94|54.94|55.94|54.94|55.94|54.94|1
1697530800000|2023-10-17 08:20:00|55.91|54.91|55.91|54.91|55.91|54.91|55.91|54.91|1
1697531100000|2023-10-17 08:25:00|55.9|54.9|55.84|54.84|55.91|54.91|55.83|54.83|17
1697531400000|2023-10-17 08:30:00|55.83|54.83|55.8|54.8|55.91|54.91|55.8|54.8|19
1697531700000|2023-10-17 08:35:00|55.81|54.81|55.91|54.91|55.91|54.91|55.8|54.8|19
1697532000000|2023-10-17 08:40:00|55.92|54.92|55.94|54.94|55.95|54.95|55.84|54.84|54
1697532300000|2023-10-17 08:45:00|55.95|54.95|55.95|54.95|55.97|54.97|55.94|54.94|10
1697532600000|2023-10-17 08:50:00|55.96|54.96|55.97|54.97|55.99|54.99|55.94|54.94|40
1697532900000|2023-10-17 08:55:00|55.96|54.96|55.99|54.99|56|55|55.95|54.95|28
1697533200000|2023-10-17 09:00:00|56|55|55.94|54.94|56|55|55.93|54.93|12
1697533500000|2023-10-17 09:05:00|55.93|54.93|55.94|54.94|55.94|54.94|55.93|54.93|14
1697533800000|2023-10-17 09:10:00|55.92|54.92|55.91|54.91|55.92|54.92|55.91|54.91|2
1697534100000|2023-10-17 09:15:00|55.92|54.92|55.81|54.81|55.92|54.92|55.8|54.8|12
1697534400000|2023-10-17 09:20:00|55.8|54.8|55.76|54.76|55.81|54.81|55.76|54.76|28
1697534700000|2023-10-17 09:25:00|55.77|54.77|55.78|54.78|55.78|54.78|55.76|54.76|6
1697535000000|2023-10-17 09:30:00|55.79|54.79|55.82|54.82|55.83|54.83|55.79|54.79|8
1697535300000|2023-10-17 09:35:00|55.83|54.83|55.8|54.8|55.83|54.83|55.8|54.8|5
1697535900000|2023-10-17 09:45:00|55.81|54.81|55.81|54.81|55.82|54.82|55.79|54.79|11
1697536200000|2023-10-17 09:50:00|55.82|54.82|55.84|54.84|55.85|54.85|55.82|54.82|19
1697536500000|2023-10-17 09:55:00|55.85|54.85|55.93|54.93|55.93|54.93|55.85|54.85|9
1697536800000|2023-10-17 10:00:00|55.92|54.92|55.92|54.92|55.93|54.93|55.89|54.89|14
1697537100000|2023-10-17 10:05:00|55.93|54.93|55.93|54.93|55.93|54.93|55.93|54.93|1
1697537700000|2023-10-17 10:15:00|55.94|54.94|56.04|55.04|56.05|55.05|55.93|54.93|23
1697538000000|2023-10-17 10:20:00|56.03|55.03|55.99|54.99|56.05|55.05|55.99|54.99|21
1697538300000|2023-10-17 10:25:00|55.98|54.98|55.9|54.9|55.99|54.99|55.89|54.89|12
1697538600000|2023-10-17 10:30:00|55.89|54.89|55.78|54.78|55.9|54.9|55.77|54.77|37
1697538900000|2023-10-17 10:35:00|55.79|54.79|55.78|54.78|55.81|54.81|55.77|54.77|38
1697539200000|2023-10-17 10:40:00|55.79|54.79|55.84|54.84|55.86|54.86|55.79|54.79|18
1697539500000|2023-10-17 10:45:00|55.85|54.85|55.95|54.95|55.96|54.96|55.84|54.84|26
1697539800000|2023-10-17 10:50:00|55.94|54.94|55.96|54.96|55.96|54.96|55.94|54.94|21
1697540100000|2023-10-17 10:55:00|55.95|54.95|55.91|54.91|55.96|54.96|55.85|54.85|37
1697540400000|2023-10-17 11:00:00|55.92|54.92|55.82|54.82|55.92|54.92|55.82|54.82|48
1697540700000|2023-10-17 11:05:00|55.8|54.8|55.85|54.85|55.93|54.93|55.8|54.8|39
1697541000000|2023-10-17 11:10:00|55.86|54.86|55.87|54.87|55.87|54.87|55.85|54.85|22
1697541300000|2023-10-17 11:15:00|55.86|54.86|55.94|54.94|55.97|54.97|55.86|54.86|28
1697541600000|2023-10-17 11:20:00|55.93|54.93|55.94|54.94|55.96|54.96|55.91|54.91|22
1697541900000|2023-10-17 11:25:00|55.93|54.93|55.95|54.95|55.96|54.96|55.93|54.93|13
1697542200000|2023-10-17 11:30:00|55.94|54.94|55.98|54.98|55.98|54.98|55.93|54.93|15
1697542500000|2023-10-17 11:35:00|55.97|54.97|55.93|54.93|55.98|54.98|55.93|54.93|21
1697542800000|2023-10-17 11:40:00|55.91|54.91|55.9|54.9|55.91|54.91|55.89|54.89|50
1697543100000|2023-10-17 11:45:00|55.89|54.89|55.9|54.9|55.91|54.91|55.89|54.89|48
1697543400000|2023-10-17 11:50:00|55.89|54.89|55.89|54.89|55.9|54.9|55.83|54.83|85
1697543700000|2023-10-17 11:55:00|55.88|54.88|55.63|54.63|55.89|54.89|55.58|54.58|107
1697544000000|2023-10-17 12:00:00|55.61|54.61|55.57|54.57|55.68|54.68|55.57|54.57|47
1697544300000|2023-10-17 12:05:00|55.56|54.56|55.47|54.47|55.57|54.57|55.38|54.38|74
1697544600000|2023-10-17 12:10:00|55.48|54.48|55.4|54.4|55.48|54.48|55.39|54.39|55
1697544900000|2023-10-17 12:15:00|55.41|54.41|55.43|54.43|55.48|54.48|55.39|54.39|42
1697545200000|2023-10-17 12:20:00|55.44|54.44|55.47|54.47|55.48|54.48|55.43|54.43|71
1697545500000|2023-10-17 12:25:00|55.44|54.44|55.38|54.38|55.44|54.44|55.37|54.37|9
1697545800000|2023-10-17 12:30:00|55.37|54.37|55.33|54.33|55.38|54.38|55.32|54.32|128
1697546100000|2023-10-17 12:35:00|55.32|54.32|55.19|54.19|55.33|54.33|55.19|54.19|63
1697546400000|2023-10-17 12:40:00|55.2|54.2|55.19|54.19|55.28|54.28|55.18|54.18|124
1697546700000|2023-10-17 12:45:00|55.2|54.2|55.28|54.28|55.28|54.28|55.19|54.19|94
1697547000000|2023-10-17 12:50:00|55.27|54.27|55.19|54.19|55.28|54.28|55.19|54.19|120
1697547300000|2023-10-17 12:55:00|55.18|54.18|54.95|53.95|55.18|54.18|54.93|53.93|105
1697547600000|2023-10-17 13:00:00|54.94|53.94|55.01|54.01|55.02|54.02|54.89|53.89|119
1697547900000|2023-10-17 13:05:00|55.02|54.02|55.13|54.13|55.17|54.17|55.02|54.02|52
1697548200000|2023-10-17 13:10:00|55.19|54.19|55.19|54.19|55.19|54.19|55.19|54.19|1
1697548500000|2023-10-17 13:15:00|55.24|54.24|55.28|54.28|55.29|54.29|55.23|54.23|26
1697548800000|2023-10-17 13:20:00|55.27|54.27|55.27|54.27|55.28|54.28|55.23|54.23|101
1697549100000|2023-10-17 13:25:00|55.25|54.25|55.13|54.13|55.25|54.25|55.13|54.13|34
1697549400000|2023-10-17 13:30:00|55.14|54.14|55.13|54.13|55.19|54.19|55.09|54.09|57
1697549700000|2023-10-17 13:35:00|55.14|54.14|55.2|54.2|55.22|54.22|55.12|54.12|59
1697550000000|2023-10-17 13:40:00|55.19|54.19|55.12|54.12|55.19|54.19|55.12|54.12|62
1697550300000|2023-10-17 13:45:00|54.78|53.78|54.55|53.55|54.78|53.78|54.3|53.3|44
1697550600000|2023-10-17 13:50:00|54.56|53.56|54.55|53.55|54.64|53.64|54.47|53.47|139
1697550900000|2023-10-17 13:55:00|54.54|53.54|54.51|53.51|54.62|53.62|54.51|53.51|82
1697551200000|2023-10-17 14:00:00|54.5|53.5|54.67|53.67|54.7|53.7|54.5|53.5|82
1697551500000|2023-10-17 14:05:00|54.68|53.68|54.73|53.73|54.74|53.74|54.6|53.6|46
1697551800000|2023-10-17 14:10:00|54.74|53.74|54.74|53.74|54.77|53.77|54.69|53.69|46
1697552100000|2023-10-17 14:15:00|54.75|53.75|54.69|53.69|54.78|53.78|54.63|53.63|30
1697552400000|2023-10-17 14:20:00|54.68|53.68|54.59|53.59|54.69|53.69|54.59|53.59|31
1697552700000|2023-10-17 14:25:00|54.6|53.6|54.57|53.57|54.6|53.6|54.55|53.55|44
1697553000000|2023-10-17 14:30:00|54.56|53.56|54.5|53.5|54.57|53.57|54.49|53.49|52
1697553300000|2023-10-17 14:35:00|54.51|53.51|54.64|53.64|54.65|53.65|54.49|53.49|60
1697553600000|2023-10-17 14:40:00|54.65|53.65|54.61|53.61|54.72|53.72|54.59|53.59|53
1697553900000|2023-10-17 14:45:00|54.62|53.62|54.68|53.68|54.71|53.71|54.61|53.61|94
1697554200000|2023-10-17 14:50:00|54.67|53.67|54.64|53.64|54.71|53.71|54.63|53.63|66
1697554500000|2023-10-17 14:55:00|54.63|53.63|54.6|53.6|54.65|53.65|54.6|53.6|87
1697554800000|2023-10-17 15:00:00|54.59|53.59|54.7|53.7|54.71|53.71|54.58|53.58|61
1697555100000|2023-10-17 15:05:00|54.69|53.69|54.76|53.76|54.79|53.79|54.69|53.69|68
1697555400000|2023-10-17 15:10:00|54.77|53.77|54.76|53.76|54.77|53.77|54.69|53.69|79
1697555700000|2023-10-17 15:15:00|54.77|53.77|54.76|53.76|54.77|53.77|54.7|53.7|62
1697556000000|2023-10-17 15:20:00|54.75|53.75|54.76|53.76|54.79|53.79|54.74|53.74|113
1697556300000|2023-10-17 15:25:00|54.77|53.77|54.64|53.64|54.77|53.77|54.64|53.64|49
1697556600000|2023-10-17 15:30:00|54.65|53.65|54.7|53.7|54.72|53.72|54.63|53.63|124
1697556900000|2023-10-17 15:35:00|54.71|53.71|54.72|53.72|54.78|53.78|54.69|53.69|64
1697557200000|2023-10-17 15:40:00|54.71|53.71|54.69|53.69|54.72|53.72|54.69|53.69|63
1697557500000|2023-10-17 15:45:00|54.7|53.7|54.66|53.66|54.71|53.71|54.66|53.66|20
1697557800000|2023-10-17 15:50:00|54.67|53.67|54.58|53.58|54.68|53.68|54.58|53.58|10
1697558100000|2023-10-17 15:55:00|54.59|53.59|54.58|53.58|54.59|53.59|54.57|53.57|24
1697558400000|2023-10-17 16:00:00|54.57|53.57|54.51|53.51|54.59|53.59|54.51|53.51|19
1697558700000|2023-10-17 16:05:00|54.5|53.5|54.5|53.5|54.5|53.5|54.49|53.49|29
1697559000000|2023-10-17 16:10:00|54.51|53.51|54.53|53.53|54.53|53.53|54.49|53.49|4
1697559300000|2023-10-17 16:15:00|54.52|53.52|54.6|53.6|54.61|53.61|54.49|53.49|31
1697559600000|2023-10-17 16:20:00|54.59|53.59|54.67|53.67|54.68|53.68|54.59|53.59|44
1697559900000|2023-10-17 16:25:00|54.66|53.66|54.64|53.64|54.69|53.69|54.63|53.63|44
1697560200000|2023-10-17 16:30:00|54.63|53.63|54.61|53.61|54.64|53.64|54.61|53.61|17
1697560500000|2023-10-17 16:35:00|54.62|53.62|54.62|53.62|54.62|53.62|54.6|53.6|9
1697560800000|2023-10-17 16:40:00|54.61|53.61|54.62|53.62|54.63|53.63|54.61|53.61|100
1697561100000|2023-10-17 16:45:00|54.63|53.63|54.62|53.62|54.63|53.63|54.61|53.61|84
1697561400000|2023-10-17 16:50:00|54.59|53.59|54.61|53.61|54.65|53.65|54.59|53.59|15
1697561700000|2023-10-17 16:55:00|54.6|53.6|54.62|53.62|54.65|53.65|54.59|53.59|35
1697562000000|2023-10-17 17:00:00|54.61|53.61|54.55|53.55|54.64|53.64|54.54|53.54|38
1697562300000|2023-10-17 17:05:00|54.58|53.58|54.56|53.56|54.58|53.58|54.54|53.54|17
1697562600000|2023-10-17 17:10:00|54.55|53.55|54.62|53.62|54.62|53.62|54.55|53.55|15
1697562900000|2023-10-17 17:15:00|54.61|53.61|54.5|53.5|54.61|53.61|54.45|53.45|34
1697563200000|2023-10-17 17:20:00|54.49|53.49|54.53|53.53|54.54|53.54|54.48|53.48|46
1697563500000|2023-10-17 17:25:00|54.52|53.52|54.49|53.49|54.52|53.52|54.49|53.49|5
1697563800000|2023-10-17 17:30:00|54.48|53.48|54.45|53.45|54.49|53.49|54.44|53.44|53
1697564100000|2023-10-17 17:35:00|54.44|53.44|54.45|53.45|54.45|53.45|54.43|53.43|50
1697564400000|2023-10-17 17:40:00|54.44|53.44|54.44|53.44|54.45|53.45|54.39|53.39|71
1697564700000|2023-10-17 17:45:00|54.43|53.43|54.4|53.4|54.43|53.43|54.34|53.34|25
1697565000000|2023-10-17 17:50:00|54.41|53.41|54.4|53.4|54.43|53.43|54.4|53.4|35
1697565300000|2023-10-17 17:55:00|54.41|53.41|54.4|53.4|54.41|53.41|54.39|53.39|8
1697565600000|2023-10-17 18:00:00|54.39|53.39|54.3|53.3|54.39|53.39|54.29|53.29|68
1697565900000|2023-10-17 18:05:00|54.31|53.31|54.46|53.46|54.47|53.47|54.3|53.3|61
1697566200000|2023-10-17 18:10:00|54.45|53.45|54.46|53.46|54.47|53.47|54.45|53.45|8
1697566500000|2023-10-17 18:15:00|54.47|53.47|54.46|53.46|54.47|53.47|54.46|53.46|4
1697566800000|2023-10-17 18:20:00|54.45|53.45|54.45|53.45|54.45|53.45|54.45|53.45|1
1697567100000|2023-10-17 18:25:00|54.44|53.44|54.44|53.44|54.45|53.45|54.44|53.44|3
1697567400000|2023-10-17 18:30:00|54.43|53.43|54.46|53.46|54.46|53.46|54.39|53.39|28
1697567700000|2023-10-17 18:35:00|54.45|53.45|54.47|53.47|54.47|53.47|54.45|53.45|11
1697568000000|2023-10-17 18:40:00|54.46|53.46|54.56|53.56|54.57|53.57|54.46|53.46|22
1697568300000|2023-10-17 18:45:00|54.55|53.55|54.56|53.56|54.56|53.56|54.54|53.54|4
1697568600000|2023-10-17 18:50:00|54.58|53.58|54.27|53.27|54.58|53.58|54.19|53.19|61
1697568900000|2023-10-17 18:55:00|54.26|53.26|54.2|53.2|54.27|53.27|54.18|53.18|88
1697569200000|2023-10-17 19:00:00|54.21|53.21|54.25|53.25|54.27|53.27|54.21|53.21|33
1697569500000|2023-10-17 19:05:00|54.26|53.26|54.34|53.34|54.34|53.34|54.25|53.25|17
1697570100000|2023-10-17 19:15:00|54.35|53.35|54.42|53.42|54.42|53.42|54.34|53.34|20
1697570400000|2023-10-17 19:20:00|54.43|53.43|54.43|53.43|54.43|53.43|54.43|53.43|1
1697570700000|2023-10-17 19:25:00|54.44|53.44|54.44|53.44|54.44|53.44|54.44|53.44|1
1697571000000|2023-10-17 19:30:00|54.45|53.45|54.53|53.53|54.54|53.54|54.45|53.45|11
1697571300000|2023-10-17 19:35:00|54.54|53.54|54.55|53.55|54.55|53.55|54.54|53.54|16
1697571600000|2023-10-17 19:40:00|54.54|53.54|54.57|53.57|54.57|53.57|54.54|53.54|14
1697571900000|2023-10-17 19:45:00|54.56|53.56|54.57|53.57|54.57|53.57|54.56|53.56|14
1697572200000|2023-10-17 19:50:00|54.56|53.56|54.67|53.67|54.68|53.68|54.56|53.56|35
1697572500000|2023-10-17 19:55:00|54.66|53.66|54.68|53.68|54.68|53.68|54.66|53.66|11
1697572800000|2023-10-17 20:00:00|54.69|53.69|54.66|53.66|54.75|53.75|54.66|53.66|34
1697573100000|2023-10-17 20:05:00|54.67|53.67|54.67|53.67|54.67|53.67|54.65|53.65|73
1697573400000|2023-10-17 20:10:00|54.66|53.66|54.65|53.65|54.66|53.66|54.65|53.65|2
1697573700000|2023-10-17 20:15:00|54.64|53.64|54.57|53.57|54.64|53.64|54.56|53.56|9
1697574000000|2023-10-17 20:20:00|54.56|53.56|54.55|53.55|54.57|53.57|54.55|53.55|10
1697574300000|2023-10-17 20:25:00|54.56|53.56|54.64|53.64|54.64|53.64|54.55|53.55|8
1697574600000|2023-10-17 20:30:00|54.63|53.63|54.59|53.59|54.63|53.63|54.57|53.57|14
1697574900000|2023-10-17 20:35:00|54.6|53.6|54.59|53.59|54.6|53.6|54.59|53.59|24
1697575200000|2023-10-17 20:40:00|54.6|53.6|54.64|53.64|54.67|53.67|54.59|53.59|13
1697575500000|2023-10-17 20:45:00|54.65|53.65|54.63|53.63|54.65|53.65|54.63|53.63|13
1697575800000|2023-10-17 20:50:00|54.58|53.58|54.54|53.54|54.6|53.6|54.53|53.53|30
1697576100000|2023-10-17 20:55:00|54.53|53.53|54.53|53.53|54.57|53.57|54.53|53.53|13
1697576400000|2023-10-17 21:00:00|54.52|53.52|54.54|53.54|54.55|53.55|54.48|53.48|11
1697576700000|2023-10-17 21:05:00|54.55|53.55|54.64|53.64|54.64|53.64|54.54|53.54|23
1697577000000|2023-10-17 21:10:00|54.65|53.65|54.74|53.74|54.74|53.74|54.65|53.65|8
1697577300000|2023-10-17 21:15:00|54.75|53.75|54.78|53.78|54.79|53.79|54.75|53.75|16
1697577600000|2023-10-17 21:20:00|54.79|53.79|54.75|53.75|54.79|53.79|54.75|53.75|5
1697577900000|2023-10-17 21:25:00|54.74|53.74|54.74|53.74|54.75|53.75|54.73|53.73|13
1697578200000|2023-10-17 21:30:00|54.73|53.73|54.73|53.73|54.74|53.74|54.73|53.73|115
1697578500000|2023-10-17 21:35:00|54.72|53.72|54.73|53.73|54.73|53.73|54.72|53.72|10
1697578800000|2023-10-17 21:40:00|54.74|53.74|54.76|53.76|54.76|53.76|54.74|53.74|15
1697579100000|2023-10-17 21:45:00|54.75|53.75|54.76|53.76|54.76|53.76|54.74|53.74|12
1697579400000|2023-10-17 21:50:00|54.75|53.75|54.74|53.74|54.76|53.76|54.74|53.74|4
1697579700000|2023-10-17 21:55:00|54.73|53.73|54.74|53.74|54.75|53.75|54.73|53.73|4
1697580000000|2023-10-17 22:00:00|54.73|53.73|54.66|53.66|54.73|53.73|54.65|53.65|21
1697580300000|2023-10-17 22:05:00|54.67|53.67|54.65|53.65|54.67|53.67|54.64|53.64|9
1697580600000|2023-10-17 22:10:00|54.64|53.64|54.66|53.66|54.67|53.67|54.64|53.64|15
1697580900000|2023-10-17 22:15:00|54.65|53.65|54.77|53.77|54.77|53.77|54.64|53.64|24
1697581200000|2023-10-17 22:20:00|54.76|53.76|54.77|53.77|54.77|53.77|54.76|53.76|6
1697581500000|2023-10-17 22:25:00|54.76|53.76|54.77|53.77|54.78|53.78|54.75|53.75|6
1697581800000|2023-10-17 22:30:00|54.76|53.76|54.76|53.76|54.78|53.78|54.75|53.75|25
1697582100000|2023-10-17 22:35:00|54.75|53.75|54.76|53.76|54.77|53.77|54.75|53.75|16
1697582400000|2023-10-17 22:40:00|54.77|53.77|54.66|53.66|54.77|53.77|54.65|53.65|21
1697582700000|2023-10-17 22:45:00|54.65|53.65|54.65|53.65|54.65|53.65|54.65|53.65|1
1697583000000|2023-10-17 22:50:00|54.64|53.64|54.65|53.65|54.66|53.66|54.64|53.64|4
1697583300000|2023-10-17 22:55:00|54.66|53.66|54.65|53.65|54.66|53.66|54.65|53.65|4
1697583600000|2023-10-17 23:00:00|54.66|53.66|54.65|53.65|54.66|53.66|54.65|53.65|8
1697583900000|2023-10-17 23:05:00|54.66|53.66|54.67|53.67|54.67|53.67|54.66|53.66|4
1697584200000|2023-10-17 23:10:00|54.66|53.66|54.68|53.68|54.68|53.68|54.66|53.66|5
1697584500000|2023-10-17 23:15:00|54.67|53.67|54.67|53.67|54.68|53.68|54.67|53.67|7
1697584800000|2023-10-17 23:20:00|54.68|53.68|54.67|53.67|54.68|53.68|54.67|53.67|4
1697585100000|2023-10-17 23:25:00|54.73|53.73|54.77|53.77|54.77|53.77|54.73|53.73|11
1697585400000|2023-10-17 23:30:00|54.76|53.76|54.77|53.77|54.77|53.77|54.76|53.76|28
1697585700000|2023-10-17 23:35:00|54.76|53.76|54.85|53.85|54.85|53.85|54.76|53.76|13
1697586000000|2023-10-17 23:40:00|54.84|53.84|54.84|53.84|54.86|53.86|54.84|53.84|29
1697586300000|2023-10-17 23:45:00|54.85|53.85|54.77|53.77|54.85|53.85|54.76|53.76|44
1697586900000|2023-10-17 23:55:00|54.75|53.75|54.75|53.75|54.76|53.76|54.75|53.75|3
1697587200000|2023-10-18 00:00:00|54.74|53.74|54.76|53.76|54.76|53.76|54.74|53.74|25
1697587500000|2023-10-18 00:05:00|54.75|53.75|54.65|53.65|54.75|53.75|54.64|53.64|12
1697587800000|2023-10-18 00:10:00|54.66|53.66|54.59|53.59|54.67|53.67|54.55|53.55|20
1697588100000|2023-10-18 00:15:00|54.6|53.6|54.69|53.69|54.71|53.71|54.59|53.59|30
1697588400000|2023-10-18 00:20:00|54.7|53.7|54.7|53.7|54.74|53.74|54.69|53.69|22
1697588700000|2023-10-18 00:25:00|54.71|53.71|54.71|53.71|54.72|53.72|54.69|53.69|13
1697589000000|2023-10-18 00:30:00|54.7|53.7|54.6|53.6|54.71|53.71|54.59|53.59|71
1697589300000|2023-10-18 00:35:00|54.59|53.59|54.49|53.49|54.59|53.59|54.43|53.43|32
1697589600000|2023-10-18 00:40:00|54.46|53.46|54.52|53.52|54.53|53.53|54.46|53.46|16
1697589900000|2023-10-18 00:45:00|54.53|53.53|54.54|53.54|54.55|53.55|54.49|53.49|44
1697590200000|2023-10-18 00:50:00|54.55|53.55|54.54|53.54|54.55|53.55|54.53|53.53|42
1697590500000|2023-10-18 00:55:00|54.53|53.53|54.56|53.56|54.57|53.57|54.5|53.5|65
1697590800000|2023-10-18 01:00:00|54.55|53.55|54.54|53.54|54.58|53.58|54.54|53.54|9
1697591100000|2023-10-18 01:05:00|54.53|53.53|54.68|53.68|54.69|53.69|54.53|53.53|20
1697591400000|2023-10-18 01:10:00|54.69|53.69|54.71|53.71|54.74|53.74|54.69|53.69|7
1697591700000|2023-10-18 01:15:00|54.69|53.69|54.61|53.61|54.7|53.7|54.6|53.6|12
1697592000000|2023-10-18 01:20:00|54.6|53.6|54.55|53.55|54.61|53.61|54.53|53.53|17
1697592300000|2023-10-18 01:25:00|54.54|53.54|54.49|53.49|54.54|53.54|54.49|53.49|10
1697592600000|2023-10-18 01:30:00|54.5|53.5|54.49|53.49|54.51|53.51|54.49|53.49|6
1697592900000|2023-10-18 01:35:00|54.5|53.5|54.53|53.53|54.53|53.53|54.5|53.5|4
1697593200000|2023-10-18 01:40:00|54.5|53.5|54.43|53.43|54.5|53.5|54.43|53.43|8
1697593500000|2023-10-18 01:45:00|54.44|53.44|54.44|53.44|54.44|53.44|54.43|53.43|7
1697593800000|2023-10-18 01:50:00|54.43|53.43|54.42|53.42|54.44|53.44|54.42|53.42|12
1697594100000|2023-10-18 01:55:00|54.41|53.41|54.44|53.44|54.45|53.45|54.39|53.39|25
1697594400000|2023-10-18 02:00:00|54.45|53.45|54.47|53.47|54.47|53.47|54.44|53.44|11
1697594700000|2023-10-18 02:05:00|54.46|53.46|54.43|53.43|54.46|53.46|54.4|53.4|23
1697595000000|2023-10-18 02:10:00|54.39|53.39|54.36|53.36|54.39|53.39|54.34|53.34|15
1697595300000|2023-10-18 02:15:00|54.35|53.35|54.37|53.37|54.38|53.38|54.25|53.25|19
1697595600000|2023-10-18 02:20:00|54.38|53.38|54.48|53.48|54.48|53.48|54.37|53.37|20
1697595900000|2023-10-18 02:25:00|54.47|53.47|54.55|53.55|54.57|53.57|54.47|53.47|38
1697596200000|2023-10-18 02:30:00|54.56|53.56|54.65|53.65|54.66|53.66|54.54|53.54|76
1697596500000|2023-10-18 02:35:00|54.67|53.67|54.7|53.7|54.71|53.71|54.64|53.64|28
1697596800000|2023-10-18 02:40:00|54.69|53.69|54.6|53.6|54.69|53.69|54.6|53.6|23
1697597100000|2023-10-18 02:45:00|54.61|53.61|54.54|53.54|54.61|53.61|54.51|53.51|26
1697597400000|2023-10-18 02:50:00|54.55|53.55|54.63|53.63|54.64|53.64|54.55|53.55|17
1697597700000|2023-10-18 02:55:00|54.64|53.64|54.65|53.65|54.66|53.66|54.63|53.63|14
1697598000000|2023-10-18 03:00:00|54.64|53.64|54.64|53.64|54.68|53.68|54.64|53.64|8
1697598300000|2023-10-18 03:05:00|54.63|53.63|54.65|53.65|54.65|53.65|54.63|53.63|13
1697598600000|2023-10-18 03:10:00|54.64|53.64|54.59|53.59|54.65|53.65|54.59|53.59|18
1697598900000|2023-10-18 03:15:00|54.6|53.6|54.59|53.59|54.6|53.6|54.59|53.59|16
1697599200000|2023-10-18 03:20:00|54.58|53.58|54.61|53.61|54.63|53.63|54.58|53.58|16
1697599500000|2023-10-18 03:25:00|54.62|53.62|54.67|53.67|54.68|53.68|54.61|53.61|13
1697599800000|2023-10-18 03:30:00|54.68|53.68|54.62|53.62|54.68|53.68|54.62|53.62|12
1697600100000|2023-10-18 03:35:00|54.63|53.63|54.69|53.69|54.69|53.69|54.63|53.63|20
1697600400000|2023-10-18 03:40:00|54.72|53.72|54.74|53.74|54.74|53.74|54.72|53.72|3
1697600700000|2023-10-18 03:45:00|54.73|53.73|54.73|53.73|54.73|53.73|54.73|53.73|1
1697601000000|2023-10-18 03:50:00|54.74|53.74|54.84|53.84|54.86|53.86|54.74|53.74|18
1697601300000|2023-10-18 03:55:00|54.85|53.85|54.84|53.84|54.94|53.94|54.83|53.83|17
1697601600000|2023-10-18 04:00:00|54.83|53.83|54.74|53.74|54.83|53.83|54.73|53.73|22
1697601900000|2023-10-18 04:05:00|54.73|53.73|54.74|53.74|54.74|53.74|54.73|53.73|2
1697602200000|2023-10-18 04:10:00|54.75|53.75|54.77|53.77|54.79|53.79|54.75|53.75|5
1697602500000|2023-10-18 04:15:00|54.76|53.76|54.74|53.74|54.76|53.76|54.73|53.73|12
1697602800000|2023-10-18 04:20:00|54.75|53.75|54.79|53.79|54.8|53.8|54.75|53.75|5
1697603100000|2023-10-18 04:25:00|54.78|53.78|54.79|53.79|54.79|53.79|54.78|53.78|2
1697603400000|2023-10-18 04:30:00|54.78|53.78|54.7|53.7|54.78|53.78|54.7|53.7|6
1697603700000|2023-10-18 04:35:00|54.71|53.71|54.83|53.83|54.83|53.83|54.71|53.71|12
1697604000000|2023-10-18 04:40:00|54.85|53.85|54.87|53.87|54.88|53.88|54.85|53.85|19
1697604300000|2023-10-18 04:45:00|54.88|53.88|54.9|53.9|54.9|53.9|54.87|53.87|9
1697604600000|2023-10-18 04:50:00|54.92|53.92|54.89|53.89|54.96|53.96|54.89|53.89|34
1697604900000|2023-10-18 04:55:00|54.9|53.9|55.07|54.07|55.44|54.44|54.9|53.9|180
1697605200000|2023-10-18 05:00:00|55.08|54.08|55.03|54.03|55.2|54.2|54.99|53.99|126
1697605500000|2023-10-18 05:05:00|55.01|54.01|55.03|54.03|55.12|54.12|54.98|53.98|103
1697605800000|2023-10-18 05:10:00|55.04|54.04|54.97|53.97|55.04|54.04|54.94|53.94|45
1697606100000|2023-10-18 05:15:00|54.98|53.98|54.92|53.92|55.01|54.01|54.89|53.89|55
1697606400000|2023-10-18 05:20:00|54.94|53.94|55.03|54.03|55.03|54.03|54.93|53.93|50
1697606700000|2023-10-18 05:25:00|55.02|54.02|55.02|54.02|55.08|54.08|55|54|61
1697607000000|2023-10-18 05:30:00|55.01|54.01|55|54|55.04|54.04|54.99|53.99|90
1697607300000|2023-10-18 05:35:00|54.99|53.99|54.99|53.99|55.01|54.01|54.98|53.98|101
1697607600000|2023-10-18 05:40:00|55|54|54.99|53.99|55.08|54.08|54.99|53.99|121
1697607900000|2023-10-18 05:45:00|55|54|54.99|53.99|55|54|54.87|53.87|62
1697608200000|2023-10-18 05:50:00|55|54|54.93|53.93|55|54|54.93|53.93|31
1697608500000|2023-10-18 05:55:00|54.94|53.94|54.99|53.99|55|54|54.93|53.93|35
1697608800000|2023-10-18 06:00:00|55|54|55.01|54.01|55.02|54.02|54.98|53.98|57
1697609100000|2023-10-18 06:05:00|55|54|55|54|55.01|54.01|54.99|53.99|17
1697609400000|2023-10-18 06:10:00|54.99|53.99|55|54|55.02|54.02|54.99|53.99|34
1697609700000|2023-10-18 06:15:00|55.01|54.01|55.07|54.07|55.07|54.07|55|54|34
1697610000000|2023-10-18 06:20:00|55.06|54.06|55.01|54.01|55.06|54.06|55|54|9
1697610300000|2023-10-18 06:25:00|55|54|54.89|53.89|55|54|54.88|53.88|17
1697610600000|2023-10-18 06:30:00|54.9|53.9|54.87|53.87|54.9|53.9|54.86|53.86|32
1697610900000|2023-10-18 06:35:00|54.88|53.88|54.87|53.87|54.88|53.88|54.86|53.86|30
1697611200000|2023-10-18 06:40:00|54.86|53.86|54.84|53.84|54.88|53.88|54.83|53.83|56
1697611500000|2023-10-18 06:45:00|54.85|53.85|54.88|53.88|54.88|53.88|54.83|53.83|27
1697611800000|2023-10-18 06:50:00|54.9|53.9|54.85|53.85|54.91|53.91|54.84|53.84|13
1697612100000|2023-10-18 06:55:00|54.86|53.86|54.87|53.87|54.88|53.88|54.84|53.84|12
1697612400000|2023-10-18 07:00:00|54.85|53.85|54.61|53.61|54.85|53.85|54.6|53.6|92
1697612700000|2023-10-18 07:05:00|54.62|53.62|54.61|53.61|54.64|53.64|54.59|53.59|33
1697613000000|2023-10-18 07:10:00|54.6|53.6|54.75|53.75|54.76|53.76|54.59|53.59|52
1697613300000|2023-10-18 07:15:00|54.78|53.78|54.8|53.8|54.82|53.82|54.77|53.77|23
1697613600000|2023-10-18 07:20:00|54.81|53.81|54.79|53.79|54.88|53.88|54.79|53.79|37
1697613900000|2023-10-18 07:25:00|54.78|53.78|54.78|53.78|54.79|53.79|54.76|53.76|29
1697614200000|2023-10-18 07:30:00|54.77|53.77|54.81|53.81|54.82|53.82|54.75|53.75|29
1697614500000|2023-10-18 07:35:00|54.8|53.8|54.8|53.8|54.81|53.81|54.79|53.79|21
1697614800000|2023-10-18 07:40:00|54.79|53.79|54.85|53.85|54.85|53.85|54.79|53.79|20
1697615100000|2023-10-18 07:45:00|54.84|53.84|54.75|53.75|54.85|53.85|54.74|53.74|44
1697615400000|2023-10-18 07:50:00|54.74|53.74|54.76|53.76|54.76|53.76|54.74|53.74|93
1697615700000|2023-10-18 07:55:00|54.77|53.77|54.76|53.76|54.77|53.77|54.74|53.74|34
1697616000000|2023-10-18 08:00:00|54.75|53.75|54.84|53.84|54.86|53.86|54.73|53.73|54
1697616300000|2023-10-18 08:05:00|54.85|53.85|54.81|53.81|54.86|53.86|54.81|53.81|23
1697616600000|2023-10-18 08:10:00|54.82|53.82|54.73|53.73|54.82|53.82|54.73|53.73|26
1697616900000|2023-10-18 08:15:00|54.72|53.72|54.7|53.7|54.74|53.74|54.69|53.69|17
1697617200000|2023-10-18 08:20:00|54.69|53.69|54.74|53.74|54.75|53.75|54.68|53.68|16
1697617500000|2023-10-18 08:25:00|54.75|53.75|54.8|53.8|54.81|53.81|54.74|53.74|12
1697617800000|2023-10-18 08:30:00|54.81|53.81|54.8|53.8|54.81|53.81|54.79|53.79|6
1697618100000|2023-10-18 08:35:00|54.79|53.79|54.73|53.73|54.79|53.79|54.73|53.73|4
1697618700000|2023-10-18 08:45:00|54.74|53.74|54.74|53.74|54.75|53.75|54.73|53.73|5
1697619300000|2023-10-18 08:55:00|54.79|53.79|54.84|53.84|54.85|53.85|54.79|53.79|58
1697619600000|2023-10-18 09:00:00|54.83|53.83|54.81|53.81|54.84|53.84|54.81|53.81|38
1697619900000|2023-10-18 09:05:00|54.8|53.8|54.75|53.75|54.81|53.81|54.75|53.75|39
1697620200000|2023-10-18 09:10:00|54.73|53.73|54.7|53.7|54.73|53.73|54.7|53.7|4
1697620500000|2023-10-18 09:15:00|54.69|53.69|54.68|53.68|54.69|53.69|54.66|53.66|5
1697620800000|2023-10-18 09:20:00|54.69|53.69|54.74|53.74|54.74|53.74|54.69|53.69|5
1697621100000|2023-10-18 09:25:00|54.73|53.73|54.7|53.7|54.73|53.73|54.7|53.7|14
1697621400000|2023-10-18 09:30:00|54.69|53.69|54.7|53.7|54.71|53.71|54.69|53.69|8
1697621700000|2023-10-18 09:35:00|54.69|53.69|54.71|53.71|54.73|53.73|54.69|53.69|22
1697622000000|2023-10-18 09:40:00|54.72|53.72|54.7|53.7|54.73|53.73|54.7|53.7|10
1697622600000|2023-10-18 09:50:00|54.71|53.71|54.67|53.67|54.71|53.71|54.67|53.67|4
1697622900000|2023-10-18 09:55:00|54.68|53.68|54.35|53.35|54.68|53.68|54.34|53.34|52
1697623200000|2023-10-18 10:00:00|54.36|53.36|54.44|53.44|54.44|53.44|54.36|53.36|37
1697623500000|2023-10-18 10:05:00|54.45|53.45|54.47|53.47|54.48|53.48|54.44|53.44|11
1697623800000|2023-10-18 10:10:00|54.46|53.46|54.65|53.65|54.66|53.66|54.46|53.46|25
1697624100000|2023-10-18 10:15:00|54.64|53.64|54.74|53.74|54.75|53.75|54.64|53.64|35
1697624400000|2023-10-18 10:20:00|54.69|53.69|54.65|53.65|54.69|53.69|54.65|53.65|53
1697624700000|2023-10-18 10:25:00|54.64|53.64|54.64|53.64|54.65|53.65|54.64|53.64|3
1697625000000|2023-10-18 10:30:00|54.61|53.61|54.6|53.6|54.62|53.62|54.57|53.57|32
1697625300000|2023-10-18 10:35:00|54.61|53.61|54.64|53.64|54.67|53.67|54.6|53.6|59
1697625600000|2023-10-18 10:40:00|54.65|53.65|54.74|53.74|54.77|53.77|54.63|53.63|66
1697625900000|2023-10-18 10:45:00|54.75|53.75|54.77|53.77|54.78|53.78|54.75|53.75|71
1697626200000|2023-10-18 10:50:00|54.76|53.76|54.77|53.77|54.78|53.78|54.75|53.75|102
1697626500000|2023-10-18 10:55:00|54.76|53.76|54.75|53.75|54.77|53.77|54.74|53.74|60
1697626800000|2023-10-18 11:00:00|54.76|53.76|54.76|53.76|54.76|53.76|54.71|53.71|57
1697627100000|2023-10-18 11:05:00|54.75|53.75|54.63|53.63|54.76|53.76|54.61|53.61|49
1697627400000|2023-10-18 11:10:00|54.64|53.64|54.66|53.66|54.66|53.66|54.64|53.64|49
1697627700000|2023-10-18 11:15:00|54.67|53.67|54.76|53.76|54.76|53.76|54.67|53.67|70
1697628000000|2023-10-18 11:20:00|54.77|53.77|54.77|53.77|54.78|53.78|54.76|53.76|27
1697628300000|2023-10-18 11:25:00|54.76|53.76|54.66|53.66|54.77|53.77|54.64|53.64|60
1697628600000|2023-10-18 11:30:00|54.65|53.65|54.68|53.68|54.68|53.68|54.65|53.65|41
1697628900000|2023-10-18 11:35:00|54.67|53.67|54.66|53.66|54.67|53.67|54.65|53.65|20
1697629200000|2023-10-18 11:40:00|54.65|53.65|54.66|53.66|54.67|53.67|54.64|53.64|24
1697629500000|2023-10-18 11:45:00|54.65|53.65|54.71|53.71|54.72|53.72|54.65|53.65|33
1697629800000|2023-10-18 11:50:00|54.72|53.72|54.62|53.62|54.72|53.72|54.6|53.6|28
1697630100000|2023-10-18 11:55:00|54.63|53.63|54.63|53.63|54.65|53.65|54.62|53.62|72
1697630400000|2023-10-18 12:00:00|54.64|53.64|54.57|53.57|54.66|53.66|54.57|53.57|70
1697630700000|2023-10-18 12:05:00|54.58|53.58|54.57|53.57|54.59|53.59|54.57|53.57|24
1697631000000|2023-10-18 12:10:00|54.56|53.56|54.57|53.57|54.57|53.57|54.54|53.54|14
1697631300000|2023-10-18 12:15:00|54.56|53.56|54.57|53.57|54.57|53.57|54.56|53.56|2
1697631600000|2023-10-18 12:20:00|54.58|53.58|54.57|53.57|54.62|53.62|54.57|53.57|20
1697631900000|2023-10-18 12:25:00|54.58|53.58|54.61|53.61|54.62|53.62|54.56|53.56|46
1697632200000|2023-10-18 12:30:00|54.6|53.6|54.57|53.57|54.66|53.66|54.57|53.57|38
1697632500000|2023-10-18 12:35:00|54.56|53.56|54.45|53.45|54.57|53.57|54.45|53.45|71
1697632800000|2023-10-18 12:40:00|54.46|53.46|54.46|53.46|54.48|53.48|54.43|53.43|97
1697633100000|2023-10-18 12:45:00|54.45|53.45|54.36|53.36|54.46|53.46|54.36|53.36|53
1697633400000|2023-10-18 12:50:00|54.37|53.37|54.37|53.37|54.41|53.41|54.35|53.35|47
1697633700000|2023-10-18 12:55:00|54.38|53.38|54.45|53.45|54.46|53.46|54.36|53.36|20
1697634000000|2023-10-18 13:00:00|54.44|53.44|54.45|53.45|54.45|53.45|54.44|53.44|30
1697634300000|2023-10-18 13:05:00|54.44|53.44|54.45|53.45|54.46|53.46|54.4|53.4|18
1697634600000|2023-10-18 13:10:00|54.46|53.46|54.44|53.44|54.47|53.47|54.44|53.44|11
1697634900000|2023-10-18 13:15:00|54.42|53.42|54.48|53.48|54.48|53.48|54.41|53.41|29
1697635200000|2023-10-18 13:20:00|54.47|53.47|54.45|53.45|54.48|53.48|54.45|53.45|11
1697635500000|2023-10-18 13:25:00|54.44|53.44|54.44|53.44|54.46|53.46|54.41|53.41|21
1697635800000|2023-10-18 13:30:00|54.45|53.45|54.46|53.46|54.47|53.47|54.36|53.36|19
1697636100000|2023-10-18 13:35:00|54.47|53.47|54.35|53.35|54.47|53.47|54.34|53.34|30
1697636400000|2023-10-18 13:40:00|54.34|53.34|54.31|53.31|54.35|53.35|54.26|53.26|27
1697636700000|2023-10-18 13:45:00|54.3|53.3|54.36|53.36|54.37|53.37|54.3|53.3|31
1697637000000|2023-10-18 13:50:00|54.35|53.35|54.39|53.39|54.39|53.39|54.26|53.26|24
1697637300000|2023-10-18 13:55:00|54.37|53.37|54.37|53.37|54.38|53.38|54.36|53.36|11
1697637600000|2023-10-18 14:00:00|54.36|53.36|54.34|53.34|54.37|53.37|54.28|53.28|33
1697637900000|2023-10-18 14:05:00|54.33|53.33|54.35|53.35|54.37|53.37|54.27|53.27|29
1697638200000|2023-10-18 14:10:00|54.34|53.34|54.3|53.3|54.34|53.34|54.26|53.26|29
1697638500000|2023-10-18 14:15:00|54.31|53.31|54.31|53.31|54.31|53.31|54.2|53.2|32
1697638800000|2023-10-18 14:20:00|54.32|53.32|54.4|53.4|54.4|53.4|54.31|53.31|29
1697639100000|2023-10-18 14:25:00|54.41|53.41|54.34|53.34|54.45|53.45|54.34|53.34|16
1697639400000|2023-10-18 14:30:00|54.35|53.35|54.17|53.17|54.36|53.36|54.12|53.12|55
1697639700000|2023-10-18 14:35:00|54.15|53.15|54.25|53.25|54.26|53.26|54.14|53.14|33
1697640000000|2023-10-18 14:40:00|54.24|53.24|54.24|53.24|54.25|53.25|54.24|53.24|15
1697640300000|2023-10-18 14:45:00|54.25|53.25|54.25|53.25|54.26|53.26|54.23|53.23|19
1697640600000|2023-10-18 14:50:00|54.24|53.24|54.25|53.25|54.25|53.25|54.24|53.24|4
1697640900000|2023-10-18 14:55:00|54.24|53.24|54.25|53.25|54.26|53.26|54.24|53.24|14
1697641200000|2023-10-18 15:00:00|54.26|53.26|54.24|53.24|54.27|53.27|54.24|53.24|9
1697641500000|2023-10-18 15:05:00|54.23|53.23|54.17|53.17|54.23|53.23|54.15|53.15|11
1697641800000|2023-10-18 15:10:00|54.18|53.18|54.25|53.25|54.26|53.26|54.16|53.16|12
1697642100000|2023-10-18 15:15:00|54.26|53.26|54.25|53.25|54.26|53.26|54.24|53.24|8
1697642400000|2023-10-18 15:20:00|54.24|53.24|54.23|53.23|54.24|53.24|54.2|53.2|15
1697642700000|2023-10-18 15:25:00|54.24|53.24|54.25|53.25|54.26|53.26|54.24|53.24|12
1697643000000|2023-10-18 15:30:00|54.26|53.26|54.25|53.25|54.26|53.26|54.25|53.25|6
1697643300000|2023-10-18 15:35:00|54.24|53.24|54.25|53.25|54.25|53.25|54.24|53.24|2
1697643600000|2023-10-18 15:40:00|54.24|53.24|54.14|53.14|54.24|53.24|54.14|53.14|18
1697643900000|2023-10-18 15:45:00|54.15|53.15|54.15|53.15|54.16|53.16|54.15|53.15|3
1697644200000|2023-10-18 15:50:00|54.16|53.16|54.2|53.2|54.22|53.22|54.15|53.15|15
1697644500000|2023-10-18 15:55:00|54.21|53.21|54.16|53.16|54.25|53.25|54.16|53.16|17
1697644800000|2023-10-18 16:00:00|54.15|53.15|54.25|53.25|54.26|53.26|54.14|53.14|21
1697645100000|2023-10-18 16:05:00|54.26|53.26|54.25|53.25|54.26|53.26|54.25|53.25|2
1697645400000|2023-10-18 16:10:00|54.27|53.27|54.28|53.28|54.28|53.28|54.26|53.26|4
1697645700000|2023-10-18 16:15:00|54.29|53.29|54.35|53.35|54.35|53.35|54.29|53.29|32
1697646000000|2023-10-18 16:20:00|54.36|53.36|54.26|53.26|54.36|53.36|54.26|53.26|56
1697646300000|2023-10-18 16:25:00|54.27|53.27|54.25|53.25|54.32|53.32|54.24|53.24|36
1697646600000|2023-10-18 16:30:00|54.26|53.26|54.29|53.29|54.3|53.3|54.25|53.25|50
1697646900000|2023-10-18 16:35:00|54.3|53.3|54.14|53.14|54.3|53.3|54.13|53.13|34
1697647500000|2023-10-18 16:45:00|54.21|53.21|54.29|53.29|54.31|53.31|54.21|53.21|24
1697647800000|2023-10-18 16:50:00|54.3|53.3|54.3|53.3|54.3|53.3|54.3|53.3|1
1697648100000|2023-10-18 16:55:00|54.31|53.31|54.27|53.27|54.31|53.31|54.27|53.27|29
1697648400000|2023-10-18 17:00:00|54.28|53.28|54.23|53.23|54.28|53.28|54.2|53.2|25
1697648700000|2023-10-18 17:05:00|54.24|53.24|54.33|53.33|54.35|53.35|54.23|53.23|55
1697649000000|2023-10-18 17:10:00|54.34|53.34|54.36|53.36|54.38|53.38|54.33|53.33|138
1697649300000|2023-10-18 17:15:00|54.35|53.35|54.35|53.35|54.36|53.36|54.33|53.33|51
1697649600000|2023-10-18 17:20:00|54.36|53.36|54.36|53.36|54.37|53.37|54.35|53.35|24
1697649900000|2023-10-18 17:25:00|54.37|53.37|54.34|53.34|54.37|53.37|54.33|53.33|142
1697650200000|2023-10-18 17:30:00|54.35|53.35|54.3|53.3|54.35|53.35|54.3|53.3|48
1697650500000|2023-10-18 17:35:00|54.31|53.31|54.21|53.21|54.31|53.31|54.21|53.21|15
1697650800000|2023-10-18 17:40:00|54.22|53.22|54.19|53.19|54.23|53.23|54.19|53.19|30
1697651100000|2023-10-18 17:45:00|54.18|53.18|54.15|53.15|54.18|53.18|54.15|53.15|3
1697651400000|2023-10-18 17:50:00|54.16|53.16|54.17|53.17|54.17|53.17|54.16|53.16|2
1697651700000|2023-10-18 17:55:00|54.06|53.06|54.14|53.14|54.16|53.16|54.06|53.06|46
1697652000000|2023-10-18 18:00:00|54.15|53.15|54.14|53.14|54.15|53.15|54.13|53.13|60
1697652300000|2023-10-18 18:05:00|54.15|53.15|54.18|53.18|54.18|53.18|54.14|53.14|8
1697652600000|2023-10-18 18:10:00|54.17|53.17|54.16|53.16|54.17|53.17|54.15|53.15|94
1697652900000|2023-10-18 18:15:00|54.15|53.15|54.17|53.17|54.18|53.18|54.14|53.14|33
1697653200000|2023-10-18 18:20:00|54.25|53.25|54.26|53.26|54.26|53.26|54.25|53.25|24
1697653500000|2023-10-18 18:25:00|54.27|53.27|54.27|53.27|54.27|53.27|54.27|53.27|1
1697653800000|2023-10-18 18:30:00|54.28|53.28|54.36|53.36|54.36|53.36|54.27|53.27|53
1697654100000|2023-10-18 18:35:00|54.35|53.35|54.26|53.26|54.36|53.36|54.25|53.25|39
1697654400000|2023-10-18 18:40:00|54.27|53.27|54.24|53.24|54.27|53.27|54.2|53.2|34
1697654700000|2023-10-18 18:45:00|54.25|53.25|54.15|53.15|54.25|53.25|54.15|53.15|42
1697655000000|2023-10-18 18:50:00|54.14|53.14|54.13|53.13|54.15|53.15|54.1|53.1|81
1697655300000|2023-10-18 18:55:00|54.11|53.11|54.1|53.1|54.11|53.11|54.1|53.1|10
1697655600000|2023-10-18 19:00:00|54.09|53.09|54.05|53.05|54.09|53.09|54.05|53.05|65
1697655900000|2023-10-18 19:05:00|54.04|53.04|54.04|53.04|54.05|53.05|54.04|53.04|97
1697656200000|2023-10-18 19:10:00|54.05|53.05|53.96|52.96|54.05|53.05|53.94|52.94|97
1697656500000|2023-10-18 19:15:00|53.95|52.95|53.94|52.94|54|53|53.93|52.93|71
1697656800000|2023-10-18 19:20:00|53.93|52.93|53.9|52.9|53.94|52.94|53.84|52.84|22
1697657100000|2023-10-18 19:25:00|53.89|52.89|53.85|52.85|53.89|52.89|53.82|52.82|15
1697657400000|2023-10-18 19:30:00|53.86|52.86|53.85|52.85|53.86|52.86|53.8|52.8|26
1697657700000|2023-10-18 19:35:00|53.84|52.84|53.83|52.83|53.84|52.84|53.8|52.8|15
1697658000000|2023-10-18 19:40:00|53.84|52.84|53.9|52.9|53.91|52.91|53.83|52.83|26
1697658300000|2023-10-18 19:45:00|53.89|52.89|53.96|52.96|53.98|52.98|53.89|52.89|24
1697658600000|2023-10-18 19:50:00|53.97|52.97|53.98|52.98|53.98|52.98|53.95|52.95|16
1697658900000|2023-10-18 19:55:00|53.97|52.97|53.9|52.9|53.98|52.98|53.89|52.89|38
1697659200000|2023-10-18 20:00:00|53.89|52.89|53.87|52.87|53.92|52.92|53.77|52.77|61
1697659500000|2023-10-18 20:05:00|53.86|52.86|53.97|52.97|53.97|52.97|53.86|52.86|28
1697659800000|2023-10-18 20:10:00|53.96|52.96|53.97|52.97|53.97|52.97|53.96|52.96|2
1697660100000|2023-10-18 20:15:00|53.98|52.98|53.97|52.97|53.99|52.99|53.97|52.97|4
1697660400000|2023-10-18 20:20:00|53.98|52.98|53.98|52.98|53.99|52.99|53.98|52.98|5
1697660700000|2023-10-18 20:25:00|54.03|53.03|54.06|53.06|54.07|53.07|54.03|53.03|10
1697661000000|2023-10-18 20:30:00|54.05|53.05|53.95|52.95|54.06|53.06|53.94|52.94|18
1697661300000|2023-10-18 20:35:00|53.96|52.96|53.94|52.94|53.96|52.96|53.9|52.9|30
1697661600000|2023-10-18 20:40:00|53.93|52.93|53.91|52.91|53.95|52.95|53.84|52.84|29
1697661900000|2023-10-18 20:45:00|53.9|52.9|53.9|52.9|53.92|52.92|53.9|52.9|5
1697662200000|2023-10-18 20:50:00|53.91|52.91|53.95|52.95|53.95|52.95|53.89|52.89|10
1697662500000|2023-10-18 20:55:00|53.94|52.94|53.96|52.96|53.97|52.97|53.94|52.94|11
1697662800000|2023-10-18 21:00:00|53.95|52.95|53.85|52.85|53.95|52.95|53.84|52.84|17
1697663100000|2023-10-18 21:05:00|53.86|52.86|53.84|52.84|53.86|52.86|53.84|52.84|5
1697663400000|2023-10-18 21:10:00|53.83|52.83|53.75|52.75|53.83|52.83|53.73|52.73|16
1697663700000|2023-10-18 21:15:00|53.74|52.74|53.57|52.57|53.75|52.75|53.44|52.44|56
1697664000000|2023-10-18 21:20:00|53.56|52.56|53.73|52.73|53.73|52.73|53.55|52.55|83
1697664300000|2023-10-18 21:25:00|53.7|52.7|53.67|52.67|53.7|52.7|53.65|52.65|62
1697664600000|2023-10-18 21:30:00|53.66|52.66|53.66|52.66|53.74|52.74|53.65|52.65|45
1697664900000|2023-10-18 21:35:00|53.65|52.65|53.73|52.73|53.74|52.74|53.64|52.64|24
1697665200000|2023-10-18 21:40:00|53.74|52.74|53.83|52.83|53.83|52.83|53.73|52.73|42
1697665500000|2023-10-18 21:45:00|53.82|52.82|53.84|52.84|53.84|52.84|53.82|52.82|19
1697665800000|2023-10-18 21:50:00|53.85|52.85|53.87|52.87|53.87|52.87|53.85|52.85|5
1697666100000|2023-10-18 21:55:00|53.86|52.86|53.85|52.85|53.87|52.87|53.85|52.85|4
1697666400000|2023-10-18 22:00:00|53.84|52.84|53.93|52.93|53.93|52.93|53.84|52.84|9
1697666700000|2023-10-18 22:05:00|53.94|52.94|53.95|52.95|53.97|52.97|53.94|52.94|10
1697667000000|2023-10-18 22:10:00|53.96|52.96|53.97|52.97|53.97|52.97|53.96|52.96|4
1697667300000|2023-10-18 22:15:00|53.96|52.96|53.97|52.97|53.97|52.97|53.96|52.96|4
1697667600000|2023-10-18 22:20:00|54.01|53.01|54.06|53.06|54.07|53.07|54.01|53.01|12
1697667900000|2023-10-18 22:25:00|54.07|53.07|54.01|53.01|54.08|53.08|54|53|25
1697668200000|2023-10-18 22:30:00|54|53|54|53|54|53|53.99|52.99|23
1697668500000|2023-10-18 22:35:00|53.99|52.99|53.94|52.94|54|53|53.93|52.93|13
1697668800000|2023-10-18 22:40:00|53.95|52.95|53.94|52.94|53.95|52.95|53.94|52.94|22
1697669100000|2023-10-18 22:45:00|53.95|52.95|53.95|52.95|53.96|52.96|53.94|52.94|7
1697669400000|2023-10-18 22:50:00|54|53|54.02|53.02|54.03|53.03|54|53|3
1697669700000|2023-10-18 22:55:00|54.03|53.03|54.06|53.06|54.06|53.06|54.03|53.03|12
1697670000000|2023-10-18 23:00:00|54.07|53.07|54.04|53.04|54.07|53.07|54.04|53.04|10
1697670300000|2023-10-18 23:05:00|54.03|53.03|54.05|53.05|54.05|53.05|54.03|53.03|3
1697670600000|2023-10-18 23:10:00|54.04|53.04|54.04|53.04|54.04|53.04|54.04|53.04|1
1697671200000|2023-10-18 23:20:00|53.98|52.98|53.94|52.94|53.99|52.99|53.94|52.94|4
1697671500000|2023-10-18 23:25:00|53.95|52.95|53.94|52.94|53.95|52.95|53.94|52.94|18
1697671800000|2023-10-18 23:30:00|53.95|52.95|53.94|52.94|54|53|53.94|52.94|11
1697672100000|2023-10-18 23:35:00|53.95|52.95|53.94|52.94|53.96|52.96|53.9|52.9|9
1697672400000|2023-10-18 23:40:00|53.93|52.93|53.93|52.93|53.93|52.93|53.93|52.93|1
1697672700000|2023-10-18 23:45:00|53.92|52.92|53.94|52.94|53.96|52.96|53.9|52.9|13
1697673000000|2023-10-18 23:50:00|53.93|52.93|53.94|52.94|53.94|52.94|53.93|52.93|4
1697673300000|2023-10-18 23:55:00|53.95|52.95|53.94|52.94|53.95|52.95|53.94|52.94|4
1697673600000|2023-10-19 00:00:00|53.93|52.93|53.84|52.84|53.94|52.94|53.84|52.84|32
1697673900000|2023-10-19 00:05:00|53.85|52.85|53.9|52.9|53.9|52.9|53.85|52.85|18
1697674200000|2023-10-19 00:10:00|53.91|52.91|53.94|52.94|53.94|52.94|53.9|52.9|7
1697674500000|2023-10-19 00:15:00|53.9|52.9|53.86|52.86|53.91|52.91|53.84|52.84|37
1697674800000|2023-10-19 00:20:00|53.87|52.87|54.05|53.05|54.05|53.05|53.86|52.86|43
1697675100000|2023-10-19 00:25:00|54.06|53.06|54.05|53.05|54.12|53.12|54.05|53.05|29
1697675400000|2023-10-19 00:30:00|54.04|53.04|54.04|53.04|54.08|53.08|54.04|53.04|20
1697675700000|2023-10-19 00:35:00|54.03|53.03|54.03|53.03|54.05|53.05|53.99|52.99|19
1697676000000|2023-10-19 00:40:00|54.04|53.04|54.04|53.04|54.05|53.05|54.02|53.02|37
1697676300000|2023-10-19 00:45:00|54.08|53.08|54.15|53.15|54.16|53.16|54.06|53.06|37
1697676600000|2023-10-19 00:50:00|54.14|53.14|54.2|53.2|54.21|53.21|54.14|53.14|22
1697676900000|2023-10-19 00:55:00|54.19|53.19|54.14|53.14|54.19|53.19|54.13|53.13|12
1697677200000|2023-10-19 01:00:00|54.13|53.13|54.14|53.14|54.15|53.15|54.13|53.13|8
1697677500000|2023-10-19 01:05:00|54.15|53.15|54.15|53.15|54.15|53.15|54.12|53.12|25
1697677800000|2023-10-19 01:10:00|54.16|53.16|54.15|53.15|54.18|53.18|54.14|53.14|12
1697678100000|2023-10-19 01:15:00|54.14|53.14|54.16|53.16|54.16|53.16|54.14|53.14|7
1697678400000|2023-10-19 01:20:00|54.15|53.15|54.15|53.15|54.15|53.15|54.15|53.15|1
1697678700000|2023-10-19 01:25:00|54.16|53.16|54.15|53.15|54.16|53.16|54.15|53.15|2
1697679000000|2023-10-19 01:30:00|54.14|53.14|54.16|53.16|54.16|53.16|54.14|53.14|21
1697679300000|2023-10-19 01:35:00|54.15|53.15|53.94|52.94|54.16|53.16|53.89|52.89|70
1697679600000|2023-10-19 01:40:00|53.93|52.93|53.16|52.16|53.93|52.93|52.94|51.94|137
1697679900000|2023-10-19 01:45:00|53.18|52.18|53.52|52.52|53.57|52.57|53.17|52.17|138
1697680200000|2023-10-19 01:50:00|53.51|52.51|53.56|52.56|53.57|52.57|53.44|52.44|70
1697680500000|2023-10-19 01:55:00|53.57|52.57|53.61|52.61|53.62|52.62|53.57|52.57|20
1697680800000|2023-10-19 02:00:00|53.63|52.63|53.58|52.58|53.65|52.65|53.52|52.52|51
1697681100000|2023-10-19 02:05:00|53.59|52.59|53.68|52.68|53.68|52.68|53.58|52.58|24
1697681400000|2023-10-19 02:10:00|53.67|52.67|53.46|52.46|53.67|52.67|53.43|52.43|57
1697681700000|2023-10-19 02:15:00|53.45|52.45|53.37|52.37|53.46|52.46|53.35|52.35|45
1697682000000|2023-10-19 02:20:00|53.38|52.38|53.43|52.43|53.48|52.48|53.34|52.34|89
1697682300000|2023-10-19 02:25:00|53.41|52.41|53.32|52.32|53.41|52.41|53.32|52.32|24
1697682600000|2023-10-19 02:30:00|53.31|52.31|53.32|52.32|53.32|52.32|53.22|52.22|63
1697682900000|2023-10-19 02:35:00|53.33|52.33|53.35|52.35|53.38|52.38|53.33|52.33|88
1697683200000|2023-10-19 02:40:00|53.31|52.31|53.32|52.32|53.32|52.32|53.24|52.24|68
1697683500000|2023-10-19 02:45:00|53.31|52.31|53.4|52.4|53.4|52.4|53.24|52.24|39
1697683800000|2023-10-19 02:50:00|53.39|52.39|53.34|52.34|53.4|52.4|53.32|52.32|50
1697684100000|2023-10-19 02:55:00|53.33|52.33|53.35|52.35|53.38|52.38|53.31|52.31|21
1697684400000|2023-10-19 03:00:00|53.34|52.34|53.3|52.3|53.35|52.35|53.3|52.3|22
1697684700000|2023-10-19 03:05:00|53.29|52.29|53.38|52.38|53.38|52.38|53.29|52.29|30
1697685000000|2023-10-19 03:10:00|53.39|52.39|53.48|52.48|53.49|52.49|53.39|52.39|19
1697685300000|2023-10-19 03:15:00|53.47|52.47|53.47|52.47|53.48|52.48|53.43|52.43|47
1697685600000|2023-10-19 03:20:00|53.46|52.46|53.39|52.39|53.46|52.46|53.38|52.38|29
1697685900000|2023-10-19 03:25:00|53.38|52.38|53.33|52.33|53.39|52.39|53.33|52.33|24
1697686200000|2023-10-19 03:30:00|53.31|52.31|53.38|52.38|53.4|52.4|53.31|52.31|19
1697686500000|2023-10-19 03:35:00|53.39|52.39|53.43|52.43|53.47|52.47|53.39|52.39|35
1697686800000|2023-10-19 03:40:00|53.42|52.42|53.37|52.37|53.43|52.43|53.33|52.33|46
1697687100000|2023-10-19 03:45:00|53.36|52.36|53.43|52.43|53.44|52.44|53.33|52.33|89
1697687400000|2023-10-19 03:50:00|53.42|52.42|53.42|52.42|53.43|52.43|53.42|52.42|31
1697687700000|2023-10-19 03:55:00|53.43|52.43|53.45|52.45|53.45|52.45|53.42|52.42|77
1697688000000|2023-10-19 04:00:00|53.44|52.44|53.47|52.47|53.48|52.48|53.41|52.41|59
1697688300000|2023-10-19 04:05:00|53.48|52.48|53.38|52.38|53.48|52.48|53.37|52.37|39
1697688600000|2023-10-19 04:10:00|53.37|52.37|53.25|52.25|53.37|52.37|53.24|52.24|22
1697688900000|2023-10-19 04:15:00|53.26|52.26|53.38|52.38|53.38|52.38|53.24|52.24|30
1697689200000|2023-10-19 04:20:00|53.39|52.39|53.47|52.47|53.48|52.48|53.39|52.39|31
1697689500000|2023-10-19 04:25:00|53.48|52.48|53.44|52.44|53.48|52.48|53.43|52.43|20
1697689800000|2023-10-19 04:30:00|53.45|52.45|53.44|52.44|53.47|52.47|53.43|52.43|12
1697690100000|2023-10-19 04:35:00|53.45|52.45|53.48|52.48|53.48|52.48|53.45|52.45|7
1697690400000|2023-10-19 04:40:00|53.45|52.45|53.48|52.48|53.48|52.48|53.44|52.44|10
1697690700000|2023-10-19 04:45:00|53.46|52.46|53.47|52.47|53.48|52.48|53.44|52.44|18
1697691000000|2023-10-19 04:50:00|53.46|52.46|53.46|52.46|53.47|52.47|53.45|52.45|7
1697691300000|2023-10-19 04:55:00|53.45|52.45|53.5|52.5|53.5|52.5|53.44|52.44|26
1697691600000|2023-10-19 05:00:00|53.49|52.49|53.49|52.49|53.51|52.51|53.43|52.43|46
1697691900000|2023-10-19 05:05:00|53.5|52.5|53.53|52.53|53.54|52.54|53.49|52.49|36
1697692200000|2023-10-19 05:10:00|53.54|52.54|53.54|52.54|53.56|52.56|53.53|52.53|73
1697692500000|2023-10-19 05:15:00|53.55|52.55|53.5|52.5|53.55|52.55|53.46|52.46|36
1697692800000|2023-10-19 05:20:00|53.51|52.51|53.58|52.58|53.58|52.58|53.5|52.5|33
1697693100000|2023-10-19 05:25:00|53.59|52.59|53.61|52.61|53.61|52.61|53.59|52.59|25
1697693400000|2023-10-19 05:30:00|53.6|52.6|53.59|52.59|53.6|52.6|53.59|52.59|2
1697693700000|2023-10-19 05:35:00|53.58|52.58|53.57|52.57|53.58|52.58|53.52|52.52|74
1697694000000|2023-10-19 05:40:00|53.55|52.55|53.54|52.54|53.56|52.56|53.53|52.53|10
1697694300000|2023-10-19 05:45:00|53.55|52.55|53.5|52.5|53.58|52.58|53.5|52.5|17
1697694600000|2023-10-19 05:50:00|53.51|52.51|53.51|52.51|53.51|52.51|53.49|52.49|21
1697694900000|2023-10-19 05:55:00|53.5|52.5|53.49|52.49|53.51|52.51|53.49|52.49|22
1697695200000|2023-10-19 06:00:00|53.5|52.5|53.47|52.47|53.5|52.5|53.47|52.47|54
1697695500000|2023-10-19 06:05:00|53.48|52.48|53.43|52.43|53.48|52.48|53.42|52.42|11
1697695800000|2023-10-19 06:10:00|53.44|52.44|53.4|52.4|53.48|52.48|53.39|52.39|15
1697696100000|2023-10-19 06:15:00|53.41|52.41|53.41|52.41|53.42|52.42|53.4|52.4|25
1697696400000|2023-10-19 06:20:00|53.43|52.43|53.4|52.4|53.44|52.44|53.4|52.4|10
1697696700000|2023-10-19 06:25:00|53.41|52.41|53.47|52.47|53.47|52.47|53.4|52.4|35
1697697000000|2023-10-19 06:30:00|53.48|52.48|53.48|52.48|53.48|52.48|53.4|52.4|37
1697697300000|2023-10-19 06:35:00|53.47|52.47|53.43|52.43|53.48|52.48|53.39|52.39|26
1697697600000|2023-10-19 06:40:00|53.44|52.44|53.43|52.43|53.44|52.44|53.43|52.43|24
1697697900000|2023-10-19 06:45:00|53.44|52.44|53.41|52.41|53.44|52.44|53.39|52.39|18
1697698200000|2023-10-19 06:50:00|53.4|52.4|53.39|52.39|53.42|52.42|53.39|52.39|14
1697698500000|2023-10-19 06:55:00|53.4|52.4|53.39|52.39|53.4|52.4|53.39|52.39|68
1697698800000|2023-10-19 07:00:00|53.4|52.4|53.4|52.4|53.4|52.4|53.4|52.4|1
1697699700000|2023-10-19 07:15:00|53.24|52.24|53.29|52.29|53.31|52.31|53.24|52.24|28
1697700000000|2023-10-19 07:20:00|53.28|52.28|53.28|52.28|53.29|52.29|53.28|52.28|5
1697700300000|2023-10-19 07:25:00|53.29|52.29|53.28|52.28|53.29|52.29|53.28|52.28|12
1697700600000|2023-10-19 07:30:00|53.29|52.29|53.29|52.29|53.29|52.29|53.28|52.28|7
1697700900000|2023-10-19 07:35:00|53.3|52.3|53.39|52.39|53.39|52.39|53.3|52.3|16
1697701200000|2023-10-19 07:40:00|53.38|52.38|53.4|52.4|53.4|52.4|53.38|52.38|13
1697701500000|2023-10-19 07:45:00|53.42|52.42|53.45|52.45|53.46|52.46|53.4|52.4|33
1697701800000|2023-10-19 07:50:00|53.46|52.46|53.45|52.45|53.46|52.46|53.44|52.44|34
1697702100000|2023-10-19 07:55:00|53.44|52.44|53.43|52.43|53.45|52.45|53.43|52.43|62
1697702400000|2023-10-19 08:00:00|53.44|52.44|53.44|52.44|53.44|52.44|53.43|52.43|33
1697702700000|2023-10-19 08:05:00|53.45|52.45|53.46|52.46|53.46|52.46|53.44|52.44|76
1697703000000|2023-10-19 08:10:00|53.45|52.45|53.45|52.45|53.46|52.46|53.44|52.44|95
1697703300000|2023-10-19 08:15:00|53.44|52.44|53.45|52.45|53.45|52.45|53.43|52.43|6
1697703600000|2023-10-19 08:20:00|53.46|52.46|53.44|52.44|53.46|52.46|53.43|52.43|23
1697703900000|2023-10-19 08:25:00|53.43|52.43|53.46|52.46|53.47|52.47|53.43|52.43|54
1697704200000|2023-10-19 08:30:00|53.47|52.47|53.45|52.45|53.47|52.47|53.45|52.45|7
1697704500000|2023-10-19 08:35:00|53.44|52.44|53.44|52.44|53.46|52.46|53.44|52.44|93
1697704800000|2023-10-19 08:40:00|53.43|52.43|53.41|52.41|53.45|52.45|53.4|52.4|13
1697705100000|2023-10-19 08:45:00|53.42|52.42|53.41|52.41|53.42|52.42|53.41|52.41|2
1697705400000|2023-10-19 08:50:00|53.42|52.42|53.41|52.41|53.42|52.42|53.41|52.41|8
1697705700000|2023-10-19 08:55:00|53.4|52.4|53.31|52.31|53.4|52.4|53.3|52.3|30
1697706000000|2023-10-19 09:00:00|53.3|52.3|53.3|52.3|53.3|52.3|53.3|52.3|1
1697706300000|2023-10-19 09:05:00|53.29|52.29|53.24|52.24|53.29|52.29|53.19|52.19|21
1697706600000|2023-10-19 09:10:00|53.25|52.25|53.25|52.25|53.28|52.28|53.25|52.25|17
1697707200000|2023-10-19 09:20:00|53.35|52.35|53.52|52.52|53.53|52.53|53.35|52.35|21
1697707500000|2023-10-19 09:25:00|53.53|52.53|53.55|52.55|53.56|52.56|53.53|52.53|20
1697707800000|2023-10-19 09:30:00|53.54|52.54|53.45|52.45|53.56|52.56|53.45|52.45|87
1697708100000|2023-10-19 09:35:00|53.46|52.46|53.44|52.44|53.46|52.46|53.43|52.43|67
1697708400000|2023-10-19 09:40:00|53.45|52.45|53.42|52.42|53.45|52.45|53.4|52.4|28
1697708700000|2023-10-19 09:45:00|53.41|52.41|53.34|52.34|53.42|52.42|53.34|52.34|59
1697709000000|2023-10-19 09:50:00|53.35|52.35|53.31|52.31|53.36|52.36|53.31|52.31|111
1697709300000|2023-10-19 09:55:00|53.3|52.3|53.34|52.34|53.4|52.4|53.3|52.3|29
1697709600000|2023-10-19 10:00:00|53.35|52.35|53.26|52.26|53.35|52.35|53.24|52.24|33
1697709900000|2023-10-19 10:05:00|53.25|52.25|53.44|52.44|53.45|52.45|53.21|52.21|108
1697710200000|2023-10-19 10:10:00|53.45|52.45|53.54|52.54|53.55|52.55|53.44|52.44|84
1697710500000|2023-10-19 10:15:00|53.55|52.55|53.53|52.53|53.55|52.55|53.46|52.46|124
1697710800000|2023-10-19 10:20:00|53.52|52.52|53.48|52.48|53.55|52.55|53.48|52.48|120
1697711100000|2023-10-19 10:25:00|53.49|52.49|53.46|52.46|53.5|52.5|53.44|52.44|76
1697711400000|2023-10-19 10:30:00|53.45|52.45|53.54|52.54|53.55|52.55|53.45|52.45|14
1697711700000|2023-10-19 10:35:00|53.53|52.53|53.56|52.56|53.56|52.56|53.47|52.47|20
1697712000000|2023-10-19 10:40:00|53.57|52.57|53.57|52.57|53.61|52.61|53.56|52.56|18
1697712300000|2023-10-19 10:45:00|53.58|52.58|53.63|52.63|53.63|52.63|53.56|52.56|16
1697712600000|2023-10-19 10:50:00|53.64|52.64|53.66|52.66|53.66|52.66|53.63|52.63|8
1697712900000|2023-10-19 10:55:00|53.65|52.65|53.65|52.65|53.67|52.67|53.64|52.64|19
1697713200000|2023-10-19 11:00:00|53.66|52.66|53.56|52.56|53.66|52.66|53.56|52.56|9
1697713500000|2023-10-19 11:05:00|53.59|52.59|53.65|52.65|53.65|52.65|53.58|52.58|10
1697713800000|2023-10-19 11:10:00|53.64|52.64|53.63|52.63|53.66|52.66|53.63|52.63|20
1697714100000|2023-10-19 11:15:00|53.64|52.64|53.63|52.63|53.65|52.65|53.63|52.63|16
1697714400000|2023-10-19 11:20:00|53.64|52.64|53.63|52.63|53.64|52.64|53.56|52.56|23
1697714700000|2023-10-19 11:25:00|53.64|52.64|53.63|52.63|53.64|52.64|53.63|52.63|16
1697715000000|2023-10-19 11:30:00|53.6|52.6|53.66|52.66|53.66|52.66|53.56|52.56|20
1697715300000|2023-10-19 11:35:00|53.65|52.65|53.64|52.64|53.67|52.67|53.64|52.64|6
1697715600000|2023-10-19 11:40:00|53.65|52.65|53.57|52.57|53.67|52.67|53.56|52.56|26
1697715900000|2023-10-19 11:45:00|53.58|52.58|53.57|52.57|53.61|52.61|53.56|52.56|19
1697716200000|2023-10-19 11:50:00|53.58|52.58|53.6|52.6|53.64|52.64|53.58|52.58|43
1697716500000|2023-10-19 11:55:00|53.61|52.61|53.59|52.59|53.61|52.61|53.59|52.59|15
1697716800000|2023-10-19 12:00:00|53.6|52.6|53.53|52.53|53.63|52.63|53.53|52.53|30
1697717100000|2023-10-19 12:05:00|53.54|52.54|53.54|52.54|53.55|52.55|53.53|52.53|7
1697717400000|2023-10-19 12:10:00|53.55|52.55|53.63|52.63|53.66|52.66|53.55|52.55|26
1697717700000|2023-10-19 12:15:00|53.62|52.62|53.65|52.65|53.67|52.67|53.59|52.59|62
1697718000000|2023-10-19 12:20:00|53.66|52.66|53.61|52.61|53.67|52.67|53.61|52.61|39
1697718300000|2023-10-19 12:25:00|53.6|52.6|53.52|52.52|53.61|52.61|53.52|52.52|21
1697718600000|2023-10-19 12:30:00|53.48|52.48|53.62|52.62|53.63|52.63|53.48|52.48|49
1697718900000|2023-10-19 12:35:00|53.61|52.61|53.62|52.62|53.62|52.62|53.58|52.58|16
1697719200000|2023-10-19 12:40:00|53.61|52.61|53.57|52.57|53.62|52.62|53.53|52.53|19
1697719500000|2023-10-19 12:45:00|53.55|52.55|53.65|52.65|53.65|52.65|53.54|52.54|39
1697719800000|2023-10-19 12:50:00|53.67|52.67|53.68|52.68|53.68|52.68|53.64|52.64|17
1697720100000|2023-10-19 12:55:00|53.67|52.67|53.64|52.64|53.67|52.67|53.6|52.6|27
1697720400000|2023-10-19 13:00:00|53.63|52.63|53.61|52.61|53.64|52.64|53.59|52.59|20
1697720700000|2023-10-19 13:05:00|53.62|52.62|53.75|52.75|53.75|52.75|53.62|52.62|24
1697721000000|2023-10-19 13:10:00|53.76|52.76|53.77|52.77|53.77|52.77|53.75|52.75|6
1697721300000|2023-10-19 13:15:00|53.78|52.78|53.8|52.8|53.82|52.82|53.77|52.77|17
1697721600000|2023-10-19 13:20:00|53.81|52.81|53.87|52.87|53.88|52.88|53.8|52.8|29
1697721900000|2023-10-19 13:25:00|53.86|52.86|53.85|52.85|53.86|52.86|53.8|52.8|34
1697722200000|2023-10-19 13:30:00|53.86|52.86|53.84|52.84|53.91|52.91|53.84|52.84|52
1697722500000|2023-10-19 13:35:00|53.83|52.83|53.78|52.78|53.84|52.84|53.74|52.74|34
1697722800000|2023-10-19 13:40:00|53.77|52.77|53.73|52.73|53.78|52.78|53.73|52.73|16
1697723100000|2023-10-19 13:45:00|53.74|52.74|53.74|52.74|53.75|52.75|53.73|52.73|8
1697723400000|2023-10-19 13:50:00|53.73|52.73|53.73|52.73|53.76|52.76|53.73|52.73|15
1697723700000|2023-10-19 13:55:00|53.72|52.72|53.69|52.69|53.72|52.72|53.69|52.69|23
1697724000000|2023-10-19 14:00:00|53.68|52.68|53.65|52.65|53.7|52.7|53.63|52.63|18
1697724300000|2023-10-19 14:05:00|53.66|52.66|53.67|52.67|53.7|52.7|53.66|52.66|13
1697724600000|2023-10-19 14:10:00|53.68|52.68|53.77|52.77|53.77|52.77|53.68|52.68|17
1697724900000|2023-10-19 14:15:00|53.78|52.78|53.66|52.66|53.78|52.78|53.65|52.65|50
1697725200000|2023-10-19 14:20:00|53.67|52.67|53.67|52.67|53.71|52.71|53.65|52.65|23
1697725500000|2023-10-19 14:25:00|53.66|52.66|53.64|52.64|53.67|52.67|53.64|52.64|21
1697725800000|2023-10-19 14:30:00|53.63|52.63|53.66|52.66|53.66|52.66|53.6|52.6|15
1697726100000|2023-10-19 14:35:00|53.67|52.67|53.67|52.67|53.68|52.68|53.66|52.66|6
1697726400000|2023-10-19 14:40:00|53.68|52.68|53.67|52.67|53.74|52.74|53.66|52.66|24
1697726700000|2023-10-19 14:45:00|53.68|52.68|53.69|52.69|53.69|52.69|53.66|52.66|13
1697727000000|2023-10-19 14:50:00|53.68|52.68|53.76|52.76|53.86|52.86|53.68|52.68|66
1697727300000|2023-10-19 14:55:00|53.77|52.77|53.87|52.87|53.88|52.88|53.77|52.77|43
1697727600000|2023-10-19 15:00:00|53.88|52.88|53.98|52.98|53.98|52.98|53.88|52.88|83
1697727900000|2023-10-19 15:05:00|53.99|52.99|53.97|52.97|53.99|52.99|53.96|52.96|43
1697728200000|2023-10-19 15:10:00|53.98|52.98|53.97|52.97|54.07|53.07|53.96|52.96|38
1697728500000|2023-10-19 15:15:00|53.96|52.96|53.88|52.88|53.97|52.97|53.87|52.87|73
1697728800000|2023-10-19 15:20:00|53.86|52.86|53.79|52.79|53.87|52.87|53.77|52.77|35
1697729100000|2023-10-19 15:25:00|53.78|52.78|53.79|52.79|53.8|52.8|53.77|52.77|10
1697729400000|2023-10-19 15:30:00|53.8|52.8|53.88|52.88|53.88|52.88|53.77|52.77|35
1697729700000|2023-10-19 15:35:00|53.89|52.89|53.87|52.87|53.89|52.89|53.86|52.86|20
1697730000000|2023-10-19 15:40:00|53.88|52.88|53.95|52.95|53.97|52.97|53.87|52.87|24
1697730300000|2023-10-19 15:45:00|53.94|52.94|53.9|52.9|53.97|52.97|53.9|52.9|28
1697730600000|2023-10-19 15:50:00|53.89|52.89|53.8|52.8|53.89|52.89|53.8|52.8|33
1697730900000|2023-10-19 15:55:00|53.81|52.81|53.81|52.81|53.82|52.82|53.8|52.8|88
1697731200000|2023-10-19 16:00:00|53.8|52.8|53.82|52.82|53.92|52.92|53.76|52.76|81
1697731500000|2023-10-19 16:05:00|53.81|52.81|53.76|52.76|53.82|52.82|53.76|52.76|45
1697731800000|2023-10-19 16:10:00|53.77|52.77|53.78|52.78|53.79|52.79|53.74|52.74|38
1697732100000|2023-10-19 16:15:00|53.79|52.79|53.97|52.97|54.02|53.02|53.79|52.79|136
1697732400000|2023-10-19 16:20:00|53.96|52.96|54.06|53.06|54.06|53.06|53.9|52.9|116
1697732700000|2023-10-19 16:25:00|54.07|53.07|53.9|52.9|54.08|53.08|53.89|52.89|99
1697733000000|2023-10-19 16:30:00|53.89|52.89|53.8|52.8|53.94|52.94|53.8|52.8|74
1697733300000|2023-10-19 16:35:00|53.79|52.79|53.77|52.77|53.79|52.79|53.73|52.73|37
1697733600000|2023-10-19 16:40:00|53.78|52.78|53.76|52.76|53.8|52.8|53.75|52.75|35
1697733900000|2023-10-19 16:45:00|53.77|52.77|53.79|52.79|53.8|52.8|53.74|52.74|29
1697734200000|2023-10-19 16:50:00|53.78|52.78|53.74|52.74|53.79|52.79|53.73|52.73|48
1697734500000|2023-10-19 16:55:00|53.75|52.75|53.66|52.66|53.75|52.75|53.64|52.64|43
1697734800000|2023-10-19 17:00:00|53.67|52.67|53.65|52.65|53.72|52.72|53.65|52.65|40
1697735100000|2023-10-19 17:05:00|53.66|52.66|53.67|52.67|53.68|52.68|53.65|52.65|15
1697735400000|2023-10-19 17:10:00|53.68|52.68|53.7|52.7|53.71|52.71|53.68|52.68|10
1697735700000|2023-10-19 17:15:00|53.69|52.69|53.67|52.67|53.7|52.7|53.66|52.66|20
1697736000000|2023-10-19 17:20:00|53.66|52.66|53.69|52.69|53.69|52.69|53.66|52.66|19
1697736300000|2023-10-19 17:25:00|53.68|52.68|53.58|52.58|53.68|52.68|53.55|52.55|32
1697736600000|2023-10-19 17:30:00|53.59|52.59|53.56|52.56|53.6|52.6|53.56|52.56|16
1697736900000|2023-10-19 17:35:00|53.55|52.55|53.49|52.49|53.55|52.55|53.49|52.49|15
1697737200000|2023-10-19 17:40:00|53.47|52.47|53.46|52.46|53.47|52.47|53.44|52.44|96
1697737500000|2023-10-19 17:45:00|53.47|52.47|53.5|52.5|53.56|52.56|53.46|52.46|37
1697737800000|2023-10-19 17:50:00|53.49|52.49|53.51|52.51|53.52|52.52|53.47|52.47|17
1697738100000|2023-10-19 17:55:00|53.52|52.52|53.56|52.56|53.58|52.58|53.52|52.52|21
1697738400000|2023-10-19 18:00:00|53.55|52.55|53.6|52.6|53.6|52.6|53.54|52.54|34
1697738700000|2023-10-19 18:05:00|53.59|52.59|53.61|52.61|53.61|52.61|53.57|52.57|11
1697739000000|2023-10-19 18:10:00|53.62|52.62|53.66|52.66|53.66|52.66|53.62|52.62|12
1697739300000|2023-10-19 18:15:00|53.67|52.67|53.7|52.7|53.7|52.7|53.67|52.67|3
1697739600000|2023-10-19 18:20:00|53.69|52.69|53.67|52.67|53.69|52.69|53.64|52.64|13
1697739900000|2023-10-19 18:25:00|53.68|52.68|53.7|52.7|53.71|52.71|53.66|52.66|8
1697740200000|2023-10-19 18:30:00|53.69|52.69|53.65|52.65|53.69|52.69|53.65|52.65|17
1697740500000|2023-10-19 18:35:00|53.66|52.66|53.65|52.65|53.68|52.68|53.59|52.59|37
1697740800000|2023-10-19 18:40:00|53.66|52.66|53.67|52.67|53.69|52.69|53.64|52.64|24
1697741100000|2023-10-19 18:45:00|53.69|52.69|53.67|52.67|53.72|52.72|53.66|52.66|51
1697741400000|2023-10-19 18:50:00|53.66|52.66|53.67|52.67|53.7|52.7|53.66|52.66|27
1697741700000|2023-10-19 18:55:00|53.66|52.66|53.65|52.65|53.69|52.69|53.65|52.65|13
1697742000000|2023-10-19 19:00:00|53.66|52.66|53.66|52.66|53.69|52.69|53.65|52.65|17
1697742300000|2023-10-19 19:05:00|53.67|52.67|53.7|52.7|53.72|52.72|53.66|52.66|24
1697742600000|2023-10-19 19:10:00|53.71|52.71|53.71|52.71|53.71|52.71|53.7|52.7|3
1697742900000|2023-10-19 19:15:00|53.7|52.7|53.69|52.69|53.7|52.7|53.69|52.69|4
1697743200000|2023-10-19 19:20:00|53.7|52.7|53.68|52.68|53.7|52.7|53.65|52.65|20
1697743500000|2023-10-19 19:25:00|53.69|52.69|53.71|52.71|53.71|52.71|53.69|52.69|3
1697743800000|2023-10-19 19:30:00|53.7|52.7|53.82|52.82|53.82|52.82|53.7|52.7|12
1697744100000|2023-10-19 19:35:00|53.81|52.81|53.88|52.88|53.88|52.88|53.81|52.81|30
1697744400000|2023-10-19 19:40:00|53.89|52.89|53.88|52.88|53.89|52.89|53.88|52.88|2
1697744700000|2023-10-19 19:45:00|53.89|52.89|53.87|52.87|53.89|52.89|53.83|52.83|23
1697745000000|2023-10-19 19:50:00|53.88|52.88|53.9|52.9|53.9|52.9|53.88|52.88|9
1697745300000|2023-10-19 19:55:00|53.89|52.89|53.86|52.86|53.89|52.89|53.84|52.84|21
1697745600000|2023-10-19 20:00:00|53.85|52.85|53.86|52.86|53.86|52.86|53.84|52.84|8
1697745900000|2023-10-19 20:05:00|53.85|52.85|53.88|52.88|53.9|52.9|53.85|52.85|11
1697746200000|2023-10-19 20:10:00|53.9|52.9|53.84|52.84|53.93|52.93|53.84|52.84|22
1697746500000|2023-10-19 20:15:00|53.85|52.85|53.84|52.84|53.86|52.86|53.84|52.84|6
1697746800000|2023-10-19 20:20:00|53.83|52.83|53.77|52.77|53.83|52.83|53.77|52.77|12
1697747100000|2023-10-19 20:25:00|53.76|52.76|53.76|52.76|53.78|52.78|53.76|52.76|5
1697747400000|2023-10-19 20:30:00|53.75|52.75|53.75|52.75|53.77|52.77|53.74|52.74|7
1697747700000|2023-10-19 20:35:00|53.76|52.76|53.86|52.86|53.87|52.87|53.75|52.75|23
1697748000000|2023-10-19 20:40:00|53.87|52.87|53.96|52.96|54.1|53.1|53.87|52.87|73
1697748300000|2023-10-19 20:45:00|53.97|52.97|53.94|52.94|53.98|52.98|53.89|52.89|62
1697748600000|2023-10-19 20:50:00|53.95|52.95|53.9|52.9|53.98|52.98|53.89|52.89|28
1697748900000|2023-10-19 20:55:00|53.89|52.89|53.86|52.86|53.89|52.89|53.79|52.79|32
1697749200000|2023-10-19 21:00:00|53.87|52.87|53.96|52.96|53.96|52.96|53.86|52.86|63
1697749500000|2023-10-19 21:05:00|53.95|52.95|53.88|52.88|53.97|52.97|53.87|52.87|35
1697749800000|2023-10-19 21:10:00|53.87|52.87|53.78|52.78|53.88|52.88|53.76|52.76|50
1697750100000|2023-10-19 21:15:00|53.79|52.79|53.8|52.8|53.85|52.85|53.76|52.76|70
1697750400000|2023-10-19 21:20:00|53.78|52.78|53.8|52.8|53.81|52.81|53.77|52.77|32
1697750700000|2023-10-19 21:25:00|53.79|52.79|53.77|52.77|53.8|52.8|53.76|52.76|13
1697751000000|2023-10-19 21:30:00|53.78|52.78|53.76|52.76|53.78|52.78|53.76|52.76|3
1697751300000|2023-10-19 21:35:00|53.75|52.75|53.7|52.7|53.76|52.76|53.69|52.69|122
1697751600000|2023-10-19 21:40:00|53.71|52.71|53.7|52.7|53.77|52.77|53.7|52.7|13
1697751900000|2023-10-19 21:45:00|53.69|52.69|53.75|52.75|53.75|52.75|53.69|52.69|8
1697752200000|2023-10-19 21:50:00|53.76|52.76|53.69|52.69|53.76|52.76|53.69|52.69|12
1697752500000|2023-10-19 21:55:00|53.7|52.7|53.66|52.66|53.74|52.74|53.66|52.66|15
1697752800000|2023-10-19 22:00:00|53.67|52.67|53.69|52.69|53.71|52.71|53.67|52.67|10
1697753100000|2023-10-19 22:05:00|53.67|52.67|53.61|52.61|53.67|52.67|53.61|52.61|9
1697753400000|2023-10-19 22:10:00|53.62|52.62|53.67|52.67|53.67|52.67|53.62|52.62|8
1697753700000|2023-10-19 22:15:00|53.7|52.7|53.8|52.8|53.8|52.8|53.7|52.7|11
1697754000000|2023-10-19 22:20:00|53.81|52.81|53.86|52.86|53.86|52.86|53.81|52.81|6
1697754300000|2023-10-19 22:25:00|53.87|52.87|53.86|52.86|53.87|52.87|53.86|52.86|6
1697754600000|2023-10-19 22:30:00|53.87|52.87|53.87|52.87|53.87|52.87|53.86|52.86|3
1697754900000|2023-10-19 22:35:00|53.86|52.86|53.86|52.86|53.86|52.86|53.8|52.8|24
1697755200000|2023-10-19 22:40:00|53.85|52.85|53.8|52.8|53.87|52.87|53.8|52.8|16
1697755500000|2023-10-19 22:45:00|53.79|52.79|53.76|52.76|53.79|52.79|53.76|52.76|10
1697755800000|2023-10-19 22:50:00|53.77|52.77|53.76|52.76|53.77|52.77|53.75|52.75|10
1697756100000|2023-10-19 22:55:00|53.77|52.77|53.76|52.76|53.8|52.8|53.7|52.7|34
1697756400000|2023-10-19 23:00:00|53.77|52.77|53.76|52.76|53.77|52.77|53.74|52.74|12
1697756700000|2023-10-19 23:05:00|53.77|52.77|53.74|52.74|53.79|52.79|53.74|52.74|10
1697757000000|2023-10-19 23:10:00|53.73|52.73|53.79|52.79|53.8|52.8|53.7|52.7|18
1697757300000|2023-10-19 23:15:00|53.8|52.8|53.86|52.86|53.87|52.87|53.8|52.8|11
1697757600000|2023-10-19 23:20:00|53.87|52.87|53.86|52.86|53.88|52.88|53.84|52.84|27
1697757900000|2023-10-19 23:25:00|53.85|52.85|53.91|52.91|53.92|52.92|53.85|52.85|29
1697758200000|2023-10-19 23:30:00|53.9|52.9|53.95|52.95|53.96|52.96|53.9|52.9|13
1697758500000|2023-10-19 23:35:00|53.96|52.96|53.96|52.96|53.97|52.97|53.95|52.95|15
1697758800000|2023-10-19 23:40:00|53.97|52.97|54.06|53.06|54.06|53.06|53.96|52.96|13
1697759100000|2023-10-19 23:45:00|54.07|53.07|54.06|53.06|54.08|53.08|54.06|53.06|14
1697759400000|2023-10-19 23:50:00|54.07|53.07|54.12|53.12|54.16|53.16|54.06|53.06|24
1697759700000|2023-10-19 23:55:00|54.11|53.11|54.06|53.06|54.11|53.11|54.06|53.06|6
1697760000000|2023-10-20 00:00:00|54.07|53.07|54.16|53.16|54.17|53.17|54.06|53.06|49
1697760300000|2023-10-20 00:05:00|54.15|53.15|54.17|53.17|54.19|53.19|54.14|53.14|20
1697760600000|2023-10-20 00:10:00|54.16|53.16|54.16|53.16|54.18|53.18|54.16|53.16|11
1697760900000|2023-10-20 00:15:00|54.15|53.15|54.05|53.05|54.16|53.16|54.04|53.04|29
1697761200000|2023-10-20 00:20:00|54.06|53.06|54.05|53.05|54.07|53.07|54.04|53.04|16
1697761500000|2023-10-20 00:25:00|54.06|53.06|54.06|53.06|54.06|53.06|54.01|53.01|10
1697761800000|2023-10-20 00:30:00|54.05|53.05|54.1|53.1|54.1|53.1|54.04|53.04|8
1697762100000|2023-10-20 00:35:00|54.11|53.11|54.06|53.06|54.16|53.16|54.05|53.05|15
1697762400000|2023-10-20 00:40:00|54.05|53.05|54.04|53.04|54.08|53.08|54.03|53.03|17
1697762700000|2023-10-20 00:45:00|54.03|53.03|53.98|52.98|54.03|53.03|53.95|52.95|17
1697763000000|2023-10-20 00:50:00|53.99|52.99|54.06|53.06|54.07|53.07|53.99|52.99|32
1697763300000|2023-10-20 00:55:00|54.05|53.05|54.05|53.05|54.08|53.08|54.04|53.04|18
1697763900000|2023-10-20 01:05:00|54.01|53.01|53.88|52.88|54.01|53.01|53.88|52.88|44
1697764200000|2023-10-20 01:10:00|53.87|52.87|53.87|52.87|53.87|52.87|53.78|52.78|36
1697764500000|2023-10-20 01:15:00|53.86|52.86|53.95|52.95|53.96|52.96|53.85|52.85|32
1697764800000|2023-10-20 01:20:00|53.94|52.94|53.95|52.95|53.96|52.96|53.94|52.94|12
1697765100000|2023-10-20 01:25:00|53.96|52.96|54.02|53.02|54.02|53.02|53.96|52.96|9
1697765400000|2023-10-20 01:30:00|54.03|53.03|54.06|53.06|54.06|53.06|54.03|53.03|14
1697765700000|2023-10-20 01:35:00|54.07|53.07|54.17|53.17|54.18|53.18|54.06|53.06|18
1697766000000|2023-10-20 01:40:00|54.16|53.16|54.06|53.06|54.17|53.17|54.06|53.06|9
1697766300000|2023-10-20 01:45:00|54.08|53.08|54.05|53.05|54.09|53.09|54.03|53.03|29
1697766600000|2023-10-20 01:50:00|54.06|53.06|54.06|53.06|54.07|53.07|54.05|53.05|11
1697766900000|2023-10-20 01:55:00|54.07|53.07|54.11|53.11|54.14|53.14|54.07|53.07|10
1697767200000|2023-10-20 02:00:00|54.12|53.12|54.15|53.15|54.16|53.16|54.1|53.1|24
1697767500000|2023-10-20 02:05:00|54.16|53.16|54.17|53.17|54.17|53.17|54.15|53.15|4
1697767800000|2023-10-20 02:10:00|54.19|53.19|54.29|53.29|54.31|53.31|54.19|53.19|26
1697768100000|2023-10-20 02:15:00|54.3|53.3|54.4|53.4|54.41|53.41|54.29|53.29|56
1697768400000|2023-10-20 02:20:00|54.41|53.41|54.36|53.36|54.47|53.47|54.36|53.36|81
1697768700000|2023-10-20 02:25:00|54.37|53.37|54.29|53.29|54.37|53.37|54.26|53.26|27
1697769000000|2023-10-20 02:30:00|54.26|53.26|54.45|53.45|54.48|53.48|54.25|53.25|56
1697769300000|2023-10-20 02:35:00|54.44|53.44|54.46|53.46|54.47|53.47|54.44|53.44|50
1697769600000|2023-10-20 02:40:00|54.48|53.48|54.47|53.47|54.48|53.48|54.43|53.43|27
1697769900000|2023-10-20 02:45:00|54.48|53.48|54.58|53.58|54.74|53.74|54.48|53.48|142
1697770200000|2023-10-20 02:50:00|54.59|53.59|54.74|53.74|54.76|53.76|54.58|53.58|112
1697770500000|2023-10-20 02:55:00|54.75|53.75|54.65|53.65|54.75|53.75|54.64|53.64|64
1697770800000|2023-10-20 03:00:00|54.66|53.66|54.66|53.66|54.79|53.79|54.66|53.66|82
1697771100000|2023-10-20 03:05:00|54.65|53.65|54.63|53.63|54.68|53.68|54.59|53.59|37
1697771400000|2023-10-20 03:10:00|54.62|53.62|54.71|53.71|54.74|53.74|54.62|53.62|40
1697771700000|2023-10-20 03:15:00|54.73|53.73|54.9|53.9|55.06|54.06|54.73|53.73|174
1697772000000|2023-10-20 03:20:00|54.91|53.91|55|54|55.09|54.09|54.9|53.9|115
1697772300000|2023-10-20 03:25:00|55.01|54.01|55.1|54.1|55.15|54.15|54.99|53.99|150
1697772600000|2023-10-20 03:30:00|55.06|54.06|54.98|53.98|55.1|54.1|54.94|53.94|82
1697772900000|2023-10-20 03:35:00|54.99|53.99|54.94|53.94|55.02|54.02|54.93|53.93|88
1697773200000|2023-10-20 03:40:00|54.93|53.93|54.95|53.95|55|54|54.93|53.93|92
1697773500000|2023-10-20 03:45:00|54.96|53.96|54.92|53.92|54.98|53.98|54.89|53.89|92
1697773800000|2023-10-20 03:50:00|54.93|53.93|54.91|53.91|54.95|53.95|54.89|53.89|43
1697774100000|2023-10-20 03:55:00|54.9|53.9|54.9|53.9|54.96|53.96|54.89|53.89|64
1697774400000|2023-10-20 04:00:00|54.89|53.89|54.97|53.97|54.97|53.97|54.89|53.89|94
1697774700000|2023-10-20 04:05:00|54.96|53.96|54.87|53.87|54.96|53.96|54.83|53.83|34
1697775000000|2023-10-20 04:10:00|54.86|53.86|54.82|53.82|54.87|53.87|54.79|53.79|37
1697775300000|2023-10-20 04:15:00|54.83|53.83|54.94|53.94|54.94|53.94|54.79|53.79|38
1697775600000|2023-10-20 04:20:00|54.93|53.93|55.05|54.05|55.06|54.06|54.93|53.93|17
1697775900000|2023-10-20 04:25:00|55.04|54.04|55.07|54.07|55.1|54.1|55|54|36
1697776200000|2023-10-20 04:30:00|55.08|54.08|55.1|54.1|55.16|54.16|55.08|54.08|37
1697776500000|2023-10-20 04:35:00|55.09|54.09|55.2|54.2|55.28|54.28|55.09|54.09|85
1697776800000|2023-10-20 04:40:00|55.22|54.22|55.2|54.2|55.28|54.28|55.2|54.2|62
1697777100000|2023-10-20 04:45:00|55.21|54.21|55.15|54.15|55.22|54.22|55.14|54.14|57
1697777400000|2023-10-20 04:50:00|55.14|54.14|55.23|54.23|55.24|54.24|55.14|54.14|85
1697777700000|2023-10-20 04:55:00|55.24|54.24|55.25|54.25|55.26|54.26|55.19|54.19|60
1697778000000|2023-10-20 05:00:00|55.26|54.26|55.24|54.24|55.3|54.3|55.2|54.2|147
1697778300000|2023-10-20 05:05:00|55.25|54.25|55.16|54.16|55.25|54.25|55.15|54.15|71
1697778600000|2023-10-20 05:10:00|55.17|54.17|55.18|54.18|55.26|54.26|55.17|54.17|49
1697778900000|2023-10-20 05:15:00|55.17|54.17|55.15|54.15|55.19|54.19|55.15|54.15|67
1697779200000|2023-10-20 05:20:00|55.14|54.14|55.1|54.1|55.15|54.15|55.09|54.09|94
1697779500000|2023-10-20 05:25:00|55.11|54.11|55.09|54.09|55.11|54.11|55.08|54.08|37
1697779800000|2023-10-20 05:30:00|55.08|54.08|55.14|54.14|55.15|54.15|55.08|54.08|52
1697780100000|2023-10-20 05:35:00|55.15|54.15|55.18|54.18|55.19|54.19|55.14|54.14|56
1697780400000|2023-10-20 05:40:00|55.19|54.19|55.18|54.18|55.2|54.2|55.15|54.15|28
1697780700000|2023-10-20 05:45:00|55.17|54.17|55.14|54.14|55.19|54.19|55.13|54.13|78
1697781000000|2023-10-20 05:50:00|55.15|54.15|55.14|54.14|55.16|54.16|55.13|54.13|88
1697781300000|2023-10-20 05:55:00|55.15|54.15|55.16|54.16|55.18|54.18|55.13|54.13|65
1697781600000|2023-10-20 06:00:00|55.15|54.15|55.16|54.16|55.18|54.18|55.14|54.14|42
1697781900000|2023-10-20 06:05:00|55.17|54.17|55.23|54.23|55.26|54.26|55.16|54.16|18
1697782200000|2023-10-20 06:10:00|55.24|54.24|55.2|54.2|55.27|54.27|55.2|54.2|47
1697782500000|2023-10-20 06:15:00|55.19|54.19|55.1|54.1|55.2|54.2|55.1|54.1|19
1697782800000|2023-10-20 06:20:00|55.11|54.11|55.1|54.1|55.11|54.11|55.09|54.09|50
1697783100000|2023-10-20 06:25:00|55.09|54.09|55.13|54.13|55.14|54.14|55.09|54.09|9
1697783400000|2023-10-20 06:30:00|55.11|54.11|55.28|54.28|55.29|54.29|55.1|54.1|57
1697783700000|2023-10-20 06:35:00|55.26|54.26|55.3|54.3|55.34|54.34|55.25|54.25|53
1697784000000|2023-10-20 06:40:00|55.29|54.29|55.26|54.26|55.3|54.3|55.24|54.24|62
1697784300000|2023-10-20 06:45:00|55.27|54.27|55.26|54.26|55.27|54.27|55.24|54.24|78
1697784600000|2023-10-20 06:50:00|55.27|54.27|55.25|54.25|55.27|54.27|55.21|54.21|86
1697784900000|2023-10-20 06:55:00|55.26|54.26|55.35|54.35|55.35|54.35|55.25|54.25|59
1697785200000|2023-10-20 07:00:00|55.34|54.34|55.29|54.29|55.36|54.36|55.29|54.29|58
1697785500000|2023-10-20 07:05:00|55.3|54.3|55.31|54.31|55.36|54.36|55.29|54.29|42
1697785800000|2023-10-20 07:10:00|55.32|54.32|55.3|54.3|55.35|54.35|55.3|54.3|44
1697786100000|2023-10-20 07:15:00|55.29|54.29|55.31|54.31|55.32|54.32|55.26|54.26|41
1697786400000|2023-10-20 07:20:00|55.32|54.32|55.35|54.35|55.36|54.36|55.32|54.32|36
1697786700000|2023-10-20 07:25:00|55.36|54.36|55.36|54.36|55.36|54.36|55.35|54.35|57
1697787000000|2023-10-20 07:30:00|55.35|54.35|55.46|54.46|55.46|54.46|55.34|54.34|76
1697787300000|2023-10-20 07:35:00|55.45|54.45|55.37|54.37|55.45|54.45|55.37|54.37|31
1697787600000|2023-10-20 07:40:00|55.38|54.38|55.37|54.37|55.46|54.46|55.35|54.35|40
1697787900000|2023-10-20 07:45:00|55.38|54.38|55.3|54.3|55.39|54.39|55.3|54.3|43
1697788200000|2023-10-20 07:50:00|55.31|54.31|55.19|54.19|55.31|54.31|55.17|54.17|39
1697788500000|2023-10-20 07:55:00|55.18|54.18|55.17|54.17|55.21|54.21|55.16|54.16|51
1697788800000|2023-10-20 08:00:00|55.18|54.18|55.31|54.31|55.32|54.32|55.17|54.17|42
1697789100000|2023-10-20 08:05:00|55.32|54.32|55.41|54.41|55.41|54.41|55.31|54.31|49
1697789400000|2023-10-20 08:10:00|55.4|54.4|55.41|54.41|55.46|54.46|55.4|54.4|68
1697789700000|2023-10-20 08:15:00|55.4|54.4|55.45|54.45|55.53|54.53|55.38|54.38|144
1697790000000|2023-10-20 08:20:00|55.46|54.46|55.52|54.52|55.52|54.52|55.42|54.42|52
1697790300000|2023-10-20 08:25:00|55.54|54.54|55.7|54.7|55.79|54.79|55.54|54.54|141
1697790600000|2023-10-20 08:30:00|55.71|54.71|55.81|54.81|55.97|54.97|55.7|54.7|157
1697790900000|2023-10-20 08:35:00|55.8|54.8|55.72|54.72|55.8|54.8|55.7|54.7|74
1697791200000|2023-10-20 08:40:00|55.73|54.73|55.88|54.88|55.96|54.96|55.73|54.73|111
1697791500000|2023-10-20 08:45:00|55.89|54.89|55.71|54.71|55.89|54.89|55.7|54.7|81
1697791800000|2023-10-20 08:50:00|55.72|54.72|55.76|54.76|55.79|54.79|55.69|54.69|56
1697792100000|2023-10-20 08:55:00|55.77|54.77|55.74|54.74|55.95|54.95|55.74|54.74|122
1697792400000|2023-10-20 09:00:00|55.75|54.75|55.87|54.87|55.87|54.87|55.69|54.69|118
1697792700000|2023-10-20 09:05:00|55.86|54.86|55.87|54.87|55.88|54.88|55.79|54.79|99
1697793000000|2023-10-20 09:10:00|55.86|54.86|55.78|54.78|55.87|54.87|55.78|54.78|41
1697793300000|2023-10-20 09:15:00|55.79|54.79|55.68|54.68|55.79|54.79|55.68|54.68|46
1697793600000|2023-10-20 09:20:00|55.69|54.69|55.85|54.85|55.86|54.86|55.69|54.69|66
1697793900000|2023-10-20 09:25:00|55.86|54.86|55.8|54.8|55.88|54.88|55.8|54.8|71
1697794200000|2023-10-20 09:30:00|55.81|54.81|55.77|54.77|55.81|54.81|55.72|54.72|46
1697794500000|2023-10-20 09:35:00|55.78|54.78|55.8|54.8|55.88|54.88|55.78|54.78|64
1697794800000|2023-10-20 09:40:00|55.81|54.81|55.89|54.89|55.93|54.93|55.8|54.8|38
1697795100000|2023-10-20 09:45:00|55.88|54.88|55.96|54.96|55.96|54.96|55.8|54.8|55
1697795400000|2023-10-20 09:50:00|55.97|54.97|55.95|54.95|55.99|54.99|55.94|54.94|48
1697795700000|2023-10-20 09:55:00|55.94|54.94|55.97|54.97|55.99|54.99|55.94|54.94|36
1697796000000|2023-10-20 10:00:00|55.98|54.98|56|55|56.04|55.04|55.98|54.98|58
1697796300000|2023-10-20 10:05:00|56.01|55.01|56.1|55.1|56.17|55.17|56.01|55.01|72
1697796600000|2023-10-20 10:10:00|56.09|55.09|55.99|54.99|56.09|55.09|55.94|54.94|55
1697796900000|2023-10-20 10:15:00|55.98|54.98|56.09|55.09|56.14|55.14|55.95|54.95|68
1697797200000|2023-10-20 10:20:00|56.1|55.1|56.1|55.1|56.18|55.18|56.06|55.06|45
1697797500000|2023-10-20 10:25:00|56.09|55.09|55.91|54.91|56.1|55.1|55.9|54.9|81
1697797800000|2023-10-20 10:30:00|55.92|54.92|56|55|56|55|55.85|54.85|56
1697798100000|2023-10-20 10:35:00|55.99|54.99|56.07|55.07|56.07|55.07|55.99|54.99|69
1697798400000|2023-10-20 10:40:00|56.06|55.06|56.04|55.04|56.25|55.25|55.95|54.95|161
1697798700000|2023-10-20 10:45:00|55.95|54.95|55.82|54.82|55.96|54.96|55.78|54.78|28
1697799000000|2023-10-20 10:50:00|55.81|54.81|55.74|54.74|55.87|54.87|55.74|54.74|58
1697799300000|2023-10-20 10:55:00|55.75|54.75|55.78|54.78|55.8|54.8|55.7|54.7|45
1697799600000|2023-10-20 11:00:00|55.79|54.79|55.81|54.81|55.81|54.81|55.65|54.65|71
1697799900000|2023-10-20 11:05:00|55.8|54.8|55.88|54.88|55.88|54.88|55.75|54.75|52
1697800200000|2023-10-20 11:10:00|55.87|54.87|55.88|54.88|55.88|54.88|55.85|54.85|46
1697800500000|2023-10-20 11:15:00|55.87|54.87|55.89|54.89|55.9|54.9|55.85|54.85|24
1697800800000|2023-10-20 11:20:00|55.88|54.88|55.85|54.85|55.88|54.88|55.84|54.84|23
1697801100000|2023-10-20 11:25:00|55.86|54.86|55.85|54.85|55.86|54.86|55.81|54.81|18
1697801400000|2023-10-20 11:30:00|55.86|54.86|55.87|54.87|55.87|54.87|55.85|54.85|16
1697801700000|2023-10-20 11:35:00|55.86|54.86|55.76|54.76|55.87|54.87|55.75|54.75|17
1697802000000|2023-10-20 11:40:00|55.77|54.77|55.7|54.7|55.79|54.79|55.68|54.68|35
1697802300000|2023-10-20 11:45:00|55.69|54.69|55.68|54.68|55.72|54.72|55.66|54.66|25
1697802600000|2023-10-20 11:50:00|55.69|54.69|55.6|54.6|55.69|54.69|55.58|54.58|38
1697802900000|2023-10-20 11:55:00|55.58|54.58|55.56|54.56|55.6|54.6|55.51|54.51|46
1697803200000|2023-10-20 12:00:00|55.57|54.57|55.62|54.62|55.62|54.62|55.57|54.57|46
1697803500000|2023-10-20 12:05:00|55.64|54.64|55.65|54.65|55.68|54.68|55.64|54.64|10
1697803800000|2023-10-20 12:10:00|55.66|54.66|55.6|54.6|55.68|54.68|55.6|54.6|16
1697804100000|2023-10-20 12:15:00|55.61|54.61|55.59|54.59|55.62|54.62|55.58|54.58|19
1697804400000|2023-10-20 12:20:00|55.6|54.6|55.4|54.4|55.6|54.6|55.4|54.4|38
1697804700000|2023-10-20 12:25:00|55.39|54.39|55.3|54.3|55.43|54.43|55.26|54.26|79
1697805000000|2023-10-20 12:30:00|55.31|54.31|55.41|54.41|55.45|54.45|55.3|54.3|112
1697805300000|2023-10-20 12:35:00|55.4|54.4|55.55|54.55|55.55|54.55|55.37|54.37|114
1697805600000|2023-10-20 12:40:00|55.54|54.54|55.51|54.51|55.56|54.56|55.47|54.47|69
1697805900000|2023-10-20 12:45:00|55.5|54.5|55.38|54.38|55.52|54.52|55.37|54.37|110
1697806200000|2023-10-20 12:50:00|55.37|54.37|55.35|54.35|55.38|54.38|55.27|54.27|96
1697806500000|2023-10-20 12:55:00|55.34|54.34|55.4|54.4|55.41|54.41|55.34|54.34|40
1697806800000|2023-10-20 13:00:00|55.41|54.41|55.41|54.41|55.46|54.46|55.38|54.38|61
1697807100000|2023-10-20 13:05:00|55.4|54.4|55.37|54.37|55.41|54.41|55.36|54.36|32
1697807400000|2023-10-20 13:10:00|55.36|54.36|55.37|54.37|55.37|54.37|55.36|54.36|2
1697807700000|2023-10-20 13:15:00|55.36|54.36|55.4|54.4|55.4|54.4|55.35|54.35|28
1697808000000|2023-10-20 13:20:00|55.41|54.41|55.42|54.42|55.44|54.44|55.4|54.4|56
1697808300000|2023-10-20 13:25:00|55.41|54.41|55.37|54.37|55.46|54.46|55.35|54.35|38
1697808600000|2023-10-20 13:30:00|55.36|54.36|55.43|54.43|55.44|54.44|55.26|54.26|84
1697808900000|2023-10-20 13:35:00|55.44|54.44|55.55|54.55|55.62|54.62|55.43|54.43|67
1697809200000|2023-10-20 13:40:00|55.54|54.54|55.47|54.47|55.56|54.56|55.46|54.46|86
1697809500000|2023-10-20 13:45:00|55.46|54.46|55.54|54.54|55.55|54.55|55.44|54.44|75
1697809800000|2023-10-20 13:50:00|55.55|54.55|55.58|54.58|55.61|54.61|55.54|54.54|45
1697810100000|2023-10-20 13:55:00|55.59|54.59|55.58|54.58|55.6|54.6|55.55|54.55|21
1697810400000|2023-10-20 14:00:00|55.57|54.57|55.58|54.58|55.61|54.61|55.57|54.57|50
1697810700000|2023-10-20 14:05:00|55.59|54.59|55.5|54.5|55.6|54.6|55.5|54.5|43
1697811000000|2023-10-20 14:10:00|55.49|54.49|55.29|54.29|55.49|54.49|55.28|54.28|70
1697811300000|2023-10-20 14:15:00|55.3|54.3|55.38|54.38|55.38|54.38|55.3|54.3|19
1697811600000|2023-10-20 14:20:00|55.37|54.37|55.44|54.44|55.48|54.48|55.37|54.37|38
1697811900000|2023-10-20 14:25:00|55.43|54.43|55.44|54.44|55.47|54.47|55.4|54.4|41
1697812200000|2023-10-20 14:30:00|55.45|54.45|55.46|54.46|55.47|54.47|55.4|54.4|27
1697812500000|2023-10-20 14:35:00|55.47|54.47|55.55|54.55|55.56|54.56|55.45|54.45|25
1697812800000|2023-10-20 14:40:00|55.54|54.54|55.6|54.6|55.6|54.6|55.54|54.54|28
1697813100000|2023-10-20 14:45:00|55.59|54.59|55.55|54.55|55.62|54.62|55.55|54.55|18
1697813400000|2023-10-20 14:50:00|55.56|54.56|55.47|54.47|55.56|54.56|55.47|54.47|19
1697813700000|2023-10-20 14:55:00|55.48|54.48|55.48|54.48|55.49|54.49|55.45|54.45|53
1697814000000|2023-10-20 15:00:00|55.47|54.47|55.48|54.48|55.48|54.48|55.44|54.44|21
1697814300000|2023-10-20 15:05:00|55.49|54.49|55.5|54.5|55.51|54.51|55.46|54.46|20
1697814600000|2023-10-20 15:10:00|55.51|54.51|55.48|54.48|55.53|54.53|55.45|54.45|16
1697814900000|2023-10-20 15:15:00|55.49|54.49|55.44|54.44|55.49|54.49|55.44|54.44|25
1697815200000|2023-10-20 15:20:00|55.45|54.45|55.48|54.48|55.48|54.48|55.39|54.39|33
1697815500000|2023-10-20 15:25:00|55.47|54.47|55.4|54.4|55.48|54.48|55.4|54.4|39
1697815800000|2023-10-20 15:30:00|55.39|54.39|55.3|54.3|55.43|54.43|55.26|54.26|38
1697816100000|2023-10-20 15:35:00|55.29|54.29|55.26|54.26|55.29|54.29|55.25|54.25|24
1697816400000|2023-10-20 15:40:00|55.25|54.25|55.2|54.2|55.25|54.25|55.19|54.19|43
1697816700000|2023-10-20 15:45:00|55.16|54.16|55.25|54.25|55.26|54.26|55.16|54.16|67
1697817000000|2023-10-20 15:50:00|55.26|54.26|55.27|54.27|55.31|54.31|55.25|54.25|64
1697817300000|2023-10-20 15:55:00|55.28|54.28|55.29|54.29|55.3|54.3|55.25|54.25|60
1697817600000|2023-10-20 16:00:00|55.3|54.3|55.39|54.39|55.39|54.39|55.29|54.29|36
1697817900000|2023-10-20 16:05:00|55.38|54.38|55.34|54.34|55.39|54.39|55.32|54.32|36
1697818200000|2023-10-20 16:10:00|55.33|54.33|55.33|54.33|55.37|54.37|55.33|54.33|15
1697818500000|2023-10-20 16:15:00|55.31|54.31|55.36|54.36|55.36|54.36|55.27|54.27|85
1697818800000|2023-10-20 16:20:00|55.35|54.35|55.39|54.39|55.4|54.4|55.33|54.33|44
1697819100000|2023-10-20 16:25:00|55.41|54.41|55.34|54.34|55.42|54.42|55.34|54.34|15
1697819400000|2023-10-20 16:30:00|55.35|54.35|55.39|54.39|55.39|54.39|55.34|54.34|39
1697819700000|2023-10-20 16:35:00|55.4|54.4|55.33|54.33|55.4|54.4|55.32|54.32|19
1697820000000|2023-10-20 16:40:00|55.32|54.32|55.28|54.28|55.32|54.32|55.28|54.28|45
1697820300000|2023-10-20 16:45:00|55.29|54.29|55.23|54.23|55.3|54.3|55.23|54.23|81
1697820600000|2023-10-20 16:50:00|55.22|54.22|55.2|54.2|55.25|54.25|55.19|54.19|32
1697820900000|2023-10-20 16:55:00|55.19|54.19|55.23|54.23|55.24|54.24|55.16|54.16|72
1697821200000|2023-10-20 17:00:00|55.22|54.22|55.14|54.14|55.25|54.25|55.14|54.14|23
1697821500000|2023-10-20 17:05:00|55.13|54.13|55.09|54.09|55.18|54.18|55.05|54.05|57
1697821800000|2023-10-20 17:10:00|55.1|54.1|55.17|54.17|55.23|54.23|55.09|54.09|42
1697822100000|2023-10-20 17:15:00|55.16|54.16|55.29|54.29|55.3|54.3|55.16|54.16|24
1697822400000|2023-10-20 17:20:00|55.27|54.27|55.26|54.26|55.27|54.27|55.26|54.26|2
1697822700000|2023-10-20 17:25:00|55.29|54.29|55.35|54.35|55.35|54.35|55.29|54.29|31
1697823000000|2023-10-20 17:30:00|55.34|54.34|55.35|54.35|55.4|54.4|55.34|54.34|21
1697823300000|2023-10-20 17:35:00|55.34|54.34|55.34|54.34|55.37|54.37|55.33|54.33|15
1697823600000|2023-10-20 17:40:00|55.35|54.35|55.37|54.37|55.37|54.37|55.34|54.34|4
1697823900000|2023-10-20 17:45:00|55.39|54.39|55.44|54.44|55.46|54.46|55.39|54.39|9
1697824200000|2023-10-20 17:50:00|55.43|54.43|55.45|54.45|55.46|54.46|55.43|54.43|17
1697824500000|2023-10-20 17:55:00|55.44|54.44|55.44|54.44|55.45|54.45|55.4|54.4|9
1697824800000|2023-10-20 18:00:00|55.43|54.43|55.46|54.46|55.48|54.48|55.43|54.43|19
1697825100000|2023-10-20 18:05:00|55.47|54.47|55.4|54.4|55.47|54.47|55.4|54.4|7
1697825400000|2023-10-20 18:10:00|55.39|54.39|55.3|54.3|55.39|54.39|55.29|54.29|10
1697825700000|2023-10-20 18:15:00|55.29|54.29|55.24|54.24|55.29|54.29|55.23|54.23|19
1697826000000|2023-10-20 18:20:00|55.25|54.25|55.3|54.3|55.3|54.3|55.25|54.25|41
1697826300000|2023-10-20 18:25:00|55.29|54.29|55.3|54.3|55.3|54.3|55.28|54.28|10
1697826600000|2023-10-20 18:30:00|55.31|54.31|55.31|54.31|55.32|54.32|55.29|54.29|9
1697826900000|2023-10-20 18:35:00|55.3|54.3|55.29|54.29|55.32|54.32|55.28|54.28|11
1697827200000|2023-10-20 18:40:00|55.28|54.28|55.28|54.28|55.28|54.28|55.27|54.27|3
1697827500000|2023-10-20 18:45:00|55.27|54.27|55.28|54.28|55.28|54.28|55.27|54.27|2
1697827800000|2023-10-20 18:50:00|55.27|54.27|55.27|54.27|55.28|54.28|55.27|54.27|3
1697828100000|2023-10-20 18:55:00|55.26|54.26|55.17|54.17|55.26|54.26|55.17|54.17|6
1697828400000|2023-10-20 19:00:00|55.18|54.18|55.16|54.16|55.18|54.18|55.15|54.15|11
1697828700000|2023-10-20 19:05:00|55.15|54.15|55.16|54.16|55.17|54.17|55.15|54.15|12
1697829000000|2023-10-20 19:10:00|55.15|54.15|55.14|54.14|55.17|54.17|55.14|54.14|20
1697829300000|2023-10-20 19:15:00|55.15|54.15|55.18|54.18|55.18|54.18|55.14|54.14|22
1697829600000|2023-10-20 19:20:00|55.17|54.17|54.96|53.96|55.17|54.17|54.95|53.95|44
1697829900000|2023-10-20 19:25:00|54.95|53.95|55.07|54.07|55.07|54.07|54.95|53.95|32
1697830200000|2023-10-20 19:30:00|55.08|54.08|55.07|54.07|55.08|54.08|55.06|54.06|4
1697830500000|2023-10-20 19:35:00|55.08|54.08|55.09|54.09|55.1|54.1|55.08|54.08|4
1697830800000|2023-10-20 19:40:00|55.08|54.08|55|54|55.08|54.08|54.99|53.99|26
1697831100000|2023-10-20 19:45:00|54.99|53.99|55.08|54.08|55.08|54.08|54.99|53.99|8
1697831400000|2023-10-20 19:50:00|55.09|54.09|55.17|54.17|55.18|54.18|55.09|54.09|74
1697831700000|2023-10-20 19:55:00|55.18|54.18|55.19|54.19|55.2|54.2|55.13|54.13|66
1697832000000|2023-10-20 20:00:00|55.18|54.18|55.19|54.19|55.19|54.19|55.12|54.12|39
1697832300000|2023-10-20 20:05:00|55.2|54.2|55.19|54.19|55.2|54.2|55.18|54.18|67
1697832600000|2023-10-20 20:10:00|55.2|54.2|55.18|54.18|55.2|54.2|55.17|54.17|37
1697832900000|2023-10-20 20:15:00|55.17|54.17|55.18|54.18|55.18|54.18|55.14|54.14|33
1697833200000|2023-10-20 20:20:00|55.17|54.17|55.19|54.19|55.2|54.2|55.17|54.17|31
1697833500000|2023-10-20 20:25:00|55.18|54.18|55.18|54.18|55.19|54.19|55.13|54.13|117
1697833800000|2023-10-20 20:30:00|55.17|54.17|55.18|54.18|55.2|54.2|55.14|54.14|58
1697834100000|2023-10-20 20:35:00|55.19|54.19|55.26|54.26|55.27|54.27|55.17|54.17|58
1697834400000|2023-10-20 20:40:00|55.25|54.25|55.26|54.26|55.26|54.26|55.24|54.24|120
1697834700000|2023-10-20 20:45:00|55.25|54.25|55.16|54.16|55.26|54.26|55.15|54.15|68
1697835000000|2023-10-20 20:50:00|55.17|54.17|55.05|54.05|55.17|54.17|55.05|54.05|45
1697835300000|2023-10-20 20:55:00|55.04|54.04|54.95|53.95|55.05|54.05|54.94|53.94|52
1697871600000|2023-10-21 07:00:00|55.98|54.98|55.84|54.84|55.99|54.99|55.78|54.78|44
1697871900000|2023-10-21 07:05:00|55.85|54.85|55.79|54.79|55.85|54.85|55.78|54.78|43
1697872200000|2023-10-21 07:10:00|55.8|54.8|55.78|54.78|55.85|54.85|55.78|54.78|23
1697872500000|2023-10-21 07:15:00|55.79|54.79|55.88|54.88|55.89|54.89|55.79|54.79|24
1697872800000|2023-10-21 07:20:00|55.89|54.89|55.89|54.89|55.9|54.9|55.87|54.87|43
1697873100000|2023-10-21 07:25:00|55.88|54.88|55.89|54.89|55.89|54.89|55.78|54.78|43
1697873400000|2023-10-21 07:30:00|55.88|54.88|55.84|54.84|55.89|54.89|55.84|54.84|51
1697873700000|2023-10-21 07:35:00|55.85|54.85|55.94|54.94|55.95|54.95|55.85|54.85|34
1697874000000|2023-10-21 07:40:00|55.95|54.95|55.99|54.99|55.99|54.99|55.94|54.94|29
1697874300000|2023-10-21 07:45:00|55.98|54.98|56.03|55.03|56.06|55.06|55.92|54.92|65
1697874600000|2023-10-21 07:50:00|56.02|55.02|55.98|54.98|56.03|55.03|55.94|54.94|27
1697874900000|2023-10-21 07:55:00|55.99|54.99|55.98|54.98|55.99|54.99|55.96|54.96|39
1697875200000|2023-10-21 08:00:00|55.99|54.99|55.88|54.88|56.05|55.05|55.88|54.88|70
1697875500000|2023-10-21 08:05:00|55.87|54.87|55.85|54.85|55.87|54.87|55.8|54.8|10
1697875800000|2023-10-21 08:10:00|55.86|54.86|55.84|54.84|55.89|54.89|55.84|54.84|24
1697876100000|2023-10-21 08:15:00|55.85|54.85|55.94|54.94|55.95|54.95|55.84|54.84|37
1697876400000|2023-10-21 08:20:00|55.92|54.92|55.94|54.94|55.96|54.96|55.85|54.85|46
1697876700000|2023-10-21 08:25:00|55.95|54.95|55.96|54.96|55.96|54.96|55.94|54.94|186
1697877000000|2023-10-21 08:30:00|55.95|54.95|55.93|54.93|55.96|54.96|55.93|54.93|63
1697877300000|2023-10-21 08:35:00|55.94|54.94|55.89|54.89|55.95|54.95|55.89|54.89|33
1697877600000|2023-10-21 08:40:00|55.88|54.88|55.89|54.89|55.94|54.94|55.88|54.88|12
1697877900000|2023-10-21 08:45:00|55.9|54.9|55.88|54.88|55.9|54.9|55.88|54.88|5
1697878200000|2023-10-21 08:50:00|55.87|54.87|55.78|54.78|55.87|54.87|55.64|54.64|52
1697878500000|2023-10-21 08:55:00|55.77|54.77|55.78|54.78|55.78|54.78|55.75|54.75|34
1697878800000|2023-10-21 09:00:00|55.77|54.77|55.74|54.74|55.78|54.78|55.66|54.66|48
1697879100000|2023-10-21 09:05:00|55.75|54.75|55.76|54.76|55.77|54.77|55.68|54.68|73
1697879400000|2023-10-21 09:10:00|55.75|54.75|55.76|54.76|55.76|54.76|55.75|54.75|64
1697879700000|2023-10-21 09:15:00|55.75|54.75|55.77|54.77|55.8|54.8|55.75|54.75|46
1697880000000|2023-10-21 09:20:00|55.76|54.76|55.84|54.84|55.85|54.85|55.76|54.76|51
1697880300000|2023-10-21 09:25:00|55.83|54.83|55.86|54.86|55.86|54.86|55.83|54.83|26
1697880600000|2023-10-21 09:30:00|55.85|54.85|55.87|54.87|55.89|54.89|55.85|54.85|125
1697880900000|2023-10-21 09:35:00|55.88|54.88|55.83|54.83|55.88|54.88|55.83|54.83|39
1697881200000|2023-10-21 09:40:00|55.84|54.84|55.88|54.88|55.89|54.89|55.84|54.84|43
1697881500000|2023-10-21 09:45:00|55.89|54.89|55.94|54.94|55.94|54.94|55.88|54.88|16
1697881800000|2023-10-21 09:50:00|55.95|54.95|56.04|55.04|56.05|55.05|55.94|54.94|78
1697882100000|2023-10-21 09:55:00|56.03|55.03|56.25|55.25|56.25|55.25|56.03|55.03|80
1697882400000|2023-10-21 10:00:00|56.26|55.26|56.1|55.1|56.26|55.26|56.1|55.1|19
1697882700000|2023-10-21 10:05:00|56.11|55.11|56.04|55.04|56.17|55.17|56.04|55.04|13
1697883000000|2023-10-21 10:10:00|56.03|55.03|56.08|55.08|56.09|55.09|55.98|54.98|28
1697883300000|2023-10-21 10:15:00|56.07|55.07|56.1|55.1|56.1|55.1|56.05|55.05|20
1697883600000|2023-10-21 10:20:00|56.09|55.09|56.04|55.04|56.1|55.1|56.03|55.03|22
1697883900000|2023-10-21 10:25:00|56.03|55.03|55.98|54.98|56.03|55.03|55.97|54.97|29
1697884200000|2023-10-21 10:30:00|55.99|54.99|55.98|54.98|56.03|55.03|55.97|54.97|15
1697884500000|2023-10-21 10:35:00|55.97|54.97|55.92|54.92|55.98|54.98|55.92|54.92|84
1697884800000|2023-10-21 10:40:00|55.94|54.94|55.97|54.97|55.98|54.98|55.93|54.93|17
1697885100000|2023-10-21 10:45:00|55.98|54.98|56.03|55.03|56.04|55.04|55.97|54.97|20
1697885400000|2023-10-21 10:50:00|56.04|55.04|56.08|55.08|56.09|55.09|56.03|55.03|37
1697885700000|2023-10-21 10:55:00|56.05|55.05|55.98|54.98|56.06|55.06|55.98|54.98|20
1697886000000|2023-10-21 11:00:00|55.99|54.99|56.05|55.05|56.06|55.06|55.98|54.98|20
1697886300000|2023-10-21 11:05:00|56.06|55.06|56|55|56.06|55.06|56|55|18
1697886600000|2023-10-21 11:10:00|56.01|55.01|56.07|55.07|56.08|55.08|56.01|55.01|50
1697886900000|2023-10-21 11:15:00|56.08|55.08|56.08|55.08|56.08|55.08|56.04|55.04|13
1697887200000|2023-10-21 11:20:00|56.07|55.07|56.07|55.07|56.08|55.08|55.99|54.99|25
1697887500000|2023-10-21 11:25:00|56.08|55.08|56.17|55.17|56.18|55.18|56.08|55.08|65
1697887800000|2023-10-21 11:30:00|56.18|55.18|56.28|55.28|56.38|55.38|56.14|55.14|114
1697888100000|2023-10-21 11:35:00|56.29|55.29|56.19|55.19|56.3|55.3|56.18|55.18|104
1697888400000|2023-10-21 11:40:00|56.18|55.18|56.18|55.18|56.28|55.28|56.18|55.18|97
1697888700000|2023-10-21 11:45:00|56.19|55.19|56.26|55.26|56.35|55.35|56.18|55.18|114
1697889000000|2023-10-21 11:50:00|56.25|55.25|56.18|55.18|56.25|55.25|56.15|55.15|22
1697889300000|2023-10-21 11:55:00|56.17|55.17|56.08|55.08|56.17|55.17|56|55|29
1697889600000|2023-10-21 12:00:00|56.09|55.09|56.07|55.07|56.18|55.18|56.07|55.07|84
1697889900000|2023-10-21 12:05:00|56.08|55.08|56.06|55.06|56.08|55.08|56.03|55.03|49
1697890200000|2023-10-21 12:10:00|56.08|55.08|56.07|55.07|56.08|55.08|55.98|54.98|70
1697890500000|2023-10-21 12:15:00|56.08|55.08|56.07|55.07|56.08|55.08|56.06|55.06|112
1697890800000|2023-10-21 12:20:00|56.08|55.08|56.08|55.08|56.09|55.09|55.99|54.99|124
1697891100000|2023-10-21 12:25:00|56.07|55.07|56.08|55.08|56.15|55.15|56.07|55.07|115
1697891400000|2023-10-21 12:30:00|56.09|55.09|56.09|55.09|56.11|55.11|56.08|55.08|160
1697891700000|2023-10-21 12:35:00|56.1|55.1|56.14|55.14|56.14|55.14|56.09|55.09|90
1697892000000|2023-10-21 12:40:00|56.13|55.13|56.15|55.15|56.16|55.16|56.13|55.13|51
1697892300000|2023-10-21 12:45:00|56.14|55.14|56.15|55.15|56.18|55.18|56.14|55.14|42
1697892600000|2023-10-21 12:50:00|56.16|55.16|56.09|55.09|56.16|55.16|56.08|55.08|36
1697892900000|2023-10-21 12:55:00|56.08|55.08|56.03|55.03|56.09|55.09|56.02|55.02|39
1697893200000|2023-10-21 13:00:00|56.04|55.04|56.08|55.08|56.09|55.09|56.03|55.03|61
1697893500000|2023-10-21 13:05:00|56.07|55.07|55.98|54.98|56.09|55.09|55.97|54.97|95
1697893800000|2023-10-21 13:10:00|55.97|54.97|55.93|54.93|55.98|54.98|55.9|54.9|89
1697894100000|2023-10-21 13:15:00|55.94|54.94|55.94|54.94|55.98|54.98|55.93|54.93|122
1697894400000|2023-10-21 13:20:00|55.93|54.93|56|55|56|55|55.93|54.93|42
1697894700000|2023-10-21 13:25:00|55.99|54.99|56.07|55.07|56.08|55.08|55.98|54.98|68
1697895000000|2023-10-21 13:30:00|56.08|55.08|56.08|55.08|56.13|55.13|56.06|55.06|85
1697895300000|2023-10-21 13:35:00|56.09|55.09|56.17|55.17|56.17|55.17|56.07|55.07|21
1697895600000|2023-10-21 13:40:00|56.18|55.18|56.17|55.17|56.18|55.18|56.17|55.17|22
1697895900000|2023-10-21 13:45:00|56.18|55.18|56.17|55.17|56.18|55.18|56.08|55.08|48
1697896200000|2023-10-21 13:50:00|56.19|55.19|56.28|55.28|56.36|55.36|56.19|55.19|126
1697896500000|2023-10-21 13:55:00|56.27|55.27|56.36|55.36|56.37|55.37|56.27|55.27|63
1697896800000|2023-10-21 14:00:00|56.37|55.37|56.29|55.29|56.38|55.38|56.27|55.27|67
1697897100000|2023-10-21 14:05:00|56.3|55.3|56.29|55.29|56.38|55.38|56.28|55.28|78
1697897400000|2023-10-21 14:10:00|56.32|55.32|56.36|55.36|56.38|55.38|56.32|55.32|46
1697897700000|2023-10-21 14:15:00|56.37|55.37|56.43|55.43|56.45|55.45|56.33|55.33|63
1697898000000|2023-10-21 14:20:00|56.44|55.44|56.43|55.43|56.45|55.45|56.38|55.38|63
1697898300000|2023-10-21 14:25:00|56.44|55.44|56.44|55.44|56.48|55.48|56.44|55.44|45
1697898600000|2023-10-21 14:30:00|56.45|55.45|56.28|55.28|56.45|55.45|56.28|55.28|80
1697898900000|2023-10-21 14:35:00|56.29|55.29|56.37|55.37|56.39|55.39|56.29|55.29|76
1697899200000|2023-10-21 14:40:00|56.35|55.35|56.55|55.55|56.58|55.58|56.35|55.35|79
1697899500000|2023-10-21 14:45:00|56.57|55.57|56.59|55.59|56.68|55.68|56.53|55.53|145
1697899800000|2023-10-21 14:50:00|56.6|55.6|56.63|55.63|56.64|55.64|56.57|55.57|122
1697900100000|2023-10-21 14:55:00|56.64|55.64|56.58|55.58|56.64|55.64|56.56|55.56|76
1697900400000|2023-10-21 15:00:00|56.59|55.59|56.58|55.58|56.67|55.67|56.58|55.58|95
1697900700000|2023-10-21 15:05:00|56.59|55.59|56.36|55.36|56.59|55.59|56.36|55.36|100
1697901000000|2023-10-21 15:10:00|56.37|55.37|56.27|55.27|56.39|55.39|56.25|55.25|111
1697901300000|2023-10-21 15:15:00|56.28|55.28|56.38|55.38|56.41|55.41|56.17|55.17|132
1697901600000|2023-10-21 15:20:00|56.37|55.37|56.47|55.47|56.51|55.51|56.37|55.37|139
1697901900000|2023-10-21 15:25:00|56.48|55.48|56.48|55.48|56.49|55.49|56.44|55.44|89
1697902200000|2023-10-21 15:30:00|56.49|55.49|56.4|55.4|56.53|55.53|56.37|55.37|84
1697902500000|2023-10-21 15:35:00|56.39|55.39|56.47|55.47|56.48|55.48|56.39|55.39|57
1697902800000|2023-10-21 15:40:00|56.48|55.48|56.48|55.48|56.49|55.49|56.43|55.43|103
1697903100000|2023-10-21 15:45:00|56.49|55.49|56.39|55.39|56.49|55.49|56.38|55.38|87
1697903400000|2023-10-21 15:50:00|56.4|55.4|56.48|55.48|56.49|55.49|56.39|55.39|76
1697903700000|2023-10-21 15:55:00|56.49|55.49|56.53|55.53|56.56|55.56|56.48|55.48|96
1697904000000|2023-10-21 16:00:00|56.5|55.5|56.54|55.54|56.57|55.57|56.45|55.45|162
1697904300000|2023-10-21 16:05:00|56.53|55.53|56.48|55.48|56.58|55.58|56.47|55.47|112
1697904600000|2023-10-21 16:10:00|56.47|55.47|56.57|55.57|56.57|55.57|56.36|55.36|106
1697904900000|2023-10-21 16:15:00|56.56|55.56|56.48|55.48|56.57|55.57|56.37|55.37|161
1697905200000|2023-10-21 16:20:00|56.47|55.47|56.57|55.57|56.58|55.58|56.47|55.47|94
1697905500000|2023-10-21 16:25:00|56.58|55.58|56.58|55.58|56.67|55.67|56.57|55.57|159
1697905800000|2023-10-21 16:30:00|56.59|55.59|56.57|55.57|56.59|55.59|56.56|55.56|81
1697906100000|2023-10-21 16:35:00|56.58|55.58|56.67|55.67|56.68|55.68|56.57|55.57|157
1697906400000|2023-10-21 16:40:00|56.68|55.68|56.68|55.68|56.69|55.69|56.59|55.59|90
1697906700000|2023-10-21 16:45:00|56.67|55.67|56.57|55.57|56.68|55.68|56.57|55.57|136
1697907000000|2023-10-21 16:50:00|56.58|55.58|56.44|55.44|56.58|55.58|56.44|55.44|66
1697907300000|2023-10-21 16:55:00|56.43|55.43|56.28|55.28|56.44|55.44|56.25|55.25|82
1697907600000|2023-10-21 17:00:00|56.27|55.27|56.36|55.36|56.38|55.38|56.27|55.27|94
1697907900000|2023-10-21 17:05:00|56.35|55.35|56.43|55.43|56.43|55.43|56.33|55.33|47
1697908200000|2023-10-21 17:10:00|56.44|55.44|56.39|55.39|56.47|55.47|56.39|55.39|148
1697908500000|2023-10-21 17:15:00|56.4|55.4|56.44|55.44|56.45|55.45|56.37|55.37|46
1697908800000|2023-10-21 17:20:00|56.45|55.45|56.48|55.48|56.48|55.48|56.43|55.43|48
1697909100000|2023-10-21 17:25:00|56.47|55.47|56.64|55.64|56.64|55.64|56.47|55.47|63
1697909400000|2023-10-21 17:30:00|56.63|55.63|56.67|55.67|56.68|55.68|56.58|55.58|41
1697909700000|2023-10-21 17:35:00|56.68|55.68|56.68|55.68|56.74|55.74|56.67|55.67|100
1697910000000|2023-10-21 17:40:00|56.67|55.67|56.78|55.78|56.84|55.84|56.67|55.67|150
1697910300000|2023-10-21 17:45:00|56.79|55.79|56.78|55.78|56.88|55.88|56.67|55.67|112
1697910600000|2023-10-21 17:50:00|56.82|55.82|56.78|55.78|56.88|55.88|56.77|55.77|87
1697910900000|2023-10-21 17:55:00|56.79|55.79|56.79|55.79|56.87|55.87|56.77|55.77|114
1697911200000|2023-10-21 18:00:00|56.78|55.78|56.64|55.64|56.99|55.99|56.63|55.63|267
1697911500000|2023-10-21 18:05:00|56.63|55.63|56.53|55.53|56.64|55.64|56.45|55.45|205
1697911800000|2023-10-21 18:10:00|56.52|55.52|56.49|55.49|56.58|55.58|56.4|55.4|135
1697912100000|2023-10-21 18:15:00|56.48|55.48|56.64|55.64|56.65|55.65|56.39|55.39|133
1697912400000|2023-10-21 18:20:00|56.65|55.65|56.64|55.64|56.68|55.68|56.59|55.59|66
1697912700000|2023-10-21 18:25:00|56.63|55.63|56.65|55.65|56.68|55.68|56.56|55.56|56
1697913000000|2023-10-21 18:30:00|56.64|55.64|56.49|55.49|56.65|55.65|56.47|55.47|89
1697913300000|2023-10-21 18:35:00|56.54|55.54|56.59|55.59|56.59|55.59|56.48|55.48|80
1697913600000|2023-10-21 18:40:00|56.58|55.58|56.55|55.55|56.59|55.59|56.54|55.54|36
1697913900000|2023-10-21 18:45:00|56.54|55.54|56.57|55.57|56.59|55.59|56.54|55.54|54
1697914200000|2023-10-21 18:50:00|56.59|55.59|56.64|55.64|56.67|55.67|56.58|55.58|34
1697914500000|2023-10-21 18:55:00|56.63|55.63|56.68|55.68|56.7|55.7|56.63|55.63|87
1697914800000|2023-10-21 19:00:00|56.69|55.69|56.65|55.65|56.77|55.77|56.63|55.63|65
1697915100000|2023-10-21 19:05:00|56.67|55.67|56.57|55.57|56.67|55.67|56.57|55.57|69
1697915400000|2023-10-21 19:10:00|56.58|55.58|56.49|55.49|56.59|55.59|56.48|55.48|100
1697915700000|2023-10-21 19:15:00|56.47|55.47|56.49|55.49|56.5|55.5|56.47|55.47|34
1697916000000|2023-10-21 19:20:00|56.5|55.5|56.38|55.38|56.51|55.51|56.38|55.38|52
1697916300000|2023-10-21 19:25:00|56.39|55.39|56.47|55.47|56.47|55.47|56.38|55.38|29
1697916600000|2023-10-21 19:30:00|56.46|55.46|56.49|55.49|56.49|55.49|56.45|55.45|22
1697916900000|2023-10-21 19:35:00|56.5|55.5|56.6|55.6|56.6|55.6|56.49|55.49|49
1697917200000|2023-10-21 19:40:00|56.59|55.59|56.58|55.58|56.59|55.59|56.57|55.57|26
1697917500000|2023-10-21 19:45:00|56.59|55.59|56.6|55.6|56.65|55.65|56.58|55.58|16
1697917800000|2023-10-21 19:50:00|56.59|55.59|56.66|55.66|56.68|55.68|56.59|55.59|76
1697918100000|2023-10-21 19:55:00|56.67|55.67|56.64|55.64|56.68|55.68|56.63|55.63|94
1697918400000|2023-10-21 20:00:00|56.63|55.63|56.63|55.63|56.68|55.68|56.63|55.63|43
1697918700000|2023-10-21 20:05:00|56.62|55.62|56.63|55.63|56.68|55.68|56.57|55.57|82
1697919000000|2023-10-21 20:10:00|56.62|55.62|56.58|55.58|56.63|55.63|56.54|55.54|74
1697919300000|2023-10-21 20:15:00|56.57|55.57|56.58|55.58|56.58|55.58|56.52|55.52|94
1697919600000|2023-10-21 20:20:00|56.57|55.57|56.38|55.38|56.58|55.58|56.34|55.34|128
1697919900000|2023-10-21 20:25:00|56.37|55.37|56.48|55.48|56.49|55.49|56.37|55.37|133
1697920200000|2023-10-21 20:30:00|56.47|55.47|56.58|55.58|56.58|55.58|56.47|55.47|100
1697920500000|2023-10-21 20:35:00|56.57|55.57|56.57|55.57|56.58|55.58|56.56|55.56|103
1697920800000|2023-10-21 20:40:00|56.58|55.58|56.49|55.49|56.58|55.58|56.46|55.46|57
1697921100000|2023-10-21 20:45:00|56.48|55.48|56.57|55.57|56.59|55.59|56.48|55.48|41
1697921400000|2023-10-21 20:50:00|56.56|55.56|56.58|55.58|56.58|55.58|56.56|55.56|21
1697921700000|2023-10-21 20:55:00|56.59|55.59|56.58|55.58|56.63|55.63|56.57|55.57|28
1697922000000|2023-10-21 21:00:00|56.57|55.57|56.64|55.64|56.7|55.7|56.49|55.49|88
1697922300000|2023-10-21 21:05:00|56.63|55.63|56.57|55.57|56.64|55.64|56.54|55.54|43
1697922600000|2023-10-21 21:10:00|56.58|55.58|56.59|55.59|56.6|55.6|56.54|55.54|61
1697922900000|2023-10-21 21:15:00|56.6|55.6|56.67|55.67|56.68|55.68|56.59|55.59|91
1697923200000|2023-10-21 21:20:00|56.68|55.68|56.67|55.67|56.68|55.68|56.66|55.66|30
1697923500000|2023-10-21 21:25:00|56.68|55.68|56.68|55.68|56.68|55.68|56.67|55.67|193
1697923800000|2023-10-21 21:30:00|56.67|55.67|56.67|55.67|56.68|55.68|56.64|55.64|53
1697924100000|2023-10-21 21:35:00|56.66|55.66|56.58|55.58|56.67|55.67|56.57|55.57|43
1697924400000|2023-10-21 21:40:00|56.59|55.59|56.59|55.59|56.59|55.59|56.57|55.57|15
1697924700000|2023-10-21 21:45:00|56.57|55.57|56.57|55.57|56.57|55.57|56.57|55.57|1
1697925000000|2023-10-21 21:50:00|56.58|55.58|56.72|55.72|56.72|55.72|56.57|55.57|20
1697925300000|2023-10-21 21:55:00|56.68|55.68|56.67|55.67|56.68|55.68|56.67|55.67|12
1697925600000|2023-10-21 22:00:00|56.68|55.68|56.75|55.75|56.75|55.75|56.68|55.68|30
1697925900000|2023-10-21 22:05:00|56.74|55.74|56.73|55.73|56.8|55.8|56.73|55.73|21
1697926200000|2023-10-21 22:10:00|56.74|55.74|56.75|55.75|56.76|55.76|56.69|55.69|36
1697926500000|2023-10-21 22:15:00|56.76|55.76|56.76|55.76|56.76|55.76|56.75|55.75|41
1697926800000|2023-10-21 22:20:00|56.75|55.75|56.6|55.6|56.76|55.76|56.58|55.58|59
1697927100000|2023-10-21 22:25:00|56.61|55.61|56.59|55.59|56.61|55.61|56.58|55.58|41
1697927400000|2023-10-21 22:30:00|56.58|55.58|56.49|55.49|56.59|55.59|56.48|55.48|78
1697927700000|2023-10-21 22:35:00|56.48|55.48|56.55|55.55|56.55|55.55|56.47|55.47|48
1697928000000|2023-10-21 22:40:00|56.57|55.57|56.58|55.58|56.58|55.58|56.57|55.57|44
1697928300000|2023-10-21 22:45:00|56.59|55.59|56.57|55.57|56.6|55.6|56.57|55.57|28
1697928600000|2023-10-21 22:50:00|56.58|55.58|56.55|55.55|56.58|55.58|56.54|55.54|30
1697928900000|2023-10-21 22:55:00|56.54|55.54|56.58|55.58|56.58|55.58|56.54|55.54|87
1697929200000|2023-10-21 23:00:00|56.57|55.57|56.47|55.47|56.58|55.58|56.47|55.47|60
1697929500000|2023-10-21 23:05:00|56.46|55.46|56.46|55.46|56.48|55.48|56.42|55.42|91
1697929800000|2023-10-21 23:10:00|56.47|55.47|56.43|55.43|56.47|55.47|56.38|55.38|64
1697930100000|2023-10-21 23:15:00|56.44|55.44|56.47|55.47|56.48|55.48|56.34|55.34|105
1697930400000|2023-10-21 23:20:00|56.48|55.48|56.47|55.47|56.54|55.54|56.47|55.47|20
1697930700000|2023-10-21 23:25:00|56.48|55.48|56.47|55.47|56.57|55.57|56.47|55.47|26
1697931000000|2023-10-21 23:30:00|56.48|55.48|56.38|55.38|56.48|55.48|56.37|55.37|63
1697931300000|2023-10-21 23:35:00|56.37|55.37|56.36|55.36|56.38|55.38|56.26|55.26|171
1697931600000|2023-10-21 23:40:00|56.35|55.35|56.36|55.36|56.42|55.42|56.32|55.32|91
1697931900000|2023-10-21 23:45:00|56.37|55.37|56.42|55.42|56.44|55.44|56.36|55.36|40
1697932200000|2023-10-21 23:50:00|56.43|55.43|56.42|55.42|56.45|55.45|56.41|55.41|46
1697932500000|2023-10-21 23:55:00|56.43|55.43|56.53|55.53|56.54|55.54|56.42|55.42|28
1697932800000|2023-10-22 00:00:00|56.54|55.54|56.33|55.33|56.54|55.54|56.33|55.33|77
1697933100000|2023-10-22 00:05:00|56.32|55.32|56.45|55.45|56.48|55.48|56.27|55.27|85
1697933400000|2023-10-22 00:10:00|56.44|55.44|56.53|55.53|56.53|55.53|56.44|55.44|63
1697933700000|2023-10-22 00:15:00|56.54|55.54|56.58|55.58|56.58|55.58|56.48|55.48|74
1697934000000|2023-10-22 00:20:00|56.57|55.57|56.58|55.58|56.63|55.63|56.54|55.54|107
1697934300000|2023-10-22 00:25:00|56.57|55.57|56.67|55.67|56.68|55.68|56.56|55.56|72
1697934600000|2023-10-22 00:30:00|56.64|55.64|56.53|55.53|56.68|55.68|56.49|55.49|104
1697934900000|2023-10-22 00:35:00|56.51|55.51|56.55|55.55|56.59|55.59|56.48|55.48|88
1697935200000|2023-10-22 00:40:00|56.54|55.54|56.67|55.67|56.68|55.68|56.53|55.53|94
1697935500000|2023-10-22 00:45:00|56.68|55.68|56.7|55.7|56.7|55.7|56.59|55.59|54
1697935800000|2023-10-22 00:50:00|56.71|55.71|56.68|55.68|56.88|55.88|56.68|55.68|81
1697936100000|2023-10-22 00:55:00|56.67|55.67|56.67|55.67|56.68|55.68|56.58|55.58|62
1697936400000|2023-10-22 01:00:00|56.66|55.66|56.76|55.76|56.78|55.78|56.65|55.65|93
1697936700000|2023-10-22 01:05:00|56.75|55.75|56.68|55.68|56.75|55.75|56.63|55.63|113
1697937000000|2023-10-22 01:10:00|56.67|55.67|56.86|55.86|56.86|55.86|56.67|55.67|73
1697937300000|2023-10-22 01:15:00|56.84|55.84|56.57|55.57|56.86|55.86|56.56|55.56|104
1697937600000|2023-10-22 01:20:00|56.58|55.58|56.54|55.54|56.6|55.6|56.53|55.53|112
1697937900000|2023-10-22 01:25:00|56.57|55.57|56.42|55.42|56.57|55.57|56.42|55.42|148
1697938200000|2023-10-22 01:30:00|56.43|55.43|56.43|55.43|56.48|55.48|56.42|55.42|57
1697938500000|2023-10-22 01:35:00|56.42|55.42|56.34|55.34|56.42|55.42|56.27|55.27|115
1697938800000|2023-10-22 01:40:00|56.35|55.35|56.36|55.36|56.38|55.38|56.34|55.34|74
1697939100000|2023-10-22 01:45:00|56.35|55.35|56.38|55.38|56.39|55.39|56.34|55.34|50
1697939400000|2023-10-22 01:50:00|56.39|55.39|56.34|55.34|56.43|55.43|56.34|55.34|18
1697939700000|2023-10-22 01:55:00|56.35|55.35|56.37|55.37|56.38|55.38|56.34|55.34|30
1697940000000|2023-10-22 02:00:00|56.38|55.38|56.35|55.35|56.4|55.4|56.34|55.34|63
1697940300000|2023-10-22 02:05:00|56.34|55.34|56.36|55.36|56.37|55.37|56.34|55.34|87
1697940600000|2023-10-22 02:10:00|56.35|55.35|56.36|55.36|56.37|55.37|56.34|55.34|118
1697940900000|2023-10-22 02:15:00|56.37|55.37|56.3|55.3|56.37|55.37|56.28|55.28|131
1697941200000|2023-10-22 02:20:00|56.29|55.29|56.19|55.19|56.3|55.3|56.18|55.18|70
1697941500000|2023-10-22 02:25:00|56.18|55.18|56.28|55.28|56.28|55.28|56.18|55.18|35
1697941800000|2023-10-22 02:30:00|56.27|55.27|56.28|55.28|56.32|55.32|56.27|55.27|17
1697942100000|2023-10-22 02:35:00|56.25|55.25|56.18|55.18|56.26|55.26|56.13|55.13|73
1697942400000|2023-10-22 02:40:00|56.17|55.17|56.23|55.23|56.25|55.25|56.17|55.17|53
1697942700000|2023-10-22 02:45:00|56.21|55.21|56.14|55.14|56.24|55.24|56.14|55.14|80
1697943000000|2023-10-22 02:50:00|56.15|55.15|56.19|55.19|56.25|55.25|56.14|55.14|53
1697943300000|2023-10-22 02:55:00|56.18|55.18|56.23|55.23|56.26|55.26|56.18|55.18|78
1697943600000|2023-10-22 03:00:00|56.19|55.19|56.16|55.16|56.19|55.19|56.15|55.15|37
1697943900000|2023-10-22 03:05:00|56.15|55.15|56.18|55.18|56.21|55.21|56.15|55.15|58
1697944200000|2023-10-22 03:10:00|56.17|55.17|56.18|55.18|56.18|55.18|56.14|55.14|49
1697944500000|2023-10-22 03:15:00|56.19|55.19|56.28|55.28|56.29|55.29|56.19|55.19|38
1697944800000|2023-10-22 03:20:00|56.27|55.27|56.16|55.16|56.27|55.27|56.14|55.14|26
1697945100000|2023-10-22 03:25:00|56.15|55.15|56.18|55.18|56.19|55.19|56.15|55.15|33
1697945400000|2023-10-22 03:30:00|56.17|55.17|56.18|55.18|56.18|55.18|56.15|55.15|39
1697945700000|2023-10-22 03:35:00|56.17|55.17|56.18|55.18|56.18|55.18|56.14|55.14|37
1697946000000|2023-10-22 03:40:00|56.19|55.19|56.24|55.24|56.26|55.26|56.18|55.18|53
1697946300000|2023-10-22 03:45:00|56.23|55.23|56.18|55.18|56.24|55.24|56.15|55.15|38
1697946600000|2023-10-22 03:50:00|56.17|55.17|56.18|55.18|56.19|55.19|56.16|55.16|75
1697946900000|2023-10-22 03:55:00|56.17|55.17|56.24|55.24|56.28|55.28|56.17|55.17|61
1697947200000|2023-10-22 04:00:00|56.25|55.25|56.28|55.28|56.28|55.28|56.23|55.23|46
1697947500000|2023-10-22 04:05:00|56.27|55.27|56.27|55.27|56.28|55.28|56.24|55.24|82
1697947800000|2023-10-22 04:10:00|56.28|55.28|56.27|55.27|56.29|55.29|56.24|55.24|57
1697948100000|2023-10-22 04:15:00|56.28|55.28|56.2|55.2|56.34|55.34|56.19|55.19|68
1697948400000|2023-10-22 04:20:00|56.19|55.19|56.33|55.33|56.34|55.34|56.19|55.19|19
1697948700000|2023-10-22 04:25:00|56.34|55.34|56.37|55.37|56.38|55.38|56.33|55.33|19
1697949000000|2023-10-22 04:30:00|56.38|55.38|56.39|55.39|56.39|55.39|56.37|55.37|46
1697949300000|2023-10-22 04:35:00|56.38|55.38|56.43|55.43|56.45|55.45|56.38|55.38|71
1697949600000|2023-10-22 04:40:00|56.44|55.44|56.4|55.4|56.44|55.44|56.38|55.38|11
1697949900000|2023-10-22 04:45:00|56.39|55.39|56.48|55.48|56.48|55.48|56.38|55.38|100
1697950200000|2023-10-22 04:50:00|56.47|55.47|56.38|55.38|56.48|55.48|56.38|55.38|59
1697950500000|2023-10-22 04:55:00|56.39|55.39|56.39|55.39|56.4|55.4|56.38|55.38|46
1697950800000|2023-10-22 05:00:00|56.4|55.4|56.44|55.44|56.48|55.48|56.39|55.39|50
1697951100000|2023-10-22 05:05:00|56.45|55.45|56.38|55.38|56.49|55.49|56.35|55.35|71
1697951400000|2023-10-22 05:10:00|56.39|55.39|56.48|55.48|56.49|55.49|56.38|55.38|43
1697951700000|2023-10-22 05:15:00|56.46|55.46|56.58|55.58|56.58|55.58|56.46|55.46|50
1697952000000|2023-10-22 05:20:00|56.56|55.56|56.6|55.6|56.6|55.6|56.55|55.55|50
1697952300000|2023-10-22 05:25:00|56.59|55.59|56.54|55.54|56.61|55.61|56.54|55.54|74
1697952600000|2023-10-22 05:30:00|56.55|55.55|56.57|55.57|56.59|55.59|56.54|55.54|78
1697952900000|2023-10-22 05:35:00|56.58|55.58|56.59|55.59|56.59|55.59|56.56|55.56|22
1697953200000|2023-10-22 05:40:00|56.58|55.58|56.49|55.49|56.58|55.58|56.49|55.49|24
1697953500000|2023-10-22 05:45:00|56.48|55.48|56.56|55.56|56.56|55.56|56.48|55.48|37
1697953800000|2023-10-22 05:50:00|56.55|55.55|56.68|55.68|56.68|55.68|56.55|55.55|71
1697954100000|2023-10-22 05:55:00|56.66|55.66|56.74|55.74|56.88|55.88|56.65|55.65|160
1697954400000|2023-10-22 06:00:00|56.75|55.75|56.76|55.76|56.85|55.85|56.68|55.68|151
1697954700000|2023-10-22 06:05:00|56.75|55.75|56.75|55.75|56.76|55.76|56.67|55.67|75
1697955000000|2023-10-22 06:10:00|56.76|55.76|56.75|55.75|56.86|55.86|56.74|55.74|128
1697955300000|2023-10-22 06:15:00|56.76|55.76|56.68|55.68|56.77|55.77|56.66|55.66|55
1697955600000|2023-10-22 06:20:00|56.67|55.67|56.59|55.59|56.69|55.69|56.55|55.55|92
1697955900000|2023-10-22 06:25:00|56.6|55.6|56.59|55.59|56.67|55.67|56.58|55.58|80
1697956200000|2023-10-22 06:30:00|56.58|55.58|56.66|55.66|56.67|55.67|56.56|55.56|74
1697956500000|2023-10-22 06:35:00|56.67|55.67|56.76|55.76|56.76|55.76|56.63|55.63|40
1697956800000|2023-10-22 06:40:00|56.75|55.75|56.68|55.68|56.76|55.76|56.68|55.68|52
1697957100000|2023-10-22 06:45:00|56.69|55.69|56.59|55.59|56.7|55.7|56.58|55.58|96
1697957400000|2023-10-22 06:50:00|56.58|55.58|56.59|55.59|56.69|55.69|56.58|55.58|81
1697957700000|2023-10-22 06:55:00|56.6|55.6|56.67|55.67|56.67|55.67|56.58|55.58|32
1697958000000|2023-10-22 07:00:00|56.68|55.68|56.49|55.49|56.69|55.69|56.49|55.49|40
1697958300000|2023-10-22 07:05:00|56.5|55.5|56.49|55.49|56.54|55.54|56.44|55.44|78
1697958600000|2023-10-22 07:10:00|56.5|55.5|56.39|55.39|56.56|55.56|56.38|55.38|97
1697958900000|2023-10-22 07:15:00|56.4|55.4|56.45|55.45|56.48|55.48|56.39|55.39|88
1697959200000|2023-10-22 07:20:00|56.46|55.46|56.39|55.39|56.49|55.49|56.39|55.39|59
1697959500000|2023-10-22 07:25:00|56.4|55.4|56.34|55.34|56.45|55.45|56.34|55.34|26
1697959800000|2023-10-22 07:30:00|56.32|55.32|56.09|55.09|56.32|55.32|55.98|54.98|107
1697960100000|2023-10-22 07:35:00|56.08|55.08|55.94|54.94|56.09|55.09|55.94|54.94|134
1697960400000|2023-10-22 07:40:00|55.95|54.95|55.62|54.62|55.96|54.96|55.06|54.06|377
1697960700000|2023-10-22 07:45:00|55.63|54.63|55.77|54.77|55.78|54.78|55.48|54.48|180
1697961000000|2023-10-22 07:50:00|55.76|54.76|55.76|54.76|55.83|54.83|55.68|54.68|163
1697961300000|2023-10-22 07:55:00|55.75|54.75|55.78|54.78|55.78|54.78|55.74|54.74|90
1697961600000|2023-10-22 08:00:00|55.77|54.77|55.84|54.84|55.86|54.86|55.57|54.57|167
1697961900000|2023-10-22 08:05:00|55.83|54.83|55.74|54.74|55.84|54.84|55.66|54.66|138
1697962200000|2023-10-22 08:10:00|55.75|54.75|55.75|54.75|55.79|54.79|55.73|54.73|175
1697962500000|2023-10-22 08:15:00|55.76|54.76|55.68|54.68|55.84|54.84|55.66|54.66|110
1697962800000|2023-10-22 08:20:00|55.67|54.67|55.48|54.48|55.68|54.68|55.47|54.47|105
1697963100000|2023-10-22 08:25:00|55.47|54.47|55.38|54.38|55.5|54.5|55.37|54.37|143
1697963400000|2023-10-22 08:30:00|55.39|54.39|55.49|54.49|55.53|54.53|55.29|54.29|119
1697963700000|2023-10-22 08:35:00|55.5|54.5|55.56|54.56|55.6|54.6|55.48|54.48|82
1697964000000|2023-10-22 08:40:00|55.55|54.55|55.66|54.66|55.66|54.66|55.55|54.55|158
1697964300000|2023-10-22 08:45:00|55.65|54.65|55.66|54.66|55.75|54.75|55.56|54.56|123
1697964600000|2023-10-22 08:50:00|55.67|54.67|55.56|54.56|55.67|54.67|55.55|54.55|99
1697964900000|2023-10-22 08:55:00|55.55|54.55|55.58|54.58|55.66|54.66|55.49|54.49|102
1697965200000|2023-10-22 09:00:00|55.57|54.57|55.67|54.67|55.68|54.68|55.56|54.56|57
1697965500000|2023-10-22 09:05:00|55.66|54.66|55.39|54.39|55.69|54.69|55.39|54.39|123
1697965800000|2023-10-22 09:10:00|55.4|54.4|55.58|54.58|55.58|54.58|55.37|54.37|79
1697966100000|2023-10-22 09:15:00|55.57|54.57|55.66|54.66|55.68|54.68|55.56|54.56|92
1697966400000|2023-10-22 09:20:00|55.65|54.65|55.66|54.66|55.67|54.67|55.57|54.57|59
1697966700000|2023-10-22 09:25:00|55.67|54.67|55.65|54.65|55.76|54.76|55.58|54.58|85
1697967000000|2023-10-22 09:30:00|55.66|54.66|55.55|54.55|55.7|54.7|55.55|54.55|91
1697967300000|2023-10-22 09:35:00|55.56|54.56|55.54|54.54|55.56|54.56|55.53|54.53|45
1697967600000|2023-10-22 09:40:00|55.55|54.55|55.6|54.6|55.66|54.66|55.55|54.55|63
1697967900000|2023-10-22 09:45:00|55.59|54.59|55.47|54.47|55.6|54.6|55.46|54.46|51
1697968200000|2023-10-22 09:50:00|55.48|54.48|55.55|54.55|55.56|54.56|55.47|54.47|73
1697968500000|2023-10-22 09:55:00|55.54|54.54|55.47|54.47|55.55|54.55|55.46|54.46|107
1697968800000|2023-10-22 10:00:00|55.46|54.46|55.66|54.66|55.67|54.67|55.46|54.46|89
1697969100000|2023-10-22 10:05:00|55.65|54.65|55.68|54.68|55.7|54.7|55.58|54.58|53
1697969400000|2023-10-22 10:10:00|55.69|54.69|55.67|54.67|55.7|54.7|55.65|54.65|64
1697969700000|2023-10-22 10:15:00|55.68|54.68|55.75|54.75|55.76|54.76|55.64|54.64|55
1697970000000|2023-10-22 10:20:00|55.74|54.74|55.6|54.6|55.75|54.75|55.6|54.6|104
1697970300000|2023-10-22 10:25:00|55.59|54.59|55.65|54.65|55.66|54.66|55.59|54.59|20
1697970600000|2023-10-22 10:30:00|55.64|54.64|55.75|54.75|55.76|54.76|55.64|54.64|40
1697970900000|2023-10-22 10:35:00|55.76|54.76|55.75|54.75|55.84|54.84|55.74|54.74|40
1697971200000|2023-10-22 10:40:00|55.76|54.76|55.77|54.77|55.8|54.8|55.75|54.75|76
1697971500000|2023-10-22 10:45:00|55.78|54.78|55.69|54.69|55.78|54.78|55.68|54.68|72
1697971800000|2023-10-22 10:50:00|55.7|54.7|55.68|54.68|55.74|54.74|55.64|54.64|97
1697972100000|2023-10-22 10:55:00|55.67|54.67|55.65|54.65|55.69|54.69|55.65|54.65|82
1697972400000|2023-10-22 11:00:00|55.66|54.66|55.59|54.59|55.67|54.67|55.58|54.58|104
1697972700000|2023-10-22 11:05:00|55.58|54.58|55.59|54.59|55.6|54.6|55.55|54.55|100
1697973000000|2023-10-22 11:10:00|55.58|54.58|55.63|54.63|55.64|54.64|55.58|54.58|46
1697973300000|2023-10-22 11:15:00|55.64|54.64|55.55|54.55|55.65|54.65|55.54|54.54|23
1697973600000|2023-10-22 11:20:00|55.56|54.56|55.65|54.65|55.65|54.65|55.55|54.55|24
1697973900000|2023-10-22 11:25:00|55.66|54.66|55.53|54.53|55.66|54.66|55.52|54.52|33
1697974200000|2023-10-22 11:30:00|55.52|54.52|55.46|54.46|55.53|54.53|55.43|54.43|39
1697974500000|2023-10-22 11:35:00|55.45|54.45|55.54|54.54|55.56|54.56|55.42|54.42|87
1697974800000|2023-10-22 11:40:00|55.55|54.55|55.54|54.54|55.56|54.56|55.54|54.54|46
1697975100000|2023-10-22 11:45:00|55.55|54.55|55.44|54.44|55.56|54.56|55.43|54.43|40
1697975400000|2023-10-22 11:50:00|55.43|54.43|55.53|54.53|55.53|54.53|55.42|54.42|75
1697975700000|2023-10-22 11:55:00|55.54|54.54|55.62|54.62|55.62|54.62|55.47|54.47|62
1697976000000|2023-10-22 12:00:00|55.61|54.61|55.74|54.74|55.76|54.76|55.55|54.55|97
1697976300000|2023-10-22 12:05:00|55.73|54.73|55.66|54.66|55.76|54.76|55.65|54.65|35
1697976600000|2023-10-22 12:10:00|55.65|54.65|55.65|54.65|55.73|54.73|55.64|54.64|133
1697976900000|2023-10-22 12:15:00|55.64|54.64|55.65|54.65|55.66|54.66|55.64|54.64|38
1697977200000|2023-10-22 12:20:00|55.64|54.64|55.65|54.65|55.73|54.73|55.64|54.64|56
1697977500000|2023-10-22 12:25:00|55.66|54.66|55.68|54.68|55.69|54.69|55.66|54.66|66
1697977800000|2023-10-22 12:30:00|55.67|54.67|55.62|54.62|55.68|54.68|55.62|54.62|44
1697978100000|2023-10-22 12:35:00|55.63|54.63|55.63|54.63|55.68|54.68|55.63|54.63|22
1697978400000|2023-10-22 12:40:00|55.64|54.64|55.55|54.55|55.64|54.64|55.54|54.54|47
1697978700000|2023-10-22 12:45:00|55.54|54.54|55.73|54.73|55.74|54.74|55.54|54.54|79
1697979000000|2023-10-22 12:50:00|55.72|54.72|55.65|54.65|55.73|54.73|55.65|54.65|130
1697979300000|2023-10-22 12:55:00|55.66|54.66|55.63|54.63|55.66|54.66|55.58|54.58|27
1697979600000|2023-10-22 13:00:00|55.64|54.64|55.68|54.68|55.7|54.7|55.64|54.64|60
1697979900000|2023-10-22 13:05:00|55.7|54.7|55.74|54.74|55.76|54.76|55.7|54.7|48
1697980200000|2023-10-22 13:10:00|55.73|54.73|55.73|54.73|55.75|54.75|55.69|54.69|71
1697980500000|2023-10-22 13:15:00|55.74|54.74|55.77|54.77|55.77|54.77|55.73|54.73|34
1697980800000|2023-10-22 13:20:00|55.76|54.76|55.85|54.85|55.86|54.86|55.76|54.76|31
1697981100000|2023-10-22 13:25:00|55.88|54.88|55.87|54.87|55.96|54.96|55.87|54.87|28
1697981400000|2023-10-22 13:30:00|55.88|54.88|55.84|54.84|55.92|54.92|55.82|54.82|48
1697981700000|2023-10-22 13:35:00|55.83|54.83|55.85|54.85|55.88|54.88|55.83|54.83|39
1697982000000|2023-10-22 13:40:00|55.86|54.86|55.85|54.85|55.86|54.86|55.83|54.83|30
1697982300000|2023-10-22 13:45:00|55.84|54.84|55.85|54.85|55.86|54.86|55.84|54.84|26
1697982600000|2023-10-22 13:50:00|55.86|54.86|55.93|54.93|55.94|54.94|55.85|54.85|12
1697982900000|2023-10-22 13:55:00|55.94|54.94|55.94|54.94|55.96|54.96|55.93|54.93|37
1697983200000|2023-10-22 14:00:00|55.93|54.93|55.85|54.85|55.95|54.95|55.84|54.84|72
1697983500000|2023-10-22 14:05:00|55.86|54.86|55.95|54.95|55.96|54.96|55.85|54.85|36
1697983800000|2023-10-22 14:10:00|55.94|54.94|55.93|54.93|55.96|54.96|55.88|54.88|42
1697984100000|2023-10-22 14:15:00|55.94|54.94|55.87|54.87|55.94|54.94|55.87|54.87|91
1697984400000|2023-10-22 14:20:00|55.88|54.88|55.83|54.83|55.88|54.88|55.78|54.78|48
1697984700000|2023-10-22 14:25:00|55.82|54.82|55.73|54.73|55.83|54.83|55.68|54.68|39
1697985000000|2023-10-22 14:30:00|55.74|54.74|55.76|54.76|55.78|54.78|55.72|54.72|41
1697985300000|2023-10-22 14:35:00|55.75|54.75|55.77|54.77|55.79|54.79|55.68|54.68|82
1697985600000|2023-10-22 14:40:00|55.75|54.75|55.78|54.78|55.78|54.78|55.73|54.73|63
1697985900000|2023-10-22 14:45:00|55.77|54.77|55.58|54.58|55.78|54.78|55.58|54.58|42
1697986200000|2023-10-22 14:50:00|55.59|54.59|55.75|54.75|55.75|54.75|55.57|54.57|74
1697986500000|2023-10-22 14:55:00|55.74|54.74|55.73|54.73|55.75|54.75|55.67|54.67|28
1697986800000|2023-10-22 15:00:00|55.72|54.72|55.64|54.64|55.72|54.72|55.55|54.55|68
1697987100000|2023-10-22 15:05:00|55.65|54.65|55.64|54.64|55.7|54.7|55.47|54.47|177
1697987400000|2023-10-22 15:10:00|55.65|54.65|55.48|54.48|55.65|54.65|55.47|54.47|126
1697987700000|2023-10-22 15:15:00|55.49|54.49|55.64|54.64|55.66|54.66|55.48|54.48|149
1697988000000|2023-10-22 15:20:00|55.65|54.65|55.58|54.58|55.65|54.65|55.58|54.58|39
1697988300000|2023-10-22 15:25:00|55.59|54.59|55.59|54.59|55.6|54.6|55.53|54.53|108
1697988600000|2023-10-22 15:30:00|55.58|54.58|55.54|54.54|55.6|54.6|55.53|54.53|78
1697988900000|2023-10-22 15:35:00|55.52|54.52|55.54|54.54|55.56|54.56|55.48|54.48|45
1697989200000|2023-10-22 15:40:00|55.53|54.53|55.54|54.54|55.59|54.59|55.48|54.48|104
1697989500000|2023-10-22 15:45:00|55.55|54.55|55.55|54.55|55.59|54.59|55.49|54.49|68
1697989800000|2023-10-22 15:50:00|55.54|54.54|55.57|54.57|55.64|54.64|55.49|54.49|98
1697990100000|2023-10-22 15:55:00|55.58|54.58|55.65|54.65|55.66|54.66|55.58|54.58|98
1697990400000|2023-10-22 16:00:00|55.66|54.66|55.68|54.68|55.69|54.69|55.59|54.59|61
1697990700000|2023-10-22 16:05:00|55.65|54.65|55.58|54.58|55.65|54.65|55.54|54.54|74
1697991000000|2023-10-22 16:10:00|55.57|54.57|55.66|54.66|55.66|54.66|55.57|54.57|60
1697991300000|2023-10-22 16:15:00|55.65|54.65|55.75|54.75|55.77|54.77|55.64|54.64|42
1697991600000|2023-10-22 16:20:00|55.74|54.74|55.76|54.76|55.79|54.79|55.74|54.74|53
1697991900000|2023-10-22 16:25:00|55.75|54.75|55.76|54.76|55.83|54.83|55.75|54.75|75
1697992200000|2023-10-22 16:30:00|55.75|54.75|55.85|54.85|55.86|54.86|55.75|54.75|104
1697992500000|2023-10-22 16:35:00|55.86|54.86|55.76|54.76|55.86|54.86|55.75|54.75|58
1697992800000|2023-10-22 16:40:00|55.77|54.77|55.76|54.76|55.79|54.79|55.74|54.74|59
1697993100000|2023-10-22 16:45:00|55.77|54.77|55.69|54.69|55.8|54.8|55.68|54.68|71
1697993400000|2023-10-22 16:50:00|55.68|54.68|55.74|54.74|55.75|54.75|55.65|54.65|62
1697993700000|2023-10-22 16:55:00|55.75|54.75|55.79|54.79|55.79|54.79|55.74|54.74|53
1697994000000|2023-10-22 17:00:00|55.8|54.8|55.77|54.77|55.81|54.81|55.73|54.73|50
1697994300000|2023-10-22 17:05:00|55.78|54.78|55.79|54.79|55.8|54.8|55.77|54.77|10
1697994600000|2023-10-22 17:10:00|55.8|54.8|55.85|54.85|55.9|54.9|55.8|54.8|69
1697994900000|2023-10-22 17:15:00|55.86|54.86|55.85|54.85|55.87|54.87|55.84|54.84|68
1697995200000|2023-10-22 17:20:00|55.86|54.86|55.84|54.84|55.86|54.86|55.83|54.83|37
1697995500000|2023-10-22 17:25:00|55.85|54.85|55.84|54.84|55.88|54.88|55.84|54.84|42
1697995800000|2023-10-22 17:30:00|55.85|54.85|55.85|54.85|55.86|54.86|55.84|54.84|19
1697996100000|2023-10-22 17:35:00|55.84|54.84|55.97|54.97|55.97|54.97|55.84|54.84|62
1697996400000|2023-10-22 17:40:00|55.98|54.98|55.97|54.97|56|55|55.87|54.87|51
1697996700000|2023-10-22 17:45:00|55.99|54.99|55.88|54.88|56|55|55.87|54.87|107
1697997000000|2023-10-22 17:50:00|55.87|54.87|55.95|54.95|55.95|54.95|55.86|54.86|50
1697997300000|2023-10-22 17:55:00|55.96|54.96|55.97|54.97|55.99|54.99|55.93|54.93|29
1697997600000|2023-10-22 18:00:00|55.98|54.98|55.87|54.87|56.05|55.05|55.87|54.87|37
1697997900000|2023-10-22 18:05:00|55.88|54.88|55.95|54.95|55.95|54.95|55.83|54.83|24
1697998200000|2023-10-22 18:10:00|55.94|54.94|55.86|54.86|55.96|54.96|55.85|54.85|65
1697998500000|2023-10-22 18:15:00|55.85|54.85|55.77|54.77|55.95|54.95|55.75|54.75|81
1697998800000|2023-10-22 18:20:00|55.76|54.76|55.83|54.83|55.86|54.86|55.74|54.74|63
1697999100000|2023-10-22 18:25:00|55.84|54.84|55.74|54.74|55.84|54.84|55.74|54.74|55
1697999400000|2023-10-22 18:30:00|55.75|54.75|55.73|54.73|55.76|54.76|55.68|54.68|37
1697999700000|2023-10-22 18:35:00|55.72|54.72|55.83|54.83|55.84|54.84|55.68|54.68|33
1698000000000|2023-10-22 18:40:00|55.81|54.81|55.76|54.76|55.81|54.81|55.73|54.73|60
1698000300000|2023-10-22 18:45:00|55.75|54.75|55.76|54.76|55.76|54.76|55.69|54.69|22
1698000600000|2023-10-22 18:50:00|55.75|54.75|55.75|54.75|55.79|54.79|55.75|54.75|33
1698000900000|2023-10-22 18:55:00|55.76|54.76|55.73|54.73|55.76|54.76|55.73|54.73|34
1698001200000|2023-10-22 19:00:00|55.74|54.74|55.76|54.76|55.77|54.77|55.74|54.74|54
1698001500000|2023-10-22 19:05:00|55.75|54.75|55.74|54.74|55.77|54.77|55.74|54.74|38
1698001800000|2023-10-22 19:10:00|55.75|54.75|55.69|54.69|55.76|54.76|55.69|54.69|32
1698002100000|2023-10-22 19:15:00|55.7|54.7|55.73|54.73|55.76|54.76|55.68|54.68|49
1698002400000|2023-10-22 19:20:00|55.74|54.74|55.84|54.84|55.84|54.84|55.73|54.73|31
1698002700000|2023-10-22 19:25:00|55.83|54.83|55.82|54.82|55.85|54.85|55.77|54.77|51
1698003000000|2023-10-22 19:30:00|55.83|54.83|55.78|54.78|55.84|54.84|55.77|54.77|29
1698003300000|2023-10-22 19:35:00|55.77|54.77|55.74|54.74|55.78|54.78|55.73|54.73|36
1698003600000|2023-10-22 19:40:00|55.73|54.73|55.74|54.74|55.75|54.75|55.67|54.67|25
1698003900000|2023-10-22 19:45:00|55.75|54.75|55.63|54.63|55.75|54.75|55.63|54.63|33
1698004200000|2023-10-22 19:50:00|55.62|54.62|55.63|54.63|55.65|54.65|55.58|54.58|25
1698004500000|2023-10-22 19:55:00|55.64|54.64|55.69|54.69|55.73|54.73|55.63|54.63|18
1698004800000|2023-10-22 20:00:00|55.68|54.68|55.73|54.73|55.74|54.74|55.68|54.68|23
1698005100000|2023-10-22 20:05:00|55.71|54.71|55.73|54.73|55.74|54.74|55.67|54.67|9
1698005400000|2023-10-22 20:10:00|55.74|54.74|55.75|54.75|55.79|54.79|55.74|54.74|31
1698005700000|2023-10-22 20:15:00|55.76|54.76|55.65|54.65|55.77|54.77|55.65|54.65|51
1698006000000|2023-10-22 20:20:00|55.66|54.66|55.68|54.68|55.69|54.69|55.64|54.64|65
1698006300000|2023-10-22 20:25:00|55.69|54.69|55.65|54.65|55.69|54.69|55.63|54.63|95
1698006600000|2023-10-22 20:30:00|55.64|54.64|55.65|54.65|55.7|54.7|55.64|54.64|69
1698006900000|2023-10-22 20:35:00|55.66|54.66|55.65|54.65|55.66|54.66|55.64|54.64|30
1698007200000|2023-10-22 20:40:00|55.66|54.66|55.74|54.74|55.74|54.74|55.65|54.65|43
1698007500000|2023-10-22 20:45:00|55.73|54.73|55.73|54.73|55.76|54.76|55.73|54.73|39
1698007800000|2023-10-22 20:50:00|55.74|54.74|55.75|54.75|55.76|54.76|55.74|54.74|50
1698008100000|2023-10-22 20:55:00|55.76|54.76|55.75|54.75|55.76|54.76|55.69|54.69|25
1698008400000|2023-10-22 21:00:00|55.76|54.76|55.76|54.76|55.76|54.76|55.73|54.73|93
1698008700000|2023-10-22 21:05:00|55.75|54.75|55.77|54.77|55.8|54.8|55.75|54.75|14
1698009000000|2023-10-22 21:10:00|55.73|54.73|55.59|54.59|55.73|54.73|55.59|54.59|13
1698009300000|2023-10-22 21:15:00|55.58|54.58|55.51|54.51|55.59|54.59|55.49|54.49|51
1698009600000|2023-10-22 21:20:00|55.5|54.5|55.5|54.5|55.51|54.51|55.5|54.5|3
1698009900000|2023-10-22 21:25:00|55.51|54.51|55.51|54.51|55.52|54.52|55.5|54.5|7
1698010200000|2023-10-22 21:30:00|55.5|54.5|55.6|54.6|55.6|54.6|55.5|54.5|25
1698010500000|2023-10-22 21:35:00|55.59|54.59|55.6|54.6|55.64|54.64|55.59|54.59|57
1698010800000|2023-10-22 21:40:00|55.59|54.59|55.64|54.64|55.66|54.66|55.59|54.59|22
1698011400000|2023-10-22 21:50:00|55.66|54.66|55.67|54.67|55.67|54.67|55.66|54.66|2
1698011700000|2023-10-22 21:55:00|55.66|54.66|55.64|54.64|55.66|54.66|55.61|54.61|19
1698012000000|2023-10-22 22:00:00|55.63|54.63|55.6|54.6|55.63|54.63|55.59|54.59|5
1698012300000|2023-10-22 22:05:00|55.61|54.61|55.65|54.65|55.65|54.65|55.61|54.61|5
1698012600000|2023-10-22 22:10:00|55.66|54.66|55.74|54.74|55.74|54.74|55.66|54.66|7
1698012900000|2023-10-22 22:15:00|55.75|54.75|55.76|54.76|55.76|54.76|55.75|54.75|2
1698013200000|2023-10-22 22:20:00|55.77|54.77|55.84|54.84|55.84|54.84|55.77|54.77|11
1698013500000|2023-10-22 22:25:00|55.85|54.85|55.84|54.84|55.85|54.85|55.76|54.76|15
1698013800000|2023-10-22 22:30:00|55.85|54.85|55.85|54.85|55.86|54.86|55.75|54.75|35
1698014100000|2023-10-22 22:35:00|55.86|54.86|55.94|54.94|55.94|54.94|55.85|54.85|13
1698014400000|2023-10-22 22:40:00|55.95|54.95|56.35|55.35|56.45|55.45|55.95|54.95|145
1698014700000|2023-10-22 22:45:00|56.36|55.36|56.34|55.34|56.42|55.42|56.28|55.28|134
1698015000000|2023-10-22 22:50:00|56.35|55.35|56.48|55.48|56.5|55.5|56.34|55.34|171
1698015300000|2023-10-22 22:55:00|56.47|55.47|56.55|55.55|56.58|55.58|56.43|55.43|86
1698015600000|2023-10-22 23:00:00|56.57|55.57|56.44|55.44|56.58|55.58|56.39|55.39|101
1698015900000|2023-10-22 23:05:00|56.43|55.43|56.47|55.47|56.47|55.47|56.34|55.34|77
1698016200000|2023-10-22 23:10:00|56.48|55.48|56.57|55.57|56.61|55.61|56.47|55.47|80
1698016500000|2023-10-22 23:15:00|56.56|55.56|56.43|55.43|56.57|55.57|56.39|55.39|88
1698016800000|2023-10-22 23:20:00|56.42|55.42|56.43|55.43|56.47|55.47|56.37|55.37|29
1698017100000|2023-10-22 23:25:00|56.44|55.44|56.49|55.49|56.52|55.52|56.42|55.42|63
1698017400000|2023-10-22 23:30:00|56.48|55.48|56.58|55.58|56.58|55.58|56.48|55.48|57
1698017700000|2023-10-22 23:35:00|56.59|55.59|56.68|55.68|56.68|55.68|56.59|55.59|28
1698018000000|2023-10-22 23:40:00|56.67|55.67|56.69|55.69|56.77|55.77|56.67|55.67|37
1698018300000|2023-10-22 23:45:00|56.7|55.7|56.68|55.68|56.7|55.7|56.66|55.66|23
1698018600000|2023-10-22 23:50:00|56.69|55.69|56.6|55.6|56.78|55.78|56.59|55.59|45
1698018900000|2023-10-22 23:55:00|56.59|55.59|56.68|55.68|56.68|55.68|56.59|55.59|51
1698019200000|2023-10-23 00:00:00|56.72|55.72|56.73|55.73|56.77|55.77|56.59|55.59|92
1698019500000|2023-10-23 00:05:00|56.75|55.75|56.68|55.68|56.77|55.77|56.59|55.59|86
1698019800000|2023-10-23 00:10:00|56.69|55.69|56.74|55.74|56.79|55.79|56.68|55.68|40
1698020100000|2023-10-23 00:15:00|56.76|55.76|56.68|55.68|56.76|55.76|56.59|55.59|53
1698020400000|2023-10-23 00:20:00|56.67|55.67|56.42|55.42|56.67|55.67|56.4|55.4|42
1698020700000|2023-10-23 00:25:00|56.4|55.4|56.6|55.6|56.61|55.61|56.39|55.39|41
1698021000000|2023-10-23 00:30:00|56.61|55.61|56.64|55.64|56.66|55.66|56.6|55.6|20
1698021300000|2023-10-23 00:35:00|56.65|55.65|56.65|55.65|56.65|55.65|56.59|55.59|27
1698021600000|2023-10-23 00:40:00|56.66|55.66|56.71|55.71|56.71|55.71|56.64|55.64|31
1698021900000|2023-10-23 00:45:00|56.73|55.73|56.88|55.88|56.88|55.88|56.66|55.66|60
1698022200000|2023-10-23 00:50:00|56.89|55.89|57|56|57.01|56.01|56.74|55.74|91
1698022500000|2023-10-23 00:55:00|57.01|56.01|57|56|57.13|56.13|56.97|55.97|118
1698022800000|2023-10-23 01:00:00|57.01|56.01|57.04|56.04|57.06|56.06|56.89|55.89|104
1698023100000|2023-10-23 01:05:00|57.05|56.05|57.14|56.14|57.17|56.17|57.04|56.04|125
1698023400000|2023-10-23 01:10:00|57.15|56.15|57.27|56.27|57.28|56.28|57.06|56.06|73
1698023700000|2023-10-23 01:15:00|57.26|56.26|57.31|56.31|57.32|56.32|57.15|56.15|82
1698024000000|2023-10-23 01:20:00|57.3|56.3|57.37|56.37|57.49|56.49|57.24|56.24|107
1698024300000|2023-10-23 01:25:00|57.36|56.36|57.44|56.44|57.57|56.57|57.27|56.27|173
1698024600000|2023-10-23 01:30:00|57.45|56.45|57.26|56.26|57.67|56.67|57.24|56.24|165
1698024900000|2023-10-23 01:35:00|57.27|56.27|57.55|56.55|57.56|56.56|57.27|56.27|109
1698025200000|2023-10-23 01:40:00|57.56|56.56|57.54|56.54|57.57|56.57|57.43|56.43|125
1698025500000|2023-10-23 01:45:00|57.55|56.55|57.44|56.44|57.56|56.56|57.36|56.36|122
1698025800000|2023-10-23 01:50:00|57.45|56.45|57.5|56.5|57.5|56.5|57.36|56.36|56
1698026100000|2023-10-23 01:55:00|57.52|56.52|57.52|56.52|57.54|56.54|57.42|56.42|88
1698026400000|2023-10-23 02:00:00|57.53|56.53|57.39|56.39|57.54|56.54|57.39|56.39|48
1698026700000|2023-10-23 02:05:00|57.4|56.4|57.31|56.31|57.4|56.4|57.24|56.24|69
1698027000000|2023-10-23 02:10:00|57.3|56.3|57.34|56.34|57.34|56.34|57.26|56.26|35
1698027300000|2023-10-23 02:15:00|57.35|56.35|57.5|56.5|57.5|56.5|57.34|56.34|47
1698027600000|2023-10-23 02:20:00|57.51|56.51|57.53|56.53|57.57|56.57|57.51|56.51|57
1698027900000|2023-10-23 02:25:00|57.52|56.52|57.55|56.55|57.56|56.56|57.52|56.52|36
1698028500000|2023-10-23 02:35:00|57.65|56.65|57.83|56.83|57.85|56.85|57.64|56.64|49
1698028800000|2023-10-23 02:40:00|57.84|56.84|57.69|56.69|57.84|56.84|57.69|56.69|46
1698029100000|2023-10-23 02:45:00|57.66|56.66|57.75|56.75|57.76|56.76|57.65|56.65|32
1698029400000|2023-10-23 02:50:00|57.74|56.74|57.72|56.72|57.76|56.76|57.65|56.65|47
1698029700000|2023-10-23 02:55:00|57.71|56.71|57.74|56.74|57.75|56.75|57.64|56.64|44
1698030000000|2023-10-23 03:00:00|57.75|56.75|57.61|56.61|57.77|56.77|57.57|56.57|34
1698030300000|2023-10-23 03:05:00|57.62|56.62|57.54|56.54|57.64|56.64|57.53|56.53|27
1698030600000|2023-10-23 03:10:00|57.55|56.55|57.43|56.43|57.58|56.58|57.43|56.43|23
1698030900000|2023-10-23 03:15:00|57.42|56.42|57.57|56.57|57.57|56.57|57.39|56.39|32
1698031200000|2023-10-23 03:20:00|57.56|56.56|57.55|56.55|57.65|56.65|57.53|56.53|44
1698031500000|2023-10-23 03:25:00|57.54|56.54|57.65|56.65|57.68|56.68|57.54|56.54|69
1698031800000|2023-10-23 03:30:00|57.66|56.66|57.54|56.54|57.66|56.66|57.53|56.53|72
1698032100000|2023-10-23 03:35:00|57.55|56.55|57.64|56.64|57.65|56.65|57.53|56.53|41
1698032400000|2023-10-23 03:40:00|57.63|56.63|57.63|56.63|57.65|56.65|57.54|56.54|44
1698032700000|2023-10-23 03:45:00|57.64|56.64|57.73|56.73|57.86|56.86|57.5|56.5|141
1698033000000|2023-10-23 03:50:00|57.72|56.72|57.64|56.64|57.75|56.75|57.59|56.59|120
1698033300000|2023-10-23 03:55:00|57.63|56.63|57.68|56.68|57.68|56.68|57.54|56.54|83
1698033600000|2023-10-23 04:00:00|57.69|56.69|57.91|56.91|57.92|56.92|57.56|56.56|104
1698033900000|2023-10-23 04:05:00|57.94|56.94|57.71|56.71|57.94|56.94|57.69|56.69|97
1698034200000|2023-10-23 04:10:00|57.68|56.68|57.59|56.59|57.69|56.69|57.59|56.59|83
1698034500000|2023-10-23 04:15:00|57.58|56.58|57.62|56.62|57.67|56.67|57.58|56.58|65
1698034800000|2023-10-23 04:20:00|57.64|56.64|57.6|56.6|57.67|56.67|57.59|56.59|16
1698035100000|2023-10-23 04:25:00|57.59|56.59|57.63|56.63|57.63|56.63|57.58|56.58|30
1698035400000|2023-10-23 04:30:00|57.65|56.65|57.57|56.57|57.67|56.67|57.56|56.56|42
1698035700000|2023-10-23 04:35:00|57.58|56.58|57.57|56.57|57.61|56.61|57.55|56.55|34
1698036000000|2023-10-23 04:40:00|57.56|56.56|57.54|56.54|57.57|56.57|57.53|56.53|11
1698036300000|2023-10-23 04:45:00|57.57|56.57|57.57|56.57|57.58|56.58|57.56|56.56|15
1698036600000|2023-10-23 04:50:00|57.56|56.56|57.59|56.59|57.67|56.67|57.56|56.56|17
1698036900000|2023-10-23 04:55:00|57.6|56.6|57.59|56.59|57.68|56.68|57.59|56.59|27
1698037200000|2023-10-23 05:00:00|57.58|56.58|57.44|56.44|57.58|56.58|57.43|56.43|26
1698037500000|2023-10-23 05:05:00|57.46|56.46|57.5|56.5|57.52|56.52|57.44|56.44|15
1698037800000|2023-10-23 05:10:00|57.51|56.51|57.58|56.58|57.58|56.58|57.51|56.51|35
1698038100000|2023-10-23 05:15:00|57.57|56.57|57.59|56.59|57.63|56.63|57.57|56.57|18
1698038400000|2023-10-23 05:20:00|57.57|56.57|57.5|56.5|57.6|56.6|57.48|56.48|96
1698038700000|2023-10-23 05:25:00|57.51|56.51|57.6|56.6|57.61|56.61|57.45|56.45|74
1698039000000|2023-10-23 05:30:00|57.59|56.59|57.66|56.66|57.68|56.68|57.54|56.54|109
1698039300000|2023-10-23 05:35:00|57.65|56.65|57.54|56.54|57.7|56.7|57.54|56.54|72
1698039600000|2023-10-23 05:40:00|57.55|56.55|57.46|56.46|57.58|56.58|57.44|56.44|91
1698039900000|2023-10-23 05:45:00|57.47|56.47|57.54|56.54|57.58|56.58|57.47|56.47|59
1698040200000|2023-10-23 05:50:00|57.53|56.53|57.47|56.47|57.53|56.53|57.46|56.46|24
1698040500000|2023-10-23 05:55:00|57.45|56.45|57.39|56.39|57.47|56.47|57.39|56.39|29
1698040800000|2023-10-23 06:00:00|57.4|56.4|57.38|56.38|57.45|56.45|57.36|56.36|42
1698041100000|2023-10-23 06:05:00|57.39|56.39|57.44|56.44|57.45|56.45|57.38|56.38|28
1698041400000|2023-10-23 06:10:00|57.43|56.43|57.29|56.29|57.55|56.55|57.29|56.29|44
1698041700000|2023-10-23 06:15:00|57.3|56.3|57.2|56.2|57.3|56.3|57.2|56.2|33
1698042000000|2023-10-23 06:20:00|57.19|56.19|57.14|56.14|57.19|56.19|57.12|56.12|66
1698042300000|2023-10-23 06:25:00|57.13|56.13|57.16|56.16|57.17|56.17|57.13|56.13|17
1698042600000|2023-10-23 06:30:00|57.15|56.15|57.03|56.03|57.16|56.16|57.03|56.03|19
1698042900000|2023-10-23 06:35:00|57.07|56.07|57.04|56.04|57.08|56.08|57.03|56.03|36
1698043200000|2023-10-23 06:40:00|57.03|56.03|57.09|56.09|57.1|56.1|57.02|56.02|56
1698043500000|2023-10-23 06:45:00|57.1|56.1|56.95|55.95|57.1|56.1|56.94|55.94|28
1698043800000|2023-10-23 06:50:00|56.94|55.94|56.86|55.86|56.95|55.95|56.73|55.73|48
1698044100000|2023-10-23 06:55:00|56.85|55.85|56.74|55.74|56.86|55.86|56.74|55.74|55
1698044400000|2023-10-23 07:00:00|56.75|55.75|56.7|55.7|56.77|55.77|56.69|55.69|56
1698044700000|2023-10-23 07:05:00|56.69|55.69|56.45|55.45|56.75|55.75|56.45|55.45|58
1698045000000|2023-10-23 07:10:00|56.44|55.44|56.46|55.46|56.49|55.49|56.35|55.35|50
1698045300000|2023-10-23 07:15:00|56.47|55.47|56.62|55.62|56.67|55.67|56.45|55.45|96
1698045600000|2023-10-23 07:20:00|56.64|55.64|56.68|55.68|56.7|55.7|56.62|55.62|29
1698045900000|2023-10-23 07:25:00|56.67|55.67|56.65|55.65|56.68|55.68|56.64|55.64|66
1698046200000|2023-10-23 07:30:00|56.64|55.64|56.72|55.72|56.73|55.73|56.63|55.63|40
1698046500000|2023-10-23 07:35:00|56.73|55.73|56.77|55.77|56.78|55.78|56.72|55.72|37
1698046800000|2023-10-23 07:40:00|56.76|55.76|56.78|55.78|56.79|55.79|56.73|55.73|32
1698047100000|2023-10-23 07:45:00|56.79|55.79|56.77|55.77|56.79|55.79|56.74|55.74|24
1698047400000|2023-10-23 07:50:00|56.75|55.75|56.29|55.29|56.75|55.75|56.28|55.28|66
1698047700000|2023-10-23 07:55:00|56.28|55.28|56.48|55.48|56.5|55.5|56.18|55.18|118
1698048000000|2023-10-23 08:00:00|56.47|55.47|56.47|55.47|56.5|55.5|56.36|55.36|57
1698048300000|2023-10-23 08:05:00|56.48|55.48|56.62|55.62|56.62|55.62|56.48|55.48|40
1698048600000|2023-10-23 08:10:00|56.64|55.64|56.65|55.65|56.67|55.67|56.62|55.62|15
1698048900000|2023-10-23 08:15:00|56.66|55.66|56.65|55.65|56.69|55.69|56.65|55.65|10
1698049200000|2023-10-23 08:20:00|56.67|55.67|56.69|55.69|56.69|55.69|56.67|55.67|2
1698049500000|2023-10-23 08:25:00|56.71|55.71|56.8|55.8|56.8|55.8|56.71|55.71|8
1698049800000|2023-10-23 08:30:00|56.81|55.81|56.76|55.76|56.85|55.85|56.74|55.74|27
1698050100000|2023-10-23 08:35:00|56.75|55.75|56.86|55.86|56.87|55.87|56.75|55.75|19
1698050400000|2023-10-23 08:40:00|56.88|55.88|57.15|56.15|57.16|56.16|56.88|55.88|51
1698050700000|2023-10-23 08:45:00|57.16|56.16|57.31|56.31|57.47|56.47|57.15|56.15|65
1698051000000|2023-10-23 08:50:00|57.3|56.3|57.52|56.52|57.53|56.53|57.28|56.28|43
1698051300000|2023-10-23 08:55:00|57.55|56.55|57.51|56.51|57.64|56.64|57.51|56.51|68
1698051600000|2023-10-23 09:00:00|57.5|56.5|57.38|56.38|57.5|56.5|57.34|56.34|86
1698051900000|2023-10-23 09:05:00|57.39|56.39|57.4|56.4|57.47|56.47|57.34|56.34|51
1698052200000|2023-10-23 09:10:00|57.39|56.39|57.27|56.27|57.4|56.4|57.25|56.25|62
1698052500000|2023-10-23 09:15:00|57.28|56.28|57.25|56.25|57.35|56.35|57.24|56.24|52
1698052800000|2023-10-23 09:20:00|57.24|56.24|57.34|56.34|57.37|56.37|57.09|56.09|61
1698053100000|2023-10-23 09:25:00|57.33|56.33|57.14|56.14|57.39|56.39|57.13|56.13|52
1698053400000|2023-10-23 09:30:00|57.16|56.16|56.84|55.84|57.17|56.17|56.74|55.74|128
1698053700000|2023-10-23 09:35:00|56.83|55.83|56.78|55.78|56.88|55.88|56.66|55.66|129
1698054000000|2023-10-23 09:40:00|56.79|55.79|56.79|55.79|56.79|55.79|56.79|55.79|1
1698054300000|2023-10-23 09:45:00|56.64|55.64|56.58|55.58|56.66|55.66|56.4|55.4|205
1698054600000|2023-10-23 09:50:00|56.56|55.56|56.68|55.68|56.69|55.69|56.54|55.54|105
1698054900000|2023-10-23 09:55:00|56.69|55.69|56.71|55.71|56.73|55.73|56.67|55.67|46
1698055200000|2023-10-23 10:00:00|56.7|55.7|56.78|55.78|56.78|55.78|56.69|55.69|41
1698055500000|2023-10-23 10:05:00|56.79|55.79|56.86|55.86|56.87|55.87|56.79|55.79|43
1698055800000|2023-10-23 10:10:00|56.85|55.85|56.88|55.88|56.89|55.89|56.83|55.83|15
1698056100000|2023-10-23 10:15:00|56.87|55.87|56.89|55.89|56.89|55.89|56.84|55.84|9
1698056400000|2023-10-23 10:20:00|56.91|55.91|56.92|55.92|56.93|55.93|56.91|55.91|15
1698056700000|2023-10-23 10:25:00|56.93|55.93|56.95|55.95|56.98|55.98|56.92|55.92|50
1698057000000|2023-10-23 10:30:00|56.94|55.94|56.99|55.99|57.08|56.08|56.94|55.94|40
1698057300000|2023-10-23 10:35:00|56.98|55.98|56.99|55.99|57|56|56.93|55.93|53
1698057600000|2023-10-23 10:40:00|57|56|57|56|57.06|56.06|56.95|55.95|30
1698057900000|2023-10-23 10:45:00|56.99|55.99|57.04|56.04|57.07|56.07|56.99|55.99|78
1698058200000|2023-10-23 10:50:00|57.03|56.03|56.97|55.97|57.04|56.04|56.94|55.94|59
1698058500000|2023-10-23 10:55:00|56.98|55.98|56.94|55.94|57.02|56.02|56.94|55.94|13
1698058800000|2023-10-23 11:00:00|56.95|55.95|57.09|56.09|57.09|56.09|56.95|55.95|78
1698059100000|2023-10-23 11:05:00|57.1|56.1|57.04|56.04|57.18|56.18|57.03|56.03|54
1698059400000|2023-10-23 11:10:00|57.03|56.03|57.07|56.07|57.1|56.1|57.03|56.03|71
1698059700000|2023-10-23 11:15:00|57.06|56.06|57.13|56.13|57.13|56.13|57.04|56.04|11
1698060000000|2023-10-23 11:20:00|57.17|56.17|57.1|56.1|57.18|56.18|57.09|56.09|59
1698060300000|2023-10-23 11:25:00|57.09|56.09|57.11|56.11|57.17|56.17|57.07|56.07|100
1698060600000|2023-10-23 11:30:00|57.09|56.09|57.18|56.18|57.18|56.18|57.06|56.06|29
1698060900000|2023-10-23 11:35:00|57.17|56.17|57.27|56.27|57.27|56.27|57.13|56.13|80
1698061200000|2023-10-23 11:40:00|57.26|56.26|57.27|56.27|57.28|56.28|57.23|56.23|49
1698061500000|2023-10-23 11:45:00|57.26|56.26|57.2|56.2|57.26|56.26|57.12|56.12|80
1698061800000|2023-10-23 11:50:00|57.18|56.18|57.13|56.13|57.24|56.24|57.13|56.13|90
1698062100000|2023-10-23 11:55:00|57.14|56.14|57.18|56.18|57.18|56.18|57.09|56.09|27
1698062400000|2023-10-23 12:00:00|57.17|56.17|57.14|56.14|57.19|56.19|57.11|56.11|49
1698062700000|2023-10-23 12:05:00|57.15|56.15|57.09|56.09|57.22|56.22|57.07|56.07|58
1698063000000|2023-10-23 12:10:00|57.08|56.08|57.09|56.09|57.18|56.18|57.08|56.08|36
1698063300000|2023-10-23 12:15:00|57.18|56.18|57.19|56.19|57.27|56.27|57.18|56.18|33
1698063600000|2023-10-23 12:20:00|57.18|56.18|57.21|56.21|57.24|56.24|57.16|56.16|66
1698063900000|2023-10-23 12:25:00|57.2|56.2|57.14|56.14|57.2|56.2|57.12|56.12|67
1698064200000|2023-10-23 12:30:00|57.13|56.13|57.05|56.05|57.19|56.19|57.04|56.04|62
1698064500000|2023-10-23 12:35:00|57.04|56.04|57.01|56.01|57.06|56.06|56.99|55.99|25
1698064800000|2023-10-23 12:40:00|57.02|56.02|56.98|55.98|57.04|56.04|56.98|55.98|19
1698065100000|2023-10-23 12:45:00|56.99|55.99|57.07|56.07|57.08|56.08|56.97|55.97|24
1698065400000|2023-10-23 12:50:00|57.08|56.08|57.03|56.03|57.09|56.09|57.03|56.03|27
1698065700000|2023-10-23 12:55:00|57.01|56.01|57.03|56.03|57.04|56.04|56.99|55.99|15
1698066000000|2023-10-23 13:00:00|57.04|56.04|56.97|55.97|57.04|56.04|56.93|55.93|36
1698066300000|2023-10-23 13:05:00|56.96|55.96|57.04|56.04|57.08|56.08|56.93|55.93|41
1698066600000|2023-10-23 13:10:00|57.03|56.03|57.09|56.09|57.15|56.15|57.03|56.03|23
1698066900000|2023-10-23 13:15:00|57.08|56.08|56.96|55.96|57.15|56.15|56.94|55.94|68
1698067200000|2023-10-23 13:20:00|56.95|55.95|56.84|55.84|56.96|55.96|56.78|55.78|87
1698067500000|2023-10-23 13:25:00|56.85|55.85|56.75|55.75|56.85|55.85|56.72|55.72|90
1698067800000|2023-10-23 13:30:00|56.74|55.74|56.62|55.62|56.77|55.77|56.54|55.54|146
1698068100000|2023-10-23 13:35:00|56.61|55.61|56.69|55.69|56.7|55.7|56.53|55.53|140
1698068400000|2023-10-23 13:40:00|56.68|55.68|56.68|55.68|56.74|55.74|56.64|55.64|106
1698068700000|2023-10-23 13:45:00|56.69|55.69|56.85|55.85|56.85|55.85|56.69|55.69|85
1698069000000|2023-10-23 13:50:00|56.86|55.86|56.74|55.74|56.88|55.88|56.73|55.73|55
1698069300000|2023-10-23 13:55:00|56.76|55.76|56.84|55.84|56.9|55.9|56.74|55.74|74
1698069600000|2023-10-23 14:00:00|56.83|55.83|56.88|55.88|56.89|55.89|56.79|55.79|56
1698069900000|2023-10-23 14:05:00|56.89|55.89|57.01|56.01|57.06|56.06|56.89|55.89|65
1698070200000|2023-10-23 14:10:00|57.02|56.02|57.05|56.05|57.05|56.05|56.95|55.95|52
1698070500000|2023-10-23 14:15:00|57.04|56.04|57.03|56.03|57.09|56.09|56.96|55.96|45
1698070800000|2023-10-23 14:20:00|57.04|56.04|56.99|55.99|57.04|56.04|56.94|55.94|65
1698071100000|2023-10-23 14:25:00|56.98|55.98|57.08|56.08|57.09|56.09|56.98|55.98|78
1698071400000|2023-10-23 14:30:00|57.07|56.07|57.03|56.03|57.08|56.08|57.02|56.02|12
1698071700000|2023-10-23 14:35:00|56.99|55.99|57.02|56.02|57.02|56.02|56.88|55.88|34
1698072000000|2023-10-23 14:40:00|57.03|56.03|57.06|56.06|57.15|56.15|57.03|56.03|101
1698072300000|2023-10-23 14:45:00|57.05|56.05|56.95|55.95|57.12|56.12|56.94|55.94|129
1698072600000|2023-10-23 14:50:00|56.94|55.94|57.08|56.08|57.11|56.11|56.94|55.94|95
1698072900000|2023-10-23 14:55:00|57.11|56.11|57.06|56.06|57.16|56.16|57.04|56.04|73
1698073200000|2023-10-23 15:00:00|57.07|56.07|57.02|56.02|57.1|56.1|57.01|56.01|76
1698073500000|2023-10-23 15:05:00|57.01|56.01|56.97|55.97|57.04|56.04|56.94|55.94|71
1698073800000|2023-10-23 15:10:00|56.96|55.96|57.08|56.08|57.09|56.09|56.96|55.96|50
1698074100000|2023-10-23 15:15:00|57.05|56.05|56.9|55.9|57.08|56.08|56.85|55.85|112
1698074400000|2023-10-23 15:20:00|56.89|55.89|57|56|57.07|56.07|56.85|55.85|144
1698074700000|2023-10-23 15:25:00|57.01|56.01|57.01|56.01|57.06|56.06|56.97|55.97|87
1698075000000|2023-10-23 15:30:00|57|56|57.06|56.06|57.06|56.06|56.97|55.97|52
1698075300000|2023-10-23 15:35:00|57.05|56.05|57|56|57.09|56.09|56.98|55.98|69
1698075600000|2023-10-23 15:40:00|57.03|56.03|57|56|57.07|56.07|56.99|55.99|53
1698075900000|2023-10-23 15:45:00|56.99|55.99|57.09|56.09|57.14|56.14|56.96|55.96|61
1698076200000|2023-10-23 15:50:00|57.06|56.06|57.09|56.09|57.2|56.2|57.06|56.06|50
1698076500000|2023-10-23 15:55:00|57.1|56.1|57.06|56.06|57.1|56.1|56.97|55.97|80
1698076800000|2023-10-23 16:00:00|57.05|56.05|56.99|55.99|57.18|56.18|56.97|55.97|58
1698077100000|2023-10-23 16:05:00|56.98|55.98|57.15|56.15|57.17|56.17|56.98|55.98|63
1698077400000|2023-10-23 16:10:00|57.14|56.14|57.06|56.06|57.15|56.15|57|56|90
1698077700000|2023-10-23 16:15:00|57.05|56.05|57.13|56.13|57.13|56.13|57.05|56.05|66
1698078000000|2023-10-23 16:20:00|57.14|56.14|57.06|56.06|57.17|56.17|57|56|84
1698078300000|2023-10-23 16:25:00|57.07|56.07|56.89|55.89|57.07|56.07|56.89|55.89|81
1698078600000|2023-10-23 16:30:00|56.88|55.88|56.96|55.96|56.97|55.97|56.87|55.87|55
1698078900000|2023-10-23 16:35:00|56.97|55.97|57.23|56.23|57.24|56.24|56.97|55.97|52
1698079200000|2023-10-23 16:40:00|57.24|56.24|57.28|56.28|57.36|56.36|57.14|56.14|106
1698079500000|2023-10-23 16:45:00|57.29|56.29|57.44|56.44|57.45|56.45|57.19|56.19|121
1698079800000|2023-10-23 16:50:00|57.43|56.43|57.5|56.5|57.5|56.5|57.35|56.35|78
1698080100000|2023-10-23 16:55:00|57.49|56.49|57.5|56.5|57.66|56.66|57.47|56.47|135
1698080400000|2023-10-23 17:00:00|57.49|56.49|57.4|56.4|57.5|56.5|57.34|56.34|85
1698080700000|2023-10-23 17:05:00|57.44|56.44|57.73|56.73|57.74|56.74|57.43|56.43|87
1698081000000|2023-10-23 17:10:00|57.72|56.72|57.67|56.67|57.72|56.72|57.59|56.59|91
1698081300000|2023-10-23 17:15:00|57.66|56.66|57.47|56.47|57.66|56.66|57.38|56.38|125
1698081600000|2023-10-23 17:20:00|57.46|56.46|57.46|56.46|57.57|56.57|57.46|56.46|101
1698081900000|2023-10-23 17:25:00|57.47|56.47|57.21|56.21|57.47|56.47|57.05|56.05|161
1698082200000|2023-10-23 17:30:00|57.22|56.22|57.35|56.35|57.38|56.38|57.18|56.18|108
1698082500000|2023-10-23 17:35:00|57.36|56.36|57.39|56.39|57.45|56.45|57.35|56.35|80
1698082800000|2023-10-23 17:40:00|57.4|56.4|57.49|56.49|57.51|56.51|57.4|56.4|65
1698083100000|2023-10-23 17:45:00|57.48|56.48|57.55|56.55|57.55|56.55|57.47|56.47|43
1698083400000|2023-10-23 17:50:00|57.56|56.56|57.5|56.5|57.56|56.56|57.45|56.45|55
1698083700000|2023-10-23 17:55:00|57.49|56.49|57.45|56.45|57.56|56.56|57.45|56.45|44
1698084000000|2023-10-23 18:00:00|57.46|56.46|57.56|56.56|57.56|56.56|57.45|56.45|48
1698084300000|2023-10-23 18:05:00|57.55|56.55|57.56|56.56|57.57|56.57|57.48|56.48|58
1698084600000|2023-10-23 18:10:00|57.57|56.57|57.63|56.63|57.65|56.65|57.57|56.57|46
1698084900000|2023-10-23 18:15:00|57.65|56.65|57.51|56.51|57.65|56.65|57.5|56.5|39
1698085200000|2023-10-23 18:20:00|57.52|56.52|57.48|56.48|57.52|56.52|57.46|56.46|20
1698085500000|2023-10-23 18:25:00|57.47|56.47|57.45|56.45|57.47|56.47|57.45|56.45|37
1698085800000|2023-10-23 18:30:00|57.46|56.46|57.45|56.45|57.47|56.47|57.45|56.45|4
1698086100000|2023-10-23 18:35:00|57.44|56.44|57.55|56.55|57.55|56.55|57.44|56.44|25
1698086400000|2023-10-23 18:40:00|57.54|56.54|57.23|56.23|57.54|56.54|57.16|56.16|104
1698086700000|2023-10-23 18:45:00|57.24|56.24|57.44|56.44|57.47|56.47|57.2|56.2|158
1698087000000|2023-10-23 18:50:00|57.45|56.45|57.58|56.58|57.59|56.59|57.45|56.45|112
1698087300000|2023-10-23 18:55:00|57.59|56.59|57.66|56.66|57.67|56.67|57.56|56.56|70
1698087600000|2023-10-23 19:00:00|57.65|56.65|57.82|56.82|57.85|56.85|57.63|56.63|136
1698087900000|2023-10-23 19:05:00|57.83|56.83|57.69|56.69|57.86|56.86|57.65|56.65|105
1698088200000|2023-10-23 19:10:00|57.68|56.68|57.9|56.9|57.9|56.9|57.65|56.65|75
1698088500000|2023-10-23 19:15:00|57.89|56.89|57.69|56.69|57.9|56.9|57.69|56.69|115
1698088800000|2023-10-23 19:20:00|57.7|56.7|57.56|56.56|57.76|56.76|57.55|56.55|84
1698089100000|2023-10-23 19:25:00|57.57|56.57|57.65|56.65|57.66|56.66|57.57|56.57|63
1698089400000|2023-10-23 19:30:00|57.64|56.64|57.57|56.57|57.65|56.65|57.54|56.54|92
1698089700000|2023-10-23 19:35:00|57.6|56.6|57.75|56.75|57.76|56.76|57.6|56.6|55
1698090000000|2023-10-23 19:40:00|57.76|56.76|57.76|56.76|57.79|56.79|57.74|56.74|46
1698090300000|2023-10-23 19:45:00|57.77|56.77|57.86|56.86|57.88|56.88|57.76|56.76|50
1698090600000|2023-10-23 19:50:00|57.85|56.85|57.83|56.83|57.87|56.87|57.75|56.75|82
1698090900000|2023-10-23 19:55:00|57.84|56.84|57.89|56.89|57.95|56.95|57.84|56.84|73
1698091200000|2023-10-23 20:00:00|57.87|56.87|57.87|56.87|57.97|56.97|57.82|56.82|97
1698091500000|2023-10-23 20:05:00|57.86|56.86|57.87|56.87|57.96|56.96|57.82|56.82|96
1698091800000|2023-10-23 20:10:00|57.88|56.88|57.89|56.89|57.92|56.92|57.87|56.87|46
1698092100000|2023-10-23 20:15:00|57.88|56.88|57.94|56.94|57.96|56.96|57.88|56.88|64
1698092400000|2023-10-23 20:20:00|58.02|57.02|58.06|57.06|58.08|57.08|58.02|57.02|18
1698092700000|2023-10-23 20:25:00|58.08|57.08|57.98|56.98|58.15|57.15|57.97|56.97|53
1698093000000|2023-10-23 20:30:00|57.99|56.99|58.11|57.11|58.15|57.15|57.98|56.98|94
1698093300000|2023-10-23 20:35:00|58.12|57.12|58.24|57.24|58.26|57.26|58.09|57.09|115
1698093600000|2023-10-23 20:40:00|58.23|57.23|58.11|57.11|58.32|57.32|58.07|57.07|83
1698093900000|2023-10-23 20:45:00|58.1|57.1|57.97|56.97|58.13|57.13|57.97|56.97|116
1698094200000|2023-10-23 20:50:00|57.98|56.98|57.84|56.84|57.98|56.98|57.79|56.79|76
1698094500000|2023-10-23 20:55:00|57.85|56.85|57.91|56.91|57.96|56.96|57.84|56.84|102
1698094800000|2023-10-23 21:00:00|57.92|56.92|58.04|57.04|58.06|57.06|57.87|56.87|128
1698095100000|2023-10-23 21:05:00|58.05|57.05|57.87|56.87|58.05|57.05|57.86|56.86|86
1698095400000|2023-10-23 21:10:00|57.86|56.86|57.8|56.8|57.91|56.91|57.77|56.77|149
1698095700000|2023-10-23 21:15:00|57.79|56.79|57.8|56.8|57.85|56.85|57.77|56.77|54
1698096000000|2023-10-23 21:20:00|57.78|56.78|57.86|56.86|57.87|56.87|57.78|56.78|154
1698096300000|2023-10-23 21:25:00|57.87|56.87|57.94|56.94|57.95|56.95|57.86|56.86|44
1698096600000|2023-10-23 21:30:00|57.91|56.91|57.97|56.97|57.98|56.98|57.91|56.91|42
1698096900000|2023-10-23 21:35:00|57.98|56.98|58.06|57.06|58.07|57.07|57.98|56.98|69
1698097200000|2023-10-23 21:40:00|58.07|57.07|58.05|57.05|58.07|57.07|57.98|56.98|33
1698097500000|2023-10-23 21:45:00|58.04|57.04|58|57|58.05|57.05|57.99|56.99|25
1698097800000|2023-10-23 21:50:00|58.01|57.01|58.05|57.05|58.06|57.06|58.01|57.01|107
1698098100000|2023-10-23 21:55:00|58.06|57.06|58.06|57.06|58.07|57.07|58.05|57.05|25
1698098400000|2023-10-23 22:00:00|58.07|57.07|58.06|57.06|58.07|57.07|58.05|57.05|10
1698098700000|2023-10-23 22:05:00|58.07|57.07|58.16|57.16|58.16|57.16|58.05|57.05|22
1698099000000|2023-10-23 22:10:00|58.15|57.15|58.26|57.26|58.27|57.27|58.15|57.15|32
1698099300000|2023-10-23 22:15:00|58.25|57.25|58.29|57.29|58.34|57.34|58.25|57.25|44
1698099600000|2023-10-23 22:20:00|58.34|57.34|58.35|57.35|58.36|57.36|58.25|57.25|63
1698099900000|2023-10-23 22:25:00|58.34|57.34|58.59|57.59|58.65|57.65|58.3|57.3|94
1698100200000|2023-10-23 22:30:00|58.6|57.6|58.58|57.58|58.65|57.65|58.48|57.48|120
1698100500000|2023-10-23 22:35:00|58.59|57.59|58.81|57.81|58.83|57.83|58.58|57.58|114
1698100800000|2023-10-23 22:40:00|58.82|57.82|59.42|58.42|60.05|59.05|58.81|57.81|428
1698101100000|2023-10-23 22:45:00|59.45|58.45|59.64|58.64|59.64|58.64|58.98|57.98|340
1698101400000|2023-10-23 22:50:00|59.65|58.65|59.68|58.68|59.9|58.9|59.55|58.55|213
1698101700000|2023-10-23 22:55:00|59.67|58.67|59.99|58.99|60.07|59.07|59.67|58.67|178
1698102000000|2023-10-23 23:00:00|60|59|59.69|58.69|60.3|59.3|59.68|58.68|152
1698102300000|2023-10-23 23:05:00|59.68|58.68|59.53|58.53|59.68|58.68|59.48|58.48|94
1698102600000|2023-10-23 23:10:00|59.55|58.55|59.39|58.39|59.55|58.55|58.95|57.95|129
1698102900000|2023-10-23 23:15:00|59.4|58.4|59.7|58.7|59.77|58.77|59.4|58.4|83
1698103200000|2023-10-23 23:20:00|59.69|58.69|59.49|58.49|59.69|58.69|59.48|58.48|109
1698103500000|2023-10-23 23:25:00|59.5|58.5|59.65|58.65|59.65|58.65|59.35|58.35|118
1698103800000|2023-10-23 23:30:00|59.64|58.64|59.55|58.55|59.7|58.7|59.54|58.54|115
1698104100000|2023-10-23 23:35:00|59.54|58.54|59.29|58.29|59.57|58.57|59.28|58.28|147
1698104400000|2023-10-23 23:40:00|59.28|58.28|59.45|58.45|59.57|58.57|59.26|58.26|74
1698104700000|2023-10-23 23:45:00|59.44|58.44|59.65|58.65|59.65|58.65|59.39|58.39|95
1698105000000|2023-10-23 23:50:00|59.64|58.64|59.64|58.64|59.67|58.67|59.54|58.54|117
1698105300000|2023-10-23 23:55:00|59.65|58.65|59.76|58.76|59.79|58.79|59.64|58.64|84
1698105600000|2023-10-24 00:00:00|59.77|58.77|59.79|58.79|59.93|58.93|59.75|58.75|121
1698105900000|2023-10-24 00:05:00|59.78|58.78|59.44|58.44|59.79|58.79|59.41|58.41|105
1698106200000|2023-10-24 00:10:00|59.43|58.43|59.54|58.54|59.61|58.61|59.42|58.42|67
1698106500000|2023-10-24 00:15:00|59.53|58.53|59.56|58.56|59.57|58.57|59.44|58.44|104
1698106800000|2023-10-24 00:20:00|59.57|58.57|59.89|58.89|59.89|58.89|59.56|58.56|101
1698107100000|2023-10-24 00:25:00|59.9|58.9|60|59|60.02|59.02|59.77|58.77|171
1698107400000|2023-10-24 00:30:00|60.01|59.01|60.16|59.16|60.17|59.17|59.86|58.86|187
1698107700000|2023-10-24 00:35:00|60.17|59.17|59.97|58.97|60.17|59.17|59.96|58.96|147
1698108000000|2023-10-24 00:40:00|59.98|58.98|60|59|60.13|59.13|59.97|58.97|52
1698108300000|2023-10-24 00:45:00|59.99|58.99|60.19|59.19|60.21|59.21|59.94|58.94|123
1698108600000|2023-10-24 00:50:00|60.2|59.2|60.19|59.19|60.23|59.23|60.09|59.09|104
1698108900000|2023-10-24 00:55:00|60.18|59.18|59.99|58.99|60.21|59.21|59.98|58.98|78
1698109200000|2023-10-24 01:00:00|60|59|60.09|59.09|60.1|59.1|59.86|58.86|84
1698109500000|2023-10-24 01:05:00|60.06|59.06|60.05|59.05|60.16|59.16|59.99|58.99|101
1698109800000|2023-10-24 01:10:00|60.04|59.04|59.81|58.81|60.1|59.1|59.78|58.78|115
1698110100000|2023-10-24 01:15:00|59.82|58.82|59.9|58.9|59.96|58.96|59.79|58.79|133
1698110400000|2023-10-24 01:20:00|59.89|58.89|59.8|58.8|59.97|58.97|59.78|58.78|99
1698110700000|2023-10-24 01:25:00|59.79|58.79|59.59|58.59|59.81|58.81|59.49|58.49|85
1698111000000|2023-10-24 01:30:00|59.6|58.6|59.49|58.49|59.6|58.6|59.48|58.48|59
1698111300000|2023-10-24 01:35:00|59.48|58.48|59.53|58.53|59.57|58.57|59.34|58.34|64
1698111600000|2023-10-24 01:40:00|59.51|58.51|59.54|58.54|59.58|58.58|59.48|58.48|85
1698111900000|2023-10-24 01:45:00|59.57|58.57|59.65|58.65|59.65|58.65|59.54|58.54|70
1698112200000|2023-10-24 01:50:00|59.66|58.66|59.67|58.67|59.69|58.69|59.59|58.59|63
1698112500000|2023-10-24 01:55:00|59.68|58.68|59.76|58.76|59.76|58.76|59.59|58.59|62
1698112800000|2023-10-24 02:00:00|59.77|58.77|60.02|59.02|60.05|59.05|59.7|58.7|148
1698113100000|2023-10-24 02:05:00|60|59|59.86|58.86|60|59|59.7|58.7|89
1698113400000|2023-10-24 02:10:00|59.87|58.87|59.87|58.87|59.98|58.98|59.75|58.75|150
1698113700000|2023-10-24 02:15:00|59.86|58.86|60.07|59.07|60.1|59.1|59.86|58.86|145
1698114000000|2023-10-24 02:20:00|60.06|59.06|60.18|59.18|60.26|59.26|60.06|59.06|174
1698114300000|2023-10-24 02:25:00|60.19|59.19|60.05|59.05|60.36|59.36|59.95|58.95|164
1698114600000|2023-10-24 02:30:00|60.06|59.06|60.16|59.16|60.17|59.17|59.91|58.91|113
1698114900000|2023-10-24 02:35:00|60.17|59.17|60.17|59.17|60.21|59.21|59.95|58.95|138
1698115200000|2023-10-24 02:40:00|60.16|59.16|60.66|59.66|60.66|59.66|60.14|59.14|114
1698115500000|2023-10-24 02:45:00|60.67|59.67|60.81|59.81|60.91|59.91|60.49|59.49|245
1698115800000|2023-10-24 02:50:00|60.8|59.8|60.58|59.58|60.84|59.84|60.49|59.49|217
1698116100000|2023-10-24 02:55:00|60.59|59.59|60.48|59.48|60.7|59.7|60.48|59.48|124
1698116400000|2023-10-24 03:00:00|60.47|59.47|60.38|59.38|60.48|59.48|60.28|59.28|125
1698116700000|2023-10-24 03:05:00|60.4|59.4|60.37|59.37|60.47|59.47|60.37|59.37|74
1698117000000|2023-10-24 03:10:00|60.36|59.36|60.47|59.47|60.47|59.47|60.25|59.25|92
1698117300000|2023-10-24 03:15:00|60.48|59.48|60.28|59.28|60.48|59.48|60.28|59.28|118
1698117600000|2023-10-24 03:20:00|60.27|59.27|60.39|59.39|60.48|59.48|60.24|59.24|105
1698117900000|2023-10-24 03:25:00|60.4|59.4|60.31|59.31|60.46|59.46|60.29|59.29|103
1698118200000|2023-10-24 03:30:00|60.3|59.3|60.2|59.2|60.41|59.41|60.19|59.19|112
1698118500000|2023-10-24 03:35:00|60.21|59.21|60.17|59.17|60.21|59.21|60.04|59.04|146
1698118800000|2023-10-24 03:40:00|60.18|59.18|60.07|59.07|60.18|59.18|60.03|59.03|86
1698119100000|2023-10-24 03:45:00|60.06|59.06|59.94|58.94|60.07|59.07|59.85|58.85|98
1698119400000|2023-10-24 03:50:00|59.93|58.93|59.78|58.78|60|59|59.77|58.77|101
1698119700000|2023-10-24 03:55:00|59.79|58.79|59.4|58.4|59.83|58.83|59.39|58.39|106
1698120000000|2023-10-24 04:00:00|59.39|58.39|59.75|58.75|59.81|58.81|59.38|58.38|112
1698120300000|2023-10-24 04:05:00|59.76|58.76|59.76|58.76|59.77|58.77|59.73|58.73|70
1698120600000|2023-10-24 04:10:00|59.77|58.77|59.77|58.77|59.82|58.82|59.73|58.73|25
1698120900000|2023-10-24 04:15:00|59.79|58.79|59.84|58.84|59.85|58.85|59.79|58.79|58
1698121200000|2023-10-24 04:20:00|59.85|58.85|59.85|58.85|59.86|58.86|59.84|58.84|13
1698121500000|2023-10-24 04:25:00|59.86|58.86|60|59|60.03|59.03|59.86|58.86|45
1698121800000|2023-10-24 04:30:00|60.01|59.01|59.85|58.85|60.03|59.03|59.85|58.85|45
1698122100000|2023-10-24 04:35:00|59.89|58.89|59.81|58.81|59.92|58.92|59.81|58.81|21
1698122400000|2023-10-24 04:40:00|59.8|58.8|59.65|58.65|59.82|58.82|59.65|58.65|61
1698122700000|2023-10-24 04:45:00|59.66|58.66|59.66|58.66|59.8|58.8|59.66|58.66|54
1698123000000|2023-10-24 04:50:00|59.63|58.63|59.75|58.75|59.78|58.78|59.63|58.63|67
1698123300000|2023-10-24 04:55:00|59.76|58.76|59.81|58.81|59.82|58.82|59.73|58.73|57
1698123600000|2023-10-24 05:00:00|59.78|58.78|59.83|58.83|59.84|58.84|59.74|58.74|92
1698123900000|2023-10-24 05:05:00|59.84|58.84|59.81|58.81|59.88|58.88|59.78|58.78|34
1698124200000|2023-10-24 05:10:00|59.82|58.82|59.77|58.77|59.82|58.82|59.73|58.73|75
1698124500000|2023-10-24 05:15:00|59.78|58.78|59.72|58.72|59.79|58.79|59.64|58.64|56
1698124800000|2023-10-24 05:20:00|59.73|58.73|59.87|58.87|59.87|58.87|59.73|58.73|31
1698125100000|2023-10-24 05:25:00|59.88|58.88|59.97|58.97|59.99|58.99|59.87|58.87|38
1698125400000|2023-10-24 05:30:00|59.96|58.96|59.82|58.82|59.96|58.96|59.81|58.81|126
1698125700000|2023-10-24 05:35:00|59.81|58.81|59.81|58.81|59.86|58.86|59.74|58.74|85
1698126000000|2023-10-24 05:40:00|59.82|58.82|59.73|58.73|59.82|58.82|59.71|58.71|84
1698126300000|2023-10-24 05:45:00|59.74|58.74|59.22|58.22|59.8|58.8|59.22|58.22|170
1698126600000|2023-10-24 05:50:00|59.21|58.21|59.33|58.33|59.41|58.41|59.21|58.21|180
1698126900000|2023-10-24 05:55:00|59.32|58.32|59.2|58.2|59.32|58.32|58.98|57.98|177
1698127200000|2023-10-24 06:00:00|59.21|58.21|59.34|58.34|59.36|58.36|59.14|58.14|161
1698127500000|2023-10-24 06:05:00|59.35|58.35|59.35|58.35|59.37|58.37|59.26|58.26|70
1698127800000|2023-10-24 06:10:00|59.36|58.36|59.34|58.34|59.41|58.41|59.28|58.28|60
1698128100000|2023-10-24 06:15:00|59.38|58.38|59.21|58.21|59.38|58.38|59.13|58.13|56
1698128400000|2023-10-24 06:20:00|59.22|58.22|58.98|57.98|59.24|58.24|58.96|57.96|93
1698128700000|2023-10-24 06:25:00|58.99|57.99|58.63|57.63|59.06|58.06|58.56|57.56|211
1698129000000|2023-10-24 06:30:00|58.64|57.64|58.82|57.82|58.83|57.83|58.53|57.53|159
1698129300000|2023-10-24 06:35:00|58.83|57.83|58.91|57.91|58.93|57.93|58.81|57.81|65
1698129600000|2023-10-24 06:40:00|58.9|57.9|58.92|57.92|58.93|57.93|58.84|57.84|115
1698129900000|2023-10-24 06:45:00|58.93|57.93|59.01|58.01|59.11|58.11|58.92|57.92|76
1698130200000|2023-10-24 06:50:00|59.02|58.02|58.94|57.94|59.11|58.11|58.93|57.93|61
1698130500000|2023-10-24 06:55:00|58.95|57.95|59.02|58.02|59.03|58.03|58.85|57.85|57
1698130800000|2023-10-24 07:00:00|59.03|58.03|58.87|57.87|59.07|58.07|58.83|57.83|61
1698131100000|2023-10-24 07:05:00|58.88|57.88|58.86|57.86|58.92|57.92|58.83|57.83|93
1698131400000|2023-10-24 07:10:00|58.85|57.85|58.81|57.81|58.87|57.87|58.74|57.74|79
1698131700000|2023-10-24 07:15:00|58.8|57.8|59.02|58.02|59.03|58.03|58.78|57.78|76
1698132000000|2023-10-24 07:20:00|59.03|58.03|58.92|57.92|59.07|58.07|58.91|57.91|94
1698132300000|2023-10-24 07:25:00|58.91|57.91|58.77|57.77|58.93|57.93|58.75|57.75|113
1698132600000|2023-10-24 07:30:00|58.76|57.76|58.86|57.86|58.9|57.9|58.73|57.73|141
1698132900000|2023-10-24 07:35:00|58.85|57.85|58.87|57.87|58.91|57.91|58.77|57.77|53
1698133200000|2023-10-24 07:40:00|58.89|57.89|58.97|57.97|58.98|57.98|58.84|57.84|77
1698133500000|2023-10-24 07:45:00|58.96|57.96|58.97|57.97|59.01|58.01|58.92|57.92|86
1698133800000|2023-10-24 07:50:00|58.96|57.96|59.05|58.05|59.09|58.09|58.96|57.96|72
1698134100000|2023-10-24 07:55:00|59.06|58.06|59.06|58.06|59.1|58.1|59.04|58.04|77
1698134400000|2023-10-24 08:00:00|59.08|58.08|59.11|58.11|59.16|58.16|59.01|58.01|106
1698134700000|2023-10-24 08:05:00|59.12|58.12|59.25|58.25|59.25|58.25|59.11|58.11|62
1698135000000|2023-10-24 08:10:00|59.24|58.24|59.36|58.36|59.36|58.36|59.24|58.24|59
1698135300000|2023-10-24 08:15:00|59.35|58.35|59.23|58.23|59.35|58.35|59.22|58.22|46
1698135600000|2023-10-24 08:20:00|59.22|58.22|59.26|58.26|59.27|58.27|59.22|58.22|25
1698135900000|2023-10-24 08:25:00|59.27|58.27|59.36|58.36|59.36|58.36|59.27|58.27|34
1698136200000|2023-10-24 08:30:00|59.35|58.35|59.37|58.37|59.41|58.41|59.26|58.26|70
1698136500000|2023-10-24 08:35:00|59.36|58.36|59.41|58.41|59.41|58.41|59.33|58.33|35
1698136800000|2023-10-24 08:40:00|59.42|58.42|59.43|58.43|59.46|58.46|59.4|58.4|33
1698137100000|2023-10-24 08:45:00|59.45|58.45|59.43|58.43|59.47|58.47|59.42|58.42|65
1698137400000|2023-10-24 08:50:00|59.45|58.45|59.45|58.45|59.48|58.48|59.42|58.42|36
1698137700000|2023-10-24 08:55:00|59.46|58.46|59.53|58.53|59.55|58.55|59.46|58.46|31
1698138000000|2023-10-24 09:00:00|59.52|58.52|59.36|58.36|59.53|58.53|59.35|58.35|66
1698138300000|2023-10-24 09:05:00|59.39|58.39|59.46|58.46|59.47|58.47|59.39|58.39|72
1698138600000|2023-10-24 09:10:00|59.45|58.45|59.61|58.61|59.62|58.62|59.42|58.42|39
1698138900000|2023-10-24 09:15:00|59.62|58.62|59.55|58.55|59.62|58.62|59.5|58.5|49
1698139200000|2023-10-24 09:20:00|59.56|58.56|59.64|58.64|59.66|58.66|59.56|58.56|38
1698139500000|2023-10-24 09:25:00|59.63|58.63|59.66|58.66|59.68|58.68|59.63|58.63|38
1698139800000|2023-10-24 09:30:00|59.65|58.65|59.72|58.72|59.74|58.74|59.59|58.59|54
1698140100000|2023-10-24 09:35:00|59.73|58.73|59.78|58.78|59.79|58.79|59.73|58.73|20
1698140400000|2023-10-24 09:40:00|59.8|58.8|59.83|58.83|59.91|58.91|59.79|58.79|83
1698140700000|2023-10-24 09:45:00|59.84|58.84|59.85|58.85|59.92|58.92|59.76|58.76|109
1698141000000|2023-10-24 09:50:00|59.86|58.86|59.89|58.89|59.96|58.96|59.84|58.84|73
1698141300000|2023-10-24 09:55:00|59.88|58.88|59.77|58.77|59.88|58.88|59.73|58.73|45
1698141600000|2023-10-24 10:00:00|59.78|58.78|59.92|58.92|59.92|58.92|59.76|58.76|50
1698141900000|2023-10-24 10:05:00|59.93|58.93|60|59|60.03|59.03|59.93|58.93|22
1698142200000|2023-10-24 10:10:00|59.99|58.99|59.82|58.82|59.99|58.99|59.74|58.74|92
1698142500000|2023-10-24 10:15:00|59.81|58.81|59.83|58.83|59.92|58.92|59.78|58.78|41
1698142800000|2023-10-24 10:20:00|59.82|58.82|59.81|58.81|59.82|58.82|59.73|58.73|42
1698143100000|2023-10-24 10:25:00|59.82|58.82|59.93|58.93|59.93|58.93|59.8|58.8|52
1698143400000|2023-10-24 10:30:00|59.94|58.94|59.93|58.93|60.01|59.01|59.9|58.9|66
1698143700000|2023-10-24 10:35:00|59.94|58.94|59.95|58.95|59.98|58.98|59.83|58.83|88
1698144000000|2023-10-24 10:40:00|59.94|58.94|60.03|59.03|60.04|59.04|59.84|58.84|65
1698144300000|2023-10-24 10:45:00|60.04|59.04|60.1|59.1|60.14|59.14|60.03|59.03|36
1698144600000|2023-10-24 10:50:00|60.09|59.09|60.05|59.05|60.1|59.1|60|59|103
1698144900000|2023-10-24 10:55:00|60.06|59.06|60.08|59.08|60.13|59.13|60|59|65
1698145200000|2023-10-24 11:00:00|60.06|59.06|60|59|60.13|59.13|59.96|58.96|52
1698145500000|2023-10-24 11:05:00|59.99|58.99|60.04|59.04|60.12|59.12|59.99|58.99|66
1698145800000|2023-10-24 11:10:00|60.05|59.05|60.15|59.15|60.2|59.2|60.03|59.03|76
1698146100000|2023-10-24 11:15:00|60.14|59.14|60.2|59.2|60.22|59.22|59.99|58.99|89
1698146400000|2023-10-24 11:20:00|60.19|59.19|59.97|58.97|60.19|59.19|59.95|58.95|66
1698146700000|2023-10-24 11:25:00|60|59|60.07|59.07|60.13|59.13|59.95|58.95|79
1698147000000|2023-10-24 11:30:00|60.06|59.06|60.13|59.13|60.22|59.22|60.03|59.03|64
1698147300000|2023-10-24 11:35:00|60.11|59.11|59.95|58.95|60.13|59.13|59.93|58.93|85
1698147600000|2023-10-24 11:40:00|59.94|58.94|59.97|58.97|60.07|59.07|59.94|58.94|71
1698147900000|2023-10-24 11:45:00|59.96|58.96|60.06|59.06|60.06|59.06|59.93|58.93|109
1698148200000|2023-10-24 11:50:00|60.05|59.05|60.17|59.17|60.17|59.17|59.99|58.99|145
1698148500000|2023-10-24 11:55:00|60.16|59.16|60.21|59.21|60.25|59.25|60.16|59.16|119
1698148800000|2023-10-24 12:00:00|60.2|59.2|60.3|59.3|60.31|59.31|60.17|59.17|138
1698149100000|2023-10-24 12:05:00|60.31|59.31|60.29|59.29|60.34|59.34|60.23|59.23|80
1698149400000|2023-10-24 12:10:00|60.3|59.3|60.18|59.18|60.3|59.3|60.09|59.09|126
1698149700000|2023-10-24 12:15:00|60.17|59.17|60.11|59.11|60.2|59.2|60.07|59.07|101
1698150000000|2023-10-24 12:20:00|60.12|59.12|60.42|59.42|60.42|59.42|60.11|59.11|123
1698150300000|2023-10-24 12:25:00|60.41|59.41|60.53|59.53|60.59|59.59|60.41|59.41|116
1698150600000|2023-10-24 12:30:00|60.54|59.54|60.94|59.94|60.96|59.96|60.52|59.52|91
1698150900000|2023-10-24 12:35:00|60.93|59.93|61.06|60.06|61.11|60.11|60.88|59.88|155
1698151200000|2023-10-24 12:40:00|61.05|60.05|61.25|60.25|61.28|60.28|61.03|60.03|140
1698151500000|2023-10-24 12:45:00|61.26|60.26|61.16|60.16|61.27|60.27|61.12|60.12|111
1698151800000|2023-10-24 12:50:00|61.15|60.15|60.88|59.88|61.25|60.25|60.88|59.88|104
1698152100000|2023-10-24 12:55:00|60.89|59.89|60.78|59.78|60.97|59.97|60.69|59.69|136
1698152400000|2023-10-24 13:00:00|60.77|59.77|60.5|59.5|60.78|59.78|60.49|59.49|141
1698152700000|2023-10-24 13:05:00|60.49|59.49|60.47|59.47|60.63|59.63|60.43|59.43|107
1698153000000|2023-10-24 13:10:00|60.46|59.46|60.27|59.27|60.47|59.47|59.87|58.87|155
1698153300000|2023-10-24 13:15:00|60.26|59.26|60.31|59.31|60.38|59.38|60.14|59.14|102
1698153600000|2023-10-24 13:20:00|60.3|59.3|60.48|59.48|60.48|59.48|60.26|59.26|84
1698153900000|2023-10-24 13:25:00|60.47|59.47|60.42|59.42|60.53|59.53|60.42|59.42|72
1698154200000|2023-10-24 13:30:00|60.43|59.43|60.43|59.43|60.5|59.5|60.36|59.36|83
1698154500000|2023-10-24 13:35:00|60.44|59.44|60.34|59.34|60.44|59.44|60.25|59.25|66
1698154800000|2023-10-24 13:40:00|60.33|59.33|60.47|59.47|60.47|59.47|60.28|59.28|63
1698155100000|2023-10-24 13:45:00|60.46|59.46|60.31|59.31|60.46|59.46|60.26|59.26|132
1698155400000|2023-10-24 13:50:00|60.32|59.32|60.33|59.33|60.33|59.33|60.06|59.06|142
1698155700000|2023-10-24 13:55:00|60.34|59.34|60.44|59.44|60.45|59.45|60.3|59.3|52
1698156000000|2023-10-24 14:00:00|60.45|59.45|60.35|59.35|60.47|59.47|60.31|59.31|82
1698156300000|2023-10-24 14:05:00|60.34|59.34|60.29|59.29|60.38|59.38|60.24|59.24|87
1698156600000|2023-10-24 14:10:00|60.28|59.28|60.19|59.19|60.29|59.29|60.18|59.18|110
1698156900000|2023-10-24 14:15:00|60.18|59.18|59.99|58.99|60.3|59.3|59.97|58.97|111
1698157200000|2023-10-24 14:20:00|59.98|58.98|59.78|58.78|60.05|59.05|59.65|58.65|141
1698157500000|2023-10-24 14:25:00|59.79|58.79|59.94|58.94|59.94|58.94|59.69|58.69|104
1698157800000|2023-10-24 14:30:00|59.93|58.93|59.9|58.9|59.98|58.98|59.79|58.79|82
1698158100000|2023-10-24 14:35:00|59.89|58.89|60.08|59.08|60.1|59.1|59.87|58.87|73
1698158400000|2023-10-24 14:40:00|60.07|59.07|60.07|59.07|60.07|59.07|60.01|59.01|88
1698158700000|2023-10-24 14:45:00|60.08|59.08|60.27|59.27|60.31|59.31|60.07|59.07|67
1698159000000|2023-10-24 14:50:00|60.28|59.28|60.36|59.36|60.38|59.38|60.27|59.27|57
1698159300000|2023-10-24 14:55:00|60.37|59.37|60.35|59.35|60.38|59.38|60.29|59.29|98
1698159600000|2023-10-24 15:00:00|60.37|59.37|60.46|59.46|60.47|59.47|60.29|59.29|69
1698159900000|2023-10-24 15:05:00|60.47|59.47|60.67|59.67|60.67|59.67|60.46|59.46|54
1698160200000|2023-10-24 15:10:00|60.66|59.66|60.47|59.47|60.73|59.73|60.46|59.46|111
1698160500000|2023-10-24 15:15:00|60.48|59.48|59.96|58.96|60.57|59.57|59.93|58.93|188
1698160800000|2023-10-24 15:20:00|59.97|58.97|59.7|58.7|60.07|59.07|59.69|58.69|254
1698161100000|2023-10-24 15:25:00|59.69|58.69|59.12|58.12|59.8|58.8|59.05|58.05|264
1698161400000|2023-10-24 15:30:00|59.1|58.1|59.01|58.01|59.11|58.11|57.83|56.83|335
1698161700000|2023-10-24 15:35:00|59|58|57.66|56.66|59.02|58.02|57.66|56.66|283
1698162000000|2023-10-24 15:40:00|57.64|56.64|58.3|57.3|58.42|57.42|57.64|56.64|281
1698162300000|2023-10-24 15:45:00|58.27|57.27|58.73|57.73|58.77|57.77|58.22|57.22|184
1698162600000|2023-10-24 15:50:00|58.72|57.72|58.56|57.56|58.8|57.8|58.53|57.53|116
1698162900000|2023-10-24 15:55:00|58.55|57.55|58.61|57.61|58.67|57.67|58.51|57.51|134
1698163200000|2023-10-24 16:00:00|58.63|57.63|58.35|57.35|58.71|57.71|58.33|57.33|141
1698163500000|2023-10-24 16:05:00|58.36|57.36|58.7|57.7|58.74|57.74|58.13|57.13|215
1698163800000|2023-10-24 16:10:00|58.72|57.72|58.92|57.92|59.01|58.01|58.68|57.68|166
1698164100000|2023-10-24 16:15:00|58.91|57.91|58.96|57.96|59.1|58.1|58.83|57.83|115
1698164400000|2023-10-24 16:20:00|58.95|57.95|59.04|58.04|59.18|58.18|58.88|57.88|187
1698164700000|2023-10-24 16:25:00|59.03|58.03|58.94|57.94|59.06|58.06|58.89|57.89|194
1698165000000|2023-10-24 16:30:00|58.93|57.93|59.53|58.53|59.58|58.58|58.93|57.93|195
1698165300000|2023-10-24 16:35:00|59.54|58.54|59.41|58.41|59.55|58.55|59.38|58.38|133
1698165600000|2023-10-24 16:40:00|59.43|58.43|59.47|58.47|59.56|58.56|59.42|58.42|105
1698165900000|2023-10-24 16:45:00|59.46|58.46|59.28|58.28|59.48|58.48|59.27|58.27|61
1698166200000|2023-10-24 16:50:00|59.29|58.29|59.51|58.51|59.57|58.57|59.29|58.29|85
1698166500000|2023-10-24 16:55:00|59.49|58.49|59.37|58.37|59.52|58.52|59.36|58.36|51
1698166800000|2023-10-24 17:00:00|59.38|58.38|59.65|58.65|59.65|58.65|59.37|58.37|59
1698167100000|2023-10-24 17:05:00|59.66|58.66|59.78|58.78|59.78|58.78|59.66|58.66|30
1698167400000|2023-10-24 17:10:00|59.77|58.77|59.45|58.45|59.78|58.78|59.41|58.41|121
1698167700000|2023-10-24 17:15:00|59.44|58.44|59.65|58.65|59.66|58.66|59.38|58.38|68
1698168000000|2023-10-24 17:20:00|59.66|58.66|59.57|58.57|59.67|58.67|59.55|58.55|54
1698168300000|2023-10-24 17:25:00|59.56|58.56|59.7|58.7|59.72|58.72|59.56|58.56|94
1698168600000|2023-10-24 17:30:00|59.69|58.69|59.45|58.45|59.69|58.69|59.37|58.37|101
1698168900000|2023-10-24 17:35:00|59.44|58.44|59.46|58.46|59.5|58.5|59.42|58.42|88
1698169200000|2023-10-24 17:40:00|59.47|58.47|59.38|58.38|59.47|58.47|59.38|58.38|93
1698169500000|2023-10-24 17:45:00|59.4|58.4|59.37|58.37|59.46|58.46|59.27|58.27|96
1698169800000|2023-10-24 17:50:00|59.36|58.36|59.37|58.37|59.47|58.47|59.29|58.29|81
1698170100000|2023-10-24 17:55:00|59.38|58.38|59.34|58.34|59.4|58.4|59.28|58.28|101
1698170400000|2023-10-24 18:00:00|59.33|58.33|59.29|58.29|59.46|58.46|59.28|58.28|90
1698170700000|2023-10-24 18:05:00|59.31|58.31|59.13|58.13|59.32|58.32|59.13|58.13|105
1698171000000|2023-10-24 18:10:00|59.15|58.15|59.16|58.16|59.22|58.22|59.11|58.11|56
1698171300000|2023-10-24 18:15:00|59.15|58.15|59.07|58.07|59.21|58.21|59.05|58.05|93
1698171600000|2023-10-24 18:20:00|59.06|58.06|58.99|57.99|59.07|58.07|58.99|57.99|19
1698171900000|2023-10-24 18:25:00|58.75|57.75|58.92|57.92|58.92|57.92|58.73|57.73|76
1698172200000|2023-10-24 18:30:00|58.91|57.91|59.2|58.2|59.2|58.2|58.84|57.84|131
1698172500000|2023-10-24 18:35:00|59.28|58.28|59.33|58.33|59.35|58.35|59.21|58.21|77
1698172800000|2023-10-24 18:40:00|59.34|58.34|59.47|58.47|59.47|58.47|59.33|58.33|55
1698173100000|2023-10-24 18:45:00|59.46|58.46|59.55|58.55|59.56|58.56|59.45|58.45|87
1698173400000|2023-10-24 18:50:00|59.56|58.56|59.56|58.56|59.57|58.57|59.54|58.54|55
1698173700000|2023-10-24 18:55:00|59.57|58.57|59.56|58.56|59.57|58.57|59.54|58.54|24
1698174300000|2023-10-24 19:05:00|59.64|58.64|59.45|58.45|59.64|58.64|59.44|58.44|46
1698174600000|2023-10-24 19:10:00|59.46|58.46|59.55|58.55|59.67|58.67|59.45|58.45|59
1698174900000|2023-10-24 19:15:00|59.56|58.56|59.45|58.45|59.56|58.56|59.44|58.44|77
1698175200000|2023-10-24 19:20:00|59.46|58.46|59.64|58.64|59.66|58.66|59.45|58.45|68
1698175500000|2023-10-24 19:25:00|59.65|58.65|59.74|58.74|59.75|58.75|59.59|58.59|59
1698175800000|2023-10-24 19:30:00|59.75|58.75|59.73|58.73|59.86|58.86|59.73|58.73|61
1698176100000|2023-10-24 19:35:00|59.74|58.74|59.76|58.76|59.76|58.76|59.65|58.65|48
1698176400000|2023-10-24 19:40:00|59.75|58.75|59.65|58.65|59.77|58.77|59.63|58.63|93
1698176700000|2023-10-24 19:45:00|59.66|58.66|59.77|58.77|59.77|58.77|59.63|58.63|90
1698177000000|2023-10-24 19:50:00|59.76|58.76|59.67|58.67|59.86|58.86|59.67|58.67|71
1698177300000|2023-10-24 19:55:00|59.68|58.68|59.65|58.65|59.75|58.75|59.65|58.65|90
1698177600000|2023-10-24 20:00:00|59.66|58.66|59.58|58.58|59.82|58.82|59.53|58.53|156
1698177900000|2023-10-24 20:05:00|59.59|58.59|59.66|58.66|59.67|58.67|59.55|58.55|88
1698178200000|2023-10-24 20:10:00|59.67|58.67|59.8|58.8|59.93|58.93|59.66|58.66|102
1698178500000|2023-10-24 20:15:00|59.78|58.78|59.83|58.83|59.85|58.85|59.74|58.74|121
1698178800000|2023-10-24 20:20:00|59.84|58.84|59.85|58.85|60.03|59.03|59.79|58.79|102
1698179100000|2023-10-24 20:25:00|59.86|58.86|59.85|58.85|59.91|58.91|59.79|58.79|118
1698179400000|2023-10-24 20:30:00|59.84|58.84|59.73|58.73|59.85|58.85|59.73|58.73|60
1698179700000|2023-10-24 20:35:00|59.74|58.74|59.74|58.74|59.85|58.85|59.73|58.73|78
1698180000000|2023-10-24 20:40:00|59.73|58.73|59.49|58.49|59.75|58.75|59.49|58.49|128
1698180300000|2023-10-24 20:45:00|59.48|58.48|59.58|58.58|59.65|58.65|59.45|58.45|78
1698180600000|2023-10-24 20:50:00|59.59|58.59|59.41|58.41|59.65|58.65|59.4|58.4|101
1698180900000|2023-10-24 20:55:00|59.42|58.42|59.37|58.37|59.45|58.45|59.28|58.28|99
1698181200000|2023-10-24 21:00:00|59.36|58.36|59.17|58.17|59.37|58.37|59.17|58.17|219
1698181500000|2023-10-24 21:05:00|59.18|58.18|59.06|58.06|59.24|58.24|59.03|58.03|169
1698181800000|2023-10-24 21:10:00|59.05|58.05|59.23|58.23|59.24|58.24|59.03|58.03|136
1698182100000|2023-10-24 21:15:00|59.24|58.24|59.42|58.42|59.43|58.43|59.23|58.23|114
1698182400000|2023-10-24 21:20:00|59.43|58.43|59.54|58.54|59.55|58.55|59.39|58.39|52
1698182700000|2023-10-24 21:25:00|59.55|58.55|59.55|58.55|59.56|58.56|59.54|58.54|33
1698183000000|2023-10-24 21:30:00|59.56|58.56|59.55|58.55|59.56|58.56|59.54|58.54|54
1698183300000|2023-10-24 21:35:00|59.54|58.54|59.24|58.24|59.55|58.55|59.24|58.24|63
1698183600000|2023-10-24 21:40:00|59.25|58.25|59.35|58.35|59.35|58.35|59.22|58.22|32
1698183900000|2023-10-24 21:45:00|59.34|58.34|59.21|58.21|59.35|58.35|59.18|58.18|39
1698184200000|2023-10-24 21:50:00|59.22|58.22|59.77|58.77|59.83|58.83|59.22|58.22|138
1698184500000|2023-10-24 21:55:00|59.78|58.78|59.88|58.88|59.97|58.97|59.76|58.76|74
1698184800000|2023-10-24 22:00:00|59.87|58.87|59.75|58.75|59.87|58.87|59.67|58.67|116
1698185100000|2023-10-24 22:05:00|59.74|58.74|59.82|58.82|59.88|58.88|59.68|58.68|62
1698185400000|2023-10-24 22:10:00|59.81|58.81|59.79|58.79|59.86|58.86|59.76|58.76|84
1698185700000|2023-10-24 22:15:00|59.78|58.78|59.77|58.77|59.82|58.82|59.67|58.67|76
1698186000000|2023-10-24 22:20:00|59.76|58.76|59.95|58.95|59.95|58.95|59.74|58.74|53
1698186300000|2023-10-24 22:25:00|59.94|58.94|59.89|58.89|59.99|58.99|59.88|58.88|59
1698186600000|2023-10-24 22:30:00|59.9|58.9|59.96|58.96|60.04|59.04|59.78|58.78|49
1698186900000|2023-10-24 22:35:00|59.95|58.95|60.04|59.04|60.04|59.04|59.94|58.94|93
1698187200000|2023-10-24 22:40:00|60.05|59.05|60|59|60.07|59.07|59.97|58.97|36
1698187500000|2023-10-24 22:45:00|60.02|59.02|60.08|59.08|60.14|59.14|60.02|59.02|43
1698187800000|2023-10-24 22:50:00|60.06|59.06|60.05|59.05|60.07|59.07|59.95|58.95|49
1698188100000|2023-10-24 22:55:00|60.11|59.11|60.26|59.26|60.26|59.26|60.08|59.08|51
1698188400000|2023-10-24 23:00:00|60.25|59.25|60.27|59.27|60.28|59.28|60.17|59.17|91
1698188700000|2023-10-24 23:05:00|60.26|59.26|60.2|59.2|60.26|59.26|60.17|59.17|83
1698189000000|2023-10-24 23:10:00|60.19|59.19|60.19|59.19|60.27|59.27|60.19|59.19|36
1698189300000|2023-10-24 23:15:00|60.2|59.2|60.06|59.06|60.26|59.26|59.97|58.97|87
1698189600000|2023-10-24 23:20:00|60.07|59.07|60.06|59.06|60.11|59.11|59.98|58.98|121
1698189900000|2023-10-24 23:25:00|60.05|59.05|59.89|58.89|60.06|59.06|59.88|58.88|99
1698190200000|2023-10-24 23:30:00|59.88|58.88|59.72|58.72|59.89|58.89|59.7|58.7|101
1698190500000|2023-10-24 23:35:00|59.74|58.74|59.66|58.66|59.76|58.76|59.62|58.62|162
1698190800000|2023-10-24 23:40:00|59.67|58.67|59.71|58.71|59.76|58.76|59.59|58.59|143
1698191100000|2023-10-24 23:45:00|59.72|58.72|59.81|58.81|59.81|58.81|59.71|58.71|59
1698191400000|2023-10-24 23:50:00|59.8|58.8|59.7|58.7|59.82|58.82|59.7|58.7|44
1698191700000|2023-10-24 23:55:00|59.69|58.69|59.76|58.76|59.79|58.79|59.69|58.69|52
1698192000000|2023-10-25 00:00:00|59.77|58.77|59.76|58.76|59.82|58.82|59.68|58.68|120
1698192300000|2023-10-25 00:05:00|59.75|58.75|59.76|58.76|59.76|58.76|59.69|58.69|19
1698192600000|2023-10-25 00:10:00|59.67|58.67|59.62|58.62|59.67|58.67|59.58|58.58|82
1698192900000|2023-10-25 00:15:00|59.6|58.6|59.84|58.84|59.85|58.85|59.59|58.59|119
1698193200000|2023-10-25 00:20:00|59.83|58.83|59.86|58.86|59.9|58.9|59.72|58.72|153
1698193500000|2023-10-25 00:25:00|59.85|58.85|59.64|58.64|59.86|58.86|59.57|58.57|96
1698193800000|2023-10-25 00:30:00|59.63|58.63|59.67|58.67|59.68|58.68|59.56|58.56|146
1698194100000|2023-10-25 00:35:00|59.66|58.66|59.82|58.82|59.86|58.86|59.52|58.52|163
1698194400000|2023-10-25 00:40:00|59.81|58.81|59.81|58.81|59.87|58.87|59.67|58.67|150
1698194700000|2023-10-25 00:45:00|59.8|58.8|60.04|59.04|60.05|59.05|59.77|58.77|117
1698195000000|2023-10-25 00:50:00|60.05|59.05|60.12|59.12|60.12|59.12|59.97|58.97|101
1698195300000|2023-10-25 00:55:00|60.11|59.11|60.11|59.11|60.16|59.16|60.07|59.07|57
1698195600000|2023-10-25 01:00:00|60.1|59.1|60.14|59.14|60.16|59.16|60.07|59.07|90
1698195900000|2023-10-25 01:05:00|60.13|59.13|60.32|59.32|60.35|59.35|60.13|59.13|96
1698196200000|2023-10-25 01:10:00|60.31|59.31|60.44|59.44|60.44|59.44|60.27|59.27|78
1698196500000|2023-10-25 01:15:00|60.43|59.43|60.32|59.32|60.43|59.43|60.24|59.24|108
1698196800000|2023-10-25 01:20:00|60.31|59.31|60.28|59.28|60.36|59.36|60.27|59.27|64
1698197100000|2023-10-25 01:25:00|60.29|59.29|60.56|59.56|60.62|59.62|60.27|59.27|101
1698197400000|2023-10-25 01:30:00|60.55|59.55|60.52|59.52|60.6|59.6|60.44|59.44|102
1698197700000|2023-10-25 01:35:00|60.53|59.53|60.47|59.47|60.55|59.55|60.45|59.45|139
1698198000000|2023-10-25 01:40:00|60.46|59.46|60.45|59.45|60.47|59.47|60.43|59.43|86
1698198300000|2023-10-25 01:45:00|60.44|59.44|60.25|59.25|60.44|59.44|60.24|59.24|105
1698198600000|2023-10-25 01:50:00|60.24|59.24|60.25|59.25|60.26|59.26|60.15|59.15|124
1698198900000|2023-10-25 01:55:00|60.24|59.24|60.25|59.25|60.36|59.36|60.24|59.24|118
1698199200000|2023-10-25 02:00:00|60.26|59.26|60.14|59.14|60.34|59.34|60.08|59.08|96
1698199500000|2023-10-25 02:05:00|60.15|59.15|60.14|59.14|60.17|59.17|60.08|59.08|93
1698199800000|2023-10-25 02:10:00|60.15|59.15|60.13|59.13|60.15|59.15|60.09|59.09|70
1698200100000|2023-10-25 02:15:00|60.14|59.14|60.1|59.1|60.18|59.18|60.09|59.09|66
1698200400000|2023-10-25 02:20:00|60.09|59.09|59.93|58.93|60.09|59.09|59.86|58.86|91
1698200700000|2023-10-25 02:25:00|59.94|58.94|59.85|58.85|59.96|58.96|59.77|58.77|139
1698201000000|2023-10-25 02:30:00|59.84|58.84|59.99|58.99|60.11|59.11|59.83|58.83|74
1698201300000|2023-10-25 02:35:00|60|59|59.97|58.97|60.07|59.07|59.91|58.91|119
1698201600000|2023-10-25 02:40:00|59.96|58.96|59.81|58.81|60.01|59.01|59.81|58.81|114
1698201900000|2023-10-25 02:45:00|59.8|58.8|59.98|58.98|59.98|58.98|59.8|58.8|86
1698202200000|2023-10-25 02:50:00|60|59|59.97|58.97|60|59|59.88|58.88|99
1698202500000|2023-10-25 02:55:00|59.96|58.96|59.95|58.95|59.98|58.98|59.9|58.9|54
1698202800000|2023-10-25 03:00:00|59.94|58.94|59.8|58.8|59.96|58.96|59.78|58.78|96
1698203100000|2023-10-25 03:05:00|59.79|58.79|59.95|58.95|59.97|58.97|59.74|58.74|109
1698203400000|2023-10-25 03:10:00|59.94|58.94|59.96|58.96|59.97|58.97|59.84|58.84|116
1698203700000|2023-10-25 03:15:00|59.97|58.97|59.88|58.88|60.05|59.05|59.87|58.87|96
1698204000000|2023-10-25 03:20:00|59.87|58.87|59.68|58.68|59.95|58.95|59.67|58.67|100
1698204300000|2023-10-25 03:25:00|59.67|58.67|59.67|58.67|59.73|58.73|59.58|58.58|96
1698204600000|2023-10-25 03:30:00|59.68|58.68|59.89|58.89|59.89|58.89|59.63|58.63|67
1698204900000|2023-10-25 03:35:00|59.9|58.9|59.75|58.75|59.9|58.9|59.69|58.69|85
1698205200000|2023-10-25 03:40:00|59.74|58.74|59.75|58.75|59.76|58.76|59.68|58.68|70
1698205500000|2023-10-25 03:45:00|59.76|58.76|59.76|58.76|59.86|58.86|59.64|58.64|107
1698205800000|2023-10-25 03:50:00|59.75|58.75|59.68|58.68|59.76|58.76|59.59|58.59|108
1698206100000|2023-10-25 03:55:00|59.67|58.67|59.66|58.66|59.76|58.76|59.65|58.65|81
1698206400000|2023-10-25 04:00:00|59.67|58.67|59.66|58.66|59.78|58.78|59.65|58.65|57
1698206700000|2023-10-25 04:05:00|59.65|58.65|59.75|58.75|59.75|58.75|59.57|58.57|66
1698207000000|2023-10-25 04:10:00|59.74|58.74|59.58|58.58|59.75|58.75|59.57|58.57|68
1698207300000|2023-10-25 04:15:00|59.57|58.57|59.54|58.54|59.58|58.58|59.46|58.46|80
1698207600000|2023-10-25 04:20:00|59.53|58.53|59.69|58.69|59.7|58.7|59.53|58.53|70
1698207900000|2023-10-25 04:25:00|59.7|58.7|59.75|58.75|59.76|58.76|59.66|58.66|74
1698208200000|2023-10-25 04:30:00|59.74|58.74|59.77|58.77|59.78|58.78|59.69|58.69|73
1698208500000|2023-10-25 04:35:00|59.76|58.76|59.76|58.76|59.78|58.78|59.74|58.74|103
1698208800000|2023-10-25 04:40:00|59.75|58.75|59.69|58.69|59.76|58.76|59.67|58.67|46
1698209100000|2023-10-25 04:45:00|59.68|58.68|59.83|58.83|59.83|58.83|59.67|58.67|45
1698209400000|2023-10-25 04:50:00|59.8|58.8|59.84|58.84|59.85|58.85|59.78|58.78|27
1698209700000|2023-10-25 04:55:00|59.85|58.85|59.94|58.94|59.95|58.95|59.84|58.84|45
1698210000000|2023-10-25 05:00:00|59.93|58.93|59.8|58.8|59.93|58.93|59.79|58.79|79
1698210300000|2023-10-25 05:05:00|59.81|58.81|59.84|58.84|59.86|58.86|59.76|58.76|76
1698210600000|2023-10-25 05:10:00|59.85|58.85|59.92|58.92|59.96|58.96|59.84|58.84|56
1698210900000|2023-10-25 05:15:00|59.93|58.93|59.71|58.71|59.95|58.95|59.71|58.71|111
1698211200000|2023-10-25 05:20:00|59.72|58.72|59.65|58.65|59.74|58.74|59.56|58.56|87
1698211500000|2023-10-25 05:25:00|59.64|58.64|59.59|58.59|59.67|58.67|59.55|58.55|99
1698211800000|2023-10-25 05:30:00|59.6|58.6|59.67|58.67|59.68|58.68|59.55|58.55|51
1698212100000|2023-10-25 05:35:00|59.66|58.66|59.55|58.55|59.67|58.67|59.54|58.54|104
1698212400000|2023-10-25 05:40:00|59.54|58.54|59.35|58.35|59.55|58.55|59.33|58.33|87
1698212700000|2023-10-25 05:45:00|59.34|58.34|59.35|58.35|59.46|58.46|59.27|58.27|106
1698213000000|2023-10-25 05:50:00|59.34|58.34|59.44|58.44|59.45|58.45|59.33|58.33|60
1698213300000|2023-10-25 05:55:00|59.45|58.45|59.44|58.44|59.46|58.46|59.39|58.39|83
1698213600000|2023-10-25 06:00:00|59.43|58.43|59.53|58.53|59.53|58.53|59.42|58.42|45
1698213900000|2023-10-25 06:05:00|59.52|58.52|59.57|58.57|59.58|58.58|59.48|58.48|47
1698214200000|2023-10-25 06:10:00|59.56|58.56|59.67|58.67|59.67|58.67|59.56|58.56|47
1698214500000|2023-10-25 06:15:00|59.68|58.68|59.74|58.74|59.78|58.78|59.67|58.67|54
1698214800000|2023-10-25 06:20:00|59.73|58.73|59.72|58.72|59.75|58.75|59.65|58.65|74
1698215100000|2023-10-25 06:25:00|59.73|58.73|59.77|58.77|59.77|58.77|59.73|58.73|27
1698215400000|2023-10-25 06:30:00|59.78|58.78|59.74|58.74|59.83|58.83|59.73|58.73|102
1698215700000|2023-10-25 06:35:00|59.73|58.73|59.78|58.78|59.83|58.83|59.73|58.73|69
1698216000000|2023-10-25 06:40:00|59.79|58.79|59.74|58.74|59.84|58.84|59.73|58.73|39
1698216300000|2023-10-25 06:45:00|59.75|58.75|59.78|58.78|59.8|58.8|59.68|58.68|42
1698216600000|2023-10-25 06:50:00|59.79|58.79|59.65|58.65|59.79|58.79|59.64|58.64|38
1698216900000|2023-10-25 06:55:00|59.66|58.66|59.65|58.65|59.67|58.67|59.64|58.64|24
1698217200000|2023-10-25 07:00:00|59.66|58.66|59.63|58.63|59.67|58.67|59.61|58.61|79
1698217500000|2023-10-25 07:05:00|59.61|58.61|59.6|58.6|59.73|58.73|59.52|58.52|77
1698217800000|2023-10-25 07:10:00|59.61|58.61|59.5|58.5|59.61|58.61|59.49|58.49|39
1698218100000|2023-10-25 07:15:00|59.51|58.51|59.46|58.46|59.56|58.56|59.45|58.45|41
1698218400000|2023-10-25 07:20:00|59.44|58.44|59.24|58.24|59.47|58.47|59.16|58.16|102
1698218700000|2023-10-25 07:25:00|59.25|58.25|58.91|57.91|59.27|58.27|58.91|57.91|96
1698219000000|2023-10-25 07:30:00|58.92|57.92|58.98|57.98|59.08|58.08|58.91|57.91|151
1698219300000|2023-10-25 07:35:00|58.97|57.97|58.9|57.9|59|58|58.88|57.88|103
1698219600000|2023-10-25 07:40:00|58.89|57.89|58.75|57.75|59|58|58.69|57.69|117
1698219900000|2023-10-25 07:45:00|58.76|57.76|58.45|57.45|58.77|57.77|58.16|57.16|226
1698220200000|2023-10-25 07:50:00|58.46|57.46|58.59|57.59|58.62|57.62|58.4|57.4|162
1698220500000|2023-10-25 07:55:00|58.58|57.58|58.65|57.65|58.67|57.67|58.49|57.49|101
1698220800000|2023-10-25 08:00:00|58.66|57.66|58.55|57.55|58.77|57.77|58.53|57.53|152
1698221100000|2023-10-25 08:05:00|58.56|57.56|58.48|57.48|58.58|57.58|58.44|57.44|100
1698221400000|2023-10-25 08:10:00|58.47|57.47|58.42|57.42|58.56|57.56|58.38|57.38|86
1698221700000|2023-10-25 08:15:00|58.44|57.44|58.66|57.66|58.67|57.67|58.38|57.38|117
1698222000000|2023-10-25 08:20:00|58.65|57.65|58.66|57.66|58.68|57.68|58.58|57.58|142
1698222300000|2023-10-25 08:25:00|58.67|57.67|58.67|57.67|58.76|57.76|58.63|57.63|153
1698222600000|2023-10-25 08:30:00|58.68|57.68|58.86|57.86|58.87|57.87|58.67|57.67|106
1698222900000|2023-10-25 08:35:00|58.87|57.87|58.9|57.9|58.91|57.91|58.82|57.82|99
1698223200000|2023-10-25 08:40:00|58.91|57.91|58.89|57.89|58.97|57.97|58.88|57.88|111
1698223500000|2023-10-25 08:45:00|58.88|57.88|58.88|57.88|58.97|57.97|58.85|57.85|85
1698223800000|2023-10-25 08:50:00|58.89|57.89|58.78|57.78|58.96|57.96|58.78|57.78|48
1698224100000|2023-10-25 08:55:00|58.79|57.79|58.88|57.88|58.88|57.88|58.79|57.79|26
1698224400000|2023-10-25 09:00:00|58.89|57.89|58.88|57.88|58.9|57.9|58.77|57.77|73
1698224700000|2023-10-25 09:05:00|58.89|57.89|59.04|58.04|59.04|58.04|58.87|57.87|57
1698225000000|2023-10-25 09:10:00|59.03|58.03|59.16|58.16|59.17|58.17|58.99|57.99|91
1698225300000|2023-10-25 09:15:00|59.17|58.17|59.09|58.09|59.17|58.17|59.06|58.06|36
1698225600000|2023-10-25 09:20:00|59.13|58.13|59.05|58.05|59.15|58.15|59.04|58.04|49
1698225900000|2023-10-25 09:25:00|59.06|58.06|59.26|58.26|59.28|58.28|59.05|58.05|59
1698226200000|2023-10-25 09:30:00|59.25|58.25|59.24|58.24|59.28|58.28|59.16|58.16|134
1698226500000|2023-10-25 09:35:00|59.23|58.23|59.16|58.16|59.38|58.38|59.16|58.16|113
1698226800000|2023-10-25 09:40:00|59.17|58.17|59.16|58.16|59.18|58.18|59.14|58.14|56
1698227100000|2023-10-25 09:45:00|59.15|58.15|59.12|58.12|59.16|58.16|59.11|58.11|67
1698227400000|2023-10-25 09:50:00|59.13|58.13|59.08|58.08|59.16|58.16|59.06|58.06|79
1698227700000|2023-10-25 09:55:00|59.07|58.07|59.05|58.05|59.15|58.15|59.05|58.05|78
1698228000000|2023-10-25 10:00:00|59.01|58.01|59.03|58.03|59.05|58.05|58.95|57.95|10
1698228300000|2023-10-25 10:05:00|59.04|58.04|59.01|58.01|59.06|58.06|59|58|67
1698228600000|2023-10-25 10:10:00|59.03|58.03|59.07|58.07|59.14|58.14|59.03|58.03|80
1698228900000|2023-10-25 10:15:00|59.08|58.08|59.15|58.15|59.17|58.17|59.05|58.05|84
1698229200000|2023-10-25 10:20:00|59.16|58.16|59.16|58.16|59.17|58.17|59.06|58.06|38
1698229500000|2023-10-25 10:25:00|59.17|58.17|59.27|58.27|59.28|58.28|59.16|58.16|28
1698229800000|2023-10-25 10:30:00|59.28|58.28|59.28|58.28|59.35|58.35|59.25|58.25|40
1698230100000|2023-10-25 10:35:00|59.27|58.27|59.33|58.33|59.34|58.34|59.25|58.25|70
1698230400000|2023-10-25 10:40:00|59.32|58.32|59.36|58.36|59.38|58.38|59.26|58.26|51
1698230700000|2023-10-25 10:45:00|59.35|58.35|59.36|58.36|59.38|58.38|59.27|58.27|92
1698231000000|2023-10-25 10:50:00|59.35|58.35|59.27|58.27|59.36|58.36|59.27|58.27|69
1698231300000|2023-10-25 10:55:00|59.28|58.28|59.35|58.35|59.37|58.37|59.27|58.27|89
1698231600000|2023-10-25 11:00:00|59.34|58.34|59.27|58.27|59.35|58.35|59.2|58.2|57
1698231900000|2023-10-25 11:05:00|59.26|58.26|59.36|58.36|59.37|58.37|59.26|58.26|57
1698232200000|2023-10-25 11:10:00|59.35|58.35|59.29|58.29|59.35|58.35|59.22|58.22|72
1698232500000|2023-10-25 11:15:00|59.28|58.28|59.23|58.23|59.43|58.43|59.2|58.2|96
1698232800000|2023-10-25 11:20:00|59.22|58.22|59.2|58.2|59.27|58.27|59.17|58.17|104
1698233100000|2023-10-25 11:25:00|59.19|58.19|59.19|58.19|59.25|58.25|59.18|58.18|70
1698233400000|2023-10-25 11:30:00|59.2|58.2|59.15|58.15|59.2|58.2|59.11|58.11|66
1698233700000|2023-10-25 11:35:00|59.14|58.14|59.2|58.2|59.25|58.25|59.14|58.14|72
1698234000000|2023-10-25 11:40:00|59.19|58.19|59.11|58.11|59.2|58.2|59.09|58.09|73
1698234300000|2023-10-25 11:45:00|59.14|58.14|59.1|58.1|59.15|58.15|59.06|58.06|86
1698234600000|2023-10-25 11:50:00|59.09|58.09|59.07|58.07|59.12|58.12|59.07|58.07|26
1698234900000|2023-10-25 11:55:00|59.08|58.08|59.1|58.1|59.11|58.11|59.08|58.08|10
1698235200000|2023-10-25 12:00:00|59.15|58.15|59.28|58.28|59.29|58.29|59.15|58.15|23
1698235500000|2023-10-25 12:05:00|59.29|58.29|59.32|58.32|59.38|58.38|59.27|58.27|50
1698235800000|2023-10-25 12:10:00|59.31|58.31|59.46|58.46|59.48|58.48|59.29|58.29|79
1698236100000|2023-10-25 12:15:00|59.47|58.47|59.45|58.45|59.56|58.56|59.35|58.35|134
1698236400000|2023-10-25 12:20:00|59.44|58.44|59.46|58.46|59.47|58.47|59.38|58.38|51
1698236700000|2023-10-25 12:25:00|59.47|58.47|59.46|58.46|59.5|58.5|59.46|58.46|94
1698237000000|2023-10-25 12:30:00|59.47|58.47|59.39|58.39|59.51|58.51|59.39|58.39|69
1698237300000|2023-10-25 12:35:00|59.4|58.4|59.34|58.34|59.4|58.4|59.33|58.33|79
1698237600000|2023-10-25 12:40:00|59.33|58.33|59.41|58.41|59.47|58.47|59.33|58.33|72
1698237900000|2023-10-25 12:45:00|59.43|58.43|59.37|58.37|59.44|58.44|59.36|58.36|27
1698238200000|2023-10-25 12:50:00|59.38|58.38|59.45|58.45|59.46|58.46|59.34|58.34|35
1698238500000|2023-10-25 12:55:00|59.42|58.42|59.43|58.43|59.46|58.46|59.39|58.39|72
1698238800000|2023-10-25 13:00:00|59.44|58.44|59.46|58.46|59.48|58.48|59.39|58.39|34
1698239100000|2023-10-25 13:05:00|59.47|58.47|59.56|58.56|59.62|58.62|59.47|58.47|59
1698239400000|2023-10-25 13:10:00|59.55|58.55|59.64|58.64|59.65|58.65|59.54|58.54|107
1698239700000|2023-10-25 13:15:00|59.65|58.65|59.65|58.65|59.66|58.66|59.57|58.57|86
1698240000000|2023-10-25 13:20:00|59.64|58.64|59.73|58.73|59.84|58.84|59.64|58.64|95
1698240300000|2023-10-25 13:25:00|59.74|58.74|59.55|58.55|59.74|58.74|59.46|58.46|95
1698240600000|2023-10-25 13:30:00|59.54|58.54|59.48|58.48|59.57|58.57|59.45|58.45|97
1698240900000|2023-10-25 13:35:00|59.47|58.47|59.54|58.54|59.55|58.55|59.43|58.43|106
1698241200000|2023-10-25 13:40:00|59.55|58.55|59.33|58.33|59.55|58.55|59.29|58.29|121
1698241500000|2023-10-25 13:45:00|59.32|58.32|59.37|58.37|59.46|58.46|59.3|58.3|117
1698241800000|2023-10-25 13:50:00|59.38|58.38|59.49|58.49|59.49|58.49|59.37|58.37|48
1698242100000|2023-10-25 13:55:00|59.5|58.5|59.59|58.59|59.66|58.66|59.5|58.5|100
1698242400000|2023-10-25 14:00:00|59.58|58.58|59.48|58.48|59.66|58.66|59.48|58.48|96
1698242700000|2023-10-25 14:05:00|59.49|58.49|59.57|58.57|59.58|58.58|59.48|58.48|89
1698243000000|2023-10-25 14:10:00|59.58|58.58|59.66|58.66|59.67|58.67|59.56|58.56|117
1698243300000|2023-10-25 14:15:00|59.65|58.65|59.54|58.54|59.69|58.69|59.49|58.49|74
1698243600000|2023-10-25 14:20:00|59.55|58.55|59.75|58.75|59.86|58.86|59.5|58.5|107
1698243900000|2023-10-25 14:25:00|59.76|58.76|59.77|58.77|59.85|58.85|59.76|58.76|56
1698244200000|2023-10-25 14:30:00|59.76|58.76|59.94|58.94|59.96|58.96|59.73|58.73|68
1698244500000|2023-10-25 14:35:00|59.92|58.92|59.94|58.94|59.98|58.98|59.78|58.78|126
1698244800000|2023-10-25 14:40:00|59.93|58.93|60.07|59.07|60.32|59.32|59.88|58.88|149
1698245100000|2023-10-25 14:45:00|60.08|59.08|60.19|59.19|60.26|59.26|60.08|59.08|104
1698245400000|2023-10-25 14:50:00|60.18|59.18|60.15|59.15|60.19|59.19|60.06|59.06|70
1698245700000|2023-10-25 14:55:00|60.16|59.16|60.18|59.18|60.21|59.21|60.1|59.1|38
1698246000000|2023-10-25 15:00:00|60.17|59.17|60.15|59.15|60.25|59.25|60.05|59.05|124
1698246300000|2023-10-25 15:05:00|60.16|59.16|60.38|59.38|60.47|59.47|60.09|59.09|182
1698246600000|2023-10-25 15:10:00|60.39|59.39|60.45|59.45|60.46|59.46|60.23|59.23|190
1698246900000|2023-10-25 15:15:00|60.44|59.44|60.55|59.55|60.56|59.56|60.34|59.34|150
1698247200000|2023-10-25 15:20:00|60.56|59.56|60.9|59.9|61.32|60.32|60.56|59.56|203
1698247500000|2023-10-25 15:25:00|60.89|59.89|60.98|59.98|61.03|60.03|60.85|59.85|172
1698247800000|2023-10-25 15:30:00|60.99|59.99|61.09|60.09|61.26|60.26|60.97|59.97|266
1698248100000|2023-10-25 15:35:00|61.1|60.1|60.91|59.91|61.14|60.14|60.82|59.82|209
1698248400000|2023-10-25 15:40:00|60.92|59.92|61.02|60.02|61.05|60.05|60.81|59.81|172
1698248700000|2023-10-25 15:45:00|61.01|60.01|61.06|60.06|61.15|60.15|60.93|59.93|167
1698249000000|2023-10-25 15:50:00|61.03|60.03|60.96|59.96|61.07|60.07|60.91|59.91|191
1698249300000|2023-10-25 15:55:00|60.95|59.95|60.89|59.89|60.96|59.96|60.87|59.87|90
1698249600000|2023-10-25 16:00:00|60.88|59.88|60.89|59.89|61.05|60.05|60.79|59.79|152
1698249900000|2023-10-25 16:05:00|60.88|59.88|61.05|60.05|61.06|60.06|60.86|59.86|166
1698250200000|2023-10-25 16:10:00|61.06|60.06|61.15|60.15|61.18|60.18|61.01|60.01|88
1698250500000|2023-10-25 16:15:00|61.14|60.14|60.85|59.85|61.16|60.16|60.79|59.79|117
1698250800000|2023-10-25 16:20:00|60.84|59.84|60.47|59.47|60.96|59.96|60.47|59.47|183
1698251100000|2023-10-25 16:25:00|60.48|59.48|60.04|59.04|60.56|59.56|60.04|59.04|189
1698251400000|2023-10-25 16:30:00|60.05|59.05|60.19|59.19|60.28|59.28|60.04|59.04|201
1698251700000|2023-10-25 16:35:00|60.18|59.18|59.77|58.77|60.2|59.2|59.77|58.77|154
1698252000000|2023-10-25 16:40:00|59.76|58.76|59.76|58.76|59.85|58.85|59.48|58.48|262
1698252300000|2023-10-25 16:45:00|59.75|58.75|59.87|58.87|59.91|58.91|59.73|58.73|173
1698252600000|2023-10-25 16:50:00|59.86|58.86|59.58|58.58|59.87|58.87|59.55|58.55|179
1698252900000|2023-10-25 16:55:00|59.56|58.56|59.44|58.44|59.65|58.65|59.44|58.44|138
1698253200000|2023-10-25 17:00:00|59.41|58.41|59.54|58.54|59.55|58.55|59.18|58.18|123
1698253500000|2023-10-25 17:05:00|59.53|58.53|59.79|58.79|59.79|58.79|59.52|58.52|128
1698253800000|2023-10-25 17:10:00|59.8|58.8|59.85|58.85|59.88|58.88|59.74|58.74|126
1698254100000|2023-10-25 17:15:00|59.86|58.86|59.84|58.84|59.98|58.98|59.83|58.83|99
1698254400000|2023-10-25 17:20:00|59.97|58.97|59.99|58.99|60|59|59.93|58.93|26
1698254700000|2023-10-25 17:25:00|60|59|59.96|58.96|60|59|59.88|58.88|83
1698255000000|2023-10-25 17:30:00|59.95|58.95|60.06|59.06|60.07|59.07|59.93|58.93|41
1698255300000|2023-10-25 17:35:00|60.07|59.07|59.88|58.88|60.07|59.07|59.88|58.88|70
1698255600000|2023-10-25 17:40:00|59.89|58.89|59.75|58.75|59.89|58.89|59.73|58.73|99
1698255900000|2023-10-25 17:45:00|59.74|58.74|59.89|58.89|59.96|58.96|59.74|58.74|65
1698256200000|2023-10-25 17:50:00|59.88|58.88|59.82|58.82|59.94|58.94|59.77|58.77|54
1698256500000|2023-10-25 17:55:00|59.85|58.85|59.9|58.9|59.95|58.95|59.83|58.83|57
1698256800000|2023-10-25 18:00:00|59.91|58.91|60.1|59.1|60.11|59.11|59.9|58.9|154
1698257100000|2023-10-25 18:05:00|60.09|59.09|59.98|58.98|60.16|59.16|59.96|58.96|110
1698257400000|2023-10-25 18:10:00|59.97|58.97|59.98|58.98|60.07|59.07|59.9|58.9|86
1698257700000|2023-10-25 18:15:00|59.97|58.97|59.92|58.92|60.07|59.07|59.9|58.9|148
1698258000000|2023-10-25 18:20:00|59.91|58.91|59.9|58.9|60.03|59.03|59.84|58.84|142
1698258300000|2023-10-25 18:25:00|59.89|58.89|59.88|58.88|59.97|58.97|59.87|58.87|124
1698258600000|2023-10-25 18:30:00|59.87|58.87|59.85|58.85|59.89|58.89|59.74|58.74|109
1698258900000|2023-10-25 18:35:00|59.84|58.84|59.7|58.7|59.86|58.86|59.7|58.7|117
1698259200000|2023-10-25 18:40:00|59.71|58.71|59.79|58.79|59.84|58.84|59.7|58.7|67
1698259500000|2023-10-25 18:45:00|59.78|58.78|59.79|58.79|59.79|58.79|59.78|58.78|4
1698259800000|2023-10-25 18:50:00|59.78|58.78|59.95|58.95|59.97|58.97|59.78|58.78|44
1698260100000|2023-10-25 18:55:00|59.96|58.96|59.9|58.9|59.96|58.96|59.89|58.89|55
1698260400000|2023-10-25 19:00:00|59.89|58.89|59.81|58.81|59.9|58.9|59.8|58.8|67
1698260700000|2023-10-25 19:05:00|59.8|58.8|59.8|58.8|59.87|58.87|59.77|58.77|55
1698261000000|2023-10-25 19:10:00|59.82|58.82|59.79|58.79|59.86|58.86|59.79|58.79|57
1698261300000|2023-10-25 19:15:00|59.78|58.78|59.68|58.68|59.79|58.79|59.67|58.67|53
1698261600000|2023-10-25 19:20:00|59.69|58.69|59.66|58.66|59.69|58.69|59.58|58.58|26
1698261900000|2023-10-25 19:25:00|59.64|58.64|59.76|58.76|59.77|58.77|59.6|58.6|66
1698262200000|2023-10-25 19:30:00|59.75|58.75|59.78|58.78|59.78|58.78|59.7|58.7|65
1698262500000|2023-10-25 19:35:00|59.8|58.8|59.86|58.86|59.88|58.88|59.78|58.78|56
1698262800000|2023-10-25 19:40:00|59.87|58.87|59.74|58.74|59.88|58.88|59.73|58.73|49
1698263100000|2023-10-25 19:45:00|59.75|58.75|59.85|58.85|59.87|58.87|59.73|58.73|64
1698263400000|2023-10-25 19:50:00|59.86|58.86|59.88|58.88|59.88|58.88|59.78|58.78|77
1698263700000|2023-10-25 19:55:00|59.87|58.87|59.9|58.9|59.99|58.99|59.87|58.87|81
1698264000000|2023-10-25 20:00:00|59.89|58.89|59.91|58.91|59.97|58.97|59.88|58.88|124
1698264300000|2023-10-25 20:05:00|59.9|58.9|59.99|58.99|60.01|59.01|59.86|58.86|67
1698264600000|2023-10-25 20:10:00|59.98|58.98|60.06|59.06|60.09|59.09|59.98|58.98|67
1698264900000|2023-10-25 20:15:00|60.05|59.05|60|59|60.07|59.07|59.94|58.94|114
1698265200000|2023-10-25 20:20:00|60.02|59.02|59.96|58.96|60.02|59.02|59.96|58.96|30
1698265500000|2023-10-25 20:25:00|59.97|58.97|59.93|58.93|59.97|58.97|59.87|58.87|69
1698265800000|2023-10-25 20:30:00|59.94|58.94|59.92|58.92|59.98|58.98|59.89|58.89|67
1698266100000|2023-10-25 20:35:00|59.93|58.93|59.99|58.99|60|59|59.89|58.89|86
1698266400000|2023-10-25 20:40:00|59.98|58.98|60.03|59.03|60.03|59.03|59.98|58.98|35
1698266700000|2023-10-25 20:45:00|60.02|59.02|59.89|58.89|60.02|59.02|59.89|58.89|67
1698267000000|2023-10-25 20:50:00|59.88|58.88|59.71|58.71|59.89|58.89|59.7|58.7|79
1698267300000|2023-10-25 20:55:00|59.72|58.72|59.68|58.68|59.75|58.75|59.66|58.66|54
1698267600000|2023-10-25 21:00:00|59.67|58.67|59.77|58.77|59.78|58.78|59.62|58.62|103
1698267900000|2023-10-25 21:05:00|59.76|58.76|59.89|58.89|59.91|58.91|59.76|58.76|109
1698268200000|2023-10-25 21:10:00|59.88|58.88|59.86|58.86|59.92|58.92|59.85|58.85|42
1698268500000|2023-10-25 21:15:00|59.85|58.85|59.86|58.86|59.86|58.86|59.79|58.79|45
1698269100000|2023-10-25 21:25:00|59.87|58.87|59.95|58.95|59.95|58.95|59.87|58.87|31
1698269400000|2023-10-25 21:30:00|59.94|58.94|59.67|58.67|59.94|58.94|59.67|58.67|47
1698269700000|2023-10-25 21:35:00|59.66|58.66|59.59|58.59|59.67|58.67|59.58|58.58|64
1698270000000|2023-10-25 21:40:00|59.58|58.58|59.55|58.55|59.59|58.59|59.46|58.46|43
1698270300000|2023-10-25 21:45:00|59.56|58.56|59.58|58.58|59.58|58.58|59.48|58.48|46
1698270600000|2023-10-25 21:50:00|59.57|58.57|59.64|58.64|59.64|58.64|59.57|58.57|46
1698270900000|2023-10-25 21:55:00|59.65|58.65|59.76|58.76|59.77|58.77|59.65|58.65|24
1698271200000|2023-10-25 22:00:00|59.75|58.75|59.77|58.77|59.77|58.77|59.67|58.67|86
1698271500000|2023-10-25 22:05:00|59.76|58.76|59.77|58.77|59.78|58.78|59.69|58.69|37
1698271800000|2023-10-25 22:10:00|59.78|58.78|59.87|58.87|59.87|58.87|59.77|58.77|18
1698272100000|2023-10-25 22:15:00|59.88|58.88|59.87|58.87|59.95|58.95|59.79|58.79|53
1698272400000|2023-10-25 22:20:00|59.86|58.86|59.86|58.86|59.87|58.87|59.79|58.79|73
1698272700000|2023-10-25 22:25:00|59.85|58.85|59.86|58.86|59.87|58.87|59.83|58.83|36
1698273000000|2023-10-25 22:30:00|59.85|58.85|59.9|58.9|59.93|58.93|59.79|58.79|77
1698273300000|2023-10-25 22:35:00|59.89|58.89|59.97|58.97|59.97|58.97|59.89|58.89|49
1698273600000|2023-10-25 22:40:00|59.96|58.96|60.04|59.04|60.07|59.07|59.93|58.93|42
1698273900000|2023-10-25 22:45:00|60.06|59.06|59.95|58.95|60.06|59.06|59.93|58.93|93
1698274200000|2023-10-25 22:50:00|59.96|58.96|60.03|59.03|60.03|59.03|59.93|58.93|72
1698274500000|2023-10-25 22:55:00|60.04|59.04|60|59|60.07|59.07|59.99|58.99|74
1698274800000|2023-10-25 23:00:00|59.99|58.99|59.64|58.64|60.04|59.04|59.51|58.51|174
1698275100000|2023-10-25 23:05:00|59.65|58.65|59.74|58.74|59.76|58.76|59.64|58.64|198
1698275400000|2023-10-25 23:10:00|59.73|58.73|59.65|58.65|59.76|58.76|59.58|58.58|160
1698275700000|2023-10-25 23:15:00|59.66|58.66|59.8|58.8|59.87|58.87|59.63|58.63|118
1698276000000|2023-10-25 23:20:00|59.81|58.81|59.86|58.86|59.87|58.87|59.79|58.79|80
1698276300000|2023-10-25 23:25:00|59.85|58.85|59.85|58.85|59.87|58.87|59.8|58.8|55
1698276600000|2023-10-25 23:30:00|59.84|58.84|59.96|58.96|59.98|58.98|59.84|58.84|51
1698276900000|2023-10-25 23:35:00|59.97|58.97|59.85|58.85|59.97|58.97|59.8|58.8|103
1698277200000|2023-10-25 23:40:00|59.86|58.86|59.99|58.99|59.99|58.99|59.84|58.84|36
1698277500000|2023-10-25 23:45:00|59.98|58.98|59.95|58.95|59.99|58.99|59.91|58.91|46
1698277800000|2023-10-25 23:50:00|59.96|58.96|59.96|58.96|59.98|58.98|59.94|58.94|50
1698278100000|2023-10-25 23:55:00|59.97|58.97|60.06|59.06|60.07|59.07|59.96|58.96|26
1698278400000|2023-10-26 00:00:00|60.05|59.05|59.89|58.89|60.07|59.07|59.88|58.88|76
1698278700000|2023-10-26 00:05:00|59.9|58.9|59.83|58.83|59.98|58.98|59.78|58.78|120
1698279000000|2023-10-26 00:10:00|59.82|58.82|59.87|58.87|59.88|58.88|59.73|58.73|84
1698279300000|2023-10-26 00:15:00|59.85|58.85|59.89|58.89|59.93|58.93|59.8|58.8|72
1698279600000|2023-10-26 00:20:00|59.88|58.88|60.02|59.02|60.02|59.02|59.88|58.88|52
1698279900000|2023-10-26 00:25:00|60.03|59.03|60.18|59.18|60.2|59.2|60.03|59.03|69
1698280200000|2023-10-26 00:30:00|60.19|59.19|60.27|59.27|60.27|59.27|60.14|59.14|77
1698280500000|2023-10-26 00:35:00|60.26|59.26|60.18|59.18|60.27|59.27|60.13|59.13|49
1698280800000|2023-10-26 00:40:00|60.2|59.2|60.09|59.09|60.21|59.21|60.08|59.08|52
1698281100000|2023-10-26 00:45:00|60.08|59.08|59.88|58.88|60.09|59.09|59.74|58.74|126
1698281400000|2023-10-26 00:50:00|59.89|58.89|60.08|59.08|60.08|59.08|59.78|58.78|138
1698281700000|2023-10-26 00:55:00|60.07|59.07|60.25|59.25|60.28|59.28|60.05|59.05|141
1698282000000|2023-10-26 01:00:00|60.24|59.24|60.16|59.16|60.28|59.28|60.16|59.16|132
1698282300000|2023-10-26 01:05:00|60.15|59.15|60.14|59.14|60.26|59.26|60.09|59.09|134
1698282600000|2023-10-26 01:10:00|60.11|59.11|60.09|59.09|60.18|59.18|60.09|59.09|130
1698282900000|2023-10-26 01:15:00|60.1|59.1|60.09|59.09|60.16|59.16|60.08|59.08|121
1698283200000|2023-10-26 01:20:00|60.1|59.1|61.16|60.16|61.18|60.18|60.09|59.09|160
1698283500000|2023-10-26 01:25:00|61.17|60.17|60.98|59.98|61.58|60.58|60.98|59.98|122
1698283800000|2023-10-26 01:30:00|60.95|59.95|61.04|60.04|61.07|60.07|60.91|59.91|61
1698284100000|2023-10-26 01:35:00|61.05|60.05|61.08|60.08|61.17|60.17|60.99|59.99|160
1698284400000|2023-10-26 01:40:00|61.09|60.09|61.09|60.09|61.09|60.09|61.08|60.08|7
1698284700000|2023-10-26 01:45:00|61.03|60.03|61.18|60.18|61.19|60.19|61|60|81
1698285000000|2023-10-26 01:50:00|61.19|60.19|61.37|60.37|61.37|60.37|61.14|60.14|169
1698285300000|2023-10-26 01:55:00|61.36|60.36|61.16|60.16|61.37|60.37|61.1|60.1|158
1698285600000|2023-10-26 02:00:00|61.17|60.17|60.84|59.84|61.17|60.17|60.79|59.79|128
1698285900000|2023-10-26 02:05:00|60.85|59.85|60.87|59.87|60.87|59.87|60.74|59.74|92
1698286200000|2023-10-26 02:10:00|60.86|59.86|60.7|59.7|60.88|59.88|60.7|59.7|80
1698286500000|2023-10-26 02:15:00|60.65|59.65|60.49|59.49|60.67|59.67|60.31|59.31|174
1698286800000|2023-10-26 02:20:00|60.5|59.5|60.6|59.6|60.6|59.6|60.42|59.42|106
1698287100000|2023-10-26 02:25:00|60.61|59.61|60.45|59.45|60.61|59.61|60.4|59.4|79
1698287400000|2023-10-26 02:30:00|60.44|59.44|60.55|59.55|60.62|59.62|60.44|59.44|84
1698287700000|2023-10-26 02:35:00|60.54|59.54|60.56|59.56|60.58|59.58|60.5|59.5|79
1698288000000|2023-10-26 02:40:00|60.57|59.57|60.46|59.46|60.58|59.58|60.45|59.45|80
1698288300000|2023-10-26 02:45:00|60.45|59.45|60.41|59.41|60.48|59.48|60.41|59.41|84
1698288600000|2023-10-26 02:50:00|60.42|59.42|60.44|59.44|60.55|59.55|60.41|59.41|67
1698288900000|2023-10-26 02:55:00|60.43|59.43|60.46|59.46|60.47|59.47|60.39|59.39|107
1698289200000|2023-10-26 03:00:00|60.47|59.47|60.63|59.63|60.63|59.63|60.45|59.45|42
1698289500000|2023-10-26 03:05:00|60.64|59.64|60.6|59.6|60.67|59.67|60.6|59.6|83
1698289800000|2023-10-26 03:10:00|60.59|59.59|60.64|59.64|60.64|59.64|60.53|59.53|64
1698290100000|2023-10-26 03:15:00|60.66|59.66|60.73|59.73|60.73|59.73|60.66|59.66|16
1698290400000|2023-10-26 03:20:00|60.75|59.75|60.94|59.94|60.97|59.97|60.75|59.75|74
1698290700000|2023-10-26 03:25:00|60.95|59.95|61.07|60.07|61.07|60.07|60.93|59.93|50
1698291000000|2023-10-26 03:30:00|61.06|60.06|61.12|60.12|61.13|60.13|61.04|60.04|62
1698291300000|2023-10-26 03:35:00|61.11|60.11|61.18|60.18|61.27|60.27|61.1|60.1|85
1698291600000|2023-10-26 03:40:00|61.17|60.17|61.15|60.15|61.2|60.2|61.13|60.13|69
1698291900000|2023-10-26 03:45:00|61.16|60.16|61.2|60.2|61.22|60.22|61.04|60.04|70
1698292200000|2023-10-26 03:50:00|61.21|60.21|61.14|60.14|61.22|60.22|61.1|60.1|64
1698292500000|2023-10-26 03:55:00|61.16|60.16|61.36|60.36|61.39|60.39|61.15|60.15|41
1698292800000|2023-10-26 04:00:00|61.35|60.35|61.65|60.65|62.07|61.07|61.35|60.35|161
1698293100000|2023-10-26 04:05:00|61.66|60.66|61.57|60.57|61.74|60.74|61.57|60.57|87
1698293400000|2023-10-26 04:10:00|61.58|60.58|61.49|60.49|61.59|60.59|61.48|60.48|73
1698293700000|2023-10-26 04:15:00|61.5|60.5|61.6|60.6|61.61|60.61|61.48|60.48|79
1698294000000|2023-10-26 04:20:00|61.59|60.59|61.59|60.59|61.67|60.67|61.53|60.53|60
1698294300000|2023-10-26 04:25:00|61.58|60.58|61.55|60.55|61.6|60.6|61.49|60.49|35
1698294600000|2023-10-26 04:30:00|61.54|60.54|61.56|60.56|61.57|60.57|61.47|60.47|52
1698294900000|2023-10-26 04:35:00|61.57|60.57|61.59|60.59|61.66|60.66|61.49|60.49|55
1698295200000|2023-10-26 04:40:00|61.58|60.58|61.54|60.54|61.6|60.6|61.48|60.48|88
1698295500000|2023-10-26 04:45:00|61.53|60.53|61.49|60.49|61.56|60.56|61.48|60.48|27
1698295800000|2023-10-26 04:50:00|61.5|60.5|61.35|60.35|61.5|60.5|61.35|60.35|18
1698296100000|2023-10-26 04:55:00|61.32|60.32|61.3|60.3|61.34|60.34|61.3|60.3|6
1698296400000|2023-10-26 05:00:00|61.29|60.29|61.24|60.24|61.32|60.32|61.19|60.19|60
1698296700000|2023-10-26 05:05:00|61.25|60.25|61.18|60.18|61.27|60.27|61.17|60.17|50
1698297000000|2023-10-26 05:10:00|61.19|60.19|61.19|60.19|61.26|60.26|61.19|60.19|40
1698297300000|2023-10-26 05:15:00|61.22|60.22|61.1|60.1|61.26|60.26|61.06|60.06|42
1698297600000|2023-10-26 05:20:00|61.09|60.09|60.99|59.99|61.15|60.15|60.98|59.98|72
1698297900000|2023-10-26 05:25:00|60.98|59.98|60.99|59.99|61.05|60.05|60.98|59.98|45
1698298200000|2023-10-26 05:30:00|60.98|59.98|60.99|59.99|61.06|60.06|60.98|59.98|49
1698298500000|2023-10-26 05:35:00|61|60|60.92|59.92|61.03|60.03|60.88|59.88|88
1698298800000|2023-10-26 05:40:00|60.91|59.91|60.99|59.99|60.99|59.99|60.88|59.88|78
1698299100000|2023-10-26 05:45:00|60.98|59.98|60.79|59.79|60.98|59.98|60.79|59.79|81
1698299400000|2023-10-26 05:50:00|60.8|59.8|60.75|59.75|60.8|59.8|60.68|59.68|86
1698299700000|2023-10-26 05:55:00|60.74|59.74|60.67|59.67|60.76|59.76|60.63|59.63|54
1698300000000|2023-10-26 06:00:00|60.66|59.66|60.54|59.54|60.75|59.75|60.54|59.54|74
1698300300000|2023-10-26 06:05:00|60.53|59.53|60.52|59.52|60.63|59.63|60.38|59.38|96
1698300600000|2023-10-26 06:10:00|60.51|59.51|60.66|59.66|60.67|59.67|60.49|59.49|75
1698300900000|2023-10-26 06:15:00|60.65|59.65|60.8|59.8|60.8|59.8|60.6|59.6|66
1698301200000|2023-10-26 06:20:00|60.79|59.79|60.86|59.86|60.86|59.86|60.71|59.71|95
1698301500000|2023-10-26 06:25:00|60.85|59.85|60.79|59.79|60.86|59.86|60.79|59.79|43
1698301800000|2023-10-26 06:30:00|60.8|59.8|60.86|59.86|60.92|59.92|60.78|59.78|55
1698302100000|2023-10-26 06:35:00|60.87|59.87|60.88|59.88|60.9|59.9|60.83|59.83|19
1698302400000|2023-10-26 06:40:00|60.89|59.89|60.98|59.98|60.98|59.98|60.83|59.83|46
1698302700000|2023-10-26 06:45:00|60.97|59.97|60.99|59.99|60.99|59.99|60.93|59.93|26
1698303000000|2023-10-26 06:50:00|60.98|59.98|61.07|60.07|61.08|60.08|60.98|59.98|15
1698303300000|2023-10-26 06:55:00|61.08|60.08|61.1|60.1|61.16|60.16|61.07|60.07|56
1698303600000|2023-10-26 07:00:00|61.11|60.11|61.12|60.12|61.12|60.12|61.1|60.1|3
1698304500000|2023-10-26 07:15:00|61.35|60.35|61.55|60.55|61.61|60.61|61.35|60.35|5
1698304800000|2023-10-26 07:20:00|61.56|60.56|61.64|60.64|61.65|60.65|61.56|60.56|45
1698305100000|2023-10-26 07:25:00|61.65|60.65|61.84|60.84|61.84|60.84|61.65|60.65|61
1698305400000|2023-10-26 07:30:00|61.85|60.85|61.75|60.75|61.85|60.85|61.69|60.69|51
1698305700000|2023-10-26 07:35:00|61.76|60.76|61.82|60.82|61.85|60.85|61.69|60.69|91
1698306000000|2023-10-26 07:40:00|61.8|60.8|61.79|60.79|61.94|60.94|61.78|60.78|89
1698306300000|2023-10-26 07:45:00|61.76|60.76|61.77|60.77|61.81|60.81|61.68|60.68|56
1698306600000|2023-10-26 07:50:00|61.78|60.78|61.77|60.77|61.8|60.8|61.69|60.69|65
1698306900000|2023-10-26 07:55:00|61.78|60.78|61.85|60.85|61.86|60.86|61.75|60.75|90
1698307200000|2023-10-26 08:00:00|61.84|60.84|62.31|61.31|62.42|61.42|61.74|60.74|168
1698307500000|2023-10-26 08:05:00|62.3|61.3|62.15|61.15|62.3|61.3|62.14|61.14|77
1698307800000|2023-10-26 08:10:00|62.11|61.11|61.84|60.84|62.11|61.11|61.69|60.69|106
1698308100000|2023-10-26 08:15:00|61.83|60.83|61.95|60.95|61.96|60.96|61.8|60.8|58
1698308400000|2023-10-26 08:20:00|61.96|60.96|61.86|60.86|61.96|60.96|61.79|60.79|70
1698308700000|2023-10-26 08:25:00|61.88|60.88|61.73|60.73|61.91|60.91|61.71|60.71|64
1698309000000|2023-10-26 08:30:00|61.71|60.71|61.95|60.95|61.95|60.95|61.68|60.68|76
1698309300000|2023-10-26 08:35:00|61.99|60.99|62.15|61.15|62.15|61.15|61.99|60.99|29
1698309600000|2023-10-26 08:40:00|62.16|61.16|62.16|61.16|62.22|61.22|62.14|61.14|27
1698309900000|2023-10-26 08:45:00|62.15|61.15|62.37|61.37|62.39|61.39|62.15|61.15|73
1698310200000|2023-10-26 08:50:00|62.36|61.36|62.31|61.31|62.43|61.43|62.2|61.2|133
1698310500000|2023-10-26 08:55:00|62.3|61.3|62.16|61.16|62.3|61.3|62.15|61.15|105
1698310800000|2023-10-26 09:00:00|62.17|61.17|62.24|61.24|62.24|61.24|62.15|61.15|60
1698311100000|2023-10-26 09:05:00|62.25|61.25|62.28|61.28|62.45|61.45|62.24|61.24|97
1698311400000|2023-10-26 09:10:00|62.29|61.29|62.14|61.14|62.35|61.35|62.08|61.08|93
1698311700000|2023-10-26 09:15:00|62.13|61.13|61.95|60.95|62.13|61.13|61.95|60.95|96
1698312000000|2023-10-26 09:20:00|61.96|60.96|61.65|60.65|62.03|61.03|61.59|60.59|107
1698312300000|2023-10-26 09:25:00|61.64|60.64|61.09|60.09|61.64|60.64|61.06|60.06|127
1698312600000|2023-10-26 09:30:00|61.05|60.05|61.26|60.26|61.28|60.28|60.89|59.89|111
1698312900000|2023-10-26 09:35:00|61.27|60.27|61.46|60.46|61.46|60.46|61.24|60.24|60
1698313200000|2023-10-26 09:40:00|61.45|60.45|61.45|60.45|61.46|60.46|61.36|60.36|74
1698313500000|2023-10-26 09:45:00|61.44|60.44|61.46|60.46|61.55|60.55|61.44|60.44|47
1698313800000|2023-10-26 09:50:00|61.45|60.45|61.54|60.54|61.55|60.55|61.38|60.38|55
1698314100000|2023-10-26 09:55:00|61.55|60.55|61.48|60.48|61.56|60.56|61.46|60.46|64
1698314400000|2023-10-26 10:00:00|61.47|60.47|61.36|60.36|61.56|60.56|61.28|60.28|79
1698314700000|2023-10-26 10:05:00|61.37|60.37|61.26|60.26|61.41|60.41|61.08|60.08|94
1698315000000|2023-10-26 10:10:00|61.29|60.29|61.47|60.47|61.47|60.47|61.28|60.28|65
1698315300000|2023-10-26 10:15:00|61.46|60.46|61.56|60.56|61.56|60.56|61.28|60.28|76
1698315600000|2023-10-26 10:20:00|61.55|60.55|61.58|60.58|61.64|60.64|61.55|60.55|34
1698315900000|2023-10-26 10:25:00|61.56|60.56|61.48|60.48|61.56|60.56|61.48|60.48|27
1698316200000|2023-10-26 10:30:00|61.47|60.47|61.56|60.56|61.56|60.56|61.39|60.39|49
1698316500000|2023-10-26 10:35:00|61.55|60.55|61.33|60.33|61.56|60.56|61.28|60.28|69
1698316800000|2023-10-26 10:40:00|61.35|60.35|61.15|60.15|61.37|60.37|61.15|60.15|62
1698317100000|2023-10-26 10:45:00|61.18|60.18|60.89|59.89|61.22|60.22|60.79|59.79|107
1698317400000|2023-10-26 10:50:00|60.88|59.88|60.96|59.96|61.04|60.04|60.87|59.87|89
1698317700000|2023-10-26 10:55:00|60.97|59.97|61.11|60.11|61.11|60.11|60.95|59.95|91
1698318000000|2023-10-26 11:00:00|61.1|60.1|61.24|60.24|61.25|60.25|61.07|60.07|39
1698318300000|2023-10-26 11:05:00|61.23|60.23|61.22|60.22|61.24|60.24|61.14|60.14|47
1698318600000|2023-10-26 11:10:00|61.21|60.21|61.24|60.24|61.25|60.25|61.14|60.14|41
1698318900000|2023-10-26 11:15:00|61.23|60.23|61.14|60.14|61.24|60.24|61.13|60.13|48
1698319200000|2023-10-26 11:20:00|61.13|60.13|61.04|60.04|61.13|60.13|60.96|59.96|61
1698319500000|2023-10-26 11:25:00|61.07|60.07|60.94|59.94|61.07|60.07|60.88|59.88|51
1698319800000|2023-10-26 11:30:00|60.92|59.92|60.94|59.94|60.94|59.94|60.85|59.85|52
1698320100000|2023-10-26 11:35:00|60.92|59.92|60.48|59.48|60.94|59.94|60.48|59.48|145
1698320400000|2023-10-26 11:40:00|60.49|59.49|60.39|59.39|60.57|59.57|60.11|59.11|194
1698320700000|2023-10-26 11:45:00|60.36|59.36|60.24|59.24|60.46|59.46|60.12|59.12|135
1698321000000|2023-10-26 11:50:00|60.25|59.25|60.55|59.55|60.55|59.55|60.25|59.25|101
1698321300000|2023-10-26 11:55:00|60.53|59.53|60.67|59.67|60.71|59.71|60.47|59.47|77
1698321600000|2023-10-26 12:00:00|60.66|59.66|60.78|59.78|60.83|59.83|60.61|59.61|67
1698321900000|2023-10-26 12:05:00|60.77|59.77|60.94|59.94|60.95|59.95|60.66|59.66|60
1698322200000|2023-10-26 12:10:00|60.95|59.95|61.01|60.01|61.06|60.06|60.94|59.94|62
1698322500000|2023-10-26 12:15:00|61.02|60.02|60.89|59.89|61.03|60.03|60.85|59.85|54
1698322800000|2023-10-26 12:20:00|60.93|59.93|60.97|59.97|60.97|59.97|60.86|59.86|34
1698323100000|2023-10-26 12:25:00|60.98|59.98|60.97|59.97|61.04|60.04|60.95|59.95|59
1698323400000|2023-10-26 12:30:00|60.92|59.92|61.1|60.1|61.17|60.17|60.89|59.89|70
1698323700000|2023-10-26 12:35:00|61.09|60.09|61.09|60.09|61.16|60.16|61.05|60.05|43
1698324000000|2023-10-26 12:40:00|61.1|60.1|61.16|60.16|61.25|60.25|61.07|60.07|41
1698324300000|2023-10-26 12:45:00|61.17|60.17|61.06|60.06|61.17|60.17|61.06|60.06|31
1698324600000|2023-10-26 12:50:00|61.04|60.04|61.16|60.16|61.16|60.16|61.04|60.04|67
1698324900000|2023-10-26 12:55:00|61.17|60.17|61.16|60.16|61.23|60.23|61.16|60.16|16
1698325200000|2023-10-26 13:00:00|61.17|60.17|61.24|60.24|61.25|60.25|61.15|60.15|45
1698325500000|2023-10-26 13:05:00|61.25|60.25|61.25|60.25|61.26|60.26|61.17|60.17|36
1698325800000|2023-10-26 13:10:00|61.24|60.24|61.26|60.26|61.28|60.28|61.23|60.23|20
1698326100000|2023-10-26 13:15:00|61.25|60.25|61.16|60.16|61.35|60.35|61.15|60.15|27
1698326400000|2023-10-26 13:20:00|61.15|60.15|61.04|60.04|61.16|60.16|61.03|60.03|49
1698326700000|2023-10-26 13:25:00|61.05|60.05|60.99|59.99|61.05|60.05|60.97|59.97|36
1698327000000|2023-10-26 13:30:00|61|60|60.99|59.99|61.06|60.06|60.98|59.98|46
1698327300000|2023-10-26 13:35:00|61|60|60.65|59.65|61|60|60.62|59.62|45
1698327600000|2023-10-26 13:40:00|60.66|59.66|60.85|59.85|60.87|59.87|60.66|59.66|53
1698327900000|2023-10-26 13:45:00|60.84|59.84|60.65|59.65|60.86|59.86|60.65|59.65|66
1698328200000|2023-10-26 13:50:00|60.66|59.66|60.58|59.58|60.74|59.74|60.58|59.58|40
1698328500000|2023-10-26 13:55:00|60.55|59.55|60.34|59.34|60.57|59.57|60.34|59.34|59
1698328800000|2023-10-26 14:00:00|60.35|59.35|60.55|59.55|60.55|59.55|60.26|59.26|89
1698329100000|2023-10-26 14:05:00|60.54|59.54|60.47|59.47|60.56|59.56|60.46|59.46|33
1698329400000|2023-10-26 14:10:00|60.51|59.51|60.58|59.58|60.58|59.58|60.49|59.49|51
1698329700000|2023-10-26 14:15:00|60.57|59.57|60.41|59.41|60.6|59.6|60.39|59.39|70
1698330000000|2023-10-26 14:20:00|60.42|59.42|60.13|59.13|60.46|59.46|59.89|58.89|127
1698330300000|2023-10-26 14:25:00|60.14|59.14|60.25|59.25|60.26|59.26|60.09|59.09|80
1698330600000|2023-10-26 14:30:00|60.24|59.24|59.36|58.36|60.26|59.26|59.17|58.17|274
1698330900000|2023-10-26 14:35:00|59.35|58.35|58.75|57.75|59.45|58.45|58|57|252
1698331200000|2023-10-26 14:40:00|58.74|57.74|59.14|58.14|59.16|58.16|58.63|57.63|120
1698331500000|2023-10-26 14:45:00|59.13|58.13|59.39|58.39|59.49|58.49|59.1|58.1|124
1698331800000|2023-10-26 14:50:00|59.38|58.38|59.41|58.41|59.46|58.46|59.34|58.34|71
1698332100000|2023-10-26 14:55:00|59.45|58.45|59.45|58.45|59.46|58.46|59.38|58.38|50
1698332400000|2023-10-26 15:00:00|59.44|58.44|59.34|58.34|59.56|58.56|59.34|58.34|101
1698332700000|2023-10-26 15:05:00|59.35|58.35|59.3|58.3|59.37|58.37|59.28|58.28|70
1698333000000|2023-10-26 15:10:00|59.29|58.29|59.24|58.24|59.35|58.35|59.23|58.23|44
1698333300000|2023-10-26 15:15:00|59.27|58.27|58.86|57.86|59.27|58.27|58.85|57.85|123
1698333600000|2023-10-26 15:20:00|58.85|57.85|58.93|57.93|59.02|58.02|58.76|57.76|134
1698333900000|2023-10-26 15:25:00|58.92|57.92|58.71|57.71|58.92|57.92|58.65|57.65|120
1698334200000|2023-10-26 15:30:00|58.72|57.72|59.08|58.08|59.08|58.08|58.6|57.6|105
1698334500000|2023-10-26 15:35:00|59.07|58.07|58.93|57.93|59.08|58.08|58.93|57.93|46
1698334800000|2023-10-26 15:40:00|58.92|57.92|58.84|57.84|58.95|57.95|58.77|57.77|82
1698335100000|2023-10-26 15:45:00|58.83|57.83|59.13|58.13|59.14|58.14|58.78|57.78|53
1698335400000|2023-10-26 15:50:00|59.12|58.12|59.16|58.16|59.17|58.17|59.08|58.08|45
1698335700000|2023-10-26 15:55:00|59.15|58.15|59.16|58.16|59.25|58.25|59.13|58.13|44
1698336000000|2023-10-26 16:00:00|59.15|58.15|59.24|58.24|59.25|58.25|59.12|58.12|40
1698336300000|2023-10-26 16:05:00|59.25|58.25|59.05|58.05|59.25|58.25|59.02|58.02|34
1698336600000|2023-10-26 16:10:00|59.04|58.04|59.05|58.05|59.06|58.06|58.98|57.98|24
1698336900000|2023-10-26 16:15:00|59.04|58.04|59.19|58.19|59.29|58.29|59.04|58.04|54
1698337200000|2023-10-26 16:20:00|59.16|58.16|59.05|58.05|59.16|58.16|58.99|57.99|85
1698337500000|2023-10-26 16:25:00|59.03|58.03|59.19|58.19|59.27|58.27|58.99|57.99|66
1698337800000|2023-10-26 16:30:00|59.18|58.18|59.09|58.09|59.35|58.35|58.97|57.97|81
1698338100000|2023-10-26 16:35:00|59.08|58.08|59.08|58.08|59.21|58.21|59.03|58.03|70
1698338400000|2023-10-26 16:40:00|59.09|58.09|59|58|59.15|58.15|58.98|57.98|55
1698338700000|2023-10-26 16:45:00|59.01|58.01|59.07|58.07|59.15|58.15|58.98|57.98|55
1698339000000|2023-10-26 16:50:00|59.06|58.06|59.13|58.13|59.21|58.21|58.98|57.98|52
1698339300000|2023-10-26 16:55:00|59.12|58.12|59.25|58.25|59.27|58.27|59.12|58.12|65
1698339600000|2023-10-26 17:00:00|59.24|58.24|59.35|58.35|59.37|58.37|59.16|58.16|38
1698339900000|2023-10-26 17:05:00|59.36|58.36|59.56|58.56|59.56|58.56|59.36|58.36|45
1698340200000|2023-10-26 17:10:00|59.55|58.55|59.58|58.58|59.61|58.61|59.53|58.53|29
1698340500000|2023-10-26 17:15:00|59.59|58.59|59.65|58.65|59.66|58.66|59.48|58.48|36
1698340800000|2023-10-26 17:20:00|59.66|58.66|59.67|58.67|59.74|58.74|59.63|58.63|40
1698341100000|2023-10-26 17:25:00|59.68|58.68|59.77|58.77|59.78|58.78|59.67|58.67|46
1698341400000|2023-10-26 17:30:00|59.76|58.76|59.83|58.83|59.83|58.83|59.71|58.71|36
1698341700000|2023-10-26 17:35:00|59.85|58.85|59.81|58.81|59.86|58.86|59.68|58.68|46
1698342000000|2023-10-26 17:40:00|59.83|58.83|59.84|58.84|59.86|58.86|59.78|58.78|40
1698342300000|2023-10-26 17:45:00|59.82|58.82|59.98|58.98|60|59|59.78|58.78|28
1698342600000|2023-10-26 17:50:00|59.97|58.97|60.06|59.06|60.1|59.1|59.97|58.97|40
1698342900000|2023-10-26 17:55:00|60.07|59.07|60.15|59.15|60.16|59.16|60.06|59.06|27
1698343200000|2023-10-26 18:00:00|60.14|59.14|60.26|59.26|60.26|59.26|60.12|59.12|36
1698343500000|2023-10-26 18:05:00|60.25|59.25|60.16|59.16|60.25|59.25|60.16|59.16|6
1698343800000|2023-10-26 18:10:00|60.15|59.15|60.16|59.16|60.16|59.16|60.15|59.15|4
1698344100000|2023-10-26 18:15:00|60.15|59.15|60.02|59.02|60.15|59.15|59.98|58.98|38
1698344400000|2023-10-26 18:20:00|60.01|59.01|60|59|60.06|59.06|59.98|58.98|22
1698344700000|2023-10-26 18:25:00|60.01|59.01|59.99|58.99|60.08|59.08|59.98|58.98|68
1698345000000|2023-10-26 18:30:00|59.98|58.98|60.09|59.09|60.16|59.16|59.98|58.98|49
1698345300000|2023-10-26 18:35:00|60.08|59.08|59.98|58.98|60.1|59.1|59.98|58.98|43
1698345600000|2023-10-26 18:40:00|59.93|58.93|59.93|58.93|59.95|58.95|59.93|58.93|5
1698345900000|2023-10-26 18:45:00|59.94|58.94|59.89|58.89|59.97|58.97|59.89|58.89|90
1698346200000|2023-10-26 18:50:00|59.9|58.9|59.85|58.85|59.91|58.91|59.79|58.79|46
1698346500000|2023-10-26 18:55:00|59.86|58.86|59.86|58.86|59.87|58.87|59.83|58.83|41
1698346800000|2023-10-26 19:00:00|59.87|58.87|60|59|60|59|59.86|58.86|22
1698347100000|2023-10-26 19:05:00|59.99|58.99|59.99|58.99|60.06|59.06|59.98|58.98|90
1698347400000|2023-10-26 19:10:00|60|59|59.95|58.95|60.01|59.01|59.92|58.92|29
1698347700000|2023-10-26 19:15:00|59.94|58.94|59.95|58.95|59.97|58.97|59.93|58.93|21
1698348000000|2023-10-26 19:20:00|59.96|58.96|59.88|58.88|60.04|59.04|59.88|58.88|39
1698348300000|2023-10-26 19:25:00|59.89|58.89|59.93|58.93|60|59|59.89|58.89|37
1698348600000|2023-10-26 19:30:00|59.95|58.95|59.96|58.96|60|59|59.92|58.92|31
1698348900000|2023-10-26 19:35:00|59.97|58.97|60.04|59.04|60.11|59.11|59.97|58.97|44
1698349200000|2023-10-26 19:40:00|60.05|59.05|60.13|59.13|60.14|59.14|60.05|59.05|16
1698349500000|2023-10-26 19:45:00|60.12|59.12|60.17|59.17|60.2|59.2|60.12|59.12|44
1698349800000|2023-10-26 19:50:00|60.16|59.16|60.16|59.16|60.17|59.17|60.15|59.15|11
1698350100000|2023-10-26 19:55:00|60.17|59.17|60.16|59.16|60.2|59.2|60.13|59.13|46
1698350400000|2023-10-26 20:00:00|60.15|59.15|60.23|59.23|60.26|59.26|60.08|59.08|43
1698350700000|2023-10-26 20:05:00|60.25|59.25|60.26|59.26|60.28|59.28|60.23|59.23|29
1698351000000|2023-10-26 20:10:00|60.25|59.25|60.27|59.27|60.27|59.27|60.24|59.24|29
1698351300000|2023-10-26 20:15:00|60.26|59.26|60.18|59.18|60.26|59.26|60.18|59.18|21
1698351600000|2023-10-26 20:20:00|60.17|59.17|60.15|59.15|60.17|59.17|60.08|59.08|45
1698351900000|2023-10-26 20:25:00|60.14|59.14|60.16|59.16|60.17|59.17|60.14|59.14|15
1698352200000|2023-10-26 20:30:00|60.15|59.15|60.11|59.11|60.15|59.15|60.11|59.11|17
1698352500000|2023-10-26 20:35:00|60.09|59.09|60.08|59.08|60.16|59.16|60.07|59.07|24
1698352800000|2023-10-26 20:40:00|60.09|59.09|60.16|59.16|60.16|59.16|60.09|59.09|15
1698353100000|2023-10-26 20:45:00|60.15|59.15|60.19|59.19|60.21|59.21|60.13|59.13|16
1698353400000|2023-10-26 20:50:00|60.18|59.18|60.27|59.27|60.27|59.27|60.18|59.18|13
1698353700000|2023-10-26 20:55:00|60.26|59.26|60.27|59.27|60.28|59.28|60.26|59.26|22
1698354000000|2023-10-26 21:00:00|60.28|59.28|60.28|59.28|60.29|59.29|60.22|59.22|76
1698354300000|2023-10-26 21:05:00|60.27|59.27|60.33|59.33|60.38|59.38|60.27|59.27|84
1698354600000|2023-10-26 21:10:00|60.34|59.34|60.36|59.36|60.37|59.37|60.33|59.33|42
1698354900000|2023-10-26 21:15:00|60.34|59.34|60.27|59.27|60.34|59.34|60.18|59.18|88
1698355200000|2023-10-26 21:20:00|60.26|59.26|60.23|59.23|60.27|59.27|60.17|59.17|80
1698355500000|2023-10-26 21:25:00|60.22|59.22|60.26|59.26|60.27|59.27|60.22|59.22|156
1698355800000|2023-10-26 21:30:00|60.25|59.25|60.16|59.16|60.27|59.27|60.15|59.15|57
1698356100000|2023-10-26 21:35:00|60.15|59.15|60.25|59.25|60.26|59.26|60.14|59.14|122
1698356400000|2023-10-26 21:40:00|60.26|59.26|60.16|59.16|60.26|59.26|60.15|59.15|65
1698356700000|2023-10-26 21:45:00|60.15|59.15|60.17|59.17|60.18|59.18|60.14|59.14|25
1698357000000|2023-10-26 21:50:00|60.18|59.18|60.15|59.15|60.26|59.26|60.15|59.15|38
1698357300000|2023-10-26 21:55:00|60.14|59.14|60.17|59.17|60.17|59.17|60.14|59.14|10
1698357600000|2023-10-26 22:00:00|60.18|59.18|60.28|59.28|60.28|59.28|60.18|59.18|34
1698357900000|2023-10-26 22:05:00|60.27|59.27|60.27|59.27|60.28|59.28|60.25|59.25|19
1698358200000|2023-10-26 22:10:00|60.26|59.26|60.38|59.38|60.43|59.43|60.25|59.25|60
1698358500000|2023-10-26 22:15:00|60.37|59.37|60.29|59.29|60.45|59.45|60.28|59.28|69
1698358800000|2023-10-26 22:20:00|60.28|59.28|60.29|59.29|60.33|59.33|60.28|59.28|29
1698359100000|2023-10-26 22:25:00|60.31|59.31|60.38|59.38|60.41|59.41|60.31|59.31|10
1698359400000|2023-10-26 22:30:00|60.39|59.39|60.27|59.27|60.41|59.41|60.27|59.27|41
1698359700000|2023-10-26 22:35:00|60.28|59.28|60.3|59.3|60.36|59.36|60.27|59.27|29
1698360000000|2023-10-26 22:40:00|60.31|59.31|60.29|59.29|60.36|59.36|60.28|59.28|45
1698360300000|2023-10-26 22:45:00|60.3|59.3|60.39|59.39|60.42|59.42|60.29|59.29|44
1698360600000|2023-10-26 22:50:00|60.38|59.38|60.4|59.4|60.43|59.43|60.28|59.28|31
1698360900000|2023-10-26 22:55:00|60.39|59.39|60.46|59.46|60.47|59.47|60.39|59.39|45
1698361200000|2023-10-26 23:00:00|60.47|59.47|60.34|59.34|60.47|59.47|60.3|59.3|27
1698361500000|2023-10-26 23:05:00|60.33|59.33|60.36|59.36|60.36|59.36|60.29|59.29|46
1698361800000|2023-10-26 23:10:00|60.37|59.37|60.37|59.37|60.37|59.37|60.37|59.37|1
1698414000000|2023-10-27 13:40:00|61.4|60.4|61.34|60.34|61.44|60.44|61.28|60.28|112
1698414300000|2023-10-27 13:45:00|61.35|60.35|61.19|60.19|61.35|60.35|61.19|60.19|149
1698414600000|2023-10-27 13:50:00|61.18|60.18|61.13|60.13|61.27|60.27|61.1|60.1|154
1698414900000|2023-10-27 13:55:00|61.14|60.14|61.05|60.05|61.15|60.15|60.99|59.99|75
1698415200000|2023-10-27 14:00:00|61.04|60.04|61.01|60.01|61.12|60.12|60.97|59.97|112
1698415500000|2023-10-27 14:05:00|61.02|60.02|60.88|59.88|61.04|60.04|60.81|59.81|125
1698415800000|2023-10-27 14:10:00|60.89|59.89|60.89|59.89|60.94|59.94|60.79|59.79|129
1698416100000|2023-10-27 14:15:00|60.88|59.88|60.77|59.77|60.89|59.89|60.77|59.77|128
1698416400000|2023-10-27 14:20:00|60.78|59.78|60.5|59.5|60.79|59.79|60.48|59.48|114
1698416700000|2023-10-27 14:25:00|60.49|59.49|60.55|59.55|60.59|59.59|60.48|59.48|79
1698417000000|2023-10-27 14:30:00|60.54|59.54|60.33|59.33|60.56|59.56|60.1|59.1|116
1698417300000|2023-10-27 14:35:00|60.37|59.37|60.38|59.38|60.47|59.47|60.36|59.36|86
1698417600000|2023-10-27 14:40:00|60.37|59.37|60.5|59.5|60.52|59.52|60.37|59.37|71
1698417900000|2023-10-27 14:45:00|60.51|59.51|60.4|59.4|60.55|59.55|60.38|59.38|111
1698418200000|2023-10-27 14:50:00|60.41|59.41|60.41|59.41|60.47|59.47|60.39|59.39|104
1698418500000|2023-10-27 14:55:00|60.42|59.42|60.46|59.46|60.54|59.54|60.4|59.4|117
1698418800000|2023-10-27 15:00:00|60.47|59.47|60.34|59.34|60.47|59.47|60.3|59.3|117
1698419100000|2023-10-27 15:05:00|60.33|59.33|60.41|59.41|60.46|59.46|60.27|59.27|139
1698419400000|2023-10-27 15:10:00|60.42|59.42|60.45|59.45|60.46|59.46|60.3|59.3|117
1698419700000|2023-10-27 15:15:00|60.46|59.46|60.56|59.56|60.57|59.57|60.45|59.45|52
1698420000000|2023-10-27 15:20:00|60.55|59.55|60.88|59.88|61.05|60.05|60.52|59.52|107
1698420300000|2023-10-27 15:25:00|60.87|59.87|60.87|59.87|60.89|59.89|60.79|59.79|63
1698420600000|2023-10-27 15:30:00|60.86|59.86|61.05|60.05|61.05|60.05|60.85|59.85|83
1698420900000|2023-10-27 15:35:00|61.06|60.06|61.01|60.01|61.07|60.07|61|60|88
1698421200000|2023-10-27 15:40:00|61.02|60.02|61.27|60.27|61.27|60.27|61.01|60.01|54
1698421500000|2023-10-27 15:45:00|61.26|60.26|60.97|59.97|61.27|60.27|60.97|59.97|99
1698421800000|2023-10-27 15:50:00|60.98|59.98|61.05|60.05|61.07|60.07|60.97|59.97|72
1698422100000|2023-10-27 15:55:00|61.06|60.06|61.16|60.16|61.16|60.16|61.05|60.05|68
1698422400000|2023-10-27 16:00:00|61.15|60.15|61.05|60.05|61.16|60.16|61.05|60.05|60
1698422700000|2023-10-27 16:05:00|61.06|60.06|61.16|60.16|61.24|60.24|61.06|60.06|75
1698423000000|2023-10-27 16:10:00|61.15|60.15|61.21|60.21|61.26|60.26|61.14|60.14|60
1698423300000|2023-10-27 16:15:00|61.22|60.22|61.07|60.07|61.23|60.23|61.05|60.05|52
1698423600000|2023-10-27 16:20:00|61.06|60.06|61.06|60.06|61.08|60.08|61|60|39
1698423900000|2023-10-27 16:25:00|61.07|60.07|61.05|60.05|61.07|60.07|60.96|59.96|86
1698424200000|2023-10-27 16:30:00|61.06|60.06|60.95|59.95|61.06|60.06|60.89|59.89|77
1698424500000|2023-10-27 16:35:00|60.96|59.96|60.93|59.93|60.97|59.97|60.91|59.91|40
1698424800000|2023-10-27 16:40:00|60.92|59.92|60.78|59.78|60.97|59.97|60.78|59.78|49
1698425100000|2023-10-27 16:45:00|60.79|59.79|60.55|59.55|60.8|59.8|60.28|59.28|196
1698425400000|2023-10-27 16:50:00|60.56|59.56|60.76|59.76|60.83|59.83|60.55|59.55|92
1698425700000|2023-10-27 16:55:00|60.77|59.77|60.81|59.81|60.85|59.85|60.7|59.7|105
1698426000000|2023-10-27 17:00:00|60.8|59.8|60.8|59.8|60.95|59.95|60.78|59.78|113
1698426300000|2023-10-27 17:05:00|60.79|59.79|60.26|59.26|60.79|59.79|59.47|58.47|332
1698426600000|2023-10-27 17:10:00|60.27|59.27|60.35|59.35|60.4|59.4|60.18|59.18|230
1698426900000|2023-10-27 17:15:00|60.33|59.33|60.57|59.57|60.59|59.59|60.28|59.28|179
1698427200000|2023-10-27 17:20:00|60.56|59.56|60.65|59.65|60.65|59.65|60.47|59.47|196
1698427500000|2023-10-27 17:25:00|60.66|59.66|60.85|59.85|60.86|59.86|60.65|59.65|145
1698427800000|2023-10-27 17:30:00|60.84|59.84|60.88|59.88|60.89|59.89|60.78|59.78|113
1698428100000|2023-10-27 17:35:00|60.89|59.89|60.83|59.83|60.96|59.96|60.78|59.78|123
1698428400000|2023-10-27 17:40:00|60.82|59.82|60.78|59.78|60.96|59.96|60.77|59.77|111
1698428700000|2023-10-27 17:45:00|60.77|59.77|60.86|59.86|60.86|59.86|60.77|59.77|99
1698429000000|2023-10-27 17:50:00|60.87|59.87|60.79|59.79|60.91|59.91|60.79|59.79|87
1698429300000|2023-10-27 17:55:00|60.78|59.78|60.87|59.87|60.89|59.89|60.78|59.78|93
1698429600000|2023-10-27 18:00:00|60.86|59.86|61|60|61|60|60.81|59.81|86
1698429900000|2023-10-27 18:05:00|60.99|59.99|60.9|59.9|61|60|60.89|59.89|67
1698430200000|2023-10-27 18:10:00|60.89|59.89|60.72|59.72|60.89|59.89|60.71|59.71|116
1698430500000|2023-10-27 18:15:00|60.73|59.73|60.86|59.86|60.86|59.86|60.66|59.66|104
1698430800000|2023-10-27 18:20:00|60.85|59.85|60.71|59.71|60.93|59.93|60.7|59.7|113
1698431100000|2023-10-27 18:25:00|60.72|59.72|60.51|59.51|60.77|59.77|60.51|59.51|134
1698431400000|2023-10-27 18:30:00|60.52|59.52|60.71|59.71|60.71|59.71|60.43|59.43|91
1698431700000|2023-10-27 18:35:00|60.73|59.73|61.23|60.23|61.23|60.23|60.71|59.71|139
1698432000000|2023-10-27 18:40:00|61.24|60.24|61.27|60.27|61.35|60.35|61.2|60.2|124
1698432300000|2023-10-27 18:45:00|61.26|60.26|61.09|60.09|61.32|60.32|61.08|60.08|102
1698432600000|2023-10-27 18:50:00|61.1|60.1|61.18|60.18|61.2|60.2|61.1|60.1|62
1698432900000|2023-10-27 18:55:00|61.17|60.17|61.19|60.19|61.2|60.2|61.14|60.14|40
1698433200000|2023-10-27 19:00:00|61.18|60.18|61.25|60.25|61.28|60.28|61.17|60.17|60
1698433500000|2023-10-27 19:05:00|61.23|60.23|61.29|60.29|61.34|60.34|61.2|60.2|43
1698433800000|2023-10-27 19:10:00|61.3|60.3|61.19|60.19|61.3|60.3|61.19|60.19|36
1698434100000|2023-10-27 19:15:00|61.18|60.18|61.09|60.09|61.21|60.21|61.09|60.09|43
1698434400000|2023-10-27 19:20:00|61.1|60.1|61.08|60.08|61.17|60.17|61.08|60.08|60
1698434700000|2023-10-27 19:25:00|61.09|60.09|61.06|60.06|61.09|60.09|60.98|59.98|41
1698435000000|2023-10-27 19:30:00|61.07|60.07|60.99|59.99|61.08|60.08|60.99|59.99|41
1698435300000|2023-10-27 19:35:00|61|60|60.85|59.85|61|60|60.8|59.8|35
1698435600000|2023-10-27 19:40:00|60.84|59.84|60.95|59.95|60.98|59.98|60.84|59.84|73
1698435900000|2023-10-27 19:45:00|60.96|59.96|60.97|59.97|61|60|60.95|59.95|34
1698436200000|2023-10-27 19:50:00|60.98|59.98|60.97|59.97|60.98|59.98|60.94|59.94|61
1698436500000|2023-10-27 19:55:00|60.98|59.98|60.97|59.97|60.98|59.98|60.96|59.96|50
1698436800000|2023-10-27 20:00:00|60.96|59.96|60.94|59.94|60.98|59.98|60.94|59.94|52
1698437100000|2023-10-27 20:05:00|60.93|59.93|60.86|59.86|60.93|59.93|60.85|59.85|19
1698437400000|2023-10-27 20:10:00|60.87|59.87|60.86|59.86|60.88|59.88|60.84|59.84|45
1698437700000|2023-10-27 20:15:00|60.85|59.85|60.9|59.9|60.91|59.91|60.78|59.78|84
1698438000000|2023-10-27 20:20:00|60.89|59.89|60.97|59.97|60.97|59.97|60.89|59.89|62
1698438300000|2023-10-27 20:25:00|60.98|59.98|60.97|59.97|60.98|59.98|60.95|59.95|19
1698438600000|2023-10-27 20:30:00|60.98|59.98|61.07|60.07|61.08|60.08|60.97|59.97|69
1698438900000|2023-10-27 20:35:00|61.08|60.08|61.15|60.15|61.2|60.2|61.07|60.07|98
1698439200000|2023-10-27 20:40:00|61.16|60.16|60.9|59.9|61.17|60.17|60.9|59.9|127
1698439500000|2023-10-27 20:45:00|60.89|59.89|60.87|59.87|60.96|59.96|60.87|59.87|46
1698439800000|2023-10-27 20:50:00|60.89|59.89|60.87|59.87|60.97|59.97|60.84|59.84|74
1698440100000|2023-10-27 20:55:00|60.86|59.86|60.88|59.88|60.89|59.89|60.85|59.85|40
1698476400000|2023-10-28 07:00:00|62.67|61.67|62.78|61.78|62.87|61.87|62.66|61.66|81
1698476700000|2023-10-28 07:05:00|62.79|61.79|62.78|61.78|62.87|61.87|62.76|61.76|70
1698477000000|2023-10-28 07:10:00|62.77|61.77|62.68|61.68|62.79|61.79|62.67|61.67|82
1698477300000|2023-10-28 07:15:00|62.69|61.69|62.78|61.78|62.79|61.79|62.68|61.68|77
1698477600000|2023-10-28 07:20:00|62.77|61.77|62.79|61.79|62.8|61.8|62.76|61.76|26
1698477900000|2023-10-28 07:25:00|62.8|61.8|62.88|61.88|62.88|61.88|62.79|61.79|33
1698478200000|2023-10-28 07:30:00|62.86|61.86|62.87|61.87|62.91|61.91|62.86|61.86|28
1698478500000|2023-10-28 07:35:00|62.92|61.92|63.09|62.09|63.13|62.13|62.92|61.92|73
1698478800000|2023-10-28 07:40:00|63.1|62.1|63.17|62.17|63.2|62.2|63.09|62.09|51
1698479100000|2023-10-28 07:45:00|63.16|62.16|63.17|62.17|63.19|62.19|63.08|62.08|61
1698479400000|2023-10-28 07:50:00|63.18|62.18|63.17|62.17|63.18|62.18|63.07|62.07|49
1698479700000|2023-10-28 07:55:00|63.18|62.18|63.08|62.08|63.18|62.18|63.06|62.06|78
1698480000000|2023-10-28 08:00:00|63.09|62.09|63.26|62.26|63.29|62.29|63.08|62.08|78
1698480300000|2023-10-28 08:05:00|63.25|62.25|63.16|62.16|63.26|62.26|63.07|62.07|138
1698480600000|2023-10-28 08:10:00|63.17|62.17|63.27|62.27|63.28|62.28|63.15|62.15|116
1698480900000|2023-10-28 08:15:00|63.26|62.26|63.38|62.38|63.41|62.41|63.21|62.21|133
1698481200000|2023-10-28 08:20:00|63.37|62.37|63.42|62.42|63.43|62.43|63.27|62.27|96
1698481500000|2023-10-28 08:25:00|63.41|62.41|63.42|62.42|63.45|62.45|63.36|62.36|65
1698481800000|2023-10-28 08:30:00|63.44|62.44|63.31|62.31|63.45|62.45|63.31|62.31|108
1698482100000|2023-10-28 08:35:00|63.35|62.35|63.37|62.37|63.38|62.38|63.26|62.26|110
1698482400000|2023-10-28 08:40:00|63.36|62.36|63.38|62.38|63.39|62.39|63.33|62.33|89
1698482700000|2023-10-28 08:45:00|63.39|62.39|63.36|62.36|63.39|62.39|63.33|62.33|79
1698483000000|2023-10-28 08:50:00|63.35|62.35|63.27|62.27|63.37|62.37|63.26|62.26|98
1698483300000|2023-10-28 08:55:00|63.28|62.28|63.36|62.36|63.38|62.38|63.26|62.26|68
1698483600000|2023-10-28 09:00:00|63.37|62.37|63.28|62.28|63.37|62.37|63.16|62.16|104
1698483900000|2023-10-28 09:05:00|63.27|62.27|63.27|62.27|63.28|62.28|63.17|62.17|78
1698484200000|2023-10-28 09:10:00|63.28|62.28|63.37|62.37|63.38|62.38|63.18|62.18|99
1698484500000|2023-10-28 09:15:00|63.38|62.38|63.37|62.37|63.46|62.46|63.37|62.37|101
1698484800000|2023-10-28 09:20:00|63.38|62.38|63.45|62.45|63.5|62.5|63.37|62.37|77
1698485100000|2023-10-28 09:25:00|63.46|62.46|63.51|62.51|63.55|62.55|63.44|62.44|81
1698485400000|2023-10-28 09:30:00|63.52|62.52|63.54|62.54|63.57|62.57|63.48|62.48|67
1698485700000|2023-10-28 09:35:00|63.52|62.52|63.55|62.55|63.56|62.56|63.48|62.48|21
1698486000000|2023-10-28 09:40:00|63.54|62.54|63.5|62.5|63.54|62.54|63.48|62.48|27
1698486300000|2023-10-28 09:45:00|63.51|62.51|63.35|62.35|63.51|62.51|63.35|62.35|46
1698486600000|2023-10-28 09:50:00|63.33|62.33|63.46|62.46|63.48|62.48|63.3|62.3|69
1698486900000|2023-10-28 09:55:00|63.45|62.45|63.37|62.37|63.46|62.46|63.35|62.35|48
1698487200000|2023-10-28 10:00:00|63.36|62.36|63.27|62.27|63.38|62.38|63.27|62.27|54
1698487500000|2023-10-28 10:05:00|63.26|62.26|63.36|62.36|63.38|62.38|63.26|62.26|44
1698487800000|2023-10-28 10:10:00|63.37|62.37|63.46|62.46|63.47|62.47|63.35|62.35|18
1698488100000|2023-10-28 10:15:00|63.45|62.45|63.36|62.36|63.46|62.46|63.35|62.35|61
1698488400000|2023-10-28 10:20:00|63.37|62.37|63.37|62.37|63.37|62.37|63.29|62.29|71
1698488700000|2023-10-28 10:25:00|63.38|62.38|63.48|62.48|63.56|62.56|63.37|62.37|56
1698489000000|2023-10-28 10:30:00|63.47|62.47|63.35|62.35|63.48|62.48|63.35|62.35|64
1698489300000|2023-10-28 10:35:00|63.36|62.36|63.46|62.46|63.47|62.47|63.35|62.35|57
1698489600000|2023-10-28 10:40:00|63.45|62.45|63.44|62.44|63.47|62.47|63.42|62.42|31
1698489900000|2023-10-28 10:45:00|63.45|62.45|63.56|62.56|63.56|62.56|63.45|62.45|50
1698490200000|2023-10-28 10:50:00|63.54|62.54|63.66|62.66|63.68|62.68|63.54|62.54|41
1698490500000|2023-10-28 10:55:00|63.62|62.62|63.67|62.67|63.67|62.67|63.56|62.56|65
1698490800000|2023-10-28 11:00:00|63.66|62.66|63.77|62.77|63.78|62.78|63.57|62.57|99
1698491100000|2023-10-28 11:05:00|63.76|62.76|63.66|62.66|63.77|62.77|63.66|62.66|105
1698491400000|2023-10-28 11:10:00|63.65|62.65|63.59|62.59|63.67|62.67|63.57|62.57|84
1698491700000|2023-10-28 11:15:00|63.57|62.57|63.58|62.58|63.6|62.6|63.57|62.57|19
1698492000000|2023-10-28 11:20:00|63.59|62.59|63.7|62.7|63.88|62.88|63.58|62.58|199
1698492300000|2023-10-28 11:25:00|63.71|62.71|63.66|62.66|63.77|62.77|63.57|62.57|143
1698492600000|2023-10-28 11:30:00|63.67|62.67|63.78|62.78|63.78|62.78|63.67|62.67|120
1698492900000|2023-10-28 11:35:00|63.77|62.77|63.46|62.46|63.77|62.77|63.45|62.45|146
1698493200000|2023-10-28 11:40:00|63.47|62.47|63.38|62.38|63.49|62.49|63.38|62.38|105
1698493500000|2023-10-28 11:45:00|63.39|62.39|63.36|62.36|63.39|62.39|63.28|62.28|82
1698493800000|2023-10-28 11:50:00|63.37|62.37|63.37|62.37|63.46|62.46|63.29|62.29|86
1698494100000|2023-10-28 11:55:00|63.36|62.36|63.3|62.3|63.42|62.42|63.28|62.28|116
1698494400000|2023-10-28 12:00:00|63.29|62.29|63.46|62.46|63.46|62.46|63.28|62.28|87
1698494700000|2023-10-28 12:05:00|63.47|62.47|63.56|62.56|63.57|62.57|63.39|62.39|73
1698495000000|2023-10-28 12:10:00|63.57|62.57|63.8|62.8|63.97|62.97|63.56|62.56|162
1698495300000|2023-10-28 12:15:00|63.78|62.78|63.96|62.96|63.99|62.99|63.78|62.78|159
1698495600000|2023-10-28 12:20:00|63.97|62.97|64.18|63.18|64.72|63.72|63.97|62.97|244
1698495900000|2023-10-28 12:25:00|64.19|63.19|63.87|62.87|64.33|63.33|63.87|62.87|161
1698496200000|2023-10-28 12:30:00|63.88|62.88|63.9|62.9|63.9|62.9|63.76|62.76|106
1698496500000|2023-10-28 12:35:00|63.93|62.93|63.87|62.87|63.98|62.98|63.87|62.87|88
1698496800000|2023-10-28 12:40:00|63.88|62.88|64.27|63.27|64.3|63.3|63.83|62.83|129
1698497100000|2023-10-28 12:45:00|64.26|63.26|63.59|62.59|64.26|63.26|63.25|62.25|286
1698497400000|2023-10-28 12:50:00|63.58|62.58|63.59|62.59|63.67|62.67|63.46|62.46|248
1698497700000|2023-10-28 12:55:00|63.58|62.58|63.56|62.56|63.68|62.68|63.52|62.52|122
1698498000000|2023-10-28 13:00:00|63.55|62.55|63.53|62.53|63.55|62.55|63.27|62.27|163
1698498300000|2023-10-28 13:05:00|63.54|62.54|63.66|62.66|63.76|62.76|63.54|62.54|114
1698498600000|2023-10-28 13:10:00|63.65|62.65|63.61|62.61|63.68|62.68|63.55|62.55|111
1698498900000|2023-10-28 13:15:00|63.62|62.62|63.86|62.86|63.87|62.87|63.58|62.58|122
1698499200000|2023-10-28 13:20:00|63.85|62.85|63.88|62.88|63.88|62.88|63.78|62.78|74
1698499500000|2023-10-28 13:25:00|63.87|62.87|63.57|62.57|63.88|62.88|63.52|62.52|98
1698499800000|2023-10-28 13:30:00|63.56|62.56|63.57|62.57|63.59|62.59|63.55|62.55|87
1698500100000|2023-10-28 13:35:00|63.56|62.56|63.49|62.49|63.57|62.57|63.48|62.48|75
1698500400000|2023-10-28 13:40:00|63.48|62.48|63.17|62.17|63.49|62.49|63.17|62.17|53
1698500700000|2023-10-28 13:45:00|63.18|62.18|63.38|62.38|63.38|62.38|63.18|62.18|97
1698501000000|2023-10-28 13:50:00|63.37|62.37|63.36|62.36|63.38|62.38|63.32|62.32|66
1698501300000|2023-10-28 13:55:00|63.37|62.37|63.31|62.31|63.38|62.38|63.25|62.25|122
1698501600000|2023-10-28 14:00:00|63.32|62.32|63.17|62.17|63.32|62.32|63.16|62.16|74
1698501900000|2023-10-28 14:05:00|63.18|62.18|63.18|62.18|63.22|62.22|63.15|62.15|25
1698502200000|2023-10-28 14:10:00|63.17|62.17|63.18|62.18|63.28|62.28|63.12|62.12|108
1698502500000|2023-10-28 14:15:00|63.17|62.17|63.12|62.12|63.22|62.22|63.05|62.05|58
1698502800000|2023-10-28 14:20:00|63.1|62.1|63.07|62.07|63.1|62.1|63.03|62.03|22
1698503100000|2023-10-28 14:25:00|63.08|62.08|63.08|62.08|63.13|62.13|62.97|61.97|88
1698503400000|2023-10-28 14:30:00|63.07|62.07|63.01|62.01|63.13|62.13|63.01|62.01|93
1698503700000|2023-10-28 14:35:00|63.02|62.02|62.98|61.98|63.08|62.08|62.96|61.96|50
1698504000000|2023-10-28 14:40:00|62.97|61.97|62.9|61.9|63.02|62.02|62.81|61.81|113
1698504300000|2023-10-28 14:45:00|62.89|61.89|62.91|61.91|63.05|62.05|62.84|61.84|121
1698504600000|2023-10-28 14:50:00|62.92|61.92|62.86|61.86|62.92|61.92|62.86|61.86|63
1698504900000|2023-10-28 14:55:00|62.87|61.87|62.66|61.66|62.87|61.87|62.54|61.54|166
1698505200000|2023-10-28 15:00:00|62.67|61.67|62.65|61.65|62.67|61.67|62.56|61.56|96
1698505500000|2023-10-28 15:05:00|62.66|61.66|62.77|61.77|62.78|61.78|62.65|61.65|60
1698505800000|2023-10-28 15:10:00|62.76|61.76|62.91|61.91|63.11|62.11|62.75|61.75|122
1698506100000|2023-10-28 15:15:00|62.9|61.9|62.91|61.91|62.96|61.96|62.85|61.85|81
1698506400000|2023-10-28 15:20:00|62.93|61.93|62.86|61.86|62.97|61.97|62.84|61.84|101
1698506700000|2023-10-28 15:25:00|62.87|61.87|62.98|61.98|62.99|61.99|62.86|61.86|51
1698507000000|2023-10-28 15:30:00|62.97|61.97|62.88|61.88|62.98|61.98|62.87|61.87|61
1698507300000|2023-10-28 15:35:00|62.89|61.89|62.98|61.98|63.01|62.01|62.88|61.88|67
1698507600000|2023-10-28 15:40:00|62.97|61.97|62.98|61.98|63.07|62.07|62.94|61.94|69
1698507900000|2023-10-28 15:45:00|62.99|61.99|62.94|61.94|63|62|62.94|61.94|80
1698508200000|2023-10-28 15:50:00|62.95|61.95|62.97|61.97|62.98|61.98|62.93|61.93|72
1698508500000|2023-10-28 15:55:00|62.94|61.94|62.97|61.97|62.98|61.98|62.93|61.93|67
1698508800000|2023-10-28 16:00:00|62.98|61.98|62.86|61.86|62.98|61.98|62.84|61.84|95
1698509100000|2023-10-28 16:05:00|62.87|61.87|62.86|61.86|62.88|61.88|62.85|61.85|57
1698509400000|2023-10-28 16:10:00|62.87|61.87|62.88|61.88|62.89|61.89|62.77|61.77|52
1698509700000|2023-10-28 16:15:00|62.89|61.89|62.97|61.97|63.06|62.06|62.86|61.86|64
1698510000000|2023-10-28 16:20:00|62.98|61.98|63.07|62.07|63.07|62.07|62.95|61.95|50
1698510300000|2023-10-28 16:25:00|63.06|62.06|62.98|61.98|63.06|62.06|62.97|61.97|21
1698510600000|2023-10-28 16:30:00|62.99|61.99|62.97|61.97|63|62|62.96|61.96|25
1698510900000|2023-10-28 16:35:00|62.98|61.98|62.99|61.99|62.99|61.99|62.96|61.96|21
1698511200000|2023-10-28 16:40:00|62.98|61.98|62.97|61.97|62.99|61.99|62.93|61.93|48
1698511500000|2023-10-28 16:45:00|62.96|61.96|62.97|61.97|62.98|61.98|62.96|61.96|14
1698511800000|2023-10-28 16:50:00|62.95|61.95|62.96|61.96|62.97|61.97|62.95|61.95|11
1698512100000|2023-10-28 16:55:00|62.97|61.97|62.97|61.97|62.98|61.98|62.96|61.96|37
1698512400000|2023-10-28 17:00:00|62.98|61.98|62.96|61.96|62.98|61.98|62.94|61.94|31
1698512700000|2023-10-28 17:05:00|62.97|61.97|62.97|61.97|62.98|61.98|62.95|61.95|11
1698513000000|2023-10-28 17:10:00|62.98|61.98|62.97|61.97|62.99|61.99|62.97|61.97|22
1698513300000|2023-10-28 17:15:00|62.96|61.96|62.99|61.99|62.99|61.99|62.88|61.88|52
1698513600000|2023-10-28 17:20:00|62.98|61.98|62.99|61.99|62.99|61.99|62.97|61.97|20
1698513900000|2023-10-28 17:25:00|62.98|61.98|63.07|62.07|63.08|62.08|62.97|61.97|23
1698514200000|2023-10-28 17:30:00|63.08|62.08|63.09|62.09|63.1|62.1|63.08|62.08|20
1698514500000|2023-10-28 17:35:00|63.1|62.1|63.1|62.1|63.18|62.18|63.08|62.08|41
1698514800000|2023-10-28 17:40:00|63.09|62.09|63.1|62.1|63.18|62.18|63.09|62.09|44
1698515100000|2023-10-28 17:45:00|63.09|62.09|63.1|62.1|63.1|62.1|63.08|62.08|24
1698515400000|2023-10-28 17:50:00|63.09|62.09|63.09|62.09|63.1|62.1|63.08|62.08|28
1698515700000|2023-10-28 17:55:00|63.13|62.13|63.17|62.17|63.18|62.18|63.08|62.08|35
1698516000000|2023-10-28 18:00:00|63.15|62.15|63.08|62.08|63.15|62.15|63.05|62.05|46
1698516300000|2023-10-28 18:05:00|63.07|62.07|63.04|62.04|63.13|62.13|63|62|46
1698516600000|2023-10-28 18:10:00|63.03|62.03|63|62|63.04|62.04|62.99|61.99|31
1698516900000|2023-10-28 18:15:00|62.98|61.98|62.99|61.99|63.01|62.01|62.98|61.98|39
1698517200000|2023-10-28 18:20:00|63|62|62.9|61.9|63|62|62.89|61.89|42
1698517500000|2023-10-28 18:25:00|62.91|61.91|62.89|61.89|62.91|61.91|62.86|61.86|38
1698517800000|2023-10-28 18:30:00|62.88|61.88|62.9|61.9|62.93|61.93|62.88|61.88|25
1698518100000|2023-10-28 18:35:00|62.91|61.91|63.05|62.05|63.08|62.08|62.9|61.9|60
1698518400000|2023-10-28 18:40:00|63.04|62.04|63.08|62.08|63.08|62.08|63.02|62.02|26
1698518700000|2023-10-28 18:45:00|63.07|62.07|63.13|62.13|63.13|62.13|63.05|62.05|47
1698519000000|2023-10-28 18:50:00|63.14|62.14|63.19|62.19|63.2|62.2|63.14|62.14|24
1698519300000|2023-10-28 18:55:00|63.2|62.2|63.16|62.16|63.28|62.28|63.15|62.15|51
1698519600000|2023-10-28 19:00:00|63.15|62.15|63.09|62.09|63.16|62.16|63.07|62.07|31
1698519900000|2023-10-28 19:05:00|63.07|62.07|63.17|62.17|63.17|62.17|63.07|62.07|44
1698520200000|2023-10-28 19:10:00|63.16|62.16|63.08|62.08|63.16|62.16|63.07|62.07|14
1698520500000|2023-10-28 19:15:00|63.09|62.09|63.07|62.07|63.1|62.1|63.06|62.06|17
1698520800000|2023-10-28 19:20:00|63.05|62.05|63.17|62.17|63.18|62.18|63.05|62.05|28
1698521100000|2023-10-28 19:25:00|63.16|62.16|63.09|62.09|63.17|62.17|63.06|62.06|20
1698521400000|2023-10-28 19:30:00|63.1|62.1|63.07|62.07|63.17|62.17|62.98|61.98|50
1698521700000|2023-10-28 19:35:00|63.06|62.06|63.08|62.08|63.08|62.08|62.97|61.97|45
1698522000000|2023-10-28 19:40:00|63.07|62.07|63.09|62.09|63.09|62.09|63.07|62.07|53
1698522300000|2023-10-28 19:45:00|63.08|62.08|63.06|62.06|63.1|62.1|63|62|37
1698522600000|2023-10-28 19:50:00|63.07|62.07|63.07|62.07|63.08|62.08|63.05|62.05|12
1698522900000|2023-10-28 19:55:00|63.08|62.08|62.99|61.99|63.08|62.08|62.98|61.98|26
1698523200000|2023-10-28 20:00:00|62.98|61.98|63.08|62.08|63.09|62.09|62.97|61.97|37
1698523500000|2023-10-28 20:05:00|63.07|62.07|63.18|62.18|63.2|62.2|63.07|62.07|53
1698523800000|2023-10-28 20:10:00|63.2|62.2|63.19|62.19|63.22|62.22|63.16|62.16|38
1698524100000|2023-10-28 20:15:00|63.18|62.18|63.26|62.26|63.27|62.27|63.17|62.17|43
1698524400000|2023-10-28 20:20:00|63.25|62.25|63.19|62.19|63.27|62.27|63.18|62.18|25
1698524700000|2023-10-28 20:25:00|63.2|62.2|63.27|62.27|63.28|62.28|63.2|62.2|37
1698525000000|2023-10-28 20:30:00|63.28|62.28|63.27|62.27|63.29|62.29|63.19|62.19|40
1698525300000|2023-10-28 20:35:00|63.26|62.26|63.28|62.28|63.33|62.33|63.26|62.26|28
1698525600000|2023-10-28 20:40:00|63.27|62.27|63.29|62.29|63.3|62.3|63.26|62.26|23
1698525900000|2023-10-28 20:45:00|63.3|62.3|63.37|62.37|63.38|62.38|63.29|62.29|19
1698526200000|2023-10-28 20:50:00|63.36|62.36|63.29|62.29|63.38|62.38|63.29|62.29|36
1698526500000|2023-10-28 20:55:00|63.34|62.34|63.29|62.29|63.37|62.37|63.28|62.28|35
1698526800000|2023-10-28 21:00:00|63.28|62.28|63.27|62.27|63.28|62.28|63.25|62.25|18
1698527100000|2023-10-28 21:05:00|63.26|62.26|63.19|62.19|63.27|62.27|63.17|62.17|34
1698527400000|2023-10-28 21:10:00|63.18|62.18|63.29|62.29|63.3|62.3|63.18|62.18|43
1698527700000|2023-10-28 21:15:00|63.28|62.28|63.28|62.28|63.3|62.3|63.27|62.27|20
1698528000000|2023-10-28 21:20:00|63.27|62.27|63.38|62.38|63.38|62.38|63.27|62.27|56
1698528300000|2023-10-28 21:25:00|63.37|62.37|63.47|62.47|63.53|62.53|63.36|62.36|22
1698528600000|2023-10-28 21:30:00|63.46|62.46|63.47|62.47|63.48|62.48|63.46|62.46|8
1698528900000|2023-10-28 21:35:00|63.43|62.43|63.46|62.46|63.48|62.48|63.39|62.39|17
1698529200000|2023-10-28 21:40:00|63.47|62.47|63.49|62.49|63.49|62.49|63.46|62.46|21
1698529500000|2023-10-28 21:45:00|63.48|62.48|63.37|62.37|63.49|62.49|63.37|62.37|15
1698529800000|2023-10-28 21:50:00|63.38|62.38|63.39|62.39|63.39|62.39|63.38|62.38|4
1698530100000|2023-10-28 21:55:00|63.38|62.38|63.5|62.5|63.5|62.5|63.38|62.38|15
1698530400000|2023-10-28 22:00:00|63.51|62.51|63.48|62.48|63.51|62.51|63.47|62.47|16
1698530700000|2023-10-28 22:05:00|63.47|62.47|63.47|62.47|63.49|62.49|63.4|62.4|15
1698531000000|2023-10-28 22:10:00|63.48|62.48|63.59|62.59|63.59|62.59|63.47|62.47|18
1698531300000|2023-10-28 22:15:00|63.58|62.58|63.48|62.48|63.6|62.6|63.47|62.47|21
1698531600000|2023-10-28 22:20:00|63.47|62.47|63.28|62.28|63.48|62.48|63.25|62.25|56
1698531900000|2023-10-28 22:25:00|63.27|62.27|63.17|62.17|63.28|62.28|63.15|62.15|58
1698532200000|2023-10-28 22:30:00|63.16|62.16|63.07|62.07|63.17|62.17|62.97|61.97|84
1698532500000|2023-10-28 22:35:00|63.08|62.08|63.19|62.19|63.27|62.27|63.07|62.07|97
1698532800000|2023-10-28 22:40:00|63.2|62.2|63.29|62.29|63.29|62.29|63.2|62.2|54
1698533100000|2023-10-28 22:45:00|63.28|62.28|63.29|62.29|63.29|62.29|63.25|62.25|39
1698533400000|2023-10-28 22:50:00|63.28|62.28|63.28|62.28|63.3|62.3|63.28|62.28|11
1698533700000|2023-10-28 22:55:00|63.26|62.26|63.27|62.27|63.3|62.3|63.18|62.18|69
1698534000000|2023-10-28 23:00:00|63.28|62.28|63.25|62.25|63.3|62.3|63.2|62.2|57
1698534300000|2023-10-28 23:05:00|63.23|62.23|63.07|62.07|63.23|62.23|62.99|61.99|120
1698534600000|2023-10-28 23:10:00|63.06|62.06|63.1|62.1|63.17|62.17|63.06|62.06|79
1698534900000|2023-10-28 23:15:00|63.09|62.09|63.16|62.16|63.17|62.17|63.07|62.07|94
1698535200000|2023-10-28 23:20:00|63.17|62.17|63.27|62.27|63.27|62.27|63.11|62.11|37
1698535500000|2023-10-28 23:25:00|63.28|62.28|63.37|62.37|63.38|62.38|63.27|62.27|31
1698535800000|2023-10-28 23:30:00|63.36|62.36|63.28|62.28|63.37|62.37|63.25|62.25|77
1698536100000|2023-10-28 23:35:00|63.29|62.29|63.36|62.36|63.36|62.36|63.27|62.27|52
1698536400000|2023-10-28 23:40:00|63.33|62.33|63.36|62.36|63.37|62.37|63.27|62.27|51
1698536700000|2023-10-28 23:45:00|63.35|62.35|63.37|62.37|63.4|62.4|63.28|62.28|53
1698537000000|2023-10-28 23:50:00|63.36|62.36|63.38|62.38|63.39|62.39|63.29|62.29|35
1698537300000|2023-10-28 23:55:00|63.39|62.39|63.38|62.38|63.39|62.39|63.37|62.37|40
1698537600000|2023-10-29 00:00:00|63.37|62.37|63.38|62.38|63.46|62.46|63.28|62.28|94
1698537900000|2023-10-29 00:05:00|63.39|62.39|63.57|62.57|63.58|62.58|63.36|62.36|67
1698538200000|2023-10-29 00:10:00|63.56|62.56|63.58|62.58|63.59|62.59|63.47|62.47|66
1698538500000|2023-10-29 00:15:00|63.59|62.59|64.09|63.09|64.18|63.18|63.58|62.58|121
1698538800000|2023-10-29 00:20:00|64.1|63.1|63.95|62.95|64.47|63.47|63.94|62.94|221
1698539100000|2023-10-29 00:25:00|63.94|62.94|64.06|63.06|64.07|63.07|63.94|62.94|66
1698539400000|2023-10-29 00:30:00|64.07|63.07|63.88|62.88|64.16|63.16|63.86|62.86|98
1698539700000|2023-10-29 00:35:00|63.89|62.89|63.96|62.96|63.96|62.96|63.79|62.79|67
1698540000000|2023-10-29 00:40:00|63.95|62.95|63.97|62.97|63.97|62.97|63.9|62.9|50
1698540300000|2023-10-29 00:45:00|63.96|62.96|63.96|62.96|63.98|62.98|63.94|62.94|72
1698540600000|2023-10-29 00:50:00|63.95|62.95|63.94|62.94|63.99|62.99|63.87|62.87|105
1698540900000|2023-10-29 00:55:00|63.96|62.96|63.67|62.67|64|63|63.63|62.63|125
1698541200000|2023-10-29 01:00:00|63.66|62.66|63.59|62.59|63.68|62.68|63.47|62.47|141
1698541500000|2023-10-29 01:05:00|63.62|62.62|63.67|62.67|63.67|62.67|63.57|62.57|164
1698541800000|2023-10-29 01:10:00|63.64|62.64|63.21|62.21|63.66|62.66|63.15|62.15|90
1698542100000|2023-10-29 01:15:00|63.2|62.2|62.88|61.88|63.2|62.2|62.79|61.79|207
1698542400000|2023-10-29 01:20:00|62.87|61.87|62.28|61.28|62.93|61.93|61.76|60.76|393
1698542700000|2023-10-29 01:25:00|62.29|61.29|62.27|61.27|62.34|61.34|62.08|61.08|201
1698543000000|2023-10-29 01:30:00|62.25|61.25|62.48|61.48|62.48|61.48|62.17|61.17|184
1698543300000|2023-10-29 01:35:00|62.47|61.47|62.63|61.63|62.68|61.68|62.47|61.47|115
1698543600000|2023-10-29 01:40:00|62.64|61.64|62.73|61.73|62.74|61.74|62.63|61.63|118
1698543900000|2023-10-29 01:45:00|62.74|61.74|62.55|61.55|62.77|61.77|62.54|61.54|100
1698544200000|2023-10-29 01:50:00|62.54|61.54|62.46|61.46|62.56|61.56|62.41|61.41|74
1698544500000|2023-10-29 01:55:00|62.47|61.47|62.25|61.25|62.47|61.47|62.22|61.22|87
1698544800000|2023-10-29 02:00:00|62.26|61.26|62.07|61.07|62.28|61.28|62.05|61.05|97
1698545100000|2023-10-29 02:05:00|62.08|61.08|62.28|61.28|62.3|61.3|62.07|61.07|101
1698545400000|2023-10-29 02:10:00|62.29|61.29|62.26|61.26|62.29|61.29|62.26|61.26|26
1698545700000|2023-10-29 02:15:00|62.27|61.27|62.36|61.36|62.37|61.37|62.24|61.24|97
1698546000000|2023-10-29 02:20:00|62.37|61.37|62.46|61.46|62.47|61.47|62.35|61.35|39
1698546300000|2023-10-29 02:25:00|62.45|61.45|62.35|61.35|62.47|61.47|62.35|61.35|60
1698546600000|2023-10-29 02:30:00|62.36|61.36|62.24|61.24|62.37|61.37|62.23|61.23|92
1698546900000|2023-10-29 02:35:00|62.23|61.23|62.17|61.17|62.25|61.25|62.07|61.07|75
1698547200000|2023-10-29 02:40:00|62.16|61.16|62.17|61.17|62.17|61.17|62.08|61.08|87
1698547500000|2023-10-29 02:45:00|62.16|61.16|62.17|61.17|62.18|61.18|62.16|61.16|40
1698547800000|2023-10-29 02:50:00|62.18|61.18|62.18|61.18|62.22|61.22|62.15|61.15|26
1698548100000|2023-10-29 02:55:00|62.19|61.19|62.28|61.28|62.28|61.28|62.17|61.17|44
1698548400000|2023-10-29 03:00:00|62.27|61.27|62.26|61.26|62.31|61.31|62.17|61.17|52
1698548700000|2023-10-29 03:05:00|62.25|61.25|62.25|61.25|62.28|61.28|62.18|61.18|44
1698549000000|2023-10-29 03:10:00|62.24|61.24|62.17|61.17|62.24|61.24|62.16|61.16|32
1698549300000|2023-10-29 03:15:00|62.16|61.16|62.37|61.37|62.47|61.47|62.15|61.15|79
1698549600000|2023-10-29 03:20:00|62.36|61.36|62.35|61.35|62.46|61.46|62.34|61.34|100
1698549900000|2023-10-29 03:25:00|62.36|61.36|62.37|61.37|62.37|61.37|62.34|61.34|37
1698550200000|2023-10-29 03:30:00|62.36|61.36|62.3|61.3|62.37|61.37|62.3|61.3|31
1698550500000|2023-10-29 03:35:00|62.31|61.31|62.35|61.35|62.36|61.36|62.28|61.28|30
1698550800000|2023-10-29 03:40:00|62.36|61.36|62.31|61.31|62.36|61.36|62.28|61.28|29
1698551100000|2023-10-29 03:45:00|62.32|61.32|62.28|61.28|62.36|61.36|62.27|61.27|33
1698551400000|2023-10-29 03:50:00|62.27|61.27|62.05|61.05|62.27|61.27|62.05|61.05|63
1698551700000|2023-10-29 03:55:00|62.06|61.06|62.17|61.17|62.18|61.18|62.05|61.05|53
1698552000000|2023-10-29 04:00:00|62.18|61.18|62.08|61.08|62.18|61.18|62.07|61.07|82
1698552300000|2023-10-29 04:05:00|62.09|61.09|62.27|61.27|62.27|61.27|62.09|61.09|25
1698552600000|2023-10-29 04:10:00|62.28|61.28|62.37|61.37|62.38|61.38|62.27|61.27|61
1698552900000|2023-10-29 04:15:00|62.38|61.38|62.48|61.48|62.49|61.49|62.38|61.38|57
1698553200000|2023-10-29 04:20:00|62.47|61.47|62.48|61.48|62.54|61.54|62.47|61.47|25
1698553500000|2023-10-29 04:25:00|62.47|61.47|62.48|61.48|62.48|61.48|62.45|61.45|28
1698553800000|2023-10-29 04:30:00|62.47|61.47|62.47|61.47|62.48|61.48|62.46|61.46|39
1698554100000|2023-10-29 04:35:00|62.46|61.46|62.46|61.46|62.49|61.49|62.46|61.46|31
1698554400000|2023-10-29 04:40:00|62.45|61.45|62.46|61.46|62.47|61.47|62.45|61.45|13
1698554700000|2023-10-29 04:45:00|62.47|61.47|62.47|61.47|62.49|61.49|62.46|61.46|33
1698555000000|2023-10-29 04:50:00|62.48|61.48|62.47|61.47|62.49|61.49|62.46|61.46|28
1698555300000|2023-10-29 04:55:00|62.48|61.48|62.47|61.47|62.48|61.48|62.46|61.46|10
1698555600000|2023-10-29 05:00:00|62.48|61.48|62.4|61.4|62.48|61.48|62.38|61.38|44
1698555900000|2023-10-29 05:05:00|62.39|61.39|62.47|61.47|62.48|61.48|62.38|61.38|15
1698556200000|2023-10-29 05:10:00|62.42|61.42|62.45|61.45|62.46|61.46|62.39|61.39|27
1698556500000|2023-10-29 05:15:00|62.46|61.46|62.37|61.37|62.47|61.47|62.37|61.37|43
1698556800000|2023-10-29 05:20:00|62.38|61.38|62.28|61.28|62.38|61.38|62.27|61.27|33
1698557100000|2023-10-29 05:25:00|62.27|61.27|62.35|61.35|62.35|61.35|62.25|61.25|34
1698557400000|2023-10-29 05:30:00|62.33|61.33|62.37|61.37|62.37|61.37|62.33|61.33|12
1698557700000|2023-10-29 05:35:00|62.41|61.41|62.38|61.38|62.47|61.47|62.36|61.36|29
1698558000000|2023-10-29 05:40:00|62.37|61.37|62.37|61.37|62.45|61.45|62.37|61.37|24
1698558300000|2023-10-29 05:45:00|62.38|61.38|62.36|61.36|62.41|61.41|62.36|61.36|24
1698558600000|2023-10-29 05:50:00|62.37|61.37|62.29|61.29|62.38|61.38|62.29|61.29|29
1698558900000|2023-10-29 05:55:00|62.35|61.35|62.29|61.29|62.38|61.38|62.27|61.27|37
1698559200000|2023-10-29 06:00:00|62.32|61.32|62.27|61.27|62.36|61.36|62.25|61.25|44
1698559500000|2023-10-29 06:05:00|62.26|61.26|62.36|61.36|62.36|61.36|62.26|61.26|29
1698559800000|2023-10-29 06:10:00|62.35|61.35|62.36|61.36|62.38|61.38|62.27|61.27|77
1698560100000|2023-10-29 06:15:00|62.38|61.38|62.47|61.47|62.49|61.49|62.38|61.38|32
1698560400000|2023-10-29 06:20:00|62.44|61.44|62.73|61.73|62.74|61.74|62.36|61.36|73
1698560700000|2023-10-29 06:25:00|62.72|61.72|62.98|61.98|63.11|62.11|62.67|61.67|190
1698561000000|2023-10-29 06:30:00|62.97|61.97|63.1|62.1|63.32|62.32|62.97|61.97|216
1698561300000|2023-10-29 06:35:00|63.07|62.07|63.32|62.32|63.43|62.43|63.01|62.01|130
1698561600000|2023-10-29 06:40:00|63.28|62.28|63.2|62.2|63.32|62.32|63.17|62.17|120
1698561900000|2023-10-29 06:45:00|63.21|62.21|63.08|62.08|63.24|62.24|63.08|62.08|97
1698562200000|2023-10-29 06:50:00|63.07|62.07|63.03|62.03|63.09|62.09|62.99|61.99|48
1698562500000|2023-10-29 06:55:00|63.02|62.02|63.03|62.03|63.08|62.08|63|62|32
1698562800000|2023-10-29 07:00:00|63.04|62.04|63.02|62.02|63.1|62.1|63.02|62.02|56
1698563100000|2023-10-29 07:05:00|63.03|62.03|62.99|61.99|63.09|62.09|62.99|61.99|43
1698563400000|2023-10-29 07:10:00|62.98|61.98|62.98|61.98|63.04|62.04|62.97|61.97|43
1698563700000|2023-10-29 07:15:00|62.97|61.97|62.98|61.98|62.99|61.99|62.89|61.89|55
1698564000000|2023-10-29 07:20:00|62.97|61.97|62.89|61.89|63.04|62.04|62.88|61.88|39
1698564300000|2023-10-29 07:25:00|62.88|61.88|62.92|61.92|62.98|61.98|62.87|61.87|64
1698564600000|2023-10-29 07:30:00|62.93|61.93|62.88|61.88|62.94|61.94|62.87|61.87|42
1698564900000|2023-10-29 07:35:00|62.87|61.87|62.88|61.88|62.88|61.88|62.83|61.83|46
1698565200000|2023-10-29 07:40:00|62.89|61.89|62.89|61.89|62.93|61.93|62.88|61.88|30
1698565500000|2023-10-29 07:45:00|62.9|61.9|62.93|61.93|62.98|61.98|62.88|61.88|55
1698565800000|2023-10-29 07:50:00|62.94|61.94|62.97|61.97|63|62|62.93|61.93|50
1698566100000|2023-10-29 07:55:00|62.96|61.96|62.88|61.88|62.97|61.97|62.87|61.87|14
1698566400000|2023-10-29 08:00:00|62.89|61.89|62.87|61.87|62.9|61.9|62.84|61.84|48
1698566700000|2023-10-29 08:05:00|62.88|61.88|62.97|61.97|62.97|61.97|62.87|61.87|27
1698567000000|2023-10-29 08:10:00|62.96|61.96|62.98|61.98|63.03|62.03|62.93|61.93|46
1698567300000|2023-10-29 08:15:00|62.99|61.99|63.18|62.18|63.18|62.18|62.99|61.99|57
1698567600000|2023-10-29 08:20:00|63.17|62.17|63.07|62.07|63.18|62.18|63.03|62.03|76
1698567900000|2023-10-29 08:25:00|63.06|62.06|63.06|62.06|63.08|62.08|63.05|62.05|31
1698568200000|2023-10-29 08:30:00|63.05|62.05|62.98|61.98|63.06|62.06|62.97|61.97|22
1698568500000|2023-10-29 08:35:00|62.99|61.99|63.08|62.08|63.08|62.08|62.98|61.98|19
1698568800000|2023-10-29 08:40:00|63.07|62.07|63.16|62.16|63.17|62.17|63.07|62.07|47
1698569100000|2023-10-29 08:45:00|63.17|62.17|63.17|62.17|63.22|62.22|63.14|62.14|67
1698569400000|2023-10-29 08:50:00|63.18|62.18|63.24|62.24|63.24|62.24|63.04|62.04|96
1698569700000|2023-10-29 08:55:00|63.23|62.23|63.27|62.27|63.28|62.28|63.18|62.18|70
1698570000000|2023-10-29 09:00:00|63.26|62.26|63.17|62.17|63.32|62.32|63.16|62.16|83
1698570300000|2023-10-29 09:05:00|63.16|62.16|63.22|62.22|63.24|62.24|63.16|62.16|93
1698570600000|2023-10-29 09:10:00|63.23|62.23|63.17|62.17|63.23|62.23|63.12|62.12|66
1698570900000|2023-10-29 09:15:00|63.16|62.16|63.17|62.17|63.17|62.17|63.05|62.05|36
1698571200000|2023-10-29 09:20:00|63.18|62.18|63.36|62.36|63.37|62.37|63.14|62.14|72
1698571500000|2023-10-29 09:25:00|63.37|62.37|63.35|62.35|63.39|62.39|63.28|62.28|90
1698571800000|2023-10-29 09:30:00|63.36|62.36|63.36|62.36|63.39|62.39|63.35|62.35|45
1698572100000|2023-10-29 09:35:00|63.37|62.37|63.3|62.3|63.38|62.38|63.28|62.28|62
1698572400000|2023-10-29 09:40:00|63.29|62.29|63.43|62.43|63.44|62.44|63.29|62.29|55
1698572700000|2023-10-29 09:45:00|63.44|62.44|63.48|62.48|63.53|62.53|63.39|62.39|43
1698573000000|2023-10-29 09:50:00|63.47|62.47|63.47|62.47|63.5|62.5|63.45|62.45|33
1698573300000|2023-10-29 09:55:00|63.46|62.46|63.37|62.37|63.47|62.47|63.35|62.35|41
1698573600000|2023-10-29 10:00:00|63.36|62.36|63.26|62.26|63.37|62.37|63.19|62.19|22
1698573900000|2023-10-29 10:05:00|63.27|62.27|63.15|62.15|63.27|62.27|63.13|62.13|45
1698574200000|2023-10-29 10:10:00|63.16|62.16|63.17|62.17|63.18|62.18|63.13|62.13|48
1698574500000|2023-10-29 10:15:00|63.16|62.16|63.17|62.17|63.17|62.17|63.13|62.13|37
1698574800000|2023-10-29 10:20:00|63.15|62.15|63.17|62.17|63.18|62.18|63.13|62.13|37
1698575100000|2023-10-29 10:25:00|63.16|62.16|63.17|62.17|63.18|62.18|63.16|62.16|20
1698575400000|2023-10-29 10:30:00|63.16|62.16|63.08|62.08|63.17|62.17|63.08|62.08|19
1698575700000|2023-10-29 10:35:00|63.09|62.09|63.08|62.08|63.17|62.17|63.07|62.07|39
1698576000000|2023-10-29 10:40:00|63.09|62.09|63.07|62.07|63.09|62.09|63.06|62.06|13
1698576300000|2023-10-29 10:45:00|63.08|62.08|63.07|62.07|63.08|62.08|63.05|62.05|6
1698576600000|2023-10-29 10:50:00|63.05|62.05|63.06|62.06|63.07|62.07|63.04|62.04|12
1698576900000|2023-10-29 10:55:00|63.04|62.04|63.06|62.06|63.07|62.07|63|62|22
1698577200000|2023-10-29 11:00:00|63.07|62.07|62.97|61.97|63.07|62.07|62.97|61.97|80
1698577500000|2023-10-29 11:05:00|62.96|61.96|63.08|62.08|63.08|62.08|62.96|61.96|14
1698577800000|2023-10-29 11:10:00|63.07|62.07|63.07|62.07|63.08|62.08|63.01|62.01|34
1698578100000|2023-10-29 11:15:00|63.06|62.06|63.26|62.26|63.27|62.27|63.06|62.06|63
1698578400000|2023-10-29 11:20:00|63.27|62.27|63.27|62.27|63.27|62.27|63.19|62.19|47
1698578700000|2023-10-29 11:25:00|63.26|62.26|63.39|62.39|63.47|62.47|63.25|62.25|121
1698579000000|2023-10-29 11:30:00|63.4|62.4|63.38|62.38|63.4|62.4|63.37|62.37|71
1698579300000|2023-10-29 11:35:00|63.37|62.37|63.38|62.38|63.38|62.38|63.37|62.37|6
1698579600000|2023-10-29 11:40:00|63.39|62.39|63.39|62.39|63.4|62.4|63.38|62.38|16
1698579900000|2023-10-29 11:45:00|63.4|62.4|63.37|62.37|63.4|62.4|63.29|62.29|48
1698580200000|2023-10-29 11:50:00|63.35|62.35|63.37|62.37|63.37|62.37|63.29|62.29|22
1698580500000|2023-10-29 11:55:00|63.36|62.36|63.37|62.37|63.37|62.37|63.35|62.35|4
1698580800000|2023-10-29 12:00:00|63.36|62.36|63.36|62.36|63.37|62.37|63.35|62.35|19
1698581100000|2023-10-29 12:05:00|63.34|62.34|63.47|62.47|63.47|62.47|63.34|62.34|55
1698581400000|2023-10-29 12:10:00|63.46|62.46|63.31|62.31|63.46|62.46|63.31|62.31|30
1698581700000|2023-10-29 12:15:00|63.32|62.32|63.37|62.37|63.38|62.38|63.31|62.31|19
1698582000000|2023-10-29 12:20:00|63.38|62.38|63.37|62.37|63.39|62.39|63.29|62.29|43
1698582300000|2023-10-29 12:25:00|63.35|62.35|63.3|62.3|63.35|62.35|63.28|62.28|35
1698582600000|2023-10-29 12:30:00|63.31|62.31|63.37|62.37|63.38|62.38|63.31|62.31|23
1698582900000|2023-10-29 12:35:00|63.38|62.38|63.37|62.37|63.38|62.38|63.34|62.34|23
1698583200000|2023-10-29 12:40:00|63.38|62.38|63.38|62.38|63.38|62.38|63.36|62.36|11
1698583500000|2023-10-29 12:45:00|63.39|62.39|63.39|62.39|63.48|62.48|63.38|62.38|60
1698583800000|2023-10-29 12:50:00|63.38|62.38|63.28|62.28|63.39|62.39|63.27|62.27|39
1698584100000|2023-10-29 12:55:00|63.29|62.29|63.37|62.37|63.38|62.38|63.27|62.27|50
1698584400000|2023-10-29 13:00:00|63.38|62.38|63.37|62.37|63.38|62.38|63.3|62.3|51
1698584700000|2023-10-29 13:05:00|63.38|62.38|63.43|62.43|63.49|62.49|63.37|62.37|94
1698585000000|2023-10-29 13:10:00|63.44|62.44|63.28|62.28|63.47|62.47|63.26|62.26|90
1698585300000|2023-10-29 13:15:00|63.29|62.29|63.3|62.3|63.3|62.3|63.26|62.26|61
1698585600000|2023-10-29 13:20:00|63.29|62.29|63.39|62.39|63.39|62.39|63.26|62.26|64
1698585900000|2023-10-29 13:25:00|63.38|62.38|63.38|62.38|63.47|62.47|63.37|62.37|43
1698586200000|2023-10-29 13:30:00|63.37|62.37|63.49|62.49|63.5|62.5|63.29|62.29|101
1698586500000|2023-10-29 13:35:00|63.48|62.48|63.79|62.79|63.96|62.96|63.46|62.46|205
1698586800000|2023-10-29 13:40:00|63.8|62.8|63.68|62.68|63.99|62.99|63.66|62.66|141
1698587100000|2023-10-29 13:45:00|63.67|62.67|63.67|62.67|63.68|62.68|63.59|62.59|83
1698587400000|2023-10-29 13:50:00|63.68|62.68|63.59|62.59|63.68|62.68|63.57|62.57|96
1698587700000|2023-10-29 13:55:00|63.58|62.58|63.57|62.57|63.6|62.6|63.51|62.51|41
1698588000000|2023-10-29 14:00:00|63.56|62.56|63.56|62.56|63.58|62.58|63.46|62.46|109
1698588300000|2023-10-29 14:05:00|63.53|62.53|63.4|62.4|63.56|62.56|63.39|62.39|73
1698588600000|2023-10-29 14:10:00|63.39|62.39|63.37|62.37|63.48|62.48|63.27|62.27|90
1698588900000|2023-10-29 14:15:00|63.36|62.36|63.58|62.58|63.58|62.58|63.36|62.36|77
1698589200000|2023-10-29 14:20:00|63.57|62.57|63.7|62.7|63.78|62.78|63.57|62.57|96
1698589500000|2023-10-29 14:25:00|63.71|62.71|63.76|62.76|63.78|62.78|63.67|62.67|54
1698589800000|2023-10-29 14:30:00|63.74|62.74|63.86|62.86|63.87|62.87|63.69|62.69|48
1698590100000|2023-10-29 14:35:00|63.87|62.87|63.85|62.85|63.87|62.87|63.77|62.77|105
1698590400000|2023-10-29 14:40:00|63.86|62.86|63.87|62.87|63.88|62.88|63.79|62.79|57
1698590700000|2023-10-29 14:45:00|63.88|62.88|63.97|62.97|63.97|62.97|63.82|62.82|66
1698591000000|2023-10-29 14:50:00|63.96|62.96|64.07|63.07|64.16|63.16|63.95|62.95|89
1698591300000|2023-10-29 14:55:00|64.08|63.08|64.06|63.06|64.08|63.08|64.05|63.05|43
1698591600000|2023-10-29 15:00:00|64.07|63.07|64.5|63.5|64.74|63.74|64.06|63.06|235
1698591900000|2023-10-29 15:05:00|64.54|63.54|64.51|63.51|64.59|63.59|64.47|63.47|117
1698592200000|2023-10-29 15:10:00|64.5|63.5|64.69|63.69|64.7|63.7|64.48|63.48|164
1698592500000|2023-10-29 15:15:00|64.68|63.68|64.6|63.6|64.8|63.8|64.56|63.56|168
1698592800000|2023-10-29 15:20:00|64.59|63.59|64.57|63.57|64.68|63.68|64.51|63.51|163
1698593100000|2023-10-29 15:25:00|64.58|63.58|65.46|64.46|65.76|64.76|64.57|63.57|397
1698593400000|2023-10-29 15:30:00|65.42|64.42|64.99|63.99|65.42|64.42|64.99|63.99|152
1698593700000|2023-10-29 15:35:00|65.04|64.04|64.52|63.52|65.04|64.04|64.51|63.51|146
1698594000000|2023-10-29 15:40:00|64.51|63.51|64.76|63.76|64.76|63.76|64.48|63.48|113
1698594300000|2023-10-29 15:45:00|64.75|63.75|64.67|63.67|64.76|63.76|64.65|63.65|74
1698594600000|2023-10-29 15:50:00|64.66|63.66|64.45|63.45|64.67|63.67|64.37|63.37|107
1698594900000|2023-10-29 15:55:00|64.46|63.46|64.47|63.47|64.49|63.49|64.45|63.45|64
1698595200000|2023-10-29 16:00:00|64.48|63.48|64.38|63.38|64.48|63.48|64.35|63.35|52
1698595500000|2023-10-29 16:05:00|64.37|63.37|64.41|63.41|64.48|63.48|64.34|63.34|118
1698595800000|2023-10-29 16:10:00|64.39|63.39|64.37|63.37|64.46|63.46|64.37|63.37|104
1698596100000|2023-10-29 16:15:00|64.38|63.38|64.26|63.26|64.38|63.38|64.26|63.26|44
1698596400000|2023-10-29 16:20:00|64.25|63.25|64.26|63.26|64.26|63.26|64.14|63.14|57
1698596700000|2023-10-29 16:25:00|64.27|63.27|64.27|63.27|64.28|63.28|64.18|63.18|63
1698597000000|2023-10-29 16:30:00|64.28|63.28|64.28|63.28|64.37|63.37|64.24|63.24|60
1698597300000|2023-10-29 16:35:00|64.27|63.27|64.25|63.25|64.27|63.27|64.18|63.18|53
1698597600000|2023-10-29 16:40:00|64.26|63.26|64.17|63.17|64.26|63.26|64.07|63.07|69
1698597900000|2023-10-29 16:45:00|64.18|63.18|64.25|63.25|64.26|63.26|64.16|63.16|52
1698598200000|2023-10-29 16:50:00|64.24|63.24|64.17|63.17|64.26|63.26|64.16|63.16|69
1698598500000|2023-10-29 16:55:00|64.18|63.18|64.16|63.16|64.24|63.24|64.16|63.16|81
1698598800000|2023-10-29 17:00:00|64.17|63.17|63.97|62.97|64.17|63.17|63.95|62.95|68
1698599100000|2023-10-29 17:05:00|63.96|62.96|63.98|62.98|64.06|63.06|63.94|62.94|63
1698599400000|2023-10-29 17:10:00|63.97|62.97|64.05|63.05|64.05|63.05|63.97|62.97|48
1698599700000|2023-10-29 17:15:00|64.06|63.06|64.07|63.07|64.11|63.11|64.04|63.04|80
1698600000000|2023-10-29 17:20:00|64.08|63.08|64.17|63.17|64.19|63.19|64.08|63.08|58
1698600300000|2023-10-29 17:25:00|64.2|63.2|64.18|63.18|64.24|63.24|64.17|63.17|59
1698600600000|2023-10-29 17:30:00|64.19|63.19|64.28|63.28|64.29|63.29|64.17|63.17|60
1698600900000|2023-10-29 17:35:00|64.31|63.31|64.47|63.47|64.57|63.57|64.29|63.29|209
1698601200000|2023-10-29 17:40:00|64.46|63.46|64.42|63.42|64.48|63.48|64.35|63.35|106
1698601500000|2023-10-29 17:45:00|64.41|63.41|64.38|63.38|64.48|63.48|64.36|63.36|112
1698601800000|2023-10-29 17:50:00|64.37|63.37|64.57|63.57|64.59|63.59|64.33|63.33|106
1698602100000|2023-10-29 17:55:00|64.58|63.58|64.32|63.32|64.58|63.58|64.31|63.31|158
1698602400000|2023-10-29 18:00:00|64.33|63.33|64.37|63.37|64.47|63.47|64.31|63.31|141
1698602700000|2023-10-29 18:05:00|64.38|63.38|64.52|63.52|64.58|63.58|64.37|63.37|116
1698603000000|2023-10-29 18:10:00|64.49|63.49|64.52|63.52|64.53|63.53|64.47|63.47|60
1698603300000|2023-10-29 18:15:00|64.51|63.51|64.48|63.48|64.52|63.52|64.45|63.45|59
1698603600000|2023-10-29 18:20:00|64.5|63.5|64.48|63.48|64.55|63.55|64.47|63.47|45
1698603900000|2023-10-29 18:25:00|64.47|63.47|64.36|63.36|64.49|63.49|64.35|63.35|71
1698604200000|2023-10-29 18:30:00|64.37|63.37|64.31|63.31|64.43|63.43|64.25|63.25|78
1698604500000|2023-10-29 18:35:00|64.28|63.28|64.26|63.26|64.32|63.32|64.22|63.22|52
1698604800000|2023-10-29 18:40:00|64.27|63.27|64.16|63.16|64.27|63.27|64.08|63.08|67
1698605100000|2023-10-29 18:45:00|64.17|63.17|64.26|63.26|64.28|63.28|64.17|63.17|39
1698605400000|2023-10-29 18:50:00|64.25|63.25|64.19|63.19|64.26|63.26|64.17|63.17|52
1698605700000|2023-10-29 18:55:00|64.2|63.2|64.22|63.22|64.28|63.28|64.19|63.19|51
1698606000000|2023-10-29 19:00:00|64.24|63.24|64.06|63.06|64.27|63.27|64.06|63.06|57
1698606300000|2023-10-29 19:05:00|64.07|63.07|64.06|63.06|64.08|63.08|64.04|63.04|44
1698606600000|2023-10-29 19:10:00|64.05|63.05|64.07|63.07|64.07|63.07|64.04|63.04|45
1698606900000|2023-10-29 19:15:00|64.06|63.06|63.96|62.96|64.07|63.07|63.96|62.96|43
1698607200000|2023-10-29 19:20:00|63.97|62.97|63.95|62.95|63.97|62.97|63.94|62.94|17
1698607500000|2023-10-29 19:25:00|63.96|62.96|63.84|62.84|63.96|62.96|63.78|62.78|55
1698607800000|2023-10-29 19:30:00|63.85|62.85|64.05|63.05|64.06|63.06|63.85|62.85|52
1698608100000|2023-10-29 19:35:00|64.06|63.06|64.07|63.07|64.08|63.08|64.04|63.04|28
1698608400000|2023-10-29 19:40:00|64.06|63.06|64.02|63.02|64.06|63.06|63.97|62.97|72
1698608700000|2023-10-29 19:45:00|64.01|63.01|63.97|62.97|64.05|63.05|63.97|62.97|46
1698609000000|2023-10-29 19:50:00|63.96|62.96|63.96|62.96|63.98|62.98|63.94|62.94|45
1698609300000|2023-10-29 19:55:00|63.97|62.97|63.99|62.99|64.02|63.02|63.96|62.96|62
1698609600000|2023-10-29 20:00:00|64.01|63.01|64.05|63.05|64.07|63.07|64|63|62
1698609900000|2023-10-29 20:05:00|64.06|63.06|64.06|63.06|64.07|63.07|64.04|63.04|61
1698610200000|2023-10-29 20:10:00|64.05|63.05|64|63|64.06|63.06|63.97|62.97|85
1698610500000|2023-10-29 20:15:00|63.99|62.99|64.06|63.06|64.07|63.07|63.99|62.99|63
1698610800000|2023-10-29 20:20:00|64.07|63.07|64.07|63.07|64.08|63.08|64.06|63.06|29
1698611100000|2023-10-29 20:25:00|64.06|63.06|63.87|62.87|64.07|63.07|63.86|62.86|33
1698611400000|2023-10-29 20:30:00|63.88|62.88|64.05|63.05|64.06|63.06|63.87|62.87|42
1698611700000|2023-10-29 20:35:00|64.04|63.04|63.96|62.96|64.04|63.04|63.95|62.95|36
1698612000000|2023-10-29 20:40:00|63.97|62.97|63.99|62.99|64.06|63.06|63.95|62.95|33
1698612300000|2023-10-29 20:45:00|64|63|64.04|63.04|64.07|63.07|64|63|48
1698612600000|2023-10-29 20:50:00|64.05|63.05|63.97|62.97|64.07|63.07|63.96|62.96|52
1698612900000|2023-10-29 20:55:00|63.98|62.98|64.02|63.02|64.06|63.06|63.97|62.97|64
1698613200000|2023-10-29 21:00:00|64.03|63.03|64.05|63.05|64.07|63.07|63.98|62.98|53
1698613500000|2023-10-29 21:05:00|64.06|63.06|64.15|63.15|64.16|63.16|64.04|63.04|36
1698613800000|2023-10-29 21:10:00|64.14|63.14|64.15|63.15|64.16|63.16|64.07|63.07|43
1698614100000|2023-10-29 21:15:00|64.16|63.16|64.15|63.15|64.17|63.17|64.13|63.13|58
1698614400000|2023-10-29 21:20:00|64.13|63.13|64.16|63.16|64.16|63.16|64.11|63.11|31
1698614700000|2023-10-29 21:25:00|64.17|63.17|64.16|63.16|64.17|63.17|64.14|63.14|8
1698615000000|2023-10-29 21:30:00|64.15|63.15|64.17|63.17|64.17|63.17|64.13|63.13|24
1698615300000|2023-10-29 21:35:00|64.16|63.16|64.07|63.07|64.17|63.17|64.07|63.07|32
1698615600000|2023-10-29 21:40:00|64.06|63.06|64.12|63.12|64.12|63.12|64.06|63.06|18
1698615900000|2023-10-29 21:45:00|64.11|63.11|64.07|63.07|64.11|63.11|64.05|63.05|59
1698616200000|2023-10-29 21:50:00|64.06|63.06|63.97|62.97|64.07|63.07|63.97|62.97|30
1698616500000|2023-10-29 21:55:00|63.96|62.96|63.86|62.86|63.98|62.98|63.78|62.78|58
1698616800000|2023-10-29 22:00:00|63.87|62.87|64.07|63.07|64.09|63.09|63.86|62.86|74
1698617100000|2023-10-29 22:05:00|64.08|63.08|64.07|63.07|64.1|63.1|64.05|63.05|132
1698617400000|2023-10-29 22:10:00|64.06|63.06|64.15|63.15|64.17|63.17|64.01|63.01|122
1698617700000|2023-10-29 22:15:00|64.16|63.16|64.23|63.23|64.23|63.23|64.15|63.15|105
1698618000000|2023-10-29 22:20:00|64.22|63.22|64.23|63.23|64.24|63.24|64.18|63.18|147
1698618300000|2023-10-29 22:25:00|64.22|63.22|64.28|63.28|64.37|63.37|64.22|63.22|102
1698618600000|2023-10-29 22:30:00|64.29|63.29|64.28|63.28|64.3|63.3|64.27|63.27|82
1698618900000|2023-10-29 22:35:00|64.3|63.3|64.36|63.36|64.38|63.38|64.28|63.28|139
1698619200000|2023-10-29 22:40:00|64.35|63.35|64.36|63.36|64.38|63.38|64.27|63.27|170
1698619500000|2023-10-29 22:45:00|64.35|63.35|64.44|63.44|64.46|63.46|64.35|63.35|139
1698619800000|2023-10-29 22:50:00|64.45|63.45|64.4|63.4|64.45|63.45|64.38|63.38|191
1698620100000|2023-10-29 22:55:00|64.39|63.39|64.37|63.37|64.43|63.43|64.35|63.35|147
1698620400000|2023-10-29 23:00:00|64.38|63.38|64.3|63.3|64.46|63.46|64.29|63.29|233
1698620700000|2023-10-29 23:05:00|64.32|63.32|64.26|63.26|64.35|63.35|64.24|63.24|186
1698621000000|2023-10-29 23:10:00|64.27|63.27|64.07|63.07|64.27|63.27|64.06|63.06|118
1698621300000|2023-10-29 23:15:00|64.06|63.06|64.07|63.07|64.17|63.17|63.97|62.97|111
1698621600000|2023-10-29 23:20:00|64.06|63.06|63.95|62.95|64.12|63.12|63.94|62.94|129
1698621900000|2023-10-29 23:25:00|63.96|62.96|63.98|62.98|64.02|63.02|63.95|62.95|162
1698622200000|2023-10-29 23:30:00|63.97|62.97|63.96|62.96|63.98|62.98|63.86|62.86|141
1698622500000|2023-10-29 23:35:00|63.97|62.97|63.86|62.86|63.98|62.98|63.85|62.85|118
1698622800000|2023-10-29 23:40:00|63.87|62.87|63.33|62.33|63.87|62.87|63.2|62.2|195
1698623100000|2023-10-29 23:45:00|63.34|62.34|62.98|61.98|63.46|62.46|62.81|61.81|345
1698623400000|2023-10-29 23:50:00|63.03|62.03|63.29|62.29|63.37|62.37|63.03|62.03|245
1698623700000|2023-10-29 23:55:00|63.28|62.28|63.36|62.36|63.39|62.39|63.25|62.25|212
1698624000000|2023-10-30 00:00:00|63.35|62.35|63.53|62.53|63.67|62.67|63.35|62.35|202
1698624300000|2023-10-30 00:05:00|63.54|62.54|63.64|62.64|63.74|62.74|63.52|62.52|100
1698624600000|2023-10-30 00:10:00|63.65|62.65|63.57|62.57|63.65|62.65|63.55|62.55|194
1698624900000|2023-10-30 00:15:00|63.56|62.56|63.44|62.44|63.64|62.64|63.43|62.43|146
1698625200000|2023-10-30 00:20:00|63.43|62.43|63.47|62.47|63.58|62.58|63.39|62.39|148
1698625500000|2023-10-30 00:25:00|63.48|62.48|63.46|62.46|63.48|62.48|63.38|62.38|172
1698625800000|2023-10-30 00:30:00|63.45|62.45|63.25|62.25|63.46|62.46|63.25|62.25|235
1698626100000|2023-10-30 00:35:00|63.24|62.24|63.04|62.04|63.25|62.25|63|62|170
1698626400000|2023-10-30 00:40:00|63.03|62.03|63.09|62.09|63.18|62.18|62.95|61.95|197
1698626700000|2023-10-30 00:45:00|63.11|62.11|63.17|62.17|63.18|62.18|63.07|62.07|223
1698627000000|2023-10-30 00:50:00|63.16|62.16|63.2|62.2|63.26|62.26|63.16|62.16|168
1698627300000|2023-10-30 00:55:00|63.19|62.19|63.19|62.19|63.2|62.2|63.17|62.17|197
1698627600000|2023-10-30 01:00:00|63.18|62.18|63.48|62.48|63.5|62.5|63.18|62.18|175
1698627900000|2023-10-30 01:05:00|63.49|62.49|63.68|62.68|63.68|62.68|63.48|62.48|225
1698628200000|2023-10-30 01:10:00|63.67|62.67|63.58|62.58|63.68|62.68|63.57|62.57|136
1698628500000|2023-10-30 01:15:00|63.57|62.57|63.46|62.46|63.58|62.58|63.46|62.46|165
1698628800000|2023-10-30 01:20:00|63.47|62.47|63.38|62.38|63.47|62.47|63.36|62.36|167
1698629100000|2023-10-30 01:25:00|63.4|62.4|63.48|62.48|63.58|62.58|63.38|62.38|247
1698629400000|2023-10-30 01:30:00|63.49|62.49|63.35|62.35|63.49|62.49|63.26|62.26|210
1698629700000|2023-10-30 01:35:00|63.34|62.34|63.31|62.31|63.36|62.36|63.26|62.26|249
1698630000000|2023-10-30 01:40:00|63.3|62.3|63.37|62.37|63.4|62.4|63.3|62.3|158
1698630300000|2023-10-30 01:45:00|63.38|62.38|63.4|62.4|63.47|62.47|63.36|62.36|214
1698630600000|2023-10-30 01:50:00|63.39|62.39|63.29|62.29|63.4|62.4|63.26|62.26|279
1698630900000|2023-10-30 01:55:00|63.28|62.28|63.29|62.29|63.33|62.33|63.28|62.28|164
1698631200000|2023-10-30 02:00:00|63.28|62.28|63.26|62.26|63.3|62.3|62.89|61.89|393
1698631500000|2023-10-30 02:05:00|63.25|62.25|63.38|62.38|63.45|62.45|63.19|62.19|250
1698631800000|2023-10-30 02:10:00|63.39|62.39|63.39|62.39|63.44|62.44|63.36|62.36|211
1698632100000|2023-10-30 02:15:00|63.38|62.38|63.36|62.36|63.43|62.43|63.35|62.35|145
1698632400000|2023-10-30 02:20:00|63.33|62.33|63.2|62.2|63.34|62.34|63.19|62.19|137
1698632700000|2023-10-30 02:25:00|63.21|62.21|62.99|61.99|63.21|62.21|62.99|61.99|181
1698633000000|2023-10-30 02:30:00|63|62|63.04|62.04|63.1|62.1|62.98|61.98|134
1698633300000|2023-10-30 02:35:00|63.08|62.08|63.19|62.19|63.25|62.25|63.07|62.07|229
1698633600000|2023-10-30 02:40:00|63.18|62.18|62.99|61.99|63.19|62.19|62.92|61.92|181
1698633900000|2023-10-30 02:45:00|62.98|61.98|63.2|62.2|63.25|62.25|62.97|61.97|219
1698634200000|2023-10-30 02:50:00|63.21|62.21|63.21|62.21|63.27|62.27|63.15|62.15|188
1698634500000|2023-10-30 02:55:00|63.2|62.2|63.2|62.2|63.25|62.25|63.18|62.18|185
1698634800000|2023-10-30 03:00:00|63.19|62.19|63.09|62.09|63.21|62.21|63.06|62.06|234
1698635100000|2023-10-30 03:05:00|63.1|62.1|62.99|61.99|63.1|62.1|62.97|61.97|177
1698635400000|2023-10-30 03:10:00|62.98|61.98|63.05|62.05|63.08|62.08|62.97|61.97|183
1698635700000|2023-10-30 03:15:00|63.06|62.06|63.09|62.09|63.1|62.1|62.97|61.97|215
1698636000000|2023-10-30 03:20:00|63.11|62.11|62.98|61.98|63.11|62.11|62.98|61.98|167
1698636300000|2023-10-30 03:25:00|63|62|62.91|61.91|63|62|62.89|61.89|191
1698636600000|2023-10-30 03:30:00|62.9|61.9|62.98|61.98|62.98|61.98|62.77|61.77|187
1698636900000|2023-10-30 03:35:00|62.99|61.99|63|62|63.09|62.09|62.99|61.99|215
1698637200000|2023-10-30 03:40:00|63.01|62.01|63.04|62.04|63.06|62.06|62.98|61.98|175
1698637500000|2023-10-30 03:45:00|63.05|62.05|63.06|62.06|63.15|62.15|63.03|62.03|201
1698637800000|2023-10-30 03:50:00|63.05|62.05|62.9|61.9|63.06|62.06|62.85|61.85|175
1698638100000|2023-10-30 03:55:00|62.91|61.91|62.89|61.89|62.97|61.97|62.88|61.88|181
1698638400000|2023-10-30 04:00:00|62.88|61.88|62.98|61.98|62.99|61.99|62.85|61.85|185
1698638700000|2023-10-30 04:05:00|62.97|61.97|63.06|62.06|63.08|62.08|62.94|61.94|130
1698639000000|2023-10-30 04:10:00|63.05|62.05|63.05|62.05|63.07|62.07|63.05|62.05|111
1698639300000|2023-10-30 04:15:00|63.06|62.06|63.23|62.23|63.27|62.27|63.04|62.04|106
1698639600000|2023-10-30 04:20:00|63.21|62.21|63.25|62.25|63.25|62.25|63.15|62.15|127
1698639900000|2023-10-30 04:25:00|63.24|62.24|63.26|62.26|63.27|62.27|63.16|62.16|64
1698640200000|2023-10-30 04:30:00|63.24|62.24|63.27|62.27|63.27|62.27|63.18|62.18|55
1698640500000|2023-10-30 04:35:00|63.26|62.26|63.27|62.27|63.28|62.28|63.26|62.26|96
1698640800000|2023-10-30 04:40:00|63.28|62.28|63.35|62.35|63.36|62.36|63.26|62.26|139
1698641100000|2023-10-30 04:45:00|63.32|62.32|63.25|62.25|63.32|62.32|63.17|62.17|103
1698641400000|2023-10-30 04:50:00|63.26|62.26|63.16|62.16|63.26|62.26|63.14|62.14|86
1698641700000|2023-10-30 04:55:00|63.15|62.15|63.15|62.15|63.18|62.18|63.07|62.07|66
1698642000000|2023-10-30 05:00:00|63.14|62.14|63.14|62.14|63.16|62.16|63.08|62.08|121
1698642300000|2023-10-30 05:05:00|63.15|62.15|63.17|62.17|63.17|62.17|63.12|62.12|135
1698642600000|2023-10-30 05:10:00|63.16|62.16|63.09|62.09|63.18|62.18|63.06|62.06|100
1698642900000|2023-10-30 05:15:00|63.08|62.08|63|62|63.09|62.09|62.99|61.99|103
1698643200000|2023-10-30 05:20:00|63.01|62.01|62.88|61.88|63.05|62.05|62.87|61.87|128
1698643500000|2023-10-30 05:25:00|62.87|61.87|62.78|61.78|62.95|61.95|62.67|61.67|159
1698643800000|2023-10-30 05:30:00|62.79|61.79|62.97|61.97|62.98|61.98|62.78|61.78|156
1698644100000|2023-10-30 05:35:00|62.98|61.98|63.01|62.01|63.05|62.05|62.96|61.96|119
1698644400000|2023-10-30 05:40:00|63|62|62.99|61.99|63.06|62.06|62.98|61.98|122
1698644700000|2023-10-30 05:45:00|63|62|62.89|61.89|63.06|62.06|62.89|61.89|114
1698645000000|2023-10-30 05:50:00|62.9|61.9|62.89|61.89|62.95|61.95|62.88|61.88|78
1698645300000|2023-10-30 05:55:00|62.9|61.9|62.85|61.85|62.9|61.9|62.85|61.85|89
1698645600000|2023-10-30 06:00:00|62.86|61.86|62.79|61.79|62.88|61.88|62.78|61.78|126
1698645900000|2023-10-30 06:05:00|62.78|61.78|62.54|61.54|62.79|61.79|62.48|61.48|152
1698646200000|2023-10-30 06:10:00|62.49|61.49|62.6|61.6|62.6|61.6|62.42|61.42|186
1698646500000|2023-10-30 06:15:00|62.59|61.59|62.77|61.77|62.78|61.78|62.58|61.58|138
1698646800000|2023-10-30 06:20:00|62.76|61.76|62.85|61.85|62.9|61.9|62.76|61.76|146
1698647100000|2023-10-30 06:25:00|62.84|61.84|62.85|61.85|62.87|61.87|62.79|61.79|100
1698647400000|2023-10-30 06:30:00|62.84|61.84|62.77|61.77|62.87|61.87|62.77|61.77|131
1698647700000|2023-10-30 06:35:00|62.78|61.78|62.8|61.8|62.82|61.82|62.75|61.75|141
1698648000000|2023-10-30 06:40:00|62.79|61.79|62.8|61.8|62.86|61.86|62.78|61.78|139
1698648300000|2023-10-30 06:45:00|62.81|61.81|62.89|61.89|62.9|61.9|62.8|61.8|150
1698648600000|2023-10-30 06:50:00|62.88|61.88|62.93|61.93|62.95|61.95|62.87|61.87|133
1698648900000|2023-10-30 06:55:00|62.94|61.94|62.89|61.89|62.96|61.96|62.87|61.87|102
1698649200000|2023-10-30 07:00:00|62.87|61.87|62.99|61.99|62.99|61.99|62.87|61.87|108
1698649500000|2023-10-30 07:05:00|62.98|61.98|62.98|61.98|62.99|61.99|62.94|61.94|103
1698649800000|2023-10-30 07:10:00|62.99|61.99|62.98|61.98|62.99|61.99|62.96|61.96|100
1698650100000|2023-10-30 07:15:00|62.97|61.97|62.89|61.89|63.04|62.04|62.87|61.87|158
1698650400000|2023-10-30 07:20:00|62.88|61.88|62.63|61.63|62.89|61.89|62.62|61.62|208
1698650700000|2023-10-30 07:25:00|62.62|61.62|62.56|61.56|62.64|61.64|62.28|61.28|203
1698651000000|2023-10-30 07:30:00|62.57|61.57|62.27|61.27|62.59|61.59|62.25|61.25|220
1698651300000|2023-10-30 07:35:00|62.28|61.28|62.16|61.16|62.45|61.45|62.16|61.16|343
1698651600000|2023-10-30 07:40:00|62.17|61.17|61.73|60.73|62.17|61.17|61.44|60.44|475
1698651900000|2023-10-30 07:45:00|61.71|60.71|62.09|61.09|62.13|61.13|61.69|60.69|322
1698652200000|2023-10-30 07:50:00|62.1|61.1|62.08|61.08|62.1|61.1|61.99|60.99|153
1698652500000|2023-10-30 07:55:00|62.07|61.07|62.02|61.02|62.08|61.08|62.02|61.02|133
1698652800000|2023-10-30 08:00:00|62.03|61.03|61.96|60.96|62.14|61.14|61.84|60.84|305
1698653100000|2023-10-30 08:05:00|61.95|60.95|62.14|61.14|62.15|61.15|61.95|60.95|189
1698653400000|2023-10-30 08:10:00|62.15|61.15|62.15|61.15|62.16|61.16|62.07|61.07|129
1698653700000|2023-10-30 08:15:00|62.14|61.14|62.17|61.17|62.19|61.19|62.14|61.14|96
1698654000000|2023-10-30 08:20:00|62.18|61.18|62.18|61.18|62.2|61.2|62.12|61.12|181
1698654300000|2023-10-30 08:25:00|62.19|61.19|61.97|60.97|62.21|61.21|61.95|60.95|256
1698654600000|2023-10-30 08:30:00|61.96|60.96|62.08|61.08|62.09|61.09|61.88|60.88|153
1698654900000|2023-10-30 08:35:00|62.07|61.07|62.46|61.46|62.48|61.48|62.07|61.07|359
1698655200000|2023-10-30 08:40:00|62.45|61.45|62.58|61.58|62.72|61.72|62.39|61.39|251
1698655500000|2023-10-30 08:45:00|62.59|61.59|62.55|61.55|62.73|61.73|62.55|61.55|220
1698655800000|2023-10-30 08:50:00|62.56|61.56|62.57|61.57|62.57|61.57|62.46|61.46|201
1698656100000|2023-10-30 08:55:00|62.58|61.58|62.68|61.68|62.71|61.71|62.56|61.56|246
1698656400000|2023-10-30 09:00:00|62.67|61.67|62.76|61.76|62.79|61.79|62.67|61.67|322
1698656700000|2023-10-30 09:05:00|62.75|61.75|62.85|61.85|63.1|62.1|62.71|61.71|336
1698657000000|2023-10-30 09:10:00|62.84|61.84|62.75|61.75|62.87|61.87|62.75|61.75|172
1698657300000|2023-10-30 09:15:00|62.74|61.74|62.78|61.78|62.8|61.8|62.67|61.67|324
1698657600000|2023-10-30 09:20:00|62.77|61.77|62.96|61.96|62.96|61.96|62.77|61.77|243
1698657900000|2023-10-30 09:25:00|62.95|61.95|62.95|61.95|62.96|61.96|62.85|61.85|192
1698658200000|2023-10-30 09:30:00|62.94|61.94|62.91|61.91|63.06|62.06|62.9|61.9|218
1698658500000|2023-10-30 09:35:00|62.92|61.92|62.86|61.86|62.98|61.98|62.81|61.81|244
1698658800000|2023-10-30 09:40:00|62.85|61.85|62.98|61.98|62.99|61.99|62.84|61.84|242
1698659100000|2023-10-30 09:45:00|62.99|61.99|62.96|61.96|63.01|62.01|62.88|61.88|284
1698659400000|2023-10-30 09:50:00|62.95|61.95|62.95|61.95|62.98|61.98|62.87|61.87|166
1698659700000|2023-10-30 09:55:00|62.94|61.94|62.84|61.84|62.96|61.96|62.84|61.84|48
1698660000000|2023-10-30 10:00:00|62.85|61.85|62.95|61.95|62.99|61.99|62.84|61.84|175
1698660300000|2023-10-30 10:05:00|62.94|61.94|62.77|61.77|62.95|61.95|62.75|61.75|192
1698660600000|2023-10-30 10:10:00|62.78|61.78|62.75|61.75|62.85|61.85|62.74|61.74|118
1698660900000|2023-10-30 10:15:00|62.74|61.74|62.82|61.82|62.85|61.85|62.64|61.64|192
1698661200000|2023-10-30 10:20:00|62.81|61.81|62.74|61.74|62.84|61.84|62.65|61.65|113
1698661500000|2023-10-30 10:25:00|62.75|61.75|62.64|61.64|62.75|61.75|62.61|61.61|62
1698661800000|2023-10-30 10:30:00|62.63|61.63|62.87|61.87|62.89|61.89|62.61|61.61|243
1698662100000|2023-10-30 10:35:00|62.86|61.86|62.97|61.97|62.98|61.98|62.86|61.86|90
1698662400000|2023-10-30 10:40:00|62.98|61.98|62.97|61.97|63.04|62.04|62.95|61.95|114
1698662700000|2023-10-30 10:45:00|62.95|61.95|62.99|61.99|63.04|62.04|62.95|61.95|136
1698663000000|2023-10-30 10:50:00|63|62|63.03|62.03|63.04|62.04|62.96|61.96|153
1698663300000|2023-10-30 10:55:00|63.02|62.02|62.96|61.96|63.02|62.02|62.92|61.92|85
1698663600000|2023-10-30 11:00:00|62.95|61.95|63.05|62.05|63.05|62.05|62.94|61.94|101
1698663900000|2023-10-30 11:05:00|63.04|62.04|63.04|62.04|63.08|62.08|63.01|62.01|68
1698664200000|2023-10-30 11:10:00|63.05|62.05|63.05|62.05|63.14|62.14|63.04|62.04|92
1698664500000|2023-10-30 11:15:00|63.04|62.04|63|62|63.06|62.06|62.95|61.95|128
1698664800000|2023-10-30 11:20:00|62.97|61.97|62.93|61.93|62.97|61.97|62.9|61.9|38
1698665100000|2023-10-30 11:25:00|62.92|61.92|62.85|61.85|62.94|61.94|62.76|61.76|107
1698665400000|2023-10-30 11:30:00|62.86|61.86|62.96|61.96|62.97|61.97|62.81|61.81|63
1698665700000|2023-10-30 11:35:00|62.95|61.95|63.01|62.01|63.03|62.03|62.95|61.95|80
1698666000000|2023-10-30 11:40:00|63.02|62.02|63.06|62.06|63.08|62.08|63|62|66
1698666300000|2023-10-30 11:45:00|63.05|62.05|63.12|62.12|63.14|62.14|63.04|62.04|207
1698666600000|2023-10-30 11:50:00|63.13|62.13|63.13|62.13|63.15|62.15|63.06|62.06|117
1698666900000|2023-10-30 11:55:00|63.12|62.12|63.13|62.13|63.15|62.15|63.12|62.12|65
1698667200000|2023-10-30 12:00:00|63.12|62.12|63.07|62.07|63.23|62.23|63.07|62.07|174
1698667500000|2023-10-30 12:05:00|63.09|62.09|63.04|62.04|63.09|62.09|63|62|89
1698667800000|2023-10-30 12:10:00|63.05|62.05|63.09|62.09|63.09|62.09|63.05|62.05|109
1698668100000|2023-10-30 12:15:00|63.07|62.07|63.17|62.17|63.29|62.29|63.06|62.06|168
1698668400000|2023-10-30 12:20:00|63.21|62.21|63.29|62.29|63.34|62.34|63.18|62.18|63
1698668700000|2023-10-30 12:25:00|63.3|62.3|63.4|62.4|63.44|62.44|63.27|62.27|192
1698669000000|2023-10-30 12:30:00|63.41|62.41|63.64|62.64|63.81|62.81|63.4|62.4|276
1698669300000|2023-10-30 12:35:00|63.63|62.63|63.54|62.54|63.63|62.63|63.54|62.54|93
1698669600000|2023-10-30 12:40:00|63.55|62.55|63.37|62.37|63.56|62.56|63.35|62.35|224
1698669900000|2023-10-30 12:45:00|63.38|62.38|63.26|62.26|63.38|62.38|63.26|62.26|193
1698670200000|2023-10-30 12:50:00|63.27|62.27|63|62|63.27|62.27|62.98|61.98|263
1698670500000|2023-10-30 12:55:00|63.01|62.01|62.74|61.74|63.07|62.07|62.65|61.65|261
1698670800000|2023-10-30 13:00:00|62.7|61.7|62.67|61.67|62.72|61.72|62.58|61.58|250
1698671100000|2023-10-30 13:05:00|62.68|61.68|62.8|61.8|62.81|61.81|62.68|61.68|237
1698671400000|2023-10-30 13:10:00|62.85|61.85|62.89|61.89|62.97|61.97|62.83|61.83|232
1698671700000|2023-10-30 13:15:00|62.9|61.9|63|62|63.04|62.04|62.89|61.89|242
1698672000000|2023-10-30 13:20:00|63.01|62.01|63.09|62.09|63.17|62.17|63|62|210
1698672300000|2023-10-30 13:25:00|63.08|62.08|63.04|62.04|63.14|62.14|62.98|61.98|93
1698672600000|2023-10-30 13:30:00|63.03|62.03|63.06|62.06|63.07|62.07|62.98|61.98|140
1698672900000|2023-10-30 13:35:00|63.05|62.05|63.01|62.01|63.08|62.08|62.96|61.96|187
1698673200000|2023-10-30 13:40:00|63|62|63.14|62.14|63.18|62.18|63|62|205
1698673500000|2023-10-30 13:45:00|63.13|62.13|63.1|62.1|63.19|62.19|63.09|62.09|192
1698673800000|2023-10-30 13:50:00|63.08|62.08|63|62|63.1|62.1|62.97|61.97|177
1698674100000|2023-10-30 13:55:00|62.99|61.99|63.06|62.06|63.07|62.07|62.99|61.99|150
1698674400000|2023-10-30 14:00:00|63.07|62.07|63.24|62.24|63.26|62.26|63.05|62.05|161
1698674700000|2023-10-30 14:05:00|63.22|62.22|63.25|62.25|63.26|62.26|63.16|62.16|146
1698675000000|2023-10-30 14:10:00|63.24|62.24|63.25|62.25|63.26|62.26|63.19|62.19|114
1698675300000|2023-10-30 14:15:00|63.26|62.26|63.21|62.21|63.31|62.31|63.18|62.18|208
1698675600000|2023-10-30 14:20:00|63.25|62.25|63.25|62.25|63.28|62.28|63.2|62.2|170
1698675900000|2023-10-30 14:25:00|63.26|62.26|62.97|61.97|63.27|62.27|62.94|61.94|256
1698676200000|2023-10-30 14:30:00|62.96|61.96|62.96|61.96|62.98|61.98|62.85|61.85|193
1698676500000|2023-10-30 14:35:00|62.95|61.95|62.98|61.98|62.99|61.99|62.92|61.92|227
1698676800000|2023-10-30 14:40:00|62.97|61.97|62.85|61.85|62.98|61.98|62.85|61.85|149
1698677100000|2023-10-30 14:45:00|62.86|61.86|62.99|61.99|63|62|62.77|61.77|109
1698677400000|2023-10-30 14:50:00|62.98|61.98|63.05|62.05|63.08|62.08|62.93|61.93|184
1698677700000|2023-10-30 14:55:00|63.04|62.04|63|62|63.05|62.05|62.96|61.96|152
1698678000000|2023-10-30 15:00:00|62.99|61.99|63.06|62.06|63.08|62.08|62.99|61.99|164
1698678300000|2023-10-30 15:05:00|63.08|62.08|63.08|62.08|63.18|62.18|63.06|62.06|177
1698678600000|2023-10-30 15:10:00|63.07|62.07|62.98|61.98|63.08|62.08|62.98|61.98|118
1698678900000|2023-10-30 15:15:00|62.99|61.99|63.07|62.07|63.07|62.07|62.98|61.98|41
1698679200000|2023-10-30 15:20:00|63.08|62.08|62.92|61.92|63.08|62.08|62.88|61.88|111
1698679500000|2023-10-30 15:25:00|62.93|61.93|62.85|61.85|62.95|61.95|62.77|61.77|185
1698679800000|2023-10-30 15:30:00|62.86|61.86|62.87|61.87|62.94|61.94|62.81|61.81|156
1698680100000|2023-10-30 15:35:00|62.86|61.86|62.86|61.86|62.96|61.96|62.86|61.86|152
1698680400000|2023-10-30 15:40:00|62.87|61.87|62.89|61.89|62.89|61.89|62.85|61.85|83
1698680700000|2023-10-30 15:45:00|62.88|61.88|62.87|61.87|62.96|61.96|62.85|61.85|124
1698681000000|2023-10-30 15:50:00|62.88|61.88|62.94|61.94|62.95|61.95|62.85|61.85|101
1698681300000|2023-10-30 15:55:00|62.95|61.95|63|62|63.03|62.03|62.94|61.94|75
1698681600000|2023-10-30 16:00:00|63.01|62.01|62.97|61.97|63.03|62.03|62.94|61.94|76
1698681900000|2023-10-30 16:05:00|62.96|61.96|62.88|61.88|62.96|61.96|62.86|61.86|66
1698682200000|2023-10-30 16:10:00|62.87|61.87|62.97|61.97|62.98|61.98|62.87|61.87|70
1698682500000|2023-10-30 16:15:00|62.98|61.98|62.97|61.97|63|62|62.95|61.95|34
1698682800000|2023-10-30 16:20:00|62.98|61.98|62.95|61.95|63.02|62.02|62.87|61.87|132
1698683100000|2023-10-30 16:25:00|62.96|61.96|62.91|61.91|62.98|61.98|62.89|61.89|156
1698683400000|2023-10-30 16:30:00|62.9|61.9|63|62|63.01|62.01|62.89|61.89|88
1698683700000|2023-10-30 16:35:00|62.99|61.99|62.88|61.88|63.07|62.07|62.88|61.88|91
1698684000000|2023-10-30 16:40:00|62.87|61.87|62.75|61.75|62.89|61.89|62.69|61.69|168
1698684300000|2023-10-30 16:45:00|62.74|61.74|62.79|61.79|62.85|61.85|62.71|61.71|145
1698684600000|2023-10-30 16:50:00|62.8|61.8|62.85|61.85|62.87|61.87|62.8|61.8|112
1698684900000|2023-10-30 16:55:00|62.86|61.86|62.88|61.88|62.89|61.89|62.85|61.85|110
1698685200000|2023-10-30 17:00:00|62.89|61.89|62.8|61.8|62.89|61.89|62.79|61.79|87
1698685500000|2023-10-30 17:05:00|62.79|61.79|62.76|61.76|62.86|61.86|62.75|61.75|143
1698685800000|2023-10-30 17:10:00|62.75|61.75|62.19|61.19|62.76|61.76|61.86|60.86|359
1698686100000|2023-10-30 17:15:00|62.18|61.18|61.76|60.76|62.21|61.21|61.67|60.67|420
1698686400000|2023-10-30 17:20:00|61.77|60.77|62.15|61.15|62.16|61.16|61.72|60.72|180
1698686700000|2023-10-30 17:25:00|62.14|61.14|62.25|61.25|62.26|61.26|61.97|60.97|148
1698687000000|2023-10-30 17:30:00|62.23|61.23|62.31|61.31|62.35|61.35|62.2|61.2|141
1698687300000|2023-10-30 17:35:00|62.3|61.3|62.4|61.4|62.43|61.43|62.28|61.28|80
1698687600000|2023-10-30 17:40:00|62.39|61.39|62.34|61.34|62.4|61.4|62.33|61.33|60
1698687900000|2023-10-30 17:45:00|62.33|61.33|62.43|61.43|62.46|61.46|62.33|61.33|139
1698688200000|2023-10-30 17:50:00|62.44|61.44|62.46|61.46|62.5|61.5|62.43|61.43|71
1698688500000|2023-10-30 17:55:00|62.45|61.45|62.38|61.38|62.47|61.47|62.38|61.38|69
1698688800000|2023-10-30 18:00:00|62.39|61.39|62.45|61.45|62.46|61.46|62.37|61.37|67
1698689100000|2023-10-30 18:05:00|62.42|61.42|62.45|61.45|62.48|61.48|62.38|61.38|86
1698689400000|2023-10-30 18:10:00|62.46|61.46|62.49|61.49|62.49|61.49|62.45|61.45|38
1698689700000|2023-10-30 18:15:00|62.48|61.48|62.47|61.47|62.5|61.5|62.38|61.38|94
1698690000000|2023-10-30 18:20:00|62.48|61.48|62.39|61.39|62.48|61.48|62.38|61.38|140
1698690300000|2023-10-30 18:25:00|62.4|61.4|62.37|61.37|62.42|61.42|62.37|61.37|71
1698690600000|2023-10-30 18:30:00|62.36|61.36|62.47|61.47|62.47|61.47|62.36|61.36|103
1698690900000|2023-10-30 18:35:00|62.46|61.46|62.48|61.48|62.5|61.5|62.46|61.46|82
1698691200000|2023-10-30 18:40:00|62.47|61.47|62.5|61.5|62.51|61.51|62.43|61.43|129
1698691500000|2023-10-30 18:45:00|62.51|61.51|62.55|61.55|62.58|61.58|62.5|61.5|66
1698691800000|2023-10-30 18:50:00|62.56|61.56|62.47|61.47|62.56|61.56|62.46|61.46|133
1698692100000|2023-10-30 18:55:00|62.48|61.48|62.5|61.5|62.56|61.56|62.47|61.47|66
1698692400000|2023-10-30 19:00:00|62.51|61.51|62.5|61.5|62.51|61.51|62.49|61.49|34
1698692700000|2023-10-30 19:05:00|62.49|61.49|62.5|61.5|62.56|61.56|62.48|61.48|141
1698693000000|2023-10-30 19:10:00|62.51|61.51|62.56|61.56|62.57|61.57|62.49|61.49|63
1698693300000|2023-10-30 19:15:00|62.55|61.55|62.56|61.56|62.57|61.57|62.5|61.5|87
1698693600000|2023-10-30 19:20:00|62.55|61.55|62.69|61.69|62.69|61.69|62.55|61.55|69
1698693900000|2023-10-30 19:25:00|62.7|61.7|62.8|61.8|62.82|61.82|62.69|61.69|176
1698694200000|2023-10-30 19:30:00|62.81|61.81|62.91|61.91|62.91|61.91|62.79|61.79|81
1698694500000|2023-10-30 19:35:00|62.89|61.89|62.91|61.91|62.93|61.93|62.89|61.89|132
1698694800000|2023-10-30 19:40:00|62.93|61.93|62.88|61.88|62.93|61.93|62.78|61.78|63
1698695100000|2023-10-30 19:45:00|62.87|61.87|62.9|61.9|62.9|61.9|62.86|61.86|18
1698695400000|2023-10-30 19:50:00|62.89|61.89|62.9|61.9|62.92|61.92|62.88|61.88|37
1698695700000|2023-10-30 19:55:00|62.91|61.91|62.89|61.89|62.91|61.91|62.79|61.79|93
1698696000000|2023-10-30 20:00:00|62.9|61.9|62.69|61.69|62.9|61.9|62.69|61.69|92
1698696300000|2023-10-30 20:05:00|62.7|61.7|62.76|61.76|62.77|61.77|62.69|61.69|109
1698696600000|2023-10-30 20:10:00|62.77|61.77|62.79|61.79|62.79|61.79|62.71|61.71|80
1698696900000|2023-10-30 20:15:00|62.8|61.8|62.76|61.76|62.8|61.8|62.7|61.7|97
1698697200000|2023-10-30 20:20:00|62.77|61.77|62.71|61.71|62.77|61.77|62.7|61.7|58
1698697500000|2023-10-30 20:25:00|62.7|61.7|62.67|61.67|62.71|61.71|62.66|61.66|66
1698697800000|2023-10-30 20:30:00|62.66|61.66|62.76|61.76|62.77|61.77|62.66|61.66|84
1698698100000|2023-10-30 20:35:00|62.77|61.77|62.79|61.79|62.89|61.89|62.77|61.77|88
1698698400000|2023-10-30 20:40:00|62.78|61.78|62.83|61.83|62.83|61.83|62.76|61.76|37
1698698700000|2023-10-30 20:45:00|62.84|61.84|62.95|61.95|62.96|61.96|62.84|61.84|59
1698699000000|2023-10-30 20:50:00|62.94|61.94|62.96|61.96|62.97|61.97|62.94|61.94|22
1698699300000|2023-10-30 20:55:00|62.97|61.97|62.97|61.97|62.98|61.98|62.9|61.9|80
1698699600000|2023-10-30 21:00:00|62.96|61.96|62.98|61.98|62.99|61.99|62.96|61.96|42
1698699900000|2023-10-30 21:05:00|62.99|61.99|63|62|63.07|62.07|62.98|61.98|55
1698700200000|2023-10-30 21:10:00|62.99|61.99|62.88|61.88|63|62|62.86|61.86|33
1698700500000|2023-10-30 21:15:00|62.89|61.89|62.99|61.99|63|62|62.88|61.88|34
1698700800000|2023-10-30 21:20:00|63|62|63.08|62.08|63.08|62.08|62.99|61.99|58
1698701100000|2023-10-30 21:25:00|63.07|62.07|63.16|62.16|63.16|62.16|63.07|62.07|43
1698701400000|2023-10-30 21:30:00|63.17|62.17|63.08|62.08|63.17|62.17|63.07|62.07|36
1698701700000|2023-10-30 21:35:00|63.07|62.07|63.18|62.18|63.18|62.18|63.07|62.07|123
1698702000000|2023-10-30 21:40:00|63.19|62.19|63.17|62.17|63.19|62.19|63.16|62.16|24
1698702300000|2023-10-30 21:45:00|63.18|62.18|63.18|62.18|63.18|62.18|63.17|62.17|29
1698702600000|2023-10-30 21:50:00|63.16|62.16|63.14|62.14|63.16|62.16|63.11|62.11|111
1698702900000|2023-10-30 21:55:00|63.15|62.15|63.16|62.16|63.18|62.18|63.08|62.08|93
1698703200000|2023-10-30 22:00:00|63.17|62.17|63.09|62.09|63.18|62.18|63.07|62.07|86
1698703500000|2023-10-30 22:05:00|63.08|62.08|63.06|62.06|63.09|62.09|63|62|96
1698703800000|2023-10-30 22:10:00|63.05|62.05|62.99|61.99|63.08|62.08|62.99|61.99|101
1698704100000|2023-10-30 22:15:00|63|62|63|62|63.01|62.01|62.99|61.99|37
1698704400000|2023-10-30 22:20:00|63.01|62.01|62.99|61.99|63.01|62.01|62.99|61.99|35
1698704700000|2023-10-30 22:25:00|62.98|61.98|62.92|61.92|63|62|62.89|61.89|65
1698705000000|2023-10-30 22:30:00|62.91|61.91|62.94|61.94|63.01|62.01|62.9|61.9|110
1698705300000|2023-10-30 22:35:00|62.95|61.95|62.99|61.99|62.99|61.99|62.95|61.95|130
1698705600000|2023-10-30 22:40:00|62.98|61.98|63.06|62.06|63.06|62.06|62.97|61.97|21
1698705900000|2023-10-30 22:45:00|63.05|62.05|63.03|62.03|63.05|62.05|62.98|61.98|56
1698706200000|2023-10-30 22:50:00|63.07|62.07|63.07|62.07|63.08|62.08|62.99|61.99|83
1698706500000|2023-10-30 22:55:00|63.06|62.06|63.16|62.16|63.16|62.16|63|62|47
1698706800000|2023-10-30 23:00:00|63.17|62.17|63.18|62.18|63.18|62.18|63.1|62.1|68
1698707100000|2023-10-30 23:05:00|63.17|62.17|63.19|62.19|63.19|62.19|63.16|62.16|65
1698707400000|2023-10-30 23:10:00|63.2|62.2|63.24|62.24|63.26|62.26|63.19|62.19|32
1698707700000|2023-10-30 23:15:00|63.25|62.25|63.27|62.27|63.29|62.29|63.2|62.2|74
1698708000000|2023-10-30 23:20:00|63.26|62.26|63.24|62.24|63.28|62.28|63.18|62.18|55
1698708300000|2023-10-30 23:25:00|63.23|62.23|63.19|62.19|63.23|62.23|63.17|62.17|112
1698708600000|2023-10-30 23:30:00|63.2|62.2|63.23|62.23|63.25|62.25|63.18|62.18|105
1698708900000|2023-10-30 23:35:00|63.24|62.24|63.2|62.2|63.24|62.24|63.19|62.19|17
1698709200000|2023-10-30 23:40:00|63.22|62.22|63.21|62.21|63.28|62.28|63.2|62.2|61
1698709500000|2023-10-30 23:45:00|63.2|62.2|63.21|62.21|63.26|62.26|63.2|62.2|64
1698709800000|2023-10-30 23:50:00|63.22|62.22|63.27|62.27|63.27|62.27|63.21|62.21|62
1698710100000|2023-10-30 23:55:00|63.26|62.26|63.26|62.26|63.28|62.28|63.22|62.22|71
1698710400000|2023-10-31 00:00:00|63.25|62.25|63.27|62.27|63.3|62.3|63.2|62.2|93
1698710700000|2023-10-31 00:05:00|63.26|62.26|63.36|62.36|63.38|62.38|63.26|62.26|97
1698711000000|2023-10-31 00:10:00|63.37|62.37|63.46|62.46|63.46|62.46|63.36|62.36|153
1698711300000|2023-10-31 00:15:00|63.47|62.47|63.47|62.47|63.49|62.49|63.45|62.45|56
1698711600000|2023-10-31 00:20:00|63.48|62.48|63.48|62.48|63.48|62.48|63.37|62.37|99
1698711900000|2023-10-31 00:25:00|63.47|62.47|63.6|62.6|63.61|62.61|63.46|62.46|82
1698712200000|2023-10-31 00:30:00|63.61|62.61|63.66|62.66|63.68|62.68|63.56|62.56|160
1698712500000|2023-10-31 00:35:00|63.77|62.77|64.28|63.28|64.38|63.38|63.77|62.77|260
1698712800000|2023-10-31 00:40:00|64.29|63.29|64.32|63.32|64.56|63.56|64.17|63.17|300
1698713100000|2023-10-31 00:45:00|64.31|63.31|64.28|63.28|64.48|63.48|64.25|63.25|268
1698713400000|2023-10-31 00:50:00|64.29|63.29|64.11|63.11|64.32|63.32|64.08|63.08|187
1698713700000|2023-10-31 00:55:00|64.12|63.12|64.27|63.27|64.29|63.29|64.11|63.11|231
1698714000000|2023-10-31 01:00:00|64.28|63.28|64.28|63.28|64.48|63.48|64.26|63.26|203
1698714300000|2023-10-31 01:05:00|64.27|63.27|64.14|63.14|64.28|63.28|64.08|63.08|170
1698714600000|2023-10-31 01:10:00|64.12|63.12|63.97|62.97|64.14|63.14|63.91|62.91|135
1698714900000|2023-10-31 01:15:00|63.96|62.96|63.88|62.88|64|63|63.79|62.79|253
1698715200000|2023-10-31 01:20:00|63.87|62.87|63.96|62.96|63.97|62.97|63.87|62.87|152
1698715500000|2023-10-31 01:25:00|63.95|62.95|64|63|64.01|63.01|63.88|62.88|119
1698715800000|2023-10-31 01:30:00|63.99|62.99|63.98|62.98|64|63|63.96|62.96|137
1698716100000|2023-10-31 01:35:00|63.97|62.97|64.11|63.11|64.11|63.11|63.97|62.97|96
1698716400000|2023-10-31 01:40:00|64.1|63.1|64.15|63.15|64.16|63.16|64.06|63.06|214
1698716700000|2023-10-31 01:45:00|64.14|63.14|64.07|63.07|64.18|63.18|64.07|63.07|168
1698717000000|2023-10-31 01:50:00|64.08|63.08|64.17|63.17|64.19|63.19|64.06|63.06|177
1698717300000|2023-10-31 01:55:00|64.18|63.18|64.16|63.16|64.18|63.18|64.1|63.1|92
1698717600000|2023-10-31 02:00:00|64.15|63.15|64.19|63.19|64.19|63.19|64.15|63.15|19
1698717900000|2023-10-31 02:05:00|64.18|63.18|64.07|63.07|64.29|63.29|64.07|63.07|134
1698718200000|2023-10-31 02:10:00|64.08|63.08|63.99|62.99|64.1|63.1|63.98|62.98|186
1698718500000|2023-10-31 02:15:00|64|63|63.69|62.69|64.03|63.03|63.67|62.67|213
1698718800000|2023-10-31 02:20:00|63.7|62.7|63.65|62.65|63.7|62.7|63.57|62.57|145
1698719100000|2023-10-31 02:25:00|63.66|62.66|63.73|62.73|63.77|62.77|63.65|62.65|169
1698719400000|2023-10-31 02:30:00|63.7|62.7|63.67|62.67|63.77|62.77|63.66|62.66|54
1698719700000|2023-10-31 02:35:00|63.68|62.68|63.41|62.41|63.69|62.69|63.39|62.39|86
1698720000000|2023-10-31 02:40:00|63.4|62.4|63.48|62.48|63.56|62.56|63.4|62.4|97
1698720300000|2023-10-31 02:45:00|63.49|62.49|63.17|62.17|63.49|62.49|63.17|62.17|106
1698720600000|2023-10-31 02:50:00|63.18|62.18|63.05|62.05|63.18|62.18|62.85|61.85|200
1698720900000|2023-10-31 02:55:00|63.06|62.06|63.27|62.27|63.28|62.28|63.06|62.06|118
1698721200000|2023-10-31 03:00:00|63.26|62.26|63.36|62.36|63.37|62.37|63.26|62.26|81
1698721500000|2023-10-31 03:05:00|63.37|62.37|63.16|62.16|63.37|62.37|63.16|62.16|46
1698721800000|2023-10-31 03:10:00|63.17|62.17|62.99|61.99|63.17|62.17|62.99|61.99|60
1698722100000|2023-10-31 03:15:00|62.98|61.98|63.05|62.05|63.07|62.07|62.96|61.96|142
1698722400000|2023-10-31 03:20:00|63.06|62.06|63.06|62.06|63.07|62.07|62.97|61.97|113
1698722700000|2023-10-31 03:25:00|63.04|62.04|63.08|62.08|63.09|62.09|62.99|61.99|149
1698723000000|2023-10-31 03:30:00|63.09|62.09|63|62|63.16|62.16|63|62|93
1698723300000|2023-10-31 03:35:00|63.02|62.02|62.94|61.94|63.06|62.06|62.88|61.88|100
1698723600000|2023-10-31 03:40:00|62.95|61.95|62.82|61.82|62.97|61.97|62.77|61.77|187
1698723900000|2023-10-31 03:45:00|62.81|61.81|62.88|61.88|62.9|61.9|62.8|61.8|168
1698724200000|2023-10-31 03:50:00|62.9|61.9|62.8|61.8|62.9|61.9|62.79|61.79|194
1698724500000|2023-10-31 03:55:00|62.81|61.81|62.78|61.78|62.81|61.81|62.69|61.69|189
1698724800000|2023-10-31 04:00:00|62.77|61.77|62.78|61.78|62.8|61.8|62.7|61.7|185
1698725100000|2023-10-31 04:05:00|62.77|61.77|62.69|61.69|62.78|61.78|62.59|61.59|189
1698725400000|2023-10-31 04:10:00|62.7|61.7|62.86|61.86|62.87|61.87|62.68|61.68|182
1698725700000|2023-10-31 04:15:00|62.85|61.85|62.99|61.99|62.99|61.99|62.85|61.85|143
1698726000000|2023-10-31 04:20:00|62.98|61.98|62.99|61.99|63|62|62.87|61.87|134
1698726300000|2023-10-31 04:25:00|62.98|61.98|63.09|62.09|63.15|62.15|62.98|61.98|139
1698726600000|2023-10-31 04:30:00|63.08|62.08|63.08|62.08|63.1|62.1|63.05|62.05|125
1698726900000|2023-10-31 04:35:00|63.07|62.07|62.97|61.97|63.1|62.1|62.97|61.97|167
1698727200000|2023-10-31 04:40:00|62.96|61.96|62.91|61.91|62.97|61.97|62.88|61.88|47
1698727500000|2023-10-31 04:45:00|62.9|61.9|62.91|61.91|62.96|61.96|62.87|61.87|120
1698727800000|2023-10-31 04:50:00|62.9|61.9|62.89|61.89|62.95|61.95|62.88|61.88|67
1698728100000|2023-10-31 04:55:00|62.9|61.9|62.9|61.9|62.94|61.94|62.88|61.88|26
1698728400000|2023-10-31 05:00:00|62.89|61.89|62.91|61.91|62.94|61.94|62.88|61.88|67
1698728700000|2023-10-31 05:05:00|62.9|61.9|62.7|61.7|62.96|61.96|62.68|61.68|147
1698729000000|2023-10-31 05:10:00|62.69|61.69|62.76|61.76|62.77|61.77|62.68|61.68|49
1698729300000|2023-10-31 05:15:00|62.75|61.75|62.82|61.82|62.82|61.82|62.65|61.65|103
1698729600000|2023-10-31 05:20:00|62.83|61.83|62.98|61.98|63.06|62.06|62.82|61.82|164
1698729900000|2023-10-31 05:25:00|62.97|61.97|62.98|61.98|63.04|62.04|62.97|61.97|131
1698730200000|2023-10-31 05:30:00|62.97|61.97|63.04|62.04|63.06|62.06|62.97|61.97|101
1698730500000|2023-10-31 05:35:00|63.03|62.03|63.06|62.06|63.07|62.07|62.98|61.98|105
1698730800000|2023-10-31 05:40:00|63.05|62.05|63.08|62.08|63.09|62.09|63.05|62.05|109
1698731100000|2023-10-31 05:45:00|63.07|62.07|63.17|62.17|63.19|62.19|63.07|62.07|140
1698731400000|2023-10-31 05:50:00|63.16|62.16|63.15|62.15|63.18|62.18|63.09|62.09|56
1698731700000|2023-10-31 05:55:00|63.14|62.14|63.13|62.13|63.16|62.16|63.08|62.08|69
1698732000000|2023-10-31 06:00:00|63.14|62.14|63.15|62.15|63.15|62.15|63.07|62.07|64
1698732300000|2023-10-31 06:05:00|63.16|62.16|63.24|62.24|63.24|62.24|63.12|62.12|55
1698732600000|2023-10-31 06:10:00|63.25|62.25|63.35|62.35|63.36|62.36|63.24|62.24|51
1698732900000|2023-10-31 06:15:00|63.34|62.34|63.33|62.33|63.35|62.35|63.26|62.26|100
1698733200000|2023-10-31 06:20:00|63.32|62.32|63.26|62.26|63.33|62.33|63.24|62.24|147
1698733500000|2023-10-31 06:25:00|63.25|62.25|63.06|62.06|63.25|62.25|63.06|62.06|58
1698733800000|2023-10-31 06:30:00|63.05|62.05|62.78|61.78|63.06|62.06|62.64|61.64|181
1698734100000|2023-10-31 06:35:00|62.79|61.79|63.02|62.02|63.09|62.09|62.79|61.79|197
1698734400000|2023-10-31 06:40:00|63.04|62.04|63.09|62.09|63.11|62.11|62.95|61.95|153
1698734700000|2023-10-31 06:45:00|63.1|62.1|63.01|62.01|63.16|62.16|62.98|61.98|128
1698735000000|2023-10-31 06:50:00|63|62|62.75|61.75|63.01|62.01|62.74|61.74|80
1698735300000|2023-10-31 06:55:00|62.76|61.76|62.8|61.8|62.89|61.89|62.75|61.75|226
1698735600000|2023-10-31 07:00:00|62.79|61.79|62.8|61.8|62.88|61.88|62.73|61.73|159
1698735900000|2023-10-31 07:05:00|62.79|61.79|62.86|61.86|62.87|61.87|62.78|61.78|91
1698736200000|2023-10-31 07:10:00|62.85|61.85|62.85|61.85|62.87|61.87|62.78|61.78|69
1698736500000|2023-10-31 07:15:00|62.86|61.86|62.76|61.76|62.88|61.88|62.76|61.76|30
1698736800000|2023-10-31 07:20:00|62.77|61.77|62.58|61.58|62.77|61.77|62.54|61.54|154
1698737100000|2023-10-31 07:25:00|62.57|61.57|62.53|61.53|62.62|61.62|62.46|61.46|132
1698737400000|2023-10-31 07:30:00|62.51|61.51|62.34|61.34|62.52|61.52|62.27|61.27|336
1698737700000|2023-10-31 07:35:00|62.32|61.32|62.49|61.49|62.51|61.51|62.3|61.3|280
1698738000000|2023-10-31 07:40:00|62.48|61.48|62.59|61.59|62.62|61.62|62.48|61.48|196
1698738300000|2023-10-31 07:45:00|62.58|61.58|62.5|61.5|62.59|61.59|62.48|61.48|188
1698738600000|2023-10-31 07:50:00|62.49|61.49|62.41|61.41|62.52|61.52|62.34|61.34|224
1698738900000|2023-10-31 07:55:00|62.4|61.4|62.38|61.38|62.48|61.48|62.34|61.34|141
1698739200000|2023-10-31 08:00:00|62.39|61.39|62.18|61.18|62.39|61.39|62.14|61.14|188
1698739500000|2023-10-31 08:05:00|62.19|61.19|62.27|61.27|62.27|61.27|61.76|60.76|355
1698739800000|2023-10-31 08:10:00|62.26|61.26|62.51|61.51|62.52|61.52|62.19|61.19|207
1698740100000|2023-10-31 08:15:00|62.5|61.5|62.59|61.59|62.62|61.62|62.49|61.49|174
1698740400000|2023-10-31 08:20:00|62.58|61.58|62.63|61.63|62.64|61.64|62.58|61.58|104
1698740700000|2023-10-31 08:25:00|62.62|61.62|62.78|61.78|62.81|61.81|62.6|61.6|98
1698741000000|2023-10-31 08:30:00|62.77|61.77|62.75|61.75|62.85|61.85|62.74|61.74|112
1698741300000|2023-10-31 08:35:00|62.76|61.76|62.79|61.79|62.87|61.87|62.75|61.75|105
1698741600000|2023-10-31 08:40:00|62.78|61.78|62.86|61.86|62.93|61.93|62.76|61.76|144
1698741900000|2023-10-31 08:45:00|62.85|61.85|62.97|61.97|62.99|61.99|62.85|61.85|144
1698742200000|2023-10-31 08:50:00|62.98|61.98|62.96|61.96|62.99|61.99|62.88|61.88|59
1698742500000|2023-10-31 08:55:00|62.97|61.97|62.98|61.98|62.99|61.99|62.95|61.95|82
1698742800000|2023-10-31 09:00:00|62.99|61.99|62.97|61.97|62.99|61.99|62.95|61.95|93
1698743100000|2023-10-31 09:05:00|62.98|61.98|63.05|62.05|63.07|62.07|62.97|61.97|69
1698743400000|2023-10-31 09:10:00|63.06|62.06|63.07|62.07|63.15|62.15|63.06|62.06|41
1698743700000|2023-10-31 09:15:00|63.06|62.06|62.98|61.98|63.07|62.07|62.96|61.96|108
1698744000000|2023-10-31 09:20:00|62.97|61.97|62.99|61.99|63|62|62.9|61.9|88
1698744300000|2023-10-31 09:25:00|63|62|62.89|61.89|63|62|62.85|61.85|138
1698744600000|2023-10-31 09:30:00|62.88|61.88|62.88|61.88|62.96|61.96|62.86|61.86|119
1698744900000|2023-10-31 09:35:00|62.89|61.89|63.05|62.05|63.05|62.05|62.89|61.89|97
1698745200000|2023-10-31 09:40:00|63.04|62.04|63.05|62.05|63.09|62.09|63.04|62.04|105
1698745500000|2023-10-31 09:45:00|63.04|62.04|63.1|62.1|63.11|62.11|62.98|61.98|87
1698745800000|2023-10-31 09:50:00|63.11|62.11|63.25|62.25|63.25|62.25|63.1|62.1|117
1698746100000|2023-10-31 09:55:00|63.24|62.24|63.28|62.28|63.34|62.34|63.24|62.24|96
1698746400000|2023-10-31 10:00:00|63.29|62.29|63.36|62.36|63.37|62.37|63.28|62.28|91
1698746700000|2023-10-31 10:05:00|63.35|62.35|63.17|62.17|63.36|62.36|63.17|62.17|97
1698747000000|2023-10-31 10:10:00|63.18|62.18|63.18|62.18|63.29|62.29|63.17|62.17|107
1698747300000|2023-10-31 10:15:00|63.17|62.17|63.16|62.16|63.2|62.2|63.15|62.15|128
1698747600000|2023-10-31 10:20:00|63.17|62.17|63.3|62.3|63.36|62.36|63.15|62.15|110
1698747900000|2023-10-31 10:25:00|63.29|62.29|63.3|62.3|63.37|62.37|63.29|62.29|130
1698748200000|2023-10-31 10:30:00|63.29|62.29|63.28|62.28|63.39|62.39|63.27|62.27|172
1698748500000|2023-10-31 10:35:00|63.29|62.29|63.36|62.36|63.37|62.37|63.28|62.28|110
1698748800000|2023-10-31 10:40:00|63.39|62.39|63.46|62.46|63.47|62.47|63.38|62.38|128
1698749100000|2023-10-31 10:45:00|63.47|62.47|63.45|62.45|63.49|62.49|63.41|62.41|75
1698749400000|2023-10-31 10:50:00|63.46|62.46|63.46|62.46|63.48|62.48|63.44|62.44|55
1698749700000|2023-10-31 10:55:00|63.45|62.45|63.35|62.35|63.48|62.48|63.34|62.34|101
1698750000000|2023-10-31 11:00:00|63.36|62.36|64.39|63.39|64.4|63.4|63.35|62.35|303
1698750300000|2023-10-31 11:05:00|64.42|63.42|64.37|63.37|64.68|63.68|64.27|63.27|408
1698750600000|2023-10-31 11:10:00|64.39|63.39|65.48|64.48|65.49|64.49|64.37|63.37|383
1698750900000|2023-10-31 11:15:00|65.47|64.47|64.9|63.9|65.47|64.47|64.88|63.88|137
1698751200000|2023-10-31 11:20:00|64.89|63.89|64.61|63.61|64.89|63.89|64.42|63.42|314
1698751500000|2023-10-31 11:25:00|64.62|63.62|64.71|63.71|64.74|63.74|64.49|63.49|335
1698751800000|2023-10-31 11:30:00|64.72|63.72|64.71|63.71|64.77|63.77|64.58|63.58|369
1698752100000|2023-10-31 11:35:00|64.72|63.72|64.6|63.6|64.9|63.9|64.56|63.56|252
1698752400000|2023-10-31 11:40:00|64.59|63.59|64.58|63.58|64.7|63.7|64.56|63.56|268
1698752700000|2023-10-31 11:45:00|64.59|63.59|64.69|63.69|64.77|63.77|64.56|63.56|296
1698753000000|2023-10-31 11:50:00|64.67|63.67|64.98|63.98|65.12|64.12|64.67|63.67|318
1698753300000|2023-10-31 11:55:00|64.97|63.97|64.68|63.68|64.98|63.98|64.66|63.66|161
1698753600000|2023-10-31 12:00:00|64.69|63.69|64.77|63.77|64.79|63.79|64.67|63.67|211
1698753900000|2023-10-31 12:05:00|64.78|63.78|64.85|63.85|64.87|63.87|64.77|63.77|123
1698754200000|2023-10-31 12:10:00|64.86|63.86|64.86|63.86|64.88|63.88|64.75|63.75|189
1698754500000|2023-10-31 12:15:00|64.85|63.85|65.06|64.06|65.07|64.07|64.83|63.83|178
1698754800000|2023-10-31 12:20:00|65.07|64.07|65.12|64.12|65.12|64.12|64.77|63.77|222
1698755100000|2023-10-31 12:25:00|65.13|64.13|65.21|64.21|65.5|64.5|65.08|64.08|345
1698755400000|2023-10-31 12:30:00|65.22|64.22|65.18|64.18|65.31|64.31|64.78|63.78|394
1698755700000|2023-10-31 12:35:00|65.22|64.22|64.99|63.99|65.47|64.47|64.97|63.97|309
1698756000000|2023-10-31 12:40:00|64.98|63.98|64.49|63.49|65.01|64.01|64.31|63.31|330
1698756300000|2023-10-31 12:45:00|64.48|63.48|63.77|62.77|64.5|63.5|63.59|62.59|437
1698756600000|2023-10-31 12:50:00|63.76|62.76|63.78|62.78|63.9|62.9|63.55|62.55|389
1698756900000|2023-10-31 12:55:00|63.79|62.79|63.59|62.59|63.97|62.97|63.52|62.52|291
1698757200000|2023-10-31 13:00:00|63.58|62.58|63.84|62.84|63.98|62.98|63.58|62.58|257
1698757500000|2023-10-31 13:05:00|63.85|62.85|63.75|62.75|63.89|62.89|63.67|62.67|244
1698757800000|2023-10-31 13:10:00|63.77|62.77|63.59|62.59|63.83|62.83|63.39|62.39|277
1698758100000|2023-10-31 13:15:00|63.58|62.58|63.92|62.92|63.95|62.95|63.57|62.57|278
1698758400000|2023-10-31 13:20:00|63.91|62.91|63.86|62.86|63.95|62.95|63.78|62.78|236
1698758700000|2023-10-31 13:25:00|63.87|62.87|63.89|62.89|63.91|62.91|63.8|62.8|248
1698759000000|2023-10-31 13:30:00|63.88|62.88|63.84|62.84|63.9|62.9|63.78|62.78|264
1698759300000|2023-10-31 13:35:00|63.85|62.85|63.28|62.28|63.85|62.85|63.22|62.22|286
1698759600000|2023-10-31 13:40:00|63.27|62.27|63.32|62.32|63.45|62.45|63.17|62.17|172
1698759900000|2023-10-31 13:45:00|63.33|62.33|63.28|62.28|63.34|62.34|62.92|61.92|335
1698760200000|2023-10-31 13:50:00|63.27|62.27|62.79|61.79|63.28|62.28|62.54|61.54|416
1698760500000|2023-10-31 13:55:00|62.78|61.78|62.89|61.89|62.9|61.9|62.58|61.58|373
1698760800000|2023-10-31 14:00:00|62.88|61.88|62.6|61.6|62.9|61.9|62.59|61.59|246
1698761100000|2023-10-31 14:05:00|62.59|61.59|62.77|61.77|62.78|61.78|62.4|61.4|298
1698761400000|2023-10-31 14:10:00|62.78|61.78|63.14|62.14|63.15|62.15|62.76|61.76|333
1698761700000|2023-10-31 14:15:00|63.13|62.13|63.27|62.27|63.29|62.29|63.1|62.1|303
1698762000000|2023-10-31 14:20:00|63.26|62.26|63.08|62.08|63.33|62.33|63.07|62.07|309
1698762300000|2023-10-31 14:25:00|63.07|62.07|62.95|61.95|63.08|62.08|62.88|61.88|145
1698762600000|2023-10-31 14:30:00|62.96|61.96|62.97|61.97|63.07|62.07|62.96|61.96|241
1698762900000|2023-10-31 14:35:00|62.96|61.96|62.72|61.72|62.98|61.98|62.65|61.65|343
1698763200000|2023-10-31 14:40:00|62.71|61.71|62.92|61.92|62.96|61.96|62.67|61.67|237
1698763500000|2023-10-31 14:45:00|62.93|61.93|62.89|61.89|63.04|62.04|62.86|61.86|161
1698763800000|2023-10-31 14:50:00|62.88|61.88|63.07|62.07|63.08|62.08|62.83|61.83|170
1698764100000|2023-10-31 14:55:00|63.09|62.09|63.02|62.02|63.09|62.09|62.98|61.98|158
1698764400000|2023-10-31 15:00:00|63.04|62.04|62.87|61.87|63.07|62.07|62.84|61.84|240
1698764700000|2023-10-31 15:05:00|62.86|61.86|62.74|61.74|62.88|61.88|62.68|61.68|243
1698765000000|2023-10-31 15:10:00|62.76|61.76|62.3|61.3|62.76|61.76|61.74|60.74|381
1698765300000|2023-10-31 15:15:00|62.29|61.29|61.8|60.8|62.38|61.38|60.87|59.87|532
1698765600000|2023-10-31 15:20:00|61.81|60.81|62.04|61.04|62.09|61.09|61.79|60.79|333
1698765900000|2023-10-31 15:25:00|62.03|61.03|62.19|61.19|62.3|61.3|62|61|285
1698766200000|2023-10-31 15:30:00|62.2|61.2|62.47|61.47|62.51|61.51|62.13|61.13|344
1698766500000|2023-10-31 15:35:00|62.48|61.48|62.02|61.02|62.51|61.51|62.02|61.02|288
1698766800000|2023-10-31 15:40:00|62.03|61.03|62.01|61.01|62.08|61.08|61.93|60.93|244
1698767100000|2023-10-31 15:45:00|62.04|61.04|62.36|61.36|62.37|61.37|62.02|61.02|359
1698767400000|2023-10-31 15:50:00|62.37|61.37|62.39|61.39|62.4|61.4|62.33|61.33|293
1698767700000|2023-10-31 15:55:00|62.4|61.4|62.34|61.34|62.43|61.43|62.28|61.28|147
1698768000000|2023-10-31 16:00:00|62.33|61.33|62.24|61.24|62.33|61.33|62.13|61.13|227
1698768300000|2023-10-31 16:05:00|62.26|61.26|62.51|61.51|62.54|61.54|62.24|61.24|278
1698768600000|2023-10-31 16:10:00|62.5|61.5|62.41|61.41|62.52|61.52|62.4|61.4|173
1698768900000|2023-10-31 16:15:00|62.4|61.4|62.64|61.64|62.68|61.68|62.4|61.4|184
1698769200000|2023-10-31 16:20:00|62.65|61.65|62.68|61.68|62.7|61.7|62.61|61.61|163
1698769500000|2023-10-31 16:25:00|62.69|61.69|62.79|61.79|62.8|61.8|62.68|61.68|171
1698769800000|2023-10-31 16:30:00|62.78|61.78|62.76|61.76|62.81|61.81|62.67|61.67|183
1698770100000|2023-10-31 16:35:00|62.75|61.75|62.8|61.8|62.8|61.8|62.6|61.6|208
1698770400000|2023-10-31 16:40:00|62.81|61.81|62.99|61.99|63.09|62.09|62.79|61.79|257
1698770700000|2023-10-31 16:45:00|63|62|62.9|61.9|63|62|62.89|61.89|165
1698771000000|2023-10-31 16:50:00|62.91|61.91|62.97|61.97|62.98|61.98|62.87|61.87|113
1698771300000|2023-10-31 16:55:00|62.96|61.96|63.05|62.05|63.07|62.07|62.96|61.96|186
1698771600000|2023-10-31 17:00:00|63.06|62.06|62.96|61.96|63.06|62.06|62.95|61.95|124
1698771900000|2023-10-31 17:05:00|62.92|61.92|62.89|61.89|62.97|61.97|62.85|61.85|147
1698772200000|2023-10-31 17:10:00|62.88|61.88|62.97|61.97|62.99|61.99|62.87|61.87|140
1698772500000|2023-10-31 17:15:00|62.98|61.98|63.09|62.09|63.14|62.14|62.98|61.98|106
1698772800000|2023-10-31 17:20:00|63.08|62.08|63|62|63.11|62.11|62.99|61.99|137
1698773100000|2023-10-31 17:25:00|63.01|62.01|63.08|62.08|63.08|62.08|62.96|61.96|158
1698773400000|2023-10-31 17:30:00|63.09|62.09|62.96|61.96|63.09|62.09|62.95|61.95|155
1698773700000|2023-10-31 17:35:00|62.97|61.97|62.98|61.98|63.02|62.02|62.86|61.86|118
1698774000000|2023-10-31 17:40:00|62.99|61.99|63.04|62.04|63.08|62.08|62.9|61.9|142
1698774300000|2023-10-31 17:45:00|63.05|62.05|63|62|63.05|62.05|62.94|61.94|106
1698774600000|2023-10-31 17:50:00|63.01|62.01|63.09|62.09|63.16|62.16|63|62|150
1698774900000|2023-10-31 17:55:00|63.1|62.1|63.06|62.06|63.1|62.1|62.97|61.97|181
1698775200000|2023-10-31 18:00:00|63.05|62.05|63.1|62.1|63.11|62.11|63|62|130
1698775500000|2023-10-31 18:05:00|63.09|62.09|63|62|63.1|62.1|62.99|61.99|124
1698775800000|2023-10-31 18:10:00|63.02|62.02|62.95|61.95|63.08|62.08|62.94|61.94|93
1698776100000|2023-10-31 18:15:00|62.94|61.94|63|62|63.02|62.02|62.89|61.89|140
1698776400000|2023-10-31 18:20:00|63.01|62.01|62.99|61.99|63.02|62.02|62.94|61.94|64
1698776700000|2023-10-31 18:25:00|62.98|61.98|62.97|61.97|63|62|62.94|61.94|92
1698777000000|2023-10-31 18:30:00|62.96|61.96|62.93|61.93|62.99|61.99|62.9|61.9|85
1698777300000|2023-10-31 18:35:00|62.94|61.94|63.09|62.09|63.1|62.1|62.9|61.9|108
1698777600000|2023-10-31 18:40:00|63.1|62.1|63.24|62.24|63.25|62.25|63.09|62.09|132
1698777900000|2023-10-31 18:45:00|63.25|62.25|63.16|62.16|63.25|62.25|63.08|62.08|174
1698778200000|2023-10-31 18:50:00|63.15|62.15|63.27|62.27|63.3|62.3|63.15|62.15|213
1698778500000|2023-10-31 18:55:00|63.28|62.28|63.27|62.27|63.31|62.31|63.24|62.24|168
1698778800000|2023-10-31 19:00:00|63.28|62.28|63.37|62.37|63.46|62.46|63.26|62.26|241
1698779100000|2023-10-31 19:05:00|63.38|62.38|63.35|62.35|63.41|62.41|63.26|62.26|189
1698779400000|2023-10-31 19:10:00|63.36|62.36|63.3|62.3|63.4|62.4|63.28|62.28|198
1698779700000|2023-10-31 19:15:00|63.29|62.29|63.26|62.26|63.37|62.37|63.26|62.26|196
1698780000000|2023-10-31 19:20:00|63.28|62.28|63.27|62.27|63.29|62.29|63.16|62.16|286
1698780300000|2023-10-31 19:25:00|63.25|62.25|63.28|62.28|63.31|62.31|63.18|62.18|171
1698780600000|2023-10-31 19:30:00|63.29|62.29|63.19|62.19|63.29|62.29|63.19|62.19|181
1698780900000|2023-10-31 19:35:00|63.2|62.2|63.16|62.16|63.21|62.21|63.15|62.15|121
1698781200000|2023-10-31 19:40:00|63.17|62.17|62.98|61.98|63.18|62.18|62.96|61.96|171
1698781500000|2023-10-31 19:45:00|62.97|61.97|62.95|61.95|62.99|61.99|62.94|61.94|116
1698781800000|2023-10-31 19:50:00|62.94|61.94|62.94|61.94|62.97|61.97|62.94|61.94|74
1698782100000|2023-10-31 19:55:00|62.95|61.95|63|62|63.01|62.01|62.95|61.95|109
1698782400000|2023-10-31 20:00:00|62.99|61.99|63.29|62.29|63.3|62.3|62.93|61.93|180
1698782700000|2023-10-31 20:05:00|63.28|62.28|63.09|62.09|63.28|62.28|63.09|62.09|213
1698783000000|2023-10-31 20:10:00|63.1|62.1|63.2|62.2|63.21|62.21|63.09|62.09|164
1698783300000|2023-10-31 20:15:00|63.21|62.21|63.29|62.29|63.29|62.29|63.14|62.14|200
1698783600000|2023-10-31 20:20:00|63.27|62.27|63.45|62.45|63.47|62.47|63.27|62.27|121
1698783900000|2023-10-31 20:25:00|63.46|62.46|63.46|62.46|63.46|62.46|63.38|62.38|125
1698784200000|2023-10-31 20:30:00|63.45|62.45|63.48|62.48|63.5|62.5|63.4|62.4|115
1698784500000|2023-10-31 20:35:00|63.49|62.49|63.79|62.79|63.8|62.8|63.47|62.47|114
1698784800000|2023-10-31 20:40:00|63.77|62.77|63.89|62.89|64.1|63.1|63.68|62.68|185
1698785100000|2023-10-31 20:45:00|63.9|62.9|64.08|63.08|64.32|63.32|63.9|62.9|304
1698785400000|2023-10-31 20:50:00|64.09|63.09|63.96|62.96|64.09|63.09|63.9|62.9|162
1698785700000|2023-10-31 20:55:00|63.97|62.97|63.98|62.98|64.03|63.03|63.96|62.96|105
1698786000000|2023-10-31 21:00:00|63.97|62.97|63.86|62.86|64.06|63.06|63.85|62.85|94
1698786300000|2023-10-31 21:05:00|63.82|62.82|63.82|62.82|63.87|62.87|63.76|62.76|97
1698786600000|2023-10-31 21:10:00|63.83|62.83|63.85|62.85|63.88|62.88|63.83|62.83|23
1698786900000|2023-10-31 21:15:00|63.86|62.86|63.96|62.96|63.97|62.97|63.81|62.81|63
1698787200000|2023-10-31 21:20:00|63.97|62.97|64.07|63.07|64.17|63.17|63.96|62.96|148
1698787500000|2023-10-31 21:25:00|64.08|63.08|64.06|63.06|64.16|63.16|64.06|63.06|88
1698787800000|2023-10-31 21:30:00|64.07|63.07|63.95|62.95|64.07|63.07|63.94|62.94|69
1698788100000|2023-10-31 21:35:00|63.94|62.94|63.87|62.87|63.95|62.95|63.75|62.75|66
1698788400000|2023-10-31 21:40:00|63.88|62.88|63.86|62.86|63.88|62.88|63.85|62.85|33
1698788700000|2023-10-31 21:45:00|63.85|62.85|63.74|62.74|63.87|62.87|63.71|62.71|60
1698789000000|2023-10-31 21:50:00|63.75|62.75|63.74|62.74|63.76|62.76|63.73|62.73|14
1698789300000|2023-10-31 21:55:00|63.73|62.73|63.86|62.86|63.86|62.86|63.73|62.73|32
1698789600000|2023-10-31 22:00:00|63.87|62.87|64.11|63.11|64.11|63.11|63.87|62.87|108
1698789900000|2023-10-31 22:05:00|64.1|63.1|64.18|63.18|64.23|63.23|64.09|63.09|170
1698790200000|2023-10-31 22:10:00|64.19|63.19|64.25|63.25|64.26|63.26|64.16|63.16|116
1698790500000|2023-10-31 22:15:00|64.26|63.26|64.25|63.25|64.26|63.26|64.17|63.17|174
1698790800000|2023-10-31 22:20:00|64.23|63.23|64.17|63.17|64.25|63.25|64.14|63.14|119
1698791100000|2023-10-31 22:25:00|64.16|63.16|64.23|63.23|64.25|63.25|64.16|63.16|114
1698791400000|2023-10-31 22:30:00|64.24|63.24|64.24|63.24|64.26|63.26|64.15|63.15|145
1698791700000|2023-10-31 22:35:00|64.23|63.23|64.35|63.35|64.36|63.36|64.18|63.18|166
1698792000000|2023-10-31 22:40:00|64.36|63.36|64.26|63.26|64.38|63.38|64.26|63.26|118
1698792300000|2023-10-31 22:45:00|64.27|63.27|64.18|63.18|64.28|63.28|64.16|63.16|111
1698792600000|2023-10-31 22:50:00|64.17|63.17|64.15|63.15|64.2|63.2|64.08|63.08|109
1698792900000|2023-10-31 22:55:00|64.14|63.14|64.11|63.11|64.15|63.15|64.07|63.07|98
1698793200000|2023-10-31 23:00:00|64.12|63.12|63.95|62.95|64.14|63.14|63.94|62.94|187
1698793500000|2023-10-31 23:05:00|63.94|62.94|64.06|63.06|64.07|63.07|63.94|62.94|105
1698793800000|2023-10-31 23:10:00|64.05|63.05|63.95|62.95|64.05|63.05|63.94|62.94|70
1698794100000|2023-10-31 23:15:00|64.01|63.01|64.04|63.04|64.08|63.08|63.98|62.98|140
1698794400000|2023-10-31 23:20:00|64.05|63.05|64.02|63.02|64.05|63.05|63.97|62.97|154
1698794700000|2023-10-31 23:25:00|64.01|63.01|64.05|63.05|64.07|63.07|64|63|164
1698795000000|2023-10-31 23:30:00|64.06|63.06|64.07|63.07|64.19|63.19|64.06|63.06|145
1698795300000|2023-10-31 23:35:00|64.06|63.06|64.12|63.12|64.12|63.12|63.97|62.97|146
1698795600000|2023-10-31 23:40:00|64.11|63.11|64.16|63.16|64.18|63.18|64.11|63.11|133
1698795900000|2023-10-31 23:45:00|64.15|63.15|64.16|63.16|64.17|63.17|64.14|63.14|50
1698796200000|2023-10-31 23:50:00|64.17|63.17|64.3|63.3|64.33|63.33|64.17|63.17|159
1698796500000|2023-10-31 23:55:00|64.29|63.29|64.28|63.28|64.35|63.35|64.27|63.27|165
1698796800000|2023-11-01 00:00:00|64.29|63.29|64.06|63.06|64.32|63.32|64|63|247
1698797100000|2023-11-01 00:05:00|64.05|63.05|64.07|63.07|64.19|63.19|63.99|62.99|252
1698797400000|2023-11-01 00:10:00|64.06|63.06|63.97|62.97|64.07|63.07|63.91|62.91|242
1698797700000|2023-11-01 00:15:00|64.01|63.01|64.17|63.17|64.18|63.18|63.96|62.96|210
1698798000000|2023-11-01 00:20:00|64.18|63.18|63.99|62.99|64.24|63.24|63.95|62.95|293
1698798300000|2023-11-01 00:25:00|63.98|62.98|63.96|62.96|64.02|63.02|63.9|62.9|135
1698798600000|2023-11-01 00:30:00|63.99|62.99|64.22|63.22|64.23|63.23|63.95|62.95|217
1698798900000|2023-11-01 00:35:00|64.21|63.21|64.33|63.33|64.36|63.36|64.2|63.2|238
1698799200000|2023-11-01 00:40:00|64.31|63.31|64.09|63.09|64.35|63.35|64.08|63.08|161
1698799500000|2023-11-01 00:45:00|64.1|63.1|64.08|63.08|64.23|63.23|64.08|63.08|256
1698799800000|2023-11-01 00:50:00|64.09|63.09|63.96|62.96|64.13|63.13|63.96|62.96|205
1698800100000|2023-11-01 00:55:00|63.97|62.97|63.91|62.91|64.03|63.03|63.87|62.87|164
1698800400000|2023-11-01 01:00:00|63.92|62.92|63.95|62.95|63.98|62.98|63.89|62.89|119
1698800700000|2023-11-01 01:05:00|63.96|62.96|63.93|62.93|63.96|62.96|63.79|62.79|149
1698801000000|2023-11-01 01:10:00|63.92|62.92|63.91|62.91|63.95|62.95|63.84|62.84|110
1698801300000|2023-11-01 01:15:00|63.92|62.92|63.86|62.86|63.93|62.93|63.76|62.76|117
1698801600000|2023-11-01 01:20:00|63.87|62.87|63.89|62.89|63.98|62.98|63.86|62.86|166
1698801900000|2023-11-01 01:25:00|63.9|62.9|63.96|62.96|63.99|62.99|63.9|62.9|195
1698802200000|2023-11-01 01:30:00|63.97|62.97|64.16|63.16|64.16|63.16|63.96|62.96|141
1698802500000|2023-11-01 01:35:00|64.15|63.15|64.04|63.04|64.17|63.17|64|63|197
1698802800000|2023-11-01 01:40:00|64.03|63.03|63.86|62.86|64.03|63.03|63.85|62.85|168
1698803100000|2023-11-01 01:45:00|63.87|62.87|63.88|62.88|63.93|62.93|63.83|62.83|154
1698803400000|2023-11-01 01:50:00|63.87|62.87|63.78|62.78|63.95|62.95|63.77|62.77|182
1698803700000|2023-11-01 01:55:00|63.77|62.77|63.76|62.76|63.84|62.84|63.72|62.72|142
1698804000000|2023-11-01 02:00:00|63.77|62.77|63.68|62.68|63.82|62.82|63.59|62.59|181
1698804300000|2023-11-01 02:05:00|63.67|62.67|63.67|62.67|63.75|62.75|63.64|62.64|135
1698804600000|2023-11-01 02:10:00|63.66|62.66|63.76|62.76|63.76|62.76|63.65|62.65|119
1698804900000|2023-11-01 02:15:00|63.77|62.77|63.68|62.68|63.78|62.78|63.67|62.67|105
1698805200000|2023-11-01 02:20:00|63.67|62.67|63.63|62.63|63.68|62.68|63.62|62.62|96
1698805500000|2023-11-01 02:25:00|63.62|62.62|63.64|62.64|63.66|62.66|63.62|62.62|83
1698805800000|2023-11-01 02:30:00|63.65|62.65|63.73|62.73|63.75|62.75|63.65|62.65|111
1698806100000|2023-11-01 02:35:00|63.72|62.72|63.62|62.62|63.73|62.73|63.57|62.57|118
1698806400000|2023-11-01 02:40:00|63.61|62.61|63.5|62.5|63.66|62.66|63.5|62.5|122
1698806700000|2023-11-01 02:45:00|63.51|62.51|63.4|62.4|63.56|62.56|63.4|62.4|157
1698807000000|2023-11-01 02:50:00|63.42|62.42|63.48|62.48|63.53|62.53|63.4|62.4|145
1698807300000|2023-11-01 02:55:00|63.47|62.47|63.41|62.41|63.48|62.48|63.37|62.37|152
1698807600000|2023-11-01 03:00:00|63.43|62.43|63.35|62.35|63.43|62.43|63.29|62.29|120
1698807900000|2023-11-01 03:05:00|63.36|62.36|63.18|62.18|63.36|62.36|63.17|62.17|117
1698808200000|2023-11-01 03:10:00|63.17|62.17|63.19|62.19|63.2|62.2|62.99|61.99|167
1698808500000|2023-11-01 03:15:00|63.2|62.2|63.18|62.18|63.26|62.26|63.16|62.16|135
1698808800000|2023-11-01 03:20:00|63.17|62.17|63.17|62.17|63.2|62.2|63.06|62.06|129
1698809100000|2023-11-01 03:25:00|63.18|62.18|63.1|62.1|63.18|62.18|63.08|62.08|125
1698809400000|2023-11-01 03:30:00|63.11|62.11|63.14|62.14|63.15|62.15|62.95|61.95|262
1698809700000|2023-11-01 03:35:00|63.16|62.16|63.08|62.08|63.19|62.19|63.06|62.06|105
1698810000000|2023-11-01 03:40:00|63.07|62.07|63.16|62.16|63.17|62.17|63.07|62.07|103
1698810300000|2023-11-01 03:45:00|63.17|62.17|62.98|61.98|63.18|62.18|62.96|61.96|138
1698810600000|2023-11-01 03:50:00|62.97|61.97|62.97|61.97|62.99|61.99|62.87|61.87|163
1698810900000|2023-11-01 03:55:00|62.98|61.98|62.86|61.86|62.99|61.99|62.83|61.83|158
1698811200000|2023-11-01 04:00:00|62.87|61.87|62.82|61.82|62.88|61.88|62.78|61.78|171
1698811500000|2023-11-01 04:05:00|62.81|61.81|62.78|61.78|62.89|61.89|62.77|61.77|121
1698811800000|2023-11-01 04:10:00|62.79|61.79|62.8|61.8|62.87|61.87|62.78|61.78|174
1698812100000|2023-11-01 04:15:00|62.81|61.81|62.99|61.99|63.01|62.01|62.8|61.8|167
1698812400000|2023-11-01 04:20:00|62.98|61.98|63.07|62.07|63.09|62.09|62.97|61.97|137
1698812700000|2023-11-01 04:25:00|63.08|62.08|63.07|62.07|63.11|62.11|63.03|62.03|169
1698813000000|2023-11-01 04:30:00|63.08|62.08|63.17|62.17|63.18|62.18|63.03|62.03|184
1698813300000|2023-11-01 04:35:00|63.18|62.18|63.28|62.28|63.28|62.28|63.16|62.16|75
1698813600000|2023-11-01 04:40:00|63.27|62.27|63.18|62.18|63.28|62.28|63.15|62.15|70
1698813900000|2023-11-01 04:45:00|63.19|62.19|63.16|62.16|63.2|62.2|63.15|62.15|129
1698814200000|2023-11-01 04:50:00|63.17|62.17|62.95|61.95|63.17|62.17|62.94|61.94|141
1698814500000|2023-11-01 04:55:00|62.96|61.96|62.95|61.95|62.97|61.97|62.85|61.85|242
1698814800000|2023-11-01 05:00:00|62.94|61.94|62.75|61.75|62.95|61.95|62.7|61.7|219
1698815100000|2023-11-01 05:05:00|62.76|61.76|62.61|61.61|62.77|61.77|62.59|61.59|246
1698815400000|2023-11-01 05:10:00|62.6|61.6|62.6|61.6|62.66|61.66|62.58|61.58|162
1698815700000|2023-11-01 05:15:00|62.59|61.59|62.32|61.32|62.6|61.6|62.28|61.28|244
1698816000000|2023-11-01 05:20:00|62.31|61.31|62.47|61.47|62.47|61.47|62.29|61.29|226
1698816300000|2023-11-01 05:25:00|62.48|61.48|62.46|61.46|62.51|61.51|62.45|61.45|166
1698816600000|2023-11-01 05:30:00|62.47|61.47|62.36|61.36|62.48|61.48|62.29|61.29|188
1698816900000|2023-11-01 05:35:00|62.35|61.35|62.28|61.28|62.38|61.38|62.26|61.26|187
1698817200000|2023-11-01 05:40:00|62.27|61.27|62.19|61.19|62.28|61.28|62.09|61.09|252
1698817500000|2023-11-01 05:45:00|62.2|61.2|62.27|61.27|62.3|61.3|62.17|61.17|229
1698817800000|2023-11-01 05:50:00|62.26|61.26|62.05|61.05|62.26|61.26|62.05|61.05|149
1698818100000|2023-11-01 05:55:00|62.04|61.04|62.04|61.04|62.07|61.07|61.97|60.97|264
1698818400000|2023-11-01 06:00:00|62.03|61.03|61.84|60.84|62.09|61.09|61.7|60.7|332
1698818700000|2023-11-01 06:05:00|61.85|60.85|62.1|61.1|62.1|61.1|61.8|60.8|260
1698819000000|2023-11-01 06:10:00|62.09|61.09|62.3|61.3|62.34|61.34|62.09|61.09|209
1698819300000|2023-11-01 06:15:00|62.31|61.31|62.29|61.29|62.38|61.38|62.24|61.24|45
1698819600000|2023-11-01 06:20:00|62.26|61.26|62.2|61.2|62.28|61.28|62.19|61.19|151
1698819900000|2023-11-01 06:25:00|62.21|61.21|62.17|61.17|62.21|61.21|62.16|61.16|53
1698820200000|2023-11-01 06:30:00|62.18|61.18|62.3|61.3|62.32|61.32|62.17|61.17|29
1698820500000|2023-11-01 06:35:00|62.31|61.31|62.31|61.31|62.4|61.4|62.29|61.29|78
1698820800000|2023-11-01 06:40:00|62.3|61.3|62.39|61.39|62.44|61.44|62.29|61.29|185
1698821100000|2023-11-01 06:45:00|62.38|61.38|62.24|61.24|62.39|61.39|62.23|61.23|145
1698821400000|2023-11-01 06:50:00|62.25|61.25|62.29|61.29|62.35|61.35|62.24|61.24|142
1698821700000|2023-11-01 06:55:00|62.3|61.3|62.34|61.34|62.36|61.36|62.29|61.29|205
1698822000000|2023-11-01 07:00:00|62.35|61.35|62.33|61.33|62.39|61.39|62.28|61.28|138
1698822300000|2023-11-01 07:05:00|62.34|61.34|62.43|61.43|62.45|61.45|62.33|61.33|146
1698822600000|2023-11-01 07:10:00|62.44|61.44|62.49|61.49|62.49|61.49|62.4|61.4|92
1698822900000|2023-11-01 07:15:00|62.48|61.48|62.5|61.5|62.57|61.57|62.44|61.44|174
1698823200000|2023-11-01 07:20:00|62.51|61.51|62.57|61.57|62.6|61.6|62.49|61.49|225
1698823500000|2023-11-01 07:25:00|62.56|61.56|62.47|61.47|62.57|61.57|62.44|61.44|167
1698823800000|2023-11-01 07:30:00|62.46|61.46|62.38|61.38|62.5|61.5|62.36|61.36|239
1698824100000|2023-11-01 07:35:00|62.37|61.37|62.36|61.36|62.4|61.4|62.27|61.27|187
1698824400000|2023-11-01 07:40:00|62.37|61.37|62.7|61.7|62.7|61.7|62.35|61.35|247
1698824700000|2023-11-01 07:45:00|62.71|61.71|62.6|61.6|62.71|61.71|62.58|61.58|280
1698825000000|2023-11-01 07:50:00|62.59|61.59|62.66|61.66|62.68|61.68|62.57|61.57|238
1698825300000|2023-11-01 07:55:00|62.65|61.65|62.44|61.44|62.67|61.67|62.43|61.43|250
1698825600000|2023-11-01 08:00:00|62.45|61.45|62.44|61.44|62.49|61.49|62.38|61.38|251
1698825900000|2023-11-01 08:05:00|62.43|61.43|62.44|61.44|62.48|61.48|62.37|61.37|244
1698826200000|2023-11-01 08:10:00|62.43|61.43|62.55|61.55|62.55|61.55|62.38|61.38|138
1698826500000|2023-11-01 08:15:00|62.56|61.56|62.46|61.46|62.56|61.56|62.37|61.37|212
1698826800000|2023-11-01 08:20:00|62.45|61.45|62.58|61.58|62.59|61.59|62.45|61.45|175
1698827100000|2023-11-01 08:25:00|62.59|61.59|62.61|61.61|62.67|61.67|62.58|61.58|215
1698827400000|2023-11-01 08:30:00|62.59|61.59|62.66|61.66|62.68|61.68|62.57|61.57|226
1698827700000|2023-11-01 08:35:00|62.67|61.67|62.69|61.69|62.7|61.7|62.65|61.65|168
1698828000000|2023-11-01 08:40:00|62.7|61.7|62.66|61.66|62.7|61.7|62.65|61.65|100
1698828300000|2023-11-01 08:45:00|62.65|61.65|62.57|61.57|62.67|61.67|62.55|61.55|158
1698828600000|2023-11-01 08:50:00|62.56|61.56|62.67|61.67|62.69|61.69|62.56|61.56|162
1698828900000|2023-11-01 08:55:00|62.68|61.68|62.75|61.75|62.77|61.77|62.67|61.67|153
1698829200000|2023-11-01 09:00:00|62.76|61.76|62.76|61.76|62.8|61.8|62.67|61.67|197
1698829500000|2023-11-01 09:05:00|62.77|61.77|62.78|61.78|62.82|61.82|62.74|61.74|145
1698829800000|2023-11-01 09:10:00|62.79|61.79|62.9|61.9|62.93|61.93|62.77|61.77|98
1698830100000|2023-11-01 09:15:00|62.89|61.89|62.87|61.87|62.91|61.91|62.79|61.79|194
1698830400000|2023-11-01 09:20:00|62.86|61.86|62.76|61.76|62.87|61.87|62.75|61.75|55
1698830700000|2023-11-01 09:25:00|62.77|61.77|62.87|61.87|62.89|61.89|62.69|61.69|207
1698831000000|2023-11-01 09:30:00|62.88|61.88|62.89|61.89|62.9|61.9|62.78|61.78|158
1698831300000|2023-11-01 09:35:00|62.9|61.9|63.02|62.02|63.04|62.04|62.88|61.88|212
1698831600000|2023-11-01 09:40:00|63.04|62.04|62.98|61.98|63.05|62.05|62.97|61.97|176
1698831900000|2023-11-01 09:45:00|62.97|61.97|62.93|61.93|63.06|62.06|62.93|61.93|162
1698832200000|2023-11-01 09:50:00|62.92|61.92|62.97|61.97|62.98|61.98|62.88|61.88|157
1698832500000|2023-11-01 09:55:00|62.98|61.98|63.11|62.11|63.11|62.11|62.97|61.97|192
1698832800000|2023-11-01 10:00:00|63.1|62.1|62.96|61.96|63.12|62.12|62.87|61.87|138
1698833100000|2023-11-01 10:05:00|62.95|61.95|62.96|61.96|62.97|61.97|62.88|61.88|143
1698833400000|2023-11-01 10:10:00|62.95|61.95|62.97|61.97|62.98|61.98|62.93|61.93|89
1698833700000|2023-11-01 10:15:00|62.98|61.98|62.97|61.97|62.98|61.98|62.94|61.94|93
1698834000000|2023-11-01 10:20:00|62.96|61.96|62.9|61.9|62.98|61.98|62.9|61.9|131
1698834300000|2023-11-01 10:25:00|62.91|61.91|62.95|61.95|62.98|61.98|62.86|61.86|146
1698834600000|2023-11-01 10:30:00|62.96|61.96|62.89|61.89|62.96|61.96|62.88|61.88|143
1698834900000|2023-11-01 10:35:00|62.88|61.88|62.65|61.65|62.89|61.89|62.65|61.65|99
1698835200000|2023-11-01 10:40:00|62.66|61.66|62.6|61.6|62.68|61.68|62.58|61.58|181
1698835500000|2023-11-01 10:45:00|62.59|61.59|62.39|61.39|62.6|61.6|62.34|61.34|267
1698835800000|2023-11-01 10:50:00|62.4|61.4|62.48|61.48|62.48|61.48|62.39|61.39|176
1698836100000|2023-11-01 10:55:00|62.47|61.47|62.45|61.45|62.48|61.48|62.39|61.39|267
1698836400000|2023-11-01 11:00:00|62.43|61.43|62.57|61.57|62.57|61.57|62.4|61.4|286
1698836700000|2023-11-01 11:05:00|62.56|61.56|62.5|61.5|62.6|61.6|62.48|61.48|220
1698837000000|2023-11-01 11:10:00|62.49|61.49|62.44|61.44|62.56|61.56|62.43|61.43|167
1698837300000|2023-11-01 11:15:00|62.43|61.43|62.3|61.3|62.45|61.45|62.29|61.29|136
1698837600000|2023-11-01 11:20:00|62.29|61.29|62.34|61.34|62.36|61.36|62.24|61.24|191
1698837900000|2023-11-01 11:25:00|62.35|61.35|62.38|61.38|62.45|61.45|62.29|61.29|151
1698838200000|2023-11-01 11:30:00|62.37|61.37|62.44|61.44|62.45|61.45|62.36|61.36|128
1698838500000|2023-11-01 11:35:00|62.43|61.43|62.44|61.44|62.46|61.46|62.43|61.43|70
1698838800000|2023-11-01 11:40:00|62.45|61.45|62.56|61.56|62.56|61.56|62.44|61.44|75
1698839100000|2023-11-01 11:45:00|62.55|61.55|62.51|61.51|62.56|61.56|62.48|61.48|151
1698839400000|2023-11-01 11:50:00|62.5|61.5|62.6|61.6|62.62|61.62|62.47|61.47|156
1698839700000|2023-11-01 11:55:00|62.61|61.61|62.66|61.66|62.69|61.69|62.6|61.6|146
1698840000000|2023-11-01 12:00:00|62.65|61.65|62.57|61.57|62.67|61.67|62.55|61.55|122
1698840300000|2023-11-01 12:05:00|62.56|61.56|62.4|61.4|62.59|61.59|62.34|61.34|135
1698840600000|2023-11-01 12:10:00|62.41|61.41|62.51|61.51|62.51|61.51|62.4|61.4|181
1698840900000|2023-11-01 12:15:00|62.52|61.52|62.46|61.46|62.55|61.55|62.44|61.44|145
1698841200000|2023-11-01 12:20:00|62.45|61.45|62.25|61.25|62.46|61.46|62.22|61.22|153
1698841500000|2023-11-01 12:25:00|62.24|61.24|62.25|61.25|62.26|61.26|62.2|61.2|115
1698841800000|2023-11-01 12:30:00|62.26|61.26|62.35|61.35|62.36|61.36|62.2|61.2|219
1698842100000|2023-11-01 12:35:00|62.36|61.36|62.69|61.69|62.76|61.76|62.34|61.34|297
1698842400000|2023-11-01 12:40:00|62.7|61.7|62.69|61.69|62.76|61.76|62.65|61.65|205
1698842700000|2023-11-01 12:45:00|62.68|61.68|62.99|61.99|62.99|61.99|62.67|61.67|278
1698843000000|2023-11-01 12:50:00|63|62|63.4|62.4|63.4|62.4|62.97|61.97|298
1698843300000|2023-11-01 12:55:00|63.41|62.41|63.67|62.67|64.07|63.07|63.37|62.37|494
1698843600000|2023-11-01 13:00:00|63.68|62.68|63.77|62.77|63.86|62.86|63.55|62.55|353
1698843900000|2023-11-01 13:05:00|63.78|62.78|63.61|62.61|63.92|62.92|63.6|62.6|286
1698844200000|2023-11-01 13:10:00|63.62|62.62|63.74|62.74|63.76|62.76|63.61|62.61|229
1698844500000|2023-11-01 13:15:00|63.75|62.75|64.02|63.02|64.03|63.03|63.74|62.74|336
1698844800000|2023-11-01 13:20:00|64.01|63.01|63.77|62.77|64.35|63.35|63.62|62.62|451
1698845100000|2023-11-01 13:25:00|63.72|62.72|63.37|62.37|63.83|62.83|63.24|62.24|407
1698845400000|2023-11-01 13:30:00|63.36|62.36|62.98|61.98|63.45|62.45|62.69|61.69|553
1698845700000|2023-11-01 13:35:00|62.99|61.99|62.95|61.95|63.14|62.14|62.87|61.87|350
1698846000000|2023-11-01 13:40:00|62.94|61.94|63.08|62.08|63.11|62.11|62.77|61.77|313
1698846300000|2023-11-01 13:45:00|63.09|62.09|62.64|61.64|63.11|62.11|62.56|61.56|326
1698846600000|2023-11-01 13:50:00|62.65|61.65|62.74|61.74|62.76|61.76|62.61|61.61|251
1698846900000|2023-11-01 13:55:00|62.73|61.73|62.91|61.91|62.94|61.94|62.65|61.65|281
1698847200000|2023-11-01 14:00:00|62.92|61.92|62.67|61.67|62.95|61.95|62.66|61.66|313
1698847500000|2023-11-01 14:05:00|62.66|61.66|62.69|61.69|62.72|61.72|62.6|61.6|307
1698847800000|2023-11-01 14:10:00|62.7|61.7|62.74|61.74|62.76|61.76|62.66|61.66|144
1698848100000|2023-11-01 14:15:00|62.75|61.75|62.76|61.76|62.8|61.8|62.66|61.66|97
1698848400000|2023-11-01 14:20:00|62.75|61.75|62.94|61.94|62.94|61.94|62.67|61.67|58
1698848700000|2023-11-01 14:25:00|62.93|61.93|62.86|61.86|63.02|62.02|62.83|61.83|120
1698849000000|2023-11-01 14:30:00|62.85|61.85|62.86|61.86|62.89|61.89|62.76|61.76|122
1698849300000|2023-11-01 14:35:00|62.85|61.85|62.9|61.9|62.96|61.96|62.84|61.84|107
1698849600000|2023-11-01 14:40:00|62.91|61.91|62.97|61.97|63.1|62.1|62.91|61.91|160
1698849900000|2023-11-01 14:45:00|62.98|61.98|62.33|61.33|62.98|61.98|62.17|61.17|135
1698850200000|2023-11-01 14:50:00|62.35|61.35|61.9|60.9|62.38|61.38|61.77|60.77|346
1698850500000|2023-11-01 14:55:00|61.92|60.92|61.97|60.97|62.05|61.05|61.68|60.68|380
1698850800000|2023-11-01 15:00:00|61.96|60.96|62.1|61.1|62.22|61.22|61.96|60.96|293
1698851100000|2023-11-01 15:05:00|62.08|61.08|62.18|61.18|62.28|61.28|62.05|61.05|271
1698851400000|2023-11-01 15:10:00|62.19|61.19|61.99|60.99|62.25|61.25|61.95|60.95|279
1698851700000|2023-11-01 15:15:00|61.98|60.98|62.24|61.24|62.26|61.26|61.94|60.94|249
1698852000000|2023-11-01 15:20:00|62.25|61.25|62.17|61.17|62.25|61.25|62.1|61.1|308
1698852300000|2023-11-01 15:25:00|62.16|61.16|62.15|61.15|62.26|61.26|62.1|61.1|318
1698852600000|2023-11-01 15:30:00|62.16|61.16|61.94|60.94|62.17|61.17|61.85|60.85|274
1698852900000|2023-11-01 15:35:00|61.93|60.93|62.01|61.01|62.12|61.12|61.88|60.88|308
1698853200000|2023-11-01 15:40:00|61.99|60.99|61.91|60.91|62.05|61.05|61.87|60.87|318
1698853500000|2023-11-01 15:45:00|61.9|60.9|61.98|60.98|62.08|61.08|61.87|60.87|267
1698853800000|2023-11-01 15:50:00|61.96|60.96|62.08|61.08|62.15|61.15|61.84|60.84|273
1698854100000|2023-11-01 15:55:00|62.07|61.07|62.15|61.15|62.25|61.25|62.06|61.06|247
1698854400000|2023-11-01 16:00:00|62.14|61.14|62.07|61.07|62.15|61.15|62.06|61.06|257
1698854700000|2023-11-01 16:05:00|62.06|61.06|62.05|61.05|62.07|61.07|61.94|60.94|259
1698855000000|2023-11-01 16:10:00|62.07|61.07|62.18|61.18|62.18|61.18|62.05|61.05|207
1698855300000|2023-11-01 16:15:00|62.17|61.17|62.34|61.34|62.36|61.36|62.15|61.15|296
1698855600000|2023-11-01 16:20:00|62.35|61.35|62.45|61.45|62.46|61.46|62.33|61.33|218
1698855900000|2023-11-01 16:25:00|62.46|61.46|62.45|61.45|62.46|61.46|62.38|61.38|238
1698856200000|2023-11-01 16:30:00|62.44|61.44|62.64|61.64|62.65|61.65|62.42|61.42|240
1698856500000|2023-11-01 16:35:00|62.63|61.63|62.44|61.44|62.71|61.71|62.43|61.43|279
1698856800000|2023-11-01 16:40:00|62.45|61.45|62.37|61.37|62.46|61.46|62.34|61.34|218
1698857100000|2023-11-01 16:45:00|62.36|61.36|62.43|61.43|62.45|61.45|62.26|61.26|256
1698857400000|2023-11-01 16:50:00|62.42|61.42|62.48|61.48|62.55|61.55|62.36|61.36|242
1698857700000|2023-11-01 16:55:00|62.49|61.49|62.51|61.51|62.55|61.55|62.47|61.47|184
1698858000000|2023-11-01 17:00:00|62.52|61.52|62.46|61.46|62.6|61.6|62.46|61.46|180
1698858300000|2023-11-01 17:05:00|62.47|61.47|62.48|61.48|62.55|61.55|62.4|61.4|147
1698858600000|2023-11-01 17:10:00|62.47|61.47|62.63|61.63|62.64|61.64|62.47|61.47|188
1698858900000|2023-11-01 17:15:00|62.64|61.64|62.58|61.58|62.65|61.65|62.54|61.54|135
1698859200000|2023-11-01 17:20:00|62.59|61.59|62.55|61.55|62.65|61.65|62.54|61.54|220
1698859500000|2023-11-01 17:25:00|62.56|61.56|62.55|61.55|62.66|61.66|62.53|61.53|235
1698859800000|2023-11-01 17:30:00|62.54|61.54|62.53|61.53|62.62|61.62|62.46|61.46|221
1698860100000|2023-11-01 17:35:00|62.52|61.52|62.66|61.66|62.72|61.72|62.52|61.52|196
1698860400000|2023-11-01 17:40:00|62.67|61.67|62.78|61.78|62.8|61.8|62.65|61.65|239
1698860700000|2023-11-01 17:45:00|62.79|61.79|62.77|61.77|62.87|61.87|62.74|61.74|323
1698861000000|2023-11-01 17:50:00|62.78|61.78|63.06|62.06|63.11|62.11|62.76|61.76|348
1698861300000|2023-11-01 17:55:00|63.04|62.04|63.18|62.18|63.25|62.25|62.87|61.87|401
1698861600000|2023-11-01 18:00:00|63.19|62.19|63.3|62.3|63.32|62.32|63|62|408
1698861900000|2023-11-01 18:05:00|63.31|62.31|63.5|62.5|63.5|62.5|63.26|62.26|353
1698862200000|2023-11-01 18:10:00|63.51|62.51|63.65|62.65|63.74|62.74|63.5|62.5|317
1698862500000|2023-11-01 18:15:00|63.66|62.66|63.75|62.75|63.79|62.79|63.54|62.54|251
1698862800000|2023-11-01 18:20:00|63.74|62.74|63.88|62.88|63.89|62.89|63.72|62.72|260
1698863100000|2023-11-01 18:25:00|63.89|62.89|63.84|62.84|64.02|63.02|63.84|62.84|375
1698863400000|2023-11-01 18:30:00|63.85|62.85|64.03|63.03|64.04|63.04|63.7|62.7|345
1698863700000|2023-11-01 18:35:00|64.04|63.04|64.02|63.02|64.38|63.38|63.91|62.91|422
1698864000000|2023-11-01 18:40:00|64.01|63.01|63.73|62.73|64.05|63.05|63.43|62.43|410
1698864300000|2023-11-01 18:45:00|63.74|62.74|63.67|62.67|63.76|62.76|63.49|62.49|332
1698864600000|2023-11-01 18:50:00|63.66|62.66|63.79|62.79|63.86|62.86|63.62|62.62|281
1698864900000|2023-11-01 18:55:00|63.8|62.8|63.87|62.87|63.99|62.99|63.78|62.78|271
1698865200000|2023-11-01 19:00:00|63.88|62.88|64.16|63.16|64.18|63.18|63.88|62.88|301
1698865500000|2023-11-01 19:05:00|64.15|63.15|64.04|63.04|64.22|63.22|64.04|63.04|259
1698865800000|2023-11-01 19:10:00|64.05|63.05|63.74|62.74|64.11|63.11|63.74|62.74|196
1698866100000|2023-11-01 19:15:00|63.75|62.75|63.93|62.93|63.99|62.99|63.7|62.7|231
1698866400000|2023-11-01 19:20:00|63.94|62.94|64.14|63.14|64.16|63.16|63.89|62.89|215
1698866700000|2023-11-01 19:25:00|64.15|63.15|64.41|63.41|64.48|63.48|64.14|63.14|357
1698867000000|2023-11-01 19:30:00|64.4|63.4|64.47|63.47|64.49|63.49|64.13|63.13|421
1698867300000|2023-11-01 19:35:00|64.45|63.45|64.21|63.21|64.47|63.47|64.16|63.16|307
1698867600000|2023-11-01 19:40:00|64.22|63.22|64.22|63.22|64.26|63.26|63.92|62.92|359
1698867900000|2023-11-01 19:45:00|64.2|63.2|64.18|63.18|64.39|63.39|64.16|63.16|274
1698868200000|2023-11-01 19:50:00|64.17|63.17|64.06|63.06|64.18|63.18|63.86|62.86|306
1698868500000|2023-11-01 19:55:00|64.07|63.07|64.21|63.21|64.22|63.22|64.03|63.03|187
1698868800000|2023-11-01 20:00:00|64.22|63.22|64.96|63.96|64.97|63.97|64.21|63.21|396
1698869100000|2023-11-01 20:05:00|64.95|63.95|64.84|63.84|64.96|63.96|64.69|63.69|326
1698869400000|2023-11-01 20:10:00|64.85|63.85|65.24|64.24|65.48|64.48|64.8|63.8|428
1698869700000|2023-11-01 20:15:00|65.31|64.31|65.86|64.86|65.9|64.9|65.26|64.26|578
1698870000000|2023-11-01 20:20:00|65.84|64.84|65.58|64.58|66|65|65.58|64.58|490
1698870300000|2023-11-01 20:25:00|65.61|64.61|65.5|64.5|65.75|64.75|65.46|64.46|409
1698870600000|2023-11-01 20:30:00|65.49|64.49|65.7|64.7|65.74|64.74|65.37|64.37|405
1698870900000|2023-11-01 20:35:00|65.71|64.71|65.72|64.72|65.75|64.75|65.61|64.61|323
1698871200000|2023-11-01 20:40:00|65.71|64.71|65.91|64.91|66.02|65.02|65.7|64.7|273
1698871500000|2023-11-01 20:45:00|65.9|64.9|65.86|64.86|66.04|65.04|65.74|64.74|208
1698871800000|2023-11-01 20:50:00|65.87|64.87|65.76|64.76|65.97|64.97|65.62|64.62|182
1698872100000|2023-11-01 20:55:00|65.77|64.77|66.08|65.08|66.13|65.13|65.7|64.7|363
1698872400000|2023-11-01 21:00:00|66.13|65.13|66.12|65.12|66.24|65.24|65.88|64.88|387
1698872700000|2023-11-01 21:05:00|66.11|65.11|65.72|64.72|66.12|65.12|65.61|64.61|221
1698873000000|2023-11-01 21:10:00|65.73|64.73|65.98|64.98|65.99|64.99|65.71|64.71|268
1698873300000|2023-11-01 21:15:00|65.97|64.97|66.15|65.15|66.15|65.15|65.96|64.96|207
1698873600000|2023-11-01 21:20:00|66.14|65.14|65.85|64.85|66.19|65.19|65.85|64.85|144
1698873900000|2023-11-01 21:25:00|65.84|64.84|65.99|64.99|66.03|65.03|65.72|64.72|158
1698874200000|2023-11-01 21:30:00|66|65|66.01|65.01|66.01|65.01|65.9|64.9|108
1698874500000|2023-11-01 21:35:00|65.99|64.99|66.22|65.22|66.3|65.3|65.98|64.98|140
1698874800000|2023-11-01 21:40:00|66.21|65.21|65.98|64.98|66.26|65.26|65.91|64.91|73
1698875100000|2023-11-01 21:45:00|65.96|64.96|66.01|65.01|66.05|65.05|65.89|64.89|80
1698875400000|2023-11-01 21:50:00|66|65|66.06|65.06|66.12|65.12|65.98|64.98|111
1698875700000|2023-11-01 21:55:00|66.05|65.05|66.25|65.25|66.33|65.33|66.05|65.05|157
1698876000000|2023-11-01 22:00:00|66.26|65.26|66.39|65.39|66.47|65.47|66.26|65.26|402
1698876300000|2023-11-01 22:05:00|66.38|65.38|66.21|65.21|66.39|65.39|66.1|65.1|241
1698876600000|2023-11-01 22:10:00|66.22|65.22|66.1|65.1|66.3|65.3|66.1|65.1|289
1698876900000|2023-11-01 22:15:00|66.14|65.14|66.36|65.36|66.36|65.36|66.09|65.09|327
1698877200000|2023-11-01 22:20:00|66.37|65.37|66.2|65.2|66.37|65.37|66.1|65.1|248
1698877500000|2023-11-01 22:25:00|66.19|65.19|66.09|65.09|66.21|65.21|66.01|65.01|231
1698877800000|2023-11-01 22:30:00|66.1|65.1|66.04|65.04|66.2|65.2|66|65|217
1698878100000|2023-11-01 22:35:00|66.05|65.05|65.95|64.95|66.06|65.06|65.9|64.9|126
1698878400000|2023-11-01 22:40:00|65.96|64.96|65.87|64.87|65.97|64.97|65.79|64.79|193
1698878700000|2023-11-01 22:45:00|65.86|64.86|65.89|64.89|65.98|64.98|65.79|64.79|197
1698879000000|2023-11-01 22:50:00|65.9|64.9|65.58|64.58|65.91|64.91|65.48|64.48|169
1698879300000|2023-11-01 22:55:00|65.59|64.59|65.59|64.59|65.63|64.63|65.49|64.49|182
1698879600000|2023-11-01 23:00:00|65.6|64.6|65.58|64.58|65.67|64.67|65.39|64.39|259
1698879900000|2023-11-01 23:05:00|65.59|64.59|65.58|64.58|65.68|64.68|65.58|64.58|92
1698880200000|2023-11-01 23:10:00|65.59|64.59|65.64|64.64|65.68|64.68|65.59|64.59|108
1698880500000|2023-11-01 23:15:00|65.65|64.65|65.51|64.51|65.79|64.79|65.49|64.49|312
1698880800000|2023-11-01 23:20:00|65.5|64.5|65.6|64.6|65.68|64.68|65.5|64.5|231
1698881100000|2023-11-01 23:25:00|65.61|64.61|65.74|64.74|65.78|64.78|65.58|64.58|274
1698881400000|2023-11-01 23:30:00|65.75|64.75|65.76|64.76|65.81|64.81|65.7|64.7|234
1698881700000|2023-11-01 23:35:00|65.75|64.75|65.6|64.6|65.79|64.79|65.57|64.57|182
1698882000000|2023-11-01 23:40:00|65.59|64.59|65.88|64.88|65.89|64.89|65.59|64.59|238
1698882300000|2023-11-01 23:45:00|65.87|64.87|65.91|64.91|65.95|64.95|65.86|64.86|259
1698882600000|2023-11-01 23:50:00|65.92|64.92|65.91|64.91|65.96|64.96|65.87|64.87|227
1698882900000|2023-11-01 23:55:00|65.9|64.9|66.04|65.04|66.07|65.07|65.89|64.89|174
1698883200000|2023-11-02 00:00:00|66.05|65.05|66.01|65.01|66.24|65.24|66.01|65.01|280
1698883500000|2023-11-02 00:05:00|66.02|65.02|65.88|64.88|66.1|65.1|65.87|64.87|152
1698883800000|2023-11-02 00:10:00|65.87|64.87|66.04|65.04|66.04|65.04|65.86|64.86|196
1698884100000|2023-11-02 00:15:00|66.05|65.05|66.15|65.15|66.15|65.15|66.04|65.04|197
1698884400000|2023-11-02 00:20:00|66.14|65.14|66.41|65.41|66.47|65.47|66.1|65.1|227
1698884700000|2023-11-02 00:25:00|66.4|65.4|66.39|65.39|66.44|65.44|66.31|65.31|158
1698885000000|2023-11-02 00:30:00|66.4|65.4|66.18|65.18|66.41|65.41|66.17|65.17|168
1698885300000|2023-11-02 00:35:00|66.19|65.19|65.82|64.82|66.25|65.25|65.8|64.8|149
1698885600000|2023-11-02 00:40:00|65.81|64.81|65.8|64.8|65.91|64.91|65.76|64.76|241
1698885900000|2023-11-02 00:45:00|65.81|64.81|65.96|64.96|65.96|64.96|65.8|64.8|227
1698886200000|2023-11-02 00:50:00|65.95|64.95|66.11|65.11|66.18|65.18|65.95|64.95|243
1698886500000|2023-11-02 00:55:00|66.12|65.12|66.09|65.09|66.12|65.12|65.9|64.9|261
1698886800000|2023-11-02 01:00:00|66.1|65.1|66.22|65.22|66.31|65.31|66.08|65.08|200
1698887100000|2023-11-02 01:05:00|66.21|65.21|66.19|65.19|66.22|65.22|66.1|65.1|223
1698887400000|2023-11-02 01:10:00|66.18|65.18|66.26|65.26|66.28|65.28|66.15|65.15|126
1698887700000|2023-11-02 01:15:00|66.27|65.27|66.32|65.32|66.43|65.43|66.27|65.27|234
1698888000000|2023-11-02 01:20:00|66.34|65.34|66.46|65.46|66.47|65.47|66.29|65.29|373
1698888300000|2023-11-02 01:25:00|66.47|65.47|66.46|65.46|66.48|65.48|66.39|65.39|228
1698888600000|2023-11-02 01:30:00|66.47|65.47|66.23|65.23|66.48|65.48|66.2|65.2|321
1698888900000|2023-11-02 01:35:00|66.24|65.24|66.26|65.26|66.32|65.32|66.2|65.2|237
1698889200000|2023-11-02 01:40:00|66.25|65.25|66.4|65.4|66.41|65.41|66.25|65.25|322
1698889500000|2023-11-02 01:45:00|66.41|65.41|66.23|65.23|66.41|65.41|66.19|65.19|284
1698889800000|2023-11-02 01:50:00|66.22|65.22|66.05|65.05|66.25|65.25|66|65|243
1698890100000|2023-11-02 01:55:00|66.03|65.03|66.06|65.06|66.1|65.1|66|65|153
1698890400000|2023-11-02 02:00:00|66.07|65.07|65.98|64.98|66.19|65.19|65.96|64.96|297
1698890700000|2023-11-02 02:05:00|65.97|64.97|65.91|64.91|66.05|65.05|65.9|64.9|261
1698891000000|2023-11-02 02:10:00|65.9|64.9|65.91|64.91|66.04|65.04|65.9|64.9|245
1698891300000|2023-11-02 02:15:00|65.9|64.9|66.05|65.05|66.06|65.06|65.9|64.9|332
1698891600000|2023-11-02 02:20:00|66.06|65.06|66.01|65.01|66.13|65.13|65.86|64.86|349
1698891900000|2023-11-02 02:25:00|66|65|65.97|64.97|66.05|65.05|65.96|64.96|193
1698892200000|2023-11-02 02:30:00|65.96|64.96|66.11|65.11|66.13|65.13|65.96|64.96|240
1698892500000|2023-11-02 02:35:00|66.1|65.1|66.09|65.09|66.11|65.11|66|65|179
1698892800000|2023-11-02 02:40:00|66.1|65.1|66.22|65.22|66.3|65.3|66.09|65.09|285
1698893100000|2023-11-02 02:45:00|66.23|65.23|66.41|65.41|66.45|65.45|66.16|65.16|325
1698893400000|2023-11-02 02:50:00|66.42|65.42|66.3|65.3|66.45|65.45|66.25|65.25|317
1698893700000|2023-11-02 02:55:00|66.31|65.31|66.23|65.23|66.35|65.35|66.22|65.22|168
1698894000000|2023-11-02 03:00:00|66.24|65.24|66.23|65.23|66.31|65.31|66.2|65.2|65
1698894300000|2023-11-02 03:05:00|66.22|65.22|66.39|65.39|66.4|65.4|66.2|65.2|210
1698894600000|2023-11-02 03:10:00|66.38|65.38|66.62|65.62|66.65|65.65|66.3|65.3|289
1698894900000|2023-11-02 03:15:00|66.61|65.61|66.5|65.5|66.65|65.65|66.45|65.45|356
1698895200000|2023-11-02 03:20:00|66.51|65.51|66.34|65.34|66.56|65.56|66.3|65.3|333
1698895500000|2023-11-02 03:25:00|66.3|65.3|66.3|65.3|66.39|65.39|66.28|65.28|340
1698895800000|2023-11-02 03:30:00|66.31|65.31|66.3|65.3|66.33|65.33|66.19|65.19|373
1698896100000|2023-11-02 03:35:00|66.31|65.31|66.31|65.31|66.42|65.42|66.3|65.3|253
1698896400000|2023-11-02 03:40:00|66.32|65.32|66.32|65.32|66.41|65.41|66.28|65.28|308
1698896700000|2023-11-02 03:45:00|66.31|65.31|66.38|65.38|66.41|65.41|66.28|65.28|301
1698897000000|2023-11-02 03:50:00|66.39|65.39|66.48|65.48|66.48|65.48|66.38|65.38|176
1698897300000|2023-11-02 03:55:00|66.47|65.47|66.51|65.51|66.52|65.52|66.47|65.47|139
1698897600000|2023-11-02 04:00:00|66.5|65.5|66.52|65.52|66.62|65.62|66.5|65.5|187
1698897900000|2023-11-02 04:05:00|66.53|65.53|66.42|65.42|66.59|65.59|66.3|65.3|229
1698898200000|2023-11-02 04:10:00|66.41|65.41|66.6|65.6|66.68|65.68|66.39|65.39|183
1698898500000|2023-11-02 04:15:00|66.61|65.61|66.5|65.5|66.61|65.61|66.4|65.4|291
1698898800000|2023-11-02 04:20:00|66.49|65.49|66.44|65.44|66.5|65.5|66.4|65.4|203
1698899100000|2023-11-02 04:25:00|66.43|65.43|66.32|65.32|66.43|65.43|66.3|65.3|217
1698899400000|2023-11-02 04:30:00|66.31|65.31|66.39|65.39|66.43|65.43|66.21|65.21|217
1698899700000|2023-11-02 04:35:00|66.38|65.38|66.42|65.42|66.44|65.44|66.36|65.36|162
1698900000000|2023-11-02 04:40:00|66.43|65.43|66.23|65.23|66.44|65.44|66.23|65.23|35
1698900300000|2023-11-02 04:45:00|66.22|65.22|66.24|65.24|66.33|65.33|66.2|65.2|76
1698900600000|2023-11-02 04:50:00|66.25|65.25|66.05|65.05|66.26|65.26|66.01|65.01|309
1698900900000|2023-11-02 04:55:00|66.06|65.06|65.99|64.99|66.12|65.12|65.9|64.9|238
1698901200000|2023-11-02 05:00:00|66|65|66.1|65.1|66.12|65.12|65.91|64.91|203
1698901500000|2023-11-02 05:05:00|66.11|65.11|65.81|64.81|66.12|65.12|65.8|64.8|329
1698901800000|2023-11-02 05:10:00|65.83|64.83|65.55|64.55|65.84|64.84|65.5|64.5|285
1698902100000|2023-11-02 05:15:00|65.54|64.54|65.72|64.72|65.8|64.8|65.46|64.46|279
1698902400000|2023-11-02 05:20:00|65.73|64.73|65.54|64.54|65.8|64.8|65.5|64.5|161
1698902700000|2023-11-02 05:25:00|65.55|64.55|65.4|64.4|65.55|64.55|65.21|64.21|271
1698903000000|2023-11-02 05:30:00|65.42|64.42|65.53|64.53|65.54|64.54|65.3|64.3|319
1698903300000|2023-11-02 05:35:00|65.52|64.52|65.46|64.46|65.52|64.52|65.36|64.36|201
1698903600000|2023-11-02 05:40:00|65.45|64.45|65.52|64.52|65.56|64.56|65.45|64.45|211
1698903900000|2023-11-02 05:45:00|65.51|64.51|65.4|64.4|65.52|64.52|65.4|64.4|235
1698904200000|2023-11-02 05:50:00|65.42|64.42|65.35|64.35|65.42|64.42|65.35|64.35|168
1698904500000|2023-11-02 05:55:00|65.34|64.34|65.35|64.35|65.41|64.41|65.25|64.25|167
1698904800000|2023-11-02 06:00:00|65.36|64.36|65.41|64.41|65.49|64.49|65.27|64.27|199
1698905100000|2023-11-02 06:05:00|65.42|64.42|65.52|64.52|65.57|64.57|65.41|64.41|233
1698905400000|2023-11-02 06:10:00|65.53|64.53|65.52|64.52|65.56|64.56|65.41|64.41|194
1698905700000|2023-11-02 06:15:00|65.51|64.51|65.6|64.6|65.64|64.64|65.41|64.41|238
1698906000000|2023-11-02 06:20:00|65.61|64.61|65.67|64.67|65.68|64.68|65.47|64.47|267
1698906300000|2023-11-02 06:25:00|65.68|64.68|65.68|64.68|65.72|64.72|65.65|64.65|232
1698906600000|2023-11-02 06:30:00|65.67|64.67|65.8|64.8|65.86|64.86|65.6|64.6|219
1698906900000|2023-11-02 06:35:00|65.79|64.79|65.68|64.68|65.8|64.8|65.68|64.68|235
1698907200000|2023-11-02 06:40:00|65.69|64.69|65.52|64.52|65.71|64.71|65.5|64.5|279
1698907500000|2023-11-02 06:45:00|65.54|64.54|65.2|64.2|65.6|64.6|65.19|64.19|266
1698907800000|2023-11-02 06:50:00|65.19|64.19|65.61|64.61|65.64|64.64|65.17|64.17|263
1698908100000|2023-11-02 06:55:00|65.64|64.64|65.59|64.59|65.64|64.64|65.5|64.5|302
1698908400000|2023-11-02 07:00:00|65.58|64.58|65.79|64.79|65.79|64.79|65.58|64.58|186
1698908700000|2023-11-02 07:05:00|65.8|64.8|65.88|64.88|65.89|64.89|65.78|64.78|196
1698909000000|2023-11-02 07:10:00|65.87|64.87|65.99|64.99|66|65|65.85|64.85|128
1698909300000|2023-11-02 07:15:00|66|65|65.9|64.9|66|65|65.89|64.89|178
1698909600000|2023-11-02 07:20:00|65.91|64.91|65.89|64.89|65.92|64.92|65.8|64.8|212
1698909900000|2023-11-02 07:25:00|65.9|64.9|65.94|64.94|65.95|64.95|65.81|64.81|142
1698910200000|2023-11-02 07:30:00|65.95|64.95|66.11|65.11|66.12|65.12|65.89|64.89|141
1698910500000|2023-11-02 07:35:00|66.12|65.12|66.2|65.2|66.23|65.23|66.1|65.1|144
1698910800000|2023-11-02 07:40:00|66.22|65.22|66.04|65.04|66.23|65.23|66|65|231
1698911100000|2023-11-02 07:45:00|66.05|65.05|65.98|64.98|66.07|65.07|65.97|64.97|251
1698911400000|2023-11-02 07:50:00|65.99|64.99|66.01|65.01|66.02|65.02|65.91|64.91|257
1698911700000|2023-11-02 07:55:00|66.02|65.02|66.09|65.09|66.1|65.1|65.99|64.99|224
1698912000000|2023-11-02 08:00:00|66.1|65.1|65.77|64.77|66.16|65.16|65.77|64.77|148
1698912300000|2023-11-02 08:05:00|65.76|64.76|65.61|64.61|65.77|64.77|65.6|64.6|103
1698912600000|2023-11-02 08:10:00|65.59|64.59|65.69|64.69|65.71|64.71|65.4|64.4|151
1698912900000|2023-11-02 08:15:00|65.68|64.68|65.86|64.86|65.92|64.92|65.66|64.66|172
1698913200000|2023-11-02 08:20:00|65.88|64.88|65.95|64.95|65.95|64.95|65.86|64.86|162
1698913500000|2023-11-02 08:25:00|65.96|64.96|65.86|64.86|66|65|65.8|64.8|127
1698913800000|2023-11-02 08:30:00|65.85|64.85|65.98|64.98|65.99|64.99|65.81|64.81|207
1698914100000|2023-11-02 08:35:00|65.97|64.97|66.04|65.04|66.05|65.05|65.89|64.89|173
1698914400000|2023-11-02 08:40:00|66.05|65.05|66.05|65.05|66.07|65.07|65.9|64.9|164
1698914700000|2023-11-02 08:45:00|66.06|65.06|66.16|65.16|66.2|65.2|66.05|65.05|139
1698915000000|2023-11-02 08:50:00|66.17|65.17|66.53|65.53|66.54|65.54|66.14|65.14|233
1698915300000|2023-11-02 08:55:00|66.54|65.54|66.48|65.48|66.61|65.61|66.47|65.47|236
1698915600000|2023-11-02 09:00:00|66.47|65.47|66.38|65.38|66.53|65.53|66.38|65.38|194
1698915900000|2023-11-02 09:05:00|66.39|65.39|66.58|65.58|66.59|65.59|66.37|65.37|251
1698916200000|2023-11-02 09:10:00|66.59|65.59|66.63|65.63|66.63|65.63|66.54|65.54|66
1698916500000|2023-11-02 09:15:00|66.61|65.61|66.61|65.61|66.72|65.72|66.57|65.57|168
1698916800000|2023-11-02 09:20:00|66.6|65.6|66.67|65.67|66.67|65.67|66.5|65.5|184
1698917100000|2023-11-02 09:25:00|66.66|65.66|66.79|65.79|66.9|65.9|66.66|65.66|230
1698917400000|2023-11-02 09:30:00|66.8|65.8|66.66|65.66|66.8|65.8|66.58|65.58|210
1698917700000|2023-11-02 09:35:00|66.65|65.65|66.59|65.59|66.67|65.67|66.53|65.53|159
1698918000000|2023-11-02 09:40:00|66.58|65.58|66.69|65.69|66.7|65.7|66.55|65.55|105
1698918300000|2023-11-02 09:45:00|66.65|65.65|66.5|65.5|66.71|65.71|66.45|65.45|178
1698918600000|2023-11-02 09:50:00|66.49|65.49|66.59|65.59|66.59|65.59|66.48|65.48|166
1698918900000|2023-11-02 09:55:00|66.6|65.6|66.5|65.5|66.61|65.61|66.5|65.5|202
1698919200000|2023-11-02 10:00:00|66.49|65.49|66.5|65.5|66.51|65.51|66.3|65.3|283
1698919500000|2023-11-02 10:05:00|66.51|65.51|66.52|65.52|66.54|65.54|66.4|65.4|207
1698919800000|2023-11-02 10:10:00|66.51|65.51|66.43|65.43|66.54|65.54|66.4|65.4|237
1698920100000|2023-11-02 10:15:00|66.42|65.42|66.52|65.52|66.52|65.52|66.41|65.41|152
1698920400000|2023-11-02 10:20:00|66.53|65.53|66.59|65.59|66.61|65.61|66.49|65.49|132
1698920700000|2023-11-02 10:25:00|66.58|65.58|66.51|65.51|66.61|65.61|66.5|65.5|157
1698921000000|2023-11-02 10:30:00|66.52|65.52|66.41|65.41|66.52|65.52|66.39|65.39|179
1698921300000|2023-11-02 10:35:00|66.4|65.4|66.3|65.3|66.42|65.42|66.29|65.29|141
1698921600000|2023-11-02 10:40:00|66.29|65.29|66.45|65.45|66.46|65.46|66.29|65.29|178
1698921900000|2023-11-02 10:45:00|66.46|65.46|66.36|65.36|66.46|65.46|66.21|65.21|252
1698922200000|2023-11-02 10:50:00|66.37|65.37|66.32|65.32|66.41|65.41|66.3|65.3|381
1698922500000|2023-11-02 10:55:00|66.33|65.33|66.38|65.38|66.46|65.46|66.3|65.3|299
1698922800000|2023-11-02 11:00:00|66.39|65.39|66.46|65.46|66.46|65.46|66.22|65.22|316
1698923100000|2023-11-02 11:05:00|66.45|65.45|66.31|65.31|66.47|65.47|66.29|65.29|240
1698923400000|2023-11-02 11:10:00|66.3|65.3|66.23|65.23|66.41|65.41|66.2|65.2|197
1698923700000|2023-11-02 11:15:00|66.24|65.24|66.37|65.37|66.38|65.38|66.2|65.2|244
1698924000000|2023-11-02 11:20:00|66.38|65.38|66.41|65.41|66.49|65.49|66.36|65.36|212
1698924300000|2023-11-02 11:25:00|66.4|65.4|66.46|65.46|66.46|65.46|66.36|65.36|207
1698924600000|2023-11-02 11:30:00|66.45|65.45|66.5|65.5|66.5|65.5|66.37|65.37|181
1698924900000|2023-11-02 11:35:00|66.51|65.51|66.74|65.74|66.76|65.76|66.51|65.51|168
1698925200000|2023-11-02 11:40:00|66.73|65.73|66.76|65.76|66.77|65.77|66.68|65.68|169
1698925500000|2023-11-02 11:45:00|66.74|65.74|66.52|65.52|66.8|65.8|66.5|65.5|245
1698925800000|2023-11-02 11:50:00|66.51|65.51|66.61|65.61|66.63|65.63|66.51|65.51|186
1698926100000|2023-11-02 11:55:00|66.6|65.6|66.66|65.66|66.67|65.67|66.56|65.56|133
1698926400000|2023-11-02 12:00:00|66.67|65.67|66.5|65.5|66.67|65.67|66.5|65.5|225
1698926700000|2023-11-02 12:05:00|66.51|65.51|66.56|65.56|66.56|65.56|66.47|65.47|249
1698927000000|2023-11-02 12:10:00|66.57|65.57|66.8|65.8|66.81|65.81|66.56|65.56|139
1698927300000|2023-11-02 12:15:00|66.81|65.81|66.87|65.87|66.92|65.92|66.76|65.76|141
1698927600000|2023-11-02 12:20:00|66.88|65.88|66.86|65.86|66.9|65.9|66.81|65.81|113
1698927900000|2023-11-02 12:25:00|66.87|65.87|66.6|65.6|66.89|65.89|66.59|65.59|222
1698928200000|2023-11-02 12:30:00|66.59|65.59|66.74|65.74|66.74|65.74|66.59|65.59|373
1698928500000|2023-11-02 12:35:00|66.75|65.75|66.82|65.82|66.83|65.83|66.68|65.68|215
1698928800000|2023-11-02 12:40:00|66.84|65.84|66.79|65.79|66.84|65.84|66.76|65.76|245
1698929100000|2023-11-02 12:45:00|66.8|65.8|66.89|65.89|66.9|65.9|66.7|65.7|202
1698929400000|2023-11-02 12:50:00|66.88|65.88|66.87|65.87|66.89|65.89|66.85|65.85|141
1698929700000|2023-11-02 12:55:00|66.88|65.88|66.61|65.61|66.9|65.9|66.6|65.6|170
1698930000000|2023-11-02 13:00:00|66.6|65.6|66.61|65.61|66.75|65.75|66.5|65.5|233
1698930300000|2023-11-02 13:05:00|66.64|65.64|65.93|64.93|66.64|65.64|65.81|64.81|566
1698930600000|2023-11-02 13:10:00|65.94|64.94|65.8|64.8|66.03|65.03|65.48|64.48|465
1698930900000|2023-11-02 13:15:00|65.78|64.78|66|65|66.02|65.02|65.68|64.68|428
1698931200000|2023-11-02 13:20:00|66.01|65.01|65.9|64.9|66.15|65.15|65.89|64.89|294
1698931500000|2023-11-02 13:25:00|65.89|64.89|65.88|64.88|66.1|65.1|65.84|64.84|266
1698931800000|2023-11-02 13:30:00|65.89|64.89|66.09|65.09|66.12|65.12|65.79|64.79|291
1698932100000|2023-11-02 13:35:00|66.08|65.08|66.16|65.16|66.23|65.23|66.04|65.04|183
1698932400000|2023-11-02 13:40:00|66.15|65.15|65.57|64.57|66.15|65.15|64.83|63.83|325
1698932700000|2023-11-02 13:45:00|65.56|64.56|65.45|64.45|65.56|64.56|65.29|64.29|504
1698933000000|2023-11-02 13:50:00|65.44|64.44|65.5|64.5|65.66|64.66|65.42|64.42|354
1698933300000|2023-11-02 13:55:00|65.51|64.51|65.25|64.25|65.55|64.55|65.25|64.25|247
1698933600000|2023-11-02 14:00:00|65.26|64.26|65.55|64.55|65.72|64.72|65.25|64.25|266
1698933900000|2023-11-02 14:05:00|65.56|64.56|65.18|64.18|65.6|64.6|65.17|64.17|247
1698934200000|2023-11-02 14:10:00|65.19|64.19|64.9|63.9|65.2|64.2|64.85|63.85|342
1698934500000|2023-11-02 14:15:00|64.92|63.92|65.1|64.1|65.22|64.22|64.89|63.89|279
1698934800000|2023-11-02 14:20:00|65.12|64.12|64.8|63.8|65.17|64.17|64.71|63.71|251
1698935100000|2023-11-02 14:25:00|64.77|63.77|64.82|63.82|64.89|63.89|64.61|63.61|285
1698935400000|2023-11-02 14:30:00|64.83|63.83|64.76|63.76|64.94|63.94|64.75|63.75|238
1698935700000|2023-11-02 14:35:00|64.77|63.77|64.66|63.66|64.78|63.78|64.38|63.38|349
1698936000000|2023-11-02 14:40:00|64.67|63.67|64.74|63.74|64.87|63.87|64.6|63.6|186
1698936300000|2023-11-02 14:45:00|64.75|63.75|64.88|63.88|64.9|63.9|64.6|63.6|314
1698936600000|2023-11-02 14:50:00|64.9|63.9|64.77|63.77|64.9|63.9|64.75|63.75|323
1698936900000|2023-11-02 14:55:00|64.76|63.76|64.85|63.85|64.9|63.9|64.69|63.69|216
1698937200000|2023-11-02 15:00:00|64.84|63.84|64.54|63.54|64.86|63.86|64.5|63.5|334
1698937500000|2023-11-02 15:05:00|64.55|63.55|64.25|63.25|64.57|63.57|63.98|62.98|455
1698937800000|2023-11-02 15:10:00|64.26|63.26|64.07|63.07|64.45|63.45|64.07|63.07|244
1698938100000|2023-11-02 15:15:00|64.06|63.06|64.19|63.19|64.28|63.28|64.04|63.04|200
1698938400000|2023-11-02 15:20:00|64.17|63.17|64.07|63.07|64.27|63.27|63.59|62.59|351
1698938700000|2023-11-02 15:25:00|64.05|63.05|64.14|63.14|64.25|63.25|64.01|63.01|288
1698939000000|2023-11-02 15:30:00|64.13|63.13|64.15|63.15|64.2|63.2|63.77|62.77|358
1698939300000|2023-11-02 15:35:00|64.14|63.14|64.27|63.27|64.36|63.36|64.09|63.09|317
1698939600000|2023-11-02 15:40:00|64.29|63.29|64.34|63.34|64.36|63.36|64.16|63.16|206
1698939900000|2023-11-02 15:45:00|64.35|63.35|64.26|63.26|64.4|63.4|64.22|63.22|197
1698940200000|2023-11-02 15:50:00|64.25|63.25|64.2|63.2|64.31|63.31|64.04|63.04|226
1698940500000|2023-11-02 15:55:00|64.21|63.21|63.8|62.8|64.22|63.22|63.8|62.8|269
1698940800000|2023-11-02 16:00:00|63.79|62.79|64.09|63.09|64.11|63.11|63.76|62.76|321
1698941100000|2023-11-02 16:05:00|64.1|63.1|64.19|63.19|64.21|63.21|64.09|63.09|286
1698941400000|2023-11-02 16:10:00|64.2|63.2|64.12|63.12|64.21|63.21|64.03|63.03|258
1698941700000|2023-11-02 16:15:00|64.11|63.11|63.82|62.82|64.2|63.2|63.82|62.82|297
1698942000000|2023-11-02 16:20:00|63.83|62.83|63.76|62.76|63.83|62.83|63.39|62.39|426
1698942300000|2023-11-02 16:25:00|63.75|62.75|63.59|62.59|63.76|62.76|63.56|62.56|320
1698942600000|2023-11-02 16:30:00|63.58|62.58|63.7|62.7|63.7|62.7|63.05|62.05|421
1698942900000|2023-11-02 16:35:00|63.71|62.71|63.75|62.75|63.78|62.78|63.59|62.59|218
1698943200000|2023-11-02 16:40:00|63.74|62.74|63.76|62.76|63.86|62.86|63.67|62.67|207
1698943500000|2023-11-02 16:45:00|63.75|62.75|63.75|62.75|63.87|62.87|63.67|62.67|204
1698943800000|2023-11-02 16:50:00|63.76|62.76|63.87|62.87|63.97|62.97|63.73|62.73|239
1698944100000|2023-11-02 16:55:00|63.86|62.86|63.93|62.93|63.94|62.94|63.84|62.84|255
1698944400000|2023-11-02 17:00:00|63.92|62.92|63.96|62.96|64.04|63.04|63.84|62.84|265
1698944700000|2023-11-02 17:05:00|63.95|62.95|64.04|63.04|64.05|63.05|63.94|62.94|273
1698945000000|2023-11-02 17:10:00|64.05|63.05|63.94|62.94|64.06|63.06|63.93|62.93|243
1698945300000|2023-11-02 17:15:00|63.95|62.95|64.09|63.09|64.09|63.09|63.84|62.84|229
1698945600000|2023-11-02 17:20:00|64.1|63.1|64.15|63.15|64.24|63.24|64.08|63.08|258
1698945900000|2023-11-02 17:25:00|64.16|63.16|64.21|63.21|64.24|63.24|64.07|63.07|196
1698946200000|2023-11-02 17:30:00|64.22|63.22|64.54|63.54|64.54|63.54|64.19|63.19|234
1698946500000|2023-11-02 17:35:00|64.53|63.53|64.65|63.65|64.73|63.73|64.53|63.53|223
1698946800000|2023-11-02 17:40:00|64.66|63.66|64.75|63.75|64.77|63.77|64.64|63.64|226
1698947100000|2023-11-02 17:45:00|64.74|63.74|64.86|63.86|64.87|63.87|64.69|63.69|219
1698947400000|2023-11-02 17:50:00|64.85|63.85|64.85|63.85|64.94|63.94|64.83|63.83|176
1698947700000|2023-11-02 17:55:00|64.86|63.86|65.01|64.01|65.02|64.02|64.85|63.85|207
1698948000000|2023-11-02 18:00:00|65|64|64.7|63.7|65.04|64.04|64.68|63.68|180
1698948300000|2023-11-02 18:05:00|64.71|63.71|64.75|63.75|64.76|63.76|64.59|63.59|79
1698948600000|2023-11-02 18:10:00|64.76|63.76|64.94|63.94|64.95|63.95|64.7|63.7|129
1698948900000|2023-11-02 18:15:00|64.95|63.95|64.78|63.78|64.96|63.96|64.74|63.74|156
1698949200000|2023-11-02 18:20:00|64.77|63.77|64.9|63.9|64.92|63.92|64.77|63.77|123
1698949500000|2023-11-02 18:25:00|64.91|63.91|64.94|63.94|64.97|63.97|64.86|63.86|207
1698949800000|2023-11-02 18:30:00|64.95|63.95|64.95|63.95|64.96|63.96|64.85|63.85|118
1698950100000|2023-11-02 18:35:00|64.96|63.96|64.97|63.97|65.06|64.06|64.94|63.94|135
1698950400000|2023-11-02 18:40:00|64.98|63.98|65.04|64.04|65.07|64.07|64.97|63.97|146
1698950700000|2023-11-02 18:45:00|65.05|64.05|64.97|63.97|65.07|64.07|64.95|63.95|147
1698951000000|2023-11-02 18:50:00|64.96|63.96|65.11|64.11|65.11|64.11|64.95|63.95|211
1698951300000|2023-11-02 18:55:00|65.1|64.1|65.02|64.02|65.14|64.14|65.01|64.01|79
1698951600000|2023-11-02 19:00:00|65.04|64.04|65.14|64.14|65.14|64.14|64.91|63.91|170
1698951900000|2023-11-02 19:05:00|65.13|64.13|65.1|64.1|65.21|64.21|65.07|64.07|110
1698952200000|2023-11-02 19:10:00|65.13|64.13|65.17|64.17|65.18|64.18|65.07|64.07|80
1698952500000|2023-11-02 19:15:00|65.16|64.16|65.16|64.16|65.24|64.24|65.08|64.08|110
1698952800000|2023-11-02 19:20:00|65.15|64.15|65.22|64.22|65.25|64.25|65.07|64.07|163
1698953100000|2023-11-02 19:25:00|65.23|64.23|65.73|64.73|65.74|64.74|65.22|64.22|256
1698953400000|2023-11-02 19:30:00|65.72|64.72|65.53|64.53|65.74|64.74|65.46|64.46|175
1698953700000|2023-11-02 19:35:00|65.54|64.54|65.65|64.65|65.67|64.67|65.48|64.48|168
1698954000000|2023-11-02 19:40:00|65.64|64.64|65.68|64.68|65.69|64.69|65.64|64.64|92
1698954300000|2023-11-02 19:45:00|65.69|64.69|65.64|64.64|65.69|64.69|65.63|64.63|62
1698954600000|2023-11-02 19:50:00|65.63|64.63|65.68|64.68|65.7|64.7|65.55|64.55|153
1698954900000|2023-11-02 19:55:00|65.69|64.69|65.86|64.86|65.9|64.9|65.68|64.68|193
1698955200000|2023-11-02 20:00:00|65.87|64.87|65.78|64.78|66.08|65.08|65.74|64.74|184
1698955500000|2023-11-02 20:05:00|65.79|64.79|66.33|65.33|66.33|65.33|65.79|64.79|167
1698955800000|2023-11-02 20:10:00|66.32|65.32|66.31|65.31|66.32|65.32|66.08|65.08|205
1698956100000|2023-11-02 20:15:00|66.33|65.33|66.26|65.26|66.36|65.36|66.2|65.2|261
1698956400000|2023-11-02 20:20:00|66.25|65.25|66.24|65.24|66.44|65.44|66.15|65.15|251
1698956700000|2023-11-02 20:25:00|66.25|65.25|66.16|65.16|66.25|65.25|66.15|65.15|185
1698957000000|2023-11-02 20:30:00|66.17|65.17|65.92|64.92|66.18|65.18|65.85|64.85|219
1698957300000|2023-11-02 20:35:00|65.93|64.93|66.01|65.01|66.09|65.09|65.87|64.87|162
1698957600000|2023-11-02 20:40:00|66.02|65.02|65.91|64.91|66.05|65.05|65.9|64.9|157
1698957900000|2023-11-02 20:45:00|65.92|64.92|65.85|64.85|65.96|64.96|65.85|64.85|150
1698958200000|2023-11-02 20:50:00|65.84|64.84|65.93|64.93|65.95|64.95|65.68|64.68|205
1698958500000|2023-11-02 20:55:00|65.94|64.94|65.9|64.9|66.04|65.04|65.88|64.88|142
1698958800000|2023-11-02 21:00:00|65.89|64.89|65.66|64.66|65.91|64.91|65.65|64.65|114
1698959100000|2023-11-02 21:05:00|65.67|64.67|65.54|64.54|65.8|64.8|65.49|64.49|134
1698959400000|2023-11-02 21:10:00|65.53|64.53|65.57|64.57|65.65|64.65|65.49|64.49|177
1698959700000|2023-11-02 21:15:00|65.59|64.59|65.67|64.67|65.69|64.69|65.56|64.56|106
1698960000000|2023-11-02 21:20:00|65.66|64.66|65.61|64.61|65.77|64.77|65.6|64.6|59
1698960300000|2023-11-02 21:25:00|65.62|64.62|65.51|64.51|65.62|64.62|65.36|64.36|87
1698960600000|2023-11-02 21:30:00|65.52|64.52|65.55|64.55|65.55|64.55|65.46|64.46|55
1698960900000|2023-11-02 21:35:00|65.56|64.56|65.5|64.5|65.56|64.56|65.48|64.48|47
1698961200000|2023-11-02 21:40:00|65.49|64.49|65.51|64.51|65.51|64.51|65.4|64.4|54
1698961500000|2023-11-02 21:45:00|65.52|64.52|65.77|64.77|65.77|64.77|65.51|64.51|46
1698961800000|2023-11-02 21:50:00|65.79|64.79|65.76|64.76|65.87|64.87|65.75|64.75|31
1698962100000|2023-11-02 21:55:00|65.75|64.75|65.79|64.79|65.81|64.81|65.75|64.75|23
1698962400000|2023-11-02 22:00:00|65.8|64.8|65.73|64.73|65.84|64.84|65.69|64.69|150
1698962700000|2023-11-02 22:05:00|65.72|64.72|65.54|64.54|65.76|64.76|65.53|64.53|62
1698963000000|2023-11-02 22:10:00|65.53|64.53|65.47|64.47|65.54|64.54|65.4|64.4|180
1698963300000|2023-11-02 22:15:00|65.46|64.46|65.65|64.65|65.67|64.67|65.43|64.43|138
1698963600000|2023-11-02 22:20:00|65.66|64.66|65.54|64.54|65.75|64.75|65.52|64.52|184
1698963900000|2023-11-02 22:25:00|65.55|64.55|65.51|64.51|65.58|64.58|65.5|64.5|122
1698964200000|2023-11-02 22:30:00|65.52|64.52|65.54|64.54|65.66|64.66|65.5|64.5|136
1698964500000|2023-11-02 22:35:00|65.55|64.55|65.46|64.46|65.57|64.57|65.45|64.45|110
1698964800000|2023-11-02 22:40:00|65.45|64.45|65.35|64.35|65.45|64.45|65.2|64.2|179
1698965100000|2023-11-02 22:45:00|65.34|64.34|65.36|64.36|65.47|64.47|65.3|64.3|139
1698965400000|2023-11-02 22:50:00|65.35|64.35|65.41|64.41|65.42|64.42|65.34|64.34|179
1698965700000|2023-11-02 22:55:00|65.4|64.4|65.31|64.31|65.47|64.47|65.3|64.3|179
1698966000000|2023-11-02 23:00:00|65.3|64.3|65.22|64.22|65.32|64.32|65.16|64.16|194
1698966300000|2023-11-02 23:05:00|65.23|64.23|65.2|64.2|65.32|64.32|65.18|64.18|169
1698966600000|2023-11-02 23:10:00|65.21|64.21|65.1|64.1|65.21|64.21|65|64|194
1698966900000|2023-11-02 23:15:00|65.11|64.11|65.3|64.3|65.39|64.39|65.1|64.1|233
1698967200000|2023-11-02 23:20:00|65.31|64.31|65.36|64.36|65.39|64.39|65.28|64.28|125
1698967500000|2023-11-02 23:25:00|65.35|64.35|65.3|64.3|65.37|64.37|65.26|64.26|173
1698967800000|2023-11-02 23:30:00|65.31|64.31|65.3|64.3|65.42|64.42|65.3|64.3|168
1698968100000|2023-11-02 23:35:00|65.27|64.27|65.2|64.2|65.27|64.27|65.06|64.06|145
1698968400000|2023-11-02 23:40:00|65.21|64.21|65.31|64.31|65.33|64.33|65.18|64.18|183
1698968700000|2023-11-02 23:45:00|65.3|64.3|65.46|64.46|65.55|64.55|65.29|64.29|184
1698969000000|2023-11-02 23:50:00|65.47|64.47|65.36|64.36|65.5|64.5|65.35|64.35|164
1698969300000|2023-11-02 23:55:00|65.35|64.35|65.35|64.35|65.42|64.42|65.3|64.3|166
1698969600000|2023-11-03 00:00:00|65.36|64.36|65.18|64.18|65.36|64.36|65.16|64.16|214
1698969900000|2023-11-03 00:05:00|65.17|64.17|65.01|64.01|65.19|64.19|64.94|63.94|199
1698970200000|2023-11-03 00:10:00|65.04|64.04|65.2|64.2|65.36|64.36|65|64|191
1698970500000|2023-11-03 00:15:00|65.21|64.21|65.08|64.08|65.25|64.25|64.95|63.95|194
1698970800000|2023-11-03 00:20:00|65.09|64.09|64.8|63.8|65.12|64.12|64.79|63.79|198
1698971100000|2023-11-03 00:25:00|64.79|63.79|64.47|63.47|64.82|63.82|64.47|63.47|230
1698971400000|2023-11-03 00:30:00|64.48|63.48|64.35|63.35|64.55|63.55|64.29|63.29|234
1698971700000|2023-11-03 00:35:00|64.36|63.36|64.45|63.45|64.45|63.45|64.2|63.2|231
1698972000000|2023-11-03 00:40:00|64.44|63.44|64.3|63.3|64.45|63.45|64.21|63.21|230
1698972300000|2023-11-03 00:45:00|64.27|63.27|64.1|63.1|64.35|63.35|64.05|63.05|189
1698972600000|2023-11-03 00:50:00|64.09|63.09|63.69|62.69|64.15|63.15|63.55|62.55|274
1698972900000|2023-11-03 00:55:00|63.68|62.68|63.81|62.81|63.86|62.86|63.44|62.44|298
1698973200000|2023-11-03 01:00:00|63.82|62.82|63.57|62.57|63.87|62.87|63.55|62.55|196
1698973500000|2023-11-03 01:05:00|63.56|62.56|63.65|62.65|63.78|62.78|63.45|62.45|168
1698973800000|2023-11-03 01:10:00|63.64|62.64|63.42|62.42|63.75|62.75|63.41|62.41|228
1698974100000|2023-11-03 01:15:00|63.43|62.43|62.91|61.91|63.45|62.45|62.75|61.75|386
1698974400000|2023-11-03 01:20:00|62.93|61.93|63.18|62.18|63.18|62.18|62.93|61.93|269
1698974700000|2023-11-03 01:25:00|63.17|62.17|63.34|62.34|63.37|62.37|63.13|62.13|269
1698975000000|2023-11-03 01:30:00|63.35|62.35|63.55|62.55|63.57|62.57|63.33|62.33|214
1698975300000|2023-11-03 01:35:00|63.54|62.54|63.26|62.26|63.56|62.56|63.2|62.2|214
1698975600000|2023-11-03 01:40:00|63.27|62.27|63.25|62.25|63.28|62.28|63.15|62.15|232
1698975900000|2023-11-03 01:45:00|63.24|62.24|63.11|62.11|63.27|62.27|63.05|62.05|266
1698976200000|2023-11-03 01:50:00|63.1|62.1|63.28|62.28|63.29|62.29|63.02|62.02|213
1698976500000|2023-11-03 01:55:00|63.29|62.29|63.36|62.36|63.45|62.45|63.25|62.25|216
1698976800000|2023-11-03 02:00:00|63.37|62.37|63.49|62.49|63.49|62.49|63.24|62.24|249
1698977100000|2023-11-03 02:05:00|63.47|62.47|63.4|62.4|63.49|62.49|63.36|62.36|298
1698977400000|2023-11-03 02:10:00|63.41|62.41|63.49|62.49|63.49|62.49|63.36|62.36|132
1698977700000|2023-11-03 02:15:00|63.47|62.47|63.64|62.64|63.65|62.65|63.47|62.47|208
1698978000000|2023-11-03 02:20:00|63.63|62.63|63.79|62.79|63.79|62.79|63.6|62.6|162
1698978300000|2023-11-03 02:25:00|63.78|62.78|63.95|62.95|63.96|62.96|63.77|62.77|158
1698978600000|2023-11-03 02:30:00|63.92|62.92|63.83|62.83|63.96|62.96|63.83|62.83|215
1698978900000|2023-11-03 02:35:00|63.82|62.82|63.86|62.86|63.86|62.86|63.76|62.76|114
1698979200000|2023-11-03 02:40:00|63.85|62.85|63.89|62.89|63.9|62.9|63.78|62.78|142
1698979500000|2023-11-03 02:45:00|63.88|62.88|63.94|62.94|63.97|62.97|63.88|62.88|150
1698979800000|2023-11-03 02:50:00|63.93|62.93|63.89|62.89|63.95|62.95|63.87|62.87|118
1698980100000|2023-11-03 02:55:00|63.9|62.9|63.98|62.98|64|63|63.86|62.86|114
1698980400000|2023-11-03 03:00:00|64|63|63.87|62.87|64.04|63.04|63.86|62.86|120
1698980700000|2023-11-03 03:05:00|63.86|62.86|63.97|62.97|63.99|62.99|63.84|62.84|130
1698981000000|2023-11-03 03:10:00|63.96|62.96|63.86|62.86|63.97|62.97|63.84|62.84|145
1698981300000|2023-11-03 03:15:00|63.87|62.87|64.05|63.05|64.06|63.06|63.86|62.86|56
1698981600000|2023-11-03 03:20:00|64.06|63.06|63.94|62.94|64.09|63.09|63.94|62.94|166
1698981900000|2023-11-03 03:25:00|63.95|62.95|63.98|62.98|64.05|63.05|63.93|62.93|88
1698982200000|2023-11-03 03:30:00|63.99|62.99|64.05|63.05|64.07|63.07|63.96|62.96|80
1698982500000|2023-11-03 03:35:00|64.06|63.06|64.06|63.06|64.1|63.1|64.04|63.04|128
1698982800000|2023-11-03 03:40:00|64.08|63.08|64.15|63.15|64.16|63.16|64.05|63.05|128
1698983100000|2023-11-03 03:45:00|64.13|63.13|64.17|63.17|64.18|63.18|64.13|63.13|169
1698983400000|2023-11-03 03:50:00|64.16|63.16|64.47|63.47|64.47|63.47|64.16|63.16|71
1698983700000|2023-11-03 03:55:00|64.48|63.48|64.28|63.28|64.56|63.56|64.28|63.28|156
1698984000000|2023-11-03 04:00:00|64.27|63.27|64.37|63.37|64.38|63.38|64.25|63.25|172
1698984300000|2023-11-03 04:05:00|64.36|63.36|64.27|63.27|64.37|63.37|64.18|63.18|115
1698984600000|2023-11-03 04:10:00|64.26|63.26|64.35|63.35|64.36|63.36|64.26|63.26|101
1698984900000|2023-11-03 04:15:00|64.34|63.34|64.27|63.27|64.42|63.42|64.27|63.27|61
1698985200000|2023-11-03 04:20:00|64.3|63.3|64.27|63.27|64.37|63.37|64.25|63.25|137
1698985500000|2023-11-03 04:25:00|64.28|63.28|64.27|63.27|64.3|63.3|64.25|63.25|148
1698985800000|2023-11-03 04:30:00|64.28|63.28|64.12|63.12|64.28|63.28|64.12|63.12|158
1698986100000|2023-11-03 04:35:00|64.13|63.13|63.98|62.98|64.13|63.13|63.97|62.97|154
1698986400000|2023-11-03 04:40:00|63.97|62.97|63.86|62.86|63.98|62.98|63.85|62.85|96
1698986700000|2023-11-03 04:45:00|63.87|62.87|63.76|62.76|63.91|62.91|63.65|62.65|252
1698987000000|2023-11-03 04:50:00|63.77|62.77|63.71|62.71|63.86|62.86|63.61|62.61|254
1698987300000|2023-11-03 04:55:00|63.7|62.7|63.72|62.72|63.72|62.72|63.59|62.59|201
1698987600000|2023-11-03 05:00:00|63.71|62.71|63.74|62.74|63.9|62.9|63.69|62.69|259
1698987900000|2023-11-03 05:05:00|63.75|62.75|63.77|62.77|63.79|62.79|63.64|62.64|155
1698988200000|2023-11-03 05:10:00|63.78|62.78|63.79|62.79|63.9|62.9|63.77|62.77|254
1698988500000|2023-11-03 05:15:00|63.78|62.78|63.89|62.89|63.89|62.89|63.78|62.78|178
1698988800000|2023-11-03 05:20:00|63.88|62.88|63.94|62.94|63.97|62.97|63.8|62.8|150
1698989100000|2023-11-03 05:25:00|63.95|62.95|64.05|63.05|64.06|63.06|63.86|62.86|203
1698989400000|2023-11-03 05:30:00|64.04|63.04|64.13|63.13|64.17|63.17|64.04|63.04|208
1698989700000|2023-11-03 05:35:00|64.11|63.11|64.1|63.1|64.15|63.15|64.04|63.04|197
1698990000000|2023-11-03 05:40:00|64.11|63.11|64.15|63.15|64.16|63.16|64.06|63.06|202
1698990300000|2023-11-03 05:45:00|64.16|63.16|64.25|63.25|64.27|63.27|64.08|63.08|139
1698990600000|2023-11-03 05:50:00|64.27|63.27|64.3|63.3|64.33|63.33|64.25|63.25|181
1698990900000|2023-11-03 05:55:00|64.33|63.33|64.46|63.46|64.49|63.49|64.32|63.32|257
1698991200000|2023-11-03 06:00:00|64.47|63.47|64.55|63.55|64.57|63.57|64.43|63.43|123
1698991500000|2023-11-03 06:05:00|64.54|63.54|64.55|63.55|64.61|63.61|64.53|63.53|90
1698991800000|2023-11-03 06:10:00|64.54|63.54|64.53|63.53|64.59|63.59|64.51|63.51|116
1698992100000|2023-11-03 06:15:00|64.54|63.54|64.35|63.35|64.55|63.55|64.34|63.34|169
1698992400000|2023-11-03 06:20:00|64.34|63.34|64.56|63.56|64.57|63.57|64.34|63.34|179
1698992700000|2023-11-03 06:25:00|64.57|63.57|64.67|63.67|64.71|63.71|64.55|63.55|149
1698993000000|2023-11-03 06:30:00|64.66|63.66|64.56|63.56|64.71|63.71|64.54|63.54|141
1698993300000|2023-11-03 06:35:00|64.55|63.55|64.61|63.61|64.65|63.65|64.55|63.55|132
1698993600000|2023-11-03 06:40:00|64.6|63.6|64.65|63.65|64.65|63.65|64.6|63.6|116
1698993900000|2023-11-03 06:45:00|64.64|63.64|64.5|63.5|64.65|63.65|64.49|63.49|61
1698994200000|2023-11-03 06:50:00|64.51|63.51|64.44|63.44|64.52|63.52|64.34|63.34|175
1698994500000|2023-11-03 06:55:00|64.43|63.43|64.44|63.44|64.47|63.47|64.35|63.35|121
1698994800000|2023-11-03 07:00:00|64.43|63.43|64.46|63.46|64.46|63.46|64.26|63.26|109
1698995100000|2023-11-03 07:05:00|64.47|63.47|64.59|63.59|64.69|63.69|64.47|63.47|143
1698995400000|2023-11-03 07:10:00|64.6|63.6|64.74|63.74|64.76|63.76|64.52|63.52|167
1698995700000|2023-11-03 07:15:00|64.75|63.75|64.68|63.68|64.77|63.77|64.65|63.65|172
1698996000000|2023-11-03 07:20:00|64.67|63.67|64.66|63.66|64.77|63.77|64.65|63.65|194
1698996300000|2023-11-03 07:25:00|64.65|63.65|64.65|63.65|64.69|63.69|64.6|63.6|216
1698996600000|2023-11-03 07:30:00|64.66|63.66|64.57|63.57|64.66|63.66|64.45|63.45|233
1698996900000|2023-11-03 07:35:00|64.56|63.56|64.44|63.44|64.57|63.57|64.44|63.44|193
1698997200000|2023-11-03 07:40:00|64.45|63.45|64.32|63.32|64.45|63.45|64.3|63.3|219
1698997500000|2023-11-03 07:45:00|64.31|63.31|64.47|63.47|64.51|63.51|64.24|63.24|197
1698997800000|2023-11-03 07:50:00|64.48|63.48|64.55|63.55|64.59|63.59|64.46|63.46|207
1698998100000|2023-11-03 07:55:00|64.56|63.56|64.63|63.63|64.65|63.65|64.46|63.46|135
1698998400000|2023-11-03 08:00:00|64.62|63.62|64.45|63.45|64.64|63.64|64.44|63.44|152
1698998700000|2023-11-03 08:05:00|64.44|63.44|64.68|63.68|64.7|63.7|64.43|63.43|166
1698999000000|2023-11-03 08:10:00|64.69|63.69|64.83|63.83|64.88|63.88|64.69|63.69|211
1698999300000|2023-11-03 08:15:00|64.85|63.85|64.88|63.88|64.88|63.88|64.77|63.77|160
1698999600000|2023-11-03 08:20:00|64.87|63.87|64.84|63.84|64.95|63.95|64.83|63.83|200
1698999900000|2023-11-03 08:25:00|64.83|63.83|64.8|63.8|64.88|63.88|64.79|63.79|183
1699000200000|2023-11-03 08:30:00|64.81|63.81|64.76|63.76|64.81|63.81|64.75|63.75|181
1699000500000|2023-11-03 08:35:00|64.75|63.75|64.61|63.61|64.8|63.8|64.6|63.6|126
1699000800000|2023-11-03 08:40:00|64.6|63.6|64.3|63.3|64.61|63.61|64.24|63.24|252
1699001100000|2023-11-03 08:45:00|64.31|63.31|64.31|63.31|64.41|63.41|64.08|63.08|192
1699001400000|2023-11-03 08:50:00|64.32|63.32|64.57|63.57|64.57|63.57|64.25|63.25|219
1699001700000|2023-11-03 08:55:00|64.56|63.56|64.5|63.5|64.6|63.6|64.49|63.49|176
1699002000000|2023-11-03 09:00:00|64.51|63.51|64.36|63.36|64.52|63.52|64.29|63.29|194
1699002300000|2023-11-03 09:05:00|64.37|63.37|64.44|63.44|64.48|63.48|64.29|63.29|238
1699002600000|2023-11-03 09:10:00|64.45|63.45|64.3|63.3|64.59|63.59|64.25|63.25|229
1699002900000|2023-11-03 09:15:00|64.31|63.31|64.38|63.38|64.45|63.45|64.25|63.25|256
1699003200000|2023-11-03 09:20:00|64.37|63.37|64.32|63.32|64.38|63.38|64.21|63.21|209
1699003500000|2023-11-03 09:25:00|64.34|63.34|64.37|63.37|64.39|63.39|64.25|63.25|222
1699003800000|2023-11-03 09:30:00|64.36|63.36|64.04|63.04|64.37|63.37|64.04|63.04|251
1699004100000|2023-11-03 09:35:00|64.05|63.05|64.06|63.06|64.11|63.11|63.98|62.98|65
1699004400000|2023-11-03 09:40:00|64.02|63.02|64.08|63.08|64.1|63.1|63.97|62.97|215
1699004700000|2023-11-03 09:45:00|64.09|63.09|64.03|63.03|64.18|63.18|63.99|62.99|198
1699005000000|2023-11-03 09:50:00|64.04|63.04|63.83|62.83|64.05|63.05|63.8|62.8|252
1699005300000|2023-11-03 09:55:00|63.84|62.84|63.77|62.77|63.87|62.87|63.68|62.68|225
1699005600000|2023-11-03 10:00:00|63.76|62.76|63.48|62.48|63.78|62.78|63.39|62.39|309
1699005900000|2023-11-03 10:05:00|63.46|62.46|63.56|62.56|63.67|62.67|63.4|62.4|292
1699006200000|2023-11-03 10:10:00|63.57|62.57|63.47|62.47|63.61|62.61|63.44|62.44|311
1699006500000|2023-11-03 10:15:00|63.46|62.46|63.21|62.21|63.47|62.47|63.2|62.2|271
1699006800000|2023-11-03 10:20:00|63.22|62.22|63.57|62.57|63.6|62.6|63.21|62.21|292
1699007100000|2023-11-03 10:25:00|63.55|62.55|63.45|62.45|63.61|62.61|63.44|62.44|281
1699007400000|2023-11-03 10:30:00|63.44|62.44|63.51|62.51|63.55|62.55|63.37|62.37|253
1699007700000|2023-11-03 10:35:00|63.5|62.5|63.37|62.37|63.55|62.55|63.37|62.37|225
1699008000000|2023-11-03 10:40:00|63.38|62.38|63.58|62.58|63.58|62.58|63.3|62.3|268
1699008300000|2023-11-03 10:45:00|63.57|62.57|63.55|62.55|63.66|62.66|63.48|62.48|241
1699008600000|2023-11-03 10:50:00|63.54|62.54|63.6|62.6|63.65|62.65|63.5|62.5|204
1699008900000|2023-11-03 10:55:00|63.59|62.59|63.69|62.69|63.72|62.72|63.58|62.58|112
1699009200000|2023-11-03 11:00:00|63.72|62.72|63.76|62.76|63.8|62.8|63.63|62.63|294
1699009500000|2023-11-03 11:05:00|63.77|62.77|63.57|62.57|63.77|62.77|63.55|62.55|278
1699009800000|2023-11-03 11:10:00|63.6|62.6|63.67|62.67|63.71|62.71|63.55|62.55|318
1699010100000|2023-11-03 11:15:00|63.65|62.65|63.71|62.71|63.83|62.83|63.65|62.65|317
1699010400000|2023-11-03 11:20:00|63.72|62.72|63.63|62.63|63.72|62.72|63.55|62.55|189
1699010700000|2023-11-03 11:25:00|63.62|62.62|63.73|62.73|63.75|62.75|63.6|62.6|172
1699011000000|2023-11-03 11:30:00|63.72|62.72|63.69|62.69|63.74|62.74|63.6|62.6|228
1699011300000|2023-11-03 11:35:00|63.7|62.7|63.78|62.78|63.78|62.78|63.62|62.62|241
1699011600000|2023-11-03 11:40:00|63.77|62.77|63.83|62.83|63.88|62.88|63.74|62.74|230
1699011900000|2023-11-03 11:45:00|63.84|62.84|63.75|62.75|63.86|62.86|63.73|62.73|158
1699012200000|2023-11-03 11:50:00|63.76|62.76|63.8|62.8|63.81|62.81|63.7|62.7|184
1699012500000|2023-11-03 11:55:00|63.79|62.79|63.84|62.84|63.92|62.92|63.73|62.73|151
1699012800000|2023-11-03 12:00:00|63.86|62.86|63.69|62.69|63.86|62.86|63.64|62.64|214
1699013100000|2023-11-03 12:05:00|63.7|62.7|63.55|62.55|63.71|62.71|63.54|62.54|242
1699013400000|2023-11-03 12:10:00|63.56|62.56|63.59|62.59|63.61|62.61|63.49|62.49|255
1699013700000|2023-11-03 12:15:00|63.58|62.58|63.64|62.64|63.66|62.66|63.53|62.53|157
1699014000000|2023-11-03 12:20:00|63.66|62.66|63.76|62.76|63.89|62.89|63.64|62.64|190
1699014300000|2023-11-03 12:25:00|63.75|62.75|63.84|62.84|63.86|62.86|63.72|62.72|344
1699014600000|2023-11-03 12:30:00|63.85|62.85|64.03|63.03|64.14|63.14|63.84|62.84|271
1699014900000|2023-11-03 12:35:00|64.02|63.02|64.13|63.13|64.15|63.15|63.92|62.92|162
1699015200000|2023-11-03 12:40:00|64.14|63.14|64.19|63.19|64.29|63.29|64.09|63.09|108
1699015500000|2023-11-03 12:45:00|64.2|63.2|64.39|63.39|64.41|63.41|64.2|63.2|141
1699015800000|2023-11-03 12:50:00|64.38|63.38|64.35|63.35|64.4|63.4|64.29|63.29|158
1699016100000|2023-11-03 12:55:00|64.34|63.34|64.29|63.29|64.34|63.34|64.2|63.2|176
1699016400000|2023-11-03 13:00:00|64.3|63.3|64.35|63.35|64.4|63.4|64.29|63.29|183
1699016700000|2023-11-03 13:05:00|64.34|63.34|64.14|63.14|64.35|63.35|64.11|63.11|111
1699017000000|2023-11-03 13:10:00|64.15|63.15|64.12|63.12|64.17|63.17|64.09|63.09|199
1699017300000|2023-11-03 13:15:00|64.11|63.11|64.07|63.07|64.29|63.29|64.07|63.07|180
1699017600000|2023-11-03 13:20:00|64.09|63.09|63.91|62.91|64.09|63.09|63.89|62.89|222
1699017900000|2023-11-03 13:25:00|63.9|62.9|63.94|62.94|63.97|62.97|63.9|62.9|130
1699018200000|2023-11-03 13:30:00|63.95|62.95|64.05|63.05|64.15|63.15|63.87|62.87|215
1699018500000|2023-11-03 13:35:00|64.06|63.06|64.01|63.01|64.15|63.15|63.98|62.98|247
1699018800000|2023-11-03 13:40:00|64.02|63.02|63.97|62.97|64.08|63.08|63.94|62.94|204
1699019100000|2023-11-03 13:45:00|63.96|62.96|64.2|63.2|64.26|63.26|63.96|62.96|293
1699019400000|2023-11-03 13:50:00|64.19|63.19|64.31|63.31|64.4|63.4|64.16|63.16|325
1699019700000|2023-11-03 13:55:00|64.3|63.3|64.61|63.61|64.7|63.7|64.25|63.25|324
1699020000000|2023-11-03 14:00:00|64.62|63.62|64.52|63.52|64.67|63.67|64.46|63.46|275
1699020300000|2023-11-03 14:05:00|64.51|63.51|64.45|63.45|64.57|63.57|64.4|63.4|211
1699020600000|2023-11-03 14:10:00|64.46|63.46|64.35|63.35|64.47|63.47|64.34|63.34|200
1699020900000|2023-11-03 14:15:00|64.34|63.34|64.4|63.4|64.48|63.48|64.34|63.34|135
1699021200000|2023-11-03 14:20:00|64.39|63.39|64.69|63.69|64.73|63.73|64.38|63.38|213
1699021500000|2023-11-03 14:25:00|64.7|63.7|64.92|63.92|64.94|63.94|64.69|63.69|235
1699021800000|2023-11-03 14:30:00|64.91|63.91|64.72|63.72|64.98|63.98|64.65|63.65|237
1699022100000|2023-11-03 14:35:00|64.71|63.71|64.84|63.84|64.92|63.92|64.68|63.68|210
1699022400000|2023-11-03 14:40:00|64.85|63.85|64.91|63.91|65.02|64.02|64.85|63.85|127
1699022700000|2023-11-03 14:45:00|64.9|63.9|64.91|63.91|65.03|64.03|64.89|63.89|241
1699023000000|2023-11-03 14:50:00|64.92|63.92|65.15|64.15|65.28|64.28|64.9|63.9|290
1699023300000|2023-11-03 14:55:00|65.16|64.16|65.21|64.21|65.23|64.23|65.04|64.04|172
1699023600000|2023-11-03 15:00:00|65.22|64.22|65.24|64.24|65.26|64.26|65.1|64.1|236
1699023900000|2023-11-03 15:05:00|65.23|64.23|65.09|64.09|65.24|64.24|65.08|64.08|277
1699024200000|2023-11-03 15:10:00|65.1|64.1|65.14|64.14|65.18|64.18|64.89|63.89|183
1699024500000|2023-11-03 15:15:00|65.15|64.15|65.66|64.66|65.96|64.96|65.13|64.13|218
1699024800000|2023-11-03 15:20:00|65.67|64.67|65.83|64.83|65.89|64.89|65.66|64.66|232
1699025100000|2023-11-03 15:25:00|65.82|64.82|65.91|64.91|65.98|64.98|65.78|64.78|249
1699025400000|2023-11-03 15:30:00|65.9|64.9|65.98|64.98|66|65|65.87|64.87|241
1699025700000|2023-11-03 15:35:00|65.99|64.99|66.05|65.05|66.11|65.11|65.98|64.98|220
1699026000000|2023-11-03 15:40:00|66.07|65.07|66.13|65.13|66.15|65.15|66.06|65.06|219
1699026300000|2023-11-03 15:45:00|66.12|65.12|66.07|65.07|66.14|65.14|66.05|65.05|181
1699026600000|2023-11-03 15:50:00|66.06|65.06|65.98|64.98|66.12|65.12|65.95|64.95|238
1699026900000|2023-11-03 15:55:00|65.97|64.97|66.06|65.06|66.07|65.07|65.9|64.9|156
1699027200000|2023-11-03 16:00:00|66.07|65.07|66.51|65.51|66.66|65.66|66.06|65.06|258
1699027500000|2023-11-03 16:05:00|66.5|65.5|66.04|65.04|66.51|65.51|66|65|350
1699027800000|2023-11-03 16:10:00|66.05|65.05|66.11|65.11|66.31|65.31|66.05|65.05|257
1699028100000|2023-11-03 16:15:00|66.1|65.1|65.83|64.83|66.17|65.17|65.77|64.77|271
1699028400000|2023-11-03 16:20:00|65.84|64.84|65.96|64.96|65.96|64.96|65.79|64.79|255
1699028700000|2023-11-03 16:25:00|65.95|64.95|66.07|65.07|66.1|65.1|65.89|64.89|362
1699029000000|2023-11-03 16:30:00|66.08|65.08|66|65|66.22|65.22|65.91|64.91|300
1699029300000|2023-11-03 16:35:00|66.02|65.02|65.91|64.91|66.14|65.14|65.9|64.9|249
1699029600000|2023-11-03 16:40:00|65.92|64.92|65.96|64.96|65.98|64.98|65.84|64.84|273
1699029900000|2023-11-03 16:45:00|65.97|64.97|65.86|64.86|65.98|64.98|65.85|64.85|227
1699030200000|2023-11-03 16:50:00|65.85|64.85|65.71|64.71|65.88|64.88|65.65|64.65|254
1699030500000|2023-11-03 16:55:00|65.72|64.72|66.06|65.06|66.07|65.07|65.7|64.7|246
1699030800000|2023-11-03 17:00:00|66.05|65.05|66|65|66.11|65.11|65.99|64.99|247
1699031100000|2023-11-03 17:05:00|66.01|65.01|66.02|65.02|66.02|65.02|65.93|64.93|146
1699031400000|2023-11-03 17:10:00|66|65|65.87|64.87|66.02|65.02|65.84|64.84|181
1699031700000|2023-11-03 17:15:00|65.86|64.86|65.73|64.73|65.92|64.92|65.73|64.73|138
1699032000000|2023-11-03 17:20:00|65.72|64.72|65.66|64.66|65.72|64.72|65.6|64.6|200
1699032300000|2023-11-03 17:25:00|65.67|64.67|65.7|64.7|65.84|64.84|65.66|64.66|155
1699032600000|2023-11-03 17:30:00|65.71|64.71|65.47|64.47|65.71|64.71|65.4|64.4|312
1699032900000|2023-11-03 17:35:00|65.48|64.48|65.52|64.52|65.59|64.59|65.3|64.3|350
1699033200000|2023-11-03 17:40:00|65.51|64.51|65.42|64.42|65.59|64.59|65.42|64.42|315
1699033500000|2023-11-03 17:45:00|65.43|64.43|65.57|64.57|65.59|64.59|65.3|64.3|259
1699033800000|2023-11-03 17:50:00|65.56|64.56|65.47|64.47|65.58|64.58|65.4|64.4|386
1699034100000|2023-11-03 17:55:00|65.46|64.46|65.57|64.57|65.6|64.6|65.43|64.43|185
1699034400000|2023-11-03 18:00:00|65.56|64.56|65.64|64.64|65.64|64.64|65.5|64.5|164
1699034700000|2023-11-03 18:05:00|65.62|64.62|65.49|64.49|65.66|64.66|65.46|64.46|268
1699035000000|2023-11-03 18:10:00|65.48|64.48|65.58|64.58|65.66|64.66|65.46|64.46|192
1699035300000|2023-11-03 18:15:00|65.57|64.57|65.57|64.57|65.59|64.59|65.41|64.41|167
1699035600000|2023-11-03 18:20:00|65.58|64.58|65.97|64.97|65.97|64.97|65.57|64.57|203
1699035900000|2023-11-03 18:25:00|65.98|64.98|66.08|65.08|66.14|65.14|65.96|64.96|285
1699036200000|2023-11-03 18:30:00|66.07|65.07|66.05|65.05|66.24|65.24|66.05|65.05|359
1699036500000|2023-11-03 18:35:00|66.06|65.06|65.97|64.97|66.06|65.06|65.95|64.95|250
1699036800000|2023-11-03 18:40:00|65.96|64.96|65.96|64.96|66.07|65.07|65.91|64.91|171
1699037100000|2023-11-03 18:45:00|65.97|64.97|65.98|64.98|65.99|64.99|65.87|64.87|191
1699037400000|2023-11-03 18:50:00|65.97|64.97|65.95|64.95|66.01|65.01|65.89|64.89|172
1699037700000|2023-11-03 18:55:00|65.96|64.96|65.86|64.86|65.96|64.96|65.8|64.8|137
1699038000000|2023-11-03 19:00:00|65.87|64.87|65.96|64.96|65.99|64.99|65.86|64.86|142
1699038300000|2023-11-03 19:05:00|65.97|64.97|66.04|65.04|66.08|65.08|65.96|64.96|106
1699038600000|2023-11-03 19:10:00|66.02|65.02|65.82|64.82|66.04|65.04|65.77|64.77|268
1699038900000|2023-11-03 19:15:00|65.83|64.83|65.85|64.85|65.88|64.88|65.67|64.67|254
1699039200000|2023-11-03 19:20:00|65.84|64.84|65.82|64.82|65.87|64.87|65.76|64.76|282
1699039500000|2023-11-03 19:25:00|65.81|64.81|65.35|64.35|65.93|64.93|65.31|64.31|285
1699039800000|2023-11-03 19:30:00|65.33|64.33|65.51|64.51|65.54|64.54|65.29|64.29|254
1699040100000|2023-11-03 19:35:00|65.52|64.52|65.3|64.3|65.52|64.52|65.3|64.3|250
1699040400000|2023-11-03 19:40:00|65.32|64.32|65.31|64.31|65.39|64.39|65.29|64.29|225
1699040700000|2023-11-03 19:45:00|65.32|64.32|65.16|64.16|65.33|64.33|65.15|64.15|304
1699041000000|2023-11-03 19:50:00|65.15|64.15|65.21|64.21|65.22|64.22|65.15|64.15|264
1699041300000|2023-11-03 19:55:00|65.2|64.2|65.32|64.32|65.36|64.36|65.2|64.2|235
1699041600000|2023-11-03 20:00:00|65.31|64.31|65.3|64.3|65.32|64.32|65.14|64.14|236
1699041900000|2023-11-03 20:05:00|65.32|64.32|65.39|64.39|65.44|64.44|65.3|64.3|154
1699042200000|2023-11-03 20:10:00|65.38|64.38|65.45|64.45|65.48|64.48|65.38|64.38|77
1699042500000|2023-11-03 20:15:00|65.46|64.46|65.52|64.52|65.52|64.52|65.44|64.44|87
1699042800000|2023-11-03 20:20:00|65.53|64.53|65.55|64.55|65.61|64.61|65.5|64.5|142
1699043100000|2023-11-03 20:25:00|65.56|64.56|65.59|64.59|65.66|64.66|65.55|64.55|76
1699043400000|2023-11-03 20:30:00|65.6|64.6|65.47|64.47|65.65|64.65|65.46|64.46|78
1699043700000|2023-11-03 20:35:00|65.46|64.46|65.56|64.56|65.62|64.62|65.46|64.46|77
1699044000000|2023-11-03 20:40:00|65.55|64.55|65.57|64.57|65.58|64.58|65.51|64.51|106
1699044300000|2023-11-03 20:45:00|65.56|64.56|65.66|64.66|65.67|64.67|65.54|64.54|54
1699044600000|2023-11-03 20:50:00|65.67|64.67|65.57|64.57|65.68|64.68|65.56|64.56|88
1699044900000|2023-11-03 20:55:00|65.58|64.58|65.47|64.47|65.58|64.58|65.41|64.41|54
1699084800000|2023-11-04 08:00:00|65.92|64.92|65.78|64.78|65.93|64.93|65.67|64.67|149
1699085100000|2023-11-04 08:05:00|65.79|64.79|65.89|64.89|65.9|64.9|65.77|64.77|90
1699085400000|2023-11-04 08:10:00|65.9|64.9|66.07|65.07|66.07|65.07|65.87|64.87|75
1699085700000|2023-11-04 08:15:00|66.09|65.09|66.22|65.22|66.28|65.28|66.08|65.08|95
1699086000000|2023-11-04 08:20:00|66.21|65.21|66.07|65.07|66.21|65.21|65.99|64.99|114
1699086300000|2023-11-04 08:25:00|66.08|65.08|66.12|65.12|66.12|65.12|65.99|64.99|94
1699086600000|2023-11-04 08:30:00|66.14|65.14|66.29|65.29|66.29|65.29|66.14|65.14|38
1699086900000|2023-11-04 08:35:00|66.28|65.28|66.47|65.47|66.47|65.47|66.27|65.27|73
1699087200000|2023-11-04 08:40:00|66.48|65.48|66.47|65.47|66.49|65.49|66.46|65.46|56
1699087500000|2023-11-04 08:45:00|66.46|65.46|66.49|65.49|66.55|65.55|66.46|65.46|58
1699087800000|2023-11-04 08:50:00|66.48|65.48|66.46|65.46|66.5|65.5|66.45|65.45|74
1699088100000|2023-11-04 08:55:00|66.47|65.47|66.47|65.47|66.51|65.51|66.44|65.44|75
1699088400000|2023-11-04 09:00:00|66.48|65.48|66.46|65.46|66.52|65.52|66.42|65.42|85
1699088700000|2023-11-04 09:05:00|66.47|65.47|66.47|65.47|66.57|65.57|66.47|65.47|86
1699089000000|2023-11-04 09:10:00|66.48|65.48|66.46|65.46|66.51|65.51|66.37|65.37|111
1699089300000|2023-11-04 09:15:00|66.45|65.45|66.39|65.39|66.47|65.47|66.31|65.31|213
1699089600000|2023-11-04 09:20:00|66.4|65.4|66.47|65.47|66.52|65.52|66.37|65.37|93
1699089900000|2023-11-04 09:25:00|66.46|65.46|66.47|65.47|66.48|65.48|66.4|65.4|125
1699090200000|2023-11-04 09:30:00|66.48|65.48|66.48|65.48|66.49|65.49|66.39|65.39|125
1699090500000|2023-11-04 09:35:00|66.49|65.49|66.53|65.53|66.53|65.53|66.47|65.47|130
1699090800000|2023-11-04 09:40:00|66.52|65.52|66.32|65.32|66.53|65.53|66.27|65.27|103
1699091100000|2023-11-04 09:45:00|66.33|65.33|66.31|65.31|66.37|65.37|66.29|65.29|114
1699091400000|2023-11-04 09:50:00|66.32|65.32|66.26|65.26|66.36|65.36|66.19|65.19|109
1699091700000|2023-11-04 09:55:00|66.25|65.25|66.22|65.22|66.28|65.28|66.17|65.17|99
1699092000000|2023-11-04 10:00:00|66.21|65.21|66.07|65.07|66.21|65.21|65.98|64.98|125
1699092300000|2023-11-04 10:05:00|66.08|65.08|66.25|65.25|66.27|65.27|66.06|65.06|64
1699092600000|2023-11-04 10:10:00|66.24|65.24|66.19|65.19|66.25|65.25|66.17|65.17|57
1699092900000|2023-11-04 10:15:00|66.18|65.18|66.25|65.25|66.27|65.27|66.17|65.17|52
1699093200000|2023-11-04 10:20:00|66.26|65.26|66.36|65.36|66.37|65.37|66.18|65.18|60
1699093500000|2023-11-04 10:25:00|66.35|65.35|66.28|65.28|66.36|65.36|66.24|65.24|69
1699093800000|2023-11-04 10:30:00|66.25|65.25|66.36|65.36|66.4|65.4|66.25|65.25|44
1699094100000|2023-11-04 10:35:00|66.37|65.37|66.36|65.36|66.37|65.37|66.27|65.27|78
1699094400000|2023-11-04 10:40:00|66.37|65.37|66.38|65.38|66.38|65.38|66.29|65.29|59
1699094700000|2023-11-04 10:45:00|66.37|65.37|66.27|65.27|66.38|65.38|66.17|65.17|103
1699095000000|2023-11-04 10:50:00|66.28|65.28|66.28|65.28|66.38|65.38|66.26|65.26|112
1699095300000|2023-11-04 10:55:00|66.27|65.27|66.28|65.28|66.38|65.38|66.27|65.27|42
1699095600000|2023-11-04 11:00:00|66.27|65.27|66.37|65.37|66.38|65.38|66.26|65.26|66
1699095900000|2023-11-04 11:05:00|66.36|65.36|66.36|65.36|66.46|65.46|66.3|65.3|66
1699096200000|2023-11-04 11:10:00|66.37|65.37|66.27|65.27|66.38|65.38|66.25|65.25|42
1699096500000|2023-11-04 11:15:00|66.26|65.26|66.3|65.3|66.33|65.33|66.26|65.26|45
1699096800000|2023-11-04 11:20:00|66.31|65.31|66.16|65.16|66.31|65.31|66.15|65.15|52
1699097100000|2023-11-04 11:25:00|66.17|65.17|66.17|65.17|66.17|65.17|66.11|65.11|78
1699097400000|2023-11-04 11:30:00|66.16|65.16|66.22|65.22|66.28|65.28|66.16|65.16|73
1699097700000|2023-11-04 11:35:00|66.21|65.21|66.19|65.19|66.28|65.28|66.19|65.19|65
1699098000000|2023-11-04 11:40:00|66.2|65.2|66.34|65.34|66.36|65.36|66.19|65.19|46
1699098300000|2023-11-04 11:45:00|66.32|65.32|66.18|65.18|66.35|65.35|66.17|65.17|50
1699098600000|2023-11-04 11:50:00|66.22|65.22|66.06|65.06|66.23|65.23|65.97|64.97|137
1699098900000|2023-11-04 11:55:00|66.07|65.07|66.05|65.05|66.08|65.08|65.97|64.97|107
1699099200000|2023-11-04 12:00:00|66.07|65.07|66.05|65.05|66.08|65.08|65.92|64.92|133
1699099500000|2023-11-04 12:05:00|66.06|65.06|65.97|64.97|66.06|65.06|65.9|64.9|114
1699099800000|2023-11-04 12:10:00|65.98|64.98|66.02|65.02|66.08|65.08|65.97|64.97|80
1699100100000|2023-11-04 12:15:00|66.03|65.03|66.09|65.09|66.1|65.1|65.98|64.98|52
1699100400000|2023-11-04 12:20:00|66.1|65.1|66.08|65.08|66.13|65.13|66.07|65.07|41
1699100700000|2023-11-04 12:25:00|66.09|65.09|66.11|65.11|66.14|65.14|66.09|65.09|82
1699101000000|2023-11-04 12:30:00|66.1|65.1|66.08|65.08|66.11|65.11|66.06|65.06|66
1699101300000|2023-11-04 12:35:00|66.09|65.09|66.09|65.09|66.12|65.12|66.08|65.08|38
1699101600000|2023-11-04 12:40:00|66.1|65.1|66.27|65.27|66.27|65.27|66.06|65.06|30
1699101900000|2023-11-04 12:45:00|66.26|65.26|66.23|65.23|66.27|65.27|66.12|65.12|60
1699102200000|2023-11-04 12:50:00|66.22|65.22|66.29|65.29|66.29|65.29|66.18|65.18|57
1699102500000|2023-11-04 12:55:00|66.28|65.28|66.29|65.29|66.32|65.32|66.27|65.27|34
1699102800000|2023-11-04 13:00:00|66.3|65.3|66.29|65.29|66.33|65.33|66.27|65.27|37
1699103100000|2023-11-04 13:05:00|66.28|65.28|66.25|65.25|66.32|65.32|66.25|65.25|21
1699103400000|2023-11-04 13:10:00|66.28|65.28|66.37|65.37|66.37|65.37|66.28|65.28|21
1699103700000|2023-11-04 13:15:00|66.36|65.36|66.39|65.39|66.42|65.42|66.36|65.36|24
1699104000000|2023-11-04 13:20:00|66.38|65.38|66.4|65.4|66.41|65.41|66.29|65.29|71
1699104300000|2023-11-04 13:25:00|66.41|65.41|66.46|65.46|66.46|65.46|66.37|65.37|38
1699104600000|2023-11-04 13:30:00|66.47|65.47|66.37|65.37|66.47|65.47|66.33|65.33|59
1699104900000|2023-11-04 13:35:00|66.38|65.38|66.38|65.38|66.38|65.38|66.31|65.31|54
1699105200000|2023-11-04 13:40:00|66.37|65.37|66.37|65.37|66.38|65.38|66.32|65.32|67
1699105500000|2023-11-04 13:45:00|66.38|65.38|66.09|65.09|66.48|65.48|66.09|65.09|74
1699105800000|2023-11-04 13:50:00|66.08|65.08|66.08|65.08|66.13|65.13|66.03|65.03|102
1699106100000|2023-11-04 13:55:00|66.09|65.09|66.16|65.16|66.16|65.16|66.06|65.06|60
1699106400000|2023-11-04 14:00:00|66.17|65.17|66.02|65.02|66.17|65.17|65.99|64.99|64
1699106700000|2023-11-04 14:05:00|66.03|65.03|66.13|65.13|66.18|65.18|66.03|65.03|72
1699107000000|2023-11-04 14:10:00|66.12|65.12|65.91|64.91|66.17|65.17|65.88|64.88|109
1699107300000|2023-11-04 14:15:00|65.9|64.9|66.02|65.02|66.06|65.06|65.88|64.88|99
1699107600000|2023-11-04 14:20:00|66.03|65.03|65.73|64.73|66.03|65.03|65.73|64.73|119
1699107900000|2023-11-04 14:25:00|65.72|64.72|65.93|64.93|65.94|64.94|65.72|64.72|68
1699108200000|2023-11-04 14:30:00|65.92|64.92|66.02|65.02|66.06|65.06|65.91|64.91|79
1699108500000|2023-11-04 14:35:00|66.01|65.01|65.92|64.92|66.06|65.06|65.9|64.9|67
1699108800000|2023-11-04 14:40:00|65.91|64.91|66.03|65.03|66.03|65.03|65.9|64.9|92
1699109100000|2023-11-04 14:45:00|66.07|65.07|65.97|64.97|66.07|65.07|65.94|64.94|57
1699109400000|2023-11-04 14:50:00|65.96|64.96|65.98|64.98|65.99|64.99|65.95|64.95|37
1699109700000|2023-11-04 14:55:00|65.99|64.99|65.98|64.98|65.99|64.99|65.9|64.9|51
1699110000000|2023-11-04 15:00:00|66.02|65.02|65.97|64.97|66.07|65.07|65.97|64.97|64
1699110300000|2023-11-04 15:05:00|65.96|64.96|65.67|64.67|65.98|64.98|65.49|64.49|206
1699110600000|2023-11-04 15:10:00|65.66|64.66|65.37|64.37|65.68|64.68|65.35|64.35|139
1699110900000|2023-11-04 15:15:00|65.38|64.38|65.49|64.49|65.49|64.49|65.28|64.28|139
1699111200000|2023-11-04 15:20:00|65.48|64.48|65.57|64.57|65.59|64.59|65.47|64.47|100
1699111500000|2023-11-04 15:25:00|65.56|64.56|65.4|64.4|65.57|64.57|65.4|64.4|106
1699111800000|2023-11-04 15:30:00|65.41|64.41|65.53|64.53|65.58|64.58|65.4|64.4|82
1699112100000|2023-11-04 15:35:00|65.52|64.52|65.63|64.63|65.63|64.63|65.52|64.52|81
1699112400000|2023-11-04 15:40:00|65.62|64.62|65.68|64.68|65.68|64.68|65.59|64.59|59
1699112700000|2023-11-04 15:45:00|65.69|64.69|65.71|64.71|65.71|64.71|65.65|64.65|51
1699113000000|2023-11-04 15:50:00|65.7|64.7|65.57|64.57|65.75|64.75|65.52|64.52|108
1699113300000|2023-11-04 15:55:00|65.58|64.58|65.62|64.62|65.66|64.66|65.54|64.54|40
1699113600000|2023-11-04 16:00:00|65.61|64.61|65.67|64.67|65.68|64.68|65.49|64.49|90
1699113900000|2023-11-04 16:05:00|65.68|64.68|65.78|64.78|65.78|64.78|65.67|64.67|61
1699114200000|2023-11-04 16:10:00|65.77|64.77|65.67|64.67|65.78|64.78|65.58|64.58|73
1699114500000|2023-11-04 16:15:00|65.64|64.64|65.58|64.58|65.77|64.77|65.57|64.57|69
1699114800000|2023-11-04 16:20:00|65.57|64.57|65.59|64.59|65.61|64.61|65.54|64.54|33
1699115100000|2023-11-04 16:25:00|65.6|64.6|65.76|64.76|65.76|64.76|65.59|64.59|54
1699115400000|2023-11-04 16:30:00|65.77|64.77|65.66|64.66|65.77|64.77|65.57|64.57|82
1699115700000|2023-11-04 16:35:00|65.67|64.67|65.68|64.68|65.76|64.76|65.67|64.67|45
1699116000000|2023-11-04 16:40:00|65.67|64.67|65.85|64.85|65.87|64.87|65.66|64.66|46
1699116300000|2023-11-04 16:45:00|65.84|64.84|65.82|64.82|65.84|64.84|65.76|64.76|93
1699116600000|2023-11-04 16:50:00|65.81|64.81|65.76|64.76|65.82|64.82|65.72|64.72|54
1699116900000|2023-11-04 16:55:00|65.77|64.77|65.72|64.72|65.77|64.77|65.68|64.68|47
1699117200000|2023-11-04 17:00:00|65.71|64.71|65.82|64.82|65.83|64.83|65.7|64.7|78
1699117500000|2023-11-04 17:05:00|65.83|64.83|65.78|64.78|65.83|64.83|65.75|64.75|58
1699117800000|2023-11-04 17:10:00|65.79|64.79|65.77|64.77|65.83|64.83|65.73|64.73|48
1699118100000|2023-11-04 17:15:00|65.78|64.78|65.77|64.77|65.82|64.82|65.77|64.77|26
1699118400000|2023-11-04 17:20:00|65.78|64.78|65.79|64.79|65.83|64.83|65.77|64.77|44
1699118700000|2023-11-04 17:25:00|65.8|64.8|65.75|64.75|65.81|64.81|65.74|64.74|47
1699119000000|2023-11-04 17:30:00|65.76|64.76|65.67|64.67|65.76|64.76|65.65|64.65|55
1699119300000|2023-11-04 17:35:00|65.66|64.66|65.75|64.75|65.77|64.77|65.65|64.65|32
1699119600000|2023-11-04 17:40:00|65.74|64.74|65.67|64.67|65.74|64.74|65.63|64.63|37
1699119900000|2023-11-04 17:45:00|65.68|64.68|65.65|64.65|65.68|64.68|65.6|64.6|37
1699120200000|2023-11-04 17:50:00|65.67|64.67|65.58|64.58|65.69|64.69|65.58|64.58|55
1699120500000|2023-11-04 17:55:00|65.57|64.57|65.6|64.6|65.68|64.68|65.57|64.57|49
1699120800000|2023-11-04 18:00:00|65.59|64.59|65.57|64.57|65.61|64.61|65.57|64.57|62
1699121100000|2023-11-04 18:05:00|65.58|64.58|65.59|64.59|65.6|64.6|65.56|64.56|38
1699121400000|2023-11-04 18:10:00|65.6|64.6|65.69|64.69|65.69|64.69|65.59|64.59|41
1699121700000|2023-11-04 18:15:00|65.68|64.68|65.57|64.57|65.69|64.69|65.56|64.56|25
1699122000000|2023-11-04 18:20:00|65.56|64.56|65.57|64.57|65.58|64.58|65.47|64.47|41
1699122300000|2023-11-04 18:25:00|65.55|64.55|65.58|64.58|65.59|64.59|65.55|64.55|22
1699122600000|2023-11-04 18:30:00|65.57|64.57|65.65|64.65|65.65|64.65|65.57|64.57|38
1699122900000|2023-11-04 18:35:00|65.67|64.67|65.73|64.73|65.73|64.73|65.67|64.67|56
1699123200000|2023-11-04 18:40:00|65.77|64.77|65.77|64.77|65.79|64.79|65.68|64.68|51
1699123500000|2023-11-04 18:45:00|65.78|64.78|65.77|64.77|65.87|64.87|65.77|64.77|33
1699123800000|2023-11-04 18:50:00|65.76|64.76|65.79|64.79|65.8|64.8|65.72|64.72|26
1699124100000|2023-11-04 18:55:00|65.8|64.8|65.86|64.86|65.88|64.88|65.79|64.79|25
1699124400000|2023-11-04 19:00:00|65.87|64.87|65.87|64.87|65.89|64.89|65.84|64.84|21
1699124700000|2023-11-04 19:05:00|65.88|64.88|65.73|64.73|65.88|64.88|65.69|64.69|56
1699125000000|2023-11-04 19:10:00|65.72|64.72|65.77|64.77|65.78|64.78|65.69|64.69|22
1699125300000|2023-11-04 19:15:00|65.76|64.76|65.72|64.72|65.77|64.77|65.69|64.69|64
1699125600000|2023-11-04 19:20:00|65.71|64.71|65.77|64.77|65.77|64.77|65.68|64.68|46
1699125900000|2023-11-04 19:25:00|65.76|64.76|65.62|64.62|65.76|64.76|65.62|64.62|47
1699126200000|2023-11-04 19:30:00|65.59|64.59|65.67|64.67|65.68|64.68|65.59|64.59|29
1699126500000|2023-11-04 19:35:00|65.65|64.65|65.69|64.69|65.69|64.69|65.65|64.65|8
1699126800000|2023-11-04 19:40:00|65.7|64.7|65.71|64.71|65.78|64.78|65.67|64.67|35
1699127100000|2023-11-04 19:45:00|65.72|64.72|65.72|64.72|65.73|64.73|65.7|64.7|47
1699127400000|2023-11-04 19:50:00|65.73|64.73|65.67|64.67|65.73|64.73|65.65|64.65|39
1699127700000|2023-11-04 19:55:00|65.68|64.68|65.67|64.67|65.74|64.74|65.66|64.66|41
1699128000000|2023-11-04 20:00:00|65.66|64.66|65.58|64.58|65.67|64.67|65.56|64.56|37
1699128300000|2023-11-04 20:05:00|65.59|64.59|65.68|64.68|65.68|64.68|65.57|64.57|44
1699128600000|2023-11-04 20:10:00|65.69|64.69|65.7|64.7|65.7|64.7|65.67|64.67|26
1699128900000|2023-11-04 20:15:00|65.69|64.69|65.68|64.68|65.71|64.71|65.67|64.67|29
1699129200000|2023-11-04 20:20:00|65.69|64.69|65.68|64.68|65.71|64.71|65.65|64.65|62
1699129500000|2023-11-04 20:25:00|65.69|64.69|65.68|64.68|65.71|64.71|65.67|64.67|25
1699129800000|2023-11-04 20:30:00|65.67|64.67|65.67|64.67|65.68|64.68|65.61|64.61|44
1699130100000|2023-11-04 20:35:00|65.68|64.68|65.7|64.7|65.7|64.7|65.67|64.67|21
1699130400000|2023-11-04 20:40:00|65.69|64.69|65.69|64.69|65.7|64.7|65.67|64.67|25
1699130700000|2023-11-04 20:45:00|65.7|64.7|65.86|64.86|65.87|64.87|65.69|64.69|29
1699131000000|2023-11-04 20:50:00|65.87|64.87|65.82|64.82|65.87|64.87|65.76|64.76|34
1699131300000|2023-11-04 20:55:00|65.81|64.81|65.79|64.79|65.81|64.81|65.77|64.77|20
1699131600000|2023-11-04 21:00:00|65.78|64.78|65.89|64.89|65.89|64.89|65.77|64.77|33
1699131900000|2023-11-04 21:05:00|65.88|64.88|65.89|64.89|65.91|64.91|65.87|64.87|28
1699132200000|2023-11-04 21:10:00|65.88|64.88|66.08|65.08|66.26|65.26|65.88|64.88|117
1699132500000|2023-11-04 21:15:00|66.09|65.09|66.28|65.28|66.28|65.28|66.08|65.08|85
1699132800000|2023-11-04 21:20:00|66.27|65.27|66.28|65.28|66.39|65.39|66.18|65.18|88
1699133100000|2023-11-04 21:25:00|66.29|65.29|66.38|65.38|66.4|65.4|66.28|65.28|60
1699133400000|2023-11-04 21:30:00|66.39|65.39|66.29|65.29|66.39|65.39|66.2|65.2|83
1699133700000|2023-11-04 21:35:00|66.28|65.28|66.28|65.28|66.3|65.3|66.26|65.26|39
1699134000000|2023-11-04 21:40:00|66.29|65.29|66.29|65.29|66.3|65.3|66.26|65.26|46
1699134300000|2023-11-04 21:45:00|66.27|65.27|66.28|65.28|66.29|65.29|66.26|65.26|31
1699134600000|2023-11-04 21:50:00|66.27|65.27|66.28|65.28|66.28|65.28|66.27|65.27|34
1699134900000|2023-11-04 21:55:00|66.26|65.26|66.28|65.28|66.31|65.31|66.26|65.26|43
1699135200000|2023-11-04 22:00:00|66.27|65.27|66.33|65.33|66.33|65.33|66.27|65.27|46
1699135500000|2023-11-04 22:05:00|66.35|65.35|66.38|65.38|66.39|65.39|66.35|65.35|88
1699135800000|2023-11-04 22:10:00|66.39|65.39|66.33|65.33|66.39|65.39|66.33|65.33|67
1699136100000|2023-11-04 22:15:00|66.32|65.32|66.36|65.36|66.38|65.38|66.24|65.24|69
1699136400000|2023-11-04 22:20:00|66.37|65.37|66.38|65.38|66.39|65.39|66.35|65.35|61
1699136700000|2023-11-04 22:25:00|66.39|65.39|66.42|65.42|66.46|65.46|66.38|65.38|31
1699137000000|2023-11-04 22:30:00|66.41|65.41|66.41|65.41|66.48|65.48|66.35|65.35|93
1699137300000|2023-11-04 22:35:00|66.4|65.4|66.37|65.37|66.41|65.41|66.35|65.35|80
1699137600000|2023-11-04 22:40:00|66.38|65.38|66.5|65.5|66.51|65.51|66.37|65.37|98
1699137900000|2023-11-04 22:45:00|66.51|65.51|66.38|65.38|66.56|65.56|66.36|65.36|82
1699138200000|2023-11-04 22:50:00|66.39|65.39|66.57|65.57|66.58|65.58|66.38|65.38|96
1699138500000|2023-11-04 22:55:00|66.56|65.56|66.6|65.6|66.62|65.62|66.52|65.52|71
1699138800000|2023-11-04 23:00:00|66.61|65.61|66.86|65.86|66.87|65.87|66.58|65.58|199
1699139100000|2023-11-04 23:05:00|66.87|65.87|66.81|65.81|66.93|65.93|66.78|65.78|172
1699139400000|2023-11-04 23:10:00|66.82|65.82|66.71|65.71|66.83|65.83|66.68|65.68|135
1699139700000|2023-11-04 23:15:00|66.72|65.72|66.77|65.77|66.77|65.77|66.6|65.6|137
1699140000000|2023-11-04 23:20:00|66.74|65.74|66.77|65.77|66.8|65.8|66.73|65.73|43
1699140300000|2023-11-04 23:25:00|66.78|65.78|66.67|65.67|66.8|65.8|66.61|65.61|81
1699140600000|2023-11-04 23:30:00|66.69|65.69|66.78|65.78|66.87|65.87|66.69|65.69|93
1699140900000|2023-11-04 23:35:00|66.77|65.77|66.7|65.7|66.78|65.78|66.66|65.66|135
1699141200000|2023-11-04 23:40:00|66.69|65.69|66.59|65.59|66.7|65.7|66.59|65.59|55
1699141500000|2023-11-04 23:45:00|66.6|65.6|66.49|65.49|66.63|65.63|66.47|65.47|102
1699141800000|2023-11-04 23:50:00|66.5|65.5|66.39|65.39|66.52|65.52|66.33|65.33|74
1699142100000|2023-11-04 23:55:00|66.41|65.41|66.51|65.51|66.51|65.51|66.4|65.4|63
1699142400000|2023-11-05 00:00:00|66.52|65.52|66.54|65.54|66.67|65.67|66.47|65.47|113
1699142700000|2023-11-05 00:05:00|66.53|65.53|66.23|65.23|66.58|65.58|66.22|65.22|181
1699143000000|2023-11-05 00:10:00|66.24|65.24|66.22|65.22|66.28|65.28|66.17|65.17|154
1699143300000|2023-11-05 00:15:00|66.21|65.21|66.43|65.43|66.44|65.44|66.17|65.17|129
1699143600000|2023-11-05 00:20:00|66.42|65.42|66.23|65.23|66.47|65.47|66.22|65.22|105
1699143900000|2023-11-05 00:25:00|66.22|65.22|66.28|65.28|66.33|65.33|66.22|65.22|66
1699144200000|2023-11-05 00:30:00|66.27|65.27|66.4|65.4|66.42|65.42|66.23|65.23|106
1699144500000|2023-11-05 00:35:00|66.39|65.39|66.72|65.72|66.88|65.88|66.37|65.37|160
1699144800000|2023-11-05 00:40:00|66.73|65.73|66.89|65.89|66.93|65.93|66.72|65.72|136
1699145100000|2023-11-05 00:45:00|66.9|65.9|66.76|65.76|66.92|65.92|66.67|65.67|127
1699145400000|2023-11-05 00:50:00|66.75|65.75|66.77|65.77|66.77|65.77|66.61|65.61|117
1699145700000|2023-11-05 00:55:00|66.76|65.76|66.9|65.9|66.96|65.96|66.76|65.76|93
1699146000000|2023-11-05 01:00:00|66.91|65.91|67.07|66.07|67.08|66.08|66.89|65.89|131
1699146300000|2023-11-05 01:05:00|67.08|66.08|67.18|66.18|67.22|66.22|67.08|66.08|113
1699146600000|2023-11-05 01:10:00|67.19|66.19|67.1|66.1|67.27|66.27|67.06|66.06|110
1699146900000|2023-11-05 01:15:00|67.11|66.11|67.09|66.09|67.18|66.18|67.07|66.07|128
1699147200000|2023-11-05 01:20:00|67.1|66.1|66.89|65.89|67.11|66.11|66.88|65.88|134
1699147500000|2023-11-05 01:25:00|66.88|65.88|66.82|65.82|66.96|65.96|66.72|65.72|136
1699147800000|2023-11-05 01:30:00|66.81|65.81|66.97|65.97|66.98|65.98|66.78|65.78|65
1699148100000|2023-11-05 01:35:00|66.96|65.96|66.88|65.88|66.97|65.97|66.87|65.87|64
1699148400000|2023-11-05 01:40:00|66.87|65.87|66.71|65.71|66.89|65.89|66.71|65.71|101
1699148700000|2023-11-05 01:45:00|66.7|65.7|66.88|65.88|66.89|65.89|66.68|65.68|105
1699149000000|2023-11-05 01:50:00|66.87|65.87|66.78|65.78|66.88|65.88|66.73|65.73|69
1699149300000|2023-11-05 01:55:00|66.77|65.77|66.87|65.87|66.88|65.88|66.77|65.77|83
1699149600000|2023-11-05 02:00:00|66.88|65.88|66.7|65.7|66.88|65.88|66.69|65.69|66
1699149900000|2023-11-05 02:05:00|66.71|65.71|66.67|65.67|66.77|65.77|66.62|65.62|92
1699150200000|2023-11-05 02:10:00|66.68|65.68|66.59|65.59|66.69|65.69|66.58|65.58|83
1699150500000|2023-11-05 02:15:00|66.58|65.58|66.5|65.5|66.62|65.62|66.49|65.49|111
1699150800000|2023-11-05 02:20:00|66.49|65.49|66.5|65.5|66.53|65.53|66.4|65.4|110
1699151100000|2023-11-05 02:25:00|66.51|65.51|66.48|65.48|66.51|65.51|66.46|65.46|47
1699151400000|2023-11-05 02:30:00|66.49|65.49|66.57|65.57|66.57|65.57|66.45|65.45|68
1699151700000|2023-11-05 02:35:00|66.56|65.56|66.57|65.57|66.58|65.58|66.46|65.46|47
1699152000000|2023-11-05 02:40:00|66.58|65.58|66.48|65.48|66.58|65.58|66.47|65.47|88
1699152300000|2023-11-05 02:45:00|66.49|65.49|66.58|65.58|66.58|65.58|66.49|65.49|29
1699152600000|2023-11-05 02:50:00|66.57|65.57|66.69|65.69|66.76|65.76|66.57|65.57|90
1699152900000|2023-11-05 02:55:00|66.7|65.7|66.71|65.71|66.76|65.76|66.67|65.67|47
1699153200000|2023-11-05 03:00:00|66.72|65.72|66.67|65.67|66.76|65.76|66.67|65.67|83
1699153500000|2023-11-05 03:05:00|66.68|65.68|66.83|65.83|66.83|65.83|66.61|65.61|100
1699153800000|2023-11-05 03:10:00|66.82|65.82|66.74|65.74|66.89|65.89|66.74|65.74|151
1699154100000|2023-11-05 03:15:00|66.75|65.75|66.79|65.79|66.82|65.82|66.69|65.69|108
1699154400000|2023-11-05 03:20:00|66.78|65.78|66.76|65.76|66.79|65.79|66.69|65.69|88
1699154700000|2023-11-05 03:25:00|66.77|65.77|66.77|65.77|66.78|65.78|66.68|65.68|97
1699155000000|2023-11-05 03:30:00|66.76|65.76|66.78|65.78|66.86|65.86|66.76|65.76|72
1699155300000|2023-11-05 03:35:00|66.77|65.77|66.81|65.81|66.87|65.87|66.77|65.77|72
1699155600000|2023-11-05 03:40:00|66.82|65.82|66.99|65.99|67.06|66.06|66.82|65.82|70
1699155900000|2023-11-05 03:45:00|67|66|67|66|67.1|66.1|66.88|65.88|161
1699156200000|2023-11-05 03:50:00|66.99|65.99|67.08|66.08|67.1|66.1|66.98|65.98|150
1699156500000|2023-11-05 03:55:00|67.07|66.07|67.2|66.2|67.26|66.26|67.06|66.06|179
1699156800000|2023-11-05 04:00:00|67.19|66.19|67.26|66.26|67.26|66.26|67.08|66.08|145
1699157100000|2023-11-05 04:05:00|67.25|66.25|67.26|66.26|67.26|66.26|67.06|66.06|81
1699157400000|2023-11-05 04:10:00|67.25|66.25|67.21|66.21|67.29|66.29|67.19|66.19|66
1699157700000|2023-11-05 04:15:00|67.22|66.22|67.31|66.31|67.34|66.34|67.22|66.22|77
1699158000000|2023-11-05 04:20:00|67.3|66.3|67.19|66.19|67.31|66.31|67.13|66.13|86
1699158300000|2023-11-05 04:25:00|67.18|66.18|67.11|66.11|67.18|66.18|67.08|66.08|52
1699158600000|2023-11-05 04:30:00|67.1|66.1|67.01|66.01|67.11|66.11|66.87|65.87|158
1699158900000|2023-11-05 04:35:00|66.99|65.99|66.97|65.97|67.07|66.07|66.96|65.96|56
1699159200000|2023-11-05 04:40:00|66.96|65.96|66.97|65.97|66.98|65.98|66.89|65.89|40
1699159500000|2023-11-05 04:45:00|66.98|65.98|67.07|66.07|67.07|66.07|66.95|65.95|61
1699159800000|2023-11-05 04:50:00|67.08|66.08|67.05|66.05|67.08|66.08|67.04|66.04|40
1699160100000|2023-11-05 04:55:00|67.07|66.07|67.16|66.16|67.2|66.2|67.07|66.07|60
1699160400000|2023-11-05 05:00:00|67.15|66.15|67.07|66.07|67.17|66.17|67.03|66.03|44
1699160700000|2023-11-05 05:05:00|67.08|66.08|67.26|66.26|67.27|66.27|67.07|66.07|71
1699161000000|2023-11-05 05:10:00|67.25|66.25|67.27|66.27|67.27|66.27|67.2|66.2|67
1699161300000|2023-11-05 05:15:00|67.26|66.26|67.13|66.13|67.31|66.31|67.1|66.1|116
1699161600000|2023-11-05 05:20:00|67.12|66.12|67.11|66.11|67.21|66.21|67.09|66.09|113
1699161900000|2023-11-05 05:25:00|67.12|66.12|67.02|66.02|67.17|66.17|67|66|72
1699162200000|2023-11-05 05:30:00|67.01|66.01|67.2|66.2|67.22|66.22|66.99|65.99|100
1699162500000|2023-11-05 05:35:00|67.21|66.21|67.11|66.11|67.22|66.22|67.11|66.11|79
1699162800000|2023-11-05 05:40:00|67.12|66.12|66.93|65.93|67.17|66.17|66.93|65.93|83
1699163100000|2023-11-05 05:45:00|66.92|65.92|67.06|66.06|67.08|66.08|66.89|65.89|70
1699163400000|2023-11-05 05:50:00|67.07|66.07|67.07|66.07|67.07|66.07|66.99|65.99|36
1699163700000|2023-11-05 05:55:00|67.08|66.08|67.1|66.1|67.16|66.16|67.08|66.08|50
1699164000000|2023-11-05 06:00:00|67.11|66.11|67.08|66.08|67.11|66.11|67.01|66.01|54
1699164300000|2023-11-05 06:05:00|67.09|66.09|67.01|66.01|67.09|66.09|66.98|65.98|81
1699164600000|2023-11-05 06:10:00|67|66|67.01|66.01|67.01|66.01|66.97|65.97|31
1699164900000|2023-11-05 06:15:00|67|66|67|66|67.05|66.05|66.96|65.96|65
1699165200000|2023-11-05 06:20:00|67.01|66.01|66.86|65.86|67.01|66.01|66.86|65.86|54
1699165500000|2023-11-05 06:25:00|66.85|65.85|66.8|65.8|66.87|65.87|66.77|65.77|65
1699165800000|2023-11-05 06:30:00|66.79|65.79|66.66|65.66|66.8|65.8|66.65|65.65|105
1699166100000|2023-11-05 06:35:00|66.65|65.65|66.62|65.62|66.76|65.76|66.61|65.61|75
1699166400000|2023-11-05 06:40:00|66.63|65.63|66.58|65.58|66.66|65.66|66.53|65.53|73
1699166700000|2023-11-05 06:45:00|66.57|65.57|66.86|65.86|66.97|65.97|66.53|65.53|89
1699167000000|2023-11-05 06:50:00|66.85|65.85|66.71|65.71|66.87|65.87|66.68|65.68|90
1699167300000|2023-11-05 06:55:00|66.72|65.72|66.73|65.73|66.76|65.76|66.68|65.68|49
1699167600000|2023-11-05 07:00:00|66.75|65.75|66.76|65.76|66.81|65.81|66.68|65.68|56
1699167900000|2023-11-05 07:05:00|66.75|65.75|66.71|65.71|66.75|65.75|66.68|65.68|31
1699168200000|2023-11-05 07:10:00|66.72|65.72|66.69|65.69|66.77|65.77|66.68|65.68|36
1699168500000|2023-11-05 07:15:00|66.67|65.67|66.88|65.88|66.88|65.88|66.67|65.67|68
1699168800000|2023-11-05 07:20:00|66.87|65.87|66.87|65.87|66.91|65.91|66.86|65.86|37
1699169100000|2023-11-05 07:25:00|66.88|65.88|66.89|65.89|66.91|65.91|66.85|65.85|24
1699169400000|2023-11-05 07:30:00|66.9|65.9|66.87|65.87|66.9|65.9|66.85|65.85|24
1699169700000|2023-11-05 07:35:00|66.86|65.86|66.8|65.8|66.87|65.87|66.79|65.79|118
1699170000000|2023-11-05 07:40:00|66.81|65.81|66.97|65.97|66.97|65.97|66.79|65.79|61
1699170300000|2023-11-05 07:45:00|66.98|65.98|66.96|65.96|66.98|65.98|66.96|65.96|8
1699170600000|2023-11-05 07:50:00|66.97|65.97|67.02|66.02|67.03|66.03|66.94|65.94|45
1699170900000|2023-11-05 07:55:00|67.03|66.03|67.06|66.06|67.16|66.16|67.02|66.02|76
1699171200000|2023-11-05 08:00:00|67.07|66.07|67.08|66.08|67.18|66.18|67.05|66.05|45
1699171500000|2023-11-05 08:05:00|67.09|66.09|67.07|66.07|67.11|66.11|67.06|66.06|50
1699171800000|2023-11-05 08:10:00|67.06|66.06|67.12|66.12|67.13|66.13|67.01|66.01|76
1699172100000|2023-11-05 08:15:00|67.11|66.11|67.07|66.07|67.16|66.16|67.07|66.07|57
1699172400000|2023-11-05 08:20:00|67.04|66.04|67.16|66.16|67.17|66.17|67.01|66.01|52
1699172700000|2023-11-05 08:25:00|67.17|66.17|67.16|66.16|67.17|66.17|67.08|66.08|51
1699173000000|2023-11-05 08:30:00|67.15|66.15|67.14|66.14|67.21|66.21|67.11|66.11|55
1699173300000|2023-11-05 08:35:00|67.15|66.15|66.99|65.99|67.15|66.15|66.98|65.98|73
1699173600000|2023-11-05 08:40:00|67|66|66.89|65.89|67|66|66.8|65.8|91
1699173900000|2023-11-05 08:45:00|66.87|65.87|66.69|65.69|66.88|65.88|66.6|65.6|135
1699174200000|2023-11-05 08:50:00|66.7|65.7|66.76|65.76|66.77|65.77|66.62|65.62|141
1699174500000|2023-11-05 08:55:00|66.77|65.77|66.67|65.67|66.77|65.77|66.59|65.59|108
1699174800000|2023-11-05 09:00:00|66.64|65.64|66.73|65.73|66.78|65.78|66.64|65.64|110
1699175100000|2023-11-05 09:05:00|66.72|65.72|66.96|65.96|66.96|65.96|66.69|65.69|55
1699175400000|2023-11-05 09:10:00|66.95|65.95|66.9|65.9|66.96|65.96|66.87|65.87|73
1699175700000|2023-11-05 09:15:00|66.91|65.91|66.93|65.93|66.96|65.96|66.87|65.87|66
1699176000000|2023-11-05 09:20:00|66.92|65.92|66.96|65.96|66.96|65.96|66.91|65.91|30
1699176300000|2023-11-05 09:25:00|66.97|65.97|66.93|65.93|66.97|65.97|66.88|65.88|37
1699176600000|2023-11-05 09:30:00|66.94|65.94|67.06|66.06|67.06|66.06|66.93|65.93|52
1699176900000|2023-11-05 09:35:00|67.07|66.07|67.14|66.14|67.18|66.18|67.07|66.07|45
1699177200000|2023-11-05 09:40:00|67.16|66.16|67.21|66.21|67.26|66.26|67.16|66.16|55
1699177500000|2023-11-05 09:45:00|67.22|66.22|67.29|66.29|67.29|66.29|67.19|66.19|56
1699177800000|2023-11-05 09:50:00|67.28|66.28|67.3|66.3|67.38|66.38|67.28|66.28|76
1699178100000|2023-11-05 09:55:00|67.31|66.31|67.23|66.23|67.34|66.34|67.13|66.13|111
1699178400000|2023-11-05 10:00:00|67.22|66.22|67.2|66.2|67.31|66.31|67.18|66.18|107
1699178700000|2023-11-05 10:05:00|67.19|66.19|67.21|66.21|67.25|66.25|67.13|66.13|76
1699179000000|2023-11-05 10:10:00|67.22|66.22|67.2|66.2|67.23|66.23|67.17|66.17|54
1699179300000|2023-11-05 10:15:00|67.19|66.19|67.2|66.2|67.24|66.24|67.09|66.09|103
1699179600000|2023-11-05 10:20:00|67.22|66.22|67.16|66.16|67.22|66.22|67.16|66.16|45
1699179900000|2023-11-05 10:25:00|67.17|66.17|67.22|66.22|67.23|66.23|67.17|66.17|41
1699180200000|2023-11-05 10:30:00|67.23|66.23|67.29|66.29|67.31|66.31|67.19|66.19|80
1699180500000|2023-11-05 10:35:00|67.3|66.3|67.27|66.27|67.32|66.32|67.23|66.23|62
1699180800000|2023-11-05 10:40:00|67.28|66.28|67.32|66.32|67.33|66.33|67.22|66.22|49
1699181100000|2023-11-05 10:45:00|67.33|66.33|67.69|66.69|67.79|66.79|67.3|66.3|115
1699181400000|2023-11-05 10:50:00|67.7|66.7|67.72|66.72|67.81|66.81|67.69|66.69|103
1699181700000|2023-11-05 10:55:00|67.73|66.73|67.7|66.7|67.8|66.8|67.66|66.66|86
1699182000000|2023-11-05 11:00:00|67.69|66.69|67.69|66.69|67.76|66.76|67.66|66.66|103
1699182300000|2023-11-05 11:05:00|67.7|66.7|67.77|66.77|67.79|66.79|67.67|66.67|102
1699182600000|2023-11-05 11:10:00|67.76|66.76|68.08|67.08|68.28|67.28|67.68|66.68|95
1699182900000|2023-11-05 11:15:00|68.09|67.09|68.06|67.06|68.12|67.12|67.97|66.97|159
1699183200000|2023-11-05 11:20:00|68.05|67.05|68.08|67.08|68.13|67.13|67.97|66.97|147
1699183500000|2023-11-05 11:25:00|68.07|67.07|68.28|67.28|68.28|67.28|68.07|67.07|134
1699183800000|2023-11-05 11:30:00|68.29|67.29|68.49|67.49|68.85|67.85|68.27|67.27|201
1699184100000|2023-11-05 11:35:00|68.5|67.5|68.41|67.41|68.5|67.5|68.32|67.32|127
1699184400000|2023-11-05 11:40:00|68.42|67.42|68.14|67.14|68.43|67.43|68.13|67.13|128
1699184700000|2023-11-05 11:45:00|68.13|67.13|68.4|67.4|68.4|67.4|68.12|67.12|214
1699185000000|2023-11-05 11:50:00|68.39|67.39|68.42|67.42|68.42|67.42|68.21|67.21|151
1699185300000|2023-11-05 11:55:00|68.41|67.41|68.17|67.17|68.42|67.42|68.14|67.14|90
1699185600000|2023-11-05 12:00:00|68.18|67.18|68.38|67.38|68.47|67.47|68.14|67.14|120
1699185900000|2023-11-05 12:05:00|68.39|67.39|68.57|67.57|68.67|67.67|68.37|67.37|188
1699186200000|2023-11-05 12:10:00|68.58|67.58|69.26|68.26|69.45|68.45|68.56|67.56|322
1699186500000|2023-11-05 12:15:00|69.29|68.29|69.09|68.09|69.56|68.56|68.99|67.99|385
1699186800000|2023-11-05 12:20:00|69.08|68.08|69.07|68.07|69.36|68.36|68.88|67.88|225
1699187100000|2023-11-05 12:25:00|69.08|68.08|69.19|68.19|69.27|68.27|68.97|67.97|144
1699187400000|2023-11-05 12:30:00|69.18|68.18|69.06|68.06|69.35|68.35|68.99|67.99|118
1699187700000|2023-11-05 12:35:00|69.07|68.07|69.45|68.45|69.46|68.46|68.98|67.98|170
1699188000000|2023-11-05 12:40:00|69.46|68.46|69.22|68.22|69.56|68.56|69.19|68.19|194
1699188300000|2023-11-05 12:45:00|69.2|68.2|69.06|68.06|69.23|68.23|69.02|68.02|103
1699188600000|2023-11-05 12:50:00|69.05|68.05|69.02|68.02|69.12|68.12|68.99|67.99|100
1699188900000|2023-11-05 12:55:00|69.03|68.03|68.92|67.92|69.15|68.15|68.92|67.92|82
1699189200000|2023-11-05 13:00:00|68.93|67.93|68.96|67.96|68.98|67.98|68.86|67.86|95
1699189500000|2023-11-05 13:05:00|68.95|67.95|69.06|68.06|69.06|68.06|68.9|67.9|103
1699189800000|2023-11-05 13:10:00|69.05|68.05|68.88|67.88|69.08|68.08|68.87|67.87|82
1699190100000|2023-11-05 13:15:00|68.87|67.87|68.67|67.67|68.88|67.88|68.67|67.67|94
1699190400000|2023-11-05 13:20:00|68.68|67.68|68.23|67.23|68.68|67.68|68.19|67.19|112
1699190700000|2023-11-05 13:25:00|68.24|67.24|68.23|67.23|68.29|67.29|68.14|67.14|80
1699191000000|2023-11-05 13:30:00|68.24|67.24|68.59|67.59|68.66|67.66|68.24|67.24|105
1699191300000|2023-11-05 13:35:00|68.6|67.6|68.58|67.58|68.6|67.6|68.5|67.5|38
1699191600000|2023-11-05 13:40:00|68.55|67.55|68.46|67.46|68.58|67.58|68.36|67.36|58
1699191900000|2023-11-05 13:45:00|68.47|67.47|68.47|67.47|68.58|67.58|68.41|67.41|60
1699192200000|2023-11-05 13:50:00|68.46|67.46|68.18|67.18|68.46|67.46|68.18|67.18|97
1699192500000|2023-11-05 13:55:00|68.19|67.19|67.2|66.2|68.19|67.19|66.92|65.92|481
1699192800000|2023-11-05 14:00:00|67.21|66.21|67.63|66.63|67.68|66.68|67.19|66.19|237
1699193100000|2023-11-05 14:05:00|67.62|66.62|67.55|66.55|67.7|66.7|67.5|66.5|117
1699193400000|2023-11-05 14:10:00|67.54|66.54|67.39|66.39|67.58|66.58|67.18|66.18|176
1699193700000|2023-11-05 14:15:00|67.4|66.4|67.68|66.68|67.68|66.68|67.38|66.38|112
1699194000000|2023-11-05 14:20:00|67.67|66.67|67.77|66.77|67.78|66.78|67.57|66.57|116
1699194300000|2023-11-05 14:25:00|67.78|66.78|67.77|66.77|67.86|66.86|67.69|66.69|94
1699194600000|2023-11-05 14:30:00|67.75|66.75|67.89|66.89|67.97|66.97|67.69|66.69|133
1699194900000|2023-11-05 14:35:00|67.9|66.9|67.71|66.71|67.96|66.96|67.58|66.58|134
1699195200000|2023-11-05 14:40:00|67.7|66.7|67.69|66.69|67.71|66.71|67.57|66.57|111
1699195500000|2023-11-05 14:45:00|67.68|66.68|67.68|66.68|67.79|66.79|67.51|66.51|147
1699195800000|2023-11-05 14:50:00|67.67|66.67|67.87|66.87|67.97|66.97|67.67|66.67|148
1699196100000|2023-11-05 14:55:00|67.86|66.86|67.86|66.86|67.88|66.88|67.78|66.78|71
1699196400000|2023-11-05 15:00:00|67.87|66.87|67.76|66.76|67.88|66.88|67.59|66.59|141
1699196700000|2023-11-05 15:05:00|67.77|66.77|67.67|66.67|67.89|66.89|67.65|66.65|90
1699197000000|2023-11-05 15:10:00|67.68|66.68|67.67|66.67|67.69|66.69|67.65|66.65|63
1699197300000|2023-11-05 15:15:00|67.68|66.68|67.67|66.67|67.69|66.69|67.6|66.6|40
1699197600000|2023-11-05 15:20:00|67.68|66.68|67.68|66.68|67.89|66.89|67.68|66.68|62
1699197900000|2023-11-05 15:25:00|67.69|66.69|67.97|66.97|67.97|66.97|67.69|66.69|79
1699198200000|2023-11-05 15:30:00|67.96|66.96|67.68|66.68|67.97|66.97|67.68|66.68|79
1699198500000|2023-11-05 15:35:00|67.69|66.69|67.79|66.79|67.81|66.81|67.69|66.69|84
1699198800000|2023-11-05 15:40:00|67.78|66.78|67.68|66.68|67.86|66.86|67.67|66.67|103
1699199100000|2023-11-05 15:45:00|67.67|66.67|67.69|66.69|67.69|66.69|67.46|66.46|100
1699199400000|2023-11-05 15:50:00|67.68|66.68|67.69|66.69|67.84|66.84|67.67|66.67|98
1699199700000|2023-11-05 15:55:00|67.68|66.68|67.7|66.7|67.84|66.84|67.68|66.68|105
1699200000000|2023-11-05 16:00:00|67.71|66.71|67.8|66.8|67.81|66.81|67.67|66.67|132
1699200300000|2023-11-05 16:05:00|67.81|66.81|67.97|66.97|67.98|66.98|67.8|66.8|77
1699200600000|2023-11-05 16:10:00|67.96|66.96|67.88|66.88|67.98|66.98|67.85|66.85|64
1699200900000|2023-11-05 16:15:00|67.89|66.89|67.89|66.89|67.98|66.98|67.88|66.88|92
1699201200000|2023-11-05 16:20:00|67.88|66.88|67.88|66.88|67.9|66.9|67.85|66.85|28
1699201500000|2023-11-05 16:25:00|67.85|66.85|67.9|66.9|67.98|66.98|67.85|66.85|57
1699201800000|2023-11-05 16:30:00|67.89|66.89|67.97|66.97|68|67|67.87|66.87|29
1699202100000|2023-11-05 16:35:00|67.96|66.96|68.08|67.08|68.08|67.08|67.96|66.96|56
1699202400000|2023-11-05 16:40:00|68.09|67.09|68.08|67.08|68.1|67.1|68.06|67.06|35
1699202700000|2023-11-05 16:45:00|68.09|67.09|68.08|67.08|68.15|67.15|68.07|67.07|34
1699203000000|2023-11-05 16:50:00|68.07|67.07|68.09|67.09|68.18|67.18|68.06|67.06|49
1699203300000|2023-11-05 16:55:00|68.08|67.08|68.11|67.11|68.17|67.17|68.08|67.08|61
1699203600000|2023-11-05 17:00:00|68.1|67.1|68.07|67.07|68.17|67.17|67.97|66.97|53
1699203900000|2023-11-05 17:05:00|68.08|67.08|68.28|67.28|68.3|67.3|68.08|67.08|79
1699204200000|2023-11-05 17:10:00|68.29|67.29|68.62|67.62|68.76|67.76|68.29|67.29|246
1699204500000|2023-11-05 17:15:00|68.63|67.63|68.42|67.42|68.63|67.63|68.38|67.38|212
1699204800000|2023-11-05 17:20:00|68.41|67.41|68.49|67.49|68.67|67.67|68.41|67.41|157
1699205100000|2023-11-05 17:25:00|68.5|67.5|68.57|67.57|68.59|67.59|68.48|67.48|69
1699205400000|2023-11-05 17:30:00|68.56|67.56|68.29|67.29|68.57|67.57|68.27|67.27|107
1699205700000|2023-11-05 17:35:00|68.28|67.28|68.58|67.58|68.58|67.58|68.27|67.27|82
1699206000000|2023-11-05 17:40:00|68.56|67.56|68.67|67.67|68.7|67.7|68.56|67.56|172
1699206300000|2023-11-05 17:45:00|68.68|67.68|68.76|67.76|68.78|67.78|68.67|67.67|130
1699206600000|2023-11-05 17:50:00|68.77|67.77|68.68|67.68|68.78|67.78|68.67|67.67|71
1699206900000|2023-11-05 17:55:00|68.67|67.67|68.58|67.58|68.68|67.68|68.57|67.57|117
1699207200000|2023-11-05 18:00:00|68.57|67.57|68.58|67.58|68.59|67.59|68.4|67.4|148
1699207500000|2023-11-05 18:05:00|68.59|67.59|68.58|67.58|68.67|67.67|68.48|67.48|103
1699207800000|2023-11-05 18:10:00|68.59|67.59|68.58|67.58|68.61|67.61|68.56|67.56|46
1699208100000|2023-11-05 18:15:00|68.59|67.59|68.39|67.39|68.59|67.59|68.39|67.39|89
1699208400000|2023-11-05 18:20:00|68.38|67.38|68.29|67.29|68.38|67.38|68.27|67.27|73
1699208700000|2023-11-05 18:25:00|68.28|67.28|68.28|67.28|68.29|67.29|68.26|67.26|15
1699209000000|2023-11-05 18:30:00|68.27|67.27|68.36|67.36|68.37|67.37|68.18|67.18|35
1699209300000|2023-11-05 18:35:00|68.37|67.37|68.36|67.36|68.41|67.41|68.35|67.35|44
1699209600000|2023-11-05 18:40:00|68.37|67.37|68.36|67.36|68.42|67.42|68.3|67.3|44
1699209900000|2023-11-05 18:45:00|68.37|67.37|68.47|67.47|68.48|67.48|68.27|67.27|85
1699210200000|2023-11-05 18:50:00|68.48|67.48|68.47|67.47|68.58|67.58|68.47|67.47|31
1699210500000|2023-11-05 18:55:00|68.46|67.46|68.42|67.42|68.48|67.48|68.37|67.37|71
1699210800000|2023-11-05 19:00:00|68.43|67.43|68.57|67.57|68.58|67.58|68.41|67.41|104
1699211100000|2023-11-05 19:05:00|68.58|67.58|68.66|67.66|68.66|67.66|68.56|67.56|42
1699211400000|2023-11-05 19:10:00|68.67|67.67|68.69|67.69|68.76|67.76|68.67|67.67|30
1699211700000|2023-11-05 19:15:00|68.68|67.68|68.58|67.58|68.69|67.69|68.57|67.57|67
1699212000000|2023-11-05 19:20:00|68.57|67.57|68.58|67.58|68.58|67.58|68.47|67.47|45
1699212300000|2023-11-05 19:25:00|68.57|67.57|68.61|67.61|68.66|67.66|68.57|67.57|57
1699212600000|2023-11-05 19:30:00|68.6|67.6|68.38|67.38|68.6|67.6|68.37|67.37|46
1699212900000|2023-11-05 19:35:00|68.37|67.37|68.46|67.46|68.47|67.47|68.36|67.36|75
1699213200000|2023-11-05 19:40:00|68.47|67.47|68.39|67.39|68.47|67.47|68.27|67.27|50
1699213500000|2023-11-05 19:45:00|68.38|67.38|68.57|67.57|68.58|67.58|68.38|67.38|71
1699213800000|2023-11-05 19:50:00|68.56|67.56|68.3|67.3|68.57|67.57|68.26|67.26|65
1699214100000|2023-11-05 19:55:00|68.29|67.29|68.22|67.22|68.33|67.33|68.18|67.18|71
1699214400000|2023-11-05 20:00:00|68.2|67.2|68.36|67.36|68.37|67.37|68.18|67.18|59
1699214700000|2023-11-05 20:05:00|68.37|67.37|68.48|67.48|68.5|67.5|68.36|67.36|48
1699215000000|2023-11-05 20:10:00|68.49|67.49|68.48|67.48|68.5|67.5|68.47|67.47|11
1699215300000|2023-11-05 20:15:00|68.44|67.44|68.49|67.49|68.49|67.49|68.39|67.39|49
1699215600000|2023-11-05 20:20:00|68.48|67.48|68.48|67.48|68.52|67.52|68.47|67.47|52
1699215900000|2023-11-05 20:25:00|68.49|67.49|68.49|67.49|68.57|67.57|68.48|67.48|31
1699216200000|2023-11-05 20:30:00|68.48|67.48|68.37|67.37|68.49|67.49|68.32|67.32|24
1699216500000|2023-11-05 20:35:00|68.36|67.36|68.28|67.28|68.36|67.36|68.27|67.27|22
1699216800000|2023-11-05 20:40:00|68.27|67.27|68.27|67.27|68.28|67.28|68.18|67.18|46
1699217100000|2023-11-05 20:45:00|68.26|67.26|68.19|67.19|68.26|67.26|68.16|67.16|34
1699217400000|2023-11-05 20:50:00|68.18|67.18|67.92|66.92|68.19|67.19|67.92|66.92|49
1699217700000|2023-11-05 20:55:00|67.93|66.93|68.18|67.18|68.19|67.19|67.93|66.93|75
1699218000000|2023-11-05 21:00:00|68.19|67.19|68.27|67.27|68.32|67.32|68.17|67.17|69
1699218300000|2023-11-05 21:05:00|68.26|67.26|68.13|67.13|68.27|67.27|68.12|67.12|88
1699218600000|2023-11-05 21:10:00|68.12|67.12|68.13|67.13|68.19|67.19|68.07|67.07|65
1699218900000|2023-11-05 21:15:00|68.14|67.14|68.13|67.13|68.23|67.23|68.12|67.12|66
1699219200000|2023-11-05 21:20:00|68.14|67.14|68.07|67.07|68.16|67.16|68.05|67.05|61
1699219500000|2023-11-05 21:25:00|68.06|67.06|67.78|66.78|68.07|67.07|67.72|66.72|98
1699219800000|2023-11-05 21:30:00|67.79|66.79|67.78|66.78|67.88|66.88|67.63|66.63|170
1699220100000|2023-11-05 21:35:00|67.79|66.79|67.68|66.68|67.88|66.88|67.67|66.67|116
1699220400000|2023-11-05 21:40:00|67.69|66.69|67.87|66.87|67.88|66.88|67.68|66.68|74
1699220700000|2023-11-05 21:45:00|67.85|66.85|67.5|66.5|67.87|66.87|67.5|66.5|107
1699221000000|2023-11-05 21:50:00|67.47|66.47|67.09|66.09|67.47|66.47|66.67|65.67|350
1699221300000|2023-11-05 21:55:00|67.08|66.08|67.11|66.11|67.12|66.12|66.97|65.97|153
1699221600000|2023-11-05 22:00:00|67.1|66.1|67.42|66.42|67.44|66.44|67.08|66.08|175
1699221900000|2023-11-05 22:05:00|67.41|66.41|67.44|66.44|67.5|66.5|67.39|66.39|231
1699222200000|2023-11-05 22:10:00|67.45|66.45|67.33|66.33|67.48|66.48|67.29|66.29|234
1699222500000|2023-11-05 22:15:00|67.32|66.32|67.39|66.39|67.5|66.5|67.3|66.3|218
1699222800000|2023-11-05 22:20:00|67.4|66.4|67.39|66.39|67.42|66.42|67.3|66.3|77
1699223100000|2023-11-05 22:25:00|67.42|66.42|67.5|66.5|67.5|66.5|67.41|66.41|71
1699223400000|2023-11-05 22:30:00|67.48|66.48|67.42|66.42|67.5|66.5|67.39|66.39|66
1699223700000|2023-11-05 22:35:00|67.4|66.4|67.41|66.41|67.42|66.42|67.39|66.39|42
1699224000000|2023-11-05 22:40:00|67.42|66.42|67.31|66.31|67.43|66.43|67.29|66.29|56
1699224300000|2023-11-05 22:45:00|67.3|66.3|67.41|66.41|67.41|66.41|67.29|66.29|83
1699224600000|2023-11-05 22:50:00|67.38|66.38|67.59|66.59|67.6|66.6|67.38|66.38|232
1699224900000|2023-11-05 22:55:00|67.58|66.58|67.83|66.83|67.84|66.84|67.58|66.58|170
1699225200000|2023-11-05 23:00:00|67.81|66.81|68.36|67.36|68.37|67.37|67.8|66.8|339
1699225500000|2023-11-05 23:05:00|68.37|67.37|68.31|67.31|68.38|67.38|68.18|67.18|341
1699225800000|2023-11-05 23:10:00|68.35|67.35|68.36|67.36|68.39|67.39|68.28|67.28|249
1699226100000|2023-11-05 23:15:00|68.35|67.35|68.46|67.46|68.47|67.47|68.35|67.35|163
1699226400000|2023-11-05 23:20:00|68.47|67.47|68.3|67.3|68.47|67.47|68.3|67.3|310
1699226700000|2023-11-05 23:25:00|68.33|67.33|68.21|67.21|68.36|67.36|68.16|67.16|347
1699227000000|2023-11-05 23:30:00|68.2|67.2|68.28|67.28|68.29|67.29|68.2|67.2|310
1699227300000|2023-11-05 23:35:00|68.29|67.29|68.37|67.37|68.4|67.4|68.16|67.16|232
1699227600000|2023-11-05 23:40:00|68.36|67.36|68.28|67.28|68.36|67.36|68.27|67.27|254
1699227900000|2023-11-05 23:45:00|68.29|67.29|68.2|67.2|68.3|67.3|68.16|67.16|272
1699228200000|2023-11-05 23:50:00|68.21|67.21|68.3|67.3|68.35|67.35|68.19|67.19|288
1699228500000|2023-11-05 23:55:00|68.28|67.28|68.19|67.19|68.3|67.3|68.17|67.17|320
1699228800000|2023-11-06 00:00:00|68.17|67.17|68.1|67.1|68.23|67.23|68.02|67.02|360
1699229100000|2023-11-06 00:05:00|68.09|67.09|68.02|67.02|68.28|67.28|67.98|66.98|351
1699229400000|2023-11-06 00:10:00|68.03|67.03|67.77|66.77|68.03|67.03|67.68|66.68|375
1699229700000|2023-11-06 00:15:00|67.76|66.76|67.89|66.89|68.01|67.01|67.71|66.71|303
1699230000000|2023-11-06 00:20:00|67.9|66.9|68.19|67.19|68.26|67.26|67.88|66.88|372
1699230300000|2023-11-06 00:25:00|68.18|67.18|68.31|67.31|68.35|67.35|68.18|67.18|289
1699230600000|2023-11-06 00:30:00|68.3|67.3|68.7|67.7|68.72|67.72|68.3|67.3|274
1699230900000|2023-11-06 00:35:00|68.73|67.73|68.62|67.62|68.73|67.73|68.51|67.51|322
1699231200000|2023-11-06 00:40:00|68.63|67.63|68.57|67.57|68.64|67.64|68.48|67.48|273
1699231500000|2023-11-06 00:45:00|68.58|67.58|68.67|67.67|68.69|67.69|68.57|67.57|283
1699231800000|2023-11-06 00:50:00|68.68|67.68|68.79|67.79|68.8|67.8|68.67|67.67|253
1699232100000|2023-11-06 00:55:00|68.78|67.78|68.82|67.82|68.82|67.82|68.76|67.76|191
1699232400000|2023-11-06 01:00:00|68.83|67.83|68.84|67.84|68.9|67.9|68.77|67.77|284
1699232700000|2023-11-06 01:05:00|68.85|67.85|69.3|68.3|69.31|68.31|68.84|67.84|201
1699233000000|2023-11-06 01:10:00|69.31|68.31|69.11|68.11|69.31|68.31|69.09|68.09|296
1699233300000|2023-11-06 01:15:00|69.1|68.1|69|68|69.11|68.11|68.97|67.97|202
1699233600000|2023-11-06 01:20:00|69.01|68.01|69.17|68.17|69.2|68.2|68.95|67.95|246
1699233900000|2023-11-06 01:25:00|69.18|68.18|69.25|68.25|69.26|68.26|69.15|68.15|183
1699234200000|2023-11-06 01:30:00|69.24|68.24|68.98|67.98|69.26|68.26|68.98|67.98|288
1699234500000|2023-11-06 01:35:00|69|68|68.77|67.77|69|68|68.72|67.72|321
1699234800000|2023-11-06 01:40:00|68.78|67.78|68.62|67.62|68.78|67.78|68.48|67.48|265
1699235100000|2023-11-06 01:45:00|68.63|67.63|68.39|67.39|68.66|67.66|68.37|67.37|218
1699235400000|2023-11-06 01:50:00|68.37|67.37|68.36|67.36|68.43|67.43|68.27|67.27|190
1699235700000|2023-11-06 01:55:00|68.37|67.37|68.41|67.41|68.45|67.45|68.35|67.35|238
1699236000000|2023-11-06 02:00:00|68.42|67.42|68.58|67.58|68.62|67.62|68.39|67.39|200
1699236300000|2023-11-06 02:05:00|68.57|67.57|68.74|67.74|68.74|67.74|68.56|67.56|177
1699236600000|2023-11-06 02:10:00|68.75|67.75|68.61|67.61|68.77|67.77|68.56|67.56|217
1699236900000|2023-11-06 02:15:00|68.6|67.6|68.5|67.5|68.64|67.64|68.48|67.48|251
1699237200000|2023-11-06 02:20:00|68.49|67.49|68.57|67.57|68.59|67.59|68.47|67.47|105
1699237500000|2023-11-06 02:25:00|68.56|67.56|68.56|67.56|68.59|67.59|68.49|67.49|212
1699237800000|2023-11-06 02:30:00|68.55|67.55|68.5|67.5|68.58|67.58|68.47|67.47|221
1699238100000|2023-11-06 02:35:00|68.51|67.51|68.49|67.49|68.58|67.58|68.46|67.46|91
1699238400000|2023-11-06 02:40:00|68.47|67.47|68.59|67.59|68.61|67.61|68.47|67.47|125
1699238700000|2023-11-06 02:45:00|68.6|67.6|68.66|67.66|68.67|67.67|68.57|67.57|104
1699239000000|2023-11-06 02:50:00|68.67|67.67|68.7|67.7|68.74|67.74|68.66|67.66|109
1699239300000|2023-11-06 02:55:00|68.71|67.71|68.6|67.6|68.71|67.71|68.58|67.58|129
1699239600000|2023-11-06 03:00:00|68.61|67.61|68.48|67.48|68.65|67.65|68.48|67.48|192
1699239900000|2023-11-06 03:05:00|68.49|67.49|68.36|67.36|68.5|67.5|68.27|67.27|271
1699240200000|2023-11-06 03:10:00|68.37|67.37|68.36|67.36|68.38|67.38|68.27|67.27|203
1699240500000|2023-11-06 03:15:00|68.37|67.37|68.45|67.45|68.45|67.45|68.22|67.22|164
1699240800000|2023-11-06 03:20:00|68.44|67.44|68.44|67.44|68.46|67.46|68.38|67.38|126
1699241100000|2023-11-06 03:25:00|68.42|67.42|68.34|67.34|68.44|67.44|68.29|67.29|179
1699241400000|2023-11-06 03:30:00|68.33|67.33|68.44|67.44|68.44|67.44|68.28|67.28|144
1699241700000|2023-11-06 03:35:00|68.45|67.45|68.45|67.45|68.48|67.48|68.4|67.4|94
1699242000000|2023-11-06 03:40:00|68.46|67.46|68.35|67.35|68.47|67.47|68.3|67.3|149
1699242300000|2023-11-06 03:45:00|68.32|67.32|68.34|67.34|68.37|67.37|68.3|67.3|109
1699242600000|2023-11-06 03:50:00|68.36|67.36|68.42|67.42|68.48|67.48|68.32|67.32|129
1699242900000|2023-11-06 03:55:00|68.43|67.43|68.35|67.35|68.45|67.45|68.27|67.27|145
1699243200000|2023-11-06 04:00:00|68.36|67.36|68.36|67.36|68.41|67.41|68.27|67.27|117
1699243500000|2023-11-06 04:05:00|68.37|67.37|68.18|67.18|68.41|67.41|68.1|67.1|144
1699243800000|2023-11-06 04:10:00|68.17|67.17|67.98|66.98|68.2|67.2|67.95|66.95|190
1699244100000|2023-11-06 04:15:00|67.97|66.97|67.99|66.99|68.19|67.19|67.97|66.97|177
1699244400000|2023-11-06 04:20:00|67.98|66.98|67.93|66.93|68.06|67.06|67.8|66.8|279
1699244700000|2023-11-06 04:25:00|67.95|66.95|67.9|66.9|67.99|66.99|67.8|66.8|241
1699245000000|2023-11-06 04:30:00|67.89|66.89|68|67|68.01|67.01|67.8|66.8|247
1699245300000|2023-11-06 04:35:00|68.01|67.01|67.9|66.9|68.02|67.02|67.89|66.89|152
1699245600000|2023-11-06 04:40:00|67.89|66.89|67.71|66.71|67.91|66.91|67.71|66.71|228
1699245900000|2023-11-06 04:45:00|67.74|66.74|67.81|66.81|67.89|66.89|67.67|66.67|213
1699246200000|2023-11-06 04:50:00|67.82|66.82|67.82|66.82|67.9|66.9|67.79|66.79|148
1699246500000|2023-11-06 04:55:00|67.81|66.81|67.87|66.87|67.88|66.88|67.77|66.77|85
1699246800000|2023-11-06 05:00:00|67.88|66.88|67.89|66.89|67.89|66.89|67.7|66.7|128
1699247100000|2023-11-06 05:05:00|67.88|66.88|67.93|66.93|67.95|66.95|67.87|66.87|125
1699247400000|2023-11-06 05:10:00|67.94|66.94|68.07|67.07|68.26|67.26|67.94|66.94|179
1699247700000|2023-11-06 05:15:00|68.08|67.08|67.76|66.76|68.15|67.15|67.75|66.75|271
1699248000000|2023-11-06 05:20:00|67.75|66.75|67.27|66.27|67.77|66.77|67.27|66.27|302
1699248300000|2023-11-06 05:25:00|67.28|66.28|67.38|66.38|67.4|66.4|67.2|66.2|398
1699248600000|2023-11-06 05:30:00|67.34|66.34|67.5|66.5|67.54|66.54|67.21|66.21|312
1699248900000|2023-11-06 05:35:00|67.49|66.49|67.54|66.54|67.54|66.54|67.48|66.48|191
1699249200000|2023-11-06 05:40:00|67.55|66.55|67.51|66.51|67.56|66.56|67.47|66.47|138
1699249500000|2023-11-06 05:45:00|67.49|66.49|67.59|66.59|67.6|66.6|67.49|66.49|212
1699249800000|2023-11-06 05:50:00|67.6|66.6|67.73|66.73|67.74|66.74|67.6|66.6|79
1699250100000|2023-11-06 05:55:00|67.74|66.74|67.8|66.8|67.83|66.83|67.73|66.73|144
1699250400000|2023-11-06 06:00:00|67.79|66.79|67.78|66.78|67.85|66.85|67.76|66.76|143
1699250700000|2023-11-06 06:05:00|67.8|66.8|67.85|66.85|67.85|66.85|67.76|66.76|148
1699251000000|2023-11-06 06:10:00|67.84|66.84|67.7|66.7|67.85|66.85|67.68|66.68|159
1699251300000|2023-11-06 06:15:00|67.69|66.69|67.86|66.86|67.87|66.87|67.67|66.67|134
1699251600000|2023-11-06 06:20:00|67.85|66.85|67.79|66.79|67.86|66.86|67.77|66.77|142
1699251900000|2023-11-06 06:25:00|67.78|66.78|67.79|66.79|67.86|66.86|67.77|66.77|180
1699252200000|2023-11-06 06:30:00|67.8|66.8|67.88|66.88|67.9|66.9|67.78|66.78|146
1699252500000|2023-11-06 06:35:00|67.89|66.89|67.97|66.97|67.98|66.98|67.88|66.88|114
1699252800000|2023-11-06 06:40:00|67.98|66.98|68.27|67.27|68.27|67.27|67.97|66.97|106
1699253100000|2023-11-06 06:45:00|68.28|67.28|68.18|67.18|68.31|67.31|68.17|67.17|70
1699253400000|2023-11-06 06:50:00|68.17|67.17|68.21|67.21|68.29|67.29|68.11|67.11|207
1699253700000|2023-11-06 06:55:00|68.2|67.2|68.12|67.12|68.26|67.26|68.09|67.09|159
1699254000000|2023-11-06 07:00:00|68.1|67.1|68.1|67.1|68.16|67.16|68.08|67.08|209
1699254300000|2023-11-06 07:05:00|68.14|67.14|68.17|67.17|68.22|67.22|68.1|67.1|199
1699254600000|2023-11-06 07:10:00|68.16|67.16|68.13|67.13|68.2|67.2|68.13|67.13|168
1699254900000|2023-11-06 07:15:00|68.15|67.15|68.19|67.19|68.24|67.24|68.13|67.13|96
1699255200000|2023-11-06 07:20:00|68.18|67.18|68.08|67.08|68.2|67.2|68|67|92
1699255500000|2023-11-06 07:25:00|68.06|67.06|68|67|68.1|67.1|67.99|66.99|127
1699255800000|2023-11-06 07:30:00|68.01|67.01|68.06|67.06|68.08|67.08|67.87|66.87|213
1699256100000|2023-11-06 07:35:00|68.04|67.04|68.2|67.2|68.21|67.21|67.99|66.99|142
1699256400000|2023-11-06 07:40:00|68.21|67.21|68.23|67.23|68.23|67.23|68.17|67.17|147
1699256700000|2023-11-06 07:45:00|68.22|67.22|68.5|67.5|68.55|67.55|68.22|67.22|238
1699257000000|2023-11-06 07:50:00|68.49|67.49|68.68|67.68|68.69|67.69|68.41|67.41|276
1699257300000|2023-11-06 07:55:00|68.69|67.69|68.51|67.51|68.69|67.69|68.48|67.48|291
1699257600000|2023-11-06 08:00:00|68.52|67.52|68.48|67.48|68.57|67.57|68.46|67.46|284
1699257900000|2023-11-06 08:05:00|68.47|67.47|68.32|67.32|68.49|67.49|68.17|67.17|242
1699258200000|2023-11-06 08:10:00|68.28|67.28|68.21|67.21|68.33|67.33|68.18|67.18|267
1699258500000|2023-11-06 08:15:00|68.22|67.22|68.09|67.09|68.25|67.25|67.98|66.98|307
1699258800000|2023-11-06 08:20:00|68.08|67.08|68.22|67.22|68.26|67.26|68.07|67.07|274
1699259100000|2023-11-06 08:25:00|68.23|67.23|68.27|67.27|68.29|67.29|68.22|67.22|101
1699259400000|2023-11-06 08:30:00|68.28|67.28|68.23|67.23|68.28|67.28|68.1|67.1|237
1699259700000|2023-11-06 08:35:00|68.24|67.24|68.32|67.32|68.32|67.32|68.18|67.18|133
1699260000000|2023-11-06 08:40:00|68.31|67.31|68.34|67.34|68.36|67.36|68.27|67.27|205
1699260300000|2023-11-06 08:45:00|68.32|67.32|68.4|67.4|68.41|67.41|68.3|67.3|123
1699260600000|2023-11-06 08:50:00|68.41|67.41|68.55|67.55|68.6|67.6|68.41|67.41|129
1699260900000|2023-11-06 08:55:00|68.56|67.56|68.75|67.75|68.77|67.77|68.55|67.55|203
1699261200000|2023-11-06 09:00:00|68.76|67.76|68.72|67.72|68.77|67.77|68.68|67.68|185
1699261500000|2023-11-06 09:05:00|68.71|67.71|68.86|67.86|68.94|67.94|68.68|67.68|245
1699261800000|2023-11-06 09:10:00|68.87|67.87|68.92|67.92|68.93|67.93|68.81|67.81|143
1699262100000|2023-11-06 09:15:00|68.91|67.91|68.82|67.82|68.92|67.92|68.8|67.8|258
1699262400000|2023-11-06 09:20:00|68.81|67.81|68.86|67.86|68.9|67.9|68.8|67.8|195
1699262700000|2023-11-06 09:25:00|68.87|67.87|68.88|67.88|68.9|67.9|68.85|67.85|133
1699263000000|2023-11-06 09:30:00|68.9|67.9|68.94|67.94|68.96|67.96|68.86|67.86|206
1699263300000|2023-11-06 09:35:00|68.95|67.95|68.9|67.9|68.95|67.95|68.89|67.89|242
1699263600000|2023-11-06 09:40:00|68.93|67.93|68.97|67.97|68.97|67.97|68.86|67.86|162
1699263900000|2023-11-06 09:45:00|68.96|67.96|68.94|67.94|69.02|68.02|68.9|67.9|364
1699264200000|2023-11-06 09:50:00|68.93|67.93|68.83|67.83|68.94|67.94|68.79|67.79|353
1699264500000|2023-11-06 09:55:00|68.82|67.82|68.91|67.91|68.93|67.93|68.71|67.71|304
1699264800000|2023-11-06 10:00:00|68.92|67.92|68.82|67.82|68.92|67.92|68.77|67.77|273
1699265100000|2023-11-06 10:05:00|68.83|67.83|68.94|67.94|68.94|67.94|68.8|67.8|259
1699265400000|2023-11-06 10:10:00|68.93|67.93|68.94|67.94|68.94|67.94|68.89|67.89|164
1699265700000|2023-11-06 10:15:00|68.95|67.95|69.18|68.18|69.2|68.2|68.94|67.94|163
1699266000000|2023-11-06 10:20:00|69.19|68.19|69.22|68.22|69.29|68.29|69.11|68.11|254
1699266300000|2023-11-06 10:25:00|69.21|68.21|69.25|68.25|69.3|68.3|69.17|68.17|217
1699266600000|2023-11-06 10:30:00|69.26|68.26|69.29|68.29|69.3|68.3|69.17|68.17|142
1699266900000|2023-11-06 10:35:00|69.3|68.3|69.37|68.37|69.39|68.39|69.29|68.29|166
1699267200000|2023-11-06 10:40:00|69.36|68.36|69.22|68.22|69.37|68.37|69.17|68.17|262
1699267500000|2023-11-06 10:45:00|69.21|68.21|69.26|68.26|69.32|68.32|69.1|68.1|311
1699267800000|2023-11-06 10:50:00|69.27|68.27|69.32|68.32|69.35|68.35|69.2|68.2|224
1699268100000|2023-11-06 10:55:00|69.31|68.31|69.35|68.35|69.42|68.42|69.25|68.25|166
1699268400000|2023-11-06 11:00:00|69.36|68.36|69.36|68.36|69.39|68.39|69.3|68.3|201
1699268700000|2023-11-06 11:05:00|69.35|68.35|69.21|68.21|69.35|68.35|69.1|68.1|281
1699269000000|2023-11-06 11:10:00|69.22|68.22|69.19|68.19|69.26|68.26|69.16|68.16|174
1699269300000|2023-11-06 11:15:00|69.2|68.2|69.26|68.26|69.32|68.32|69.19|68.19|166
1699269600000|2023-11-06 11:20:00|69.25|68.25|69.11|68.11|69.25|68.25|69.11|68.11|163
1699269900000|2023-11-06 11:25:00|69.14|68.14|69.21|68.21|69.22|68.22|69.11|68.11|132
1699270200000|2023-11-06 11:30:00|69.22|68.22|69.32|68.32|69.34|68.34|69.2|68.2|153
1699270500000|2023-11-06 11:35:00|69.31|68.31|69.44|68.44|69.45|68.45|69.27|68.27|102
1699270800000|2023-11-06 11:40:00|69.45|68.45|69.45|68.45|69.56|68.56|69.42|68.42|187
1699271100000|2023-11-06 11:45:00|69.43|68.43|69.42|68.42|69.46|68.46|69.3|68.3|303
1699271400000|2023-11-06 11:50:00|69.4|68.4|69.41|68.41|69.42|68.42|69.3|68.3|210
1699271700000|2023-11-06 11:55:00|69.4|68.4|69.34|68.34|69.47|68.47|69.32|68.32|161
1699272000000|2023-11-06 12:00:00|69.35|68.35|69.31|68.31|69.41|68.41|69.2|68.2|215
1699272300000|2023-11-06 12:05:00|69.32|68.32|69.19|68.19|69.36|68.36|69.09|68.09|282
1699272600000|2023-11-06 12:10:00|69.18|68.18|69.16|68.16|69.24|68.24|69.1|68.1|217
1699272900000|2023-11-06 12:15:00|69.17|68.17|69.26|68.26|69.27|68.27|69.1|68.1|298
1699273200000|2023-11-06 12:20:00|69.27|68.27|69.35|68.35|69.36|68.36|69.24|68.24|195
1699273500000|2023-11-06 12:25:00|69.36|68.36|69.41|68.41|69.44|68.44|69.31|68.31|257
1699273800000|2023-11-06 12:30:00|69.42|68.42|69.34|68.34|69.47|68.47|69.3|68.3|375
1699274100000|2023-11-06 12:35:00|69.36|68.36|69.6|68.6|69.6|68.6|69.33|68.33|311
1699274400000|2023-11-06 12:40:00|69.58|68.58|69.8|68.8|69.84|68.84|69.56|68.56|260
1699274700000|2023-11-06 12:45:00|69.79|68.79|69.62|68.62|69.79|68.79|69.57|68.57|207
1699275000000|2023-11-06 12:50:00|69.61|68.61|69.71|68.71|69.72|68.72|69.6|68.6|234
1699275300000|2023-11-06 12:55:00|69.7|68.7|69.82|68.82|69.84|68.84|69.66|68.66|265
1699275600000|2023-11-06 13:00:00|69.81|68.81|69.75|68.75|69.82|68.82|69.61|68.61|168
1699275900000|2023-11-06 13:05:00|69.76|68.76|69.66|68.66|69.76|68.76|69.58|68.58|170
1699276200000|2023-11-06 13:10:00|69.67|68.67|69.59|68.59|69.82|68.82|69.57|68.57|331
1699276500000|2023-11-06 13:15:00|69.58|68.58|69.26|68.26|69.65|68.65|69.25|68.25|198
1699276800000|2023-11-06 13:20:00|69.25|68.25|69.2|68.2|69.25|68.25|69.07|68.07|359
1699277100000|2023-11-06 13:25:00|69.21|68.21|69.16|68.16|69.22|68.22|68.98|67.98|192
1699277400000|2023-11-06 13:30:00|69.17|68.17|69.29|68.29|69.34|68.34|69.17|68.17|196
1699277700000|2023-11-06 13:35:00|69.3|68.3|69.26|68.26|69.38|68.38|69.26|68.26|242
1699278000000|2023-11-06 13:40:00|69.21|68.21|69.08|68.08|69.27|68.27|68.96|67.96|186
1699278300000|2023-11-06 13:45:00|69.07|68.07|69.07|68.07|69.13|68.13|68.89|67.89|268
1699278600000|2023-11-06 13:50:00|69.08|68.08|69.18|68.18|69.21|68.21|69|68|272
1699278900000|2023-11-06 13:55:00|69.19|68.19|69.26|68.26|69.26|68.26|69.12|68.12|124
1699279200000|2023-11-06 14:00:00|69.25|68.25|69.47|68.47|69.49|68.49|69.24|68.24|103
1699279500000|2023-11-06 14:05:00|69.46|68.46|69.48|68.48|69.55|68.55|69.44|68.44|213
1699279800000|2023-11-06 14:10:00|69.47|68.47|69.41|68.41|69.48|68.48|69.28|68.28|222
1699280100000|2023-11-06 14:15:00|69.37|68.37|69.36|68.36|69.41|68.41|69.3|68.3|102
1699280400000|2023-11-06 14:20:00|69.34|68.34|69.38|68.38|69.41|68.41|69.28|68.28|212
1699280700000|2023-11-06 14:25:00|69.39|68.39|69.55|68.55|69.59|68.59|69.39|68.39|180
1699281000000|2023-11-06 14:30:00|69.56|68.56|69.41|68.41|69.62|68.62|69.3|68.3|276
1699281300000|2023-11-06 14:35:00|69.4|68.4|69.46|68.46|69.5|68.5|69.3|68.3|319
1699281600000|2023-11-06 14:40:00|69.45|68.45|69.35|68.35|69.5|68.5|69.29|68.29|233
1699281900000|2023-11-06 14:45:00|69.36|68.36|69.41|68.41|69.5|68.5|69.3|68.3|222
1699282200000|2023-11-06 14:50:00|69.42|68.42|69.45|68.45|69.52|68.52|69.41|68.41|226
1699282500000|2023-11-06 14:55:00|69.46|68.46|69.54|68.54|69.54|68.54|69.41|68.41|278
1699282800000|2023-11-06 15:00:00|69.53|68.53|69.42|68.42|69.56|68.56|69.38|68.38|236
1699283100000|2023-11-06 15:05:00|69.41|68.41|69.62|68.62|69.62|68.62|69.41|68.41|266
1699283400000|2023-11-06 15:10:00|69.63|68.63|69.69|68.69|69.72|68.72|69.59|68.59|272
1699283700000|2023-11-06 15:15:00|69.68|68.68|69.71|68.71|69.73|68.73|69.6|68.6|240
1699284000000|2023-11-06 15:20:00|69.72|68.72|69.99|68.99|70.15|69.15|69.7|68.7|328
1699284300000|2023-11-06 15:25:00|70|69|69.9|68.9|70.01|69.01|69.8|68.8|296
1699284600000|2023-11-06 15:30:00|69.91|68.91|69.6|68.6|70|69|69.5|68.5|328
1699284900000|2023-11-06 15:35:00|69.57|68.57|69.52|68.52|69.63|68.63|69.47|68.47|244
1699285200000|2023-11-06 15:40:00|69.53|68.53|69.58|68.58|69.66|68.66|69.5|68.5|266
1699285500000|2023-11-06 15:45:00|69.59|68.59|69.38|68.38|69.59|68.59|69.37|68.37|215
1699285800000|2023-11-06 15:50:00|69.39|68.39|69.52|68.52|69.54|68.54|69.39|68.39|168
1699286100000|2023-11-06 15:55:00|69.51|68.51|69.43|68.43|69.51|68.51|69.37|68.37|132
1699286400000|2023-11-06 16:00:00|69.44|68.44|69.56|68.56|69.59|68.59|69.43|68.43|118
1699286700000|2023-11-06 16:05:00|69.55|68.55|69.59|68.59|69.59|68.59|69.49|68.49|196
1699287000000|2023-11-06 16:10:00|69.57|68.57|69.36|68.36|69.59|68.59|69.3|68.3|159
1699287300000|2023-11-06 16:15:00|69.35|68.35|69.24|68.24|69.35|68.35|69.03|68.03|243
1699287600000|2023-11-06 16:20:00|69.25|68.25|69.05|68.05|69.25|68.25|69.04|68.04|156
1699287900000|2023-11-06 16:25:00|69.04|68.04|69.13|68.13|69.16|68.16|68.96|67.96|217
1699288200000|2023-11-06 16:30:00|69.14|68.14|69.33|68.33|69.36|68.36|69.1|68.1|140
1699288500000|2023-11-06 16:35:00|69.34|68.34|69.58|68.58|69.65|68.65|69.33|68.33|195
1699288800000|2023-11-06 16:40:00|69.57|68.57|69.56|68.56|69.63|68.63|69.53|68.53|159
1699289100000|2023-11-06 16:45:00|69.57|68.57|69.39|68.39|69.64|68.64|69.37|68.37|252
1699289400000|2023-11-06 16:50:00|69.38|68.38|69.3|68.3|69.39|68.39|69.28|68.28|160
1699289700000|2023-11-06 16:55:00|69.29|68.29|69.35|68.35|69.41|68.41|69.28|68.28|120
1699290000000|2023-11-06 17:00:00|69.36|68.36|69.05|68.05|69.42|68.42|69.05|68.05|238
1699290300000|2023-11-06 17:05:00|69.04|68.04|69.43|68.43|69.45|68.45|69.02|68.02|197
1699290600000|2023-11-06 17:10:00|69.44|68.44|69.41|68.41|69.51|68.51|69.38|68.38|112
1699290900000|2023-11-06 17:15:00|69.4|68.4|69.49|68.49|69.52|68.52|69.34|68.34|174
1699291200000|2023-11-06 17:20:00|69.5|68.5|69.45|68.45|69.53|68.53|69.4|68.4|159
1699291500000|2023-11-06 17:25:00|69.46|68.46|69.4|68.4|69.52|68.52|69.27|68.27|160
1699291800000|2023-11-06 17:30:00|69.41|68.41|69.36|68.36|69.61|68.61|69.35|68.35|170
1699292100000|2023-11-06 17:35:00|69.35|68.35|69.31|68.31|69.42|68.42|69.24|68.24|151
1699292400000|2023-11-06 17:40:00|69.3|68.3|69.16|68.16|69.31|68.31|69.15|68.15|105
1699292700000|2023-11-06 17:45:00|69.17|68.17|69.27|68.27|69.27|68.27|69.05|68.05|210
1699293000000|2023-11-06 17:50:00|69.26|68.26|69.31|68.31|69.36|68.36|69.25|68.25|200
1699293300000|2023-11-06 17:55:00|69.3|68.3|69.44|68.44|69.45|68.45|69.3|68.3|90
1699293600000|2023-11-06 18:00:00|69.45|68.45|69.55|68.55|69.58|68.58|69.44|68.44|199
1699293900000|2023-11-06 18:05:00|69.54|68.54|69.53|68.53|69.64|68.64|69.49|68.49|212
1699294200000|2023-11-06 18:10:00|69.52|68.52|69.43|68.43|69.53|68.53|69.37|68.37|171
1699294500000|2023-11-06 18:15:00|69.46|68.46|69.28|68.28|69.46|68.46|69.26|68.26|242
1699294800000|2023-11-06 18:20:00|69.27|68.27|69.55|68.55|69.56|68.56|69.26|68.26|191
1699295100000|2023-11-06 18:25:00|69.54|68.54|69.53|68.53|69.56|68.56|69.49|68.49|131
1699295400000|2023-11-06 18:30:00|69.54|68.54|69.69|68.69|69.7|68.7|69.53|68.53|182
1699295700000|2023-11-06 18:35:00|69.7|68.7|69.82|68.82|69.83|68.83|69.64|68.64|314
1699296000000|2023-11-06 18:40:00|69.81|68.81|69.85|68.85|69.85|68.85|69.74|68.74|224
1699296300000|2023-11-06 18:45:00|69.87|68.87|70.03|69.03|70.15|69.15|69.84|68.84|175
1699296600000|2023-11-06 18:50:00|70.02|69.02|70.01|69.01|70.04|69.04|69.94|68.94|190
1699296900000|2023-11-06 18:55:00|70.02|69.02|69.86|68.86|70.02|69.02|69.84|68.84|142
1699297200000|2023-11-06 19:00:00|69.85|68.85|69.77|68.77|69.88|68.88|69.7|68.7|161
1699297500000|2023-11-06 19:05:00|69.78|68.78|69.71|68.71|69.79|68.79|69.69|68.69|164
1699297800000|2023-11-06 19:10:00|69.7|68.7|69.79|68.79|69.85|68.85|69.68|68.68|188
1699298100000|2023-11-06 19:15:00|69.8|68.8|69.94|68.94|69.95|68.95|69.79|68.79|223
1699298400000|2023-11-06 19:20:00|69.92|68.92|69.8|68.8|69.97|68.97|69.8|68.8|230
1699298700000|2023-11-06 19:25:00|69.81|68.81|69.96|68.96|69.96|68.96|69.8|68.8|121
1699299000000|2023-11-06 19:30:00|69.95|68.95|69.98|68.98|70.01|69.01|69.89|68.89|221
1699299300000|2023-11-06 19:35:00|69.99|68.99|70|69|70.04|69.04|69.94|68.94|196
1699299600000|2023-11-06 19:40:00|70.01|69.01|70.16|69.16|70.19|69.19|70|69|131
1699299900000|2023-11-06 19:45:00|70.18|69.18|70.24|69.24|70.26|69.26|70.16|69.16|189
1699300200000|2023-11-06 19:50:00|70.26|69.26|70.27|69.27|70.31|69.31|70.26|69.26|169
1699300500000|2023-11-06 19:55:00|70.28|69.28|70.33|69.33|70.33|69.33|70.1|69.1|175
1699300800000|2023-11-06 20:00:00|70.34|69.34|70.18|69.18|70.37|69.37|70.08|69.08|205
1699301100000|2023-11-06 20:05:00|70.17|69.17|70.01|69.01|70.17|69.17|70|69|181
1699301400000|2023-11-06 20:10:00|70|69|69.89|68.89|70.09|69.09|69.89|68.89|152
1699301700000|2023-11-06 20:15:00|69.9|68.9|69.9|68.9|70.01|69.01|69.88|68.88|212
1699302000000|2023-11-06 20:20:00|69.92|68.92|69.88|68.88|69.92|68.92|69.84|68.84|146
1699302300000|2023-11-06 20:25:00|69.87|68.87|69.7|68.7|69.99|68.99|69.7|68.7|193
1699302600000|2023-11-06 20:30:00|69.71|68.71|69.88|68.88|69.91|68.91|69.7|68.7|170
1699302900000|2023-11-06 20:35:00|69.89|68.89|69.8|68.8|69.91|68.91|69.8|68.8|117
1699303200000|2023-11-06 20:40:00|69.81|68.81|69.83|68.83|69.88|68.88|69.78|68.78|117
1699303500000|2023-11-06 20:45:00|69.82|68.82|69.9|68.9|69.94|68.94|69.79|68.79|211
1699303800000|2023-11-06 20:50:00|69.91|68.91|70.07|69.07|70.07|69.07|69.9|68.9|122
1699304100000|2023-11-06 20:55:00|70.08|69.08|70.08|69.08|70.1|69.1|69.99|68.99|212
1699304400000|2023-11-06 21:00:00|70.09|69.09|70|69|70.1|69.1|69.99|68.99|148
1699304700000|2023-11-06 21:05:00|70.01|69.01|69.8|68.8|70.01|69.01|69.79|68.79|238
1699305000000|2023-11-06 21:10:00|69.81|68.81|69.85|68.85|69.9|68.9|69.8|68.8|87
1699305300000|2023-11-06 21:15:00|69.86|68.86|69.61|68.61|69.86|68.86|69.6|68.6|187
1699305600000|2023-11-06 21:20:00|69.6|68.6|69.6|68.6|69.62|68.62|69.31|68.31|232
1699305900000|2023-11-06 21:25:00|69.61|68.61|69.81|68.81|69.81|68.81|69.59|68.59|205
1699306200000|2023-11-06 21:30:00|69.8|68.8|69.84|68.84|69.84|68.84|69.65|68.65|186
1699306500000|2023-11-06 21:35:00|69.85|68.85|69.94|68.94|69.94|68.94|69.8|68.8|242
1699306800000|2023-11-06 21:40:00|69.93|68.93|69.89|68.89|69.94|68.94|69.84|68.84|162
1699307100000|2023-11-06 21:45:00|69.9|68.9|69.89|68.89|69.93|68.93|69.8|68.8|129
1699307400000|2023-11-06 21:50:00|69.88|68.88|69.93|68.93|69.95|68.95|69.8|68.8|163
1699307700000|2023-11-06 21:55:00|69.94|68.94|69.94|68.94|69.95|68.95|69.88|68.88|107
1699308000000|2023-11-06 22:00:00|69.93|68.93|69.98|68.98|70|69|69.9|68.9|53
1699308300000|2023-11-06 22:05:00|69.99|68.99|69.99|68.99|70.09|69.09|69.95|68.95|67
1699308600000|2023-11-06 22:10:00|69.98|68.98|69.92|68.92|70.02|69.02|69.87|68.87|94
1699308900000|2023-11-06 22:15:00|69.91|68.91|70.04|69.04|70.05|69.05|69.88|68.88|79
1699309200000|2023-11-06 22:20:00|70.03|69.03|70.08|69.08|70.1|69.1|70.03|69.03|41
1699309500000|2023-11-06 22:25:00|70.07|69.07|70.16|69.16|70.16|69.16|70.07|69.07|38
1699309800000|2023-11-06 22:30:00|70.17|69.17|70.26|69.26|70.26|69.26|70.16|69.16|45
1699310100000|2023-11-06 22:35:00|70.27|69.27|70.31|69.31|70.31|69.31|70.24|69.24|54
1699310400000|2023-11-06 22:40:00|70.32|69.32|70.29|69.29|70.32|69.32|70.28|69.28|33
1699310700000|2023-11-06 22:45:00|70.3|69.3|70.35|69.35|70.36|69.36|70.29|69.29|53
1699311000000|2023-11-06 22:50:00|70.36|69.36|70.51|69.51|70.57|69.57|70.36|69.36|72
1699311300000|2023-11-06 22:55:00|70.52|69.52|70.58|69.58|70.59|69.59|70.5|69.5|62
1699311600000|2023-11-06 23:00:00|70.59|69.59|70.67|69.67|70.76|69.76|70.58|69.58|165
1699311900000|2023-11-06 23:05:00|70.69|69.69|70.42|69.42|70.69|69.69|70.4|69.4|253
1699312200000|2023-11-06 23:10:00|70.43|69.43|70.39|69.39|70.44|69.44|70.37|69.37|181
1699312500000|2023-11-06 23:15:00|70.4|69.4|70.05|69.05|70.4|69.4|70.05|69.05|208
1699312800000|2023-11-06 23:20:00|70.06|69.06|70.26|69.26|70.3|69.3|70.05|69.05|232
1699313100000|2023-11-06 23:25:00|70.24|69.24|70.19|69.19|70.24|69.24|70.09|69.09|168
1699313400000|2023-11-06 23:30:00|70.2|69.2|70.29|69.29|70.31|69.31|70.19|69.19|170
1699313700000|2023-11-06 23:35:00|70.28|69.28|70.33|69.33|70.34|69.34|70.25|69.25|122
1699314000000|2023-11-06 23:40:00|70.34|69.34|70.31|69.31|70.44|69.44|70.31|69.31|149
1699314300000|2023-11-06 23:45:00|70.32|69.32|70.27|69.27|70.39|69.39|70.25|69.25|128
1699314600000|2023-11-06 23:50:00|70.26|69.26|70.4|69.4|70.41|69.41|70.26|69.26|133
1699314900000|2023-11-06 23:55:00|70.41|69.41|70.47|69.47|70.48|69.48|70.39|69.39|155
1699315200000|2023-11-07 00:00:00|70.48|69.48|69.98|68.98|70.48|69.48|69.97|68.97|283
1699315500000|2023-11-07 00:05:00|69.97|68.97|69.81|68.81|70.21|69.21|69.77|68.77|303
1699315800000|2023-11-07 00:10:00|69.79|68.79|69.99|68.99|70|69|69.76|68.76|237
1699316100000|2023-11-07 00:15:00|69.98|68.98|70.07|69.07|70.09|69.09|69.8|68.8|222
1699316400000|2023-11-07 00:20:00|70.1|69.1|69.8|68.8|70.1|69.1|69.79|68.79|259
1699316700000|2023-11-07 00:25:00|69.81|68.81|69.61|68.61|69.82|68.82|69.56|68.56|318
1699317000000|2023-11-07 00:30:00|69.62|68.62|69.15|68.15|69.71|68.71|68.95|67.95|394
1699317300000|2023-11-07 00:35:00|69.16|68.16|68.98|67.98|69.24|68.24|68.95|67.95|284
1699317600000|2023-11-07 00:40:00|68.97|67.97|68.97|67.97|69.06|68.06|68.65|67.65|276
1699317900000|2023-11-07 00:45:00|68.96|67.96|69.27|68.27|69.41|68.41|68.94|67.94|230
1699318200000|2023-11-07 00:50:00|69.26|68.26|69.34|68.34|69.44|68.44|69.25|68.25|200
1699318500000|2023-11-07 00:55:00|69.35|68.35|69.35|68.35|69.44|68.44|69.34|68.34|216
1699318800000|2023-11-07 01:00:00|69.36|68.36|69.44|68.44|69.45|68.45|69.24|68.24|234
1699319100000|2023-11-07 01:05:00|69.45|68.45|69.58|68.58|69.63|68.63|69.4|68.4|134
1699319400000|2023-11-07 01:10:00|69.57|68.57|69.75|68.75|69.8|68.8|69.57|68.57|190
1699319700000|2023-11-07 01:15:00|69.73|68.73|69.71|68.71|69.87|68.87|69.71|68.71|189
1699320000000|2023-11-07 01:20:00|69.7|68.7|69.4|68.4|69.7|68.7|69.33|68.33|181
1699320300000|2023-11-07 01:25:00|69.41|68.41|69.46|68.46|69.55|68.55|69.34|68.34|162
1699320600000|2023-11-07 01:30:00|69.45|68.45|69.9|68.9|70.09|69.09|69.45|68.45|306
1699320900000|2023-11-07 01:35:00|69.89|68.89|69.58|68.58|69.96|68.96|69.58|68.58|246
1699321200000|2023-11-07 01:40:00|69.59|68.59|69.7|68.7|69.72|68.72|69.49|68.49|296
1699321500000|2023-11-07 01:45:00|69.71|68.71|69.78|68.78|69.84|68.84|69.68|68.68|216
1699321800000|2023-11-07 01:50:00|69.77|68.77|69.64|68.64|69.84|68.84|69.6|68.6|252
1699322100000|2023-11-07 01:55:00|69.63|68.63|69.68|68.68|69.8|68.8|69.6|68.6|282
1699322400000|2023-11-07 02:00:00|69.69|68.69|69.88|68.88|69.89|68.89|69.65|68.65|204
1699322700000|2023-11-07 02:05:00|69.89|68.89|69.83|68.83|69.89|68.89|69.8|68.8|195
1699323000000|2023-11-07 02:10:00|69.82|68.82|69.81|68.81|69.9|68.9|69.75|68.75|195
1699323300000|2023-11-07 02:15:00|69.82|68.82|69.43|68.43|69.82|68.82|69.4|68.4|215
1699323600000|2023-11-07 02:20:00|69.42|68.42|69.37|68.37|69.48|68.48|69.35|68.35|147
1699323900000|2023-11-07 02:25:00|69.38|68.38|69.27|68.27|69.38|68.38|69.08|68.08|266
1699324200000|2023-11-07 02:30:00|69.28|68.28|69.12|68.12|69.28|68.28|69.07|68.07|300
1699324500000|2023-11-07 02:35:00|69.14|68.14|69.21|68.21|69.26|68.26|69.08|68.08|241
1699324800000|2023-11-07 02:40:00|69.2|68.2|69.2|68.2|69.25|68.25|69.14|68.14|215
1699325100000|2023-11-07 02:45:00|69.21|68.21|69|68|69.21|68.21|69|68|252
1699325400000|2023-11-07 02:50:00|69.01|68.01|68.95|67.95|69.03|68.03|68.81|67.81|164
1699325700000|2023-11-07 02:55:00|68.94|67.94|68.62|67.62|68.96|67.96|68.51|67.51|390
1699326000000|2023-11-07 03:00:00|68.63|67.63|68.96|67.96|68.97|67.97|68.4|67.4|414
1699326300000|2023-11-07 03:05:00|68.97|67.97|69.07|68.07|69.09|68.09|68.86|67.86|180
1699326600000|2023-11-07 03:10:00|69.06|68.06|69.09|68.09|69.15|68.15|69.04|68.04|212
1699326900000|2023-11-07 03:15:00|69.1|68.1|69.18|68.18|69.2|68.2|69.09|68.09|137
1699327200000|2023-11-07 03:20:00|69.17|68.17|69.31|68.31|69.34|68.34|69.16|68.16|136
1699327500000|2023-11-07 03:25:00|69.3|68.3|69.36|68.36|69.37|68.37|69.3|68.3|81
1699327800000|2023-11-07 03:30:00|69.35|68.35|69.17|68.17|69.36|68.36|69.16|68.16|131
1699328100000|2023-11-07 03:35:00|69.16|68.16|69.27|68.27|69.28|68.28|69.1|68.1|143
1699328400000|2023-11-07 03:40:00|69.28|68.28|69.37|68.37|69.45|68.45|69.25|68.25|195
1699328700000|2023-11-07 03:45:00|69.38|68.38|69.35|68.35|69.4|68.4|69.26|68.26|123
1699329000000|2023-11-07 03:50:00|69.34|68.34|69.35|68.35|69.41|68.41|69.33|68.33|72
1699329300000|2023-11-07 03:55:00|69.34|68.34|69.43|68.43|69.46|68.46|69.29|68.29|87
1699329600000|2023-11-07 04:00:00|69.42|68.42|69.54|68.54|69.54|68.54|69.36|68.36|92
1699329900000|2023-11-07 04:05:00|69.53|68.53|69.44|68.44|69.53|68.53|69.4|68.4|120
1699330200000|2023-11-07 04:10:00|69.43|68.43|69.48|68.48|69.48|68.48|69.26|68.26|143
1699330500000|2023-11-07 04:15:00|69.47|68.47|69.52|68.52|69.7|68.7|69.44|68.44|164
1699330800000|2023-11-07 04:20:00|69.53|68.53|69.43|68.43|69.54|68.54|69.4|68.4|118
1699331100000|2023-11-07 04:25:00|69.42|68.42|69.41|68.41|69.56|68.56|69.4|68.4|106
1699331400000|2023-11-07 04:30:00|69.42|68.42|69.44|68.44|69.51|68.51|69.41|68.41|83
1699331700000|2023-11-07 04:35:00|69.45|68.45|69.29|68.29|69.47|68.47|69.24|68.24|157
1699332000000|2023-11-07 04:40:00|69.3|68.3|69.17|68.17|69.3|68.3|69.1|68.1|209
1699332300000|2023-11-07 04:45:00|69.18|68.18|69.44|68.44|69.45|68.45|69.15|68.15|194
1699332600000|2023-11-07 04:50:00|69.43|68.43|69.44|68.44|69.54|68.54|69.4|68.4|205
1699332900000|2023-11-07 04:55:00|69.43|68.43|69.54|68.54|69.6|68.6|69.43|68.43|138
1699333200000|2023-11-07 05:00:00|69.55|68.55|69.32|68.32|69.59|68.59|69.31|68.31|89
1699333500000|2023-11-07 05:05:00|69.31|68.31|69.31|68.31|69.4|68.4|69.3|68.3|76
1699333800000|2023-11-07 05:10:00|69.32|68.32|69.3|68.3|69.32|68.32|69.21|68.21|44
1699334100000|2023-11-07 05:15:00|69.31|68.31|69.4|68.4|69.41|68.41|69.29|68.29|146
1699334400000|2023-11-07 05:20:00|69.39|68.39|69.3|68.3|69.4|68.4|69.28|68.28|129
1699334700000|2023-11-07 05:25:00|69.31|68.31|69.25|68.25|69.32|68.32|69.1|68.1|145
1699335000000|2023-11-07 05:30:00|69.24|68.24|69.4|68.4|69.41|68.41|69.19|68.19|175
1699335300000|2023-11-07 05:35:00|69.41|68.41|69.51|68.51|69.6|68.6|69.4|68.4|168
1699335600000|2023-11-07 05:40:00|69.5|68.5|69.49|68.49|69.54|68.54|69.44|68.44|162
1699335900000|2023-11-07 05:45:00|69.48|68.48|69.61|68.61|69.61|68.61|69.47|68.47|146
1699336200000|2023-11-07 05:50:00|69.62|68.62|69.69|68.69|69.71|68.71|69.6|68.6|138
1699336500000|2023-11-07 05:55:00|69.7|68.7|69.74|68.74|69.83|68.83|69.66|68.66|128
1699336800000|2023-11-07 06:00:00|69.75|68.75|69.7|68.7|69.75|68.75|69.59|68.59|170
1699337100000|2023-11-07 06:05:00|69.69|68.69|69.63|68.63|69.71|68.71|69.6|68.6|147
1699337400000|2023-11-07 06:10:00|69.64|68.64|69.71|68.71|69.71|68.71|69.54|68.54|150
1699337700000|2023-11-07 06:15:00|69.7|68.7|69.8|68.8|69.88|68.88|69.69|68.69|280
1699338000000|2023-11-07 06:20:00|69.81|68.81|69.69|68.69|69.82|68.82|69.67|68.67|210
1699338300000|2023-11-07 06:25:00|69.68|68.68|69.6|68.6|69.72|68.72|69.59|68.59|85
1699338600000|2023-11-07 06:30:00|69.59|68.59|69.69|68.69|69.71|68.71|69.5|68.5|140
1699338900000|2023-11-07 06:35:00|69.7|68.7|69.71|68.71|69.73|68.73|69.65|68.65|162
1699339200000|2023-11-07 06:40:00|69.72|68.72|69.74|68.74|69.8|68.8|69.64|68.64|165
1699339500000|2023-11-07 06:45:00|69.75|68.75|69.84|68.84|69.87|68.87|69.75|68.75|162
1699339800000|2023-11-07 06:50:00|69.83|68.83|70|69|70|69|69.8|68.8|211
1699340100000|2023-11-07 06:55:00|69.99|68.99|69.97|68.97|70.02|69.02|69.95|68.95|147
1699340400000|2023-11-07 07:00:00|69.95|68.95|69.85|68.85|69.95|68.95|69.84|68.84|188
1699340700000|2023-11-07 07:05:00|69.86|68.86|69.97|68.97|70.01|69.01|69.81|68.81|218
1699341000000|2023-11-07 07:10:00|69.96|68.96|69.97|68.97|70.01|69.01|69.83|68.83|160
1699341300000|2023-11-07 07:15:00|69.96|68.96|69.93|68.93|70|69|69.8|68.8|175
1699341600000|2023-11-07 07:20:00|69.94|68.94|69.68|68.68|69.95|68.95|69.66|68.66|242
1699341900000|2023-11-07 07:25:00|69.69|68.69|69.61|68.61|69.75|68.75|69.52|68.52|205
1699342200000|2023-11-07 07:30:00|69.6|68.6|69.53|68.53|69.62|68.62|69.45|68.45|148
1699342500000|2023-11-07 07:35:00|69.52|68.52|69.5|68.5|69.55|68.55|69.44|68.44|223
1699342800000|2023-11-07 07:40:00|69.51|68.51|69.59|68.59|69.65|68.65|69.43|68.43|176
1699343100000|2023-11-07 07:45:00|69.58|68.58|69.67|68.67|69.69|68.69|69.49|68.49|147
1699343400000|2023-11-07 07:50:00|69.66|68.66|69.6|68.6|69.67|68.67|69.56|68.56|222
1699343700000|2023-11-07 07:55:00|69.61|68.61|69.67|68.67|69.72|68.72|69.61|68.61|118
1699344000000|2023-11-07 08:00:00|69.65|68.65|69.71|68.71|69.72|68.72|69.58|68.58|207
1699344300000|2023-11-07 08:05:00|69.7|68.7|69.79|68.79|69.82|68.82|69.69|68.69|204
1699344600000|2023-11-07 08:10:00|69.78|68.78|69.79|68.79|69.82|68.82|69.75|68.75|117
1699344900000|2023-11-07 08:15:00|69.8|68.8|69.74|68.74|69.82|68.82|69.7|68.7|132
1699345200000|2023-11-07 08:20:00|69.73|68.73|69.63|68.63|69.76|68.76|69.59|68.59|203
1699345500000|2023-11-07 08:25:00|69.62|68.62|69.61|68.61|69.72|68.72|69.56|68.56|201
1699345800000|2023-11-07 08:30:00|69.62|68.62|69.68|68.68|69.82|68.82|69.6|68.6|243
1699346100000|2023-11-07 08:35:00|69.67|68.67|69.61|68.61|69.67|68.67|69.52|68.52|216
1699346400000|2023-11-07 08:40:00|69.62|68.62|69.62|68.62|69.67|68.67|69.56|68.56|292
1699346700000|2023-11-07 08:45:00|69.59|68.59|69.69|68.69|69.74|68.74|69.57|68.57|200
1699347000000|2023-11-07 08:50:00|69.7|68.7|69.62|68.62|69.7|68.7|69.58|68.58|181
1699347300000|2023-11-07 08:55:00|69.63|68.63|69.62|68.62|69.71|68.71|69.6|68.6|201
1699347600000|2023-11-07 09:00:00|69.61|68.61|69.61|68.61|69.71|68.71|69.6|68.6|206
1699347900000|2023-11-07 09:05:00|69.6|68.6|69.5|68.5|69.62|68.62|69.45|68.45|241
1699348200000|2023-11-07 09:10:00|69.52|68.52|69.31|68.31|69.61|68.61|69.3|68.3|276
1699348500000|2023-11-07 09:15:00|69.33|68.33|69.4|68.4|69.57|68.57|69.3|68.3|187
1699348800000|2023-11-07 09:20:00|69.38|68.38|70.78|69.78|71.17|70.17|69.21|68.21|526
1699349100000|2023-11-07 09:25:00|70.77|69.77|70.4|69.4|70.78|69.78|70.37|69.37|415
1699349400000|2023-11-07 09:30:00|70.39|69.39|69.79|68.79|70.46|69.46|69.77|68.77|382
1699349700000|2023-11-07 09:35:00|69.8|68.8|69.38|68.38|69.8|68.8|69.26|68.26|370
1699350000000|2023-11-07 09:40:00|69.39|68.39|69.67|68.67|69.77|68.77|68.98|67.98|441
1699350300000|2023-11-07 09:45:00|69.68|68.68|69.96|68.96|70.02|69.02|69.67|68.67|320
1699350600000|2023-11-07 09:50:00|69.99|68.99|69.97|68.97|70.06|69.06|69.94|68.94|219
1699350900000|2023-11-07 09:55:00|69.96|68.96|69.65|68.65|70.03|69.03|69.65|68.65|271
1699351200000|2023-11-07 10:00:00|69.62|68.62|69.56|68.56|69.75|68.75|69.41|68.41|337
1699351500000|2023-11-07 10:05:00|69.55|68.55|69.36|68.36|69.57|68.57|69.27|68.27|372
1699351800000|2023-11-07 10:10:00|69.35|68.35|69.44|68.44|69.47|68.47|69.08|68.08|382
1699352100000|2023-11-07 10:15:00|69.45|68.45|69.51|68.51|69.66|68.66|69.44|68.44|282
1699352400000|2023-11-07 10:20:00|69.53|68.53|69.45|68.45|69.59|68.59|69.32|68.32|259
1699352700000|2023-11-07 10:25:00|69.46|68.46|69.63|68.63|69.63|68.63|69.41|68.41|295
1699353000000|2023-11-07 10:30:00|69.61|68.61|69.7|68.7|69.7|68.7|69.54|68.54|275
1699353300000|2023-11-07 10:35:00|69.69|68.69|69.66|68.66|69.73|68.73|69.65|68.65|228
1699353600000|2023-11-07 10:40:00|69.67|68.67|69.61|68.61|69.74|68.74|69.56|68.56|202
1699353900000|2023-11-07 10:45:00|69.62|68.62|69.5|68.5|69.65|68.65|69.31|68.31|359
1699354200000|2023-11-07 10:50:00|69.49|68.49|69.36|68.36|69.51|68.51|69.19|68.19|331
1699354500000|2023-11-07 10:55:00|69.37|68.37|69.38|68.38|69.42|68.42|69.26|68.26|254
1699354800000|2023-11-07 11:00:00|69.37|68.37|69.55|68.55|69.6|68.6|69.28|68.28|200
1699355100000|2023-11-07 11:05:00|69.56|68.56|69.52|68.52|69.59|68.59|69.49|68.49|204
1699355400000|2023-11-07 11:10:00|69.51|68.51|69.49|68.49|69.56|68.56|69.41|68.41|182
1699355700000|2023-11-07 11:15:00|69.51|68.51|69.55|68.55|69.6|68.6|69.5|68.5|178
1699356000000|2023-11-07 11:20:00|69.54|68.54|69.6|68.6|69.64|68.64|69.48|68.48|166
1699356300000|2023-11-07 11:25:00|69.61|68.61|69.69|68.69|69.7|68.7|69.58|68.58|115
1699356600000|2023-11-07 11:30:00|69.68|68.68|69.76|68.76|69.77|68.77|69.59|68.59|116
1699356900000|2023-11-07 11:35:00|69.75|68.75|69.64|68.64|69.75|68.75|69.6|68.6|128
1699357200000|2023-11-07 11:40:00|69.62|68.62|69.73|68.73|69.75|68.75|69.59|68.59|133
1699357500000|2023-11-07 11:45:00|69.74|68.74|69.71|68.71|69.79|68.79|69.65|68.65|165
1699357800000|2023-11-07 11:50:00|69.7|68.7|69.59|68.59|69.72|68.72|69.52|68.52|209
1699358100000|2023-11-07 11:55:00|69.58|68.58|69.46|68.46|69.61|68.61|69.41|68.41|181
1699358400000|2023-11-07 12:00:00|69.42|68.42|69.61|68.61|69.67|68.67|69.4|68.4|158
1699358700000|2023-11-07 12:05:00|69.6|68.6|69.21|68.21|69.6|68.6|69.19|68.19|254
1699359000000|2023-11-07 12:10:00|69.2|68.2|69.08|68.08|69.31|68.31|68.77|67.77|356
1699359300000|2023-11-07 12:15:00|69.09|68.09|69.18|68.18|69.2|68.2|68.91|67.91|323
1699359600000|2023-11-07 12:20:00|69.19|68.19|69.26|68.26|69.29|68.29|69.08|68.08|240
1699359900000|2023-11-07 12:25:00|69.25|68.25|69|68|69.25|68.25|68.96|67.96|212
1699360200000|2023-11-07 12:30:00|68.99|67.99|69.02|68.02|69.15|68.15|68.97|67.97|259
1699360500000|2023-11-07 12:35:00|69.01|68.01|69.24|68.24|69.29|68.29|68.98|67.98|199
1699360800000|2023-11-07 12:40:00|69.25|68.25|69.25|68.25|69.32|68.32|69.21|68.21|179
1699361100000|2023-11-07 12:45:00|69.26|68.26|69.34|68.34|69.35|68.35|69.24|68.24|290
1699361400000|2023-11-07 12:50:00|69.33|68.33|69.38|68.38|69.47|68.47|69.29|68.29|211
1699361700000|2023-11-07 12:55:00|69.37|68.37|69.35|68.35|69.41|68.41|69.34|68.34|101
1699362000000|2023-11-07 13:00:00|69.34|68.34|69.41|68.41|69.45|68.45|69.34|68.34|164
1699362300000|2023-11-07 13:05:00|69.4|68.4|69.34|68.34|69.41|68.41|69.26|68.26|122
1699362600000|2023-11-07 13:10:00|69.35|68.35|69.26|68.26|69.35|68.35|69.25|68.25|92
1699362900000|2023-11-07 13:15:00|69.27|68.27|69.42|68.42|69.43|68.43|69.2|68.2|159
1699363200000|2023-11-07 13:20:00|69.4|68.4|69.34|68.34|69.54|68.54|69.34|68.34|139
1699363500000|2023-11-07 13:25:00|69.35|68.35|68.7|67.7|69.41|68.41|68.37|67.37|358
1699363800000|2023-11-07 13:30:00|68.71|67.71|68.5|67.5|68.72|67.72|68.45|67.45|417
1699364100000|2023-11-07 13:35:00|68.53|67.53|68.25|67.25|68.54|67.54|68.16|67.16|321
1699364400000|2023-11-07 13:40:00|68.26|67.26|68.22|67.22|68.33|67.33|68.02|67.02|294
1699364700000|2023-11-07 13:45:00|68.23|67.23|68.4|67.4|68.46|67.46|68.21|67.21|331
1699365000000|2023-11-07 13:50:00|68.42|67.42|68.4|67.4|68.43|67.43|68.29|67.29|327
1699365300000|2023-11-07 13:55:00|68.39|67.39|68.63|67.63|68.64|67.64|68.35|67.35|189
1699365600000|2023-11-07 14:00:00|68.62|67.62|68.7|67.7|68.73|67.73|68.5|67.5|236
1699365900000|2023-11-07 14:05:00|68.71|67.71|68.73|67.73|68.76|67.76|68.57|67.57|244
1699366200000|2023-11-07 14:10:00|68.75|67.75|68.8|67.8|68.86|67.86|68.72|67.72|213
1699366500000|2023-11-07 14:15:00|68.81|67.81|69.03|68.03|69.06|68.06|68.75|67.75|241
1699366800000|2023-11-07 14:20:00|69.02|68.02|68.92|67.92|69.06|68.06|68.86|67.86|219
1699367100000|2023-11-07 14:25:00|68.93|67.93|68.82|67.82|69.02|68.02|68.8|67.8|273
1699367400000|2023-11-07 14:30:00|68.8|67.8|68.7|67.7|68.89|67.89|68.66|67.66|287
1699367700000|2023-11-07 14:35:00|68.69|67.69|68.42|67.42|68.71|67.71|68.38|67.38|309
1699368000000|2023-11-07 14:40:00|68.41|67.41|68.67|67.67|68.69|67.69|68.4|67.4|230
1699368300000|2023-11-07 14:45:00|68.66|67.66|68.62|67.62|68.74|67.74|68.6|67.6|253
1699368600000|2023-11-07 14:50:00|68.61|67.61|68.59|67.59|68.73|67.73|68.52|67.52|243
1699368900000|2023-11-07 14:55:00|68.6|67.6|68.81|67.81|68.81|67.81|68.59|67.59|235
1699369200000|2023-11-07 15:00:00|68.79|67.79|68.7|67.7|68.81|67.81|68.69|67.69|245
1699369500000|2023-11-07 15:05:00|68.71|67.71|68.5|67.5|68.75|67.75|68.5|67.5|198
1699369800000|2023-11-07 15:10:00|68.51|67.51|68.6|67.6|68.69|67.69|68.49|67.49|258
1699370100000|2023-11-07 15:15:00|68.61|67.61|68.16|67.16|68.61|67.61|68.15|67.15|257
1699370400000|2023-11-07 15:20:00|68.15|67.15|68.05|67.05|68.25|67.25|67.88|66.88|432
1699370700000|2023-11-07 15:25:00|68.06|67.06|67.95|66.95|68.16|67.16|67.94|66.94|264
1699371000000|2023-11-07 15:30:00|67.94|66.94|67.5|66.5|67.96|66.96|67.31|66.31|459
1699371300000|2023-11-07 15:35:00|67.49|66.49|67.65|66.65|67.66|66.66|67.17|66.17|464
1699371600000|2023-11-07 15:40:00|67.64|66.64|67.3|66.3|67.64|66.64|67.26|66.26|364
1699371900000|2023-11-07 15:45:00|67.29|66.29|67.54|66.54|67.63|66.63|67.21|66.21|349
1699372200000|2023-11-07 15:50:00|67.52|66.52|67.54|66.54|67.71|66.71|67.5|66.5|240
1699372500000|2023-11-07 15:55:00|67.55|66.55|67.66|66.66|67.66|66.66|67.5|66.5|184
1699372800000|2023-11-07 16:00:00|67.65|66.65|67.84|66.84|67.84|66.84|67.49|66.49|279
1699373100000|2023-11-07 16:05:00|67.83|66.83|67.76|66.76|67.92|66.92|67.75|66.75|181
1699373400000|2023-11-07 16:10:00|67.77|66.77|67.84|66.84|67.89|66.89|67.74|66.74|228
1699373700000|2023-11-07 16:15:00|67.85|66.85|67.78|66.78|67.93|66.93|67.74|66.74|147
1699374000000|2023-11-07 16:20:00|67.77|66.77|67.85|66.85|67.94|66.94|67.68|66.68|196
1699374300000|2023-11-07 16:25:00|67.86|66.86|67.93|66.93|67.94|66.94|67.84|66.84|143
1699374600000|2023-11-07 16:30:00|67.94|66.94|67.88|66.88|67.98|66.98|67.85|66.85|122
1699374900000|2023-11-07 16:35:00|67.89|66.89|67.79|66.79|67.89|66.89|67.74|66.74|150
1699375200000|2023-11-07 16:40:00|67.81|66.81|67.64|66.64|67.83|66.83|67.64|66.64|175
1699375500000|2023-11-07 16:45:00|67.65|66.65|67.45|66.45|67.65|66.65|67.44|66.44|210
1699375800000|2023-11-07 16:50:00|67.46|66.46|67.45|66.45|67.5|66.5|67.36|66.36|206
1699376100000|2023-11-07 16:55:00|67.44|66.44|67.33|66.33|67.47|66.47|67.31|66.31|131
1699376400000|2023-11-07 17:00:00|67.34|66.34|66.9|65.9|67.35|66.35|66.84|65.84|290
1699376700000|2023-11-07 17:05:00|66.91|65.91|66.97|65.97|67.02|66.02|66.7|65.7|362
1699377000000|2023-11-07 17:10:00|66.98|65.98|67.4|66.4|67.41|66.41|66.96|65.96|241
1699377300000|2023-11-07 17:15:00|67.41|66.41|67.61|66.61|67.65|66.65|67.33|66.33|218
1699377600000|2023-11-07 17:20:00|67.6|66.6|67.73|66.73|67.76|66.76|67.54|66.54|229
1699377900000|2023-11-07 17:25:00|67.74|66.74|67.74|66.74|67.81|66.81|67.7|66.7|128
1699378200000|2023-11-07 17:30:00|67.76|66.76|67.82|66.82|67.84|66.84|67.6|66.6|151
1699378500000|2023-11-07 17:35:00|67.81|66.81|67.95|66.95|67.97|66.97|67.75|66.75|164
1699378800000|2023-11-07 17:40:00|67.96|66.96|68.09|67.09|68.09|67.09|67.94|66.94|128
1699379100000|2023-11-07 17:45:00|68.08|67.08|68.13|67.13|68.21|67.21|68.03|67.03|253
1699379400000|2023-11-07 17:50:00|68.14|67.14|68.19|67.19|68.25|67.25|68.13|67.13|218
1699379700000|2023-11-07 17:55:00|68.18|67.18|68.35|67.35|68.36|67.36|68.18|67.18|205
1699380000000|2023-11-07 18:00:00|68.36|67.36|68.61|67.61|68.61|67.61|68.3|67.3|197
1699380300000|2023-11-07 18:05:00|68.6|67.6|68.98|67.98|69.01|68.01|68.53|67.53|300
1699380600000|2023-11-07 18:10:00|68.96|67.96|69.11|68.11|69.23|68.23|68.93|67.93|238
1699380900000|2023-11-07 18:15:00|69.1|68.1|69.17|68.17|69.34|68.34|68.89|67.89|398
1699381200000|2023-11-07 18:20:00|69.15|68.15|69.32|68.32|69.4|68.4|69.15|68.15|337
1699381500000|2023-11-07 18:25:00|69.31|68.31|69.2|68.2|69.41|68.41|69.08|68.08|281
1699381800000|2023-11-07 18:30:00|69.19|68.19|69.1|68.1|69.32|68.32|68.94|67.94|348
1699382100000|2023-11-07 18:35:00|69.09|68.09|69.18|68.18|69.21|68.21|69.09|68.09|277
1699382400000|2023-11-07 18:40:00|69.2|68.2|69.23|68.23|69.23|68.23|69.1|68.1|217
1699382700000|2023-11-07 18:45:00|69.24|68.24|69.39|68.39|69.44|68.44|69.23|68.23|295
1699383000000|2023-11-07 18:50:00|69.4|68.4|69.41|68.41|69.47|68.47|69.35|68.35|276
1699383300000|2023-11-07 18:55:00|69.39|68.39|69.31|68.31|69.42|68.42|69.29|68.29|176
1699383600000|2023-11-07 19:00:00|69.3|68.3|69.25|68.25|69.41|68.41|69.2|68.2|237
1699383900000|2023-11-07 19:05:00|69.24|68.24|69.41|68.41|69.41|68.41|69.16|68.16|242
1699384200000|2023-11-07 19:10:00|69.4|68.4|69.3|68.3|69.59|68.59|69.29|68.29|295
1699384500000|2023-11-07 19:15:00|69.31|68.31|69.2|68.2|69.41|68.41|69.16|68.16|303
1699384800000|2023-11-07 19:20:00|69.21|68.21|69.1|68.1|69.3|68.3|69.03|68.03|196
1699385100000|2023-11-07 19:25:00|69.11|68.11|69.11|68.11|69.14|68.14|68.95|67.95|210
1699385400000|2023-11-07 19:30:00|69.1|68.1|69.19|68.19|69.2|68.2|69|68|217
1699385700000|2023-11-07 19:35:00|69.2|68.2|69.3|68.3|69.41|68.41|69.16|68.16|248
1699386000000|2023-11-07 19:40:00|69.29|68.29|69.21|68.21|69.31|68.31|69.12|68.12|247
1699386300000|2023-11-07 19:45:00|69.2|68.2|69.11|68.11|69.21|68.21|69.01|68.01|177
1699386600000|2023-11-07 19:50:00|69.1|68.1|69.11|68.11|69.13|68.13|69|68|200
1699386900000|2023-11-07 19:55:00|69.12|68.12|69.25|68.25|69.33|68.33|69.1|68.1|331
1699387200000|2023-11-07 20:00:00|69.26|68.26|69.44|68.44|69.53|68.53|69.22|68.22|398
1699387500000|2023-11-07 20:05:00|69.49|68.49|69.43|68.43|69.65|68.65|69.38|68.38|361
1699387800000|2023-11-07 20:10:00|69.42|68.42|69.37|68.37|69.45|68.45|69.27|68.27|351
1699388100000|2023-11-07 20:15:00|69.36|68.36|69.38|68.38|69.39|68.39|69.28|68.28|280
1699388400000|2023-11-07 20:20:00|69.37|68.37|69.39|68.39|69.49|68.49|69.36|68.36|213
1699388700000|2023-11-07 20:25:00|69.36|68.36|69.4|68.4|69.4|68.4|69.3|68.3|186
1699389000000|2023-11-07 20:30:00|69.39|68.39|69.71|68.71|69.72|68.72|69.39|68.39|208
1699389300000|2023-11-07 20:35:00|69.72|68.72|69.83|68.83|69.93|68.93|69.7|68.7|276
1699389600000|2023-11-07 20:40:00|69.81|68.81|70.06|69.06|70.18|69.18|69.8|68.8|202
1699389900000|2023-11-07 20:45:00|70.07|69.07|70.07|69.07|70.2|69.2|70|69|352
1699390200000|2023-11-07 20:50:00|70.08|69.08|70.21|69.21|70.22|69.22|70|69|451
1699390500000|2023-11-07 20:55:00|70.2|69.2|70.01|69.01|70.23|69.23|70|69|409
1699390800000|2023-11-07 21:00:00|70.02|69.02|70.14|69.14|70.19|69.19|69.89|68.89|433
1699391100000|2023-11-07 21:05:00|70.11|69.11|69.85|68.85|70.15|69.15|69.83|68.83|334
1699391400000|2023-11-07 21:10:00|69.81|68.81|69.82|68.82|70.01|69.01|69.77|68.77|356
1699391700000|2023-11-07 21:15:00|69.83|68.83|69.8|68.8|69.98|68.98|69.68|68.68|399
1699392000000|2023-11-07 21:20:00|69.88|68.88|69.94|68.94|69.99|68.99|69.8|68.8|137
1699392300000|2023-11-07 21:25:00|69.92|68.92|69.89|68.89|69.96|68.96|69.8|68.8|172
1699392600000|2023-11-07 21:30:00|69.91|68.91|69.92|68.92|69.95|68.95|69.78|68.78|367
1699392900000|2023-11-07 21:35:00|69.91|68.91|69.89|68.89|69.95|68.95|69.8|68.8|350
1699393200000|2023-11-07 21:40:00|69.91|68.91|69.91|68.91|70.04|69.04|69.87|68.87|286
1699393500000|2023-11-07 21:45:00|69.92|68.92|69.8|68.8|69.97|68.97|69.7|68.7|297
1699393800000|2023-11-07 21:50:00|69.79|68.79|69.8|68.8|69.84|68.84|69.7|68.7|330
1699394100000|2023-11-07 21:55:00|69.81|68.81|69.83|68.83|69.93|68.93|69.8|68.8|136
1699394400000|2023-11-07 22:00:00|69.84|68.84|69.57|68.57|69.92|68.92|69.48|68.48|159
1699394700000|2023-11-07 22:05:00|69.58|68.58|69.62|68.62|69.72|68.72|69.52|68.52|164
1699395000000|2023-11-07 22:10:00|69.61|68.61|69.48|68.48|69.62|68.62|69.39|68.39|191
1699395300000|2023-11-07 22:15:00|69.47|68.47|69.26|68.26|69.48|68.48|69.25|68.25|155
1699395600000|2023-11-07 22:20:00|69.25|68.25|69.27|68.27|69.29|68.29|69.17|68.17|168
1699395900000|2023-11-07 22:25:00|69.29|68.29|69.4|68.4|69.47|68.47|69.29|68.29|96
1699396200000|2023-11-07 22:30:00|69.41|68.41|69.19|68.19|69.46|68.46|69.19|68.19|63
1699396500000|2023-11-07 22:35:00|69.2|68.2|69|68|69.2|68.2|68.98|67.98|114
1699396800000|2023-11-07 22:40:00|69.01|68.01|69.17|68.17|69.17|68.17|68.99|67.99|72
1699397100000|2023-11-07 22:45:00|69.14|68.14|69.41|68.41|69.41|68.41|69.13|68.13|118
1699397400000|2023-11-07 22:50:00|69.4|68.4|69.4|68.4|69.41|68.41|69.35|68.35|34
1699397700000|2023-11-07 22:55:00|69.39|68.39|69.27|68.27|69.4|68.4|69.23|68.23|51
1699398000000|2023-11-07 23:00:00|69.26|68.26|69.36|68.36|69.38|68.38|69.17|68.17|192
1699398300000|2023-11-07 23:05:00|69.37|68.37|69.44|68.44|69.45|68.45|69.32|68.32|93
1699398600000|2023-11-07 23:10:00|69.43|68.43|69.36|68.36|69.46|68.46|69.35|68.35|119
1699398900000|2023-11-07 23:15:00|69.37|68.37|69.47|68.47|69.47|68.47|69.3|68.3|117
1699399200000|2023-11-07 23:20:00|69.48|68.48|69.36|68.36|69.48|68.48|69.29|68.29|129
1699399500000|2023-11-07 23:25:00|69.33|68.33|69.34|68.34|69.42|68.42|69.31|68.31|180
1699399800000|2023-11-07 23:30:00|69.35|68.35|69.32|68.32|69.44|68.44|69.31|68.31|167
1699400100000|2023-11-07 23:35:00|69.3|68.3|69.42|68.42|69.45|68.45|69.25|68.25|136
1699400400000|2023-11-07 23:40:00|69.43|68.43|69.58|68.58|69.61|68.61|69.41|68.41|172
1699400700000|2023-11-07 23:45:00|69.56|68.56|69.41|68.41|69.59|68.59|69.37|68.37|225
1699401000000|2023-11-07 23:50:00|69.42|68.42|69.42|68.42|69.43|68.43|69.36|68.36|208
1699401300000|2023-11-07 23:55:00|69.43|68.43|69.39|68.39|69.54|68.54|69.37|68.37|148
1699401600000|2023-11-08 00:00:00|69.38|68.38|69.32|68.32|69.45|68.45|69.26|68.26|333
1699401900000|2023-11-08 00:05:00|69.33|68.33|69.49|68.49|69.53|68.53|69.31|68.31|256
1699402200000|2023-11-08 00:10:00|69.5|68.5|69.47|68.47|69.52|68.52|69.31|68.31|149
1699402500000|2023-11-08 00:15:00|69.46|68.46|69.29|68.29|69.47|68.47|69.27|68.27|233
1699402800000|2023-11-08 00:20:00|69.28|68.28|69.2|68.2|69.34|68.34|69.16|68.16|246
1699403100000|2023-11-08 00:25:00|69.23|68.23|69.15|68.15|69.23|68.23|69.07|68.07|206
1699403400000|2023-11-08 00:30:00|69.13|68.13|68.98|67.98|69.14|68.14|68.97|67.97|193
1699403700000|2023-11-08 00:35:00|68.99|67.99|68.97|67.97|68.99|67.99|68.75|67.75|78
1699404000000|2023-11-08 00:40:00|68.98|67.98|69.06|68.06|69.08|68.08|68.9|67.9|263
1699404300000|2023-11-08 00:45:00|69.07|68.07|69.06|68.06|69.16|68.16|68.99|67.99|163
1699404600000|2023-11-08 00:50:00|69.05|68.05|69.15|68.15|69.17|68.17|69|68|97
1699404900000|2023-11-08 00:55:00|69.16|68.16|69.29|68.29|69.3|68.3|69.14|68.14|31
1699405200000|2023-11-08 01:00:00|69.28|68.28|69.28|68.28|69.36|68.36|69.26|68.26|150
1699405500000|2023-11-08 01:05:00|69.29|68.29|69.26|68.26|69.32|68.32|69.1|68.1|166
1699405800000|2023-11-08 01:10:00|69.27|68.27|69.42|68.42|69.43|68.43|69.26|68.26|137
1699406100000|2023-11-08 01:15:00|69.43|68.43|69.37|68.37|69.43|68.43|69.27|68.27|177
1699406400000|2023-11-08 01:20:00|69.38|68.38|69.52|68.52|69.55|68.55|69.37|68.37|151
1699406700000|2023-11-08 01:25:00|69.5|68.5|69.7|68.7|69.72|68.72|69.5|68.5|141
1699407000000|2023-11-08 01:30:00|69.71|68.71|69.83|68.83|69.87|68.87|69.71|68.71|263
1699407300000|2023-11-08 01:35:00|69.84|68.84|69.87|68.87|69.88|68.88|69.8|68.8|105
1699407600000|2023-11-08 01:40:00|69.86|68.86|69.79|68.79|69.87|68.87|69.77|68.77|166
1699407900000|2023-11-08 01:45:00|69.77|68.77|69.72|68.72|69.85|68.85|69.68|68.68|174
1699408200000|2023-11-08 01:50:00|69.73|68.73|69.72|68.72|69.83|68.83|69.69|68.69|221
1699408500000|2023-11-08 01:55:00|69.71|68.71|69.72|68.72|69.78|68.78|69.66|68.66|151
1699408800000|2023-11-08 02:00:00|69.74|68.74|69.82|68.82|69.83|68.83|69.67|68.67|157
1699409100000|2023-11-08 02:05:00|69.81|68.81|69.78|68.78|69.88|68.88|69.76|68.76|152
1699409400000|2023-11-08 02:10:00|69.79|68.79|69.88|68.88|69.88|68.88|69.77|68.77|97
1699409700000|2023-11-08 02:15:00|69.87|68.87|69.76|68.76|69.89|68.89|69.76|68.76|156
1699410000000|2023-11-08 02:20:00|69.72|68.72|69.67|68.67|69.74|68.74|69.6|68.6|226
1699410300000|2023-11-08 02:25:00|69.68|68.68|69.71|68.71|69.83|68.83|69.67|68.67|203
1699410600000|2023-11-08 02:30:00|69.72|68.72|69.85|68.85|69.85|68.85|69.6|68.6|174
1699410900000|2023-11-08 02:35:00|69.84|68.84|69.75|68.75|69.84|68.84|69.66|68.66|144
1699411200000|2023-11-08 02:40:00|69.74|68.74|69.72|68.72|69.74|68.74|69.66|68.66|172
1699411500000|2023-11-08 02:45:00|69.71|68.71|69.71|68.71|69.74|68.74|69.65|68.65|146
1699411800000|2023-11-08 02:50:00|69.7|68.7|69.61|68.61|69.72|68.72|69.61|68.61|142
1699412100000|2023-11-08 02:55:00|69.62|68.62|69.56|68.56|69.63|68.63|69.55|68.55|195
1699412400000|2023-11-08 03:00:00|69.55|68.55|69.55|68.55|69.64|68.64|69.55|68.55|86
1699412700000|2023-11-08 03:05:00|69.53|68.53|69.4|68.4|69.53|68.53|69.25|68.25|134
1699413000000|2023-11-08 03:10:00|69.39|68.39|69.42|68.42|69.43|68.43|69.25|68.25|185
1699413300000|2023-11-08 03:15:00|69.41|68.41|69.54|68.54|69.62|68.62|69.36|68.36|127
1699413600000|2023-11-08 03:20:00|69.55|68.55|69.49|68.49|69.64|68.64|69.48|68.48|120
1699413900000|2023-11-08 03:25:00|69.51|68.51|69.51|68.51|69.52|68.52|69.41|68.41|110
1699414200000|2023-11-08 03:30:00|69.5|68.5|69.47|68.47|69.52|68.52|69.42|68.42|38
1699414500000|2023-11-08 03:35:00|69.48|68.48|69.5|68.5|69.56|68.56|69.46|68.46|128
1699414800000|2023-11-08 03:40:00|69.49|68.49|69.39|68.39|69.5|68.5|69.35|68.35|195
1699415100000|2023-11-08 03:45:00|69.4|68.4|69.36|68.36|69.43|68.43|69.34|68.34|140
1699415400000|2023-11-08 03:50:00|69.33|68.33|69.32|68.32|69.34|68.34|69.2|68.2|145
1699415700000|2023-11-08 03:55:00|69.31|68.31|69.33|68.33|69.37|68.37|69.26|68.26|139
1699416000000|2023-11-08 04:00:00|69.31|68.31|69.45|68.45|69.49|68.49|69.31|68.31|66
1699416300000|2023-11-08 04:05:00|69.46|68.46|69.46|68.46|69.54|68.54|69.44|68.44|108
1699416600000|2023-11-08 04:10:00|69.45|68.45|69.31|68.31|69.46|68.46|69.3|68.3|118
1699416900000|2023-11-08 04:15:00|69.32|68.32|69.23|68.23|69.32|68.32|69.16|68.16|134
1699417200000|2023-11-08 04:20:00|69.21|68.21|69.27|68.27|69.28|68.28|69.2|68.2|77
1699417500000|2023-11-08 04:25:00|69.21|68.21|69.21|68.21|69.33|68.33|69.2|68.2|81
1699417800000|2023-11-08 04:30:00|69.22|68.22|69.28|68.28|69.31|68.31|69.2|68.2|105
1699418100000|2023-11-08 04:35:00|69.27|68.27|69.39|68.39|69.39|68.39|69.26|68.26|93
1699418400000|2023-11-08 04:40:00|69.38|68.38|69.52|68.52|69.54|68.54|69.38|68.38|86
1699418700000|2023-11-08 04:45:00|69.53|68.53|69.51|68.51|69.58|68.58|69.45|68.45|104
1699419000000|2023-11-08 04:50:00|69.49|68.49|69.49|68.49|69.51|68.51|69.4|68.4|134
1699419300000|2023-11-08 04:55:00|69.48|68.48|69.5|68.5|69.53|68.53|69.47|68.47|40
1699419600000|2023-11-08 05:00:00|69.51|68.51|69.46|68.46|69.54|68.54|69.4|68.4|125
1699419900000|2023-11-08 05:05:00|69.45|68.45|69.32|68.32|69.46|68.46|69.3|68.3|151
1699420200000|2023-11-08 05:10:00|69.33|68.33|69.4|68.4|69.42|68.42|69.33|68.33|127
1699420500000|2023-11-08 05:15:00|69.41|68.41|69.32|68.32|69.5|68.5|69.3|68.3|165
1699420800000|2023-11-08 05:20:00|69.33|68.33|69.31|68.31|69.35|68.35|69.2|68.2|166
1699421100000|2023-11-08 05:25:00|69.3|68.3|69.39|68.39|69.4|68.4|69.29|68.29|154
1699421400000|2023-11-08 05:30:00|69.4|68.4|69.3|68.3|69.43|68.43|69.2|68.2|171
1699421700000|2023-11-08 05:35:00|69.29|68.29|69.28|68.28|69.35|68.35|69.2|68.2|146
1699422000000|2023-11-08 05:40:00|69.3|68.3|69.41|68.41|69.43|68.43|69.3|68.3|136
1699422300000|2023-11-08 05:45:00|69.4|68.4|69.24|68.24|69.41|68.41|69.2|68.2|163
1699422600000|2023-11-08 05:50:00|69.22|68.22|69.17|68.17|69.31|68.31|69.16|68.16|260
1699422900000|2023-11-08 05:55:00|69.2|68.2|69.22|68.22|69.26|68.26|69.1|68.1|156
1699423200000|2023-11-08 06:00:00|69.2|68.2|69.13|68.13|69.25|68.25|69.09|68.09|243
1699423500000|2023-11-08 06:05:00|69.11|68.11|69.06|68.06|69.16|68.16|68.99|67.99|78
1699423800000|2023-11-08 06:10:00|69.05|68.05|69.08|68.08|69.11|68.11|69.05|68.05|112
1699424100000|2023-11-08 06:15:00|69.1|68.1|68.99|67.99|69.14|68.14|68.9|67.9|197
1699424400000|2023-11-08 06:20:00|69|68|69.19|68.19|69.19|68.19|68.99|67.99|156
1699424700000|2023-11-08 06:25:00|69.18|68.18|69.22|68.22|69.24|68.24|69.16|68.16|101
1699425000000|2023-11-08 06:30:00|69.24|68.24|69.37|68.37|69.39|68.39|69.24|68.24|83
1699425300000|2023-11-08 06:35:00|69.38|68.38|69.41|68.41|69.42|68.42|69.35|68.35|107
1699425600000|2023-11-08 06:40:00|69.4|68.4|69.44|68.44|69.5|68.5|69.37|68.37|159
1699425900000|2023-11-08 06:45:00|69.45|68.45|69.55|68.55|69.56|68.56|69.45|68.45|43
1699426200000|2023-11-08 06:50:00|69.56|68.56|69.58|68.58|69.58|68.58|69.52|68.52|104
1699426500000|2023-11-08 06:55:00|69.57|68.57|69.6|68.6|69.6|68.6|69.56|68.56|121
1699426800000|2023-11-08 07:00:00|69.59|68.59|69.54|68.54|69.65|68.65|69.49|68.49|85
1699427100000|2023-11-08 07:05:00|69.55|68.55|69.49|68.49|69.56|68.56|69.49|68.49|70
1699427400000|2023-11-08 07:10:00|69.5|68.5|69.58|68.58|69.61|68.61|69.5|68.5|131
1699427700000|2023-11-08 07:15:00|69.59|68.59|69.54|68.54|69.64|68.64|69.52|68.52|163
1699428000000|2023-11-08 07:20:00|69.55|68.55|69.7|68.7|69.7|68.7|69.55|68.55|72
1699428300000|2023-11-08 07:25:00|69.69|68.69|69.77|68.77|69.78|68.78|69.69|68.69|120
1699428600000|2023-11-08 07:30:00|69.78|68.78|70.01|69.01|70.08|69.08|69.7|68.7|199
1699428900000|2023-11-08 07:35:00|70|69|69.98|68.98|70.06|69.06|69.91|68.91|142
1699429200000|2023-11-08 07:40:00|69.99|68.99|70.05|69.05|70.07|69.07|69.94|68.94|145
1699429500000|2023-11-08 07:45:00|70.04|69.04|69.91|68.91|70.08|69.08|69.89|68.89|134
1699429800000|2023-11-08 07:50:00|69.9|68.9|69.75|68.75|69.92|68.92|69.61|68.61|104
1699430100000|2023-11-08 07:55:00|69.72|68.72|69.78|68.78|69.79|68.79|69.56|68.56|267
1699430400000|2023-11-08 08:00:00|69.79|68.79|69.7|68.7|69.8|68.8|69.69|68.69|296
1699430700000|2023-11-08 08:05:00|69.69|68.69|69.78|68.78|69.79|68.79|69.47|68.47|208
1699431000000|2023-11-08 08:10:00|69.77|68.77|69.7|68.7|69.78|68.78|69.68|68.68|156
1699431300000|2023-11-08 08:15:00|69.71|68.71|69.73|68.73|69.79|68.79|69.7|68.7|207
1699431600000|2023-11-08 08:20:00|69.72|68.72|69.72|68.72|69.81|68.81|69.7|68.7|263
1699431900000|2023-11-08 08:25:00|69.73|68.73|69.6|68.6|69.73|68.73|69.52|68.52|244
1699432200000|2023-11-08 08:30:00|69.59|68.59|69.78|68.78|69.78|68.78|69.51|68.51|192
1699432500000|2023-11-08 08:35:00|69.77|68.77|69.79|68.79|69.81|68.81|69.71|68.71|143
1699432800000|2023-11-08 08:40:00|69.78|68.78|69.81|68.81|69.88|68.88|69.71|68.71|156
1699433100000|2023-11-08 08:45:00|69.82|68.82|69.82|68.82|69.89|68.89|69.79|68.79|180
1699433400000|2023-11-08 08:50:00|69.81|68.81|69.8|68.8|69.83|68.83|69.71|68.71|193
1699433700000|2023-11-08 08:55:00|69.81|68.81|69.8|68.8|69.82|68.82|69.74|68.74|119
1699434000000|2023-11-08 09:00:00|69.81|68.81|69.92|68.92|69.99|68.99|69.8|68.8|164
1699434300000|2023-11-08 09:05:00|69.9|68.9|69.92|68.92|70.05|69.05|69.9|68.9|216
1699434600000|2023-11-08 09:10:00|69.93|68.93|70.05|69.05|70.08|69.08|69.93|68.93|171
1699434900000|2023-11-08 09:15:00|70.06|69.06|69.98|68.98|70.06|69.06|69.93|68.93|169
1699435200000|2023-11-08 09:20:00|69.99|68.99|69.98|68.98|70|69|69.88|68.88|191
1699435500000|2023-11-08 09:25:00|69.99|68.99|69.9|68.9|70|69|69.83|68.83|199
1699435800000|2023-11-08 09:30:00|69.91|68.91|69.89|68.89|70|69|69.84|68.84|125
1699436100000|2023-11-08 09:35:00|69.9|68.9|69.91|68.91|69.92|68.92|69.89|68.89|96
1699436400000|2023-11-08 09:40:00|69.9|68.9|69.96|68.96|69.97|68.97|69.9|68.9|151
1699436700000|2023-11-08 09:45:00|69.95|68.95|69.9|68.9|69.97|68.97|69.84|68.84|146
1699437000000|2023-11-08 09:50:00|69.91|68.91|70.29|69.29|70.29|69.29|69.9|68.9|214
1699437300000|2023-11-08 09:55:00|70.28|69.28|70.27|69.27|70.36|69.36|70.23|69.23|178
1699437600000|2023-11-08 10:00:00|70.26|69.26|70.3|69.3|70.35|69.35|70.24|69.24|185
1699437900000|2023-11-08 10:05:00|70.31|69.31|70.36|69.36|70.38|69.38|70.29|69.29|83
1699438200000|2023-11-08 10:10:00|70.37|69.37|70.43|69.43|70.47|69.47|70.32|69.32|104
1699438500000|2023-11-08 10:15:00|70.42|69.42|70.44|69.44|70.44|69.44|70.31|69.31|88
1699438800000|2023-11-08 10:20:00|70.42|69.42|70.41|69.41|70.44|69.44|70.32|69.32|156
1699439100000|2023-11-08 10:25:00|70.4|69.4|70.43|69.43|70.47|69.47|70.4|69.4|121
1699439400000|2023-11-08 10:30:00|70.45|69.45|70.39|69.39|70.5|69.5|70.27|69.27|162
1699439700000|2023-11-08 10:35:00|70.35|69.35|70.32|69.32|70.4|69.4|70.23|69.23|139
1699440000000|2023-11-08 10:40:00|70.33|69.33|70.4|69.4|70.46|69.46|70.32|69.32|162
1699440300000|2023-11-08 10:45:00|70.41|69.41|70.35|69.35|70.41|69.41|70.28|69.28|168
1699440600000|2023-11-08 10:50:00|70.34|69.34|70.37|69.37|70.43|69.43|70.19|69.19|233
1699440900000|2023-11-08 10:55:00|70.36|69.36|70.32|69.32|70.39|69.39|70.32|69.32|175
1699441200000|2023-11-08 11:00:00|70.33|69.33|70.28|69.28|70.39|69.39|70.27|69.27|112
1699441500000|2023-11-08 11:05:00|70.29|69.29|70.25|69.25|70.32|69.32|70.23|69.23|109
1699441800000|2023-11-08 11:10:00|70.24|69.24|70.09|69.09|70.24|69.24|70.07|69.07|108
1699442100000|2023-11-08 11:15:00|70.11|69.11|70.13|69.13|70.2|69.2|70.03|69.03|132
1699442400000|2023-11-08 11:20:00|70.14|69.14|70.09|69.09|70.14|69.14|70.04|69.04|145
1699442700000|2023-11-08 11:25:00|70.08|69.08|70.09|69.09|70.1|69.1|70.04|69.04|50
1699443000000|2023-11-08 11:30:00|70.06|69.06|70.18|69.18|70.19|69.19|70.04|69.04|107
1699443300000|2023-11-08 11:35:00|70.15|69.15|70.09|69.09|70.15|69.15|70.08|69.08|117
1699443600000|2023-11-08 11:40:00|70.11|69.11|70.01|69.01|70.11|69.11|69.98|68.98|59
1699443900000|2023-11-08 11:45:00|70.02|69.02|70|69|70.08|69.08|69.97|68.97|142
1699444200000|2023-11-08 11:50:00|70.01|69.01|70.02|69.02|70.04|69.04|69.98|68.98|124
1699444500000|2023-11-08 11:55:00|70.03|69.03|70|69|70.03|69.03|69.97|68.97|109
1699444800000|2023-11-08 12:00:00|69.99|68.99|69.99|68.99|70|69|69.91|68.91|95
1699445100000|2023-11-08 12:05:00|69.97|68.97|69.98|68.98|69.98|68.98|69.91|68.91|47
1699445400000|2023-11-08 12:10:00|69.97|68.97|70.03|69.03|70.03|69.03|69.92|68.92|84
1699445700000|2023-11-08 12:15:00|70.02|69.02|70.19|69.19|70.24|69.24|70.02|69.02|104
1699446000000|2023-11-08 12:20:00|70.18|69.18|70.08|69.08|70.19|69.19|70.07|69.07|169
1699446300000|2023-11-08 12:25:00|70.09|69.09|70.09|69.09|70.14|69.14|69.98|68.98|180
1699446600000|2023-11-08 12:30:00|70.08|69.08|69.93|68.93|70.09|69.09|69.93|68.93|53
1699446900000|2023-11-08 12:35:00|69.94|68.94|69.9|68.9|70|69|69.89|68.89|129
1699447200000|2023-11-08 12:40:00|69.91|68.91|69.98|68.98|69.98|68.98|69.89|68.89|112
1699447500000|2023-11-08 12:45:00|69.94|68.94|69.91|68.91|69.98|68.98|69.88|68.88|125
1699447800000|2023-11-08 12:50:00|69.89|68.89|69.91|68.91|69.94|68.94|69.82|68.82|215
1699448100000|2023-11-08 12:55:00|69.9|68.9|69.9|68.9|69.96|68.96|69.88|68.88|185
1699448400000|2023-11-08 13:00:00|69.89|68.89|69.96|68.96|69.97|68.97|69.87|68.87|155
1699448700000|2023-11-08 13:05:00|69.97|68.97|70.05|69.05|70.08|69.08|69.96|68.96|201
1699449000000|2023-11-08 13:10:00|70.06|69.06|69.98|68.98|70.06|69.06|69.89|68.89|133
1699449300000|2023-11-08 13:15:00|69.97|68.97|69.76|68.76|69.97|68.97|69.67|68.67|157
1699449600000|2023-11-08 13:20:00|69.77|68.77|69.64|68.64|69.77|68.77|69.58|68.58|240
1699449900000|2023-11-08 13:25:00|69.63|68.63|69.68|68.68|69.69|68.69|69.58|68.58|206
1699450200000|2023-11-08 13:30:00|69.67|68.67|69.79|68.79|69.79|68.79|69.59|68.59|189
1699450500000|2023-11-08 13:35:00|69.78|68.78|69.79|68.79|69.79|68.79|69.67|68.67|72
1699450800000|2023-11-08 13:40:00|69.77|68.77|69.69|68.69|69.79|68.79|69.69|68.69|63
1699451100000|2023-11-08 13:45:00|69.68|68.68|69.82|68.82|69.85|68.85|69.68|68.68|130
1699451400000|2023-11-08 13:50:00|69.8|68.8|69.97|68.97|69.98|68.98|69.78|68.78|125
1699451700000|2023-11-08 13:55:00|69.98|68.98|70.05|69.05|70.06|69.06|69.95|68.95|204
1699452000000|2023-11-08 14:00:00|70.06|69.06|69.98|68.98|70.16|69.16|69.97|68.97|155
1699452300000|2023-11-08 14:05:00|69.97|68.97|70.09|69.09|70.12|69.12|69.96|68.96|178
1699452600000|2023-11-08 14:10:00|70.08|69.08|69.93|68.93|70.08|69.08|69.92|68.92|146
1699452900000|2023-11-08 14:15:00|69.92|68.92|69.98|68.98|69.99|68.99|69.88|68.88|104
1699453200000|2023-11-08 14:20:00|69.99|68.99|69.99|68.99|69.99|68.99|69.83|68.83|114
1699453500000|2023-11-08 14:25:00|69.98|68.98|70.07|69.07|70.11|69.11|69.98|68.98|166
1699453800000|2023-11-08 14:30:00|70.08|69.08|70.04|69.04|70.16|69.16|70.03|69.03|165
1699454100000|2023-11-08 14:35:00|70.03|69.03|69.96|68.96|70.07|69.07|69.88|68.88|213
1699454400000|2023-11-08 14:40:00|69.95|68.95|69.94|68.94|69.99|68.99|69.77|68.77|259
1699454700000|2023-11-08 14:45:00|69.93|68.93|69.9|68.9|69.97|68.97|69.83|68.83|231
1699455000000|2023-11-08 14:50:00|69.89|68.89|69.95|68.95|69.96|68.96|69.85|68.85|188
1699455300000|2023-11-08 14:55:00|69.94|68.94|69.97|68.97|70.08|69.08|69.94|68.94|201
1699455600000|2023-11-08 15:00:00|69.96|68.96|69.63|68.63|70.04|69.04|69.63|68.63|277
1699455900000|2023-11-08 15:05:00|69.62|68.62|69.62|68.62|69.73|68.73|69.49|68.49|208
1699456200000|2023-11-08 15:10:00|69.61|68.61|69.58|68.58|69.63|68.63|69.36|68.36|240
1699456500000|2023-11-08 15:15:00|69.57|68.57|69.7|68.7|69.73|68.73|69.56|68.56|183
1699456800000|2023-11-08 15:20:00|69.69|68.69|69.42|68.42|69.7|68.7|69.35|68.35|238
1699457100000|2023-11-08 15:25:00|69.41|68.41|69.51|68.51|69.57|68.57|69.37|68.37|225
1699457400000|2023-11-08 15:30:00|69.52|68.52|69.57|68.57|69.66|68.66|69.47|68.47|178
1699457700000|2023-11-08 15:35:00|69.56|68.56|69.62|68.62|69.66|68.66|69.48|68.48|218
1699458000000|2023-11-08 15:40:00|69.63|68.63|69.7|68.7|69.74|68.74|69.59|68.59|135
1699458300000|2023-11-08 15:45:00|69.71|68.71|69.82|68.82|69.82|68.82|69.69|68.69|65
1699458600000|2023-11-08 15:50:00|69.87|68.87|69.89|68.89|69.95|68.95|69.79|68.79|78
1699458900000|2023-11-08 15:55:00|69.9|68.9|69.95|68.95|69.97|68.97|69.89|68.89|180
1699459200000|2023-11-08 16:00:00|69.92|68.92|70.06|69.06|70.06|69.06|69.89|68.89|121
1699459500000|2023-11-08 16:05:00|70.08|69.08|70.03|69.03|70.09|69.09|69.99|68.99|205
1699459800000|2023-11-08 16:10:00|70.04|69.04|70.08|69.08|70.1|69.1|70|69|111
1699460100000|2023-11-08 16:15:00|70.07|69.07|70.15|69.15|70.16|69.16|70|69|103
1699460400000|2023-11-08 16:20:00|70.14|69.14|70.09|69.09|70.17|69.17|70.09|69.09|117
1699460700000|2023-11-08 16:25:00|70.11|69.11|70.14|69.14|70.16|69.16|70.08|69.08|39
1699461000000|2023-11-08 16:30:00|70.15|69.15|70.19|69.19|70.19|69.19|70.11|69.11|89
1699461300000|2023-11-08 16:35:00|70.2|69.2|70.3|69.3|70.38|69.38|70.19|69.19|91
1699461600000|2023-11-08 16:40:00|70.29|69.29|70.35|69.35|70.38|69.38|70.27|69.27|92
1699461900000|2023-11-08 16:45:00|70.34|69.34|70.54|69.54|70.55|69.55|70.33|69.33|164
1699462200000|2023-11-08 16:50:00|70.55|69.55|70.59|69.59|70.64|69.64|70.55|69.55|155
1699462500000|2023-11-08 16:55:00|70.6|69.6|70.6|69.6|70.63|69.63|70.52|69.52|138
1699462800000|2023-11-08 17:00:00|70.59|69.59|70.57|69.57|70.65|69.65|70.48|69.48|165
1699463100000|2023-11-08 17:05:00|70.58|69.58|70.5|69.5|70.64|69.64|70.49|69.49|139
1699463400000|2023-11-08 17:10:00|70.52|69.52|70.54|69.54|70.57|69.57|70.49|69.49|86
1699463700000|2023-11-08 17:15:00|70.53|69.53|70.58|69.58|70.61|69.61|70.52|69.52|125
1699464000000|2023-11-08 17:20:00|70.57|69.57|70.64|69.64|70.64|69.64|70.53|69.53|111
1699464300000|2023-11-08 17:25:00|70.63|69.63|70.53|69.53|70.65|69.65|70.53|69.53|102
1699464600000|2023-11-08 17:30:00|70.54|69.54|70.58|69.58|70.65|69.65|70.53|69.53|75
1699464900000|2023-11-08 17:35:00|70.57|69.57|70.52|69.52|70.58|69.58|70.45|69.45|178
1699465200000|2023-11-08 17:40:00|70.51|69.51|70.57|69.57|70.57|69.57|70.47|69.47|153
1699465500000|2023-11-08 17:45:00|70.56|69.56|70.77|69.77|70.87|69.87|70.56|69.56|199
1699465800000|2023-11-08 17:50:00|70.78|69.78|70.84|69.84|70.84|69.84|70.68|69.68|148
1699466100000|2023-11-08 17:55:00|70.83|69.83|70.84|69.84|70.87|69.87|70.79|69.79|163
1699466400000|2023-11-08 18:00:00|70.85|69.85|70.91|69.91|70.93|69.93|70.77|69.77|155
1699466700000|2023-11-08 18:05:00|70.92|69.92|71.15|70.15|71.15|70.15|70.9|69.9|252
1699467000000|2023-11-08 18:10:00|71.12|70.12|71.05|70.05|71.15|70.15|71.05|70.05|200
1699467300000|2023-11-08 18:15:00|71.04|70.04|70.99|69.99|71.13|70.13|70.98|69.98|151
1699467600000|2023-11-08 18:20:00|71|70|70.93|69.93|71.07|70.07|70.87|69.87|112
1699467900000|2023-11-08 18:25:00|70.91|69.91|70.89|69.89|70.95|69.95|70.81|69.81|116
1699468200000|2023-11-08 18:30:00|70.9|69.9|70.93|69.93|70.96|69.96|70.85|69.85|113
1699468500000|2023-11-08 18:35:00|70.94|69.94|70.99|69.99|71.01|70.01|70.9|69.9|114
1699468800000|2023-11-08 18:40:00|71|70|70.98|69.98|71.06|70.06|70.93|69.93|135
1699469100000|2023-11-08 18:45:00|70.97|69.97|71.02|70.02|71.03|70.03|70.92|69.92|158
1699469400000|2023-11-08 18:50:00|71.03|70.03|71.1|70.1|71.1|70.1|71.01|70.01|145
1699469700000|2023-11-08 18:55:00|71.09|70.09|71.1|70.1|71.25|70.25|71.05|70.05|158
1699470000000|2023-11-08 19:00:00|71.11|70.11|71.1|70.1|71.18|70.18|71.06|70.06|124
1699470300000|2023-11-08 19:05:00|71.11|70.11|71.25|70.25|71.32|70.32|71.09|70.09|138
1699470600000|2023-11-08 19:10:00|71.26|70.26|71.19|70.19|71.26|70.26|71.07|70.07|131
1699470900000|2023-11-08 19:15:00|71.18|70.18|71.12|70.12|71.23|70.23|71.04|70.04|152
1699471200000|2023-11-08 19:20:00|71.11|70.11|71.02|70.02|71.13|70.13|70.97|69.97|145
1699471500000|2023-11-08 19:25:00|71.03|70.03|70.79|69.79|71.03|70.03|70.78|69.78|189
1699471800000|2023-11-08 19:30:00|70.78|69.78|71.02|70.02|71.03|70.03|70.78|69.78|162
1699472100000|2023-11-08 19:35:00|71.03|70.03|71.11|70.11|71.13|70.13|70.99|69.99|119
1699472400000|2023-11-08 19:40:00|71.1|70.1|71.11|70.11|71.15|70.15|71.1|70.1|161
1699472700000|2023-11-08 19:45:00|71.12|70.12|71.1|70.1|71.16|70.16|71.08|70.08|222
1699473000000|2023-11-08 19:50:00|71.09|70.09|71.09|70.09|71.12|70.12|71.07|70.07|108
1699473300000|2023-11-08 19:55:00|71.08|70.08|71.03|70.03|71.15|70.15|70.97|69.97|176
1699473600000|2023-11-08 20:00:00|71.04|70.04|71.05|70.05|71.11|70.11|71.04|70.04|143
1699473900000|2023-11-08 20:05:00|71.06|70.06|71|70|71.08|70.08|71|70|92
1699474200000|2023-11-08 20:10:00|71.02|70.02|70.96|69.96|71.02|70.02|70.95|69.95|135
1699474500000|2023-11-08 20:15:00|70.97|69.97|71.04|70.04|71.04|70.04|70.86|69.86|115
1699474800000|2023-11-08 20:20:00|71.02|70.02|71.02|70.02|71.08|70.08|70.97|69.97|191
1699475100000|2023-11-08 20:25:00|71.03|70.03|70.89|69.89|71.06|70.06|70.88|69.88|165
1699475400000|2023-11-08 20:30:00|70.9|69.9|70.87|69.87|71.03|70.03|70.85|69.85|94
1699475700000|2023-11-08 20:35:00|70.88|69.88|70.78|69.78|70.89|69.89|70.68|69.68|138
1699476000000|2023-11-08 20:40:00|70.79|69.79|70.88|69.88|70.9|69.9|70.77|69.77|184
1699476300000|2023-11-08 20:45:00|70.87|69.87|70.89|69.89|70.97|69.97|70.81|69.81|155
1699476600000|2023-11-08 20:50:00|70.9|69.9|70.96|69.96|70.97|69.97|70.87|69.87|173
1699476900000|2023-11-08 20:55:00|70.97|69.97|71|70|71.03|70.03|70.92|69.92|111
1699477200000|2023-11-08 21:00:00|70.99|69.99|71.23|70.23|71.32|70.32|70.94|69.94|245
1699477500000|2023-11-08 21:05:00|71.22|70.22|71.28|70.28|71.34|70.34|71.13|70.13|247
1699477800000|2023-11-08 21:10:00|71.27|70.27|71.15|70.15|71.29|70.29|71.07|70.07|221
1699478100000|2023-11-08 21:15:00|71.17|70.17|70.83|69.83|71.17|70.17|70.8|69.8|154
1699478400000|2023-11-08 21:20:00|70.84|69.84|70.8|69.8|70.89|69.89|70.68|69.68|164
1699478700000|2023-11-08 21:25:00|70.79|69.79|70.67|69.67|70.79|69.79|70.56|69.56|158
1699479000000|2023-11-08 21:30:00|70.69|69.69|70.78|69.78|70.8|69.8|70.57|69.57|173
1699479300000|2023-11-08 21:35:00|70.79|69.79|70.75|69.75|70.79|69.79|70.64|69.64|155
1699479600000|2023-11-08 21:40:00|70.74|69.74|70.67|69.67|70.75|69.75|70.58|69.58|184
1699479900000|2023-11-08 21:45:00|70.66|69.66|70.9|69.9|70.9|69.9|70.64|69.64|163
1699480200000|2023-11-08 21:50:00|70.91|69.91|70.8|69.8|70.92|69.92|70.79|69.79|130
1699480500000|2023-11-08 21:55:00|70.81|69.81|70.78|69.78|70.82|69.82|70.73|69.73|120
1699480800000|2023-11-08 22:00:00|70.79|69.79|70.89|69.89|70.94|69.94|70.78|69.78|112
1699481100000|2023-11-08 22:05:00|70.9|69.9|70.79|69.79|70.9|69.9|70.68|69.68|191
1699481400000|2023-11-08 22:10:00|70.8|69.8|70.84|69.84|70.91|69.91|70.79|69.79|107
1699481700000|2023-11-08 22:15:00|70.85|69.85|70.89|69.89|70.92|69.92|70.84|69.84|135
1699482000000|2023-11-08 22:20:00|70.9|69.9|70.87|69.87|70.95|69.95|70.77|69.77|69
1699482300000|2023-11-08 22:25:00|70.84|69.84|70.88|69.88|70.94|69.94|70.83|69.83|84
1699482600000|2023-11-08 22:30:00|70.89|69.89|70.98|69.98|71.02|70.02|70.88|69.88|69
1699482900000|2023-11-08 22:35:00|70.97|69.97|71.03|70.03|71.03|70.03|70.97|69.97|16
1699483200000|2023-11-08 22:40:00|71.04|70.04|71|70|71.09|70.09|71|70|17
1699483500000|2023-11-08 22:45:00|71.01|70.01|71.16|70.16|71.16|70.16|71|70|103
1699483800000|2023-11-08 22:50:00|71.15|70.15|71.26|70.26|71.27|70.27|71.15|70.15|70
1699484100000|2023-11-08 22:55:00|71.27|70.27|71.17|70.17|71.27|70.27|71.16|70.16|94
1699484400000|2023-11-08 23:00:00|71.18|70.18|71.28|70.28|71.29|70.29|71.07|70.07|138
1699484700000|2023-11-08 23:05:00|71.29|70.29|71.01|70.01|71.29|70.29|70.99|69.99|180
1699485000000|2023-11-08 23:10:00|71.02|70.02|71.05|70.05|71.12|70.12|70.99|69.99|274
1699485300000|2023-11-08 23:15:00|71.06|70.06|71.12|70.12|71.14|70.14|71.04|70.04|195
1699485600000|2023-11-08 23:20:00|71.11|70.11|71.1|70.1|71.22|70.22|71.09|70.09|191
1699485900000|2023-11-08 23:25:00|71.11|70.11|71.12|70.12|71.16|70.16|71.09|70.09|142
1699486200000|2023-11-08 23:30:00|71.11|70.11|71.19|70.19|71.22|70.22|71.06|70.06|149
1699486500000|2023-11-08 23:35:00|71.21|70.21|71.23|70.23|71.28|70.28|71.18|70.18|134
1699486800000|2023-11-08 23:40:00|71.24|70.24|71.1|70.1|71.29|70.29|71.1|70.1|209
1699487100000|2023-11-08 23:45:00|71.11|70.11|71.07|70.07|71.3|70.3|70.96|69.96|372
1699487400000|2023-11-08 23:50:00|71.08|70.08|70.99|69.99|71.2|70.2|70.87|69.87|275
1699487700000|2023-11-08 23:55:00|70.98|69.98|70.79|69.79|71.01|70.01|70.77|69.77|169
1699488000000|2023-11-09 00:00:00|70.78|69.78|70.78|69.78|70.94|69.94|70.71|69.71|201
1699488300000|2023-11-09 00:05:00|70.79|69.79|70.49|69.49|70.8|69.8|70.47|69.47|152
1699488600000|2023-11-09 00:10:00|70.48|69.48|70.63|69.63|70.63|69.63|70.29|69.29|197
1699488900000|2023-11-09 00:15:00|70.6|69.6|70.49|69.49|70.72|69.72|70.4|69.4|210
1699489200000|2023-11-09 00:20:00|70.5|69.5|70.46|69.46|70.69|69.69|70.46|69.46|158
1699489500000|2023-11-09 00:25:00|70.45|69.45|70.5|69.5|70.61|69.61|70.38|69.38|145
1699489800000|2023-11-09 00:30:00|70.49|69.49|70.77|69.77|70.77|69.77|70.45|69.45|115
1699490100000|2023-11-09 00:35:00|70.75|69.75|70.85|69.85|70.86|69.86|70.59|69.59|95
1699490400000|2023-11-09 00:40:00|70.86|69.86|71.01|70.01|71.02|70.02|70.79|69.79|193
1699490700000|2023-11-09 00:45:00|71|70|71.07|70.07|71.1|70.1|70.91|69.91|155
1699491000000|2023-11-09 00:50:00|71.08|70.08|71.04|70.04|71.09|70.09|70.99|69.99|177
1699491300000|2023-11-09 00:55:00|71.03|70.03|71.08|70.08|71.09|70.09|71.02|70.02|157
1699491600000|2023-11-09 01:00:00|71.09|70.09|70.96|69.96|71.18|70.18|70.96|69.96|184
1699491900000|2023-11-09 01:05:00|70.97|69.97|70.85|69.85|70.97|69.97|70.76|69.76|154
1699492200000|2023-11-09 01:10:00|70.86|69.86|70.97|69.97|71.05|70.05|70.81|69.81|210
1699492500000|2023-11-09 01:15:00|70.98|69.98|70.95|69.95|70.98|69.98|70.87|69.87|171
1699492800000|2023-11-09 01:20:00|70.96|69.96|71.06|70.06|71.15|70.15|70.94|69.94|163
1699493100000|2023-11-09 01:25:00|71.07|70.07|71.31|70.31|71.35|70.35|71.07|70.07|125
1699493400000|2023-11-09 01:30:00|71.3|70.3|71.37|70.37|71.38|70.38|71.28|70.28|156
1699493700000|2023-11-09 01:35:00|71.36|70.36|71.3|70.3|71.4|70.4|71.27|70.27|243
1699494000000|2023-11-09 01:40:00|71.29|70.29|71.29|70.29|71.33|70.33|71.16|70.16|179
1699494300000|2023-11-09 01:45:00|71.3|70.3|71.35|70.35|71.4|70.4|71.28|70.28|231
1699494600000|2023-11-09 01:50:00|71.32|70.32|71.18|70.18|71.32|70.32|71.05|70.05|187
1699494900000|2023-11-09 01:55:00|71.2|70.2|71.15|70.15|71.27|70.27|71.08|70.08|210
1699495200000|2023-11-09 02:00:00|71.16|70.16|71.06|70.06|71.19|70.19|71.02|70.02|86
1699495500000|2023-11-09 02:05:00|71.05|70.05|71.19|70.19|71.21|70.21|71.05|70.05|92
1699495800000|2023-11-09 02:10:00|71.2|70.2|71.18|70.18|71.26|70.26|71.15|70.15|159
1699496100000|2023-11-09 02:15:00|71.19|70.19|71.18|70.18|71.27|70.27|71.16|70.16|174
1699496400000|2023-11-09 02:20:00|71.19|70.19|71.36|70.36|71.46|70.46|71.17|70.17|241
1699496700000|2023-11-09 02:25:00|71.37|70.37|71.63|70.63|71.75|70.75|71.28|70.28|393
1699497000000|2023-11-09 02:30:00|71.64|70.64|71.72|70.72|71.73|70.73|71.56|70.56|213
1699497300000|2023-11-09 02:35:00|71.73|70.73|71.62|70.62|71.73|70.73|71.58|70.58|190
1699497600000|2023-11-09 02:40:00|71.61|70.61|71.58|70.58|71.71|70.71|71.56|70.56|134
1699497900000|2023-11-09 02:45:00|71.61|70.61|71.42|70.42|71.67|70.67|71.37|70.37|227
1699498200000|2023-11-09 02:50:00|71.44|70.44|71.47|70.47|71.49|70.49|71.37|70.37|190
1699498500000|2023-11-09 02:55:00|71.49|70.49|71.57|70.57|71.57|70.57|71.46|70.46|146
1699498800000|2023-11-09 03:00:00|71.56|70.56|71.61|70.61|71.65|70.65|71.49|70.49|153
1699499100000|2023-11-09 03:05:00|71.6|70.6|71.3|70.3|71.61|70.61|71.3|70.3|198
1699499400000|2023-11-09 03:10:00|71.29|70.29|71.21|70.21|71.32|70.32|71.18|70.18|134
1699499700000|2023-11-09 03:15:00|71.22|70.22|71.46|70.46|71.46|70.46|71.17|70.17|128
1699500000000|2023-11-09 03:20:00|71.47|70.47|71.43|70.43|71.47|70.47|71.36|70.36|67
1699500300000|2023-11-09 03:25:00|71.44|70.44|71.5|70.5|71.57|70.57|71.43|70.43|121
1699500600000|2023-11-09 03:30:00|71.49|70.49|71.55|70.55|71.56|70.56|71.46|70.46|102
1699500900000|2023-11-09 03:35:00|71.56|70.56|71.52|70.52|71.58|70.58|71.46|70.46|108
1699501200000|2023-11-09 03:40:00|71.51|70.51|71.65|70.65|71.66|70.66|71.51|70.51|84
1699501500000|2023-11-09 03:45:00|71.63|70.63|71.54|70.54|71.65|70.65|71.46|70.46|108
1699501800000|2023-11-09 03:50:00|71.55|70.55|71.54|70.54|71.57|70.57|71.46|70.46|75
1699502100000|2023-11-09 03:55:00|71.55|70.55|71.67|70.67|71.68|70.68|71.54|70.54|40
1699502400000|2023-11-09 04:00:00|71.68|70.68|71.72|70.72|71.74|70.74|71.66|70.66|73
1699502700000|2023-11-09 04:05:00|71.71|70.71|71.73|70.73|71.73|70.73|71.69|70.69|56
1699503000000|2023-11-09 04:10:00|71.72|70.72|71.75|70.75|71.76|70.76|71.69|70.69|189
1699503300000|2023-11-09 04:15:00|71.76|70.76|71.72|70.72|71.79|70.79|71.67|70.67|96
1699503600000|2023-11-09 04:20:00|71.71|70.71|71.57|70.57|71.72|70.72|71.57|70.57|60
1699503900000|2023-11-09 04:25:00|71.58|70.58|71.68|70.68|71.76|70.76|71.49|70.49|108
1699504200000|2023-11-09 04:30:00|71.69|70.69|71.75|70.75|71.76|70.76|71.68|70.68|87
1699504500000|2023-11-09 04:35:00|71.76|70.76|71.85|70.85|71.86|70.86|71.73|70.73|187
1699504800000|2023-11-09 04:40:00|71.86|70.86|71.74|70.74|71.92|70.92|71.69|70.69|165
1699505100000|2023-11-09 04:45:00|71.7|70.7|71.77|70.77|71.78|70.78|71.65|70.65|119
1699505400000|2023-11-09 04:50:00|71.76|70.76|71.78|70.78|71.83|70.83|71.69|70.69|90
1699505700000|2023-11-09 04:55:00|71.77|70.77|71.77|70.77|71.79|70.79|71.71|70.71|117
1699506000000|2023-11-09 05:00:00|71.78|70.78|71.56|70.56|71.79|70.79|71.56|70.56|180
1699506300000|2023-11-09 05:05:00|71.57|70.57|71.55|70.55|71.58|70.58|71.47|70.47|96
1699506600000|2023-11-09 05:10:00|71.52|70.52|71.54|70.54|71.57|70.57|71.47|70.47|66
1699506900000|2023-11-09 05:15:00|71.53|70.53|71.48|70.48|71.56|70.56|71.48|70.48|56
1699507200000|2023-11-09 05:20:00|71.47|70.47|71.38|70.38|71.5|70.5|71.37|70.37|93
1699507500000|2023-11-09 05:25:00|71.37|70.37|71.33|70.33|71.39|70.39|71.29|70.29|41
1699507800000|2023-11-09 05:30:00|71.34|70.34|71.44|70.44|71.48|70.48|71.3|70.3|102
1699508100000|2023-11-09 05:35:00|71.43|70.43|71.41|70.41|71.47|70.47|71.38|70.38|76
1699508400000|2023-11-09 05:40:00|71.42|70.42|71.48|70.48|71.5|70.5|71.41|70.41|52
1699508700000|2023-11-09 05:45:00|71.49|70.49|71.57|70.57|71.58|70.58|71.46|70.46|108
1699509000000|2023-11-09 05:50:00|71.58|70.58|71.57|70.57|71.59|70.59|71.49|70.49|74
1699509300000|2023-11-09 05:55:00|71.58|70.58|71.47|70.47|71.58|70.58|71.46|70.46|105
1699509600000|2023-11-09 06:00:00|71.46|70.46|71.55|70.55|71.56|70.56|71.46|70.46|97
1699509900000|2023-11-09 06:05:00|71.56|70.56|71.57|70.57|71.59|70.59|71.5|70.5|58
1699510200000|2023-11-09 06:10:00|71.58|70.58|71.6|70.6|71.66|70.66|71.56|70.56|117
1699510500000|2023-11-09 06:15:00|71.61|70.61|71.65|70.65|71.66|70.66|71.59|70.59|88
1699510800000|2023-11-09 06:20:00|71.64|70.64|71.69|70.69|71.79|70.79|71.64|70.64|92
1699511100000|2023-11-09 06:25:00|71.71|70.71|71.8|70.8|71.8|70.8|71.68|70.68|134
1699511400000|2023-11-09 06:30:00|71.79|70.79|71.88|70.88|71.88|70.88|71.77|70.77|97
1699511700000|2023-11-09 06:35:00|71.89|70.89|71.98|70.98|72.03|71.03|71.89|70.89|175
1699512000000|2023-11-09 06:40:00|71.97|70.97|72.08|71.08|72.1|71.1|71.96|70.96|180
1699512300000|2023-11-09 06:45:00|72.09|71.09|72.01|71.01|72.09|71.09|71.96|70.96|154
1699512600000|2023-11-09 06:50:00|71.99|70.99|72.01|71.01|72.06|71.06|71.98|70.98|157
1699512900000|2023-11-09 06:55:00|72.03|71.03|72.04|71.04|72.05|71.05|72|71|128
1699513200000|2023-11-09 07:00:00|72.03|71.03|72.04|71.04|72.05|71.05|71.99|70.99|83
1699513500000|2023-11-09 07:05:00|72.05|71.05|71.96|70.96|72.07|71.07|71.94|70.94|95
1699513800000|2023-11-09 07:10:00|71.95|70.95|71.96|70.96|71.99|70.99|71.89|70.89|121
1699514100000|2023-11-09 07:15:00|71.95|70.95|72.01|71.01|72.04|71.04|71.95|70.95|72
1699514400000|2023-11-09 07:20:00|72|71|72.09|71.09|72.12|71.12|72|71|86
1699514700000|2023-11-09 07:25:00|72.08|71.08|71.89|70.89|72.1|71.1|71.88|70.88|148
1699515000000|2023-11-09 07:30:00|71.9|70.9|71.69|70.69|71.91|70.91|71.68|70.68|160
1699515300000|2023-11-09 07:35:00|71.68|70.68|71.46|70.46|71.71|70.71|71.44|70.44|167
1699515600000|2023-11-09 07:40:00|71.47|70.47|71.35|70.35|71.47|70.47|71.17|70.17|259
1699515900000|2023-11-09 07:45:00|71.36|70.36|71.48|70.48|71.51|70.51|71.3|70.3|179
1699516200000|2023-11-09 07:50:00|71.47|70.47|71.37|70.37|71.49|70.49|71.36|70.36|143
1699516500000|2023-11-09 07:55:00|71.38|70.38|71.24|70.24|71.38|70.38|71.17|70.17|208
1699516800000|2023-11-09 08:00:00|71.21|70.21|71.43|70.43|71.49|70.49|71.21|70.21|207
1699517100000|2023-11-09 08:05:00|71.41|70.41|71.45|70.45|71.46|70.46|71.4|70.4|82
1699517400000|2023-11-09 08:10:00|71.46|70.46|71.49|70.49|71.54|70.54|71.46|70.46|127
1699517700000|2023-11-09 08:15:00|71.5|70.5|71.5|70.5|71.56|70.56|71.49|70.49|68
1699518000000|2023-11-09 08:20:00|71.48|70.48|71.46|70.46|71.49|70.49|71.29|70.29|84
1699518300000|2023-11-09 08:25:00|71.4|70.4|71.46|70.46|71.47|70.47|71.38|70.38|85
1699518600000|2023-11-09 08:30:00|71.47|70.47|71.56|70.56|71.57|70.57|71.45|70.45|97
1699518900000|2023-11-09 08:35:00|71.57|70.57|71.56|70.56|71.6|70.6|71.46|70.46|102
1699519200000|2023-11-09 08:40:00|71.55|70.55|71.57|70.57|71.57|70.57|71.54|70.54|45
1699519500000|2023-11-09 08:45:00|71.58|70.58|71.64|70.64|71.66|70.66|71.58|70.58|84
1699519800000|2023-11-09 08:50:00|71.62|70.62|71.65|70.65|71.66|70.66|71.58|70.58|106
1699520100000|2023-11-09 08:55:00|71.64|70.64|71.56|70.56|71.66|70.66|71.56|70.56|96
1699520400000|2023-11-09 09:00:00|71.52|70.52|71.55|70.55|71.56|70.56|71.49|70.49|86
1699520700000|2023-11-09 09:05:00|71.53|70.53|71.27|70.27|71.54|70.54|71.19|70.19|228
1699521000000|2023-11-09 09:10:00|71.26|70.26|71.32|70.32|71.32|70.32|71.21|70.21|86
1699521300000|2023-11-09 09:15:00|71.3|70.3|71.28|70.28|71.33|70.33|71.2|70.2|132
1699521600000|2023-11-09 09:20:00|71.27|70.27|71.19|70.19|71.27|70.27|71.16|70.16|90
1699521900000|2023-11-09 09:25:00|71.2|70.2|71.3|70.3|71.37|70.37|71.2|70.2|97
1699522200000|2023-11-09 09:30:00|71.29|70.29|71.29|70.29|71.38|70.38|71.28|70.28|108
1699522500000|2023-11-09 09:35:00|71.3|70.3|71.37|70.37|71.38|70.38|71.29|70.29|117
1699522800000|2023-11-09 09:40:00|71.38|70.38|71.45|70.45|71.46|70.46|71.37|70.37|85
1699523100000|2023-11-09 09:45:00|71.44|70.44|71.41|70.41|71.47|70.47|71.32|70.32|109
1699523400000|2023-11-09 09:50:00|71.4|70.4|71.48|70.48|71.5|70.5|71.39|70.39|112
1699523700000|2023-11-09 09:55:00|71.47|70.47|71.56|70.56|71.58|70.58|71.47|70.47|169
1699524000000|2023-11-09 10:00:00|71.55|70.55|71.49|70.49|71.6|70.6|71.38|70.38|167
1699524300000|2023-11-09 10:05:00|71.5|70.5|71.48|70.48|71.5|70.5|71.42|70.42|94
1699524600000|2023-11-09 10:10:00|71.47|70.47|71.58|70.58|71.58|70.58|71.46|70.46|144
1699524900000|2023-11-09 10:15:00|71.57|70.57|71.59|70.59|71.65|70.65|71.5|70.5|140
1699525200000|2023-11-09 10:20:00|71.58|70.58|71.62|70.62|71.7|70.7|71.58|70.58|128
1699525500000|2023-11-09 10:25:00|71.63|70.63|71.5|70.5|71.68|70.68|71.46|70.46|260
1699525800000|2023-11-09 10:30:00|71.49|70.49|71.39|70.39|71.5|70.5|71.37|70.37|181
1699526100000|2023-11-09 10:35:00|71.4|70.4|71.42|70.42|71.49|70.49|71.38|70.38|155
1699526400000|2023-11-09 10:40:00|71.41|70.41|71.48|70.48|71.49|70.49|71.36|70.36|126
1699526700000|2023-11-09 10:45:00|71.49|70.49|71.51|70.51|71.58|70.58|71.43|70.43|169
1699527000000|2023-11-09 10:50:00|71.52|70.52|71.31|70.31|71.53|70.53|71.3|70.3|204
1699527300000|2023-11-09 10:55:00|71.32|70.32|71.33|70.33|71.39|70.39|71.29|70.29|267
1699527600000|2023-11-09 11:00:00|71.32|70.32|71.04|70.04|71.35|70.35|70.99|69.99|322
1699527900000|2023-11-09 11:05:00|71.02|70.02|70.99|69.99|71.16|70.16|70.87|69.87|197
1699528200000|2023-11-09 11:10:00|71.01|70.01|70.99|69.99|71.09|70.09|70.91|69.91|250
1699528500000|2023-11-09 11:15:00|71|70|70.46|69.46|71.07|70.07|70.45|69.45|243
1699528800000|2023-11-09 11:20:00|70.45|69.45|70.78|69.78|70.8|69.8|70.34|69.34|363
1699529100000|2023-11-09 11:25:00|70.79|69.79|70.6|69.6|70.79|69.79|70.57|69.57|204
1699529400000|2023-11-09 11:30:00|70.59|69.59|70.6|69.6|70.75|69.75|70.58|69.58|172
1699529700000|2023-11-09 11:35:00|70.61|69.61|70.77|69.77|70.78|69.78|70.58|69.58|145
1699530000000|2023-11-09 11:40:00|70.78|69.78|70.86|69.86|70.88|69.88|70.76|69.76|188
1699530300000|2023-11-09 11:45:00|70.87|69.87|70.78|69.78|70.87|69.87|70.77|69.77|183
1699530600000|2023-11-09 11:50:00|70.79|69.79|70.89|69.89|70.91|69.91|70.76|69.76|143
1699530900000|2023-11-09 11:55:00|70.9|69.9|70.91|69.91|70.92|69.92|70.83|69.83|125
1699531200000|2023-11-09 12:00:00|70.9|69.9|70.91|69.91|70.92|69.92|70.8|69.8|217
1699531500000|2023-11-09 12:05:00|70.89|69.89|71.26|70.26|71.26|70.26|70.89|69.89|246
1699531800000|2023-11-09 12:10:00|71.27|70.27|71.28|70.28|71.38|70.38|71.22|70.22|116
1699532100000|2023-11-09 12:15:00|71.27|70.27|71.23|70.23|71.4|70.4|71.18|70.18|191
1699532400000|2023-11-09 12:20:00|71.22|70.22|71.3|70.3|71.32|70.32|71.11|70.11|231
1699532700000|2023-11-09 12:25:00|71.31|70.31|71.2|70.2|71.31|70.31|71.1|70.1|201
1699533000000|2023-11-09 12:30:00|71.18|70.18|70.79|69.79|71.24|70.24|70.77|69.77|345
1699533300000|2023-11-09 12:35:00|70.78|69.78|70.78|69.78|70.82|69.82|70.67|69.67|344
1699533600000|2023-11-09 12:40:00|70.79|69.79|70.93|69.93|70.97|69.97|70.77|69.77|352
1699533900000|2023-11-09 12:45:00|70.92|69.92|70.79|69.79|71.07|70.07|70.77|69.77|314
1699534200000|2023-11-09 12:50:00|70.81|69.81|70.95|69.95|70.97|69.97|70.76|69.76|229
1699534500000|2023-11-09 12:55:00|70.96|69.96|70.82|69.82|70.97|69.97|70.76|69.76|259
1699534800000|2023-11-09 13:00:00|70.79|69.79|70.94|69.94|70.96|69.96|70.77|69.77|179
1699535100000|2023-11-09 13:05:00|70.95|69.95|71.11|70.11|71.14|70.14|70.93|69.93|156
1699535400000|2023-11-09 13:10:00|71.1|70.1|70.98|69.98|71.12|70.12|70.91|69.91|211
1699535700000|2023-11-09 13:15:00|71|70|70.99|69.99|71.01|70.01|70.77|69.77|247
1699536000000|2023-11-09 13:20:00|71|70|70.99|69.99|71.02|70.02|70.87|69.87|254
1699536300000|2023-11-09 13:25:00|71.01|70.01|70.78|69.78|71.02|70.02|70.78|69.78|221
1699536600000|2023-11-09 13:30:00|70.81|69.81|70.47|69.47|70.82|69.82|70.44|69.44|312
1699536900000|2023-11-09 13:35:00|70.46|69.46|70.15|69.15|70.46|69.46|70.09|69.09|353
1699537200000|2023-11-09 13:40:00|70.16|69.16|70.42|69.42|70.46|69.46|70.06|69.06|361
1699537500000|2023-11-09 13:45:00|70.44|69.44|70.67|69.67|70.75|69.75|70.38|69.38|255
1699537800000|2023-11-09 13:50:00|70.69|69.69|70.76|69.76|70.78|69.78|70.64|69.64|245
1699538100000|2023-11-09 13:55:00|70.75|69.75|70.79|69.79|70.84|69.84|70.7|69.7|172
1699538400000|2023-11-09 14:00:00|70.77|69.77|70.96|69.96|71.13|70.13|70.77|69.77|254
1699538700000|2023-11-09 14:05:00|70.97|69.97|70.9|69.9|70.97|69.97|70.72|69.72|220
1699539000000|2023-11-09 14:10:00|70.89|69.89|71.3|70.3|71.44|70.44|70.83|69.83|486
1699539300000|2023-11-09 14:15:00|71.29|70.29|71.3|70.3|71.48|70.48|71.11|70.11|399
1699539600000|2023-11-09 14:20:00|71.31|70.31|71.62|70.62|71.67|70.67|71.23|70.23|379
1699539900000|2023-11-09 14:25:00|71.61|70.61|71.51|70.51|71.66|70.66|71.35|70.35|372
1699540200000|2023-11-09 14:30:00|71.5|70.5|71.65|70.65|71.67|70.67|71.47|70.47|322
1699540500000|2023-11-09 14:35:00|71.67|70.67|71.81|70.81|71.86|70.86|71.62|70.62|274
1699540800000|2023-11-09 14:40:00|71.8|70.8|71.85|70.85|71.88|70.88|71.69|70.69|269
1699541100000|2023-11-09 14:45:00|71.86|70.86|71.82|70.82|71.91|70.91|71.68|70.68|311
1699541400000|2023-11-09 14:50:00|71.83|70.83|72.25|71.25|72.47|71.47|71.76|70.76|457
1699541700000|2023-11-09 14:55:00|72.26|71.26|72.19|71.19|72.37|71.37|71.97|70.97|442
1699542000000|2023-11-09 15:00:00|72.17|71.17|72.11|71.11|72.54|71.54|71.95|70.95|455
1699542300000|2023-11-09 15:05:00|72.13|71.13|72.46|71.46|72.48|71.48|71.87|70.87|445
1699542600000|2023-11-09 15:10:00|72.42|71.42|72.19|71.19|72.51|71.51|71.99|70.99|388
1699542900000|2023-11-09 15:15:00|72.18|71.18|72.35|71.35|72.6|71.6|72.16|71.16|409
1699543200000|2023-11-09 15:20:00|72.37|71.37|72.2|71.2|72.57|71.57|72.18|71.18|424
1699543500000|2023-11-09 15:25:00|72.21|71.21|70.9|69.9|72.22|71.22|70.9|69.9|573
1699543800000|2023-11-09 15:30:00|70.91|69.91|71.49|70.49|71.52|70.52|70.91|69.91|352
1699544100000|2023-11-09 15:35:00|71.48|70.48|71.73|70.73|71.81|70.81|71.39|70.39|454
1699544400000|2023-11-09 15:40:00|71.75|70.75|71.59|70.59|71.8|70.8|71.54|70.54|493
1699544700000|2023-11-09 15:45:00|71.57|70.57|71.19|70.19|71.68|70.68|71.17|70.17|518
1699545000000|2023-11-09 15:50:00|71.2|70.2|71.28|70.28|71.44|70.44|71.14|70.14|458
1699545300000|2023-11-09 15:55:00|71.27|70.27|70.78|69.78|71.28|70.28|70.73|69.73|549
1699545600000|2023-11-09 16:00:00|70.77|69.77|70.86|69.86|71.27|70.27|70.77|69.77|354
1699545900000|2023-11-09 16:05:00|70.87|69.87|70.35|69.35|71.15|70.15|70.16|69.16|607
1699546200000|2023-11-09 16:10:00|70.36|69.36|65.32|64.32|70.45|69.45|63.63|62.63|779
1699546500000|2023-11-09 16:15:00|65.33|64.33|66.65|65.65|67.19|66.19|65.31|64.31|782
1699546800000|2023-11-09 16:20:00|66.67|65.67|67.16|66.16|67.36|66.36|66.35|65.35|738
1699547100000|2023-11-09 16:25:00|67.15|66.15|66.92|65.92|67.2|66.2|66.08|65.08|635
1699547400000|2023-11-09 16:30:00|66.93|65.93|66.82|65.82|66.96|65.96|66.16|65.16|608
1699547700000|2023-11-09 16:35:00|66.83|65.83|65.69|64.69|66.91|65.91|65.18|64.18|531
1699548000000|2023-11-09 16:40:00|65.72|64.72|66.66|65.66|66.73|65.73|65.62|64.62|475
1699548300000|2023-11-09 16:45:00|66.65|65.65|67.11|66.11|67.15|66.15|66.62|65.62|522
1699548600000|2023-11-09 16:50:00|67.12|66.12|67.05|66.05|67.31|66.31|66.93|65.93|229
1699548900000|2023-11-09 16:55:00|67.06|66.06|67.02|66.02|67.15|66.15|66.82|65.82|232
1699549200000|2023-11-09 17:00:00|66.97|65.97|67.45|66.45|67.5|66.5|66.92|65.92|148
1699549500000|2023-11-09 17:05:00|67.44|66.44|67.32|66.32|67.45|66.45|66.93|65.93|272
1699549800000|2023-11-09 17:10:00|67.31|66.31|67.02|66.02|67.36|66.36|66.83|65.83|463
1699550100000|2023-11-09 17:15:00|67.03|66.03|66.36|65.36|67.14|66.14|66.35|65.35|160
1699550400000|2023-11-09 17:20:00|66.4|65.4|66.53|65.53|66.67|65.67|66.26|65.26|371
1699550700000|2023-11-09 17:25:00|66.52|65.52|66.72|65.72|66.72|65.72|66.52|65.52|207
1699551000000|2023-11-09 17:30:00|66.7|65.7|66.92|65.92|67.02|66.02|66.63|65.63|144
1699551300000|2023-11-09 17:35:00|66.93|65.93|67.16|66.16|67.17|66.17|66.92|65.92|84
1699551600000|2023-11-09 17:40:00|67.17|66.17|67.13|66.13|67.19|66.19|67.03|66.03|164
1699551900000|2023-11-09 17:45:00|67.12|66.12|67.35|66.35|67.4|66.4|67.02|66.02|177
1699552200000|2023-11-09 17:50:00|67.34|66.34|67.44|66.44|67.48|66.48|67.32|66.32|125
1699552500000|2023-11-09 17:55:00|67.43|66.43|67.54|66.54|67.65|66.65|67.39|66.39|209
1699552800000|2023-11-09 18:00:00|67.55|66.55|67.15|66.15|67.56|66.56|67.13|66.13|160
1699553100000|2023-11-09 18:05:00|67.16|66.16|67.14|66.14|67.21|66.21|66.89|65.89|274
1699553400000|2023-11-09 18:10:00|67.15|66.15|67.24|66.24|67.26|66.26|67.15|66.15|135
1699553700000|2023-11-09 18:15:00|67.25|66.25|67.2|66.2|67.34|66.34|67.09|66.09|142
1699554000000|2023-11-09 18:20:00|67.19|66.19|67.34|66.34|67.36|66.36|67.16|66.16|193
1699554300000|2023-11-09 18:25:00|67.35|66.35|67.28|66.28|67.35|66.35|67.16|66.16|140
1699554600000|2023-11-09 18:30:00|67.26|66.26|67.44|66.44|67.5|66.5|67.16|66.16|241
1699554900000|2023-11-09 18:35:00|67.43|66.43|67.54|66.54|67.58|66.58|67.37|66.37|228
1699555200000|2023-11-09 18:40:00|67.55|66.55|67.61|66.61|67.61|66.61|67.44|66.44|143
1699555500000|2023-11-09 18:45:00|67.6|66.6|67.55|66.55|67.66|66.66|67.35|66.35|217
1699555800000|2023-11-09 18:50:00|67.56|66.56|67.36|66.36|67.58|66.58|67.27|66.27|260
1699556100000|2023-11-09 18:55:00|67.37|66.37|66.99|65.99|67.4|66.4|66.93|65.93|321
1699556400000|2023-11-09 19:00:00|67.01|66.01|67.26|66.26|67.36|66.36|66.88|65.88|373
1699556700000|2023-11-09 19:05:00|67.25|66.25|67.24|66.24|67.33|66.33|67.08|66.08|258
1699557000000|2023-11-09 19:10:00|67.25|66.25|67.24|66.24|67.36|66.36|67.15|66.15|273
1699557300000|2023-11-09 19:15:00|67.23|66.23|67.26|66.26|67.38|66.38|67.19|66.19|253
1699557600000|2023-11-09 19:20:00|67.27|66.27|67.35|66.35|67.38|66.38|67.19|66.19|205
1699557900000|2023-11-09 19:25:00|67.36|66.36|67.53|66.53|67.54|66.54|67.35|66.35|205
1699558200000|2023-11-09 19:30:00|67.54|66.54|67.77|66.77|67.86|66.86|67.53|66.53|195
1699558500000|2023-11-09 19:35:00|67.78|66.78|67.76|66.76|67.88|66.88|67.75|66.75|134
1699558800000|2023-11-09 19:40:00|67.75|66.75|67.54|66.54|67.89|66.89|67.49|66.49|175
1699559100000|2023-11-09 19:45:00|67.55|66.55|67.74|66.74|67.75|66.75|67.47|66.47|171
1699559400000|2023-11-09 19:50:00|67.75|66.75|67.74|66.74|67.87|66.87|67.66|66.66|166
1699559700000|2023-11-09 19:55:00|67.76|66.76|67.7|66.7|67.86|66.86|67.68|66.68|186
1699560000000|2023-11-09 20:00:00|67.69|66.69|67.35|66.35|67.7|66.7|67.27|66.27|243
1699560300000|2023-11-09 20:05:00|67.34|66.34|67.15|66.15|67.35|66.35|67.09|66.09|180
1699560600000|2023-11-09 20:10:00|67.14|66.14|67.16|66.16|67.26|66.26|67.08|66.08|187
1699560900000|2023-11-09 20:15:00|67.15|66.15|67.15|66.15|67.24|66.24|67.09|66.09|172
1699561200000|2023-11-09 20:20:00|67.16|66.16|66.69|65.69|67.16|66.16|66.69|65.69|285
1699561500000|2023-11-09 20:25:00|66.7|65.7|66.77|65.77|66.86|65.86|66.57|65.57|277
1699561800000|2023-11-09 20:30:00|66.76|65.76|66.63|65.63|66.86|65.86|66.55|65.55|235
1699562100000|2023-11-09 20:35:00|66.62|65.62|66.66|65.66|66.67|65.67|66.5|65.5|150
1699562400000|2023-11-09 20:40:00|66.67|65.67|66.83|65.83|66.84|65.84|66.48|65.48|146
1699562700000|2023-11-09 20:45:00|66.82|65.82|67.2|66.2|67.23|66.23|66.74|65.74|256
1699563000000|2023-11-09 20:50:00|67.19|66.19|67.26|66.26|67.3|66.3|67.16|66.16|168
1699563300000|2023-11-09 20:55:00|67.25|66.25|67.24|66.24|67.36|66.36|67.14|66.14|176
1699563600000|2023-11-09 21:00:00|67.23|66.23|67.25|66.25|67.25|66.25|67.08|66.08|221
1699563900000|2023-11-09 21:05:00|67.26|66.26|67.45|66.45|67.54|66.54|67.26|66.26|137
1699564200000|2023-11-09 21:10:00|67.46|66.46|67.05|66.05|67.53|66.53|66.94|65.94|210
1699564500000|2023-11-09 21:15:00|67.06|66.06|66.73|65.73|67.06|66.06|66.6|65.6|243
1699564800000|2023-11-09 21:20:00|66.72|65.72|66.94|65.94|67.05|66.05|66.56|65.56|286
1699565100000|2023-11-09 21:25:00|66.95|65.95|67.02|66.02|67.27|66.27|66.91|65.91|403
1699565400000|2023-11-09 21:30:00|67.01|66.01|67.39|66.39|67.45|66.45|67|66|303
1699565700000|2023-11-09 21:35:00|67.36|66.36|67.29|66.29|67.43|66.43|67.26|66.26|365
1699566000000|2023-11-09 21:40:00|67.28|66.28|67.12|66.12|67.35|66.35|67.05|66.05|388
1699566300000|2023-11-09 21:45:00|67.11|66.11|67.08|66.08|67.19|66.19|67.05|66.05|316
1699566600000|2023-11-09 21:50:00|67.07|66.07|67.17|66.17|67.25|66.25|67.07|66.07|263
1699566900000|2023-11-09 21:55:00|67.18|66.18|67.35|66.35|67.38|66.38|67.15|66.15|246
1699567200000|2023-11-09 22:00:00|67.34|66.34|67.38|66.38|67.46|66.46|67.29|66.29|183
1699567500000|2023-11-09 22:05:00|67.37|66.37|67.53|66.53|67.56|66.56|67.35|66.35|187
1699567800000|2023-11-09 22:10:00|67.52|66.52|67.73|66.73|67.73|66.73|67.52|66.52|157
1699568100000|2023-11-09 22:15:00|67.72|66.72|67.53|66.53|68.01|67.01|67.52|66.52|236
1699568400000|2023-11-09 22:20:00|67.52|66.52|67.37|66.37|67.52|66.52|67.35|66.35|77
1699568700000|2023-11-09 22:25:00|67.36|66.36|67.43|66.43|67.45|66.45|67.35|66.35|87
1699569000000|2023-11-09 22:30:00|67.44|66.44|67.51|66.51|67.53|66.53|67.38|66.38|100
1699569300000|2023-11-09 22:35:00|67.5|66.5|67.67|66.67|67.67|66.67|67.46|66.46|125
1699569600000|2023-11-09 22:40:00|67.66|66.66|67.63|66.63|67.77|66.77|67.63|66.63|109
1699569900000|2023-11-09 22:45:00|67.64|66.64|67.86|66.86|67.87|66.87|67.63|66.63|100
1699570200000|2023-11-09 22:50:00|67.85|66.85|68.1|67.1|68.1|67.1|67.84|66.84|89
1699570500000|2023-11-09 22:55:00|68.09|67.09|68.06|67.06|68.13|67.13|67.96|66.96|146
1699570800000|2023-11-09 23:00:00|68.05|67.05|67.75|66.75|68.08|67.08|67.67|66.67|224
1699571100000|2023-11-09 23:05:00|67.74|66.74|68.03|67.03|68.05|67.05|67.74|66.74|207
1699571400000|2023-11-09 23:10:00|68.01|67.01|68.05|67.05|68.06|67.06|67.86|66.86|179
1699571700000|2023-11-09 23:15:00|68.04|67.04|68|67|68.13|67.13|67.94|66.94|180
1699572000000|2023-11-09 23:20:00|67.98|66.98|67.94|66.94|68.12|67.12|67.94|66.94|197
1699572300000|2023-11-09 23:25:00|67.93|66.93|68.24|67.24|68.24|67.24|67.88|66.88|151
1699572600000|2023-11-09 23:30:00|68.25|67.25|68.28|67.28|68.4|67.4|68.24|67.24|227
1699572900000|2023-11-09 23:35:00|68.29|67.29|68.42|67.42|68.43|67.43|68.29|67.29|239
1699573200000|2023-11-09 23:40:00|68.41|67.41|68.56|67.56|68.6|67.6|68.33|67.33|272
1699573500000|2023-11-09 23:45:00|68.55|67.55|68.66|67.66|68.7|67.7|68.49|67.49|191
1699573800000|2023-11-09 23:50:00|68.65|67.65|68.68|67.68|68.73|67.73|68.56|67.56|199
1699574100000|2023-11-09 23:55:00|68.72|67.72|68.67|67.67|68.73|67.73|68.57|67.57|210
1699574400000|2023-11-10 00:00:00|68.68|67.68|68.44|67.44|68.72|67.72|68.4|67.4|209
1699574700000|2023-11-10 00:05:00|68.45|67.45|68.75|67.75|68.88|67.88|68.44|67.44|235
1699575000000|2023-11-10 00:10:00|68.76|67.76|69.08|68.08|69.08|68.08|68.59|67.59|306
1699575300000|2023-11-10 00:15:00|69.07|68.07|68.81|67.81|69.17|68.17|68.81|67.81|370
1699575600000|2023-11-10 00:20:00|68.8|67.8|68.87|67.87|69.13|68.13|68.8|67.8|282
1699575900000|2023-11-10 00:25:00|68.88|67.88|69.14|68.14|69.25|68.25|68.86|67.86|302
1699576200000|2023-11-10 00:30:00|69.13|68.13|68.98|67.98|69.2|68.2|68.94|67.94|269
1699576500000|2023-11-10 00:35:00|68.99|67.99|68.89|67.89|69.08|68.08|68.84|67.84|239
1699576800000|2023-11-10 00:40:00|68.9|67.9|68.55|67.55|68.9|67.9|68.49|67.49|194
1699577100000|2023-11-10 00:45:00|68.57|67.57|68.61|67.61|68.68|67.68|68.51|67.51|258
1699577400000|2023-11-10 00:50:00|68.62|67.62|68.49|67.49|68.8|67.8|68.48|67.48|173
1699577700000|2023-11-10 00:55:00|68.52|67.52|68.44|67.44|68.53|67.53|68.39|67.39|106
1699578000000|2023-11-10 01:00:00|68.43|67.43|68.46|67.46|68.55|67.55|68.14|67.14|221
1699578300000|2023-11-10 01:05:00|68.47|67.47|68.33|67.33|68.51|67.51|68.29|67.29|152
1699578600000|2023-11-10 01:10:00|68.34|67.34|68.45|67.45|68.48|67.48|68.29|67.29|189
1699578900000|2023-11-10 01:15:00|68.46|67.46|68.58|67.58|68.63|67.63|68.45|67.45|159
1699579200000|2023-11-10 01:20:00|68.59|67.59|68.65|67.65|68.7|67.7|68.55|67.55|141
1699579500000|2023-11-10 01:25:00|68.64|67.64|68.64|67.64|68.67|67.67|68.5|67.5|134
1699579800000|2023-11-10 01:30:00|68.65|67.65|68.68|67.68|68.78|67.78|68.61|67.61|141
1699580100000|2023-11-10 01:35:00|68.69|67.69|68.77|67.77|68.85|67.85|68.68|67.68|211
1699580400000|2023-11-10 01:40:00|68.78|67.78|68.88|67.88|68.93|67.93|68.77|67.77|157
1699580700000|2023-11-10 01:45:00|68.87|67.87|68.94|67.94|68.96|67.96|68.84|67.84|236
1699581000000|2023-11-10 01:50:00|68.96|67.96|68.92|67.92|69.03|68.03|68.86|67.86|182
1699581300000|2023-11-10 01:55:00|68.91|67.91|69.06|68.06|69.11|68.11|68.83|67.83|171
1699581600000|2023-11-10 02:00:00|69.07|68.07|68.86|67.86|69.12|68.12|68.83|67.83|158
1699581900000|2023-11-10 02:05:00|68.85|67.85|69.05|68.05|69.05|68.05|68.84|67.84|168
1699582200000|2023-11-10 02:10:00|69.06|68.06|69.29|68.29|69.44|68.44|68.95|67.95|255
1699582500000|2023-11-10 02:15:00|69.28|68.28|69.33|68.33|69.41|68.41|69.15|68.15|155
1699582800000|2023-11-10 02:20:00|69.31|68.31|69.33|68.33|69.34|68.34|69.23|68.23|233
1699583100000|2023-11-10 02:25:00|69.32|68.32|69.39|68.39|69.4|68.4|69.25|68.25|171
1699583400000|2023-11-10 02:30:00|69.38|68.38|69.42|68.42|69.46|68.46|69.34|68.34|197
1699583700000|2023-11-10 02:35:00|69.41|68.41|69.46|68.46|69.47|68.47|69.35|68.35|128
1699584000000|2023-11-10 02:40:00|69.45|68.45|69.45|68.45|69.52|68.52|69.44|68.44|143
1699584300000|2023-11-10 02:45:00|69.46|68.46|69.62|68.62|69.64|68.64|69.44|68.44|180
1699584600000|2023-11-10 02:50:00|69.6|68.6|69.66|68.66|69.66|68.66|69.58|68.58|200
1699584900000|2023-11-10 02:55:00|69.65|68.65|69.65|68.65|69.69|68.69|69.61|68.61|153
1699585200000|2023-11-10 03:00:00|69.64|68.64|69.62|68.62|69.68|68.68|69.53|68.53|201
1699585500000|2023-11-10 03:05:00|69.61|68.61|69.71|68.71|69.73|68.73|69.54|68.54|220
1699585800000|2023-11-10 03:10:00|69.72|68.72|69.76|68.76|69.86|68.86|69.65|68.65|267
1699586100000|2023-11-10 03:15:00|69.72|68.72|69.52|68.52|69.72|68.72|69.4|68.4|216
1699586400000|2023-11-10 03:20:00|69.51|68.51|69.24|68.24|69.53|68.53|69.23|68.23|126
1699586700000|2023-11-10 03:25:00|69.23|68.23|69.13|68.13|69.28|68.28|69.1|68.1|195
1699587000000|2023-11-10 03:30:00|69.12|68.12|69.04|68.04|69.22|68.22|68.97|67.97|150
1699587300000|2023-11-10 03:35:00|69.06|68.06|69.17|68.17|69.23|68.23|69.03|68.03|150
1699587600000|2023-11-10 03:40:00|69.18|68.18|69.04|68.04|69.18|68.18|69.03|68.03|188
1699587900000|2023-11-10 03:45:00|69.05|68.05|69.08|68.08|69.18|68.18|69.04|68.04|95
1699588200000|2023-11-10 03:50:00|69.07|68.07|69.03|68.03|69.13|68.13|68.97|67.97|166
1699588500000|2023-11-10 03:55:00|69.04|68.04|69.04|68.04|69.09|68.09|68.99|67.99|218
1699588800000|2023-11-10 04:00:00|69.05|68.05|69.02|68.02|69.17|68.17|68.96|67.96|149
1699589100000|2023-11-10 04:05:00|69.03|68.03|69.26|68.26|69.31|68.31|68.99|67.99|181
1699589400000|2023-11-10 04:10:00|69.27|68.27|69.19|68.19|69.29|68.29|69.14|68.14|161
1699589700000|2023-11-10 04:15:00|69.2|68.2|69.04|68.04|69.21|68.21|68.99|67.99|187
1699590000000|2023-11-10 04:20:00|69.03|68.03|69.24|68.24|69.36|68.36|69|68|178
1699590300000|2023-11-10 04:25:00|69.25|68.25|69.25|68.25|69.29|68.29|69.18|68.18|158
1699590600000|2023-11-10 04:30:00|69.24|68.24|69.38|68.38|69.38|68.38|69.24|68.24|121
1699590900000|2023-11-10 04:35:00|69.39|68.39|69.35|68.35|69.43|68.43|69.33|68.33|224
1699591200000|2023-11-10 04:40:00|69.36|68.36|69.16|68.16|69.36|68.36|69.15|68.15|174
1699591500000|2023-11-10 04:45:00|69.17|68.17|69.29|68.29|69.33|68.33|69.1|68.1|172
1699591800000|2023-11-10 04:50:00|69.28|68.28|69.32|68.32|69.34|68.34|69.25|68.25|196
1699592100000|2023-11-10 04:55:00|69.31|68.31|69.38|68.38|69.44|68.44|69.31|68.31|200
1699592400000|2023-11-10 05:00:00|69.39|68.39|69.19|68.19|69.41|68.41|69.15|68.15|193
1699592700000|2023-11-10 05:05:00|69.18|68.18|69.14|68.14|69.32|68.32|69.13|68.13|159
1699593000000|2023-11-10 05:10:00|69.15|68.15|69.24|68.24|69.27|68.27|69.12|68.12|92
1699593300000|2023-11-10 05:15:00|69.23|68.23|69.16|68.16|69.27|68.27|69.15|68.15|149
1699593600000|2023-11-10 05:20:00|69.17|68.17|69.25|68.25|69.32|68.32|69.13|68.13|177
1699593900000|2023-11-10 05:25:00|69.24|68.24|69.26|68.26|69.32|68.32|69.22|68.22|162
1699594200000|2023-11-10 05:30:00|69.25|68.25|69.25|68.25|69.42|68.42|69.2|68.2|194
1699594500000|2023-11-10 05:35:00|69.26|68.26|69.26|68.26|69.32|68.32|69.23|68.23|130
1699594800000|2023-11-10 05:40:00|69.28|68.28|69.54|68.54|69.63|68.63|69.27|68.27|94
1699595100000|2023-11-10 05:45:00|69.55|68.55|69.56|68.56|69.56|68.56|69.33|68.33|91
1699595400000|2023-11-10 05:50:00|69.57|68.57|69.8|68.8|69.8|68.8|69.54|68.54|141
1699595700000|2023-11-10 05:55:00|69.81|68.81|69.96|68.96|70.01|69.01|69.74|68.74|118
1699596000000|2023-11-10 06:00:00|69.95|68.95|69.99|68.99|70.24|69.24|69.94|68.94|147
1699596300000|2023-11-10 06:05:00|70|69|69.99|68.99|70.02|69.02|69.85|68.85|167
1699596600000|2023-11-10 06:10:00|70|69|69.91|68.91|70.08|69.08|69.87|68.87|145
1699596900000|2023-11-10 06:15:00|69.92|68.92|69.75|68.75|69.92|68.92|69.71|68.71|119
1699597200000|2023-11-10 06:20:00|69.76|68.76|69.56|68.56|69.77|68.77|69.56|68.56|171
1699597500000|2023-11-10 06:25:00|69.55|68.55|69.61|68.61|69.62|68.62|69.43|68.43|140
1699597800000|2023-11-10 06:30:00|69.62|68.62|69.54|68.54|69.65|68.65|69.43|68.43|157
1699598100000|2023-11-10 06:35:00|69.55|68.55|69.55|68.55|69.6|68.6|69.52|68.52|164
1699598400000|2023-11-10 06:40:00|69.54|68.54|69.44|68.44|69.58|68.58|69.44|68.44|146
1699598700000|2023-11-10 06:45:00|69.43|68.43|69.64|68.64|69.68|68.68|69.35|68.35|196
1699599000000|2023-11-10 06:50:00|69.63|68.63|69.56|68.56|69.7|68.7|69.54|68.54|160
1699599300000|2023-11-10 06:55:00|69.55|68.55|69.47|68.47|69.55|68.55|69.37|68.37|195
1699599600000|2023-11-10 07:00:00|69.44|68.44|69.57|68.57|69.57|68.57|69.32|68.32|236
1699599900000|2023-11-10 07:05:00|69.58|68.58|69.13|68.13|69.65|68.65|69.05|68.05|286
1699600200000|2023-11-10 07:10:00|69.14|68.14|69.28|68.28|69.29|68.29|69.12|68.12|203
1699600500000|2023-11-10 07:15:00|69.27|68.27|69.24|68.24|69.35|68.35|69.12|68.12|218
1699600800000|2023-11-10 07:20:00|69.23|68.23|69.12|68.12|69.52|68.52|69.12|68.12|207
1699601100000|2023-11-10 07:25:00|69.14|68.14|68.9|67.9|69.15|68.15|68.83|67.83|232
1699601400000|2023-11-10 07:30:00|68.88|67.88|69.27|68.27|69.31|68.31|68.85|67.85|307
1699601700000|2023-11-10 07:35:00|69.28|68.28|69.21|68.21|69.33|68.33|69.07|68.07|202
1699602000000|2023-11-10 07:40:00|69.2|68.2|69.19|68.19|69.25|68.25|69.11|68.11|207
1699602300000|2023-11-10 07:45:00|69.18|68.18|69.2|68.2|69.27|68.27|69.1|68.1|243
1699602600000|2023-11-10 07:50:00|69.21|68.21|69.09|68.09|69.25|68.25|69.07|68.07|223
1699602900000|2023-11-10 07:55:00|69.08|68.08|69.14|68.14|69.15|68.15|68.98|67.98|191
1699603200000|2023-11-10 08:00:00|69.13|68.13|69.1|68.1|69.26|68.26|68.98|67.98|208
1699603500000|2023-11-10 08:05:00|69.09|68.09|68.79|67.79|69.16|68.16|68.76|67.76|262
1699603800000|2023-11-10 08:10:00|68.78|67.78|68.56|67.56|69.01|68.01|68.56|67.56|301
1699604100000|2023-11-10 08:15:00|68.57|67.57|68.54|67.54|68.61|67.61|68.07|67.07|459
1699604400000|2023-11-10 08:20:00|68.53|67.53|68.8|67.8|68.85|67.85|68.46|67.46|199
1699604700000|2023-11-10 08:25:00|68.81|67.81|68.74|67.74|68.85|67.85|68.73|67.73|217
1699605000000|2023-11-10 08:30:00|68.75|67.75|68.64|67.64|68.81|67.81|68.54|67.54|267
1699605300000|2023-11-10 08:35:00|68.63|67.63|68.8|67.8|68.88|67.88|68.54|67.54|273
1699605600000|2023-11-10 08:40:00|68.81|67.81|68.83|67.83|68.85|67.85|68.7|67.7|276
1699605900000|2023-11-10 08:45:00|68.84|67.84|68.91|67.91|69.02|68.02|68.73|67.73|213
1699606200000|2023-11-10 08:50:00|68.93|67.93|69|68|69.07|68.07|68.88|67.88|301
1699606500000|2023-11-10 08:55:00|69.01|68.01|69.06|68.06|69.07|68.07|68.99|67.99|162
1699606800000|2023-11-10 09:00:00|69.07|68.07|68.93|67.93|69.09|68.09|68.93|67.93|186
1699607100000|2023-11-10 09:05:00|68.94|67.94|69.05|68.05|69.1|68.1|68.93|67.93|147
1699607400000|2023-11-10 09:10:00|69.06|68.06|68.97|67.97|69.06|68.06|68.92|67.92|169
1699607700000|2023-11-10 09:15:00|68.96|67.96|69.11|68.11|69.13|68.13|68.94|67.94|229
1699608000000|2023-11-10 09:20:00|69.1|68.1|69.19|68.19|69.19|68.19|68.97|67.97|183
1699608300000|2023-11-10 09:25:00|69.18|68.18|69.22|68.22|69.31|68.31|69.18|68.18|234
1699608600000|2023-11-10 09:30:00|69.21|68.21|69.35|68.35|69.37|68.37|69.2|68.2|189
1699608900000|2023-11-10 09:35:00|69.36|68.36|69.31|68.31|69.36|68.36|69.26|68.26|170
1699609200000|2023-11-10 09:40:00|69.3|68.3|69.42|68.42|69.46|68.46|69.3|68.3|166
1699609500000|2023-11-10 09:45:00|69.43|68.43|69.43|68.43|69.49|68.49|69.39|68.39|127
1699609800000|2023-11-10 09:50:00|69.45|68.45|69.28|68.28|69.51|68.51|69.28|68.28|112
1699610100000|2023-11-10 09:55:00|69.29|68.29|69.52|68.52|69.55|68.55|69.28|68.28|204
1699610400000|2023-11-10 10:00:00|69.51|68.51|69.37|68.37|69.54|68.54|69.15|68.15|151
1699610700000|2023-11-10 10:05:00|69.38|68.38|69.31|68.31|69.46|68.46|69.29|68.29|148
1699611000000|2023-11-10 10:10:00|69.32|68.32|69.37|68.37|69.39|68.39|69.27|68.27|227
1699611300000|2023-11-10 10:15:00|69.38|68.38|69.38|68.38|69.38|68.38|69.26|68.26|188
1699611600000|2023-11-10 10:20:00|69.4|68.4|69.37|68.37|69.43|68.43|69.27|68.27|115
1699611900000|2023-11-10 10:25:00|69.38|68.38|69.29|68.29|69.38|68.38|69.18|68.18|181
1699612200000|2023-11-10 10:30:00|69.28|68.28|69.36|68.36|69.38|68.38|69.21|68.21|134
1699612500000|2023-11-10 10:35:00|69.35|68.35|69.38|68.38|69.47|68.47|69.35|68.35|164
1699612800000|2023-11-10 10:40:00|69.39|68.39|69.07|68.07|69.4|68.4|68.99|67.99|193
1699613100000|2023-11-10 10:45:00|69.08|68.08|69.28|68.28|69.31|68.31|68.99|67.99|227
1699613400000|2023-11-10 10:50:00|69.29|68.29|69.35|68.35|69.37|68.37|69.2|68.2|156
1699613700000|2023-11-10 10:55:00|69.34|68.34|69.48|68.48|69.5|68.5|69.26|68.26|251
1699614000000|2023-11-10 11:00:00|69.47|68.47|69.47|68.47|69.49|68.49|69.39|68.39|185
1699614300000|2023-11-10 11:05:00|69.48|68.48|69.56|68.56|69.6|68.6|69.38|68.38|206
1699614600000|2023-11-10 11:10:00|69.55|68.55|69.51|68.51|69.58|68.58|69.49|68.49|204
1699614900000|2023-11-10 11:15:00|69.5|68.5|69.71|68.71|69.71|68.71|69.38|68.38|239
1699615200000|2023-11-10 11:20:00|69.72|68.72|69.75|68.75|70.01|69.01|69.69|68.69|308
1699615500000|2023-11-10 11:25:00|69.76|68.76|69.74|68.74|69.76|68.76|69.55|68.55|214
1699615800000|2023-11-10 11:30:00|69.73|68.73|69.96|68.96|70|69|69.73|68.73|272
1699616100000|2023-11-10 11:35:00|69.95|68.95|69.79|68.79|69.99|68.99|69.76|68.76|217
1699616400000|2023-11-10 11:40:00|69.8|68.8|69.85|68.85|69.9|68.9|69.76|68.76|204
1699616700000|2023-11-10 11:45:00|69.86|68.86|69.99|68.99|70.01|69.01|69.75|68.75|195
1699617000000|2023-11-10 11:50:00|69.98|68.98|69.99|68.99|70|69|69.88|68.88|208
1699617300000|2023-11-10 11:55:00|70|69|70.06|69.06|70.06|69.06|69.93|68.93|160
1699617600000|2023-11-10 12:00:00|70.05|69.05|69.83|68.83|70.07|69.07|69.83|68.83|166
1699617900000|2023-11-10 12:05:00|69.81|68.81|69.83|68.83|69.99|68.99|69.79|68.79|218
1699618200000|2023-11-10 12:10:00|69.82|68.82|69.07|68.07|69.84|68.84|68.67|67.67|372
1699618500000|2023-11-10 12:15:00|69.08|68.08|69.21|68.21|69.43|68.43|69|68|345
1699618800000|2023-11-10 12:20:00|69.2|68.2|69.29|68.29|69.3|68.3|68.98|67.98|292
1699619100000|2023-11-10 12:25:00|69.3|68.3|69.34|68.34|69.37|68.37|69.17|68.17|200
1699619400000|2023-11-10 12:30:00|69.35|68.35|69.37|68.37|69.45|68.45|69.32|68.32|221
1699619700000|2023-11-10 12:35:00|69.36|68.36|69.4|68.4|69.47|68.47|69.32|68.32|152
1699620000000|2023-11-10 12:40:00|69.41|68.41|69.46|68.46|69.48|68.48|69.34|68.34|211
1699620300000|2023-11-10 12:45:00|69.45|68.45|69.55|68.55|69.56|68.56|69.45|68.45|125
1699620600000|2023-11-10 12:50:00|69.56|68.56|69.44|68.44|69.57|68.57|69.34|68.34|276
1699620900000|2023-11-10 12:55:00|69.45|68.45|69.43|68.43|69.56|68.56|69.43|68.43|222
1699621200000|2023-11-10 13:00:00|69.44|68.44|69.47|68.47|69.5|68.5|69.34|68.34|198
1699621500000|2023-11-10 13:05:00|69.49|68.49|69.48|68.48|69.63|68.63|69.39|68.39|182
1699621800000|2023-11-10 13:10:00|69.49|68.49|69.36|68.36|69.58|68.58|69.28|68.28|162
1699622100000|2023-11-10 13:15:00|69.37|68.37|69.36|68.36|69.45|68.45|69.28|68.28|228
1699622400000|2023-11-10 13:20:00|69.37|68.37|69.19|68.19|69.37|68.37|69.16|68.16|114
1699622700000|2023-11-10 13:25:00|69.2|68.2|69.22|68.22|69.29|68.29|69.04|68.04|239
1699623000000|2023-11-10 13:30:00|69.23|68.23|69.27|68.27|69.32|68.32|68.97|67.97|358
1699623300000|2023-11-10 13:35:00|69.28|68.28|69.06|68.06|69.28|68.28|69.01|68.01|264
1699623600000|2023-11-10 13:40:00|69.05|68.05|69.1|68.1|69.15|68.15|68.95|67.95|166
1699623900000|2023-11-10 13:45:00|69.11|68.11|69.2|68.2|69.22|68.22|68.97|67.97|200
1699624200000|2023-11-10 13:50:00|69.19|68.19|68.78|67.78|69.19|68.19|68.69|67.69|212
1699624500000|2023-11-10 13:55:00|68.77|67.77|68.39|67.39|68.78|67.78|68.24|67.24|373
1699624800000|2023-11-10 14:00:00|68.38|67.38|68.56|67.56|68.69|67.69|68.38|67.38|266
1699625100000|2023-11-10 14:05:00|68.55|67.55|68.19|67.19|68.57|67.57|67.97|66.97|415
1699625400000|2023-11-10 14:10:00|68.18|67.18|67.96|66.96|68.19|67.19|67.34|66.34|555
1699625700000|2023-11-10 14:15:00|67.92|66.92|68.25|67.25|68.26|67.26|67.8|66.8|288
1699626000000|2023-11-10 14:20:00|68.24|67.24|68.06|67.06|68.28|67.28|68.04|67.04|169
1699626300000|2023-11-10 14:25:00|68.07|67.07|68.02|67.02|68.15|67.15|67.87|66.87|261
1699626600000|2023-11-10 14:30:00|68.03|67.03|68.26|67.26|68.27|67.27|67.94|66.94|269
1699626900000|2023-11-10 14:35:00|68.27|67.27|68.44|67.44|68.46|67.46|68.18|67.18|211
1699627200000|2023-11-10 14:40:00|68.45|67.45|68.51|67.51|68.55|67.55|68.44|67.44|190
1699627500000|2023-11-10 14:45:00|68.52|67.52|68.27|67.27|68.57|67.57|68.27|67.27|259
1699627800000|2023-11-10 14:50:00|68.28|67.28|68.28|67.28|68.49|67.49|68.22|67.22|280
1699628100000|2023-11-10 14:55:00|68.27|67.27|68.17|67.17|68.4|67.4|67.99|66.99|354
1699628400000|2023-11-10 15:00:00|68.16|67.16|68.22|67.22|68.35|67.35|68.1|67.1|320
1699628700000|2023-11-10 15:05:00|68.21|67.21|68.55|67.55|68.59|67.59|68.17|67.17|265
1699629000000|2023-11-10 15:10:00|68.54|67.54|68.56|67.56|68.6|67.6|68.47|67.47|191
1699629300000|2023-11-10 15:15:00|68.55|67.55|68.71|67.71|68.75|67.75|68.54|67.54|196
1699629600000|2023-11-10 15:20:00|68.69|67.69|68.68|67.68|68.74|67.74|68.64|67.64|213
1699629900000|2023-11-10 15:25:00|68.67|67.67|68.66|67.66|68.74|67.74|68.64|67.64|116
1699630200000|2023-11-10 15:30:00|68.65|67.65|68.82|67.82|68.83|67.83|68.65|67.65|144
1699630500000|2023-11-10 15:35:00|68.81|67.81|68.94|67.94|69.03|68.03|68.81|67.81|212
1699630800000|2023-11-10 15:40:00|68.95|67.95|68.59|67.59|68.95|67.95|68.58|67.58|137
1699631100000|2023-11-10 15:45:00|68.58|67.58|68.79|67.79|68.79|67.79|68.49|67.49|166
1699631400000|2023-11-10 15:50:00|68.78|67.78|68.67|67.67|68.86|67.86|68.66|67.66|159
1699631700000|2023-11-10 15:55:00|68.68|67.68|68.74|67.74|68.76|67.76|68.65|67.65|112
1699632000000|2023-11-10 16:00:00|68.76|67.76|68.79|67.79|68.85|67.85|68.74|67.74|143
1699632300000|2023-11-10 16:05:00|68.8|67.8|69.29|68.29|69.33|68.33|68.79|67.79|266
1699632600000|2023-11-10 16:10:00|69.26|68.26|69.16|68.16|69.3|68.3|69.09|68.09|180
1699632900000|2023-11-10 16:15:00|69.15|68.15|69.1|68.1|69.28|68.28|68.99|67.99|190
1699633200000|2023-11-10 16:20:00|69.09|68.09|69.2|68.2|69.26|68.26|69.09|68.09|146
1699633500000|2023-11-10 16:25:00|69.17|68.17|69.53|68.53|69.57|68.57|69.17|68.17|182
1699633800000|2023-11-10 16:30:00|69.54|68.54|69.36|68.36|69.59|68.59|69.24|68.24|213
1699634100000|2023-11-10 16:35:00|69.35|68.35|69.35|68.35|69.41|68.41|69.24|68.24|121
1699634400000|2023-11-10 16:40:00|69.36|68.36|69.5|68.5|69.59|68.59|69.25|68.25|229
1699634700000|2023-11-10 16:45:00|69.49|68.49|69.29|68.29|69.5|68.5|69.2|68.2|209
1699635000000|2023-11-10 16:50:00|69.28|68.28|69.5|68.5|69.59|68.59|69.27|68.27|191
1699635300000|2023-11-10 16:55:00|69.49|68.49|69.58|68.58|69.61|68.61|69.49|68.49|105
1699635600000|2023-11-10 17:00:00|69.59|68.59|69.58|68.58|69.79|68.79|69.5|68.5|153
1699635900000|2023-11-10 17:05:00|69.59|68.59|69.82|68.82|69.86|68.86|69.59|68.59|249
1699636200000|2023-11-10 17:10:00|69.83|68.83|69.78|68.78|69.89|68.89|69.72|68.72|110
1699636500000|2023-11-10 17:15:00|69.79|68.79|69.69|68.69|69.88|68.88|69.66|68.66|166
1699636800000|2023-11-10 17:20:00|69.7|68.7|69.72|68.72|69.73|68.73|69.64|68.64|106
1699637100000|2023-11-10 17:25:00|69.73|68.73|69.64|68.64|69.73|68.73|69.63|68.63|144
1699637400000|2023-11-10 17:30:00|69.63|68.63|69.72|68.72|69.72|68.72|69.55|68.55|182
1699637700000|2023-11-10 17:35:00|69.73|68.73|69.52|68.52|69.74|68.74|69.52|68.52|167
1699638000000|2023-11-10 17:40:00|69.54|68.54|69.83|68.83|69.85|68.85|69.53|68.53|172
1699638300000|2023-11-10 17:45:00|69.84|68.84|69.75|68.75|69.92|68.92|69.73|68.73|150
1699638600000|2023-11-10 17:50:00|69.76|68.76|69.93|68.93|69.93|68.93|69.75|68.75|222
1699638900000|2023-11-10 17:55:00|69.94|68.94|70.08|69.08|70.09|69.09|69.89|68.89|193
1699639200000|2023-11-10 18:00:00|70.09|69.09|70.16|69.16|70.2|69.2|70.07|69.07|106
1699639500000|2023-11-10 18:05:00|70.17|69.17|70.17|69.17|70.19|69.19|70.11|69.11|108
1699639800000|2023-11-10 18:10:00|70.16|69.16|70|69|70.17|69.17|70|69|50
1699640100000|2023-11-10 18:15:00|70.01|69.01|70.09|69.09|70.19|69.19|70.01|69.01|143
1699640400000|2023-11-10 18:20:00|70.08|69.08|70.18|69.18|70.2|69.2|70.08|69.08|104
1699640700000|2023-11-10 18:25:00|70.19|69.19|70.59|69.59|70.7|69.7|70.18|69.18|234
1699641000000|2023-11-10 18:30:00|70.58|69.58|70.59|69.59|70.62|69.62|70.35|69.35|168
1699641300000|2023-11-10 18:35:00|70.58|69.58|70.65|69.65|70.73|69.73|70.54|69.54|195
1699641600000|2023-11-10 18:40:00|70.64|69.64|70.7|69.7|70.81|69.81|70.55|69.55|244
1699641900000|2023-11-10 18:45:00|70.72|69.72|70.58|69.58|70.75|69.75|70.54|69.54|198
1699642200000|2023-11-10 18:50:00|70.57|69.57|70.64|69.64|70.66|69.66|70.51|69.51|260
1699642500000|2023-11-10 18:55:00|70.63|69.63|71.13|70.13|71.17|70.17|70.62|69.62|284
1699642800000|2023-11-10 19:00:00|71.11|70.11|71.16|70.16|71.17|70.17|70.88|69.88|268
1699643100000|2023-11-10 19:05:00|71.17|70.17|71.16|70.16|71.25|70.25|71.08|70.08|245
1699643400000|2023-11-10 19:10:00|71.15|70.15|71.11|70.11|71.21|70.21|71.09|70.09|173
1699643700000|2023-11-10 19:15:00|71.12|70.12|71.07|70.07|71.21|70.21|70.92|69.92|202
1699644000000|2023-11-10 19:20:00|71.08|70.08|70.97|69.97|71.16|70.16|70.95|69.95|238
1699644300000|2023-11-10 19:25:00|70.98|69.98|70.95|69.95|71.04|70.04|70.87|69.87|189
1699644600000|2023-11-10 19:30:00|70.94|69.94|70.88|69.88|70.95|69.95|70.68|69.68|252
1699644900000|2023-11-10 19:35:00|70.89|69.89|70.78|69.78|70.95|69.95|70.77|69.77|222
1699645200000|2023-11-10 19:40:00|70.77|69.77|70.67|69.67|70.79|69.79|70.61|69.61|156
1699645500000|2023-11-10 19:45:00|70.68|69.68|70.77|69.77|70.78|69.78|70.62|69.62|178
1699645800000|2023-11-10 19:50:00|70.76|69.76|70.79|69.79|70.88|69.88|70.76|69.76|175
1699646100000|2023-11-10 19:55:00|70.8|69.8|70.79|69.79|70.81|69.81|70.63|69.63|165
1699646400000|2023-11-10 20:00:00|70.8|69.8|70.77|69.77|70.84|69.84|70.72|69.72|116
1699646700000|2023-11-10 20:05:00|70.76|69.76|70.67|69.67|70.77|69.77|70.52|69.52|205
1699647000000|2023-11-10 20:10:00|70.66|69.66|70.67|69.67|70.69|69.69|70.54|69.54|173
1699647300000|2023-11-10 20:15:00|70.68|69.68|70.68|69.68|70.72|69.72|70.58|69.58|211
1699647600000|2023-11-10 20:20:00|70.67|69.67|70.78|69.78|70.89|69.89|70.58|69.58|179
1699647900000|2023-11-10 20:25:00|70.77|69.77|70.83|69.83|70.87|69.87|70.66|69.66|170
1699648200000|2023-11-10 20:30:00|70.82|69.82|70.91|69.91|71.06|70.06|70.82|69.82|189
1699648500000|2023-11-10 20:35:00|70.9|69.9|70.83|69.83|70.94|69.94|70.76|69.76|223
1699648800000|2023-11-10 20:40:00|70.84|69.84|70.97|69.97|70.99|69.99|70.73|69.73|201
1699649100000|2023-11-10 20:45:00|70.96|69.96|70.97|69.97|71.2|70.2|70.96|69.96|262
1699649400000|2023-11-10 20:50:00|70.98|69.98|71.07|70.07|71.11|70.11|70.98|69.98|218
1699649700000|2023-11-10 20:55:00|71.06|70.06|71.06|70.06|71.08|70.08|70.97|69.97|210
1699650000000|2023-11-10 21:00:00|71.04|70.04|70.89|69.89|71.09|70.09|70.88|69.88|170
1699650300000|2023-11-10 21:05:00|70.88|69.88|71.06|70.06|71.07|70.07|70.87|69.87|77
1699650600000|2023-11-10 21:10:00|71.07|70.07|71.06|70.06|71.08|70.08|71.03|70.03|31
1699650900000|2023-11-10 21:15:00|71.07|70.07|71.07|70.07|71.17|70.17|71.02|70.02|71
1699651200000|2023-11-10 21:20:00|71.08|70.08|71.09|70.09|71.17|70.17|70.97|69.97|98
1699651500000|2023-11-10 21:25:00|71.08|70.08|71.23|70.23|71.24|70.24|71.08|70.08|54
1699651800000|2023-11-10 21:30:00|71.22|70.22|71.29|70.29|71.35|70.35|71.14|70.14|176
1699652100000|2023-11-10 21:35:00|71.3|70.3|71.27|70.27|71.3|70.3|71.18|70.18|139
1699652400000|2023-11-10 21:40:00|71.26|70.26|71.46|70.46|71.55|70.55|71.19|70.19|122
1699652700000|2023-11-10 21:45:00|71.45|70.45|71.38|70.38|71.48|70.48|71.36|70.36|177
1699653000000|2023-11-10 21:50:00|71.39|70.39|71.37|70.37|71.39|70.39|71.28|70.28|104
1699653300000|2023-11-10 21:55:00|71.36|70.36|71.36|70.36|71.38|70.38|71.25|70.25|142
1699689600000|2023-11-11 08:00:00|71.68|70.68|71.48|70.48|71.9|70.9|71.48|70.48|213
1699689900000|2023-11-11 08:05:00|71.46|70.46|71.49|70.49|71.58|70.58|71.29|70.29|245
1699690200000|2023-11-11 08:10:00|71.51|70.51|71.5|70.5|71.69|70.69|71.47|70.47|210
1699690500000|2023-11-11 08:15:00|71.49|70.49|71.62|70.62|71.76|70.76|71.49|70.49|254
1699690800000|2023-11-11 08:20:00|71.65|70.65|71.66|70.66|71.7|70.7|71.47|70.47|260
1699691100000|2023-11-11 08:25:00|71.65|70.65|71.84|70.84|71.84|70.84|71.59|70.59|153
1699691400000|2023-11-11 08:30:00|71.83|70.83|71.73|70.73|71.88|70.88|71.68|70.68|137
1699691700000|2023-11-11 08:35:00|71.7|70.7|71.68|70.68|71.77|70.77|71.58|70.58|115
1699692000000|2023-11-11 08:40:00|71.67|70.67|71.53|70.53|71.69|70.69|71.47|70.47|141
1699692300000|2023-11-11 08:45:00|71.52|70.52|71.59|70.59|71.66|70.66|71.49|70.49|126
1699692600000|2023-11-11 08:50:00|71.58|70.58|71.57|70.57|71.66|70.66|71.55|70.55|99
1699692900000|2023-11-11 08:55:00|71.58|70.58|71.66|70.66|71.67|70.67|71.48|70.48|126
1699693200000|2023-11-11 09:00:00|71.65|70.65|71.7|70.7|71.78|70.78|71.65|70.65|96
1699693500000|2023-11-11 09:05:00|71.69|70.69|71.66|70.66|71.7|70.7|71.58|70.58|110
1699693800000|2023-11-11 09:10:00|71.67|70.67|71.55|70.55|71.74|70.74|71.46|70.46|176
1699694100000|2023-11-11 09:15:00|71.5|70.5|71.89|70.89|71.93|70.93|71.48|70.48|116
1699694400000|2023-11-11 09:20:00|71.9|70.9|72.03|71.03|72.05|71.05|71.85|70.85|195
1699694700000|2023-11-11 09:25:00|72.04|71.04|72.03|71.03|72.07|71.07|71.96|70.96|150
1699695000000|2023-11-11 09:30:00|72.02|71.02|72.05|71.05|72.07|71.07|71.97|70.97|123
1699695300000|2023-11-11 09:35:00|72.04|71.04|71.93|70.93|72.07|71.07|71.93|70.93|119
1699695600000|2023-11-11 09:40:00|71.95|70.95|71.98|70.98|72.06|71.06|71.89|70.89|103
1699695900000|2023-11-11 09:45:00|71.99|70.99|71.87|70.87|72.06|71.06|71.87|70.87|140
1699696200000|2023-11-11 09:50:00|71.86|70.86|72.05|71.05|72.06|71.06|71.83|70.83|102
1699696500000|2023-11-11 09:55:00|72.06|71.06|72.11|71.11|72.16|71.16|72.02|71.02|122
1699696800000|2023-11-11 10:00:00|72.1|71.1|72.11|71.11|72.16|71.16|72.07|71.07|142
1699697100000|2023-11-11 10:05:00|72.1|71.1|72.16|71.16|72.18|71.18|72.08|71.08|81
1699697400000|2023-11-11 10:10:00|72.17|71.17|72.2|71.2|72.27|71.27|72.17|71.17|78
1699697700000|2023-11-11 10:15:00|72.19|71.19|72.2|71.2|72.26|71.26|72.18|71.18|92
1699698000000|2023-11-11 10:20:00|72.21|71.21|72.16|71.16|72.21|71.21|72.1|71.1|116
1699698300000|2023-11-11 10:25:00|72.15|71.15|72.02|71.02|72.16|71.16|72|71|84
1699698600000|2023-11-11 10:30:00|72.04|71.04|72.16|71.16|72.16|71.16|71.98|70.98|109
1699698900000|2023-11-11 10:35:00|72.15|71.15|72.28|71.28|72.37|71.37|72.15|71.15|124
1699699200000|2023-11-11 10:40:00|72.27|71.27|72.26|71.26|72.3|71.3|72.15|71.15|107
1699699500000|2023-11-11 10:45:00|72.25|71.25|72.3|71.3|72.32|71.32|72.16|71.16|112
1699699800000|2023-11-11 10:50:00|72.29|71.29|72.31|71.31|72.31|71.31|72.23|71.23|94
1699700100000|2023-11-11 10:55:00|72.32|71.32|72.4|71.4|72.41|71.41|72.32|71.32|73
1699700400000|2023-11-11 11:00:00|72.39|71.39|72.35|71.35|72.4|71.4|72.28|71.28|80
1699700700000|2023-11-11 11:05:00|72.34|71.34|72.37|71.37|72.4|71.4|72.31|71.31|78
1699701000000|2023-11-11 11:10:00|72.38|71.38|72.23|71.23|72.39|71.39|72.23|71.23|80
1699701300000|2023-11-11 11:15:00|72.24|71.24|72.17|71.17|72.28|71.28|72.14|71.14|142
1699701600000|2023-11-11 11:20:00|72.16|71.16|72.46|71.46|72.46|71.46|72.16|71.16|124
1699701900000|2023-11-11 11:25:00|72.45|71.45|72.27|71.27|72.53|71.53|72.17|71.17|149
1699702200000|2023-11-11 11:30:00|72.28|71.28|72.22|71.22|72.38|71.38|72.09|71.09|184
1699702500000|2023-11-11 11:35:00|72.23|71.23|72.15|71.15|72.28|71.28|72.11|71.11|161
1699702800000|2023-11-11 11:40:00|72.14|71.14|72.17|71.17|72.21|71.21|72.05|71.05|108
1699703100000|2023-11-11 11:45:00|72.16|71.16|72.04|71.04|72.17|71.17|71.98|70.98|118
1699703400000|2023-11-11 11:50:00|72.07|71.07|71.98|70.98|72.08|71.08|71.94|70.94|103
1699703700000|2023-11-11 11:55:00|71.97|70.97|72|71|72.08|71.08|71.97|70.97|118
1699704000000|2023-11-11 12:00:00|71.99|70.99|71.89|70.89|72|71|71.63|70.63|203
1699704300000|2023-11-11 12:05:00|71.9|70.9|71.99|70.99|72|71|71.83|70.83|167
1699704600000|2023-11-11 12:10:00|72|71|72.05|71.05|72.06|71.06|71.93|70.93|132
1699704900000|2023-11-11 12:15:00|72.06|71.06|72.26|71.26|72.28|71.28|72.03|71.03|127
1699705200000|2023-11-11 12:20:00|72.25|71.25|72.35|71.35|72.36|71.36|72.23|71.23|159
1699705500000|2023-11-11 12:25:00|72.34|71.34|72.37|71.37|72.38|71.38|72.32|71.32|82
1699705800000|2023-11-11 12:30:00|72.36|71.36|72.37|71.37|72.37|71.37|72.14|71.14|143
1699706100000|2023-11-11 12:35:00|72.38|71.38|72.39|71.39|72.57|71.57|72.38|71.38|142
1699706400000|2023-11-11 12:40:00|72.4|71.4|72.45|71.45|72.48|71.48|72.39|71.39|134
1699706700000|2023-11-11 12:45:00|72.46|71.46|72.47|71.47|72.5|71.5|72.44|71.44|100
1699707000000|2023-11-11 12:50:00|72.48|71.48|72.67|71.67|72.67|71.67|72.47|71.47|105
1699707300000|2023-11-11 12:55:00|72.68|71.68|72.67|71.67|72.68|71.68|72.58|71.58|82
1699707600000|2023-11-11 13:00:00|72.66|71.66|72.7|71.7|72.7|71.7|72.53|71.53|120
1699707900000|2023-11-11 13:05:00|72.69|71.69|72.7|71.7|72.89|71.89|72.69|71.69|131
1699708200000|2023-11-11 13:10:00|72.71|71.71|72.99|71.99|73.01|72.01|72.68|71.68|105
1699708500000|2023-11-11 13:15:00|72.98|71.98|72.88|71.88|72.99|71.99|72.88|71.88|92
1699708800000|2023-11-11 13:20:00|72.89|71.89|72.69|71.69|72.89|71.89|72.67|71.67|106
1699709100000|2023-11-11 13:25:00|72.7|71.7|72.67|71.67|72.78|71.78|72.61|71.61|140
1699709400000|2023-11-11 13:30:00|72.68|71.68|72.86|71.86|72.86|71.86|72.66|71.66|167
1699709700000|2023-11-11 13:35:00|72.87|71.87|72.95|71.95|72.95|71.95|72.79|71.79|159
1699710000000|2023-11-11 13:40:00|72.94|71.94|72.94|71.94|72.95|71.95|72.87|71.87|118
1699710300000|2023-11-11 13:45:00|72.95|71.95|72.87|71.87|72.96|71.96|72.73|71.73|113
1699710600000|2023-11-11 13:50:00|72.85|71.85|72.99|71.99|73|72|72.74|71.74|135
1699710900000|2023-11-11 13:55:00|72.98|71.98|73.01|72.01|73.1|72.1|72.95|71.95|140
1699711200000|2023-11-11 14:00:00|73.02|72.02|73.45|72.45|73.48|72.48|72.95|71.95|201
1699711500000|2023-11-11 14:05:00|73.47|72.47|73.85|72.85|74.15|73.15|73.25|72.25|344
1699711800000|2023-11-11 14:10:00|73.86|72.86|73.86|72.86|73.87|72.87|73.75|72.75|205
1699712100000|2023-11-11 14:15:00|73.85|72.85|73.67|72.67|73.89|72.89|73.67|72.67|273
1699712400000|2023-11-11 14:20:00|73.68|72.68|73.72|72.72|73.78|72.78|73.52|72.52|236
1699712700000|2023-11-11 14:25:00|73.73|72.73|73.77|72.77|73.79|72.79|73.6|72.6|266
1699713000000|2023-11-11 14:30:00|73.78|72.78|73.76|72.76|73.81|72.81|73.6|72.6|318
1699713300000|2023-11-11 14:35:00|73.79|72.79|73.84|72.84|73.91|72.91|73.3|72.3|355
1699713600000|2023-11-11 14:40:00|73.83|72.83|74.3|73.3|74.65|73.65|73.83|72.83|476
1699713900000|2023-11-11 14:45:00|74.31|73.31|74.18|73.18|74.43|73.43|74.09|73.09|317
1699714200000|2023-11-11 14:50:00|74.19|73.19|74.09|73.09|74.27|73.27|74.09|73.09|290
1699714500000|2023-11-11 14:55:00|74.1|73.1|74.02|73.02|74.1|73.1|73.99|72.99|167
1699714800000|2023-11-11 15:00:00|74.03|73.03|73.9|72.9|74.06|73.06|73.83|72.83|288
1699715100000|2023-11-11 15:05:00|73.91|72.91|74.06|73.06|74.1|73.1|73.81|72.81|267
1699715400000|2023-11-11 15:10:00|74.07|73.07|74.2|73.2|74.28|73.28|73.95|72.95|197
1699715700000|2023-11-11 15:15:00|74.21|73.21|74.05|73.05|74.21|73.21|73.87|72.87|271
1699716000000|2023-11-11 15:20:00|74.04|73.04|74.02|73.02|74.17|73.17|73.97|72.97|191
1699716300000|2023-11-11 15:25:00|74.03|73.03|73.97|72.97|74.1|73.1|73.85|72.85|199
1699716600000|2023-11-11 15:30:00|73.94|72.94|73.66|72.66|73.97|72.97|73.59|72.59|256
1699716900000|2023-11-11 15:35:00|73.65|72.65|73.76|72.76|73.85|72.85|73.57|72.57|245
1699717200000|2023-11-11 15:40:00|73.77|72.77|73.86|72.86|73.87|72.87|73.66|72.66|227
1699717500000|2023-11-11 15:45:00|73.87|72.87|73.56|72.56|73.87|72.87|73.44|72.44|261
1699717800000|2023-11-11 15:50:00|73.57|72.57|73.49|72.49|73.63|72.63|73.37|72.37|247
1699718100000|2023-11-11 15:55:00|73.5|72.5|73.55|72.55|73.66|72.66|73.44|72.44|199
1699718400000|2023-11-11 16:00:00|73.54|72.54|73.65|72.65|73.74|72.74|73.53|72.53|147
1699718700000|2023-11-11 16:05:00|73.66|72.66|73.73|72.73|73.74|72.74|73.65|72.65|133
1699719000000|2023-11-11 16:10:00|73.74|72.74|73.75|72.75|73.77|72.77|73.66|72.66|79
1699719300000|2023-11-11 16:15:00|73.74|72.74|73.85|72.85|73.88|72.88|73.66|72.66|128
1699719600000|2023-11-11 16:20:00|73.84|72.84|73.79|72.79|73.86|72.86|73.78|72.78|113
1699719900000|2023-11-11 16:25:00|73.8|72.8|73.88|72.88|73.89|72.89|73.75|72.75|131
1699720200000|2023-11-11 16:30:00|73.87|72.87|73.9|72.9|73.97|72.97|73.87|72.87|91
1699720500000|2023-11-11 16:35:00|73.89|72.89|73.99|72.99|74.03|73.03|73.78|72.78|179
1699720800000|2023-11-11 16:40:00|74|73|74.07|73.07|74.15|73.15|73.96|72.96|182
1699721100000|2023-11-11 16:45:00|74.08|73.08|74.08|73.08|74.14|73.14|74.04|73.04|139
1699721400000|2023-11-11 16:50:00|74.1|73.1|74.18|73.18|74.19|73.19|73.98|72.98|121
1699721700000|2023-11-11 16:55:00|74.19|73.19|73.87|72.87|74.23|73.23|73.83|72.83|170
1699722000000|2023-11-11 17:00:00|73.88|72.88|73.97|72.97|74.07|73.07|73.87|72.87|169
1699722300000|2023-11-11 17:05:00|73.96|72.96|73.57|72.57|74.08|73.08|73.57|72.57|249
1699722600000|2023-11-11 17:10:00|73.56|72.56|73.65|72.65|73.93|72.93|73.31|72.31|356
1699722900000|2023-11-11 17:15:00|73.66|72.66|73.6|72.6|73.76|72.76|73.25|72.25|417
1699723200000|2023-11-11 17:20:00|73.59|72.59|73.97|72.97|73.98|72.98|73.59|72.59|287
1699723500000|2023-11-11 17:25:00|73.98|72.98|73.6|72.6|73.98|72.98|73.6|72.6|202
1699723800000|2023-11-11 17:30:00|73.59|72.59|73.68|72.68|73.7|72.7|73.47|72.47|177
1699724100000|2023-11-11 17:35:00|73.67|72.67|73.57|72.57|73.68|72.68|73.28|72.28|245
1699724400000|2023-11-11 17:40:00|73.56|72.56|73.63|72.63|73.66|72.66|73.42|72.42|209
1699724700000|2023-11-11 17:45:00|73.62|72.62|73.76|72.76|73.78|72.78|73.57|72.57|170
1699725000000|2023-11-11 17:50:00|73.77|72.77|73.68|72.68|73.77|72.77|73.67|72.67|140
1699725300000|2023-11-11 17:55:00|73.72|72.72|73.57|72.57|73.74|72.74|73.46|72.46|162
1699725600000|2023-11-11 18:00:00|73.58|72.58|73.57|72.57|73.67|72.67|73.34|72.34|233
1699725900000|2023-11-11 18:05:00|73.56|72.56|73.48|72.48|73.72|72.72|73.48|72.48|204
1699726200000|2023-11-11 18:10:00|73.49|72.49|73.55|72.55|73.56|72.56|73.39|72.39|157
1699726500000|2023-11-11 18:15:00|73.54|72.54|73.33|72.33|73.57|72.57|73.33|72.33|151
1699726800000|2023-11-11 18:20:00|73.34|72.34|73.43|72.43|73.46|72.46|73.26|72.26|141
1699727100000|2023-11-11 18:25:00|73.41|72.41|73.38|72.38|73.45|72.45|73.29|72.29|125
1699727400000|2023-11-11 18:30:00|73.39|72.39|73.47|72.47|73.49|72.49|73.37|72.37|108
1699727700000|2023-11-11 18:35:00|73.46|72.46|73.58|72.58|73.58|72.58|73.46|72.46|111
1699728000000|2023-11-11 18:40:00|73.57|72.57|73.52|72.52|73.58|72.58|73.45|72.45|90
1699728300000|2023-11-11 18:45:00|73.53|72.53|73.55|72.55|73.56|72.56|73.44|72.44|104
1699728600000|2023-11-11 18:50:00|73.54|72.54|73.63|72.63|73.65|72.65|73.54|72.54|132
1699728900000|2023-11-11 18:55:00|73.62|72.62|73.46|72.46|73.64|72.64|73.45|72.45|135
1699729200000|2023-11-11 19:00:00|73.45|72.45|73.58|72.58|73.65|72.65|73.43|72.43|137
1699729500000|2023-11-11 19:05:00|73.59|72.59|73.47|72.47|73.66|72.66|73.45|72.45|115
1699729800000|2023-11-11 19:10:00|73.46|72.46|73.39|72.39|73.58|72.58|73.38|72.38|92
1699730100000|2023-11-11 19:15:00|73.41|72.41|73.47|72.47|73.47|72.47|73.32|72.32|88
1699730400000|2023-11-11 19:20:00|73.46|72.46|73.55|72.55|73.57|72.57|73.41|72.41|111
1699730700000|2023-11-11 19:25:00|73.56|72.56|73.69|72.69|73.71|72.71|73.52|72.52|99
1699731000000|2023-11-11 19:30:00|73.68|72.68|73.67|72.67|73.73|72.73|73.65|72.65|121
1699731300000|2023-11-11 19:35:00|73.68|72.68|73.77|72.77|73.78|72.78|73.67|72.67|93
1699731600000|2023-11-11 19:40:00|73.76|72.76|73.82|72.82|73.82|72.82|73.76|72.76|42
1699731900000|2023-11-11 19:45:00|73.87|72.87|74.14|73.14|74.14|73.14|73.86|72.86|119
1699732200000|2023-11-11 19:50:00|74.13|73.13|73.96|72.96|74.15|73.15|73.91|72.91|134
1699732500000|2023-11-11 19:55:00|73.97|72.97|73.96|72.96|74.06|73.06|73.95|72.95|135
1699732800000|2023-11-11 20:00:00|73.96|72.96|73.77|72.77|73.97|72.97|73.64|72.64|118
1699733100000|2023-11-11 20:05:00|73.76|72.76|73.72|72.72|73.77|72.77|73.65|72.65|145
1699733400000|2023-11-11 20:10:00|73.71|72.71|73.64|72.64|73.76|72.76|73.63|72.63|98
1699733700000|2023-11-11 20:15:00|73.65|72.65|73.67|72.67|73.77|72.77|73.48|72.48|151
1699734000000|2023-11-11 20:20:00|73.68|72.68|73.67|72.67|73.77|72.77|73.65|72.65|138
1699734300000|2023-11-11 20:25:00|73.66|72.66|73.64|72.64|73.67|72.67|73.57|72.57|126
1699734600000|2023-11-11 20:30:00|73.62|72.62|73.27|72.27|73.64|72.64|73.13|72.13|139
1699734900000|2023-11-11 20:35:00|73.26|72.26|73.47|72.47|73.53|72.53|73.25|72.25|220
1699735200000|2023-11-11 20:40:00|73.46|72.46|73.65|72.65|73.66|72.66|73.45|72.45|145
1699735500000|2023-11-11 20:45:00|73.66|72.66|73.67|72.67|73.78|72.78|73.65|72.65|123
1699735800000|2023-11-11 20:50:00|73.68|72.68|73.6|72.6|73.68|72.68|73.47|72.47|165
1699736100000|2023-11-11 20:55:00|73.59|72.59|73.52|72.52|73.59|72.59|73.4|72.4|184
1699736400000|2023-11-11 21:00:00|73.51|72.51|73.73|72.73|73.77|72.77|73.21|72.21|198
1699736700000|2023-11-11 21:05:00|73.72|72.72|73.83|72.83|73.85|72.85|73.65|72.65|154
1699737000000|2023-11-11 21:10:00|73.81|72.81|73.66|72.66|73.83|72.83|73.65|72.65|145
1699737300000|2023-11-11 21:15:00|73.67|72.67|73.52|72.52|73.84|72.84|73.48|72.48|149
1699737600000|2023-11-11 21:20:00|73.53|72.53|73.65|72.65|73.68|72.68|73.49|72.49|131
1699737900000|2023-11-11 21:25:00|73.64|72.64|73.65|72.65|73.77|72.77|73.57|72.57|141
1699738200000|2023-11-11 21:30:00|73.64|72.64|73.45|72.45|73.68|72.68|73.36|72.36|191
1699738500000|2023-11-11 21:35:00|73.44|72.44|73.37|72.37|73.47|72.47|73.31|72.31|178
1699738800000|2023-11-11 21:40:00|73.38|72.38|73.57|72.57|73.58|72.58|73.33|72.33|125
1699739100000|2023-11-11 21:45:00|73.58|72.58|73.36|72.36|73.59|72.59|73.35|72.35|131
1699739400000|2023-11-11 21:50:00|73.35|72.35|72.79|71.79|73.37|72.37|72.76|71.76|250
1699739700000|2023-11-11 21:55:00|72.81|71.81|72.91|71.91|72.96|71.96|72.67|71.67|219
1699740000000|2023-11-11 22:00:00|72.89|71.89|72.86|71.86|73.03|72.03|72.8|71.8|222
1699740300000|2023-11-11 22:05:00|72.87|71.87|72.58|71.58|72.87|71.87|72.46|71.46|201
1699740600000|2023-11-11 22:10:00|72.59|71.59|72.34|71.34|72.67|71.67|72.13|71.13|425
1699740900000|2023-11-11 22:15:00|72.33|71.33|72.83|71.83|72.86|71.86|72.27|71.27|223
1699741200000|2023-11-11 22:20:00|72.85|71.85|73.01|72.01|73.04|72.04|72.82|71.82|126
1699741500000|2023-11-11 22:25:00|73|72|72.95|71.95|73.04|72.04|72.85|71.85|86
1699741800000|2023-11-11 22:30:00|72.96|71.96|73|72|73.06|72.06|72.9|71.9|102
1699742100000|2023-11-11 22:35:00|73.02|72.02|73.06|72.06|73.2|72.2|72.99|71.99|98
1699742400000|2023-11-11 22:40:00|73.05|72.05|72.91|71.91|73.06|72.06|72.84|71.84|66
1699742700000|2023-11-11 22:45:00|72.92|71.92|73.15|72.15|73.17|72.17|72.92|71.92|88
1699743000000|2023-11-11 22:50:00|73.16|72.16|73.01|72.01|73.19|72.19|73|72|87
1699743300000|2023-11-11 22:55:00|73|72|72.95|71.95|73.04|72.04|72.85|71.85|86
1699743600000|2023-11-11 23:00:00|72.94|71.94|72.77|71.77|72.95|71.95|72.68|71.68|102
1699743900000|2023-11-11 23:05:00|72.76|71.76|72.67|71.67|72.87|71.87|72.58|71.58|120
1699744200000|2023-11-11 23:10:00|72.66|71.66|72.62|71.62|72.77|71.77|72.57|71.57|152
1699744500000|2023-11-11 23:15:00|72.61|71.61|72.55|71.55|72.66|71.66|72.45|71.45|166
1699744800000|2023-11-11 23:20:00|72.56|71.56|72.56|71.56|72.76|71.76|72.53|71.53|174
1699745100000|2023-11-11 23:25:00|72.55|71.55|72.56|71.56|72.57|71.57|72.45|71.45|166
1699745400000|2023-11-11 23:30:00|72.55|71.55|71.99|70.99|72.56|71.56|71.89|70.89|265
1699745700000|2023-11-11 23:35:00|71.97|70.97|72.36|71.36|72.39|71.39|71.95|70.95|299
1699746000000|2023-11-11 23:40:00|72.37|71.37|72.66|71.66|72.86|71.86|72.32|71.32|310
1699746300000|2023-11-11 23:45:00|72.65|71.65|72.94|71.94|72.97|71.97|72.54|71.54|324
1699746600000|2023-11-11 23:50:00|72.93|71.93|73.03|72.03|73.15|72.15|72.86|71.86|346
1699746900000|2023-11-11 23:55:00|73.01|72.01|73.08|72.08|73.17|72.17|72.97|71.97|180
1699747200000|2023-11-12 00:00:00|73.09|72.09|73.07|72.07|73.35|72.35|72.99|71.99|327
1699747500000|2023-11-12 00:05:00|73.06|72.06|72.89|71.89|73.17|72.17|72.87|71.87|261
1699747800000|2023-11-12 00:10:00|72.88|71.88|72.87|71.87|73.09|72.09|72.86|71.86|189
1699748100000|2023-11-12 00:15:00|72.86|71.86|72.46|71.46|72.87|71.87|72.27|71.27|219
1699748400000|2023-11-12 00:20:00|72.45|71.45|72.28|71.28|72.47|71.47|72.27|71.27|256
1699748700000|2023-11-12 00:25:00|72.29|71.29|72.03|71.03|72.45|71.45|72.02|71.02|254
1699749000000|2023-11-12 00:30:00|72.02|71.02|71.73|70.73|72.08|71.08|71.47|70.47|405
1699749300000|2023-11-12 00:35:00|71.74|70.74|71.33|70.33|71.78|70.78|71.23|70.23|480
1699749600000|2023-11-12 00:40:00|71.37|70.37|71.29|70.29|71.57|70.57|71.19|70.19|374
1699749900000|2023-11-12 00:45:00|71.3|70.3|70.68|69.68|71.38|70.38|70.35|69.35|518
1699750200000|2023-11-12 00:50:00|70.67|69.67|71.15|70.15|71.23|70.23|70.63|69.63|363
1699750500000|2023-11-12 00:55:00|71.14|70.14|71.36|70.36|71.36|70.36|71.01|70.01|279
1699750800000|2023-11-12 01:00:00|71.33|70.33|71.35|70.35|71.47|70.47|71.22|70.22|275
1699751100000|2023-11-12 01:05:00|71.37|70.37|71.12|70.12|71.42|70.42|71.07|70.07|216
1699751400000|2023-11-12 01:10:00|71.11|70.11|71.16|70.16|71.24|70.24|70.93|69.93|243
1699751700000|2023-11-12 01:15:00|71.17|70.17|71.53|70.53|71.58|70.58|71.13|70.13|293
1699752000000|2023-11-12 01:20:00|71.54|70.54|71.63|70.63|71.71|70.71|71.52|70.52|225
1699752300000|2023-11-12 01:25:00|71.64|70.64|71.76|70.76|71.78|70.78|71.63|70.63|188
1699752600000|2023-11-12 01:30:00|71.77|70.77|71.77|70.77|71.92|70.92|71.67|70.67|208
1699752900000|2023-11-12 01:35:00|71.78|70.78|71.91|70.91|71.91|70.91|71.72|70.72|211
1699753200000|2023-11-12 01:40:00|71.92|70.92|72.11|71.11|72.25|71.25|71.88|70.88|171
1699753500000|2023-11-12 01:45:00|72.12|71.12|72.14|71.14|72.26|71.26|72.01|71.01|201
1699753800000|2023-11-12 01:50:00|72.17|71.17|72.26|71.26|72.32|71.32|72.16|71.16|110
1699754100000|2023-11-12 01:55:00|72.25|71.25|72.09|71.09|72.26|71.26|72.07|71.07|120
1699754400000|2023-11-12 02:00:00|72.08|71.08|72.08|71.08|72.2|71.2|72.05|71.05|137
1699754700000|2023-11-12 02:05:00|72.09|71.09|71.99|70.99|72.27|71.27|71.97|70.97|164
1699755000000|2023-11-12 02:10:00|72|71|72.18|71.18|72.22|71.22|71.98|70.98|147
1699755300000|2023-11-12 02:15:00|72.17|71.17|71.96|70.96|72.18|71.18|71.78|70.78|235
1699755600000|2023-11-12 02:20:00|71.97|70.97|71.9|70.9|72.02|71.02|71.88|70.88|171
1699755900000|2023-11-12 02:25:00|71.91|70.91|71.94|70.94|72.04|71.04|71.74|70.74|167
1699756200000|2023-11-12 02:30:00|71.93|70.93|71.74|70.74|72.08|71.08|71.73|70.73|247
1699756500000|2023-11-12 02:35:00|71.73|70.73|72.03|71.03|72.07|71.07|71.58|70.58|234
1699756800000|2023-11-12 02:40:00|72.02|71.02|72.17|71.17|72.17|71.17|71.96|70.96|130
1699757100000|2023-11-12 02:45:00|72.16|71.16|72.41|71.41|72.43|71.43|72.13|71.13|142
1699757400000|2023-11-12 02:50:00|72.4|71.4|71.97|70.97|72.4|71.4|71.92|70.92|217
1699757700000|2023-11-12 02:55:00|71.96|70.96|72.32|71.32|72.41|71.41|71.95|70.95|241
1699758000000|2023-11-12 03:00:00|72.31|71.31|72.23|71.23|72.48|71.48|72.17|71.17|212
1699758300000|2023-11-12 03:05:00|72.22|71.22|72.45|71.45|72.47|71.47|72.08|71.08|282
1699758600000|2023-11-12 03:10:00|72.46|71.46|72.56|71.56|72.57|71.57|72.38|71.38|150
1699758900000|2023-11-12 03:15:00|72.55|71.55|72.25|71.25|72.55|71.55|72.16|71.16|207
1699759200000|2023-11-12 03:20:00|72.24|71.24|72.44|71.44|72.46|71.46|72.24|71.24|198
1699759500000|2023-11-12 03:25:00|72.45|71.45|72.43|71.43|72.45|71.45|72.27|71.27|170
1699759800000|2023-11-12 03:30:00|72.42|71.42|72.37|71.37|72.46|71.46|72.16|71.16|184
1699760100000|2023-11-12 03:35:00|72.36|71.36|72.54|71.54|72.55|71.55|72.35|71.35|115
1699760400000|2023-11-12 03:40:00|72.55|71.55|72.57|71.57|72.64|71.64|72.53|71.53|160
1699760700000|2023-11-12 03:45:00|72.58|71.58|72.57|71.57|72.65|71.65|72.56|71.56|154
1699761000000|2023-11-12 03:50:00|72.58|71.58|72.57|71.57|72.74|71.74|72.56|71.56|140
1699761300000|2023-11-12 03:55:00|72.58|71.58|72.74|71.74|72.74|71.74|72.56|71.56|140
1699761600000|2023-11-12 04:00:00|72.73|71.73|72.67|71.67|72.76|71.76|72.65|71.65|109
1699761900000|2023-11-12 04:05:00|72.68|71.68|72.87|71.87|72.95|71.95|72.68|71.68|117
1699762200000|2023-11-12 04:10:00|72.88|71.88|72.89|71.89|72.99|71.99|72.87|71.87|134
1699762500000|2023-11-12 04:15:00|72.88|71.88|72.62|71.62|72.95|71.95|72.61|71.61|153
1699762800000|2023-11-12 04:20:00|72.59|71.59|72.48|71.48|72.67|71.67|72.39|71.39|153
1699763100000|2023-11-12 04:25:00|72.47|71.47|72.5|71.5|72.58|71.58|72.43|71.43|166
1699763400000|2023-11-12 04:30:00|72.51|71.51|72.27|71.27|72.55|71.55|72.23|71.23|193
1699763700000|2023-11-12 04:35:00|72.26|71.26|72.2|71.2|72.29|71.29|72.09|71.09|199
1699764000000|2023-11-12 04:40:00|72.21|71.21|72.26|71.26|72.39|71.39|72.21|71.21|126
1699764300000|2023-11-12 04:45:00|72.27|71.27|72.26|71.26|72.4|71.4|72.09|71.09|183
1699764600000|2023-11-12 04:50:00|72.27|71.27|72.27|71.27|72.3|71.3|72.09|71.09|137
1699764900000|2023-11-12 04:55:00|72.24|71.24|72.35|71.35|72.4|71.4|72.19|71.19|163
1699765200000|2023-11-12 05:00:00|72.37|71.37|72.09|71.09|72.37|71.37|72.09|71.09|187
1699765500000|2023-11-12 05:05:00|72.1|71.1|72.28|71.28|72.38|71.38|72.08|71.08|148
1699765800000|2023-11-12 05:10:00|72.29|71.29|72.31|71.31|72.32|71.32|72.1|71.1|173
1699766100000|2023-11-12 05:15:00|72.29|71.29|72.31|71.31|72.39|71.39|72.29|71.29|78
1699766400000|2023-11-12 05:20:00|72.32|71.32|72.17|71.17|72.38|71.38|72.17|71.17|122
1699766700000|2023-11-12 05:25:00|72.18|71.18|72.27|71.27|72.3|71.3|72.17|71.17|87
1699767000000|2023-11-12 05:30:00|72.28|71.28|72.33|71.33|72.37|71.37|72.25|71.25|135
1699767300000|2023-11-12 05:35:00|72.32|71.32|72.38|71.38|72.39|71.39|72.27|71.27|132
1699767600000|2023-11-12 05:40:00|72.39|71.39|72.46|71.46|72.47|71.47|72.32|71.32|111
1699767900000|2023-11-12 05:45:00|72.43|71.43|72.7|71.7|72.75|71.75|72.43|71.43|201
1699768200000|2023-11-12 05:50:00|72.69|71.69|72.64|71.64|72.7|71.7|72.59|71.59|132
1699768500000|2023-11-12 05:55:00|72.63|71.63|72.74|71.74|72.75|71.75|72.59|71.59|102
1699768800000|2023-11-12 06:00:00|72.73|71.73|72.58|71.58|72.73|71.73|72.52|71.52|115
1699769100000|2023-11-12 06:05:00|72.57|71.57|72.75|71.75|72.75|71.75|72.55|71.55|139
1699769400000|2023-11-12 06:10:00|72.76|71.76|72.84|71.84|72.87|71.87|72.75|71.75|64
1699769700000|2023-11-12 06:15:00|72.85|71.85|72.83|71.83|72.86|71.86|72.78|71.78|150
1699770000000|2023-11-12 06:20:00|72.84|71.84|72.93|71.93|72.96|71.96|72.83|71.83|112
1699770300000|2023-11-12 06:25:00|72.94|71.94|73.06|72.06|73.07|72.07|72.88|71.88|231
1699770600000|2023-11-12 06:30:00|73.05|72.05|73.04|72.04|73.07|72.07|73.01|72.01|160
1699770900000|2023-11-12 06:35:00|73.05|72.05|73.13|72.13|73.15|72.15|73.04|72.04|140
1699771200000|2023-11-12 06:40:00|73.14|72.14|73.4|72.4|73.4|72.4|73.13|72.13|171
1699771500000|2023-11-12 06:45:00|73.39|72.39|73.43|72.43|73.47|72.47|73.38|72.38|167
1699771800000|2023-11-12 06:50:00|73.44|72.44|73.53|72.53|73.54|72.54|73.38|72.38|123
1699772100000|2023-11-12 06:55:00|73.55|72.55|73.58|72.58|73.65|72.65|73.52|72.52|145
1699772400000|2023-11-12 07:00:00|73.59|72.59|73.74|72.74|73.75|72.75|73.58|72.58|119
1699772700000|2023-11-12 07:05:00|73.73|72.73|73.74|72.74|73.85|72.85|73.65|72.65|234
1699773000000|2023-11-12 07:10:00|73.75|72.75|73.86|72.86|73.97|72.97|73.75|72.75|123
1699773300000|2023-11-12 07:15:00|73.87|72.87|73.87|72.87|73.95|72.95|73.76|72.76|135
1699773600000|2023-11-12 07:20:00|73.89|72.89|73.75|72.75|73.96|72.96|73.66|72.66|181
1699773900000|2023-11-12 07:25:00|73.74|72.74|73.79|72.79|73.79|72.79|73.65|72.65|152
1699774200000|2023-11-12 07:30:00|73.78|72.78|73.94|72.94|73.94|72.94|73.53|72.53|229
1699774500000|2023-11-12 07:35:00|73.93|72.93|73.94|72.94|73.95|72.95|73.86|72.86|172
1699774800000|2023-11-12 07:40:00|73.95|72.95|73.99|72.99|74.02|73.02|73.92|72.92|135
1699775100000|2023-11-12 07:45:00|73.98|72.98|73.95|72.95|74|73|73.93|72.93|151
1699775400000|2023-11-12 07:50:00|73.94|72.94|74.02|73.02|74.03|73.03|73.91|72.91|115
1699775700000|2023-11-12 07:55:00|74.03|73.03|74.08|73.08|74.23|73.23|74.02|73.02|119
1699776000000|2023-11-12 08:00:00|74.07|73.07|73.87|72.87|74.13|73.13|73.85|72.85|173
1699776300000|2023-11-12 08:05:00|73.88|72.88|73.94|72.94|73.98|72.98|73.62|72.62|203
1699776600000|2023-11-12 08:10:00|73.93|72.93|73.95|72.95|74.04|73.04|73.75|72.75|249
1699776900000|2023-11-12 08:15:00|73.93|72.93|73.63|72.63|73.95|72.95|73.45|72.45|306
1699777200000|2023-11-12 08:20:00|73.64|72.64|73.74|72.74|73.79|72.79|73.57|72.57|263
1699777500000|2023-11-12 08:25:00|73.75|72.75|74.04|73.04|74.06|73.06|73.74|72.74|257
1699777800000|2023-11-12 08:30:00|74.05|73.05|74.13|73.13|74.15|73.15|73.96|72.96|207
1699778100000|2023-11-12 08:35:00|74.14|73.14|74.09|73.09|74.2|73.2|74.03|73.03|178
1699778400000|2023-11-12 08:40:00|74.08|73.08|74.15|73.15|74.23|73.23|74.05|73.05|138
1699778700000|2023-11-12 08:45:00|74.14|73.14|74.13|73.13|74.23|73.23|74.05|73.05|135
1699779000000|2023-11-12 08:50:00|74.12|73.12|74.15|73.15|74.17|73.17|74.06|73.06|186
1699779300000|2023-11-12 08:55:00|74.16|73.16|74.13|73.13|74.19|73.19|74.06|73.06|140
1699779600000|2023-11-12 09:00:00|74.12|73.12|73.99|72.99|74.15|73.15|73.99|72.99|142
1699779900000|2023-11-12 09:05:00|73.98|72.98|74.03|73.03|74.06|73.06|73.88|72.88|179
1699780200000|2023-11-12 09:10:00|74.02|73.02|74.05|73.05|74.12|73.12|73.98|72.98|132
1699780500000|2023-11-12 09:15:00|74.04|73.04|74.05|73.05|74.13|73.13|73.87|72.87|174
1699780800000|2023-11-12 09:20:00|74.03|73.03|74.07|73.07|74.17|73.17|74.03|73.03|151
1699781100000|2023-11-12 09:25:00|74.08|73.08|74.04|73.04|74.16|73.16|74.04|73.04|127
1699781400000|2023-11-12 09:30:00|74.05|73.05|73.76|72.76|74.25|73.25|73.57|72.57|217
1699781700000|2023-11-12 09:35:00|73.77|72.77|73.77|72.77|73.79|72.79|73.53|72.53|291
1699782000000|2023-11-12 09:40:00|73.76|72.76|73.97|72.97|74.06|73.06|73.55|72.55|245
1699782300000|2023-11-12 09:45:00|73.96|72.96|73.77|72.77|73.98|72.98|73.66|72.66|266
1699782600000|2023-11-12 09:50:00|73.76|72.76|73.89|72.89|73.97|72.97|73.74|72.74|226
1699782900000|2023-11-12 09:55:00|73.91|72.91|73.88|72.88|73.97|72.97|73.84|72.84|147
1699783200000|2023-11-12 10:00:00|73.87|72.87|73.97|72.97|74.03|73.03|73.83|72.83|157
1699783500000|2023-11-12 10:05:00|73.96|72.96|73.96|72.96|74.04|73.04|73.76|72.76|156
1699783800000|2023-11-12 10:10:00|73.95|72.95|74.14|73.14|74.16|73.16|73.93|72.93|154
1699784100000|2023-11-12 10:15:00|74.13|73.13|73.75|72.75|74.13|73.13|73.67|72.67|230
1699784400000|2023-11-12 10:20:00|73.74|72.74|73.82|72.82|73.86|72.86|73.56|72.56|248
1699784700000|2023-11-12 10:25:00|73.8|72.8|74.13|73.13|74.14|73.14|73.77|72.77|180
1699785000000|2023-11-12 10:30:00|74.14|73.14|74.24|73.24|74.24|73.24|74.09|73.09|113
1699785300000|2023-11-12 10:35:00|74.23|73.23|74.26|73.26|74.37|73.37|74.16|73.16|210
1699785600000|2023-11-12 10:40:00|74.27|73.27|74.43|73.43|74.48|73.48|74.23|73.23|153
1699785900000|2023-11-12 10:45:00|74.44|73.44|74.49|73.49|74.56|73.56|74.43|73.43|166
1699786200000|2023-11-12 10:50:00|74.48|73.48|74.23|73.23|74.56|73.56|74.14|73.14|204
1699786500000|2023-11-12 10:55:00|74.24|73.24|74.15|73.15|74.46|73.46|74.11|73.11|153
1699786800000|2023-11-12 11:00:00|74.14|73.14|74.27|73.27|74.27|73.27|74.07|73.07|150
1699787100000|2023-11-12 11:05:00|74.26|73.26|74.37|73.37|74.37|73.37|74.26|73.26|95
1699787400000|2023-11-12 11:10:00|74.36|73.36|74.37|73.37|74.47|73.47|74.36|73.36|96
1699787700000|2023-11-12 11:15:00|74.36|73.36|74.27|73.27|74.37|73.37|74.07|73.07|141
1699788000000|2023-11-12 11:20:00|74.26|73.26|74.44|73.44|74.45|73.45|74.25|73.25|150
1699788300000|2023-11-12 11:25:00|74.45|73.45|74.47|73.47|74.58|73.58|74.4|73.4|172
1699788600000|2023-11-12 11:30:00|74.46|73.46|74.42|73.42|74.57|73.57|74.27|73.27|200
1699788900000|2023-11-12 11:35:00|74.41|73.41|74.46|73.46|74.48|73.48|74.27|73.27|165
1699789200000|2023-11-12 11:40:00|74.47|73.47|74.57|73.57|74.64|73.64|74.45|73.45|173
1699789500000|2023-11-12 11:45:00|74.58|73.58|74.66|73.66|74.86|73.86|74.57|73.57|187
1699789800000|2023-11-12 11:50:00|74.65|73.65|74.51|73.51|74.67|73.67|74.51|73.51|157
1699790100000|2023-11-12 11:55:00|74.52|73.52|74.58|73.58|74.58|73.58|74.49|73.49|149
1699790400000|2023-11-12 12:00:00|74.57|73.57|74.49|73.49|74.59|73.59|74.33|73.33|195
1699790700000|2023-11-12 12:05:00|74.5|73.5|74.57|73.57|74.59|73.59|74.48|73.48|133
1699791000000|2023-11-12 12:10:00|74.56|73.56|74.39|73.39|74.56|73.56|74.33|73.33|170
1699791300000|2023-11-12 12:15:00|74.4|73.4|74.37|73.37|74.48|73.48|74.27|73.27|194
1699791600000|2023-11-12 12:20:00|74.36|73.36|73.85|72.85|74.37|73.37|73.84|72.84|246
1699791900000|2023-11-12 12:25:00|73.84|72.84|73.7|72.7|73.89|72.89|73.4|72.4|307
1699792200000|2023-11-12 12:30:00|73.69|72.69|73.84|72.84|73.9|72.9|73.68|72.68|238
1699792500000|2023-11-12 12:35:00|73.85|72.85|73.88|72.88|73.89|72.89|73.53|72.53|246
1699792800000|2023-11-12 12:40:00|73.87|72.87|73.65|72.65|73.88|72.88|73.55|72.55|251
1699793100000|2023-11-12 12:45:00|73.67|72.67|73.88|72.88|73.93|72.93|73.53|72.53|213
1699793400000|2023-11-12 12:50:00|73.89|72.89|73.61|72.61|73.89|72.89|73.6|72.6|188
1699793700000|2023-11-12 12:55:00|73.62|72.62|73.66|72.66|73.85|72.85|73.61|72.61|228
1699794000000|2023-11-12 13:00:00|73.67|72.67|73.18|72.18|73.67|72.67|72.93|71.93|355
1699794300000|2023-11-12 13:05:00|73.19|72.19|73.17|72.17|73.3|72.3|72.86|71.86|413
1699794600000|2023-11-12 13:10:00|73.16|72.16|73.47|72.47|73.47|72.47|73.04|72.04|324
1699794900000|2023-11-12 13:15:00|73.46|72.46|73.77|72.77|73.79|72.79|73.46|72.46|340
1699795200000|2023-11-12 13:20:00|73.78|72.78|73.38|72.38|73.78|72.78|73.37|72.37|256
1699795500000|2023-11-12 13:25:00|73.39|72.39|73.46|72.46|73.66|72.66|73.32|72.32|257
1699795800000|2023-11-12 13:30:00|73.47|72.47|73.73|72.73|73.78|72.78|73.46|72.46|264
1699796100000|2023-11-12 13:35:00|73.74|72.74|73.62|72.62|73.78|72.78|73.57|72.57|188
1699796400000|2023-11-12 13:40:00|73.63|72.63|73.56|72.56|73.67|72.67|73.45|72.45|252
1699796700000|2023-11-12 13:45:00|73.57|72.57|73.73|72.73|73.79|72.79|73.52|72.52|227
1699797000000|2023-11-12 13:50:00|73.72|72.72|73.78|72.78|73.88|72.88|73.72|72.72|182
1699797300000|2023-11-12 13:55:00|73.79|72.79|73.76|72.76|73.8|72.8|73.69|72.69|119
1699797600000|2023-11-12 14:00:00|73.77|72.77|73.86|72.86|73.87|72.87|73.76|72.76|143
1699797900000|2023-11-12 14:05:00|73.87|72.87|73.91|72.91|73.96|72.96|73.82|72.82|145
1699798200000|2023-11-12 14:10:00|73.92|72.92|73.93|72.93|73.96|72.96|73.86|72.86|146
1699798500000|2023-11-12 14:15:00|73.96|72.96|73.97|72.97|74|73|73.88|72.88|124
1699798800000|2023-11-12 14:20:00|73.96|72.96|74.12|73.12|74.14|73.14|73.87|72.87|221
1699799100000|2023-11-12 14:25:00|74.13|73.13|73.87|72.87|74.21|73.21|73.87|72.87|255
1699799400000|2023-11-12 14:30:00|73.86|72.86|73.98|72.98|74.02|73.02|73.75|72.75|186
1699799700000|2023-11-12 14:35:00|73.99|72.99|73.88|72.88|73.99|72.99|73.76|72.76|206
1699800000000|2023-11-12 14:40:00|73.87|72.87|73.83|72.83|73.88|72.88|73.76|72.76|201
1699800300000|2023-11-12 14:45:00|73.84|72.84|73.75|72.75|73.86|72.86|73.68|72.68|193
1699800600000|2023-11-12 14:50:00|73.74|72.74|73.85|72.85|73.87|72.87|73.72|72.72|136
1699800900000|2023-11-12 14:55:00|73.84|72.84|73.88|72.88|73.95|72.95|73.84|72.84|122
1699801200000|2023-11-12 15:00:00|73.91|72.91|74.04|73.04|74.17|73.17|73.87|72.87|246
1699801500000|2023-11-12 15:05:00|74.03|73.03|73.83|72.83|74.04|73.04|73.76|72.76|190
1699801800000|2023-11-12 15:10:00|73.84|72.84|73.48|72.48|73.87|72.87|73.44|72.44|223
1699802100000|2023-11-12 15:15:00|73.49|72.49|73.59|72.59|73.69|72.69|73.43|72.43|243
1699802400000|2023-11-12 15:20:00|73.58|72.58|73.66|72.66|73.76|72.76|73.53|72.53|201
1699802700000|2023-11-12 15:25:00|73.65|72.65|73.59|72.59|73.74|72.74|73.57|72.57|202
1699803000000|2023-11-12 15:30:00|73.62|72.62|73.78|72.78|73.87|72.87|73.56|72.56|180
1699803300000|2023-11-12 15:35:00|73.77|72.77|73.84|72.84|73.88|72.88|73.77|72.77|177
1699803600000|2023-11-12 15:40:00|73.83|72.83|73.84|72.84|73.88|72.88|73.72|72.72|184
1699803900000|2023-11-12 15:45:00|73.82|72.82|73.86|72.86|73.98|72.98|73.76|72.76|219
1699804200000|2023-11-12 15:50:00|73.85|72.85|73.89|72.89|73.97|72.97|73.85|72.85|146
1699804500000|2023-11-12 15:55:00|73.9|72.9|73.84|72.84|73.96|72.96|73.77|72.77|181
1699804800000|2023-11-12 16:00:00|73.85|72.85|73.96|72.96|73.97|72.97|73.84|72.84|205
1699805100000|2023-11-12 16:05:00|73.95|72.95|73.77|72.77|73.96|72.96|73.57|72.57|188
1699805400000|2023-11-12 16:10:00|73.78|72.78|73.57|72.57|73.86|72.86|73.57|72.57|162
1699805700000|2023-11-12 16:15:00|73.56|72.56|73.66|72.66|73.77|72.77|73.47|72.47|247
1699806000000|2023-11-12 16:20:00|73.67|72.67|73.73|72.73|73.77|72.77|73.56|72.56|200
1699806300000|2023-11-12 16:25:00|73.72|72.72|73.66|72.66|73.77|72.77|73.66|72.66|191
1699806600000|2023-11-12 16:30:00|73.67|72.67|73.64|72.64|73.68|72.68|73.56|72.56|234
1699806900000|2023-11-12 16:35:00|73.65|72.65|73.63|72.63|73.67|72.67|73.57|72.57|205
1699807200000|2023-11-12 16:40:00|73.64|72.64|73.54|72.54|73.65|72.65|73.47|72.47|170
1699807500000|2023-11-12 16:45:00|73.53|72.53|73.48|72.48|73.57|72.57|73.46|72.46|208
1699807800000|2023-11-12 16:50:00|73.47|72.47|73.64|72.64|73.64|72.64|73.21|72.21|291
1699808100000|2023-11-12 16:55:00|73.63|72.63|73.49|72.49|73.67|72.67|73.47|72.47|241
1699808400000|2023-11-12 17:00:00|73.5|72.5|73.27|72.27|73.55|72.55|73.17|72.17|284
1699808700000|2023-11-12 17:05:00|73.26|72.26|73.27|72.27|73.38|72.38|73.16|72.16|297
1699809000000|2023-11-12 17:10:00|73.28|72.28|73.23|72.23|73.37|72.37|73.19|72.19|379
1699809300000|2023-11-12 17:15:00|73.24|72.24|73.43|72.43|73.46|72.46|73.22|72.22|294
1699809600000|2023-11-12 17:20:00|73.42|72.42|73.36|72.36|73.46|72.46|73.32|72.32|238
1699809900000|2023-11-12 17:25:00|73.37|72.37|73.26|72.26|73.37|72.37|73.12|72.12|271
1699810200000|2023-11-12 17:30:00|73.27|72.27|73.18|72.18|73.38|72.38|73.03|72.03|296
1699810500000|2023-11-12 17:35:00|73.17|72.17|73.33|72.33|73.36|72.36|73.17|72.17|254
1699810800000|2023-11-12 17:40:00|73.34|72.34|73.38|72.38|73.45|72.45|73.28|72.28|112
1699811100000|2023-11-12 17:45:00|73.39|72.39|73.42|72.42|73.65|72.65|73.36|72.36|213
1699811400000|2023-11-12 17:50:00|73.44|72.44|73.44|72.44|73.46|72.46|73.35|72.35|184
1699811700000|2023-11-12 17:55:00|73.43|72.43|73.37|72.37|73.45|72.45|73.25|72.25|227
1699812000000|2023-11-12 18:00:00|73.36|72.36|73.5|72.5|73.56|72.56|73.34|72.34|210
1699812300000|2023-11-12 18:05:00|73.49|72.49|73.09|72.09|73.49|72.49|73.04|72.04|202
1699812600000|2023-11-12 18:10:00|73.08|72.08|73.24|72.24|73.27|72.27|73.07|72.07|190
1699812900000|2023-11-12 18:15:00|73.25|72.25|73.25|72.25|73.4|72.4|73.14|72.14|296
1699813200000|2023-11-12 18:20:00|73.24|72.24|73.16|72.16|73.27|72.27|73.16|72.16|156
1699813500000|2023-11-12 18:25:00|73.17|72.17|73.18|72.18|73.19|72.19|72.92|71.92|219
1699813800000|2023-11-12 18:30:00|73.19|72.19|73.53|72.53|73.6|72.6|73.19|72.19|274
1699814100000|2023-11-12 18:35:00|73.54|72.54|74|73|74.01|73.01|73.45|72.45|288
1699814400000|2023-11-12 18:40:00|73.99|72.99|73.95|72.95|74.04|73.04|73.86|72.86|246
1699814700000|2023-11-12 18:45:00|73.94|72.94|74.13|73.13|74.23|73.23|73.94|72.94|194
1699815000000|2023-11-12 18:50:00|74.14|73.14|74.13|73.13|74.16|73.16|74.04|73.04|177
1699815300000|2023-11-12 18:55:00|74.12|73.12|73.85|72.85|74.13|73.13|73.76|72.76|193
1699815600000|2023-11-12 19:00:00|73.86|72.86|73.84|72.84|73.96|72.96|73.76|72.76|211
1699815900000|2023-11-12 19:05:00|73.85|72.85|74.13|73.13|74.13|73.13|73.84|72.84|176
1699816200000|2023-11-12 19:10:00|74.12|73.12|74.1|73.1|74.15|73.15|74.06|73.06|99
1699816500000|2023-11-12 19:15:00|74.11|73.11|74.02|73.02|74.22|73.22|74.02|73.02|151
1699816800000|2023-11-12 19:20:00|74.03|73.03|74.04|73.04|74.04|73.04|73.94|72.94|116
1699817100000|2023-11-12 19:25:00|74.03|73.03|73.74|72.74|74.04|73.04|73.66|72.66|217
1699817400000|2023-11-12 19:30:00|73.73|72.73|73.85|72.85|73.85|72.85|73.55|72.55|279
1699817700000|2023-11-12 19:35:00|73.86|72.86|73.87|72.87|73.96|72.96|73.83|72.83|188
1699818000000|2023-11-12 19:40:00|73.85|72.85|73.83|72.83|73.86|72.86|73.76|72.76|178
1699818300000|2023-11-12 19:45:00|73.84|72.84|74.04|73.04|74.04|73.04|73.83|72.83|164
1699818600000|2023-11-12 19:50:00|74.05|73.05|73.98|72.98|74.15|73.15|73.97|72.97|157
1699818900000|2023-11-12 19:55:00|73.97|72.97|73.85|72.85|74.13|73.13|73.83|72.83|176
1699819200000|2023-11-12 20:00:00|73.84|72.84|73.84|72.84|73.96|72.96|73.76|72.76|230
1699819500000|2023-11-12 20:05:00|73.83|72.83|73.97|72.97|74.05|73.05|73.76|72.76|203
1699819800000|2023-11-12 20:10:00|73.98|72.98|74.07|73.07|74.14|73.14|73.96|72.96|151
1699820100000|2023-11-12 20:15:00|74.06|73.06|73.86|72.86|74.06|73.06|73.86|72.86|159
1699820400000|2023-11-12 20:20:00|73.87|72.87|73.95|72.95|74.04|73.04|73.86|72.86|133
1699820700000|2023-11-12 20:25:00|73.96|72.96|73.84|72.84|73.98|72.98|73.79|72.79|179
1699821000000|2023-11-12 20:30:00|73.83|72.83|74.07|73.07|74.13|73.13|73.77|72.77|168
1699821300000|2023-11-12 20:35:00|74.08|73.08|74.13|73.13|74.15|73.15|74.06|73.06|112
1699821600000|2023-11-12 20:40:00|74.14|73.14|74.23|73.23|74.25|73.25|74.13|73.13|114
1699821900000|2023-11-12 20:45:00|74.19|73.19|74.06|73.06|74.23|73.23|74.04|73.04|144
1699822200000|2023-11-12 20:50:00|74.07|73.07|74.25|73.25|74.26|73.26|73.98|72.98|148
1699822500000|2023-11-12 20:55:00|74.26|73.26|74.13|73.13|74.3|73.3|74.06|73.06|170
1699822800000|2023-11-12 21:00:00|74.14|73.14|74.24|73.24|74.26|73.26|74.13|73.13|126
1699823100000|2023-11-12 21:05:00|74.25|73.25|74.27|73.27|74.35|73.35|74.2|73.2|154
1699823400000|2023-11-12 21:10:00|74.3|73.3|74.33|73.33|74.35|73.35|74.24|73.24|125
1699823700000|2023-11-12 21:15:00|74.32|73.32|74.35|73.35|74.43|73.43|74.22|73.22|174
1699824000000|2023-11-12 21:20:00|74.36|73.36|74.44|73.44|74.45|73.45|74.34|73.34|167
1699824300000|2023-11-12 21:25:00|74.45|73.45|74.45|73.45|74.48|73.48|74.39|73.39|165
1699824600000|2023-11-12 21:30:00|74.44|73.44|74.36|73.36|74.54|73.54|74.26|73.26|211
1699824900000|2023-11-12 21:35:00|74.35|73.35|74.47|73.47|74.48|73.48|74.27|73.27|179
1699825200000|2023-11-12 21:40:00|74.46|73.46|74.61|73.61|74.62|73.62|74.43|73.43|152
1699825500000|2023-11-12 21:45:00|74.6|73.6|74.46|73.46|74.6|73.6|74.42|73.42|197
1699825800000|2023-11-12 21:50:00|74.45|73.45|74.51|73.51|74.55|73.55|74.44|73.44|157
1699826100000|2023-11-12 21:55:00|74.5|73.5|74.48|73.48|74.57|73.57|74.46|73.46|166
1699826400000|2023-11-12 22:00:00|74.49|73.49|74.54|73.54|74.57|73.57|74.47|73.47|211
1699826700000|2023-11-12 22:05:00|74.55|73.55|74.42|73.42|74.56|73.56|74.25|73.25|197
1699827000000|2023-11-12 22:10:00|74.44|73.44|74.53|73.53|74.56|73.56|74.42|73.42|218
1699827300000|2023-11-12 22:15:00|74.51|73.51|74.43|73.43|74.56|73.56|74.4|73.4|175
1699827600000|2023-11-12 22:20:00|74.42|73.42|74.24|73.24|74.44|73.44|74.21|73.21|112
1699827900000|2023-11-12 22:25:00|74.25|73.25|74.35|73.35|74.36|73.36|74.19|73.19|138
1699828200000|2023-11-12 22:30:00|74.36|73.36|74.45|73.45|74.46|73.46|74.27|73.27|93
1699828500000|2023-11-12 22:35:00|74.44|73.44|74.27|73.27|74.45|73.45|74.25|73.25|88
1699828800000|2023-11-12 22:40:00|74.26|73.26|74.24|73.24|74.27|73.27|74.15|73.15|106
1699829100000|2023-11-12 22:45:00|74.25|73.25|74.25|73.25|74.26|73.26|74.21|73.21|74
1699829400000|2023-11-12 22:50:00|74.24|73.24|74.18|73.18|74.27|73.27|74.15|73.15|134
1699829700000|2023-11-12 22:55:00|74.19|73.19|74.27|73.27|74.27|73.27|74.16|73.16|123
1699830000000|2023-11-12 23:00:00|74.28|73.28|74.49|73.49|74.54|73.54|74.28|73.28|259
1699830300000|2023-11-12 23:05:00|74.47|73.47|74.26|73.26|74.5|73.5|74.26|73.26|254
1699830600000|2023-11-12 23:10:00|74.27|73.27|74.07|73.07|74.35|73.35|73.92|72.92|219
1699830900000|2023-11-12 23:15:00|74.06|73.06|73.71|72.71|74.06|73.06|73.71|72.71|323
1699831200000|2023-11-12 23:20:00|73.72|72.72|73.67|72.67|73.75|72.75|73.29|72.29|503
1699831500000|2023-11-12 23:25:00|73.66|72.66|73.62|72.62|73.73|72.73|73.52|72.52|355
1699831800000|2023-11-12 23:30:00|73.63|72.63|73.32|72.32|73.64|72.64|73.32|72.32|406
1699832100000|2023-11-12 23:35:00|73.31|72.31|73.55|72.55|73.59|72.59|73.28|72.28|369
1699832400000|2023-11-12 23:40:00|73.52|72.52|73.47|72.47|73.6|72.6|73.45|72.45|329
1699832700000|2023-11-12 23:45:00|73.46|72.46|73.67|72.67|73.75|72.75|73.37|72.37|293
1699833000000|2023-11-12 23:50:00|73.66|72.66|73.67|72.67|73.76|72.76|73.65|72.65|227
1699833300000|2023-11-12 23:55:00|73.66|72.66|73.77|72.77|73.8|72.8|73.65|72.65|185
1699833600000|2023-11-13 00:00:00|73.76|72.76|73.55|72.55|73.86|72.86|73.53|72.53|273
1699833900000|2023-11-13 00:05:00|73.52|72.52|73.56|72.56|73.67|72.67|73.5|72.5|266
1699834200000|2023-11-13 00:10:00|73.57|72.57|73.68|72.68|73.71|72.71|73.36|72.36|326
1699834500000|2023-11-13 00:15:00|73.69|72.69|73.67|72.67|73.98|72.98|73.66|72.66|313
1699834800000|2023-11-13 00:20:00|73.66|72.66|73.28|72.28|73.67|72.67|73.28|72.28|379
1699835100000|2023-11-13 00:25:00|73.29|72.29|73.44|72.44|73.46|72.46|73.06|72.06|382
1699835400000|2023-11-13 00:30:00|73.43|72.43|73.55|72.55|73.57|72.57|73.32|72.32|378
1699835700000|2023-11-13 00:35:00|73.56|72.56|73.85|72.85|73.87|72.87|73.54|72.54|346
1699836000000|2023-11-13 00:40:00|73.86|72.86|73.98|72.98|74.04|73.04|73.76|72.76|295
1699836300000|2023-11-13 00:45:00|73.99|72.99|74.03|73.03|74.19|73.19|73.96|72.96|233
1699836600000|2023-11-13 00:50:00|74|73|74.03|73.03|74.06|73.06|73.86|72.86|277
1699836900000|2023-11-13 00:55:00|74.04|73.04|74.21|73.21|74.26|73.26|74.04|73.04|342
1699837200000|2023-11-13 01:00:00|74.19|73.19|74.43|73.43|74.53|73.53|74.19|73.19|365
1699837500000|2023-11-13 01:05:00|74.44|73.44|74.74|73.74|74.74|73.74|74.2|73.2|311
1699837800000|2023-11-13 01:10:00|74.75|73.75|74.73|73.73|74.81|73.81|74.62|73.62|439
1699838100000|2023-11-13 01:15:00|74.74|73.74|74.86|73.86|74.98|73.98|74.72|73.72|490
1699838400000|2023-11-13 01:20:00|74.85|73.85|74.71|73.71|74.86|73.86|74.53|73.53|485
1699838700000|2023-11-13 01:25:00|74.7|73.7|75.02|74.02|75.02|74.02|74.65|73.65|352
1699839000000|2023-11-13 01:30:00|75|74|74.76|73.76|75.04|74.04|74.75|73.75|296
1699839300000|2023-11-13 01:35:00|74.75|73.75|74.89|73.89|74.9|73.9|74.59|73.59|336
1699839600000|2023-11-13 01:40:00|74.9|73.9|74.88|73.88|74.93|73.93|74.8|73.8|415
1699839900000|2023-11-13 01:45:00|74.89|73.89|74.83|73.83|74.93|73.93|74.76|73.76|328
1699840200000|2023-11-13 01:50:00|74.82|73.82|74.77|73.77|74.89|73.89|74.7|73.7|330
1699840500000|2023-11-13 01:55:00|74.76|73.76|74.7|73.7|74.79|73.79|74.66|73.66|336
1699840800000|2023-11-13 02:00:00|74.69|73.69|74.61|73.61|74.88|73.88|74.58|73.58|329
1699841100000|2023-11-13 02:05:00|74.6|73.6|74.72|73.72|74.76|73.76|74.49|73.49|363
1699841400000|2023-11-13 02:10:00|74.71|73.71|74.57|73.57|74.76|73.76|74.57|73.57|336
1699841700000|2023-11-13 02:15:00|74.58|73.58|74.68|73.68|74.7|73.7|74.56|73.56|223
1699842000000|2023-11-13 02:20:00|74.69|73.69|74.81|73.81|74.81|73.81|74.67|73.67|262
1699842300000|2023-11-13 02:25:00|74.8|73.8|75.7|74.7|75.7|74.7|74.79|73.79|255
1699842600000|2023-11-13 02:30:00|75.69|74.69|75.75|74.75|75.76|74.76|75.41|74.41|161
1699842900000|2023-11-13 02:35:00|75.74|74.74|75.86|74.86|76.15|75.15|75.73|74.73|272
1699843200000|2023-11-13 02:40:00|75.87|74.87|75.95|74.95|76.08|75.08|75.86|74.86|306
1699843500000|2023-11-13 02:45:00|75.94|74.94|76.03|75.03|76.07|75.07|75.85|74.85|298
1699843800000|2023-11-13 02:50:00|76.02|75.02|75.7|74.7|76.12|75.12|75.7|74.7|441
1699844100000|2023-11-13 02:55:00|75.72|74.72|75.52|74.52|75.72|74.72|75.48|74.48|402
1699844400000|2023-11-13 03:00:00|75.51|74.51|75.21|74.21|75.53|74.53|75.21|74.21|311
1699844700000|2023-11-13 03:05:00|75.18|74.18|74.21|73.21|75.19|74.19|74.14|73.14|465
1699845000000|2023-11-13 03:10:00|74.2|73.2|74.14|73.14|74.47|73.47|74.12|73.12|324
1699845300000|2023-11-13 03:15:00|74.13|73.13|74.99|73.99|74.99|73.99|74.11|73.11|332
1699845600000|2023-11-13 03:20:00|75|74|74.2|73.2|75.02|74.02|74.17|73.17|497
1699845900000|2023-11-13 03:25:00|74.21|73.21|74.57|73.57|74.57|73.57|74.15|73.15|411
1699846200000|2023-11-13 03:30:00|74.56|73.56|74.2|73.2|74.67|73.67|74.2|73.2|722
1699846500000|2023-11-13 03:35:00|74.21|73.21|74.19|73.19|74.36|73.36|74.03|73.03|807
1699846800000|2023-11-13 03:40:00|74.2|73.2|74.07|73.07|74.21|73.21|73.94|72.94|495
1699847100000|2023-11-13 03:45:00|74.05|73.05|74.19|73.19|74.27|73.27|73.96|72.96|445
1699847400000|2023-11-13 03:50:00|74.2|73.2|73.65|72.65|74.21|73.21|73.62|72.62|410
1699847700000|2023-11-13 03:55:00|73.66|72.66|73.41|72.41|73.66|72.66|73.06|72.06|920
1699848000000|2023-11-13 04:00:00|73.4|72.4|73.79|72.79|73.88|72.88|73.39|72.39|748
1699848300000|2023-11-13 04:05:00|73.74|72.74|73.54|72.54|73.8|72.8|73.48|72.48|856
1699848600000|2023-11-13 04:10:00|73.56|72.56|73.09|72.09|73.61|72.61|73.02|72.02|1041
1699848900000|2023-11-13 04:15:00|73.1|72.1|73.56|72.56|73.61|72.61|72.9|71.9|921
1699849200000|2023-11-13 04:20:00|73.55|72.55|73.49|72.49|73.61|72.61|73.28|72.28|464
1699849500000|2023-11-13 04:25:00|73.5|72.5|73.53|72.53|73.62|72.62|73.4|72.4|592
1699849800000|2023-11-13 04:30:00|73.52|72.52|73.51|72.51|73.55|72.55|73.39|72.39|392
1699850100000|2023-11-13 04:35:00|73.53|72.53|73.21|72.21|73.56|72.56|73.17|72.17|559
1699850400000|2023-11-13 04:40:00|73.2|72.2|73.41|72.41|73.46|72.46|73.2|72.2|542
1699850700000|2023-11-13 04:45:00|73.42|72.42|73.16|72.16|73.44|72.44|73.1|72.1|590
1699851000000|2023-11-13 04:50:00|73.17|72.17|73.11|72.11|73.21|72.21|72.75|71.75|860
1699851300000|2023-11-13 04:55:00|73.12|72.12|73.06|72.06|73.22|72.22|72.94|71.94|745
1699851600000|2023-11-13 05:00:00|73.07|72.07|72.99|71.99|73.16|72.16|72.86|71.86|453
1699851900000|2023-11-13 05:05:00|72.98|71.98|73.03|72.03|73.1|72.1|72.89|71.89|479
1699852200000|2023-11-13 05:10:00|73.01|72.01|72.96|71.96|73.14|72.14|72.91|71.91|410
1699852500000|2023-11-13 05:15:00|72.97|71.97|73.26|72.26|73.32|72.32|72.79|71.79|508
1699852800000|2023-11-13 05:20:00|73.27|72.27|72.97|71.97|73.31|72.31|72.95|71.95|764
1699853100000|2023-11-13 05:25:00|72.96|71.96|73.31|72.31|73.36|72.36|72.95|71.95|612
1699853400000|2023-11-13 05:30:00|73.31|72.31|73.63|72.63|73.66|72.66|73.27|72.27|290
1699853700000|2023-11-13 05:35:00|73.62|72.62|73.65|72.65|73.68|72.68|73.55|72.55|317
1699854000000|2023-11-13 05:40:00|73.66|72.66|73.68|72.68|73.71|72.71|73.58|72.58|276
1699854300000|2023-11-13 05:45:00|73.66|72.66|73.65|72.65|73.84|72.84|73.58|72.58|380
1699854600000|2023-11-13 05:50:00|73.64|72.64|73.6|72.6|73.66|72.66|73.47|72.47|345
1699854900000|2023-11-13 05:55:00|73.59|72.59|73.82|72.82|73.88|72.88|73.59|72.59|402
1699855200000|2023-11-13 06:00:00|73.83|72.83|73.59|72.59|73.86|72.86|73.54|72.54|414
1699855500000|2023-11-13 06:05:00|73.6|72.6|73.54|72.54|73.63|72.63|73.38|72.38|457
1699855800000|2023-11-13 06:10:00|73.55|72.55|73.54|72.54|73.66|72.66|73.43|72.43|363
1699856100000|2023-11-13 06:15:00|73.53|72.53|73.44|72.44|73.58|72.58|73.42|72.42|356
1699856400000|2023-11-13 06:20:00|73.45|72.45|73.41|72.41|73.51|72.51|73.39|72.39|424
1699856700000|2023-11-13 06:25:00|73.4|72.4|73.02|72.02|73.41|72.41|73.02|72.02|829
1699857000000|2023-11-13 06:30:00|73.03|72.03|72.99|71.99|73.26|72.26|72.97|71.97|634
1699857300000|2023-11-13 06:35:00|72.98|71.98|73.38|72.38|73.47|72.47|72.88|71.88|710
1699857600000|2023-11-13 06:40:00|73.37|72.37|73.77|72.77|73.77|72.77|73.36|72.36|529
1699857900000|2023-11-13 06:45:00|73.76|72.76|73.77|72.77|73.83|72.83|73.56|72.56|415
1699858200000|2023-11-13 06:50:00|73.76|72.76|73.67|72.67|73.78|72.78|73.57|72.57|355
1699858500000|2023-11-13 06:55:00|73.68|72.68|73.8|72.8|73.86|72.86|73.56|72.56|564
1699858800000|2023-11-13 07:00:00|73.81|72.81|73.76|72.76|73.87|72.87|73.76|72.76|300
1699859100000|2023-11-13 07:05:00|73.77|72.77|73.89|72.89|73.92|72.92|73.66|72.66|338
1699859400000|2023-11-13 07:10:00|73.88|72.88|74.25|73.25|74.28|73.28|73.87|72.87|341
1699859700000|2023-11-13 07:15:00|74.27|73.27|74.39|73.39|74.47|73.47|74.18|73.18|402
1699860000000|2023-11-13 07:20:00|74.38|73.38|74.47|73.47|74.5|73.5|74.37|73.37|216
1699860300000|2023-11-13 07:25:00|74.48|73.48|74.62|73.62|74.65|73.65|74.46|73.46|237
1699860600000|2023-11-13 07:30:00|74.61|73.61|74.6|73.6|74.66|73.66|74.48|73.48|465
1699860900000|2023-11-13 07:35:00|74.61|73.61|74.7|73.7|74.83|73.83|74.59|73.59|484
1699861200000|2023-11-13 07:40:00|74.71|73.71|75|74|75.06|74.06|74.62|73.62|571
1699861500000|2023-11-13 07:45:00|75.01|74.01|74.99|73.99|75.16|74.16|74.97|73.97|590
1699861800000|2023-11-13 07:50:00|75|74|74.74|73.74|75.07|74.07|74.68|73.68|663
1699862100000|2023-11-13 07:55:00|74.75|73.75|74.55|73.55|74.8|73.8|74.49|73.49|622
1699862400000|2023-11-13 08:00:00|74.56|73.56|74.53|73.53|74.71|73.71|74.49|73.49|324
1699862700000|2023-11-13 08:05:00|74.54|73.54|74.55|73.55|74.64|73.64|74.5|73.5|218
1699863000000|2023-11-13 08:10:00|74.56|73.56|74.53|73.53|74.65|73.65|74.42|73.42|292
1699863300000|2023-11-13 08:15:00|74.52|73.52|74.59|73.59|74.61|73.61|74.37|73.37|370
1699863600000|2023-11-13 08:20:00|74.58|73.58|74.35|73.35|74.61|73.61|74.3|73.3|371
1699863900000|2023-11-13 08:25:00|74.36|73.36|74.77|73.77|74.8|73.8|74.32|73.32|376
1699864200000|2023-11-13 08:30:00|74.76|73.76|74.65|73.65|74.79|73.79|74.64|73.64|319
1699864500000|2023-11-13 08:35:00|74.66|73.66|74.8|73.8|74.83|73.83|74.65|73.65|296
1699864800000|2023-11-13 08:40:00|74.81|73.81|75.14|74.14|75.17|74.17|74.79|73.79|309
1699865100000|2023-11-13 08:45:00|75.13|74.13|75.09|74.09|75.24|74.24|75.06|74.06|186
1699865400000|2023-11-13 08:50:00|75.1|74.1|75.22|74.22|75.24|74.24|75.08|74.08|147
1699865700000|2023-11-13 08:55:00|75.21|74.21|75.27|74.27|75.33|74.33|75.16|74.16|194
1699866000000|2023-11-13 09:00:00|75.28|74.28|75.2|74.2|75.36|74.36|75.12|74.12|174
1699866300000|2023-11-13 09:05:00|75.19|74.19|75.1|74.1|75.19|74.19|75.06|74.06|147
1699866600000|2023-11-13 09:10:00|75.09|74.09|74.92|73.92|75.1|74.1|74.89|73.89|165
1699866900000|2023-11-13 09:15:00|74.93|73.93|74.88|73.88|74.99|73.99|74.72|73.72|210
1699867200000|2023-11-13 09:20:00|74.87|73.87|74.85|73.85|74.89|73.89|74.73|73.73|145
1699867500000|2023-11-13 09:25:00|74.86|73.86|74.78|73.78|74.87|73.87|74.69|73.69|106
1699867800000|2023-11-13 09:30:00|74.77|73.77|74.78|73.78|74.98|73.98|74.76|73.76|205
1699868100000|2023-11-13 09:35:00|74.79|73.79|74.58|73.58|74.79|73.79|74.47|73.47|182
1699868400000|2023-11-13 09:40:00|74.57|73.57|74.67|73.67|74.69|73.69|74.56|73.56|160
1699868700000|2023-11-13 09:45:00|74.68|73.68|74.78|73.78|74.91|73.91|74.68|73.68|232
1699869000000|2023-11-13 09:50:00|74.79|73.79|74.79|73.79|74.86|73.86|74.75|73.75|262
1699869300000|2023-11-13 09:55:00|74.8|73.8|74.79|73.79|74.9|73.9|74.75|73.75|250
1699869600000|2023-11-13 10:00:00|74.78|73.78|74.7|73.7|74.87|73.87|74.68|73.68|384
1699869900000|2023-11-13 10:05:00|74.73|73.73|74.6|73.6|74.83|73.83|74.58|73.58|505
1699870200000|2023-11-13 10:10:00|74.59|73.59|74.4|73.4|74.66|73.66|74.39|73.39|470
1699870500000|2023-11-13 10:15:00|74.41|73.41|74.58|73.58|74.6|73.6|74.39|73.39|313
1699870800000|2023-11-13 10:20:00|74.59|73.59|74.46|73.46|74.59|73.59|74.38|73.38|301
1699871100000|2023-11-13 10:25:00|74.47|73.47|74.27|73.27|74.47|73.47|74.18|73.18|511
1699871400000|2023-11-13 10:30:00|74.29|73.29|74.36|73.36|74.37|73.37|74.16|73.16|273
1699871700000|2023-11-13 10:35:00|74.35|73.35|74.22|73.22|74.37|73.37|74.08|73.08|321
1699872000000|2023-11-13 10:40:00|74.21|73.21|74.39|73.39|74.4|73.4|74.16|73.16|343
1699872300000|2023-11-13 10:45:00|74.38|73.38|74.65|73.65|74.69|73.69|74.36|73.36|549
1699872600000|2023-11-13 10:50:00|74.66|73.66|74.6|73.6|74.7|73.7|74.48|73.48|485
1699872900000|2023-11-13 10:55:00|74.61|73.61|74.51|73.51|74.67|73.67|74.47|73.47|492
1699873200000|2023-11-13 11:00:00|74.52|73.52|74.4|73.4|74.58|73.58|74.3|73.3|417
1699873500000|2023-11-13 11:05:00|74.39|73.39|74.3|73.3|74.49|73.49|74.29|73.29|452
1699873800000|2023-11-13 11:10:00|74.31|73.31|74.05|73.05|74.31|73.31|73.94|72.94|697
1699874100000|2023-11-13 11:15:00|74.06|73.06|74.16|73.16|74.17|73.17|73.75|72.75|745
1699874400000|2023-11-13 11:20:00|74.15|73.15|74.01|73.01|74.17|73.17|73.99|72.99|481
1699874700000|2023-11-13 11:25:00|74|73|73.87|72.87|74.08|73.08|73.78|72.78|602
1699875000000|2023-11-13 11:30:00|73.88|72.88|73.54|72.54|73.89|72.89|73.46|72.46|718
1699875300000|2023-11-13 11:35:00|73.53|72.53|73.48|72.48|73.65|72.65|73.4|72.4|458
1699875600000|2023-11-13 11:40:00|73.49|72.49|73.22|72.22|73.55|72.55|73.2|72.2|673
1699875900000|2023-11-13 11:45:00|73.21|72.21|73.28|72.28|73.58|72.58|73.09|72.09|576
1699876200000|2023-11-13 11:50:00|73.29|72.29|73.37|72.37|73.49|72.49|73.26|72.26|506
1699876500000|2023-11-13 11:55:00|73.39|72.39|73.74|72.74|73.74|72.74|73.39|72.39|606
1699876800000|2023-11-13 12:00:00|73.71|72.71|73.67|72.67|73.84|72.84|73.65|72.65|550
1699877100000|2023-11-13 12:05:00|73.66|72.66|73.65|72.65|73.73|72.73|73.37|72.37|771
1699877400000|2023-11-13 12:10:00|73.64|72.64|73.59|72.59|73.68|72.68|73.56|72.56|453
1699877700000|2023-11-13 12:15:00|73.6|72.6|73.41|72.41|73.71|72.71|73.39|72.39|534
1699878000000|2023-11-13 12:20:00|73.42|72.42|73.31|72.31|73.42|72.42|73.11|72.11|672
1699878300000|2023-11-13 12:25:00|73.32|72.32|73.67|72.67|73.8|72.8|73.3|72.3|649
1699878600000|2023-11-13 12:30:00|73.68|72.68|73.75|72.75|73.92|72.92|73.66|72.66|319
1699878900000|2023-11-13 12:35:00|73.76|72.76|73.86|72.86|73.9|72.9|73.75|72.75|296
1699879200000|2023-11-13 12:40:00|73.87|72.87|74.07|73.07|74.08|73.08|73.78|72.78|212
1699879500000|2023-11-13 12:45:00|74.08|73.08|74.17|73.17|74.17|73.17|74.06|73.06|361
1699879800000|2023-11-13 12:50:00|74.18|73.18|74.18|73.18|74.21|73.21|74.05|73.05|298
1699880100000|2023-11-13 12:55:00|74.19|73.19|74.27|73.27|74.3|73.3|74.15|73.15|306
1699880400000|2023-11-13 13:00:00|74.28|73.28|74.23|73.23|74.41|73.41|74.21|73.21|317
1699880700000|2023-11-13 13:05:00|74.24|73.24|74.19|73.19|74.25|73.25|74.04|73.04|294
1699881000000|2023-11-13 13:10:00|74.2|73.2|73.93|72.93|74.22|73.22|73.93|72.93|301
1699881300000|2023-11-13 13:15:00|73.94|72.94|74.01|73.01|74.02|73.02|73.74|72.74|543
1699881600000|2023-11-13 13:20:00|73.99|72.99|73.89|72.89|74.01|73.01|73.78|72.78|456
1699881900000|2023-11-13 13:25:00|73.9|72.9|74.05|73.05|74.18|73.18|73.86|72.86|451
1699882200000|2023-11-13 13:30:00|74.06|73.06|74.07|73.07|74.19|73.19|74.05|73.05|542
1699882500000|2023-11-13 13:35:00|74.06|73.06|74.04|73.04|74.11|73.11|73.94|72.94|550
1699882800000|2023-11-13 13:40:00|74.05|73.05|73.95|72.95|74.07|73.07|73.85|72.85|444
1699883100000|2023-11-13 13:45:00|73.96|72.96|74.07|73.07|74.16|73.16|73.86|72.86|405
1699883400000|2023-11-13 13:50:00|74.08|73.08|74.07|73.07|74.16|73.16|73.97|72.97|317
1699883700000|2023-11-13 13:55:00|74.06|73.06|74.02|73.02|74.07|73.07|73.96|72.96|241
1699884000000|2023-11-13 14:00:00|74.06|73.06|74.24|73.24|74.28|73.28|73.98|72.98|580
1699884300000|2023-11-13 14:05:00|74.23|73.23|74.27|73.27|74.35|73.35|74.19|73.19|679
1699884600000|2023-11-13 14:10:00|74.26|73.26|74.34|73.34|74.36|73.36|74.24|73.24|708
1699884900000|2023-11-13 14:15:00|74.32|73.32|74.43|73.43|74.49|73.49|74.28|73.28|574
1699885200000|2023-11-13 14:20:00|74.44|73.44|74.23|73.23|74.46|73.46|74.16|73.16|439
1699885500000|2023-11-13 14:25:00|74.24|73.24|74.34|73.34|74.47|73.47|74.17|73.17|570
1699885800000|2023-11-13 14:30:00|74.35|73.35|74.21|73.21|74.45|73.45|74.18|73.18|593
1699886100000|2023-11-13 14:35:00|74.22|73.22|73.78|72.78|74.27|73.27|73.72|72.72|475
1699886400000|2023-11-13 14:40:00|73.77|72.77|73.22|72.22|73.79|72.79|72.81|71.81|1185
1699886700000|2023-11-13 14:45:00|73.23|72.23|73.45|72.45|73.45|72.45|72.48|71.48|1073
1699887000000|2023-11-13 14:50:00|73.44|72.44|73.5|72.5|73.86|72.86|73.41|72.41|656
1699887300000|2023-11-13 14:55:00|73.49|72.49|73.9|72.9|73.94|72.94|73.39|72.39|669
1699887600000|2023-11-13 15:00:00|73.91|72.91|74.45|73.45|74.68|73.68|73.89|72.89|536
1699887900000|2023-11-13 15:05:00|74.44|73.44|74.38|73.38|74.54|73.54|74.18|73.18|458
1699888200000|2023-11-13 15:10:00|74.37|73.37|74.11|73.11|74.49|73.49|73.9|72.9|479
1699888500000|2023-11-13 15:15:00|74.13|73.13|74.37|73.37|74.4|73.4|73.97|72.97|437
1699888800000|2023-11-13 15:20:00|74.32|73.32|74.26|73.26|74.38|73.38|74.18|73.18|353
1699889100000|2023-11-13 15:25:00|74.27|73.27|74.11|73.11|74.36|73.36|74.06|73.06|375
1699889400000|2023-11-13 15:30:00|74.1|73.1|74.08|73.08|74.27|73.27|74.06|73.06|512
1699889700000|2023-11-13 15:35:00|74.07|73.07|74.19|73.19|74.3|73.3|74.07|73.07|499
1699890000000|2023-11-13 15:40:00|74.18|73.18|73.94|72.94|74.21|73.21|73.9|72.9|364
1699890300000|2023-11-13 15:45:00|73.95|72.95|74.38|73.38|74.43|73.43|73.92|72.92|387
1699890600000|2023-11-13 15:50:00|74.36|73.36|74.39|73.39|74.46|73.46|74.27|73.27|264
1699890900000|2023-11-13 15:55:00|74.4|73.4|74.27|73.27|74.41|73.41|74.26|73.26|314
1699891200000|2023-11-13 16:00:00|74.28|73.28|74.36|73.36|74.4|73.4|74.16|73.16|469
1699891500000|2023-11-13 16:05:00|74.37|73.37|74.37|73.37|74.45|73.45|74.26|73.26|449
1699891800000|2023-11-13 16:10:00|74.36|73.36|74.4|73.4|74.46|73.46|74.2|73.2|520
1699892100000|2023-11-13 16:15:00|74.4|73.4|74.6|73.6|74.62|73.62|74.37|73.37|395
1699892400000|2023-11-13 16:20:00|74.61|73.61|74.85|73.85|74.85|73.85|74.56|73.56|336
1699892700000|2023-11-13 16:25:00|74.84|73.84|74.84|73.84|74.89|73.89|74.7|73.7|260
1699893000000|2023-11-13 16:30:00|74.82|73.82|74.58|73.58|74.84|73.84|74.49|73.49|342
1699893300000|2023-11-13 16:35:00|74.57|73.57|74.51|73.51|74.69|73.69|74.48|73.48|300
1699893600000|2023-11-13 16:40:00|74.52|73.52|74.55|73.55|74.61|73.61|74.48|73.48|170
1699893900000|2023-11-13 16:45:00|74.52|73.52|74.37|73.37|74.61|73.61|74.31|73.31|174
1699894200000|2023-11-13 16:50:00|74.36|73.36|74.2|73.2|74.47|73.47|74.18|73.18|341
1699894500000|2023-11-13 16:55:00|74.21|73.21|74.31|73.31|74.39|73.39|74.18|73.18|228
1699894800000|2023-11-13 17:00:00|74.32|73.32|73.91|72.91|74.34|73.34|73.9|72.9|247
1699895100000|2023-11-13 17:05:00|73.9|72.9|73.82|72.82|74.18|73.18|73.82|72.82|262
1699895400000|2023-11-13 17:10:00|73.83|72.83|73.41|72.41|73.88|72.88|73.38|72.38|401
1699895700000|2023-11-13 17:15:00|73.39|72.39|73.02|72.02|73.56|72.56|73|72|570
1699896000000|2023-11-13 17:20:00|73.01|72.01|73.19|72.19|73.33|72.33|72.67|71.67|706
1699896300000|2023-11-13 17:25:00|73.18|72.18|73.27|72.27|73.39|72.39|73.18|72.18|340
1699896600000|2023-11-13 17:30:00|73.28|72.28|73.08|72.08|73.39|72.39|72.99|71.99|426
1699896900000|2023-11-13 17:35:00|73.09|72.09|72.99|71.99|73.17|72.17|72.96|71.96|243
1699897200000|2023-11-13 17:40:00|72.97|71.97|72.81|71.81|73.08|72.08|72.8|71.8|411
1699897500000|2023-11-13 17:45:00|72.8|71.8|72.83|71.83|72.88|71.88|72.6|71.6|343
1699897800000|2023-11-13 17:50:00|72.84|71.84|72.96|71.96|72.98|71.98|72.78|71.78|317
1699898100000|2023-11-13 17:55:00|72.97|71.97|73.03|72.03|73.1|72.1|72.96|71.96|266
1699898400000|2023-11-13 18:00:00|73.02|72.02|73.23|72.23|73.26|72.26|72.96|71.96|364
1699898700000|2023-11-13 18:05:00|73.22|72.22|72.79|71.79|73.23|72.23|72.78|71.78|351
1699899000000|2023-11-13 18:10:00|72.7|71.7|72.88|71.88|72.98|71.98|72.68|71.68|299
1699899300000|2023-11-13 18:15:00|72.9|71.9|73.07|72.07|73.08|72.08|72.78|71.78|248
1699899600000|2023-11-13 18:20:00|73.06|72.06|73.49|72.49|73.49|72.49|73.05|72.05|356
1699899900000|2023-11-13 18:25:00|73.48|72.48|73.29|72.29|73.49|72.49|73.28|72.28|269
1699900200000|2023-11-13 18:30:00|73.28|72.28|73.56|72.56|73.63|72.63|73.28|72.28|212
1699900500000|2023-11-13 18:35:00|73.57|72.57|73.59|72.59|73.61|72.61|73.46|72.46|178
1699900800000|2023-11-13 18:40:00|73.6|72.6|73.67|72.67|73.7|72.7|73.6|72.6|198
1699901100000|2023-11-13 18:45:00|73.65|72.65|73.68|72.68|73.79|72.79|73.64|72.64|198
1699901400000|2023-11-13 18:50:00|73.67|72.67|73.5|72.5|73.68|72.68|73.47|72.47|189
1699901700000|2023-11-13 18:55:00|73.49|72.49|73.65|72.65|73.67|72.67|73.48|72.48|152
1699902000000|2023-11-13 19:00:00|73.66|72.66|73.7|72.7|73.77|72.77|73.63|72.63|207
1699902300000|2023-11-13 19:05:00|73.71|72.71|73.83|72.83|73.89|72.89|73.64|72.64|169
1699902600000|2023-11-13 19:10:00|73.84|72.84|73.86|72.86|73.89|72.89|73.79|72.79|193
1699902900000|2023-11-13 19:15:00|73.87|72.87|73.81|72.81|73.88|72.88|73.7|72.7|218
1699903200000|2023-11-13 19:20:00|73.8|72.8|74.18|73.18|74.23|73.23|73.79|72.79|326
1699903500000|2023-11-13 19:25:00|74.19|73.19|74.47|73.47|74.48|73.48|74.16|73.16|193
1699903800000|2023-11-13 19:30:00|74.48|73.48|74.57|73.57|74.58|73.58|74.47|73.47|195
1699904100000|2023-11-13 19:35:00|74.58|73.58|74.67|73.67|74.67|73.67|74.48|73.48|217
1699904400000|2023-11-13 19:40:00|74.68|73.68|74.96|73.96|74.97|73.97|74.64|73.64|210
1699904700000|2023-11-13 19:45:00|74.95|73.95|75.15|74.15|75.2|74.2|74.95|73.95|305
1699905000000|2023-11-13 19:50:00|75.16|74.16|75.21|74.21|75.28|74.28|75.15|74.15|209
1699905300000|2023-11-13 19:55:00|75.2|74.2|75.57|74.57|75.57|74.57|75.19|74.19|222
1699905600000|2023-11-13 20:00:00|75.6|74.6|75.4|74.4|75.62|74.62|75.34|74.34|292
1699905900000|2023-11-13 20:05:00|75.39|74.39|75.16|74.16|75.4|74.4|75.15|74.15|347
1699906200000|2023-11-13 20:10:00|75.17|74.17|74.96|73.96|75.18|74.18|74.95|73.95|304
1699906500000|2023-11-13 20:15:00|74.95|73.95|75.01|74.01|75.08|74.08|74.77|73.77|328
1699906800000|2023-11-13 20:20:00|75.02|74.02|74.8|73.8|75.07|74.07|74.78|73.78|295
1699907100000|2023-11-13 20:25:00|74.81|73.81|74.67|73.67|74.87|73.87|74.66|73.66|264
1699907400000|2023-11-13 20:30:00|74.66|73.66|74.28|73.28|74.67|73.67|74.27|73.27|254
1699907700000|2023-11-13 20:35:00|74.29|73.29|74.35|73.35|74.48|73.48|74.27|73.27|200
1699908000000|2023-11-13 20:40:00|74.36|73.36|74.61|73.61|74.65|73.65|74.35|73.35|332
1699908300000|2023-11-13 20:45:00|74.62|73.62|75.16|74.16|75.25|74.25|74.46|73.46|1102
1699908600000|2023-11-13 20:50:00|75.15|74.15|74.67|73.67|75.17|74.17|74.46|73.46|1236
1699908900000|2023-11-13 20:55:00|74.66|73.66|74.6|73.6|74.78|73.78|74.29|73.29|978
1699909200000|2023-11-13 21:00:00|74.59|73.59|74.28|73.28|74.85|73.85|74.22|73.22|1255
1699909500000|2023-11-13 21:05:00|74.3|73.3|73.95|72.95|74.32|73.32|73.61|72.61|1372
1699909800000|2023-11-13 21:10:00|73.96|72.96|73.43|72.43|74.02|73.02|72.99|71.99|1504
1699910100000|2023-11-13 21:15:00|73.4|72.4|73.61|72.61|73.65|72.65|72.97|71.97|1071
1699910400000|2023-11-13 21:20:00|73.62|72.62|73.55|72.55|73.71|72.71|73.18|72.18|1054
1699910700000|2023-11-13 21:25:00|73.56|72.56|73.26|72.26|73.67|72.67|73.22|72.22|725
1699911000000|2023-11-13 21:30:00|73.24|72.24|72.14|71.14|73.4|72.4|72.09|71.09|1129
1699911300000|2023-11-13 21:35:00|72.13|71.13|72.59|71.59|72.6|71.6|71.7|70.7|1186
1699911600000|2023-11-13 21:40:00|72.57|71.57|72.36|71.36|72.61|71.61|72.26|71.26|885
1699911900000|2023-11-13 21:45:00|72.35|71.35|72.9|71.9|72.99|71.99|72.32|71.32|352
1699912200000|2023-11-13 21:50:00|72.92|71.92|72.59|71.59|72.94|71.94|72.48|71.48|448
1699912500000|2023-11-13 21:55:00|72.6|71.6|72.89|71.89|73.04|72.04|72.6|71.6|328
1699912800000|2023-11-13 22:00:00|72.88|71.88|73.1|72.1|73.35|72.35|72.75|71.75|418
1699913100000|2023-11-13 22:05:00|73.09|72.09|73.4|72.4|73.49|72.49|73.09|72.09|330
1699913400000|2023-11-13 22:10:00|73.39|72.39|73.28|72.28|73.44|72.44|73.19|72.19|290
1699913700000|2023-11-13 22:15:00|73.29|72.29|73.32|72.32|73.33|72.33|73.1|72.1|213
1699914000000|2023-11-13 22:20:00|73.33|72.33|73.4|72.4|73.72|72.72|73.33|72.33|197
1699914300000|2023-11-13 22:25:00|73.39|72.39|73.18|72.18|73.41|72.41|73.17|72.17|257
1699914600000|2023-11-13 22:30:00|73.19|72.19|73.46|72.46|73.66|72.66|73.18|72.18|291
1699914900000|2023-11-13 22:35:00|73.47|72.47|73.36|72.36|73.66|72.66|73.36|72.36|164
1699915200000|2023-11-13 22:40:00|73.37|72.37|72.96|71.96|73.37|72.37|72.96|71.96|112
1699915500000|2023-11-13 22:45:00|72.97|71.97|73|72|73.01|72.01|72.91|71.91|93
1699915800000|2023-11-13 22:50:00|72.99|71.99|72.98|71.98|73.09|72.09|72.98|71.98|94
1699916100000|2023-11-13 22:55:00|72.97|71.97|72.68|71.68|72.98|71.98|72.61|71.61|117
1699916400000|2023-11-13 23:00:00|72.69|71.69|72.9|71.9|72.91|71.91|72.66|71.66|204
1699916700000|2023-11-13 23:05:00|72.89|71.89|72.89|71.89|73|72|72.78|71.78|216
1699917000000|2023-11-13 23:10:00|72.9|71.9|72.76|71.76|72.99|71.99|72.76|71.76|206
1699917300000|2023-11-13 23:15:00|72.77|71.77|72.78|71.78|72.79|71.79|72.67|71.67|182
1699917600000|2023-11-13 23:20:00|72.79|71.79|72.98|71.98|73.04|72.04|72.78|71.78|222
1699917900000|2023-11-13 23:25:00|72.97|71.97|73.06|72.06|73.09|72.09|72.87|71.87|225
1699918200000|2023-11-13 23:30:00|73.07|72.07|72.98|71.98|73.19|72.19|72.96|71.96|250
1699918500000|2023-11-13 23:35:00|72.97|71.97|72.98|71.98|73.07|72.07|72.96|71.96|225
1699918800000|2023-11-13 23:40:00|72.99|71.99|72.66|71.66|73|72|72.61|71.61|242
1699919100000|2023-11-13 23:45:00|72.65|71.65|72.8|71.8|72.88|71.88|72.63|71.63|289
1699919400000|2023-11-13 23:50:00|72.81|71.81|72.79|71.79|73.05|72.05|72.67|71.67|255
1699919700000|2023-11-13 23:55:00|72.78|71.78|72.55|71.55|72.81|71.81|72.5|71.5|268
1699920000000|2023-11-14 00:00:00|72.51|71.51|72.4|71.4|72.58|71.58|72.31|71.31|543
1699920300000|2023-11-14 00:05:00|72.41|71.41|71.53|70.53|72.44|71.44|71.31|70.31|1032
1699920600000|2023-11-14 00:10:00|71.52|70.52|71.1|70.1|71.61|70.61|70.87|69.87|926
1699920900000|2023-11-14 00:15:00|71.1|70.1|71.39|70.39|71.45|70.45|70.99|69.99|530
1699921200000|2023-11-14 00:20:00|71.38|70.38|71.39|70.39|71.51|70.51|71.16|70.16|485
1699921500000|2023-11-14 00:25:00|71.4|70.4|71.67|70.67|71.77|70.77|71.4|70.4|370
1699921800000|2023-11-14 00:30:00|71.66|70.66|72.04|71.04|72.07|71.07|71.55|70.55|583
1699922100000|2023-11-14 00:35:00|72.05|71.05|71.85|70.85|72.23|71.23|71.83|70.83|503
1699922400000|2023-11-14 00:40:00|71.84|70.84|71.68|70.68|71.86|70.86|71.55|70.55|445
1699922700000|2023-11-14 00:45:00|71.69|70.69|71.63|70.63|71.76|70.76|71.43|70.43|443
1699923000000|2023-11-14 00:50:00|71.62|70.62|71.57|70.57|71.73|70.73|71.39|70.39|490
1699923300000|2023-11-14 00:55:00|71.56|70.56|71.35|70.35|71.58|70.58|71.27|70.27|400
1699923600000|2023-11-14 01:00:00|71.36|70.36|71.73|70.73|71.73|70.73|71.31|70.31|446
1699923900000|2023-11-14 01:05:00|71.71|70.71|71.86|70.86|71.87|70.87|71.71|70.71|31
1699924200000|2023-11-14 01:10:00|71.85|70.85|72.13|71.13|72.15|71.15|71.85|70.85|290
1699924500000|2023-11-14 01:15:00|72.14|71.14|72.08|71.08|72.15|71.15|71.92|70.92|265
1699924800000|2023-11-14 01:20:00|72.07|71.07|72.28|71.28|72.31|71.31|72.07|71.07|255
1699925100000|2023-11-14 01:25:00|72.27|71.27|72.47|71.47|72.53|71.53|72.22|71.22|179
1699925400000|2023-11-14 01:30:00|72.48|71.48|72.52|71.52|72.58|71.58|72.47|71.47|170
1699925700000|2023-11-14 01:35:00|72.53|71.53|72.45|71.45|72.56|71.56|72.31|71.31|143
1699926000000|2023-11-14 01:40:00|72.46|71.46|72.55|71.55|72.56|71.56|72.34|71.34|159
1699926300000|2023-11-14 01:45:00|72.56|71.56|72.35|71.35|72.56|71.56|72.31|71.31|212
1699926600000|2023-11-14 01:50:00|72.36|71.36|72.46|71.46|72.5|71.5|72.35|71.35|149
1699926900000|2023-11-14 01:55:00|72.47|71.47|72.25|71.25|72.49|71.49|72.21|71.21|189
1699927200000|2023-11-14 02:00:00|72.26|71.26|72.55|71.55|72.55|71.55|72.26|71.26|238
1699927500000|2023-11-14 02:05:00|72.56|71.56|72.58|71.58|72.67|71.67|72.55|71.55|151
1699927800000|2023-11-14 02:10:00|72.59|71.59|72.52|71.52|72.59|71.59|72.47|71.47|292
1699928100000|2023-11-14 02:15:00|72.53|71.53|72.27|71.27|72.57|71.57|72.26|71.26|195
1699928400000|2023-11-14 02:20:00|72.28|71.28|72.1|71.1|72.29|71.29|72.09|71.09|137
1699928700000|2023-11-14 02:25:00|72.09|71.09|72.37|71.37|72.4|71.4|72.09|71.09|175
1699929000000|2023-11-14 02:30:00|72.38|71.38|72.3|71.3|72.38|71.38|72.19|71.19|192
1699929300000|2023-11-14 02:35:00|72.29|71.29|72.19|71.19|72.46|71.46|72.17|71.17|207
1699929600000|2023-11-14 02:40:00|72.2|71.2|72.35|71.35|72.36|71.36|72.19|71.19|210
1699929900000|2023-11-14 02:45:00|72.36|71.36|72.54|71.54|72.56|71.56|72.36|71.36|194
1699930200000|2023-11-14 02:50:00|72.56|71.56|72.36|71.36|72.56|71.56|72.27|71.27|195
1699930500000|2023-11-14 02:55:00|72.35|71.35|72.47|71.47|72.47|71.47|72.31|71.31|121
1699930800000|2023-11-14 03:00:00|72.46|71.46|72.64|71.64|72.67|71.67|72.45|71.45|119
1699931100000|2023-11-14 03:05:00|72.65|71.65|72.64|71.64|72.66|71.66|72.6|71.6|159
1699931400000|2023-11-14 03:10:00|72.65|71.65|72.8|71.8|72.84|71.84|72.64|71.64|195
1699931700000|2023-11-14 03:15:00|72.79|71.79|72.79|71.79|72.85|71.85|72.78|71.78|130
1699932000000|2023-11-14 03:20:00|72.8|71.8|72.76|71.76|72.8|71.8|72.75|71.75|89
1699932300000|2023-11-14 03:25:00|72.77|71.77|72.69|71.69|72.82|71.82|72.65|71.65|107
1699932600000|2023-11-14 03:30:00|72.7|71.7|72.67|71.67|72.7|71.7|72.57|71.57|158
1699932900000|2023-11-14 03:35:00|72.66|71.66|72.76|71.76|72.77|71.77|72.59|71.59|170
1699933200000|2023-11-14 03:40:00|72.77|71.77|72.81|71.81|72.87|71.87|72.74|71.74|138
1699933500000|2023-11-14 03:45:00|72.82|71.82|72.61|71.61|72.85|71.85|72.59|71.59|148
1699933800000|2023-11-14 03:50:00|72.62|71.62|72.6|71.6|72.62|71.62|72.48|71.48|179
1699934100000|2023-11-14 03:55:00|72.61|71.61|72.61|71.61|72.7|71.7|72.59|71.59|117
1699934400000|2023-11-14 04:00:00|72.62|71.62|72.73|71.73|72.78|71.78|72.57|71.57|198
1699934700000|2023-11-14 04:05:00|72.74|71.74|72.67|71.67|72.8|71.8|72.61|71.61|122
1699935000000|2023-11-14 04:10:00|72.66|71.66|72.54|71.54|72.66|71.66|72.52|71.52|158
1699935300000|2023-11-14 04:15:00|72.53|71.53|72.58|71.58|72.59|71.59|72.49|71.49|173
1699935600000|2023-11-14 04:20:00|72.59|71.59|72.49|71.49|72.67|71.67|72.48|71.48|196
1699935900000|2023-11-14 04:25:00|72.48|71.48|72.37|71.37|72.48|71.48|72.33|71.33|157
1699936200000|2023-11-14 04:30:00|72.36|71.36|72.58|71.58|72.58|71.58|72.33|71.33|178
1699936500000|2023-11-14 04:35:00|72.59|71.59|72.78|71.78|72.79|71.79|72.58|71.58|133
1699936800000|2023-11-14 04:40:00|72.79|71.79|72.87|71.87|72.89|71.89|72.78|71.78|74
1699937100000|2023-11-14 04:45:00|72.88|71.88|72.95|71.95|72.96|71.96|72.86|71.86|136
1699937400000|2023-11-14 04:50:00|72.94|71.94|72.97|71.97|72.98|71.98|72.83|71.83|110
1699937700000|2023-11-14 04:55:00|72.96|71.96|72.98|71.98|72.99|71.99|72.93|71.93|109
1699938000000|2023-11-14 05:00:00|72.97|71.97|72.95|71.95|72.99|71.99|72.93|71.93|88
1699938300000|2023-11-14 05:05:00|72.98|71.98|73.16|72.16|73.17|72.17|72.97|71.97|166
1699938600000|2023-11-14 05:10:00|73.15|72.15|73.06|72.06|73.16|72.16|72.98|71.98|157
1699938900000|2023-11-14 05:15:00|73.05|72.05|73.05|72.05|73.08|72.08|72.98|71.98|98
1699939200000|2023-11-14 05:20:00|73.06|72.06|73.17|72.17|73.17|72.17|73.05|72.05|101
1699939500000|2023-11-14 05:25:00|73.16|72.16|73.07|72.07|73.17|72.17|72.99|71.99|126
1699939800000|2023-11-14 05:30:00|73.08|72.08|73.04|72.04|73.17|72.17|73.04|72.04|75
1699940100000|2023-11-14 05:35:00|73.05|72.05|73.17|72.17|73.18|72.18|73.03|72.03|90
1699940400000|2023-11-14 05:40:00|73.18|72.18|73.18|72.18|73.24|72.24|73.15|72.15|190
1699940700000|2023-11-14 05:45:00|73.17|72.17|73.17|72.17|73.18|72.18|73.1|72.1|140
1699941000000|2023-11-14 05:50:00|73.18|72.18|73.18|72.18|73.18|72.18|73.13|72.13|151
1699941300000|2023-11-14 05:55:00|73.19|72.19|73.38|72.38|73.38|72.38|73.19|72.19|114
1699941600000|2023-11-14 06:00:00|73.37|72.37|73.29|72.29|73.39|72.39|73.14|72.14|181
1699941900000|2023-11-14 06:05:00|73.3|72.3|73.32|72.32|73.4|72.4|73.29|72.29|186
1699942200000|2023-11-14 06:10:00|73.31|72.31|73.4|72.4|73.55|72.55|73.31|72.31|172
1699942500000|2023-11-14 06:15:00|73.4|72.4|73.3|72.3|73.4|72.4|73.23|72.23|195
1699942800000|2023-11-14 06:20:00|73.29|72.29|73.2|72.2|73.34|72.34|73.19|72.19|190
1699943100000|2023-11-14 06:25:00|73.21|72.21|73.19|72.19|73.33|72.33|73.14|72.14|319
1699943400000|2023-11-14 06:30:00|73.19|72.19|73.21|72.21|73.3|72.3|73.14|72.14|197
1699943700000|2023-11-14 06:35:00|73.2|72.2|73.01|72.01|73.24|72.24|73.01|72.01|206
1699944000000|2023-11-14 06:40:00|73.02|72.02|73.2|72.2|73.21|72.21|72.99|71.99|173
1699944300000|2023-11-14 06:45:00|73.21|72.21|73.21|72.21|73.4|72.4|73.19|72.19|228
1699944600000|2023-11-14 06:50:00|73.22|72.22|73.29|72.29|73.31|72.31|73.19|72.19|201
1699944900000|2023-11-14 06:55:00|73.28|72.28|73.26|72.26|73.29|72.29|73.18|72.18|114
1699945200000|2023-11-14 07:00:00|73.27|72.27|73.26|72.26|73.29|72.29|73.16|72.16|107
1699945500000|2023-11-14 07:05:00|73.25|72.25|73.21|72.21|73.37|72.37|73.19|72.19|112
1699945800000|2023-11-14 07:10:00|73.19|72.19|73.06|72.06|73.27|72.27|73.03|72.03|219
1699946100000|2023-11-14 07:15:00|73.05|72.05|73.09|72.09|73.11|72.11|72.96|71.96|161
1699946400000|2023-11-14 07:20:00|73.1|72.1|73.15|72.15|73.19|72.19|73.08|72.08|146
1699946700000|2023-11-14 07:25:00|73.16|72.16|73.1|72.1|73.2|72.2|73.07|72.07|107
1699947000000|2023-11-14 07:30:00|73.08|72.08|73.24|72.24|73.28|72.28|73.08|72.08|135
1699947300000|2023-11-14 07:35:00|73.25|72.25|73.25|72.25|73.28|72.28|73.18|72.18|177
1699947600000|2023-11-14 07:40:00|73.26|72.26|73.29|72.29|73.37|72.37|73.24|72.24|116
1699947900000|2023-11-14 07:45:00|73.3|72.3|73.19|72.19|73.38|72.38|73.18|72.18|157
1699948200000|2023-11-14 07:50:00|73.18|72.18|73.23|72.23|73.24|72.24|73.17|72.17|125
1699948500000|2023-11-14 07:55:00|73.24|72.24|73.28|72.28|73.29|72.29|73.21|72.21|105
1699948800000|2023-11-14 08:00:00|73.27|72.27|73.12|72.12|73.29|72.29|73.08|72.08|286
1699949100000|2023-11-14 08:05:00|73.13|72.13|73.12|72.12|73.18|72.18|73.06|72.06|276
1699949400000|2023-11-14 08:10:00|73.13|72.13|73.17|72.17|73.18|72.18|73.01|72.01|267
1699949700000|2023-11-14 08:15:00|73.16|72.16|73.27|72.27|73.36|72.36|73.16|72.16|193
1699950000000|2023-11-14 08:20:00|73.26|72.26|73.18|72.18|73.29|72.29|73.07|72.07|324
1699950300000|2023-11-14 08:25:00|73.17|72.17|73.2|72.2|73.27|72.27|73.16|72.16|196
1699950600000|2023-11-14 08:30:00|73.21|72.21|73.09|72.09|73.24|72.24|73.08|72.08|268
1699950900000|2023-11-14 08:35:00|73.08|72.08|73.09|72.09|73.14|72.14|73.03|72.03|197
1699951200000|2023-11-14 08:40:00|73.08|72.08|73.08|72.08|73.26|72.26|73.04|72.04|250
1699951500000|2023-11-14 08:45:00|73.07|72.07|73|72|73.11|72.11|72.96|71.96|186
1699951800000|2023-11-14 08:50:00|72.99|71.99|73.18|72.18|73.21|72.21|72.99|71.99|183
1699952100000|2023-11-14 08:55:00|73.19|72.19|73.26|72.26|73.27|72.27|73.13|72.13|124
1699952400000|2023-11-14 09:00:00|73.27|72.27|73.17|72.17|73.27|72.27|73.08|72.08|206
1699952700000|2023-11-14 09:05:00|73.16|72.16|73.21|72.21|73.27|72.27|73.09|72.09|241
1699953000000|2023-11-14 09:10:00|73.2|72.2|73.07|72.07|73.28|72.28|72.99|71.99|216
1699953300000|2023-11-14 09:15:00|73.06|72.06|73|72|73.1|72.1|72.99|71.99|179
1699953600000|2023-11-14 09:20:00|73.02|72.02|72.88|71.88|73.07|72.07|72.88|71.88|186
1699953900000|2023-11-14 09:25:00|72.85|71.85|72.8|71.8|72.94|71.94|72.8|71.8|132
1699954200000|2023-11-14 09:30:00|72.79|71.79|72.53|71.53|72.81|71.81|72.52|71.52|266
1699954500000|2023-11-14 09:35:00|72.52|71.52|72.69|71.69|72.75|71.75|72.46|71.46|220
1699954800000|2023-11-14 09:40:00|72.67|71.67|72.54|71.54|72.68|71.68|72.46|71.46|171
1699955100000|2023-11-14 09:45:00|72.52|71.52|72.26|71.26|72.6|71.6|72.17|71.17|245
1699955400000|2023-11-14 09:50:00|72.27|71.27|72.25|71.25|72.35|71.35|72.1|71.1|235
1699955700000|2023-11-14 09:55:00|72.23|71.23|72.09|71.09|72.27|71.27|72.09|71.09|301
1699956000000|2023-11-14 10:00:00|72.1|71.1|71.74|70.74|72.17|71.17|71.72|70.72|215
1699956300000|2023-11-14 10:05:00|71.75|70.75|72.05|71.05|72.08|71.08|71.69|70.69|254
1699956600000|2023-11-14 10:10:00|72.06|71.06|71.87|70.87|72.08|71.08|71.82|70.82|230
1699956900000|2023-11-14 10:15:00|71.9|70.9|72.13|71.13|72.16|71.16|71.89|70.89|150
1699957200000|2023-11-14 10:20:00|72.12|71.12|72.07|71.07|72.24|71.24|71.99|70.99|244
1699957500000|2023-11-14 10:25:00|72.11|71.11|72.05|71.05|72.15|71.15|71.97|70.97|241
1699957800000|2023-11-14 10:30:00|72.04|71.04|71.88|70.88|72.12|71.12|71.85|70.85|232
1699958100000|2023-11-14 10:35:00|71.87|70.87|71.59|70.59|71.99|70.99|71.57|70.57|174
1699958400000|2023-11-14 10:40:00|71.57|70.57|71.49|70.49|71.59|70.59|71.37|70.37|289
1699958700000|2023-11-14 10:45:00|71.48|70.48|71.54|70.54|71.66|70.66|71.37|70.37|283
1699959000000|2023-11-14 10:50:00|71.55|70.55|71.62|70.62|71.63|70.63|71.49|70.49|199
1699959300000|2023-11-14 10:55:00|71.61|70.61|71.51|70.51|71.66|70.66|71.5|70.5|160
1699959600000|2023-11-14 11:00:00|71.5|70.5|71.21|70.21|71.54|70.54|71.2|70.2|306
1699959900000|2023-11-14 11:05:00|71.22|70.22|71.06|70.06|71.25|70.25|71.03|70.03|447
1699960200000|2023-11-14 11:10:00|71.07|70.07|70.95|69.95|71.19|70.19|70.87|69.87|426
1699960500000|2023-11-14 11:15:00|70.96|69.96|70.74|69.74|71.08|70.08|70.7|69.7|381
1699960800000|2023-11-14 11:20:00|70.73|69.73|70.54|69.54|70.98|69.98|70.5|69.5|549
1699961100000|2023-11-14 11:25:00|70.53|69.53|70.42|69.42|70.59|69.59|70.19|69.19|499
1699961400000|2023-11-14 11:30:00|70.43|69.43|70.88|69.88|70.88|69.88|70.3|69.3|578
1699961700000|2023-11-14 11:35:00|70.89|69.89|70.72|69.72|70.93|69.93|70.61|69.61|390
1699962000000|2023-11-14 11:40:00|70.71|69.71|70.59|69.59|70.82|69.82|70.46|69.46|313
1699962300000|2023-11-14 11:45:00|70.58|69.58|70.83|69.83|70.84|69.84|70.55|69.55|266
1699962600000|2023-11-14 11:50:00|70.84|69.84|70.88|69.88|70.92|69.92|70.76|69.76|174
1699962900000|2023-11-14 11:55:00|70.87|69.87|70.76|69.76|70.88|69.88|70.64|69.64|227
1699963200000|2023-11-14 12:00:00|70.77|69.77|70.69|69.69|70.93|69.93|70.65|69.65|270
1699963500000|2023-11-14 12:05:00|70.7|69.7|70.67|69.67|70.85|69.85|70.63|69.63|239
1699963800000|2023-11-14 12:10:00|70.68|69.68|70.8|69.8|70.84|69.84|70.54|69.54|230
1699964100000|2023-11-14 12:15:00|70.79|69.79|70.83|69.83|70.83|69.83|70.54|69.54|243
1699964400000|2023-11-14 12:20:00|70.84|69.84|70.84|69.84|70.94|69.94|70.73|69.73|244
1699964700000|2023-11-14 12:25:00|70.83|69.83|70.83|69.83|70.95|69.95|70.77|69.77|176
1699965000000|2023-11-14 12:30:00|70.84|69.84|70.69|69.69|70.87|69.87|70.62|69.62|199
1699965300000|2023-11-14 12:35:00|70.68|69.68|70.67|69.67|70.78|69.78|70.6|69.6|209
1699965600000|2023-11-14 12:40:00|70.66|69.66|70.81|69.81|70.82|69.82|70.37|69.37|262
1699965900000|2023-11-14 12:45:00|70.82|69.82|70.86|69.86|70.88|69.88|70.59|69.59|227
1699966200000|2023-11-14 12:50:00|70.85|69.85|70.89|69.89|71.05|70.05|70.84|69.84|237
1699966500000|2023-11-14 12:55:00|70.88|69.88|70.95|69.95|70.95|69.95|70.68|69.68|259
1699966800000|2023-11-14 13:00:00|70.94|69.94|71.02|70.02|71.06|70.06|70.84|69.84|270
1699967100000|2023-11-14 13:05:00|71.01|70.01|71.13|70.13|71.16|70.16|70.96|69.96|269
1699967400000|2023-11-14 13:10:00|71.14|70.14|71.27|70.27|71.27|70.27|71.12|70.12|160
1699967700000|2023-11-14 13:15:00|71.25|70.25|71.13|70.13|71.27|70.27|71.13|70.13|183
1699968000000|2023-11-14 13:20:00|71.14|70.14|70.94|69.94|71.23|70.23|70.92|69.92|266
1699968300000|2023-11-14 13:25:00|70.95|69.95|71.04|70.04|71.12|70.12|70.91|69.91|191
1699968600000|2023-11-14 13:30:00|71.03|70.03|72|71|72.08|71.08|71.01|70.01|516
1699968900000|2023-11-14 13:35:00|71.99|70.99|72.1|71.1|72.4|71.4|71.88|70.88|507
1699969200000|2023-11-14 13:40:00|72.09|71.09|71.89|70.89|72.41|71.41|71.67|70.67|455
1699969500000|2023-11-14 13:45:00|71.9|70.9|72.2|71.2|72.29|71.29|71.79|70.79|392
1699969800000|2023-11-14 13:50:00|72.19|71.19|72.02|71.02|72.21|71.21|71.99|70.99|306
1699970100000|2023-11-14 13:55:00|72.01|71.01|71.91|70.91|72.1|71.1|71.87|70.87|265
1699970400000|2023-11-14 14:00:00|71.92|70.92|71.89|70.89|71.95|70.95|71.68|70.68|251
1699970700000|2023-11-14 14:05:00|71.88|70.88|72.05|71.05|72.07|71.07|71.74|70.74|275
1699971000000|2023-11-14 14:10:00|72.09|71.09|72.39|71.39|72.4|71.4|72.01|71.01|258
1699971300000|2023-11-14 14:15:00|72.38|71.38|72.43|71.43|72.43|71.43|72.27|71.27|199
1699971600000|2023-11-14 14:20:00|72.44|71.44|72.62|71.62|72.78|71.78|72.37|71.37|325
1699971900000|2023-11-14 14:25:00|72.63|71.63|72.35|71.35|72.64|71.64|72.25|71.25|291
1699972200000|2023-11-14 14:30:00|72.36|71.36|72.6|71.6|72.65|71.65|72.35|71.35|316
1699972500000|2023-11-14 14:35:00|72.59|71.59|72.49|71.49|72.62|71.62|72.39|71.39|168
1699972800000|2023-11-14 14:40:00|72.48|71.48|72.6|71.6|72.61|71.61|72.2|71.2|228
1699973100000|2023-11-14 14:45:00|72.59|71.59|72.6|71.6|73.02|72.02|72.58|71.58|285
1699973400000|2023-11-14 14:50:00|72.61|71.61|72.67|71.67|72.84|71.84|72.6|71.6|296
1699973700000|2023-11-14 14:55:00|72.7|71.7|72.7|71.7|72.8|71.8|72.61|71.61|349
1699974000000|2023-11-14 15:00:00|72.71|71.71|72.35|71.35|72.84|71.84|72.34|71.34|343
1699974300000|2023-11-14 15:05:00|72.36|71.36|72.41|71.41|72.45|71.45|72.15|71.15|271
1699974600000|2023-11-14 15:10:00|72.4|71.4|72.2|71.2|72.46|71.46|72.14|71.14|258
1699974900000|2023-11-14 15:15:00|72.19|71.19|71.94|70.94|72.22|71.22|71.84|70.84|225
1699975200000|2023-11-14 15:20:00|71.93|70.93|71.45|70.45|72|71|71.39|70.39|397
1699975500000|2023-11-14 15:25:00|71.46|70.46|71.52|70.52|71.73|70.73|71.33|70.33|292
1699975800000|2023-11-14 15:30:00|71.53|70.53|71.12|70.12|71.68|70.68|70.86|69.86|482
1699976100000|2023-11-14 15:35:00|71.16|70.16|71.52|70.52|71.53|70.53|71.15|70.15|336
1699976400000|2023-11-14 15:40:00|71.51|70.51|71.79|70.79|71.86|70.86|71.43|70.43|315
1699976700000|2023-11-14 15:45:00|71.78|70.78|71.87|70.87|71.97|70.97|71.57|70.57|418
1699977000000|2023-11-14 15:50:00|71.88|70.88|71.78|70.78|71.88|70.88|71.7|70.7|246
1699977300000|2023-11-14 15:55:00|71.79|70.79|71.67|70.67|71.82|70.82|71.58|70.58|212
1699977600000|2023-11-14 16:00:00|71.68|70.68|71.59|70.59|71.83|70.83|71.58|70.58|256
1699977900000|2023-11-14 16:05:00|71.6|70.6|71.95|70.95|71.96|70.96|71.57|70.57|266
1699978200000|2023-11-14 16:10:00|71.96|70.96|71.97|70.97|72.09|71.09|71.88|70.88|255
1699978500000|2023-11-14 16:15:00|71.99|70.99|71.89|70.89|72.07|71.07|71.78|70.78|354
1699978800000|2023-11-14 16:20:00|71.9|70.9|71.95|70.95|72.08|71.08|71.8|70.8|208
1699979100000|2023-11-14 16:25:00|71.96|70.96|71.97|70.97|71.98|70.98|71.85|70.85|225
1699979400000|2023-11-14 16:30:00|71.99|70.99|71.97|70.97|72|71|71.77|70.77|214
1699979700000|2023-11-14 16:35:00|71.98|70.98|72.04|71.04|72.15|71.15|71.93|70.93|214
1699980000000|2023-11-14 16:40:00|72.06|71.06|72.07|71.07|72.15|71.15|71.98|70.98|195
1699980300000|2023-11-14 16:45:00|72.06|71.06|71.93|70.93|72.09|71.09|71.89|70.89|245
1699980600000|2023-11-14 16:50:00|71.94|70.94|71.85|70.85|71.97|70.97|71.76|70.76|318
1699980900000|2023-11-14 16:55:00|71.86|70.86|71.77|70.77|71.97|70.97|71.75|70.75|219
1699981200000|2023-11-14 17:00:00|71.78|70.78|71.87|70.87|71.88|70.88|71.72|70.72|168
1699981500000|2023-11-14 17:05:00|71.86|70.86|71.54|70.54|71.88|70.88|71.54|70.54|251
1699981800000|2023-11-14 17:10:00|71.55|70.55|71.29|70.29|71.57|70.57|71.2|70.2|242
1699982100000|2023-11-14 17:15:00|71.28|70.28|70.94|69.94|71.28|70.28|70.87|69.87|329
1699982400000|2023-11-14 17:20:00|70.96|69.96|71.35|70.35|71.38|70.38|70.92|69.92|256
1699982700000|2023-11-14 17:25:00|71.36|70.36|71.24|70.24|71.47|70.47|71.15|70.15|240
1699983000000|2023-11-14 17:30:00|71.25|70.25|71.22|70.22|71.35|70.35|71.13|70.13|232
1699983300000|2023-11-14 17:35:00|71.24|70.24|71.08|70.08|71.24|70.24|70.96|69.96|240
1699983600000|2023-11-14 17:40:00|71.07|70.07|71|70|71.16|70.16|70.92|69.92|239
1699983900000|2023-11-14 17:45:00|70.99|69.99|70.95|69.95|71.04|70.04|70.85|69.85|272
1699984200000|2023-11-14 17:50:00|70.94|69.94|70.74|69.74|70.94|69.94|70.69|69.69|169
1699984500000|2023-11-14 17:55:00|70.75|69.75|70.56|69.56|70.8|69.8|70.42|69.42|393
1699984800000|2023-11-14 18:00:00|70.55|69.55|70.69|69.69|70.73|69.73|70.42|69.42|315
1699985100000|2023-11-14 18:05:00|70.7|69.7|70.18|69.18|70.75|69.75|70.16|69.16|353
1699985400000|2023-11-14 18:10:00|70.22|69.22|69.82|68.82|70.28|69.28|69.75|68.75|481
1699985700000|2023-11-14 18:15:00|69.83|68.83|69.83|68.83|70.03|69.03|69.68|68.68|348
1699986000000|2023-11-14 18:20:00|69.84|68.84|70.03|69.03|70.12|69.12|69.81|68.81|363
1699986300000|2023-11-14 18:25:00|70.04|69.04|69.91|68.91|70.05|69.05|69.84|68.84|261
1699986600000|2023-11-14 18:30:00|69.9|68.9|69.96|68.96|70.02|69.02|69.74|68.74|395
1699986900000|2023-11-14 18:35:00|69.97|68.97|69.53|68.53|70.03|69.03|69.52|68.52|433
1699987200000|2023-11-14 18:40:00|69.54|68.54|68.77|67.77|69.55|68.55|68.4|67.4|1149
1699987500000|2023-11-14 18:45:00|68.76|67.76|68.67|67.67|69.04|68.04|68.61|67.61|1160
1699987800000|2023-11-14 18:50:00|68.65|67.65|67.36|66.36|68.75|67.75|66.45|65.45|1546
1699988100000|2023-11-14 18:55:00|67.34|66.34|67.56|66.56|67.72|66.72|67.14|66.14|924
1699988400000|2023-11-14 19:00:00|67.57|66.57|68.04|67.04|68.04|67.04|67.37|66.37|757
1699988700000|2023-11-14 19:05:00|68.03|67.03|68.57|67.57|68.62|67.62|68.03|67.03|829
1699989000000|2023-11-14 19:10:00|68.55|67.55|68.46|67.46|68.66|67.66|68.45|67.45|575
1699989300000|2023-11-14 19:15:00|68.47|67.47|68.21|67.21|68.61|67.61|68.19|67.19|440
1699989600000|2023-11-14 19:20:00|68.22|67.22|68.05|67.05|68.27|67.27|68.03|67.03|350
1699989900000|2023-11-14 19:25:00|68.06|67.06|68.35|67.35|68.39|67.39|68.05|67.05|279
1699990200000|2023-11-14 19:30:00|68.34|67.34|68.48|67.48|68.51|67.51|68.3|67.3|268
1699990500000|2023-11-14 19:35:00|68.47|67.47|68.71|67.71|68.75|67.75|68.47|67.47|282
1699990800000|2023-11-14 19:40:00|68.7|67.7|68.9|67.9|68.95|67.95|68.68|67.68|327
1699991100000|2023-11-14 19:45:00|68.89|67.89|68.51|67.51|68.9|67.9|68.49|67.49|383
1699991400000|2023-11-14 19:50:00|68.5|67.5|68.46|67.46|68.55|67.55|68.41|67.41|253
1699991700000|2023-11-14 19:55:00|68.47|67.47|68.62|67.62|68.63|67.63|68.45|67.45|218
1699992000000|2023-11-14 20:00:00|68.61|67.61|68.91|67.91|68.93|67.93|68.49|67.49|217
1699992300000|2023-11-14 20:05:00|68.92|67.92|68.87|67.87|68.94|67.94|68.84|67.84|156
1699992600000|2023-11-14 20:10:00|68.88|67.88|69.04|68.04|69.05|68.05|68.85|67.85|225
1699992900000|2023-11-14 20:15:00|69.05|68.05|69.2|68.2|69.23|68.23|69.03|68.03|121
1699993200000|2023-11-14 20:20:00|69.21|68.21|69.19|68.19|69.42|68.42|69.17|68.17|194
1699993500000|2023-11-14 20:25:00|69.18|68.18|69.01|68.01|69.18|68.18|68.96|67.96|104
1699993800000|2023-11-14 20:30:00|69|68|69|68|69.05|68.05|68.95|67.95|113
1699994100000|2023-11-14 20:35:00|68.99|67.99|69.2|68.2|69.22|68.22|68.98|67.98|158
1699994400000|2023-11-14 20:40:00|69.19|68.19|69.16|68.16|69.25|68.25|69.06|68.06|175
1699994700000|2023-11-14 20:45:00|69.17|68.17|69.08|68.08|69.23|68.23|69.05|68.05|193
1699995000000|2023-11-14 20:50:00|69.07|68.07|69|68|69.1|68.1|68.97|67.97|168
1699995300000|2023-11-14 20:55:00|68.99|67.99|68.95|67.95|69.01|68.01|68.89|67.89|168
1699995600000|2023-11-14 21:00:00|68.94|67.94|69.18|68.18|69.25|68.25|68.94|67.94|171
1699995900000|2023-11-14 21:05:00|69.17|68.17|69.06|68.06|69.19|68.19|68.94|67.94|142
1699996200000|2023-11-14 21:10:00|69.05|68.05|69.09|68.09|69.25|68.25|68.99|67.99|177
1699996500000|2023-11-14 21:15:00|69.08|68.08|69.14|68.14|69.25|68.25|69|68|159
1699996800000|2023-11-14 21:20:00|69.15|68.15|69.26|68.26|69.34|68.34|69.07|68.07|195
1699997100000|2023-11-14 21:25:00|69.27|68.27|69.16|68.16|69.33|68.33|69.15|68.15|121
1699997400000|2023-11-14 21:30:00|69.14|68.14|69.48|68.48|69.52|68.52|69.14|68.14|118
1699997700000|2023-11-14 21:35:00|69.49|68.49|69.43|68.43|69.55|68.55|69.43|68.43|114
1699998000000|2023-11-14 21:40:00|69.44|68.44|69.48|68.48|69.58|68.58|69.41|68.41|174
1699998300000|2023-11-14 21:45:00|69.47|68.47|69.58|68.58|69.58|68.58|69.43|68.43|150
1699998600000|2023-11-14 21:50:00|69.59|68.59|69.68|68.68|69.69|68.69|69.57|68.57|130
1699998900000|2023-11-14 21:55:00|69.67|68.67|69.7|68.7|69.75|68.75|69.63|68.63|137
1699999200000|2023-11-14 22:00:00|69.69|68.69|69.74|68.74|69.79|68.79|69.68|68.68|119
1699999500000|2023-11-14 22:05:00|69.75|68.75|69.75|68.75|69.78|68.78|69.65|68.65|94
1699999800000|2023-11-14 22:10:00|69.74|68.74|69.72|68.72|69.84|68.84|69.67|68.67|120
1700000100000|2023-11-14 22:15:00|69.73|68.73|69.74|68.74|69.77|68.77|69.67|68.67|97
1700000400000|2023-11-14 22:20:00|69.73|68.73|69.44|68.44|69.73|68.73|69.43|68.43|87
1700000700000|2023-11-14 22:25:00|69.45|68.45|69.53|68.53|69.55|68.55|69.44|68.44|93
1700001000000|2023-11-14 22:30:00|69.52|68.52|69.45|68.45|69.54|68.54|69.43|68.43|77
1700001300000|2023-11-14 22:35:00|69.44|68.44|69.65|68.65|69.66|68.66|69.43|68.43|46
1700001600000|2023-11-14 22:40:00|69.64|68.64|69.72|68.72|69.73|68.73|69.64|68.64|30
1700001900000|2023-11-14 22:45:00|69.71|68.71|69.73|68.73|69.74|68.74|69.66|68.66|62
1700002200000|2023-11-14 22:50:00|69.74|68.74|69.7|68.7|69.78|68.78|69.69|68.69|31
1700002500000|2023-11-14 22:55:00|69.69|68.69|69.79|68.79|69.79|68.79|69.68|68.68|52
1700002800000|2023-11-14 23:00:00|69.8|68.8|69.83|68.83|69.88|68.88|69.7|68.7|125
1700003100000|2023-11-14 23:05:00|69.82|68.82|69.84|68.84|69.88|68.88|69.77|68.77|60
1700003400000|2023-11-14 23:10:00|69.83|68.83|69.88|68.88|69.89|68.89|69.78|68.78|52
1700003700000|2023-11-14 23:15:00|69.87|68.87|69.98|68.98|69.99|68.99|69.84|68.84|71
1700004000000|2023-11-14 23:20:00|69.97|68.97|69.96|68.96|70.02|69.02|69.93|68.93|103
1700004300000|2023-11-14 23:25:00|69.97|68.97|70.04|69.04|70.07|69.07|69.88|68.88|80
1700004600000|2023-11-14 23:30:00|70.05|69.05|69.93|68.93|70.07|69.07|69.91|68.91|134
1700004900000|2023-11-14 23:35:00|69.94|68.94|69.82|68.82|69.94|68.94|69.8|68.8|65
1700005200000|2023-11-14 23:40:00|69.83|68.83|70|69|70.16|69.16|69.83|68.83|123
1700005500000|2023-11-14 23:45:00|69.99|68.99|70.02|69.02|70.12|69.12|69.98|68.98|135
1700005800000|2023-11-14 23:50:00|70.03|69.03|70.04|69.04|70.08|69.08|69.94|68.94|139
1700006100000|2023-11-14 23:55:00|70.03|69.03|70.05|69.05|70.05|69.05|69.93|68.93|122
1700006400000|2023-11-15 00:00:00|70.04|69.04|70.12|69.12|70.12|69.12|69.85|68.85|123
1700006700000|2023-11-15 00:05:00|70.13|69.13|70.03|69.03|70.15|69.15|70.02|69.02|134
1700007000000|2023-11-15 00:10:00|70.02|69.02|70.07|69.07|70.09|69.09|69.97|68.97|151
1700007300000|2023-11-15 00:15:00|70.08|69.08|70.54|69.54|70.57|69.57|70.04|69.04|214
1700007600000|2023-11-15 00:20:00|70.53|69.53|70.61|69.61|70.62|69.62|70.44|69.44|202
1700007900000|2023-11-15 00:25:00|70.6|69.6|70.47|69.47|70.67|69.67|70.44|69.44|181
1700008200000|2023-11-15 00:30:00|70.48|69.48|70.21|69.21|70.48|69.48|70.19|69.19|255
1700008500000|2023-11-15 00:35:00|70.2|69.2|70.23|69.23|70.29|69.29|70.14|69.14|198
1700008800000|2023-11-15 00:40:00|70.22|69.22|70.34|69.34|70.38|69.38|70.18|69.18|121
1700009100000|2023-11-15 00:45:00|70.33|69.33|70.43|69.43|70.47|69.47|70.25|69.25|144
1700009400000|2023-11-15 00:50:00|70.44|69.44|70.34|69.34|70.56|69.56|70.27|69.27|134
1700009700000|2023-11-15 00:55:00|70.33|69.33|70.32|69.32|70.39|69.39|70.28|69.28|104
1700010000000|2023-11-15 01:00:00|70.33|69.33|70.37|69.37|70.48|69.48|70.28|69.28|116
1700010300000|2023-11-15 01:05:00|70.39|69.39|70.45|69.45|70.47|69.47|70.28|69.28|122
1700010600000|2023-11-15 01:10:00|70.46|69.46|70.51|69.51|70.57|69.57|70.42|69.42|119
1700010900000|2023-11-15 01:15:00|70.5|69.5|70.44|69.44|70.66|69.66|70.43|69.43|194
1700011200000|2023-11-15 01:20:00|70.43|69.43|70.34|69.34|70.53|69.53|70.34|69.34|116
1700011500000|2023-11-15 01:25:00|70.36|69.36|70.38|69.38|70.42|69.42|70.3|69.3|131
1700011800000|2023-11-15 01:30:00|70.37|69.37|70.18|69.18|70.42|69.42|70.13|69.13|163
1700012100000|2023-11-15 01:35:00|70.19|69.19|70.23|69.23|70.33|69.33|70.15|69.15|101
1700012400000|2023-11-15 01:40:00|70.22|69.22|70.02|69.02|70.23|69.23|69.98|68.98|202
1700012700000|2023-11-15 01:45:00|70.03|69.03|69.89|68.89|70.09|69.09|69.75|68.75|204
1700013000000|2023-11-15 01:50:00|69.88|68.88|69.8|68.8|69.89|68.89|69.79|68.79|127
1700013300000|2023-11-15 01:55:00|69.79|68.79|69.88|68.88|70.02|69.02|69.79|68.79|161
1700013600000|2023-11-15 02:00:00|69.87|68.87|69.93|68.93|70.12|69.12|69.87|68.87|123
1700013900000|2023-11-15 02:05:00|69.91|68.91|69.87|68.87|69.97|68.97|69.83|68.83|144
1700014200000|2023-11-15 02:10:00|69.86|68.86|69.92|68.92|69.93|68.93|69.79|68.79|138
1700014500000|2023-11-15 02:15:00|69.93|68.93|69.86|68.86|69.99|68.99|69.83|68.83|139
1700014800000|2023-11-15 02:20:00|69.87|68.87|69.87|68.87|69.92|68.92|69.83|68.83|77
1700015100000|2023-11-15 02:25:00|69.88|68.88|69.74|68.74|69.92|68.92|69.69|68.69|137
1700015400000|2023-11-15 02:30:00|69.75|68.75|69.83|68.83|69.87|68.87|69.7|68.7|122
1700015700000|2023-11-15 02:35:00|69.84|68.84|69.92|68.92|69.96|68.96|69.84|68.84|84
1700016000000|2023-11-15 02:40:00|69.93|68.93|69.72|68.72|69.95|68.95|69.67|68.67|179
1700016300000|2023-11-15 02:45:00|69.71|68.71|69.92|68.92|69.95|68.95|69.7|68.7|125
1700016600000|2023-11-15 02:50:00|69.94|68.94|69.86|68.86|69.98|68.98|69.86|68.86|166
1700016900000|2023-11-15 02:55:00|69.87|68.87|69.97|68.97|69.97|68.97|69.8|68.8|117
1700017200000|2023-11-15 03:00:00|69.96|68.96|69.87|68.87|69.97|68.97|69.78|68.78|63
1700017500000|2023-11-15 03:05:00|69.88|68.88|69.89|68.89|69.97|68.97|69.87|68.87|72
1700017800000|2023-11-15 03:10:00|69.9|68.9|69.78|68.78|69.91|68.91|69.78|68.78|188
1700018100000|2023-11-15 03:15:00|69.77|68.77|69.81|68.81|69.83|68.83|69.71|68.71|106
1700018400000|2023-11-15 03:20:00|69.82|68.82|69.77|68.77|69.87|68.87|69.74|68.74|99
1700018700000|2023-11-15 03:25:00|69.76|68.76|69.77|68.77|69.82|68.82|69.75|68.75|61
1700019000000|2023-11-15 03:30:00|69.78|68.78|69.74|68.74|69.82|68.82|69.73|68.73|64
1700019300000|2023-11-15 03:35:00|69.73|68.73|69.75|68.75|69.78|68.78|69.7|68.7|103
1700019600000|2023-11-15 03:40:00|69.76|68.76|69.6|68.6|69.79|68.79|69.56|68.56|152
1700019900000|2023-11-15 03:45:00|69.61|68.61|69.75|68.75|69.83|68.83|69.6|68.6|106
1700020200000|2023-11-15 03:50:00|69.76|68.76|69.64|68.64|69.77|68.77|69.6|68.6|99
1700020500000|2023-11-15 03:55:00|69.63|68.63|69.52|68.52|69.67|68.67|69.5|68.5|172
1700020800000|2023-11-15 04:00:00|69.51|68.51|69.59|68.59|69.63|68.63|69.5|68.5|175
1700021100000|2023-11-15 04:05:00|69.58|68.58|69.76|68.76|69.76|68.76|69.57|68.57|85
1700021400000|2023-11-15 04:10:00|69.75|68.75|69.59|68.59|69.76|68.76|69.57|68.57|121
1700021700000|2023-11-15 04:15:00|69.6|68.6|69.79|68.79|69.82|68.82|69.59|68.59|102
1700022000000|2023-11-15 04:20:00|69.78|68.78|69.84|68.84|69.87|68.87|69.77|68.77|127
1700022300000|2023-11-15 04:25:00|69.85|68.85|69.85|68.85|69.85|68.85|69.82|68.82|75
1700022600000|2023-11-15 04:30:00|69.84|68.84|69.84|68.84|69.87|68.87|69.79|68.79|78
1700022900000|2023-11-15 04:35:00|69.83|68.83|69.85|68.85|69.87|68.87|69.8|68.8|57
1700023200000|2023-11-15 04:40:00|69.86|68.86|69.86|68.86|69.88|68.88|69.85|68.85|25
1700023500000|2023-11-15 04:45:00|69.85|68.85|69.96|68.96|69.98|68.98|69.8|68.8|67
1700023800000|2023-11-15 04:50:00|69.95|68.95|70.11|69.11|70.12|69.12|69.95|68.95|134
1700024100000|2023-11-15 04:55:00|70.12|69.12|70.24|69.24|70.25|69.25|70.11|69.11|102
1700024400000|2023-11-15 05:00:00|70.27|69.27|70.29|69.29|70.35|69.35|70.27|69.27|93
1700024700000|2023-11-15 05:05:00|70.26|69.26|70.12|69.12|70.27|69.27|70.07|69.07|93
1700025000000|2023-11-15 05:10:00|70.13|69.13|70.17|69.17|70.25|69.25|70.12|69.12|76
1700025300000|2023-11-15 05:15:00|70.15|69.15|70.09|69.09|70.2|69.2|70.06|69.06|115
1700025600000|2023-11-15 05:20:00|70.08|69.08|70.2|69.2|70.2|69.2|70.05|69.05|78
1700025900000|2023-11-15 05:25:00|70.19|69.19|70.17|69.17|70.27|69.27|70.17|69.17|75
1700026200000|2023-11-15 05:30:00|70.16|69.16|70.17|69.17|70.17|69.17|70.09|69.09|56
1700026500000|2023-11-15 05:35:00|70.18|69.18|70.24|69.24|70.33|69.33|70.18|69.18|118
1700026800000|2023-11-15 05:40:00|70.25|69.25|70.35|69.35|70.35|69.35|70.25|69.25|84
1700027100000|2023-11-15 05:45:00|70.34|69.34|70.46|69.46|70.47|69.47|70.31|69.31|123
1700027400000|2023-11-15 05:50:00|70.45|69.45|70.47|69.47|70.49|69.49|70.41|69.41|96
1700027700000|2023-11-15 05:55:00|70.48|69.48|70.46|69.46|70.49|69.49|70.42|69.42|59
1700028000000|2023-11-15 06:00:00|70.45|69.45|70.35|69.35|70.52|69.52|70.32|69.32|101
1700028300000|2023-11-15 06:05:00|70.34|69.34|70.47|69.47|70.48|69.48|70.25|69.25|103
1700028600000|2023-11-15 06:10:00|70.49|69.49|70.4|69.4|70.51|69.51|70.39|69.39|71
1700028900000|2023-11-15 06:15:00|70.39|69.39|70.38|69.38|70.45|69.45|70.35|69.35|47
1700029200000|2023-11-15 06:20:00|70.39|69.39|70.39|69.39|70.49|69.49|70.35|69.35|108
1700029500000|2023-11-15 06:25:00|70.38|69.38|70.38|69.38|70.39|69.39|70.35|69.35|62
1700029800000|2023-11-15 06:30:00|70.39|69.39|70.38|69.38|70.44|69.44|70.34|69.34|61
1700030100000|2023-11-15 06:35:00|70.39|69.39|70.51|69.51|70.51|69.51|70.39|69.39|68
1700030400000|2023-11-15 06:40:00|70.5|69.5|70.46|69.46|70.53|69.53|70.43|69.43|138
1700030700000|2023-11-15 06:45:00|70.47|69.47|70.63|69.63|70.67|69.67|70.46|69.46|119
1700031000000|2023-11-15 06:50:00|70.62|69.62|70.65|69.65|70.71|69.71|70.62|69.62|74
1700031300000|2023-11-15 06:55:00|70.66|69.66|70.73|69.73|70.74|69.74|70.57|69.57|196
1700031600000|2023-11-15 07:00:00|70.72|69.72|70.8|69.8|70.81|69.81|70.71|69.71|148
1700031900000|2023-11-15 07:05:00|70.79|69.79|70.8|69.8|70.81|69.81|70.73|69.73|77
1700032200000|2023-11-15 07:10:00|70.79|69.79|70.86|69.86|70.9|69.9|70.79|69.79|118
1700032500000|2023-11-15 07:15:00|70.85|69.85|70.89|69.89|71.03|70.03|70.84|69.84|127
1700032800000|2023-11-15 07:20:00|70.88|69.88|70.85|69.85|70.88|69.88|70.75|69.75|121
1700033100000|2023-11-15 07:25:00|70.84|69.84|70.93|69.93|71.01|70.01|70.83|69.83|182
1700033400000|2023-11-15 07:30:00|70.94|69.94|70.85|69.85|71.04|70.04|70.85|69.85|190
1700033700000|2023-11-15 07:35:00|70.83|69.83|70.98|69.98|71.02|70.02|70.8|69.8|167
1700034000000|2023-11-15 07:40:00|70.97|69.97|71.05|70.05|71.1|70.1|70.97|69.97|150
1700034300000|2023-11-15 07:45:00|71.07|70.07|71.11|70.11|71.11|70.11|70.99|69.99|70
1700034600000|2023-11-15 07:50:00|71.1|70.1|71.07|70.07|71.26|70.26|71.07|70.07|152
1700034900000|2023-11-15 07:55:00|71.08|70.08|71.12|70.12|71.13|70.13|71.03|70.03|114
1700035200000|2023-11-15 08:00:00|71.13|70.13|71.23|70.23|71.25|70.25|71.13|70.13|99
1700035500000|2023-11-15 08:05:00|71.24|70.24|71.17|70.17|71.26|70.26|71.16|70.16|123
1700035800000|2023-11-15 08:10:00|71.16|70.16|71.27|70.27|71.33|70.33|71.15|70.15|166
1700036100000|2023-11-15 08:15:00|71.26|70.26|71.32|70.32|71.33|70.33|71.26|70.26|150
1700036400000|2023-11-15 08:20:00|71.33|70.33|71.33|70.33|71.34|70.34|71.28|70.28|146
1700036700000|2023-11-15 08:25:00|71.34|70.34|71.42|70.42|71.42|70.42|71.32|70.32|156
1700037000000|2023-11-15 08:30:00|71.41|70.41|71.27|70.27|71.43|70.43|71.18|70.18|132
1700037300000|2023-11-15 08:35:00|71.26|70.26|71.27|70.27|71.32|70.32|71.24|70.24|73
1700037600000|2023-11-15 08:40:00|71.28|70.28|71.35|70.35|71.4|70.4|71.27|70.27|74
1700037900000|2023-11-15 08:45:00|71.37|70.37|71.34|70.34|71.41|70.41|71.33|70.33|143
1700038200000|2023-11-15 08:50:00|71.35|70.35|71.37|70.37|71.41|70.41|71.32|70.32|135
1700038500000|2023-11-15 08:55:00|71.38|70.38|71.32|70.32|71.42|70.42|71.31|70.31|130
1700038800000|2023-11-15 09:00:00|71.33|70.33|71.19|70.19|71.38|70.38|71.17|70.17|80
1700039100000|2023-11-15 09:05:00|71.18|70.18|71.11|70.11|71.19|70.19|71.07|70.07|86
1700039400000|2023-11-15 09:10:00|71.12|70.12|71.23|70.23|71.27|70.27|71.12|70.12|101
1700039700000|2023-11-15 09:15:00|71.24|70.24|71.26|70.26|71.27|70.27|71.17|70.17|84
1700040000000|2023-11-15 09:20:00|71.27|70.27|71.4|70.4|71.4|70.4|71.26|70.26|192
1700040300000|2023-11-15 09:25:00|71.39|70.39|71.37|70.37|71.39|70.39|71.34|70.34|100
1700040600000|2023-11-15 09:30:00|71.38|70.38|71.34|70.34|71.42|70.42|71.25|70.25|107
1700040900000|2023-11-15 09:35:00|71.33|70.33|71.33|70.33|71.34|70.34|71.19|70.19|120
1700041200000|2023-11-15 09:40:00|71.34|70.34|71.09|70.09|71.34|70.34|71.09|70.09|31
1700041500000|2023-11-15 09:45:00|71.08|70.08|71|70|71.13|70.13|70.99|69.99|74
1700041800000|2023-11-15 09:50:00|70.99|69.99|70.88|69.88|71.03|70.03|70.8|69.8|97
1700042100000|2023-11-15 09:55:00|70.89|69.89|70.87|69.87|70.9|69.9|70.79|69.79|127
1700042400000|2023-11-15 10:00:00|70.88|69.88|70.87|69.87|70.9|69.9|70.8|69.8|102
1700042700000|2023-11-15 10:05:00|70.89|69.89|70.98|69.98|71.03|70.03|70.88|69.88|112
1700043000000|2023-11-15 10:10:00|70.97|69.97|71.04|70.04|71.06|70.06|70.95|69.95|102
1700043300000|2023-11-15 10:15:00|71.03|70.03|71.05|70.05|71.13|70.13|71.03|70.03|79
1700043600000|2023-11-15 10:20:00|71.04|70.04|71.03|70.03|71.07|70.07|70.97|69.97|93
1700043900000|2023-11-15 10:25:00|71.04|70.04|71.08|70.08|71.11|70.11|71|70|67
1700044200000|2023-11-15 10:30:00|71.09|70.09|71.13|70.13|71.17|70.17|71.07|70.07|135
1700044500000|2023-11-15 10:35:00|71.14|70.14|71.2|70.2|71.2|70.2|71.13|70.13|22
1700044800000|2023-11-15 10:40:00|71.19|70.19|71.23|70.23|71.24|70.24|71.17|70.17|74
1700045100000|2023-11-15 10:45:00|71.22|70.22|71.25|70.25|71.27|70.27|71.17|70.17|71
1700045400000|2023-11-15 10:50:00|71.24|70.24|71.32|70.32|71.33|70.33|71.24|70.24|74
1700045700000|2023-11-15 10:55:00|71.33|70.33|71.35|70.35|71.37|70.37|71.32|70.32|121
1700046000000|2023-11-15 11:00:00|71.33|70.33|71.47|70.47|71.47|70.47|71.33|70.33|76
1700046300000|2023-11-15 11:05:00|71.46|70.46|71.56|70.56|71.59|70.59|71.44|70.44|106
1700046600000|2023-11-15 11:10:00|71.55|70.55|71.66|70.66|71.69|70.69|71.54|70.54|135
1700046900000|2023-11-15 11:15:00|71.65|70.65|71.8|70.8|71.86|70.86|71.64|70.64|102
1700047200000|2023-11-15 11:20:00|71.79|70.79|71.93|70.93|71.96|70.96|71.77|70.77|233
1700047500000|2023-11-15 11:25:00|71.91|70.91|72.08|71.08|72.1|71.1|71.9|70.9|201
1700047800000|2023-11-15 11:30:00|72.09|71.09|72.12|71.12|72.27|71.27|72.07|71.07|267
1700048100000|2023-11-15 11:35:00|72.11|71.11|72.2|71.2|72.28|71.28|72.09|71.09|198
1700048400000|2023-11-15 11:40:00|72.19|71.19|72.33|71.33|72.36|71.36|72.1|71.1|249
1700048700000|2023-11-15 11:45:00|72.35|71.35|72.12|71.12|72.35|71.35|72.07|71.07|232
1700049000000|2023-11-15 11:50:00|72.11|71.11|72.21|71.21|72.35|71.35|72.09|71.09|290
1700049300000|2023-11-15 11:55:00|72.22|71.22|72.3|71.3|72.38|71.38|72.2|71.2|261
1700049600000|2023-11-15 12:00:00|72.31|71.31|72.15|71.15|72.37|71.37|72.15|71.15|252
1700049900000|2023-11-15 12:05:00|72.16|71.16|72.01|71.01|72.26|71.26|72|71|358
1700050200000|2023-11-15 12:10:00|72|71|71.98|70.98|72.12|71.12|71.86|70.86|267
1700050500000|2023-11-15 12:15:00|71.97|70.97|72.24|71.24|72.27|71.27|71.96|70.96|210
1700050800000|2023-11-15 12:20:00|72.23|71.23|72.2|71.2|72.27|71.27|72.1|71.1|196
1700051100000|2023-11-15 12:25:00|72.22|71.22|72.3|71.3|72.39|71.39|72.2|71.2|220
1700051400000|2023-11-15 12:30:00|72.29|71.29|72.28|71.28|72.37|71.37|72.19|71.19|191
1700051700000|2023-11-15 12:35:00|72.29|71.29|72.43|71.43|72.46|71.46|72.2|71.2|164
1700052000000|2023-11-15 12:40:00|72.42|71.42|72.44|71.44|72.56|71.56|72.38|71.38|172
1700052300000|2023-11-15 12:45:00|72.43|71.43|72.35|71.35|72.51|71.51|72.33|71.33|176
1700052600000|2023-11-15 12:50:00|72.36|71.36|72.46|71.46|72.49|71.49|72.31|71.31|166
1700052900000|2023-11-15 12:55:00|72.47|71.47|72.39|71.39|72.48|71.48|72.2|71.2|199
1700053200000|2023-11-15 13:00:00|72.38|71.38|72.42|71.42|72.5|71.5|72.36|71.36|119
1700053500000|2023-11-15 13:05:00|72.43|71.43|72.26|71.26|72.5|71.5|72.18|71.18|124
1700053800000|2023-11-15 13:10:00|72.27|71.27|72.04|71.04|72.39|71.39|71.88|70.88|186
1700054100000|2023-11-15 13:15:00|72.03|71.03|71.88|70.88|72.11|71.11|71.78|70.78|242
1700054400000|2023-11-15 13:20:00|71.91|70.91|72.09|71.09|72.09|71.09|71.9|70.9|194
1700054700000|2023-11-15 13:25:00|72.08|71.08|71.98|70.98|72.11|71.11|71.88|70.88|175
1700055000000|2023-11-15 13:30:00|71.96|70.96|71.79|70.79|72.09|71.09|71.7|70.7|290
1700055300000|2023-11-15 13:35:00|71.82|70.82|71.63|70.63|71.97|70.97|71.63|70.63|177
1700055600000|2023-11-15 13:40:00|71.62|70.62|71.67|70.67|71.71|70.71|71.58|70.58|180
1700055900000|2023-11-15 13:45:00|71.7|70.7|71.97|70.97|71.98|70.98|71.61|70.61|170
1700056200000|2023-11-15 13:50:00|71.98|70.98|72.08|71.08|72.08|71.08|71.97|70.97|129
1700056500000|2023-11-15 13:55:00|72.07|71.07|71.98|70.98|72.09|71.09|71.88|70.88|150
1700056800000|2023-11-15 14:00:00|71.97|70.97|72.2|71.2|72.25|71.25|71.96|70.96|202
1700057100000|2023-11-15 14:05:00|72.19|71.19|72.26|71.26|72.31|71.31|72.06|71.06|398
1700057400000|2023-11-15 14:10:00|72.25|71.25|72.25|71.25|72.29|71.29|72.23|71.23|306
1700057700000|2023-11-15 14:15:00|72.24|71.24|72.34|71.34|72.35|71.35|72.24|71.24|251
1700058000000|2023-11-15 14:20:00|72.3|71.3|72.44|71.44|72.45|71.45|72.27|71.27|222
1700058300000|2023-11-15 14:25:00|72.45|71.45|72.26|71.26|72.45|71.45|72.19|71.19|185
1700058600000|2023-11-15 14:30:00|72.27|71.27|72.01|71.01|72.35|71.35|71.97|70.97|132
1700058900000|2023-11-15 14:35:00|71.96|70.96|72|71|72.1|71.1|71.87|70.87|156
1700059200000|2023-11-15 14:40:00|71.99|70.99|71.93|70.93|72.01|71.01|71.88|70.88|126
1700059500000|2023-11-15 14:45:00|71.95|70.95|72.17|71.17|72.23|71.23|71.8|70.8|109
1700059800000|2023-11-15 14:50:00|72.16|71.16|72.18|71.18|72.24|71.24|72.07|71.07|146
1700060100000|2023-11-15 14:55:00|72.17|71.17|72.09|71.09|72.17|71.17|71.97|70.97|133
1700060400000|2023-11-15 15:00:00|72.1|71.1|72.26|71.26|72.27|71.27|72.09|71.09|182
1700060700000|2023-11-15 15:05:00|72.27|71.27|72.45|71.45|72.58|71.58|72.26|71.26|157
1700061000000|2023-11-15 15:10:00|72.46|71.46|72.27|71.27|72.46|71.46|72.17|71.17|221
1700061300000|2023-11-15 15:15:00|72.26|71.26|72.46|71.46|72.49|71.49|72.26|71.26|151
1700061600000|2023-11-15 15:20:00|72.45|71.45|72.47|71.47|72.5|71.5|72.32|71.32|132
1700061900000|2023-11-15 15:25:00|72.48|71.48|72.38|71.38|72.48|71.48|72.37|71.37|128
1700062200000|2023-11-15 15:30:00|72.39|71.39|72.47|71.47|72.49|71.49|72.28|71.28|230
1700062500000|2023-11-15 15:35:00|72.46|71.46|72.47|71.47|72.47|71.47|72.33|71.33|161
1700062800000|2023-11-15 15:40:00|72.46|71.46|72.39|71.39|72.51|71.51|72.36|71.36|193
1700063100000|2023-11-15 15:45:00|72.37|71.37|72.58|71.58|72.6|71.6|72.37|71.37|207
1700063400000|2023-11-15 15:50:00|72.59|71.59|72.56|71.56|72.66|71.66|72.48|71.48|279
1700063700000|2023-11-15 15:55:00|72.57|71.57|72.62|71.62|72.66|71.66|72.55|71.55|237
1700064000000|2023-11-15 16:00:00|72.63|71.63|72.71|71.71|72.91|71.91|72.56|71.56|314
1700064300000|2023-11-15 16:05:00|72.7|71.7|72.51|71.51|72.71|71.71|72.37|71.37|427
1700064600000|2023-11-15 16:10:00|72.5|71.5|72.2|71.2|72.51|71.51|72.17|71.17|286
1700064900000|2023-11-15 16:15:00|72.19|71.19|72.3|71.3|72.38|71.38|72.08|71.08|190
1700065200000|2023-11-15 16:20:00|72.29|71.29|72.28|71.28|72.32|71.32|72.09|71.09|244
1700065500000|2023-11-15 16:25:00|72.27|71.27|72.17|71.17|72.29|71.29|72.1|71.1|196
1700065800000|2023-11-15 16:30:00|72.19|71.19|72.1|71.1|72.19|71.19|72.07|71.07|155
1700066100000|2023-11-15 16:35:00|72.12|71.12|72.33|71.33|72.34|71.34|72.12|71.12|209
1700066400000|2023-11-15 16:40:00|72.32|71.32|72.34|71.34|72.35|71.35|72.27|71.27|152
1700066700000|2023-11-15 16:45:00|72.35|71.35|72.42|71.42|72.46|71.46|72.34|71.34|199
1700067000000|2023-11-15 16:50:00|72.44|71.44|72.48|71.48|72.57|71.57|72.41|71.41|196
1700067300000|2023-11-15 16:55:00|72.47|71.47|72.48|71.48|72.51|71.51|72.37|71.37|280
1700067600000|2023-11-15 17:00:00|72.47|71.47|72.1|71.1|72.51|71.51|72.07|71.07|298
1700067900000|2023-11-15 17:05:00|72.09|71.09|72.01|71.01|72.2|71.2|71.84|70.84|344
1700068200000|2023-11-15 17:10:00|72.02|71.02|72.15|71.15|72.17|71.17|71.89|70.89|306
1700068500000|2023-11-15 17:15:00|72.16|71.16|72.02|71.02|72.16|71.16|71.99|70.99|329
1700068800000|2023-11-15 17:20:00|72.01|71.01|72|71|72.1|71.1|71.94|70.94|250
1700069100000|2023-11-15 17:25:00|71.99|70.99|72.13|71.13|72.13|71.13|71.99|70.99|269
1700069400000|2023-11-15 17:30:00|72.14|71.14|72.17|71.17|72.19|71.19|72.09|71.09|208
1700069700000|2023-11-15 17:35:00|72.16|71.16|72.18|71.18|72.2|71.2|72.07|71.07|211
1700070000000|2023-11-15 17:40:00|72.17|71.17|72.09|71.09|72.26|71.26|71.98|70.98|214
1700070300000|2023-11-15 17:45:00|72.08|71.08|72.19|71.19|72.2|71.2|71.98|70.98|168
1700070600000|2023-11-15 17:50:00|72.18|71.18|72.09|71.09|72.27|71.27|72.07|71.07|185
1700070900000|2023-11-15 17:55:00|72.1|71.1|72.06|71.06|72.1|71.1|71.97|70.97|139
1700071200000|2023-11-15 18:00:00|72.07|71.07|71.97|70.97|72.08|71.08|71.9|70.9|113
1700071500000|2023-11-15 18:05:00|71.98|70.98|71.88|70.88|72.01|71.01|71.8|70.8|234
1700071800000|2023-11-15 18:10:00|71.87|70.87|72.75|71.75|72.85|71.85|71.87|70.87|504
1700072100000|2023-11-15 18:15:00|72.76|71.76|73.12|72.12|73.31|72.31|72.75|71.75|513
1700072400000|2023-11-15 18:20:00|73.11|72.11|72.39|71.39|73.24|72.24|72.39|71.39|503
1700072700000|2023-11-15 18:25:00|72.31|71.31|72.63|71.63|72.64|71.64|72.09|71.09|600
1700073000000|2023-11-15 18:30:00|72.62|71.62|72.36|71.36|72.71|71.71|72.35|71.35|395
1700073300000|2023-11-15 18:35:00|72.37|71.37|72.66|71.66|72.7|71.7|72.36|71.36|274
1700073600000|2023-11-15 18:40:00|72.67|71.67|72.88|71.88|72.9|71.9|72.66|71.66|166
1700073900000|2023-11-15 18:45:00|72.87|71.87|72.89|71.89|73.08|72.08|72.8|71.8|308
1700074200000|2023-11-15 18:50:00|72.88|71.88|72.95|71.95|73.14|72.14|72.86|71.86|310
1700074500000|2023-11-15 18:55:00|72.96|71.96|73.16|72.16|73.17|72.17|72.95|71.95|235
1700074800000|2023-11-15 19:00:00|73.17|72.17|73.32|72.32|73.36|72.36|73.07|72.07|216
1700075100000|2023-11-15 19:05:00|73.31|72.31|73.46|72.46|73.68|72.68|73.28|72.28|423
1700075400000|2023-11-15 19:10:00|73.47|72.47|73.2|72.2|73.51|72.51|73.19|72.19|305
1700075700000|2023-11-15 19:15:00|73.15|72.15|73.01|72.01|73.17|72.17|72.95|71.95|232
1700076000000|2023-11-15 19:20:00|72.99|71.99|73.11|72.11|73.14|72.14|72.92|71.92|233
1700076300000|2023-11-15 19:25:00|73.12|72.12|73.41|72.41|73.44|72.44|73.1|72.1|171
1700076600000|2023-11-15 19:30:00|73.42|72.42|73.48|72.48|73.69|72.69|73.37|72.37|286
1700076900000|2023-11-15 19:35:00|73.47|72.47|73.4|72.4|73.54|72.54|73.38|72.38|149
1700077200000|2023-11-15 19:40:00|73.41|72.41|73.36|72.36|73.51|72.51|73.34|72.34|192
1700077500000|2023-11-15 19:45:00|73.35|72.35|73.3|72.3|73.43|72.43|73.24|72.24|222
1700077800000|2023-11-15 19:50:00|73.31|72.31|73.43|72.43|73.45|72.45|73.23|72.23|175
1700078100000|2023-11-15 19:55:00|73.44|72.44|73.6|72.6|73.6|72.6|73.43|72.43|182
1700078400000|2023-11-15 20:00:00|73.59|72.59|73.69|72.69|73.72|72.72|73.55|72.55|219
1700078700000|2023-11-15 20:05:00|73.68|72.68|73.55|72.55|73.69|72.69|73.52|72.52|154
1700079000000|2023-11-15 20:10:00|73.54|72.54|73.5|72.5|73.67|72.67|73.47|72.47|236
1700079300000|2023-11-15 20:15:00|73.51|72.51|73.58|72.58|73.68|72.68|73.49|72.49|197
1700079600000|2023-11-15 20:20:00|73.59|72.59|73.78|72.78|73.85|72.85|73.58|72.58|154
1700079900000|2023-11-15 20:25:00|73.77|72.77|73.77|72.77|73.87|72.87|73.75|72.75|196
1700080200000|2023-11-15 20:30:00|73.76|72.76|73.38|72.38|73.85|72.85|73.36|72.36|168
1700080500000|2023-11-15 20:35:00|73.39|72.39|73.35|72.35|73.49|72.49|73.27|72.27|196
1700080800000|2023-11-15 20:40:00|73.36|72.36|73.4|72.4|73.46|72.46|73.27|72.27|146
1700081100000|2023-11-15 20:45:00|73.41|72.41|73.4|72.4|73.56|72.56|73.36|72.36|205
1700081400000|2023-11-15 20:50:00|73.41|72.41|73.4|72.4|73.42|72.42|73.27|72.27|197
1700081700000|2023-11-15 20:55:00|73.39|72.39|73.35|72.35|73.44|72.44|73.32|72.32|210
1700082000000|2023-11-15 21:00:00|73.36|72.36|73.32|72.32|73.36|72.36|73.17|72.17|165
1700082300000|2023-11-15 21:05:00|73.33|72.33|73.3|72.3|73.36|72.36|73.2|72.2|199
1700082600000|2023-11-15 21:10:00|73.29|72.29|73.11|72.11|73.31|72.31|73.09|72.09|120
1700082900000|2023-11-15 21:15:00|73.1|72.1|73.17|72.17|73.19|72.19|72.97|71.97|194
1700083200000|2023-11-15 21:20:00|73.16|72.16|73.37|72.37|73.37|72.37|73.16|72.16|154
1700083500000|2023-11-15 21:25:00|73.35|72.35|73.3|72.3|73.37|72.37|73.27|72.27|158
1700083800000|2023-11-15 21:30:00|73.32|72.32|73.1|72.1|73.38|72.38|73.04|72.04|214
1700084100000|2023-11-15 21:35:00|73.09|72.09|73.06|72.06|73.11|72.11|72.98|71.98|127
1700084400000|2023-11-15 21:40:00|73.08|72.08|73.23|72.23|73.23|72.23|73.04|72.04|183
1700084700000|2023-11-15 21:45:00|73.21|72.21|73.19|72.19|73.29|72.29|73.19|72.19|123
1700085000000|2023-11-15 21:50:00|73.2|72.2|73.05|72.05|73.23|72.23|73|72|159
1700085300000|2023-11-15 21:55:00|73.06|72.06|73.07|72.07|73.15|72.15|72.97|71.97|107
1700085600000|2023-11-15 22:00:00|73.08|72.08|73.14|72.14|73.16|72.16|72.98|71.98|167
1700085900000|2023-11-15 22:05:00|73.13|72.13|72.87|71.87|73.16|72.16|72.83|71.83|227
1700086200000|2023-11-15 22:10:00|72.86|71.86|73.28|72.28|73.28|72.28|72.86|71.86|153
1700086500000|2023-11-15 22:15:00|73.27|72.27|73.19|72.19|73.29|72.29|73.17|72.17|59
1700086800000|2023-11-15 22:20:00|73.2|72.2|73.37|72.37|73.37|72.37|73.2|72.2|46
1700087100000|2023-11-15 22:25:00|73.42|72.42|73.57|72.57|73.57|72.57|73.42|72.42|43
1700087400000|2023-11-15 22:30:00|73.58|72.58|73.68|72.68|73.7|72.7|73.57|72.57|37
1700087700000|2023-11-15 22:35:00|73.66|72.66|73.59|72.59|73.66|72.66|73.57|72.57|58
1700088000000|2023-11-15 22:40:00|73.58|72.58|73.55|72.55|73.67|72.67|73.55|72.55|60
1700088300000|2023-11-15 22:45:00|73.56|72.56|73.64|72.64|73.66|72.66|73.54|72.54|76
1700088600000|2023-11-15 22:50:00|73.63|72.63|73.53|72.53|73.63|72.63|73.49|72.49|90
1700088900000|2023-11-15 22:55:00|73.52|72.52|73.5|72.5|73.52|72.52|73.38|72.38|69
1700089200000|2023-11-15 23:00:00|73.49|72.49|73.46|72.46|73.62|72.62|73.43|72.43|187
1700089500000|2023-11-15 23:05:00|73.43|72.43|73.53|72.53|73.59|72.59|73.39|72.39|209
1700089800000|2023-11-15 23:10:00|73.52|72.52|73.48|72.48|73.55|72.55|73.45|72.45|152
1700090100000|2023-11-15 23:15:00|73.47|72.47|73.32|72.32|73.54|72.54|73.32|72.32|158
1700090400000|2023-11-15 23:20:00|73.31|72.31|73.22|72.22|73.33|72.33|73.18|72.18|182
1700090700000|2023-11-15 23:25:00|73.23|72.23|73.39|72.39|73.42|72.42|73.23|72.23|260
1700091000000|2023-11-15 23:30:00|73.41|72.41|73.39|72.39|73.49|72.49|73.3|72.3|202
1700091300000|2023-11-15 23:35:00|73.4|72.4|73.58|72.58|73.63|72.63|73.38|72.38|167
1700091600000|2023-11-15 23:40:00|73.57|72.57|73.59|72.59|73.64|72.64|73.54|72.54|159
1700091900000|2023-11-15 23:45:00|73.6|72.6|73.49|72.49|73.66|72.66|73.49|72.49|193
1700092200000|2023-11-15 23:50:00|73.5|72.5|73.55|72.55|73.66|72.66|73.49|72.49|218
1700092500000|2023-11-15 23:55:00|73.56|72.56|73.53|72.53|73.6|72.6|73.47|72.47|158
1700092800000|2023-11-16 00:00:00|73.54|72.54|73.45|72.45|73.55|72.55|73.29|72.29|169
1700093100000|2023-11-16 00:05:00|73.46|72.46|73.5|72.5|73.59|72.59|73.38|72.38|195
1700093400000|2023-11-16 00:10:00|73.49|72.49|73.55|72.55|73.55|72.55|73.28|72.28|244
1700093700000|2023-11-16 00:15:00|73.54|72.54|73.5|72.5|73.66|72.66|73.48|72.48|217
1700094000000|2023-11-16 00:20:00|73.49|72.49|73.55|72.55|73.57|72.57|73.3|72.3|232
1700094300000|2023-11-16 00:25:00|73.56|72.56|73.48|72.48|73.56|72.56|73.39|72.39|227
1700094600000|2023-11-16 00:30:00|73.49|72.49|73.51|72.51|73.59|72.59|73.48|72.48|139
1700094900000|2023-11-16 00:35:00|73.5|72.5|73.41|72.41|73.54|72.54|73.36|72.36|193
1700095200000|2023-11-16 00:40:00|73.42|72.42|73.42|72.42|73.49|72.49|73.29|72.29|176
1700095500000|2023-11-16 00:45:00|73.41|72.41|73.67|72.67|73.68|72.68|73.41|72.41|170
1700095800000|2023-11-16 00:50:00|73.66|72.66|73.67|72.67|73.75|72.75|73.59|72.59|130
1700096100000|2023-11-16 00:55:00|73.66|72.66|73.71|72.71|73.73|72.73|73.57|72.57|121
1700096400000|2023-11-16 01:00:00|73.69|72.69|73.61|72.61|73.76|72.76|73.56|72.56|149
1700096700000|2023-11-16 01:05:00|73.6|72.6|73.47|72.47|73.61|72.61|73.45|72.45|94
1700097000000|2023-11-16 01:10:00|73.48|72.48|73.47|72.47|73.61|72.61|73.43|72.43|124
1700097300000|2023-11-16 01:15:00|73.48|72.48|73.37|72.37|73.48|72.48|73.13|72.13|146
1700097600000|2023-11-16 01:20:00|73.36|72.36|73.48|72.48|73.56|72.56|73.3|72.3|162
1700097900000|2023-11-16 01:25:00|73.49|72.49|73.36|72.36|73.5|72.5|73.27|72.27|104
1700098200000|2023-11-16 01:30:00|73.37|72.37|73.36|72.36|73.38|72.38|73.25|72.25|110
1700098500000|2023-11-16 01:35:00|73.37|72.37|73.38|72.38|73.51|72.51|73.35|72.35|104
1700098800000|2023-11-16 01:40:00|73.39|72.39|73.55|72.55|73.56|72.56|73.37|72.37|184
1700099100000|2023-11-16 01:45:00|73.54|72.54|73.4|72.4|73.56|72.56|73.38|72.38|141
1700099400000|2023-11-16 01:50:00|73.38|72.38|73.36|72.36|73.41|72.41|73.25|72.25|144
1700099700000|2023-11-16 01:55:00|73.35|72.35|73.34|72.34|73.46|72.46|73.27|72.27|176
1700100000000|2023-11-16 02:00:00|73.35|72.35|73.29|72.29|73.37|72.37|73.16|72.16|200
1700100300000|2023-11-16 02:05:00|73.28|72.28|73.47|72.47|73.47|72.47|73.25|72.25|140
1700100600000|2023-11-16 02:10:00|73.46|72.46|73.57|72.57|73.58|72.58|73.38|72.38|114
1700100900000|2023-11-16 02:15:00|73.58|72.58|73.48|72.48|73.6|72.6|73.46|72.46|128
1700101200000|2023-11-16 02:20:00|73.47|72.47|73.46|72.46|73.57|72.57|73.37|72.37|95
1700101500000|2023-11-16 02:25:00|73.45|72.45|73.44|72.44|73.5|72.5|73.37|72.37|113
1700101800000|2023-11-16 02:30:00|73.45|72.45|73.55|72.55|73.59|72.59|73.44|72.44|94
1700102100000|2023-11-16 02:35:00|73.56|72.56|73.47|72.47|73.57|72.57|73.4|72.4|136
1700102400000|2023-11-16 02:40:00|73.46|72.46|73.46|72.46|73.55|72.55|73.45|72.45|71
1700102700000|2023-11-16 02:45:00|73.47|72.47|73.47|72.47|73.52|72.52|73.45|72.45|124
1700103000000|2023-11-16 02:50:00|73.48|72.48|73.48|72.48|73.57|72.57|73.46|72.46|96
1700103300000|2023-11-16 02:55:00|73.49|72.49|73.58|72.58|73.59|72.59|73.47|72.47|84
1700103600000|2023-11-16 03:00:00|73.57|72.57|73.46|72.46|73.58|72.58|73.39|72.39|112
1700103900000|2023-11-16 03:05:00|73.45|72.45|73.35|72.35|73.46|72.46|73.31|72.31|98
1700104200000|2023-11-16 03:10:00|73.36|72.36|73.57|72.57|73.61|72.61|73.34|72.34|104
1700104500000|2023-11-16 03:15:00|73.56|72.56|73.36|72.36|73.56|72.56|73.36|72.36|129
1700104800000|2023-11-16 03:20:00|73.37|72.37|73.37|72.37|73.38|72.38|73.34|72.34|97
1700105100000|2023-11-16 03:25:00|73.36|72.36|73.36|72.36|73.41|72.41|73.31|72.31|83
1700105400000|2023-11-16 03:30:00|73.35|72.35|73.47|72.47|73.55|72.55|73.35|72.35|159
1700105700000|2023-11-16 03:35:00|73.46|72.46|73.53|72.53|73.55|72.55|73.39|72.39|154
1700106000000|2023-11-16 03:40:00|73.51|72.51|73.38|72.38|73.51|72.51|73.36|72.36|156
1700106300000|2023-11-16 03:45:00|73.37|72.37|73.2|72.2|73.44|72.44|73.15|72.15|181
1700106600000|2023-11-16 03:50:00|73.21|72.21|73.2|72.2|73.27|72.27|73.14|72.14|140
1700106900000|2023-11-16 03:55:00|73.22|72.22|73.25|72.25|73.26|72.26|73.16|72.16|98
1700107200000|2023-11-16 04:00:00|73.24|72.24|73.25|72.25|73.38|72.38|73.24|72.24|90
1700107500000|2023-11-16 04:05:00|73.22|72.22|73.16|72.16|73.25|72.25|73.15|72.15|91
1700107800000|2023-11-16 04:10:00|73.15|72.15|73.25|72.25|73.25|72.25|73.1|72.1|105
1700108100000|2023-11-16 04:15:00|73.26|72.26|73.29|72.29|73.37|72.37|73.23|72.23|127
1700108400000|2023-11-16 04:20:00|73.3|72.3|73.21|72.21|73.34|72.34|73.18|72.18|124
1700108700000|2023-11-16 04:25:00|73.2|72.2|73.3|72.3|73.3|72.3|73.14|72.14|99
1700109000000|2023-11-16 04:30:00|73.29|72.29|73.38|72.38|73.38|72.38|73.28|72.28|117
1700109300000|2023-11-16 04:35:00|73.37|72.37|73.31|72.31|73.38|72.38|73.28|72.28|86
1700109600000|2023-11-16 04:40:00|73.3|72.3|73.3|72.3|73.32|72.32|73.28|72.28|62
1700109900000|2023-11-16 04:45:00|73.31|72.31|73.3|72.3|73.37|72.37|73.28|72.28|101
1700110200000|2023-11-16 04:50:00|73.29|72.29|73.4|72.4|73.42|72.42|73.28|72.28|48
1700110500000|2023-11-16 04:55:00|73.39|72.39|73.43|72.43|73.47|72.47|73.36|72.36|92
1700110800000|2023-11-16 05:00:00|73.44|72.44|73.34|72.34|73.44|72.44|73.33|72.33|48
1700111100000|2023-11-16 05:05:00|73.33|72.33|73.09|72.09|73.33|72.33|73.06|72.06|88
1700111400000|2023-11-16 05:10:00|73.11|72.11|73.15|72.15|73.21|72.21|73.08|72.08|87
1700111700000|2023-11-16 05:15:00|73.16|72.16|73.08|72.08|73.17|72.17|73|72|113
1700112000000|2023-11-16 05:20:00|73.09|72.09|73.08|72.08|73.11|72.11|73.01|72.01|124
1700112300000|2023-11-16 05:25:00|73.07|72.07|73.1|72.1|73.17|72.17|73.06|72.06|87
1700112600000|2023-11-16 05:30:00|73.09|72.09|73.25|72.25|73.25|72.25|73.09|72.09|90
1700112900000|2023-11-16 05:35:00|73.24|72.24|73.28|72.28|73.3|72.3|73.24|72.24|50
1700113200000|2023-11-16 05:40:00|73.27|72.27|73.29|72.29|73.29|72.29|73.26|72.26|16
1700113500000|2023-11-16 05:45:00|73.28|72.28|73.19|72.19|73.3|72.3|73.02|72.02|101
1700113800000|2023-11-16 05:50:00|73.17|72.17|73.13|72.13|73.21|72.21|73.09|72.09|60
1700114100000|2023-11-16 05:55:00|73.14|72.14|73.28|72.28|73.29|72.29|73.13|72.13|142
1700114400000|2023-11-16 06:00:00|73.27|72.27|73.26|72.26|73.28|72.28|73.17|72.17|45
1700114700000|2023-11-16 06:05:00|73.24|72.24|73.22|72.22|73.28|72.28|73.19|72.19|153
1700115000000|2023-11-16 06:10:00|73.21|72.21|73.37|72.37|73.38|72.38|73.21|72.21|89
1700115300000|2023-11-16 06:15:00|73.38|72.38|73.18|72.18|73.38|72.38|73.18|72.18|92
1700115600000|2023-11-16 06:20:00|73.19|72.19|73.03|72.03|73.2|72.2|72.96|71.96|95
1700115900000|2023-11-16 06:25:00|73.02|72.02|73.23|72.23|73.25|72.25|72.99|71.99|192
1700116200000|2023-11-16 06:30:00|73.24|72.24|73.13|72.13|73.25|72.25|73.04|72.04|159
1700116500000|2023-11-16 06:35:00|73.12|72.12|73.24|72.24|73.29|72.29|73.1|72.1|95
1700116800000|2023-11-16 06:40:00|73.23|72.23|73.23|72.23|73.24|72.24|73.08|72.08|105
1700117100000|2023-11-16 06:45:00|73.22|72.22|73.28|72.28|73.3|72.3|73.1|72.1|113
1700117400000|2023-11-16 06:50:00|73.29|72.29|73.38|72.38|73.39|72.39|73.22|72.22|129
1700117700000|2023-11-16 06:55:00|73.37|72.37|73.62|72.62|73.62|72.62|73.35|72.35|169
1700118000000|2023-11-16 07:00:00|73.61|72.61|73.65|72.65|73.67|72.67|73.48|72.48|147
1700118300000|2023-11-16 07:05:00|73.64|72.64|73.74|72.74|73.76|72.76|73.61|72.61|131
1700118600000|2023-11-16 07:10:00|73.73|72.73|73.7|72.7|73.74|72.74|73.68|72.68|82
1700118900000|2023-11-16 07:15:00|73.69|72.69|73.63|72.63|73.71|72.71|73.62|72.62|106
1700119200000|2023-11-16 07:20:00|73.65|72.65|73.6|72.6|73.69|72.69|73.58|72.58|104
1700119500000|2023-11-16 07:25:00|73.61|72.61|74.81|73.81|74.83|73.83|73.61|72.61|251
1700119800000|2023-11-16 07:30:00|74.8|73.8|73.95|72.95|74.87|73.87|73.89|72.89|256
1700120100000|2023-11-16 07:35:00|73.94|72.94|74.15|73.15|74.17|73.17|73.85|72.85|159
1700120400000|2023-11-16 07:40:00|74.16|73.16|74.29|73.29|74.3|73.3|74.12|73.12|138
1700120700000|2023-11-16 07:45:00|74.3|73.3|74.22|73.22|74.4|73.4|74.14|73.14|169
1700121000000|2023-11-16 07:50:00|74.21|73.21|74.27|73.27|74.32|73.32|74.08|73.08|204
1700121300000|2023-11-16 07:55:00|74.29|73.29|74.18|73.18|74.32|73.32|74|73|146
1700121600000|2023-11-16 08:00:00|74.17|73.17|74.39|73.39|74.4|73.4|74.17|73.17|287
1700121900000|2023-11-16 08:05:00|74.4|73.4|74.37|73.37|74.4|73.4|74.17|73.17|219
1700122200000|2023-11-16 08:10:00|74.38|73.38|74.13|73.13|74.41|73.41|74.13|73.13|216
1700122500000|2023-11-16 08:15:00|74.14|73.14|73.8|72.8|74.14|73.14|73.8|72.8|201
1700122800000|2023-11-16 08:20:00|73.79|72.79|73.77|72.77|73.82|72.82|73.62|72.62|191
1700123100000|2023-11-16 08:25:00|73.76|72.76|73.42|72.42|73.76|72.76|73.26|72.26|346
1700123400000|2023-11-16 08:30:00|73.41|72.41|73.83|72.83|73.85|72.85|73.22|72.22|394
1700123700000|2023-11-16 08:35:00|73.84|72.84|73.85|72.85|73.96|72.96|73.77|72.77|176
1700124000000|2023-11-16 08:40:00|73.86|72.86|73.99|72.99|74.04|73.04|73.77|72.77|131
1700124300000|2023-11-16 08:45:00|73.98|72.98|74.08|73.08|74.09|73.09|73.9|72.9|116
1700124600000|2023-11-16 08:50:00|74.09|73.09|74.09|73.09|74.16|73.16|74.04|73.04|88
1700124900000|2023-11-16 08:55:00|74.1|73.1|73.79|72.79|74.11|73.11|73.79|72.79|116
1700125200000|2023-11-16 09:00:00|73.82|72.82|73.81|72.81|73.98|72.98|73.77|72.77|192
1700125500000|2023-11-16 09:05:00|73.8|72.8|73.27|72.27|73.8|72.8|73.12|72.12|500
1700125800000|2023-11-16 09:10:00|73.28|72.28|73.52|72.52|73.55|72.55|73.19|72.19|324
1700126100000|2023-11-16 09:15:00|73.53|72.53|73.75|72.75|73.75|72.75|73.48|72.48|183
1700126400000|2023-11-16 09:20:00|73.74|72.74|73.6|72.6|73.89|72.89|73.6|72.6|246
1700126700000|2023-11-16 09:25:00|73.61|72.61|73.66|72.66|73.7|72.7|73.48|72.48|137
1700127000000|2023-11-16 09:30:00|73.65|72.65|73.38|72.38|73.75|72.75|73.26|72.26|314
1700127300000|2023-11-16 09:35:00|73.4|72.4|73.24|72.24|73.47|72.47|73.23|72.23|275
1700127600000|2023-11-16 09:40:00|73.26|72.26|73.09|72.09|73.28|72.28|73.06|72.06|216
1700127900000|2023-11-16 09:45:00|73.12|72.12|73.48|72.48|73.48|72.48|73.05|72.05|241
1700128200000|2023-11-16 09:50:00|73.47|72.47|73.69|72.69|73.76|72.76|73.47|72.47|220
1700128500000|2023-11-16 09:55:00|73.71|72.71|73.81|72.81|73.87|72.87|73.67|72.67|212
1700128800000|2023-11-16 10:00:00|73.82|72.82|73.89|72.89|73.94|72.94|73.78|72.78|150
1700129100000|2023-11-16 10:05:00|73.88|72.88|73.98|72.98|73.99|72.99|73.78|72.78|84
1700129400000|2023-11-16 10:10:00|74|73|74.08|73.08|74.11|73.11|73.88|72.88|129
1700129700000|2023-11-16 10:15:00|74.07|73.07|75.09|74.09|75.31|74.31|73.98|72.98|365
1700130000000|2023-11-16 10:20:00|75.08|74.08|75.08|74.08|75.15|74.15|74.85|73.85|311
1700130300000|2023-11-16 10:25:00|75.03|74.03|75.26|74.26|75.29|74.29|74.88|73.88|231
1700130600000|2023-11-16 10:30:00|75.28|74.28|75.6|74.6|75.6|74.6|75.24|74.24|285
1700130900000|2023-11-16 10:35:00|75.61|74.61|75.53|74.53|75.67|74.67|75.36|74.36|265
1700131200000|2023-11-16 10:40:00|75.54|74.54|75.15|74.15|75.62|74.62|75.15|74.15|194
1700131500000|2023-11-16 10:45:00|75.16|74.16|74.87|73.87|75.24|74.24|74.87|73.87|162
1700131800000|2023-11-16 10:50:00|74.88|73.88|74.74|73.74|74.95|73.95|74.67|73.67|204
1700132100000|2023-11-16 10:55:00|74.73|73.73|74.81|73.81|74.83|73.83|74.56|73.56|290
1700132400000|2023-11-16 11:00:00|74.8|73.8|74.98|73.98|74.98|73.98|74.6|73.6|255
1700132700000|2023-11-16 11:05:00|74.97|73.97|75.09|74.09|75.13|74.13|74.96|73.96|238
1700133000000|2023-11-16 11:10:00|75.08|74.08|75.07|74.07|75.25|74.25|74.88|73.88|232
1700133300000|2023-11-16 11:15:00|75.08|74.08|75.37|74.37|75.42|74.42|75.07|74.07|259
1700133600000|2023-11-16 11:20:00|75.35|74.35|75.3|74.3|75.36|74.36|75.17|74.17|210
1700133900000|2023-11-16 11:25:00|75.29|74.29|75.27|74.27|75.46|74.46|75.27|74.27|207
1700134200000|2023-11-16 11:30:00|75.28|74.28|74.98|73.98|75.34|74.34|74.97|73.97|285
1700134500000|2023-11-16 11:35:00|74.99|73.99|75.28|74.28|75.41|74.41|74.9|73.9|239
1700134800000|2023-11-16 11:40:00|75.29|74.29|74.96|73.96|75.4|74.4|74.96|73.96|278
1700135100000|2023-11-16 11:45:00|74.97|73.97|75.05|74.05|75.17|74.17|74.88|73.88|291
1700135400000|2023-11-16 11:50:00|75.04|74.04|74.64|73.64|75.12|74.12|74.56|73.56|303
1700135700000|2023-11-16 11:55:00|74.65|73.65|74.89|73.89|74.9|73.9|74.64|73.64|197
1700136000000|2023-11-16 12:00:00|74.9|73.9|74.63|73.63|74.93|73.93|74.42|73.42|367
1700136300000|2023-11-16 12:05:00|74.64|73.64|75.06|74.06|75.18|74.18|74.31|73.31|334
1700136600000|2023-11-16 12:10:00|75.07|74.07|75.16|74.16|75.24|74.24|74.98|73.98|293
1700136900000|2023-11-16 12:15:00|75.17|74.17|75.24|74.24|75.24|74.24|74.93|73.93|302
1700137200000|2023-11-16 12:20:00|75.23|74.23|74.66|73.66|75.26|74.26|74.66|73.66|310
1700137500000|2023-11-16 12:25:00|74.67|73.67|74.69|73.69|74.93|73.93|74.56|73.56|267
1700137800000|2023-11-16 12:30:00|74.73|73.73|75.08|74.08|75.14|74.14|74.56|73.56|282
1700138100000|2023-11-16 12:35:00|75.1|74.1|74.98|73.98|75.2|74.2|74.96|73.96|205
1700138400000|2023-11-16 12:40:00|74.99|73.99|74.79|73.79|74.99|73.99|74.79|73.79|131
1700138700000|2023-11-16 12:45:00|74.8|73.8|74.82|73.82|74.92|73.92|74.68|73.68|219
1700139000000|2023-11-16 12:50:00|74.81|73.81|74.67|73.67|74.88|73.88|74.6|73.6|183
1700139300000|2023-11-16 12:55:00|74.68|73.68|74.47|73.47|74.87|73.87|74.46|73.46|189
1700139600000|2023-11-16 13:00:00|74.46|73.46|74.57|73.57|74.64|73.64|74.37|73.37|213
1700139900000|2023-11-16 13:05:00|74.58|73.58|74.2|73.2|74.58|73.58|74.2|73.2|167
1700140200000|2023-11-16 13:10:00|74.23|73.23|73.63|72.63|74.31|73.31|73.55|72.55|404
1700140500000|2023-11-16 13:15:00|73.64|72.64|73.47|72.47|73.69|72.69|72.58|71.58|1060
1700140800000|2023-11-16 13:20:00|73.48|72.48|73.45|72.45|73.6|72.6|73.18|72.18|501
1700141100000|2023-11-16 13:25:00|73.42|72.42|73.36|72.36|73.6|72.6|73.29|72.29|237
1700141400000|2023-11-16 13:30:00|73.36|72.36|73.58|72.58|73.75|72.75|73.25|72.25|340
1700141700000|2023-11-16 13:35:00|73.61|72.61|73.83|72.83|73.86|72.86|73.61|72.61|217
1700142000000|2023-11-16 13:40:00|73.82|72.82|73.78|72.78|73.82|72.82|73.49|72.49|350
1700142300000|2023-11-16 13:45:00|73.77|72.77|74.4|73.4|74.45|73.45|73.74|72.74|384
1700142600000|2023-11-16 13:50:00|74.41|73.41|74.37|73.37|74.47|73.47|74.27|73.27|318
1700142900000|2023-11-16 13:55:00|74.36|73.36|74.38|73.38|74.45|73.45|74.21|73.21|186
1700143200000|2023-11-16 14:00:00|74.37|73.37|74.58|73.58|74.76|73.76|74.28|73.28|219
1700143500000|2023-11-16 14:05:00|74.59|73.59|74.06|73.06|74.59|73.59|74.05|73.05|196
1700143800000|2023-11-16 14:10:00|74.05|73.05|74.1|73.1|74.17|73.17|73.79|72.79|319
1700144100000|2023-11-16 14:15:00|74.09|73.09|74.04|73.04|74.23|73.23|73.79|72.79|351
1700144400000|2023-11-16 14:20:00|74.06|73.06|73.71|72.71|74.07|73.07|73.64|72.64|325
1700144700000|2023-11-16 14:25:00|73.7|72.7|73.58|72.58|73.71|72.71|73.34|72.34|449
1700145000000|2023-11-16 14:30:00|73.57|72.57|73.93|72.93|73.99|72.99|73.33|72.33|453
1700145300000|2023-11-16 14:35:00|73.94|72.94|73.8|72.8|73.97|72.97|73.78|72.78|281
1700145600000|2023-11-16 14:40:00|73.79|72.79|73.81|72.81|73.89|72.89|73.67|72.67|208
1700145900000|2023-11-16 14:45:00|73.8|72.8|73.99|72.99|74.08|73.08|73.78|72.78|204
1700146200000|2023-11-16 14:50:00|74|73|73.94|72.94|74.06|73.06|73.76|72.76|252
1700146500000|2023-11-16 14:55:00|73.95|72.95|73.81|72.81|74.06|73.06|73.81|72.81|164
1700146800000|2023-11-16 15:00:00|73.82|72.82|73.85|72.85|73.98|72.98|73.77|72.77|221
1700147100000|2023-11-16 15:05:00|73.86|72.86|74.06|73.06|74.06|73.06|73.86|72.86|194
1700147400000|2023-11-16 15:10:00|74.05|73.05|73.97|72.97|74.05|73.05|73.76|72.76|157
1700147700000|2023-11-16 15:15:00|73.96|72.96|73.84|72.84|73.99|72.99|73.8|72.8|167
1700148000000|2023-11-16 15:20:00|73.83|72.83|73.87|72.87|73.99|72.99|73.74|72.74|129
1700148300000|2023-11-16 15:25:00|73.88|72.88|73.94|72.94|73.98|72.98|73.78|72.78|126
1700148600000|2023-11-16 15:30:00|73.95|72.95|73.75|72.75|73.97|72.97|73.67|72.67|142
1700148900000|2023-11-16 15:35:00|73.76|72.76|73.6|72.6|73.79|72.79|73.55|72.55|193
1700149200000|2023-11-16 15:40:00|73.59|72.59|73.03|72.03|73.61|72.61|72.72|71.72|387
1700149500000|2023-11-16 15:45:00|73.04|72.04|72.55|71.55|73.04|72.04|71.96|70.96|622
1700149800000|2023-11-16 15:50:00|72.57|71.57|72.37|71.37|72.62|71.62|72.26|71.26|421
1700150100000|2023-11-16 15:55:00|72.39|71.39|72.39|71.39|72.65|71.65|72.33|71.33|313
1700150400000|2023-11-16 16:00:00|72.43|71.43|72.69|71.69|72.75|71.75|72.38|71.38|327
1700150700000|2023-11-16 16:05:00|72.68|71.68|72.53|71.53|72.68|71.68|72.46|71.46|183
1700151000000|2023-11-16 16:10:00|72.54|71.54|72.51|71.51|72.6|71.6|72.39|71.39|219
1700151300000|2023-11-16 16:15:00|72.5|71.5|72.75|71.75|72.82|71.82|72.48|71.48|180
1700151600000|2023-11-16 16:20:00|72.77|71.77|72.72|71.72|72.92|71.92|72.64|71.64|156
1700151900000|2023-11-16 16:25:00|72.74|71.74|72.71|71.71|72.83|71.83|72.69|71.69|142
1700152200000|2023-11-16 16:30:00|72.72|71.72|73.02|72.02|73.02|72.02|72.69|71.69|149
1700152500000|2023-11-16 16:35:00|73.03|72.03|73.39|72.39|73.4|72.4|73.03|72.03|229
1700152800000|2023-11-16 16:40:00|73.4|72.4|73.38|72.38|73.52|72.52|73.22|72.22|188
1700153100000|2023-11-16 16:45:00|73.39|72.39|73.41|72.41|73.49|72.49|73.23|72.23|222
1700153400000|2023-11-16 16:50:00|73.4|72.4|73.39|72.39|73.41|72.41|73.29|72.29|178
1700153700000|2023-11-16 16:55:00|73.36|72.36|73.59|72.59|73.61|72.61|73.35|72.35|152
1700154000000|2023-11-16 17:00:00|73.58|72.58|73.39|72.39|73.63|72.63|73.38|72.38|246
1700154300000|2023-11-16 17:05:00|73.4|72.4|73.3|72.3|73.43|72.43|73.28|72.28|198
1700154600000|2023-11-16 17:10:00|73.31|72.31|73.32|72.32|73.35|72.35|73.15|72.15|221
1700154900000|2023-11-16 17:15:00|73.33|72.33|73.65|72.65|73.66|72.66|73.33|72.33|166
1700155200000|2023-11-16 17:20:00|73.66|72.66|73.58|72.58|73.68|72.68|73.57|72.57|169
1700155500000|2023-11-16 17:25:00|73.59|72.59|73.88|72.88|73.88|72.88|73.57|72.57|162
1700155800000|2023-11-16 17:30:00|73.89|72.89|73.83|72.83|73.93|72.93|73.82|72.82|177
1700156100000|2023-11-16 17:35:00|73.84|72.84|73.12|72.12|73.88|72.88|73.07|72.07|359
1700156400000|2023-11-16 17:40:00|73.11|72.11|73.2|72.2|73.25|72.25|73.06|72.06|389
1700156700000|2023-11-16 17:45:00|73.19|72.19|73.19|72.19|73.34|72.34|73.18|72.18|221
1700157000000|2023-11-16 17:50:00|73.18|72.18|72.8|71.8|73.19|72.19|72.77|71.77|303
1700157300000|2023-11-16 17:55:00|72.79|71.79|72.6|71.6|72.88|71.88|72.56|71.56|285
1700157600000|2023-11-16 18:00:00|72.61|71.61|72.33|71.33|72.69|71.69|72.33|71.33|299
1700157900000|2023-11-16 18:05:00|72.32|71.32|72.56|71.56|72.57|71.57|72.18|71.18|240
1700158200000|2023-11-16 18:10:00|72.55|71.55|72.35|71.35|72.58|71.58|72.28|71.28|184
1700158500000|2023-11-16 18:15:00|72.34|71.34|71.96|70.96|72.46|71.46|71.93|70.93|574
1700158800000|2023-11-16 18:20:00|71.93|70.93|71.41|70.41|71.94|70.94|71.23|70.23|918
1700159100000|2023-11-16 18:25:00|71.4|70.4|71.86|70.86|71.87|70.87|71.4|70.4|374
1700159400000|2023-11-16 18:30:00|71.85|70.85|71.79|70.79|71.86|70.86|71.56|70.56|302
1700159700000|2023-11-16 18:35:00|71.78|70.78|71.48|70.48|71.78|70.78|71.45|70.45|256
1700160000000|2023-11-16 18:40:00|71.47|70.47|71.3|70.3|71.5|70.5|71.28|70.28|231
1700160300000|2023-11-16 18:45:00|71.29|70.29|71.18|70.18|71.37|70.37|71.13|70.13|191
1700160600000|2023-11-16 18:50:00|71.17|70.17|71.38|70.38|71.39|70.39|71.08|70.08|330
1700160900000|2023-11-16 18:55:00|71.37|70.37|71.34|70.34|71.44|70.44|71.28|70.28|287
1700161200000|2023-11-16 19:00:00|71.35|70.35|71.38|70.38|71.56|70.56|71.29|70.29|377
1700161500000|2023-11-16 19:05:00|71.37|70.37|71.1|70.1|71.54|70.54|71.05|70.05|339
1700161800000|2023-11-16 19:10:00|71.09|70.09|70.34|69.34|71.2|70.2|69.91|68.91|1068
1700162100000|2023-11-16 19:15:00|70.33|69.33|70.21|69.21|70.65|69.65|70.19|69.19|614
1700162400000|2023-11-16 19:20:00|70.22|69.22|69.52|68.52|70.23|69.23|69.12|68.12|1307
1700162700000|2023-11-16 19:25:00|69.55|68.55|69.83|68.83|70.04|69.04|69.45|68.45|688
1700163000000|2023-11-16 19:30:00|69.84|68.84|69.55|68.55|70.09|69.09|69.38|68.38|563
1700163300000|2023-11-16 19:35:00|69.54|68.54|69.56|68.56|69.81|68.81|69.35|68.35|481
1700163600000|2023-11-16 19:40:00|69.55|68.55|70.19|69.19|70.22|69.22|69.54|68.54|365
1700163900000|2023-11-16 19:45:00|70.16|69.16|70.51|69.51|70.56|69.56|70.13|69.13|367
1700164200000|2023-11-16 19:50:00|70.5|69.5|70.71|69.71|70.74|69.74|70.46|69.46|315
1700164500000|2023-11-16 19:55:00|70.7|69.7|71.01|70.01|71.03|70.03|70.69|69.69|250
1700164800000|2023-11-16 20:00:00|71|70|71.23|70.23|71.23|70.23|70.92|69.92|280
1700165100000|2023-11-16 20:05:00|71.22|70.22|71.16|70.16|71.29|70.29|71.04|70.04|284
1700165400000|2023-11-16 20:10:00|71.15|70.15|70.71|69.71|71.22|70.22|70.6|69.6|357
1700165700000|2023-11-16 20:15:00|70.72|69.72|70.57|69.57|70.83|69.83|70.44|69.44|371
1700166000000|2023-11-16 20:20:00|70.56|69.56|70.58|69.58|70.72|69.72|70.51|69.51|313
1700166300000|2023-11-16 20:25:00|70.56|69.56|70.73|69.73|70.79|69.79|70.44|69.44|220
1700166600000|2023-11-16 20:30:00|70.72|69.72|71.03|70.03|71.05|70.05|70.67|69.67|198
1700166900000|2023-11-16 20:35:00|71.02|70.02|70.87|69.87|71.12|70.12|70.85|69.85|209
1700167200000|2023-11-16 20:40:00|70.86|69.86|70.83|69.83|70.93|69.93|70.7|69.7|191
1700167500000|2023-11-16 20:45:00|70.84|69.84|70.74|69.74|70.88|69.88|70.72|69.72|241
1700167800000|2023-11-16 20:50:00|70.73|69.73|70.73|69.73|70.83|69.83|70.64|69.64|190
1700168100000|2023-11-16 20:55:00|70.74|69.74|70.55|69.55|70.83|69.83|70.45|69.45|168
1700168400000|2023-11-16 21:00:00|70.55|69.55|70.35|69.35|70.61|69.61|70.32|69.32|345
1700168700000|2023-11-16 21:05:00|70.36|69.36|69.99|68.99|70.44|69.44|69.84|68.84|537
1700169000000|2023-11-16 21:10:00|70|69|70.15|69.15|70.24|69.24|69.94|68.94|426
1700169300000|2023-11-16 21:15:00|70.14|69.14|70.34|69.34|70.45|69.45|70.1|69.1|262
1700169600000|2023-11-16 21:20:00|70.35|69.35|70.33|69.33|70.53|69.53|70.3|69.3|230
1700169900000|2023-11-16 21:25:00|70.34|69.34|70.22|69.22|70.35|69.35|70.16|69.16|210
1700170200000|2023-11-16 21:30:00|70.21|69.21|70.48|69.48|70.49|69.49|70.21|69.21|276
1700170500000|2023-11-16 21:35:00|70.49|69.49|70.53|69.53|70.59|69.59|70.36|69.36|255
1700170800000|2023-11-16 21:40:00|70.54|69.54|70.57|69.57|70.59|69.59|70.34|69.34|209
1700171100000|2023-11-16 21:45:00|70.61|69.61|70.73|69.73|70.83|69.83|70.51|69.51|287
1700171400000|2023-11-16 21:50:00|70.72|69.72|70.82|69.82|70.88|69.88|70.71|69.71|190
1700171700000|2023-11-16 21:55:00|70.83|69.83|70.64|69.64|70.84|69.84|70.63|69.63|163
1700172000000|2023-11-16 22:00:00|70.63|69.63|70.91|69.91|70.92|69.92|70.58|69.58|139
1700172300000|2023-11-16 22:05:00|70.92|69.92|71.08|70.08|71.08|70.08|70.91|69.91|88
1700172600000|2023-11-16 22:10:00|71.07|70.07|71.18|70.18|71.18|70.18|71.04|70.04|152
1700172900000|2023-11-16 22:15:00|71.19|70.19|71.35|70.35|71.4|70.4|71.19|70.19|84
1700173200000|2023-11-16 22:20:00|71.36|70.36|71.35|70.35|71.4|70.4|71.34|70.34|79
1700173500000|2023-11-16 22:25:00|71.34|70.34|71.35|70.35|71.38|70.38|71.34|70.34|23
1700173800000|2023-11-16 22:30:00|71.34|70.34|71.15|70.15|71.34|70.34|71.11|70.11|109
1700174100000|2023-11-16 22:35:00|71.16|70.16|71.36|70.36|71.36|70.36|71.16|70.16|51
1700174400000|2023-11-16 22:40:00|71.35|70.35|71.24|70.24|71.35|70.35|71.13|70.13|108
1700174700000|2023-11-16 22:45:00|71.25|70.25|71.34|70.34|71.35|70.35|71.22|70.22|50
1700175000000|2023-11-16 22:50:00|71.35|70.35|71.48|70.48|71.48|70.48|71.34|70.34|60
1700175300000|2023-11-16 22:55:00|71.47|70.47|71.1|70.1|71.5|70.5|71.09|70.09|89
1700175600000|2023-11-16 23:00:00|71.11|70.11|70.94|69.94|71.15|70.15|70.94|69.94|249
1700175900000|2023-11-16 23:05:00|70.95|69.95|70.96|69.96|71.06|70.06|70.86|69.86|265
1700176200000|2023-11-16 23:10:00|70.95|69.95|70.93|69.93|71.05|70.05|70.72|69.72|344
1700176500000|2023-11-16 23:15:00|70.91|69.91|70.47|69.47|70.91|69.91|70.45|69.45|280
1700176800000|2023-11-16 23:20:00|70.46|69.46|70.55|69.55|70.66|69.66|70.43|69.43|237
1700177100000|2023-11-16 23:25:00|70.53|69.53|70.52|69.52|70.75|69.75|70.52|69.52|190
1700177400000|2023-11-16 23:30:00|70.51|69.51|70.64|69.64|70.64|69.64|70.36|69.36|444
1700177700000|2023-11-16 23:35:00|70.65|69.65|70.82|69.82|70.83|69.83|70.63|69.63|255
1700178000000|2023-11-16 23:40:00|70.81|69.81|70.96|69.96|70.99|69.99|70.74|69.74|244
1700178300000|2023-11-16 23:45:00|70.96|69.96|71|70|71.01|70.01|70.82|69.82|154
1700178600000|2023-11-16 23:50:00|71.01|70.01|71.16|70.16|71.22|70.22|70.99|69.99|237
1700178900000|2023-11-16 23:55:00|71.19|70.19|71.01|70.01|71.25|70.25|70.88|69.88|171
1700179200000|2023-11-17 00:00:00|71|70|70.93|69.93|71.15|70.15|70.84|69.84|197
1700179500000|2023-11-17 00:05:00|70.91|69.91|71.08|70.08|71.14|70.14|70.84|69.84|233
1700179800000|2023-11-17 00:10:00|71.07|70.07|70.99|69.99|71.11|70.11|70.98|69.98|145
1700180100000|2023-11-17 00:15:00|71|70|71|70|71.22|70.22|70.93|69.93|231
1700180400000|2023-11-17 00:20:00|70.99|69.99|71.18|70.18|71.21|70.21|70.98|69.98|166
1700180700000|2023-11-17 00:25:00|71.19|70.19|71.36|70.36|71.49|70.49|71.18|70.18|167
1700181000000|2023-11-17 00:30:00|71.35|70.35|71.4|70.4|71.42|70.42|71.14|70.14|159
1700181300000|2023-11-17 00:35:00|71.41|70.41|71.65|70.65|71.66|70.66|71.39|70.39|58
1700181600000|2023-11-17 00:40:00|71.68|70.68|71.81|70.81|71.85|70.85|71.66|70.66|207
1700181900000|2023-11-17 00:45:00|71.8|70.8|71.84|70.84|71.85|70.85|71.68|70.68|242
1700182200000|2023-11-17 00:50:00|71.83|70.83|71.84|70.84|71.88|70.88|71.77|70.77|96
1700182500000|2023-11-17 00:55:00|71.85|70.85|72.02|71.02|72.03|71.03|71.84|70.84|161
1700182800000|2023-11-17 01:00:00|72.03|71.03|71.74|70.74|72.04|71.04|71.69|70.69|181
1700183100000|2023-11-17 01:05:00|71.73|70.73|71.94|70.94|71.95|70.95|71.7|70.7|133
1700183400000|2023-11-17 01:10:00|71.93|70.93|71.72|70.72|71.98|70.98|71.72|70.72|80
1700183700000|2023-11-17 01:15:00|71.71|70.71|71.74|70.74|71.89|70.89|71.69|70.69|163
1700184000000|2023-11-17 01:20:00|71.73|70.73|71.82|70.82|71.94|70.94|71.69|70.69|122
1700184300000|2023-11-17 01:25:00|71.84|70.84|71.89|70.89|71.94|70.94|71.83|70.83|147
1700184600000|2023-11-17 01:30:00|71.87|70.87|71.83|70.83|71.9|70.9|71.69|70.69|141
1700184900000|2023-11-17 01:35:00|71.85|70.85|72.07|71.07|72.07|71.07|71.85|70.85|89
1700185200000|2023-11-17 01:40:00|72.06|71.06|72.21|71.21|72.21|71.21|72.05|71.05|202
1700185500000|2023-11-17 01:45:00|72.22|71.22|72.24|71.24|72.3|71.3|72.11|71.11|182
1700185800000|2023-11-17 01:50:00|72.23|71.23|72.58|71.58|72.61|71.61|72.23|71.23|335
1700186100000|2023-11-17 01:55:00|72.57|71.57|72.94|71.94|73|72|72.57|71.57|164
1700186400000|2023-11-17 02:00:00|72.93|71.93|72.89|71.89|73.05|72.05|72.78|71.78|83
1700186700000|2023-11-17 02:05:00|72.84|71.84|72.8|71.8|72.84|71.84|72.75|71.75|27
1700187000000|2023-11-17 02:10:00|72.79|71.79|72.74|71.74|72.88|71.88|72.73|71.73|147
1700187300000|2023-11-17 02:15:00|72.75|71.75|72.69|71.69|72.87|71.87|72.58|71.58|130
1700187600000|2023-11-17 02:20:00|72.68|71.68|72.81|71.81|72.83|71.83|72.59|71.59|109
1700187900000|2023-11-17 02:25:00|72.82|71.82|72.91|71.91|72.91|71.91|72.78|71.78|181
1700188200000|2023-11-17 02:30:00|72.9|71.9|72.59|71.59|72.92|71.92|72.54|71.54|187
1700188500000|2023-11-17 02:35:00|72.58|71.58|72.42|71.42|72.58|71.58|72.39|71.39|105
1700188800000|2023-11-17 02:40:00|72.43|71.43|72.4|71.4|72.51|71.51|72.35|71.35|101
1700189100000|2023-11-17 02:45:00|72.39|71.39|72.29|71.29|72.43|71.43|72.21|71.21|136
1700189400000|2023-11-17 02:50:00|72.3|71.3|72.69|71.69|72.72|71.72|72.3|71.3|166
1700189700000|2023-11-17 02:55:00|72.68|71.68|72.44|71.44|72.68|71.68|72.44|71.44|167
1700190000000|2023-11-17 03:00:00|72.43|71.43|72.34|71.34|72.57|71.57|72.34|71.34|126
1700190300000|2023-11-17 03:05:00|72.33|71.33|72.26|71.26|72.34|71.34|72.08|71.08|168
1700190600000|2023-11-17 03:10:00|72.25|71.25|72.11|71.11|72.39|71.39|72.11|71.11|230
1700190900000|2023-11-17 03:15:00|72.12|71.12|71.91|70.91|72.15|71.15|71.84|70.84|286
1700191200000|2023-11-17 03:20:00|71.92|70.92|72.08|71.08|72.13|71.13|71.84|70.84|247
1700191500000|2023-11-17 03:25:00|72.1|71.1|72.11|71.11|72.22|71.22|72.05|71.05|150
1700191800000|2023-11-17 03:30:00|72.13|71.13|72.11|71.11|72.13|71.13|71.95|70.95|161
1700192100000|2023-11-17 03:35:00|72.09|71.09|72.21|71.21|72.35|71.35|72.09|71.09|207
1700192400000|2023-11-17 03:40:00|72.19|71.19|72.28|71.28|72.29|71.29|72.19|71.19|179
1700192700000|2023-11-17 03:45:00|72.29|71.29|72.2|71.2|72.3|71.3|72.19|71.19|135
1700193000000|2023-11-17 03:50:00|72.19|71.19|72.2|71.2|72.31|71.31|72.09|71.09|186
1700193300000|2023-11-17 03:55:00|72.21|71.21|72.11|71.11|72.26|71.26|72.1|71.1|136
1700193600000|2023-11-17 04:00:00|72.13|71.13|72.21|71.21|72.38|71.38|72.1|71.1|205
1700193900000|2023-11-17 04:05:00|72.2|71.2|72.1|71.1|72.21|71.21|72.05|71.05|154
1700194200000|2023-11-17 04:10:00|72.11|71.11|71.84|70.84|72.11|71.11|71.8|70.8|170
1700194500000|2023-11-17 04:15:00|71.83|70.83|71.82|70.82|72.01|71.01|71.8|70.8|230
1700194800000|2023-11-17 04:20:00|71.81|70.81|71.94|70.94|72.14|71.14|71.81|70.81|258
1700195100000|2023-11-17 04:25:00|71.95|70.95|71.98|70.98|71.99|70.99|71.8|70.8|257
1700195400000|2023-11-17 04:30:00|71.99|70.99|71.96|70.96|72|71|71.75|70.75|176
1700195700000|2023-11-17 04:35:00|71.97|70.97|72.04|71.04|72.08|71.08|71.9|70.9|249
1700196000000|2023-11-17 04:40:00|72.03|71.03|71.91|70.91|72.03|71.03|71.8|70.8|264
1700196300000|2023-11-17 04:45:00|71.9|70.9|72.07|71.07|72.1|71.1|71.81|70.81|213
1700196600000|2023-11-17 04:50:00|72.06|71.06|72.05|71.05|72.08|71.08|71.82|70.82|225
1700196900000|2023-11-17 04:55:00|72.04|71.04|71.95|70.95|72.06|71.06|71.94|70.94|171
1700197200000|2023-11-17 05:00:00|71.96|70.96|71.91|70.91|72.02|71.02|71.86|70.86|178
1700197500000|2023-11-17 05:05:00|71.9|70.9|71.81|70.81|71.94|70.94|71.79|70.79|183
1700197800000|2023-11-17 05:10:00|71.82|70.82|71.81|70.81|71.94|70.94|71.79|70.79|242
1700198100000|2023-11-17 05:15:00|71.8|70.8|71.9|70.9|72|71|71.63|70.63|262
1700198400000|2023-11-17 05:20:00|71.91|70.91|71.79|70.79|72|71|71.68|70.68|292
1700198700000|2023-11-17 05:25:00|71.78|70.78|71.76|70.76|71.8|70.8|71.7|70.7|112
1700199000000|2023-11-17 05:30:00|71.75|70.75|71.69|70.69|71.8|70.8|71.61|70.61|171
1700199300000|2023-11-17 05:35:00|71.7|70.7|71.61|70.61|71.77|70.77|71.6|70.6|180
1700199600000|2023-11-17 05:40:00|71.6|70.6|71.59|70.59|71.69|70.69|71.5|70.5|185
1700199900000|2023-11-17 05:45:00|71.6|70.6|71.63|70.63|71.69|70.69|71.5|70.5|212
1700200200000|2023-11-17 05:50:00|71.64|70.64|71.71|70.71|71.78|70.78|71.61|70.61|166
1700200500000|2023-11-17 05:55:00|71.72|70.72|71.83|70.83|71.83|70.83|71.6|70.6|200
1700200800000|2023-11-17 06:00:00|71.84|70.84|71.6|70.6|71.87|70.87|71.58|70.58|270
1700201100000|2023-11-17 06:05:00|71.61|70.61|71.76|70.76|71.76|70.76|71.59|70.59|188
1700201400000|2023-11-17 06:10:00|71.75|70.75|71.78|70.78|71.8|70.8|71.58|70.58|202
1700201700000|2023-11-17 06:15:00|71.76|70.76|72.01|71.01|72.02|71.02|71.74|70.74|194
1700202000000|2023-11-17 06:20:00|72.02|71.02|72.05|71.05|72.11|71.11|72|71|113
1700202300000|2023-11-17 06:25:00|72.04|71.04|72.02|71.02|72.14|71.14|72|71|188
1700202600000|2023-11-17 06:30:00|72.04|71.04|72.12|71.12|72.18|71.18|72.02|71.02|129
1700202900000|2023-11-17 06:35:00|72.13|71.13|72.01|71.01|72.18|71.18|72|71|230
1700203200000|2023-11-17 06:40:00|72.02|71.02|71.99|70.99|72.11|71.11|71.99|70.99|182
1700203500000|2023-11-17 06:45:00|72|71|71.99|70.99|72|71|71.9|70.9|184
1700203800000|2023-11-17 06:50:00|71.98|70.98|71.71|70.71|72|71|71.7|70.7|182
1700204100000|2023-11-17 06:55:00|71.7|70.7|71.81|70.81|71.81|70.81|71.7|70.7|136
1700204400000|2023-11-17 07:00:00|71.8|70.8|71.81|70.81|71.89|70.89|71.71|70.71|232
1700204700000|2023-11-17 07:05:00|71.8|70.8|71.68|70.68|71.82|70.82|71.65|70.65|209
1700205000000|2023-11-17 07:10:00|71.69|70.69|71.61|70.61|71.72|70.72|71.61|70.61|214
1700205300000|2023-11-17 07:15:00|71.6|70.6|71.73|70.73|71.76|70.76|71.59|70.59|246
1700205600000|2023-11-17 07:20:00|71.74|70.74|71.6|70.6|71.84|70.84|71.54|70.54|289
1700205900000|2023-11-17 07:25:00|71.59|70.59|71.7|70.7|71.71|70.71|71.56|70.56|222
1700206200000|2023-11-17 07:30:00|71.71|70.71|71.55|70.55|71.79|70.79|71.55|70.55|248
1700206500000|2023-11-17 07:35:00|71.56|70.56|71.59|70.59|71.61|70.61|71.5|70.5|168
1700206800000|2023-11-17 07:40:00|71.58|70.58|71.61|70.61|71.7|70.7|71.58|70.58|210
1700207100000|2023-11-17 07:45:00|71.62|70.62|71.41|70.41|71.7|70.7|71.41|70.41|174
1700207400000|2023-11-17 07:50:00|71.42|70.42|71.46|70.46|71.51|70.51|71.35|70.35|184
1700207700000|2023-11-17 07:55:00|71.45|70.45|71.41|70.41|71.45|70.45|71.26|70.26|237
1700208000000|2023-11-17 08:00:00|71.4|70.4|71.52|70.52|71.64|70.64|71.36|70.36|239
1700208300000|2023-11-17 08:05:00|71.51|70.51|71.62|70.62|71.66|70.66|71.49|70.49|110
1700208600000|2023-11-17 08:10:00|71.61|70.61|71.14|70.14|71.61|70.61|71.13|70.13|224
1700208900000|2023-11-17 08:15:00|71.13|70.13|71.36|70.36|71.38|70.38|71.08|70.08|278
1700209200000|2023-11-17 08:20:00|71.35|70.35|71.38|70.38|71.4|70.4|71.1|70.1|220
1700209500000|2023-11-17 08:25:00|71.39|70.39|71.58|70.58|71.59|70.59|71.37|70.37|176
1700209800000|2023-11-17 08:30:00|71.59|70.59|71.93|70.93|71.93|70.93|71.58|70.58|151
1700210100000|2023-11-17 08:35:00|71.92|70.92|71.9|70.9|72|71|71.83|70.83|187
1700210400000|2023-11-17 08:40:00|71.89|70.89|72|71|72.01|71.01|71.83|70.83|178
1700210700000|2023-11-17 08:45:00|71.99|70.99|72.2|71.2|72.23|71.23|71.93|70.93|149
1700211000000|2023-11-17 08:50:00|72.19|71.19|72.33|71.33|72.48|71.48|72.14|71.14|141
1700211300000|2023-11-17 08:55:00|72.32|71.32|72.38|71.38|72.4|71.4|72.22|71.22|118
1700211600000|2023-11-17 09:00:00|72.37|71.37|72.29|71.29|72.44|71.44|72.24|71.24|169
1700211900000|2023-11-17 09:05:00|72.3|71.3|72.4|71.4|72.42|71.42|72.28|71.28|176
1700212200000|2023-11-17 09:10:00|72.39|71.39|72.38|71.38|72.42|71.42|72.28|71.28|166
1700212500000|2023-11-17 09:15:00|72.37|71.37|72.41|71.41|72.49|71.49|72.37|71.37|208
1700212800000|2023-11-17 09:20:00|72.4|71.4|72.07|71.07|72.41|71.41|72.07|71.07|166
1700213100000|2023-11-17 09:25:00|72.06|71.06|72.11|71.11|72.19|71.19|72.06|71.06|194
1700213400000|2023-11-17 09:30:00|72.12|71.12|71.75|70.75|72.14|71.14|71.74|70.74|259
1700213700000|2023-11-17 09:35:00|71.76|70.76|71.92|70.92|71.94|70.94|71.72|70.72|184
1700214000000|2023-11-17 09:40:00|71.93|70.93|71.83|70.83|71.99|70.99|71.73|70.73|153
1700214300000|2023-11-17 09:45:00|71.85|70.85|71.89|70.89|71.9|70.9|71.74|70.74|185
1700214600000|2023-11-17 09:50:00|71.88|70.88|72.04|71.04|72.07|71.07|71.88|70.88|205
1700214900000|2023-11-17 09:55:00|72.03|71.03|72.02|71.02|72.03|71.03|71.82|70.82|149
1700215200000|2023-11-17 10:00:00|72.03|71.03|71.76|70.76|72.04|71.04|71.72|70.72|247
1700215500000|2023-11-17 10:05:00|71.77|70.77|71.4|70.4|71.79|70.79|71.4|70.4|198
1700215800000|2023-11-17 10:10:00|71.41|70.41|71.05|70.05|71.41|70.41|70.95|69.95|323
1700216100000|2023-11-17 10:15:00|71.06|70.06|71.15|70.15|71.25|70.25|70.94|69.94|350
1700216400000|2023-11-17 10:20:00|71.13|70.13|70.76|69.76|71.2|70.2|70.71|69.71|326
1700216700000|2023-11-17 10:25:00|70.75|69.75|70.71|69.71|70.81|69.81|70.34|69.34|441
1700217000000|2023-11-17 10:30:00|70.69|69.69|70.98|69.98|71.15|70.15|70.67|69.67|312
1700217300000|2023-11-17 10:35:00|70.99|69.99|70.75|69.75|71.01|70.01|70.66|69.66|272
1700217600000|2023-11-17 10:40:00|70.74|69.74|70.8|69.8|70.99|69.99|70.64|69.64|321
1700217900000|2023-11-17 10:45:00|70.79|69.79|70.68|69.68|70.84|69.84|70.4|69.4|415
1700218200000|2023-11-17 10:50:00|70.67|69.67|70.99|69.99|71|70|70.66|69.66|371
1700218500000|2023-11-17 10:55:00|70.98|69.98|71.02|70.02|71.03|70.03|70.9|69.9|286
1700218800000|2023-11-17 11:00:00|71.01|70.01|71.01|70.01|71.02|70.02|70.8|69.8|326
1700219100000|2023-11-17 11:05:00|71.02|70.02|70.92|69.92|71.18|70.18|70.9|69.9|243
1700219400000|2023-11-17 11:10:00|70.91|69.91|71.04|70.04|71.08|70.08|70.85|69.85|208
1700219700000|2023-11-17 11:15:00|71.05|70.05|70.86|69.86|71.05|70.05|70.66|69.66|266
1700220000000|2023-11-17 11:20:00|70.85|69.85|70.99|69.99|71.02|70.02|70.79|69.79|338
1700220300000|2023-11-17 11:25:00|71|70|71.1|70.1|71.11|70.11|70.99|69.99|110
1700220600000|2023-11-17 11:30:00|71.09|70.09|71.09|70.09|71.1|70.1|70.89|69.89|220
1700220900000|2023-11-17 11:35:00|71.08|70.08|71.13|70.13|71.16|70.16|70.95|69.95|225
1700221200000|2023-11-17 11:40:00|71.12|70.12|71.1|70.1|71.14|70.14|71|70|192
1700221500000|2023-11-17 11:45:00|71.09|70.09|70.93|69.93|71.12|70.12|70.89|69.89|213
1700221800000|2023-11-17 11:50:00|70.94|69.94|70.9|69.9|71.05|70.05|70.85|69.85|230
1700222100000|2023-11-17 11:55:00|70.91|69.91|71.01|70.01|71.13|70.13|70.9|69.9|141
1700222400000|2023-11-17 12:00:00|71.02|70.02|70.9|69.9|71.05|70.05|70.86|69.86|164
1700222700000|2023-11-17 12:05:00|70.91|69.91|71.03|70.03|71.06|70.06|70.9|69.9|143
1700223000000|2023-11-17 12:10:00|71.04|70.04|70.64|69.64|71.04|70.04|70.59|69.59|301
1700223300000|2023-11-17 12:15:00|70.62|69.62|70.58|69.58|70.64|69.64|70.41|69.41|285
1700223600000|2023-11-17 12:20:00|70.59|69.59|69.96|68.96|70.61|69.61|69.91|68.91|402
1700223900000|2023-11-17 12:25:00|69.95|68.95|70.17|69.17|70.31|69.31|69.84|68.84|222
1700224200000|2023-11-17 12:30:00|70.18|69.18|70.56|69.56|70.59|69.59|69.96|68.96|301
1700224500000|2023-11-17 12:35:00|70.57|69.57|70.42|69.42|70.6|69.6|70.39|69.39|214
1700224800000|2023-11-17 12:40:00|70.4|69.4|70.47|69.47|70.53|69.53|70.33|69.33|234
1700225100000|2023-11-17 12:45:00|70.46|69.46|70.87|69.87|70.87|69.87|70.4|69.4|121
1700225400000|2023-11-17 12:50:00|70.85|69.85|70.84|69.84|70.94|69.94|70.76|69.76|197
1700225700000|2023-11-17 12:55:00|70.83|69.83|71.15|70.15|71.15|70.15|70.82|69.82|222
1700226000000|2023-11-17 13:00:00|71.16|70.16|71.4|70.4|71.52|70.52|71.16|70.16|364
1700226300000|2023-11-17 13:05:00|71.42|70.42|71.74|70.74|71.75|70.75|71.41|70.41|220
1700226600000|2023-11-17 13:10:00|71.75|70.75|71.97|70.97|71.99|70.99|71.74|70.74|237
1700226900000|2023-11-17 13:15:00|71.96|70.96|71.8|70.8|72.04|71.04|71.78|70.78|181
1700227200000|2023-11-17 13:20:00|71.79|70.79|71.99|70.99|72.01|71.01|71.65|70.65|260
1700227500000|2023-11-17 13:25:00|71.98|70.98|71.63|70.63|71.98|70.98|71.57|70.57|360
1700227800000|2023-11-17 13:30:00|71.62|70.62|71.51|70.51|71.72|70.72|71.46|70.46|407
1700228100000|2023-11-17 13:35:00|71.53|70.53|71.88|70.88|72|71|71.5|70.5|370
1700228400000|2023-11-17 13:40:00|71.87|70.87|71.6|70.6|71.91|70.91|71.56|70.56|328
1700228700000|2023-11-17 13:45:00|71.61|70.61|71.16|70.16|71.61|70.61|71.16|70.16|290
1700229000000|2023-11-17 13:50:00|71.15|70.15|71.13|70.13|71.25|70.25|71.04|70.04|246
1700229300000|2023-11-17 13:55:00|71.14|70.14|71.12|70.12|71.27|70.27|71.06|70.06|172
1700229600000|2023-11-17 14:00:00|71.11|70.11|71.38|70.38|71.41|70.41|71.1|70.1|206
1700229900000|2023-11-17 14:05:00|71.4|70.4|70.91|69.91|71.55|70.55|70.89|69.89|228
1700230200000|2023-11-17 14:10:00|70.9|69.9|70.92|69.92|71.06|70.06|70.81|69.81|329
1700230500000|2023-11-17 14:15:00|70.9|69.9|70.77|69.77|71.05|70.05|70.62|69.62|331
1700230800000|2023-11-17 14:20:00|70.78|69.78|70.9|69.9|71.02|70.02|70.58|69.58|327
1700231100000|2023-11-17 14:25:00|70.91|69.91|70.84|69.84|71.04|70.04|70.79|69.79|258
1700231400000|2023-11-17 14:30:00|70.85|69.85|70.96|69.96|71.01|70.01|70.85|69.85|277
1700231700000|2023-11-17 14:35:00|70.97|69.97|70.45|69.45|71.09|70.09|70.38|69.38|291
1700232000000|2023-11-17 14:40:00|70.46|69.46|70.12|69.12|70.52|69.52|70.09|69.09|439
1700232300000|2023-11-17 14:45:00|70.17|69.17|70.05|69.05|70.23|69.23|69.77|68.77|939
1700232600000|2023-11-17 14:50:00|70.07|69.07|69.76|68.76|70.07|69.07|69.57|68.57|752
1700232900000|2023-11-17 14:55:00|69.77|68.77|70.01|69.01|70.01|69.01|69.65|68.65|500
1700233200000|2023-11-17 15:00:00|69.97|68.97|69.55|68.55|70.04|69.04|69.46|68.46|324
1700233500000|2023-11-17 15:05:00|69.54|68.54|70.09|69.09|70.14|69.14|69.54|68.54|239
1700233800000|2023-11-17 15:10:00|70.1|69.1|70.11|69.11|70.15|69.15|69.98|68.98|271
1700234100000|2023-11-17 15:15:00|70.12|69.12|70.17|69.17|70.22|69.22|69.87|68.87|249
1700234400000|2023-11-17 15:20:00|70.16|69.16|69.84|68.84|70.16|69.16|69.84|68.84|162
1700234700000|2023-11-17 15:25:00|69.85|68.85|69.55|68.55|69.85|68.85|69.36|68.36|434
1700235000000|2023-11-17 15:30:00|69.56|68.56|69.66|68.66|69.76|68.76|69.52|68.52|243
1700235300000|2023-11-17 15:35:00|69.67|68.67|69.32|68.32|69.74|68.74|69.31|68.31|372
1700235600000|2023-11-17 15:40:00|69.33|68.33|69.04|68.04|69.37|68.37|68.96|67.96|433
1700235900000|2023-11-17 15:45:00|69.03|68.03|69.08|68.08|69.18|68.18|68.79|67.79|443
1700236200000|2023-11-17 15:50:00|69.07|68.07|68.9|67.9|69.27|68.27|68.88|67.88|293
1700236500000|2023-11-17 15:55:00|68.91|67.91|68.97|67.97|68.97|67.97|68.65|67.65|345
1700236800000|2023-11-17 16:00:00|68.96|67.96|68.93|67.93|69.31|68.31|68.89|67.89|293
1700237100000|2023-11-17 16:05:00|68.92|67.92|69.37|68.37|69.37|68.37|68.56|67.56|390
1700237400000|2023-11-17 16:10:00|69.36|68.36|69.56|68.56|69.65|68.65|69.35|68.35|260
1700237700000|2023-11-17 16:15:00|69.59|68.59|69.76|68.76|69.76|68.76|69.45|68.45|317
1700238000000|2023-11-17 16:20:00|69.77|68.77|69.8|68.8|69.85|68.85|69.59|68.59|300
1700238300000|2023-11-17 16:25:00|69.81|68.81|69.8|68.8|69.92|68.92|69.69|68.69|306
1700238600000|2023-11-17 16:30:00|69.81|68.81|69.26|68.26|69.81|68.81|69.25|68.25|287
1700238900000|2023-11-17 16:35:00|69.25|68.25|69.36|68.36|69.41|68.41|69.09|68.09|314
1700239200000|2023-11-17 16:40:00|69.37|68.37|69.55|68.55|69.65|68.65|69.37|68.37|210
1700239500000|2023-11-17 16:45:00|69.54|68.54|69.54|68.54|69.6|68.6|69.44|68.44|184
1700239800000|2023-11-17 16:50:00|69.53|68.53|69.6|68.6|69.67|68.67|69.52|68.52|226
1700240100000|2023-11-17 16:55:00|69.61|68.61|69.5|68.5|69.61|68.61|69.38|68.38|275
1700240400000|2023-11-17 17:00:00|69.51|68.51|70.26|69.26|70.46|69.46|69.4|68.4|855
1700240700000|2023-11-17 17:05:00|70.27|69.27|70.78|69.78|70.9|69.9|70.06|69.06|878
1700241000000|2023-11-17 17:10:00|70.8|69.8|70.5|69.5|70.89|69.89|70.38|69.38|741
1700241300000|2023-11-17 17:15:00|70.49|69.49|70.28|69.28|70.66|69.66|70.17|69.17|629
1700241600000|2023-11-17 17:20:00|70.27|69.27|70.31|69.31|70.37|69.37|70.16|69.16|630
1700241900000|2023-11-17 17:25:00|70.32|69.32|70.27|69.27|70.38|69.38|70.19|69.19|453
1700242200000|2023-11-17 17:30:00|70.25|69.25|70.28|69.28|70.28|69.28|70.02|69.02|332
1700242500000|2023-11-17 17:35:00|70.27|69.27|70.44|69.44|70.56|69.56|70.21|69.21|254
1700242800000|2023-11-17 17:40:00|70.43|69.43|70.71|69.71|70.76|69.76|70.36|69.36|250
1700243100000|2023-11-17 17:45:00|70.7|69.7|70.85|69.85|70.92|69.92|70.67|69.67|319
1700243400000|2023-11-17 17:50:00|70.84|69.84|70.91|69.91|70.94|69.94|70.76|69.76|291
1700243700000|2023-11-17 17:55:00|70.92|69.92|71.02|70.02|71.05|70.05|70.83|69.83|290
1700244000000|2023-11-17 18:00:00|71.03|70.03|71.04|70.04|71.11|70.11|70.85|69.85|318
1700244300000|2023-11-17 18:05:00|71.01|70.01|70.88|69.88|71.1|70.1|70.71|69.71|351
1700244600000|2023-11-17 18:10:00|70.89|69.89|71.18|70.18|71.19|70.19|70.8|69.8|278
1700244900000|2023-11-17 18:15:00|71.19|70.19|71.08|70.08|71.21|70.21|71|70|285
1700245200000|2023-11-17 18:20:00|71.06|70.06|70.97|69.97|71.12|70.12|70.95|69.95|297
1700245500000|2023-11-17 18:25:00|70.96|69.96|71.17|70.17|71.2|70.2|70.96|69.96|189
1700245800000|2023-11-17 18:30:00|71.16|70.16|71.06|70.06|71.2|70.2|70.87|69.87|255
1700246100000|2023-11-17 18:35:00|71.05|70.05|71.18|70.18|71.2|70.2|70.95|69.95|251
1700246400000|2023-11-17 18:40:00|71.15|70.15|71.05|70.05|71.2|70.2|71.02|70.02|240
1700246700000|2023-11-17 18:45:00|71.06|70.06|70.9|69.9|71.11|70.11|70.86|69.86|230
1700247000000|2023-11-17 18:50:00|70.91|69.91|71.09|70.09|71.15|70.15|70.85|69.85|213
1700247300000|2023-11-17 18:55:00|71.07|70.07|71.15|70.15|71.24|70.24|71.05|70.05|167
1700247600000|2023-11-17 19:00:00|71.14|70.14|71.11|70.11|71.26|70.26|70.99|69.99|218
1700247900000|2023-11-17 19:05:00|71.1|70.1|71.07|70.07|71.11|70.11|70.95|69.95|258
1700248200000|2023-11-17 19:10:00|71.06|70.06|71.1|70.1|71.12|70.12|70.93|69.93|211
1700248500000|2023-11-17 19:15:00|71.11|70.11|70.8|69.8|71.25|70.25|70.79|69.79|363
1700248800000|2023-11-17 19:20:00|70.79|69.79|70.8|69.8|70.91|69.91|70.72|69.72|280
1700249100000|2023-11-17 19:25:00|70.81|69.81|70.77|69.77|70.85|69.85|70.67|69.67|195
1700249400000|2023-11-17 19:30:00|70.76|69.76|70.73|69.73|70.82|69.82|70.65|69.65|230
1700249700000|2023-11-17 19:35:00|70.74|69.74|70.75|69.75|71.01|70.01|70.7|69.7|230
1700250000000|2023-11-17 19:40:00|70.76|69.76|70.6|69.6|70.84|69.84|70.56|69.56|261
1700250300000|2023-11-17 19:45:00|70.63|69.63|70.67|69.67|70.69|69.69|70.56|69.56|189
1700250600000|2023-11-17 19:50:00|70.68|69.68|70.66|69.66|70.81|69.81|70.57|69.57|196
1700250900000|2023-11-17 19:55:00|70.67|69.67|70.68|69.68|70.88|69.88|70.65|69.65|136
1700251200000|2023-11-17 20:00:00|70.67|69.67|70.94|69.94|70.96|69.96|70.58|69.58|285
1700251500000|2023-11-17 20:05:00|70.95|69.95|71.25|70.25|71.25|70.25|70.94|69.94|317
1700251800000|2023-11-17 20:10:00|71.24|70.24|71.24|70.24|71.27|70.27|71.16|70.16|279
1700252100000|2023-11-17 20:15:00|71.24|70.24|71.09|70.09|71.25|70.25|70.97|69.97|203
1700252400000|2023-11-17 20:20:00|71.08|70.08|71.07|70.07|71.12|70.12|70.97|69.97|300
1700252700000|2023-11-17 20:25:00|71.06|70.06|71.05|70.05|71.16|70.16|71.04|70.04|91
1700253000000|2023-11-17 20:30:00|71.06|70.06|70.86|69.86|71.06|70.06|70.81|69.81|175
1700253300000|2023-11-17 20:35:00|70.85|69.85|70.73|69.73|70.86|69.86|70.66|69.66|163
1700253600000|2023-11-17 20:40:00|70.72|69.72|70.58|69.58|70.73|69.73|70.57|69.57|200
1700253900000|2023-11-17 20:45:00|70.59|69.59|70.69|69.69|70.72|69.72|70.56|69.56|201
1700254200000|2023-11-17 20:50:00|70.7|69.7|70.85|69.85|70.95|69.95|70.67|69.67|185
1700254500000|2023-11-17 20:55:00|70.84|69.84|70.76|69.76|70.92|69.92|70.75|69.75|205
1700254800000|2023-11-17 21:00:00|70.77|69.77|70.94|69.94|70.96|69.96|70.64|69.64|173
1700255100000|2023-11-17 21:05:00|70.93|69.93|70.86|69.86|70.94|69.94|70.74|69.74|174
1700255400000|2023-11-17 21:10:00|70.85|69.85|70.82|69.82|70.87|69.87|70.74|69.74|122
1700255700000|2023-11-17 21:15:00|70.81|69.81|70.65|69.65|70.84|69.84|70.58|69.58|187
1700256000000|2023-11-17 21:20:00|70.64|69.64|70.56|69.56|70.67|69.67|70.55|69.55|134
1700256300000|2023-11-17 21:25:00|70.57|69.57|70.73|69.73|70.74|69.74|70.56|69.56|144
1700256600000|2023-11-17 21:30:00|70.72|69.72|70.84|69.84|70.85|69.85|70.6|69.6|103
1700256900000|2023-11-17 21:35:00|70.85|69.85|70.65|69.65|70.85|69.85|70.64|69.64|133
1700257200000|2023-11-17 21:40:00|70.64|69.64|70.57|69.57|70.64|69.64|70.56|69.56|24
1700257500000|2023-11-17 21:45:00|70.69|69.69|70.86|69.86|70.87|69.87|70.66|69.66|106
1700257800000|2023-11-17 21:50:00|70.85|69.85|70.81|69.81|70.86|69.86|70.71|69.71|134
1700258100000|2023-11-17 21:55:00|70.8|69.8|70.84|69.84|70.87|69.87|70.78|69.78|89
1700294400000|2023-11-18 08:00:00|70.86|69.86|70.86|69.86|70.86|69.86|70.86|69.86|1
1700298300000|2023-11-18 09:05:00|70.15|69.15|70.16|69.16|70.16|69.16|70.07|69.07|39
1700298600000|2023-11-18 09:10:00|70.15|69.15|70.13|69.13|70.22|69.22|70.07|69.07|137
1700298900000|2023-11-18 09:15:00|70.14|69.14|70.16|69.16|70.21|69.21|70.14|69.14|74
1700299200000|2023-11-18 09:20:00|70.17|69.17|70.33|69.33|70.39|69.39|70.16|69.16|145
1700299500000|2023-11-18 09:25:00|70.34|69.34|70.37|69.37|70.42|69.42|70.25|69.25|94
1700299800000|2023-11-18 09:30:00|70.36|69.36|70.39|69.39|70.4|69.4|70.23|69.23|138
1700300100000|2023-11-18 09:35:00|70.38|69.38|70.43|69.43|70.43|69.43|70.34|69.34|107
1700300400000|2023-11-18 09:40:00|70.44|69.44|70.5|69.5|70.5|69.5|70.44|69.44|106
1700300700000|2023-11-18 09:45:00|70.49|69.49|70.59|69.59|70.59|69.59|70.37|69.37|98
1700301000000|2023-11-18 09:50:00|70.62|69.62|70.61|69.61|70.71|69.71|70.54|69.54|118
1700301300000|2023-11-18 09:55:00|70.59|69.59|70.84|69.84|70.84|69.84|70.56|69.56|141
1700301600000|2023-11-18 10:00:00|70.85|69.85|70.81|69.81|70.91|69.91|70.75|69.75|202
1700301900000|2023-11-18 10:05:00|70.8|69.8|70.97|69.97|71|70|70.8|69.8|145
1700302200000|2023-11-18 10:10:00|70.98|69.98|71.04|70.04|71.07|70.07|70.85|69.85|120
1700302500000|2023-11-18 10:15:00|71.05|70.05|71.01|70.01|71.09|70.09|70.95|69.95|127
1700302800000|2023-11-18 10:20:00|71|70|71.2|70.2|71.2|70.2|70.99|69.99|82
1700303100000|2023-11-18 10:25:00|71.21|70.21|71.22|70.22|71.22|70.22|71.06|70.06|80
1700303400000|2023-11-18 10:30:00|71.23|70.23|71.4|70.4|71.4|70.4|71.13|70.13|130
1700303700000|2023-11-18 10:35:00|71.41|70.41|71.36|70.36|71.43|70.43|71.2|70.2|104
1700304000000|2023-11-18 10:40:00|71.37|70.37|71.4|70.4|71.43|70.43|71.29|70.29|81
1700304300000|2023-11-18 10:45:00|71.39|70.39|71.26|70.26|71.42|70.42|71.12|70.12|124
1700304600000|2023-11-18 10:50:00|71.25|70.25|71.29|70.29|71.43|70.43|71.25|70.25|123
1700304900000|2023-11-18 10:55:00|71.3|70.3|71.35|70.35|71.41|70.41|71.25|70.25|126
1700305200000|2023-11-18 11:00:00|71.36|70.36|71.03|70.03|71.36|70.36|71.02|70.02|91
1700305500000|2023-11-18 11:05:00|71.04|70.04|71.04|70.04|71.1|70.1|70.98|69.98|103
1700305800000|2023-11-18 11:10:00|71.03|70.03|71.04|70.04|71.09|70.09|71.03|70.03|77
1700306100000|2023-11-18 11:15:00|71.03|70.03|70.94|69.94|71.06|70.06|70.88|69.88|56
1700306400000|2023-11-18 11:20:00|70.93|69.93|70.86|69.86|70.95|69.95|70.84|69.84|50
1700306700000|2023-11-18 11:25:00|70.87|69.87|70.8|69.8|70.93|69.93|70.75|69.75|97
1700307000000|2023-11-18 11:30:00|70.79|69.79|70.84|69.84|70.94|69.94|70.75|69.75|122
1700307300000|2023-11-18 11:35:00|70.83|69.83|70.76|69.76|70.93|69.93|70.75|69.75|166
1700307600000|2023-11-18 11:40:00|70.77|69.77|70.67|69.67|70.77|69.77|70.67|69.67|117
1700307900000|2023-11-18 11:45:00|70.68|69.68|70.52|69.52|70.71|69.71|70.45|69.45|197
1700308200000|2023-11-18 11:50:00|70.5|69.5|70.54|69.54|70.54|69.54|70.44|69.44|144
1700308500000|2023-11-18 11:55:00|70.53|69.53|70.51|69.51|70.54|69.54|70.38|69.38|116
1700308800000|2023-11-18 12:00:00|70.5|69.5|70.59|69.59|70.61|69.61|70.44|69.44|122
1700309100000|2023-11-18 12:05:00|70.6|69.6|70.6|69.6|70.6|69.6|70.55|69.55|98
1700309400000|2023-11-18 12:10:00|70.59|69.59|70.53|69.53|70.62|69.62|70.37|69.37|192
1700309700000|2023-11-18 12:15:00|70.52|69.52|70.73|69.73|70.76|69.76|70.5|69.5|111
1700310000000|2023-11-18 12:20:00|70.74|69.74|70.86|69.86|70.86|69.86|70.66|69.66|82
1700310300000|2023-11-18 12:25:00|70.85|69.85|70.82|69.82|70.94|69.94|70.81|69.81|95
1700310600000|2023-11-18 12:30:00|70.83|69.83|70.77|69.77|70.84|69.84|70.76|69.76|70
1700310900000|2023-11-18 12:35:00|70.78|69.78|70.88|69.88|70.92|69.92|70.75|69.75|95
1700311200000|2023-11-18 12:40:00|70.87|69.87|70.86|69.86|70.92|69.92|70.8|69.8|113
1700311500000|2023-11-18 12:45:00|70.87|69.87|70.91|69.91|70.91|69.91|70.78|69.78|124
1700311800000|2023-11-18 12:50:00|70.93|69.93|70.81|69.81|70.94|69.94|70.77|69.77|92
1700312100000|2023-11-18 12:55:00|70.8|69.8|70.76|69.76|70.95|69.95|70.71|69.71|165
1700312400000|2023-11-18 13:00:00|70.77|69.77|71|70|71|70|70.71|69.71|183
1700312700000|2023-11-18 13:05:00|70.99|69.99|70.87|69.87|71|70|70.67|69.67|409
1700313000000|2023-11-18 13:10:00|70.88|69.88|70.67|69.67|70.95|69.95|70.65|69.65|337
1700313300000|2023-11-18 13:15:00|70.71|69.71|70.39|69.39|70.71|69.71|70.32|69.32|232
1700313600000|2023-11-18 13:20:00|70.38|69.38|70.05|69.05|70.38|69.38|69.77|68.77|406
1700313900000|2023-11-18 13:25:00|70.06|69.06|70.4|69.4|70.41|69.41|69.85|68.85|396
1700314200000|2023-11-18 13:30:00|70.41|69.41|70.17|69.17|70.6|69.6|70.16|69.16|260
1700314500000|2023-11-18 13:35:00|70.18|69.18|70.16|69.16|70.29|69.29|70|69|224
1700314800000|2023-11-18 13:40:00|70.17|69.17|70.28|69.28|70.29|69.29|70.1|69.1|188
1700315100000|2023-11-18 13:45:00|70.27|69.27|70.07|69.07|70.29|69.29|69.89|68.89|193
1700315400000|2023-11-18 13:50:00|70.08|69.08|69.97|68.97|70.12|69.12|69.91|68.91|258
1700315700000|2023-11-18 13:55:00|69.98|68.98|70.01|69.01|70.07|69.07|69.95|68.95|157
1700316000000|2023-11-18 14:00:00|70.03|69.03|70.09|69.09|70.13|69.13|69.96|68.96|130
1700316300000|2023-11-18 14:05:00|70.08|69.08|69.97|68.97|70.09|69.09|69.87|68.87|183
1700316600000|2023-11-18 14:10:00|69.96|68.96|70.08|69.08|70.12|69.12|69.96|68.96|189
1700316900000|2023-11-18 14:15:00|70.09|69.09|70.4|69.4|70.4|69.4|70.08|69.08|166
1700317200000|2023-11-18 14:20:00|70.39|69.39|70.57|69.57|70.6|69.6|70.39|69.39|165
1700317500000|2023-11-18 14:25:00|70.56|69.56|70.65|69.65|70.69|69.69|70.55|69.55|187
1700317800000|2023-11-18 14:30:00|70.66|69.66|70.49|69.49|70.74|69.74|70.31|69.31|126
1700318100000|2023-11-18 14:35:00|70.48|69.48|70.64|69.64|70.72|69.72|70.3|69.3|222
1700318400000|2023-11-18 14:40:00|70.63|69.63|70.53|69.53|70.72|69.72|70.49|69.49|196
1700318700000|2023-11-18 14:45:00|70.54|69.54|70.77|69.77|70.8|69.8|70.47|69.47|244
1700319000000|2023-11-18 14:50:00|70.76|69.76|70.7|69.7|70.82|69.82|70.56|69.56|146
1700319300000|2023-11-18 14:55:00|70.69|69.69|70.69|69.69|70.8|69.8|70.55|69.55|165
1700319600000|2023-11-18 15:00:00|70.7|69.7|70.85|69.85|70.85|69.85|70.67|69.67|137
1700319900000|2023-11-18 15:05:00|70.86|69.86|70.93|69.93|70.95|69.95|70.75|69.75|177
1700320200000|2023-11-18 15:10:00|70.91|69.91|71.07|70.07|71.09|70.09|70.87|69.87|149
1700320500000|2023-11-18 15:15:00|71.06|70.06|71.22|70.22|71.23|70.23|71|70|180
1700320800000|2023-11-18 15:20:00|71.23|70.23|71.4|70.4|71.45|70.45|71.22|70.22|144
1700321100000|2023-11-18 15:25:00|71.39|70.39|71.56|70.56|71.73|70.73|71.37|70.37|265
1700321400000|2023-11-18 15:30:00|71.55|70.55|71.44|70.44|71.58|70.58|71.37|70.37|178
1700321700000|2023-11-18 15:35:00|71.43|70.43|71.45|70.45|71.46|70.46|71.21|70.21|152
1700322000000|2023-11-18 15:40:00|71.46|70.46|71.49|70.49|71.64|70.64|71.45|70.45|152
1700322300000|2023-11-18 15:45:00|71.48|70.48|71.59|70.59|71.59|70.59|71.35|70.35|150
1700322600000|2023-11-18 15:50:00|71.6|70.6|71.73|70.73|71.8|70.8|71.59|70.59|117
1700322900000|2023-11-18 15:55:00|71.74|70.74|71.74|70.74|71.81|70.81|71.68|70.68|69
1700323200000|2023-11-18 16:00:00|71.75|70.75|71.88|70.88|71.99|70.99|71.7|70.7|146
1700323500000|2023-11-18 16:05:00|71.87|70.87|72.04|71.04|72.04|71.04|71.8|70.8|181
1700323800000|2023-11-18 16:10:00|72.03|71.03|72.04|71.04|72.12|71.12|71.9|70.9|179
1700324100000|2023-11-18 16:15:00|72.05|71.05|71.86|70.86|72.07|71.07|71.8|70.8|160
1700324400000|2023-11-18 16:20:00|71.85|70.85|71.76|70.76|71.89|70.89|71.7|70.7|139
1700324700000|2023-11-18 16:25:00|71.75|70.75|71.69|70.69|71.83|70.83|71.62|70.62|148
1700325000000|2023-11-18 16:30:00|71.7|70.7|71.54|70.54|71.7|70.7|71.51|70.51|95
1700325300000|2023-11-18 16:35:00|71.55|70.55|71.44|70.44|71.59|70.59|71.3|70.3|164
1700325600000|2023-11-18 16:40:00|71.43|70.43|71.7|70.7|71.73|70.73|71.4|70.4|109
1700325900000|2023-11-18 16:45:00|71.71|70.71|71.59|70.59|71.74|70.74|71.56|70.56|158
1700326200000|2023-11-18 16:50:00|71.58|70.58|71.63|70.63|71.73|70.73|71.56|70.56|112
1700326500000|2023-11-18 16:55:00|71.62|70.62|71.29|70.29|71.64|70.64|71.24|70.24|142
1700326800000|2023-11-18 17:00:00|71.32|70.32|71.17|70.17|71.44|70.44|71.17|70.17|146
1700327100000|2023-11-18 17:05:00|71.18|70.18|71.35|70.35|71.44|70.44|71.09|70.09|189
1700327400000|2023-11-18 17:10:00|71.36|70.36|71.49|70.49|71.5|70.5|71.19|70.19|135
1700327700000|2023-11-18 17:15:00|71.47|70.47|71.6|70.6|71.73|70.73|71.41|70.41|130
1700328000000|2023-11-18 17:20:00|71.61|70.61|71.7|70.7|71.7|70.7|71.56|70.56|176
1700328300000|2023-11-18 17:25:00|71.69|70.69|71.61|70.61|71.75|70.75|71.57|70.57|97
1700328600000|2023-11-18 17:30:00|71.6|70.6|71.76|70.76|71.82|70.82|71.57|70.57|115
1700328900000|2023-11-18 17:35:00|71.75|70.75|71.77|70.77|71.85|70.85|71.7|70.7|77
1700329200000|2023-11-18 17:40:00|71.76|70.76|71.7|70.7|71.84|70.84|71.66|70.66|118
1700329500000|2023-11-18 17:45:00|71.68|70.68|71.6|70.6|71.7|70.7|71.56|70.56|80
1700329800000|2023-11-18 17:50:00|71.57|70.57|71.6|70.6|71.65|70.65|71.55|70.55|81
1700330100000|2023-11-18 17:55:00|71.61|70.61|71.67|70.67|71.71|70.71|71.61|70.61|79
1700330400000|2023-11-18 18:00:00|71.68|70.68|71.59|70.59|71.72|70.72|71.52|70.52|128
1700330700000|2023-11-18 18:05:00|71.6|70.6|71.46|70.46|71.6|70.6|71.36|70.36|92
1700331000000|2023-11-18 18:10:00|71.45|70.45|71.39|70.39|71.6|70.6|71.37|70.37|160
1700331300000|2023-11-18 18:15:00|71.4|70.4|71.37|70.37|71.51|70.51|71.37|70.37|108
1700331600000|2023-11-18 18:20:00|71.36|70.36|71.41|70.41|71.42|70.42|71.31|70.31|77
1700331900000|2023-11-18 18:25:00|71.4|70.4|71.47|70.47|71.47|70.47|71.29|70.29|59
1700332200000|2023-11-18 18:30:00|71.46|70.46|71.37|70.37|71.53|70.53|71.31|70.31|96
1700332500000|2023-11-18 18:35:00|71.36|70.36|71.59|70.59|71.59|70.59|71.32|70.32|101
1700332800000|2023-11-18 18:40:00|71.58|70.58|71.77|70.77|71.85|70.85|71.56|70.56|130
1700333100000|2023-11-18 18:45:00|71.78|70.78|71.77|70.77|71.81|70.81|71.75|70.75|84
1700333400000|2023-11-18 18:50:00|71.78|70.78|71.86|70.86|71.9|70.9|71.76|70.76|89
1700333700000|2023-11-18 18:55:00|71.87|70.87|71.81|70.81|71.91|70.91|71.8|70.8|75
1700334000000|2023-11-18 19:00:00|71.82|70.82|71.95|70.95|71.99|70.99|71.7|70.7|117
1700334300000|2023-11-18 19:05:00|71.96|70.96|71.95|70.95|71.99|70.99|71.81|70.81|99
1700334600000|2023-11-18 19:10:00|71.94|70.94|71.81|70.81|71.96|70.96|71.77|70.77|111
1700334900000|2023-11-18 19:15:00|71.8|70.8|71.77|70.77|71.82|70.82|71.71|70.71|69
1700335200000|2023-11-18 19:20:00|71.76|70.76|71.85|70.85|71.94|70.94|71.76|70.76|89
1700335500000|2023-11-18 19:25:00|71.82|70.82|71.8|70.8|71.9|70.9|71.8|70.8|93
1700335800000|2023-11-18 19:30:00|71.79|70.79|71.8|70.8|71.91|70.91|71.7|70.7|149
1700336100000|2023-11-18 19:35:00|71.81|70.81|71.76|70.76|71.82|70.82|71.69|70.69|85
1700336400000|2023-11-18 19:40:00|71.75|70.75|71.7|70.7|71.8|70.8|71.66|70.66|64
1700336700000|2023-11-18 19:45:00|71.69|70.69|71.61|70.61|71.76|70.76|71.6|70.6|74
1700337000000|2023-11-18 19:50:00|71.62|70.62|71.69|70.69|71.74|70.74|71.6|70.6|71
1700337300000|2023-11-18 19:55:00|71.68|70.68|71.69|70.69|71.77|70.77|71.6|70.6|88
1700337600000|2023-11-18 20:00:00|71.7|70.7|71.7|70.7|71.8|70.8|71.67|70.67|116
1700337900000|2023-11-18 20:05:00|71.68|70.68|71.51|70.51|71.71|70.71|71.5|70.5|76
1700338200000|2023-11-18 20:10:00|71.52|70.52|71.36|70.36|71.52|70.52|71.31|70.31|145
1700338500000|2023-11-18 20:15:00|71.37|70.37|71.48|70.48|71.48|70.48|71.33|70.33|126
1700338800000|2023-11-18 20:20:00|71.5|70.5|71.52|70.52|71.57|70.57|71.41|70.41|99
1700339100000|2023-11-18 20:25:00|71.51|70.51|71.47|70.47|71.55|70.55|71.4|70.4|83
1700339400000|2023-11-18 20:30:00|71.48|70.48|71.57|70.57|71.6|70.6|71.48|70.48|68
1700339700000|2023-11-18 20:35:00|71.58|70.58|71.58|70.58|71.67|70.67|71.57|70.57|67
1700340000000|2023-11-18 20:40:00|71.57|70.57|71.56|70.56|71.62|70.62|71.5|70.5|54
1700340300000|2023-11-18 20:45:00|71.57|70.57|71.47|70.47|71.61|70.61|71.4|70.4|131
1700340600000|2023-11-18 20:50:00|71.48|70.48|71.49|70.49|71.53|70.53|71.47|70.47|85
1700340900000|2023-11-18 20:55:00|71.5|70.5|71.48|70.48|71.5|70.5|71.41|70.41|90
1700341200000|2023-11-18 21:00:00|71.47|70.47|71.51|70.51|71.52|70.52|71.37|70.37|72
1700341500000|2023-11-18 21:05:00|71.5|70.5|71.57|70.57|71.61|70.61|71.46|70.46|72
1700341800000|2023-11-18 21:10:00|71.56|70.56|71.58|70.58|71.62|70.62|71.56|70.56|61
1700342100000|2023-11-18 21:15:00|71.6|70.6|71.41|70.41|71.61|70.61|71.37|70.37|143
1700342400000|2023-11-18 21:20:00|71.42|70.42|71.47|70.47|71.56|70.56|71.38|70.38|113
1700342700000|2023-11-18 21:25:00|71.48|70.48|71.41|70.41|71.5|70.5|71.38|70.38|111
1700343000000|2023-11-18 21:30:00|71.4|70.4|71.47|70.47|71.51|70.51|71.38|70.38|97
1700343300000|2023-11-18 21:35:00|71.48|70.48|71.5|70.5|71.51|70.51|71.38|70.38|140
1700343600000|2023-11-18 21:40:00|71.51|70.51|71.48|70.48|71.53|70.53|71.45|70.45|113
1700343900000|2023-11-18 21:45:00|71.47|70.47|71.61|70.61|71.67|70.67|71.46|70.46|99
1700344200000|2023-11-18 21:50:00|71.58|70.58|71.46|70.46|71.61|70.61|71.4|70.4|133
1700344500000|2023-11-18 21:55:00|71.45|70.45|71.42|70.42|71.52|70.52|71.38|70.38|129
1700344800000|2023-11-18 22:00:00|71.41|70.41|71.39|70.39|71.46|70.46|71.37|70.37|97
1700345100000|2023-11-18 22:05:00|71.38|70.38|71.46|70.46|71.47|70.47|71.38|70.38|65
1700345400000|2023-11-18 22:10:00|71.44|70.44|71.26|70.26|71.44|70.44|71.23|70.23|99
1700345700000|2023-11-18 22:15:00|71.25|70.25|71.27|70.27|71.3|70.3|71.23|70.23|74
1700346000000|2023-11-18 22:20:00|71.26|70.26|71.2|70.2|71.26|70.26|71.01|70.01|113
1700346300000|2023-11-18 22:25:00|71.21|70.21|71.29|70.29|71.3|70.3|71.17|70.17|180
1700346600000|2023-11-18 22:30:00|71.28|70.28|71.43|70.43|71.44|70.44|71.28|70.28|133
1700346900000|2023-11-18 22:35:00|71.42|70.42|71.48|70.48|71.53|70.53|71.41|70.41|59
1700347200000|2023-11-18 22:40:00|71.49|70.49|71.46|70.46|71.52|70.52|71.46|70.46|38
1700347500000|2023-11-18 22:45:00|71.47|70.47|71.51|70.51|71.52|70.52|71.47|70.47|10
1700347800000|2023-11-18 22:50:00|71.5|70.5|71.57|70.57|71.57|70.57|71.49|70.49|15
1700348100000|2023-11-18 22:55:00|71.58|70.58|71.61|70.61|71.69|70.69|71.55|70.55|64
1700348400000|2023-11-18 23:00:00|71.6|70.6|71.52|70.52|71.63|70.63|71.5|70.5|82
1700348700000|2023-11-18 23:05:00|71.51|70.51|71.55|70.55|71.57|70.57|71.46|70.46|78
1700349000000|2023-11-18 23:10:00|71.54|70.54|71.47|70.47|71.56|70.56|71.43|70.43|48
1700349300000|2023-11-18 23:15:00|71.48|70.48|71.66|70.66|71.66|70.66|71.47|70.47|72
1700349600000|2023-11-18 23:20:00|71.65|70.65|71.65|70.65|71.73|70.73|71.61|70.61|104
1700349900000|2023-11-18 23:25:00|71.63|70.63|71.5|70.5|71.65|70.65|71.5|70.5|43
1700350200000|2023-11-18 23:30:00|71.51|70.51|71.6|70.6|71.66|70.66|71.43|70.43|132
1700350500000|2023-11-18 23:35:00|71.58|70.58|71.57|70.57|71.61|70.61|71.51|70.51|134
1700350800000|2023-11-18 23:40:00|71.58|70.58|71.64|70.64|71.64|70.64|71.52|70.52|78
1700351100000|2023-11-18 23:45:00|71.62|70.62|71.58|70.58|71.64|70.64|71.53|70.53|71
1700351400000|2023-11-18 23:50:00|71.57|70.57|71.51|70.51|71.57|70.57|71.47|70.47|37
1700351700000|2023-11-18 23:55:00|71.52|70.52|71.55|70.55|71.6|70.6|71.5|70.5|98
1700352000000|2023-11-19 00:00:00|71.56|70.56|71.42|70.42|71.56|70.56|71.27|70.27|132
1700352300000|2023-11-19 00:05:00|71.41|70.41|71.12|70.12|71.42|70.42|70.99|69.99|232
1700352600000|2023-11-19 00:10:00|71.11|70.11|71.12|70.12|71.21|70.21|71.05|70.05|141
1700352900000|2023-11-19 00:15:00|71.11|70.11|71.2|70.2|71.39|70.39|71.06|70.06|203
1700353200000|2023-11-19 00:20:00|71.19|70.19|71.39|70.39|71.4|70.4|71.17|70.17|147
1700353500000|2023-11-19 00:25:00|71.38|70.38|71.31|70.31|71.48|70.48|71.25|70.25|156
1700353800000|2023-11-19 00:30:00|71.32|70.32|71.38|70.38|71.49|70.49|71.3|70.3|177
1700354100000|2023-11-19 00:35:00|71.37|70.37|71.2|70.2|71.4|70.4|71.19|70.19|153
1700354400000|2023-11-19 00:40:00|71.19|70.19|71.26|70.26|71.31|70.31|71.07|70.07|181
1700354700000|2023-11-19 00:45:00|71.25|70.25|71.07|70.07|71.32|70.32|71.06|70.06|160
1700355000000|2023-11-19 00:50:00|71.08|70.08|70.99|69.99|71.15|70.15|70.96|69.96|179
1700355300000|2023-11-19 00:55:00|70.98|69.98|70.7|69.7|71|70|70.57|69.57|199
1700355600000|2023-11-19 01:00:00|70.72|69.72|70.96|69.96|70.96|69.96|70.7|69.7|114
1700355900000|2023-11-19 01:05:00|70.94|69.94|70.58|69.58|70.96|69.96|70.58|69.58|182
1700356200000|2023-11-19 01:10:00|70.59|69.59|70.58|69.58|70.72|69.72|70.52|69.52|147
1700356500000|2023-11-19 01:15:00|70.57|69.57|70.6|69.6|70.7|69.7|70.56|69.56|153
1700356800000|2023-11-19 01:20:00|70.61|69.61|70.67|69.67|70.72|69.72|70.59|69.59|89
1700357100000|2023-11-19 01:25:00|70.66|69.66|70.33|69.33|70.69|69.69|70.29|69.29|215
1700357400000|2023-11-19 01:30:00|70.34|69.34|70.12|69.12|70.37|69.37|70.06|69.06|278
1700357700000|2023-11-19 01:35:00|70.13|69.13|70.16|69.16|70.33|69.33|70.13|69.13|195
1700358000000|2023-11-19 01:40:00|70.15|69.15|70.38|69.38|70.39|69.39|70.07|69.07|163
1700358300000|2023-11-19 01:45:00|70.39|69.39|70.6|69.6|70.62|69.62|70.37|69.37|166
1700358600000|2023-11-19 01:50:00|70.59|69.59|70.67|69.67|70.73|69.73|70.54|69.54|148
1700358900000|2023-11-19 01:55:00|70.68|69.68|70.74|69.74|70.79|69.79|70.68|69.68|70
1700359200000|2023-11-19 02:00:00|70.73|69.73|70.79|69.79|70.8|69.8|70.65|69.65|154
1700359500000|2023-11-19 02:05:00|70.8|69.8|70.86|69.86|70.91|69.91|70.75|69.75|111
1700359800000|2023-11-19 02:10:00|70.87|69.87|70.68|69.68|70.87|69.87|70.61|69.61|124
1700360100000|2023-11-19 02:15:00|70.69|69.69|70.51|69.51|70.75|69.75|70.5|69.5|247
1700360400000|2023-11-19 02:20:00|70.52|69.52|70.73|69.73|70.73|69.73|70.45|69.45|234
1700360700000|2023-11-19 02:25:00|70.72|69.72|70.9|69.9|70.9|69.9|70.71|69.71|129
1700361000000|2023-11-19 02:30:00|70.91|69.91|71.05|70.05|71.07|70.07|70.86|69.86|107
1700361300000|2023-11-19 02:35:00|71.04|70.04|71.06|70.06|71.08|70.08|70.95|69.95|92
1700361600000|2023-11-19 02:40:00|71.07|70.07|71|70|71.1|70.1|70.96|69.96|155
1700361900000|2023-11-19 02:45:00|71.01|70.01|71.1|70.1|71.12|70.12|70.95|69.95|127
1700362200000|2023-11-19 02:50:00|71.11|70.11|71.11|70.11|71.13|70.13|70.96|69.96|141
1700362500000|2023-11-19 02:55:00|71.12|70.12|71|70|71.12|70.12|70.99|69.99|91
1700362800000|2023-11-19 03:00:00|71.01|70.01|71.06|70.06|71.11|70.11|70.96|69.96|124
1700363100000|2023-11-19 03:05:00|71.07|70.07|71.09|70.09|71.11|70.11|71|70|97
1700363400000|2023-11-19 03:10:00|71.1|70.1|71.07|70.07|71.1|70.1|70.96|69.96|91
1700363700000|2023-11-19 03:15:00|71.06|70.06|70.93|69.93|71.13|70.13|70.88|69.88|105
1700364000000|2023-11-19 03:20:00|70.92|69.92|70.87|69.87|70.95|69.95|70.84|69.84|117
1700364300000|2023-11-19 03:25:00|70.86|69.86|70.73|69.73|70.86|69.86|70.7|69.7|70
1700364600000|2023-11-19 03:30:00|70.74|69.74|70.87|69.87|70.95|69.95|70.69|69.69|111
1700364900000|2023-11-19 03:35:00|70.86|69.86|71.08|70.08|71.08|70.08|70.81|69.81|117
1700365200000|2023-11-19 03:40:00|71.07|70.07|71.19|70.19|71.19|70.19|71.04|70.04|116
1700365500000|2023-11-19 03:45:00|71.16|70.16|71.24|70.24|71.25|70.25|71.06|70.06|110
1700365800000|2023-11-19 03:50:00|71.23|70.23|71.46|70.46|71.48|70.48|71.16|70.16|113
1700366100000|2023-11-19 03:55:00|71.47|70.47|71.48|70.48|71.51|70.51|71.36|70.36|104
1700366400000|2023-11-19 04:00:00|71.47|70.47|71.36|70.36|71.47|70.47|71.33|70.33|133
1700366700000|2023-11-19 04:05:00|71.35|70.35|71.3|70.3|71.42|70.42|71.3|70.3|90
1700367000000|2023-11-19 04:10:00|71.31|70.31|71.39|70.39|71.39|70.39|71.25|70.25|87
1700367300000|2023-11-19 04:15:00|71.38|70.38|71.31|70.31|71.4|70.4|71.28|70.28|75
1700367600000|2023-11-19 04:20:00|71.29|70.29|71.21|70.21|71.31|70.31|71.21|70.21|80
1700367900000|2023-11-19 04:25:00|71.22|70.22|71.27|70.27|71.31|70.31|71.21|70.21|94
1700368200000|2023-11-19 04:30:00|71.26|70.26|71.39|70.39|71.39|70.39|71.26|70.26|90
1700368500000|2023-11-19 04:35:00|71.38|70.38|71.3|70.3|71.39|70.39|71.27|70.27|65
1700368800000|2023-11-19 04:40:00|71.28|70.28|71.26|70.26|71.3|70.3|71.21|70.21|68
1700369100000|2023-11-19 04:45:00|71.25|70.25|71.32|70.32|71.36|70.36|71.25|70.25|125
1700369400000|2023-11-19 04:50:00|71.33|70.33|71.41|70.41|71.48|70.48|71.32|70.32|96
1700369700000|2023-11-19 04:55:00|71.42|70.42|71.42|70.42|71.46|70.46|71.4|70.4|52
1700370000000|2023-11-19 05:00:00|71.41|70.41|71.49|70.49|71.49|70.49|71.33|70.33|71
1700370300000|2023-11-19 05:05:00|71.48|70.48|71.56|70.56|71.6|70.6|71.45|70.45|53
1700370600000|2023-11-19 05:10:00|71.55|70.55|71.6|70.6|71.65|70.65|71.55|70.55|26
1700370900000|2023-11-19 05:15:00|71.59|70.59|71.48|70.48|71.6|70.6|71.45|70.45|77
1700371200000|2023-11-19 05:20:00|71.46|70.46|71.5|70.5|71.56|70.56|71.46|70.46|82
1700371500000|2023-11-19 05:25:00|71.51|70.51|71.63|70.63|71.64|70.64|71.5|70.5|73
1700371800000|2023-11-19 05:30:00|71.62|70.62|71.47|70.47|71.62|70.62|71.47|70.47|109
1700372100000|2023-11-19 05:35:00|71.46|70.46|71.4|70.4|71.49|70.49|71.37|70.37|81
1700372400000|2023-11-19 05:40:00|71.41|70.41|71.4|70.4|71.47|70.47|71.35|70.35|86
1700372700000|2023-11-19 05:45:00|71.41|70.41|71.38|70.38|71.42|70.42|71.37|70.37|99
1700373000000|2023-11-19 05:50:00|71.37|70.37|71.3|70.3|71.38|70.38|71.28|70.28|84
1700373300000|2023-11-19 05:55:00|71.29|70.29|71.35|70.35|71.36|70.36|71.27|70.27|61
1700373600000|2023-11-19 06:00:00|71.34|70.34|71.51|70.51|71.54|70.54|71.25|70.25|136
1700373900000|2023-11-19 06:05:00|71.5|70.5|71.63|70.63|71.72|70.72|71.5|70.5|83
1700374200000|2023-11-19 06:10:00|71.65|70.65|71.66|70.66|71.74|70.74|71.57|70.57|127
1700374500000|2023-11-19 06:15:00|71.65|70.65|71.7|70.7|71.7|70.7|71.57|70.57|70
1700374800000|2023-11-19 06:20:00|71.69|70.69|71.7|70.7|71.72|70.72|71.62|70.62|85
1700375100000|2023-11-19 06:25:00|71.68|70.68|71.65|70.65|71.75|70.75|71.65|70.65|54
1700375400000|2023-11-19 06:30:00|71.66|70.66|71.77|70.77|71.77|70.77|71.62|70.62|38
1700375700000|2023-11-19 06:35:00|71.75|70.75|71.83|70.83|71.85|70.85|71.75|70.75|45
1700376000000|2023-11-19 06:40:00|71.84|70.84|71.88|70.88|71.92|70.92|71.83|70.83|95
1700376300000|2023-11-19 06:45:00|71.87|70.87|72.05|71.05|72.05|71.05|71.85|70.85|87
1700376600000|2023-11-19 06:50:00|72.04|71.04|72.07|71.07|72.07|71.07|71.97|70.97|46
1700376900000|2023-11-19 06:55:00|72.04|71.04|72.06|71.06|72.11|71.11|72.03|71.03|111
1700377200000|2023-11-19 07:00:00|72.05|71.05|72.04|71.04|72.13|71.13|72.01|71.01|117
1700377500000|2023-11-19 07:05:00|72.05|71.05|72.21|71.21|72.24|71.24|72|71|111
1700377800000|2023-11-19 07:10:00|72.19|71.19|72.19|71.19|72.23|71.23|72.11|71.11|146
1700378100000|2023-11-19 07:15:00|72.2|71.2|72.14|71.14|72.23|71.23|72.1|71.1|55
1700378400000|2023-11-19 07:20:00|72.15|71.15|72.11|71.11|72.2|71.2|72.1|71.1|58
1700378700000|2023-11-19 07:25:00|72.12|71.12|72.09|71.09|72.2|71.2|72.07|71.07|111
1700379000000|2023-11-19 07:30:00|72.08|71.08|72.16|71.16|72.17|71.17|72.05|71.05|86
1700379300000|2023-11-19 07:35:00|72.17|71.17|72.1|71.1|72.17|71.17|72.06|71.06|45
1700379600000|2023-11-19 07:40:00|72.09|71.09|72.17|71.17|72.2|71.2|72.09|71.09|25
1700379900000|2023-11-19 07:45:00|72.16|71.16|72.03|71.03|72.17|71.17|72.03|71.03|90
1700380200000|2023-11-19 07:50:00|72.02|71.02|72.1|71.1|72.13|71.13|72.01|71.01|46
1700380500000|2023-11-19 07:55:00|72.09|71.09|71.95|70.95|72.1|71.1|71.95|70.95|62
1700380800000|2023-11-19 08:00:00|71.96|70.96|72.06|71.06|72.09|71.09|71.89|70.89|118
1700381100000|2023-11-19 08:05:00|72.07|71.07|72.1|71.1|72.11|71.11|72|71|42
1700381400000|2023-11-19 08:10:00|72.09|71.09|72.2|71.2|72.2|71.2|72.09|71.09|28
1700381700000|2023-11-19 08:15:00|72.19|71.19|72.12|71.12|72.2|71.2|72.1|71.1|86
1700382000000|2023-11-19 08:20:00|72.11|71.11|72.3|71.3|72.33|71.33|72.1|71.1|70
1700382300000|2023-11-19 08:25:00|72.31|71.31|72.23|71.23|72.33|71.33|72.22|71.22|47
1700382600000|2023-11-19 08:30:00|72.22|71.22|72.32|71.32|72.32|71.32|72.1|71.1|88
1700382900000|2023-11-19 08:35:00|72.33|71.33|72.26|71.26|72.36|71.36|72.24|71.24|46
1700383200000|2023-11-19 08:40:00|72.24|71.24|72.18|71.18|72.28|71.28|72.15|71.15|111
1700383500000|2023-11-19 08:45:00|72.17|71.17|72.08|71.08|72.2|71.2|72.08|71.08|63
1700383800000|2023-11-19 08:50:00|72.06|71.06|72.05|71.05|72.1|71.1|72|71|89
1700384100000|2023-11-19 08:55:00|72.02|71.02|72|71|72.05|71.05|71.97|70.97|53
1700384400000|2023-11-19 09:00:00|71.98|70.98|71.99|70.99|72.06|71.06|71.95|70.95|83
1700384700000|2023-11-19 09:05:00|72|71|72.05|71.05|72.06|71.06|71.95|70.95|80
1700385000000|2023-11-19 09:10:00|72.04|71.04|71.95|70.95|72.05|71.05|71.86|70.86|84
1700385300000|2023-11-19 09:15:00|71.94|70.94|71.9|70.9|71.94|70.94|71.85|70.85|120
1700385600000|2023-11-19 09:20:00|71.91|70.91|72|71|72.04|71.04|71.9|70.9|113
1700385900000|2023-11-19 09:25:00|72.03|71.03|72.07|71.07|72.07|71.07|72.03|71.03|67
1700386200000|2023-11-19 09:30:00|72.06|71.06|72.18|71.18|72.19|71.19|72.01|71.01|269
1700386500000|2023-11-19 09:35:00|72.19|71.19|72.2|71.2|72.22|71.22|72.15|71.15|53
1700386800000|2023-11-19 09:40:00|72.21|71.21|72.3|71.3|72.32|71.32|72.2|71.2|60
1700387100000|2023-11-19 09:45:00|72.29|71.29|72.25|71.25|72.32|71.32|72.2|71.2|55
1700387400000|2023-11-19 09:50:00|72.24|71.24|72.2|71.2|72.27|71.27|72.18|71.18|42
1700387700000|2023-11-19 09:55:00|72.21|71.21|72.25|71.25|72.27|71.27|72.18|71.18|64
1700388000000|2023-11-19 10:00:00|72.24|71.24|72.21|71.21|72.26|71.26|72.17|71.17|43
1700388300000|2023-11-19 10:05:00|72.2|71.2|71.95|70.95|72.2|71.2|71.91|70.91|83
1700388600000|2023-11-19 10:10:00|71.94|70.94|71.9|70.9|72.01|71.01|71.86|70.86|89
1700388900000|2023-11-19 10:15:00|71.91|70.91|71.89|70.89|72|71|71.8|70.8|75
1700389200000|2023-11-19 10:20:00|71.9|70.9|71.78|70.78|71.98|70.98|71.78|70.78|91
1700389500000|2023-11-19 10:25:00|71.79|70.79|71.58|70.58|71.81|70.81|71.52|70.52|89
1700389800000|2023-11-19 10:30:00|71.59|70.59|71.7|70.7|71.7|70.7|71.57|70.57|111
1700390100000|2023-11-19 10:35:00|71.69|70.69|71.61|70.61|71.69|70.69|71.61|70.61|84
1700390400000|2023-11-19 10:40:00|71.59|70.59|71.6|70.6|71.65|70.65|71.55|70.55|69
1700390700000|2023-11-19 10:45:00|71.63|70.63|71.65|70.65|71.65|70.65|71.54|70.54|51
1700391000000|2023-11-19 10:50:00|71.64|70.64|71.6|70.6|71.72|70.72|71.59|70.59|41
1700391300000|2023-11-19 10:55:00|71.61|70.61|71.58|70.58|71.61|70.61|71.56|70.56|39
1700391600000|2023-11-19 11:00:00|71.59|70.59|71.58|70.58|71.66|70.66|71.56|70.56|66
1700391900000|2023-11-19 11:05:00|71.57|70.57|71.68|70.68|71.69|70.69|71.57|70.57|57
1700392200000|2023-11-19 11:10:00|71.67|70.67|71.56|70.56|71.67|70.67|71.55|70.55|32
1700392500000|2023-11-19 11:15:00|71.57|70.57|71.39|70.39|71.6|70.6|71.37|70.37|55
1700392800000|2023-11-19 11:20:00|71.4|70.4|71.27|70.27|71.47|70.47|71.22|70.22|118
1700393100000|2023-11-19 11:25:00|71.28|70.28|71.13|70.13|71.31|70.31|71.1|70.1|116
1700393400000|2023-11-19 11:30:00|71.12|70.12|71.27|70.27|71.31|70.31|71.09|70.09|86
1700393700000|2023-11-19 11:35:00|71.28|70.28|71.37|70.37|71.39|70.39|71.27|70.27|47
1700394000000|2023-11-19 11:40:00|71.38|70.38|71.37|70.37|71.4|70.4|71.36|70.36|29
1700394300000|2023-11-19 11:45:00|71.38|70.38|71.46|70.46|71.47|70.47|71.36|70.36|40
1700394600000|2023-11-19 11:50:00|71.45|70.45|71.37|70.37|71.45|70.45|71.35|70.35|40
1700394900000|2023-11-19 11:55:00|71.38|70.38|71.34|70.34|71.45|70.45|71.29|70.29|46
1700395200000|2023-11-19 12:00:00|71.33|70.33|71.29|70.29|71.33|70.33|71.22|70.22|56
1700395500000|2023-11-19 12:05:00|71.28|70.28|71.36|70.36|71.46|70.46|71.27|70.27|82
1700395800000|2023-11-19 12:10:00|71.35|70.35|71.38|70.38|71.4|70.4|71.31|70.31|108
1700396100000|2023-11-19 12:15:00|71.37|70.37|71.32|70.32|71.38|70.38|71.3|70.3|67
1700396400000|2023-11-19 12:20:00|71.33|70.33|71.2|70.2|71.33|70.33|71.2|70.2|68
1700396700000|2023-11-19 12:25:00|71.19|70.19|71.16|70.16|71.19|70.19|71.02|70.02|89
1700397000000|2023-11-19 12:30:00|71.17|70.17|71.02|70.02|71.2|70.2|70.97|69.97|100
1700397300000|2023-11-19 12:35:00|71.01|70.01|71.12|70.12|71.23|70.23|70.93|69.93|143
1700397600000|2023-11-19 12:40:00|71.13|70.13|71.09|70.09|71.13|70.13|71.06|70.06|72
1700397900000|2023-11-19 12:45:00|71.08|70.08|71.21|70.21|71.21|70.21|71.06|70.06|84
1700398200000|2023-11-19 12:50:00|71.2|70.2|71.28|70.28|71.31|70.31|71.2|70.2|67
1700398500000|2023-11-19 12:55:00|71.29|70.29|71.29|70.29|71.31|70.31|71.26|70.26|30
1700398800000|2023-11-19 13:00:00|71.3|70.3|71.41|70.41|71.41|70.41|71.26|70.26|37
1700399100000|2023-11-19 13:05:00|71.4|70.4|71.51|70.51|71.52|70.52|71.4|70.4|48
1700399400000|2023-11-19 13:10:00|71.5|70.5|71.3|70.3|71.51|70.51|71.21|70.21|93
1700399700000|2023-11-19 13:15:00|71.29|70.29|71.2|70.2|71.32|70.32|71.2|70.2|62
1700400000000|2023-11-19 13:20:00|71.19|70.19|71.29|70.29|71.32|70.32|71.16|70.16|60
1700400300000|2023-11-19 13:25:00|71.27|70.27|71.39|70.39|71.39|70.39|71.2|70.2|79
1700400600000|2023-11-19 13:30:00|71.38|70.38|71.41|70.41|71.42|70.42|71.31|70.31|59
1700400900000|2023-11-19 13:35:00|71.42|70.42|71.42|70.42|71.47|70.47|71.4|70.4|64
1700401200000|2023-11-19 13:40:00|71.44|70.44|71.46|70.46|71.5|70.5|71.41|70.41|42
1700401500000|2023-11-19 13:45:00|71.45|70.45|71.32|70.32|71.46|70.46|71.29|70.29|60
1700401800000|2023-11-19 13:50:00|71.31|70.31|71.39|70.39|71.41|70.41|71.29|70.29|76
1700402100000|2023-11-19 13:55:00|71.38|70.38|71.31|70.31|71.38|70.38|71.29|70.29|46
1700402400000|2023-11-19 14:00:00|71.32|70.32|71.2|70.2|71.4|70.4|71.2|70.2|95
1700402700000|2023-11-19 14:05:00|71.21|70.21|71.08|70.08|71.21|70.21|71|70|141
1700403000000|2023-11-19 14:10:00|71.07|70.07|71.06|70.06|71.2|70.2|70.96|69.96|205
1700403300000|2023-11-19 14:15:00|71.07|70.07|71.21|70.21|71.26|70.26|71.06|70.06|82
1700403600000|2023-11-19 14:20:00|71.22|70.22|71.3|70.3|71.33|70.33|71.16|70.16|45
1700403900000|2023-11-19 14:25:00|71.31|70.31|71.31|70.31|71.4|70.4|71.27|70.27|64
1700404200000|2023-11-19 14:30:00|71.3|70.3|71.2|70.2|71.3|70.3|71.16|70.16|66
1700404500000|2023-11-19 14:35:00|71.21|70.21|71.31|70.31|71.32|70.32|71.18|70.18|77
1700404800000|2023-11-19 14:40:00|71.3|70.3|71.37|70.37|71.37|70.37|71.27|70.27|114
1700405100000|2023-11-19 14:45:00|71.36|70.36|71.36|70.36|71.42|70.42|71.27|70.27|82
1700405400000|2023-11-19 14:50:00|71.35|70.35|71.25|70.25|71.36|70.36|71.16|70.16|90
1700405700000|2023-11-19 14:55:00|71.26|70.26|71.16|70.16|71.26|70.26|71.05|70.05|111
1700406000000|2023-11-19 15:00:00|71.15|70.15|70.9|69.9|71.15|70.15|70.88|69.88|84
1700406300000|2023-11-19 15:05:00|70.89|69.89|71|70|71.04|70.04|70.86|69.86|159
1700406600000|2023-11-19 15:10:00|71.01|70.01|70.92|69.92|71.01|70.01|70.92|69.92|72
1700406900000|2023-11-19 15:15:00|70.93|69.93|71.15|70.15|71.18|70.18|70.91|69.91|116
1700407200000|2023-11-19 15:20:00|71.17|70.17|71.36|70.36|71.42|70.42|71.15|70.15|98
1700407500000|2023-11-19 15:25:00|71.35|70.35|71.45|70.45|71.51|70.51|71.35|70.35|131
1700407800000|2023-11-19 15:30:00|71.46|70.46|71.38|70.38|71.48|70.48|71.34|70.34|110
1700408100000|2023-11-19 15:35:00|71.39|70.39|71.45|70.45|71.5|70.5|71.36|70.36|148
1700408400000|2023-11-19 15:40:00|71.46|70.46|71.47|70.47|71.53|70.53|71.4|70.4|109
1700408700000|2023-11-19 15:45:00|71.48|70.48|71.58|70.58|71.61|70.61|71.47|70.47|103
1700409000000|2023-11-19 15:50:00|71.6|70.6|71.56|70.56|71.62|70.62|71.47|70.47|131
1700409300000|2023-11-19 15:55:00|71.57|70.57|71.67|70.67|71.67|70.67|71.56|70.56|123
1700409600000|2023-11-19 16:00:00|71.66|70.66|71.66|70.66|71.7|70.7|71.61|70.61|68
1700409900000|2023-11-19 16:05:00|71.67|70.67|71.73|70.73|71.74|70.74|71.62|70.62|106
1700410200000|2023-11-19 16:10:00|71.75|70.75|71.86|70.86|71.91|70.91|71.75|70.75|125
1700410500000|2023-11-19 16:15:00|71.85|70.85|71.68|70.68|71.86|70.86|71.64|70.64|127
1700410800000|2023-11-19 16:20:00|71.69|70.69|71.6|70.6|71.69|70.69|71.59|70.59|120
1700411100000|2023-11-19 16:25:00|71.59|70.59|71.39|70.39|71.59|70.59|71.36|70.36|102
1700411400000|2023-11-19 16:30:00|71.4|70.4|71.48|70.48|71.49|70.49|71.3|70.3|158
1700411700000|2023-11-19 16:35:00|71.47|70.47|71.38|70.38|71.47|70.47|71.35|70.35|86
1700412000000|2023-11-19 16:40:00|71.39|70.39|71.38|70.38|71.49|70.49|71.36|70.36|103
1700412300000|2023-11-19 16:45:00|71.37|70.37|71.32|70.32|71.42|70.42|71.3|70.3|107
1700412600000|2023-11-19 16:50:00|71.31|70.31|71.34|70.34|71.39|70.39|71.3|70.3|87
1700412900000|2023-11-19 16:55:00|71.33|70.33|71.32|70.32|71.39|70.39|71.3|70.3|30
1700413200000|2023-11-19 17:00:00|71.31|70.31|71.38|70.38|71.41|70.41|71.26|70.26|73
1700413500000|2023-11-19 17:05:00|71.37|70.37|71.44|70.44|71.48|70.48|71.37|70.37|115
1700413800000|2023-11-19 17:10:00|71.45|70.45|71.4|70.4|71.45|70.45|71.32|70.32|108
1700414100000|2023-11-19 17:15:00|71.39|70.39|71.46|70.46|71.53|70.53|71.37|70.37|106
1700414400000|2023-11-19 17:20:00|71.47|70.47|71.43|70.43|71.5|70.5|71.4|70.4|65
1700414700000|2023-11-19 17:25:00|71.42|70.42|71.48|70.48|71.49|70.49|71.39|70.39|55
1700415000000|2023-11-19 17:30:00|71.49|70.49|71.51|70.51|71.57|70.57|71.39|70.39|83
1700415300000|2023-11-19 17:35:00|71.52|70.52|71.51|70.51|71.58|70.58|71.51|70.51|69
1700415600000|2023-11-19 17:40:00|71.5|70.5|71.49|70.49|71.54|70.54|71.45|70.45|45
1700415900000|2023-11-19 17:45:00|71.5|70.5|71.32|70.32|71.5|70.5|71.25|70.25|141
1700416200000|2023-11-19 17:50:00|71.31|70.31|71.38|70.38|71.38|70.38|71.28|70.28|58
1700416500000|2023-11-19 17:55:00|71.37|70.37|71.41|70.41|71.43|70.43|71.34|70.34|70
1700416800000|2023-11-19 18:00:00|71.4|70.4|71.51|70.51|71.51|70.51|71.39|70.39|60
1700417100000|2023-11-19 18:05:00|71.52|70.52|71.49|70.49|71.54|70.54|71.48|70.48|59
1700417400000|2023-11-19 18:10:00|71.5|70.5|71.5|70.5|71.51|70.51|71.47|70.47|41
1700417700000|2023-11-19 18:15:00|71.51|70.51|71.6|70.6|71.69|70.69|71.5|70.5|101
1700418000000|2023-11-19 18:20:00|71.62|70.62|71.81|70.81|71.85|70.85|71.61|70.61|125
1700418300000|2023-11-19 18:25:00|71.8|70.8|71.82|70.82|71.93|70.93|71.8|70.8|130
1700418600000|2023-11-19 18:30:00|71.83|70.83|71.82|70.82|71.93|70.93|71.72|70.72|167
1700418900000|2023-11-19 18:35:00|71.83|70.83|71.98|70.98|71.98|70.98|71.75|70.75|121
1700419200000|2023-11-19 18:40:00|71.97|70.97|72.1|71.1|72.11|71.11|71.97|70.97|108
1700419500000|2023-11-19 18:45:00|72.11|71.11|72.08|71.08|72.2|71.2|72.06|71.06|144
1700419800000|2023-11-19 18:50:00|72.07|71.07|72.08|71.08|72.11|71.11|72|71|120
1700420100000|2023-11-19 18:55:00|72.07|71.07|71.98|70.98|72.08|71.08|71.93|70.93|54
1700420400000|2023-11-19 19:00:00|71.99|70.99|71.93|70.93|72.01|71.01|71.86|70.86|69
1700420700000|2023-11-19 19:05:00|71.94|70.94|71.9|70.9|71.95|70.95|71.85|70.85|120
1700421000000|2023-11-19 19:10:00|71.89|70.89|71.89|70.89|71.94|70.94|71.86|70.86|111
1700421300000|2023-11-19 19:15:00|71.9|70.9|72|71|72.01|71.01|71.89|70.89|61
1700421600000|2023-11-19 19:20:00|72.01|71.01|72.09|71.09|72.09|71.09|72|71|65
1700421900000|2023-11-19 19:25:00|72.07|71.07|72.09|71.09|72.1|71.1|72|71|53
1700422200000|2023-11-19 19:30:00|72.1|71.1|72.1|71.1|72.13|71.13|72.03|71.03|56
1700422500000|2023-11-19 19:35:00|72.09|71.09|72.15|71.15|72.18|71.18|72.09|71.09|93
1700422800000|2023-11-19 19:40:00|72.17|71.17|72.14|71.14|72.19|71.19|72.1|71.1|49
1700423100000|2023-11-19 19:45:00|72.13|71.13|72.19|71.19|72.23|71.23|72.09|71.09|127
1700423400000|2023-11-19 19:50:00|72.18|71.18|72.27|71.27|72.28|71.28|72.16|71.16|76
1700423700000|2023-11-19 19:55:00|72.28|71.28|72.34|71.34|72.37|71.37|72.27|71.27|71
1700424000000|2023-11-19 20:00:00|72.35|71.35|72.37|71.37|72.38|71.38|72.33|71.33|76
1700424300000|2023-11-19 20:05:00|72.38|71.38|72.33|71.33|72.46|71.46|72.33|71.33|82
1700424600000|2023-11-19 20:10:00|72.34|71.34|72.19|71.19|72.36|71.36|72.14|71.14|151
1700424900000|2023-11-19 20:15:00|72.2|71.2|72.04|71.04|72.23|71.23|71.94|70.94|118
1700425200000|2023-11-19 20:20:00|72.05|71.05|71.94|70.94|72.05|71.05|71.94|70.94|117
1700425500000|2023-11-19 20:25:00|71.95|70.95|71.9|70.9|72.02|71.02|71.9|70.9|53
1700425800000|2023-11-19 20:30:00|71.91|70.91|72.05|71.05|72.05|71.05|71.84|70.84|73
1700426100000|2023-11-19 20:35:00|72.04|71.04|72.04|71.04|72.12|71.12|71.94|70.94|89
1700426400000|2023-11-19 20:40:00|72.03|71.03|72.12|71.12|72.17|71.17|71.98|70.98|118
1700426700000|2023-11-19 20:45:00|72.13|71.13|72.17|71.17|72.18|71.18|72.12|71.12|45
1700427000000|2023-11-19 20:50:00|72.18|71.18|72.18|71.18|72.23|71.23|72.15|71.15|28
1700427300000|2023-11-19 20:55:00|72.17|71.17|72.18|71.18|72.23|71.23|72.14|71.14|37
1700427600000|2023-11-19 21:00:00|72.2|71.2|72.14|71.14|72.28|71.28|72.1|71.1|55
1700427900000|2023-11-19 21:05:00|72.13|71.13|72.09|71.09|72.14|71.14|72.03|71.03|110
1700428200000|2023-11-19 21:10:00|72.08|71.08|71.89|70.89|72.09|71.09|71.88|70.88|65
1700428500000|2023-11-19 21:15:00|71.91|70.91|72.08|71.08|72.1|71.1|71.91|70.91|75
1700428800000|2023-11-19 21:20:00|72.07|71.07|72.11|71.11|72.15|71.15|72.02|71.02|116
1700429100000|2023-11-19 21:25:00|72.12|71.12|72.09|71.09|72.15|71.15|72.04|71.04|55
1700429400000|2023-11-19 21:30:00|72.1|71.1|72.1|71.1|72.18|71.18|72.08|71.08|78
1700429700000|2023-11-19 21:35:00|72.11|71.11|72.02|71.02|72.19|71.19|72.01|71.01|49
1700430000000|2023-11-19 21:40:00|72.01|71.01|71.97|70.97|72.01|71.01|71.91|70.91|54
1700430300000|2023-11-19 21:45:00|71.96|70.96|71.94|70.94|72|71|71.94|70.94|57
1700430600000|2023-11-19 21:50:00|71.95|70.95|72.03|71.03|72.04|71.04|71.89|70.89|72
1700430900000|2023-11-19 21:55:00|72.04|71.04|72.05|71.05|72.1|71.1|72.04|71.04|30
1700431200000|2023-11-19 22:00:00|72.07|71.07|72.06|71.06|72.19|71.19|72.06|71.06|85
1700431500000|2023-11-19 22:05:00|72.09|71.09|71.94|70.94|72.11|71.11|71.94|70.94|87
1700431800000|2023-11-19 22:10:00|71.93|70.93|71.86|70.86|71.99|70.99|71.85|70.85|41
1700432100000|2023-11-19 22:15:00|71.85|70.85|71.95|70.95|71.95|70.95|71.85|70.85|42
1700432400000|2023-11-19 22:20:00|71.96|70.96|71.92|70.92|71.99|70.99|71.91|70.91|44
1700432700000|2023-11-19 22:25:00|71.91|70.91|71.86|70.86|71.92|70.92|71.86|70.86|32
1700433000000|2023-11-19 22:30:00|71.87|70.87|71.83|70.83|71.91|70.91|71.82|70.82|50
1700433300000|2023-11-19 22:35:00|71.82|70.82|71.8|70.8|71.83|70.83|71.8|70.8|12
1700433600000|2023-11-19 22:40:00|71.81|70.81|71.88|70.88|71.9|70.9|71.79|70.79|48
1700433900000|2023-11-19 22:45:00|71.86|70.86|71.85|70.85|71.88|70.88|71.85|70.85|5
1700434200000|2023-11-19 22:50:00|71.84|70.84|71.79|70.79|71.86|70.86|71.76|70.76|48
1700434500000|2023-11-19 22:55:00|71.8|70.8|71.95|70.95|71.95|70.95|71.8|70.8|16
1700434800000|2023-11-19 23:00:00|71.94|70.94|72.43|71.43|72.43|71.43|71.93|70.93|161
1700435100000|2023-11-19 23:05:00|72.42|71.42|72.66|71.66|72.67|71.67|72.41|71.41|117
1700435400000|2023-11-19 23:10:00|72.67|71.67|72.78|71.78|72.81|71.81|72.61|71.61|167
1700435700000|2023-11-19 23:15:00|72.77|71.77|72.81|71.81|72.95|71.95|72.76|71.76|118
1700436000000|2023-11-19 23:20:00|72.8|71.8|72.93|71.93|72.99|71.99|72.8|71.8|170
1700436300000|2023-11-19 23:25:00|72.91|71.91|72.75|71.75|72.93|71.93|72.66|71.66|85
1700436600000|2023-11-19 23:30:00|72.76|71.76|72.9|71.9|72.91|71.91|72.76|71.76|114
1700436900000|2023-11-19 23:35:00|72.92|71.92|72.87|71.87|72.97|71.97|72.86|71.86|63
1700437200000|2023-11-19 23:40:00|72.88|71.88|72.86|71.86|72.96|71.96|72.81|71.81|108
1700437500000|2023-11-19 23:45:00|72.85|71.85|72.79|71.79|72.93|71.93|72.79|71.79|75
1700437800000|2023-11-19 23:50:00|72.8|71.8|72.8|71.8|72.9|71.9|72.7|71.7|104
1700438100000|2023-11-19 23:55:00|72.81|71.81|72.7|71.7|72.84|71.84|72.69|71.69|113
1700438400000|2023-11-20 00:00:00|72.71|71.71|72.6|71.6|72.75|71.75|72.41|71.41|92
1700438700000|2023-11-20 00:05:00|72.59|71.59|72.67|71.67|72.75|71.75|72.56|71.56|131
1700439000000|2023-11-20 00:10:00|72.7|71.7|72.64|71.64|72.7|71.7|72.61|71.61|99
1700439300000|2023-11-20 00:15:00|72.66|71.66|72.68|71.68|72.84|71.84|72.62|71.62|87
1700439600000|2023-11-20 00:20:00|72.69|71.69|72.63|71.63|72.76|71.76|72.56|71.56|110
1700439900000|2023-11-20 00:25:00|72.64|71.64|72.4|71.4|72.69|71.69|72.4|71.4|115
1700440200000|2023-11-20 00:30:00|72.41|71.41|72.37|71.37|72.42|71.42|72.19|71.19|98
1700440500000|2023-11-20 00:35:00|72.39|71.39|72.57|71.57|72.59|71.59|72.37|71.37|79
1700440800000|2023-11-20 00:40:00|72.55|71.55|72.61|71.61|72.66|71.66|72.46|71.46|113
1700441100000|2023-11-20 00:45:00|72.6|71.6|72.74|71.74|72.75|71.75|72.6|71.6|108
1700441400000|2023-11-20 00:50:00|72.75|71.75|72.76|71.76|72.77|71.77|72.62|71.62|82
1700441700000|2023-11-20 00:55:00|72.77|71.77|72.79|71.79|72.8|71.8|72.67|71.67|100
1700442000000|2023-11-20 01:00:00|72.8|71.8|72.8|71.8|72.81|71.81|72.68|71.68|127
1700442300000|2023-11-20 01:05:00|72.81|71.81|72.68|71.68|72.87|71.87|72.67|71.67|85
1700442600000|2023-11-20 01:10:00|72.69|71.69|72.68|71.68|72.72|71.72|72.62|71.62|70
1700442900000|2023-11-20 01:15:00|72.67|71.67|72.76|71.76|72.78|71.78|72.61|71.61|59
1700443200000|2023-11-20 01:20:00|72.77|71.77|72.83|71.83|72.83|71.83|72.7|71.7|38
1700443500000|2023-11-20 01:25:00|72.84|71.84|72.87|71.87|72.89|71.89|72.81|71.81|44
1700443800000|2023-11-20 01:30:00|72.83|71.83|72.84|71.84|72.9|71.9|72.83|71.83|52
1700444100000|2023-11-20 01:35:00|72.85|71.85|72.78|71.78|72.85|71.85|72.73|71.73|52
1700444400000|2023-11-20 01:40:00|72.77|71.77|72.86|71.86|72.86|71.86|72.75|71.75|47
1700444700000|2023-11-20 01:45:00|72.85|71.85|72.78|71.78|72.86|71.86|72.74|71.74|62
1700445000000|2023-11-20 01:50:00|72.77|71.77|72.74|71.74|72.78|71.78|72.71|71.71|51
1700445300000|2023-11-20 01:55:00|72.73|71.73|72.7|71.7|72.77|71.77|72.66|71.66|63
1700445600000|2023-11-20 02:00:00|72.71|71.71|72.59|71.59|72.75|71.75|72.58|71.58|50
1700445900000|2023-11-20 02:05:00|72.6|71.6|72.44|71.44|72.6|71.6|72.44|71.44|43
1700446200000|2023-11-20 02:10:00|72.46|71.46|72.32|71.32|72.46|71.46|72.3|71.3|36
1700446500000|2023-11-20 02:15:00|72.31|71.31|72.46|71.46|72.46|71.46|72.31|71.31|21
1700446800000|2023-11-20 02:20:00|72.47|71.47|72.56|71.56|72.56|71.56|72.46|71.46|16
1700447100000|2023-11-20 02:25:00|72.54|71.54|72.59|71.59|72.63|71.63|72.52|71.52|48
1700447400000|2023-11-20 02:30:00|72.56|71.56|72.45|71.45|72.58|71.58|72.42|71.42|42
1700447700000|2023-11-20 02:35:00|72.44|71.44|72.6|71.6|72.6|71.6|72.41|71.41|54
1700448000000|2023-11-20 02:40:00|72.58|71.58|72.6|71.6|72.6|71.6|72.55|71.55|31
1700448300000|2023-11-20 02:45:00|72.59|71.59|72.6|71.6|72.61|71.61|72.56|71.56|24
1700448600000|2023-11-20 02:50:00|72.59|71.59|72.74|71.74|72.75|71.75|72.57|71.57|32
1700448900000|2023-11-20 02:55:00|72.75|71.75|72.94|71.94|72.94|71.94|72.75|71.75|27
1700449200000|2023-11-20 03:00:00|72.96|71.96|73.04|72.04|73.05|72.05|72.95|71.95|58
1700449500000|2023-11-20 03:05:00|73.03|72.03|73.01|72.01|73.06|72.06|72.98|71.98|28
1700449800000|2023-11-20 03:10:00|73.02|72.02|72.96|71.96|73.03|72.03|72.91|71.91|35
1700450100000|2023-11-20 03:15:00|72.95|71.95|72.91|71.91|72.95|71.95|72.81|71.81|34
1700450400000|2023-11-20 03:20:00|72.92|71.92|72.9|71.9|72.95|71.95|72.87|71.87|24
1700450700000|2023-11-20 03:25:00|72.88|71.88|72.92|71.92|72.92|71.92|72.88|71.88|24
1700451000000|2023-11-20 03:30:00|72.93|71.93|72.93|71.93|73.01|72.01|72.91|71.91|31
1700451300000|2023-11-20 03:35:00|72.9|71.9|72.74|71.74|72.9|71.9|72.71|71.71|43
1700451600000|2023-11-20 03:40:00|72.73|71.73|72.68|71.68|72.8|71.8|72.6|71.6|100
1700451900000|2023-11-20 03:45:00|72.69|71.69|72.71|71.71|72.71|71.71|72.61|71.61|50
1700452200000|2023-11-20 03:50:00|72.72|71.72|72.76|71.76|72.79|71.79|72.67|71.67|84
1700452500000|2023-11-20 03:55:00|72.75|71.75|72.79|71.79|72.79|71.79|72.72|71.72|50
1700452800000|2023-11-20 04:00:00|72.78|71.78|72.63|71.63|72.78|71.78|72.61|71.61|96
1700453100000|2023-11-20 04:05:00|72.62|71.62|72.53|71.53|72.62|71.62|72.46|71.46|58
1700453400000|2023-11-20 04:10:00|72.54|71.54|72.57|71.57|72.59|71.59|72.5|71.5|67
1700453700000|2023-11-20 04:15:00|72.56|71.56|72.63|71.63|72.63|71.63|72.51|71.51|44
1700454000000|2023-11-20 04:20:00|72.64|71.64|72.66|71.66|72.67|71.67|72.63|71.63|42
1700454300000|2023-11-20 04:25:00|72.67|71.67|72.71|71.71|72.71|71.71|72.64|71.64|13
1700454600000|2023-11-20 04:30:00|72.7|71.7|72.65|71.65|72.7|71.7|72.63|71.63|24
1700454900000|2023-11-20 04:35:00|72.67|71.67|72.69|71.69|72.7|71.7|72.64|71.64|33
1700455200000|2023-11-20 04:40:00|72.7|71.7|72.79|71.79|72.79|71.79|72.7|71.7|12
1700455800000|2023-11-20 04:50:00|72.8|71.8|72.8|71.8|72.81|71.81|72.77|71.77|20
1700456100000|2023-11-20 04:55:00|72.79|71.79|72.77|71.77|72.82|71.82|72.77|71.77|33
1700456400000|2023-11-20 05:00:00|72.78|71.78|72.6|71.6|72.79|71.79|72.57|71.57|65
1700456700000|2023-11-20 05:05:00|72.58|71.58|72.68|71.68|72.68|71.68|72.5|71.5|57
1700457000000|2023-11-20 05:10:00|72.67|71.67|72.71|71.71|72.73|71.73|72.61|71.61|86
1700457300000|2023-11-20 05:15:00|72.72|71.72|72.72|71.72|72.81|71.81|72.71|71.71|65
1700457600000|2023-11-20 05:20:00|72.71|71.71|72.47|71.47|72.73|71.73|72.47|71.47|48
1700457900000|2023-11-20 05:25:00|72.48|71.48|72.49|71.49|72.52|71.52|72.38|71.38|46
1700458200000|2023-11-20 05:30:00|72.5|71.5|72.38|71.38|72.51|71.51|72.36|71.36|88
1700458500000|2023-11-20 05:35:00|72.39|71.39|72.43|71.43|72.45|71.45|72.32|71.32|71
1700458800000|2023-11-20 05:40:00|72.42|71.42|72.31|71.31|72.43|71.43|72.31|71.31|50
1700459100000|2023-11-20 05:45:00|72.32|71.32|72.29|71.29|72.32|71.32|72.21|71.21|37
1700459400000|2023-11-20 05:50:00|72.3|71.3|72.3|71.3|72.42|71.42|72.28|71.28|44
1700459700000|2023-11-20 05:55:00|72.31|71.31|72.33|71.33|72.39|71.39|72.3|71.3|25
1700460000000|2023-11-20 06:00:00|72.34|71.34|72.38|71.38|72.4|71.4|72.32|71.32|48
1700460300000|2023-11-20 06:05:00|72.39|71.39|72.22|71.22|72.4|71.4|72.21|71.21|62
1700460600000|2023-11-20 06:10:00|72.21|71.21|72.12|71.12|72.21|71.21|72.11|71.11|35
1700460900000|2023-11-20 06:15:00|72.13|71.13|72.2|71.2|72.21|71.21|72.11|71.11|40
1700461200000|2023-11-20 06:20:00|72.21|71.21|72.2|71.2|72.21|71.21|72.2|71.2|6
1700461500000|2023-11-20 06:25:00|72.21|71.21|72.11|71.11|72.22|71.22|72.1|71.1|66
1700461800000|2023-11-20 06:30:00|72.12|71.12|72.04|71.04|72.17|71.17|72.01|71.01|34
1700462100000|2023-11-20 06:35:00|72.02|71.02|72.09|71.09|72.1|71.1|71.92|70.92|56
1700462400000|2023-11-20 06:40:00|72.1|71.1|72.21|71.21|72.21|71.21|72.08|71.08|117
1700462700000|2023-11-20 06:45:00|72.22|71.22|72.28|71.28|72.28|71.28|72.21|71.21|21
1700463000000|2023-11-20 06:50:00|72.29|71.29|72.3|71.3|72.31|71.31|72.23|71.23|28
1700463300000|2023-11-20 06:55:00|72.31|71.31|72.4|71.4|72.4|71.4|72.3|71.3|13
1700463600000|2023-11-20 07:00:00|72.41|71.41|72.27|71.27|72.41|71.41|72.23|71.23|38
1700463900000|2023-11-20 07:05:00|72.26|71.26|72.29|71.29|72.29|71.29|72.23|71.23|32
1700464200000|2023-11-20 07:10:00|72.26|71.26|72.3|71.3|72.32|71.32|72.22|71.22|36
1700464500000|2023-11-20 07:15:00|72.31|71.31|72.2|71.2|72.38|71.38|72.2|71.2|89
1700464800000|2023-11-20 07:20:00|72.19|71.19|72.05|71.05|72.2|71.2|72.01|71.01|41
1700465100000|2023-11-20 07:25:00|72.1|71.1|72.22|71.22|72.22|71.22|72.1|71.1|78
1700465400000|2023-11-20 07:30:00|72.21|71.21|72.23|71.23|72.27|71.27|72.11|71.11|68
1700465700000|2023-11-20 07:35:00|72.25|71.25|72.23|71.23|72.3|71.3|72.2|71.2|70
1700466000000|2023-11-20 07:40:00|72.24|71.24|72.29|71.29|72.29|71.29|72.22|71.22|45
1700466300000|2023-11-20 07:45:00|72.28|71.28|72.29|71.29|72.29|71.29|72.24|71.24|23
1700466600000|2023-11-20 07:50:00|72.28|71.28|72.3|71.3|72.32|71.32|72.26|71.26|35
1700466900000|2023-11-20 07:55:00|72.31|71.31|72.74|71.74|72.79|71.79|72.31|71.31|154
1700467200000|2023-11-20 08:00:00|72.73|71.73|72.72|71.72|72.84|71.84|72.7|71.7|107
1700467500000|2023-11-20 08:05:00|72.71|71.71|72.63|71.63|72.77|71.77|72.62|71.62|68
1700467800000|2023-11-20 08:10:00|72.62|71.62|72.53|71.53|72.64|71.64|72.5|71.5|55
1700468100000|2023-11-20 08:15:00|72.54|71.54|72.54|71.54|72.6|71.6|72.41|71.41|62
1700468400000|2023-11-20 08:20:00|72.55|71.55|72.62|71.62|72.67|71.67|72.54|71.54|53
1700468700000|2023-11-20 08:25:00|72.61|71.61|72.78|71.78|72.79|71.79|72.58|71.58|64
1700469000000|2023-11-20 08:30:00|72.79|71.79|72.71|71.71|72.8|71.8|72.68|71.68|80
1700469300000|2023-11-20 08:35:00|72.7|71.7|72.59|71.59|72.7|71.7|72.56|71.56|55
1700469600000|2023-11-20 08:40:00|72.6|71.6|72.42|71.42|72.6|71.6|72.42|71.42|79
1700469900000|2023-11-20 08:45:00|72.46|71.46|72.49|71.49|72.59|71.59|72.46|71.46|80
1700470200000|2023-11-20 08:50:00|72.5|71.5|72.48|71.48|72.5|71.5|72.4|71.4|69
1700470500000|2023-11-20 08:55:00|72.47|71.47|72.56|71.56|72.56|71.56|72.47|71.47|27
1700470800000|2023-11-20 09:00:00|72.58|71.58|72.51|71.51|72.59|71.59|72.51|71.51|53
1700471100000|2023-11-20 09:05:00|72.49|71.49|72.6|71.6|72.62|71.62|72.49|71.49|54
1700471400000|2023-11-20 09:10:00|72.57|71.57|72.76|71.76|72.76|71.76|72.57|71.57|40
1700471700000|2023-11-20 09:15:00|72.77|71.77|72.79|71.79|72.79|71.79|72.64|71.64|50
1700472000000|2023-11-20 09:20:00|72.8|71.8|72.9|71.9|72.92|71.92|72.8|71.8|51
1700472300000|2023-11-20 09:25:00|72.91|71.91|72.93|71.93|72.93|71.93|72.9|71.9|21
1700472600000|2023-11-20 09:30:00|72.94|71.94|72.93|71.93|73|72|72.9|71.9|75
1700472900000|2023-11-20 09:35:00|72.9|71.9|72.92|71.92|72.99|71.99|72.89|71.89|69
1700473200000|2023-11-20 09:40:00|72.93|71.93|72.97|71.97|72.99|71.99|72.91|71.91|54
1700473500000|2023-11-20 09:45:00|72.96|71.96|72.99|71.99|72.99|71.99|72.93|71.93|31
1700473800000|2023-11-20 09:50:00|73|72|73.08|72.08|73.09|72.09|73|72|80
1700474100000|2023-11-20 09:55:00|73.07|72.07|73.18|72.18|73.18|72.18|73.07|72.07|120
1700474400000|2023-11-20 10:00:00|73.17|72.17|73.16|72.16|73.18|72.18|73.13|72.13|27
1700474700000|2023-11-20 10:05:00|73.17|72.17|73.18|72.18|73.18|72.18|73.13|72.13|44
1700475000000|2023-11-20 10:10:00|73.17|72.17|73.18|72.18|73.18|72.18|73.17|72.17|4
1700475600000|2023-11-20 10:20:00|73.07|72.07|73.01|72.01|73.09|72.09|72.99|71.99|49
1700475900000|2023-11-20 10:25:00|73.02|72.02|72.98|71.98|73.07|72.07|72.96|71.96|72
1700476200000|2023-11-20 10:30:00|72.97|71.97|73.08|72.08|73.08|72.08|72.96|71.96|18
1700476500000|2023-11-20 10:35:00|73.07|72.07|73.08|72.08|73.08|72.08|73.01|72.01|34
1700476800000|2023-11-20 10:40:00|73.07|72.07|73.09|72.09|73.1|72.1|73.05|72.05|25
1700477100000|2023-11-20 10:45:00|73.1|72.1|73.09|72.09|73.18|72.18|73.09|72.09|32
1700477400000|2023-11-20 10:50:00|73.1|72.1|73.01|72.01|73.1|72.1|72.99|71.99|20
1700477700000|2023-11-20 10:55:00|73.02|72.02|73.09|72.09|73.09|72.09|73.02|72.02|53
1700478000000|2023-11-20 11:00:00|73.1|72.1|73.25|72.25|73.28|72.28|73.09|72.09|96
1700478300000|2023-11-20 11:05:00|73.26|72.26|73.09|72.09|73.3|72.3|73.08|72.08|84
1700478600000|2023-11-20 11:10:00|73.08|72.08|73.18|72.18|73.2|72.2|73.06|72.06|54
1700478900000|2023-11-20 11:15:00|73.19|72.19|73.13|72.13|73.2|72.2|73.09|72.09|53
1700479200000|2023-11-20 11:20:00|73.12|72.12|73.1|72.1|73.14|72.14|73.04|72.04|52
1700479500000|2023-11-20 11:25:00|73.08|72.08|73.02|72.02|73.1|72.1|73.02|72.02|27
1700479800000|2023-11-20 11:30:00|73.03|72.03|72.9|71.9|73.08|72.08|72.9|71.9|57
1700480100000|2023-11-20 11:35:00|72.89|71.89|72.78|71.78|72.89|71.89|72.73|71.73|93
1700480400000|2023-11-20 11:40:00|72.79|71.79|72.75|71.75|72.8|71.8|72.62|71.62|96
1700480700000|2023-11-20 11:45:00|72.74|71.74|72.4|71.4|72.74|71.74|72.36|71.36|128
1700481000000|2023-11-20 11:50:00|72.39|71.39|72.41|71.41|72.51|71.51|72.38|71.38|134
1700481300000|2023-11-20 11:55:00|72.42|71.42|72.52|71.52|72.55|71.55|72.41|71.41|111
1700481600000|2023-11-20 12:00:00|72.53|71.53|72.4|71.4|72.55|71.55|72.39|71.39|77
1700481900000|2023-11-20 12:05:00|72.42|71.42|72.4|71.4|72.45|71.45|72.27|71.27|71
1700482200000|2023-11-20 12:10:00|72.39|71.39|72.48|71.48|72.49|71.49|72.39|71.39|80
1700482500000|2023-11-20 12:15:00|72.49|71.49|72.48|71.48|72.53|71.53|72.39|71.39|91
1700482800000|2023-11-20 12:20:00|72.47|71.47|72.31|71.31|72.5|71.5|72.3|71.3|101
1700483100000|2023-11-20 12:25:00|72.32|71.32|72.19|71.19|72.35|71.35|72.11|71.11|99
1700483400000|2023-11-20 12:30:00|72.18|71.18|72.33|71.33|72.33|71.33|72.15|71.15|94
1700483700000|2023-11-20 12:35:00|72.34|71.34|72.26|71.26|72.4|71.4|72.2|71.2|118
1700484000000|2023-11-20 12:40:00|72.27|71.27|72.2|71.2|72.36|71.36|72.2|71.2|68
1700484300000|2023-11-20 12:45:00|72.21|71.21|72.31|71.31|72.36|71.36|72.2|71.2|92
1700484600000|2023-11-20 12:50:00|72.3|71.3|72.31|71.31|72.38|71.38|72.3|71.3|75
1700484900000|2023-11-20 12:55:00|72.3|71.3|72.35|71.35|72.35|71.35|72.19|71.19|50
1700485200000|2023-11-20 13:00:00|72.34|71.34|72.97|71.97|73.54|72.54|72.25|71.25|461
1700485500000|2023-11-20 13:05:00|72.96|71.96|72.56|71.56|72.98|71.98|72.36|71.36|226
1700485800000|2023-11-20 13:10:00|72.57|71.57|72.69|71.69|72.71|71.71|72.55|71.55|166
1700486100000|2023-11-20 13:15:00|72.68|71.68|72.29|71.29|72.73|71.73|72.25|71.25|270
1700486400000|2023-11-20 13:20:00|72.3|71.3|72.45|71.45|72.48|71.48|72.3|71.3|134
1700486700000|2023-11-20 13:25:00|72.46|71.46|72.48|71.48|72.55|71.55|72.36|71.36|139
1700487000000|2023-11-20 13:30:00|72.47|71.47|72.45|71.45|72.56|71.56|72.45|71.45|148
1700487300000|2023-11-20 13:35:00|72.47|71.47|72.36|71.36|72.55|71.55|72.32|71.32|143
1700487600000|2023-11-20 13:40:00|72.37|71.37|72.15|71.15|72.38|71.38|72.11|71.11|146
1700487900000|2023-11-20 13:45:00|72.13|71.13|72.11|71.11|72.27|71.27|72.11|71.11|175
1700488200000|2023-11-20 13:50:00|72.12|71.12|72.16|71.16|72.18|71.18|72.11|71.11|91
1700488500000|2023-11-20 13:55:00|72.17|71.17|72.08|71.08|72.24|71.24|72.08|71.08|36
1700488800000|2023-11-20 14:00:00|72.09|71.09|72.16|71.16|72.17|71.17|71.77|70.77|165
1700489100000|2023-11-20 14:05:00|72.17|71.17|72.04|71.04|72.24|71.24|72.01|71.01|124
1700489400000|2023-11-20 14:10:00|72.03|71.03|71.48|70.48|72.04|71.04|71.02|70.02|475
1700489700000|2023-11-20 14:15:00|71.45|70.45|71.72|70.72|71.82|70.82|71.39|70.39|243
1700490000000|2023-11-20 14:20:00|71.71|70.71|71.77|70.77|71.81|70.81|71.65|70.65|151
1700490300000|2023-11-20 14:25:00|71.76|70.76|72.04|71.04|72.1|71.1|71.71|70.71|170
1700490600000|2023-11-20 14:30:00|72.05|71.05|72.25|71.25|72.3|71.3|72.03|71.03|212
1700490900000|2023-11-20 14:35:00|72.26|71.26|72.22|71.22|72.31|71.31|72.17|71.17|102
1700491200000|2023-11-20 14:40:00|72.2|71.2|72.42|71.42|72.45|71.45|72.18|71.18|148
1700491500000|2023-11-20 14:45:00|72.41|71.41|72.48|71.48|72.52|71.52|72.4|71.4|153
1700491800000|2023-11-20 14:50:00|72.47|71.47|72.63|71.63|72.63|71.63|72.43|71.43|109
1700492100000|2023-11-20 14:55:00|72.65|71.65|72.76|71.76|72.9|71.9|72.61|71.61|218
1700492400000|2023-11-20 15:00:00|72.75|71.75|72.47|71.47|72.8|71.8|72.41|71.41|173
1700492700000|2023-11-20 15:05:00|72.43|71.43|72.29|71.29|72.61|71.61|72.2|71.2|139
1700493000000|2023-11-20 15:10:00|72.3|71.3|72.67|71.67|72.69|71.69|72.3|71.3|101
1700493300000|2023-11-20 15:15:00|72.68|71.68|72.51|71.51|72.68|71.68|72.47|71.47|88
1700493600000|2023-11-20 15:20:00|72.52|71.52|72.37|71.37|72.57|71.57|72.32|71.32|104
1700493900000|2023-11-20 15:25:00|72.38|71.38|72.26|71.26|72.38|71.38|72.2|71.2|84
1700494200000|2023-11-20 15:30:00|72.27|71.27|72.12|71.12|72.31|71.31|72.11|71.11|87
1700494500000|2023-11-20 15:35:00|72.13|71.13|72.15|71.15|72.15|71.15|72|71|84
1700494800000|2023-11-20 15:40:00|72.14|71.14|72.06|71.06|72.16|71.16|72.06|71.06|69
1700495100000|2023-11-20 15:45:00|72.1|71.1|72.25|71.25|72.25|71.25|72.06|71.06|106
1700495400000|2023-11-20 15:50:00|72.26|71.26|72.29|71.29|72.35|71.35|72.2|71.2|70
1700495700000|2023-11-20 15:55:00|72.27|71.27|72.29|71.29|72.31|71.31|72.18|71.18|73
1700496000000|2023-11-20 16:00:00|72.3|71.3|72.52|71.52|72.53|71.53|72.29|71.29|203
1700496300000|2023-11-20 16:05:00|72.53|71.53|72.26|71.26|72.53|71.53|72.26|71.26|81
1700496600000|2023-11-20 16:10:00|72.25|71.25|72.07|71.07|72.26|71.26|72.07|71.07|84
1700496900000|2023-11-20 16:15:00|72.08|71.08|71.98|70.98|72.11|71.11|71.93|70.93|71
1700497200000|2023-11-20 16:20:00|71.97|70.97|71.86|70.86|71.97|70.97|71.76|70.76|128
1700497500000|2023-11-20 16:25:00|71.85|70.85|71.68|70.68|71.9|70.9|71.67|70.67|171
1700497800000|2023-11-20 16:30:00|71.69|70.69|71.76|70.76|71.78|70.78|71.47|70.47|213
1700498100000|2023-11-20 16:35:00|71.75|70.75|71.62|70.62|71.76|70.76|71.59|70.59|103
1700498400000|2023-11-20 16:40:00|71.61|70.61|71.55|70.55|71.65|70.65|71.53|70.53|84
1700498700000|2023-11-20 16:45:00|71.54|70.54|71.28|70.28|71.59|70.59|71.27|70.27|107
1700499000000|2023-11-20 16:50:00|71.29|70.29|71.2|70.2|71.32|70.32|71.11|70.11|133
1700499300000|2023-11-20 16:55:00|71.21|70.21|71.23|70.23|71.36|70.36|71.15|70.15|143
1700499600000|2023-11-20 17:00:00|71.21|70.21|71.45|70.45|71.49|70.49|71.17|70.17|163
1700499900000|2023-11-20 17:05:00|71.43|70.43|71.55|70.55|71.67|70.67|71.43|70.43|125
1700500200000|2023-11-20 17:10:00|71.54|70.54|71.61|70.61|71.65|70.65|71.5|70.5|128
1700500500000|2023-11-20 17:15:00|71.62|70.62|71.54|70.54|71.63|70.63|71.53|70.53|72
1700500800000|2023-11-20 17:20:00|71.53|70.53|71.58|70.58|71.62|70.62|71.5|70.5|87
1700501100000|2023-11-20 17:25:00|71.57|70.57|71.28|70.28|71.6|70.6|71.15|70.15|263
1700501400000|2023-11-20 17:30:00|71.27|70.27|71.56|70.56|71.63|70.63|71|70|314
1700501700000|2023-11-20 17:35:00|71.57|70.57|71.97|70.97|71.99|70.99|71.57|70.57|242
1700502000000|2023-11-20 17:40:00|71.98|70.98|72.05|71.05|72.16|71.16|71.9|70.9|166
1700502300000|2023-11-20 17:45:00|72.04|71.04|72.7|71.7|72.74|71.74|72.04|71.04|310
1700502600000|2023-11-20 17:50:00|72.69|71.69|72.7|71.7|72.82|71.82|72.56|71.56|193
1700502900000|2023-11-20 17:55:00|72.69|71.69|72.52|71.52|72.8|71.8|72.4|71.4|188
1700503200000|2023-11-20 18:00:00|72.51|71.51|72.65|71.65|72.75|71.75|72.47|71.47|178
1700503500000|2023-11-20 18:05:00|72.66|71.66|72.31|71.31|72.71|71.71|72.2|71.2|133
1700503800000|2023-11-20 18:10:00|72.32|71.32|72.39|71.39|72.4|71.4|72.26|71.26|155
1700504100000|2023-11-20 18:15:00|72.38|71.38|71.93|70.93|72.39|71.39|71.92|70.92|179
1700504400000|2023-11-20 18:20:00|71.94|70.94|72.16|71.16|72.16|71.16|71.87|70.87|187
1700504700000|2023-11-20 18:25:00|72.17|71.17|72.26|71.26|72.33|71.33|72.14|71.14|109
1700505000000|2023-11-20 18:30:00|72.25|71.25|72.19|71.19|72.26|71.26|72.12|71.12|72
1700505300000|2023-11-20 18:35:00|72.18|71.18|72.01|71.01|72.21|71.21|72.01|71.01|54
1700505600000|2023-11-20 18:40:00|72|71|71.72|70.72|72|71|71.72|70.72|100
1700505900000|2023-11-20 18:45:00|71.73|70.73|71.98|70.98|71.98|70.98|71.63|70.63|134
1700506200000|2023-11-20 18:50:00|71.99|70.99|72.05|71.05|72.14|71.14|71.89|70.89|152
1700506500000|2023-11-20 18:55:00|72.02|71.02|71.94|70.94|72.07|71.07|71.91|70.91|77
1700506800000|2023-11-20 19:00:00|71.93|70.93|72.02|71.02|72.1|71.1|71.91|70.91|84
1700507100000|2023-11-20 19:05:00|72.03|71.03|72.07|71.07|72.18|71.18|72.01|71.01|80
1700507400000|2023-11-20 19:10:00|72.06|71.06|71.68|70.68|72.07|71.07|71.63|70.63|90
1700507700000|2023-11-20 19:15:00|71.69|70.69|71.79|70.79|71.79|70.79|71.58|70.58|138
1700508000000|2023-11-20 19:20:00|71.78|70.78|71.81|70.81|71.82|70.82|71.71|70.71|86
1700508300000|2023-11-20 19:25:00|71.82|70.82|71.91|70.91|71.91|70.91|71.82|70.82|51
1700508600000|2023-11-20 19:30:00|71.89|70.89|72.05|71.05|72.1|71.1|71.81|70.81|136
1700508900000|2023-11-20 19:35:00|72.03|71.03|72.01|71.01|72.08|71.08|71.91|70.91|157
1700509200000|2023-11-20 19:40:00|72.02|71.02|72.07|71.07|72.12|71.12|71.96|70.96|105
1700509500000|2023-11-20 19:45:00|72.08|71.08|71.88|70.88|72.09|71.09|71.84|70.84|104
1700509800000|2023-11-20 19:50:00|71.87|70.87|71.82|70.82|71.88|70.88|71.72|70.72|95
1700510100000|2023-11-20 19:55:00|71.83|70.83|71.82|70.82|71.88|70.88|71.78|70.78|67
1700510400000|2023-11-20 20:00:00|71.81|70.81|71.77|70.77|71.91|70.91|71.77|70.77|79
1700510700000|2023-11-20 20:05:00|71.76|70.76|71.75|70.75|71.81|70.81|71.72|70.72|78
1700511000000|2023-11-20 20:10:00|71.74|70.74|71.71|70.71|71.81|70.81|71.65|70.65|114
1700511300000|2023-11-20 20:15:00|71.7|70.7|71.77|70.77|71.79|70.79|71.67|70.67|131
1700511600000|2023-11-20 20:20:00|71.78|70.78|71.91|70.91|71.93|70.93|71.73|70.73|155
1700511900000|2023-11-20 20:25:00|71.92|70.92|71.88|70.88|71.94|70.94|71.82|70.82|90
1700512200000|2023-11-20 20:30:00|71.87|70.87|71.78|70.78|71.94|70.94|71.78|70.78|91
1700512500000|2023-11-20 20:35:00|71.79|70.79|71.66|70.66|71.79|70.79|71.65|70.65|54
1700512800000|2023-11-20 20:40:00|71.65|70.65|71.53|70.53|71.65|70.65|71.48|70.48|78
1700513100000|2023-11-20 20:45:00|71.52|70.52|71.59|70.59|71.59|70.59|71.49|70.49|49
1700513400000|2023-11-20 20:50:00|71.58|70.58|71.59|70.59|71.59|70.59|71.48|70.48|80
1700513700000|2023-11-20 20:55:00|71.6|70.6|71.58|70.58|71.68|70.68|71.49|70.49|87
1700514000000|2023-11-20 21:00:00|71.59|70.59|71.28|70.28|71.59|70.59|71.28|70.28|58
1700514300000|2023-11-20 21:05:00|71.29|70.29|71.23|70.23|71.44|70.44|71.22|70.22|90
1700514600000|2023-11-20 21:10:00|71.24|70.24|71.11|70.11|71.26|70.26|70.97|69.97|196
1700514900000|2023-11-20 21:15:00|71.12|70.12|70.68|69.68|71.19|70.19|70.46|69.46|290
1700515200000|2023-11-20 21:20:00|70.67|69.67|70.89|69.89|70.94|69.94|70.48|69.48|243
1700515500000|2023-11-20 21:25:00|70.87|69.87|70.9|69.9|71.06|70.06|70.87|69.87|116
1700515800000|2023-11-20 21:30:00|70.89|69.89|71.1|70.1|71.16|70.16|70.82|69.82|110
1700516100000|2023-11-20 21:35:00|71.11|70.11|71.19|70.19|71.19|70.19|71.06|70.06|36
1700516400000|2023-11-20 21:40:00|71.17|70.17|71.14|70.14|71.23|70.23|71.09|70.09|47
1700516700000|2023-11-20 21:45:00|71.13|70.13|71.18|70.18|71.22|70.22|71.09|70.09|57
1700517000000|2023-11-20 21:50:00|71.19|70.19|71.18|70.18|71.28|70.28|71.16|70.16|97
1700517300000|2023-11-20 21:55:00|71.19|70.19|71.3|70.3|71.3|70.3|71.19|70.19|44
1700517600000|2023-11-20 22:00:00|71.31|70.31|71.37|70.37|71.38|70.38|71.24|70.24|71
1700517900000|2023-11-20 22:05:00|71.38|70.38|71.56|70.56|71.57|70.57|71.38|70.38|73
1700518200000|2023-11-20 22:10:00|71.57|70.57|71.55|70.55|71.65|70.65|71.48|70.48|109
1700518500000|2023-11-20 22:15:00|71.56|70.56|71.66|70.66|71.66|70.66|71.56|70.56|102
1700518800000|2023-11-20 22:20:00|71.67|70.67|71.76|70.76|71.76|70.76|71.66|70.66|50
1700519100000|2023-11-20 22:25:00|71.75|70.75|71.75|70.75|71.8|70.8|71.68|70.68|59
1700519400000|2023-11-20 22:30:00|71.76|70.76|71.68|70.68|71.76|70.76|71.67|70.67|24
1700519700000|2023-11-20 22:35:00|71.67|70.67|71.46|70.46|71.67|70.67|71.45|70.45|114
1700520000000|2023-11-20 22:40:00|71.45|70.45|71.27|70.27|71.46|70.46|71.26|70.26|79
1700520300000|2023-11-20 22:45:00|71.26|70.26|71.13|70.13|71.26|70.26|71.1|70.1|124
1700520600000|2023-11-20 22:50:00|71.14|70.14|71.3|70.3|71.38|70.38|71.13|70.13|114
1700520900000|2023-11-20 22:55:00|71.31|70.31|71.38|70.38|71.42|70.42|71.28|70.28|63
1700521200000|2023-11-20 23:00:00|71.37|70.37|71.68|70.68|71.68|70.68|71.37|70.37|72
1700521500000|2023-11-20 23:05:00|71.69|70.69|71.58|70.58|71.69|70.69|71.57|70.57|43
1700521800000|2023-11-20 23:10:00|71.59|70.59|71.53|70.53|71.62|70.62|71.42|70.42|54
1700522100000|2023-11-20 23:15:00|71.52|70.52|71.36|70.36|71.54|70.54|71.31|70.31|99
1700522400000|2023-11-20 23:20:00|71.37|70.37|71.31|70.31|71.38|70.38|71.24|70.24|121
1700522700000|2023-11-20 23:25:00|71.32|70.32|71.12|70.12|71.35|70.35|71.11|70.11|106
1700523000000|2023-11-20 23:30:00|71.11|70.11|71.28|70.28|71.28|70.28|71.07|70.07|105
1700523300000|2023-11-20 23:35:00|71.26|70.26|71.21|70.21|71.34|70.34|71.18|70.18|127
1700523600000|2023-11-20 23:40:00|71.22|70.22|71.14|70.14|71.22|70.22|71.06|70.06|66
1700523900000|2023-11-20 23:45:00|71.15|70.15|71.11|70.11|71.16|70.16|70.99|69.99|99
1700524200000|2023-11-20 23:50:00|71.12|70.12|71.17|70.17|71.23|70.23|71.05|70.05|92
1700524500000|2023-11-20 23:55:00|71.18|70.18|71.16|70.16|71.23|70.23|71.12|70.12|60
1700524800000|2023-11-21 00:00:00|71.17|70.17|71.16|70.16|71.18|70.18|70.9|69.9|119
1700525100000|2023-11-21 00:05:00|71.17|70.17|71.37|70.37|71.39|70.39|71.11|70.11|211
1700525400000|2023-11-21 00:10:00|71.38|70.38|71.43|70.43|71.47|70.47|71.29|70.29|105
1700525700000|2023-11-21 00:15:00|71.42|70.42|71.47|70.47|71.56|70.56|71.37|70.37|177
1700526000000|2023-11-21 00:20:00|71.49|70.49|71.63|70.63|71.65|70.65|71.47|70.47|174
1700526300000|2023-11-21 00:25:00|71.61|70.61|71.7|70.7|71.77|70.77|71.57|70.57|99
1700526600000|2023-11-21 00:30:00|71.71|70.71|71.58|70.58|71.73|70.73|71.52|70.52|70
1700526900000|2023-11-21 00:35:00|71.57|70.57|71.58|70.58|71.67|70.67|71.47|70.47|141
1700527200000|2023-11-21 00:40:00|71.6|70.6|71.55|70.55|71.72|70.72|71.54|70.54|132
1700527500000|2023-11-21 00:45:00|71.56|70.56|71.37|70.37|71.56|70.56|71.31|70.31|109
1700527800000|2023-11-21 00:50:00|71.36|70.36|71.57|70.57|71.59|70.59|71.36|70.36|135
1700528100000|2023-11-21 00:55:00|71.56|70.56|71.64|70.64|71.64|70.64|71.48|70.48|71
1700528400000|2023-11-21 01:00:00|71.65|70.65|71.58|70.58|71.66|70.66|71.57|70.57|30
1700528700000|2023-11-21 01:05:00|71.59|70.59|71.58|70.58|71.64|70.64|71.48|70.48|73
1700529000000|2023-11-21 01:10:00|71.59|70.59|71.58|70.58|71.63|70.63|71.5|70.5|102
1700529300000|2023-11-21 01:15:00|71.59|70.59|71.48|70.48|71.61|70.61|71.47|70.47|42
1700529600000|2023-11-21 01:20:00|71.47|70.47|71.48|70.48|71.52|70.52|71.47|70.47|72
1700529900000|2023-11-21 01:25:00|71.49|70.49|71.45|70.45|71.49|70.49|71.35|70.35|103
1700530200000|2023-11-21 01:30:00|71.46|70.46|71.68|70.68|71.74|70.74|71.45|70.45|114
1700530500000|2023-11-21 01:35:00|71.69|70.69|71.84|70.84|71.85|70.85|71.66|70.66|77
1700530800000|2023-11-21 01:40:00|71.85|70.85|72|71|72.01|71.01|71.85|70.85|41
1700531100000|2023-11-21 01:45:00|71.99|70.99|72.06|71.06|72.1|71.1|71.99|70.99|62
1700531400000|2023-11-21 01:50:00|72.05|71.05|71.93|70.93|72.08|71.08|71.87|70.87|65
1700531700000|2023-11-21 01:55:00|71.92|70.92|71.96|70.96|72.01|71.01|71.92|70.92|72
1700532000000|2023-11-21 02:00:00|71.97|70.97|71.8|70.8|71.98|70.98|71.8|70.8|61
1700532300000|2023-11-21 02:05:00|71.79|70.79|71.76|70.76|71.83|70.83|71.67|70.67|57
1700532600000|2023-11-21 02:10:00|71.75|70.75|71.8|70.8|71.85|70.85|71.71|70.71|106
1700532900000|2023-11-21 02:15:00|71.81|70.81|71.86|70.86|71.87|70.87|71.8|70.8|56
1700533200000|2023-11-21 02:20:00|71.87|70.87|71.64|70.64|71.91|70.91|71.64|70.64|76
1700533500000|2023-11-21 02:25:00|71.65|70.65|71.32|70.32|71.65|70.65|71.29|70.29|153
1700533800000|2023-11-21 02:30:00|71.33|70.33|71.41|70.41|71.48|70.48|71.29|70.29|116
1700534100000|2023-11-21 02:35:00|71.42|70.42|71.48|70.48|71.51|70.51|71.36|70.36|100
1700534400000|2023-11-21 02:40:00|71.49|70.49|71.17|70.17|71.52|70.52|71.07|70.07|141
1700534700000|2023-11-21 02:45:00|71.18|70.18|70.91|69.91|71.18|70.18|70.88|69.88|130
1700535000000|2023-11-21 02:50:00|70.92|69.92|70.61|69.61|70.93|69.93|70.55|69.55|199
1700535300000|2023-11-21 02:55:00|70.62|69.62|70.68|69.68|70.77|69.77|70.56|69.56|176
1700535600000|2023-11-21 03:00:00|70.69|69.69|70.87|69.87|70.87|69.87|70.64|69.64|94
1700535900000|2023-11-21 03:05:00|70.86|69.86|71|70|71|70|70.85|69.85|18
1700536200000|2023-11-21 03:10:00|71.04|70.04|71.02|70.02|71.12|70.12|70.98|69.98|59
1700536500000|2023-11-21 03:15:00|71.01|70.01|71.05|70.05|71.07|70.07|70.95|69.95|85
1700536800000|2023-11-21 03:20:00|71.06|70.06|70.97|69.97|71.07|70.07|70.95|69.95|126
1700537100000|2023-11-21 03:25:00|70.96|69.96|71.03|70.03|71.06|70.06|70.94|69.94|131
1700537400000|2023-11-21 03:30:00|71.05|70.05|71.05|70.05|71.07|70.07|70.91|69.91|86
1700537700000|2023-11-21 03:35:00|71.06|70.06|71.05|70.05|71.09|70.09|71.03|70.03|102
1700538000000|2023-11-21 03:40:00|71.06|70.06|71.02|70.02|71.07|70.07|70.96|69.96|92
1700538300000|2023-11-21 03:45:00|71.03|70.03|71.11|70.11|71.12|70.12|70.98|69.98|91
1700538600000|2023-11-21 03:50:00|71.1|70.1|71.06|70.06|71.15|70.15|71.04|70.04|125
1700538900000|2023-11-21 03:55:00|71.07|70.07|71.19|70.19|71.19|70.19|71.06|70.06|68
1700539200000|2023-11-21 04:00:00|71.18|70.18|71.14|70.14|71.18|70.18|71.1|70.1|90
1700539500000|2023-11-21 04:05:00|71.15|70.15|71.25|70.25|71.26|70.26|71.09|70.09|152
1700539800000|2023-11-21 04:10:00|71.26|70.26|71.19|70.19|71.27|70.27|71.18|70.18|36
1700540100000|2023-11-21 04:15:00|71.18|70.18|71.13|70.13|71.19|70.19|71.12|70.12|43
1700540400000|2023-11-21 04:20:00|71.14|70.14|71.17|70.17|71.18|70.18|71.09|70.09|39
1700540700000|2023-11-21 04:25:00|71.18|70.18|71.25|70.25|71.27|70.27|71.15|70.15|71
1700541000000|2023-11-21 04:30:00|71.24|70.24|71.24|70.24|71.26|70.26|71.16|70.16|46
1700541300000|2023-11-21 04:35:00|71.25|70.25|71.2|70.2|71.26|70.26|71.15|70.15|83
1700541600000|2023-11-21 04:40:00|71.18|70.18|71.13|70.13|71.22|70.22|71.11|70.11|91
1700541900000|2023-11-21 04:45:00|71.12|70.12|71.1|70.1|71.2|70.2|71.04|70.04|92
1700542200000|2023-11-21 04:50:00|71.11|70.11|71.09|70.09|71.2|70.2|71.03|70.03|81
1700542500000|2023-11-21 04:55:00|71.1|70.1|71.12|70.12|71.12|70.12|71.09|70.09|39
1700542800000|2023-11-21 05:00:00|71.11|70.11|71.16|70.16|71.21|70.21|71.09|70.09|96
1700543100000|2023-11-21 05:05:00|71.15|70.15|71.1|70.1|71.15|70.15|71|70|81
1700543400000|2023-11-21 05:10:00|71.11|70.11|71.23|70.23|71.23|70.23|71.1|70.1|52
1700543700000|2023-11-21 05:15:00|71.22|70.22|71.23|70.23|71.24|70.24|71.1|70.1|83
1700544000000|2023-11-21 05:20:00|71.25|70.25|71.11|70.11|71.26|70.26|71.1|70.1|53
1700544300000|2023-11-21 05:25:00|71.12|70.12|71.2|70.2|71.2|70.2|71.06|70.06|97
1700544600000|2023-11-21 05:30:00|71.19|70.19|71.04|70.04|71.2|70.2|71.02|70.02|101
1700544900000|2023-11-21 05:35:00|71.01|70.01|71.01|70.01|71.04|70.04|70.91|69.91|96
1700545200000|2023-11-21 05:40:00|71|70|71.05|70.05|71.1|70.1|71|70|61
1700545500000|2023-11-21 05:45:00|71.04|70.04|71.15|70.15|71.24|70.24|71.04|70.04|66
1700545800000|2023-11-21 05:50:00|71.16|70.16|71.14|70.14|71.16|70.16|71.1|70.1|78
1700546100000|2023-11-21 05:55:00|71.13|70.13|71.15|70.15|71.18|70.18|71.13|70.13|33
1700546400000|2023-11-21 06:00:00|71.16|70.16|71.06|70.06|71.17|70.17|71.05|70.05|62
1700546700000|2023-11-21 06:05:00|71.07|70.07|71.16|70.16|71.18|70.18|71.06|70.06|65
1700547000000|2023-11-21 06:10:00|71.17|70.17|71.2|70.2|71.2|70.2|71.04|70.04|100
1700547300000|2023-11-21 06:15:00|71.19|70.19|71.3|70.3|71.31|70.31|71.14|70.14|97
1700547600000|2023-11-21 06:20:00|71.31|70.31|71.35|70.35|71.35|70.35|71.3|70.3|19
1700547900000|2023-11-21 06:25:00|71.34|70.34|71.32|70.32|71.37|70.37|71.32|70.32|32
1700548200000|2023-11-21 06:30:00|71.33|70.33|71.37|70.37|71.37|70.37|71.32|70.32|28
1700548500000|2023-11-21 06:35:00|71.38|70.38|71.39|70.39|71.39|70.39|71.37|70.37|5
1700548800000|2023-11-21 06:40:00|71.38|70.38|71.38|70.38|71.41|70.41|71.33|70.33|31
1700549100000|2023-11-21 06:45:00|71.36|70.36|71.36|70.36|71.4|70.4|71.33|70.33|88
1700549400000|2023-11-21 06:50:00|71.37|70.37|71.3|70.3|71.4|70.4|71.25|70.25|48
1700549700000|2023-11-21 06:55:00|71.31|70.31|71.29|70.29|71.31|70.31|71.25|70.25|53
1700550000000|2023-11-21 07:00:00|71.28|70.28|71.11|70.11|71.28|70.28|71.11|70.11|105
1700550300000|2023-11-21 07:05:00|71.1|70.1|70.95|69.95|71.1|70.1|70.88|69.88|155
1700550600000|2023-11-21 07:10:00|70.94|69.94|70.88|69.88|70.96|69.96|70.87|69.87|64
1700550900000|2023-11-21 07:15:00|70.89|69.89|70.89|69.89|70.93|69.93|70.87|69.87|55
1700551200000|2023-11-21 07:20:00|70.88|69.88|70.79|69.79|70.89|69.89|70.68|69.68|98
1700551500000|2023-11-21 07:25:00|70.78|69.78|70.65|69.65|70.81|69.81|70.63|69.63|92
1700551800000|2023-11-21 07:30:00|70.64|69.64|70.71|69.71|70.75|69.75|70.63|69.63|87
1700552100000|2023-11-21 07:35:00|70.7|69.7|70.7|69.7|70.75|69.75|70.66|69.66|90
1700552400000|2023-11-21 07:40:00|70.71|69.71|70.7|69.7|70.73|69.73|70.69|69.69|28
1700552700000|2023-11-21 07:45:00|70.71|69.71|70.71|69.71|70.73|69.73|70.7|69.7|39
1700553000000|2023-11-21 07:50:00|70.7|69.7|70.64|69.64|70.7|69.7|70.64|69.64|69
1700553300000|2023-11-21 07:55:00|70.63|69.63|70.51|69.51|70.64|69.64|70.46|69.46|76
1700553600000|2023-11-21 08:00:00|70.52|69.52|70.57|69.57|70.65|69.65|70.47|69.47|70
1700553900000|2023-11-21 08:05:00|70.56|69.56|70.61|69.61|70.62|69.62|70.56|69.56|31
1700554200000|2023-11-21 08:10:00|70.6|69.6|70.6|69.6|70.61|69.61|70.6|69.6|5
1700554500000|2023-11-21 08:15:00|70.61|69.61|70.65|69.65|70.67|69.67|70.61|69.61|14
1700554800000|2023-11-21 08:20:00|70.64|69.64|70.68|69.68|70.68|69.68|70.63|69.63|11
1700555100000|2023-11-21 08:25:00|70.69|69.69|70.71|69.71|70.72|69.72|70.68|69.68|13
1700555400000|2023-11-21 08:30:00|70.72|69.72|70.69|69.69|70.72|69.72|70.6|69.6|39
1700555700000|2023-11-21 08:35:00|70.7|69.7|70.65|69.65|70.72|69.72|70.65|69.65|41
1700556000000|2023-11-21 08:40:00|70.66|69.66|70.65|69.65|70.74|69.74|70.65|69.65|83
1700556300000|2023-11-21 08:45:00|70.66|69.66|70.77|69.77|70.82|69.82|70.61|69.61|107
1700556600000|2023-11-21 08:50:00|70.78|69.78|70.81|69.81|70.82|69.82|70.77|69.77|33
1700556900000|2023-11-21 08:55:00|70.82|69.82|70.95|69.95|70.98|69.98|70.8|69.8|39
1700557200000|2023-11-21 09:00:00|70.96|69.96|70.99|69.99|70.99|69.99|70.9|69.9|41
1700557500000|2023-11-21 09:05:00|71.01|70.01|71.02|70.02|71.03|70.03|71|70|7
1700557800000|2023-11-21 09:10:00|71.01|70.01|71.06|70.06|71.09|70.09|71.01|70.01|17
1700558100000|2023-11-21 09:15:00|71.07|70.07|71.1|70.1|71.11|70.11|71.07|70.07|17
1700558400000|2023-11-21 09:20:00|71.09|70.09|71.13|70.13|71.14|70.14|71.09|70.09|28
1700558700000|2023-11-21 09:25:00|71.12|70.12|71.08|70.08|71.12|70.12|71.01|70.01|65
1700559000000|2023-11-21 09:30:00|71.09|70.09|71.11|70.11|71.12|70.12|70.98|69.98|104
1700559300000|2023-11-21 09:35:00|71.12|70.12|71.19|70.19|71.19|70.19|71.09|70.09|32
1700559600000|2023-11-21 09:40:00|71.18|70.18|71.17|70.17|71.19|70.19|71.1|70.1|76
1700559900000|2023-11-21 09:45:00|71.16|70.16|71.04|70.04|71.18|70.18|71.03|70.03|59
1700560200000|2023-11-21 09:50:00|71.03|70.03|71.03|70.03|71.12|70.12|71.02|70.02|79
1700560500000|2023-11-21 09:55:00|71.02|70.02|70.92|69.92|71.05|70.05|70.92|69.92|59
1700560800000|2023-11-21 10:00:00|70.91|69.91|70.95|69.95|71.05|70.05|70.91|69.91|89
1700561100000|2023-11-21 10:05:00|70.94|69.94|71|70|71.01|70.01|70.94|69.94|112
1700561400000|2023-11-21 10:10:00|70.99|69.99|70.97|69.97|71.02|70.02|70.94|69.94|115
1700561700000|2023-11-21 10:15:00|70.96|69.96|71.09|70.09|71.09|70.09|70.96|69.96|40
1700562000000|2023-11-21 10:20:00|71.08|70.08|71.09|70.09|71.09|70.09|71.08|70.08|52
1700562300000|2023-11-21 10:25:00|71.08|70.08|71.08|70.08|71.09|70.09|71.07|70.07|27
1700562600000|2023-11-21 10:30:00|71.07|70.07|71.06|70.06|71.11|70.11|71.04|70.04|40
1700562900000|2023-11-21 10:35:00|71.07|70.07|71.09|70.09|71.1|70.1|71.07|70.07|7
1700563200000|2023-11-21 10:40:00|72.04|71.04|71.93|70.93|72.04|71.04|71.87|70.87|103
1700563500000|2023-11-21 10:45:00|71.92|70.92|71.98|70.98|72.04|71.04|71.92|70.92|178
1700563800000|2023-11-21 10:50:00|71.93|70.93|71.92|70.92|72.02|71.02|71.9|70.9|139
1700564100000|2023-11-21 10:55:00|71.93|70.93|72.09|71.09|72.14|71.14|71.92|70.92|191
1700564400000|2023-11-21 11:00:00|72.08|71.08|72.15|71.15|72.18|71.18|72.07|71.07|83
1700564700000|2023-11-21 11:05:00|72.14|71.14|72.07|71.07|72.17|71.17|72.07|71.07|121
1700565000000|2023-11-21 11:10:00|72.08|71.08|72.01|71.01|72.09|71.09|72.01|71.01|76
1700565300000|2023-11-21 11:15:00|72.02|71.02|71.85|70.85|72.02|71.02|71.69|70.69|149
1700565600000|2023-11-21 11:20:00|71.86|70.86|71.85|70.85|71.86|70.86|71.74|70.74|124
1700565900000|2023-11-21 11:25:00|71.84|70.84|71.81|70.81|71.89|70.89|71.73|70.73|180
1700566200000|2023-11-21 11:30:00|71.82|70.82|71.96|70.96|71.96|70.96|71.81|70.81|108
1700566500000|2023-11-21 11:35:00|71.95|70.95|71.87|70.87|71.96|70.96|71.85|70.85|74
1700566800000|2023-11-21 11:40:00|71.86|70.86|71.74|70.74|71.88|70.88|71.64|70.64|149
1700567100000|2023-11-21 11:45:00|71.73|70.73|71.54|70.54|71.76|70.76|71.51|70.51|138
1700567400000|2023-11-21 11:50:00|71.52|70.52|71.41|70.41|71.59|70.59|71.41|70.41|84
1700567700000|2023-11-21 11:55:00|71.4|70.4|71.38|70.38|71.41|70.41|71.32|70.32|54
1700568000000|2023-11-21 12:00:00|71.37|70.37|71.38|70.38|71.45|70.45|71.28|70.28|97
1700568300000|2023-11-21 12:05:00|71.37|70.37|71.42|70.42|71.43|70.43|71.24|70.24|83
1700568600000|2023-11-21 12:10:00|71.43|70.43|71.5|70.5|71.53|70.53|71.41|70.41|40
1700568900000|2023-11-21 12:15:00|71.48|70.48|71.52|70.52|71.52|70.52|71.45|70.45|79
1700569200000|2023-11-21 12:20:00|71.51|70.51|71.52|70.52|71.54|70.54|71.45|70.45|59
1700569500000|2023-11-21 12:25:00|71.51|70.51|71.64|70.64|71.64|70.64|71.51|70.51|70
1700569800000|2023-11-21 12:30:00|71.65|70.65|71.56|70.56|71.7|70.7|71.56|70.56|43
1700570100000|2023-11-21 12:35:00|71.57|70.57|71.63|70.63|71.7|70.7|71.56|70.56|104
1700570400000|2023-11-21 12:40:00|71.62|70.62|71.55|70.55|71.63|70.63|71.55|70.55|69
1700570700000|2023-11-21 12:45:00|71.56|70.56|71.37|70.37|71.58|70.58|71.36|70.36|65
1700571000000|2023-11-21 12:50:00|71.36|70.36|71.44|70.44|71.45|70.45|71.26|70.26|90
1700571300000|2023-11-21 12:55:00|71.45|70.45|71.55|70.55|71.56|70.56|71.44|70.44|70
1700571600000|2023-11-21 13:00:00|71.54|70.54|71.55|70.55|71.55|70.55|71.37|70.37|88
1700571900000|2023-11-21 13:05:00|71.56|70.56|71.42|70.42|71.56|70.56|71.41|70.41|48
1700572200000|2023-11-21 13:10:00|71.44|70.44|71.37|70.37|71.45|70.45|71.25|70.25|114
1700572500000|2023-11-21 13:15:00|71.36|70.36|71.21|70.21|71.36|70.36|71.16|70.16|77
1700572800000|2023-11-21 13:20:00|71.22|70.22|71.35|70.35|71.35|70.35|71.17|70.17|108
1700573100000|2023-11-21 13:25:00|71.36|70.36|71.45|70.45|71.49|70.49|71.35|70.35|33
1700573400000|2023-11-21 13:30:00|71.46|70.46|71.35|70.35|71.49|70.49|71.34|70.34|47
1700573700000|2023-11-21 13:35:00|71.34|70.34|71.23|70.23|71.35|70.35|71.23|70.23|65
1700574000000|2023-11-21 13:40:00|71.24|70.24|71.18|70.18|71.34|70.34|71.15|70.15|84
1700574300000|2023-11-21 13:45:00|71.17|70.17|70.99|69.99|71.23|70.23|70.99|69.99|42
1700574600000|2023-11-21 13:50:00|70.97|69.97|71.09|70.09|71.13|70.13|70.96|69.96|83
1700574900000|2023-11-21 13:55:00|71.08|70.08|70.96|69.96|71.08|70.08|70.96|69.96|57
1700575200000|2023-11-21 14:00:00|70.97|69.97|70.65|69.65|70.97|69.97|70.65|69.65|148
1700575500000|2023-11-21 14:05:00|70.64|69.64|70.58|69.58|70.74|69.74|70.45|69.45|105
1700575800000|2023-11-21 14:10:00|70.57|69.57|70.34|69.34|70.57|69.57|70.13|69.13|190
1700576100000|2023-11-21 14:15:00|70.33|69.33|70.51|69.51|70.54|69.54|70.27|69.27|124
1700576400000|2023-11-21 14:20:00|70.52|69.52|70.53|69.53|70.55|69.55|70.34|69.34|138
1700576700000|2023-11-21 14:25:00|70.52|69.52|70.47|69.47|70.64|69.64|70.47|69.47|89
1700577000000|2023-11-21 14:30:00|70.48|69.48|70.47|69.47|70.61|69.61|70.34|69.34|135
1700577300000|2023-11-21 14:35:00|70.44|69.44|70.43|69.43|70.61|69.61|70.43|69.43|132
1700577600000|2023-11-21 14:40:00|70.44|69.44|70.25|69.25|70.51|69.51|70.23|69.23|178
1700577900000|2023-11-21 14:45:00|70.24|69.24|70.43|69.43|70.45|69.45|70.24|69.24|127
1700578200000|2023-11-21 14:50:00|70.44|69.44|70.23|69.23|70.5|69.5|70.22|69.22|142
1700578500000|2023-11-21 14:55:00|70.24|69.24|70.42|69.42|70.42|69.42|69.99|68.99|154
1700578800000|2023-11-21 15:00:00|70.4|69.4|70.14|69.14|70.41|69.41|69.85|68.85|229
1700579100000|2023-11-21 15:05:00|70.12|69.12|69.8|68.8|70.25|69.25|69.78|68.78|169
1700579400000|2023-11-21 15:10:00|69.75|68.75|69.01|68.01|69.77|68.77|68.67|67.67|605
1700579700000|2023-11-21 15:15:00|69.03|68.03|69.03|68.03|69.26|68.26|68.71|67.71|242
1700580000000|2023-11-21 15:20:00|69.05|68.05|69.25|68.25|69.32|68.32|68.86|67.86|217
1700580300000|2023-11-21 15:25:00|69.24|68.24|69.08|68.08|69.24|68.24|69.07|68.07|187
1700580600000|2023-11-21 15:30:00|69.09|68.09|68.87|67.87|69.12|68.12|68.87|67.87|230
1700580900000|2023-11-21 15:35:00|68.89|67.89|69.16|68.16|69.25|68.25|68.86|67.86|166
1700581200000|2023-11-21 15:40:00|69.17|68.17|69.28|68.28|69.32|68.32|69.11|68.11|73
1700581500000|2023-11-21 15:45:00|69.27|68.27|70.06|69.06|70.19|69.19|69.24|68.24|273
1700581800000|2023-11-21 15:50:00|70.05|69.05|70.37|69.37|70.45|69.45|70.04|69.04|407
1700582100000|2023-11-21 15:55:00|70.36|69.36|70.18|69.18|70.41|69.41|70.09|69.09|287
1700582400000|2023-11-21 16:00:00|70.17|69.17|69.9|68.9|70.29|69.29|69.89|68.89|288
1700582700000|2023-11-21 16:05:00|69.89|68.89|70.06|69.06|70.07|69.07|69.78|68.78|178
1700583000000|2023-11-21 16:10:00|70.05|69.05|70.46|69.46|70.46|69.46|70.03|69.03|114
1700583300000|2023-11-21 16:15:00|70.48|69.48|70.24|69.24|70.54|69.54|70.23|69.23|102
1700583600000|2023-11-21 16:20:00|70.23|69.23|70.33|69.33|70.33|69.33|70.18|69.18|161
1700583900000|2023-11-21 16:25:00|70.34|69.34|70.34|69.34|70.42|69.42|70.19|69.19|124
1700584200000|2023-11-21 16:30:00|70.35|69.35|70.07|69.07|70.43|69.43|70.01|69.01|88
1700584500000|2023-11-21 16:35:00|70.11|69.11|70.17|69.17|70.21|69.21|70.08|69.08|83
1700584800000|2023-11-21 16:40:00|70.16|69.16|69.62|68.62|70.16|69.16|69.39|68.39|198
1700585100000|2023-11-21 16:45:00|69.61|68.61|69.69|68.69|69.73|68.73|69.45|68.45|191
1700585400000|2023-11-21 16:50:00|69.68|68.68|69.91|68.91|70.07|69.07|69.63|68.63|346
1700585700000|2023-11-21 16:55:00|69.92|68.92|69.64|68.64|69.93|68.93|69.54|68.54|200
1700586000000|2023-11-21 17:00:00|69.63|68.63|69.59|68.59|69.69|68.69|69.49|68.49|145
1700586300000|2023-11-21 17:05:00|69.6|68.6|69.59|68.59|69.7|68.7|69.56|68.56|155
1700586600000|2023-11-21 17:10:00|69.58|68.58|69.78|68.78|69.78|68.78|69.56|68.56|148
1700586900000|2023-11-21 17:15:00|69.77|68.77|69.79|68.79|69.96|68.96|69.61|68.61|180
1700587200000|2023-11-21 17:20:00|69.8|68.8|69.79|68.79|70.03|69.03|69.76|68.76|185
1700587500000|2023-11-21 17:25:00|69.78|68.78|69.6|68.6|69.8|68.8|69.6|68.6|142
1700587800000|2023-11-21 17:30:00|69.59|68.59|69.07|68.07|69.69|68.69|69.07|68.07|176
1700588100000|2023-11-21 17:35:00|69.08|68.08|68.67|67.67|69.15|68.15|68.25|67.25|377
1700588400000|2023-11-21 17:40:00|68.68|67.68|67.94|66.94|68.73|67.73|67.92|66.92|496
1700588700000|2023-11-21 17:45:00|67.95|66.95|68.12|67.12|68.17|67.17|67.15|66.15|651
1700589000000|2023-11-21 17:50:00|68.13|67.13|68.05|67.05|68.25|67.25|67.96|66.96|286
1700589300000|2023-11-21 17:55:00|68.04|67.04|67.74|66.74|68.08|67.08|67.68|66.68|217
1700589600000|2023-11-21 18:00:00|67.73|66.73|66.38|65.38|67.73|66.73|66.02|65.02|683
1700589900000|2023-11-21 18:05:00|66.36|65.36|66.05|65.05|66.61|65.61|65.91|64.91|614
1700590200000|2023-11-21 18:10:00|66.03|65.03|66.19|65.19|66.34|65.34|65.76|64.76|738
1700590500000|2023-11-21 18:15:00|66.18|65.18|66.57|65.57|66.61|65.61|66.07|65.07|384
1700590800000|2023-11-21 18:20:00|66.56|65.56|66.58|65.58|66.68|65.68|66.44|65.44|203
1700591100000|2023-11-21 18:25:00|66.59|65.59|66.77|65.77|66.81|65.81|66.58|65.58|213
1700591400000|2023-11-21 18:30:00|66.75|65.75|66.97|65.97|66.98|65.98|66.67|65.67|195
1700591700000|2023-11-21 18:35:00|66.96|65.96|66.89|65.89|66.97|65.97|66.86|65.86|111
1700592000000|2023-11-21 18:40:00|66.88|65.88|66.87|65.87|66.96|65.96|66.8|65.8|191
1700592300000|2023-11-21 18:45:00|66.88|65.88|66.76|65.76|67.01|66.01|66.76|65.76|219
1700592600000|2023-11-21 18:50:00|66.77|65.77|66.87|65.87|66.98|65.98|66.76|65.76|138
1700592900000|2023-11-21 18:55:00|66.88|65.88|66.89|65.89|66.98|65.98|66.81|65.81|74
1700593200000|2023-11-21 19:00:00|66.9|65.9|66.97|65.97|67.04|66.04|66.8|65.8|212
1700593500000|2023-11-21 19:05:00|66.96|65.96|66.95|65.95|67.04|66.04|66.89|65.89|132
1700593800000|2023-11-21 19:10:00|66.94|65.94|67.05|66.05|67.06|66.06|66.86|65.86|133
1700594100000|2023-11-21 19:15:00|67.04|66.04|67.49|66.49|67.56|66.56|67.04|66.04|158
1700594400000|2023-11-21 19:20:00|67.5|66.5|67.83|66.83|67.83|66.83|67.49|66.49|65
1700594700000|2023-11-21 19:25:00|67.84|66.84|67.89|66.89|68.01|67.01|67.83|66.83|89
1700595000000|2023-11-21 19:30:00|67.88|66.88|67.53|66.53|67.89|66.89|67.5|66.5|128
1700595300000|2023-11-21 19:35:00|67.52|66.52|67.56|66.56|67.62|66.62|67.47|66.47|83
1700595600000|2023-11-21 19:40:00|67.57|66.57|67.56|66.56|67.67|66.67|67.55|66.55|59
1700595900000|2023-11-21 19:45:00|67.55|66.55|67.56|66.56|67.68|66.68|67.49|66.49|69
1700596200000|2023-11-21 19:50:00|67.55|66.55|67.67|66.67|67.68|66.68|67.52|66.52|104
1700596500000|2023-11-21 19:55:00|67.68|66.68|67.84|66.84|67.87|66.87|67.67|66.67|72
1700596800000|2023-11-21 20:00:00|67.83|66.83|67.77|66.77|67.86|66.86|67.76|66.76|98
1700597100000|2023-11-21 20:05:00|67.78|66.78|67.72|66.72|67.86|66.86|67.55|66.55|138
1700597400000|2023-11-21 20:10:00|67.74|66.74|67.6|66.6|67.77|66.77|67.6|66.6|96
1700597700000|2023-11-21 20:15:00|67.62|66.62|67.92|66.92|67.98|66.98|67.53|66.53|123
1700598000000|2023-11-21 20:20:00|67.93|66.93|67.88|66.88|67.99|66.99|67.79|66.79|73
1700598300000|2023-11-21 20:25:00|67.89|66.89|67.89|66.89|67.95|66.95|67.81|66.81|104
1700598600000|2023-11-21 20:30:00|67.88|66.88|67.78|66.78|67.89|66.89|67.77|66.77|108
1700598900000|2023-11-21 20:35:00|67.79|66.79|68.08|67.08|68.08|67.08|67.76|66.76|128
1700599200000|2023-11-21 20:40:00|68.09|67.09|68.49|67.49|68.53|67.53|68.09|67.09|181
1700599500000|2023-11-21 20:45:00|68.5|67.5|68.2|67.2|68.54|67.54|68.2|67.2|141
1700599800000|2023-11-21 20:50:00|68.21|67.21|68.1|67.1|68.28|67.28|68.01|67.01|205
1700600100000|2023-11-21 20:55:00|68.09|67.09|68.07|67.07|68.12|67.12|68|67|150
1700600400000|2023-11-21 21:00:00|68.06|67.06|68.17|67.17|68.2|67.2|68|67|171
1700600700000|2023-11-21 21:05:00|68.18|67.18|68.11|67.11|68.2|67.2|68.08|67.08|102
1700601000000|2023-11-21 21:10:00|68.1|67.1|68.22|67.22|68.26|67.26|68|67|81
1700601300000|2023-11-21 21:15:00|68.23|67.23|68.28|67.28|68.37|67.37|68.21|67.21|60
1700601600000|2023-11-21 21:20:00|68.29|67.29|68.27|67.27|68.36|67.36|68.11|67.11|133
1700601900000|2023-11-21 21:25:00|68.28|67.28|68.29|67.29|68.3|67.3|68.2|67.2|81
1700602200000|2023-11-21 21:30:00|68.3|67.3|68.27|67.27|68.3|67.3|68.17|67.17|89
1700602500000|2023-11-21 21:35:00|68.26|67.26|68.09|67.09|68.29|67.29|68.09|67.09|82
1700602800000|2023-11-21 21:40:00|68.08|67.08|67.91|66.91|68.09|67.09|67.89|66.89|102
1700603100000|2023-11-21 21:45:00|67.9|66.9|67.68|66.68|67.9|66.9|67.6|66.6|160
1700603400000|2023-11-21 21:50:00|67.69|66.69|67.61|66.61|67.72|66.72|67.58|66.58|176
1700603700000|2023-11-21 21:55:00|67.6|66.6|67.58|66.58|67.64|66.64|67.48|66.48|99
1700604000000|2023-11-21 22:00:00|67.57|66.57|67.47|66.47|67.58|66.58|67.47|66.47|114
1700604300000|2023-11-21 22:05:00|67.48|66.48|67.47|66.47|67.57|66.57|67.37|66.37|120
1700604600000|2023-11-21 22:10:00|67.46|66.46|67.17|66.17|67.46|66.46|67.16|66.16|94
1700604900000|2023-11-21 22:15:00|67.16|66.16|67.06|66.06|67.17|66.17|67.03|66.03|103
1700605200000|2023-11-21 22:20:00|67.05|66.05|66.73|65.73|67.06|66.06|66.73|65.73|87
1700605500000|2023-11-21 22:25:00|66.74|65.74|66.31|65.31|66.75|65.75|65.92|64.92|316
1700605800000|2023-11-21 22:30:00|66.3|65.3|66.55|65.55|66.57|65.57|66.05|65.05|245
1700606100000|2023-11-21 22:35:00|66.56|65.56|66.76|65.76|66.86|65.86|66.56|65.56|75
1700606400000|2023-11-21 22:40:00|66.75|65.75|66.6|65.6|66.77|65.77|66.59|65.59|38
1700606700000|2023-11-21 22:45:00|66.59|65.59|66.38|65.38|66.6|65.6|66.38|65.38|58
1700607000000|2023-11-21 22:50:00|66.39|65.39|65.2|64.2|66.39|65.39|64.94|63.94|352
1700607300000|2023-11-21 22:55:00|65.21|64.21|65.17|64.17|65.21|64.21|64.35|63.35|828
1700607600000|2023-11-21 23:00:00|65.18|64.18|65.08|64.08|65.27|64.27|64.81|63.81|442
1700607900000|2023-11-21 23:05:00|65.09|64.09|65.39|64.39|65.47|64.47|65.02|64.02|209
1700608200000|2023-11-21 23:10:00|65.4|64.4|65.55|64.55|65.62|64.62|65.37|64.37|133
1700608500000|2023-11-21 23:15:00|65.56|64.56|65.57|64.57|65.65|64.65|65.43|64.43|211
1700608800000|2023-11-21 23:20:00|65.56|64.56|65.45|64.45|65.68|64.68|65.3|64.3|226
1700609100000|2023-11-21 23:25:00|65.44|64.44|65.75|64.75|65.77|64.77|65.44|64.44|126
1700609400000|2023-11-21 23:30:00|65.74|64.74|65.78|64.78|65.92|64.92|65.63|64.63|182
1700609700000|2023-11-21 23:35:00|65.79|64.79|65.76|64.76|65.89|64.89|65.66|64.66|157
1700610000000|2023-11-21 23:40:00|65.75|64.75|65.76|64.76|65.82|64.82|65.67|64.67|104
1700610300000|2023-11-21 23:45:00|65.75|64.75|65.74|64.74|65.83|64.83|65.61|64.61|124
1700610600000|2023-11-21 23:50:00|65.72|64.72|65.56|64.56|65.82|64.82|65.56|64.56|86
1700610900000|2023-11-21 23:55:00|65.54|64.54|65.26|64.26|65.64|64.64|65.25|64.25|117
1700611200000|2023-11-22 00:00:00|65.25|64.25|65.54|64.54|65.54|64.54|65.01|64.01|233
1700611500000|2023-11-22 00:05:00|65.55|64.55|65.66|64.66|65.76|64.76|65.53|64.53|108
1700611800000|2023-11-22 00:10:00|65.64|64.64|65.77|64.77|65.77|64.77|65.57|64.57|149
1700612100000|2023-11-22 00:15:00|65.78|64.78|65.75|64.75|65.91|64.91|65.68|64.68|122
1700612400000|2023-11-22 00:20:00|65.76|64.76|65.91|64.91|65.92|64.92|65.68|64.68|67
1700612700000|2023-11-22 00:25:00|65.9|64.9|66.15|65.15|66.16|65.16|65.9|64.9|40
1700613000000|2023-11-22 00:30:00|66.14|65.14|65.99|64.99|66.14|65.14|65.98|64.98|59
1700613300000|2023-11-22 00:35:00|65.98|64.98|65.83|64.83|66.03|65.03|65.82|64.82|36
1700613600000|2023-11-22 00:40:00|65.84|64.84|65.86|64.86|65.96|64.96|65.83|64.83|52
1700613900000|2023-11-22 00:45:00|65.87|64.87|65.86|64.86|65.88|64.88|65.77|64.77|78
1700614200000|2023-11-22 00:50:00|65.87|64.87|66.06|65.06|66.06|65.06|65.87|64.87|71
1700614500000|2023-11-22 00:55:00|66.05|65.05|66.15|65.15|66.15|65.15|66|65|57
1700614800000|2023-11-22 01:00:00|66.14|65.14|66.07|65.07|66.15|65.15|65.98|64.98|64
1700615100000|2023-11-22 01:05:00|66.08|65.08|66.05|65.05|66.15|65.15|66.03|65.03|46
1700615400000|2023-11-22 01:10:00|66.04|65.04|66.14|65.14|66.14|65.14|66.01|65.01|36
1700615700000|2023-11-22 01:15:00|66.15|65.15|66.1|65.1|66.15|65.15|66.07|65.07|45
1700616000000|2023-11-22 01:20:00|66.11|65.11|66.19|65.19|66.24|65.24|66.09|65.09|64
1700616300000|2023-11-22 01:25:00|66.2|65.2|66.33|65.33|66.35|65.35|66.19|65.19|61
1700616600000|2023-11-22 01:30:00|66.34|65.34|66.2|65.2|66.34|65.34|66.18|65.18|84
1700616900000|2023-11-22 01:35:00|66.21|65.21|66.36|65.36|66.37|65.37|66.21|65.21|66
1700617200000|2023-11-22 01:40:00|66.35|65.35|66.44|65.44|66.45|65.45|66.31|65.31|43
1700617500000|2023-11-22 01:45:00|66.43|65.43|66.29|65.29|66.45|65.45|66.27|65.27|62
1700617800000|2023-11-22 01:50:00|66.28|65.28|66.34|65.34|66.34|65.34|66.18|65.18|46
1700618100000|2023-11-22 01:55:00|66.35|65.35|66.23|65.23|66.35|65.35|66.19|65.19|78
1700618400000|2023-11-22 02:00:00|66.24|65.24|66.16|65.16|66.26|65.26|66.16|65.16|62
1700618700000|2023-11-22 02:05:00|66.17|65.17|66.1|65.1|66.21|65.21|66.09|65.09|78
1700619000000|2023-11-22 02:10:00|66.09|65.09|66.08|65.08|66.17|65.17|66.06|65.06|45
1700619300000|2023-11-22 02:15:00|66.07|65.07|66.2|65.2|66.26|65.26|66.07|65.07|80
1700619600000|2023-11-22 02:20:00|66.21|65.21|66.23|65.23|66.26|65.26|66.15|65.15|52
1700619900000|2023-11-22 02:25:00|66.24|65.24|66.35|65.35|66.36|65.36|66.18|65.18|55
1700620200000|2023-11-22 02:30:00|66.36|65.36|66.35|65.35|66.36|65.36|66.32|65.32|47
1700620500000|2023-11-22 02:35:00|66.36|65.36|66.39|65.39|66.43|65.43|66.35|65.35|48
1700620800000|2023-11-22 02:40:00|66.4|65.4|66.49|65.49|66.52|65.52|66.4|65.4|42
1700621100000|2023-11-22 02:45:00|66.48|65.48|66.48|65.48|66.52|65.52|66.21|65.21|139
1700621400000|2023-11-22 02:50:00|66.47|65.47|66.52|65.52|66.55|65.55|66.43|65.43|92
1700621700000|2023-11-22 02:55:00|66.51|65.51|66.57|65.57|66.65|65.65|66.51|65.51|100
1700622000000|2023-11-22 03:00:00|66.58|65.58|66.44|65.44|66.59|65.59|66.37|65.37|92
1700622300000|2023-11-22 03:05:00|66.42|65.42|66.35|65.35|66.45|65.45|66.3|65.3|63
1700622600000|2023-11-22 03:10:00|66.34|65.34|66.46|65.46|66.46|65.46|66.34|65.34|76
1700622900000|2023-11-22 03:15:00|66.47|65.47|66.49|65.49|66.56|65.56|66.45|65.45|81
1700623200000|2023-11-22 03:20:00|66.5|65.5|66.65|65.65|66.66|65.66|66.48|65.48|39
1700623500000|2023-11-22 03:25:00|66.66|65.66|66.83|65.83|66.83|65.83|66.65|65.65|70
1700623800000|2023-11-22 03:30:00|66.82|65.82|66.76|65.76|66.86|65.86|66.72|65.72|50
1700624100000|2023-11-22 03:35:00|66.75|65.75|66.68|65.68|66.77|65.77|66.67|65.67|92
1700624400000|2023-11-22 03:40:00|66.69|65.69|66.77|65.77|66.78|65.78|66.68|65.68|54
1700624700000|2023-11-22 03:45:00|66.79|65.79|66.78|65.78|66.84|65.84|66.78|65.78|47
1700625000000|2023-11-22 03:50:00|66.79|65.79|66.8|65.8|66.85|65.85|66.78|65.78|43
1700625300000|2023-11-22 03:55:00|66.81|65.81|66.89|65.89|66.91|65.91|66.81|65.81|25
1700625600000|2023-11-22 04:00:00|66.9|65.9|66.83|65.83|66.94|65.94|66.82|65.82|123
1700625900000|2023-11-22 04:05:00|66.82|65.82|66.89|65.89|66.9|65.9|66.79|65.79|50
1700626200000|2023-11-22 04:10:00|66.88|65.88|66.99|65.99|67.04|66.04|66.88|65.88|46
1700626500000|2023-11-22 04:15:00|66.98|65.98|66.9|65.9|67.04|66.04|66.89|65.89|67
1700626800000|2023-11-22 04:20:00|66.91|65.91|66.9|65.9|66.98|65.98|66.89|65.89|58
1700627100000|2023-11-22 04:25:00|66.89|65.89|66.79|65.79|66.92|65.92|66.77|65.77|81
1700627400000|2023-11-22 04:30:00|66.8|65.8|66.8|65.8|66.82|65.82|66.73|65.73|38
1700627700000|2023-11-22 04:35:00|66.81|65.81|67.06|66.06|67.08|66.08|66.81|65.81|71
1700628000000|2023-11-22 04:40:00|67.07|66.07|67.11|66.11|67.11|66.11|66.99|65.99|53
1700628300000|2023-11-22 04:45:00|67.1|66.1|67.05|66.05|67.1|66.1|66.99|65.99|93
1700628600000|2023-11-22 04:50:00|67.06|66.06|66.99|65.99|67.08|66.08|66.97|65.97|68
1700628900000|2023-11-22 04:55:00|67|66|67|66|67.07|66.07|66.99|65.99|45
1700629200000|2023-11-22 05:00:00|66.99|65.99|67.05|66.05|67.08|66.08|66.99|65.99|44
1700629500000|2023-11-22 05:05:00|67.06|66.06|67.11|66.11|67.16|66.16|67.01|66.01|63
1700629800000|2023-11-22 05:10:00|67.12|66.12|67.13|66.13|67.14|66.14|67.08|66.08|35
1700630100000|2023-11-22 05:15:00|67.14|66.14|67.08|66.08|67.16|66.16|67.08|66.08|23
1700630400000|2023-11-22 05:20:00|67.07|66.07|67.09|66.09|67.14|66.14|67.07|66.07|63
1700630700000|2023-11-22 05:25:00|67.1|66.1|67|66|67.1|66.1|66.99|65.99|47
1700631000000|2023-11-22 05:30:00|66.99|65.99|67.15|66.15|67.15|66.15|66.99|65.99|18
1700631300000|2023-11-22 05:35:00|67.16|66.16|67.05|66.05|67.16|66.16|67.04|66.04|55
1700631600000|2023-11-22 05:40:00|67.06|66.06|67.06|66.06|67.07|66.07|66.99|65.99|39
1700631900000|2023-11-22 05:45:00|67.05|66.05|66.99|65.99|67.08|66.08|66.97|65.97|55
1700632200000|2023-11-22 05:50:00|66.98|65.98|66.87|65.87|66.99|65.99|66.87|65.87|59
1700632500000|2023-11-22 05:55:00|66.88|65.88|66.89|65.89|66.97|65.97|66.86|65.86|84
1700632800000|2023-11-22 06:00:00|66.9|65.9|66.89|65.89|67.04|66.04|66.8|65.8|110
1700633100000|2023-11-22 06:05:00|66.9|65.9|67.03|66.03|67.07|66.07|66.89|65.89|75
1700633400000|2023-11-22 06:10:00|67.04|66.04|67.18|66.18|67.19|66.19|67.04|66.04|72
1700633700000|2023-11-22 06:15:00|67.17|66.17|67.19|66.19|67.23|66.23|67.17|66.17|70
1700634000000|2023-11-22 06:20:00|67.2|66.2|67.08|66.08|67.2|66.2|67.08|66.08|56
1700634300000|2023-11-22 06:25:00|67.07|66.07|67.07|66.07|67.16|66.16|67.05|66.05|46
1700634600000|2023-11-22 06:30:00|67.06|66.06|67.21|66.21|67.23|66.23|67.06|66.06|68
1700634900000|2023-11-22 06:35:00|67.2|66.2|67.27|66.27|67.29|66.29|67.19|66.19|71
1700635200000|2023-11-22 06:40:00|67.26|66.26|67.3|66.3|67.36|66.36|67.25|66.25|75
1700635500000|2023-11-22 06:45:00|67.29|66.29|67.17|66.17|67.34|66.34|67.13|66.13|64
1700635800000|2023-11-22 06:50:00|67.18|66.18|67.19|66.19|67.29|66.29|67.13|66.13|76
1700636100000|2023-11-22 06:55:00|67.2|66.2|67.18|66.18|67.26|66.26|67.17|66.17|66
1700636400000|2023-11-22 07:00:00|67.19|66.19|67.29|66.29|67.37|66.37|67.18|66.18|54
1700636700000|2023-11-22 07:05:00|67.28|66.28|67.13|66.13|67.33|66.33|67.12|66.12|69
1700637000000|2023-11-22 07:10:00|67.12|66.12|67.09|66.09|67.19|66.19|67.01|66.01|66
1700637300000|2023-11-22 07:15:00|67.08|66.08|67.14|66.14|67.14|66.14|67.04|66.04|70
1700637600000|2023-11-22 07:20:00|67.13|66.13|67.17|66.17|67.2|66.2|67.07|66.07|76
1700637900000|2023-11-22 07:25:00|67.18|66.18|67.24|66.24|67.27|66.27|67.17|66.17|65
1700638200000|2023-11-22 07:30:00|67.25|66.25|67.28|66.28|67.36|66.36|67.2|66.2|64
1700638500000|2023-11-22 07:35:00|67.29|66.29|67.08|66.08|67.29|66.29|67.08|66.08|177
1700638800000|2023-11-22 07:40:00|67.09|66.09|67.14|66.14|67.18|66.18|67.08|66.08|64
1700639100000|2023-11-22 07:45:00|67.13|66.13|66.96|65.96|67.14|66.14|66.89|65.89|97
1700639400000|2023-11-22 07:50:00|66.95|65.95|66.9|65.9|66.97|65.97|66.88|65.88|64
1700639700000|2023-11-22 07:55:00|66.89|65.89|66.87|65.87|66.91|65.91|66.85|65.85|48
1700640000000|2023-11-22 08:00:00|66.88|65.88|66.88|65.88|66.96|65.96|66.84|65.84|85
1700640300000|2023-11-22 08:05:00|66.89|65.89|66.86|65.86|66.98|65.98|66.81|65.81|114
1700640600000|2023-11-22 08:10:00|66.85|65.85|66.96|65.96|66.96|65.96|66.79|65.79|78
1700640900000|2023-11-22 08:15:00|66.95|65.95|66.96|65.96|67.05|66.05|66.93|65.93|83
1700641200000|2023-11-22 08:20:00|66.97|65.97|66.87|65.87|66.98|65.98|66.87|65.87|55
1700641500000|2023-11-22 08:25:00|66.88|65.88|66.86|65.86|66.88|65.88|66.8|65.8|76
1700641800000|2023-11-22 08:30:00|66.87|65.87|66.89|65.89|66.97|65.97|66.8|65.8|89
1700642100000|2023-11-22 08:35:00|66.88|65.88|66.97|65.97|66.98|65.98|66.85|65.85|52
1700642400000|2023-11-22 08:40:00|66.99|65.99|67.02|66.02|67.06|66.06|66.98|65.98|59
1700642700000|2023-11-22 08:45:00|67.03|66.03|66.96|65.96|67.08|66.08|66.88|65.88|60
1700643000000|2023-11-22 08:50:00|66.95|65.95|67.06|66.06|67.07|66.07|66.93|65.93|58
1700643300000|2023-11-22 08:55:00|67.07|66.07|67.09|66.09|67.12|66.12|67|66|63
1700643600000|2023-11-22 09:00:00|67.08|66.08|67.03|66.03|67.15|66.15|67.03|66.03|73
1700643900000|2023-11-22 09:05:00|67.05|66.05|67.18|66.18|67.18|66.18|67.05|66.05|71
1700644200000|2023-11-22 09:10:00|67.17|66.17|67.16|66.16|67.26|66.26|67.13|66.13|65
1700644500000|2023-11-22 09:15:00|67.15|66.15|67.07|66.07|67.17|66.17|67.04|66.04|50
1700644800000|2023-11-22 09:20:00|67.06|66.06|67.04|66.04|67.08|66.08|66.99|65.99|47
1700645100000|2023-11-22 09:25:00|67.03|66.03|67|66|67.07|66.07|66.98|65.98|103
1700645400000|2023-11-22 09:30:00|67.02|66.02|67.11|66.11|67.16|66.16|66.99|65.99|114
1700645700000|2023-11-22 09:35:00|67.12|66.12|67.27|66.27|67.27|66.27|67.1|66.1|106
1700646000000|2023-11-22 09:40:00|67.28|66.28|67.26|66.26|67.28|66.28|67.18|66.18|67
1700646300000|2023-11-22 09:45:00|67.27|66.27|67.16|66.16|67.28|66.28|67.15|66.15|90
1700646600000|2023-11-22 09:50:00|67.15|66.15|67.21|66.21|67.25|66.25|67.12|66.12|65
1700646900000|2023-11-22 09:55:00|67.24|66.24|67.26|66.26|67.27|66.27|67.17|66.17|84
1700647200000|2023-11-22 10:00:00|67.27|66.27|67.29|66.29|67.3|66.3|67.26|66.26|50
1700647500000|2023-11-22 10:05:00|67.28|66.28|67.25|66.25|67.35|66.35|67.24|66.24|71
1700647800000|2023-11-22 10:10:00|67.24|66.24|67.19|66.19|67.26|66.26|67.16|66.16|82
1700648100000|2023-11-22 10:15:00|67.18|66.18|67.09|66.09|67.21|66.21|67.07|66.07|63
1700648400000|2023-11-22 10:20:00|67.08|66.08|66.97|65.97|67.09|66.09|66.95|65.95|84
1700648700000|2023-11-22 10:25:00|66.96|65.96|66.92|65.92|66.98|65.98|66.87|65.87|63
1700649000000|2023-11-22 10:30:00|66.93|65.93|66.83|65.83|66.95|65.95|66.77|65.77|85
1700649300000|2023-11-22 10:35:00|66.82|65.82|66.83|65.83|66.86|65.86|66.78|65.78|53
1700649600000|2023-11-22 10:40:00|66.84|65.84|67.04|66.04|67.05|66.05|66.84|65.84|53
1700649900000|2023-11-22 10:45:00|67.03|66.03|66.99|65.99|67.14|66.14|66.97|65.97|87
1700650200000|2023-11-22 10:50:00|66.98|65.98|67.2|66.2|67.24|66.24|66.98|65.98|92
1700650500000|2023-11-22 10:55:00|67.21|66.21|67.2|66.2|67.26|66.26|67.16|66.16|163
1700650800000|2023-11-22 11:00:00|67.19|66.19|67.09|66.09|67.21|66.21|67.09|66.09|57
1700651100000|2023-11-22 11:05:00|67.08|66.08|66.92|65.92|67.09|66.09|66.9|65.9|74
1700651400000|2023-11-22 11:10:00|66.93|65.93|66.99|65.99|67.06|66.06|66.93|65.93|85
1700651700000|2023-11-22 11:15:00|67|66|66.88|65.88|67|66|66.88|65.88|84
1700652000000|2023-11-22 11:20:00|66.89|65.89|66.9|65.9|66.98|65.98|66.88|65.88|60
1700652300000|2023-11-22 11:25:00|66.89|65.89|66.96|65.96|66.96|65.96|66.8|65.8|96
1700652600000|2023-11-22 11:30:00|66.97|65.97|66.91|65.91|67|66|66.9|65.9|103
1700652900000|2023-11-22 11:35:00|66.92|65.92|66.94|65.94|66.96|65.96|66.85|65.85|69
1700653200000|2023-11-22 11:40:00|66.93|65.93|66.9|65.9|66.97|65.97|66.89|65.89|79
1700653500000|2023-11-22 11:45:00|66.92|65.92|66.86|65.86|66.97|65.97|66.81|65.81|102
1700653800000|2023-11-22 11:50:00|66.85|65.85|66.76|65.76|66.85|65.85|66.73|65.73|75
1700654100000|2023-11-22 11:55:00|66.78|65.78|66.71|65.71|66.79|65.79|66.69|65.69|49
1700654400000|2023-11-22 12:00:00|66.72|65.72|66.85|65.85|66.86|65.86|66.69|65.69|43
1700654700000|2023-11-22 12:05:00|66.86|65.86|66.84|65.84|66.87|65.87|66.82|65.82|42
1700655000000|2023-11-22 12:10:00|66.85|65.85|66.85|65.85|66.86|65.86|66.83|65.83|59
1700655300000|2023-11-22 12:15:00|66.84|65.84|66.84|65.84|66.86|65.86|66.8|65.8|88
1700655600000|2023-11-22 12:20:00|66.83|65.83|66.86|65.86|66.86|65.86|66.82|65.82|42
1700655900000|2023-11-22 12:25:00|66.85|65.85|66.67|65.67|66.87|65.87|66.67|65.67|70
1700656200000|2023-11-22 12:30:00|66.68|65.68|66.64|65.64|66.79|65.79|66.61|65.61|120
1700656500000|2023-11-22 12:35:00|66.63|65.63|66.58|65.58|66.64|65.64|66.53|65.53|53
1700656800000|2023-11-22 12:40:00|66.59|65.59|66.79|65.79|66.79|65.79|66.58|65.58|62
1700657100000|2023-11-22 12:45:00|66.8|65.8|67.07|66.07|67.08|66.08|66.8|65.8|62
1700657400000|2023-11-22 12:50:00|67.06|66.06|67.28|66.28|67.28|66.28|67.06|66.06|75
1700657700000|2023-11-22 12:55:00|67.29|66.29|67.2|66.2|67.35|66.35|67.2|66.2|88
1700658000000|2023-11-22 13:00:00|67.19|66.19|67.38|66.38|67.38|66.38|67.19|66.19|61
1700658300000|2023-11-22 13:05:00|67.39|66.39|67.11|66.11|67.46|66.46|67.11|66.11|62
1700658600000|2023-11-22 13:10:00|67.12|66.12|67.02|66.02|67.13|66.13|66.99|65.99|97
1700658900000|2023-11-22 13:15:00|67.01|66.01|67.01|66.01|67.11|66.11|66.98|65.98|90
1700659200000|2023-11-22 13:20:00|67.02|66.02|66.92|65.92|67.06|66.06|66.92|65.92|97
1700659500000|2023-11-22 13:25:00|66.93|65.93|66.92|65.92|66.99|65.99|66.92|65.92|39
1700659800000|2023-11-22 13:30:00|66.93|65.93|67.31|66.31|67.35|66.35|66.89|65.89|128
1700660100000|2023-11-22 13:35:00|67.32|66.32|67.2|66.2|67.37|66.37|67.16|66.16|97
1700660400000|2023-11-22 13:40:00|67.18|66.18|67.18|66.18|67.28|66.28|67.17|66.17|53
1700660700000|2023-11-22 13:45:00|67.19|66.19|67.36|66.36|67.45|66.45|67.18|66.18|107
1700661000000|2023-11-22 13:50:00|67.37|66.37|67.41|66.41|67.45|66.45|67.36|66.36|71
1700661300000|2023-11-22 13:55:00|67.4|66.4|67.41|66.41|67.48|66.48|67.39|66.39|46
1700661600000|2023-11-22 14:00:00|67.42|66.42|67.44|66.44|67.49|66.49|67.41|66.41|24
1700661900000|2023-11-22 14:05:00|67.41|66.41|67.37|66.37|67.44|66.44|67.31|66.31|27
1700662200000|2023-11-22 14:10:00|67.38|66.38|67.51|66.51|67.63|66.63|67.38|66.38|69
1700662500000|2023-11-22 14:15:00|67.52|66.52|67.5|66.5|67.59|66.59|67.46|66.46|46
1700662800000|2023-11-22 14:20:00|67.49|66.49|67.34|66.34|67.5|66.5|67.3|66.3|73
1700663100000|2023-11-22 14:25:00|67.33|66.33|67.36|66.36|67.36|66.36|67.3|66.3|26
1700663400000|2023-11-22 14:30:00|67.37|66.37|67.34|66.34|67.37|66.37|67.31|66.31|41
1700663700000|2023-11-22 14:35:00|67.33|66.33|67.27|66.27|67.38|66.38|67.21|66.21|65
1700664000000|2023-11-22 14:40:00|67.28|66.28|67.05|66.05|67.28|66.28|67.05|66.05|93
1700664300000|2023-11-22 14:45:00|67.06|66.06|66.87|65.87|67.16|66.16|66.83|65.83|91
1700664600000|2023-11-22 14:50:00|66.86|65.86|66.51|65.51|66.86|65.86|66.41|65.41|126
1700664900000|2023-11-22 14:55:00|66.52|65.52|66.76|65.76|66.77|65.77|66.51|65.51|116
1700665200000|2023-11-22 15:00:00|66.77|65.77|66.59|65.59|66.77|65.77|66.5|65.5|100
1700665500000|2023-11-22 15:05:00|66.58|65.58|66.31|65.31|66.67|65.67|66.29|65.29|105
1700665800000|2023-11-22 15:10:00|66.3|65.3|66.37|65.37|66.38|65.38|66.29|65.29|74
1700666100000|2023-11-22 15:15:00|66.38|65.38|66.62|65.62|66.62|65.62|66.36|65.36|52
1700666400000|2023-11-22 15:20:00|66.63|65.63|66.97|65.97|66.99|65.99|66.58|65.58|51
1700666700000|2023-11-22 15:25:00|66.98|65.98|66.91|65.91|67.03|66.03|66.86|65.86|148
1700667000000|2023-11-22 15:30:00|66.9|65.9|67.01|66.01|67.03|66.03|66.9|65.9|59
1700667300000|2023-11-22 15:35:00|67|66|66.85|65.85|67.03|66.03|66.85|65.85|120
1700667600000|2023-11-22 15:40:00|66.86|65.86|66.86|65.86|66.95|65.95|66.81|65.81|93
1700667900000|2023-11-22 15:45:00|66.87|65.87|66.8|65.8|66.87|65.87|66.77|65.77|66
1700668200000|2023-11-22 15:50:00|66.79|65.79|66.66|65.66|66.82|65.82|66.65|65.65|66
1700668500000|2023-11-22 15:55:00|66.65|65.65|66.76|65.76|66.77|65.77|66.65|65.65|70
1700668800000|2023-11-22 16:00:00|66.77|65.77|66.77|65.77|66.77|65.77|66.63|65.63|103
1700669100000|2023-11-22 16:05:00|66.76|65.76|66.99|65.99|67|66|66.76|65.76|96
1700669400000|2023-11-22 16:10:00|67.01|66.01|67.04|66.04|67.17|66.17|67.01|66.01|111
1700669700000|2023-11-22 16:15:00|67.05|66.05|66.85|65.85|67.05|66.05|66.83|65.83|94
1700670000000|2023-11-22 16:20:00|66.86|65.86|66.82|65.82|66.87|65.87|66.79|65.79|59
1700670300000|2023-11-22 16:25:00|66.83|65.83|66.63|65.63|66.87|65.87|66.63|65.63|76
1700670600000|2023-11-22 16:30:00|66.62|65.62|66.74|65.74|66.75|65.75|66.59|65.59|88
1700670900000|2023-11-22 16:35:00|66.75|65.75|66.59|65.59|66.76|65.76|66.55|65.55|93
1700671200000|2023-11-22 16:40:00|66.58|65.58|66.57|65.57|66.65|65.65|66.56|65.56|95
1700671500000|2023-11-22 16:45:00|66.56|65.56|66.35|65.35|66.57|65.57|66.32|65.32|95
1700671800000|2023-11-22 16:50:00|66.36|65.36|66.37|65.37|66.46|65.46|66.36|65.36|64
1700672100000|2023-11-22 16:55:00|66.36|65.36|66.56|65.56|66.56|65.56|66.31|65.31|123
1700672400000|2023-11-22 17:00:00|66.54|65.54|66.78|65.78|66.82|65.82|66.54|65.54|40
1700672700000|2023-11-22 17:05:00|66.77|65.77|66.76|65.76|66.79|65.79|66.68|65.68|102
1700673000000|2023-11-22 17:10:00|66.77|65.77|66.76|65.76|66.85|65.85|66.74|65.74|99
1700673300000|2023-11-22 17:15:00|66.75|65.75|66.86|65.86|66.87|65.87|66.67|65.67|93
1700673600000|2023-11-22 17:20:00|66.87|65.87|66.89|65.89|66.97|65.97|66.86|65.86|67
1700673900000|2023-11-22 17:25:00|66.9|65.9|66.96|65.96|66.97|65.97|66.87|65.87|48
1700674200000|2023-11-22 17:30:00|66.94|65.94|67|66|67|66|66.87|65.87|94
1700674500000|2023-11-22 17:35:00|67.02|66.02|67.12|66.12|67.19|66.19|67.02|66.02|103
1700674800000|2023-11-22 17:40:00|67.11|66.11|66.97|65.97|67.11|66.11|66.95|65.95|108
1700675100000|2023-11-22 17:45:00|66.96|65.96|67.01|66.01|67.06|66.06|66.95|65.95|99
1700675400000|2023-11-22 17:50:00|67.02|66.02|67.03|66.03|67.07|66.07|66.99|65.99|50
1700675700000|2023-11-22 17:55:00|67.04|66.04|67.17|66.17|67.18|66.18|66.99|65.99|62
1700676000000|2023-11-22 18:00:00|67.16|66.16|67|66|67.16|66.16|67|66|55
1700676300000|2023-11-22 18:05:00|67.01|66.01|67.11|66.11|67.18|66.18|66.97|65.97|84
1700676600000|2023-11-22 18:10:00|67.12|66.12|67.2|66.2|67.22|66.22|67.09|66.09|63
1700676900000|2023-11-22 18:15:00|67.21|66.21|67.55|66.55|67.82|66.82|67.2|66.2|206
1700677200000|2023-11-22 18:20:00|67.56|66.56|67.63|66.63|67.63|66.63|67.47|66.47|64
1700677500000|2023-11-22 18:25:00|67.64|66.64|67.65|66.65|67.75|66.75|67.55|66.55|76
1700677800000|2023-11-22 18:30:00|67.66|66.66|67.85|66.85|67.85|66.85|67.66|66.66|80
1700678100000|2023-11-22 18:35:00|67.84|66.84|67.87|66.87|67.87|66.87|67.71|66.71|111
1700678400000|2023-11-22 18:40:00|67.86|66.86|67.78|66.78|67.9|66.9|67.77|66.77|62
1700678700000|2023-11-22 18:45:00|67.77|66.77|67.55|66.55|67.77|66.77|67.55|66.55|107
1700679000000|2023-11-22 18:50:00|67.54|66.54|67.7|66.7|67.7|66.7|67.53|66.53|115
1700679300000|2023-11-22 18:55:00|67.69|66.69|67.84|66.84|67.9|66.9|67.69|66.69|94
1700679600000|2023-11-22 19:00:00|67.85|66.85|68.05|67.05|68.07|67.07|67.85|66.85|103
1700679900000|2023-11-22 19:05:00|68.04|67.04|68.36|67.36|68.48|67.48|68.03|67.03|136
1700680200000|2023-11-22 19:10:00|68.35|67.35|68.35|67.35|68.37|67.37|68.25|67.25|154
1700680500000|2023-11-22 19:15:00|68.36|67.36|68.41|67.41|68.57|67.57|68.36|67.36|121
1700680800000|2023-11-22 19:20:00|68.4|67.4|68.24|67.24|68.47|67.47|68.22|67.22|74
1700681100000|2023-11-22 19:25:00|68.25|67.25|68.15|67.15|68.33|67.33|68.15|67.15|100
1700681400000|2023-11-22 19:30:00|68.16|67.16|68.05|67.05|68.24|67.24|67.96|66.96|71
1700681700000|2023-11-22 19:35:00|68.06|67.06|68.31|67.31|68.31|67.31|68.05|67.05|74
1700682000000|2023-11-22 19:40:00|68.34|67.34|68.38|67.38|68.41|67.41|68.32|67.32|64
1700682300000|2023-11-22 19:45:00|68.36|67.36|68.31|67.31|68.36|67.36|68.24|67.24|82
1700682600000|2023-11-22 19:50:00|68.3|67.3|68.36|67.36|68.41|67.41|68.3|67.3|62
1700682900000|2023-11-22 19:55:00|68.37|67.37|68.26|67.26|68.4|67.4|68.26|67.26|73
1700683200000|2023-11-22 20:00:00|68.27|67.27|68.16|67.16|68.38|67.38|68.16|67.16|153
1700683500000|2023-11-22 20:05:00|68.17|67.17|68.12|67.12|68.2|67.2|68.11|67.11|55
1700683800000|2023-11-22 20:10:00|68.1|67.1|68.02|67.02|68.1|67.1|68.01|67.01|17
1700684100000|2023-11-22 20:15:00|68.03|67.03|68.15|67.15|68.23|67.23|68.03|67.03|61
1700684400000|2023-11-22 20:20:00|68.16|67.16|68.27|67.27|68.28|67.28|68.14|67.14|63
1700684700000|2023-11-22 20:25:00|68.28|67.28|68.25|67.25|68.35|67.35|68.24|67.24|45
1700685000000|2023-11-22 20:30:00|68.26|67.26|68.28|67.28|68.33|67.33|68.19|67.19|84
1700685300000|2023-11-22 20:35:00|68.29|67.29|68.39|67.39|68.41|67.41|68.28|67.28|43
1700685600000|2023-11-22 20:40:00|68.38|67.38|68.43|67.43|68.52|67.52|68.36|67.36|85
1700685900000|2023-11-22 20:45:00|68.44|67.44|68.58|67.58|68.59|67.59|68.44|67.44|49
1700686200000|2023-11-22 20:50:00|68.59|67.59|68.59|67.59|68.6|67.6|68.53|67.53|35
1700686500000|2023-11-22 20:55:00|68.6|67.6|68.58|67.58|68.65|67.65|68.57|67.57|45
1700686800000|2023-11-22 21:00:00|68.57|67.57|68.52|67.52|68.66|67.66|68.48|67.48|96
1700687100000|2023-11-22 21:05:00|68.53|67.53|68.65|67.65|68.69|67.69|68.46|67.46|89
1700687400000|2023-11-22 21:10:00|68.64|67.64|68.75|67.75|68.85|67.85|68.64|67.64|131
1700687700000|2023-11-22 21:15:00|68.76|67.76|68.5|67.5|68.79|67.79|68.47|67.47|102
1700688000000|2023-11-22 21:20:00|68.49|67.49|68.64|67.64|68.67|67.67|68.45|67.45|110
1700688300000|2023-11-22 21:25:00|68.65|67.65|68.79|67.79|68.8|67.8|68.6|67.6|140
1700688600000|2023-11-22 21:30:00|68.8|67.8|68.79|67.79|68.83|67.83|68.67|67.67|93
1700688900000|2023-11-22 21:35:00|68.78|67.78|68.72|67.72|68.83|67.83|68.64|67.64|76
1700689200000|2023-11-22 21:40:00|68.71|67.71|68.51|67.51|68.71|67.71|68.48|67.48|90
1700689500000|2023-11-22 21:45:00|68.5|67.5|68.48|67.48|68.61|67.61|68.44|67.44|89
1700689800000|2023-11-22 21:50:00|68.47|67.47|68.35|67.35|68.51|67.51|68.29|67.29|108
1700690100000|2023-11-22 21:55:00|68.36|67.36|68.53|67.53|68.54|67.54|68.34|67.34|74
1700690400000|2023-11-22 22:00:00|68.54|67.54|68.59|67.59|68.6|67.6|68.53|67.53|65
1700690700000|2023-11-22 22:05:00|68.6|67.6|68.6|67.6|68.64|67.64|68.59|67.59|57
1700691000000|2023-11-22 22:10:00|68.61|67.61|68.48|67.48|68.64|67.64|68.47|67.47|50
1700691300000|2023-11-22 22:15:00|68.49|67.49|68.54|67.54|68.54|67.54|68.46|67.46|44
1700691600000|2023-11-22 22:20:00|68.53|67.53|68.43|67.43|68.54|67.54|68.42|67.42|110
1700691900000|2023-11-22 22:25:00|68.44|67.44|68.29|67.29|68.44|67.44|68.26|67.26|125
1700692200000|2023-11-22 22:30:00|68.31|67.31|68.25|67.25|68.34|67.34|68.22|67.22|104
1700692500000|2023-11-22 22:35:00|68.24|67.24|68.29|67.29|68.39|67.39|68.24|67.24|58
1700692800000|2023-11-22 22:40:00|68.28|67.28|68.36|67.36|68.37|67.37|68.28|67.28|47
1700693100000|2023-11-22 22:45:00|68.35|67.35|68.32|67.32|68.4|67.4|68.32|67.32|33
1700693400000|2023-11-22 22:50:00|68.31|67.31|68.39|67.39|68.4|67.4|68.24|67.24|46
1700693700000|2023-11-22 22:55:00|68.38|67.38|68.34|67.34|68.42|67.42|68.34|67.34|52
1700694000000|2023-11-22 23:00:00|68.33|67.33|68.22|67.22|68.41|67.41|68.22|67.22|81
1700694300000|2023-11-22 23:05:00|68.21|67.21|68.11|67.11|68.22|67.22|68.07|67.07|57
1700694600000|2023-11-22 23:10:00|68.1|67.1|68.19|67.19|68.24|67.24|68.09|67.09|27
1700694900000|2023-11-22 23:15:00|68.2|67.2|68.22|67.22|68.34|67.34|68.2|67.2|191
1700695200000|2023-11-22 23:20:00|68.21|67.21|68.14|67.14|68.25|67.25|68.14|67.14|43
1700695500000|2023-11-22 23:25:00|68.15|67.15|68.09|67.09|68.16|67.16|68|67|218
1700695800000|2023-11-22 23:30:00|68.08|67.08|68.23|67.23|68.29|67.29|68|67|149
1700696100000|2023-11-22 23:35:00|68.24|67.24|68.3|67.3|68.31|67.31|68.24|67.24|37
1700696400000|2023-11-22 23:40:00|68.31|67.31|68.28|67.28|68.38|67.38|68.24|67.24|70
1700696700000|2023-11-22 23:45:00|68.29|67.29|68.35|67.35|68.38|67.38|68.29|67.29|45
1700697000000|2023-11-22 23:50:00|68.36|67.36|68.29|67.29|68.37|67.37|68.28|67.28|27
1700697300000|2023-11-22 23:55:00|68.28|67.28|68.3|67.3|68.34|67.34|68.24|67.24|25
1700697600000|2023-11-23 00:00:00|68.29|67.29|68.33|67.33|68.37|67.37|68.25|67.25|65
1700697900000|2023-11-23 00:05:00|68.34|67.34|68.38|67.38|68.38|67.38|68.24|67.24|78
1700698200000|2023-11-23 00:10:00|68.37|67.37|68.44|67.44|68.48|67.48|68.35|67.35|68
1700698800000|2023-11-23 00:20:00|68.25|67.25|68.44|67.44|68.44|67.44|68.24|67.24|64
1700699100000|2023-11-23 00:25:00|68.45|67.45|68.37|67.37|68.47|67.47|68.33|67.33|45
1700699400000|2023-11-23 00:30:00|68.36|67.36|68.37|67.37|68.48|67.48|68.28|67.28|71
1700699700000|2023-11-23 00:35:00|68.35|67.35|68.16|67.16|68.35|67.35|68.09|67.09|53
1700700000000|2023-11-23 00:40:00|68.17|67.17|68.14|67.14|68.17|67.17|68.06|67.06|38
1700700300000|2023-11-23 00:45:00|68.13|67.13|68.07|67.07|68.16|67.16|68.04|67.04|46
1700700600000|2023-11-23 00:50:00|68.08|67.08|68.04|67.04|68.16|67.16|67.96|66.96|60
1700700900000|2023-11-23 00:55:00|68.06|67.06|68.09|67.09|68.16|67.16|68.04|67.04|37
1700701200000|2023-11-23 01:00:00|68.1|67.1|68.28|67.28|68.32|67.32|68.04|67.04|56
1700701500000|2023-11-23 01:05:00|68.29|67.29|68.25|67.25|68.3|67.3|68.24|67.24|40
1700701800000|2023-11-23 01:10:00|68.26|67.26|68.4|67.4|68.46|67.46|68.25|67.25|79
1700702100000|2023-11-23 01:15:00|68.41|67.41|68.46|67.46|68.48|67.48|68.35|67.35|68
1700702400000|2023-11-23 01:20:00|68.45|67.45|68.53|67.53|68.56|67.56|68.44|67.44|71
1700702700000|2023-11-23 01:25:00|68.54|67.54|68.7|67.7|68.75|67.75|68.54|67.54|54
1700703000000|2023-11-23 01:30:00|68.68|67.68|68.57|67.57|68.68|67.68|68.56|67.56|46
1700703300000|2023-11-23 01:35:00|68.58|67.58|68.55|67.55|68.58|67.58|68.52|67.52|19
1700703600000|2023-11-23 01:40:00|68.54|67.54|68.61|67.61|68.62|67.62|68.48|67.48|60
1700703900000|2023-11-23 01:45:00|68.6|67.6|68.58|67.58|68.63|67.63|68.57|67.57|44
1700704200000|2023-11-23 01:50:00|68.59|67.59|68.56|67.56|68.59|67.59|68.55|67.55|9
1700704500000|2023-11-23 01:55:00|68.55|67.55|68.55|67.55|68.57|67.57|68.49|67.49|28
1700704800000|2023-11-23 02:00:00|68.54|67.54|68.57|67.57|68.65|67.65|68.54|67.54|46
1700705100000|2023-11-23 02:05:00|68.56|67.56|68.42|67.42|68.58|67.58|68.41|67.41|42
1700705400000|2023-11-23 02:10:00|68.41|67.41|68.22|67.22|68.42|67.42|68.22|67.22|23
1700705700000|2023-11-23 02:15:00|68.21|67.21|68.38|67.38|68.38|67.38|68.19|67.19|40
1700706000000|2023-11-23 02:20:00|68.37|67.37|68.39|67.39|68.48|67.48|68.37|67.37|56
1700706300000|2023-11-23 02:25:00|68.38|67.38|68.32|67.32|68.38|67.38|68.29|67.29|43
1700706600000|2023-11-23 02:30:00|68.33|67.33|68.41|67.41|68.45|67.45|68.33|67.33|20
1700706900000|2023-11-23 02:35:00|68.39|67.39|68.32|67.32|68.45|67.45|68.3|67.3|43
1700707200000|2023-11-23 02:40:00|68.31|67.31|68.33|67.33|68.34|67.34|68.31|67.31|14
1700707500000|2023-11-23 02:45:00|68.34|67.34|68.33|67.33|68.36|67.36|68.26|67.26|47
1700707800000|2023-11-23 02:50:00|68.32|67.32|68.35|67.35|68.36|67.36|68.32|67.32|33
1700708100000|2023-11-23 02:55:00|68.34|67.34|68.29|67.29|68.43|67.43|68.28|67.28|55
1700708400000|2023-11-23 03:00:00|68.3|67.3|68.29|67.29|68.36|67.36|68.28|67.28|38
1700708700000|2023-11-23 03:05:00|68.28|67.28|68.07|67.07|68.29|67.29|68.07|67.07|46
1700709000000|2023-11-23 03:10:00|68.08|67.08|68.04|67.04|68.11|67.11|67.93|66.93|48
1700709300000|2023-11-23 03:15:00|68.03|67.03|68.07|67.07|68.11|67.11|68.01|67.01|27
1700709600000|2023-11-23 03:20:00|68.09|67.09|68.08|67.08|68.15|67.15|68.04|67.04|46
1700709900000|2023-11-23 03:25:00|68.07|67.07|68.24|67.24|68.26|67.26|68.07|67.07|54
1700710200000|2023-11-23 03:30:00|68.25|67.25|68.18|67.18|68.27|67.27|68.14|67.14|41
1700710500000|2023-11-23 03:35:00|68.19|67.19|68.17|67.17|68.26|67.26|68.16|67.16|46
1700710800000|2023-11-23 03:40:00|68.18|67.18|68.17|67.17|68.2|67.2|68.15|67.15|40
1700711100000|2023-11-23 03:45:00|68.18|67.18|68.16|67.16|68.18|67.18|68.08|67.08|42
1700711400000|2023-11-23 03:50:00|68.15|67.15|68.15|67.15|68.16|67.16|68.08|67.08|35
1700711700000|2023-11-23 03:55:00|68.1|67.1|68.05|67.05|68.1|67.1|68.04|67.04|64
1700712000000|2023-11-23 04:00:00|68.06|67.06|67.9|66.9|68.06|67.06|67.85|66.85|45
1700712300000|2023-11-23 04:05:00|67.91|66.91|68.05|67.05|68.07|67.07|67.91|66.91|49
1700712600000|2023-11-23 04:10:00|68.04|67.04|68.06|67.06|68.09|67.09|68|67|48
1700712900000|2023-11-23 04:15:00|68.05|67.05|68.15|67.15|68.16|67.16|67.99|66.99|60
1700713200000|2023-11-23 04:20:00|68.16|67.16|68.16|67.16|68.17|67.17|68.08|67.08|48
1700713500000|2023-11-23 04:25:00|68.15|67.15|68.17|67.17|68.17|67.17|68.15|67.15|11
1700713800000|2023-11-23 04:30:00|68.18|67.18|68.37|67.37|68.38|67.38|68.18|67.18|31
1700714100000|2023-11-23 04:35:00|68.35|67.35|68.28|67.28|68.37|67.37|68.25|67.25|25
1700714400000|2023-11-23 04:40:00|68.29|67.29|68.36|67.36|68.37|67.37|68.28|67.28|36
1700714700000|2023-11-23 04:45:00|68.35|67.35|68.4|67.4|68.42|67.42|68.34|67.34|35
1700715000000|2023-11-23 04:50:00|68.43|67.43|68.36|67.36|68.43|67.43|68.35|67.35|27
1700715300000|2023-11-23 04:55:00|68.37|67.37|68.36|67.36|68.37|67.37|68.33|67.33|20
1700715600000|2023-11-23 05:00:00|68.35|67.35|68.36|67.36|68.36|67.36|68.35|67.35|4
1700715900000|2023-11-23 05:05:00|68.37|67.37|68.38|67.38|68.39|67.39|68.37|67.37|22
1700716200000|2023-11-23 05:10:00|68.37|67.37|68.4|67.4|68.4|67.4|68.37|67.37|26
1700716500000|2023-11-23 05:15:00|68.45|67.45|68.37|67.37|68.45|67.45|68.33|67.33|33
1700716800000|2023-11-23 05:20:00|68.38|67.38|68.39|67.39|68.44|67.44|68.38|67.38|24
1700717100000|2023-11-23 05:25:00|68.4|67.4|68.46|67.46|68.46|67.46|68.4|67.4|9
1700717400000|2023-11-23 05:30:00|68.45|67.45|68.45|67.45|68.46|67.46|68.44|67.44|13
1700717700000|2023-11-23 05:35:00|68.44|67.44|68.3|67.3|68.45|67.45|68.28|67.28|34
1700718000000|2023-11-23 05:40:00|68.29|67.29|68.26|67.26|68.29|67.29|68.25|67.25|12
1700718300000|2023-11-23 05:45:00|68.25|67.25|68.18|67.18|68.26|67.26|68.17|67.17|28
1700718600000|2023-11-23 05:50:00|68.17|67.17|68.23|67.23|68.24|67.24|68.17|67.17|30
1700718900000|2023-11-23 05:55:00|68.25|67.25|68.25|67.25|68.26|67.26|68.18|67.18|37
1700719200000|2023-11-23 06:00:00|68.24|67.24|68.22|67.22|68.25|67.25|68.18|67.18|48
1700719500000|2023-11-23 06:05:00|68.25|67.25|68.07|67.07|68.25|67.25|68.07|67.07|32
1700719800000|2023-11-23 06:10:00|68.08|67.08|68.06|67.06|68.14|67.14|68.06|67.06|31
1700720100000|2023-11-23 06:15:00|68.05|67.05|68.03|67.03|68.06|67.06|68|67|26
1700720400000|2023-11-23 06:20:00|68.02|67.02|68|67|68.05|67.05|67.99|66.99|31
1700720700000|2023-11-23 06:25:00|68.05|67.05|68.06|67.06|68.08|67.08|68.05|67.05|14
1700721000000|2023-11-23 06:30:00|68.05|67.05|68|67|68.06|67.06|68|67|22
1700721300000|2023-11-23 06:35:00|68.01|67.01|68.06|67.06|68.06|67.06|68|67|26
1700721600000|2023-11-23 06:40:00|68.05|67.05|68.07|67.07|68.15|67.15|68.05|67.05|30
1700721900000|2023-11-23 06:45:00|68.08|67.08|68.15|67.15|68.16|67.16|68.04|67.04|43
1700722200000|2023-11-23 06:50:00|68.16|67.16|68.16|67.16|68.16|67.16|68.1|67.1|18
1700722500000|2023-11-23 06:55:00|68.17|67.17|68.2|67.2|68.2|67.2|68.17|67.17|25
1700722800000|2023-11-23 07:00:00|68.21|67.21|68.43|67.43|68.43|67.43|68.21|67.21|25
1700723100000|2023-11-23 07:05:00|68.45|67.45|68.4|67.4|68.46|67.46|68.37|67.37|53
1700723400000|2023-11-23 07:10:00|68.41|67.41|68.37|67.37|68.41|67.41|68.37|67.37|30
1700723700000|2023-11-23 07:15:00|68.38|67.38|68.35|67.35|68.38|67.38|68.35|67.35|6
1700724000000|2023-11-23 07:20:00|68.34|67.34|68.31|67.31|68.36|67.36|68.28|67.28|24
1700724300000|2023-11-23 07:25:00|68.3|67.3|68.28|67.28|68.32|67.32|68.27|67.27|23
1700724600000|2023-11-23 07:30:00|68.27|67.27|68.24|67.24|68.35|67.35|68.2|67.2|35
1700724900000|2023-11-23 07:35:00|68.25|67.25|68.24|67.24|68.26|67.26|68.19|67.19|19
1700725200000|2023-11-23 07:40:00|68.25|67.25|68.25|67.25|68.26|67.26|68.19|67.19|34
1700725500000|2023-11-23 07:45:00|68.26|67.26|68.24|67.24|68.34|67.34|68.2|67.2|49
1700725800000|2023-11-23 07:50:00|68.25|67.25|68.27|67.27|68.31|67.31|68.25|67.25|25
1700726100000|2023-11-23 07:55:00|68.26|67.26|68.35|67.35|68.35|67.35|68.25|67.25|20
1700726400000|2023-11-23 08:00:00|68.32|67.32|68.38|67.38|68.43|67.43|68.29|67.29|28
1700726700000|2023-11-23 08:05:00|68.39|67.39|68.36|67.36|68.45|67.45|68.35|67.35|28
1700727000000|2023-11-23 08:10:00|68.37|67.37|68.37|67.37|68.45|67.45|68.33|67.33|24
1700727300000|2023-11-23 08:15:00|68.36|67.36|68.41|67.41|68.43|67.43|68.36|67.36|19
1700727600000|2023-11-23 08:20:00|68.42|67.42|68.42|67.42|68.45|67.45|68.4|67.4|29
1700727900000|2023-11-23 08:25:00|68.43|67.43|68.45|67.45|68.46|67.46|68.42|67.42|11
1700728200000|2023-11-23 08:30:00|68.44|67.44|68.59|67.59|68.65|67.65|68.43|67.43|24
1700728500000|2023-11-23 08:35:00|68.58|67.58|68.67|67.67|68.7|67.7|68.57|67.57|27
1700728800000|2023-11-23 08:40:00|68.68|67.68|68.73|67.73|68.74|67.74|68.64|67.64|16
1700729100000|2023-11-23 08:45:00|68.71|67.71|68.57|67.57|68.74|67.74|68.57|67.57|38
1700729400000|2023-11-23 08:50:00|68.58|67.58|68.56|67.56|68.59|67.59|68.49|67.49|15
1700729700000|2023-11-23 08:55:00|68.59|67.59|68.76|67.76|68.76|67.76|68.59|67.59|35
1700730000000|2023-11-23 09:00:00|68.75|67.75|68.57|67.57|68.76|67.76|68.57|67.57|25
1700730300000|2023-11-23 09:05:00|68.58|67.58|68.51|67.51|68.64|67.64|68.5|67.5|31
1700730600000|2023-11-23 09:10:00|68.5|67.5|68.52|67.52|68.52|67.52|68.48|67.48|22
1700730900000|2023-11-23 09:15:00|68.51|67.51|68.53|67.53|68.53|67.53|68.47|67.47|39
1700731200000|2023-11-23 09:20:00|68.54|67.54|68.4|67.4|68.54|67.54|68.4|67.4|51
1700731500000|2023-11-23 09:25:00|68.39|67.39|68.39|67.39|68.39|67.39|68.32|67.32|35
1700731800000|2023-11-23 09:30:00|68.38|67.38|68.36|67.36|68.43|67.43|68.32|67.32|58
1700732100000|2023-11-23 09:35:00|68.37|67.37|68.4|67.4|68.41|67.41|68.35|67.35|30
1700732400000|2023-11-23 09:40:00|68.41|67.41|68.4|67.4|68.42|67.42|68.37|67.37|20
1700732700000|2023-11-23 09:45:00|68.41|67.41|68.39|67.39|68.41|67.41|68.35|67.35|29
1700733000000|2023-11-23 09:50:00|68.4|67.4|68.4|67.4|68.41|67.41|68.3|67.3|53
1700733300000|2023-11-23 09:55:00|68.41|67.41|68.5|67.5|68.53|67.53|68.39|67.39|72
1700733600000|2023-11-23 10:00:00|68.51|67.51|68.37|67.37|68.51|67.51|68.34|67.34|59
1700733900000|2023-11-23 10:05:00|68.35|67.35|68.3|67.3|68.38|67.38|68.3|67.3|76
1700734200000|2023-11-23 10:10:00|68.31|67.31|68.28|67.28|68.31|67.31|68.27|67.27|52
1700734500000|2023-11-23 10:15:00|68.29|67.29|68.19|67.19|68.29|67.29|68.18|67.18|63
1700734800000|2023-11-23 10:20:00|68.18|67.18|68.09|67.09|68.21|67.21|68.09|67.09|65
1700735100000|2023-11-23 10:25:00|68.08|67.08|68.08|67.08|68.11|67.11|68.05|67.05|72
1700735400000|2023-11-23 10:30:00|68.09|67.09|68.09|67.09|68.16|67.16|68.09|67.09|42
1700735700000|2023-11-23 10:35:00|68.1|67.1|68.05|67.05|68.1|67.1|67.97|66.97|109
1700736000000|2023-11-23 10:40:00|68.06|67.06|68.07|67.07|68.14|67.14|68.03|67.03|38
1700736300000|2023-11-23 10:45:00|68.06|67.06|68.1|67.1|68.1|67.1|68.06|67.06|31
1700736600000|2023-11-23 10:50:00|68.09|67.09|67.92|66.92|68.09|67.09|67.8|66.8|73
1700736900000|2023-11-23 10:55:00|67.91|66.91|67.89|66.89|67.91|66.91|67.87|66.87|32
1700737200000|2023-11-23 11:00:00|67.88|66.88|67.7|66.7|67.91|66.91|67.68|66.68|38
1700737500000|2023-11-23 11:05:00|67.71|66.71|67.7|66.7|67.76|66.76|67.7|66.7|51
1700737800000|2023-11-23 11:10:00|67.71|66.71|67.49|66.49|67.73|66.73|67.39|66.39|89
1700738100000|2023-11-23 11:15:00|67.48|66.48|67.41|66.41|67.53|66.53|67.38|66.38|79
1700738400000|2023-11-23 11:20:00|67.4|66.4|67.15|66.15|67.47|66.47|67.15|66.15|77
1700738700000|2023-11-23 11:25:00|67.16|66.16|67.5|66.5|67.52|66.52|67.16|66.16|74
1700739000000|2023-11-23 11:30:00|67.49|66.49|67.59|66.59|67.62|66.62|67.48|66.48|86
1700739300000|2023-11-23 11:35:00|67.6|66.6|67.57|66.57|67.62|66.62|67.55|66.55|49
1700739600000|2023-11-23 11:40:00|67.58|66.58|67.58|66.58|67.64|66.64|67.58|66.58|32
1700739900000|2023-11-23 11:45:00|67.57|66.57|67.4|66.4|67.57|66.57|67.38|66.38|38
1700740200000|2023-11-23 11:50:00|67.39|66.39|67.38|66.38|67.47|66.47|67.37|66.37|81
1700740500000|2023-11-23 11:55:00|67.42|66.42|67.57|66.57|67.57|66.57|67.42|66.42|19
1700740800000|2023-11-23 12:00:00|67.56|66.56|67.44|66.44|67.57|66.57|67.37|66.37|44
1700741100000|2023-11-23 12:05:00|67.43|66.43|67.58|66.58|67.64|66.64|67.41|66.41|55
1700741400000|2023-11-23 12:10:00|67.56|66.56|67.67|66.67|67.7|66.7|67.55|66.55|27
1700741700000|2023-11-23 12:15:00|67.66|66.66|67.68|66.68|67.72|66.72|67.58|66.58|37
1700742000000|2023-11-23 12:20:00|67.69|66.69|67.71|66.71|67.84|66.84|67.67|66.67|62
1700742300000|2023-11-23 12:25:00|67.74|66.74|67.75|66.75|67.76|66.76|67.72|66.72|24
1700742600000|2023-11-23 12:30:00|67.76|66.76|67.63|66.63|67.76|66.76|67.58|66.58|44
1700742900000|2023-11-23 12:35:00|67.62|66.62|67.55|66.55|67.62|66.62|67.47|66.47|44
1700743200000|2023-11-23 12:40:00|67.57|66.57|67.54|66.54|67.6|66.6|67.48|66.48|47
1700743500000|2023-11-23 12:45:00|67.55|66.55|67.55|66.55|67.56|66.56|67.45|66.45|44
1700743800000|2023-11-23 12:50:00|67.56|66.56|67.37|66.37|67.56|66.56|67.37|66.37|46
1700744100000|2023-11-23 12:55:00|67.38|66.38|67.43|66.43|67.43|66.43|67.35|66.35|41
1700744400000|2023-11-23 13:00:00|67.42|66.42|67.34|66.34|67.5|66.5|67.34|66.34|47
1700744700000|2023-11-23 13:05:00|67.35|66.35|67.36|66.36|67.45|66.45|67.35|66.35|59
1700745000000|2023-11-23 13:10:00|67.35|66.35|67.5|66.5|67.55|66.55|67.35|66.35|56
1700745300000|2023-11-23 13:15:00|67.51|66.51|67.53|66.53|67.55|66.55|67.48|66.48|50
1700745600000|2023-11-23 13:20:00|67.55|66.55|67.5|66.5|67.57|66.57|67.47|66.47|29
1700745900000|2023-11-23 13:25:00|67.49|66.49|67.48|66.48|67.54|66.54|67.46|66.46|51
1700746200000|2023-11-23 13:30:00|67.5|66.5|67.47|66.47|67.51|66.51|67.43|66.43|46
1700746500000|2023-11-23 13:35:00|67.46|66.46|67.47|66.47|67.48|66.48|67.39|66.39|38
1700746800000|2023-11-23 13:40:00|67.48|66.48|67.4|66.4|67.48|66.48|67.38|66.38|38
1700747100000|2023-11-23 13:45:00|67.39|66.39|67.25|66.25|67.45|66.45|67.17|66.17|45
1700747400000|2023-11-23 13:50:00|67.26|66.26|67.26|66.26|67.26|66.26|67.14|66.14|49
1700747700000|2023-11-23 13:55:00|67.29|66.29|67.26|66.26|67.29|66.29|67.17|66.17|47
1700748000000|2023-11-23 14:00:00|67.25|66.25|67.41|66.41|67.43|66.43|67.18|66.18|55
1700748300000|2023-11-23 14:05:00|67.42|66.42|67.42|66.42|67.51|66.51|67.41|66.41|28
1700748600000|2023-11-23 14:10:00|67.43|66.43|67.42|66.42|67.44|66.44|67.4|66.4|37
1700748900000|2023-11-23 14:15:00|67.43|66.43|67.47|66.47|67.53|66.53|67.42|66.42|47
1700749200000|2023-11-23 14:20:00|67.45|66.45|67.31|66.31|67.46|66.46|67.25|66.25|59
1700749500000|2023-11-23 14:25:00|67.3|66.3|67.27|66.27|67.34|66.34|67.27|66.27|29
1700749800000|2023-11-23 14:30:00|67.28|66.28|67.36|66.36|67.36|66.36|67.25|66.25|50
1700750100000|2023-11-23 14:35:00|67.37|66.37|67.45|66.45|67.47|66.47|67.36|66.36|30
1700750400000|2023-11-23 14:40:00|67.46|66.46|67.43|66.43|67.47|66.47|67.37|66.37|33
1700750700000|2023-11-23 14:45:00|67.42|66.42|67.44|66.44|67.44|66.44|67.35|66.35|32
1700751000000|2023-11-23 14:50:00|67.43|66.43|67.18|66.18|67.44|66.44|67.17|66.17|38
1700751300000|2023-11-23 14:55:00|67.17|66.17|67.27|66.27|67.34|66.34|67.17|66.17|34
1700751600000|2023-11-23 15:00:00|67.28|66.28|67.28|66.28|67.35|66.35|67.28|66.28|26
1700751900000|2023-11-23 15:05:00|67.29|66.29|67.28|66.28|67.33|66.33|67.27|66.27|20
1700752200000|2023-11-23 15:10:00|67.27|66.27|67.05|66.05|67.28|66.28|67.05|66.05|33
1700752500000|2023-11-23 15:15:00|67.06|66.06|66.95|65.95|67.11|66.11|66.95|65.95|52
1700752800000|2023-11-23 15:20:00|66.96|65.96|66.76|65.76|66.96|65.96|66.7|65.7|59
1700753100000|2023-11-23 15:25:00|66.75|65.75|66.76|65.76|66.76|65.76|66.53|65.53|107
1700753400000|2023-11-23 15:30:00|66.75|65.75|66.94|65.94|66.95|65.95|66.57|65.57|53
1700753700000|2023-11-23 15:35:00|66.95|65.95|66.92|65.92|67.05|66.05|66.9|65.9|50
1700754000000|2023-11-23 15:40:00|66.91|65.91|66.92|65.92|66.96|65.96|66.86|65.86|49
1700754300000|2023-11-23 15:45:00|66.93|65.93|66.89|65.89|66.95|65.95|66.84|65.84|52
1700754600000|2023-11-23 15:50:00|66.88|65.88|66.75|65.75|66.91|65.91|66.73|65.73|46
1700754900000|2023-11-23 15:55:00|66.74|65.74|66.75|65.75|66.81|65.81|66.66|65.66|48
1700755200000|2023-11-23 16:00:00|66.76|65.76|66.89|65.89|66.92|65.92|66.7|65.7|84
1700755500000|2023-11-23 16:05:00|66.88|65.88|67.06|66.06|67.06|66.06|66.87|65.87|45
1700755800000|2023-11-23 16:10:00|67.05|66.05|67.06|66.06|67.07|66.07|67.02|66.02|14
1700756100000|2023-11-23 16:15:00|67.09|66.09|67.07|66.07|67.15|66.15|67.07|66.07|40
1700756400000|2023-11-23 16:20:00|67.08|66.08|67.14|66.14|67.16|66.16|67.07|66.07|25
1700756700000|2023-11-23 16:25:00|67.13|66.13|67.16|66.16|67.16|66.16|67.12|66.12|17
1700757000000|2023-11-23 16:30:00|67.17|66.17|67.08|66.08|67.18|66.18|67.07|66.07|34
1700757300000|2023-11-23 16:35:00|67.07|66.07|67.05|66.05|67.16|66.16|67.05|66.05|47
1700757600000|2023-11-23 16:40:00|67.04|66.04|67.02|66.02|67.06|66.06|66.97|65.97|36
1700757900000|2023-11-23 16:45:00|67|66|67.08|66.08|67.15|66.15|66.97|65.97|44
1700758200000|2023-11-23 16:50:00|67.09|66.09|67.07|66.07|67.14|66.14|67.06|66.06|30
1700758500000|2023-11-23 16:55:00|67.08|66.08|67.05|66.05|67.14|66.14|67.02|66.02|45
1700758800000|2023-11-23 17:00:00|67.04|66.04|67.17|66.17|67.17|66.17|67.04|66.04|30
1700759100000|2023-11-23 17:05:00|67.19|66.19|67.27|66.27|67.31|66.31|67.19|66.19|65
1700759400000|2023-11-23 17:10:00|67.26|66.26|67.33|66.33|67.37|66.37|67.24|66.24|67
1700759700000|2023-11-23 17:15:00|67.32|66.32|67.41|66.41|67.46|66.46|67.32|66.32|64
1700760000000|2023-11-23 17:20:00|67.42|66.42|67.46|66.46|67.46|66.46|67.42|66.42|24
1700760300000|2023-11-23 17:25:00|67.45|66.45|67.45|66.45|67.46|66.46|67.43|66.43|15
1700760600000|2023-11-23 17:30:00|67.46|66.46|67.43|66.43|67.5|66.5|67.38|66.38|45
1700760900000|2023-11-23 17:35:00|67.42|66.42|67.45|66.45|67.46|66.46|67.37|66.37|46
1700761200000|2023-11-23 17:40:00|67.44|66.44|67.43|66.43|67.45|66.45|67.38|66.38|55
1700761500000|2023-11-23 17:45:00|67.42|66.42|67.46|66.46|67.46|66.46|67.42|66.42|21
1700761800000|2023-11-23 17:50:00|67.45|66.45|67.45|66.45|67.46|66.46|67.42|66.42|23
1700762100000|2023-11-23 17:55:00|67.44|66.44|67.38|66.38|67.51|66.51|67.37|66.37|32
1700762400000|2023-11-23 18:00:00|67.37|66.37|67.36|66.36|67.38|66.38|67.32|66.32|18
1700762700000|2023-11-23 18:05:00|67.37|66.37|67.52|66.52|67.62|66.62|67.36|66.36|35
1700763000000|2023-11-23 18:10:00|67.53|66.53|67.53|66.53|67.55|66.55|67.52|66.52|28
1700763300000|2023-11-23 18:15:00|67.54|66.54|67.55|66.55|67.57|66.57|67.52|66.52|20
1700763600000|2023-11-23 18:20:00|67.54|66.54|67.55|66.55|67.55|66.55|67.53|66.53|7
1700763900000|2023-11-23 18:25:00|67.54|66.54|67.38|66.38|67.54|66.54|67.37|66.37|15
1700764200000|2023-11-23 18:30:00|67.37|66.37|67.46|66.46|67.47|66.47|67.37|66.37|17
1700764500000|2023-11-23 18:35:00|67.45|66.45|67.42|66.42|67.51|66.51|67.42|66.42|32
1700764800000|2023-11-23 18:40:00|67.43|66.43|67.42|66.42|67.46|66.46|67.38|66.38|24
1700765100000|2023-11-23 18:45:00|67.43|66.43|67.53|66.53|67.53|66.53|67.43|66.43|15
1700765400000|2023-11-23 18:50:00|67.51|66.51|67.49|66.49|67.51|66.51|67.46|66.46|32
1700765700000|2023-11-23 18:55:00|67.51|66.51|67.45|66.45|67.51|66.51|67.43|66.43|11
1700766000000|2023-11-23 19:00:00|67.46|66.46|67.26|66.26|67.46|66.46|67.25|66.25|30
1700766300000|2023-11-23 19:05:00|67.25|66.25|67.23|66.23|67.26|66.26|67.15|66.15|54
1700766600000|2023-11-23 19:10:00|67.24|66.24|67.25|66.25|67.27|66.27|67.23|66.23|19
1700766900000|2023-11-23 19:15:00|67.26|66.26|67.44|66.44|67.49|66.49|67.25|66.25|64
1700767200000|2023-11-23 19:20:00|67.43|66.43|67.35|66.35|67.44|66.44|67.35|66.35|66
1700767500000|2023-11-23 19:25:00|67.36|66.36|67.35|66.35|67.41|66.41|67.34|66.34|36
1700767800000|2023-11-23 19:30:00|67.36|66.36|67.41|66.41|67.41|66.41|67.33|66.33|12
1700768100000|2023-11-23 19:35:00|67.4|66.4|67.36|66.36|67.43|66.43|67.34|66.34|37
1700768400000|2023-11-23 19:40:00|67.37|66.37|67.41|66.41|67.42|66.42|67.36|66.36|20
1700768700000|2023-11-23 19:45:00|67.42|66.42|67.51|66.51|67.51|66.51|67.42|66.42|41
1700769000000|2023-11-23 19:50:00|67.52|66.52|67.45|66.45|67.58|66.58|67.45|66.45|39
1700769300000|2023-11-23 19:55:00|67.44|66.44|67.35|66.35|67.44|66.44|67.35|66.35|22
1700769600000|2023-11-23 20:00:00|67.34|66.34|67.45|66.45|67.45|66.45|67.34|66.34|24
1700769900000|2023-11-23 20:05:00|67.46|66.46|67.54|66.54|67.58|66.58|67.46|66.46|26
1700770200000|2023-11-23 20:10:00|67.52|66.52|67.46|66.46|67.52|66.52|67.46|66.46|19
1700770500000|2023-11-23 20:15:00|67.47|66.47|67.61|66.61|67.62|66.62|67.47|66.47|40
1700770800000|2023-11-23 20:20:00|67.62|66.62|67.63|66.63|67.66|66.66|67.61|66.61|58
1700771100000|2023-11-23 20:25:00|67.65|66.65|67.61|66.61|67.65|66.65|67.6|66.6|38
1700771400000|2023-11-23 20:30:00|67.6|66.6|67.52|66.52|67.61|66.61|67.51|66.51|34
1700771700000|2023-11-23 20:35:00|67.51|66.51|67.41|66.41|67.52|66.52|67.37|66.37|33
1700772000000|2023-11-23 20:40:00|67.42|66.42|67.42|66.42|67.43|66.43|67.37|66.37|34
1700772300000|2023-11-23 20:45:00|67.41|66.41|67.43|66.43|67.44|66.44|67.33|66.33|54
1700772600000|2023-11-23 20:50:00|67.42|66.42|67.46|66.46|67.47|66.47|67.36|66.36|36
1700772900000|2023-11-23 20:55:00|67.47|66.47|67.45|66.45|67.47|66.47|67.43|66.43|11
1700773200000|2023-11-23 21:00:00|67.43|66.43|67.46|66.46|67.46|66.46|67.43|66.43|6
1700773500000|2023-11-23 21:05:00|67.6|66.6|67.79|66.79|67.84|66.84|67.6|66.6|37
1700773800000|2023-11-23 21:10:00|67.8|66.8|67.75|66.75|67.83|66.83|67.75|66.75|54
1700774100000|2023-11-23 21:15:00|67.76|66.76|67.71|66.71|67.76|66.76|67.65|66.65|31
1700774400000|2023-11-23 21:20:00|67.72|66.72|67.75|66.75|67.76|66.76|67.7|66.7|21
1700774700000|2023-11-23 21:25:00|67.76|66.76|67.73|66.73|67.76|66.76|67.72|66.72|13
1700775000000|2023-11-23 21:30:00|67.74|66.74|67.65|66.65|67.74|66.74|67.64|66.64|16
1700775300000|2023-11-23 21:35:00|67.66|66.66|67.59|66.59|67.74|66.74|67.57|66.57|33
1700775600000|2023-11-23 21:40:00|67.62|66.62|67.65|66.65|67.65|66.65|67.56|66.56|38
1700775900000|2023-11-23 21:45:00|67.64|66.64|67.77|66.77|67.78|66.78|67.62|66.62|31
1700776200000|2023-11-23 21:50:00|67.76|66.76|67.76|66.76|67.78|66.78|67.75|66.75|11
1700776500000|2023-11-23 21:55:00|67.77|66.77|67.77|66.77|67.77|66.77|67.74|66.74|31
1700776800000|2023-11-23 22:00:00|67.76|66.76|67.76|66.76|67.77|66.77|67.75|66.75|25
1700777100000|2023-11-23 22:05:00|67.75|66.75|67.76|66.76|67.78|66.78|67.73|66.73|26
1700777400000|2023-11-23 22:10:00|67.75|66.75|67.76|66.76|67.76|66.76|67.73|66.73|34
1700777700000|2023-11-23 22:15:00|67.75|66.75|67.76|66.76|67.78|66.78|67.75|66.75|16
1700778000000|2023-11-23 22:20:00|67.77|66.77|67.74|66.74|67.77|66.77|67.73|66.73|44
1700778300000|2023-11-23 22:25:00|67.73|66.73|67.75|66.75|67.76|66.76|67.72|66.72|17
1700778600000|2023-11-23 22:30:00|67.76|66.76|67.87|66.87|67.88|66.88|67.76|66.76|28
1700778900000|2023-11-23 22:35:00|67.86|66.86|67.86|66.86|67.87|66.87|67.85|66.85|13
1700779200000|2023-11-23 22:40:00|67.85|66.85|67.78|66.78|67.86|66.86|67.77|66.77|50
1700779500000|2023-11-23 22:45:00|67.79|66.79|67.84|66.84|67.84|66.84|67.78|66.78|13
1700779800000|2023-11-23 22:50:00|67.85|66.85|67.94|66.94|67.94|66.94|67.85|66.85|16
1700780100000|2023-11-23 22:55:00|67.95|66.95|67.95|66.95|67.96|66.96|67.86|66.86|41
1700780400000|2023-11-23 23:00:00|67.94|66.94|67.95|66.95|67.97|66.97|67.94|66.94|31
1700780700000|2023-11-23 23:05:00|67.96|66.96|67.97|66.97|68|67|67.95|66.95|31
1700781000000|2023-11-23 23:10:00|67.98|66.98|67.96|66.96|67.98|66.98|67.92|66.92|12
1700781300000|2023-11-23 23:15:00|67.94|66.94|67.9|66.9|67.95|66.95|67.88|66.88|22
1700781600000|2023-11-23 23:20:00|67.88|66.88|67.87|66.87|67.91|66.91|67.85|66.85|12
1700781900000|2023-11-23 23:25:00|67.85|66.85|67.84|66.84|67.87|66.87|67.78|66.78|30
1700782200000|2023-11-23 23:30:00|67.85|66.85|67.95|66.95|67.96|66.96|67.85|66.85|13
1700782500000|2023-11-23 23:35:00|67.96|66.96|67.94|66.94|68.05|67.05|67.88|66.88|43
1700782800000|2023-11-23 23:40:00|67.93|66.93|67.88|66.88|67.96|66.96|67.88|66.88|27
1700783100000|2023-11-23 23:45:00|67.89|66.89|67.95|66.95|67.95|66.95|67.87|66.87|48
1700783400000|2023-11-23 23:50:00|67.94|66.94|67.93|66.93|67.95|66.95|67.93|66.93|20
1700783700000|2023-11-23 23:55:00|67.94|66.94|67.94|66.94|67.97|66.97|67.93|66.93|19
1700784000000|2023-11-24 00:00:00|67.95|66.95|68.01|67.01|68.06|67.06|67.95|66.95|42
1700784300000|2023-11-24 00:05:00|68|67|67.78|66.78|68.01|67.01|67.78|66.78|29
1700784600000|2023-11-24 00:10:00|67.76|66.76|67.83|66.83|67.84|66.84|67.76|66.76|43
1700784900000|2023-11-24 00:15:00|67.85|66.85|67.96|66.96|68.05|67.05|67.84|66.84|36
1700785200000|2023-11-24 00:20:00|67.97|66.97|68.18|67.18|68.22|67.22|67.96|66.96|45
1700785500000|2023-11-24 00:25:00|68.19|67.19|68.06|67.06|68.21|67.21|68.06|67.06|29
1700785800000|2023-11-24 00:30:00|68.05|67.05|68.11|67.11|68.13|67.13|68.04|67.04|41
1700786100000|2023-11-24 00:35:00|68.12|67.12|68.11|67.11|68.14|67.14|68.07|67.07|49
1700786400000|2023-11-24 00:40:00|68.12|67.12|68.07|67.07|68.13|67.13|67.98|66.98|33
1700786700000|2023-11-24 00:45:00|68.06|67.06|67.97|66.97|68.07|67.07|67.97|66.97|16
1700787000000|2023-11-24 00:50:00|67.96|66.96|68.08|67.08|68.11|67.11|67.96|66.96|41
1700787300000|2023-11-24 00:55:00|68.11|67.11|68.13|67.13|68.15|67.15|68.08|67.08|29
1700787600000|2023-11-24 01:00:00|68.14|67.14|68.16|67.16|68.17|67.17|68.11|67.11|25
1700787900000|2023-11-24 01:05:00|68.18|67.18|68.32|67.32|68.35|67.35|68.17|67.17|44
1700788200000|2023-11-24 01:10:00|68.33|67.33|68.29|67.29|68.34|67.34|68.27|67.27|57
1700788500000|2023-11-24 01:15:00|68.31|67.31|68.45|67.45|68.45|67.45|68.31|67.31|37
1700788800000|2023-11-24 01:20:00|68.46|67.46|68.41|67.41|68.46|67.46|68.37|67.37|47
1700789100000|2023-11-24 01:25:00|68.43|67.43|68.45|67.45|68.45|67.45|68.38|67.38|20
1700789400000|2023-11-24 01:30:00|68.46|67.46|68.37|67.37|68.46|67.46|68.37|67.37|20
1700789700000|2023-11-24 01:35:00|68.38|67.38|68.36|67.36|68.38|67.38|68.33|67.33|24
1700790000000|2023-11-24 01:40:00|68.35|67.35|68.35|67.35|68.36|67.36|68.29|67.29|20
1700790300000|2023-11-24 01:45:00|68.34|67.34|68.32|67.32|68.36|67.36|68.32|67.32|14
1700790600000|2023-11-24 01:50:00|68.33|67.33|68.27|67.27|68.34|67.34|68.26|67.26|24
1700790900000|2023-11-24 01:55:00|68.25|67.25|68.16|67.16|68.25|67.25|68.12|67.12|35
1700791200000|2023-11-24 02:00:00|68.17|67.17|68.14|67.14|68.24|67.24|68.14|67.14|53
1700791500000|2023-11-24 02:05:00|68.13|67.13|68.14|67.14|68.16|67.16|68.05|67.05|56
1700791800000|2023-11-24 02:10:00|68.15|67.15|68.24|67.24|68.24|67.24|68.15|67.15|14
1700792100000|2023-11-24 02:15:00|68.25|67.25|68.32|67.32|68.32|67.32|68.25|67.25|12
1700792400000|2023-11-24 02:20:00|68.31|67.31|68.34|67.34|68.34|67.34|68.3|67.3|10
1700792700000|2023-11-24 02:25:00|68.35|67.35|68.38|67.38|68.42|67.42|68.34|67.34|11
1700793000000|2023-11-24 02:30:00|68.36|67.36|68.38|67.38|68.44|67.44|68.35|67.35|22
1700793300000|2023-11-24 02:35:00|68.37|67.37|68.43|67.43|68.43|67.43|68.37|67.37|6
1700793600000|2023-11-24 02:40:00|68.45|67.45|68.46|67.46|68.5|67.5|68.45|67.45|13
1700793900000|2023-11-24 02:45:00|68.45|67.45|68.37|67.37|68.45|67.45|68.35|67.35|23
1700794200000|2023-11-24 02:50:00|68.36|67.36|68.27|67.27|68.37|67.37|68.25|67.25|17
1700794500000|2023-11-24 02:55:00|68.24|67.24|68.25|67.25|68.26|67.26|68.24|67.24|9
1700794800000|2023-11-24 03:00:00|68.24|67.24|68.24|67.24|68.25|67.25|68.15|67.15|38
1700795100000|2023-11-24 03:05:00|68.25|67.25|68.26|67.26|68.26|67.26|68.24|67.24|8
1700795400000|2023-11-24 03:10:00|68.27|67.27|68.34|67.34|68.34|67.34|68.27|67.27|9
1700795700000|2023-11-24 03:15:00|68.35|67.35|68.35|67.35|68.35|67.35|68.35|67.35|1
1700796000000|2023-11-24 03:20:00|68.36|67.36|68.28|67.28|68.43|67.43|68.26|67.26|19
1700796300000|2023-11-24 03:25:00|68.27|67.27|68.35|67.35|68.35|67.35|68.27|67.27|9
1700796600000|2023-11-24 03:30:00|68.37|67.37|68.22|67.22|68.4|67.4|68.19|67.19|32
1700796900000|2023-11-24 03:35:00|68.23|67.23|68.11|67.11|68.23|67.23|68.09|67.09|32
1700797200000|2023-11-24 03:40:00|68.14|67.14|68.22|67.22|68.25|67.25|68.14|67.14|34
1700797500000|2023-11-24 03:45:00|68.21|67.21|68.22|67.22|68.23|67.23|68.18|67.18|13
1700797800000|2023-11-24 03:50:00|68.21|67.21|68.17|67.17|68.22|67.22|68.16|67.16|19
1700798100000|2023-11-24 03:55:00|68.18|67.18|68.06|67.06|68.18|67.18|68.06|67.06|7
1700798400000|2023-11-24 04:00:00|68.05|67.05|68.14|67.14|68.17|67.17|68.05|67.05|28
1700798700000|2023-11-24 04:05:00|68.15|67.15|68.14|67.14|68.16|67.16|68.13|67.13|8
1700799000000|2023-11-24 04:10:00|68.13|67.13|68.08|67.08|68.15|67.15|68.08|67.08|14
1700799300000|2023-11-24 04:15:00|68.07|67.07|68.12|67.12|68.12|67.12|68.06|67.06|12
1700799600000|2023-11-24 04:20:00|68.14|67.14|68.13|67.13|68.15|67.15|68.12|67.12|8
1700799900000|2023-11-24 04:25:00|68.14|67.14|68.12|67.12|68.15|67.15|68.08|67.08|18
1700800200000|2023-11-24 04:30:00|68.11|67.11|68.15|67.15|68.15|67.15|68.07|67.07|26
1700800500000|2023-11-24 04:35:00|68.14|67.14|68.06|67.06|68.15|67.15|68.05|67.05|30
1700800800000|2023-11-24 04:40:00|68.05|67.05|68.08|67.08|68.14|67.14|68.05|67.05|45
1700801100000|2023-11-24 04:45:00|68.07|67.07|68.08|67.08|68.15|67.15|68.05|67.05|35
1700801400000|2023-11-24 04:50:00|68.09|67.09|68.1|67.1|68.14|67.14|68.07|67.07|20
1700801700000|2023-11-24 04:55:00|68.09|67.09|68.1|67.1|68.15|67.15|68.08|67.08|23
1700802000000|2023-11-24 05:00:00|68.11|67.11|67.98|66.98|68.12|67.12|67.98|66.98|15
1700802300000|2023-11-24 05:05:00|67.97|66.97|67.94|66.94|67.97|66.97|67.86|66.86|19
1700802600000|2023-11-24 05:10:00|67.95|66.95|68.02|67.02|68.02|67.02|67.95|66.95|6
1700802900000|2023-11-24 05:15:00|68.03|67.03|67.98|66.98|68.07|67.07|67.98|66.98|19
1700803200000|2023-11-24 05:20:00|68|67|68.05|67.05|68.05|67.05|67.99|66.99|23
1700803500000|2023-11-24 05:25:00|68.04|67.04|68.12|67.12|68.13|67.13|68.04|67.04|38
1700803800000|2023-11-24 05:30:00|68.13|67.13|68.16|67.16|68.17|67.17|68.12|67.12|13
1700804100000|2023-11-24 05:35:00|68.15|67.15|68.14|67.14|68.16|67.16|68.07|67.07|26
1700804400000|2023-11-24 05:40:00|68.15|67.15|68.13|67.13|68.15|67.15|68.11|67.11|6
1700804700000|2023-11-24 05:45:00|68.12|67.12|68.08|67.08|68.14|67.14|68.07|67.07|15
1700805000000|2023-11-24 05:50:00|68.09|67.09|68.12|67.12|68.13|67.13|68.07|67.07|21
1700805300000|2023-11-24 05:55:00|68.11|67.11|68.19|67.19|68.2|67.2|68.08|67.08|24
1700805600000|2023-11-24 06:00:00|68.2|67.2|68.15|67.15|68.2|67.2|68.15|67.15|21
1700805900000|2023-11-24 06:05:00|68.16|67.16|68.13|67.13|68.16|67.16|68.07|67.07|26
1700806200000|2023-11-24 06:10:00|68.14|67.14|68.14|67.14|68.14|67.14|68.08|67.08|15
1700806500000|2023-11-24 06:15:00|68.13|67.13|68.17|67.17|68.21|67.21|68.12|67.12|21
1700806800000|2023-11-24 06:20:00|68.16|67.16|68.16|67.16|68.17|67.17|68.15|67.15|9
1700807100000|2023-11-24 06:25:00|68.15|67.15|68.06|67.06|68.16|67.16|68.06|67.06|20
1700807400000|2023-11-24 06:30:00|68.07|67.07|68.06|67.06|68.13|67.13|68.05|67.05|39
1700807700000|2023-11-24 06:35:00|68.07|67.07|68.13|67.13|68.13|67.13|68.07|67.07|17
1700808000000|2023-11-24 06:40:00|68.14|67.14|68.23|67.23|68.23|67.23|68.13|67.13|31
1700808300000|2023-11-24 06:45:00|68.22|67.22|68.17|67.17|68.22|67.22|68.15|67.15|21
1700808600000|2023-11-24 06:50:00|68.16|67.16|68.09|67.09|68.17|67.17|68.09|67.09|19
1700808900000|2023-11-24 06:55:00|68.08|67.08|68.1|67.1|68.13|67.13|68.07|67.07|28
1700809200000|2023-11-24 07:00:00|68.08|67.08|68.05|67.05|68.12|67.12|68.04|67.04|18
1700809500000|2023-11-24 07:05:00|68.04|67.04|68.06|67.06|68.06|67.06|67.98|66.98|29
1700809800000|2023-11-24 07:10:00|68.07|67.07|68.07|67.07|68.15|67.15|68.07|67.07|23
1700810100000|2023-11-24 07:15:00|68.08|67.08|68.05|67.05|68.13|67.13|68.05|67.05|31
1700810400000|2023-11-24 07:20:00|68.06|67.06|68.07|67.07|68.08|67.08|68.06|67.06|10
1700810700000|2023-11-24 07:25:00|68.08|67.08|68.14|67.14|68.14|67.14|68.07|67.07|27
1700811000000|2023-11-24 07:30:00|68.13|67.13|68.16|67.16|68.16|67.16|68.13|67.13|17
1700811300000|2023-11-24 07:35:00|68.17|67.17|68.19|67.19|68.19|67.19|68.16|67.16|10
1700811600000|2023-11-24 07:40:00|68.18|67.18|68.25|67.25|68.26|67.26|68.18|67.18|27
1700811900000|2023-11-24 07:45:00|68.26|67.26|68.32|67.32|68.32|67.32|68.25|67.25|37
1700812200000|2023-11-24 07:50:00|68.34|67.34|68.36|67.36|68.4|67.4|68.32|67.32|31
1700812500000|2023-11-24 07:55:00|68.35|67.35|68.45|67.45|68.52|67.52|68.35|67.35|46
1700812800000|2023-11-24 08:00:00|68.46|67.46|68.41|67.41|68.51|67.51|68.41|67.41|29
1700813100000|2023-11-24 08:05:00|68.43|67.43|68.35|67.35|68.44|67.44|68.34|67.34|31
1700813400000|2023-11-24 08:10:00|68.36|67.36|68.35|67.35|68.37|67.37|68.34|67.34|24
1700813700000|2023-11-24 08:15:00|68.36|67.36|68.42|67.42|68.44|67.44|68.35|67.35|40
1700814000000|2023-11-24 08:20:00|68.41|67.41|68.55|67.55|68.59|67.59|68.41|67.41|48
1700814300000|2023-11-24 08:25:00|68.56|67.56|68.54|67.54|68.57|67.57|68.53|67.53|19
1700814600000|2023-11-24 08:30:00|68.55|67.55|68.39|67.39|68.56|67.56|68.39|67.39|32
1700814900000|2023-11-24 08:35:00|68.38|67.38|68.44|67.44|68.44|67.44|68.36|67.36|40
1700815200000|2023-11-24 08:40:00|68.45|67.45|68.37|67.37|68.46|67.46|68.37|67.37|32
1700815500000|2023-11-24 08:45:00|68.36|67.36|68.36|67.36|68.39|67.39|68.35|67.35|16
1700815800000|2023-11-24 08:50:00|68.37|67.37|68.24|67.24|68.37|67.37|68.18|67.18|28
1700816100000|2023-11-24 08:55:00|68.21|67.21|68.17|67.17|68.21|67.21|68.11|67.11|18
1700816400000|2023-11-24 09:00:00|68.16|67.16|68.19|67.19|68.19|67.19|68.15|67.15|18
1700816700000|2023-11-24 09:05:00|68.17|67.17|68.28|67.28|68.35|67.35|68.17|67.17|42
1700817000000|2023-11-24 09:10:00|68.29|67.29|68.43|67.43|68.44|67.44|68.28|67.28|50
1700817300000|2023-11-24 09:15:00|68.44|67.44|68.46|67.46|68.47|67.47|68.44|67.44|5
1700817600000|2023-11-24 09:20:00|68.47|67.47|68.54|67.54|68.55|67.55|68.46|67.46|30
1700817900000|2023-11-24 09:25:00|68.55|67.55|68.52|67.52|68.55|67.55|68.49|67.49|17
1700818200000|2023-11-24 09:30:00|68.53|67.53|68.53|67.53|68.54|67.54|68.45|67.45|36
1700818500000|2023-11-24 09:35:00|68.51|67.51|68.69|67.69|68.72|67.72|68.48|67.48|90
1700818800000|2023-11-24 09:40:00|68.7|67.7|68.85|67.85|68.85|67.85|68.67|67.67|92
1700819100000|2023-11-24 09:45:00|68.84|67.84|68.68|67.68|68.91|67.91|68.68|67.68|85
1700819400000|2023-11-24 09:50:00|68.69|67.69|68.64|67.64|68.75|67.75|68.57|67.57|64
1700819700000|2023-11-24 09:55:00|68.65|67.65|68.67|67.67|68.67|67.67|68.55|67.55|26
1700820000000|2023-11-24 10:00:00|68.68|67.68|68.66|67.66|68.73|67.73|68.64|67.64|34
1700820300000|2023-11-24 10:05:00|68.67|67.67|68.68|67.68|68.71|67.71|68.66|67.66|44
1700820600000|2023-11-24 10:10:00|68.67|67.67|68.71|67.71|68.72|67.72|68.67|67.67|22
1700820900000|2023-11-24 10:15:00|68.7|67.7|68.76|67.76|68.79|67.79|68.67|67.67|33
1700821200000|2023-11-24 10:20:00|68.8|67.8|68.81|67.81|68.93|67.93|68.76|67.76|36
1700821500000|2023-11-24 10:25:00|68.84|67.84|68.78|67.78|68.86|67.86|68.77|67.77|47
1700821800000|2023-11-24 10:30:00|68.79|67.79|68.95|67.95|68.97|67.97|68.77|67.77|92
1700822100000|2023-11-24 10:35:00|68.96|67.96|68.79|67.79|68.96|67.96|68.76|67.76|47
1700822400000|2023-11-24 10:40:00|68.78|67.78|68.41|67.41|68.78|67.78|68.4|67.4|95
1700822700000|2023-11-24 10:45:00|68.42|67.42|68.57|67.57|68.64|67.64|68.39|67.39|47
1700823000000|2023-11-24 10:50:00|68.6|67.6|68.44|67.44|68.66|67.66|68.43|67.43|51
1700823300000|2023-11-24 10:55:00|68.45|67.45|68.35|67.35|68.46|67.46|68.33|67.33|19
1700823600000|2023-11-24 11:00:00|68.36|67.36|68.51|67.51|68.51|67.51|68.29|67.29|50
1700823900000|2023-11-24 11:05:00|68.52|67.52|68.65|67.65|68.65|67.65|68.51|67.51|54
1700824200000|2023-11-24 11:10:00|68.64|67.64|68.62|67.62|68.64|67.64|68.57|67.57|64
1700824500000|2023-11-24 11:15:00|68.65|67.65|68.66|67.66|68.69|67.69|68.65|67.65|94
1700824800000|2023-11-24 11:20:00|68.65|67.65|68.65|67.65|68.67|67.67|68.57|67.57|50
1700825100000|2023-11-24 11:25:00|68.66|67.66|68.58|67.58|68.66|67.66|68.57|67.57|46
1700825400000|2023-11-24 11:30:00|68.57|67.57|68.76|67.76|68.85|67.85|68.57|67.57|95
1700825700000|2023-11-24 11:35:00|68.75|67.75|68.57|67.57|68.76|67.76|68.34|67.34|144
1700826000000|2023-11-24 11:40:00|68.56|67.56|68.63|67.63|68.66|67.66|68.55|67.55|60
1700826300000|2023-11-24 11:45:00|68.62|67.62|68.55|67.55|68.63|67.63|68.54|67.54|65
1700826600000|2023-11-24 11:50:00|68.54|67.54|68.45|67.45|68.55|67.55|68.44|67.44|47
1700826900000|2023-11-24 11:55:00|68.43|67.43|68.45|67.45|68.49|67.49|68.37|67.37|41
1700827200000|2023-11-24 12:00:00|68.44|67.44|68.53|67.53|68.53|67.53|68.35|67.35|36
1700827500000|2023-11-24 12:05:00|68.51|67.51|68.5|67.5|68.55|67.55|68.46|67.46|83
1700827800000|2023-11-24 12:10:00|68.49|67.49|68.55|67.55|68.56|67.56|68.47|67.47|38
1700828100000|2023-11-24 12:15:00|68.56|67.56|68.57|67.57|68.61|67.61|68.56|67.56|24
1700828400000|2023-11-24 12:20:00|68.58|67.58|68.63|67.63|68.64|67.64|68.56|67.56|40
1700828700000|2023-11-24 12:25:00|68.62|67.62|68.56|67.56|68.64|67.64|68.56|67.56|51
1700829000000|2023-11-24 12:30:00|68.57|67.57|68.5|67.5|68.58|67.58|68.45|67.45|57
1700829300000|2023-11-24 12:35:00|68.49|67.49|68.57|67.57|68.57|67.57|68.48|67.48|30
1700829600000|2023-11-24 12:40:00|68.58|67.58|68.55|67.55|68.58|67.58|68.54|67.54|12
1700829900000|2023-11-24 12:45:00|68.56|67.56|68.47|67.47|68.57|67.57|68.44|67.44|47
1700830200000|2023-11-24 12:50:00|68.46|67.46|68.57|67.57|68.57|67.57|68.46|67.46|36
1700830500000|2023-11-24 12:55:00|68.55|67.55|68.49|67.49|68.57|67.57|68.48|67.48|44
1700830800000|2023-11-24 13:00:00|68.5|67.5|68.31|67.31|68.5|67.5|68.28|67.28|57
1700831100000|2023-11-24 13:05:00|68.28|67.28|68.44|67.44|68.44|67.44|68.28|67.28|27
1700831400000|2023-11-24 13:10:00|68.45|67.45|68.47|67.47|68.47|67.47|68.44|67.44|23
1700831700000|2023-11-24 13:15:00|68.48|67.48|68.55|67.55|68.58|67.58|68.48|67.48|25
1700832000000|2023-11-24 13:20:00|68.56|67.56|68.54|67.54|68.56|67.56|68.48|67.48|29
1700832300000|2023-11-24 13:25:00|68.55|67.55|68.43|67.43|68.55|67.55|68.4|67.4|25
1700832600000|2023-11-24 13:30:00|68.42|67.42|68.36|67.36|68.46|67.46|68.34|67.34|25
1700832900000|2023-11-24 13:35:00|68.35|67.35|68.29|67.29|68.36|67.36|68.27|67.27|18
1700833200000|2023-11-24 13:40:00|68.27|67.27|68.32|67.32|68.34|67.34|68.27|67.27|30
1700833500000|2023-11-24 13:45:00|68.36|67.36|68.37|67.37|68.4|67.4|68.35|67.35|44
1700833800000|2023-11-24 13:50:00|68.38|67.38|68.47|67.47|68.47|67.47|68.35|67.35|49
1700834100000|2023-11-24 13:55:00|68.49|67.49|68.54|67.54|68.56|67.56|68.49|67.49|26
1700834400000|2023-11-24 14:00:00|68.55|67.55|68.67|67.67|68.67|67.67|68.55|67.55|31
1700834700000|2023-11-24 14:05:00|68.65|67.65|68.61|67.61|68.67|67.67|68.56|67.56|22
1700835000000|2023-11-24 14:10:00|68.62|67.62|68.62|67.62|68.63|67.63|68.62|67.62|3
1700835300000|2023-11-24 14:15:00|68.61|67.61|68.57|67.57|68.62|67.62|68.57|67.57|6
1700835600000|2023-11-24 14:20:00|68.56|67.56|68.41|67.41|68.56|67.56|68.37|67.37|26
1700835900000|2023-11-24 14:25:00|68.38|67.38|68.34|67.34|68.38|67.38|68.32|67.32|13
1700836200000|2023-11-24 14:30:00|68.33|67.33|68.46|67.46|68.47|67.47|68.25|67.25|49
1700836500000|2023-11-24 14:35:00|68.45|67.45|68.35|67.35|68.46|67.46|68.31|67.31|32
1700836800000|2023-11-24 14:40:00|68.34|67.34|68.37|67.37|68.46|67.46|68.33|67.33|37
1700837100000|2023-11-24 14:45:00|68.38|67.38|68.45|67.45|68.45|67.45|68.35|67.35|38
1700837400000|2023-11-24 14:50:00|68.44|67.44|68.48|67.48|68.54|67.54|68.44|67.44|53
1700837700000|2023-11-24 14:55:00|68.46|67.46|68.53|67.53|68.53|67.53|68.46|67.46|54
1700838000000|2023-11-24 15:00:00|68.54|67.54|68.66|67.66|68.66|67.66|68.5|67.5|37
1700838300000|2023-11-24 15:05:00|68.65|67.65|68.68|67.68|68.74|67.74|68.64|67.64|46
1700838600000|2023-11-24 15:10:00|68.69|67.69|68.76|67.76|68.78|67.78|68.68|67.68|36
1700838900000|2023-11-24 15:15:00|68.75|67.75|68.64|67.64|68.76|67.76|68.57|67.57|85
1700839200000|2023-11-24 15:20:00|68.63|67.63|68.8|67.8|68.82|67.82|68.62|67.62|52
1700839500000|2023-11-24 15:25:00|68.78|67.78|68.97|67.97|68.98|67.98|68.68|67.68|67
1700839800000|2023-11-24 15:30:00|68.96|67.96|68.87|67.87|68.96|67.96|68.77|67.77|70
1700840100000|2023-11-24 15:35:00|68.85|67.85|69.04|68.04|69.05|68.05|68.85|67.85|52
1700840400000|2023-11-24 15:40:00|69.05|68.05|69.18|68.18|69.26|68.26|69.05|68.05|61
1700840700000|2023-11-24 15:45:00|69.19|68.19|69.09|68.09|69.22|68.22|69.06|68.06|76
1700841000000|2023-11-24 15:50:00|69.08|68.08|69.13|68.13|69.15|68.15|68.99|67.99|80
1700841300000|2023-11-24 15:55:00|69.15|68.15|69.11|68.11|69.17|68.17|69.07|68.07|72
1700841600000|2023-11-24 16:00:00|69.1|68.1|69.21|68.21|69.25|68.25|69.09|68.09|74
1700841900000|2023-11-24 16:05:00|69.25|68.25|69.37|68.37|69.37|68.37|69.22|68.22|58
1700842200000|2023-11-24 16:10:00|69.36|68.36|69.4|68.4|69.44|68.44|69.36|68.36|54
1700842500000|2023-11-24 16:15:00|69.39|68.39|69.34|68.34|69.45|68.45|69.29|68.29|53
1700842800000|2023-11-24 16:20:00|69.33|68.33|69.23|68.23|69.35|68.35|69.2|68.2|85
1700843100000|2023-11-24 16:25:00|69.22|68.22|69.31|68.31|69.37|68.37|69.2|68.2|59
1700843400000|2023-11-24 16:30:00|69.28|68.28|69.17|68.17|69.34|68.34|69.08|68.08|76
1700843700000|2023-11-24 16:35:00|69.16|68.16|69.17|68.17|69.23|68.23|69.15|68.15|90
1700844000000|2023-11-24 16:40:00|69.15|68.15|69.14|68.14|69.23|68.23|69.14|68.14|51
1700844300000|2023-11-24 16:45:00|69.15|68.15|68.63|67.63|69.15|68.15|68.63|67.63|121
1700844600000|2023-11-24 16:50:00|68.61|67.61|68.53|67.53|68.65|67.65|68.32|67.32|143
1700844900000|2023-11-24 16:55:00|68.52|67.52|68.56|67.56|68.66|67.66|68.28|67.28|84
1700845200000|2023-11-24 17:00:00|68.61|67.61|68.61|67.61|68.65|67.65|68.52|67.52|80
1700845500000|2023-11-24 17:05:00|68.59|67.59|68.76|67.76|68.78|67.78|68.56|67.56|73
1700845800000|2023-11-24 17:10:00|68.77|67.77|68.85|67.85|68.87|67.87|68.75|67.75|53
1700846100000|2023-11-24 17:15:00|68.86|67.86|68.95|67.95|68.95|67.95|68.82|67.82|43
1700846400000|2023-11-24 17:20:00|68.93|67.93|68.97|67.97|68.97|67.97|68.92|67.92|52
1700846700000|2023-11-24 17:25:00|68.98|67.98|68.98|67.98|69.05|68.05|68.95|67.95|69
1700847000000|2023-11-24 17:30:00|68.99|67.99|69.01|68.01|69.05|68.05|68.98|67.98|38
1700847300000|2023-11-24 17:35:00|69|68|68.93|67.93|69.01|68.01|68.92|67.92|39
1700847600000|2023-11-24 17:40:00|68.92|67.92|68.83|67.83|68.95|67.95|68.83|67.83|45
1700847900000|2023-11-24 17:45:00|68.82|67.82|68.83|67.83|68.94|67.94|68.79|67.79|67
1700848200000|2023-11-24 17:50:00|68.84|67.84|68.85|67.85|68.87|67.87|68.82|67.82|42
1700848500000|2023-11-24 17:55:00|68.86|67.86|68.86|67.86|68.95|67.95|68.84|67.84|71
1700848800000|2023-11-24 18:00:00|68.85|67.85|68.85|67.85|68.86|67.86|68.79|67.79|59
1700849100000|2023-11-24 18:05:00|68.86|67.86|69.02|68.02|69.06|68.06|68.81|67.81|53
1700849400000|2023-11-24 18:10:00|69.03|68.03|68.99|67.99|69.05|68.05|68.98|67.98|43
1700849700000|2023-11-24 18:15:00|68.98|67.98|68.85|67.85|68.98|67.98|68.79|67.79|42
1700850000000|2023-11-24 18:20:00|68.86|67.86|68.75|67.75|68.86|67.86|68.74|67.74|46
1700850300000|2023-11-24 18:25:00|68.74|67.74|68.86|67.86|68.86|67.86|68.73|67.73|46
1700850600000|2023-11-24 18:30:00|68.85|67.85|68.79|67.79|68.87|67.87|68.78|67.78|57
1700850900000|2023-11-24 18:35:00|68.8|67.8|68.75|67.75|68.81|67.81|68.74|67.74|54
1700851200000|2023-11-24 18:40:00|68.76|67.76|68.74|67.74|68.77|67.77|68.66|67.66|49
1700851500000|2023-11-24 18:45:00|68.76|67.76|68.86|67.86|68.88|67.88|68.75|67.75|52
1700851800000|2023-11-24 18:50:00|68.85|67.85|68.78|67.78|68.87|67.87|68.78|67.78|50
1700852100000|2023-11-24 18:55:00|68.79|67.79|68.84|67.84|68.84|67.84|68.75|67.75|59
1700852400000|2023-11-24 19:00:00|68.83|67.83|68.76|67.76|68.84|67.84|68.75|67.75|81
1700852700000|2023-11-24 19:05:00|68.78|67.78|68.58|67.58|68.78|67.78|68.55|67.55|56
1700853000000|2023-11-24 19:10:00|68.59|67.59|68.76|67.76|68.76|67.76|68.58|67.58|58
1700853300000|2023-11-24 19:15:00|68.75|67.75|68.73|67.73|68.76|67.76|68.69|67.69|39
1700853600000|2023-11-24 19:20:00|68.74|67.74|68.57|67.57|68.76|67.76|68.57|67.57|44
1700853900000|2023-11-24 19:25:00|68.58|67.58|68.65|67.65|68.66|67.66|68.55|67.55|36
1700854200000|2023-11-24 19:30:00|68.64|67.64|68.59|67.59|68.65|67.65|68.58|67.58|44
1700854500000|2023-11-24 19:35:00|68.6|67.6|68.65|67.65|68.66|67.66|68.59|67.59|48
1700854800000|2023-11-24 19:40:00|68.64|67.64|68.69|67.69|68.69|67.69|68.63|67.63|26
1700855100000|2023-11-24 19:45:00|68.68|67.68|68.74|67.74|68.74|67.74|68.65|67.65|43
1700855400000|2023-11-24 19:50:00|68.75|67.75|68.75|67.75|68.76|67.76|68.71|67.71|29
1700855700000|2023-11-24 19:55:00|68.74|67.74|68.74|67.74|68.76|67.76|68.69|67.69|22
1700856000000|2023-11-24 20:00:00|68.75|67.75|68.63|67.63|68.75|67.75|68.63|67.63|18
1700856300000|2023-11-24 20:05:00|68.64|67.64|68.66|67.66|68.67|67.67|68.6|67.6|29
1700856600000|2023-11-24 20:10:00|68.65|67.65|68.73|67.73|68.75|67.75|68.64|67.64|24
1700856900000|2023-11-24 20:15:00|68.72|67.72|68.59|67.59|68.74|67.74|68.58|67.58|44
1700857200000|2023-11-24 20:20:00|68.6|67.6|68.73|67.73|68.73|67.73|68.6|67.6|39
1700857500000|2023-11-24 20:25:00|68.72|67.72|68.8|67.8|68.81|67.81|68.72|67.72|34
1700857800000|2023-11-24 20:30:00|68.81|67.81|68.76|67.76|68.81|67.81|68.75|67.75|49
1700858100000|2023-11-24 20:35:00|68.75|67.75|68.77|67.77|68.82|67.82|68.73|67.73|34
1700858400000|2023-11-24 20:40:00|68.78|67.78|68.78|67.78|68.84|67.84|68.77|67.77|29
1700858700000|2023-11-24 20:45:00|68.77|67.77|68.87|67.87|68.87|67.87|68.77|67.77|22
1700859000000|2023-11-24 20:50:00|68.88|67.88|68.95|67.95|68.98|67.98|68.88|67.88|22
1700859300000|2023-11-24 20:55:00|68.94|67.94|69|68|69.05|68.05|68.94|67.94|49
1700859600000|2023-11-24 21:00:00|68.99|67.99|69.15|68.15|69.17|68.17|68.98|67.98|71
1700859900000|2023-11-24 21:05:00|69.16|68.16|69.14|68.14|69.18|68.18|69.13|68.13|45
1700860200000|2023-11-24 21:10:00|69.16|68.16|69.22|68.22|69.26|68.26|69.15|68.15|77
1700860500000|2023-11-24 21:15:00|69.23|68.23|69.23|68.23|69.26|68.26|69.22|68.22|61
1700860800000|2023-11-24 21:20:00|69.22|68.22|69.17|68.17|69.22|68.22|69.15|68.15|61
1700861100000|2023-11-24 21:25:00|69.16|68.16|69.16|68.16|69.19|68.19|69.09|68.09|78
1700861400000|2023-11-24 21:30:00|69.17|68.17|69.08|68.08|69.17|68.17|69.07|68.07|72
1700861700000|2023-11-24 21:35:00|69.09|68.09|69.12|68.12|69.16|68.16|69.08|68.08|51
1700862000000|2023-11-24 21:40:00|69.13|68.13|69.06|68.06|69.16|68.16|69.04|68.04|76
1700862300000|2023-11-24 21:45:00|69.07|68.07|69.15|68.15|69.16|68.16|69.03|68.03|88
1700862600000|2023-11-24 21:50:00|69.14|68.14|69.08|68.08|69.16|68.16|69.08|68.08|53
1700862900000|2023-11-24 21:55:00|69.07|68.07|68.96|67.96|69.08|68.08|68.95|67.95|47
1700899200000|2023-11-25 08:00:00|68.95|67.95|69.95|68.95|70.01|69.01|68.95|67.95|10
1700899500000|2023-11-25 08:05:00|69.97|68.97|70.04|69.04|70.04|69.04|69.97|68.97|47
1700899800000|2023-11-25 08:10:00|70.05|69.05|70.06|69.06|70.06|69.06|70.04|69.04|28
1700900100000|2023-11-25 08:15:00|70.07|69.07|69.98|68.98|70.13|69.13|69.98|68.98|76
1700900400000|2023-11-25 08:20:00|69.97|68.97|70.05|69.05|70.05|69.05|69.95|68.95|59
1700900700000|2023-11-25 08:25:00|70.06|69.06|70.16|69.16|70.17|69.17|70.05|69.05|53
1700901000000|2023-11-25 08:30:00|70.17|69.17|70.36|69.36|70.36|69.36|70.16|69.16|53
1700901300000|2023-11-25 08:35:00|70.35|69.35|70.38|69.38|70.48|69.48|70.33|69.33|70
1700901600000|2023-11-25 08:40:00|70.43|69.43|70.54|69.54|70.54|69.54|70.37|69.37|61
1700901900000|2023-11-25 08:45:00|70.53|69.53|70.16|69.16|70.53|69.53|70.15|69.15|118
1700902200000|2023-11-25 08:50:00|70.15|69.15|70.12|69.12|70.22|69.22|70.07|69.07|64
1700902500000|2023-11-25 08:55:00|70.11|69.11|70.1|69.1|70.13|69.13|70.06|69.06|52
1700902800000|2023-11-25 09:00:00|70.11|69.11|70.06|69.06|70.12|69.12|70.04|69.04|42
1700903100000|2023-11-25 09:05:00|70.07|69.07|70.02|69.02|70.12|69.12|69.96|68.96|76
1700903400000|2023-11-25 09:10:00|70.01|69.01|69.94|68.94|70.04|69.04|69.93|68.93|40
1700903700000|2023-11-25 09:15:00|69.95|68.95|70.02|69.02|70.05|69.05|69.92|68.92|64
1700904000000|2023-11-25 09:20:00|70.03|69.03|69.95|68.95|70.03|69.03|69.93|68.93|33
1700904300000|2023-11-25 09:25:00|69.93|68.93|69.93|68.93|69.95|68.95|69.85|68.85|65
1700904600000|2023-11-25 09:30:00|69.94|68.94|69.84|68.84|69.94|68.94|69.73|68.73|54
1700904900000|2023-11-25 09:35:00|69.83|68.83|69.82|68.82|69.85|68.85|69.76|68.76|45
1700905200000|2023-11-25 09:40:00|69.83|68.83|69.91|68.91|69.94|68.94|69.77|68.77|40
1700905500000|2023-11-25 09:45:00|69.92|68.92|69.96|68.96|70.04|69.04|69.86|68.86|66
1700905800000|2023-11-25 09:50:00|69.95|68.95|69.95|68.95|69.96|68.96|69.93|68.93|32
1700906100000|2023-11-25 09:55:00|69.94|68.94|69.93|68.93|69.95|68.95|69.92|68.92|18
1700906400000|2023-11-25 10:00:00|69.92|68.92|69.85|68.85|69.93|68.93|69.84|68.84|34
1700906700000|2023-11-25 10:05:00|69.86|68.86|69.73|68.73|69.87|68.87|69.72|68.72|68
1700907000000|2023-11-25 10:10:00|69.72|68.72|69.64|68.64|69.74|68.74|69.63|68.63|71
1700907300000|2023-11-25 10:15:00|69.63|68.63|69.55|68.55|69.64|68.64|69.54|68.54|58
1700907600000|2023-11-25 10:20:00|69.57|68.57|69.58|68.58|69.64|68.64|69.55|68.55|46
1700907900000|2023-11-25 10:25:00|69.57|68.57|69.45|68.45|69.62|68.62|69.44|68.44|27
1700908200000|2023-11-25 10:30:00|69.46|68.46|69.54|68.54|69.55|68.55|69.44|68.44|57
1700908500000|2023-11-25 10:35:00|69.55|68.55|69.45|68.45|69.55|68.55|69.41|68.41|65
1700908800000|2023-11-25 10:40:00|69.44|68.44|69.34|68.34|69.45|68.45|69.22|68.22|66
1700909100000|2023-11-25 10:45:00|69.35|68.35|69.55|68.55|69.62|68.62|69.34|68.34|76
1700909400000|2023-11-25 10:50:00|69.54|68.54|69.45|68.45|69.56|68.56|69.4|68.4|76
1700909700000|2023-11-25 10:55:00|69.44|68.44|69.53|68.53|69.54|68.54|69.44|68.44|74
1700910000000|2023-11-25 11:00:00|69.52|68.52|69.54|68.54|69.54|68.54|69.44|68.44|52
1700910300000|2023-11-25 11:05:00|69.53|68.53|69.44|68.44|69.54|68.54|69.43|68.43|43
1700910600000|2023-11-25 11:10:00|69.43|68.43|69.43|68.43|69.46|68.46|69.38|68.38|52
1700910900000|2023-11-25 11:15:00|69.44|68.44|69.34|68.34|69.45|68.45|69.24|68.24|64
1700911200000|2023-11-25 11:20:00|69.33|68.33|69.34|68.34|69.34|68.34|69.24|68.24|60
1700911500000|2023-11-25 11:25:00|69.33|68.33|69.36|68.36|69.45|68.45|69.25|68.25|60
1700911800000|2023-11-25 11:30:00|69.35|68.35|69.43|68.43|69.44|68.44|69.35|68.35|81
1700912100000|2023-11-25 11:35:00|69.44|68.44|69.34|68.34|69.44|68.44|69.25|68.25|60
1700912400000|2023-11-25 11:40:00|69.33|68.33|69.04|68.04|69.33|68.33|68.97|67.97|104
1700912700000|2023-11-25 11:45:00|69.03|68.03|69.31|68.31|69.34|68.34|69.03|68.03|88
1700913000000|2023-11-25 11:50:00|69.3|68.3|69.4|68.4|69.41|68.41|69.25|68.25|69
1700913300000|2023-11-25 11:55:00|69.39|68.39|69.43|68.43|69.44|68.44|69.39|68.39|68
1700913600000|2023-11-25 12:00:00|69.42|68.42|69.44|68.44|69.45|68.45|69.3|68.3|89
1700913900000|2023-11-25 12:05:00|69.43|68.43|69.46|68.46|69.51|68.51|69.43|68.43|47
1700914200000|2023-11-25 12:10:00|69.45|68.45|69.53|68.53|69.55|68.55|69.45|68.45|28
1700914500000|2023-11-25 12:15:00|69.54|68.54|69.65|68.65|69.73|68.73|69.53|68.53|82
1700914800000|2023-11-25 12:20:00|69.64|68.64|69.67|68.67|69.67|68.67|69.64|68.64|20
1700915100000|2023-11-25 12:25:00|69.66|68.66|69.55|68.55|69.67|68.67|69.54|68.54|59
1700915400000|2023-11-25 12:30:00|69.56|68.56|69.55|68.55|69.63|68.63|69.54|68.54|31
1700915700000|2023-11-25 12:35:00|69.54|68.54|69.55|68.55|69.63|68.63|69.54|68.54|32
1700916000000|2023-11-25 12:40:00|69.56|68.56|69.55|68.55|69.63|68.63|69.55|68.55|54
1700916300000|2023-11-25 12:45:00|69.54|68.54|69.55|68.55|69.57|68.57|69.54|68.54|36
1700916600000|2023-11-25 12:50:00|69.54|68.54|69.55|68.55|69.63|68.63|69.54|68.54|56
1700916900000|2023-11-25 12:55:00|69.56|68.56|69.63|68.63|69.64|68.64|69.56|68.56|20
1700917200000|2023-11-25 13:00:00|69.64|68.64|69.56|68.56|69.64|68.64|69.55|68.55|28
1700917500000|2023-11-25 13:05:00|69.57|68.57|69.55|68.55|69.57|68.57|69.54|68.54|31
1700917800000|2023-11-25 13:10:00|69.54|68.54|69.54|68.54|69.54|68.54|69.43|68.43|33
1700918100000|2023-11-25 13:15:00|69.53|68.53|69.46|68.46|69.54|68.54|69.44|68.44|40
1700918400000|2023-11-25 13:20:00|69.47|68.47|69.51|68.51|69.55|68.55|69.46|68.46|58
1700918700000|2023-11-25 13:25:00|69.53|68.53|69.63|68.63|69.65|68.65|69.46|68.46|55
1700919000000|2023-11-25 13:30:00|69.64|68.64|69.62|68.62|69.64|68.64|69.61|68.61|41
1700919300000|2023-11-25 13:35:00|69.64|68.64|69.65|68.65|69.67|68.67|69.64|68.64|10
1700919600000|2023-11-25 13:40:00|69.66|68.66|69.83|68.83|69.84|68.84|69.65|68.65|43
1700919900000|2023-11-25 13:45:00|69.81|68.81|69.83|68.83|69.84|68.84|69.74|68.74|55
1700920200000|2023-11-25 13:50:00|69.84|68.84|69.82|68.82|69.84|68.84|69.78|68.78|35
1700920500000|2023-11-25 13:55:00|69.81|68.81|69.74|68.74|69.83|68.83|69.74|68.74|43
1700920800000|2023-11-25 14:00:00|69.75|68.75|69.74|68.74|69.79|68.79|69.74|68.74|27
1700921100000|2023-11-25 14:05:00|69.73|68.73|69.72|68.72|69.74|68.74|69.71|68.71|18
1700921400000|2023-11-25 14:10:00|69.71|68.71|69.63|68.63|69.72|68.72|69.55|68.55|39
1700921700000|2023-11-25 14:15:00|69.62|68.62|69.55|68.55|69.63|68.63|69.55|68.55|66
1700922000000|2023-11-25 14:20:00|69.56|68.56|69.53|68.53|69.56|68.56|69.52|68.52|34
1700922300000|2023-11-25 14:25:00|69.54|68.54|69.54|68.54|69.55|68.55|69.53|68.53|23
1700922600000|2023-11-25 14:30:00|69.55|68.55|69.67|68.67|69.73|68.73|69.54|68.54|80
1700922900000|2023-11-25 14:35:00|69.68|68.68|69.64|68.64|69.74|68.74|69.54|68.54|53
1700923200000|2023-11-25 14:40:00|69.63|68.63|69.66|68.66|69.75|68.75|69.63|68.63|91
1700923500000|2023-11-25 14:45:00|69.65|68.65|69.64|68.64|69.69|68.69|69.56|68.56|69
1700923800000|2023-11-25 14:50:00|69.65|68.65|69.75|68.75|69.75|68.75|69.65|68.65|56
1700924100000|2023-11-25 14:55:00|69.76|68.76|69.75|68.75|69.79|68.79|69.66|68.66|81
1700924400000|2023-11-25 15:00:00|69.76|68.76|69.76|68.76|69.8|68.8|69.74|68.74|74
1700924700000|2023-11-25 15:05:00|69.77|68.77|69.78|68.78|69.85|68.85|69.76|68.76|61
1700925000000|2023-11-25 15:10:00|69.77|68.77|69.75|68.75|69.84|68.84|69.73|68.73|56
1700925300000|2023-11-25 15:15:00|69.74|68.74|69.67|68.67|69.76|68.76|69.66|68.66|36
1700925600000|2023-11-25 15:20:00|69.66|68.66|69.65|68.65|69.67|68.67|69.56|68.56|78
1700925900000|2023-11-25 15:25:00|69.64|68.64|69.79|68.79|69.79|68.79|69.63|68.63|68
1700926200000|2023-11-25 15:30:00|69.78|68.78|69.74|68.74|69.79|68.79|69.74|68.74|34
1700926500000|2023-11-25 15:35:00|69.7|68.7|69.73|68.73|69.79|68.79|69.66|68.66|59
1700926800000|2023-11-25 15:40:00|69.71|68.71|69.72|68.72|69.74|68.74|69.65|68.65|35
1700927100000|2023-11-25 15:45:00|69.73|68.73|69.85|68.85|69.86|68.86|69.73|68.73|75
1700927400000|2023-11-25 15:50:00|69.86|68.86|69.89|68.89|69.9|68.9|69.83|68.83|51
1700927700000|2023-11-25 15:55:00|69.88|68.88|69.94|68.94|69.95|68.95|69.86|68.86|71
1700928000000|2023-11-25 16:00:00|69.95|68.95|69.99|68.99|69.99|68.99|69.95|68.95|29
1700928300000|2023-11-25 16:05:00|69.98|68.98|69.99|68.99|70|69|69.96|68.96|65
1700928600000|2023-11-25 16:10:00|69.98|68.98|70.05|69.05|70.09|69.09|69.96|68.96|73
1700928900000|2023-11-25 16:15:00|70.06|69.06|69.97|68.97|70.07|69.07|69.95|68.95|32
1700929200000|2023-11-25 16:20:00|69.99|68.99|69.97|68.97|70|69|69.95|68.95|29
1700929500000|2023-11-25 16:25:00|69.96|68.96|69.95|68.95|69.99|68.99|69.89|68.89|35
1700929800000|2023-11-25 16:30:00|69.96|68.96|69.96|68.96|69.97|68.97|69.88|68.88|52
1700930100000|2023-11-25 16:35:00|69.95|68.95|69.99|68.99|70.06|69.06|69.95|68.95|63
1700930400000|2023-11-25 16:40:00|69.98|68.98|69.96|68.96|69.99|68.99|69.95|68.95|27
1700930700000|2023-11-25 16:45:00|69.95|68.95|69.97|68.97|69.99|68.99|69.95|68.95|39
1700931000000|2023-11-25 16:50:00|69.96|68.96|69.96|68.96|70|69|69.95|68.95|27
1700931300000|2023-11-25 16:55:00|69.97|68.97|69.98|68.98|70.03|69.03|69.95|68.95|30
1700931600000|2023-11-25 17:00:00|69.99|68.99|70.05|69.05|70.07|69.07|69.97|68.97|44
1700931900000|2023-11-25 17:05:00|70.06|69.06|70.07|69.07|70.14|69.14|70.05|69.05|46
1700932200000|2023-11-25 17:10:00|70.08|69.08|70.16|69.16|70.16|69.16|70.07|69.07|67
1700932500000|2023-11-25 17:15:00|70.15|69.15|70.18|69.18|70.25|69.25|70.15|69.15|55
1700932800000|2023-11-25 17:20:00|70.17|69.17|70.17|69.17|70.19|69.19|70.11|69.11|55
1700933100000|2023-11-25 17:25:00|70.16|69.16|70.19|69.19|70.24|69.24|70.16|69.16|15
1700933400000|2023-11-25 17:30:00|70.18|69.18|70.18|69.18|70.25|69.25|70.17|69.17|38
1700933700000|2023-11-25 17:35:00|70.19|69.19|70.27|69.27|70.27|69.27|70.17|69.17|39
1700934000000|2023-11-25 17:40:00|70.28|69.28|70.35|69.35|70.35|69.35|70.27|69.27|36
1700934300000|2023-11-25 17:45:00|70.36|69.36|70.39|69.39|70.4|69.4|70.3|69.3|33
1700934600000|2023-11-25 17:50:00|70.38|69.38|70.28|69.28|70.38|69.38|70.26|69.26|63
1700934900000|2023-11-25 17:55:00|70.29|69.29|70.34|69.34|70.34|69.34|70.25|69.25|37
1700935200000|2023-11-25 18:00:00|70.33|69.33|70.28|69.28|70.35|69.35|70.25|69.25|68
1700935500000|2023-11-25 18:05:00|70.29|69.29|70.28|69.28|70.36|69.36|70.26|69.26|55
1700935800000|2023-11-25 18:10:00|70.27|69.27|70.17|69.17|70.28|69.28|70.17|69.17|47
1700936100000|2023-11-25 18:15:00|70.18|69.18|70.16|69.16|70.2|69.2|70.14|69.14|69
1700936400000|2023-11-25 18:20:00|70.17|69.17|70.27|69.27|70.27|69.27|70.16|69.16|50
1700936700000|2023-11-25 18:25:00|70.28|69.28|70.31|69.31|70.31|69.31|70.25|69.25|41
1700937000000|2023-11-25 18:30:00|70.3|69.3|70.37|69.37|70.4|69.4|70.28|69.28|75
1700937300000|2023-11-25 18:35:00|70.38|69.38|70.35|69.35|70.4|69.4|70.3|69.3|43
1700937600000|2023-11-25 18:40:00|70.36|69.36|70.27|69.27|70.37|69.37|70.26|69.26|63
1700937900000|2023-11-25 18:45:00|70.28|69.28|70.29|69.29|70.3|69.3|70.25|69.25|78
1700938200000|2023-11-25 18:50:00|70.3|69.3|70.3|69.3|70.35|69.35|70.26|69.26|76
1700938500000|2023-11-25 18:55:00|70.29|69.29|70.27|69.27|70.3|69.3|70.26|69.26|30
1700938800000|2023-11-25 19:00:00|70.28|69.28|70.37|69.37|70.38|69.38|70.27|69.27|54
1700939100000|2023-11-25 19:05:00|70.36|69.36|70.37|69.37|70.39|69.39|70.35|69.35|54
1700939400000|2023-11-25 19:10:00|70.36|69.36|70.29|69.29|70.37|69.37|70.29|69.29|22
1700939700000|2023-11-25 19:15:00|70.3|69.3|70.3|69.3|70.37|69.37|70.27|69.27|35
1700940000000|2023-11-25 19:20:00|70.29|69.29|70.17|69.17|70.29|69.29|70.17|69.17|38
1700940300000|2023-11-25 19:25:00|70.16|69.16|70.17|69.17|70.21|69.21|70.16|69.16|61
1700940600000|2023-11-25 19:30:00|70.18|69.18|70.18|69.18|70.18|69.18|70.16|69.16|23
1700940900000|2023-11-25 19:35:00|70.17|69.17|70.09|69.09|70.18|69.18|70.08|69.08|42
1700941200000|2023-11-25 19:40:00|70.08|69.08|70.15|69.15|70.17|69.17|70.08|69.08|86
1700941500000|2023-11-25 19:45:00|70.17|69.17|70.11|69.11|70.17|69.17|70.07|69.07|56
1700941800000|2023-11-25 19:50:00|70.12|69.12|70.18|69.18|70.2|69.2|70.11|69.11|45
1700942100000|2023-11-25 19:55:00|70.17|69.17|70.17|69.17|70.18|69.18|70.1|69.1|32
1700942400000|2023-11-25 20:00:00|70.18|69.18|70.27|69.27|70.28|69.28|70.18|69.18|42
1700942700000|2023-11-25 20:05:00|70.26|69.26|70.26|69.26|70.28|69.28|70.2|69.2|32
1700943000000|2023-11-25 20:10:00|70.22|69.22|70.27|69.27|70.27|69.27|70.17|69.17|44
1700943300000|2023-11-25 20:15:00|70.28|69.28|70.26|69.26|70.29|69.29|70.25|69.25|47
1700943600000|2023-11-25 20:20:00|70.25|69.25|70.17|69.17|70.28|69.28|70.17|69.17|27
1700943900000|2023-11-25 20:25:00|70.16|69.16|70.19|69.19|70.19|69.19|70.16|69.16|22
1700944200000|2023-11-25 20:30:00|70.18|69.18|70.19|69.19|70.26|69.26|70.16|69.16|27
1700944500000|2023-11-25 20:35:00|70.17|69.17|70.16|69.16|70.18|69.18|70.15|69.15|30
1700944800000|2023-11-25 20:40:00|70.17|69.17|70.18|69.18|70.26|69.26|70.16|69.16|74
1700945100000|2023-11-25 20:45:00|70.17|69.17|70.16|69.16|70.17|69.17|70.14|69.14|66
1700945400000|2023-11-25 20:50:00|70.17|69.17|70.19|69.19|70.2|69.2|70.16|69.16|29
1700945700000|2023-11-25 20:55:00|70.2|69.2|70.18|69.18|70.23|69.23|70.17|69.17|22
1700946000000|2023-11-25 21:00:00|70.17|69.17|70.23|69.23|70.23|69.23|70.17|69.17|29
1700946300000|2023-11-25 21:05:00|70.24|69.24|70.24|69.24|70.25|69.25|70.22|69.22|17
1700946600000|2023-11-25 21:10:00|70.23|69.23|70.27|69.27|70.27|69.27|70.23|69.23|11
1700946900000|2023-11-25 21:15:00|70.28|69.28|70.27|69.27|70.29|69.29|70.25|69.25|44
1700947200000|2023-11-25 21:20:00|70.28|69.28|70.3|69.3|70.31|69.31|70.27|69.27|29
1700947500000|2023-11-25 21:25:00|70.31|69.31|70.35|69.35|70.36|69.36|70.29|69.29|34
1700947800000|2023-11-25 21:30:00|70.36|69.36|70.4|69.4|70.4|69.4|70.36|69.36|13
1700948100000|2023-11-25 21:35:00|70.41|69.41|70.37|69.37|70.45|69.45|70.35|69.35|34
1700948400000|2023-11-25 21:40:00|70.38|69.38|70.37|69.37|70.44|69.44|70.36|69.36|50
1700948700000|2023-11-25 21:45:00|70.36|69.36|70.38|69.38|70.39|69.39|70.36|69.36|21
1700949000000|2023-11-25 21:50:00|70.39|69.39|70.45|69.45|70.47|69.47|70.36|69.36|36
1700949300000|2023-11-25 21:55:00|70.44|69.44|70.47|69.47|70.47|69.47|70.38|69.38|67
1700949600000|2023-11-25 22:00:00|70.46|69.46|70.45|69.45|70.46|69.46|70.36|69.36|53
1700949900000|2023-11-25 22:05:00|70.44|69.44|70.38|69.38|70.45|69.45|70.36|69.36|67
1700950200000|2023-11-25 22:10:00|70.37|69.37|70.44|69.44|70.44|69.44|70.36|69.36|61
1700950500000|2023-11-25 22:15:00|70.45|69.45|70.45|69.45|70.46|69.46|70.44|69.44|23
1700950800000|2023-11-25 22:20:00|70.44|69.44|70.46|69.46|70.46|69.46|70.44|69.44|99
1700951100000|2023-11-25 22:25:00|70.47|69.47|70.48|69.48|70.52|69.52|70.46|69.46|31
1700951400000|2023-11-25 22:30:00|70.47|69.47|70.37|69.37|70.49|69.49|70.37|69.37|14
1700951700000|2023-11-25 22:35:00|70.36|69.36|70.35|69.35|70.36|69.36|70.28|69.28|42
1700952000000|2023-11-25 22:40:00|70.34|69.34|70.29|69.29|70.36|69.36|70.28|69.28|137
1700952300000|2023-11-25 22:45:00|70.28|69.28|70.27|69.27|70.28|69.28|70.27|69.27|14
1700952600000|2023-11-25 22:50:00|70.28|69.28|70.28|69.28|70.28|69.28|70.27|69.27|15
1700952900000|2023-11-25 22:55:00|70.27|69.27|70.27|69.27|70.28|69.28|70.25|69.25|15
1700953200000|2023-11-25 23:00:00|70.26|69.26|70.36|69.36|70.36|69.36|70.16|69.16|109
1700953500000|2023-11-25 23:05:00|70.35|69.35|70.38|69.38|70.38|69.38|70.34|69.34|142
1700953800000|2023-11-25 23:10:00|70.37|69.37|70.4|69.4|70.43|69.43|70.36|69.36|49
1700954100000|2023-11-25 23:15:00|70.39|69.39|70.39|69.39|70.45|69.45|70.34|69.34|45
1700954400000|2023-11-25 23:20:00|70.37|69.37|70.37|69.37|70.4|69.4|70.36|69.36|28
1700954700000|2023-11-25 23:25:00|70.36|69.36|70.36|69.36|70.38|69.38|70.35|69.35|29
1700955000000|2023-11-25 23:30:00|70.35|69.35|70.34|69.34|70.35|69.35|70.28|69.28|20
1700955300000|2023-11-25 23:35:00|70.33|69.33|70.37|69.37|70.4|69.4|70.33|69.33|20
1700955600000|2023-11-25 23:40:00|70.38|69.38|70.49|69.49|70.49|69.49|70.37|69.37|39
1700955900000|2023-11-25 23:45:00|70.48|69.48|70.6|69.6|70.65|69.65|70.48|69.48|127
1700956200000|2023-11-25 23:50:00|70.59|69.59|70.6|69.6|70.6|69.6|70.56|69.56|39
1700956500000|2023-11-25 23:55:00|70.59|69.59|70.57|69.57|70.67|69.67|70.56|69.56|57
1700956800000|2023-11-26 00:00:00|70.56|69.56|70.67|69.67|70.71|69.71|70.56|69.56|64
1700957100000|2023-11-26 00:05:00|70.68|69.68|70.48|69.48|70.68|69.68|70.44|69.44|61
1700957400000|2023-11-26 00:10:00|70.47|69.47|70.54|69.54|70.56|69.56|70.46|69.46|50
1700957700000|2023-11-26 00:15:00|70.55|69.55|70.6|69.6|70.6|69.6|70.46|69.46|54
1700958000000|2023-11-26 00:20:00|70.58|69.58|70.76|69.76|70.8|69.8|70.58|69.58|65
1700958300000|2023-11-26 00:25:00|70.77|69.77|70.57|69.57|70.77|69.77|70.57|69.57|56
1700958600000|2023-11-26 00:30:00|70.59|69.59|70.49|69.49|70.64|69.64|70.46|69.46|101
1700958900000|2023-11-26 00:35:00|70.48|69.48|70.57|69.57|70.62|69.62|70.46|69.46|78
1700959200000|2023-11-26 00:40:00|70.58|69.58|70.56|69.56|70.67|69.67|70.55|69.55|67
1700959500000|2023-11-26 00:45:00|70.57|69.57|70.57|69.57|70.58|69.58|70.54|69.54|53
1700959800000|2023-11-26 00:50:00|70.58|69.58|70.49|69.49|70.64|69.64|70.46|69.46|50
1700960100000|2023-11-26 00:55:00|70.48|69.48|70.47|69.47|70.5|69.5|70.46|69.46|48
1700960400000|2023-11-26 01:00:00|70.46|69.46|70.33|69.33|70.46|69.46|70.33|69.33|53
1700960700000|2023-11-26 01:05:00|70.34|69.34|70.3|69.3|70.44|69.44|70.27|69.27|69
1700961000000|2023-11-26 01:10:00|70.29|69.29|70.27|69.27|70.39|69.39|70.26|69.26|67
1700961300000|2023-11-26 01:15:00|70.26|69.26|70.16|69.16|70.27|69.27|70.14|69.14|64
1700961600000|2023-11-26 01:20:00|70.15|69.15|70.17|69.17|70.23|69.23|70.12|69.12|48
1700961900000|2023-11-26 01:25:00|70.16|69.16|70.15|69.15|70.19|69.19|70.14|69.14|66
1700962200000|2023-11-26 01:30:00|70.14|69.14|70.18|69.18|70.26|69.26|70.14|69.14|91
1700962500000|2023-11-26 01:35:00|70.19|69.19|70.24|69.24|70.25|69.25|70.07|69.07|98
1700962800000|2023-11-26 01:40:00|70.25|69.25|70.33|69.33|70.35|69.35|70.16|69.16|56
1700963100000|2023-11-26 01:45:00|70.32|69.32|70.36|69.36|70.36|69.36|70.26|69.26|54
1700963400000|2023-11-26 01:50:00|70.35|69.35|70.17|69.17|70.35|69.35|70.17|69.17|79
1700963700000|2023-11-26 01:55:00|70.16|69.16|70.05|69.05|70.18|69.18|70.02|69.02|106
1700964000000|2023-11-26 02:00:00|70.06|69.06|70.03|69.03|70.07|69.07|69.96|68.96|96
1700964300000|2023-11-26 02:05:00|70.04|69.04|70.24|69.24|70.24|69.24|70.03|69.03|76
1700964600000|2023-11-26 02:10:00|70.23|69.23|70.28|69.28|70.28|69.28|70.23|69.23|32
1700964900000|2023-11-26 02:15:00|70.29|69.29|70.36|69.36|70.39|69.39|70.29|69.29|62
1700965200000|2023-11-26 02:20:00|70.35|69.35|70.37|69.37|70.39|69.39|70.35|69.35|32
1700965500000|2023-11-26 02:25:00|70.36|69.36|70.36|69.36|70.39|69.39|70.36|69.36|34
1700965800000|2023-11-26 02:30:00|70.37|69.37|70.29|69.29|70.39|69.39|70.26|69.26|76
1700966100000|2023-11-26 02:35:00|70.28|69.28|70.27|69.27|70.35|69.35|70.26|69.26|50
1700966400000|2023-11-26 02:40:00|70.28|69.28|70.29|69.29|70.35|69.35|70.26|69.26|28
1700966700000|2023-11-26 02:45:00|70.27|69.27|70.25|69.25|70.35|69.35|70.25|69.25|43
1700967000000|2023-11-26 02:50:00|70.24|69.24|70.26|69.26|70.29|69.29|70.15|69.15|76
1700967300000|2023-11-26 02:55:00|70.27|69.27|70.29|69.29|70.35|69.35|70.26|69.26|30
1700967600000|2023-11-26 03:00:00|70.3|69.3|70.46|69.46|70.46|69.46|70.3|69.3|33
1700967900000|2023-11-26 03:05:00|70.45|69.45|70.36|69.36|70.46|69.46|70.36|69.36|28
1700968200000|2023-11-26 03:10:00|70.35|69.35|70.37|69.37|70.37|69.37|70.34|69.34|17
1700968500000|2023-11-26 03:15:00|70.38|69.38|70.35|69.35|70.38|69.38|70.34|69.34|19
1700968800000|2023-11-26 03:20:00|70.34|69.34|70.28|69.28|70.34|69.34|70.26|69.26|28
1700969100000|2023-11-26 03:25:00|70.29|69.29|70.33|69.33|70.33|69.33|70.26|69.26|25
1700969400000|2023-11-26 03:30:00|70.32|69.32|70.34|69.34|70.35|69.35|70.26|69.26|36
1700969700000|2023-11-26 03:35:00|70.33|69.33|70.18|69.18|70.34|69.34|70.18|69.18|31
1700970000000|2023-11-26 03:40:00|70.19|69.19|70.05|69.05|70.2|69.2|70.05|69.05|40
1700970300000|2023-11-26 03:45:00|70.06|69.06|70.14|69.14|70.14|69.14|70.04|69.04|38
1700970600000|2023-11-26 03:50:00|70.13|69.13|70.13|69.13|70.14|69.14|70.05|69.05|33
1700970900000|2023-11-26 03:55:00|70.14|69.14|70.18|69.18|70.18|69.18|70.13|69.13|51
1700971200000|2023-11-26 04:00:00|70.17|69.17|70.16|69.16|70.23|69.23|70.14|69.14|50
1700971500000|2023-11-26 04:05:00|70.17|69.17|70.05|69.05|70.17|69.17|70.04|69.04|38
1700971800000|2023-11-26 04:10:00|70.04|69.04|70.03|69.03|70.05|69.05|69.97|68.97|34
1700972100000|2023-11-26 04:15:00|70.04|69.04|70.04|69.04|70.08|69.08|70.02|69.02|36
1700972400000|2023-11-26 04:20:00|70.05|69.05|70.04|69.04|70.06|69.06|69.98|68.98|43
1700972700000|2023-11-26 04:25:00|70.05|69.05|70.08|69.08|70.13|69.13|70.04|69.04|37
1700973000000|2023-11-26 04:30:00|70.09|69.09|70.05|69.05|70.14|69.14|70.04|69.04|36
1700973300000|2023-11-26 04:35:00|70.06|69.06|70.13|69.13|70.13|69.13|70.05|69.05|45
1700973600000|2023-11-26 04:40:00|70.14|69.14|70.32|69.32|70.33|69.33|70.14|69.14|62
1700973900000|2023-11-26 04:45:00|70.33|69.33|70.34|69.34|70.37|69.37|70.31|69.31|50
1700974200000|2023-11-26 04:50:00|70.33|69.33|70.43|69.43|70.43|69.43|70.33|69.33|47
1700974500000|2023-11-26 04:55:00|70.42|69.42|70.65|69.65|70.65|69.65|70.37|69.37|30
1700974800000|2023-11-26 05:00:00|70.64|69.64|70.63|69.63|70.75|69.75|70.58|69.58|54
1700975100000|2023-11-26 05:05:00|70.64|69.64|70.56|69.56|70.65|69.65|70.56|69.56|32
1700975400000|2023-11-26 05:10:00|70.57|69.57|70.62|69.62|70.63|69.63|69.54|68.54|27
1700975700000|2023-11-26 05:15:00|70.63|69.63|70.64|69.64|70.66|69.66|70.57|69.57|44
1700976000000|2023-11-26 05:20:00|70.63|69.63|70.63|69.63|70.66|69.66|70.56|69.56|34
1700976300000|2023-11-26 05:25:00|70.62|69.62|70.62|69.62|70.63|69.63|70.59|69.59|46
1700976600000|2023-11-26 05:30:00|70.63|69.63|70.55|69.55|70.64|69.64|70.55|69.55|20
1700976900000|2023-11-26 05:35:00|70.56|69.56|70.55|69.55|70.56|69.56|70.54|69.54|26
1700977200000|2023-11-26 05:40:00|70.56|69.56|70.55|69.55|70.58|69.58|70.54|69.54|46
1700977500000|2023-11-26 05:45:00|70.56|69.56|70.55|69.55|70.58|69.58|70.54|69.54|19
1700977800000|2023-11-26 05:50:00|70.56|69.56|70.56|69.56|70.57|69.57|70.54|69.54|33
1700978100000|2023-11-26 05:55:00|70.55|69.55|70.54|69.54|70.56|69.56|70.54|69.54|14
1700978400000|2023-11-26 06:00:00|70.55|69.55|70.55|69.55|70.55|69.55|70.54|69.54|7
1700978700000|2023-11-26 06:05:00|70.56|69.56|70.55|69.55|70.56|69.56|70.54|69.54|8
1700979000000|2023-11-26 06:10:00|70.54|69.54|70.54|69.54|70.55|69.55|70.53|69.53|19
1700979300000|2023-11-26 06:15:00|70.55|69.55|70.52|69.52|70.55|69.55|70.47|69.47|31
1700979600000|2023-11-26 06:20:00|70.53|69.53|70.55|69.55|70.55|69.55|70.53|69.53|13
1700979900000|2023-11-26 06:25:00|70.54|69.54|70.46|69.46|70.55|69.55|70.46|69.46|16
1700980200000|2023-11-26 06:30:00|70.47|69.47|70.46|69.46|70.55|69.55|70.46|69.46|57
1700980500000|2023-11-26 06:35:00|70.45|69.45|70.43|69.43|70.46|69.46|70.36|69.36|43
1700980800000|2023-11-26 06:40:00|70.41|69.41|70.54|69.54|70.54|69.54|70.37|69.37|26
1700981100000|2023-11-26 06:45:00|70.56|69.56|70.63|69.63|70.69|69.69|70.56|69.56|39
1700981400000|2023-11-26 06:50:00|70.64|69.64|70.58|69.58|70.64|69.64|70.55|69.55|39
1700981700000|2023-11-26 06:55:00|70.59|69.59|70.64|69.64|70.65|69.65|70.57|69.57|34
1700982000000|2023-11-26 07:00:00|70.65|69.65|70.63|69.63|70.65|69.65|70.56|69.56|42
1700982300000|2023-11-26 07:05:00|70.64|69.64|70.58|69.58|70.64|69.64|70.55|69.55|29
1700982600000|2023-11-26 07:10:00|70.57|69.57|70.56|69.56|70.58|69.58|70.55|69.55|18
1700982900000|2023-11-26 07:15:00|70.57|69.57|70.64|69.64|70.64|69.64|70.56|69.56|27
1700983200000|2023-11-26 07:20:00|70.65|69.65|70.64|69.64|70.69|69.69|70.64|69.64|24
1700983500000|2023-11-26 07:25:00|70.63|69.63|70.59|69.59|70.63|69.63|70.56|69.56|31
1700983800000|2023-11-26 07:30:00|70.58|69.58|70.59|69.59|70.59|69.59|70.55|69.55|26
1700984100000|2023-11-26 07:35:00|70.58|69.58|70.57|69.57|70.6|69.6|70.56|69.56|28
1700984400000|2023-11-26 07:40:00|70.56|69.56|70.57|69.57|70.58|69.58|70.55|69.55|16
1700984700000|2023-11-26 07:45:00|70.58|69.58|70.58|69.58|70.58|69.58|70.55|69.55|15
1700985000000|2023-11-26 07:50:00|70.57|69.57|70.58|69.58|70.63|69.63|70.57|69.57|22
1700985300000|2023-11-26 07:55:00|70.59|69.59|70.57|69.57|70.59|69.59|70.56|69.56|7
1700985600000|2023-11-26 08:00:00|70.58|69.58|70.57|69.57|70.59|69.59|70.55|69.55|20
1700985900000|2023-11-26 08:05:00|70.56|69.56|70.56|69.56|70.57|69.57|70.56|69.56|3
1700986200000|2023-11-26 08:10:00|70.57|69.57|70.57|69.57|70.64|69.64|70.56|69.56|27
1700986500000|2023-11-26 08:15:00|70.56|69.56|70.66|69.66|70.66|69.66|70.56|69.56|29
1700986800000|2023-11-26 08:20:00|70.65|69.65|70.65|69.65|70.66|69.66|70.65|69.65|17
1700987100000|2023-11-26 08:25:00|70.64|69.64|70.73|69.73|70.74|69.74|70.64|69.64|13
1700987400000|2023-11-26 08:30:00|70.72|69.72|70.76|69.76|70.83|69.83|70.72|69.72|33
1700987700000|2023-11-26 08:35:00|70.77|69.77|70.75|69.75|70.78|69.78|70.75|69.75|40
1700988000000|2023-11-26 08:40:00|70.76|69.76|70.63|69.63|70.76|69.76|70.54|69.54|68
1700988300000|2023-11-26 08:45:00|70.62|69.62|70.62|69.62|70.63|69.63|70.57|69.57|32
1700988600000|2023-11-26 08:50:00|70.61|69.61|70.64|69.64|70.64|69.64|70.55|69.55|35
1700988900000|2023-11-26 08:55:00|70.63|69.63|70.53|69.53|70.63|69.63|70.51|69.51|33
1700989200000|2023-11-26 09:00:00|70.54|69.54|70.53|69.53|70.54|69.54|70.45|69.45|40
1700989500000|2023-11-26 09:05:00|70.52|69.52|70.64|69.64|70.64|69.64|70.52|69.52|23
1700989800000|2023-11-26 09:10:00|70.66|69.66|70.56|69.56|70.66|69.66|70.56|69.56|28
1700990100000|2023-11-26 09:15:00|70.57|69.57|70.65|69.65|70.65|69.65|70.54|69.54|38
1700990400000|2023-11-26 09:20:00|70.64|69.64|70.67|69.67|70.69|69.69|70.64|69.64|16
1700990700000|2023-11-26 09:25:00|70.66|69.66|70.64|69.64|70.67|69.67|70.61|69.61|23
1700991000000|2023-11-26 09:30:00|70.65|69.65|70.45|69.45|70.65|69.65|70.43|69.43|50
1700991300000|2023-11-26 09:35:00|70.46|69.46|70.53|69.53|70.54|69.54|70.46|69.46|31
1700991600000|2023-11-26 09:40:00|70.56|69.56|70.66|69.66|70.68|69.68|70.56|69.56|34
1700991900000|2023-11-26 09:45:00|70.65|69.65|70.74|69.74|70.74|69.74|70.64|69.64|31
1700992200000|2023-11-26 09:50:00|70.73|69.73|70.78|69.78|70.78|69.78|70.73|69.73|33
1700992500000|2023-11-26 09:55:00|70.77|69.77|70.84|69.84|70.84|69.84|70.77|69.77|20
1700992800000|2023-11-26 10:00:00|70.86|69.86|70.92|69.92|70.93|69.93|70.86|69.86|16
1700993100000|2023-11-26 10:05:00|70.93|69.93|70.84|69.84|70.94|69.94|70.78|69.78|66
1700993400000|2023-11-26 10:10:00|70.85|69.85|70.96|69.96|70.96|69.96|70.84|69.84|43
1700993700000|2023-11-26 10:15:00|70.97|69.97|70.99|69.99|71.05|70.05|70.95|69.95|53
1700994000000|2023-11-26 10:20:00|70.98|69.98|70.99|69.99|71.04|70.04|70.98|69.98|29
1700994300000|2023-11-26 10:25:00|70.98|69.98|70.94|69.94|71.04|70.04|70.94|69.94|28
1700994600000|2023-11-26 10:30:00|70.93|69.93|70.78|69.78|70.94|69.94|70.76|69.76|57
1700994900000|2023-11-26 10:35:00|70.79|69.79|70.79|69.79|70.84|69.84|70.74|69.74|36
1700995200000|2023-11-26 10:40:00|70.83|69.83|70.76|69.76|70.84|69.84|70.75|69.75|32
1700995500000|2023-11-26 10:45:00|70.75|69.75|70.65|69.65|70.75|69.75|70.65|69.65|24
1700995800000|2023-11-26 10:50:00|70.66|69.66|70.51|69.51|70.66|69.66|70.5|69.5|48
1700996100000|2023-11-26 10:55:00|70.48|69.48|70.38|69.38|70.48|69.48|70.38|69.38|38
1700996400000|2023-11-26 11:00:00|70.37|69.37|70.47|69.47|70.53|69.53|70.34|69.34|75
1700996700000|2023-11-26 11:05:00|70.48|69.48|70.53|69.53|70.53|69.53|70.45|69.45|38
1700997000000|2023-11-26 11:10:00|70.52|69.52|70.48|69.48|70.52|69.52|70.45|69.45|35
1700997300000|2023-11-26 11:15:00|70.47|69.47|70.62|69.62|70.63|69.63|70.47|69.47|38
1700997600000|2023-11-26 11:20:00|70.61|69.61|70.56|69.56|70.68|69.68|70.54|69.54|50
1700997900000|2023-11-26 11:25:00|70.55|69.55|70.45|69.45|70.55|69.55|70.45|69.45|35
1700998200000|2023-11-26 11:30:00|70.46|69.46|70.55|69.55|70.58|69.58|70.46|69.46|41
1700998500000|2023-11-26 11:35:00|70.56|69.56|70.58|69.58|70.58|69.58|70.54|69.54|32
1700998800000|2023-11-26 11:40:00|70.57|69.57|70.55|69.55|70.58|69.58|70.54|69.54|11
1700999100000|2023-11-26 11:45:00|70.54|69.54|70.43|69.43|70.54|69.54|70.43|69.43|20
1700999400000|2023-11-26 11:50:00|70.44|69.44|70.21|69.21|70.44|69.44|70.11|69.11|107
1700999700000|2023-11-26 11:55:00|70.22|69.22|70.17|69.17|70.22|69.22|70.07|69.07|56
1701000000000|2023-11-26 12:00:00|70.18|69.18|70.34|69.34|70.43|69.43|70.15|69.15|73
1701000300000|2023-11-26 12:05:00|70.36|69.36|70.24|69.24|70.37|69.37|70.24|69.24|45
1701000600000|2023-11-26 12:10:00|70.23|69.23|70.16|69.16|70.24|69.24|70.13|69.13|62
1701000900000|2023-11-26 12:15:00|70.17|69.17|70.26|69.26|70.29|69.29|70.17|69.17|50
1701001200000|2023-11-26 12:20:00|70.25|69.25|70.16|69.16|70.33|69.33|70.15|69.15|72
1701001500000|2023-11-26 12:25:00|70.15|69.15|70.32|69.32|70.32|69.32|69.93|68.93|169
1701001800000|2023-11-26 12:30:00|70.31|69.31|70.44|69.44|70.53|69.53|70.23|69.23|130
1701002100000|2023-11-26 12:35:00|70.43|69.43|70.44|69.44|70.52|69.52|70.42|69.42|76
1701002400000|2023-11-26 12:40:00|70.43|69.43|70.43|69.43|70.46|69.46|70.34|69.34|82
1701002700000|2023-11-26 12:45:00|70.42|69.42|70.47|69.47|70.54|69.54|70.42|69.42|55
1701003000000|2023-11-26 12:50:00|70.46|69.46|70.53|69.53|70.54|69.54|70.44|69.44|57
1701003300000|2023-11-26 12:55:00|70.52|69.52|70.67|69.67|70.72|69.72|70.52|69.52|40
1701003600000|2023-11-26 13:00:00|70.68|69.68|70.64|69.64|70.72|69.72|70.64|69.64|48
1701003900000|2023-11-26 13:05:00|70.63|69.63|70.63|69.63|70.63|69.63|70.52|69.52|70
1701004200000|2023-11-26 13:10:00|70.62|69.62|70.55|69.55|70.63|69.63|70.54|69.54|45
1701004500000|2023-11-26 13:15:00|70.56|69.56|70.44|69.44|70.56|69.56|70.44|69.44|53
1701004800000|2023-11-26 13:20:00|70.45|69.45|70.26|69.26|70.45|69.45|70.24|69.24|63
1701005100000|2023-11-26 13:25:00|70.27|69.27|70.33|69.33|70.35|69.35|70.22|69.22|82
1701005400000|2023-11-26 13:30:00|70.32|69.32|70.32|69.32|70.33|69.33|70.23|69.23|75
1701005700000|2023-11-26 13:35:00|70.33|69.33|70.43|69.43|70.44|69.44|70.32|69.32|70
1701006000000|2023-11-26 13:40:00|70.42|69.42|70.23|69.23|70.43|69.43|70.18|69.18|101
1701006300000|2023-11-26 13:45:00|70.22|69.22|70.47|69.47|70.48|69.48|70.21|69.21|84
1701006600000|2023-11-26 13:50:00|70.46|69.46|70.46|69.46|70.52|69.52|70.42|69.42|76
1701006900000|2023-11-26 13:55:00|70.45|69.45|70.52|69.52|70.53|69.53|70.43|69.43|81
1701007200000|2023-11-26 14:00:00|70.51|69.51|70.44|69.44|70.52|69.52|70.43|69.43|61
1701007500000|2023-11-26 14:05:00|70.43|69.43|70.52|69.52|70.54|69.54|70.34|69.34|66
1701007800000|2023-11-26 14:10:00|70.51|69.51|70.44|69.44|70.54|69.54|70.44|69.44|79
1701008100000|2023-11-26 14:15:00|70.43|69.43|70.24|69.24|70.44|69.44|70.24|69.24|84
1701008400000|2023-11-26 14:20:00|70.23|69.23|69.96|68.96|70.23|69.23|69.85|68.85|166
1701008700000|2023-11-26 14:25:00|69.95|68.95|69.94|68.94|70.13|69.13|69.93|68.93|162
1701009000000|2023-11-26 14:30:00|69.95|68.95|69.64|68.64|69.95|68.95|69.47|68.47|163
1701009300000|2023-11-26 14:35:00|69.65|68.65|70.04|69.04|70.04|69.04|69.64|68.64|128
1701009600000|2023-11-26 14:40:00|70.05|69.05|70.03|69.03|70.07|69.07|69.94|68.94|64
1701009900000|2023-11-26 14:45:00|70.04|69.04|69.95|68.95|70.04|69.04|69.94|68.94|54
1701010200000|2023-11-26 14:50:00|69.96|68.96|69.76|68.76|70.02|69.02|69.76|68.76|87
1701010500000|2023-11-26 14:55:00|69.75|68.75|69.75|68.75|69.78|68.78|69.65|68.65|69
1701010800000|2023-11-26 15:00:00|69.74|68.74|69.94|68.94|69.95|68.95|69.66|68.66|110
1701011100000|2023-11-26 15:05:00|69.95|68.95|69.96|68.96|70.04|69.04|69.94|68.94|92
1701011400000|2023-11-26 15:10:00|69.95|68.95|70.13|69.13|70.14|69.14|69.94|68.94|85
1701011700000|2023-11-26 15:15:00|70.12|69.12|69.94|68.94|70.13|69.13|69.85|68.85|82
1701012000000|2023-11-26 15:20:00|69.93|68.93|70.12|69.12|70.14|69.14|69.93|68.93|74
1701012300000|2023-11-26 15:25:00|70.13|69.13|70.13|69.13|70.14|69.14|70.07|69.07|38
1701012600000|2023-11-26 15:30:00|70.14|69.14|70.14|69.14|70.24|69.24|70.13|69.13|68
1701012900000|2023-11-26 15:35:00|70.15|69.15|70.05|69.05|70.16|69.16|70.03|69.03|71
1701013200000|2023-11-26 15:40:00|70.06|69.06|70.04|69.04|70.14|69.14|70.04|69.04|62
1701013500000|2023-11-26 15:45:00|69.97|68.97|69.74|68.74|69.97|68.97|69.7|68.7|93
1701013800000|2023-11-26 15:50:00|69.73|68.73|69.55|68.55|69.76|68.76|69.35|68.35|152
1701014100000|2023-11-26 15:55:00|69.54|68.54|69.54|68.54|69.65|68.65|69.46|68.46|97
1701014400000|2023-11-26 16:00:00|69.52|68.52|69.65|68.65|69.8|68.8|69.46|68.46|100
1701014700000|2023-11-26 16:05:00|69.64|68.64|69.66|68.66|69.83|68.83|69.61|68.61|89
1701015000000|2023-11-26 16:10:00|69.65|68.65|69.55|68.55|69.75|68.75|69.53|68.53|91
1701015300000|2023-11-26 16:15:00|69.56|68.56|69.55|68.55|69.75|68.75|69.55|68.55|77
1701015600000|2023-11-26 16:20:00|69.54|68.54|68.96|67.96|69.56|68.56|68.94|67.94|248
1701015900000|2023-11-26 16:25:00|68.95|67.95|68.82|67.82|69.05|68.05|68.35|67.35|393
1701016200000|2023-11-26 16:30:00|68.84|67.84|69.05|68.05|69.15|68.15|68.66|67.66|250
1701016500000|2023-11-26 16:35:00|69.06|68.06|69.12|68.12|69.17|68.17|68.92|67.92|180
1701016800000|2023-11-26 16:40:00|69.13|68.13|69.25|68.25|69.34|68.34|68.98|67.98|175
1701017100000|2023-11-26 16:45:00|69.24|68.24|69.06|68.06|69.33|68.33|69.04|68.04|135
1701017400000|2023-11-26 16:50:00|69.07|68.07|69.15|68.15|69.15|68.15|68.96|67.96|109
1701017700000|2023-11-26 16:55:00|69.14|68.14|69.19|68.19|69.25|68.25|69.11|68.11|107
1701018000000|2023-11-26 17:00:00|69.18|68.18|69.24|68.24|69.29|68.29|69.04|68.04|112
1701018300000|2023-11-26 17:05:00|69.25|68.25|69.45|68.45|69.45|68.45|69.24|68.24|74
1701018600000|2023-11-26 17:10:00|69.44|68.44|69.32|68.32|69.44|68.44|69.31|68.31|121
1701018900000|2023-11-26 17:15:00|69.31|68.31|69.44|68.44|69.46|68.46|69.31|68.31|99
1701019200000|2023-11-26 17:20:00|69.45|68.45|69.47|68.47|69.54|68.54|69.43|68.43|106
1701019500000|2023-11-26 17:25:00|69.46|68.46|69.64|68.64|69.67|68.67|69.43|68.43|81
1701019800000|2023-11-26 17:30:00|69.65|68.65|69.74|68.74|69.83|68.83|69.63|68.63|89
1701020100000|2023-11-26 17:35:00|69.73|68.73|69.84|68.84|69.88|68.88|69.72|68.72|95
1701020400000|2023-11-26 17:40:00|69.83|68.83|69.92|68.92|69.94|68.94|69.82|68.82|57
1701020700000|2023-11-26 17:45:00|69.9|68.9|69.79|68.79|69.91|68.91|69.73|68.73|93
1701021000000|2023-11-26 17:50:00|69.8|68.8|69.83|68.83|69.84|68.84|69.79|68.79|68
1701021300000|2023-11-26 17:55:00|69.84|68.84|69.78|68.78|69.94|68.94|69.73|68.73|97
1701021600000|2023-11-26 18:00:00|69.79|68.79|69.72|68.72|69.81|68.81|69.62|68.62|56
1701021900000|2023-11-26 18:05:00|69.71|68.71|69.92|68.92|69.92|68.92|69.71|68.71|79
1701022200000|2023-11-26 18:10:00|69.93|68.93|70.03|69.03|70.21|69.21|69.93|68.93|73
1701022500000|2023-11-26 18:15:00|70.04|69.04|70.03|69.03|70.05|69.05|69.91|68.91|112
1701022800000|2023-11-26 18:20:00|70.04|69.04|70.1|69.1|70.1|69.1|69.93|68.93|101
1701023100000|2023-11-26 18:25:00|70.09|69.09|70.01|69.01|70.1|69.1|69.93|68.93|98
1701023400000|2023-11-26 18:30:00|70|69|70.17|69.17|70.17|69.17|70|69|85
1701023700000|2023-11-26 18:35:00|70.16|69.16|70.23|69.23|70.23|69.23|70.04|69.04|103
1701024000000|2023-11-26 18:40:00|70.22|69.22|70.04|69.04|70.23|69.23|70.02|69.02|76
1701024300000|2023-11-26 18:45:00|70.05|69.05|70.03|69.03|70.14|69.14|69.98|68.98|65
1701024600000|2023-11-26 18:50:00|70.02|69.02|69.88|68.88|70.02|69.02|69.85|68.85|61
1701024900000|2023-11-26 18:55:00|69.86|68.86|69.88|68.88|69.88|68.88|69.84|68.84|14
1701025200000|2023-11-26 19:00:00|69.87|68.87|69.77|68.77|69.87|68.87|69.68|68.68|54
1701025500000|2023-11-26 19:05:00|69.78|68.78|69.88|68.88|69.93|68.93|69.77|68.77|48
1701025800000|2023-11-26 19:10:00|69.89|68.89|69.79|68.79|69.94|68.94|69.77|68.77|55
1701026100000|2023-11-26 19:15:00|69.78|68.78|69.58|68.58|69.84|68.84|69.58|68.58|56
1701026400000|2023-11-26 19:20:00|69.62|68.62|69.74|68.74|69.75|68.75|69.54|68.54|60
1701026700000|2023-11-26 19:25:00|69.73|68.73|69.66|68.66|69.76|68.76|69.66|68.66|47
1701027000000|2023-11-26 19:30:00|69.67|68.67|69.67|68.67|69.7|68.7|69.66|68.66|49
1701027300000|2023-11-26 19:35:00|69.66|68.66|69.75|68.75|69.76|68.76|69.65|68.65|34
1701027600000|2023-11-26 19:40:00|69.74|68.74|69.69|68.69|69.75|68.75|69.65|68.65|78
1701027900000|2023-11-26 19:45:00|69.7|68.7|69.68|68.68|69.74|68.74|69.65|68.65|20
1701028200000|2023-11-26 19:50:00|69.67|68.67|69.73|68.73|69.74|68.74|69.55|68.55|64
1701028500000|2023-11-26 19:55:00|69.74|68.74|69.84|68.84|69.85|68.85|69.74|68.74|50
1701028800000|2023-11-26 20:00:00|69.83|68.83|69.83|68.83|69.89|68.89|69.75|68.75|53
1701029100000|2023-11-26 20:05:00|69.82|68.82|69.74|68.74|69.84|68.84|69.65|68.65|69
1701029400000|2023-11-26 20:10:00|69.75|68.75|69.69|68.69|69.75|68.75|69.65|68.65|44
1701029700000|2023-11-26 20:15:00|69.7|68.7|69.84|68.84|69.84|68.84|69.7|68.7|47
1701030000000|2023-11-26 20:20:00|69.83|68.83|69.94|68.94|70.03|69.03|69.83|68.83|78
1701030300000|2023-11-26 20:25:00|69.95|68.95|70.07|69.07|70.08|69.08|69.94|68.94|51
1701030600000|2023-11-26 20:30:00|70.08|69.08|69.96|68.96|70.09|69.09|69.95|68.95|52
1701030900000|2023-11-26 20:35:00|69.95|68.95|70.04|69.04|70.05|69.05|69.93|68.93|76
1701031200000|2023-11-26 20:40:00|70.03|69.03|70.04|69.04|70.15|69.15|70.03|69.03|97
1701031500000|2023-11-26 20:45:00|70.05|69.05|70.41|69.41|70.41|69.41|69.95|68.95|131
1701031800000|2023-11-26 20:50:00|70.43|69.43|70.24|69.24|70.44|69.44|70.23|69.23|110
1701032100000|2023-11-26 20:55:00|70.23|69.23|70.15|69.15|70.24|69.24|70.14|69.14|79
1701032400000|2023-11-26 21:00:00|70.16|69.16|70.13|69.13|70.25|69.25|70.12|69.12|87
1701032700000|2023-11-26 21:05:00|70.12|69.12|70.06|69.06|70.13|69.13|70.03|69.03|119
1701033000000|2023-11-26 21:10:00|70.07|69.07|70.04|69.04|70.14|69.14|70.03|69.03|72
1701033300000|2023-11-26 21:15:00|70.05|69.05|69.94|68.94|70.08|69.08|69.93|68.93|48
1701033600000|2023-11-26 21:20:00|69.93|68.93|69.94|68.94|69.98|68.98|69.83|68.83|55
1701033900000|2023-11-26 21:25:00|69.93|68.93|69.89|68.89|69.95|68.95|69.85|68.85|70
1701034200000|2023-11-26 21:30:00|69.9|68.9|69.96|68.96|70.05|69.05|69.85|68.85|87
1701034500000|2023-11-26 21:35:00|69.97|68.97|69.95|68.95|70.04|69.04|69.95|68.95|52
1701034800000|2023-11-26 21:40:00|69.94|68.94|69.96|68.96|70.04|69.04|69.93|68.93|58
1701035100000|2023-11-26 21:45:00|69.95|68.95|70.05|69.05|70.06|69.06|69.95|68.95|79
1701035400000|2023-11-26 21:50:00|70.04|69.04|70.13|69.13|70.15|69.15|70.03|69.03|72
1701035700000|2023-11-26 21:55:00|70.14|69.14|70.16|69.16|70.23|69.23|70.13|69.13|41
1701036000000|2023-11-26 22:00:00|70.18|69.18|70.32|69.32|70.32|69.32|70.18|69.18|19
1701036300000|2023-11-26 22:05:00|70.33|69.33|70.42|69.42|70.45|69.45|70.32|69.32|28
1701036600000|2023-11-26 22:10:00|70.41|69.41|70.37|69.37|70.41|69.41|70.35|69.35|36
1701036900000|2023-11-26 22:15:00|70.35|69.35|70.4|69.4|70.43|69.43|70.33|69.33|33
1701037200000|2023-11-26 22:20:00|70.43|69.43|70.45|69.45|70.45|69.45|70.38|69.38|14
1701037500000|2023-11-26 22:25:00|70.46|69.46|70.44|69.44|70.46|69.46|70.44|69.44|9
1701037800000|2023-11-26 22:30:00|70.45|69.45|70.53|69.53|70.53|69.53|70.45|69.45|9
1701038100000|2023-11-26 22:35:00|70.52|69.52|70.42|69.42|70.53|69.53|70.38|69.38|45
1701038400000|2023-11-26 22:40:00|70.43|69.43|70.42|69.42|70.46|69.46|70.4|69.4|40
1701038700000|2023-11-26 22:45:00|70.43|69.43|70.44|69.44|70.44|69.44|70.42|69.42|6
1701039000000|2023-11-26 22:50:00|70.45|69.45|70.45|69.45|70.45|69.45|70.44|69.44|11
1701039300000|2023-11-26 22:55:00|70.44|69.44|70.45|69.45|70.46|69.46|70.44|69.44|10
1701039600000|2023-11-26 23:00:00|70.44|69.44|70.31|69.31|70.45|69.45|70.25|69.25|65
1701039900000|2023-11-26 23:05:00|70.32|69.32|70.15|69.15|70.32|69.32|70.13|69.13|48
1701040200000|2023-11-26 23:10:00|70.17|69.17|70.25|69.25|70.26|69.26|70.14|69.14|49
1701040500000|2023-11-26 23:15:00|70.26|69.26|70.33|69.33|70.33|69.33|70.15|69.15|40
1701040800000|2023-11-26 23:20:00|70.34|69.34|70.36|69.36|70.37|69.37|70.33|69.33|43
1701041100000|2023-11-26 23:25:00|70.37|69.37|70.36|69.36|70.38|69.38|70.35|69.35|34
1701041400000|2023-11-26 23:30:00|70.37|69.37|70.49|69.49|70.5|69.5|70.37|69.37|34
1701041700000|2023-11-26 23:35:00|70.48|69.48|70.53|69.53|70.53|69.53|70.45|69.45|17
1701042000000|2023-11-26 23:40:00|70.52|69.52|70.52|69.52|70.53|69.53|70.44|69.44|20
1701042300000|2023-11-26 23:45:00|70.51|69.51|70.45|69.45|70.52|69.52|70.45|69.45|29
1701042600000|2023-11-26 23:50:00|70.44|69.44|70.53|69.53|70.53|69.53|70.44|69.44|22
1701042900000|2023-11-26 23:55:00|70.52|69.52|70.46|69.46|70.53|69.53|70.45|69.45|31
1701043200000|2023-11-27 00:00:00|70.49|69.49|70.45|69.45|70.55|69.55|70.45|69.45|36
1701043500000|2023-11-27 00:05:00|70.46|69.46|70.54|69.54|70.54|69.54|70.36|69.36|49
1701043800000|2023-11-27 00:10:00|70.53|69.53|70.55|69.55|70.64|69.64|70.53|69.53|24
1701044100000|2023-11-27 00:15:00|70.53|69.53|70.76|69.76|70.78|69.78|70.49|69.49|48
1701044400000|2023-11-27 00:20:00|70.75|69.75|70.83|69.83|70.83|69.83|70.74|69.74|40
1701044700000|2023-11-27 00:25:00|70.86|69.86|71.01|70.01|71.03|70.03|70.85|69.85|33
1701045000000|2023-11-27 00:30:00|71.02|70.02|71.05|70.05|71.22|70.22|71.02|70.02|43
1701045300000|2023-11-27 00:35:00|71.04|70.04|71.04|70.04|71.17|70.17|70.98|69.98|24
1701045600000|2023-11-27 00:40:00|71.05|70.05|71.02|70.02|71.12|70.12|71.02|70.02|23
1701045900000|2023-11-27 00:45:00|71.01|70.01|70.84|69.84|71.04|70.04|70.84|69.84|36
1701046200000|2023-11-27 00:50:00|70.85|69.85|70.97|69.97|70.99|69.99|70.85|69.85|42
1701046500000|2023-11-27 00:55:00|70.96|69.96|70.87|69.87|70.96|69.96|70.74|69.74|47
1701046800000|2023-11-27 01:00:00|70.85|69.85|70.87|69.87|71|70|70.83|69.83|38
1701047100000|2023-11-27 01:05:00|70.88|69.88|70.83|69.83|71.04|70.04|70.83|69.83|42
1701047400000|2023-11-27 01:10:00|70.82|69.82|70.75|69.75|70.83|69.83|70.75|69.75|50
1701047700000|2023-11-27 01:15:00|70.76|69.76|70.66|69.66|70.78|69.78|70.65|69.65|49
1701048000000|2023-11-27 01:20:00|70.67|69.67|70.51|69.51|70.69|69.69|70.51|69.51|29
1701048300000|2023-11-27 01:25:00|70.53|69.53|70.61|69.61|70.62|69.62|70.53|69.53|28
1701048600000|2023-11-27 01:30:00|70.6|69.6|70.43|69.43|70.61|69.61|70.43|69.43|35
1701048900000|2023-11-27 01:35:00|70.44|69.44|70.37|69.37|70.44|69.44|70.37|69.37|39
1701049200000|2023-11-27 01:40:00|70.36|69.36|70.23|69.23|70.36|69.36|70.22|69.22|13
1701049500000|2023-11-27 01:45:00|70.24|69.24|70.27|69.27|70.29|69.29|70.16|69.16|26
1701049800000|2023-11-27 01:50:00|70.26|69.26|70.08|69.08|70.28|69.28|70.08|69.08|30
1701050100000|2023-11-27 01:55:00|70.07|69.07|70.03|69.03|70.08|69.08|70.03|69.03|17
1701050400000|2023-11-27 02:00:00|70.04|69.04|69.95|68.95|70.07|69.07|69.94|68.94|20
1701050700000|2023-11-27 02:05:00|69.94|68.94|70.02|69.02|70.02|69.02|69.93|68.93|31
1701051000000|2023-11-27 02:10:00|70.03|69.03|70.05|69.05|70.09|69.09|70.02|69.02|21
1701051300000|2023-11-27 02:15:00|70.04|69.04|69.95|68.95|70.04|69.04|69.94|68.94|19
1701051600000|2023-11-27 02:20:00|69.94|68.94|69.93|68.93|70.03|69.03|69.93|68.93|34
1701051900000|2023-11-27 02:25:00|69.92|68.92|69.82|68.82|69.92|68.92|69.82|68.82|39
1701052200000|2023-11-27 02:30:00|69.8|68.8|69.74|68.74|69.8|68.8|69.64|68.64|45
1701052500000|2023-11-27 02:35:00|69.73|68.73|69.68|68.68|69.75|68.75|69.65|68.65|46
1701052800000|2023-11-27 02:40:00|69.65|68.65|69.55|68.55|69.66|68.66|69.52|68.52|59
1701053100000|2023-11-27 02:45:00|69.54|68.54|69.73|68.73|69.73|68.73|69.52|68.52|54
1701053400000|2023-11-27 02:50:00|69.72|68.72|69.7|68.7|69.73|68.73|69.59|68.59|40
1701053700000|2023-11-27 02:55:00|69.71|68.71|69.75|68.75|69.82|68.82|69.7|68.7|23
1701054000000|2023-11-27 03:00:00|69.74|68.74|69.67|68.67|69.83|68.83|69.67|68.67|32
1701054300000|2023-11-27 03:05:00|69.66|68.66|69.44|68.44|69.66|68.66|69.42|68.42|42
1701054600000|2023-11-27 03:10:00|69.42|68.42|69.52|68.52|69.54|68.54|69.42|68.42|26
1701054900000|2023-11-27 03:15:00|69.53|68.53|69.33|68.33|69.53|68.53|69.3|68.3|46
1701055200000|2023-11-27 03:20:00|69.34|68.34|69.34|68.34|69.44|68.44|69.31|68.31|68
1701055500000|2023-11-27 03:25:00|69.33|68.33|69.16|68.16|69.33|68.33|69.14|68.14|55
1701055800000|2023-11-27 03:30:00|69.15|68.15|68.99|67.99|69.23|68.23|68.99|67.99|44
1701056100000|2023-11-27 03:35:00|68.96|67.96|69.12|68.12|69.13|68.13|68.85|67.85|59
1701056400000|2023-11-27 03:40:00|69.14|68.14|69.21|68.21|69.25|68.25|69.14|68.14|51
1701056700000|2023-11-27 03:45:00|69.22|68.22|69.35|68.35|69.38|68.38|69.22|68.22|42
1701057000000|2023-11-27 03:50:00|69.36|68.36|69.38|68.38|69.44|68.44|69.36|68.36|39
1701057300000|2023-11-27 03:55:00|69.39|68.39|69.46|68.46|69.46|68.46|69.37|68.37|29
1701057600000|2023-11-27 04:00:00|69.45|68.45|69.48|68.48|69.5|68.5|69.45|68.45|32
1701057900000|2023-11-27 04:05:00|69.47|68.47|69.52|68.52|69.52|68.52|69.46|68.46|24
1701058200000|2023-11-27 04:10:00|69.51|68.51|69.62|68.62|69.64|68.64|69.51|68.51|37
1701058500000|2023-11-27 04:15:00|69.61|68.61|69.42|68.42|69.62|68.62|69.42|68.42|55
1701058800000|2023-11-27 04:20:00|69.43|68.43|69.35|68.35|69.43|68.43|69.32|68.32|65
1701059100000|2023-11-27 04:25:00|69.34|68.34|69.45|68.45|69.45|68.45|69.34|68.34|32
1701059400000|2023-11-27 04:30:00|69.46|68.46|69.64|68.64|69.66|68.66|69.46|68.46|32
1701059700000|2023-11-27 04:35:00|69.65|68.65|69.63|68.63|69.65|68.65|69.57|68.57|26
1701060000000|2023-11-27 04:40:00|69.65|68.65|69.58|68.58|69.65|68.65|69.57|68.57|31
1701060300000|2023-11-27 04:45:00|69.59|68.59|69.63|68.63|69.66|68.66|69.58|68.58|22
1701060600000|2023-11-27 04:50:00|69.64|68.64|69.69|68.69|69.73|68.73|69.64|68.64|19
1701060900000|2023-11-27 04:55:00|69.7|68.7|69.75|68.75|69.76|68.76|69.67|68.67|25
1701061200000|2023-11-27 05:00:00|69.77|68.77|69.72|68.72|69.79|68.79|69.7|68.7|22
1701061500000|2023-11-27 05:05:00|69.73|68.73|69.74|68.74|69.75|68.75|69.67|68.67|16
1701061800000|2023-11-27 05:10:00|69.75|68.75|69.79|68.79|69.79|68.79|69.74|68.74|19
1701062100000|2023-11-27 05:15:00|69.78|68.78|69.75|68.75|69.79|68.79|69.75|68.75|35
1701062400000|2023-11-27 05:20:00|69.74|68.74|69.67|68.67|69.74|68.74|69.66|68.66|20
1701062700000|2023-11-27 05:25:00|69.65|68.65|69.73|68.73|69.73|68.73|69.57|68.57|30
1701063000000|2023-11-27 05:30:00|69.71|68.71|69.67|68.67|69.71|68.71|69.67|68.67|28
1701063300000|2023-11-27 05:35:00|69.68|68.68|69.59|68.59|69.7|68.7|69.57|68.57|20
1701063600000|2023-11-27 05:40:00|69.58|68.58|69.52|68.52|69.6|68.6|69.45|68.45|37
1701063900000|2023-11-27 05:45:00|69.53|68.53|69.46|68.46|69.56|68.56|69.45|68.45|29
1701064200000|2023-11-27 05:50:00|69.47|68.47|69.8|68.8|69.86|68.86|69.46|68.46|45
1701064500000|2023-11-27 05:55:00|69.83|68.83|69.75|68.75|69.83|68.83|69.75|68.75|24
1701064800000|2023-11-27 06:00:00|69.69|68.69|69.83|68.83|69.86|68.86|69.68|68.68|42
1701065100000|2023-11-27 06:05:00|69.82|68.82|69.85|68.85|69.93|68.93|69.78|68.78|49
1701065400000|2023-11-27 06:10:00|69.84|68.84|69.92|68.92|69.93|68.93|69.84|68.84|9
1701065700000|2023-11-27 06:15:00|70.05|69.05|70.03|69.03|70.09|69.09|70.03|69.03|12
1701066000000|2023-11-27 06:20:00|70.01|69.01|70.15|69.15|70.16|69.16|69.94|68.94|67
1701066300000|2023-11-27 06:25:00|70.14|69.14|70.05|69.05|70.14|69.14|70.04|69.04|91
1701066600000|2023-11-27 06:30:00|70.09|69.09|70.03|69.03|70.12|69.12|70.03|69.03|54
1701066900000|2023-11-27 06:35:00|70.02|69.02|70.01|69.01|70.03|69.03|69.93|68.93|45
1701067200000|2023-11-27 06:40:00|70|69|69.81|68.81|70|69|69.81|68.81|82
1701067500000|2023-11-27 06:45:00|69.79|68.79|69.85|68.85|69.92|68.92|69.74|68.74|67
1701067800000|2023-11-27 06:50:00|69.84|68.84|69.58|68.58|69.85|68.85|69.58|68.58|72
1701068100000|2023-11-27 06:55:00|69.55|68.55|69.24|68.24|69.55|68.55|69.24|68.24|59
1701068400000|2023-11-27 07:00:00|69.26|68.26|69.42|68.42|69.45|68.45|69.26|68.26|65
1701068700000|2023-11-27 07:05:00|69.41|68.41|69.47|68.47|69.49|68.49|69.32|68.32|78
1701069000000|2023-11-27 07:10:00|69.51|68.51|69.35|68.35|69.64|68.64|69.35|68.35|83
1701069300000|2023-11-27 07:15:00|69.37|68.37|69.17|68.17|69.51|68.51|69.14|68.14|70
1701069600000|2023-11-27 07:20:00|69.18|68.18|68.72|67.72|69.18|68.18|68.72|67.72|63
1701069900000|2023-11-27 07:25:00|68.7|67.7|68.73|67.73|68.89|67.89|68.59|67.59|116
1701070200000|2023-11-27 07:30:00|68.72|67.72|68.86|67.86|68.96|67.96|68.58|67.58|97
1701070500000|2023-11-27 07:35:00|68.87|67.87|69.14|68.14|69.15|68.15|68.86|67.86|78
1701070800000|2023-11-27 07:40:00|69.15|68.15|69.17|68.17|69.18|68.18|69.08|68.08|42
1701071100000|2023-11-27 07:45:00|69.16|68.16|69.2|68.2|69.25|68.25|69.12|68.12|38
1701071400000|2023-11-27 07:50:00|69.18|68.18|69.25|68.25|69.27|68.27|69.18|68.18|39
1701071700000|2023-11-27 07:55:00|69.26|68.26|69.33|68.33|69.33|68.33|69.26|68.26|13
1701072000000|2023-11-27 08:00:00|69.32|68.32|69.26|68.26|69.32|68.32|69.26|68.26|19
1701072300000|2023-11-27 08:05:00|69.24|68.24|69.39|68.39|69.4|68.4|69.16|68.16|66
1701072600000|2023-11-27 08:10:00|69.4|68.4|69.55|68.55|69.55|68.55|69.39|68.39|24
1701072900000|2023-11-27 08:15:00|69.54|68.54|69.55|68.55|69.55|68.55|69.47|68.47|29
1701073200000|2023-11-27 08:20:00|69.54|68.54|69.55|68.55|69.6|68.6|69.47|68.47|36
1701073500000|2023-11-27 08:25:00|69.56|68.56|69.63|68.63|69.64|68.64|69.56|68.56|43
1701073800000|2023-11-27 08:30:00|69.62|68.62|69.53|68.53|69.62|68.62|69.45|68.45|30
1701074100000|2023-11-27 08:35:00|69.54|68.54|69.55|68.55|69.55|68.55|69.46|68.46|31
1701074400000|2023-11-27 08:40:00|69.54|68.54|69.43|68.43|69.55|68.55|69.37|68.37|47
1701074700000|2023-11-27 08:45:00|69.46|68.46|69.15|68.15|69.46|68.46|69.1|68.1|53
1701075000000|2023-11-27 08:50:00|69.18|68.18|69.11|68.11|69.19|68.19|69.09|68.09|20
1701075300000|2023-11-27 08:55:00|69.12|68.12|69.16|68.16|69.17|68.17|69.06|68.06|22
1701075600000|2023-11-27 09:00:00|69.15|68.15|69.24|68.24|69.28|68.28|69.15|68.15|47
1701075900000|2023-11-27 09:05:00|69.23|68.23|69.14|68.14|69.25|68.25|69.14|68.14|37
1701076200000|2023-11-27 09:10:00|69.15|68.15|69.4|68.4|69.41|68.41|69.14|68.14|35
1701076500000|2023-11-27 09:15:00|69.41|68.41|69.37|68.37|69.45|68.45|69.35|68.35|43
1701076800000|2023-11-27 09:20:00|69.36|68.36|69.16|68.16|69.37|68.37|69.14|68.14|43
1701077100000|2023-11-27 09:25:00|69.15|68.15|69.16|68.16|69.17|68.17|69.06|68.06|36
1701077400000|2023-11-27 09:30:00|69.17|68.17|69.06|68.06|69.19|68.19|69.05|68.05|27
1701077700000|2023-11-27 09:35:00|69.05|68.05|69.24|68.24|69.24|68.24|69.05|68.05|32
1701078000000|2023-11-27 09:40:00|69.23|68.23|69.16|68.16|69.24|68.24|69.14|68.14|27
1701078300000|2023-11-27 09:45:00|69.15|68.15|69.14|68.14|69.24|68.24|69.14|68.14|43
1701078600000|2023-11-27 09:50:00|69.15|68.15|69.06|68.06|69.15|68.15|69.05|68.05|31
1701078900000|2023-11-27 09:55:00|69.07|68.07|68.93|67.93|69.07|68.07|68.93|67.93|42
1701079200000|2023-11-27 10:00:00|68.92|67.92|68.87|67.87|68.92|67.92|68.78|67.78|38
1701079500000|2023-11-27 10:05:00|68.88|67.88|68.95|67.95|68.96|67.96|68.87|67.87|24
1701079800000|2023-11-27 10:10:00|68.94|67.94|68.87|67.87|68.94|67.94|68.87|67.87|18
1701080100000|2023-11-27 10:15:00|68.85|67.85|68.76|67.76|68.85|67.85|68.76|67.76|20
1701080400000|2023-11-27 10:20:00|68.75|67.75|68.58|67.58|68.75|67.75|68.58|67.58|25
1701080700000|2023-11-27 10:25:00|68.56|67.56|68.54|67.54|68.58|67.58|68.46|67.46|64
1701081000000|2023-11-27 10:30:00|68.53|67.53|68.44|67.44|68.55|67.55|68.43|67.43|77
1701081300000|2023-11-27 10:35:00|68.45|67.45|68.24|67.24|68.45|67.45|68.06|67.06|209
1701081600000|2023-11-27 10:40:00|68.21|67.21|68.42|67.42|68.46|67.46|68.16|67.16|74
1701081900000|2023-11-27 10:45:00|68.4|67.4|68.36|67.36|68.46|67.46|68.24|67.24|94
1701082200000|2023-11-27 10:50:00|68.35|67.35|68.22|67.22|68.45|67.45|68.22|67.22|51
1701082500000|2023-11-27 10:55:00|68.23|67.23|68.15|67.15|68.28|67.28|67.95|66.95|95
1701082800000|2023-11-27 11:00:00|68.17|67.17|68.26|67.26|68.36|67.36|68.17|67.17|56
1701083100000|2023-11-27 11:05:00|68.24|67.24|68|67|68.24|67.24|68|67|54
1701083400000|2023-11-27 11:10:00|68.01|67.01|68.16|67.16|68.16|67.16|68.01|67.01|56
1701083700000|2023-11-27 11:15:00|68.14|67.14|68.17|67.17|68.18|67.18|68.04|67.04|33
1701084000000|2023-11-27 11:20:00|68.18|67.18|68.33|67.33|68.35|67.35|68.18|67.18|55
1701084300000|2023-11-27 11:25:00|68.31|67.31|68.19|67.19|68.31|67.31|68.19|67.19|40
1701084600000|2023-11-27 11:30:00|68.18|67.18|68.04|67.04|68.18|67.18|68.02|67.02|46
1701084900000|2023-11-27 11:35:00|68.05|67.05|68.32|67.32|68.36|67.36|67.87|66.87|98
1701085200000|2023-11-27 11:40:00|68.33|67.33|68.33|67.33|68.36|67.36|68.27|67.27|53
1701085500000|2023-11-27 11:45:00|68.35|67.35|68.42|67.42|68.44|67.44|68.3|67.3|51
1701085800000|2023-11-27 11:50:00|68.43|67.43|68.44|67.44|68.46|67.46|68.41|67.41|45
1701086100000|2023-11-27 11:55:00|68.45|67.45|68.25|67.25|68.45|67.45|68.25|67.25|44
1701086400000|2023-11-27 12:00:00|68.24|67.24|68.32|67.32|68.36|67.36|68.21|67.21|49
1701086700000|2023-11-27 12:05:00|68.34|67.34|68.42|67.42|68.45|67.45|68.28|67.28|48
1701087000000|2023-11-27 12:10:00|68.41|67.41|68.38|67.38|68.45|67.45|68.38|67.38|30
1701087300000|2023-11-27 12:15:00|68.37|67.37|68.45|67.45|68.45|67.45|68.25|67.25|55
1701087600000|2023-11-27 12:20:00|68.44|67.44|68.3|67.3|68.44|67.44|68.29|67.29|45
1701087900000|2023-11-27 12:25:00|68.28|67.28|68.25|67.25|68.35|67.35|68.22|67.22|32
1701088200000|2023-11-27 12:30:00|68.26|67.26|68.32|67.32|68.46|67.46|68.26|67.26|35
1701088500000|2023-11-27 12:35:00|68.29|67.29|68.24|67.24|68.35|67.35|68.19|67.19|52
1701088800000|2023-11-27 12:40:00|68.25|67.25|68.32|67.32|68.37|67.37|68.24|67.24|25
1701089100000|2023-11-27 12:45:00|68.33|67.33|68.54|67.54|68.55|67.55|68.33|67.33|27
1701089400000|2023-11-27 12:50:00|68.55|67.55|68.55|67.55|68.56|67.56|68.51|67.51|22
1701089700000|2023-11-27 12:55:00|68.54|67.54|68.26|67.26|68.55|67.55|68.26|67.26|33
1701090000000|2023-11-27 13:00:00|68.24|67.24|68.27|67.27|68.36|67.36|68.2|67.2|55
1701090300000|2023-11-27 13:05:00|68.26|67.26|68.3|67.3|68.37|67.37|68.26|67.26|51
1701090600000|2023-11-27 13:10:00|68.31|67.31|68.33|67.33|68.46|67.46|68.29|67.29|42
1701090900000|2023-11-27 13:15:00|68.32|67.32|68.36|67.36|68.36|67.36|68.05|67.05|67
1701091200000|2023-11-27 13:20:00|68.38|67.38|68.5|67.5|68.54|67.54|68.37|67.37|47
1701091500000|2023-11-27 13:25:00|68.48|67.48|68.46|67.46|68.48|67.48|68.37|67.37|56
1701091800000|2023-11-27 13:30:00|68.45|67.45|68.29|67.29|68.47|67.47|68.28|67.28|52
1701092100000|2023-11-27 13:35:00|68.28|67.28|68.29|67.29|68.37|67.37|68.28|67.28|40
1701092400000|2023-11-27 13:40:00|68.28|67.28|68.17|67.17|68.29|67.29|68.17|67.17|53
1701092700000|2023-11-27 13:45:00|68.18|67.18|68.26|67.26|68.31|67.31|68.16|67.16|75
1701093000000|2023-11-27 13:50:00|68.27|67.27|68.42|67.42|68.46|67.46|67.9|66.9|112
1701093300000|2023-11-27 13:55:00|68.41|67.41|68.4|67.4|68.46|67.46|68.36|67.36|48
1701093600000|2023-11-27 14:00:00|68.39|67.39|68.46|67.46|68.5|67.5|68.36|67.36|38
1701093900000|2023-11-27 14:05:00|68.47|67.47|68.37|67.37|68.48|67.48|68.36|67.36|48
1701094200000|2023-11-27 14:10:00|68.36|67.36|68.18|67.18|68.38|67.38|68.17|67.17|49
1701094500000|2023-11-27 14:15:00|68.17|67.17|67.96|66.96|68.18|67.18|67.96|66.96|73
1701094800000|2023-11-27 14:20:00|67.97|66.97|67.82|66.82|67.98|66.98|67.79|66.79|73
1701095100000|2023-11-27 14:25:00|67.85|66.85|67.81|66.81|67.93|66.93|67.8|66.8|98
1701095400000|2023-11-27 14:30:00|67.82|66.82|67.96|66.96|67.97|66.97|67.61|66.61|129
1701095700000|2023-11-27 14:35:00|67.98|66.98|67.94|66.94|67.99|66.99|67.86|66.86|84
1701096000000|2023-11-27 14:40:00|67.95|66.95|67.76|66.76|67.96|66.96|67.76|66.76|63
1701096300000|2023-11-27 14:45:00|67.77|66.77|67.79|66.79|67.86|66.86|67.7|66.7|72
1701096600000|2023-11-27 14:50:00|67.8|66.8|67.56|66.56|67.86|66.86|67.49|66.49|123
1701096900000|2023-11-27 14:55:00|67.57|66.57|67.34|66.34|67.57|66.57|67.17|66.17|121
1701097200000|2023-11-27 15:00:00|67.37|66.37|67.78|66.78|67.88|66.88|67.29|66.29|119
1701097500000|2023-11-27 15:05:00|67.77|66.77|67.94|66.94|67.94|66.94|67.76|66.76|62
1701097800000|2023-11-27 15:10:00|67.93|66.93|67.86|66.86|67.94|66.94|67.75|66.75|82
1701098100000|2023-11-27 15:15:00|67.87|66.87|68.02|67.02|68.05|67.05|67.84|66.84|72
1701098400000|2023-11-27 15:20:00|68.01|67.01|68.02|67.02|68.12|67.12|67.94|66.94|105
1701098700000|2023-11-27 15:25:00|68.03|67.03|67.88|66.88|68.03|67.03|67.85|66.85|88
1701099000000|2023-11-27 15:30:00|67.89|66.89|67.75|66.75|67.96|66.96|67.73|66.73|97
1701099300000|2023-11-27 15:35:00|67.74|66.74|67.94|66.94|67.94|66.94|67.74|66.74|82
1701099600000|2023-11-27 15:40:00|67.93|66.93|67.85|66.85|67.93|66.93|67.82|66.82|62
1701099900000|2023-11-27 15:45:00|67.86|66.86|67.53|66.53|67.86|66.86|67.53|66.53|62
1701100200000|2023-11-27 15:50:00|67.54|66.54|67.52|66.52|67.56|66.56|67.42|66.42|87
1701100500000|2023-11-27 15:55:00|67.5|66.5|67.24|66.24|67.52|66.52|67.18|66.18|173
1701100800000|2023-11-27 16:00:00|67.23|66.23|67.46|66.46|67.46|66.46|67.2|66.2|73
1701101100000|2023-11-27 16:05:00|67.45|66.45|67.47|66.47|67.47|66.47|67.3|66.3|30
1701101400000|2023-11-27 16:10:00|67.5|66.5|67.56|66.56|67.61|66.61|67.46|66.46|50
1701101700000|2023-11-27 16:15:00|67.57|66.57|67.74|66.74|67.74|66.74|67.5|66.5|72
1701102000000|2023-11-27 16:20:00|67.7|66.7|67.44|66.44|67.7|66.7|67.43|66.43|79
1701102300000|2023-11-27 16:25:00|67.45|66.45|67.66|66.66|67.67|66.67|67.42|66.42|49
1701102600000|2023-11-27 16:30:00|67.65|66.65|67.65|66.65|67.75|66.75|67.64|66.64|39
1701102900000|2023-11-27 16:35:00|67.61|66.61|67.69|66.69|67.77|66.77|67.58|66.58|55
1701103200000|2023-11-27 16:40:00|67.7|66.7|67.9|66.9|67.95|66.95|67.68|66.68|44
1701103500000|2023-11-27 16:45:00|67.89|66.89|67.98|66.98|68.06|67.06|67.89|66.89|50
1701103800000|2023-11-27 16:50:00|67.99|66.99|67.9|66.9|68|67|67.84|66.84|35
1701104100000|2023-11-27 16:55:00|67.89|66.89|68.08|67.08|68.08|67.08|67.89|66.89|60
1701104400000|2023-11-27 17:00:00|68.07|67.07|68.06|67.06|68.13|67.13|67.96|66.96|34
1701104700000|2023-11-27 17:05:00|68.05|67.05|68.1|67.1|68.11|67.11|68.04|67.04|18
1701105300000|2023-11-27 17:15:00|68.24|67.24|68.25|67.25|68.26|67.26|68.22|67.22|12
1701105600000|2023-11-27 17:20:00|68.26|67.26|68.29|67.29|68.33|67.33|68.15|67.15|47
1701105900000|2023-11-27 17:25:00|68.28|67.28|68.28|67.28|68.29|67.29|68.2|67.2|31
1701106200000|2023-11-27 17:30:00|68.27|67.27|68.25|67.25|68.37|67.37|68.19|67.19|39
1701106500000|2023-11-27 17:35:00|68.24|67.24|68.18|67.18|68.37|67.37|68.17|67.17|70
1701106800000|2023-11-27 17:40:00|68.17|67.17|68.09|67.09|68.18|67.18|68.07|67.07|27
1701107100000|2023-11-27 17:45:00|68.14|67.14|67.97|66.97|68.15|67.15|67.97|66.97|23
1701107400000|2023-11-27 17:50:00|67.96|66.96|67.75|66.75|67.96|66.96|67.74|66.74|75
1701107700000|2023-11-27 17:55:00|67.76|66.76|67.75|66.75|67.77|66.77|67.7|66.7|48
1701108000000|2023-11-27 18:00:00|67.74|66.74|67.91|66.91|67.94|66.94|67.74|66.74|50
1701108300000|2023-11-27 18:05:00|67.89|66.89|67.89|66.89|67.9|66.9|67.76|66.76|36
1701108600000|2023-11-27 18:10:00|67.88|66.88|67.94|66.94|67.95|66.95|67.87|66.87|42
1701108900000|2023-11-27 18:15:00|67.93|66.93|67.95|66.95|67.97|66.97|67.93|66.93|22
1701109200000|2023-11-27 18:20:00|67.96|66.96|67.93|66.93|68.02|67.02|67.92|66.92|29
1701109500000|2023-11-27 18:25:00|67.94|66.94|67.94|66.94|67.96|66.96|67.93|66.93|6
1701109800000|2023-11-27 18:30:00|67.95|66.95|67.86|66.86|67.95|66.95|67.86|66.86|43
1701110100000|2023-11-27 18:35:00|67.87|66.87|67.85|66.85|67.87|66.87|67.85|66.85|17
1701110400000|2023-11-27 18:40:00|67.84|66.84|67.74|66.74|67.84|66.84|67.73|66.73|39
1701110700000|2023-11-27 18:45:00|67.73|66.73|67.87|66.87|67.88|66.88|67.73|66.73|26
1701111000000|2023-11-27 18:50:00|67.86|66.86|67.61|66.61|67.86|66.86|67.6|66.6|62
1701111300000|2023-11-27 18:55:00|67.62|66.62|67.5|66.5|67.67|66.67|67.5|66.5|57
1701111600000|2023-11-27 19:00:00|67.48|66.48|67.54|66.54|67.58|66.58|67.47|66.47|41
1701111900000|2023-11-27 19:05:00|67.53|66.53|67.25|66.25|67.53|66.53|67.24|66.24|63
1701112200000|2023-11-27 19:10:00|67.26|66.26|67.49|66.49|67.49|66.49|67.24|66.24|47
1701112500000|2023-11-27 19:15:00|67.51|66.51|67.51|66.51|67.57|66.57|67.5|66.5|37
1701112800000|2023-11-27 19:20:00|67.48|66.48|67.49|66.49|67.55|66.55|67.4|66.4|69
1701113100000|2023-11-27 19:25:00|67.5|66.5|67.57|66.57|67.58|66.58|67.5|66.5|50
1701113400000|2023-11-27 19:30:00|67.58|66.58|67.69|66.69|67.76|66.76|67.57|66.57|50
1701113700000|2023-11-27 19:35:00|67.68|66.68|67.59|66.59|67.69|66.69|67.58|66.58|32
1701114000000|2023-11-27 19:40:00|67.58|66.58|67.06|66.06|67.58|66.58|66.98|65.98|158
1701114300000|2023-11-27 19:45:00|67.07|66.07|66.85|65.85|67.08|66.08|66.77|65.77|195
1701114600000|2023-11-27 19:50:00|66.96|65.96|67.15|66.15|67.17|66.17|66.89|65.89|86
1701114900000|2023-11-27 19:55:00|67.14|66.14|67.22|66.22|67.25|66.25|67.09|66.09|48
1701115200000|2023-11-27 20:00:00|67.21|66.21|67.09|66.09|67.36|66.36|67.09|66.09|67
1701115500000|2023-11-27 20:05:00|67.1|66.1|67.25|66.25|67.25|66.25|67.04|66.04|50
1701115800000|2023-11-27 20:10:00|67.26|66.26|67.3|66.3|67.38|66.38|67.26|66.26|59
1701116100000|2023-11-27 20:15:00|67.29|66.29|67.29|66.29|67.3|66.3|67.09|66.09|106
1701116400000|2023-11-27 20:20:00|67.28|66.28|67.03|66.03|67.28|66.28|66.99|65.99|53
1701116700000|2023-11-27 20:25:00|67.05|66.05|66.79|65.79|67.05|66.05|66.78|65.78|55
1701117000000|2023-11-27 20:30:00|66.8|65.8|66.82|65.82|66.87|65.87|66.74|65.74|58
1701117300000|2023-11-27 20:35:00|66.85|65.85|66.83|65.83|66.87|65.87|66.79|65.79|17
1701117600000|2023-11-27 20:40:00|66.8|65.8|66.9|65.9|66.9|65.9|66.78|65.78|45
1701117900000|2023-11-27 20:45:00|66.89|65.89|66.82|65.82|66.9|65.9|66.78|65.78|39
1701118200000|2023-11-27 20:50:00|66.86|65.86|66.85|65.85|66.96|65.96|66.8|65.8|35
1701118500000|2023-11-27 20:55:00|66.86|65.86|66.89|65.89|66.96|65.96|66.86|65.86|59
1701118800000|2023-11-27 21:00:00|66.88|65.88|66.96|65.96|66.96|65.96|66.88|65.88|48
1701119100000|2023-11-27 21:05:00|66.95|65.95|67.17|66.17|67.17|66.17|66.95|65.95|39
1701119400000|2023-11-27 21:10:00|67.19|66.19|67.32|66.32|67.34|66.34|67.19|66.19|34
1701119700000|2023-11-27 21:15:00|67.35|66.35|67.43|66.43|67.46|66.46|67.32|66.32|33
1701120000000|2023-11-27 21:20:00|67.42|66.42|67.38|66.38|67.42|66.42|67.36|66.36|43
1701120300000|2023-11-27 21:25:00|67.37|66.37|67.44|66.44|67.46|66.46|67.37|66.37|56
1701120600000|2023-11-27 21:30:00|67.45|66.45|67.57|66.57|67.6|66.6|67.42|66.42|41
1701120900000|2023-11-27 21:35:00|67.58|66.58|67.58|66.58|67.68|66.68|67.56|66.56|72
1701121200000|2023-11-27 21:40:00|67.57|66.57|67.6|66.6|67.67|66.67|67.5|66.5|78
1701121500000|2023-11-27 21:45:00|67.59|66.59|67.54|66.54|67.62|66.62|67.48|66.48|69
1701121800000|2023-11-27 21:50:00|67.53|66.53|67.43|66.43|67.53|66.53|67.43|66.43|48
1701122100000|2023-11-27 21:55:00|67.42|66.42|67.57|66.57|67.57|66.57|67.39|66.39|50
1701122400000|2023-11-27 22:00:00|67.56|66.56|67.47|66.47|67.62|66.62|67.47|66.47|75
1701122700000|2023-11-27 22:05:00|67.46|66.46|67.46|66.46|67.5|66.5|67.44|66.44|40
1701123000000|2023-11-27 22:10:00|67.45|66.45|67.43|66.43|67.46|66.46|67.35|66.35|57
1701123300000|2023-11-27 22:15:00|67.44|66.44|67.46|66.46|67.47|66.47|67.44|66.44|13
1701123600000|2023-11-27 22:20:00|67.47|66.47|67.37|66.37|67.47|66.47|67.34|66.34|52
1701123900000|2023-11-27 22:25:00|67.35|66.35|67.54|66.54|67.54|66.54|67.35|66.35|63
1701124200000|2023-11-27 22:30:00|67.55|66.55|67.49|66.49|67.56|66.56|67.47|66.47|31
1701124500000|2023-11-27 22:35:00|67.48|66.48|67.55|66.55|67.55|66.55|67.46|66.46|77
1701124800000|2023-11-27 22:40:00|67.54|66.54|67.58|66.58|67.59|66.59|67.54|66.54|65
1701125100000|2023-11-27 22:45:00|67.59|66.59|67.63|66.63|67.63|66.63|67.59|66.59|3
1701125400000|2023-11-27 22:50:00|67.65|66.65|67.68|66.68|67.68|66.68|67.65|66.65|8
1701125700000|2023-11-27 22:55:00|67.67|66.67|67.76|66.76|67.78|66.78|67.66|66.66|39
1701126000000|2023-11-27 23:00:00|67.8|66.8|67.85|66.85|67.87|66.87|67.79|66.79|71
1701126300000|2023-11-27 23:05:00|67.86|66.86|67.86|66.86|67.86|66.86|67.85|66.85|19
1701126600000|2023-11-27 23:10:00|67.87|66.87|67.95|66.95|67.96|66.96|67.86|66.86|35
1701126900000|2023-11-27 23:15:00|67.93|66.93|67.95|66.95|67.98|66.98|67.89|66.89|12
1701127200000|2023-11-27 23:20:00|67.92|66.92|68.05|67.05|68.06|67.06|67.89|66.89|36
1701127500000|2023-11-27 23:25:00|68.06|67.06|68.06|67.06|68.06|67.06|67.99|66.99|35
1701127800000|2023-11-27 23:30:00|68.05|67.05|68.13|67.13|68.15|67.15|68.05|67.05|61
1701128100000|2023-11-27 23:35:00|68.12|67.12|68.15|67.15|68.15|67.15|68.05|67.05|27
1701128400000|2023-11-27 23:40:00|68.16|67.16|68.1|67.1|68.17|67.17|68.09|67.09|21
1701128700000|2023-11-27 23:45:00|68.09|67.09|68.14|67.14|68.14|67.14|68.07|67.07|42
1701129000000|2023-11-27 23:50:00|68.15|67.15|68.13|67.13|68.17|67.17|68.13|67.13|66
1701129300000|2023-11-27 23:55:00|68.1|67.1|68.07|67.07|68.14|67.14|68.04|67.04|17
1701129600000|2023-11-28 00:00:00|68.06|67.06|67.96|66.96|68.06|67.06|67.94|66.94|38
1701129900000|2023-11-28 00:05:00|67.95|66.95|67.93|66.93|67.95|66.95|67.88|66.88|55
1701130200000|2023-11-28 00:10:00|67.94|66.94|67.8|66.8|67.95|66.95|67.79|66.79|79
1701130500000|2023-11-28 00:15:00|67.81|66.81|67.96|66.96|67.96|66.96|67.79|66.79|43
1701130800000|2023-11-28 00:20:00|67.97|66.97|68.12|67.12|68.12|67.12|67.96|66.96|42
1701131100000|2023-11-28 00:25:00|68.13|67.13|68.06|67.06|68.15|67.15|68.03|67.03|36
1701131400000|2023-11-28 00:30:00|68.07|67.07|68.22|67.22|68.22|67.22|68.06|67.06|28
1701131700000|2023-11-28 00:35:00|68.21|67.21|68.26|67.26|68.28|67.28|68.15|67.15|29
1701132000000|2023-11-28 00:40:00|68.25|67.25|68.25|67.25|68.26|67.26|68.16|67.16|42
1701132300000|2023-11-28 00:45:00|68.27|67.27|68.16|67.16|68.3|67.3|68.16|67.16|32
1701132600000|2023-11-28 00:50:00|68.15|67.15|68.07|67.07|68.15|67.15|68.05|67.05|19
1701132900000|2023-11-28 00:55:00|68.08|67.08|68.08|67.08|68.12|67.12|68.05|67.05|23
1701133200000|2023-11-28 01:00:00|68.07|67.07|67.96|66.96|68.07|67.07|67.96|66.96|12
1701133500000|2023-11-28 01:05:00|67.95|66.95|67.94|66.94|67.95|66.95|67.87|66.87|29
1701133800000|2023-11-28 01:10:00|67.93|66.93|67.97|66.97|67.97|66.97|67.9|66.9|17
1701134100000|2023-11-28 01:15:00|67.96|66.96|67.89|66.89|67.96|66.96|67.88|66.88|36
1701134400000|2023-11-28 01:20:00|67.9|66.9|67.84|66.84|67.94|66.94|67.78|66.78|31
1701134700000|2023-11-28 01:25:00|67.83|66.83|67.83|66.83|67.87|66.87|67.8|66.8|24
1701135000000|2023-11-28 01:30:00|67.8|66.8|67.87|66.87|67.87|66.87|67.78|66.78|26
1701135300000|2023-11-28 01:35:00|67.88|66.88|67.9|66.9|68.05|67.05|67.87|66.87|47
1701135600000|2023-11-28 01:40:00|67.91|66.91|67.93|66.93|67.96|66.96|67.88|66.88|21
1701135900000|2023-11-28 01:45:00|67.95|66.95|67.89|66.89|67.97|66.97|67.89|66.89|29
1701136200000|2023-11-28 01:50:00|67.9|66.9|67.99|66.99|68|67|67.89|66.89|47
1701136500000|2023-11-28 01:55:00|67.98|66.98|67.86|66.86|67.99|66.99|67.83|66.83|43
1701136800000|2023-11-28 02:00:00|67.85|66.85|67.62|66.62|67.86|66.86|67.58|66.58|54
1701137100000|2023-11-28 02:05:00|67.61|66.61|67.47|66.47|67.61|66.61|67.46|66.46|49
1701137400000|2023-11-28 02:10:00|67.45|66.45|67.57|66.57|67.57|66.57|67.43|66.43|29
1701137700000|2023-11-28 02:15:00|67.58|66.58|67.67|66.67|67.69|66.69|67.53|66.53|37
1701138000000|2023-11-28 02:20:00|67.66|66.66|67.66|66.66|67.75|66.75|67.58|66.58|53
1701138300000|2023-11-28 02:25:00|67.68|66.68|67.68|66.68|67.76|66.76|67.66|66.66|43
1701138600000|2023-11-28 02:30:00|67.69|66.69|67.74|66.74|67.76|66.76|67.67|66.67|41
1701138900000|2023-11-28 02:35:00|67.75|66.75|67.86|66.86|67.86|66.86|67.73|66.73|33
1701139200000|2023-11-28 02:40:00|67.85|66.85|67.85|66.85|67.85|66.85|67.79|66.79|20
1701139500000|2023-11-28 02:45:00|67.86|66.86|67.85|66.85|67.9|66.9|67.85|66.85|16
1701139800000|2023-11-28 02:50:00|67.8|66.8|67.81|66.81|67.82|66.82|67.72|66.72|35
1701140100000|2023-11-28 02:55:00|67.78|66.78|67.78|66.78|67.83|66.83|67.77|66.77|75
1701140400000|2023-11-28 03:00:00|67.77|66.77|67.77|66.77|67.78|66.78|67.69|66.69|40
1701140700000|2023-11-28 03:05:00|67.78|66.78|67.91|66.91|67.94|66.94|67.78|66.78|16
1701141000000|2023-11-28 03:10:00|67.93|66.93|67.75|66.75|67.94|66.94|67.72|66.72|25
1701141300000|2023-11-28 03:15:00|67.76|66.76|67.72|66.72|67.76|66.76|67.65|66.65|35
1701141600000|2023-11-28 03:20:00|67.71|66.71|67.72|66.72|67.75|66.75|67.68|66.68|24
1701141900000|2023-11-28 03:25:00|67.71|66.71|67.76|66.76|67.76|66.76|67.68|66.68|23
1701142200000|2023-11-28 03:30:00|67.77|66.77|67.79|66.79|67.87|66.87|67.77|66.77|36
1701142500000|2023-11-28 03:35:00|67.78|66.78|67.66|66.66|67.79|66.79|67.65|66.65|20
1701142800000|2023-11-28 03:40:00|67.65|66.65|67.65|66.65|67.75|66.75|67.65|66.65|19
1701143100000|2023-11-28 03:45:00|67.66|66.66|67.59|66.59|67.71|66.71|67.57|66.57|46
1701143400000|2023-11-28 03:50:00|67.6|66.6|67.61|66.61|67.66|66.66|67.59|66.59|46
1701143700000|2023-11-28 03:55:00|67.6|66.6|67.67|66.67|67.67|66.67|67.58|66.58|34
1701144000000|2023-11-28 04:00:00|67.68|66.68|67.57|66.57|67.74|66.74|67.56|66.56|35
1701144300000|2023-11-28 04:05:00|67.58|66.58|67.67|66.67|67.67|66.67|67.56|66.56|22
1701144600000|2023-11-28 04:10:00|67.71|66.71|67.74|66.74|67.77|66.77|67.71|66.71|28
1701144900000|2023-11-28 04:15:00|67.75|66.75|67.66|66.66|67.76|66.76|67.63|66.63|23
1701145200000|2023-11-28 04:20:00|67.65|66.65|67.56|66.56|67.74|66.74|67.56|66.56|33
1701145500000|2023-11-28 04:25:00|67.57|66.57|67.49|66.49|67.58|66.58|67.49|66.49|35
1701145800000|2023-11-28 04:30:00|67.5|66.5|67.32|66.32|67.5|66.5|67.26|66.26|30
1701146100000|2023-11-28 04:35:00|67.34|66.34|67.38|66.38|67.39|66.39|67.33|66.33|17
1701146400000|2023-11-28 04:40:00|67.39|66.39|67.35|66.35|67.43|66.43|67.29|66.29|18
1701146700000|2023-11-28 04:45:00|67.34|66.34|67.22|66.22|67.35|66.35|67.18|66.18|61
1701147000000|2023-11-28 04:50:00|67.25|66.25|67.22|66.22|67.34|66.34|67.18|66.18|35
1701147300000|2023-11-28 04:55:00|67.23|66.23|67.2|66.2|67.28|66.28|67.2|66.2|37
1701147600000|2023-11-28 05:00:00|67.19|66.19|67.1|66.1|67.28|66.28|67.1|66.1|40
1701147900000|2023-11-28 05:05:00|67.05|66.05|66.85|65.85|67.05|66.05|66.83|65.83|61
1701148200000|2023-11-28 05:10:00|66.83|65.83|66.93|65.93|66.93|65.93|66.75|65.75|58
1701148500000|2023-11-28 05:15:00|66.92|65.92|66.94|65.94|66.97|65.97|66.87|65.87|63
1701148800000|2023-11-28 05:20:00|66.96|65.96|66.65|65.65|66.96|65.96|66.65|65.65|42
1701149100000|2023-11-28 05:25:00|66.66|65.66|66.75|65.75|66.76|65.76|66.65|65.65|53
1701149400000|2023-11-28 05:30:00|66.72|65.72|66.68|65.68|66.75|65.75|66.67|65.67|44
1701149700000|2023-11-28 05:35:00|66.67|65.67|66.57|65.57|66.68|65.68|66.29|65.29|75
1701150000000|2023-11-28 05:40:00|66.56|65.56|66.51|65.51|66.66|65.66|66.51|65.51|29
1701150300000|2023-11-28 05:45:00|66.5|65.5|66.58|65.58|66.67|65.67|66.48|65.48|69
1701150600000|2023-11-28 05:50:00|66.57|65.57|66.48|65.48|66.57|65.57|66.48|65.48|48
1701150900000|2023-11-28 05:55:00|66.49|65.49|66.46|65.46|66.58|65.58|66.46|65.46|34
1701151200000|2023-11-28 06:00:00|66.47|65.47|66.54|65.54|66.66|65.66|66.36|65.36|83
1701151500000|2023-11-28 06:05:00|66.55|65.55|66.59|65.59|66.65|65.65|66.4|65.4|40
1701151800000|2023-11-28 06:10:00|66.6|65.6|66.68|65.68|66.76|65.76|66.59|65.59|54
1701152100000|2023-11-28 06:15:00|66.69|65.69|66.86|65.86|66.86|65.86|66.68|65.68|70
1701152400000|2023-11-28 06:20:00|66.85|65.85|66.78|65.78|66.85|65.85|66.77|65.77|30
1701152700000|2023-11-28 06:25:00|66.77|65.77|66.79|65.79|66.79|65.79|66.77|65.77|15
1701153000000|2023-11-28 06:30:00|66.78|65.78|66.97|65.97|66.97|65.97|66.78|65.78|51
1701153300000|2023-11-28 06:35:00|66.96|65.96|67.07|66.07|67.08|66.08|66.96|65.96|26
1701153600000|2023-11-28 06:40:00|67.06|66.06|67.03|66.03|67.06|66.06|67|66|24
1701153900000|2023-11-28 06:45:00|67.02|66.02|66.89|65.89|67.05|66.05|66.89|65.89|36
1701154200000|2023-11-28 06:50:00|66.88|65.88|67.02|66.02|67.06|66.06|66.82|65.82|42
1701154500000|2023-11-28 06:55:00|67.71|66.71|67.63|66.63|68.07|67.07|67.63|66.63|144
1701154800000|2023-11-28 07:00:00|67.65|66.65|67.75|66.75|67.77|66.77|67.63|66.63|47
1701155100000|2023-11-28 07:05:00|67.73|66.73|67.98|66.98|67.98|66.98|67.69|66.69|43
1701155400000|2023-11-28 07:10:00|67.97|66.97|67.77|66.77|67.97|66.97|67.77|66.77|38
1701155700000|2023-11-28 07:15:00|67.76|66.76|67.57|66.57|67.77|66.77|67.55|66.55|37
1701156000000|2023-11-28 07:20:00|67.56|66.56|67.39|66.39|67.57|66.57|67.39|66.39|36
1701156300000|2023-11-28 07:25:00|67.38|66.38|67.24|66.24|67.39|66.39|67.17|66.17|72
1701156600000|2023-11-28 07:30:00|67.23|66.23|67.41|66.41|67.54|66.54|67.23|66.23|61
1701156900000|2023-11-28 07:35:00|67.37|66.37|67.34|66.34|67.42|66.42|67.27|66.27|59
1701157200000|2023-11-28 07:40:00|67.33|66.33|67.54|66.54|67.56|66.56|67.33|66.33|26
1701157500000|2023-11-28 07:45:00|67.55|66.55|67.57|66.57|67.57|66.57|67.45|66.45|49
1701157800000|2023-11-28 07:50:00|67.56|66.56|67.68|66.68|67.69|66.69|67.55|66.55|33
1701158100000|2023-11-28 07:55:00|67.69|66.69|67.76|66.76|67.78|66.78|67.69|66.69|48
1701158400000|2023-11-28 08:00:00|67.77|66.77|67.77|66.77|67.78|66.78|67.69|66.69|43
1701158700000|2023-11-28 08:05:00|67.76|66.76|67.64|66.64|67.77|66.77|67.63|66.63|35
1701159000000|2023-11-28 08:10:00|67.63|66.63|67.55|66.55|67.67|66.67|67.55|66.55|43
1701159300000|2023-11-28 08:15:00|67.56|66.56|67.45|66.45|67.56|66.56|67.45|66.45|59
1701159600000|2023-11-28 08:20:00|67.44|66.44|67.62|66.62|67.67|66.67|67.44|66.44|47
1701159900000|2023-11-28 08:25:00|67.59|66.59|67.66|66.66|67.67|66.67|67.5|66.5|59
1701160200000|2023-11-28 08:30:00|67.65|66.65|67.84|66.84|67.86|66.86|67.65|66.65|43
1701160500000|2023-11-28 08:35:00|67.83|66.83|67.86|66.86|67.87|66.87|67.8|66.8|33
1701160800000|2023-11-28 08:40:00|67.84|66.84|67.74|66.74|67.84|66.84|67.74|66.74|24
1701161100000|2023-11-28 08:45:00|67.75|66.75|67.54|66.54|67.75|66.75|67.52|66.52|21
1701161400000|2023-11-28 08:50:00|67.55|66.55|67.54|66.54|67.57|66.57|67.5|66.5|47
1701161700000|2023-11-28 08:55:00|67.55|66.55|67.44|66.44|67.56|66.56|67.44|66.44|34
1701162000000|2023-11-28 09:00:00|67.42|66.42|67.56|66.56|67.56|66.56|67.3|66.3|51
1701162300000|2023-11-28 09:05:00|67.55|66.55|67.43|66.43|67.56|66.56|67.43|66.43|18
1701162600000|2023-11-28 09:10:00|67.42|66.42|67.58|66.58|67.58|66.58|67.38|66.38|67
1701162900000|2023-11-28 09:15:00|67.62|66.62|67.75|66.75|67.79|66.79|67.61|66.61|41
1701163200000|2023-11-28 09:20:00|67.77|66.77|67.76|66.76|67.8|66.8|67.68|66.68|50
1701163500000|2023-11-28 09:25:00|67.74|66.74|67.82|66.82|67.82|66.82|67.69|66.69|27
1701163800000|2023-11-28 09:30:00|67.84|66.84|67.86|66.86|67.86|66.86|67.66|66.66|37
1701164100000|2023-11-28 09:35:00|67.85|66.85|67.97|66.97|67.97|66.97|67.79|66.79|42
1701164400000|2023-11-28 09:40:00|67.98|66.98|68.05|67.05|68.06|67.06|67.97|66.97|59
1701164700000|2023-11-28 09:45:00|68.04|67.04|68.07|67.07|68.08|67.08|67.97|66.97|34
1701165000000|2023-11-28 09:50:00|68.08|67.08|67.81|66.81|68.08|67.08|67.8|66.8|71
1701165300000|2023-11-28 09:55:00|67.82|66.82|67.78|66.78|67.86|66.86|67.76|66.76|52
1701165600000|2023-11-28 10:00:00|67.77|66.77|67.57|66.57|67.78|66.78|67.56|66.56|33
1701165900000|2023-11-28 10:05:00|67.58|66.58|67.68|66.68|67.72|66.72|67.57|66.57|37
1701166200000|2023-11-28 10:10:00|67.67|66.67|67.66|66.66|67.68|66.68|67.59|66.59|42
1701166500000|2023-11-28 10:15:00|67.67|66.67|67.69|66.69|67.79|66.79|67.66|66.66|44
1701166800000|2023-11-28 10:20:00|67.7|66.7|67.59|66.59|67.76|66.76|67.56|66.56|45
1701167100000|2023-11-28 10:25:00|67.58|66.58|67.52|66.52|67.62|66.62|67.5|66.5|34
1701167400000|2023-11-28 10:30:00|67.51|66.51|67.65|66.65|67.75|66.75|67.49|66.49|51
1701167700000|2023-11-28 10:35:00|67.66|66.66|67.6|66.6|67.68|66.68|67.57|66.57|32
1701168000000|2023-11-28 10:40:00|67.59|66.59|67.62|66.62|67.66|66.66|67.59|66.59|34
1701168300000|2023-11-28 10:45:00|67.63|66.63|67.59|66.59|67.66|66.66|67.56|66.56|70
1701168600000|2023-11-28 10:50:00|67.6|66.6|67.57|66.57|67.65|66.65|67.56|66.56|62
1701168900000|2023-11-28 10:55:00|67.58|66.58|67.78|66.78|67.78|66.78|67.58|66.58|44
1701169200000|2023-11-28 11:00:00|67.82|66.82|67.81|66.81|67.86|66.86|67.8|66.8|45
1701169500000|2023-11-28 11:05:00|67.82|66.82|67.77|66.77|67.83|66.83|67.67|66.67|46
1701169800000|2023-11-28 11:10:00|67.76|66.76|67.82|66.82|67.84|66.84|67.74|66.74|33
1701170100000|2023-11-28 11:15:00|67.84|66.84|67.89|66.89|67.96|66.96|67.79|66.79|43
1701170400000|2023-11-28 11:20:00|67.9|66.9|67.94|66.94|67.96|66.96|67.89|66.89|25
1701170700000|2023-11-28 11:25:00|67.96|66.96|67.96|66.96|67.97|66.97|67.94|66.94|12
1701171000000|2023-11-28 11:30:00|67.95|66.95|68.06|67.06|68.07|67.07|67.95|66.95|49
1701171300000|2023-11-28 11:35:00|68.07|67.07|68.05|67.05|68.08|67.08|67.96|66.96|50
1701171600000|2023-11-28 11:40:00|68.06|67.06|68.08|67.08|68.16|67.16|68.05|67.05|32
1701171900000|2023-11-28 11:45:00|68.06|67.06|68.12|67.12|68.14|67.14|67.99|66.99|18
1701172200000|2023-11-28 11:50:00|68.11|67.11|68.23|67.23|68.23|67.23|68.09|67.09|38
1701172500000|2023-11-28 11:55:00|68.2|67.2|68.19|67.19|68.26|67.26|68.18|67.18|33
1701172800000|2023-11-28 12:00:00|68.2|67.2|68.01|67.01|68.23|67.23|67.98|66.98|33
1701173100000|2023-11-28 12:05:00|68.02|67.02|67.96|66.96|68.05|67.05|67.9|66.9|75
1701173400000|2023-11-28 12:10:00|67.97|66.97|67.89|66.89|67.97|66.97|67.88|66.88|36
1701173700000|2023-11-28 12:15:00|67.87|66.87|67.29|66.29|67.95|66.95|67.24|66.24|68
1701174000000|2023-11-28 12:20:00|67.32|66.32|67.45|66.45|67.47|66.47|67.25|66.25|72
1701174300000|2023-11-28 12:25:00|67.46|66.46|67.45|66.45|67.56|66.56|67.45|66.45|41
1701174600000|2023-11-28 12:30:00|67.44|66.44|67.47|66.47|67.47|66.47|67.34|66.34|32
1701174900000|2023-11-28 12:35:00|67.46|66.46|67.55|66.55|67.58|66.58|67.46|66.46|73
1701175200000|2023-11-28 12:40:00|67.53|66.53|67.58|66.58|67.58|66.58|67.52|66.52|26
1701175500000|2023-11-28 12:45:00|67.57|66.57|67.46|66.46|67.58|66.58|67.46|66.46|42
1701175800000|2023-11-28 12:50:00|67.47|66.47|67.42|66.42|67.47|66.47|67.38|66.38|19
1701176100000|2023-11-28 12:55:00|67.43|66.43|67.48|66.48|67.48|66.48|67.4|66.4|31
1701176400000|2023-11-28 13:00:00|67.47|66.47|67.29|66.29|67.49|66.49|67.29|66.29|64
1701176700000|2023-11-28 13:05:00|67.28|66.28|67.27|66.27|67.29|66.29|67.23|66.23|31
1701177000000|2023-11-28 13:10:00|67.28|66.28|67.38|66.38|67.38|66.38|67.27|66.27|60
1701177300000|2023-11-28 13:15:00|67.37|66.37|67.43|66.43|67.53|66.53|67.36|66.36|57
1701177600000|2023-11-28 13:20:00|67.44|66.44|67.58|66.58|67.58|66.58|67.43|66.43|33
1701177900000|2023-11-28 13:25:00|67.57|66.57|67.65|66.65|67.66|66.66|67.57|66.57|86
1701178200000|2023-11-28 13:30:00|67.66|66.66|67.76|66.76|67.76|66.76|67.65|66.65|86
1701178500000|2023-11-28 13:35:00|67.77|66.77|67.69|66.69|67.78|66.78|67.64|66.64|71
1701178800000|2023-11-28 13:40:00|67.7|66.7|67.68|66.68|67.7|66.7|67.59|66.59|33
1701179100000|2023-11-28 13:45:00|67.69|66.69|67.65|66.65|67.78|66.78|67.59|66.59|42
1701179400000|2023-11-28 13:50:00|67.66|66.66|67.89|66.89|67.95|66.95|67.66|66.66|55
1701179700000|2023-11-28 13:55:00|67.9|66.9|68.01|67.01|68.05|67.05|67.9|66.9|44
1701180000000|2023-11-28 14:00:00|68.02|67.02|67.84|66.84|68.02|67.02|67.79|66.79|44
1701180300000|2023-11-28 14:05:00|67.89|66.89|67.88|66.88|67.93|66.93|67.77|66.77|39
1701180600000|2023-11-28 14:10:00|67.87|66.87|67.97|66.97|67.97|66.97|67.86|66.86|54
1701180900000|2023-11-28 14:15:00|67.96|66.96|67.91|66.91|67.97|66.97|67.88|66.88|93
1701181200000|2023-11-28 14:20:00|67.93|66.93|67.98|66.98|68|67|67.89|66.89|60
1701181500000|2023-11-28 14:25:00|67.99|66.99|68.04|67.04|68.07|67.07|67.98|66.98|76
1701181800000|2023-11-28 14:30:00|68.03|67.03|68|67|68.06|67.06|67.9|66.9|42
1701182100000|2023-11-28 14:35:00|67.99|66.99|68.06|67.06|68.06|67.06|67.86|66.86|77
1701182400000|2023-11-28 14:40:00|68.07|67.07|67.89|66.89|68.07|67.07|67.88|66.88|51
1701182700000|2023-11-28 14:45:00|67.88|66.88|67.87|66.87|67.96|66.96|67.81|66.81|52
1701183000000|2023-11-28 14:50:00|67.88|66.88|67.89|66.89|67.97|66.97|67.8|66.8|108
1701183300000|2023-11-28 14:55:00|67.9|66.9|67.8|66.8|67.9|66.9|67.78|66.78|84
1701183600000|2023-11-28 15:00:00|67.79|66.79|67.85|66.85|67.86|66.86|67.69|66.69|130
1701183900000|2023-11-28 15:05:00|67.84|66.84|67.87|66.87|67.96|66.96|67.83|66.83|36
1701184200000|2023-11-28 15:10:00|67.88|66.88|67.75|66.75|67.88|66.88|67.68|66.68|57
1701184500000|2023-11-28 15:15:00|67.76|66.76|67.85|66.85|67.85|66.85|67.69|66.69|33
1701184800000|2023-11-28 15:20:00|67.84|66.84|67.8|66.8|67.86|66.86|67.78|66.78|48
1701185100000|2023-11-28 15:25:00|67.79|66.79|67.68|66.68|67.84|66.84|67.68|66.68|46
1701185400000|2023-11-28 15:30:00|67.67|66.67|67.59|66.59|67.67|66.67|67.54|66.54|51
1701185700000|2023-11-28 15:35:00|67.58|66.58|67.48|66.48|67.6|66.6|67.44|66.44|69
1701186000000|2023-11-28 15:40:00|67.5|66.5|67.96|66.96|68.06|67.06|67.5|66.5|74
1701186300000|2023-11-28 15:45:00|67.95|66.95|67.96|66.96|68.05|67.05|67.83|66.83|64
1701186600000|2023-11-28 15:50:00|67.95|66.95|67.88|66.88|68.05|67.05|67.88|66.88|81
1701186900000|2023-11-28 15:55:00|67.87|66.87|67.93|66.93|67.99|66.99|67.79|66.79|41
1701187200000|2023-11-28 16:00:00|67.96|66.96|68.06|67.06|68.15|67.15|67.96|66.96|45
1701187500000|2023-11-28 16:05:00|68.08|67.08|68.08|67.08|68.09|67.09|67.98|66.98|32
1701187800000|2023-11-28 16:10:00|68.07|67.07|67.85|66.85|68.07|67.07|67.78|66.78|48
1701188100000|2023-11-28 16:15:00|67.84|66.84|68.05|67.05|68.05|67.05|67.84|66.84|46
1701188400000|2023-11-28 16:20:00|68.03|67.03|67.93|66.93|68.06|67.06|67.85|66.85|65
1701188700000|2023-11-28 16:25:00|67.92|66.92|67.86|66.86|67.95|66.95|67.82|66.82|38
1701189000000|2023-11-28 16:30:00|67.88|66.88|67.96|66.96|68.05|67.05|67.88|66.88|53
1701189300000|2023-11-28 16:35:00|67.97|66.97|68.06|67.06|68.06|67.06|67.97|66.97|26
1701189600000|2023-11-28 16:40:00|68.08|67.08|68.25|67.25|68.35|67.35|68.07|67.07|59
1701189900000|2023-11-28 16:45:00|68.27|67.27|68.36|67.36|68.36|67.36|68.26|67.26|36
1701190200000|2023-11-28 16:50:00|68.37|67.37|68.46|67.46|68.54|67.54|68.37|67.37|141
1701190500000|2023-11-28 16:55:00|68.45|67.45|68.44|67.44|68.51|67.51|68.38|67.38|54
1701190800000|2023-11-28 17:00:00|68.43|67.43|68.49|67.49|68.55|67.55|68.43|67.43|32
1701191100000|2023-11-28 17:05:00|68.47|67.47|68.43|67.43|68.47|67.47|68.27|67.27|42
1701191400000|2023-11-28 17:10:00|68.42|67.42|68.57|67.57|68.63|67.63|68.42|67.42|36
1701191700000|2023-11-28 17:15:00|68.58|67.58|68.63|67.63|68.64|67.64|68.48|67.48|38
1701192000000|2023-11-28 17:20:00|68.65|67.65|68.89|67.89|68.91|67.91|68.65|67.65|71
1701192300000|2023-11-28 17:25:00|68.88|67.88|68.69|67.69|68.89|67.89|68.62|67.62|64
1701192600000|2023-11-28 17:30:00|68.7|67.7|68.71|67.71|68.86|67.86|68.69|67.69|77
1701192900000|2023-11-28 17:35:00|68.69|67.69|68.63|67.63|68.77|67.77|68.63|67.63|42
1701193200000|2023-11-28 17:40:00|68.64|67.64|68.68|67.68|68.76|67.76|68.64|67.64|25
1701193500000|2023-11-28 17:45:00|68.69|67.69|68.58|67.58|68.75|67.75|68.58|67.58|43
1701193800000|2023-11-28 17:50:00|68.61|67.61|68.76|67.76|68.82|67.82|68.58|67.58|30
1701194100000|2023-11-28 17:55:00|68.75|67.75|68.76|67.76|68.84|67.84|68.72|67.72|38
1701194400000|2023-11-28 18:00:00|68.77|67.77|68.6|67.6|68.85|67.85|68.59|67.59|93
1701194700000|2023-11-28 18:05:00|68.58|67.58|68.67|67.67|68.67|67.67|68.54|67.54|32
1701195000000|2023-11-28 18:10:00|68.65|67.65|68.74|67.74|68.74|67.74|68.65|67.65|55
1701195300000|2023-11-28 18:15:00|68.73|67.73|68.75|67.75|68.75|67.75|68.59|67.59|41
1701195600000|2023-11-28 18:20:00|68.76|67.76|68.75|67.75|68.84|67.84|68.71|67.71|36
1701195900000|2023-11-28 18:25:00|68.74|67.74|68.76|67.76|68.84|67.84|68.74|67.74|30
1701196200000|2023-11-28 18:30:00|68.78|67.78|68.71|67.71|68.83|67.83|68.67|67.67|67
1701196500000|2023-11-28 18:35:00|68.74|67.74|68.71|67.71|68.84|67.84|68.66|67.66|30
1701196800000|2023-11-28 18:40:00|68.74|67.74|68.75|67.75|68.76|67.76|68.71|67.71|35
1701197100000|2023-11-28 18:45:00|68.73|67.73|68.67|67.67|68.8|67.8|68.66|67.66|52
1701197400000|2023-11-28 18:50:00|68.65|67.65|68.45|67.45|68.65|67.65|68.37|67.37|60
1701197700000|2023-11-28 18:55:00|68.43|67.43|68.54|67.54|68.55|67.55|68.41|67.41|25
1701198000000|2023-11-28 19:00:00|68.55|67.55|68.73|67.73|68.73|67.73|68.53|67.53|33
1701198300000|2023-11-28 19:05:00|68.72|67.72|68.63|67.63|68.73|67.73|68.55|67.55|95
1701198600000|2023-11-28 19:10:00|68.64|67.64|68.65|67.65|68.73|67.73|68.63|67.63|27
1701198900000|2023-11-28 19:15:00|68.64|67.64|68.67|67.67|68.73|67.73|68.62|67.62|54
1701199200000|2023-11-28 19:20:00|68.65|67.65|68.67|67.67|68.75|67.75|68.65|67.65|25
1701199500000|2023-11-28 19:25:00|68.7|67.7|68.72|67.72|68.74|67.74|68.7|67.7|17
1701199800000|2023-11-28 19:30:00|68.75|67.75|68.75|67.75|68.75|67.75|68.72|67.72|20
1701200100000|2023-11-28 19:35:00|68.74|67.74|68.77|67.77|68.85|67.85|68.74|67.74|42
1701200400000|2023-11-28 19:40:00|68.76|67.76|68.93|67.93|68.98|67.98|68.69|67.69|49
1701200700000|2023-11-28 19:45:00|68.94|67.94|68.81|67.81|68.94|67.94|68.74|67.74|23
1701201000000|2023-11-28 19:50:00|68.82|67.82|68.86|67.86|68.93|67.93|68.81|67.81|31
1701201300000|2023-11-28 19:55:00|68.87|67.87|68.76|67.76|68.87|67.87|68.74|67.74|38
1701201600000|2023-11-28 20:00:00|68.75|67.75|68.82|67.82|68.83|67.83|68.74|67.74|41
1701201900000|2023-11-28 20:05:00|68.81|67.81|68.66|67.66|68.81|67.81|68.65|67.65|24
1701202200000|2023-11-28 20:10:00|68.65|67.65|68.76|67.76|68.77|67.77|68.65|67.65|44
1701202500000|2023-11-28 20:15:00|68.75|67.75|68.75|67.75|68.79|67.79|68.74|67.74|29
1701202800000|2023-11-28 20:20:00|68.74|67.74|68.6|67.6|68.74|67.74|68.55|67.55|40
1701203100000|2023-11-28 20:25:00|68.59|67.59|68.6|67.6|68.62|67.62|68.56|67.56|59
1701203400000|2023-11-28 20:30:00|68.59|67.59|68.6|67.6|68.63|67.63|68.57|67.57|43
1701203700000|2023-11-28 20:35:00|68.61|67.61|68.74|67.74|68.75|67.75|68.61|67.61|50
1701204000000|2023-11-28 20:40:00|68.73|67.73|68.75|67.75|68.77|67.77|68.68|67.68|29
1701204300000|2023-11-28 20:45:00|68.76|67.76|68.76|67.76|68.8|67.8|68.75|67.75|22
1701204600000|2023-11-28 20:50:00|68.75|67.75|68.72|67.72|68.75|67.75|68.65|67.65|29
1701204900000|2023-11-28 20:55:00|68.75|67.75|68.73|67.73|68.79|67.79|68.68|67.68|41
1701205200000|2023-11-28 21:00:00|68.74|67.74|68.76|67.76|68.76|67.76|68.65|67.65|34
1701205500000|2023-11-28 21:05:00|68.75|67.75|68.7|67.7|68.75|67.75|68.69|67.69|12
1701205800000|2023-11-28 21:10:00|68.67|67.67|68.66|67.66|68.68|67.68|68.65|67.65|48
1701206100000|2023-11-28 21:15:00|68.65|67.65|68.65|67.65|68.67|67.67|68.62|67.62|62
1701206400000|2023-11-28 21:20:00|68.66|67.66|68.59|67.59|68.67|67.67|68.59|67.59|60
1701206700000|2023-11-28 21:25:00|68.58|67.58|68.49|67.49|68.61|67.61|68.49|67.49|35
1701207000000|2023-11-28 21:30:00|68.55|67.55|68.45|67.45|68.55|67.55|68.45|67.45|44
1701207300000|2023-11-28 21:35:00|68.46|67.46|68.49|67.49|68.54|67.54|68.45|67.45|41
1701207600000|2023-11-28 21:40:00|68.5|67.5|68.37|67.37|68.54|67.54|68.36|67.36|43
1701207900000|2023-11-28 21:45:00|68.38|67.38|68.45|67.45|68.48|67.48|68.37|67.37|54
1701208200000|2023-11-28 21:50:00|68.46|67.46|68.45|67.45|68.46|67.46|68.37|67.37|42
1701208500000|2023-11-28 21:55:00|68.44|67.44|68.46|67.46|68.54|67.54|68.4|67.4|45
1701208800000|2023-11-28 22:00:00|68.47|67.47|68.36|67.36|68.48|67.48|68.35|67.35|77
1701209100000|2023-11-28 22:05:00|68.37|67.37|68.38|67.38|68.45|67.45|68.35|67.35|80
1701209400000|2023-11-28 22:10:00|68.4|67.4|68.47|67.47|68.49|67.49|68.4|67.4|83
1701209700000|2023-11-28 22:15:00|68.48|67.48|68.53|67.53|68.54|67.54|68.46|67.46|60
1701210000000|2023-11-28 22:20:00|68.52|67.52|68.36|67.36|68.52|67.52|68.34|67.34|49
1701210300000|2023-11-28 22:25:00|68.35|67.35|68.37|67.37|68.39|67.39|68.35|67.35|92
1701210600000|2023-11-28 22:30:00|68.41|67.41|68.36|67.36|68.45|67.45|68.34|67.34|44
1701210900000|2023-11-28 22:35:00|68.35|67.35|68.36|67.36|68.4|67.4|68.34|67.34|35
1701211200000|2023-11-28 22:40:00|68.37|67.37|68.33|67.33|68.39|67.39|68.28|67.28|62
1701211500000|2023-11-28 22:45:00|68.32|67.32|68.26|67.26|68.33|67.33|68.26|67.26|17
1701211800000|2023-11-28 22:50:00|68.27|67.27|68.1|67.1|68.27|67.27|68.04|67.04|112
1701212100000|2023-11-28 22:55:00|68.11|67.11|68.22|67.22|68.25|67.25|68.1|67.1|61
1701212400000|2023-11-28 23:00:00|68.23|67.23|68.24|67.24|68.29|67.29|68.19|67.19|61
1701212700000|2023-11-28 23:05:00|68.25|67.25|68.35|67.35|68.35|67.35|68.2|67.2|27
1701213000000|2023-11-28 23:10:00|68.36|67.36|68.44|67.44|68.46|67.46|68.36|67.36|18
1701213300000|2023-11-28 23:15:00|68.45|67.45|68.39|67.39|68.47|67.47|68.35|67.35|36
1701213600000|2023-11-28 23:20:00|68.38|67.38|68.29|67.29|68.4|67.4|68.26|67.26|49
1701213900000|2023-11-28 23:25:00|68.28|67.28|68.29|67.29|68.33|67.33|68.25|67.25|32
1701214200000|2023-11-28 23:30:00|68.3|67.3|68.25|67.25|68.33|67.33|68.19|67.19|40
1701214500000|2023-11-28 23:35:00|68.24|67.24|68.09|67.09|68.24|67.24|68.03|67.03|66
1701214800000|2023-11-28 23:40:00|68.08|67.08|68.25|67.25|68.33|67.33|68.08|67.08|41
1701215100000|2023-11-28 23:45:00|68.26|67.26|68.28|67.28|68.31|67.31|68.15|67.15|53
1701215400000|2023-11-28 23:50:00|68.25|67.25|68.26|67.26|68.28|67.28|68.25|67.25|25
1701215700000|2023-11-28 23:55:00|68.27|67.27|68.37|67.37|68.38|67.38|68.27|67.27|52
1701216000000|2023-11-29 00:00:00|68.36|67.36|68.31|67.31|68.46|67.46|68.27|67.27|54
1701216300000|2023-11-29 00:05:00|68.26|67.26|68.12|67.12|68.26|67.26|68.07|67.07|40
1701216600000|2023-11-29 00:10:00|68.11|67.11|67.97|66.97|68.16|67.16|67.95|66.95|28
1701216900000|2023-11-29 00:15:00|67.96|66.96|68.16|67.16|68.16|67.16|67.96|66.96|52
1701217200000|2023-11-29 00:20:00|68.22|67.22|68.22|67.22|68.24|67.24|68.16|67.16|28
1701217500000|2023-11-29 00:25:00|68.21|67.21|68.22|67.22|68.24|67.24|68.09|67.09|56
1701217800000|2023-11-29 00:30:00|68.21|67.21|68.33|67.33|68.34|67.34|68.14|67.14|64
1701218100000|2023-11-29 00:35:00|68.32|67.32|68.31|67.31|68.34|67.34|68.25|67.25|43
1701218400000|2023-11-29 00:40:00|68.3|67.3|68.32|67.32|68.33|67.33|68.24|67.24|48
1701218700000|2023-11-29 00:45:00|68.33|67.33|68.27|67.27|68.35|67.35|68.25|67.25|50
1701219000000|2023-11-29 00:50:00|68.26|67.26|68.34|67.34|68.36|67.36|68.26|67.26|41
1701219300000|2023-11-29 00:55:00|68.33|67.33|68.3|67.3|68.34|67.34|68.26|67.26|40
1701219600000|2023-11-29 01:00:00|68.31|67.31|68.43|67.43|68.52|67.52|68.31|67.31|64
1701219900000|2023-11-29 01:05:00|68.41|67.41|68.42|67.42|68.43|67.43|68.35|67.35|51
1701220200000|2023-11-29 01:10:00|68.41|67.41|68.44|67.44|68.46|67.46|68.35|67.35|48
1701220500000|2023-11-29 01:15:00|68.45|67.45|68.34|67.34|68.46|67.46|68.29|67.29|48
1701220800000|2023-11-29 01:20:00|68.35|67.35|68.36|67.36|68.39|67.39|68.35|67.35|28
1701221100000|2023-11-29 01:25:00|68.38|67.38|68.47|67.47|68.5|67.5|68.35|67.35|34
1701221400000|2023-11-29 01:30:00|68.48|67.48|68.41|67.41|68.52|67.52|68.41|67.41|29
1701221700000|2023-11-29 01:35:00|68.42|67.42|68.5|67.5|68.5|67.5|68.35|67.35|26
1701222000000|2023-11-29 01:40:00|68.51|67.51|68.47|67.47|68.53|67.53|68.45|67.45|40
1701222300000|2023-11-29 01:45:00|68.48|67.48|68.3|67.3|68.48|67.48|68.3|67.3|59
1701222600000|2023-11-29 01:50:00|68.31|67.31|68.35|67.35|68.36|67.36|68.28|67.28|48
1701222900000|2023-11-29 01:55:00|68.34|67.34|68.29|67.29|68.44|67.44|68.29|67.29|62
1701223200000|2023-11-29 02:00:00|68.3|67.3|68.17|67.17|68.31|67.31|68.17|67.17|70
1701223500000|2023-11-29 02:05:00|68.18|67.18|68.2|67.2|68.25|67.25|68.17|67.17|51
1701223800000|2023-11-29 02:10:00|68.21|67.21|68.37|67.37|68.39|67.39|68.2|67.2|56
1701224100000|2023-11-29 02:15:00|68.38|67.38|68.32|67.32|68.47|67.47|68.3|67.3|66
1701224400000|2023-11-29 02:20:00|68.31|67.31|68.3|67.3|68.32|67.32|68.25|67.25|42
1701224700000|2023-11-29 02:25:00|68.31|67.31|68.37|67.37|68.39|67.39|68.28|67.28|80
1701225000000|2023-11-29 02:30:00|68.38|67.38|68.29|67.29|68.38|67.38|68.25|67.25|33
1701225300000|2023-11-29 02:35:00|68.28|67.28|68.27|67.27|68.31|67.31|68.25|67.25|32
1701225600000|2023-11-29 02:40:00|68.3|67.3|68.27|67.27|68.32|67.32|68.26|67.26|26
1701225900000|2023-11-29 02:45:00|68.26|67.26|68.21|67.21|68.27|67.27|68.17|67.17|51
1701226200000|2023-11-29 02:50:00|68.23|67.23|68.27|67.27|68.27|67.27|68.18|67.18|42
1701226500000|2023-11-29 02:55:00|68.26|67.26|68.25|67.25|68.3|67.3|68.23|67.23|53
1701226800000|2023-11-29 03:00:00|68.24|67.24|68.23|67.23|68.28|67.28|68.17|67.17|33
1701227100000|2023-11-29 03:05:00|68.24|67.24|68.19|67.19|68.24|67.24|68.16|67.16|62
1701227400000|2023-11-29 03:10:00|68.18|67.18|68.31|67.31|68.34|67.34|68.18|67.18|44
1701227700000|2023-11-29 03:15:00|68.32|67.32|68.26|67.26|68.34|67.34|68.24|67.24|47
1701228000000|2023-11-29 03:20:00|68.25|67.25|68.27|67.27|68.32|67.32|68.24|67.24|38
1701228300000|2023-11-29 03:25:00|68.29|67.29|68.26|67.26|68.29|67.29|68.25|67.25|21
1701228600000|2023-11-29 03:30:00|68.27|67.27|68.27|67.27|68.33|67.33|68.25|67.25|15
1701228900000|2023-11-29 03:35:00|68.26|67.26|68.23|67.23|68.33|67.33|68.15|67.15|32
1701229200000|2023-11-29 03:40:00|68.24|67.24|68.19|67.19|68.25|67.25|68.17|67.17|30
1701229500000|2023-11-29 03:45:00|68.2|67.2|68.17|67.17|68.2|67.2|68.15|67.15|20
1701229800000|2023-11-29 03:50:00|68.18|67.18|68.22|67.22|68.23|67.23|68.18|67.18|15
1701230100000|2023-11-29 03:55:00|68.23|67.23|68.24|67.24|68.24|67.24|68.22|67.22|12
1701230400000|2023-11-29 04:00:00|68.26|67.26|68.26|67.26|68.31|67.31|68.26|67.26|21
1701230700000|2023-11-29 04:05:00|68.27|67.27|68.22|67.22|68.27|67.27|68.18|67.18|43
1701231000000|2023-11-29 04:10:00|68.23|67.23|68.21|67.21|68.23|67.23|68.2|67.2|31
1701231300000|2023-11-29 04:15:00|68.2|67.2|68.12|67.12|68.23|67.23|68.12|67.12|24
1701231600000|2023-11-29 04:20:00|68.13|67.13|68.14|67.14|68.15|67.15|68.13|67.13|24
1701231900000|2023-11-29 04:25:00|68.15|67.15|68.15|67.15|68.19|67.19|68.14|67.14|14
1701232200000|2023-11-29 04:30:00|68.16|67.16|68.2|67.2|68.21|67.21|68.15|67.15|23
1701232500000|2023-11-29 04:35:00|68.21|67.21|68.15|67.15|68.29|67.29|68.14|67.14|28
1701232800000|2023-11-29 04:40:00|68.18|67.18|68.25|67.25|68.25|67.25|68.18|67.18|9
1701233100000|2023-11-29 04:45:00|68.24|67.24|68.22|67.22|68.25|67.25|68.19|67.19|21
1701233400000|2023-11-29 04:50:00|68.21|67.21|68.25|67.25|68.25|67.25|68.21|67.21|17
1701233700000|2023-11-29 04:55:00|68.28|67.28|68.3|67.3|68.31|67.31|68.27|67.27|29
1701234000000|2023-11-29 05:00:00|68.29|67.29|68.3|67.3|68.31|67.31|68.29|67.29|18
1701234300000|2023-11-29 05:05:00|68.31|67.31|68.3|67.3|68.31|67.31|68.3|67.3|6
1701234600000|2023-11-29 05:10:00|68.31|67.31|68.28|67.28|68.31|67.31|68.28|67.28|7
1701234900000|2023-11-29 05:15:00|68.29|67.29|68.36|67.36|68.36|67.36|68.29|67.29|17
1701235200000|2023-11-29 05:20:00|68.35|67.35|68.33|67.33|68.36|67.36|68.25|67.25|40
1701235500000|2023-11-29 05:25:00|68.32|67.32|68.29|67.29|68.34|67.34|68.25|67.25|45
1701235800000|2023-11-29 05:30:00|68.3|67.3|68.14|67.14|68.3|67.3|68.14|67.14|20
1701236100000|2023-11-29 05:35:00|68.13|67.13|68.13|67.13|68.13|67.13|68.04|67.04|56
1701236400000|2023-11-29 05:40:00|68.12|67.12|68.14|67.14|68.15|67.15|68.12|67.12|29
1701236700000|2023-11-29 05:45:00|68.13|67.13|68.14|67.14|68.14|67.14|68.12|67.12|45
1701237000000|2023-11-29 05:50:00|68.19|67.19|68.24|67.24|68.24|67.24|68.18|67.18|20
1701237300000|2023-11-29 05:55:00|68.28|67.28|68.32|67.32|68.33|67.33|68.26|67.26|14
1701237600000|2023-11-29 06:00:00|68.31|67.31|68.25|67.25|68.33|67.33|68.25|67.25|16
1701237900000|2023-11-29 06:05:00|68.26|67.26|68.25|67.25|68.33|67.33|68.25|67.25|9
1701238200000|2023-11-29 06:10:00|68.26|67.26|68.32|67.32|68.33|67.33|68.25|67.25|22
1701238500000|2023-11-29 06:15:00|68.3|67.3|68.3|67.3|68.3|67.3|68.3|67.3|1
1701238800000|2023-11-29 06:20:00|68.25|67.25|68.29|67.29|68.33|67.33|68.25|67.25|10
1701239100000|2023-11-29 06:25:00|68.31|67.31|68.26|67.26|68.32|67.32|68.25|67.25|27
1701239400000|2023-11-29 06:30:00|68.25|67.25|68.34|67.34|68.34|67.34|68.24|67.24|27
1701239700000|2023-11-29 06:35:00|68.36|67.36|68.45|67.45|68.45|67.45|68.36|67.36|15
1701240000000|2023-11-29 06:40:00|68.44|67.44|68.55|67.55|68.55|67.55|68.44|67.44|13
1701240300000|2023-11-29 06:45:00|68.56|67.56|68.55|67.55|68.61|67.61|68.54|67.54|28
1701240600000|2023-11-29 06:50:00|68.56|67.56|68.69|67.69|68.69|67.69|68.56|67.56|120
1701240900000|2023-11-29 06:55:00|68.68|67.68|68.73|67.73|68.73|67.73|68.64|67.64|50
1701241200000|2023-11-29 07:00:00|68.72|67.72|68.65|67.65|68.73|67.73|68.63|67.63|99
1701241500000|2023-11-29 07:05:00|68.66|67.66|68.68|67.68|68.7|67.7|68.65|67.65|80
1701241800000|2023-11-29 07:10:00|68.67|67.67|68.69|67.69|68.7|67.7|68.62|67.62|58
1701242100000|2023-11-29 07:15:00|68.73|67.73|68.63|67.63|68.73|67.73|68.55|67.55|55
1701242400000|2023-11-29 07:20:00|68.62|67.62|68.54|67.54|68.62|67.62|68.52|67.52|42
1701242700000|2023-11-29 07:25:00|68.57|67.57|68.75|67.75|68.75|67.75|68.57|67.57|16
1701243000000|2023-11-29 07:30:00|68.74|67.74|68.62|67.62|68.75|67.75|68.61|67.61|23
1701243300000|2023-11-29 07:35:00|68.6|67.6|68.53|67.53|68.62|67.62|68.45|67.45|29
1701243600000|2023-11-29 07:40:00|68.52|67.52|68.64|67.64|68.65|67.65|68.45|67.45|35
1701243900000|2023-11-29 07:45:00|68.62|67.62|68.55|67.55|68.64|67.64|68.55|67.55|35
1701244200000|2023-11-29 07:50:00|68.57|67.57|68.57|67.57|68.59|67.59|68.56|67.56|53
1701244500000|2023-11-29 07:55:00|68.56|67.56|68.55|67.55|68.61|67.61|68.53|67.53|31
1701244800000|2023-11-29 08:00:00|68.56|67.56|68.64|67.64|68.64|67.64|68.56|67.56|48
1701245100000|2023-11-29 08:05:00|68.68|67.68|68.7|67.7|68.7|67.7|68.68|67.68|5
1701245400000|2023-11-29 08:10:00|68.69|67.69|68.62|67.62|68.72|67.72|68.62|67.62|13
1701245700000|2023-11-29 08:15:00|68.63|67.63|68.52|67.52|68.63|67.63|68.43|67.43|53
1701246000000|2023-11-29 08:20:00|68.53|67.53|68.63|67.63|68.64|67.64|68.52|67.52|24
1701246300000|2023-11-29 08:25:00|68.64|67.64|68.66|67.66|68.74|67.74|68.64|67.64|18
1701246600000|2023-11-29 08:30:00|68.67|67.67|68.71|67.71|68.72|67.72|68.64|67.64|32
1701246900000|2023-11-29 08:35:00|68.7|67.7|68.81|67.81|68.81|67.81|68.65|67.65|16
1701247200000|2023-11-29 08:40:00|68.83|67.83|68.85|67.85|68.92|67.92|68.83|67.83|17
1701247500000|2023-11-29 08:45:00|68.84|67.84|68.93|67.93|68.93|67.93|68.84|67.84|15
1701247800000|2023-11-29 08:50:00|68.94|67.94|69.09|68.09|69.12|68.12|68.93|67.93|81
1701248100000|2023-11-29 08:55:00|69.1|68.1|69.13|68.13|69.14|68.14|69.04|68.04|52
1701248400000|2023-11-29 09:00:00|69.14|68.14|69.14|68.14|69.14|68.14|69.04|68.04|42
1701248700000|2023-11-29 09:05:00|69.15|68.15|69.15|68.15|69.22|68.22|69.14|68.14|31
1701249000000|2023-11-29 09:10:00|69.14|68.14|69.21|68.21|69.22|68.22|69.14|68.14|20
1701249300000|2023-11-29 09:15:00|69.15|68.15|69.09|68.09|69.24|68.24|69.08|68.08|53
1701249600000|2023-11-29 09:20:00|69.08|68.08|68.99|67.99|69.09|68.09|68.95|67.95|36
1701249900000|2023-11-29 09:25:00|68.98|67.98|68.87|67.87|68.99|67.99|68.85|67.85|50
1701250200000|2023-11-29 09:30:00|68.86|67.86|68.91|67.91|68.91|67.91|68.71|67.71|72
1701250500000|2023-11-29 09:35:00|68.9|67.9|68.88|67.88|68.96|67.96|68.85|67.85|45
1701250800000|2023-11-29 09:40:00|68.91|67.91|68.78|67.78|68.93|67.93|68.78|67.78|39
1701251100000|2023-11-29 09:45:00|68.76|67.76|68.85|67.85|68.91|67.91|68.76|67.76|28
1701251400000|2023-11-29 09:50:00|68.87|67.87|68.72|67.72|69.14|68.14|68.65|67.65|125
1701251700000|2023-11-29 09:55:00|68.71|67.71|68.85|67.85|68.92|67.92|68.71|67.71|53
1701252000000|2023-11-29 10:00:00|68.83|67.83|68.61|67.61|68.83|67.83|68.55|67.55|39
1701252300000|2023-11-29 10:05:00|68.64|67.64|68.73|67.73|68.74|67.74|68.6|67.6|47
1701252600000|2023-11-29 10:10:00|68.74|67.74|68.7|67.7|68.9|67.9|68.65|67.65|50
1701252900000|2023-11-29 10:15:00|68.67|67.67|68.46|67.46|68.73|67.73|68.46|67.46|59
1701253200000|2023-11-29 10:20:00|68.45|67.45|68.45|67.45|68.59|67.59|68.44|67.44|71
1701253500000|2023-11-29 10:25:00|68.44|67.44|68.35|67.35|68.45|67.45|68.25|67.25|46
1701253800000|2023-11-29 10:30:00|68.37|67.37|68.25|67.25|68.45|67.45|68.15|67.15|69
1701254100000|2023-11-29 10:35:00|68.27|67.27|68.02|67.02|68.32|67.32|68.02|67.02|59
1701254400000|2023-11-29 10:40:00|68.03|67.03|67.82|66.82|68.05|67.05|67.82|66.82|79
1701254700000|2023-11-29 10:45:00|67.88|66.88|68.1|67.1|68.12|67.12|67.85|66.85|48
1701255000000|2023-11-29 10:50:00|68.11|67.11|68.12|67.12|68.13|67.13|68.04|67.04|57
1701255300000|2023-11-29 10:55:00|68.13|67.13|68.09|67.09|68.13|67.13|68|67|79
1701255600000|2023-11-29 11:00:00|68.08|67.08|68.14|67.14|68.15|67.15|67.96|66.96|53
1701255900000|2023-11-29 11:05:00|68.15|67.15|68.22|67.22|68.24|67.24|68.14|67.14|77
1701256200000|2023-11-29 11:10:00|68.21|67.21|68.33|67.33|68.33|67.33|68.21|67.21|47
1701256500000|2023-11-29 11:15:00|68.32|67.32|68.28|67.28|68.33|67.33|68.24|67.24|45
1701256800000|2023-11-29 11:20:00|68.27|67.27|68.2|67.2|68.28|67.28|68.18|67.18|35
1701257100000|2023-11-29 11:25:00|68.19|67.19|68.2|67.2|68.3|67.3|68.17|67.17|37
1701257400000|2023-11-29 11:30:00|68.22|67.22|68.37|67.37|68.38|67.38|68.14|67.14|39
1701257700000|2023-11-29 11:35:00|68.35|67.35|68.32|67.32|68.35|67.35|68.25|67.25|37
1701258000000|2023-11-29 11:40:00|68.31|67.31|68.26|67.26|68.32|67.32|68.23|67.23|20
1701258300000|2023-11-29 11:45:00|68.25|67.25|68.34|67.34|68.34|67.34|68.23|67.23|25
1701258600000|2023-11-29 11:50:00|68.33|67.33|68.26|67.26|68.33|67.33|68.25|67.25|55
1701258900000|2023-11-29 11:55:00|68.28|67.28|68.23|67.23|68.32|67.32|68.23|67.23|40
1701259200000|2023-11-29 12:00:00|68.22|67.22|68.34|67.34|68.35|67.35|68.21|67.21|55
1701259500000|2023-11-29 12:05:00|68.35|67.35|68.25|67.25|68.37|67.37|68.22|67.22|62
1701259800000|2023-11-29 12:10:00|68.23|67.23|68.2|67.2|68.24|67.24|68.15|67.15|124
1701260100000|2023-11-29 12:15:00|68.18|67.18|68.14|67.14|68.23|67.23|68.04|67.04|77
1701260400000|2023-11-29 12:20:00|68.15|67.15|68.24|67.24|68.24|67.24|68.14|67.14|108
1701260700000|2023-11-29 12:25:00|68.23|67.23|68.38|67.38|68.38|67.38|68.23|67.23|41
1701261000000|2023-11-29 12:30:00|68.37|67.37|68.46|67.46|68.46|67.46|68.37|67.37|72
1701261300000|2023-11-29 12:35:00|68.45|67.45|68.43|67.43|68.47|67.47|68.35|67.35|95
1701261600000|2023-11-29 12:40:00|68.44|67.44|68.35|67.35|68.45|67.45|68.34|67.34|65
1701261900000|2023-11-29 12:45:00|68.34|67.34|68.33|67.33|68.37|67.37|68.27|67.27|82
1701262200000|2023-11-29 12:50:00|68.34|67.34|68.41|67.41|68.42|67.42|68.33|67.33|54
1701262500000|2023-11-29 12:55:00|68.4|67.4|68.24|67.24|68.43|67.43|68.24|67.24|61
1701262800000|2023-11-29 13:00:00|68.25|67.25|68.41|67.41|68.41|67.41|68.21|67.21|70
1701263100000|2023-11-29 13:05:00|68.4|67.4|68.44|67.44|68.46|67.46|68.39|67.39|51
1701263400000|2023-11-29 13:10:00|68.43|67.43|68.5|67.5|68.52|67.52|68.37|67.37|86
1701263700000|2023-11-29 13:15:00|68.51|67.51|68.47|67.47|68.58|67.58|68.44|67.44|84
1701264000000|2023-11-29 13:20:00|68.5|67.5|68.63|67.63|68.66|67.66|68.5|67.5|53
1701264300000|2023-11-29 13:25:00|68.62|67.62|68.47|67.47|68.62|67.62|68.44|67.44|48
1701264600000|2023-11-29 13:30:00|68.48|67.48|68.61|67.61|68.65|67.65|68.36|67.36|89
1701264900000|2023-11-29 13:35:00|68.62|67.62|68.54|67.54|68.64|67.64|68.54|67.54|62
1701265200000|2023-11-29 13:40:00|68.53|67.53|68.47|67.47|68.63|67.63|68.47|67.47|51
1701265500000|2023-11-29 13:45:00|68.46|67.46|68.57|67.57|68.57|67.57|68.42|67.42|62
1701265800000|2023-11-29 13:50:00|68.58|67.58|68.68|67.68|68.7|67.7|68.57|67.57|62
1701266100000|2023-11-29 13:55:00|68.69|67.69|68.6|67.6|68.69|67.69|68.59|67.59|49
1701266400000|2023-11-29 14:00:00|68.58|67.58|68.59|67.59|68.59|67.59|68.48|67.48|115
1701266700000|2023-11-29 14:05:00|68.68|67.68|68.87|67.87|68.87|67.87|68.68|67.68|15
1701267000000|2023-11-29 14:10:00|68.86|67.86|68.77|67.77|68.87|67.87|68.75|67.75|37
1701267300000|2023-11-29 14:15:00|68.76|67.76|68.48|67.48|68.78|67.78|68.48|67.48|44
1701267600000|2023-11-29 14:20:00|68.49|67.49|68.47|67.47|68.53|67.53|68.37|67.37|64
1701267900000|2023-11-29 14:25:00|68.49|67.49|68.54|67.54|68.55|67.55|68.46|67.46|51
1701268200000|2023-11-29 14:30:00|68.56|67.56|68.23|67.23|68.57|67.57|68.14|67.14|75
1701268500000|2023-11-29 14:35:00|68.22|67.22|68.24|67.24|68.36|67.36|68.21|67.21|57
1701268800000|2023-11-29 14:40:00|68.23|67.23|68.19|67.19|68.24|67.24|68.13|67.13|39
1701269100000|2023-11-29 14:45:00|68.18|67.18|68.07|67.07|68.22|67.22|68|67|84
1701269400000|2023-11-29 14:50:00|68.05|67.05|68.21|67.21|68.24|67.24|68.05|67.05|49
1701269700000|2023-11-29 14:55:00|68.2|67.2|68.19|67.19|68.26|67.26|68.15|67.15|52
1701270000000|2023-11-29 15:00:00|68.21|67.21|68.15|67.15|68.31|67.31|68.14|67.14|67
1701270300000|2023-11-29 15:05:00|68.16|67.16|67.75|66.75|68.21|67.21|67.69|66.69|105
1701270600000|2023-11-29 15:10:00|67.74|66.74|67.69|66.69|67.8|66.8|67.59|66.59|229
1701270900000|2023-11-29 15:15:00|67.68|66.68|67.82|66.82|67.92|66.92|67.65|66.65|140
1701271200000|2023-11-29 15:20:00|67.81|66.81|67.93|66.93|67.94|66.94|67.72|66.72|82
1701271500000|2023-11-29 15:25:00|67.92|66.92|68.01|67.01|68.03|67.03|67.85|66.85|57
1701271800000|2023-11-29 15:30:00|68|67|68.02|67.02|68.03|67.03|67.95|66.95|91
1701272100000|2023-11-29 15:35:00|68.01|67.01|68.21|67.21|68.21|67.21|67.96|66.96|92
1701272400000|2023-11-29 15:40:00|68.2|67.2|68.19|67.19|68.27|67.27|68.14|67.14|69
1701272700000|2023-11-29 15:45:00|68.2|67.2|68.23|67.23|68.25|67.25|68.11|67.11|75
1701273000000|2023-11-29 15:50:00|68.22|67.22|68.28|67.28|68.33|67.33|68.22|67.22|32
1701273300000|2023-11-29 15:55:00|68.27|67.27|68.22|67.22|68.27|67.27|68.19|67.19|15
1701273600000|2023-11-29 16:00:00|68.23|67.23|68.32|67.32|68.32|67.32|68.2|67.2|71
1701273900000|2023-11-29 16:05:00|68.31|67.31|68.21|67.21|68.32|67.32|68.13|67.13|72
1701274200000|2023-11-29 16:10:00|68.22|67.22|68.19|67.19|68.23|67.23|68.14|67.14|114
1701274500000|2023-11-29 16:15:00|68.18|67.18|68.15|67.15|68.19|67.19|68.04|67.04|84
1701274800000|2023-11-29 16:20:00|68.14|67.14|68.25|67.25|68.32|67.32|68.04|67.04|55
1701275100000|2023-11-29 16:25:00|68.24|67.24|68.14|67.14|68.24|67.24|68.04|67.04|41
1701275400000|2023-11-29 16:30:00|68.11|67.11|67.95|66.95|68.12|67.12|67.93|66.93|44
1701275700000|2023-11-29 16:35:00|67.96|66.96|67.85|66.85|67.96|66.96|67.82|66.82|50
1701276000000|2023-11-29 16:40:00|67.86|66.86|68.03|67.03|68.03|67.03|67.86|66.86|39
1701276300000|2023-11-29 16:45:00|68.01|67.01|68.34|67.34|68.35|67.35|67.96|66.96|46
1701276600000|2023-11-29 16:50:00|68.32|67.32|68.44|67.44|68.45|67.45|68.27|67.27|31
1701276900000|2023-11-29 16:55:00|68.42|67.42|68.35|67.35|68.51|67.51|68.35|67.35|24
1701277200000|2023-11-29 17:00:00|68.36|67.36|68.13|67.13|68.36|67.36|68.07|67.07|29
1701277500000|2023-11-29 17:05:00|68.11|67.11|68.17|67.17|68.23|67.23|68.06|67.06|42
1701277800000|2023-11-29 17:10:00|68.16|67.16|68.18|67.18|68.24|67.24|68.16|67.16|26
1701278100000|2023-11-29 17:15:00|68.15|67.15|68.06|67.06|68.15|67.15|68.05|67.05|29
1701278400000|2023-11-29 17:20:00|68.05|67.05|68.15|67.15|68.21|67.21|68.04|67.04|48
1701278700000|2023-11-29 17:25:00|68.17|67.17|68.22|67.22|68.23|67.23|68.14|67.14|29
1701279000000|2023-11-29 17:30:00|68.23|67.23|68.34|67.34|68.35|67.35|68.19|67.19|25
1701279300000|2023-11-29 17:35:00|68.33|67.33|68.29|67.29|68.34|67.34|68.25|67.25|36
1701279600000|2023-11-29 17:40:00|68.3|67.3|68.44|67.44|68.45|67.45|68.3|67.3|74
1701279900000|2023-11-29 17:45:00|68.45|67.45|68.61|67.61|68.61|67.61|68.45|67.45|36
1701280200000|2023-11-29 17:50:00|68.6|67.6|68.65|67.65|68.65|67.65|68.52|67.52|22
1701280500000|2023-11-29 17:55:00|68.64|67.64|68.56|67.56|68.65|67.65|68.56|67.56|30
1701280800000|2023-11-29 18:00:00|68.55|67.55|68.51|67.51|68.56|67.56|68.48|67.48|28
1701281100000|2023-11-29 18:05:00|68.5|67.5|68.52|67.52|68.55|67.55|68.47|67.47|31
1701281400000|2023-11-29 18:10:00|68.51|67.51|68.37|67.37|68.52|67.52|68.37|67.37|25
1701281700000|2023-11-29 18:15:00|68.38|67.38|68.56|67.56|68.56|67.56|68.35|67.35|48
1701282000000|2023-11-29 18:20:00|68.55|67.55|68.48|67.48|68.55|67.55|68.42|67.42|49
1701282300000|2023-11-29 18:25:00|68.46|67.46|68.52|67.52|68.52|67.52|68.42|67.42|32
1701282600000|2023-11-29 18:30:00|68.51|67.51|68.51|67.51|68.55|67.55|68.48|67.48|50
1701282900000|2023-11-29 18:35:00|68.5|67.5|68.6|67.6|68.62|67.62|68.43|67.43|39
1701283200000|2023-11-29 18:40:00|68.61|67.61|68.62|67.62|68.62|67.62|68.57|67.57|52
1701283500000|2023-11-29 18:45:00|68.61|67.61|68.65|67.65|68.67|67.67|68.57|67.57|39
1701283800000|2023-11-29 18:50:00|68.66|67.66|68.68|67.68|68.68|67.68|68.65|67.65|13
1701284100000|2023-11-29 18:55:00|68.67|67.67|68.67|67.67|68.68|67.68|68.61|67.61|27
1701284400000|2023-11-29 19:00:00|68.66|67.66|68.61|67.61|68.67|67.67|68.59|67.59|33
1701284700000|2023-11-29 19:05:00|68.62|67.62|68.76|67.76|68.76|67.76|68.61|67.61|22
1701285000000|2023-11-29 19:10:00|68.77|67.77|68.75|67.75|68.87|67.87|68.75|67.75|26
1701285300000|2023-11-29 19:15:00|68.76|67.76|68.72|67.72|68.78|67.78|68.68|67.68|31
1701285600000|2023-11-29 19:20:00|68.71|67.71|68.67|67.67|68.73|67.73|68.65|67.65|24
1701285900000|2023-11-29 19:25:00|68.68|67.68|68.75|67.75|68.76|67.76|68.66|67.66|33
1701286200000|2023-11-29 19:30:00|68.73|67.73|68.69|67.69|68.75|67.75|68.68|67.68|77
1701286500000|2023-11-29 19:35:00|68.7|67.7|68.65|67.65|68.75|67.75|68.56|67.56|42
1701286800000|2023-11-29 19:40:00|68.64|67.64|68.73|67.73|68.76|67.76|68.64|67.64|21
1701287100000|2023-11-29 19:45:00|68.72|67.72|68.76|67.76|68.81|67.81|68.72|67.72|30
1701287400000|2023-11-29 19:50:00|68.75|67.75|68.84|67.84|68.84|67.84|68.72|67.72|15
1701287700000|2023-11-29 19:55:00|68.83|67.83|68.83|67.83|68.85|67.85|68.81|67.81|15
1701288000000|2023-11-29 20:00:00|68.84|67.84|68.78|67.78|68.84|67.84|68.75|67.75|40
1701288300000|2023-11-29 20:05:00|68.77|67.77|68.75|67.75|68.78|67.78|68.73|67.73|42
1701288600000|2023-11-29 20:10:00|68.74|67.74|68.65|67.65|68.75|67.75|68.64|67.64|17
1701288900000|2023-11-29 20:15:00|68.66|67.66|68.67|67.67|68.72|67.72|68.63|67.63|51
1701289200000|2023-11-29 20:20:00|68.66|67.66|68.63|67.63|68.73|67.73|68.56|67.56|52
1701289500000|2023-11-29 20:25:00|68.62|67.62|68.61|67.61|68.65|67.65|68.54|67.54|66
1701289800000|2023-11-29 20:30:00|68.62|67.62|68.52|67.52|68.62|67.62|68.5|67.5|32
1701290100000|2023-11-29 20:35:00|68.5|67.5|68.31|67.31|68.51|67.51|68.27|67.27|111
1701290400000|2023-11-29 20:40:00|68.32|67.32|68.41|67.41|68.44|67.44|68.27|67.27|80
1701290700000|2023-11-29 20:45:00|68.4|67.4|68.41|67.41|68.44|67.44|68.34|67.34|45
1701291000000|2023-11-29 20:50:00|68.4|67.4|68.42|67.42|68.45|67.45|68.4|67.4|55
1701291300000|2023-11-29 20:55:00|68.43|67.43|68.45|67.45|68.45|67.45|68.4|67.4|63
1701291600000|2023-11-29 21:00:00|68.46|67.46|68.58|67.58|68.71|67.71|68.46|67.46|62
1701291900000|2023-11-29 21:05:00|68.61|67.61|68.57|67.57|68.63|67.63|68.35|67.35|65
1701292200000|2023-11-29 21:10:00|68.58|67.58|68.64|67.64|68.68|67.68|68.58|67.58|40
1701292500000|2023-11-29 21:15:00|68.65|67.65|68.61|67.61|68.68|67.68|68.56|67.56|46
1701292800000|2023-11-29 21:20:00|68.59|67.59|68.57|67.57|68.61|67.61|68.56|67.56|25
1701293100000|2023-11-29 21:25:00|68.58|67.58|68.53|67.53|68.58|67.58|68.47|67.47|31
1701293400000|2023-11-29 21:30:00|68.54|67.54|68.56|67.56|68.58|67.58|68.45|67.45|39
1701293700000|2023-11-29 21:35:00|68.55|67.55|68.47|67.47|68.55|67.55|68.46|67.46|15
1701294000000|2023-11-29 21:40:00|68.48|67.48|68.51|67.51|68.53|67.53|68.46|67.46|46
1701294300000|2023-11-29 21:45:00|68.52|67.52|68.55|67.55|68.56|67.56|68.52|67.52|7
1701294600000|2023-11-29 21:50:00|68.54|67.54|68.55|67.55|68.56|67.56|68.49|67.49|20
1701294900000|2023-11-29 21:55:00|68.56|67.56|68.61|67.61|68.62|67.62|68.55|67.55|32
1701295200000|2023-11-29 22:00:00|68.6|67.6|68.68|67.68|68.68|67.68|68.59|67.59|56
1701295500000|2023-11-29 22:05:00|68.67|67.67|68.7|67.7|68.73|67.73|68.66|67.66|28
1701295800000|2023-11-29 22:10:00|68.71|67.71|68.73|67.73|68.73|67.73|68.7|67.7|35
1701296100000|2023-11-29 22:15:00|68.72|67.72|68.75|67.75|68.76|67.76|68.72|67.72|16
1701296400000|2023-11-29 22:20:00|68.74|67.74|68.84|67.84|68.85|67.85|68.73|67.73|37
1701296700000|2023-11-29 22:25:00|68.83|67.83|68.76|67.76|68.84|67.84|68.75|67.75|67
1701297000000|2023-11-29 22:30:00|68.75|67.75|68.66|67.66|68.76|67.76|68.65|67.65|66
1701297300000|2023-11-29 22:35:00|68.67|67.67|68.66|67.66|68.67|67.67|68.65|67.65|78
1701297600000|2023-11-29 22:40:00|68.65|67.65|68.58|67.58|68.66|67.66|68.58|67.58|122
1701297900000|2023-11-29 22:45:00|68.59|67.59|68.56|67.56|68.59|67.59|68.55|67.55|38
1701298200000|2023-11-29 22:50:00|68.55|67.55|68.56|67.56|68.57|67.57|68.54|67.54|60
1701298500000|2023-11-29 22:55:00|68.55|67.55|68.53|67.53|68.56|67.56|68.52|67.52|39
1701298800000|2023-11-29 23:00:00|68.52|67.52|68.4|67.4|68.53|67.53|68.39|67.39|37
1701299100000|2023-11-29 23:05:00|68.38|67.38|68.44|67.44|68.44|67.44|68.37|67.37|78
1701299400000|2023-11-29 23:10:00|68.45|67.45|68.53|67.53|68.54|67.54|68.43|67.43|31
1701299700000|2023-11-29 23:15:00|68.54|67.54|68.45|67.45|68.54|67.54|68.44|67.44|11
1701300000000|2023-11-29 23:20:00|68.46|67.46|68.4|67.4|68.5|67.5|68.37|67.37|34
1701300300000|2023-11-29 23:25:00|68.39|67.39|68.45|67.45|68.5|67.5|68.36|67.36|38
1701300600000|2023-11-29 23:30:00|68.46|67.46|68.52|67.52|68.52|67.52|68.45|67.45|37
1701300900000|2023-11-29 23:35:00|68.53|67.53|68.56|67.56|68.56|67.56|68.46|67.46|35
1701301200000|2023-11-29 23:40:00|68.55|67.55|68.56|67.56|68.62|67.62|68.54|67.54|16
1701301500000|2023-11-29 23:45:00|68.57|67.57|68.48|67.48|68.59|67.59|68.48|67.48|21
1701301800000|2023-11-29 23:50:00|68.47|67.47|68.39|67.39|68.47|67.47|68.35|67.35|31
1701302100000|2023-11-29 23:55:00|68.42|67.42|68.45|67.45|68.5|67.5|68.4|67.4|21
1701302400000|2023-11-30 00:00:00|68.46|67.46|68.41|67.41|68.5|67.5|68.37|67.37|25
1701302700000|2023-11-30 00:05:00|68.44|67.44|68.47|67.47|68.63|67.63|68.44|67.44|32
1701303000000|2023-11-30 00:10:00|68.46|67.46|68.48|67.48|68.49|67.49|68.42|67.42|51
1701303300000|2023-11-30 00:15:00|68.47|67.47|68.42|67.42|68.48|67.48|68.35|67.35|58
1701303600000|2023-11-30 00:20:00|68.41|67.41|68.62|67.62|68.62|67.62|68.38|67.38|38
1701303900000|2023-11-30 00:25:00|68.63|67.63|68.5|67.5|68.64|67.64|68.47|67.47|48
1701304200000|2023-11-30 00:30:00|68.53|67.53|68.57|67.57|68.62|67.62|68.53|67.53|39
1701304500000|2023-11-30 00:35:00|68.6|67.6|68.47|67.47|68.62|67.62|68.43|67.43|31
1701304800000|2023-11-30 00:40:00|68.45|67.45|68.51|67.51|68.51|67.51|68.39|67.39|13
1701305100000|2023-11-30 00:45:00|68.52|67.52|68.61|67.61|68.63|67.63|68.45|67.45|46
1701305400000|2023-11-30 00:50:00|68.62|67.62|68.66|67.66|68.69|67.69|68.62|67.62|25
1701305700000|2023-11-30 00:55:00|68.65|67.65|68.46|67.46|68.65|67.65|68.45|67.45|26
1701306000000|2023-11-30 01:00:00|68.45|67.45|68.29|67.29|68.47|67.47|68.25|67.25|41
1701306300000|2023-11-30 01:05:00|68.32|67.32|68.15|67.15|68.33|67.33|68.13|67.13|26
1701306600000|2023-11-30 01:10:00|68.13|67.13|68.23|67.23|68.28|67.28|68.11|67.11|27
1701306900000|2023-11-30 01:15:00|68.22|67.22|68.48|67.48|68.53|67.53|68.22|67.22|40
1701307200000|2023-11-30 01:20:00|68.45|67.45|68.36|67.36|68.52|67.52|68.34|67.34|32
1701307500000|2023-11-30 01:25:00|68.35|67.35|68.35|67.35|68.39|67.39|68.34|67.34|20
1701307800000|2023-11-30 01:30:00|68.38|67.38|68.51|67.51|68.52|67.52|68.35|67.35|57
1701308100000|2023-11-30 01:35:00|68.5|67.5|68.51|67.51|68.52|67.52|68.45|67.45|65
1701308400000|2023-11-30 01:40:00|68.5|67.5|68.41|67.41|68.51|67.51|68.35|67.35|43
1701308700000|2023-11-30 01:45:00|68.4|67.4|68.51|67.51|68.52|67.52|68.35|67.35|27
1701309000000|2023-11-30 01:50:00|68.52|67.52|68.33|67.33|68.52|67.52|68.33|67.33|29
1701309300000|2023-11-30 01:55:00|68.34|67.34|68.28|67.28|68.35|67.35|68.24|67.24|47
1701309600000|2023-11-30 02:00:00|68.25|67.25|68.33|67.33|68.43|67.43|68.24|67.24|25
1701309900000|2023-11-30 02:05:00|68.36|67.36|68.37|67.37|68.42|67.42|68.34|67.34|24
1701310200000|2023-11-30 02:10:00|68.36|67.36|68.34|67.34|68.36|67.36|68.33|67.33|4
1701310500000|2023-11-30 02:15:00|68.32|67.32|68.15|67.15|68.32|67.32|68.15|67.15|23
1701310800000|2023-11-30 02:20:00|68.13|67.13|68.09|67.09|68.14|67.14|68.05|67.05|25
1701311100000|2023-11-30 02:25:00|68.08|67.08|68.21|67.21|68.21|67.21|68.06|67.06|42
1701311400000|2023-11-30 02:30:00|68.22|67.22|68.31|67.31|68.31|67.31|68.21|67.21|28
1701311700000|2023-11-30 02:35:00|68.32|67.32|68.32|67.32|68.33|67.33|68.29|67.29|10
1701312000000|2023-11-30 02:40:00|68.4|67.4|68.49|67.49|68.49|67.49|68.4|67.4|2
1701312300000|2023-11-30 02:45:00|68.5|67.5|68.57|67.57|68.59|67.59|68.49|67.49|30
1701312600000|2023-11-30 02:50:00|68.56|67.56|68.49|67.49|68.56|67.56|68.49|67.49|24
1701312900000|2023-11-30 02:55:00|68.52|67.52|68.45|67.45|68.54|67.54|68.45|67.45|31
1701313200000|2023-11-30 03:00:00|68.48|67.48|68.44|67.44|68.49|67.49|68.41|67.41|16
1701313500000|2023-11-30 03:05:00|68.45|67.45|68.38|67.38|68.45|67.45|68.35|67.35|30
1701313800000|2023-11-30 03:10:00|68.37|67.37|68.35|67.35|68.43|67.43|68.35|67.35|19
1701314100000|2023-11-30 03:15:00|68.34|67.34|68.34|67.34|68.39|67.39|68.33|67.33|25
1701314400000|2023-11-30 03:20:00|68.33|67.33|68.3|67.3|68.34|67.34|68.23|67.23|41
1701314700000|2023-11-30 03:25:00|68.29|67.29|68.36|67.36|68.37|67.37|68.28|67.28|34
1701315000000|2023-11-30 03:30:00|68.37|67.37|68.44|67.44|68.44|67.44|68.33|67.33|29
1701315300000|2023-11-30 03:35:00|68.46|67.46|68.52|67.52|68.52|67.52|68.45|67.45|36
1701315600000|2023-11-30 03:40:00|68.51|67.51|68.57|67.57|68.6|67.6|68.49|67.49|80
1701315900000|2023-11-30 03:45:00|68.58|67.58|68.59|67.59|68.61|67.61|68.57|67.57|35
1701316200000|2023-11-30 03:50:00|68.58|67.58|68.6|67.6|68.6|67.6|68.55|67.55|15
1701316500000|2023-11-30 03:55:00|68.61|67.61|68.65|67.65|68.67|67.67|68.61|67.61|41
1701316800000|2023-11-30 04:00:00|68.67|67.67|68.67|67.67|68.69|67.69|68.65|67.65|30
1701317100000|2023-11-30 04:05:00|68.69|67.69|68.74|67.74|68.76|67.76|68.66|67.66|91
1701317400000|2023-11-30 04:10:00|68.75|67.75|68.85|67.85|68.85|67.85|68.74|67.74|39
1701317700000|2023-11-30 04:15:00|68.84|67.84|68.79|67.79|68.88|67.88|68.78|67.78|45
1701318000000|2023-11-30 04:20:00|68.75|67.75|68.7|67.7|68.78|67.78|68.67|67.67|57
1701318300000|2023-11-30 04:25:00|68.68|67.68|68.67|67.67|68.74|67.74|68.67|67.67|65
1701318600000|2023-11-30 04:30:00|68.68|67.68|68.56|67.56|68.69|67.69|68.51|67.51|57
1701318900000|2023-11-30 04:35:00|68.55|67.55|68.55|67.55|68.67|67.67|68.55|67.55|46
1701319200000|2023-11-30 04:40:00|68.54|67.54|68.47|67.47|68.54|67.54|68.46|67.46|54
1701319500000|2023-11-30 04:45:00|68.49|67.49|68.36|67.36|68.5|67.5|68.36|67.36|62
1701319800000|2023-11-30 04:50:00|68.37|67.37|68.27|67.27|68.37|67.37|68.27|67.27|42
1701320100000|2023-11-30 04:55:00|68.28|67.28|68.26|67.26|68.3|67.3|68.26|67.26|15
1701320400000|2023-11-30 05:00:00|68.27|67.27|68.35|67.35|68.35|67.35|68.24|67.24|50
1701320700000|2023-11-30 05:05:00|68.36|67.36|68.26|67.26|68.37|67.37|68.26|67.26|36
1701321000000|2023-11-30 05:10:00|68.25|67.25|68.23|67.23|68.25|67.25|68.19|67.19|18
1701321300000|2023-11-30 05:15:00|68.24|67.24|68.15|67.15|68.24|67.24|68.15|67.15|21
1701321600000|2023-11-30 05:20:00|68.16|67.16|68.14|67.14|68.16|67.16|68.14|67.14|13
1701321900000|2023-11-30 05:25:00|68.1|67.1|68.16|67.16|68.16|67.16|68.07|67.07|22
1701322200000|2023-11-30 05:30:00|68.24|67.24|68.25|67.25|68.25|67.25|68.24|67.24|6
1701322500000|2023-11-30 05:35:00|68.24|67.24|68.25|67.25|68.36|67.36|68.24|67.24|34
1701322800000|2023-11-30 05:40:00|68.26|67.26|68.27|67.27|68.33|67.33|68.25|67.25|29
1701323100000|2023-11-30 05:45:00|68.26|67.26|68.26|67.26|68.34|67.34|68.2|67.2|45
1701323400000|2023-11-30 05:50:00|68.25|67.25|68.19|67.19|68.26|67.26|68.18|67.18|35
1701323700000|2023-11-30 05:55:00|68.18|67.18|68.22|67.22|68.24|67.24|68.14|67.14|27
1701324000000|2023-11-30 06:00:00|68.23|67.23|68.22|67.22|68.23|67.23|68.16|67.16|31
1701324300000|2023-11-30 06:05:00|68.23|67.23|68.35|67.35|68.35|67.35|68.23|67.23|20
1701324600000|2023-11-30 06:10:00|68.36|67.36|68.33|67.33|68.38|67.38|68.33|67.33|46
1701324900000|2023-11-30 06:15:00|68.34|67.34|68.4|67.4|68.43|67.43|68.34|67.34|63
1701325200000|2023-11-30 06:20:00|68.41|67.41|68.26|67.26|68.43|67.43|68.26|67.26|32
1701325500000|2023-11-30 06:25:00|68.25|67.25|68.32|67.32|68.34|67.34|68.25|67.25|35
1701325800000|2023-11-30 06:30:00|68.33|67.33|68.34|67.34|68.36|67.36|68.24|67.24|30
1701326100000|2023-11-30 06:35:00|68.33|67.33|68.22|67.22|68.33|67.33|68.15|67.15|75
1701326400000|2023-11-30 06:40:00|68.21|67.21|68.14|67.14|68.22|67.22|68.14|67.14|40
1701326700000|2023-11-30 06:45:00|68.13|67.13|68.03|67.03|68.14|67.14|68.03|67.03|29
1701327000000|2023-11-30 06:50:00|68.04|67.04|68.11|67.11|68.11|67.11|67.96|66.96|45
1701327300000|2023-11-30 06:55:00|68.12|67.12|68.15|67.15|68.22|67.22|68.09|67.09|29
1701327600000|2023-11-30 07:00:00|68.16|67.16|68.21|67.21|68.22|67.22|68.15|67.15|45
1701327900000|2023-11-30 07:05:00|68.22|67.22|68.22|67.22|68.24|67.24|68.19|67.19|17
1701328200000|2023-11-30 07:10:00|68.19|67.19|68.15|67.15|68.22|67.22|68.15|67.15|17
1701328500000|2023-11-30 07:15:00|68.14|67.14|68.13|67.13|68.17|67.17|68.06|67.06|28
1701328800000|2023-11-30 07:20:00|68.12|67.12|67.96|66.96|68.14|67.14|67.96|66.96|40
1701329100000|2023-11-30 07:25:00|67.97|66.97|68.02|67.02|68.03|67.03|67.95|66.95|54
1701329400000|2023-11-30 07:30:00|68.01|67.01|67.98|66.98|68.04|67.04|67.95|66.95|48
1701329700000|2023-11-30 07:35:00|68.01|67.01|68.04|67.04|68.07|67.07|68.01|67.01|17
1701330000000|2023-11-30 07:40:00|68.02|67.02|67.91|66.91|68.02|67.02|67.85|66.85|31
1701330300000|2023-11-30 07:45:00|67.92|66.92|67.87|66.87|67.93|66.93|67.85|66.85|35
1701330600000|2023-11-30 07:50:00|67.86|66.86|67.88|66.88|67.94|66.94|67.86|66.86|41
1701330900000|2023-11-30 07:55:00|67.87|66.87|67.92|66.92|67.92|66.92|67.85|66.85|54
1701331200000|2023-11-30 08:00:00|67.94|66.94|67.8|66.8|67.96|66.96|67.78|66.78|35
1701331500000|2023-11-30 08:05:00|67.83|66.83|67.75|66.75|67.84|66.84|67.74|66.74|14
1701331800000|2023-11-30 08:10:00|67.76|66.76|67.84|66.84|67.84|66.84|67.73|66.73|55
1701332100000|2023-11-30 08:15:00|67.83|66.83|67.77|66.77|67.86|66.86|67.75|66.75|16
1701332400000|2023-11-30 08:20:00|67.78|66.78|67.78|66.78|67.85|66.85|67.74|66.74|16
1701332700000|2023-11-30 08:25:00|67.82|66.82|67.77|66.77|67.86|66.86|67.75|66.75|26
1701333000000|2023-11-30 08:30:00|67.76|66.76|67.83|66.83|67.85|66.85|67.75|66.75|40
1701333300000|2023-11-30 08:35:00|67.84|66.84|67.75|66.75|67.86|66.86|67.69|66.69|38
1701333600000|2023-11-30 08:40:00|67.74|66.74|67.67|66.67|67.74|66.74|67.67|66.67|8
1701333900000|2023-11-30 08:45:00|67.75|66.75|67.82|66.82|67.85|66.85|67.74|66.74|23
1701334200000|2023-11-30 08:50:00|67.83|66.83|67.88|66.88|67.9|66.9|67.79|66.79|31
1701334500000|2023-11-30 08:55:00|67.9|66.9|67.85|66.85|67.91|66.91|67.83|66.83|38
1701334800000|2023-11-30 09:00:00|67.84|66.84|67.86|66.86|67.88|66.88|67.83|66.83|42
1701335100000|2023-11-30 09:05:00|67.85|66.85|67.78|66.78|67.85|66.85|67.77|66.77|56
1701335400000|2023-11-30 09:10:00|67.77|66.77|67.76|66.76|67.78|66.78|67.65|66.65|44
1701335700000|2023-11-30 09:15:00|67.79|66.79|67.89|66.89|67.92|66.92|67.76|66.76|33
1701336000000|2023-11-30 09:20:00|67.87|66.87|67.85|66.85|67.94|66.94|67.85|66.85|35
1701336300000|2023-11-30 09:25:00|67.86|66.86|67.86|66.86|67.88|66.88|67.84|66.84|18
1701336600000|2023-11-30 09:30:00|67.85|66.85|67.85|66.85|67.86|66.86|67.76|66.76|37
1701337200000|2023-11-30 09:40:00|67.89|66.89|67.97|66.97|67.97|66.97|67.88|66.88|24
1701337500000|2023-11-30 09:45:00|67.96|66.96|67.94|66.94|67.97|66.97|67.9|66.9|25
1701337800000|2023-11-30 09:50:00|67.93|66.93|67.89|66.89|67.98|66.98|67.88|66.88|46
1701338100000|2023-11-30 09:55:00|67.87|66.87|67.88|66.88|67.88|66.88|67.85|66.85|13
1701338400000|2023-11-30 10:00:00|67.87|66.87|67.87|66.87|67.88|66.88|67.8|66.8|37
1701338700000|2023-11-30 10:05:00|67.86|66.86|67.87|66.87|67.94|66.94|67.86|66.86|22
1701339000000|2023-11-30 10:10:00|67.85|66.85|67.94|66.94|67.95|66.95|67.81|66.81|23
1701339300000|2023-11-30 10:15:00|67.93|66.93|67.96|66.96|67.96|66.96|67.93|66.93|8
1701339600000|2023-11-30 10:20:00|67.97|66.97|67.96|66.96|67.97|66.97|67.94|66.94|16
1701339900000|2023-11-30 10:25:00|67.97|66.97|68.04|67.04|68.04|67.04|67.96|66.96|23
1701340200000|2023-11-30 10:30:00|68.06|67.06|68.05|67.05|68.08|67.08|67.98|66.98|29
1701340500000|2023-11-30 10:35:00|68.06|67.06|67.99|66.99|68.06|67.06|67.99|66.99|26
1701340800000|2023-11-30 10:40:00|68.03|67.03|68.08|67.08|68.13|67.13|67.98|66.98|26
1701341100000|2023-11-30 10:45:00|68.07|67.07|68.05|67.05|68.13|67.13|68.04|67.04|25
1701341400000|2023-11-30 10:50:00|68.04|67.04|68.06|67.06|68.06|67.06|67.97|66.97|19
1701341700000|2023-11-30 10:55:00|68.05|67.05|68.03|67.03|68.06|67.06|67.98|66.98|28
1701342000000|2023-11-30 11:00:00|68.04|67.04|68.05|67.05|68.05|67.05|67.97|66.97|37
1701342300000|2023-11-30 11:05:00|68.04|67.04|68.08|67.08|68.11|67.11|68.04|67.04|37
1701342600000|2023-11-30 11:10:00|68.07|67.07|68.08|67.08|68.15|67.15|68.07|67.07|28
1701342900000|2023-11-30 11:15:00|68.09|67.09|68.25|67.25|68.25|67.25|68.09|67.09|20
1701343200000|2023-11-30 11:20:00|68.24|67.24|68.21|67.21|68.26|67.26|68.17|67.17|36
1701343500000|2023-11-30 11:25:00|68.19|67.19|68.25|67.25|68.26|67.26|68.18|67.18|22
1701343800000|2023-11-30 11:30:00|68.24|67.24|68.26|67.26|68.26|67.26|68.24|67.24|7
1701344100000|2023-11-30 11:35:00|68.28|67.28|68.38|67.38|68.39|67.39|68.28|67.28|41
1701344400000|2023-11-30 11:40:00|68.39|67.39|68.38|67.38|68.46|67.46|68.38|67.38|33
1701344700000|2023-11-30 11:45:00|68.39|67.39|68.42|67.42|68.42|67.42|68.38|67.38|11
1701345000000|2023-11-30 11:50:00|68.44|67.44|68.39|67.39|68.46|67.46|68.38|67.38|30
1701345300000|2023-11-30 11:55:00|68.42|67.42|68.46|67.46|68.47|67.47|68.42|67.42|39
1701345600000|2023-11-30 12:00:00|68.47|67.47|68.4|67.4|68.48|67.48|68.35|67.35|60
1701345900000|2023-11-30 12:05:00|68.39|67.39|68.37|67.37|68.43|67.43|68.36|67.36|65
1701346200000|2023-11-30 12:10:00|68.36|67.36|68.29|67.29|68.38|67.38|68.28|67.28|83
1701346500000|2023-11-30 12:15:00|68.3|67.3|68.27|67.27|68.33|67.33|68.25|67.25|46
1701346800000|2023-11-30 12:20:00|68.28|67.28|68.31|67.31|68.34|67.34|68.24|67.24|46
1701347100000|2023-11-30 12:25:00|68.32|67.32|68.26|67.26|68.32|67.32|68.25|67.25|45
1701347400000|2023-11-30 12:30:00|68.27|67.27|68.27|67.27|68.34|67.34|68.26|67.26|21
1701347700000|2023-11-30 12:35:00|68.26|67.26|68.18|67.18|68.26|67.26|68.16|67.16|42
1701348000000|2023-11-30 12:40:00|68.19|67.19|68.32|67.32|68.34|67.34|68.18|67.18|41
1701348300000|2023-11-30 12:45:00|68.31|67.31|68.37|67.37|68.38|67.38|68.31|67.31|44
1701348600000|2023-11-30 12:50:00|68.36|67.36|68.35|67.35|68.36|67.36|68.26|67.26|37
1701348900000|2023-11-30 12:55:00|68.37|67.37|68.35|67.35|68.44|67.44|68.34|67.34|36
1701349200000|2023-11-30 13:00:00|68.36|67.36|68.27|67.27|68.36|67.36|68.22|67.22|35
1701349500000|2023-11-30 13:05:00|68.26|67.26|68.07|67.07|68.26|67.26|68.04|67.04|34
1701349800000|2023-11-30 13:10:00|68.06|67.06|68.08|67.08|68.17|67.17|68.06|67.06|35
1701350100000|2023-11-30 13:15:00|68.07|67.07|68.12|67.12|68.12|67.12|67.98|66.98|36
1701350400000|2023-11-30 13:20:00|68.13|67.13|68.24|67.24|68.26|67.26|68.13|67.13|30
1701350700000|2023-11-30 13:25:00|68.25|67.25|68.25|67.25|68.28|67.28|68.23|67.23|25
1701351000000|2023-11-30 13:30:00|68.24|67.24|68.16|67.16|68.32|67.32|68.16|67.16|48
1701351300000|2023-11-30 13:35:00|68.17|67.17|68.24|67.24|68.25|67.25|68.16|67.16|56
1701351600000|2023-11-30 13:40:00|68.25|67.25|68.34|67.34|68.34|67.34|68.24|67.24|17
1701351900000|2023-11-30 13:45:00|68.35|67.35|68.18|67.18|68.43|67.43|68.18|67.18|111
1701352200000|2023-11-30 13:50:00|68.15|67.15|67.96|66.96|68.15|67.15|67.96|66.96|66
1701352500000|2023-11-30 13:55:00|67.94|66.94|68.03|67.03|68.04|67.04|67.8|66.8|43
1701352800000|2023-11-30 14:00:00|68.02|67.02|67.75|66.75|68.03|67.03|67.67|66.67|91
1701353100000|2023-11-30 14:05:00|67.76|66.76|67.88|66.88|67.96|66.96|67.76|66.76|76
1701353400000|2023-11-30 14:10:00|67.89|66.89|67.98|66.98|67.98|66.98|67.87|66.87|48
1701353700000|2023-11-30 14:15:00|68|67|67.94|66.94|68.01|67.01|67.82|66.82|48
1701354000000|2023-11-30 14:20:00|67.95|66.95|68.02|67.02|68.05|67.05|67.92|66.92|54
1701354300000|2023-11-30 14:25:00|68.04|67.04|67.98|66.98|68.04|67.04|67.95|66.95|38
1701354600000|2023-11-30 14:30:00|67.97|66.97|67.96|66.96|68.06|67.06|67.95|66.95|39
1701354900000|2023-11-30 14:35:00|67.97|66.97|67.75|66.75|67.97|66.97|67.75|66.75|40
1701355200000|2023-11-30 14:40:00|67.74|66.74|67.75|66.75|67.85|66.85|67.7|66.7|33
1701355500000|2023-11-30 14:45:00|67.71|66.71|67.86|66.86|67.86|66.86|67.69|66.69|34
1701355800000|2023-11-30 14:50:00|67.87|66.87|67.93|66.93|67.97|66.97|67.87|66.87|48
1701356100000|2023-11-30 14:55:00|67.94|66.94|67.89|66.89|67.96|66.96|67.88|66.88|43
1701356400000|2023-11-30 15:00:00|67.9|66.9|67.87|66.87|67.96|66.96|67.87|66.87|54
1701356700000|2023-11-30 15:05:00|67.88|66.88|67.85|66.85|67.93|66.93|67.85|66.85|59
1701357000000|2023-11-30 15:10:00|67.86|66.86|68.07|67.07|68.08|67.08|67.83|66.83|41
1701357300000|2023-11-30 15:15:00|68.08|67.08|68.15|67.15|68.16|67.16|68.07|67.07|68
1701357600000|2023-11-30 15:20:00|68.14|67.14|68.21|67.21|68.22|67.22|68.08|67.08|48
1701357900000|2023-11-30 15:25:00|68.2|67.2|68.04|67.04|68.2|67.2|68.04|67.04|40
1701358200000|2023-11-30 15:30:00|68.05|67.05|68.24|67.24|68.25|67.25|68.04|67.04|43
1701358500000|2023-11-30 15:35:00|68.21|67.21|67.98|66.98|68.21|67.21|67.98|66.98|47
1701358800000|2023-11-30 15:40:00|68|67|68.05|67.05|68.06|67.06|67.98|66.98|55
1701359100000|2023-11-30 15:45:00|68.04|67.04|68.03|67.03|68.05|67.05|67.96|66.96|44
1701359400000|2023-11-30 15:50:00|68.02|67.02|68.01|67.01|68.03|67.03|67.95|66.95|26
1701359700000|2023-11-30 15:55:00|68|67|68.14|67.14|68.15|67.15|67.99|66.99|87
1701360000000|2023-11-30 16:00:00|68.13|67.13|68.05|67.05|68.14|67.14|68.05|67.05|36
1701360300000|2023-11-30 16:05:00|68.04|67.04|67.95|66.95|68.04|67.04|67.94|66.94|31
1701360600000|2023-11-30 16:10:00|67.96|66.96|68.16|67.16|68.18|67.18|67.95|66.95|34
1701360900000|2023-11-30 16:15:00|68.15|67.15|68.13|67.13|68.16|67.16|68.05|67.05|49
1701361200000|2023-11-30 16:20:00|68.12|67.12|68.09|67.09|68.14|67.14|67.95|66.95|58
1701361500000|2023-11-30 16:25:00|68.1|67.1|68.08|67.08|68.13|67.13|68.04|67.04|52
1701361800000|2023-11-30 16:30:00|68.07|67.07|68.16|67.16|68.16|67.16|68.04|67.04|62
1701362100000|2023-11-30 16:35:00|68.15|67.15|68.14|67.14|68.16|67.16|68.14|67.14|18
1701362400000|2023-11-30 16:40:00|68.15|67.15|68.17|67.17|68.2|67.2|68.14|67.14|46
1701362700000|2023-11-30 16:45:00|68.18|67.18|68.18|67.18|68.23|67.23|68.15|67.15|29
1701363000000|2023-11-30 16:50:00|68.19|67.19|68.19|67.19|68.25|67.25|68.16|67.16|21
1701363300000|2023-11-30 16:55:00|68.18|67.18|68.18|67.18|68.27|67.27|68.18|67.18|23
1701363600000|2023-11-30 17:00:00|68.19|67.19|68.34|67.34|68.36|67.36|68.19|67.19|36
1701363900000|2023-11-30 17:05:00|68.35|67.35|68.36|67.36|68.36|67.36|68.34|67.34|48
1701364200000|2023-11-30 17:10:00|68.35|67.35|68.29|67.29|68.35|67.35|68.25|67.25|15
1701364500000|2023-11-30 17:15:00|68.28|67.28|68.28|67.28|68.35|67.35|68.26|67.26|38
1701364800000|2023-11-30 17:20:00|68.29|67.29|68.3|67.3|68.33|67.33|68.26|67.26|69
1701365100000|2023-11-30 17:25:00|68.29|67.29|68.35|67.35|68.36|67.36|68.29|67.29|38
1701365400000|2023-11-30 17:30:00|68.34|67.34|68.46|67.46|68.47|67.47|68.34|67.34|27
1701365700000|2023-11-30 17:35:00|68.47|67.47|68.47|67.47|68.49|67.49|68.45|67.45|91
1701366000000|2023-11-30 17:40:00|68.48|67.48|68.48|67.48|68.54|67.54|68.44|67.44|63
1701366300000|2023-11-30 17:45:00|68.47|67.47|68.48|67.48|68.5|67.5|68.47|67.47|16
1701366600000|2023-11-30 17:50:00|68.47|67.47|68.48|67.48|68.48|67.48|68.47|67.47|12
1701366900000|2023-11-30 17:55:00|68.47|67.47|68.52|67.52|68.53|67.53|68.47|67.47|18
1701367200000|2023-11-30 18:00:00|68.51|67.51|68.47|67.47|68.51|67.51|68.45|67.45|21
1701367500000|2023-11-30 18:05:00|68.46|67.46|68.46|67.46|68.47|67.47|68.44|67.44|47
1701367800000|2023-11-30 18:10:00|68.45|67.45|68.48|67.48|68.51|67.51|68.45|67.45|23
1701368100000|2023-11-30 18:15:00|68.47|67.47|68.48|67.48|68.48|67.48|68.45|67.45|17
1701368400000|2023-11-30 18:20:00|68.47|67.47|68.48|67.48|68.54|67.54|68.47|67.47|35
1701368700000|2023-11-30 18:25:00|68.47|67.47|68.51|67.51|68.51|67.51|68.47|67.47|28
1701369000000|2023-11-30 18:30:00|68.5|67.5|68.56|67.56|68.56|67.56|68.47|67.47|20
1701369300000|2023-11-30 18:35:00|68.55|67.55|68.57|67.57|68.58|67.58|68.55|67.55|19
1701369600000|2023-11-30 18:40:00|68.56|67.56|68.48|67.48|68.57|67.57|68.46|67.46|18
1701369900000|2023-11-30 18:45:00|68.47|67.47|68.45|67.45|68.48|67.48|68.45|67.45|17
1701370200000|2023-11-30 18:50:00|68.42|67.42|68.38|67.38|68.42|67.42|68.36|67.36|21
1701370500000|2023-11-30 18:55:00|68.37|67.37|68.43|67.43|68.45|67.45|68.36|67.36|43
1701370800000|2023-11-30 19:00:00|68.44|67.44|68.37|67.37|68.47|67.47|68.37|67.37|45
1701371100000|2023-11-30 19:05:00|68.4|67.4|68.4|67.4|68.47|67.47|68.4|67.4|28
1701371400000|2023-11-30 19:10:00|68.41|67.41|68.38|67.38|68.43|67.43|68.37|67.37|21
1701371700000|2023-11-30 19:15:00|68.39|67.39|68.46|67.46|68.47|67.47|68.38|67.38|15
1701372000000|2023-11-30 19:20:00|68.45|67.45|68.48|67.48|68.54|67.54|68.45|67.45|26
1701372300000|2023-11-30 19:25:00|68.49|67.49|68.55|67.55|68.56|67.56|68.49|67.49|18
1701372600000|2023-11-30 19:30:00|68.53|67.53|68.55|67.55|68.56|67.56|68.47|67.47|52
1701372900000|2023-11-30 19:35:00|68.54|67.54|68.46|67.46|68.55|67.55|68.45|67.45|22
1701373200000|2023-11-30 19:40:00|68.45|67.45|68.45|67.45|68.45|67.45|68.4|67.4|21
1701373500000|2023-11-30 19:45:00|68.44|67.44|68.39|67.39|68.44|67.44|68.38|67.38|13
1701373800000|2023-11-30 19:50:00|68.4|67.4|68.38|67.38|68.4|67.4|68.37|67.37|9
1701374100000|2023-11-30 19:55:00|68.37|67.37|68.34|67.34|68.38|67.38|68.3|67.3|44
1701374400000|2023-11-30 20:00:00|68.31|67.31|68.36|67.36|68.36|67.36|68.3|67.3|31
1701374700000|2023-11-30 20:05:00|68.35|67.35|68.31|67.31|68.35|67.35|68.3|67.3|25
1701375000000|2023-11-30 20:10:00|68.33|67.33|68.35|67.35|68.36|67.36|68.3|67.3|36
1701375300000|2023-11-30 20:15:00|68.34|67.34|68.35|67.35|68.35|67.35|68.29|67.29|11
1701375600000|2023-11-30 20:20:00|68.36|67.36|68.35|67.35|68.36|67.36|68.35|67.35|40
1701375900000|2023-11-30 20:25:00|68.3|67.3|68.3|67.3|68.3|67.3|68.27|67.27|15
1701376200000|2023-11-30 20:30:00|68.29|67.29|68.38|67.38|68.38|67.38|68.29|67.29|25
1701376500000|2023-11-30 20:35:00|68.39|67.39|68.39|67.39|68.46|67.46|68.39|67.39|9
1701376800000|2023-11-30 20:40:00|68.41|67.41|68.38|67.38|68.41|67.41|68.37|67.37|28
1701377100000|2023-11-30 20:45:00|68.37|67.37|68.35|67.35|68.37|67.37|68.28|67.28|24
1701377400000|2023-11-30 20:50:00|68.36|67.36|68.35|67.35|68.36|67.36|68.27|67.27|38
1701377700000|2023-11-30 20:55:00|68.36|67.36|68.37|67.37|68.41|67.41|68.29|67.29|34
1701378000000|2023-11-30 21:00:00|68.36|67.36|68.37|67.37|68.41|67.41|68.36|67.36|21
1701378300000|2023-11-30 21:05:00|68.36|67.36|68.27|67.27|68.37|67.37|68.27|67.27|9
1701378600000|2023-11-30 21:10:00|68.28|67.28|68.3|67.3|68.32|67.32|68.27|67.27|22
1701378900000|2023-11-30 21:15:00|68.31|67.31|68.35|67.35|68.36|67.36|68.31|67.31|31
1701379200000|2023-11-30 21:20:00|68.34|67.34|68.38|67.38|68.4|67.4|68.3|67.3|23
1701379500000|2023-11-30 21:25:00|68.39|67.39|68.46|67.46|68.46|67.46|68.39|67.39|18
1701379800000|2023-11-30 21:30:00|68.47|67.47|68.51|67.51|68.57|67.57|68.47|67.47|25
1701380100000|2023-11-30 21:35:00|68.52|67.52|68.48|67.48|68.55|67.55|68.47|67.47|15
1701380400000|2023-11-30 21:40:00|68.47|67.47|68.53|67.53|68.53|67.53|68.47|67.47|20
1701380700000|2023-11-30 21:45:00|68.55|67.55|68.58|67.58|68.58|67.58|68.55|67.55|2
1701381000000|2023-11-30 21:50:00|68.59|67.59|68.58|67.58|68.63|67.63|68.57|67.57|24
1701381300000|2023-11-30 21:55:00|68.59|67.59|68.57|67.57|68.6|67.6|68.57|67.57|13
1701381600000|2023-11-30 22:00:00|68.56|67.56|68.48|67.48|68.57|67.57|68.46|67.46|53
1701381900000|2023-11-30 22:05:00|68.49|67.49|68.56|67.56|68.56|67.56|68.48|67.48|28
1701382200000|2023-11-30 22:10:00|68.55|67.55|68.55|67.55|68.63|67.63|68.55|67.55|61
1701382500000|2023-11-30 22:15:00|68.54|67.54|68.46|67.46|68.55|67.55|68.45|67.45|23
1701382800000|2023-11-30 22:20:00|68.45|67.45|68.45|67.45|68.46|67.46|68.4|67.4|18
1701383100000|2023-11-30 22:25:00|68.44|67.44|68.45|67.45|68.45|67.45|68.44|67.44|18
1701383400000|2023-11-30 22:30:00|68.44|67.44|68.45|67.45|68.45|67.45|68.44|67.44|118
1701383700000|2023-11-30 22:35:00|68.44|67.44|68.44|67.44|68.44|67.44|68.44|67.44|1
1701384000000|2023-11-30 22:40:00|68.43|67.43|68.37|67.37|68.44|67.44|68.36|67.36|37
1701384300000|2023-11-30 22:45:00|68.36|67.36|68.35|67.35|68.37|67.37|68.35|67.35|4
1701384600000|2023-11-30 22:50:00|68.34|67.34|68.34|67.34|68.35|67.35|68.34|67.34|7
1701384900000|2023-11-30 22:55:00|68.33|67.33|68.26|67.26|68.33|67.33|68.26|67.26|11
1701385200000|2023-11-30 23:00:00|68.27|67.27|68.25|67.25|68.27|67.27|68.23|67.23|27
1701385500000|2023-11-30 23:05:00|68.26|67.26|68.4|67.4|68.41|67.41|68.25|67.25|34
1701385800000|2023-11-30 23:10:00|68.39|67.39|68.35|67.35|68.4|67.4|68.3|67.3|29
1701386100000|2023-11-30 23:15:00|68.34|67.34|68.33|67.33|68.36|67.36|68.3|67.3|23
1701386400000|2023-11-30 23:20:00|68.34|67.34|68.35|67.35|68.43|67.43|68.33|67.33|26
1701386700000|2023-11-30 23:25:00|68.37|67.37|68.45|67.45|68.45|67.45|68.37|67.37|34
1701387000000|2023-11-30 23:30:00|68.46|67.46|68.44|67.44|68.46|67.46|68.44|67.44|13
1701387300000|2023-11-30 23:35:00|68.45|67.45|68.43|67.43|68.45|67.45|68.4|67.4|13
1701387600000|2023-11-30 23:40:00|68.44|67.44|68.44|67.44|68.45|67.45|68.43|67.43|21
1701387900000|2023-11-30 23:45:00|68.43|67.43|68.54|67.54|68.54|67.54|68.4|67.4|15
1701388200000|2023-11-30 23:50:00|68.53|67.53|68.46|67.46|68.53|67.53|68.45|67.45|10
1701388500000|2023-11-30 23:55:00|68.44|67.44|68.41|67.41|68.44|67.44|68.39|67.39|27
1701388800000|2023-12-01 00:00:00|68.43|67.43|68.32|67.32|68.47|67.47|68.31|67.31|33
1701389100000|2023-12-01 00:05:00|68.35|67.35|68.2|67.2|68.37|67.37|68.19|67.19|25
1701389400000|2023-12-01 00:10:00|68.19|67.19|68.2|67.2|68.21|67.21|68.16|67.16|74
1701389700000|2023-12-01 00:15:00|68.19|67.19|68.15|67.15|68.2|67.2|68.15|67.15|21
1701390000000|2023-12-01 00:20:00|68.16|67.16|68.08|67.08|68.16|67.16|68.08|67.08|13
1701390300000|2023-12-01 00:25:00|68.09|67.09|67.99|66.99|68.1|67.1|67.98|66.98|49
1701390600000|2023-12-01 00:30:00|68|67|68.01|67.01|68.1|67.1|67.89|66.89|52
1701390900000|2023-12-01 00:35:00|68|67|68.1|67.1|68.11|67.11|67.99|66.99|67
1701391200000|2023-12-01 00:40:00|68.11|67.11|68.08|67.08|68.11|67.11|68.07|67.07|37
1701391500000|2023-12-01 00:45:00|68.06|67.06|67.97|66.97|68.09|67.09|67.97|66.97|36
1701391800000|2023-12-01 00:50:00|67.98|66.98|68.11|67.11|68.12|67.12|67.97|66.97|37
1701392100000|2023-12-01 00:55:00|68.1|67.1|68|67|68.11|67.11|68|67|29
1701392400000|2023-12-01 01:00:00|67.99|66.99|67.89|66.89|67.99|66.99|67.89|66.89|35
1701392700000|2023-12-01 01:05:00|67.91|66.91|67.98|66.98|68.06|67.06|67.9|66.9|48
1701393000000|2023-12-01 01:10:00|67.99|66.99|68|67|68.05|67.05|67.96|66.96|23
1701393300000|2023-12-01 01:15:00|68.01|67.01|68.2|67.2|68.21|67.21|68.01|67.01|38
1701393600000|2023-12-01 01:20:00|68.19|67.19|68.43|67.43|68.43|67.43|68.19|67.19|78
1701393900000|2023-12-01 01:25:00|68.42|67.42|68.58|67.58|68.59|67.59|68.42|67.42|41
1701394200000|2023-12-01 01:30:00|68.59|67.59|68.59|67.59|68.72|67.72|68.55|67.55|53
1701394500000|2023-12-01 01:35:00|68.6|67.6|68.69|67.69|68.7|67.7|68.6|67.6|38
1701394800000|2023-12-01 01:40:00|68.7|67.7|68.66|67.66|68.7|67.7|68.59|67.59|43
1701395100000|2023-12-01 01:45:00|68.65|67.65|68.62|67.62|68.66|67.66|68.57|67.57|22
1701395400000|2023-12-01 01:50:00|68.64|67.64|68.65|67.65|68.7|67.7|68.6|67.6|24
1701395700000|2023-12-01 01:55:00|68.66|67.66|68.66|67.66|68.69|67.69|68.65|67.65|18
1701396000000|2023-12-01 02:00:00|68.65|67.65|68.59|67.59|68.68|67.68|68.58|67.58|34
1701396300000|2023-12-01 02:05:00|68.58|67.58|68.58|67.58|68.61|67.61|68.55|67.55|66
1701396600000|2023-12-01 02:10:00|68.59|67.59|68.6|67.6|68.61|67.61|68.58|67.58|26
1701396900000|2023-12-01 02:15:00|68.59|67.59|68.59|67.59|68.6|67.6|68.57|67.57|31
1701397200000|2023-12-01 02:20:00|68.58|67.58|68.65|67.65|68.69|67.69|68.56|67.56|34
1701397500000|2023-12-01 02:25:00|68.66|67.66|68.66|67.66|68.72|67.72|68.65|67.65|39
1701397800000|2023-12-01 02:30:00|68.65|67.65|68.71|67.71|68.75|67.75|68.65|67.65|27
1701398100000|2023-12-01 02:35:00|68.69|67.69|68.69|67.69|68.7|67.7|68.67|67.67|7
1701398400000|2023-12-01 02:40:00|68.7|67.7|68.72|67.72|68.74|67.74|68.7|67.7|26
1701398700000|2023-12-01 02:45:00|68.74|67.74|68.83|67.83|68.83|67.83|68.72|67.72|54
1701399000000|2023-12-01 02:50:00|68.82|67.82|68.82|67.82|68.84|67.84|68.78|67.78|65
1701399300000|2023-12-01 02:55:00|68.81|67.81|68.69|67.69|68.81|67.81|68.69|67.69|32
1701399600000|2023-12-01 03:00:00|68.7|67.7|68.65|67.65|68.74|67.74|68.61|67.61|36
1701399900000|2023-12-01 03:05:00|68.66|67.66|68.64|67.64|68.67|67.67|68.64|67.64|23
1701400200000|2023-12-01 03:10:00|68.66|67.66|68.65|67.65|68.66|67.66|68.64|67.64|11
1701400500000|2023-12-01 03:15:00|68.64|67.64|68.66|67.66|68.66|67.66|68.6|67.6|16
1701400800000|2023-12-01 03:20:00|68.76|67.76|68.74|67.74|68.76|67.76|68.73|67.73|29
1701401100000|2023-12-01 03:25:00|68.73|67.73|68.69|67.69|68.75|67.75|68.68|67.68|33
1701401400000|2023-12-01 03:30:00|68.7|67.7|68.72|67.72|68.73|67.73|68.65|67.65|26
1701401700000|2023-12-01 03:35:00|68.71|67.71|68.72|67.72|68.73|67.73|68.69|67.69|31
1701402000000|2023-12-01 03:40:00|68.73|67.73|68.72|67.72|68.73|67.73|68.71|67.71|14
1701402300000|2023-12-01 03:45:00|68.71|67.71|68.68|67.68|68.73|67.73|68.65|67.65|23
1701402600000|2023-12-01 03:50:00|68.67|67.67|68.73|67.73|68.74|67.74|68.65|67.65|20
1701402900000|2023-12-01 03:55:00|68.74|67.74|68.67|67.67|68.76|67.76|68.67|67.67|10
1701403200000|2023-12-01 04:00:00|68.69|67.69|68.74|67.74|68.74|67.74|68.65|67.65|22
1701403500000|2023-12-01 04:05:00|68.73|67.73|68.68|67.68|68.73|67.73|68.63|67.63|34
1701403800000|2023-12-01 04:10:00|68.67|67.67|68.66|67.66|68.72|67.72|68.65|67.65|47
1701404100000|2023-12-01 04:15:00|68.67|67.67|68.65|67.65|68.7|67.7|68.64|67.64|31
1701404400000|2023-12-01 04:20:00|68.64|67.64|68.73|67.73|68.74|67.74|68.64|67.64|39
1701404700000|2023-12-01 04:25:00|68.74|67.74|68.76|67.76|68.77|67.77|68.67|67.67|31
1701405000000|2023-12-01 04:30:00|68.77|67.77|68.66|67.66|68.77|67.77|68.65|67.65|44
1701405300000|2023-12-01 04:35:00|68.67|67.67|68.75|67.75|68.77|67.77|68.67|67.67|30
1701405600000|2023-12-01 04:40:00|68.76|67.76|68.65|67.65|68.76|67.76|68.65|67.65|34
1701405900000|2023-12-01 04:45:00|68.66|67.66|68.61|67.61|68.66|67.66|68.59|67.59|82
1701406200000|2023-12-01 04:50:00|68.64|67.64|68.65|67.65|68.66|67.66|68.63|67.63|18
1701406500000|2023-12-01 04:55:00|68.64|67.64|68.65|67.65|68.66|67.66|68.6|67.6|43
1701406800000|2023-12-01 05:00:00|68.64|67.64|68.55|67.55|68.65|67.65|68.55|67.55|48
1701407100000|2023-12-01 05:05:00|68.56|67.56|68.62|67.62|68.62|67.62|68.55|67.55|34
1701407400000|2023-12-01 05:10:00|68.65|67.65|68.6|67.6|68.65|67.65|68.58|67.58|18
1701407700000|2023-12-01 05:15:00|68.61|67.61|68.59|67.59|68.61|67.61|68.56|67.56|19
1701408000000|2023-12-01 05:20:00|68.6|67.6|68.58|67.58|68.6|67.6|68.55|67.55|17
1701408300000|2023-12-01 05:25:00|68.59|67.59|68.59|67.59|68.65|67.65|68.59|67.59|40
1701408600000|2023-12-01 05:30:00|68.6|67.6|68.55|67.55|68.64|67.64|68.54|67.54|35
1701408900000|2023-12-01 05:35:00|68.54|67.54|68.54|67.54|68.55|67.55|68.49|67.49|59
1701409200000|2023-12-01 05:40:00|68.55|67.55|68.55|67.55|68.56|67.56|68.54|67.54|59
1701409500000|2023-12-01 05:45:00|68.54|67.54|68.46|67.46|68.55|67.55|68.46|67.46|17
1701409800000|2023-12-01 05:50:00|68.47|67.47|68.44|67.44|68.48|67.48|68.4|67.4|26
1701410100000|2023-12-01 05:55:00|68.45|67.45|68.43|67.43|68.45|67.45|68.43|67.43|27
1701410400000|2023-12-01 06:00:00|68.44|67.44|68.44|67.44|68.47|67.47|68.43|67.43|25
1701410700000|2023-12-01 06:05:00|68.45|67.45|68.36|67.36|68.46|67.46|68.35|67.35|31
1701411000000|2023-12-01 06:10:00|68.35|67.35|68.45|67.45|68.48|67.48|68.35|67.35|58
1701411300000|2023-12-01 06:15:00|68.44|67.44|68.45|67.45|68.49|67.49|68.44|67.44|14
1701411600000|2023-12-01 06:20:00|68.46|67.46|68.45|67.45|68.46|67.46|68.45|67.45|6
1701411900000|2023-12-01 06:25:00|68.46|67.46|68.45|67.45|68.46|67.46|68.43|67.43|28
1701412200000|2023-12-01 06:30:00|68.46|67.46|68.46|67.46|68.53|67.53|68.45|67.45|26
1701412500000|2023-12-01 06:35:00|68.47|67.47|68.47|67.47|68.53|67.53|68.45|67.45|44
1701412800000|2023-12-01 06:40:00|68.46|67.46|68.53|67.53|68.53|67.53|68.46|67.46|24
1701413100000|2023-12-01 06:45:00|68.52|67.52|68.47|67.47|68.54|67.54|68.46|67.46|32
1701413400000|2023-12-01 06:50:00|68.48|67.48|68.54|67.54|68.55|67.55|68.47|67.47|18
1701413700000|2023-12-01 06:55:00|68.55|67.55|68.48|67.48|68.55|67.55|68.47|67.47|37
1701414000000|2023-12-01 07:00:00|68.5|67.5|68.55|67.55|68.57|67.57|68.5|67.5|44
1701414300000|2023-12-01 07:05:00|68.56|67.56|68.68|67.68|68.69|67.69|68.56|67.56|29
1701414600000|2023-12-01 07:10:00|68.69|67.69|68.64|67.64|68.69|67.69|68.62|67.62|48
1701414900000|2023-12-01 07:15:00|68.65|67.65|68.65|67.65|68.65|67.65|68.64|67.64|15
1701415200000|2023-12-01 07:20:00|68.64|67.64|68.62|67.62|68.65|67.65|68.58|67.58|26
1701415500000|2023-12-01 07:25:00|68.63|67.63|68.64|67.64|68.65|67.65|68.62|67.62|29
1701415800000|2023-12-01 07:30:00|68.63|67.63|68.56|67.56|68.65|67.65|68.54|67.54|38
1701416100000|2023-12-01 07:35:00|68.55|67.55|68.51|67.51|68.56|67.56|68.5|67.5|47
1701416400000|2023-12-01 07:40:00|68.52|67.52|68.53|67.53|68.56|67.56|68.51|67.51|33
1701416700000|2023-12-01 07:45:00|68.54|67.54|68.48|67.48|68.55|67.55|68.45|67.45|42
1701417000000|2023-12-01 07:50:00|68.47|67.47|68.52|67.52|68.55|67.55|68.47|67.47|55
1701417300000|2023-12-01 07:55:00|68.53|67.53|68.53|67.53|68.56|67.56|68.52|67.52|43
1701417600000|2023-12-01 08:00:00|68.54|67.54|68.55|67.55|68.56|67.56|68.52|67.52|34
1701417900000|2023-12-01 08:05:00|68.56|67.56|68.57|67.57|68.64|67.64|68.55|67.55|27
1701418200000|2023-12-01 08:10:00|68.56|67.56|68.56|67.56|68.57|67.57|68.55|67.55|13
1701418500000|2023-12-01 08:15:00|68.6|67.6|68.64|67.64|68.64|67.64|68.56|67.56|31
1701418800000|2023-12-01 08:20:00|68.63|67.63|68.63|67.63|68.65|67.65|68.57|67.57|64
1701419100000|2023-12-01 08:25:00|68.64|67.64|68.55|67.55|68.64|67.64|68.55|67.55|24
1701419400000|2023-12-01 08:30:00|68.53|67.53|68.46|67.46|68.53|67.53|68.46|67.46|5
1701419700000|2023-12-01 08:35:00|68.48|67.48|68.49|67.49|68.49|67.49|68.48|67.48|4
1701420000000|2023-12-01 08:40:00|68.51|67.51|68.51|67.51|68.51|67.51|68.51|67.51|1
1701420300000|2023-12-01 08:45:00|68.52|67.52|68.56|67.56|68.56|67.56|68.52|67.52|12
1701420600000|2023-12-01 08:50:00|68.55|67.55|68.56|67.56|68.62|67.62|68.55|67.55|46
1701420900000|2023-12-01 08:55:00|68.57|67.57|68.56|67.56|68.61|67.61|68.55|67.55|36
1701421200000|2023-12-01 09:00:00|68.57|67.57|68.65|67.65|68.66|67.66|68.56|67.56|28
1701421500000|2023-12-01 09:05:00|68.66|67.66|68.76|67.76|68.78|67.78|68.65|67.65|38
1701421800000|2023-12-01 09:10:00|68.77|67.77|68.77|67.77|68.77|67.77|68.76|67.76|3
1701422100000|2023-12-01 09:15:00|68.78|67.78|68.89|67.89|68.96|67.96|68.77|67.77|73
1701422400000|2023-12-01 09:20:00|68.87|67.87|68.95|67.95|69.01|68.01|68.86|67.86|124
1701422700000|2023-12-01 09:25:00|68.96|67.96|68.87|67.87|69|68|68.85|67.85|65
1701423000000|2023-12-01 09:30:00|68.86|67.86|68.9|67.9|68.95|67.95|68.86|67.86|60
1701423300000|2023-12-01 09:35:00|68.91|67.91|68.82|67.82|68.91|67.91|68.77|67.77|69
1701423600000|2023-12-01 09:40:00|68.83|67.83|68.81|67.81|68.84|67.84|68.74|67.74|39
1701423900000|2023-12-01 09:45:00|68.82|67.82|68.94|67.94|68.94|67.94|68.82|67.82|13
1701424200000|2023-12-01 09:50:00|68.95|67.95|68.94|67.94|68.95|67.95|68.93|67.93|41
1701424500000|2023-12-01 09:55:00|68.95|67.95|69.01|68.01|69.03|68.03|68.94|67.94|36
1701424800000|2023-12-01 10:00:00|69.02|68.02|68.93|67.93|69.04|68.04|68.9|67.9|126
1701425100000|2023-12-01 10:05:00|68.94|67.94|68.84|67.84|68.94|67.94|68.82|67.82|83
1701425400000|2023-12-01 10:10:00|68.83|67.83|68.83|67.83|68.84|67.84|68.81|67.81|73
1701425700000|2023-12-01 10:15:00|68.85|67.85|68.82|67.82|68.85|67.85|68.76|67.76|93
1701426000000|2023-12-01 10:20:00|68.83|67.83|68.84|67.84|68.85|67.85|68.75|67.75|66
1701426300000|2023-12-01 10:25:00|68.85|67.85|68.85|67.85|68.86|67.86|68.83|67.83|35
1701426600000|2023-12-01 10:30:00|68.84|67.84|68.85|67.85|68.86|67.86|68.84|67.84|34
1701426900000|2023-12-01 10:35:00|68.84|67.84|68.65|67.65|68.85|67.85|68.63|67.63|45
1701427200000|2023-12-01 10:40:00|68.67|67.67|68.73|67.73|68.75|67.75|68.67|67.67|48
1701427500000|2023-12-01 10:45:00|68.74|67.74|68.77|67.77|68.77|67.77|68.73|67.73|18
1701427800000|2023-12-01 10:50:00|68.76|67.76|68.74|67.74|68.76|67.76|68.7|67.7|37
1701428100000|2023-12-01 10:55:00|68.75|67.75|68.75|67.75|68.75|67.75|68.74|67.74|5
1701428400000|2023-12-01 11:00:00|68.74|67.74|68.82|67.82|68.83|67.83|68.73|67.73|41
1701428700000|2023-12-01 11:05:00|68.83|67.83|68.74|67.74|68.84|67.84|68.74|67.74|44
1701429000000|2023-12-01 11:10:00|68.75|67.75|68.74|67.74|68.76|67.76|68.73|67.73|44
1701429300000|2023-12-01 11:15:00|68.73|67.73|68.77|67.77|68.83|67.83|68.73|67.73|50
1701429600000|2023-12-01 11:20:00|68.78|67.78|68.78|67.78|68.83|67.83|68.77|67.77|51
1701429900000|2023-12-01 11:25:00|68.77|67.77|68.8|67.8|68.8|67.8|68.77|67.77|9
1701430200000|2023-12-01 11:30:00|68.79|67.79|68.79|67.79|68.8|67.8|68.78|67.78|31
1701430500000|2023-12-01 11:35:00|68.8|67.8|68.8|67.8|68.81|67.81|68.79|67.79|13
1701430800000|2023-12-01 11:40:00|68.79|67.79|68.77|67.77|68.8|67.8|68.77|67.77|27
1701431100000|2023-12-01 11:45:00|68.78|67.78|68.83|67.83|68.83|67.83|68.77|67.77|23
1701431400000|2023-12-01 11:50:00|68.82|67.82|68.8|67.8|68.82|67.82|68.77|67.77|18
1701431700000|2023-12-01 11:55:00|68.79|67.79|68.85|67.85|68.86|67.86|68.79|67.79|28
1701432000000|2023-12-01 12:00:00|68.86|67.86|68.99|67.99|68.99|67.99|68.85|67.85|29
1701432300000|2023-12-01 12:05:00|68.98|67.98|68.85|67.85|68.98|67.98|68.84|67.84|29
1701432600000|2023-12-01 12:10:00|68.86|67.86|68.77|67.77|68.86|67.86|68.77|67.77|35
1701432900000|2023-12-01 12:15:00|68.78|67.78|68.77|67.77|68.78|67.78|68.77|67.77|32
1701433200000|2023-12-01 12:20:00|68.73|67.73|68.66|67.66|68.73|67.73|68.63|67.63|34
1701433500000|2023-12-01 12:25:00|68.65|67.65|68.74|67.74|68.75|67.75|68.64|67.64|23
1701433800000|2023-12-01 12:30:00|68.75|67.75|68.77|67.77|68.84|67.84|68.75|67.75|29
1701434100000|2023-12-01 12:35:00|68.76|67.76|68.79|67.79|68.84|67.84|68.75|67.75|56
1701434400000|2023-12-01 12:40:00|68.8|67.8|68.79|67.79|68.81|67.81|68.79|67.79|9
1701434700000|2023-12-01 12:45:00|68.68|67.68|68.67|67.67|68.69|67.69|68.67|67.67|18
1701435000000|2023-12-01 12:50:00|68.68|67.68|68.68|67.68|68.69|67.69|68.64|67.64|48
1701435300000|2023-12-01 12:55:00|68.7|67.7|68.75|67.75|68.77|67.77|68.68|67.68|40
1701435600000|2023-12-01 13:00:00|68.76|67.76|68.78|67.78|68.79|67.79|68.75|67.75|38
1701435900000|2023-12-01 13:05:00|68.79|67.79|68.76|67.76|68.79|67.79|68.75|67.75|27
1701436200000|2023-12-01 13:10:00|68.75|67.75|68.75|67.75|68.76|67.76|68.68|67.68|33
1701436500000|2023-12-01 13:15:00|68.76|67.76|68.78|67.78|68.78|67.78|68.75|67.75|21
1701436800000|2023-12-01 13:20:00|68.77|67.77|68.87|67.87|68.87|67.87|68.77|67.77|30
1701437100000|2023-12-01 13:25:00|68.88|67.88|68.86|67.86|68.89|67.89|68.85|67.85|65
1701437400000|2023-12-01 13:30:00|68.87|67.87|68.81|67.81|68.89|67.89|68.78|67.78|60
1701437700000|2023-12-01 13:35:00|68.8|67.8|68.77|67.77|68.81|67.81|68.76|67.76|20
1701438000000|2023-12-01 13:40:00|68.76|67.76|68.79|67.79|68.79|67.79|68.71|67.71|43
1701438300000|2023-12-01 13:45:00|68.8|67.8|68.59|67.59|68.8|67.8|68.59|67.59|87
1701438600000|2023-12-01 13:50:00|68.58|67.58|68.59|67.59|68.65|67.65|68.57|67.57|75
1701438900000|2023-12-01 13:55:00|68.6|67.6|68.66|67.66|68.67|67.67|68.59|67.59|47
1701439200000|2023-12-01 14:00:00|68.67|67.67|68.67|67.67|68.7|67.7|68.66|67.66|47
1701439500000|2023-12-01 14:05:00|68.68|67.68|68.55|67.55|68.69|67.69|68.54|67.54|64
1701439800000|2023-12-01 14:10:00|68.56|67.56|68.45|67.45|68.56|67.56|68.44|67.44|33
1701440100000|2023-12-01 14:15:00|68.46|67.46|68.38|67.38|68.47|67.47|68.37|67.37|37
1701440400000|2023-12-01 14:20:00|68.43|67.43|68.49|67.49|68.52|67.52|68.43|67.43|60
1701440700000|2023-12-01 14:25:00|68.48|67.48|68.65|67.65|68.65|67.65|68.47|67.47|43
1701441000000|2023-12-01 14:30:00|68.64|67.64|68.58|67.58|68.64|67.64|68.57|67.57|70
1701441300000|2023-12-01 14:35:00|68.57|67.57|68.68|67.68|68.68|67.68|68.56|67.56|43
1701441600000|2023-12-01 14:40:00|68.67|67.67|68.55|67.55|68.7|67.7|68.55|67.55|55
1701441900000|2023-12-01 14:45:00|68.56|67.56|68.46|67.46|68.64|67.64|68.45|67.45|66
1701442200000|2023-12-01 14:50:00|68.45|67.45|68.45|67.45|68.46|67.46|68.37|67.37|45
1701442500000|2023-12-01 14:55:00|68.44|67.44|68.54|67.54|68.54|67.54|68.43|67.43|15
1701442800000|2023-12-01 15:00:00|68.55|67.55|68.62|67.62|68.67|67.67|68.54|67.54|47
1701443100000|2023-12-01 15:05:00|68.63|67.63|68.58|67.58|68.63|67.63|68.56|67.56|51
1701443400000|2023-12-01 15:10:00|68.57|67.57|68.57|67.57|68.6|67.6|68.57|67.57|33
1701443700000|2023-12-01 15:15:00|68.58|67.58|68.65|67.65|68.65|67.65|68.57|67.57|34
1701444000000|2023-12-01 15:20:00|68.66|67.66|68.66|67.66|68.68|67.68|68.65|67.65|15
1701444300000|2023-12-01 15:25:00|68.65|67.65|68.56|67.56|68.65|67.65|68.56|67.56|29
1701444600000|2023-12-01 15:30:00|68.57|67.57|68.76|67.76|68.77|67.77|68.56|67.56|68
1701444900000|2023-12-01 15:35:00|68.75|67.75|68.69|67.69|68.75|67.75|68.68|67.68|64
1701445200000|2023-12-01 15:40:00|68.68|67.68|68.76|67.76|68.77|67.77|68.67|67.67|75
1701445500000|2023-12-01 15:45:00|68.77|67.77|68.85|67.85|68.86|67.86|68.77|67.77|30
1701445800000|2023-12-01 15:50:00|68.86|67.86|68.85|67.85|68.87|67.87|68.85|67.85|8
1701446100000|2023-12-01 15:55:00|68.86|67.86|68.9|67.9|68.9|67.9|68.86|67.86|29
1701446400000|2023-12-01 16:00:00|68.89|67.89|68.92|67.92|68.98|67.98|68.87|67.87|45
1701446700000|2023-12-01 16:05:00|68.93|67.93|68.9|67.9|68.94|67.94|68.86|67.86|66
1701447000000|2023-12-01 16:10:00|68.92|67.92|69.08|68.08|69.08|68.08|68.92|67.92|20
1701447300000|2023-12-01 16:15:00|69.07|68.07|69.24|68.24|69.24|68.24|69.02|68.02|52
1701447600000|2023-12-01 16:20:00|69.23|68.23|69.22|68.22|69.23|68.23|69.07|68.07|62
1701447900000|2023-12-01 16:25:00|69.23|68.23|69.29|68.29|69.29|68.29|69.23|68.23|79
1701448200000|2023-12-01 16:30:00|69.27|68.27|69.3|68.3|69.3|68.3|69.15|68.15|82
1701448500000|2023-12-01 16:35:00|69.29|68.29|69.11|68.11|69.31|68.31|69.04|68.04|69
1701448800000|2023-12-01 16:40:00|69.13|68.13|69.08|68.08|69.13|68.13|69.03|68.03|40
1701449100000|2023-12-01 16:45:00|69.07|68.07|69.16|68.16|69.16|68.16|68.94|67.94|30
1701449400000|2023-12-01 16:50:00|69.18|68.18|69.13|68.13|69.19|68.19|69.05|68.05|65
1701449700000|2023-12-01 16:55:00|69.14|68.14|69.24|68.24|69.26|68.26|69.14|68.14|25
1701450000000|2023-12-01 17:00:00|69.25|68.25|69.35|68.35|69.41|68.41|69.25|68.25|84
1701450300000|2023-12-01 17:05:00|69.38|68.38|69.32|68.32|69.44|68.44|69.31|68.31|41
1701450600000|2023-12-01 17:10:00|69.31|68.31|69.36|68.36|69.36|68.36|69.31|68.31|12
1701450900000|2023-12-01 17:15:00|69.35|68.35|69.35|68.35|69.36|68.36|69.27|68.27|16
1701451200000|2023-12-01 17:20:00|69.33|68.33|69.44|68.44|69.45|68.45|69.33|68.33|31
1701451500000|2023-12-01 17:25:00|69.43|68.43|69.45|68.45|69.46|68.46|69.4|68.4|30
1701451800000|2023-12-01 17:30:00|69.39|68.39|69.25|68.25|69.39|68.39|69.24|68.24|20
1701452100000|2023-12-01 17:35:00|69.26|68.26|69.26|68.26|69.35|68.35|69.26|68.26|22
1701452400000|2023-12-01 17:40:00|69.25|68.25|69.27|68.27|69.32|68.32|69.25|68.25|34
1701452700000|2023-12-01 17:45:00|69.26|68.26|69.31|68.31|69.31|68.31|69.21|68.21|16
1701453000000|2023-12-01 17:50:00|69.3|68.3|69.37|68.37|69.37|68.37|69.3|68.3|23
1701453300000|2023-12-01 17:55:00|69.36|68.36|69.37|68.37|69.41|68.41|69.36|68.36|29
1701453600000|2023-12-01 18:00:00|69.38|68.38|69.45|68.45|69.46|68.46|69.37|68.37|17
1701453900000|2023-12-01 18:05:00|69.44|68.44|69.42|68.42|69.45|68.45|69.37|68.37|25
1701454200000|2023-12-01 18:10:00|69.41|68.41|69.41|68.41|69.41|68.41|69.39|68.39|5
1701454500000|2023-12-01 18:15:00|69.43|68.43|69.65|68.65|69.75|68.75|69.43|68.43|43
1701454800000|2023-12-01 18:20:00|69.67|68.67|69.52|68.52|69.67|68.67|69.48|68.48|36
1701455100000|2023-12-01 18:25:00|69.55|68.55|69.55|68.55|69.56|68.56|69.54|68.54|9
1701455400000|2023-12-01 18:30:00|69.56|68.56|69.51|68.51|69.57|68.57|69.49|68.49|33
1701455700000|2023-12-01 18:35:00|69.54|68.54|69.54|68.54|69.56|68.56|69.48|68.48|19
1701456000000|2023-12-01 18:40:00|69.53|68.53|69.46|68.46|69.53|68.53|69.44|68.44|21
1701456300000|2023-12-01 18:45:00|69.47|68.47|69.53|68.53|69.54|68.54|69.47|68.47|13
1701456600000|2023-12-01 18:50:00|69.52|68.52|69.56|68.56|69.56|68.56|69.5|68.5|16
1701456900000|2023-12-01 18:55:00|69.55|68.55|69.47|68.47|69.56|68.56|69.47|68.47|25
1701457200000|2023-12-01 19:00:00|69.48|68.48|69.53|68.53|69.54|68.54|69.47|68.47|16
1701457500000|2023-12-01 19:05:00|69.52|68.52|69.55|68.55|69.55|68.55|69.45|68.45|31
1701457800000|2023-12-01 19:10:00|69.54|68.54|69.65|68.65|69.65|68.65|69.53|68.53|7
1701458100000|2023-12-01 19:15:00|69.64|68.64|69.56|68.56|69.65|68.65|69.55|68.55|9
1701458400000|2023-12-01 19:20:00|69.55|68.55|69.59|68.59|69.62|68.62|69.55|68.55|17
1701458700000|2023-12-01 19:25:00|69.56|68.56|69.55|68.55|69.56|68.56|69.48|68.48|9
1701459000000|2023-12-01 19:30:00|69.49|68.49|69.52|68.52|69.52|68.52|69.49|68.49|4
1701459300000|2023-12-01 19:35:00|69.51|68.51|69.56|68.56|69.56|68.56|69.49|68.49|7
1701459600000|2023-12-01 19:40:00|69.6|68.6|69.66|68.66|69.66|68.66|69.6|68.6|4
1701459900000|2023-12-01 19:45:00|69.67|68.67|69.74|68.74|69.74|68.74|69.67|68.67|4
1701460200000|2023-12-01 19:50:00|69.73|68.73|69.77|68.77|69.77|68.77|69.73|68.73|3
1701460500000|2023-12-01 19:55:00|69.78|68.78|69.77|68.77|69.79|68.79|69.77|68.77|4
1701460800000|2023-12-01 20:00:00|69.78|68.78|69.76|68.76|69.79|68.79|69.76|68.76|13
1701461100000|2023-12-01 20:05:00|69.77|68.77|69.77|68.77|69.78|68.78|69.76|68.76|13
1701461400000|2023-12-01 20:10:00|69.76|68.76|69.75|68.75|69.77|68.77|69.75|68.75|8
1701461700000|2023-12-01 20:15:00|69.76|68.76|69.76|68.76|69.76|68.76|69.75|68.75|7
1701462000000|2023-12-01 20:20:00|69.77|68.77|69.76|68.76|69.77|68.77|69.75|68.75|12
1701462300000|2023-12-01 20:25:00|69.77|68.77|69.74|68.74|69.77|68.77|69.74|68.74|6
1701462600000|2023-12-01 20:30:00|69.75|68.75|69.76|68.76|69.77|68.77|69.75|68.75|6
1701462900000|2023-12-01 20:35:00|69.75|68.75|69.75|68.75|69.76|68.76|69.66|68.66|17
1701463200000|2023-12-01 20:40:00|69.76|68.76|69.75|68.75|69.78|68.78|69.74|68.74|28
1701463500000|2023-12-01 20:45:00|69.74|68.74|69.67|68.67|69.74|68.74|69.67|68.67|20
1701463800000|2023-12-01 20:50:00|69.68|68.68|69.65|68.65|69.7|68.7|69.65|68.65|12
1701464100000|2023-12-01 20:55:00|69.64|68.64|69.56|68.56|69.64|68.64|69.55|68.55|20
1701464400000|2023-12-01 21:00:00|69.54|68.54|69.55|68.55|69.55|68.55|69.53|68.53|8
1701464700000|2023-12-01 21:05:00|69.54|68.54|69.55|68.55|69.56|68.56|69.53|68.53|15
1701465000000|2023-12-01 21:10:00|69.54|68.54|69.55|68.55|69.55|68.55|69.49|68.49|16
1701465300000|2023-12-01 21:15:00|69.53|68.53|69.46|68.46|69.53|68.53|69.44|68.44|21
1701465600000|2023-12-01 21:20:00|69.45|68.45|69.45|68.45|69.47|68.47|69.45|68.45|43
1701465900000|2023-12-01 21:25:00|69.46|68.46|69.45|68.45|69.46|68.46|69.45|68.45|16
1701466200000|2023-12-01 21:30:00|69.46|68.46|69.45|68.45|69.46|68.46|69.44|68.44|10
1701466500000|2023-12-01 21:35:00|69.46|68.46|69.53|68.53|69.53|68.53|69.44|68.44|26
1701466800000|2023-12-01 21:40:00|69.54|68.54|69.55|68.55|69.56|68.56|69.54|68.54|16
1701467100000|2023-12-01 21:45:00|69.56|68.56|69.56|68.56|69.56|68.56|69.55|68.55|11
1701467400000|2023-12-01 21:50:00|69.55|68.55|69.55|68.55|69.63|68.63|69.55|68.55|20
1701467700000|2023-12-01 21:55:00|69.56|68.56|69.46|68.46|69.56|68.56|69.44|68.44|22
1701504000000|2023-12-02 08:00:00|69.64|68.64|69.75|68.75|69.77|68.77|69.64|68.64|40
1701504300000|2023-12-02 08:05:00|69.76|68.76|69.83|68.83|69.85|68.85|69.76|68.76|29
1701504600000|2023-12-02 08:10:00|69.82|68.82|69.78|68.78|69.83|68.83|69.77|68.77|16
1701504900000|2023-12-02 08:15:00|69.79|68.79|69.78|68.78|69.79|68.79|69.78|68.78|28
1701505200000|2023-12-02 08:20:00|69.77|68.77|69.73|68.73|69.77|68.77|69.68|68.68|41
1701505500000|2023-12-02 08:25:00|69.72|68.72|69.73|68.73|69.74|68.74|69.71|68.71|31
1701505800000|2023-12-02 08:30:00|69.74|68.74|69.74|68.74|69.75|68.75|69.73|68.73|21
1701506100000|2023-12-02 08:35:00|69.73|68.73|69.72|68.72|69.73|68.73|69.67|68.67|18
1701506400000|2023-12-02 08:40:00|69.73|68.73|69.72|68.72|69.75|68.75|69.71|68.71|40
1701506700000|2023-12-02 08:45:00|69.73|68.73|69.67|68.67|69.73|68.73|69.65|68.65|41
1701507000000|2023-12-02 08:50:00|69.66|68.66|69.67|68.67|69.67|68.67|69.65|68.65|8
1701507300000|2023-12-02 08:55:00|69.65|68.65|69.67|68.67|69.68|68.68|69.64|68.64|14
1701507600000|2023-12-02 09:00:00|69.68|68.68|69.72|68.72|69.72|68.72|69.66|68.66|6
1701507900000|2023-12-02 09:05:00|69.74|68.74|69.75|68.75|69.76|68.76|69.73|68.73|16
1701508200000|2023-12-02 09:10:00|69.76|68.76|69.8|68.8|69.8|68.8|69.75|68.75|37
1701508500000|2023-12-02 09:15:00|69.78|68.78|69.85|68.85|69.86|68.86|69.78|68.78|29
1701508800000|2023-12-02 09:20:00|69.86|68.86|69.83|68.83|69.86|68.86|69.82|68.82|22
1701509100000|2023-12-02 09:25:00|69.84|68.84|69.84|68.84|69.85|68.85|69.83|68.83|57
1701509400000|2023-12-02 09:30:00|69.85|68.85|69.79|68.79|69.86|68.86|69.74|68.74|25
1701509700000|2023-12-02 09:35:00|69.8|68.8|69.84|68.84|69.84|68.84|69.77|68.77|44
1701510000000|2023-12-02 09:40:00|69.83|68.83|69.85|68.85|69.85|68.85|69.83|68.83|67
1701510300000|2023-12-02 09:45:00|69.84|68.84|69.86|68.86|69.91|68.91|69.84|68.84|31
1701510600000|2023-12-02 09:50:00|69.85|68.85|69.91|68.91|69.91|68.91|69.84|68.84|28
1701510900000|2023-12-02 09:55:00|69.93|68.93|69.94|68.94|69.96|68.96|69.91|68.91|47
1701511200000|2023-12-02 10:00:00|69.95|68.95|69.94|68.94|69.96|68.96|69.94|68.94|10
1701511500000|2023-12-02 10:05:00|69.95|68.95|70.03|69.03|70.04|69.04|69.94|68.94|61
1701511800000|2023-12-02 10:10:00|70.02|69.02|70.01|69.01|70.04|69.04|70.01|69.01|44
1701512100000|2023-12-02 10:15:00|70|69|69.97|68.97|70.02|69.02|69.93|68.93|63
1701512400000|2023-12-02 10:20:00|69.96|68.96|69.97|68.97|69.98|68.98|69.95|68.95|28
1701512700000|2023-12-02 10:25:00|69.96|68.96|69.92|68.92|69.97|68.97|69.91|68.91|44
1701513000000|2023-12-02 10:30:00|69.91|68.91|69.93|68.93|69.94|68.94|69.91|68.91|50
1701513300000|2023-12-02 10:35:00|69.94|68.94|69.88|68.88|69.94|68.94|69.87|68.87|39
1701513600000|2023-12-02 10:40:00|69.87|68.87|69.83|68.83|69.9|68.9|69.83|68.83|22
1701513900000|2023-12-02 10:45:00|69.84|68.84|69.78|68.78|69.84|68.84|69.78|68.78|26
1701514200000|2023-12-02 10:50:00|69.77|68.77|69.85|68.85|69.85|68.85|69.77|68.77|30
1701514500000|2023-12-02 10:55:00|69.84|68.84|69.84|68.84|69.85|68.85|69.83|68.83|47
1701514800000|2023-12-02 11:00:00|69.86|68.86|69.84|68.84|69.86|68.86|69.83|68.83|12
1701515100000|2023-12-02 11:05:00|69.83|68.83|69.84|68.84|69.85|68.85|69.82|68.82|24
1701515400000|2023-12-02 11:10:00|69.83|68.83|69.84|68.84|69.85|68.85|69.83|68.83|14
1701515700000|2023-12-02 11:15:00|69.85|68.85|69.76|68.76|69.85|68.85|69.76|68.76|36
1701516000000|2023-12-02 11:20:00|69.75|68.75|69.74|68.74|69.76|68.76|69.73|68.73|16
1701516300000|2023-12-02 11:25:00|69.73|68.73|69.74|68.74|69.74|68.74|69.72|68.72|14
1701516600000|2023-12-02 11:30:00|69.73|68.73|69.83|68.83|69.84|68.84|69.67|68.67|40
1701516900000|2023-12-02 11:35:00|69.84|68.84|69.94|68.94|69.94|68.94|69.84|68.84|44
1701517200000|2023-12-02 11:40:00|69.93|68.93|69.98|68.98|69.99|68.99|69.93|68.93|53
1701517500000|2023-12-02 11:45:00|69.99|68.99|69.93|68.93|69.99|68.99|69.91|68.91|41
1701517800000|2023-12-02 11:50:00|69.92|68.92|69.92|68.92|69.93|68.93|69.91|68.91|33
1701518100000|2023-12-02 11:55:00|69.93|68.93|69.9|68.9|69.93|68.93|69.85|68.85|31
1701518400000|2023-12-02 12:00:00|69.91|68.91|69.91|68.91|69.92|68.92|69.9|68.9|11
1701518700000|2023-12-02 12:05:00|69.92|68.92|69.82|68.82|69.92|68.92|69.8|68.8|59
1701519000000|2023-12-02 12:10:00|69.81|68.81|69.87|68.87|69.87|68.87|69.81|68.81|78
1701519300000|2023-12-02 12:15:00|69.88|68.88|69.93|68.93|69.93|68.93|69.87|68.87|23
1701519600000|2023-12-02 12:20:00|69.92|68.92|69.96|68.96|69.97|68.97|69.92|68.92|27
1701519900000|2023-12-02 12:25:00|69.97|68.97|70.01|69.01|70.07|69.07|69.96|68.96|36
1701520200000|2023-12-02 12:30:00|70.02|69.02|69.98|68.98|70.03|69.03|69.97|68.97|56
1701520500000|2023-12-02 12:35:00|69.97|68.97|69.96|68.96|69.98|68.98|69.96|68.96|8
1701520800000|2023-12-02 12:40:00|69.95|68.95|69.96|68.96|69.96|68.96|69.94|68.94|26
1701521100000|2023-12-02 12:45:00|69.97|68.97|69.96|68.96|69.97|68.97|69.96|68.96|26
1701521400000|2023-12-02 12:50:00|69.95|68.95|69.97|68.97|69.97|68.97|69.95|68.95|25
1701521700000|2023-12-02 12:55:00|69.96|68.96|69.96|68.96|69.97|68.97|69.93|68.93|56
1701522000000|2023-12-02 13:00:00|69.97|68.97|69.98|68.98|69.98|68.98|69.96|68.96|24
1701522300000|2023-12-02 13:05:00|69.97|68.97|69.97|68.97|70.02|69.02|69.96|68.96|39
1701522600000|2023-12-02 13:10:00|69.96|68.96|69.96|68.96|69.97|68.97|69.92|68.92|23
1701522900000|2023-12-02 13:15:00|69.95|68.95|69.95|68.95|69.97|68.97|69.95|68.95|95
1701523200000|2023-12-02 13:20:00|69.96|68.96|69.95|68.95|69.96|68.96|69.92|68.92|46
1701523500000|2023-12-02 13:25:00|69.94|68.94|69.92|68.92|69.95|68.95|69.91|68.91|51
1701523800000|2023-12-02 13:30:00|69.91|68.91|69.96|68.96|69.96|68.96|69.91|68.91|55
1701524100000|2023-12-02 13:35:00|69.95|68.95|69.94|68.94|69.96|68.96|69.87|68.87|45
1701524400000|2023-12-02 13:40:00|69.93|68.93|69.92|68.92|69.94|68.94|69.91|68.91|68
1701524700000|2023-12-02 13:45:00|69.93|68.93|69.87|68.87|69.93|68.93|69.87|68.87|45
1701525000000|2023-12-02 13:50:00|69.88|68.88|69.99|68.99|69.99|68.99|69.88|68.88|38
1701525300000|2023-12-02 13:55:00|69.98|68.98|69.96|68.96|69.99|68.99|69.94|68.94|46
1701525600000|2023-12-02 14:00:00|69.95|68.95|69.96|68.96|69.97|68.97|69.92|68.92|61
1701525900000|2023-12-02 14:05:00|69.97|68.97|69.97|68.97|69.99|68.99|69.96|68.96|29
1701526200000|2023-12-02 14:10:00|69.96|68.96|69.93|68.93|69.97|68.97|69.88|68.88|79
1701526500000|2023-12-02 14:15:00|69.94|68.94|70.02|69.02|70.03|69.03|69.93|68.93|39
1701526800000|2023-12-02 14:20:00|70.03|69.03|70.04|69.04|70.04|69.04|70.02|69.02|18
1701527100000|2023-12-02 14:25:00|70.03|69.03|70.04|69.04|70.05|69.05|70.03|69.03|116
1701527400000|2023-12-02 14:30:00|70.03|69.03|70.03|69.03|70.05|69.05|70.01|69.01|36
1701527700000|2023-12-02 14:35:00|70.04|69.04|70.05|69.05|70.05|69.05|70.04|69.04|24
1701528000000|2023-12-02 14:40:00|70.06|69.06|69.98|68.98|70.06|69.06|69.96|68.96|30
1701528300000|2023-12-02 14:45:00|69.97|68.97|69.85|68.85|69.97|68.97|69.84|68.84|45
1701528600000|2023-12-02 14:50:00|69.84|68.84|69.72|68.72|69.85|68.85|69.43|68.43|145
1701528900000|2023-12-02 14:55:00|69.71|68.71|69.82|68.82|69.84|68.84|69.71|68.71|55
1701529200000|2023-12-02 15:00:00|69.83|68.83|69.63|68.63|69.83|68.83|69.57|68.57|62
1701529500000|2023-12-02 15:05:00|69.62|68.62|69.75|68.75|69.75|68.75|69.62|68.62|46
1701529800000|2023-12-02 15:10:00|69.76|68.76|69.77|68.77|69.85|68.85|69.74|68.74|62
1701530100000|2023-12-02 15:15:00|69.76|68.76|69.87|68.87|69.87|68.87|69.75|68.75|55
1701530400000|2023-12-02 15:20:00|69.86|68.86|69.78|68.78|69.86|68.86|69.74|68.74|58
1701530700000|2023-12-02 15:25:00|69.79|68.79|69.79|68.79|69.85|68.85|69.77|68.77|32
1701531000000|2023-12-02 15:30:00|69.8|68.8|69.8|68.8|69.85|68.85|69.79|68.79|72
1701531300000|2023-12-02 15:35:00|69.79|68.79|69.68|68.68|69.8|68.8|69.68|68.68|84
1701531600000|2023-12-02 15:40:00|69.69|68.69|69.69|68.69|69.72|68.72|69.67|68.67|64
1701531900000|2023-12-02 15:45:00|69.68|68.68|69.81|68.81|69.82|68.82|69.66|68.66|67
1701532200000|2023-12-02 15:50:00|69.82|68.82|69.83|68.83|69.86|68.86|69.77|68.77|73
1701532500000|2023-12-02 15:55:00|69.84|68.84|69.83|68.83|69.84|68.84|69.81|68.81|61
1701532800000|2023-12-02 16:00:00|69.82|68.82|69.82|68.82|69.91|68.91|69.82|68.82|41
1701533100000|2023-12-02 16:05:00|69.83|68.83|69.83|68.83|69.85|68.85|69.82|68.82|25
1701533400000|2023-12-02 16:10:00|69.82|68.82|69.82|68.82|69.83|68.83|69.82|68.82|27
1701533700000|2023-12-02 16:15:00|69.83|68.83|69.77|68.77|69.84|68.84|69.76|68.76|28
1701534000000|2023-12-02 16:20:00|69.76|68.76|69.74|68.74|69.77|68.77|69.74|68.74|46
1701534300000|2023-12-02 16:25:00|69.75|68.75|69.78|68.78|69.78|68.78|69.74|68.74|11
1701534600000|2023-12-02 16:30:00|69.82|68.82|69.74|68.74|69.83|68.83|69.73|68.73|31
1701539700000|2023-12-02 17:55:00|69.93|68.93|69.94|68.94|69.94|68.94|69.93|68.93|2
1701540000000|2023-12-02 18:00:00|69.93|68.93|70.05|69.05|70.12|69.12|69.91|68.91|131
1701540300000|2023-12-02 18:05:00|70.06|69.06|70.16|69.16|70.17|69.17|70.05|69.05|88
1701540600000|2023-12-02 18:10:00|70.15|69.15|70.13|69.13|70.16|69.16|70.11|69.11|25
1701540900000|2023-12-02 18:15:00|70.14|69.14|70.13|69.13|70.19|69.19|70.13|69.13|27
1701541200000|2023-12-02 18:20:00|70.14|69.14|70.15|69.15|70.2|69.2|70.13|69.13|70
1701541500000|2023-12-02 18:25:00|70.18|69.18|70.2|69.2|70.23|69.23|70.14|69.14|78
1701541800000|2023-12-02 18:30:00|70.19|69.19|70.3|69.3|70.33|69.33|70.19|69.19|76
1701542100000|2023-12-02 18:35:00|70.31|69.31|70.34|69.34|70.6|69.6|70.25|69.25|193
1701542400000|2023-12-02 18:40:00|70.33|69.33|70.28|69.28|70.38|69.38|70.25|69.25|77
1701542700000|2023-12-02 18:45:00|70.29|69.29|70.42|69.42|70.43|69.43|70.26|69.26|70
1701543000000|2023-12-02 18:50:00|70.43|69.43|70.43|69.43|70.49|69.49|70.42|69.42|42
1701543300000|2023-12-02 18:55:00|70.44|69.44|70.43|69.43|70.44|69.44|70.38|69.38|50
1701543600000|2023-12-02 19:00:00|70.44|69.44|70.54|69.54|70.54|69.54|70.43|69.43|89
1701543900000|2023-12-02 19:05:00|70.53|69.53|70.83|69.83|70.96|69.96|70.48|69.48|179
1701544200000|2023-12-02 19:10:00|70.82|69.82|70.63|69.63|71.14|70.14|70.63|69.63|424
1701544500000|2023-12-02 19:15:00|70.62|69.62|70.46|69.46|70.72|69.72|70.35|69.35|333
1701544800000|2023-12-02 19:20:00|70.47|69.47|70.58|69.58|70.59|69.59|70.46|69.46|156
1701545100000|2023-12-02 19:25:00|70.59|69.59|70.62|69.62|70.68|69.68|70.57|69.57|108
1701545400000|2023-12-02 19:30:00|70.64|69.64|70.57|69.57|70.66|69.66|70.55|69.55|138
1701545700000|2023-12-02 19:35:00|70.58|69.58|70.57|69.57|70.65|69.65|70.55|69.55|103
1701546000000|2023-12-02 19:40:00|70.58|69.58|70.48|69.48|70.6|69.6|70.47|69.47|124
1701546300000|2023-12-02 19:45:00|70.49|69.49|70.64|69.64|70.65|69.65|70.49|69.49|141
1701546600000|2023-12-02 19:50:00|70.65|69.65|70.68|69.68|70.69|69.69|70.62|69.62|118
1701546900000|2023-12-02 19:55:00|70.67|69.67|70.7|69.7|70.74|69.74|70.66|69.66|158
1701547200000|2023-12-02 20:00:00|70.71|69.71|70.75|69.75|70.76|69.76|70.64|69.64|114
1701547500000|2023-12-02 20:05:00|70.76|69.76|70.76|69.76|70.79|69.79|70.68|69.68|108
1701547800000|2023-12-02 20:10:00|70.75|69.75|70.69|69.69|70.77|69.77|70.68|69.68|142
1701548100000|2023-12-02 20:15:00|70.68|69.68|70.63|69.63|70.7|69.7|70.61|69.61|65
1701548400000|2023-12-02 20:20:00|70.64|69.64|70.74|69.74|70.74|69.74|70.63|69.63|74
1701548700000|2023-12-02 20:25:00|70.73|69.73|70.66|69.66|70.74|69.74|70.64|69.64|77
1701549000000|2023-12-02 20:30:00|70.67|69.67|70.67|69.67|70.74|69.74|70.66|69.66|62
1701549300000|2023-12-02 20:35:00|70.66|69.66|70.66|69.66|70.68|69.68|70.63|69.63|40
1701549600000|2023-12-02 20:40:00|70.67|69.67|70.73|69.73|70.74|69.74|70.66|69.66|54
1701549900000|2023-12-02 20:45:00|70.69|69.69|70.68|69.68|70.75|69.75|70.66|69.66|103
1701550200000|2023-12-02 20:50:00|70.69|69.69|70.67|69.67|70.73|69.73|70.62|69.62|75
1701550500000|2023-12-02 20:55:00|70.66|69.66|70.64|69.64|70.67|69.67|70.56|69.56|67
1701550800000|2023-12-02 21:00:00|70.63|69.63|70.66|69.66|70.74|69.74|70.62|69.62|108
1701551100000|2023-12-02 21:05:00|70.67|69.67|70.57|69.57|70.67|69.67|70.56|69.56|44
1701551400000|2023-12-02 21:10:00|70.56|69.56|70.54|69.54|70.57|69.57|70.53|69.53|31
1701551700000|2023-12-02 21:15:00|70.53|69.53|70.54|69.54|70.54|69.54|70.51|69.51|80
1701552000000|2023-12-02 21:20:00|70.55|69.55|70.54|69.54|70.55|69.55|70.53|69.53|18
1701552300000|2023-12-02 21:25:00|70.53|69.53|70.54|69.54|70.57|69.57|70.53|69.53|25
1701552600000|2023-12-02 21:30:00|70.53|69.53|70.6|69.6|70.6|69.6|70.53|69.53|39
1701552900000|2023-12-02 21:35:00|70.59|69.59|70.64|69.64|70.65|69.65|70.58|69.58|53
1701553200000|2023-12-02 21:40:00|70.65|69.65|70.69|69.69|70.7|69.7|70.64|69.64|44
1701553500000|2023-12-02 21:45:00|70.7|69.7|70.69|69.69|70.71|69.71|70.66|69.66|60
1701553800000|2023-12-02 21:50:00|70.68|69.68|70.74|69.74|70.77|69.77|70.68|69.68|115
1701554100000|2023-12-02 21:55:00|70.71|69.71|70.68|69.68|70.72|69.72|70.66|69.66|83
1701554400000|2023-12-02 22:00:00|70.69|69.69|70.57|69.57|70.7|69.7|70.55|69.55|63
1701554700000|2023-12-02 22:05:00|70.56|69.56|70.44|69.44|70.56|69.56|70.42|69.42|62
1701555000000|2023-12-02 22:10:00|70.45|69.45|70.33|69.33|70.47|69.47|70.32|69.32|74
1701555300000|2023-12-02 22:15:00|70.34|69.34|70.34|69.34|70.35|69.35|70.33|69.33|55
1701555600000|2023-12-02 22:20:00|70.35|69.35|70.41|69.41|70.43|69.43|70.35|69.35|35
1701555900000|2023-12-02 22:25:00|70.42|69.42|70.47|69.47|70.47|69.47|70.42|69.42|27
1701556200000|2023-12-02 22:30:00|70.48|69.48|70.52|69.52|70.54|69.54|70.47|69.47|105
1701556500000|2023-12-02 22:35:00|70.53|69.53|70.46|69.46|70.53|69.53|70.46|69.46|100
1701556800000|2023-12-02 22:40:00|70.45|69.45|70.52|69.52|70.53|69.53|70.38|69.38|170
1701557100000|2023-12-02 22:45:00|70.51|69.51|70.5|69.5|70.53|69.53|70.5|69.5|32
1701557400000|2023-12-02 22:50:00|70.49|69.49|70.37|69.37|70.49|69.49|70.37|69.37|76
1701557700000|2023-12-02 22:55:00|70.38|69.38|70.37|69.37|70.38|69.38|70.36|69.36|64
1701558000000|2023-12-02 23:00:00|70.38|69.38|70.44|69.44|70.47|69.47|70.33|69.33|110
1701558300000|2023-12-02 23:05:00|70.43|69.43|70.57|69.57|70.57|69.57|70.43|69.43|60
1701558600000|2023-12-02 23:10:00|70.56|69.56|70.52|69.52|70.56|69.56|70.46|69.46|49
1701558900000|2023-12-02 23:15:00|70.51|69.51|70.52|69.52|70.54|69.54|70.51|69.51|90
1701559200000|2023-12-02 23:20:00|70.54|69.54|70.53|69.53|70.54|69.54|70.52|69.52|11
1701559500000|2023-12-02 23:25:00|70.55|69.55|70.61|69.61|70.62|69.62|70.55|69.55|91
1701559800000|2023-12-02 23:30:00|70.62|69.62|70.63|69.63|70.64|69.64|70.61|69.61|78
1701560100000|2023-12-02 23:35:00|70.62|69.62|70.62|69.62|70.64|69.64|70.6|69.6|79
1701560400000|2023-12-02 23:40:00|70.61|69.61|70.62|69.62|70.64|69.64|70.61|69.61|211
1701560700000|2023-12-02 23:45:00|70.63|69.63|70.62|69.62|70.64|69.64|70.61|69.61|116
1701561000000|2023-12-02 23:50:00|70.64|69.64|70.63|69.63|70.65|69.65|70.62|69.62|41
1701561300000|2023-12-02 23:55:00|70.62|69.62|70.62|69.62|70.64|69.64|70.61|69.61|83
1701561600000|2023-12-03 00:00:00|70.61|69.61|70.63|69.63|70.64|69.64|70.57|69.57|56
1701561900000|2023-12-03 00:05:00|70.62|69.62|70.63|69.63|70.65|69.65|70.61|69.61|79
1701562200000|2023-12-03 00:10:00|70.62|69.62|70.63|69.63|70.66|69.66|70.62|69.62|26
1701562500000|2023-12-03 00:15:00|70.62|69.62|70.64|69.64|70.64|69.64|70.61|69.61|45
1701562800000|2023-12-03 00:20:00|70.63|69.63|70.64|69.64|70.65|69.65|70.63|69.63|50
1701563100000|2023-12-03 00:25:00|70.63|69.63|70.57|69.57|70.64|69.64|70.56|69.56|50
1701563400000|2023-12-03 00:30:00|70.58|69.58|70.62|69.62|70.65|69.65|70.53|69.53|61
1701563700000|2023-12-03 00:35:00|70.63|69.63|70.57|69.57|70.65|69.65|70.56|69.56|52
1701564000000|2023-12-03 00:40:00|70.58|69.58|70.65|69.65|70.66|69.66|70.57|69.57|54
1701564300000|2023-12-03 00:45:00|70.66|69.66|70.83|69.83|70.83|69.83|70.65|69.65|77
1701564600000|2023-12-03 00:50:00|70.82|69.82|70.76|69.76|70.83|69.83|70.75|69.75|57
1701564900000|2023-12-03 00:55:00|70.77|69.77|70.76|69.76|70.8|69.8|70.75|69.75|39
1701565200000|2023-12-03 01:00:00|70.78|69.78|70.73|69.73|70.8|69.8|70.71|69.71|49
1701565500000|2023-12-03 01:05:00|70.72|69.72|70.83|69.83|70.84|69.84|70.72|69.72|39
1701565800000|2023-12-03 01:10:00|70.84|69.84|70.89|69.89|70.93|69.93|70.83|69.83|48
1701566100000|2023-12-03 01:15:00|70.87|69.87|71.01|70.01|71.05|70.05|70.87|69.87|68
1701566400000|2023-12-03 01:20:00|71.02|70.02|70.93|69.93|71.03|70.03|70.93|69.93|47
1701566700000|2023-12-03 01:25:00|70.91|69.91|70.77|69.77|70.94|69.94|70.77|69.77|50
1701567000000|2023-12-03 01:30:00|70.78|69.78|70.86|69.86|70.87|69.87|70.76|69.76|58
1701567300000|2023-12-03 01:35:00|70.85|69.85|70.83|69.83|70.86|69.86|70.79|69.79|37
1701567600000|2023-12-03 01:40:00|70.84|69.84|70.87|69.87|70.88|69.88|70.82|69.82|44
1701567900000|2023-12-03 01:45:00|70.86|69.86|70.85|69.85|70.88|69.88|70.85|69.85|18
1701568200000|2023-12-03 01:50:00|70.84|69.84|70.85|69.85|70.86|69.86|70.84|69.84|6
1701568500000|2023-12-03 01:55:00|70.89|69.89|70.86|69.86|70.95|69.95|70.85|69.85|27
1701568800000|2023-12-03 02:00:00|70.85|69.85|70.75|69.75|70.86|69.86|70.75|69.75|66
1701569100000|2023-12-03 02:05:00|70.76|69.76|70.84|69.84|70.86|69.86|70.75|69.75|65
1701569400000|2023-12-03 02:10:00|70.85|69.85|70.86|69.86|70.86|69.86|70.85|69.85|4
1701569700000|2023-12-03 02:15:00|70.87|69.87|70.86|69.86|70.87|69.87|70.85|69.85|24
1701570000000|2023-12-03 02:20:00|70.85|69.85|70.82|69.82|70.86|69.86|70.81|69.81|45
1701570300000|2023-12-03 02:25:00|70.83|69.83|70.55|69.55|70.83|69.83|70.55|69.55|74
1701570600000|2023-12-03 02:30:00|70.54|69.54|70.69|69.69|70.69|69.69|70.54|69.54|72
1701570900000|2023-12-03 02:35:00|70.68|69.68|70.62|69.62|70.68|69.68|70.61|69.61|76
1701571200000|2023-12-03 02:40:00|70.63|69.63|70.66|69.66|70.67|69.67|70.62|69.62|29
1701571500000|2023-12-03 02:45:00|70.65|69.65|70.58|69.58|70.66|69.66|70.54|69.54|31
1701571800000|2023-12-03 02:50:00|70.59|69.59|70.38|69.38|70.59|69.59|70.37|69.37|56
1701572100000|2023-12-03 02:55:00|70.37|69.37|70.43|69.43|70.44|69.44|70.36|69.36|45
1701572400000|2023-12-03 03:00:00|70.42|69.42|70.26|69.26|70.46|69.46|70.24|69.24|89
1701572700000|2023-12-03 03:05:00|70.27|69.27|70.25|69.25|70.34|69.34|70.16|69.16|59
1701573000000|2023-12-03 03:10:00|70.24|69.24|70.06|69.06|70.25|69.25|70.05|69.05|106
1701573300000|2023-12-03 03:15:00|70.05|69.05|70.25|69.25|70.25|69.25|70.05|69.05|78
1701573600000|2023-12-03 03:20:00|70.26|69.26|70.15|69.15|70.28|69.28|70.15|69.15|63
1701573900000|2023-12-03 03:25:00|70.16|69.16|70.16|69.16|70.26|69.26|70.15|69.15|56
1701574200000|2023-12-03 03:30:00|70.17|69.17|70.09|69.09|70.2|69.2|70.07|69.07|32
1701574500000|2023-12-03 03:35:00|70.08|69.08|70.09|69.09|70.15|69.15|70.05|69.05|58
1701574800000|2023-12-03 03:40:00|70.08|69.08|70.01|69.01|70.09|69.09|70.01|69.01|95
1701575100000|2023-12-03 03:45:00|70|69|70.17|69.17|70.17|69.17|69.98|68.98|68
1701575400000|2023-12-03 03:50:00|70.16|69.16|70.25|69.25|70.25|69.25|70.15|69.15|38
1701575700000|2023-12-03 03:55:00|70.24|69.24|70.24|69.24|70.25|69.25|70.16|69.16|90
1701576000000|2023-12-03 04:00:00|70.23|69.23|70.24|69.24|70.27|69.27|70.23|69.23|66
1701576300000|2023-12-03 04:05:00|70.25|69.25|70.25|69.25|70.27|69.27|70.17|69.17|57
1701576600000|2023-12-03 04:10:00|70.24|69.24|70.26|69.26|70.32|69.32|70.24|69.24|55
1701576900000|2023-12-03 04:15:00|70.27|69.27|70.19|69.19|70.32|69.32|70.18|69.18|47
1701577200000|2023-12-03 04:20:00|70.18|69.18|70.19|69.19|70.19|69.19|70.15|69.15|34
1701577500000|2023-12-03 04:25:00|70.18|69.18|70.19|69.19|70.23|69.23|70.17|69.17|46
1701577800000|2023-12-03 04:30:00|70.2|69.2|70.17|69.17|70.23|69.23|70.17|69.17|25
1701578100000|2023-12-03 04:35:00|70.16|69.16|70.14|69.14|70.16|69.16|70.07|69.07|64
1701578400000|2023-12-03 04:40:00|70.15|69.15|70.06|69.06|70.15|69.15|70.06|69.06|32
1701578700000|2023-12-03 04:45:00|70.07|69.07|70.14|69.14|70.16|69.16|70.07|69.07|47
1701579000000|2023-12-03 04:50:00|70.15|69.15|70.06|69.06|70.16|69.16|70.06|69.06|18
1701579300000|2023-12-03 04:55:00|70.08|69.08|70.06|69.06|70.08|69.08|70.03|69.03|77
1701579600000|2023-12-03 05:00:00|70.05|69.05|70.05|69.05|70.14|69.14|70.05|69.05|47
1701579900000|2023-12-03 05:05:00|70.06|69.06|69.97|68.97|70.06|69.06|69.96|68.96|80
1701580200000|2023-12-03 05:10:00|70.02|69.02|70.22|69.22|70.25|69.25|69.96|68.96|94
1701580500000|2023-12-03 05:15:00|70.21|69.21|70.22|69.22|70.24|69.24|70.15|69.15|84
1701580800000|2023-12-03 05:20:00|70.23|69.23|70.24|69.24|70.24|69.24|70.18|69.18|36
1701581100000|2023-12-03 05:25:00|70.23|69.23|70.24|69.24|70.27|69.27|70.23|69.23|64
1701581400000|2023-12-03 05:30:00|70.25|69.25|70.29|69.29|70.33|69.33|70.24|69.24|28
1701581700000|2023-12-03 05:35:00|70.28|69.28|70.28|69.28|70.31|69.31|70.26|69.26|101
1701582000000|2023-12-03 05:40:00|70.27|69.27|70.33|69.33|70.35|69.35|70.26|69.26|76
1701582300000|2023-12-03 05:45:00|70.34|69.34|70.25|69.25|70.34|69.34|70.23|69.23|45
1701582600000|2023-12-03 05:50:00|70.26|69.26|70.22|69.22|70.3|69.3|70.22|69.22|143
1701582900000|2023-12-03 05:55:00|70.23|69.23|70.26|69.26|70.27|69.27|70.22|69.22|78
1701583200000|2023-12-03 06:00:00|70.27|69.27|70.18|69.18|70.27|69.27|70.18|69.18|20
1701583500000|2023-12-03 06:05:00|70.17|69.17|70.16|69.16|70.18|69.18|70.15|69.15|34
1701583800000|2023-12-03 06:10:00|70.22|69.22|70.23|69.23|70.26|69.26|70.22|69.22|20
1701584100000|2023-12-03 06:15:00|70.25|69.25|70.22|69.22|70.25|69.25|70.22|69.22|24
1701584400000|2023-12-03 06:20:00|70.23|69.23|70.16|69.16|70.23|69.23|70.15|69.15|28
1701584700000|2023-12-03 06:25:00|70.15|69.15|70.23|69.23|70.25|69.25|70.15|69.15|17
1701585000000|2023-12-03 06:30:00|70.22|69.22|70.14|69.14|70.24|69.24|70.11|69.11|35
1701585300000|2023-12-03 06:35:00|70.13|69.13|70.14|69.14|70.18|69.18|70.13|69.13|34
1701585600000|2023-12-03 06:40:00|70.13|69.13|70.07|69.07|70.16|69.16|70.06|69.06|54
1701585900000|2023-12-03 06:45:00|70.06|69.06|70.13|69.13|70.15|69.15|70.06|69.06|67
1701586200000|2023-12-03 06:50:00|70.14|69.14|70.08|69.08|70.15|69.15|69.97|68.97|58
1701586500000|2023-12-03 06:55:00|70.12|69.12|70.13|69.13|70.17|69.17|70.12|69.12|51
1701586800000|2023-12-03 07:00:00|70.14|69.14|70.23|69.23|70.23|69.23|70.11|69.11|59
1701587100000|2023-12-03 07:05:00|70.22|69.22|70.16|69.16|70.23|69.23|70.16|69.16|34
1701587400000|2023-12-03 07:10:00|70.17|69.17|70.15|69.15|70.17|69.17|70.13|69.13|42
1701587700000|2023-12-03 07:15:00|70.16|69.16|70.13|69.13|70.16|69.16|70.07|69.07|43
1701588000000|2023-12-03 07:20:00|70.14|69.14|70.17|69.17|70.18|69.18|70.14|69.14|32
1701588300000|2023-12-03 07:25:00|70.22|69.22|70.23|69.23|70.26|69.26|70.21|69.21|31
1701588600000|2023-12-03 07:30:00|70.22|69.22|70.25|69.25|70.27|69.27|70.22|69.22|69
1701588900000|2023-12-03 07:35:00|70.26|69.26|70.23|69.23|70.28|69.28|70.23|69.23|76
1701589200000|2023-12-03 07:40:00|70.24|69.24|70.25|69.25|70.26|69.26|70.22|69.22|28
1701589500000|2023-12-03 07:45:00|70.26|69.26|70.23|69.23|70.26|69.26|70.22|69.22|20
1701589800000|2023-12-03 07:50:00|70.25|69.25|70.25|69.25|70.27|69.27|70.21|69.21|48
1701590100000|2023-12-03 07:55:00|70.26|69.26|70.3|69.3|70.3|69.3|70.23|69.23|53
1701590400000|2023-12-03 08:00:00|70.31|69.31|70.24|69.24|70.34|69.34|70.23|69.23|73
1701590700000|2023-12-03 08:05:00|70.26|69.26|70.23|69.23|70.26|69.26|70.22|69.22|56
1701591000000|2023-12-03 08:10:00|70.22|69.22|70.24|69.24|70.27|69.27|70.22|69.22|24
1701591300000|2023-12-03 08:15:00|70.23|69.23|70.22|69.22|70.25|69.25|70.22|69.22|10
1701591600000|2023-12-03 08:20:00|70.24|69.24|70.31|69.31|70.35|69.35|70.23|69.23|61
1701591900000|2023-12-03 08:25:00|70.32|69.32|70.32|69.32|70.35|69.35|70.29|69.29|61
1701592200000|2023-12-03 08:30:00|70.31|69.31|70.23|69.23|70.33|69.33|70.22|69.22|47
1701592500000|2023-12-03 08:35:00|70.22|69.22|70.23|69.23|70.25|69.25|70.2|69.2|50
1701592800000|2023-12-03 08:40:00|70.22|69.22|70.25|69.25|70.25|69.25|70.22|69.22|9
1701593100000|2023-12-03 08:45:00|70.23|69.23|70.18|69.18|70.23|69.23|70.15|69.15|31
1701593400000|2023-12-03 08:50:00|70.19|69.19|70.21|69.21|70.23|69.23|70.16|69.16|79
1701593700000|2023-12-03 08:55:00|70.22|69.22|70.14|69.14|70.24|69.24|70.14|69.14|32
1701594000000|2023-12-03 09:00:00|70.15|69.15|70.22|69.22|70.25|69.25|70.13|69.13|66
1701594300000|2023-12-03 09:05:00|70.23|69.23|70.23|69.23|70.26|69.26|70.2|69.2|50
1701594600000|2023-12-03 09:10:00|70.24|69.24|70.31|69.31|70.34|69.34|70.24|69.24|94
1701594900000|2023-12-03 09:15:00|70.3|69.3|70.36|69.36|70.36|69.36|70.24|69.24|78
1701595200000|2023-12-03 09:20:00|70.33|69.33|70.32|69.32|70.36|69.36|70.31|69.31|26
1701595500000|2023-12-03 09:25:00|70.33|69.33|70.26|69.26|70.35|69.35|70.25|69.25|53
1701595800000|2023-12-03 09:30:00|70.27|69.27|70.32|69.32|70.32|69.32|70.24|69.24|22
1701596100000|2023-12-03 09:35:00|70.31|69.31|70.34|69.34|70.34|69.34|70.25|69.25|27
1701596400000|2023-12-03 09:40:00|70.33|69.33|70.31|69.31|70.37|69.37|70.29|69.29|23
1701596700000|2023-12-03 09:45:00|70.3|69.3|70.24|69.24|70.32|69.32|70.22|69.22|70
1701597000000|2023-12-03 09:50:00|70.26|69.26|70.24|69.24|70.26|69.26|70.21|69.21|30
1701597300000|2023-12-03 09:55:00|70.25|69.25|70.33|69.33|70.36|69.36|70.25|69.25|62
1701597600000|2023-12-03 10:00:00|70.32|69.32|70.24|69.24|70.33|69.33|70.24|69.24|78
1701597900000|2023-12-03 10:05:00|70.25|69.25|70.24|69.24|70.27|69.27|70.22|69.22|16
1701598200000|2023-12-03 10:10:00|70.23|69.23|70.24|69.24|70.25|69.25|70.21|69.21|47
1701598500000|2023-12-03 10:15:00|70.23|69.23|70.15|69.15|70.23|69.23|70.11|69.11|75
1701598800000|2023-12-03 10:20:00|70.14|69.14|70.3|69.3|70.34|69.34|70.14|69.14|36
1701599100000|2023-12-03 10:25:00|70.31|69.31|70.37|69.37|70.41|69.41|70.29|69.29|91
1701599400000|2023-12-03 10:30:00|70.38|69.38|70.41|69.41|70.41|69.41|70.3|69.3|101
1701599700000|2023-12-03 10:35:00|70.4|69.4|70.41|69.41|70.44|69.44|70.39|69.39|102
1701600000000|2023-12-03 10:40:00|70.42|69.42|70.43|69.43|70.44|69.44|70.4|69.4|80
1701600300000|2023-12-03 10:45:00|70.42|69.42|70.42|69.42|70.51|69.51|70.41|69.41|117
1701600600000|2023-12-03 10:50:00|70.43|69.43|70.51|69.51|70.53|69.53|70.42|69.42|126
1701600900000|2023-12-03 10:55:00|70.52|69.52|70.53|69.53|70.55|69.55|70.49|69.49|99
1701601200000|2023-12-03 11:00:00|70.52|69.52|70.49|69.49|70.55|69.55|70.49|69.49|44
1701601500000|2023-12-03 11:05:00|70.5|69.5|70.49|69.49|70.54|69.54|70.48|69.48|52
1701601800000|2023-12-03 11:10:00|70.52|69.52|70.42|69.42|70.52|69.52|70.4|69.4|52
1701602100000|2023-12-03 11:15:00|70.43|69.43|70.41|69.41|70.45|69.45|70.39|69.39|59
1701602400000|2023-12-03 11:20:00|70.4|69.4|70.38|69.38|70.43|69.43|70.34|69.34|66
1701602700000|2023-12-03 11:25:00|70.36|69.36|70.19|69.19|70.36|69.36|70.11|69.11|116
1701603000000|2023-12-03 11:30:00|70.2|69.2|70.31|69.31|70.35|69.35|70.18|69.18|70
1701603300000|2023-12-03 11:35:00|70.32|69.32|70.31|69.31|70.34|69.34|70.29|69.29|73
1701603600000|2023-12-03 11:40:00|70.32|69.32|70.43|69.43|70.46|69.46|70.29|69.29|75
1701603900000|2023-12-03 11:45:00|70.42|69.42|70.43|69.43|70.51|69.51|70.4|69.4|57
1701604200000|2023-12-03 11:50:00|70.42|69.42|70.54|69.54|70.6|69.6|70.41|69.41|60
1701604500000|2023-12-03 11:55:00|70.55|69.55|70.6|69.6|70.6|69.6|70.5|69.5|67
1701604800000|2023-12-03 12:00:00|70.59|69.59|70.63|69.63|70.63|69.63|70.53|69.53|71
1701605100000|2023-12-03 12:05:00|70.62|69.62|70.71|69.71|70.72|69.72|70.6|69.6|66
1701605400000|2023-12-03 12:10:00|70.72|69.72|70.7|69.7|70.76|69.76|70.64|69.64|60
1701605700000|2023-12-03 12:15:00|70.71|69.71|70.7|69.7|70.74|69.74|70.65|69.65|99
1701606000000|2023-12-03 12:20:00|70.71|69.71|70.63|69.63|70.74|69.74|70.63|69.63|79
1701606300000|2023-12-03 12:25:00|70.64|69.64|70.65|69.65|70.66|69.66|70.62|69.62|18
1701606600000|2023-12-03 12:30:00|70.64|69.64|70.55|69.55|70.64|69.64|70.55|69.55|58
1701606900000|2023-12-03 12:35:00|70.54|69.54|70.41|69.41|70.55|69.55|70.41|69.41|79
1701607200000|2023-12-03 12:40:00|70.42|69.42|70.43|69.43|70.47|69.47|70.41|69.41|32
1701607500000|2023-12-03 12:45:00|70.44|69.44|70.1|69.1|70.44|69.44|70.06|69.06|127
1701607800000|2023-12-03 12:50:00|70.09|69.09|69.75|68.75|70.11|69.11|69.64|68.64|215
1701608100000|2023-12-03 12:55:00|69.76|68.76|69.81|68.81|69.91|68.91|69.73|68.73|110
1701608400000|2023-12-03 13:00:00|69.83|68.83|70.03|69.03|70.12|69.12|69.79|68.79|169
1701608700000|2023-12-03 13:05:00|70.04|69.04|70.21|69.21|70.22|69.22|70|69|170
1701609000000|2023-12-03 13:10:00|70.22|69.22|70.21|69.21|70.33|69.33|70.11|69.11|175
1701609300000|2023-12-03 13:15:00|70.22|69.22|70.2|69.2|70.25|69.25|70.12|69.12|141
1701609600000|2023-12-03 13:20:00|70.19|69.19|70.23|69.23|70.23|69.23|70.11|69.11|121
1701609900000|2023-12-03 13:25:00|70.22|69.22|70.15|69.15|70.26|69.26|70.14|69.14|107
1701610200000|2023-12-03 13:30:00|70.14|69.14|70.22|69.22|70.26|69.26|70.14|69.14|153
1701610500000|2023-12-03 13:35:00|70.21|69.21|70.23|69.23|70.23|69.23|70.12|69.12|142
1701610800000|2023-12-03 13:40:00|70.22|69.22|70.06|69.06|70.23|69.23|70.02|69.02|104
1701611100000|2023-12-03 13:45:00|70.05|69.05|69.85|68.85|70.06|69.06|69.85|68.85|99
1701611400000|2023-12-03 13:50:00|69.86|68.86|70.06|69.06|70.08|69.08|69.86|68.86|121
1701611700000|2023-12-03 13:55:00|70.04|69.04|70.03|69.03|70.15|69.15|70.02|69.02|119
1701612000000|2023-12-03 14:00:00|70.02|69.02|70.04|69.04|70.15|69.15|70.02|69.02|117
1701612300000|2023-12-03 14:05:00|70.05|69.05|69.84|68.84|70.06|69.06|69.81|68.81|125
1701612600000|2023-12-03 14:10:00|69.83|68.83|69.92|68.92|69.95|68.95|69.83|68.83|121
1701612900000|2023-12-03 14:15:00|69.93|68.93|69.74|68.74|69.95|68.95|69.64|68.64|140
1701613200000|2023-12-03 14:20:00|69.73|68.73|69.73|68.73|69.83|68.83|69.72|68.72|118
1701613500000|2023-12-03 14:25:00|69.74|68.74|69.81|68.81|69.83|68.83|69.64|68.64|112
1701613800000|2023-12-03 14:30:00|69.82|68.82|69.93|68.93|69.96|68.96|69.81|68.81|146
1701614100000|2023-12-03 14:35:00|69.92|68.92|69.82|68.82|69.93|68.93|69.81|68.81|61
1701614400000|2023-12-03 14:40:00|69.83|68.83|69.74|68.74|69.84|68.84|69.71|68.71|81
1701614700000|2023-12-03 14:45:00|69.73|68.73|69.66|68.66|69.78|68.78|69.64|68.64|101
1701615000000|2023-12-03 14:50:00|69.67|68.67|69.67|68.67|69.75|68.75|69.64|68.64|86
1701615300000|2023-12-03 14:55:00|69.66|68.66|69.57|68.57|69.66|68.66|69.57|68.57|70
1701615600000|2023-12-03 15:00:00|69.61|68.61|69.73|68.73|69.75|68.75|69.55|68.55|103
1701615900000|2023-12-03 15:05:00|69.72|68.72|69.72|68.72|69.74|68.74|69.66|68.66|66
1701616200000|2023-12-03 15:10:00|69.73|68.73|69.73|68.73|69.77|68.77|69.72|68.72|47
1701616500000|2023-12-03 15:15:00|69.72|68.72|69.55|68.55|69.73|68.73|69.54|68.54|95
1701616800000|2023-12-03 15:20:00|69.54|68.54|69.64|68.64|69.73|68.73|69.53|68.53|94
1701617100000|2023-12-03 15:25:00|69.63|68.63|69.65|68.65|69.66|68.66|69.57|68.57|95
1701617400000|2023-12-03 15:30:00|69.64|68.64|69.73|68.73|69.77|68.77|69.64|68.64|65
1701617700000|2023-12-03 15:35:00|69.72|68.72|69.76|68.76|69.77|68.77|69.67|68.67|59
1701618000000|2023-12-03 15:40:00|69.77|68.77|69.77|68.77|69.83|68.83|69.76|68.76|55
1701618300000|2023-12-03 15:45:00|69.76|68.76|69.74|68.74|69.86|68.86|69.73|68.73|53
1701618600000|2023-12-03 15:50:00|69.75|68.75|69.76|68.76|69.83|68.83|69.74|68.74|65
1701618900000|2023-12-03 15:55:00|69.75|68.75|69.76|68.76|69.86|68.86|69.73|68.73|78
1701619200000|2023-12-03 16:00:00|69.77|68.77|69.81|68.81|69.86|68.86|69.76|68.76|102
1701619500000|2023-12-03 16:05:00|69.8|68.8|69.66|68.66|69.82|68.82|69.65|68.65|91
1701619800000|2023-12-03 16:10:00|69.67|68.67|69.67|68.67|69.67|68.67|69.65|68.65|35
1701620100000|2023-12-03 16:15:00|69.68|68.68|69.76|68.76|69.77|68.77|69.68|68.68|66
1701620400000|2023-12-03 16:20:00|69.77|68.77|69.83|68.83|69.84|68.84|69.76|68.76|87
1701620700000|2023-12-03 16:25:00|69.82|68.82|69.91|68.91|69.91|68.91|69.81|68.81|78
1701621000000|2023-12-03 16:30:00|69.9|68.9|69.92|68.92|69.95|68.95|69.86|68.86|112
1701621300000|2023-12-03 16:35:00|69.93|68.93|69.97|68.97|69.97|68.97|69.91|68.91|63
1701621600000|2023-12-03 16:40:00|69.96|68.96|69.97|68.97|69.97|68.97|69.93|68.93|35
1701621900000|2023-12-03 16:45:00|69.96|68.96|70.07|69.07|70.13|69.13|69.95|68.95|55
1701622200000|2023-12-03 16:50:00|70.06|69.06|70.04|69.04|70.07|69.07|70.03|69.03|56
1701622500000|2023-12-03 16:55:00|70.03|69.03|70.01|69.01|70.04|69.04|69.97|68.97|68
1701622800000|2023-12-03 17:00:00|70.02|69.02|69.87|68.87|70.03|69.03|69.86|68.86|69
1701623100000|2023-12-03 17:05:00|69.86|68.86|69.77|68.77|69.87|68.87|69.77|68.77|60
1701623400000|2023-12-03 17:10:00|69.78|68.78|69.76|68.76|69.84|68.84|69.76|68.76|68
1701623700000|2023-12-03 17:15:00|69.75|68.75|69.77|68.77|69.83|68.83|69.75|68.75|63
1701624000000|2023-12-03 17:20:00|69.76|68.76|69.73|68.73|69.76|68.76|69.72|68.72|30
1701624300000|2023-12-03 17:25:00|69.72|68.72|69.62|68.62|69.73|68.73|69.61|68.61|66
1701624600000|2023-12-03 17:30:00|69.63|68.63|69.73|68.73|69.78|68.78|69.61|68.61|78
1701624900000|2023-12-03 17:35:00|69.74|68.74|69.75|68.75|69.76|68.76|69.72|68.72|46
1701625200000|2023-12-03 17:40:00|69.76|68.76|69.63|68.63|69.76|68.76|69.62|68.62|72
1701625500000|2023-12-03 17:45:00|69.62|68.62|69.67|68.67|69.74|68.74|69.54|68.54|109
1701625800000|2023-12-03 17:50:00|69.68|68.68|69.73|68.73|69.73|68.73|69.64|68.64|47
1701626100000|2023-12-03 17:55:00|69.72|68.72|69.73|68.73|69.73|68.73|69.66|68.66|79
1701626400000|2023-12-03 18:00:00|69.72|68.72|69.83|68.83|69.84|68.84|69.66|68.66|62
1701626700000|2023-12-03 18:05:00|69.84|68.84|69.91|68.91|69.94|68.94|69.83|68.83|87
1701627000000|2023-12-03 18:10:00|69.92|68.92|69.96|68.96|69.96|68.96|69.9|68.9|48
1701627300000|2023-12-03 18:15:00|69.95|68.95|70.01|69.01|70.01|69.01|69.92|68.92|32
1701627600000|2023-12-03 18:20:00|70.02|69.02|70.01|69.01|70.02|69.02|70|69|32
1701627900000|2023-12-03 18:25:00|70.02|69.02|70.07|69.07|70.07|69.07|70.01|69.01|88
1701628200000|2023-12-03 18:30:00|70.06|69.06|70.03|69.03|70.07|69.07|70.03|69.03|45
1701628500000|2023-12-03 18:35:00|70.05|69.05|70.11|69.11|70.13|69.13|70.02|69.02|62
1701628800000|2023-12-03 18:40:00|70.12|69.12|70.16|69.16|70.16|69.16|70.11|69.11|32
1701629100000|2023-12-03 18:45:00|70.15|69.15|70.05|69.05|70.16|69.16|70.03|69.03|58
1701629400000|2023-12-03 18:50:00|70.04|69.04|70.11|69.11|70.13|69.13|70.04|69.04|85
1701629700000|2023-12-03 18:55:00|70.1|69.1|70.1|69.1|70.13|69.13|70.07|69.07|74
1701630000000|2023-12-03 19:00:00|70.09|69.09|70.02|69.02|70.13|69.13|70.02|69.02|94
1701630300000|2023-12-03 19:05:00|70.03|69.03|70.03|69.03|70.04|69.04|70.02|69.02|15
1701630600000|2023-12-03 19:10:00|70.02|69.02|70.01|69.01|70.03|69.03|70.01|69.01|19
1701630900000|2023-12-03 19:15:00|70|69|70.03|69.03|70.03|69.03|69.9|68.9|86
1701631200000|2023-12-03 19:20:00|70.02|69.02|70.03|69.03|70.04|69.04|70.01|69.01|60
1701631500000|2023-12-03 19:25:00|70.04|69.04|70.14|69.14|70.17|69.17|70.03|69.03|50
1701631800000|2023-12-03 19:30:00|70.13|69.13|70.14|69.14|70.16|69.16|70.13|69.13|90
1701632100000|2023-12-03 19:35:00|70.15|69.15|70.23|69.23|70.29|69.29|70.14|69.14|91
1701632400000|2023-12-03 19:40:00|70.24|69.24|70.33|69.33|70.33|69.33|70.23|69.23|40
1701632700000|2023-12-03 19:45:00|70.32|69.32|70.32|69.32|70.35|69.35|70.24|69.24|51
1701633000000|2023-12-03 19:50:00|70.31|69.31|70.31|69.31|70.35|69.35|70.3|69.3|80
1701633300000|2023-12-03 19:55:00|70.32|69.32|70.44|69.44|70.44|69.44|70.25|69.25|72
1701633600000|2023-12-03 20:00:00|70.43|69.43|70.53|69.53|70.57|69.57|70.43|69.43|84
1701633900000|2023-12-03 20:05:00|70.54|69.54|70.5|69.5|70.55|69.55|70.5|69.5|52
1701634200000|2023-12-03 20:10:00|70.49|69.49|70.44|69.44|70.52|69.52|70.41|69.41|122
1701634500000|2023-12-03 20:15:00|70.43|69.43|70.43|69.43|70.46|69.46|70.42|69.42|85
1701634800000|2023-12-03 20:20:00|70.44|69.44|70.44|69.44|70.5|69.5|70.43|69.43|13
1701635100000|2023-12-03 20:25:00|70.45|69.45|70.45|69.45|70.46|69.46|70.42|69.42|24
1701635400000|2023-12-03 20:30:00|70.44|69.44|70.45|69.45|70.48|69.48|70.44|69.44|39
1701635700000|2023-12-03 20:35:00|70.46|69.46|70.45|69.45|70.47|69.47|70.44|69.44|50
1701636000000|2023-12-03 20:40:00|70.46|69.46|70.37|69.37|70.47|69.47|70.37|69.37|37
1701636300000|2023-12-03 20:45:00|70.38|69.38|70.37|69.37|70.41|69.41|70.36|69.36|37
1701636600000|2023-12-03 20:50:00|70.39|69.39|70.47|69.47|70.5|69.5|70.37|69.37|48
1701636900000|2023-12-03 20:55:00|70.48|69.48|70.52|69.52|70.52|69.52|70.45|69.45|28
1701637200000|2023-12-03 21:00:00|70.53|69.53|70.36|69.36|70.54|69.54|70.35|69.35|86
1701637500000|2023-12-03 21:05:00|70.35|69.35|70.34|69.34|70.36|69.36|70.32|69.32|43
1701637800000|2023-12-03 21:10:00|70.33|69.33|70.26|69.26|70.36|69.36|70.26|69.26|65
1701638100000|2023-12-03 21:15:00|70.27|69.27|70.34|69.34|70.37|69.37|70.24|69.24|65
1701638400000|2023-12-03 21:20:00|70.35|69.35|70.36|69.36|70.37|69.37|70.33|69.33|60
1701638700000|2023-12-03 21:25:00|70.37|69.37|70.34|69.34|70.37|69.37|70.33|69.33|38
1701639000000|2023-12-03 21:30:00|70.33|69.33|70.36|69.36|70.38|69.38|70.33|69.33|34
1701639300000|2023-12-03 21:35:00|70.37|69.37|70.44|69.44|70.45|69.45|70.36|69.36|21
1701639600000|2023-12-03 21:40:00|70.45|69.45|70.43|69.43|70.48|69.48|70.42|69.42|58
1701639900000|2023-12-03 21:45:00|70.44|69.44|70.35|69.35|70.44|69.44|70.35|69.35|31
1701640200000|2023-12-03 21:50:00|70.36|69.36|70.43|69.43|70.46|69.46|70.36|69.36|71
1701640500000|2023-12-03 21:55:00|70.44|69.44|70.43|69.43|70.47|69.47|70.42|69.42|85
1701640800000|2023-12-03 22:00:00|70.44|69.44|70.46|69.46|70.47|69.47|70.42|69.42|51
1701641100000|2023-12-03 22:05:00|70.45|69.45|70.47|69.47|70.48|69.48|70.45|69.45|23
1701641400000|2023-12-03 22:10:00|70.52|69.52|70.55|69.55|70.56|69.56|70.52|69.52|90
1701641700000|2023-12-03 22:15:00|70.54|69.54|70.55|69.55|70.56|69.56|70.44|69.44|86
1701642000000|2023-12-03 22:20:00|70.56|69.56|70.77|69.77|70.86|69.86|70.54|69.54|200
1701642300000|2023-12-03 22:25:00|70.76|69.76|70.73|69.73|70.77|69.77|70.71|69.71|65
1701642600000|2023-12-03 22:30:00|70.74|69.74|70.85|69.85|70.97|69.97|70.72|69.72|92
1701642900000|2023-12-03 22:35:00|70.84|69.84|70.94|69.94|70.97|69.97|70.84|69.84|124
1701643200000|2023-12-03 22:40:00|70.93|69.93|70.6|69.6|70.94|69.94|70.6|69.6|73
1701643500000|2023-12-03 22:45:00|70.61|69.61|70.83|69.83|70.83|69.83|70.6|69.6|60
1701643800000|2023-12-03 22:50:00|70.84|69.84|70.84|69.84|70.84|69.84|70.74|69.74|27
1701644100000|2023-12-03 22:55:00|70.83|69.83|70.85|69.85|70.86|69.86|70.82|69.82|45
1701644400000|2023-12-03 23:00:00|70.84|69.84|70.93|69.93|70.93|69.93|70.75|69.75|116
1701644700000|2023-12-03 23:05:00|70.94|69.94|70.93|69.93|70.94|69.94|70.93|69.93|42
1701645000000|2023-12-03 23:10:00|70.94|69.94|70.85|69.85|70.97|69.97|70.82|69.82|142
1701645300000|2023-12-03 23:15:00|70.86|69.86|70.77|69.77|70.94|69.94|70.77|69.77|137
1701645600000|2023-12-03 23:20:00|70.75|69.75|70.55|69.55|70.78|69.78|70.55|69.55|40
1701645900000|2023-12-03 23:25:00|70.59|69.59|70.45|69.45|70.64|69.64|70.44|69.44|36
1701646200000|2023-12-03 23:30:00|70.46|69.46|70.55|69.55|70.55|69.55|70.23|69.23|70
1701646500000|2023-12-03 23:35:00|70.54|69.54|70.55|69.55|70.72|69.72|70.52|69.52|71
1701646800000|2023-12-03 23:40:00|70.54|69.54|70.55|69.55|70.55|69.55|70.52|69.52|20
1701647100000|2023-12-03 23:45:00|70.63|69.63|70.69|69.69|70.74|69.74|70.62|69.62|43
1701647400000|2023-12-03 23:50:00|70.67|69.67|70.55|69.55|70.67|69.67|70.55|69.55|16
1701647700000|2023-12-03 23:55:00|70.57|69.57|70.59|69.59|70.64|69.64|70.57|69.57|48
1701648000000|2023-12-04 00:00:00|70.56|69.56|70.56|69.56|70.73|69.73|70.53|69.53|53
1701648300000|2023-12-04 00:05:00|70.55|69.55|70.66|69.66|70.66|69.66|70.55|69.55|33
1701648600000|2023-12-04 00:10:00|70.69|69.69|70.66|69.66|70.71|69.71|70.64|69.64|76
1701648900000|2023-12-04 00:15:00|70.67|69.67|70.63|69.63|70.72|69.72|70.63|69.63|60
1701649200000|2023-12-04 00:20:00|70.64|69.64|70.57|69.57|70.64|69.64|70.54|69.54|120
1701649500000|2023-12-04 00:25:00|70.56|69.56|70.64|69.64|70.64|69.64|70.55|69.55|98
1701649800000|2023-12-04 00:30:00|70.63|69.63|70.85|69.85|70.85|69.85|70.63|69.63|77
1701650100000|2023-12-04 00:35:00|70.87|69.87|70.77|69.77|70.87|69.87|70.76|69.76|67
1701650400000|2023-12-04 00:40:00|70.78|69.78|70.83|69.83|70.83|69.83|70.77|69.77|19
1701650700000|2023-12-04 00:45:00|70.84|69.84|70.83|69.83|70.84|69.84|70.82|69.82|12
1701651000000|2023-12-04 00:50:00|70.84|69.84|70.98|69.98|71.01|70.01|70.83|69.83|78
1701651300000|2023-12-04 00:55:00|70.95|69.95|71|70|71.01|70.01|70.94|69.94|58
1701651600000|2023-12-04 01:00:00|71.01|70.01|71.03|70.03|71.05|70.05|70.99|69.99|45
1701651900000|2023-12-04 01:05:00|71.02|70.02|70.92|69.92|71.03|70.03|70.92|69.92|17
1701652200000|2023-12-04 01:10:00|70.93|69.93|70.93|69.93|71.01|70.01|70.9|69.9|64
1701652500000|2023-12-04 01:15:00|70.94|69.94|70.94|69.94|71.11|70.11|70.93|69.93|93
1701652800000|2023-12-04 01:20:00|70.95|69.95|71.14|70.14|71.22|70.22|70.94|69.94|120
1701653100000|2023-12-04 01:25:00|71.13|70.13|71.41|70.41|71.43|70.43|71.12|70.12|123
1701653400000|2023-12-04 01:30:00|71.42|70.42|71.96|70.96|72.05|71.05|71.34|70.34|65
1701653700000|2023-12-04 01:35:00|71.97|70.97|71.67|70.67|71.98|70.98|71.65|70.65|127
1701654000000|2023-12-04 01:40:00|71.65|70.65|71.79|70.79|71.86|70.86|71.65|70.65|110
1701654300000|2023-12-04 01:45:00|71.78|70.78|71.74|70.74|71.93|70.93|71.72|70.72|124
1701654600000|2023-12-04 01:50:00|71.73|70.73|71.73|70.73|71.84|70.84|71.72|70.72|121
1701654900000|2023-12-04 01:55:00|71.72|70.72|71.55|70.55|71.73|70.73|71.52|70.52|112
1701655200000|2023-12-04 02:00:00|71.57|70.57|71.44|70.44|71.65|70.65|71.43|70.43|91
1701655500000|2023-12-04 02:05:00|71.45|70.45|71.55|70.55|71.55|70.55|71.4|70.4|96
1701655800000|2023-12-04 02:10:00|71.54|70.54|71.65|70.65|71.73|70.73|71.54|70.54|52
1701656100000|2023-12-04 02:15:00|71.64|70.64|71.51|70.51|71.64|70.64|71.51|70.51|42
1701656400000|2023-12-04 02:20:00|71.52|70.52|71.35|70.35|71.53|70.53|71.35|70.35|39
1701656700000|2023-12-04 02:25:00|71.38|70.38|71.64|70.64|71.65|70.65|71.38|70.38|64
1701657000000|2023-12-04 02:30:00|71.63|70.63|71.64|70.64|71.65|70.65|71.63|70.63|25
1701657300000|2023-12-04 02:35:00|71.63|70.63|71.63|70.63|71.65|70.65|71.62|70.62|103
1701657600000|2023-12-04 02:40:00|71.62|70.62|71.62|70.62|71.7|70.7|71.61|70.61|66
1701657900000|2023-12-04 02:45:00|71.61|70.61|71.61|70.61|71.7|70.7|71.61|70.61|59
1701658200000|2023-12-04 02:50:00|71.62|70.62|71.54|70.54|71.63|70.63|71.53|70.53|27
1701658500000|2023-12-04 02:55:00|71.53|70.53|71.55|70.55|71.55|70.55|71.52|70.52|33
1701658800000|2023-12-04 03:00:00|71.54|70.54|71.54|70.54|71.54|70.54|71.52|70.52|16
1701659100000|2023-12-04 03:05:00|71.55|70.55|71.58|70.58|71.59|70.59|71.54|70.54|20
1701659400000|2023-12-04 03:10:00|71.57|70.57|71.66|70.66|71.68|70.68|71.56|70.56|20
1701659700000|2023-12-04 03:15:00|71.67|70.67|71.63|70.63|71.73|70.73|71.62|70.62|61
1701660000000|2023-12-04 03:20:00|71.62|70.62|71.64|70.64|71.74|70.74|71.55|70.55|51
1701660300000|2023-12-04 03:25:00|71.63|70.63|71.75|70.75|71.75|70.75|71.62|70.62|31
1701660600000|2023-12-04 03:30:00|71.77|70.77|71.54|70.54|71.77|70.77|71.53|70.53|61
1701660900000|2023-12-04 03:35:00|71.55|70.55|71.47|70.47|71.55|70.55|71.44|70.44|42
1701661200000|2023-12-04 03:40:00|71.46|70.46|71.45|70.45|71.47|70.47|71.45|70.45|43
1701661500000|2023-12-04 03:45:00|71.46|70.46|71.44|70.44|71.46|70.46|71.42|70.42|74
1701661800000|2023-12-04 03:50:00|71.43|70.43|71.34|70.34|71.43|70.43|71.32|70.32|39
1701662100000|2023-12-04 03:55:00|71.35|70.35|71.33|70.33|71.35|70.35|71.32|70.32|47
1701662400000|2023-12-04 04:00:00|71.34|70.34|71.54|70.54|71.54|70.54|71.33|70.33|36
1701662700000|2023-12-04 04:05:00|71.53|70.53|71.64|70.64|71.65|70.65|71.53|70.53|73
1701663000000|2023-12-04 04:10:00|71.65|70.65|71.63|70.63|71.65|70.65|71.62|70.62|45
1701663300000|2023-12-04 04:15:00|71.64|70.64|71.6|70.6|71.65|70.65|71.58|70.58|19
1701663600000|2023-12-04 04:20:00|71.61|70.61|71.65|70.65|71.65|70.65|71.57|70.57|59
1701663900000|2023-12-04 04:25:00|71.64|70.64|71.65|70.65|71.65|70.65|71.62|70.62|30
1701664200000|2023-12-04 04:30:00|71.72|70.72|71.63|70.63|71.72|70.72|71.62|70.62|52
1701664500000|2023-12-04 04:35:00|71.64|70.64|71.74|70.74|71.75|70.75|71.63|70.63|20
1701664800000|2023-12-04 04:40:00|71.75|70.75|71.74|70.74|71.85|70.85|71.73|70.73|58
1701665100000|2023-12-04 04:45:00|71.75|70.75|71.75|70.75|71.81|70.81|71.73|70.73|38
1701665400000|2023-12-04 04:50:00|71.8|70.8|71.84|70.84|71.86|70.86|71.77|70.77|30
1701665700000|2023-12-04 04:55:00|71.83|70.83|71.73|70.73|71.84|70.84|71.72|70.72|74
1701666000000|2023-12-04 05:00:00|71.74|70.74|71.65|70.65|71.83|70.83|71.63|70.63|35
1701666300000|2023-12-04 05:05:00|71.73|70.73|71.92|70.92|71.93|70.93|71.64|70.64|115
1701666600000|2023-12-04 05:10:00|71.85|70.85|71.84|70.84|71.95|70.95|71.83|70.83|107
1701666900000|2023-12-04 05:15:00|71.85|70.85|72.01|71.01|72.03|71.03|71.83|70.83|94
1701667200000|2023-12-04 05:20:00|72.02|71.02|72.14|71.14|72.14|71.14|72|71|114
1701667500000|2023-12-04 05:25:00|72.13|71.13|71.84|70.84|72.14|71.14|71.83|70.83|118
1701667800000|2023-12-04 05:30:00|71.85|70.85|72.12|71.12|72.12|71.12|71.84|70.84|109
1701668100000|2023-12-04 05:35:00|72.11|71.11|72.24|71.24|72.24|71.24|72.02|71.02|44
1701668400000|2023-12-04 05:40:00|72.26|71.26|72.33|71.33|72.35|71.35|72.25|71.25|66
1701668700000|2023-12-04 05:45:00|72.32|71.32|72.33|71.33|72.43|71.43|72.31|71.31|131
1701669000000|2023-12-04 05:50:00|72.36|71.36|72.35|71.35|72.51|71.51|72.33|71.33|110
1701669300000|2023-12-04 05:55:00|72.36|71.36|72.54|71.54|72.54|71.54|72.36|71.36|68
1701669600000|2023-12-04 06:00:00|72.57|71.57|72.62|71.62|72.74|71.74|72.56|71.56|115
1701669900000|2023-12-04 06:05:00|72.61|71.61|72.52|71.52|72.62|71.62|72.51|71.51|94
1701670200000|2023-12-04 06:10:00|72.51|71.51|72.48|71.48|72.52|71.52|72.43|71.43|78
1701670500000|2023-12-04 06:15:00|72.49|71.49|72.91|71.91|72.91|71.91|72.48|71.48|123
1701670800000|2023-12-04 06:20:00|72.92|71.92|73.25|72.25|73.42|72.42|72.92|71.92|249
1701671100000|2023-12-04 06:25:00|73.26|72.26|73.38|72.38|73.44|72.44|73.25|72.25|163
1701671400000|2023-12-04 06:30:00|73.39|72.39|73.32|72.32|73.44|72.44|73.32|72.32|149
1701671700000|2023-12-04 06:35:00|73.31|72.31|73.1|72.1|73.42|72.42|73.09|72.09|131
1701672000000|2023-12-04 06:40:00|73.11|72.11|73.01|72.01|73.15|72.15|72.99|71.99|94
1701672300000|2023-12-04 06:45:00|73|72|72.83|71.83|73.02|72.02|72.74|71.74|102
1701672600000|2023-12-04 06:50:00|72.82|71.82|72.73|71.73|72.85|71.85|72.71|71.71|82
1701672900000|2023-12-04 06:55:00|72.72|71.72|72.62|71.62|72.74|71.74|72.52|71.52|117
1701673200000|2023-12-04 07:00:00|72.61|71.61|72.79|71.79|72.83|71.83|72.53|71.53|116
1701673500000|2023-12-04 07:05:00|72.75|71.75|72.65|71.65|72.84|71.84|72.62|71.62|82
1701673800000|2023-12-04 07:10:00|72.68|71.68|72.64|71.64|72.77|71.77|72.55|71.55|119
1701674100000|2023-12-04 07:15:00|72.63|71.63|72.82|71.82|72.82|71.82|72.61|71.61|96
1701674400000|2023-12-04 07:20:00|72.81|71.81|72.65|71.65|72.83|71.83|72.58|71.58|113
1701674700000|2023-12-04 07:25:00|72.7|71.7|72.75|71.75|72.75|71.75|72.63|71.63|116
1701675000000|2023-12-04 07:30:00|72.74|71.74|72.77|71.77|72.84|71.84|72.71|71.71|84
1701675300000|2023-12-04 07:35:00|72.78|71.78|72.75|71.75|72.85|71.85|72.75|71.75|80
1701675600000|2023-12-04 07:40:00|72.74|71.74|72.61|71.61|72.75|71.75|72.59|71.59|64
1701675900000|2023-12-04 07:45:00|72.62|71.62|72.61|71.61|72.62|71.62|72.51|71.51|124
1701676200000|2023-12-04 07:50:00|72.6|71.6|72.61|71.61|72.71|71.71|72.55|71.55|103
1701676500000|2023-12-04 07:55:00|72.62|71.62|72.72|71.72|72.75|71.75|72.53|71.53|111
1701676800000|2023-12-04 08:00:00|72.73|71.73|72.93|71.93|72.94|71.94|72.71|71.71|80
1701677100000|2023-12-04 08:05:00|72.92|71.92|72.82|71.82|72.94|71.94|72.78|71.78|121
1701677400000|2023-12-04 08:10:00|72.81|71.81|72.84|71.84|72.84|71.84|72.65|71.65|22
1701677700000|2023-12-04 08:15:00|72.83|71.83|72.73|71.73|72.83|71.83|72.6|71.6|44
1701678000000|2023-12-04 08:20:00|72.74|71.74|73.01|72.01|73.02|72.02|72.72|71.72|70
1701678300000|2023-12-04 08:25:00|73|72|73|72|73.11|72.11|73|72|46
1701678600000|2023-12-04 08:30:00|72.99|71.99|73.02|72.02|73.03|72.03|72.98|71.98|58
1701678900000|2023-12-04 08:35:00|73.03|72.03|72.97|71.97|73.03|72.03|72.94|71.94|34
1701679200000|2023-12-04 08:40:00|72.96|71.96|73.13|72.13|73.14|72.14|72.96|71.96|53
1701679500000|2023-12-04 08:45:00|73.12|72.12|73.13|72.13|73.19|72.19|73.1|72.1|30
1701679800000|2023-12-04 08:50:00|73.1|72.1|73.1|72.1|73.13|72.13|73.08|72.08|61
1701680100000|2023-12-04 08:55:00|73.09|72.09|73.05|72.05|73.12|72.12|73.05|72.05|61
1701680400000|2023-12-04 09:00:00|73.1|72.1|73.03|72.03|73.2|72.2|73.03|72.03|83
1701680700000|2023-12-04 09:05:00|73.02|72.02|73.15|72.15|73.15|72.15|73.01|72.01|60
1701681000000|2023-12-04 09:10:00|73.14|72.14|73.01|72.01|73.15|72.15|72.99|71.99|94
1701681300000|2023-12-04 09:15:00|73|72|73.02|72.02|73.02|72.02|72.98|71.98|31
1701681600000|2023-12-04 09:20:00|73.03|72.03|73.08|72.08|73.14|72.14|73.03|72.03|49
1701681900000|2023-12-04 09:25:00|73.07|72.07|73.08|72.08|73.1|72.1|73.02|72.02|46
1701682200000|2023-12-04 09:30:00|73.07|72.07|73.13|72.13|73.13|72.13|73.06|72.06|57
1701682500000|2023-12-04 09:35:00|73.12|72.12|73.1|72.1|73.13|72.13|73.02|72.02|83
1701682800000|2023-12-04 09:40:00|73.11|72.11|73.05|72.05|73.12|72.12|73.03|72.03|104
1701683100000|2023-12-04 09:45:00|73.04|72.04|73.03|72.03|73.07|72.07|73.02|72.02|98
1701683400000|2023-12-04 09:50:00|73.02|72.02|72.79|71.79|73.03|72.03|72.78|71.78|149
1701683700000|2023-12-04 09:55:00|72.8|71.8|72.38|71.38|72.81|71.81|72.33|71.33|158
1701684000000|2023-12-04 10:00:00|72.39|71.39|72.77|71.77|72.81|71.81|72.38|71.38|159
1701684300000|2023-12-04 10:05:00|72.78|71.78|72.81|71.81|72.83|71.83|72.68|71.68|121
1701684600000|2023-12-04 10:10:00|72.8|71.8|72.92|71.92|72.94|71.94|72.8|71.8|90
1701684900000|2023-12-04 10:15:00|72.93|71.93|72.93|71.93|73.02|72.02|72.92|71.92|87
1701685200000|2023-12-04 10:20:00|72.92|71.92|72.88|71.88|72.94|71.94|72.87|71.87|86
1701685500000|2023-12-04 10:25:00|72.87|71.87|72.89|71.89|72.91|71.91|72.81|71.81|105
1701685800000|2023-12-04 10:30:00|72.88|71.88|72.81|71.81|72.9|71.9|72.78|71.78|112
1701686100000|2023-12-04 10:35:00|72.8|71.8|72.83|71.83|72.9|71.9|72.78|71.78|114
1701686400000|2023-12-04 10:40:00|72.84|71.84|72.8|71.8|72.93|71.93|72.8|71.8|92
1701686700000|2023-12-04 10:45:00|72.81|71.81|72.84|71.84|73|72|72.79|71.79|206
1701687000000|2023-12-04 10:50:00|72.85|71.85|72.79|71.79|72.98|71.98|72.79|71.79|188
1701687300000|2023-12-04 10:55:00|72.78|71.78|72.74|71.74|72.84|71.84|72.72|71.72|158
1701687600000|2023-12-04 11:00:00|72.75|71.75|72.72|71.72|72.75|71.75|72.61|71.61|169
1701687900000|2023-12-04 11:05:00|72.73|71.73|72.14|71.14|72.73|71.73|72.12|71.12|158
1701688200000|2023-12-04 11:10:00|72.15|71.15|70.32|69.32|72.22|71.22|69.83|68.83|584
1701688500000|2023-12-04 11:15:00|70.34|69.34|70.52|69.52|71.04|70.04|70.32|69.32|354
1701688800000|2023-12-04 11:20:00|70.53|69.53|70.84|69.84|70.93|69.93|70.05|69.05|327
1701689100000|2023-12-04 11:25:00|70.83|69.83|71.12|70.12|71.33|70.33|70.83|69.83|312
1701689400000|2023-12-04 11:30:00|71.13|70.13|71.51|70.51|71.54|70.54|71.12|70.12|270
1701689700000|2023-12-04 11:35:00|71.52|70.52|71.32|70.32|71.52|70.52|70.85|69.85|226
1701690000000|2023-12-04 11:40:00|71.33|70.33|71.25|70.25|71.33|70.33|71.05|70.05|275
1701690300000|2023-12-04 11:45:00|71.24|70.24|70.84|69.84|71.24|70.24|70.84|69.84|189
1701690600000|2023-12-04 11:50:00|70.85|69.85|71.14|70.14|71.14|70.14|70.84|69.84|161
1701690900000|2023-12-04 11:55:00|71.13|70.13|71.51|70.51|71.53|70.53|71.09|70.09|153
1701691200000|2023-12-04 12:00:00|71.5|70.5|71.45|70.45|71.6|70.6|71.33|70.33|187
1701691500000|2023-12-04 12:05:00|71.44|70.44|71.26|70.26|71.45|70.45|71.23|70.23|230
1701691800000|2023-12-04 12:10:00|71.25|70.25|71.33|70.33|71.45|70.45|71.25|70.25|111
1701692100000|2023-12-04 12:15:00|71.32|70.32|71.54|70.54|71.62|70.62|71.14|70.14|153
1701692400000|2023-12-04 12:20:00|71.53|70.53|71.64|70.64|71.65|70.65|71.44|70.44|85
1701692700000|2023-12-04 12:25:00|71.63|70.63|71.5|70.5|71.64|70.64|71.44|70.44|82
1701693000000|2023-12-04 12:30:00|71.49|70.49|71.43|70.43|71.49|70.49|71.4|70.4|136
1701693300000|2023-12-04 12:35:00|71.42|70.42|71.48|70.48|71.63|70.63|71.4|70.4|121
1701693600000|2023-12-04 12:40:00|71.49|70.49|71.72|70.72|71.74|70.74|71.49|70.49|118
1701693900000|2023-12-04 12:45:00|71.71|70.71|71.75|70.75|71.82|70.82|71.65|70.65|98
1701694200000|2023-12-04 12:50:00|71.74|70.74|71.79|70.79|71.83|70.83|71.71|70.71|61
1701694500000|2023-12-04 12:55:00|71.78|70.78|71.73|70.73|71.79|70.79|71.69|70.69|93
1701694800000|2023-12-04 13:00:00|71.72|70.72|71.69|70.69|71.8|70.8|71.61|70.61|144
1701695100000|2023-12-04 13:05:00|71.68|70.68|71.59|70.59|71.8|70.8|71.59|70.59|83
1701695400000|2023-12-04 13:10:00|71.61|70.61|71.49|70.49|71.64|70.64|71.48|70.48|95
1701695700000|2023-12-04 13:15:00|71.48|70.48|71.52|70.52|71.62|70.62|71.48|70.48|101
1701696000000|2023-12-04 13:20:00|71.53|70.53|71.45|70.45|71.55|70.55|71.42|70.42|114
1701696300000|2023-12-04 13:25:00|71.5|70.5|71.52|70.52|71.62|70.62|71.42|70.42|101
1701696600000|2023-12-04 13:30:00|71.53|70.53|71.63|70.63|71.65|70.65|71.42|70.42|114
1701696900000|2023-12-04 13:35:00|71.62|70.62|71.62|70.62|71.7|70.7|71.51|70.51|113
1701697200000|2023-12-04 13:40:00|71.63|70.63|71.74|70.74|71.75|70.75|71.62|70.62|102
1701697500000|2023-12-04 13:45:00|71.73|70.73|71.71|70.71|71.75|70.75|71.62|70.62|81
1701697800000|2023-12-04 13:50:00|71.7|70.7|71.31|70.31|71.71|70.71|71.3|70.3|147
1701698100000|2023-12-04 13:55:00|71.3|70.3|71.19|70.19|71.31|70.31|70.94|69.94|179
1701698400000|2023-12-04 14:00:00|71.22|70.22|71.13|70.13|71.35|70.35|71.13|70.13|112
1701698700000|2023-12-04 14:05:00|71.14|70.14|70.85|69.85|71.16|70.16|70.45|69.45|203
1701699000000|2023-12-04 14:10:00|70.84|69.84|70.84|69.84|71.04|70.04|70.83|69.83|102
1701699300000|2023-12-04 14:15:00|70.85|69.85|71.1|70.1|71.12|70.12|70.64|69.64|165
1701699600000|2023-12-04 14:20:00|71.09|70.09|70.9|69.9|71.1|70.1|70.83|69.83|86
1701699900000|2023-12-04 14:25:00|70.88|69.88|70.7|69.7|71.05|70.05|70.7|69.7|103
1701700200000|2023-12-04 14:30:00|70.71|69.71|70.85|69.85|70.92|69.92|70.61|69.61|201
1701700500000|2023-12-04 14:35:00|70.84|69.84|71.01|70.01|71.02|70.02|70.71|69.71|222
1701700800000|2023-12-04 14:40:00|71.02|70.02|71.13|70.13|71.15|70.15|70.98|69.98|175
1701701100000|2023-12-04 14:45:00|71.12|70.12|71.04|70.04|71.23|70.23|71.03|70.03|159
1701701400000|2023-12-04 14:50:00|71.03|70.03|71.12|70.12|71.15|70.15|71.02|70.02|121
1701701700000|2023-12-04 14:55:00|71.13|70.13|71.03|70.03|71.14|70.14|71.02|70.02|141
1701702000000|2023-12-04 15:00:00|71.02|70.02|71.02|70.02|71.13|70.13|70.89|69.89|127
1701702300000|2023-12-04 15:05:00|71.03|70.03|70.93|69.93|71.05|70.05|70.91|69.91|181
1701702600000|2023-12-04 15:10:00|70.92|69.92|70.93|69.93|70.95|69.95|70.89|69.89|72
1701702900000|2023-12-04 15:15:00|70.92|69.92|71|70|71.02|70.02|70.89|69.89|133
1701703200000|2023-12-04 15:20:00|71.01|70.01|70.99|69.99|71.04|70.04|70.93|69.93|131
1701703500000|2023-12-04 15:25:00|71|70|70.99|69.99|71.14|70.14|70.99|69.99|76
1701703800000|2023-12-04 15:30:00|71|70|70.62|69.62|71.04|70.04|70.6|69.6|240
1701704100000|2023-12-04 15:35:00|70.61|69.61|70.94|69.94|71.01|70.01|70.49|69.49|263
1701704400000|2023-12-04 15:40:00|70.95|69.95|71.13|70.13|71.14|70.14|70.87|69.87|201
1701704700000|2023-12-04 15:45:00|71.12|70.12|71.02|70.02|71.14|70.14|71.01|70.01|150
1701705000000|2023-12-04 15:50:00|71.01|70.01|70.92|69.92|71.05|70.05|70.85|69.85|99
1701705300000|2023-12-04 15:55:00|70.93|69.93|70.97|69.97|71|70|70.91|69.91|76
1701705600000|2023-12-04 16:00:00|70.96|69.96|71.11|70.11|71.13|70.13|70.92|69.92|95
1701705900000|2023-12-04 16:05:00|71.12|70.12|71.31|70.31|71.31|70.31|71.11|70.11|79
1701706200000|2023-12-04 16:10:00|71.32|70.32|71.23|70.23|71.33|70.33|71.22|70.22|61
1701706500000|2023-12-04 16:15:00|71.24|70.24|71.12|70.12|71.25|70.25|71.08|70.08|120
1701706800000|2023-12-04 16:20:00|71.13|70.13|71.32|70.32|71.33|70.33|71.11|70.11|120
1701707100000|2023-12-04 16:25:00|71.33|70.33|71.52|70.52|71.53|70.53|71.32|70.32|65
1701707400000|2023-12-04 16:30:00|71.5|70.5|72.18|71.18|72.2|71.2|71.5|70.5|114
1701707700000|2023-12-04 16:35:00|72.17|71.17|72.06|71.06|72.22|71.22|72|71|123
1701708000000|2023-12-04 16:40:00|72.05|71.05|72|71|72.05|71.05|71.97|70.97|70
1701708300000|2023-12-04 16:45:00|71.99|70.99|72.18|71.18|72.22|71.22|71.89|70.89|124
1701708600000|2023-12-04 16:50:00|72.17|71.17|72.49|71.49|72.61|71.61|72.12|71.12|109
1701708900000|2023-12-04 16:55:00|72.48|71.48|72.72|71.72|72.81|71.81|72.48|71.48|139
1701709200000|2023-12-04 17:00:00|72.71|71.71|72.72|71.72|72.86|71.86|72.52|71.52|150
1701709500000|2023-12-04 17:05:00|72.7|71.7|72.77|71.77|72.83|71.83|72.64|71.64|116
1701709800000|2023-12-04 17:10:00|72.76|71.76|72.41|71.41|72.77|71.77|72.36|71.36|87
1701710100000|2023-12-04 17:15:00|72.4|71.4|72.21|71.21|72.41|71.41|72.2|71.2|81
1701710400000|2023-12-04 17:20:00|72.2|71.2|72.21|71.21|72.21|71.21|72.04|71.04|66
1701710700000|2023-12-04 17:25:00|72.22|71.22|72.12|71.12|72.24|71.24|72.11|71.11|82
1701711000000|2023-12-04 17:30:00|72.11|71.11|72.04|71.04|72.12|71.12|72.03|71.03|75
1701711300000|2023-12-04 17:35:00|72.05|71.05|71.9|70.9|72.12|71.12|71.87|70.87|59
1701711600000|2023-12-04 17:40:00|71.91|70.91|71.84|70.84|71.99|70.99|71.82|70.82|43
1701711900000|2023-12-04 17:45:00|71.85|70.85|71.98|70.98|71.98|70.98|71.84|70.84|60
1701712200000|2023-12-04 17:50:00|71.99|70.99|71.86|70.86|72.04|71.04|71.85|70.85|27
1701712500000|2023-12-04 17:55:00|71.87|70.87|71.84|70.84|71.91|70.91|71.83|70.83|35
1701712800000|2023-12-04 18:00:00|71.85|70.85|71.89|70.89|71.96|70.96|71.83|70.83|72
1701713100000|2023-12-04 18:05:00|71.92|70.92|71.91|70.91|71.93|70.93|71.87|70.87|70
1701713400000|2023-12-04 18:10:00|71.9|70.9|71.9|70.9|71.92|70.92|71.88|70.88|71
1701713700000|2023-12-04 18:15:00|71.91|70.91|72.1|71.1|72.11|71.11|71.9|70.9|62
1701714000000|2023-12-04 18:20:00|72.09|71.09|72.01|71.01|72.11|71.11|72.01|71.01|46
1701714300000|2023-12-04 18:25:00|72.02|71.02|72.11|71.11|72.12|71.12|72.02|71.02|52
1701714600000|2023-12-04 18:30:00|72.12|71.12|72.06|71.06|72.23|71.23|72.04|71.04|54
1701714900000|2023-12-04 18:35:00|72.05|71.05|72.02|71.02|72.1|71.1|72|71|67
1701715200000|2023-12-04 18:40:00|72.01|71.01|71.91|70.91|72.06|71.06|71.9|70.9|38
1701715500000|2023-12-04 18:45:00|71.9|70.9|71.86|70.86|71.92|70.92|71.84|70.84|33
1701715800000|2023-12-04 18:50:00|71.87|70.87|71.85|70.85|71.92|70.92|71.84|70.84|80
1701716100000|2023-12-04 18:55:00|71.86|70.86|71.92|70.92|71.92|70.92|71.84|70.84|42
1701716400000|2023-12-04 19:00:00|71.93|70.93|71.95|70.95|71.95|70.95|71.91|70.91|21
1701716700000|2023-12-04 19:05:00|71.94|70.94|71.85|70.85|71.95|70.95|71.82|70.82|74
1701717000000|2023-12-04 19:10:00|71.84|70.84|71.94|70.94|72|71|71.81|70.81|63
1701717300000|2023-12-04 19:15:00|71.88|70.88|71.93|70.93|71.93|70.93|71.86|70.86|39
1701717600000|2023-12-04 19:20:00|71.92|70.92|72.02|71.02|72.12|71.12|71.92|70.92|72
1701717900000|2023-12-04 19:25:00|72.03|71.03|72.02|71.02|72.03|71.03|71.98|70.98|83
1701718200000|2023-12-04 19:30:00|72.03|71.03|71.94|70.94|72.03|71.03|71.84|70.84|65
1701718500000|2023-12-04 19:35:00|71.93|70.93|71.93|70.93|71.95|70.95|71.84|70.84|75
1701718800000|2023-12-04 19:40:00|71.92|70.92|71.92|70.92|72.01|71.01|71.92|70.92|74
1701719100000|2023-12-04 19:45:00|71.93|70.93|71.91|70.91|71.94|70.94|71.91|70.91|13
1701719400000|2023-12-04 19:50:00|71.9|70.9|71.93|70.93|71.94|70.94|71.9|70.9|45
1701719700000|2023-12-04 19:55:00|71.94|70.94|72.02|71.02|72.03|71.03|71.92|70.92|72
1701720000000|2023-12-04 20:00:00|72.03|71.03|72.03|71.03|72.04|71.04|72|71|21
1701720300000|2023-12-04 20:05:00|72.01|71.01|72.03|71.03|72.03|71.03|72|71|13
1701720600000|2023-12-04 20:10:00|72.02|71.02|72.03|71.03|72.03|71.03|71.96|70.96|47
1701720900000|2023-12-04 20:15:00|72.04|71.04|72.11|71.11|72.11|71.11|72.03|71.03|38
1701721200000|2023-12-04 20:20:00|72.1|71.1|72.11|71.11|72.12|71.12|72.05|71.05|35
1701721500000|2023-12-04 20:25:00|72.13|71.13|72.23|71.23|72.24|71.24|72.13|71.13|37
1701721800000|2023-12-04 20:30:00|72.24|71.24|72.03|71.03|72.24|71.24|72.03|71.03|31
1701722100000|2023-12-04 20:35:00|71.98|70.98|71.94|70.94|71.98|70.98|71.85|70.85|23
1701722400000|2023-12-04 20:40:00|71.93|70.93|71.95|70.95|72.02|71.02|71.93|70.93|44
1701722700000|2023-12-04 20:45:00|71.94|70.94|71.92|70.92|71.94|70.94|71.89|70.89|16
1701723000000|2023-12-04 20:50:00|71.91|70.91|71.94|70.94|71.95|70.95|71.91|70.91|23
1701723300000|2023-12-04 20:55:00|71.91|70.91|71.95|70.95|72.02|71.02|71.84|70.84|68
1701723600000|2023-12-04 21:00:00|72|71|72.04|71.04|72.04|71.04|71.94|70.94|55
1701723900000|2023-12-04 21:05:00|72.03|71.03|72.04|71.04|72.1|71.1|72.03|71.03|61
1701724200000|2023-12-04 21:10:00|72.05|71.05|72.01|71.01|72.05|71.05|71.93|70.93|87
1701724500000|2023-12-04 21:15:00|72.02|71.02|72.02|71.02|72.04|71.04|71.97|70.97|70
1701724800000|2023-12-04 21:20:00|72.01|71.01|72.08|71.08|72.11|71.11|72.01|71.01|30
1701725100000|2023-12-04 21:25:00|72.07|71.07|72.1|71.1|72.13|71.13|72.04|71.04|50
1701725400000|2023-12-04 21:30:00|72.11|71.11|72.34|71.34|72.36|71.36|72.1|71.1|89
1701725700000|2023-12-04 21:35:00|72.31|71.31|72.12|71.12|72.32|71.32|72.12|71.12|27
1701726000000|2023-12-04 21:40:00|72.13|71.13|72.21|71.21|72.22|71.22|72.11|71.11|54
1701726300000|2023-12-04 21:45:00|72.2|71.2|72.3|71.3|72.31|71.31|72.2|71.2|27
1701726600000|2023-12-04 21:50:00|72.31|71.31|72.25|71.25|72.33|71.33|72.25|71.25|115
1701726900000|2023-12-04 21:55:00|72.24|71.24|72.29|71.29|72.3|71.3|72.17|71.17|161
1701727200000|2023-12-04 22:00:00|72.3|71.3|72.31|71.31|72.31|71.31|72.2|71.2|145
1701727500000|2023-12-04 22:05:00|72.32|71.32|72.34|71.34|72.35|71.35|72.3|71.3|106
1701727800000|2023-12-04 22:10:00|72.33|71.33|72.43|71.43|72.44|71.44|72.24|71.24|210
1701728100000|2023-12-04 22:15:00|72.42|71.42|72.5|71.5|72.52|71.52|72.39|71.39|104
1701728400000|2023-12-04 22:20:00|72.48|71.48|72.38|71.38|72.49|71.49|72.36|71.36|102
1701728700000|2023-12-04 22:25:00|72.39|71.39|72.42|71.42|72.42|71.42|72.32|71.32|113
1701729000000|2023-12-04 22:30:00|72.43|71.43|72.2|71.2|72.43|71.43|72.18|71.18|118
1701729300000|2023-12-04 22:35:00|72.23|71.23|72.11|71.11|72.23|71.23|72.1|71.1|61
1701729600000|2023-12-04 22:40:00|72.1|71.1|72.03|71.03|72.11|71.11|72.02|71.02|53
1701729900000|2023-12-04 22:45:00|72.01|71.01|71.74|70.74|72.01|71.01|71.7|70.7|90
1701730200000|2023-12-04 22:50:00|71.75|70.75|71.8|70.8|71.84|70.84|71.74|70.74|82
1701730500000|2023-12-04 22:55:00|71.81|70.81|72.02|71.02|72.04|71.04|71.8|70.8|76
1701730800000|2023-12-04 23:00:00|72.03|71.03|72.23|71.23|72.23|71.23|71.93|70.93|51
1701731100000|2023-12-04 23:05:00|72.24|71.24|72.2|71.2|72.24|71.24|72.12|71.12|47
1701731400000|2023-12-04 23:10:00|72.22|71.22|72.22|71.22|72.24|71.24|72.21|71.21|39
1701731700000|2023-12-04 23:15:00|72.21|71.21|72.2|71.2|72.22|71.22|72.12|71.12|84
1701732000000|2023-12-04 23:20:00|72.19|71.19|72.12|71.12|72.2|71.2|72.11|71.11|115
1701732300000|2023-12-04 23:25:00|72.13|71.13|72.09|71.09|72.13|71.13|72.03|71.03|85
1701732600000|2023-12-04 23:30:00|72.08|71.08|72.32|71.32|72.33|71.33|72.08|71.08|87
1701732900000|2023-12-04 23:35:00|72.31|71.31|72.32|71.32|72.34|71.34|72.3|71.3|61
1701733200000|2023-12-04 23:40:00|72.33|71.33|72.39|71.39|72.43|71.43|72.25|71.25|35
1701733500000|2023-12-04 23:45:00|72.38|71.38|72.37|71.37|72.42|71.42|72.37|71.37|37
1701733800000|2023-12-04 23:50:00|72.38|71.38|72.37|71.37|72.43|71.43|72.35|71.35|62
1701734100000|2023-12-04 23:55:00|72.38|71.38|72.4|71.4|72.43|71.43|72.37|71.37|69
1701734400000|2023-12-05 00:00:00|72.42|71.42|72.13|71.13|72.42|71.42|72.12|71.12|94
1701734700000|2023-12-05 00:05:00|72.14|71.14|72.05|71.05|72.22|71.22|72.04|71.04|54
1701735000000|2023-12-05 00:10:00|72.08|71.08|72.33|71.33|72.34|71.34|72.06|71.06|149
1701735300000|2023-12-05 00:15:00|72.32|71.32|72.35|71.35|72.41|71.41|72.27|71.27|153
1701735600000|2023-12-05 00:20:00|72.34|71.34|72.58|71.58|72.61|71.61|72.29|71.29|68
1701735900000|2023-12-05 00:25:00|72.57|71.57|72.6|71.6|72.64|71.64|72.55|71.55|68
1701736200000|2023-12-05 00:30:00|72.59|71.59|72.59|71.59|72.65|71.65|72.55|71.55|77
1701736500000|2023-12-05 00:35:00|72.58|71.58|72.65|71.65|72.67|71.67|72.56|71.56|67
1701737100000|2023-12-05 00:45:00|72.68|71.68|72.74|71.74|72.75|71.75|72.67|71.67|55
1701737400000|2023-12-05 00:50:00|72.75|71.75|72.75|71.75|72.75|71.75|72.65|71.65|19
1701737700000|2023-12-05 00:55:00|72.76|71.76|72.92|71.92|72.93|71.93|72.76|71.76|80
1701738000000|2023-12-05 01:00:00|72.91|71.91|72.85|71.85|72.97|71.97|72.8|71.8|69
1701738300000|2023-12-05 01:05:00|72.86|71.86|72.79|71.79|72.95|71.95|72.7|71.7|86
1701738600000|2023-12-05 01:10:00|72.8|71.8|72.75|71.75|72.84|71.84|72.72|71.72|41
1701738900000|2023-12-05 01:15:00|72.77|71.77|72.59|71.59|72.83|71.83|72.44|71.44|91
1701739200000|2023-12-05 01:20:00|72.61|71.61|73.59|72.59|73.62|72.62|72.61|71.61|219
1701739500000|2023-12-05 01:25:00|73.6|72.6|73.34|72.34|73.63|72.63|73.22|72.22|265
1701739800000|2023-12-05 01:30:00|73.33|72.33|73.04|72.04|73.34|72.34|72.92|71.92|202
1701740100000|2023-12-05 01:35:00|73.09|72.09|72.99|71.99|73.23|72.23|72.97|71.97|166
1701740400000|2023-12-05 01:40:00|73|72|73.32|72.32|73.4|72.4|72.98|71.98|142
1701740700000|2023-12-05 01:45:00|73.31|72.31|73.35|72.35|73.4|72.4|73.27|72.27|129
1701741000000|2023-12-05 01:50:00|73.34|72.34|73.41|72.41|73.42|72.42|73.22|72.22|120
1701741300000|2023-12-05 01:55:00|73.42|72.42|73.58|72.58|73.58|72.58|73.41|72.41|101
1701741600000|2023-12-05 02:00:00|73.57|72.57|73.6|72.6|73.7|72.7|73.44|72.44|189
1701741900000|2023-12-05 02:05:00|73.59|72.59|73|72|73.6|72.6|72.86|71.86|138
1701742200000|2023-12-05 02:10:00|73.01|72.01|72.73|71.73|73.02|72.02|72.53|71.53|204
1701742500000|2023-12-05 02:15:00|72.74|71.74|72.77|71.77|72.84|71.84|72.37|71.37|153
1701742800000|2023-12-05 02:20:00|72.76|71.76|73.03|72.03|73.03|72.03|72.74|71.74|106
1701743100000|2023-12-05 02:25:00|73.02|72.02|73.24|72.24|73.25|72.25|73.02|72.02|28
1701743400000|2023-12-05 02:30:00|73.23|72.23|73.29|72.29|73.32|72.32|73.13|72.13|40
1701743700000|2023-12-05 02:35:00|73.28|72.28|73.19|72.19|73.4|72.4|73.13|72.13|65
1701744000000|2023-12-05 02:40:00|73.18|72.18|73.27|72.27|73.31|72.31|73.17|72.17|59
1701744300000|2023-12-05 02:45:00|73.28|72.28|73.39|72.39|73.4|72.4|73.27|72.27|30
1701744600000|2023-12-05 02:50:00|73.38|72.38|73.12|72.12|73.38|72.38|73.11|72.11|75
1701744900000|2023-12-05 02:55:00|73.11|72.11|73.03|72.03|73.12|72.12|72.95|71.95|76
1701745500000|2023-12-05 03:05:00|73.07|72.07|73.11|72.11|73.13|72.13|73.07|72.07|82
1701745800000|2023-12-05 03:10:00|73.12|72.12|73.02|72.02|73.12|72.12|73.02|72.02|97
1701746100000|2023-12-05 03:15:00|73.03|72.03|73.04|72.04|73.05|72.05|72.98|71.98|35
1701746400000|2023-12-05 03:20:00|73.05|72.05|73.16|72.16|73.16|72.16|73.03|72.03|40
1701746700000|2023-12-05 03:25:00|73.15|72.15|73.12|72.12|73.16|72.16|73.11|72.11|45
1701747000000|2023-12-05 03:30:00|73.11|72.11|72.96|71.96|73.13|72.13|72.94|71.94|102
1701747300000|2023-12-05 03:35:00|72.97|71.97|72.99|71.99|73.01|72.01|72.95|71.95|25
1701747600000|2023-12-05 03:40:00|72.98|71.98|72.84|71.84|72.99|71.99|72.76|71.76|51
1701747900000|2023-12-05 03:45:00|72.83|71.83|72.81|71.81|72.84|71.84|72.75|71.75|29
1701748200000|2023-12-05 03:50:00|72.85|71.85|72.83|71.83|72.85|71.85|72.77|71.77|33
1701748500000|2023-12-05 03:55:00|72.84|71.84|72.85|71.85|72.92|71.92|72.81|71.81|67
1701748800000|2023-12-05 04:00:00|72.84|71.84|72.83|71.83|72.89|71.89|72.79|71.79|51
1701749100000|2023-12-05 04:05:00|72.8|71.8|72.71|71.71|72.84|71.84|72.7|71.7|50
1701749400000|2023-12-05 04:10:00|72.72|71.72|72.64|71.64|72.74|71.74|72.64|71.64|58
1701749700000|2023-12-05 04:15:00|72.65|71.65|72.77|71.77|72.79|71.79|72.63|71.63|77
1701750000000|2023-12-05 04:20:00|72.76|71.76|72.83|71.83|72.83|71.83|72.74|71.74|61
1701750300000|2023-12-05 04:25:00|72.82|71.82|72.81|71.81|72.94|71.94|72.79|71.79|47
1701750600000|2023-12-05 04:30:00|72.8|71.8|73.11|72.11|73.11|72.11|72.79|71.79|67
1701750900000|2023-12-05 04:35:00|73.12|72.12|73.02|72.02|73.12|72.12|73.01|72.01|135
1701751200000|2023-12-05 04:40:00|73.03|72.03|72.99|71.99|73.03|72.03|72.97|71.97|55
1701751500000|2023-12-05 04:45:00|73|72|73.12|72.12|73.15|72.15|73|72|91
1701751800000|2023-12-05 04:50:00|73.11|72.11|73.13|72.13|73.14|72.14|73.1|72.1|48
1701752100000|2023-12-05 04:55:00|73.14|72.14|73.22|72.22|73.23|72.23|73.12|72.12|45
1701752400000|2023-12-05 05:00:00|73.21|72.21|73.02|72.02|73.21|72.21|73.01|72.01|73
1701752700000|2023-12-05 05:05:00|73.03|72.03|73.11|72.11|73.11|72.11|73|72|65
1701753000000|2023-12-05 05:10:00|73.14|72.14|73.35|72.35|73.35|72.35|73.14|72.14|42
1701753300000|2023-12-05 05:15:00|73.34|72.34|73.33|72.33|73.35|72.35|73.26|72.26|61
1701753600000|2023-12-05 05:20:00|73.32|72.32|73.39|72.39|73.42|72.42|73.32|72.32|42
1701753900000|2023-12-05 05:25:00|73.38|72.38|73.41|72.41|73.41|72.41|73.33|72.33|138
1701754200000|2023-12-05 05:30:00|73.39|72.39|73.35|72.35|73.39|72.39|73.32|72.32|26
1701754500000|2023-12-05 05:35:00|73.34|72.34|73.39|72.39|73.39|72.39|73.34|72.34|19
1701754800000|2023-12-05 05:40:00|73.38|72.38|73.32|72.32|73.39|72.39|73.29|72.29|59
1701755100000|2023-12-05 05:45:00|73.31|72.31|73.34|72.34|73.34|72.34|73.31|72.31|38
1701755400000|2023-12-05 05:50:00|73.33|72.33|73.39|72.39|73.41|72.41|73.26|72.26|60
1701755700000|2023-12-05 05:55:00|73.38|72.38|73.37|72.37|73.43|72.43|73.35|72.35|51
1701756000000|2023-12-05 06:00:00|73.38|72.38|73.43|72.43|73.43|72.43|73.36|72.36|49
1701756300000|2023-12-05 06:05:00|73.38|72.38|73.36|72.36|73.38|72.38|73.36|72.36|9
1701756600000|2023-12-05 06:10:00|73.35|72.35|73.35|72.35|73.36|72.36|73.3|72.3|12
1701756900000|2023-12-05 06:15:00|73.4|72.4|73.36|72.36|73.42|72.42|73.34|72.34|87
1701757200000|2023-12-05 06:20:00|73.35|72.35|73.32|72.32|73.36|72.36|73.28|72.28|40
1701757500000|2023-12-05 06:25:00|73.33|72.33|73.24|72.24|73.33|72.33|73.24|72.24|43
1701757800000|2023-12-05 06:30:00|73.25|72.25|73|72|73.25|72.25|73|72|58
1701758100000|2023-12-05 06:35:00|73.01|72.01|72.75|71.75|73.05|72.05|72.75|71.75|52
1701758400000|2023-12-05 06:40:00|72.74|71.74|72.93|71.93|72.94|71.94|72.72|71.72|62
1701758700000|2023-12-05 06:45:00|72.95|71.95|72.94|71.94|72.95|71.95|72.94|71.94|2
1701759000000|2023-12-05 06:50:00|72.95|71.95|73.16|72.16|73.16|72.16|72.94|71.94|35
1701759300000|2023-12-05 06:55:00|73.15|72.15|73.17|72.17|73.21|72.21|73.14|72.14|41
1701759600000|2023-12-05 07:00:00|73.15|72.15|72.89|71.89|73.16|72.16|72.87|71.87|54
1701759900000|2023-12-05 07:05:00|72.88|71.88|72.63|71.63|72.89|71.89|72.54|71.54|118
1701760200000|2023-12-05 07:10:00|72.64|71.64|72.73|71.73|72.74|71.74|72.54|71.54|106
1701760500000|2023-12-05 07:15:00|72.72|71.72|72.64|71.64|72.83|71.83|72.61|71.61|71
1701760800000|2023-12-05 07:20:00|72.63|71.63|72.21|71.21|72.64|71.64|71.85|70.85|248
1701761100000|2023-12-05 07:25:00|72.2|71.2|72.35|71.35|72.41|71.41|72.19|71.19|144
1701761400000|2023-12-05 07:30:00|72.34|71.34|72.42|71.42|72.44|71.44|72.24|71.24|150
1701761700000|2023-12-05 07:35:00|72.43|71.43|72.19|71.19|72.43|71.43|72.19|71.19|108
1701762000000|2023-12-05 07:40:00|72.18|71.18|71.74|70.74|72.19|71.19|71.7|70.7|222
1701762300000|2023-12-05 07:45:00|71.73|70.73|72.43|71.43|72.43|71.43|71.73|70.73|133
1701762600000|2023-12-05 07:50:00|72.44|71.44|72.33|71.33|72.49|71.49|72.3|71.3|159
1701762900000|2023-12-05 07:55:00|72.32|71.32|72.33|71.33|72.41|71.41|72.24|71.24|80
1701763200000|2023-12-05 08:00:00|72.32|71.32|72.42|71.42|72.53|71.53|72.29|71.29|130
1701763500000|2023-12-05 08:05:00|72.43|71.43|72.41|71.41|72.53|71.53|72.34|71.34|142
1701763800000|2023-12-05 08:10:00|72.42|71.42|72.46|71.46|72.46|71.46|72.35|71.35|90
1701764100000|2023-12-05 08:15:00|72.5|71.5|72.42|71.42|72.5|71.5|72.32|71.32|90
1701764400000|2023-12-05 08:20:00|72.41|71.41|72.36|71.36|72.44|71.44|72.36|71.36|51
1701764700000|2023-12-05 08:25:00|72.34|71.34|72.13|71.13|72.34|71.34|72.13|71.13|96
1701765000000|2023-12-05 08:30:00|72.14|71.14|71.84|70.84|72.14|71.14|71.83|70.83|124
1701765300000|2023-12-05 08:35:00|71.85|70.85|71.93|70.93|72.04|71.04|71.82|70.82|122
1701765600000|2023-12-05 08:40:00|71.94|70.94|71.82|70.82|72.03|71.03|71.75|70.75|109
1701765900000|2023-12-05 08:45:00|71.81|70.81|72.02|71.02|72.13|71.13|71.77|70.77|98
1701766200000|2023-12-05 08:50:00|72.03|71.03|72.05|71.05|72.05|71.05|71.93|70.93|40
1701766500000|2023-12-05 08:55:00|72.12|71.12|72.29|71.29|72.33|71.33|72.11|71.11|27
1701766800000|2023-12-05 09:00:00|72.28|71.28|72.29|71.29|72.32|71.32|72.24|71.24|27
1701767100000|2023-12-05 09:05:00|72.28|71.28|72.44|71.44|72.51|71.51|72.23|71.23|31
1701767400000|2023-12-05 09:10:00|72.5|71.5|72.71|71.71|72.72|71.72|72.5|71.5|66
1701767700000|2023-12-05 09:15:00|72.7|71.7|72.82|71.82|72.84|71.84|72.7|71.7|52
1701768000000|2023-12-05 09:20:00|72.83|71.83|72.81|71.81|72.89|71.89|72.8|71.8|61
1701768300000|2023-12-05 09:25:00|72.82|71.82|72.83|71.83|72.85|71.85|72.79|71.79|102
1701768600000|2023-12-05 09:30:00|72.84|71.84|72.8|71.8|72.89|71.89|72.79|71.79|96
1701768900000|2023-12-05 09:35:00|72.79|71.79|72.72|71.72|72.82|71.82|72.71|71.71|91
1701769200000|2023-12-05 09:40:00|72.73|71.73|72.62|71.62|72.73|71.73|72.62|71.62|50
1701769500000|2023-12-05 09:45:00|72.63|71.63|72.69|71.69|72.74|71.74|72.62|71.62|51
1701769800000|2023-12-05 09:50:00|72.68|71.68|72.65|71.65|72.73|71.73|72.63|71.63|95
1701770100000|2023-12-05 09:55:00|72.64|71.64|72.63|71.63|72.71|71.71|72.6|71.6|53
1701770400000|2023-12-05 10:00:00|72.62|71.62|72.62|71.62|72.64|71.64|72.61|71.61|53
1701770700000|2023-12-05 10:05:00|72.63|71.63|72.65|71.65|72.7|71.7|72.58|71.58|55
1701771000000|2023-12-05 10:10:00|72.64|71.64|72.53|71.53|72.64|71.64|72.53|71.53|62
1701771300000|2023-12-05 10:15:00|72.52|71.52|72.61|71.61|72.62|71.62|72.49|71.49|35
1701771600000|2023-12-05 10:20:00|72.6|71.6|72.71|71.71|72.73|71.73|72.55|71.55|32
1701771900000|2023-12-05 10:25:00|72.7|71.7|72.65|71.65|72.72|71.72|72.64|71.64|69
1701772200000|2023-12-05 10:30:00|72.7|71.7|72.64|71.64|72.72|71.72|72.63|71.63|64
1701772500000|2023-12-05 10:35:00|72.63|71.63|72.57|71.57|72.65|71.65|72.52|71.52|72
1701772800000|2023-12-05 10:40:00|72.56|71.56|72.62|71.62|72.62|71.62|72.56|71.56|39
1701773100000|2023-12-05 10:45:00|72.61|71.61|72.56|71.56|72.64|71.64|72.55|71.55|51
1701773400000|2023-12-05 10:50:00|72.57|71.57|72.52|71.52|72.58|71.58|72.48|71.48|48
1701773700000|2023-12-05 10:55:00|72.53|71.53|72.29|71.29|72.53|71.53|72.29|71.29|62
1701774000000|2023-12-05 11:00:00|72.28|71.28|72.24|71.24|72.28|71.28|72.02|71.02|74
1701774300000|2023-12-05 11:05:00|72.29|71.29|72.48|71.48|72.52|71.52|72.29|71.29|75
1701774600000|2023-12-05 11:10:00|72.47|71.47|72.55|71.55|72.55|71.55|72.41|71.41|58
1701774900000|2023-12-05 11:15:00|72.57|71.57|72.61|71.61|72.71|71.71|72.57|71.57|76
1701775200000|2023-12-05 11:20:00|72.6|71.6|72.52|71.52|72.64|71.64|72.52|71.52|56
1701775500000|2023-12-05 11:25:00|72.53|71.53|72.52|71.52|72.54|71.54|72.51|71.51|52
1701775800000|2023-12-05 11:30:00|72.54|71.54|72.33|71.33|72.54|71.54|72.31|71.31|52
1701776100000|2023-12-05 11:35:00|72.32|71.32|72.22|71.22|72.34|71.34|72.22|71.22|48
1701776400000|2023-12-05 11:40:00|72.23|71.23|72.34|71.34|72.42|71.42|72.15|71.15|119
1701776700000|2023-12-05 11:45:00|72.33|71.33|72.33|71.33|72.34|71.34|72.23|71.23|55
1701777000000|2023-12-05 11:50:00|72.32|71.32|72.44|71.44|72.44|71.44|72.31|71.31|37
1701777300000|2023-12-05 11:55:00|72.43|71.43|72.55|71.55|72.55|71.55|72.43|71.43|22
1701777600000|2023-12-05 12:00:00|72.57|71.57|72.65|71.65|72.65|71.65|72.55|71.55|55
1701777900000|2023-12-05 12:05:00|72.73|71.73|72.75|71.75|72.75|71.75|72.72|71.72|24
1701778200000|2023-12-05 12:10:00|72.8|71.8|72.84|71.84|72.84|71.84|72.75|71.75|24
1701778500000|2023-12-05 12:15:00|72.83|71.83|72.84|71.84|72.91|71.91|72.82|71.82|41
1701778800000|2023-12-05 12:20:00|72.83|71.83|72.85|71.85|72.85|71.85|72.73|71.73|18
1701779100000|2023-12-05 12:25:00|72.89|71.89|72.89|71.89|72.89|71.89|72.87|71.87|25
1701779400000|2023-12-05 12:30:00|72.88|71.88|72.95|71.95|72.95|71.95|72.75|71.75|32
1701779700000|2023-12-05 12:35:00|73|72|72.85|71.85|73.04|72.04|72.85|71.85|18
1701780000000|2023-12-05 12:40:00|72.8|71.8|72.85|71.85|72.85|71.85|72.75|71.75|11
1701780300000|2023-12-05 12:45:00|72.8|71.8|72.84|71.84|72.85|71.85|72.75|71.75|35
1701780600000|2023-12-05 12:50:00|72.83|71.83|72.75|71.75|72.85|71.85|72.75|71.75|46
1701780900000|2023-12-05 12:55:00|72.8|71.8|73.04|72.04|73.05|72.05|72.75|71.75|33
1701781200000|2023-12-05 13:00:00|73.13|72.13|73.33|72.33|73.41|72.41|73.05|72.05|98
1701781500000|2023-12-05 13:05:00|73.32|72.32|73.37|72.37|73.37|72.37|73.23|72.23|57
1701781800000|2023-12-05 13:10:00|73.36|72.36|73.63|72.63|73.73|72.73|73.36|72.36|206
1701782100000|2023-12-05 13:15:00|73.62|72.62|73.61|72.61|73.81|72.81|73.59|72.59|170
1701782400000|2023-12-05 13:20:00|73.6|72.6|73.42|72.42|73.61|72.61|73.38|72.38|166
1701782700000|2023-12-05 13:25:00|73.41|72.41|73.32|72.32|73.53|72.53|73.22|72.22|156
1701783000000|2023-12-05 13:30:00|73.31|72.31|73.3|72.3|73.42|72.42|73.16|72.16|208
1701783300000|2023-12-05 13:35:00|73.31|72.31|73.14|72.14|73.41|72.41|73.13|72.13|157
1701783600000|2023-12-05 13:40:00|73.15|72.15|73.24|72.24|73.25|72.25|73.15|72.15|109
1701783900000|2023-12-05 13:45:00|73.25|72.25|73.29|72.29|73.39|72.39|73.19|72.19|139
1701784200000|2023-12-05 13:50:00|73.3|72.3|73.12|72.12|73.3|72.3|73.01|72.01|150
1701784500000|2023-12-05 13:55:00|73.13|72.13|72.92|71.92|73.14|72.14|72.9|71.9|96
1701784800000|2023-12-05 14:00:00|72.91|71.91|73.16|72.16|73.22|72.22|72.88|71.88|143
1701785100000|2023-12-05 14:05:00|73.15|72.15|73.23|72.23|73.23|72.23|73.02|72.02|143
1701785400000|2023-12-05 14:10:00|73.22|72.22|73.3|72.3|73.34|72.34|73.22|72.22|48
1701785700000|2023-12-05 14:15:00|73.25|72.25|73.52|72.52|73.53|72.53|73.24|72.24|113
1701786000000|2023-12-05 14:20:00|73.51|72.51|73.58|72.58|73.6|72.6|73.47|72.47|69
1701786300000|2023-12-05 14:25:00|73.61|72.61|73.62|72.62|73.7|72.7|73.59|72.59|75
1701786600000|2023-12-05 14:30:00|73.63|72.63|73.73|72.73|73.73|72.73|73.55|72.55|81
1701786900000|2023-12-05 14:35:00|73.72|72.72|73.8|72.8|73.82|72.82|73.72|72.72|131
1701787200000|2023-12-05 14:40:00|73.81|72.81|73.92|72.92|73.92|72.92|73.78|72.78|129
1701787500000|2023-12-05 14:45:00|73.91|72.91|74.26|73.26|74.41|73.41|73.9|72.9|142
1701787800000|2023-12-05 14:50:00|74.28|73.28|73.89|72.89|74.32|73.32|73.84|72.84|77
1701788100000|2023-12-05 14:55:00|73.88|72.88|73.85|72.85|73.93|72.93|73.83|72.83|92
1701788400000|2023-12-05 15:00:00|73.86|72.86|73.77|72.77|73.91|72.91|73.65|72.65|129
1701788700000|2023-12-05 15:05:00|73.76|72.76|73.68|72.68|73.76|72.76|73.54|72.54|148
1701789000000|2023-12-05 15:10:00|73.69|72.69|73.6|72.6|73.74|72.74|73.54|72.54|90
1701789300000|2023-12-05 15:15:00|73.61|72.61|73.55|72.55|73.61|72.61|73.52|72.52|92
1701789600000|2023-12-05 15:20:00|73.56|72.56|73.62|72.62|73.64|72.64|73.55|72.55|50
1701789900000|2023-12-05 15:25:00|73.61|72.61|73.36|72.36|73.62|72.62|73.32|72.32|74
1701790200000|2023-12-05 15:30:00|73.35|72.35|73.5|72.5|73.5|72.5|73.34|72.34|53
1701790500000|2023-12-05 15:35:00|73.52|72.52|73.59|72.59|73.63|72.63|73.51|72.51|55
1701790800000|2023-12-05 15:40:00|73.58|72.58|73.46|72.46|73.59|72.59|73.43|72.43|42
1701791100000|2023-12-05 15:45:00|73.47|72.47|73.23|72.23|73.55|72.55|73.18|72.18|55
1701791400000|2023-12-05 15:50:00|73.22|72.22|73.4|72.4|73.41|72.41|73.18|72.18|50
1701791700000|2023-12-05 15:55:00|73.42|72.42|73.55|72.55|73.56|72.56|73.39|72.39|42
1701792000000|2023-12-05 16:00:00|73.56|72.56|73.35|72.35|73.62|72.62|73.25|72.25|80
1701792300000|2023-12-05 16:05:00|73.36|72.36|73.75|72.75|73.75|72.75|73.35|72.35|31
1701792600000|2023-12-05 16:10:00|73.77|72.77|73.62|72.62|73.83|72.83|73.62|72.62|56
1701792900000|2023-12-05 16:15:00|73.64|72.64|73.43|72.43|73.72|72.72|73.42|72.42|40
1701793200000|2023-12-05 16:20:00|73.42|72.42|73.54|72.54|73.62|72.62|73.38|72.38|57
1701793500000|2023-12-05 16:25:00|73.53|72.53|73.62|72.62|73.62|72.62|73.45|72.45|63
1701793800000|2023-12-05 16:30:00|73.63|72.63|73.79|72.79|73.83|72.83|73.62|72.62|78
1701794100000|2023-12-05 16:35:00|73.8|72.8|73.7|72.7|73.8|72.8|73.63|72.63|38
1701794400000|2023-12-05 16:40:00|73.71|72.71|74.04|73.04|74.12|73.12|73.65|72.65|95
1701794700000|2023-12-05 16:45:00|74.01|73.01|74.01|73.01|74.01|73.01|73.84|72.84|53
1701795000000|2023-12-05 16:50:00|74|73|73.85|72.85|74.01|73.01|73.83|72.83|57
1701795300000|2023-12-05 16:55:00|73.84|72.84|73.96|72.96|73.97|72.97|73.84|72.84|65
1701795600000|2023-12-05 17:00:00|73.95|72.95|73.99|72.99|74.11|73.11|73.94|72.94|106
1701795900000|2023-12-05 17:05:00|73.98|72.98|73.96|72.96|74.06|73.06|73.89|72.89|107
1701796200000|2023-12-05 17:10:00|73.97|72.97|74.06|73.06|74.14|73.14|73.96|72.96|104
1701796500000|2023-12-05 17:15:00|74.05|73.05|73.71|72.71|74.11|73.11|73.69|72.69|81
1701796800000|2023-12-05 17:20:00|73.68|72.68|74|73|74.01|73.01|73.66|72.66|52
1701797100000|2023-12-05 17:25:00|73.96|72.96|74.35|73.35|74.49|73.49|73.94|72.94|141
1701797400000|2023-12-05 17:30:00|74.31|73.31|74.36|73.36|74.36|73.36|74.04|73.04|129
1701797700000|2023-12-05 17:35:00|74.35|73.35|74.25|73.25|74.35|73.35|74.13|73.13|149
1701798000000|2023-12-05 17:40:00|74.24|73.24|73.85|72.85|74.25|73.25|73.74|72.74|143
1701798300000|2023-12-05 17:45:00|73.87|72.87|74.17|73.17|74.21|73.21|73.85|72.85|121
1701798600000|2023-12-05 17:50:00|74.16|73.16|74.94|73.94|75.05|74.05|74.14|73.14|214
1701798900000|2023-12-05 17:55:00|74.93|73.93|74.78|73.78|75.02|74.02|74.68|73.68|160
1701799200000|2023-12-05 18:00:00|74.8|73.8|74.83|73.83|74.95|73.95|74.63|73.63|204
1701799500000|2023-12-05 18:05:00|74.84|73.84|75.12|74.12|75.13|74.13|74.74|73.74|142
1701799800000|2023-12-05 18:10:00|75.14|74.14|74.93|73.93|75.24|74.24|74.82|73.82|162
1701800100000|2023-12-05 18:15:00|74.94|73.94|74.59|73.59|74.94|73.94|74.44|73.44|131
1701800400000|2023-12-05 18:20:00|74.55|73.55|74.43|73.43|74.65|73.65|74.35|73.35|140
1701800700000|2023-12-05 18:25:00|74.44|73.44|74.34|73.34|74.45|73.45|74.21|73.21|173
1701801000000|2023-12-05 18:30:00|74.35|73.35|74.34|73.34|74.44|73.44|74.22|73.22|124
1701801300000|2023-12-05 18:35:00|74.33|73.33|74.25|73.25|74.34|73.34|74.23|73.23|149
1701801600000|2023-12-05 18:40:00|74.27|73.27|74.23|73.23|74.35|73.35|74.22|73.22|181
1701801900000|2023-12-05 18:45:00|74.24|73.24|74.11|73.11|74.25|73.25|74.02|73.02|186
1701802200000|2023-12-05 18:50:00|74.12|73.12|74.34|73.34|74.35|73.35|74.05|73.05|131
1701802500000|2023-12-05 18:55:00|74.33|73.33|74.15|73.15|74.35|73.35|74.05|73.05|113
1701802800000|2023-12-05 19:00:00|74.2|73.2|74.34|73.34|74.34|73.34|74.11|73.11|85
1701803100000|2023-12-05 19:05:00|74.33|73.33|74.25|73.25|74.35|73.35|74.23|73.23|60
1701803400000|2023-12-05 19:10:00|74.24|73.24|74.55|73.55|74.56|73.56|74.14|73.14|125
1701803700000|2023-12-05 19:15:00|74.53|73.53|74.74|73.74|74.74|73.74|74.49|73.49|195
1701804000000|2023-12-05 19:20:00|74.73|73.73|74.8|73.8|74.84|73.84|74.71|73.71|104
1701804300000|2023-12-05 19:25:00|74.79|73.79|74.82|73.82|74.91|73.91|74.71|73.71|114
1701804600000|2023-12-05 19:30:00|74.81|73.81|74.83|73.83|74.84|73.84|74.65|73.65|120
1701804900000|2023-12-05 19:35:00|74.84|73.84|74.54|73.54|74.84|73.84|74.54|73.54|72
1701805200000|2023-12-05 19:40:00|74.55|73.55|74.62|73.62|74.63|73.63|74.54|73.54|62
1701805500000|2023-12-05 19:45:00|74.64|73.64|74.64|73.64|74.71|73.71|74.55|73.55|81
1701805800000|2023-12-05 19:50:00|74.65|73.65|74.62|73.62|74.71|73.71|74.6|73.6|73
1701806100000|2023-12-05 19:55:00|74.61|73.61|74.62|73.62|74.67|73.67|74.52|73.52|52
1701806400000|2023-12-05 20:00:00|74.61|73.61|74.62|73.62|74.63|73.63|74.55|73.55|78
1701806700000|2023-12-05 20:05:00|74.61|73.61|74.7|73.7|74.7|73.7|74.58|73.58|83
1701807000000|2023-12-05 20:10:00|74.69|73.69|74.56|73.56|74.7|73.7|74.56|73.56|66
1701807300000|2023-12-05 20:15:00|74.57|73.57|74.24|73.24|74.59|73.59|74.23|73.23|57
1701807600000|2023-12-05 20:20:00|74.23|73.23|74.24|73.24|74.25|73.25|73.98|72.98|101
1701807900000|2023-12-05 20:25:00|74.22|73.22|74.09|73.09|74.22|73.22|73.96|72.96|125
1701808200000|2023-12-05 20:30:00|74.1|73.1|74.36|73.36|74.37|73.37|74.09|73.09|56
1701808500000|2023-12-05 20:35:00|74.37|73.37|74.34|73.34|74.38|73.38|74.29|73.29|71
1701808800000|2023-12-05 20:40:00|74.35|73.35|74.39|73.39|74.45|73.45|74.34|73.34|83
1701809100000|2023-12-05 20:45:00|74.4|73.4|74.3|73.3|74.44|73.44|74.3|73.3|48
1701809400000|2023-12-05 20:50:00|74.29|73.29|74.34|73.34|74.39|73.39|74.26|73.26|67
1701809700000|2023-12-05 20:55:00|74.33|73.33|74.38|73.38|74.38|73.38|74.25|73.25|66
1701810000000|2023-12-05 21:00:00|74.37|73.37|74.38|73.38|74.42|73.42|74.23|73.23|49
1701810300000|2023-12-05 21:05:00|74.39|73.39|74.15|73.15|74.39|73.39|74.14|73.14|61
1701810600000|2023-12-05 21:10:00|74.14|73.14|74.17|73.17|74.2|73.2|74.05|73.05|56
1701810900000|2023-12-05 21:15:00|74.18|73.18|74.36|73.36|74.38|73.38|74.15|73.15|44
1701811200000|2023-12-05 21:20:00|74.35|73.35|74.29|73.29|74.37|73.37|74.27|73.27|63
1701811500000|2023-12-05 21:25:00|74.28|73.28|74.27|73.27|74.35|73.35|74.26|73.26|45
1701811800000|2023-12-05 21:30:00|74.28|73.28|74.31|73.31|74.31|73.31|74.23|73.23|43
1701812100000|2023-12-05 21:35:00|74.32|73.32|74.26|73.26|74.33|73.33|74.17|73.17|39
1701812400000|2023-12-05 21:40:00|74.27|73.27|74.35|73.35|74.36|73.36|74.22|73.22|57
1701812700000|2023-12-05 21:45:00|74.34|73.34|74.26|73.26|74.43|73.43|74.26|73.26|60
1701813000000|2023-12-05 21:50:00|74.28|73.28|74.39|73.39|74.4|73.4|74.27|73.27|40
1701813300000|2023-12-05 21:55:00|74.4|73.4|74.36|73.36|74.52|73.52|74.36|73.36|37
1701813600000|2023-12-05 22:00:00|74.37|73.37|74.42|73.42|74.43|73.43|74.16|73.16|171
1701813900000|2023-12-05 22:05:00|74.41|73.41|74.41|73.41|74.44|73.44|74.35|73.35|89
1701814200000|2023-12-05 22:10:00|74.42|73.42|74.55|73.55|74.55|73.55|74.36|73.36|81
1701814500000|2023-12-05 22:15:00|74.56|73.56|74.55|73.55|74.65|73.65|74.55|73.55|136
1701814800000|2023-12-05 22:20:00|74.56|73.56|74.46|73.46|74.64|73.64|74.36|73.36|67
1701815100000|2023-12-05 22:25:00|74.45|73.45|74.52|73.52|74.53|73.53|74.45|73.45|98
1701815400000|2023-12-05 22:30:00|74.53|73.53|74.48|73.48|74.54|73.54|74.47|73.47|88
1701815700000|2023-12-05 22:35:00|74.49|73.49|74.39|73.39|74.52|73.52|74.38|73.38|66
1701816000000|2023-12-05 22:40:00|74.38|73.38|74.41|73.41|74.43|73.43|74.36|73.36|52
1701816300000|2023-12-05 22:45:00|74.4|73.4|74.43|73.43|74.44|73.44|74.38|73.38|58
1701816600000|2023-12-05 22:50:00|74.42|73.42|74.38|73.38|74.46|73.46|74.37|73.37|85
1701816900000|2023-12-05 22:55:00|74.39|73.39|74.4|73.4|74.4|73.4|74.37|73.37|74
1701817200000|2023-12-05 23:00:00|74.39|73.39|74.38|73.38|74.44|73.44|74.38|73.38|98
1701817500000|2023-12-05 23:05:00|74.39|73.39|74.69|73.69|74.69|73.69|74.38|73.38|59
1701817800000|2023-12-05 23:10:00|74.7|73.7|74.65|73.65|74.76|73.76|74.64|73.64|116
1701818100000|2023-12-05 23:15:00|74.6|73.6|74.96|73.96|74.97|73.97|74.6|73.6|163
1701818400000|2023-12-05 23:20:00|74.95|73.95|74.78|73.78|74.97|73.97|74.76|73.76|118
1701818700000|2023-12-05 23:25:00|74.79|73.79|74.79|73.79|74.88|73.88|74.75|73.75|133
1701819000000|2023-12-05 23:30:00|74.8|73.8|74.59|73.59|74.8|73.8|74.59|73.59|132
1701819300000|2023-12-05 23:35:00|74.6|73.6|74.43|73.43|74.65|73.65|74.4|73.4|119
1701819600000|2023-12-05 23:40:00|74.44|73.44|74.59|73.59|74.59|73.59|74.44|73.44|95
1701819900000|2023-12-05 23:45:00|74.58|73.58|74.62|73.62|74.67|73.67|74.58|73.58|72
1701820200000|2023-12-05 23:50:00|74.63|73.63|74.73|73.73|74.75|73.75|74.62|73.62|83
1701820500000|2023-12-05 23:55:00|74.74|73.74|74.76|73.76|74.84|73.84|74.73|73.73|72
1701820800000|2023-12-06 00:00:00|74.79|73.79|75.1|74.1|75.1|74.1|74.79|73.79|88
1701821100000|2023-12-06 00:05:00|75.09|74.09|75.07|74.07|75.17|74.17|74.88|73.88|95
1701821400000|2023-12-06 00:10:00|75.06|74.06|74.89|73.89|75.08|74.08|74.76|73.76|124
1701821700000|2023-12-06 00:15:00|74.91|73.91|74.86|73.86|74.97|73.97|74.77|73.77|114
1701822000000|2023-12-06 00:20:00|74.87|73.87|75.06|74.06|75.06|74.06|74.82|73.82|70
1701822300000|2023-12-06 00:25:00|75.04|74.04|74.9|73.9|75.15|74.15|74.86|73.86|119
1701822600000|2023-12-06 00:30:00|74.89|73.89|74.56|73.56|74.95|73.95|74.56|73.56|210
1701822900000|2023-12-06 00:35:00|74.55|73.55|74.66|73.66|74.66|73.66|74.48|73.48|98
1701823200000|2023-12-06 00:40:00|74.67|73.67|74.76|73.76|74.79|73.79|74.65|73.65|69
1701823500000|2023-12-06 00:45:00|74.75|73.75|74.67|73.67|74.75|73.75|74.56|73.56|136
1701823800000|2023-12-06 00:50:00|74.68|73.68|74.98|73.98|74.98|73.98|74.67|73.67|94
1701824100000|2023-12-06 00:55:00|74.97|73.97|75.09|74.09|75.18|74.18|74.97|73.97|71
1701824400000|2023-12-06 01:00:00|75.08|74.08|75.01|74.01|75.14|74.14|74.89|73.89|152
1701824700000|2023-12-06 01:05:00|75.04|74.04|75.06|74.06|75.14|74.14|75.04|74.04|122
1701825000000|2023-12-06 01:10:00|75.04|74.04|75.21|74.21|75.21|74.21|74.97|73.97|116
1701825300000|2023-12-06 01:15:00|75.2|74.2|74.99|73.99|75.2|74.2|74.87|73.87|115
1701825600000|2023-12-06 01:20:00|74.97|73.97|74.79|73.79|74.98|73.98|74.78|73.78|86
1701825900000|2023-12-06 01:25:00|74.77|73.77|74.76|73.76|74.79|73.79|74.67|73.67|61
1701826200000|2023-12-06 01:30:00|74.74|73.74|74.59|73.59|74.77|73.77|74.58|73.58|126
1701826500000|2023-12-06 01:35:00|74.58|73.58|74.42|73.42|74.68|73.68|74.39|73.39|155
1701826800000|2023-12-06 01:40:00|74.43|73.43|74.39|73.39|74.48|73.48|74.36|73.36|184
1701827100000|2023-12-06 01:45:00|74.38|73.38|74.52|73.52|74.6|73.6|74.38|73.38|104
1701827400000|2023-12-06 01:50:00|74.53|73.53|74.53|73.53|74.6|73.6|74.48|73.48|192
1701827700000|2023-12-06 01:55:00|74.54|73.54|74.64|73.64|74.67|73.67|74.52|73.52|163
1701828000000|2023-12-06 02:00:00|74.65|73.65|74.62|73.62|74.74|73.74|74.57|73.57|105
1701828300000|2023-12-06 02:05:00|74.63|73.63|74.67|73.67|74.75|73.75|74.6|73.6|73
1701828600000|2023-12-06 02:10:00|74.64|73.64|74.37|73.37|74.64|73.64|74.37|73.37|88
1701828900000|2023-12-06 02:15:00|74.38|73.38|74.38|73.38|74.52|73.52|74.36|73.36|151
1701829200000|2023-12-06 02:20:00|74.37|73.37|74.23|73.23|74.38|73.38|74.21|73.21|54
1701829500000|2023-12-06 02:25:00|74.24|73.24|74.28|73.28|74.35|73.35|74.19|73.19|138
1701829800000|2023-12-06 02:30:00|74.27|73.27|74.02|73.02|74.28|73.28|74.02|73.02|125
1701830100000|2023-12-06 02:35:00|74.03|73.03|74.26|73.26|74.26|73.26|73.9|72.9|192
1701830400000|2023-12-06 02:40:00|74.24|73.24|74.33|73.33|74.33|73.33|74.17|73.17|140
1701830700000|2023-12-06 02:45:00|74.34|73.34|74.28|73.28|74.35|73.35|74.26|73.26|78
1701831000000|2023-12-06 02:50:00|74.27|73.27|74.27|73.27|74.3|73.3|74.26|73.26|94
1701831300000|2023-12-06 02:55:00|74.25|73.25|74.2|73.2|74.28|73.28|74.18|73.18|68
1701831600000|2023-12-06 03:00:00|74.21|73.21|74.16|73.16|74.21|73.21|74.1|73.1|72
1701831900000|2023-12-06 03:05:00|74.17|73.17|74.1|73.1|74.18|73.18|74.09|73.09|47
1701832200000|2023-12-06 03:10:00|74.09|73.09|74.16|73.16|74.17|73.17|74.07|73.07|101
1701832500000|2023-12-06 03:15:00|74.17|73.17|73.99|72.99|74.17|73.17|73.98|72.98|80
1701832800000|2023-12-06 03:20:00|74|73|74.06|73.06|74.08|73.08|74|73|49
1701833100000|2023-12-06 03:25:00|74.01|73.01|74|73|74.01|73.01|73.97|72.97|51
1701833400000|2023-12-06 03:30:00|73.99|72.99|73.88|72.88|74|73|73.87|72.87|115
1701833700000|2023-12-06 03:35:00|73.87|72.87|73.81|72.81|73.89|72.89|73.68|72.68|85
1701834000000|2023-12-06 03:40:00|73.82|72.82|73.8|72.8|73.82|72.82|73.72|72.72|70
1701834300000|2023-12-06 03:45:00|73.79|72.79|73.96|72.96|73.96|72.96|73.79|72.79|64
1701834600000|2023-12-06 03:50:00|73.98|72.98|73.99|72.99|73.99|72.99|73.97|72.97|17
1701834900000|2023-12-06 03:55:00|73.98|72.98|73.98|72.98|73.99|72.99|73.96|72.96|29
1701835200000|2023-12-06 04:00:00|73.99|72.99|74.06|73.06|74.06|73.06|73.98|72.98|10
1701835500000|2023-12-06 04:05:00|74.04|73.04|73.99|72.99|74.05|73.05|73.97|72.97|23
1701835800000|2023-12-06 04:10:00|74|73|74.06|73.06|74.06|73.06|74|73|7
1701836100000|2023-12-06 04:15:00|74.05|73.05|73.97|72.97|74.06|73.06|73.97|72.97|24
1701836400000|2023-12-06 04:20:00|73.98|72.98|73.9|72.9|73.98|72.98|73.9|72.9|42
1701836700000|2023-12-06 04:25:00|73.91|72.91|73.96|72.96|73.96|72.96|73.89|72.89|13
1701837000000|2023-12-06 04:30:00|73.95|72.95|73.97|72.97|73.97|72.97|73.92|72.92|54
1701837300000|2023-12-06 04:35:00|73.96|72.96|73.89|72.89|73.97|72.97|73.88|72.88|45
1701837600000|2023-12-06 04:40:00|73.88|72.88|73.85|72.85|73.88|72.88|73.85|72.85|14
1701837900000|2023-12-06 04:45:00|73.86|72.86|73.92|72.92|73.95|72.95|73.85|72.85|43
1701838200000|2023-12-06 04:50:00|73.95|72.95|73.98|72.98|74.04|73.04|73.93|72.93|41
1701838500000|2023-12-06 04:55:00|73.99|72.99|74.07|73.07|74.08|73.08|73.99|72.99|42
1701838800000|2023-12-06 05:00:00|74.08|73.08|74.17|73.17|74.17|73.17|74.08|73.08|31
1701839100000|2023-12-06 05:05:00|74.16|73.16|74.12|73.12|74.17|73.17|74.07|73.07|57
1701839400000|2023-12-06 05:10:00|74.13|73.13|74.09|73.09|74.15|73.15|74.09|73.09|48
1701839700000|2023-12-06 05:15:00|74.1|73.1|73.92|72.92|74.12|73.12|73.92|72.92|75
1701840000000|2023-12-06 05:20:00|73.93|72.93|73.63|72.63|73.93|72.93|73.49|72.49|65
1701840300000|2023-12-06 05:25:00|73.64|72.64|73.67|72.67|73.77|72.77|73.57|72.57|57
1701840600000|2023-12-06 05:30:00|73.66|72.66|73.47|72.47|73.67|72.67|73.2|72.2|130
1701840900000|2023-12-06 05:35:00|73.45|72.45|73.05|72.05|73.46|72.46|72.59|71.59|191
1701841200000|2023-12-06 05:40:00|73.06|72.06|73.15|72.15|73.26|72.26|73.06|72.06|49
1701841500000|2023-12-06 05:45:00|73.18|72.18|73.44|72.44|73.5|72.5|73.16|72.16|65
1701841800000|2023-12-06 05:50:00|73.42|72.42|73.38|72.38|73.48|72.48|73.36|72.36|95
1701842100000|2023-12-06 05:55:00|73.37|72.37|73.38|72.38|73.39|72.39|73.34|72.34|34
1701842400000|2023-12-06 06:00:00|73.37|72.37|73.1|72.1|73.38|72.38|73.1|72.1|81
1701842700000|2023-12-06 06:05:00|73.09|72.09|72.86|71.86|73.09|72.09|72.66|71.66|91
1701843000000|2023-12-06 06:10:00|72.89|71.89|73.07|72.07|73.16|72.16|72.89|71.89|75
1701843300000|2023-12-06 06:15:00|73.08|72.08|73.19|72.19|73.29|72.29|73.06|72.06|68
1701843600000|2023-12-06 06:20:00|73.18|72.18|73.08|72.08|73.2|72.2|73.08|72.08|87
1701843900000|2023-12-06 06:25:00|73.09|72.09|73.27|72.27|73.28|72.28|73.08|72.08|130
1701844200000|2023-12-06 06:30:00|73.26|72.26|73.34|72.34|73.35|72.35|73.25|72.25|89
1701844500000|2023-12-06 06:35:00|73.35|72.35|73.46|72.46|73.47|72.47|73.33|72.33|140
1701844800000|2023-12-06 06:40:00|73.45|72.45|73.49|72.49|73.52|72.52|73.38|72.38|93
1701845100000|2023-12-06 06:45:00|73.5|72.5|73.6|72.6|73.66|72.66|73.49|72.49|65
1701845400000|2023-12-06 06:50:00|73.59|72.59|73.65|72.65|73.65|72.65|73.5|72.5|90
1701845700000|2023-12-06 06:55:00|73.64|72.64|73.64|72.64|73.75|72.75|73.63|72.63|36
1701846000000|2023-12-06 07:00:00|73.65|72.65|73.81|72.81|73.82|72.82|73.6|72.6|65
1701846300000|2023-12-06 07:05:00|73.82|72.82|73.69|72.69|73.82|72.82|73.65|72.65|73
1701846600000|2023-12-06 07:10:00|73.7|72.7|73.63|72.63|73.71|72.71|73.55|72.55|65
1701846900000|2023-12-06 07:15:00|73.65|72.65|73.57|72.57|73.77|72.77|73.55|72.55|41
1701847200000|2023-12-06 07:20:00|73.6|72.6|73.85|72.85|73.91|72.91|73.6|72.6|68
1701847500000|2023-12-06 07:25:00|73.84|72.84|73.94|72.94|73.94|72.94|73.83|72.83|39
1701847800000|2023-12-06 07:30:00|73.95|72.95|73.66|72.66|74.01|73.01|73.63|72.63|58
1701848100000|2023-12-06 07:35:00|73.67|72.67|73.86|72.86|73.86|72.86|73.63|72.63|46
1701848400000|2023-12-06 07:40:00|73.84|72.84|73.78|72.78|73.84|72.84|73.63|72.63|92
1701848700000|2023-12-06 07:45:00|73.77|72.77|73.76|72.76|73.87|72.87|73.74|72.74|46
1701849000000|2023-12-06 07:50:00|73.77|72.77|73.85|72.85|73.91|72.91|73.77|72.77|52
1701849300000|2023-12-06 07:55:00|73.84|72.84|73.85|72.85|73.87|72.87|73.79|72.79|92
1701849600000|2023-12-06 08:00:00|73.86|72.86|73.83|72.83|73.91|72.91|73.74|72.74|53
1701849900000|2023-12-06 08:05:00|73.81|72.81|73.95|72.95|73.95|72.95|73.68|72.68|42
1701850200000|2023-12-06 08:10:00|73.97|72.97|74.03|73.03|74.05|73.05|73.97|72.97|16
1701850500000|2023-12-06 08:15:00|74.05|73.05|74.05|73.05|74.12|73.12|74.02|73.02|72
1701850800000|2023-12-06 08:20:00|74.06|73.06|74.01|73.01|74.06|73.06|73.98|72.98|63
1701851100000|2023-12-06 08:25:00|74|73|74.05|73.05|74.05|73.05|73.97|72.97|93
1701851400000|2023-12-06 08:30:00|74.06|73.06|74.07|73.07|74.08|73.08|74.03|73.03|54
1701851700000|2023-12-06 08:35:00|74.06|73.06|74.02|73.02|74.08|73.08|73.99|72.99|71
1701852000000|2023-12-06 08:40:00|74.01|73.01|74.12|73.12|74.12|73.12|74.01|73.01|68
1701852300000|2023-12-06 08:45:00|74.11|73.11|74.19|73.19|74.19|73.19|74.09|73.09|56
1701852600000|2023-12-06 08:50:00|74.18|73.18|74.28|73.28|74.28|73.28|74.18|73.18|87
1701852900000|2023-12-06 08:55:00|74.3|73.3|74.47|73.47|74.47|73.47|74.29|73.29|42
1701853200000|2023-12-06 09:00:00|74.46|73.46|74.68|73.68|74.7|73.7|74.46|73.46|111
1701853500000|2023-12-06 09:05:00|74.69|73.69|74.58|73.58|74.75|73.75|74.46|73.46|102
1701853800000|2023-12-06 09:10:00|74.55|73.55|74.72|73.72|74.76|73.76|74.55|73.55|30
1701854100000|2023-12-06 09:15:00|74.73|73.73|74.82|73.82|74.83|73.83|74.72|73.72|57
1701854400000|2023-12-06 09:20:00|74.81|73.81|74.79|73.79|74.83|73.83|74.73|73.73|35
1701854700000|2023-12-06 09:25:00|74.78|73.78|74.78|73.78|74.81|73.81|74.77|73.77|33
1701855000000|2023-12-06 09:30:00|74.76|73.76|74.82|73.82|74.83|73.83|74.73|73.73|21
1701855300000|2023-12-06 09:35:00|74.81|73.81|74.79|73.79|74.82|73.82|74.79|73.79|47
1701855600000|2023-12-06 09:40:00|74.8|73.8|74.74|73.74|74.85|73.85|74.74|73.74|29
1701855900000|2023-12-06 09:45:00|74.73|73.73|74.72|73.72|74.74|73.74|74.59|73.59|55
1701856200000|2023-12-06 09:50:00|74.74|73.74|74.65|73.65|74.74|73.74|74.59|73.59|54
1701856500000|2023-12-06 09:55:00|74.64|73.64|74.31|73.31|74.66|73.66|74.25|73.25|63
1701856800000|2023-12-06 10:00:00|74.3|73.3|74.48|73.48|74.52|73.52|74.28|73.28|65
1701857100000|2023-12-06 10:05:00|74.45|73.45|74.45|73.45|74.45|73.45|74.43|73.43|21
1701857400000|2023-12-06 10:10:00|74.44|73.44|74.26|73.26|74.44|73.44|74.24|73.24|80
1701857700000|2023-12-06 10:15:00|74.25|73.25|74.24|73.24|74.26|73.26|74.05|73.05|86
1701858000000|2023-12-06 10:20:00|74.25|73.25|74.36|73.36|74.36|73.36|74.18|73.18|45
1701858300000|2023-12-06 10:25:00|74.37|73.37|74.62|73.62|74.62|73.62|74.37|73.37|86
1701858600000|2023-12-06 10:30:00|74.61|73.61|74.55|73.55|74.62|73.62|74.52|73.52|26
1701858900000|2023-12-06 10:35:00|74.56|73.56|74.38|73.38|74.56|73.56|74.38|73.38|40
1701859200000|2023-12-06 10:40:00|74.36|73.36|74.32|73.32|74.43|73.43|74.29|73.29|48
1701859500000|2023-12-06 10:45:00|74.31|73.31|74.11|73.11|74.31|73.31|74.08|73.08|61
1701859800000|2023-12-06 10:50:00|74.1|73.1|74.23|73.23|74.23|73.23|74.02|73.02|41
1701860100000|2023-12-06 10:55:00|74.22|73.22|74.17|73.17|74.33|73.33|74.12|73.12|53
1701860400000|2023-12-06 11:00:00|74.18|73.18|74.1|73.1|74.18|73.18|74|73|45
1701860700000|2023-12-06 11:05:00|74.11|73.11|73.53|72.53|74.11|73.11|73.35|72.35|89
1701861000000|2023-12-06 11:10:00|73.54|72.54|73.35|72.35|73.72|72.72|73.28|72.28|114
1701861300000|2023-12-06 11:15:00|73.34|72.34|73.45|72.45|73.66|72.66|73.17|72.17|134
1701861600000|2023-12-06 11:20:00|73.44|72.44|73.4|72.4|73.69|72.69|73.39|72.39|87
1701861900000|2023-12-06 11:25:00|73.44|72.44|73.52|72.52|73.63|72.63|73.44|72.44|64
1701862200000|2023-12-06 11:30:00|73.51|72.51|72.83|71.83|73.61|72.61|72.74|71.74|154
1701862500000|2023-12-06 11:35:00|72.82|71.82|73.22|72.22|73.23|72.23|72.45|71.45|122
1701862800000|2023-12-06 11:40:00|73.23|72.23|73.25|72.25|73.33|72.33|73.16|72.16|56
1701863100000|2023-12-06 11:45:00|73.26|72.26|73.19|72.19|73.33|72.33|73.02|72.02|70
1701863400000|2023-12-06 11:50:00|73.2|72.2|73.38|72.38|73.38|72.38|73.17|72.17|47
1701863700000|2023-12-06 11:55:00|73.41|72.41|73.48|72.48|73.48|72.48|73.39|72.39|26
1701864000000|2023-12-06 12:00:00|73.47|72.47|73.63|72.63|73.63|72.63|73.43|72.43|88
1701864300000|2023-12-06 12:05:00|73.62|72.62|73.66|72.66|73.74|72.74|73.6|72.6|61
1701864600000|2023-12-06 12:10:00|73.65|72.65|73.71|72.71|73.74|72.74|73.55|72.55|45
1701864900000|2023-12-06 12:15:00|73.7|72.7|73.68|72.68|73.82|72.82|73.58|72.58|75
1701865200000|2023-12-06 12:20:00|73.66|72.66|73.54|72.54|73.66|72.66|73.53|72.53|27
1701865500000|2023-12-06 12:25:00|73.53|72.53|73.64|72.64|73.66|72.66|73.53|72.53|35
1701865800000|2023-12-06 12:30:00|73.63|72.63|73.66|72.66|73.73|72.73|73.57|72.57|47
1701866100000|2023-12-06 12:35:00|73.65|72.65|73.78|72.78|73.85|72.85|73.65|72.65|67
1701866400000|2023-12-06 12:40:00|73.79|72.79|73.85|72.85|73.86|72.86|73.78|72.78|37
1701866700000|2023-12-06 12:45:00|73.84|72.84|73.91|72.91|73.96|72.96|73.84|72.84|28
1701867000000|2023-12-06 12:50:00|73.9|72.9|73.97|72.97|74.03|73.03|73.88|72.88|45
1701867300000|2023-12-06 12:55:00|73.98|72.98|74.12|73.12|74.12|73.12|73.98|72.98|31
1701867600000|2023-12-06 13:00:00|74.11|73.11|74.33|73.33|74.33|73.33|74.11|73.11|18
1701867900000|2023-12-06 13:05:00|74.34|73.34|74.34|73.34|74.42|73.42|74.34|73.34|18
1701868200000|2023-12-06 13:10:00|74.35|73.35|74.45|73.45|74.45|73.45|74.35|73.35|32
1701868500000|2023-12-06 13:15:00|74.49|73.49|74.4|73.4|74.58|73.58|74.39|73.39|29
1701868800000|2023-12-06 13:20:00|74.39|73.39|74.22|73.22|74.39|73.39|74.18|73.18|42
1701869100000|2023-12-06 13:25:00|74.23|73.23|74.24|73.24|74.43|73.43|74.18|73.18|51
1701869400000|2023-12-06 13:30:00|74.25|73.25|74.27|73.27|74.43|73.43|74.2|73.2|76
1701869700000|2023-12-06 13:35:00|74.25|73.25|74.15|73.15|74.29|73.29|74.15|73.15|79
1701870000000|2023-12-06 13:40:00|74.14|73.14|73.94|72.94|74.14|73.14|73.85|72.85|60
1701870300000|2023-12-06 13:45:00|73.93|72.93|73.86|72.86|74.02|73.02|73.84|72.84|45
1701870600000|2023-12-06 13:50:00|73.87|72.87|74.16|73.16|74.17|73.17|73.87|72.87|34
1701870900000|2023-12-06 13:55:00|74.15|73.15|74.27|73.27|74.34|73.34|74.15|73.15|87
1701871200000|2023-12-06 14:00:00|74.25|73.25|74.36|73.36|74.46|73.46|74.25|73.25|45
1701871500000|2023-12-06 14:05:00|74.35|73.35|74.51|73.51|74.52|73.52|74.34|73.34|44
1701871800000|2023-12-06 14:10:00|74.5|73.5|74.56|73.56|74.57|73.57|74.45|73.45|25
1701872100000|2023-12-06 14:15:00|74.57|73.57|74.39|73.39|74.62|73.62|74.38|73.38|66
1701872400000|2023-12-06 14:20:00|74.37|73.37|74.41|73.41|74.43|73.43|74.34|73.34|36
1701872700000|2023-12-06 14:25:00|74.4|73.4|75.05|74.05|75.05|74.05|74.4|73.4|65
1701873000000|2023-12-06 14:30:00|75.06|74.06|74.99|73.99|75.06|74.06|74.86|73.86|93
1701873300000|2023-12-06 14:35:00|74.96|73.96|74.37|73.37|74.96|73.96|74.35|73.35|66
1701873600000|2023-12-06 14:40:00|74.38|73.38|74.55|73.55|74.55|73.55|74.23|73.23|95
1701873900000|2023-12-06 14:45:00|74.53|73.53|74.23|73.23|74.53|73.53|74.09|73.09|75
1701874200000|2023-12-06 14:50:00|74.24|73.24|74.2|73.2|74.45|73.45|74.2|73.2|87
1701874500000|2023-12-06 14:55:00|74.18|73.18|74.17|73.17|74.18|73.18|74.11|73.11|25
1701874800000|2023-12-06 15:00:00|74.18|73.18|74.65|73.65|74.65|73.65|74.14|73.14|45
1701875100000|2023-12-06 15:05:00|74.67|73.67|75.09|74.09|75.09|74.09|74.64|73.64|64
1701875400000|2023-12-06 15:10:00|75.13|74.13|75.08|74.08|75.24|74.24|75.08|74.08|49
1701875700000|2023-12-06 15:15:00|75.06|74.06|74.87|73.87|75.11|74.11|74.85|73.85|63
1701876000000|2023-12-06 15:20:00|74.88|73.88|74.58|73.58|74.94|73.94|74.57|73.57|97
1701876300000|2023-12-06 15:25:00|74.57|73.57|74.61|73.61|74.67|73.67|74.46|73.46|83
1701876600000|2023-12-06 15:30:00|74.62|73.62|74.68|73.68|74.78|73.78|74.62|73.62|95
1701876900000|2023-12-06 15:35:00|74.69|73.69|74.84|73.84|74.89|73.89|74.69|73.69|84
1701877200000|2023-12-06 15:40:00|74.85|73.85|75.07|74.07|75.27|74.27|74.85|73.85|56
1701877500000|2023-12-06 15:45:00|75.09|74.09|75.27|74.27|75.27|74.27|75.03|74.03|109
1701877800000|2023-12-06 15:50:00|75.28|74.28|75.26|74.26|75.48|74.48|75.24|74.24|121
1701878100000|2023-12-06 15:55:00|75.27|74.27|75.36|74.36|75.39|74.39|75.26|74.26|116
1701878400000|2023-12-06 16:00:00|75.37|74.37|75.4|74.4|75.42|74.42|75.18|74.18|78
1701878700000|2023-12-06 16:05:00|75.41|74.41|75.2|74.2|75.44|74.44|75.16|74.16|94
1701879000000|2023-12-06 16:10:00|75.19|74.19|75.16|74.16|75.29|74.29|75.15|74.15|93
1701879300000|2023-12-06 16:15:00|75.17|74.17|75.16|74.16|75.21|74.21|75.08|74.08|31
1701879600000|2023-12-06 16:20:00|75.17|74.17|75.12|74.12|75.17|74.17|75.08|74.08|28
1701879900000|2023-12-06 16:25:00|75.11|74.11|75.09|74.09|75.13|74.13|75.04|74.04|59
1701880200000|2023-12-06 16:30:00|75.08|74.08|74.95|73.95|75.11|74.11|74.94|73.94|32
1701880500000|2023-12-06 16:35:00|74.96|73.96|75.07|74.07|75.07|74.07|74.96|73.96|48
1701880800000|2023-12-06 16:40:00|75.06|74.06|75.11|74.11|75.11|74.11|74.97|73.97|74
1701881100000|2023-12-06 16:45:00|75.14|74.14|74.87|73.87|75.18|74.18|74.84|73.84|59
1701881400000|2023-12-06 16:50:00|74.89|73.89|74.77|73.77|74.94|73.94|74.64|73.64|59
1701881700000|2023-12-06 16:55:00|74.78|73.78|74.77|73.77|74.78|73.78|74.55|73.55|41
1701882000000|2023-12-06 17:00:00|74.76|73.76|74.83|73.83|74.96|73.96|74.76|73.76|61
1701882300000|2023-12-06 17:05:00|74.84|73.84|74.7|73.7|74.86|73.86|74.66|73.66|77
1701882600000|2023-12-06 17:10:00|74.71|73.71|74.75|73.75|74.83|73.83|74.66|73.66|61
1701882900000|2023-12-06 17:15:00|74.74|73.74|74.84|73.84|74.86|73.86|74.68|73.68|79
1701883200000|2023-12-06 17:20:00|74.85|73.85|74.97|73.97|75|74|74.84|73.84|92
1701883500000|2023-12-06 17:25:00|74.96|73.96|74.83|73.83|74.97|73.97|74.83|73.83|27
1701883800000|2023-12-06 17:30:00|74.82|73.82|74.87|73.87|74.99|73.99|74.77|73.77|50
1701884100000|2023-12-06 17:35:00|74.86|73.86|74.89|73.89|74.89|73.89|74.78|73.78|53
1701884400000|2023-12-06 17:40:00|74.88|73.88|74.93|73.93|74.93|73.93|74.86|73.86|37
1701884700000|2023-12-06 17:45:00|74.94|73.94|74.86|73.86|74.94|73.94|74.83|73.83|70
1701885000000|2023-12-06 17:50:00|74.85|73.85|74.67|73.67|74.85|73.85|74.67|73.67|34
1701885300000|2023-12-06 17:55:00|74.66|73.66|74.63|73.63|74.67|73.67|74.48|73.48|65
1701885600000|2023-12-06 18:00:00|74.64|73.64|74.58|73.58|74.68|73.68|74.4|73.4|65
1701885900000|2023-12-06 18:05:00|74.54|73.54|74.82|73.82|74.83|73.83|74.5|73.5|86
1701886200000|2023-12-06 18:10:00|74.83|73.83|74.82|73.82|74.88|73.88|74.79|73.79|65
1701886500000|2023-12-06 18:15:00|74.81|73.81|74.93|73.93|74.93|73.93|74.75|73.75|48
1701886800000|2023-12-06 18:20:00|74.92|73.92|74.93|73.93|74.93|73.93|74.87|73.87|70
1701887100000|2023-12-06 18:25:00|74.91|73.91|74.87|73.87|74.92|73.92|74.83|73.83|68
1701887400000|2023-12-06 18:30:00|74.9|73.9|74.83|73.83|74.94|73.94|74.83|73.83|46
1701887700000|2023-12-06 18:35:00|74.84|73.84|74.79|73.79|74.86|73.86|74.78|73.78|60
1701888000000|2023-12-06 18:40:00|74.78|73.78|74.75|73.75|74.83|73.83|74.75|73.75|62
1701888300000|2023-12-06 18:45:00|74.76|73.76|74.83|73.83|74.83|73.83|74.74|73.74|46
1701888600000|2023-12-06 18:50:00|74.84|73.84|74.94|73.94|74.94|73.94|74.83|73.83|28
1701888900000|2023-12-06 18:55:00|74.93|73.93|74.95|73.95|74.95|73.95|74.9|73.9|36
1701889200000|2023-12-06 19:00:00|74.94|73.94|74.95|73.95|74.95|73.95|74.94|73.94|2
1701889500000|2023-12-06 19:05:00|74.96|73.96|74.92|73.92|74.96|73.96|74.92|73.92|7
1701889800000|2023-12-06 19:10:00|74.93|73.93|74.86|73.86|74.93|73.93|74.85|73.85|26
1701890100000|2023-12-06 19:15:00|74.85|73.85|74.77|73.77|74.85|73.85|74.75|73.75|47
1701890400000|2023-12-06 19:20:00|74.76|73.76|74.85|73.85|74.87|73.87|74.76|73.76|36
1701890700000|2023-12-06 19:25:00|74.84|73.84|74.87|73.87|74.88|73.88|74.83|73.83|18
1701891000000|2023-12-06 19:30:00|74.88|73.88|74.89|73.89|74.93|73.93|74.87|73.87|20
1701891300000|2023-12-06 19:35:00|74.9|73.9|74.97|73.97|74.97|73.97|74.9|73.9|7
1701891600000|2023-12-06 19:40:00|74.96|73.96|74.97|73.97|74.97|73.97|74.94|73.94|6
1701891900000|2023-12-06 19:45:00|74.99|73.99|75.03|74.03|75.07|74.07|74.98|73.98|14
1701892200000|2023-12-06 19:50:00|75.02|74.02|74.95|73.95|75.03|74.03|74.87|73.87|67
1701892500000|2023-12-06 19:55:00|74.96|73.96|75.18|74.18|75.19|74.19|74.94|73.94|61
1701892800000|2023-12-06 20:00:00|75.19|74.19|75.18|74.18|75.29|74.29|75.17|74.17|39
1701893100000|2023-12-06 20:05:00|75.19|74.19|75.3|74.3|75.31|74.31|75.08|74.08|38
1701893400000|2023-12-06 20:10:00|75.29|74.29|75.29|74.29|75.31|74.31|75.28|74.28|23
1701893700000|2023-12-06 20:15:00|75.28|74.28|75.08|74.08|75.28|74.28|75.05|74.05|37
1701894000000|2023-12-06 20:20:00|75.09|74.09|74.98|73.98|75.09|74.09|74.96|73.96|24
1701894300000|2023-12-06 20:25:00|74.99|73.99|74.96|73.96|75.01|74.01|74.88|73.88|63
1701894600000|2023-12-06 20:30:00|74.87|73.87|75|74|75|74|74.87|73.87|20
1701894900000|2023-12-06 20:35:00|75.02|74.02|74.99|73.99|75.06|74.06|74.99|73.99|31
1701895200000|2023-12-06 20:40:00|74.98|73.98|74.91|73.91|75.06|74.06|74.89|73.89|23
1701895500000|2023-12-06 20:45:00|74.92|73.92|74.9|73.9|74.95|73.95|74.88|73.88|86
1701895800000|2023-12-06 20:50:00|74.89|73.89|74.8|73.8|74.93|73.93|74.76|73.76|39
1701896100000|2023-12-06 20:55:00|74.81|73.81|74.7|73.7|74.82|73.82|74.69|73.69|39
1701896400000|2023-12-06 21:00:00|74.69|73.69|75.11|74.11|75.11|74.11|74.65|73.65|77
1701896700000|2023-12-06 21:05:00|75.12|74.12|75.29|74.29|75.42|74.42|75.1|74.1|105
1701897000000|2023-12-06 21:10:00|75.28|74.28|74.97|73.97|75.29|74.29|74.97|73.97|133
1701897300000|2023-12-06 21:15:00|74.98|73.98|74.96|73.96|74.99|73.99|74.86|73.86|55
1701897600000|2023-12-06 21:20:00|74.97|73.97|74.86|73.86|74.99|73.99|74.86|73.86|70
1701897900000|2023-12-06 21:25:00|74.87|73.87|74.93|73.93|74.95|73.95|74.77|73.77|78
1701898200000|2023-12-06 21:30:00|74.94|73.94|74.5|73.5|74.96|73.96|74.48|73.48|113
1701898500000|2023-12-06 21:35:00|74.49|73.49|74.5|73.5|74.54|73.54|74.17|73.17|173
1701898800000|2023-12-06 21:40:00|74.51|73.51|74.61|73.61|74.77|73.77|74.51|73.51|112
1701899100000|2023-12-06 21:45:00|74.62|73.62|75.19|74.19|75.19|74.19|74.6|73.6|85
1701899400000|2023-12-06 21:50:00|75.17|74.17|75.67|74.67|75.67|74.67|75.09|74.09|119
1701899700000|2023-12-06 21:55:00|75.66|74.66|74.95|73.95|75.66|74.66|74.88|73.88|143
1701900000000|2023-12-06 22:00:00|74.94|73.94|74.75|73.75|74.95|73.95|74.75|73.75|224
1701900300000|2023-12-06 22:05:00|74.77|73.77|74.95|73.95|75.05|74.05|74.75|73.75|151
1701900600000|2023-12-06 22:10:00|74.96|73.96|75.31|74.31|75.32|74.32|74.96|73.96|112
1701900900000|2023-12-06 22:15:00|75.32|74.32|75.36|74.36|75.77|74.77|75.31|74.31|192
1701901200000|2023-12-06 22:20:00|75.37|74.37|75.06|74.06|75.39|74.39|75.03|74.03|73
1701901500000|2023-12-06 22:25:00|75.07|74.07|75.07|74.07|75.08|74.08|75.06|74.06|39
1701901800000|2023-12-06 22:30:00|75.05|74.05|74.96|73.96|75.12|74.12|74.96|73.96|88
1701902100000|2023-12-06 22:35:00|74.97|73.97|75|74|75.17|74.17|74.97|73.97|119
1701902400000|2023-12-06 22:40:00|75.01|74.01|74.99|73.99|75.06|74.06|74.97|73.97|83
1701902700000|2023-12-06 22:45:00|75|74|74.69|73.69|75|74|74.69|73.69|46
1701903000000|2023-12-06 22:50:00|74.68|73.68|74.25|73.25|74.71|73.71|74.04|73.04|163
1701903300000|2023-12-06 22:55:00|74.26|73.26|74.46|73.46|74.48|73.48|74.26|73.26|96
1701903600000|2023-12-06 23:00:00|74.47|73.47|74.78|73.78|74.78|73.78|74.42|73.42|71
1701903900000|2023-12-06 23:05:00|74.77|73.77|74.66|73.66|74.77|73.77|74.55|73.55|63
1701904200000|2023-12-06 23:10:00|74.67|73.67|74.49|73.49|74.67|73.67|74.32|73.32|70
1701904500000|2023-12-06 23:15:00|74.51|73.51|74.73|73.73|74.84|73.84|74.51|73.51|110
1701904800000|2023-12-06 23:20:00|74.68|73.68|74.66|73.66|74.78|73.78|74.66|73.66|118
1701905100000|2023-12-06 23:25:00|74.67|73.67|74.48|73.48|74.68|73.68|74.48|73.48|82
1701905400000|2023-12-06 23:30:00|74.47|73.47|74.66|73.66|74.69|73.69|74.34|73.34|148
1701905700000|2023-12-06 23:35:00|74.64|73.64|74.56|73.56|74.68|73.68|74.56|73.56|151
1701906000000|2023-12-06 23:40:00|74.57|73.57|74.79|73.79|74.79|73.79|74.36|73.36|133
1701906300000|2023-12-06 23:45:00|74.8|73.8|74.78|73.78|74.94|73.94|74.69|73.69|179
1701906600000|2023-12-06 23:50:00|74.77|73.77|74.44|73.44|74.8|73.8|74.3|73.3|184
1701906900000|2023-12-06 23:55:00|74.45|73.45|74.45|73.45|74.52|73.52|74.35|73.35|127
1701907200000|2023-12-07 00:00:00|74.46|73.46|74.36|73.36|74.66|73.66|74.25|73.25|139
1701907500000|2023-12-07 00:05:00|74.37|73.37|74.32|73.32|74.58|73.58|74.29|73.29|136
1701907800000|2023-12-07 00:10:00|74.33|73.33|74.27|73.27|74.39|73.39|74.2|73.2|173
1701908100000|2023-12-07 00:15:00|74.26|73.26|74.49|73.49|74.51|73.51|74.26|73.26|168
1701908400000|2023-12-07 00:20:00|74.5|73.5|74.78|73.78|74.78|73.78|74.46|73.46|147
1701908700000|2023-12-07 00:25:00|74.76|73.76|74.85|73.85|74.85|73.85|74.66|73.66|125
1701909000000|2023-12-07 00:30:00|74.86|73.86|74.97|73.97|74.98|73.98|74.86|73.86|111
1701909300000|2023-12-07 00:35:00|74.98|73.98|75.03|74.03|75.09|74.09|74.98|73.98|112
1701909600000|2023-12-07 00:40:00|75.04|74.04|75.19|74.19|75.2|74.2|75|74|83
1701909900000|2023-12-07 00:45:00|75.2|74.2|75.17|74.17|75.21|74.21|75.16|74.16|55
1701910200000|2023-12-07 00:50:00|75.18|74.18|75.28|74.28|75.35|74.35|75.17|74.17|98
1701910500000|2023-12-07 00:55:00|75.27|74.27|75.28|74.28|75.35|74.35|75.21|74.21|98
1701910800000|2023-12-07 01:00:00|75.29|74.29|75.69|74.69|75.72|74.72|75.27|74.27|134
1701911100000|2023-12-07 01:05:00|75.68|74.68|76.36|75.36|76.37|75.37|75.67|74.67|298
1701911400000|2023-12-07 01:10:00|76.35|75.35|76.89|75.89|76.91|75.91|76.12|75.12|286
1701911700000|2023-12-07 01:15:00|76.95|75.95|75.91|74.91|76.95|75.95|75.88|74.88|261
1701912000000|2023-12-07 01:20:00|75.92|74.92|75.76|74.76|75.92|74.92|75.59|74.59|150
1701912300000|2023-12-07 01:25:00|75.77|74.77|75.48|74.48|75.8|74.8|75.48|74.48|93
1701912600000|2023-12-07 01:30:00|75.49|74.49|75.68|74.68|75.81|74.81|75.49|74.49|149
1701912900000|2023-12-07 01:35:00|75.69|74.69|75.86|74.86|75.87|74.87|75.45|74.45|127
1701913200000|2023-12-07 01:40:00|75.82|74.82|75.67|74.67|75.89|74.89|75.65|74.65|53
1701913500000|2023-12-07 01:45:00|75.66|74.66|75.57|74.57|75.78|74.78|75.5|74.5|67
1701913800000|2023-12-07 01:50:00|75.58|74.58|75.57|74.57|75.59|74.59|75.47|74.47|59
1701914100000|2023-12-07 01:55:00|75.52|74.52|75.29|74.29|75.56|74.56|75.17|74.17|49
1701914400000|2023-12-07 02:00:00|75.28|74.28|75.41|74.41|75.44|74.44|75.27|74.27|102
1701914700000|2023-12-07 02:05:00|75.43|74.43|75.47|74.47|75.52|74.52|75.43|74.43|38
1701915000000|2023-12-07 02:10:00|75.48|74.48|75.52|74.52|75.55|74.55|75.48|74.48|60
1701915300000|2023-12-07 02:15:00|75.53|74.53|75.46|74.46|75.55|74.55|75.46|74.46|50
1701915600000|2023-12-07 02:20:00|75.47|74.47|75.4|74.4|75.47|74.47|75.27|74.27|59
1701915900000|2023-12-07 02:25:00|75.39|74.39|75.43|74.43|75.44|74.44|75.39|74.39|11
1701916200000|2023-12-07 02:30:00|75.41|74.41|75.37|74.37|75.43|74.43|75.36|74.36|36
1701916500000|2023-12-07 02:35:00|75.38|74.38|75.37|74.37|75.39|74.39|75.36|74.36|30
1701916800000|2023-12-07 02:40:00|75.36|74.36|75.38|74.38|75.39|74.39|75.36|74.36|21
1701917100000|2023-12-07 02:45:00|75.39|74.39|75.4|74.4|75.43|74.43|75.18|74.18|55
1701917400000|2023-12-07 02:50:00|75.39|74.39|75.38|74.38|75.46|74.46|75.37|74.37|90
1701917700000|2023-12-07 02:55:00|75.37|74.37|75.4|74.4|75.41|74.41|75.3|74.3|64
1701918000000|2023-12-07 03:00:00|75.39|74.39|75.23|74.23|75.4|74.4|75.23|74.23|60
1701918300000|2023-12-07 03:05:00|75.22|74.22|75.08|74.08|75.23|74.23|75.06|74.06|55
1701918600000|2023-12-07 03:10:00|75.07|74.07|75.07|74.07|75.12|74.12|74.97|73.97|69
1701918900000|2023-12-07 03:15:00|75.08|74.08|75.07|74.07|75.2|74.2|74.98|73.98|103
1701919200000|2023-12-07 03:20:00|75.06|74.06|75.09|74.09|75.15|74.15|74.98|73.98|76
1701919500000|2023-12-07 03:25:00|75.08|74.08|74.99|73.99|75.08|74.08|74.97|73.97|68
1701919800000|2023-12-07 03:30:00|75|74|75.09|74.09|75.11|74.11|74.99|73.99|70
1701920100000|2023-12-07 03:35:00|75.1|74.1|75.14|74.14|75.16|74.16|75.1|74.1|108
1701920400000|2023-12-07 03:40:00|75.15|74.15|75.11|74.11|75.15|74.15|75.08|74.08|40
1701920700000|2023-12-07 03:45:00|75.1|74.1|75.13|74.13|75.14|74.14|75.09|74.09|25
1701921000000|2023-12-07 03:50:00|75.14|74.14|75.14|74.14|75.15|74.15|75.14|74.14|13
1701921300000|2023-12-07 03:55:00|75.15|74.15|75.32|74.32|75.32|74.32|75.14|74.14|28
1701921600000|2023-12-07 04:00:00|75.34|74.34|75.41|74.41|75.42|74.42|75.28|74.28|45
1701921900000|2023-12-07 04:05:00|75.44|74.44|75.55|74.55|75.55|74.55|75.43|74.43|64
1701922200000|2023-12-07 04:10:00|75.54|74.54|75.65|74.65|75.65|74.65|75.54|74.54|94
1701922500000|2023-12-07 04:15:00|75.64|74.64|75.8|74.8|75.81|74.81|75.64|74.64|111
1701922800000|2023-12-07 04:20:00|75.81|74.81|75.78|74.78|75.84|74.84|75.77|74.77|71
1701923100000|2023-12-07 04:25:00|75.79|74.79|75.99|74.99|76.01|75.01|75.78|74.78|114
1701923400000|2023-12-07 04:30:00|75.98|74.98|75.98|74.98|76.04|75.04|75.88|74.88|167
1701923700000|2023-12-07 04:35:00|75.97|74.97|75.98|74.98|76.07|75.07|75.9|74.9|157
1701924000000|2023-12-07 04:40:00|75.97|74.97|76.19|75.19|76.2|75.2|75.97|74.97|118
1701924300000|2023-12-07 04:45:00|76.18|75.18|76.1|75.1|76.19|75.19|75.96|74.96|100
1701924600000|2023-12-07 04:50:00|76.09|75.09|76.27|75.27|76.35|75.35|76.09|75.09|64
1701924900000|2023-12-07 04:55:00|76.26|75.26|77.06|76.06|77.06|76.06|76.26|75.26|156
1701925200000|2023-12-07 05:00:00|77.11|76.11|77.08|76.08|77.26|76.26|76.92|75.92|317
1701925500000|2023-12-07 05:05:00|77.09|76.09|77.55|76.55|77.64|76.64|77.08|76.08|189
1701925800000|2023-12-07 05:10:00|77.56|76.56|78.74|77.74|78.8|77.8|77.55|76.55|224
1701926100000|2023-12-07 05:15:00|78.64|77.64|78.46|77.46|79.14|78.14|78.25|77.25|153
1701926400000|2023-12-07 05:20:00|78.47|77.47|77.78|76.78|78.66|77.66|77.77|76.77|221
1701926700000|2023-12-07 05:25:00|77.77|76.77|78|77|78.07|77.07|77.71|76.71|167
1701927000000|2023-12-07 05:30:00|78.01|77.01|77.97|76.97|78.07|77.07|77.52|76.52|126
1701927300000|2023-12-07 05:35:00|77.98|76.98|78.34|77.34|78.45|77.45|77.96|76.96|199
1701927600000|2023-12-07 05:40:00|78.35|77.35|78.42|77.42|78.62|77.62|78.25|77.25|141
1701927900000|2023-12-07 05:45:00|78.45|77.45|78.66|77.66|78.76|77.76|78.36|77.36|107
1701928200000|2023-12-07 05:50:00|78.65|77.65|79.05|78.05|79.69|78.69|78.26|77.26|266
1701928500000|2023-12-07 05:55:00|79.09|78.09|79.07|78.07|79.48|78.48|78.87|77.87|241
1701928800000|2023-12-07 06:00:00|79.06|78.06|78.77|77.77|79.08|78.08|78.65|77.65|186
1701929100000|2023-12-07 06:05:00|78.76|77.76|78.83|77.83|78.85|77.85|78.61|77.61|137
1701929400000|2023-12-07 06:10:00|78.84|77.84|78.68|77.68|79.07|78.07|78.48|77.48|144
1701929700000|2023-12-07 06:15:00|78.66|77.66|78.52|77.52|78.75|77.75|78.49|77.49|123
1701930300000|2023-12-07 06:25:00|78.28|77.28|78.11|77.11|78.31|77.31|77.99|76.99|122
1701930600000|2023-12-07 06:30:00|78.09|77.09|78.01|77.01|78.1|77.1|77.97|76.97|160
1701930900000|2023-12-07 06:35:00|78|77|77.98|76.98|78.1|77.1|77.82|76.82|111
1701931200000|2023-12-07 06:40:00|77.97|76.97|77.68|76.68|78.08|77.08|77.67|76.67|117
1701931500000|2023-12-07 06:45:00|77.67|76.67|77.7|76.7|77.78|76.78|77.57|76.57|173
1701931800000|2023-12-07 06:50:00|77.69|76.69|77.51|76.51|77.7|76.7|77.51|76.51|129
1701932100000|2023-12-07 06:55:00|77.5|76.5|77.42|76.42|77.61|76.61|77.32|76.32|118
1701932400000|2023-12-07 07:00:00|77.41|76.41|77.41|76.41|77.51|76.51|77.41|76.41|156
1701932700000|2023-12-07 07:05:00|77.42|76.42|77.39|76.39|77.46|76.46|77.38|76.38|71
1701933000000|2023-12-07 07:10:00|77.41|76.41|77.37|76.37|77.5|76.5|77.2|76.2|100
1701933300000|2023-12-07 07:15:00|77.36|76.36|77.36|76.36|77.48|76.48|77.31|76.31|64
1701933600000|2023-12-07 07:20:00|77.37|76.37|77.28|76.28|77.45|76.45|77.28|76.28|65
1701933900000|2023-12-07 07:25:00|77.29|76.29|77.37|76.37|77.48|76.48|77.28|76.28|84
1701934200000|2023-12-07 07:30:00|77.38|76.38|77.37|76.37|77.45|76.45|77.35|76.35|84
1701934500000|2023-12-07 07:35:00|77.36|76.36|77.37|76.37|77.47|76.47|77.36|76.36|65
1701934800000|2023-12-07 07:40:00|77.36|76.36|77.43|76.43|77.48|76.48|77.36|76.36|74
1701935100000|2023-12-07 07:45:00|77.44|76.44|77.55|76.55|77.56|76.56|77.42|76.42|202
1701935400000|2023-12-07 07:50:00|77.56|76.56|77.62|76.62|77.66|76.66|77.54|76.54|89
1701935700000|2023-12-07 07:55:00|77.63|76.63|77.62|76.62|77.65|76.65|77.62|76.62|81
1701936000000|2023-12-07 08:00:00|77.63|76.63|77.58|76.58|77.83|76.83|77.56|76.56|126
1701936300000|2023-12-07 08:05:00|77.57|76.57|77.47|76.47|77.69|76.69|77.47|76.47|105
1701936600000|2023-12-07 08:10:00|77.49|76.49|76.86|75.86|77.5|76.5|76.86|75.86|156
1701936900000|2023-12-07 08:15:00|76.87|75.87|76.87|75.87|77.01|76.01|76.56|75.56|226
1701937200000|2023-12-07 08:20:00|76.88|75.88|76.53|75.53|76.9|75.9|76.41|75.41|367
1701937500000|2023-12-07 08:25:00|76.54|75.54|76.44|75.44|76.7|75.7|76.4|75.4|292
1701937800000|2023-12-07 08:30:00|76.43|75.43|76.57|75.57|76.62|75.62|76.39|75.39|157
1701938100000|2023-12-07 08:35:00|76.56|75.56|76.67|75.67|76.7|75.7|76.5|75.5|160
1701938400000|2023-12-07 08:40:00|76.68|75.68|76.68|75.68|76.7|75.7|76.58|75.58|101
1701938700000|2023-12-07 08:45:00|76.67|75.67|76.7|75.7|76.89|75.89|76.67|75.67|138
1701939000000|2023-12-07 08:50:00|76.69|75.69|76.48|75.48|76.7|75.7|76.46|75.46|98
1701939300000|2023-12-07 08:55:00|76.47|75.47|76.23|75.23|76.47|75.47|76.09|75.09|139
1701939600000|2023-12-07 09:00:00|76.24|75.24|76.2|75.2|76.4|75.4|76.14|75.14|159
1701939900000|2023-12-07 09:05:00|76.19|75.19|76.08|75.08|76.2|75.2|75.87|74.87|180
1701940200000|2023-12-07 09:10:00|76.1|75.1|75.68|74.68|76.22|75.22|75.68|74.68|157
1701940500000|2023-12-07 09:15:00|75.69|74.69|75.36|74.36|75.71|74.71|75.17|74.17|379
1701940800000|2023-12-07 09:20:00|75.37|74.37|75.2|74.2|75.75|74.75|75.13|74.13|234
1701941100000|2023-12-07 09:25:00|75.21|74.21|74.85|73.85|75.36|74.36|74.51|73.51|394
1701941400000|2023-12-07 09:30:00|74.81|73.81|75.36|74.36|75.36|74.36|74.7|73.7|119
1701941700000|2023-12-07 09:35:00|75.35|74.35|75.36|74.36|75.53|74.53|75.25|74.25|117
1701942000000|2023-12-07 09:40:00|75.4|74.4|75.66|74.66|75.69|74.69|75.37|74.37|77
1701942300000|2023-12-07 09:45:00|75.67|74.67|75.99|74.99|76.05|75.05|75.57|74.57|98
1701942600000|2023-12-07 09:50:00|76.04|75.04|76.18|75.18|76.35|75.35|76.04|75.04|103
1701942900000|2023-12-07 09:55:00|76.17|75.17|76.2|75.2|76.27|75.27|76.1|75.1|90
1701943200000|2023-12-07 10:00:00|76.19|75.19|76.11|75.11|76.3|75.3|76.08|75.08|124
1701943500000|2023-12-07 10:05:00|76.1|75.1|75.97|74.97|76.11|75.11|75.68|74.68|151
1701943800000|2023-12-07 10:10:00|75.96|74.96|75.69|74.69|75.96|74.96|75.66|74.66|117
1701944100000|2023-12-07 10:15:00|75.7|74.7|75.68|74.68|75.95|74.95|75.67|74.67|108
1701944400000|2023-12-07 10:20:00|75.67|74.67|75.76|74.76|75.78|74.78|75.56|74.56|63
1701944700000|2023-12-07 10:25:00|75.78|74.78|76.09|75.09|76.18|75.18|75.77|74.77|60
1701945000000|2023-12-07 10:30:00|76.1|75.1|76.3|75.3|76.67|75.67|76.06|75.06|116
1701945300000|2023-12-07 10:35:00|76.29|75.29|76.26|75.26|76.37|75.37|76.18|75.18|87
1701945600000|2023-12-07 10:40:00|76.27|75.27|76.18|75.18|76.28|75.28|76.17|75.17|70
1701945900000|2023-12-07 10:45:00|76.19|75.19|76.11|75.11|76.2|75.2|76.08|75.08|92
1701946200000|2023-12-07 10:50:00|76.12|75.12|75.88|74.88|76.14|75.14|75.88|74.88|96
1701946500000|2023-12-07 10:55:00|75.89|74.89|76.08|75.08|76.09|75.09|75.86|74.86|55
1701946800000|2023-12-07 11:00:00|76.09|75.09|76.02|75.02|76.35|75.35|76.01|75.01|118
1701947100000|2023-12-07 11:05:00|76.03|75.03|75.8|74.8|76.06|75.06|75.78|74.78|114
1701947400000|2023-12-07 11:10:00|75.81|74.81|75.97|74.97|75.97|74.97|75.81|74.81|99
1701947700000|2023-12-07 11:15:00|75.98|74.98|76.05|75.05|76.24|75.24|75.96|74.96|112
1701948000000|2023-12-07 11:20:00|76|75|76.16|75.16|76.2|75.2|76|75|101
1701948300000|2023-12-07 11:25:00|76.18|75.18|76.01|75.01|76.22|75.22|75.96|74.96|66
1701948600000|2023-12-07 11:30:00|76.02|75.02|75.79|74.79|76.07|75.07|75.76|74.76|125
1701948900000|2023-12-07 11:35:00|75.77|74.77|75.7|74.7|75.79|74.79|75.69|74.69|85
1701949200000|2023-12-07 11:40:00|75.69|74.69|75.69|74.69|75.76|74.76|75.66|74.66|105
1701949500000|2023-12-07 11:45:00|75.71|74.71|75.61|74.61|75.81|74.81|75.5|74.5|140
1701949800000|2023-12-07 11:50:00|75.62|74.62|75.9|74.9|75.92|74.92|75.62|74.62|147
1701950100000|2023-12-07 11:55:00|75.88|74.88|75.98|74.98|76.03|75.03|75.8|74.8|134
1701950400000|2023-12-07 12:00:00|75.99|74.99|75.7|74.7|76.01|75.01|75.58|74.58|193
1701950700000|2023-12-07 12:05:00|75.69|74.69|75.81|74.81|75.83|74.83|75.67|74.67|136
1701951000000|2023-12-07 12:10:00|75.82|74.82|76.07|75.07|76.11|75.11|75.79|74.79|166
1701951300000|2023-12-07 12:15:00|76.06|75.06|75.93|74.93|76.12|75.12|75.87|74.87|93
1701951600000|2023-12-07 12:20:00|75.91|74.91|75.96|74.96|75.99|74.99|75.87|74.87|106
1701951900000|2023-12-07 12:25:00|75.93|74.93|76.14|75.14|76.16|75.16|75.87|74.87|132
1701952200000|2023-12-07 12:30:00|76.15|75.15|76.37|75.37|76.45|75.45|76.14|75.14|109
1701952500000|2023-12-07 12:35:00|76.38|75.38|76.39|75.39|76.47|75.47|76.26|75.26|81
1701952800000|2023-12-07 12:40:00|76.38|75.38|76.42|75.42|76.42|75.42|76.28|75.28|34
1701953100000|2023-12-07 12:45:00|76.45|75.45|76.49|75.49|76.49|75.49|76.3|75.3|85
1701953400000|2023-12-07 12:50:00|76.48|75.48|76.41|75.41|76.49|75.49|76.4|75.4|55
1701953700000|2023-12-07 12:55:00|76.4|75.4|76.45|75.45|76.45|75.45|76.36|75.36|76
1701954000000|2023-12-07 13:00:00|76.46|75.46|76.38|75.38|76.66|75.66|76.38|75.38|66
1701954300000|2023-12-07 13:05:00|76.37|75.37|76.13|75.13|76.41|75.41|76.1|75.1|85
1701954600000|2023-12-07 13:10:00|76.14|75.14|76.06|75.06|76.15|75.15|76.06|75.06|51
1701954900000|2023-12-07 13:15:00|76.07|75.07|76.13|75.13|76.18|75.18|76.06|75.06|25
1701955200000|2023-12-07 13:20:00|76.15|75.15|76.16|75.16|76.25|75.25|76.09|75.09|47
1701955500000|2023-12-07 13:25:00|76.14|75.14|76.08|75.08|76.15|75.15|76.07|75.07|24
1701955800000|2023-12-07 13:30:00|76.07|75.07|75.98|74.98|76.08|75.08|75.88|74.88|82
1701956100000|2023-12-07 13:35:00|75.97|74.97|75.98|74.98|76.02|75.02|75.87|74.87|56
1701956400000|2023-12-07 13:40:00|75.99|74.99|75.83|74.83|75.99|74.99|75.78|74.78|60
1701956700000|2023-12-07 13:45:00|75.84|74.84|75.77|74.77|75.94|74.94|75.68|74.68|42
1701957000000|2023-12-07 13:50:00|75.81|74.81|75.86|74.86|75.98|74.98|75.68|74.68|53
1701957300000|2023-12-07 13:55:00|75.85|74.85|76.06|75.06|76.06|75.06|75.85|74.85|70
1701957600000|2023-12-07 14:00:00|76.04|75.04|76.01|75.01|76.07|75.07|75.87|74.87|56
1701957900000|2023-12-07 14:05:00|76.02|75.02|76.06|75.06|76.16|75.16|75.99|74.99|46
1701958200000|2023-12-07 14:10:00|76.08|75.08|76.02|75.02|76.08|75.08|75.97|74.97|23
1701958500000|2023-12-07 14:15:00|76|75|75.93|74.93|76|75|75.93|74.93|62
1701958800000|2023-12-07 14:20:00|75.94|74.94|75.9|74.9|75.95|74.95|75.8|74.8|47
1701959100000|2023-12-07 14:25:00|75.89|74.89|76.21|75.21|76.27|75.27|75.89|74.89|49
1701959400000|2023-12-07 14:30:00|76.2|75.2|76.27|75.27|76.36|75.36|76.16|75.16|64
1701959700000|2023-12-07 14:35:00|76.28|75.28|76.27|75.27|76.37|75.37|76.27|75.27|73
1701960000000|2023-12-07 14:40:00|76.26|75.26|76.09|75.09|76.28|75.28|76.09|75.09|70
1701960300000|2023-12-07 14:45:00|76.08|75.08|76.18|75.18|76.26|75.26|76.07|75.07|90
1701960600000|2023-12-07 14:50:00|76.17|75.17|76.2|75.2|76.27|75.27|76.16|75.16|91
1701960900000|2023-12-07 14:55:00|76.21|75.21|76.27|75.27|76.45|75.45|76.18|75.18|91
1701961200000|2023-12-07 15:00:00|76.26|75.26|76.38|75.38|76.57|75.57|76.21|75.21|131
1701961500000|2023-12-07 15:05:00|76.37|75.37|76.27|75.27|76.38|75.38|76.16|75.16|150
1701961800000|2023-12-07 15:10:00|76.26|75.26|76.1|75.1|76.29|75.29|76.09|75.09|120
1701962100000|2023-12-07 15:15:00|76.11|75.11|76.38|75.38|76.46|75.46|76.09|75.09|133
1701962400000|2023-12-07 15:20:00|76.39|75.39|76.69|75.69|76.75|75.75|76.37|75.37|72
1701962700000|2023-12-07 15:25:00|76.68|75.68|76.76|75.76|76.83|75.83|76.6|75.6|221
1701963000000|2023-12-07 15:30:00|76.75|75.75|76.78|75.78|76.92|75.92|76.72|75.72|181
1701963300000|2023-12-07 15:35:00|76.79|75.79|76.72|75.72|76.93|75.93|76.59|75.59|134
1701963600000|2023-12-07 15:40:00|76.71|75.71|76.6|75.6|76.75|75.75|76.46|75.46|161
1701963900000|2023-12-07 15:45:00|76.61|75.61|76.38|75.38|76.61|75.61|76.27|75.27|148
1701964200000|2023-12-07 15:50:00|76.39|75.39|76.37|75.37|76.59|75.59|76.36|75.36|138
1701964500000|2023-12-07 15:55:00|76.38|75.38|76.43|75.43|76.5|75.5|76.33|75.33|86
1701964800000|2023-12-07 16:00:00|76.44|75.44|76.73|75.73|76.76|75.76|76.36|75.36|102
1701965100000|2023-12-07 16:05:00|76.74|75.74|76.83|75.83|76.86|75.86|76.68|75.68|81
1701965400000|2023-12-07 16:10:00|76.84|75.84|76.86|75.86|76.95|75.95|76.75|75.75|65
1701965700000|2023-12-07 16:15:00|76.87|75.87|76.75|75.75|76.88|75.88|76.68|75.68|73
1701966000000|2023-12-07 16:20:00|76.76|75.76|77.05|76.05|77.05|76.05|76.76|75.76|78
1701966300000|2023-12-07 16:25:00|77.06|76.06|76.97|75.97|77.08|76.08|76.88|75.88|62
1701966600000|2023-12-07 16:30:00|76.96|75.96|77.16|76.16|77.17|76.17|76.88|75.88|60
1701966900000|2023-12-07 16:35:00|77.15|76.15|77.19|76.19|77.19|76.19|77.06|76.06|44
1701967200000|2023-12-07 16:40:00|77.23|76.23|77.12|76.12|77.25|76.25|77.06|76.06|29
1701967500000|2023-12-07 16:45:00|77.11|76.11|77.16|76.16|77.16|76.16|77.06|76.06|74
1701967800000|2023-12-07 16:50:00|77.17|76.17|77.27|76.27|77.34|76.34|77.16|76.16|56
1701968100000|2023-12-07 16:55:00|77.3|76.3|77.35|76.35|77.39|76.39|77.26|76.26|49
1701968400000|2023-12-07 17:00:00|77.36|76.36|77.05|76.05|77.36|76.36|77.05|76.05|51
1701968700000|2023-12-07 17:05:00|77.08|76.08|77.05|76.05|77.16|76.16|76.95|75.95|77
1701969000000|2023-12-07 17:10:00|77.06|76.06|77.16|76.16|77.16|76.16|76.95|75.95|26
1701969300000|2023-12-07 17:15:00|77.17|76.17|77.56|76.56|77.71|76.71|77.15|76.15|67
1701969600000|2023-12-07 17:20:00|77.55|76.55|77.55|76.55|77.61|76.61|77.52|76.52|40
1701969900000|2023-12-07 17:25:00|77.54|76.54|77.59|76.59|77.63|76.63|77.51|76.51|56
1701970200000|2023-12-07 17:30:00|77.6|76.6|77.53|76.53|77.62|76.62|77.5|76.5|66
1701970500000|2023-12-07 17:35:00|77.54|76.54|77.47|76.47|77.54|76.54|77.24|76.24|156
1701970800000|2023-12-07 17:40:00|77.46|76.46|77.43|76.43|77.57|76.57|77.34|76.34|159
1701971100000|2023-12-07 17:45:00|77.44|76.44|77.56|76.56|77.92|76.92|77.42|76.42|161
1701971400000|2023-12-07 17:50:00|77.57|76.57|77.8|76.8|77.82|76.82|77.51|76.51|137
1701971700000|2023-12-07 17:55:00|77.81|76.81|77.89|76.89|77.9|76.9|77.77|76.77|83
1701972000000|2023-12-07 18:00:00|77.9|76.9|77.6|76.6|77.94|76.94|77.58|76.58|113
1701972300000|2023-12-07 18:05:00|77.61|76.61|77.64|76.64|77.65|76.65|77.49|76.49|70
1701972600000|2023-12-07 18:10:00|77.65|76.65|77.64|76.64|77.71|76.71|77.55|76.55|104
1701972900000|2023-12-07 18:15:00|77.62|76.62|77.73|76.73|77.75|76.75|77.54|76.54|56
1701973200000|2023-12-07 18:20:00|77.74|76.74|77.91|76.91|77.93|76.93|77.73|76.73|58
1701973500000|2023-12-07 18:25:00|77.9|76.9|77.9|76.9|77.93|76.93|77.84|76.84|141
1701973800000|2023-12-07 18:30:00|77.92|76.92|77.64|76.64|77.93|76.93|77.63|76.63|105
1701974100000|2023-12-07 18:35:00|77.65|76.65|77.46|76.46|77.65|76.65|77.41|76.41|82
1701974400000|2023-12-07 18:40:00|77.45|76.45|77.45|76.45|77.55|76.55|77.41|76.41|61
1701974700000|2023-12-07 18:45:00|77.46|76.46|77.66|76.66|77.67|76.67|77.37|76.37|104
1701975000000|2023-12-07 18:50:00|77.67|76.67|77.5|76.5|77.67|76.67|77.46|76.46|105
1701975300000|2023-12-07 18:55:00|77.51|76.51|77.51|76.51|77.55|76.55|77.39|76.39|105
1701975600000|2023-12-07 19:00:00|77.5|76.5|77.59|76.59|77.66|76.66|77.5|76.5|137
1701975900000|2023-12-07 19:05:00|77.61|76.61|77.66|76.66|77.78|76.78|77.61|76.61|97
1701976200000|2023-12-07 19:10:00|77.67|76.67|77.46|76.46|77.68|76.68|77.46|76.46|38
1701976500000|2023-12-07 19:15:00|77.47|76.47|77.43|76.43|77.47|76.47|77.37|76.37|36
1701976800000|2023-12-07 19:20:00|77.42|76.42|77.25|76.25|77.42|76.42|77.25|76.25|24
1701977100000|2023-12-07 19:25:00|77.26|76.26|77|76|77.26|76.26|76.95|75.95|39
1701977400000|2023-12-07 19:30:00|77.01|76.01|77.25|76.25|77.33|76.33|77.01|76.01|26
1701977700000|2023-12-07 19:35:00|77.29|76.29|77.16|76.16|77.31|76.31|77.15|76.15|38
1701978000000|2023-12-07 19:40:00|77.12|76.12|76.85|75.85|77.15|76.15|76.85|75.85|82
1701978300000|2023-12-07 19:45:00|76.86|75.86|76.95|75.95|77.02|76.02|76.84|75.84|66
1701978600000|2023-12-07 19:50:00|76.96|75.96|77.16|76.16|77.17|76.17|76.96|75.96|65
1701978900000|2023-12-07 19:55:00|77.15|76.15|77.4|76.4|77.46|76.46|77.15|76.15|29
1701979200000|2023-12-07 20:00:00|77.39|76.39|77.56|76.56|77.56|76.56|77.38|76.38|28
1701979500000|2023-12-07 20:05:00|77.57|76.57|77.65|76.65|77.76|76.76|77.57|76.57|51
1701979800000|2023-12-07 20:10:00|77.64|76.64|77.7|76.7|77.77|76.77|77.64|76.64|51
1701980100000|2023-12-07 20:15:00|77.69|76.69|77.58|76.58|77.71|76.71|77.55|76.55|32
1701980400000|2023-12-07 20:20:00|77.56|76.56|77.55|76.55|77.57|76.57|77.52|76.52|16
1701980700000|2023-12-07 20:25:00|77.56|76.56|77.46|76.46|77.61|76.61|77.46|76.46|38
1701981000000|2023-12-07 20:30:00|77.47|76.47|77.4|76.4|77.51|76.51|77.4|76.4|25
1701981300000|2023-12-07 20:35:00|77.43|76.43|77.1|76.1|77.43|76.43|77.1|76.1|39
1701981600000|2023-12-07 20:40:00|77.05|76.05|77.21|76.21|77.22|76.22|77.05|76.05|50
1701981900000|2023-12-07 20:45:00|77.2|76.2|77.22|76.22|77.24|76.24|77.09|76.09|46
1701982200000|2023-12-07 20:50:00|77.21|76.21|77.3|76.3|77.31|76.31|77.19|76.19|36
1701982500000|2023-12-07 20:55:00|77.31|76.31|77.39|76.39|77.39|76.39|77.3|76.3|18
1701982800000|2023-12-07 21:00:00|77.41|76.41|77.42|76.42|77.42|76.42|77.23|76.23|38
1701983100000|2023-12-07 21:05:00|77.41|76.41|77.49|76.49|77.52|76.52|77.4|76.4|48
1701983400000|2023-12-07 21:10:00|77.5|76.5|77.55|76.55|77.59|76.59|77.49|76.49|57
1701983700000|2023-12-07 21:15:00|77.54|76.54|77.76|76.76|77.83|76.83|77.5|76.5|45
1701984000000|2023-12-07 21:20:00|77.75|76.75|77.78|76.78|77.83|76.83|77.68|76.68|85
1701984300000|2023-12-07 21:25:00|77.79|76.79|77.88|76.88|77.9|76.9|77.78|76.78|72
1701984600000|2023-12-07 21:30:00|77.87|76.87|77.96|76.96|77.96|76.96|77.8|76.8|72
1701984900000|2023-12-07 21:35:00|77.92|76.92|77.92|76.92|77.96|76.96|77.79|76.79|94
1701985200000|2023-12-07 21:40:00|77.91|76.91|77.89|76.89|77.93|76.93|77.77|76.77|42
1701985500000|2023-12-07 21:45:00|77.9|76.9|77.75|76.75|77.96|76.96|77.75|76.75|51
1701985800000|2023-12-07 21:50:00|77.76|76.76|77.82|76.82|77.82|76.82|77.65|76.65|29
1701986100000|2023-12-07 21:55:00|77.81|76.81|77.84|76.84|77.89|76.89|77.8|76.8|54
1701986400000|2023-12-07 22:00:00|77.85|76.85|77.87|76.87|78.04|77.04|77.83|76.83|105
1701986700000|2023-12-07 22:05:00|77.86|76.86|77.95|76.95|77.95|76.95|77.85|76.85|96
1701987000000|2023-12-07 22:10:00|77.94|76.94|77.9|76.9|77.94|76.94|77.85|76.85|76
1701987300000|2023-12-07 22:15:00|77.92|76.92|77.65|76.65|77.94|76.94|77.65|76.65|111
1701987600000|2023-12-07 22:20:00|77.66|76.66|77.85|76.85|77.85|76.85|77.65|76.65|55
1701987900000|2023-12-07 22:25:00|77.84|76.84|77.88|76.88|77.89|76.89|77.79|76.79|35
1701988200000|2023-12-07 22:30:00|77.89|76.89|77.49|76.49|77.93|76.93|77.48|76.48|79
1701988500000|2023-12-07 22:35:00|77.48|76.48|77.54|76.54|77.56|76.56|77.39|76.39|47
1701988800000|2023-12-07 22:40:00|77.53|76.53|77.46|76.46|77.55|76.55|77.4|76.4|65
1701989100000|2023-12-07 22:45:00|77.47|76.47|77.46|76.46|77.56|76.56|77.45|76.45|41
1701989400000|2023-12-07 22:50:00|77.45|76.45|77.38|76.38|77.46|76.46|77.36|76.36|50
1701989700000|2023-12-07 22:55:00|77.39|76.39|77.36|76.36|77.44|76.44|77.36|76.36|27
1701990000000|2023-12-07 23:00:00|77.37|76.37|77.57|76.57|77.6|76.6|77.36|76.36|30
1701990300000|2023-12-07 23:05:00|77.58|76.58|77.59|76.59|77.61|76.61|77.57|76.57|15
1701990600000|2023-12-07 23:10:00|77.6|76.6|77.45|76.45|77.63|76.63|77.32|76.32|47
1701990900000|2023-12-07 23:15:00|77.47|76.47|77.29|76.29|77.51|76.51|77.28|76.28|45
1701991200000|2023-12-07 23:20:00|77.28|76.28|77.28|76.28|77.36|76.36|77.26|76.26|62
1701991500000|2023-12-07 23:25:00|77.27|76.27|77.33|76.33|77.34|76.34|77.2|76.2|64
1701991800000|2023-12-07 23:30:00|77.34|76.34|77.34|76.34|77.43|76.43|77.28|76.28|18
1701992100000|2023-12-07 23:35:00|77.32|76.32|77.38|76.38|77.41|76.41|77.3|76.3|31
1701992400000|2023-12-07 23:40:00|77.37|76.37|77.6|76.6|77.6|76.6|77.37|76.37|26
1701992700000|2023-12-07 23:45:00|77.61|76.61|77.58|76.58|77.66|76.66|77.57|76.57|30
1701993000000|2023-12-07 23:50:00|77.6|76.6|77.55|76.55|77.63|76.63|77.5|76.5|53
1701993300000|2023-12-07 23:55:00|77.54|76.54|77.48|76.48|77.57|76.57|77.48|76.48|26
1701993600000|2023-12-08 00:00:00|77.49|76.49|77.79|76.79|77.79|76.79|77.49|76.49|49
1701993900000|2023-12-08 00:05:00|77.78|76.78|77.71|76.71|77.78|76.78|77.7|76.7|30
1701994200000|2023-12-08 00:10:00|77.7|76.7|77.61|76.61|77.71|76.71|77.54|76.54|27
1701994500000|2023-12-08 00:15:00|77.6|76.6|77.71|76.71|77.71|76.71|77.58|76.58|52
1701994800000|2023-12-08 00:20:00|77.68|76.68|77.78|76.78|77.78|76.78|77.67|76.67|10
1701995100000|2023-12-08 00:25:00|77.81|76.81|77.75|76.75|77.84|76.84|77.73|76.73|15
1701995400000|2023-12-08 00:30:00|77.74|76.74|77.58|76.58|77.78|76.78|77.58|76.58|110
1701995700000|2023-12-08 00:35:00|77.59|76.59|77.37|76.37|77.6|76.6|77.37|76.37|27
1701996000000|2023-12-08 00:40:00|77.36|76.36|77.28|76.28|77.36|76.36|77.26|76.26|10
1701996300000|2023-12-08 00:45:00|77.27|76.27|77.25|76.25|77.35|76.35|77.14|76.14|50
1701996600000|2023-12-08 00:50:00|77.26|76.26|77.19|76.19|77.29|76.29|77.18|76.18|34
1701996900000|2023-12-08 00:55:00|77.18|76.18|77.18|76.18|77.25|76.25|77.16|76.16|68
1701997200000|2023-12-08 01:00:00|77.17|76.17|76.96|75.96|77.17|76.17|76.9|75.9|20
1701997500000|2023-12-08 01:05:00|76.97|75.97|76.84|75.84|76.98|75.98|76.78|75.78|73
1701997800000|2023-12-08 01:10:00|76.83|75.83|76.83|75.83|76.96|75.96|76.8|75.8|50
1701998100000|2023-12-08 01:15:00|76.84|75.84|77.05|76.05|77.08|76.08|76.82|75.82|49
1701998400000|2023-12-08 01:20:00|77.04|76.04|76.84|75.84|77.04|76.04|76.63|75.63|133
1701998700000|2023-12-08 01:25:00|76.86|75.86|76.75|75.75|76.86|75.86|76.75|75.75|29
1701999000000|2023-12-08 01:30:00|76.76|75.76|76.86|75.86|76.86|75.86|76.68|75.68|37
1701999300000|2023-12-08 01:35:00|76.83|75.83|76.75|75.75|76.83|75.83|76.69|75.69|15
1701999600000|2023-12-08 01:40:00|76.71|75.71|76.75|75.75|76.76|75.76|76.7|75.7|33
1701999900000|2023-12-08 01:45:00|76.76|75.76|76.7|75.7|76.77|75.77|76.69|75.69|32
1702000200000|2023-12-08 01:50:00|76.71|75.71|76.78|75.78|76.8|75.8|76.69|75.69|33
1702000500000|2023-12-08 01:55:00|76.77|75.77|76.77|75.77|76.77|75.77|76.67|75.67|18
1702000800000|2023-12-08 02:00:00|76.78|75.78|76.78|75.78|76.83|75.83|76.7|75.7|37
1702001100000|2023-12-08 02:05:00|76.85|75.85|76.95|75.95|76.98|75.98|76.85|75.85|40
1702001400000|2023-12-08 02:10:00|76.94|75.94|76.9|75.9|76.97|75.97|76.9|75.9|46
1702001700000|2023-12-08 02:15:00|76.91|75.91|76.91|75.91|76.95|75.95|76.85|75.85|45
1702002000000|2023-12-08 02:20:00|76.9|75.9|76.89|75.89|76.93|75.93|76.85|75.85|25
1702002300000|2023-12-08 02:25:00|76.88|75.88|76.97|75.97|77.06|76.06|76.88|75.88|72
1702002600000|2023-12-08 02:30:00|76.98|75.98|77.06|76.06|77.08|76.08|76.98|75.98|27
1702002900000|2023-12-08 02:35:00|77.05|76.05|76.97|75.97|77.05|76.05|76.94|75.94|34
1702003200000|2023-12-08 02:40:00|76.98|75.98|76.98|75.98|76.99|75.99|76.96|75.96|57
1702003500000|2023-12-08 02:45:00|76.99|75.99|76.97|75.97|77.05|76.05|76.97|75.97|67
1702003800000|2023-12-08 02:50:00|76.98|75.98|77.17|76.17|77.17|76.17|76.97|75.97|82
1702004100000|2023-12-08 02:55:00|77.18|76.18|77.26|76.26|77.26|76.26|77.16|76.16|46
1702004400000|2023-12-08 03:00:00|77.27|76.27|77.11|76.11|77.27|76.27|77.11|76.11|60
1702004700000|2023-12-08 03:05:00|77.12|76.12|77.01|76.01|77.16|76.16|76.9|75.9|93
1702005000000|2023-12-08 03:10:00|77|76|77.15|76.15|77.15|76.15|76.99|75.99|117
1702005300000|2023-12-08 03:15:00|77.14|76.14|77.28|76.28|77.32|76.32|77.1|76.1|58
1702005600000|2023-12-08 03:20:00|77.29|76.29|77.44|76.44|77.45|76.45|77.29|76.29|43
1702005900000|2023-12-08 03:25:00|77.46|76.46|77.38|76.38|77.46|76.46|77.34|76.34|50
1702006200000|2023-12-08 03:30:00|77.37|76.37|77.47|76.47|77.47|76.47|77.35|76.35|23
1702006500000|2023-12-08 03:35:00|77.46|76.46|77.44|76.44|77.47|76.47|77.38|76.38|53
1702006800000|2023-12-08 03:40:00|77.43|76.43|77.47|76.47|77.47|76.47|77.39|76.39|41
1702007100000|2023-12-08 03:45:00|77.49|76.49|77.46|76.46|77.57|76.57|77.43|76.43|38
1702007400000|2023-12-08 03:50:00|77.47|76.47|77.36|76.36|77.48|76.48|77.3|76.3|67
1702007700000|2023-12-08 03:55:00|77.35|76.35|77.29|76.29|77.42|76.42|77.29|76.29|114
1702008000000|2023-12-08 04:00:00|77.3|76.3|77.2|76.2|77.33|76.33|77.19|76.19|116
1702008300000|2023-12-08 04:05:00|77.21|76.21|77.26|76.26|77.27|76.27|77.2|76.2|79
1702008600000|2023-12-08 04:10:00|77.25|76.25|77.48|76.48|77.48|76.48|77.25|76.25|107
1702008900000|2023-12-08 04:15:00|77.47|76.47|77.54|76.54|77.6|76.6|77.45|76.45|147
1702009200000|2023-12-08 04:20:00|77.5|76.5|77.46|76.46|77.5|76.5|77.44|76.44|11
1702009500000|2023-12-08 04:25:00|77.45|76.45|77.39|76.39|77.45|76.45|77.37|76.37|35
1702009800000|2023-12-08 04:30:00|77.38|76.38|77.31|76.31|77.38|76.38|77.27|76.27|37
1702010100000|2023-12-08 04:35:00|77.28|76.28|77.11|76.11|77.28|76.28|77.1|76.1|42
1702010400000|2023-12-08 04:40:00|77.13|76.13|77.15|76.15|77.15|76.15|77.09|76.09|41
1702010700000|2023-12-08 04:45:00|77.16|76.16|77.06|76.06|77.16|76.16|77.06|76.06|12
1702011000000|2023-12-08 04:50:00|77.07|76.07|77.13|76.13|77.13|76.13|77.03|76.03|25
1702011300000|2023-12-08 04:55:00|77.12|76.12|77.12|76.12|77.17|76.17|77.11|76.11|22
1702011600000|2023-12-08 05:00:00|77.13|76.13|77.15|76.15|77.18|76.18|77.13|76.13|41
1702011900000|2023-12-08 05:05:00|77.16|76.16|77.09|76.09|77.17|76.17|77.07|76.07|63
1702012200000|2023-12-08 05:10:00|77.07|76.07|77.16|76.16|77.16|76.16|77.07|76.07|41
1702012500000|2023-12-08 05:15:00|77.17|76.17|77.31|76.31|77.37|76.37|77.17|76.17|44
1702012800000|2023-12-08 05:20:00|77.28|76.28|77.26|76.26|77.28|76.28|77.22|76.22|33
1702013100000|2023-12-08 05:25:00|77.25|76.25|77.18|76.18|77.26|76.26|77.17|76.17|40
1702013400000|2023-12-08 05:30:00|77.17|76.17|77.09|76.09|77.18|76.18|77.09|76.09|37
1702013700000|2023-12-08 05:35:00|77.1|76.1|77.04|76.04|77.1|76.1|77.04|76.04|29
1702014000000|2023-12-08 05:40:00|77.05|76.05|76.97|75.97|77.05|76.05|76.97|75.97|19
1702014300000|2023-12-08 05:45:00|76.99|75.99|77.22|76.22|77.22|76.22|76.99|75.99|32
1702014600000|2023-12-08 05:50:00|77.23|76.23|77.24|76.24|77.24|76.24|77.22|76.22|6
1702014900000|2023-12-08 05:55:00|77.23|76.23|77.23|76.23|77.23|76.23|77.23|76.23|1
1702015200000|2023-12-08 06:00:00|77.24|76.24|77.14|76.14|77.24|76.24|77.1|76.1|33
1702015500000|2023-12-08 06:05:00|77.13|76.13|77.25|76.25|77.25|76.25|77.11|76.11|29
1702015800000|2023-12-08 06:10:00|77.28|76.28|77.5|76.5|77.51|76.51|77.28|76.28|90
1702016100000|2023-12-08 06:15:00|77.49|76.49|77.5|76.5|77.5|76.5|77.43|76.43|37
1702016400000|2023-12-08 06:20:00|77.49|76.49|77.51|76.51|77.56|76.56|77.44|76.44|16
1702016700000|2023-12-08 06:25:00|77.54|76.54|77.57|76.57|77.57|76.57|77.45|76.45|15
1702017000000|2023-12-08 06:30:00|77.56|76.56|77.45|76.45|77.56|76.56|77.44|76.44|85
1702017300000|2023-12-08 06:35:00|77.44|76.44|77.36|76.36|77.46|76.46|77.35|76.35|40
1702017600000|2023-12-08 06:40:00|77.35|76.35|77.35|76.35|77.37|76.37|77.34|76.34|51
1702017900000|2023-12-08 06:45:00|77.37|76.37|77.41|76.41|77.46|76.46|77.35|76.35|52
1702018200000|2023-12-08 06:50:00|77.4|76.4|77.55|76.55|77.55|76.55|77.4|76.4|46
1702018500000|2023-12-08 06:55:00|77.56|76.56|77.69|76.69|77.69|76.69|77.56|76.56|32
1702018800000|2023-12-08 07:00:00|77.67|76.67|77.57|76.57|77.7|76.7|77.56|76.56|59
1702019100000|2023-12-08 07:05:00|77.56|76.56|77.69|76.69|77.7|76.7|77.39|76.39|114
1702019400000|2023-12-08 07:10:00|77.68|76.68|77.5|76.5|77.69|76.69|77.46|76.46|79
1702019700000|2023-12-08 07:15:00|77.49|76.49|77.47|76.47|77.58|76.58|77.44|76.44|99
1702020000000|2023-12-08 07:20:00|77.48|76.48|77.15|76.15|77.5|76.5|77.06|76.06|83
1702020300000|2023-12-08 07:25:00|77.11|76.11|76.82|75.82|77.15|76.15|76.81|75.81|47
1702020600000|2023-12-08 07:30:00|76.85|75.85|76.95|75.95|76.95|75.95|76.68|75.68|76
1702020900000|2023-12-08 07:35:00|76.99|75.99|76.97|75.97|77.02|76.02|76.96|75.96|38
1702021200000|2023-12-08 07:40:00|76.98|75.98|77.08|76.08|77.17|76.17|76.97|75.97|61
1702021500000|2023-12-08 07:45:00|77.09|76.09|77.21|76.21|77.27|76.27|77.07|76.07|76
1702021800000|2023-12-08 07:50:00|77.2|76.2|77.15|76.15|77.21|76.21|77.09|76.09|76
1702022100000|2023-12-08 07:55:00|77.14|76.14|76.95|75.95|77.17|76.17|76.95|75.95|50
1702022400000|2023-12-08 08:00:00|76.96|75.96|76.95|75.95|76.98|75.98|76.75|75.75|100
1702022700000|2023-12-08 08:05:00|76.91|75.91|76.8|75.8|76.95|75.95|76.8|75.8|57
1702023000000|2023-12-08 08:10:00|76.77|75.77|76.86|75.86|76.86|75.86|76.51|75.51|128
1702023300000|2023-12-08 08:15:00|76.87|75.87|76.71|75.71|76.87|75.87|76.71|75.71|50
1702023600000|2023-12-08 08:20:00|76.72|75.72|76.86|75.86|76.87|75.87|76.71|75.71|50
1702023900000|2023-12-08 08:25:00|76.87|75.87|76.97|75.97|76.97|75.97|76.87|75.87|21
1702024200000|2023-12-08 08:30:00|76.89|75.89|76.87|75.87|76.89|75.89|76.87|75.87|4
1702024500000|2023-12-08 08:35:00|76.88|75.88|77.05|76.05|77.06|76.06|76.88|75.88|19
1702024800000|2023-12-08 08:40:00|77.04|76.04|76.97|75.97|77.05|76.05|76.93|75.93|35
1702025100000|2023-12-08 08:45:00|76.98|75.98|76.86|75.86|76.98|75.98|76.84|75.84|45
1702025400000|2023-12-08 08:50:00|76.87|75.87|76.96|75.96|76.97|75.97|76.87|75.87|39
1702025700000|2023-12-08 08:55:00|76.97|75.97|76.74|75.74|76.97|75.97|76.72|75.72|64
1702026000000|2023-12-08 09:00:00|76.75|75.75|76.78|75.78|76.88|75.88|76.73|75.73|35
1702026300000|2023-12-08 09:05:00|76.79|75.79|76.87|75.87|76.99|75.99|76.79|75.79|55
1702026600000|2023-12-08 09:10:00|76.84|75.84|76.88|75.88|76.95|75.95|76.79|75.79|55
1702026900000|2023-12-08 09:15:00|76.89|75.89|77.17|76.17|77.18|76.18|76.88|75.88|29
1702027200000|2023-12-08 09:20:00|77.18|76.18|77.37|76.37|77.38|76.38|77.18|76.18|19
1702027500000|2023-12-08 09:25:00|77.38|76.38|77.28|76.28|77.46|76.46|77.28|76.28|23
1702027800000|2023-12-08 09:30:00|77.29|76.29|77.39|76.39|77.46|76.46|77.29|76.29|44
1702028100000|2023-12-08 09:35:00|77.4|76.4|77.18|76.18|77.4|76.4|77.18|76.18|29
1702028400000|2023-12-08 09:40:00|77.19|76.19|77.26|76.26|77.28|76.28|77.19|76.19|34
1702028700000|2023-12-08 09:45:00|77.28|76.28|77.37|76.37|77.37|76.37|77.27|76.27|5
1702029000000|2023-12-08 09:50:00|77.36|76.36|77.06|76.06|77.36|76.36|77.01|76.01|64
1702029300000|2023-12-08 09:55:00|77.07|76.07|77.08|76.08|77.09|76.09|77.06|76.06|40
1702029600000|2023-12-08 10:00:00|77.07|76.07|77.22|76.22|77.22|76.22|77.05|76.05|67
1702029900000|2023-12-08 10:05:00|77.23|76.23|77.43|76.43|77.43|76.43|77.22|76.22|50
1702030200000|2023-12-08 10:10:00|77.42|76.42|77.59|76.59|77.6|76.6|77.42|76.42|23
1702030500000|2023-12-08 10:15:00|77.56|76.56|77.31|76.31|77.56|76.56|77.17|76.17|100
1702030800000|2023-12-08 10:20:00|77.34|76.34|77.5|76.5|77.5|76.5|77.24|76.24|76
1702031100000|2023-12-08 10:25:00|77.49|76.49|77.78|76.78|77.78|76.78|77.45|76.45|61
1702031400000|2023-12-08 10:30:00|77.81|76.81|77.61|76.61|77.87|76.87|77.58|76.58|73
1702031700000|2023-12-08 10:35:00|77.62|76.62|77.7|76.7|77.72|76.72|77.58|76.58|78
1702032000000|2023-12-08 10:40:00|77.71|76.71|77.89|76.89|77.89|76.89|77.68|76.68|95
1702032300000|2023-12-08 10:45:00|77.88|76.88|77.92|76.92|77.99|76.99|77.88|76.88|38
1702032600000|2023-12-08 10:50:00|77.91|76.91|77.9|76.9|77.92|76.92|77.88|76.88|59
1702032900000|2023-12-08 10:55:00|77.89|76.89|77.95|76.95|77.95|76.95|77.89|76.89|11
1702033200000|2023-12-08 11:00:00|77.97|76.97|77.96|76.96|78.05|77.05|77.94|76.94|26
1702033500000|2023-12-08 11:05:00|77.95|76.95|78.05|77.05|78.06|77.06|77.87|76.87|41
1702033800000|2023-12-08 11:10:00|78.06|77.06|78.17|77.17|78.17|77.17|78.06|77.06|21
1702034100000|2023-12-08 11:15:00|78.16|77.16|78.13|77.13|78.17|77.17|78.06|77.06|29
1702034400000|2023-12-08 11:20:00|78.15|77.15|78.21|77.21|78.21|77.21|78.14|77.14|43
1702034700000|2023-12-08 11:25:00|78.23|77.23|78.25|77.25|78.26|77.26|78.22|77.22|89
1702035000000|2023-12-08 11:30:00|78.24|77.24|78.36|77.36|78.38|77.38|78.2|77.2|55
1702035300000|2023-12-08 11:35:00|78.37|77.37|78.29|77.29|78.42|77.42|78.28|77.28|66
1702035600000|2023-12-08 11:40:00|78.3|77.3|78.26|77.26|78.3|77.3|78.2|77.2|15
1702035900000|2023-12-08 11:45:00|78.24|77.24|78.28|77.28|78.33|77.33|78.15|77.15|68
1702036200000|2023-12-08 11:50:00|78.27|77.27|78.33|77.33|78.44|77.44|78.26|77.26|56
1702036500000|2023-12-08 11:55:00|78.28|77.28|78.17|77.17|78.28|77.28|78.15|77.15|64
1702036800000|2023-12-08 12:00:00|78.16|77.16|78.06|77.06|78.18|77.18|78.01|77.01|47
1702037100000|2023-12-08 12:05:00|78.07|77.07|78.06|77.06|78.07|77.07|78.04|77.04|63
1702037400000|2023-12-08 12:10:00|78.07|77.07|78.1|77.1|78.1|77.1|78.06|77.06|13
1702037700000|2023-12-08 12:15:00|78.13|77.13|78.27|77.27|78.33|77.33|78.08|77.08|25
1702038000000|2023-12-08 12:20:00|78.28|77.28|78.26|77.26|78.31|77.31|78.24|77.24|33
1702038300000|2023-12-08 12:25:00|78.25|77.25|78.36|77.36|78.36|77.36|78.18|77.18|49
1702038600000|2023-12-08 12:30:00|78.39|77.39|78.4|77.4|78.41|77.41|78.3|77.3|27
1702038900000|2023-12-08 12:35:00|78.41|77.41|78.52|77.52|78.56|77.56|78.38|77.38|41
1702039200000|2023-12-08 12:40:00|78.51|77.51|78.47|77.47|78.55|77.55|78.46|77.46|33
1702039500000|2023-12-08 12:45:00|78.48|77.48|78.52|77.52|78.54|77.54|78.47|77.47|60
1702039800000|2023-12-08 12:50:00|78.54|77.54|78.87|77.87|78.91|77.91|78.54|77.54|106
1702040100000|2023-12-08 12:55:00|78.86|77.86|78.56|77.56|78.86|77.86|78.56|77.56|38
1702040400000|2023-12-08 13:00:00|78.52|77.52|78.51|77.51|78.53|77.53|78.36|77.36|88
1702040700000|2023-12-08 13:05:00|78.52|77.52|78.3|77.3|78.52|77.52|78.26|77.26|101
1702041000000|2023-12-08 13:10:00|78.27|77.27|78.38|77.38|78.39|77.39|78.2|77.2|69
1702041300000|2023-12-08 13:15:00|78.43|77.43|78.43|77.43|78.43|77.43|78.43|77.43|1
1702041600000|2023-12-08 13:20:00|78.45|77.45|78.46|77.46|78.47|77.47|78.45|77.45|30
1702041900000|2023-12-08 13:25:00|78.48|77.48|78.56|77.56|78.58|77.58|78.48|77.48|87
1702042200000|2023-12-08 13:30:00|78.57|77.57|78.45|77.45|78.57|77.57|78.06|77.06|163
1702042500000|2023-12-08 13:35:00|78.46|77.46|78.17|77.17|78.46|77.46|78.15|77.15|103
1702042800000|2023-12-08 13:40:00|78.16|77.16|78.56|77.56|78.56|77.56|78.16|77.16|76
1702043100000|2023-12-08 13:45:00|78.55|77.55|78.58|77.58|78.67|77.67|78.55|77.55|110
1702043400000|2023-12-08 13:50:00|78.57|77.57|78.38|77.38|78.58|77.58|78.36|77.36|64
1702043700000|2023-12-08 13:55:00|78.37|77.37|78.21|77.21|78.39|77.39|78.21|77.21|109
1702044000000|2023-12-08 14:00:00|78.22|77.22|78.51|77.51|78.66|77.66|78.2|77.2|118
1702044300000|2023-12-08 14:05:00|78.5|77.5|78.18|77.18|78.52|77.52|78.05|77.05|195
1702044600000|2023-12-08 14:10:00|78.17|77.17|78.37|77.37|78.51|77.51|78.16|77.16|121
1702044900000|2023-12-08 14:15:00|78.38|77.38|78.75|77.75|78.77|77.77|78.37|77.37|87
1702045200000|2023-12-08 14:20:00|78.76|77.76|78.58|77.58|78.76|77.76|78.56|77.56|32
1702045500000|2023-12-08 14:25:00|78.59|77.59|78.9|77.9|78.95|77.95|78.47|77.47|96
1702045800000|2023-12-08 14:30:00|78.89|77.89|78.86|77.86|78.97|77.97|78.82|77.82|66
1702046100000|2023-12-08 14:35:00|78.87|77.87|79|78|79|78|78.85|77.85|48
1702046400000|2023-12-08 14:40:00|78.99|77.99|78.97|77.97|79|78|78.89|77.89|44
1702046700000|2023-12-08 14:45:00|78.98|77.98|78.96|77.96|79|78|78.87|77.87|105
1702047000000|2023-12-08 14:50:00|78.97|77.97|78.9|77.9|78.98|77.98|78.65|77.65|94
1702047300000|2023-12-08 14:55:00|78.91|77.91|78.95|77.95|78.97|77.97|78.77|77.77|66
1702047600000|2023-12-08 15:00:00|78.96|77.96|79.08|78.08|79.08|78.08|78.93|77.93|137
1702047900000|2023-12-08 15:05:00|79.07|78.07|79.18|78.18|79.3|78.3|79.06|78.06|81
1702048200000|2023-12-08 15:10:00|79.17|78.17|79|78|79.2|78.2|78.99|77.99|106
1702048500000|2023-12-08 15:15:00|78.99|77.99|79.03|78.03|79.06|78.06|78.96|77.96|88
1702048800000|2023-12-08 15:20:00|79.04|78.04|79.16|78.16|79.18|78.18|79.03|78.03|48
1702049100000|2023-12-08 15:25:00|79.17|78.17|79.06|78.06|79.17|78.17|79.05|78.05|32
1702049400000|2023-12-08 15:30:00|79.08|78.08|79.26|78.26|79.3|78.3|78.96|77.96|52
1702049700000|2023-12-08 15:35:00|79.21|78.21|79.13|78.13|79.26|78.26|79.12|78.12|31
1702050000000|2023-12-08 15:40:00|79.08|78.08|79.2|78.2|79.2|78.2|79.07|78.07|66
1702050300000|2023-12-08 15:45:00|79.18|78.18|79.26|78.26|79.3|78.3|79.17|78.17|66
1702050600000|2023-12-08 15:50:00|79.23|78.23|78.96|77.96|79.24|78.24|78.95|77.95|55
1702050900000|2023-12-08 15:55:00|78.94|77.94|79.21|78.21|79.21|78.21|78.88|77.88|40
1702051200000|2023-12-08 16:00:00|79.23|78.23|79.58|78.58|79.6|78.6|79.22|78.22|92
1702051500000|2023-12-08 16:05:00|79.59|78.59|79.73|78.73|79.88|78.88|79.46|78.46|95
1702051800000|2023-12-08 16:10:00|79.72|78.72|80.21|79.21|80.22|79.22|79.66|78.66|144
1702052100000|2023-12-08 16:15:00|80.2|79.2|80.3|79.3|80.31|79.31|80.07|79.07|119
1702052400000|2023-12-08 16:20:00|80.29|79.29|80.11|79.11|80.31|79.31|80.05|79.05|49
1702052700000|2023-12-08 16:25:00|80.1|79.1|80.09|79.09|80.15|79.15|79.97|78.97|59
1702053000000|2023-12-08 16:30:00|80.08|79.08|80.08|79.08|80.13|79.13|80.05|79.05|21
1702053300000|2023-12-08 16:35:00|80.09|79.09|80.28|79.28|80.28|79.28|80.09|79.09|57
1702053600000|2023-12-08 16:40:00|80.27|79.27|80.27|79.27|80.33|79.33|80.15|79.15|71
1702053900000|2023-12-08 16:45:00|80.26|79.26|80.25|79.25|80.3|79.3|80.19|79.19|60
1702054200000|2023-12-08 16:50:00|80.26|79.26|80.17|79.17|80.27|79.27|80.11|79.11|59
1702054500000|2023-12-08 16:55:00|80.18|79.18|79.94|78.94|80.2|79.2|79.9|78.9|110
1702054800000|2023-12-08 17:00:00|79.9|78.9|79.89|78.89|80.01|79.01|79.8|78.8|138
1702055100000|2023-12-08 17:05:00|79.9|78.9|79.45|78.45|79.99|78.99|79.42|78.42|145
1702055400000|2023-12-08 17:10:00|79.46|78.46|79.43|78.43|79.57|78.57|79.43|78.43|81
1702055700000|2023-12-08 17:15:00|79.42|78.42|79.38|78.38|79.45|78.45|79.25|78.25|61
1702056000000|2023-12-08 17:20:00|79.39|78.39|79.08|78.08|79.51|78.51|79.06|78.06|68
1702056300000|2023-12-08 17:25:00|79.09|78.09|79.07|78.07|79.17|78.17|79.04|78.04|77
1702056600000|2023-12-08 17:30:00|79.06|78.06|79.15|78.15|79.16|78.16|79|78|33
1702056900000|2023-12-08 17:35:00|79.26|78.26|79.35|78.35|79.47|78.47|79.26|78.26|21
1702057200000|2023-12-08 17:40:00|79.36|78.36|79.25|78.25|79.36|78.36|79.2|78.2|52
1702057500000|2023-12-08 17:45:00|79.26|78.26|79.37|78.37|79.39|78.39|79.26|78.26|46
1702057800000|2023-12-08 17:50:00|79.35|78.35|79.46|78.46|79.47|78.47|79.28|78.28|51
1702058100000|2023-12-08 17:55:00|79.45|78.45|79.55|78.55|79.66|78.66|79.45|78.45|57
1702058400000|2023-12-08 18:00:00|79.56|78.56|79.47|78.47|79.56|78.56|79.45|78.45|75
1702058700000|2023-12-08 18:05:00|79.46|78.46|79.36|78.36|79.58|78.58|79.36|78.36|71
1702059000000|2023-12-08 18:10:00|79.37|78.37|79.58|78.58|79.6|78.6|79.37|78.37|44
1702059300000|2023-12-08 18:15:00|79.57|78.57|79.56|78.56|79.58|78.58|79.49|78.49|44
1702059600000|2023-12-08 18:20:00|79.55|78.55|79.54|78.54|79.58|78.58|79.54|78.54|36
1702059900000|2023-12-08 18:25:00|79.53|78.53|79.55|78.55|79.55|78.55|79.46|78.46|51
1702060200000|2023-12-08 18:30:00|79.5|78.5|79.49|78.49|79.55|78.55|79.46|78.46|60
1702060500000|2023-12-08 18:35:00|79.5|78.5|79.47|78.47|79.51|78.51|79.45|78.45|55
1702060800000|2023-12-08 18:40:00|79.48|78.48|79.3|78.3|79.48|78.48|79.26|78.26|74
1702061100000|2023-12-08 18:45:00|79.31|78.31|79.46|78.46|79.47|78.47|79.3|78.3|67
1702061400000|2023-12-08 18:50:00|79.45|78.45|79.45|78.45|79.48|78.48|79.4|78.4|29
1702061700000|2023-12-08 18:55:00|79.44|78.44|79.36|78.36|79.46|78.46|79.36|78.36|16
1702062000000|2023-12-08 19:00:00|79.35|78.35|79.44|78.44|79.45|78.45|79.34|78.34|20
1702062300000|2023-12-08 19:05:00|79.43|78.43|79.46|78.46|79.47|78.47|79.43|78.43|12
1702062600000|2023-12-08 19:10:00|79.45|78.45|79.43|78.43|79.45|78.45|79.39|78.39|53
1702062900000|2023-12-08 19:15:00|79.42|78.42|79.35|78.35|79.45|78.45|79.35|78.35|80
1702063200000|2023-12-08 19:20:00|79.34|78.34|79.29|78.29|79.34|78.34|79.28|78.28|76
1702063500000|2023-12-08 19:25:00|79.3|78.3|79.22|78.22|79.31|78.31|79.2|78.2|63
1702063800000|2023-12-08 19:30:00|79.21|78.21|79.45|78.45|79.45|78.45|79.2|78.2|82
1702064100000|2023-12-08 19:35:00|79.46|78.46|79.58|78.58|79.58|78.58|79.45|78.45|45
1702064400000|2023-12-08 19:40:00|79.6|78.6|79.67|78.67|79.67|78.67|79.59|78.59|33
1702064700000|2023-12-08 19:45:00|79.68|78.68|79.68|78.68|79.68|78.68|79.67|78.67|3
1702065000000|2023-12-08 19:50:00|79.67|78.67|79.69|78.69|79.7|78.7|79.6|78.6|84
1702065300000|2023-12-08 19:55:00|79.7|78.7|79.75|78.75|79.76|78.76|79.68|78.68|50
1702065600000|2023-12-08 20:00:00|79.76|78.76|79.82|78.82|79.86|78.86|79.68|78.68|110
1702065900000|2023-12-08 20:05:00|79.8|78.8|79.82|78.82|79.85|78.85|79.78|78.78|98
1702066200000|2023-12-08 20:10:00|79.83|78.83|79.76|78.76|79.86|78.86|79.74|78.74|58
1702066500000|2023-12-08 20:15:00|79.77|78.77|79.71|78.71|79.77|78.77|79.7|78.7|30
1702066800000|2023-12-08 20:20:00|79.72|78.72|79.69|78.69|79.75|78.75|79.67|78.67|37
1702067100000|2023-12-08 20:25:00|79.7|78.7|79.74|78.74|79.76|78.76|79.7|78.7|27
1702067400000|2023-12-08 20:30:00|79.75|78.75|79.85|78.85|79.88|78.88|79.74|78.74|103
1702067700000|2023-12-08 20:35:00|79.83|78.83|79.92|78.92|79.92|78.92|79.78|78.78|63
1702068000000|2023-12-08 20:40:00|79.93|78.93|80.05|79.05|80.05|79.05|79.92|78.92|88
1702068300000|2023-12-08 20:45:00|80.03|79.03|80.04|79.04|80.05|79.05|79.99|78.99|74
1702068600000|2023-12-08 20:50:00|80.07|79.07|80.11|79.11|80.13|79.13|80.07|79.07|118
1702068900000|2023-12-08 20:55:00|80.1|79.1|80.13|79.13|80.14|79.14|80.09|79.09|105
1702069200000|2023-12-08 21:00:00|80.14|79.14|80.06|79.06|80.2|79.2|80.05|79.05|83
1702069500000|2023-12-08 21:05:00|80.05|79.05|79.95|78.95|80.06|79.06|79.89|78.89|125
1702069800000|2023-12-08 21:10:00|79.96|78.96|79.96|78.96|80.01|79.01|79.94|78.94|158
1702070100000|2023-12-08 21:15:00|79.95|78.95|79.9|78.9|79.98|78.98|79.85|78.85|220
1702070400000|2023-12-08 21:20:00|79.91|78.91|79.91|78.91|79.96|78.96|79.86|78.86|171
1702070700000|2023-12-08 21:25:00|79.92|78.92|80.07|79.07|80.12|79.12|79.89|78.89|116
1702071000000|2023-12-08 21:30:00|80.08|79.08|80.03|79.03|80.13|79.13|80|79|169
1702071300000|2023-12-08 21:35:00|80.01|79.01|79.87|78.87|80.14|79.14|79.86|78.86|136
1702071600000|2023-12-08 21:40:00|79.88|78.88|79.75|78.75|79.89|78.89|79.57|78.57|188
1702071900000|2023-12-08 21:45:00|79.76|78.76|79.78|78.78|79.88|78.88|79.63|78.63|193
1702072200000|2023-12-08 21:50:00|79.77|78.77|79.86|78.86|79.87|78.87|79.73|78.73|111
1702072500000|2023-12-08 21:55:00|79.87|78.87|80.05|79.05|80.07|79.07|79.86|78.86|72
1702108800000|2023-12-09 08:00:00|84.23|83.23|84.42|83.42|84.45|83.45|84.22|83.22|180
1702109100000|2023-12-09 08:05:00|84.43|83.43|84.65|83.65|84.85|83.85|84.43|83.43|207
1702109400000|2023-12-09 08:10:00|84.64|83.64|84.84|83.84|84.86|83.86|84.61|83.61|157
1702109700000|2023-12-09 08:15:00|84.85|83.85|86.05|85.05|86.44|85.44|84.84|83.84|453
1702110000000|2023-12-09 08:20:00|86.04|85.04|86.17|85.17|86.97|85.97|85.74|84.74|459
1702110300000|2023-12-09 08:25:00|86.18|85.18|86.16|85.16|86.65|85.65|85.91|84.91|319
1702110600000|2023-12-09 08:30:00|86.18|85.18|85.08|84.08|86.26|85.26|85.02|84.02|372
1702110900000|2023-12-09 08:35:00|85.07|84.07|83.75|82.75|85.09|84.09|83.46|82.46|633
1702111200000|2023-12-09 08:40:00|83.66|82.66|83.38|82.38|84.15|83.15|83.05|82.05|610
1702111500000|2023-12-09 08:45:00|83.37|82.37|84.25|83.25|84.36|83.36|83.37|82.37|412
1702111800000|2023-12-09 08:50:00|84.23|83.23|84.25|83.25|84.63|83.63|84.16|83.16|279
1702112100000|2023-12-09 08:55:00|84.26|83.26|83.95|82.95|84.44|83.44|83.75|82.75|337
1702112400000|2023-12-09 09:00:00|83.96|82.96|84.35|83.35|84.45|83.45|83.95|82.95|224
1702112700000|2023-12-09 09:05:00|84.36|83.36|84.05|83.05|84.43|83.43|83.76|82.76|276
1702113000000|2023-12-09 09:10:00|84.04|83.04|84.46|83.46|84.47|83.47|83.98|82.98|190
1702113300000|2023-12-09 09:15:00|84.45|83.45|84.68|83.68|84.76|83.76|84.27|83.27|151
1702113600000|2023-12-09 09:20:00|84.67|83.67|84.55|83.55|84.76|83.76|84.5|83.5|135
1702113900000|2023-12-09 09:25:00|84.54|83.54|84.66|83.66|84.73|83.73|84.49|83.49|168
1702114200000|2023-12-09 09:30:00|84.67|83.67|85.05|84.05|85.12|84.12|84.66|83.66|260
1702114500000|2023-12-09 09:35:00|85.04|84.04|84.76|83.76|85.06|84.06|84.65|83.65|208
1702114800000|2023-12-09 09:40:00|84.75|83.75|84.18|83.18|84.75|83.75|84.16|83.16|295
1702115100000|2023-12-09 09:45:00|84.17|83.17|84.76|83.76|84.84|83.84|84.17|83.17|286
1702115400000|2023-12-09 09:50:00|84.75|83.75|85.14|84.14|85.14|84.14|84.75|83.75|219
1702115700000|2023-12-09 09:55:00|85.15|84.15|85.84|84.84|85.97|84.97|85.04|84.04|335
1702116000000|2023-12-09 10:00:00|85.85|84.85|85.66|84.66|86.15|85.15|85.48|84.48|314
1702116300000|2023-12-09 10:05:00|85.65|84.65|85.84|84.84|85.96|84.96|85.37|84.37|251
1702116600000|2023-12-09 10:10:00|85.85|84.85|85.26|84.26|85.88|84.88|85.24|84.24|196
1702116900000|2023-12-09 10:15:00|85.25|84.25|85.16|84.16|85.36|84.36|85.05|84.05|192
1702117200000|2023-12-09 10:20:00|85.13|84.13|84.66|83.66|85.14|84.14|84.66|83.66|229
1702117500000|2023-12-09 10:25:00|84.72|83.72|84.55|83.55|84.77|83.77|84.47|83.47|184
1702117800000|2023-12-09 10:30:00|84.54|83.54|84.65|83.65|84.78|83.78|84.48|83.48|144
1702118100000|2023-12-09 10:35:00|84.66|83.66|84.48|83.48|84.86|83.86|84.44|83.44|137
1702118400000|2023-12-09 10:40:00|84.47|83.47|85.27|84.27|85.53|84.53|84.45|83.45|306
1702118700000|2023-12-09 10:45:00|85.28|84.28|85.75|84.75|85.86|84.86|85.17|84.17|266
1702119000000|2023-12-09 10:50:00|85.76|84.76|85.37|84.37|85.86|84.86|85.27|84.27|223
1702119300000|2023-12-09 10:55:00|85.38|84.38|85.17|84.17|85.38|84.38|85.07|84.07|175
1702119600000|2023-12-09 11:00:00|85.16|84.16|84.96|83.96|85.26|84.26|84.9|83.9|238
1702119900000|2023-12-09 11:05:00|84.95|83.95|84.87|83.87|84.96|83.96|84.86|83.86|128
1702120200000|2023-12-09 11:10:00|84.86|83.86|84.56|83.56|84.86|83.86|84.48|83.48|165
1702120500000|2023-12-09 11:15:00|84.55|83.55|84.37|83.37|84.57|83.57|84.35|83.35|142
1702120800000|2023-12-09 11:20:00|84.38|83.38|84.17|83.17|84.38|83.38|84.16|83.16|126
1702121100000|2023-12-09 11:25:00|84.16|83.16|84.07|83.07|84.27|83.27|83.97|82.97|265
1702121400000|2023-12-09 11:30:00|84.08|83.08|84.16|83.16|84.37|83.37|84.07|83.07|225
1702121700000|2023-12-09 11:35:00|84.14|83.14|84.11|83.11|84.17|83.17|83.98|82.98|173
1702122000000|2023-12-09 11:40:00|84.12|83.12|83.87|82.87|84.12|83.12|83.79|82.79|143
1702122300000|2023-12-09 11:45:00|83.88|82.88|84.17|83.17|84.17|83.17|83.87|82.87|219
1702122600000|2023-12-09 11:50:00|84.16|83.16|84.36|83.36|84.37|83.37|84.16|83.16|147
1702122900000|2023-12-09 11:55:00|84.38|83.38|84.4|83.4|84.47|83.47|84.3|83.3|94
1702123200000|2023-12-09 12:00:00|84.36|83.36|84.51|83.51|84.76|83.76|84.27|83.27|168
1702123500000|2023-12-09 12:05:00|84.52|83.52|84.66|83.66|84.68|83.68|84.39|83.39|192
1702123800000|2023-12-09 12:10:00|84.67|83.67|84.75|83.75|84.76|83.76|84.66|83.66|107
1702124100000|2023-12-09 12:15:00|84.76|83.76|84.54|83.54|84.86|83.86|84.54|83.54|142
1702124400000|2023-12-09 12:20:00|84.48|83.48|84.93|83.93|84.93|83.93|84.48|83.48|132
1702124700000|2023-12-09 12:25:00|84.96|83.96|84.75|83.75|84.97|83.97|84.58|83.58|235
1702125000000|2023-12-09 12:30:00|84.74|83.74|85.35|84.35|85.35|84.35|84.65|83.65|155
1702125300000|2023-12-09 12:35:00|85.39|84.39|85.16|84.16|85.44|84.44|84.83|83.83|196
1702125600000|2023-12-09 12:40:00|85.15|84.15|84.96|83.96|85.16|84.16|84.95|83.95|122
1702125900000|2023-12-09 12:45:00|84.97|83.97|85.34|84.34|85.52|84.52|84.96|83.96|158
1702126200000|2023-12-09 12:50:00|85.35|84.35|85.06|84.06|85.38|84.38|84.95|83.95|166
1702126500000|2023-12-09 12:55:00|85.04|84.04|85.17|84.17|85.25|84.25|85.03|84.03|93
1702126800000|2023-12-09 13:00:00|85.18|84.18|85.45|84.45|85.47|84.47|85.1|84.1|163
1702127100000|2023-12-09 13:05:00|85.46|84.46|85.47|84.47|85.86|84.86|85.33|84.33|198
1702127400000|2023-12-09 13:10:00|85.48|84.48|85.46|84.46|85.52|84.52|85.26|84.26|121
1702127700000|2023-12-09 13:15:00|85.45|84.45|85.35|84.35|85.45|84.45|85.25|84.25|94
1702128000000|2023-12-09 13:20:00|85.36|84.36|85.36|84.36|85.37|84.37|85.28|84.28|133
1702128300000|2023-12-09 13:25:00|85.37|84.37|85.36|84.36|85.71|84.71|85.32|84.32|124
1702128600000|2023-12-09 13:30:00|85.38|84.38|85.57|84.57|85.76|84.76|85|84|271
1702128900000|2023-12-09 13:35:00|85.58|84.58|85.65|84.65|85.96|84.96|85.57|84.57|195
1702129200000|2023-12-09 13:40:00|85.63|84.63|85.85|84.85|86.04|85.04|85.57|84.57|208
1702129500000|2023-12-09 13:45:00|85.86|84.86|85.86|84.86|85.98|84.98|85.53|84.53|213
1702129800000|2023-12-09 13:50:00|85.85|84.85|85.68|84.68|85.86|84.86|85.57|84.57|120
1702130100000|2023-12-09 13:55:00|85.67|84.67|85.67|84.67|85.67|84.67|85.67|84.67|1
1702130400000|2023-12-09 14:00:00|85.69|84.69|85.97|84.97|86|85|85.67|84.67|72
1702130700000|2023-12-09 14:05:00|85.95|84.95|86.06|85.06|86.07|85.07|85.87|84.87|136
1702131000000|2023-12-09 14:10:00|86.07|85.07|85.86|84.86|86.07|85.07|85.86|84.86|159
1702131300000|2023-12-09 14:15:00|85.87|84.87|85.76|84.76|85.92|84.92|85.58|84.58|172
1702131600000|2023-12-09 14:20:00|85.75|84.75|85.68|84.68|85.76|84.76|85.47|84.47|183
1702131900000|2023-12-09 14:25:00|85.67|84.67|85.69|84.69|85.71|84.71|85.57|84.57|188
1702132200000|2023-12-09 14:30:00|85.7|84.7|85.41|84.41|85.7|84.7|85.39|84.39|145
1702132500000|2023-12-09 14:35:00|85.42|84.42|84.78|83.78|85.42|84.42|84.76|83.76|288
1702132800000|2023-12-09 14:40:00|84.8|83.8|84.6|83.6|84.86|83.86|84.07|83.07|415
1702133100000|2023-12-09 14:45:00|84.59|83.59|84.34|83.34|84.81|83.81|84.28|83.28|328
1702133400000|2023-12-09 14:50:00|84.35|83.35|84.47|83.47|84.58|83.58|84.29|83.29|286
1702133700000|2023-12-09 14:55:00|84.48|83.48|84.75|83.75|84.79|83.79|84.39|83.39|212
1702134000000|2023-12-09 15:00:00|84.76|83.76|84.58|83.58|84.78|83.78|84.56|83.56|222
1702134300000|2023-12-09 15:05:00|84.57|83.57|84.16|83.16|84.58|83.58|83.96|82.96|291
1702134600000|2023-12-09 15:10:00|84.17|83.17|83.91|82.91|84.39|83.39|83.9|82.9|380
1702134900000|2023-12-09 15:15:00|83.95|82.95|84.16|83.16|84.2|83.2|83.95|82.95|295
1702135200000|2023-12-09 15:20:00|84.17|83.17|83.94|82.94|84.24|83.24|83.86|82.86|172
1702135500000|2023-12-09 15:25:00|83.95|82.95|83.87|82.87|84.06|83.06|83.86|82.86|123
1702135800000|2023-12-09 15:30:00|83.88|82.88|84.47|83.47|84.56|83.56|83.86|82.86|212
1702136100000|2023-12-09 15:35:00|84.48|83.48|84.68|83.68|84.68|83.68|84.45|83.45|203
1702136400000|2023-12-09 15:40:00|84.67|83.67|84.57|83.57|84.73|83.73|84.57|83.57|165
1702136700000|2023-12-09 15:45:00|84.58|83.58|84.68|83.68|84.86|83.86|84.54|83.54|163
1702137000000|2023-12-09 15:50:00|84.7|83.7|84.94|83.94|84.96|83.96|84.67|83.67|124
1702137300000|2023-12-09 15:55:00|84.89|83.89|84.58|83.58|84.89|83.89|84.57|83.57|234
1702137600000|2023-12-09 16:00:00|84.59|83.59|84.7|83.7|84.76|83.76|84.48|83.48|191
1702137900000|2023-12-09 16:05:00|84.69|83.69|84.59|83.59|84.71|83.71|84.56|83.56|177
1702138200000|2023-12-09 16:10:00|84.58|83.58|84.61|83.61|84.67|83.67|84.53|83.53|153
1702138500000|2023-12-09 16:15:00|84.6|83.6|84.27|83.27|84.67|83.67|84.22|83.22|192
1702138800000|2023-12-09 16:20:00|84.28|83.28|83.96|82.96|84.29|83.29|83.74|82.74|224
1702139100000|2023-12-09 16:25:00|83.97|82.97|83.83|82.83|83.97|82.97|83.37|82.37|299
1702139400000|2023-12-09 16:30:00|83.82|82.82|84.06|83.06|84.16|83.16|83.66|82.66|274
1702139700000|2023-12-09 16:35:00|84.07|83.07|84.09|83.09|84.2|83.2|83.98|82.98|268
1702140000000|2023-12-09 16:40:00|84.1|83.1|84.37|83.37|84.44|83.44|83.95|82.95|211
1702140300000|2023-12-09 16:45:00|84.36|83.36|84.42|83.42|84.64|83.64|84.28|83.28|153
1702140600000|2023-12-09 16:50:00|84.43|83.43|84.55|83.55|84.57|83.57|84.25|83.25|119
1702140900000|2023-12-09 16:55:00|84.6|83.6|84.75|83.75|84.95|83.95|84.6|83.6|184
1702141200000|2023-12-09 17:00:00|84.74|83.74|85.06|84.06|85.07|84.07|84.74|83.74|131
1702141500000|2023-12-09 17:05:00|85.05|84.05|84.27|83.27|85.06|84.06|84.25|83.25|218
1702141800000|2023-12-09 17:10:00|84.28|83.28|85.05|84.05|85.06|84.06|83.78|82.78|419
1702142100000|2023-12-09 17:15:00|85.1|84.1|84.89|83.89|85.68|84.68|84.75|83.75|334
1702142400000|2023-12-09 17:20:00|84.9|83.9|85.44|84.44|85.86|84.86|84.87|83.87|382
1702142700000|2023-12-09 17:25:00|85.43|84.43|85.66|84.66|85.94|84.94|85.43|84.43|253
1702143000000|2023-12-09 17:30:00|85.67|84.67|85.61|84.61|85.82|84.82|85.47|84.47|224
1702143300000|2023-12-09 17:35:00|85.59|84.59|85.64|84.64|85.72|84.72|85.52|84.52|174
1702143600000|2023-12-09 17:40:00|85.63|84.63|86.31|85.31|86.33|85.33|85.63|84.63|208
1702143900000|2023-12-09 17:45:00|86.32|85.32|85.45|84.45|86.32|85.32|85.44|84.44|173
1702144200000|2023-12-09 17:50:00|85.4|84.4|85.25|84.25|85.4|84.4|85.16|84.16|130
1702144500000|2023-12-09 17:55:00|85.22|84.22|85.32|84.32|85.34|84.34|84.95|83.95|169
1702144800000|2023-12-09 18:00:00|85.33|84.33|85.45|84.45|85.68|84.68|85.17|84.17|240
1702145100000|2023-12-09 18:05:00|85.44|84.44|85.26|84.26|85.56|84.56|85.25|84.25|130
1702145400000|2023-12-09 18:10:00|85.28|84.28|85.06|84.06|85.28|84.28|84.95|83.95|146
1702145700000|2023-12-09 18:15:00|85.08|84.08|85.35|84.35|85.39|84.39|85.08|84.08|115
1702146000000|2023-12-09 18:20:00|85.36|84.36|85.48|84.48|85.52|84.52|85.35|84.35|113
1702146300000|2023-12-09 18:25:00|85.47|84.47|85.58|84.58|85.59|84.59|85.4|84.4|89
1702146600000|2023-12-09 18:30:00|85.59|84.59|85.64|84.64|85.68|84.68|85.49|84.49|139
1702146900000|2023-12-09 18:35:00|85.65|84.65|85.31|84.31|85.65|84.65|85.2|84.2|174
1702147200000|2023-12-09 18:40:00|85.3|84.3|85.28|84.28|85.38|84.38|85.11|84.11|178
1702147500000|2023-12-09 18:45:00|85.27|84.27|84.98|83.98|85.28|84.28|84.9|83.9|211
1702147800000|2023-12-09 18:50:00|84.99|83.99|85.07|84.07|85.11|84.11|84.88|83.88|153
1702148100000|2023-12-09 18:55:00|85.08|84.08|85.07|84.07|85.2|84.2|85.06|84.06|123
1702148400000|2023-12-09 19:00:00|85.08|84.08|85.6|84.6|85.6|84.6|85|84|253
1702148700000|2023-12-09 19:05:00|85.58|84.58|85.55|84.55|86.17|85.17|85.34|84.34|391
1702149000000|2023-12-09 19:10:00|85.54|84.54|85.88|84.88|85.89|84.89|85.49|84.49|173
1702149300000|2023-12-09 19:15:00|85.87|84.87|86.23|85.23|86.34|85.34|85.76|84.76|188
1702149600000|2023-12-09 19:20:00|86.24|85.24|86.15|85.15|86.34|85.34|86.08|85.08|86
1702149900000|2023-12-09 19:25:00|86.16|85.16|86.17|85.17|86.74|85.74|86.03|85.03|284
1702150200000|2023-12-09 19:30:00|86.13|85.13|86.16|85.16|86.21|85.21|85.98|84.98|181
1702150500000|2023-12-09 19:35:00|86.15|85.15|86.27|85.27|86.28|85.28|86.04|85.04|90
1702150800000|2023-12-09 19:40:00|86.28|85.28|86.45|85.45|86.45|85.45|86.15|85.15|114
1702151100000|2023-12-09 19:45:00|86.42|85.42|86.2|85.2|86.45|85.45|86.14|85.14|100
1702151400000|2023-12-09 19:50:00|86.19|85.19|86.4|85.4|86.49|85.49|86.16|85.16|146
1702151700000|2023-12-09 19:55:00|86.41|85.41|86.68|85.68|86.75|85.75|86.25|85.25|231
1702152000000|2023-12-09 20:00:00|86.67|85.67|86.56|85.56|86.92|85.92|86.55|85.55|239
1702152300000|2023-12-09 20:05:00|86.57|85.57|86.63|85.63|86.7|85.7|86.43|85.43|108
1702152600000|2023-12-09 20:10:00|86.64|85.64|86.36|85.36|86.71|85.71|86.35|85.35|134
1702152900000|2023-12-09 20:15:00|86.35|85.35|86.15|85.15|86.55|85.55|86.09|85.09|142
1702153200000|2023-12-09 20:20:00|86.16|85.16|85.75|84.75|86.16|85.16|85.74|84.74|136
1702153500000|2023-12-09 20:25:00|85.74|84.74|85.8|84.8|85.85|84.85|85.5|84.5|154
1702153800000|2023-12-09 20:30:00|85.79|84.79|85.77|84.77|85.87|84.87|85.45|84.45|182
1702154100000|2023-12-09 20:35:00|85.76|84.76|85.56|84.56|85.84|84.84|85.56|84.56|149
1702154400000|2023-12-09 20:40:00|85.57|84.57|85.66|84.66|85.71|84.71|85.56|84.56|180
1702154700000|2023-12-09 20:45:00|85.62|84.62|85.39|84.39|85.62|84.62|85.37|84.37|129
1702155000000|2023-12-09 20:50:00|85.4|84.4|85.27|84.27|85.46|84.46|85.26|84.26|148
1702155300000|2023-12-09 20:55:00|85.29|84.29|85.28|84.28|85.36|84.36|85.16|84.16|165
1702155600000|2023-12-09 21:00:00|85.27|84.27|85.25|84.25|85.3|84.3|85.17|84.17|158
1702155900000|2023-12-09 21:05:00|85.24|84.24|85.38|84.38|85.48|84.48|85.18|84.18|156
1702156200000|2023-12-09 21:10:00|85.37|84.37|85.3|84.3|85.41|84.41|85.24|84.24|196
1702156500000|2023-12-09 21:15:00|85.31|84.31|85.76|84.76|85.81|84.81|85.27|84.27|165
1702156800000|2023-12-09 21:20:00|85.75|84.75|85.76|84.76|85.8|84.8|85.57|84.57|167
1702157100000|2023-12-09 21:25:00|85.74|84.74|85.76|84.76|85.85|84.85|85.68|84.68|181
1702157400000|2023-12-09 21:30:00|85.77|84.77|85.95|84.95|85.98|84.98|85.77|84.77|148
1702157700000|2023-12-09 21:35:00|85.94|84.94|85.91|84.91|85.98|84.98|85.78|84.78|184
1702158000000|2023-12-09 21:40:00|85.9|84.9|85.98|84.98|85.98|84.98|85.8|84.8|125
1702158300000|2023-12-09 21:45:00|85.97|84.97|86.07|85.07|86.16|85.16|85.96|84.96|101
1702158600000|2023-12-09 21:50:00|86.04|85.04|86.58|85.58|86.7|85.7|86.04|85.04|199
1702158900000|2023-12-09 21:55:00|86.57|85.57|86.41|85.41|86.67|85.67|86.26|85.26|162
1702159200000|2023-12-09 22:00:00|86.4|85.4|86.25|85.25|86.41|85.41|86.06|85.06|260
1702159500000|2023-12-09 22:05:00|86.24|85.24|86.38|85.38|86.39|85.39|86.19|85.19|191
1702159800000|2023-12-09 22:10:00|86.39|85.39|86.37|85.37|86.39|85.39|86.27|85.27|97
1702160100000|2023-12-09 22:15:00|86.36|85.36|86.38|85.38|86.48|85.48|86.35|85.35|107
1702160400000|2023-12-09 22:20:00|86.37|85.37|86.85|85.85|86.95|85.95|86.37|85.37|77
1702160700000|2023-12-09 22:25:00|86.84|85.84|86.57|85.57|86.86|85.86|86.52|85.52|129
1702161000000|2023-12-09 22:30:00|86.58|85.58|86.71|85.71|86.71|85.71|86.57|85.57|72
1702161300000|2023-12-09 22:35:00|86.68|85.68|86.73|85.73|87|86|86.68|85.68|74
1702161600000|2023-12-09 22:40:00|86.71|85.71|86.65|85.65|86.83|85.83|86.56|85.56|101
1702161900000|2023-12-09 22:45:00|86.64|85.64|86.55|85.55|86.65|85.65|86.34|85.34|109
1702162200000|2023-12-09 22:50:00|86.62|85.62|86.95|85.95|87.06|86.06|86.62|85.62|93
1702162500000|2023-12-09 22:55:00|86.93|85.93|87.04|86.04|87.04|86.04|86.75|85.75|47
1702162800000|2023-12-09 23:00:00|87.02|86.02|87.23|86.23|87.49|86.49|86.95|85.95|262
1702163100000|2023-12-09 23:05:00|87.24|86.24|87.45|86.45|87.62|86.62|87.13|86.13|178
1702163400000|2023-12-09 23:10:00|87.46|86.46|87.56|86.56|87.61|86.61|87.33|86.33|205
1702163700000|2023-12-09 23:15:00|87.55|86.55|87.36|86.36|87.68|86.68|87.35|86.35|131
1702164000000|2023-12-09 23:20:00|87.35|86.35|87.35|86.35|87.55|86.55|87.31|86.31|172
1702164300000|2023-12-09 23:25:00|87.34|86.34|87.06|86.06|87.45|86.45|87.04|86.04|219
1702164600000|2023-12-09 23:30:00|87.07|86.07|86.14|85.14|87.44|86.44|86.04|85.04|483
1702164900000|2023-12-09 23:35:00|86.13|85.13|86.97|85.97|86.97|85.97|85.97|84.97|373
1702165200000|2023-12-09 23:40:00|86.96|85.96|86.87|85.87|87.06|86.06|86.83|85.83|277
1702165500000|2023-12-09 23:45:00|86.88|85.88|86.05|85.05|86.97|85.97|85.98|84.98|298
1702165800000|2023-12-09 23:50:00|86.06|85.06|85.97|84.97|86.31|85.31|85.88|84.88|283
1702166100000|2023-12-09 23:55:00|85.98|84.98|85.77|84.77|86.06|85.06|85.77|84.77|220
1702166400000|2023-12-10 00:00:00|85.78|84.78|85.65|84.65|86.37|85.37|85.65|84.65|294
1702166700000|2023-12-10 00:05:00|85.66|84.66|85.65|84.65|85.79|84.79|85.26|84.26|262
1702167000000|2023-12-10 00:10:00|85.66|84.66|86.07|85.07|86.28|85.28|85.56|84.56|231
1702167300000|2023-12-10 00:15:00|86.08|85.08|86.28|85.28|86.37|85.37|86.06|85.06|175
1702167600000|2023-12-10 00:20:00|86.36|85.36|86.79|85.79|86.83|85.83|86.25|85.25|205
1702167900000|2023-12-10 00:25:00|86.78|85.78|87.37|86.37|87.55|86.55|86.77|85.77|251
1702168200000|2023-12-10 00:30:00|87.36|86.36|87.06|86.06|87.36|86.36|87.05|86.05|127
1702168500000|2023-12-10 00:35:00|87.05|86.05|87.82|86.82|87.86|86.86|87.04|86.04|220
1702168800000|2023-12-10 00:40:00|87.77|86.77|88.05|87.05|88.23|87.23|87.74|86.74|266
1702169100000|2023-12-10 00:45:00|88.04|87.04|87.85|86.85|88.25|87.25|87.8|86.8|198
1702169400000|2023-12-10 00:50:00|87.84|86.84|88.35|87.35|88.54|87.54|87.84|86.84|223
1702169700000|2023-12-10 00:55:00|88.34|87.34|87.97|86.97|88.42|87.42|87.86|86.86|255
1702170000000|2023-12-10 01:00:00|87.96|86.96|87.58|86.58|88.2|87.2|87.55|86.55|323
1702170300000|2023-12-10 01:05:00|87.59|86.59|87.5|86.5|87.82|86.82|87.4|86.4|214
1702170600000|2023-12-10 01:10:00|87.51|86.51|87.29|86.29|87.67|86.67|87.25|86.25|225
1702170900000|2023-12-10 01:15:00|87.28|86.28|87.26|86.26|87.46|86.46|87.14|86.14|179
1702171200000|2023-12-10 01:20:00|87.27|86.27|87.57|86.57|87.67|86.67|87.27|86.27|87
1702171500000|2023-12-10 01:25:00|87.56|86.56|87.68|86.68|87.76|86.76|87.46|86.46|162
1702171800000|2023-12-10 01:30:00|87.67|86.67|87.38|86.38|87.74|86.74|87.36|86.36|175
1702172100000|2023-12-10 01:35:00|87.37|86.37|86.77|85.77|87.38|86.38|86.61|85.61|201
1702172400000|2023-12-10 01:40:00|86.76|85.76|86.66|85.66|86.77|85.77|86.56|85.56|105
1702172700000|2023-12-10 01:45:00|86.65|85.65|86.56|85.56|86.88|85.88|86.56|85.56|135
1702173000000|2023-12-10 01:50:00|86.57|85.57|86.39|85.39|86.68|85.68|86.35|85.35|168
1702173300000|2023-12-10 01:55:00|86.38|85.38|86.11|85.11|86.5|85.5|86.06|85.06|233
1702173600000|2023-12-10 02:00:00|86.1|85.1|85.91|84.91|86.21|85.21|85.77|84.77|180
1702173900000|2023-12-10 02:05:00|85.92|84.92|85.81|84.81|85.96|84.96|85.76|84.76|158
1702174200000|2023-12-10 02:10:00|85.82|84.82|85.31|84.31|85.82|84.82|85.28|84.28|135
1702174500000|2023-12-10 02:15:00|85.3|84.3|85.55|84.55|85.66|84.66|85.29|84.29|163
1702174800000|2023-12-10 02:20:00|85.54|84.54|85.58|84.58|85.91|84.91|85.47|84.47|243
1702175100000|2023-12-10 02:25:00|85.57|84.57|85.49|84.49|85.57|84.57|85.26|84.26|152
1702175400000|2023-12-10 02:30:00|85.5|84.5|85.27|84.27|85.7|84.7|85.27|84.27|180
1702175700000|2023-12-10 02:35:00|85.28|84.28|85.46|84.46|85.49|84.49|85.17|84.17|109
1702176000000|2023-12-10 02:40:00|85.45|84.45|85.57|84.57|85.59|84.59|85.34|84.34|121
1702176300000|2023-12-10 02:45:00|85.58|84.58|85.67|84.67|85.77|84.77|85.57|84.57|164
1702176600000|2023-12-10 02:50:00|85.7|84.7|85.67|84.67|85.93|84.93|85.63|84.63|108
1702176900000|2023-12-10 02:55:00|85.66|84.66|85.46|84.46|85.69|84.69|85.25|84.25|143
1702177200000|2023-12-10 03:00:00|85.45|84.45|85.29|84.29|85.66|84.66|85.29|84.29|183
1702177500000|2023-12-10 03:05:00|85.3|84.3|85.39|84.39|85.4|84.4|85.25|84.25|136
1702177800000|2023-12-10 03:10:00|85.38|84.38|85.47|84.47|85.56|84.56|85.37|84.37|101
1702178100000|2023-12-10 03:15:00|85.46|84.46|84.88|83.88|85.56|84.56|84.66|83.66|274
1702178400000|2023-12-10 03:20:00|84.87|83.87|84.74|83.74|84.89|83.89|84.74|83.74|100
1702178700000|2023-12-10 03:25:00|84.75|83.75|85.05|84.05|85.05|84.05|84.67|83.67|118
1702179000000|2023-12-10 03:30:00|85.06|84.06|85.19|84.19|85.31|84.31|85|84|111
1702179300000|2023-12-10 03:35:00|85.18|84.18|85.18|84.18|85.21|84.21|85.06|84.06|116
1702179600000|2023-12-10 03:40:00|85.19|84.19|85.17|84.17|85.29|84.29|85.14|84.14|81
1702179900000|2023-12-10 03:45:00|85.18|84.18|85.1|84.1|85.29|84.29|85.09|84.09|86
1702180200000|2023-12-10 03:50:00|85.15|84.15|85.2|84.2|85.31|84.31|85.15|84.15|114
1702180500000|2023-12-10 03:55:00|85.17|84.17|85.09|84.09|85.2|84.2|85.09|84.09|77
1702180800000|2023-12-10 04:00:00|85.1|84.1|85|84|85.14|84.14|84.89|83.89|130
1702181100000|2023-12-10 04:05:00|84.97|83.97|85.07|84.07|85.3|84.3|84.97|83.97|137
1702181400000|2023-12-10 04:10:00|85.08|84.08|85.17|84.17|85.23|84.23|85.07|84.07|93
1702181700000|2023-12-10 04:15:00|85.16|84.16|85.41|84.41|85.41|84.41|85.08|84.08|114
1702182000000|2023-12-10 04:20:00|85.46|84.46|85.28|84.28|85.49|84.49|85.1|84.1|166
1702182300000|2023-12-10 04:25:00|85.29|84.29|85.56|84.56|85.56|84.56|85.28|84.28|136
1702182600000|2023-12-10 04:30:00|85.55|84.55|85.47|84.47|85.58|84.58|85.38|84.38|136
1702182900000|2023-12-10 04:35:00|85.48|84.48|85.76|84.76|85.78|84.78|85.4|84.4|130
1702183200000|2023-12-10 04:40:00|85.75|84.75|85.71|84.71|85.87|84.87|85.57|84.57|148
1702183500000|2023-12-10 04:45:00|85.7|84.7|85.66|84.66|85.73|84.73|85.47|84.47|162
1702183800000|2023-12-10 04:50:00|85.67|84.67|85.69|84.69|85.7|84.7|85.58|84.58|118
1702184100000|2023-12-10 04:55:00|85.68|84.68|85.71|84.71|85.71|84.71|85.66|84.66|83
1702184400000|2023-12-10 05:00:00|85.7|84.7|85.79|84.79|85.81|84.81|85.66|84.66|108
1702184700000|2023-12-10 05:05:00|85.8|84.8|85.81|84.81|85.81|84.81|85.69|84.69|95
1702185000000|2023-12-10 05:10:00|85.8|84.8|85.9|84.9|85.92|84.92|85.78|84.78|76
1702185300000|2023-12-10 05:15:00|85.91|84.91|85.88|84.88|86.02|85.02|85.86|84.86|125
1702185600000|2023-12-10 05:20:00|85.87|84.87|85.89|84.89|86|85|85.86|84.86|95
1702185900000|2023-12-10 05:25:00|85.88|84.88|86.08|85.08|86.1|85.1|85.84|84.84|89
1702186200000|2023-12-10 05:30:00|86.03|85.03|86.07|85.07|86.18|85.18|85.97|84.97|103
1702186500000|2023-12-10 05:35:00|86.06|85.06|86.06|85.06|86.19|85.19|86.06|85.06|119
1702186800000|2023-12-10 05:40:00|86.04|85.04|86.08|85.08|86.09|85.09|86|85|52
1702187100000|2023-12-10 05:45:00|86.07|85.07|86.07|85.07|86.17|85.17|86.04|85.04|53
1702187400000|2023-12-10 05:50:00|86.06|85.06|86.17|85.17|86.18|85.18|86.06|85.06|69
1702187700000|2023-12-10 05:55:00|86.16|85.16|86.16|85.16|86.2|85.2|86.13|85.13|36
1702188000000|2023-12-10 06:00:00|86.17|85.17|86.37|85.37|86.44|85.44|86.15|85.15|98
1702188300000|2023-12-10 06:05:00|86.35|85.35|86.38|85.38|86.45|85.45|86.35|85.35|85
1702188600000|2023-12-10 06:10:00|86.37|85.37|86.25|85.25|86.37|85.37|86.16|85.16|76
1702188900000|2023-12-10 06:15:00|86.24|85.24|86.37|85.37|86.4|85.4|86.19|85.19|67
1702189200000|2023-12-10 06:20:00|86.36|85.36|86.32|85.32|86.39|85.39|86.08|85.08|103
1702189500000|2023-12-10 06:25:00|86.33|85.33|86.36|85.36|86.47|85.47|86.32|85.32|106
1702189800000|2023-12-10 06:30:00|86.34|85.34|86.26|85.26|86.37|85.37|86.14|85.14|91
1702190100000|2023-12-10 06:35:00|86.25|85.25|85.97|84.97|86.27|85.27|85.96|84.96|68
1702190400000|2023-12-10 06:40:00|85.96|84.96|86.2|85.2|86.21|85.21|85.91|84.91|91
1702190700000|2023-12-10 06:45:00|86.21|85.21|86.27|85.27|86.5|85.5|86.2|85.2|229
1702191000000|2023-12-10 06:50:00|86.28|85.28|85.88|84.88|86.28|85.28|85.86|84.86|134
1702191300000|2023-12-10 06:55:00|85.87|84.87|85.97|84.97|86.02|85.02|85.81|84.81|139
1702191600000|2023-12-10 07:00:00|85.96|84.96|85.78|84.78|85.97|84.97|85.72|84.72|104
1702191900000|2023-12-10 07:05:00|85.77|84.77|85.59|84.59|85.8|84.8|85.57|84.57|90
1702192200000|2023-12-10 07:10:00|85.6|84.6|85.72|84.72|85.8|84.8|85.56|84.56|128
1702192500000|2023-12-10 07:15:00|85.71|84.71|85.27|84.27|85.72|84.72|85.22|84.22|151
1702192800000|2023-12-10 07:20:00|85.26|84.26|84.94|83.94|85.28|84.28|84.86|83.86|301
1702193100000|2023-12-10 07:25:00|84.93|83.93|85.07|84.07|85.28|84.28|84.93|83.93|181
1702193400000|2023-12-10 07:30:00|85.08|84.08|84.86|83.86|85.18|84.18|84.86|83.86|165
1702193700000|2023-12-10 07:35:00|84.85|83.85|84.6|83.6|84.85|83.85|84.43|83.43|199
1702194000000|2023-12-10 07:40:00|84.61|83.61|85|84|85.09|84.09|84.59|83.59|185
1702194300000|2023-12-10 07:45:00|84.99|83.99|85.16|84.16|85.36|84.36|84.97|83.97|189
1702194600000|2023-12-10 07:50:00|85.17|84.17|85.12|84.12|85.26|84.26|85.06|84.06|53
1702194900000|2023-12-10 07:55:00|85.15|84.15|85.34|84.34|85.36|84.36|85.15|84.15|111
1702195200000|2023-12-10 08:00:00|85.35|84.35|85.49|84.49|85.58|84.58|85.34|84.34|135
1702195500000|2023-12-10 08:05:00|85.48|84.48|85.4|84.4|85.5|84.5|85.35|84.35|103
1702195800000|2023-12-10 08:10:00|85.41|84.41|85.28|84.28|85.48|84.48|85.24|84.24|88
1702196100000|2023-12-10 08:15:00|85.29|84.29|85.28|84.28|85.37|84.37|85.16|84.16|124
1702196400000|2023-12-10 08:20:00|85.27|84.27|84.89|83.89|85.37|84.37|84.89|83.89|144
1702196700000|2023-12-10 08:25:00|84.9|83.9|85|84|85.09|84.09|84.7|83.7|226
1702197000000|2023-12-10 08:30:00|84.98|83.98|84.58|83.58|85.06|84.06|84.51|83.51|339
1702197300000|2023-12-10 08:35:00|84.57|83.57|84.4|83.4|84.61|83.61|84.22|83.22|233
1702197600000|2023-12-10 08:40:00|84.39|83.39|84.07|83.07|84.41|83.41|84.07|83.07|263
1702197900000|2023-12-10 08:45:00|84.09|83.09|84.38|83.38|84.41|83.41|84.07|83.07|276
1702198200000|2023-12-10 08:50:00|84.36|83.36|84.17|83.17|84.42|83.42|84.13|83.13|210
1702198500000|2023-12-10 08:55:00|84.18|83.18|84.29|83.29|84.4|83.4|84.17|83.17|161
1702198800000|2023-12-10 09:00:00|84.3|83.3|84.39|83.39|84.4|83.4|84|83|203
1702199100000|2023-12-10 09:05:00|84.38|83.38|84.69|83.69|84.69|83.69|84.37|83.37|165
1702199400000|2023-12-10 09:10:00|84.7|83.7|84.66|83.66|84.91|83.91|84.66|83.66|132
1702199700000|2023-12-10 09:15:00|84.67|83.67|84.66|83.66|84.72|83.72|84.56|83.56|118
1702200000000|2023-12-10 09:20:00|84.67|83.67|84.17|83.17|84.67|83.67|84.16|83.16|155
1702200300000|2023-12-10 09:25:00|84.18|83.18|84.06|83.06|84.19|83.19|83.96|82.96|275
1702200600000|2023-12-10 09:30:00|84.07|83.07|83.28|82.28|84.08|83.08|83.26|82.26|293
1702200900000|2023-12-10 09:35:00|83.29|82.29|83.43|82.43|83.69|82.69|83.1|82.1|379
1702201200000|2023-12-10 09:40:00|83.39|82.39|82.9|81.9|83.4|82.4|82.87|81.87|270
1702201500000|2023-12-10 09:45:00|82.89|81.89|82.97|81.97|83.29|82.29|82.77|81.77|285
1702201800000|2023-12-10 09:50:00|82.98|81.98|82.79|81.79|83.12|82.12|82.76|81.76|214
1702202100000|2023-12-10 09:55:00|82.78|81.78|81.96|80.96|82.97|81.97|81.96|80.96|392
1702202400000|2023-12-10 10:00:00|81.97|80.97|82.87|81.87|82.88|81.88|81.96|80.96|230
1702202700000|2023-12-10 10:05:00|82.88|81.88|82.78|81.78|82.97|81.97|82.66|81.66|256
1702203000000|2023-12-10 10:10:00|82.79|81.79|82.63|81.63|82.79|81.79|82.58|81.58|156
1702203300000|2023-12-10 10:15:00|82.66|81.66|82.69|81.69|82.94|81.94|82.66|81.66|177
1702203600000|2023-12-10 10:20:00|82.68|81.68|83.16|82.16|83.16|82.16|82.67|81.67|151
1702203900000|2023-12-10 10:25:00|83.15|82.15|83.01|82.01|83.16|82.16|82.95|81.95|143
1702204200000|2023-12-10 10:30:00|83.03|82.03|82.95|81.95|83.07|82.07|82.91|81.91|111
1702204500000|2023-12-10 10:35:00|82.93|81.93|82.78|81.78|82.98|81.98|82.57|81.57|165
1702204800000|2023-12-10 10:40:00|82.79|81.79|82.81|81.81|82.83|81.83|82.68|81.68|149
1702205100000|2023-12-10 10:45:00|82.8|81.8|82.87|81.87|83.02|82.02|82.67|81.67|161
1702205400000|2023-12-10 10:50:00|82.83|81.83|83.06|82.06|83.09|82.09|82.78|81.78|125
1702205700000|2023-12-10 10:55:00|83.07|82.07|83.07|82.07|83.17|82.17|83.04|82.04|95
1702206000000|2023-12-10 11:00:00|83.08|82.08|83.11|82.11|83.27|82.27|83.07|82.07|133
1702206300000|2023-12-10 11:05:00|83.12|82.12|83.27|82.27|83.29|82.29|83.07|82.07|102
1702206600000|2023-12-10 11:10:00|83.28|82.28|83.27|82.27|83.36|82.36|83.25|82.25|78
1702206900000|2023-12-10 11:15:00|83.28|82.28|83.37|82.37|83.37|82.37|83.16|82.16|52
1702207200000|2023-12-10 11:20:00|83.39|82.39|83.18|82.18|83.4|82.4|83.17|82.17|110
1702207500000|2023-12-10 11:25:00|83.17|82.17|83.27|82.27|83.31|82.31|83.16|82.16|69
1702207800000|2023-12-10 11:30:00|83.26|82.26|82.98|81.98|83.26|82.26|82.97|81.97|94
1702208100000|2023-12-10 11:35:00|82.97|81.97|83.15|82.15|83.16|82.16|82.94|81.94|106
1702208400000|2023-12-10 11:40:00|83.16|82.16|82.77|81.77|83.16|82.16|82.77|81.77|135
1702208700000|2023-12-10 11:45:00|82.74|81.74|82.67|81.67|82.87|81.87|82.66|81.66|95
1702209000000|2023-12-10 11:50:00|82.69|81.69|82.78|81.78|82.92|81.92|82.69|81.69|74
1702209300000|2023-12-10 11:55:00|82.79|81.79|82.77|81.77|82.86|81.86|82.76|81.76|81
1702209600000|2023-12-10 12:00:00|82.78|81.78|83.07|82.07|83.08|82.08|82.74|81.74|107
1702209900000|2023-12-10 12:05:00|83.06|82.06|83.07|82.07|83.11|82.11|82.96|81.96|111
1702210200000|2023-12-10 12:10:00|83.08|82.08|83.07|82.07|83.17|82.17|83.06|82.06|60
1702210500000|2023-12-10 12:15:00|83.08|82.08|83.29|82.29|83.37|82.37|83.08|82.08|111
1702210800000|2023-12-10 12:20:00|83.3|82.3|83.37|82.37|83.48|82.48|83.29|82.29|147
1702211100000|2023-12-10 12:25:00|83.38|82.38|83.26|82.26|83.47|82.47|83.21|82.21|136
1702211400000|2023-12-10 12:30:00|83.27|82.27|82.99|81.99|83.3|82.3|82.99|81.99|83
1702211700000|2023-12-10 12:35:00|82.98|81.98|82.96|81.96|83.09|82.09|82.87|81.87|134
1702212000000|2023-12-10 12:40:00|82.97|81.97|83.29|82.29|83.29|82.29|82.92|81.92|103
1702212300000|2023-12-10 12:45:00|83.28|82.28|83.2|82.2|83.37|82.37|83.16|82.16|159
1702212600000|2023-12-10 12:50:00|83.19|82.19|83.47|82.47|83.48|82.48|83.06|82.06|109
1702212900000|2023-12-10 12:55:00|83.48|82.48|83.59|82.59|83.67|82.67|83.38|82.38|168
1702213200000|2023-12-10 13:00:00|83.6|82.6|83.37|82.37|83.67|82.67|83.34|82.34|97
1702213500000|2023-12-10 13:05:00|83.35|82.35|83.27|82.27|83.37|82.37|83.15|82.15|74
1702213800000|2023-12-10 13:10:00|83.28|82.28|83.37|82.37|83.4|82.4|83.27|82.27|85
1702214100000|2023-12-10 13:15:00|83.38|82.38|83.47|82.47|83.6|82.6|83.25|82.25|126
1702214400000|2023-12-10 13:20:00|83.48|82.48|83.17|82.17|83.48|82.48|83.11|82.11|167
1702214700000|2023-12-10 13:25:00|83.18|82.18|83.15|82.15|83.18|82.18|82.9|81.9|92
1702215000000|2023-12-10 13:30:00|83.16|82.16|83|82|83.19|82.19|82.85|81.85|226
1702215300000|2023-12-10 13:35:00|82.98|81.98|83.08|82.08|83.1|82.1|82.97|81.97|65
1702215600000|2023-12-10 13:40:00|83.06|82.06|83.07|82.07|83.25|82.25|83.02|82.02|97
1702215900000|2023-12-10 13:45:00|83.08|82.08|83.27|82.27|83.28|82.28|83.08|82.08|93
1702216200000|2023-12-10 13:50:00|83.26|82.26|83.11|82.11|83.27|82.27|83.1|82.1|116
1702216500000|2023-12-10 13:55:00|83.09|82.09|83.08|82.08|83.09|82.09|82.98|81.98|66
1702216800000|2023-12-10 14:00:00|83.06|82.06|83.19|82.19|83.21|82.21|82.9|81.9|150
1702217100000|2023-12-10 14:05:00|83.18|82.18|83.48|82.48|83.55|82.55|83.15|82.15|174
1702217400000|2023-12-10 14:10:00|83.49|82.49|83.67|82.67|83.79|82.79|83.47|82.47|151
1702217700000|2023-12-10 14:15:00|83.68|82.68|83.48|82.48|83.69|82.69|83.36|82.36|159
1702218000000|2023-12-10 14:20:00|83.47|82.47|83.19|82.19|83.47|82.47|83.18|82.18|110
1702218300000|2023-12-10 14:25:00|83.18|82.18|83.1|82.1|83.19|82.19|82.97|81.97|177
1702218600000|2023-12-10 14:30:00|83.09|82.09|82.9|81.9|83.18|82.18|82.81|81.81|150
1702218900000|2023-12-10 14:35:00|82.89|81.89|82.83|81.83|83.2|82.2|82.77|81.77|212
1702219200000|2023-12-10 14:40:00|82.8|81.8|82.79|81.79|82.91|81.91|82.49|81.49|272
1702219500000|2023-12-10 14:45:00|82.8|81.8|83.29|82.29|83.3|82.3|82.78|81.78|163
1702219800000|2023-12-10 14:50:00|83.3|82.3|83.21|82.21|83.32|82.32|83.15|82.15|209
1702220100000|2023-12-10 14:55:00|83.2|82.2|83.07|82.07|83.31|82.31|83.06|82.06|170
1702220400000|2023-12-10 15:00:00|83.06|82.06|83.19|82.19|83.2|82.2|82.91|81.91|167
1702220700000|2023-12-10 15:05:00|83.2|82.2|83.38|82.38|83.4|82.4|83.1|82.1|188
1702221000000|2023-12-10 15:10:00|83.36|82.36|83.37|82.37|83.39|82.39|83.08|82.08|216
1702221300000|2023-12-10 15:15:00|83.38|82.38|83.58|82.58|83.68|82.68|83.36|82.36|195
1702221600000|2023-12-10 15:20:00|83.56|82.56|83.7|82.7|83.71|82.71|83.47|82.47|172
1702221900000|2023-12-10 15:25:00|83.69|82.69|83.79|82.79|83.82|82.82|83.67|82.67|199
1702222200000|2023-12-10 15:30:00|83.77|82.77|83.72|82.72|83.87|82.87|83.66|82.66|183
1702222500000|2023-12-10 15:35:00|83.71|82.71|83.87|82.87|83.91|82.91|83.66|82.66|160
1702222800000|2023-12-10 15:40:00|83.88|82.88|83.97|82.97|84.05|83.05|83.87|82.87|102
1702223100000|2023-12-10 15:45:00|83.98|82.98|83.87|82.87|84.07|83.07|83.86|82.86|69
1702223400000|2023-12-10 15:50:00|83.86|82.86|83.78|82.78|83.96|82.96|83.75|82.75|119
1702223700000|2023-12-10 15:55:00|83.77|82.77|83.66|82.66|83.78|82.78|83.64|82.64|118
1702224000000|2023-12-10 16:00:00|83.67|82.67|83.95|82.95|83.97|82.97|83.66|82.66|114
1702224300000|2023-12-10 16:05:00|83.96|82.96|83.95|82.95|83.99|82.99|83.82|82.82|84
1702224600000|2023-12-10 16:10:00|83.94|82.94|83.61|82.61|83.94|82.94|83.5|82.5|162
1702224900000|2023-12-10 16:15:00|83.62|82.62|83.67|82.67|83.81|82.81|83.6|82.6|135
1702225200000|2023-12-10 16:20:00|83.68|82.68|83.55|82.55|83.77|82.77|83.44|82.44|175
1702225500000|2023-12-10 16:25:00|83.56|82.56|83.58|82.58|83.66|82.66|83.5|82.5|116
1702225800000|2023-12-10 16:30:00|83.57|82.57|83.33|82.33|83.58|82.58|83.32|82.32|142
1702226100000|2023-12-10 16:35:00|83.32|82.32|83.3|82.3|83.51|82.51|83.27|82.27|128
1702226400000|2023-12-10 16:40:00|83.31|82.31|83.31|82.31|83.33|82.33|83.18|82.18|197
1702226700000|2023-12-10 16:45:00|83.32|82.32|83.27|82.27|83.41|82.41|83.25|82.25|164
1702227000000|2023-12-10 16:50:00|83.29|82.29|83.22|82.22|83.29|82.29|83.17|82.17|84
1702227300000|2023-12-10 16:55:00|83.2|82.2|83.21|82.21|83.27|82.27|83.14|82.14|121
1702227600000|2023-12-10 17:00:00|83.2|82.2|83.25|82.25|83.27|82.27|83.17|82.17|108
1702227900000|2023-12-10 17:05:00|83.26|82.26|83.22|82.22|83.31|82.31|83.12|82.12|137
1702228200000|2023-12-10 17:10:00|83.23|82.23|83.09|82.09|83.3|82.3|83.06|82.06|84
1702228500000|2023-12-10 17:15:00|83.1|82.1|82.81|81.81|83.12|82.12|82.81|81.81|143
1702228800000|2023-12-10 17:20:00|82.8|81.8|82.97|81.97|83.03|82.03|82.72|81.72|169
1702229100000|2023-12-10 17:25:00|82.96|81.96|82.61|81.61|82.96|81.96|82.58|81.58|176
1702229400000|2023-12-10 17:30:00|82.6|81.6|82.87|81.87|82.91|81.91|82.6|81.6|117
1702229700000|2023-12-10 17:35:00|82.86|81.86|82.79|81.79|82.9|81.9|82.7|81.7|101
1702230000000|2023-12-10 17:40:00|82.8|81.8|82.49|81.49|82.85|81.85|82.44|81.44|150
1702230300000|2023-12-10 17:45:00|82.48|81.48|82.5|81.5|82.78|81.78|82.45|81.45|134
1702230600000|2023-12-10 17:50:00|82.49|81.49|82.87|81.87|82.87|81.87|82.46|81.46|141
1702230900000|2023-12-10 17:55:00|82.82|81.82|82.89|81.89|83|82|82.82|81.82|120
1702231200000|2023-12-10 18:00:00|82.9|81.9|83.23|82.23|83.24|82.24|82.88|81.88|122
1702231500000|2023-12-10 18:05:00|83.24|82.24|83.09|82.09|83.24|82.24|82.98|81.98|134
1702231800000|2023-12-10 18:10:00|83.1|82.1|83.08|82.08|83.19|82.19|83.06|82.06|112
1702232100000|2023-12-10 18:15:00|83.09|82.09|83.34|82.34|83.36|82.36|83.07|82.07|92
1702232400000|2023-12-10 18:20:00|83.35|82.35|83.76|82.76|83.76|82.76|83.34|82.34|125
1702232700000|2023-12-10 18:25:00|83.75|82.75|84.04|83.04|84.08|83.08|83.74|82.74|132
1702233000000|2023-12-10 18:30:00|84.03|83.03|83.97|82.97|84.04|83.04|83.79|82.79|244
1702233300000|2023-12-10 18:35:00|83.92|82.92|83.78|82.78|83.92|82.92|83.74|82.74|135
1702233600000|2023-12-10 18:40:00|83.76|82.76|83.68|82.68|83.91|82.91|83.67|82.67|112
1702233900000|2023-12-10 18:45:00|83.67|82.67|83.6|82.6|83.78|82.78|83.58|82.58|103
1702234200000|2023-12-10 18:50:00|83.59|82.59|83.58|82.58|83.7|82.7|83.48|82.48|139
1702234500000|2023-12-10 18:55:00|83.59|82.59|83.68|82.68|83.72|82.72|83.55|82.55|83
1702234800000|2023-12-10 19:00:00|83.69|82.69|83.76|82.76|83.78|82.78|83.63|82.63|116
1702235100000|2023-12-10 19:05:00|83.77|82.77|83.7|82.7|83.78|82.78|83.69|82.69|78
1702235400000|2023-12-10 19:10:00|83.69|82.69|83.79|82.79|83.8|82.8|83.67|82.67|131
1702235700000|2023-12-10 19:15:00|83.78|82.78|83.73|82.73|83.79|82.79|83.65|82.65|110
1702236000000|2023-12-10 19:20:00|83.71|82.71|83.88|82.88|83.89|82.89|83.71|82.71|71
1702236300000|2023-12-10 19:25:00|83.87|82.87|83.87|82.87|83.88|82.88|83.83|82.83|61
1702236600000|2023-12-10 19:30:00|83.86|82.86|83.48|82.48|83.86|82.86|83.47|82.47|117
1702236900000|2023-12-10 19:35:00|83.47|82.47|83.46|82.46|83.68|82.68|83.37|82.37|153
1702237200000|2023-12-10 19:40:00|83.47|82.47|83.48|82.48|83.49|82.49|83.45|82.45|47
1702237500000|2023-12-10 19:45:00|83.47|82.47|83.46|82.46|83.5|82.5|83.36|82.36|113
1702237800000|2023-12-10 19:50:00|83.42|82.42|83.51|82.51|83.56|82.56|83.39|82.39|107
1702238100000|2023-12-10 19:55:00|83.52|82.52|83.76|82.76|83.76|82.76|83.51|82.51|83
1702238400000|2023-12-10 20:00:00|83.75|82.75|83.68|82.68|83.76|82.76|83.55|82.55|107
1702238700000|2023-12-10 20:05:00|83.67|82.67|83.68|82.68|83.76|82.76|83.64|82.64|106
1702239000000|2023-12-10 20:10:00|83.67|82.67|83.89|82.89|83.99|82.99|83.67|82.67|117
1702239300000|2023-12-10 20:15:00|83.9|82.9|83.87|82.87|83.92|82.92|83.76|82.76|95
1702239600000|2023-12-10 20:20:00|83.86|82.86|84.06|83.06|84.08|83.08|83.84|82.84|94
1702239900000|2023-12-10 20:25:00|84.07|83.07|83.86|82.86|84.07|83.07|83.77|82.77|134
1702240200000|2023-12-10 20:30:00|83.85|82.85|83.89|82.89|83.9|82.9|83.68|82.68|146
1702240500000|2023-12-10 20:35:00|83.88|82.88|84.18|83.18|84.3|83.3|83.88|82.88|90
1702240800000|2023-12-10 20:40:00|84.17|83.17|84.45|83.45|84.46|83.46|84.06|83.06|224
1702241100000|2023-12-10 20:45:00|84.46|83.46|84.4|83.4|84.5|83.5|84.36|83.36|167
1702241400000|2023-12-10 20:50:00|84.39|83.39|84.48|83.48|84.49|83.49|84.37|83.37|134
1702241700000|2023-12-10 20:55:00|84.47|83.47|84.58|83.58|84.59|83.59|84.4|83.4|126
1702242000000|2023-12-10 21:00:00|84.59|83.59|84.33|83.33|84.61|83.61|84.18|83.18|221
1702242300000|2023-12-10 21:05:00|84.36|83.36|84.43|83.43|84.51|83.51|84.31|83.31|162
1702242600000|2023-12-10 21:10:00|84.42|83.42|84.41|83.41|84.47|83.47|84.31|83.31|175
1702242900000|2023-12-10 21:15:00|84.4|83.4|84.56|83.56|84.61|83.61|84.27|83.27|161
1702243200000|2023-12-10 21:20:00|84.55|83.55|84.52|83.52|84.58|83.58|84.47|83.47|141
1702243500000|2023-12-10 21:25:00|84.53|83.53|84.15|83.15|84.53|83.53|83.97|82.97|189
1702243800000|2023-12-10 21:30:00|84.08|83.08|84.18|83.18|84.26|83.26|83.95|82.95|196
1702244100000|2023-12-10 21:35:00|84.17|83.17|84.29|83.29|84.36|83.36|84.17|83.17|136
1702244400000|2023-12-10 21:40:00|84.27|83.27|84.16|83.16|84.31|83.31|84.06|83.06|154
1702244700000|2023-12-10 21:45:00|84.15|83.15|84.27|83.27|84.36|83.36|84.12|83.12|138
1702245000000|2023-12-10 21:50:00|84.26|83.26|84.19|83.19|84.29|83.29|84.09|83.09|104
1702245300000|2023-12-10 21:55:00|84.17|83.17|83.91|82.91|84.17|83.17|83.89|82.89|107
1702245600000|2023-12-10 22:00:00|83.95|82.95|84.15|83.15|84.15|83.15|83.76|82.76|102
1702245900000|2023-12-10 22:05:00|84.16|83.16|84.28|83.28|84.33|83.33|84.14|83.14|82
1702246200000|2023-12-10 22:10:00|84.27|83.27|84.51|83.51|84.53|83.53|84.2|83.2|79
1702246500000|2023-12-10 22:15:00|84.5|83.5|84.41|83.41|84.52|83.52|84.37|83.37|56
1702246800000|2023-12-10 22:20:00|84.4|83.4|84.36|83.36|84.4|83.4|84.35|83.35|7
1702247100000|2023-12-10 22:25:00|84.43|83.43|84.54|83.54|84.54|83.54|84.43|83.43|32
1702247400000|2023-12-10 22:30:00|84.49|83.49|84.37|83.37|84.49|83.49|84.37|83.37|30
1702247700000|2023-12-10 22:35:00|84.27|83.27|84.38|83.38|84.39|83.39|84.27|83.27|13
1702248000000|2023-12-10 22:40:00|84.3|83.3|84.22|83.22|84.3|83.3|84.18|83.18|35
1702248300000|2023-12-10 22:45:00|84.23|83.23|84.2|83.2|84.24|83.24|84.2|83.2|4
1702248600000|2023-12-10 22:50:00|84.19|83.19|84.25|83.25|84.25|83.25|84.19|83.19|4
1702248900000|2023-12-10 22:55:00|84.19|83.19|84.21|83.21|84.24|83.24|84.19|83.19|23
1702249200000|2023-12-10 23:00:00|84.23|83.23|84.57|83.57|84.57|83.57|84.23|83.23|23
1702249500000|2023-12-10 23:05:00|84.56|83.56|84.42|83.42|84.58|83.58|84.42|83.42|5
1702249800000|2023-12-10 23:10:00|84.39|83.39|84.19|83.19|84.39|83.39|84.19|83.19|17
1702250100000|2023-12-10 23:15:00|84.13|83.13|83.86|82.86|84.14|83.14|83.66|82.66|119
1702250400000|2023-12-10 23:20:00|83.87|82.87|83.88|82.88|83.94|82.94|83.59|82.59|91
1702250700000|2023-12-10 23:25:00|83.9|82.9|83.87|82.87|83.98|82.98|83.8|82.8|101
1702251000000|2023-12-10 23:30:00|83.88|82.88|83.79|82.79|83.9|82.9|83.7|82.7|99
1702251300000|2023-12-10 23:35:00|83.78|82.78|83.8|82.8|83.94|82.94|83.76|82.76|198
1702251600000|2023-12-10 23:40:00|83.81|82.81|83.97|82.97|84.01|83.01|83.8|82.8|80
1702251900000|2023-12-10 23:45:00|83.94|82.94|84.03|83.03|84.05|83.05|83.87|82.87|90
1702252200000|2023-12-10 23:50:00|84.04|83.04|84.22|83.22|84.26|83.26|84.02|83.02|98
1702252500000|2023-12-10 23:55:00|84.18|83.18|84.33|83.33|84.33|83.33|84.18|83.18|50
1702252800000|2023-12-11 00:00:00|84.32|83.32|84.29|83.29|84.36|83.36|84.19|83.19|143
1702253100000|2023-12-11 00:05:00|84.3|83.3|84.52|83.52|84.52|83.52|84.28|83.28|91
1702253400000|2023-12-11 00:10:00|84.51|83.51|84.03|83.03|84.51|83.51|84.02|83.02|81
1702253700000|2023-12-11 00:15:00|84.02|83.02|83.84|82.84|84.04|83.04|83.76|82.76|83
1702254000000|2023-12-11 00:20:00|83.85|82.85|83.88|82.88|84.16|83.16|83.81|82.81|133
1702254300000|2023-12-11 00:25:00|83.89|82.89|83.73|82.73|83.95|82.95|83.73|82.73|46
1702254600000|2023-12-11 00:30:00|83.76|82.76|83.82|82.82|83.92|82.92|83.69|82.69|127
1702254900000|2023-12-11 00:35:00|83.8|82.8|83.63|82.63|83.86|82.86|83.59|82.59|45
1702255200000|2023-12-11 00:40:00|83.58|82.58|83.22|82.22|83.58|82.58|83.22|82.22|94
1702255500000|2023-12-11 00:45:00|83.18|82.18|83.49|82.49|83.49|82.49|83.12|82.12|147
1702255800000|2023-12-11 00:50:00|83.53|82.53|83.19|82.19|83.57|82.57|83.19|82.19|57
1702256100000|2023-12-11 00:55:00|83.01|82.01|82.79|81.79|83.01|82.01|82.79|81.79|159
1702256400000|2023-12-11 01:00:00|82.81|81.81|81.87|80.87|82.84|81.84|81.84|80.84|287
1702256700000|2023-12-11 01:05:00|81.91|80.91|81.27|80.27|81.98|80.98|81.18|80.18|407
1702257000000|2023-12-11 01:10:00|81.23|80.23|81.88|80.88|81.9|80.9|81.17|80.17|207
1702257300000|2023-12-11 01:15:00|81.89|80.89|82.04|81.04|82.12|81.12|81.68|80.68|156
1702257600000|2023-12-11 01:20:00|82.05|81.05|82.16|81.16|82.17|81.17|81.89|80.89|110
1702257900000|2023-12-11 01:25:00|82.14|81.14|81.87|80.87|82.16|81.16|81.87|80.87|161
1702258200000|2023-12-11 01:30:00|81.88|80.88|82.21|81.21|82.27|81.27|81.87|80.87|73
1702258500000|2023-12-11 01:35:00|82.2|81.2|82.29|81.29|82.29|81.29|81.99|80.99|110
1702258800000|2023-12-11 01:40:00|82.3|81.3|82.16|81.16|82.32|81.32|82.08|81.08|87
1702259100000|2023-12-11 01:45:00|82.17|81.17|82.2|81.2|82.28|81.28|82.07|81.07|138
1702259400000|2023-12-11 01:50:00|82.23|81.23|82.49|81.49|82.49|81.49|82.23|81.23|106
1702259700000|2023-12-11 01:55:00|82.48|81.48|82.43|81.43|82.68|81.68|82.42|81.42|94
1702260000000|2023-12-11 02:00:00|82.42|81.42|81.76|80.76|82.43|81.43|81.76|80.76|228
1702260300000|2023-12-11 02:05:00|81.78|80.78|81.33|80.33|81.86|80.86|81.05|80.05|442
1702260600000|2023-12-11 02:10:00|81.3|80.3|76.88|75.88|81.3|80.3|74.15|73.15|399
1702260900000|2023-12-11 02:15:00|76.93|75.93|77.98|76.98|78.14|77.14|76.93|75.93|532
1702261200000|2023-12-11 02:20:00|77.97|76.97|77.99|76.99|78.18|77.18|77.45|76.45|276
1702261500000|2023-12-11 02:25:00|77.98|76.98|78.1|77.1|78.18|77.18|77.29|76.29|529
1702261800000|2023-12-11 02:30:00|78.07|77.07|78.36|77.36|78.36|77.36|77.85|76.85|372
1702262100000|2023-12-11 02:35:00|78.37|77.37|77.95|76.95|78.47|77.47|77.68|76.68|250
1702262400000|2023-12-11 02:40:00|77.91|76.91|77.45|76.45|77.93|76.93|76.96|75.96|309
1702262700000|2023-12-11 02:45:00|77.47|76.47|77.43|76.43|77.67|76.67|76.95|75.95|359
1702263000000|2023-12-11 02:50:00|77.38|76.38|78.05|77.05|78.05|77.05|77.37|76.37|251
1702263300000|2023-12-11 02:55:00|78.07|77.07|77.71|76.71|78.15|77.15|77.7|76.7|233
1702263600000|2023-12-11 03:00:00|77.69|76.69|77.85|76.85|77.97|76.97|77.67|76.67|235
1702263900000|2023-12-11 03:05:00|77.86|76.86|78.28|77.28|78.28|77.28|77.86|76.86|140
1702264200000|2023-12-11 03:10:00|78.29|77.29|78.54|77.54|78.54|77.54|78.16|77.16|72
1702264500000|2023-12-11 03:15:00|78.55|77.55|78.21|77.21|78.55|77.55|78.19|77.19|145
1702264800000|2023-12-11 03:20:00|78.2|77.2|78.07|77.07|78.26|77.26|78.06|77.06|213
1702265100000|2023-12-11 03:25:00|78.06|77.06|78.43|77.43|78.45|77.45|78|77|162
1702265400000|2023-12-11 03:30:00|78.4|77.4|78.46|77.46|78.46|77.46|78.22|77.22|119
1702265700000|2023-12-11 03:35:00|78.45|77.45|78.73|77.73|78.74|77.74|78.43|77.43|147
1702266000000|2023-12-11 03:40:00|78.74|77.74|78.54|77.54|78.77|77.77|78.54|77.54|126
1702266300000|2023-12-11 03:45:00|78.53|77.53|78.28|77.28|78.53|77.53|78.2|77.2|166
1702266600000|2023-12-11 03:50:00|78.27|77.27|78.22|77.22|78.36|77.36|78.08|77.08|261
1702266900000|2023-12-11 03:55:00|78.23|77.23|78.1|77.1|78.46|77.46|78.1|77.1|324
1702267200000|2023-12-11 04:00:00|78.09|77.09|78.18|77.18|78.35|77.35|78|77|169
1702267500000|2023-12-11 04:05:00|78.19|77.19|78.55|77.55|78.75|77.75|78.18|77.18|139
1702267800000|2023-12-11 04:10:00|78.56|77.56|78.62|77.62|78.74|77.74|78.47|77.47|208
1702268100000|2023-12-11 04:15:00|78.63|77.63|78.77|77.77|78.87|77.87|78.57|77.57|154
1702268400000|2023-12-11 04:20:00|78.73|77.73|78.44|77.44|78.77|77.77|78.42|77.42|254
1702268700000|2023-12-11 04:25:00|78.46|77.46|78.83|77.83|78.86|77.86|78.46|77.46|125
1702269000000|2023-12-11 04:30:00|78.8|77.8|78.95|77.95|78.98|77.98|78.57|77.57|211
1702269300000|2023-12-11 04:35:00|78.9|77.9|79.08|78.08|79.22|78.22|78.9|77.9|203
1702269600000|2023-12-11 04:40:00|79.09|78.09|78.45|77.45|79.23|78.23|78.38|77.38|202
1702269900000|2023-12-11 04:45:00|78.46|77.46|78.67|77.67|78.67|77.67|78.37|77.37|210
1702270200000|2023-12-11 04:50:00|78.66|77.66|78.86|77.86|78.86|77.86|78.49|77.49|161
1702270500000|2023-12-11 04:55:00|78.84|77.84|78.51|77.51|78.84|77.84|78.47|77.47|127
1702270800000|2023-12-11 05:00:00|78.52|77.52|78.53|77.53|78.53|77.53|78.29|77.29|185
1702271100000|2023-12-11 05:05:00|78.51|77.51|78.48|77.48|78.65|77.65|78.4|77.4|167
1702271400000|2023-12-11 05:10:00|78.49|77.49|78.39|77.39|78.59|77.59|78.26|77.26|147
1702271700000|2023-12-11 05:15:00|78.4|77.4|78.34|77.34|78.48|77.48|78.26|77.26|107
1702272000000|2023-12-11 05:20:00|78.33|77.33|77.98|76.98|78.33|77.33|77.9|76.9|120
1702272300000|2023-12-11 05:25:00|77.99|76.99|77.76|76.76|78.02|77.02|77.56|76.56|96
1702272600000|2023-12-11 05:30:00|77.77|76.77|78|77|78.01|77.01|77.6|76.6|194
1702272900000|2023-12-11 05:35:00|77.99|76.99|78.27|77.27|78.28|77.28|77.97|76.97|190
1702273200000|2023-12-11 05:40:00|78.26|77.26|78.17|77.17|78.67|77.67|78.07|77.07|296
1702273500000|2023-12-11 05:45:00|78.19|77.19|78.4|77.4|78.4|77.4|77.87|76.87|349
1702273800000|2023-12-11 05:50:00|78.41|77.41|78.37|77.37|78.56|77.56|78.28|77.28|273
1702274100000|2023-12-11 05:55:00|78.38|77.38|78.45|77.45|78.49|77.49|78.3|77.3|280
1702274400000|2023-12-11 06:00:00|78.41|77.41|78.27|77.27|78.44|77.44|78.08|77.08|199
1702274700000|2023-12-11 06:05:00|78.2|77.2|78.2|77.2|78.21|77.21|78.08|77.08|212
1702275000000|2023-12-11 06:10:00|78.19|77.19|78.07|77.07|78.25|77.25|78.07|77.07|180
1702275300000|2023-12-11 06:15:00|78.06|77.06|77.91|76.91|78.21|77.21|77.87|76.87|274
1702275600000|2023-12-11 06:20:00|77.9|76.9|77.78|76.78|77.92|76.92|77.51|76.51|388
1702275900000|2023-12-11 06:25:00|77.77|76.77|77.82|76.82|77.82|76.82|77.48|76.48|238
1702276200000|2023-12-11 06:30:00|77.81|76.81|77.76|76.76|77.9|76.9|77.61|76.61|247
1702276500000|2023-12-11 06:35:00|77.77|76.77|77.46|76.46|77.78|76.78|77.4|76.4|165
1702276800000|2023-12-11 06:40:00|77.31|76.31|77.71|76.71|77.73|76.73|77.18|76.18|225
1702277100000|2023-12-11 06:45:00|77.7|76.7|77.33|76.33|77.75|76.75|77.33|76.33|106
1702277400000|2023-12-11 06:50:00|77.32|76.32|78.03|77.03|78.04|77.04|77.2|76.2|242
1702277700000|2023-12-11 06:55:00|78.04|77.04|78.01|77.01|78.17|77.17|77.9|76.9|239
1702278000000|2023-12-11 07:00:00|78|77|78.07|77.07|78.21|77.21|77.89|76.89|256
1702278300000|2023-12-11 07:05:00|78.08|77.08|78.26|77.26|78.28|77.28|78.02|77.02|116
1702278600000|2023-12-11 07:10:00|78.27|77.27|78.21|77.21|78.27|77.27|78.17|77.17|85
1702278900000|2023-12-11 07:15:00|78.22|77.22|78.08|77.08|78.37|77.37|78.06|77.06|132
1702279200000|2023-12-11 07:20:00|78.07|77.07|77.94|76.94|78.07|77.07|77.89|76.89|132
1702279500000|2023-12-11 07:25:00|77.93|76.93|77.87|76.87|78.05|77.05|77.77|76.77|121
1702279800000|2023-12-11 07:30:00|77.88|76.88|77.82|76.82|77.89|76.89|77.71|76.71|162
1702280100000|2023-12-11 07:35:00|77.83|76.83|77.63|76.63|77.87|76.87|77.6|76.6|134
1702280400000|2023-12-11 07:40:00|77.64|76.64|77.51|76.51|77.76|76.76|77.5|76.5|103
1702280700000|2023-12-11 07:45:00|77.55|76.55|77.61|76.61|77.83|76.83|77.55|76.55|123
1702281000000|2023-12-11 07:50:00|77.64|76.64|77.42|76.42|77.64|76.64|77.4|76.4|94
1702281300000|2023-12-11 07:55:00|77.43|76.43|77.43|76.43|77.57|76.57|77.4|76.4|90
1702281600000|2023-12-11 08:00:00|77.42|76.42|77.48|76.48|77.49|76.49|77.28|76.28|131
1702281900000|2023-12-11 08:05:00|77.49|76.49|77.14|76.14|77.6|76.6|77.1|76.1|127
1702282200000|2023-12-11 08:10:00|77.16|76.16|77.3|76.3|77.32|76.32|76.91|75.91|218
1702282500000|2023-12-11 08:15:00|77.32|76.32|77.26|76.26|77.35|76.35|77.11|76.11|238
1702282800000|2023-12-11 08:20:00|77.27|76.27|77.07|76.07|77.31|76.31|76.97|75.97|198
1702283100000|2023-12-11 08:25:00|77.08|76.08|77.24|76.24|77.27|76.27|77.07|76.07|160
1702283400000|2023-12-11 08:30:00|77.25|76.25|77.27|76.27|77.46|76.46|77.22|76.22|118
1702283700000|2023-12-11 08:35:00|77.26|76.26|77.57|76.57|77.57|76.57|77.26|76.26|35
1702284000000|2023-12-11 08:40:00|77.58|76.58|77.75|76.75|77.76|76.76|77.57|76.57|54
1702284300000|2023-12-11 08:45:00|77.76|76.76|77.98|76.98|78.05|77.05|77.75|76.75|101
1702284600000|2023-12-11 08:50:00|78.05|77.05|77.84|76.84|78.05|77.05|77.76|76.76|126
1702284900000|2023-12-11 08:55:00|77.87|76.87|78.06|77.06|78.07|77.07|77.87|76.87|126
1702285200000|2023-12-11 09:00:00|78.07|77.07|77.97|76.97|78.09|77.09|77.96|76.96|88
1702285500000|2023-12-11 09:05:00|78.06|77.06|78.06|77.06|78.06|77.06|78.06|77.06|1
1702285800000|2023-12-11 09:10:00|78.07|77.07|78.31|77.31|78.32|77.32|78.06|77.06|48
1702286100000|2023-12-11 09:15:00|78.32|77.32|78.43|77.43|78.43|77.43|78.29|77.29|107
1702286400000|2023-12-11 09:20:00|78.44|77.44|78.29|77.29|78.46|77.46|78.27|77.27|63
1702286700000|2023-12-11 09:25:00|78.3|77.3|78.34|77.34|78.4|77.4|78.28|77.28|73
1702287000000|2023-12-11 09:30:00|78.35|77.35|78.44|77.44|78.46|77.46|78.3|77.3|59
1702287300000|2023-12-11 09:35:00|78.47|77.47|78.46|77.46|78.48|77.48|78.35|77.35|30
1702287600000|2023-12-11 09:40:00|78.47|77.47|78.55|77.55|78.55|77.55|78.46|77.46|49
1702287900000|2023-12-11 09:45:00|78.56|77.56|78.36|77.36|78.58|77.58|78.36|77.36|23
1702288200000|2023-12-11 09:50:00|78.34|77.34|78.33|77.33|78.35|77.35|78.19|77.19|63
1702288500000|2023-12-11 09:55:00|78.34|77.34|78.4|77.4|78.49|77.49|78.3|77.3|90
1702288800000|2023-12-11 10:00:00|78.41|77.41|78.42|77.42|78.55|77.55|78.37|77.37|94
1702289100000|2023-12-11 10:05:00|78.43|77.43|78.54|77.54|78.55|77.55|78.42|77.42|92
1702289400000|2023-12-11 10:10:00|78.55|77.55|78.46|77.46|78.55|77.55|78.4|77.4|27
1702289700000|2023-12-11 10:15:00|78.44|77.44|78.45|77.45|78.48|77.48|78.3|77.3|37
1702290000000|2023-12-11 10:20:00|78.42|77.42|78.37|77.37|78.47|77.47|78.36|77.36|40
1702290300000|2023-12-11 10:25:00|78.34|77.34|78.38|77.38|78.46|77.46|78.3|77.3|25
1702290600000|2023-12-11 10:30:00|78.39|77.39|78.43|77.43|78.43|77.43|78.37|77.37|22
1702290900000|2023-12-11 10:35:00|78.38|77.38|78.42|77.42|78.44|77.44|78.37|77.37|30
1702291200000|2023-12-11 10:40:00|78.43|77.43|78.4|77.4|78.43|77.43|78.38|77.38|9
1702291500000|2023-12-11 10:45:00|78.39|77.39|78.54|77.54|78.57|77.57|78.38|77.38|92
1702291800000|2023-12-11 10:50:00|78.55|77.55|78.61|77.61|78.64|77.64|78.49|77.49|98
1702292100000|2023-12-11 10:55:00|78.62|77.62|78.67|77.67|78.67|77.67|78.6|77.6|73
1702292400000|2023-12-11 11:00:00|78.66|77.66|78.77|77.77|78.77|77.77|78.58|77.58|68
1702292700000|2023-12-11 11:05:00|78.76|77.76|78.74|77.74|78.76|77.76|78.68|77.68|91
1702293000000|2023-12-11 11:10:00|78.75|77.75|78.87|77.87|78.87|77.87|78.74|77.74|79
1702293300000|2023-12-11 11:15:00|78.86|77.86|78.83|77.83|78.91|77.91|78.81|77.81|102
1702293600000|2023-12-11 11:20:00|78.84|77.84|78.61|77.61|78.86|77.86|78.59|77.59|124
1702293900000|2023-12-11 11:25:00|78.6|77.6|78.87|77.87|78.87|77.87|78.6|77.6|37
1702294200000|2023-12-11 11:30:00|78.52|77.52|78.43|77.43|78.53|77.53|78.4|77.4|102
1702294500000|2023-12-11 11:35:00|78.44|77.44|78.66|77.66|78.68|77.68|78.43|77.43|144
1702294800000|2023-12-11 11:40:00|78.67|77.67|78.72|77.72|78.76|77.76|78.66|77.66|83
1702295100000|2023-12-11 11:45:00|78.73|77.73|78.73|77.73|78.87|77.87|78.68|77.68|92
1702295400000|2023-12-11 11:50:00|78.74|77.74|78.87|77.87|78.91|77.91|78.73|77.73|104
1702295700000|2023-12-11 11:55:00|78.88|77.88|78.96|77.96|78.96|77.96|78.87|77.87|22
1702296000000|2023-12-11 12:00:00|78.93|77.93|78.88|77.88|79.07|78.07|78.87|77.87|69
1702296300000|2023-12-11 12:05:00|78.89|77.89|78.96|77.96|79.16|78.16|78.88|77.88|106
1702296600000|2023-12-11 12:10:00|78.97|77.97|79.03|78.03|79.03|78.03|78.96|77.96|72
1702296900000|2023-12-11 12:15:00|79.01|78.01|78.97|77.97|79.16|78.16|78.97|77.97|93
1702297200000|2023-12-11 12:20:00|78.98|77.98|78.84|77.84|78.99|77.99|78.8|77.8|95
1702297500000|2023-12-11 12:25:00|78.83|77.83|78.84|77.84|78.86|77.86|78.78|77.78|110
1702297800000|2023-12-11 12:30:00|78.83|77.83|78.82|77.82|78.98|77.98|78.8|77.8|70
1702298100000|2023-12-11 12:35:00|78.8|77.8|78.57|77.57|78.82|77.82|78.57|77.57|112
1702298400000|2023-12-11 12:40:00|78.58|77.58|78.45|77.45|78.59|77.59|78.41|77.41|104
1702298700000|2023-12-11 12:45:00|78.44|77.44|78.47|77.47|78.57|77.57|78.44|77.44|102
1702299000000|2023-12-11 12:50:00|78.48|77.48|78.37|77.37|78.55|77.55|78.32|77.32|48
1702299300000|2023-12-11 12:55:00|78.36|77.36|78.38|77.38|78.48|77.48|78.36|77.36|56
1702299600000|2023-12-11 13:00:00|78.37|77.37|78.5|77.5|78.57|77.57|78.37|77.37|90
1702299900000|2023-12-11 13:05:00|78.52|77.52|78.52|77.52|78.53|77.53|78.48|77.48|58
1702300200000|2023-12-11 13:10:00|78.49|77.49|78.66|77.66|78.67|77.67|78.48|77.48|29
1702300500000|2023-12-11 13:15:00|78.63|77.63|78.57|77.57|78.63|77.63|78.49|77.49|23
1702300800000|2023-12-11 13:20:00|78.56|77.56|78.38|77.38|78.58|77.58|78.15|77.15|60
1702301100000|2023-12-11 13:25:00|78.37|77.37|78.2|77.2|78.39|77.39|78.19|77.19|106
1702301400000|2023-12-11 13:30:00|78.19|77.19|78.09|77.09|78.3|77.3|78|77|136
1702301700000|2023-12-11 13:35:00|78.08|77.08|77.89|76.89|78.09|77.09|77.88|76.88|170
1702302000000|2023-12-11 13:40:00|77.9|76.9|77.87|76.87|77.97|76.97|77.77|76.77|135
1702302300000|2023-12-11 13:45:00|77.86|76.86|77.38|76.38|77.86|76.86|77.32|76.32|180
1702302600000|2023-12-11 13:50:00|77.37|76.37|78.07|77.07|78.07|77.07|77.19|76.19|299
1702302900000|2023-12-11 13:55:00|78.09|77.09|77.8|76.8|78.17|77.17|77.79|76.79|186
1702303200000|2023-12-11 14:00:00|77.81|76.81|77.94|76.94|78.06|77.06|77.8|76.8|271
1702303500000|2023-12-11 14:05:00|77.93|76.93|77.88|76.88|77.99|76.99|77.66|76.66|231
1702303800000|2023-12-11 14:10:00|77.87|76.87|77.79|76.79|78.02|77.02|77.79|76.79|137
1702304100000|2023-12-11 14:15:00|77.77|76.77|77.68|76.68|77.97|76.97|77.47|76.47|274
1702304400000|2023-12-11 14:20:00|77.67|76.67|77.75|76.75|77.78|76.78|77.59|76.59|215
1702304700000|2023-12-11 14:25:00|77.74|76.74|77.33|76.33|77.74|76.74|77.08|76.08|242
1702305000000|2023-12-11 14:30:00|77.29|76.29|77.13|76.13|77.65|76.65|77|76|390
1702305300000|2023-12-11 14:35:00|77.11|76.11|77.49|76.49|77.53|76.53|77.09|76.09|295
1702305600000|2023-12-11 14:40:00|77.48|76.48|77.2|76.2|77.5|76.5|77.06|76.06|296
1702305900000|2023-12-11 14:45:00|77.21|76.21|77.44|76.44|77.68|76.68|77.2|76.2|285
1702306200000|2023-12-11 14:50:00|77.41|76.41|77.3|76.3|77.43|76.43|77.14|76.14|359
1702306500000|2023-12-11 14:55:00|77.31|76.31|77.05|76.05|77.38|76.38|76.9|75.9|342
1702306800000|2023-12-11 15:00:00|77.06|76.06|77.12|76.12|77.16|76.16|76.9|75.9|321
1702307100000|2023-12-11 15:05:00|77.11|76.11|77.07|76.07|77.21|76.21|76.97|75.97|254
1702307400000|2023-12-11 15:10:00|77.06|76.06|77.39|76.39|77.47|76.47|77|76|138
1702307700000|2023-12-11 15:15:00|77.4|76.4|77.57|76.57|77.64|76.64|77.39|76.39|141
1702308000000|2023-12-11 15:20:00|77.51|76.51|77.5|76.5|77.65|76.65|77.38|76.38|133
1702308300000|2023-12-11 15:25:00|77.49|76.49|77.36|76.36|77.51|76.51|77.19|76.19|215
1702308600000|2023-12-11 15:30:00|77.37|76.37|77.46|76.46|77.52|76.52|77.29|76.29|159
1702308900000|2023-12-11 15:35:00|77.43|76.43|77.44|76.44|77.47|76.47|77.31|76.31|146
1702309200000|2023-12-11 15:40:00|77.45|76.45|77.32|76.32|77.57|76.57|77.28|76.28|173
1702309500000|2023-12-11 15:45:00|77.22|76.22|77.49|76.49|77.67|76.67|77|76|286
1702309800000|2023-12-11 15:50:00|77.5|76.5|77.65|76.65|77.76|76.76|77.47|76.47|144
1702310100000|2023-12-11 15:55:00|77.66|76.66|77.75|76.75|77.79|76.79|77.59|76.59|190
1702310400000|2023-12-11 16:00:00|77.74|76.74|77.27|76.27|77.74|76.74|77.27|76.27|199
1702310700000|2023-12-11 16:05:00|77.28|76.28|77.46|76.46|77.46|76.46|77.2|76.2|258
1702311000000|2023-12-11 16:10:00|77.4|76.4|77.34|76.34|77.48|76.48|76.98|75.98|182
1702311300000|2023-12-11 16:15:00|77.33|76.33|77.09|76.09|77.48|76.48|77.01|76.01|310
1702311600000|2023-12-11 16:20:00|77.08|76.08|77.51|76.51|77.55|76.55|77.08|76.08|286
1702311900000|2023-12-11 16:25:00|77.5|76.5|77.8|76.8|77.81|76.81|77.4|76.4|229
1702312200000|2023-12-11 16:30:00|77.81|76.81|77.5|76.5|77.81|76.81|77.39|76.39|260
1702312500000|2023-12-11 16:35:00|77.49|76.49|77.97|76.97|77.97|76.97|77.46|76.46|185
1702312800000|2023-12-11 16:40:00|77.96|76.96|77.9|76.9|77.96|76.96|77.77|76.77|153
1702313100000|2023-12-11 16:45:00|77.91|76.91|77.76|76.76|78.05|77.05|77.66|76.66|180
1702313400000|2023-12-11 16:50:00|77.77|76.77|77.97|76.97|77.98|76.98|77.7|76.7|156
1702313700000|2023-12-11 16:55:00|77.96|76.96|78.09|77.09|78.1|77.1|77.89|76.89|144
1702314000000|2023-12-11 17:00:00|78.08|77.08|77.86|76.86|78.08|77.08|77.86|76.86|142
1702314300000|2023-12-11 17:05:00|77.87|76.87|77.58|76.58|77.9|76.9|77.51|76.51|169
1702314600000|2023-12-11 17:10:00|77.57|76.57|77.62|76.62|77.69|76.69|77.4|76.4|172
1702314900000|2023-12-11 17:15:00|77.61|76.61|77.38|76.38|77.63|76.63|77.29|76.29|122
1702315200000|2023-12-11 17:20:00|77.37|76.37|77.3|76.3|77.39|76.39|77.09|76.09|246
1702315500000|2023-12-11 17:25:00|77.31|76.31|77.41|76.41|77.43|76.43|77.29|76.29|176
1702315800000|2023-12-11 17:30:00|77.4|76.4|77.09|76.09|77.42|76.42|77.08|76.08|128
1702316100000|2023-12-11 17:35:00|77.1|76.1|77.29|76.29|77.3|76.3|77.06|76.06|168
1702316400000|2023-12-11 17:40:00|77.28|76.28|77.19|76.19|77.28|76.28|77.06|76.06|176
1702316700000|2023-12-11 17:45:00|77.2|76.2|77.17|76.17|77.31|76.31|77.15|76.15|160
1702317000000|2023-12-11 17:50:00|77.18|76.18|76.88|75.88|77.18|76.18|76.88|75.88|127
1702317300000|2023-12-11 17:55:00|76.89|75.89|76.76|75.76|77.09|76.09|76.67|75.67|166
1702317600000|2023-12-11 18:00:00|76.74|75.74|76.81|75.81|76.86|75.86|76.26|75.26|220
1702317900000|2023-12-11 18:05:00|76.8|75.8|76.43|75.43|76.8|75.8|76.2|75.2|382
1702318200000|2023-12-11 18:10:00|76.44|75.44|75.85|74.85|76.44|75.44|75.75|74.75|366
1702318500000|2023-12-11 18:15:00|75.86|74.86|76.23|75.23|76.37|75.37|75.86|74.86|299
1702318800000|2023-12-11 18:20:00|76.24|75.24|75.57|74.57|76.29|75.29|75.38|74.38|294
1702319100000|2023-12-11 18:25:00|75.59|74.59|75.15|74.15|75.86|74.86|74.87|73.87|425
1702319400000|2023-12-11 18:30:00|75.17|74.17|75.54|74.54|75.67|74.67|74.57|73.57|329
1702319700000|2023-12-11 18:35:00|75.53|74.53|75.76|74.76|75.76|74.76|75.39|74.39|179
1702320000000|2023-12-11 18:40:00|75.77|74.77|75.58|74.58|75.77|74.77|75.49|74.49|221
1702320300000|2023-12-11 18:45:00|75.57|74.57|75.98|74.98|76.05|75.05|75.47|74.47|202
1702320600000|2023-12-11 18:50:00|75.99|74.99|76.09|75.09|76.16|75.16|75.96|74.96|172
1702320900000|2023-12-11 18:55:00|76.1|75.1|76.2|75.2|76.21|75.21|75.99|74.99|150
1702321200000|2023-12-11 19:00:00|76.19|75.19|76.3|75.3|76.4|75.4|76.07|75.07|163
1702321500000|2023-12-11 19:05:00|76.31|75.31|76.1|75.1|76.42|75.42|76.08|75.08|163
1702321800000|2023-12-11 19:10:00|76.09|75.09|75.96|74.96|76.11|75.11|75.88|74.88|196
1702322100000|2023-12-11 19:15:00|75.92|74.92|75.61|74.61|76.03|75.03|75.46|74.46|325
1702322400000|2023-12-11 19:20:00|75.6|74.6|75.66|74.66|75.87|74.87|75.47|74.47|190
1702322700000|2023-12-11 19:25:00|75.67|74.67|75.68|74.68|75.78|74.78|75.56|74.56|244
1702323000000|2023-12-11 19:30:00|75.7|74.7|75.93|74.93|75.99|74.99|75.67|74.67|226
1702323300000|2023-12-11 19:35:00|75.92|74.92|75.55|74.55|75.92|74.92|75.47|74.47|159
1702323600000|2023-12-11 19:40:00|75.54|74.54|75.89|74.89|75.97|74.97|75.26|74.26|259
1702323900000|2023-12-11 19:45:00|75.88|74.88|76.37|75.37|76.43|75.43|75.88|74.88|198
1702324200000|2023-12-11 19:50:00|76.38|75.38|76.21|75.21|76.39|75.39|76.17|75.17|118
1702324500000|2023-12-11 19:55:00|76.22|75.22|76.37|75.37|76.42|75.42|76.22|75.22|168
1702324800000|2023-12-11 20:00:00|76.38|75.38|76.38|75.38|76.47|75.47|76.2|75.2|163
1702325100000|2023-12-11 20:05:00|76.37|75.37|76.02|75.02|76.44|75.44|76|75|176
1702325400000|2023-12-11 20:10:00|76.01|75.01|76.16|75.16|76.18|75.18|75.97|74.97|193
1702325700000|2023-12-11 20:15:00|76.17|75.17|76.18|75.18|76.25|75.25|76.05|75.05|63
1702326000000|2023-12-11 20:20:00|76.19|75.19|76.09|75.09|76.29|75.29|76.08|75.08|144
1702326300000|2023-12-11 20:25:00|76.08|75.08|76.21|75.21|76.22|75.22|75.98|74.98|194
1702326600000|2023-12-11 20:30:00|76.2|75.2|75.79|74.79|76.25|75.25|75.79|74.79|183
1702326900000|2023-12-11 20:35:00|75.8|74.8|75.97|74.97|76.1|75.1|75.78|74.78|236
1702327200000|2023-12-11 20:40:00|75.93|74.93|76.18|75.18|76.19|75.19|75.86|74.86|155
1702327500000|2023-12-11 20:45:00|76.17|75.17|76.38|75.38|76.38|75.38|76.17|75.17|215
1702327800000|2023-12-11 20:50:00|76.37|75.37|76.31|75.31|76.44|75.44|76.3|75.3|207
1702328100000|2023-12-11 20:55:00|76.32|75.32|76.38|75.38|76.39|75.39|76.22|75.22|136
1702328400000|2023-12-11 21:00:00|76.39|75.39|76.45|75.45|76.54|75.54|76.39|75.39|128
1702328700000|2023-12-11 21:05:00|76.44|75.44|76.65|75.65|76.67|75.67|76.39|75.39|168
1702329000000|2023-12-11 21:10:00|76.66|75.66|76.63|75.63|76.66|75.66|76.58|75.58|132
1702329300000|2023-12-11 21:15:00|76.65|75.65|76.71|75.71|76.94|75.94|76.59|75.59|201
1702329600000|2023-12-11 21:20:00|76.73|75.73|76.6|75.6|76.73|75.73|76.57|75.57|147
1702329900000|2023-12-11 21:25:00|76.61|75.61|76.69|75.69|76.81|75.81|76.61|75.61|105
1702330200000|2023-12-11 21:30:00|76.7|75.7|76.85|75.85|76.85|75.85|76.68|75.68|70
1702330500000|2023-12-11 21:35:00|76.83|75.83|76.82|75.82|76.84|75.84|76.69|75.69|36
1702330800000|2023-12-11 21:40:00|76.83|75.83|76.83|75.83|76.9|75.9|76.77|75.77|85
1702331100000|2023-12-11 21:45:00|76.84|75.84|76.7|75.7|76.95|75.95|76.67|75.67|157
1702331400000|2023-12-11 21:50:00|76.71|75.71|76.9|75.9|76.95|75.95|76.69|75.69|118
1702331700000|2023-12-11 21:55:00|76.91|75.91|76.98|75.98|76.99|75.99|76.87|75.87|93
1702332000000|2023-12-11 22:00:00|76.99|75.99|77.01|76.01|77.05|76.05|76.96|75.96|153
1702332300000|2023-12-11 22:05:00|77|76|76.81|75.81|77.01|76.01|76.8|75.8|111
1702332600000|2023-12-11 22:10:00|76.82|75.82|76.83|75.83|76.87|75.87|76.79|75.79|117
1702332900000|2023-12-11 22:15:00|76.82|75.82|76.99|75.99|77|76|76.8|75.8|96
1702333200000|2023-12-11 22:20:00|76.97|75.97|77.01|76.01|77.05|76.05|76.97|75.97|25
1702333500000|2023-12-11 22:25:00|77.05|76.05|77.05|76.05|77.08|76.08|77.04|76.04|20
1702333800000|2023-12-11 22:30:00|77.06|76.06|77.09|76.09|77.14|76.14|76.99|75.99|72
1702334100000|2023-12-11 22:35:00|77.1|76.1|77.06|76.06|77.13|76.13|76.97|75.97|36
1702334400000|2023-12-11 22:40:00|77.07|76.07|77.17|76.17|77.17|76.17|77.05|76.05|63
1702334700000|2023-12-11 22:45:00|77.16|76.16|77.47|76.47|77.6|76.6|77.16|76.16|75
1702335000000|2023-12-11 22:50:00|77.48|76.48|77.47|76.47|77.5|76.5|77.47|76.47|73
1702335300000|2023-12-11 22:55:00|77.48|76.48|77.33|76.33|77.5|76.5|77.29|76.29|72
1702335600000|2023-12-11 23:00:00|77.32|76.32|77.24|76.24|77.32|76.32|77.23|76.23|32
1702335900000|2023-12-11 23:05:00|77.23|76.23|77.3|76.3|77.31|76.31|77.19|76.19|43
1702336200000|2023-12-11 23:10:00|77.31|76.31|77.19|76.19|77.31|76.31|77.19|76.19|15
1702336500000|2023-12-11 23:15:00|77.2|76.2|77.36|76.36|77.36|76.36|77.19|76.19|9
1702336800000|2023-12-11 23:20:00|77.31|76.31|77.37|76.37|77.42|76.42|77.31|76.31|41
1702337100000|2023-12-11 23:25:00|77.4|76.4|77.45|76.45|77.45|76.45|77.4|76.4|3
1702337400000|2023-12-11 23:30:00|77.46|76.46|77.59|76.59|77.61|76.61|77.45|76.45|43
1702337700000|2023-12-11 23:35:00|77.58|76.58|77.53|76.53|77.58|76.58|77.37|76.37|66
1702338000000|2023-12-11 23:40:00|77.59|76.59|77.59|76.59|77.59|76.59|77.58|76.58|5
1702338300000|2023-12-11 23:45:00|77.6|76.6|77.46|76.46|77.6|76.6|77.46|76.46|98
1702338600000|2023-12-11 23:50:00|77.45|76.45|77.37|76.37|77.61|76.61|77.37|76.37|92
1702338900000|2023-12-11 23:55:00|77.38|76.38|77.47|76.47|77.48|76.48|77.37|76.37|36
1702339200000|2023-12-12 00:00:00|77.53|76.53|77.59|76.59|77.69|76.69|77.53|76.53|51
1702339500000|2023-12-12 00:05:00|77.6|76.6|77.46|76.46|77.67|76.67|77.39|76.39|101
1702339800000|2023-12-12 00:10:00|77.44|76.44|77.45|76.45|77.5|76.5|77.33|76.33|109
1702340100000|2023-12-12 00:15:00|77.44|76.44|77.47|76.47|77.51|76.51|77.36|76.36|43
1702340400000|2023-12-12 00:20:00|77.66|76.66|77.83|76.83|77.84|76.84|77.66|76.66|32
1702340700000|2023-12-12 00:25:00|78.02|77.02|77.98|76.98|78.02|77.02|77.98|76.98|21
1702341000000|2023-12-12 00:30:00|77.99|76.99|77.77|76.77|77.99|76.99|77.76|76.76|116
1702341300000|2023-12-12 00:35:00|77.76|76.76|77.98|76.98|78.03|77.03|77.7|76.7|64
1702341600000|2023-12-12 00:40:00|77.97|76.97|78.17|77.17|78.19|77.19|77.97|76.97|78
1702341900000|2023-12-12 00:45:00|78.16|77.16|78.08|77.08|78.32|77.32|78.06|77.06|112
1702342200000|2023-12-12 00:50:00|78.07|77.07|78.29|77.29|78.31|77.31|78.06|77.06|123
1702342500000|2023-12-12 00:55:00|78.3|77.3|78.19|77.19|78.31|77.31|78.17|77.17|134
1702342800000|2023-12-12 01:00:00|78.18|77.18|78.33|77.33|78.34|77.34|78.1|77.1|99
1702343100000|2023-12-12 01:05:00|78.34|77.34|78.36|77.36|78.54|77.54|78.27|77.27|71
1702343400000|2023-12-12 01:10:00|78.38|77.38|78.52|77.52|78.52|77.52|78.38|77.38|45
1702343700000|2023-12-12 01:15:00|78.53|77.53|78.55|77.55|78.57|77.57|78.49|77.49|61
1702344000000|2023-12-12 01:20:00|78.5|77.5|78.45|77.45|78.54|77.54|78.37|77.37|45
1702344300000|2023-12-12 01:25:00|78.46|77.46|78.64|77.64|78.64|77.64|78.46|77.46|50
1702344600000|2023-12-12 01:30:00|78.63|77.63|78.72|77.72|78.78|77.78|78.63|77.63|33
1702344900000|2023-12-12 01:35:00|78.68|77.68|78.82|77.82|78.82|77.82|78.68|77.68|61
1702345200000|2023-12-12 01:40:00|78.85|77.85|78.75|77.75|78.85|77.85|78.7|77.7|11
1702345500000|2023-12-12 01:45:00|78.76|77.76|78.61|77.61|78.78|77.78|78.6|77.6|23
1702345800000|2023-12-12 01:50:00|78.62|77.62|78.76|77.76|78.77|77.77|78.61|77.61|30
1702346100000|2023-12-12 01:55:00|78.77|77.77|78.81|77.81|78.85|77.85|78.76|77.76|50
1702346400000|2023-12-12 02:00:00|78.82|77.82|78.95|77.95|78.97|77.97|78.82|77.82|40
1702346700000|2023-12-12 02:05:00|78.91|77.91|78.98|77.98|79.06|78.06|78.86|77.86|77
1702347000000|2023-12-12 02:10:00|78.97|77.97|79.17|78.17|79.17|78.17|78.97|77.97|70
1702347300000|2023-12-12 02:15:00|79.16|78.16|79.25|78.25|79.34|78.34|79.16|78.16|89
1702347600000|2023-12-12 02:20:00|79.3|78.3|79.21|78.21|79.36|78.36|79.2|78.2|63
1702347900000|2023-12-12 02:25:00|79.22|78.22|79.38|78.38|79.39|78.39|79.22|78.22|62
1702348200000|2023-12-12 02:30:00|79.37|78.37|79.16|78.16|79.38|78.38|79.08|78.08|89
1702348500000|2023-12-12 02:35:00|79.17|78.17|79.33|78.33|79.34|78.34|79.16|78.16|108
1702348800000|2023-12-12 02:40:00|79.34|78.34|79.26|78.26|79.34|78.34|79.25|78.25|33
1702349100000|2023-12-12 02:45:00|79.24|78.24|79.08|78.08|79.24|78.24|79.06|78.06|39
1702349400000|2023-12-12 02:50:00|79.07|78.07|79.14|78.14|79.17|78.17|79.06|78.06|36
1702349700000|2023-12-12 02:55:00|79.12|78.12|79.16|78.16|79.2|78.2|79.01|78.01|82
1702350000000|2023-12-12 03:00:00|79.17|78.17|79.13|78.13|79.24|78.24|79.06|78.06|132
1702350300000|2023-12-12 03:05:00|79.14|78.14|79.2|78.2|79.22|78.22|79.14|78.14|67
1702350600000|2023-12-12 03:10:00|79.21|78.21|79.29|78.29|79.33|78.33|79.19|78.19|106
1702350900000|2023-12-12 03:15:00|79.28|78.28|79.08|78.08|79.28|78.28|79.05|78.05|82
1702351200000|2023-12-12 03:20:00|79.09|78.09|79.11|78.11|79.11|78.11|79.01|78.01|99
1702351500000|2023-12-12 03:25:00|79.1|78.1|79|78|79.11|78.11|78.98|77.98|93
1702351800000|2023-12-12 03:30:00|79.01|78.01|78.9|77.9|79.01|78.01|78.89|77.89|101
1702352100000|2023-12-12 03:35:00|78.89|77.89|78.78|77.78|78.89|77.89|78.76|77.76|67
1702352400000|2023-12-12 03:40:00|78.79|77.79|78.6|77.6|78.79|77.79|78.6|77.6|62
1702352700000|2023-12-12 03:45:00|78.62|77.62|78.64|77.64|78.7|77.7|78.61|77.61|63
1702353000000|2023-12-12 03:50:00|78.63|77.63|78.5|77.5|78.64|77.64|78.48|77.48|65
1702353300000|2023-12-12 03:55:00|78.51|77.51|78.56|77.56|78.57|77.57|78.46|77.46|47
1702353600000|2023-12-12 04:00:00|78.57|77.57|78.59|77.59|78.62|77.62|78.46|77.46|66
1702353900000|2023-12-12 04:05:00|78.6|77.6|78.68|77.68|78.68|77.68|78.58|77.58|58
1702354200000|2023-12-12 04:10:00|78.69|77.69|78.58|77.58|78.71|77.71|78.58|77.58|85
1702354500000|2023-12-12 04:15:00|78.59|77.59|78.44|77.44|78.6|77.6|78.36|77.36|95
1702354800000|2023-12-12 04:20:00|78.4|77.4|78.23|77.23|78.41|77.41|78.16|77.16|88
1702355100000|2023-12-12 04:25:00|78.24|77.24|78.16|77.16|78.29|77.29|78.15|77.15|101
1702355400000|2023-12-12 04:30:00|78.17|77.17|78.22|77.22|78.29|77.29|78.16|77.16|69
1702355700000|2023-12-12 04:35:00|78.23|77.23|78.08|77.08|78.26|77.26|77.99|76.99|73
1702356000000|2023-12-12 04:40:00|78.07|77.07|77.86|76.86|78.07|77.07|77.86|76.86|68
1702356300000|2023-12-12 04:45:00|77.87|76.87|78.03|77.03|78.04|77.04|77.86|76.86|99
1702356600000|2023-12-12 04:50:00|78.02|77.02|78.03|77.03|78.2|77.2|78.02|77.02|80
1702356900000|2023-12-12 04:55:00|78.02|77.02|77.75|76.75|78.07|77.07|77.69|76.69|77
1702357200000|2023-12-12 05:00:00|77.76|76.76|77.96|76.96|77.96|76.96|77.76|76.76|57
1702357500000|2023-12-12 05:05:00|77.97|76.97|78.06|77.06|78.08|77.08|77.96|76.96|28
1702357800000|2023-12-12 05:10:00|78.07|77.07|78.16|77.16|78.16|77.16|78.06|77.06|19
1702358100000|2023-12-12 05:15:00|78.17|77.17|78.36|77.36|78.38|77.38|78.17|77.17|62
1702358400000|2023-12-12 05:20:00|78.37|77.37|78.44|77.44|78.46|77.46|78.3|77.3|51
1702358700000|2023-12-12 05:25:00|78.4|77.4|78.56|77.56|78.57|77.57|78.4|77.4|30
1702359000000|2023-12-12 05:30:00|78.58|77.58|78.54|77.54|78.58|77.58|78.54|77.54|19
1702359300000|2023-12-12 05:35:00|78.55|77.55|78.56|77.56|78.56|77.56|78.54|77.54|8
1702359600000|2023-12-12 05:40:00|78.57|77.57|78.57|77.57|78.59|77.59|78.56|77.56|19
1702359900000|2023-12-12 05:45:00|78.56|77.56|78.55|77.55|78.67|77.67|78.46|77.46|44
1702360200000|2023-12-12 05:50:00|78.56|77.56|78.46|77.46|78.57|77.57|78.39|77.39|42
1702360500000|2023-12-12 05:55:00|78.44|77.44|78.46|77.46|78.56|77.56|78.44|77.44|28
1702360800000|2023-12-12 06:00:00|78.47|77.47|78.47|77.47|78.57|77.57|78.37|77.37|61
1702361100000|2023-12-12 06:05:00|78.45|77.45|78.19|77.19|78.45|77.45|78.19|77.19|52
1702361400000|2023-12-12 06:10:00|78.2|77.2|78.35|77.35|78.38|77.38|78.19|77.19|41
1702361700000|2023-12-12 06:15:00|78.36|77.36|78.23|77.23|78.36|77.36|78.16|77.16|79
1702362000000|2023-12-12 06:20:00|78.22|77.22|77.9|76.9|78.27|77.27|77.87|76.87|77
1702362300000|2023-12-12 06:25:00|77.91|76.91|77.78|76.78|77.98|76.98|77.75|76.75|92
1702362600000|2023-12-12 06:30:00|77.77|76.77|78.06|77.06|78.16|77.16|77.77|76.77|81
1702362900000|2023-12-12 06:35:00|78.07|77.07|77.9|76.9|78.09|77.09|77.88|76.88|69
1702363200000|2023-12-12 06:40:00|77.91|76.91|78.26|77.26|78.28|77.28|77.91|76.91|68
1702363500000|2023-12-12 06:45:00|78.27|77.27|78.47|77.47|78.48|77.48|78.26|77.26|64
1702363800000|2023-12-12 06:50:00|78.48|77.48|78.65|77.65|78.65|77.65|78.47|77.47|59
1702364100000|2023-12-12 06:55:00|78.62|77.62|78.62|77.62|78.68|77.68|78.46|77.46|76
1702364400000|2023-12-12 07:00:00|78.66|77.66|78.95|77.95|79.05|78.05|78.66|77.66|172
1702364700000|2023-12-12 07:05:00|78.94|77.94|78.86|77.86|78.96|77.96|78.77|77.77|110
1702365000000|2023-12-12 07:10:00|78.87|77.87|78.87|77.87|78.96|77.96|78.66|77.66|136
1702365300000|2023-12-12 07:15:00|78.86|77.86|78.67|77.67|78.86|77.86|78.65|77.65|167
1702365600000|2023-12-12 07:20:00|78.68|77.68|78.81|77.81|78.83|77.83|78.65|77.65|131
1702365900000|2023-12-12 07:25:00|78.82|77.82|78.88|77.88|78.89|77.89|78.75|77.75|111
1702366200000|2023-12-12 07:30:00|78.89|77.89|78.96|77.96|78.97|77.97|78.78|77.78|97
1702366500000|2023-12-12 07:35:00|78.97|77.97|79.05|78.05|79.13|78.13|78.86|77.86|105
1702366800000|2023-12-12 07:40:00|79.06|78.06|79.2|78.2|79.25|78.25|79|78|162
1702367100000|2023-12-12 07:45:00|79.19|78.19|79.36|78.36|79.37|78.37|79.17|78.17|199
1702367400000|2023-12-12 07:50:00|79.37|78.37|79.57|78.57|79.66|78.66|79.3|78.3|138
1702367700000|2023-12-12 07:55:00|79.58|78.58|79.65|78.65|79.73|78.73|79.45|78.45|159
1702368000000|2023-12-12 08:00:00|79.66|78.66|79.35|78.35|79.66|78.66|79.28|78.28|192
1702368300000|2023-12-12 08:05:00|79.36|78.36|79.17|78.17|79.36|78.36|79.16|78.16|145
1702368600000|2023-12-12 08:10:00|79.18|78.18|79.07|78.07|79.18|78.18|79.05|78.05|117
1702368900000|2023-12-12 08:15:00|79.06|78.06|79.06|78.06|79.2|78.2|78.96|77.96|125
1702369200000|2023-12-12 08:20:00|79.05|78.05|79.26|78.26|79.28|78.28|79.05|78.05|119
1702369500000|2023-12-12 08:25:00|79.27|78.27|79.18|78.18|79.4|78.4|79.16|78.16|168
1702369800000|2023-12-12 08:30:00|79.17|78.17|79.29|78.29|79.29|78.29|79.05|78.05|150
1702370100000|2023-12-12 08:35:00|79.28|78.28|79.26|78.26|79.29|78.29|79.17|78.17|109
1702370400000|2023-12-12 08:40:00|79.27|78.27|79.46|78.46|79.46|78.46|79.26|78.26|99
1702370700000|2023-12-12 08:45:00|79.45|78.45|79.54|78.54|79.65|78.65|79.41|78.41|113
1702371000000|2023-12-12 08:50:00|79.56|78.56|79.47|78.47|79.56|78.56|79.45|78.45|46
1702371300000|2023-12-12 08:55:00|79.59|78.59|79.58|78.58|79.68|78.68|79.58|78.58|26
1702371600000|2023-12-12 09:00:00|79.51|78.51|79.26|78.26|79.51|78.51|79.24|78.24|213
1702371900000|2023-12-12 09:05:00|79.27|78.27|79.06|78.06|79.27|78.27|78.97|77.97|183
1702372200000|2023-12-12 09:10:00|79.05|78.05|79|78|79.07|78.07|78.89|77.89|163
1702372500000|2023-12-12 09:15:00|79.01|78.01|79.18|78.18|79.19|78.19|79.01|78.01|126
1702372800000|2023-12-12 09:20:00|79.17|78.17|79.27|78.27|79.37|78.37|79.17|78.17|105
1702373100000|2023-12-12 09:25:00|79.28|78.28|79.2|78.2|79.33|78.33|79.17|78.17|130
1702373400000|2023-12-12 09:30:00|79.19|78.19|79.05|78.05|79.21|78.21|79.05|78.05|106
1702373700000|2023-12-12 09:35:00|79.11|78.11|78.95|77.95|79.19|78.19|78.95|77.95|111
1702374000000|2023-12-12 09:40:00|78.94|77.94|78.9|77.9|79.01|78.01|78.87|77.87|119
1702374300000|2023-12-12 09:45:00|78.89|77.89|78.97|77.97|79|78|78.87|77.87|120
1702374600000|2023-12-12 09:50:00|78.96|77.96|78.88|77.88|79.01|78.01|78.82|77.82|102
1702374900000|2023-12-12 09:55:00|78.89|77.89|78.86|77.86|78.99|77.99|78.85|77.85|107
1702375200000|2023-12-12 10:00:00|78.87|77.87|78.98|77.98|79.01|78.01|78.86|77.86|110
1702375500000|2023-12-12 10:05:00|78.99|77.99|78.97|77.97|79.05|78.05|78.9|77.9|100
1702375800000|2023-12-12 10:10:00|78.98|77.98|78.99|77.99|79.08|78.08|78.97|77.97|93
1702376100000|2023-12-12 10:15:00|79|78|78.89|77.89|79|78|78.85|77.85|147
1702376400000|2023-12-12 10:20:00|78.9|77.9|78.87|77.87|78.97|77.97|78.86|77.86|107
1702376700000|2023-12-12 10:25:00|78.88|77.88|78.89|77.89|79|78|78.85|77.85|70
1702377000000|2023-12-12 10:30:00|78.88|77.88|78.8|77.8|78.96|77.96|78.77|77.77|136
1702377300000|2023-12-12 10:35:00|78.79|77.79|78.92|77.92|78.98|77.98|78.78|77.78|137
1702377600000|2023-12-12 10:40:00|78.91|77.91|78.89|77.89|78.98|77.98|78.86|77.86|102
1702377900000|2023-12-12 10:45:00|78.9|77.9|78.92|77.92|79.07|78.07|78.88|77.88|155
1702378200000|2023-12-12 10:50:00|78.91|77.91|79.01|78.01|79.07|78.07|78.88|77.88|120
1702378500000|2023-12-12 10:55:00|78.98|77.98|79.09|78.09|79.15|78.15|78.98|77.98|98
1702378800000|2023-12-12 11:00:00|79.08|78.08|79.05|78.05|79.08|78.08|78.88|77.88|97
1702379100000|2023-12-12 11:05:00|78.99|77.99|78.98|77.98|79.07|78.07|78.89|77.89|102
1702379400000|2023-12-12 11:10:00|78.99|77.99|78.8|77.8|78.99|77.99|78.78|77.78|131
1702379700000|2023-12-12 11:15:00|78.81|77.81|78.82|77.82|79|78|78.77|77.77|154
1702380000000|2023-12-12 11:20:00|78.81|77.81|79|78|79|78|78.8|77.8|155
1702380300000|2023-12-12 11:25:00|79.01|78.01|78.99|77.99|79.02|78.02|78.96|77.96|124
1702380600000|2023-12-12 11:30:00|78.98|77.98|78.58|77.58|78.98|77.98|78.57|77.57|176
1702380900000|2023-12-12 11:35:00|78.6|77.6|78.41|77.41|78.61|77.61|78.31|77.31|269
1702381200000|2023-12-12 11:40:00|78.4|77.4|78.3|77.3|78.42|77.42|78.2|77.2|194
1702381500000|2023-12-12 11:45:00|78.29|77.29|78.52|77.52|78.52|77.52|78.29|77.29|144
1702381800000|2023-12-12 11:50:00|78.53|77.53|78.38|77.38|78.58|77.58|78.38|77.38|187
1702382100000|2023-12-12 11:55:00|78.39|77.39|78.09|77.09|78.42|77.42|78.04|77.04|198
1702382400000|2023-12-12 12:00:00|78.1|77.1|78.28|77.28|78.39|77.39|78.06|77.06|219
1702382700000|2023-12-12 12:05:00|78.27|77.27|78.19|77.19|78.37|77.37|78.17|77.17|172
1702383000000|2023-12-12 12:10:00|78.22|77.22|78.18|77.18|78.23|77.23|77.98|76.98|182
1702383300000|2023-12-12 12:15:00|78.19|77.19|78.39|77.39|78.47|77.47|78.17|77.17|179
1702383600000|2023-12-12 12:20:00|78.4|77.4|78.47|77.47|78.51|77.51|78.37|77.37|116
1702383900000|2023-12-12 12:25:00|78.48|77.48|78.5|77.5|78.5|77.5|78.44|77.44|121
1702384200000|2023-12-12 12:30:00|78.52|77.52|78.49|77.49|78.6|77.6|78.46|77.46|128
1702384500000|2023-12-12 12:35:00|78.5|77.5|78.47|77.47|78.54|77.54|78.37|77.37|120
1702384800000|2023-12-12 12:40:00|78.48|77.48|78.61|77.61|78.61|77.61|78.36|77.36|96
1702385100000|2023-12-12 12:45:00|78.62|77.62|78.78|77.78|78.82|77.82|78.62|77.62|176
1702385400000|2023-12-12 12:50:00|78.77|77.77|78.77|77.77|78.78|77.78|78.67|77.67|102
1702385700000|2023-12-12 12:55:00|78.78|77.78|78.77|77.77|78.81|77.81|78.73|77.73|106
1702386000000|2023-12-12 13:00:00|78.78|77.78|78.86|77.86|78.88|77.88|78.75|77.75|131
1702386300000|2023-12-12 13:05:00|78.87|77.87|79.06|78.06|79.07|78.07|78.86|77.86|114
1702386600000|2023-12-12 13:10:00|79.05|78.05|79.28|78.28|79.36|78.36|78.99|77.99|133
1702386900000|2023-12-12 13:15:00|79.27|78.27|78.94|77.94|79.27|78.27|78.86|77.86|155
1702387200000|2023-12-12 13:20:00|78.93|77.93|78.66|77.66|78.94|77.94|78.63|77.63|154
1702387500000|2023-12-12 13:25:00|78.65|77.65|78.94|77.94|78.95|77.95|78.56|77.56|165
1702387800000|2023-12-12 13:30:00|78.95|77.95|79.01|78.01|79.55|78.55|78.65|77.65|463
1702388100000|2023-12-12 13:35:00|79|78|79.27|78.27|79.39|78.39|78.87|77.87|365
1702388400000|2023-12-12 13:40:00|79.26|78.26|79.35|78.35|79.39|78.39|79.16|78.16|260
1702388700000|2023-12-12 13:45:00|79.34|78.34|79.14|78.14|79.38|78.38|79.09|78.09|208
1702389000000|2023-12-12 13:50:00|79.15|78.15|79.04|78.04|79.47|78.47|79.04|78.04|258
1702389300000|2023-12-12 13:55:00|79.05|78.05|79.04|78.04|79.15|78.15|78.95|77.95|183
1702389600000|2023-12-12 14:00:00|79.03|78.03|78.95|77.95|79.15|78.15|78.77|77.77|228
1702389900000|2023-12-12 14:05:00|78.96|77.96|78.99|77.99|79.11|78.11|78.86|77.86|240
1702390200000|2023-12-12 14:10:00|78.98|77.98|78.65|77.65|79.16|78.16|78.65|77.65|244
1702390500000|2023-12-12 14:15:00|78.66|77.66|78.8|77.8|78.92|77.92|78.61|77.61|292
1702390800000|2023-12-12 14:20:00|78.81|77.81|78.89|77.89|78.89|77.89|78.68|77.68|197
1702391100000|2023-12-12 14:25:00|78.88|77.88|78.9|77.9|79.1|78.1|78.87|77.87|265
1702391400000|2023-12-12 14:30:00|78.89|77.89|79.1|78.1|79.11|78.11|78.86|77.86|234
1702391700000|2023-12-12 14:35:00|79.09|78.09|78.8|77.8|79.11|78.11|78.66|77.66|332
1702392000000|2023-12-12 14:40:00|78.79|77.79|78.76|77.76|78.96|77.96|78.76|77.76|245
1702392300000|2023-12-12 14:45:00|78.77|77.77|78.85|77.85|78.9|77.9|78.55|77.55|425
1702392600000|2023-12-12 14:50:00|78.84|77.84|78.33|77.33|78.84|77.84|78.25|77.25|248
1702392900000|2023-12-12 14:55:00|78.34|77.34|78.35|77.35|78.4|77.4|77.87|76.87|318
1702393200000|2023-12-12 15:00:00|78.36|77.36|78.44|77.44|78.57|77.57|78.27|77.27|215
1702393500000|2023-12-12 15:05:00|78.43|77.43|78.56|77.56|78.61|77.61|78.25|77.25|221
1702393800000|2023-12-12 15:10:00|78.57|77.57|78.34|77.34|78.58|77.58|78.29|77.29|169
1702394100000|2023-12-12 15:15:00|78.33|77.33|78.09|77.09|78.43|77.43|77.88|76.88|337
1702394400000|2023-12-12 15:20:00|78.1|77.1|77.28|76.28|78.15|77.15|77.26|76.26|418
1702394700000|2023-12-12 15:25:00|77.29|76.29|77.3|76.3|77.49|76.49|76.99|75.99|428
1702395000000|2023-12-12 15:30:00|77.27|76.27|78.05|77.05|78.05|77.05|77.19|76.19|329
1702395300000|2023-12-12 15:35:00|78.04|77.04|78.07|77.07|78.08|77.08|77.87|76.87|257
1702395600000|2023-12-12 15:40:00|78.06|77.06|78.15|77.15|78.19|77.19|78.03|77.03|190
1702395900000|2023-12-12 15:45:00|78.14|77.14|78.18|77.18|78.2|77.2|78.04|77.04|218
1702396200000|2023-12-12 15:50:00|78.17|77.17|77.84|76.84|78.17|77.17|77.84|76.84|183
1702396500000|2023-12-12 15:55:00|77.81|76.81|78.1|77.1|78.15|77.15|77.81|76.81|229
1702396800000|2023-12-12 16:00:00|78.09|77.09|78.09|77.09|78.2|77.2|77.89|76.89|175
1702397100000|2023-12-12 16:05:00|78.1|77.1|77.61|76.61|78.15|77.15|77.58|76.58|261
1702397400000|2023-12-12 16:10:00|77.62|76.62|77.69|76.69|77.76|76.76|77.47|76.47|288
1702397700000|2023-12-12 16:15:00|77.68|76.68|77.4|76.4|77.68|76.68|77.38|76.38|262
1702398000000|2023-12-12 16:20:00|77.41|76.41|77.88|76.88|77.9|76.9|77.4|76.4|244
1702398300000|2023-12-12 16:25:00|77.89|76.89|77.85|76.85|77.9|76.9|77.78|76.78|167
1702398600000|2023-12-12 16:30:00|77.81|76.81|77.95|76.95|78.06|77.06|77.79|76.79|185
1702398900000|2023-12-12 16:35:00|77.94|76.94|77.66|76.66|77.94|76.94|77.58|76.58|189
1702399200000|2023-12-12 16:40:00|77.65|76.65|77.67|76.67|77.71|76.71|77.47|76.47|228
1702399500000|2023-12-12 16:45:00|77.68|76.68|77.47|76.47|77.78|76.78|77.47|76.47|268
1702399800000|2023-12-12 16:50:00|77.48|76.48|77.7|76.7|77.78|76.78|77.4|76.4|202
1702400100000|2023-12-12 16:55:00|77.71|76.71|77.8|76.8|77.81|76.81|77.67|76.67|136
1702400400000|2023-12-12 17:00:00|77.78|76.78|77.64|76.64|77.8|76.8|77.5|76.5|212
1702400700000|2023-12-12 17:05:00|77.65|76.65|77.39|76.39|77.7|76.7|77.3|76.3|206
1702401000000|2023-12-12 17:10:00|77.4|76.4|77.2|76.2|77.4|76.4|77.08|76.08|296
1702401300000|2023-12-12 17:15:00|77.19|76.19|77.38|76.38|77.4|76.4|77.11|76.11|278
1702401600000|2023-12-12 17:20:00|77.37|76.37|76.77|75.77|77.38|76.38|76.77|75.77|287
1702401900000|2023-12-12 17:25:00|76.76|75.76|76.75|75.75|76.89|75.89|76.62|75.62|337
1702402200000|2023-12-12 17:30:00|76.76|75.76|76.31|75.31|76.93|75.93|76.28|75.28|324
1702402500000|2023-12-12 17:35:00|76.29|75.29|76.51|75.51|76.66|75.66|76.29|75.29|320
1702402800000|2023-12-12 17:40:00|76.52|75.52|76.56|75.56|76.73|75.73|76.49|75.49|251
1702403100000|2023-12-12 17:45:00|76.57|75.57|76.57|75.57|76.62|75.62|76.33|75.33|251
1702403400000|2023-12-12 17:50:00|76.56|75.56|76.49|75.49|76.59|75.59|76.37|75.37|211
1702403700000|2023-12-12 17:55:00|76.5|75.5|76.28|75.28|76.59|75.59|76.28|75.28|254
1702404000000|2023-12-12 18:00:00|76.29|75.29|76.87|75.87|76.87|75.87|76.18|75.18|165
1702404300000|2023-12-12 18:05:00|76.86|75.86|77.18|76.18|77.2|76.2|76.78|75.78|139
1702404600000|2023-12-12 18:10:00|77.17|76.17|77.46|76.46|77.46|76.46|77.17|76.17|171
1702404900000|2023-12-12 18:15:00|77.45|76.45|77.68|76.68|77.86|76.86|77.45|76.45|251
1702405200000|2023-12-12 18:20:00|77.69|76.69|78.09|77.09|78.15|77.15|77.68|76.68|220
1702405500000|2023-12-12 18:25:00|78.1|77.1|78.29|77.29|78.35|77.35|78.04|77.04|193
1702405800000|2023-12-12 18:30:00|78.3|77.3|78|77|78.3|77.3|77.97|76.97|134
1702406100000|2023-12-12 18:35:00|78.01|77.01|78.1|77.1|78.1|77.1|77.87|76.87|141
1702406400000|2023-12-12 18:40:00|78.11|77.11|78|77|78.21|77.21|77.99|76.99|126
1702406700000|2023-12-12 18:45:00|78.02|77.02|78.29|77.29|78.3|77.3|78|77|180
1702407000000|2023-12-12 18:50:00|78.28|77.28|78.1|77.1|78.3|77.3|78.1|77.1|127
1702407300000|2023-12-12 18:55:00|78.11|77.11|78.08|77.08|78.17|77.17|77.99|76.99|93
1702407600000|2023-12-12 19:00:00|78.06|77.06|78|77|78.16|77.16|78|77|96
1702407900000|2023-12-12 19:05:00|78.01|77.01|77.97|76.97|78.01|77.01|77.83|76.83|116
1702408200000|2023-12-12 19:10:00|77.98|76.98|77.91|76.91|78.02|77.02|77.87|76.87|92
1702408500000|2023-12-12 19:15:00|77.9|76.9|77.61|76.61|77.9|76.9|77.59|76.59|141
1702408800000|2023-12-12 19:20:00|77.63|76.63|77.53|76.53|77.72|76.72|77.42|76.42|126
1702409100000|2023-12-12 19:25:00|77.52|76.52|77.16|76.16|77.52|76.52|77.1|76.1|179
1702409400000|2023-12-12 19:30:00|77.15|76.15|77.68|76.68|77.69|76.69|77.1|76.1|186
1702409700000|2023-12-12 19:35:00|77.67|76.67|77.5|76.5|77.67|76.67|77.49|76.49|112
1702410000000|2023-12-12 19:40:00|77.51|76.51|77.61|76.61|77.66|76.66|77.5|76.5|105
1702410300000|2023-12-12 19:45:00|77.57|76.57|77.39|76.39|77.58|76.58|77.24|76.24|165
1702410600000|2023-12-12 19:50:00|77.38|76.38|77.69|76.69|77.75|76.75|77.36|76.36|142
1702410900000|2023-12-12 19:55:00|77.68|76.68|77.6|76.6|77.69|76.69|77.45|76.45|151
1702411200000|2023-12-12 20:00:00|77.61|76.61|77.89|76.89|77.94|76.94|77.57|76.57|191
1702411500000|2023-12-12 20:05:00|77.9|76.9|77.78|76.78|77.9|76.9|77.73|76.73|163
1702411800000|2023-12-12 20:10:00|77.77|76.77|77.59|76.59|77.81|76.81|77.56|76.56|126
1702412100000|2023-12-12 20:15:00|77.6|76.6|77.27|76.27|77.66|76.66|77.27|76.27|151
1702412400000|2023-12-12 20:20:00|77.28|76.28|77.21|76.21|77.5|76.5|77.17|76.17|180
1702412700000|2023-12-12 20:25:00|77.22|76.22|77.41|76.41|77.41|76.41|77.04|76.04|122
1702413000000|2023-12-12 20:30:00|77.4|76.4|77.25|76.25|77.46|76.46|77.09|76.09|191
1702413300000|2023-12-12 20:35:00|77.24|76.24|77.55|76.55|77.65|76.65|77.18|76.18|154
1702413600000|2023-12-12 20:40:00|77.56|76.56|77.26|76.26|77.56|76.56|77.17|76.17|163
1702413900000|2023-12-12 20:45:00|77.25|76.25|77.57|76.57|77.58|76.58|77.19|76.19|180
1702414200000|2023-12-12 20:50:00|77.56|76.56|77.65|76.65|77.65|76.65|77.41|76.41|134
1702414500000|2023-12-12 20:55:00|77.66|76.66|77.62|76.62|77.66|76.66|77.57|76.57|142
1702414800000|2023-12-12 21:00:00|77.61|76.61|77.95|76.95|77.95|76.95|77.51|76.51|158
1702415100000|2023-12-12 21:05:00|77.94|76.94|77.72|76.72|77.97|76.97|77.67|76.67|138
1702415400000|2023-12-12 21:10:00|77.71|76.71|77.9|76.9|77.96|76.96|77.68|76.68|200
1702415700000|2023-12-12 21:15:00|77.91|76.91|77.9|76.9|77.96|76.96|77.78|76.78|219
1702416000000|2023-12-12 21:20:00|77.89|76.89|77.68|76.68|77.95|76.95|77.67|76.67|148
1702416300000|2023-12-12 21:25:00|77.69|76.69|77.75|76.75|77.87|76.87|77.69|76.69|147
1702416600000|2023-12-12 21:30:00|77.76|76.76|77.68|76.68|77.82|76.82|77.66|76.66|137
1702416900000|2023-12-12 21:35:00|77.69|76.69|77.86|76.86|77.88|76.88|77.68|76.68|161
1702417200000|2023-12-12 21:40:00|77.85|76.85|77.6|76.6|77.86|76.86|77.59|76.59|137
1702417500000|2023-12-12 21:45:00|77.61|76.61|77.37|76.37|77.61|76.61|77.37|76.37|89
1702417800000|2023-12-12 21:50:00|77.38|76.38|77.13|76.13|77.45|76.45|77.09|76.09|130
1702418100000|2023-12-12 21:55:00|77.14|76.14|77.11|76.11|77.26|76.26|77.08|76.08|156
1702418400000|2023-12-12 22:00:00|77.1|76.1|77.35|76.35|77.36|76.36|76.97|75.97|148
1702418700000|2023-12-12 22:05:00|77.36|76.36|77.42|76.42|77.42|76.42|77.26|76.26|108
1702419000000|2023-12-12 22:10:00|77.41|76.41|77.66|76.66|77.67|76.67|77.41|76.41|134
1702419300000|2023-12-12 22:15:00|77.65|76.65|77.39|76.39|77.66|76.66|77.37|76.37|119
1702419600000|2023-12-12 22:20:00|77.4|76.4|77.56|76.56|77.56|76.56|77.28|76.28|60
1702419900000|2023-12-12 22:25:00|77.57|76.57|77.57|76.57|77.65|76.65|77.56|76.56|65
1702420200000|2023-12-12 22:30:00|77.56|76.56|77.87|76.87|77.87|76.87|77.54|76.54|40
1702420500000|2023-12-12 22:35:00|77.88|76.88|77.97|76.97|77.99|76.99|77.88|76.88|25
1702420800000|2023-12-12 22:40:00|77.96|76.96|77.7|76.7|77.96|76.96|77.69|76.69|34
1702421100000|2023-12-12 22:45:00|77.71|76.71|77.68|76.68|77.77|76.77|77.68|76.68|40
1702421400000|2023-12-12 22:50:00|77.67|76.67|77.87|76.87|77.87|76.87|77.67|76.67|32
1702421700000|2023-12-12 22:55:00|77.88|76.88|77.76|76.76|77.97|76.97|77.76|76.76|78
1702422000000|2023-12-12 23:00:00|77.79|76.79|77.97|76.97|77.97|76.97|77.79|76.79|52
1702422300000|2023-12-12 23:05:00|77.98|76.98|78.1|77.1|78.11|77.11|77.96|76.96|198
1702422600000|2023-12-12 23:10:00|78.11|77.11|78.25|77.25|78.26|77.26|78.11|77.11|119
1702422900000|2023-12-12 23:15:00|78.2|77.2|78.58|77.58|78.58|77.58|78.19|77.19|91
1702423200000|2023-12-12 23:20:00|78.57|77.57|78.56|77.56|78.58|77.58|78.47|77.47|172
1702423500000|2023-12-12 23:25:00|78.55|77.55|78.68|77.68|78.69|77.69|78.55|77.55|99
1702423800000|2023-12-12 23:30:00|78.69|77.69|78.72|77.72|78.77|77.77|78.56|77.56|130
1702424100000|2023-12-12 23:35:00|78.71|77.71|78.7|77.7|78.8|77.8|78.67|77.67|154
1702424400000|2023-12-12 23:40:00|78.69|77.69|78.79|77.79|78.8|77.8|78.68|77.68|125
1702424700000|2023-12-12 23:45:00|78.79|77.79|78.67|77.67|78.87|77.87|78.66|77.66|84
1702425000000|2023-12-12 23:50:00|78.68|77.68|78.84|77.84|78.86|77.86|78.59|77.59|113
1702425300000|2023-12-12 23:55:00|78.83|77.83|78.72|77.72|78.85|77.85|78.64|77.64|143
1702425600000|2023-12-13 00:00:00|78.71|77.71|78.85|77.85|78.91|77.91|78.65|77.65|183
1702425900000|2023-12-13 00:05:00|78.86|77.86|78.97|77.97|79.05|78.05|78.84|77.84|196
1702426200000|2023-12-13 00:10:00|78.98|77.98|78.93|77.93|78.99|77.99|78.75|77.75|151
1702426500000|2023-12-13 00:15:00|78.93|77.93|78.89|77.89|78.99|77.99|78.78|77.78|128
1702426800000|2023-12-13 00:20:00|78.9|77.9|78.56|77.56|78.9|77.9|78.51|77.51|137
1702427100000|2023-12-13 00:25:00|78.57|77.57|78.69|77.69|78.82|77.82|78.56|77.56|154
1702427400000|2023-12-13 00:30:00|78.7|77.7|78.62|77.62|78.78|77.78|78.56|77.56|152
1702427700000|2023-12-13 00:35:00|78.61|77.61|78.65|77.65|78.7|77.7|78.56|77.56|147
1702428000000|2023-12-13 00:40:00|78.64|77.64|78.65|77.65|78.78|77.78|78.59|77.59|105
1702428300000|2023-12-13 00:45:00|78.66|77.66|78.59|77.59|78.72|77.72|78.58|77.58|96
1702428600000|2023-12-13 00:50:00|78.58|77.58|78.58|77.58|78.59|77.59|78.47|77.47|128
1702428900000|2023-12-13 00:55:00|78.6|77.6|78.5|77.5|78.61|77.61|78.47|77.47|143
1702429200000|2023-12-13 01:00:00|78.49|77.49|78.47|77.47|78.58|77.58|78.46|77.46|105
1702429500000|2023-12-13 01:05:00|78.48|77.48|78.32|77.32|78.48|77.48|78.28|77.28|80
1702429800000|2023-12-13 01:10:00|78.31|77.31|78.08|77.08|78.31|77.31|78.07|77.07|124
1702430100000|2023-12-13 01:15:00|78.09|77.09|77.83|76.83|78.09|77.09|77.68|76.68|177
1702430400000|2023-12-13 01:20:00|77.82|76.82|77.38|76.38|77.83|76.83|77.38|76.38|291
1702430700000|2023-12-13 01:25:00|77.39|76.39|76.95|75.95|77.41|76.41|76.84|75.84|281
1702431000000|2023-12-13 01:30:00|76.97|75.97|77.51|76.51|77.57|76.57|76.96|75.96|293
1702431300000|2023-12-13 01:35:00|77.5|76.5|77.37|76.37|77.56|76.56|77.18|76.18|224
1702431600000|2023-12-13 01:40:00|77.36|76.36|77.3|76.3|77.46|76.46|77.18|76.18|171
1702431900000|2023-12-13 01:45:00|77.3|76.3|76.77|75.77|77.36|76.36|76.66|75.66|173
1702432200000|2023-12-13 01:50:00|76.76|75.76|76.72|75.72|76.96|75.96|76.59|75.59|194
1702432500000|2023-12-13 01:55:00|76.73|75.73|76.36|75.36|76.85|75.85|76.35|75.35|180
1702432800000|2023-12-13 02:00:00|76.37|75.37|76.69|75.69|76.7|75.7|76.36|75.36|295
1702433100000|2023-12-13 02:05:00|76.71|75.71|76.36|75.36|76.77|75.77|76.35|75.35|130
1702433400000|2023-12-13 02:10:00|76.35|75.35|76.3|75.3|76.39|75.39|75.67|74.67|250
1702433700000|2023-12-13 02:15:00|76.31|75.31|76.22|75.22|76.48|75.48|76.19|75.19|262
1702434000000|2023-12-13 02:20:00|76.21|75.21|75.68|74.68|76.21|75.21|75.58|74.58|461
1702434300000|2023-12-13 02:25:00|75.7|74.7|75.9|74.9|76.05|75.05|75.15|74.15|588
1702434600000|2023-12-13 02:30:00|75.91|74.91|76.06|75.06|76.07|75.07|75.7|74.7|267
1702434900000|2023-12-13 02:35:00|76.05|75.05|76.05|75.05|76.16|75.16|75.86|74.86|217
1702435200000|2023-12-13 02:40:00|76.06|75.06|76.17|75.17|76.24|75.24|75.85|74.85|175
1702435500000|2023-12-13 02:45:00|76.16|75.16|76.15|75.15|76.19|75.19|76|75|141
1702435800000|2023-12-13 02:50:00|76.14|75.14|76.14|75.14|76.25|75.25|76.05|75.05|188
1702436100000|2023-12-13 02:55:00|76.15|75.15|76.37|75.37|76.38|75.38|76.08|75.08|134
1702436400000|2023-12-13 03:00:00|76.38|75.38|76.35|75.35|76.43|75.43|76.07|75.07|190
1702436700000|2023-12-13 03:05:00|76.36|75.36|76.46|75.46|76.48|75.48|76.35|75.35|126
1702437000000|2023-12-13 03:10:00|76.45|75.45|76.25|75.25|76.46|75.46|76.24|75.24|132
1702437300000|2023-12-13 03:15:00|76.26|75.26|76.25|75.25|76.39|75.39|76.16|75.16|171
1702437600000|2023-12-13 03:20:00|76.26|75.26|75.96|74.96|76.27|75.27|75.96|74.96|148
1702437900000|2023-12-13 03:25:00|75.97|74.97|76.06|75.06|76.07|75.07|75.84|74.84|161
1702438200000|2023-12-13 03:30:00|76.07|75.07|76.37|75.37|76.41|75.41|75.97|74.97|111
1702438500000|2023-12-13 03:35:00|76.36|75.36|76.36|75.36|76.38|75.38|76.26|75.26|118
1702438800000|2023-12-13 03:40:00|76.37|75.37|76.26|75.26|76.47|75.47|76.25|75.25|139
1702439100000|2023-12-13 03:45:00|76.27|75.27|75.88|74.88|76.46|75.46|75.86|74.86|187
1702439400000|2023-12-13 03:50:00|75.89|74.89|75.88|74.88|76.15|75.15|75.66|74.66|264
1702439700000|2023-12-13 03:55:00|75.89|74.89|75.76|74.76|75.97|74.97|75.75|74.75|214
1702440000000|2023-12-13 04:00:00|75.77|74.77|75.96|74.96|75.96|74.96|75.56|74.56|318
1702440300000|2023-12-13 04:05:00|75.95|74.95|75.78|74.78|75.96|74.96|75.65|74.65|261
1702440600000|2023-12-13 04:10:00|75.77|74.77|75.37|74.37|75.86|74.86|75.27|74.27|308
1702440900000|2023-12-13 04:15:00|75.38|74.38|75.26|74.26|75.61|74.61|75.19|74.19|349
1702441200000|2023-12-13 04:20:00|75.27|74.27|75.74|74.74|75.79|74.79|75.17|74.17|309
1702441500000|2023-12-13 04:25:00|75.7|74.7|75.85|74.85|75.88|74.88|75.66|74.66|153
1702441800000|2023-12-13 04:30:00|75.86|74.86|76.07|75.07|76.14|75.14|75.85|74.85|135
1702442100000|2023-12-13 04:35:00|76.08|75.08|76.1|75.1|76.11|75.11|75.97|74.97|146
1702442400000|2023-12-13 04:40:00|76.11|75.11|76.16|75.16|76.26|75.26|76.07|75.07|152
1702442700000|2023-12-13 04:45:00|76.17|75.17|76.25|75.25|76.27|75.27|76.14|75.14|138
1702443000000|2023-12-13 04:50:00|76.23|75.23|76.33|75.33|76.34|75.34|76.14|75.14|108
1702443300000|2023-12-13 04:55:00|76.32|75.32|76.43|75.43|76.45|75.45|76.31|75.31|95
1702443600000|2023-12-13 05:00:00|76.44|75.44|76.36|75.36|76.44|75.44|76.32|75.32|105
1702443900000|2023-12-13 05:05:00|76.35|75.35|76.24|75.24|76.35|75.35|76.22|75.22|123
1702444200000|2023-12-13 05:10:00|76.25|75.25|76.1|75.1|76.25|75.25|75.99|74.99|108
1702444500000|2023-12-13 05:15:00|76.11|75.11|76.02|75.02|76.17|75.17|75.93|74.93|159
1702444800000|2023-12-13 05:20:00|76.01|75.01|76.26|75.26|76.42|75.42|76.01|75.01|183
1702445100000|2023-12-13 05:25:00|76.25|75.25|76.36|75.36|76.37|75.37|76.11|75.11|139
1702445400000|2023-12-13 05:30:00|76.35|75.35|76.2|75.2|76.4|75.4|76.06|75.06|162
1702445700000|2023-12-13 05:35:00|76.19|75.19|76.1|75.1|76.27|75.27|76.08|75.08|154
1702446000000|2023-12-13 05:40:00|76.11|75.11|76.2|75.2|76.2|75.2|75.97|74.97|119
1702446300000|2023-12-13 05:45:00|76.21|75.21|76.33|75.33|76.41|75.41|76.08|75.08|151
1702446600000|2023-12-13 05:50:00|76.34|75.34|76.34|75.34|76.34|75.34|76.15|75.15|127
1702446900000|2023-12-13 05:55:00|76.35|75.35|76.39|75.39|76.4|75.4|76.34|75.34|144
1702447200000|2023-12-13 06:00:00|76.4|75.4|76.34|75.34|76.4|75.4|76.25|75.25|127
1702447500000|2023-12-13 06:05:00|76.35|75.35|76.38|75.38|76.4|75.4|76.25|75.25|130
1702447800000|2023-12-13 06:10:00|76.39|75.39|76.41|75.41|76.42|75.42|76.24|75.24|115
1702448100000|2023-12-13 06:15:00|76.4|75.4|76.5|75.5|76.5|75.5|76.37|75.37|89
1702448400000|2023-12-13 06:20:00|76.54|75.54|76.47|75.47|76.57|75.57|76.45|75.45|68
1702448700000|2023-12-13 06:25:00|76.46|75.46|76.31|75.31|76.46|75.46|76.25|75.25|128
1702449000000|2023-12-13 06:30:00|76.32|75.32|76.37|75.37|76.51|75.51|76.31|75.31|90
1702449300000|2023-12-13 06:35:00|76.36|75.36|76.18|75.18|76.46|75.46|76.17|75.17|137
1702449600000|2023-12-13 06:40:00|76.19|75.19|76.06|75.06|76.27|75.27|76.06|75.06|80
1702449900000|2023-12-13 06:45:00|76.05|75.05|75.78|74.78|76.06|75.06|75.76|74.76|202
1702450200000|2023-12-13 06:50:00|75.79|74.79|75.4|74.4|75.8|74.8|75.4|74.4|210
1702450500000|2023-12-13 06:55:00|75.38|74.38|75.16|74.16|75.48|74.48|75.05|74.05|423
1702450800000|2023-12-13 07:00:00|75.15|74.15|75.46|74.46|75.53|74.53|74.72|73.72|292
1702451100000|2023-12-13 07:05:00|75.47|74.47|76.06|75.06|76.18|75.18|75.45|74.45|142
1702451400000|2023-12-13 07:10:00|76.07|75.07|76.06|75.06|76.09|75.09|75.88|74.88|184
1702451700000|2023-12-13 07:15:00|76.07|75.07|76.08|75.08|76.22|75.22|76.06|75.06|174
1702452000000|2023-12-13 07:20:00|76.07|75.07|76.22|75.22|76.22|75.22|75.9|74.9|183
1702452300000|2023-12-13 07:25:00|76.23|75.23|76.29|75.29|76.38|75.38|76.22|75.22|173
1702452600000|2023-12-13 07:30:00|76.3|75.3|76.32|75.32|76.33|75.33|76.17|75.17|130
1702452900000|2023-12-13 07:35:00|76.31|75.31|76.37|75.37|76.4|75.4|76.17|75.17|133
1702453200000|2023-12-13 07:40:00|76.36|75.36|76.39|75.39|76.42|75.42|76.29|75.29|131
1702453500000|2023-12-13 07:45:00|76.4|75.4|76.17|75.17|76.43|75.43|76.17|75.17|138
1702453800000|2023-12-13 07:50:00|76.16|75.16|76.32|75.32|76.43|75.43|76.16|75.16|103
1702454100000|2023-12-13 07:55:00|76.31|75.31|76.16|75.16|76.32|75.32|76.16|75.16|91
1702454400000|2023-12-13 08:00:00|76.17|75.17|76.18|75.18|76.28|75.28|76.11|75.11|116
1702454700000|2023-12-13 08:05:00|76.17|75.17|76.38|75.38|76.38|75.38|76.08|75.08|114
1702455000000|2023-12-13 08:10:00|76.39|75.39|76.35|75.35|76.39|75.39|76.29|75.29|135
1702455300000|2023-12-13 08:15:00|76.39|75.39|76.2|75.2|76.41|75.41|76.15|75.15|128
1702455600000|2023-12-13 08:20:00|76.19|75.19|76.3|75.3|76.3|75.3|76.08|75.08|83
1702455900000|2023-12-13 08:25:00|76.29|75.29|76.37|75.37|76.39|75.39|76.27|75.27|67
1702456200000|2023-12-13 08:30:00|76.38|75.38|76.56|75.56|76.57|75.57|76.28|75.28|109
1702456500000|2023-12-13 08:35:00|76.57|75.57|76.27|75.27|76.66|75.66|76.27|75.27|150
1702456800000|2023-12-13 08:40:00|76.28|75.28|76.36|75.36|76.47|75.47|76.25|75.25|107
1702457100000|2023-12-13 08:45:00|76.34|75.34|76.28|75.28|76.47|75.47|76.16|75.16|151
1702457400000|2023-12-13 08:50:00|76.27|75.27|76.46|75.46|76.55|75.55|76.27|75.27|124
1702457700000|2023-12-13 08:55:00|76.47|75.47|76.46|75.46|76.48|75.48|76.35|75.35|122
1702458000000|2023-12-13 09:00:00|76.45|75.45|76.18|75.18|76.45|75.45|76.08|75.08|141
1702458300000|2023-12-13 09:05:00|76.17|75.17|76.17|75.17|76.37|75.37|76.15|75.15|132
1702458600000|2023-12-13 09:10:00|76.18|75.18|76.2|75.2|76.26|75.26|76.11|75.11|160
1702458900000|2023-12-13 09:15:00|76.19|75.19|76.16|75.16|76.26|75.26|76.06|75.06|117
1702459200000|2023-12-13 09:20:00|76.17|75.17|76.16|75.16|76.18|75.18|76.08|75.08|104
1702459500000|2023-12-13 09:25:00|76.15|75.15|76.26|75.26|76.27|75.27|76.07|75.07|99
1702459800000|2023-12-13 09:30:00|76.25|75.25|76.26|75.26|76.28|75.28|76.14|75.14|106
1702460100000|2023-12-13 09:35:00|76.27|75.27|75.96|74.96|76.27|75.27|75.96|74.96|60
1702460400000|2023-12-13 09:40:00|75.97|74.97|76.1|75.1|76.17|75.17|75.9|74.9|87
1702460700000|2023-12-13 09:45:00|76.11|75.11|76.2|75.2|76.21|75.21|76.06|75.06|108
1702461000000|2023-12-13 09:50:00|76.21|75.21|76.3|75.3|76.34|75.34|76.16|75.16|145
1702461300000|2023-12-13 09:55:00|76.31|75.31|76.3|75.3|76.38|75.38|76.25|75.25|133
1702461600000|2023-12-13 10:00:00|76.31|75.31|76.26|75.26|76.31|75.31|76.15|75.15|119
1702461900000|2023-12-13 10:05:00|76.27|75.27|76.2|75.2|76.27|75.27|76.15|75.15|93
1702462200000|2023-12-13 10:10:00|76.19|75.19|76.3|75.3|76.3|75.3|76.1|75.1|90
1702462500000|2023-12-13 10:15:00|76.34|75.34|76.11|75.11|76.36|75.36|76.11|75.11|109
1702462800000|2023-12-13 10:20:00|76.12|75.12|76.02|75.02|76.13|75.13|76|75|70
1702463100000|2023-12-13 10:25:00|76|75|75.87|74.87|76.03|75.03|75.8|74.8|55
1702463400000|2023-12-13 10:30:00|75.88|74.88|75.86|74.86|75.91|74.91|75.76|74.76|82
1702463700000|2023-12-13 10:35:00|75.84|74.84|75.96|74.96|76.08|75.08|75.8|74.8|123
1702464000000|2023-12-13 10:40:00|75.97|74.97|75.96|74.96|76.04|75.04|75.87|74.87|79
1702464300000|2023-12-13 10:45:00|75.95|74.95|75.84|74.84|75.98|74.98|75.83|74.83|94
1702464600000|2023-12-13 10:50:00|75.86|74.86|75.97|74.97|75.97|74.97|75.86|74.86|114
1702464900000|2023-12-13 10:55:00|75.98|74.98|76.02|75.02|76.09|75.09|75.96|74.96|100
1702465200000|2023-12-13 11:00:00|76.03|75.03|76.18|75.18|76.18|75.18|76.03|75.03|88
1702465500000|2023-12-13 11:05:00|76.22|75.22|76.27|75.27|76.31|75.31|76.2|75.2|119
1702465800000|2023-12-13 11:10:00|76.28|75.28|76.17|75.17|76.28|75.28|76.1|75.1|103
1702466100000|2023-12-13 11:15:00|76.18|75.18|76.17|75.17|76.31|75.31|76.15|75.15|124
1702466400000|2023-12-13 11:20:00|76.16|75.16|76.16|75.16|76.21|75.21|76.06|75.06|121
1702466700000|2023-12-13 11:25:00|76.17|75.17|76.14|75.14|76.17|75.17|76.06|75.06|126
1702467000000|2023-12-13 11:30:00|76.13|75.13|75.99|74.99|76.19|75.19|75.97|74.97|129
1702467300000|2023-12-13 11:35:00|75.98|74.98|75.82|74.82|75.98|74.98|75.71|74.71|115
1702467600000|2023-12-13 11:40:00|75.81|74.81|75.7|74.7|75.88|74.88|75.7|74.7|132
1702467900000|2023-12-13 11:45:00|75.71|74.71|75.59|74.59|75.84|74.84|75.58|74.58|155
1702468200000|2023-12-13 11:50:00|75.6|74.6|75.65|74.65|75.68|74.68|75.59|74.59|109
1702468500000|2023-12-13 11:55:00|75.64|74.64|75.56|74.56|75.64|74.64|75.41|74.41|181
1702468800000|2023-12-13 12:00:00|75.57|74.57|75.49|74.49|75.64|74.64|75.49|74.49|149
1702469100000|2023-12-13 12:05:00|75.48|74.48|75.56|74.56|75.56|74.56|75.4|74.4|160
1702469400000|2023-12-13 12:10:00|75.55|74.55|75.74|74.74|75.75|74.75|75.55|74.55|127
1702469700000|2023-12-13 12:15:00|75.75|74.75|76.03|75.03|76.06|75.06|75.74|74.74|155
1702470000000|2023-12-13 12:20:00|76.01|75.01|76.2|75.2|76.21|75.21|75.96|74.96|115
1702470300000|2023-12-13 12:25:00|76.19|75.19|76.09|75.09|76.2|75.2|76.07|75.07|88
1702470600000|2023-12-13 12:30:00|76.08|75.08|76.2|75.2|76.24|75.24|76.08|75.08|105
1702470900000|2023-12-13 12:35:00|76.19|75.19|76.08|75.08|76.2|75.2|76.06|75.06|69
1702471200000|2023-12-13 12:40:00|76.05|75.05|76.09|75.09|76.17|75.17|75.87|74.87|129
1702471500000|2023-12-13 12:45:00|76.09|75.09|75.87|74.87|76.12|75.12|75.87|74.87|137
1702471800000|2023-12-13 12:50:00|75.88|74.88|76.06|75.06|76.07|75.07|75.87|74.87|172
1702472100000|2023-12-13 12:55:00|76.07|75.07|76.18|75.18|76.21|75.21|76.06|75.06|131
1702472400000|2023-12-13 13:00:00|76.17|75.17|76|75|76.2|75.2|75.93|74.93|187
1702472700000|2023-12-13 13:05:00|76.01|75.01|76.31|75.31|76.31|75.31|76.01|75.01|157
1702473000000|2023-12-13 13:10:00|76.32|75.32|76.47|75.47|76.58|75.58|76.29|75.29|139
1702473300000|2023-12-13 13:15:00|76.51|75.51|76.46|75.46|76.59|75.59|76.43|75.43|89
1702473600000|2023-12-13 13:20:00|76.47|75.47|76.57|75.57|76.61|75.61|76.35|75.35|142
1702473900000|2023-12-13 13:25:00|76.56|75.56|76.61|75.61|76.68|75.68|76.52|75.52|118
1702474200000|2023-12-13 13:30:00|76.62|75.62|76.6|75.6|76.84|75.84|76.57|75.57|186
1702474500000|2023-12-13 13:35:00|76.61|75.61|76.68|75.68|76.69|75.69|76.5|75.5|137
1702474800000|2023-12-13 13:40:00|76.66|75.66|76.78|75.78|76.92|75.92|76.6|75.6|143
1702475100000|2023-12-13 13:45:00|76.79|75.79|76.67|75.67|76.9|75.9|76.57|75.57|165
1702475400000|2023-12-13 13:50:00|76.66|75.66|76.79|75.79|76.79|75.79|76.58|75.58|169
1702475700000|2023-12-13 13:55:00|76.78|75.78|76.69|75.69|76.8|75.8|76.68|75.68|130
1702476000000|2023-12-13 14:00:00|76.7|75.7|76.53|75.53|76.78|75.78|76.47|75.47|141
1702476300000|2023-12-13 14:05:00|76.54|75.54|76.21|75.21|76.59|75.59|76.21|75.21|134
1702476600000|2023-12-13 14:10:00|76.19|75.19|76.39|75.39|76.41|75.41|76.19|75.19|265
1702476900000|2023-12-13 14:15:00|76.38|75.38|76.56|75.56|76.67|75.67|76.36|75.36|176
1702477200000|2023-12-13 14:20:00|76.54|75.54|76.38|75.38|76.55|75.55|76.17|75.17|167
1702477500000|2023-12-13 14:25:00|76.39|75.39|76.39|75.39|76.49|75.49|76.29|75.29|95
1702477800000|2023-12-13 14:30:00|76.38|75.38|76.52|75.52|76.53|75.53|76.27|75.27|116
1702478100000|2023-12-13 14:35:00|76.51|75.51|76.49|75.49|76.59|75.59|76.36|75.36|118
1702478400000|2023-12-13 14:40:00|76.48|75.48|76.5|75.5|76.52|75.52|76.4|75.4|135
1702478700000|2023-12-13 14:45:00|76.5|75.5|76.58|75.58|76.71|75.71|76.5|75.5|117
1702479000000|2023-12-13 14:50:00|76.59|75.59|76.49|75.49|76.6|75.6|76.48|75.48|190
1702479300000|2023-12-13 14:55:00|76.5|75.5|76.55|75.55|76.57|75.57|76.44|75.44|110
1702479600000|2023-12-13 15:00:00|76.54|75.54|77.37|76.37|77.46|76.46|76.49|75.49|244
1702479900000|2023-12-13 15:05:00|77.36|76.36|77.48|76.48|77.49|76.49|77.16|76.16|320
1702480200000|2023-12-13 15:10:00|77.47|76.47|77.39|76.39|77.6|76.6|77.37|76.37|183
1702480500000|2023-12-13 15:15:00|77.4|76.4|77.97|76.97|77.99|76.99|77.32|76.32|329
1702480800000|2023-12-13 15:20:00|77.96|76.96|77.78|76.78|77.97|76.97|77.64|76.64|272
1702481100000|2023-12-13 15:25:00|77.79|76.79|77.53|76.53|77.79|76.79|77.47|76.47|310
1702481400000|2023-12-13 15:30:00|77.52|76.52|77.6|76.6|77.78|76.78|77.52|76.52|181
1702481700000|2023-12-13 15:35:00|77.61|76.61|77.75|76.75|77.8|76.8|77.6|76.6|186
1702482000000|2023-12-13 15:40:00|77.72|76.72|77.68|76.68|77.79|76.79|77.56|76.56|177
1702482300000|2023-12-13 15:45:00|77.69|76.69|77.59|76.59|77.78|76.78|77.56|76.56|156
1702482600000|2023-12-13 15:50:00|77.6|76.6|77.58|76.58|77.69|76.69|77.56|76.56|126
1702482900000|2023-12-13 15:55:00|77.59|76.59|77.59|76.59|77.67|76.67|77.57|76.57|190
1702483200000|2023-12-13 16:00:00|77.6|76.6|77.48|76.48|77.67|76.67|77.38|76.38|119
1702483500000|2023-12-13 16:05:00|77.49|76.49|77.82|76.82|77.83|76.83|77.48|76.48|176
1702483800000|2023-12-13 16:10:00|77.83|76.83|77.76|76.76|77.87|76.87|77.7|76.7|168
1702484100000|2023-12-13 16:15:00|77.77|76.77|77.5|76.5|77.79|76.79|77.46|76.46|197
1702484400000|2023-12-13 16:20:00|77.49|76.49|77.3|76.3|77.6|76.6|77.3|76.3|175
1702484700000|2023-12-13 16:25:00|77.29|76.29|77.33|76.33|77.35|76.35|77.07|76.07|183
1702485000000|2023-12-13 16:30:00|77.33|76.33|77.15|76.15|77.36|76.36|77.05|76.05|179
1702485300000|2023-12-13 16:35:00|77.16|76.16|77.06|76.06|77.28|76.28|77.06|76.06|96
1702485600000|2023-12-13 16:40:00|77.07|76.07|76.86|75.86|77.08|76.08|76.76|75.76|88
1702485900000|2023-12-13 16:45:00|76.87|75.87|77.14|76.14|77.18|76.18|76.86|75.86|162
1702486200000|2023-12-13 16:50:00|77.13|76.13|77|76|77.14|76.14|76.96|75.96|162
1702486500000|2023-12-13 16:55:00|77.01|76.01|76.96|75.96|77.1|76.1|76.88|75.88|101
1702486800000|2023-12-13 17:00:00|76.97|75.97|77.01|76.01|77.09|76.09|76.85|75.85|165
1702487100000|2023-12-13 17:05:00|77|76|76.95|75.95|77.1|76.1|76.9|75.9|135
1702487400000|2023-12-13 17:10:00|76.94|75.94|77.18|76.18|77.19|76.19|76.94|75.94|151
1702487700000|2023-12-13 17:15:00|77.17|76.17|77.13|76.13|77.17|76.17|77.03|76.03|119
1702488000000|2023-12-13 17:20:00|77.14|76.14|77.31|76.31|77.36|76.36|77.05|76.05|177
1702488300000|2023-12-13 17:25:00|77.3|76.3|77.16|76.16|77.41|76.41|77.16|76.16|179
1702488600000|2023-12-13 17:30:00|77.19|76.19|77.15|76.15|77.26|76.26|77.07|76.07|154
1702488900000|2023-12-13 17:35:00|77.14|76.14|77.01|76.01|77.15|76.15|76.95|75.95|150
1702489200000|2023-12-13 17:40:00|77|76|76.98|75.98|77.09|76.09|76.85|75.85|133
1702489500000|2023-12-13 17:45:00|76.97|75.97|76.95|75.95|77|76|76.86|75.86|114
1702489800000|2023-12-13 17:50:00|76.96|75.96|77.17|76.17|77.18|76.18|76.89|75.89|88
1702490100000|2023-12-13 17:55:00|77.18|76.18|77.13|76.13|77.18|76.18|77.06|76.06|97
1702490400000|2023-12-13 18:00:00|77.15|76.15|77.27|76.27|77.28|76.28|77.08|76.08|152
1702490700000|2023-12-13 18:05:00|77.26|76.26|77.26|76.26|77.27|76.27|77.18|76.18|135
1702491000000|2023-12-13 18:10:00|77.25|76.25|77.41|76.41|77.41|76.41|77.24|76.24|125
1702491300000|2023-12-13 18:15:00|77.4|76.4|77.3|76.3|77.42|76.42|77.23|76.23|130
1702491600000|2023-12-13 18:20:00|77.29|76.29|77.07|76.07|77.35|76.35|77.06|76.06|116
1702491900000|2023-12-13 18:25:00|77.08|76.08|77.08|76.08|77.2|76.2|77.07|76.07|122
1702492200000|2023-12-13 18:30:00|77.07|76.07|77.19|76.19|77.21|76.21|77.06|76.06|143
1702492500000|2023-12-13 18:35:00|77.18|76.18|77.3|76.3|77.36|76.36|77.16|76.16|168
1702492800000|2023-12-13 18:40:00|77.29|76.29|77.39|76.39|77.4|76.4|77.27|76.27|122
1702493100000|2023-12-13 18:45:00|77.33|76.33|77.44|76.44|77.49|76.49|77.32|76.32|166
1702493400000|2023-12-13 18:50:00|77.43|76.43|77.39|76.39|77.44|76.44|77.27|76.27|126
1702493700000|2023-12-13 18:55:00|77.38|76.38|77.29|76.29|77.38|76.38|77.24|76.24|139
1702494000000|2023-12-13 19:00:00|77.28|76.28|77.79|76.79|77.8|76.8|77.28|76.28|348
1702494300000|2023-12-13 19:05:00|77.8|76.8|77.97|76.97|77.97|76.97|77.75|76.75|226
1702494600000|2023-12-13 19:10:00|77.96|76.96|78.08|77.08|78.12|77.12|77.96|76.96|137
1702494900000|2023-12-13 19:15:00|78.07|77.07|77.88|76.88|78.09|77.09|77.6|76.6|286
1702495200000|2023-12-13 19:20:00|77.87|76.87|77.91|76.91|78|77|77.85|76.85|236
1702495500000|2023-12-13 19:25:00|77.9|76.9|77.98|76.98|78.01|77.01|77.84|76.84|59
1702495800000|2023-12-13 19:30:00|77.93|76.93|78.17|77.17|78.17|77.17|77.86|76.86|174
1702496100000|2023-12-13 19:35:00|78.16|77.16|78.43|77.43|78.46|77.46|78.12|77.12|332
1702496400000|2023-12-13 19:40:00|78.42|77.42|78.52|77.52|78.68|77.68|78.42|77.42|152
1702496700000|2023-12-13 19:45:00|78.53|77.53|78.47|77.47|78.67|77.67|78.46|77.46|120
1702497000000|2023-12-13 19:50:00|78.48|77.48|78.71|77.71|78.78|77.78|78.47|77.47|210
1702497300000|2023-12-13 19:55:00|78.7|77.7|78.64|77.64|78.75|77.75|78.54|77.54|197
1702497600000|2023-12-13 20:00:00|78.65|77.65|78.58|77.58|78.76|77.76|78.55|77.55|239
1702497900000|2023-12-13 20:05:00|78.57|77.57|78.68|77.68|78.81|77.81|78.55|77.55|244
1702498200000|2023-12-13 20:10:00|78.69|77.69|78.46|77.46|78.8|77.8|78.37|77.37|201
1702498500000|2023-12-13 20:15:00|78.45|77.45|78.59|77.59|78.68|77.68|78.37|77.37|253
1702498800000|2023-12-13 20:20:00|78.58|77.58|78.5|77.5|78.67|77.67|78.47|77.47|233
1702499100000|2023-12-13 20:25:00|78.54|77.54|78.54|77.54|78.56|77.56|78.37|77.37|179
1702499400000|2023-12-13 20:30:00|78.53|77.53|78.57|77.57|78.58|77.58|78.47|77.47|179
1702499700000|2023-12-13 20:35:00|78.58|77.58|78.64|77.64|78.76|77.76|78.58|77.58|138
1702500000000|2023-12-13 20:40:00|78.66|77.66|78.77|77.77|78.77|77.77|78.6|77.6|122
1702500300000|2023-12-13 20:45:00|78.76|77.76|78.74|77.74|78.78|77.78|78.71|77.71|103
1702500600000|2023-12-13 20:50:00|78.75|77.75|78.75|77.75|78.76|77.76|78.58|77.58|112
1702500900000|2023-12-13 20:55:00|78.74|77.74|78.67|77.67|78.77|77.77|78.58|77.58|143
1702501200000|2023-12-13 21:00:00|78.66|77.66|78.61|77.61|78.72|77.72|78.55|77.55|166
1702501500000|2023-12-13 21:05:00|78.62|77.62|78.51|77.51|78.69|77.69|78.48|77.48|185
1702501800000|2023-12-13 21:10:00|78.52|77.52|78.48|77.48|78.52|77.52|78.39|77.39|132
1702502100000|2023-12-13 21:15:00|78.49|77.49|78.35|77.35|78.59|77.59|78.29|77.29|110
1702502400000|2023-12-13 21:20:00|78.36|77.36|78.49|77.49|78.58|77.58|78.33|77.33|115
1702502700000|2023-12-13 21:25:00|78.5|77.5|78.58|77.58|78.58|77.58|78.49|77.49|117
1702503000000|2023-12-13 21:30:00|78.57|77.57|78.49|77.49|78.7|77.7|78.47|77.47|164
1702503300000|2023-12-13 21:35:00|78.48|77.48|78.6|77.6|78.61|77.61|78.44|77.44|124
1702503600000|2023-12-13 21:40:00|78.59|77.59|78.47|77.47|78.61|77.61|78.43|77.43|107
1702503900000|2023-12-13 21:45:00|78.49|77.49|78.65|77.65|78.66|77.66|78.49|77.49|99
1702504200000|2023-12-13 21:50:00|78.66|77.66|78.94|77.94|78.94|77.94|78.56|77.56|238
1702504500000|2023-12-13 21:55:00|78.95|77.95|79.01|78.01|79.18|78.18|78.78|77.78|333
1702504800000|2023-12-13 22:00:00|79.02|78.02|79.06|78.06|79.1|78.1|78.9|77.9|196
1702505100000|2023-12-13 22:05:00|79.01|78.01|79.2|78.2|79.21|78.21|79.01|78.01|193
1702505400000|2023-12-13 22:10:00|79.19|78.19|79.41|78.41|79.49|78.49|79.18|78.18|192
1702505700000|2023-12-13 22:15:00|79.42|78.42|79.48|78.48|79.54|78.54|79.37|78.37|167
1702506000000|2023-12-13 22:20:00|79.49|78.49|79.43|78.43|79.54|78.54|79.36|78.36|100
1702506300000|2023-12-13 22:25:00|79.42|78.42|79.35|78.35|79.5|78.5|79.26|78.26|173
1702506600000|2023-12-13 22:30:00|79.34|78.34|79.1|78.1|79.35|78.35|78.86|77.86|130
1702506900000|2023-12-13 22:35:00|79.09|78.09|78.98|77.98|79.3|78.3|78.97|77.97|84
1702507200000|2023-12-13 22:40:00|78.99|77.99|78.75|77.75|79.06|78.06|78.7|77.7|95
1702507500000|2023-12-13 22:45:00|78.76|77.76|79.09|78.09|79.09|78.09|78.75|77.75|124
1702507800000|2023-12-13 22:50:00|79.1|78.1|79|78|79.1|78.1|78.98|77.98|109
1702508100000|2023-12-13 22:55:00|78.99|77.99|78.88|77.88|79.06|78.06|78.87|77.87|70
1702508400000|2023-12-13 23:00:00|78.91|77.91|79.14|78.14|79.16|78.16|78.9|77.9|74
1702508700000|2023-12-13 23:05:00|79.17|78.17|79.19|78.19|79.29|78.29|79.16|78.16|47
1702509000000|2023-12-13 23:10:00|79.2|78.2|79.23|78.23|79.26|78.26|79.07|78.07|57
1702509300000|2023-12-13 23:15:00|79.2|78.2|79.1|78.1|79.31|78.31|79.04|78.04|181
1702509600000|2023-12-13 23:20:00|79.09|78.09|78.99|77.99|79.11|78.11|78.87|77.87|196
1702509900000|2023-12-13 23:25:00|79|78|79.07|78.07|79.18|78.18|79|78|158
1702510200000|2023-12-13 23:30:00|79.08|78.08|78.99|77.99|79.15|78.15|78.96|77.96|141
1702510500000|2023-12-13 23:35:00|78.98|77.98|78.96|77.96|78.99|77.99|78.81|77.81|192
1702510800000|2023-12-13 23:40:00|78.97|77.97|78.68|77.68|78.97|77.97|78.67|77.67|173
1702511100000|2023-12-13 23:45:00|78.69|77.69|78.97|77.97|78.97|77.97|78.69|77.69|109
1702511400000|2023-12-13 23:50:00|78.96|77.96|78.96|77.96|79.11|78.11|78.94|77.94|187
1702511700000|2023-12-13 23:55:00|78.95|77.95|79.07|78.07|79.17|78.17|78.91|77.91|128
1702512000000|2023-12-14 00:00:00|79.08|78.08|78.96|77.96|79.2|78.2|78.85|77.85|168
1702512300000|2023-12-14 00:05:00|78.95|77.95|79.06|78.06|79.28|78.28|78.95|77.95|136
1702512600000|2023-12-14 00:10:00|79.07|78.07|79.11|78.11|79.22|78.22|78.96|77.96|178
1702512900000|2023-12-14 00:15:00|79.09|78.09|78.88|77.88|79.12|78.12|78.87|77.87|136
1702513200000|2023-12-14 00:20:00|78.87|77.87|78.69|77.69|78.9|77.9|78.63|77.63|199
1702513500000|2023-12-14 00:25:00|78.68|77.68|78.71|77.71|78.81|77.81|78.6|77.6|126
1702513800000|2023-12-14 00:30:00|78.72|77.72|78.87|77.87|79.01|78.01|78.7|77.7|202
1702514100000|2023-12-14 00:35:00|78.88|77.88|78.72|77.72|78.88|77.88|78.68|77.68|155
1702514400000|2023-12-14 00:40:00|78.71|77.71|78.64|77.64|78.76|77.76|78.57|77.57|138
1702514700000|2023-12-14 00:45:00|78.65|77.65|78.69|77.69|78.87|77.87|78.65|77.65|118
1702515000000|2023-12-14 00:50:00|78.71|77.71|78.87|77.87|78.91|77.91|78.71|77.71|137
1702515300000|2023-12-14 00:55:00|78.86|77.86|78.88|77.88|78.9|77.9|78.81|77.81|123
1702515600000|2023-12-14 01:00:00|78.89|77.89|79.14|78.14|79.15|78.15|78.89|77.89|123
1702515900000|2023-12-14 01:05:00|79.15|78.15|79.15|78.15|79.24|78.24|79.14|78.14|113
1702516200000|2023-12-14 01:10:00|79.16|78.16|79.08|78.08|79.16|78.16|79.05|78.05|89
1702516500000|2023-12-14 01:15:00|79.15|78.15|78.77|77.77|79.15|78.15|78.75|77.75|161
1702516800000|2023-12-14 01:20:00|78.78|77.78|78.77|77.77|78.78|77.78|78.6|77.6|119
1702517100000|2023-12-14 01:25:00|78.76|77.76|78.87|77.87|78.87|77.87|78.75|77.75|72
1702517400000|2023-12-14 01:30:00|78.86|77.86|78.75|77.75|78.95|77.95|78.66|77.66|113
1702517700000|2023-12-14 01:35:00|78.76|77.76|78.67|77.67|78.78|77.78|78.58|77.58|117
1702518000000|2023-12-14 01:40:00|78.66|77.66|78.66|77.66|78.68|77.68|78.57|77.57|104
1702518300000|2023-12-14 01:45:00|78.67|77.67|78.67|77.67|78.76|77.76|78.55|77.55|140
1702518600000|2023-12-14 01:50:00|78.66|77.66|78.59|77.59|78.78|77.78|78.58|77.58|107
1702518900000|2023-12-14 01:55:00|78.6|77.6|78.67|77.67|78.67|77.67|78.56|77.56|129
1702519200000|2023-12-14 02:00:00|78.66|77.66|78.57|77.57|78.66|77.66|78.41|77.41|103
1702519500000|2023-12-14 02:05:00|78.56|77.56|78.56|77.56|78.57|77.57|78.46|77.46|105
1702519800000|2023-12-14 02:10:00|78.57|77.57|78.42|77.42|78.57|77.57|78.42|77.42|76
1702520100000|2023-12-14 02:15:00|78.43|77.43|78.27|77.27|78.43|77.43|78.22|77.22|70
1702520400000|2023-12-14 02:20:00|78.26|77.26|78.53|77.53|78.53|77.53|78.25|77.25|72
1702520700000|2023-12-14 02:25:00|78.52|77.52|78.4|77.4|78.54|77.54|78.33|77.33|81
1702521000000|2023-12-14 02:30:00|78.41|77.41|78.37|77.37|78.42|77.42|78.35|77.35|98
1702521300000|2023-12-14 02:35:00|78.36|77.36|78.56|77.56|78.57|77.57|78.26|77.26|149
1702521600000|2023-12-14 02:40:00|78.55|77.55|78.94|77.94|79.02|78.02|78.55|77.55|229
1702521900000|2023-12-14 02:45:00|78.92|77.92|78.58|77.58|78.92|77.92|78.55|77.55|161
1702522200000|2023-12-14 02:50:00|78.59|77.59|78.51|77.51|78.68|77.68|78.5|77.5|94
1702522500000|2023-12-14 02:55:00|78.5|77.5|78.59|77.59|78.65|77.65|78.5|77.5|120
1702522800000|2023-12-14 03:00:00|78.6|77.6|78.67|77.67|78.76|77.76|78.58|77.58|115
1702523100000|2023-12-14 03:05:00|78.68|77.68|78.6|77.6|78.7|77.7|78.57|77.57|76
1702523400000|2023-12-14 03:10:00|78.59|77.59|78.38|77.38|78.6|77.6|78.36|77.36|92
1702523700000|2023-12-14 03:15:00|78.39|77.39|78.27|77.27|78.45|77.45|78.11|77.11|127
1702524000000|2023-12-14 03:20:00|78.28|77.28|78.17|77.17|78.36|77.36|78.15|77.15|87
1702524300000|2023-12-14 03:25:00|78.16|77.16|78.19|77.19|78.27|77.27|78.15|77.15|59
1702524600000|2023-12-14 03:30:00|78.2|77.2|78.22|77.22|78.28|77.28|78.18|77.18|108
1702524900000|2023-12-14 03:35:00|78.21|77.21|78.17|77.17|78.27|77.27|78.07|77.07|119
1702525200000|2023-12-14 03:40:00|78.16|77.16|78.26|77.26|78.26|77.26|78.15|77.15|79
1702525500000|2023-12-14 03:45:00|78.24|77.24|78.3|77.3|78.37|77.37|78.24|77.24|69
1702525800000|2023-12-14 03:50:00|78.31|77.31|78.28|77.28|78.32|77.32|78.19|77.19|67
1702526100000|2023-12-14 03:55:00|78.27|77.27|78.21|77.21|78.27|77.27|78.16|77.16|67
1702526400000|2023-12-14 04:00:00|78.22|77.22|78.18|77.18|78.27|77.27|78.18|77.18|48
1702526700000|2023-12-14 04:05:00|78.17|77.17|78.36|77.36|78.37|77.37|78.13|77.13|55
1702527000000|2023-12-14 04:10:00|78.37|77.37|78.27|77.27|78.37|77.37|78.18|77.18|108
1702527300000|2023-12-14 04:15:00|78.28|77.28|78.27|77.27|78.31|77.31|78.24|77.24|83
1702527600000|2023-12-14 04:20:00|78.29|77.29|78.22|77.22|78.31|77.31|78.18|77.18|54
1702527900000|2023-12-14 04:25:00|78.2|77.2|78.17|77.17|78.21|77.21|78.16|77.16|47
1702528200000|2023-12-14 04:30:00|78.18|77.18|78.16|77.16|78.18|77.18|77.99|76.99|80
1702528500000|2023-12-14 04:35:00|78.17|77.17|78.07|77.07|78.17|77.17|77.99|76.99|70
1702528800000|2023-12-14 04:40:00|78.06|77.06|78.17|77.17|78.19|77.19|77.97|76.97|66
1702529100000|2023-12-14 04:45:00|78.16|77.16|77.99|76.99|78.17|77.17|77.96|76.96|50
1702529400000|2023-12-14 04:50:00|77.98|76.98|78.04|77.04|78.07|77.07|77.96|76.96|62
1702529700000|2023-12-14 04:55:00|78.05|77.05|77.97|76.97|78.07|77.07|77.97|76.97|43
1702530000000|2023-12-14 05:00:00|77.98|76.98|77.99|76.99|78.07|77.07|77.9|76.9|70
1702530300000|2023-12-14 05:05:00|78|77|78.06|77.06|78.08|77.08|77.95|76.95|57
1702530600000|2023-12-14 05:10:00|78.07|77.07|78.42|77.42|78.42|77.42|78.06|77.06|104
1702530900000|2023-12-14 05:15:00|78.42|77.42|78.41|77.41|78.9|77.9|78.37|77.37|303
1702531200000|2023-12-14 05:20:00|78.42|77.42|78.56|77.56|78.57|77.57|78.15|77.15|194
1702531500000|2023-12-14 05:25:00|78.57|77.57|78.68|77.68|78.69|77.69|78.56|77.56|132
1702531800000|2023-12-14 05:30:00|78.69|77.69|78.77|77.77|78.77|77.77|78.67|77.67|86
1702532100000|2023-12-14 05:35:00|78.76|77.76|78.65|77.65|78.76|77.76|78.58|77.58|52
1702532400000|2023-12-14 05:40:00|78.66|77.66|78.57|77.57|78.67|77.67|78.49|77.49|41
1702532700000|2023-12-14 05:45:00|78.52|77.52|78.52|77.52|78.57|77.57|78.49|77.49|40
1702533000000|2023-12-14 05:50:00|78.49|77.49|78.76|77.76|78.76|77.76|78.49|77.49|57
1702533300000|2023-12-14 05:55:00|78.72|77.72|78.79|77.79|78.79|77.79|78.68|77.68|39
1702533600000|2023-12-14 06:00:00|78.85|77.85|78.86|77.86|78.88|77.88|78.74|77.74|107
1702533900000|2023-12-14 06:05:00|78.85|77.85|78.7|77.7|78.86|77.86|78.67|77.67|123
1702534200000|2023-12-14 06:10:00|78.69|77.69|78.94|77.94|78.96|77.96|78.69|77.69|140
1702534500000|2023-12-14 06:15:00|78.95|77.95|78.84|77.84|79.05|78.05|78.83|77.83|140
1702534800000|2023-12-14 06:20:00|78.85|77.85|79.13|78.13|79.14|78.14|78.83|77.83|151
1702535100000|2023-12-14 06:25:00|79.12|78.12|79.19|78.19|79.21|78.21|79.04|78.04|98
1702535400000|2023-12-14 06:30:00|79.2|78.2|79.09|78.09|79.2|78.2|78.99|77.99|152
1702535700000|2023-12-14 06:35:00|79.08|78.08|79.02|78.02|79.1|78.1|78.96|77.96|102
1702536000000|2023-12-14 06:40:00|79.01|78.01|78.82|77.82|79.02|78.02|78.77|77.77|119
1702536300000|2023-12-14 06:45:00|78.8|77.8|78.8|77.8|78.86|77.86|78.78|77.78|71
1702536600000|2023-12-14 06:50:00|78.79|77.79|78.9|77.9|78.94|77.94|78.79|77.79|141
1702536900000|2023-12-14 06:55:00|78.91|77.91|78.93|77.93|78.95|77.95|78.89|77.89|43
1702537200000|2023-12-14 07:00:00|78.98|77.98|78.88|77.88|79.11|78.11|78.87|77.87|149
1702537500000|2023-12-14 07:05:00|78.87|77.87|78.68|77.68|78.88|77.88|78.68|77.68|108
1702537800000|2023-12-14 07:10:00|78.67|77.67|78.77|77.77|78.77|77.77|78.66|77.66|107
1702538100000|2023-12-14 07:15:00|78.76|77.76|78.6|77.6|78.77|77.77|78.57|77.57|106
1702538400000|2023-12-14 07:20:00|78.59|77.59|78.59|77.59|78.69|77.69|78.58|77.58|116
1702538700000|2023-12-14 07:25:00|78.6|77.6|78.67|77.67|78.69|77.69|78.55|77.55|77
1702539000000|2023-12-14 07:30:00|78.68|77.68|78.68|77.68|78.75|77.75|78.67|77.67|63
1702539300000|2023-12-14 07:35:00|78.67|77.67|78.65|77.65|78.72|77.72|78.64|77.64|82
1702539600000|2023-12-14 07:40:00|78.6|77.6|78.7|77.7|78.7|77.7|78.58|77.58|50
1702539900000|2023-12-14 07:45:00|78.68|77.68|78.59|77.59|78.68|77.68|78.53|77.53|117
1702540200000|2023-12-14 07:50:00|78.6|77.6|78.77|77.77|78.85|77.85|78.59|77.59|108
1702540500000|2023-12-14 07:55:00|78.78|77.78|78.87|77.87|78.87|77.87|78.76|77.76|89
1702540800000|2023-12-14 08:00:00|78.83|77.83|78.8|77.8|78.87|77.87|78.77|77.77|81
1702541100000|2023-12-14 08:05:00|78.79|77.79|78.7|77.7|78.8|77.8|78.66|77.66|71
1702541400000|2023-12-14 08:10:00|78.69|77.69|78.89|77.89|78.92|77.92|78.69|77.69|184
1702541700000|2023-12-14 08:15:00|78.87|77.87|79|78|79.02|78.02|78.87|77.87|119
1702542000000|2023-12-14 08:20:00|79.01|78.01|79.01|78.01|79.01|78.01|78.89|77.89|162
1702542300000|2023-12-14 08:25:00|79|78|79.03|78.03|79.03|78.03|78.98|77.98|63
1702542600000|2023-12-14 08:30:00|79.04|78.04|78.89|77.89|79.05|78.05|78.88|77.88|91
1702542900000|2023-12-14 08:35:00|78.88|77.88|78.86|77.86|78.9|77.9|78.8|77.8|53
1702543200000|2023-12-14 08:40:00|78.85|77.85|78.71|77.71|78.86|77.86|78.7|77.7|97
1702543500000|2023-12-14 08:45:00|78.72|77.72|78.55|77.55|78.73|77.73|78.53|77.53|66
1702543800000|2023-12-14 08:50:00|78.53|77.53|78.41|77.41|78.57|77.57|78.37|77.37|154
1702544100000|2023-12-14 08:55:00|78.42|77.42|78.36|77.36|78.56|77.56|78.36|77.36|168
1702544400000|2023-12-14 09:00:00|78.35|77.35|78.45|77.45|78.47|77.47|78.24|77.24|132
1702544700000|2023-12-14 09:05:00|78.44|77.44|78.57|77.57|78.62|77.62|78.35|77.35|140
1702545000000|2023-12-14 09:10:00|78.58|77.58|78.4|77.4|78.6|77.6|78.4|77.4|121
1702545300000|2023-12-14 09:15:00|78.41|77.41|78.47|77.47|78.48|77.48|78.39|77.39|65
1702545600000|2023-12-14 09:20:00|78.46|77.46|78.35|77.35|78.56|77.56|78.35|77.35|75
1702545900000|2023-12-14 09:25:00|78.41|77.41|78.61|77.61|78.61|77.61|78.4|77.4|37
1702546200000|2023-12-14 09:30:00|78.6|77.6|78.57|77.57|78.6|77.6|78.51|77.51|56
1702546500000|2023-12-14 09:35:00|78.6|77.6|78.71|77.71|78.73|77.73|78.59|77.59|103
1702546800000|2023-12-14 09:40:00|78.7|77.7|78.91|77.91|78.92|77.92|78.7|77.7|93
1702547100000|2023-12-14 09:45:00|78.92|77.92|78.82|77.82|78.92|77.92|78.78|77.78|48
1702547400000|2023-12-14 09:50:00|78.79|77.79|78.84|77.84|78.84|77.84|78.78|77.78|70
1702547700000|2023-12-14 09:55:00|78.85|77.85|78.98|77.98|79.01|78.01|78.84|77.84|138
1702548000000|2023-12-14 10:00:00|78.97|77.97|79.01|78.01|79.01|78.01|78.91|77.91|107
1702548300000|2023-12-14 10:05:00|79|78|78.97|77.97|79.11|78.11|78.97|77.97|85
1702548600000|2023-12-14 10:10:00|78.96|77.96|79|78|79|78|78.87|77.87|57
1702548900000|2023-12-14 10:15:00|79|78|78.97|77.97|79.03|78.03|78.9|77.9|75
1702549200000|2023-12-14 10:20:00|78.98|77.98|79.1|78.1|79.12|78.12|78.9|77.9|136
1702549500000|2023-12-14 10:25:00|79.09|78.09|79.2|78.2|79.21|78.21|79.07|78.07|82
1702549800000|2023-12-14 10:30:00|79.19|78.19|79.1|78.1|79.29|78.29|79.08|78.08|140
1702550100000|2023-12-14 10:35:00|79.11|78.11|79.2|78.2|79.29|78.29|79.09|78.09|108
1702550400000|2023-12-14 10:40:00|79.22|78.22|79.22|78.22|79.27|78.27|79.18|78.18|85
1702550700000|2023-12-14 10:45:00|79.21|78.21|79.22|78.22|79.28|78.28|79.19|78.19|57
1702551000000|2023-12-14 10:50:00|79.21|78.21|79.32|78.32|79.36|78.36|79.21|78.21|84
1702551300000|2023-12-14 10:55:00|79.31|78.31|79.42|78.42|79.42|78.42|79.3|78.3|110
1702551600000|2023-12-14 11:00:00|79.41|78.41|79.55|78.55|79.69|78.69|79.36|78.36|61
1702551900000|2023-12-14 11:05:00|79.54|78.54|79.35|78.35|79.54|78.54|79.33|78.33|100
1702552200000|2023-12-14 11:10:00|79.36|78.36|79.46|78.46|79.47|78.47|79.26|78.26|90
1702552500000|2023-12-14 11:15:00|79.47|78.47|79.47|78.47|79.67|78.67|79.46|78.46|80
1702552800000|2023-12-14 11:20:00|79.48|78.48|79.45|78.45|79.55|78.55|79.36|78.36|92
1702553100000|2023-12-14 11:25:00|79.46|78.46|79.46|78.46|79.56|78.56|79.4|78.4|121
1702553400000|2023-12-14 11:30:00|79.47|78.47|79.46|78.46|79.47|78.47|79.33|78.33|117
1702553700000|2023-12-14 11:35:00|79.47|78.47|79.67|78.67|79.71|78.71|79.46|78.46|162
1702554000000|2023-12-14 11:40:00|79.66|78.66|79.57|78.57|79.67|78.67|79.56|78.56|107
1702554300000|2023-12-14 11:45:00|79.56|78.56|79.7|78.7|79.87|78.87|79.55|78.55|139
1702554600000|2023-12-14 11:50:00|79.69|78.69|79.92|78.92|79.95|78.95|79.69|78.69|103
1702554900000|2023-12-14 11:55:00|79.91|78.91|79.87|78.87|79.96|78.96|79.77|78.77|160
1702555200000|2023-12-14 12:00:00|79.86|78.86|79.88|78.88|79.89|78.89|79.69|78.69|164
1702555500000|2023-12-14 12:05:00|79.86|78.86|79.66|78.66|79.86|78.86|79.58|78.58|143
1702555800000|2023-12-14 12:10:00|79.67|78.67|79.58|78.58|79.69|78.69|79.56|78.56|64
1702556100000|2023-12-14 12:15:00|79.57|78.57|79.57|78.57|79.67|78.67|79.42|78.42|116
1702556400000|2023-12-14 12:20:00|79.55|78.55|79.56|78.56|79.57|78.57|79.36|78.36|111
1702556700000|2023-12-14 12:25:00|79.57|78.57|79.48|78.48|79.57|78.57|79.45|78.45|84
1702557000000|2023-12-14 12:30:00|79.47|78.47|79.66|78.66|79.67|78.67|79.47|78.47|67
1702557300000|2023-12-14 12:35:00|79.67|78.67|79.66|78.66|79.7|78.7|79.66|78.66|76
1702557600000|2023-12-14 12:40:00|79.67|78.67|79.66|78.66|79.7|78.7|79.57|78.57|67
1702557900000|2023-12-14 12:45:00|79.67|78.67|79.76|78.76|79.79|78.79|79.59|78.59|74
1702558200000|2023-12-14 12:50:00|79.77|78.77|79.57|78.57|79.77|78.77|79.46|78.46|90
1702558500000|2023-12-14 12:55:00|79.56|78.56|79.57|78.57|79.58|78.58|79.46|78.46|94
1702558800000|2023-12-14 13:00:00|79.56|78.56|80.17|79.17|80.23|79.23|79.56|78.56|194
1702559100000|2023-12-14 13:05:00|80.18|79.18|78.91|77.91|80.59|79.59|78.9|77.9|302
1702559400000|2023-12-14 13:10:00|78.92|77.92|78.64|77.64|79.08|78.08|78.64|77.64|302
1702559700000|2023-12-14 13:15:00|78.56|77.56|78.96|77.96|79.01|78.01|78.47|77.47|257
1702560000000|2023-12-14 13:20:00|78.97|77.97|78.87|77.87|78.99|77.99|78.78|77.78|209
1702560300000|2023-12-14 13:25:00|78.88|77.88|78.1|77.1|78.96|77.96|77.76|76.76|266
1702560600000|2023-12-14 13:30:00|78.08|77.08|77.4|76.4|78.28|77.28|76.17|75.17|718
1702560900000|2023-12-14 13:35:00|77.42|76.42|77.96|76.96|78.15|77.15|77.31|76.31|416
1702561200000|2023-12-14 13:40:00|77.95|76.95|78.31|77.31|78.35|77.35|77.83|76.83|262
1702561500000|2023-12-14 13:45:00|78.33|77.33|78.01|77.01|78.4|77.4|77.96|76.96|394
1702561800000|2023-12-14 13:50:00|78.02|77.02|78.47|77.47|78.52|77.52|77.92|76.92|382
1702562100000|2023-12-14 13:55:00|78.46|77.46|78.66|77.66|78.66|77.66|78.37|77.37|220
1702562400000|2023-12-14 14:00:00|78.69|77.69|78.3|77.3|78.69|77.69|78.19|77.19|160
1702562700000|2023-12-14 14:05:00|78.29|77.29|78.16|77.16|78.39|77.39|78.15|77.15|219
1702563000000|2023-12-14 14:10:00|78.17|77.17|78.05|77.05|78.2|77.2|77.89|76.89|174
1702563300000|2023-12-14 14:15:00|78.06|77.06|78.47|77.47|78.58|77.58|77.86|76.86|253
1702563600000|2023-12-14 14:20:00|78.46|77.46|78.6|77.6|78.67|77.67|78.42|77.42|202
1702563900000|2023-12-14 14:25:00|78.59|77.59|78.66|77.66|78.82|77.82|78.55|77.55|204
1702564200000|2023-12-14 14:30:00|78.65|77.65|78.78|77.78|78.95|77.95|78.65|77.65|317
1702564500000|2023-12-14 14:35:00|78.77|77.77|78.46|77.46|78.78|77.78|78.36|77.36|225
1702564800000|2023-12-14 14:40:00|78.41|77.41|78.27|77.27|78.48|77.48|78.21|77.21|214
1702565100000|2023-12-14 14:45:00|78.26|77.26|78.28|77.28|78.4|77.4|78.17|77.17|179
1702565400000|2023-12-14 14:50:00|78.29|77.29|78.41|77.41|78.5|77.5|78.27|77.27|203
1702565700000|2023-12-14 14:55:00|78.42|77.42|78.39|77.39|78.5|77.5|78.37|77.37|183
1702566000000|2023-12-14 15:00:00|78.37|77.37|78.39|77.39|78.46|77.46|78.27|77.27|132
1702566300000|2023-12-14 15:05:00|78.38|77.38|78.48|77.48|78.56|77.56|78.32|77.32|159
1702566600000|2023-12-14 15:10:00|78.47|77.47|78.38|77.38|78.52|77.52|78.28|77.28|176
1702566900000|2023-12-14 15:15:00|78.39|77.39|78.29|77.29|78.49|77.49|78.25|77.25|167
1702567200000|2023-12-14 15:20:00|78.3|77.3|78.22|77.22|78.3|77.3|78.19|77.19|136
1702567500000|2023-12-14 15:25:00|78.21|77.21|78.19|77.19|78.38|77.38|78.09|77.09|179
1702567800000|2023-12-14 15:30:00|78.2|77.2|78.38|77.38|78.48|77.48|78.18|77.18|155
1702568100000|2023-12-14 15:35:00|78.39|77.39|78.15|77.15|78.45|77.45|78.15|77.15|101
1702568400000|2023-12-14 15:40:00|78.16|77.16|78.41|77.41|78.42|77.42|78.09|77.09|166
1702568700000|2023-12-14 15:45:00|78.42|77.42|78.4|77.4|78.47|77.47|78.26|77.26|143
1702569000000|2023-12-14 15:50:00|78.41|77.41|78.48|77.48|78.49|77.49|78.36|77.36|121
1702569300000|2023-12-14 15:55:00|78.49|77.49|78.45|77.45|78.5|77.5|78.4|77.4|72
1702569600000|2023-12-14 16:00:00|78.44|77.44|78.38|77.38|78.49|77.49|78.3|77.3|143
1702569900000|2023-12-14 16:05:00|78.39|77.39|78.58|77.58|78.63|77.63|78.38|77.38|202
1702570200000|2023-12-14 16:10:00|78.6|77.6|78.58|77.58|78.8|77.8|78.56|77.56|134
1702570500000|2023-12-14 16:15:00|78.59|77.59|78.63|77.63|78.69|77.69|78.48|77.48|146
1702570800000|2023-12-14 16:20:00|78.64|77.64|78.5|77.5|78.78|77.78|78.39|77.39|164
1702571100000|2023-12-14 16:25:00|78.49|77.49|78.67|77.67|78.7|77.7|78.47|77.47|139
1702571400000|2023-12-14 16:30:00|78.68|77.68|78.67|77.67|78.7|77.7|78.46|77.46|203
1702571700000|2023-12-14 16:35:00|78.66|77.66|78.82|77.82|78.89|77.89|78.66|77.66|173
1702572000000|2023-12-14 16:40:00|78.8|77.8|78.85|77.85|78.89|77.89|78.78|77.78|163
1702572300000|2023-12-14 16:45:00|78.83|77.83|78.79|77.79|78.87|77.87|78.7|77.7|75
1702572600000|2023-12-14 16:50:00|78.78|77.78|78.86|77.86|78.88|77.88|78.78|77.78|82
1702572900000|2023-12-14 16:55:00|78.85|77.85|78.76|77.76|78.88|77.88|78.69|77.69|55
1702573200000|2023-12-14 17:00:00|78.77|77.77|78.82|77.82|78.88|77.88|78.66|77.66|89
1702573500000|2023-12-14 17:05:00|78.83|77.83|78.97|77.97|78.97|77.97|78.79|77.79|119
1702573800000|2023-12-14 17:10:00|78.96|77.96|79.25|78.25|79.45|78.45|78.9|77.9|153
1702574100000|2023-12-14 17:15:00|79.22|78.22|79.11|78.11|79.22|78.22|78.98|77.98|126
1702574400000|2023-12-14 17:20:00|79.1|78.1|79.01|78.01|79.22|78.22|78.89|77.89|161
1702574700000|2023-12-14 17:25:00|79|78|79.2|78.2|79.27|78.27|78.95|77.95|194
1702575000000|2023-12-14 17:30:00|79.19|78.19|79.39|78.39|79.46|78.46|79.08|78.08|323
1702575300000|2023-12-14 17:35:00|79.38|78.38|79.53|78.53|79.57|78.57|79.26|78.26|239
1702575600000|2023-12-14 17:40:00|79.56|78.56|79.65|78.65|79.66|78.66|79.43|78.43|269
1702575900000|2023-12-14 17:45:00|79.66|78.66|79.6|78.6|79.76|78.76|79.52|78.52|269
1702576200000|2023-12-14 17:50:00|79.59|78.59|79.45|78.45|79.6|78.6|79.45|78.45|166
1702576500000|2023-12-14 17:55:00|79.46|78.46|79.35|78.35|79.46|78.46|79.25|78.25|117
1702576800000|2023-12-14 18:00:00|79.34|78.34|79.26|78.26|79.34|78.34|79.18|78.18|118
1702577100000|2023-12-14 18:05:00|79.25|78.25|78.99|77.99|79.26|78.26|78.98|77.98|105
1702577400000|2023-12-14 18:10:00|79|78|78.87|77.87|79.06|78.06|78.84|77.84|81
1702577700000|2023-12-14 18:15:00|78.88|77.88|78.88|77.88|78.95|77.95|78.75|77.75|89
1702578000000|2023-12-14 18:20:00|78.87|77.87|78.86|77.86|78.97|77.97|78.86|77.86|67
1702578300000|2023-12-14 18:25:00|78.87|77.87|78.68|77.68|78.88|77.88|78.67|77.67|59
1702578600000|2023-12-14 18:30:00|78.69|77.69|78.87|77.87|78.89|77.89|78.67|77.67|105
1702578900000|2023-12-14 18:35:00|78.88|77.88|79.19|78.19|79.21|78.21|78.87|77.87|126
1702579200000|2023-12-14 18:40:00|79.18|78.18|79.19|78.19|79.19|78.19|79.06|78.06|84
1702579500000|2023-12-14 18:45:00|79.19|78.19|79.07|78.07|79.21|78.21|79.07|78.07|108
1702579800000|2023-12-14 18:50:00|79.06|78.06|78.97|77.97|79.07|78.07|78.96|77.96|126
1702580100000|2023-12-14 18:55:00|79|78|78.89|77.89|79.08|78.08|78.87|77.87|100
1702580400000|2023-12-14 19:00:00|78.9|77.9|78.95|77.95|78.99|77.99|78.89|77.89|60
1702580700000|2023-12-14 19:05:00|78.96|77.96|78.96|77.96|78.98|77.98|78.88|77.88|58
1702581000000|2023-12-14 19:10:00|78.95|77.95|78.88|77.88|78.97|77.97|78.81|77.81|101
1702581300000|2023-12-14 19:15:00|78.87|77.87|78.97|77.97|79|78|78.87|77.87|83
1702581600000|2023-12-14 19:20:00|78.98|77.98|79.08|78.08|79.17|78.17|78.98|77.98|109
1702581900000|2023-12-14 19:25:00|79.09|78.09|79.1|78.1|79.12|78.12|79.08|78.08|102
1702582200000|2023-12-14 19:30:00|79.08|78.08|79.16|78.16|79.17|78.17|79.05|78.05|73
1702582500000|2023-12-14 19:35:00|79.17|78.17|79.08|78.08|79.17|78.17|79.06|78.06|61
1702582800000|2023-12-14 19:40:00|79.07|78.07|79.07|78.07|79.1|78.1|79.04|78.04|71
1702583100000|2023-12-14 19:45:00|79.06|78.06|79.17|78.17|79.18|78.18|79.04|78.04|49
1702583400000|2023-12-14 19:50:00|79.18|78.18|79.27|78.27|79.27|78.27|79.18|78.18|65
1702583700000|2023-12-14 19:55:00|79.26|78.26|79.15|78.15|79.27|78.27|79.07|78.07|98
1702584000000|2023-12-14 20:00:00|79.16|78.16|79|78|79.19|78.19|78.98|77.98|91
1702584300000|2023-12-14 20:05:00|79.01|78.01|78.91|77.91|79.01|78.01|78.87|77.87|99
1702584600000|2023-12-14 20:10:00|78.9|77.9|78.78|77.78|78.91|77.91|78.77|77.77|115
1702584900000|2023-12-14 20:15:00|78.71|77.71|78.77|77.77|78.77|77.77|78.56|77.56|138
1702585200000|2023-12-14 20:20:00|78.76|77.76|78.85|77.85|78.95|77.95|78.76|77.76|62
1702585500000|2023-12-14 20:25:00|78.78|77.78|78.76|77.76|78.87|77.87|78.75|77.75|52
1702585800000|2023-12-14 20:30:00|78.77|77.77|78.85|77.85|78.9|77.9|78.76|77.76|77
1702586100000|2023-12-14 20:35:00|78.86|77.86|78.77|77.77|78.87|77.87|78.76|77.76|71
1702586400000|2023-12-14 20:40:00|78.79|77.79|78.86|77.86|78.87|77.87|78.76|77.76|66
1702586700000|2023-12-14 20:45:00|78.87|77.87|78.87|77.87|78.97|77.97|78.85|77.85|81
1702587000000|2023-12-14 20:50:00|78.88|77.88|78.76|77.76|78.92|77.92|78.7|77.7|106
1702587300000|2023-12-14 20:55:00|78.77|77.77|78.99|77.99|79.02|78.02|78.77|77.77|85
1702587600000|2023-12-14 21:00:00|78.99|77.99|78.96|77.96|79|78|78.89|77.89|60
1702587900000|2023-12-14 21:05:00|78.97|77.97|79.06|78.06|79.06|78.06|78.97|77.97|57
1702588200000|2023-12-14 21:10:00|79.07|78.07|79.12|78.12|79.13|78.13|79.06|78.06|72
1702588500000|2023-12-14 21:15:00|79.12|78.12|79.2|78.2|79.26|78.26|79.1|78.1|98
1702588800000|2023-12-14 21:20:00|79.18|78.18|79.31|78.31|79.31|78.31|79.17|78.17|70
1702589100000|2023-12-14 21:25:00|79.3|78.3|79.28|78.28|79.37|78.37|79.27|78.27|89
1702589400000|2023-12-14 21:30:00|79.27|78.27|79.29|78.29|79.36|78.36|79.27|78.27|95
1702589700000|2023-12-14 21:35:00|79.3|78.3|79.37|78.37|79.46|78.46|79.29|78.29|82
1702590000000|2023-12-14 21:40:00|79.38|78.38|79.36|78.36|79.38|78.38|79.31|78.31|50
1702590300000|2023-12-14 21:45:00|79.37|78.37|79.34|78.34|79.45|78.45|79.34|78.34|41
1702590600000|2023-12-14 21:50:00|79.35|78.35|79.25|78.25|79.35|78.35|79.21|78.21|75
1702590900000|2023-12-14 21:55:00|79.26|78.26|79.46|78.46|79.47|78.47|79.17|78.17|75
1702591200000|2023-12-14 22:00:00|79.47|78.47|79.47|78.47|79.55|78.55|79.45|78.45|52
1702591500000|2023-12-14 22:05:00|79.46|78.46|79.46|78.46|79.48|78.48|79.38|78.38|69
1702591800000|2023-12-14 22:10:00|79.45|78.45|79.65|78.65|79.65|78.65|79.44|78.44|39
1702592100000|2023-12-14 22:15:00|79.64|78.64|79.65|78.65|79.65|78.65|79.58|78.58|23
1702592400000|2023-12-14 22:20:00|79.66|78.66|79.58|78.58|79.68|78.68|79.58|78.58|19
1702592700000|2023-12-14 22:25:00|79.57|78.57|79.46|78.46|79.67|78.67|79.45|78.45|34
1702593000000|2023-12-14 22:30:00|79.45|78.45|79.65|78.65|79.66|78.66|79.45|78.45|21
1702593300000|2023-12-14 22:35:00|79.66|78.66|79.77|78.77|79.85|78.85|79.64|78.64|49
1702593600000|2023-12-14 22:40:00|79.76|78.76|79.56|78.56|79.77|78.77|79.55|78.55|45
1702593900000|2023-12-14 22:45:00|79.57|78.57|79.65|78.65|79.66|78.66|79.56|78.56|26
1702594200000|2023-12-14 22:50:00|79.64|78.64|79.72|78.72|79.72|78.72|79.58|78.58|22
1702594500000|2023-12-14 22:55:00|79.73|78.73|79.67|78.67|79.74|78.74|79.65|78.65|17
1702594800000|2023-12-14 23:00:00|79.65|78.65|79.85|78.85|79.85|78.85|79.65|78.65|77
1702595100000|2023-12-14 23:05:00|79.86|78.86|79.87|78.87|79.88|78.88|79.75|78.75|73
1702595400000|2023-12-14 23:10:00|79.86|78.86|79.79|78.79|79.94|78.94|79.74|78.74|81
1702595700000|2023-12-14 23:15:00|79.78|78.78|79.77|78.77|79.86|78.86|79.76|78.76|80
1702596000000|2023-12-14 23:20:00|79.78|78.78|79.79|78.79|79.88|78.88|79.75|78.75|124
1702596300000|2023-12-14 23:25:00|79.77|78.77|79.69|78.69|79.77|78.77|79.68|78.68|67
1702596600000|2023-12-14 23:30:00|79.78|78.78|79.68|78.68|79.78|78.78|79.67|78.67|36
1702596900000|2023-12-14 23:35:00|79.67|78.67|79.72|78.72|79.86|78.86|79.67|78.67|81
1702597200000|2023-12-14 23:40:00|79.71|78.71|79.66|78.66|79.73|78.73|79.65|78.65|114
1702597500000|2023-12-14 23:45:00|79.67|78.67|79.55|78.55|79.67|78.67|79.43|78.43|112
1702597800000|2023-12-14 23:50:00|79.56|78.56|79.72|78.72|79.73|78.73|79.55|78.55|98
1702598100000|2023-12-14 23:55:00|79.73|78.73|79.8|78.8|79.82|78.82|79.68|78.68|104
1702598400000|2023-12-15 00:00:00|79.87|78.87|79.66|78.66|79.87|78.87|79.58|78.58|135
1702598700000|2023-12-15 00:05:00|79.65|78.65|79.66|78.66|79.69|78.69|79.57|78.57|80
1702599000000|2023-12-15 00:10:00|79.65|78.65|79.46|78.46|79.65|78.65|79.46|78.46|53
1702599300000|2023-12-15 00:15:00|79.47|78.47|79.56|78.56|79.58|78.58|79.44|78.44|90
1702599600000|2023-12-15 00:20:00|79.55|78.55|79.45|78.45|79.56|78.56|79.42|78.42|82
1702599900000|2023-12-15 00:25:00|79.46|78.46|79.67|78.67|79.68|78.68|79.45|78.45|65
1702600200000|2023-12-15 00:30:00|79.66|78.66|79.46|78.46|79.68|78.68|79.34|78.34|129
1702600500000|2023-12-15 00:35:00|79.45|78.45|79.26|78.26|79.55|78.55|79.16|78.16|135
1702600800000|2023-12-15 00:40:00|79.27|78.27|79.46|78.46|79.46|78.46|79.27|78.27|87
1702601100000|2023-12-15 00:45:00|79.45|78.45|79.19|78.19|79.51|78.51|79.19|78.19|116
1702601400000|2023-12-15 00:50:00|79.2|78.2|79.26|78.26|79.26|78.26|79.07|78.07|105
1702601700000|2023-12-15 00:55:00|79.23|78.23|79.2|78.2|79.27|78.27|79.18|78.18|124
1702602000000|2023-12-15 01:00:00|79.21|78.21|79.28|78.28|79.32|78.32|79.18|78.18|133
1702602300000|2023-12-15 01:05:00|79.27|78.27|79.26|78.26|79.28|78.28|79.18|78.18|80
1702602600000|2023-12-15 01:10:00|79.25|78.25|79.1|78.1|79.28|78.28|79.07|78.07|106
1702602900000|2023-12-15 01:15:00|79.11|78.11|79.27|78.27|79.28|78.28|79.1|78.1|53
1702603200000|2023-12-15 01:20:00|79.26|78.26|79.47|78.47|79.49|78.49|79.24|78.24|67
1702603500000|2023-12-15 01:25:00|79.46|78.46|79.54|78.54|79.55|78.55|79.42|78.42|113
1702603800000|2023-12-15 01:30:00|79.57|78.57|79.5|78.5|79.57|78.57|79.48|78.48|87
1702604100000|2023-12-15 01:35:00|79.51|78.51|79.5|78.5|79.53|78.53|79.37|78.37|78
1702604400000|2023-12-15 01:40:00|79.49|78.49|79.28|78.28|79.51|78.51|79.27|78.27|72
1702604700000|2023-12-15 01:45:00|79.29|78.29|79.38|78.38|79.46|78.46|79.27|78.27|68
1702605000000|2023-12-15 01:50:00|79.39|78.39|79.39|78.39|79.43|78.43|79.38|78.38|59
1702605300000|2023-12-15 01:55:00|79.34|78.34|79.3|78.3|79.34|78.34|79.18|78.18|93
1702605600000|2023-12-15 02:00:00|79.3|78.3|79.31|78.31|79.4|78.4|79.27|78.27|80
1702605900000|2023-12-15 02:05:00|79.3|78.3|79.08|78.08|79.3|78.3|79.08|78.08|107
1702606200000|2023-12-15 02:10:00|79.07|78.07|78.96|77.96|79.07|78.07|78.88|77.88|175
1702606500000|2023-12-15 02:15:00|78.94|77.94|79.07|78.07|79.09|78.09|78.93|77.93|118
1702606800000|2023-12-15 02:20:00|79.08|78.08|78.96|77.96|79.09|78.09|78.96|77.96|63
1702607100000|2023-12-15 02:25:00|78.98|77.98|79.03|78.03|79.12|78.12|78.97|77.97|66
1702607400000|2023-12-15 02:30:00|79.08|78.08|79.15|78.15|79.17|78.17|79|78|118
1702607700000|2023-12-15 02:35:00|79.16|78.16|79.17|78.17|79.27|78.27|79.14|78.14|60
1702608000000|2023-12-15 02:40:00|79.18|78.18|79.18|78.18|79.26|78.26|79.17|78.17|88
1702608300000|2023-12-15 02:45:00|79.22|78.22|79.19|78.19|79.31|78.31|79.15|78.15|83
1702608600000|2023-12-15 02:50:00|79.2|78.2|79.11|78.11|79.2|78.2|79.11|78.11|45
1702608900000|2023-12-15 02:55:00|79.09|78.09|79|78|79.12|78.12|78.96|77.96|84
1702609200000|2023-12-15 03:00:00|79.01|78.01|79.13|78.13|79.13|78.13|79|78|73
1702609500000|2023-12-15 03:05:00|79.12|78.12|79.06|78.06|79.17|78.17|79.05|78.05|36
1702609800000|2023-12-15 03:10:00|79.02|78.02|78.88|77.88|79.07|78.07|78.88|77.88|60
1702610100000|2023-12-15 03:15:00|78.89|77.89|79.06|78.06|79.07|78.07|78.7|77.7|193
1702610400000|2023-12-15 03:20:00|79.07|78.07|78.97|77.97|79.16|78.16|78.95|77.95|83
1702610700000|2023-12-15 03:25:00|78.98|77.98|79.15|78.15|79.16|78.16|78.98|77.98|99
1702611000000|2023-12-15 03:30:00|79.16|78.16|78.91|77.91|79.16|78.16|78.9|77.9|81
1702611300000|2023-12-15 03:35:00|78.92|77.92|79|78|79|78|78.86|77.86|113
1702611600000|2023-12-15 03:40:00|78.99|77.99|78.97|77.97|79|78|78.94|77.94|75
1702611900000|2023-12-15 03:45:00|78.92|77.92|78.9|77.9|78.94|77.94|78.88|77.88|52
1702612200000|2023-12-15 03:50:00|78.92|77.92|78.99|77.99|79.08|78.08|78.89|77.89|41
1702612500000|2023-12-15 03:55:00|78.98|77.98|78.97|77.97|78.98|77.98|78.88|77.88|49
1702612800000|2023-12-15 04:00:00|78.97|77.97|78.97|77.97|79.07|78.07|78.95|77.95|67
1702613100000|2023-12-15 04:05:00|78.96|77.96|78.87|77.87|78.97|77.97|78.78|77.78|88
1702613400000|2023-12-15 04:10:00|78.88|77.88|78.88|77.88|78.95|77.95|78.83|77.83|68
1702613700000|2023-12-15 04:15:00|78.87|77.87|78.77|77.77|78.88|77.88|78.72|77.72|67
1702614000000|2023-12-15 04:20:00|78.76|77.76|78.78|77.78|78.9|77.9|78.75|77.75|105
1702614300000|2023-12-15 04:25:00|78.79|77.79|78.75|77.75|78.79|77.79|78.71|77.71|48
1702614600000|2023-12-15 04:30:00|78.7|77.7|78.58|77.58|78.72|77.72|78.56|77.56|58
1702614900000|2023-12-15 04:35:00|78.56|77.56|78.66|77.66|78.67|77.67|78.56|77.56|34
1702615200000|2023-12-15 04:40:00|78.65|77.65|78.49|77.49|78.65|77.65|78.46|77.46|55
1702615500000|2023-12-15 04:45:00|78.5|77.5|78.47|77.47|78.56|77.56|78.47|77.47|59
1702615800000|2023-12-15 04:50:00|78.48|77.48|78.66|77.66|78.67|77.67|78.47|77.47|99
1702616100000|2023-12-15 04:55:00|78.63|77.63|78.5|77.5|78.64|77.64|78.48|77.48|78
1702616400000|2023-12-15 05:00:00|78.51|77.51|78.66|77.66|78.67|77.67|78.47|77.47|65
1702616700000|2023-12-15 05:05:00|78.65|77.65|78.58|77.58|78.65|77.65|78.58|77.58|27
1702617000000|2023-12-15 05:10:00|78.57|77.57|78.5|77.5|78.61|77.61|78.48|77.48|61
1702617300000|2023-12-15 05:15:00|78.51|77.51|78.6|77.6|78.66|77.66|78.51|77.51|81
1702617600000|2023-12-15 05:20:00|78.59|77.59|78.52|77.52|78.6|77.6|78.5|77.5|45
1702617900000|2023-12-15 05:25:00|78.51|77.51|78.44|77.44|78.52|77.52|78.41|77.41|90
1702618200000|2023-12-15 05:30:00|78.48|77.48|78.27|77.27|78.49|77.49|78.03|77.03|181
1702618500000|2023-12-15 05:35:00|78.28|77.28|78.19|77.19|78.29|77.29|78.15|77.15|86
1702618800000|2023-12-15 05:40:00|78.18|77.18|78.2|77.2|78.28|77.28|78.17|77.17|129
1702619100000|2023-12-15 05:45:00|78.19|77.19|78.17|77.17|78.27|77.27|78.12|77.12|153
1702619400000|2023-12-15 05:50:00|78.15|77.15|78.07|77.07|78.2|77.2|78.02|77.02|110
1702619700000|2023-12-15 05:55:00|78.06|77.06|77.86|76.86|78.07|77.07|77.85|76.85|104
1702620000000|2023-12-15 06:00:00|77.85|76.85|78.01|77.01|78.06|77.06|77.77|76.77|143
1702620300000|2023-12-15 06:05:00|78.02|77.02|77.98|76.98|78.1|77.1|77.96|76.96|96
1702620600000|2023-12-15 06:10:00|77.99|76.99|77.89|76.89|77.99|76.99|77.89|76.89|67
1702620900000|2023-12-15 06:15:00|77.98|76.98|77.92|76.92|77.99|76.99|77.88|76.88|68
1702621200000|2023-12-15 06:20:00|77.93|76.93|78.01|77.01|78.01|77.01|77.85|76.85|54
1702621500000|2023-12-15 06:25:00|78|77|78.05|77.05|78.05|77.05|77.98|76.98|84
1702621800000|2023-12-15 06:30:00|78.07|77.07|77.99|76.99|78.07|77.07|77.97|76.97|38
1702622100000|2023-12-15 06:35:00|77.98|76.98|78.01|77.01|78.02|77.02|77.96|76.96|35
1702622400000|2023-12-15 06:40:00|78|77|77.89|76.89|78.02|77.02|77.88|76.88|42
1702622700000|2023-12-15 06:45:00|77.88|76.88|77.97|76.97|77.97|76.97|77.87|76.87|48
1702623000000|2023-12-15 06:50:00|77.96|76.96|77.92|76.92|77.96|76.96|77.88|76.88|54
1702623300000|2023-12-15 06:55:00|77.93|76.93|77.9|76.9|78.01|77.01|77.88|76.88|81
1702623600000|2023-12-15 07:00:00|77.91|76.91|77.93|76.93|77.93|76.93|77.88|76.88|83
1702623900000|2023-12-15 07:05:00|77.9|76.9|77.91|76.91|78.01|77.01|77.87|76.87|92
1702624200000|2023-12-15 07:10:00|77.92|76.92|77.98|76.98|78.03|77.03|77.91|76.91|82
1702624500000|2023-12-15 07:15:00|77.99|76.99|78.01|77.01|78.03|77.03|77.97|76.97|60
1702624800000|2023-12-15 07:20:00|78.02|77.02|78.16|77.16|78.16|77.16|77.97|76.97|72
1702625100000|2023-12-15 07:25:00|78.17|77.17|78.2|77.2|78.21|77.21|78.16|77.16|63
1702625400000|2023-12-15 07:30:00|78.19|77.19|78.1|77.1|78.2|77.2|78.08|77.08|60
1702625700000|2023-12-15 07:35:00|78.09|77.09|77.99|76.99|78.09|77.09|77.96|76.96|99
1702626000000|2023-12-15 07:40:00|78|77|77.9|76.9|78.01|77.01|77.9|76.9|85
1702626300000|2023-12-15 07:45:00|77.92|76.92|77.69|76.69|78|77|77.58|76.58|66
1702626600000|2023-12-15 07:50:00|77.7|76.7|77.74|76.74|77.81|76.81|77.69|76.69|70
1702626900000|2023-12-15 07:55:00|77.73|76.73|77.72|76.72|77.73|76.73|77.62|76.62|81
1702627200000|2023-12-15 08:00:00|77.73|76.73|77.78|76.78|77.9|76.9|77.62|76.62|80
1702627500000|2023-12-15 08:05:00|77.77|76.77|77.62|76.62|77.77|76.77|77.56|76.56|81
1702627800000|2023-12-15 08:10:00|77.63|76.63|77.59|76.59|77.63|76.63|77.57|76.57|101
1702628100000|2023-12-15 08:15:00|77.6|76.6|77.6|76.6|77.68|76.68|77.57|76.57|127
1702628400000|2023-12-15 08:20:00|77.61|76.61|77.89|76.89|77.9|76.9|77.6|76.6|109
1702628700000|2023-12-15 08:25:00|77.88|76.88|77.8|76.8|77.91|76.91|77.7|76.7|151
1702629000000|2023-12-15 08:30:00|77.82|76.82|77.84|76.84|77.87|76.87|77.79|76.79|114
1702629300000|2023-12-15 08:35:00|77.83|76.83|78.06|77.06|78.06|77.06|77.78|76.78|93
1702629600000|2023-12-15 08:40:00|78.05|77.05|78.1|77.1|78.13|77.13|78.04|77.04|76
1702629900000|2023-12-15 08:45:00|78.12|77.12|78.29|77.29|78.31|77.31|78.1|77.1|101
1702630200000|2023-12-15 08:50:00|78.3|77.3|79.32|78.32|79.46|78.46|78.29|77.29|160
1702630500000|2023-12-15 08:55:00|79.33|78.33|79.39|78.39|79.49|78.49|79.27|78.27|49
1702630800000|2023-12-15 09:00:00|79.4|78.4|79.66|78.66|79.71|78.71|79.25|78.25|132
1702631100000|2023-12-15 09:05:00|79.65|78.65|79.87|78.87|79.89|78.89|79.65|78.65|101
1702631400000|2023-12-15 09:10:00|79.88|78.88|80.08|79.08|80.09|79.09|79.88|78.88|97
1702631700000|2023-12-15 09:15:00|80.09|79.09|80.39|79.39|80.39|79.39|79.93|78.93|150
1702632000000|2023-12-15 09:20:00|80.4|79.4|80.32|79.32|80.4|79.4|80.29|79.29|90
1702632300000|2023-12-15 09:25:00|80.33|79.33|79.85|78.85|80.33|79.33|79.85|78.85|22
1702632600000|2023-12-15 09:30:00|79.84|78.84|79.67|78.67|79.85|78.85|79.55|78.55|93
1702632900000|2023-12-15 09:35:00|79.68|78.68|79.48|78.48|79.68|78.68|79.47|78.47|74
1702633200000|2023-12-15 09:40:00|79.47|78.47|79.56|78.56|79.68|78.68|79.47|78.47|113
1702633500000|2023-12-15 09:45:00|79.57|78.57|79.48|78.48|79.67|78.67|79.42|78.42|97
1702633800000|2023-12-15 09:50:00|79.47|78.47|79.25|78.25|79.47|78.47|79.24|78.24|82
1702634100000|2023-12-15 09:55:00|79.28|78.28|79.21|78.21|79.29|78.29|79.17|78.17|94
1702634400000|2023-12-15 10:00:00|79.22|78.22|79.17|78.17|79.38|78.38|79.17|78.17|116
1702634700000|2023-12-15 10:05:00|79.16|78.16|79.42|78.42|79.47|78.47|79.16|78.16|109
1702635000000|2023-12-15 10:10:00|79.41|78.41|79.46|78.46|79.47|78.47|79.35|78.35|109
1702635300000|2023-12-15 10:15:00|79.47|78.47|79.62|78.62|79.62|78.62|79.47|78.47|80
1702635600000|2023-12-15 10:20:00|79.63|78.63|79.63|78.63|79.65|78.65|79.62|78.62|53
1702635900000|2023-12-15 10:25:00|79.64|78.64|79.86|78.86|79.87|78.87|79.63|78.63|67
1702636200000|2023-12-15 10:30:00|79.87|78.87|79.91|78.91|79.96|78.96|79.86|78.86|66
1702636500000|2023-12-15 10:35:00|79.9|78.9|79.79|78.79|79.97|78.97|79.66|78.66|95
1702636800000|2023-12-15 10:40:00|79.82|78.82|79.88|78.88|79.98|78.98|79.76|78.76|88
1702637100000|2023-12-15 10:45:00|79.89|78.89|79.78|78.78|79.89|78.89|79.71|78.71|94
1702637400000|2023-12-15 10:50:00|79.77|78.77|79.79|78.79|79.82|78.82|79.76|78.76|41
1702637700000|2023-12-15 10:55:00|79.8|78.8|79.69|78.69|79.83|78.83|79.68|78.68|78
1702638000000|2023-12-15 11:00:00|79.71|78.71|79.55|78.55|79.73|78.73|79.49|78.49|101
1702638300000|2023-12-15 11:05:00|79.54|78.54|79.6|78.6|79.61|78.61|79.45|78.45|75
1702638600000|2023-12-15 11:10:00|79.59|78.59|79.69|78.69|79.72|78.72|79.59|78.59|93
1702638900000|2023-12-15 11:15:00|79.69|78.69|79.46|78.46|79.7|78.7|79.46|78.46|100
1702639200000|2023-12-15 11:20:00|79.47|78.47|79.46|78.46|79.53|78.53|79.44|78.44|158
1702639500000|2023-12-15 11:25:00|79.47|78.47|79.37|78.37|79.47|78.47|79.36|78.36|108
1702639800000|2023-12-15 11:30:00|79.36|78.36|79.49|78.49|79.5|78.5|79.3|78.3|101
1702640100000|2023-12-15 11:35:00|79.5|78.5|79.67|78.67|79.67|78.67|79.5|78.5|76
1702640400000|2023-12-15 11:40:00|79.66|78.66|79.58|78.58|79.72|78.72|79.58|78.58|90
1702640700000|2023-12-15 11:45:00|79.57|78.57|79.58|78.58|79.68|78.68|79.55|78.55|119
1702641000000|2023-12-15 11:50:00|79.57|78.57|79.52|78.52|79.61|78.61|79.48|78.48|98
1702641300000|2023-12-15 11:55:00|79.51|78.51|79.62|78.62|79.62|78.62|79.5|78.5|119
1702641600000|2023-12-15 12:00:00|79.61|78.61|79.38|78.38|79.68|78.68|79.37|78.37|139
1702641900000|2023-12-15 12:05:00|79.4|78.4|79.4|78.4|79.49|78.49|79.37|78.37|93
1702642200000|2023-12-15 12:10:00|79.42|78.42|79.07|78.07|79.42|78.42|79.06|78.06|103
1702642500000|2023-12-15 12:15:00|79.03|78.03|78.39|77.39|79.1|78.1|78.24|77.24|196
1702642800000|2023-12-15 12:20:00|78.38|77.38|78.28|77.28|78.47|77.47|78.16|77.16|164
1702643100000|2023-12-15 12:25:00|78.27|77.27|78.48|77.48|78.49|77.49|78.27|77.27|83
1702643400000|2023-12-15 12:30:00|78.49|77.49|78.47|77.47|78.59|77.59|78.31|77.31|104
1702643700000|2023-12-15 12:35:00|78.48|77.48|78.47|77.47|78.49|77.49|78.37|77.37|118
1702644000000|2023-12-15 12:40:00|78.48|77.48|78.28|77.28|78.51|77.51|78.25|77.25|77
1702644300000|2023-12-15 12:45:00|78.28|77.28|78.29|77.29|78.29|77.29|78.07|77.07|123
1702644600000|2023-12-15 12:50:00|78.28|77.28|78.16|77.16|78.32|77.32|78.08|77.08|115
1702644900000|2023-12-15 12:55:00|78.17|77.17|78.09|77.09|78.22|77.22|78.08|77.08|122
1702645200000|2023-12-15 13:00:00|78.09|77.09|77.38|76.38|78.1|77.1|77.37|76.37|329
1702645500000|2023-12-15 13:05:00|77.39|76.39|77.96|76.96|78.06|77.06|77.37|76.37|195
1702645800000|2023-12-15 13:10:00|77.99|76.99|77.97|76.97|78.11|77.11|77.96|76.96|99
1702646100000|2023-12-15 13:15:00|77.99|76.99|78.12|77.12|78.13|77.13|77.96|76.96|65
1702646400000|2023-12-15 13:20:00|78.1|77.1|77.94|76.94|78.18|77.18|77.91|76.91|96
1702646700000|2023-12-15 13:25:00|77.93|76.93|77.85|76.85|78.08|77.08|77.85|76.85|83
1702647000000|2023-12-15 13:30:00|77.86|76.86|77.83|76.83|78.03|77.03|77.79|76.79|88
1702647300000|2023-12-15 13:35:00|77.84|76.84|77.56|76.56|77.84|76.84|77.46|76.46|170
1702647600000|2023-12-15 13:40:00|77.52|76.52|77.66|76.66|77.72|76.72|77.46|76.46|224
1702647900000|2023-12-15 13:45:00|77.67|76.67|77.8|76.8|77.91|76.91|77.47|76.47|193
1702648200000|2023-12-15 13:50:00|77.81|76.81|77.79|76.79|77.95|76.95|77.67|76.67|170
1702648500000|2023-12-15 13:55:00|77.8|76.8|78.12|77.12|78.17|77.17|77.8|76.8|101
1702648800000|2023-12-15 14:00:00|78.07|77.07|78.21|77.21|78.28|77.28|78.06|77.06|141
1702649100000|2023-12-15 14:05:00|78.2|77.2|78.1|77.1|78.25|77.25|78.01|77.01|103
1702649400000|2023-12-15 14:10:00|78.11|77.11|78.35|77.35|78.38|77.38|78.11|77.11|137
1702649700000|2023-12-15 14:15:00|78.34|77.34|78.2|77.2|78.34|77.34|78.17|77.17|144
1702650000000|2023-12-15 14:20:00|78.19|77.19|77.96|76.96|78.2|77.2|77.92|76.92|130
1702650300000|2023-12-15 14:25:00|77.97|76.97|77.98|76.98|78.08|77.08|77.96|76.96|196
1702650600000|2023-12-15 14:30:00|77.98|76.98|77.66|76.66|78.01|77.01|77.47|76.47|211
1702650900000|2023-12-15 14:35:00|77.65|76.65|77.78|76.78|77.91|76.91|77.62|76.62|226
1702651200000|2023-12-15 14:40:00|77.79|76.79|77.8|76.8|77.99|76.99|77.76|76.76|168
1702651500000|2023-12-15 14:45:00|77.79|76.79|77.69|76.69|77.82|76.82|77.66|76.66|241
1702651800000|2023-12-15 14:50:00|77.7|76.7|77.77|76.77|77.78|76.78|77.57|76.57|233
1702652100000|2023-12-15 14:55:00|77.76|76.76|77.98|76.98|78.11|77.11|77.76|76.76|195
1702652400000|2023-12-15 15:00:00|77.99|76.99|78|77|78.15|77.15|77.96|76.96|185
1702652700000|2023-12-15 15:05:00|78.01|77.01|78.03|77.03|78.08|77.08|77.87|76.87|167
1702653000000|2023-12-15 15:10:00|77.98|76.98|77.85|76.85|78.01|77.01|77.67|76.67|175
1702653300000|2023-12-15 15:15:00|77.8|76.8|77.85|76.85|77.99|76.99|77.76|76.76|116
1702653600000|2023-12-15 15:20:00|77.86|76.86|77.33|76.33|77.86|76.86|77.3|76.3|137
1702653900000|2023-12-15 15:25:00|77.31|76.31|77.47|76.47|77.49|76.49|77.29|76.29|214
1702654200000|2023-12-15 15:30:00|77.46|76.46|77.01|76.01|77.47|76.47|76.98|75.98|197
1702654500000|2023-12-15 15:35:00|77.03|76.03|77.18|76.18|77.36|76.36|76.88|75.88|256
1702654800000|2023-12-15 15:40:00|77.17|76.17|77.26|76.26|77.35|76.35|76.98|75.98|236
1702655100000|2023-12-15 15:45:00|77.27|76.27|77.41|76.41|77.43|76.43|77.06|76.06|186
1702655400000|2023-12-15 15:50:00|77.4|76.4|77.36|76.36|77.44|76.44|77.31|76.31|158
1702655700000|2023-12-15 15:55:00|77.37|76.37|77.45|76.45|77.46|76.46|77.29|76.29|118
1702656000000|2023-12-15 16:00:00|77.44|76.44|77.6|76.6|77.69|76.69|77.4|76.4|109
1702656300000|2023-12-15 16:05:00|77.58|76.58|77.48|76.48|77.59|76.59|77.39|76.39|109
1702656600000|2023-12-15 16:10:00|77.49|76.49|77.45|76.45|77.6|76.6|77.36|76.36|159
1702656900000|2023-12-15 16:15:00|77.44|76.44|77.78|76.78|77.88|76.88|77.36|76.36|168
1702657200000|2023-12-15 16:20:00|77.77|76.77|77.97|76.97|77.98|76.98|77.76|76.76|107
1702657500000|2023-12-15 16:25:00|77.92|76.92|77.92|76.92|77.97|76.97|77.87|76.87|124
1702657800000|2023-12-15 16:30:00|77.96|76.96|77.86|76.86|77.96|76.96|77.77|76.77|152
1702658100000|2023-12-15 16:35:00|77.85|76.85|77.8|76.8|77.87|76.87|77.76|76.76|74
1702658400000|2023-12-15 16:40:00|77.81|76.81|77.8|76.8|77.91|76.91|77.78|76.78|95
1702658700000|2023-12-15 16:45:00|77.83|76.83|77.31|76.31|77.87|76.87|77.3|76.3|145
1702659000000|2023-12-15 16:50:00|77.32|76.32|77.3|76.3|77.51|76.51|77.17|76.17|202
1702659300000|2023-12-15 16:55:00|77.29|76.29|77.34|76.34|77.41|76.41|77.26|76.26|124
1702659600000|2023-12-15 17:00:00|77.33|76.33|77.56|76.56|77.63|76.63|77.29|76.29|136
1702659900000|2023-12-15 17:05:00|77.49|76.49|77.55|76.55|77.57|76.57|77.37|76.37|158
1702660200000|2023-12-15 17:10:00|77.56|76.56|77.87|76.87|77.87|76.87|77.55|76.55|89
1702660500000|2023-12-15 17:15:00|77.85|76.85|77.8|76.8|77.85|76.85|77.76|76.76|48
1702660800000|2023-12-15 17:20:00|77.79|76.79|77.84|76.84|77.85|76.85|77.69|76.69|118
1702661100000|2023-12-15 17:25:00|77.85|76.85|77.81|76.81|77.87|76.87|77.81|76.81|56
1702661400000|2023-12-15 17:30:00|77.77|76.77|77.75|76.75|77.79|76.79|77.69|76.69|97
1702661700000|2023-12-15 17:35:00|77.76|76.76|77.67|76.67|77.76|76.76|77.65|76.65|45
1702662000000|2023-12-15 17:40:00|77.68|76.68|77.59|76.59|77.68|76.68|77.59|76.59|89
1702662300000|2023-12-15 17:45:00|77.57|76.57|77.57|76.57|77.65|76.65|77.52|76.52|88
1702662600000|2023-12-15 17:50:00|77.56|76.56|77.4|76.4|77.58|76.58|77.37|76.37|107
1702662900000|2023-12-15 17:55:00|77.39|76.39|77.36|76.36|77.46|76.46|77.33|76.33|72
1702663200000|2023-12-15 18:00:00|77.35|76.35|77.45|76.45|77.47|76.47|77.28|76.28|115
1702663500000|2023-12-15 18:05:00|77.46|76.46|77.56|76.56|77.58|76.58|77.45|76.45|85
1702663800000|2023-12-15 18:10:00|77.55|76.55|77.46|76.46|77.56|76.56|77.46|76.46|39
1702664100000|2023-12-15 18:15:00|77.47|76.47|77.6|76.6|77.6|76.6|77.46|76.46|27
1702664400000|2023-12-15 18:20:00|77.61|76.61|77.87|76.87|77.92|76.92|77.61|76.61|118
1702664700000|2023-12-15 18:25:00|77.88|76.88|77.81|76.81|77.88|76.88|77.79|76.79|85
1702665000000|2023-12-15 18:30:00|77.82|76.82|77.8|76.8|77.87|76.87|77.79|76.79|64
1702665300000|2023-12-15 18:35:00|77.79|76.79|77.83|76.83|77.84|76.84|77.78|76.78|64
1702665600000|2023-12-15 18:40:00|77.82|76.82|77.87|76.87|77.9|76.9|77.79|76.79|76
1702665900000|2023-12-15 18:45:00|77.86|76.86|77.9|76.9|77.9|76.9|77.8|76.8|73
1702666200000|2023-12-15 18:50:00|77.89|76.89|77.87|76.87|77.9|76.9|77.87|76.87|49
1702666500000|2023-12-15 18:55:00|77.88|76.88|77.81|76.81|77.89|76.89|77.81|76.81|29
1702666800000|2023-12-15 19:00:00|77.79|76.79|77.79|76.79|77.83|76.83|77.7|76.7|107
1702667100000|2023-12-15 19:05:00|77.78|76.78|77.72|76.72|77.8|76.8|77.7|76.7|68
1702667400000|2023-12-15 19:10:00|77.73|76.73|77.78|76.78|77.8|76.8|77.73|76.73|30
1702667700000|2023-12-15 19:15:00|77.79|76.79|77.88|76.88|77.92|76.92|77.78|76.78|76
1702668000000|2023-12-15 19:20:00|77.87|76.87|77.83|76.83|77.88|76.88|77.79|76.79|31
1702668300000|2023-12-15 19:25:00|77.8|76.8|77.91|76.91|77.92|76.92|77.7|76.7|82
1702668600000|2023-12-15 19:30:00|77.92|76.92|77.94|76.94|77.95|76.95|77.91|76.91|91
1702668900000|2023-12-15 19:35:00|77.95|76.95|77.96|76.96|77.96|76.96|77.93|76.93|40
1702669200000|2023-12-15 19:40:00|77.95|76.95|77.82|76.82|77.96|76.96|77.8|76.8|60
1702669500000|2023-12-15 19:45:00|77.81|76.81|77.73|76.73|77.82|76.82|77.6|76.6|130
1702669800000|2023-12-15 19:50:00|77.72|76.72|77.67|76.67|77.72|76.72|77.66|76.66|107
1702670100000|2023-12-15 19:55:00|77.68|76.68|77.66|76.66|77.68|76.68|77.6|76.6|44
1702670400000|2023-12-15 20:00:00|77.65|76.65|77.64|76.64|77.65|76.65|77.58|76.58|72
1702670700000|2023-12-15 20:05:00|77.63|76.63|77.66|76.66|77.72|76.72|77.6|76.6|86
1702671000000|2023-12-15 20:10:00|77.7|76.7|77.69|76.69|77.75|76.75|77.67|76.67|83
1702671300000|2023-12-15 20:15:00|77.7|76.7|77.8|76.8|77.83|76.83|77.7|76.7|95
1702671600000|2023-12-15 20:20:00|77.79|76.79|77.74|76.74|77.81|76.81|77.69|76.69|73
1702671900000|2023-12-15 20:25:00|77.71|76.71|77.73|76.73|77.75|76.75|77.69|76.69|82
1702672200000|2023-12-15 20:30:00|77.69|76.69|77.63|76.63|77.69|76.69|77.63|76.63|38
1702672500000|2023-12-15 20:35:00|77.64|76.64|77.59|76.59|77.65|76.65|77.59|76.59|64
1702672800000|2023-12-15 20:40:00|77.6|76.6|77.59|76.59|77.63|76.63|77.59|76.59|50
1702673100000|2023-12-15 20:45:00|77.6|76.6|77.6|76.6|77.66|76.66|77.58|76.58|75
1702673400000|2023-12-15 20:50:00|77.59|76.59|77.8|76.8|77.82|76.82|77.58|76.58|65
1702673700000|2023-12-15 20:55:00|77.79|76.79|77.68|76.68|77.79|76.79|77.68|76.68|77
1702674000000|2023-12-15 21:00:00|77.69|76.69|77.7|76.7|77.72|76.72|77.6|76.6|58
1702674300000|2023-12-15 21:05:00|77.69|76.69|77.75|76.75|77.76|76.76|77.65|76.65|127
1702674600000|2023-12-15 21:10:00|77.69|76.69|77.76|76.76|77.77|76.77|77.67|76.67|59
1702674900000|2023-12-15 21:15:00|77.75|76.75|77.67|76.67|77.76|76.76|77.66|76.66|23
1702675200000|2023-12-15 21:20:00|77.64|76.64|77.85|76.85|77.85|76.85|77.64|76.64|64
1702675500000|2023-12-15 21:25:00|77.86|76.86|77.82|76.82|77.9|76.9|77.81|76.81|62
1702675800000|2023-12-15 21:30:00|77.81|76.81|77.83|76.83|77.89|76.89|77.77|76.77|68
1702676100000|2023-12-15 21:35:00|77.77|76.77|77.66|76.66|77.78|76.78|77.56|76.56|124
1702676400000|2023-12-15 21:40:00|77.65|76.65|77.67|76.67|77.77|76.77|77.58|76.58|64
1702676700000|2023-12-15 21:45:00|77.68|76.68|77.66|76.66|77.69|76.69|77.56|76.56|99
1702677000000|2023-12-15 21:50:00|77.65|76.65|77.58|76.58|77.69|76.69|77.56|76.56|83
1702677300000|2023-12-15 21:55:00|77.57|76.57|77.36|76.36|77.58|76.58|77.35|76.35|93
1702713600000|2023-12-16 08:00:00|78.19|77.19|78.2|77.2|78.21|77.21|78.16|77.16|106
1702713900000|2023-12-16 08:05:00|78.21|77.21|78.37|77.37|78.42|77.42|78.17|77.17|98
1702714200000|2023-12-16 08:10:00|78.38|77.38|78.4|77.4|78.41|77.41|78.36|77.36|56
1702714500000|2023-12-16 08:15:00|78.41|77.41|78.36|77.36|78.49|77.49|78.36|77.36|67
1702714800000|2023-12-16 08:20:00|78.37|77.37|78.4|77.4|78.41|77.41|78.34|77.34|73
1702715100000|2023-12-16 08:25:00|78.41|77.41|78.56|77.56|78.57|77.57|78.38|77.38|51
1702715400000|2023-12-16 08:30:00|78.55|77.55|78.29|77.29|78.56|77.56|78.28|77.28|82
1702715700000|2023-12-16 08:35:00|78.3|77.3|78.27|77.27|78.36|77.36|78.25|77.25|37
1702716000000|2023-12-16 08:40:00|78.26|77.26|78.46|77.46|78.47|77.47|78.24|77.24|57
1702716300000|2023-12-16 08:45:00|78.47|77.47|78.45|77.45|78.51|77.51|78.35|77.35|48
1702716600000|2023-12-16 08:50:00|78.46|77.46|78.45|77.45|78.47|77.47|78.37|77.37|33
1702716900000|2023-12-16 08:55:00|78.46|77.46|78.45|77.45|78.46|77.46|78.38|77.38|16
1702717200000|2023-12-16 09:00:00|78.46|77.46|78.6|77.6|78.67|77.67|78.46|77.46|57
1702717500000|2023-12-16 09:05:00|78.61|77.61|78.59|77.59|78.71|77.71|78.57|77.57|82
1702717800000|2023-12-16 09:10:00|78.58|77.58|78.6|77.6|78.61|77.61|78.56|77.56|56
1702718100000|2023-12-16 09:15:00|78.59|77.59|78.49|77.49|78.6|77.6|78.45|77.45|37
1702718400000|2023-12-16 09:20:00|78.5|77.5|78.5|77.5|78.52|77.52|78.47|77.47|61
1702718700000|2023-12-16 09:25:00|78.51|77.51|78.6|77.6|78.62|77.62|78.49|77.49|89
1702719000000|2023-12-16 09:30:00|78.59|77.59|78.51|77.51|78.61|77.61|78.5|77.5|47
1702719300000|2023-12-16 09:35:00|78.5|77.5|78.51|77.51|78.52|77.52|78.47|77.47|77
1702719600000|2023-12-16 09:40:00|78.5|77.5|78.5|77.5|78.68|77.68|78.47|77.47|95
1702719900000|2023-12-16 09:45:00|78.51|77.51|78.39|77.39|78.57|77.57|78.39|77.39|119
1702720200000|2023-12-16 09:50:00|78.4|77.4|78.39|77.39|78.41|77.41|78.36|77.36|55
1702720500000|2023-12-16 09:55:00|78.4|77.4|78.38|77.38|78.51|77.51|78.36|77.36|119
1702720800000|2023-12-16 10:00:00|78.39|77.39|78.5|77.5|78.56|77.56|78.39|77.39|93
1702721100000|2023-12-16 10:05:00|78.51|77.51|78.4|77.4|78.6|77.6|78.4|77.4|116
1702721400000|2023-12-16 10:10:00|78.41|77.41|78.4|77.4|78.49|77.49|78.38|77.38|84
1702721700000|2023-12-16 10:15:00|78.41|77.41|78.38|77.38|78.42|77.42|78.3|77.3|62
1702722000000|2023-12-16 10:20:00|78.37|77.37|78.39|77.39|78.41|77.41|78.35|77.35|69
1702722300000|2023-12-16 10:25:00|78.4|77.4|78.29|77.29|78.46|77.46|78.25|77.25|75
1702722600000|2023-12-16 10:30:00|78.3|77.3|78.3|77.3|78.31|77.31|78.25|77.25|88
1702722900000|2023-12-16 10:35:00|78.29|77.29|78.28|77.28|78.4|77.4|78.25|77.25|82
1702723200000|2023-12-16 10:40:00|78.29|77.29|78.3|77.3|78.3|77.3|78.2|77.2|90
1702723500000|2023-12-16 10:45:00|78.29|77.29|78.22|77.22|78.3|77.3|78.19|77.19|79
1702723800000|2023-12-16 10:50:00|78.21|77.21|78.3|77.3|78.31|77.31|78.2|77.2|106
1702724100000|2023-12-16 10:55:00|78.29|77.29|78.34|77.34|78.4|77.4|78.26|77.26|92
1702724400000|2023-12-16 11:00:00|78.35|77.35|78.3|77.3|78.46|77.46|78.3|77.3|64
1702724700000|2023-12-16 11:05:00|78.31|77.31|78.3|77.3|78.33|77.33|78.27|77.27|65
1702725000000|2023-12-16 11:10:00|78.31|77.31|78.19|77.19|78.32|77.32|78.17|77.17|75
1702725300000|2023-12-16 11:15:00|78.2|77.2|78.2|77.2|78.28|77.28|78.18|77.18|36
1702725600000|2023-12-16 11:20:00|78.21|77.21|78.38|77.38|78.39|77.39|78.2|77.2|65
1702725900000|2023-12-16 11:25:00|78.39|77.39|78.39|77.39|78.41|77.41|78.36|77.36|77
1702726200000|2023-12-16 11:30:00|78.4|77.4|78.46|77.46|78.46|77.46|78.37|77.37|44
1702726500000|2023-12-16 11:35:00|78.45|77.45|78.49|77.49|78.51|77.51|78.45|77.45|77
1702726800000|2023-12-16 11:40:00|78.5|77.5|78.5|77.5|78.51|77.51|78.46|77.46|100
1702727100000|2023-12-16 11:45:00|78.54|77.54|78.49|77.49|78.55|77.55|78.46|77.46|88
1702727400000|2023-12-16 11:50:00|78.5|77.5|78.49|77.49|78.55|77.55|78.39|77.39|97
1702727700000|2023-12-16 11:55:00|78.48|77.48|78.5|77.5|78.54|77.54|78.45|77.45|91
1702728000000|2023-12-16 12:00:00|78.51|77.51|78.52|77.52|78.56|77.56|78.49|77.49|84
1702728300000|2023-12-16 12:05:00|78.51|77.51|78.57|77.57|78.65|77.65|78.5|77.5|98
1702728600000|2023-12-16 12:10:00|78.58|77.58|78.55|77.55|78.59|77.59|78.47|77.47|145
1702728900000|2023-12-16 12:15:00|78.56|77.56|78.57|77.57|78.59|77.59|78.46|77.46|90
1702729200000|2023-12-16 12:20:00|78.62|77.62|78.39|77.39|78.65|77.65|78.37|77.37|102
1702729500000|2023-12-16 12:25:00|78.38|77.38|78.38|77.38|78.42|77.42|78.34|77.34|67
1702729800000|2023-12-16 12:30:00|78.39|77.39|78.5|77.5|78.55|77.55|78.36|77.36|73
1702730100000|2023-12-16 12:35:00|78.54|77.54|78.66|77.66|78.66|77.66|78.47|77.47|109
1702730400000|2023-12-16 12:40:00|78.67|77.67|78.77|77.77|78.77|77.77|78.6|77.6|101
1702730700000|2023-12-16 12:45:00|78.76|77.76|78.77|77.77|78.77|77.77|78.73|77.73|56
1702731000000|2023-12-16 12:50:00|78.76|77.76|78.77|77.77|78.77|77.77|78.65|77.65|60
1702731300000|2023-12-16 12:55:00|78.78|77.78|78.8|77.8|78.81|77.81|78.76|77.76|106
1702731600000|2023-12-16 13:00:00|78.81|77.81|78.9|77.9|78.91|77.91|78.77|77.77|143
1702731900000|2023-12-16 13:05:00|78.91|77.91|78.9|77.9|78.96|77.96|78.88|77.88|84
1702732200000|2023-12-16 13:10:00|78.91|77.91|78.81|77.81|78.96|77.96|78.78|77.78|81
1702732500000|2023-12-16 13:15:00|78.82|77.82|78.6|77.6|78.87|77.87|78.54|77.54|117
1702732800000|2023-12-16 13:20:00|78.61|77.61|78.41|77.41|78.67|77.67|78.37|77.37|132
1702733100000|2023-12-16 13:25:00|78.4|77.4|78.36|77.36|78.44|77.44|78.3|77.3|119
1702733400000|2023-12-16 13:30:00|78.32|77.32|78.11|77.11|78.41|77.41|78.07|77.07|182
1702733700000|2023-12-16 13:35:00|78.12|77.12|78.4|77.4|78.4|77.4|78.11|77.11|161
1702734000000|2023-12-16 13:40:00|78.41|77.41|78.56|77.56|78.66|77.66|78.39|77.39|83
1702734300000|2023-12-16 13:45:00|78.55|77.55|78.66|77.66|78.69|77.69|78.55|77.55|117
1702734600000|2023-12-16 13:50:00|78.65|77.65|78.67|77.67|78.69|77.69|78.56|77.56|108
1702734900000|2023-12-16 13:55:00|78.68|77.68|78.58|77.58|78.68|77.68|78.56|77.56|100
1702735200000|2023-12-16 14:00:00|78.59|77.59|78.46|77.46|78.67|77.67|78.45|77.45|89
1702735500000|2023-12-16 14:05:00|78.47|77.47|78.56|77.56|78.57|77.57|78.43|77.43|103
1702735800000|2023-12-16 14:10:00|78.57|77.57|78.51|77.51|78.66|77.66|78.49|77.49|66
1702736100000|2023-12-16 14:15:00|78.5|77.5|78.56|77.56|78.58|77.58|78.46|77.46|78
1702736400000|2023-12-16 14:20:00|78.55|77.55|78.49|77.49|78.57|77.57|78.41|77.41|100
1702736700000|2023-12-16 14:25:00|78.47|77.47|78.37|77.37|78.5|77.5|78.36|77.36|44
1702737000000|2023-12-16 14:30:00|78.4|77.4|78.44|77.44|78.51|77.51|78.37|77.37|114
1702737300000|2023-12-16 14:35:00|78.43|77.43|78.55|77.55|78.56|77.56|78.43|77.43|79
1702737600000|2023-12-16 14:40:00|78.56|77.56|78.69|77.69|78.69|77.69|78.55|77.55|77
1702737900000|2023-12-16 14:45:00|78.68|77.68|78.67|77.67|78.77|77.77|78.66|77.66|70
1702738200000|2023-12-16 14:50:00|78.65|77.65|78.88|77.88|78.89|77.89|78.65|77.65|86
1702738500000|2023-12-16 14:55:00|78.87|77.87|78.78|77.78|78.88|77.88|78.76|77.76|57
1702738800000|2023-12-16 15:00:00|78.77|77.77|78.86|77.86|78.89|77.89|78.76|77.76|83
1702739100000|2023-12-16 15:05:00|78.85|77.85|78.87|77.87|78.89|77.89|78.81|77.81|71
1702739400000|2023-12-16 15:10:00|78.86|77.86|78.77|77.77|78.86|77.86|78.7|77.7|71
1702739700000|2023-12-16 15:15:00|78.76|77.76|78.62|77.62|78.77|77.77|78.57|77.57|152
1702740000000|2023-12-16 15:20:00|78.63|77.63|78.65|77.65|78.81|77.81|78.61|77.61|125
1702740300000|2023-12-16 15:25:00|78.66|77.66|78.69|77.69|78.71|77.71|78.65|77.65|92
1702740600000|2023-12-16 15:30:00|78.7|77.7|78.89|77.89|78.92|77.92|78.65|77.65|77
1702740900000|2023-12-16 15:35:00|78.9|77.9|78.87|77.87|79|78|78.86|77.86|107
1702741200000|2023-12-16 15:40:00|78.86|77.86|78.96|77.96|78.97|77.97|78.8|77.8|117
1702741500000|2023-12-16 15:45:00|78.95|77.95|79.04|78.04|79.06|78.06|78.94|77.94|95
1702741800000|2023-12-16 15:50:00|79.03|78.03|79.06|78.06|79.09|78.09|79.03|78.03|88
1702742100000|2023-12-16 15:55:00|79.07|78.07|79.06|78.06|79.1|78.1|79|78|120
1702742400000|2023-12-16 16:00:00|79.07|78.07|79.07|78.07|79.09|78.09|78.96|77.96|130
1702742700000|2023-12-16 16:05:00|79.06|78.06|79.01|78.01|79.07|78.07|78.97|77.97|111
1702743000000|2023-12-16 16:10:00|79.02|78.02|78.95|77.95|79.07|78.07|78.88|77.88|99
1702743300000|2023-12-16 16:15:00|78.96|77.96|79.01|78.01|79.02|78.02|78.93|77.93|117
1702743600000|2023-12-16 16:20:00|79|78|79|78|79.01|78.01|78.95|77.95|92
1702743900000|2023-12-16 16:25:00|79.01|78.01|79.07|78.07|79.07|78.07|78.96|77.96|47
1702744200000|2023-12-16 16:30:00|79.06|78.06|79.15|78.15|79.15|78.15|79.04|78.04|41
1702744500000|2023-12-16 16:35:00|79.14|78.14|79.35|78.35|79.36|78.36|79.14|78.14|138
1702744800000|2023-12-16 16:40:00|79.36|78.36|79.59|78.59|79.6|78.6|79.35|78.35|165
1702745100000|2023-12-16 16:45:00|79.58|78.58|79.29|78.29|79.58|78.58|79.27|78.27|149
1702745400000|2023-12-16 16:50:00|79.28|78.28|79.48|78.48|79.57|78.57|79.27|78.27|115
1702745700000|2023-12-16 16:55:00|79.49|78.49|79.29|78.29|79.49|78.49|79.26|78.26|107
1702746000000|2023-12-16 17:00:00|79.3|78.3|79.21|78.21|79.38|78.38|79.17|78.17|144
1702746300000|2023-12-16 17:05:00|79.24|78.24|79.28|78.28|79.37|78.37|79.17|78.17|134
1702746600000|2023-12-16 17:10:00|79.27|78.27|79.46|78.46|79.49|78.49|79.26|78.26|133
1702746900000|2023-12-16 17:15:00|79.47|78.47|79.51|78.51|79.57|78.57|79.4|78.4|135
1702747200000|2023-12-16 17:20:00|79.52|78.52|79.57|78.57|79.58|78.58|79.47|78.47|83
1702747500000|2023-12-16 17:25:00|79.58|78.58|79.47|78.47|79.58|78.58|79.39|78.39|63
1702747800000|2023-12-16 17:30:00|79.49|78.49|79.37|78.37|79.5|78.5|79.18|78.18|93
1702748100000|2023-12-16 17:35:00|79.36|78.36|79.29|78.29|79.37|78.37|79.27|78.27|138
1702748400000|2023-12-16 17:40:00|79.3|78.3|79.49|78.49|79.5|78.5|79.29|78.29|41
1702748700000|2023-12-16 17:45:00|79.48|78.48|79.57|78.57|79.63|78.63|79.48|78.48|126
1702749000000|2023-12-16 17:50:00|79.58|78.58|79.57|78.57|79.68|78.68|79.57|78.57|153
1702749300000|2023-12-16 17:55:00|79.58|78.58|79.58|78.58|79.6|78.6|79.48|78.48|107
1702749600000|2023-12-16 18:00:00|79.57|78.57|79.31|78.31|79.59|78.59|79.31|78.31|162
1702749900000|2023-12-16 18:05:00|79.3|78.3|79.45|78.45|79.48|78.48|79.27|78.27|134
1702750200000|2023-12-16 18:10:00|79.46|78.46|79.27|78.27|79.47|78.47|79.26|78.26|88
1702750500000|2023-12-16 18:15:00|79.29|78.29|79.4|78.4|79.41|78.41|79.06|78.06|158
1702750800000|2023-12-16 18:20:00|79.39|78.39|79.38|78.38|79.51|78.51|79.36|78.36|116
1702751100000|2023-12-16 18:25:00|79.4|78.4|79.21|78.21|79.4|78.4|79.09|78.09|168
1702751400000|2023-12-16 18:30:00|79.22|78.22|79.51|78.51|79.57|78.57|79.18|78.18|183
1702751700000|2023-12-16 18:35:00|79.52|78.52|79.9|78.9|79.91|78.91|79.51|78.51|157
1702752000000|2023-12-16 18:40:00|79.91|78.91|80.06|79.06|80.37|79.37|79.89|78.89|254
1702752300000|2023-12-16 18:45:00|80.08|79.08|79.95|78.95|80.15|79.15|79.86|78.86|113
1702752600000|2023-12-16 18:50:00|79.96|78.96|79.66|78.66|80.06|79.06|79.66|78.66|114
1702752900000|2023-12-16 18:55:00|79.67|78.67|80.02|79.02|80.09|79.09|79.66|78.66|182
1702753200000|2023-12-16 19:00:00|80.03|79.03|80.59|79.59|80.75|79.75|80.01|79.01|195
1702753500000|2023-12-16 19:05:00|80.6|79.6|80.72|79.72|80.77|79.77|80.37|79.37|285
1702753800000|2023-12-16 19:10:00|80.73|79.73|80.72|79.72|80.98|79.98|80.61|79.61|286
1702754100000|2023-12-16 19:15:00|80.71|79.71|80.41|79.41|80.79|79.79|80.37|79.37|193
1702754400000|2023-12-16 19:20:00|80.42|79.42|80.31|79.31|80.6|79.6|80.29|79.29|195
1702754700000|2023-12-16 19:25:00|80.3|79.3|80.7|79.7|80.77|79.77|80.18|79.18|165
1702755000000|2023-12-16 19:30:00|80.71|79.71|80.4|79.4|80.79|79.79|80.38|79.38|246
1702755300000|2023-12-16 19:35:00|80.41|79.41|80.06|79.06|80.46|79.46|80.01|79.01|274
1702755600000|2023-12-16 19:40:00|80.07|79.07|79.76|78.76|80.08|79.08|79.59|78.59|218
1702755900000|2023-12-16 19:45:00|79.75|78.75|80.21|79.21|80.32|79.32|79.7|78.7|198
1702756200000|2023-12-16 19:50:00|80.22|79.22|80.4|79.4|80.42|79.42|80.16|79.16|130
1702756500000|2023-12-16 19:55:00|80.39|79.39|80.21|79.21|80.42|79.42|80.18|79.18|180
1702756800000|2023-12-16 20:00:00|80.19|79.19|80.59|79.59|80.59|79.59|80.16|79.16|169
1702757100000|2023-12-16 20:05:00|80.6|79.6|80.87|79.87|80.98|79.98|80.6|79.6|177
1702757400000|2023-12-16 20:10:00|80.86|79.86|80.51|79.51|80.86|79.86|80.48|79.48|178
1702757700000|2023-12-16 20:15:00|80.5|79.5|80.96|79.96|80.97|79.97|80.46|79.46|225
1702758000000|2023-12-16 20:20:00|80.95|79.95|80.89|79.89|81.21|80.21|80.87|79.87|176
1702758300000|2023-12-16 20:25:00|80.88|79.88|80.86|79.86|81.08|80.08|80.76|79.76|182
1702758600000|2023-12-16 20:30:00|80.85|79.85|80.88|79.88|81.09|80.09|80.85|79.85|142
1702758900000|2023-12-16 20:35:00|80.89|79.89|80.68|79.68|80.99|79.99|80.6|79.6|133
1702759200000|2023-12-16 20:40:00|80.69|79.69|80.67|79.67|80.81|79.81|80.65|79.65|95
1702759500000|2023-12-16 20:45:00|80.68|79.68|80.38|79.38|80.69|79.69|80.35|79.35|142
1702759800000|2023-12-16 20:50:00|80.37|79.37|80.35|79.35|80.51|79.51|80.35|79.35|136
1702760100000|2023-12-16 20:55:00|80.34|79.34|80.48|79.48|80.59|79.59|80.27|79.27|144
1702760400000|2023-12-16 21:00:00|80.47|79.47|80.68|79.68|80.73|79.73|80.47|79.47|112
1702760700000|2023-12-16 21:05:00|80.69|79.69|80.3|79.3|80.7|79.7|80.26|79.26|155
1702761000000|2023-12-16 21:10:00|80.28|79.28|80.59|79.59|80.62|79.62|80.28|79.28|196
1702761300000|2023-12-16 21:15:00|80.6|79.6|80.6|79.6|80.67|79.67|80.56|79.56|143
1702761600000|2023-12-16 21:20:00|80.61|79.61|80.56|79.56|80.68|79.68|80.52|79.52|91
1702761900000|2023-12-16 21:25:00|80.55|79.55|80.56|79.56|80.56|79.56|80.38|79.38|140
1702762200000|2023-12-16 21:30:00|80.57|79.57|80.88|79.88|80.91|79.91|80.55|79.55|133
1702762500000|2023-12-16 21:35:00|80.89|79.89|81.08|80.08|81.09|80.09|80.89|79.89|168
1702762800000|2023-12-16 21:40:00|81.09|80.09|80.71|79.71|81.18|80.18|80.66|79.66|165
1702763100000|2023-12-16 21:45:00|80.7|79.7|80.58|79.58|80.71|79.71|80.57|79.57|145
1702763400000|2023-12-16 21:50:00|80.55|79.55|80.86|79.86|80.86|79.86|80.39|79.39|214
1702763700000|2023-12-16 21:55:00|80.83|79.83|81.01|80.01|81.15|80.15|80.8|79.8|163
1702764000000|2023-12-16 22:00:00|81|80|80.81|79.81|81.16|80.16|80.8|79.8|185
1702764300000|2023-12-16 22:05:00|80.8|79.8|81.05|80.05|81.06|80.06|80.57|79.57|277
1702764600000|2023-12-16 22:10:00|81.06|80.06|81.36|80.36|81.43|80.43|81.05|80.05|150
1702764900000|2023-12-16 22:15:00|81.35|80.35|81.18|80.18|81.37|80.37|81.06|80.06|94
1702765200000|2023-12-16 22:20:00|81.2|80.2|81.1|80.1|81.26|80.26|81.1|80.1|53
1702765500000|2023-12-16 22:25:00|81.11|80.11|80.96|79.96|81.11|80.11|80.96|79.96|47
1702765800000|2023-12-16 22:30:00|80.95|79.95|80.88|79.88|80.96|79.96|80.78|79.78|40
1702766100000|2023-12-16 22:35:00|80.86|79.86|80.88|79.88|80.89|79.89|80.85|79.85|25
1702766400000|2023-12-16 22:40:00|80.87|79.87|80.95|79.95|80.96|79.96|80.67|79.67|55
1702766700000|2023-12-16 22:45:00|80.96|79.96|81.08|80.08|81.12|80.12|80.96|79.96|70
1702767000000|2023-12-16 22:50:00|81.09|80.09|81.35|80.35|81.35|80.35|81.08|80.08|57
1702767300000|2023-12-16 22:55:00|81.32|80.32|81.48|80.48|81.48|80.48|81.32|80.32|37
1702767600000|2023-12-16 23:00:00|81.52|80.52|81.45|80.45|81.55|80.55|81.35|80.35|92
1702767900000|2023-12-16 23:05:00|81.39|80.39|81.31|80.31|81.46|80.46|81.27|80.27|68
1702768200000|2023-12-16 23:10:00|81.3|80.3|80.91|79.91|81.3|80.3|80.88|79.88|193
1702768500000|2023-12-16 23:15:00|80.9|79.9|81.27|80.27|81.38|80.38|80.9|79.9|210
1702768800000|2023-12-16 23:20:00|81.28|80.28|81.37|80.37|81.4|80.4|81.17|80.17|122
1702769100000|2023-12-16 23:25:00|81.36|80.36|81.08|80.08|81.36|80.36|81.08|80.08|126
1702769400000|2023-12-16 23:30:00|81.09|80.09|80.98|79.98|81.18|80.18|80.95|79.95|91
1702769700000|2023-12-16 23:35:00|81|80|80.98|79.98|81.08|80.08|80.97|79.97|63
1702770000000|2023-12-16 23:40:00|80.97|79.97|80.97|79.97|81.08|80.08|80.87|79.87|97
1702770300000|2023-12-16 23:45:00|80.96|79.96|81|80|81.07|80.07|80.96|79.96|107
1702770600000|2023-12-16 23:50:00|81.01|80.01|81.07|80.07|81.31|80.31|80.97|79.97|140
1702770900000|2023-12-16 23:55:00|81.08|80.08|81.08|80.08|81.19|80.19|80.98|79.98|100
1702771200000|2023-12-17 00:00:00|81.07|80.07|81.12|80.12|81.18|80.18|81.02|80.02|193
1702771500000|2023-12-17 00:05:00|81.11|80.11|80.89|79.89|81.17|80.17|80.84|79.84|153
1702771800000|2023-12-17 00:10:00|80.88|79.88|80.88|79.88|80.98|79.98|80.78|79.78|132
1702772100000|2023-12-17 00:15:00|80.87|79.87|80.8|79.8|80.98|79.98|80.77|79.77|154
1702772400000|2023-12-17 00:20:00|80.79|79.79|80.62|79.62|80.87|79.87|80.59|79.59|191
1702772700000|2023-12-17 00:25:00|80.61|79.61|80.68|79.68|80.69|79.69|80.57|79.57|108
1702773000000|2023-12-17 00:30:00|80.67|79.67|80.53|79.53|80.87|79.87|80.53|79.53|190
1702773300000|2023-12-17 00:35:00|80.54|79.54|80.62|79.62|80.78|79.78|80.54|79.54|212
1702773600000|2023-12-17 00:40:00|80.61|79.61|80.68|79.68|80.68|79.68|80.54|79.54|99
1702773900000|2023-12-17 00:45:00|80.67|79.67|80.84|79.84|80.88|79.88|80.64|79.64|116
1702774200000|2023-12-17 00:50:00|80.83|79.83|80.62|79.62|80.87|79.87|80.58|79.58|111
1702774500000|2023-12-17 00:55:00|80.61|79.61|80.61|79.61|80.7|79.7|80.56|79.56|137
1702774800000|2023-12-17 01:00:00|80.6|79.6|80.87|79.87|80.92|79.92|80.52|79.52|176
1702775100000|2023-12-17 01:05:00|80.88|79.88|80.89|79.89|80.98|79.98|80.8|79.8|105
1702775400000|2023-12-17 01:10:00|80.88|79.88|81.18|80.18|81.21|80.21|80.87|79.87|149
1702775700000|2023-12-17 01:15:00|81.19|80.19|81.17|80.17|81.4|80.4|81.16|80.16|159
1702776000000|2023-12-17 01:20:00|81.18|80.18|81.27|80.27|81.28|80.28|81.08|80.08|142
1702776300000|2023-12-17 01:25:00|81.28|80.28|81.28|80.28|81.44|80.44|81.27|80.27|140
1702776600000|2023-12-17 01:30:00|81.27|80.27|81.47|80.47|81.59|80.59|81.17|80.17|165
1702776900000|2023-12-17 01:35:00|81.48|80.48|80.89|79.89|81.48|80.48|80.86|79.86|287
1702777200000|2023-12-17 01:40:00|80.91|79.91|80.68|79.68|80.91|79.91|80.5|79.5|342
1702777500000|2023-12-17 01:45:00|80.69|79.69|80.61|79.61|80.81|79.81|80.53|79.53|308
1702777800000|2023-12-17 01:50:00|80.6|79.6|80.6|79.6|80.87|79.87|80.51|79.51|213
1702778100000|2023-12-17 01:55:00|80.59|79.59|80.7|79.7|80.71|79.71|80.57|79.57|152
1702778400000|2023-12-17 02:00:00|80.71|79.71|80.67|79.67|80.77|79.77|80.51|79.51|156
1702778700000|2023-12-17 02:05:00|80.68|79.68|80.82|79.82|80.87|79.87|80.67|79.67|97
1702779000000|2023-12-17 02:10:00|80.81|79.81|80.97|79.97|81.02|80.02|80.81|79.81|133
1702779300000|2023-12-17 02:15:00|80.96|79.96|81|80|81|80|80.87|79.87|78
1702779600000|2023-12-17 02:20:00|80.99|79.99|81.18|80.18|81.32|80.32|80.98|79.98|180
1702779900000|2023-12-17 02:25:00|81.19|80.19|81.4|80.4|81.55|80.55|81.03|80.03|200
1702780200000|2023-12-17 02:30:00|81.38|80.38|81.37|80.37|81.48|80.48|81.29|80.29|175
1702780500000|2023-12-17 02:35:00|81.38|80.38|81.47|80.47|81.47|80.47|81.15|80.15|121
1702780800000|2023-12-17 02:40:00|81.48|80.48|81.69|80.69|81.81|80.81|81.26|80.26|179
1702781100000|2023-12-17 02:45:00|81.7|80.7|80.9|79.9|81.77|80.77|80.87|79.87|185
1702781400000|2023-12-17 02:50:00|80.91|79.91|80.99|79.99|81.21|80.21|80.85|79.85|224
1702781700000|2023-12-17 02:55:00|80.98|79.98|80.87|79.87|81.07|80.07|80.87|79.87|203
1702782000000|2023-12-17 03:00:00|80.9|79.9|81.29|80.29|81.32|80.32|80.87|79.87|177
1702782300000|2023-12-17 03:05:00|81.3|80.3|80.87|79.87|81.31|80.31|80.87|79.87|209
1702782600000|2023-12-17 03:10:00|80.86|79.86|80.69|79.69|80.86|79.86|80.48|79.48|260
1702782900000|2023-12-17 03:15:00|80.68|79.68|80.97|79.97|81.01|80.01|80.56|79.56|233
1702783200000|2023-12-17 03:20:00|80.96|79.96|81.1|80.1|81.1|80.1|80.8|79.8|190
1702783500000|2023-12-17 03:25:00|81.09|80.09|81.11|80.11|81.29|80.29|80.99|79.99|199
1702783800000|2023-12-17 03:30:00|81.12|80.12|80.77|79.77|81.12|80.12|80.71|79.71|188
1702784100000|2023-12-17 03:35:00|80.76|79.76|80.67|79.67|80.79|79.79|80.51|79.51|181
1702784400000|2023-12-17 03:40:00|80.65|79.65|80.62|79.62|80.71|79.71|80.49|79.49|146
1702784700000|2023-12-17 03:45:00|80.61|79.61|80.62|79.62|80.71|79.71|80.51|79.51|137
1702785000000|2023-12-17 03:50:00|80.63|79.63|80.71|79.71|80.77|79.77|80.51|79.51|130
1702785300000|2023-12-17 03:55:00|80.68|79.68|80.58|79.58|80.7|79.7|80.38|79.38|167
1702785600000|2023-12-17 04:00:00|80.59|79.59|80.61|79.61|80.72|79.72|80.56|79.56|138
1702785900000|2023-12-17 04:05:00|80.62|79.62|80.47|79.47|80.62|79.62|80.38|79.38|151
1702786200000|2023-12-17 04:10:00|80.51|79.51|80.58|79.58|80.58|79.58|80.37|79.37|101
1702786500000|2023-12-17 04:15:00|80.6|79.6|80.67|79.67|80.69|79.69|80.54|79.54|51
1702786800000|2023-12-17 04:20:00|80.66|79.66|80.97|79.97|81.01|80.01|80.59|79.59|137
1702787100000|2023-12-17 04:25:00|81.01|80.01|81.2|80.2|81.2|80.2|81.01|80.01|78
1702787400000|2023-12-17 04:30:00|81.19|80.19|81.3|80.3|81.4|80.4|81.15|80.15|78
1702787700000|2023-12-17 04:35:00|81.31|80.31|81.48|80.48|81.49|80.49|81.2|80.2|120
1702788000000|2023-12-17 04:40:00|81.47|80.47|81.7|80.7|81.77|80.77|81.47|80.47|172
1702788300000|2023-12-17 04:45:00|81.69|80.69|81.81|80.81|81.86|80.86|81.57|80.57|114
1702788600000|2023-12-17 04:50:00|81.8|80.8|82.27|81.27|82.58|81.58|81.7|80.7|189
1702788900000|2023-12-17 04:55:00|82.22|81.22|82.07|81.07|82.3|81.3|81.99|80.99|190
1702789200000|2023-12-17 05:00:00|82.08|81.08|81.77|80.77|82.27|81.27|81.76|80.76|131
1702789500000|2023-12-17 05:05:00|81.76|80.76|82|81|82|81|81.68|80.68|188
1702789800000|2023-12-17 05:10:00|81.99|80.99|82.28|81.28|82.35|81.35|81.99|80.99|132
1702790100000|2023-12-17 05:15:00|82.29|81.29|82.86|81.86|82.9|81.9|82.25|81.25|223
1702790400000|2023-12-17 05:20:00|82.85|81.85|82.92|81.92|83.2|82.2|82.56|81.56|257
1702790700000|2023-12-17 05:25:00|82.9|81.9|83.16|82.16|83.31|82.31|82.89|81.89|232
1702791000000|2023-12-17 05:30:00|83.17|82.17|82.73|81.73|83.39|82.39|82.73|81.73|248
1702791300000|2023-12-17 05:35:00|82.72|81.72|82.2|81.2|82.74|81.74|82.18|81.18|257
1702791600000|2023-12-17 05:40:00|82.19|81.19|81.52|80.52|82.28|81.28|81.5|80.5|301
1702791900000|2023-12-17 05:45:00|81.51|80.51|81.41|80.41|81.96|80.96|81.4|80.4|313
1702792200000|2023-12-17 05:50:00|81.42|80.42|80.62|79.62|81.42|80.42|80.58|79.58|309
1702792500000|2023-12-17 05:55:00|80.61|79.61|81.25|80.25|81.27|80.27|80.53|79.53|324
1702792800000|2023-12-17 06:00:00|81.26|80.26|81.68|80.68|81.81|80.81|81.16|80.16|193
1702793100000|2023-12-17 06:05:00|81.67|80.67|81.96|80.96|82.06|81.06|81.51|80.51|189
1702793400000|2023-12-17 06:10:00|81.95|80.95|82.08|81.08|82.15|81.15|81.76|80.76|164
1702793700000|2023-12-17 06:15:00|82.05|81.05|81.95|80.95|82.11|81.11|81.76|80.76|128
1702794000000|2023-12-17 06:20:00|81.96|80.96|82.25|81.25|82.25|81.25|81.76|80.76|170
1702794300000|2023-12-17 06:25:00|82.26|81.26|81.86|80.86|82.28|81.28|81.79|80.79|190
1702794600000|2023-12-17 06:30:00|81.85|80.85|81.48|80.48|81.95|80.95|81.37|80.37|194
1702794900000|2023-12-17 06:35:00|81.46|80.46|81.16|80.16|81.47|80.47|81.06|80.06|277
1702795200000|2023-12-17 06:40:00|81.15|80.15|80.98|79.98|81.18|80.18|80.9|79.9|269
1702795500000|2023-12-17 06:45:00|80.97|79.97|80.68|79.68|81.1|80.1|80.39|79.39|390
1702795800000|2023-12-17 06:50:00|80.69|79.69|81.06|80.06|81.15|80.15|80.59|79.59|250
1702796100000|2023-12-17 06:55:00|81.05|80.05|81.55|80.55|81.65|80.65|81.05|80.05|170
1702796400000|2023-12-17 07:00:00|81.56|80.56|82.38|81.38|82.4|81.4|81.55|80.55|194
1702796700000|2023-12-17 07:05:00|82.43|81.43|82|81|82.48|81.48|81.97|80.97|218
1702797000000|2023-12-17 07:10:00|81.99|80.99|82.17|81.17|82.2|81.2|81.76|80.76|171
1702797300000|2023-12-17 07:15:00|82.15|81.15|81.48|80.48|82.18|81.18|81.4|80.4|211
1702797600000|2023-12-17 07:20:00|81.49|80.49|81.29|80.29|81.58|80.58|81.28|80.28|176
1702797900000|2023-12-17 07:25:00|81.28|80.28|81.06|80.06|81.29|80.29|80.95|79.95|275
1702798200000|2023-12-17 07:30:00|81.07|80.07|80.66|79.66|81.17|80.17|80.65|79.65|203
1702798500000|2023-12-17 07:35:00|80.65|79.65|80.95|79.95|81.06|80.06|80.65|79.65|212
1702798800000|2023-12-17 07:40:00|80.96|79.96|80.96|79.96|81.05|80.05|80.78|79.78|130
1702799100000|2023-12-17 07:45:00|80.97|79.97|80.86|79.86|81.21|80.21|80.75|79.75|230
1702799400000|2023-12-17 07:50:00|80.85|79.85|80.68|79.68|80.86|79.86|80.53|79.53|201
1702799700000|2023-12-17 07:55:00|80.69|79.69|80.51|79.51|80.78|79.78|80.39|79.39|189
1702800000000|2023-12-17 08:00:00|80.5|79.5|80.56|79.56|80.59|79.59|80.27|79.27|285
1702800300000|2023-12-17 08:05:00|80.55|79.55|80.86|79.86|80.9|79.9|80.5|79.5|192
1702800600000|2023-12-17 08:10:00|80.85|79.85|80.55|79.55|80.86|79.86|80.35|79.35|245
1702800900000|2023-12-17 08:15:00|80.56|79.56|80.8|79.8|80.95|79.95|80.55|79.55|299
1702801200000|2023-12-17 08:20:00|80.81|79.81|80.89|79.89|81.03|80.03|80.77|79.77|230
1702801500000|2023-12-17 08:25:00|80.9|79.9|81.18|80.18|81.18|80.18|80.87|79.87|173
1702801800000|2023-12-17 08:30:00|81.19|80.19|81.26|80.26|81.29|80.29|81.05|80.05|169
1702802100000|2023-12-17 08:35:00|81.25|80.25|81.51|80.51|81.55|80.55|81.18|80.18|162
1702802400000|2023-12-17 08:40:00|81.5|80.5|81.71|80.71|81.75|80.75|81.48|80.48|117
1702802700000|2023-12-17 08:45:00|81.7|80.7|81.6|80.6|81.77|80.77|81.57|80.57|166
1702803000000|2023-12-17 08:50:00|81.59|80.59|81.77|80.77|81.78|80.78|81.59|80.59|118
1702803300000|2023-12-17 08:55:00|81.78|80.78|81.54|80.54|81.93|80.93|81.54|80.54|131
1702803600000|2023-12-17 09:00:00|81.57|80.57|81.99|80.99|82|81|81.56|80.56|141
1702803900000|2023-12-17 09:05:00|81.98|80.98|82.45|81.45|82.45|81.45|81.97|80.97|192
1702804200000|2023-12-17 09:10:00|82.44|81.44|82.18|81.18|82.44|81.44|82.15|81.15|183
1702804500000|2023-12-17 09:15:00|82.19|81.19|82.2|81.2|82.26|81.26|82.07|81.07|159
1702804800000|2023-12-17 09:20:00|82.19|81.19|82.5|81.5|82.52|81.52|82.11|81.11|144
1702805100000|2023-12-17 09:25:00|82.49|81.49|81.99|80.99|82.5|81.5|81.99|80.99|155
1702805400000|2023-12-17 09:30:00|82.01|81.01|81.78|80.78|82.02|81.02|81.75|80.75|163
1702805700000|2023-12-17 09:35:00|81.77|80.77|81.67|80.67|81.81|80.81|81.59|80.59|184
1702806000000|2023-12-17 09:40:00|81.68|80.68|81.8|80.8|81.8|80.8|81.58|80.58|139
1702806300000|2023-12-17 09:45:00|81.79|80.79|82.07|81.07|82.07|81.07|81.78|80.78|132
1702806600000|2023-12-17 09:50:00|82.08|81.08|82.76|81.76|82.77|81.77|81.94|80.94|157
1702806900000|2023-12-17 09:55:00|82.77|81.77|83.17|82.17|83.18|82.18|82.65|81.65|222
1702807200000|2023-12-17 10:00:00|83.15|82.15|83.47|82.47|83.61|82.61|83.15|82.15|307
1702807500000|2023-12-17 10:05:00|83.46|82.46|83.29|82.29|83.48|82.48|83.16|82.16|211
1702807800000|2023-12-17 10:10:00|83.28|82.28|83.25|82.25|83.48|82.48|83.2|82.2|139
1702808100000|2023-12-17 10:15:00|83.26|82.26|82.76|81.76|83.28|82.28|82.76|81.76|164
1702808400000|2023-12-17 10:20:00|82.73|81.73|82.58|81.58|82.74|81.74|82.56|81.56|195
1702808700000|2023-12-17 10:25:00|82.59|81.59|82.37|81.37|82.6|81.6|82.33|81.33|126
1702809000000|2023-12-17 10:30:00|82.38|81.38|82.57|81.57|82.7|81.7|82.27|81.27|171
1702809300000|2023-12-17 10:35:00|82.58|81.58|82.57|81.57|82.68|81.68|82.54|81.54|96
1702809600000|2023-12-17 10:40:00|82.56|81.56|82.28|81.28|82.56|81.56|82.25|81.25|104
1702809900000|2023-12-17 10:45:00|82.27|81.27|82.41|81.41|82.47|81.47|82.18|81.18|126
1702810200000|2023-12-17 10:50:00|82.4|81.4|82.57|81.57|82.59|81.59|82.4|81.4|115
1702810500000|2023-12-17 10:55:00|82.56|81.56|82.38|81.38|82.56|81.56|82.36|81.36|83
1702810800000|2023-12-17 11:00:00|82.37|81.37|82.1|81.1|82.39|81.39|82.08|81.08|172
1702811100000|2023-12-17 11:05:00|82.11|81.11|82.18|81.18|82.19|81.19|81.86|80.86|176
1702811400000|2023-12-17 11:10:00|82.19|81.19|82.55|81.55|82.58|81.58|82.17|81.17|163
1702811700000|2023-12-17 11:15:00|82.54|81.54|82.94|81.94|82.95|81.95|82.46|81.46|151
1702812000000|2023-12-17 11:20:00|82.95|81.95|82.85|81.85|83.06|82.06|82.76|81.76|125
1702812300000|2023-12-17 11:25:00|82.84|81.84|82.98|81.98|82.99|81.99|82.67|81.67|142
1702812600000|2023-12-17 11:30:00|82.97|81.97|82.98|81.98|83.06|82.06|82.79|81.79|162
1702812900000|2023-12-17 11:35:00|82.97|81.97|83.11|82.11|83.11|82.11|82.7|81.7|182
1702813200000|2023-12-17 11:40:00|83.1|82.1|83.15|82.15|83.29|82.29|83.05|82.05|135
1702813500000|2023-12-17 11:45:00|83.09|82.09|82.96|81.96|83.09|82.09|82.95|81.95|44
1702813800000|2023-12-17 11:50:00|82.95|81.95|82.99|81.99|83.06|82.06|82.94|81.94|54
1702814100000|2023-12-17 11:55:00|83.02|82.02|82.8|81.8|83.05|82.05|82.75|81.75|132
1702814400000|2023-12-17 12:00:00|82.85|81.85|82.45|81.45|82.86|81.86|82.34|81.34|179
1702814700000|2023-12-17 12:05:00|82.44|81.44|82.6|81.6|82.69|81.69|82.37|81.37|145
1702815000000|2023-12-17 12:10:00|82.59|81.59|82.35|81.35|82.59|81.59|82.19|81.19|210
1702815300000|2023-12-17 12:15:00|82.36|81.36|82.36|81.36|82.46|81.46|82.15|81.15|197
1702815600000|2023-12-17 12:20:00|82.37|81.37|82.47|81.47|82.6|81.6|82.29|81.29|201
1702815900000|2023-12-17 12:25:00|82.48|81.48|82.32|81.32|82.5|81.5|82.29|81.29|205
1702816200000|2023-12-17 12:30:00|82.31|81.31|82.55|81.55|82.65|81.65|82.27|81.27|187
1702816500000|2023-12-17 12:35:00|82.56|81.56|82.79|81.79|82.86|81.86|82.45|81.45|148
1702816800000|2023-12-17 12:40:00|82.78|81.78|82.5|81.5|82.79|81.79|82.49|81.49|149
1702817100000|2023-12-17 12:45:00|82.49|81.49|82.49|81.49|82.79|81.79|82.48|81.48|149
1702817400000|2023-12-17 12:50:00|82.5|81.5|82.59|81.59|82.68|81.68|82.3|81.3|149
1702817700000|2023-12-17 12:55:00|82.6|81.6|82.36|81.36|82.6|81.6|82.26|81.26|197
1702818000000|2023-12-17 13:00:00|82.35|81.35|82.49|81.49|82.5|81.5|82.28|81.28|175
1702818300000|2023-12-17 13:05:00|82.48|81.48|82.25|81.25|82.5|81.5|82.17|81.17|163
1702818600000|2023-12-17 13:10:00|82.24|81.24|82.06|81.06|82.24|81.24|82|81|162
1702818900000|2023-12-17 13:15:00|82.07|81.07|81.95|80.95|82.08|81.08|81.86|80.86|236
1702819200000|2023-12-17 13:20:00|81.92|80.92|81.79|80.79|82.08|81.08|81.67|80.67|186
1702819500000|2023-12-17 13:25:00|81.8|80.8|82.11|81.11|82.17|81.17|81.8|80.8|160
1702819800000|2023-12-17 13:30:00|82.15|81.15|82.17|81.17|82.18|81.18|81.88|80.88|199
1702820100000|2023-12-17 13:35:00|82.18|81.18|81.99|80.99|82.18|81.18|81.97|80.97|185
1702820400000|2023-12-17 13:40:00|82|81|81.75|80.75|82.09|81.09|81.63|80.63|200
1702820700000|2023-12-17 13:45:00|81.76|80.76|82|81|82.08|81.08|81.65|80.65|187
1702821000000|2023-12-17 13:50:00|82.01|81.01|81.96|80.96|82.01|81.01|81.7|80.7|214
1702821300000|2023-12-17 13:55:00|81.99|80.99|82.4|81.4|82.4|81.4|81.99|80.99|198
1702821600000|2023-12-17 14:00:00|82.43|81.43|82.26|81.26|82.48|81.48|82.17|81.17|120
1702821900000|2023-12-17 14:05:00|82.27|81.27|82.5|81.5|82.51|81.51|82.24|81.24|146
1702822200000|2023-12-17 14:10:00|82.49|81.49|82.37|81.37|82.57|81.57|82.29|81.29|162
1702822500000|2023-12-17 14:15:00|82.38|81.38|81.98|80.98|82.41|81.41|81.91|80.91|148
1702822800000|2023-12-17 14:20:00|81.99|80.99|81.68|80.68|81.99|80.99|81.45|80.45|246
1702823100000|2023-12-17 14:25:00|81.67|80.67|81.45|80.45|81.79|80.79|81.37|80.37|235
1702823400000|2023-12-17 14:30:00|81.42|80.42|81.5|80.5|81.69|80.69|81.38|80.38|361
1702823700000|2023-12-17 14:35:00|81.49|80.49|82.1|81.1|82.15|81.15|81.31|80.31|355
1702824000000|2023-12-17 14:40:00|82.11|81.11|82.27|81.27|82.38|81.38|82.04|81.04|242
1702824300000|2023-12-17 14:45:00|82.29|81.29|82.28|81.28|82.51|81.51|82.27|81.27|178
1702824600000|2023-12-17 14:50:00|82.29|81.29|81.5|80.5|82.34|81.34|81.49|80.49|238
1702824900000|2023-12-17 14:55:00|81.51|80.51|81.77|80.77|81.85|80.85|81.46|80.46|227
1702825200000|2023-12-17 15:00:00|81.78|80.78|81.76|80.76|81.82|80.82|81.47|80.47|267
1702825500000|2023-12-17 15:05:00|81.77|80.77|82.09|81.09|82.16|81.16|81.76|80.76|163
1702825800000|2023-12-17 15:10:00|82.08|81.08|81.95|80.95|82.08|81.08|81.88|80.88|148
1702826100000|2023-12-17 15:15:00|81.94|80.94|81.87|80.87|81.95|80.95|81.67|80.67|165
1702826400000|2023-12-17 15:20:00|81.86|80.86|82.17|81.17|82.17|81.17|81.86|80.86|130
1702826700000|2023-12-17 15:25:00|82.16|81.16|82.29|81.29|82.37|81.37|82.1|81.1|141
1702827000000|2023-12-17 15:30:00|82.3|81.3|82.26|81.26|82.56|81.56|82.2|81.2|139
1702827300000|2023-12-17 15:35:00|82.27|81.27|82.54|81.54|82.56|81.56|82.27|81.27|113
1702827600000|2023-12-17 15:40:00|82.53|81.53|82.87|81.87|83.01|82.01|82.44|81.44|165
1702827900000|2023-12-17 15:45:00|82.86|81.86|82.97|81.97|83.05|82.05|82.86|81.86|185
1702828200000|2023-12-17 15:50:00|82.98|81.98|83.25|82.25|83.29|82.29|82.97|81.97|180
1702828500000|2023-12-17 15:55:00|83.26|82.26|83.19|82.19|83.35|82.35|83.16|82.16|168
1702828800000|2023-12-17 16:00:00|83.2|82.2|83.34|82.34|83.34|82.34|82.87|81.87|222
1702829100000|2023-12-17 16:05:00|83.29|82.29|83.16|82.16|83.36|82.36|83.05|82.05|173
1702829400000|2023-12-17 16:10:00|83.17|82.17|83.33|82.33|83.36|82.36|83.08|82.08|223
1702829700000|2023-12-17 16:15:00|83.34|82.34|82.99|81.99|83.38|82.38|82.79|81.79|216
1702830000000|2023-12-17 16:20:00|83|82|82.78|81.78|83.08|82.08|82.67|81.67|197
1702830300000|2023-12-17 16:25:00|82.8|81.8|82.85|81.85|82.88|81.88|82.76|81.76|124
1702830600000|2023-12-17 16:30:00|82.86|81.86|82.79|81.79|82.86|81.86|82.67|81.67|156
1702830900000|2023-12-17 16:35:00|82.8|81.8|82.8|81.8|82.88|81.88|82.77|81.77|164
1702831200000|2023-12-17 16:40:00|82.84|81.84|82.86|81.86|82.87|81.87|82.73|81.73|104
1702831500000|2023-12-17 16:45:00|82.85|81.85|82.66|81.66|82.96|81.96|82.63|81.63|127
1702831800000|2023-12-17 16:50:00|82.67|81.67|82.77|81.77|82.8|81.8|82.64|81.64|121
1702832100000|2023-12-17 16:55:00|82.76|81.76|82.88|81.88|82.88|81.88|82.67|81.67|120
1702832400000|2023-12-17 17:00:00|82.87|81.87|82.85|81.85|82.97|81.97|82.79|81.79|168
1702832700000|2023-12-17 17:05:00|82.86|81.86|82.6|81.6|82.87|81.87|82.36|81.36|191
1702833000000|2023-12-17 17:10:00|82.59|81.59|82.57|81.57|82.6|81.6|82.36|81.36|195
1702833300000|2023-12-17 17:15:00|82.58|81.58|82.26|81.26|82.59|81.59|82.08|81.08|162
1702833600000|2023-12-17 17:20:00|82.25|81.25|82.26|81.26|82.39|81.39|82.14|81.14|166
1702833900000|2023-12-17 17:25:00|82.22|81.22|82.38|81.38|82.39|81.39|82.09|81.09|147
1702834200000|2023-12-17 17:30:00|82.39|81.39|82.36|81.36|82.46|81.46|82.18|81.18|184
1702834500000|2023-12-17 17:35:00|82.37|81.37|82.6|81.6|82.67|81.67|82.33|81.33|148
1702834800000|2023-12-17 17:40:00|82.59|81.59|82.55|81.55|82.68|81.68|82.5|81.5|139
1702835100000|2023-12-17 17:45:00|82.54|81.54|82.48|81.48|82.69|81.69|82.48|81.48|150
1702835400000|2023-12-17 17:50:00|82.47|81.47|82.2|81.2|82.5|81.5|82.07|81.07|194
1702835700000|2023-12-17 17:55:00|82.19|81.19|82.57|81.57|82.6|81.6|82.16|81.16|232
1702836000000|2023-12-17 18:00:00|82.56|81.56|82.55|81.55|82.65|81.65|82.55|81.55|172
1702836300000|2023-12-17 18:05:00|82.57|81.57|82.57|81.57|82.66|81.66|82.56|81.56|164
1702836600000|2023-12-17 18:10:00|82.56|81.56|82.34|81.34|82.58|81.58|82.26|81.26|205
1702836900000|2023-12-17 18:15:00|82.33|81.33|82.46|81.46|82.46|81.46|81.96|80.96|201
1702837200000|2023-12-17 18:20:00|82.47|81.47|82.78|81.78|82.78|81.78|82.46|81.46|124
1702837500000|2023-12-17 18:25:00|82.79|81.79|82.88|81.88|83.08|82.08|82.77|81.77|128
1702837800000|2023-12-17 18:30:00|82.86|81.86|82.74|81.74|82.86|81.86|82.73|81.73|157
1702838100000|2023-12-17 18:35:00|82.75|81.75|82.67|81.67|82.75|81.75|82.63|81.63|128
1702838400000|2023-12-17 18:40:00|82.66|81.66|82.47|81.47|82.74|81.74|82.43|81.43|153
1702838700000|2023-12-17 18:45:00|82.46|81.46|82.67|81.67|82.79|81.79|82.37|81.37|129
1702839000000|2023-12-17 18:50:00|82.66|81.66|82.77|81.77|82.79|81.79|82.59|81.59|102
1702839300000|2023-12-17 18:55:00|82.78|81.78|82.97|81.97|82.99|81.99|82.63|81.63|86
1702839600000|2023-12-17 19:00:00|82.98|81.98|83.09|82.09|83.09|82.09|82.86|81.86|110
1702839900000|2023-12-17 19:05:00|83.1|82.1|82.97|81.97|83.15|82.15|82.94|81.94|85
1702840200000|2023-12-17 19:10:00|82.98|81.98|82.95|81.95|83.08|82.08|82.95|81.95|93
1702840500000|2023-12-17 19:15:00|82.96|81.96|82.77|81.77|82.96|81.96|82.76|81.76|99
1702840800000|2023-12-17 19:20:00|82.76|81.76|82.96|81.96|83.07|82.07|82.76|81.76|81
1702841100000|2023-12-17 19:25:00|82.95|81.95|82.76|81.76|82.96|81.96|82.76|81.76|70
1702841400000|2023-12-17 19:30:00|82.77|81.77|82.49|81.49|82.77|81.77|82.47|81.47|95
1702841700000|2023-12-17 19:35:00|82.53|81.53|82.54|81.54|82.56|81.56|82.46|81.46|62
1702842000000|2023-12-17 19:40:00|82.53|81.53|82.37|81.37|82.55|81.55|82.36|81.36|49
1702842300000|2023-12-17 19:45:00|82.36|81.36|82.47|81.47|82.48|81.48|82.36|81.36|64
1702842600000|2023-12-17 19:50:00|82.46|81.46|82.46|81.46|82.47|81.47|82.36|81.36|74
1702842900000|2023-12-17 19:55:00|82.45|81.45|82.44|81.44|82.45|81.45|82.33|81.33|42
1702843200000|2023-12-17 20:00:00|82.42|81.42|82.49|81.49|82.57|81.57|82.37|81.37|86
1702843500000|2023-12-17 20:05:00|82.5|81.5|82.46|81.46|82.58|81.58|82.43|81.43|72
1702843800000|2023-12-17 20:10:00|82.47|81.47|82.57|81.57|82.58|81.58|82.45|81.45|35
1702844100000|2023-12-17 20:15:00|82.56|81.56|82.71|81.71|82.71|81.71|82.48|81.48|122
1702844400000|2023-12-17 20:20:00|82.7|81.7|82.58|81.58|82.77|81.77|82.54|81.54|175
1702844700000|2023-12-17 20:25:00|82.59|81.59|82.64|81.64|82.68|81.68|82.54|81.54|90
1702845000000|2023-12-17 20:30:00|82.63|81.63|82.59|81.59|82.78|81.78|82.57|81.57|126
1702845300000|2023-12-17 20:35:00|82.58|81.58|82.56|81.56|82.77|81.77|82.47|81.47|165
1702845600000|2023-12-17 20:40:00|82.57|81.57|82.58|81.58|82.61|81.61|82.47|81.47|90
1702845900000|2023-12-17 20:45:00|82.57|81.57|82.66|81.66|82.67|81.67|82.47|81.47|84
1702846200000|2023-12-17 20:50:00|82.67|81.67|82.48|81.48|82.67|81.67|82.47|81.47|126
1702846500000|2023-12-17 20:55:00|82.47|81.47|82.47|81.47|82.51|81.51|82.47|81.47|123
1702846800000|2023-12-17 21:00:00|82.46|81.46|82.37|81.37|82.48|81.48|82.36|81.36|105
1702847100000|2023-12-17 21:05:00|82.36|81.36|82.36|81.36|82.4|81.4|82.3|81.3|68
1702847400000|2023-12-17 21:10:00|82.37|81.37|82.26|81.26|82.38|81.38|82.17|81.17|79
1702847700000|2023-12-17 21:15:00|82.28|81.28|82.06|81.06|82.28|81.28|82.06|81.06|110
1702848000000|2023-12-17 21:20:00|82.05|81.05|82.17|81.17|82.18|81.18|81.96|80.96|156
1702848300000|2023-12-17 21:25:00|82.18|81.18|81.79|80.79|82.21|81.21|81.77|80.77|157
1702848600000|2023-12-17 21:30:00|81.78|80.78|81.88|80.88|81.91|80.91|81.78|80.78|99
1702848900000|2023-12-17 21:35:00|81.89|80.89|81.9|80.9|81.97|80.97|81.87|80.87|111
1702849200000|2023-12-17 21:40:00|81.89|80.89|81.99|80.99|82.05|81.05|81.88|80.88|106
1702849500000|2023-12-17 21:45:00|82|81|81.99|80.99|82.17|81.17|81.98|80.98|78
1702849800000|2023-12-17 21:50:00|81.98|80.98|81.94|80.94|81.99|80.99|81.79|80.79|105
1702850100000|2023-12-17 21:55:00|81.93|80.93|81.94|80.94|81.99|80.99|81.88|80.88|107
1702850400000|2023-12-17 22:00:00|81.95|80.95|81.79|80.79|81.95|80.95|81.77|80.77|73
1702850700000|2023-12-17 22:05:00|81.78|80.78|81.91|80.91|81.92|80.92|81.78|80.78|83
1702851000000|2023-12-17 22:10:00|81.93|80.93|81.96|80.96|81.99|80.99|81.87|80.87|39
1702851300000|2023-12-17 22:15:00|81.95|80.95|81.79|80.79|81.96|80.96|81.77|80.77|46
1702851600000|2023-12-17 22:20:00|81.78|80.78|81.77|80.77|81.78|80.78|81.76|80.76|13
1702851900000|2023-12-17 22:25:00|81.73|80.73|81.59|80.59|81.74|80.74|81.59|80.59|45
1702852200000|2023-12-17 22:30:00|81.58|80.58|81.19|80.19|81.59|80.59|81.06|80.06|80
1702852500000|2023-12-17 22:35:00|81.18|80.18|81.25|80.25|81.25|80.25|81|80|88
1702852800000|2023-12-17 22:40:00|81.26|80.26|81.27|80.27|81.35|80.35|81.26|80.26|26
1702853100000|2023-12-17 22:45:00|81.18|80.18|81.49|80.49|81.49|80.49|81.07|80.07|56
1702853400000|2023-12-17 22:50:00|81.5|80.5|81.57|80.57|81.62|80.62|81.49|80.49|35
1702853700000|2023-12-17 22:55:00|81.56|80.56|81.18|80.18|81.56|80.56|81.17|80.17|42
1702854000000|2023-12-17 23:00:00|81.17|80.17|81.17|80.17|81.19|80.19|81.07|80.07|41
1702854300000|2023-12-17 23:05:00|81.08|80.08|80.87|79.87|81.09|80.09|80.86|79.86|64
1702854600000|2023-12-17 23:10:00|80.88|79.88|80.79|79.79|80.98|79.98|80.77|79.77|113
1702854900000|2023-12-17 23:15:00|80.8|79.8|80.59|79.59|80.96|79.96|80.56|79.56|188
1702855200000|2023-12-17 23:20:00|80.57|79.57|80.39|79.39|80.59|79.59|80.32|79.32|136
1702855500000|2023-12-17 23:25:00|80.44|79.44|80.42|79.42|80.58|79.58|80.39|79.39|140
1702855800000|2023-12-17 23:30:00|80.43|79.43|80.15|79.15|80.58|79.58|79.99|78.99|207
1702856100000|2023-12-17 23:35:00|80.16|79.16|80.46|79.46|80.48|79.48|80.16|79.16|208
1702856400000|2023-12-17 23:40:00|80.47|79.47|80.4|79.4|80.57|79.57|80.37|79.37|110
1702856700000|2023-12-17 23:45:00|80.39|79.39|80.62|79.62|80.67|79.67|80.37|79.37|128
1702857000000|2023-12-17 23:50:00|80.65|79.65|80.59|79.59|80.68|79.68|80.5|79.5|104
1702857300000|2023-12-17 23:55:00|80.6|79.6|80.53|79.53|80.6|79.6|80.5|79.5|98
1702857600000|2023-12-18 00:00:00|80.52|79.52|80.69|79.69|80.69|79.69|80.47|79.47|131
1702857900000|2023-12-18 00:05:00|80.7|79.7|80.26|79.26|80.78|79.78|80.16|79.16|166
1702858200000|2023-12-18 00:10:00|80.27|79.27|80.57|79.57|80.59|79.59|80.25|79.25|143
1702858500000|2023-12-18 00:15:00|80.56|79.56|80.66|79.66|80.67|79.67|80.36|79.36|163
1702858800000|2023-12-18 00:20:00|80.65|79.65|80.66|79.66|80.76|79.76|80.57|79.57|108
1702859100000|2023-12-18 00:25:00|80.67|79.67|80.76|79.76|80.77|79.77|80.5|79.5|86
1702859400000|2023-12-18 00:30:00|80.77|79.77|80.89|79.89|80.91|79.91|80.76|79.76|100
1702859700000|2023-12-18 00:35:00|80.88|79.88|80.77|79.77|80.88|79.88|80.68|79.68|78
1702860000000|2023-12-18 00:40:00|80.78|79.78|80.79|79.79|80.86|79.86|80.67|79.67|65
1702860300000|2023-12-18 00:45:00|80.78|79.78|80.66|79.66|80.8|79.8|80.57|79.57|87
1702860600000|2023-12-18 00:50:00|80.67|79.67|80.88|79.88|80.88|79.88|80.67|79.67|37
1702860900000|2023-12-18 00:55:00|80.87|79.87|80.66|79.66|80.88|79.88|80.66|79.66|45
1702861200000|2023-12-18 01:00:00|80.65|79.65|80.59|79.59|80.65|79.65|80.36|79.36|99
1702861500000|2023-12-18 01:05:00|80.6|79.6|80.59|79.59|80.68|79.68|80.48|79.48|105
1702861800000|2023-12-18 01:10:00|80.6|79.6|80.69|79.69|80.7|79.7|80.57|79.57|106
1702862100000|2023-12-18 01:15:00|80.7|79.7|80.47|79.47|80.7|79.7|80.47|79.47|64
1702862400000|2023-12-18 01:20:00|80.48|79.48|80.27|79.27|80.51|79.51|80.26|79.26|55
1702862700000|2023-12-18 01:25:00|80.28|79.28|79.73|78.73|80.28|79.28|79.69|78.69|130
1702863000000|2023-12-18 01:30:00|79.74|78.74|78.88|77.88|79.77|78.77|78.86|77.86|176
1702863300000|2023-12-18 01:35:00|78.85|77.85|78.65|77.65|79.06|78.06|78.56|77.56|318
1702863600000|2023-12-18 01:40:00|78.66|77.66|78.66|77.66|78.79|77.79|78.38|77.38|258
1702863900000|2023-12-18 01:45:00|78.67|77.67|78.97|77.97|79.05|78.05|78.67|77.67|142
1702864200000|2023-12-18 01:50:00|78.98|77.98|79.15|78.15|79.18|78.18|78.65|77.65|140
1702864500000|2023-12-18 01:55:00|79.14|78.14|78.56|77.56|79.25|78.25|78.55|77.55|138
1702864800000|2023-12-18 02:00:00|78.55|77.55|78.67|77.67|78.71|77.71|78.29|77.29|120
1702865100000|2023-12-18 02:05:00|78.68|77.68|78.7|77.7|78.71|77.71|78.52|77.52|76
1702865400000|2023-12-18 02:10:00|78.71|77.71|78.78|77.78|78.85|77.85|78.71|77.71|27
1702865700000|2023-12-18 02:15:00|78.79|77.79|78.56|77.56|78.85|77.85|78.53|77.53|62
1702866000000|2023-12-18 02:20:00|78.57|77.57|78.7|77.7|78.85|77.85|78.55|77.55|57
1702866300000|2023-12-18 02:25:00|78.65|77.65|78.21|77.21|78.65|77.65|77.95|76.95|132
1702866600000|2023-12-18 02:30:00|78.25|77.25|78.25|77.25|78.37|77.37|78.17|77.17|84
1702866900000|2023-12-18 02:35:00|78.2|77.2|78.06|77.06|78.2|77.2|77.63|76.63|136
1702867200000|2023-12-18 02:40:00|78.05|77.05|77.86|76.86|78.18|77.18|77.86|76.86|46
1702867500000|2023-12-18 02:45:00|77.88|76.88|77.67|76.67|78.08|77.08|77.67|76.67|89
1702867800000|2023-12-18 02:50:00|77.68|76.68|77.33|76.33|77.76|76.76|77.33|76.33|101
1702868100000|2023-12-18 02:55:00|77.35|76.35|77.37|76.37|77.48|76.48|76.97|75.97|173
1702868400000|2023-12-18 03:00:00|77.36|76.36|77.75|76.75|77.75|76.75|77.25|76.25|143
1702868700000|2023-12-18 03:05:00|77.76|76.76|77.66|76.66|77.76|76.76|77.66|76.66|37
1702869000000|2023-12-18 03:10:00|77.67|76.67|77.67|76.67|77.75|76.75|77.59|76.59|47
1702869300000|2023-12-18 03:15:00|77.66|76.66|77.93|76.93|77.95|76.95|77.64|76.64|56
1702869600000|2023-12-18 03:20:00|77.94|76.94|77.94|76.94|78.06|77.06|77.85|76.85|56
1702869900000|2023-12-18 03:25:00|77.92|76.92|77.88|76.88|77.95|76.95|77.83|76.83|51
1702870200000|2023-12-18 03:30:00|77.87|76.87|77.75|76.75|77.93|76.93|77.65|76.65|61
1702870500000|2023-12-18 03:35:00|77.76|76.76|77.76|76.76|77.86|76.86|77.74|76.74|53
1702870800000|2023-12-18 03:40:00|77.77|76.77|77.94|76.94|77.97|76.97|77.76|76.76|43
1702871100000|2023-12-18 03:45:00|77.95|76.95|77.76|76.76|77.95|76.95|77.75|76.75|54
1702871400000|2023-12-18 03:50:00|77.77|76.77|77.96|76.96|77.96|76.96|77.77|76.77|43
1702871700000|2023-12-18 03:55:00|77.97|76.97|77.96|76.96|78.06|77.06|77.96|76.96|23
1702872000000|2023-12-18 04:00:00|77.93|76.93|77.82|76.82|77.98|76.98|77.82|76.82|43
1702872300000|2023-12-18 04:05:00|77.78|76.78|77.85|76.85|77.87|76.87|77.73|76.73|63
1702872600000|2023-12-18 04:10:00|77.86|76.86|77.97|76.97|78.06|77.06|77.86|76.86|62
1702872900000|2023-12-18 04:15:00|77.98|76.98|78.06|77.06|78.09|77.09|77.97|76.97|43
1702873200000|2023-12-18 04:20:00|78.07|77.07|78.15|77.15|78.16|77.16|77.96|76.96|31
1702873500000|2023-12-18 04:25:00|78.13|77.13|78.44|77.44|78.44|77.44|78.09|77.09|41
1702873800000|2023-12-18 04:30:00|78.45|77.45|78.33|77.33|78.45|77.45|78.33|77.33|16
1702874100000|2023-12-18 04:35:00|78.29|77.29|78.29|77.29|78.35|77.35|78.28|77.28|47
1702874400000|2023-12-18 04:40:00|78.28|77.28|78.37|77.37|78.37|77.37|78.19|77.19|32
1702874700000|2023-12-18 04:45:00|78.36|77.36|78.37|77.37|78.37|77.37|78.26|77.26|50
1702875000000|2023-12-18 04:50:00|78.38|77.38|78.46|77.46|78.47|77.47|78.36|77.36|21
1702875300000|2023-12-18 04:55:00|78.47|77.47|78.46|77.46|78.56|77.56|78.46|77.46|9
1702875600000|2023-12-18 05:00:00|78.47|77.47|78.38|77.38|78.47|77.47|78.38|77.38|17
1702875900000|2023-12-18 05:05:00|78.37|77.37|78.17|77.17|78.38|77.38|78.17|77.17|31
1702876200000|2023-12-18 05:10:00|78.16|77.16|78.26|77.26|78.27|77.27|78.15|77.15|17
1702876500000|2023-12-18 05:15:00|78.27|77.27|78.36|77.36|78.47|77.47|78.26|77.26|23
1702876800000|2023-12-18 05:20:00|78.37|77.37|78.38|77.38|78.42|77.42|78.26|77.26|72
1702877100000|2023-12-18 05:25:00|78.4|77.4|78.53|77.53|78.56|77.56|78.4|77.4|28
1702877400000|2023-12-18 05:30:00|78.49|77.49|78.51|77.51|78.57|77.57|78.47|77.47|50
1702877700000|2023-12-18 05:35:00|78.48|77.48|78.28|77.28|78.48|77.48|78.26|77.26|54
1702878000000|2023-12-18 05:40:00|78.27|77.27|78.07|77.07|78.3|77.3|78.06|77.06|51
1702878300000|2023-12-18 05:45:00|78.08|77.08|78.1|77.1|78.12|77.12|78.07|77.07|75
1702878600000|2023-12-18 05:50:00|78.09|77.09|78|77|78.09|77.09|77.97|76.97|37
1702878900000|2023-12-18 05:55:00|77.99|76.99|77.86|76.86|77.99|76.99|77.78|76.78|71
1702879200000|2023-12-18 06:00:00|77.87|76.87|77.79|76.79|77.88|76.88|77.77|76.77|107
1702879500000|2023-12-18 06:05:00|77.77|76.77|77.96|76.96|77.97|76.97|77.72|76.72|76
1702879800000|2023-12-18 06:10:00|77.95|76.95|77.86|76.86|77.97|76.97|77.86|76.86|59
1702880100000|2023-12-18 06:15:00|77.87|76.87|77.9|76.9|77.9|76.9|77.57|76.57|83
1702880400000|2023-12-18 06:20:00|77.89|76.89|78.06|77.06|78.09|77.09|77.87|76.87|63
1702880700000|2023-12-18 06:25:00|78.07|77.07|78.37|77.37|78.39|77.39|78.06|77.06|52
1702881000000|2023-12-18 06:30:00|78.36|77.36|78.24|77.24|78.37|77.37|78.18|77.18|52
1702881300000|2023-12-18 06:35:00|78.2|77.2|78.16|77.16|78.2|77.2|78.11|77.11|43
1702881600000|2023-12-18 06:40:00|78.17|77.17|78.25|77.25|78.26|77.26|78.15|77.15|41
1702881900000|2023-12-18 06:45:00|78.22|77.22|78.22|77.22|78.23|77.23|78.06|77.06|32
1702882200000|2023-12-18 06:50:00|78.26|77.26|78.13|77.13|78.28|77.28|78.11|77.11|51
1702882500000|2023-12-18 06:55:00|78.12|77.12|78.04|77.04|78.14|77.14|77.98|76.98|79
1702882800000|2023-12-18 07:00:00|78.06|77.06|77.78|76.78|78.06|77.06|77.77|76.77|51
1702883100000|2023-12-18 07:05:00|77.77|76.77|77.8|76.8|77.88|76.88|77.77|76.77|81
1702883400000|2023-12-18 07:10:00|77.81|76.81|77.91|76.91|77.93|76.93|77.81|76.81|65
1702883700000|2023-12-18 07:15:00|77.92|76.92|77.78|76.78|77.98|76.98|77.78|76.78|39
1702884000000|2023-12-18 07:20:00|77.8|76.8|77.77|76.77|77.87|76.87|77.76|76.76|42
1702884300000|2023-12-18 07:25:00|77.76|76.76|77.79|76.79|77.85|76.85|77.69|76.69|51
1702884600000|2023-12-18 07:30:00|77.8|76.8|77.8|76.8|77.95|76.95|77.77|76.77|52
1702884900000|2023-12-18 07:35:00|77.79|76.79|77.66|76.66|77.86|76.86|77.58|76.58|47
1702885200000|2023-12-18 07:40:00|77.68|76.68|77.48|76.48|77.76|76.76|77.47|76.47|84
1702885500000|2023-12-18 07:45:00|77.49|76.49|77.26|76.26|77.59|76.59|77.18|76.18|88
1702885800000|2023-12-18 07:50:00|77.24|76.24|77.17|76.17|77.24|76.24|76.97|75.97|107
1702886100000|2023-12-18 07:55:00|77.16|76.16|77.05|76.05|77.16|76.16|76.87|75.87|92
1702886400000|2023-12-18 08:00:00|77.12|76.12|77.19|76.19|77.32|76.32|77.11|76.11|75
1702886700000|2023-12-18 08:05:00|77.18|76.18|76.95|75.95|77.18|76.18|76.95|75.95|36
1702887000000|2023-12-18 08:10:00|76.92|75.92|76.29|75.29|76.95|75.95|76.17|75.17|93
1702887300000|2023-12-18 08:15:00|76.31|75.31|77.05|76.05|77.08|76.08|76.26|75.26|123
1702887600000|2023-12-18 08:20:00|77.07|76.07|77.05|76.05|77.11|76.11|76.96|75.96|54
1702887900000|2023-12-18 08:25:00|77.08|76.08|77.38|76.38|77.45|76.45|76.95|75.95|46
1702888200000|2023-12-18 08:30:00|77.36|76.36|77.26|76.26|77.36|76.36|77.17|76.17|45
1702888500000|2023-12-18 08:35:00|77.29|76.29|77.37|76.37|77.37|76.37|77.28|76.28|22
1702888800000|2023-12-18 08:40:00|77.36|76.36|77.46|76.46|77.59|76.59|77.3|76.3|56
1702889100000|2023-12-18 08:45:00|77.48|76.48|77.19|76.19|77.5|76.5|77.09|76.09|67
1702889400000|2023-12-18 08:50:00|77.2|76.2|77.16|76.16|77.26|76.26|77.07|76.07|82
1702889700000|2023-12-18 08:55:00|77.21|76.21|77.06|76.06|77.26|76.26|77|76|93
1702890000000|2023-12-18 09:00:00|77.05|76.05|77.06|76.06|77.16|76.16|76.96|75.96|80
1702890300000|2023-12-18 09:05:00|77.07|76.07|77.06|76.06|77.15|76.15|76.95|75.95|75
1702890600000|2023-12-18 09:10:00|77.07|76.07|76.58|75.58|77.07|76.07|76.58|75.58|115
1702890900000|2023-12-18 09:15:00|76.56|75.56|76.47|75.47|76.77|75.77|76.24|75.24|191
1702891200000|2023-12-18 09:20:00|76.46|75.46|75.97|74.97|76.52|75.52|75.77|74.77|372
1702891500000|2023-12-18 09:25:00|75.98|74.98|76.01|75.01|76.32|75.32|75.9|74.9|378
1702891800000|2023-12-18 09:30:00|76|75|76.45|75.45|76.47|75.47|75.98|74.98|281
1702892100000|2023-12-18 09:35:00|76.36|75.36|76.21|75.21|76.48|75.48|76.21|75.21|150
1702892400000|2023-12-18 09:40:00|76.22|75.22|76.46|75.46|76.58|75.58|76.17|75.17|169
1702892700000|2023-12-18 09:45:00|76.47|75.47|76.49|75.49|76.55|75.55|76.36|75.36|149
1702893000000|2023-12-18 09:50:00|76.48|75.48|76.6|75.6|76.72|75.72|76.48|75.48|154
1702893300000|2023-12-18 09:55:00|76.59|75.59|76.38|75.38|76.6|75.6|76.36|75.36|103
1702893600000|2023-12-18 10:00:00|76.37|75.37|75.97|74.97|76.37|75.37|75.97|74.97|168
1702893900000|2023-12-18 10:05:00|75.96|74.96|75.79|74.79|75.96|74.96|75.71|74.71|283
1702894200000|2023-12-18 10:10:00|75.8|74.8|75.36|74.36|75.82|74.82|75.06|74.06|288
1702894500000|2023-12-18 10:15:00|75.37|74.37|75.46|74.46|75.76|74.76|75.25|74.25|177
1702894800000|2023-12-18 10:20:00|75.45|74.45|75.26|74.26|75.69|74.69|75.26|74.26|131
1702895100000|2023-12-18 10:25:00|75.17|74.17|74.87|73.87|75.55|74.55|74.69|73.69|338
1702895400000|2023-12-18 10:30:00|74.86|73.86|74.35|73.35|75.17|74.17|73.76|72.76|452
1702895700000|2023-12-18 10:35:00|74.34|73.34|74.6|73.6|74.61|73.61|73.86|72.86|303
1702896000000|2023-12-18 10:40:00|74.58|73.58|74.49|73.49|74.59|73.59|74.38|73.38|122
1702896300000|2023-12-18 10:45:00|74.5|73.5|74.36|73.36|74.75|73.75|74.36|73.36|148
1702896600000|2023-12-18 10:50:00|74.37|73.37|74.85|73.85|74.95|73.95|74.37|73.37|135
1702896900000|2023-12-18 10:55:00|74.87|73.87|75|74|75.09|74.09|74.87|73.87|77
1702897200000|2023-12-18 11:00:00|75.01|74.01|75.13|74.13|75.13|74.13|74.9|73.9|85
1702897500000|2023-12-18 11:05:00|75.14|74.14|75.33|74.33|75.34|74.34|75.14|74.14|51
1702897800000|2023-12-18 11:10:00|75.32|74.32|75.68|74.68|75.73|74.73|75.2|74.2|76
1702898100000|2023-12-18 11:15:00|75.65|74.65|75.37|74.37|75.77|74.77|75.36|74.36|62
1702898400000|2023-12-18 11:20:00|75.38|74.38|75.35|74.35|75.49|74.49|75.26|74.26|81
1702898700000|2023-12-18 11:25:00|75.33|74.33|75.35|74.35|75.36|74.36|75.2|74.2|56
1702899000000|2023-12-18 11:30:00|75.36|74.36|74.99|73.99|75.36|74.36|74.87|73.87|49
1702899300000|2023-12-18 11:35:00|74.88|73.88|74.97|73.97|75.06|74.06|74.87|73.87|54
1702899600000|2023-12-18 11:40:00|74.98|73.98|74.86|73.86|74.98|73.98|74.86|73.86|41
1702899900000|2023-12-18 11:45:00|74.85|73.85|74.98|73.98|74.98|73.98|74.79|73.79|62
1702900200000|2023-12-18 11:50:00|74.97|73.97|75.03|74.03|75.07|74.07|74.95|73.95|56
1702900500000|2023-12-18 11:55:00|75.04|74.04|75.24|74.24|75.27|74.27|75.04|74.04|47
1702900800000|2023-12-18 12:00:00|75.23|74.23|75.07|74.07|75.33|74.33|75.07|74.07|83
1702901100000|2023-12-18 12:05:00|75.06|74.06|75.06|74.06|75.16|74.16|74.96|73.96|68
1702901400000|2023-12-18 12:10:00|75.04|74.04|74.88|73.88|75.05|74.05|74.87|73.87|61
1702901700000|2023-12-18 12:15:00|74.87|73.87|74.49|73.49|74.88|73.88|74.49|73.49|93
1702902000000|2023-12-18 12:20:00|74.48|73.48|74.55|73.55|74.55|73.55|74.33|73.33|80
1702902300000|2023-12-18 12:25:00|74.56|73.56|74.82|73.82|74.88|73.88|74.56|73.56|63
1702902600000|2023-12-18 12:30:00|74.81|73.81|74.95|73.95|74.95|73.95|74.81|73.81|60
1702902900000|2023-12-18 12:35:00|74.96|73.96|74.77|73.77|75|74|74.75|73.75|73
1702903200000|2023-12-18 12:40:00|74.76|73.76|74.79|73.79|74.88|73.88|74.7|73.7|75
1702903500000|2023-12-18 12:45:00|74.78|73.78|74.59|73.59|74.79|73.79|74.49|73.49|69
1702903800000|2023-12-18 12:50:00|74.6|73.6|74.63|73.63|74.69|73.69|74.55|73.55|92
1702904100000|2023-12-18 12:55:00|74.64|73.64|74.69|73.69|74.86|73.86|74.59|73.59|108
1702904400000|2023-12-18 13:00:00|74.68|73.68|74.97|73.97|74.97|73.97|74.58|73.58|41
1702904700000|2023-12-18 13:05:00|74.96|73.96|74.79|73.79|74.98|73.98|74.77|73.77|66
1702905000000|2023-12-18 13:10:00|74.8|73.8|75.08|74.08|75.19|74.19|74.8|73.8|55
1702905300000|2023-12-18 13:15:00|75.09|74.09|75.26|74.26|75.33|74.33|75.08|74.08|54
1702905600000|2023-12-18 13:20:00|75.27|74.27|75.49|74.49|75.52|74.52|75.27|74.27|54
1702905900000|2023-12-18 13:25:00|75.5|74.5|75.59|74.59|75.63|74.63|75.45|74.45|91
1702906200000|2023-12-18 13:30:00|75.6|74.6|75.7|74.7|75.76|74.76|75.58|74.58|131
1702906500000|2023-12-18 13:35:00|75.71|74.71|75.71|74.71|75.79|74.79|75.6|74.6|121
1702906800000|2023-12-18 13:40:00|75.7|74.7|75.8|74.8|75.87|74.87|75.67|74.67|156
1702907100000|2023-12-18 13:45:00|75.79|74.79|75.7|74.7|75.88|74.88|75.7|74.7|68
1702907400000|2023-12-18 13:50:00|75.71|74.71|76.14|75.14|76.14|75.14|75.71|74.71|130
1702907700000|2023-12-18 13:55:00|76.15|75.15|76.09|75.09|76.18|75.18|75.98|74.98|84
1702908000000|2023-12-18 14:00:00|76.1|75.1|75.95|74.95|76.11|75.11|75.87|74.87|142
1702908300000|2023-12-18 14:05:00|75.92|74.92|75.78|74.78|75.98|74.98|75.77|74.77|112
1702908600000|2023-12-18 14:10:00|75.79|74.79|75.69|74.69|75.87|74.87|75.68|74.68|110
1702908900000|2023-12-18 14:15:00|75.7|74.7|75.89|74.89|75.98|74.98|75.69|74.69|67
1702909200000|2023-12-18 14:20:00|75.88|74.88|76.09|75.09|76.1|75.1|75.8|74.8|75
1702909500000|2023-12-18 14:25:00|76.08|75.08|76.37|75.37|76.37|75.37|76.07|75.07|102
1702909800000|2023-12-18 14:30:00|76.36|75.36|76.44|75.44|76.46|75.46|76.36|75.36|61
1702910100000|2023-12-18 14:35:00|76.43|75.43|76.67|75.67|76.74|75.74|76.42|75.42|102
1702910400000|2023-12-18 14:40:00|76.66|75.66|76.79|75.79|76.84|75.84|76.56|75.56|44
1702910700000|2023-12-18 14:45:00|76.78|75.78|76.74|75.74|76.78|75.78|76.59|75.59|59
1702911000000|2023-12-18 14:50:00|76.73|75.73|76.51|75.51|76.75|75.75|76.44|75.44|84
1702911300000|2023-12-18 14:55:00|76.5|75.5|76.51|75.51|76.57|75.57|76.48|75.48|90
1702911600000|2023-12-18 15:00:00|76.52|75.52|76.37|75.37|76.69|75.69|76.36|75.36|117
1702911900000|2023-12-18 15:05:00|76.36|75.36|76.32|75.32|76.39|75.39|76.15|75.15|64
1702912200000|2023-12-18 15:10:00|76.35|75.35|76.26|75.26|76.47|75.47|76.25|75.25|72
1702912500000|2023-12-18 15:15:00|76.28|75.28|76.35|75.35|76.46|75.46|76.26|75.26|46
1702912800000|2023-12-18 15:20:00|76.34|75.34|76.11|75.11|76.4|75.4|76.11|75.11|113
1702913100000|2023-12-18 15:25:00|76.12|75.12|76.16|75.16|76.17|75.17|75.98|74.98|111
1702913400000|2023-12-18 15:30:00|76.17|75.17|76.33|75.33|76.34|75.34|76.1|75.1|70
1702913700000|2023-12-18 15:35:00|76.3|75.3|76.57|75.57|76.57|75.57|76.28|75.28|129
1702914000000|2023-12-18 15:40:00|76.56|75.56|76.44|75.44|76.58|75.58|76.39|75.39|69
1702914300000|2023-12-18 15:45:00|76.43|75.43|76.29|75.29|76.55|75.55|76.28|75.28|98
1702914600000|2023-12-18 15:50:00|76.28|75.28|76.28|75.28|76.37|75.37|76.26|75.26|124
1702914900000|2023-12-18 15:55:00|76.27|75.27|76.26|75.26|76.37|75.37|76.25|75.25|73
1702915200000|2023-12-18 16:00:00|76.29|75.29|76.15|75.15|76.4|75.4|76.15|75.15|92
1702915500000|2023-12-18 16:05:00|76.13|75.13|75.87|74.87|76.13|75.13|75.87|74.87|140
1702915800000|2023-12-18 16:10:00|75.88|74.88|76.17|75.17|76.17|75.17|75.87|74.87|92
1702916100000|2023-12-18 16:15:00|76.16|75.16|76.36|75.36|76.44|75.44|76.15|75.15|116
1702916400000|2023-12-18 16:20:00|76.35|75.35|76.49|75.49|76.5|75.5|76.31|75.31|78
1702916700000|2023-12-18 16:25:00|76.5|75.5|76.45|75.45|76.6|75.6|76.44|75.44|115
1702917000000|2023-12-18 16:30:00|76.44|75.44|76.5|75.5|76.6|75.6|76.39|75.39|104
1702917300000|2023-12-18 16:35:00|76.49|75.49|76.4|75.4|76.49|75.49|76.36|75.36|72
1702917600000|2023-12-18 16:40:00|76.39|75.39|76.28|75.28|76.5|75.5|76.27|75.27|88
1702917900000|2023-12-18 16:45:00|76.29|75.29|76.27|75.27|76.36|75.36|76.11|75.11|93
1702918200000|2023-12-18 16:50:00|76.26|75.26|76.36|75.36|76.48|75.48|76.26|75.26|97
1702918500000|2023-12-18 16:55:00|76.37|75.37|76.48|75.48|76.53|75.53|76.36|75.36|74
1702918800000|2023-12-18 17:00:00|76.49|75.49|76.47|75.47|76.56|75.56|76.37|75.37|84
1702919100000|2023-12-18 17:05:00|76.46|75.46|76.29|75.29|76.48|75.48|76.27|75.27|94
1702919400000|2023-12-18 17:10:00|76.3|75.3|76.38|75.38|76.48|75.48|76.27|75.27|78
1702919700000|2023-12-18 17:15:00|76.39|75.39|76.37|75.37|76.5|75.5|76.36|75.36|81
1702920000000|2023-12-18 17:20:00|76.38|75.38|76.43|75.43|76.43|75.43|76.36|75.36|83
1702920300000|2023-12-18 17:25:00|76.42|75.42|76.46|75.46|76.48|75.48|76.42|75.42|81
1702920600000|2023-12-18 17:30:00|76.47|75.47|76.48|75.48|76.68|75.68|76.46|75.46|117
1702920900000|2023-12-18 17:35:00|76.47|75.47|76.45|75.45|76.49|75.49|76.37|75.37|118
1702921200000|2023-12-18 17:40:00|76.44|75.44|76.48|75.48|76.49|75.49|76.37|75.37|92
1702921500000|2023-12-18 17:45:00|76.47|75.47|76.44|75.44|76.47|75.47|76.38|75.38|67
1702921800000|2023-12-18 17:50:00|76.5|75.5|76.6|75.6|76.61|75.61|76.5|75.5|21
1702922100000|2023-12-18 17:55:00|76.59|75.59|76.27|75.27|76.6|75.6|76.26|75.26|96
1702922400000|2023-12-18 18:00:00|76.28|75.28|76.21|75.21|76.28|75.28|76.06|75.06|91
1702922700000|2023-12-18 18:05:00|76.2|75.2|76.14|75.14|76.31|75.31|76.08|75.08|99
1702923000000|2023-12-18 18:10:00|76.13|75.13|76.06|75.06|76.16|75.16|76.06|75.06|80
1702923300000|2023-12-18 18:15:00|76.07|75.07|76.17|75.17|76.21|75.21|76.06|75.06|66
1702923600000|2023-12-18 18:20:00|76.18|75.18|76.17|75.17|76.2|75.2|76.17|75.17|46
1702923900000|2023-12-18 18:25:00|76.18|75.18|76.19|75.19|76.19|75.19|76.16|75.16|30
1702924200000|2023-12-18 18:30:00|76.2|75.2|76.29|75.29|76.29|75.29|76.2|75.2|44
1702924500000|2023-12-18 18:35:00|76.28|75.28|76.33|75.33|76.34|75.34|76.26|75.26|42
1702924800000|2023-12-18 18:40:00|76.34|75.34|76.43|75.43|76.46|75.46|76.33|75.33|60
1702925100000|2023-12-18 18:45:00|76.44|75.44|76.36|75.36|76.45|75.45|76.27|75.27|39
1702925400000|2023-12-18 18:50:00|76.39|75.39|76.46|75.46|76.49|75.49|76.38|75.38|35
1702925700000|2023-12-18 18:55:00|76.45|75.45|76.6|75.6|76.6|75.6|76.4|75.4|64
1702926000000|2023-12-18 19:00:00|76.59|75.59|76.64|75.64|76.65|75.65|76.58|75.58|40
1702926300000|2023-12-18 19:05:00|76.63|75.63|76.86|75.86|76.86|75.86|76.6|75.6|71
1702926600000|2023-12-18 19:10:00|76.85|75.85|76.8|75.8|76.87|75.87|76.74|75.74|77
1702926900000|2023-12-18 19:15:00|76.82|75.82|76.73|75.73|76.86|75.86|76.69|75.69|93
1702927200000|2023-12-18 19:20:00|76.76|75.76|76.76|75.76|76.82|75.82|76.68|75.68|63
1702927500000|2023-12-18 19:25:00|76.74|75.74|76.81|75.81|76.82|75.82|76.7|75.7|103
1702927800000|2023-12-18 19:30:00|76.8|75.8|76.77|75.77|76.82|75.82|76.75|75.75|75
1702928100000|2023-12-18 19:35:00|76.76|75.76|76.86|75.86|76.87|75.87|76.75|75.75|116
1702928400000|2023-12-18 19:40:00|76.87|75.87|76.77|75.77|76.96|75.96|76.77|75.77|41
1702928700000|2023-12-18 19:45:00|76.78|75.78|76.73|75.73|76.79|75.79|76.69|75.69|37
1702929000000|2023-12-18 19:50:00|76.74|75.74|76.77|75.77|76.8|75.8|76.74|75.74|43
1702929300000|2023-12-18 19:55:00|76.76|75.76|76.82|75.82|76.84|75.84|76.69|75.69|44
1702929600000|2023-12-18 20:00:00|76.83|75.83|76.96|75.96|77.08|76.08|76.83|75.83|74
1702929900000|2023-12-18 20:05:00|76.93|75.93|76.56|75.56|76.93|75.93|76.56|75.56|59
1702930200000|2023-12-18 20:10:00|76.57|75.57|76.46|75.46|76.66|75.66|76.46|75.46|49
1702930500000|2023-12-18 20:15:00|76.47|75.47|76.39|75.39|76.48|75.48|76.38|75.38|83
1702930800000|2023-12-18 20:20:00|76.38|75.38|76.36|75.36|76.4|75.4|76.29|75.29|33
1702931100000|2023-12-18 20:25:00|76.33|75.33|76.42|75.42|76.46|75.46|76.29|75.29|52
1702931400000|2023-12-18 20:30:00|76.4|75.4|76.68|75.68|76.69|75.69|76.37|75.37|55
1702931700000|2023-12-18 20:35:00|76.69|75.69|76.76|75.76|76.89|75.89|76.69|75.69|49
1702932000000|2023-12-18 20:40:00|76.77|75.77|76.86|75.86|76.87|75.87|76.66|75.66|72
1702932300000|2023-12-18 20:45:00|76.87|75.87|77.05|76.05|77.06|76.06|76.87|75.87|22
1702932600000|2023-12-18 20:50:00|77.06|76.06|77.09|76.09|77.18|76.18|77.05|76.05|60
1702932900000|2023-12-18 20:55:00|77.1|76.1|77|76|77.18|76.18|76.96|75.96|49
1702933200000|2023-12-18 21:00:00|77.01|76.01|77.37|76.37|77.41|76.41|77.01|76.01|61
1702933500000|2023-12-18 21:05:00|77.39|76.39|77.75|76.75|77.75|76.75|77.39|76.39|38
1702933800000|2023-12-18 21:10:00|77.77|76.77|77.96|76.96|77.96|76.96|77.65|76.65|70
1702934100000|2023-12-18 21:15:00|77.97|76.97|77.89|76.89|78.02|77.02|77.85|76.85|87
1702934400000|2023-12-18 21:20:00|77.9|76.9|78.04|77.04|78.07|77.07|77.88|76.88|45
1702934700000|2023-12-18 21:25:00|78.03|77.03|78.09|77.09|78.13|77.13|77.86|76.86|58
1702935000000|2023-12-18 21:30:00|78.1|77.1|77.98|76.98|78.18|77.18|77.9|76.9|76
1702935300000|2023-12-18 21:35:00|77.99|76.99|78.09|77.09|78.14|77.14|77.98|76.98|96
1702935600000|2023-12-18 21:40:00|78.07|77.07|78.16|77.16|78.17|77.17|78|77|52
1702935900000|2023-12-18 21:45:00|78.17|77.17|78.35|77.35|78.35|77.35|78.16|77.16|78
1702936200000|2023-12-18 21:50:00|78.32|77.32|78.18|77.18|78.33|77.33|78.07|77.07|61
1702936500000|2023-12-18 21:55:00|78.19|77.19|78.29|77.29|78.3|77.3|78.19|77.19|63
1702936800000|2023-12-18 22:00:00|78.28|77.28|77.8|76.8|78.32|77.32|77.8|76.8|148
1702937100000|2023-12-18 22:05:00|77.79|76.79|77.89|76.89|78.09|77.09|77.69|76.69|186
1702937400000|2023-12-18 22:10:00|77.9|76.9|78.26|77.26|78.37|77.37|77.89|76.89|178
1702937700000|2023-12-18 22:15:00|78.28|77.28|78.2|77.2|78.3|77.3|78.14|77.14|101
1702938000000|2023-12-18 22:20:00|78.21|77.21|78.26|77.26|78.35|77.35|78.21|77.21|26
1702938300000|2023-12-18 22:25:00|78.27|77.27|78.16|77.16|78.27|77.27|78.15|77.15|35
1702938600000|2023-12-18 22:30:00|78.15|77.15|78|77|78.15|77.15|77.88|76.88|77
1702938900000|2023-12-18 22:35:00|77.99|76.99|77.94|76.94|78.09|77.09|77.94|76.94|47
1702939200000|2023-12-18 22:40:00|77.93|76.93|77.89|76.89|77.95|76.95|77.89|76.89|31
1702939500000|2023-12-18 22:45:00|77.88|76.88|77.87|76.87|77.89|76.89|77.84|76.84|29
1702939800000|2023-12-18 22:50:00|77.88|76.88|77.87|76.87|77.94|76.94|77.87|76.87|66
1702940100000|2023-12-18 22:55:00|77.86|76.86|77.96|76.96|77.96|76.96|77.86|76.86|8
1702940400000|2023-12-18 23:00:00|77.97|76.97|78.16|77.16|78.17|77.17|77.97|76.97|51
1702940700000|2023-12-18 23:05:00|78.17|77.17|78.33|77.33|78.34|77.34|78.17|77.17|23
1702941000000|2023-12-18 23:10:00|78.32|77.32|78.27|77.27|78.34|77.34|78.13|77.13|63
1702941300000|2023-12-18 23:15:00|78.28|77.28|78.17|77.17|78.3|77.3|78.07|77.07|75
1702941600000|2023-12-18 23:20:00|78.18|77.18|77.96|76.96|78.19|77.19|77.87|76.87|106
1702941900000|2023-12-18 23:25:00|77.97|76.97|77.96|76.96|78.05|77.05|77.95|76.95|36
1702942200000|2023-12-18 23:30:00|77.97|76.97|77.93|76.93|78.05|77.05|77.89|76.89|87
1702942500000|2023-12-18 23:35:00|77.92|76.92|78.08|77.08|78.16|77.16|77.81|76.81|144
1702942800000|2023-12-18 23:40:00|78.07|77.07|78.17|77.17|78.21|77.21|78.06|77.06|83
1702943100000|2023-12-18 23:45:00|78.18|77.18|78.16|77.16|78.34|77.34|78.16|77.16|62
1702943400000|2023-12-18 23:50:00|78.17|77.17|78.09|77.09|78.19|77.19|78.08|77.08|65
1702943700000|2023-12-18 23:55:00|78.08|77.08|78.27|77.27|78.28|77.28|78.07|77.07|69
1702944000000|2023-12-19 00:00:00|78.26|77.26|77.95|76.95|78.27|77.27|77.95|76.95|85
1702944300000|2023-12-19 00:05:00|77.96|76.96|78.17|77.17|78.18|77.18|77.86|76.86|112
1702944600000|2023-12-19 00:10:00|78.18|77.18|77.98|76.98|78.31|77.31|77.98|76.98|54
1702944900000|2023-12-19 00:15:00|78.08|77.08|78.07|77.07|78.26|77.26|78.07|77.07|59
1702945200000|2023-12-19 00:20:00|78.09|77.09|78.07|77.07|78.17|77.17|77.88|76.88|82
1702945500000|2023-12-19 00:25:00|78.08|77.08|78.1|77.1|78.12|77.12|78|77|76
1702945800000|2023-12-19 00:30:00|78.09|77.09|78.05|77.05|78.11|77.11|77.9|76.9|63
1702946100000|2023-12-19 00:35:00|78.07|77.07|78.31|77.31|78.35|77.35|78.07|77.07|82
1702946400000|2023-12-19 00:40:00|78.32|77.32|78.31|77.31|78.36|77.36|78.26|77.26|124
1702946700000|2023-12-19 00:45:00|78.3|77.3|78.07|77.07|78.34|77.34|78.07|77.07|77
1702947000000|2023-12-19 00:50:00|78.06|77.06|78.09|77.09|78.13|77.13|78.05|77.05|67
1702947300000|2023-12-19 00:55:00|78.1|77.1|78.12|77.12|78.16|77.16|78.06|77.06|89
1702947600000|2023-12-19 01:00:00|78.13|77.13|77.99|76.99|78.21|77.21|77.96|76.96|80
1702947900000|2023-12-19 01:05:00|78|77|78.08|77.08|78.11|77.11|77.97|76.97|98
1702948200000|2023-12-19 01:10:00|78.11|77.11|78.35|77.35|78.35|77.35|78.06|77.06|110
1702948500000|2023-12-19 01:15:00|78.34|77.34|78.19|77.19|78.41|77.41|78.17|77.17|127
1702948800000|2023-12-19 01:20:00|78.2|77.2|78.4|77.4|78.4|77.4|78.17|77.17|87
1702949100000|2023-12-19 01:25:00|78.41|77.41|78.47|77.47|78.55|77.55|78.4|77.4|141
1702949400000|2023-12-19 01:30:00|78.46|77.46|78.36|77.36|78.47|77.47|78.36|77.36|113
1702949700000|2023-12-19 01:35:00|78.37|77.37|78.51|77.51|78.56|77.56|78.36|77.36|88
1702950000000|2023-12-19 01:40:00|78.52|77.52|78.66|77.66|78.67|77.67|78.51|77.51|80
1702950300000|2023-12-19 01:45:00|78.67|77.67|78.69|77.69|78.75|77.75|78.66|77.66|62
1702950600000|2023-12-19 01:50:00|78.7|77.7|78.91|77.91|78.91|77.91|78.58|77.58|90
1702950900000|2023-12-19 01:55:00|78.92|77.92|79.08|78.08|79.16|78.16|78.89|77.89|86
1702951200000|2023-12-19 02:00:00|79.09|78.09|79.04|78.04|79.22|78.22|78.9|77.9|92
1702951500000|2023-12-19 02:05:00|79.05|78.05|78.99|77.99|79.14|78.14|78.99|77.99|94
1702951800000|2023-12-19 02:10:00|79|78|79|78|79.03|78.03|78.87|77.87|77
1702952100000|2023-12-19 02:15:00|78.99|77.99|78.88|77.88|78.99|77.99|78.78|77.78|115
1702952400000|2023-12-19 02:20:00|78.87|77.87|78.6|77.6|78.88|77.88|78.59|77.59|103
1702952700000|2023-12-19 02:25:00|78.59|77.59|78.58|77.58|78.69|77.69|78.58|77.58|107
1702953000000|2023-12-19 02:30:00|78.56|77.56|78.48|77.48|78.6|77.6|78.46|77.46|64
1702953300000|2023-12-19 02:35:00|78.47|77.47|78.65|77.65|78.66|77.66|78.47|77.47|24
1702953600000|2023-12-19 02:40:00|78.66|77.66|78.62|77.62|78.74|77.74|78.61|77.61|36
1702953900000|2023-12-19 02:45:00|78.63|77.63|78.6|77.6|78.68|77.68|78.57|77.57|55
1702954200000|2023-12-19 02:50:00|78.61|77.61|78.46|77.46|78.61|77.61|78.46|77.46|18
1702954500000|2023-12-19 02:55:00|78.43|77.43|78.37|77.37|78.43|77.43|78.3|77.3|99
1702954800000|2023-12-19 03:00:00|78.36|77.36|78.26|77.26|78.37|77.37|78.26|77.26|86
1702955100000|2023-12-19 03:05:00|78.27|77.27|78.26|77.26|78.36|77.36|78.26|77.26|59
1702955400000|2023-12-19 03:10:00|78.27|77.27|78.26|77.26|78.3|77.3|78.26|77.26|56
1702955700000|2023-12-19 03:15:00|78.27|77.27|78.27|77.27|78.36|77.36|78.26|77.26|77
1702956000000|2023-12-19 03:20:00|78.26|77.26|78.33|77.33|78.33|77.33|78.26|77.26|50
1702956300000|2023-12-19 03:25:00|78.32|77.32|78.34|77.34|78.35|77.35|78.27|77.27|33
1702956600000|2023-12-19 03:30:00|78.35|77.35|78.35|77.35|78.36|77.36|78.34|77.34|25
1702956900000|2023-12-19 03:35:00|78.33|77.33|78.26|77.26|78.33|77.33|78.26|77.26|42
1702957200000|2023-12-19 03:40:00|78.27|77.27|78.35|77.35|78.35|77.35|78.26|77.26|43
1702957500000|2023-12-19 03:45:00|78.33|77.33|78.37|77.37|78.43|77.43|78.3|77.3|36
1702957800000|2023-12-19 03:50:00|78.36|77.36|78.35|77.35|78.38|77.38|78.26|77.26|56
1702958100000|2023-12-19 03:55:00|78.36|77.36|78.38|77.38|78.4|77.4|78.3|77.3|46
1702958400000|2023-12-19 04:00:00|78.39|77.39|78.45|77.45|78.47|77.47|78.37|77.37|48
1702958700000|2023-12-19 04:05:00|78.44|77.44|78.38|77.38|78.48|77.48|78.36|77.36|73
1702959000000|2023-12-19 04:10:00|78.39|77.39|78.47|77.47|78.48|77.48|78.38|77.38|54
1702959300000|2023-12-19 04:15:00|78.48|77.48|78.46|77.46|78.49|77.49|78.46|77.46|30
1702959600000|2023-12-19 04:20:00|78.47|77.47|78.37|77.37|78.47|77.47|78.36|77.36|34
1702959900000|2023-12-19 04:25:00|78.38|77.38|78.28|77.28|78.38|77.38|78.27|77.27|38
1702960200000|2023-12-19 04:30:00|78.27|77.27|78.08|77.08|78.3|77.3|78.08|77.08|60
1702960500000|2023-12-19 04:35:00|78.07|77.07|78.05|77.05|78.09|77.09|78|77|47
1702960800000|2023-12-19 04:40:00|78.06|77.06|77.97|76.97|78.07|77.07|77.88|76.88|53
1702961100000|2023-12-19 04:45:00|78|77|78.06|77.06|78.08|77.08|78|77|66
1702961400000|2023-12-19 04:50:00|78.11|77.11|78.19|77.19|78.22|77.22|78.1|77.1|43
1702961700000|2023-12-19 04:55:00|78.18|77.18|78.19|77.19|78.19|77.19|78.17|77.17|7
1702962000000|2023-12-19 05:00:00|78.18|77.18|78.13|77.13|78.21|77.21|78.1|77.1|79
1702962300000|2023-12-19 05:05:00|78.1|77.1|78.1|77.1|78.19|77.19|78.07|77.07|38
1702962600000|2023-12-19 05:10:00|78.11|77.11|78.19|77.19|78.19|77.19|78.1|77.1|40
1702962900000|2023-12-19 05:15:00|78.18|77.18|78.29|77.29|78.29|77.29|78.18|77.18|15
1702963200000|2023-12-19 05:20:00|78.31|77.31|78.29|77.29|78.37|77.37|78.28|77.28|22
1702963500000|2023-12-19 05:25:00|78.3|77.3|78.36|77.36|78.38|77.38|78.29|77.29|40
1702963800000|2023-12-19 05:30:00|78.37|77.37|78.37|77.37|78.37|77.37|78.35|77.35|27
1702964100000|2023-12-19 05:35:00|78.36|77.36|78.47|77.47|78.48|77.48|78.36|77.36|31
1702964400000|2023-12-19 05:40:00|78.48|77.48|78.38|77.38|78.48|77.48|78.38|77.38|9
1702964700000|2023-12-19 05:45:00|78.39|77.39|78.36|77.36|78.39|77.39|78.18|77.18|56
1702965000000|2023-12-19 05:50:00|78.35|77.35|78.43|77.43|78.5|77.5|78.35|77.35|63
1702965300000|2023-12-19 05:55:00|78.44|77.44|78.41|77.41|78.46|77.46|78.4|77.4|30
1702965600000|2023-12-19 06:00:00|78.4|77.4|78.31|77.31|78.46|77.46|78.3|77.3|76
1702965900000|2023-12-19 06:05:00|78.3|77.3|78.22|77.22|78.31|77.31|78.16|77.16|89
1702966200000|2023-12-19 06:10:00|78.2|77.2|78.15|77.15|78.2|77.2|78.15|77.15|14
1702966500000|2023-12-19 06:15:00|78.12|77.12|78.33|77.33|78.33|77.33|78.05|77.05|53
1702966800000|2023-12-19 06:20:00|78.34|77.34|78.41|77.41|78.44|77.44|78.33|77.33|73
1702967100000|2023-12-19 06:25:00|78.42|77.42|78.36|77.36|78.44|77.44|78.36|77.36|53
1702967400000|2023-12-19 06:30:00|78.37|77.37|78.54|77.54|78.56|77.56|78.37|77.37|46
1702967700000|2023-12-19 06:35:00|78.55|77.55|78.49|77.49|78.55|77.55|78.49|77.49|33
1702968000000|2023-12-19 06:40:00|78.5|77.5|78.48|77.48|78.53|77.53|78.48|77.48|25
1702968300000|2023-12-19 06:45:00|78.49|77.49|78.41|77.41|78.55|77.55|78.4|77.4|22
1702968600000|2023-12-19 06:50:00|78.4|77.4|78.49|77.49|78.54|77.54|78.38|77.38|43
1702968900000|2023-12-19 06:55:00|78.47|77.47|78.41|77.41|78.48|77.48|78.39|77.39|54
1702969200000|2023-12-19 07:00:00|78.42|77.42|78.49|77.49|78.51|77.51|78.38|77.38|40
1702969500000|2023-12-19 07:05:00|78.48|77.48|78.5|77.5|78.52|77.52|78.38|77.38|59
1702969800000|2023-12-19 07:10:00|78.49|77.49|78.59|77.59|78.6|77.6|78.48|77.48|22
1702970100000|2023-12-19 07:15:00|78.57|77.57|78.48|77.48|78.58|77.58|78.48|77.48|66
1702970400000|2023-12-19 07:20:00|78.49|77.49|78.53|77.53|78.55|77.55|78.48|77.48|60
1702970700000|2023-12-19 07:25:00|78.54|77.54|78.47|77.47|78.54|77.54|78.47|77.47|19
1702971000000|2023-12-19 07:30:00|78.48|77.48|78.36|77.36|78.51|77.51|78.31|77.31|58
1702971300000|2023-12-19 07:35:00|78.37|77.37|78.56|77.56|78.57|77.57|78.36|77.36|44
1702971600000|2023-12-19 07:40:00|78.57|77.57|78.59|77.59|78.6|77.6|78.56|77.56|21
1702971900000|2023-12-19 07:45:00|78.6|77.6|78.79|77.79|78.81|77.81|78.6|77.6|35
1702972200000|2023-12-19 07:50:00|78.8|77.8|78.69|77.69|78.8|77.8|78.67|77.67|59
1702972500000|2023-12-19 07:55:00|78.68|77.68|78.67|77.67|78.75|77.75|78.61|77.61|42
1702972800000|2023-12-19 08:00:00|78.68|77.68|78.76|77.76|78.77|77.77|78.66|77.66|52
1702973100000|2023-12-19 08:05:00|78.78|77.78|78.67|77.67|78.79|77.79|78.66|77.66|76
1702973400000|2023-12-19 08:10:00|78.68|77.68|78.77|77.77|78.77|77.77|78.66|77.66|79
1702973700000|2023-12-19 08:15:00|78.76|77.76|78.88|77.88|78.88|77.88|78.76|77.76|45
1702974000000|2023-12-19 08:20:00|78.89|77.89|79.11|78.11|79.12|78.12|78.89|77.89|88
1702974300000|2023-12-19 08:25:00|79.07|78.07|79.08|78.08|79.08|78.08|78.96|77.96|52
1702974600000|2023-12-19 08:30:00|79.09|78.09|78.93|77.93|79.15|78.15|78.88|77.88|47
1702974900000|2023-12-19 08:35:00|78.92|77.92|78.87|77.87|78.93|77.93|78.87|77.87|18
1702975200000|2023-12-19 08:40:00|78.86|77.86|79.1|78.1|79.11|78.11|78.86|77.86|103
1702975500000|2023-12-19 08:45:00|79.12|78.12|79.01|78.01|79.15|78.15|79.01|78.01|51
1702975800000|2023-12-19 08:50:00|78.97|77.97|78.86|77.86|78.97|77.97|78.67|77.67|74
1702976100000|2023-12-19 08:55:00|78.87|77.87|78.83|77.83|78.88|77.88|78.79|77.79|55
1702976400000|2023-12-19 09:00:00|78.82|77.82|78.74|77.74|78.83|77.83|78.67|77.67|90
1702976700000|2023-12-19 09:05:00|78.75|77.75|78.87|77.87|78.88|77.88|78.74|77.74|121
1702977000000|2023-12-19 09:10:00|78.88|77.88|79.01|78.01|79.03|78.03|78.86|77.86|78
1702977300000|2023-12-19 09:15:00|79.02|78.02|78.86|77.86|79.02|78.02|78.77|77.77|72
1702977600000|2023-12-19 09:20:00|78.87|77.87|78.68|77.68|78.87|77.87|78.66|77.66|76
1702977900000|2023-12-19 09:25:00|78.67|77.67|78.57|77.57|78.69|77.69|78.55|77.55|111
1702978200000|2023-12-19 09:30:00|78.58|77.58|78.33|77.33|78.61|77.61|78.32|77.32|58
1702978500000|2023-12-19 09:35:00|78.28|77.28|78.29|77.29|78.35|77.35|78.15|77.15|147
1702978800000|2023-12-19 09:40:00|78.3|77.3|78.36|77.36|78.4|77.4|78.27|77.27|89
1702979100000|2023-12-19 09:45:00|78.37|77.37|78.67|77.67|78.7|77.7|78.37|77.37|115
1702979400000|2023-12-19 09:50:00|78.66|77.66|78.71|77.71|78.77|77.77|78.66|77.66|62
1702979700000|2023-12-19 09:55:00|78.7|77.7|78.59|77.59|78.76|77.76|78.56|77.56|61
1702980000000|2023-12-19 10:00:00|78.6|77.6|78.36|77.36|78.6|77.6|78.36|77.36|34
1702980300000|2023-12-19 10:05:00|78.38|77.38|78.38|77.38|78.45|77.45|78.35|77.35|51
1702980600000|2023-12-19 10:10:00|78.37|77.37|78.39|77.39|78.42|77.42|78.36|77.36|70
1702980900000|2023-12-19 10:15:00|78.38|77.38|78.36|77.36|78.45|77.45|78.36|77.36|46
1702981200000|2023-12-19 10:20:00|78.33|77.33|78.57|77.57|78.57|77.57|78.29|77.29|91
1702981500000|2023-12-19 10:25:00|78.61|77.61|78.69|77.69|78.72|77.72|78.61|77.61|42
1702981800000|2023-12-19 10:30:00|78.7|77.7|78.6|77.6|78.7|77.7|78.6|77.6|72
1702982100000|2023-12-19 10:35:00|78.61|77.61|78.93|77.93|78.93|77.93|78.6|77.6|53
1702982400000|2023-12-19 10:40:00|78.94|77.94|79.08|78.08|79.11|78.11|78.94|77.94|63
1702982700000|2023-12-19 10:45:00|79.07|78.07|79.43|78.43|79.47|78.47|79.06|78.06|108
1702983000000|2023-12-19 10:50:00|79.46|78.46|79.36|78.36|79.47|78.47|79.35|78.35|27
1702983300000|2023-12-19 10:55:00|79.37|78.37|79.3|78.3|79.38|78.38|79.29|78.29|30
1702983600000|2023-12-19 11:00:00|79.25|78.25|79.26|78.26|79.28|78.28|79.16|78.16|42
1702983900000|2023-12-19 11:05:00|79.23|78.23|79.05|78.05|79.25|78.25|78.96|77.96|68
1702984200000|2023-12-19 11:10:00|79.06|78.06|78.96|77.96|79.06|78.06|78.96|77.96|10
1702984500000|2023-12-19 11:15:00|78.99|77.99|78.77|77.77|79.06|78.06|78.77|77.77|51
1702984800000|2023-12-19 11:20:00|78.78|77.78|78.72|77.72|78.8|77.8|78.68|77.68|78
1702985100000|2023-12-19 11:25:00|78.71|77.71|78.7|77.7|78.72|77.72|78.66|77.66|70
1702985400000|2023-12-19 11:30:00|78.69|77.69|78.66|77.66|78.81|77.81|78.56|77.56|114
1702985700000|2023-12-19 11:35:00|78.67|77.67|78.81|77.81|78.85|77.85|78.67|77.67|18
1702986000000|2023-12-19 11:40:00|78.82|77.82|78.79|77.79|78.82|77.82|78.68|77.68|89
1702986300000|2023-12-19 11:45:00|78.8|77.8|78.68|77.68|78.81|77.81|78.68|77.68|60
1702986600000|2023-12-19 11:50:00|78.67|77.67|78.59|77.59|78.7|77.7|78.59|77.59|91
1702986900000|2023-12-19 11:55:00|78.6|77.6|78.59|77.59|78.62|77.62|78.56|77.56|83
1702987200000|2023-12-19 12:00:00|78.58|77.58|78.59|77.59|78.73|77.73|78.52|77.52|73
1702987500000|2023-12-19 12:05:00|78.6|77.6|78.74|77.74|78.74|77.74|78.6|77.6|39
1702987800000|2023-12-19 12:10:00|78.75|77.75|78.83|77.83|78.83|77.83|78.75|77.75|35
1702988100000|2023-12-19 12:15:00|78.84|77.84|78.77|77.77|78.92|77.92|78.77|77.77|56
1702988400000|2023-12-19 12:20:00|78.76|77.76|78.61|77.61|78.77|77.77|78.6|77.6|74
1702988700000|2023-12-19 12:25:00|78.62|77.62|78.41|77.41|78.62|77.62|78.29|77.29|66
1702989000000|2023-12-19 12:30:00|78.4|77.4|78.32|77.32|78.52|77.52|78.3|77.3|64
1702989300000|2023-12-19 12:35:00|78.33|77.33|78.27|77.27|78.46|77.46|78.19|77.19|59
1702989600000|2023-12-19 12:40:00|78.29|77.29|78.26|77.26|78.36|77.36|78.26|77.26|35
1702989900000|2023-12-19 12:45:00|78.21|77.21|78.09|77.09|78.27|77.27|78.09|77.09|49
1702990200000|2023-12-19 12:50:00|78.1|77.1|77.87|76.87|78.1|77.1|77.8|76.8|78
1702990500000|2023-12-19 12:55:00|77.86|76.86|78|77|78.05|77.05|77.86|76.86|56
1702990800000|2023-12-19 13:00:00|77.98|76.98|78.14|77.14|78.18|77.18|77.98|76.98|39
1702991100000|2023-12-19 13:05:00|78.12|77.12|78.05|77.05|78.17|77.17|77.98|76.98|41
1702991400000|2023-12-19 13:10:00|78.07|77.07|78|77|78.09|77.09|77.97|76.97|53
1702991700000|2023-12-19 13:15:00|78.01|77.01|78.11|77.11|78.2|77.2|77.99|76.99|61
1702992000000|2023-12-19 13:20:00|78.1|77.1|78.09|77.09|78.13|77.13|78.08|77.08|88
1702992300000|2023-12-19 13:25:00|78.1|77.1|78.18|77.18|78.18|77.18|78.03|77.03|32
1702992600000|2023-12-19 13:30:00|78.17|77.17|78.19|77.19|78.2|77.2|78.1|77.1|74
1702992900000|2023-12-19 13:35:00|78.2|77.2|78.38|77.38|78.44|77.44|78.2|77.2|55
1702993200000|2023-12-19 13:40:00|78.37|77.37|78.21|77.21|78.38|77.38|78.19|77.19|34
1702993500000|2023-12-19 13:45:00|78.2|77.2|78.19|77.19|78.21|77.21|78|77|144
1702993800000|2023-12-19 13:50:00|78.18|77.18|78.09|77.09|78.18|77.18|77.99|76.99|79
1702994100000|2023-12-19 13:55:00|78.08|77.08|78.03|77.03|78.09|77.09|77.98|76.98|43
1702994400000|2023-12-19 14:00:00|78.01|77.01|77.86|76.86|78.01|77.01|77.86|76.86|72
1702994700000|2023-12-19 14:05:00|77.83|76.83|77.49|76.49|77.88|76.88|77.37|76.37|140
1702995000000|2023-12-19 14:10:00|77.48|76.48|77.27|76.27|77.56|76.56|77.06|76.06|174
1702995300000|2023-12-19 14:15:00|77.28|76.28|77.67|76.67|77.78|76.78|77.28|76.28|120
1702995600000|2023-12-19 14:20:00|77.68|76.68|77.95|76.95|78.06|77.06|77.67|76.67|82
1702995900000|2023-12-19 14:25:00|77.96|76.96|78|77|78.05|77.05|77.96|76.96|56
1702996200000|2023-12-19 14:30:00|77.99|76.99|77.99|76.99|78.03|77.03|77.87|76.87|77
1702996500000|2023-12-19 14:35:00|77.98|76.98|77.9|76.9|77.99|76.99|77.87|76.87|56
1702996800000|2023-12-19 14:40:00|77.89|76.89|77.8|76.8|77.94|76.94|77.78|76.78|87
1702997100000|2023-12-19 14:45:00|77.79|76.79|77.31|76.31|77.87|76.87|77.3|76.3|188
1702997400000|2023-12-19 14:50:00|77.33|76.33|77.38|76.38|77.43|76.43|77.09|76.09|406
1702997700000|2023-12-19 14:55:00|77.39|76.39|77.39|76.39|77.55|76.55|77.26|76.26|155
1702998000000|2023-12-19 15:00:00|77.4|76.4|77.56|76.56|77.56|76.56|77.09|76.09|155
1702998300000|2023-12-19 15:05:00|77.5|76.5|77.68|76.68|77.69|76.69|77.5|76.5|95
1702998600000|2023-12-19 15:10:00|77.69|76.69|77.78|76.78|78|77|77.68|76.68|96
1702998900000|2023-12-19 15:15:00|77.79|76.79|77.79|76.79|77.8|76.8|77.65|76.65|126
1702999200000|2023-12-19 15:20:00|77.8|76.8|77.72|76.72|77.88|76.88|77.68|76.68|152
1702999500000|2023-12-19 15:25:00|77.71|76.71|78.01|77.01|78.01|77.01|77.68|76.68|158
1702999800000|2023-12-19 15:30:00|78.02|77.02|77.95|76.95|78.07|77.07|77.88|76.88|136
1703000100000|2023-12-19 15:35:00|77.96|76.96|77.88|76.88|77.99|76.99|77.85|76.85|139
1703000400000|2023-12-19 15:40:00|77.89|76.89|77.93|76.93|77.94|76.94|77.87|76.87|140
1703000700000|2023-12-19 15:45:00|77.92|76.92|77.68|76.68|77.93|76.93|77.65|76.65|148
1703001000000|2023-12-19 15:50:00|77.67|76.67|77.76|76.76|77.79|76.79|77.6|76.6|119
1703001300000|2023-12-19 15:55:00|77.7|76.7|77.7|76.7|77.73|76.73|77.59|76.59|108
1703001600000|2023-12-19 16:00:00|77.71|76.71|77.91|76.91|77.92|76.92|77.66|76.66|137
1703001900000|2023-12-19 16:05:00|77.92|76.92|77.79|76.79|77.92|76.92|77.76|76.76|104
1703002200000|2023-12-19 16:10:00|77.8|76.8|78.07|77.07|78.08|77.08|77.77|76.77|98
1703002500000|2023-12-19 16:15:00|78.08|77.08|78.06|77.06|78.08|77.08|77.99|76.99|64
1703002800000|2023-12-19 16:20:00|78.03|77.03|77.99|76.99|78.09|77.09|77.98|76.98|92
1703003100000|2023-12-19 16:25:00|78|77|77.7|76.7|78|77|77.69|76.69|79
1703003400000|2023-12-19 16:30:00|77.69|76.69|77.76|76.76|77.81|76.81|77.67|76.67|114
1703003700000|2023-12-19 16:35:00|77.78|76.78|77.89|76.89|77.89|76.89|77.73|76.73|69
1703004000000|2023-12-19 16:40:00|77.88|76.88|77.78|76.78|77.88|76.88|77.78|76.78|86
1703004300000|2023-12-19 16:45:00|77.79|76.79|77.67|76.67|77.81|76.81|77.6|76.6|101
1703004600000|2023-12-19 16:50:00|77.66|76.66|77.77|76.77|77.82|76.82|77.66|76.66|132
1703004900000|2023-12-19 16:55:00|77.79|76.79|77.6|76.6|77.79|76.79|77.56|76.56|137
1703005200000|2023-12-19 17:00:00|77.61|76.61|77.59|76.59|77.74|76.74|77.56|76.56|166
1703005500000|2023-12-19 17:05:00|77.58|76.58|77.28|76.28|77.59|76.59|77.08|76.08|234
1703005800000|2023-12-19 17:10:00|77.29|76.29|77.1|76.1|77.32|76.32|77.06|76.06|203
1703006100000|2023-12-19 17:15:00|77.11|76.11|76.9|75.9|77.14|76.14|76.77|75.77|340
1703006400000|2023-12-19 17:20:00|76.91|75.91|76.56|75.56|76.98|75.98|76.56|75.56|246
1703006700000|2023-12-19 17:25:00|76.57|75.57|76.6|75.6|76.67|75.67|76.28|75.28|302
1703007000000|2023-12-19 17:30:00|76.61|75.61|76.51|75.51|76.71|75.71|76.26|75.26|313
1703007300000|2023-12-19 17:35:00|76.52|75.52|76.76|75.76|76.79|75.79|76.42|75.42|146
1703007600000|2023-12-19 17:40:00|76.71|75.71|76.66|75.66|76.71|75.71|76.46|75.46|164
1703007900000|2023-12-19 17:45:00|76.63|75.63|76.77|75.77|76.89|75.89|76.56|75.56|175
1703008200000|2023-12-19 17:50:00|76.76|75.76|76.37|75.37|76.76|75.76|76.27|75.27|193
1703008500000|2023-12-19 17:55:00|76.36|75.36|76.17|75.17|76.42|75.42|76.07|75.07|185
1703008800000|2023-12-19 18:00:00|76.18|75.18|76.37|75.37|76.37|75.37|76|75|170
1703009100000|2023-12-19 18:05:00|76.36|75.36|76.33|75.33|76.42|75.42|76.26|75.26|159
1703009400000|2023-12-19 18:10:00|76.32|75.32|76.28|75.28|76.33|75.33|76.07|75.07|171
1703009700000|2023-12-19 18:15:00|76.27|75.27|76.52|75.52|76.55|75.55|76.25|75.25|112
1703010000000|2023-12-19 18:20:00|76.51|75.51|76.6|75.6|76.61|75.61|76.47|75.47|89
1703010300000|2023-12-19 18:25:00|76.59|75.59|76.69|75.69|76.69|75.69|76.49|75.49|82
1703010600000|2023-12-19 18:30:00|76.68|75.68|76.57|75.57|76.82|75.82|76.56|75.56|71
1703010900000|2023-12-19 18:35:00|76.58|75.58|76.6|75.6|76.61|75.61|76.48|75.48|92
1703011200000|2023-12-19 18:40:00|76.59|75.59|76.77|75.77|76.79|75.79|76.59|75.59|114
1703011500000|2023-12-19 18:45:00|76.78|75.78|76.96|75.96|76.96|75.96|76.76|75.76|97
1703011800000|2023-12-19 18:50:00|76.95|75.95|76.97|75.97|76.99|75.99|76.9|75.9|90
1703012100000|2023-12-19 18:55:00|76.96|75.96|77.07|76.07|77.07|76.07|76.89|75.89|109
1703012400000|2023-12-19 19:00:00|77.06|76.06|77.17|76.17|77.19|76.19|77|76|106
1703012700000|2023-12-19 19:05:00|77.18|76.18|77.06|76.06|77.19|76.19|76.97|75.97|108
1703013000000|2023-12-19 19:10:00|77.07|76.07|77.11|76.11|77.2|76.2|77.07|76.07|85
1703013300000|2023-12-19 19:15:00|77.1|76.1|77.27|76.27|77.28|76.28|77.07|76.07|141
1703013600000|2023-12-19 19:20:00|77.26|76.26|77.17|76.17|77.26|76.26|77.16|76.16|80
1703013900000|2023-12-19 19:25:00|77.16|76.16|77.27|76.27|77.28|76.28|77.16|76.16|89
1703014200000|2023-12-19 19:30:00|77.26|76.26|77.57|76.57|77.58|76.58|77.25|76.25|145
1703014500000|2023-12-19 19:35:00|77.56|76.56|77.23|76.23|77.57|76.57|77.21|76.21|109
1703014800000|2023-12-19 19:40:00|77.22|76.22|77.09|76.09|77.24|76.24|77.07|76.07|73
1703015100000|2023-12-19 19:45:00|77.08|76.08|76.93|75.93|77.09|76.09|76.89|75.89|108
1703015400000|2023-12-19 19:50:00|76.92|75.92|77.1|76.1|77.14|76.14|76.9|75.9|142
1703015700000|2023-12-19 19:55:00|77.11|76.11|77.2|76.2|77.21|76.21|77.09|76.09|105
1703016000000|2023-12-19 20:00:00|77.21|76.21|77.29|76.29|77.3|76.3|77.07|76.07|124
1703016300000|2023-12-19 20:05:00|77.28|76.28|77.28|76.28|77.31|76.31|77.19|76.19|107
1703016600000|2023-12-19 20:10:00|77.27|76.27|77.24|76.24|77.33|76.33|77.19|76.19|108
1703016900000|2023-12-19 20:15:00|77.23|76.23|77.21|76.21|77.41|76.41|77.19|76.19|126
1703017200000|2023-12-19 20:20:00|77.2|76.2|77.19|76.19|77.28|76.28|77.17|76.17|94
1703017500000|2023-12-19 20:25:00|77.2|76.2|77.17|76.17|77.23|76.23|77.1|76.1|90
1703017800000|2023-12-19 20:30:00|77.16|76.16|76.88|75.88|77.16|76.16|76.78|75.78|113
1703018100000|2023-12-19 20:35:00|76.87|75.87|76.78|75.78|76.9|75.9|76.76|75.76|88
1703018400000|2023-12-19 20:40:00|76.77|75.77|76.79|75.79|76.82|75.82|76.6|75.6|105
1703018700000|2023-12-19 20:45:00|76.78|75.78|76.89|75.89|76.92|75.92|76.67|75.67|129
1703019000000|2023-12-19 20:50:00|76.9|75.9|76.67|75.67|76.9|75.9|76.66|75.66|97
1703019300000|2023-12-19 20:55:00|76.66|75.66|76.77|75.77|76.88|75.88|76.66|75.66|138
1703019600000|2023-12-19 21:00:00|76.76|75.76|76.92|75.92|77.01|76.01|76.76|75.76|130
1703019900000|2023-12-19 21:05:00|76.93|75.93|77.03|76.03|77.07|76.07|76.91|75.91|108
1703020200000|2023-12-19 21:10:00|77.04|76.04|77.05|76.05|77.09|76.09|76.99|75.99|99
1703020500000|2023-12-19 21:15:00|77.04|76.04|77.16|76.16|77.19|76.19|76.98|75.98|104
1703020800000|2023-12-19 21:20:00|77.15|76.15|77.34|76.34|77.37|76.37|77.15|76.15|102
1703021100000|2023-12-19 21:25:00|77.3|76.3|77.17|76.17|77.31|76.31|77.16|76.16|128
1703021400000|2023-12-19 21:30:00|77.18|76.18|77.19|76.19|77.2|76.2|77.1|76.1|87
1703021700000|2023-12-19 21:35:00|77.18|76.18|77.08|76.08|77.19|76.19|77.07|76.07|81
1703022000000|2023-12-19 21:40:00|77.09|76.09|77.2|76.2|77.25|76.25|77.06|76.06|109
1703022300000|2023-12-19 21:45:00|77.19|76.19|77.29|76.29|77.32|76.32|77.17|76.17|95
1703022600000|2023-12-19 21:50:00|77.3|76.3|77.2|76.2|77.3|76.3|77.16|76.16|111
1703022900000|2023-12-19 21:55:00|77.21|76.21|77.31|76.31|77.33|76.33|77.2|76.2|81
1703023200000|2023-12-19 22:00:00|77.3|76.3|77.17|76.17|77.3|76.3|77.11|76.11|84
1703023500000|2023-12-19 22:05:00|77.16|76.16|77.08|76.08|77.16|76.16|76.98|75.98|109
1703023800000|2023-12-19 22:10:00|77.07|76.07|77|76|77.07|76.07|76.99|75.99|43
1703024100000|2023-12-19 22:15:00|76.99|75.99|76.81|75.81|77|76|76.74|75.74|78
1703024400000|2023-12-19 22:20:00|76.82|75.82|76.76|75.76|76.82|75.82|76.76|75.76|59
1703024700000|2023-12-19 22:25:00|76.77|75.77|76.85|75.85|76.9|75.9|76.76|75.76|40
1703025000000|2023-12-19 22:30:00|76.84|75.84|76.68|75.68|76.87|75.87|76.68|75.68|66
1703025300000|2023-12-19 22:35:00|76.69|75.69|76.57|75.57|76.7|75.7|76.57|75.57|28
1703025600000|2023-12-19 22:40:00|76.6|75.6|76.66|75.66|76.66|75.66|76.57|75.57|25
1703025900000|2023-12-19 22:45:00|76.65|75.65|76.61|75.61|76.65|75.65|76.6|75.6|18
1703026200000|2023-12-19 22:50:00|76.62|75.62|76.78|75.78|76.81|75.81|76.61|75.61|54
1703026500000|2023-12-19 22:55:00|76.79|75.79|76.76|75.76|76.8|75.8|76.7|75.7|34
1703026800000|2023-12-19 23:00:00|76.77|75.77|76.86|75.86|76.86|75.86|76.67|75.67|74
1703027100000|2023-12-19 23:05:00|76.88|75.88|76.97|75.97|77.01|76.01|76.88|75.88|21
1703027400000|2023-12-19 23:10:00|76.96|75.96|76.71|75.71|76.97|75.97|76.71|75.71|27
1703027700000|2023-12-19 23:15:00|76.72|75.72|76.59|75.59|76.73|75.73|76.47|75.47|100
1703028000000|2023-12-19 23:20:00|76.58|75.58|76.71|75.71|76.71|75.71|76.56|75.56|82
1703028300000|2023-12-19 23:25:00|76.7|75.7|76.61|75.61|76.71|75.71|76.57|75.57|92
1703028600000|2023-12-19 23:30:00|76.6|75.6|76.67|75.67|76.74|75.74|76.58|75.58|81
1703028900000|2023-12-19 23:35:00|76.69|75.69|76.81|75.81|76.83|75.83|76.69|75.69|31
1703029200000|2023-12-19 23:40:00|76.8|75.8|76.6|75.6|76.82|75.82|76.59|75.59|50
1703029500000|2023-12-19 23:45:00|76.61|75.61|76.77|75.77|76.81|75.81|76.57|75.57|91
1703029800000|2023-12-19 23:50:00|76.78|75.78|76.82|75.82|76.9|75.9|76.7|75.7|114
1703030100000|2023-12-19 23:55:00|76.81|75.81|76.8|75.8|76.87|75.87|76.77|75.77|90
1703030400000|2023-12-20 00:00:00|76.79|75.79|76.81|75.81|76.99|75.99|76.7|75.7|133
1703030700000|2023-12-20 00:05:00|76.8|75.8|77|76|77.04|76.04|76.77|75.77|198
1703031000000|2023-12-20 00:10:00|77.01|76.01|77.02|76.02|77.12|76.12|77|76|148
1703031300000|2023-12-20 00:15:00|77.01|76.01|77|76|77.18|76.18|76.97|75.97|231
1703031600000|2023-12-20 00:20:00|77.01|76.01|76.88|75.88|77.02|76.02|76.81|75.81|188
1703031900000|2023-12-20 00:25:00|76.87|75.87|76.9|75.9|76.95|75.95|76.79|75.79|104
1703032200000|2023-12-20 00:30:00|76.91|75.91|77.1|76.1|77.22|76.22|76.86|75.86|152
1703032500000|2023-12-20 00:35:00|77.12|76.12|77.23|76.23|77.26|76.26|77|76|162
1703032800000|2023-12-20 00:40:00|77.24|76.24|77.22|76.22|77.36|76.36|77.19|76.19|158
1703033100000|2023-12-20 00:45:00|77.23|76.23|77.27|76.27|77.31|76.31|77.22|76.22|105
1703033400000|2023-12-20 00:50:00|77.28|76.28|77.28|76.28|77.28|76.28|77.18|76.18|82
1703033700000|2023-12-20 00:55:00|77.29|76.29|77.37|76.37|77.38|76.38|77.26|76.26|67
1703034000000|2023-12-20 01:00:00|77.38|76.38|77.43|76.43|77.44|76.44|77.37|76.37|71
1703034300000|2023-12-20 01:05:00|77.39|76.39|77.39|76.39|77.4|76.4|77.37|76.37|56
1703034600000|2023-12-20 01:10:00|77.38|76.38|77.42|76.42|77.44|76.44|77.36|76.36|56
1703034900000|2023-12-20 01:15:00|77.43|76.43|77.24|76.24|77.43|76.43|77.21|76.21|78
1703035200000|2023-12-20 01:20:00|77.23|76.23|77.11|76.11|77.23|76.23|77.1|76.1|70
1703035500000|2023-12-20 01:25:00|77.12|76.12|76.97|75.97|77.13|76.13|76.97|75.97|60
1703035800000|2023-12-20 01:30:00|76.98|75.98|76.68|75.68|77.02|76.02|76.66|75.66|75
1703036100000|2023-12-20 01:35:00|76.67|75.67|76.71|75.71|76.81|75.81|76.67|75.67|107
1703036400000|2023-12-20 01:40:00|76.68|75.68|76.73|75.73|76.76|75.76|76.56|75.56|150
1703036700000|2023-12-20 01:45:00|76.72|75.72|76.59|75.59|76.73|75.73|76.56|75.56|104
1703037000000|2023-12-20 01:50:00|76.58|75.58|76.59|75.59|76.62|75.62|76.19|75.19|147
1703037300000|2023-12-20 01:55:00|76.6|75.6|76.59|75.59|76.69|75.69|76.56|75.56|123
1703037600000|2023-12-20 02:00:00|76.58|75.58|76.69|75.69|76.69|75.69|76.46|75.46|108
1703037900000|2023-12-20 02:05:00|76.68|75.68|76.26|75.26|76.69|75.69|76.07|75.07|138
1703038200000|2023-12-20 02:10:00|76.2|75.2|76.36|75.36|76.36|75.36|76.09|75.09|101
1703038500000|2023-12-20 02:15:00|76.37|75.37|76.46|75.46|76.5|75.5|76.29|75.29|35
1703038800000|2023-12-20 02:20:00|76.47|75.47|76.66|75.66|76.76|75.76|76.46|75.46|84
1703039100000|2023-12-20 02:25:00|76.67|75.67|76.86|75.86|76.87|75.87|76.56|75.56|103
1703039400000|2023-12-20 02:30:00|76.87|75.87|76.88|75.88|76.91|75.91|76.86|75.86|108
1703039700000|2023-12-20 02:35:00|76.89|75.89|76.9|75.9|76.96|75.96|76.87|75.87|99
1703040000000|2023-12-20 02:40:00|76.91|75.91|76.8|75.8|76.96|75.96|76.79|75.79|101
1703040300000|2023-12-20 02:45:00|76.81|75.81|76.82|75.82|76.99|75.99|76.8|75.8|100
1703040600000|2023-12-20 02:50:00|76.83|75.83|76.79|75.79|76.9|75.9|76.67|75.67|116
1703040900000|2023-12-20 02:55:00|76.8|75.8|76.8|75.8|76.87|75.87|76.77|75.77|95
1703041200000|2023-12-20 03:00:00|76.81|75.81|76.84|75.84|76.85|75.85|76.71|75.71|98
1703041500000|2023-12-20 03:05:00|76.85|75.85|76.86|75.86|76.95|75.95|76.84|75.84|47
1703041800000|2023-12-20 03:10:00|76.87|75.87|76.86|75.86|76.87|75.87|76.85|75.85|6
1703042100000|2023-12-20 03:15:00|76.85|75.85|76.82|75.82|76.86|75.86|76.76|75.76|77
1703042400000|2023-12-20 03:20:00|76.83|75.83|76.92|75.92|76.92|75.92|76.82|75.82|46
1703042700000|2023-12-20 03:25:00|76.93|75.93|76.9|75.9|77|76|76.88|75.88|80
1703043000000|2023-12-20 03:30:00|76.89|75.89|76.81|75.81|76.94|75.94|76.79|75.79|91
1703043300000|2023-12-20 03:35:00|76.82|75.82|76.85|75.85|76.95|75.95|76.8|75.8|47
1703043600000|2023-12-20 03:40:00|76.86|75.86|76.79|75.79|76.88|75.88|76.78|75.78|52
1703043900000|2023-12-20 03:45:00|76.8|75.8|76.81|75.81|76.91|75.91|76.8|75.8|105
1703044200000|2023-12-20 03:50:00|76.82|75.82|76.9|75.9|76.92|75.92|76.79|75.79|91
1703044500000|2023-12-20 03:55:00|76.91|75.91|77.02|76.02|77.04|76.04|76.89|75.89|88
1703044800000|2023-12-20 04:00:00|77.01|76.01|76.81|75.81|77.02|76.02|76.8|75.8|100
1703045100000|2023-12-20 04:05:00|76.82|75.82|76.93|75.93|76.93|75.93|76.82|75.82|52
1703046600000|2023-12-20 04:30:00|77.13|76.13|77.39|76.39|77.4|76.4|77.13|76.13|38
1703046900000|2023-12-20 04:35:00|77.42|76.42|77.68|76.68|77.68|76.68|77.41|76.41|29
1703047200000|2023-12-20 04:40:00|77.67|76.67|77.43|76.43|77.67|76.67|77.38|76.38|60
1703047500000|2023-12-20 04:45:00|77.44|76.44|77.6|76.6|77.67|76.67|77.39|76.39|96
1703047800000|2023-12-20 04:50:00|77.59|76.59|77.61|76.61|77.66|76.66|77.56|76.56|125
1703048100000|2023-12-20 04:55:00|77.6|76.6|77.68|76.68|77.77|76.77|77.58|76.58|110
1703048400000|2023-12-20 05:00:00|77.67|76.67|77.51|76.51|77.71|76.71|77.49|76.49|114
1703048700000|2023-12-20 05:05:00|77.52|76.52|77.4|76.4|77.52|76.52|77.38|76.38|118
1703049000000|2023-12-20 05:10:00|77.39|76.39|77.31|76.31|77.46|76.46|77.29|76.29|52
1703049300000|2023-12-20 05:15:00|77.3|76.3|77.4|76.4|77.43|76.43|77.29|76.29|73
1703049600000|2023-12-20 05:20:00|77.41|76.41|77.5|76.5|77.5|76.5|77.38|76.38|54
1703049900000|2023-12-20 05:25:00|77.49|76.49|77.4|76.4|77.5|76.5|77.36|76.36|74
1703050200000|2023-12-20 05:30:00|77.39|76.39|77.29|76.29|77.43|76.43|77.29|76.29|81
1703050500000|2023-12-20 05:35:00|77.3|76.3|77.33|76.33|77.34|76.34|77.29|76.29|47
1703050800000|2023-12-20 05:40:00|77.31|76.31|77.28|76.28|77.31|76.31|77.27|76.27|46
1703051100000|2023-12-20 05:45:00|77.29|76.29|77.5|76.5|77.51|76.51|77.29|76.29|55
1703051400000|2023-12-20 05:50:00|77.51|76.51|77.59|76.59|77.6|76.6|77.48|76.48|68
1703051700000|2023-12-20 05:55:00|77.58|76.58|77.6|76.6|77.6|76.6|77.56|76.56|39
1703052000000|2023-12-20 06:00:00|77.59|76.59|77.46|76.46|77.59|76.59|77.46|76.46|46
1703052300000|2023-12-20 06:05:00|77.47|76.47|77.45|76.45|77.48|76.48|77.38|76.38|50
1703052600000|2023-12-20 06:10:00|77.46|76.46|77.5|76.5|77.55|76.55|77.44|76.44|41
1703052900000|2023-12-20 06:15:00|77.51|76.51|77.53|76.53|77.56|76.56|77.51|76.51|40
1703053200000|2023-12-20 06:20:00|77.52|76.52|77.89|76.89|77.9|76.9|77.52|76.52|131
1703053500000|2023-12-20 06:25:00|77.9|76.9|77.93|76.93|77.93|76.93|77.88|76.88|83
1703053800000|2023-12-20 06:30:00|77.94|76.94|77.89|76.89|77.99|76.99|77.86|76.86|72
1703054100000|2023-12-20 06:35:00|77.9|76.9|77.9|76.9|77.97|76.97|77.87|76.87|73
1703054400000|2023-12-20 06:40:00|77.89|76.89|77.89|76.89|77.9|76.9|77.79|76.79|83
1703054700000|2023-12-20 06:45:00|77.88|76.88|77.79|76.79|77.89|76.89|77.78|76.78|95
1703055000000|2023-12-20 06:50:00|77.8|76.8|77.79|76.79|77.82|76.82|77.67|76.67|77
1703055300000|2023-12-20 06:55:00|77.8|76.8|77.67|76.67|77.81|76.81|77.6|76.6|81
1703055600000|2023-12-20 07:00:00|77.68|76.68|77.72|76.72|77.76|76.76|77.58|76.58|111
1703055900000|2023-12-20 07:05:00|77.71|76.71|77.75|76.75|77.78|76.78|77.69|76.69|82
1703056200000|2023-12-20 07:10:00|77.78|76.78|77.78|76.78|77.81|76.81|77.69|76.69|72
1703056500000|2023-12-20 07:15:00|77.79|76.79|77.6|76.6|77.79|76.79|77.59|76.59|74
1703056800000|2023-12-20 07:20:00|77.61|76.61|77.53|76.53|77.64|76.64|77.52|76.52|98
1703057100000|2023-12-20 07:25:00|77.54|76.54|77.42|76.42|77.54|76.54|77.4|76.4|51
1703057400000|2023-12-20 07:30:00|77.43|76.43|77.57|76.57|77.58|76.58|77.43|76.43|79
1703057700000|2023-12-20 07:35:00|77.58|76.58|77.69|76.69|77.7|76.7|77.56|76.56|66
1703058000000|2023-12-20 07:40:00|77.7|76.7|77.69|76.69|77.7|76.7|77.66|76.66|54
1703058300000|2023-12-20 07:45:00|77.68|76.68|77.85|76.85|77.86|76.86|77.68|76.68|75
1703058600000|2023-12-20 07:50:00|77.86|76.86|78.09|77.09|78.09|77.09|77.83|76.83|74
1703058900000|2023-12-20 07:55:00|78.08|77.08|78.16|77.16|78.18|77.18|78.05|77.05|80
1703059200000|2023-12-20 08:00:00|78.11|77.11|78.3|77.3|78.31|77.31|78.1|77.1|85
1703059500000|2023-12-20 08:05:00|78.29|77.29|78.18|77.18|78.34|77.34|78.17|77.17|90
1703059800000|2023-12-20 08:10:00|78.17|77.17|78.08|77.08|78.2|77.2|77.99|76.99|100
1703060100000|2023-12-20 08:15:00|78.09|77.09|78.2|77.2|78.28|77.28|78.08|77.08|102
1703060400000|2023-12-20 08:20:00|78.21|77.21|78.29|77.29|78.31|77.31|78.19|77.19|89
1703060700000|2023-12-20 08:25:00|78.3|77.3|78.51|77.51|78.62|77.62|78.29|77.29|97
1703061000000|2023-12-20 08:30:00|78.5|77.5|78.61|77.61|78.63|77.63|78.49|77.49|148
1703061300000|2023-12-20 08:35:00|78.6|77.6|78.53|77.53|78.6|77.6|78.46|77.46|112
1703061600000|2023-12-20 08:40:00|78.52|77.52|78.51|77.51|78.54|77.54|78.5|77.5|118
1703061900000|2023-12-20 08:45:00|78.52|77.52|78.5|77.5|78.53|77.53|78.47|77.47|140
1703062200000|2023-12-20 08:50:00|78.49|77.49|78.41|77.41|78.5|77.5|78.4|77.4|100
1703062500000|2023-12-20 08:55:00|78.4|77.4|78.4|77.4|78.49|77.49|78.39|77.39|57
1703062800000|2023-12-20 09:00:00|78.41|77.41|78.58|77.58|78.6|77.6|78.4|77.4|74
1703063100000|2023-12-20 09:05:00|78.59|77.59|78.32|77.32|78.59|77.59|78.3|77.3|96
1703063400000|2023-12-20 09:10:00|78.31|77.31|78.42|77.42|78.46|77.46|78.29|77.29|109
1703063700000|2023-12-20 09:15:00|78.4|77.4|78.51|77.51|78.52|77.52|78.37|77.37|83
1703064000000|2023-12-20 09:20:00|78.52|77.52|78.69|77.69|78.69|77.69|78.5|77.5|121
1703064300000|2023-12-20 09:25:00|78.7|77.7|78.78|77.78|78.79|77.79|78.6|77.6|92
1703064900000|2023-12-20 09:35:00|78.84|77.84|78.82|77.82|78.89|77.89|78.79|77.79|49
1703065200000|2023-12-20 09:40:00|78.6|77.6|78.67|77.67|78.68|77.68|78.6|77.6|28
1703065500000|2023-12-20 09:45:00|78.68|77.68|78.38|77.38|78.7|77.7|78.36|77.36|97
1703065800000|2023-12-20 09:50:00|78.39|77.39|78.49|77.49|78.51|77.51|78.37|77.37|117
1703066100000|2023-12-20 09:55:00|78.5|77.5|78.6|77.6|78.63|77.63|78.48|77.48|112
1703066400000|2023-12-20 10:00:00|78.61|77.61|78.6|77.6|78.63|77.63|78.57|77.57|79
1703066700000|2023-12-20 10:05:00|78.61|77.61|78.52|77.52|78.63|77.63|78.5|77.5|110
1703067000000|2023-12-20 10:10:00|78.53|77.53|78.67|77.67|78.7|77.7|78.53|77.53|92
1703067300000|2023-12-20 10:15:00|78.68|77.68|78.49|77.49|78.69|77.69|78.46|77.46|89
1703067600000|2023-12-20 10:20:00|78.48|77.48|78.46|77.46|78.58|77.58|78.46|77.46|93
1703067900000|2023-12-20 10:25:00|78.43|77.43|78.48|77.48|78.54|77.54|78.4|77.4|71
1703068200000|2023-12-20 10:30:00|78.49|77.49|78.59|77.59|78.62|77.62|78.48|77.48|112
1703068500000|2023-12-20 10:35:00|78.6|77.6|78.58|77.58|78.61|77.61|78.56|77.56|80
1703068800000|2023-12-20 10:40:00|78.59|77.59|78.59|77.59|78.63|77.63|78.58|77.58|44
1703069100000|2023-12-20 10:45:00|78.6|77.6|78.59|77.59|78.63|77.63|78.57|77.57|94
1703069400000|2023-12-20 10:50:00|78.58|77.58|78.61|77.61|78.67|77.67|78.58|77.58|90
1703069700000|2023-12-20 10:55:00|78.62|77.62|78.83|77.83|78.85|77.85|78.6|77.6|115
1703070000000|2023-12-20 11:00:00|78.84|77.84|78.71|77.71|78.85|77.85|78.7|77.7|155
1703070300000|2023-12-20 11:05:00|78.7|77.7|78.8|77.8|78.83|77.83|78.61|77.61|137
1703070600000|2023-12-20 11:10:00|78.79|77.79|78.68|77.68|78.79|77.79|78.6|77.6|136
1703070900000|2023-12-20 11:15:00|78.69|77.69|78.77|77.77|78.81|77.81|78.68|77.68|134
1703071200000|2023-12-20 11:20:00|78.78|77.78|78.76|77.76|78.8|77.8|78.76|77.76|78
1703071500000|2023-12-20 11:25:00|78.77|77.77|78.6|77.6|78.77|77.77|78.59|77.59|117
1703071800000|2023-12-20 11:30:00|78.59|77.59|78.51|77.51|78.6|77.6|78.5|77.5|89
1703072100000|2023-12-20 11:35:00|78.52|77.52|78.48|77.48|78.52|77.52|78.36|77.36|96
1703072400000|2023-12-20 11:40:00|78.47|77.47|78.57|77.57|78.59|77.59|78.47|77.47|90
1703072700000|2023-12-20 11:45:00|78.58|77.58|78.94|77.94|78.96|77.96|78.58|77.58|112
1703073000000|2023-12-20 11:50:00|78.92|77.92|78.9|77.9|78.98|77.98|78.9|77.9|164
1703073300000|2023-12-20 11:55:00|78.91|77.91|78.87|77.87|78.93|77.93|78.76|77.76|92
1703073600000|2023-12-20 12:00:00|78.84|77.84|78.79|77.79|78.84|77.84|78.77|77.77|86
1703073900000|2023-12-20 12:05:00|78.8|77.8|78.7|77.7|78.89|77.89|78.7|77.7|108
1703074200000|2023-12-20 12:10:00|78.71|77.71|78.68|77.68|78.72|77.72|78.67|77.67|88
1703074500000|2023-12-20 12:15:00|78.69|77.69|78.77|77.77|78.78|77.78|78.67|77.67|96
1703074800000|2023-12-20 12:20:00|78.76|77.76|78.91|77.91|78.92|77.92|78.76|77.76|76
1703075100000|2023-12-20 12:25:00|78.92|77.92|79.08|78.08|79.08|78.08|78.91|77.91|29
1703075400000|2023-12-20 12:30:00|79.09|78.09|78.98|77.98|79.09|78.09|78.91|77.91|40
1703075700000|2023-12-20 12:35:00|78.99|77.99|79.11|78.11|79.11|78.11|78.98|77.98|30
1703076000000|2023-12-20 12:40:00|79.1|78.1|79.09|78.09|79.11|78.11|79|78|50
1703076300000|2023-12-20 12:45:00|79.1|78.1|78.9|77.9|79.1|78.1|78.89|77.89|75
1703076600000|2023-12-20 12:50:00|78.91|77.91|78.99|77.99|79|78|78.87|77.87|63
1703076900000|2023-12-20 12:55:00|79|78|79.02|78.02|79.03|78.03|78.98|77.98|40
1703077200000|2023-12-20 13:00:00|79.01|78.01|79.16|78.16|79.16|78.16|79.01|78.01|125
1703077500000|2023-12-20 13:05:00|79.19|78.19|79.3|78.3|79.34|78.34|79.09|78.09|150
1703077800000|2023-12-20 13:10:00|79.29|78.29|79.33|78.33|79.36|78.36|79.29|78.29|169
1703078100000|2023-12-20 13:15:00|79.32|78.32|79.31|78.31|79.34|78.34|79.18|78.18|163
1703078400000|2023-12-20 13:20:00|79.3|78.3|79.35|78.35|79.37|78.37|79.28|78.28|144
1703078700000|2023-12-20 13:25:00|79.34|78.34|79.5|78.5|79.51|78.51|79.29|78.29|171
1703079000000|2023-12-20 13:30:00|79.51|78.51|79.29|78.29|79.52|78.52|79.27|78.27|136
1703079300000|2023-12-20 13:35:00|79.3|78.3|79.4|78.4|79.42|78.42|79.28|78.28|128
1703079600000|2023-12-20 13:40:00|79.41|78.41|79.45|78.45|79.46|78.46|79.38|78.38|83
1703079900000|2023-12-20 13:45:00|79.44|78.44|79.68|78.68|79.69|78.69|79.44|78.44|162
1703080200000|2023-12-20 13:50:00|79.67|78.67|79.69|78.69|79.69|78.69|79.65|78.65|104
1703080500000|2023-12-20 13:55:00|79.71|78.71|79.89|78.89|79.89|78.89|79.68|78.68|192
1703080800000|2023-12-20 14:00:00|79.88|78.88|79.88|78.88|79.9|78.9|79.77|78.77|181
1703081100000|2023-12-20 14:05:00|79.89|78.89|79.69|78.69|79.89|78.89|79.57|78.57|178
1703081400000|2023-12-20 14:10:00|79.68|78.68|79.49|78.49|79.77|78.77|79.49|78.49|106
1703081700000|2023-12-20 14:15:00|79.48|78.48|79.58|78.58|79.6|78.6|79.39|78.39|127
1703082000000|2023-12-20 14:20:00|79.59|78.59|79.71|78.71|79.72|78.72|79.57|78.57|42
1703082300000|2023-12-20 14:25:00|79.72|78.72|80.2|79.2|80.2|79.2|79.7|78.7|168
1703082600000|2023-12-20 14:30:00|80.19|79.19|80.38|79.38|80.49|79.49|80.1|79.1|248
1703082900000|2023-12-20 14:35:00|80.37|79.37|80.32|79.32|80.4|79.4|80.17|79.17|176
1703083200000|2023-12-20 14:40:00|80.31|79.31|80.16|79.16|80.37|79.37|80.07|79.07|187
1703083500000|2023-12-20 14:45:00|80.15|79.15|80.27|79.27|80.28|79.28|80.07|79.07|122
1703083800000|2023-12-20 14:50:00|80.28|79.28|79.98|78.98|80.28|79.28|79.96|78.96|186
1703084100000|2023-12-20 14:55:00|79.97|78.97|79.8|78.8|80.17|79.17|79.77|78.77|165
1703084400000|2023-12-20 15:00:00|79.79|78.79|80.08|79.08|80.11|79.11|79.66|78.66|255
1703084700000|2023-12-20 15:05:00|80.09|79.09|80.3|79.3|80.38|79.38|80.08|79.08|233
1703085000000|2023-12-20 15:10:00|80.31|79.31|80.29|79.29|80.31|79.31|80.1|79.1|197
1703085300000|2023-12-20 15:15:00|80.3|79.3|80.26|79.26|80.31|79.31|80.18|79.18|229
1703085600000|2023-12-20 15:20:00|80.27|79.27|80.36|79.36|80.36|79.36|80.21|79.21|118
1703085900000|2023-12-20 15:25:00|80.35|79.35|80.47|79.47|80.51|79.51|80.35|79.35|174
1703086200000|2023-12-20 15:30:00|80.48|79.48|80.79|79.79|80.9|79.9|80.47|79.47|133
1703086500000|2023-12-20 15:35:00|80.78|79.78|80.68|79.68|80.79|79.79|80.66|79.66|93
1703086800000|2023-12-20 15:40:00|80.69|79.69|80.38|79.38|80.69|79.69|80.36|79.36|158
1703087100000|2023-12-20 15:45:00|80.39|79.39|80.39|79.39|80.58|79.58|80.37|79.37|145
1703087400000|2023-12-20 15:50:00|80.4|79.4|80.3|79.3|80.44|79.44|80.16|79.16|179
1703087700000|2023-12-20 15:55:00|80.29|79.29|80.4|79.4|80.42|79.42|80.2|79.2|199
1703088000000|2023-12-20 16:00:00|80.39|79.39|80.47|79.47|80.53|79.53|80.37|79.37|204
1703088300000|2023-12-20 16:05:00|80.48|79.48|80.12|79.12|80.49|79.49|80.09|79.09|111
1703088600000|2023-12-20 16:10:00|80.13|79.13|80.11|79.11|80.27|79.27|80.06|79.06|185
1703088900000|2023-12-20 16:15:00|80.12|79.12|80.12|79.12|80.27|79.27|80.08|79.08|226
1703089200000|2023-12-20 16:20:00|80.13|79.13|80.17|79.17|80.32|79.32|80.13|79.13|184
1703089500000|2023-12-20 16:25:00|80.16|79.16|80.16|79.16|80.19|79.19|80.06|79.06|132
1703089800000|2023-12-20 16:30:00|80.15|79.15|80.27|79.27|80.27|79.27|80|79|164
1703090100000|2023-12-20 16:35:00|80.26|79.26|80.47|79.47|80.48|79.48|80.26|79.26|128
1703090400000|2023-12-20 16:40:00|80.48|79.48|80.42|79.42|80.48|79.48|80.37|79.37|125
1703090700000|2023-12-20 16:45:00|80.43|79.43|80.46|79.46|80.51|79.51|80.39|79.39|161
1703091000000|2023-12-20 16:50:00|80.47|79.47|80.18|79.18|80.48|79.48|80.12|79.12|177
1703091300000|2023-12-20 16:55:00|80.17|79.17|80.09|79.09|80.24|79.24|79.71|78.71|317
1703091600000|2023-12-20 17:00:00|80.1|79.1|80.39|79.39|80.39|79.39|80.08|79.08|174
1703091900000|2023-12-20 17:05:00|80.4|79.4|80.47|79.47|80.5|79.5|80.28|79.28|166
1703092200000|2023-12-20 17:10:00|80.49|79.49|80.3|79.3|80.5|79.5|80.22|79.22|218
1703092500000|2023-12-20 17:15:00|80.31|79.31|80.69|79.69|80.7|79.7|80.31|79.31|276
1703092800000|2023-12-20 17:20:00|80.7|79.7|80.78|79.78|80.84|79.84|80.69|79.69|169
1703093100000|2023-12-20 17:25:00|80.77|79.77|80.84|79.84|80.84|79.84|80.68|79.68|150
1703093400000|2023-12-20 17:30:00|80.83|79.83|80.8|79.8|80.94|79.94|80.7|79.7|139
1703093700000|2023-12-20 17:35:00|80.81|79.81|80.72|79.72|80.81|79.81|80.67|79.67|85
1703094000000|2023-12-20 17:40:00|80.74|79.74|80.73|79.73|80.76|79.76|80.68|79.68|71
1703094300000|2023-12-20 17:45:00|80.71|79.71|80.67|79.67|80.73|79.73|80.58|79.58|142
1703094600000|2023-12-20 17:50:00|80.68|79.68|80.56|79.56|80.69|79.69|80.5|79.5|210
1703094900000|2023-12-20 17:55:00|80.57|79.57|80.6|79.6|80.63|79.63|80.51|79.51|74
1703095200000|2023-12-20 18:00:00|80.62|79.62|80.69|79.69|80.73|79.73|80.59|79.59|143
1703095500000|2023-12-20 18:05:00|80.68|79.68|80.59|79.59|80.7|79.7|80.57|79.57|137
1703095800000|2023-12-20 18:10:00|80.6|79.6|80.57|79.57|80.6|79.6|80.48|79.48|136
1703096100000|2023-12-20 18:15:00|80.58|79.58|80.28|79.28|80.58|79.58|80.26|79.26|98
1703096400000|2023-12-20 18:20:00|80.27|79.27|80.45|79.45|80.51|79.51|80.27|79.27|167
1703096700000|2023-12-20 18:25:00|80.44|79.44|80.37|79.37|80.54|79.54|80.36|79.36|188
1703097000000|2023-12-20 18:30:00|80.38|79.38|80.65|79.65|80.65|79.65|80.38|79.38|186
1703097300000|2023-12-20 18:35:00|80.71|79.71|80.69|79.69|80.74|79.74|80.66|79.66|144
1703097600000|2023-12-20 18:40:00|80.68|79.68|80.76|79.76|80.8|79.8|80.59|79.59|160
1703097900000|2023-12-20 18:45:00|80.77|79.77|80.74|79.74|80.85|79.85|80.7|79.7|161
1703098200000|2023-12-20 18:50:00|80.75|79.75|80.6|79.6|80.75|79.75|80.6|79.6|129
1703098500000|2023-12-20 18:55:00|80.61|79.61|80.59|79.59|80.65|79.65|80.49|79.49|177
1703098800000|2023-12-20 19:00:00|80.6|79.6|80.58|79.58|80.8|79.8|80.58|79.58|117
1703099100000|2023-12-20 19:05:00|80.57|79.57|80.56|79.56|80.6|79.6|80.49|79.49|49
1703099400000|2023-12-20 19:10:00|80.57|79.57|80.36|79.36|80.57|79.57|80.29|79.29|117
1703099700000|2023-12-20 19:15:00|80.35|79.35|80.57|79.57|80.58|79.58|80.35|79.35|146
1703100000000|2023-12-20 19:20:00|80.58|79.58|80.49|79.49|80.58|79.58|80.49|79.49|104
1703100300000|2023-12-20 19:25:00|80.5|79.5|80.49|79.49|80.55|79.55|80.48|79.48|81
1703100600000|2023-12-20 19:30:00|80.48|79.48|80.46|79.46|80.55|79.55|80.42|79.42|97
1703100900000|2023-12-20 19:35:00|80.45|79.45|80.19|79.19|80.45|79.45|80.1|79.1|133
1703101200000|2023-12-20 19:40:00|80.17|79.17|80.02|79.02|80.17|79.17|79.9|78.9|259
1703101500000|2023-12-20 19:45:00|80.01|79.01|80.08|79.08|80.27|79.27|79.97|78.97|215
1703101800000|2023-12-20 19:50:00|80.07|79.07|79.92|78.92|80.14|79.14|79.89|78.89|234
1703102100000|2023-12-20 19:55:00|79.93|78.93|79.8|78.8|80.02|79.02|79.8|78.8|131
1703102400000|2023-12-20 20:00:00|79.81|78.81|79.37|78.37|79.98|78.98|79.3|78.3|232
1703102700000|2023-12-20 20:05:00|79.38|78.38|78.45|77.45|79.49|78.49|78.41|77.41|313
1703103000000|2023-12-20 20:10:00|78.66|77.66|79.09|78.09|79.13|78.13|78.66|77.66|179
1703103300000|2023-12-20 20:15:00|79.07|78.07|79.38|78.38|79.5|78.5|79.02|78.02|272
1703103600000|2023-12-20 20:20:00|79.37|78.37|79.28|78.28|79.43|78.43|79.27|78.27|183
1703103900000|2023-12-20 20:25:00|79.27|78.27|79.26|78.26|79.36|78.36|79.18|78.18|214
1703104200000|2023-12-20 20:30:00|79.24|78.24|79.52|78.52|79.54|78.54|79.18|78.18|164
1703104500000|2023-12-20 20:35:00|79.51|78.51|79.17|78.17|79.53|78.53|79.16|78.16|143
1703104800000|2023-12-20 20:40:00|79.18|78.18|79.44|78.44|79.46|78.46|79.16|78.16|128
1703105100000|2023-12-20 20:45:00|79.41|78.41|79|78|79.47|78.47|78.97|77.97|144
1703105400000|2023-12-20 20:50:00|78.99|77.99|78.91|77.91|79.11|78.11|78.76|77.76|242
1703105700000|2023-12-20 20:55:00|78.9|77.9|78.88|77.88|79.03|78.03|78.77|77.77|243
1703106000000|2023-12-20 21:00:00|78.89|77.89|79.08|78.08|79.17|78.17|78.88|77.88|210
1703106300000|2023-12-20 21:05:00|79.07|78.07|79.2|78.2|79.28|78.28|79.07|78.07|157
1703106600000|2023-12-20 21:10:00|79.21|78.21|79.31|78.31|79.41|78.41|79.18|78.18|148
1703106900000|2023-12-20 21:15:00|79.3|78.3|79.47|78.47|79.5|78.5|79.26|78.26|85
1703107200000|2023-12-20 21:20:00|79.46|78.46|79.67|78.67|79.69|78.69|79.46|78.46|127
1703107500000|2023-12-20 21:25:00|79.66|78.66|79.87|78.87|79.89|78.89|79.58|78.58|85
1703107800000|2023-12-20 21:30:00|79.84|78.84|79.59|78.59|79.84|78.84|79.58|78.58|128
1703108100000|2023-12-20 21:35:00|79.58|78.58|79.23|78.23|79.59|78.59|79.19|78.19|134
1703108400000|2023-12-20 21:40:00|79.22|78.22|79.08|78.08|79.23|78.23|78.98|77.98|160
1703108700000|2023-12-20 21:45:00|79.09|78.09|78.88|77.88|79.18|78.18|78.88|77.88|202
1703109000000|2023-12-20 21:50:00|78.89|77.89|78.77|77.77|78.97|77.97|78.65|77.65|190
1703109300000|2023-12-20 21:55:00|78.76|77.76|79|78|79|78|78.56|77.56|236
1703109600000|2023-12-20 22:00:00|78.99|77.99|79.18|78.18|79.29|78.29|78.88|77.88|196
1703109900000|2023-12-20 22:05:00|79.19|78.19|79.17|78.17|79.2|78.2|79.1|78.1|149
1703110200000|2023-12-20 22:10:00|79.18|78.18|79.21|78.21|79.32|78.32|79.17|78.17|127
1703110500000|2023-12-20 22:15:00|79.22|78.22|79.51|78.51|79.51|78.51|79.21|78.21|100
1703110800000|2023-12-20 22:20:00|79.52|78.52|79.6|78.6|79.61|78.61|79.51|78.51|46
1703111100000|2023-12-20 22:25:00|79.61|78.61|79.51|78.51|79.61|78.61|79.5|78.5|39
1703111400000|2023-12-20 22:30:00|79.52|78.52|79.76|78.76|79.76|78.76|79.51|78.51|55
1703111700000|2023-12-20 22:35:00|79.75|78.75|79.71|78.71|79.75|78.75|79.7|78.7|51
1703112000000|2023-12-20 22:40:00|79.7|78.7|79.46|78.46|79.71|78.71|79.46|78.46|67
1703112300000|2023-12-20 22:45:00|79.47|78.47|79.47|78.47|79.47|78.47|79.46|78.46|17
1703112600000|2023-12-20 22:50:00|79.51|78.51|79.57|78.57|79.59|78.59|79.51|78.51|18
1703112900000|2023-12-20 22:55:00|79.58|78.58|79.68|78.68|79.71|78.71|79.58|78.58|33
1703113200000|2023-12-20 23:00:00|79.66|78.66|79.16|78.16|79.66|78.66|79.06|78.06|44
1703113500000|2023-12-20 23:05:00|79.12|78.12|79.06|78.06|79.12|78.12|79.06|78.06|3
1703113800000|2023-12-20 23:10:00|79.07|78.07|79.16|78.16|79.16|78.16|78.99|77.99|14
1703114100000|2023-12-20 23:15:00|79.17|78.17|79.27|78.27|79.33|78.33|79.09|78.09|91
1703114400000|2023-12-20 23:20:00|79.28|78.28|79.22|78.22|79.28|78.28|79.07|78.07|61
1703114700000|2023-12-20 23:25:00|79.23|78.23|79.19|78.19|79.33|78.33|79.17|78.17|99
1703115000000|2023-12-20 23:30:00|79.2|78.2|79.31|78.31|79.33|78.33|79.1|78.1|113
1703115300000|2023-12-20 23:35:00|79.32|78.32|79.31|78.31|79.34|78.34|79.18|78.18|111
1703115600000|2023-12-20 23:40:00|79.32|78.32|79.41|78.41|79.43|78.43|79.27|78.27|103
1703115900000|2023-12-20 23:45:00|79.43|78.43|79.41|78.41|79.44|78.44|79.38|78.38|104
1703116200000|2023-12-20 23:50:00|79.4|78.4|79.4|78.4|79.43|78.43|79.28|78.28|125
1703116500000|2023-12-20 23:55:00|79.39|78.39|79.35|78.35|79.39|78.39|79.27|78.27|124
1703116800000|2023-12-21 00:00:00|79.36|78.36|79.34|78.34|79.41|78.41|79.27|78.27|58
1703117100000|2023-12-21 00:05:00|79.33|78.33|79.06|78.06|79.34|78.34|79|78|106
1703117400000|2023-12-21 00:10:00|79.07|78.07|79.16|78.16|79.19|78.19|79.02|78.02|84
1703117700000|2023-12-21 00:15:00|79.15|78.15|79.09|78.09|79.16|78.16|79.03|78.03|78
1703118000000|2023-12-21 00:20:00|79.1|78.1|79.23|78.23|79.23|78.23|79.08|78.08|82
1703118300000|2023-12-21 00:25:00|79.25|78.25|79.15|78.15|79.32|78.32|79.1|78.1|106
1703118600000|2023-12-21 00:30:00|79.16|78.16|79.4|78.4|79.47|78.47|79.15|78.15|112
1703118900000|2023-12-21 00:35:00|79.39|78.39|79.42|78.42|79.47|78.47|79.27|78.27|127
1703119200000|2023-12-21 00:40:00|79.43|78.43|79.4|78.4|79.49|78.49|79.38|78.38|93
1703119500000|2023-12-21 00:45:00|79.41|78.41|79.36|78.36|79.48|78.48|79.26|78.26|151
1703119800000|2023-12-21 00:50:00|79.37|78.37|79.24|78.24|79.44|78.44|79.19|78.19|122
1703120100000|2023-12-21 00:55:00|79.23|78.23|79.2|78.2|79.28|78.28|79.18|78.18|110
1703120400000|2023-12-21 01:00:00|79.19|78.19|79.1|78.1|79.26|78.26|79.08|78.08|159
1703120700000|2023-12-21 01:05:00|79.09|78.09|79.16|78.16|79.17|78.17|79.07|78.07|158
1703121000000|2023-12-21 01:10:00|79.15|78.15|79.19|78.19|79.23|78.23|79|78|124
1703121300000|2023-12-21 01:15:00|79.2|78.2|79.28|78.28|79.29|78.29|79.08|78.08|155
1703121600000|2023-12-21 01:20:00|79.29|78.29|79.49|78.49|79.51|78.51|79.28|78.28|166
1703121900000|2023-12-21 01:25:00|79.5|78.5|79.25|78.25|79.54|78.54|79.19|78.19|187
1703122200000|2023-12-21 01:30:00|79.26|78.26|79.3|78.3|79.49|78.49|79.25|78.25|173
1703122500000|2023-12-21 01:35:00|79.31|78.31|79.2|78.2|79.35|78.35|79.18|78.18|113
1703122800000|2023-12-21 01:40:00|79.22|78.22|79.11|78.11|79.27|78.27|79.07|78.07|83
1703123100000|2023-12-21 01:45:00|79.12|78.12|79.45|78.45|79.45|78.45|79.08|78.08|131
1703123400000|2023-12-21 01:50:00|79.44|78.44|79.47|78.47|79.5|78.5|79.36|78.36|152
1703123700000|2023-12-21 01:55:00|79.46|78.46|79.5|78.5|79.56|78.56|79.46|78.46|83
1703124000000|2023-12-21 02:00:00|79.49|78.49|79.28|78.28|79.49|78.49|79.26|78.26|130
1703124300000|2023-12-21 02:05:00|79.29|78.29|79.12|78.12|79.31|78.31|79.12|78.12|126
1703124600000|2023-12-21 02:10:00|79.09|78.09|79.37|78.37|79.37|78.37|79|78|145
1703124900000|2023-12-21 02:15:00|79.36|78.36|79.44|78.44|79.48|78.48|79.36|78.36|106
1703125200000|2023-12-21 02:20:00|79.39|78.39|79.64|78.64|79.65|78.65|79.38|78.38|153
1703125500000|2023-12-21 02:25:00|79.65|78.65|79.61|78.61|79.7|78.7|79.57|78.57|152
1703125800000|2023-12-21 02:30:00|79.62|78.62|79.72|78.72|79.75|78.75|79.49|78.49|164
1703126100000|2023-12-21 02:35:00|79.73|78.73|79.71|78.71|79.79|78.79|79.7|78.7|38
1703126400000|2023-12-21 02:40:00|79.69|78.69|79.67|78.67|79.69|78.69|79.6|78.6|31
1703126700000|2023-12-21 02:45:00|79.68|78.68|79.36|78.36|79.68|78.68|79.36|78.36|89
1703127000000|2023-12-21 02:50:00|79.34|78.34|79.37|78.37|79.46|78.46|79.31|78.31|85
1703127300000|2023-12-21 02:55:00|79.38|78.38|79.56|78.56|79.57|78.57|79.3|78.3|60
1703127600000|2023-12-21 03:00:00|79.57|78.57|79.53|78.53|79.57|78.57|79.46|78.46|63
1703127900000|2023-12-21 03:05:00|79.52|78.52|79.56|78.56|79.56|78.56|79.49|78.49|109
1703128200000|2023-12-21 03:10:00|79.57|78.57|79.73|78.73|79.74|78.74|79.57|78.57|79
1703128500000|2023-12-21 03:15:00|79.74|78.74|79.77|78.77|79.86|78.86|79.73|78.73|144
1703128800000|2023-12-21 03:20:00|79.78|78.78|79.79|78.79|79.86|78.86|79.77|78.77|82
1703129100000|2023-12-21 03:25:00|79.78|78.78|79.7|78.7|79.82|78.82|79.7|78.7|126
1703129400000|2023-12-21 03:30:00|79.71|78.71|79.71|78.71|79.73|78.73|79.61|78.61|94
1703129700000|2023-12-21 03:35:00|79.7|78.7|79.55|78.55|79.74|78.74|79.55|78.55|67
1703130000000|2023-12-21 03:40:00|79.51|78.51|79.4|78.4|79.51|78.51|79.4|78.4|94
1703130300000|2023-12-21 03:45:00|79.39|78.39|79.48|78.48|79.57|78.57|79.38|78.38|55
1703130600000|2023-12-21 03:50:00|79.47|78.47|79.51|78.51|79.57|78.57|79.46|78.46|73
1703130900000|2023-12-21 03:55:00|79.5|78.5|79.5|78.5|79.55|78.55|79.49|78.49|47
1703131200000|2023-12-21 04:00:00|79.49|78.49|79.54|78.54|79.56|78.56|79.49|78.49|80
1703131500000|2023-12-21 04:05:00|79.55|78.55|79.53|78.53|79.63|78.63|79.5|78.5|89
1703131800000|2023-12-21 04:10:00|79.52|78.52|79.51|78.51|79.56|78.56|79.49|78.49|45
1703132100000|2023-12-21 04:15:00|79.5|78.5|79.76|78.76|79.77|78.77|79.5|78.5|106
1703132400000|2023-12-21 04:20:00|79.77|78.77|79.9|78.9|79.93|78.93|79.77|78.77|96
1703132700000|2023-12-21 04:25:00|79.89|78.89|79.78|78.78|79.9|78.9|79.77|78.77|94
1703133000000|2023-12-21 04:30:00|79.77|78.77|79.91|78.91|79.91|78.91|79.77|78.77|63
1703133300000|2023-12-21 04:35:00|79.92|78.92|79.81|78.81|79.97|78.97|79.8|78.8|75
1703133600000|2023-12-21 04:40:00|79.82|78.82|79.83|78.83|79.9|78.9|79.79|78.79|83
1703133900000|2023-12-21 04:45:00|79.84|78.84|79.84|78.84|79.88|78.88|79.8|78.8|46
1703134200000|2023-12-21 04:50:00|79.85|78.85|79.84|78.84|79.85|78.85|79.84|78.84|38
1703134500000|2023-12-21 04:55:00|79.85|78.85|79.9|78.9|79.95|78.95|79.84|78.84|75
1703134800000|2023-12-21 05:00:00|79.89|78.89|79.69|78.69|79.9|78.9|79.68|78.68|88
1703135100000|2023-12-21 05:05:00|79.68|78.68|79.71|78.71|79.74|78.74|79.68|78.68|118
1703135400000|2023-12-21 05:10:00|79.72|78.72|79.72|78.72|79.76|78.76|79.7|78.7|72
1703135700000|2023-12-21 05:15:00|79.73|78.73|79.82|78.82|79.87|78.87|79.73|78.73|40
1703136000000|2023-12-21 05:20:00|79.83|78.83|79.9|78.9|79.96|78.96|79.83|78.83|56
1703136300000|2023-12-21 05:25:00|79.91|78.91|79.78|78.78|79.94|78.94|79.78|78.78|72
1703136600000|2023-12-21 05:30:00|79.77|78.77|79.76|78.76|79.79|78.79|79.7|78.7|42
1703136900000|2023-12-21 05:35:00|79.77|78.77|79.76|78.76|79.77|78.77|79.76|78.76|4
1703137200000|2023-12-21 05:40:00|79.58|78.58|79.39|78.39|79.6|78.6|79.38|78.38|45
1703137500000|2023-12-21 05:45:00|79.38|78.38|79.25|78.25|79.39|78.39|79.25|78.25|58
1703137800000|2023-12-21 05:50:00|79.21|78.21|79.24|78.24|79.29|78.29|79.17|78.17|78
1703138100000|2023-12-21 05:55:00|79.22|78.22|79.26|78.26|79.28|78.28|79.17|78.17|32
1703138400000|2023-12-21 06:00:00|79.21|78.21|79.39|78.39|79.46|78.46|79.14|78.14|73
1703138700000|2023-12-21 06:05:00|79.37|78.37|79.71|78.71|79.73|78.73|79.37|78.37|149
1703139000000|2023-12-21 06:10:00|79.7|78.7|79.87|78.87|79.88|78.88|79.56|78.56|173
1703139300000|2023-12-21 06:15:00|79.76|78.76|79.48|78.48|79.81|78.81|79.48|78.48|100
1703139600000|2023-12-21 06:20:00|79.49|78.49|79.54|78.54|79.58|78.58|79.47|78.47|156
1703139900000|2023-12-21 06:25:00|79.53|78.53|79.68|78.68|79.77|78.77|79.27|78.27|186
1703140200000|2023-12-21 06:30:00|79.67|78.67|79.69|78.69|79.73|78.73|79.67|78.67|132
1703140500000|2023-12-21 06:35:00|79.7|78.7|79.71|78.71|79.71|78.71|79.67|78.67|124
1703140800000|2023-12-21 06:40:00|79.7|78.7|79.7|78.7|79.71|78.71|79.68|78.68|109
1703141100000|2023-12-21 06:45:00|79.71|78.71|79.7|78.7|79.73|78.73|79.67|78.67|106
1703141400000|2023-12-21 06:50:00|79.71|78.71|79.76|78.76|79.76|78.76|79.68|78.68|60
1703141700000|2023-12-21 06:55:00|79.77|78.77|79.97|78.97|79.97|78.97|79.77|78.77|105
1703142000000|2023-12-21 07:00:00|79.96|78.96|79.99|78.99|80.03|79.03|79.88|78.88|148
1703142300000|2023-12-21 07:05:00|79.98|78.98|79.97|78.97|80|79|79.88|78.88|83
1703142600000|2023-12-21 07:10:00|79.96|78.96|79.97|78.97|79.98|78.98|79.87|78.87|76
1703142900000|2023-12-21 07:15:00|79.98|78.98|80.09|79.09|80.11|79.11|79.97|78.97|94
1703143200000|2023-12-21 07:20:00|80.1|79.1|80.09|79.09|80.16|79.16|80.08|79.08|130
1703143500000|2023-12-21 07:25:00|80.08|79.08|80.08|79.08|80.11|79.11|80.07|79.07|75
1703143800000|2023-12-21 07:30:00|80.09|79.09|80.09|79.09|80.11|79.11|80.06|79.06|72
1703144100000|2023-12-21 07:35:00|80.08|79.08|80.08|79.08|80.1|79.1|80.07|79.07|25
1703144400000|2023-12-21 07:40:00|80.07|79.07|80|79|80.08|79.08|79.99|78.99|72
1703144700000|2023-12-21 07:45:00|80.01|79.01|79.96|78.96|80.02|79.02|79.9|78.9|51
1703145000000|2023-12-21 07:50:00|79.97|78.97|80.08|79.08|80.08|79.08|79.95|78.95|79
1703145300000|2023-12-21 07:55:00|80.07|79.07|80.12|79.12|80.12|79.12|80.07|79.07|25
1703145600000|2023-12-21 08:00:00|80.11|79.11|80.08|79.08|80.19|79.19|80.08|79.08|74
1703145900000|2023-12-21 08:05:00|80.09|79.09|80.02|79.02|80.09|79.09|79.99|78.99|74
1703146200000|2023-12-21 08:10:00|80.01|79.01|80.11|79.11|80.11|79.11|80.01|79.01|51
1703146500000|2023-12-21 08:15:00|80.12|79.12|80.28|79.28|80.31|79.31|80.1|79.1|75
1703146800000|2023-12-21 08:20:00|80.29|79.29|80.38|79.38|80.38|79.38|80.28|79.28|67
1703147100000|2023-12-21 08:25:00|80.37|79.37|80.38|79.38|80.39|79.39|80.28|79.28|55
1703147400000|2023-12-21 08:30:00|80.37|79.37|80.38|79.38|80.39|79.39|80.29|79.29|115
1703147700000|2023-12-21 08:35:00|80.37|79.37|80.37|79.37|80.39|79.39|80.28|79.28|90
1703148000000|2023-12-21 08:40:00|80.38|79.38|80.29|79.29|80.38|79.38|80.26|79.26|94
1703148300000|2023-12-21 08:45:00|80.28|79.28|80.36|79.36|80.37|79.37|80.21|79.21|97
1703148600000|2023-12-21 08:50:00|80.34|79.34|80.17|79.17|80.34|79.34|80.06|79.06|88
1703148900000|2023-12-21 08:55:00|80.18|79.18|79.96|78.96|80.18|79.18|79.89|78.89|70
1703149200000|2023-12-21 09:00:00|79.97|78.97|80.06|79.06|80.07|79.07|79.96|78.96|62
1703149500000|2023-12-21 09:05:00|80.01|79.01|80.07|79.07|80.07|79.07|79.96|78.96|56
1703149800000|2023-12-21 09:10:00|80.06|79.06|80.16|79.16|80.16|79.16|80.06|79.06|68
1703150100000|2023-12-21 09:15:00|80.11|79.11|80.2|79.2|80.2|79.2|80.08|79.08|53
1703150400000|2023-12-21 09:20:00|80.22|79.22|79.89|78.89|80.36|79.36|79.89|78.89|126
1703150700000|2023-12-21 09:25:00|79.88|78.88|79.86|78.86|79.88|78.88|79.66|78.66|158
1703151000000|2023-12-21 09:30:00|79.83|78.83|80.27|79.27|80.28|79.28|79.76|78.76|163
1703151300000|2023-12-21 09:35:00|80.29|79.29|80.09|79.09|80.49|79.49|80.07|79.07|134
1703151600000|2023-12-21 09:40:00|80.08|79.08|80|79|80.14|79.14|80|79|97
1703151900000|2023-12-21 09:45:00|79.99|78.99|80.08|79.08|80.19|79.19|79.96|78.96|112
1703152200000|2023-12-21 09:50:00|80.07|79.07|80.19|79.19|80.2|79.2|80.06|79.06|84
1703152500000|2023-12-21 09:55:00|80.18|79.18|80.4|79.4|80.4|79.4|80.18|79.18|65
1703152800000|2023-12-21 10:00:00|80.39|79.39|80.59|79.59|80.6|79.6|80.39|79.39|61
1703153100000|2023-12-21 10:05:00|80.6|79.6|80.74|79.74|80.77|79.77|80.58|79.58|165
1703153400000|2023-12-21 10:10:00|80.75|79.75|80.69|79.69|80.78|79.78|80.66|79.66|123
1703153700000|2023-12-21 10:15:00|80.68|79.68|80.79|79.79|80.81|79.81|80.57|79.57|107
1703154000000|2023-12-21 10:20:00|80.78|79.78|80.78|79.78|80.81|79.81|80.76|79.76|49
1703154300000|2023-12-21 10:25:00|80.77|79.77|80.8|79.8|80.88|79.88|80.77|79.77|60
1703154600000|2023-12-21 10:30:00|80.81|79.81|80.76|79.76|80.85|79.85|80.58|79.58|133
1703154900000|2023-12-21 10:35:00|80.77|79.77|80.77|79.77|80.78|79.78|80.67|79.67|48
1703155200000|2023-12-21 10:40:00|80.76|79.76|80.76|79.76|80.77|79.77|80.68|79.68|53
1703155500000|2023-12-21 10:45:00|80.77|79.77|80.89|79.89|80.91|79.91|80.76|79.76|117
1703155800000|2023-12-21 10:50:00|80.88|79.88|80.87|79.87|80.92|79.92|80.78|79.78|143
1703156100000|2023-12-21 10:55:00|80.88|79.88|80.8|79.8|80.88|79.88|80.76|79.76|139
1703156400000|2023-12-21 11:00:00|80.79|79.79|80.81|79.81|80.94|79.94|80.77|79.77|123
1703156700000|2023-12-21 11:05:00|80.8|79.8|81.08|80.08|81.27|80.27|80.76|79.76|145
1703157000000|2023-12-21 11:10:00|81.07|80.07|80.98|79.98|81.08|80.08|80.93|79.93|171
1703157300000|2023-12-21 11:15:00|80.99|79.99|81|80|81.05|80.05|80.96|79.96|131
1703157600000|2023-12-21 11:20:00|80.99|79.99|80.88|79.88|81.06|80.06|80.86|79.86|99
1703157900000|2023-12-21 11:25:00|80.87|79.87|80.81|79.81|80.93|79.93|80.79|79.79|102
1703158200000|2023-12-21 11:30:00|80.82|79.82|80.87|79.87|80.88|79.88|80.77|79.77|74
1703158500000|2023-12-21 11:35:00|80.86|79.86|80.9|79.9|80.96|79.96|80.86|79.86|169
1703158800000|2023-12-21 11:40:00|80.91|79.91|80.92|79.92|80.94|79.94|80.87|79.87|119
1703159100000|2023-12-21 11:45:00|80.93|79.93|80.85|79.85|80.96|79.96|80.84|79.84|129
1703159400000|2023-12-21 11:50:00|80.84|79.84|80.77|79.77|80.86|79.86|80.69|79.69|113
1703159700000|2023-12-21 11:55:00|80.78|79.78|80.8|79.8|80.81|79.81|80.7|79.7|100
1703160000000|2023-12-21 12:00:00|80.79|79.79|80.98|79.98|81.08|80.08|80.79|79.79|143
1703160300000|2023-12-21 12:05:00|80.99|79.99|81.13|80.13|81.14|80.14|80.93|79.93|198
1703160600000|2023-12-21 12:10:00|81.12|80.12|81.38|80.38|81.38|80.38|81.11|80.11|162
1703160900000|2023-12-21 12:15:00|81.39|80.39|81.17|80.17|81.42|80.42|81.07|80.07|217
1703161200000|2023-12-21 12:20:00|81.16|80.16|81.2|80.2|81.23|80.23|80.98|79.98|182
1703161500000|2023-12-21 12:25:00|81.19|80.19|81.27|80.27|81.29|80.29|81.16|80.16|106
1703161800000|2023-12-21 12:30:00|81.22|80.22|81.2|80.2|81.26|80.26|81.17|80.17|72
1703162100000|2023-12-21 12:35:00|81.19|80.19|81.27|80.27|81.28|80.28|81.19|80.19|41
1703162400000|2023-12-21 12:40:00|81.26|80.26|81.26|80.26|81.3|80.3|81.26|80.26|47
1703162700000|2023-12-21 12:45:00|81.2|80.2|81.09|80.09|81.2|80.2|81.06|80.06|84
1703163000000|2023-12-21 12:50:00|81.08|80.08|81.03|80.03|81.17|80.17|80.89|79.89|111
1703163300000|2023-12-21 12:55:00|81.02|80.02|80.87|79.87|81.08|80.08|80.86|79.86|149
1703163600000|2023-12-21 13:00:00|80.88|79.88|80.67|79.67|80.89|79.89|80.66|79.66|148
1703163900000|2023-12-21 13:05:00|80.68|79.68|80.81|79.81|80.81|79.81|80.68|79.68|82
1703164200000|2023-12-21 13:10:00|80.82|79.82|80.98|79.98|80.98|79.98|80.76|79.76|85
1703164500000|2023-12-21 13:15:00|80.96|79.96|80.89|79.89|81.01|80.01|80.88|79.88|117
1703164800000|2023-12-21 13:20:00|80.9|79.9|80.88|79.88|80.9|79.9|80.71|79.71|124
1703165100000|2023-12-21 13:25:00|80.87|79.87|80.9|79.9|80.98|79.98|80.86|79.86|102
1703165400000|2023-12-21 13:30:00|80.91|79.91|81.02|80.02|81.09|80.09|80.9|79.9|80
1703165700000|2023-12-21 13:35:00|81.01|80.01|80.99|79.99|81.02|80.02|80.89|79.89|94
1703166000000|2023-12-21 13:40:00|80.98|79.98|81|80|81.09|80.09|80.98|79.98|63
1703166300000|2023-12-21 13:45:00|81.01|80.01|81.19|80.19|81.2|80.2|80.99|79.99|56
1703166600000|2023-12-21 13:50:00|81.2|80.2|81.4|80.4|81.4|80.4|81.19|80.19|95
1703166900000|2023-12-21 13:55:00|81.41|80.41|81.46|80.46|81.46|80.46|81.38|80.38|104
1703167200000|2023-12-21 14:00:00|81.47|80.47|81.29|80.29|81.49|80.49|81.28|80.28|77
1703167500000|2023-12-21 14:05:00|81.28|80.28|81.16|80.16|81.43|80.43|81.16|80.16|150
1703167800000|2023-12-21 14:10:00|81.17|80.17|80.68|79.68|81.17|80.17|80.65|79.65|199
1703168100000|2023-12-21 14:15:00|80.67|79.67|80.76|79.76|80.84|79.84|80.28|79.28|271
1703168400000|2023-12-21 14:20:00|80.77|79.77|80.88|79.88|80.96|79.96|80.56|79.56|196
1703168700000|2023-12-21 14:25:00|80.89|79.89|80.76|79.76|81.08|80.08|80.68|79.68|198
1703169000000|2023-12-21 14:30:00|80.77|79.77|80.98|79.98|81.01|80.01|80.59|79.59|272
1703169300000|2023-12-21 14:35:00|80.99|79.99|80.88|79.88|81.08|80.08|80.77|79.77|142
1703169600000|2023-12-21 14:40:00|80.89|79.89|80.39|79.39|80.89|79.89|80.35|79.35|195
1703169900000|2023-12-21 14:45:00|80.4|79.4|80.7|79.7|80.78|79.78|80.39|79.39|241
1703170200000|2023-12-21 14:50:00|80.72|79.72|80.76|79.76|80.87|79.87|80.66|79.66|138
1703170500000|2023-12-21 14:55:00|80.77|79.77|80.45|79.45|80.85|79.85|80.36|79.36|165
1703170800000|2023-12-21 15:00:00|80.39|79.39|80.5|79.5|80.58|79.58|80.01|79.01|273
1703171100000|2023-12-21 15:05:00|80.51|79.51|80.87|79.87|80.88|79.88|80.49|79.49|206
1703171400000|2023-12-21 15:10:00|80.88|79.88|81.03|80.03|81.03|80.03|80.86|79.86|142
1703171700000|2023-12-21 15:15:00|81.06|80.06|81.06|80.06|81.08|80.08|80.95|79.95|111
1703172000000|2023-12-21 15:20:00|81.07|80.07|81.16|80.16|81.25|80.25|81.06|80.06|73
1703172300000|2023-12-21 15:25:00|81.17|80.17|81.25|80.25|81.25|80.25|81.06|80.06|59
1703172600000|2023-12-21 15:30:00|81.24|80.24|81.15|80.15|81.24|80.24|81.01|80.01|84
1703172900000|2023-12-21 15:35:00|81.13|80.13|80.87|79.87|81.14|80.14|80.86|79.86|70
1703173200000|2023-12-21 15:40:00|80.88|79.88|81.06|80.06|81.06|80.06|80.87|79.87|99
1703173500000|2023-12-21 15:45:00|81.02|80.02|80.79|79.79|81.05|80.05|80.76|79.76|132
1703173800000|2023-12-21 15:50:00|80.78|79.78|80.87|79.87|80.88|79.88|80.68|79.68|89
1703174100000|2023-12-21 15:55:00|80.86|79.86|81.07|80.07|81.07|80.07|80.86|79.86|99
1703174400000|2023-12-21 16:00:00|81.06|80.06|81.07|80.07|81.17|80.17|81.06|80.06|95
1703174700000|2023-12-21 16:05:00|81.08|80.08|81.28|80.28|81.41|80.41|81.08|80.08|116
1703175000000|2023-12-21 16:10:00|81.29|80.29|81.38|80.38|81.38|80.38|81.17|80.17|173
1703175300000|2023-12-21 16:15:00|81.37|80.37|81.43|80.43|81.48|80.48|81.37|80.37|118
1703175600000|2023-12-21 16:20:00|81.44|80.44|81.17|80.17|81.44|80.44|81.07|80.07|128
1703175900000|2023-12-21 16:25:00|81.15|80.15|81.02|80.02|81.2|80.2|81.01|80.01|199
1703176200000|2023-12-21 16:30:00|81.03|80.03|80.89|79.89|81.13|80.13|80.86|79.86|149
1703176500000|2023-12-21 16:35:00|80.88|79.88|80.77|79.77|81.06|80.06|80.77|79.77|79
1703176800000|2023-12-21 16:40:00|80.78|79.78|80.91|79.91|80.96|79.96|80.78|79.78|134
1703177100000|2023-12-21 16:45:00|80.93|79.93|80.87|79.87|80.94|79.94|80.78|79.78|124
1703177400000|2023-12-21 16:50:00|80.86|79.86|80.97|79.97|80.99|79.99|80.86|79.86|105
1703177700000|2023-12-21 16:55:00|80.96|79.96|81.28|80.28|81.29|80.29|80.96|79.96|139
1703178000000|2023-12-21 17:00:00|81.27|80.27|81.09|80.09|81.28|80.28|81.07|80.07|118
1703178300000|2023-12-21 17:05:00|81.07|80.07|81|80|81.09|80.09|80.96|79.96|74
1703178600000|2023-12-21 17:10:00|80.99|79.99|80.98|79.98|81.06|80.06|80.96|79.96|81
1703178900000|2023-12-21 17:15:00|80.99|79.99|80.97|79.97|81.02|80.02|80.86|79.86|127
1703179200000|2023-12-21 17:20:00|80.98|79.98|81.29|80.29|81.38|80.38|80.97|79.97|178
1703179500000|2023-12-21 17:25:00|81.33|80.33|81.47|80.47|81.48|80.48|81.27|80.27|217
1703179800000|2023-12-21 17:30:00|81.46|80.46|81.57|80.57|81.7|80.7|81.39|80.39|263
1703180100000|2023-12-21 17:35:00|81.56|80.56|81.48|80.48|81.67|80.67|81.46|80.46|134
1703180400000|2023-12-21 17:40:00|81.47|80.47|81.49|80.49|81.65|80.65|81.41|80.41|182
1703180700000|2023-12-21 17:45:00|81.47|80.47|81.26|80.26|81.7|80.7|81.26|80.26|178
1703181000000|2023-12-21 17:50:00|81.27|80.27|81.56|80.56|81.57|80.57|81.27|80.27|184
1703181300000|2023-12-21 17:55:00|81.57|80.57|81.35|80.35|81.66|80.66|81.26|80.26|75
1703181600000|2023-12-21 18:00:00|81.37|80.37|81.57|80.57|81.58|80.58|81.37|80.37|88
1703181900000|2023-12-21 18:05:00|81.58|80.58|81.86|80.86|81.87|80.87|81.58|80.58|73
1703182200000|2023-12-21 18:10:00|81.87|80.87|81.67|80.67|81.87|80.87|81.66|80.66|87
1703182500000|2023-12-21 18:15:00|81.66|80.66|81.75|80.75|81.81|80.81|81.66|80.66|78
1703182800000|2023-12-21 18:20:00|81.72|80.72|81.87|80.87|81.87|80.87|81.72|80.72|34
1703183100000|2023-12-21 18:25:00|81.88|80.88|81.78|80.78|81.89|80.89|81.77|80.77|90
1703183400000|2023-12-21 18:30:00|81.79|80.79|81.71|80.71|81.87|80.87|81.66|80.66|78
1703183700000|2023-12-21 18:35:00|81.72|80.72|81.76|80.76|81.79|80.79|81.72|80.72|76
1703184000000|2023-12-21 18:40:00|81.77|80.77|81.88|80.88|81.89|80.89|81.76|80.76|61
1703184300000|2023-12-21 18:45:00|81.89|80.89|81.87|80.87|82.07|81.07|81.86|80.86|124
1703184600000|2023-12-21 18:50:00|81.86|80.86|81.66|80.66|81.88|80.88|81.56|80.56|139
1703184900000|2023-12-21 18:55:00|81.67|80.67|81.77|80.77|81.82|80.82|81.66|80.66|96
1703185200000|2023-12-21 19:00:00|81.78|80.78|82.09|81.09|82.09|81.09|81.76|80.76|124
1703185500000|2023-12-21 19:05:00|82.11|81.11|82.09|81.09|82.34|81.34|81.99|80.99|161
1703185800000|2023-12-21 19:10:00|82.1|81.1|82.07|81.07|82.17|81.17|82.01|81.01|102
1703186100000|2023-12-21 19:15:00|82.08|81.08|81.86|80.86|82.16|81.16|81.76|80.76|97
1703186400000|2023-12-21 19:20:00|81.85|80.85|81.96|80.96|81.99|80.99|81.75|80.75|134
1703186700000|2023-12-21 19:25:00|81.97|80.97|81.77|80.77|81.97|80.97|81.67|80.67|120
1703187000000|2023-12-21 19:30:00|81.78|80.78|81.99|80.99|81.99|80.99|81.77|80.77|175
1703187300000|2023-12-21 19:35:00|81.98|80.98|81.99|80.99|81.99|80.99|81.87|80.87|153
1703187600000|2023-12-21 19:40:00|81.98|80.98|81.89|80.89|82|81|81.86|80.86|101
1703187900000|2023-12-21 19:45:00|81.9|80.9|82.02|81.02|82.02|81.02|81.8|80.8|101
1703188200000|2023-12-21 19:50:00|82.01|81.01|82.16|81.16|82.16|81.16|81.98|80.98|62
1703188500000|2023-12-21 19:55:00|82.17|81.17|82.2|81.2|82.2|81.2|82.08|81.08|58
1703188800000|2023-12-21 20:00:00|82.23|81.23|82.19|81.19|82.33|81.33|82.18|81.18|129
1703189100000|2023-12-21 20:05:00|82.18|81.18|82.38|81.38|82.39|81.39|82.18|81.18|159
1703189400000|2023-12-21 20:10:00|82.39|81.39|82.46|81.46|82.48|81.48|82.28|81.28|103
1703189700000|2023-12-21 20:15:00|82.47|81.47|82.27|81.27|82.49|81.49|82.27|81.27|134
1703190000000|2023-12-21 20:20:00|82.26|81.26|82.47|81.47|82.47|81.47|82.16|81.16|137
1703190300000|2023-12-21 20:25:00|82.46|81.46|82.48|81.48|82.55|81.55|82.46|81.46|94
1703190600000|2023-12-21 20:30:00|82.47|81.47|82.46|81.46|82.56|81.56|82.46|81.46|99
1703190900000|2023-12-21 20:35:00|82.47|81.47|82.38|81.38|82.49|81.49|82.37|81.37|158
1703191200000|2023-12-21 20:40:00|82.37|81.37|82.41|81.41|82.42|81.42|82.29|81.29|110
1703191500000|2023-12-21 20:45:00|82.42|81.42|82.37|81.37|82.57|81.57|82.36|81.36|46
1703191800000|2023-12-21 20:50:00|82.38|81.38|82.47|81.47|82.55|81.55|82.36|81.36|122
1703192100000|2023-12-21 20:55:00|82.46|81.46|82.52|81.52|82.52|81.52|82.36|81.36|74
1703192400000|2023-12-21 21:00:00|82.56|81.56|82.56|81.56|82.57|81.57|82.47|81.47|23
1703192700000|2023-12-21 21:05:00|82.53|81.53|82.51|81.51|82.53|81.53|82.46|81.46|29
1703193000000|2023-12-21 21:10:00|82.48|81.48|82.55|81.55|82.55|81.55|82.46|81.46|33
1703193300000|2023-12-21 21:15:00|82.54|81.54|82.7|81.7|82.7|81.7|82.52|81.52|113
1703193600000|2023-12-21 21:20:00|82.69|81.69|83.08|82.08|83.09|82.09|82.37|81.37|192
1703193900000|2023-12-21 21:25:00|83.09|82.09|82.96|81.96|83.39|82.39|82.86|81.86|165
1703194200000|2023-12-21 21:30:00|83.02|82.02|83.26|82.26|83.3|82.3|82.96|81.96|93
1703194500000|2023-12-21 21:35:00|83.27|82.27|83.56|82.56|83.65|82.65|83.25|82.25|115
1703194800000|2023-12-21 21:40:00|83.55|82.55|83.19|82.19|83.55|82.55|83.18|82.18|194
1703195100000|2023-12-21 21:45:00|83.2|82.2|84.13|83.13|84.14|83.14|83.2|82.2|242
1703195400000|2023-12-21 21:50:00|84.1|83.1|83.86|82.86|84.11|83.11|83.68|82.68|157
1703195700000|2023-12-21 21:55:00|83.88|82.88|84.18|83.18|84.19|83.19|83.87|82.87|128
1703196000000|2023-12-21 22:00:00|84.19|83.19|84.28|83.28|84.59|83.59|83.93|82.93|344
1703196300000|2023-12-21 22:05:00|84.29|83.29|84.33|83.33|84.63|83.63|84.26|83.26|250
1703196600000|2023-12-21 22:10:00|84.32|83.32|84.32|83.32|84.34|83.34|84.13|83.13|206
1703196900000|2023-12-21 22:15:00|84.33|83.33|84.53|83.53|84.58|83.58|84.28|83.28|155
1703197200000|2023-12-21 22:20:00|84.56|83.56|84.51|83.51|84.57|83.57|84.42|83.42|62
1703197500000|2023-12-21 22:25:00|84.5|83.5|84.86|83.86|84.87|83.87|84.48|83.48|65
1703197800000|2023-12-21 22:30:00|84.87|83.87|84.7|83.7|85.07|84.07|84.67|83.67|115
1703198100000|2023-12-21 22:35:00|84.71|83.71|84.88|83.88|84.88|83.88|84.57|83.57|124
1703198400000|2023-12-21 22:40:00|84.87|83.87|84.97|83.97|85.05|84.05|84.87|83.87|53
1703198700000|2023-12-21 22:45:00|84.96|83.96|85.08|84.08|85.21|84.21|84.96|83.96|124
1703199000000|2023-12-21 22:50:00|85.07|84.07|85.08|84.08|85.11|84.11|85.06|84.06|44
1703199300000|2023-12-21 22:55:00|85.11|84.11|84.95|83.95|85.24|84.24|84.95|83.95|71
1703199600000|2023-12-21 23:00:00|84.96|83.96|84.96|83.96|85|84|84.91|83.91|41
1703199900000|2023-12-21 23:05:00|84.98|83.98|85.17|84.17|85.19|84.19|84.98|83.98|23
1703200200000|2023-12-21 23:10:00|85.14|84.14|84.87|83.87|85.14|84.14|84.87|83.87|84
1703200500000|2023-12-21 23:15:00|84.88|83.88|84.78|83.78|84.97|83.97|84.57|83.57|167
1703200800000|2023-12-21 23:20:00|84.79|83.79|84.61|83.61|84.8|83.8|84.58|83.58|135
1703201100000|2023-12-21 23:25:00|84.6|83.6|84.58|83.58|84.69|83.69|84.49|83.49|87
1703201400000|2023-12-21 23:30:00|84.59|83.59|84.93|83.93|84.93|83.93|84.55|83.55|66
1703201700000|2023-12-21 23:35:00|84.95|83.95|84.86|83.86|84.96|83.96|84.82|83.82|37
1703202000000|2023-12-21 23:40:00|84.87|83.87|84.95|83.95|84.95|83.95|84.86|83.86|40
1703202300000|2023-12-21 23:45:00|84.9|83.9|84.97|83.97|84.97|83.97|84.86|83.86|42
1703202600000|2023-12-21 23:50:00|84.96|83.96|84.96|83.96|84.97|83.97|84.96|83.96|3
1703202900000|2023-12-21 23:55:00|84.93|83.93|84.9|83.9|84.93|83.93|84.9|83.9|2
1703203200000|2023-12-22 00:00:00|84.85|83.85|84.86|83.86|85.15|84.15|84.85|83.85|57
1703203500000|2023-12-22 00:05:00|84.87|83.87|84.69|83.69|84.95|83.95|84.66|83.66|19
1703203800000|2023-12-22 00:10:00|84.75|83.75|84.65|83.65|84.75|83.75|84.65|83.65|56
1703204100000|2023-12-22 00:15:00|84.66|83.66|84.66|83.66|84.75|83.75|84.46|83.46|98
1703204400000|2023-12-22 00:20:00|84.63|83.63|84.46|83.46|84.64|83.64|84.38|83.38|72
1703204700000|2023-12-22 00:25:00|84.38|83.38|84.38|83.38|84.49|83.49|84.36|83.36|76
1703205000000|2023-12-22 00:30:00|84.37|83.37|84.55|83.55|84.55|83.55|84.36|83.36|51
1703205300000|2023-12-22 00:35:00|84.56|83.56|84.76|83.76|84.85|83.85|84.56|83.56|21
1703205600000|2023-12-22 00:40:00|84.71|83.71|84.61|83.61|84.71|83.71|84.57|83.57|31
1703205900000|2023-12-22 00:45:00|84.62|83.62|86.25|85.25|86.43|85.43|84.56|83.56|119
1703206200000|2023-12-22 00:50:00|86.23|85.23|86.16|85.16|86.95|85.95|86.06|85.06|151
1703206500000|2023-12-22 00:55:00|86.15|85.15|86.55|85.55|86.77|85.77|86.11|85.11|88
1703206800000|2023-12-22 01:00:00|86.5|85.5|86.7|85.7|86.76|85.76|86.44|85.44|80
1703207100000|2023-12-22 01:05:00|86.66|85.66|86.83|85.83|86.87|85.87|86.65|85.65|55
1703207400000|2023-12-22 01:10:00|86.84|85.84|86.45|85.45|86.85|85.85|86.45|85.45|13
1703207700000|2023-12-22 01:15:00|86.43|85.43|86.26|85.26|86.43|85.43|86.15|85.15|23
1703208000000|2023-12-22 01:20:00|86.25|85.25|86.15|85.15|86.25|85.25|86.06|85.06|73
1703208300000|2023-12-22 01:25:00|86.17|85.17|86.06|85.06|86.17|85.17|86.06|85.06|14
1703208600000|2023-12-22 01:30:00|86.07|85.07|86.16|85.16|86.19|85.19|86.06|85.06|70
1703208900000|2023-12-22 01:35:00|86.17|85.17|86.26|85.26|86.32|85.32|86.16|85.16|93
1703209200000|2023-12-22 01:40:00|86.25|85.25|86.25|85.25|86.26|85.26|86.05|85.05|22
1703209500000|2023-12-22 01:45:00|86.26|85.26|86.35|85.35|86.36|85.36|86.25|85.25|42
1703209800000|2023-12-22 01:50:00|86.25|85.25|86.08|85.08|86.27|85.27|85.89|84.89|67
1703210100000|2023-12-22 01:55:00|86.07|85.07|86.37|85.37|86.55|85.55|86.06|85.06|123
1703210400000|2023-12-22 02:00:00|86.39|85.39|86.67|85.67|86.7|85.7|86.39|85.39|105
1703210700000|2023-12-22 02:05:00|86.68|85.68|86.77|85.77|86.86|85.86|86.56|85.56|105
1703211000000|2023-12-22 02:10:00|86.76|85.76|86.75|85.75|86.77|85.77|86.66|85.66|62
1703211300000|2023-12-22 02:15:00|86.7|85.7|86.56|85.56|86.75|85.75|86.48|85.48|67
1703211600000|2023-12-22 02:20:00|86.55|85.55|86.75|85.75|86.75|85.75|86.37|85.37|76
1703211900000|2023-12-22 02:25:00|86.76|85.76|86.45|85.45|86.87|85.87|86.45|85.45|63
1703212200000|2023-12-22 02:30:00|86.46|85.46|86.95|85.95|87.26|86.26|86.46|85.46|105
1703212500000|2023-12-22 02:35:00|86.96|85.96|87.52|86.52|87.52|86.52|86.88|85.88|167
1703212800000|2023-12-22 02:40:00|87.51|86.51|87.45|86.45|87.56|86.56|87.21|86.21|145
1703213100000|2023-12-22 02:45:00|87.37|86.37|87.26|86.26|87.55|86.55|87.25|86.25|118
1703213400000|2023-12-22 02:50:00|87.25|86.25|87.68|86.68|87.76|86.76|87.15|86.15|107
1703213700000|2023-12-22 02:55:00|87.66|86.66|87.05|86.05|87.76|86.76|86.95|85.95|146
1703214000000|2023-12-22 03:00:00|87.06|86.06|87.36|86.36|87.43|86.43|86.96|85.96|76
1703214300000|2023-12-22 03:05:00|87.37|86.37|87.85|86.85|87.99|86.99|87.36|86.36|101
1703214600000|2023-12-22 03:10:00|87.82|86.82|87.66|86.66|87.99|86.99|87.61|86.61|82
1703214900000|2023-12-22 03:15:00|87.58|86.58|87.85|86.85|88.22|87.22|87.35|86.35|155
1703215200000|2023-12-22 03:20:00|87.86|86.86|88.53|87.53|88.6|87.6|87.84|86.84|110
1703215500000|2023-12-22 03:25:00|88.5|87.5|88.87|87.87|89.14|88.14|88.49|87.49|155
1703215800000|2023-12-22 03:30:00|88.86|87.86|88.75|87.75|89.12|88.12|88.6|87.6|136
1703216100000|2023-12-22 03:35:00|88.76|87.76|89.46|88.46|89.81|88.81|88.76|87.76|191
1703216400000|2023-12-22 03:40:00|89.44|88.44|89|88|89.45|88.45|88.59|87.59|139
1703216700000|2023-12-22 03:45:00|89.05|88.05|89.58|88.58|89.81|88.81|89.02|88.02|140
1703217000000|2023-12-22 03:50:00|89.6|88.6|88.83|87.83|89.66|88.66|88.83|87.83|150
1703217300000|2023-12-22 03:55:00|88.78|87.78|88.55|87.55|88.94|87.94|88.36|87.36|149
1703217600000|2023-12-22 04:00:00|88.57|87.57|88.68|87.68|88.92|87.92|88.55|87.55|90
1703217900000|2023-12-22 04:05:00|88.67|87.67|88.26|87.26|88.68|87.68|88.2|87.2|72
1703218200000|2023-12-22 04:10:00|88.27|87.27|88.17|87.17|88.46|87.46|87.9|86.9|132
1703218500000|2023-12-22 04:15:00|88.18|87.18|87.65|86.65|88.26|87.26|87.57|86.57|137
1703218800000|2023-12-22 04:20:00|87.66|86.66|87.57|86.57|87.79|86.79|87.42|86.42|146
1703219100000|2023-12-22 04:25:00|87.58|86.58|87.77|86.77|87.78|86.78|87.58|86.58|144
1703219400000|2023-12-22 04:30:00|87.79|86.79|87.93|86.93|87.94|86.94|87.56|86.56|176
1703219700000|2023-12-22 04:35:00|87.95|86.95|87.72|86.72|88.29|87.29|87.72|86.72|193
1703220000000|2023-12-22 04:40:00|87.73|86.73|87.63|86.63|87.83|86.83|87.63|86.63|133
1703220300000|2023-12-22 04:45:00|87.64|86.64|87.69|86.69|87.78|86.78|87.52|86.52|128
1703220600000|2023-12-22 04:50:00|87.7|86.7|87.58|86.58|87.7|86.7|87.57|86.57|90
1703220900000|2023-12-22 04:55:00|87.57|86.57|87.68|86.68|87.78|86.78|87.57|86.57|125
1703221200000|2023-12-22 05:00:00|87.67|86.67|87.56|86.56|87.67|86.67|87.38|86.38|200
1703221500000|2023-12-22 05:05:00|87.51|86.51|87.98|86.98|88.02|87.02|87.41|86.41|176
1703221800000|2023-12-22 05:10:00|87.99|86.99|87.88|86.88|88.03|87.03|87.87|86.87|122
1703222100000|2023-12-22 05:15:00|87.87|86.87|87.76|86.76|87.96|86.96|87.76|86.76|100
1703222400000|2023-12-22 05:20:00|87.77|86.77|87.71|86.71|87.78|86.78|87.57|86.57|30
1703222700000|2023-12-22 05:25:00|87.68|86.68|87.53|86.53|87.68|86.68|87.53|86.53|21
1703223000000|2023-12-22 05:30:00|87.49|86.49|87.55|86.55|87.58|86.58|87.38|86.38|20
1703223300000|2023-12-22 05:35:00|87.52|86.52|87.55|86.55|87.55|86.55|87.52|86.52|3
1703223600000|2023-12-22 05:40:00|87.56|86.56|87.56|86.56|87.57|86.57|87.56|86.56|3
1703223900000|2023-12-22 05:45:00|87.57|86.57|87.56|86.56|87.57|86.57|87.56|86.56|2
1703224200000|2023-12-22 05:50:00|87.43|86.43|87.48|86.48|87.56|86.56|87.3|86.3|32
1703224500000|2023-12-22 05:55:00|87.46|86.46|87.71|86.71|87.73|86.73|87.36|86.36|77
1703224800000|2023-12-22 06:00:00|87.72|86.72|87.59|86.59|87.72|86.72|87.47|86.47|132
1703225100000|2023-12-22 06:05:00|87.6|86.6|87.69|86.69|87.7|86.7|87.59|86.59|64
1703225400000|2023-12-22 06:10:00|87.7|86.7|87.73|86.73|87.85|86.85|87.69|86.69|88
1703225700000|2023-12-22 06:15:00|87.74|86.74|87.89|86.89|87.91|86.91|87.74|86.74|111
1703226000000|2023-12-22 06:20:00|87.88|86.88|87.88|86.88|88.02|87.02|87.83|86.83|114
1703226300000|2023-12-22 06:25:00|87.89|86.89|87.89|86.89|88.03|87.03|87.8|86.8|142
1703226600000|2023-12-22 06:30:00|87.9|86.9|87.56|86.56|87.9|86.9|87.4|86.4|240
1703226900000|2023-12-22 06:35:00|87.58|86.58|87.27|86.27|87.64|86.64|87.18|86.18|215
1703227200000|2023-12-22 06:40:00|87.28|86.28|87.15|86.15|87.52|86.52|86.87|85.87|181
1703227500000|2023-12-22 06:45:00|87.16|86.16|86.88|85.88|87.28|86.28|86.88|85.88|206
1703227800000|2023-12-22 06:50:00|86.87|85.87|86.98|85.98|87.15|86.15|86.63|85.63|256
1703228100000|2023-12-22 06:55:00|86.97|85.97|86.78|85.78|87.01|86.01|86.5|85.5|290
1703228400000|2023-12-22 07:00:00|86.77|85.77|86.78|85.78|86.91|85.91|86.29|85.29|319
1703228700000|2023-12-22 07:05:00|86.77|85.77|86.82|85.82|86.88|85.88|86.75|85.75|192
1703229000000|2023-12-22 07:10:00|86.83|85.83|86.7|85.7|86.85|85.85|86.67|85.67|168
1703229300000|2023-12-22 07:15:00|86.71|85.71|86.44|85.44|86.8|85.8|86.42|85.42|187
1703229600000|2023-12-22 07:20:00|86.43|85.43|85.68|84.68|86.45|85.45|85.67|84.67|105
1703229900000|2023-12-22 07:25:00|85.67|84.67|85.9|84.9|86|85|85.48|84.48|276
1703230200000|2023-12-22 07:30:00|85.89|84.89|85.94|84.94|86.16|85.16|85.75|84.75|148
1703230500000|2023-12-22 07:35:00|85.95|84.95|85.75|84.75|86.05|85.05|85.37|84.37|308
1703230800000|2023-12-22 07:40:00|85.76|84.76|86.04|85.04|86.11|85.11|85.75|84.75|319
1703231100000|2023-12-22 07:45:00|86.03|85.03|86.1|85.1|86.19|85.19|85.86|84.86|298
1703231400000|2023-12-22 07:50:00|86.11|85.11|86.2|85.2|86.22|85.22|86.08|85.08|181
1703231700000|2023-12-22 07:55:00|86.19|85.19|86.27|85.27|86.28|85.28|86.07|85.07|219
1703232000000|2023-12-22 08:00:00|86.28|85.28|86.37|85.37|86.47|85.47|86.21|85.21|229
1703232300000|2023-12-22 08:05:00|86.38|85.38|86.36|85.36|86.41|85.41|86.27|85.27|97
1703232600000|2023-12-22 08:10:00|86.37|85.37|86.37|85.37|86.52|85.52|86.35|85.35|172
1703232900000|2023-12-22 08:15:00|86.38|85.38|86.16|85.16|86.52|85.52|86.15|85.15|136
1703233200000|2023-12-22 08:20:00|86.15|85.15|86.18|85.18|86.23|85.23|86.01|85.01|182
1703233500000|2023-12-22 08:25:00|86.17|85.17|86.25|85.25|86.28|85.28|86.06|85.06|124
1703233800000|2023-12-22 08:30:00|86.2|85.2|85.98|84.98|86.27|85.27|85.98|84.98|48
1703234100000|2023-12-22 08:35:00|85.99|84.99|85.62|84.62|86|85|85.58|84.58|176
1703234400000|2023-12-22 08:40:00|85.63|84.63|85.5|84.5|85.71|84.71|85.49|84.49|220
1703234700000|2023-12-22 08:45:00|85.51|84.51|85.98|84.98|85.99|84.99|85.51|84.51|184
1703235000000|2023-12-22 08:50:00|85.97|84.97|86.06|85.06|86.15|85.15|85.95|84.95|129
1703235300000|2023-12-22 08:55:00|86.08|85.08|85.98|84.98|86.09|85.09|85.91|84.91|87
1703235600000|2023-12-22 09:00:00|85.99|84.99|85.58|84.58|86|85|85.58|84.58|128
1703235900000|2023-12-22 09:05:00|85.59|84.59|85.89|84.89|85.9|84.9|85.52|84.52|214
1703236200000|2023-12-22 09:10:00|85.9|84.9|85.48|84.48|85.97|84.97|85.48|84.48|208
1703236500000|2023-12-22 09:15:00|85.45|84.45|84.96|83.96|85.46|84.46|84.65|83.65|293
1703236800000|2023-12-22 09:20:00|84.9|83.9|85.07|84.07|85.45|84.45|84.9|83.9|277
1703237100000|2023-12-22 09:25:00|85.08|84.08|85|84|85.16|84.16|84.96|83.96|276
1703237400000|2023-12-22 09:30:00|84.99|83.99|85.36|84.36|85.43|84.43|84.89|83.89|270
1703237700000|2023-12-22 09:35:00|85.37|84.37|85.27|84.27|85.5|84.5|85.18|84.18|234
1703238000000|2023-12-22 09:40:00|85.28|84.28|85.47|84.47|85.5|84.5|85.1|84.1|284
1703238300000|2023-12-22 09:45:00|85.46|84.46|85.4|84.4|85.55|84.55|85.3|84.3|198
1703238600000|2023-12-22 09:50:00|85.39|84.39|85.46|84.46|85.48|84.48|85.36|84.36|130
1703238900000|2023-12-22 09:55:00|85.47|84.47|85.46|84.46|85.55|84.55|85.4|84.4|58
1703239200000|2023-12-22 10:00:00|85.43|84.43|84.62|83.62|85.55|84.55|84.56|83.56|116
1703239500000|2023-12-22 10:05:00|84.59|83.59|84.67|83.67|84.67|83.67|84.4|83.4|146
1703239800000|2023-12-22 10:10:00|84.66|83.66|84.42|83.42|84.7|83.7|84.4|83.4|157
1703240100000|2023-12-22 10:15:00|84.44|83.44|84.67|83.67|84.68|83.68|84.41|83.41|215
1703240400000|2023-12-22 10:20:00|84.68|83.68|84.76|83.76|84.82|83.82|84.58|83.58|141
1703240700000|2023-12-22 10:25:00|84.75|83.75|84.87|83.87|84.98|83.98|84.75|83.75|94
1703241000000|2023-12-22 10:30:00|84.86|83.86|84.87|83.87|84.88|83.88|84.67|83.67|110
1703241300000|2023-12-22 10:35:00|84.86|83.86|84.97|83.97|84.98|83.98|84.82|83.82|117
1703241600000|2023-12-22 10:40:00|84.98|83.98|85.12|84.12|85.14|84.14|84.97|83.97|76
1703241900000|2023-12-22 10:45:00|85.1|84.1|85.08|84.08|85.11|84.11|85.07|84.07|111
1703242200000|2023-12-22 10:50:00|85.07|84.07|84.97|83.97|85.07|84.07|84.96|83.96|83
1703242500000|2023-12-22 10:55:00|84.96|83.96|85.01|84.01|85.17|84.17|84.96|83.96|108
1703242800000|2023-12-22 11:00:00|85|84|85.06|84.06|85.07|84.07|84.93|83.93|85
1703243100000|2023-12-22 11:05:00|85.1|84.1|84.97|83.97|85.15|84.15|84.97|83.97|53
1703243400000|2023-12-22 11:10:00|84.96|83.96|85.15|84.15|85.16|84.16|84.96|83.96|89
1703243700000|2023-12-22 11:15:00|85.16|84.16|85.18|84.18|85.27|84.27|85.15|84.15|115
1703244000000|2023-12-22 11:20:00|85.19|84.19|85.16|84.16|85.27|84.27|85.1|84.1|76
1703244300000|2023-12-22 11:25:00|85.14|84.14|85.07|84.07|85.14|84.14|85|84|61
1703244600000|2023-12-22 11:30:00|85.08|84.08|85.07|84.07|85.17|84.17|84.96|83.96|118
1703244900000|2023-12-22 11:35:00|85.08|84.08|85.18|84.18|85.21|84.21|85.06|84.06|95
1703245200000|2023-12-22 11:40:00|85.17|84.17|85.18|84.18|85.19|84.19|85.08|84.08|111
1703245500000|2023-12-22 11:45:00|85.17|84.17|85.13|84.13|85.18|84.18|85.08|84.08|100
1703245800000|2023-12-22 11:50:00|85.12|84.12|85.17|84.17|85.18|84.18|85.09|84.09|70
1703246100000|2023-12-22 11:55:00|85.18|84.18|85.14|84.14|85.19|84.19|85.12|84.12|84
1703246400000|2023-12-22 12:00:00|85.13|84.13|85.08|84.08|85.17|84.17|84.99|83.99|130
1703246700000|2023-12-22 12:05:00|85.07|84.07|84.86|83.86|85.08|84.08|84.84|83.84|138
1703247000000|2023-12-22 12:10:00|84.83|83.83|84.48|83.48|84.83|83.83|84.47|83.47|99
1703247300000|2023-12-22 12:15:00|84.49|83.49|84.57|83.57|84.7|83.7|84.48|83.48|138
1703247600000|2023-12-22 12:20:00|84.58|83.58|84.62|83.62|84.69|83.69|84.57|83.57|123
1703247900000|2023-12-22 12:25:00|84.63|83.63|84.65|83.65|84.67|83.67|84.56|83.56|86
1703248200000|2023-12-22 12:30:00|84.66|83.66|84.72|83.72|84.75|83.75|84.57|83.57|79
1703248500000|2023-12-22 12:35:00|84.71|83.71|84.65|83.65|84.72|83.72|84.57|83.57|23
1703248800000|2023-12-22 12:40:00|84.64|83.64|84.64|83.64|84.66|83.66|84.58|83.58|35
1703249100000|2023-12-22 12:45:00|84.68|83.68|84.66|83.66|84.71|83.71|84.61|83.61|87
1703249400000|2023-12-22 12:50:00|84.65|83.65|84.41|83.41|84.65|83.65|84.39|83.39|117
1703249700000|2023-12-22 12:55:00|84.37|83.37|84.38|83.38|84.49|83.49|84.26|83.26|162
1703250000000|2023-12-22 13:00:00|84.37|83.37|84.19|83.19|84.41|83.41|84.18|83.18|107
1703250300000|2023-12-22 13:05:00|84.11|83.11|84.25|83.25|84.29|83.29|84.06|83.06|89
1703250600000|2023-12-22 13:10:00|84.26|83.26|84.45|83.45|84.51|83.51|84.26|83.26|118
1703250900000|2023-12-22 13:15:00|84.46|83.46|84.37|83.37|84.47|83.47|84.35|83.35|49
1703251200000|2023-12-22 13:20:00|84.38|83.38|84.47|83.47|84.47|83.47|84.35|83.35|60
1703251500000|2023-12-22 13:25:00|84.46|83.46|84.51|83.51|84.58|83.58|84.46|83.46|96
1703251800000|2023-12-22 13:30:00|84.5|83.5|84.48|83.48|84.51|83.51|84.35|83.35|227
1703252100000|2023-12-22 13:35:00|84.5|83.5|84.59|83.59|84.63|83.63|84.47|83.47|138
1703252400000|2023-12-22 13:40:00|84.6|83.6|84.8|83.8|84.81|83.81|84.56|83.56|169
1703252700000|2023-12-22 13:45:00|84.82|83.82|84.89|83.89|84.89|83.89|84.77|83.77|115
1703253000000|2023-12-22 13:50:00|84.9|83.9|84.9|83.9|84.91|83.91|84.87|83.87|63
1703253300000|2023-12-22 13:55:00|84.89|83.89|84.88|83.88|84.9|83.9|84.79|83.79|94
1703253600000|2023-12-22 14:00:00|84.87|83.87|84.93|83.93|84.93|83.93|84.78|83.78|166
1703253900000|2023-12-22 14:05:00|84.91|83.91|84.86|83.86|84.93|83.93|84.77|83.77|132
1703254200000|2023-12-22 14:10:00|84.79|83.79|84.48|83.48|84.8|83.8|84.42|83.42|174
1703254500000|2023-12-22 14:15:00|84.49|83.49|84.5|83.5|84.6|83.6|84.48|83.48|141
1703254800000|2023-12-22 14:20:00|84.49|83.49|83.82|82.82|84.5|83.5|83.79|82.79|188
1703255100000|2023-12-22 14:25:00|83.81|82.81|83.9|82.9|84.17|83.17|83.78|82.78|370
1703255400000|2023-12-22 14:30:00|83.89|82.89|84.29|83.29|84.36|83.36|83.88|82.88|265
1703255700000|2023-12-22 14:35:00|84.3|83.3|84.29|83.29|84.41|83.41|84.29|83.29|174
1703256000000|2023-12-22 14:40:00|84.28|83.28|84.27|83.27|84.48|83.48|84.26|83.26|199
1703256300000|2023-12-22 14:45:00|84.28|83.28|84.39|83.39|84.5|83.5|84.27|83.27|212
1703256600000|2023-12-22 14:50:00|84.4|83.4|84.76|83.76|84.84|83.84|84.39|83.39|227
1703256900000|2023-12-22 14:55:00|84.75|83.75|84.77|83.77|84.88|83.88|84.66|83.66|173
1703257200000|2023-12-22 15:00:00|84.78|83.78|84.47|83.47|84.88|83.88|84.47|83.47|140
1703257500000|2023-12-22 15:05:00|84.45|83.45|84.47|83.47|84.48|83.48|84.36|83.36|101
1703257800000|2023-12-22 15:10:00|84.42|83.42|84.56|83.56|84.57|83.57|84.36|83.36|50
1703258100000|2023-12-22 15:15:00|84.57|83.57|84.47|83.47|84.58|83.58|84.36|83.36|84
1703258400000|2023-12-22 15:20:00|84.48|83.48|84.28|83.28|84.48|83.48|84.26|83.26|100
1703258700000|2023-12-22 15:25:00|84.29|83.29|84.43|83.43|84.44|83.44|84.23|83.23|209
1703259000000|2023-12-22 15:30:00|84.44|83.44|84.3|83.3|84.44|83.44|84.2|83.2|106
1703259300000|2023-12-22 15:35:00|84.31|83.31|84.27|83.27|84.47|83.47|84.26|83.26|107
1703259600000|2023-12-22 15:40:00|84.28|83.28|84.28|83.28|84.38|83.38|84.12|83.12|113
1703259900000|2023-12-22 15:45:00|84.29|83.29|84.37|83.37|84.49|83.49|84.28|83.28|161
1703260200000|2023-12-22 15:50:00|84.38|83.38|84.48|83.48|84.57|83.57|84.36|83.36|110
1703260500000|2023-12-22 15:55:00|84.47|83.47|84.47|83.47|84.53|83.53|84.41|83.41|122
1703260800000|2023-12-22 16:00:00|84.46|83.46|84.57|83.57|84.58|83.58|84.37|83.37|155
1703261100000|2023-12-22 16:05:00|84.54|83.54|84.61|83.61|84.63|83.63|84.37|83.37|125
1703261400000|2023-12-22 16:10:00|84.6|83.6|84.59|83.59|84.67|83.67|84.58|83.58|93
1703261700000|2023-12-22 16:15:00|84.58|83.58|84.51|83.51|84.68|83.68|84.48|83.48|130
1703262000000|2023-12-22 16:20:00|84.5|83.5|84.66|83.66|84.67|83.67|84.38|83.38|144
1703262300000|2023-12-22 16:25:00|84.65|83.65|85.03|84.03|85.03|84.03|84.65|83.65|138
1703262600000|2023-12-22 16:30:00|85.05|84.05|84.7|83.7|85.11|84.11|84.59|83.59|197
1703262900000|2023-12-22 16:35:00|84.68|83.68|84.59|83.59|84.85|83.85|84.59|83.59|157
1703263200000|2023-12-22 16:40:00|84.6|83.6|84.7|83.7|84.72|83.72|84.57|83.57|139
1703263500000|2023-12-22 16:45:00|84.69|83.69|84.27|83.27|84.69|83.69|84.26|83.26|144
1703263800000|2023-12-22 16:50:00|84.28|83.28|84.68|83.68|84.7|83.7|84.27|83.27|130
1703264100000|2023-12-22 16:55:00|84.69|83.69|84.85|83.85|84.87|83.87|84.68|83.68|126
1703264400000|2023-12-22 17:00:00|84.84|83.84|85.04|84.04|85.04|84.04|84.84|83.84|66
1703264700000|2023-12-22 17:05:00|85.06|84.06|85.03|84.03|85.15|84.15|85.02|84.02|45
1703265000000|2023-12-22 17:10:00|85.04|84.04|84.7|83.7|85.05|84.05|84.69|83.69|115
1703265300000|2023-12-22 17:15:00|84.71|83.71|84.88|83.88|84.9|83.9|84.68|83.68|127
1703265600000|2023-12-22 17:20:00|84.87|83.87|84.86|83.86|84.88|83.88|84.77|83.77|81
1703265900000|2023-12-22 17:25:00|84.84|83.84|84.77|83.77|84.85|83.85|84.71|83.71|90
1703266200000|2023-12-22 17:30:00|84.78|83.78|84.73|83.73|84.79|83.79|84.68|83.68|104
1703266500000|2023-12-22 17:35:00|84.74|83.74|84.73|83.73|84.81|83.81|84.67|83.67|79
1703266800000|2023-12-22 17:40:00|84.74|83.74|84.93|83.93|84.98|83.98|84.74|83.74|99
1703267100000|2023-12-22 17:45:00|84.94|83.94|84.79|83.79|84.98|83.98|84.77|83.77|137
1703267400000|2023-12-22 17:50:00|84.8|83.8|84.9|83.9|84.97|83.97|84.79|83.79|85
1703267700000|2023-12-22 17:55:00|84.89|83.89|84.93|83.93|84.97|83.97|84.87|83.87|32
1703268000000|2023-12-22 18:00:00|84.94|83.94|84.9|83.9|84.94|83.94|84.8|83.8|95
1703268300000|2023-12-22 18:05:00|84.89|83.89|84.97|83.97|84.99|83.99|84.89|83.89|126
1703268600000|2023-12-22 18:10:00|84.95|83.95|85|84|85.02|84.02|84.89|83.89|87
1703268900000|2023-12-22 18:15:00|85.01|84.01|85.09|84.09|85.1|84.1|85|84|106
1703269200000|2023-12-22 18:20:00|85.08|84.08|85.25|84.25|85.27|84.27|85.07|84.07|126
1703269500000|2023-12-22 18:25:00|85.27|84.27|85.21|84.21|85.28|84.28|85.17|84.17|139
1703269800000|2023-12-22 18:30:00|85.22|84.22|85.21|84.21|85.28|84.28|85.16|84.16|131
1703270100000|2023-12-22 18:35:00|85.22|84.22|85.17|84.17|85.28|84.28|85.17|84.17|93
1703270400000|2023-12-22 18:40:00|85.18|84.18|85.18|84.18|85.2|84.2|85.17|84.17|79
1703270700000|2023-12-22 18:45:00|85.17|84.17|85.27|84.27|85.29|84.29|85.1|84.1|121
1703271000000|2023-12-22 18:50:00|85.24|84.24|85.18|84.18|85.24|84.24|85.16|84.16|79
1703271300000|2023-12-22 18:55:00|85.17|84.17|85.1|84.1|85.19|84.19|85.08|84.08|51
1703271600000|2023-12-22 19:00:00|85.09|84.09|84.97|83.97|85.12|84.12|84.87|83.87|101
1703271900000|2023-12-22 19:05:00|84.98|83.98|84.79|83.79|84.98|83.98|84.78|83.78|86
1703272200000|2023-12-22 19:10:00|84.8|83.8|84.75|83.75|84.8|83.8|84.71|83.71|114
1703272500000|2023-12-22 19:15:00|84.74|83.74|84.67|83.67|84.78|83.78|84.47|83.47|94
1703272800000|2023-12-22 19:20:00|84.68|83.68|84.57|83.57|84.77|83.77|84.57|83.57|79
1703273100000|2023-12-22 19:25:00|84.52|83.52|84.57|83.57|84.58|83.58|84.47|83.47|76
1703273400000|2023-12-22 19:30:00|84.58|83.58|84.57|83.57|84.59|83.59|84.57|83.57|38
1703273700000|2023-12-22 19:35:00|84.58|83.58|84.57|83.57|84.58|83.58|84.52|83.52|37
1703274000000|2023-12-22 19:40:00|84.58|83.58|84.47|83.47|84.58|83.58|84.47|83.47|38
1703274300000|2023-12-22 19:45:00|84.48|83.48|84.37|83.37|84.48|83.48|84.26|83.26|39
1703274600000|2023-12-22 19:50:00|84.38|83.38|84.37|83.37|84.39|83.39|84.29|83.29|48
1703274900000|2023-12-22 19:55:00|84.38|83.38|84.39|83.39|84.4|83.4|84.37|83.37|77
1703275200000|2023-12-22 20:00:00|84.38|83.38|84.49|83.49|84.57|83.57|84.37|83.37|32
1703275500000|2023-12-22 20:05:00|84.5|83.5|84.58|83.58|84.6|83.6|84.47|83.47|76
1703275800000|2023-12-22 20:10:00|84.59|83.59|84.78|83.78|84.8|83.8|84.58|83.58|47
1703276100000|2023-12-22 20:15:00|84.79|83.79|84.88|83.88|84.89|83.89|84.77|83.77|58
1703276400000|2023-12-22 20:20:00|84.89|83.89|84.86|83.86|84.89|83.89|84.78|83.78|30
1703276700000|2023-12-22 20:25:00|84.84|83.84|84.88|83.88|84.89|83.89|84.8|83.8|63
1703277000000|2023-12-22 20:30:00|84.87|83.87|84.7|83.7|84.92|83.92|84.69|83.69|91
1703277300000|2023-12-22 20:35:00|84.71|83.71|84.77|83.77|84.79|83.79|84.69|83.69|68
1703277600000|2023-12-22 20:40:00|84.78|83.78|84.75|83.75|84.78|83.78|84.67|83.67|68
1703277900000|2023-12-22 20:45:00|84.76|83.76|84.88|83.88|84.88|83.88|84.74|83.74|55
1703278200000|2023-12-22 20:50:00|84.87|83.87|84.87|83.87|84.89|83.89|84.87|83.87|56
1703278500000|2023-12-22 20:55:00|84.88|83.88|84.88|83.88|84.91|83.91|84.87|83.87|36
1703278800000|2023-12-22 21:00:00|84.87|83.87|85|84|85.19|84.19|84.87|83.87|103
1703279100000|2023-12-22 21:05:00|84.99|83.99|85.26|84.26|85.26|84.26|84.98|83.98|90
1703279400000|2023-12-22 21:10:00|85.25|84.25|85.27|84.27|85.27|84.27|85.17|84.17|104
1703279700000|2023-12-22 21:15:00|85.3|84.3|85.26|84.26|85.3|84.3|85.22|84.22|82
1703280000000|2023-12-22 21:20:00|85.27|84.27|85.3|84.3|85.33|84.33|85.26|84.26|112
1703280300000|2023-12-22 21:25:00|85.29|84.29|85.3|84.3|85.32|84.32|85.27|84.27|61
1703280600000|2023-12-22 21:30:00|85.29|84.29|85.09|84.09|85.29|84.29|84.9|83.9|148
1703280900000|2023-12-22 21:35:00|85.08|84.08|85.19|84.19|85.2|84.2|85.05|84.05|81
1703281200000|2023-12-22 21:40:00|85.2|84.2|85.22|84.22|85.32|84.32|85.16|84.16|118
1703281500000|2023-12-22 21:45:00|85.2|84.2|85.12|84.12|85.29|84.29|85.07|84.07|157
1703281800000|2023-12-22 21:50:00|85.1|84.1|85.19|84.19|85.21|84.21|85.1|84.1|71
1703282100000|2023-12-22 21:55:00|85.18|84.18|85.11|84.11|85.2|84.2|85.06|84.06|99
1703318400000|2023-12-23 08:00:00|82.68|81.68|82.67|81.67|82.81|81.81|82.62|81.62|164
1703318700000|2023-12-23 08:05:00|82.71|81.71|82.78|81.78|82.79|81.79|82.6|81.6|107
1703319000000|2023-12-23 08:10:00|82.79|81.79|82.72|81.72|82.82|81.82|82.67|81.67|143
1703319300000|2023-12-23 08:15:00|82.71|81.71|82.87|81.87|82.9|81.9|82.7|81.7|130
1703319600000|2023-12-23 08:20:00|82.88|81.88|82.89|81.89|82.9|81.9|82.71|81.71|106
1703319900000|2023-12-23 08:25:00|82.9|81.9|82.82|81.82|82.92|81.92|82.81|81.81|92
1703320200000|2023-12-23 08:30:00|82.81|81.81|82.88|81.88|82.89|81.89|82.78|81.78|120
1703320500000|2023-12-23 08:35:00|82.89|81.89|82.99|81.99|83.01|82.01|82.86|81.86|78
1703320800000|2023-12-23 08:40:00|82.97|81.97|83|82|83.01|82.01|82.93|81.93|69
1703321100000|2023-12-23 08:45:00|83.01|82.01|83.19|82.19|83.19|82.19|82.98|81.98|65
1703321400000|2023-12-23 08:50:00|83.2|82.2|83.2|82.2|83.3|82.3|83.16|82.16|92
1703321700000|2023-12-23 08:55:00|83.21|82.21|83.3|82.3|83.3|82.3|83.16|82.16|105
1703322000000|2023-12-23 09:00:00|83.29|82.29|83.11|82.11|83.3|82.3|83.07|82.07|94
1703322300000|2023-12-23 09:05:00|83.12|82.12|83.19|82.19|83.19|82.19|82.97|81.97|86
1703322600000|2023-12-23 09:10:00|83.18|82.18|83.28|82.28|83.29|82.29|83.17|82.17|52
1703322900000|2023-12-23 09:15:00|83.27|82.27|83.27|82.27|83.28|82.28|83.17|82.17|85
1703323200000|2023-12-23 09:20:00|83.28|82.28|83.28|82.28|83.28|82.28|83.18|82.18|103
1703323500000|2023-12-23 09:25:00|83.27|82.27|83.29|82.29|83.3|82.3|83.26|82.26|40
1703323800000|2023-12-23 09:30:00|83.28|82.28|83.18|82.18|83.29|82.29|83.09|82.09|96
1703324100000|2023-12-23 09:35:00|83.17|82.17|83.17|82.17|83.22|82.22|83.08|82.08|104
1703324400000|2023-12-23 09:40:00|83.18|82.18|83.29|82.29|83.29|82.29|83.17|82.17|82
1703324700000|2023-12-23 09:45:00|83.28|82.28|83.27|82.27|83.29|82.29|83.16|82.16|80
1703325000000|2023-12-23 09:50:00|83.28|82.28|83.38|82.38|83.38|82.38|83.27|82.27|77
1703325300000|2023-12-23 09:55:00|83.35|82.35|83.32|82.32|83.38|82.38|83.27|82.27|68
1703325600000|2023-12-23 10:00:00|83.31|82.31|83.19|82.19|83.38|82.38|83.15|82.15|92
1703325900000|2023-12-23 10:05:00|83.18|82.18|83.27|82.27|83.28|82.28|83.14|82.14|87
1703326200000|2023-12-23 10:10:00|83.28|82.28|83.28|82.28|83.28|82.28|83.16|82.16|49
1703326500000|2023-12-23 10:15:00|83.27|82.27|83.29|82.29|83.37|82.37|83.21|82.21|111
1703326800000|2023-12-23 10:20:00|83.26|82.26|83.37|82.37|83.37|82.37|83.25|82.25|61
1703327100000|2023-12-23 10:25:00|83.34|82.34|83.37|82.37|83.37|82.37|83.28|82.28|32
1703327400000|2023-12-23 10:30:00|83.36|82.36|83.18|82.18|83.37|82.37|83.16|82.16|50
1703327700000|2023-12-23 10:35:00|83.17|82.17|83.2|82.2|83.28|82.28|83.14|82.14|83
1703328000000|2023-12-23 10:40:00|83.19|82.19|83.16|82.16|83.2|82.2|83.15|82.15|84
1703328300000|2023-12-23 10:45:00|83.18|82.18|83.17|82.17|83.19|82.19|83.05|82.05|49
1703328600000|2023-12-23 10:50:00|83.18|82.18|83.29|82.29|83.36|82.36|83.11|82.11|108
1703328900000|2023-12-23 10:55:00|83.28|82.28|83.27|82.27|83.29|82.29|83.19|82.19|43
1703329200000|2023-12-23 11:00:00|83.28|82.28|83.27|82.27|83.28|82.28|83.24|82.24|24
1703329500000|2023-12-23 11:05:00|83.24|82.24|83.08|82.08|83.24|82.24|83.05|82.05|64
1703329800000|2023-12-23 11:10:00|83.11|82.11|82.98|81.98|83.17|82.17|82.96|81.96|85
1703330100000|2023-12-23 11:15:00|82.97|81.97|82.97|81.97|83.08|82.08|82.9|81.9|121
1703330400000|2023-12-23 11:20:00|82.98|81.98|83.07|82.07|83.08|82.08|82.95|81.95|96
1703330700000|2023-12-23 11:25:00|83.04|82.04|83.08|82.08|83.09|82.09|82.95|81.95|18
1703331000000|2023-12-23 11:30:00|83.07|82.07|82.88|81.88|83.09|82.09|82.88|81.88|75
1703331300000|2023-12-23 11:35:00|82.89|81.89|82.88|81.88|82.93|81.93|82.77|81.77|109
1703331600000|2023-12-23 11:40:00|82.89|81.89|83.04|82.04|83.07|82.07|82.89|81.89|76
1703331900000|2023-12-23 11:45:00|83.06|82.06|83.01|82.01|83.17|82.17|82.99|81.99|70
1703332200000|2023-12-23 11:50:00|83|82|82.91|81.91|83.02|82.02|82.89|81.89|100
1703332500000|2023-12-23 11:55:00|82.9|81.9|82.98|81.98|82.98|81.98|82.87|81.87|80
1703332800000|2023-12-23 12:00:00|82.97|81.97|82.92|81.92|82.98|81.98|82.85|81.85|78
1703333100000|2023-12-23 12:05:00|82.93|81.93|83.12|82.12|83.13|82.13|82.92|81.92|128
1703333400000|2023-12-23 12:10:00|83.11|82.11|83|82|83.19|82.19|82.99|81.99|105
1703333700000|2023-12-23 12:15:00|83.01|82.01|83.1|82.1|83.16|82.16|82.99|81.99|139
1703334000000|2023-12-23 12:20:00|83.09|82.09|83.14|82.14|83.19|82.19|83.05|82.05|64
1703334300000|2023-12-23 12:25:00|83.15|82.15|83.27|82.27|83.28|82.28|83.15|82.15|65
1703334600000|2023-12-23 12:30:00|83.28|82.28|83.3|82.3|83.38|82.38|83.25|82.25|106
1703334900000|2023-12-23 12:35:00|83.29|82.29|83.18|82.18|83.33|82.33|83.16|82.16|83
1703335200000|2023-12-23 12:40:00|83.17|82.17|83.17|82.17|83.19|82.19|83.08|82.08|50
1703335500000|2023-12-23 12:45:00|83.18|82.18|83.19|82.19|83.2|82.2|83.12|82.12|23
1703335800000|2023-12-23 12:50:00|83.18|82.18|83.28|82.28|83.37|82.37|83.17|82.17|69
1703336100000|2023-12-23 12:55:00|83.29|82.29|83.29|82.29|83.37|82.37|83.27|82.27|93
1703336400000|2023-12-23 13:00:00|83.3|82.3|83.37|82.37|83.38|82.38|83.27|82.27|80
1703336700000|2023-12-23 13:05:00|83.36|82.36|83.47|82.47|83.47|82.47|83.3|82.3|50
1703337000000|2023-12-23 13:10:00|83.44|82.44|83.47|82.47|83.48|82.48|83.39|82.39|56
1703337300000|2023-12-23 13:15:00|83.48|82.48|83.37|82.37|83.48|82.48|83.3|82.3|131
1703337600000|2023-12-23 13:20:00|83.38|82.38|83.29|82.29|83.39|82.39|83.24|82.24|97
1703337900000|2023-12-23 13:25:00|83.3|82.3|83.27|82.27|83.3|82.3|83.18|82.18|97
1703338200000|2023-12-23 13:30:00|83.28|82.28|83.17|82.17|83.28|82.28|83.16|82.16|47
1703338500000|2023-12-23 13:35:00|83.14|82.14|82.99|81.99|83.17|82.17|82.94|81.94|60
1703338800000|2023-12-23 13:40:00|83|82|82.97|81.97|83|82|82.85|81.85|84
1703339100000|2023-12-23 13:45:00|82.98|81.98|83.1|82.1|83.1|82.1|82.97|81.97|71
1703339400000|2023-12-23 13:50:00|83.11|82.11|83.28|82.28|83.31|82.31|83.11|82.11|98
1703339700000|2023-12-23 13:55:00|83.29|82.29|83.4|82.4|83.41|82.41|83.25|82.25|68
1703340000000|2023-12-23 14:00:00|83.39|82.39|83.27|82.27|83.39|82.39|83.16|82.16|94
1703340300000|2023-12-23 14:05:00|83.28|82.28|83.37|82.37|83.38|82.38|83.26|82.26|121
1703340600000|2023-12-23 14:10:00|83.38|82.38|83.48|82.48|83.49|82.49|83.37|82.37|73
1703340900000|2023-12-23 14:15:00|83.45|82.45|83.42|82.42|83.5|82.5|83.37|82.37|113
1703341200000|2023-12-23 14:20:00|83.43|82.43|83.4|82.4|83.48|82.48|83.36|82.36|89
1703341500000|2023-12-23 14:25:00|83.39|82.39|83.39|82.39|83.4|82.4|83.25|82.25|75
1703341800000|2023-12-23 14:30:00|83.38|82.38|83.38|82.38|83.49|82.49|83.35|82.35|71
1703342100000|2023-12-23 14:35:00|83.39|82.39|83.39|82.39|83.49|82.49|83.37|82.37|82
1703342400000|2023-12-23 14:40:00|83.4|82.4|83.47|82.47|83.48|82.48|83.36|82.36|80
1703342700000|2023-12-23 14:45:00|83.48|82.48|83.47|82.47|83.48|82.48|83.37|82.37|100
1703343000000|2023-12-23 14:50:00|83.48|82.48|83.47|82.47|83.51|82.51|83.45|82.45|48
1703343300000|2023-12-23 14:55:00|83.48|82.48|83.59|82.59|83.61|82.61|83.48|82.48|62
1703343600000|2023-12-23 15:00:00|83.6|82.6|83.56|82.56|83.7|82.7|83.5|82.5|124
1703343900000|2023-12-23 15:05:00|83.57|82.57|83.48|82.48|83.57|82.57|83.41|82.41|55
1703344200000|2023-12-23 15:10:00|83.47|82.47|83.39|82.39|83.48|82.48|83.35|82.35|73
1703344500000|2023-12-23 15:15:00|83.41|82.41|83.39|82.39|83.48|82.48|83.39|82.39|35
1703344800000|2023-12-23 15:20:00|83.4|82.4|83.41|82.41|83.5|82.5|83.36|82.36|56
1703345100000|2023-12-23 15:25:00|83.42|82.42|83.37|82.37|83.42|82.42|83.26|82.26|78
1703345400000|2023-12-23 15:30:00|83.36|82.36|83.37|82.37|83.38|82.38|83.27|82.27|51
1703345700000|2023-12-23 15:35:00|83.38|82.38|83.38|82.38|83.41|82.41|83.35|82.35|48
1703346000000|2023-12-23 15:40:00|83.37|82.37|83.39|82.39|83.4|82.4|83.32|82.32|52
1703346300000|2023-12-23 15:45:00|83.4|82.4|83.47|82.47|83.52|82.52|83.38|82.38|134
1703346600000|2023-12-23 15:50:00|83.48|82.48|83.47|82.47|83.48|82.48|83.39|82.39|147
1703346900000|2023-12-23 15:55:00|83.48|82.48|83.41|82.41|83.48|82.48|83.31|82.31|130
1703347200000|2023-12-23 16:00:00|83.42|82.42|83.38|82.38|83.48|82.48|83.26|82.26|138
1703347500000|2023-12-23 16:05:00|83.37|82.37|83.4|82.4|83.48|82.48|83.33|82.33|105
1703347800000|2023-12-23 16:10:00|83.39|82.39|83.4|82.4|83.41|82.41|83.3|82.3|94
1703348100000|2023-12-23 16:15:00|83.42|82.42|83.42|82.42|83.48|82.48|83.34|82.34|99
1703348400000|2023-12-23 16:20:00|83.41|82.41|83.35|82.35|83.42|82.42|83.35|82.35|85
1703348700000|2023-12-23 16:25:00|83.38|82.38|83.39|82.39|83.48|82.48|83.38|82.38|87
1703349000000|2023-12-23 16:30:00|83.38|82.38|83.48|82.48|83.49|82.49|83.37|82.37|55
1703349300000|2023-12-23 16:35:00|83.47|82.47|83.5|82.5|83.58|82.58|83.45|82.45|81
1703349600000|2023-12-23 16:40:00|83.49|82.49|83.5|82.5|83.54|82.54|83.45|82.45|79
1703349900000|2023-12-23 16:45:00|83.51|82.51|83.62|82.62|83.63|82.63|83.5|82.5|75
1703350200000|2023-12-23 16:50:00|83.61|82.61|83.61|82.61|83.68|82.68|83.56|82.56|91
1703350500000|2023-12-23 16:55:00|83.6|82.6|83.61|82.61|83.63|82.63|83.57|82.57|76
1703350800000|2023-12-23 17:00:00|83.59|82.59|83.62|82.62|83.68|82.68|83.56|82.56|74
1703351100000|2023-12-23 17:05:00|83.63|82.63|83.57|82.57|83.69|82.69|83.57|82.57|73
1703351400000|2023-12-23 17:10:00|83.61|82.61|83.68|82.68|83.68|82.68|83.58|82.58|85
1703351700000|2023-12-23 17:15:00|83.67|82.67|83.51|82.51|83.7|82.7|83.51|82.51|55
1703352000000|2023-12-23 17:20:00|83.52|82.52|83.38|82.38|83.58|82.58|83.37|82.37|92
1703352300000|2023-12-23 17:25:00|83.37|82.37|83.39|82.39|83.56|82.56|83.37|82.37|83
1703352600000|2023-12-23 17:30:00|83.4|82.4|83.39|82.39|83.47|82.47|83.35|82.35|49
1703352900000|2023-12-23 17:35:00|83.41|82.41|83.46|82.46|83.55|82.55|83.39|82.39|61
1703353200000|2023-12-23 17:40:00|83.45|82.45|83.38|82.38|83.48|82.48|83.35|82.35|80
1703353500000|2023-12-23 17:45:00|83.39|82.39|83.38|82.38|83.4|82.4|83.35|82.35|53
1703353800000|2023-12-23 17:50:00|83.37|82.37|83.36|82.36|83.38|82.38|83.32|82.32|84
1703354100000|2023-12-23 17:55:00|83.37|82.37|83.28|82.28|83.38|82.38|83.23|82.23|48
1703354400000|2023-12-23 18:00:00|83.27|82.27|83.23|82.23|83.28|82.28|83.17|82.17|67
1703354700000|2023-12-23 18:05:00|83.28|82.28|83.18|82.18|83.28|82.28|83.17|82.17|81
1703355000000|2023-12-23 18:10:00|83.17|82.17|83.27|82.27|83.28|82.28|83.17|82.17|36
1703355300000|2023-12-23 18:15:00|83.28|82.28|83.28|82.28|83.28|82.28|83.23|82.23|51
1703355600000|2023-12-23 18:20:00|83.27|82.27|83.28|82.28|83.29|82.29|83.23|82.23|68
1703355900000|2023-12-23 18:25:00|83.27|82.27|83.29|82.29|83.37|82.37|83.24|82.24|29
1703356200000|2023-12-23 18:30:00|83.3|82.3|83.48|82.48|83.5|82.5|83.29|82.29|63
1703356500000|2023-12-23 18:35:00|83.47|82.47|83.4|82.4|83.48|82.48|83.36|82.36|84
1703356800000|2023-12-23 18:40:00|83.41|82.41|83.48|82.48|83.54|82.54|83.34|82.34|76
1703357100000|2023-12-23 18:45:00|83.49|82.49|83.5|82.5|83.6|82.6|83.45|82.45|157
1703357400000|2023-12-23 18:50:00|83.51|82.51|83.78|82.78|83.79|82.79|83.5|82.5|126
1703357700000|2023-12-23 18:55:00|83.8|82.8|83.6|82.6|83.8|82.8|83.56|82.56|91
1703358000000|2023-12-23 19:00:00|83.61|82.61|83.57|82.57|83.77|82.77|83.55|82.55|110
1703358300000|2023-12-23 19:05:00|83.58|82.58|83.77|82.77|83.77|82.77|83.53|82.53|88
1703358600000|2023-12-23 19:10:00|83.76|82.76|83.68|82.68|83.77|82.77|83.58|82.58|89
1703358900000|2023-12-23 19:15:00|83.67|82.67|83.57|82.57|83.69|82.69|83.47|82.47|135
1703359200000|2023-12-23 19:20:00|83.58|82.58|83.77|82.77|83.79|82.79|83.57|82.57|147
1703359500000|2023-12-23 19:25:00|83.78|82.78|83.75|82.75|83.9|82.9|83.75|82.75|125
1703359800000|2023-12-23 19:30:00|83.78|82.78|83.68|82.68|83.81|82.81|83.56|82.56|107
1703360100000|2023-12-23 19:35:00|83.67|82.67|83.58|82.58|83.68|82.68|83.56|82.56|129
1703360400000|2023-12-23 19:40:00|83.57|82.57|83.61|82.61|83.67|82.67|83.48|82.48|85
1703360700000|2023-12-23 19:45:00|83.6|82.6|83.57|82.57|83.68|82.68|83.53|82.53|138
1703361000000|2023-12-23 19:50:00|83.58|82.58|83.61|82.61|83.68|82.68|83.49|82.49|123
1703361300000|2023-12-23 19:55:00|83.6|82.6|83.58|82.58|83.67|82.67|83.55|82.55|38
1703361600000|2023-12-23 20:00:00|83.6|82.6|83.69|82.69|83.69|82.69|83.6|82.6|53
1703361900000|2023-12-23 20:05:00|83.72|82.72|83.81|82.81|83.88|82.88|83.72|82.72|112
1703362200000|2023-12-23 20:10:00|83.82|82.82|83.78|82.78|83.88|82.88|83.71|82.71|81
1703362500000|2023-12-23 20:15:00|83.79|82.79|84|83|84.1|83.1|83.77|82.77|78
1703362800000|2023-12-23 20:20:00|84.06|83.06|83.88|82.88|84.06|83.06|83.79|82.79|95
1703363100000|2023-12-23 20:25:00|83.87|82.87|83.87|82.87|83.88|82.88|83.82|82.82|71
1703363400000|2023-12-23 20:30:00|83.88|82.88|84.06|83.06|84.06|83.06|83.87|82.87|43
1703363700000|2023-12-23 20:35:00|84.07|83.07|84.08|83.08|84.16|83.16|84.04|83.04|45
1703364000000|2023-12-23 20:40:00|84.07|83.07|84.08|83.08|84.1|83.1|84.04|83.04|45
1703364300000|2023-12-23 20:45:00|84.07|83.07|84.27|83.27|84.28|83.28|84.07|83.07|60
1703364600000|2023-12-23 20:50:00|84.28|83.28|84.28|83.28|84.44|83.44|84.17|83.17|118
1703364900000|2023-12-23 20:55:00|84.27|83.27|84.4|83.4|84.43|83.43|84.23|83.23|95
1703365200000|2023-12-23 21:00:00|84.39|83.39|84.29|83.29|84.41|83.41|84.26|83.26|59
1703365500000|2023-12-23 21:05:00|84.28|83.28|84.32|83.32|84.33|83.33|84.18|83.18|96
1703365800000|2023-12-23 21:10:00|84.34|83.34|84.46|83.46|84.46|83.46|84.27|83.27|73
1703366100000|2023-12-23 21:15:00|84.45|83.45|84.76|83.76|84.76|83.76|84.45|83.45|55
1703366400000|2023-12-23 21:20:00|84.77|83.77|84.87|83.87|84.87|83.87|84.75|83.75|31
1703366700000|2023-12-23 21:25:00|84.88|83.88|84.77|83.77|84.88|83.88|84.7|83.7|46
1703367000000|2023-12-23 21:30:00|84.74|83.74|84.68|83.68|84.87|83.87|84.63|83.63|73
1703367300000|2023-12-23 21:35:00|84.69|83.69|84.69|83.69|84.77|83.77|84.66|83.66|79
1703367600000|2023-12-23 21:40:00|84.7|83.7|84.58|83.58|84.76|83.76|84.58|83.58|43
1703367900000|2023-12-23 21:45:00|84.57|83.57|84.48|83.48|84.57|83.57|84.45|83.45|77
1703368200000|2023-12-23 21:50:00|84.47|83.47|84.45|83.45|84.48|83.48|84.36|83.36|80
1703368500000|2023-12-23 21:55:00|84.44|83.44|84.38|83.38|84.48|83.48|84.37|83.37|65
1703368800000|2023-12-23 22:00:00|84.37|83.37|84.27|83.27|84.4|83.4|84.25|83.25|88
1703369100000|2023-12-23 22:05:00|84.28|83.28|84.17|83.17|84.29|83.29|84.14|83.14|24
1703369400000|2023-12-23 22:10:00|84.18|83.18|84.18|83.18|84.19|83.19|84.14|83.14|13
1703369700000|2023-12-23 22:15:00|84.19|83.19|84.38|83.38|84.38|83.38|84.15|83.15|44
1703370000000|2023-12-23 22:20:00|84.37|83.37|84.48|83.48|84.52|83.52|84.37|83.37|45
1703370300000|2023-12-23 22:25:00|84.47|83.47|84.28|83.28|84.57|83.57|84.26|83.26|64
1703370600000|2023-12-23 22:30:00|84.27|83.27|84.28|83.28|84.29|83.29|84.17|83.17|36
1703370900000|2023-12-23 22:35:00|84.27|83.27|84.39|83.39|84.4|83.4|84.27|83.27|45
1703371200000|2023-12-23 22:40:00|84.38|83.38|84.39|83.39|84.39|83.39|84.35|83.35|20
1703371500000|2023-12-23 22:45:00|84.38|83.38|84.49|83.49|84.49|83.49|84.36|83.36|42
1703371800000|2023-12-23 22:50:00|84.5|83.5|84.59|83.59|84.6|83.6|84.49|83.49|34
1703372100000|2023-12-23 22:55:00|84.6|83.6|84.49|83.49|84.61|83.61|84.47|83.47|46
1703372400000|2023-12-23 23:00:00|84.5|83.5|84.5|83.5|84.61|83.61|84.47|83.47|82
1703372700000|2023-12-23 23:05:00|84.49|83.49|84.58|83.58|84.63|83.63|84.48|83.48|136
1703373000000|2023-12-23 23:10:00|84.59|83.59|84.6|83.6|84.62|83.62|84.56|83.56|67
1703373300000|2023-12-23 23:15:00|84.59|83.59|84.38|83.38|84.62|83.62|84.31|83.31|96
1703373600000|2023-12-23 23:20:00|84.37|83.37|84.39|83.39|84.39|83.39|84.18|83.18|114
1703373900000|2023-12-23 23:25:00|84.41|83.41|84.52|83.52|84.53|83.53|84.36|83.36|84
1703374200000|2023-12-23 23:30:00|84.53|83.53|84.46|83.46|84.67|83.67|84.38|83.38|113
1703374500000|2023-12-23 23:35:00|84.47|83.47|84.47|83.47|84.48|83.48|84.38|83.38|50
1703374800000|2023-12-23 23:40:00|84.48|83.48|84.48|83.48|84.57|83.57|84.43|83.43|97
1703375100000|2023-12-23 23:45:00|84.47|83.47|84.48|83.48|84.58|83.58|84.45|83.45|82
1703375400000|2023-12-23 23:50:00|84.49|83.49|84.38|83.38|84.52|83.52|84.36|83.36|88
1703375700000|2023-12-23 23:55:00|84.4|83.4|84.46|83.46|84.46|83.46|84.3|83.3|76
1703376000000|2023-12-24 00:00:00|84.45|83.45|84.47|83.47|84.56|83.56|84.44|83.44|148
1703376300000|2023-12-24 00:05:00|84.48|83.48|84.16|83.16|84.48|83.48|84.11|83.11|103
1703376600000|2023-12-24 00:10:00|84.17|83.17|84.26|83.26|84.37|83.37|84.16|83.16|119
1703376900000|2023-12-24 00:15:00|84.27|83.27|84.07|83.07|84.27|83.27|83.97|82.97|119
1703377200000|2023-12-24 00:20:00|84.08|83.08|84.13|83.13|84.28|83.28|84.06|83.06|147
1703377500000|2023-12-24 00:25:00|84.14|83.14|84.23|83.23|84.27|83.27|84.12|83.12|111
1703377800000|2023-12-24 00:30:00|84.21|83.21|84.08|83.08|84.27|83.27|83.99|82.99|126
1703378100000|2023-12-24 00:35:00|84.07|83.07|83.67|82.67|84.07|83.07|83.62|82.62|187
1703378400000|2023-12-24 00:40:00|83.68|82.68|83.8|82.8|83.92|82.92|83.66|82.66|162
1703378700000|2023-12-24 00:45:00|83.81|82.81|83.97|82.97|83.97|82.97|83.75|82.75|127
1703379000000|2023-12-24 00:50:00|83.96|82.96|84.07|83.07|84.17|83.17|83.89|82.89|150
1703379300000|2023-12-24 00:55:00|84.06|83.06|84.08|83.08|84.1|83.1|83.95|82.95|147
1703379600000|2023-12-24 01:00:00|84.07|83.07|84.2|83.2|84.21|83.21|84.07|83.07|143
1703379900000|2023-12-24 01:05:00|84.22|83.22|84.38|83.38|84.43|83.43|84.22|83.22|165
1703380200000|2023-12-24 01:10:00|84.37|83.37|84.3|83.3|84.39|83.39|84.27|83.27|136
1703380500000|2023-12-24 01:15:00|84.31|83.31|84.39|83.39|84.4|83.4|84.29|83.29|95
1703380800000|2023-12-24 01:20:00|84.41|83.41|84.58|83.58|84.6|83.6|84.41|83.41|182
1703381100000|2023-12-24 01:25:00|84.59|83.59|84.82|83.82|84.93|83.93|84.48|83.48|218
1703381400000|2023-12-24 01:30:00|84.83|83.83|84.83|83.83|84.88|83.88|84.57|83.57|273
1703381700000|2023-12-24 01:35:00|84.79|83.79|84.88|83.88|84.89|83.89|84.76|83.76|131
1703382000000|2023-12-24 01:40:00|84.87|83.87|84.69|83.69|84.92|83.92|84.58|83.58|161
1703382300000|2023-12-24 01:45:00|84.72|83.72|84.85|83.85|84.87|83.87|84.7|83.7|142
1703382600000|2023-12-24 01:50:00|84.86|83.86|84.79|83.79|84.88|83.88|84.75|83.75|123
1703382900000|2023-12-24 01:55:00|84.78|83.78|84.77|83.77|84.87|83.87|84.76|83.76|67
1703383200000|2023-12-24 02:00:00|84.76|83.76|84.75|83.75|84.88|83.88|84.75|83.75|127
1703383500000|2023-12-24 02:05:00|84.74|83.74|84.69|83.69|84.76|83.76|84.56|83.56|156
1703383800000|2023-12-24 02:10:00|84.74|83.74|84.85|83.85|84.86|83.86|84.66|83.66|136
1703384100000|2023-12-24 02:15:00|84.86|83.86|84.95|83.95|85.15|84.15|84.85|83.85|122
1703384400000|2023-12-24 02:20:00|84.96|83.96|85.14|84.14|85.18|84.18|84.86|83.86|133
1703384700000|2023-12-24 02:25:00|85.15|84.15|85.17|84.17|85.24|84.24|85.13|84.13|80
1703385000000|2023-12-24 02:30:00|85.18|84.18|84.95|83.95|85.18|84.18|84.94|83.94|108
1703385300000|2023-12-24 02:35:00|84.96|83.96|84.85|83.85|85.04|84.04|84.76|83.76|153
1703385600000|2023-12-24 02:40:00|84.84|83.84|84.77|83.77|84.95|83.95|84.66|83.66|111
1703385900000|2023-12-24 02:45:00|84.76|83.76|84.75|83.75|84.76|83.76|84.57|83.57|97
1703386200000|2023-12-24 02:50:00|84.74|83.74|84.75|83.75|84.84|83.84|84.67|83.67|87
1703386500000|2023-12-24 02:55:00|84.76|83.76|84.85|83.85|84.87|83.87|84.74|83.74|71
1703386800000|2023-12-24 03:00:00|84.84|83.84|84.86|83.86|84.87|83.87|84.76|83.76|116
1703387100000|2023-12-24 03:05:00|84.87|83.87|84.76|83.76|84.88|83.88|84.64|83.64|108
1703387400000|2023-12-24 03:10:00|84.75|83.75|84.73|83.73|84.85|83.85|84.72|83.72|60
1703387700000|2023-12-24 03:15:00|84.72|83.72|84.64|83.64|84.72|83.72|84.56|83.56|95
1703388000000|2023-12-24 03:20:00|84.63|83.63|84.47|83.47|84.64|83.64|84.46|83.46|86
1703388300000|2023-12-24 03:25:00|84.52|83.52|84.53|83.53|84.57|83.57|84.52|83.52|42
1703388600000|2023-12-24 03:30:00|84.54|83.54|84.53|83.53|84.6|83.6|84.5|83.5|53
1703388900000|2023-12-24 03:35:00|84.54|83.54|84.45|83.45|84.54|83.54|84.36|83.36|82
1703389200000|2023-12-24 03:40:00|84.46|83.46|84.42|83.42|84.47|83.47|84.42|83.42|52
1703389500000|2023-12-24 03:45:00|84.43|83.43|84.63|83.63|84.65|83.65|84.32|83.32|150
1703389800000|2023-12-24 03:50:00|84.64|83.64|84.46|83.46|84.64|83.64|84.45|83.45|134
1703390100000|2023-12-24 03:55:00|84.47|83.47|84.48|83.48|84.57|83.57|84.43|83.43|114
1703390400000|2023-12-24 04:00:00|84.47|83.47|84.62|83.62|84.64|83.64|84.44|83.44|114
1703390700000|2023-12-24 04:05:00|84.61|83.61|84.55|83.55|84.63|83.63|84.52|83.52|96
1703391000000|2023-12-24 04:10:00|84.56|83.56|84.76|83.76|84.77|83.77|84.54|83.54|65
1703391300000|2023-12-24 04:15:00|84.77|83.77|84.87|83.87|84.87|83.87|84.74|83.74|45
1703391600000|2023-12-24 04:20:00|84.88|83.88|84.9|83.9|84.98|83.98|84.88|83.88|78
1703391900000|2023-12-24 04:25:00|84.91|83.91|84.78|83.78|84.96|83.96|84.67|83.67|86
1703392200000|2023-12-24 04:30:00|84.77|83.77|84.67|83.67|84.99|83.99|84.67|83.67|125
1703392500000|2023-12-24 04:35:00|84.74|83.74|84.67|83.67|84.78|83.78|84.49|83.49|121
1703392800000|2023-12-24 04:40:00|84.68|83.68|84.56|83.56|84.68|83.68|84.51|83.51|134
1703393100000|2023-12-24 04:45:00|84.53|83.53|84.51|83.51|84.63|83.63|84.5|83.5|143
1703393400000|2023-12-24 04:50:00|84.52|83.52|84.53|83.53|84.58|83.58|84.47|83.47|91
1703393700000|2023-12-24 04:55:00|84.52|83.52|84.77|83.77|84.78|83.78|84.48|83.48|84
1703394000000|2023-12-24 05:00:00|84.78|83.78|84.69|83.69|84.84|83.84|84.68|83.68|83
1703394300000|2023-12-24 05:05:00|84.66|83.66|84.39|83.39|84.66|83.66|84.34|83.34|81
1703394600000|2023-12-24 05:10:00|84.37|83.37|84.38|83.38|84.38|83.38|84.26|83.26|87
1703394900000|2023-12-24 05:15:00|84.37|83.37|84.58|83.58|84.58|83.58|84.37|83.37|97
1703395200000|2023-12-24 05:20:00|84.57|83.57|84.57|83.57|84.62|83.62|84.49|83.49|110
1703395500000|2023-12-24 05:25:00|84.59|83.59|84.57|83.57|84.63|83.63|84.52|83.52|42
1703395800000|2023-12-24 05:30:00|84.59|83.59|84.2|83.2|84.59|83.59|84.19|83.19|114
1703396100000|2023-12-24 05:35:00|84.16|83.16|83.47|82.47|84.21|83.21|83.18|82.18|352
1703396400000|2023-12-24 05:40:00|83.48|82.48|83.25|82.25|83.48|82.48|82.66|81.66|472
1703396700000|2023-12-24 05:45:00|83.24|82.24|83.6|82.6|83.74|82.74|83.12|82.12|354
1703397000000|2023-12-24 05:50:00|83.58|82.58|83.5|82.5|83.68|82.68|83.34|82.34|317
1703397300000|2023-12-24 05:55:00|83.51|82.51|83.44|82.44|83.55|82.55|83.36|82.36|267
1703397600000|2023-12-24 06:00:00|83.43|82.43|83.57|82.57|83.58|82.58|83.25|82.25|282
1703397900000|2023-12-24 06:05:00|83.58|82.58|83.08|82.08|83.76|82.76|83.08|82.08|215
1703398200000|2023-12-24 06:10:00|83.07|82.07|83.18|82.18|83.22|82.22|82.68|81.68|344
1703398500000|2023-12-24 06:15:00|83.19|82.19|83.39|82.39|83.48|82.48|83.11|82.11|268
1703398800000|2023-12-24 06:20:00|83.4|82.4|83.34|82.34|83.49|82.49|83.29|82.29|242
1703399100000|2023-12-24 06:25:00|83.33|82.33|83.23|82.23|83.39|82.39|83.08|82.08|252
1703399400000|2023-12-24 06:30:00|83.19|82.19|83.28|82.28|83.34|82.34|82.99|81.99|243
1703399700000|2023-12-24 06:35:00|83.29|82.29|83.48|82.48|83.48|82.48|83.21|82.21|156
1703400000000|2023-12-24 06:40:00|83.47|82.47|83.4|82.4|83.48|82.48|83.34|82.34|225
1703400300000|2023-12-24 06:45:00|83.39|82.39|83.02|82.02|83.43|82.43|82.99|81.99|250
1703400600000|2023-12-24 06:50:00|83.03|82.03|83.16|82.16|83.22|82.22|83|82|193
1703400900000|2023-12-24 06:55:00|83.17|82.17|83.33|82.33|83.34|82.34|83.08|82.08|105
1703401200000|2023-12-24 07:00:00|83.32|82.32|83.27|82.27|83.38|82.38|83.08|82.08|147
1703401500000|2023-12-24 07:05:00|83.28|82.28|83.24|82.24|83.34|82.34|83.1|82.1|142
1703401800000|2023-12-24 07:10:00|83.27|82.27|83.67|82.67|83.68|82.68|83.27|82.27|197
1703402100000|2023-12-24 07:15:00|83.66|82.66|83.67|82.67|83.68|82.68|83.48|82.48|138
1703402400000|2023-12-24 07:20:00|83.62|82.62|83.92|82.92|83.92|82.92|83.54|82.54|157
1703402700000|2023-12-24 07:25:00|83.94|82.94|84.1|83.1|84.18|83.18|83.91|82.91|131
1703403000000|2023-12-24 07:30:00|84.09|83.09|83.78|82.78|84.12|83.12|83.78|82.78|128
1703403300000|2023-12-24 07:35:00|83.81|82.81|83.76|82.76|83.88|82.88|83.66|82.66|165
1703403600000|2023-12-24 07:40:00|83.77|82.77|83.78|82.78|83.84|82.84|83.66|82.66|102
1703403900000|2023-12-24 07:45:00|83.79|82.79|84.08|83.08|84.08|83.08|83.75|82.75|122
1703404200000|2023-12-24 07:50:00|84.09|83.09|84.18|83.18|84.26|83.26|84.07|83.07|114
1703404500000|2023-12-24 07:55:00|84.13|83.13|84.13|83.13|84.23|83.23|84.08|83.08|129
1703404800000|2023-12-24 08:00:00|84.14|83.14|83.87|82.87|84.17|83.17|83.83|82.83|170
1703405100000|2023-12-24 08:05:00|83.88|82.88|83.86|82.86|83.94|82.94|83.66|82.66|173
1703405400000|2023-12-24 08:10:00|83.85|82.85|83.64|82.64|83.85|82.85|83.57|82.57|170
1703405700000|2023-12-24 08:15:00|83.63|82.63|83.77|82.77|83.8|82.8|83.57|82.57|129
1703406000000|2023-12-24 08:20:00|83.76|82.76|83.87|82.87|83.98|82.98|83.68|82.68|124
1703406300000|2023-12-24 08:25:00|83.88|82.88|83.77|82.77|83.97|82.97|83.77|82.77|119
1703406600000|2023-12-24 08:30:00|83.78|82.78|84.02|83.02|84.04|83.04|83.7|82.7|129
1703406900000|2023-12-24 08:35:00|84.03|83.03|84.07|83.07|84.17|83.17|83.98|82.98|132
1703407200000|2023-12-24 08:40:00|84.08|83.08|84.17|83.17|84.18|83.18|83.97|82.97|132
1703407500000|2023-12-24 08:45:00|84.16|83.16|84.18|83.18|84.33|83.33|84.08|83.08|100
1703407800000|2023-12-24 08:50:00|84.2|83.2|84.22|83.22|84.24|83.24|84.05|83.05|133
1703408100000|2023-12-24 08:55:00|84.2|83.2|84.32|83.32|84.33|83.33|84.16|83.16|124
1703408400000|2023-12-24 09:00:00|84.31|83.31|84.03|83.03|84.33|83.33|83.98|82.98|151
1703408700000|2023-12-24 09:05:00|84.02|83.02|83.98|82.98|84.13|83.13|83.87|82.87|175
1703409000000|2023-12-24 09:10:00|83.99|82.99|84.2|83.2|84.22|83.22|83.99|82.99|128
1703409300000|2023-12-24 09:15:00|84.19|83.19|83.97|82.97|84.19|83.19|83.88|82.88|138
1703409600000|2023-12-24 09:20:00|83.98|82.98|83.92|82.92|84.03|83.03|83.86|82.86|93
1703409900000|2023-12-24 09:25:00|83.91|82.91|84.06|83.06|84.13|83.13|83.8|82.8|133
1703410200000|2023-12-24 09:30:00|84.07|83.07|83.93|82.93|84.07|83.07|83.8|82.8|144
1703410500000|2023-12-24 09:35:00|83.94|82.94|84.22|83.22|84.23|83.23|83.92|82.92|161
1703410800000|2023-12-24 09:40:00|84.23|83.23|84.32|83.32|84.37|83.37|84.22|83.22|216
1703411100000|2023-12-24 09:45:00|84.3|83.3|84.3|83.3|84.39|83.39|84.19|83.19|142
1703411400000|2023-12-24 09:50:00|84.26|83.26|84.22|83.22|84.36|83.36|84.18|83.18|190
1703411700000|2023-12-24 09:55:00|84.23|83.23|84.17|83.17|84.23|83.23|84.07|83.07|152
1703412000000|2023-12-24 10:00:00|84.18|83.18|84.18|83.18|84.23|83.23|83.96|82.96|121
1703412300000|2023-12-24 10:05:00|84.2|83.2|84.28|83.28|84.32|83.32|84.16|83.16|90
1703412600000|2023-12-24 10:10:00|84.27|83.27|84.07|83.07|84.3|83.3|84.07|83.07|152
1703412900000|2023-12-24 10:15:00|84.08|83.08|83.57|82.57|84.09|83.09|83.47|82.47|226
1703413200000|2023-12-24 10:20:00|83.56|82.56|83.67|82.67|83.76|82.76|83.37|82.37|264
1703413500000|2023-12-24 10:25:00|83.66|82.66|83.47|82.47|83.8|82.8|83.37|82.37|238
1703413800000|2023-12-24 10:30:00|83.46|82.46|83.27|82.27|83.53|82.53|83.17|82.17|271
1703414100000|2023-12-24 10:35:00|83.28|82.28|82.97|81.97|83.28|82.28|82.76|81.76|285
1703414400000|2023-12-24 10:40:00|82.96|81.96|82.98|81.98|83.06|82.06|82.57|81.57|350
1703414700000|2023-12-24 10:45:00|82.97|81.97|83.06|82.06|83.26|82.26|82.88|81.88|212
1703415000000|2023-12-24 10:50:00|83.07|82.07|83.37|82.37|83.4|82.4|82.96|81.96|152
1703415300000|2023-12-24 10:55:00|83.38|82.38|83.47|82.47|83.62|82.62|83.3|82.3|139
1703415600000|2023-12-24 11:00:00|83.48|82.48|83.66|82.66|83.66|82.66|83.37|82.37|150
1703415900000|2023-12-24 11:05:00|83.67|82.67|83.77|82.77|83.78|82.78|83.59|82.59|107
1703416200000|2023-12-24 11:10:00|83.76|82.76|83.27|82.27|83.77|82.77|83.27|82.27|149
1703416500000|2023-12-24 11:15:00|83.28|82.28|83.29|82.29|83.38|82.38|83.18|82.18|166
1703416800000|2023-12-24 11:20:00|83.31|82.31|83.51|82.51|83.52|82.52|83.27|82.27|129
1703417100000|2023-12-24 11:25:00|83.5|82.5|83.68|82.68|83.68|82.68|83.48|82.48|118
1703417400000|2023-12-24 11:30:00|83.67|82.67|83.67|82.67|83.77|82.77|83.55|82.55|120
1703417700000|2023-12-24 11:35:00|83.66|82.66|83.57|82.57|83.7|82.7|83.48|82.48|125
1703418000000|2023-12-24 11:40:00|83.58|82.58|83.58|82.58|83.66|82.66|83.46|82.46|101
1703418300000|2023-12-24 11:45:00|83.59|82.59|83.57|82.57|83.67|82.67|83.45|82.45|111
1703418600000|2023-12-24 11:50:00|83.56|82.56|83.57|82.57|83.67|82.67|83.52|82.52|73
1703418900000|2023-12-24 11:55:00|83.56|82.56|83.5|82.5|83.57|82.57|83.37|82.37|118
1703419200000|2023-12-24 12:00:00|83.49|82.49|83.38|82.38|83.56|82.56|83.17|82.17|164
1703419500000|2023-12-24 12:05:00|83.4|82.4|83.62|82.62|83.67|82.67|83.37|82.37|112
1703419800000|2023-12-24 12:10:00|83.61|82.61|83.46|82.46|83.61|82.61|83.4|82.4|118
1703420100000|2023-12-24 12:15:00|83.45|82.45|83.17|82.17|83.46|82.46|83.07|82.07|175
1703420400000|2023-12-24 12:20:00|83.18|82.18|83.08|82.08|83.24|82.24|83.05|82.05|177
1703420700000|2023-12-24 12:25:00|83.07|82.07|83.07|82.07|83.18|82.18|82.97|81.97|132
1703421000000|2023-12-24 12:30:00|83.06|82.06|83.17|82.17|83.29|82.29|82.98|81.98|160
1703421300000|2023-12-24 12:35:00|83.11|82.11|83.28|82.28|83.32|82.32|83.06|82.06|128
1703421600000|2023-12-24 12:40:00|83.29|82.29|83.57|82.57|83.58|82.58|83.22|82.22|133
1703421900000|2023-12-24 12:45:00|83.58|82.58|83.49|82.49|83.66|82.66|83.36|82.36|117
1703422200000|2023-12-24 12:50:00|83.48|82.48|83.47|82.47|83.66|82.66|83.46|82.46|170
1703422500000|2023-12-24 12:55:00|83.46|82.46|83.44|82.44|83.47|82.47|83.35|82.35|108
1703422800000|2023-12-24 13:00:00|83.43|82.43|83.32|82.32|83.47|82.47|83.29|82.29|94
1703423100000|2023-12-24 13:05:00|83.36|82.36|83.27|82.27|83.42|82.42|83.17|82.17|98
1703423400000|2023-12-24 13:10:00|83.28|82.28|83.46|82.46|83.49|82.49|83.27|82.27|85
1703423700000|2023-12-24 13:15:00|83.47|82.47|83.53|82.53|83.57|82.57|83.4|82.4|85
1703424000000|2023-12-24 13:20:00|83.56|82.56|83.57|82.57|83.58|82.58|83.5|82.5|59
1703424300000|2023-12-24 13:25:00|83.54|82.54|83.68|82.68|83.78|82.78|83.54|82.54|86
1703424600000|2023-12-24 13:30:00|83.69|82.69|83.6|82.6|83.7|82.7|83.56|82.56|131
1703424900000|2023-12-24 13:35:00|83.59|82.59|83.51|82.51|83.59|82.59|83.45|82.45|104
1703425200000|2023-12-24 13:40:00|83.5|82.5|83.38|82.38|83.5|82.5|83.34|82.34|94
1703425500000|2023-12-24 13:45:00|83.4|82.4|83.53|82.53|83.58|82.58|83.37|82.37|119
1703425800000|2023-12-24 13:50:00|83.54|82.54|83.58|82.58|83.58|82.58|83.51|82.51|99
1703426100000|2023-12-24 13:55:00|83.57|82.57|83.59|82.59|83.68|82.68|83.54|82.54|123
1703426400000|2023-12-24 14:00:00|83.58|82.58|83.64|82.64|83.71|82.71|83.55|82.55|91
1703426700000|2023-12-24 14:05:00|83.66|82.66|83.79|82.79|83.81|82.81|83.6|82.6|148
1703427000000|2023-12-24 14:10:00|83.77|82.77|83.88|82.88|83.92|82.92|83.77|82.77|147
1703427300000|2023-12-24 14:15:00|83.89|82.89|83.9|82.9|83.91|82.91|83.79|82.79|134
1703427600000|2023-12-24 14:20:00|83.91|82.91|83.9|82.9|83.94|82.94|83.82|82.82|145
1703427900000|2023-12-24 14:25:00|83.91|82.91|83.99|82.99|84|83|83.84|82.84|91
1703428200000|2023-12-24 14:30:00|83.98|82.98|84.08|83.08|84.11|83.11|83.96|82.96|90
1703428500000|2023-12-24 14:35:00|84.07|83.07|84.09|83.09|84.11|83.11|83.97|82.97|79
1703428800000|2023-12-24 14:40:00|84.08|83.08|83.97|82.97|84.11|83.11|83.93|82.93|74
1703429100000|2023-12-24 14:45:00|83.96|82.96|83.47|82.47|83.98|82.98|83.47|82.47|147
1703429400000|2023-12-24 14:50:00|83.48|82.48|83.18|82.18|83.57|82.57|83.18|82.18|206
1703429700000|2023-12-24 14:55:00|83.19|82.19|83.59|82.59|83.6|82.6|83.18|82.18|226
1703430000000|2023-12-24 15:00:00|83.58|82.58|83.76|82.76|83.85|82.85|83.5|82.5|230
1703430300000|2023-12-24 15:05:00|83.77|82.77|83.62|82.62|83.78|82.78|83.58|82.58|143
1703430600000|2023-12-24 15:10:00|83.61|82.61|83.75|82.75|83.75|82.75|83.57|82.57|112
1703430900000|2023-12-24 15:15:00|83.74|82.74|83.87|82.87|84.01|83.01|83.68|82.68|112
1703431200000|2023-12-24 15:20:00|83.86|82.86|83.87|82.87|83.88|82.88|83.75|82.75|124
1703431500000|2023-12-24 15:25:00|83.88|82.88|83.67|82.67|83.91|82.91|83.65|82.65|80
1703431800000|2023-12-24 15:30:00|83.68|82.68|83.57|82.57|83.8|82.8|83.47|82.47|117
1703432100000|2023-12-24 15:35:00|83.58|82.58|83.58|82.58|83.68|82.68|83.42|82.42|224
1703432400000|2023-12-24 15:40:00|83.59|82.59|83.72|82.72|83.8|82.8|83.56|82.56|176
1703432700000|2023-12-24 15:45:00|83.73|82.73|83.65|82.65|83.73|82.73|83.56|82.56|138
1703433000000|2023-12-24 15:50:00|83.66|82.66|83.69|82.69|83.71|82.71|83.55|82.55|121
1703433300000|2023-12-24 15:55:00|83.68|82.68|83.56|82.56|83.69|82.69|83.55|82.55|122
1703433600000|2023-12-24 16:00:00|83.57|82.57|83.36|82.36|83.63|82.63|83.35|82.35|134
1703433900000|2023-12-24 16:05:00|83.35|82.35|83.17|82.17|83.48|82.48|83.17|82.17|132
1703434200000|2023-12-24 16:10:00|83.18|82.18|83.3|82.3|83.38|82.38|83.15|82.15|96
1703434500000|2023-12-24 16:15:00|83.28|82.28|83.25|82.25|83.4|82.4|83.16|82.16|186
1703434800000|2023-12-24 16:20:00|83.2|82.2|83.47|82.47|83.47|82.47|83.15|82.15|164
1703435100000|2023-12-24 16:25:00|83.48|82.48|83.57|82.57|83.58|82.58|83.47|82.47|121
1703435400000|2023-12-24 16:30:00|83.56|82.56|83.65|82.65|83.67|82.67|83.49|82.49|97
1703435700000|2023-12-24 16:35:00|83.58|82.58|83.72|82.72|83.77|82.77|83.58|82.58|120
1703436000000|2023-12-24 16:40:00|83.71|82.71|83.7|82.7|83.86|82.86|83.66|82.66|82
1703436300000|2023-12-24 16:45:00|83.71|82.71|83.96|82.96|83.96|82.96|83.71|82.71|92
1703436600000|2023-12-24 16:50:00|83.95|82.95|84.06|83.06|84.06|83.06|83.95|82.95|118
1703436900000|2023-12-24 16:55:00|84.05|83.05|83.94|82.94|84.05|83.05|83.94|82.94|82
1703437200000|2023-12-24 17:00:00|83.95|82.95|83.91|82.91|83.98|82.98|83.66|82.66|154
1703437500000|2023-12-24 17:05:00|83.92|82.92|84|83|84.05|83.05|83.85|82.85|129
1703437800000|2023-12-24 17:10:00|83.98|82.98|84.11|83.11|84.12|83.12|83.94|82.94|125
1703438100000|2023-12-24 17:15:00|84.1|83.1|83.82|82.82|84.18|83.18|83.8|82.8|122
1703438400000|2023-12-24 17:20:00|83.8|82.8|83.88|82.88|83.96|82.96|83.65|82.65|143
1703438700000|2023-12-24 17:25:00|83.9|82.9|84.07|83.07|84.1|83.1|83.75|82.75|159
1703439000000|2023-12-24 17:30:00|84.08|83.08|84.07|83.07|84.2|83.2|83.85|82.85|140
1703439300000|2023-12-24 17:35:00|84.06|83.06|84|83|84.2|83.2|84|83|109
1703439600000|2023-12-24 17:40:00|83.99|82.99|84.07|83.07|84.14|83.14|83.98|82.98|144
1703439900000|2023-12-24 17:45:00|84.08|83.08|83.88|82.88|84.2|83.2|83.86|82.86|109
1703440200000|2023-12-24 17:50:00|83.89|82.89|83.77|82.77|83.9|82.9|83.68|82.68|119
1703440500000|2023-12-24 17:55:00|83.76|82.76|83.76|82.76|83.88|82.88|83.67|82.67|136
1703440800000|2023-12-24 18:00:00|83.77|82.77|83.82|82.82|83.99|82.99|83.76|82.76|116
1703441100000|2023-12-24 18:05:00|83.77|82.77|83.79|82.79|83.88|82.88|83.66|82.66|115
1703441400000|2023-12-24 18:10:00|83.8|82.8|83.9|82.9|83.98|82.98|83.78|82.78|144
1703441700000|2023-12-24 18:15:00|83.91|82.91|83.99|82.99|84.01|83.01|83.78|82.78|146
1703442000000|2023-12-24 18:20:00|84|83|83.98|82.98|84.02|83.02|83.95|82.95|84
1703442300000|2023-12-24 18:25:00|83.99|82.99|83.88|82.88|84.09|83.09|83.85|82.85|82
1703442600000|2023-12-24 18:30:00|83.89|82.89|83.67|82.67|83.93|82.93|83.65|82.65|176
1703442900000|2023-12-24 18:35:00|83.68|82.68|83.77|82.77|83.77|82.77|83.59|82.59|139
1703443200000|2023-12-24 18:40:00|83.78|82.78|83.96|82.96|84.01|83.01|83.75|82.75|117
1703443500000|2023-12-24 18:45:00|83.92|82.92|83.98|82.98|84.01|83.01|83.86|82.86|135
1703443800000|2023-12-24 18:50:00|83.99|82.99|84.22|83.22|84.22|83.22|83.98|82.98|171
1703444100000|2023-12-24 18:55:00|84.21|83.21|84.38|83.38|84.39|83.39|84.2|83.2|138
1703444400000|2023-12-24 19:00:00|84.39|83.39|84.38|83.38|84.4|83.4|84.25|83.25|126
1703444700000|2023-12-24 19:05:00|84.37|83.37|84.39|83.39|84.47|83.47|84.33|83.33|77
1703445000000|2023-12-24 19:10:00|84.38|83.38|84.3|83.3|84.42|83.42|84.26|83.26|109
1703445300000|2023-12-24 19:15:00|84.29|83.29|84.27|83.27|84.38|83.38|84.21|83.21|102
1703445600000|2023-12-24 19:20:00|84.28|83.28|84.19|83.19|84.28|83.28|84.13|83.13|181
1703445900000|2023-12-24 19:25:00|84.18|83.18|84.28|83.28|84.29|83.29|84.18|83.18|80
1703446200000|2023-12-24 19:30:00|84.29|83.29|84.18|83.18|84.29|83.29|84.08|83.08|137
1703446500000|2023-12-24 19:35:00|84.19|83.19|84|83|84.28|83.28|83.86|82.86|144
1703446800000|2023-12-24 19:40:00|83.98|82.98|84.08|83.08|84.2|83.2|83.89|82.89|154
1703447100000|2023-12-24 19:45:00|84.07|83.07|84.18|83.18|84.18|83.18|84.06|83.06|100
1703447400000|2023-12-24 19:50:00|84.17|83.17|84.32|83.32|84.38|83.38|84.17|83.17|130
1703447700000|2023-12-24 19:55:00|84.33|83.33|84.43|83.43|84.49|83.49|84.3|83.3|138
1703448000000|2023-12-24 20:00:00|84.46|83.46|84.37|83.37|84.48|83.48|84.18|83.18|157
1703448300000|2023-12-24 20:05:00|84.38|83.38|84.29|83.29|84.38|83.38|84.29|83.29|129
1703448600000|2023-12-24 20:10:00|84.3|83.3|84.19|83.19|84.31|83.31|84.14|83.14|83
1703448900000|2023-12-24 20:15:00|84.2|83.2|83.97|82.97|84.2|83.2|83.97|82.97|116
1703449200000|2023-12-24 20:20:00|83.98|82.98|83.77|82.77|83.99|82.99|83.73|82.73|110
1703449500000|2023-12-24 20:25:00|83.78|82.78|83.88|82.88|83.98|82.98|83.77|82.77|101
1703449800000|2023-12-24 20:30:00|83.89|82.89|83.77|82.77|83.98|82.98|83.75|82.75|136
1703450100000|2023-12-24 20:35:00|83.78|82.78|83.56|82.56|83.78|82.78|83.45|82.45|205
1703450400000|2023-12-24 20:40:00|83.57|82.57|83.28|82.28|83.77|82.77|83.17|82.17|265
1703450700000|2023-12-24 20:45:00|83.29|82.29|83.18|82.18|83.42|82.42|83.05|82.05|286
1703451000000|2023-12-24 20:50:00|83.19|82.19|83.29|82.29|83.33|82.33|83.05|82.05|234
1703451300000|2023-12-24 20:55:00|83.3|82.3|83.38|82.38|83.43|82.43|83.16|82.16|190
1703451600000|2023-12-24 21:00:00|83.39|82.39|83.42|82.42|83.48|82.48|83.25|82.25|177
1703451900000|2023-12-24 21:05:00|83.41|82.41|83.58|82.58|83.73|82.73|83.41|82.41|148
1703452200000|2023-12-24 21:10:00|83.59|82.59|83.58|82.58|83.68|82.68|83.41|82.41|159
1703452500000|2023-12-24 21:15:00|83.57|82.57|83.48|82.48|83.6|82.6|83.32|82.32|166
1703452800000|2023-12-24 21:20:00|83.5|82.5|83.39|82.39|83.6|82.6|83.29|82.29|137
1703453100000|2023-12-24 21:25:00|83.4|82.4|83.31|82.31|83.49|82.49|83.28|82.28|90
1703453400000|2023-12-24 21:30:00|83.3|82.3|83.2|82.2|83.33|82.33|83.04|82.04|190
1703453700000|2023-12-24 21:35:00|83.23|82.23|83.26|82.26|83.43|82.43|83.23|82.23|171
1703454000000|2023-12-24 21:40:00|83.27|82.27|82.98|81.98|83.28|82.28|82.88|81.88|221
1703454300000|2023-12-24 21:45:00|82.97|81.97|82.98|81.98|83.2|82.2|82.87|81.87|216
1703454600000|2023-12-24 21:50:00|82.96|81.96|82.98|81.98|83.1|82.1|82.95|81.95|106
1703454900000|2023-12-24 21:55:00|83|82|82.98|81.98|83.12|82.12|82.88|81.88|174
1703455200000|2023-12-24 22:00:00|83|82|83.02|82.02|83.08|82.08|82.88|81.88|138
1703455500000|2023-12-24 22:05:00|83.03|82.03|83.01|82.01|83.08|82.08|82.88|81.88|164
1703455800000|2023-12-24 22:10:00|83.02|82.02|82.19|81.19|83.02|82.02|82.09|81.09|197
1703456100000|2023-12-24 22:15:00|82.2|81.2|81.43|80.43|82.21|81.21|80.57|79.57|599
1703456400000|2023-12-24 22:20:00|81.44|80.44|81.87|80.87|81.89|80.89|81.17|80.17|329
1703456700000|2023-12-24 22:25:00|81.86|80.86|82.08|81.08|82.18|81.18|81.76|80.76|187
1703457000000|2023-12-24 22:30:00|82.09|81.09|82.18|81.18|82.26|81.26|82.07|81.07|118
1703457300000|2023-12-24 22:35:00|82.19|81.19|81.59|80.59|82.19|81.19|81.57|80.57|155
1703457600000|2023-12-24 22:40:00|81.6|80.6|81.65|80.65|81.65|80.65|81.6|80.6|3
1703538000000|2023-12-25 21:00:00|87.76|86.76|87.76|86.76|87.87|86.87|87.66|86.66|187
1703538300000|2023-12-25 21:05:00|87.77|86.77|87.27|86.27|87.77|86.77|87.13|86.13|181
1703538600000|2023-12-25 21:10:00|87.28|86.28|87.57|86.57|87.61|86.61|87.08|86.08|192
1703538900000|2023-12-25 21:15:00|87.56|86.56|87.6|86.6|87.73|86.73|87.48|86.48|222
1703539200000|2023-12-25 21:20:00|87.61|86.61|87.47|86.47|87.67|86.67|87.43|86.43|172
1703539500000|2023-12-25 21:25:00|87.46|86.46|87.5|86.5|87.62|86.62|87.43|86.43|142
1703539800000|2023-12-25 21:30:00|87.51|86.51|87.68|86.68|87.68|86.68|87.41|86.41|166
1703540100000|2023-12-25 21:35:00|87.67|86.67|87.48|86.48|87.67|86.67|87.46|86.46|149
1703540400000|2023-12-25 21:40:00|87.49|86.49|87.77|86.77|87.82|86.82|87.49|86.49|93
1703540700000|2023-12-25 21:45:00|87.78|86.78|87.9|86.9|87.92|86.92|87.76|86.76|124
1703541000000|2023-12-25 21:50:00|87.89|86.89|88.06|87.06|88.08|87.08|87.86|86.86|194
1703541300000|2023-12-25 21:55:00|88.07|87.07|88.47|87.47|88.69|87.69|88.03|87.03|139
1703541600000|2023-12-25 22:00:00|88.49|87.49|88.89|87.89|89.06|88.06|88.46|87.46|179
1703541900000|2023-12-25 22:05:00|88.9|87.9|88.97|87.97|89.13|88.13|88.87|87.87|181
1703542200000|2023-12-25 22:10:00|89|88|89.09|88.09|89.18|88.18|88.97|87.97|115
1703542500000|2023-12-25 22:15:00|89.12|88.12|88.99|87.99|89.19|88.19|88.97|87.97|203
1703542800000|2023-12-25 22:20:00|88.97|87.97|88.87|87.87|88.98|87.98|88.86|87.86|67
1703543100000|2023-12-25 22:25:00|88.86|87.86|88.67|87.67|88.86|87.86|88.67|87.67|67
1703543400000|2023-12-25 22:30:00|88.68|87.68|88.87|87.87|88.88|87.88|88.67|87.67|121
1703543700000|2023-12-25 22:35:00|88.86|87.86|88.86|87.86|88.95|87.95|88.86|87.86|50
1703544000000|2023-12-25 22:40:00|88.87|87.87|88.78|87.78|88.87|87.87|88.67|87.67|94
1703544300000|2023-12-25 22:45:00|88.77|87.77|88.67|87.67|88.78|87.78|88.66|87.66|30
1703544600000|2023-12-25 22:50:00|88.69|87.69|88.87|87.87|88.89|87.89|88.69|87.69|34
1703544900000|2023-12-25 22:55:00|88.88|87.88|88.97|87.97|89.04|88.04|88.87|87.87|57
1703545200000|2023-12-25 23:00:00|88.98|87.98|88.73|87.73|88.98|87.98|88.73|87.73|43
1703545500000|2023-12-25 23:05:00|88.69|87.69|88.67|87.67|88.7|87.7|88.67|87.67|25
1703545800000|2023-12-25 23:10:00|88.68|87.68|88.76|87.76|88.77|87.77|88.56|87.56|85
1703546100000|2023-12-25 23:15:00|88.73|87.73|88.58|87.58|88.73|87.73|88.56|87.56|80
1703546400000|2023-12-25 23:20:00|88.57|87.57|88.51|87.51|88.61|87.61|88.47|87.47|121
1703546700000|2023-12-25 23:25:00|88.52|87.52|88.77|87.77|88.77|87.77|88.52|87.52|44
1703547000000|2023-12-25 23:30:00|88.78|87.78|88.77|87.77|88.78|87.78|88.67|87.67|76
1703547300000|2023-12-25 23:35:00|88.76|87.76|88.57|87.57|88.77|87.77|88.48|87.48|87
1703547600000|2023-12-25 23:40:00|88.56|87.56|88.37|87.37|88.57|87.57|88.37|87.37|29
1703547900000|2023-12-25 23:45:00|88.38|87.38|88.57|87.57|88.58|87.58|88.38|87.38|49
1703548200000|2023-12-25 23:50:00|88.58|87.58|88.65|87.65|88.67|87.67|88.56|87.56|39
1703548500000|2023-12-25 23:55:00|88.6|87.6|88.47|87.47|88.65|87.65|88.47|87.47|26
1703548800000|2023-12-26 00:00:00|88.48|87.48|88.66|87.66|88.69|87.69|88.47|87.47|129
1703549100000|2023-12-26 00:05:00|88.67|87.67|88.56|87.56|88.7|87.7|88.5|87.5|82
1703549400000|2023-12-26 00:10:00|88.57|87.57|88.67|87.67|88.68|87.68|88.47|87.47|92
1703549700000|2023-12-26 00:15:00|88.69|87.69|88.57|87.57|88.69|87.69|88.57|87.57|71
1703550000000|2023-12-26 00:20:00|88.56|87.56|88.47|87.47|88.58|87.58|88.39|87.39|67
1703550300000|2023-12-26 00:25:00|88.43|87.43|88.36|87.36|88.45|87.45|88.36|87.36|23
1703550600000|2023-12-26 00:30:00|88.38|87.38|88.6|87.6|88.6|87.6|88.37|87.37|33
1703550900000|2023-12-26 00:35:00|88.63|87.63|88.66|87.66|88.68|87.68|88.56|87.56|47
1703551200000|2023-12-26 00:40:00|88.62|87.62|88.58|87.58|88.62|87.62|88.57|87.57|88
1703551500000|2023-12-26 00:45:00|88.57|87.57|88.45|87.45|88.58|87.58|88.44|87.44|74
1703551800000|2023-12-26 00:50:00|88.44|87.44|88.17|87.17|88.48|87.48|88.13|87.13|129
1703552100000|2023-12-26 00:55:00|88.18|87.18|88.2|87.2|88.25|87.25|88|87|213
1703552400000|2023-12-26 01:00:00|88.21|87.21|88.36|87.36|88.36|87.36|88.17|87.17|128
1703552700000|2023-12-26 01:05:00|88.37|87.37|88.18|87.18|88.37|87.37|88.17|87.17|79
1703553000000|2023-12-26 01:10:00|88.19|87.19|88.75|87.75|88.95|87.95|88.16|87.16|118
1703553300000|2023-12-26 01:15:00|88.7|87.7|88.77|87.77|88.98|87.98|88.65|87.65|123
1703553600000|2023-12-26 01:20:00|88.76|87.76|88.67|87.67|88.79|87.79|88.67|87.67|88
1703553900000|2023-12-26 01:25:00|88.68|87.68|88.47|87.47|88.69|87.69|88.47|87.47|58
1703554200000|2023-12-26 01:30:00|88.48|87.48|88.37|87.37|88.49|87.49|88.37|87.37|67
1703554500000|2023-12-26 01:35:00|88.32|87.32|88.07|87.07|88.32|87.32|88.07|87.07|102
1703554800000|2023-12-26 01:40:00|88.08|87.08|88.41|87.41|88.41|87.41|88.07|87.07|200
1703555100000|2023-12-26 01:45:00|88.39|87.39|88.29|87.29|88.4|87.4|88.21|87.21|162
1703555400000|2023-12-26 01:50:00|88.28|87.28|88.37|87.37|88.39|87.39|88.26|87.26|96
1703555700000|2023-12-26 01:55:00|88.35|87.35|88.15|87.15|88.35|87.35|88.15|87.15|89
1703556000000|2023-12-26 02:00:00|88.16|87.16|88.39|87.39|88.39|87.39|88.07|87.07|85
1703556300000|2023-12-26 02:05:00|88.38|87.38|88.55|87.55|88.55|87.55|88.35|87.35|52
1703556600000|2023-12-26 02:10:00|88.57|87.57|88.66|87.66|88.67|87.67|88.49|87.49|76
1703556900000|2023-12-26 02:15:00|88.67|87.67|88.79|87.79|88.8|87.8|88.61|87.61|110
1703557200000|2023-12-26 02:20:00|88.8|87.8|88.77|87.77|88.89|87.89|88.76|87.76|48
1703557500000|2023-12-26 02:25:00|88.78|87.78|88.84|87.84|88.84|87.84|88.75|87.75|66
1703557800000|2023-12-26 02:30:00|88.9|87.9|88.77|87.77|88.97|87.97|88.77|87.77|80
1703558100000|2023-12-26 02:35:00|88.78|87.78|88.95|87.95|88.95|87.95|88.77|87.77|22
1703558400000|2023-12-26 02:40:00|88.92|87.92|88.97|87.97|89.05|88.05|88.87|87.87|36
1703558700000|2023-12-26 02:45:00|88.92|87.92|88.77|87.77|88.92|87.92|88.76|87.76|12
1703559000000|2023-12-26 02:50:00|88.78|87.78|88.85|87.85|88.89|87.89|88.77|87.77|69
1703559300000|2023-12-26 02:55:00|88.8|87.8|88.65|87.65|88.85|87.85|88.58|87.58|55
1703559600000|2023-12-26 03:00:00|88.6|87.6|88.95|87.95|88.99|87.99|88.46|87.46|127
1703559900000|2023-12-26 03:05:00|88.96|87.96|88.97|87.97|89|88|88.86|87.86|92
1703560200000|2023-12-26 03:10:00|88.96|87.96|89.06|88.06|89.26|88.26|88.96|87.96|78
1703560500000|2023-12-26 03:15:00|89.05|88.05|88.87|87.87|89.05|88.05|88.85|87.85|16
1703560800000|2023-12-26 03:20:00|88.88|87.88|88.77|87.77|88.97|87.97|88.77|87.77|61
1703561100000|2023-12-26 03:25:00|88.78|87.78|88.87|87.87|88.95|87.95|88.68|87.68|86
1703561400000|2023-12-26 03:30:00|88.88|87.88|88.87|87.87|88.97|87.97|88.76|87.76|71
1703561700000|2023-12-26 03:35:00|88.88|87.88|88.99|87.99|88.99|87.99|88.66|87.66|129
1703562000000|2023-12-26 03:40:00|88.98|87.98|89.05|88.05|89.23|88.23|88.97|87.97|123
1703562300000|2023-12-26 03:45:00|89.02|88.02|88.75|87.75|89.02|88.02|88.68|87.68|75
1703562600000|2023-12-26 03:50:00|88.76|87.76|88.79|87.79|88.95|87.95|88.76|87.76|77
1703562900000|2023-12-26 03:55:00|88.78|87.78|88.76|87.76|88.79|87.79|88.67|87.67|89
1703563200000|2023-12-26 04:00:00|88.77|87.77|88.7|87.7|88.78|87.78|88.67|87.67|143
1703563500000|2023-12-26 04:05:00|88.69|87.69|88.72|87.72|88.81|87.81|88.67|87.67|96
1703563800000|2023-12-26 04:10:00|88.74|87.74|88.78|87.78|88.85|87.85|88.7|87.7|92
1703564100000|2023-12-26 04:15:00|88.79|87.79|88.75|87.75|88.79|87.79|88.67|87.67|115
1703564400000|2023-12-26 04:20:00|88.77|87.77|88.8|87.8|88.8|87.8|88.71|87.71|57
1703564700000|2023-12-26 04:25:00|88.79|87.79|88.8|87.8|88.82|87.82|88.78|87.78|57
1703565000000|2023-12-26 04:30:00|88.79|87.79|88.61|87.61|88.8|87.8|88.57|87.57|102
1703565300000|2023-12-26 04:35:00|88.6|87.6|88.58|87.58|88.62|87.62|88.56|87.56|94
1703565600000|2023-12-26 04:40:00|88.57|87.57|88.52|87.52|88.59|87.59|88.5|87.5|76
1703565900000|2023-12-26 04:45:00|88.53|87.53|88.36|87.36|88.57|87.57|88.3|87.3|113
1703566200000|2023-12-26 04:50:00|88.37|87.37|88.3|87.3|88.49|87.49|88.21|87.21|116
1703566500000|2023-12-26 04:55:00|88.31|87.31|88.31|87.31|88.35|87.35|88.26|87.26|100
1703566800000|2023-12-26 05:00:00|88.32|87.32|88.36|87.36|88.39|87.39|88.28|87.28|66
1703567100000|2023-12-26 05:05:00|88.33|87.33|88.25|87.25|88.33|87.33|88.25|87.25|5
1703567400000|2023-12-26 05:10:00|87.95|86.95|87.77|86.77|87.98|86.98|87.67|86.67|152
1703567700000|2023-12-26 05:15:00|87.76|86.76|87.6|86.6|87.79|86.79|87.36|86.36|246
1703568000000|2023-12-26 05:20:00|87.59|86.59|87.28|86.28|87.63|86.63|87.28|86.28|182
1703568300000|2023-12-26 05:25:00|87.27|86.27|86.99|85.99|87.32|86.32|86.98|85.98|178
1703568600000|2023-12-26 05:30:00|87|86|86.29|85.29|87.13|86.13|86.16|85.16|371
1703568900000|2023-12-26 05:35:00|86.28|85.28|86.16|85.16|86.41|85.41|85.63|84.63|469
1703569200000|2023-12-26 05:40:00|86.14|85.14|85.97|84.97|86.27|85.27|85.66|84.66|451
1703569500000|2023-12-26 05:45:00|85.98|84.98|86.3|85.3|86.47|85.47|85.67|84.67|371
1703569800000|2023-12-26 05:50:00|86.31|85.31|86.48|85.48|86.5|85.5|86.27|85.27|255
1703570100000|2023-12-26 05:55:00|86.43|85.43|86.07|85.07|86.49|85.49|86.07|85.07|242
1703570400000|2023-12-26 06:00:00|86.08|85.08|85.57|84.57|86.08|85.08|85.1|84.1|510
1703570700000|2023-12-26 06:05:00|85.58|84.58|85.47|84.47|85.7|84.7|85.37|84.37|316
1703571000000|2023-12-26 06:10:00|85.48|84.48|85.58|84.58|85.59|84.59|85.27|84.27|243
1703571300000|2023-12-26 06:15:00|85.57|84.57|85.68|84.68|85.97|84.97|85.5|84.5|247
1703571600000|2023-12-26 06:20:00|85.75|84.75|85.97|84.97|85.97|84.97|85.57|84.57|161
1703571900000|2023-12-26 06:25:00|85.94|84.94|85.46|84.46|85.95|84.95|85.36|84.36|110
1703572200000|2023-12-26 06:30:00|85.47|84.47|85.57|84.57|85.58|84.58|85.36|84.36|175
1703572500000|2023-12-26 06:35:00|85.56|84.56|85.66|84.66|85.88|84.88|85.56|84.56|140
1703572800000|2023-12-26 06:40:00|85.65|84.65|85.89|84.89|86.02|85.02|85.58|84.58|236
1703573100000|2023-12-26 06:45:00|85.91|84.91|85.68|84.68|85.95|84.95|85.67|84.67|188
1703573400000|2023-12-26 06:50:00|85.69|84.69|85.27|84.27|85.76|84.76|85.17|84.17|162
1703573700000|2023-12-26 06:55:00|85.28|84.28|84.86|83.86|85.47|84.47|84.75|83.75|117
1703574000000|2023-12-26 07:00:00|84.87|83.87|84.85|83.85|84.87|83.87|84.35|83.35|100
1703574300000|2023-12-26 07:05:00|84.87|83.87|85.15|84.15|85.15|84.15|84.87|83.87|80
1703574600000|2023-12-26 07:10:00|85.25|84.25|85.27|84.27|85.28|84.28|85.05|84.05|71
1703574900000|2023-12-26 07:15:00|85.28|84.28|85.38|84.38|85.38|84.38|85.17|84.17|77
1703575200000|2023-12-26 07:20:00|85.37|84.37|85.67|84.67|85.69|84.69|85.37|84.37|73
1703575500000|2023-12-26 07:25:00|85.69|84.69|85.67|84.67|85.75|84.75|85.65|84.65|25
1703575800000|2023-12-26 07:30:00|85.66|84.66|85.68|84.68|85.77|84.77|85.57|84.57|56
1703576100000|2023-12-26 07:35:00|85.67|84.67|85.47|84.47|85.77|84.77|85.45|84.45|89
1703576400000|2023-12-26 07:40:00|85.48|84.48|85.53|84.53|85.58|84.58|85.37|84.37|92
1703576700000|2023-12-26 07:45:00|85.51|84.51|85.27|84.27|85.6|84.6|85.16|84.16|118
1703577000000|2023-12-26 07:50:00|85.18|84.18|85.19|84.19|85.27|84.27|85.17|84.17|116
1703577300000|2023-12-26 07:55:00|85.2|84.2|85.09|84.09|85.26|84.26|85.07|84.07|138
1703577600000|2023-12-26 08:00:00|85.1|84.1|85.25|84.25|85.38|84.38|85.08|84.08|104
1703577900000|2023-12-26 08:05:00|85.27|84.27|85.08|84.08|85.29|84.29|85.06|84.06|104
1703578200000|2023-12-26 08:10:00|85.07|84.07|84.88|83.88|85.17|84.17|84.79|83.79|137
1703578500000|2023-12-26 08:15:00|84.87|83.87|84.56|83.56|84.93|83.93|84.56|83.56|250
1703578800000|2023-12-26 08:20:00|84.57|83.57|84.97|83.97|85.07|84.07|84.56|83.56|263
1703579100000|2023-12-26 08:25:00|84.96|83.96|85.15|84.15|85.19|84.19|84.96|83.96|142
1703579400000|2023-12-26 08:30:00|85.16|84.16|85.27|84.27|85.37|84.37|84.97|83.97|142
1703579700000|2023-12-26 08:35:00|85.28|84.28|85.37|84.37|85.42|84.42|85.21|84.21|151
1703580000000|2023-12-26 08:40:00|85.38|84.38|85.6|84.6|85.62|84.62|85.37|84.37|153
1703580300000|2023-12-26 08:45:00|85.59|84.59|85.58|84.58|85.67|84.67|85.47|84.47|130
1703580600000|2023-12-26 08:50:00|85.57|84.57|85.66|84.66|85.67|84.67|85.45|84.45|67
1703580900000|2023-12-26 08:55:00|85.67|84.67|85.67|84.67|85.68|84.68|85.57|84.57|55
1703581200000|2023-12-26 09:00:00|85.68|84.68|85.86|84.86|85.88|84.88|85.56|84.56|59
1703581500000|2023-12-26 09:05:00|85.81|84.81|85.78|84.78|85.85|84.85|85.75|84.75|108
1703581800000|2023-12-26 09:10:00|85.79|84.79|85.64|84.64|85.83|84.83|85.63|84.63|84
1703582100000|2023-12-26 09:15:00|85.59|84.59|85.68|84.68|85.81|84.81|85.48|84.48|154
1703582400000|2023-12-26 09:20:00|85.66|84.66|85.56|84.56|85.79|84.79|85.55|84.55|63
1703582700000|2023-12-26 09:25:00|85.55|84.55|85.35|84.35|85.55|84.55|85.25|84.25|62
1703583000000|2023-12-26 09:30:00|85.3|84.3|85.27|84.27|85.35|84.35|85.16|84.16|89
1703583300000|2023-12-26 09:35:00|85.26|84.26|85.17|84.17|85.35|84.35|85.16|84.16|55
1703583600000|2023-12-26 09:40:00|85.15|84.15|84.66|83.66|85.15|84.15|84.57|83.57|135
1703583900000|2023-12-26 09:45:00|84.65|83.65|84.78|83.78|84.79|83.79|84.22|83.22|289
1703584200000|2023-12-26 09:50:00|84.77|83.77|84.76|83.76|84.89|83.89|84.56|83.56|334
1703584500000|2023-12-26 09:55:00|84.77|83.77|84.79|83.79|84.82|83.82|84.6|83.6|216
1703584800000|2023-12-26 10:00:00|84.77|83.77|85.02|84.02|85.02|84.02|84.66|83.66|198
1703585100000|2023-12-26 10:05:00|85.03|84.03|85.47|84.47|85.57|84.57|85.01|84.01|147
1703585400000|2023-12-26 10:10:00|85.46|84.46|85.37|84.37|85.49|84.49|85.37|84.37|65
1703585700000|2023-12-26 10:15:00|85.38|84.38|85.37|84.37|85.47|84.47|85.26|84.26|142
1703586000000|2023-12-26 10:20:00|85.38|84.38|85.58|84.58|85.58|84.58|85.27|84.27|119
1703586300000|2023-12-26 10:25:00|85.57|84.57|85.76|84.76|85.77|84.77|85.56|84.56|125
1703586600000|2023-12-26 10:30:00|85.77|84.77|85.67|84.67|85.86|84.86|85.58|84.58|112
1703586900000|2023-12-26 10:35:00|85.66|84.66|85.59|84.59|85.71|84.71|85.58|84.58|112
1703587200000|2023-12-26 10:40:00|85.6|84.6|85.77|84.77|85.77|84.77|85.47|84.47|86
1703587500000|2023-12-26 10:45:00|85.73|84.73|85.56|84.56|85.75|84.75|85.42|84.42|81
1703587800000|2023-12-26 10:50:00|85.57|84.57|85.67|84.67|85.72|84.72|85.49|84.49|106
1703588100000|2023-12-26 10:55:00|85.68|84.68|85.7|84.7|85.86|84.86|85.68|84.68|148
1703588400000|2023-12-26 11:00:00|85.71|84.71|85.47|84.47|85.71|84.71|85.47|84.47|79
1703588700000|2023-12-26 11:05:00|85.41|84.41|85.3|84.3|85.41|84.41|85.25|84.25|91
1703589000000|2023-12-26 11:10:00|85.32|84.32|85.33|84.33|85.39|84.39|85.27|84.27|73
1703589300000|2023-12-26 11:15:00|85.34|84.34|85.66|84.66|85.67|84.67|85.32|84.32|64
1703589600000|2023-12-26 11:20:00|85.65|84.65|85.71|84.71|85.72|84.72|85.6|84.6|134
1703589900000|2023-12-26 11:25:00|85.7|84.7|85.66|84.66|85.78|84.78|85.61|84.61|112
1703590200000|2023-12-26 11:30:00|85.64|84.64|85.76|84.76|85.79|84.79|85.6|84.6|50
1703590500000|2023-12-26 11:35:00|85.77|84.77|85.86|84.86|85.87|84.87|85.7|84.7|34
1703590800000|2023-12-26 11:40:00|85.87|84.87|86.14|85.14|86.15|85.15|85.86|84.86|99
1703591100000|2023-12-26 11:45:00|86.13|85.13|86.06|85.06|86.14|85.14|85.98|84.98|120
1703591400000|2023-12-26 11:50:00|86.07|85.07|86.07|85.07|86.23|85.23|86.05|85.05|65
1703591700000|2023-12-26 11:55:00|86.06|85.06|86.16|85.16|86.17|85.17|86.06|85.06|24
1703592000000|2023-12-26 12:00:00|86.15|85.15|86.18|85.18|86.18|85.18|86.08|85.08|25
1703592300000|2023-12-26 12:05:00|86.17|85.17|86.16|85.16|86.17|85.17|86.08|85.08|56
1703592600000|2023-12-26 12:10:00|86.17|85.17|86.07|85.07|86.17|85.17|86.07|85.07|35
1703592900000|2023-12-26 12:15:00|86.08|85.08|86.14|85.14|86.26|85.26|86.08|85.08|57
1703593200000|2023-12-26 12:20:00|86.12|85.12|86.22|85.22|86.27|85.27|86.06|85.06|91
1703593500000|2023-12-26 12:25:00|86.21|85.21|86.3|85.3|86.38|85.38|86.21|85.21|111
1703593800000|2023-12-26 12:30:00|86.29|85.29|86.27|85.27|86.36|85.36|86.2|85.2|86
1703594100000|2023-12-26 12:35:00|86.28|85.28|86.26|85.26|86.3|85.3|86.17|85.17|58
1703594400000|2023-12-26 12:40:00|86.27|85.27|86.36|85.36|86.37|85.37|86.26|85.26|77
1703594700000|2023-12-26 12:45:00|86.37|85.37|86.47|85.47|86.47|85.47|86.36|85.36|89
1703595000000|2023-12-26 12:50:00|86.46|85.46|86.65|85.65|86.65|85.65|86.45|85.45|37
1703595300000|2023-12-26 12:55:00|86.56|85.56|86.68|85.68|86.68|85.68|86.5|85.5|70
1703595600000|2023-12-26 13:00:00|86.69|85.69|86.86|85.86|86.88|85.88|86.66|85.66|85
1703595900000|2023-12-26 13:05:00|86.87|85.87|86.78|85.78|86.88|85.88|86.76|85.76|93
1703596200000|2023-12-26 13:10:00|86.79|85.79|86.69|85.69|86.8|85.8|86.69|85.69|65
1703596500000|2023-12-26 13:15:00|86.68|85.68|86.68|85.68|86.77|85.77|86.67|85.67|107
1703596800000|2023-12-26 13:20:00|86.67|85.67|86.39|85.39|86.68|85.68|86.39|85.39|57
1703597100000|2023-12-26 13:25:00|86.38|85.38|86.27|85.27|86.47|85.47|86.16|85.16|159
1703597400000|2023-12-26 13:30:00|86.28|85.28|86.18|85.18|86.28|85.28|86.16|85.16|106
1703597700000|2023-12-26 13:35:00|86.2|85.2|86.75|85.75|86.76|85.76|86.17|85.17|163
1703598000000|2023-12-26 13:40:00|86.76|85.76|87|86|87|86|86.75|85.75|72
1703598300000|2023-12-26 13:45:00|87.01|86.01|86.76|85.76|87.02|86.02|86.76|85.76|75
1703598600000|2023-12-26 13:50:00|86.77|85.77|86.76|85.76|86.87|85.87|86.68|85.68|94
1703598900000|2023-12-26 13:55:00|86.77|85.77|86.87|85.87|86.88|85.88|86.76|85.76|50
1703599200000|2023-12-26 14:00:00|86.9|85.9|86.46|85.46|86.95|85.95|86.46|85.46|75
1703599500000|2023-12-26 14:05:00|86.45|85.45|86.15|85.15|86.47|85.47|86.06|85.06|59
1703599800000|2023-12-26 14:10:00|86.17|85.17|86.26|85.26|86.37|85.37|86.15|85.15|68
1703600100000|2023-12-26 14:15:00|86.28|85.28|86.3|85.3|86.45|85.45|86.28|85.28|28
1703600400000|2023-12-26 14:20:00|86.26|85.26|86.67|85.67|86.67|85.67|86.05|85.05|90
1703600700000|2023-12-26 14:25:00|86.7|85.7|86.77|85.77|86.97|85.97|86.7|85.7|109
1703601000000|2023-12-26 14:30:00|86.76|85.76|86.57|85.57|86.76|85.76|86.56|85.56|115
1703601300000|2023-12-26 14:35:00|86.58|85.58|86.16|85.16|86.59|85.59|86.12|85.12|98
1703601600000|2023-12-26 14:40:00|86.15|85.15|86.16|85.16|86.3|85.3|86.15|85.15|72
1703601900000|2023-12-26 14:45:00|86.17|85.17|86.15|85.15|86.36|85.36|86.06|85.06|96
1703602200000|2023-12-26 14:50:00|86.16|85.16|86.17|85.17|86.27|85.27|86.07|85.07|65
1703602500000|2023-12-26 14:55:00|86.18|85.18|85.98|84.98|86.18|85.18|85.85|84.85|86
1703602800000|2023-12-26 15:00:00|86.03|85.03|85.56|84.56|86.05|85.05|85.56|84.56|135
1703603100000|2023-12-26 15:05:00|85.55|84.55|85.66|84.66|85.75|84.75|85.45|84.45|126
1703603400000|2023-12-26 15:10:00|85.65|84.65|85.27|84.27|85.66|84.66|85.06|84.06|145
1703603700000|2023-12-26 15:15:00|85.26|84.26|85.76|84.76|85.77|84.77|85.17|84.17|198
1703604000000|2023-12-26 15:20:00|85.77|84.77|85.97|84.97|85.97|84.97|85.56|84.56|132
1703604300000|2023-12-26 15:25:00|85.96|84.96|85.91|84.91|86.06|85.06|85.86|84.86|142
1703604600000|2023-12-26 15:30:00|85.92|84.92|86.06|85.06|86.41|85.41|85.92|84.92|196
1703604900000|2023-12-26 15:35:00|86.05|85.05|85.96|84.96|86.06|85.06|85.85|84.85|181
1703605200000|2023-12-26 15:40:00|85.95|84.95|85.67|84.67|86.06|85.06|85.67|84.67|118
1703605500000|2023-12-26 15:45:00|85.68|84.68|85.56|84.56|85.76|84.76|85.26|84.26|179
1703605800000|2023-12-26 15:50:00|85.54|84.54|85.06|84.06|85.58|84.58|84.76|83.76|316
1703606100000|2023-12-26 15:55:00|85.05|84.05|85.07|84.07|85.28|84.28|84.97|83.97|271
1703606400000|2023-12-26 16:00:00|85.08|84.08|85.18|84.18|85.45|84.45|84.96|83.96|161
1703606700000|2023-12-26 16:05:00|85.19|84.19|85.46|84.46|85.52|84.52|85.19|84.19|115
1703607000000|2023-12-26 16:10:00|85.45|84.45|85.86|84.86|85.87|84.87|85.36|84.36|115
1703607300000|2023-12-26 16:15:00|85.87|84.87|86.18|85.18|86.27|85.27|85.86|84.86|165
1703607600000|2023-12-26 16:20:00|86.19|85.19|85.59|84.59|86.27|85.27|85.56|84.56|207
1703607900000|2023-12-26 16:25:00|85.58|84.58|86.25|85.25|86.28|85.28|85.31|84.31|213
1703608200000|2023-12-26 16:30:00|86.2|85.2|86.07|85.07|86.47|85.47|86.07|85.07|161
1703608500000|2023-12-26 16:35:00|86.09|85.09|86.15|85.15|86.18|85.18|86.05|85.05|115
1703608800000|2023-12-26 16:40:00|86.16|85.16|86.05|85.05|86.25|85.25|86.05|85.05|58
1703609100000|2023-12-26 16:45:00|86.07|85.07|85.75|84.75|86.15|85.15|85.66|84.66|102
1703609400000|2023-12-26 16:50:00|85.76|84.76|85.75|84.75|86.06|85.06|85.67|84.67|111
1703609700000|2023-12-26 16:55:00|85.76|84.76|86.07|85.07|86.17|85.17|85.75|84.75|89
1703610000000|2023-12-26 17:00:00|86.06|85.06|86.06|85.06|86.16|85.16|86.05|85.05|154
1703610300000|2023-12-26 17:05:00|86.07|85.07|85.78|84.78|86.16|85.16|85.65|84.65|156
1703610600000|2023-12-26 17:10:00|85.79|84.79|85.97|84.97|86.1|85.1|85.68|84.68|162
1703610900000|2023-12-26 17:15:00|85.98|84.98|85.76|84.76|86.05|85.05|85.76|84.76|142
1703611200000|2023-12-26 17:20:00|85.75|84.75|85.55|84.55|85.75|84.75|85.16|84.16|154
1703611500000|2023-12-26 17:25:00|85.56|84.56|85.56|84.56|85.76|84.76|85.46|84.46|92
1703611800000|2023-12-26 17:30:00|85.55|84.55|85.16|84.16|85.55|84.55|84.96|83.96|172
1703612100000|2023-12-26 17:35:00|85.15|84.15|82.34|81.34|85.25|84.25|81.6|80.6|344
1703612400000|2023-12-26 17:40:00|82.47|81.47|83.5|82.5|83.55|82.55|82.17|81.17|358
1703612700000|2023-12-26 17:45:00|83.55|82.55|83.42|82.42|83.77|82.77|82.98|81.98|359
1703613000000|2023-12-26 17:50:00|83.43|82.43|83.15|82.15|83.55|82.55|82.96|81.96|393
1703613300000|2023-12-26 17:55:00|83.17|82.17|83.67|82.67|83.77|82.77|83.09|82.09|296
1703613600000|2023-12-26 18:00:00|83.68|82.68|83.98|82.98|84.04|83.04|83.56|82.56|292
1703613900000|2023-12-26 18:05:00|83.97|82.97|84|83|84.16|83.16|83.79|82.79|237
1703614200000|2023-12-26 18:10:00|84.02|83.02|83.76|82.76|84.02|83.02|83.56|82.56|270
1703614500000|2023-12-26 18:15:00|83.77|82.77|83.46|82.46|84|83|83.35|82.35|207
1703614800000|2023-12-26 18:20:00|83.45|82.45|83.46|82.46|83.46|82.46|82.96|81.96|201
1703615100000|2023-12-26 18:25:00|83.45|82.45|83.01|82.01|83.45|82.45|82.96|81.96|179
1703615400000|2023-12-26 18:30:00|83|82|83.07|82.07|83.17|82.17|82.86|81.86|174
1703615700000|2023-12-26 18:35:00|83.08|82.08|83.07|82.07|83.21|82.21|82.95|81.95|121
1703616000000|2023-12-26 18:40:00|83.06|82.06|83.36|82.36|83.37|82.37|83|82|133
1703616300000|2023-12-26 18:45:00|83.35|82.35|83.57|82.57|83.66|82.66|83.35|82.35|123
1703616600000|2023-12-26 18:50:00|83.56|82.56|83.7|82.7|83.77|82.77|83.56|82.56|117
1703616900000|2023-12-26 18:55:00|83.71|82.71|83.9|82.9|83.99|82.99|83.7|82.7|99
1703617200000|2023-12-26 19:00:00|83.89|82.89|83.51|82.51|83.9|82.9|83.46|82.46|137
1703617500000|2023-12-26 19:05:00|83.52|82.52|83.97|82.97|83.97|82.97|83.52|82.52|62
1703617800000|2023-12-26 19:10:00|83.98|82.98|83.96|82.96|84.06|83.06|83.86|82.86|134
1703618100000|2023-12-26 19:15:00|83.95|82.95|83.98|82.98|84.07|83.07|83.88|82.88|107
1703618400000|2023-12-26 19:20:00|83.99|82.99|84.28|83.28|84.3|83.3|83.98|82.98|125
1703618700000|2023-12-26 19:25:00|84.29|83.29|84.37|83.37|84.37|83.37|84.16|83.16|123
1703619000000|2023-12-26 19:30:00|84.38|83.38|84.09|83.09|84.44|83.44|84.06|83.06|114
1703619300000|2023-12-26 19:35:00|84.08|83.08|84.06|83.06|84.27|83.27|84.06|83.06|152
1703619600000|2023-12-26 19:40:00|84.07|83.07|84.06|83.06|84.16|83.16|83.96|82.96|144
1703619900000|2023-12-26 19:45:00|84.07|83.07|84.18|83.18|84.19|83.19|83.96|82.96|123
1703620200000|2023-12-26 19:50:00|84.17|83.17|84.07|83.07|84.26|83.26|84.06|83.06|144
1703620500000|2023-12-26 19:55:00|84.08|83.08|84.21|83.21|84.28|83.28|84.08|83.08|113
1703620800000|2023-12-26 20:00:00|84.2|83.2|84.28|83.28|84.33|83.33|84.06|83.06|135
1703621100000|2023-12-26 20:05:00|84.29|83.29|84.4|83.4|84.48|83.48|84.26|83.26|146
1703621400000|2023-12-26 20:10:00|84.39|83.39|84.69|83.69|84.69|83.69|84.38|83.38|109
1703621700000|2023-12-26 20:15:00|84.68|83.68|84.96|83.96|84.98|83.98|84.66|83.66|111
1703622000000|2023-12-26 20:20:00|84.97|83.97|85.06|84.06|85.1|84.1|84.85|83.85|120
1703622300000|2023-12-26 20:25:00|85.07|84.07|85.07|84.07|85.17|84.17|85.05|84.05|101
1703622600000|2023-12-26 20:30:00|85.06|84.06|84.99|83.99|85.11|84.11|84.96|83.96|100
1703622900000|2023-12-26 20:35:00|84.98|83.98|85.05|84.05|85.12|84.12|84.96|83.96|107
1703623200000|2023-12-26 20:40:00|85|84|85.15|84.15|85.15|84.15|84.97|83.97|59
1703623500000|2023-12-26 20:45:00|85.12|84.12|85.35|84.35|85.37|84.37|84.96|83.96|129
1703623800000|2023-12-26 20:50:00|85.34|84.34|85.25|84.25|85.47|84.47|85.25|84.25|75
1703624100000|2023-12-26 20:55:00|85.21|84.21|85.17|84.17|85.3|84.3|85.09|84.09|134
1703624400000|2023-12-26 21:00:00|85.18|84.18|85.35|84.35|85.36|84.36|85.09|84.09|96
1703624700000|2023-12-26 21:05:00|85.3|84.3|85.77|84.77|85.78|84.78|85.16|84.16|169
1703625000000|2023-12-26 21:10:00|85.79|84.79|86.11|85.11|86.11|85.11|85.58|84.58|161
1703625300000|2023-12-26 21:15:00|86.1|85.1|85.87|84.87|86.16|85.16|85.87|84.87|96
1703625600000|2023-12-26 21:20:00|85.88|84.88|86.16|85.16|86.17|85.17|85.86|84.86|135
1703625900000|2023-12-26 21:25:00|86.17|85.17|86.65|85.65|86.66|85.66|86.16|85.16|147
1703626200000|2023-12-26 21:30:00|86.66|85.66|86.28|85.28|86.72|85.72|86.25|85.25|107
1703626500000|2023-12-26 21:35:00|86.29|85.29|86.16|85.16|86.4|85.4|86.15|85.15|80
1703626800000|2023-12-26 21:40:00|86.17|85.17|86.24|85.24|86.27|85.27|86.06|85.06|126
1703627100000|2023-12-26 21:45:00|86.23|85.23|86.01|85.01|86.25|85.25|85.96|84.96|124
1703627400000|2023-12-26 21:50:00|86|85|85.99|84.99|86.19|85.19|85.97|84.97|140
1703627700000|2023-12-26 21:55:00|86|85|85.86|84.86|86.04|85.04|85.7|84.7|142
1703628000000|2023-12-26 22:00:00|85.88|84.88|85.78|84.78|85.89|84.89|85.78|84.78|149
1703628300000|2023-12-26 22:05:00|85.79|84.79|85.76|84.76|85.8|84.8|85.68|84.68|119
1703628600000|2023-12-26 22:10:00|85.77|84.77|86.19|85.19|86.19|85.19|85.77|84.77|123
1703628900000|2023-12-26 22:15:00|86.18|85.18|86.46|85.46|86.5|85.5|86.17|85.17|235
1703629200000|2023-12-26 22:20:00|86.48|85.48|86.3|85.3|86.53|85.53|86.3|85.3|95
1703629500000|2023-12-26 22:25:00|86.31|85.31|86.46|85.46|86.46|85.46|86.27|85.27|53
1703629800000|2023-12-26 22:30:00|86.47|85.47|86.16|85.16|86.47|85.47|86.16|85.16|41
1703630100000|2023-12-26 22:35:00|86.15|85.15|86.4|85.4|86.4|85.4|86.11|85.11|85
1703630400000|2023-12-26 22:40:00|86.39|85.39|86.46|85.46|86.48|85.48|86.37|85.37|58
1703630700000|2023-12-26 22:45:00|86.47|85.47|86.53|85.53|86.57|85.57|86.41|85.41|32
1703631000000|2023-12-26 22:50:00|86.52|85.52|86.88|85.88|87|86|86.52|85.52|62
1703631300000|2023-12-26 22:55:00|86.87|85.87|86.81|85.81|86.88|85.88|86.8|85.8|71
1703631600000|2023-12-26 23:00:00|86.82|85.82|86.86|85.86|86.88|85.88|86.79|85.79|93
1703631900000|2023-12-26 23:05:00|86.8|85.8|86.86|85.86|86.86|85.86|86.62|85.62|87
1703632200000|2023-12-26 23:10:00|86.97|85.97|87.28|86.28|87.33|86.33|86.96|85.96|76
1703632500000|2023-12-26 23:15:00|87.27|86.27|87.6|86.6|87.67|86.67|87.25|86.25|196
1703632800000|2023-12-26 23:20:00|87.59|86.59|87.81|86.81|87.99|86.99|87.57|86.57|289
1703633100000|2023-12-26 23:25:00|87.8|86.8|87.53|86.53|88.07|87.07|87.53|86.53|251
1703633400000|2023-12-26 23:30:00|87.52|86.52|87.68|86.68|87.92|86.92|87.52|86.52|125
1703633700000|2023-12-26 23:35:00|87.69|86.69|87.65|86.65|87.69|86.69|87.16|86.16|150
1703634000000|2023-12-26 23:40:00|87.66|86.66|87.56|86.56|88.13|87.13|87.56|86.56|147
1703634300000|2023-12-26 23:45:00|87.6|86.6|87.68|86.68|87.75|86.75|87.57|86.57|130
1703634600000|2023-12-26 23:50:00|87.69|86.69|87.75|86.75|87.79|86.79|87.59|86.59|131
1703634900000|2023-12-26 23:55:00|87.77|86.77|87.67|86.67|87.88|86.88|87.65|86.65|116
1703635200000|2023-12-27 00:00:00|87.68|86.68|87.65|86.65|87.95|86.95|87.65|86.65|119
1703635500000|2023-12-27 00:05:00|87.66|86.66|87.73|86.73|87.75|86.75|87.56|86.56|114
1703635800000|2023-12-27 00:10:00|87.74|86.74|87.67|86.67|87.89|86.89|87.38|86.38|128
1703636100000|2023-12-27 00:15:00|87.69|86.69|87.52|86.52|87.87|86.87|87.47|86.47|135
1703636400000|2023-12-27 00:20:00|87.54|86.54|87.38|86.38|87.65|86.65|87.17|86.17|74
1703636700000|2023-12-27 00:25:00|87.37|86.37|87.46|86.46|87.65|86.65|87.37|86.37|65
1703637000000|2023-12-27 00:30:00|87.41|86.41|87.25|86.25|87.45|86.45|87.18|86.18|69
1703637300000|2023-12-27 00:35:00|87.17|86.17|87.05|86.05|87.27|86.27|86.96|85.96|89
1703637600000|2023-12-27 00:40:00|87|86|86.76|85.76|87.01|86.01|86.75|85.75|59
1703637900000|2023-12-27 00:45:00|86.75|85.75|86.96|85.96|87.06|86.06|86.75|85.75|102
1703638200000|2023-12-27 00:50:00|86.97|85.97|86.86|85.86|86.98|85.98|86.77|85.77|85
1703638500000|2023-12-27 00:55:00|86.88|85.88|86.48|85.48|86.88|85.88|86.47|85.47|176
1703638800000|2023-12-27 01:00:00|86.49|85.49|86.66|85.66|86.73|85.73|86.47|85.47|183
1703639100000|2023-12-27 01:05:00|86.67|85.67|86.67|85.67|86.82|85.82|86.66|85.66|125
1703639400000|2023-12-27 01:10:00|86.66|85.66|86.46|85.46|86.69|85.69|86.39|85.39|78
1703639700000|2023-12-27 01:15:00|86.43|85.43|86.51|85.51|86.52|85.52|86.37|85.37|146
1703640000000|2023-12-27 01:20:00|86.52|85.52|86.41|85.41|86.61|85.61|86.36|85.36|113
1703640300000|2023-12-27 01:25:00|86.4|85.4|86.29|85.29|86.41|85.41|86.25|85.25|96
1703640600000|2023-12-27 01:30:00|86.28|85.28|86.45|85.45|86.45|85.45|86.26|85.26|77
1703640900000|2023-12-27 01:35:00|86.47|85.47|86.47|85.47|86.48|85.48|86.35|85.35|74
1703641200000|2023-12-27 01:40:00|86.48|85.48|86.46|85.46|86.48|85.48|86.17|85.17|116
1703641500000|2023-12-27 01:45:00|86.47|85.47|86.67|85.67|86.72|85.72|86.46|85.46|112
1703641800000|2023-12-27 01:50:00|86.66|85.66|86.59|85.59|86.77|85.77|86.57|85.57|114
1703642100000|2023-12-27 01:55:00|86.6|85.6|86.68|85.68|86.77|85.77|86.59|85.59|124
1703642400000|2023-12-27 02:00:00|86.69|85.69|86.68|85.68|86.76|85.76|86.48|85.48|131
1703642700000|2023-12-27 02:05:00|86.69|85.69|86.37|85.37|86.69|85.69|86.37|85.37|70
1703643000000|2023-12-27 02:10:00|86.36|85.36|86.26|85.26|86.38|85.38|86.25|85.25|61
1703643300000|2023-12-27 02:15:00|86.21|85.21|86.27|85.27|86.29|85.29|86.15|85.15|57
1703643600000|2023-12-27 02:20:00|86.28|85.28|85.85|84.85|86.37|85.37|85.85|84.85|91
1703643900000|2023-12-27 02:25:00|85.83|84.83|85.64|84.64|85.83|84.83|85.46|84.46|272
1703644200000|2023-12-27 02:30:00|85.59|84.59|85.5|84.5|85.87|84.87|85.5|84.5|205
1703644500000|2023-12-27 02:35:00|85.51|84.51|85.18|84.18|85.6|84.6|85.06|84.06|257
1703644800000|2023-12-27 02:40:00|85.16|84.16|85.17|84.17|85.24|84.24|85.06|84.06|140
1703645400000|2023-12-27 02:50:00|85.02|84.02|84.77|83.77|85.02|84.02|84.46|83.46|292
1703645700000|2023-12-27 02:55:00|84.76|83.76|84.58|83.58|84.78|83.78|84.39|83.39|229
1703646000000|2023-12-27 03:00:00|84.57|83.57|84.98|83.98|85|84|84.56|83.56|243
1703646300000|2023-12-27 03:05:00|84.97|83.97|85.27|84.27|85.28|84.28|84.96|83.96|192
1703646600000|2023-12-27 03:10:00|85.22|84.22|85.29|84.29|85.32|84.32|85.18|84.18|131
1703646900000|2023-12-27 03:15:00|85.3|84.3|85.1|84.1|85.44|84.44|85.09|84.09|160
1703647200000|2023-12-27 03:20:00|85.09|84.09|84.95|83.95|85.16|84.16|84.9|83.9|172
1703647500000|2023-12-27 03:25:00|84.96|83.96|84.61|83.61|84.96|83.96|84.39|83.39|267
1703647800000|2023-12-27 03:30:00|84.62|83.62|84.38|83.38|84.71|83.71|83.96|82.96|310
1703648100000|2023-12-27 03:35:00|84.37|83.37|84.6|83.6|84.72|83.72|84.3|83.3|193
1703648400000|2023-12-27 03:40:00|84.61|83.61|84.61|83.61|84.79|83.79|84.57|83.57|182
1703648700000|2023-12-27 03:45:00|84.6|83.6|84.46|83.46|84.71|83.71|84.46|83.46|167
1703649000000|2023-12-27 03:50:00|84.45|83.45|84.79|83.79|84.89|83.89|84.28|83.28|196
1703649300000|2023-12-27 03:55:00|84.8|83.8|84.62|83.62|84.88|83.88|84.59|83.59|169
1703649600000|2023-12-27 04:00:00|84.61|83.61|84.99|83.99|85|84|84.6|83.6|171
1703649900000|2023-12-27 04:05:00|85|84|84.99|83.99|85.11|84.11|84.98|83.98|172
1703650200000|2023-12-27 04:10:00|84.98|83.98|85.21|84.21|85.23|84.23|84.87|83.87|158
1703650500000|2023-12-27 04:15:00|85.22|84.22|85.57|84.57|85.6|84.6|85.22|84.22|179
1703650800000|2023-12-27 04:20:00|85.56|84.56|85.76|84.76|85.85|84.85|85.48|84.48|131
1703651100000|2023-12-27 04:25:00|85.75|84.75|85.68|84.68|85.77|84.77|85.66|84.66|142
1703651400000|2023-12-27 04:30:00|85.67|84.67|85.66|84.66|85.76|84.76|85.47|84.47|116
1703651700000|2023-12-27 04:35:00|85.67|84.67|85.68|84.68|85.78|84.78|85.66|84.66|105
1703652000000|2023-12-27 04:40:00|85.69|84.69|85.69|84.69|85.78|84.78|85.66|84.66|101
1703652300000|2023-12-27 04:45:00|85.68|84.68|85.5|84.5|85.74|84.74|85.46|84.46|132
1703652600000|2023-12-27 04:50:00|85.51|84.51|85.49|84.49|85.71|84.71|85.4|84.4|109
1703652900000|2023-12-27 04:55:00|85.56|84.56|85.5|84.5|85.77|84.77|85.47|84.47|145
1703653200000|2023-12-27 05:00:00|85.51|84.51|85.3|84.3|85.57|84.57|85.28|84.28|187
1703653500000|2023-12-27 05:05:00|85.31|84.31|85.69|84.69|85.71|84.71|85.31|84.31|204
1703653800000|2023-12-27 05:10:00|85.68|84.68|86.07|85.07|86.17|85.17|85.68|84.68|167
1703654100000|2023-12-27 05:15:00|86.06|85.06|85.86|84.86|86.17|85.17|85.86|84.86|201
1703654400000|2023-12-27 05:20:00|85.87|84.87|85.88|84.88|85.98|84.98|85.86|84.86|130
1703654700000|2023-12-27 05:25:00|85.87|84.87|85.7|84.7|85.88|84.88|85.68|84.68|147
1703655000000|2023-12-27 05:30:00|85.72|84.72|85.75|84.75|85.97|84.97|85.59|84.59|165
1703655300000|2023-12-27 05:35:00|85.7|84.7|86.37|85.37|86.38|85.38|85.7|84.7|165
1703655600000|2023-12-27 05:40:00|86.35|85.35|85.97|84.97|86.35|85.35|85.96|84.96|146
1703655900000|2023-12-27 05:45:00|85.98|84.98|86.46|85.46|86.49|85.49|85.95|84.95|160
1703656200000|2023-12-27 05:50:00|86.47|85.47|86.5|85.5|86.51|85.51|86.27|85.27|149
1703656500000|2023-12-27 05:55:00|86.49|85.49|86.45|85.45|86.54|85.54|86.35|85.35|95
1703656800000|2023-12-27 06:00:00|86.47|85.47|86.55|85.55|86.85|85.85|86.47|85.47|96
1703657100000|2023-12-27 06:05:00|86.68|85.68|86.98|85.98|87|86|86.66|85.66|122
1703657400000|2023-12-27 06:10:00|86.99|85.99|86.98|85.98|87.37|86.37|86.87|85.87|121
1703657700000|2023-12-27 06:15:00|87|86|86.78|85.78|87.11|86.11|86.67|85.67|159
1703658000000|2023-12-27 06:20:00|86.79|85.79|86.66|85.66|86.81|85.81|86.65|85.65|82
1703658300000|2023-12-27 06:25:00|86.67|85.67|86.66|85.66|86.76|85.76|86.66|85.66|137
1703658600000|2023-12-27 06:30:00|86.67|85.67|86.66|85.66|86.79|85.79|86.56|85.56|82
1703658900000|2023-12-27 06:35:00|86.67|85.67|86.88|85.88|86.96|85.96|86.67|85.67|140
1703659200000|2023-12-27 06:40:00|86.89|85.89|87.05|86.05|87.08|86.08|86.87|85.87|133
1703659500000|2023-12-27 06:45:00|87.01|86.01|86.86|85.86|87.07|86.07|86.86|85.86|108
1703659800000|2023-12-27 06:50:00|86.87|85.87|86.9|85.9|86.92|85.92|86.66|85.66|111
1703660100000|2023-12-27 06:55:00|86.89|85.89|86.9|85.9|87.07|86.07|86.86|85.86|172
1703660400000|2023-12-27 07:00:00|86.91|85.91|86.96|85.96|87.08|86.08|86.86|85.86|151
1703660700000|2023-12-27 07:05:00|86.91|85.91|86.67|85.67|86.91|85.91|86.6|85.6|183
1703661000000|2023-12-27 07:10:00|86.66|85.66|86.77|85.77|86.91|85.91|86.66|85.66|210
1703661300000|2023-12-27 07:15:00|86.78|85.78|86.66|85.66|86.83|85.83|86.58|85.58|169
1703661600000|2023-12-27 07:20:00|86.67|85.67|87.05|86.05|87.11|86.11|86.67|85.67|230
1703661900000|2023-12-27 07:25:00|87.04|86.04|86.97|85.97|87.05|86.05|86.86|85.86|152
1703662200000|2023-12-27 07:30:00|86.98|85.98|87.17|86.17|87.2|86.2|86.96|85.96|78
1703662500000|2023-12-27 07:35:00|87.13|86.13|87.18|86.18|87.2|86.2|87.07|86.07|108
1703662800000|2023-12-27 07:40:00|87.19|86.19|87.17|86.17|87.24|86.24|87.16|86.16|98
1703663100000|2023-12-27 07:45:00|87.18|86.18|86.88|85.88|87.18|86.18|86.86|85.86|46
1703663400000|2023-12-27 07:50:00|86.87|85.87|86.92|85.92|86.92|85.92|86.76|85.76|90
1703663700000|2023-12-27 07:55:00|86.91|85.91|86.76|85.76|86.97|85.97|86.76|85.76|121
1703664000000|2023-12-27 08:00:00|86.77|85.77|86.61|85.61|86.82|85.82|86.59|85.59|92
1703664300000|2023-12-27 08:05:00|86.6|85.6|86.69|85.69|86.7|85.7|86.58|85.58|56
1703664600000|2023-12-27 08:10:00|86.68|85.68|86.67|85.67|86.72|85.72|86.57|85.57|155
1703664900000|2023-12-27 08:15:00|86.66|85.66|86.69|85.69|86.69|85.69|86.57|85.57|101
1703665200000|2023-12-27 08:20:00|86.68|85.68|86.77|85.77|86.8|85.8|86.57|85.57|102
1703665500000|2023-12-27 08:25:00|86.78|85.78|87.17|86.17|87.2|86.2|86.77|85.77|132
1703665800000|2023-12-27 08:30:00|87.18|86.18|87.48|86.48|87.53|86.53|87.17|86.17|249
1703666100000|2023-12-27 08:35:00|87.47|86.47|87.49|86.49|87.59|86.59|87.46|86.46|137
1703666400000|2023-12-27 08:40:00|87.5|86.5|87.69|86.69|87.69|86.69|87.49|86.49|170
1703666700000|2023-12-27 08:45:00|87.71|86.71|87.48|86.48|87.81|86.81|87.47|86.47|128
1703667000000|2023-12-27 08:50:00|87.47|86.47|87.69|86.69|87.88|86.88|87.47|86.47|111
1703667300000|2023-12-27 08:55:00|87.68|86.68|87.59|86.59|87.74|86.74|87.56|86.56|153
1703667600000|2023-12-27 09:00:00|87.58|86.58|87.67|86.67|87.7|86.7|87.46|86.46|137
1703667900000|2023-12-27 09:05:00|87.58|86.58|87.47|86.47|87.65|86.65|87.47|86.47|79
1703668200000|2023-12-27 09:10:00|87.48|86.48|87.76|86.76|87.79|86.79|87.48|86.48|86
1703668500000|2023-12-27 09:15:00|87.77|86.77|87.89|86.89|88.04|87.04|87.67|86.67|187
1703668800000|2023-12-27 09:20:00|87.9|86.9|88.06|87.06|88.12|87.12|87.89|86.89|142
1703669100000|2023-12-27 09:25:00|88.07|87.07|88.09|87.09|88.1|87.1|87.99|86.99|97
1703669400000|2023-12-27 09:30:00|88.08|87.08|87.83|86.83|88.1|87.1|87.74|86.74|131
1703669700000|2023-12-27 09:35:00|87.82|86.82|87.79|86.79|87.89|86.89|87.67|86.67|153
1703670000000|2023-12-27 09:40:00|87.8|86.8|87.76|86.76|87.89|86.89|87.76|86.76|152
1703670300000|2023-12-27 09:45:00|87.74|86.74|87.69|86.69|87.78|86.78|87.57|86.57|148
1703670600000|2023-12-27 09:50:00|87.73|86.73|87.97|86.97|87.97|86.97|87.69|86.69|102
1703670900000|2023-12-27 09:55:00|87.96|86.96|87.87|86.87|87.98|86.98|87.86|86.86|34
1703671200000|2023-12-27 10:00:00|87.84|86.84|87.76|86.76|87.85|86.85|87.58|86.58|104
1703671500000|2023-12-27 10:05:00|87.77|86.77|88|87|88.05|87.05|87.76|86.76|112
1703671800000|2023-12-27 10:10:00|88.01|87.01|87.94|86.94|88.03|87.03|87.87|86.87|107
1703672100000|2023-12-27 10:15:00|87.97|86.97|88.38|87.38|88.41|87.41|87.97|86.97|115
1703672400000|2023-12-27 10:20:00|88.39|87.39|88.62|87.62|88.64|87.64|88.37|87.37|143
1703672700000|2023-12-27 10:25:00|88.61|87.61|88.92|87.92|88.92|87.92|88.51|87.51|211
1703673000000|2023-12-27 10:30:00|88.9|87.9|88.78|87.78|88.93|87.93|88.65|87.65|215
1703673300000|2023-12-27 10:35:00|88.79|87.79|88.97|87.97|89.02|88.02|88.78|87.78|68
1703673600000|2023-12-27 10:40:00|88.96|87.96|89.17|88.17|89.17|88.17|88.96|87.96|29
1703673900000|2023-12-27 10:45:00|89.19|88.19|89.37|88.37|89.42|88.42|88.97|87.97|188
1703674200000|2023-12-27 10:50:00|89.38|88.38|89.38|88.38|89.73|88.73|89.35|88.35|157
1703674500000|2023-12-27 10:55:00|89.37|88.37|89.3|88.3|89.43|88.43|89.24|88.24|89
1703674800000|2023-12-27 11:00:00|89.31|88.31|89.06|88.06|89.35|88.35|89.06|88.06|165
1703675100000|2023-12-27 11:05:00|89.07|88.07|88.94|87.94|89.18|88.18|88.88|87.88|294
1703675400000|2023-12-27 11:10:00|88.95|87.95|89.26|88.26|89.27|88.27|88.86|87.86|266
1703675700000|2023-12-27 11:15:00|89.21|88.21|88.75|87.75|89.24|88.24|88.75|87.75|141
1703676000000|2023-12-27 11:20:00|88.74|87.74|88.58|87.58|88.75|87.75|88.47|87.47|132
1703676300000|2023-12-27 11:25:00|88.59|87.59|88.59|87.59|88.75|87.75|88.47|87.47|144
1703676600000|2023-12-27 11:30:00|88.6|87.6|88.59|87.59|88.77|87.77|88.52|87.52|185
1703676900000|2023-12-27 11:35:00|88.58|87.58|88.68|87.68|88.72|87.72|88.5|87.5|159
1703677200000|2023-12-27 11:40:00|88.67|87.67|88.54|87.54|88.71|87.71|88.47|87.47|148
1703677500000|2023-12-27 11:45:00|88.55|87.55|88.56|87.56|88.67|87.67|88.48|87.48|96
1703677800000|2023-12-27 11:50:00|88.55|87.55|88.26|87.26|88.61|87.61|88.2|87.2|164
1703678100000|2023-12-27 11:55:00|88.27|87.27|88.49|87.49|88.56|87.56|88.27|87.27|180
1703678400000|2023-12-27 12:00:00|88.48|87.48|88.38|87.38|88.48|87.48|88.27|87.27|82
1703678700000|2023-12-27 12:05:00|88.37|87.37|88.59|87.59|88.61|87.61|88.37|87.37|161
1703679000000|2023-12-27 12:10:00|88.6|87.6|88.47|87.47|88.68|87.68|88.47|87.47|107
1703679300000|2023-12-27 12:15:00|88.48|87.48|88.81|87.81|88.83|87.83|88.36|87.36|135
1703679600000|2023-12-27 12:20:00|88.82|87.82|89.25|88.25|89.26|88.26|88.77|87.77|191
1703679900000|2023-12-27 12:25:00|89.26|88.26|89.2|88.2|89.27|88.27|89.07|88.07|95
1703680200000|2023-12-27 12:30:00|89.19|88.19|89.17|88.17|89.41|88.41|89.08|88.08|136
1703680500000|2023-12-27 12:35:00|89.16|88.16|89|88|89.18|88.18|88.96|87.96|167
1703680800000|2023-12-27 12:40:00|89.01|88.01|88.71|87.71|89.08|88.08|88.66|87.66|152
1703681100000|2023-12-27 12:45:00|88.7|87.7|88.71|87.71|88.91|87.91|88.6|87.6|263
1703681400000|2023-12-27 12:50:00|88.7|87.7|88.97|87.97|88.98|87.98|88.66|87.66|192
1703681700000|2023-12-27 12:55:00|88.96|87.96|89.07|88.07|89.09|88.09|88.86|87.86|106
1703682000000|2023-12-27 13:00:00|89.08|88.08|88.77|87.77|89.15|88.15|88.61|87.61|168
1703682300000|2023-12-27 13:05:00|88.76|87.76|89.15|88.15|89.71|88.71|88.76|87.76|223
1703682600000|2023-12-27 13:10:00|89.14|88.14|89.15|88.15|89.15|88.15|88.88|87.88|198
1703682900000|2023-12-27 13:15:00|89.09|88.09|88.97|87.97|89.11|88.11|88.96|87.96|205
1703683200000|2023-12-27 13:20:00|88.96|87.96|89|88|89.11|88.11|88.87|87.87|154
1703683500000|2023-12-27 13:25:00|89.01|88.01|89.25|88.25|89.26|88.26|88.99|87.99|142
1703683800000|2023-12-27 13:30:00|89.27|88.27|89.57|88.57|90.02|89.02|89.27|88.27|174
1703684100000|2023-12-27 13:35:00|89.58|88.58|89.26|88.26|89.59|88.59|89.17|88.17|170
1703684400000|2023-12-27 13:40:00|89.27|88.27|89.49|88.49|89.51|88.51|89.12|88.12|277
1703684700000|2023-12-27 13:45:00|89.5|88.5|89.48|88.48|89.71|88.71|89.4|88.4|245
1703685000000|2023-12-27 13:50:00|89.49|88.49|89.57|88.57|89.87|88.87|89.41|88.41|265
1703685300000|2023-12-27 13:55:00|89.58|88.58|89.36|88.36|89.66|88.66|89.27|88.27|155
1703686500000|2023-12-27 14:15:00|89.51|88.51|89.47|88.47|89.72|88.72|89.46|88.46|114
1703686800000|2023-12-27 14:20:00|89.48|88.48|89.56|88.56|89.67|88.67|89.35|88.35|179
1703687100000|2023-12-27 14:25:00|89.55|88.55|88.73|87.73|89.57|88.57|88.56|87.56|298
1703687400000|2023-12-27 14:30:00|88.75|87.75|89.45|88.45|90.11|89.11|88.69|87.69|300
1703687700000|2023-12-27 14:35:00|89.47|88.47|89.67|88.67|89.8|88.8|89.38|88.38|279
1703688000000|2023-12-27 14:40:00|89.66|88.66|89.96|88.96|90.28|89.28|89.66|88.66|315
1703688300000|2023-12-27 14:45:00|89.97|88.97|90.57|89.57|90.68|89.68|89.87|88.87|477
1703688600000|2023-12-27 14:50:00|90.56|89.56|90.06|89.06|90.58|89.58|90.06|89.06|326
1703688900000|2023-12-27 14:55:00|90.07|89.07|89.69|88.69|90.08|89.08|89.65|88.65|236
1703689200000|2023-12-27 15:00:00|89.68|88.68|90.07|89.07|90.28|89.28|89.66|88.66|418
1703689500000|2023-12-27 15:05:00|90.08|89.08|89.66|88.66|90.17|89.17|89.47|88.47|307
1703689800000|2023-12-27 15:10:00|89.63|88.63|89.66|88.66|89.77|88.77|89.45|88.45|258
1703690100000|2023-12-27 15:15:00|89.67|88.67|89.56|88.56|90|89|89.29|88.29|359
1703690400000|2023-12-27 15:20:00|89.57|88.57|89.28|88.28|89.68|88.68|89.25|88.25|208
1703690700000|2023-12-27 15:25:00|89.29|88.29|89.45|88.45|89.59|88.59|89.28|88.28|146
1703691000000|2023-12-27 15:30:00|89.47|88.47|89.36|88.36|89.66|88.66|89.3|88.3|216
1703691300000|2023-12-27 15:35:00|89.39|88.39|90.06|89.06|90.09|89.09|89.35|88.35|265
1703691600000|2023-12-27 15:40:00|90.07|89.07|89.97|88.97|90.19|89.19|89.86|88.86|165
1703691900000|2023-12-27 15:45:00|89.96|88.96|90.07|89.07|90.25|89.25|89.85|88.85|136
1703692200000|2023-12-27 15:50:00|90.08|89.08|89.75|88.75|90.09|89.09|89.65|88.65|123
1703692500000|2023-12-27 15:55:00|89.77|88.77|89.86|88.86|89.95|88.95|89.77|88.77|83
1703692800000|2023-12-27 16:00:00|89.87|88.87|90.01|89.01|90.46|89.46|89.87|88.87|288
1703693100000|2023-12-27 16:05:00|90.02|89.02|89.85|88.85|90.08|89.08|89.71|88.71|194
1703693400000|2023-12-27 16:10:00|89.8|88.8|89.81|88.81|89.98|88.98|89.56|88.56|148
1703693700000|2023-12-27 16:15:00|89.8|88.8|89.98|88.98|90.07|89.07|89.75|88.75|169
1703694000000|2023-12-27 16:20:00|89.95|88.95|89.78|88.78|90.18|89.18|89.77|88.77|193
1703694300000|2023-12-27 16:25:00|89.77|88.77|89.97|88.97|90.05|89.05|89.57|88.57|92
1703694600000|2023-12-27 16:30:00|90.25|89.25|90.15|89.15|90.25|89.25|90.15|89.15|4
1703694900000|2023-12-27 16:35:00|90.16|89.16|90.3|89.3|90.37|89.37|90.06|89.06|139
1703695200000|2023-12-27 16:40:00|90.29|89.29|90.28|89.28|90.41|89.41|90.16|89.16|131
1703695500000|2023-12-27 16:45:00|90.27|89.27|90.05|89.05|90.36|89.36|89.95|88.95|105
1703695800000|2023-12-27 16:50:00|89.98|88.98|89.74|88.74|89.99|88.99|89.47|88.47|176
1703696100000|2023-12-27 16:55:00|89.75|88.75|89.5|88.5|89.86|88.86|89.49|88.49|129
1703696400000|2023-12-27 17:00:00|89.49|88.49|89.68|88.68|89.86|88.86|89.49|88.49|141
1703696700000|2023-12-27 17:05:00|89.69|88.69|89.75|88.75|89.87|88.87|89.68|88.68|144
1703697000000|2023-12-27 17:10:00|89.77|88.77|89.47|88.47|89.87|88.87|89.45|88.45|195
1703697300000|2023-12-27 17:15:00|89.46|88.46|89.45|88.45|89.57|88.57|89.25|88.25|113
1703697600000|2023-12-27 17:20:00|89.46|88.46|89.37|88.37|89.53|88.53|89.35|88.35|87
1703697900000|2023-12-27 17:25:00|89.38|88.38|89.26|88.26|89.38|88.38|89.08|88.08|109
1703698200000|2023-12-27 17:30:00|89.27|88.27|90.13|89.13|90.15|89.15|89.27|88.27|64
1703698500000|2023-12-27 17:35:00|90.12|89.12|89.8|88.8|90.16|89.16|89.56|88.56|89
1703698800000|2023-12-27 17:40:00|89.81|88.81|89.85|88.85|89.89|88.89|89.75|88.75|94
1703699100000|2023-12-27 17:45:00|89.87|88.87|89.87|88.87|89.96|88.96|89.78|88.78|94
1703699400000|2023-12-27 17:50:00|89.88|88.88|90.11|89.11|90.11|89.11|89.87|88.87|117
1703699700000|2023-12-27 17:55:00|90.1|89.1|90.16|89.16|90.35|89.35|90.09|89.09|156
1703700000000|2023-12-27 18:00:00|90.17|89.17|90.39|89.39|90.43|89.43|90.08|89.08|119
1703700300000|2023-12-27 18:05:00|90.38|89.38|90.18|89.18|90.49|89.49|90.07|89.07|199
1703700600000|2023-12-27 18:10:00|90.19|89.19|89.58|88.58|90.19|89.19|89.58|88.58|243
1703700900000|2023-12-27 18:15:00|89.59|88.59|89.8|88.8|89.89|88.89|89.59|88.59|184
1703701200000|2023-12-27 18:20:00|89.79|88.79|89.95|88.95|90.12|89.12|89.77|88.77|155
1703701500000|2023-12-27 18:25:00|89.9|88.9|89.77|88.77|89.9|88.9|89.67|88.67|151
1703701800000|2023-12-27 18:30:00|89.76|88.76|89.92|88.92|89.98|88.98|89.76|88.76|236
1703702100000|2023-12-27 18:35:00|89.93|88.93|89.95|88.95|90.03|89.03|89.88|88.88|202
1703702400000|2023-12-27 18:40:00|89.96|88.96|89.9|88.9|90.07|89.07|89.88|88.88|113
1703702700000|2023-12-27 18:45:00|89.89|88.89|89.97|88.97|90|89|89.78|88.78|163
1703703000000|2023-12-27 18:50:00|89.98|88.98|90.16|89.16|90.18|89.18|89.96|88.96|180
1703703300000|2023-12-27 18:55:00|90.17|89.17|90.15|89.15|90.26|89.26|90.07|89.07|100
1703703600000|2023-12-27 19:00:00|90.14|89.14|90.08|89.08|90.14|89.14|89.96|88.96|163
1703703900000|2023-12-27 19:05:00|90.07|89.07|89.96|88.96|90.11|89.11|89.96|88.96|131
1703704200000|2023-12-27 19:10:00|89.92|88.92|89.69|88.69|89.94|88.94|89.67|88.67|113
1703704500000|2023-12-27 19:15:00|89.68|88.68|90.07|89.07|90.07|89.07|89.67|88.67|160
1703704800000|2023-12-27 19:20:00|90.06|89.06|89.99|88.99|90.08|89.08|89.97|88.97|70
1703705100000|2023-12-27 19:25:00|90|89|90.09|89.09|90.18|89.18|89.99|88.99|144
1703705400000|2023-12-27 19:30:00|90.08|89.08|90|89|90.12|89.12|90|89|126
1703705700000|2023-12-27 19:35:00|89.99|88.99|90.06|89.06|90.15|89.15|89.99|88.99|62
1703706000000|2023-12-27 19:40:00|90.02|89.02|89.81|88.81|90.04|89.04|89.79|88.79|53
1703706300000|2023-12-27 19:45:00|89.82|88.82|89.62|88.62|89.83|88.83|89.62|88.62|93
1703706600000|2023-12-27 19:50:00|89.63|88.63|89.75|88.75|89.77|88.77|89.56|88.56|101
1703706900000|2023-12-27 19:55:00|89.74|88.74|89.71|88.71|89.76|88.76|89.66|88.66|34
1703707200000|2023-12-27 20:00:00|89.68|88.68|89.77|88.77|89.77|88.77|89.67|88.67|33
1703707500000|2023-12-27 20:05:00|89.78|88.78|89.96|88.96|89.98|88.98|89.78|88.78|24
1703707800000|2023-12-27 20:10:00|89.91|88.91|89.86|88.86|89.91|88.91|89.86|88.86|55
1703708100000|2023-12-27 20:15:00|89.87|88.87|89.66|88.66|89.88|88.88|89.66|88.66|59
1703708400000|2023-12-27 20:20:00|89.61|88.61|89.57|88.57|89.85|88.85|89.46|88.46|175
1703708700000|2023-12-27 20:25:00|89.55|88.55|89.56|88.56|89.57|88.57|89.48|88.48|28
1703709000000|2023-12-27 20:30:00|89.53|88.53|89.55|88.55|89.6|88.6|89.45|88.45|74
1703709300000|2023-12-27 20:35:00|89.49|88.49|89.76|88.76|89.77|88.77|89.48|88.48|83
1703709600000|2023-12-27 20:40:00|89.77|88.77|89.9|88.9|89.94|88.94|89.75|88.75|62
1703709900000|2023-12-27 20:45:00|89.92|88.92|89.86|88.86|90.08|89.08|89.85|88.85|54
1703710200000|2023-12-27 20:50:00|89.85|88.85|89.88|88.88|89.89|88.89|89.66|88.66|120
1703710500000|2023-12-27 20:55:00|89.89|88.89|89.89|88.89|89.94|88.94|89.86|88.86|133
1703710800000|2023-12-27 21:00:00|89.88|88.88|89.76|88.76|89.93|88.93|89.76|88.76|165
1703711100000|2023-12-27 21:05:00|89.77|88.77|89.8|88.8|89.92|88.92|89.76|88.76|143
1703711400000|2023-12-27 21:10:00|89.81|88.81|89.77|88.77|89.92|88.92|89.77|88.77|83
1703711700000|2023-12-27 21:15:00|89.79|88.79|89.85|88.85|89.92|88.92|89.77|88.77|75
1703712000000|2023-12-27 21:20:00|89.86|88.86|89.9|88.9|89.92|88.92|89.85|88.85|81
1703712300000|2023-12-27 21:25:00|89.89|88.89|89.93|88.93|89.94|88.94|89.77|88.77|126
1703712600000|2023-12-27 21:30:00|89.94|88.94|90.16|89.16|90.18|89.18|89.93|88.93|112
1703712900000|2023-12-27 21:35:00|90.17|89.17|90.09|89.09|90.23|89.23|90.07|89.07|116
1703713200000|2023-12-27 21:40:00|90.08|89.08|90.06|89.06|90.16|89.16|90.06|89.06|106
1703713500000|2023-12-27 21:45:00|90.03|89.03|90.07|89.07|90.11|89.11|89.97|88.97|19
1703713800000|2023-12-27 21:50:00|90.06|89.06|89.86|88.86|90.07|89.07|89.76|88.76|78
1703714100000|2023-12-27 21:55:00|89.81|88.81|89.76|88.76|89.86|88.86|89.71|88.71|76
1703714400000|2023-12-27 22:00:00|89.77|88.77|89.85|88.85|89.87|88.87|89.76|88.76|170
1703714700000|2023-12-27 22:05:00|89.86|88.86|89.95|88.95|89.97|88.97|89.75|88.75|140
1703715000000|2023-12-27 22:10:00|89.94|88.94|90.07|89.07|90.08|89.08|89.87|88.87|96
1703715300000|2023-12-27 22:15:00|90.06|89.06|90.15|89.15|90.2|89.2|90.06|89.06|63
1703715600000|2023-12-27 22:20:00|90.16|89.16|89.86|88.86|90.16|89.16|89.86|88.86|72
1703715900000|2023-12-27 22:25:00|89.85|88.85|89.66|88.66|89.85|88.85|89.66|88.66|88
1703716200000|2023-12-27 22:30:00|89.65|88.65|90.18|89.18|90.24|89.24|89.65|88.65|125
1703716500000|2023-12-27 22:35:00|90.17|89.17|90.06|89.06|90.18|89.18|90.03|89.03|118
1703716800000|2023-12-27 22:40:00|90.07|89.07|89.97|88.97|90.09|89.09|89.95|88.95|59
1703717100000|2023-12-27 22:45:00|89.96|88.96|90.04|89.04|90.09|89.09|89.87|88.87|106
1703717400000|2023-12-27 22:50:00|90.03|89.03|90.18|89.18|90.38|89.38|90.03|89.03|94
1703717700000|2023-12-27 22:55:00|90.19|89.19|90.42|89.42|90.43|89.43|90.08|89.08|148
1703718000000|2023-12-27 23:00:00|90.43|89.43|90.4|89.4|90.47|89.47|90.36|89.36|82
1703718300000|2023-12-27 23:05:00|90.39|89.39|90.38|89.38|90.48|89.48|90.38|89.38|67
1703718600000|2023-12-27 23:10:00|90.39|89.39|90.45|89.45|90.47|89.47|90.38|89.38|71
1703718900000|2023-12-27 23:15:00|90.48|89.48|90.49|89.49|90.8|89.8|90.47|89.47|172
1703719200000|2023-12-27 23:20:00|90.5|89.5|90.41|89.41|90.5|89.5|90.35|89.35|106
1703719500000|2023-12-27 23:25:00|90.42|89.42|90.32|89.32|90.52|89.52|90.19|89.19|140
1703719800000|2023-12-27 23:30:00|90.34|89.34|90.3|89.3|90.45|89.45|90.28|89.28|173
1703720100000|2023-12-27 23:35:00|90.32|89.32|90.4|89.4|90.45|89.45|90.29|89.29|56
1703720400000|2023-12-27 23:40:00|90.39|89.39|90.41|89.41|90.44|89.44|90.28|89.28|53
1703720700000|2023-12-27 23:45:00|90.42|89.42|90.7|89.7|90.71|89.71|90.38|89.38|80
1703721000000|2023-12-27 23:50:00|90.71|89.71|90.94|89.94|91.19|90.19|90.69|89.69|114
1703721300000|2023-12-27 23:55:00|90.96|89.96|90.96|89.96|91.01|90.01|90.86|89.86|76
1703721600000|2023-12-28 00:00:00|90.97|89.97|91.16|90.16|91.66|90.66|90.78|89.78|215
1703721900000|2023-12-28 00:05:00|91.17|90.17|91.2|90.2|91.48|90.48|91.06|90.06|177
1703722200000|2023-12-28 00:10:00|91.21|90.21|91.28|90.28|91.48|90.48|91.21|90.21|173
1703722500000|2023-12-28 00:15:00|91.29|90.29|90.83|89.83|91.47|90.47|90.76|89.76|156
1703722800000|2023-12-28 00:20:00|90.87|89.87|91.06|90.06|91.19|90.19|90.87|89.87|107
1703723100000|2023-12-28 00:25:00|91.05|90.05|91.17|90.17|91.26|90.26|90.95|89.95|110
1703723400000|2023-12-28 00:30:00|91.19|90.19|91.69|90.69|91.75|90.75|91.08|90.08|225
1703723700000|2023-12-28 00:35:00|91.63|90.63|91.65|90.65|91.7|90.7|91.55|90.55|124
1703724000000|2023-12-28 00:40:00|91.67|90.67|91.69|90.69|91.78|90.78|91.59|90.59|131
1703724300000|2023-12-28 00:45:00|91.68|90.68|91.66|90.66|91.83|90.83|91.65|90.65|105
1703724600000|2023-12-28 00:50:00|91.67|90.67|91.3|90.3|91.67|90.67|91.26|90.26|170
1703724900000|2023-12-28 00:55:00|91.29|90.29|91.42|90.42|91.42|90.42|91.07|90.07|145
1703725200000|2023-12-28 01:00:00|91.41|90.41|91.52|90.52|91.57|90.57|91.28|90.28|157
1703725500000|2023-12-28 01:05:00|91.53|90.53|91.45|90.45|91.54|90.54|91.38|90.38|63
1703725800000|2023-12-28 01:10:00|91.46|90.46|91.83|90.83|91.88|90.88|91.46|90.46|96
1703726100000|2023-12-28 01:15:00|91.8|90.8|91.44|90.44|91.88|90.88|91.29|90.29|187
1703726400000|2023-12-28 01:20:00|91.43|90.43|91.23|90.23|91.5|90.5|91.08|90.08|248
1703726700000|2023-12-28 01:25:00|91.24|90.24|90.99|89.99|91.26|90.26|90.88|89.88|199
1703727000000|2023-12-28 01:30:00|90.97|89.97|91.16|90.16|91.17|90.17|90.97|89.97|134
1703727300000|2023-12-28 01:35:00|91.17|90.17|91.16|90.16|91.26|90.26|91.11|90.11|103
1703727600000|2023-12-28 01:40:00|91.15|90.15|90.81|89.81|91.15|90.15|90.77|89.77|221
1703727900000|2023-12-28 01:45:00|90.82|89.82|90.78|89.78|90.9|89.9|90.69|89.69|242
1703728200000|2023-12-28 01:50:00|90.77|89.77|90.75|89.75|90.81|89.81|90.69|89.69|164
1703728500000|2023-12-28 01:55:00|90.74|89.74|90.65|89.65|90.76|89.76|90.51|89.51|153
1703728800000|2023-12-28 02:00:00|90.69|89.69|90.24|89.24|90.69|89.69|90.17|89.17|176
1703729100000|2023-12-28 02:05:00|90.27|89.27|90.07|89.07|90.28|89.28|90.07|89.07|76
1703729400000|2023-12-28 02:10:00|90.08|89.08|90.04|89.04|90.09|89.09|89.8|88.8|162
1703729700000|2023-12-28 02:15:00|90.06|89.06|90.09|89.09|90.1|89.1|89.97|88.97|88
1703730000000|2023-12-28 02:20:00|90.12|89.12|89.84|88.84|90.19|89.19|89.83|88.83|138
1703730300000|2023-12-28 02:25:00|89.8|88.8|89.91|88.91|89.96|88.96|89.69|88.69|119
1703730600000|2023-12-28 02:30:00|89.9|88.9|89.86|88.86|90.1|89.1|89.86|88.86|132
1703730900000|2023-12-28 02:35:00|89.87|88.87|90.15|89.15|90.15|89.15|89.72|88.72|142
1703731200000|2023-12-28 02:40:00|90.14|89.14|90.06|89.06|90.26|89.26|89.96|88.96|72
1703731500000|2023-12-28 02:45:00|90.07|89.07|90.31|89.31|90.37|89.37|90.07|89.07|93
1703731800000|2023-12-28 02:50:00|90.3|89.3|90.44|89.44|90.47|89.47|90.28|89.28|89
1703732100000|2023-12-28 02:55:00|90.45|89.45|90.28|89.28|90.47|89.47|90.26|89.26|53
1703732400000|2023-12-28 03:00:00|90.27|89.27|90.25|89.25|90.55|89.55|90.25|89.25|92
1703732700000|2023-12-28 03:05:00|90.26|89.26|90.1|89.1|90.27|89.27|90.1|89.1|79
1703733000000|2023-12-28 03:10:00|90.09|89.09|90.01|89.01|90.17|89.17|90|89|125
1703733300000|2023-12-28 03:15:00|90.02|89.02|90.41|89.41|90.5|89.5|90.01|89.01|105
1703733600000|2023-12-28 03:20:00|90.42|89.42|90.51|89.51|90.52|89.52|90.32|89.32|90
1703733900000|2023-12-28 03:25:00|90.5|89.5|90.37|89.37|90.56|89.56|90.37|89.37|85
1703734200000|2023-12-28 03:30:00|90.4|89.4|90.36|89.36|90.46|89.46|90.19|89.19|71
1703734500000|2023-12-28 03:35:00|90.37|89.37|90.53|89.53|90.56|89.56|90.36|89.36|54
1703734800000|2023-12-28 03:40:00|90.54|89.54|90.57|89.57|90.57|89.57|90.5|89.5|24
1703735100000|2023-12-28 03:45:00|90.56|89.56|90.79|89.79|90.79|89.79|90.55|89.55|66
1703735400000|2023-12-28 03:50:00|90.78|89.78|90.56|89.56|90.79|89.79|90.56|89.56|60
1703735700000|2023-12-28 03:55:00|90.53|89.53|90.56|89.56|90.57|89.57|90.36|89.36|82
1703736000000|2023-12-28 04:00:00|90.55|89.55|90.46|89.46|90.55|89.55|90.36|89.36|83
1703736300000|2023-12-28 04:05:00|90.47|89.47|90.66|89.66|90.69|89.69|90.47|89.47|92
1703736600000|2023-12-28 04:10:00|90.67|89.67|90.88|89.88|90.92|89.92|90.66|89.66|88
1703736900000|2023-12-28 04:15:00|90.87|89.87|91.08|90.08|91.09|90.09|90.85|89.85|56
1703737200000|2023-12-28 04:20:00|91.09|90.09|91.08|90.08|91.16|90.16|91.06|90.06|52
1703737500000|2023-12-28 04:25:00|91.09|90.09|91.16|90.16|91.25|90.25|91.09|90.09|44
1703737800000|2023-12-28 04:30:00|91.17|90.17|90.85|89.85|91.18|90.18|90.79|89.79|55
1703738100000|2023-12-28 04:35:00|90.86|89.86|90.61|89.61|90.86|89.86|90.58|89.58|57
1703738400000|2023-12-28 04:40:00|90.65|89.65|90.36|89.36|90.67|89.67|90.36|89.36|90
1703738700000|2023-12-28 04:45:00|90.37|89.37|90.48|89.48|90.55|89.55|90.25|89.25|68
1703739000000|2023-12-28 04:50:00|90.47|89.47|90.77|89.77|90.77|89.77|90.43|89.43|124
1703739300000|2023-12-28 04:55:00|90.76|89.76|90.47|89.47|90.78|89.78|90.36|89.36|146
1703739600000|2023-12-28 05:00:00|90.48|89.48|90.96|89.96|91.08|90.08|90.48|89.48|180
1703739900000|2023-12-28 05:05:00|90.97|89.97|90.68|89.68|90.99|89.99|90.6|89.6|187
1703740200000|2023-12-28 05:10:00|90.67|89.67|90.25|89.25|90.78|89.78|90.05|89.05|315
1703740500000|2023-12-28 05:15:00|90.19|89.19|90.49|89.49|90.55|89.55|90.19|89.19|216
1703740800000|2023-12-28 05:20:00|90.51|89.51|90.35|89.35|90.68|89.68|90.35|89.35|176
1703741100000|2023-12-28 05:25:00|90.36|89.36|90.17|89.17|90.4|89.4|90.12|89.12|157
1703741400000|2023-12-28 05:30:00|90.16|89.16|90.47|89.47|90.47|89.47|90.16|89.16|162
1703741700000|2023-12-28 05:35:00|90.46|89.46|90.57|89.57|90.57|89.57|90.36|89.36|123
1703742000000|2023-12-28 05:40:00|90.53|89.53|90.77|89.77|90.77|89.77|90.45|89.45|94
1703742300000|2023-12-28 05:45:00|90.76|89.76|91.06|90.06|91.06|90.06|90.75|89.75|168
1703742600000|2023-12-28 05:50:00|91.05|90.05|90.88|89.88|91.46|90.46|90.86|89.86|144
1703742900000|2023-12-28 05:55:00|90.89|89.89|90.75|89.75|90.97|89.97|90.59|89.59|91
1703743200000|2023-12-28 06:00:00|90.69|89.69|90.49|89.49|90.71|89.71|90.47|89.47|129
1703743500000|2023-12-28 06:05:00|90.5|89.5|90.65|89.65|90.69|89.69|90.5|89.5|103
1703743800000|2023-12-28 06:10:00|90.64|89.64|90.62|89.62|90.67|89.67|90.48|89.48|158
1703744100000|2023-12-28 06:15:00|90.61|89.61|90.26|89.26|90.62|89.62|90.26|89.26|120
1703744400000|2023-12-28 06:20:00|90.27|89.27|90.21|89.21|90.41|89.41|90.21|89.21|125
1703744700000|2023-12-28 06:25:00|90.22|89.22|89.88|88.88|90.29|89.29|89.81|88.81|156
1703745000000|2023-12-28 06:30:00|89.89|88.89|90.06|89.06|90.14|89.14|89.47|88.47|154
1703745300000|2023-12-28 06:35:00|90.04|89.04|89.89|88.89|90.07|89.07|89.85|88.85|106
1703745600000|2023-12-28 06:40:00|89.88|88.88|89.85|88.85|89.98|88.98|89.75|88.75|151
1703745900000|2023-12-28 06:45:00|89.86|88.86|89.98|88.98|90|89|89.86|88.86|110
1703746200000|2023-12-28 06:50:00|89.97|88.97|89.17|88.17|89.99|88.99|89.09|88.09|152
1703746500000|2023-12-28 06:55:00|89.18|88.18|89.35|88.35|89.5|88.5|88.85|87.85|205
1703746800000|2023-12-28 07:00:00|89.36|88.36|89.39|88.39|89.51|88.51|88.99|87.99|251
1703747100000|2023-12-28 07:05:00|89.4|88.4|89.88|88.88|89.99|88.99|89.21|88.21|324
1703747400000|2023-12-28 07:10:00|89.89|88.89|89.41|88.41|89.9|88.9|89.4|88.4|233
1703747700000|2023-12-28 07:15:00|89.4|88.4|89.96|88.96|89.99|88.99|89.16|88.16|287
1703748000000|2023-12-28 07:20:00|89.95|88.95|89.56|88.56|90|89|89.52|88.52|233
1703748300000|2023-12-28 07:25:00|89.57|88.57|89.77|88.77|89.77|88.77|89.36|88.36|369
1703748600000|2023-12-28 07:30:00|89.76|88.76|90.02|89.02|90.03|89.03|89.6|88.6|343
1703748900000|2023-12-28 07:35:00|90.03|89.03|89.87|88.87|90.81|89.81|89.87|88.87|313
1703749200000|2023-12-28 07:40:00|89.86|88.86|89.85|88.85|89.98|88.98|89.77|88.77|142
1703749500000|2023-12-28 07:45:00|89.86|88.86|89.96|88.96|89.99|88.99|89.75|88.75|165
1703749800000|2023-12-28 07:50:00|89.95|88.95|90.06|89.06|90.16|89.16|89.82|88.82|158
1703750100000|2023-12-28 07:55:00|90.07|89.07|90.35|89.35|90.36|89.36|90.05|89.05|122
1703750400000|2023-12-28 08:00:00|90.3|89.3|90.46|89.46|90.48|89.48|90.25|89.25|106
1703750700000|2023-12-28 08:05:00|90.45|89.45|90.26|89.26|90.45|89.45|90.09|89.09|106
1703751000000|2023-12-28 08:10:00|90.25|89.25|90.65|89.65|90.69|89.69|90.15|89.15|124
1703751300000|2023-12-28 08:15:00|90.66|89.66|90.67|89.67|90.78|89.78|90.56|89.56|122
1703751600000|2023-12-28 08:20:00|90.66|89.66|90.65|89.65|90.67|89.67|90.46|89.46|161
1703751900000|2023-12-28 08:25:00|90.6|89.6|90.86|89.86|90.95|89.95|90.57|89.57|103
1703752200000|2023-12-28 08:30:00|90.85|89.85|91.08|90.08|91.08|90.08|90.85|89.85|157
1703752500000|2023-12-28 08:35:00|91.06|90.06|91.35|90.35|91.39|90.39|91.06|90.06|136
1703752800000|2023-12-28 08:40:00|91.32|90.32|91.28|90.28|91.33|90.33|91.08|90.08|147
1703753100000|2023-12-28 08:45:00|91.27|90.27|91.1|90.1|91.32|90.32|91.05|90.05|177
1703753400000|2023-12-28 08:50:00|91.09|90.09|91.19|90.19|91.21|90.21|90.88|89.88|109
1703753700000|2023-12-28 08:55:00|91.2|90.2|90.89|89.89|91.2|90.2|90.87|89.87|181
1703754000000|2023-12-28 09:00:00|90.88|89.88|91.08|90.08|91.09|90.09|90.68|89.68|217
1703754300000|2023-12-28 09:05:00|91.12|90.12|90.78|89.78|91.12|90.12|90.7|89.7|209
1703754600000|2023-12-28 09:10:00|90.79|89.79|90.67|89.67|90.83|89.83|90.58|89.58|145
1703754900000|2023-12-28 09:15:00|90.65|89.65|90.59|89.59|90.7|89.7|90.47|89.47|149
1703755200000|2023-12-28 09:20:00|90.58|89.58|90.81|89.81|90.82|89.82|90.48|89.48|170
1703755500000|2023-12-28 09:25:00|90.8|89.8|90.53|89.53|90.8|89.8|90.39|89.39|147
1703755800000|2023-12-28 09:30:00|90.54|89.54|90.6|89.6|90.69|89.69|90.46|89.46|175
1703756100000|2023-12-28 09:35:00|90.61|89.61|90.6|89.6|90.64|89.64|90.48|89.48|203
1703756400000|2023-12-28 09:40:00|90.59|89.59|90.47|89.47|90.63|89.63|90.47|89.47|186
1703756700000|2023-12-28 09:45:00|90.49|89.49|90.3|89.3|90.5|89.5|90.28|89.28|151
1703757000000|2023-12-28 09:50:00|90.29|89.29|90.29|89.29|90.41|89.41|90.21|89.21|125
1703757300000|2023-12-28 09:55:00|90.28|89.28|89.87|88.87|90.35|89.35|89.87|88.87|67
1703757600000|2023-12-28 10:00:00|89.92|88.92|90.07|89.07|90.15|89.15|89.75|88.75|118
1703757900000|2023-12-28 10:05:00|90.03|89.03|90.09|89.09|90.1|89.1|90.02|89.02|76
1703758200000|2023-12-28 10:10:00|90.08|89.08|90.17|89.17|90.19|89.19|90.06|89.06|117
1703758500000|2023-12-28 10:15:00|90.18|89.18|90.22|89.22|90.29|89.29|90.07|89.07|119
1703758800000|2023-12-28 10:20:00|90.23|89.23|90.28|89.28|90.35|89.35|90.07|89.07|152
1703759100000|2023-12-28 10:25:00|90.29|89.29|90.19|89.19|90.29|89.29|90.16|89.16|108
1703759400000|2023-12-28 10:30:00|90.2|89.2|90.21|89.21|90.31|89.31|90.2|89.2|98
1703759700000|2023-12-28 10:35:00|90.2|89.2|90.58|89.58|90.59|89.59|90.09|89.09|194
1703760000000|2023-12-28 10:40:00|90.6|89.6|90.59|89.59|90.72|89.72|90.56|89.56|152
1703760300000|2023-12-28 10:45:00|90.6|89.6|90.67|89.67|90.71|89.71|90.56|89.56|207
1703760600000|2023-12-28 10:50:00|90.68|89.68|90.38|89.38|90.69|89.69|90.36|89.36|127
1703760900000|2023-12-28 10:55:00|90.39|89.39|90.14|89.14|90.39|89.39|90.13|89.13|170
1703761200000|2023-12-28 11:00:00|90.16|89.16|90.3|89.3|90.36|89.36|90.16|89.16|174
1703761500000|2023-12-28 11:05:00|90.31|89.31|90.26|89.26|90.35|89.35|90.13|89.13|153
1703761800000|2023-12-28 11:10:00|90.25|89.25|89.97|88.97|90.26|89.26|89.97|88.97|133
1703762100000|2023-12-28 11:15:00|89.98|88.98|89.96|88.96|89.98|88.98|89.74|88.74|231
1703762400000|2023-12-28 11:20:00|89.97|88.97|90.09|89.09|90.14|89.14|89.89|88.89|222
1703762700000|2023-12-28 11:25:00|90.07|89.07|90.28|89.28|90.29|89.29|90.07|89.07|127
1703763000000|2023-12-28 11:30:00|90.29|89.29|90.38|89.38|90.4|89.4|90.28|89.28|151
1703763300000|2023-12-28 11:35:00|90.37|89.37|90.46|89.46|90.49|89.49|90.3|89.3|154
1703763600000|2023-12-28 11:40:00|90.47|89.47|90.67|89.67|90.69|89.69|90.46|89.46|103
1703763900000|2023-12-28 11:45:00|90.65|89.65|90.48|89.48|90.65|89.65|90.47|89.47|127
1703764200000|2023-12-28 11:50:00|90.47|89.47|90.48|89.48|90.52|89.52|90.37|89.37|114
1703764500000|2023-12-28 11:55:00|90.49|89.49|90.52|89.52|90.53|89.53|90.38|89.38|164
1703764800000|2023-12-28 12:00:00|90.51|89.51|90.31|89.31|90.51|89.51|90.21|89.21|130
1703765100000|2023-12-28 12:05:00|90.32|89.32|90.41|89.41|90.43|89.43|90.26|89.26|137
1703765400000|2023-12-28 12:10:00|90.42|89.42|90.6|89.6|90.64|89.64|90.39|89.39|157
1703765700000|2023-12-28 12:15:00|90.61|89.61|90.43|89.43|90.71|89.71|90.37|89.37|198
1703766000000|2023-12-28 12:20:00|90.45|89.45|90.1|89.1|90.46|89.46|89.9|88.9|267
1703766300000|2023-12-28 12:25:00|90.09|89.09|89.98|88.98|90.13|89.13|89.67|88.67|432
1703766600000|2023-12-28 12:30:00|89.99|88.99|89.57|88.57|89.99|88.99|89.26|88.26|340
1703766900000|2023-12-28 12:35:00|89.58|88.58|89.36|88.36|89.67|88.67|89.16|88.16|250
1703767200000|2023-12-28 12:40:00|89.37|88.37|89.26|88.26|89.59|88.59|89.26|88.26|180
1703767500000|2023-12-28 12:45:00|89.28|88.28|89.36|88.36|89.47|88.47|89.05|88.05|228
1703767800000|2023-12-28 12:50:00|89.35|88.35|88.76|87.76|89.48|88.48|88.65|87.65|224
1703768100000|2023-12-28 12:55:00|88.77|87.77|88.3|87.3|88.87|87.87|88.16|87.16|403
1703768400000|2023-12-28 13:00:00|88.29|87.29|88.76|87.76|88.78|87.78|87.45|86.45|420
1703768700000|2023-12-28 13:05:00|88.77|87.77|88.76|87.76|88.91|87.91|88.46|87.46|249
1703769000000|2023-12-28 13:10:00|88.71|87.71|88.66|87.66|88.88|87.88|88.66|87.66|229
1703769300000|2023-12-28 13:15:00|88.67|87.67|89.36|88.36|89.4|88.4|88.67|87.67|252
1703769600000|2023-12-28 13:20:00|89.35|88.35|89.47|88.47|89.48|88.48|89.25|88.25|215
1703769900000|2023-12-28 13:25:00|89.48|88.48|89.25|88.25|89.62|88.62|89.06|88.06|251
1703770200000|2023-12-28 13:30:00|89.26|88.26|89.18|88.18|89.38|88.38|89.15|88.15|160
1703770500000|2023-12-28 13:35:00|89.17|88.17|88.79|87.79|89.18|88.18|88.65|87.65|196
1703770800000|2023-12-28 13:40:00|88.78|87.78|88.6|87.6|88.79|87.79|88.3|87.3|305
1703771100000|2023-12-28 13:45:00|88.61|87.61|88.73|87.73|88.8|87.8|88.47|87.47|244
1703771400000|2023-12-28 13:50:00|88.7|87.7|89.12|88.12|89.17|88.17|88.69|87.69|172
1703771700000|2023-12-28 13:55:00|89.11|88.11|88.76|87.76|89.13|88.13|88.76|87.76|164
1703772000000|2023-12-28 14:00:00|88.77|87.77|88.49|87.49|88.88|87.88|88.45|87.45|251
1703772300000|2023-12-28 14:05:00|88.5|87.5|87.98|86.98|88.56|87.56|87.86|86.86|373
1703772600000|2023-12-28 14:10:00|87.99|86.99|88.06|87.06|88.17|87.17|87.47|86.47|417
1703772900000|2023-12-28 14:15:00|88.05|87.05|87.29|86.29|88.05|87.05|86.97|85.97|481
1703773200000|2023-12-28 14:20:00|87.31|86.31|86.59|85.59|87.45|86.45|86.59|85.59|492
1703773500000|2023-12-28 14:25:00|86.6|85.6|87.38|86.38|87.43|86.43|86.56|85.56|359
1703773800000|2023-12-28 14:30:00|87.4|86.4|87.08|86.08|87.62|86.62|87.05|86.05|377
1703774100000|2023-12-28 14:35:00|87.07|86.07|87.13|86.13|87.49|86.49|87|86|357
1703774400000|2023-12-28 14:40:00|87.16|86.16|86.26|85.26|87.45|86.45|86.25|85.25|366
1703774700000|2023-12-28 14:45:00|86.27|85.27|86.67|85.67|86.82|85.82|86.25|85.25|437
1703775000000|2023-12-28 14:50:00|86.68|85.68|86.97|85.97|87.01|86.01|86.34|85.34|475
1703775300000|2023-12-28 14:55:00|86.95|85.95|87.09|86.09|87.12|86.12|86.4|85.4|424
1703775600000|2023-12-28 15:00:00|87.08|86.08|87.17|86.17|87.41|86.41|86.96|85.96|305
1703775900000|2023-12-28 15:05:00|87.16|86.16|87.14|86.14|87.36|86.36|86.97|85.97|310
1703776200000|2023-12-28 15:10:00|87.17|86.17|87.35|86.35|87.53|86.53|87.16|86.16|313
1703776500000|2023-12-28 15:15:00|87.3|86.3|87.1|86.1|87.41|86.41|87.1|86.1|327
1703776800000|2023-12-28 15:20:00|87.11|86.11|87.12|86.12|87.26|86.26|86.9|85.9|368
1703777100000|2023-12-28 15:25:00|87.1|86.1|86.61|85.61|87.18|86.18|86.57|85.57|334
1703777400000|2023-12-28 15:30:00|86.63|85.63|86.78|85.78|87.03|86.03|86.62|85.62|359
1703777700000|2023-12-28 15:35:00|86.79|85.79|87.09|86.09|87.28|86.28|86.78|85.78|263
1703778000000|2023-12-28 15:40:00|87.08|86.08|87.1|86.1|87.16|86.16|86.87|85.87|199
1703778300000|2023-12-28 15:45:00|87.09|86.09|87.19|86.19|87.28|86.28|87.01|86.01|234
1703778600000|2023-12-28 15:50:00|87.2|86.2|86.96|85.96|87.27|86.27|86.87|85.87|282
1703778900000|2023-12-28 15:55:00|86.97|85.97|87.18|86.18|87.2|86.2|86.87|85.87|231
1703779200000|2023-12-28 16:00:00|87.19|86.19|86.98|85.98|87.19|86.19|86.84|85.84|312
1703779500000|2023-12-28 16:05:00|86.99|85.99|87.5|86.5|87.5|86.5|86.94|85.94|196
1703779800000|2023-12-28 16:10:00|87.49|86.49|87.38|86.38|87.49|86.49|87.27|86.27|257
1703780100000|2023-12-28 16:15:00|87.39|86.39|87.06|86.06|87.46|86.46|87.06|86.06|200
1703780400000|2023-12-28 16:20:00|87.07|86.07|86.87|85.87|87.26|86.26|86.87|85.87|170
1703780700000|2023-12-28 16:25:00|86.88|85.88|86.86|85.86|87.04|86.04|86.71|85.71|236
1703781000000|2023-12-28 16:30:00|86.87|85.87|87.48|86.48|87.57|86.57|86.86|85.86|203
1703781300000|2023-12-28 16:35:00|87.47|86.47|87.42|86.42|87.55|86.55|87.26|86.26|261
1703781600000|2023-12-28 16:40:00|87.41|86.41|87.51|86.51|87.51|86.51|87.36|86.36|87
1703781900000|2023-12-28 16:45:00|87.48|86.48|87.75|86.75|87.86|86.86|87.46|86.46|236
1703782200000|2023-12-28 16:50:00|87.76|86.76|87.7|86.7|87.77|86.77|87.59|86.59|230
1703782500000|2023-12-28 16:55:00|87.69|86.69|87.7|86.7|87.85|86.85|87.58|86.58|268
1703782800000|2023-12-28 17:00:00|87.71|86.71|87.64|86.64|87.94|86.94|87.64|86.64|239
1703783100000|2023-12-28 17:05:00|87.6|86.6|87.78|86.78|87.78|86.78|87.6|86.6|198
1703783400000|2023-12-28 17:10:00|87.77|86.77|87.9|86.9|87.98|86.98|87.77|86.77|193
1703783700000|2023-12-28 17:15:00|87.89|86.89|88|87|88.16|87.16|87.86|86.86|249
1703784000000|2023-12-28 17:20:00|88.01|87.01|88.09|87.09|88.1|87.1|87.9|86.9|178
1703784300000|2023-12-28 17:25:00|88.12|87.12|87.91|86.91|88.13|87.13|87.9|86.9|179
1703784600000|2023-12-28 17:30:00|87.92|86.92|88.01|87.01|88.08|87.08|87.92|86.92|156
1703784900000|2023-12-28 17:35:00|87.99|86.99|88.03|87.03|88.14|87.14|87.88|86.88|241
1703785200000|2023-12-28 17:40:00|88.02|87.02|87.98|86.98|88.08|87.08|87.9|86.9|190
1703785500000|2023-12-28 17:45:00|87.97|86.97|87.78|86.78|88.01|87.01|87.77|86.77|160
1703785800000|2023-12-28 17:50:00|87.77|86.77|87.4|86.4|87.77|86.77|87.36|86.36|294
1703786100000|2023-12-28 17:55:00|87.41|86.41|87.57|86.57|87.72|86.72|87.31|86.31|244
1703786400000|2023-12-28 18:00:00|87.58|86.58|87.59|86.59|87.8|86.8|87.48|86.48|260
1703786700000|2023-12-28 18:05:00|87.62|86.62|87.31|86.31|87.62|86.62|87.31|86.31|217
1703787000000|2023-12-28 18:10:00|87.32|86.32|87.48|86.48|87.59|86.59|87.3|86.3|208
1703787300000|2023-12-28 18:15:00|87.49|86.49|87.2|86.2|87.5|86.5|87|86|251
1703787600000|2023-12-28 18:20:00|87.21|86.21|87.59|86.59|87.67|86.67|87.21|86.21|241
1703787900000|2023-12-28 18:25:00|87.58|86.58|87.8|86.8|87.81|86.81|87.55|86.55|260
1703788200000|2023-12-28 18:30:00|87.79|86.79|87.68|86.68|88.03|87.03|87.62|86.62|239
1703788500000|2023-12-28 18:35:00|87.69|86.69|87.59|86.59|87.69|86.69|87.3|86.3|264
1703788800000|2023-12-28 18:40:00|87.58|86.58|87.43|86.43|87.59|86.59|87.35|86.35|263
1703789100000|2023-12-28 18:45:00|87.42|86.42|87.39|86.39|87.52|86.52|87.36|86.36|210
1703789400000|2023-12-28 18:50:00|87.4|86.4|87.46|86.46|87.58|86.58|87.29|86.29|178
1703789700000|2023-12-28 18:55:00|87.47|86.47|87.4|86.4|87.5|86.5|87.37|86.37|159
1703790000000|2023-12-28 19:00:00|87.41|86.41|87.58|86.58|87.59|86.59|87.32|86.32|175
1703790300000|2023-12-28 19:05:00|87.59|86.59|87.76|86.76|87.76|86.76|87.58|86.58|169
1703790600000|2023-12-28 19:10:00|87.78|86.78|87.89|86.89|87.89|86.89|87.77|86.77|121
1703790900000|2023-12-28 19:15:00|87.87|86.87|87.87|86.87|87.97|86.97|87.78|86.78|208
1703791200000|2023-12-28 19:20:00|87.86|86.86|87.76|86.76|87.88|86.88|87.68|86.68|120
1703791500000|2023-12-28 19:25:00|87.74|86.74|87.82|86.82|87.87|86.87|87.68|86.68|112
1703791800000|2023-12-28 19:30:00|87.81|86.81|87.88|86.88|87.89|86.89|87.69|86.69|137
1703792100000|2023-12-28 19:35:00|87.89|86.89|87.77|86.77|87.99|86.99|87.76|86.76|184
1703792400000|2023-12-28 19:40:00|87.76|86.76|87.76|86.76|87.77|86.77|87.5|86.5|136
1703792700000|2023-12-28 19:45:00|87.7|86.7|87.7|86.7|87.77|86.77|87.66|86.66|129
1703793000000|2023-12-28 19:50:00|87.71|86.71|87.78|86.78|87.79|86.79|87.66|86.66|176
1703793300000|2023-12-28 19:55:00|87.79|86.79|87.59|86.59|87.82|86.82|87.59|86.59|127
1703793600000|2023-12-28 20:00:00|87.6|86.6|87.16|86.16|87.66|86.66|87.16|86.16|181
1703793900000|2023-12-28 20:05:00|87.11|86.11|87.01|86.01|87.26|86.26|86.97|85.97|229
1703794200000|2023-12-28 20:10:00|87|86|86.98|85.98|87.13|86.13|86.9|85.9|213
1703794500000|2023-12-28 20:15:00|86.99|85.99|87.19|86.19|87.25|86.25|86.98|85.98|170
1703794800000|2023-12-28 20:20:00|87.18|86.18|86.83|85.83|87.2|86.2|86.79|85.79|153
1703795100000|2023-12-28 20:25:00|86.8|85.8|86.66|85.66|86.9|85.9|86.66|85.66|79
1703795400000|2023-12-28 20:30:00|86.64|85.64|86.68|85.68|86.72|85.72|86.38|85.38|207
1703795700000|2023-12-28 20:35:00|86.7|85.7|86.89|85.89|87.14|86.14|86.69|85.69|184
1703796000000|2023-12-28 20:40:00|86.88|85.88|87.06|86.06|87.07|86.07|86.87|85.87|139
1703796300000|2023-12-28 20:45:00|87|86|86.9|85.9|87.07|86.07|86.87|85.87|153
1703796600000|2023-12-28 20:50:00|86.91|85.91|86.96|85.96|86.98|85.98|86.78|85.78|133
1703796900000|2023-12-28 20:55:00|86.97|85.97|87.08|86.08|87.13|86.13|86.88|85.88|121
1703797200000|2023-12-28 21:00:00|87.07|86.07|87.26|86.26|87.28|86.28|86.88|85.88|166
1703797500000|2023-12-28 21:05:00|87.27|86.27|87.33|86.33|87.49|86.49|87.18|86.18|205
1703797800000|2023-12-28 21:10:00|87.32|86.32|87.37|86.37|87.53|86.53|87.29|86.29|178
1703798100000|2023-12-28 21:15:00|87.36|86.36|87.37|86.37|87.48|86.48|87.28|86.28|128
1703798400000|2023-12-28 21:20:00|87.38|86.38|87.36|86.36|87.38|86.38|87.36|86.36|11
1703798700000|2023-12-28 21:25:00|87.32|86.32|87.37|86.37|87.48|86.48|87.31|86.31|80
1703799000000|2023-12-28 21:30:00|87.38|86.38|87.16|86.16|87.39|86.39|87.08|86.08|139
1703799300000|2023-12-28 21:35:00|87.17|86.17|86.88|85.88|87.17|86.17|86.81|85.81|135
1703799600000|2023-12-28 21:40:00|86.87|85.87|86.77|85.77|87.08|86.08|86.76|85.76|198
1703799900000|2023-12-28 21:45:00|86.76|85.76|86.58|85.58|86.89|85.89|86.5|85.5|258
1703800200000|2023-12-28 21:50:00|86.59|85.59|86.77|85.77|86.91|85.91|86.58|85.58|144
1703800500000|2023-12-28 21:55:00|86.78|85.78|86.8|85.8|86.81|85.81|86.66|85.66|120
1703800800000|2023-12-28 22:00:00|86.79|85.79|86.77|85.77|86.91|85.91|86.56|85.56|258
1703801100000|2023-12-28 22:05:00|86.78|85.78|87.07|86.07|87.09|86.09|86.77|85.77|175
1703801400000|2023-12-28 22:10:00|87.08|86.08|87.11|86.11|87.16|86.16|86.99|85.99|176
1703801700000|2023-12-28 22:15:00|87.12|86.12|87|86|87.12|86.12|86.89|85.89|124
1703802000000|2023-12-28 22:20:00|86.99|85.99|86.99|85.99|87.08|86.08|86.88|85.88|83
1703802300000|2023-12-28 22:25:00|86.98|85.98|86.9|85.9|86.99|85.99|86.69|85.69|88
1703802600000|2023-12-28 22:30:00|86.91|85.91|87.02|86.02|87.18|86.18|86.9|85.9|65
1703802900000|2023-12-28 22:35:00|87.01|86.01|87.18|86.18|87.19|86.19|86.99|85.99|76
1703803200000|2023-12-28 22:40:00|87.17|86.17|87|86|87.18|86.18|86.97|85.97|118
1703803500000|2023-12-28 22:45:00|86.99|85.99|87.18|86.18|87.18|86.18|86.99|85.99|35
1703803800000|2023-12-28 22:50:00|87.17|86.17|87.36|86.36|87.37|86.37|87.17|86.17|85
1703804100000|2023-12-28 22:55:00|87.37|86.37|87.5|86.5|87.51|86.51|87.36|86.36|78
1703804400000|2023-12-28 23:00:00|87.51|86.51|87.18|86.18|87.51|86.51|87.09|86.09|101
1703804700000|2023-12-28 23:05:00|87.19|86.19|87.38|86.38|87.38|86.38|87.19|86.19|91
1703805000000|2023-12-28 23:10:00|87.39|86.39|87.1|86.1|87.41|86.41|87.04|86.04|144
1703805300000|2023-12-28 23:15:00|87.09|86.09|87.4|86.4|87.41|86.41|87.03|86.03|191
1703805600000|2023-12-28 23:20:00|87.39|86.39|87.5|86.5|87.57|86.57|87.39|86.39|90
1703805900000|2023-12-28 23:25:00|87.51|86.51|87.68|86.68|87.77|86.77|87.5|86.5|133
1703806200000|2023-12-28 23:30:00|87.69|86.69|87.83|86.83|87.83|86.83|87.61|86.61|152
1703806500000|2023-12-28 23:35:00|87.82|86.82|87.88|86.88|87.89|86.89|87.76|86.76|125
1703806800000|2023-12-28 23:40:00|87.89|86.89|88.01|87.01|88.06|87.06|87.89|86.89|137
1703807100000|2023-12-28 23:45:00|88.02|87.02|87.96|86.96|88.07|87.07|87.96|86.96|183
1703807400000|2023-12-28 23:50:00|87.97|86.97|87.55|86.55|87.97|86.97|87.49|86.49|176
1703807700000|2023-12-28 23:55:00|87.48|86.48|87.46|86.46|87.68|86.68|87.46|86.46|165
1703808000000|2023-12-29 00:00:00|87.47|86.47|87.56|86.56|87.75|86.75|87.45|86.45|74
1703808300000|2023-12-29 00:05:00|87.57|86.57|87.56|86.56|87.78|86.78|87.55|86.55|116
1703808600000|2023-12-29 00:10:00|87.57|86.57|87.79|86.79|87.8|86.8|87.57|86.57|113
1703808900000|2023-12-29 00:15:00|87.78|86.78|87.6|86.6|87.79|86.79|87.6|86.6|174
1703809200000|2023-12-29 00:20:00|87.59|86.59|87.57|86.57|87.59|86.59|87.57|86.57|3
1703809500000|2023-12-29 00:25:00|87.28|86.28|87.01|86.01|87.28|86.28|86.8|85.8|179
1703809800000|2023-12-29 00:30:00|87.03|86.03|86.6|85.6|87.05|86.05|86.37|85.37|327
1703810100000|2023-12-29 00:35:00|86.59|85.59|86.67|85.67|86.77|85.77|86.46|85.46|198
1703810400000|2023-12-29 00:40:00|86.68|85.68|86.67|85.67|86.69|85.69|86.47|85.47|163
1703810700000|2023-12-29 00:45:00|86.68|85.68|86.48|85.48|86.78|85.78|86.46|85.46|201
1703811000000|2023-12-29 00:50:00|86.49|85.49|85.67|84.67|86.57|85.57|85.5|84.5|241
1703811300000|2023-12-29 00:55:00|85.66|84.66|85.76|84.76|85.96|84.96|85.57|84.57|357
1703811600000|2023-12-29 01:00:00|85.75|84.75|85.92|84.92|85.93|84.93|85.11|84.11|415
1703811900000|2023-12-29 01:05:00|85.93|84.93|86.09|85.09|86.2|85.2|85.6|84.6|418
1703812200000|2023-12-29 01:10:00|86.08|85.08|86|85|86.18|85.18|85.97|84.97|223
1703812500000|2023-12-29 01:15:00|85.99|84.99|86.21|85.21|86.34|85.34|85.99|84.99|249
1703812800000|2023-12-29 01:20:00|86.2|85.2|85.29|84.29|86.21|85.21|85.27|84.27|303
1703813100000|2023-12-29 01:25:00|85.31|84.31|85.37|84.37|85.45|84.45|84.95|83.95|389
1703813400000|2023-12-29 01:30:00|85.39|84.39|84.87|83.87|85.58|84.58|84.85|83.85|422
1703813700000|2023-12-29 01:35:00|84.88|83.88|85|84|85.17|84.17|84.86|83.86|473
1703814000000|2023-12-29 01:40:00|85.01|84.01|85.36|84.36|85.37|84.37|84.8|83.8|378
1703814300000|2023-12-29 01:45:00|85.37|84.37|85.3|84.3|85.48|84.48|84.92|83.92|411
1703814600000|2023-12-29 01:50:00|85.31|84.31|85.6|84.6|85.6|84.6|85.27|84.27|297
1703814900000|2023-12-29 01:55:00|85.59|84.59|85.69|84.69|85.71|84.71|85.41|84.41|286
1703815200000|2023-12-29 02:00:00|85.68|84.68|85.61|84.61|85.82|84.82|85.47|84.47|258
1703815500000|2023-12-29 02:05:00|85.6|84.6|85.67|84.67|85.71|84.71|85.56|84.56|236
1703815800000|2023-12-29 02:10:00|85.65|84.65|85.69|84.69|85.73|84.73|85.41|84.41|178
1703816100000|2023-12-29 02:15:00|85.7|84.7|85.9|84.9|85.9|84.9|85.67|84.67|148
1703816400000|2023-12-29 02:20:00|85.89|84.89|85.99|84.99|86|85|85.85|84.85|181
1703816700000|2023-12-29 02:25:00|86|85|85.97|84.97|86.08|85.08|85.87|84.87|113
1703817000000|2023-12-29 02:30:00|85.98|84.98|86.31|85.31|86.35|85.35|85.96|84.96|191
1703817300000|2023-12-29 02:35:00|86.32|85.32|86.33|85.33|86.42|85.42|86.26|85.26|107
1703817600000|2023-12-29 02:40:00|86.34|85.34|86.38|85.38|86.45|85.45|86.26|85.26|78
1703817900000|2023-12-29 02:45:00|86.37|85.37|86.56|85.56|86.56|85.56|86.3|85.3|127
1703818200000|2023-12-29 02:50:00|86.55|85.55|86.67|85.67|86.68|85.68|86.55|85.55|71
1703818500000|2023-12-29 02:55:00|86.66|85.66|86.76|85.76|86.76|85.76|86.5|85.5|120
1703818800000|2023-12-29 03:00:00|86.77|85.77|86.68|85.68|86.85|85.85|86.67|85.67|110
1703819100000|2023-12-29 03:05:00|86.67|85.67|86.97|85.97|86.97|85.97|86.67|85.67|81
1703819400000|2023-12-29 03:10:00|86.96|85.96|86.88|85.88|86.97|85.97|86.86|85.86|124
1703819700000|2023-12-29 03:15:00|86.87|85.87|86.78|85.78|86.95|85.95|86.76|85.76|62
1703820000000|2023-12-29 03:20:00|86.79|85.79|86.76|85.76|86.85|85.85|86.66|85.66|63
1703820300000|2023-12-29 03:25:00|86.77|85.77|86.99|85.99|86.99|85.99|86.76|85.76|63
1703820600000|2023-12-29 03:30:00|87.04|86.04|87.27|86.27|87.27|86.27|86.98|85.98|84
1703820900000|2023-12-29 03:35:00|87.28|86.28|87.55|86.55|87.55|86.55|87.26|86.26|124
1703821200000|2023-12-29 03:40:00|87.57|86.57|87.47|86.47|87.58|86.58|87.37|86.37|146
1703821500000|2023-12-29 03:45:00|87.48|86.48|87.49|86.49|87.57|86.57|87.46|86.46|120
1703821800000|2023-12-29 03:50:00|87.48|86.48|87.27|86.27|87.48|86.48|87.17|86.17|140
1703822100000|2023-12-29 03:55:00|87.26|86.26|87.28|86.28|87.33|86.33|87.26|86.26|105
1703822400000|2023-12-29 04:00:00|87.29|86.29|87.48|86.48|87.57|86.57|87.29|86.29|129
1703822700000|2023-12-29 04:05:00|87.49|86.49|87.28|86.28|87.51|86.51|87.28|86.28|100
1703823000000|2023-12-29 04:10:00|87.29|86.29|87.17|86.17|87.31|86.31|87.12|86.12|75
1703823300000|2023-12-29 04:15:00|87.19|86.19|87.15|86.15|87.2|86.2|87.07|86.07|90
1703823600000|2023-12-29 04:20:00|87.16|86.16|87.26|86.26|87.29|86.29|87.16|86.16|29
1703824200000|2023-12-29 04:30:00|87.31|86.31|87.52|86.52|87.52|86.52|87.27|86.27|29
1703824500000|2023-12-29 04:35:00|87.49|86.49|87.5|86.5|87.52|86.52|87.38|86.38|66
1703824800000|2023-12-29 04:40:00|87.51|86.51|87.66|86.66|87.66|86.66|87.5|86.5|61
1703825100000|2023-12-29 04:45:00|87.67|86.67|87.76|86.76|87.78|86.78|87.66|86.66|120
1703825400000|2023-12-29 04:50:00|87.75|86.75|87.66|86.66|87.75|86.75|87.66|86.66|33
1703825700000|2023-12-29 04:55:00|87.67|86.67|87.77|86.77|87.77|86.77|87.64|86.64|29
1703826300000|2023-12-29 05:05:00|87.68|86.68|87.58|86.58|87.69|86.69|87.57|86.57|57
1703826600000|2023-12-29 05:10:00|87.59|86.59|87.58|86.58|87.77|86.77|87.57|86.57|107
1703826900000|2023-12-29 05:15:00|87.59|86.59|87.49|86.49|87.67|86.67|87.48|86.48|107
1703827200000|2023-12-29 05:20:00|87.5|86.5|87.37|86.37|87.5|86.5|87.37|86.37|62
1703827500000|2023-12-29 05:25:00|87.38|86.38|87.28|86.28|87.4|86.4|87.26|86.26|85
1703827800000|2023-12-29 05:30:00|87.27|86.27|87.28|86.28|87.28|86.28|87.19|86.19|80
1703828100000|2023-12-29 05:35:00|87.27|86.27|87.37|86.37|87.48|86.48|87.27|86.27|122
1703828400000|2023-12-29 05:40:00|87.38|86.38|87.66|86.66|87.68|86.68|87.37|86.37|99
1703828700000|2023-12-29 05:45:00|87.67|86.67|87.65|86.65|87.67|86.67|87.47|86.47|90
1703829000000|2023-12-29 05:50:00|87.58|86.58|87.66|86.66|87.67|86.67|87.56|86.56|78
1703829300000|2023-12-29 05:55:00|87.61|86.61|87.67|86.67|87.68|86.68|87.56|86.56|103
1703829600000|2023-12-29 06:00:00|87.68|86.68|87.67|86.67|87.68|86.68|87.56|86.56|77
1703829900000|2023-12-29 06:05:00|87.68|86.68|87.77|86.77|87.78|86.78|87.66|86.66|57
1703830200000|2023-12-29 06:10:00|87.78|86.78|87.79|86.79|87.87|86.87|87.68|86.68|146
1703830500000|2023-12-29 06:15:00|87.78|86.78|87.4|86.4|87.81|86.81|87.39|86.39|87
1703830800000|2023-12-29 06:20:00|87.43|86.43|87.4|86.4|87.48|86.48|87.38|86.38|113
1703831100000|2023-12-29 06:25:00|87.39|86.39|87.6|86.6|87.63|86.63|87.38|86.38|133
1703831400000|2023-12-29 06:30:00|87.59|86.59|87.6|86.6|87.6|86.6|87.42|86.42|89
1703831700000|2023-12-29 06:35:00|87.59|86.59|87.68|86.68|87.78|86.78|87.5|86.5|83
1703832000000|2023-12-29 06:40:00|87.67|86.67|87.56|86.56|87.7|86.7|87.56|86.56|134
1703832300000|2023-12-29 06:45:00|87.57|86.57|87.45|86.45|87.57|86.57|87.37|86.37|113
1703832600000|2023-12-29 06:50:00|87.39|86.39|87.38|86.38|87.44|86.44|87.31|86.31|52
1703832900000|2023-12-29 06:55:00|87.39|86.39|87.37|86.37|87.46|86.46|87.37|86.37|51
1703833200000|2023-12-29 07:00:00|87.38|86.38|87.47|86.47|87.51|86.51|87.37|86.37|93
1703833500000|2023-12-29 07:05:00|87.48|86.48|87.41|86.41|87.48|86.48|87.37|86.37|89
1703833800000|2023-12-29 07:10:00|87.4|86.4|87.37|86.37|87.46|86.46|87.37|86.37|51
1703834100000|2023-12-29 07:15:00|87.34|86.34|87.05|86.05|87.34|86.34|86.96|85.96|122
1703834400000|2023-12-29 07:20:00|87.07|86.07|87.27|86.27|87.34|86.34|87.06|86.06|212
1703834700000|2023-12-29 07:25:00|87.28|86.28|87.36|86.36|87.38|86.38|87.16|86.16|115
1703835000000|2023-12-29 07:30:00|87.37|86.37|87.05|86.05|87.47|86.47|87.05|86.05|98
1703835300000|2023-12-29 07:35:00|87.03|86.03|86.87|85.87|87.03|86.03|86.77|85.77|143
1703835600000|2023-12-29 07:40:00|86.88|85.88|86.9|85.9|87.06|86.06|86.78|85.78|181
1703835900000|2023-12-29 07:45:00|86.91|85.91|86.8|85.8|86.97|85.97|86.71|85.71|147
1703836200000|2023-12-29 07:50:00|86.79|85.79|86.44|85.44|86.87|85.87|86.38|85.38|145
1703836500000|2023-12-29 07:55:00|86.43|85.43|86.23|85.23|86.44|85.44|85.97|84.97|272
1703836800000|2023-12-29 08:00:00|86.24|85.24|86.53|85.53|86.59|85.59|86.17|85.17|210
1703837100000|2023-12-29 08:05:00|86.52|85.52|86.77|85.77|86.77|85.77|86.52|85.52|97
1703837400000|2023-12-29 08:10:00|86.8|85.8|86.88|85.88|86.89|85.89|86.78|85.78|110
1703837700000|2023-12-29 08:15:00|86.89|85.89|87.09|86.09|87.28|86.28|86.87|85.87|144
1703838000000|2023-12-29 08:20:00|87.08|86.08|86.8|85.8|87.09|86.09|86.75|85.75|126
1703838300000|2023-12-29 08:25:00|86.81|85.81|86.8|85.8|86.82|85.82|86.67|85.67|117
1703838600000|2023-12-29 08:30:00|86.79|85.79|87.06|86.06|87.06|86.06|86.77|85.77|184
1703838900000|2023-12-29 08:35:00|87.07|86.07|87.18|86.18|87.19|86.19|86.89|85.89|170
1703839200000|2023-12-29 08:40:00|87.17|86.17|86.97|85.97|87.28|86.28|86.97|85.97|172
1703839500000|2023-12-29 08:45:00|86.93|85.93|87.22|86.22|87.29|86.29|86.92|85.92|152
1703839800000|2023-12-29 08:50:00|87.25|86.25|87.27|86.27|87.37|86.37|87.24|86.24|96
1703840100000|2023-12-29 08:55:00|87.23|86.23|87.27|86.27|87.32|86.32|87.12|86.12|152
1703840400000|2023-12-29 09:00:00|87.28|86.28|86.97|85.97|87.28|86.28|86.87|85.87|80
1703840700000|2023-12-29 09:05:00|86.98|85.98|87.37|86.37|87.37|86.37|86.97|85.97|55
1703841000000|2023-12-29 09:10:00|87.38|86.38|87.4|86.4|87.49|86.49|87.36|86.36|67
1703841300000|2023-12-29 09:15:00|87.39|86.39|87.6|86.6|87.63|86.63|87.36|86.36|66
1703841600000|2023-12-29 09:20:00|87.61|86.61|87.82|86.82|87.87|86.87|87.61|86.61|238
1703841900000|2023-12-29 09:25:00|87.81|86.81|87.89|86.89|87.91|86.91|87.76|86.76|105
1703842200000|2023-12-29 09:30:00|87.87|86.87|87.82|86.82|87.97|86.97|87.79|86.79|233
1703842500000|2023-12-29 09:35:00|87.81|86.81|87.75|86.75|87.82|86.82|87.57|86.57|123
1703842800000|2023-12-29 09:40:00|87.73|86.73|87.58|86.58|87.74|86.74|87.57|86.57|61
1703843100000|2023-12-29 09:45:00|87.57|86.57|87.36|86.36|87.64|86.64|87.27|86.27|128
1703843400000|2023-12-29 09:50:00|87.35|86.35|87.37|86.37|87.51|86.51|87.31|86.31|133
1703843700000|2023-12-29 09:55:00|87.38|86.38|87.47|86.47|87.57|86.57|87.37|86.37|136
1703844000000|2023-12-29 10:00:00|87.48|86.48|87.48|86.48|87.57|86.57|87.37|86.37|110
1703844300000|2023-12-29 10:05:00|87.47|86.47|87.47|86.47|87.49|86.49|87.26|86.26|111
1703844600000|2023-12-29 10:10:00|87.44|86.44|87.43|86.43|87.6|86.6|87.38|86.38|172
1703844900000|2023-12-29 10:15:00|87.42|86.42|87.57|86.57|87.58|86.58|87.39|86.39|138
1703845200000|2023-12-29 10:20:00|87.55|86.55|87.57|86.57|87.64|86.64|87.5|86.5|140
1703845500000|2023-12-29 10:25:00|87.58|86.58|87.58|86.58|87.69|86.69|87.57|86.57|121
1703845800000|2023-12-29 10:30:00|87.57|86.57|87.61|86.61|87.77|86.77|87.57|86.57|86
1703846100000|2023-12-29 10:35:00|87.62|86.62|87.69|86.69|87.69|86.69|87.6|86.6|50
1703846400000|2023-12-29 10:40:00|87.68|86.68|87.65|86.65|87.7|86.7|87.57|86.57|103
1703846700000|2023-12-29 10:45:00|87.66|86.66|87.61|86.61|87.72|86.72|87.57|86.57|138
1703847000000|2023-12-29 10:50:00|87.6|86.6|87.49|86.49|87.6|86.6|87.42|86.42|80
1703847300000|2023-12-29 10:55:00|87.48|86.48|87.2|86.2|87.52|86.52|87.2|86.2|135
1703847600000|2023-12-29 11:00:00|87.21|86.21|87.31|86.31|87.32|86.32|87.11|86.11|128
1703847900000|2023-12-29 11:05:00|87.3|86.3|87.37|86.37|87.37|86.37|87.22|86.22|64
1703848200000|2023-12-29 11:10:00|87.39|86.39|87.58|86.58|87.62|86.62|87.39|86.39|74
1703848500000|2023-12-29 11:15:00|87.57|86.57|87.79|86.79|87.87|86.87|87.57|86.57|157
1703848800000|2023-12-29 11:20:00|87.78|86.78|87.82|86.82|87.94|86.94|87.77|86.77|116
1703849100000|2023-12-29 11:25:00|87.81|86.81|87.86|86.86|87.87|86.87|87.77|86.77|183
1703849400000|2023-12-29 11:30:00|87.87|86.87|87.67|86.67|87.94|86.94|87.67|86.67|147
1703849700000|2023-12-29 11:35:00|87.68|86.68|87.71|86.71|87.79|86.79|87.67|86.67|177
1703850000000|2023-12-29 11:40:00|87.73|86.73|87.67|86.67|87.82|86.82|87.66|86.66|67
1703850300000|2023-12-29 11:45:00|87.62|86.62|87.58|86.58|87.65|86.65|87.48|86.48|73
1703850600000|2023-12-29 11:50:00|87.57|86.57|87.71|86.71|87.73|86.73|87.57|86.57|47
1703850900000|2023-12-29 11:55:00|87.72|86.72|87.67|86.67|87.78|86.78|87.67|86.67|66
1703851200000|2023-12-29 12:00:00|87.68|86.68|87.8|86.8|87.8|86.8|87.67|86.67|84
1703851500000|2023-12-29 12:05:00|87.83|86.83|87.79|86.79|87.95|86.95|87.79|86.79|117
1703851800000|2023-12-29 12:10:00|87.8|86.8|87.6|86.6|87.92|86.92|87.58|86.58|85
1703852100000|2023-12-29 12:15:00|87.59|86.59|87.6|86.6|87.75|86.75|87.51|86.51|145
1703852400000|2023-12-29 12:20:00|87.61|86.61|87.68|86.68|87.72|86.72|87.57|86.57|108
1703852700000|2023-12-29 12:25:00|87.67|86.67|87.58|86.58|87.79|86.79|87.58|86.58|71
1703853000000|2023-12-29 12:30:00|87.59|86.59|87.47|86.47|87.66|86.66|87.47|86.47|94
1703853300000|2023-12-29 12:35:00|87.42|86.42|87.47|86.47|87.57|86.57|87.37|86.37|154
1703853600000|2023-12-29 12:40:00|87.46|86.46|87.37|86.37|87.49|86.49|87.25|86.25|157
1703853900000|2023-12-29 12:45:00|87.32|86.32|87.22|86.22|87.32|86.32|87.13|86.13|192
1703854200000|2023-12-29 12:50:00|87.21|86.21|87.19|86.19|87.25|86.25|87.12|86.12|163
1703854500000|2023-12-29 12:55:00|87.18|86.18|87.34|86.34|87.36|86.36|87.08|86.08|128
1703854800000|2023-12-29 13:00:00|87.32|86.32|87.44|86.44|87.53|86.53|87.29|86.29|136
1703855100000|2023-12-29 13:05:00|87.41|86.41|87.27|86.27|87.42|86.42|87.26|86.26|49
1703855400000|2023-12-29 13:10:00|87.25|86.25|87.15|86.15|87.25|86.25|87.15|86.15|107
1703855700000|2023-12-29 13:15:00|87.14|86.14|86.99|85.99|87.28|86.28|86.98|85.98|176
1703856000000|2023-12-29 13:20:00|87|86|87.21|86.21|87.3|86.3|87|86|248
1703856300000|2023-12-29 13:25:00|87.2|86.2|87.14|86.14|87.23|86.23|86.98|85.98|258
1703856600000|2023-12-29 13:30:00|87.15|86.15|87.39|86.39|87.39|86.39|87.08|86.08|218
1703856900000|2023-12-29 13:35:00|87.4|86.4|87.64|86.64|87.65|86.65|87.39|86.39|238
1703857200000|2023-12-29 13:40:00|87.62|86.62|87.77|86.77|87.92|86.92|87.61|86.61|188
1703857500000|2023-12-29 13:45:00|87.78|86.78|87.91|86.91|87.93|86.93|87.72|86.72|179
1703857800000|2023-12-29 13:50:00|87.92|86.92|87.95|86.95|87.97|86.97|87.88|86.88|67
1703858100000|2023-12-29 13:55:00|87.96|86.96|87.97|86.97|87.98|86.98|87.87|86.87|44
1703858400000|2023-12-29 14:00:00|87.98|86.98|87.98|86.98|88.2|87.2|87.97|86.97|174
1703858700000|2023-12-29 14:05:00|87.97|86.97|88|87|88.19|87.19|87.97|86.97|131
1703859000000|2023-12-29 14:10:00|87.99|86.99|88.17|87.17|88.18|87.18|87.99|86.99|125
1703859300000|2023-12-29 14:15:00|88.18|87.18|88.17|87.17|88.19|87.19|88.07|87.07|84
1703859600000|2023-12-29 14:20:00|88.18|87.18|88.16|87.16|88.32|87.32|88.07|87.07|92
1703859900000|2023-12-29 14:25:00|88.17|87.17|88.03|87.03|88.17|87.17|87.77|86.77|137
1703860200000|2023-12-29 14:30:00|88.02|87.02|88.18|87.18|88.19|87.19|87.71|86.71|174
1703860500000|2023-12-29 14:35:00|88.19|87.19|88.4|87.4|88.4|87.4|88.18|87.18|185
1703860800000|2023-12-29 14:40:00|88.39|87.39|88.45|87.45|88.66|87.66|88.3|87.3|203
1703861100000|2023-12-29 14:45:00|88.4|87.4|88.29|87.29|88.46|87.46|88.16|87.16|235
1703861400000|2023-12-29 14:50:00|88.28|87.28|88.37|87.37|88.37|87.37|88.12|87.12|151
1703861700000|2023-12-29 14:55:00|88.34|87.34|88.61|87.61|88.61|87.61|88.31|87.31|153
1703862000000|2023-12-29 15:00:00|88.65|87.65|88.5|87.5|88.66|87.66|88.4|87.4|178
1703862300000|2023-12-29 15:05:00|88.49|87.49|88.07|87.07|88.49|87.49|88.07|87.07|193
1703862600000|2023-12-29 15:10:00|88.08|87.08|87.98|86.98|88.24|87.24|87.97|86.97|165
1703862900000|2023-12-29 15:15:00|87.99|86.99|87.66|86.66|88|87|87.56|86.56|308
1703863200000|2023-12-29 15:20:00|87.63|86.63|87.49|86.49|87.63|86.63|87.27|86.27|289
1703863500000|2023-12-29 15:25:00|87.48|86.48|87.46|86.46|87.59|86.59|87.27|86.27|212
1703863800000|2023-12-29 15:30:00|87.47|86.47|87.26|86.26|87.69|86.69|87.26|86.26|200
1703864100000|2023-12-29 15:35:00|87.25|86.25|87.38|86.38|87.48|86.48|87.16|86.16|209
1703864400000|2023-12-29 15:40:00|87.37|86.37|86.88|85.88|87.39|86.39|86.65|85.65|363
1703864700000|2023-12-29 15:45:00|86.89|85.89|86.47|85.47|86.89|85.89|86.16|85.16|365
1703865000000|2023-12-29 15:50:00|86.46|85.46|85.79|84.79|86.49|85.49|85.46|84.46|362
1703865300000|2023-12-29 15:55:00|85.78|84.78|85.99|84.99|86.28|85.28|85.67|84.67|312
1703865600000|2023-12-29 16:00:00|85.98|84.98|86.05|85.05|86.19|85.19|85.56|84.56|244
1703865900000|2023-12-29 16:05:00|86.06|85.06|86.18|85.18|86.28|85.28|85.88|84.88|199
1703866200000|2023-12-29 16:10:00|86.17|85.17|85.61|84.61|86.19|85.19|85.57|84.57|212
1703866500000|2023-12-29 16:15:00|85.65|84.65|85.77|84.77|85.89|84.89|85.45|84.45|368
1703866800000|2023-12-29 16:20:00|85.78|84.78|85.6|84.6|85.79|84.79|85.05|84.05|394
1703867100000|2023-12-29 16:25:00|85.59|84.59|85.88|84.88|85.89|84.89|85.56|84.56|240
1703867400000|2023-12-29 16:30:00|85.87|84.87|86.07|85.07|86.26|85.26|85.86|84.86|229
1703867700000|2023-12-29 16:35:00|86.06|85.06|85.96|84.96|86.09|85.09|85.8|84.8|189
1703868000000|2023-12-29 16:40:00|85.98|84.98|85.89|84.89|86.01|85.01|85.81|84.81|253
1703868300000|2023-12-29 16:45:00|85.88|84.88|85.46|84.46|85.94|84.94|85.46|84.46|240
1703868600000|2023-12-29 16:50:00|85.47|84.47|85.05|84.05|85.47|84.47|84.84|83.84|277
1703868900000|2023-12-29 16:55:00|85.01|84.01|84.59|83.59|85.08|84.08|84.55|83.55|382
1703869200000|2023-12-29 17:00:00|84.6|83.6|84.78|83.78|84.91|83.91|84.54|83.54|274
1703869500000|2023-12-29 17:05:00|84.79|83.79|84.4|83.4|84.85|83.85|84.3|83.3|218
1703869800000|2023-12-29 17:10:00|84.41|83.41|84.56|83.56|84.85|83.85|84.21|83.21|191
1703870100000|2023-12-29 17:15:00|84.57|83.57|84.95|83.95|85.02|84.02|84.45|83.45|223
1703870400000|2023-12-29 17:20:00|84.9|83.9|84.89|83.89|85.08|84.08|84.86|83.86|217
1703870700000|2023-12-29 17:25:00|84.88|83.88|84.77|83.77|84.88|83.88|84.66|83.66|209
1703871000000|2023-12-29 17:30:00|84.78|83.78|84.87|83.87|84.89|83.89|84.67|83.67|140
1703871300000|2023-12-29 17:35:00|84.88|83.88|84.66|83.66|84.88|83.88|84.58|83.58|154
1703871600000|2023-12-29 17:40:00|84.65|83.65|84.26|83.26|84.73|83.73|84.25|83.25|181
1703871900000|2023-12-29 17:45:00|84.27|83.27|84.48|83.48|84.69|83.69|84.16|83.16|262
1703872200000|2023-12-29 17:50:00|84.47|83.47|84.7|83.7|84.71|83.71|84.47|83.47|149
1703872500000|2023-12-29 17:55:00|84.69|83.69|84.68|83.68|84.72|83.72|84.56|83.56|223
1703872800000|2023-12-29 18:00:00|84.69|83.69|84.88|83.88|84.88|83.88|84.58|83.58|145
1703873100000|2023-12-29 18:05:00|84.87|83.87|84.97|83.97|84.97|83.97|84.79|83.79|154
1703873400000|2023-12-29 18:10:00|84.96|83.96|85.12|84.12|85.2|84.2|84.95|83.95|154
1703873700000|2023-12-29 18:15:00|85.11|84.11|85.37|84.37|85.38|84.38|85.06|84.06|201
1703874000000|2023-12-29 18:20:00|85.36|84.36|85.28|84.28|85.39|84.39|85.18|84.18|172
1703874300000|2023-12-29 18:25:00|85.27|84.27|85.17|84.17|85.27|84.27|85.08|84.08|142
1703874600000|2023-12-29 18:30:00|85.18|84.18|85.46|84.46|85.49|84.49|85.17|84.17|221
1703874900000|2023-12-29 18:35:00|85.47|84.47|85.48|84.48|85.49|84.49|85.36|84.36|148
1703875200000|2023-12-29 18:40:00|85.49|84.49|85.68|84.68|85.69|84.69|85.46|84.46|163
1703875500000|2023-12-29 18:45:00|85.67|84.67|85.6|84.6|85.68|84.68|85.5|84.5|133
1703875800000|2023-12-29 18:50:00|85.61|84.61|85.58|84.58|85.61|84.61|85.46|84.46|118
1703876100000|2023-12-29 18:55:00|85.59|84.59|85.67|84.67|85.69|84.69|85.57|84.57|102
1703876400000|2023-12-29 19:00:00|85.66|84.66|85.58|84.58|85.68|84.68|85.56|84.56|117
1703876700000|2023-12-29 19:05:00|85.57|84.57|85.39|84.39|85.58|84.58|85.39|84.39|103
1703877000000|2023-12-29 19:10:00|85.4|84.4|85.38|84.38|85.4|84.4|85.19|84.19|119
1703877300000|2023-12-29 19:15:00|85.37|84.37|85.27|84.27|85.38|84.38|85.18|84.18|82
1703877600000|2023-12-29 19:20:00|85.26|84.26|85.47|84.47|85.51|84.51|85.26|84.26|109
1703877900000|2023-12-29 19:25:00|85.48|84.48|85.59|84.59|85.68|84.68|85.47|84.47|88
1703878200000|2023-12-29 19:30:00|85.6|84.6|85.58|84.58|85.62|84.62|85.49|84.49|70
1703878500000|2023-12-29 19:35:00|85.57|84.57|85.61|84.61|85.7|84.7|85.57|84.57|94
1703878800000|2023-12-29 19:40:00|85.6|84.6|85.68|84.68|85.7|84.7|85.6|84.6|93
1703879100000|2023-12-29 19:45:00|85.67|84.67|85.68|84.68|85.69|84.69|85.57|84.57|57
1703879400000|2023-12-29 19:50:00|85.69|84.69|85.77|84.77|85.84|84.84|85.69|84.69|77
1703879700000|2023-12-29 19:55:00|85.76|84.76|85.68|84.68|85.78|84.78|85.68|84.68|53
1703880000000|2023-12-29 20:00:00|85.69|84.69|85.49|84.49|85.69|84.69|85.48|84.48|95
1703880300000|2023-12-29 20:05:00|85.48|84.48|85.5|84.5|85.52|84.52|85.4|84.4|92
1703880600000|2023-12-29 20:10:00|85.51|84.51|85.48|84.48|85.52|84.52|85.4|84.4|88
1703880900000|2023-12-29 20:15:00|85.46|84.46|85.39|84.39|85.47|84.47|85.37|84.37|53
1703881200000|2023-12-29 20:20:00|85.38|84.38|85.41|84.41|85.42|84.42|85.28|84.28|71
1703881500000|2023-12-29 20:25:00|85.42|84.42|85.32|84.32|85.42|84.42|85.3|84.3|124
1703881800000|2023-12-29 20:30:00|85.33|84.33|85.29|84.29|85.39|84.39|85.29|84.29|144
1703882100000|2023-12-29 20:35:00|85.3|84.3|85.19|84.19|85.31|84.31|85.18|84.18|89
1703882400000|2023-12-29 20:40:00|85.2|84.2|85.09|84.09|85.31|84.31|85.06|84.06|111
1703882700000|2023-12-29 20:45:00|85.1|84.1|85.21|84.21|85.28|84.28|85.1|84.1|109
1703883000000|2023-12-29 20:50:00|85.2|84.2|85.19|84.19|85.3|84.3|85.16|84.16|119
1703883300000|2023-12-29 20:55:00|85.2|84.2|85.36|84.36|85.39|84.39|85.18|84.18|100
1703883600000|2023-12-29 21:00:00|85.31|84.31|85.42|84.42|85.49|84.49|85.25|84.25|111
1703883900000|2023-12-29 21:05:00|85.4|84.4|85.42|84.42|85.42|84.42|85.26|84.26|130
1703884200000|2023-12-29 21:10:00|85.41|84.41|85.7|84.7|85.72|84.72|85.38|84.38|178
1703884500000|2023-12-29 21:15:00|85.69|84.69|85.47|84.47|85.7|84.7|85.46|84.46|192
1703884800000|2023-12-29 21:20:00|85.46|84.46|85.38|84.38|85.58|84.58|85.37|84.37|105
1703885100000|2023-12-29 21:25:00|85.37|84.37|85.32|84.32|85.41|84.41|85.26|84.26|131
1703885400000|2023-12-29 21:30:00|85.33|84.33|85.21|84.21|85.37|84.37|85.17|84.17|135
1703885700000|2023-12-29 21:35:00|85.2|84.2|85.19|84.19|85.22|84.22|85.1|84.1|147
1703886000000|2023-12-29 21:40:00|85.17|84.17|85.39|84.39|85.39|84.39|85.16|84.16|129
1703886300000|2023-12-29 21:45:00|85.38|84.38|85.27|84.27|85.42|84.42|85.16|84.16|136
1703886600000|2023-12-29 21:50:00|85.28|84.28|84.98|83.98|85.31|84.31|84.97|83.97|192
1703886900000|2023-12-29 21:55:00|84.97|83.97|85.03|84.03|85.03|84.03|84.86|83.86|176
1703923200000|2023-12-30 08:00:00|87.4|86.4|87.19|86.19|87.41|86.41|87.17|86.17|180
1703923500000|2023-12-30 08:05:00|87.18|86.18|87.62|86.62|87.68|86.68|87.13|86.13|209
1703923800000|2023-12-30 08:10:00|87.63|86.63|87.75|86.75|88.09|87.09|87.6|86.6|227
1703924100000|2023-12-30 08:15:00|87.7|86.7|87.19|86.19|87.7|86.7|87.17|86.17|232
1703924400000|2023-12-30 08:20:00|87.2|86.2|87.38|86.38|87.72|86.72|87.17|86.17|329
1703924700000|2023-12-30 08:25:00|87.39|86.39|87.26|86.26|87.49|86.49|87.07|86.07|307
1703925000000|2023-12-30 08:30:00|87.25|86.25|87.17|86.17|87.57|86.57|87.16|86.16|255
1703925300000|2023-12-30 08:35:00|87.18|86.18|86.97|85.97|87.29|86.29|86.91|85.91|240
1703925600000|2023-12-30 08:40:00|86.99|85.99|86.88|85.88|87.17|86.17|86.86|85.86|217
1703925900000|2023-12-30 08:45:00|86.87|85.87|86.61|85.61|87.05|86.05|86.58|85.58|227
1703926200000|2023-12-30 08:50:00|86.63|85.63|86.37|85.37|86.67|85.67|86.21|85.21|310
1703926500000|2023-12-30 08:55:00|86.38|85.38|86.32|85.32|86.62|85.62|86.2|85.2|291
1703926800000|2023-12-30 09:00:00|86.33|85.33|86.97|85.97|86.98|85.98|86.33|85.33|204
1703927100000|2023-12-30 09:05:00|86.96|85.96|86.68|85.68|86.97|85.97|86.66|85.66|219
1703927400000|2023-12-30 09:10:00|86.67|85.67|86.27|85.27|86.79|85.79|86.23|85.23|205
1703927700000|2023-12-30 09:15:00|86.25|85.25|86.56|85.56|86.66|85.66|86.15|85.15|270
1703928000000|2023-12-30 09:20:00|86.57|85.57|86.66|85.66|86.78|85.78|86.55|85.55|213
1703928300000|2023-12-30 09:25:00|86.65|85.65|86.46|85.46|86.67|85.67|86.36|85.36|149
1703928600000|2023-12-30 09:30:00|86.45|85.45|86.56|85.56|86.69|85.69|86.36|85.36|213
1703928900000|2023-12-30 09:35:00|86.55|85.55|86.06|85.06|86.62|85.62|85.99|84.99|247
1703929200000|2023-12-30 09:40:00|86.05|85.05|85.76|84.76|86.16|85.16|85.68|84.68|298
1703929500000|2023-12-30 09:45:00|85.77|84.77|86.07|85.07|86.1|85.1|85.75|84.75|307
1703929800000|2023-12-30 09:50:00|86.08|85.08|86.3|85.3|86.43|85.43|86.07|85.07|217
1703930100000|2023-12-30 09:55:00|86.31|85.31|86.35|85.35|86.48|85.48|86.28|85.28|194
1703930400000|2023-12-30 10:00:00|86.36|85.36|86.46|85.46|86.48|85.48|86.19|85.19|173
1703930700000|2023-12-30 10:05:00|86.45|85.45|86.29|85.29|86.45|85.45|86.26|85.26|181
1703931000000|2023-12-30 10:10:00|86.3|85.3|86.32|85.32|86.33|85.33|86.26|85.26|119
1703931300000|2023-12-30 10:15:00|86.33|85.33|86.07|85.07|86.38|85.38|85.99|84.99|159
1703931600000|2023-12-30 10:20:00|86.05|85.05|86.11|85.11|86.19|85.19|86.04|85.04|130
1703931900000|2023-12-30 10:25:00|86.1|85.1|86.08|85.08|86.21|85.21|85.97|84.97|120
1703932200000|2023-12-30 10:30:00|86.09|85.09|85.98|84.98|86.23|85.23|85.96|84.96|207
1703932500000|2023-12-30 10:35:00|85.99|84.99|85.79|84.79|86|85|85.77|84.77|130
1703932800000|2023-12-30 10:40:00|85.77|84.77|85.88|84.88|85.89|84.89|85.6|84.6|163
1703933100000|2023-12-30 10:45:00|85.89|84.89|86.11|85.11|86.11|85.11|85.81|84.81|160
1703933400000|2023-12-30 10:50:00|86.1|85.1|86.07|85.07|86.12|85.12|85.98|84.98|167
1703933700000|2023-12-30 10:55:00|86.06|85.06|86.18|85.18|86.21|85.21|86.06|85.06|119
1703934000000|2023-12-30 11:00:00|86.19|85.19|86.38|85.38|86.39|85.39|86.18|85.18|161
1703934300000|2023-12-30 11:05:00|86.39|85.39|86.38|85.38|86.39|85.39|86.28|85.28|107
1703934600000|2023-12-30 11:10:00|86.39|85.39|86.48|85.48|86.49|85.49|86.37|85.37|69
1703934900000|2023-12-30 11:15:00|86.49|85.49|86.4|85.4|86.49|85.49|86.35|85.35|114
1703935200000|2023-12-30 11:20:00|86.41|85.41|86.59|85.59|86.68|85.68|86.41|85.41|109
1703935500000|2023-12-30 11:25:00|86.6|85.6|86.57|85.57|86.61|85.61|86.56|85.56|125
1703935800000|2023-12-30 11:30:00|86.58|85.58|86.51|85.51|86.67|85.67|86.46|85.46|165
1703936100000|2023-12-30 11:35:00|86.5|85.5|86.15|85.15|86.51|85.51|86.08|85.08|144
1703936400000|2023-12-30 11:40:00|86.13|85.13|86.17|85.17|86.27|85.27|86.13|85.13|112
1703936700000|2023-12-30 11:45:00|86.18|85.18|86.26|85.26|86.37|85.37|86.18|85.18|145
1703937000000|2023-12-30 11:50:00|86.27|85.27|86.31|85.31|86.38|85.38|86.26|85.26|145
1703937300000|2023-12-30 11:55:00|86.33|85.33|86.37|85.37|86.39|85.39|86.28|85.28|115
1703937600000|2023-12-30 12:00:00|86.36|85.36|86.57|85.57|86.58|85.58|86.27|85.27|99
1703937900000|2023-12-30 12:05:00|86.56|85.56|86.69|85.69|86.69|85.69|86.48|85.48|136
1703938200000|2023-12-30 12:10:00|86.68|85.68|86.77|85.77|86.87|85.87|86.66|85.66|142
1703938500000|2023-12-30 12:15:00|86.76|85.76|86.96|85.96|86.98|85.98|86.67|85.67|138
1703938800000|2023-12-30 12:20:00|86.97|85.97|86.68|85.68|86.97|85.97|86.67|85.67|120
1703939100000|2023-12-30 12:25:00|86.67|85.67|86.99|85.99|87.01|86.01|86.67|85.67|190
1703939400000|2023-12-30 12:30:00|86.98|85.98|86.68|85.68|87.09|86.09|86.68|85.68|172
1703939700000|2023-12-30 12:35:00|86.67|85.67|86.6|85.6|86.71|85.71|86.48|85.48|185
1703940000000|2023-12-30 12:40:00|86.61|85.61|86.38|85.38|86.61|85.61|86.36|85.36|246
1703940300000|2023-12-30 12:45:00|86.39|85.39|86.4|85.4|86.48|85.48|86.36|85.36|164
1703940600000|2023-12-30 12:50:00|86.41|85.41|86.37|85.37|86.48|85.48|86.37|85.37|129
1703940900000|2023-12-30 12:55:00|86.38|85.38|86.41|85.41|86.42|85.42|86.27|85.27|92
1703941200000|2023-12-30 13:00:00|86.42|85.42|86.38|85.38|86.55|85.55|86.35|85.35|198
1703941500000|2023-12-30 13:05:00|86.37|85.37|86.09|85.09|86.39|85.39|86.08|85.08|147
1703941800000|2023-12-30 13:10:00|86.08|85.08|85.91|84.91|86.11|85.11|85.9|84.9|128
1703942100000|2023-12-30 13:15:00|85.9|84.9|86|85|86.02|85.02|85.76|84.76|212
1703942400000|2023-12-30 13:20:00|86.01|85.01|85.98|84.98|86.03|85.03|85.87|84.87|184
1703942700000|2023-12-30 13:25:00|85.97|84.97|86|85|86.08|85.08|85.97|84.97|101
1703943000000|2023-12-30 13:30:00|86.01|85.01|86.05|85.05|86.1|85.1|85.87|84.87|191
1703943300000|2023-12-30 13:35:00|86.06|85.06|86.16|85.16|86.37|85.37|86.06|85.06|158
1703943600000|2023-12-30 13:40:00|86.17|85.17|86.18|85.18|86.25|85.25|86.08|85.08|179
1703943900000|2023-12-30 13:45:00|86.19|85.19|86.15|85.15|86.26|85.26|86.07|85.07|178
1703944200000|2023-12-30 13:50:00|86.16|85.16|85.97|84.97|86.21|85.21|85.87|84.87|167
1703944500000|2023-12-30 13:55:00|85.98|84.98|86.1|85.1|86.18|85.18|85.95|84.95|176
1703944800000|2023-12-30 14:00:00|86.11|85.11|86.16|85.16|86.16|85.16|85.89|84.89|192
1703945100000|2023-12-30 14:05:00|86.17|85.17|86.55|85.55|86.62|85.62|86.17|85.17|212
1703945400000|2023-12-30 14:10:00|86.51|85.51|86.56|85.56|86.71|85.71|86.5|85.5|154
1703945700000|2023-12-30 14:15:00|86.57|85.57|86.69|85.69|86.72|85.72|86.57|85.57|169
1703946000000|2023-12-30 14:20:00|86.7|85.7|86.3|85.3|86.7|85.7|86.28|85.28|183
1703946300000|2023-12-30 14:25:00|86.29|85.29|86.5|85.5|86.52|85.52|86.29|85.29|224
1703946600000|2023-12-30 14:30:00|86.49|85.49|86.47|85.47|86.51|85.51|86.37|85.37|211
1703946900000|2023-12-30 14:35:00|86.45|85.45|86.41|85.41|86.5|85.5|86.28|85.28|143
1703947200000|2023-12-30 14:40:00|86.39|85.39|86.54|85.54|86.56|85.56|86.39|85.39|123
1703947500000|2023-12-30 14:45:00|86.56|85.56|86.78|85.78|86.82|85.82|86.56|85.56|177
1703947800000|2023-12-30 14:50:00|86.79|85.79|86.68|85.68|86.81|85.81|86.67|85.67|91
1703948100000|2023-12-30 14:55:00|86.69|85.69|86.88|85.88|86.95|85.95|86.68|85.68|98
1703948400000|2023-12-30 15:00:00|86.89|85.89|86.87|85.87|87.02|86.02|86.87|85.87|138
1703948700000|2023-12-30 15:05:00|86.86|85.86|87.09|86.09|87.22|86.22|86.86|85.86|214
1703949000000|2023-12-30 15:10:00|87.1|86.1|87.07|86.07|87.17|86.17|86.99|85.99|166
1703949300000|2023-12-30 15:15:00|87.06|86.06|86.77|85.77|87.06|86.06|86.71|85.71|171
1703949600000|2023-12-30 15:20:00|86.78|85.78|86.49|85.49|86.8|85.8|86.49|85.49|195
1703949900000|2023-12-30 15:25:00|86.48|85.48|86.52|85.52|86.6|85.6|86.46|85.46|191
1703950200000|2023-12-30 15:30:00|86.53|85.53|86.52|85.52|86.62|85.62|86.47|85.47|197
1703950500000|2023-12-30 15:35:00|86.51|85.51|86.58|85.58|86.6|85.6|86.48|85.48|97
1703950800000|2023-12-30 15:40:00|86.59|85.59|86.87|85.87|86.87|85.87|86.55|85.55|154
1703951100000|2023-12-30 15:45:00|86.88|85.88|87.16|86.16|87.18|86.18|86.79|85.79|206
1703951400000|2023-12-30 15:50:00|87.17|86.17|87.28|86.28|87.4|86.4|87.17|86.17|215
1703951700000|2023-12-30 15:55:00|87.27|86.27|87.17|86.17|87.33|86.33|87.08|86.08|219
1703952000000|2023-12-30 16:00:00|87.18|86.18|87.3|86.3|87.48|86.48|87.14|86.14|185
1703952300000|2023-12-30 16:05:00|87.25|86.25|87.37|86.37|87.38|86.38|87.22|86.22|173
1703952600000|2023-12-30 16:10:00|87.4|86.4|87.47|86.47|87.48|86.48|87.33|86.33|80
1703952900000|2023-12-30 16:15:00|87.48|86.48|87.47|86.47|87.66|86.66|87.35|86.35|195
1703953200000|2023-12-30 16:20:00|87.46|86.46|87.26|86.26|87.51|86.51|87.25|86.25|176
1703953500000|2023-12-30 16:25:00|87.25|86.25|87.07|86.07|87.25|86.25|87.06|86.06|98
1703953800000|2023-12-30 16:30:00|87.06|86.06|86.96|85.96|87.18|86.18|86.93|85.93|141
1703954100000|2023-12-30 16:35:00|86.97|85.97|86.77|85.77|87.05|86.05|86.76|85.76|96
1703954400000|2023-12-30 16:40:00|86.76|85.76|86.56|85.56|86.85|85.85|86.55|85.55|105
1703954700000|2023-12-30 16:45:00|86.57|85.57|86.56|85.56|86.68|85.68|86.46|85.46|159
1703955000000|2023-12-30 16:50:00|86.57|85.57|86.66|85.66|86.68|85.68|86.56|85.56|141
1703955300000|2023-12-30 16:55:00|86.65|85.65|86.67|85.67|86.67|85.67|86.56|85.56|112
1703955600000|2023-12-30 17:00:00|86.66|85.66|86.8|85.8|86.81|85.81|86.66|85.66|127
1703955900000|2023-12-30 17:05:00|86.78|85.78|86.57|85.57|86.78|85.78|86.57|85.57|118
1703956200000|2023-12-30 17:10:00|86.6|85.6|86.36|85.36|86.6|85.6|86.27|85.27|244
1703956500000|2023-12-30 17:15:00|86.37|85.37|86.47|85.47|86.58|85.58|86.3|85.3|246
1703956800000|2023-12-30 17:20:00|86.46|85.46|86.56|85.56|86.62|85.62|86.46|85.46|170
1703957100000|2023-12-30 17:25:00|86.57|85.57|86.78|85.78|86.87|85.87|86.56|85.56|153
1703957400000|2023-12-30 17:30:00|86.79|85.79|86.98|85.98|86.99|85.99|86.68|85.68|175
1703957700000|2023-12-30 17:35:00|86.97|85.97|86.89|85.89|86.99|85.99|86.77|85.77|152
1703958000000|2023-12-30 17:40:00|86.88|85.88|86.89|85.89|86.91|85.91|86.74|85.74|130
1703958300000|2023-12-30 17:45:00|86.88|85.88|86.89|85.89|86.9|85.9|86.8|85.8|85
1703958600000|2023-12-30 17:50:00|86.88|85.88|86.97|85.97|87.07|86.07|86.87|85.87|145
1703958900000|2023-12-30 17:55:00|86.96|85.96|86.97|85.97|86.99|85.99|86.87|85.87|132
1703959200000|2023-12-30 18:00:00|86.96|85.96|86.91|85.91|87.06|86.06|86.87|85.87|170
1703959500000|2023-12-30 18:05:00|86.92|85.92|86.79|85.79|87|86|86.75|85.75|168
1703959800000|2023-12-30 18:10:00|86.8|85.8|86.78|85.78|86.81|85.81|86.69|85.69|182
1703960100000|2023-12-30 18:15:00|86.79|85.79|86.58|85.58|86.82|85.82|86.56|85.56|129
1703960400000|2023-12-30 18:20:00|86.59|85.59|86.61|85.61|86.79|85.79|86.56|85.56|135
1703960700000|2023-12-30 18:25:00|86.62|85.62|86.58|85.58|86.71|85.71|86.55|85.55|112
1703961000000|2023-12-30 18:30:00|86.59|85.59|86.5|85.5|86.69|85.69|86.49|85.49|192
1703961300000|2023-12-30 18:35:00|86.51|85.51|86.5|85.5|86.58|85.58|86.46|85.46|111
1703961600000|2023-12-30 18:40:00|86.49|85.49|86.26|85.26|86.5|85.5|86.26|85.26|132
1703961900000|2023-12-30 18:45:00|86.27|85.27|86.19|85.19|86.4|85.4|86.17|85.17|166
1703962200000|2023-12-30 18:50:00|86.2|85.2|86.3|85.3|86.37|85.37|86.2|85.2|127
1703962500000|2023-12-30 18:55:00|86.28|85.28|86.4|85.4|86.49|85.49|86.27|85.27|102
1703962800000|2023-12-30 19:00:00|86.39|85.39|86.37|85.37|86.4|85.4|86.27|85.27|115
1703963100000|2023-12-30 19:05:00|86.36|85.36|86.18|85.18|86.36|85.36|86.16|85.16|84
1703963400000|2023-12-30 19:10:00|86.19|85.19|86.27|85.27|86.3|85.3|86.18|85.18|126
1703963700000|2023-12-30 19:15:00|86.26|85.26|86.2|85.2|86.26|85.26|86.07|85.07|128
1703964000000|2023-12-30 19:20:00|86.19|85.19|86.28|85.28|86.4|85.4|86.19|85.19|129
1703964300000|2023-12-30 19:25:00|86.27|85.27|86.26|85.26|86.3|85.3|86.16|85.16|70
1703964600000|2023-12-30 19:30:00|86.25|85.25|86.2|85.2|86.31|85.31|86.18|85.18|109
1703964900000|2023-12-30 19:35:00|86.21|85.21|86.2|85.2|86.3|85.3|86.2|85.2|80
1703965200000|2023-12-30 19:40:00|86.21|85.21|86.11|85.11|86.3|85.3|86.06|85.06|95
1703965500000|2023-12-30 19:45:00|86.17|85.17|86.28|85.28|86.37|85.37|86.17|85.17|94
1703965800000|2023-12-30 19:50:00|86.29|85.29|86.08|85.08|86.36|85.36|86.08|85.08|118
1703966100000|2023-12-30 19:55:00|86.07|85.07|86.01|85.01|86.12|85.12|85.97|84.97|151
1703966400000|2023-12-30 20:00:00|86|85|86.01|85.01|86.07|85.07|85.97|84.97|127
1703966700000|2023-12-30 20:05:00|85.98|84.98|85.99|84.99|86.08|85.08|85.97|84.97|81
1703967000000|2023-12-30 20:10:00|86.01|85.01|86.07|85.07|86.11|85.11|86.01|85.01|57
1703967300000|2023-12-30 20:15:00|86.08|85.08|86.14|85.14|86.14|85.14|85.97|84.97|82
1703967600000|2023-12-30 20:20:00|86.13|85.13|86.08|85.08|86.18|85.18|85.98|84.98|79
1703967900000|2023-12-30 20:25:00|86.07|85.07|86.1|85.1|86.17|85.17|86.06|85.06|77
1703968200000|2023-12-30 20:30:00|86.11|85.11|86.01|85.01|86.11|85.11|85.9|84.9|105
1703968500000|2023-12-30 20:35:00|86.03|85.03|85.98|84.98|86.19|85.19|85.97|84.97|153
1703968800000|2023-12-30 20:40:00|85.97|84.97|85.88|84.88|86|85|85.86|84.86|184
1703969100000|2023-12-30 20:45:00|85.87|84.87|85.99|84.99|86.02|85.02|85.78|84.78|185
1703969400000|2023-12-30 20:50:00|85.98|84.98|85.88|84.88|86.02|85.02|85.85|84.85|141
1703969700000|2023-12-30 20:55:00|85.89|84.89|85.9|84.9|85.91|84.91|85.85|84.85|102
1703970000000|2023-12-30 21:00:00|85.91|84.91|86.1|85.1|86.11|85.11|85.89|84.89|118
1703970300000|2023-12-30 21:05:00|86.09|85.09|85.98|84.98|86.1|85.1|85.95|84.95|127
1703970600000|2023-12-30 21:10:00|85.97|84.97|86.17|85.17|86.17|85.17|85.97|84.97|96
1703970900000|2023-12-30 21:15:00|86.16|85.16|86.05|85.05|86.18|85.18|86.04|85.04|120
1703971200000|2023-12-30 21:20:00|86.06|85.06|86.15|85.15|86.16|85.16|86.05|85.05|104
1703971500000|2023-12-30 21:25:00|86.14|85.14|86.19|85.19|86.2|85.2|86.06|85.06|87
1703971800000|2023-12-30 21:30:00|86.2|85.2|86.19|85.19|86.26|85.26|86.17|85.17|58
1703972100000|2023-12-30 21:35:00|86.18|85.18|86|85|86.19|85.19|86|85|72
1703972400000|2023-12-30 21:40:00|85.99|84.99|86.05|85.05|86.08|85.08|85.89|84.89|84
1703972700000|2023-12-30 21:45:00|86.04|85.04|85.91|84.91|86.04|85.04|85.87|84.87|101
1703973000000|2023-12-30 21:50:00|85.9|84.9|86.07|85.07|86.09|85.09|85.9|84.9|78
1703973300000|2023-12-30 21:55:00|86.06|85.06|86.1|85.1|86.14|85.14|86.04|85.04|81
1703973600000|2023-12-30 22:00:00|86.09|85.09|86.07|85.07|86.17|85.17|86.05|85.05|80
1703973900000|2023-12-30 22:05:00|86.06|85.06|86.17|85.17|86.21|85.21|86.06|85.06|75
1703974200000|2023-12-30 22:10:00|86.16|85.16|86.18|85.18|86.19|85.19|86.05|85.05|59
1703974500000|2023-12-30 22:15:00|86.17|85.17|86.17|85.17|86.24|85.24|86.16|85.16|36
1703974800000|2023-12-30 22:20:00|86.16|85.16|85.98|84.98|86.17|85.17|85.98|84.98|22
1703975100000|2023-12-30 22:25:00|85.97|84.97|85.97|84.97|85.97|84.97|85.84|84.84|58
1703975400000|2023-12-30 22:30:00|85.96|84.96|85.9|84.9|85.98|84.98|85.87|84.87|37
1703975700000|2023-12-30 22:35:00|85.88|84.88|85.89|84.89|85.9|84.9|85.88|84.88|18
1703976000000|2023-12-30 22:40:00|85.9|84.9|86|85|86.01|85.01|85.9|84.9|89
1703976300000|2023-12-30 22:45:00|85.99|84.99|86|85|86.07|85.07|85.96|84.96|57
1703976600000|2023-12-30 22:50:00|85.99|84.99|85.87|84.87|86|85|85.7|84.7|117
1703976900000|2023-12-30 22:55:00|85.88|84.88|85.82|84.82|86|85|85.8|84.8|109
1703977200000|2023-12-30 23:00:00|85.8|84.8|86.18|85.18|86.2|85.2|85.79|84.79|191
1703977500000|2023-12-30 23:05:00|86.2|85.2|86.31|85.31|86.41|85.41|86.18|85.18|123
1703977800000|2023-12-30 23:10:00|86.3|85.3|86.07|85.07|86.3|85.3|85.94|84.94|176
1703978100000|2023-12-30 23:15:00|86.08|85.08|86.27|85.27|86.3|85.3|85.97|84.97|218
1703978400000|2023-12-30 23:20:00|86.26|85.26|86.19|85.19|86.3|85.3|86.09|85.09|102
1703978700000|2023-12-30 23:25:00|86.18|85.18|86.08|85.08|86.27|85.27|86.08|85.08|113
1703979000000|2023-12-30 23:30:00|86.09|85.09|86.19|85.19|86.28|85.28|86.06|85.06|139
1703979300000|2023-12-30 23:35:00|86.16|85.16|86.16|85.16|86.31|85.31|86.15|85.15|122
1703979600000|2023-12-30 23:40:00|86.15|85.15|86|85|86.16|85.16|85.96|84.96|133
1703979900000|2023-12-30 23:45:00|86.01|85.01|86.07|85.07|86.09|85.09|85.98|84.98|98
1703980200000|2023-12-30 23:50:00|86.04|85.04|85.98|84.98|86.07|85.07|85.96|84.96|67
1703980500000|2023-12-30 23:55:00|85.97|84.97|85.88|84.88|86|85|85.81|84.81|106
1703980800000|2023-12-31 00:00:00|85.87|84.87|85.77|84.77|85.97|84.97|85.77|84.77|154
1703981100000|2023-12-31 00:05:00|85.76|84.76|85.81|84.81|85.81|84.81|85.57|84.57|183
1703981400000|2023-12-31 00:10:00|85.79|84.79|85.77|84.77|85.99|84.99|85.76|84.76|179
1703981700000|2023-12-31 00:15:00|85.76|84.76|85.96|84.96|85.97|84.97|85.76|84.76|229
1703982000000|2023-12-31 00:20:00|85.95|84.95|85.67|84.67|85.95|84.95|85.67|84.67|127
1703982300000|2023-12-31 00:25:00|85.68|84.68|85.68|84.68|85.71|84.71|85.6|84.6|124
1703982600000|2023-12-31 00:30:00|85.69|84.69|85.67|84.67|85.69|84.69|85.57|84.57|122
1703982900000|2023-12-31 00:35:00|85.65|84.65|86.07|85.07|86.14|85.14|85.64|84.64|152
1703983200000|2023-12-31 00:40:00|86.08|85.08|86.16|85.16|86.19|85.19|86.01|85.01|121
1703983500000|2023-12-31 00:45:00|86.15|85.15|86.18|85.18|86.36|85.36|86.06|85.06|116
1703983800000|2023-12-31 00:50:00|86.17|85.17|86.28|85.28|86.28|85.28|86.08|85.08|75
1703984100000|2023-12-31 00:55:00|86.27|85.27|86.4|85.4|86.4|85.4|86.16|85.16|79
1703984400000|2023-12-31 01:00:00|86.37|85.37|86.4|85.4|86.71|85.71|86.37|85.37|196
1703984700000|2023-12-31 01:05:00|86.41|85.41|86.49|85.49|86.5|85.5|86.3|85.3|157
1703985000000|2023-12-31 01:10:00|86.5|85.5|86.78|85.78|86.8|85.8|86.46|85.46|161
1703985300000|2023-12-31 01:15:00|86.77|85.77|86.37|85.37|86.78|85.78|86.32|85.32|197
1703985600000|2023-12-31 01:20:00|86.38|85.38|86.09|85.09|86.4|85.4|86.06|85.06|119
1703985900000|2023-12-31 01:25:00|86.1|85.1|85.96|84.96|86.1|85.1|85.87|84.87|136
1703986200000|2023-12-31 01:30:00|85.97|84.97|85.98|84.98|86.08|85.08|85.95|84.95|141
1703986500000|2023-12-31 01:35:00|85.97|84.97|85.78|84.78|86.01|85.01|85.68|84.68|168
1703986800000|2023-12-31 01:40:00|85.79|84.79|85.71|84.71|85.94|84.94|85.6|84.6|112
1703987100000|2023-12-31 01:45:00|85.72|84.72|85.72|84.72|85.9|84.9|85.71|84.71|120
1703987400000|2023-12-31 01:50:00|85.71|84.71|85.79|84.79|85.82|84.82|85.71|84.71|128
1703987700000|2023-12-31 01:55:00|85.8|84.8|85.66|84.66|85.81|84.81|85.61|84.61|103
1703988000000|2023-12-31 02:00:00|85.65|84.65|85.67|84.67|85.71|84.71|85.6|84.6|125
1703988300000|2023-12-31 02:05:00|85.66|84.66|85.66|84.66|85.76|84.76|85.66|84.66|113
1703988600000|2023-12-31 02:10:00|85.67|84.67|85.74|84.74|85.76|84.76|85.64|84.64|67
1703988900000|2023-12-31 02:15:00|85.75|84.75|85.66|84.66|85.76|84.76|85.57|84.57|99
1703989200000|2023-12-31 02:20:00|85.65|84.65|85.86|84.86|85.88|84.88|85.65|84.65|49
1703989500000|2023-12-31 02:25:00|85.87|84.87|85.97|84.97|85.97|84.97|85.85|84.85|72
1703989800000|2023-12-31 02:30:00|85.96|84.96|86.26|85.26|86.28|85.28|85.86|84.86|177
1703990100000|2023-12-31 02:35:00|86.25|85.25|86.26|85.26|86.49|85.49|86.14|85.14|219
1703990400000|2023-12-31 02:40:00|86.27|85.27|86.26|85.26|86.33|85.33|86.18|85.18|194
1703990700000|2023-12-31 02:45:00|86.25|85.25|85.57|84.57|86.31|85.31|85.57|84.57|205
1703991000000|2023-12-31 02:50:00|85.58|84.58|85.55|84.55|85.59|84.59|85.44|84.44|112
1703991300000|2023-12-31 02:55:00|85.56|84.56|85.89|84.89|85.95|84.95|85.53|84.53|136
1703991600000|2023-12-31 03:00:00|85.87|84.87|85.77|84.77|85.91|84.91|85.77|84.77|124
1703991900000|2023-12-31 03:05:00|85.78|84.78|85.47|84.47|85.8|84.8|85.44|84.44|100
1703992200000|2023-12-31 03:10:00|85.46|84.46|85.35|84.35|85.54|84.54|85.34|84.34|105
1703992500000|2023-12-31 03:15:00|85.34|84.34|85.27|84.27|85.49|84.49|85.23|84.23|139
1703992800000|2023-12-31 03:20:00|85.28|84.28|85.18|84.18|85.28|84.28|85.16|84.16|83
1703993100000|2023-12-31 03:25:00|85.17|84.17|84.96|83.96|85.36|84.36|84.94|83.94|119
1703993400000|2023-12-31 03:30:00|84.97|83.97|85.15|84.15|85.27|84.27|84.96|83.96|137
1703993700000|2023-12-31 03:35:00|85.16|84.16|85.24|84.24|85.24|84.24|85.12|84.12|95
1703994000000|2023-12-31 03:40:00|85.23|84.23|85.4|84.4|85.46|84.46|85.16|84.16|131
1703994300000|2023-12-31 03:45:00|85.39|84.39|85.35|84.35|85.55|84.55|85.34|84.34|103
1703994600000|2023-12-31 03:50:00|85.36|84.36|85.36|84.36|85.48|84.48|85.35|84.35|129
1703994900000|2023-12-31 03:55:00|85.37|84.37|85.49|84.49|85.58|84.58|85.35|84.35|77
1703995200000|2023-12-31 04:00:00|85.47|84.47|85.41|84.41|85.49|84.49|85.35|84.35|81
1703995500000|2023-12-31 04:05:00|85.46|84.46|85.5|84.5|85.59|84.59|85.45|84.45|99
1703995800000|2023-12-31 04:10:00|85.51|84.51|85.69|84.69|85.71|84.71|85.5|84.5|106
1703996100000|2023-12-31 04:15:00|85.7|84.7|85.77|84.77|85.77|84.77|85.65|84.65|104
1703996400000|2023-12-31 04:20:00|85.76|84.76|85.76|84.76|85.77|84.77|85.65|84.65|92
1703996700000|2023-12-31 04:25:00|85.75|84.75|85.85|84.85|85.86|84.86|85.75|84.75|81
1703997000000|2023-12-31 04:30:00|85.87|84.87|85.7|84.7|85.89|84.89|85.7|84.7|67
1703997300000|2023-12-31 04:35:00|85.69|84.69|85.68|84.68|85.71|84.71|85.65|84.65|99
1703997600000|2023-12-31 04:40:00|85.69|84.69|85.67|84.67|85.7|84.7|85.58|84.58|110
1703997900000|2023-12-31 04:45:00|85.68|84.68|85.56|84.56|85.68|84.68|85.53|84.53|51
1703998200000|2023-12-31 04:50:00|85.57|84.57|85.49|84.49|85.61|84.61|85.45|84.45|58
1703998500000|2023-12-31 04:55:00|85.48|84.48|85.6|84.6|85.61|84.61|85.48|84.48|72
1703998800000|2023-12-31 05:00:00|85.59|84.59|85.6|84.6|85.66|84.66|85.56|84.56|84
1703999100000|2023-12-31 05:05:00|85.59|84.59|85.78|84.78|85.88|84.88|85.59|84.59|85
1703999400000|2023-12-31 05:10:00|85.79|84.79|85.96|84.96|86.06|85.06|85.79|84.79|61
1703999700000|2023-12-31 05:15:00|85.97|84.97|85.86|84.86|86.01|85.01|85.85|84.85|128
1704000000000|2023-12-31 05:20:00|85.85|84.85|85.79|84.79|85.86|84.86|85.74|84.74|81
1704000300000|2023-12-31 05:25:00|85.8|84.8|85.81|84.81|85.82|84.82|85.72|84.72|104
1704000600000|2023-12-31 05:30:00|85.8|84.8|85.92|84.92|85.92|84.92|85.76|84.76|58
1704000900000|2023-12-31 05:35:00|85.91|84.91|86.06|85.06|86.08|85.08|85.91|84.91|94
1704001200000|2023-12-31 05:40:00|86.05|85.05|86|85|86.09|85.09|85.93|84.93|94
1704001500000|2023-12-31 05:45:00|86.01|85.01|86.08|85.08|86.16|85.16|86.01|85.01|84
1704001800000|2023-12-31 05:50:00|86.09|85.09|85.85|84.85|86.09|85.09|85.85|84.85|46
1704002100000|2023-12-31 05:55:00|85.86|84.86|85.68|84.68|85.87|84.87|85.68|84.68|106
1704002400000|2023-12-31 06:00:00|85.69|84.69|85.71|84.71|85.78|84.78|85.65|84.65|109
1704002700000|2023-12-31 06:05:00|85.72|84.72|85.79|84.79|85.85|84.85|85.72|84.72|108
1704003000000|2023-12-31 06:10:00|85.8|84.8|85.89|84.89|85.91|84.91|85.77|84.77|90
1704003300000|2023-12-31 06:15:00|85.88|84.88|85.81|84.81|85.91|84.91|85.79|84.79|97
1704003600000|2023-12-31 06:20:00|85.8|84.8|85.87|84.87|85.87|84.87|85.8|84.8|64
1704003900000|2023-12-31 06:25:00|85.88|84.88|85.87|84.87|85.89|84.89|85.82|84.82|72
1704004200000|2023-12-31 06:30:00|85.88|84.88|85.87|84.87|85.88|84.88|85.75|84.75|70
1704004500000|2023-12-31 06:35:00|85.88|84.88|85.85|84.85|85.91|84.91|85.83|84.83|70
1704004800000|2023-12-31 06:40:00|85.86|84.86|85.98|84.98|85.98|84.98|85.86|84.86|88
1704005100000|2023-12-31 06:45:00|85.99|84.99|85.89|84.89|86.07|85.07|85.89|84.89|63
1704005400000|2023-12-31 06:50:00|85.9|84.9|85.9|84.9|85.91|84.91|85.75|84.75|82
1704005700000|2023-12-31 06:55:00|85.91|84.91|85.87|84.87|85.92|84.92|85.84|84.84|101
1704006000000|2023-12-31 07:00:00|85.88|84.88|86.15|85.15|86.17|85.17|85.84|84.84|97
1704006300000|2023-12-31 07:05:00|86.16|85.16|86.1|85.1|86.21|85.21|86.08|85.08|97
1704006600000|2023-12-31 07:10:00|86.11|85.11|86.27|85.27|86.27|85.27|86.07|85.07|86
1704006900000|2023-12-31 07:15:00|86.28|85.28|86.36|85.36|86.36|85.36|86.26|85.26|82
1704007200000|2023-12-31 07:20:00|86.37|85.37|86.47|85.47|86.47|85.47|86.35|85.35|128
1704007500000|2023-12-31 07:25:00|86.46|85.46|86.68|85.68|86.7|85.7|86.44|85.44|119
1704007800000|2023-12-31 07:30:00|86.69|85.69|86.89|85.89|86.99|85.99|86.67|85.67|185
1704008100000|2023-12-31 07:35:00|86.9|85.9|86.71|85.71|87|86|86.57|85.57|215
1704008400000|2023-12-31 07:40:00|86.7|85.7|86.67|85.67|86.71|85.71|86.54|85.54|208
1704008700000|2023-12-31 07:45:00|86.66|85.66|86.6|85.6|86.68|85.68|86.55|85.55|126
1704009000000|2023-12-31 07:50:00|86.59|85.59|86.57|85.57|86.6|85.6|86.46|85.46|125
1704009300000|2023-12-31 07:55:00|86.56|85.56|86.7|85.7|86.78|85.78|86.56|85.56|126
1704009600000|2023-12-31 08:00:00|86.71|85.71|86.61|85.61|86.78|85.78|86.57|85.57|166
1704009900000|2023-12-31 08:05:00|86.62|85.62|86.67|85.67|86.69|85.69|86.59|85.59|82
1704010200000|2023-12-31 08:10:00|86.68|85.68|86.73|85.73|86.74|85.74|86.48|85.48|121
1704010500000|2023-12-31 08:15:00|86.72|85.72|86.57|85.57|86.8|85.8|86.56|85.56|170
1704010800000|2023-12-31 08:20:00|86.56|85.56|86.39|85.39|86.57|85.57|86.32|85.32|167
1704011100000|2023-12-31 08:25:00|86.4|85.4|86.37|85.37|86.5|85.5|86.29|85.29|141
1704011400000|2023-12-31 08:30:00|86.36|85.36|86.33|85.33|86.4|85.4|86.3|85.3|82
1704011700000|2023-12-31 08:35:00|86.32|85.32|86.31|85.31|86.38|85.38|86.26|85.26|123
1704012000000|2023-12-31 08:40:00|86.32|85.32|86.27|85.27|86.32|85.32|86.16|85.16|117
1704012300000|2023-12-31 08:45:00|86.28|85.28|86.21|85.21|86.3|85.3|86.19|85.19|83
1704012600000|2023-12-31 08:50:00|86.22|85.22|86.39|85.39|86.41|85.41|86.21|85.21|89
1704012900000|2023-12-31 08:55:00|86.38|85.38|86.47|85.47|86.48|85.48|86.36|85.36|94
1704013200000|2023-12-31 09:00:00|86.48|85.48|86.71|85.71|86.71|85.71|86.4|85.4|131
1704013500000|2023-12-31 09:05:00|86.7|85.7|86.77|85.77|86.87|85.87|86.68|85.68|120
1704013800000|2023-12-31 09:10:00|86.78|85.78|87|86|87|86|86.77|85.77|197
1704014100000|2023-12-31 09:15:00|86.99|85.99|86.94|85.94|87|86|86.85|85.85|165
1704014400000|2023-12-31 09:20:00|86.92|85.92|87.09|86.09|87.11|86.11|86.89|85.89|190
1704014700000|2023-12-31 09:25:00|87.08|86.08|87.11|86.11|87.14|86.14|87.04|86.04|130
1704015000000|2023-12-31 09:30:00|87.12|86.12|87.2|86.2|87.21|86.21|87.08|86.08|155
1704015300000|2023-12-31 09:35:00|87.21|86.21|87.19|86.19|87.23|86.23|87.16|86.16|118
1704015600000|2023-12-31 09:40:00|87.2|86.2|87.15|86.15|87.22|86.22|87.09|86.09|123
1704015900000|2023-12-31 09:45:00|87.14|86.14|86.98|85.98|87.2|86.2|86.95|85.95|130
1704016200000|2023-12-31 09:50:00|86.99|85.99|86.97|85.97|87.07|86.07|86.94|85.94|122
1704016500000|2023-12-31 09:55:00|86.96|85.96|86.97|85.97|87.01|86.01|86.96|85.96|62
1704016800000|2023-12-31 10:00:00|86.98|85.98|86.89|85.89|87.06|86.06|86.87|85.87|83
1704017100000|2023-12-31 10:05:00|86.88|85.88|86.99|85.99|87.04|86.04|86.85|85.85|54
1704017400000|2023-12-31 10:10:00|87.01|86.01|87.07|86.07|87.08|86.08|86.98|85.98|70
1704017700000|2023-12-31 10:15:00|87.08|86.08|86.83|85.83|87.08|86.08|86.78|85.78|154
1704018000000|2023-12-31 10:20:00|86.82|85.82|86.78|85.78|86.87|85.87|86.75|85.75|72
1704018300000|2023-12-31 10:25:00|86.79|85.79|86.77|85.77|86.82|85.82|86.69|85.69|57
1704018600000|2023-12-31 10:30:00|86.78|85.78|86.79|85.79|86.83|85.83|86.69|85.69|69
1704018900000|2023-12-31 10:35:00|86.8|85.8|86.93|85.93|86.97|85.97|86.78|85.78|71
1704019200000|2023-12-31 10:40:00|86.92|85.92|87.08|86.08|87.09|86.09|86.88|85.88|78
1704019500000|2023-12-31 10:45:00|87.09|86.09|87.06|86.06|87.11|86.11|87.05|86.05|75
1704019800000|2023-12-31 10:50:00|87.07|86.07|87|86|87.09|86.09|86.97|85.97|60
1704020100000|2023-12-31 10:55:00|86.99|85.99|87.06|86.06|87.08|86.08|86.95|85.95|58
1704020400000|2023-12-31 11:00:00|87.07|86.07|87.1|86.1|87.18|86.18|86.99|85.99|96
1704020700000|2023-12-31 11:05:00|87.11|86.11|86.71|85.71|87.11|86.11|86.69|85.69|157
1704021000000|2023-12-31 11:10:00|86.72|85.72|86.77|85.77|86.77|85.77|86.65|85.65|131
1704021300000|2023-12-31 11:15:00|86.76|85.76|86.71|85.71|86.79|85.79|86.68|85.68|106
1704021600000|2023-12-31 11:20:00|86.72|85.72|86.66|85.66|86.78|85.78|86.65|85.65|122
1704021900000|2023-12-31 11:25:00|86.67|85.67|86.66|85.66|86.68|85.68|86.59|85.59|114
1704022200000|2023-12-31 11:30:00|86.65|85.65|86.62|85.62|86.65|85.65|86.56|85.56|93
1704022500000|2023-12-31 11:35:00|86.63|85.63|86.57|85.57|86.69|85.69|86.57|85.57|131
1704022800000|2023-12-31 11:40:00|86.56|85.56|86.6|85.6|86.67|85.67|86.56|85.56|78
1704023100000|2023-12-31 11:45:00|86.62|85.62|86.48|85.48|86.63|85.63|86.47|85.47|104
1704023400000|2023-12-31 11:50:00|86.47|85.47|86.56|85.56|86.61|85.61|86.47|85.47|75
1704023700000|2023-12-31 11:55:00|86.53|85.53|86.56|85.56|86.57|85.57|86.49|85.49|41
1704024000000|2023-12-31 12:00:00|86.54|85.54|86.36|85.36|86.54|85.54|86.35|85.35|41
1704024300000|2023-12-31 12:05:00|86.37|85.37|86.66|85.66|86.67|85.67|86.36|85.36|82
1704024600000|2023-12-31 12:10:00|86.67|85.67|86.66|85.66|86.73|85.73|86.57|85.57|94
1704024900000|2023-12-31 12:15:00|86.67|85.67|86.78|85.78|86.79|85.79|86.67|85.67|115
1704025200000|2023-12-31 12:20:00|86.79|85.79|86.67|85.67|86.8|85.8|86.65|85.65|96
1704025500000|2023-12-31 12:25:00|86.68|85.68|86.66|85.66|86.76|85.76|86.66|85.66|89
1704025800000|2023-12-31 12:30:00|86.67|85.67|86.76|85.76|86.78|85.78|86.64|85.64|95
1704026100000|2023-12-31 12:35:00|86.75|85.75|86.66|85.66|86.75|85.75|86.64|85.64|77
1704026400000|2023-12-31 12:40:00|86.67|85.67|86.66|85.66|86.67|85.67|86.63|85.63|44
1704026700000|2023-12-31 12:45:00|86.65|85.65|86.56|85.56|86.66|85.66|86.54|85.54|35
1704027000000|2023-12-31 12:50:00|86.55|85.55|85.99|84.99|86.56|85.56|85.98|84.98|132
1704027300000|2023-12-31 12:55:00|85.97|84.97|85.98|84.98|86.18|85.18|85.75|84.75|266
1704027600000|2023-12-31 13:00:00|85.99|84.99|85.86|84.86|86.01|85.01|85.84|84.84|238
1704027900000|2023-12-31 13:05:00|85.85|84.85|86.04|85.04|86.05|85.05|85.63|84.63|253
1704028200000|2023-12-31 13:10:00|86.05|85.05|86.08|85.08|86.09|85.09|85.97|84.97|161
1704028500000|2023-12-31 13:15:00|86.07|85.07|86.06|85.06|86.18|85.18|86.04|85.04|103
1704028800000|2023-12-31 13:20:00|86.05|85.05|86.08|85.08|86.1|85.1|85.95|84.95|152
1704029100000|2023-12-31 13:25:00|86.07|85.07|85.99|84.99|86.08|85.08|85.85|84.85|120
1704029400000|2023-12-31 13:30:00|86.01|85.01|86.07|85.07|86.11|85.11|85.96|84.96|161
1704029700000|2023-12-31 13:35:00|86.06|85.06|86.08|85.08|86.09|85.09|86.05|85.05|121
1704030000000|2023-12-31 13:40:00|86.09|85.09|86.07|85.07|86.17|85.17|86.04|85.04|105
1704030300000|2023-12-31 13:45:00|86.06|85.06|86.22|85.22|86.27|85.27|86.05|85.05|104
1704030600000|2023-12-31 13:50:00|86.21|85.21|86.25|85.25|86.27|85.27|86.16|85.16|105
1704030900000|2023-12-31 13:55:00|86.24|85.24|86.17|85.17|86.28|85.28|86.17|85.17|81
1704031200000|2023-12-31 14:00:00|86.18|85.18|86.35|85.35|86.53|85.53|86.05|85.05|151
1704031500000|2023-12-31 14:05:00|86.3|85.3|86.4|85.4|86.41|85.41|86.27|85.27|171
1704031800000|2023-12-31 14:10:00|86.39|85.39|86.47|85.47|86.51|85.51|86.38|85.38|76
1704032100000|2023-12-31 14:15:00|86.46|85.46|86.36|85.36|86.57|85.57|86.33|85.33|141
1704032400000|2023-12-31 14:20:00|86.37|85.37|86.4|85.4|86.46|85.46|86.29|85.29|120
1704032700000|2023-12-31 14:25:00|86.41|85.41|86.36|85.36|86.47|85.47|86.35|85.35|152
1704033000000|2023-12-31 14:30:00|86.37|85.37|86.37|85.37|86.38|85.38|86.31|85.31|98
1704033300000|2023-12-31 14:35:00|86.38|85.38|86.41|85.41|86.42|85.42|86.28|85.28|82
1704033600000|2023-12-31 14:40:00|86.4|85.4|86.42|85.42|86.42|85.42|86.36|85.36|80
1704033900000|2023-12-31 14:45:00|86.43|85.43|86.5|85.5|86.56|85.56|86.43|85.43|85
1704034200000|2023-12-31 14:50:00|86.49|85.49|86.49|85.49|86.51|85.51|86.44|85.44|41
1704034500000|2023-12-31 14:55:00|86.48|85.48|86.42|85.42|86.48|85.48|86.35|85.35|92
1704034800000|2023-12-31 15:00:00|86.43|85.43|86.68|85.68|86.68|85.68|86.43|85.43|95
1704035100000|2023-12-31 15:05:00|86.67|85.67|86.57|85.57|86.68|85.68|86.47|85.47|151
1704035400000|2023-12-31 15:10:00|86.58|85.58|86.76|85.76|86.76|85.76|86.56|85.56|58
1704035700000|2023-12-31 15:15:00|86.79|85.79|86.76|85.76|86.87|85.87|86.75|85.75|58
1704036000000|2023-12-31 15:20:00|86.75|85.75|86.77|85.77|86.78|85.78|86.63|85.63|113
1704036300000|2023-12-31 15:25:00|86.76|85.76|86.77|85.77|86.87|85.87|86.73|85.73|86
1704036600000|2023-12-31 15:30:00|86.76|85.76|86.57|85.57|86.77|85.77|86.45|85.45|230
1704036900000|2023-12-31 15:35:00|86.56|85.56|86.76|85.76|86.76|85.76|86.49|85.49|171
1704037200000|2023-12-31 15:40:00|86.74|85.74|86.67|85.67|86.76|85.76|86.66|85.66|55
1704037500000|2023-12-31 15:45:00|86.66|85.66|86.39|85.39|86.67|85.67|86.39|85.39|119
1704037800000|2023-12-31 15:50:00|86.4|85.4|86.35|85.35|86.5|85.5|86.34|85.34|127
1704038100000|2023-12-31 15:55:00|86.36|85.36|86.49|85.49|86.51|85.51|86.35|85.35|138
1704038400000|2023-12-31 16:00:00|86.5|85.5|86.29|85.29|86.5|85.5|86.27|85.27|144
1704038700000|2023-12-31 16:05:00|86.3|85.3|86.3|85.3|86.32|85.32|86.28|85.28|75
1704039000000|2023-12-31 16:10:00|86.31|85.31|86.49|85.49|86.55|85.55|86.28|85.28|92
1704039300000|2023-12-31 16:15:00|86.48|85.48|86.64|85.64|86.7|85.7|86.47|85.47|103
1704039600000|2023-12-31 16:20:00|86.63|85.63|86.49|85.49|86.68|85.68|86.49|85.49|104
1704039900000|2023-12-31 16:25:00|86.48|85.48|86.55|85.55|86.58|85.58|86.46|85.46|74
1704040200000|2023-12-31 16:30:00|86.54|85.54|86.67|85.67|86.67|85.67|86.46|85.46|75
1704040500000|2023-12-31 16:35:00|86.66|85.66|86.78|85.78|86.8|85.8|86.66|85.66|65
1704040800000|2023-12-31 16:40:00|86.79|85.79|86.79|85.79|86.83|85.83|86.72|85.72|90
1704041100000|2023-12-31 16:45:00|86.78|85.78|86.86|85.86|86.88|85.88|86.75|85.75|83
1704041400000|2023-12-31 16:50:00|86.88|85.88|86.78|85.78|86.98|85.98|86.76|85.76|143
1704041700000|2023-12-31 16:55:00|86.79|85.79|86.66|85.66|86.86|85.86|86.56|85.56|86
1704042000000|2023-12-31 17:00:00|86.67|85.67|86.65|85.65|86.7|85.7|86.56|85.56|123
1704042300000|2023-12-31 17:05:00|86.66|85.66|86.85|85.85|86.85|85.85|86.57|85.57|93
1704042600000|2023-12-31 17:10:00|86.84|85.84|86.97|85.97|86.98|85.98|86.75|85.75|100
1704042900000|2023-12-31 17:15:00|86.96|85.96|86.86|85.86|86.97|85.97|86.77|85.77|133
1704043200000|2023-12-31 17:20:00|86.87|85.87|86.96|85.96|86.97|85.97|86.87|85.87|105
1704043500000|2023-12-31 17:25:00|86.97|85.97|86.54|85.54|86.97|85.97|86.54|85.54|114
1704043800000|2023-12-31 17:30:00|86.55|85.55|86.5|85.5|86.58|85.58|86.36|85.36|224
1704044100000|2023-12-31 17:35:00|86.51|85.51|86.59|85.59|86.59|85.59|86.43|85.43|135
1704044400000|2023-12-31 17:40:00|86.58|85.58|86.58|85.58|86.58|85.58|86.53|85.53|91
1704044700000|2023-12-31 17:45:00|86.57|85.57|86.75|85.75|86.77|85.77|86.57|85.57|139
1704045000000|2023-12-31 17:50:00|86.76|85.76|86.8|85.8|86.81|85.81|86.74|85.74|105
1704045300000|2023-12-31 17:55:00|86.81|85.81|86.77|85.77|86.81|85.81|86.74|85.74|128
1704045600000|2023-12-31 18:00:00|86.76|85.76|86.66|85.66|86.81|85.81|86.63|85.63|123
1704045900000|2023-12-31 18:05:00|86.65|85.65|86.57|85.57|86.67|85.67|86.53|85.53|100
1704046200000|2023-12-31 18:10:00|86.58|85.58|86.61|85.61|86.67|85.67|86.55|85.55|69
1704046500000|2023-12-31 18:15:00|86.62|85.62|86.58|85.58|86.68|85.68|86.54|85.54|83
1704046800000|2023-12-31 18:20:00|86.57|85.57|86.53|85.53|86.58|85.58|86.46|85.46|100
1704047100000|2023-12-31 18:25:00|86.52|85.52|86.58|85.58|86.58|85.58|86.46|85.46|118
1704047400000|2023-12-31 18:30:00|86.59|85.59|86.6|85.6|86.78|85.78|86.57|85.57|134
1704047700000|2023-12-31 18:35:00|86.61|85.61|86.77|85.77|86.8|85.8|86.61|85.61|138
1704048000000|2023-12-31 18:40:00|86.78|85.78|86.98|85.98|87.17|86.17|86.78|85.78|160
1704048300000|2023-12-31 18:45:00|86.97|85.97|86.77|85.77|86.98|85.98|86.76|85.76|169
1704048600000|2023-12-31 18:50:00|86.76|85.76|86.7|85.7|86.79|85.79|86.67|85.67|119
1704048900000|2023-12-31 18:55:00|86.71|85.71|86.77|85.77|86.79|85.79|86.68|85.68|100
1704049200000|2023-12-31 19:00:00|86.78|85.78|86.88|85.88|86.89|85.89|86.67|85.67|162
1704049500000|2023-12-31 19:05:00|86.89|85.89|86.78|85.78|86.9|85.9|86.73|85.73|78
1704049800000|2023-12-31 19:10:00|86.77|85.77|86.67|85.67|86.8|85.8|86.67|85.67|86
1704050100000|2023-12-31 19:15:00|86.68|85.68|86.69|85.69|86.7|85.7|86.58|85.58|108
1704050400000|2023-12-31 19:20:00|86.7|85.7|86.66|85.66|86.76|85.76|86.54|85.54|109
1704050700000|2023-12-31 19:25:00|86.65|85.65|86.75|85.75|86.77|85.77|86.65|85.65|112
1704051000000|2023-12-31 19:30:00|86.74|85.74|86.47|85.47|86.77|85.77|86.47|85.47|118
1704051300000|2023-12-31 19:35:00|86.48|85.48|86.57|85.57|86.57|85.57|86.47|85.47|75
1704051600000|2023-12-31 19:40:00|86.56|85.56|86.67|85.67|86.68|85.68|86.56|85.56|22
1704051900000|2023-12-31 19:45:00|86.68|85.68|86.77|85.77|86.8|85.8|86.66|85.66|51
1704052200000|2023-12-31 19:50:00|86.76|85.76|86.66|85.66|86.76|85.76|86.57|85.57|61
1704052500000|2023-12-31 19:55:00|86.65|85.65|86.56|85.56|86.65|85.65|86.49|85.49|88
1704052800000|2023-12-31 20:00:00|86.57|85.57|86.56|85.56|86.58|85.58|86.46|85.46|80
1704053100000|2023-12-31 20:05:00|86.57|85.57|86.36|85.36|86.57|85.57|86.25|85.25|107
1704053400000|2023-12-31 20:10:00|86.34|85.34|86.2|85.2|86.35|85.35|86.2|85.2|131
1704053700000|2023-12-31 20:15:00|86.21|85.21|86.37|85.37|86.39|85.39|86.2|85.2|94
1704054000000|2023-12-31 20:20:00|86.38|85.38|86.44|85.44|86.45|85.45|86.27|85.27|93
1704054300000|2023-12-31 20:25:00|86.43|85.43|86.26|85.26|86.67|85.67|86.26|85.26|202
1704054600000|2023-12-31 20:30:00|86.27|85.27|86.06|85.06|86.45|85.45|85.89|84.89|212
1704054900000|2023-12-31 20:35:00|86.07|85.07|85.98|84.98|86.1|85.1|85.87|84.87|203
1704055200000|2023-12-31 20:40:00|85.99|84.99|85.98|84.98|86.08|85.08|85.94|84.94|157
1704055500000|2023-12-31 20:45:00|85.97|84.97|85.87|84.87|86.07|85.07|85.77|84.77|243
1704055800000|2023-12-31 20:50:00|85.86|84.86|85.79|84.79|85.89|84.89|85.66|84.66|199
1704056100000|2023-12-31 20:55:00|85.8|84.8|85.77|84.77|85.89|84.89|85.66|84.66|209
1704056400000|2023-12-31 21:00:00|85.78|84.78|85.97|84.97|85.97|84.97|85.74|84.74|132
1704056700000|2023-12-31 21:05:00|85.98|84.98|86.37|85.37|86.37|85.37|85.95|84.95|112
1704057000000|2023-12-31 21:10:00|86.35|85.35|86.47|85.47|86.47|85.47|86.33|85.33|60
1704057300000|2023-12-31 21:15:00|86.46|85.46|86.67|85.67|86.76|85.76|86.46|85.46|108
1704057600000|2023-12-31 21:20:00|86.68|85.68|86.87|85.87|86.89|85.89|86.65|85.65|119
1704057900000|2023-12-31 21:25:00|86.86|85.86|87|86|87.05|86.05|86.75|85.75|133
1704058200000|2023-12-31 21:30:00|87.01|86.01|86.95|85.95|87.03|86.03|86.87|85.87|116
1704058500000|2023-12-31 21:35:00|86.94|85.94|86.95|85.95|86.96|85.96|86.85|85.85|113
1704058800000|2023-12-31 21:40:00|86.96|85.96|86.95|85.95|86.97|85.97|86.86|85.86|85
1704059100000|2023-12-31 21:45:00|86.96|85.96|86.86|85.86|86.96|85.96|86.84|85.84|39
1704059400000|2023-12-31 21:50:00|86.87|85.87|86.75|85.75|86.87|85.87|86.65|85.65|124
1704059700000|2023-12-31 21:55:00|86.76|85.76|86.84|85.84|86.85|85.85|86.66|85.66|100
1704060000000|2023-12-31 22:00:00|86.85|85.85|86.75|85.75|86.99|85.99|86.73|85.73|168
1704060300000|2023-12-31 22:05:00|86.74|85.74|86.86|85.86|86.96|85.96|86.73|85.73|105
1704060600000|2023-12-31 22:10:00|86.85|85.85|86.64|85.64|86.86|85.86|86.56|85.56|74
1704060900000|2023-12-31 22:15:00|86.58|85.58|86.46|85.46|86.58|85.58|86.26|85.26|137
1704061200000|2023-12-31 22:20:00|86.47|85.47|86.26|85.26|86.47|85.47|86.26|85.26|38
1704061500000|2023-12-31 22:25:00|86.27|85.27|86.26|85.26|86.27|85.27|86.15|85.15|19
1704061800000|2023-12-31 22:30:00|86.27|85.27|86.27|85.27|86.36|85.36|86.26|85.26|88
1704062100000|2023-12-31 22:35:00|86.28|85.28|86.17|85.17|86.29|85.29|86.07|85.07|106
1704062400000|2023-12-31 22:40:00|86.16|85.16|86.17|85.17|86.18|85.18|86.16|85.16|6
1704142800000|2024-01-01 21:00:00|86.39|85.39|88.89|87.89|88.89|87.89|86.39|85.39|84
1704143100000|2024-01-01 21:05:00|88.9|87.9|88.79|87.79|88.92|87.92|88.79|87.79|124
1704143400000|2024-01-01 21:10:00|88.8|87.8|88.68|87.68|88.8|87.8|88.66|87.66|143
1704143700000|2024-01-01 21:15:00|88.69|87.69|88.57|87.57|88.7|87.7|88.56|87.56|44
1704144000000|2024-01-01 21:20:00|88.58|87.58|88.47|87.47|88.58|87.58|88.38|87.38|89
1704144300000|2024-01-01 21:25:00|88.46|87.46|88.38|87.38|88.48|87.48|88.33|87.33|126
1704144600000|2024-01-01 21:30:00|88.33|87.33|88.41|87.41|88.41|87.41|88.27|87.27|108
1704144900000|2024-01-01 21:35:00|88.4|87.4|88.42|87.42|88.47|87.47|88.37|87.37|117
1704145200000|2024-01-01 21:40:00|88.47|87.47|88.39|87.39|88.48|87.48|88.36|87.36|96
1704145500000|2024-01-01 21:45:00|88.4|87.4|88.52|87.52|88.56|87.56|88.4|87.4|54
1704145800000|2024-01-01 21:50:00|88.53|87.53|88.66|87.66|88.66|87.66|88.51|87.51|57
1704146100000|2024-01-01 21:55:00|88.69|87.69|88.67|87.67|88.75|87.75|88.65|87.65|30
1704146400000|2024-01-01 22:00:00|88.76|87.76|88.66|87.66|88.77|87.77|88.59|87.59|63
1704146700000|2024-01-01 22:05:00|88.65|87.65|88.58|87.58|88.67|87.67|88.57|87.57|102
1704147000000|2024-01-01 22:10:00|88.57|87.57|88.57|87.57|88.59|87.59|88.57|87.57|127
1704147300000|2024-01-01 22:15:00|88.58|87.58|88.52|87.52|88.59|87.59|88.49|87.49|150
1704147600000|2024-01-01 22:20:00|88.51|87.51|88.47|87.47|88.52|87.52|88.36|87.36|109
1704147900000|2024-01-01 22:25:00|88.46|87.46|88.61|87.61|88.61|87.61|88.42|87.42|45
1704148200000|2024-01-01 22:30:00|88.62|87.62|88.67|87.67|88.68|87.68|88.6|87.6|63
1704148500000|2024-01-01 22:35:00|88.66|87.66|88.68|87.68|88.68|87.68|88.66|87.66|45
1704148800000|2024-01-01 22:40:00|88.67|87.67|88.69|87.69|88.71|87.71|88.62|87.62|67
1704149100000|2024-01-01 22:45:00|88.7|87.7|88.76|87.76|88.76|87.76|88.69|87.69|13
1704149400000|2024-01-01 22:50:00|88.75|87.75|88.71|87.71|88.78|87.78|88.71|87.71|52
1704149700000|2024-01-01 22:55:00|88.72|87.72|88.7|87.7|88.74|87.74|88.69|87.69|116
1704150000000|2024-01-01 23:00:00|88.71|87.71|88.89|87.89|88.9|87.9|88.71|87.71|115
1704150300000|2024-01-01 23:05:00|88.9|87.9|88.9|87.9|88.97|87.97|88.8|87.8|118
1704150600000|2024-01-01 23:10:00|88.89|87.89|88.88|87.88|88.94|87.94|88.87|87.87|49
1704150900000|2024-01-01 23:15:00|88.82|87.82|88.84|87.84|88.85|87.85|88.79|87.79|77
1704151200000|2024-01-01 23:20:00|88.85|87.85|88.85|87.85|88.87|87.87|88.81|87.81|71
1704151500000|2024-01-01 23:25:00|88.82|87.82|89|88|89.05|88.05|88.8|87.8|166
1704151800000|2024-01-01 23:30:00|88.99|87.99|89.11|88.11|89.15|88.15|88.98|87.98|114
1704152100000|2024-01-01 23:35:00|89.1|88.1|89.19|88.19|89.19|88.19|89.08|88.08|90
1704152400000|2024-01-01 23:40:00|89.18|88.18|89.09|88.09|89.2|88.2|89.08|88.08|110
1704152700000|2024-01-01 23:45:00|89.08|88.08|89|88|89.08|88.08|89|88|94
1704153000000|2024-01-01 23:50:00|89.01|88.01|89.06|88.06|89.14|88.14|88.99|87.99|144
1704153300000|2024-01-01 23:55:00|89.07|88.07|89.14|88.14|89.15|88.15|89.07|88.07|15
1704153600000|2024-01-02 00:00:00|89.15|88.15|88.91|87.91|89.17|88.17|88.88|87.88|153
1704153900000|2024-01-02 00:05:00|88.92|87.92|88.82|87.82|89.09|88.09|88.77|87.77|191
1704154200000|2024-01-02 00:10:00|88.78|87.78|88.49|87.49|88.86|87.86|88.48|87.48|202
1704154500000|2024-01-02 00:15:00|88.5|87.5|88.88|87.88|88.98|87.98|88.38|87.38|293
1704154800000|2024-01-02 00:20:00|88.87|87.87|89.08|88.08|89.17|88.17|88.87|87.87|177
1704155100000|2024-01-02 00:25:00|89.07|88.07|89.16|88.16|89.19|88.19|88.98|87.98|212
1704155400000|2024-01-02 00:30:00|89.17|88.17|89.39|88.39|89.46|88.46|89.16|88.16|136
1704155700000|2024-01-02 00:35:00|89.38|88.38|89.48|88.48|89.49|88.49|89.38|88.38|78
1704156000000|2024-01-02 00:40:00|89.49|88.49|89.55|88.55|89.65|88.65|89.48|88.48|108
1704156300000|2024-01-02 00:45:00|89.56|88.56|89.46|88.46|89.56|88.56|89.46|88.46|112
1704156600000|2024-01-02 00:50:00|89.47|88.47|89.43|88.43|89.57|88.57|89.37|88.37|133
1704156900000|2024-01-02 00:55:00|89.42|88.42|89.65|88.65|89.67|88.67|89.38|88.38|138
1704157200000|2024-01-02 01:00:00|89.66|88.66|89.78|88.78|89.87|88.87|89.66|88.66|102
1704157500000|2024-01-02 01:05:00|89.77|88.77|89.91|88.91|89.97|88.97|89.77|88.77|98
1704157800000|2024-01-02 01:10:00|89.9|88.9|89.5|88.5|89.9|88.9|89.5|88.5|236
1704158100000|2024-01-02 01:15:00|89.51|88.51|89.69|88.69|89.71|88.71|89.49|88.49|234
1704158400000|2024-01-02 01:20:00|89.68|88.68|89.67|88.67|89.71|88.71|89.66|88.66|85
1704158700000|2024-01-02 01:25:00|89.68|88.68|89.78|88.78|89.79|88.79|89.67|88.67|80
1704159000000|2024-01-02 01:30:00|89.79|88.79|89.67|88.67|89.87|88.87|89.67|88.67|117
1704159300000|2024-01-02 01:35:00|89.68|88.68|89.43|88.43|89.68|88.68|89.42|88.42|122
1704159600000|2024-01-02 01:40:00|89.44|88.44|89.58|88.58|89.68|88.68|89.4|88.4|163
1704159900000|2024-01-02 01:45:00|89.57|88.57|89.39|88.39|89.67|88.67|89.37|88.37|195
1704160200000|2024-01-02 01:50:00|89.38|88.38|89.56|88.56|89.58|88.58|89.38|88.38|205
1704160500000|2024-01-02 01:55:00|89.5|88.5|89.66|88.66|89.68|88.68|89.37|88.37|104
1704160800000|2024-01-02 02:00:00|89.65|88.65|89.76|88.76|89.77|88.77|89.65|88.65|115
1704161100000|2024-01-02 02:05:00|89.75|88.75|89.7|88.7|89.77|88.77|89.62|88.62|100
1704161400000|2024-01-02 02:10:00|89.71|88.71|89.56|88.56|89.71|88.71|89.5|88.5|123
1704161700000|2024-01-02 02:15:00|89.58|88.58|89.39|88.39|89.7|88.7|89.37|88.37|144
1704162000000|2024-01-02 02:20:00|89.38|88.38|89.33|88.33|89.47|88.47|89.32|88.32|123
1704162300000|2024-01-02 02:25:00|89.34|88.34|89.49|88.49|89.5|88.5|89.34|88.34|112
1704162600000|2024-01-02 02:30:00|89.48|88.48|89.58|88.58|89.58|88.58|89.38|88.38|127
1704162900000|2024-01-02 02:35:00|89.57|88.57|89.57|88.57|89.59|88.59|89.53|88.53|102
1704163200000|2024-01-02 02:40:00|89.58|88.58|89.71|88.71|89.75|88.75|89.57|88.57|145
1704163500000|2024-01-02 02:45:00|89.7|88.7|89.6|88.6|89.72|88.72|89.56|88.56|182
1704163800000|2024-01-02 02:50:00|89.61|88.61|89.53|88.53|89.61|88.61|89.49|88.49|123
1704164100000|2024-01-02 02:55:00|89.54|88.54|89.55|88.55|89.56|88.56|89.47|88.47|154
1704164400000|2024-01-02 03:00:00|89.56|88.56|89.11|88.11|89.62|88.62|89.11|88.11|229
1704164700000|2024-01-02 03:05:00|89.12|88.12|88.97|87.97|89.19|88.19|88.93|87.93|189
1704165000000|2024-01-02 03:10:00|88.96|87.96|89.12|88.12|89.13|88.13|88.94|87.94|179
1704165300000|2024-01-02 03:15:00|89.13|88.13|89.22|88.22|89.24|88.24|89.09|88.09|149
1704165600000|2024-01-02 03:20:00|89.21|88.21|89.26|88.26|89.27|88.27|89.11|88.11|179
1704165900000|2024-01-02 03:25:00|89.27|88.27|89.26|88.26|89.28|88.28|89.25|88.25|104
1704166200000|2024-01-02 03:30:00|89.27|88.27|89.17|88.17|89.28|88.28|89.17|88.17|122
1704166500000|2024-01-02 03:35:00|89.18|88.18|89.07|88.07|89.19|88.19|89|88|97
1704166800000|2024-01-02 03:40:00|89.08|88.08|89.21|88.21|89.21|88.21|89.06|88.06|57
1704167100000|2024-01-02 03:45:00|89.2|88.2|89.29|88.29|89.33|88.33|89.2|88.2|138
1704167400000|2024-01-02 03:50:00|89.3|88.3|89.37|88.37|89.39|88.39|89.3|88.3|64
1704167700000|2024-01-02 03:55:00|89.38|88.38|89.34|88.34|89.38|88.38|89.31|88.31|78
1704168000000|2024-01-02 04:00:00|89.35|88.35|89.26|88.26|89.38|88.38|89.26|88.26|87
1704168300000|2024-01-02 04:05:00|89.27|88.27|89.19|88.19|89.27|88.27|89.14|88.14|119
1704168600000|2024-01-02 04:10:00|89.2|88.2|89.36|88.36|89.37|88.37|89.2|88.2|29
1704168900000|2024-01-02 04:15:00|89.35|88.35|89.07|88.07|89.36|88.36|89.07|88.07|117
1704169200000|2024-01-02 04:20:00|89.08|88.08|89.08|88.08|89.1|88.1|89.07|88.07|47
1704169500000|2024-01-02 04:25:00|89.09|88.09|89.16|88.16|89.16|88.16|89.08|88.08|26
1704169800000|2024-01-02 04:30:00|89.17|88.17|89.17|88.17|89.25|88.25|89.17|88.17|134
1704170100000|2024-01-02 04:35:00|89.18|88.18|89.09|88.09|89.18|88.18|89.07|88.07|48
1704170400000|2024-01-02 04:40:00|89.08|88.08|89.15|88.15|89.15|88.15|89.05|88.05|76
1704170700000|2024-01-02 04:45:00|89.16|88.16|89.25|88.25|89.25|88.25|89.15|88.15|9
1704171000000|2024-01-02 04:50:00|89.21|88.21|89.2|88.2|89.21|88.21|89.18|88.18|14
1704171300000|2024-01-02 04:55:00|89.18|88.18|89.26|88.26|89.26|88.26|89.18|88.18|36
1704171600000|2024-01-02 05:00:00|89.19|88.19|89.19|88.19|89.21|88.21|89.17|88.17|81
1704171900000|2024-01-02 05:05:00|89.2|88.2|89.26|88.26|89.26|88.26|89.17|88.17|56
1704172200000|2024-01-02 05:10:00|89.25|88.25|89.26|88.26|89.26|88.26|89.22|88.22|8
1704172500000|2024-01-02 05:15:00|89.22|88.22|89.14|88.14|89.23|88.23|89.12|88.12|81
1704172800000|2024-01-02 05:20:00|89.15|88.15|89.15|88.15|89.17|88.17|89.13|88.13|90
1704173100000|2024-01-02 05:25:00|89.1|88.1|89.12|88.12|89.16|88.16|89.1|88.1|56
1704173400000|2024-01-02 05:30:00|89.13|88.13|89.16|88.16|89.16|88.16|89.05|88.05|21
1704173700000|2024-01-02 05:35:00|89.15|88.15|89.07|88.07|89.15|88.15|89.07|88.07|67
1704174000000|2024-01-02 05:40:00|89.08|88.08|89|88|89.11|88.11|88.97|87.97|87
1704174300000|2024-01-02 05:45:00|89.01|88.01|88.88|87.88|89.01|88.01|88.88|87.88|111
1704174600000|2024-01-02 05:50:00|88.89|87.89|88.9|87.9|88.96|87.96|88.87|87.87|110
1704174900000|2024-01-02 05:55:00|88.91|87.91|88.9|87.9|88.97|87.97|88.89|87.89|49
1704175200000|2024-01-02 06:00:00|88.89|87.89|88.87|87.87|88.9|87.9|88.8|87.8|21
1704175500000|2024-01-02 06:05:00|88.86|87.86|88.86|87.86|88.87|87.87|88.78|87.78|79
1704175800000|2024-01-02 06:10:00|88.85|87.85|88.95|87.95|88.95|87.95|88.85|87.85|10
1704176100000|2024-01-02 06:15:00|88.89|87.89|88.87|87.87|88.95|87.95|88.86|87.86|25
1704176400000|2024-01-02 06:20:00|88.86|87.86|88.86|87.86|88.87|87.87|88.84|87.84|7
1704176700000|2024-01-02 06:25:00|88.82|87.82|88.85|87.85|88.86|87.86|88.8|87.8|30
1704177000000|2024-01-02 06:30:00|88.86|87.86|88.87|87.87|88.87|87.87|88.8|87.8|25
1704177300000|2024-01-02 06:35:00|88.88|87.88|88.87|87.87|88.91|87.91|88.87|87.87|77
1704177600000|2024-01-02 06:40:00|88.89|87.89|88.87|87.87|88.9|87.9|88.87|87.87|14
1704177900000|2024-01-02 06:45:00|88.88|87.88|88.93|87.93|88.95|87.95|88.88|87.88|16
1704178200000|2024-01-02 06:50:00|88.94|87.94|88.88|87.88|88.96|87.96|88.87|87.87|83
1704178500000|2024-01-02 06:55:00|88.89|87.89|88.79|87.79|88.89|87.89|88.79|87.79|58
1704178800000|2024-01-02 07:00:00|88.8|87.8|88.95|87.95|88.97|87.97|88.8|87.8|30
1704179100000|2024-01-02 07:05:00|88.9|87.9|88.97|87.97|88.97|87.97|88.87|87.87|88
1704179400000|2024-01-02 07:10:00|88.96|87.96|88.96|87.96|88.97|87.97|88.96|87.96|37
1704179700000|2024-01-02 07:15:00|88.95|87.95|88.95|87.95|88.96|87.96|88.89|87.89|24
1704180000000|2024-01-02 07:20:00|88.9|87.9|88.96|87.96|88.96|87.96|88.86|87.86|60
1704180300000|2024-01-02 07:25:00|89|88|89|88|89.1|88.1|88.99|87.99|87
1704180600000|2024-01-02 07:30:00|89.01|88.01|88.96|87.96|89.02|88.02|88.81|87.81|131
1704180900000|2024-01-02 07:35:00|88.95|87.95|88.87|87.87|88.96|87.96|88.87|87.87|61
1704181200000|2024-01-02 07:40:00|88.85|87.85|88.86|87.86|88.86|87.86|88.77|87.77|20
1704181500000|2024-01-02 07:45:00|88.85|87.85|88.76|87.76|88.85|87.85|88.74|87.74|16
1704181800000|2024-01-02 07:50:00|88.74|87.74|88.76|87.76|88.76|87.76|88.73|87.73|7
1704182100000|2024-01-02 07:55:00|88.78|87.78|88.68|87.68|88.78|87.78|88.67|87.67|16
1704182400000|2024-01-02 08:00:00|88.66|87.66|88.75|87.75|88.76|87.76|88.66|87.66|53
1704182700000|2024-01-02 08:05:00|88.76|87.76|88.6|87.6|88.76|87.76|88.56|87.56|50
1704183000000|2024-01-02 08:10:00|88.59|87.59|88.77|87.77|88.77|87.77|88.59|87.59|20
1704183300000|2024-01-02 08:15:00|88.78|87.78|88.97|87.97|88.97|87.97|88.77|87.77|58
1704183600000|2024-01-02 08:20:00|88.99|87.99|89.22|88.22|89.25|88.25|88.98|87.98|92
1704183900000|2024-01-02 08:25:00|89.23|88.23|89.23|88.23|89.25|88.25|89.16|88.16|150
1704184200000|2024-01-02 08:30:00|89.24|88.24|89.36|88.36|89.38|88.38|89.24|88.24|73
1704184500000|2024-01-02 08:35:00|89.37|88.37|89.33|88.33|89.48|88.48|89.32|88.32|54
1704184800000|2024-01-02 08:40:00|89.34|88.34|89.35|88.35|89.35|88.35|89.29|88.29|47
1704185100000|2024-01-02 08:45:00|89.32|88.32|89.47|88.47|89.48|88.48|89.32|88.32|80
1704185400000|2024-01-02 08:50:00|89.46|88.46|89.46|88.46|89.49|88.49|89.46|88.46|95
1704185700000|2024-01-02 08:55:00|89.47|88.47|89.49|88.49|89.49|88.49|89.46|88.46|115
1704186000000|2024-01-02 09:00:00|89.48|88.48|89.56|88.56|89.57|88.57|89.47|88.47|63
1704186300000|2024-01-02 09:05:00|89.57|88.57|89.67|88.67|89.76|88.76|89.56|88.56|54
1704186600000|2024-01-02 09:10:00|89.68|88.68|89.48|88.48|89.69|88.69|89.47|88.47|102
1704186900000|2024-01-02 09:15:00|89.49|88.49|89.56|88.56|89.57|88.57|89.47|88.47|43
1704187200000|2024-01-02 09:20:00|89.54|88.54|89.57|88.57|89.57|88.57|89.48|88.48|59
1704187500000|2024-01-02 09:25:00|89.56|88.56|89.56|88.56|89.57|88.57|89.55|88.55|51
1704187800000|2024-01-02 09:30:00|89.57|88.57|89.58|88.58|89.58|88.58|89.56|88.56|12
1704188100000|2024-01-02 09:35:00|89.57|88.57|89.5|88.5|89.58|88.58|89.47|88.47|83
1704188400000|2024-01-02 09:40:00|89.49|88.49|89.42|88.42|89.49|88.49|89.36|88.36|70
1704188700000|2024-01-02 09:45:00|89.43|88.43|89.46|88.46|89.46|88.46|89.36|88.36|51
1704189000000|2024-01-02 09:50:00|89.49|88.49|89.35|88.35|89.53|88.53|89.35|88.35|34
1704189300000|2024-01-02 09:55:00|89.38|88.38|89.31|88.31|89.38|88.38|89.31|88.31|34
1704189600000|2024-01-02 10:00:00|89.25|88.25|89.31|88.31|89.36|88.36|89.21|88.21|96
1704189900000|2024-01-02 10:05:00|89.3|88.3|89.16|88.16|89.33|88.33|89|88|84
1704190200000|2024-01-02 10:10:00|89.17|88.17|89.24|88.24|89.24|88.24|89.16|88.16|25
1704190500000|2024-01-02 10:15:00|89.26|88.26|89.22|88.22|89.35|88.35|89.22|88.22|47
1704190800000|2024-01-02 10:20:00|89.18|88.18|89.15|88.15|89.18|88.18|89.07|88.07|65
1704191100000|2024-01-02 10:25:00|89.14|88.14|89.14|88.14|89.16|88.16|89.07|88.07|116
1704191400000|2024-01-02 10:30:00|89.13|88.13|89.14|88.14|89.15|88.15|89.09|88.09|52
1704191700000|2024-01-02 10:35:00|89.15|88.15|89.17|88.17|89.17|88.17|89.09|88.09|35
1704192000000|2024-01-02 10:40:00|89.18|88.18|89.24|88.24|89.24|88.24|89.07|88.07|106
1704192300000|2024-01-02 10:45:00|89.23|88.23|89.33|88.33|89.35|88.35|89.22|88.22|111
1704192600000|2024-01-02 10:50:00|89.34|88.34|89.33|88.33|89.35|88.35|89.2|88.2|85
1704192900000|2024-01-02 10:55:00|89.34|88.34|89.33|88.33|89.34|88.34|89.31|88.31|8
1704193200000|2024-01-02 11:00:00|89.34|88.34|89.45|88.45|89.47|88.47|89.33|88.33|34
1704193500000|2024-01-02 11:05:00|89.46|88.46|89.48|88.48|89.48|88.48|89.45|88.45|51
1704193800000|2024-01-02 11:10:00|89.49|88.49|89.57|88.57|89.59|88.59|89.47|88.47|99
1704194100000|2024-01-02 11:15:00|89.56|88.56|89.43|88.43|89.58|88.58|89.41|88.41|67
1704194400000|2024-01-02 11:20:00|89.44|88.44|89.4|88.4|89.45|88.45|89.39|88.39|52
1704194700000|2024-01-02 11:25:00|89.42|88.42|89.38|88.38|89.45|88.45|89.36|88.36|52
1704195000000|2024-01-02 11:30:00|89.39|88.39|89.28|88.28|89.48|88.48|89.28|88.28|96
1704195300000|2024-01-02 11:35:00|89.29|88.29|88.97|87.97|89.31|88.31|88.97|87.97|191
1704195600000|2024-01-02 11:40:00|88.98|87.98|88.66|87.66|89.07|88.07|88.66|87.66|102
1704195900000|2024-01-02 11:45:00|88.67|87.67|89.06|88.06|89.08|88.08|88.67|87.67|109
1704196200000|2024-01-02 11:50:00|88.88|87.88|88.84|87.84|88.88|87.88|88.76|87.76|181
1704196500000|2024-01-02 11:55:00|88.85|87.85|89.07|88.07|89.2|88.2|88.85|87.85|188
1704196800000|2024-01-02 12:00:00|89.06|88.06|89.11|88.11|89.13|88.13|89.02|88.02|158
1704197100000|2024-01-02 12:05:00|89.12|88.12|89.13|88.13|89.2|88.2|89.12|88.12|73
1704197400000|2024-01-02 12:10:00|89.12|88.12|88.99|87.99|89.13|88.13|88.88|87.88|81
1704197700000|2024-01-02 12:15:00|88.98|87.98|89.02|88.02|89.07|88.07|88.98|87.98|119
1704198000000|2024-01-02 12:20:00|88.99|87.99|89.09|88.09|89.09|88.09|88.86|87.86|141
1704198300000|2024-01-02 12:25:00|89.1|88.1|89.1|88.1|89.16|88.16|89.06|88.06|103
1704198600000|2024-01-02 12:30:00|89.09|88.09|89.1|88.1|89.22|88.22|89.07|88.07|185
1704198900000|2024-01-02 12:35:00|89.11|88.11|89.06|88.06|89.11|88.11|89.01|88.01|88
1704199200000|2024-01-02 12:40:00|89.07|88.07|89.02|88.02|89.07|88.07|88.99|87.99|78
1704199500000|2024-01-02 12:45:00|89.01|88.01|88.86|87.86|89.02|88.02|88.86|87.86|104
1704199800000|2024-01-02 12:50:00|88.87|87.87|88.77|87.77|88.87|87.87|88.75|87.75|47
1704200100000|2024-01-02 12:55:00|88.73|87.73|88.49|87.49|88.73|87.73|88.47|87.47|95
1704200400000|2024-01-02 13:00:00|88.48|87.48|88.58|87.58|88.68|87.68|88.36|87.36|177
1704200700000|2024-01-02 13:05:00|88.59|87.59|88.73|87.73|88.8|87.8|88.58|87.58|109
1704201000000|2024-01-02 13:10:00|88.74|87.74|88.78|87.78|88.82|87.82|88.71|87.71|144
1704201300000|2024-01-02 13:15:00|88.79|87.79|88.88|87.88|88.89|87.89|88.77|87.77|90
1704201600000|2024-01-02 13:20:00|88.87|87.87|88.86|87.86|88.89|87.89|88.67|87.67|126
1704201900000|2024-01-02 13:25:00|88.87|87.87|88.85|87.85|88.87|87.87|88.76|87.76|37
1704202200000|2024-01-02 13:30:00|88.86|87.86|88.97|87.97|88.98|87.98|88.86|87.86|45
1704202500000|2024-01-02 13:35:00|88.98|87.98|89|88|89.02|88.02|88.97|87.97|84
1704202800000|2024-01-02 13:40:00|88.99|87.99|89.08|88.08|89.1|88.1|88.99|87.99|123
1704203100000|2024-01-02 13:45:00|89.09|88.09|88.97|87.97|89.11|88.11|88.9|87.9|94
1704203400000|2024-01-02 13:50:00|88.92|87.92|88.79|87.79|88.94|87.94|88.77|87.77|73
1704203700000|2024-01-02 13:55:00|88.78|87.78|88.81|87.81|88.86|87.86|88.71|87.71|98
1704204000000|2024-01-02 14:00:00|88.82|87.82|88.87|87.87|88.89|87.89|88.81|87.81|70
1704204300000|2024-01-02 14:05:00|88.88|87.88|88.87|87.87|88.95|87.95|88.87|87.87|113
1704204600000|2024-01-02 14:10:00|88.88|87.88|88.99|87.99|88.99|87.99|88.88|87.88|68
1704204900000|2024-01-02 14:15:00|89.01|88.01|89.02|88.02|89.03|88.03|88.98|87.98|22
1704205200000|2024-01-02 14:20:00|89.03|88.03|88.98|87.98|89.03|88.03|88.98|87.98|11
1704205500000|2024-01-02 14:25:00|88.92|87.92|88.77|87.77|88.92|87.92|88.65|87.65|64
1704205800000|2024-01-02 14:30:00|88.73|87.73|87.97|86.97|88.73|87.73|87.75|86.75|99
1704206100000|2024-01-02 14:35:00|87.99|86.99|87.79|86.79|88.07|87.07|87.67|86.67|204
1704206400000|2024-01-02 14:40:00|87.78|86.78|88.07|87.07|88.08|87.08|87.67|86.67|170
1704206700000|2024-01-02 14:45:00|88.06|87.06|87.44|86.44|88.15|87.15|87.4|86.4|124
1704207000000|2024-01-02 14:50:00|87.35|86.35|87.25|86.25|87.76|86.76|87.23|86.23|280
1704207300000|2024-01-02 14:55:00|87.26|86.26|87.55|86.55|87.55|86.55|87.1|86.1|381
1704207600000|2024-01-02 15:00:00|87.47|86.47|87.58|86.58|87.81|86.81|87.47|86.47|202
1704207900000|2024-01-02 15:05:00|87.59|86.59|87.68|86.68|87.7|86.7|87.48|86.48|287
1704208200000|2024-01-02 15:10:00|87.67|86.67|87.28|86.28|87.78|86.78|87.28|86.28|205
1704208500000|2024-01-02 15:15:00|87.29|86.29|86.97|85.97|87.31|86.31|86.95|85.95|280
1704208800000|2024-01-02 15:20:00|86.93|85.93|87.3|86.3|87.36|86.36|86.91|85.91|316
1704209100000|2024-01-02 15:25:00|87.29|86.29|87.24|86.24|87.34|86.34|87.2|86.2|181
1704209400000|2024-01-02 15:30:00|87.23|86.23|87.57|86.57|87.59|86.59|87.1|86.1|209
1704209700000|2024-01-02 15:35:00|87.56|86.56|87.7|86.7|87.73|86.73|87.56|86.56|224
1704210000000|2024-01-02 15:40:00|87.69|86.69|87.84|86.84|87.85|86.85|87.68|86.68|134
1704210300000|2024-01-02 15:45:00|87.85|86.85|87.68|86.68|87.87|86.87|87.68|86.68|85
1704210600000|2024-01-02 15:50:00|87.69|86.69|87.95|86.95|87.95|86.95|87.68|86.68|189
1704210900000|2024-01-02 15:55:00|87.96|86.96|87.73|86.73|87.96|86.96|87.68|86.68|88
1704211200000|2024-01-02 16:00:00|87.74|86.74|87.68|86.68|87.96|86.96|87.68|86.68|170
1704211500000|2024-01-02 16:05:00|87.63|86.63|87.33|86.33|87.64|86.64|87.29|86.29|96
1704211800000|2024-01-02 16:10:00|87.3|86.3|87.12|86.12|87.31|86.31|86.96|85.96|106
1704212100000|2024-01-02 16:15:00|87.09|86.09|87.25|86.25|87.37|86.37|87.07|86.07|209
1704212400000|2024-01-02 16:20:00|87.24|86.24|87.37|86.37|87.38|86.38|87.11|86.11|232
1704212700000|2024-01-02 16:25:00|87.38|86.38|87.66|86.66|87.66|86.66|87.36|86.36|108
1704213000000|2024-01-02 16:30:00|87.62|86.62|87.77|86.77|87.81|86.81|87.58|86.58|151
1704213300000|2024-01-02 16:35:00|87.78|86.78|87.61|86.61|87.79|86.79|87.57|86.57|111
1704213600000|2024-01-02 16:40:00|87.62|86.62|87.86|86.86|87.87|86.87|87.61|86.61|133
1704213900000|2024-01-02 16:45:00|87.83|86.83|87.97|86.97|87.99|86.99|87.79|86.79|150
1704214200000|2024-01-02 16:50:00|87.98|86.98|87.77|86.77|87.98|86.98|87.76|86.76|120
1704214500000|2024-01-02 16:55:00|87.78|86.78|87.87|86.87|87.88|86.88|87.77|86.77|141
1704214800000|2024-01-02 17:00:00|87.86|86.86|87.67|86.67|87.87|86.87|87.67|86.67|106
1704215100000|2024-01-02 17:05:00|87.68|86.68|87.67|86.67|87.69|86.69|87.67|86.67|18
1704215400000|2024-01-02 17:10:00|87.64|86.64|87.49|86.49|87.65|86.65|87.4|86.4|63
1704215700000|2024-01-02 17:15:00|87.48|86.48|87.45|86.45|87.51|86.51|87.4|86.4|167
1704216000000|2024-01-02 17:20:00|87.46|86.46|87.45|86.45|87.53|86.53|87.4|86.4|125
1704216300000|2024-01-02 17:25:00|87.42|86.42|87.46|86.46|87.52|86.52|87.39|86.39|98
1704216600000|2024-01-02 17:30:00|87.43|86.43|87.18|86.18|87.43|86.43|86.98|85.98|140
1704216900000|2024-01-02 17:35:00|87.17|86.17|87.08|86.08|87.28|86.28|87.08|86.08|214
1704217200000|2024-01-02 17:40:00|87.09|86.09|87.17|86.17|87.2|86.2|86.79|85.79|191
1704217500000|2024-01-02 17:45:00|87.16|86.16|87.06|86.06|87.28|86.28|86.96|85.96|157
1704217800000|2024-01-02 17:50:00|87.07|86.07|87.27|86.27|87.28|86.28|87.06|86.06|167
1704218100000|2024-01-02 17:55:00|87.28|86.28|87.2|86.2|87.39|86.39|87.17|86.17|150
1704218400000|2024-01-02 18:00:00|87.22|86.22|87.31|86.31|87.33|86.33|87.18|86.18|139
1704218700000|2024-01-02 18:05:00|87.32|86.32|87.19|86.19|87.33|86.33|87.17|86.17|146
1704219000000|2024-01-02 18:10:00|87.18|86.18|87.26|86.26|87.27|86.27|87.17|86.17|88
1704219300000|2024-01-02 18:15:00|87.2|86.2|87|86|87.26|86.26|86.98|85.98|142
1704219600000|2024-01-02 18:20:00|86.99|85.99|87.18|86.18|87.19|86.19|86.99|85.99|176
1704219900000|2024-01-02 18:25:00|87.17|86.17|87.09|86.09|87.19|86.19|87.08|86.08|81
1704220200000|2024-01-02 18:30:00|87.1|86.1|87.3|86.3|87.34|86.34|87.08|86.08|141
1704220500000|2024-01-02 18:35:00|87.28|86.28|87.21|86.21|87.32|86.32|87.2|86.2|161
1704220800000|2024-01-02 18:40:00|87.22|86.22|87|86|87.22|86.22|86.98|85.98|97
1704221100000|2024-01-02 18:45:00|86.99|85.99|87.19|86.19|87.21|86.21|86.99|85.99|145
1704221400000|2024-01-02 18:50:00|87.18|86.18|87.19|86.19|87.21|86.21|87.16|86.16|100
1704221700000|2024-01-02 18:55:00|87.18|86.18|87.21|86.21|87.32|86.32|87.18|86.18|125
1704222000000|2024-01-02 19:00:00|87.24|86.24|87.3|86.3|87.31|86.31|87.19|86.19|90
1704222300000|2024-01-02 19:05:00|87.31|86.31|87.34|86.34|87.43|86.43|87.3|86.3|149
1704222600000|2024-01-02 19:10:00|87.32|86.32|87.42|86.42|87.43|86.43|87.29|86.29|186
1704222900000|2024-01-02 19:15:00|87.41|86.41|87.38|86.38|87.49|86.49|87.38|86.38|62
1704223200000|2024-01-02 19:20:00|87.34|86.34|87.07|86.07|87.34|86.34|87|86|104
1704223500000|2024-01-02 19:25:00|87.06|86.06|87.03|86.03|87.09|86.09|86.82|85.82|167
1704223800000|2024-01-02 19:30:00|87.04|86.04|87.23|86.23|87.23|86.23|86.91|85.91|259
1704224100000|2024-01-02 19:35:00|87.22|86.22|87.22|86.22|87.31|86.31|87.1|86.1|149
1704224400000|2024-01-02 19:40:00|87.23|86.23|87.08|86.08|87.23|86.23|87.01|86.01|66
1704224700000|2024-01-02 19:45:00|87.09|86.09|87.15|86.15|87.19|86.19|87.09|86.09|123
1704225000000|2024-01-02 19:50:00|87.12|86.12|87.08|86.08|87.2|86.2|87.08|86.08|107
1704225300000|2024-01-02 19:55:00|87.09|86.09|87.2|86.2|87.32|86.32|86.99|85.99|147
1704225600000|2024-01-02 20:00:00|87.21|86.21|87.26|86.26|87.27|86.27|87.08|86.08|114
1704225900000|2024-01-02 20:05:00|87.27|86.27|87.47|86.47|87.49|86.49|87.2|86.2|161
1704226200000|2024-01-02 20:10:00|87.46|86.46|87.46|86.46|87.48|86.48|87.4|86.4|66
1704226500000|2024-01-02 20:15:00|87.47|86.47|87.39|86.39|87.47|86.47|87.39|86.39|144
1704226800000|2024-01-02 20:20:00|87.4|86.4|87.3|86.3|87.4|86.4|87.18|86.18|80
1704227100000|2024-01-02 20:25:00|87.29|86.29|87.19|86.19|87.31|86.31|87.18|86.18|116
1704227400000|2024-01-02 20:30:00|87.18|86.18|87|86|87.2|86.2|87|86|80
1704227700000|2024-01-02 20:35:00|87.01|86.01|86.8|85.8|87.05|86.05|86.79|85.79|115
1704228000000|2024-01-02 20:40:00|86.79|85.79|86.9|85.9|86.98|85.98|86.79|85.79|162
1704228300000|2024-01-02 20:45:00|86.91|85.91|86.97|85.97|87.17|86.17|86.9|85.9|114
1704228600000|2024-01-02 20:50:00|86.98|85.98|86.74|85.74|86.99|85.99|86.59|85.59|170
1704228900000|2024-01-02 20:55:00|86.73|85.73|86.67|85.67|86.8|85.8|86.67|85.67|169
1704229200000|2024-01-02 21:00:00|86.68|85.68|86.59|85.59|86.72|85.72|86.2|85.2|309
1704229500000|2024-01-02 21:05:00|86.6|85.6|86.44|85.44|86.67|85.67|86.38|85.38|234
1704229800000|2024-01-02 21:10:00|86.43|85.43|86.6|85.6|86.6|85.6|86.39|85.39|92
1704230100000|2024-01-02 21:15:00|86.62|85.62|86.73|85.73|86.78|85.78|86.58|85.58|91
1704230400000|2024-01-02 21:20:00|86.72|85.72|86.62|85.62|86.73|85.73|86.6|85.6|67
1704230700000|2024-01-02 21:25:00|86.63|85.63|86.67|85.67|86.86|85.86|86.62|85.62|64
1704231000000|2024-01-02 21:30:00|86.68|85.68|86.8|85.8|86.81|85.81|86.64|85.64|78
1704231300000|2024-01-02 21:35:00|86.82|85.82|86.73|85.73|86.83|85.83|86.72|85.72|35
1704231600000|2024-01-02 21:40:00|86.74|85.74|86.92|85.92|86.97|85.97|86.73|85.73|54
1704231900000|2024-01-02 21:45:00|86.93|85.93|87.07|86.07|87.08|86.08|86.88|85.88|52
1704232200000|2024-01-02 21:50:00|87.02|86.02|87|86|87.05|86.05|86.98|85.98|75
1704232500000|2024-01-02 21:55:00|86.98|85.98|87.07|86.07|87.07|86.07|86.89|85.89|71
1704232800000|2024-01-02 22:00:00|87.08|86.08|87.07|86.07|87.1|86.1|86.99|85.99|114
1704233100000|2024-01-02 22:05:00|87.08|86.08|87.29|86.29|87.32|86.32|87.06|86.06|183
1704233400000|2024-01-02 22:10:00|87.3|86.3|87.19|86.19|87.32|86.32|87.19|86.19|203
1704233700000|2024-01-02 22:15:00|87.2|86.2|87.27|86.27|87.3|86.3|87.19|86.19|97
1704234000000|2024-01-02 22:20:00|87.28|86.28|87.16|86.16|87.28|86.28|87.16|86.16|90
1704234300000|2024-01-02 22:25:00|87.17|86.17|87.09|86.09|87.17|86.17|87.07|86.07|70
1704234600000|2024-01-02 22:30:00|87.08|86.08|86.88|85.88|87.09|86.09|86.87|85.87|85
1704234900000|2024-01-02 22:35:00|86.87|85.87|86.81|85.81|86.88|85.88|86.78|85.78|87
1704235200000|2024-01-02 22:40:00|86.8|85.8|86.89|85.89|86.97|85.97|86.79|85.79|82
1704235500000|2024-01-02 22:45:00|86.9|85.9|87.02|86.02|87.03|86.03|86.88|85.88|46
1704235800000|2024-01-02 22:50:00|87.01|86.01|87.19|86.19|87.21|86.21|87.01|86.01|105
1704236100000|2024-01-02 22:55:00|87.2|86.2|87.21|86.21|87.35|86.35|87.19|86.19|115
1704236400000|2024-01-02 23:00:00|87.2|86.2|87.09|86.09|87.24|86.24|87.09|86.09|62
1704236700000|2024-01-02 23:05:00|86.99|85.99|87.08|86.08|87.08|86.08|86.99|85.99|30
1704237000000|2024-01-02 23:10:00|87.19|86.19|87.19|86.19|87.21|86.21|87.17|86.17|73
1704237300000|2024-01-02 23:15:00|87.18|86.18|87.24|86.24|87.3|86.3|87.17|86.17|84
1704237600000|2024-01-02 23:20:00|87.23|86.23|87.29|86.29|87.32|86.32|87.11|86.11|85
1704237900000|2024-01-02 23:25:00|87.3|86.3|87.2|86.2|87.33|86.33|87.19|86.19|77
1704238200000|2024-01-02 23:30:00|87.19|86.19|87.18|86.18|87.21|86.21|87.01|86.01|166
1704238500000|2024-01-02 23:35:00|87.17|86.17|87.07|86.07|87.2|86.2|87.07|86.07|86
1704238800000|2024-01-02 23:40:00|87.08|86.08|87|86|87.12|86.12|86.98|85.98|129
1704239100000|2024-01-02 23:45:00|86.99|85.99|86.87|85.87|87|86|86.87|85.87|69
1704239400000|2024-01-02 23:50:00|86.82|85.82|87.04|86.04|87.12|86.12|86.8|85.8|160
1704239700000|2024-01-02 23:55:00|87.05|86.05|87.04|86.04|87.07|86.07|87|86|95
1704240000000|2024-01-03 00:00:00|87.03|86.03|87.11|86.11|87.21|86.21|86.98|85.98|183
1704240300000|2024-01-03 00:05:00|87.12|86.12|87.28|86.28|87.31|86.31|87.08|86.08|158
1704240600000|2024-01-03 00:10:00|87.29|86.29|87.38|86.38|87.4|86.4|87.27|86.27|119
1704240900000|2024-01-03 00:15:00|87.37|86.37|87.2|86.2|87.38|86.38|87.19|86.19|141
1704241200000|2024-01-03 00:20:00|87.19|86.19|87.16|86.16|87.24|86.24|87.1|86.1|72
1704241500000|2024-01-03 00:25:00|87.15|86.15|87|86|87.17|86.17|86.78|85.78|166
1704241800000|2024-01-03 00:30:00|86.99|85.99|87.27|86.27|87.32|86.32|86.98|85.98|194
1704242100000|2024-01-03 00:35:00|87.28|86.28|87.3|86.3|87.33|86.33|87.16|86.16|204
1704242400000|2024-01-03 00:40:00|87.29|86.29|87.38|86.38|87.39|86.39|87.28|86.28|142
1704242700000|2024-01-03 00:45:00|87.37|86.37|87.42|86.42|87.46|86.46|87.37|86.37|118
1704243000000|2024-01-03 00:50:00|87.43|86.43|87.28|86.28|87.44|86.44|87.26|86.26|59
1704243300000|2024-01-03 00:55:00|87.27|86.27|87.43|86.43|87.43|86.43|87.27|86.27|59
1704243600000|2024-01-03 01:00:00|87.4|86.4|87.58|86.58|87.59|86.59|87.4|86.4|94
1704243900000|2024-01-03 01:05:00|87.57|86.57|87.54|86.54|87.59|86.59|87.49|86.49|116
1704244200000|2024-01-03 01:10:00|87.55|86.55|87.55|86.55|87.57|86.57|87.54|86.54|105
1704244500000|2024-01-03 01:15:00|87.54|86.54|87.49|86.49|87.55|86.55|87.48|86.48|90
1704244800000|2024-01-03 01:20:00|87.48|86.48|87.49|86.49|87.57|86.57|87.48|86.48|101
1704245100000|2024-01-03 01:25:00|87.48|86.48|87.47|86.47|87.5|86.5|87.47|86.47|62
1704245400000|2024-01-03 01:30:00|87.48|86.48|87.43|86.43|87.48|86.48|87.38|86.38|40
1704245700000|2024-01-03 01:35:00|87.44|86.44|87.48|86.48|87.56|86.56|87.43|86.43|70
1704246000000|2024-01-03 01:40:00|87.49|86.49|87.58|86.58|87.6|86.6|87.47|86.47|114
1704246300000|2024-01-03 01:45:00|87.59|86.59|87.57|86.57|87.59|86.59|87.57|86.57|33
1704246600000|2024-01-03 01:50:00|87.58|86.58|87.63|86.63|87.65|86.65|87.58|86.58|74
1704246900000|2024-01-03 01:55:00|87.62|86.62|87.64|86.64|87.65|86.65|87.62|86.62|47
1704247200000|2024-01-03 02:00:00|87.63|86.63|87.7|86.7|87.73|86.73|87.63|86.63|54
1704247500000|2024-01-03 02:05:00|87.72|86.72|87.73|86.73|87.74|86.74|87.72|86.72|26
1704247800000|2024-01-03 02:10:00|87.74|86.74|87.77|86.77|87.81|86.81|87.73|86.73|31
1704248100000|2024-01-03 02:15:00|87.78|86.78|87.58|86.58|87.78|86.78|87.58|86.58|26
1704248400000|2024-01-03 02:20:00|87.53|86.53|87.42|86.42|87.54|86.54|87.42|86.42|22
1704248700000|2024-01-03 02:25:00|87.43|86.43|87.38|86.38|87.43|86.43|87.38|86.38|21
1704249000000|2024-01-03 02:30:00|87.39|86.39|87.44|86.44|87.44|86.44|87.37|86.37|49
1704249300000|2024-01-03 02:35:00|87.43|86.43|87.37|86.37|87.44|86.44|87.36|86.36|70
1704249600000|2024-01-03 02:40:00|87.33|86.33|87.33|86.33|87.35|86.35|87.31|86.31|48
1704249900000|2024-01-03 02:45:00|87.34|86.34|87.43|86.43|87.43|86.43|87.33|86.33|11
1704250200000|2024-01-03 02:50:00|87.44|86.44|87.43|86.43|87.44|86.44|87.43|86.43|2
1704250500000|2024-01-03 02:55:00|87.44|86.44|87.4|86.4|87.46|86.46|87.39|86.39|10
1704250800000|2024-01-03 03:00:00|87.39|86.39|87.39|86.39|87.43|86.43|87.39|86.39|29
1704251100000|2024-01-03 03:05:00|87.35|86.35|87.19|86.19|87.36|86.36|87.17|86.17|37
1704251400000|2024-01-03 03:10:00|87.2|86.2|87.28|86.28|87.29|86.29|87.18|86.18|75
1704251700000|2024-01-03 03:15:00|87.29|86.29|87.3|86.3|87.35|86.35|87.28|86.28|49
1704252300000|2024-01-03 03:25:00|87.31|86.31|87.33|86.33|87.36|86.36|87.3|86.3|32
1704252600000|2024-01-03 03:30:00|87.3|86.3|87.18|86.18|87.3|86.3|87.18|86.18|36
1704252900000|2024-01-03 03:35:00|87.17|86.17|87.17|86.17|87.19|86.19|87.16|86.16|13
1704253200000|2024-01-03 03:40:00|87.18|86.18|87.18|86.18|87.22|86.22|87.18|86.18|63
1704253500000|2024-01-03 03:45:00|87.19|86.19|87.21|86.21|87.21|86.21|87.18|86.18|19
1704253800000|2024-01-03 03:50:00|87.2|86.2|87.2|86.2|87.2|86.2|87.18|86.18|31
1704254100000|2024-01-03 03:55:00|87.19|86.19|87.18|86.18|87.2|86.2|87.18|86.18|28
1704254400000|2024-01-03 04:00:00|87.19|86.19|87.12|86.12|87.19|86.19|87.11|86.11|9
1704254700000|2024-01-03 04:05:00|87.14|86.14|87.13|86.13|87.16|86.16|87.13|86.13|30
1704255000000|2024-01-03 04:10:00|87.14|86.14|87.24|86.24|87.25|86.25|87.13|86.13|18
1704255300000|2024-01-03 04:15:00|87.25|86.25|87.18|86.18|87.32|86.32|87.18|86.18|104
1704255600000|2024-01-03 04:20:00|87.19|86.19|87.17|86.17|87.2|86.2|87.17|86.17|57
1704255900000|2024-01-03 04:25:00|87.18|86.18|87.28|86.28|87.33|86.33|87.18|86.18|69
1704256200000|2024-01-03 04:30:00|87.23|86.23|87.23|86.23|87.24|86.24|87.23|86.23|3
1704256500000|2024-01-03 04:35:00|87.17|86.17|87.2|86.2|87.25|86.25|87.17|86.17|38
1704256800000|2024-01-03 04:40:00|87.19|86.19|87.24|86.24|87.3|86.3|87.19|86.19|80
1704257100000|2024-01-03 04:45:00|87.25|86.25|87.21|86.21|87.26|86.26|87.21|86.21|44
1704257400000|2024-01-03 04:50:00|87.22|86.22|87.24|86.24|87.25|86.25|87.21|86.21|30
1704257700000|2024-01-03 04:55:00|87.25|86.25|87.3|86.3|87.3|86.3|87.25|86.25|8
1704258000000|2024-01-03 05:00:00|87.4|86.4|87.42|86.42|87.44|86.44|87.38|86.38|38
1704258300000|2024-01-03 05:05:00|87.4|86.4|87.4|86.4|87.41|86.41|87.38|86.38|55
1704258600000|2024-01-03 05:10:00|87.39|86.39|87.44|86.44|87.44|86.44|87.39|86.39|33
1704258900000|2024-01-03 05:15:00|87.43|86.43|87.43|86.43|87.45|86.45|87.43|86.43|95
1704259200000|2024-01-03 05:20:00|87.44|86.44|87.46|86.46|87.46|86.46|87.43|86.43|25
1704259500000|2024-01-03 05:25:00|87.45|86.45|87.77|86.77|87.79|86.79|87.45|86.45|57
1704259800000|2024-01-03 05:30:00|87.78|86.78|87.7|86.7|87.79|86.79|87.69|86.69|39
1704260100000|2024-01-03 05:35:00|87.71|86.71|87.78|86.78|87.8|86.8|87.68|86.68|35
1704260400000|2024-01-03 05:40:00|87.79|86.79|87.79|86.79|87.8|86.8|87.78|86.78|19
1704260700000|2024-01-03 05:45:00|87.78|86.78|87.72|86.72|87.82|86.82|87.69|86.69|62
1704261000000|2024-01-03 05:50:00|87.71|86.71|87.7|86.7|87.77|86.77|87.69|86.69|133
1704261300000|2024-01-03 05:55:00|87.71|86.71|87.74|86.74|87.75|86.75|87.7|86.7|75
1704261600000|2024-01-03 06:00:00|87.73|86.73|87.75|86.75|87.76|86.76|87.73|86.73|25
1704261900000|2024-01-03 06:05:00|87.76|86.76|87.71|86.71|87.8|86.8|87.69|86.69|59
1704262200000|2024-01-03 06:10:00|87.72|86.72|87.7|86.7|87.73|86.73|87.69|86.69|78
1704262500000|2024-01-03 06:15:00|87.72|86.72|87.8|86.8|87.81|86.81|87.7|86.7|87
1704262800000|2024-01-03 06:20:00|87.78|86.78|87.88|86.88|87.89|86.89|87.78|86.78|81
1704263100000|2024-01-03 06:25:00|87.89|86.89|88.07|87.07|88.07|87.07|87.88|86.88|55
1704263400000|2024-01-03 06:30:00|88.06|87.06|88.02|87.02|88.06|87.06|88.01|87.01|48
1704263700000|2024-01-03 06:35:00|88.01|87.01|87.95|86.95|88.01|87.01|87.9|86.9|97
1704264000000|2024-01-03 06:40:00|87.94|86.94|87.91|86.91|87.98|86.98|87.89|86.89|64
1704264300000|2024-01-03 06:45:00|87.92|86.92|87.84|86.84|88.02|87.02|87.8|86.8|91
1704264600000|2024-01-03 06:50:00|87.83|86.83|87.94|86.94|87.96|86.96|87.83|86.83|122
1704264900000|2024-01-03 06:55:00|87.93|86.93|87.94|86.94|88.02|87.02|87.9|86.9|147
1704265200000|2024-01-03 07:00:00|87.91|86.91|87.9|86.9|87.92|86.92|87.89|86.89|66
1704265500000|2024-01-03 07:05:00|87.89|86.89|87.99|86.99|87.99|86.99|87.88|86.88|76
1704265800000|2024-01-03 07:10:00|87.98|86.98|88|87|88|87|87.97|86.97|54
1704266100000|2024-01-03 07:15:00|87.99|86.99|87.94|86.94|87.99|86.99|87.89|86.89|45
1704266400000|2024-01-03 07:20:00|87.93|86.93|87.91|86.91|87.93|86.93|87.89|86.89|48
1704266700000|2024-01-03 07:25:00|87.9|86.9|88|87|88|87|87.89|86.89|59
1704267000000|2024-01-03 07:30:00|87.99|86.99|87.91|86.91|88.02|87.02|87.9|86.9|74
1704267300000|2024-01-03 07:35:00|87.93|86.93|87.91|86.91|87.97|86.97|87.88|86.88|44
1704267600000|2024-01-03 07:40:00|87.9|86.9|87.77|86.77|87.95|86.95|87.75|86.75|57
1704267900000|2024-01-03 07:45:00|87.78|86.78|87.55|86.55|87.78|86.78|87.37|86.37|159
1704268200000|2024-01-03 07:50:00|87.52|86.52|87.32|86.32|87.53|86.53|87.32|86.32|86
1704268500000|2024-01-03 07:55:00|87.33|86.33|87.42|86.42|87.45|86.45|87.26|86.26|83
1704268800000|2024-01-03 08:00:00|87.43|86.43|87.66|86.66|87.66|86.66|87.42|86.42|68
1704269100000|2024-01-03 08:05:00|87.67|86.67|87.69|86.69|87.73|86.73|87.67|86.67|92
1704269400000|2024-01-03 08:10:00|87.7|86.7|87.57|86.57|87.7|86.7|87.5|86.5|50
1704269700000|2024-01-03 08:15:00|87.58|86.58|87.58|86.58|87.62|86.62|87.57|86.57|138
1704270000000|2024-01-03 08:20:00|87.59|86.59|87.53|86.53|87.59|86.59|87.53|86.53|21
1704270300000|2024-01-03 08:25:00|87.54|86.54|87.61|86.61|87.62|86.62|87.51|86.51|65
1704270600000|2024-01-03 08:30:00|87.6|86.6|87.59|86.59|87.62|86.62|87.58|86.58|77
1704270900000|2024-01-03 08:35:00|87.58|86.58|87.62|86.62|87.63|86.63|87.58|86.58|81
1704271200000|2024-01-03 08:40:00|87.6|86.6|87.52|86.52|87.61|86.61|87.48|86.48|72
1704271500000|2024-01-03 08:45:00|87.53|86.53|87.55|86.55|87.61|86.61|87.5|86.5|90
1704271800000|2024-01-03 08:50:00|87.54|86.54|87.66|86.66|87.66|86.66|87.53|86.53|100
1704272100000|2024-01-03 08:55:00|87.67|86.67|87.8|86.8|87.81|86.81|87.67|86.67|26
1704272400000|2024-01-03 09:00:00|87.81|86.81|87.87|86.87|87.88|86.88|87.79|86.79|41
1704272700000|2024-01-03 09:05:00|87.82|86.82|87.8|86.8|87.84|86.84|87.8|86.8|3
1704273000000|2024-01-03 09:10:00|87.82|86.82|87.84|86.84|87.85|86.85|87.82|86.82|99
1704273300000|2024-01-03 09:15:00|87.85|86.85|87.86|86.86|87.94|86.94|87.83|86.83|29
1704273600000|2024-01-03 09:20:00|87.83|86.83|87.81|86.81|87.87|86.87|87.81|86.81|26
1704273900000|2024-01-03 09:25:00|87.82|86.82|87.95|86.95|87.95|86.95|87.82|86.82|31
1704274200000|2024-01-03 09:30:00|87.92|86.92|87.92|86.92|87.94|86.94|87.92|86.92|26
1704274500000|2024-01-03 09:35:00|87.93|86.93|88.17|87.17|88.19|87.19|87.9|86.9|61
1704274800000|2024-01-03 09:40:00|88.12|87.12|88.07|87.07|88.14|87.14|88.07|87.07|29
1704275100000|2024-01-03 09:45:00|88.08|87.08|87.9|86.9|88.08|87.08|87.89|86.89|39
1704275400000|2024-01-03 09:50:00|87.85|86.85|87.8|86.8|87.87|86.87|87.79|86.79|68
1704275700000|2024-01-03 09:55:00|87.79|86.79|87.81|86.81|87.82|86.82|87.77|86.77|91
1704276000000|2024-01-03 10:00:00|87.82|86.82|87.9|86.9|87.95|86.95|87.78|86.78|98
1704276300000|2024-01-03 10:05:00|87.91|86.91|87.91|86.91|87.93|86.93|87.81|86.81|72
1704276600000|2024-01-03 10:10:00|87.92|86.92|87.9|86.9|87.95|86.95|87.88|86.88|126
1704276900000|2024-01-03 10:15:00|87.89|86.89|87.91|86.91|87.93|86.93|87.88|86.88|113
1704277200000|2024-01-03 10:20:00|87.9|86.9|87.93|86.93|88.17|87.17|87.89|86.89|115
1704277500000|2024-01-03 10:25:00|87.95|86.95|87.95|86.95|87.99|86.99|87.88|86.88|68
1704277800000|2024-01-03 10:30:00|87.96|86.96|87.97|86.97|88.02|87.02|87.95|86.95|51
1704278100000|2024-01-03 10:35:00|87.93|86.93|87.57|86.57|87.94|86.94|87.56|86.56|57
1704278400000|2024-01-03 10:40:00|87.52|86.52|87.46|86.46|87.55|86.55|87.42|86.42|77
1704278700000|2024-01-03 10:45:00|87.43|86.43|87.5|86.5|87.51|86.51|87.31|86.31|158
1704279000000|2024-01-03 10:50:00|87.51|86.51|87.47|86.47|87.61|86.61|87.47|86.47|118
1704279300000|2024-01-03 10:55:00|87.46|86.46|87.5|86.5|87.61|86.61|87.38|86.38|134
1704279600000|2024-01-03 11:00:00|87.49|86.49|87.4|86.4|87.58|86.58|87.39|86.39|147
1704279900000|2024-01-03 11:05:00|87.41|86.41|87.05|86.05|87.49|86.49|86.95|85.95|131
1704280200000|2024-01-03 11:10:00|87.02|86.02|86.06|85.06|87.02|86.02|86.05|85.05|305
1704280500000|2024-01-03 11:15:00|86.05|85.05|86.88|85.88|86.96|85.96|86.05|85.05|291
1704280800000|2024-01-03 11:20:00|86.91|85.91|86.46|85.46|87.58|86.58|86.32|85.32|151
1704281100000|2024-01-03 11:25:00|86.47|85.47|86.16|85.16|86.79|85.79|86.15|85.15|268
1704281400000|2024-01-03 11:30:00|86.17|85.17|86.27|85.27|86.41|85.41|85.85|84.85|277
1704281700000|2024-01-03 11:35:00|86.26|85.26|85.96|84.96|86.28|85.28|85.96|84.96|154
1704282000000|2024-01-03 11:40:00|85.93|84.93|86.09|85.09|86.09|85.09|85.86|84.86|153
1704282300000|2024-01-03 11:45:00|86.08|85.08|85.67|84.67|86.14|85.14|85.61|84.61|222
1704282600000|2024-01-03 11:50:00|85.66|84.66|85.45|84.45|85.79|84.79|85.36|84.36|233
1704282900000|2024-01-03 11:55:00|85.46|84.46|84.75|83.75|85.47|84.47|84.3|83.3|344
1704283200000|2024-01-03 12:00:00|84.76|83.76|82.42|81.42|84.77|83.77|81.11|80.11|503
1704283500000|2024-01-03 12:05:00|82.41|81.41|72.51|71.51|82.45|81.45|72.51|71.51|544
1704283800000|2024-01-03 12:10:00|72.31|71.31|75.91|74.91|75.96|74.96|71.09|70.09|743
1704284100000|2024-01-03 12:15:00|75.89|74.89|77.14|76.14|77.65|76.65|75.89|74.89|587
1704284400000|2024-01-03 12:20:00|77.09|76.09|77.99|76.99|78.01|77.01|76.65|75.65|312
1704284700000|2024-01-03 12:25:00|77.96|76.96|77.88|76.88|78.04|77.04|76.92|75.92|342
1704285000000|2024-01-03 12:30:00|77.86|76.86|77.55|76.55|77.96|76.96|76.8|75.8|398
1704285300000|2024-01-03 12:35:00|77.57|76.57|77.85|76.85|78.16|77.16|77.37|76.37|293
1704285600000|2024-01-03 12:40:00|77.84|76.84|77.8|76.8|77.96|76.96|77.56|76.56|318
1704285900000|2024-01-03 12:45:00|77.79|76.79|78.8|77.8|78.81|77.81|77.67|76.67|211
1704286200000|2024-01-03 12:50:00|78.81|77.81|79.1|78.1|79.11|78.11|78.45|77.45|221
1704286500000|2024-01-03 12:55:00|79.11|78.11|79.14|78.14|79.15|78.15|78.85|77.85|355
1704286800000|2024-01-03 13:00:00|79.13|78.13|78.26|77.26|79.15|78.15|78.25|77.25|211
1704287100000|2024-01-03 13:05:00|78.23|77.23|78.25|77.25|78.46|77.46|78.05|77.05|159
1704287400000|2024-01-03 13:10:00|78.26|77.26|78.17|77.17|78.52|77.52|78.16|77.16|218
1704287700000|2024-01-03 13:15:00|78.18|77.18|78.37|77.37|78.67|77.67|78.17|77.17|226
1704288000000|2024-01-03 13:20:00|78.36|77.36|77.86|76.86|78.36|77.36|77.55|76.55|268
1704288300000|2024-01-03 13:25:00|77.85|76.85|77.66|76.66|77.86|76.86|77.56|76.56|271
1704288600000|2024-01-03 13:30:00|77.58|76.58|77.57|76.57|77.93|76.93|77.39|76.39|302
1704288900000|2024-01-03 13:35:00|77.58|76.58|78.13|77.13|78.16|77.16|77.56|76.56|223
1704289200000|2024-01-03 13:40:00|78.14|77.14|78.03|77.03|78.37|77.37|78.02|77.02|135
1704289500000|2024-01-03 13:45:00|78.02|77.02|77.48|76.48|78.06|77.06|77.48|76.48|236
1704289800000|2024-01-03 13:50:00|77.44|76.44|77.65|76.65|77.66|76.66|77.11|76.11|297
1704290100000|2024-01-03 13:55:00|77.67|76.67|77.97|76.97|77.97|76.97|77.35|76.35|202
1704290400000|2024-01-03 14:00:00|77.98|76.98|77.51|76.51|78.05|77.05|77.5|76.5|203
1704290700000|2024-01-03 14:05:00|77.53|76.53|77.5|76.5|77.75|76.75|77.48|76.48|136
1704291000000|2024-01-03 14:10:00|77.51|76.51|77.15|76.15|77.52|76.52|77.11|76.11|192
1704291300000|2024-01-03 14:15:00|77.14|76.14|76.98|75.98|77.15|76.15|75.92|74.92|256
1704291600000|2024-01-03 14:20:00|76.97|75.97|76.49|75.49|77.11|76.11|76.48|75.48|334
1704291900000|2024-01-03 14:25:00|76.48|75.48|76.37|75.37|76.67|75.67|76.22|75.22|269
1704292200000|2024-01-03 14:30:00|76.38|75.38|76.88|75.88|77.01|76.01|76.38|75.38|399
1704292500000|2024-01-03 14:35:00|76.89|75.89|76.39|75.39|76.97|75.97|76.18|75.18|311
1704292800000|2024-01-03 14:40:00|76.38|75.38|77.16|76.16|77.17|76.17|76.3|75.3|334
1704293100000|2024-01-03 14:45:00|77.12|76.12|76.66|75.66|77.12|76.12|76.65|75.65|272
1704293400000|2024-01-03 14:50:00|76.68|75.68|76.46|75.46|76.76|75.76|76.29|75.29|246
1704293700000|2024-01-03 14:55:00|76.45|75.45|76.37|75.37|76.58|75.58|76.21|75.21|330
1704294000000|2024-01-03 15:00:00|76.36|75.36|76.79|75.79|77|76|76.3|75.3|377
1704294300000|2024-01-03 15:05:00|76.81|75.81|76.98|75.98|77.02|76.02|76.66|75.66|332
1704294600000|2024-01-03 15:10:00|76.99|75.99|77.08|76.08|77.19|76.19|76.96|75.96|202
1704294900000|2024-01-03 15:15:00|77.07|76.07|76.92|75.92|77.3|76.3|76.89|75.89|331
1704295200000|2024-01-03 15:20:00|76.91|75.91|76.82|75.82|76.97|75.97|76.48|75.48|298
1704295500000|2024-01-03 15:25:00|76.81|75.81|76.91|75.91|77.03|76.03|76.8|75.8|258
1704295800000|2024-01-03 15:30:00|76.92|75.92|77.06|76.06|77.07|76.07|76.67|75.67|216
1704296100000|2024-01-03 15:35:00|77.07|76.07|76.89|75.89|77.07|76.07|76.77|75.77|202
1704296400000|2024-01-03 15:40:00|76.88|75.88|77.24|76.24|77.27|76.27|76.87|75.87|181
1704296700000|2024-01-03 15:45:00|77.26|76.26|77.37|76.37|77.47|76.47|77.26|76.26|162
1704297000000|2024-01-03 15:50:00|77.33|76.33|78.05|77.05|78.17|77.17|77.3|76.3|255
1704297300000|2024-01-03 15:55:00|78|77|78.4|77.4|78.46|77.46|77.8|76.8|315
1704297600000|2024-01-03 16:00:00|78.42|77.42|78.66|77.66|78.7|77.7|78.06|77.06|284
1704297900000|2024-01-03 16:05:00|78.67|77.67|78.36|77.36|78.74|77.74|78.36|77.36|238
1704298200000|2024-01-03 16:10:00|78.32|77.32|78.65|77.65|78.66|77.66|78.31|77.31|161
1704298500000|2024-01-03 16:15:00|78.6|77.6|78.41|77.41|78.6|77.6|78.2|77.2|91
1704298800000|2024-01-03 16:20:00|78.4|77.4|78.38|77.38|78.45|77.45|78.31|77.31|65
1704299100000|2024-01-03 16:25:00|78.37|77.37|78.76|77.76|78.78|77.78|78.31|77.31|201
1704299400000|2024-01-03 16:30:00|78.72|77.72|78.37|77.37|78.73|77.73|78.37|77.37|123
1704299700000|2024-01-03 16:35:00|78.39|77.39|77.97|76.97|78.51|77.51|77.63|76.63|225
1704300000000|2024-01-03 16:40:00|77.96|76.96|77.65|76.65|78.06|77.06|77.57|76.57|188
1704300300000|2024-01-03 16:45:00|77.67|76.67|77.68|76.68|77.74|76.74|77.29|76.29|219
1704300600000|2024-01-03 16:50:00|77.65|76.65|78|77|78|77|77.65|76.65|207
1704300900000|2024-01-03 16:55:00|78.01|77.01|77.92|76.92|78.17|77.17|77.77|76.77|179
1704301200000|2024-01-03 17:00:00|77.96|76.96|77.75|76.75|78|77|77.7|76.7|172
1704301500000|2024-01-03 17:05:00|77.71|76.71|77.75|76.75|77.78|76.78|77.6|76.6|141
1704301800000|2024-01-03 17:10:00|77.7|76.7|77.62|76.62|77.77|76.77|77.46|76.46|138
1704302100000|2024-01-03 17:15:00|77.65|76.65|77.26|76.26|77.65|76.65|77.11|76.11|311
1704302400000|2024-01-03 17:20:00|77.27|76.27|77.34|76.34|77.39|76.39|77.26|76.26|205
1704302700000|2024-01-03 17:25:00|77.33|76.33|77.48|76.48|77.54|76.54|77.26|76.26|212
1704303000000|2024-01-03 17:30:00|77.47|76.47|77.49|76.49|77.64|76.64|77.4|76.4|146
1704303300000|2024-01-03 17:35:00|77.5|76.5|77.46|76.46|77.55|76.55|77.37|76.37|153
1704303600000|2024-01-03 17:40:00|77.47|76.47|77.46|76.46|77.59|76.59|77.45|76.45|113
1704303900000|2024-01-03 17:45:00|77.42|76.42|77.22|76.22|77.51|76.51|77.15|76.15|234
1704304200000|2024-01-03 17:50:00|77.26|76.26|77.09|76.09|77.26|76.26|77.08|76.08|161
1704304500000|2024-01-03 17:55:00|77.08|76.08|77.55|76.55|77.55|76.55|77.08|76.08|99
1704304800000|2024-01-03 18:00:00|77.56|76.56|77.76|76.76|77.76|76.76|77.47|76.47|71
1704305100000|2024-01-03 18:05:00|77.77|76.77|77.76|76.76|78|77|77.75|76.75|73
1704305400000|2024-01-03 18:10:00|77.75|76.75|77.75|76.75|77.75|76.75|77.75|76.75|1
1704305700000|2024-01-03 18:15:00|77.78|76.78|77.82|76.82|77.9|76.9|77.76|76.76|80
1704306000000|2024-01-03 18:20:00|77.81|76.81|77.76|76.76|77.85|76.85|77.76|76.76|47
1704306300000|2024-01-03 18:25:00|77.77|76.77|77.4|76.4|77.77|76.77|77.38|76.38|100
1704306600000|2024-01-03 18:30:00|77.39|76.39|77.08|76.08|77.48|76.48|77.08|76.08|82
1704306900000|2024-01-03 18:35:00|77.07|76.07|77.11|76.11|77.22|76.22|76.87|75.87|187
1704307200000|2024-01-03 18:40:00|77.12|76.12|77.1|76.1|77.23|76.23|77.06|76.06|111
1704307500000|2024-01-03 18:45:00|77.09|76.09|76.85|75.85|77.15|76.15|76.78|75.78|128
1704307800000|2024-01-03 18:50:00|76.86|75.86|76.85|75.85|76.96|75.96|76.85|75.85|32
1704308100000|2024-01-03 18:55:00|76.82|75.82|76.36|75.36|76.82|75.82|75.99|74.99|251
1704308400000|2024-01-03 19:00:00|76.37|75.37|76.53|75.53|76.53|75.53|76.29|75.29|292
1704308700000|2024-01-03 19:05:00|76.54|75.54|76.86|75.86|76.9|75.9|76.53|75.53|125
1704309000000|2024-01-03 19:10:00|76.87|75.87|76.82|75.82|76.91|75.91|76.78|75.78|130
1704309300000|2024-01-03 19:15:00|76.81|75.81|76.88|75.88|76.95|75.95|76.79|75.79|143
1704309600000|2024-01-03 19:20:00|76.87|75.87|77|76|77.05|76.05|76.79|75.79|120
1704309900000|2024-01-03 19:25:00|76.99|75.99|77.15|76.15|77.15|76.15|76.98|75.98|66
1704310200000|2024-01-03 19:30:00|77.14|76.14|77.43|76.43|77.46|76.46|77.08|76.08|156
1704310500000|2024-01-03 19:35:00|77.42|76.42|77.27|76.27|77.57|76.57|77.18|76.18|133
1704310800000|2024-01-03 19:40:00|77.28|76.28|77.08|76.08|77.28|76.28|77.07|76.07|126
1704311100000|2024-01-03 19:45:00|77.09|76.09|76.9|75.9|77.1|76.1|76.9|75.9|119
1704311400000|2024-01-03 19:50:00|76.91|75.91|76.69|75.69|76.92|75.92|76.67|75.67|131
1704311700000|2024-01-03 19:55:00|76.68|75.68|76.56|75.56|76.7|75.7|76.53|75.53|73
1704312000000|2024-01-03 20:00:00|76.51|75.51|76.57|75.57|76.68|75.68|76.49|75.49|151
1704312300000|2024-01-03 20:05:00|76.54|75.54|76.51|75.51|76.54|75.54|76.46|75.46|113
1704312600000|2024-01-03 20:10:00|76.52|75.52|76.6|75.6|76.61|75.61|76.47|75.47|65
1704312900000|2024-01-03 20:15:00|76.61|75.61|76.97|75.97|77.01|76.01|76.6|75.6|113
1704313200000|2024-01-03 20:20:00|76.98|75.98|76.96|75.96|77.01|76.01|76.96|75.96|35
1704313500000|2024-01-03 20:25:00|76.93|75.93|77.01|76.01|77.04|76.04|76.89|75.89|60
1704313800000|2024-01-03 20:30:00|76.99|75.99|77.25|76.25|77.25|76.25|76.99|75.99|58
1704314100000|2024-01-03 20:35:00|77.26|76.26|77.43|76.43|77.43|76.43|77.19|76.19|62
1704314400000|2024-01-03 20:40:00|77.42|76.42|77.2|76.2|77.43|76.43|77.19|76.19|101
1704314700000|2024-01-03 20:45:00|77.21|76.21|77.32|76.32|77.37|76.37|77.2|76.2|149
1704315000000|2024-01-03 20:50:00|77.31|76.31|77.39|76.39|77.44|76.44|77.3|76.3|160
1704315300000|2024-01-03 20:55:00|77.4|76.4|77.4|76.4|77.49|76.49|77.37|76.37|113
1704315600000|2024-01-03 21:00:00|77.42|76.42|77.57|76.57|77.57|76.57|77.39|76.39|57
1704315900000|2024-01-03 21:05:00|77.56|76.56|77.17|76.17|77.56|76.56|77.12|76.12|54
1704316200000|2024-01-03 21:10:00|77.16|76.16|77.17|76.17|77.19|76.19|77.09|76.09|106
1704316500000|2024-01-03 21:15:00|77.16|76.16|77.54|76.54|77.57|76.57|77.16|76.16|164
1704316800000|2024-01-03 21:20:00|77.5|76.5|77.61|76.61|77.61|76.61|77.48|76.48|89
1704317100000|2024-01-03 21:25:00|77.6|76.6|77.64|76.64|77.72|76.72|77.57|76.57|149
1704317400000|2024-01-03 21:30:00|77.63|76.63|77.52|76.52|77.65|76.65|77.47|76.47|86
1704317700000|2024-01-03 21:35:00|77.53|76.53|77.44|76.44|77.6|76.6|77.38|76.38|82
1704318000000|2024-01-03 21:40:00|77.43|76.43|77.49|76.49|77.51|76.51|77.43|76.43|63
1704318300000|2024-01-03 21:45:00|77.5|76.5|77.67|76.67|77.67|76.67|77.48|76.48|61
1704318600000|2024-01-03 21:50:00|77.66|76.66|77.82|76.82|77.83|76.83|77.64|76.64|132
1704318900000|2024-01-03 21:55:00|77.84|76.84|77.88|76.88|77.94|76.94|77.82|76.82|78
1704319200000|2024-01-03 22:00:00|77.89|76.89|77.69|76.69|77.89|76.89|77.67|76.67|191
1704319500000|2024-01-03 22:05:00|77.7|76.7|77.57|76.57|77.71|76.71|77.36|76.36|144
1704319800000|2024-01-03 22:10:00|77.59|76.59|77.55|76.55|77.59|76.59|77.53|76.53|134
1704320100000|2024-01-03 22:15:00|77.56|76.56|77.4|76.4|77.56|76.56|77.29|76.29|216
1704320400000|2024-01-03 22:20:00|77.41|76.41|77.25|76.25|77.42|76.42|77.22|76.22|106
1704320700000|2024-01-03 22:25:00|77.26|76.26|77.07|76.07|77.31|76.31|77.07|76.07|103
1704321000000|2024-01-03 22:30:00|77.08|76.08|77.26|76.26|77.26|76.26|77.06|76.06|86
1704321300000|2024-01-03 22:35:00|77.25|76.25|77.14|76.14|77.25|76.25|77.14|76.14|151
1704321600000|2024-01-03 22:40:00|77.13|76.13|77.06|76.06|77.15|76.15|77.02|76.02|93
1704321900000|2024-01-03 22:45:00|77.02|76.02|77.06|76.06|77.08|76.08|76.96|75.96|66
1704322200000|2024-01-03 22:50:00|77.07|76.07|77.24|76.24|77.24|76.24|77.07|76.07|27
1704322500000|2024-01-03 22:55:00|77.23|76.23|77.25|76.25|77.25|76.25|77.23|76.23|19
1704322800000|2024-01-03 23:00:00|77.23|76.23|76.79|75.79|77.24|76.24|76.79|75.79|71
1704323100000|2024-01-03 23:05:00|76.8|75.8|76.54|75.54|76.82|75.82|76.54|75.54|136
1704323400000|2024-01-03 23:10:00|76.55|75.55|76.66|75.66|76.74|75.74|76.5|75.5|91
1704323700000|2024-01-03 23:15:00|76.67|75.67|76.95|75.95|76.97|75.97|76.6|75.6|77
1704324000000|2024-01-03 23:20:00|76.96|75.96|76.95|75.95|76.96|75.96|76.78|75.78|65
1704324300000|2024-01-03 23:25:00|76.94|75.94|77.19|76.19|77.23|76.23|76.94|75.94|72
1704324600000|2024-01-03 23:30:00|77.12|76.12|76.98|75.98|77.14|76.14|76.94|75.94|81
1704324900000|2024-01-03 23:35:00|76.97|75.97|77.24|76.24|77.25|76.25|76.96|75.96|104
1704325200000|2024-01-03 23:40:00|77.25|76.25|77.12|76.12|77.28|76.28|77.12|76.12|35
1704325500000|2024-01-03 23:45:00|77.11|76.11|77.33|76.33|77.36|76.36|77.11|76.11|52
1704325800000|2024-01-03 23:50:00|77.35|76.35|77.42|76.42|77.44|76.44|77.33|76.33|25
1704326100000|2024-01-03 23:55:00|77.39|76.39|77.39|76.39|77.41|76.41|77.38|76.38|53
1704326400000|2024-01-04 00:00:00|77.38|76.38|77.17|76.17|77.4|76.4|77.09|76.09|63
1704326700000|2024-01-04 00:05:00|77.16|76.16|77.56|76.56|77.6|76.6|77.16|76.16|144
1704327000000|2024-01-04 00:10:00|77.54|76.54|77.72|76.72|77.76|76.76|77.49|76.49|142
1704327300000|2024-01-04 00:15:00|77.73|76.73|77.57|76.57|77.83|76.83|77.56|76.56|184
1704327600000|2024-01-04 00:20:00|77.58|76.58|77.43|76.43|77.6|76.6|77.35|76.35|188
1704327900000|2024-01-04 00:25:00|77.42|76.42|77.59|76.59|77.59|76.59|77.39|76.39|192
1704328200000|2024-01-04 00:30:00|77.58|76.58|77.39|76.39|77.63|76.63|77.36|76.36|82
1704328500000|2024-01-04 00:35:00|77.4|76.4|77.58|76.58|77.68|76.68|77.4|76.4|140
1704328800000|2024-01-04 00:40:00|77.57|76.57|77.54|76.54|77.59|76.59|77.5|76.5|103
1704329100000|2024-01-04 00:45:00|77.55|76.55|77.49|76.49|77.55|76.55|77.46|76.46|100
1704329400000|2024-01-04 00:50:00|77.48|76.48|77.59|76.59|77.63|76.63|77.47|76.47|63
1704329700000|2024-01-04 00:55:00|77.6|76.6|77.57|76.57|77.7|76.7|77.57|76.57|82
1704330000000|2024-01-04 01:00:00|77.55|76.55|77.51|76.51|77.59|76.59|77.48|76.48|84
1704330300000|2024-01-04 01:05:00|77.53|76.53|77.37|76.37|77.54|76.54|77.36|76.36|54
1704330600000|2024-01-04 01:10:00|77.38|76.38|77.44|76.44|77.45|76.45|77.37|76.37|106
1704330900000|2024-01-04 01:15:00|77.43|76.43|77|76|77.43|76.43|76.97|75.97|124
1704331200000|2024-01-04 01:20:00|76.99|75.99|76.23|75.23|77.04|76.04|76.19|75.19|188
1704331500000|2024-01-04 01:25:00|76.24|75.24|76.55|75.55|76.63|75.63|76.17|75.17|318
1704331800000|2024-01-04 01:30:00|76.56|75.56|76.89|75.89|76.96|75.96|76.56|75.56|126
1704332100000|2024-01-04 01:35:00|76.88|75.88|76.65|75.65|76.89|75.89|76.65|75.65|107
1704332400000|2024-01-04 01:40:00|76.58|75.58|76.52|75.52|76.68|75.68|76.48|75.48|151
1704332700000|2024-01-04 01:45:00|76.5|75.5|76.91|75.91|76.93|75.93|76.49|75.49|138
1704333000000|2024-01-04 01:50:00|76.9|75.9|76.33|75.33|76.92|75.92|76.27|75.27|115
1704333300000|2024-01-04 01:55:00|76.34|75.34|76.37|75.37|76.47|75.47|76.27|75.27|146
1704333600000|2024-01-04 02:00:00|76.36|75.36|76.4|75.4|76.47|75.47|76.35|75.35|84
1704333900000|2024-01-04 02:05:00|76.41|75.41|76.59|75.59|76.66|75.66|76.41|75.41|117
1704334200000|2024-01-04 02:10:00|76.6|75.6|76.85|75.85|76.88|75.88|76.59|75.59|75
1704334500000|2024-01-04 02:15:00|76.86|75.86|77.09|76.09|77.16|76.16|76.85|75.85|112
1704334800000|2024-01-04 02:20:00|77.1|76.1|77.13|76.13|77.15|76.15|77.05|76.05|92
1704335100000|2024-01-04 02:25:00|77.15|76.15|77.12|76.12|77.16|76.16|77.09|76.09|50
1704335400000|2024-01-04 02:30:00|77.11|76.11|76.99|75.99|77.27|76.27|76.98|75.98|119
1704335700000|2024-01-04 02:35:00|76.98|75.98|76.99|75.99|77.16|76.16|76.98|75.98|53
1704336000000|2024-01-04 02:40:00|77|76|77.08|76.08|77.08|76.08|76.9|75.9|90
1704336300000|2024-01-04 02:45:00|77.09|76.09|77.3|76.3|77.4|76.4|77.09|76.09|162
1704336600000|2024-01-04 02:50:00|77.29|76.29|77.3|76.3|77.36|76.36|77.26|76.26|124
1704336900000|2024-01-04 02:55:00|77.29|76.29|77.48|76.48|77.54|76.54|77.28|76.28|70
1704337200000|2024-01-04 03:00:00|77.49|76.49|77.32|76.32|77.5|76.5|77.3|76.3|68
1704337500000|2024-01-04 03:05:00|77.29|76.29|77.45|76.45|77.46|76.46|77.26|76.26|64
1704337800000|2024-01-04 03:10:00|77.46|76.46|77.45|76.45|77.47|76.47|77.45|76.45|64
1704338100000|2024-01-04 03:15:00|77.46|76.46|77.29|76.29|77.54|76.54|77.27|76.27|106
1704338400000|2024-01-04 03:20:00|77.3|76.3|77.18|76.18|77.3|76.3|77.08|76.08|65
1704338700000|2024-01-04 03:25:00|77.19|76.19|77.1|76.1|77.19|76.19|77.06|76.06|113
1704339000000|2024-01-04 03:30:00|77.09|76.09|76.98|75.98|77.14|76.14|76.97|75.97|83
1704339300000|2024-01-04 03:35:00|76.99|75.99|77.15|76.15|77.15|76.15|76.98|75.98|93
1704339600000|2024-01-04 03:40:00|77.13|76.13|77|76|77.13|76.13|77|76|65
1704339900000|2024-01-04 03:45:00|77.01|76.01|77.18|76.18|77.28|76.28|77.01|76.01|95
1704340200000|2024-01-04 03:50:00|77.19|76.19|77.35|76.35|77.36|76.36|77.18|76.18|85
1704340500000|2024-01-04 03:55:00|77.36|76.36|77.34|76.34|77.41|76.41|77.29|76.29|108
1704340800000|2024-01-04 04:00:00|77.35|76.35|77.16|76.16|77.41|76.41|77.15|76.15|102
1704341100000|2024-01-04 04:05:00|77.17|76.17|77.58|76.58|77.6|76.6|77.16|76.16|122
1704341400000|2024-01-04 04:10:00|77.59|76.59|77.77|76.77|77.78|76.78|77.56|76.56|112
1704341700000|2024-01-04 04:15:00|77.78|76.78|77.87|76.87|77.89|76.89|77.76|76.76|72
1704342000000|2024-01-04 04:20:00|77.88|76.88|77.96|76.96|77.97|76.97|77.87|76.87|101
1704342300000|2024-01-04 04:25:00|77.97|76.97|78.04|77.04|78.05|77.05|77.95|76.95|135
1704342600000|2024-01-04 04:30:00|78.05|77.05|78.15|77.15|78.16|77.16|77.9|76.9|177
1704342900000|2024-01-04 04:35:00|78.14|77.14|78.22|77.22|78.26|77.26|78.14|77.14|64
1704343200000|2024-01-04 04:40:00|78.23|77.23|78.23|77.23|78.24|77.24|78.19|77.19|45
1704343500000|2024-01-04 04:45:00|78.22|77.22|78.45|77.45|78.49|77.49|78.22|77.22|100
1704343800000|2024-01-04 04:50:00|78.46|77.46|78.17|77.17|78.46|77.46|78.16|77.16|61
1704344100000|2024-01-04 04:55:00|78.16|77.16|78.21|77.21|78.27|77.27|78.16|77.16|59
1704344400000|2024-01-04 05:00:00|78.17|77.17|78.09|77.09|78.22|77.22|77.89|76.89|101
1704344700000|2024-01-04 05:05:00|78.1|77.1|78.06|77.06|78.18|77.18|78.06|77.06|77
1704345000000|2024-01-04 05:10:00|78.07|77.07|77.96|76.96|78.09|77.09|77.96|76.96|125
1704345300000|2024-01-04 05:15:00|77.97|76.97|78|77|78.16|77.16|77.96|76.96|61
1704345600000|2024-01-04 05:20:00|77.97|76.97|77.83|76.83|77.97|76.97|77.8|76.8|79
1704345900000|2024-01-04 05:25:00|77.84|76.84|77.78|76.78|77.86|76.86|77.77|76.77|84
1704346200000|2024-01-04 05:30:00|77.79|76.79|77.96|76.96|77.96|76.96|77.77|76.77|87
1704346500000|2024-01-04 05:35:00|77.97|76.97|78.23|77.23|78.26|77.26|77.96|76.96|170
1704346800000|2024-01-04 05:40:00|78.25|77.25|78.16|77.16|78.26|77.26|78.08|77.08|86
1704347100000|2024-01-04 05:45:00|78.17|77.17|78.06|77.06|78.18|77.18|78.06|77.06|124
1704347400000|2024-01-04 05:50:00|78.05|77.05|77.97|76.97|78.09|77.09|77.96|76.96|83
1704347700000|2024-01-04 05:55:00|77.96|76.96|78.03|77.03|78.05|77.05|77.96|76.96|89
1704348000000|2024-01-04 06:00:00|78.04|77.04|78.19|77.19|78.2|77.2|77.96|76.96|78
1704348300000|2024-01-04 06:05:00|78.2|77.2|78.14|77.14|78.22|77.22|78.11|77.11|77
1704348600000|2024-01-04 06:10:00|78.12|77.12|78.04|77.04|78.2|77.2|77.96|76.96|97
1704348900000|2024-01-04 06:15:00|78.05|77.05|78.05|77.05|78.15|77.15|78.05|77.05|77
1704349200000|2024-01-04 06:20:00|78.03|77.03|78.06|77.06|78.08|77.08|78|77|47
1704349500000|2024-01-04 06:25:00|78.07|77.07|78.2|77.2|78.2|77.2|78.06|77.06|99
1704349800000|2024-01-04 06:30:00|78.21|77.21|78.22|77.22|78.25|77.25|78.07|77.07|76
1704350100000|2024-01-04 06:35:00|78.23|77.23|78.34|77.34|78.37|77.37|78.22|77.22|86
1704350400000|2024-01-04 06:40:00|78.35|77.35|78.3|77.3|78.37|77.37|78.26|77.26|99
1704350700000|2024-01-04 06:45:00|78.29|77.29|78.1|77.1|78.32|77.32|78.08|77.08|105
1704351000000|2024-01-04 06:50:00|78.09|77.09|78.14|77.14|78.16|77.16|78.08|77.08|104
1704351300000|2024-01-04 06:55:00|78.1|77.1|78.1|77.1|78.18|77.18|78.07|77.07|72
1704351600000|2024-01-04 07:00:00|78.11|77.11|78.36|77.36|78.38|77.38|78.1|77.1|108
1704351900000|2024-01-04 07:05:00|78.37|77.37|78.06|77.06|78.38|77.38|78.06|77.06|119
1704352200000|2024-01-04 07:10:00|78.07|77.07|77.95|76.95|78.14|77.14|77.9|76.9|86
1704352500000|2024-01-04 07:15:00|77.96|76.96|77.86|76.86|78.08|77.08|77.86|76.86|85
1704352800000|2024-01-04 07:20:00|77.87|76.87|77.86|76.86|77.89|76.89|77.65|76.65|119
1704353100000|2024-01-04 07:25:00|77.87|76.87|77.86|76.86|77.88|76.88|77.82|76.82|33
1704353400000|2024-01-04 07:30:00|77.87|76.87|77.85|76.85|78.04|77.04|77.83|76.83|87
1704353700000|2024-01-04 07:35:00|77.86|76.86|77.68|76.68|77.86|76.86|77.68|76.68|76
1704354000000|2024-01-04 07:40:00|77.69|76.69|77.39|76.39|77.69|76.69|77.36|76.36|134
1704354300000|2024-01-04 07:45:00|77.4|76.4|77.17|76.17|77.45|76.45|77.16|76.16|148
1704354600000|2024-01-04 07:50:00|77.18|76.18|77.14|76.14|77.26|76.26|77.1|76.1|137
1704354900000|2024-01-04 07:55:00|77.15|76.15|77.03|76.03|77.2|76.2|77.02|76.02|146
1704355200000|2024-01-04 08:00:00|77.02|76.02|77|76|77.17|76.17|76.98|75.98|131
1704355500000|2024-01-04 08:05:00|76.99|75.99|77|76|77.1|76.1|76.97|75.97|121
1704355800000|2024-01-04 08:10:00|76.99|75.99|77.08|76.08|77.18|76.18|76.99|75.99|77
1704356100000|2024-01-04 08:15:00|77.07|76.07|76.55|75.55|77.09|76.09|76.28|75.28|200
1704356400000|2024-01-04 08:20:00|76.54|75.54|76.83|75.83|76.97|75.97|76.54|75.54|74
1704356700000|2024-01-04 08:25:00|76.82|75.82|76.96|75.96|77.04|76.04|76.82|75.82|49
1704357000000|2024-01-04 08:30:00|76.97|75.97|76.76|75.76|77.05|76.05|76.76|75.76|57
1704357300000|2024-01-04 08:35:00|76.77|75.77|76.46|75.46|76.79|75.79|76.46|75.46|114
1704357600000|2024-01-04 08:40:00|76.47|75.47|76.57|75.57|76.6|75.6|76.46|75.46|62
1704357900000|2024-01-04 08:45:00|76.58|75.58|76.67|75.67|76.78|75.78|76.58|75.58|84
1704358200000|2024-01-04 08:50:00|76.68|75.68|76.94|75.94|76.95|75.95|76.68|75.68|61
1704358500000|2024-01-04 08:55:00|76.95|75.95|76.93|75.93|77.02|76.02|76.86|75.86|48
1704358800000|2024-01-04 09:00:00|76.95|75.95|76.87|75.87|77.06|76.06|76.84|75.84|54
1704359100000|2024-01-04 09:05:00|76.86|75.86|76.91|75.91|76.94|75.94|76.86|75.86|58
1704359400000|2024-01-04 09:10:00|76.87|75.87|76.8|75.8|76.89|75.89|76.8|75.8|40
1704359700000|2024-01-04 09:15:00|76.81|75.81|76.9|75.9|76.94|75.94|76.8|75.8|109
1704360000000|2024-01-04 09:20:00|76.89|75.89|77.07|76.07|77.12|76.12|76.87|75.87|108
1704360300000|2024-01-04 09:25:00|77.08|76.08|77.08|76.08|77.12|76.12|77.07|76.07|85
1704360600000|2024-01-04 09:30:00|77.09|76.09|77.2|76.2|77.25|76.25|77.09|76.09|72
1704360900000|2024-01-04 09:35:00|77.19|76.19|77.05|76.05|77.19|76.19|76.96|75.96|95
1704361200000|2024-01-04 09:40:00|77.03|76.03|77.06|76.06|77.09|76.09|76.99|75.99|88
1704361500000|2024-01-04 09:45:00|77.07|76.07|77.08|76.08|77.16|76.16|77.07|76.07|70
1704361800000|2024-01-04 09:50:00|77.09|76.09|77.32|76.32|77.32|76.32|77.07|76.07|87
1704362100000|2024-01-04 09:55:00|77.33|76.33|77.33|76.33|77.45|76.45|77.33|76.33|49
1704362400000|2024-01-04 10:00:00|77.29|76.29|77.32|76.32|77.38|76.38|77.2|76.2|58
1704362700000|2024-01-04 10:05:00|77.33|76.33|77.06|76.06|77.33|76.33|77.01|76.01|54
1704363000000|2024-01-04 10:10:00|77.02|76.02|77.02|76.02|77.07|76.07|77.02|76.02|37
1704363300000|2024-01-04 10:15:00|77.03|76.03|76.47|75.47|77.04|76.04|76.39|75.39|115
1704363600000|2024-01-04 10:20:00|76.48|75.48|76.27|75.27|76.49|75.49|75.99|74.99|174
1704363900000|2024-01-04 10:25:00|76.26|75.26|76.32|75.32|76.54|75.54|76.25|75.25|159
1704364200000|2024-01-04 10:30:00|76.29|75.29|76.72|75.72|76.75|75.75|76.29|75.29|171
1704364500000|2024-01-04 10:35:00|76.73|75.73|76.79|75.79|76.89|75.89|76.56|75.56|115
1704364800000|2024-01-04 10:40:00|76.8|75.8|76.9|75.9|76.99|75.99|76.78|75.78|144
1704365100000|2024-01-04 10:45:00|76.89|75.89|77.12|76.12|77.18|76.18|76.89|75.89|108
1704365400000|2024-01-04 10:50:00|77.14|76.14|77.15|76.15|77.15|76.15|77.06|76.06|67
1704365700000|2024-01-04 10:55:00|77.16|76.16|77.06|76.06|77.16|76.16|77.05|76.05|32
1704366000000|2024-01-04 11:00:00|77.07|76.07|77.16|76.16|77.23|76.23|77.06|76.06|98
1704366300000|2024-01-04 11:05:00|77.17|76.17|77.06|76.06|77.2|76.2|76.98|75.98|96
1704366600000|2024-01-04 11:10:00|77.07|76.07|76.84|75.84|77.11|76.11|76.8|75.8|100
1704366900000|2024-01-04 11:15:00|76.85|75.85|76.76|75.76|76.89|75.89|76.7|75.7|110
1704367200000|2024-01-04 11:20:00|76.77|75.77|76.92|75.92|76.99|75.99|76.76|75.76|135
1704367500000|2024-01-04 11:25:00|76.91|75.91|76.84|75.84|76.92|75.92|76.76|75.76|83
1704367800000|2024-01-04 11:30:00|76.85|75.85|77.14|76.14|77.24|76.24|76.84|75.84|162
1704368100000|2024-01-04 11:35:00|77.15|76.15|76.99|75.99|77.16|76.16|76.98|75.98|131
1704368400000|2024-01-04 11:40:00|77|76|76.96|75.96|77.06|76.06|76.86|75.86|121
1704368700000|2024-01-04 11:45:00|76.97|75.97|77.04|76.04|77.1|76.1|76.89|75.89|149
1704369000000|2024-01-04 11:50:00|77.01|76.01|77.21|76.21|77.22|76.22|76.96|75.96|110
1704369300000|2024-01-04 11:55:00|77.22|76.22|77.21|76.21|77.22|76.22|77.17|76.17|65
1704369600000|2024-01-04 12:00:00|77.2|76.2|77.07|76.07|77.32|76.32|76.98|75.98|137
1704369900000|2024-01-04 12:05:00|77.06|76.06|77.13|76.13|77.13|76.13|76.91|75.91|109
1704370200000|2024-01-04 12:10:00|77.14|76.14|77.33|76.33|77.34|76.34|77.13|76.13|83
1704370500000|2024-01-04 12:15:00|77.31|76.31|77.61|76.61|77.63|76.63|77.29|76.29|162
1704370800000|2024-01-04 12:20:00|77.6|76.6|77.74|76.74|77.76|76.76|77.6|76.6|100
1704371100000|2024-01-04 12:25:00|77.73|76.73|77.34|76.34|77.74|76.74|77.32|76.32|109
1704371400000|2024-01-04 12:30:00|77.31|76.31|77.55|76.55|77.58|76.58|77.22|76.22|130
1704371700000|2024-01-04 12:35:00|77.5|76.5|77.52|76.52|77.6|76.6|77.47|76.47|137
1704372000000|2024-01-04 12:40:00|77.53|76.53|77.52|76.52|77.61|76.61|77.46|76.46|151
1704372300000|2024-01-04 12:45:00|77.53|76.53|77.63|76.63|77.64|76.64|77.49|76.49|121
1704372600000|2024-01-04 12:50:00|77.6|76.6|77.64|76.64|77.68|76.68|77.58|76.58|56
1704372900000|2024-01-04 12:55:00|77.6|76.6|77.47|76.47|77.67|76.67|77.36|76.36|54
1704373200000|2024-01-04 13:00:00|77.48|76.48|77.36|76.36|77.49|76.49|77.27|76.27|133
1704373500000|2024-01-04 13:05:00|77.35|76.35|77.28|76.28|77.45|76.45|77.26|76.26|126
1704373800000|2024-01-04 13:10:00|77.27|76.27|77.32|76.32|77.34|76.34|77.27|76.27|79
1704374100000|2024-01-04 13:15:00|77.28|76.28|77.29|76.29|77.33|76.33|77.27|76.27|34
1704374400000|2024-01-04 13:20:00|77.3|76.3|77.28|76.28|77.34|76.34|77.28|76.28|71
1704374700000|2024-01-04 13:25:00|77.29|76.29|77.33|76.33|77.35|76.35|77.27|76.27|105
1704375000000|2024-01-04 13:30:00|77.34|76.34|77.37|76.37|77.38|76.38|77.15|76.15|117
1704375300000|2024-01-04 13:35:00|77.36|76.36|77.49|76.49|77.59|76.59|77.36|76.36|127
1704375600000|2024-01-04 13:40:00|77.5|76.5|77.52|76.52|77.53|76.53|77.46|76.46|63
1704375900000|2024-01-04 13:45:00|77.48|76.48|77.65|76.65|77.65|76.65|77.47|76.47|97
1704376200000|2024-01-04 13:50:00|77.66|76.66|77.87|76.87|77.91|76.91|77.64|76.64|119
1704376500000|2024-01-04 13:55:00|77.83|76.83|77.56|76.56|77.83|76.83|77.56|76.56|70
1704376800000|2024-01-04 14:00:00|77.53|76.53|77.39|76.39|77.54|76.54|77.35|76.35|128
1704377100000|2024-01-04 14:05:00|77.38|76.38|77.4|76.4|77.49|76.49|77.36|76.36|112
1704377400000|2024-01-04 14:10:00|77.38|76.38|77.5|76.5|77.52|76.52|77.38|76.38|78
1704377700000|2024-01-04 14:15:00|77.49|76.49|77.62|76.62|77.68|76.68|77.47|76.47|115
1704378000000|2024-01-04 14:20:00|77.63|76.63|77.68|76.68|77.75|76.75|77.62|76.62|76
1704378300000|2024-01-04 14:25:00|77.69|76.69|77.49|76.49|77.7|76.7|77.39|76.39|121
1704378600000|2024-01-04 14:30:00|77.48|76.48|77.37|76.37|77.6|76.6|77.28|76.28|159
1704378900000|2024-01-04 14:35:00|77.38|76.38|77.39|76.39|77.43|76.43|77.3|76.3|186
1704379200000|2024-01-04 14:40:00|77.38|76.38|77.74|76.74|77.74|76.74|77.38|76.38|184
1704379500000|2024-01-04 14:45:00|77.75|76.75|77.74|76.74|77.84|76.84|77.5|76.5|201
1704379800000|2024-01-04 14:50:00|77.7|76.7|77.86|76.86|78.08|77.08|77.7|76.7|280
1704380100000|2024-01-04 14:55:00|77.87|76.87|78.1|77.1|78.1|77.1|77.86|76.86|183
1704380400000|2024-01-04 15:00:00|78.11|77.11|77.89|76.89|78.23|77.23|77.88|76.88|266
1704380700000|2024-01-04 15:05:00|77.9|76.9|77.95|76.95|77.95|76.95|77.7|76.7|194
1704381000000|2024-01-04 15:10:00|77.96|76.96|77.94|76.94|77.96|76.96|77.77|76.77|150
1704381300000|2024-01-04 15:15:00|77.93|76.93|78.21|77.21|78.26|77.26|77.93|76.93|206
1704381600000|2024-01-04 15:20:00|78.2|77.2|78.1|77.1|78.26|77.26|78.06|77.06|157
1704381900000|2024-01-04 15:25:00|78.11|77.11|78.55|77.55|78.55|77.55|78.11|77.11|202
1704382200000|2024-01-04 15:30:00|78.54|77.54|78.46|77.46|78.78|77.78|78.46|77.46|201
1704382500000|2024-01-04 15:35:00|78.47|77.47|78.66|77.66|78.68|77.68|78.46|77.46|157
1704382800000|2024-01-04 15:40:00|78.65|77.65|78.56|77.56|78.65|77.65|78.52|77.52|114
1704383100000|2024-01-04 15:45:00|78.57|77.57|78.38|77.38|78.58|77.58|78.18|77.18|204
1704383400000|2024-01-04 15:50:00|78.37|77.37|78.28|77.28|78.39|77.39|78.18|77.18|137
1704383700000|2024-01-04 15:55:00|78.27|77.27|78.37|77.37|78.43|77.43|78.27|77.27|187
1704384000000|2024-01-04 16:00:00|78.36|77.36|78.23|77.23|78.54|77.54|78.22|77.22|179
1704384300000|2024-01-04 16:05:00|78.22|77.22|78.12|77.12|78.31|77.31|77.98|76.98|204
1704384600000|2024-01-04 16:10:00|78.13|77.13|78.1|77.1|78.24|77.24|78.08|77.08|77
1704384900000|2024-01-04 16:15:00|78.13|77.13|78.37|77.37|78.43|77.43|78.06|77.06|131
1704385200000|2024-01-04 16:20:00|78.3|77.3|77.97|76.97|78.35|77.35|77.97|76.97|148
1704385500000|2024-01-04 16:25:00|77.98|76.98|78.01|77.01|78.06|77.06|77.97|76.97|20
1704385800000|2024-01-04 16:30:00|77.96|76.96|77.83|76.83|77.96|76.96|77.69|76.69|107
1704386100000|2024-01-04 16:35:00|77.81|76.81|78.07|77.07|78.09|77.09|77.78|76.78|124
1704386400000|2024-01-04 16:40:00|78.06|77.06|78.22|77.22|78.23|77.23|78.06|77.06|71
1704386700000|2024-01-04 16:45:00|78.18|77.18|78.31|77.31|78.34|77.34|78.16|77.16|71
1704387000000|2024-01-04 16:50:00|78.32|77.32|78.21|77.21|78.44|77.44|78.15|77.15|28
1704387300000|2024-01-04 16:55:00|78.22|77.22|78.08|77.08|78.25|77.25|78.08|77.08|134
1704387600000|2024-01-04 17:00:00|78.07|77.07|77.98|76.98|78.1|77.1|77.86|76.86|87
1704387900000|2024-01-04 17:05:00|77.99|76.99|78.05|77.05|78.09|77.09|77.97|76.97|110
1704388200000|2024-01-04 17:10:00|78.04|77.04|78.38|77.38|78.38|77.38|78.04|77.04|84
1704388500000|2024-01-04 17:15:00|78.37|77.37|78.38|77.38|78.39|77.39|78.17|77.17|154
1704388800000|2024-01-04 17:20:00|78.39|77.39|78.56|77.56|78.56|77.56|78.34|77.34|74
1704389100000|2024-01-04 17:25:00|78.46|77.46|78.32|77.32|78.49|77.49|78.21|77.21|110
1704389400000|2024-01-04 17:30:00|78.33|77.33|78.32|77.32|78.46|77.46|78.29|77.29|133
1704389700000|2024-01-04 17:35:00|78.28|77.28|78.13|77.13|78.3|77.3|78.09|77.09|71
1704390000000|2024-01-04 17:40:00|78.11|77.11|77.79|76.79|78.11|77.11|77.79|76.79|83
1704390300000|2024-01-04 17:45:00|77.8|76.8|78|77|78.11|77.11|77.8|76.8|128
1704390600000|2024-01-04 17:50:00|78.01|77.01|78.14|77.14|78.17|77.17|77.99|76.99|153
1704390900000|2024-01-04 17:55:00|78.13|77.13|78.08|77.08|78.14|77.14|78.06|77.06|132
1704391200000|2024-01-04 18:00:00|78.09|77.09|78.06|77.06|78.11|77.11|77.98|76.98|111
1704391500000|2024-01-04 18:05:00|78.07|77.07|78.07|77.07|78.16|77.16|78.05|77.05|52
1704391800000|2024-01-04 18:10:00|78.08|77.08|77.98|76.98|78.08|77.08|77.97|76.97|35
1704392100000|2024-01-04 18:15:00|77.97|76.97|77.94|76.94|78.05|77.05|77.9|76.9|45
1704392400000|2024-01-04 18:20:00|77.93|76.93|77.87|76.87|77.97|76.97|77.78|76.78|68
1704392700000|2024-01-04 18:25:00|77.86|76.86|77.76|76.76|77.88|76.88|77.76|76.76|42
1704393000000|2024-01-04 18:30:00|77.77|76.77|77.72|76.72|77.78|76.78|77.71|76.71|29
1704393300000|2024-01-04 18:35:00|77.73|76.73|77.78|76.78|77.78|76.78|77.66|76.66|36
1704393600000|2024-01-04 18:40:00|77.82|76.82|77.93|76.93|77.93|76.93|77.77|76.77|63
1704393900000|2024-01-04 18:45:00|77.94|76.94|77.97|76.97|78.04|77.04|77.93|76.93|44
1704394200000|2024-01-04 18:50:00|77.96|76.96|77.86|76.86|77.99|76.99|77.86|76.86|42
1704394500000|2024-01-04 18:55:00|77.8|76.8|77.92|76.92|77.94|76.94|77.78|76.78|27
1704394800000|2024-01-04 19:00:00|77.91|76.91|78.03|77.03|78.03|77.03|77.9|76.9|30
1704395100000|2024-01-04 19:05:00|78.04|77.04|77.99|76.99|78.04|77.04|77.99|76.99|10
1704395400000|2024-01-04 19:10:00|78|77|78.09|77.09|78.14|77.14|77.98|76.98|95
1704395700000|2024-01-04 19:15:00|78.08|77.08|78.22|77.22|78.23|77.23|78.08|77.08|68
1704396000000|2024-01-04 19:20:00|78.19|77.19|78.32|77.32|78.36|77.36|78.16|77.16|110
1704396300000|2024-01-04 19:25:00|78.31|77.31|78.3|77.3|78.37|77.37|78.26|77.26|180
1704396600000|2024-01-04 19:30:00|78.31|77.31|78.15|77.15|78.41|77.41|78.07|77.07|159
1704396900000|2024-01-04 19:35:00|78.13|77.13|77.87|76.87|78.13|77.13|77.77|76.77|159
1704397200000|2024-01-04 19:40:00|77.86|76.86|77.78|76.78|77.86|76.86|77.68|76.68|165
1704397500000|2024-01-04 19:45:00|77.79|76.79|77.68|76.68|77.79|76.79|77.46|76.46|209
1704397800000|2024-01-04 19:50:00|77.67|76.67|77.59|76.59|77.79|76.79|77.58|76.58|126
1704398100000|2024-01-04 19:55:00|77.58|76.58|77.66|76.66|77.69|76.69|77.57|76.57|108
1704398400000|2024-01-04 20:00:00|77.67|76.67|77.7|76.7|77.77|76.77|77.67|76.67|71
1704398700000|2024-01-04 20:05:00|77.71|76.71|77.59|76.59|77.78|76.78|77.57|76.57|107
1704399000000|2024-01-04 20:10:00|77.58|76.58|77.64|76.64|77.67|76.67|77.58|76.58|63
1704399300000|2024-01-04 20:15:00|77.63|76.63|77.74|76.74|77.75|76.75|77.63|76.63|56
1704399600000|2024-01-04 20:20:00|77.75|76.75|77.97|76.97|78|77|77.74|76.74|83
1704399900000|2024-01-04 20:25:00|77.98|76.98|77.96|76.96|78.03|77.03|77.85|76.85|79
1704400200000|2024-01-04 20:30:00|77.97|76.97|78.06|77.06|78.08|77.08|77.96|76.96|104
1704400500000|2024-01-04 20:35:00|78.07|77.07|78.45|77.45|78.53|77.53|78.02|77.02|248
1704400800000|2024-01-04 20:40:00|78.47|77.47|78.28|77.28|78.51|77.51|78.26|77.26|261
1704401100000|2024-01-04 20:45:00|78.27|77.27|78.08|77.08|78.31|77.31|78.08|77.08|161
1704401400000|2024-01-04 20:50:00|78.07|77.07|77.97|76.97|78.09|77.09|77.87|76.87|182
1704401700000|2024-01-04 20:55:00|77.98|76.98|77.9|76.9|78|77|77.87|76.87|206
1704402000000|2024-01-04 21:00:00|77.89|76.89|78.17|77.17|78.37|77.37|77.89|76.89|250
1704402300000|2024-01-04 21:05:00|78.16|77.16|78.28|77.28|78.32|77.32|78.16|77.16|217
1704402600000|2024-01-04 21:10:00|78.27|77.27|78.09|77.09|78.28|77.28|77.9|76.9|212
1704402900000|2024-01-04 21:15:00|78.08|77.08|77.9|76.9|78.08|77.08|77.88|76.88|123
1704403200000|2024-01-04 21:20:00|77.91|76.91|77.96|76.96|77.98|76.98|77.8|76.8|105
1704403500000|2024-01-04 21:25:00|77.98|76.98|77.97|76.97|78.07|77.07|77.97|76.97|101
1704403800000|2024-01-04 21:30:00|77.98|76.98|77.83|76.83|78.07|77.07|77.77|76.77|127
1704404100000|2024-01-04 21:35:00|77.82|76.82|77.75|76.75|77.88|76.88|77.68|76.68|127
1704404400000|2024-01-04 21:40:00|77.74|76.74|77.4|76.4|77.75|76.75|77.4|76.4|116
1704404700000|2024-01-04 21:45:00|77.41|76.41|77.72|76.72|77.75|76.75|77.4|76.4|188
1704405000000|2024-01-04 21:50:00|77.69|76.69|77.76|76.76|77.87|76.87|77.69|76.69|72
1704405300000|2024-01-04 21:55:00|77.77|76.77|77.87|76.87|77.87|76.87|77.69|76.69|89
1704405600000|2024-01-04 22:00:00|77.86|76.86|77.98|76.98|77.98|76.98|77.77|76.77|178
1704405900000|2024-01-04 22:05:00|77.97|76.97|77.98|76.98|78.03|77.03|77.95|76.95|130
1704406200000|2024-01-04 22:10:00|77.97|76.97|78.27|77.27|78.28|77.28|77.97|76.97|108
1704406500000|2024-01-04 22:15:00|78.28|77.28|78.36|77.36|78.49|77.49|78.27|77.27|186
1704406800000|2024-01-04 22:20:00|78.37|77.37|78.17|77.17|78.5|77.5|78.16|77.16|202
1704407100000|2024-01-04 22:25:00|78.18|77.18|78.18|77.18|78.26|77.26|78.01|77.01|143
1704407400000|2024-01-04 22:30:00|78.17|77.17|77.95|76.95|78.18|77.18|77.78|76.78|250
1704407700000|2024-01-04 22:35:00|77.94|76.94|78.05|77.05|78.06|77.06|77.9|76.9|112
1704408000000|2024-01-04 22:40:00|78.06|77.06|77.78|76.78|78.06|77.06|77.77|76.77|111
1704408300000|2024-01-04 22:45:00|77.77|76.77|77.59|76.59|77.77|76.77|77.56|76.56|127
1704408600000|2024-01-04 22:50:00|77.6|76.6|77.79|76.79|77.81|76.81|77.59|76.59|192
1704408900000|2024-01-04 22:55:00|77.78|76.78|77.9|76.9|77.93|76.93|77.77|76.77|71
1704409200000|2024-01-04 23:00:00|77.91|76.91|77.71|76.71|77.92|76.92|77.68|76.68|132
1704409500000|2024-01-04 23:05:00|77.7|76.7|77.7|76.7|77.79|76.79|77.68|76.68|99
1704409800000|2024-01-04 23:10:00|77.71|76.71|77.69|76.69|77.71|76.71|77.51|76.51|90
1704410100000|2024-01-04 23:15:00|77.68|76.68|77.82|76.82|77.85|76.85|77.66|76.66|129
1704410400000|2024-01-04 23:20:00|77.83|76.83|77.94|76.94|77.97|76.97|77.79|76.79|126
1704410700000|2024-01-04 23:25:00|77.95|76.95|78.07|77.07|78.1|77.1|77.95|76.95|75
1704411000000|2024-01-04 23:30:00|78.08|77.08|77.99|76.99|78.11|77.11|77.9|76.9|122
1704411300000|2024-01-04 23:35:00|77.98|76.98|77.88|76.88|78|77|77.85|76.85|78
1704411600000|2024-01-04 23:40:00|77.87|76.87|77.78|76.78|77.87|76.87|77.61|76.61|113
1704411900000|2024-01-04 23:45:00|77.77|76.77|77.73|76.73|77.84|76.84|77.67|76.67|122
1704412200000|2024-01-04 23:50:00|77.74|76.74|77.88|76.88|77.88|76.88|77.67|76.67|111
1704412500000|2024-01-04 23:55:00|77.87|76.87|77.79|76.79|77.88|76.88|77.7|76.7|111
1704412800000|2024-01-05 00:00:00|77.84|76.84|77.82|76.82|77.93|76.93|77.67|76.67|142
1704413100000|2024-01-05 00:05:00|77.81|76.81|77.96|76.96|78.03|77.03|77.8|76.8|144
1704413400000|2024-01-05 00:10:00|77.97|76.97|78.03|77.03|78.03|77.03|77.96|76.96|93
1704413700000|2024-01-05 00:15:00|78.06|77.06|78.09|77.09|78.13|77.13|77.96|76.96|103
1704414000000|2024-01-05 00:20:00|78.08|77.08|77.9|76.9|78.09|77.09|77.89|76.89|81
1704414300000|2024-01-05 00:25:00|77.89|76.89|77.87|76.87|77.96|76.96|77.87|76.87|65
1704414600000|2024-01-05 00:30:00|77.88|76.88|77.59|76.59|77.88|76.88|77.39|76.39|169
1704414900000|2024-01-05 00:35:00|77.57|76.57|77.38|76.38|77.59|76.59|77.08|76.08|188
1704415200000|2024-01-05 00:40:00|77.36|76.36|77.4|76.4|77.46|76.46|77.29|76.29|239
1704415500000|2024-01-05 00:45:00|77.39|76.39|77.57|76.57|77.58|76.58|77.39|76.39|148
1704415800000|2024-01-05 00:50:00|77.58|76.58|77.51|76.51|77.64|76.64|77.47|76.47|131
1704416100000|2024-01-05 00:55:00|77.52|76.52|77.58|76.58|77.67|76.67|77.51|76.51|113
1704416400000|2024-01-05 01:00:00|77.57|76.57|77.59|76.59|77.63|76.63|77.56|76.56|90
1704416700000|2024-01-05 01:05:00|77.6|76.6|77.44|76.44|77.71|76.71|77.27|76.27|148
1704417000000|2024-01-05 01:10:00|77.43|76.43|77.32|76.32|77.54|76.54|77.28|76.28|148
1704417300000|2024-01-05 01:15:00|77.31|76.31|76.96|75.96|77.34|76.34|76.67|75.67|301
1704417600000|2024-01-05 01:20:00|76.95|75.95|76.96|75.96|77.1|76.1|76.86|75.86|265
1704417900000|2024-01-05 01:25:00|76.97|75.97|76.89|75.89|76.97|75.97|76.77|75.77|271
1704418200000|2024-01-05 01:30:00|76.88|75.88|77.01|76.01|77.06|76.06|76.78|75.78|246
1704418500000|2024-01-05 01:35:00|77.02|76.02|77.08|76.08|77.14|76.14|77.02|76.02|177
1704418800000|2024-01-05 01:40:00|77.07|76.07|76.97|75.97|77.1|76.1|76.9|75.9|128
1704419100000|2024-01-05 01:45:00|76.91|75.91|75.35|74.35|76.91|75.91|73.92|72.92|283
1704419400000|2024-01-05 01:50:00|75.36|74.36|75.65|74.65|75.65|74.65|74.32|73.32|446
1704419700000|2024-01-05 01:55:00|75.66|74.66|75.8|74.8|75.85|74.85|75.53|74.53|145
1704420000000|2024-01-05 02:00:00|75.81|74.81|76.15|75.15|76.4|75.4|75.75|74.75|286
1704420300000|2024-01-05 02:05:00|76.1|75.1|76.01|75.01|76.3|75.3|75.98|74.98|238
1704420600000|2024-01-05 02:10:00|75.99|74.99|76.07|75.07|76.11|75.11|75.66|74.66|212
1704420900000|2024-01-05 02:15:00|76.08|75.08|75.9|74.9|76.11|75.11|75.77|74.77|195
1704421200000|2024-01-05 02:20:00|75.91|74.91|75.61|74.61|75.99|74.99|75.57|74.57|247
1704421500000|2024-01-05 02:25:00|75.62|74.62|75.28|74.28|75.66|74.66|75.28|74.28|191
1704421800000|2024-01-05 02:30:00|75.29|74.29|75.62|74.62|75.68|74.68|75.29|74.29|116
1704422100000|2024-01-05 02:35:00|75.65|74.65|75.79|74.79|75.88|74.88|75.57|74.57|153
1704422400000|2024-01-05 02:40:00|75.78|74.78|75.86|74.86|75.89|74.89|75.78|74.78|129
1704422700000|2024-01-05 02:45:00|75.85|74.85|75.77|74.77|75.85|74.85|75.69|74.69|116
1704423000000|2024-01-05 02:50:00|75.7|74.7|75.56|74.56|75.75|74.75|75.56|74.56|92
1704423300000|2024-01-05 02:55:00|75.55|74.55|75.55|74.55|75.6|74.6|75.47|74.47|71
1704423600000|2024-01-05 03:00:00|75.56|74.56|75.94|74.94|76.01|75.01|75.5|74.5|156
1704423900000|2024-01-05 03:05:00|75.93|74.93|75.66|74.66|75.94|74.94|75.66|74.66|95
1704424200000|2024-01-05 03:10:00|75.65|74.65|75.81|74.81|75.84|74.84|75.59|74.59|131
1704424500000|2024-01-05 03:15:00|75.8|74.8|75.77|74.77|75.89|74.89|75.77|74.77|119
1704424800000|2024-01-05 03:20:00|75.76|74.76|75.88|74.88|75.88|74.88|75.7|74.7|70
1704425100000|2024-01-05 03:25:00|75.89|74.89|75.9|74.9|75.99|74.99|75.88|74.88|73
1704425400000|2024-01-05 03:30:00|75.89|74.89|75.84|74.84|75.98|74.98|75.78|74.78|67
1704425700000|2024-01-05 03:35:00|75.85|74.85|75.72|74.72|75.95|74.95|75.69|74.69|121
1704426000000|2024-01-05 03:40:00|75.71|74.71|75.66|74.66|75.79|74.79|75.59|74.59|108
1704426300000|2024-01-05 03:45:00|75.67|74.67|75.7|74.7|75.79|74.79|75.56|74.56|120
1704426600000|2024-01-05 03:50:00|75.69|74.69|75.7|74.7|75.82|74.82|75.67|74.67|127
1704426900000|2024-01-05 03:55:00|75.69|74.69|75.68|74.68|75.77|74.77|75.6|74.6|118
1704427200000|2024-01-05 04:00:00|75.66|74.66|75.73|74.73|75.76|74.76|75.66|74.66|109
1704427500000|2024-01-05 04:05:00|75.74|74.74|75.58|74.58|75.75|74.75|75.56|74.56|113
1704427800000|2024-01-05 04:10:00|75.59|74.59|75.68|74.68|75.74|74.74|75.48|74.48|158
1704428100000|2024-01-05 04:15:00|75.67|74.67|75.51|74.51|75.68|74.68|75.48|74.48|177
1704428400000|2024-01-05 04:20:00|75.52|74.52|75.56|74.56|75.66|74.66|75.45|74.45|182
1704428700000|2024-01-05 04:25:00|75.57|74.57|75.78|74.78|75.89|74.89|75.56|74.56|71
1704429000000|2024-01-05 04:30:00|75.77|74.77|75.68|74.68|75.87|74.87|75.56|74.56|119
1704429300000|2024-01-05 04:35:00|75.67|74.67|75.71|74.71|75.78|74.78|75.66|74.66|120
1704429600000|2024-01-05 04:40:00|75.7|74.7|75.97|74.97|75.99|74.99|75.7|74.7|62
1704429900000|2024-01-05 04:45:00|75.98|74.98|75.94|74.94|75.98|74.98|75.88|74.88|114
1704430200000|2024-01-05 04:50:00|75.93|74.93|75.86|74.86|75.94|74.94|75.8|74.8|99
1704430500000|2024-01-05 04:55:00|75.87|74.87|75.81|74.81|75.89|74.89|75.8|74.8|74
1704430800000|2024-01-05 05:00:00|75.8|74.8|75.91|74.91|75.91|74.91|75.73|74.73|86
1704431100000|2024-01-05 05:05:00|75.92|74.92|75.97|74.97|76.01|75.01|75.91|74.91|97
1704431400000|2024-01-05 05:10:00|75.98|74.98|75.8|74.8|75.99|74.99|75.79|74.79|85
1704431700000|2024-01-05 05:15:00|75.81|74.81|75.95|74.95|75.97|74.97|75.81|74.81|60
1704432000000|2024-01-05 05:20:00|75.97|74.97|76.16|75.16|76.17|75.17|75.96|74.96|76
1704432300000|2024-01-05 05:25:00|76.11|75.11|76.13|75.13|76.13|75.13|76.07|75.07|101
1704432600000|2024-01-05 05:30:00|76.12|75.12|76.16|75.16|76.17|75.17|76.09|75.09|97
1704432900000|2024-01-05 05:35:00|76.17|75.17|76.2|75.2|76.21|75.21|76.16|75.16|65
1704433200000|2024-01-05 05:40:00|76.19|75.19|76.22|75.22|76.22|75.22|76.11|75.11|80
1704433500000|2024-01-05 05:45:00|76.21|75.21|76.35|75.35|76.39|75.39|76.17|75.17|94
1704433800000|2024-01-05 05:50:00|76.36|75.36|76.07|75.07|76.38|75.38|76.06|75.06|94
1704434100000|2024-01-05 05:55:00|76.06|75.06|76.27|75.27|76.3|75.3|76.06|75.06|120
1704434400000|2024-01-05 06:00:00|76.24|75.24|76.28|75.28|76.28|75.28|76.17|75.17|113
1704434700000|2024-01-05 06:05:00|76.27|75.27|76.25|75.25|76.28|75.28|76.2|75.2|75
1704435000000|2024-01-05 06:10:00|76.24|75.24|76.13|75.13|76.31|75.31|76.12|75.12|67
1704435300000|2024-01-05 06:15:00|76.12|75.12|76.08|75.08|76.17|75.17|76.01|75.01|90
1704435600000|2024-01-05 06:20:00|76.09|75.09|75.94|74.94|76.09|75.09|75.93|74.93|72
1704435900000|2024-01-05 06:25:00|75.93|74.93|75.88|74.88|75.95|74.95|75.87|74.87|34
1704436200000|2024-01-05 06:30:00|75.87|74.87|75.72|74.72|75.88|74.88|75.66|74.66|80
1704436500000|2024-01-05 06:35:00|75.71|74.71|75.8|74.8|75.82|74.82|75.69|74.69|100
1704436800000|2024-01-05 06:40:00|75.79|74.79|75.87|74.87|76.11|75.11|75.78|74.78|138
1704437100000|2024-01-05 06:45:00|75.88|74.88|75.94|74.94|75.94|74.94|75.7|74.7|113
1704437400000|2024-01-05 06:50:00|75.95|74.95|76.1|75.1|76.11|75.11|75.95|74.95|164
1704437700000|2024-01-05 06:55:00|76.08|75.08|76.02|75.02|76.11|75.11|75.98|74.98|157
1704438000000|2024-01-05 07:00:00|76.01|75.01|76.07|75.07|76.33|75.33|75.98|74.98|228
1704438300000|2024-01-05 07:05:00|76.08|75.08|75.94|74.94|76.1|75.1|75.89|74.89|138
1704438600000|2024-01-05 07:10:00|75.95|74.95|75.98|74.98|75.98|74.98|75.78|74.78|155
1704438900000|2024-01-05 07:15:00|75.99|74.99|75.88|74.88|75.99|74.99|75.86|74.86|145
1704439200000|2024-01-05 07:20:00|75.89|74.89|75.89|74.89|75.97|74.97|75.8|74.8|62
1704439500000|2024-01-05 07:25:00|75.88|74.88|75.83|74.83|76.02|75.02|75.79|74.79|111
1704439800000|2024-01-05 07:30:00|75.91|74.91|75.74|74.74|75.94|74.94|75.71|74.71|112
1704440100000|2024-01-05 07:35:00|75.75|74.75|75.7|74.7|75.82|74.82|75.66|74.66|145
1704440400000|2024-01-05 07:40:00|75.71|74.71|75.79|74.79|75.85|74.85|75.69|74.69|50
1704440700000|2024-01-05 07:45:00|75.8|74.8|75.86|74.86|75.87|74.87|75.7|74.7|70
1704441000000|2024-01-05 07:50:00|75.85|74.85|75.83|74.83|75.95|74.95|75.8|74.8|69
1704441300000|2024-01-05 07:55:00|75.84|74.84|75.82|74.82|75.85|74.85|75.81|74.81|88
1704441600000|2024-01-05 08:00:00|75.83|74.83|75.98|74.98|76.02|75.02|75.82|74.82|78
1704441900000|2024-01-05 08:05:00|75.97|74.97|76|75|76.04|75.04|75.97|74.97|81
1704442200000|2024-01-05 08:10:00|75.99|74.99|76.06|75.06|76.07|75.07|75.97|74.97|59
1704442500000|2024-01-05 08:15:00|76.1|75.1|76.08|75.08|76.1|75.1|75.9|74.9|84
1704442800000|2024-01-05 08:20:00|76.07|75.07|76.29|75.29|76.33|75.33|76.07|75.07|86
1704443100000|2024-01-05 08:25:00|76.3|75.3|76.18|75.18|76.36|75.36|76.17|75.17|76
1704443400000|2024-01-05 08:30:00|76.2|75.2|76.11|75.11|76.21|75.21|76.06|75.06|150
1704443700000|2024-01-05 08:35:00|76.12|75.12|76.09|75.09|76.14|75.14|76|75|105
1704444000000|2024-01-05 08:40:00|76.1|75.1|75.89|74.89|76.1|75.1|75.88|74.88|133
1704444300000|2024-01-05 08:45:00|75.88|74.88|76|75|76.07|75.07|75.86|74.86|126
1704444600000|2024-01-05 08:50:00|75.99|74.99|75.97|74.97|76|75|75.87|74.87|80
1704444900000|2024-01-05 08:55:00|75.98|74.98|76.04|75.04|76.07|75.07|75.97|74.97|88
1704445200000|2024-01-05 09:00:00|76.05|75.05|76.41|75.41|76.59|75.59|76.04|75.04|285
1704445500000|2024-01-05 09:05:00|76.4|75.4|76.37|75.37|76.61|75.61|76.35|75.35|243
1704445800000|2024-01-05 09:10:00|76.38|75.38|76.37|75.37|76.48|75.48|76.36|75.36|168
1704446100000|2024-01-05 09:15:00|76.36|75.36|76.37|75.37|76.47|75.47|76.3|75.3|169
1704446400000|2024-01-05 09:20:00|76.36|75.36|76.23|75.23|76.36|75.36|76.23|75.23|59
1704446700000|2024-01-05 09:25:00|76.24|75.24|76.28|75.28|76.36|75.36|76.23|75.23|117
1704447000000|2024-01-05 09:30:00|76.29|75.29|76.39|75.39|76.39|75.39|76.27|75.27|98
1704447300000|2024-01-05 09:35:00|76.38|75.38|76.51|75.51|76.61|75.61|76.38|75.38|93
1704447600000|2024-01-05 09:40:00|76.52|75.52|76.46|75.46|76.57|75.57|76.46|75.46|77
1704447900000|2024-01-05 09:45:00|76.47|75.47|76.47|75.47|76.58|75.58|76.45|75.45|102
1704448200000|2024-01-05 09:50:00|76.46|75.46|76.53|75.53|76.53|75.53|76.37|75.37|87
1704448500000|2024-01-05 09:55:00|76.54|75.54|76.58|75.58|76.59|75.59|76.47|75.47|74
1704448800000|2024-01-05 10:00:00|76.57|75.57|76.32|75.32|76.62|75.62|76.32|75.32|103
1704449100000|2024-01-05 10:05:00|76.33|75.33|76.22|75.22|76.38|75.38|76.22|75.22|104
1704449400000|2024-01-05 10:10:00|76.19|75.19|76.08|75.08|76.19|75.19|76.08|75.08|98
1704449700000|2024-01-05 10:15:00|76.09|75.09|76.24|75.24|76.27|75.27|76.08|75.08|90
1704450000000|2024-01-05 10:20:00|76.21|75.21|76.16|75.16|76.23|75.23|76.14|75.14|42
1704450300000|2024-01-05 10:25:00|76.15|75.15|76.03|75.03|76.16|75.16|75.89|74.89|39
1704450600000|2024-01-05 10:30:00|76.01|75.01|75.79|74.79|76.01|75.01|75.77|74.77|87
1704450900000|2024-01-05 10:35:00|75.78|74.78|75.69|74.69|75.86|74.86|75.69|74.69|130
1704451200000|2024-01-05 10:40:00|75.7|74.7|75.68|74.68|75.71|74.71|75.67|74.67|114
1704451500000|2024-01-05 10:45:00|75.67|74.67|75.66|74.66|75.7|74.7|75.58|74.58|72
1704451800000|2024-01-05 10:50:00|75.64|74.64|75.37|74.37|75.64|74.64|75.36|74.36|160
1704452100000|2024-01-05 10:55:00|75.36|74.36|74.92|73.92|75.39|74.39|74.5|73.5|249
1704452400000|2024-01-05 11:00:00|74.94|73.94|75.31|74.31|75.37|74.37|74.93|73.93|158
1704452700000|2024-01-05 11:05:00|75.32|74.32|75.28|74.28|75.48|74.48|75.26|74.26|216
1704453000000|2024-01-05 11:10:00|75.29|74.29|75.28|74.28|75.31|74.31|75.1|74.1|161
1704453300000|2024-01-05 11:15:00|75.27|74.27|75.46|74.46|75.52|74.52|75.27|74.27|164
1704453600000|2024-01-05 11:20:00|75.47|74.47|75.57|74.57|75.65|74.65|75.46|74.46|93
1704453900000|2024-01-05 11:25:00|75.56|74.56|75.59|74.59|75.68|74.68|75.47|74.47|87
1704454200000|2024-01-05 11:30:00|75.6|74.6|75.61|74.61|75.66|74.66|75.45|74.45|136
1704454500000|2024-01-05 11:35:00|75.62|74.62|75.4|74.4|75.64|74.64|75.4|74.4|96
1704454800000|2024-01-05 11:40:00|75.37|74.37|75.28|74.28|75.41|74.41|75.26|74.26|109
1704455100000|2024-01-05 11:45:00|75.21|74.21|75.17|74.17|75.26|74.26|75|74|120
1704455400000|2024-01-05 11:50:00|75.18|74.18|75.17|74.17|75.26|74.26|75.16|74.16|123
1704455700000|2024-01-05 11:55:00|75.18|74.18|75.02|74.02|75.18|74.18|74.9|73.9|197
1704456000000|2024-01-05 12:00:00|75.01|74.01|74.97|73.97|75.24|74.24|74.97|73.97|173
1704456300000|2024-01-05 12:05:00|74.95|73.95|74.64|73.64|74.95|73.95|74.47|73.47|253
1704456600000|2024-01-05 12:10:00|74.65|73.65|74.66|73.66|74.72|73.72|74.5|73.5|223
1704456900000|2024-01-05 12:15:00|74.67|73.67|74.96|73.96|74.98|73.98|74.67|73.67|153
1704457200000|2024-01-05 12:20:00|74.97|73.97|75.46|74.46|75.46|74.46|74.96|73.96|207
1704457500000|2024-01-05 12:25:00|75.47|74.47|75.23|74.23|75.52|74.52|75.18|74.18|139
1704457800000|2024-01-05 12:30:00|75.22|74.22|75.36|74.36|75.4|74.4|75.22|74.22|178
1704458100000|2024-01-05 12:35:00|75.35|74.35|75.41|74.41|75.42|74.42|75.2|74.2|103
1704458400000|2024-01-05 12:40:00|75.39|74.39|75.16|74.16|75.4|74.4|75.1|74.1|121
1704458700000|2024-01-05 12:45:00|75.17|74.17|75.08|74.08|75.17|74.17|75.07|74.07|54
1704459000000|2024-01-05 12:50:00|75.07|74.07|75.11|74.11|75.2|74.2|75.07|74.07|116
1704459300000|2024-01-05 12:55:00|75.1|74.1|75.08|74.08|75.15|74.15|75.07|74.07|96
1704459600000|2024-01-05 13:00:00|75.09|74.09|75.37|74.37|75.43|74.43|75.07|74.07|142
1704459900000|2024-01-05 13:05:00|75.32|74.32|75.3|74.3|75.35|74.35|75.28|74.28|77
1704460200000|2024-01-05 13:10:00|75.31|74.31|75.46|74.46|75.46|74.46|75.31|74.31|99
1704460500000|2024-01-05 13:15:00|75.47|74.47|75.56|74.56|75.58|74.58|75.36|74.36|159
1704460800000|2024-01-05 13:20:00|75.55|74.55|75.3|74.3|75.55|74.55|75.27|74.27|93
1704461100000|2024-01-05 13:25:00|75.29|74.29|75.27|74.27|75.29|74.29|75.18|74.18|125
1704461400000|2024-01-05 13:30:00|75.26|74.26|75.37|74.37|75.48|74.48|74.98|73.98|348
1704461700000|2024-01-05 13:35:00|75.36|74.36|75.26|74.26|75.41|74.41|75.1|74.1|241
1704462000000|2024-01-05 13:40:00|75.25|74.25|75.36|74.36|75.38|74.38|75.2|74.2|175
1704462300000|2024-01-05 13:45:00|75.34|74.34|75|74|75.34|74.34|74.97|73.97|138
1704462600000|2024-01-05 13:50:00|74.99|73.99|75.2|74.2|75.32|74.32|74.88|73.88|190
1704462900000|2024-01-05 13:55:00|75.21|74.21|75.3|74.3|75.33|74.33|75.16|74.16|137
1704463200000|2024-01-05 14:00:00|75.31|74.31|75.29|74.29|75.52|74.52|75.26|74.26|169
1704463500000|2024-01-05 14:05:00|75.3|74.3|75.26|74.26|75.41|74.41|75.26|74.26|190
1704463800000|2024-01-05 14:10:00|75.27|74.27|74.99|73.99|75.27|74.27|74.98|73.98|196
1704464100000|2024-01-05 14:15:00|75|74|74.9|73.9|75.07|74.07|74.9|73.9|172
1704464400000|2024-01-05 14:20:00|74.91|73.91|74.57|73.57|74.91|73.91|74.39|73.39|380
1704464700000|2024-01-05 14:25:00|74.55|73.55|74.5|73.5|74.65|73.65|74.46|73.46|271
1704465000000|2024-01-05 14:30:00|74.51|73.51|74.51|73.51|74.69|73.69|74.46|73.46|278
1704465300000|2024-01-05 14:35:00|74.5|73.5|74.38|73.38|74.51|73.51|74.08|73.08|324
1704465600000|2024-01-05 14:40:00|74.39|73.39|74.47|73.47|74.48|73.48|73.62|72.62|370
1704465900000|2024-01-05 14:45:00|74.46|73.46|74.44|73.44|74.73|73.73|74.26|73.26|301
1704466200000|2024-01-05 14:50:00|74.45|73.45|74.23|73.23|74.56|73.56|74.19|73.19|317
1704466500000|2024-01-05 14:55:00|74.2|73.2|73.8|72.8|74.29|73.29|73.7|72.7|241
1704466800000|2024-01-05 15:00:00|73.79|72.79|74.28|73.28|74.39|73.39|73.79|72.79|283
1704467100000|2024-01-05 15:05:00|74.3|73.3|74.27|73.27|74.45|73.45|74.19|73.19|136
1704467400000|2024-01-05 15:10:00|74.28|73.28|74.22|73.22|74.47|73.47|74.17|73.17|166
1704467700000|2024-01-05 15:15:00|74.24|73.24|73.85|72.85|74.25|73.25|73.77|72.77|195
1704468000000|2024-01-05 15:20:00|73.84|72.84|73.89|72.89|73.92|72.92|73.15|72.15|258
1704468300000|2024-01-05 15:25:00|73.88|72.88|73.75|72.75|73.96|72.96|73.69|72.69|107
1704468600000|2024-01-05 15:30:00|73.76|72.76|73.95|72.95|73.95|72.95|73.67|72.67|150
1704468900000|2024-01-05 15:35:00|73.94|72.94|74.11|73.11|74.16|73.16|73.94|72.94|130
1704469200000|2024-01-05 15:40:00|74.12|73.12|73.86|72.86|74.25|73.25|73.86|72.86|165
1704469500000|2024-01-05 15:45:00|73.87|72.87|74.14|73.14|74.14|73.14|73.87|72.87|166
1704469800000|2024-01-05 15:50:00|74.13|73.13|73.96|72.96|74.14|73.14|73.87|72.87|157
1704470100000|2024-01-05 15:55:00|73.94|72.94|74.16|73.16|74.16|73.16|73.8|72.8|122
1704470400000|2024-01-05 16:00:00|74.11|73.11|74.39|73.39|74.42|73.42|74.08|73.08|134
1704470700000|2024-01-05 16:05:00|74.38|73.38|74.11|73.11|74.38|73.38|73.98|72.98|185
1704471000000|2024-01-05 16:10:00|74.1|73.1|74.26|73.26|74.27|73.27|74.07|73.07|116
1704471300000|2024-01-05 16:15:00|74.27|73.27|74.27|73.27|74.45|73.45|74.27|73.27|131
1704471600000|2024-01-05 16:20:00|74.26|73.26|73.88|72.88|74.26|73.26|73.86|72.86|111
1704471900000|2024-01-05 16:25:00|73.89|72.89|74.09|73.09|74.16|73.16|73.86|72.86|142
1704472200000|2024-01-05 16:30:00|74.08|73.08|74.28|73.28|74.28|73.28|73.97|72.97|138
1704472500000|2024-01-05 16:35:00|74.27|73.27|74.41|73.41|74.41|73.41|74.17|73.17|142
1704472800000|2024-01-05 16:40:00|74.4|73.4|74.28|73.28|74.44|73.44|74.27|73.27|142
1704473100000|2024-01-05 16:45:00|74.29|73.29|73.95|72.95|74.35|73.35|73.79|72.79|180
1704473400000|2024-01-05 16:50:00|73.96|72.96|73.98|72.98|74.16|73.16|73.9|72.9|141
1704473700000|2024-01-05 16:55:00|73.97|72.97|73.17|72.17|73.97|72.97|73.15|72.15|235
1704474000000|2024-01-05 17:00:00|73.18|72.18|73.46|72.46|73.75|72.75|73.18|72.18|199
1704474300000|2024-01-05 17:05:00|73.45|72.45|73.06|72.06|73.46|72.46|72.75|71.75|272
1704474600000|2024-01-05 17:10:00|73.07|72.07|73.59|72.59|73.65|72.65|73.07|72.07|212
1704474900000|2024-01-05 17:15:00|73.6|72.6|73.72|72.72|73.85|72.85|73.57|72.57|194
1704475200000|2024-01-05 17:20:00|73.7|72.7|73.69|72.69|73.75|72.75|73.5|72.5|192
1704475500000|2024-01-05 17:25:00|73.68|72.68|73.57|72.57|73.68|72.68|73.37|72.37|277
1704475800000|2024-01-05 17:30:00|73.58|72.58|73.51|72.51|73.78|72.78|73.48|72.48|123
1704476100000|2024-01-05 17:35:00|73.52|72.52|73.99|72.99|74.03|73.03|73.42|72.42|170
1704476400000|2024-01-05 17:40:00|74|73|74.04|73.04|74.11|73.11|73.87|72.87|184
1704476700000|2024-01-05 17:45:00|74.01|73.01|73.94|72.94|74.07|73.07|73.88|72.88|174
1704477000000|2024-01-05 17:50:00|73.92|72.92|74.12|73.12|74.16|73.16|73.9|72.9|141
1704477300000|2024-01-05 17:55:00|74.11|73.11|74.1|73.1|74.15|73.15|73.99|72.99|112
1704477600000|2024-01-05 18:00:00|74.11|73.11|74.14|73.14|74.17|73.17|73.99|72.99|157
1704477900000|2024-01-05 18:05:00|74.15|73.15|74.19|73.19|74.22|73.22|74.09|73.09|166
1704478200000|2024-01-05 18:10:00|74.2|73.2|74.33|73.33|74.34|73.34|74.1|73.1|151
1704478500000|2024-01-05 18:15:00|74.31|73.31|74.12|73.12|74.32|73.32|74.07|73.07|122
1704478800000|2024-01-05 18:20:00|74.13|73.13|73.97|72.97|74.16|73.16|73.87|72.87|145
1704479100000|2024-01-05 18:25:00|73.96|72.96|73.94|72.94|73.97|72.97|73.88|72.88|79
1704479400000|2024-01-05 18:30:00|73.95|72.95|74.07|73.07|74.08|73.08|73.94|72.94|55
1704479700000|2024-01-05 18:35:00|74.06|73.06|74.3|73.3|74.3|73.3|73.98|72.98|65
1704480000000|2024-01-05 18:40:00|74.32|73.32|74.2|73.2|74.39|73.39|74.2|73.2|101
1704480300000|2024-01-05 18:45:00|74.21|73.21|74.33|73.33|74.36|73.36|74.16|73.16|123
1704480600000|2024-01-05 18:50:00|74.34|73.34|74.22|73.22|74.45|73.45|74.19|73.19|116
1704480900000|2024-01-05 18:55:00|74.21|73.21|74.19|73.19|74.25|73.25|74.14|73.14|96
1704481200000|2024-01-05 19:00:00|74.18|73.18|74.03|73.03|74.19|73.19|73.96|72.96|128
1704481500000|2024-01-05 19:05:00|74.02|73.02|74.16|73.16|74.18|73.18|73.93|72.93|119
1704481800000|2024-01-05 19:10:00|74.17|73.17|74.25|73.25|74.25|73.25|74.13|73.13|92
1704482100000|2024-01-05 19:15:00|74.24|73.24|74.29|73.29|74.37|73.37|74.19|73.19|117
1704482400000|2024-01-05 19:20:00|74.3|73.3|74.34|73.34|74.37|73.37|74.28|73.28|95
1704482700000|2024-01-05 19:25:00|74.36|73.36|74.1|73.1|74.36|73.36|74.02|73.02|115
1704483000000|2024-01-05 19:30:00|74.09|73.09|74.17|73.17|74.17|73.17|74.08|73.08|91
1704483300000|2024-01-05 19:35:00|74.19|73.19|74.17|73.17|74.32|73.32|74.15|73.15|127
1704483600000|2024-01-05 19:40:00|74.16|73.16|74.24|73.24|74.24|73.24|74.09|73.09|101
1704483900000|2024-01-05 19:45:00|74.21|73.21|74.29|73.29|74.52|73.52|74.19|73.19|187
1704484200000|2024-01-05 19:50:00|74.28|73.28|74.03|73.03|74.29|73.29|73.98|72.98|213
1704484500000|2024-01-05 19:55:00|74.01|73.01|74.07|73.07|74.14|73.14|73.98|72.98|145
1704484800000|2024-01-05 20:00:00|74.08|73.08|74.2|73.2|74.27|73.27|74.08|73.08|100
1704485100000|2024-01-05 20:05:00|74.21|73.21|74.22|73.22|74.27|73.27|74.09|73.09|99
1704485400000|2024-01-05 20:10:00|74.23|73.23|74.29|73.29|74.3|73.3|74.23|73.23|63
1704485700000|2024-01-05 20:15:00|74.28|73.28|74.27|73.27|74.28|73.28|74.2|73.2|19
1704486000000|2024-01-05 20:20:00|74.23|73.23|74.18|73.18|74.25|73.25|74.17|73.17|40
1704486300000|2024-01-05 20:25:00|74.17|73.17|74.3|73.3|74.33|73.33|74.17|73.17|80
1704486600000|2024-01-05 20:30:00|74.29|73.29|74.3|73.3|74.34|73.34|74.19|73.19|121
1704486900000|2024-01-05 20:35:00|74.29|73.29|74.41|73.41|74.48|73.48|74.28|73.28|70
1704487200000|2024-01-05 20:40:00|74.4|73.4|74.45|73.45|74.46|73.46|74.37|73.37|71
1704487500000|2024-01-05 20:45:00|74.46|73.46|74.45|73.45|74.54|73.54|74.4|73.4|93
1704487800000|2024-01-05 20:50:00|74.44|73.44|74.83|73.83|75.08|74.08|74.37|73.37|133
1704488100000|2024-01-05 20:55:00|74.8|73.8|74.78|73.78|74.98|73.98|74.47|73.47|339
1704488400000|2024-01-05 21:00:00|74.79|73.79|74.44|73.44|74.79|73.79|74.28|73.28|245
1704488700000|2024-01-05 21:05:00|74.45|73.45|74.2|73.2|74.48|73.48|74.16|73.16|195
1704489000000|2024-01-05 21:10:00|74.19|73.19|74.27|73.27|74.29|73.29|74.17|73.17|127
1704489300000|2024-01-05 21:15:00|74.28|73.28|74.33|73.33|74.37|73.37|74.19|73.19|113
1704489600000|2024-01-05 21:20:00|74.34|73.34|74.52|73.52|74.55|73.55|74.29|73.29|93
1704489900000|2024-01-05 21:25:00|74.53|73.53|74.43|73.43|74.54|73.54|74.36|73.36|94
1704490200000|2024-01-05 21:30:00|74.44|73.44|74.39|73.39|74.54|73.54|74.35|73.35|103
1704490500000|2024-01-05 21:35:00|74.4|73.4|74.4|73.4|74.46|73.46|74.36|73.36|88
1704490800000|2024-01-05 21:40:00|74.39|73.39|74.34|73.34|74.47|73.47|74.25|73.25|133
1704491100000|2024-01-05 21:45:00|74.33|73.33|74.57|73.57|74.66|73.66|74.33|73.33|130
1704491400000|2024-01-05 21:50:00|74.58|73.58|74.55|73.55|74.61|73.61|74.47|73.47|75
1704491700000|2024-01-05 21:55:00|74.56|73.56|74.77|73.77|74.77|73.77|74.54|73.54|81
1704528000000|2024-01-06 08:00:00|72.72|71.72|72.54|71.54|72.75|71.75|72.36|71.36|163
1704528300000|2024-01-06 08:05:00|72.53|71.53|72.36|71.36|72.53|71.53|72.28|71.28|199
1704528600000|2024-01-06 08:10:00|72.37|71.37|72.46|71.46|72.56|71.56|72.29|71.29|155
1704528900000|2024-01-06 08:15:00|72.47|71.47|72.58|71.58|72.6|71.6|72.44|71.44|140
1704529200000|2024-01-06 08:20:00|72.57|71.57|72.8|71.8|72.83|71.83|72.55|71.55|79
1704529500000|2024-01-06 08:25:00|72.79|71.79|72.87|71.87|72.87|71.87|72.76|71.76|99
1704529800000|2024-01-06 08:30:00|72.86|71.86|72.81|71.81|72.87|71.87|72.77|71.77|112
1704530100000|2024-01-06 08:35:00|72.82|71.82|72.76|71.76|72.82|71.82|72.7|71.7|77
1704530400000|2024-01-06 08:40:00|72.75|71.75|72.69|71.69|72.76|71.76|72.57|71.57|131
1704530700000|2024-01-06 08:45:00|72.68|71.68|72.87|71.87|72.91|71.91|72.67|71.67|114
1704531000000|2024-01-06 08:50:00|72.88|71.88|73.08|72.08|73.08|72.08|72.88|71.88|61
1704531300000|2024-01-06 08:55:00|73.07|72.07|73.13|72.13|73.15|72.15|73.04|72.04|76
1704531600000|2024-01-06 09:00:00|73.14|72.14|73.07|72.07|73.19|72.19|73.02|72.02|82
1704531900000|2024-01-06 09:05:00|73.08|72.08|73.15|72.15|73.2|72.2|73.05|72.05|71
1704532200000|2024-01-06 09:10:00|73.17|72.17|73.15|72.15|73.17|72.17|73.14|72.14|61
1704532500000|2024-01-06 09:15:00|73.16|72.16|73.19|72.19|73.2|72.2|73.15|72.15|86
1704532800000|2024-01-06 09:20:00|73.2|72.2|73.09|72.09|73.2|72.2|73|72|142
1704533100000|2024-01-06 09:25:00|73.1|72.1|73.07|72.07|73.1|72.1|73.04|72.04|79
1704533400000|2024-01-06 09:30:00|73.08|72.08|72.89|71.89|73.08|72.08|72.88|71.88|126
1704533700000|2024-01-06 09:35:00|72.88|71.88|72.97|71.97|72.99|71.99|72.77|71.77|133
1704534000000|2024-01-06 09:40:00|72.98|71.98|73.1|72.1|73.12|72.12|72.95|71.95|117
1704534300000|2024-01-06 09:45:00|73.11|72.11|72.97|71.97|73.21|72.21|72.97|71.97|111
1704534600000|2024-01-06 09:50:00|72.98|71.98|72.9|71.9|72.98|71.98|72.85|71.85|80
1704534900000|2024-01-06 09:55:00|72.91|71.91|72.87|71.87|72.91|71.91|72.78|71.78|100
1704535200000|2024-01-06 10:00:00|72.86|71.86|72.8|71.8|72.95|71.95|72.68|71.68|142
1704535500000|2024-01-06 10:05:00|72.81|71.81|72.7|71.7|72.89|71.89|72.59|71.59|179
1704535800000|2024-01-06 10:10:00|72.71|71.71|72.68|71.68|72.8|71.8|72.62|71.62|122
1704536100000|2024-01-06 10:15:00|72.67|71.67|72.67|71.67|72.77|71.77|72.57|71.57|123
1704536400000|2024-01-06 10:20:00|72.68|71.68|72.77|71.77|72.86|71.86|72.67|71.67|102
1704536700000|2024-01-06 10:25:00|72.78|71.78|72.96|71.96|72.96|71.96|72.77|71.77|136
1704537000000|2024-01-06 10:30:00|72.97|71.97|72.8|71.8|72.99|71.99|72.78|71.78|81
1704537300000|2024-01-06 10:35:00|72.81|71.81|72.96|71.96|72.96|71.96|72.78|71.78|88
1704537600000|2024-01-06 10:40:00|72.97|71.97|73.04|72.04|73.07|72.07|72.85|71.85|102
1704537900000|2024-01-06 10:45:00|73.02|72.02|72.88|71.88|73.02|72.02|72.79|71.79|84
1704538200000|2024-01-06 10:50:00|72.87|71.87|72.95|71.95|72.99|71.99|72.87|71.87|94
1704538500000|2024-01-06 10:55:00|72.96|71.96|72.95|71.95|73|72|72.9|71.9|102
1704538800000|2024-01-06 11:00:00|72.94|71.94|72.81|71.81|72.95|71.95|72.75|71.75|146
1704539100000|2024-01-06 11:05:00|72.8|71.8|72.7|71.7|72.8|71.8|72.58|71.58|129
1704539400000|2024-01-06 11:10:00|72.68|71.68|72.68|71.68|72.79|71.79|72.59|71.59|144
1704539700000|2024-01-06 11:15:00|72.69|71.69|72.69|71.69|72.79|71.79|72.68|71.68|104
1704540000000|2024-01-06 11:20:00|72.68|71.68|72.78|71.78|72.8|71.8|72.66|71.66|93
1704540300000|2024-01-06 11:25:00|72.77|71.77|72.84|71.84|72.86|71.86|72.66|71.66|97
1704540600000|2024-01-06 11:30:00|72.83|71.83|72.78|71.78|72.84|71.84|72.73|71.73|92
1704540900000|2024-01-06 11:35:00|72.77|71.77|72.64|71.64|72.78|71.78|72.63|71.63|86
1704541200000|2024-01-06 11:40:00|72.65|71.65|72.98|71.98|73.03|72.03|72.64|71.64|120
1704541500000|2024-01-06 11:45:00|72.99|71.99|72.98|71.98|73.08|72.08|72.95|71.95|145
1704541800000|2024-01-06 11:50:00|72.97|71.97|73|72|73.07|72.07|72.95|71.95|124
1704542100000|2024-01-06 11:55:00|72.99|71.99|73.06|72.06|73.1|72.1|72.96|71.96|99
1704542400000|2024-01-06 12:00:00|73.05|72.05|73.27|72.27|73.28|72.28|72.96|71.96|141
1704542700000|2024-01-06 12:05:00|73.26|72.26|73.17|72.17|73.27|72.27|73.07|72.07|125
1704543000000|2024-01-06 12:10:00|73.16|72.16|73.18|72.18|73.26|72.26|73.15|72.15|103
1704543300000|2024-01-06 12:15:00|73.19|72.19|73.16|72.16|73.2|72.2|73.14|72.14|76
1704543600000|2024-01-06 12:20:00|73.13|72.13|73.16|72.16|73.17|72.17|73.06|72.06|101
1704543900000|2024-01-06 12:25:00|73.15|72.15|73.17|72.17|73.18|72.18|73.12|72.12|73
1704544200000|2024-01-06 12:30:00|73.15|72.15|73.47|72.47|73.47|72.47|73.15|72.15|102
1704544500000|2024-01-06 12:35:00|73.48|72.48|73.26|72.26|73.56|72.56|73.25|72.25|122
1704544800000|2024-01-06 12:40:00|73.25|72.25|73.25|72.25|73.38|72.38|73.23|72.23|114
1704545100000|2024-01-06 12:45:00|73.24|72.24|73.09|72.09|73.36|72.36|73.07|72.07|163
1704545400000|2024-01-06 12:50:00|73.08|72.08|73.07|72.07|73.11|72.11|72.9|71.9|204
1704545700000|2024-01-06 12:55:00|73.06|72.06|73.07|72.07|73.07|72.07|72.95|71.95|146
1704546000000|2024-01-06 13:00:00|73.06|72.06|72.86|71.86|73.16|72.16|72.86|71.86|120
1704546300000|2024-01-06 13:05:00|72.85|71.85|72.81|71.81|72.89|71.89|72.67|71.67|172
1704546600000|2024-01-06 13:10:00|72.84|71.84|72.96|71.96|73|72|72.84|71.84|116
1704546900000|2024-01-06 13:15:00|72.97|71.97|73.06|72.06|73.13|72.13|72.97|71.97|100
1704547200000|2024-01-06 13:20:00|73.05|72.05|73.09|72.09|73.1|72.1|73.03|72.03|113
1704547500000|2024-01-06 13:25:00|73.1|72.1|72.98|71.98|73.14|72.14|72.95|71.95|91
1704547800000|2024-01-06 13:30:00|72.97|71.97|72.87|71.87|73.07|72.07|72.86|71.86|115
1704548100000|2024-01-06 13:35:00|72.86|71.86|72.93|71.93|72.97|71.97|72.85|71.85|114
1704548400000|2024-01-06 13:40:00|72.92|71.92|73.16|72.16|73.18|72.18|72.92|71.92|99
1704548700000|2024-01-06 13:45:00|73.15|72.15|73.17|72.17|73.21|72.21|73.07|72.07|135
1704549000000|2024-01-06 13:50:00|73.18|72.18|73.27|72.27|73.27|72.27|73.16|72.16|75
1704549300000|2024-01-06 13:55:00|73.26|72.26|73.25|72.25|73.28|72.28|73.17|72.17|113
1704549600000|2024-01-06 14:00:00|73.26|72.26|73.46|72.46|73.49|72.49|73.24|72.24|116
1704549900000|2024-01-06 14:05:00|73.47|72.47|73.47|72.47|73.56|72.56|73.36|72.36|135
1704550200000|2024-01-06 14:10:00|73.48|72.48|73.65|72.65|73.69|72.69|73.47|72.47|87
1704550500000|2024-01-06 14:15:00|73.66|72.66|73.79|72.79|73.8|72.8|73.66|72.66|144
1704550800000|2024-01-06 14:20:00|73.78|72.78|73.77|72.77|73.87|72.87|73.76|72.76|138
1704551100000|2024-01-06 14:25:00|73.8|72.8|73.89|72.89|73.91|72.91|73.67|72.67|138
1704551400000|2024-01-06 14:30:00|73.9|72.9|73.95|72.95|74.08|73.08|73.89|72.89|121
1704551700000|2024-01-06 14:35:00|73.94|72.94|74.2|73.2|74.21|73.21|73.94|72.94|149
1704552000000|2024-01-06 14:40:00|74.19|73.19|74.15|73.15|74.27|73.27|73.97|72.97|148
1704552300000|2024-01-06 14:45:00|74.14|73.14|73.75|72.75|74.14|73.14|73.75|72.75|201
1704552600000|2024-01-06 14:50:00|73.76|72.76|73.85|72.85|73.92|72.92|73.66|72.66|129
1704552900000|2024-01-06 14:55:00|73.87|72.87|73.96|72.96|73.98|72.98|73.84|72.84|162
1704553200000|2024-01-06 15:00:00|73.97|72.97|73.86|72.86|73.99|72.99|73.76|72.76|173
1704553500000|2024-01-06 15:05:00|73.85|72.85|74.07|73.07|74.1|73.1|73.85|72.85|134
1704553800000|2024-01-06 15:10:00|74.08|73.08|74.15|73.15|74.21|73.21|74|73|181
1704554100000|2024-01-06 15:15:00|74.17|73.17|74.16|73.16|74.25|73.25|73.96|72.96|172
1704554400000|2024-01-06 15:20:00|74.17|73.17|74.13|73.13|74.17|73.17|74.06|73.06|111
1704554700000|2024-01-06 15:25:00|74.12|73.12|74.3|73.3|74.3|73.3|74.06|73.06|117
1704555000000|2024-01-06 15:30:00|74.29|73.29|74.34|73.34|74.35|73.35|74.06|73.06|164
1704555300000|2024-01-06 15:35:00|74.35|73.35|74.17|73.17|74.39|73.39|74.16|73.16|154
1704555600000|2024-01-06 15:40:00|74.18|73.18|74.07|73.07|74.29|73.29|74.06|73.06|132
1704555900000|2024-01-06 15:45:00|74.06|73.06|74.16|73.16|74.21|73.21|74.05|73.05|149
1704556200000|2024-01-06 15:50:00|74.17|73.17|74.45|73.45|74.48|73.48|74.16|73.16|125
1704556500000|2024-01-06 15:55:00|74.46|73.46|74.27|73.27|74.46|73.46|74.24|73.24|106
1704556800000|2024-01-06 16:00:00|74.26|73.26|74.18|73.18|74.29|73.29|73.98|72.98|172
1704557100000|2024-01-06 16:05:00|74.17|73.17|74.37|73.37|74.39|73.39|74.16|73.16|137
1704557400000|2024-01-06 16:10:00|74.38|73.38|74.53|73.53|74.68|73.68|74.37|73.37|135
1704557700000|2024-01-06 16:15:00|74.54|73.54|74.3|73.3|74.58|73.58|74.25|73.25|156
1704558000000|2024-01-06 16:20:00|74.29|73.29|74.46|73.46|74.56|73.56|74.29|73.29|165
1704558300000|2024-01-06 16:25:00|74.45|73.45|74.36|73.36|74.49|73.49|74.34|73.34|151
1704558600000|2024-01-06 16:30:00|74.35|73.35|74.14|73.14|74.37|73.37|74.14|73.14|180
1704558900000|2024-01-06 16:35:00|74.13|73.13|74.27|73.27|74.29|73.29|74.12|73.12|181
1704559200000|2024-01-06 16:40:00|74.26|73.26|74.46|73.46|74.55|73.55|74.26|73.26|154
1704559500000|2024-01-06 16:45:00|74.47|73.47|74.38|73.38|74.52|73.52|74.37|73.37|153
1704559800000|2024-01-06 16:50:00|74.37|73.37|74.45|73.45|74.47|73.47|74.37|73.37|84
1704560100000|2024-01-06 16:55:00|74.46|73.46|74.5|73.5|74.56|73.56|74.46|73.46|125
1704560400000|2024-01-06 17:00:00|74.49|73.49|74.37|73.37|74.49|73.49|74.26|73.26|164
1704560700000|2024-01-06 17:05:00|74.35|73.35|74.37|73.37|74.47|73.47|74.35|73.35|129
1704561000000|2024-01-06 17:10:00|74.39|73.39|74.55|73.55|74.59|73.59|74.38|73.38|106
1704561300000|2024-01-06 17:15:00|74.56|73.56|74.46|73.46|74.59|73.59|74.43|73.43|93
1704561600000|2024-01-06 17:20:00|74.45|73.45|74.37|73.37|74.46|73.46|74.35|73.35|51
1704561900000|2024-01-06 17:25:00|74.36|73.36|74.34|73.34|74.37|73.37|74.27|73.27|95
1704562200000|2024-01-06 17:30:00|74.33|73.33|74.47|73.47|74.5|73.5|74.29|73.29|137
1704562500000|2024-01-06 17:35:00|74.46|73.46|74.67|73.67|74.71|73.71|74.46|73.46|135
1704562800000|2024-01-06 17:40:00|74.68|73.68|74.68|73.68|74.7|73.7|74.63|73.63|132
1704563100000|2024-01-06 17:45:00|74.67|73.67|74.76|73.76|74.79|73.79|74.55|73.55|158
1704563400000|2024-01-06 17:50:00|74.75|73.75|74.7|73.7|74.76|73.76|74.65|73.65|140
1704563700000|2024-01-06 17:55:00|74.69|73.69|74.73|73.73|74.76|73.76|74.65|73.65|102
1704564000000|2024-01-06 18:00:00|74.72|73.72|74.66|73.66|74.74|73.74|74.55|73.55|117
1704564300000|2024-01-06 18:05:00|74.67|73.67|74.6|73.6|74.79|73.79|74.59|73.59|96
1704564600000|2024-01-06 18:10:00|74.59|73.59|74.65|73.65|74.7|73.7|74.58|73.58|112
1704564900000|2024-01-06 18:15:00|74.63|73.63|74.68|73.68|74.7|73.7|74.57|73.57|112
1704565200000|2024-01-06 18:20:00|74.67|73.67|74.74|73.74|74.87|73.87|74.67|73.67|93
1704565500000|2024-01-06 18:25:00|74.75|73.75|74.78|73.78|74.82|73.82|74.74|73.74|75
1704565800000|2024-01-06 18:30:00|74.76|73.76|74.65|73.65|74.81|73.81|74.63|73.63|100
1704566100000|2024-01-06 18:35:00|74.66|73.66|74.65|73.65|74.73|73.73|74.64|73.64|111
1704566400000|2024-01-06 18:40:00|74.66|73.66|74.76|73.76|74.8|73.8|74.65|73.65|114
1704566700000|2024-01-06 18:45:00|74.75|73.75|74.91|73.91|74.92|73.92|74.75|73.75|131
1704567000000|2024-01-06 18:50:00|74.92|73.92|74.76|73.76|75.05|74.05|74.75|73.75|106
1704567300000|2024-01-06 18:55:00|74.75|73.75|74.64|73.64|74.79|73.79|74.63|73.63|110
1704567600000|2024-01-06 19:00:00|74.65|73.65|74.66|73.66|74.73|73.73|74.46|73.46|119
1704567900000|2024-01-06 19:05:00|74.65|73.65|74.56|73.56|74.65|73.65|74.54|73.54|131
1704568200000|2024-01-06 19:10:00|74.55|73.55|74.65|73.65|74.68|73.68|74.55|73.55|72
1704568500000|2024-01-06 19:15:00|74.64|73.64|74.23|73.23|74.65|73.65|74.16|73.16|167
1704568800000|2024-01-06 19:20:00|74.24|73.24|74.25|73.25|74.28|73.28|74.22|73.22|83
1704569100000|2024-01-06 19:25:00|74.26|73.26|74.25|73.25|74.29|73.29|74.23|73.23|106
1704569400000|2024-01-06 19:30:00|74.24|73.24|74.19|73.19|74.29|73.29|74.13|73.13|119
1704569700000|2024-01-06 19:35:00|74.18|73.18|74.23|73.23|74.35|73.35|74.18|73.18|64
1704570000000|2024-01-06 19:40:00|74.24|73.24|74.15|73.15|74.25|73.25|74.03|73.03|95
1704570300000|2024-01-06 19:45:00|74.14|73.14|74.26|73.26|74.29|73.29|74.07|73.07|104
1704570600000|2024-01-06 19:50:00|74.25|73.25|74.28|73.28|74.37|73.37|74.23|73.23|80
1704570900000|2024-01-06 19:55:00|74.29|73.29|74.27|73.27|74.39|73.39|74.27|73.27|72
1704571200000|2024-01-06 20:00:00|74.28|73.28|74.47|73.47|74.49|73.49|74.27|73.27|104
1704571500000|2024-01-06 20:05:00|74.46|73.46|74.15|73.15|74.47|73.47|74.1|73.1|125
1704571800000|2024-01-06 20:10:00|74.14|73.14|74.04|73.04|74.15|73.15|73.86|72.86|223
1704572100000|2024-01-06 20:15:00|74.03|73.03|74.08|73.08|74.19|73.19|73.99|72.99|169
1704572400000|2024-01-06 20:20:00|74.09|73.09|74.18|73.18|74.21|73.21|74.08|73.08|108
1704572700000|2024-01-06 20:25:00|74.19|73.19|74.22|73.22|74.25|73.25|74.13|73.13|80
1704573000000|2024-01-06 20:30:00|74.19|73.19|74.3|73.3|74.32|73.32|74.15|73.15|78
1704573300000|2024-01-06 20:35:00|74.29|73.29|74.34|73.34|74.34|73.34|74.24|73.24|78
1704573600000|2024-01-06 20:40:00|74.35|73.35|74.2|73.2|74.36|73.36|74.15|73.15|91
1704573900000|2024-01-06 20:45:00|74.19|73.19|74.06|73.06|74.21|73.21|73.95|72.95|133
1704574200000|2024-01-06 20:50:00|74.05|73.05|74.11|73.11|74.12|73.12|74.01|73.01|91
1704574500000|2024-01-06 20:55:00|74.1|73.1|74.18|73.18|74.2|73.2|74.06|73.06|100
1704574800000|2024-01-06 21:00:00|74.17|73.17|73.9|72.9|74.19|73.19|73.85|72.85|160
1704575100000|2024-01-06 21:05:00|73.89|72.89|73.9|72.9|73.9|72.9|73.76|72.76|160
1704575400000|2024-01-06 21:10:00|73.89|72.89|73.99|72.99|74|73|73.86|72.86|167
1704575700000|2024-01-06 21:15:00|74|73|74.07|73.07|74.09|73.09|73.94|72.94|118
1704576000000|2024-01-06 21:20:00|74.06|73.06|74.16|73.16|74.31|73.31|74.05|73.05|128
1704576300000|2024-01-06 21:25:00|74.15|73.15|74.07|73.07|74.17|73.17|73.97|72.97|99
1704576600000|2024-01-06 21:30:00|74.06|73.06|74.25|73.25|74.33|73.33|74.06|73.06|120
1704576900000|2024-01-06 21:35:00|74.26|73.26|74.09|73.09|74.29|73.29|74.07|73.07|115
1704577200000|2024-01-06 21:40:00|74.1|73.1|74.2|73.2|74.2|73.2|74.07|73.07|109
1704577500000|2024-01-06 21:45:00|74.19|73.19|74.27|73.27|74.37|73.37|74.19|73.19|70
1704577800000|2024-01-06 21:50:00|74.28|73.28|74.2|73.2|74.35|73.35|74.16|73.16|122
1704578100000|2024-01-06 21:55:00|74.21|73.21|74.36|73.36|74.37|73.37|74.2|73.2|91
1704578400000|2024-01-06 22:00:00|74.37|73.37|74.27|73.27|74.37|73.37|74.25|73.25|119
1704578700000|2024-01-06 22:05:00|74.26|73.26|74.19|73.19|74.27|73.27|74.15|73.15|86
1704579000000|2024-01-06 22:10:00|74.18|73.18|74.17|73.17|74.21|73.21|74.15|73.15|65
1704579300000|2024-01-06 22:15:00|74.16|73.16|74.4|73.4|74.42|73.42|74.15|73.15|100
1704579600000|2024-01-06 22:20:00|74.39|73.39|74.18|73.18|74.4|73.4|74.15|73.15|68
1704579900000|2024-01-06 22:25:00|74.16|73.16|74.07|73.07|74.18|73.18|73.98|72.98|127
1704580200000|2024-01-06 22:30:00|74.08|73.08|73.87|72.87|74.08|73.08|73.87|72.87|107
1704580500000|2024-01-06 22:35:00|73.86|72.86|73.88|72.88|73.89|72.89|73.75|72.75|127
1704580800000|2024-01-06 22:40:00|73.9|72.9|74.09|73.09|74.15|73.15|73.9|72.9|69
1704581100000|2024-01-06 22:45:00|74.1|73.1|74.1|73.1|74.1|73.1|74.04|73.04|42
1704581400000|2024-01-06 22:50:00|74.09|73.09|73.93|72.93|74.1|73.1|73.93|72.93|44
1704581700000|2024-01-06 22:55:00|73.94|72.94|74.09|73.09|74.11|73.11|73.88|72.88|103
1704582000000|2024-01-06 23:00:00|74.08|73.08|73.76|72.76|74.1|73.1|73.74|72.74|168
1704582300000|2024-01-06 23:05:00|73.77|72.77|73.59|72.59|73.88|72.88|73.58|72.58|150
1704582600000|2024-01-06 23:10:00|73.58|72.58|73.64|72.64|73.77|72.77|73.58|72.58|170
1704582900000|2024-01-06 23:15:00|73.63|72.63|73.88|72.88|73.96|72.96|73.4|72.4|199
1704583200000|2024-01-06 23:20:00|73.89|72.89|73.95|72.95|73.98|72.98|73.86|72.86|126
1704583500000|2024-01-06 23:25:00|73.96|72.96|74.14|73.14|74.14|73.14|73.96|72.96|95
1704583800000|2024-01-06 23:30:00|74.13|73.13|74.27|73.27|74.28|73.28|74.07|73.07|103
1704584100000|2024-01-06 23:35:00|74.28|73.28|74.38|73.38|74.38|73.38|74.24|73.24|69
1704584400000|2024-01-06 23:40:00|74.36|73.36|74.28|73.28|74.36|73.36|74.26|73.26|56
1704584700000|2024-01-06 23:45:00|74.27|73.27|74.44|73.44|74.47|73.47|74.27|73.27|57
1704585000000|2024-01-06 23:50:00|74.43|73.43|74.4|73.4|74.43|73.43|74.28|73.28|95
1704585300000|2024-01-06 23:55:00|74.39|73.39|74.43|73.43|74.45|73.45|74.37|73.37|93
1704585600000|2024-01-07 00:00:00|74.44|73.44|74.09|73.09|74.44|73.44|74.06|73.06|137
1704585900000|2024-01-07 00:05:00|74.08|73.08|74.11|73.11|74.2|73.2|74.06|73.06|133
1704586200000|2024-01-07 00:10:00|74.15|73.15|74.16|73.16|74.19|73.19|74.08|73.08|107
1704586500000|2024-01-07 00:15:00|74.17|73.17|74.36|73.36|74.38|73.38|74.17|73.17|113
1704586800000|2024-01-07 00:20:00|74.37|73.37|74.56|73.56|74.56|73.56|74.35|73.35|75
1704587100000|2024-01-07 00:25:00|74.57|73.57|74.37|73.37|74.65|73.65|74.35|73.35|98
1704587400000|2024-01-07 00:30:00|74.38|73.38|74.49|73.49|74.62|73.62|74.38|73.38|130
1704587700000|2024-01-07 00:35:00|74.5|73.5|74.85|73.85|74.85|73.85|74.49|73.49|157
1704588000000|2024-01-07 00:40:00|74.84|73.84|74.84|73.84|74.86|73.86|74.76|73.76|86
1704588300000|2024-01-07 00:45:00|74.85|73.85|74.9|73.9|74.91|73.91|74.76|73.76|140
1704588600000|2024-01-07 00:50:00|74.91|73.91|74.9|73.9|75.03|74.03|74.87|73.87|117
1704588900000|2024-01-07 00:55:00|74.89|73.89|74.73|73.73|74.89|73.89|74.72|73.72|107
1704589200000|2024-01-07 01:00:00|74.74|73.74|74.59|73.59|74.81|73.81|74.5|73.5|163
1704589500000|2024-01-07 01:05:00|74.58|73.58|74.86|73.86|74.88|73.88|74.58|73.58|161
1704589800000|2024-01-07 01:10:00|74.85|73.85|74.9|73.9|74.9|73.9|74.85|73.85|114
1704590100000|2024-01-07 01:15:00|74.91|73.91|74.85|73.85|74.95|73.95|74.8|73.8|105
1704590400000|2024-01-07 01:20:00|74.86|73.86|74.76|73.76|74.87|73.87|74.66|73.66|123
1704590700000|2024-01-07 01:25:00|74.75|73.75|74.87|73.87|74.87|73.87|74.74|73.74|81
1704591000000|2024-01-07 01:30:00|74.89|73.89|74.68|73.68|74.99|73.99|74.68|73.68|118
1704591300000|2024-01-07 01:35:00|74.69|73.69|74.77|73.77|74.85|73.85|74.67|73.67|136
1704591600000|2024-01-07 01:40:00|74.78|73.78|74.86|73.86|74.87|73.87|74.77|73.77|70
1704591900000|2024-01-07 01:45:00|74.87|73.87|74.59|73.59|74.93|73.93|74.5|73.5|91
1704592200000|2024-01-07 01:50:00|74.6|73.6|74.54|73.54|74.63|73.63|74.53|73.53|130
1704592500000|2024-01-07 01:55:00|74.53|73.53|74.35|73.35|74.53|73.53|74.33|73.33|162
1704592800000|2024-01-07 02:00:00|74.34|73.34|74.64|73.64|74.66|73.66|74.34|73.34|162
1704593100000|2024-01-07 02:05:00|74.65|73.65|74.66|73.66|74.76|73.76|74.6|73.6|139
1704593400000|2024-01-07 02:10:00|74.67|73.67|74.58|73.58|74.7|73.7|74.58|73.58|126
1704593700000|2024-01-07 02:15:00|74.56|73.56|74.66|73.66|74.69|73.69|74.55|73.55|96
1704594000000|2024-01-07 02:20:00|74.67|73.67|74.71|73.71|74.72|73.72|74.61|73.61|111
1704594300000|2024-01-07 02:25:00|74.7|73.7|74.61|73.61|74.7|73.7|74.58|73.58|79
1704594600000|2024-01-07 02:30:00|74.6|73.6|74.55|73.55|74.68|73.68|74.54|73.54|100
1704594900000|2024-01-07 02:35:00|74.56|73.56|74.1|73.1|74.57|73.57|74.08|73.08|137
1704595200000|2024-01-07 02:40:00|74.09|73.09|74.34|73.34|74.38|73.38|74.08|73.08|216
1704595500000|2024-01-07 02:45:00|74.35|73.35|74.05|73.05|74.39|73.39|73.96|72.96|216
1704595800000|2024-01-07 02:50:00|74.06|73.06|74.29|73.29|74.31|73.31|74.06|73.06|149
1704596100000|2024-01-07 02:55:00|74.3|73.3|74.26|73.26|74.39|73.39|74.24|73.24|139
1704596400000|2024-01-07 03:00:00|74.28|73.28|74.36|73.36|74.36|73.36|74.26|73.26|135
1704596700000|2024-01-07 03:05:00|74.35|73.35|74.44|73.44|74.47|73.47|74.33|73.33|95
1704597000000|2024-01-07 03:10:00|74.45|73.45|74.54|73.54|74.59|73.59|74.44|73.44|72
1704597300000|2024-01-07 03:15:00|74.53|73.53|74.58|73.58|74.6|73.6|74.43|73.43|113
1704597600000|2024-01-07 03:20:00|74.57|73.57|74.42|73.42|74.58|73.58|74.36|73.36|90
1704597900000|2024-01-07 03:25:00|74.44|73.44|74.27|73.27|74.44|73.44|74.22|73.22|94
1704598200000|2024-01-07 03:30:00|74.28|73.28|74.18|73.18|74.29|73.29|74.16|73.16|110
1704598500000|2024-01-07 03:35:00|74.19|73.19|74.39|73.39|74.4|73.4|74.19|73.19|121
1704598800000|2024-01-07 03:40:00|74.4|73.4|74.38|73.38|74.49|73.49|74.37|73.37|121
1704599100000|2024-01-07 03:45:00|74.37|73.37|74.4|73.4|74.46|73.46|74.36|73.36|114
1704599400000|2024-01-07 03:50:00|74.41|73.41|74.57|73.57|74.59|73.59|74.41|73.41|128
1704599700000|2024-01-07 03:55:00|74.58|73.58|74.56|73.56|74.59|73.59|74.45|73.45|52
1704600000000|2024-01-07 04:00:00|74.55|73.55|74.79|73.79|74.81|73.81|74.5|73.5|142
1704600300000|2024-01-07 04:05:00|74.78|73.78|74.75|73.75|74.8|73.8|74.68|73.68|92
1704600600000|2024-01-07 04:10:00|74.74|73.74|74.68|73.68|74.76|73.76|74.67|73.67|43
1704600900000|2024-01-07 04:15:00|74.67|73.67|74.64|73.64|74.69|73.69|74.37|73.37|138
1704601200000|2024-01-07 04:20:00|74.58|73.58|74.66|73.66|74.67|73.67|74.46|73.46|143
1704601500000|2024-01-07 04:25:00|74.65|73.65|74.67|73.67|74.76|73.76|74.65|73.65|110
1704601800000|2024-01-07 04:30:00|74.66|73.66|74.85|73.85|74.88|73.88|74.66|73.66|115
1704602100000|2024-01-07 04:35:00|74.86|73.86|74.77|73.77|74.87|73.87|74.69|73.69|96
1704602400000|2024-01-07 04:40:00|74.76|73.76|74.87|73.87|74.87|73.87|74.76|73.76|67
1704602700000|2024-01-07 04:45:00|74.86|73.86|74.89|73.89|74.91|73.91|74.85|73.85|103
1704603000000|2024-01-07 04:50:00|74.88|73.88|74.87|73.87|74.89|73.89|74.83|73.83|95
1704603300000|2024-01-07 04:55:00|74.88|73.88|74.88|73.88|74.89|73.89|74.83|73.83|76
1704603600000|2024-01-07 05:00:00|74.89|73.89|74.94|73.94|74.96|73.96|74.87|73.87|52
1704603900000|2024-01-07 05:05:00|74.95|73.95|74.98|73.98|74.99|73.99|74.92|73.92|71
1704604200000|2024-01-07 05:10:00|74.97|73.97|74.98|73.98|75.08|74.08|74.96|73.96|41
1704604500000|2024-01-07 05:15:00|74.99|73.99|75.07|74.07|75.09|74.09|74.99|73.99|59
1704604800000|2024-01-07 05:20:00|75.06|74.06|74.95|73.95|75.08|74.08|74.88|73.88|115
1704605100000|2024-01-07 05:25:00|74.96|73.96|74.88|73.88|74.96|73.96|74.82|73.82|111
1704605400000|2024-01-07 05:30:00|74.89|73.89|74.86|73.86|74.9|73.9|74.85|73.85|86
1704605700000|2024-01-07 05:35:00|74.87|73.87|74.77|73.77|74.87|73.87|74.65|73.65|105
1704606000000|2024-01-07 05:40:00|74.76|73.76|74.96|73.96|74.97|73.97|74.76|73.76|68
1704606300000|2024-01-07 05:45:00|74.95|73.95|75.07|74.07|75.16|74.16|74.94|73.94|120
1704606600000|2024-01-07 05:50:00|75.08|74.08|75.09|74.09|75.09|74.09|75.05|74.05|86
1704606900000|2024-01-07 05:55:00|75.08|74.08|74.9|73.9|75.09|74.09|74.79|73.79|153
1704607200000|2024-01-07 06:00:00|74.91|73.91|74.76|73.76|74.97|73.97|74.67|73.67|140
1704607500000|2024-01-07 06:05:00|74.77|73.77|74.87|73.87|74.97|73.97|74.76|73.76|126
1704607800000|2024-01-07 06:10:00|74.88|73.88|75.18|74.18|75.26|74.26|74.87|73.87|129
1704608100000|2024-01-07 06:15:00|75.17|74.17|75.1|74.1|75.2|74.2|75.05|74.05|161
1704608400000|2024-01-07 06:20:00|75.09|74.09|74.91|73.91|75.11|74.11|74.9|73.9|140
1704608700000|2024-01-07 06:25:00|74.9|73.9|74.92|73.92|75.01|74.01|74.87|73.87|122
1704609000000|2024-01-07 06:30:00|74.93|73.93|74.9|73.9|74.97|73.97|74.86|73.86|138
1704609300000|2024-01-07 06:35:00|74.89|73.89|74.88|73.88|74.91|73.91|74.83|73.83|91
1704609600000|2024-01-07 06:40:00|74.87|73.87|74.86|73.86|74.91|73.91|74.81|73.81|102
1704609900000|2024-01-07 06:45:00|74.87|73.87|75|74|75.04|74.04|74.86|73.86|151
1704610200000|2024-01-07 06:50:00|75.01|74.01|75.06|74.06|75.1|74.1|74.91|73.91|135
1704610500000|2024-01-07 06:55:00|75.07|74.07|75.11|74.11|75.11|74.11|75|74|75
1704610800000|2024-01-07 07:00:00|75.09|74.09|74.97|73.97|75.18|74.18|74.97|73.97|105
1704611100000|2024-01-07 07:05:00|74.98|73.98|75.06|74.06|75.07|74.07|74.83|73.83|112
1704611400000|2024-01-07 07:10:00|75.07|74.07|75.01|74.01|75.08|74.08|74.96|73.96|59
1704611700000|2024-01-07 07:15:00|75|74|75.05|74.05|75.06|74.06|74.96|73.96|99
1704612000000|2024-01-07 07:20:00|75.04|74.04|74.89|73.89|75.04|74.04|74.86|73.86|87
1704612300000|2024-01-07 07:25:00|74.88|73.88|74.87|73.87|74.92|73.92|74.85|73.85|95
1704612600000|2024-01-07 07:30:00|74.88|73.88|74.96|73.96|74.99|73.99|74.86|73.86|133
1704612900000|2024-01-07 07:35:00|74.95|73.95|74.71|73.71|74.97|73.97|74.67|73.67|133
1704613200000|2024-01-07 07:40:00|74.7|73.7|74.78|73.78|74.8|73.8|74.66|73.66|108
1704613500000|2024-01-07 07:45:00|74.77|73.77|74.77|73.77|74.79|73.79|74.74|73.74|66
1704613800000|2024-01-07 07:50:00|74.76|73.76|74.77|73.77|74.79|73.79|74.7|73.7|54
1704614100000|2024-01-07 07:55:00|74.78|73.78|74.78|73.78|74.8|73.8|74.76|73.76|81
1704614400000|2024-01-07 08:00:00|74.79|73.79|74.87|73.87|74.89|73.89|74.77|73.77|113
1704614700000|2024-01-07 08:05:00|74.86|73.86|74.71|73.71|74.86|73.86|74.68|73.68|124
1704615000000|2024-01-07 08:10:00|74.72|73.72|74.77|73.77|74.81|73.81|74.69|73.69|135
1704615300000|2024-01-07 08:15:00|74.78|73.78|74.67|73.67|74.78|73.78|74.66|73.66|122
1704615600000|2024-01-07 08:20:00|74.68|73.68|74.88|73.88|74.88|73.88|74.67|73.67|100
1704615900000|2024-01-07 08:25:00|74.89|73.89|74.97|73.97|74.98|73.98|74.88|73.88|147
1704616200000|2024-01-07 08:30:00|74.98|73.98|74.98|73.98|75.01|74.01|74.9|73.9|147
1704616500000|2024-01-07 08:35:00|74.97|73.97|74.77|73.77|74.99|73.99|74.77|73.77|128
1704616800000|2024-01-07 08:40:00|74.78|73.78|74.58|73.58|74.8|73.8|74.55|73.55|192
1704617100000|2024-01-07 08:45:00|74.59|73.59|74.31|73.31|74.6|73.6|74.26|73.26|222
1704617400000|2024-01-07 08:50:00|74.32|73.32|74.2|73.2|74.39|73.39|74.06|73.06|224
1704617700000|2024-01-07 08:55:00|74.21|73.21|74.11|73.11|74.21|73.21|74.05|73.05|172
1704618000000|2024-01-07 09:00:00|74.1|73.1|74.36|73.36|74.36|73.36|74.09|73.09|241
1704618300000|2024-01-07 09:05:00|74.37|73.37|74.36|73.36|74.4|73.4|74.32|73.32|101
1704618600000|2024-01-07 09:10:00|74.37|73.37|74|73|74.37|73.37|73.98|72.98|185
1704618900000|2024-01-07 09:15:00|73.99|72.99|74.11|73.11|74.22|73.22|73.98|72.98|229
1704619200000|2024-01-07 09:20:00|74.13|73.13|74.04|73.04|74.19|73.19|73.9|72.9|249
1704619500000|2024-01-07 09:25:00|74.01|73.01|73.98|72.98|74.08|73.08|73.97|72.97|170
1704619800000|2024-01-07 09:30:00|73.99|72.99|73.58|72.58|74.08|73.08|73.41|72.41|262
1704620100000|2024-01-07 09:35:00|73.59|72.59|73.68|72.68|73.7|72.7|73.47|72.47|290
1704620400000|2024-01-07 09:40:00|73.67|72.67|73.57|72.57|73.69|72.69|73.43|72.43|191
1704620700000|2024-01-07 09:45:00|73.55|72.55|73.67|72.67|73.74|72.74|73.55|72.55|166
1704621000000|2024-01-07 09:50:00|73.66|72.66|73.42|72.42|73.75|72.75|73.42|72.42|177
1704621300000|2024-01-07 09:55:00|73.43|72.43|73.49|72.49|73.6|72.6|73.43|72.43|150
1704621600000|2024-01-07 10:00:00|73.48|72.48|73.69|72.69|73.71|72.71|73.46|72.46|172
1704621900000|2024-01-07 10:05:00|73.66|72.66|73.6|72.6|73.7|72.7|73.56|72.56|153
1704622200000|2024-01-07 10:10:00|73.61|72.61|73.69|72.69|73.73|72.73|73.52|72.52|124
1704622500000|2024-01-07 10:15:00|73.68|72.68|73.59|72.59|73.72|72.72|73.57|72.57|131
1704622800000|2024-01-07 10:20:00|73.58|72.58|73.67|72.67|73.79|72.79|73.57|72.57|148
1704623100000|2024-01-07 10:25:00|73.68|72.68|73.61|72.61|73.69|72.69|73.57|72.57|92
1704623400000|2024-01-07 10:30:00|73.6|72.6|73.39|72.39|73.61|72.61|73.36|72.36|71
1704623700000|2024-01-07 10:35:00|73.38|72.38|73.37|72.37|73.47|72.47|73.3|72.3|116
1704624000000|2024-01-07 10:40:00|73.36|72.36|73.36|72.36|73.38|72.38|73.29|72.29|151
1704624300000|2024-01-07 10:45:00|73.35|72.35|73.33|72.33|73.39|72.39|73.3|72.3|108
1704624600000|2024-01-07 10:50:00|73.32|72.32|73.43|72.43|73.43|72.43|73.27|72.27|86
1704624900000|2024-01-07 10:55:00|73.42|72.42|73.42|72.42|73.43|72.43|73.36|72.36|50
1704625200000|2024-01-07 11:00:00|73.43|72.43|73.57|72.57|73.57|72.57|73.42|72.42|93
1704625500000|2024-01-07 11:05:00|73.58|72.58|73.51|72.51|73.59|72.59|73.48|72.48|67
1704625800000|2024-01-07 11:10:00|73.52|72.52|73.51|72.51|73.53|72.53|73.45|72.45|82
1704626100000|2024-01-07 11:15:00|73.5|72.5|73.62|72.62|73.62|72.62|73.47|72.47|137
1704626400000|2024-01-07 11:20:00|73.61|72.61|73.6|72.6|73.64|72.64|73.56|72.56|95
1704626700000|2024-01-07 11:25:00|73.61|72.61|73.78|72.78|73.82|72.82|73.6|72.6|98
1704627000000|2024-01-07 11:30:00|73.77|72.77|73.89|72.89|73.98|72.98|73.76|72.76|108
1704627300000|2024-01-07 11:35:00|73.88|72.88|73.99|72.99|73.99|72.99|73.87|72.87|117
1704627600000|2024-01-07 11:40:00|73.98|72.98|73.98|72.98|74|73|73.96|72.96|62
1704627900000|2024-01-07 11:45:00|73.99|72.99|73.89|72.89|74|73|73.87|72.87|108
1704628200000|2024-01-07 11:50:00|73.9|72.9|73.75|72.75|73.9|72.9|73.74|72.74|84
1704628500000|2024-01-07 11:55:00|73.77|72.77|73.8|72.8|73.81|72.81|73.76|72.76|75
1704628800000|2024-01-07 12:00:00|73.79|72.79|73.67|72.67|73.81|72.81|73.67|72.67|97
1704629100000|2024-01-07 12:05:00|73.68|72.68|73.43|72.43|73.7|72.7|73.4|72.4|91
1704629400000|2024-01-07 12:10:00|73.41|72.41|73.6|72.6|73.61|72.61|73.34|72.34|89
1704629700000|2024-01-07 12:15:00|73.61|72.61|73.79|72.79|73.8|72.8|73.59|72.59|50
1704630000000|2024-01-07 12:20:00|73.8|72.8|73.7|72.7|73.8|72.8|73.68|72.68|128
1704630300000|2024-01-07 12:25:00|73.71|72.71|73.67|72.67|73.72|72.72|73.65|72.65|72
1704630600000|2024-01-07 12:30:00|73.66|72.66|73.77|72.77|73.88|72.88|73.66|72.66|111
1704630900000|2024-01-07 12:35:00|73.78|72.78|73.87|72.87|73.87|72.87|73.76|72.76|76
1704631200000|2024-01-07 12:40:00|73.86|72.86|73.93|72.93|73.94|72.94|73.86|72.86|61
1704631500000|2024-01-07 12:45:00|73.92|72.92|73.93|72.93|73.94|72.94|73.86|72.86|45
1704631800000|2024-01-07 12:50:00|73.92|72.92|73.92|72.92|73.93|72.93|73.92|72.92|35
1704632100000|2024-01-07 12:55:00|73.93|72.93|73.82|72.82|73.93|72.93|73.82|72.82|59
1704632400000|2024-01-07 13:00:00|73.81|72.81|73.94|72.94|73.96|72.96|73.8|72.8|45
1704632700000|2024-01-07 13:05:00|73.9|72.9|73.89|72.89|73.93|72.93|73.84|72.84|52
1704633000000|2024-01-07 13:10:00|73.9|72.9|74.09|73.09|74.09|73.09|73.89|72.89|99
1704633300000|2024-01-07 13:15:00|74.08|73.08|74.09|73.09|74.1|73.1|73.97|72.97|142
1704633600000|2024-01-07 13:20:00|74.1|73.1|74.19|73.19|74.22|73.22|74.06|73.06|161
1704633900000|2024-01-07 13:25:00|74.18|73.18|74.21|73.21|74.22|73.22|74.16|73.16|127
1704634200000|2024-01-07 13:30:00|74.22|73.22|74.1|73.1|74.36|73.36|74.07|73.07|215
1704634500000|2024-01-07 13:35:00|74.09|73.09|74.19|73.19|74.19|73.19|74.07|73.07|158
1704634800000|2024-01-07 13:40:00|74.2|73.2|74.24|73.24|74.28|73.28|74.16|73.16|157
1704635100000|2024-01-07 13:45:00|74.25|73.25|74.2|73.2|74.31|73.31|74.16|73.16|120
1704635400000|2024-01-07 13:50:00|74.24|73.24|74.16|73.16|74.25|73.25|74.08|73.08|70
1704635700000|2024-01-07 13:55:00|74.17|73.17|74.16|73.16|74.2|73.2|74.16|73.16|97
1704636000000|2024-01-07 14:00:00|74.17|73.17|74.21|73.21|74.23|73.23|74.08|73.08|196
1704636300000|2024-01-07 14:05:00|74.2|73.2|74.31|73.31|74.38|73.38|74.2|73.2|138
1704636600000|2024-01-07 14:10:00|74.3|73.3|73.97|72.97|74.31|73.31|73.95|72.95|164
1704636900000|2024-01-07 14:15:00|73.96|72.96|73.86|72.86|73.98|72.98|73.67|72.67|203
1704637200000|2024-01-07 14:20:00|73.87|72.87|73.76|72.76|73.87|72.87|73.67|72.67|180
1704637500000|2024-01-07 14:25:00|73.77|72.77|73.78|72.78|73.89|72.89|73.76|72.76|126
1704637800000|2024-01-07 14:30:00|73.77|72.77|73.67|72.67|73.79|72.79|73.56|72.56|141
1704638100000|2024-01-07 14:35:00|73.66|72.66|73.78|72.78|73.81|72.81|73.66|72.66|145
1704638400000|2024-01-07 14:40:00|73.79|72.79|73.89|72.89|73.95|72.95|73.76|72.76|145
1704638700000|2024-01-07 14:45:00|73.88|72.88|73.98|72.98|73.99|72.99|73.84|72.84|107
1704639000000|2024-01-07 14:50:00|73.99|72.99|73.97|72.97|74.07|73.07|73.86|72.86|101
1704639300000|2024-01-07 14:55:00|73.98|72.98|73.99|72.99|74|73|73.95|72.95|81
1704639600000|2024-01-07 15:00:00|74|73|74.04|73.04|74.07|73.07|73.96|72.96|109
1704639900000|2024-01-07 15:05:00|74.05|73.05|74.07|73.07|74.17|73.17|73.99|72.99|107
1704640200000|2024-01-07 15:10:00|74.08|73.08|73.98|72.98|74.08|73.08|73.96|72.96|97
1704640500000|2024-01-07 15:15:00|73.99|72.99|73.85|72.85|74|73|73.79|72.79|126
1704640800000|2024-01-07 15:20:00|73.86|72.86|73.67|72.67|73.86|72.86|73.6|72.6|142
1704641100000|2024-01-07 15:25:00|73.68|72.68|73.46|72.46|73.68|72.68|73.37|72.37|200
1704641400000|2024-01-07 15:30:00|73.45|72.45|73.49|72.49|73.55|72.55|73.41|72.41|155
1704641700000|2024-01-07 15:35:00|73.5|72.5|73.31|72.31|73.54|72.54|73.2|72.2|198
1704642000000|2024-01-07 15:40:00|73.32|72.32|73.24|72.24|73.39|72.39|73.15|72.15|231
1704642300000|2024-01-07 15:45:00|73.23|72.23|73.03|72.03|73.24|72.24|72.86|71.86|280
1704642600000|2024-01-07 15:50:00|73.04|72.04|73.14|72.14|73.15|72.15|72.96|71.96|165
1704642900000|2024-01-07 15:55:00|73.15|72.15|73.29|72.29|73.33|72.33|73.15|72.15|114
1704643200000|2024-01-07 16:00:00|73.3|72.3|73.29|72.29|73.35|72.35|73.26|72.26|121
1704643500000|2024-01-07 16:05:00|73.3|72.3|73.27|72.27|73.33|72.33|73.13|72.13|128
1704643800000|2024-01-07 16:10:00|73.26|72.26|73.35|72.35|73.4|72.4|73.26|72.26|147
1704644100000|2024-01-07 16:15:00|73.36|72.36|73.49|72.49|73.5|72.5|73.35|72.35|119
1704644400000|2024-01-07 16:20:00|73.5|72.5|73.36|72.36|73.5|72.5|73.35|72.35|127
1704644700000|2024-01-07 16:25:00|73.37|72.37|73.35|72.35|73.4|72.4|73.35|72.35|83
1704645000000|2024-01-07 16:30:00|73.36|72.36|72.97|71.97|73.37|72.37|72.97|71.97|158
1704645300000|2024-01-07 16:35:00|72.96|71.96|73.08|72.08|73.15|72.15|72.87|71.87|167
1704645600000|2024-01-07 16:40:00|73.07|72.07|73.05|72.05|73.08|72.08|73|72|114
1704645900000|2024-01-07 16:45:00|73.06|72.06|72.35|71.35|73.06|72.06|72.17|71.17|352
1704646200000|2024-01-07 16:50:00|72.34|71.34|72.36|71.36|72.5|71.5|72.08|71.08|338
1704646500000|2024-01-07 16:55:00|72.35|71.35|72.3|71.3|72.55|71.55|72.3|71.3|267
1704646800000|2024-01-07 17:00:00|72.32|71.32|72.45|71.45|72.45|71.45|72.11|71.11|283
1704647100000|2024-01-07 17:05:00|72.44|71.44|72.46|71.46|72.62|71.62|72.34|71.34|202
1704647400000|2024-01-07 17:10:00|72.45|71.45|72.78|71.78|72.79|71.79|72.45|71.45|125
1704647700000|2024-01-07 17:15:00|72.77|71.77|72.66|71.66|72.78|71.78|72.6|71.6|177
1704648000000|2024-01-07 17:20:00|72.67|71.67|72.76|71.76|72.79|71.79|72.66|71.66|125
1704648300000|2024-01-07 17:25:00|72.77|71.77|72.76|71.76|72.78|71.78|72.69|71.69|74
1704648600000|2024-01-07 17:30:00|72.75|71.75|72.77|71.77|72.9|71.9|72.75|71.75|92
1704648900000|2024-01-07 17:35:00|72.78|71.78|72.9|71.9|72.91|71.91|72.75|71.75|98
1704649200000|2024-01-07 17:40:00|72.91|71.91|72.95|71.95|72.96|71.96|72.9|71.9|59
1704649500000|2024-01-07 17:45:00|72.94|71.94|73.05|72.05|73.18|72.18|72.94|71.94|65
1704649800000|2024-01-07 17:50:00|73.06|72.06|72.93|71.93|73.06|72.06|72.85|71.85|89
1704650100000|2024-01-07 17:55:00|72.92|71.92|72.96|71.96|72.99|71.99|72.86|71.86|80
1704650400000|2024-01-07 18:00:00|72.97|71.97|73.06|72.06|73.09|72.09|72.97|71.97|54
1704650700000|2024-01-07 18:05:00|73.07|72.07|73.04|72.04|73.07|72.07|72.96|71.96|65
1704651000000|2024-01-07 18:10:00|73.05|72.05|73.15|72.15|73.2|72.2|73.04|72.04|80
1704651300000|2024-01-07 18:15:00|73.14|72.14|73.17|72.17|73.27|72.27|73.14|72.14|93
1704651600000|2024-01-07 18:20:00|73.18|72.18|73.25|72.25|73.3|72.3|73.18|72.18|93
1704651900000|2024-01-07 18:25:00|73.24|72.24|73.16|72.16|73.24|72.24|73.14|72.14|46
1704652200000|2024-01-07 18:30:00|73.17|72.17|73.3|72.3|73.3|72.3|73.17|72.17|65
1704652500000|2024-01-07 18:35:00|73.29|72.29|73.34|72.34|73.35|72.35|73.27|72.27|66
1704652800000|2024-01-07 18:40:00|73.35|72.35|73.37|72.37|73.38|72.38|73.34|72.34|28
1704653100000|2024-01-07 18:45:00|73.38|72.38|73.37|72.37|73.53|72.53|73.37|72.37|87
1704653400000|2024-01-07 18:50:00|73.38|72.38|73.37|72.37|73.49|72.49|73.37|72.37|80
1704653700000|2024-01-07 18:55:00|73.36|72.36|73.37|72.37|73.38|72.38|73.36|72.36|20
1704654000000|2024-01-07 19:00:00|73.36|72.36|73.26|72.26|73.44|72.44|73.21|72.21|74
1704654300000|2024-01-07 19:05:00|73.27|72.27|73.26|72.26|73.37|72.37|73.25|72.25|95
1704654600000|2024-01-07 19:10:00|73.27|72.27|73.35|72.35|73.36|72.36|73.26|72.26|78
1704654900000|2024-01-07 19:15:00|73.36|72.36|73.17|72.17|73.36|72.36|73.17|72.17|72
1704655200000|2024-01-07 19:20:00|73.18|72.18|73.16|72.16|73.21|72.21|73.05|72.05|81
1704655500000|2024-01-07 19:25:00|73.15|72.15|73.37|72.37|73.38|72.38|73.14|72.14|88
1704655800000|2024-01-07 19:30:00|73.36|72.36|73.18|72.18|73.37|72.37|73.16|72.16|72
1704656100000|2024-01-07 19:35:00|73.2|72.2|73.44|72.44|73.47|72.47|73.19|72.19|117
1704656400000|2024-01-07 19:40:00|73.45|72.45|73.53|72.53|73.55|72.55|73.44|72.44|96
1704656700000|2024-01-07 19:45:00|73.52|72.52|73.52|72.52|73.54|72.54|73.51|72.51|65
1704657000000|2024-01-07 19:50:00|73.53|72.53|73.47|72.47|73.53|72.53|73.46|72.46|82
1704657300000|2024-01-07 19:55:00|73.46|72.46|73.46|72.46|73.47|72.47|73.37|72.37|70
1704657600000|2024-01-07 20:00:00|73.47|72.47|73.38|72.38|73.48|72.48|73.35|72.35|74
1704657900000|2024-01-07 20:05:00|73.37|72.37|73.47|72.47|73.5|72.5|73.34|72.34|59
1704658200000|2024-01-07 20:10:00|73.48|72.48|73.47|72.47|73.56|72.56|73.47|72.47|86
1704658500000|2024-01-07 20:15:00|73.48|72.48|73.29|72.29|73.52|72.52|73.27|72.27|99
1704658800000|2024-01-07 20:20:00|73.28|72.28|73.28|72.28|73.31|72.31|73.2|72.2|78
1704659100000|2024-01-07 20:25:00|73.29|72.29|73.28|72.28|73.32|72.32|73.2|72.2|69
1704659400000|2024-01-07 20:30:00|73.27|72.27|73.69|71.69|73.78|72.28|73.22|71.68|86
1704659700000|2024-01-07 20:35:00|73.7|71.7|73.5|71.5|73.72|71.72|73.49|71.49|98
1704660000000|2024-01-07 20:40:00|73.49|71.49|73.57|71.57|73.59|71.59|73.49|71.49|110
1704660300000|2024-01-07 20:45:00|73.56|71.56|73.47|71.47|73.57|71.57|73.46|71.46|63
1704660600000|2024-01-07 20:50:00|73.46|71.46|73.42|71.42|73.47|71.47|73.35|71.35|97
1704660900000|2024-01-07 20:55:00|73.41|71.41|73.36|71.36|73.49|71.49|73.35|71.35|70
1704661200000|2024-01-07 21:00:00|73.37|71.37|73.49|71.49|73.49|71.49|73.29|71.29|93
1704661500000|2024-01-07 21:05:00|73.5|71.5|73.47|71.47|73.51|71.51|73.44|71.44|93
1704661800000|2024-01-07 21:10:00|73.46|71.46|73.42|71.42|73.49|71.49|73.41|71.41|49
1704662100000|2024-01-07 21:15:00|73.41|71.41|73.28|71.28|73.42|71.42|73.28|71.28|94
1704662400000|2024-01-07 21:20:00|73.29|71.29|73.27|71.27|73.36|71.36|73.25|71.25|71
1704662700000|2024-01-07 21:25:00|73.26|71.26|73.24|71.24|73.29|71.29|73.19|71.19|54
1704663000000|2024-01-07 21:30:00|73.26|71.26|73.1|71.1|73.26|71.26|73.05|71.05|121
1704663300000|2024-01-07 21:35:00|73.09|71.09|72.87|70.87|73.09|71.09|72.77|70.77|134
1704663600000|2024-01-07 21:40:00|72.86|70.86|72.9|70.9|72.9|70.9|72.75|70.75|121
1704663900000|2024-01-07 21:45:00|72.91|70.91|72.27|71.27|72.94|71.46|72.26|70.9|143
1704664200000|2024-01-07 21:50:00|72.28|71.28|72.27|71.27|72.37|71.37|72.25|71.25|114
1704664500000|2024-01-07 21:55:00|72.28|71.28|72.37|71.37|72.45|71.45|72.27|71.27|80
1704664800000|2024-01-07 22:00:00|72.36|71.36|72.12|71.12|72.37|71.37|72.1|71.1|132
1704665100000|2024-01-07 22:05:00|72.13|71.13|71.76|70.76|72.13|71.13|71.63|70.63|225
1704665400000|2024-01-07 22:10:00|71.77|70.77|71.67|70.67|71.79|70.79|71.59|70.59|112
1704665700000|2024-01-07 22:15:00|71.66|70.66|70.85|69.85|71.76|70.76|70.7|69.7|258
1704666000000|2024-01-07 22:20:00|70.86|69.86|71.07|70.07|71.08|70.08|70.85|69.85|130
1704666300000|2024-01-07 22:25:00|71.08|70.08|71.17|70.17|71.22|70.22|71.06|70.06|101
1704666600000|2024-01-07 22:30:00|71.18|70.18|70.49|69.49|71.2|70.2|70.46|69.46|200
1704666900000|2024-01-07 22:35:00|70.5|69.5|70.71|69.71|70.72|69.72|70.05|69.05|177
1704667200000|2024-01-07 22:40:00|70.7|69.7|70.88|69.88|70.9|69.9|70.69|69.69|50
1704667500000|2024-01-07 22:45:00|70.87|69.87|70.93|69.93|70.94|69.94|70.75|69.75|56
1704667800000|2024-01-07 22:50:00|70.91|69.91|70.79|69.79|70.96|69.96|70.69|69.69|80
1704668100000|2024-01-07 22:55:00|70.78|69.78|70.41|69.41|70.87|69.87|70.36|69.36|81
1704668400000|2024-01-07 23:00:00|70.42|69.42|70.98|69.98|70.99|69.99|70.42|69.42|147
1704668700000|2024-01-07 23:05:00|70.99|69.99|71.06|70.06|71.17|70.17|70.96|69.96|156
1704669000000|2024-01-07 23:10:00|71.02|70.02|71|70|71.09|70.09|70.87|69.87|180
1704669300000|2024-01-07 23:15:00|71.01|70.01|70.65|69.65|71.07|70.07|70.55|69.55|140
1704669600000|2024-01-07 23:20:00|70.66|69.66|70.17|69.17|70.75|69.75|70.15|69.15|155
1704669900000|2024-01-07 23:25:00|70.16|69.16|69.88|68.88|70.46|69.46|69.88|68.88|235
1704670200000|2024-01-07 23:30:00|69.89|68.89|70.16|69.16|70.26|69.26|69.86|68.86|206
1704670500000|2024-01-07 23:35:00|70.17|69.17|69.97|68.97|70.35|69.35|69.97|68.97|159
1704670800000|2024-01-07 23:40:00|69.96|68.96|70.18|69.18|70.18|69.18|69.95|68.95|166
1704671100000|2024-01-07 23:45:00|70.19|69.19|70.44|69.44|70.46|69.46|70.19|69.19|120
1704671400000|2024-01-07 23:50:00|70.45|69.45|70.66|69.66|70.67|69.67|70.36|69.36|79
1704671700000|2024-01-07 23:55:00|70.65|69.65|70.76|69.76|70.77|69.77|70.56|69.56|64
1704672000000|2024-01-08 00:00:00|70.77|69.77|70.82|69.82|70.87|69.87|70.57|69.57|94
1704672300000|2024-01-08 00:05:00|70.83|69.83|70.6|69.6|71|70|70.59|69.59|99
1704672600000|2024-01-08 00:10:00|70.58|69.58|70.26|69.26|70.66|69.66|70.16|69.16|121
1704672900000|2024-01-08 00:15:00|70.25|69.25|70.25|69.25|70.35|69.35|69.87|68.87|185
1704673200000|2024-01-08 00:20:00|70.28|69.28|70.46|69.46|70.55|69.55|70.24|69.24|115
1704673500000|2024-01-08 00:25:00|70.47|69.47|70.47|69.47|70.62|69.62|70.44|69.44|59
1704673800000|2024-01-08 00:30:00|70.48|69.48|70.43|69.43|70.57|69.57|70.15|69.15|182
1704674100000|2024-01-08 00:35:00|70.42|69.42|70.76|69.76|70.81|69.81|70.08|69.08|225
1704674400000|2024-01-08 00:40:00|70.77|69.77|70.66|69.66|70.86|69.86|70.61|69.61|143
1704674700000|2024-01-08 00:45:00|70.65|69.65|70.34|69.34|70.75|69.75|70.3|69.3|201
1704675000000|2024-01-08 00:50:00|70.35|69.35|70.17|69.17|70.48|69.48|70.17|69.17|160
1704675300000|2024-01-08 00:55:00|70.18|69.18|69.75|68.75|70.35|69.35|69.74|68.74|190
1704675600000|2024-01-08 01:00:00|69.76|68.76|70.28|69.28|70.35|69.35|69.59|68.59|225
1704675900000|2024-01-08 01:05:00|70.26|69.26|70.26|69.26|70.45|69.45|70.17|69.17|153
1704676200000|2024-01-08 01:10:00|70.27|69.27|70.36|69.36|70.45|69.45|70.27|69.27|136
1704676500000|2024-01-08 01:15:00|70.37|69.37|69.86|68.86|70.37|69.37|69.68|68.68|159
1704676800000|2024-01-08 01:20:00|69.85|68.85|70.32|69.32|70.35|69.35|69.71|68.71|214
1704677100000|2024-01-08 01:25:00|70.33|69.33|70.52|69.52|70.53|69.53|70.27|69.27|106
1704677400000|2024-01-08 01:30:00|70.53|69.53|70.36|69.36|70.74|69.74|70.36|69.36|124
1704677700000|2024-01-08 01:35:00|70.37|69.37|70.29|69.29|70.4|69.4|70.26|69.26|140
1704678000000|2024-01-08 01:40:00|70.3|69.3|69.95|68.95|70.3|69.3|69.84|68.84|168
1704678300000|2024-01-08 01:45:00|69.93|68.93|70.15|69.15|70.27|69.27|69.86|68.86|191
1704678600000|2024-01-08 01:50:00|70.14|69.14|70.6|69.6|70.6|69.6|70.08|69.08|77
1704678900000|2024-01-08 01:55:00|70.59|69.59|70.5|69.5|70.61|69.61|70.46|69.46|47
1704679200000|2024-01-08 02:00:00|70.52|69.52|70.64|69.64|70.72|69.72|70.26|69.26|79
1704679500000|2024-01-08 02:05:00|70.6|69.6|70.79|69.79|70.85|69.85|70.55|69.55|60
1704679800000|2024-01-08 02:10:00|70.8|69.8|70.2|69.2|70.81|69.81|70.2|69.2|80
1704680100000|2024-01-08 02:15:00|70.21|69.21|70.18|69.18|70.26|69.26|69.35|68.35|194
1704680400000|2024-01-08 02:20:00|70.16|69.16|70.17|69.17|70.31|69.31|70.13|69.13|151
1704680700000|2024-01-08 02:25:00|70.16|69.16|69.76|68.76|70.16|69.16|69.76|68.76|139
1704681000000|2024-01-08 02:30:00|69.77|68.77|69.86|68.86|69.86|68.86|69.52|68.52|256
1704681300000|2024-01-08 02:35:00|69.85|68.85|69.45|68.45|69.97|68.97|68.95|67.95|275
1704681600000|2024-01-08 02:40:00|69.46|68.46|69.58|68.58|69.66|68.66|69.43|68.43|177
1704681900000|2024-01-08 02:45:00|69.57|68.57|69.44|68.44|69.59|68.59|69.06|68.06|177
1704682200000|2024-01-08 02:50:00|69.45|68.45|68.58|67.58|69.45|68.45|67.95|66.95|389
1704682500000|2024-01-08 02:55:00|68.59|67.59|68.85|67.85|68.92|67.92|68.55|67.55|133
1704682800000|2024-01-08 03:00:00|68.84|67.84|69.07|68.07|69.11|68.11|68.65|67.65|153
1704683100000|2024-01-08 03:05:00|69.06|68.06|69.17|68.17|69.29|68.29|69.06|68.06|131
1704683400000|2024-01-08 03:10:00|69.18|68.18|68.77|67.77|69.3|68.3|68.77|67.77|107
1704683700000|2024-01-08 03:15:00|68.76|67.76|68.59|67.59|68.76|67.76|68.3|67.3|219
1704684000000|2024-01-08 03:20:00|68.57|67.57|68|67|68.66|67.66|67.9|66.9|229
1704684300000|2024-01-08 03:25:00|67.99|66.99|67.92|66.92|67.99|66.99|67.31|66.31|311
1704684600000|2024-01-08 03:30:00|67.93|66.93|68.46|67.46|68.48|67.48|67.93|66.93|163
1704684900000|2024-01-08 03:35:00|68.44|67.44|68.72|67.72|68.72|67.72|68.35|67.35|162
1704685200000|2024-01-08 03:40:00|68.71|67.71|68.75|67.75|68.94|67.94|68.56|67.56|142
1704685500000|2024-01-08 03:45:00|68.77|67.77|68.97|67.97|69|68|68.66|67.66|65
1704685800000|2024-01-08 03:50:00|68.94|67.94|68.97|67.97|69.03|68.03|68.86|67.86|82
1704686100000|2024-01-08 03:55:00|68.99|67.99|68.86|67.86|69.03|68.03|68.86|67.86|48
1704686400000|2024-01-08 04:00:00|68.85|67.85|68.75|67.75|68.86|67.86|68.52|67.52|102
1704686700000|2024-01-08 04:05:00|68.76|67.76|68.95|67.95|69.07|68.07|68.76|67.76|127
1704687000000|2024-01-08 04:10:00|68.94|67.94|69|68|69.02|68.02|68.79|67.79|60
1704687300000|2024-01-08 04:15:00|69.04|68.04|69.02|68.02|69.14|68.14|68.96|67.96|50
1704687600000|2024-01-08 04:20:00|68.99|67.99|68.96|67.96|69.05|68.05|68.83|67.83|114
1704687900000|2024-01-08 04:25:00|68.97|67.97|69.27|68.27|69.27|68.27|68.96|67.96|61
1704688200000|2024-01-08 04:30:00|69.32|68.32|69.37|68.37|69.44|68.44|69.26|68.26|60
1704688500000|2024-01-08 04:35:00|69.36|68.36|69.58|68.58|69.63|68.63|69.36|68.36|71
1704688800000|2024-01-08 04:40:00|69.55|68.55|69.53|68.53|69.56|68.56|69.46|68.46|53
1704689100000|2024-01-08 04:45:00|69.55|68.55|69.76|68.76|69.77|68.77|69.53|68.53|54
1704689400000|2024-01-08 04:50:00|69.74|68.74|69.57|68.57|69.74|68.74|69.48|68.48|79
1704689700000|2024-01-08 04:55:00|69.58|68.58|69.69|68.69|69.75|68.75|69.57|68.57|81
1704690000000|2024-01-08 05:00:00|69.68|68.68|69.47|68.47|69.69|68.69|69.4|68.4|100
1704690300000|2024-01-08 05:05:00|69.5|68.5|69.58|68.58|69.62|68.62|69.47|68.47|89
1704690600000|2024-01-08 05:10:00|69.57|68.57|69.58|68.58|69.59|68.59|69.41|68.41|104
1704690900000|2024-01-08 05:15:00|69.6|68.6|69.69|68.69|69.72|68.72|69.57|68.57|66
1704691200000|2024-01-08 05:20:00|69.7|68.7|69.36|68.36|69.7|68.7|69.33|68.33|88
1704691500000|2024-01-08 05:25:00|69.35|68.35|69.28|68.28|69.37|68.37|69.2|68.2|111
1704691800000|2024-01-08 05:30:00|69.29|68.29|69.47|68.47|69.51|68.51|69.29|68.29|97
1704692100000|2024-01-08 05:35:00|69.46|68.46|69.59|68.59|69.67|68.67|69.46|68.46|113
1704692400000|2024-01-08 05:40:00|69.58|68.58|69.7|68.7|69.71|68.71|69.54|68.54|99
1704692700000|2024-01-08 05:45:00|69.69|68.69|69.83|68.83|69.88|68.88|69.69|68.69|91
1704693000000|2024-01-08 05:50:00|69.84|68.84|69.85|68.85|69.88|68.88|69.69|68.69|102
1704693300000|2024-01-08 05:55:00|69.86|68.86|69.75|68.75|69.87|68.87|69.69|68.69|104
1704693600000|2024-01-08 06:00:00|69.76|68.76|69.71|68.71|69.82|68.82|69.66|68.66|98
1704693900000|2024-01-08 06:05:00|69.7|68.7|69.86|68.86|69.88|68.88|69.66|68.66|117
1704694200000|2024-01-08 06:10:00|69.88|68.88|69.89|68.89|69.9|68.9|69.79|68.79|79
1704694500000|2024-01-08 06:15:00|69.88|68.88|70.07|69.07|70.1|69.1|69.88|68.88|118
1704694800000|2024-01-08 06:20:00|70.08|69.08|70.66|69.66|70.77|69.77|69.99|68.99|231
1704695100000|2024-01-08 06:25:00|70.71|69.71|70.92|69.92|70.93|69.93|70.69|69.69|181
1704695400000|2024-01-08 06:30:00|70.93|69.93|70.76|69.76|70.96|69.96|70.68|69.68|185
1704695700000|2024-01-08 06:35:00|70.79|69.79|70.7|69.7|70.85|69.85|70.56|69.56|209
1704696000000|2024-01-08 06:40:00|70.69|69.69|70.7|69.7|70.77|69.77|70.56|69.56|157
1704696300000|2024-01-08 06:45:00|70.69|69.69|70.43|69.43|70.69|69.69|70.42|69.42|178
1704696600000|2024-01-08 06:50:00|70.42|69.42|70.28|69.28|70.44|69.44|70.09|69.09|158
1704696900000|2024-01-08 06:55:00|70.27|69.27|70.28|69.28|70.29|69.29|70.17|69.17|115
1704697200000|2024-01-08 07:00:00|70.27|69.27|70.43|69.43|70.45|69.45|70.21|69.21|120
1704697500000|2024-01-08 07:05:00|70.44|69.44|70.49|69.49|70.55|69.55|70.39|69.39|113
1704697800000|2024-01-08 07:10:00|70.48|69.48|70.55|69.55|70.56|69.56|70.46|69.46|83
1704698100000|2024-01-08 07:15:00|70.59|69.59|70.78|69.78|70.89|69.89|70.59|69.59|139
1704698400000|2024-01-08 07:20:00|70.79|69.79|70.77|69.77|70.86|69.86|70.66|69.66|114
1704698700000|2024-01-08 07:25:00|70.76|69.76|70.59|69.59|70.77|69.77|70.48|69.48|145
1704699000000|2024-01-08 07:30:00|70.58|69.58|70.27|69.27|70.62|69.62|70.27|69.27|110
1704699300000|2024-01-08 07:35:00|70.28|69.28|70.18|69.18|70.36|69.36|70.17|69.17|170
1704699600000|2024-01-08 07:40:00|70.19|69.19|70.16|69.16|70.27|69.27|70.04|69.04|153
1704699900000|2024-01-08 07:45:00|70.2|69.2|70.15|69.15|70.23|69.23|70.08|69.08|129
1704700200000|2024-01-08 07:50:00|70.14|69.14|70.37|69.37|70.42|69.42|70.14|69.14|129
1704700500000|2024-01-08 07:55:00|70.38|69.38|70.3|69.3|70.39|69.39|70.28|69.28|145
1704700800000|2024-01-08 08:00:00|70.29|69.29|70.36|69.36|70.42|69.42|70.18|69.18|149
1704701100000|2024-01-08 08:05:00|70.32|69.32|70.28|69.28|70.33|69.33|70.18|69.18|108
1704701400000|2024-01-08 08:10:00|70.3|69.3|70.51|69.51|70.6|69.6|70.28|69.28|95
1704701700000|2024-01-08 08:15:00|70.52|69.52|70.7|69.7|70.7|69.7|70.49|69.49|92
1704702000000|2024-01-08 08:20:00|70.71|69.71|70.86|69.86|70.88|69.88|70.71|69.71|108
1704702300000|2024-01-08 08:25:00|70.85|69.85|70.81|69.81|70.88|69.88|70.68|69.68|113
1704702600000|2024-01-08 08:30:00|70.8|69.8|70.84|69.84|70.94|69.94|70.8|69.8|68
1704702900000|2024-01-08 08:35:00|70.82|69.82|70.6|69.6|70.83|69.83|70.59|69.59|89
1704703200000|2024-01-08 08:40:00|70.59|69.59|70.5|69.5|70.68|69.68|70.5|69.5|116
1704703500000|2024-01-08 08:45:00|70.49|69.49|70.49|69.49|70.61|69.61|70.47|69.47|120
1704703800000|2024-01-08 08:50:00|70.5|69.5|70.5|69.5|70.56|69.56|70.48|69.48|87
1704704100000|2024-01-08 08:55:00|70.49|69.49|70.29|69.29|70.5|69.5|70.27|69.27|87
1704704400000|2024-01-08 09:00:00|70.3|69.3|70.36|69.36|70.57|69.57|70.29|69.29|118
1704704700000|2024-01-08 09:05:00|70.34|69.34|70.27|69.27|70.42|69.42|70.18|69.18|162
1704705000000|2024-01-08 09:10:00|70.28|69.28|70.29|69.29|70.3|69.3|70.17|69.17|102
1704705300000|2024-01-08 09:15:00|70.28|69.28|70.29|69.29|70.35|69.35|70.27|69.27|81
1704705600000|2024-01-08 09:20:00|70.3|69.3|70.21|69.21|70.3|69.3|70.17|69.17|63
1704705900000|2024-01-08 09:25:00|70.22|69.22|70.37|69.37|70.38|69.38|70.17|69.17|91
1704706200000|2024-01-08 09:30:00|70.36|69.36|70.2|69.2|70.37|69.37|70.16|69.16|93
1704706500000|2024-01-08 09:35:00|70.21|69.21|70.16|69.16|70.25|69.25|70|69|86
1704706800000|2024-01-08 09:40:00|70.17|69.17|70.24|69.24|70.31|69.31|70.17|69.17|98
1704707100000|2024-01-08 09:45:00|70.2|69.2|70.2|69.2|70.28|69.28|70.16|69.16|70
1704707400000|2024-01-08 09:50:00|70.21|69.21|69.68|68.68|70.23|69.23|69.68|68.68|181
1704707700000|2024-01-08 09:55:00|69.67|68.67|69.77|68.77|69.77|68.77|69.46|68.46|208
1704708000000|2024-01-08 10:00:00|69.76|68.76|69.74|68.74|69.96|68.96|69.71|68.71|141
1704708300000|2024-01-08 10:05:00|69.69|68.69|69.87|68.87|69.89|68.89|69.59|68.59|152
1704708600000|2024-01-08 10:10:00|69.88|68.88|69.99|68.99|69.99|68.99|69.72|68.72|126
1704708900000|2024-01-08 10:15:00|69.97|68.97|70.26|69.26|70.33|69.33|69.95|68.95|175
1704709200000|2024-01-08 10:20:00|70.27|69.27|70.75|69.75|70.75|69.75|70.26|69.26|149
1704709500000|2024-01-08 10:25:00|70.76|69.76|70.69|69.69|70.89|69.89|70.68|69.68|123
1704709800000|2024-01-08 10:30:00|70.7|69.7|70.68|69.68|70.82|69.82|70.59|69.59|126
1704710100000|2024-01-08 10:35:00|70.67|69.67|70.57|69.57|70.68|69.68|70.55|69.55|82
1704710400000|2024-01-08 10:40:00|70.58|69.58|70.52|69.52|70.6|69.6|70.51|69.51|70
1704710700000|2024-01-08 10:45:00|70.51|69.51|70.6|69.6|70.64|69.64|70.38|69.38|103
1704711000000|2024-01-08 10:50:00|70.59|69.59|70.68|69.68|70.71|69.71|70.56|69.56|103
1704711300000|2024-01-08 10:55:00|70.67|69.67|70.6|69.6|70.67|69.67|70.58|69.58|75
1704711600000|2024-01-08 11:00:00|70.61|69.61|70.78|69.78|70.82|69.82|70.58|69.58|100
1704711900000|2024-01-08 11:05:00|70.77|69.77|70.82|69.82|70.85|69.85|70.76|69.76|97
1704712200000|2024-01-08 11:10:00|70.8|69.8|70.95|69.95|70.96|69.96|70.79|69.79|92
1704712500000|2024-01-08 11:15:00|70.94|69.94|70.67|69.67|70.94|69.94|70.5|69.5|114
1704712800000|2024-01-08 11:20:00|70.68|69.68|70.77|69.77|70.78|69.78|70.66|69.66|105
1704713100000|2024-01-08 11:25:00|70.78|69.78|70.96|69.96|70.98|69.98|70.71|69.71|94
1704713400000|2024-01-08 11:30:00|70.97|69.97|70.9|69.9|71.11|70.11|70.87|69.87|95
1704713700000|2024-01-08 11:35:00|70.89|69.89|70.9|69.9|70.97|69.97|70.86|69.86|83
1704714000000|2024-01-08 11:40:00|70.92|69.92|70.86|69.86|71.02|70.02|70.78|69.78|144
1704714300000|2024-01-08 11:45:00|70.87|69.87|71.18|70.18|71.19|70.19|70.86|69.86|115
1704714600000|2024-01-08 11:50:00|71.17|70.17|71.25|70.25|71.36|70.36|71.15|70.15|96
1704714900000|2024-01-08 11:55:00|71.28|70.28|71.65|70.65|71.69|70.69|71.26|70.26|187
1704715200000|2024-01-08 12:00:00|71.66|70.66|72|71|72.05|71.05|71.65|70.65|149
1704715500000|2024-01-08 12:05:00|71.99|70.99|72.06|71.06|72.08|71.08|71.75|70.75|164
1704715800000|2024-01-08 12:10:00|72.08|71.08|72.41|71.41|72.43|71.43|72.08|71.08|148
1704716100000|2024-01-08 12:15:00|72.42|71.42|72.12|71.12|72.46|71.46|71.88|70.88|318
1704716400000|2024-01-08 12:20:00|72.13|71.13|72.11|71.11|72.29|71.29|71.89|70.89|365
1704716700000|2024-01-08 12:25:00|72.12|71.12|71.65|70.65|72.24|71.24|71.51|70.51|293
1704717000000|2024-01-08 12:30:00|71.66|70.66|71.96|70.96|72.08|71.08|71.66|70.66|195
1704717300000|2024-01-08 12:35:00|71.97|70.97|72.06|71.06|72.13|71.13|71.96|70.96|91
1704717600000|2024-01-08 12:40:00|72.07|71.07|72.28|71.28|72.38|71.38|72.06|71.06|143
1704717900000|2024-01-08 12:45:00|72.29|71.29|72.28|71.28|72.4|71.4|72.11|71.11|196
1704718200000|2024-01-08 12:50:00|72.27|71.27|72.44|71.44|72.49|71.49|72.27|71.27|143
1704718500000|2024-01-08 12:55:00|72.4|71.4|72.58|71.58|72.61|71.61|72.39|71.39|184
1704718800000|2024-01-08 13:00:00|72.57|71.57|72.29|71.29|72.67|71.67|72.28|71.28|212
1704719100000|2024-01-08 13:05:00|72.28|71.28|72.28|71.28|72.37|71.37|72.2|71.2|218
1704719400000|2024-01-08 13:10:00|72.27|71.27|72.38|71.38|72.42|71.42|72.26|71.26|137
1704719700000|2024-01-08 13:15:00|72.37|71.37|72.2|71.2|72.57|71.57|72.18|71.18|194
1704720000000|2024-01-08 13:20:00|72.19|71.19|72.37|71.37|72.39|71.39|72.19|71.19|186
1704720300000|2024-01-08 13:25:00|72.36|71.36|72.56|71.56|72.65|71.65|72.29|71.29|176
1704720600000|2024-01-08 13:30:00|72.57|71.57|72.33|71.33|72.65|71.65|72.29|71.29|159
1704720900000|2024-01-08 13:35:00|72.31|71.31|72.3|71.3|72.47|71.47|72.17|71.17|164
1704721200000|2024-01-08 13:40:00|72.31|71.31|72.38|71.38|72.42|71.42|72.28|71.28|129
1704721500000|2024-01-08 13:45:00|72.39|71.39|71.79|70.79|72.44|71.44|71.79|70.79|205
1704721800000|2024-01-08 13:50:00|71.78|70.78|71.87|70.87|71.91|70.91|71.71|70.71|115
1704722100000|2024-01-08 13:55:00|71.86|70.86|71.88|70.88|72.07|71.07|71.8|70.8|74
1704722400000|2024-01-08 14:00:00|71.89|70.89|71.77|70.77|71.98|70.98|71.69|70.69|155
1704722700000|2024-01-08 14:05:00|71.78|70.78|71.67|70.67|71.87|70.87|71.66|70.66|137
1704723000000|2024-01-08 14:10:00|71.68|70.68|71.9|70.9|71.93|70.93|71.66|70.66|102
1704723300000|2024-01-08 14:15:00|71.92|70.92|71.97|70.97|72.16|71.16|71.92|70.92|115
1704723600000|2024-01-08 14:20:00|71.98|70.98|72.15|71.15|72.17|71.17|71.97|70.97|110
1704723900000|2024-01-08 14:25:00|72.12|71.12|72.16|71.16|72.17|71.17|72.09|71.09|73
1704724200000|2024-01-08 14:30:00|72.17|71.17|72.25|71.25|72.42|71.42|72.15|71.15|191
1704724500000|2024-01-08 14:35:00|72.26|71.26|72.16|71.16|72.35|71.35|72.07|71.07|189
1704724800000|2024-01-08 14:40:00|72.17|71.17|72.26|71.26|72.26|71.26|72.16|71.16|108
1704725100000|2024-01-08 14:45:00|72.29|71.29|72.1|71.1|72.35|71.35|72.08|71.08|167
1704725400000|2024-01-08 14:50:00|72.08|71.08|72.13|71.13|72.31|71.31|72.08|71.08|149
1704725700000|2024-01-08 14:55:00|72.12|71.12|72.09|71.09|72.25|71.25|71.96|70.96|209
1704726000000|2024-01-08 15:00:00|72.1|71.1|71.95|70.95|72.21|71.21|71.9|70.9|157
1704726300000|2024-01-08 15:05:00|71.96|70.96|72.22|71.22|72.26|71.26|71.95|70.95|143
1704726600000|2024-01-08 15:10:00|72.23|71.23|72.16|71.16|72.26|71.26|72.16|71.16|77
1704726900000|2024-01-08 15:15:00|72.17|71.17|72.08|71.08|72.23|71.23|72.07|71.07|70
1704727200000|2024-01-08 15:20:00|72.1|71.1|72.14|71.14|72.16|71.16|71.96|70.96|130
1704727500000|2024-01-08 15:25:00|72.13|71.13|72.09|71.09|72.19|71.19|72.06|71.06|100
1704727800000|2024-01-08 15:30:00|72.1|71.1|72.36|71.36|72.41|71.41|72.08|71.08|131
1704728100000|2024-01-08 15:35:00|72.37|71.37|72.27|71.27|72.38|71.38|72.26|71.26|118
1704728400000|2024-01-08 15:40:00|72.26|71.26|72.45|71.45|72.86|71.86|72.19|71.19|275
1704728700000|2024-01-08 15:45:00|72.46|71.46|72.36|71.36|72.56|71.56|72.28|71.28|267
1704729000000|2024-01-08 15:50:00|72.35|71.35|72.36|71.36|72.51|71.51|72.19|71.19|216
1704729300000|2024-01-08 15:55:00|72.37|71.37|72.41|71.41|72.51|71.51|72.3|71.3|181
1704729600000|2024-01-08 16:00:00|72.43|71.43|72.57|71.57|72.67|71.67|72.43|71.43|162
1704729900000|2024-01-08 16:05:00|72.58|71.58|72.5|71.5|72.8|71.8|72.46|71.46|190
1704730200000|2024-01-08 16:10:00|72.49|71.49|72.37|71.37|72.5|71.5|72.37|71.37|146
1704730500000|2024-01-08 16:15:00|72.38|71.38|72.38|71.38|72.4|71.4|72.09|71.09|166
1704730800000|2024-01-08 16:20:00|72.37|71.37|72.36|71.36|72.49|71.49|72.36|71.36|138
1704731100000|2024-01-08 16:25:00|72.37|71.37|72.31|71.31|72.4|71.4|72.26|71.26|76
1704731400000|2024-01-08 16:30:00|72.32|71.32|72.17|71.17|72.4|71.4|72.16|71.16|136
1704731700000|2024-01-08 16:35:00|72.18|71.18|72.07|71.07|72.19|71.19|72.07|71.07|106
1704732000000|2024-01-08 16:40:00|72.04|71.04|72.11|71.11|72.21|71.21|71.96|70.96|126
1704732300000|2024-01-08 16:45:00|72.1|71.1|72.09|71.09|72.14|71.14|71.96|70.96|162
1704732600000|2024-01-08 16:50:00|72.1|71.1|72.18|71.18|72.23|71.23|72.08|71.08|130
1704732900000|2024-01-08 16:55:00|72.17|71.17|72.19|71.19|72.22|71.22|72.16|71.16|109
1704733200000|2024-01-08 17:00:00|72.2|71.2|72.18|71.18|72.22|71.22|72.1|71.1|129
1704733500000|2024-01-08 17:05:00|72.17|71.17|72.1|71.1|72.19|71.19|71.99|70.99|104
1704733800000|2024-01-08 17:10:00|72.09|71.09|72.26|71.26|72.27|71.27|72.07|71.07|121
1704734100000|2024-01-08 17:15:00|72.3|71.3|72.18|71.18|72.38|71.38|72.17|71.17|175
1704734400000|2024-01-08 17:20:00|72.19|71.19|72.27|71.27|72.28|71.28|72.15|71.15|180
1704734700000|2024-01-08 17:25:00|72.28|71.28|72.34|71.34|72.38|71.38|72.26|71.26|141
1704735000000|2024-01-08 17:30:00|72.35|71.35|72.34|71.34|72.43|71.43|72.27|71.27|184
1704735300000|2024-01-08 17:35:00|72.33|71.33|72.47|71.47|72.55|71.55|72.33|71.33|153
1704735600000|2024-01-08 17:40:00|72.46|71.46|72.54|71.54|72.56|71.56|72.39|71.39|126
1704735900000|2024-01-08 17:45:00|72.53|71.53|72.72|71.72|72.79|71.79|72.49|71.49|169
1704736200000|2024-01-08 17:50:00|72.76|71.76|72.88|71.88|72.96|71.96|72.75|71.75|169
1704736500000|2024-01-08 17:55:00|72.87|71.87|73.05|72.05|73.06|72.06|72.86|71.86|169
1704736800000|2024-01-08 18:00:00|73.04|72.04|73.28|72.28|73.35|72.35|73|72|193
1704737100000|2024-01-08 18:05:00|73.29|72.29|73.09|72.09|73.37|72.37|73.05|72.05|232
1704737400000|2024-01-08 18:10:00|73.08|72.08|73.28|72.28|73.28|72.28|73.07|72.07|184
1704737700000|2024-01-08 18:15:00|73.27|72.27|73.4|72.4|73.44|72.44|73.27|72.27|175
1704738000000|2024-01-08 18:20:00|73.42|72.42|73.58|72.58|73.61|72.61|73.37|72.37|155
1704738300000|2024-01-08 18:25:00|73.57|72.57|73.67|72.67|73.67|72.67|73.45|72.45|136
1704738600000|2024-01-08 18:30:00|73.68|72.68|73.88|72.88|73.88|72.88|73.67|72.67|112
1704738900000|2024-01-08 18:35:00|73.87|72.87|74.05|73.05|74.15|73.15|73.74|72.74|242
1704739200000|2024-01-08 18:40:00|74.03|73.03|73.96|72.96|74.05|73.05|73.83|72.83|142
1704739500000|2024-01-08 18:45:00|73.95|72.95|73.77|72.77|73.97|72.97|73.75|72.75|141
1704739800000|2024-01-08 18:50:00|73.78|72.78|73.78|72.78|73.84|72.84|73.67|72.67|160
1704740100000|2024-01-08 18:55:00|73.77|72.77|73.79|72.79|73.85|72.85|73.74|72.74|90
1704740400000|2024-01-08 19:00:00|73.78|72.78|73.59|72.59|73.86|72.86|73.57|72.57|61
1704740700000|2024-01-08 19:05:00|73.6|72.6|73.66|72.66|73.66|72.66|73.44|72.44|57
1704741000000|2024-01-08 19:10:00|73.65|72.65|73.93|72.93|74|73|73.64|72.64|126
1704741300000|2024-01-08 19:15:00|73.94|72.94|73.96|72.96|73.96|72.96|73.79|72.79|49
1704741600000|2024-01-08 19:20:00|73.95|72.95|73.9|72.9|73.95|72.95|73.85|72.85|91
1704741900000|2024-01-08 19:25:00|73.91|72.91|73.76|72.76|74.03|73.03|73.66|72.66|135
1704742200000|2024-01-08 19:30:00|73.79|72.79|74.12|73.12|74.12|73.12|73.79|72.79|119
1704742500000|2024-01-08 19:35:00|74.11|73.11|73.9|72.9|74.14|73.14|73.88|72.88|111
1704742800000|2024-01-08 19:40:00|73.89|72.89|73.95|72.95|73.95|72.95|73.86|72.86|66
1704743100000|2024-01-08 19:45:00|73.91|72.91|74.09|73.09|74.09|73.09|73.91|72.91|50
1704743400000|2024-01-08 19:50:00|74.08|73.08|74.09|73.09|74.11|73.11|74.07|73.07|25
1704743700000|2024-01-08 19:55:00|74.08|73.08|74.07|73.07|74.09|73.09|74.02|73.02|50
1704744000000|2024-01-08 20:00:00|74.1|73.1|74.03|73.03|74.13|73.13|73.91|72.91|132
1704744300000|2024-01-08 20:05:00|74.04|73.04|73.96|72.96|74.04|73.04|73.87|72.87|79
1704744600000|2024-01-08 20:10:00|73.97|72.97|73.87|72.87|74.06|73.06|73.82|72.82|92
1704744900000|2024-01-08 20:15:00|73.86|72.86|73.86|72.86|73.92|72.92|73.8|72.8|161
1704745200000|2024-01-08 20:20:00|73.85|72.85|73.84|72.84|73.88|72.88|73.77|72.77|119
1704745500000|2024-01-08 20:25:00|73.83|72.83|73.87|72.87|74|73|73.83|72.83|63
1704745800000|2024-01-08 20:30:00|73.89|72.89|73.9|72.9|73.94|72.94|73.86|72.86|69
1704746100000|2024-01-08 20:35:00|73.89|72.89|73.93|72.93|73.96|72.96|73.8|72.8|69
1704746400000|2024-01-08 20:40:00|73.94|72.94|73.67|72.67|73.99|72.99|73.6|72.6|119
1704746700000|2024-01-08 20:45:00|73.71|72.71|73.57|72.57|73.83|72.83|73.45|72.45|93
1704747000000|2024-01-08 20:50:00|73.58|72.58|73.86|72.86|73.86|72.86|73.58|72.58|58
1704747300000|2024-01-08 20:55:00|73.85|72.85|73.69|72.69|73.86|72.86|73.66|72.66|95
1704747600000|2024-01-08 21:00:00|73.7|72.7|73.76|72.76|73.81|72.81|73.65|72.65|84
1704747900000|2024-01-08 21:05:00|73.78|72.78|73.89|72.89|73.9|72.9|73.7|72.7|84
1704748200000|2024-01-08 21:10:00|73.9|72.9|73.75|72.75|73.9|72.9|73.75|72.75|64
1704748500000|2024-01-08 21:15:00|73.74|72.74|73.74|72.74|73.75|72.75|73.74|72.74|3
1704748800000|2024-01-08 21:20:00|73.84|72.84|73.89|72.89|73.94|72.94|73.84|72.84|28
1704749100000|2024-01-08 21:25:00|73.9|72.9|73.8|72.8|73.91|72.91|73.79|72.79|50
1704749400000|2024-01-08 21:30:00|73.79|72.79|74.02|73.02|74.02|73.02|73.78|72.78|74
1704749700000|2024-01-08 21:35:00|74.01|73.01|74.09|73.09|74.12|73.12|74.01|73.01|78
1704750000000|2024-01-08 21:40:00|74.1|73.1|74.13|73.13|74.16|73.16|74.09|73.09|41
1704750300000|2024-01-08 21:45:00|74.14|73.14|73.85|72.85|74.14|73.14|73.78|72.78|88
1704750600000|2024-01-08 21:50:00|73.81|72.81|73.89|72.89|73.89|72.89|73.79|72.79|62
1704750900000|2024-01-08 21:55:00|73.88|72.88|73.79|72.79|73.9|72.9|73.76|72.76|51
1704751200000|2024-01-08 22:00:00|73.78|72.78|73.78|72.78|73.88|72.88|73.72|72.72|190
1704751500000|2024-01-08 22:05:00|73.77|72.77|73.98|72.98|74|73|73.77|72.77|151
1704751800000|2024-01-08 22:10:00|73.97|72.97|74.08|73.08|74.09|73.09|73.96|72.96|93
1704752100000|2024-01-08 22:15:00|74.09|73.09|74.27|73.27|74.27|73.27|74.08|73.08|92
1704752400000|2024-01-08 22:20:00|74.26|73.26|74.26|73.26|74.26|73.26|74.18|73.18|52
1704752700000|2024-01-08 22:25:00|74.28|73.28|74.43|73.43|74.43|73.43|74.28|73.28|42
1704753000000|2024-01-08 22:30:00|74.42|73.42|74.26|73.26|74.44|73.44|74.2|73.2|73
1704753300000|2024-01-08 22:35:00|74.27|73.27|74.35|73.35|74.35|73.35|74.26|73.26|21
1704753600000|2024-01-08 22:40:00|74.36|73.36|74.34|73.34|74.38|73.38|74.31|73.31|60
1704753900000|2024-01-08 22:45:00|74.35|73.35|74.36|73.36|74.36|73.36|74.33|73.33|16
1704754200000|2024-01-08 22:50:00|74.35|73.35|74.36|73.36|74.37|73.37|74.35|73.35|8
1704754500000|2024-01-08 22:55:00|74.37|73.37|74.4|73.4|74.4|73.4|74.37|73.37|32
1704754800000|2024-01-08 23:00:00|74.41|73.41|74.44|73.44|74.45|73.45|74.26|73.26|81
1704755100000|2024-01-08 23:05:00|74.41|73.41|74.6|73.6|74.6|73.6|74.39|73.39|86
1704755400000|2024-01-08 23:10:00|74.61|73.61|74.57|73.57|74.63|73.63|74.57|73.57|42
1704755700000|2024-01-08 23:15:00|74.56|73.56|74.49|73.49|74.59|73.59|74.33|73.33|44
1704756000000|2024-01-08 23:20:00|74.47|73.47|74.49|73.49|74.51|73.51|74.46|73.46|47
1704756300000|2024-01-08 23:25:00|74.48|73.48|74.44|73.44|74.49|73.49|74.39|73.39|57
1704756600000|2024-01-08 23:30:00|74.43|73.43|74.42|73.42|74.44|73.44|74.36|73.36|49
1704756900000|2024-01-08 23:35:00|74.45|73.45|74.49|73.49|74.54|73.54|74.45|73.45|37
1704757200000|2024-01-08 23:40:00|74.5|73.5|74.49|73.49|74.5|73.5|74.4|73.4|45
1704757500000|2024-01-08 23:45:00|74.5|73.5|74.57|73.57|74.6|73.6|74.49|73.49|30
1704757800000|2024-01-08 23:50:00|74.56|73.56|74.42|73.42|74.56|73.56|74.4|73.4|29
1704758100000|2024-01-08 23:55:00|74.41|73.41|74.39|73.39|74.47|73.47|74.38|73.38|38
1704758400000|2024-01-09 00:00:00|74.4|73.4|74.43|73.43|74.43|73.43|74.09|73.09|136
1704758700000|2024-01-09 00:05:00|74.44|73.44|74.47|73.47|74.51|73.51|74.39|73.39|57
1704759000000|2024-01-09 00:10:00|74.48|73.48|74.6|73.6|74.66|73.66|74.46|73.46|66
1704759300000|2024-01-09 00:15:00|74.61|73.61|74.41|73.41|74.62|73.62|74.41|73.41|102
1704759600000|2024-01-09 00:20:00|74.42|73.42|74.18|73.18|74.46|73.46|74.16|73.16|126
1704759900000|2024-01-09 00:25:00|74.17|73.17|73.89|72.89|74.17|73.17|73.68|72.68|184
1704760200000|2024-01-09 00:30:00|73.9|72.9|73.69|72.69|73.98|72.98|73.18|72.18|210
1704760500000|2024-01-09 00:35:00|73.7|72.7|73.04|72.04|73.71|72.71|72.9|71.9|261
1704760800000|2024-01-09 00:40:00|73.05|72.05|73.44|72.44|73.46|72.46|73.04|72.04|124
1704761100000|2024-01-09 00:45:00|73.45|72.45|73.54|72.54|73.57|72.57|73.34|72.34|122
1704761400000|2024-01-09 00:50:00|73.55|72.55|73.69|72.69|73.8|72.8|73.55|72.55|93
1704761700000|2024-01-09 00:55:00|73.67|72.67|73.67|72.67|73.77|72.77|73.6|72.6|82
1704762000000|2024-01-09 01:00:00|73.68|72.68|73.6|72.6|73.68|72.68|73.54|72.54|83
1704762300000|2024-01-09 01:05:00|73.59|72.59|73.66|72.66|73.68|72.68|73.57|72.57|68
1704762600000|2024-01-09 01:10:00|73.67|72.67|73.69|72.69|73.78|72.78|73.66|72.66|68
1704762900000|2024-01-09 01:15:00|73.68|72.68|73.6|72.6|73.77|72.77|73.57|72.57|70
1704763200000|2024-01-09 01:20:00|73.59|72.59|73.48|72.48|73.65|72.65|73.47|72.47|134
1704763500000|2024-01-09 01:25:00|73.49|72.49|73.39|72.39|73.52|72.52|73.3|72.3|167
1704763800000|2024-01-09 01:30:00|73.4|72.4|73.21|72.21|73.47|72.47|73.1|72.1|139
1704764100000|2024-01-09 01:35:00|73.2|72.2|73.27|72.27|73.37|72.37|73.16|72.16|47
1704764400000|2024-01-09 01:40:00|73.26|72.26|73|72|73.27|72.27|72.99|71.99|115
1704764700000|2024-01-09 01:45:00|73.01|72.01|73.26|72.26|73.26|72.26|72.91|71.91|81
1704765000000|2024-01-09 01:50:00|73.25|72.25|73.34|72.34|73.34|72.34|73.16|72.16|70
1704765300000|2024-01-09 01:55:00|73.35|72.35|73.37|72.37|73.37|72.37|73.28|72.28|54
1704765600000|2024-01-09 02:00:00|73.38|72.38|73.4|72.4|73.5|72.5|73.37|72.37|58
1704765900000|2024-01-09 02:05:00|73.41|72.41|73.34|72.34|73.43|72.43|73.26|72.26|41
1704766200000|2024-01-09 02:10:00|73.35|72.35|73.33|72.33|73.37|72.37|73.32|72.32|78
1704766500000|2024-01-09 02:15:00|73.34|72.34|73.44|72.44|73.46|72.46|73.33|72.33|75
1704766800000|2024-01-09 02:20:00|73.45|72.45|73.52|72.52|73.52|72.52|73.45|72.45|52
1704767100000|2024-01-09 02:25:00|73.53|72.53|73.51|72.51|73.57|72.57|73.49|72.49|42
1704767400000|2024-01-09 02:30:00|73.52|72.52|73.45|72.45|73.57|72.57|73.39|72.39|60
1704767700000|2024-01-09 02:35:00|73.46|72.46|73.4|72.4|73.47|72.47|73.37|72.37|104
1704768000000|2024-01-09 02:40:00|73.39|72.39|73.48|72.48|73.53|72.53|73.39|72.39|64
1704768300000|2024-01-09 02:45:00|73.47|72.47|73.47|72.47|73.5|72.5|73.4|72.4|45
1704768600000|2024-01-09 02:50:00|73.46|72.46|73.41|72.41|73.47|72.47|73.4|72.4|34
1704768900000|2024-01-09 02:55:00|73.43|72.43|73.52|72.52|73.53|72.53|73.4|72.4|33
1704769200000|2024-01-09 03:00:00|73.51|72.51|73.46|72.46|73.52|72.52|73.44|72.44|74
1704769500000|2024-01-09 03:05:00|73.45|72.45|73.28|72.28|73.48|72.48|73.28|72.28|47
1704769800000|2024-01-09 03:10:00|73.25|72.25|73.26|72.26|73.3|72.3|73.25|72.25|17
1704770100000|2024-01-09 03:15:00|73.25|72.25|73.35|72.35|73.36|72.36|73.24|72.24|30
1704770400000|2024-01-09 03:20:00|73.34|72.34|73.28|72.28|73.35|72.35|73.26|72.26|20
1704770700000|2024-01-09 03:25:00|73.29|72.29|73.35|72.35|73.35|72.35|73.28|72.28|40
1704771000000|2024-01-09 03:30:00|73.34|72.34|73.26|72.26|73.34|72.34|73.25|72.25|11
1704771300000|2024-01-09 03:35:00|73.27|72.27|73.23|72.23|73.35|72.35|73.21|72.21|47
1704771600000|2024-01-09 03:40:00|73.27|72.27|73.27|72.27|73.32|72.32|73.27|72.27|28
1704771900000|2024-01-09 03:45:00|73.28|72.28|73.28|72.28|73.28|72.28|73.27|72.27|5
1704772200000|2024-01-09 03:50:00|73.29|72.29|73.29|72.29|73.34|72.34|73.27|72.27|66
1704772500000|2024-01-09 03:55:00|73.28|72.28|73.28|72.28|73.31|72.31|73.28|72.28|33
1704772800000|2024-01-09 04:00:00|73.27|72.27|73.4|72.4|73.41|72.41|73.19|72.19|58
1704773100000|2024-01-09 04:05:00|73.41|72.41|73.41|72.41|73.46|72.46|73.29|72.29|103
1704773400000|2024-01-09 04:10:00|73.4|72.4|73.5|72.5|73.52|72.52|73.39|72.39|64
1704773700000|2024-01-09 04:15:00|73.51|72.51|73.27|72.27|73.51|72.51|73.26|72.26|48
1704774000000|2024-01-09 04:20:00|73.26|72.26|73.47|72.47|73.48|72.48|73.26|72.26|53
1704774300000|2024-01-09 04:25:00|73.48|72.48|73.45|72.45|73.48|72.48|73.4|72.4|39
1704774600000|2024-01-09 04:30:00|73.44|72.44|73.59|72.59|73.6|72.6|73.38|72.38|50
1704774900000|2024-01-09 04:35:00|73.58|72.58|73.6|72.6|73.6|72.6|73.55|72.55|51
1704775200000|2024-01-09 04:40:00|73.59|72.59|73.69|72.69|73.7|72.7|73.59|72.59|52
1704775500000|2024-01-09 04:45:00|73.68|72.68|73.85|72.85|73.94|72.94|73.68|72.68|94
1704775800000|2024-01-09 04:50:00|73.84|72.84|73.89|72.89|73.89|72.89|73.76|72.76|51
1704776100000|2024-01-09 04:55:00|73.88|72.88|73.98|72.98|74.02|73.02|73.85|72.85|47
1704776400000|2024-01-09 05:00:00|73.97|72.97|73.79|72.79|74.01|73.01|73.79|72.79|102
1704776700000|2024-01-09 05:05:00|73.8|72.8|73.66|72.66|73.8|72.8|73.6|72.6|105
1704777000000|2024-01-09 05:10:00|73.65|72.65|73.5|72.5|73.66|72.66|73.5|72.5|99
1704777300000|2024-01-09 05:15:00|73.48|72.48|73.43|72.43|73.48|72.48|73.3|72.3|125
1704777600000|2024-01-09 05:20:00|73.45|72.45|73.28|72.28|73.47|72.47|73.27|72.27|150
1704777900000|2024-01-09 05:25:00|73.27|72.27|73.28|72.28|73.3|72.3|73.26|72.26|58
1704778200000|2024-01-09 05:30:00|73.29|72.29|73.2|72.2|73.31|72.31|73.2|72.2|55
1704778500000|2024-01-09 05:35:00|73.21|72.21|73.16|72.16|73.23|72.23|73.07|72.07|77
1704778800000|2024-01-09 05:40:00|73.15|72.15|73.09|72.09|73.23|72.23|73.07|72.07|100
1704779100000|2024-01-09 05:45:00|73.1|72.1|73.19|72.19|73.19|72.19|72.99|71.99|95
1704779400000|2024-01-09 05:50:00|73.18|72.18|73.38|72.38|73.38|72.38|73.18|72.18|37
1704779700000|2024-01-09 05:55:00|73.37|72.37|73.4|72.4|73.49|72.49|73.3|72.3|103
1704780000000|2024-01-09 06:00:00|73.38|72.38|73.37|72.37|73.46|72.46|73.35|72.35|81
1704780300000|2024-01-09 06:05:00|73.38|72.38|73.38|72.38|73.41|72.41|73.2|72.2|92
1704780600000|2024-01-09 06:10:00|73.39|72.39|73.41|72.41|73.41|72.41|73.38|72.38|55
1704780900000|2024-01-09 06:15:00|73.4|72.4|73.22|72.22|73.4|72.4|73.21|72.21|58
1704781200000|2024-01-09 06:20:00|73.23|72.23|73.21|72.21|73.29|72.29|73.19|72.19|45
1704781500000|2024-01-09 06:25:00|73.2|72.2|73.29|72.29|73.29|72.29|73.15|72.15|39
1704781800000|2024-01-09 06:30:00|73.3|72.3|73.28|72.28|73.33|72.33|73.27|72.27|47
1704782100000|2024-01-09 06:35:00|73.27|72.27|73.16|72.16|73.28|72.28|73.08|72.08|46
1704782400000|2024-01-09 06:40:00|73.15|72.15|73.15|72.15|73.19|72.19|73.14|72.14|51
1704782700000|2024-01-09 06:45:00|73.1|72.1|73.19|72.19|73.19|72.19|72.98|71.98|45
1704783000000|2024-01-09 06:50:00|73.2|72.2|73.25|72.25|73.26|72.26|73.17|72.17|24
1704783300000|2024-01-09 06:55:00|73.26|72.26|73.2|72.2|73.29|72.29|73.2|72.2|39
1704783600000|2024-01-09 07:00:00|73.24|72.24|73.15|72.15|73.26|72.26|73.05|72.05|85
1704783900000|2024-01-09 07:05:00|73.17|72.17|73.16|72.16|73.19|72.19|73.06|72.06|52
1704784200000|2024-01-09 07:10:00|73.17|72.17|73.18|72.18|73.18|72.18|73.08|72.08|51
1704784500000|2024-01-09 07:15:00|73.19|72.19|73.27|72.27|73.3|72.3|73.1|72.1|90
1704784800000|2024-01-09 07:20:00|73.28|72.28|73.32|72.32|73.36|72.36|73.27|72.27|62
1704785100000|2024-01-09 07:25:00|73.31|72.31|73.42|72.42|73.43|72.43|73.31|72.31|32
1704785400000|2024-01-09 07:30:00|73.43|72.43|73.45|72.45|73.46|72.46|73.37|72.37|93
1704785700000|2024-01-09 07:35:00|73.43|72.43|73.46|72.46|73.46|72.46|73.38|72.38|84
1704786000000|2024-01-09 07:40:00|73.45|72.45|73.47|72.47|73.47|72.47|73.37|72.37|38
1704786300000|2024-01-09 07:45:00|73.46|72.46|73.47|72.47|73.5|72.5|73.46|72.46|58
1704786600000|2024-01-09 07:50:00|73.48|72.48|73.46|72.46|73.48|72.48|73.38|72.38|42
1704786900000|2024-01-09 07:55:00|73.47|72.47|73.38|72.38|73.47|72.47|73.38|72.38|15
1704787200000|2024-01-09 08:00:00|73.37|72.37|73.27|72.27|73.38|72.38|73.26|72.26|43
1704787500000|2024-01-09 08:05:00|73.26|72.26|73.17|72.17|73.27|72.27|73.08|72.08|69
1704787800000|2024-01-09 08:10:00|73.16|72.16|73.19|72.19|73.26|72.26|73.16|72.16|48
1704788100000|2024-01-09 08:15:00|73.2|72.2|73.45|72.45|73.46|72.46|73.2|72.2|47
1704788400000|2024-01-09 08:20:00|73.46|72.46|73.54|72.54|73.55|72.55|73.45|72.45|32
1704788700000|2024-01-09 08:25:00|73.56|72.56|73.49|72.49|73.57|72.57|73.49|72.49|36
1704789000000|2024-01-09 08:30:00|73.48|72.48|73.35|72.35|73.53|72.53|73.35|72.35|60
1704789300000|2024-01-09 08:35:00|73.36|72.36|73.35|72.35|73.36|72.36|73.26|72.26|46
1704789600000|2024-01-09 08:40:00|73.34|72.34|73.06|72.06|73.34|72.34|73.06|72.06|69
1704789900000|2024-01-09 08:45:00|73.05|72.05|73.06|72.06|73.16|72.16|73.05|72.05|40
1704790200000|2024-01-09 08:50:00|73.05|72.05|72.69|71.69|73.06|72.06|72.66|71.66|130
1704790500000|2024-01-09 08:55:00|72.68|71.68|72.54|71.54|72.75|71.75|72.48|71.48|118
1704790800000|2024-01-09 09:00:00|72.53|71.53|72.59|71.59|72.61|71.61|72.45|71.45|70
1704791100000|2024-01-09 09:05:00|72.6|71.6|72.57|71.57|72.67|71.67|72.49|71.49|81
1704791400000|2024-01-09 09:10:00|72.56|71.56|72.33|71.33|72.57|71.57|72.33|71.33|105
1704791700000|2024-01-09 09:15:00|72.31|71.31|72.26|71.26|72.41|71.41|72.18|71.18|99
1704792000000|2024-01-09 09:20:00|72.21|71.21|72.03|71.03|72.21|71.21|71.99|70.99|138
1704792300000|2024-01-09 09:25:00|72.06|71.06|72.18|71.18|72.18|71.18|71.91|70.91|86
1704792600000|2024-01-09 09:30:00|72.19|71.19|72.18|71.18|72.26|71.26|72.08|71.08|65
1704792900000|2024-01-09 09:35:00|72.17|71.17|72.19|71.19|72.33|71.33|72.16|71.16|57
1704793200000|2024-01-09 09:40:00|72.2|71.2|72.08|71.08|72.28|71.28|72.07|71.07|76
1704793500000|2024-01-09 09:45:00|72.03|71.03|71.78|70.78|72.03|71.03|71.57|70.57|253
1704793800000|2024-01-09 09:50:00|71.76|70.76|71.99|70.99|72|71|71.71|70.71|54
1704794100000|2024-01-09 09:55:00|71.98|70.98|71.88|70.88|71.99|70.99|71.86|70.86|51
1704794400000|2024-01-09 10:00:00|71.89|70.89|72.18|71.18|72.19|71.19|71.89|70.89|90
1704794700000|2024-01-09 10:05:00|72.19|71.19|72.19|71.19|72.2|71.2|72.1|71.1|46
1704795000000|2024-01-09 10:10:00|72.18|71.18|72.19|71.19|72.2|71.2|72.17|71.17|28
1704795300000|2024-01-09 10:15:00|72.18|71.18|72.29|71.29|72.32|71.32|72.18|71.18|56
1704795600000|2024-01-09 10:20:00|72.28|71.28|72.48|71.48|72.49|71.49|72.28|71.28|55
1704795900000|2024-01-09 10:25:00|72.47|71.47|72.48|71.48|72.5|71.5|72.46|71.46|27
1704796200000|2024-01-09 10:30:00|72.49|71.49|72.58|71.58|72.58|71.58|72.48|71.48|39
1704796500000|2024-01-09 10:35:00|72.59|71.59|72.59|71.59|72.59|71.59|72.55|71.55|54
1704796800000|2024-01-09 10:40:00|72.58|71.58|72.57|71.57|72.61|71.61|72.55|71.55|35
1704797100000|2024-01-09 10:45:00|72.56|71.56|72.2|71.2|72.57|71.57|72.19|71.19|135
1704797400000|2024-01-09 10:50:00|72.19|71.19|72.24|71.24|72.29|71.29|72.09|71.09|129
1704797700000|2024-01-09 10:55:00|72.25|71.25|72.28|71.28|72.35|71.35|72.25|71.25|65
1704798000000|2024-01-09 11:00:00|72.27|71.27|72.48|71.48|72.51|71.51|72.26|71.26|52
1704798300000|2024-01-09 11:05:00|72.47|71.47|72.43|71.43|72.49|71.49|72.37|71.37|110
1704798600000|2024-01-09 11:10:00|72.44|71.44|72.5|71.5|72.52|71.52|72.44|71.44|67
1704798900000|2024-01-09 11:15:00|72.51|71.51|72.56|71.56|72.58|71.58|72.48|71.48|70
1704799200000|2024-01-09 11:20:00|72.57|71.57|72.67|71.67|72.73|71.73|72.56|71.56|54
1704799500000|2024-01-09 11:25:00|72.66|71.66|72.62|71.62|72.67|71.67|72.59|71.59|21
1704799800000|2024-01-09 11:30:00|72.6|71.6|72.6|71.6|72.65|71.65|72.57|71.57|52
1704800100000|2024-01-09 11:35:00|72.62|71.62|72.32|71.32|72.63|71.63|72.29|71.29|88
1704800400000|2024-01-09 11:40:00|72.31|71.31|72.29|71.29|72.38|71.38|72.17|71.17|114
1704800700000|2024-01-09 11:45:00|72.28|71.28|72.34|71.34|72.35|71.35|72.2|71.2|71
1704801000000|2024-01-09 11:50:00|72.33|71.33|72.36|71.36|72.45|71.45|72.29|71.29|81
1704801300000|2024-01-09 11:55:00|72.37|71.37|72.43|71.43|72.46|71.46|72.35|71.35|92
1704801600000|2024-01-09 12:00:00|72.44|71.44|72.52|71.52|72.59|71.59|72.43|71.43|84
1704801900000|2024-01-09 12:05:00|72.53|71.53|72.54|71.54|72.58|71.58|72.49|71.49|85
1704802200000|2024-01-09 12:10:00|72.53|71.53|72.54|71.54|72.56|71.56|72.53|71.53|34
1704802500000|2024-01-09 12:15:00|72.55|71.55|72.27|71.27|72.55|71.55|72.27|71.27|70
1704802800000|2024-01-09 12:20:00|72.26|71.26|72.28|71.28|72.33|71.33|72.2|71.2|128
1704803100000|2024-01-09 12:25:00|72.26|71.26|72.23|71.23|72.26|71.26|72.2|71.2|60
1704803400000|2024-01-09 12:30:00|72.24|71.24|72.16|71.16|72.25|71.25|72.07|71.07|106
1704803700000|2024-01-09 12:35:00|72.14|71.14|72.16|71.16|72.18|71.18|71.99|70.99|81
1704804000000|2024-01-09 12:40:00|72.15|71.15|72.02|71.02|72.15|71.15|72.02|71.02|107
1704804300000|2024-01-09 12:45:00|72|71|71.89|70.89|72|71|71.68|70.68|100
1704804600000|2024-01-09 12:50:00|71.88|70.88|71.96|70.96|72.23|71.23|71.88|70.88|139
1704804900000|2024-01-09 12:55:00|71.95|70.95|70.35|69.35|71.95|70.95|68.69|67.69|485
1704805200000|2024-01-09 13:00:00|70.3|69.3|70.85|69.85|71.07|70.07|70.15|69.15|317
1704805500000|2024-01-09 13:05:00|70.87|69.87|70.79|69.79|70.94|69.94|70.69|69.69|231
1704805800000|2024-01-09 13:10:00|70.78|69.78|70.98|69.98|71.1|70.1|70.77|69.77|161
1704806100000|2024-01-09 13:15:00|70.95|69.95|71.16|70.16|71.16|70.16|70.77|69.77|139
1704806400000|2024-01-09 13:20:00|71.17|70.17|71.22|70.22|71.33|70.33|70.97|69.97|160
1704806700000|2024-01-09 13:25:00|71.25|70.25|71.22|70.22|71.29|70.29|71.16|70.16|160
1704807000000|2024-01-09 13:30:00|71.21|70.21|71.28|70.28|71.35|70.35|71.17|70.17|119
1704807300000|2024-01-09 13:35:00|71.27|70.27|71.12|70.12|71.28|70.28|70.98|69.98|156
1704807600000|2024-01-09 13:40:00|71.11|70.11|70.92|69.92|71.11|70.11|70.92|69.92|154
1704807900000|2024-01-09 13:45:00|70.94|69.94|71.02|70.02|71.14|70.14|70.9|69.9|131
1704808200000|2024-01-09 13:50:00|71.04|70.04|71.26|70.26|71.4|70.4|70.97|69.97|158
1704808500000|2024-01-09 13:55:00|71.27|70.27|71.26|70.26|71.27|70.27|71.06|70.06|82
1704808800000|2024-01-09 14:00:00|71.24|70.24|71.29|70.29|71.45|70.45|71.19|70.19|63
1704809100000|2024-01-09 14:05:00|71.3|70.3|71.15|70.15|71.32|70.32|71.08|70.08|110
1704809400000|2024-01-09 14:10:00|71.16|70.16|71.07|70.07|71.2|70.2|71.01|70.01|114
1704809700000|2024-01-09 14:15:00|71.06|70.06|70.96|69.96|71.06|70.06|70.89|69.89|118
1704810000000|2024-01-09 14:20:00|70.95|69.95|70.9|69.9|71.06|70.06|70.89|69.89|80
1704810300000|2024-01-09 14:25:00|70.89|69.89|70.85|69.85|70.9|69.9|70.78|69.78|179
1704810600000|2024-01-09 14:30:00|70.84|69.84|70.75|69.75|70.85|69.85|70.57|69.57|145
1704810900000|2024-01-09 14:35:00|70.71|69.71|70.62|69.62|70.71|69.71|70.52|69.52|155
1704811200000|2024-01-09 14:40:00|70.63|69.63|70.45|69.45|70.7|69.7|70.45|69.45|93
1704811500000|2024-01-09 14:45:00|70.48|69.48|70.56|69.56|70.67|69.67|70.28|69.28|88
1704811800000|2024-01-09 14:50:00|70.55|69.55|70.49|69.49|70.69|69.69|70.45|69.45|112
1704812100000|2024-01-09 14:55:00|70.48|69.48|70.49|69.49|70.49|69.49|70.48|69.48|2
1704812400000|2024-01-09 15:00:00|70.17|69.17|70.08|69.08|70.23|69.23|69.79|68.79|151
1704812700000|2024-01-09 15:05:00|70.13|69.13|70.26|69.26|70.29|69.29|70|69|101
1704813000000|2024-01-09 15:10:00|70.27|69.27|70.36|69.36|70.45|69.45|70.18|69.18|107
1704813300000|2024-01-09 15:15:00|70.37|69.37|70.65|69.65|70.65|69.65|70.36|69.36|56
1704813600000|2024-01-09 15:20:00|70.64|69.64|70.62|69.62|70.65|69.65|70.56|69.56|41
1704813900000|2024-01-09 15:25:00|70.65|69.65|70.55|69.55|70.65|69.65|70.5|69.5|51
1704814200000|2024-01-09 15:30:00|70.56|69.56|70.74|69.74|70.77|69.77|70.55|69.55|57
1704814500000|2024-01-09 15:35:00|70.69|69.69|70.67|69.67|70.75|69.75|70.65|69.65|41
1704814800000|2024-01-09 15:40:00|70.68|69.68|70.81|69.81|70.83|69.83|70.67|69.67|132
1704815100000|2024-01-09 15:45:00|70.8|69.8|70.57|69.57|70.81|69.81|70.55|69.55|101
1704815400000|2024-01-09 15:50:00|70.58|69.58|70.51|69.51|70.62|69.62|70.44|69.44|97
1704815700000|2024-01-09 15:55:00|70.53|69.53|70.48|69.48|70.67|69.67|70.48|69.48|59
1704816000000|2024-01-09 16:00:00|70.49|69.49|70.63|69.63|70.65|69.65|70.45|69.45|71
1704816300000|2024-01-09 16:05:00|70.64|69.64|70.62|69.62|70.64|69.64|70.47|69.47|60
1704816600000|2024-01-09 16:10:00|70.65|69.65|70.67|69.67|70.75|69.75|70.5|69.5|63
1704816900000|2024-01-09 16:15:00|70.66|69.66|70.54|69.54|70.76|69.76|70.53|69.53|58
1704817200000|2024-01-09 16:20:00|70.53|69.53|70.46|69.46|70.56|69.56|70.29|69.29|109
1704817500000|2024-01-09 16:25:00|70.45|69.45|70.09|69.09|70.48|69.48|70.07|69.07|117
1704817800000|2024-01-09 16:30:00|70.1|69.1|70.18|69.18|70.28|69.28|69.79|68.79|189
1704818100000|2024-01-09 16:35:00|70.19|69.19|70.37|69.37|70.39|69.39|70.17|69.17|88
1704818400000|2024-01-09 16:40:00|70.36|69.36|70.43|69.43|70.45|69.45|70.28|69.28|52
1704818700000|2024-01-09 16:45:00|70.42|69.42|70.3|69.3|70.44|69.44|70.27|69.27|63
1704819000000|2024-01-09 16:50:00|70.29|69.29|70.32|69.32|70.37|69.37|70.26|69.26|81
1704819300000|2024-01-09 16:55:00|70.3|69.3|70.4|69.4|70.48|69.48|70.3|69.3|76
1704819600000|2024-01-09 17:00:00|70.41|69.41|70.27|69.27|70.41|69.41|70.19|69.19|98
1704819900000|2024-01-09 17:05:00|70.28|69.28|70.12|69.12|70.29|69.29|70.1|69.1|112
1704820200000|2024-01-09 17:10:00|70.11|69.11|70.2|69.2|70.28|69.28|70.08|69.08|83
1704820500000|2024-01-09 17:15:00|70.19|69.19|70.35|69.35|70.38|69.38|70.07|69.07|78
1704820800000|2024-01-09 17:20:00|70.34|69.34|70.37|69.37|70.45|69.45|70.26|69.26|81
1704821100000|2024-01-09 17:25:00|70.36|69.36|70.56|69.56|70.62|69.62|70.35|69.35|76
1704821400000|2024-01-09 17:30:00|70.58|69.58|70.63|69.63|70.7|69.7|70.46|69.46|112
1704821700000|2024-01-09 17:35:00|70.62|69.62|70.48|69.48|70.66|69.66|70.47|69.47|87
1704822000000|2024-01-09 17:40:00|70.47|69.47|70.52|69.52|70.52|69.52|70.39|69.39|94
1704822300000|2024-01-09 17:45:00|70.51|69.51|70.7|69.7|70.82|69.82|70.47|69.47|139
1704822600000|2024-01-09 17:50:00|70.71|69.71|70.51|69.51|70.71|69.71|70.51|69.51|89
1704822900000|2024-01-09 17:55:00|70.5|69.5|70.46|69.46|70.5|69.5|70.38|69.38|95
1704823200000|2024-01-09 18:00:00|70.47|69.47|70.4|69.4|70.49|69.49|70.38|69.38|59
1704823500000|2024-01-09 18:05:00|70.41|69.41|70.69|69.69|70.73|69.73|70.3|69.3|80
1704823800000|2024-01-09 18:10:00|70.68|69.68|70.67|69.67|70.76|69.76|70.65|69.65|73
1704824100000|2024-01-09 18:15:00|70.68|69.68|70.67|69.67|70.71|69.71|70.58|69.58|70
1704824400000|2024-01-09 18:20:00|70.66|69.66|70.7|69.7|70.83|69.83|70.65|69.65|82
1704824700000|2024-01-09 18:25:00|70.71|69.71|70.9|69.9|70.94|69.94|70.7|69.7|116
1704825000000|2024-01-09 18:30:00|70.89|69.89|70.87|69.87|70.97|69.97|70.85|69.85|58
1704825300000|2024-01-09 18:35:00|70.86|69.86|70.96|69.96|70.99|69.99|70.86|69.86|55
1704825600000|2024-01-09 18:40:00|70.97|69.97|71.04|70.04|71.06|70.06|70.97|69.97|55
1704825900000|2024-01-09 18:45:00|71.05|70.05|71.04|70.04|71.07|70.07|71.02|70.02|56
1704826200000|2024-01-09 18:50:00|71.05|70.05|71.16|70.16|71.17|70.17|70.99|69.99|58
1704826500000|2024-01-09 18:55:00|71.17|70.17|71.08|70.08|71.17|70.17|71.07|70.07|66
1704826800000|2024-01-09 19:00:00|71.11|70.11|71.08|70.08|71.16|70.16|71.07|70.07|75
1704827100000|2024-01-09 19:05:00|71.07|70.07|70.88|69.88|71.07|70.07|70.87|69.87|71
1704827400000|2024-01-09 19:10:00|70.87|69.87|70.77|69.77|70.88|69.88|70.7|69.7|115
1704827700000|2024-01-09 19:15:00|70.79|69.79|70.89|69.89|70.89|69.89|70.78|69.78|17
1704828000000|2024-01-09 19:20:00|70.91|69.91|70.73|69.73|70.91|69.91|70.72|69.72|31
1704828300000|2024-01-09 19:25:00|70.74|69.74|70.42|69.42|70.77|69.77|70.29|69.29|88
1704828600000|2024-01-09 19:30:00|70.41|69.41|70.5|69.5|70.56|69.56|70.4|69.4|62
1704828900000|2024-01-09 19:35:00|70.47|69.47|70.28|69.28|70.48|69.48|70.28|69.28|64
1704829200000|2024-01-09 19:40:00|70.27|69.27|69.85|68.85|70.32|69.32|69.66|68.66|112
1704829500000|2024-01-09 19:45:00|69.83|68.83|70.02|69.02|70.06|69.06|69.57|68.57|132
1704829800000|2024-01-09 19:50:00|69.99|68.99|70.15|69.15|70.16|69.16|69.99|68.99|38
1704830100000|2024-01-09 19:55:00|70.12|69.12|70.26|69.26|70.27|69.27|70.07|69.07|45
1704830400000|2024-01-09 20:00:00|70.27|69.27|70.25|69.25|70.34|69.34|70.18|69.18|72
1704830700000|2024-01-09 20:05:00|70.24|69.24|70.15|69.15|70.24|69.24|70.08|69.08|75
1704831000000|2024-01-09 20:10:00|70.16|69.16|69.97|68.97|70.16|69.16|69.89|68.89|58
1704831300000|2024-01-09 20:15:00|69.93|68.93|69.8|68.8|69.93|68.93|69.58|68.58|54
1704831600000|2024-01-09 20:20:00|69.79|68.79|69.65|68.65|69.79|68.79|69.5|68.5|101
1704831900000|2024-01-09 20:25:00|69.67|68.67|69.61|68.61|69.72|68.72|69.6|68.6|113
1704832200000|2024-01-09 20:30:00|69.62|68.62|69.65|68.65|69.65|68.65|69.35|68.35|90
1704832500000|2024-01-09 20:35:00|69.61|68.61|69.6|68.6|69.67|68.67|69.54|68.54|72
1704832800000|2024-01-09 20:40:00|69.62|68.62|69.67|68.67|69.75|68.75|69.59|68.59|76
1704833100000|2024-01-09 20:45:00|69.63|68.63|69.58|68.58|69.65|68.65|69.57|68.57|12
1704833400000|2024-01-09 20:50:00|69.59|68.59|69.07|68.07|69.62|68.62|69.02|68.02|144
1704833700000|2024-01-09 20:55:00|69.09|68.09|69.08|68.08|69.25|68.25|68.97|67.97|83
1704834000000|2024-01-09 21:00:00|69.09|68.09|69.41|68.41|69.42|68.42|69.09|68.09|65
1704834300000|2024-01-09 21:05:00|69.42|68.42|69.66|68.66|69.77|68.77|69.42|68.42|58
1704834600000|2024-01-09 21:10:00|69.68|68.68|71.52|70.52|71.52|70.52|69.66|68.66|377
1704834900000|2024-01-09 21:15:00|71.51|70.51|70.45|69.45|71.62|70.62|69.59|68.59|509
1704835200000|2024-01-09 21:20:00|70.44|69.44|70.6|69.6|71.04|70.04|69.92|68.92|318
1704835500000|2024-01-09 21:25:00|70.61|69.61|69.91|69.01|70.66|69.66|69.57|68.57|425
1704835800000|2024-01-09 21:30:00|69.92|69.02|69.54|68.64|70.1|69.2|69.15|68.25|287
1704836100000|2024-01-09 21:35:00|69.7|68.8|70.21|69.31|70.21|69.31|69.59|68.69|184
1704836400000|2024-01-09 21:40:00|70.2|69.3|70.6|69.7|70.9|70|70.01|69.11|224
1704836700000|2024-01-09 21:45:00|70.61|69.71|70.5|69.6|71.1|70.2|70.21|69.31|275
1704837000000|2024-01-09 21:50:00|70.54|69.64|69.99|69.09|70.65|69.75|69.9|69|159
1704837300000|2024-01-09 21:55:00|69.98|69.08|69.58|68.68|69.99|69.09|69.3|68.4|278
1704837600000|2024-01-09 22:00:00|69.59|68.69|69.98|69.08|70.01|69.11|69.41|68.51|444
1704837900000|2024-01-09 22:05:00|69.99|69.09|70.38|69.48|70.51|69.61|69.87|68.97|314
1704838200000|2024-01-09 22:10:00|70.37|69.47|70.31|69.41|70.49|69.59|70.28|69.38|285
1704838500000|2024-01-09 22:15:00|70.32|69.42|70.83|69.93|70.83|69.93|70.32|69.42|300
1704838800000|2024-01-09 22:20:00|70.84|69.94|70.73|69.83|70.84|69.94|70.71|69.81|138
1704839100000|2024-01-09 22:25:00|70.72|69.82|71|70.1|71|70.1|70.62|69.72|147
1704839400000|2024-01-09 22:30:00|70.99|70.09|70.91|70.01|71.12|70.22|70.9|70|102
1704839700000|2024-01-09 22:35:00|70.9|70|70.67|69.77|70.92|70.02|70.66|69.76|79
1704840000000|2024-01-09 22:40:00|70.66|69.76|70.52|69.62|70.71|69.81|70.51|69.61|66
1704840300000|2024-01-09 22:45:00|70.51|69.61|70.19|69.29|70.52|69.62|70.11|69.21|89
1704840600000|2024-01-09 22:50:00|70.15|69.25|70.19|69.29|70.19|69.29|69.93|69.03|118
1704840900000|2024-01-09 22:55:00|70.2|69.3|70.73|69.83|70.76|69.86|70.2|69.3|142
1704841200000|2024-01-09 23:00:00|70.74|69.84|70.85|69.95|70.9|70|70.69|69.79|82
1704841500000|2024-01-09 23:05:00|70.84|69.94|70.8|69.9|70.85|69.95|70.6|69.7|74
1704841800000|2024-01-09 23:10:00|70.81|69.91|70.67|69.77|70.81|69.91|70.6|69.7|31
1704842100000|2024-01-09 23:15:00|70.66|69.76|70.8|69.9|70.81|69.91|70.51|69.61|73
1704842400000|2024-01-09 23:20:00|70.81|69.91|71.07|70.17|71.07|70.17|70.8|69.9|48
1704842700000|2024-01-09 23:25:00|71.06|70.16|71.1|70.2|71.18|70.28|71.06|70.16|43
1704843000000|2024-01-09 23:30:00|71.09|70.19|71.1|70.2|71.14|70.24|71|70.1|12
1704843300000|2024-01-09 23:35:00|71.07|70.17|70.94|70.04|71.07|70.17|70.9|70|59
1704843600000|2024-01-09 23:40:00|70.96|70.06|71.01|70.11|71.01|70.11|70.93|70.03|45
1704843900000|2024-01-09 23:45:00|71.05|70.15|71.07|70.17|71.08|70.18|70.99|70.09|12
1704844200000|2024-01-09 23:50:00|71.09|70.19|71.28|70.38|71.28|70.38|71.09|70.19|58
1704844500000|2024-01-09 23:55:00|71.32|70.42|71.33|70.43|71.37|70.47|71.32|70.42|26
1704844800000|2024-01-10 00:00:00|71.32|70.42|71.37|70.47|71.37|70.47|71.02|70.12|113
1704845100000|2024-01-10 00:05:00|71.41|70.51|71.53|70.63|71.57|70.67|71.39|70.49|39
1704845400000|2024-01-10 00:10:00|71.59|70.69|71.9|71|71.9|71|71.59|70.69|76
1704845700000|2024-01-10 00:15:00|71.89|70.99|71.69|70.79|71.9|71|71.69|70.79|67
1704846000000|2024-01-10 00:20:00|71.7|70.8|71.87|70.97|71.88|70.98|71.6|70.7|71
1704846300000|2024-01-10 00:25:00|71.83|70.93|71.79|70.89|71.9|71|71.71|70.81|159
1704846600000|2024-01-10 00:30:00|71.8|70.9|71.79|70.89|71.89|70.99|71.61|70.71|164
1704846900000|2024-01-10 00:35:00|71.8|70.9|71.96|71.06|72.06|71.16|71.79|70.89|142
1704847200000|2024-01-10 00:40:00|71.94|71.04|72.09|71.19|72.13|71.23|71.9|71|95
1704847500000|2024-01-10 00:45:00|72.1|71.2|72.1|71.2|72.28|71.38|72.1|71.2|93
1704847800000|2024-01-10 00:50:00|72.06|71.16|72.21|71.31|72.21|71.31|72.05|71.15|81
1704848100000|2024-01-10 00:55:00|72.2|71.3|72.13|71.23|72.47|71.57|72.13|71.23|100
1704848400000|2024-01-10 01:00:00|72.17|71.27|72.27|71.37|72.27|71.37|72.05|71.15|55
1704848700000|2024-01-10 01:05:00|72.3|71.4|72.3|71.4|72.45|71.55|72.25|71.35|65
1704849000000|2024-01-10 01:10:00|72.29|71.39|72.16|71.26|72.29|71.39|72.13|71.23|46
1704849300000|2024-01-10 01:15:00|72.15|71.25|71.98|71.08|72.16|71.26|71.9|71|92
1704849600000|2024-01-10 01:20:00|71.99|71.09|72.02|71.12|72.24|71.34|71.99|71.09|68
1704849900000|2024-01-10 01:25:00|72.03|71.13|71.91|71.01|72.06|71.16|71.89|70.99|69
1704850200000|2024-01-10 01:30:00|71.9|71|71.82|70.92|72|71.1|71.8|70.9|92
1704850500000|2024-01-10 01:35:00|71.81|70.91|71.66|70.76|71.98|71.08|71.64|70.74|76
1704850800000|2024-01-10 01:40:00|71.65|70.75|71.64|70.74|71.83|70.93|71.64|70.74|47
1704851100000|2024-01-10 01:45:00|71.65|70.75|71.51|70.61|71.68|70.78|71.51|70.61|49
1704851400000|2024-01-10 01:50:00|71.49|70.59|71.77|70.87|71.8|70.9|71.49|70.59|70
1704851700000|2024-01-10 01:55:00|71.78|70.88|71.98|71.08|71.98|71.08|71.78|70.88|38
1704852000000|2024-01-10 02:00:00|71.97|71.07|71.73|70.83|71.97|71.07|71.72|70.82|64
1704852300000|2024-01-10 02:05:00|71.72|70.82|71.63|70.73|71.72|70.82|71.59|70.69|44
1704852600000|2024-01-10 02:10:00|71.66|70.76|71.89|70.99|71.9|71|71.66|70.76|17
1704852900000|2024-01-10 02:15:00|71.86|70.96|71.8|70.9|71.88|70.98|71.79|70.89|29
1704853200000|2024-01-10 02:20:00|71.79|70.89|71.79|70.89|71.81|70.91|71.7|70.8|27
1704853500000|2024-01-10 02:25:00|71.8|70.9|71.89|70.99|71.9|71|71.73|70.83|51
1704853800000|2024-01-10 02:30:00|71.9|71|71.91|71.01|71.98|71.08|71.89|70.99|54
1704854100000|2024-01-10 02:35:00|71.87|70.97|71.71|70.81|71.87|70.97|71.7|70.8|53
1704854400000|2024-01-10 02:40:00|71.7|70.8|71.27|70.37|71.7|70.8|71.26|70.36|50
1704854700000|2024-01-10 02:45:00|71.3|70.4|71.45|70.55|71.45|70.55|71.3|70.4|79
1704855000000|2024-01-10 02:50:00|71.44|70.54|71.4|70.5|71.46|70.56|71.39|70.49|49
1704855300000|2024-01-10 02:55:00|71.39|70.49|71.17|70.27|71.39|70.49|71.1|70.2|50
1704855600000|2024-01-10 03:00:00|71.16|70.26|71.29|70.39|71.3|70.4|71.1|70.2|54
1704855900000|2024-01-10 03:05:00|71.28|70.38|71.59|70.69|71.65|70.75|71.28|70.38|57
1704856200000|2024-01-10 03:10:00|71.57|70.67|71.58|70.68|71.58|70.68|71.49|70.59|40
1704856500000|2024-01-10 03:15:00|71.59|70.69|71.76|70.86|71.77|70.87|71.59|70.69|52
1704856800000|2024-01-10 03:20:00|71.75|70.85|71.61|70.71|71.77|70.87|71.61|70.71|21
1704857100000|2024-01-10 03:25:00|71.62|70.72|71.71|70.81|71.73|70.83|71.61|70.71|24
1704857400000|2024-01-10 03:30:00|71.7|70.8|71.8|70.9|71.82|70.92|71.7|70.8|35
1704857700000|2024-01-10 03:35:00|71.79|70.89|71.89|70.99|71.99|71.09|71.79|70.89|39
1704858000000|2024-01-10 03:40:00|71.9|71|71.86|70.96|71.92|71.02|71.83|70.93|31
1704858300000|2024-01-10 03:45:00|71.85|70.95|71.68|70.78|71.86|70.96|71.59|70.69|28
1704858600000|2024-01-10 03:50:00|71.69|70.79|71.71|70.81|71.73|70.83|71.69|70.79|17
1704858900000|2024-01-10 03:55:00|71.66|70.76|71.7|70.8|71.71|70.81|71.62|70.72|23
1704859200000|2024-01-10 04:00:00|71.71|70.81|71.71|70.81|71.79|70.89|71.68|70.78|25
1704859500000|2024-01-10 04:05:00|71.72|70.82|71.63|70.73|71.73|70.83|71.6|70.7|32
1704859800000|2024-01-10 04:10:00|71.64|70.74|71.89|70.99|71.89|70.99|71.61|70.71|45
1704860100000|2024-01-10 04:15:00|71.88|70.98|71.82|70.92|71.89|70.99|71.71|70.81|50
1704860400000|2024-01-10 04:20:00|71.81|70.91|71.71|70.81|71.82|70.92|71.69|70.79|34
1704860700000|2024-01-10 04:25:00|71.72|70.82|71.8|70.9|71.83|70.93|71.71|70.81|30
1704861000000|2024-01-10 04:30:00|71.81|70.91|71.61|70.71|71.82|70.92|71.61|70.71|36
1704861300000|2024-01-10 04:35:00|71.62|70.72|71.8|70.9|71.89|70.99|71.61|70.71|49
1704861600000|2024-01-10 04:40:00|71.81|70.91|71.95|71.05|71.96|71.06|71.81|70.91|54
1704861900000|2024-01-10 04:45:00|71.96|71.06|72.11|71.21|72.11|71.21|71.95|71.05|64
1704862200000|2024-01-10 04:50:00|72.12|71.22|72.1|71.2|72.22|71.32|72.1|71.2|50
1704862500000|2024-01-10 04:55:00|72.09|71.19|71.75|70.85|72.1|71.2|71.74|70.84|65
1704862800000|2024-01-10 05:00:00|71.76|70.86|71.79|70.89|71.82|70.92|71.74|70.84|50
1704863100000|2024-01-10 05:05:00|71.77|70.87|71.84|70.94|71.89|70.99|71.74|70.84|65
1704863400000|2024-01-10 05:10:00|71.85|70.95|71.87|70.97|71.93|71.03|71.85|70.95|46
1704863700000|2024-01-10 05:15:00|71.86|70.96|71.78|70.88|71.89|70.99|71.75|70.85|52
1704864000000|2024-01-10 05:20:00|71.8|70.9|71.8|70.9|71.82|70.92|71.76|70.86|34
1704864300000|2024-01-10 05:25:00|71.78|70.88|71.76|70.86|71.79|70.89|71.74|70.84|54
1704864600000|2024-01-10 05:30:00|71.75|70.85|71.53|70.63|71.78|70.88|71.52|70.62|36
1704864900000|2024-01-10 05:35:00|71.52|70.62|71.52|70.62|71.58|70.68|71.48|70.58|55
1704865200000|2024-01-10 05:40:00|71.53|70.63|71.75|70.85|71.76|70.86|71.52|70.62|55
1704865500000|2024-01-10 05:45:00|71.79|70.89|71.91|71.01|71.99|71.09|71.7|70.8|62
1704865800000|2024-01-10 05:50:00|71.9|71|71.91|71.01|71.93|71.03|71.83|70.93|39
1704866100000|2024-01-10 05:55:00|71.92|71.02|72|71.1|72|71.1|71.91|71.01|54
1704866400000|2024-01-10 06:00:00|71.99|71.09|71.81|70.91|71.99|71.09|71.79|70.89|42
1704866700000|2024-01-10 06:05:00|71.8|70.9|71.71|70.81|71.81|70.91|71.69|70.79|46
1704867000000|2024-01-10 06:10:00|71.7|70.8|71.7|70.8|71.77|70.87|71.65|70.75|40
1704867300000|2024-01-10 06:15:00|71.71|70.81|71.71|70.81|71.71|70.81|71.69|70.79|5
1704867600000|2024-01-10 06:20:00|71.73|70.83|71.8|70.9|71.82|70.92|71.73|70.83|36
1704867900000|2024-01-10 06:25:00|71.78|70.88|71.7|70.8|71.8|70.9|71.69|70.79|15
1704868200000|2024-01-10 06:30:00|71.69|70.79|71.51|70.61|71.69|70.79|71.5|70.6|45
1704868500000|2024-01-10 06:35:00|71.52|70.62|71.52|70.62|71.56|70.66|71.44|70.54|45
1704868800000|2024-01-10 06:40:00|71.51|70.61|71.71|70.81|71.71|70.81|71.51|70.61|43
1704869100000|2024-01-10 06:45:00|71.72|70.82|71.7|70.8|71.79|70.89|71.7|70.8|48
1704869400000|2024-01-10 06:50:00|71.69|70.79|71.8|70.9|71.8|70.9|71.65|70.75|42
1704869700000|2024-01-10 06:55:00|71.81|70.91|71.78|70.88|71.81|70.91|71.73|70.83|23
1704870000000|2024-01-10 07:00:00|71.77|70.87|71.91|71.01|71.97|71.07|71.77|70.87|42
1704870300000|2024-01-10 07:05:00|71.92|71.02|71.85|70.95|71.92|71.02|71.82|70.92|35
1704870600000|2024-01-10 07:10:00|71.84|70.94|71.71|70.81|71.84|70.94|71.71|70.81|52
1704870900000|2024-01-10 07:15:00|71.66|70.76|71.73|70.83|71.77|70.87|71.64|70.74|55
1704871200000|2024-01-10 07:20:00|71.74|70.84|71.81|70.91|71.9|71|71.74|70.84|47
1704871500000|2024-01-10 07:25:00|71.78|70.88|71.78|70.88|71.78|70.88|71.71|70.81|40
1704871800000|2024-01-10 07:30:00|71.79|70.89|71.7|70.8|71.82|70.92|71.65|70.75|60
1704872100000|2024-01-10 07:35:00|71.71|70.81|71.62|70.72|71.77|70.87|71.58|70.68|69
1704872400000|2024-01-10 07:40:00|71.61|70.71|71.53|70.63|71.63|70.73|71.44|70.54|61
1704872700000|2024-01-10 07:45:00|71.54|70.64|71.52|70.62|71.61|70.71|71.51|70.61|86
1704873000000|2024-01-10 07:50:00|71.51|70.61|71.51|70.61|71.6|70.7|71.51|70.61|85
1704873300000|2024-01-10 07:55:00|71.5|70.6|71.47|70.57|71.54|70.64|71.45|70.55|32
1704873600000|2024-01-10 08:00:00|71.49|70.59|71.5|70.6|71.6|70.7|71.47|70.57|50
1704873900000|2024-01-10 08:05:00|71.51|70.61|71.64|70.74|71.68|70.78|71.5|70.6|23
1704874200000|2024-01-10 08:10:00|71.63|70.73|71.55|70.65|71.63|70.73|71.54|70.64|33
1704874500000|2024-01-10 08:15:00|71.5|70.6|71.52|70.62|71.61|70.71|71.41|70.51|69
1704874800000|2024-01-10 08:20:00|71.53|70.63|71.3|70.4|71.55|70.65|71.24|70.34|73
1704875100000|2024-01-10 08:25:00|71.31|70.41|71.15|70.25|71.31|70.41|71.14|70.24|84
1704875400000|2024-01-10 08:30:00|71.18|70.28|71.28|70.38|71.29|70.39|71.03|70.13|147
1704875700000|2024-01-10 08:35:00|71.29|70.39|71.35|70.45|71.45|70.55|71.29|70.39|76
1704876000000|2024-01-10 08:40:00|71.36|70.46|71.23|70.33|71.44|70.54|71.21|70.31|102
1704876300000|2024-01-10 08:45:00|71.22|70.32|71.21|70.31|71.26|70.36|71.13|70.23|137
1704876600000|2024-01-10 08:50:00|71.19|70.29|70.92|70.02|71.19|70.29|70.91|70.01|136
1704876900000|2024-01-10 08:55:00|70.93|70.03|71.1|70.2|71.23|70.33|70.92|70.02|184
1704877200000|2024-01-10 09:00:00|71.12|70.22|71.21|70.31|71.23|70.33|71.04|70.14|108
1704877500000|2024-01-10 09:05:00|71.19|70.29|71.15|70.25|71.19|70.29|71.03|70.13|123
1704877800000|2024-01-10 09:10:00|71.16|70.26|70.93|70.03|71.22|70.32|70.92|70.02|112
1704878100000|2024-01-10 09:15:00|70.94|70.04|71.29|70.39|71.34|70.44|70.93|70.03|158
1704878400000|2024-01-10 09:20:00|71.3|70.4|71.65|70.75|71.73|70.83|71.29|70.39|73
1704878700000|2024-01-10 09:25:00|71.66|70.76|72|71.1|72.02|71.12|71.66|70.76|80
1704879000000|2024-01-10 09:30:00|72.01|71.11|72.22|71.32|72.23|71.33|71.91|71.01|153
1704879300000|2024-01-10 09:35:00|72.24|71.34|72.27|71.37|72.33|71.43|72.16|71.26|128
1704879600000|2024-01-10 09:40:00|72.24|71.34|72.25|71.35|72.37|71.47|72.22|71.32|97
1704879900000|2024-01-10 09:45:00|72.3|71.4|72.12|71.22|72.32|71.42|72.05|71.15|117
1704880200000|2024-01-10 09:50:00|72.11|71.21|72.1|71.2|72.13|71.23|72.03|71.13|64
1704880500000|2024-01-10 09:55:00|72.11|71.21|72.3|71.4|72.3|71.4|72.11|71.21|26
1704880800000|2024-01-10 10:00:00|72.31|71.41|72.36|71.46|72.47|71.57|72.3|71.4|83
1704881100000|2024-01-10 10:05:00|72.37|71.47|72.35|71.45|72.39|71.49|72.24|71.34|119
1704881400000|2024-01-10 10:10:00|72.36|71.46|72.46|71.56|72.47|71.57|72.35|71.45|71
1704881700000|2024-01-10 10:15:00|72.45|71.55|72.35|71.45|72.46|71.56|72.26|71.36|90
1704882000000|2024-01-10 10:20:00|72.36|71.46|72.33|71.43|72.38|71.48|72.32|71.42|77
1704882300000|2024-01-10 10:25:00|72.32|71.42|72.44|71.54|72.46|71.56|72.31|71.41|52
1704882600000|2024-01-10 10:30:00|72.43|71.53|72.34|71.44|72.52|71.62|72.33|71.43|73
1704882900000|2024-01-10 10:35:00|72.35|71.45|72.25|71.35|72.35|71.45|72.21|71.31|81
1704883200000|2024-01-10 10:40:00|72.26|71.36|72.23|71.33|72.33|71.43|72.21|71.31|76
1704883500000|2024-01-10 10:45:00|72.24|71.34|72.48|71.58|72.51|71.61|72.23|71.33|122
1704883800000|2024-01-10 10:50:00|72.49|71.59|72.52|71.62|72.53|71.63|72.48|71.58|78
1704884100000|2024-01-10 10:55:00|72.53|71.63|72.22|71.32|72.53|71.63|72.21|71.31|69
1704884400000|2024-01-10 11:00:00|72.23|71.33|72.24|71.34|72.33|71.43|72.23|71.33|123
1704884700000|2024-01-10 11:05:00|72.25|71.35|72.43|71.53|72.43|71.53|72.22|71.32|82
1704885000000|2024-01-10 11:10:00|72.42|71.52|72.44|71.54|72.49|71.59|72.41|71.51|35
1704885300000|2024-01-10 11:15:00|72.45|71.55|72.9|72|72.91|72.01|72.37|71.47|99
1704885600000|2024-01-10 11:20:00|72.89|71.99|72.73|71.83|72.91|72.01|72.71|71.81|63
1704885900000|2024-01-10 11:25:00|72.74|71.84|72.51|71.61|72.74|71.84|72.51|71.61|60
1704886200000|2024-01-10 11:30:00|72.54|71.64|72.53|71.63|72.62|71.72|72.52|71.62|51
1704886500000|2024-01-10 11:35:00|72.54|71.64|72.53|71.63|72.61|71.71|72.52|71.62|58
1704886800000|2024-01-10 11:40:00|72.52|71.62|72.53|71.63|72.59|71.69|72.51|71.61|39
1704887100000|2024-01-10 11:45:00|72.52|71.62|72.54|71.64|72.64|71.74|72.52|71.62|49
1704887400000|2024-01-10 11:50:00|72.47|71.57|72.61|71.71|72.61|71.71|72.02|71.12|175
1704887700000|2024-01-10 11:55:00|72.6|71.7|72.65|71.75|72.7|71.8|72.54|71.64|99
1704888000000|2024-01-10 12:00:00|72.63|71.73|72.6|71.7|72.63|71.73|72.6|71.7|3
1704888300000|2024-01-10 12:05:00|72.56|71.66|72.4|71.5|72.57|71.67|72.35|71.45|136
1704888600000|2024-01-10 12:10:00|72.41|71.51|72.33|71.43|72.5|71.6|72.24|71.34|81
1704888900000|2024-01-10 12:15:00|72.32|71.42|71.97|71.07|72.32|71.42|71.95|71.05|112
1704889200000|2024-01-10 12:20:00|71.96|71.06|71.49|70.59|71.99|71.09|71.22|70.32|188
1704889500000|2024-01-10 12:25:00|71.48|70.58|71.25|70.35|71.6|70.7|70.75|69.85|286
1704889800000|2024-01-10 12:30:00|71.26|70.36|71.4|70.5|71.48|70.58|71.1|70.2|164
1704890100000|2024-01-10 12:35:00|71.41|70.51|71.49|70.59|71.51|70.61|71.16|70.26|133
1704890400000|2024-01-10 12:40:00|71.48|70.58|71.37|70.47|71.52|70.62|71.37|70.47|61
1704890700000|2024-01-10 12:45:00|71.35|70.45|70.87|69.97|71.38|70.48|70.5|69.6|215
1704891000000|2024-01-10 12:50:00|70.88|69.98|70.22|69.32|70.96|70.06|69.93|69.03|230
1704891300000|2024-01-10 12:55:00|70.23|69.33|70|69.1|70.38|69.48|69.6|68.7|239
1704891600000|2024-01-10 13:00:00|70.32|69.42|70.54|69.64|70.58|69.68|70.3|69.4|17
1704891900000|2024-01-10 13:05:00|70.55|69.65|70.74|69.84|70.83|69.93|70.53|69.63|150
1704892200000|2024-01-10 13:10:00|70.75|69.85|70.95|70.05|71.1|70.2|70.74|69.84|170
1704892500000|2024-01-10 13:15:00|70.96|70.06|70.71|69.81|71.01|70.11|70.65|69.75|134
1704892800000|2024-01-10 13:20:00|70.74|69.84|70.83|69.93|70.83|69.93|70.63|69.73|139
1704893100000|2024-01-10 13:25:00|70.84|69.94|71.12|70.22|71.17|70.27|70.75|69.85|83
1704893400000|2024-01-10 13:30:00|71.13|70.23|70.76|69.86|71.13|70.23|70.74|69.84|163
1704893700000|2024-01-10 13:35:00|70.75|69.85|70.81|69.91|70.9|70|70.71|69.81|75
1704894000000|2024-01-10 13:40:00|70.73|69.83|70.64|69.74|70.74|69.84|70.62|69.72|156
1704894300000|2024-01-10 13:45:00|70.65|69.75|70.59|69.69|70.92|70.02|70.54|69.64|200
1704894600000|2024-01-10 13:50:00|70.61|69.71|70.74|69.84|70.81|69.91|70.52|69.62|151
1704894900000|2024-01-10 13:55:00|70.75|69.85|70.85|69.95|70.85|69.95|70.73|69.83|38
1704895200000|2024-01-10 14:00:00|70.97|70.07|71.1|70.2|71.1|70.2|70.91|70.01|146
1704895500000|2024-01-10 14:05:00|71.09|70.19|70.83|69.93|71.09|70.19|70.81|69.91|138
1704895800000|2024-01-10 14:10:00|70.84|69.94|70.92|70.02|71.01|70.11|70.62|69.72|141
1704896100000|2024-01-10 14:15:00|70.91|70.01|71.07|70.17|71.18|70.28|70.91|70.01|140
1704896400000|2024-01-10 14:20:00|71.06|70.16|71.32|70.42|71.38|70.48|71.06|70.16|56
1704896700000|2024-01-10 14:25:00|71.33|70.43|71.6|70.7|71.64|70.74|71.33|70.43|95
1704897000000|2024-01-10 14:30:00|71.61|70.71|71.27|70.37|71.65|70.75|71.22|70.32|144
1704897300000|2024-01-10 14:35:00|71.26|70.36|71.15|70.25|71.27|70.37|71.1|70.2|62
1704897600000|2024-01-10 14:40:00|71.14|70.24|71.05|70.15|71.24|70.34|71.05|70.15|99
1704897900000|2024-01-10 14:45:00|71.04|70.14|70.88|69.98|71.12|70.22|70.82|69.92|163
1704898200000|2024-01-10 14:50:00|70.89|69.99|70.81|69.91|70.9|70|70.75|69.85|65
1704898500000|2024-01-10 14:55:00|70.82|69.92|70.64|69.74|70.82|69.92|70.54|69.64|121
1704898800000|2024-01-10 15:00:00|70.63|69.73|70.85|69.95|71|70.1|70.35|69.45|219
1704899100000|2024-01-10 15:05:00|70.84|69.94|71.34|70.44|71.4|70.5|70.8|69.9|169
1704899400000|2024-01-10 15:10:00|71.33|70.43|71.54|70.64|71.61|70.71|71.31|70.41|147
1704899700000|2024-01-10 15:15:00|71.55|70.65|71.43|70.53|71.68|70.78|71.31|70.41|189
1704900000000|2024-01-10 15:20:00|71.42|70.52|71.32|70.42|71.63|70.73|71.25|70.35|209
1704900300000|2024-01-10 15:25:00|71.31|70.41|71.6|70.7|71.63|70.73|71.15|70.25|158
1704900600000|2024-01-10 15:30:00|71.61|70.71|71.44|70.54|71.63|70.73|71.42|70.52|134
1704900900000|2024-01-10 15:35:00|71.45|70.55|71.75|70.85|71.76|70.86|71.44|70.54|148
1704901200000|2024-01-10 15:40:00|71.76|70.86|71.56|70.66|71.83|70.93|71.45|70.55|218
1704901500000|2024-01-10 15:45:00|71.55|70.65|71.74|70.84|71.81|70.91|71.43|70.53|144
1704901800000|2024-01-10 15:50:00|71.79|70.89|71.83|70.93|71.86|70.96|71.71|70.81|181
1704902100000|2024-01-10 15:55:00|71.84|70.94|72.1|71.2|72.24|71.34|71.7|70.8|189
1704902400000|2024-01-10 16:00:00|72.11|71.21|72.06|71.16|72.23|71.33|71.95|71.05|253
1704902700000|2024-01-10 16:05:00|72.07|71.17|72.24|71.34|72.27|71.37|71.92|71.02|176
1704903000000|2024-01-10 16:10:00|72.23|71.33|72.04|71.14|72.33|71.43|72.04|71.14|145
1704903300000|2024-01-10 16:15:00|72.03|71.13|71.72|70.82|72.13|71.23|71.63|70.73|252
1704903600000|2024-01-10 16:20:00|71.71|70.81|71.99|71.09|72.02|71.12|71.7|70.8|163
1704903900000|2024-01-10 16:25:00|71.94|71.04|72.05|71.15|72.07|71.17|71.9|71|159
1704904200000|2024-01-10 16:30:00|72.04|71.14|71.95|71.05|72.11|71.21|71.95|71.05|177
1704904500000|2024-01-10 16:35:00|71.94|71.04|71.8|70.9|71.94|71.04|71.75|70.85|222
1704904800000|2024-01-10 16:40:00|71.81|70.91|71.63|70.73|71.88|70.98|71.61|70.71|171
1704905100000|2024-01-10 16:45:00|71.64|70.74|71.85|70.95|71.87|70.97|71.47|70.57|177
1704905400000|2024-01-10 16:50:00|71.84|70.94|71.67|70.77|71.87|70.97|71.64|70.74|136
1704905700000|2024-01-10 16:55:00|71.68|70.78|71.38|70.48|71.68|70.78|71.35|70.45|167
1704906000000|2024-01-10 17:00:00|71.37|70.47|71.35|70.45|71.49|70.59|71.24|70.34|255
1704906300000|2024-01-10 17:05:00|71.34|70.44|71.44|70.54|71.46|70.56|71.31|70.41|203
1704906600000|2024-01-10 17:10:00|71.45|70.55|71.38|70.48|71.46|70.56|71.34|70.44|125
1704906900000|2024-01-10 17:15:00|71.39|70.49|71.46|70.56|71.5|70.6|71.38|70.48|142
1704907200000|2024-01-10 17:20:00|71.45|70.55|71.57|70.67|71.65|70.75|71.45|70.55|175
1704907500000|2024-01-10 17:25:00|71.58|70.68|71.62|70.72|71.66|70.76|71.55|70.65|195
1704907800000|2024-01-10 17:30:00|71.63|70.73|71.62|70.72|71.67|70.77|71.51|70.61|169
1704908100000|2024-01-10 17:35:00|71.61|70.71|72.04|71.14|72.08|71.18|71.61|70.71|119
1704908400000|2024-01-10 17:40:00|72.03|71.13|72.4|71.5|72.42|71.52|72.03|71.13|158
1704908700000|2024-01-10 17:45:00|72.39|71.49|72.16|71.26|72.4|71.5|72.11|71.21|262
1704909000000|2024-01-10 17:50:00|72.15|71.25|72.25|71.35|72.32|71.42|72.15|71.25|210
1704909300000|2024-01-10 17:55:00|72.26|71.36|72.36|71.46|72.45|71.55|72.21|71.31|217
1704909600000|2024-01-10 18:00:00|72.38|71.48|72.86|71.96|72.95|72.05|72.26|71.36|261
1704909900000|2024-01-10 18:05:00|72.87|71.97|72.33|71.43|72.87|71.97|72.22|71.32|289
1704910200000|2024-01-10 18:10:00|72.34|71.44|72.26|71.36|72.51|71.61|72.26|71.36|31
1704910500000|2024-01-10 18:15:00|72.29|71.39|72.28|71.38|72.44|71.54|72.27|71.37|136
1704910800000|2024-01-10 18:20:00|72.29|71.39|72.23|71.33|72.5|71.6|72.21|71.31|223
1704911100000|2024-01-10 18:25:00|72.24|71.34|72.34|71.44|72.5|71.6|72.24|71.34|220
1704911400000|2024-01-10 18:30:00|72.35|71.45|72.51|71.61|72.58|71.68|72.32|71.42|164
1704911700000|2024-01-10 18:35:00|72.49|71.59|72.53|71.63|72.65|71.75|72.45|71.55|144
1704912000000|2024-01-10 18:40:00|72.54|71.64|72.21|71.31|72.54|71.64|72.21|71.31|180
1704912300000|2024-01-10 18:45:00|72.2|71.3|72.31|71.41|72.32|71.42|72.2|71.3|143
1704912600000|2024-01-10 18:50:00|72.32|71.42|72.51|71.61|72.57|71.67|72.3|71.4|130
1704912900000|2024-01-10 18:55:00|72.46|71.56|72.52|71.62|72.53|71.63|72.4|71.5|115
1704913200000|2024-01-10 19:00:00|72.51|71.61|72.66|71.76|72.67|71.77|72.51|71.61|158
1704913500000|2024-01-10 19:05:00|72.67|71.77|72.68|71.78|72.95|72.05|72.32|71.42|264
1704913800000|2024-01-10 19:10:00|72.67|71.77|72.83|71.93|72.95|72.05|72.5|71.6|304
1704914100000|2024-01-10 19:15:00|72.82|71.92|72.85|71.95|73.04|72.14|72.73|71.83|208
1704914400000|2024-01-10 19:20:00|72.84|71.94|72.83|71.93|72.96|72.06|72.7|71.8|223
1704914700000|2024-01-10 19:25:00|72.82|71.92|72.74|71.84|72.9|72|72.61|71.71|201
1704915000000|2024-01-10 19:30:00|72.75|71.85|72.73|71.83|72.83|71.93|72.62|71.72|154
1704915300000|2024-01-10 19:35:00|72.72|71.82|72.32|71.42|72.8|71.9|72.21|71.31|196
1704915600000|2024-01-10 19:40:00|72.33|71.43|72.61|71.71|72.63|71.73|72.31|71.41|120
1704915900000|2024-01-10 19:45:00|72.62|71.72|72.71|71.81|72.81|71.91|72.5|71.6|123
1704916200000|2024-01-10 19:50:00|72.7|71.8|72.94|72.04|72.95|72.05|72.7|71.8|137
1704916500000|2024-01-10 19:55:00|72.95|72.05|72.87|71.97|72.95|72.05|72.82|71.92|123
1704916800000|2024-01-10 20:00:00|72.86|71.96|72.81|71.91|72.95|72.05|72.64|71.74|132
1704917100000|2024-01-10 20:05:00|72.8|71.9|72.52|71.62|72.8|71.9|72.41|71.51|255
1704917400000|2024-01-10 20:10:00|72.53|71.63|71.8|70.9|72.53|71.63|71.28|70.38|409
1704917700000|2024-01-10 20:15:00|71.78|70.88|72.03|71.13|72.21|71.31|71.71|70.81|317
1704918000000|2024-01-10 20:20:00|72.02|71.12|71.72|70.82|72.03|71.13|71.4|70.5|277
1704918300000|2024-01-10 20:25:00|71.7|70.8|72|71.1|72.07|71.17|71.7|70.8|134
1704918600000|2024-01-10 20:30:00|72.01|71.11|72.21|71.31|72.31|71.41|72.01|71.11|88
1704918900000|2024-01-10 20:35:00|72.23|71.33|72.22|71.32|72.35|71.45|72.2|71.3|122
1704919200000|2024-01-10 20:40:00|72.23|71.33|72.11|71.21|72.55|71.65|71.63|70.73|371
1704919500000|2024-01-10 20:45:00|72.1|71.2|72.5|71.6|72.7|71.8|71.91|71.01|326
1704919800000|2024-01-10 20:50:00|72.45|71.55|72.44|71.54|72.67|71.77|72.12|71.22|288
1704920100000|2024-01-10 20:55:00|72.45|71.55|73.1|72.2|73.13|72.23|72.3|71.4|271
1704920400000|2024-01-10 21:00:00|73.11|72.21|73.05|72.15|73.14|72.24|72.72|71.82|271
1704920700000|2024-01-10 21:05:00|73.04|72.14|73.5|72.6|73.6|72.7|73.04|72.14|318
1704921000000|2024-01-10 21:10:00|73.52|72.62|73.91|73.01|74.11|73.21|73.51|72.61|224
1704921300000|2024-01-10 21:15:00|73.86|72.96|73.53|72.63|73.97|73.07|73.31|72.41|280
1704921600000|2024-01-10 21:20:00|73.51|72.61|73.85|72.95|73.89|72.99|73.24|72.34|262
1704921900000|2024-01-10 21:25:00|73.88|72.98|74.3|73.4|74.3|73.4|73.8|72.9|216
1704922200000|2024-01-10 21:30:00|74.28|73.38|74.1|73.2|74.3|73.4|73.81|72.91|279
1704922500000|2024-01-10 21:35:00|74.11|73.21|74.2|73.3|74.42|73.52|74.03|73.13|214
1704922800000|2024-01-10 21:40:00|74.19|73.29|74.61|73.71|74.61|73.71|74.01|73.11|116
1704923100000|2024-01-10 21:45:00|74.6|73.7|75.12|74.22|75.21|74.31|74.58|73.68|156
1704923400000|2024-01-10 21:50:00|75.1|74.2|75.42|74.52|75.43|74.53|75.05|74.15|148
1704923700000|2024-01-10 21:55:00|75.43|74.53|75.69|74.79|75.69|74.79|75.33|74.43|97
1704924000000|2024-01-10 22:00:00|75.71|74.81|75.63|74.73|76.01|75.11|75.58|74.68|340
1704924300000|2024-01-10 22:05:00|75.64|74.74|75.6|74.7|75.68|74.78|75.5|74.6|169
1704924600000|2024-01-10 22:10:00|75.61|74.71|76.06|75.16|76.07|75.17|75.6|74.7|161
1704924900000|2024-01-10 22:15:00|76.05|75.15|76.41|75.51|76.58|75.68|76.05|75.15|147
1704925200000|2024-01-10 22:20:00|76.42|75.52|76.59|75.69|76.77|75.87|76.41|75.51|224
1704925500000|2024-01-10 22:25:00|76.6|75.7|76.51|75.61|76.6|75.7|76.24|75.34|227
1704925800000|2024-01-10 22:30:00|76.53|75.63|76.54|75.64|76.67|75.77|76.3|75.4|173
1704926100000|2024-01-10 22:35:00|76.57|75.67|76.41|75.51|76.79|75.89|76.37|75.47|189
1704926400000|2024-01-10 22:40:00|76.45|75.55|75.91|75.01|76.46|75.56|75.91|75.01|107
1704926700000|2024-01-10 22:45:00|75.92|75.02|75.94|75.04|76|75.1|75.9|75|94
1704927000000|2024-01-10 22:50:00|75.93|75.03|76.39|75.49|76.39|75.49|75.93|75.03|109
1704927300000|2024-01-10 22:55:00|76.38|75.48|76.2|75.3|76.39|75.49|76.2|75.3|92
1704927600000|2024-01-10 23:00:00|76.21|75.31|76.45|75.55|76.45|75.55|76.12|75.22|147
1704927900000|2024-01-10 23:05:00|76.44|75.54|76.56|75.66|76.57|75.67|76.32|75.42|199
1704928200000|2024-01-10 23:10:00|76.54|75.64|76.98|76.08|76.98|76.08|76.52|75.62|205
1704928500000|2024-01-10 23:15:00|76.99|76.09|77.08|76.18|77.3|76.4|76.8|75.9|271
1704928800000|2024-01-10 23:20:00|77.09|76.19|76.58|75.68|77.1|76.2|76.55|75.65|332
1704929100000|2024-01-10 23:25:00|76.57|75.67|75.94|75.04|76.57|75.67|75.93|75.03|334
1704929400000|2024-01-10 23:30:00|75.93|75.03|76.3|75.4|76.3|75.4|75.39|74.49|283
1704929700000|2024-01-10 23:35:00|76.29|75.39|75.8|74.9|76.4|75.5|75.65|74.75|191
1704930000000|2024-01-10 23:40:00|75.81|74.91|75.89|74.99|76|75.1|75.69|74.79|203
1704930300000|2024-01-10 23:45:00|75.88|74.98|76.09|75.19|76.1|75.2|75.81|74.91|59
1704930600000|2024-01-10 23:50:00|75.94|75.04|75.63|74.73|75.94|75.04|75.54|74.64|53
1704930900000|2024-01-10 23:55:00|75.64|74.74|75.89|74.99|75.9|75|75.6|74.7|134
1704931200000|2024-01-11 00:00:00|75.9|75|75.82|74.92|76.16|75.26|75.39|74.49|222
1704931500000|2024-01-11 00:05:00|75.84|74.94|75.73|74.83|75.95|75.05|75.72|74.82|49
1704931800000|2024-01-11 00:10:00|75.62|74.72|75.7|74.8|75.77|74.87|75.51|74.61|59
1704932100000|2024-01-11 00:15:00|75.72|74.82|75.71|74.81|75.99|75.09|75.59|74.69|136
1704932400000|2024-01-11 00:20:00|75.72|74.82|75.6|74.7|75.89|74.99|75.59|74.69|164
1704932700000|2024-01-11 00:25:00|75.59|74.69|75.85|74.95|75.91|75.01|75.5|74.6|106
1704933000000|2024-01-11 00:30:00|75.84|74.94|76.2|75.3|76.36|75.46|75.84|74.94|134
1704933300000|2024-01-11 00:35:00|76.21|75.31|76.28|75.38|76.41|75.51|76.12|75.22|122
1704933600000|2024-01-11 00:40:00|76.29|75.39|76.23|75.33|76.3|75.4|76.1|75.2|192
1704933900000|2024-01-11 00:45:00|76.22|75.32|76.16|75.26|76.27|75.37|76.05|75.15|115
1704934200000|2024-01-11 00:50:00|76.15|75.25|76.38|75.48|76.42|75.52|76.15|75.25|120
1704934500000|2024-01-11 00:55:00|76.37|75.47|76.5|75.6|76.53|75.63|76.35|75.45|32
1704934800000|2024-01-11 01:00:00|76.51|75.61|76.43|75.53|76.58|75.68|76.42|75.52|62
1704935100000|2024-01-11 01:05:00|76.44|75.54|76.18|75.28|76.46|75.56|76.05|75.15|77
1704935400000|2024-01-11 01:10:00|76.17|75.27|76.52|75.62|76.52|75.62|76.12|75.22|40
1704935700000|2024-01-11 01:15:00|76.53|75.63|76.56|75.66|76.62|75.72|76.53|75.63|56
1704936000000|2024-01-11 01:20:00|76.55|75.65|76.8|75.9|76.8|75.9|76.54|75.64|49
1704936300000|2024-01-11 01:25:00|76.81|75.91|76.83|75.93|76.84|75.94|76.7|75.8|54
1704936600000|2024-01-11 01:30:00|76.82|75.92|76.55|75.65|76.85|75.95|76.49|75.59|99
1704936900000|2024-01-11 01:35:00|76.6|75.7|76.4|75.5|76.6|75.7|76.3|75.4|110
1704937200000|2024-01-11 01:40:00|76.43|75.53|76.56|75.66|76.57|75.67|76.4|75.5|61
1704937500000|2024-01-11 01:45:00|76.58|75.68|76.77|75.87|76.77|75.87|76.54|75.64|58
1704937800000|2024-01-11 01:50:00|76.78|75.88|76.71|75.81|76.93|76.03|76.61|75.71|89
1704938100000|2024-01-11 01:55:00|76.72|75.82|76.33|75.43|76.72|75.82|76.32|75.42|107
1704938400000|2024-01-11 02:00:00|76.32|75.42|76.51|75.61|76.52|75.62|76.23|75.33|110
1704938700000|2024-01-11 02:05:00|76.52|75.62|76.48|75.58|76.62|75.72|76.48|75.58|31
1704939000000|2024-01-11 02:10:00|76.49|75.59|76.51|75.61|76.52|75.62|76.33|75.43|61
1704939300000|2024-01-11 02:15:00|76.52|75.62|76.54|75.64|76.62|75.72|76.43|75.53|25
1704939600000|2024-01-11 02:20:00|76.55|75.65|76.61|75.71|76.62|75.72|76.53|75.63|45
1704939900000|2024-01-11 02:25:00|76.6|75.7|76.69|75.79|76.7|75.8|76.59|75.69|37
1704940200000|2024-01-11 02:30:00|76.7|75.8|76.75|75.85|76.79|75.89|76.54|75.64|75
1704940500000|2024-01-11 02:35:00|76.74|75.84|76.56|75.66|76.75|75.85|76.52|75.62|111
1704940800000|2024-01-11 02:40:00|76.55|75.65|76.6|75.7|76.61|75.71|76.44|75.54|57
1704941100000|2024-01-11 02:45:00|76.64|75.74|76.74|75.84|76.76|75.86|76.6|75.7|64
1704941400000|2024-01-11 02:50:00|76.76|75.86|76.74|75.84|76.79|75.89|76.73|75.83|52
1704941700000|2024-01-11 02:55:00|76.75|75.85|76.7|75.8|76.75|75.85|76.6|75.7|62
1704942000000|2024-01-11 03:00:00|76.71|75.81|76.74|75.84|76.9|76|76.71|75.81|52
1704942300000|2024-01-11 03:05:00|76.75|75.85|77.05|76.15|77.05|76.15|76.74|75.84|67
1704942600000|2024-01-11 03:10:00|77.04|76.14|76.88|75.98|77.15|76.25|76.87|75.97|158
1704942900000|2024-01-11 03:15:00|76.84|75.94|76.71|75.81|76.92|76.02|76.53|75.63|145
1704943200000|2024-01-11 03:20:00|76.7|75.8|76.69|75.79|76.73|75.83|76.6|75.7|85
1704943500000|2024-01-11 03:25:00|76.7|75.8|76.91|76.01|76.92|76.02|76.69|75.79|68
1704943800000|2024-01-11 03:30:00|76.89|75.99|77.06|76.16|77.07|76.17|76.82|75.92|71
1704944100000|2024-01-11 03:35:00|77.07|76.17|77.14|76.24|77.15|76.25|77.06|76.16|89
1704944400000|2024-01-11 03:40:00|77.13|76.23|77.2|76.3|77.22|76.32|77.11|76.21|62
1704944700000|2024-01-11 03:45:00|77.19|76.29|77.2|76.3|77.22|76.32|77.1|76.2|26
1704945000000|2024-01-11 03:50:00|77.19|76.29|77.16|76.26|77.2|76.3|77.1|76.2|20
1704945300000|2024-01-11 03:55:00|77.15|76.25|77.35|76.45|77.38|76.48|77.15|76.25|40
1704945600000|2024-01-11 04:00:00|77.34|76.44|77.1|76.2|77.35|76.45|77.1|76.2|44
1704945900000|2024-01-11 04:05:00|77.12|76.22|77.12|76.22|77.12|76.22|76.9|76|75
1704946200000|2024-01-11 04:10:00|77.11|76.21|77.02|76.12|77.12|76.22|76.99|76.09|56
1704946500000|2024-01-11 04:15:00|77.11|76.21|77.12|76.22|77.14|76.24|77.08|76.18|43
1704946800000|2024-01-11 04:20:00|77.13|76.23|77.28|76.38|77.32|76.42|77.09|76.19|44
1704947100000|2024-01-11 04:25:00|77.29|76.39|77.11|76.21|77.29|76.39|77.02|76.12|57
1704947400000|2024-01-11 04:30:00|77.07|76.17|76.88|75.98|77.08|76.18|76.86|75.96|74
1704947700000|2024-01-11 04:35:00|76.84|75.94|76.91|76.01|76.94|76.04|76.8|75.9|38
1704948000000|2024-01-11 04:40:00|76.92|76.02|76.79|75.89|76.92|76.02|76.79|75.89|36
1704948300000|2024-01-11 04:45:00|76.8|75.9|76.87|75.97|76.9|76|76.8|75.9|12
1704948600000|2024-01-11 04:50:00|76.83|75.93|76.91|76.01|76.91|76.01|76.79|75.89|25
1704948900000|2024-01-11 04:55:00|76.89|75.99|76.8|75.9|76.89|75.99|76.8|75.9|51
1704949200000|2024-01-11 05:00:00|76.79|75.89|76.55|75.65|76.8|75.9|76.5|75.6|61
1704949500000|2024-01-11 05:05:00|76.54|75.64|76.43|75.53|76.56|75.66|76.3|75.4|91
1704949800000|2024-01-11 05:10:00|76.44|75.54|76.5|75.6|76.52|75.62|76.42|75.52|52
1704950100000|2024-01-11 05:15:00|76.51|75.61|76.6|75.7|76.62|75.72|76.51|75.61|32
1704950400000|2024-01-11 05:20:00|76.59|75.69|76.6|75.7|76.61|75.71|76.51|75.61|31
1704950700000|2024-01-11 05:25:00|76.59|75.69|76.43|75.53|76.6|75.7|76.42|75.52|44
1704951000000|2024-01-11 05:30:00|76.44|75.54|76.24|75.34|76.46|75.56|76.23|75.33|23
1704951300000|2024-01-11 05:35:00|76.23|75.33|75.8|74.9|76.23|75.33|75.7|74.8|76
1704951600000|2024-01-11 05:40:00|75.79|74.89|75.79|74.89|76|75.1|75.77|74.87|82
1704951900000|2024-01-11 05:45:00|75.78|74.88|75.89|74.99|75.95|75.05|75.59|74.69|141
1704952200000|2024-01-11 05:50:00|75.9|75|75.9|75|75.95|75.05|75.89|74.99|24
1704952500000|2024-01-11 05:55:00|75.91|75.01|75.9|75|75.91|75.01|75.89|74.99|8
1704952800000|2024-01-11 06:00:00|75.76|74.86|75.63|74.73|75.76|74.86|75.63|74.73|5
1704953100000|2024-01-11 06:05:00|75.61|74.71|75.4|74.5|75.61|74.71|75.4|74.5|85
1704953400000|2024-01-11 06:10:00|75.39|74.49|74.96|74.06|75.42|74.52|74.8|73.9|106
1704953700000|2024-01-11 06:15:00|75|74.1|75.15|74.25|75.19|74.29|75|74.1|69
1704954000000|2024-01-11 06:20:00|75.14|74.24|75.3|74.4|75.36|74.46|75.14|74.24|51
1704954300000|2024-01-11 06:25:00|75.31|74.41|75.11|74.21|75.31|74.41|75.1|74.2|29
1704954600000|2024-01-11 06:30:00|75.12|74.22|75.14|74.24|75.31|74.41|74.99|74.09|64
1704954900000|2024-01-11 06:35:00|75.15|74.25|75.03|74.13|75.15|74.25|74.94|74.04|50
1704955200000|2024-01-11 06:40:00|75.04|74.14|75.36|74.46|75.36|74.46|75.04|74.14|23
1704955500000|2024-01-11 06:45:00|75.35|74.45|75.42|74.52|75.51|74.61|75.35|74.45|19
1704955800000|2024-01-11 06:50:00|75.41|74.51|75.3|74.4|75.41|74.51|75.3|74.4|18
1704956100000|2024-01-11 06:55:00|75.33|74.43|75.39|74.49|75.41|74.51|75.32|74.42|29
1704956400000|2024-01-11 07:00:00|75.4|74.5|75.6|74.7|75.61|74.71|75.39|74.49|29
1704956700000|2024-01-11 07:05:00|75.61|74.71|75.8|74.9|75.82|74.92|75.6|74.7|41
1704957000000|2024-01-11 07:10:00|75.81|74.91|75.87|74.97|75.9|75|75.8|74.9|128
1704957300000|2024-01-11 07:15:00|75.86|74.96|75.82|74.92|75.88|74.98|75.8|74.9|42
1704957600000|2024-01-11 07:20:00|75.87|74.97|76.1|75.2|76.12|75.22|75.87|74.97|33
1704957900000|2024-01-11 07:25:00|76.11|75.21|76.22|75.32|76.22|75.32|76.03|75.13|57
1704958200000|2024-01-11 07:30:00|76.21|75.31|75.96|75.06|76.22|75.32|75.9|75|51
1704958500000|2024-01-11 07:35:00|75.95|75.05|76.06|75.16|76.07|75.17|75.83|74.93|53
1704958800000|2024-01-11 07:40:00|76.13|75.23|76.21|75.31|76.22|75.32|76.06|75.16|46
1704959100000|2024-01-11 07:45:00|76.2|75.3|76.13|75.23|76.21|75.31|76.04|75.14|29
1704959400000|2024-01-11 07:50:00|76.14|75.24|76.24|75.34|76.26|75.36|76.1|75.2|37
1704959700000|2024-01-11 07:55:00|76.25|75.35|76.24|75.34|76.37|75.47|76.21|75.31|53
1704960000000|2024-01-11 08:00:00|76.25|75.35|76.32|75.42|76.34|75.44|76.2|75.3|25
1704960300000|2024-01-11 08:05:00|76.31|75.41|76.33|75.43|76.35|75.45|76.28|75.38|42
1704960600000|2024-01-11 08:10:00|76.34|75.44|76.79|75.89|76.8|75.9|76.34|75.44|49
1704960900000|2024-01-11 08:15:00|76.8|75.9|76.6|75.7|76.8|75.9|76.6|75.7|37
1704961200000|2024-01-11 08:20:00|76.59|75.69|76.79|75.89|76.8|75.9|76.59|75.69|41
1704961500000|2024-01-11 08:25:00|76.81|75.91|76.86|75.96|76.88|75.98|76.78|75.88|27
1704961800000|2024-01-11 08:30:00|76.84|75.94|76.71|75.81|76.84|75.94|76.7|75.8|29
1704962100000|2024-01-11 08:35:00|76.73|75.83|76.8|75.9|77|76.1|76.73|75.83|40
1704962400000|2024-01-11 08:40:00|76.78|75.88|76.55|75.65|76.78|75.88|76.54|75.64|40
1704962700000|2024-01-11 08:45:00|76.54|75.64|76.54|75.64|76.68|75.78|76.5|75.6|63
1704963000000|2024-01-11 08:50:00|76.53|75.63|76.66|75.86|76.7|75.9|76.53|75.63|65
1704963300000|2024-01-11 08:55:00|76.7|75.9|76.71|75.91|76.74|75.94|76.64|75.84|104
1704963600000|2024-01-11 09:00:00|76.72|75.92|76.75|75.95|76.75|75.95|76.6|75.8|61
1704963900000|2024-01-11 09:05:00|76.76|75.96|76.85|76.05|76.95|76.15|76.76|75.96|40
1704964200000|2024-01-11 09:10:00|76.84|76.04|76.85|76.05|76.85|76.05|76.75|75.95|47
1704964500000|2024-01-11 09:15:00|76.84|76.04|76.66|75.86|76.84|76.04|76.65|75.85|26
1704964800000|2024-01-11 09:20:00|76.65|75.85|76.85|76.05|76.92|76.12|76.64|75.84|36
1704965100000|2024-01-11 09:25:00|76.84|76.04|76.85|76.05|76.85|76.05|76.74|75.94|22
1704965400000|2024-01-11 09:30:00|76.86|76.06|76.75|75.95|76.86|76.06|76.74|75.94|13
1704965700000|2024-01-11 09:35:00|76.8|76|76.85|76.05|76.86|76.06|76.75|75.95|16
1704966000000|2024-01-11 09:40:00|76.84|76.04|76.95|76.15|76.95|76.15|76.84|76.04|9
1704966300000|2024-01-11 09:45:00|76.96|76.16|76.88|76.08|77.05|76.25|76.85|76.05|19
1704966600000|2024-01-11 09:50:00|76.85|76.05|76.91|76.11|76.96|76.16|76.85|76.05|40
1704966900000|2024-01-11 09:55:00|76.92|76.12|76.75|75.95|76.92|76.12|76.73|75.93|66
1704967200000|2024-01-11 10:00:00|76.74|75.94|76.83|76.03|76.98|76.18|76.73|75.93|89
1704967500000|2024-01-11 10:05:00|76.85|76.05|76.92|76.12|77.03|76.23|76.85|76.05|128
1704967800000|2024-01-11 10:10:00|76.93|76.13|77.03|76.23|77.03|76.23|76.92|76.12|100
1704968100000|2024-01-11 10:15:00|77.04|76.24|77.15|76.35|77.25|76.45|77.04|76.24|76
1704968400000|2024-01-11 10:20:00|77.18|76.38|77.31|76.51|77.35|76.55|77.17|76.37|74
1704968700000|2024-01-11 10:25:00|77.3|76.5|77.46|76.66|77.46|76.66|77.29|76.49|121
1704969000000|2024-01-11 10:30:00|77.5|76.7|77.09|76.29|77.51|76.71|77.09|76.29|108
1704969300000|2024-01-11 10:35:00|77.08|76.28|77.2|76.4|77.25|76.45|77.05|76.25|65
1704969600000|2024-01-11 10:40:00|77.15|76.35|77.39|76.59|77.45|76.65|77.15|76.35|87
1704969900000|2024-01-11 10:45:00|77.4|76.6|77.54|76.74|77.54|76.74|77.32|76.52|92
1704970200000|2024-01-11 10:50:00|77.53|76.73|77.92|77.12|77.94|77.14|77.53|76.73|52
1704970500000|2024-01-11 10:55:00|77.93|77.13|77.85|77.05|77.94|77.14|77.74|76.94|93
1704970800000|2024-01-11 11:00:00|77.84|77.04|77.61|76.81|77.85|77.05|77.45|76.65|131
1704971100000|2024-01-11 11:05:00|77.6|76.8|77.85|77.05|77.92|77.12|77.55|76.75|92
1704971400000|2024-01-11 11:10:00|77.9|77.1|78.32|77.52|78.43|77.63|77.9|77.1|95
1704971700000|2024-01-11 11:15:00|78.33|77.53|78.12|77.32|78.33|77.53|78.01|77.21|207
1704972000000|2024-01-11 11:20:00|78.11|77.31|78.23|77.43|78.32|77.52|78.11|77.31|162
1704972300000|2024-01-11 11:25:00|78.22|77.42|78.34|77.54|78.34|77.54|78.12|77.32|165
1704972600000|2024-01-11 11:30:00|78.33|77.53|78.13|77.33|78.33|77.53|78.03|77.23|253
1704972900000|2024-01-11 11:35:00|78.12|77.32|78.09|77.29|78.23|77.43|77.99|77.19|205
1704973200000|2024-01-11 11:40:00|78.1|77.3|78.39|77.59|78.42|77.62|78.1|77.3|184
1704973500000|2024-01-11 11:45:00|78.37|77.57|78.55|77.75|78.64|77.84|78.36|77.56|137
1704973800000|2024-01-11 11:50:00|78.61|77.81|78.89|78.09|78.91|78.11|78.61|77.81|229
1704974100000|2024-01-11 11:55:00|78.88|78.08|78.98|78.18|78.98|78.18|78.77|77.97|147
1704974400000|2024-01-11 12:00:00|78.99|78.19|79.17|78.37|79.22|78.42|78.94|78.14|216
1704974700000|2024-01-11 12:05:00|79.16|78.36|79.35|78.55|79.7|78.9|79.15|78.35|258
1704975000000|2024-01-11 12:10:00|79.36|78.56|78.92|78.12|79.37|78.57|78.92|78.12|122
1704975300000|2024-01-11 12:15:00|78.85|78.05|78.95|78.15|79.04|78.24|78.7|77.9|166
1704975600000|2024-01-11 12:20:00|78.94|78.14|79.09|78.29|79.32|78.52|78.92|78.12|131
1704975900000|2024-01-11 12:25:00|79.11|78.31|79.16|78.36|79.2|78.4|79.04|78.24|95
1704976200000|2024-01-11 12:30:00|79.14|78.34|79.16|78.36|79.23|78.43|78.94|78.14|240
1704976500000|2024-01-11 12:35:00|79.19|78.39|79.25|78.45|79.32|78.52|79.1|78.3|212
1704976800000|2024-01-11 12:40:00|79.26|78.46|79.33|78.53|79.33|78.53|79.04|78.24|167
1704977100000|2024-01-11 12:45:00|79.32|78.52|79.13|78.33|79.42|78.62|79.09|78.29|171
1704977400000|2024-01-11 12:50:00|79.12|78.32|79.35|78.55|79.45|78.65|79.1|78.3|158
1704977700000|2024-01-11 12:55:00|79.34|78.54|79.55|78.75|79.73|78.93|79.34|78.54|118
1704978000000|2024-01-11 13:00:00|79.54|78.74|79.24|78.44|79.63|78.83|79.09|78.29|234
1704978300000|2024-01-11 13:05:00|79.23|78.43|79.33|78.53|79.35|78.55|79.15|78.35|129
1704978600000|2024-01-11 13:10:00|79.32|78.52|78.97|78.17|79.35|78.55|78.96|78.16|97
1704978900000|2024-01-11 13:15:00|78.96|78.16|79.13|78.33|79.15|78.35|78.89|78.09|94
1704979200000|2024-01-11 13:20:00|79.12|78.32|79.26|78.46|79.26|78.46|79.09|78.29|107
1704979500000|2024-01-11 13:25:00|79.25|78.45|79.48|78.68|79.57|78.77|79.05|78.25|147
1704979800000|2024-01-11 13:30:00|79.54|78.74|78.75|77.95|79.55|78.75|78.15|77.35|574
1704980100000|2024-01-11 13:35:00|78.76|77.96|78.74|77.94|79.03|78.23|78.61|77.81|390
1704980400000|2024-01-11 13:40:00|78.75|77.95|78.83|78.03|78.88|78.08|78.4|77.6|297
1704980700000|2024-01-11 13:45:00|78.82|78.02|79.95|79.15|79.99|79.19|78.82|78.02|242
1704981000000|2024-01-11 13:50:00|79.96|79.16|80.5|79.7|80.84|80.04|79.94|79.14|409
1704981300000|2024-01-11 13:55:00|80.49|79.69|80.41|79.61|80.88|80.08|80.19|79.39|399
1704981600000|2024-01-11 14:00:00|80.42|79.62|80.04|79.24|80.5|79.7|79.92|79.12|481
1704981900000|2024-01-11 14:05:00|80.05|79.25|79.83|79.03|80.13|79.33|79.7|78.9|473
1704982200000|2024-01-11 14:10:00|79.82|79.02|79.88|79.08|79.89|79.09|79.73|78.93|329
1704982500000|2024-01-11 14:15:00|79.87|79.07|79.32|78.52|79.93|79.13|79.22|78.42|344
1704982800000|2024-01-11 14:20:00|79.31|78.51|79.14|78.34|79.36|78.56|79|78.2|369
1704983100000|2024-01-11 14:25:00|79.13|78.33|79.34|78.54|79.52|78.72|79.13|78.33|263
1704983400000|2024-01-11 14:30:00|79.35|78.55|79.55|78.75|79.58|78.78|78.87|78.07|443
1704983700000|2024-01-11 14:35:00|79.56|78.76|79.93|79.13|80|79.2|79.54|78.74|314
1704984000000|2024-01-11 14:40:00|79.92|79.12|80.37|79.57|80.49|79.69|79.89|79.09|454
1704984300000|2024-01-11 14:45:00|80.38|79.58|81.03|80.23|81.13|80.33|80.29|79.49|397
1704984600000|2024-01-11 14:50:00|81.02|80.22|80.79|79.99|81.04|80.24|80.63|79.83|358
1704984900000|2024-01-11 14:55:00|80.8|80|80.93|80.13|80.95|80.15|80.39|79.59|353
1704985200000|2024-01-11 15:00:00|80.9|80.1|80.14|79.34|81.01|80.21|80.12|79.32|377
1704985500000|2024-01-11 15:05:00|80.13|79.33|80.09|79.29|80.3|79.5|79.81|79.01|331
1704985800000|2024-01-11 15:10:00|80.08|79.28|80.43|79.63|80.49|79.69|79.94|79.14|330
1704986100000|2024-01-11 15:15:00|80.42|79.62|79.71|78.91|80.42|79.62|79.63|78.83|423
1704986400000|2024-01-11 15:20:00|79.74|78.94|80.94|80.14|80.95|80.15|79.72|78.92|194
1704986700000|2024-01-11 15:25:00|80.92|80.12|80.65|79.85|80.95|80.15|80.35|79.55|166
1704987000000|2024-01-11 15:30:00|80.64|79.84|80.24|79.44|80.73|79.93|80.24|79.44|190
1704987300000|2024-01-11 15:35:00|80.23|79.43|79.88|79.08|80.66|79.86|79.88|79.08|212
1704987600000|2024-01-11 15:40:00|79.85|79.05|79.44|78.64|80.15|79.35|79|78.2|258
1704987900000|2024-01-11 15:45:00|79.43|78.63|78.85|78.05|79.45|78.65|78.7|77.9|333
1704988200000|2024-01-11 15:50:00|78.86|78.06|78.95|78.15|79.06|78.26|78.38|77.58|267
1704988500000|2024-01-11 15:55:00|78.96|78.16|79.86|79.06|79.93|79.13|78.85|78.05|156
1704988800000|2024-01-11 16:00:00|79.87|79.07|80.12|79.32|80.25|79.45|79.26|78.46|226
1704989100000|2024-01-11 16:05:00|80.16|79.36|78.95|78.15|80.17|79.37|78.95|78.15|301
1704989400000|2024-01-11 16:10:00|78.94|78.14|78.06|77.26|79.15|78.35|78.06|77.26|237
1704989700000|2024-01-11 16:15:00|78.02|77.22|78.55|77.75|78.56|77.76|77.53|76.73|312
1704990000000|2024-01-11 16:20:00|78.51|77.71|78.35|77.55|78.56|77.76|78.19|77.39|177
1704990300000|2024-01-11 16:25:00|78.43|77.63|77.94|77.14|78.55|77.75|77.94|77.14|177
1704990600000|2024-01-11 16:30:00|77.93|77.13|78.24|77.44|78.24|77.44|77.35|76.55|269
1704990900000|2024-01-11 16:35:00|78.23|77.43|78.61|77.81|78.82|78.02|78.2|77.4|151
1704991200000|2024-01-11 16:40:00|78.62|77.82|78.63|77.83|78.85|78.05|78.55|77.75|113
1704991500000|2024-01-11 16:45:00|78.62|77.82|78.71|77.91|78.94|78.14|78.55|77.75|93
1704991800000|2024-01-11 16:50:00|78.65|77.85|78.42|77.62|78.65|77.85|78.24|77.44|151
1704992100000|2024-01-11 16:55:00|78.43|77.63|78.25|77.45|78.43|77.63|78.14|77.34|124
1704992400000|2024-01-11 17:00:00|78.24|77.44|78.82|78.02|78.85|78.05|78.23|77.43|214
1704992700000|2024-01-11 17:05:00|78.81|78.01|79.04|78.24|79.04|78.24|78.72|77.92|120
1704993000000|2024-01-11 17:10:00|79.07|78.27|78.95|78.15|79.12|78.32|78.95|78.15|89
1704993300000|2024-01-11 17:15:00|78.94|78.14|78.55|77.75|79.01|78.21|78.45|77.65|84
1704993600000|2024-01-11 17:20:00|78.56|77.76|78.45|77.65|78.61|77.81|78.35|77.55|86
1704993900000|2024-01-11 17:25:00|78.44|77.64|78.05|77.25|78.45|77.65|77.77|76.97|202
1704994200000|2024-01-11 17:30:00|78|77.2|78.41|77.61|78.46|77.66|77.96|77.16|155
1704994500000|2024-01-11 17:35:00|78.39|77.59|78.75|77.95|78.92|78.12|78.23|77.43|133
1704994800000|2024-01-11 17:40:00|78.77|77.97|79|78.2|79.1|78.3|78.77|77.97|103
1704995100000|2024-01-11 17:45:00|78.99|78.19|79.53|78.73|79.53|78.73|78.99|78.19|170
1704995400000|2024-01-11 17:50:00|79.52|78.72|79.63|78.83|79.63|78.83|79.44|78.64|68
1704995700000|2024-01-11 17:55:00|79.62|78.82|79.55|78.75|79.64|78.84|79.43|78.63|65
1704996000000|2024-01-11 18:00:00|79.54|78.74|79.07|78.27|79.55|78.75|79.07|78.27|98
1704996300000|2024-01-11 18:05:00|79.09|78.29|79.14|78.34|79.26|78.46|79.05|78.25|62
1704996600000|2024-01-11 18:10:00|79.15|78.35|79|78.2|79.15|78.35|79|78.2|84
1704996900000|2024-01-11 18:15:00|78.99|78.19|78.95|78.15|79.16|78.36|78.95|78.15|29
1704997200000|2024-01-11 18:20:00|78.94|78.14|79.05|78.25|79.13|78.33|78.85|78.05|39
1704997500000|2024-01-11 18:25:00|79.04|78.24|79.13|78.33|79.15|78.35|79.03|78.23|31
1704997800000|2024-01-11 18:30:00|79.14|78.34|78.99|78.19|79.15|78.35|78.98|78.18|60
1704998100000|2024-01-11 18:35:00|79|78.2|79.45|78.65|79.45|78.65|79|78.2|47
1704998400000|2024-01-11 18:40:00|79.49|78.69|79.45|78.65|79.55|78.75|79.43|78.63|44
1704998700000|2024-01-11 18:45:00|79.46|78.66|79.25|78.45|79.61|78.81|79.25|78.45|79
1704999000000|2024-01-11 18:50:00|79.24|78.44|79.54|78.74|79.55|78.75|79.15|78.35|60
1704999300000|2024-01-11 18:55:00|79.53|78.73|79.51|78.71|79.53|78.73|79.43|78.63|55
1704999600000|2024-01-11 19:00:00|79.5|78.7|79.53|78.73|79.56|78.76|79.43|78.63|41
1704999900000|2024-01-11 19:05:00|79.52|78.72|79.43|78.63|79.53|78.73|79.31|78.51|56
1705000200000|2024-01-11 19:10:00|79.42|78.62|79.21|78.41|79.42|78.62|79.2|78.4|69
1705000500000|2024-01-11 19:15:00|79.23|78.43|79.15|78.35|79.35|78.55|79.1|78.3|46
1705000800000|2024-01-11 19:20:00|79.16|78.36|79.06|78.26|79.16|78.36|78.95|78.15|40
1705001100000|2024-01-11 19:25:00|79.05|78.25|79.07|78.27|79.16|78.36|79.05|78.25|57
1705001400000|2024-01-11 19:30:00|79.05|78.25|79.03|78.23|79.15|78.35|78.97|78.17|55
1705001700000|2024-01-11 19:35:00|79.02|78.22|79.41|78.61|79.53|78.73|79.02|78.22|65
1705002000000|2024-01-11 19:40:00|79.43|78.63|79.62|78.82|79.64|78.84|79.43|78.63|54
1705002300000|2024-01-11 19:45:00|79.63|78.83|79.87|79.07|79.94|79.14|79.63|78.83|44
1705002600000|2024-01-11 19:50:00|79.86|79.06|79.92|79.12|79.95|79.15|79.84|79.04|45
1705002900000|2024-01-11 19:55:00|79.93|79.13|79.83|79.03|79.96|79.16|79.83|79.03|48
1705003200000|2024-01-11 20:00:00|79.84|79.04|80.01|79.21|80.03|79.23|79.8|79|65
1705003500000|2024-01-11 20:05:00|79.98|79.18|80.03|79.23|80.06|79.26|79.93|79.13|46
1705003800000|2024-01-11 20:10:00|80.02|79.22|80.12|79.32|80.13|79.33|80|79.2|49
1705004100000|2024-01-11 20:15:00|80.11|79.31|79.81|79.01|80.11|79.31|79.79|78.99|88
1705004400000|2024-01-11 20:20:00|79.8|79|79.57|78.77|79.8|79|79.56|78.76|79
1705004700000|2024-01-11 20:25:00|79.56|78.76|79.37|78.57|79.66|78.86|79.34|78.54|103
1705005000000|2024-01-11 20:30:00|79.42|78.62|79.25|78.45|79.45|78.65|79.15|78.35|131
1705005300000|2024-01-11 20:35:00|79.2|78.4|78.76|77.96|79.2|78.4|78.74|77.94|91
1705005600000|2024-01-11 20:40:00|78.75|77.95|78.81|78.01|78.86|78.06|78.64|77.84|50
1705005900000|2024-01-11 20:45:00|78.76|77.96|78.93|78.13|79.06|78.26|78.75|77.95|45
1705006200000|2024-01-11 20:50:00|78.89|78.09|78.84|78.04|78.89|78.09|78.65|77.85|124
1705006500000|2024-01-11 20:55:00|78.85|78.05|78.75|77.95|78.85|78.05|78.57|77.77|110
1705006800000|2024-01-11 21:00:00|78.74|77.94|78.89|78.09|78.89|78.09|78.7|77.9|78
1705007100000|2024-01-11 21:05:00|78.87|78.07|78.86|78.06|79.12|78.32|78.84|78.04|54
1705007400000|2024-01-11 21:10:00|78.87|78.07|79.07|78.27|79.13|78.33|78.87|78.07|38
1705007700000|2024-01-11 21:15:00|79.05|78.25|79.26|78.46|79.42|78.62|79.05|78.25|42
1705008000000|2024-01-11 21:20:00|79.27|78.47|79.2|78.4|79.35|78.55|79.19|78.39|40
1705008300000|2024-01-11 21:25:00|79.21|78.41|79.21|78.41|79.28|78.48|79.15|78.35|54
1705008600000|2024-01-11 21:30:00|79.18|78.38|79.11|78.31|79.32|78.52|79.1|78.3|55
1705008900000|2024-01-11 21:35:00|79.1|78.3|79.1|78.3|79.13|78.33|78.95|78.15|63
1705009200000|2024-01-11 21:40:00|79.11|78.31|79.05|78.25|79.23|78.43|79.04|78.24|52
1705009500000|2024-01-11 21:45:00|79.04|78.24|78.95|78.15|79.05|78.25|78.85|78.05|91
1705009800000|2024-01-11 21:50:00|78.94|78.14|79.01|78.21|79.06|78.26|78.94|78.14|57
1705010100000|2024-01-11 21:55:00|79|78.2|78.76|77.96|79.01|78.21|78.65|77.85|55
1705010400000|2024-01-11 22:00:00|78.75|77.95|78.85|78.05|78.88|78.08|78.64|77.84|261
1705010700000|2024-01-11 22:05:00|78.86|78.06|78.85|78.05|78.98|78.18|78.84|78.04|71
1705011000000|2024-01-11 22:10:00|78.86|78.06|78.84|78.04|78.89|78.09|78.77|77.97|146
1705011300000|2024-01-11 22:15:00|78.86|78.06|78.94|78.14|78.94|78.14|78.79|77.99|90
1705011600000|2024-01-11 22:20:00|78.93|78.13|78.55|77.75|78.93|78.13|78.45|77.65|116
1705011900000|2024-01-11 22:25:00|78.54|77.74|78.35|77.55|78.56|77.76|78.35|77.55|79
1705012200000|2024-01-11 22:30:00|78.34|77.54|78.14|77.34|78.35|77.55|77.85|77.05|111
1705012500000|2024-01-11 22:35:00|78.13|77.33|78.11|77.31|78.14|77.34|77.98|77.18|135
1705012800000|2024-01-11 22:40:00|78.12|77.32|78.46|77.66|78.46|77.66|77.88|77.08|144
1705013100000|2024-01-11 22:45:00|78.45|77.65|78.24|77.44|78.45|77.65|78.17|77.37|79
1705013400000|2024-01-11 22:50:00|78.25|77.45|78.37|77.57|78.37|77.57|78.23|77.43|90
1705013700000|2024-01-11 22:55:00|78.36|77.56|78.59|77.79|78.59|77.79|78.36|77.56|63
1705014000000|2024-01-11 23:00:00|78.58|77.78|78.82|78.02|78.83|78.03|78.48|77.68|46
1705014300000|2024-01-11 23:05:00|78.81|78.01|79.11|78.31|79.12|78.32|78.74|77.94|58
1705014600000|2024-01-11 23:10:00|79.12|78.32|79.19|78.39|79.19|78.39|79.1|78.3|10
1705014900000|2024-01-11 23:15:00|79.2|78.4|79.15|78.35|79.31|78.51|79.05|78.25|54
1705015200000|2024-01-11 23:20:00|79.14|78.34|79.14|78.34|79.15|78.35|79.04|78.24|35
1705015500000|2024-01-11 23:25:00|79.13|78.33|78.94|78.14|79.13|78.33|78.94|78.14|16
1705015800000|2024-01-11 23:30:00|78.95|78.15|78.95|78.15|79.03|78.23|78.84|78.04|40
1705016100000|2024-01-11 23:35:00|78.94|78.14|79|78.2|79.02|78.22|78.92|78.12|67
1705016400000|2024-01-11 23:40:00|79.01|78.21|78.86|78.06|79.03|78.23|78.82|78.02|64
1705016700000|2024-01-11 23:45:00|78.87|78.07|79.03|78.23|79.1|78.3|78.85|78.05|79
1705017000000|2024-01-11 23:50:00|79.05|78.25|78.93|78.13|79.05|78.25|78.83|78.03|63
1705017300000|2024-01-11 23:55:00|78.92|78.12|78.86|78.06|79|78.2|78.84|78.04|47
1705017600000|2024-01-12 00:00:00|78.87|78.07|78.95|78.15|79.24|78.44|78.87|78.07|91
1705017900000|2024-01-12 00:05:00|78.94|78.14|79.24|78.44|79.44|78.64|78.93|78.13|94
1705018200000|2024-01-12 00:10:00|79.25|78.45|79.03|78.23|79.26|78.46|78.94|78.14|106
1705018500000|2024-01-12 00:15:00|79.04|78.24|78.65|77.85|79.09|78.29|78.65|77.85|52
1705018800000|2024-01-12 00:20:00|78.68|77.88|78.52|77.72|78.76|77.96|78.45|77.65|74
1705019100000|2024-01-12 00:25:00|78.55|77.75|78.76|77.96|78.87|78.07|78.55|77.75|34
1705019400000|2024-01-12 00:30:00|78.75|77.95|78.69|77.89|78.83|78.03|78.59|77.79|90
1705019700000|2024-01-12 00:35:00|78.67|77.87|79.01|78.21|79.15|78.35|78.67|77.87|100
1705020000000|2024-01-12 00:40:00|79.02|78.22|79.15|78.35|79.15|78.35|79.01|78.21|44
1705020300000|2024-01-12 00:45:00|79.1|78.3|79.08|78.28|79.1|78.3|79.05|78.25|9
1705020600000|2024-01-12 00:50:00|79.09|78.29|79.22|78.42|79.25|78.45|79.08|78.28|68
1705020900000|2024-01-12 00:55:00|79.23|78.43|79.14|78.34|79.23|78.43|79.1|78.3|45
1705021200000|2024-01-12 01:00:00|79.13|78.33|78.95|78.15|79.35|78.55|78.95|78.15|71
1705021500000|2024-01-12 01:05:00|78.97|78.17|79.03|78.23|79.04|78.24|78.75|77.95|61
1705021800000|2024-01-12 01:10:00|79.02|78.22|78.85|78.05|79.04|78.24|78.75|77.95|55
1705022100000|2024-01-12 01:15:00|78.84|78.04|78.75|77.95|78.92|78.12|78.65|77.85|53
1705022400000|2024-01-12 01:20:00|78.74|77.94|78.29|77.49|78.75|77.95|78.29|77.49|92
1705022700000|2024-01-12 01:25:00|78.3|77.5|78.05|77.25|78.36|77.56|77.87|77.07|87
1705023000000|2024-01-12 01:30:00|78.06|77.26|78.45|77.65|78.51|77.71|77.99|77.19|95
1705023300000|2024-01-12 01:35:00|78.46|77.66|78.55|77.75|78.57|77.77|78.46|77.66|37
1705023600000|2024-01-12 01:40:00|78.56|77.76|78.65|77.85|78.72|77.92|78.56|77.76|35
1705023900000|2024-01-12 01:45:00|78.66|77.86|78.76|77.96|78.79|77.99|78.57|77.77|52
1705024200000|2024-01-12 01:50:00|78.75|77.95|78.81|78.01|78.81|78.01|78.74|77.94|17
1705024500000|2024-01-12 01:55:00|78.82|78.02|78.75|77.95|78.84|78.04|78.69|77.89|38
1705025100000|2024-01-12 02:05:00|78.83|78.03|79|78.2|79|78.2|78.83|78.03|12
1705025400000|2024-01-12 02:10:00|79.01|78.21|79.03|78.23|79.05|78.25|79.01|78.21|34
1705025700000|2024-01-12 02:15:00|79.04|78.24|79|78.2|79.04|78.24|78.96|78.16|22
1705026000000|2024-01-12 02:20:00|79.02|78.22|79.01|78.21|79.1|78.3|78.87|78.07|46
1705026300000|2024-01-12 02:25:00|79.02|78.22|79.02|78.22|79.11|78.31|79.01|78.21|75
1705026600000|2024-01-12 02:30:00|79.05|78.25|79.08|78.28|79.11|78.31|78.93|78.13|57
1705026900000|2024-01-12 02:35:00|79.11|78.31|79.05|78.25|79.15|78.35|78.99|78.19|52
1705027200000|2024-01-12 02:40:00|79.08|78.28|79.38|78.58|79.38|78.58|79.08|78.28|67
1705027500000|2024-01-12 02:45:00|79.37|78.57|79.37|78.57|79.41|78.61|79.3|78.5|92
1705027800000|2024-01-12 02:50:00|79.43|78.63|79.5|78.7|79.51|78.71|79.38|78.58|79
1705028100000|2024-01-12 02:55:00|79.49|78.69|79.47|78.67|79.53|78.73|79.38|78.58|103
1705028400000|2024-01-12 03:00:00|79.46|78.66|79.28|78.48|79.47|78.67|79.26|78.46|86
1705028700000|2024-01-12 03:05:00|79.27|78.47|79.36|78.56|79.4|78.6|79.23|78.43|56
1705029000000|2024-01-12 03:10:00|79.34|78.54|79.44|78.64|79.45|78.65|79.34|78.54|48
1705029300000|2024-01-12 03:15:00|79.43|78.63|79.22|78.42|79.45|78.65|79.15|78.35|33
1705029600000|2024-01-12 03:20:00|79.19|78.39|78.95|78.15|79.22|78.42|78.91|78.11|34
1705029900000|2024-01-12 03:25:00|78.94|78.14|79|78.2|79.03|78.23|78.75|77.95|40
1705030200000|2024-01-12 03:30:00|78.98|78.18|78.98|78.18|79.03|78.23|78.94|78.14|42
1705030500000|2024-01-12 03:35:00|78.99|78.19|79.13|78.33|79.13|78.33|78.94|78.14|41
1705030800000|2024-01-12 03:40:00|79.15|78.35|79.04|78.24|79.24|78.44|79.04|78.24|42
1705031100000|2024-01-12 03:45:00|79.03|78.23|79.32|78.52|79.38|78.58|79.02|78.22|39
1705031400000|2024-01-12 03:50:00|79.31|78.51|79.37|78.57|79.38|78.58|79.24|78.44|59
1705031700000|2024-01-12 03:55:00|79.36|78.56|79.25|78.45|79.38|78.58|79.25|78.45|80
1705032000000|2024-01-12 04:00:00|79.27|78.47|79.58|78.78|79.62|78.82|79.25|78.45|62
1705032300000|2024-01-12 04:05:00|79.55|78.75|79.3|78.5|79.58|78.78|79.25|78.45|66
1705032600000|2024-01-12 04:10:00|79.31|78.51|79.41|78.61|79.52|78.72|79.27|78.47|50
1705032900000|2024-01-12 04:15:00|79.35|78.55|79.55|78.75|79.55|78.75|79.35|78.55|20
1705033200000|2024-01-12 04:20:00|79.57|78.77|79.75|78.95|79.8|79|79.55|78.75|30
1705033500000|2024-01-12 04:25:00|79.74|78.94|79.85|79.05|79.85|79.05|79.55|78.75|23
1705033800000|2024-01-12 04:30:00|79.84|79.04|79.95|79.15|79.95|79.15|79.79|78.99|17
1705034100000|2024-01-12 04:35:00|79.94|79.14|79.53|78.73|79.94|79.14|79.45|78.65|76
1705034400000|2024-01-12 04:40:00|79.51|78.71|79.39|78.59|79.59|78.79|79.38|78.58|99
1705034700000|2024-01-12 04:45:00|79.35|78.55|79.2|78.4|79.38|78.58|79.05|78.25|88
1705035000000|2024-01-12 04:50:00|79.19|78.39|78.94|78.14|79.19|78.39|78.94|78.14|77
1705035300000|2024-01-12 04:55:00|78.95|78.15|79.05|78.25|79.16|78.36|78.94|78.14|66
1705035600000|2024-01-12 05:00:00|79.06|78.26|79.15|78.35|79.18|78.38|79.05|78.25|53
1705035900000|2024-01-12 05:05:00|79.14|78.34|79.45|78.65|79.53|78.73|79.14|78.34|50
1705036200000|2024-01-12 05:10:00|79.4|78.6|79.42|78.62|79.42|78.62|79.35|78.55|19
1705036500000|2024-01-12 05:15:00|79.41|78.61|79.65|78.85|79.65|78.85|79.35|78.55|20
1705036800000|2024-01-12 05:20:00|79.64|78.84|79.73|78.93|79.74|78.94|79.64|78.84|35
1705037100000|2024-01-12 05:25:00|79.72|78.92|79.7|78.9|79.82|79.02|79.66|78.86|52
1705037400000|2024-01-12 05:30:00|79.71|78.91|79.71|78.91|79.77|78.97|79.57|78.77|106
1705037700000|2024-01-12 05:35:00|79.67|78.87|79.45|78.65|79.71|78.91|79.44|78.64|37
1705038000000|2024-01-12 05:40:00|79.44|78.64|79.66|78.86|79.66|78.86|79.39|78.59|51
1705038300000|2024-01-12 05:45:00|79.67|78.87|79.79|78.99|79.79|78.99|79.65|78.85|30
1705038600000|2024-01-12 05:50:00|79.78|78.98|79.88|79.08|79.99|79.19|79.78|78.98|32
1705038900000|2024-01-12 05:55:00|79.85|79.05|79.79|78.99|79.9|79.1|79.79|78.99|21
1705039200000|2024-01-12 06:00:00|79.8|79|79.77|78.97|79.92|79.12|79.76|78.96|55
1705039500000|2024-01-12 06:05:00|79.78|78.98|79.85|79.05|79.86|79.06|79.77|78.97|40
1705039800000|2024-01-12 06:10:00|79.86|79.06|79.75|78.95|79.92|79.12|79.75|78.95|54
1705040100000|2024-01-12 06:15:00|79.76|78.96|79.95|79.15|79.95|79.15|79.75|78.95|53
1705040400000|2024-01-12 06:20:00|79.97|79.17|80.01|79.21|80.02|79.22|79.95|79.15|44
1705040700000|2024-01-12 06:25:00|80|79.2|79.97|79.17|80.01|79.21|79.95|79.15|33
1705041000000|2024-01-12 06:30:00|79.98|79.18|79.75|78.95|80.01|79.21|79.75|78.95|45
1705041300000|2024-01-12 06:35:00|79.76|78.96|79.81|79.01|79.82|79.02|79.75|78.95|36
1705041600000|2024-01-12 06:40:00|79.79|78.99|79.83|79.03|79.86|79.06|79.75|78.95|22
1705041900000|2024-01-12 06:45:00|79.84|79.04|79.75|78.95|79.93|79.13|79.75|78.95|51
1705042200000|2024-01-12 06:50:00|79.74|78.94|79.63|78.83|79.75|78.95|79.55|78.75|34
1705042500000|2024-01-12 06:55:00|79.6|78.8|79.51|78.71|79.61|78.81|79.5|78.7|32
1705042800000|2024-01-12 07:00:00|79.5|78.7|79.45|78.65|79.61|78.81|79.45|78.65|67
1705043100000|2024-01-12 07:05:00|79.5|78.7|79.55|78.75|79.64|78.84|79.49|78.69|38
1705043400000|2024-01-12 07:10:00|79.54|78.74|79.35|78.55|79.54|78.74|79.35|78.55|24
1705043700000|2024-01-12 07:15:00|79.33|78.53|79.45|78.65|79.55|78.75|79.33|78.53|39
1705044000000|2024-01-12 07:20:00|79.46|78.66|79.45|78.65|79.52|78.72|79.45|78.65|32
1705044300000|2024-01-12 07:25:00|79.47|78.67|79.56|78.76|79.62|78.82|79.47|78.67|26
1705044600000|2024-01-12 07:30:00|79.58|78.78|79.35|78.55|79.61|78.81|79.35|78.55|22
1705044900000|2024-01-12 07:35:00|79.34|78.54|79.15|78.35|79.35|78.55|79.15|78.35|73
1705045200000|2024-01-12 07:40:00|79.14|78.34|79.15|78.35|79.22|78.42|79.05|78.25|61
1705045500000|2024-01-12 07:45:00|79.14|78.34|79.05|78.25|79.16|78.36|79.05|78.25|58
1705045800000|2024-01-12 07:50:00|79.04|78.24|79.04|78.24|79.13|78.33|78.85|78.05|86
1705046100000|2024-01-12 07:55:00|79.05|78.25|79.23|78.43|79.23|78.43|79.04|78.24|43
1705046400000|2024-01-12 08:00:00|79.2|78.4|79.15|78.35|79.24|78.44|79.05|78.25|66
1705046700000|2024-01-12 08:05:00|79.14|78.34|79.06|78.26|79.23|78.43|79.06|78.26|64
1705047000000|2024-01-12 08:10:00|79.05|78.25|78.88|78.08|79.06|78.26|78.88|78.08|68
1705047300000|2024-01-12 08:15:00|78.89|78.09|79.08|78.28|79.15|78.35|78.86|78.06|46
1705047600000|2024-01-12 08:20:00|79.05|78.25|78.92|78.12|79.05|78.25|78.85|78.05|42
1705047900000|2024-01-12 08:25:00|79|78.2|78.88|78.08|79.1|78.3|78.75|77.95|53
1705048200000|2024-01-12 08:30:00|78.89|78.09|78.75|77.95|78.9|78.1|78.55|77.75|63
1705048500000|2024-01-12 08:35:00|78.74|77.94|78.35|77.55|78.74|77.94|78.35|77.55|86
1705048800000|2024-01-12 08:40:00|78.34|77.54|78.26|77.46|78.42|77.62|78.25|77.45|58
1705049100000|2024-01-12 08:45:00|78.31|77.51|78.75|77.95|78.75|77.95|78.25|77.45|76
1705049400000|2024-01-12 08:50:00|78.74|77.94|78.95|78.15|79.01|78.21|78.71|77.91|48
1705049700000|2024-01-12 08:55:00|78.94|78.14|79.02|78.22|79.03|78.23|78.93|78.13|117
1705050000000|2024-01-12 09:00:00|79.03|78.23|78.99|78.19|79.1|78.3|78.92|78.12|65
1705050300000|2024-01-12 09:05:00|79|78.2|79.05|78.25|79.15|78.35|78.94|78.14|71
1705050600000|2024-01-12 09:10:00|79.1|78.3|78.95|78.15|79.1|78.3|78.83|78.03|96
1705050900000|2024-01-12 09:15:00|78.94|78.14|79.03|78.23|79.14|78.34|78.65|77.85|81
1705051200000|2024-01-12 09:20:00|79.05|78.25|79.11|78.31|79.13|78.33|78.94|78.14|112
1705051500000|2024-01-12 09:25:00|79.1|78.3|78.85|78.05|79.14|78.34|78.75|77.95|71
1705051800000|2024-01-12 09:30:00|78.81|78.01|79.05|78.25|79.24|78.44|78.69|77.89|77
1705052100000|2024-01-12 09:35:00|79.06|78.26|79.21|78.41|79.25|78.45|79.06|78.26|40
1705052400000|2024-01-12 09:40:00|79.2|78.4|79.37|78.57|79.42|78.62|79.2|78.4|53
1705052700000|2024-01-12 09:45:00|79.42|78.62|79.81|79.01|79.84|79.04|79.42|78.62|97
1705053000000|2024-01-12 09:50:00|79.8|79|79.76|78.96|79.86|79.06|79.75|78.95|51
1705053300000|2024-01-12 09:55:00|79.75|78.95|79.71|78.91|79.85|79.05|79.71|78.91|33
1705053600000|2024-01-12 10:00:00|79.73|78.93|79.66|78.86|79.92|79.12|79.65|78.85|39
1705053900000|2024-01-12 10:05:00|79.72|78.92|79.51|78.71|79.85|79.05|79.5|78.7|83
1705054200000|2024-01-12 10:10:00|79.5|78.7|79.35|78.55|79.5|78.7|79.25|78.45|65
1705054500000|2024-01-12 10:15:00|79.34|78.54|79.35|78.55|79.35|78.55|79.15|78.35|47
1705054800000|2024-01-12 10:20:00|79.38|78.58|79.55|78.75|79.55|78.75|79.38|78.58|18
1705055100000|2024-01-12 10:25:00|79.54|78.74|79.77|78.97|79.77|78.97|79.46|78.66|50
1705055400000|2024-01-12 10:30:00|79.75|78.95|79.75|78.95|79.85|79.05|79.72|78.92|57
1705055700000|2024-01-12 10:35:00|79.76|78.96|79.65|78.85|79.8|79|79.65|78.85|48
1705056000000|2024-01-12 10:40:00|79.66|78.86|79.75|78.95|79.92|79.12|79.65|78.85|21
1705056300000|2024-01-12 10:45:00|79.8|79|79.85|79.05|79.95|79.15|79.75|78.95|37
1705056600000|2024-01-12 10:50:00|79.86|79.06|80.12|79.32|80.13|79.33|79.86|79.06|53
1705056900000|2024-01-12 10:55:00|80.13|79.33|80.15|79.35|80.25|79.45|80.12|79.32|49
1705057200000|2024-01-12 11:00:00|80.23|79.43|80.29|79.49|80.31|79.51|80.15|79.35|30
1705057500000|2024-01-12 11:05:00|80.26|79.46|80.15|79.35|80.31|79.51|80.15|79.35|36
1705057800000|2024-01-12 11:10:00|80.16|79.36|80.15|79.35|80.16|79.36|80.15|79.35|6
1705058100000|2024-01-12 11:15:00|80.14|79.34|80.12|79.32|80.15|79.35|79.95|79.15|52
1705058400000|2024-01-12 11:20:00|80.11|79.31|80.37|79.57|80.41|79.61|80.06|79.26|68
1705058700000|2024-01-12 11:25:00|80.4|79.6|80.82|80.02|80.83|80.03|80.38|79.58|115
1705059000000|2024-01-12 11:30:00|80.81|80.01|80.35|79.55|80.81|80.01|80.35|79.55|90
1705059300000|2024-01-12 11:35:00|80.42|79.62|80.11|79.31|80.44|79.64|80.06|79.26|54
1705059600000|2024-01-12 11:40:00|80.12|79.32|80.05|79.25|80.26|79.46|80.05|79.25|21
1705059900000|2024-01-12 11:45:00|80.06|79.26|80.16|79.36|80.16|79.36|79.95|79.15|47
1705060200000|2024-01-12 11:50:00|80.17|79.37|80.05|79.25|80.3|79.5|80.04|79.24|30
1705060500000|2024-01-12 11:55:00|80.04|79.24|80.05|79.25|80.06|79.26|79.95|79.15|42
1705060800000|2024-01-12 12:00:00|80.06|79.26|79.95|79.15|80.25|79.45|79.95|79.15|28
1705061100000|2024-01-12 12:05:00|79.96|79.16|80.16|79.36|80.17|79.37|79.96|79.16|74
1705061400000|2024-01-12 12:10:00|80.15|79.35|80.35|79.55|80.35|79.55|80.15|79.35|69
1705061700000|2024-01-12 12:15:00|80.3|79.5|80.39|79.59|80.44|79.64|80.25|79.45|53
1705062000000|2024-01-12 12:20:00|80.35|79.55|80.75|79.95|80.75|79.95|80.35|79.55|67
1705062300000|2024-01-12 12:25:00|80.76|79.96|80.74|79.94|80.77|79.97|80.69|79.89|53
1705062600000|2024-01-12 12:30:00|80.75|79.95|80.35|79.55|80.75|79.95|80.3|79.5|76
1705062900000|2024-01-12 12:35:00|80.36|79.56|80.05|79.25|80.37|79.57|80|79.2|60
1705063200000|2024-01-12 12:40:00|80.04|79.24|79.87|79.07|80.05|79.25|79.87|79.07|41
1705063500000|2024-01-12 12:45:00|79.8|79|79.42|78.62|79.8|79|79.27|78.47|43
1705063800000|2024-01-12 12:50:00|79.45|78.65|79.9|79.1|79.9|79.1|79.45|78.65|77
1705064100000|2024-01-12 12:55:00|79.94|79.14|80.23|79.43|80.25|79.45|79.94|79.14|113
1705064400000|2024-01-12 13:00:00|80.24|79.44|80.39|79.59|80.45|79.65|80.05|79.25|91
1705064700000|2024-01-12 13:05:00|80.38|79.58|80.64|79.84|80.68|79.88|80.37|79.57|74
1705065000000|2024-01-12 13:10:00|80.63|79.83|80.4|79.6|80.64|79.84|80.3|79.5|29
1705065300000|2024-01-12 13:15:00|80.39|79.59|80.36|79.56|80.52|79.72|80.33|79.53|51
1705065600000|2024-01-12 13:20:00|80.37|79.57|80.65|79.85|80.65|79.85|80.36|79.56|40
1705065900000|2024-01-12 13:25:00|80.66|79.86|80.35|79.55|80.71|79.91|80.26|79.46|54
1705066200000|2024-01-12 13:30:00|80.36|79.56|80.47|79.67|80.56|79.76|80.36|79.56|86
1705066500000|2024-01-12 13:35:00|80.48|79.68|80.55|79.75|80.71|79.91|80.45|79.65|111
1705066800000|2024-01-12 13:40:00|80.56|79.76|80.6|79.8|80.65|79.85|80.45|79.65|74
1705067100000|2024-01-12 13:45:00|80.61|79.81|81.02|80.22|81.05|80.25|80.61|79.81|75
1705067400000|2024-01-12 13:50:00|81.03|80.23|81.17|80.37|81.5|80.7|80.96|80.16|141
1705067700000|2024-01-12 13:55:00|81.18|80.38|81.16|80.36|81.25|80.45|80.98|80.18|58
1705068000000|2024-01-12 14:00:00|81.14|80.34|80.88|80.08|81.18|80.38|80.66|79.86|119
1705068300000|2024-01-12 14:05:00|80.89|80.09|80.78|79.98|81|80.2|80.76|79.96|75
1705068600000|2024-01-12 14:10:00|80.79|79.99|80.99|80.19|80.99|80.19|80.79|79.99|107
1705068900000|2024-01-12 14:15:00|80.98|80.18|80.95|80.15|81.01|80.21|80.87|80.07|50
1705069200000|2024-01-12 14:20:00|80.93|80.13|80.69|79.89|80.93|80.13|80.67|79.87|54
1705069500000|2024-01-12 14:25:00|80.71|79.91|81.25|80.45|81.25|80.45|80.71|79.91|110
1705069800000|2024-01-12 14:30:00|81.2|80.4|80.76|79.96|81.3|80.5|80.75|79.95|132
1705070100000|2024-01-12 14:35:00|80.77|79.97|80.5|79.7|80.95|80.15|80.47|79.67|177
1705070400000|2024-01-12 14:40:00|80.49|79.69|80.41|79.61|80.66|79.86|80.35|79.55|219
1705070700000|2024-01-12 14:45:00|80.4|79.6|80.65|79.85|80.75|79.95|80.18|79.38|130
1705071000000|2024-01-12 14:50:00|80.66|79.86|80.89|80.09|80.95|80.15|80.64|79.84|135
1705071300000|2024-01-12 14:55:00|80.9|80.1|81.03|80.23|81.17|80.37|80.79|79.99|96
1705071600000|2024-01-12 15:00:00|81.04|80.24|80.89|80.09|81.15|80.35|80.79|79.99|106
1705071900000|2024-01-12 15:05:00|80.85|80.05|80.82|80.02|80.95|80.15|80.73|79.93|109
1705072200000|2024-01-12 15:10:00|80.85|80.05|80.8|80|81.22|80.42|80.78|79.98|125
1705072500000|2024-01-12 15:15:00|80.81|80.01|80.15|79.35|80.95|80.15|80.05|79.25|174
1705072800000|2024-01-12 15:20:00|80.16|79.36|79.48|78.68|80.21|79.41|79.45|78.65|263
1705073100000|2024-01-12 15:25:00|79.45|78.65|79.98|79.18|80.02|79.22|79|78.2|242
1705073400000|2024-01-12 15:30:00|79.99|79.19|79.66|78.86|80.01|79.21|79.56|78.76|166
1705073700000|2024-01-12 15:35:00|79.71|78.91|78.85|78.05|79.75|78.95|78.85|78.05|283
1705074000000|2024-01-12 15:40:00|78.81|78.01|78.89|78.09|79.35|78.55|78.78|77.98|253
1705074300000|2024-01-12 15:45:00|78.87|78.07|78.95|78.15|79.3|78.5|78.65|77.85|145
1705074900000|2024-01-12 15:55:00|78.65|77.85|78.82|78.02|78.85|78.05|78.6|77.8|156
1705075200000|2024-01-12 16:00:00|78.79|77.99|79.34|78.54|79.35|78.55|78.66|77.86|230
1705075500000|2024-01-12 16:05:00|79.33|78.53|79.41|78.61|79.42|78.62|78.94|78.14|147
1705075800000|2024-01-12 16:10:00|79.4|78.6|78.93|78.13|79.4|78.6|78.92|78.12|153
1705076100000|2024-01-12 16:15:00|78.94|78.14|78.65|77.85|79.02|78.22|78.65|77.85|225
1705076400000|2024-01-12 16:20:00|78.63|77.83|78.87|78.07|78.88|78.08|78.41|77.61|216
1705076700000|2024-01-12 16:25:00|78.85|78.05|78.84|78.04|79.04|78.24|78.78|77.98|124
1705077000000|2024-01-12 16:30:00|78.83|78.03|78.55|77.75|79.04|78.24|78.5|77.7|179
1705077300000|2024-01-12 16:35:00|78.53|77.73|78.35|77.55|78.75|77.95|78.05|77.25|298
1705077600000|2024-01-12 16:40:00|78.34|77.54|78.22|77.42|78.56|77.76|78.14|77.34|198
1705077900000|2024-01-12 16:45:00|78.21|77.41|78.44|77.64|78.45|77.65|78.15|77.35|204
1705078200000|2024-01-12 16:50:00|78.45|77.65|76.71|75.91|78.47|77.67|76.46|75.66|341
1705078500000|2024-01-12 16:55:00|76.7|75.9|77.13|76.33|77.13|76.33|76.55|75.75|345
1705078800000|2024-01-12 17:00:00|77.12|76.32|77.26|76.46|77.55|76.75|77|76.2|196
1705079100000|2024-01-12 17:05:00|77.27|76.47|77.23|76.43|77.45|76.65|77.15|76.35|149
1705079400000|2024-01-12 17:10:00|77.24|76.44|76.85|76.05|77.33|76.53|76.52|75.72|132
1705079700000|2024-01-12 17:15:00|76.86|76.06|76.15|75.35|77.05|76.25|76.05|75.25|243
1705080000000|2024-01-12 17:20:00|76.11|75.31|75.96|75.16|76.25|75.45|75.18|74.38|329
1705080300000|2024-01-12 17:25:00|76.05|75.25|75.96|75.16|76.13|75.33|75.52|74.72|220
1705080600000|2024-01-12 17:30:00|75.99|75.19|76.64|75.84|76.66|75.86|75.95|75.15|128
1705080900000|2024-01-12 17:35:00|76.65|75.85|76.82|76.02|76.84|76.04|76.55|75.75|87
1705081200000|2024-01-12 17:40:00|76.81|76.01|76.81|76.01|76.87|76.07|76.65|75.85|51
1705081500000|2024-01-12 17:45:00|76.86|76.06|77.05|76.25|77.05|76.25|76.65|75.85|81
1705081800000|2024-01-12 17:50:00|77.03|76.23|77.13|76.33|77.13|76.33|76.85|76.05|64
1705082100000|2024-01-12 17:55:00|77.12|76.32|77.41|76.61|77.41|76.61|77.05|76.25|57
1705082400000|2024-01-12 18:00:00|77.44|76.64|77.55|76.75|77.65|76.85|77.42|76.62|92
1705082700000|2024-01-12 18:05:00|77.54|76.74|77.55|76.75|77.61|76.81|77.45|76.65|26
1705083000000|2024-01-12 18:10:00|77.54|76.74|77.47|76.67|77.58|76.78|77.43|76.63|39
1705083300000|2024-01-12 18:15:00|77.49|76.69|77.45|76.65|77.53|76.73|77.42|76.62|36
1705083600000|2024-01-12 18:20:00|77.47|76.67|77.67|76.87|77.7|76.9|77.47|76.67|33
1705083900000|2024-01-12 18:25:00|77.66|76.86|77.73|76.93|77.76|76.96|77.66|76.86|40
1705084200000|2024-01-12 18:30:00|77.72|76.92|77.65|76.85|77.72|76.92|77.55|76.75|38
1705084500000|2024-01-12 18:35:00|77.61|76.81|77.05|76.25|77.61|76.81|77.05|76.25|66
1705084800000|2024-01-12 18:40:00|77.04|76.24|77.25|76.45|77.32|76.52|76.99|76.19|72
1705085100000|2024-01-12 18:45:00|77.2|76.4|77.53|76.73|77.53|76.73|77.05|76.25|49
1705085400000|2024-01-12 18:50:00|77.56|76.76|77.65|76.85|77.75|76.95|77.56|76.76|19
1705085700000|2024-01-12 18:55:00|77.67|76.87|77.65|76.85|77.81|77.01|77.65|76.85|60
1705086000000|2024-01-12 19:00:00|77.67|76.87|77.59|76.79|77.69|76.89|77.44|76.64|74
1705086300000|2024-01-12 19:05:00|77.58|76.78|77.71|76.91|77.73|76.93|77.55|76.75|48
1705086600000|2024-01-12 19:10:00|77.7|76.9|77.65|76.85|77.71|76.91|77.55|76.75|48
1705086900000|2024-01-12 19:15:00|77.64|76.84|78.25|77.45|78.32|77.52|77.44|76.64|125
1705087200000|2024-01-12 19:20:00|78.26|77.46|78.5|77.7|78.85|78.05|78.26|77.46|117
1705087500000|2024-01-12 19:25:00|78.51|77.71|78.61|77.81|78.62|77.82|78.44|77.64|51
1705087800000|2024-01-12 19:30:00|78.62|77.82|78.56|77.76|78.72|77.92|78.45|77.65|77
1705088100000|2024-01-12 19:35:00|78.55|77.75|78.55|77.75|79.03|78.23|78.45|77.65|80
1705088400000|2024-01-12 19:40:00|78.56|77.76|78.45|77.65|78.75|77.95|78.39|77.59|67
1705088700000|2024-01-12 19:45:00|78.44|77.64|78.43|77.63|78.62|77.82|78.35|77.55|88
1705089000000|2024-01-12 19:50:00|78.44|77.64|78.33|77.53|78.53|77.73|78.3|77.5|43
1705089300000|2024-01-12 19:55:00|78.32|77.52|78.36|77.56|78.41|77.61|78.3|77.5|56
1705089600000|2024-01-12 20:00:00|78.34|77.54|78.7|77.9|78.85|78.05|78.34|77.54|126
1705089900000|2024-01-12 20:05:00|78.71|77.91|78.81|78.01|78.85|78.05|78.7|77.9|105
1705090200000|2024-01-12 20:10:00|78.82|78.02|79.09|78.29|79.09|78.29|78.8|78|120
1705090500000|2024-01-12 20:15:00|79.1|78.3|79.87|79.07|79.88|79.08|79.09|78.29|154
1705090800000|2024-01-12 20:20:00|79.88|79.08|79.9|79.1|80.12|79.32|79.87|79.07|94
1705091100000|2024-01-12 20:25:00|79.91|79.11|79.9|79.1|79.96|79.16|79.85|79.05|33
1705091400000|2024-01-12 20:30:00|79.91|79.11|79.9|79.1|80.25|79.45|79.8|79|110
1705091700000|2024-01-12 20:35:00|79.91|79.11|80.05|79.25|80.15|79.35|79.86|79.06|124
1705092000000|2024-01-12 20:40:00|80|79.2|79.97|79.17|80.05|79.25|79.85|79.05|56
1705092300000|2024-01-12 20:45:00|79.95|79.15|79.85|79.05|79.95|79.15|79.8|79|40
1705092600000|2024-01-12 20:50:00|79.84|79.04|79.47|78.67|79.84|79.04|79.38|78.58|118
1705092900000|2024-01-12 20:55:00|79.48|78.68|79.25|78.45|79.48|78.68|79.25|78.45|95
1705093200000|2024-01-12 21:00:00|79.27|78.47|78.96|78.16|79.41|78.61|78.86|78.06|114
1705093500000|2024-01-12 21:05:00|78.97|78.17|78.57|77.77|79.2|78.4|78.57|77.77|132
1705093800000|2024-01-12 21:10:00|78.58|77.78|78.55|77.75|78.58|77.78|78.28|77.48|190
1705094100000|2024-01-12 21:15:00|78.56|77.76|78.65|77.85|78.65|77.85|78.09|77.29|158
1705094400000|2024-01-12 21:20:00|78.64|77.84|78.73|77.93|78.73|77.93|78.45|77.65|88
1705094700000|2024-01-12 21:25:00|78.74|77.94|78.55|77.75|78.85|78.05|78.5|77.7|50
1705095000000|2024-01-12 21:30:00|78.57|77.77|78.25|77.45|78.67|77.87|78.15|77.35|102
1705095300000|2024-01-12 21:35:00|78.24|77.44|77.95|77.15|78.25|77.45|77.85|77.05|154
1705095600000|2024-01-12 21:40:00|77.91|77.11|77.01|76.21|77.91|77.11|76.99|76.19|195
1705095900000|2024-01-12 21:45:00|77.03|76.23|77.45|76.65|77.5|76.7|77.03|76.23|201
1705096200000|2024-01-12 21:50:00|77.46|76.66|77.85|77.05|77.91|77.11|77.46|76.66|53
1705096500000|2024-01-12 21:55:00|77.86|77.06|77.77|76.97|77.86|77.06|77.63|76.83|41
1705132800000|2024-01-13 08:00:00|77.16|76.36|77.34|76.54|77.45|76.65|77.16|76.36|87
1705133100000|2024-01-13 08:05:00|77.35|76.55|77.34|76.54|77.38|76.58|77.28|76.48|67
1705133400000|2024-01-13 08:10:00|77.35|76.55|77.26|76.46|77.37|76.57|77.26|76.46|78
1705133700000|2024-01-13 08:15:00|77.27|76.47|77.33|76.53|77.49|76.69|77.26|76.46|94
1705134000000|2024-01-13 08:20:00|77.32|76.52|77.25|76.45|77.36|76.56|77.24|76.44|104
1705134300000|2024-01-13 08:25:00|77.24|76.44|77.36|76.56|77.46|76.66|77.22|76.42|118
1705134600000|2024-01-13 08:30:00|77.35|76.55|77.26|76.46|77.36|76.56|77.16|76.36|135
1705134900000|2024-01-13 08:35:00|77.27|76.47|77.25|76.45|77.29|76.49|77.15|76.35|104
1705135200000|2024-01-13 08:40:00|77.24|76.44|77.14|76.34|77.25|76.45|77.13|76.33|61
1705135500000|2024-01-13 08:45:00|77.15|76.35|77.14|76.34|77.26|76.46|77.13|76.33|64
1705135800000|2024-01-13 08:50:00|77.15|76.35|77.14|76.34|77.24|76.44|77.05|76.25|119
1705136100000|2024-01-13 08:55:00|77.15|76.35|77.15|76.35|77.26|76.46|77.05|76.25|134
1705136400000|2024-01-13 09:00:00|77.16|76.36|77.04|76.24|77.26|76.46|77.03|76.23|84
1705136700000|2024-01-13 09:05:00|77.05|76.25|76.95|76.15|77.09|76.29|76.84|76.04|146
1705137000000|2024-01-13 09:10:00|76.96|76.16|76.66|75.86|76.96|76.16|76.66|75.86|115
1705137300000|2024-01-13 09:15:00|76.67|75.87|76.5|75.7|76.69|75.89|76.47|75.67|147
1705137600000|2024-01-13 09:20:00|76.55|75.75|76.65|75.85|76.78|75.98|76.5|75.7|182
1705137900000|2024-01-13 09:25:00|76.66|75.86|76.66|75.86|76.67|75.87|76.55|75.75|114
1705138200000|2024-01-13 09:30:00|76.67|75.87|76.76|75.96|76.78|75.98|76.66|75.86|63
1705138500000|2024-01-13 09:35:00|76.77|75.97|76.67|75.87|76.78|75.98|76.55|75.75|69
1705138800000|2024-01-13 09:40:00|76.66|75.86|76.65|75.85|76.67|75.87|76.55|75.75|103
1705139100000|2024-01-13 09:45:00|76.66|75.86|76.44|75.64|76.66|75.86|76.27|75.47|163
1705139400000|2024-01-13 09:50:00|76.43|75.63|76.36|75.56|76.47|75.67|76.35|75.55|111
1705139700000|2024-01-13 09:55:00|76.35|75.55|76.36|75.56|76.46|75.66|76.35|75.55|65
1705140000000|2024-01-13 10:00:00|76.35|75.55|76.45|75.65|76.45|75.65|76.28|75.48|162
1705140300000|2024-01-13 10:05:00|76.44|75.64|76.37|75.57|76.46|75.66|76.25|75.45|124
1705140600000|2024-01-13 10:10:00|76.36|75.56|76.16|75.36|76.39|75.59|76.06|75.26|150
1705140900000|2024-01-13 10:15:00|76.17|75.37|76.38|75.58|76.44|75.64|76.17|75.37|129
1705141200000|2024-01-13 10:20:00|76.37|75.57|76.44|75.64|76.46|75.66|76.35|75.55|124
1705141500000|2024-01-13 10:25:00|76.43|75.63|76.46|75.66|76.55|75.75|76.35|75.55|113
1705141800000|2024-01-13 10:30:00|76.47|75.67|76.48|75.68|76.66|75.86|76.46|75.66|126
1705142100000|2024-01-13 10:35:00|76.47|75.67|76.39|75.59|76.65|75.85|76.35|75.55|135
1705142400000|2024-01-13 10:40:00|76.38|75.58|76.39|75.59|76.44|75.64|76.25|75.45|143
1705142700000|2024-01-13 10:45:00|76.38|75.58|76.45|75.65|76.49|75.69|76.26|75.46|175
1705143000000|2024-01-13 10:50:00|76.46|75.66|76.44|75.64|76.54|75.74|76.34|75.54|110
1705143300000|2024-01-13 10:55:00|76.43|75.63|76.45|75.65|76.55|75.75|76.43|75.63|84
1705143600000|2024-01-13 11:00:00|76.44|75.64|76.45|75.65|76.6|75.8|76.26|75.46|167
1705143900000|2024-01-13 11:05:00|76.44|75.64|76.66|75.86|76.67|75.87|76.35|75.55|168
1705144200000|2024-01-13 11:10:00|76.65|75.85|76.45|75.65|76.66|75.86|76.35|75.55|162
1705144500000|2024-01-13 11:15:00|76.46|75.66|76.46|75.66|76.58|75.78|76.44|75.64|127
1705144800000|2024-01-13 11:20:00|76.47|75.67|76.49|75.69|76.55|75.75|76.43|75.63|107
1705145100000|2024-01-13 11:25:00|76.5|75.7|76.55|75.75|76.58|75.78|76.45|75.65|91
1705145400000|2024-01-13 11:30:00|76.56|75.76|76.53|75.73|76.66|75.86|76.53|75.73|128
1705145700000|2024-01-13 11:35:00|76.54|75.74|76.56|75.76|76.58|75.78|76.35|75.55|102
1705146000000|2024-01-13 11:40:00|76.57|75.77|76.57|75.77|76.66|75.86|76.56|75.76|120
1705146300000|2024-01-13 11:45:00|76.56|75.76|76.65|75.85|76.65|75.85|76.55|75.75|93
1705146600000|2024-01-13 11:50:00|76.64|75.84|76.79|75.99|76.79|75.99|76.53|75.73|88
1705146900000|2024-01-13 11:55:00|76.8|76|76.83|76.03|76.85|76.05|76.73|75.93|105
1705147200000|2024-01-13 12:00:00|76.84|76.04|77.02|76.22|77.04|76.24|76.77|75.97|79
1705147500000|2024-01-13 12:05:00|77.03|76.23|77.06|76.26|77.07|76.27|77.02|76.22|116
1705147800000|2024-01-13 12:10:00|77.07|76.27|76.83|76.03|77.07|76.27|76.77|75.97|123
1705148100000|2024-01-13 12:15:00|76.84|76.04|76.84|76.04|76.93|76.13|76.69|75.89|181
1705148400000|2024-01-13 12:20:00|76.83|76.03|76.73|75.93|76.85|76.05|76.73|75.93|97
1705148700000|2024-01-13 12:25:00|76.74|75.94|76.93|76.13|76.96|76.16|76.73|75.93|77
1705149000000|2024-01-13 12:30:00|76.94|76.14|76.92|76.12|77.05|76.25|76.85|76.05|145
1705149300000|2024-01-13 12:35:00|76.93|76.13|76.94|76.14|76.95|76.15|76.83|76.03|87
1705149600000|2024-01-13 12:40:00|76.95|76.15|77.02|76.22|77.05|76.25|76.93|76.13|92
1705149900000|2024-01-13 12:45:00|77.03|76.23|76.82|76.02|77.04|76.24|76.78|75.98|100
1705150200000|2024-01-13 12:50:00|76.83|76.03|76.82|76.02|76.85|76.05|76.73|75.93|72
1705150500000|2024-01-13 12:55:00|76.83|76.03|76.83|76.03|76.94|76.14|76.74|75.94|103
1705150800000|2024-01-13 13:00:00|76.82|76.02|76.66|75.86|76.85|76.05|76.64|75.84|99
1705151100000|2024-01-13 13:05:00|76.65|75.85|76.88|76.08|76.88|76.08|76.65|75.85|70
1705151400000|2024-01-13 13:10:00|76.89|76.09|76.82|76.02|76.93|76.13|76.75|75.95|112
1705151700000|2024-01-13 13:15:00|76.81|76.01|76.77|75.97|76.94|76.14|76.75|75.95|144
1705152000000|2024-01-13 13:20:00|76.78|75.98|76.95|76.15|76.96|76.16|76.77|75.97|106
1705152300000|2024-01-13 13:25:00|76.96|76.16|77.05|76.25|77.06|76.26|76.94|76.14|105
1705152600000|2024-01-13 13:30:00|77.06|76.26|76.95|76.15|77.06|76.26|76.84|76.04|99
1705152900000|2024-01-13 13:35:00|76.94|76.14|76.95|76.15|76.96|76.16|76.93|76.13|106
1705153200000|2024-01-13 13:40:00|76.94|76.14|76.75|75.95|76.95|76.15|76.74|75.94|50
1705153500000|2024-01-13 13:45:00|76.74|75.94|76.67|75.87|76.86|76.06|76.67|75.87|94
1705153800000|2024-01-13 13:50:00|76.66|75.86|76.64|75.84|76.73|75.93|76.55|75.75|113
1705154100000|2024-01-13 13:55:00|76.63|75.83|76.65|75.85|76.67|75.87|76.55|75.75|105
1705154400000|2024-01-13 14:00:00|76.66|75.86|76.62|75.82|76.68|75.88|76.55|75.75|124
1705154700000|2024-01-13 14:05:00|76.61|75.81|76.34|75.54|76.62|75.82|76.25|75.45|156
1705155000000|2024-01-13 14:10:00|76.33|75.53|76.26|75.46|76.35|75.55|76.23|75.43|97
1705155300000|2024-01-13 14:15:00|76.25|75.45|76.26|75.46|76.36|75.56|76.15|75.35|126
1705155600000|2024-01-13 14:20:00|76.25|75.45|76.38|75.58|76.45|75.65|76.25|75.45|133
1705155900000|2024-01-13 14:25:00|76.37|75.57|76.27|75.47|76.37|75.57|76.25|75.45|93
1705156200000|2024-01-13 14:30:00|76.26|75.46|76.56|75.76|76.56|75.76|76.15|75.35|154
1705156500000|2024-01-13 14:35:00|76.55|75.75|76.48|75.68|76.56|75.76|76.43|75.63|123
1705156800000|2024-01-13 14:40:00|76.47|75.67|76.56|75.76|76.57|75.77|76.46|75.66|91
1705157100000|2024-01-13 14:45:00|76.57|75.77|76.66|75.86|76.75|75.95|76.57|75.77|101
1705157400000|2024-01-13 14:50:00|76.65|75.85|76.46|75.66|76.66|75.86|76.46|75.66|87
1705157700000|2024-01-13 14:55:00|76.45|75.65|76.36|75.56|76.46|75.66|76.34|75.54|80
1705158000000|2024-01-13 15:00:00|76.37|75.57|76.48|75.68|76.5|75.7|76.35|75.55|106
1705158300000|2024-01-13 15:05:00|76.47|75.67|76.56|75.76|76.68|75.88|76.36|75.56|147
1705158600000|2024-01-13 15:10:00|76.55|75.75|76.47|75.67|76.56|75.76|76.45|75.65|80
1705158900000|2024-01-13 15:15:00|76.46|75.66|76.66|75.86|76.68|75.88|76.35|75.55|122
1705159200000|2024-01-13 15:20:00|76.67|75.87|76.69|75.89|76.71|75.91|76.66|75.86|91
1705159500000|2024-01-13 15:25:00|76.68|75.88|76.68|75.88|76.7|75.9|76.67|75.87|68
1705159800000|2024-01-13 15:30:00|76.69|75.89|76.94|76.14|76.95|76.15|76.66|75.86|179
1705160100000|2024-01-13 15:35:00|76.95|76.15|76.87|76.07|76.95|76.15|76.65|75.85|200
1705160400000|2024-01-13 15:40:00|76.88|76.08|76.67|75.87|76.88|76.08|76.65|75.85|122
1705160700000|2024-01-13 15:45:00|76.66|75.86|76.46|75.66|76.7|75.9|76.45|75.65|165
1705161000000|2024-01-13 15:50:00|76.45|75.65|76.57|75.77|76.58|75.78|76.37|75.57|70
1705161300000|2024-01-13 15:55:00|76.56|75.76|76.67|75.87|76.86|76.06|76.56|75.76|73
1705161600000|2024-01-13 16:00:00|76.68|75.88|76.65|75.85|76.75|75.95|76.56|75.76|198
1705161900000|2024-01-13 16:05:00|76.66|75.86|76.46|75.66|76.66|75.86|76.46|75.66|158
1705162200000|2024-01-13 16:10:00|76.47|75.67|76.48|75.68|76.58|75.78|76.45|75.65|131
1705162500000|2024-01-13 16:15:00|76.47|75.67|76.37|75.57|76.47|75.67|76.15|75.35|106
1705162800000|2024-01-13 16:20:00|76.36|75.56|76.57|75.77|76.57|75.77|76.36|75.56|101
1705163100000|2024-01-13 16:25:00|76.56|75.76|76.57|75.77|76.63|75.83|76.55|75.75|99
1705163400000|2024-01-13 16:30:00|76.58|75.78|76.67|75.87|76.68|75.88|76.46|75.66|83
1705163700000|2024-01-13 16:35:00|76.68|75.88|76.44|75.64|76.77|75.97|76.36|75.56|176
1705164000000|2024-01-13 16:40:00|76.45|75.65|76.47|75.67|76.48|75.68|76.35|75.55|141
1705164300000|2024-01-13 16:45:00|76.46|75.66|76.47|75.67|76.58|75.78|76.35|75.55|118
1705164600000|2024-01-13 16:50:00|76.46|75.66|76.39|75.59|76.56|75.76|76.26|75.46|139
1705164900000|2024-01-13 16:55:00|76.38|75.58|76.41|75.61|76.46|75.66|76.27|75.47|156
1705165200000|2024-01-13 17:00:00|76.4|75.6|76.09|75.29|76.41|75.61|76.07|75.27|170
1705165500000|2024-01-13 17:05:00|76.08|75.28|76.19|75.39|76.2|75.4|76.06|75.26|129
1705165800000|2024-01-13 17:10:00|76.2|75.4|76.48|75.68|76.56|75.76|76.18|75.38|136
1705166100000|2024-01-13 17:15:00|76.47|75.67|76.66|75.86|76.76|75.96|76.47|75.67|105
1705166400000|2024-01-13 17:20:00|76.67|75.87|76.68|75.88|76.76|75.96|76.55|75.75|87
1705166700000|2024-01-13 17:25:00|76.67|75.87|76.84|76.04|76.85|76.05|76.65|75.85|83
1705167000000|2024-01-13 17:30:00|76.85|76.05|76.82|76.02|76.87|76.07|76.75|75.95|94
1705167300000|2024-01-13 17:35:00|76.78|75.98|76.77|75.97|76.85|76.05|76.75|75.95|99
1705167600000|2024-01-13 17:40:00|76.76|75.96|76.67|75.87|76.77|75.97|76.61|75.81|110
1705167900000|2024-01-13 17:45:00|76.66|75.86|76.57|75.77|76.77|75.97|76.56|75.76|134
1705168200000|2024-01-13 17:50:00|76.56|75.76|76.76|75.96|76.78|75.98|76.55|75.75|139
1705168500000|2024-01-13 17:55:00|76.75|75.95|76.66|75.86|76.76|75.96|76.56|75.76|137
1705168800000|2024-01-13 18:00:00|76.65|75.85|76.48|75.68|76.66|75.86|76.47|75.67|149
1705169100000|2024-01-13 18:05:00|76.47|75.67|76.26|75.46|76.48|75.68|76.26|75.46|127
1705169400000|2024-01-13 18:10:00|76.27|75.47|76.47|75.67|76.55|75.75|76.26|75.46|157
1705169700000|2024-01-13 18:15:00|76.46|75.66|76.54|75.74|76.65|75.85|76.45|75.65|120
1705170000000|2024-01-13 18:20:00|76.55|75.75|76.57|75.77|76.67|75.87|76.54|75.74|76
1705170300000|2024-01-13 18:25:00|76.58|75.78|76.67|75.87|76.67|75.87|76.56|75.76|67
1705170600000|2024-01-13 18:30:00|76.66|75.86|76.64|75.84|76.78|75.98|76.56|75.76|116
1705170900000|2024-01-13 18:35:00|76.63|75.83|76.67|75.87|76.77|75.97|76.61|75.81|126
1705171200000|2024-01-13 18:40:00|76.68|75.88|76.57|75.77|76.68|75.88|76.54|75.74|66
1705171500000|2024-01-13 18:45:00|76.56|75.76|76.55|75.75|76.67|75.87|76.54|75.74|85
1705171800000|2024-01-13 18:50:00|76.56|75.76|76.65|75.85|76.65|75.85|76.55|75.75|53
1705172100000|2024-01-13 18:55:00|76.64|75.84|76.57|75.77|76.65|75.85|76.56|75.76|55
1705172400000|2024-01-13 19:00:00|76.6|75.8|76.83|76.03|76.86|76.06|76.6|75.8|89
1705172700000|2024-01-13 19:05:00|76.82|76.02|76.84|76.04|76.86|76.06|76.75|75.95|94
1705173000000|2024-01-13 19:10:00|76.85|76.05|76.87|76.07|76.87|76.07|76.85|76.05|23
1705173300000|2024-01-13 19:15:00|76.86|76.06|76.87|76.07|76.87|76.07|76.72|75.92|88
1705173600000|2024-01-13 19:20:00|76.86|76.06|76.87|76.07|76.97|76.17|76.85|76.05|101
1705173900000|2024-01-13 19:25:00|76.86|76.06|77.04|76.24|77.06|76.26|76.85|76.05|75
1705174200000|2024-01-13 19:30:00|77.05|76.25|77.03|76.23|77.06|76.26|76.95|76.15|130
1705174500000|2024-01-13 19:35:00|77.04|76.24|77.04|76.24|77.06|76.26|76.96|76.16|107
1705174800000|2024-01-13 19:40:00|77.03|76.23|77.06|76.26|77.13|76.33|77.03|76.23|83
1705175100000|2024-01-13 19:45:00|77.05|76.25|76.98|76.18|77.13|76.33|76.97|76.17|113
1705175400000|2024-01-13 19:50:00|76.99|76.19|76.98|76.18|77.07|76.27|76.97|76.17|121
1705175700000|2024-01-13 19:55:00|76.97|76.17|76.76|75.96|76.98|76.18|76.76|75.96|110
1705176000000|2024-01-13 20:00:00|76.77|75.97|76.65|75.85|76.86|76.06|76.56|75.76|121
1705176300000|2024-01-13 20:05:00|76.66|75.86|76.56|75.76|76.77|75.97|76.53|75.73|166
1705176600000|2024-01-13 20:10:00|76.55|75.75|76.76|75.96|76.77|75.97|76.53|75.73|80
1705176900000|2024-01-13 20:15:00|76.75|75.95|76.78|75.98|76.86|76.06|76.74|75.94|101
1705177200000|2024-01-13 20:20:00|76.79|75.99|76.54|75.74|76.85|76.05|76.46|75.66|147
1705177500000|2024-01-13 20:25:00|76.55|75.75|76.66|75.86|76.67|75.87|76.54|75.74|66
1705177800000|2024-01-13 20:30:00|76.63|75.83|76.68|75.88|76.69|75.89|76.63|75.83|61
1705178100000|2024-01-13 20:35:00|76.67|75.87|76.68|75.88|76.78|75.98|76.66|75.86|85
1705178400000|2024-01-13 20:40:00|76.69|75.89|76.96|76.16|76.96|76.16|76.68|75.88|71
1705178700000|2024-01-13 20:45:00|76.95|76.15|76.87|76.07|77.03|76.23|76.84|76.04|97
1705179000000|2024-01-13 20:50:00|76.86|76.06|76.86|76.06|76.89|76.09|76.76|75.96|88
1705179300000|2024-01-13 20:55:00|76.85|76.05|76.88|76.08|76.96|76.16|76.77|75.97|146
1705179600000|2024-01-13 21:00:00|76.87|76.07|76.86|76.06|76.92|76.12|76.77|75.97|92
1705179900000|2024-01-13 21:05:00|76.85|76.05|76.95|76.15|76.96|76.16|76.85|76.05|99
1705180200000|2024-01-13 21:10:00|76.94|76.14|77.05|76.25|77.07|76.27|76.94|76.14|69
1705180500000|2024-01-13 21:15:00|77.06|76.26|76.96|76.16|77.06|76.26|76.93|76.13|87
1705180800000|2024-01-13 21:20:00|76.97|76.17|76.81|76.01|76.97|76.17|76.76|75.96|73
1705181100000|2024-01-13 21:25:00|76.82|76.02|76.83|76.03|76.88|76.08|76.77|75.97|75
1705181400000|2024-01-13 21:30:00|76.84|76.04|76.96|76.16|76.97|76.17|76.84|76.04|46
1705181700000|2024-01-13 21:35:00|76.97|76.17|76.76|75.96|76.97|76.17|76.75|75.95|81
1705182000000|2024-01-13 21:40:00|76.77|75.97|76.92|76.12|76.93|76.13|76.76|75.96|62
1705182300000|2024-01-13 21:45:00|76.91|76.11|76.84|76.04|76.97|76.17|76.8|76|106
1705182600000|2024-01-13 21:50:00|76.83|76.03|76.95|76.15|76.95|76.15|76.83|76.03|63
1705182900000|2024-01-13 21:55:00|76.96|76.16|77.04|76.24|77.06|76.26|76.96|76.16|83
1705183200000|2024-01-13 22:00:00|77.05|76.25|77.04|76.24|77.06|76.26|77.03|76.23|96
1705183500000|2024-01-13 22:05:00|77.03|76.23|77.03|76.23|77.05|76.25|76.95|76.15|65
1705183800000|2024-01-13 22:10:00|77.04|76.24|76.87|76.07|77.05|76.25|76.86|76.06|43
1705184100000|2024-01-13 22:15:00|76.86|76.06|76.86|76.06|76.86|76.06|76.83|76.03|43
1705184400000|2024-01-13 22:20:00|76.85|76.05|76.75|75.95|76.85|76.05|76.74|75.94|23
1705184700000|2024-01-13 22:25:00|76.74|75.94|76.75|75.95|76.76|75.96|76.74|75.94|26
1705185000000|2024-01-13 22:30:00|76.74|75.94|76.76|75.96|76.77|75.97|76.65|75.85|104
1705185300000|2024-01-13 22:35:00|76.77|75.97|76.75|75.95|76.77|75.97|76.74|75.94|31
1705185600000|2024-01-13 22:40:00|76.76|75.96|76.87|76.07|76.87|76.07|76.76|75.96|49
1705185900000|2024-01-13 22:45:00|76.88|76.08|76.88|76.08|76.88|76.08|76.87|76.07|15
1705186200000|2024-01-13 22:50:00|76.89|76.09|76.96|76.16|76.96|76.16|76.89|76.09|13
1705186500000|2024-01-13 22:55:00|76.95|76.15|77.16|76.36|77.16|76.36|76.95|76.15|24
1705186800000|2024-01-13 23:00:00|77.13|76.33|77.04|76.24|77.13|76.33|76.96|76.16|76
1705187100000|2024-01-13 23:05:00|77.05|76.25|77.06|76.26|77.07|76.27|77.02|76.22|53
1705187400000|2024-01-13 23:10:00|77.07|76.27|77.15|76.35|77.19|76.39|77.06|76.26|67
1705187700000|2024-01-13 23:15:00|77.14|76.34|77.14|76.34|77.16|76.36|77.06|76.26|79
1705188000000|2024-01-13 23:20:00|77.15|76.35|76.96|76.16|77.15|76.35|76.92|76.12|130
1705188300000|2024-01-13 23:25:00|76.95|76.15|76.96|76.16|77.05|76.25|76.92|76.12|87
1705188600000|2024-01-13 23:30:00|76.95|76.15|76.86|76.06|76.95|76.15|76.76|75.96|112
1705188900000|2024-01-13 23:35:00|76.84|76.04|76.87|76.07|76.88|76.08|76.82|76.02|88
1705189200000|2024-01-13 23:40:00|76.86|76.06|76.77|75.97|76.86|76.06|76.75|75.95|85
1705189500000|2024-01-13 23:45:00|76.76|75.96|76.87|76.07|76.88|76.08|76.76|75.96|96
1705189800000|2024-01-13 23:50:00|76.86|76.06|76.87|76.07|76.96|76.16|76.86|76.06|57
1705190100000|2024-01-13 23:55:00|76.86|76.06|76.87|76.07|76.87|76.07|76.77|75.97|42
1705190400000|2024-01-14 00:00:00|76.86|76.06|76.92|76.12|76.96|76.16|76.65|75.85|126
1705190700000|2024-01-14 00:05:00|76.9|76.1|76.95|76.15|77.05|76.25|76.85|76.05|98
1705191000000|2024-01-14 00:10:00|76.94|76.14|76.84|76.04|76.97|76.17|76.82|76.02|118
1705191300000|2024-01-14 00:15:00|76.82|76.02|76.77|75.97|76.95|76.15|76.77|75.97|129
1705191600000|2024-01-14 00:20:00|76.76|75.96|76.56|75.76|76.78|75.98|76.56|75.76|104
1705191900000|2024-01-14 00:25:00|76.53|75.73|76.47|75.67|76.54|75.74|76.44|75.64|144
1705192200000|2024-01-14 00:30:00|76.48|75.68|76.46|75.66|76.58|75.78|76.43|75.63|175
1705192500000|2024-01-14 00:35:00|76.47|75.67|76.46|75.66|76.55|75.75|76.43|75.63|120
1705192800000|2024-01-14 00:40:00|76.45|75.65|76.46|75.66|76.47|75.67|76.42|75.62|68
1705193100000|2024-01-14 00:45:00|76.45|75.65|76.37|75.57|76.48|75.68|76.33|75.53|81
1705193400000|2024-01-14 00:50:00|76.36|75.56|76.08|75.28|76.36|75.56|75.96|75.16|192
1705193700000|2024-01-14 00:55:00|76.09|75.29|76.05|75.25|76.17|75.37|76.03|75.23|119
1705194000000|2024-01-14 01:00:00|76.04|75.24|76.15|75.35|76.17|75.37|76|75.2|125
1705194300000|2024-01-14 01:05:00|76.14|75.34|76.33|75.53|76.37|75.57|76.13|75.33|90
1705194600000|2024-01-14 01:10:00|76.31|75.51|76.41|75.61|76.53|75.73|76.29|75.49|120
1705194900000|2024-01-14 01:15:00|76.42|75.62|76.27|75.47|76.43|75.63|76.16|75.36|120
1705195200000|2024-01-14 01:20:00|76.28|75.48|76.46|75.66|76.46|75.66|76.26|75.46|105
1705195500000|2024-01-14 01:25:00|76.45|75.65|76.57|75.77|76.63|75.83|76.36|75.56|110
1705195800000|2024-01-14 01:30:00|76.58|75.78|76.64|75.84|76.67|75.87|76.53|75.73|81
1705196100000|2024-01-14 01:35:00|76.63|75.83|76.75|75.95|76.78|75.98|76.63|75.83|94
1705196400000|2024-01-14 01:40:00|76.74|75.94|76.62|75.82|76.77|75.97|76.62|75.82|99
1705196700000|2024-01-14 01:45:00|76.63|75.83|76.63|75.83|76.77|75.97|76.46|75.66|171
1705197000000|2024-01-14 01:50:00|76.64|75.84|76.66|75.86|76.67|75.87|76.56|75.76|62
1705197300000|2024-01-14 01:55:00|76.67|75.87|76.65|75.85|76.68|75.88|76.64|75.84|70
1705197600000|2024-01-14 02:00:00|76.66|75.86|76.52|75.72|76.67|75.87|76.47|75.67|106
1705197900000|2024-01-14 02:05:00|76.53|75.73|76.46|75.66|76.53|75.73|76.37|75.57|114
1705198200000|2024-01-14 02:10:00|76.45|75.65|76.45|75.65|76.56|75.76|76.43|75.63|61
1705198500000|2024-01-14 02:15:00|76.46|75.66|76.35|75.55|76.46|75.66|76.33|75.53|91
1705198800000|2024-01-14 02:20:00|76.34|75.54|76.17|75.37|76.36|75.56|76.16|75.36|106
1705199100000|2024-01-14 02:25:00|76.18|75.38|76.07|75.27|76.26|75.46|76.04|75.24|102
1705199400000|2024-01-14 02:30:00|76.08|75.28|76.16|75.36|76.18|75.38|76.07|75.27|78
1705199700000|2024-01-14 02:35:00|76.17|75.37|76.25|75.45|76.35|75.55|76.16|75.36|102
1705200000000|2024-01-14 02:40:00|76.26|75.46|76.36|75.56|76.37|75.57|76.25|75.45|117
1705200300000|2024-01-14 02:45:00|76.35|75.55|76.47|75.67|76.5|75.7|76.26|75.46|127
1705200600000|2024-01-14 02:50:00|76.46|75.66|76.47|75.67|76.54|75.74|76.45|75.65|68
1705200900000|2024-01-14 02:55:00|76.46|75.66|76.4|75.6|76.48|75.68|76.38|75.58|58
1705201200000|2024-01-14 03:00:00|76.39|75.59|76.46|75.66|76.47|75.67|76.26|75.46|81
1705201500000|2024-01-14 03:05:00|76.45|75.65|76.45|75.65|76.47|75.67|76.36|75.56|98
1705201800000|2024-01-14 03:10:00|76.46|75.66|76.67|75.87|76.68|75.88|76.45|75.65|85
1705202100000|2024-01-14 03:15:00|76.66|75.86|76.58|75.78|76.66|75.86|76.56|75.76|84
1705202400000|2024-01-14 03:20:00|76.57|75.77|76.47|75.67|76.59|75.79|76.37|75.57|105
1705202700000|2024-01-14 03:25:00|76.46|75.66|76.47|75.67|76.56|75.76|76.43|75.63|129
1705203000000|2024-01-14 03:30:00|76.48|75.68|76.24|75.44|76.48|75.68|76.16|75.36|101
1705203300000|2024-01-14 03:35:00|76.25|75.45|76.28|75.48|76.36|75.56|76.17|75.37|113
1705203600000|2024-01-14 03:40:00|76.29|75.49|76.26|75.46|76.29|75.49|76.18|75.38|73
1705203900000|2024-01-14 03:45:00|76.27|75.47|76.17|75.37|76.36|75.56|76.16|75.36|83
1705204200000|2024-01-14 03:50:00|76.18|75.38|76.19|75.39|76.27|75.47|76.08|75.28|92
1705204500000|2024-01-14 03:55:00|76.18|75.38|76.18|75.38|76.29|75.49|76.17|75.37|125
1705204800000|2024-01-14 04:00:00|76.16|75.36|76.07|75.27|76.26|75.46|76.03|75.23|133
1705205100000|2024-01-14 04:05:00|76.08|75.28|76.28|75.48|76.38|75.58|76.07|75.27|69
1705205400000|2024-01-14 04:10:00|76.27|75.47|76.19|75.39|76.36|75.56|76.17|75.37|95
1705205700000|2024-01-14 04:15:00|76.22|75.42|75.98|75.18|76.27|75.47|75.95|75.15|73
1705206000000|2024-01-14 04:20:00|75.99|75.19|76.09|75.29|76.19|75.39|75.99|75.19|142
1705206300000|2024-01-14 04:25:00|76.08|75.28|76.1|75.3|76.17|75.37|75.98|75.18|184
1705206600000|2024-01-14 04:30:00|76.09|75.29|76.07|75.27|76.18|75.38|76.06|75.26|91
1705206900000|2024-01-14 04:35:00|76.08|75.28|75.99|75.19|76.09|75.29|75.96|75.16|93
1705207200000|2024-01-14 04:40:00|75.96|75.16|75.69|74.89|75.99|75.19|75.68|74.88|109
1705207500000|2024-01-14 04:45:00|75.7|74.9|75.77|74.97|75.82|75.02|75.67|74.87|116
1705207800000|2024-01-14 04:50:00|75.78|74.98|75.69|74.89|75.87|75.07|75.66|74.86|72
1705208100000|2024-01-14 04:55:00|75.7|74.9|75.69|74.89|75.78|74.98|75.59|74.79|134
1705208400000|2024-01-14 05:00:00|75.7|74.9|75.79|74.99|75.96|75.16|75.69|74.89|107
1705208700000|2024-01-14 05:05:00|75.78|74.98|75.98|75.18|75.99|75.19|75.77|74.97|102
1705209000000|2024-01-14 05:10:00|75.96|75.16|75.98|75.18|76.07|75.27|75.96|75.16|69
1705209300000|2024-01-14 05:15:00|75.99|75.19|76.07|75.27|76.15|75.35|75.97|75.17|96
1705209600000|2024-01-14 05:20:00|76.08|75.28|76.15|75.35|76.17|75.37|76.04|75.24|47
1705209900000|2024-01-14 05:25:00|76.16|75.36|76.27|75.47|76.28|75.48|76.15|75.35|53
1705210200000|2024-01-14 05:30:00|76.26|75.46|76.37|75.57|76.38|75.58|76.19|75.39|86
1705210500000|2024-01-14 05:35:00|76.36|75.56|76.37|75.57|76.38|75.58|76.27|75.47|60
1705210800000|2024-01-14 05:40:00|76.38|75.58|76.37|75.57|76.38|75.58|76.34|75.54|92
1705211100000|2024-01-14 05:45:00|76.38|75.58|76.47|75.67|76.5|75.7|76.37|75.57|69
1705211400000|2024-01-14 05:50:00|76.48|75.68|76.48|75.68|76.56|75.76|76.43|75.63|99
1705211700000|2024-01-14 05:55:00|76.49|75.69|76.47|75.67|76.49|75.69|76.46|75.66|55
1705212000000|2024-01-14 06:00:00|76.48|75.68|76.65|75.85|76.65|75.85|76.45|75.65|86
1705212300000|2024-01-14 06:05:00|76.64|75.84|76.68|75.88|76.75|75.95|76.64|75.84|141
1705212600000|2024-01-14 06:10:00|76.69|75.89|76.78|75.98|76.78|75.98|76.66|75.86|45
1705212900000|2024-01-14 06:15:00|76.77|75.97|76.68|75.88|76.78|75.98|76.67|75.87|68
1705213200000|2024-01-14 06:20:00|76.67|75.87|76.67|75.87|76.76|75.96|76.66|75.86|78
1705213500000|2024-01-14 06:25:00|76.68|75.88|76.77|75.97|76.77|75.97|76.66|75.86|101
1705213800000|2024-01-14 06:30:00|76.76|75.96|76.69|75.89|76.77|75.97|76.65|75.85|58
1705214100000|2024-01-14 06:35:00|76.68|75.88|76.56|75.76|76.68|75.88|76.53|75.73|61
1705214400000|2024-01-14 06:40:00|76.57|75.77|76.59|75.79|76.59|75.79|76.55|75.75|60
1705214700000|2024-01-14 06:45:00|76.6|75.8|76.74|75.94|76.77|75.97|76.6|75.8|100
1705215000000|2024-01-14 06:50:00|76.73|75.93|76.69|75.89|76.73|75.93|76.67|75.87|62
1705215300000|2024-01-14 06:55:00|76.7|75.9|76.78|75.98|76.79|75.99|76.68|75.88|62
1705215600000|2024-01-14 07:00:00|76.77|75.97|76.7|75.9|76.79|75.99|76.57|75.77|86
1705215900000|2024-01-14 07:05:00|76.69|75.89|76.79|75.99|76.82|76.02|76.69|75.89|85
1705216200000|2024-01-14 07:10:00|76.8|76|76.77|75.97|76.84|76.04|76.75|75.95|70
1705216500000|2024-01-14 07:15:00|76.76|75.96|76.57|75.77|76.76|75.96|76.55|75.75|126
1705216800000|2024-01-14 07:20:00|76.56|75.76|76.56|75.76|76.59|75.79|76.46|75.66|101
1705217100000|2024-01-14 07:25:00|76.57|75.77|76.57|75.77|76.58|75.78|76.54|75.74|54
1705217400000|2024-01-14 07:30:00|76.58|75.78|76.57|75.77|76.58|75.78|76.47|75.67|98
1705217700000|2024-01-14 07:35:00|76.56|75.76|76.47|75.67|76.56|75.76|76.46|75.66|29
1705218000000|2024-01-14 07:40:00|76.46|75.66|76.46|75.66|76.47|75.67|76.37|75.57|64
1705218300000|2024-01-14 07:45:00|76.45|75.65|76.58|75.78|76.58|75.78|76.44|75.64|56
1705218600000|2024-01-14 07:50:00|76.57|75.77|76.57|75.77|76.66|75.86|76.56|75.76|95
1705218900000|2024-01-14 07:55:00|76.56|75.76|76.67|75.87|76.68|75.88|76.56|75.76|49
1705219200000|2024-01-14 08:00:00|76.66|75.86|76.56|75.76|76.68|75.88|76.55|75.75|102
1705219500000|2024-01-14 08:05:00|76.57|75.77|76.57|75.77|76.65|75.85|76.47|75.67|110
1705219800000|2024-01-14 08:10:00|76.58|75.78|76.57|75.77|76.59|75.79|76.53|75.73|70
1705220100000|2024-01-14 08:15:00|76.58|75.78|76.48|75.68|76.59|75.79|76.47|75.67|73
1705220400000|2024-01-14 08:20:00|76.49|75.69|76.64|75.84|76.66|75.86|76.48|75.68|100
1705220700000|2024-01-14 08:25:00|76.6|75.8|76.59|75.79|76.64|75.84|76.57|75.77|126
1705221000000|2024-01-14 08:30:00|76.58|75.78|76.7|75.9|76.75|75.95|76.56|75.76|91
1705221300000|2024-01-14 08:35:00|76.69|75.89|76.74|75.94|76.74|75.94|76.65|75.85|77
1705221600000|2024-01-14 08:40:00|76.75|75.95|76.77|75.97|76.8|76|76.74|75.94|36
1705221900000|2024-01-14 08:45:00|76.76|75.96|76.85|76.05|76.85|76.05|76.76|75.96|45
1705222200000|2024-01-14 08:50:00|76.84|76.04|76.88|76.08|76.9|76.1|76.81|76.01|27
1705222500000|2024-01-14 08:55:00|76.87|76.07|76.89|76.09|76.89|76.09|76.87|76.07|19
1705222800000|2024-01-14 09:00:00|76.88|76.08|77.08|76.28|77.09|76.29|76.86|76.06|77
1705223100000|2024-01-14 09:05:00|77.07|76.27|77.18|76.38|77.18|76.38|77.05|76.25|19
1705223400000|2024-01-14 09:10:00|77.17|76.37|76.97|76.17|77.17|76.37|76.97|76.17|57
1705223700000|2024-01-14 09:15:00|76.96|76.16|76.97|76.17|77.06|76.26|76.96|76.16|47
1705224000000|2024-01-14 09:20:00|76.96|76.16|76.97|76.17|76.97|76.17|76.86|76.06|46
1705224300000|2024-01-14 09:25:00|76.96|76.16|76.95|76.15|76.97|76.17|76.86|76.06|129
1705224600000|2024-01-14 09:30:00|76.94|76.14|76.96|76.16|77.05|76.25|76.93|76.13|95
1705224900000|2024-01-14 09:35:00|76.97|76.17|76.78|75.98|76.97|76.17|76.75|75.95|64
1705225200000|2024-01-14 09:40:00|76.77|75.97|76.96|76.16|76.96|76.16|76.77|75.97|57
1705225500000|2024-01-14 09:45:00|76.95|76.15|76.94|76.14|76.97|76.17|76.86|76.06|89
1705225800000|2024-01-14 09:50:00|76.93|76.13|77.04|76.24|77.06|76.26|76.87|76.07|104
1705226100000|2024-01-14 09:55:00|77.05|76.25|77.16|76.36|77.17|76.37|77.03|76.23|84
1705226400000|2024-01-14 10:00:00|77.17|76.37|77.25|76.45|77.27|76.47|77.17|76.37|46
1705226700000|2024-01-14 10:05:00|77.24|76.44|77.16|76.36|77.25|76.45|77.05|76.25|84
1705227000000|2024-01-14 10:10:00|77.15|76.35|77.17|76.37|77.17|76.37|77.14|76.34|57
1705227300000|2024-01-14 10:15:00|77.16|76.36|77.06|76.26|77.17|76.37|77.04|76.24|63
1705227600000|2024-01-14 10:20:00|77.07|76.27|77.06|76.26|77.18|76.38|77.06|76.26|62
1705227900000|2024-01-14 10:25:00|77.07|76.27|77.27|76.47|77.27|76.47|76.98|76.18|68
1705228200000|2024-01-14 10:30:00|77.26|76.46|77.13|76.33|77.29|76.49|77.13|76.33|77
1705228500000|2024-01-14 10:35:00|77.14|76.34|77.07|76.27|77.16|76.36|77.04|76.24|85
1705228800000|2024-01-14 10:40:00|77.08|76.28|77.38|76.58|77.38|76.58|77.07|76.27|97
1705229100000|2024-01-14 10:45:00|77.36|76.56|77.27|76.47|77.38|76.58|77.25|76.45|82
1705229400000|2024-01-14 10:50:00|77.26|76.46|77.25|76.45|77.27|76.47|77.16|76.36|68
1705229700000|2024-01-14 10:55:00|77.26|76.46|77.07|76.27|77.26|76.46|77.05|76.25|98
1705230000000|2024-01-14 11:00:00|77.06|76.26|76.86|76.06|77.06|76.26|76.75|75.95|130
1705230300000|2024-01-14 11:05:00|76.87|76.07|76.95|76.15|76.95|76.15|76.76|75.96|116
1705230600000|2024-01-14 11:10:00|76.94|76.14|76.86|76.06|76.97|76.17|76.85|76.05|79
1705230900000|2024-01-14 11:15:00|76.85|76.05|76.97|76.17|76.98|76.18|76.76|75.96|68
1705231200000|2024-01-14 11:20:00|76.98|76.18|76.97|76.17|77.02|76.22|76.95|76.15|66
1705231500000|2024-01-14 11:25:00|76.98|76.18|77.19|76.39|77.19|76.39|76.97|76.17|90
1705231800000|2024-01-14 11:30:00|77.18|76.38|77.07|76.27|77.19|76.39|77.06|76.26|103
1705232100000|2024-01-14 11:35:00|77.08|76.28|76.89|76.09|77.08|76.28|76.87|76.07|58
1705232400000|2024-01-14 11:40:00|76.9|76.1|76.76|75.96|76.95|76.15|76.66|75.86|94
1705232700000|2024-01-14 11:45:00|76.75|75.95|76.77|75.97|76.79|75.99|76.57|75.77|166
1705233000000|2024-01-14 11:50:00|76.76|75.96|76.77|75.97|76.78|75.98|76.58|75.78|91
1705233300000|2024-01-14 11:55:00|76.76|75.96|76.87|76.07|76.88|76.08|76.76|75.96|70
1705233600000|2024-01-14 12:00:00|76.86|76.06|76.77|75.97|76.87|76.07|76.74|75.94|91
1705233900000|2024-01-14 12:05:00|76.78|75.98|76.83|76.03|76.85|76.05|76.67|75.87|93
1705234200000|2024-01-14 12:10:00|76.81|76.01|77.02|76.22|77.02|76.22|76.81|76.01|74
1705234500000|2024-01-14 12:15:00|77.01|76.21|76.97|76.17|77.08|76.28|76.85|76.05|96
1705234800000|2024-01-14 12:20:00|76.98|76.18|76.97|76.17|76.98|76.18|76.85|76.05|89
1705235100000|2024-01-14 12:25:00|76.96|76.16|76.96|76.16|76.97|76.17|76.86|76.06|59
1705235400000|2024-01-14 12:30:00|76.95|76.15|76.87|76.07|76.98|76.18|76.85|76.05|72
1705235700000|2024-01-14 12:35:00|76.88|76.08|76.96|76.16|76.97|76.17|76.87|76.07|40
1705236000000|2024-01-14 12:40:00|76.95|76.15|76.97|76.17|76.98|76.18|76.94|76.14|29
1705236300000|2024-01-14 12:45:00|76.96|76.16|76.87|76.07|76.97|76.17|76.86|76.06|38
1705236600000|2024-01-14 12:50:00|76.86|76.06|76.67|75.87|76.86|76.06|76.66|75.86|66
1705236900000|2024-01-14 12:55:00|76.68|75.88|76.55|75.75|76.68|75.88|76.46|75.66|96
1705237200000|2024-01-14 13:00:00|76.56|75.76|76.54|75.74|76.58|75.78|76.46|75.66|126
1705237500000|2024-01-14 13:05:00|76.55|75.75|76.65|75.85|76.69|75.89|76.47|75.67|134
1705237800000|2024-01-14 13:10:00|76.64|75.84|76.68|75.88|76.78|75.98|76.57|75.77|106
1705238100000|2024-01-14 13:15:00|76.69|75.89|76.75|75.95|76.78|75.98|76.67|75.87|71
1705238400000|2024-01-14 13:20:00|76.76|75.96|76.68|75.88|76.77|75.97|76.66|75.86|74
1705238700000|2024-01-14 13:25:00|76.67|75.87|76.68|75.88|76.68|75.88|76.66|75.86|26
1705239000000|2024-01-14 13:30:00|76.67|75.87|76.84|76.04|76.88|76.08|76.67|75.87|64
1705239300000|2024-01-14 13:35:00|76.86|76.06|76.86|76.06|76.87|76.07|76.83|76.03|34
1705239600000|2024-01-14 13:40:00|76.87|76.07|76.66|75.86|76.88|76.08|76.55|75.75|132
1705239900000|2024-01-14 13:45:00|76.67|75.87|76.77|75.97|76.78|75.98|76.67|75.87|66
1705240200000|2024-01-14 13:50:00|76.76|75.96|76.84|76.04|76.86|76.06|76.73|75.93|48
1705240500000|2024-01-14 13:55:00|76.85|76.05|76.76|75.96|76.86|76.06|76.76|75.96|61
1705240800000|2024-01-14 14:00:00|76.77|75.97|76.86|76.06|76.87|76.07|76.76|75.96|48
1705241100000|2024-01-14 14:05:00|76.87|76.07|76.96|76.16|76.97|76.17|76.76|75.96|66
1705241400000|2024-01-14 14:10:00|76.97|76.17|77.05|76.25|77.06|76.26|76.96|76.16|101
1705241700000|2024-01-14 14:15:00|77.06|76.26|76.87|76.07|77.06|76.26|76.86|76.06|54
1705242000000|2024-01-14 14:20:00|76.86|76.06|76.75|75.95|76.86|76.06|76.67|75.87|96
1705242300000|2024-01-14 14:25:00|76.76|75.96|76.76|75.96|76.79|75.99|76.68|75.88|46
1705242600000|2024-01-14 14:30:00|76.74|75.94|76.58|75.78|76.74|75.94|76.55|75.75|75
1705242900000|2024-01-14 14:35:00|76.57|75.77|76.69|75.89|76.79|75.99|76.57|75.77|127
1705243200000|2024-01-14 14:40:00|76.68|75.88|76.66|75.86|76.76|75.96|76.66|75.86|60
1705243500000|2024-01-14 14:45:00|76.67|75.87|76.68|75.88|76.79|75.99|76.56|75.76|116
1705243800000|2024-01-14 14:50:00|76.69|75.89|76.69|75.89|76.8|76|76.66|75.86|117
1705244100000|2024-01-14 14:55:00|76.68|75.88|76.6|75.8|76.69|75.89|76.57|75.77|167
1705244400000|2024-01-14 15:00:00|76.57|75.77|76.78|75.98|76.86|76.06|76.57|75.77|82
1705244700000|2024-01-14 15:05:00|76.77|75.97|76.76|75.96|76.86|76.06|76.66|75.86|114
1705245000000|2024-01-14 15:10:00|76.75|75.95|76.67|75.87|76.75|75.95|76.58|75.78|67
1705245300000|2024-01-14 15:15:00|76.68|75.88|76.59|75.79|76.77|75.97|76.59|75.79|74
1705245600000|2024-01-14 15:20:00|76.6|75.8|76.87|76.07|76.87|76.07|76.6|75.8|50
1705245900000|2024-01-14 15:25:00|76.88|76.08|76.88|76.08|76.97|76.17|76.87|76.07|92
1705246200000|2024-01-14 15:30:00|76.89|76.09|76.87|76.07|76.97|76.17|76.75|75.95|103
1705246500000|2024-01-14 15:35:00|76.88|76.08|76.96|76.16|76.98|76.18|76.77|75.97|78
1705246800000|2024-01-14 15:40:00|76.97|76.17|76.87|76.07|76.97|76.17|76.87|76.07|89
1705247100000|2024-01-14 15:45:00|76.88|76.08|76.79|75.99|76.88|76.08|76.77|75.97|95
1705247400000|2024-01-14 15:50:00|76.78|75.98|76.87|76.07|76.96|76.16|76.77|75.97|120
1705247700000|2024-01-14 15:55:00|76.88|76.08|76.86|76.06|76.89|76.09|76.79|75.99|49
1705248000000|2024-01-14 16:00:00|76.87|76.07|76.99|76.19|77.07|76.27|76.86|76.06|85
1705248300000|2024-01-14 16:05:00|76.97|76.17|76.96|76.16|77.06|76.26|76.87|76.07|145
1705248600000|2024-01-14 16:10:00|76.97|76.17|76.94|76.14|76.98|76.18|76.87|76.07|177
1705248900000|2024-01-14 16:15:00|76.96|76.16|76.89|76.09|77.04|76.24|76.88|76.08|133
1705249200000|2024-01-14 16:20:00|76.9|76.1|76.96|76.16|76.97|76.17|76.84|76.04|170
1705249500000|2024-01-14 16:25:00|76.95|76.15|76.8|76|76.96|76.16|76.76|75.96|101
1705249800000|2024-01-14 16:30:00|76.79|75.99|76.46|75.66|76.8|76|76.36|75.56|113
1705250100000|2024-01-14 16:35:00|76.45|75.65|76.89|76.09|76.89|76.09|76.43|75.63|173
1705250400000|2024-01-14 16:40:00|76.88|76.08|76.56|75.76|76.88|76.08|76.56|75.76|181
1705250700000|2024-01-14 16:45:00|76.57|75.77|76.73|75.93|76.78|75.98|76.56|75.76|160
1705251000000|2024-01-14 16:50:00|76.72|75.92|76.68|75.88|76.78|75.98|76.64|75.84|157
1705251300000|2024-01-14 16:55:00|76.69|75.89|76.83|76.03|76.83|76.03|76.67|75.87|113
1705251600000|2024-01-14 17:00:00|76.84|76.04|77.08|76.28|77.09|76.29|76.84|76.04|130
1705251900000|2024-01-14 17:05:00|77.07|76.27|76.86|76.06|77.1|76.3|76.86|76.06|125
1705252200000|2024-01-14 17:10:00|76.88|76.08|77.15|76.35|77.19|76.39|76.87|76.07|151
1705252500000|2024-01-14 17:15:00|77.16|76.36|77.28|76.48|77.28|76.48|77.15|76.35|94
1705252800000|2024-01-14 17:20:00|77.27|76.47|77.19|76.39|77.29|76.49|77.17|76.37|91
1705253100000|2024-01-14 17:25:00|77.2|76.4|77.28|76.48|77.29|76.49|77.1|76.3|133
1705253400000|2024-01-14 17:30:00|77.29|76.49|77.46|76.66|77.5|76.7|77.28|76.48|90
1705253700000|2024-01-14 17:35:00|77.45|76.65|77.36|76.56|77.45|76.65|77.36|76.56|75
1705254000000|2024-01-14 17:40:00|77.37|76.57|77.37|76.57|77.4|76.6|77.35|76.55|69
1705254300000|2024-01-14 17:45:00|77.36|76.56|77.26|76.46|77.37|76.57|77.23|76.43|122
1705254600000|2024-01-14 17:50:00|77.25|76.45|77.23|76.43|77.27|76.47|77.18|76.38|121
1705254900000|2024-01-14 17:55:00|77.24|76.44|77.37|76.57|77.39|76.59|77.24|76.44|59
1705255200000|2024-01-14 18:00:00|77.38|76.58|77.37|76.57|77.39|76.59|77.27|76.47|82
1705255500000|2024-01-14 18:05:00|77.38|76.58|77.3|76.5|77.39|76.59|77.3|76.5|76
1705255800000|2024-01-14 18:10:00|77.31|76.51|77.31|76.51|77.39|76.59|77.28|76.48|65
1705256100000|2024-01-14 18:15:00|77.3|76.5|77.07|76.27|77.37|76.57|76.96|76.16|123
1705256400000|2024-01-14 18:20:00|77.06|76.26|76.87|76.07|77.07|76.27|76.84|76.04|112
1705256700000|2024-01-14 18:25:00|76.85|76.05|76.69|75.89|76.87|76.07|76.64|75.84|174
1705257000000|2024-01-14 18:30:00|76.7|75.9|76.69|75.89|76.89|76.09|76.68|75.88|136
1705257300000|2024-01-14 18:35:00|76.68|75.88|76.96|76.16|76.98|76.18|76.66|75.86|134
1705257600000|2024-01-14 18:40:00|76.95|76.15|76.77|75.97|76.96|76.16|76.76|75.96|101
1705257900000|2024-01-14 18:45:00|76.78|75.98|76.94|76.14|76.98|76.18|76.7|75.9|94
1705258200000|2024-01-14 18:50:00|76.93|76.13|77.04|76.24|77.06|76.26|76.93|76.13|137
1705258500000|2024-01-14 18:55:00|77.03|76.23|77.06|76.26|77.08|76.28|76.97|76.17|60
1705258800000|2024-01-14 19:00:00|77.07|76.27|77.07|76.27|77.08|76.28|76.96|76.16|100
1705259100000|2024-01-14 19:05:00|77.08|76.28|76.96|76.16|77.08|76.28|76.94|76.14|54
1705259400000|2024-01-14 19:10:00|76.95|76.15|76.57|75.77|76.95|76.15|76.55|75.75|135
1705259700000|2024-01-14 19:15:00|76.58|75.78|76.56|75.76|76.64|75.84|76.26|75.46|237
1705260000000|2024-01-14 19:20:00|76.57|75.77|76.48|75.68|76.65|75.85|76.43|75.63|130
1705260300000|2024-01-14 19:25:00|76.49|75.69|76.36|75.56|76.56|75.76|76.36|75.56|113
1705260600000|2024-01-14 19:30:00|76.37|75.57|76.17|75.37|76.46|75.66|76.06|75.26|163
1705260900000|2024-01-14 19:35:00|76.16|75.36|75.98|75.18|76.27|75.47|75.96|75.16|222
1705261200000|2024-01-14 19:40:00|75.99|75.19|76.17|75.37|76.18|75.38|75.99|75.19|165
1705261500000|2024-01-14 19:45:00|76.18|75.38|76.35|75.55|76.48|75.68|76.18|75.38|128
1705261800000|2024-01-14 19:50:00|76.34|75.54|75.96|75.16|76.35|75.55|75.76|74.96|284
1705262100000|2024-01-14 19:55:00|75.97|75.17|75.86|75.06|75.99|75.19|75.74|74.94|215
1705262400000|2024-01-14 20:00:00|75.85|75.05|75.86|75.06|75.92|75.12|75.2|74.4|321
1705262700000|2024-01-14 20:05:00|75.85|75.05|76.17|75.37|76.26|75.46|75.85|75.05|211
1705263000000|2024-01-14 20:10:00|76.18|75.38|76.27|75.47|76.36|75.56|76.16|75.36|168
1705263300000|2024-01-14 20:15:00|76.26|75.46|76.37|75.57|76.46|75.66|76.23|75.43|175
1705263600000|2024-01-14 20:20:00|76.36|75.56|76.17|75.37|76.46|75.66|76.16|75.36|168
1705263900000|2024-01-14 20:25:00|76.16|75.36|76.35|75.55|76.36|75.56|76.16|75.36|133
1705264200000|2024-01-14 20:30:00|76.34|75.54|76.86|75.06|76.86|75.54|76.15|74.85|137
1705264500000|2024-01-14 20:35:00|76.87|75.07|76.87|75.07|76.97|75.17|76.77|74.97|118
1705264800000|2024-01-14 20:40:00|76.88|75.08|76.77|74.97|76.95|75.15|76.76|74.96|98
1705265100000|2024-01-14 20:45:00|76.78|74.98|76.87|75.07|76.97|75.17|76.77|74.97|85
1705265400000|2024-01-14 20:50:00|76.86|75.06|76.72|74.92|76.88|75.08|76.72|74.92|103
1705265700000|2024-01-14 20:55:00|76.73|74.93|76.47|74.67|76.74|74.94|76.46|74.66|136
1705266000000|2024-01-14 21:00:00|76.48|74.68|76.66|74.86|76.67|74.87|76.45|74.65|201
1705266300000|2024-01-14 21:05:00|76.67|74.87|76.76|74.96|76.77|74.97|76.63|74.83|100
1705266600000|2024-01-14 21:10:00|76.75|74.95|76.76|74.96|76.77|74.97|76.71|74.91|106
1705266900000|2024-01-14 21:15:00|76.75|74.95|76.36|74.56|76.77|74.97|76.34|74.54|205
1705267200000|2024-01-14 21:20:00|76.37|74.57|76.54|74.74|76.54|74.74|76.36|74.56|189
1705267500000|2024-01-14 21:25:00|76.53|74.73|76.54|74.74|76.65|74.85|76.45|74.65|172
1705267800000|2024-01-14 21:30:00|76.52|74.72|76.34|74.54|76.65|74.85|76.34|74.54|158
1705268100000|2024-01-14 21:35:00|76.35|74.55|76.26|74.46|76.45|74.65|76.15|74.35|284
1705268400000|2024-01-14 21:40:00|76.31|74.51|76.66|74.86|76.66|74.86|76.25|74.45|183
1705268700000|2024-01-14 21:45:00|76.65|74.85|76.34|75.54|76.66|75.57|76.15|74.81|207
1705269000000|2024-01-14 21:50:00|76.35|75.55|76.64|75.84|76.66|75.86|76.33|75.53|151
1705269300000|2024-01-14 21:55:00|76.65|75.85|76.74|75.94|76.74|75.94|76.5|75.7|124
1705269600000|2024-01-14 22:00:00|76.75|75.95|76.73|75.93|76.76|75.96|76.72|75.92|112
1705269900000|2024-01-14 22:05:00|76.74|75.94|76.74|75.94|76.81|76.01|76.65|75.85|116
1705270200000|2024-01-14 22:10:00|76.75|75.95|76.73|75.93|76.83|76.03|76.72|75.92|73
1705270500000|2024-01-14 22:15:00|76.7|75.9|76.64|75.84|76.72|75.92|76.63|75.83|9
1705270800000|2024-01-14 22:20:00|76.65|75.85|76.76|75.96|76.76|75.96|76.65|75.85|9
1705271100000|2024-01-14 22:25:00|76.74|75.94|76.44|75.64|76.74|75.94|76.44|75.64|11
1705271400000|2024-01-14 22:30:00|76.43|75.63|76.35|75.55|76.43|75.63|76.14|75.34|30
1705271700000|2024-01-14 22:35:00|76.34|75.54|76.4|75.6|76.46|75.66|76.25|75.45|36
1705272000000|2024-01-14 22:40:00|76.39|75.59|76.36|75.56|76.4|75.6|76.26|75.46|24
1705272300000|2024-01-14 22:45:00|76.35|75.55|76.27|75.47|76.35|75.55|76.25|75.45|26
1705272600000|2024-01-14 22:50:00|76.28|75.48|76.21|75.41|76.39|75.59|76.17|75.37|26
1705272900000|2024-01-14 22:55:00|76.22|75.42|76.07|75.27|76.26|75.46|76.06|75.26|43
1705273200000|2024-01-14 23:00:00|76.08|75.28|75.92|75.12|76.15|75.35|75.85|75.05|42
1705273500000|2024-01-14 23:05:00|75.95|75.15|75.45|74.65|76.05|75.25|75.45|74.65|57
1705273800000|2024-01-14 23:10:00|75.47|74.67|75.4|74.6|75.65|74.85|75.25|74.45|119
1705274100000|2024-01-14 23:15:00|75.39|74.59|75.53|74.73|75.64|74.84|75.3|74.5|59
1705274400000|2024-01-14 23:20:00|75.54|74.74|75.21|74.41|75.55|74.75|75.2|74.4|98
1705274700000|2024-01-14 23:25:00|75.22|74.42|75.36|74.56|75.46|74.66|75.19|74.39|93
1705275000000|2024-01-14 23:30:00|75.39|74.59|75.35|74.55|75.64|74.84|75.35|74.55|43
1705275300000|2024-01-14 23:35:00|75.32|74.52|74.99|74.19|75.32|74.52|74.75|73.95|152
1705275600000|2024-01-14 23:40:00|75.01|74.21|75.05|74.25|75.12|74.32|74.85|74.05|96
1705275900000|2024-01-14 23:45:00|75.04|74.24|75.36|74.56|75.36|74.56|75.04|74.24|49
1705276200000|2024-01-14 23:50:00|75.35|74.55|74.85|74.05|75.36|74.56|74.75|73.95|58
1705276500000|2024-01-14 23:55:00|74.86|74.06|74.95|74.15|75.05|74.25|74.8|74|92
1705276800000|2024-01-15 00:00:00|74.96|74.16|75.33|74.53|75.33|74.53|74.95|74.15|52
1705277100000|2024-01-15 00:05:00|75.35|74.55|75.33|74.53|75.45|74.65|75.31|74.51|80
1705277400000|2024-01-15 00:10:00|75.32|74.52|75.53|74.73|75.53|74.73|75.32|74.52|26
1705277700000|2024-01-15 00:15:00|75.54|74.74|75.75|74.95|75.82|75.02|75.44|74.64|41
1705278000000|2024-01-15 00:20:00|75.74|74.94|75.55|74.75|75.76|74.96|75.55|74.75|41
1705278300000|2024-01-15 00:25:00|75.51|74.71|75.74|74.94|75.74|74.94|75.45|74.65|50
1705278600000|2024-01-15 00:30:00|75.78|74.98|75.93|75.13|75.93|75.13|75.69|74.89|60
1705278900000|2024-01-15 00:35:00|75.96|75.16|76.15|75.35|76.22|75.42|75.96|75.16|49
1705279200000|2024-01-15 00:40:00|76.16|75.36|76.3|75.5|76.3|75.5|76.15|75.35|15
1705279500000|2024-01-15 00:45:00|76.33|75.53|76.2|75.4|76.35|75.55|76.1|75.3|37
1705279800000|2024-01-15 00:50:00|76.21|75.41|76.25|75.45|76.26|75.46|76.15|75.35|81
1705280100000|2024-01-15 00:55:00|76.26|75.46|76.32|75.52|76.32|75.52|76.21|75.41|80
1705280400000|2024-01-15 01:00:00|76.31|75.51|76.35|75.55|76.4|75.6|76.25|75.45|17
1705280700000|2024-01-15 01:05:00|76.34|75.54|76.15|75.35|76.34|75.54|76.15|75.35|9
1705281000000|2024-01-15 01:10:00|76.14|75.34|76.12|75.32|76.19|75.39|75.95|75.15|27
1705281300000|2024-01-15 01:15:00|76.14|75.34|76.28|75.48|76.33|75.53|76.05|75.25|64
1705281600000|2024-01-15 01:20:00|76.27|75.47|76.25|75.45|76.27|75.47|76.14|75.34|128
1705281900000|2024-01-15 01:25:00|76.26|75.46|76.25|75.45|76.36|75.56|76.24|75.44|104
1705282200000|2024-01-15 01:30:00|76.24|75.44|76.36|75.56|76.37|75.57|76.15|75.35|94
1705282500000|2024-01-15 01:35:00|76.35|75.55|76.43|75.63|76.46|75.66|76.25|75.45|87
1705282800000|2024-01-15 01:40:00|76.44|75.64|76.41|75.61|76.45|75.65|76.35|75.55|139
1705283100000|2024-01-15 01:45:00|76.37|75.57|76.36|75.56|76.44|75.64|76.35|75.55|114
1705283400000|2024-01-15 01:50:00|76.37|75.57|76.35|75.55|76.45|75.65|76.35|75.55|62
1705283700000|2024-01-15 01:55:00|76.36|75.56|76.34|75.54|76.36|75.56|76.29|75.49|78
1705284000000|2024-01-15 02:00:00|76.35|75.55|76.24|75.44|76.35|75.55|76.15|75.35|141
1705284300000|2024-01-15 02:05:00|76.25|75.45|76.18|75.38|76.25|75.45|76.1|75.3|79
1705284600000|2024-01-15 02:10:00|76.17|75.37|76.38|75.58|76.39|75.59|76.16|75.36|83
1705284900000|2024-01-15 02:15:00|76.39|75.59|76.27|75.47|76.39|75.59|76.25|75.45|119
1705285200000|2024-01-15 02:20:00|76.28|75.48|76.27|75.47|76.37|75.57|76.25|75.45|95
1705285500000|2024-01-15 02:25:00|76.26|75.46|76.27|75.47|76.36|75.56|76.2|75.4|65
1705285800000|2024-01-15 02:30:00|76.26|75.46|76.37|75.57|76.37|75.57|76.26|75.46|60
1705286100000|2024-01-15 02:35:00|76.38|75.58|76.37|75.57|76.38|75.58|76.26|75.46|97
1705286400000|2024-01-15 02:40:00|76.38|75.58|76.45|75.65|76.46|75.66|76.37|75.57|60
1705286700000|2024-01-15 02:45:00|76.46|75.66|76.56|75.76|76.59|75.79|76.42|75.62|72
1705287000000|2024-01-15 02:50:00|76.57|75.77|76.59|75.79|76.65|75.85|76.55|75.75|100
1705287300000|2024-01-15 02:55:00|76.58|75.78|76.65|75.85|76.66|75.86|76.56|75.76|67
1705287600000|2024-01-15 03:00:00|76.64|75.84|76.75|75.95|76.76|75.96|76.58|75.78|65
1705287900000|2024-01-15 03:05:00|76.74|75.94|76.75|75.95|76.77|75.97|76.65|75.85|139
1705288200000|2024-01-15 03:10:00|76.74|75.94|76.85|76.05|76.86|76.06|76.74|75.94|55
1705288500000|2024-01-15 03:15:00|76.84|76.04|76.85|76.05|76.85|76.05|76.75|75.95|92
1705288800000|2024-01-15 03:20:00|76.84|76.04|76.98|76.18|76.98|76.18|76.8|76|46
1705289100000|2024-01-15 03:25:00|76.99|76.19|77.04|76.24|77.04|76.24|76.96|76.16|76
1705289400000|2024-01-15 03:30:00|77.03|76.23|76.87|76.07|77.04|76.24|76.85|76.05|85
1705289700000|2024-01-15 03:35:00|76.88|76.08|76.96|76.16|76.96|76.16|76.88|76.08|48
1705290000000|2024-01-15 03:40:00|76.97|76.17|76.85|76.05|77.04|76.24|76.84|76.04|73
1705290300000|2024-01-15 03:45:00|76.86|76.06|76.66|75.86|76.86|76.06|76.65|75.85|82
1705290600000|2024-01-15 03:50:00|76.65|75.85|76.64|75.84|76.68|75.88|76.63|75.83|34
1705290900000|2024-01-15 03:55:00|76.65|75.85|76.64|75.84|76.7|75.9|76.59|75.79|71
1705291200000|2024-01-15 04:00:00|76.65|75.85|76.8|76|76.85|76.05|76.65|75.85|106
1705291500000|2024-01-15 04:05:00|76.81|76.01|76.84|76.04|76.89|76.09|76.76|75.96|86
1705291800000|2024-01-15 04:10:00|76.85|76.05|76.87|76.07|76.89|76.09|76.75|75.95|74
1705292100000|2024-01-15 04:15:00|76.86|76.06|76.77|75.97|76.87|76.07|76.66|75.86|124
1705292400000|2024-01-15 04:20:00|76.76|75.96|76.77|75.97|76.87|76.07|76.75|75.95|92
1705292700000|2024-01-15 04:25:00|76.76|75.96|76.84|76.04|76.86|76.06|76.76|75.96|112
1705293000000|2024-01-15 04:30:00|76.85|76.05|76.95|76.15|77.04|76.24|76.83|76.03|72
1705293300000|2024-01-15 04:35:00|76.94|76.14|76.84|76.04|76.96|76.16|76.83|76.03|91
1705293600000|2024-01-15 04:40:00|76.85|76.05|76.79|75.99|76.85|76.05|76.75|75.95|45
1705293900000|2024-01-15 04:45:00|76.78|75.98|76.75|75.95|76.8|76|76.66|75.86|79
1705294200000|2024-01-15 04:50:00|76.76|75.96|76.93|76.13|76.96|76.16|76.76|75.96|81
1705294500000|2024-01-15 04:55:00|76.94|76.14|77.06|76.26|77.16|76.36|76.86|76.06|100
1705294800000|2024-01-15 05:00:00|77.05|76.25|77.36|76.56|77.38|76.58|77.05|76.25|90
1705295100000|2024-01-15 05:05:00|77.37|76.57|77.37|76.57|77.4|76.6|77.36|76.56|61
1705295400000|2024-01-15 05:10:00|77.36|76.56|77.47|76.67|77.47|76.67|77.27|76.47|95
1705295700000|2024-01-15 05:15:00|77.46|76.66|77.46|76.66|77.57|76.77|77.45|76.65|100
1705296000000|2024-01-15 05:20:00|77.47|76.67|77.35|76.55|77.47|76.67|77.34|76.54|75
1705296300000|2024-01-15 05:25:00|77.36|76.56|77.36|76.56|77.37|76.57|77.34|76.54|37
1705296600000|2024-01-15 05:30:00|77.35|76.55|77.35|76.55|77.37|76.57|77.26|76.46|68
1705296900000|2024-01-15 05:35:00|77.36|76.56|77.26|76.46|77.36|76.56|77.16|76.36|52
1705297200000|2024-01-15 05:40:00|77.27|76.47|77.27|76.47|77.29|76.49|77.17|76.37|58
1705297500000|2024-01-15 05:45:00|77.26|76.46|77.36|76.56|77.38|76.58|77.26|76.46|83
1705297800000|2024-01-15 05:50:00|77.35|76.55|77.36|76.56|77.38|76.58|77.35|76.55|32
1705298100000|2024-01-15 05:55:00|77.35|76.55|77.37|76.57|77.37|76.57|77.27|76.47|63
1705298400000|2024-01-15 06:00:00|77.35|76.55|77.36|76.56|77.38|76.58|77.25|76.45|72
1705298700000|2024-01-15 06:05:00|77.37|76.57|77.35|76.55|77.44|76.64|77.34|76.54|63
1705299000000|2024-01-15 06:10:00|77.36|76.56|77.38|76.58|77.48|76.68|77.36|76.56|80
1705299300000|2024-01-15 06:15:00|77.39|76.59|77.38|76.58|77.39|76.59|77.26|76.46|98
1705299600000|2024-01-15 06:20:00|77.39|76.59|77.37|76.57|77.46|76.66|77.37|76.57|70
1705299900000|2024-01-15 06:25:00|77.38|76.58|77.47|76.67|77.48|76.68|77.36|76.56|76
1705300200000|2024-01-15 06:30:00|77.45|76.65|77.57|76.77|77.59|76.79|77.37|76.57|78
1705300500000|2024-01-15 06:35:00|77.56|76.76|77.36|76.56|77.56|76.76|77.36|76.56|74
1705300800000|2024-01-15 06:40:00|77.37|76.57|77.17|76.37|77.38|76.58|77.07|76.27|85
1705301100000|2024-01-15 06:45:00|77.16|76.36|77.26|76.46|77.36|76.56|77.08|76.28|74
1705301400000|2024-01-15 06:50:00|77.25|76.45|77.25|76.45|77.27|76.47|77.16|76.36|95
1705301700000|2024-01-15 06:55:00|77.26|76.46|77.27|76.47|77.29|76.49|77.23|76.43|49
1705302000000|2024-01-15 07:00:00|77.26|76.46|77.37|76.57|77.37|76.57|77.25|76.45|47
1705302300000|2024-01-15 07:05:00|77.35|76.55|77.42|76.62|77.42|76.62|77.27|76.47|73
1705302600000|2024-01-15 07:10:00|77.41|76.61|77.51|76.71|77.51|76.71|77.41|76.61|21
1705302900000|2024-01-15 07:15:00|77.5|76.7|77.45|76.65|77.51|76.71|77.36|76.56|85
1705303200000|2024-01-15 07:20:00|77.46|76.66|77.5|76.7|77.55|76.75|77.46|76.66|83
1705303500000|2024-01-15 07:25:00|77.49|76.69|77.37|76.57|77.51|76.71|77.35|76.55|69
1705303800000|2024-01-15 07:30:00|77.36|76.56|77.16|76.36|77.37|76.57|77.15|76.35|119
1705304100000|2024-01-15 07:35:00|77.15|76.35|77.18|76.38|77.19|76.39|77.15|76.35|61
1705304400000|2024-01-15 07:40:00|77.19|76.39|77.26|76.46|77.27|76.47|77.16|76.36|81
1705304700000|2024-01-15 07:45:00|77.25|76.45|77.27|76.47|77.28|76.48|77.16|76.36|55
1705305000000|2024-01-15 07:50:00|77.28|76.48|77.45|76.65|77.46|76.66|77.27|76.47|63
1705305300000|2024-01-15 07:55:00|77.46|76.66|77.35|76.55|77.47|76.67|77.35|76.55|51
1705305600000|2024-01-15 08:00:00|77.36|76.56|77.28|76.48|77.41|76.61|77.17|76.37|69
1705305900000|2024-01-15 08:05:00|77.29|76.49|77.08|76.28|77.29|76.49|77.07|76.27|87
1705306200000|2024-01-15 08:10:00|77.09|76.29|77.09|76.29|77.16|76.36|77.06|76.26|120
1705306500000|2024-01-15 08:15:00|77.1|76.3|77.2|76.4|77.26|76.46|77.08|76.28|126
1705306800000|2024-01-15 08:20:00|77.21|76.41|77.26|76.46|77.29|76.49|77.21|76.41|42
1705307100000|2024-01-15 08:25:00|77.27|76.47|77.56|76.76|77.65|76.85|77.27|76.47|70
1705307400000|2024-01-15 08:30:00|77.57|76.77|77.64|76.84|77.65|76.85|77.56|76.76|62
1705307700000|2024-01-15 08:35:00|77.63|76.83|77.84|77.04|77.84|77.04|77.63|76.83|66
1705308000000|2024-01-15 08:40:00|77.83|77.03|77.92|77.12|77.92|77.12|77.83|77.03|74
1705308300000|2024-01-15 08:45:00|77.91|77.11|78.15|77.35|78.16|77.36|77.91|77.11|91
1705308600000|2024-01-15 08:50:00|78.14|77.34|78.43|77.63|78.45|77.65|78.14|77.34|138
1705308900000|2024-01-15 08:55:00|78.42|77.62|79.03|78.23|79.04|78.24|78.41|77.61|145
1705309200000|2024-01-15 09:00:00|79.04|78.24|78.26|77.46|79.07|78.27|78.25|77.45|212
1705309500000|2024-01-15 09:05:00|78.25|77.45|78.34|77.54|78.35|77.55|78.07|77.27|166
1705309800000|2024-01-15 09:10:00|78.33|77.53|78.66|77.86|78.71|77.91|78.33|77.53|183
1705310100000|2024-01-15 09:15:00|78.65|77.85|78.56|77.76|78.75|77.95|78.55|77.75|134
1705310400000|2024-01-15 09:20:00|78.55|77.75|78.55|77.75|78.74|77.94|78.53|77.73|111
1705310700000|2024-01-15 09:25:00|78.56|77.76|78.67|77.87|78.8|78|78.35|77.55|131
1705311000000|2024-01-15 09:30:00|78.66|77.86|78.63|77.83|78.66|77.86|78.54|77.74|132
1705311300000|2024-01-15 09:35:00|78.62|77.82|78.57|77.77|78.62|77.82|78.46|77.66|110
1705311600000|2024-01-15 09:40:00|78.58|77.78|78.55|77.75|78.58|77.78|78.45|77.65|64
1705311900000|2024-01-15 09:45:00|78.56|77.76|78.65|77.85|78.66|77.86|78.54|77.74|98
1705312200000|2024-01-15 09:50:00|78.66|77.86|78.58|77.78|78.66|77.86|78.54|77.74|69
1705312500000|2024-01-15 09:55:00|78.56|77.76|78.56|77.76|78.67|77.87|78.55|77.75|80
1705312800000|2024-01-15 10:00:00|78.57|77.77|78.57|77.77|78.66|77.86|78.56|77.76|86
1705313100000|2024-01-15 10:05:00|78.58|77.78|78.85|78.05|78.87|78.07|78.56|77.76|91
1705313400000|2024-01-15 10:10:00|78.86|78.06|79.16|78.36|79.27|78.47|78.74|77.94|125
1705313700000|2024-01-15 10:15:00|79.17|78.37|79.07|78.27|79.17|78.37|79.04|78.24|121
1705314000000|2024-01-15 10:20:00|79.06|78.26|78.75|77.95|79.06|78.26|78.69|77.89|133
1705314300000|2024-01-15 10:25:00|78.76|77.96|78.75|77.95|78.77|77.97|78.68|77.88|79
1705314600000|2024-01-15 10:30:00|78.76|77.96|78.68|77.88|78.78|77.98|78.66|77.86|61
1705314900000|2024-01-15 10:35:00|78.69|77.89|78.97|78.17|78.97|78.17|78.66|77.86|145
1705315200000|2024-01-15 10:40:00|78.96|78.16|79.21|78.41|79.26|78.46|78.96|78.16|153
1705315500000|2024-01-15 10:45:00|79.22|78.42|79.35|78.55|79.37|78.57|79.06|78.26|158
1705315800000|2024-01-15 10:50:00|79.36|78.56|79.17|78.37|79.38|78.58|79.16|78.36|127
1705316100000|2024-01-15 10:55:00|79.18|78.38|79.14|78.34|79.28|78.48|79.08|78.28|125
1705316400000|2024-01-15 11:00:00|79.15|78.35|78.96|78.16|79.16|78.36|78.93|78.13|119
1705316700000|2024-01-15 11:05:00|78.95|78.15|78.98|78.18|79.06|78.26|78.94|78.14|168
1705317000000|2024-01-15 11:10:00|78.97|78.17|79.28|78.48|79.3|78.5|78.97|78.17|91
1705317300000|2024-01-15 11:15:00|79.27|78.47|79.48|78.68|79.5|78.7|79.17|78.37|107
1705317600000|2024-01-15 11:20:00|79.49|78.69|79.84|79.04|79.84|79.04|79.35|78.55|142
1705317900000|2024-01-15 11:25:00|79.83|79.03|79.55|78.75|79.84|79.04|79.54|78.74|113
1705318200000|2024-01-15 11:30:00|79.54|78.74|79.21|78.41|79.58|78.78|79.13|78.33|132
1705318500000|2024-01-15 11:35:00|79.2|78.4|79.06|78.26|79.23|78.43|79.04|78.24|107
1705318800000|2024-01-15 11:40:00|79.07|78.27|79.04|78.24|79.07|78.27|78.95|78.15|95
1705319100000|2024-01-15 11:45:00|79.05|78.25|79.06|78.26|79.15|78.35|78.95|78.15|73
1705319400000|2024-01-15 11:50:00|79.05|78.25|79.06|78.26|79.13|78.33|79.04|78.24|52
1705319700000|2024-01-15 11:55:00|79.07|78.27|79.03|78.23|79.07|78.27|78.94|78.14|94
1705320000000|2024-01-15 12:00:00|79.04|78.24|79.09|78.29|79.26|78.46|78.99|78.19|114
1705320300000|2024-01-15 12:05:00|79.1|78.3|79.18|78.38|79.31|78.51|79.06|78.26|121
1705320600000|2024-01-15 12:10:00|79.17|78.37|79.08|78.28|79.19|78.39|79.06|78.26|97
1705320900000|2024-01-15 12:15:00|79.09|78.29|78.96|78.16|79.2|78.4|78.86|78.06|119
1705321200000|2024-01-15 12:20:00|78.95|78.15|78.96|78.16|78.98|78.18|78.68|77.88|121
1705321500000|2024-01-15 12:25:00|78.97|78.17|78.86|78.06|78.99|78.19|78.83|78.03|189
1705321800000|2024-01-15 12:30:00|78.85|78.05|78.77|77.97|78.88|78.08|78.76|77.96|106
1705322100000|2024-01-15 12:35:00|78.78|77.98|78.66|77.86|78.78|77.98|78.57|77.77|119
1705322400000|2024-01-15 12:40:00|78.67|77.87|78.25|77.45|78.69|77.89|78.18|77.38|128
1705322700000|2024-01-15 12:45:00|78.26|77.46|78.19|77.39|78.28|77.48|78.04|77.24|171
1705323000000|2024-01-15 12:50:00|78.18|77.38|78.29|77.49|78.37|77.57|78.16|77.36|130
1705323300000|2024-01-15 12:55:00|78.28|77.48|78.4|77.6|78.47|77.67|78.23|77.43|142
1705323600000|2024-01-15 13:00:00|78.41|77.61|78.46|77.66|78.46|77.66|78.37|77.57|132
1705323900000|2024-01-15 13:05:00|78.45|77.65|78.16|77.36|78.49|77.69|78.16|77.36|107
1705324200000|2024-01-15 13:10:00|78.17|77.37|78.26|77.46|78.31|77.51|78.16|77.36|128
1705324500000|2024-01-15 13:15:00|78.27|77.47|78.46|77.66|78.56|77.76|78.26|77.46|87
1705324800000|2024-01-15 13:20:00|78.47|77.67|78.57|77.77|78.57|77.77|78.35|77.55|106
1705325100000|2024-01-15 13:25:00|78.58|77.78|78.75|77.95|78.86|78.06|78.58|77.78|111
1705325400000|2024-01-15 13:30:00|78.74|77.94|79.05|78.25|79.14|78.34|78.74|77.94|129
1705325700000|2024-01-15 13:35:00|79.06|78.26|79.36|78.56|79.36|78.56|79.06|78.26|90
1705326000000|2024-01-15 13:40:00|79.39|78.59|79.37|78.57|79.6|78.8|79.36|78.56|122
1705326300000|2024-01-15 13:45:00|79.38|78.58|79.56|78.76|79.66|78.86|79.36|78.56|126
1705326600000|2024-01-15 13:50:00|79.55|78.75|79.35|78.55|79.57|78.77|79.35|78.55|167
1705326900000|2024-01-15 13:55:00|79.36|78.56|79.06|78.26|79.37|78.57|79.05|78.25|104
1705327200000|2024-01-15 14:00:00|79.07|78.27|78.86|78.06|79.11|78.31|78.86|78.06|160
1705327500000|2024-01-15 14:05:00|78.85|78.05|78.66|77.86|78.86|78.06|78.35|77.55|216
1705327800000|2024-01-15 14:10:00|78.65|77.85|78.67|77.87|78.68|77.88|78.56|77.76|123
1705328100000|2024-01-15 14:15:00|78.66|77.86|78.58|77.78|78.67|77.87|78.52|77.72|190
1705328400000|2024-01-15 14:20:00|78.59|77.79|78.67|77.87|78.78|77.98|78.59|77.79|118
1705328700000|2024-01-15 14:25:00|78.68|77.88|78.68|77.88|78.76|77.96|78.46|77.66|220
1705329000000|2024-01-15 14:30:00|78.69|77.89|78.27|77.47|78.77|77.97|78.27|77.47|178
1705329300000|2024-01-15 14:35:00|78.28|77.48|78.16|77.36|78.39|77.59|78.15|77.35|239
1705329600000|2024-01-15 14:40:00|78.17|77.37|77.97|77.17|78.26|77.46|77.86|77.06|185
1705329900000|2024-01-15 14:45:00|77.98|77.18|77.51|76.71|78.06|77.26|77.46|76.66|238
1705330200000|2024-01-15 14:50:00|77.48|76.68|77.35|76.55|77.66|76.86|77.27|76.47|314
1705330500000|2024-01-15 14:55:00|77.34|76.54|77.48|76.68|77.56|76.76|77.26|76.46|241
1705330800000|2024-01-15 15:00:00|77.47|76.67|77.77|76.97|77.78|76.98|77.37|76.57|188
1705331100000|2024-01-15 15:05:00|77.78|76.98|77.86|77.06|77.87|77.07|77.69|76.89|143
1705331400000|2024-01-15 15:10:00|77.87|77.07|78.07|77.27|78.1|77.3|77.83|77.03|124
1705331700000|2024-01-15 15:15:00|78.08|77.28|77.77|76.97|78.16|77.36|77.74|76.94|166
1705332000000|2024-01-15 15:20:00|77.76|76.96|77.66|76.86|77.77|76.97|77.65|76.85|172
1705332300000|2024-01-15 15:25:00|77.67|76.87|77.78|76.98|77.78|76.98|77.64|76.84|105
1705332600000|2024-01-15 15:30:00|77.79|76.99|77.65|76.85|77.79|76.99|77.58|76.78|122
1705332900000|2024-01-15 15:35:00|77.66|76.86|77.86|77.06|77.88|77.08|77.65|76.85|135
1705333200000|2024-01-15 15:40:00|77.85|77.05|77.66|76.86|77.85|77.05|77.58|76.78|100
1705333500000|2024-01-15 15:45:00|77.65|76.85|77.17|76.37|77.66|76.86|77.08|76.28|167
1705333800000|2024-01-15 15:50:00|77.16|76.36|77.26|76.46|77.32|76.52|77.16|76.36|233
1705334100000|2024-01-15 15:55:00|77.24|76.44|77.26|76.46|77.35|76.55|77.16|76.36|159
1705334400000|2024-01-15 16:00:00|77.25|76.45|77.29|76.49|77.37|76.57|77.15|76.35|157
1705334700000|2024-01-15 16:05:00|77.28|76.48|77.37|76.57|77.48|76.68|77.27|76.47|97
1705335000000|2024-01-15 16:10:00|77.38|76.58|77.46|76.66|77.46|76.66|77.3|76.5|90
1705335300000|2024-01-15 16:15:00|77.45|76.65|77.57|76.77|77.68|76.88|77.45|76.65|119
1705335600000|2024-01-15 16:20:00|77.58|76.78|77.57|76.77|77.58|76.78|77.48|76.68|68
1705335900000|2024-01-15 16:25:00|77.58|76.78|77.64|76.84|77.67|76.87|77.55|76.75|106
1705336200000|2024-01-15 16:30:00|77.65|76.85|77.56|76.76|77.77|76.97|77.56|76.76|130
1705336500000|2024-01-15 16:35:00|77.57|76.77|77.58|76.78|77.65|76.85|77.47|76.67|118
1705336800000|2024-01-15 16:40:00|77.59|76.79|77.86|77.06|77.86|77.06|77.57|76.77|86
1705337100000|2024-01-15 16:45:00|77.85|77.05|77.75|76.95|77.86|77.06|77.67|76.87|106
1705337400000|2024-01-15 16:50:00|77.76|76.96|77.87|77.07|77.87|77.07|77.75|76.95|88
1705337700000|2024-01-15 16:55:00|77.88|77.08|77.94|77.14|77.99|77.19|77.87|77.07|97
1705338000000|2024-01-15 17:00:00|77.95|77.15|77.88|77.08|77.98|77.18|77.83|77.03|116
1705338300000|2024-01-15 17:05:00|77.89|77.09|78.08|77.28|78.08|77.28|77.89|77.09|93
1705338600000|2024-01-15 17:10:00|78.07|77.27|78.16|77.36|78.17|77.37|78.06|77.26|102
1705338900000|2024-01-15 17:15:00|78.17|77.37|78.14|77.34|78.17|77.37|78.07|77.27|103
1705339200000|2024-01-15 17:20:00|78.13|77.33|78.14|77.34|78.17|77.37|78.06|77.26|76
1705339500000|2024-01-15 17:25:00|78.13|77.33|78.27|77.47|78.28|77.48|78.07|77.27|80
1705339800000|2024-01-15 17:30:00|78.26|77.46|78.27|77.47|78.27|77.47|78.17|77.37|55
1705340100000|2024-01-15 17:35:00|78.28|77.48|78.17|77.37|78.29|77.49|78.16|77.36|49
1705340400000|2024-01-15 17:40:00|78.16|77.36|78.18|77.38|78.19|77.39|78.16|77.36|79
1705340700000|2024-01-15 17:45:00|78.19|77.39|78.18|77.38|78.26|77.46|78.16|77.36|109
1705341000000|2024-01-15 17:50:00|78.19|77.39|78.36|77.56|78.37|77.57|78.19|77.39|54
1705341300000|2024-01-15 17:55:00|78.37|77.57|78.36|77.56|78.38|77.58|78.35|77.55|42
1705341600000|2024-01-15 18:00:00|78.37|77.57|78.26|77.46|78.37|77.57|78.22|77.42|84
1705341900000|2024-01-15 18:05:00|78.25|77.45|78.08|77.28|78.26|77.46|78.07|77.27|112
1705342200000|2024-01-15 18:10:00|78.09|77.29|78.1|77.3|78.16|77.36|78.08|77.28|74
1705342500000|2024-01-15 18:15:00|78.15|77.35|78.17|77.37|78.18|77.38|78.08|77.28|51
1705342800000|2024-01-15 18:20:00|78.16|77.36|78.4|77.6|78.4|77.6|78.16|77.36|106
1705343100000|2024-01-15 18:25:00|78.39|77.59|78.57|77.77|78.58|77.78|78.39|77.59|119
1705343400000|2024-01-15 18:30:00|78.56|77.76|78.5|77.7|78.59|77.79|78.47|77.67|88
1705343700000|2024-01-15 18:35:00|78.49|77.69|78.46|77.66|78.5|77.7|78.35|77.55|131
1705344000000|2024-01-15 18:40:00|78.45|77.65|78.47|77.67|78.48|77.68|78.37|77.57|83
1705344300000|2024-01-15 18:45:00|78.46|77.66|78.27|77.47|78.48|77.68|78.26|77.46|120
1705344600000|2024-01-15 18:50:00|78.26|77.46|78.14|77.34|78.33|77.53|78.05|77.25|182
1705344900000|2024-01-15 18:55:00|78.13|77.33|77.97|77.17|78.16|77.36|77.95|77.15|148
1705345200000|2024-01-15 19:00:00|77.96|77.16|78.1|77.3|78.16|77.36|77.92|77.12|111
1705345500000|2024-01-15 19:05:00|78.11|77.31|78.05|77.25|78.15|77.35|78.04|77.24|78
1705345800000|2024-01-15 19:10:00|78.06|77.26|78.05|77.25|78.08|77.28|77.96|77.16|51
1705346100000|2024-01-15 19:15:00|78.04|77.24|78.16|77.36|78.18|77.38|77.96|77.16|98
1705346400000|2024-01-15 19:20:00|78.15|77.35|78.24|77.44|78.26|77.46|78.15|77.35|93
1705346700000|2024-01-15 19:25:00|78.25|77.45|78.25|77.45|78.26|77.46|78.15|77.35|121
1705347000000|2024-01-15 19:30:00|78.26|77.46|78.13|77.33|78.26|77.46|78.13|77.33|135
1705347300000|2024-01-15 19:35:00|78.12|77.32|77.97|77.17|78.13|77.33|77.96|77.16|130
1705347600000|2024-01-15 19:40:00|77.98|77.18|77.96|77.16|78.05|77.25|77.96|77.16|117
1705347900000|2024-01-15 19:45:00|77.97|77.17|78.03|77.23|78.06|77.26|77.96|77.16|93
1705348200000|2024-01-15 19:50:00|78.04|77.24|78.04|77.24|78.05|77.25|77.96|77.16|76
1705348500000|2024-01-15 19:55:00|78.03|77.23|77.97|77.17|78.05|77.25|77.95|77.15|47
1705348800000|2024-01-15 20:00:00|77.98|77.18|77.86|77.06|78.06|77.26|77.85|77.05|66
1705349100000|2024-01-15 20:05:00|77.87|77.07|78.05|77.25|78.08|77.28|77.87|77.07|53
1705349400000|2024-01-15 20:10:00|78.06|77.26|78.18|77.38|78.19|77.39|77.96|77.16|109
1705349700000|2024-01-15 20:15:00|78.19|77.39|78.1|77.3|78.19|77.39|78.09|77.29|92
1705350000000|2024-01-15 20:20:00|78.09|77.29|78.08|77.28|78.17|77.37|78.06|77.26|78
1705350300000|2024-01-15 20:25:00|78.07|77.27|78.07|77.27|78.08|77.28|77.96|77.16|66
1705350600000|2024-01-15 20:30:00|78.05|77.25|77.78|76.98|78.09|77.29|77.76|76.96|94
1705350900000|2024-01-15 20:35:00|77.77|76.97|77.78|76.98|77.87|77.07|77.76|76.96|65
1705351200000|2024-01-15 20:40:00|77.77|76.97|77.69|76.89|77.77|76.97|77.67|76.87|99
1705351500000|2024-01-15 20:45:00|77.7|76.9|77.66|76.86|77.75|76.95|77.65|76.85|106
1705351800000|2024-01-15 20:50:00|77.65|76.85|77.56|76.76|77.67|76.87|77.54|76.74|45
1705352100000|2024-01-15 20:55:00|77.55|76.75|77.68|76.88|77.68|76.88|77.53|76.73|79
1705352400000|2024-01-15 21:00:00|77.67|76.87|77.46|76.66|77.67|76.87|77.46|76.66|62
1705352700000|2024-01-15 21:05:00|77.47|76.67|77.38|76.58|77.48|76.68|77.36|76.56|57
1705353000000|2024-01-15 21:10:00|77.39|76.59|77.28|76.48|77.46|76.66|77.28|76.48|68
1705353300000|2024-01-15 21:15:00|77.29|76.49|77.27|76.47|77.39|76.59|77.27|76.47|45
1705353600000|2024-01-15 21:20:00|77.29|76.49|77.08|76.28|77.37|76.57|77.07|76.27|93
1705353900000|2024-01-15 21:25:00|77.09|76.29|77.16|76.36|77.16|76.36|77.07|76.27|55
1705354200000|2024-01-15 21:30:00|77.15|76.35|77.27|76.47|77.27|76.47|77.06|76.26|111
1705354500000|2024-01-15 21:35:00|77.28|76.48|77.28|76.48|77.29|76.49|77.22|76.42|60
1705354800000|2024-01-15 21:40:00|77.27|76.47|77.33|76.53|77.37|76.57|77.27|76.47|41
1705355100000|2024-01-15 21:45:00|77.34|76.54|77.18|76.38|77.36|76.56|77.17|76.37|91
1705355400000|2024-01-15 21:50:00|77.19|76.39|77.28|76.48|77.28|76.48|77.16|76.36|74
1705355700000|2024-01-15 21:55:00|77.27|76.47|77.17|76.37|77.28|76.48|77.16|76.36|83
1705356000000|2024-01-15 22:00:00|77.18|76.38|77.18|76.38|77.29|76.49|77.15|76.35|75
1705356300000|2024-01-15 22:05:00|77.19|76.39|77.16|76.36|77.3|76.5|77.08|76.28|117
1705356600000|2024-01-15 22:10:00|77.15|76.35|76.96|76.16|77.25|76.45|76.95|76.15|127
1705356900000|2024-01-15 22:15:00|76.95|76.15|76.76|75.96|76.96|76.16|76.37|75.57|288
1705357200000|2024-01-15 22:20:00|76.75|75.95|76.77|75.97|76.78|75.98|76.66|75.86|80
1705357500000|2024-01-15 22:25:00|76.78|75.98|76.96|76.16|76.96|76.16|76.77|75.97|55
1705357800000|2024-01-15 22:30:00|76.95|76.15|77.06|76.26|77.09|76.29|76.95|76.15|40
1705358100000|2024-01-15 22:35:00|77.07|76.27|77.17|76.37|77.17|76.37|77.06|76.26|84
1705358400000|2024-01-15 22:40:00|77.16|76.36|77.13|76.33|77.18|76.38|77.13|76.33|70
1705358700000|2024-01-15 22:45:00|77.14|76.34|77.06|76.26|77.16|76.36|77.06|76.26|36
1705359000000|2024-01-15 22:50:00|77.05|76.25|77.06|76.26|77.06|76.26|76.96|76.16|27
1705359300000|2024-01-15 22:55:00|77.05|76.25|76.97|76.17|77.06|76.26|76.86|76.06|160
1705359600000|2024-01-15 23:00:00|76.98|76.18|77.07|76.27|77.07|76.27|76.86|76.06|233
1705359900000|2024-01-15 23:05:00|77.06|76.26|77.27|76.47|77.27|76.47|77.06|76.26|141
1705360200000|2024-01-15 23:10:00|77.28|76.48|77.25|76.45|77.29|76.49|77.17|76.37|110
1705360500000|2024-01-15 23:15:00|77.26|76.46|77.09|76.29|77.27|76.47|77.08|76.28|160
1705360800000|2024-01-15 23:20:00|77.1|76.3|78.02|77.22|78.2|77.4|77.04|76.24|294
1705361100000|2024-01-15 23:25:00|78.03|77.23|78.25|77.45|78.26|77.46|78.02|77.22|191
1705361400000|2024-01-15 23:30:00|78.26|77.46|78.3|77.5|78.36|77.56|78.25|77.45|147
1705361700000|2024-01-15 23:35:00|78.31|77.51|78.45|77.65|78.56|77.76|78.31|77.51|163
1705362000000|2024-01-15 23:40:00|78.44|77.64|78.53|77.73|78.76|77.96|78.29|77.49|124
1705362300000|2024-01-15 23:45:00|78.54|77.74|78.74|77.94|78.8|78|78.44|77.64|135
1705362600000|2024-01-15 23:50:00|78.72|77.92|78.68|77.88|78.74|77.94|78.57|77.77|132
1705362900000|2024-01-15 23:55:00|78.67|77.87|78.3|77.5|78.69|77.89|78.27|77.47|133
1705363200000|2024-01-16 00:00:00|78.29|77.49|78.45|77.65|78.59|77.79|78.29|77.49|128
1705363500000|2024-01-16 00:05:00|78.44|77.64|79.09|78.29|79.18|78.38|78.38|77.58|239
1705363800000|2024-01-16 00:10:00|79.08|78.28|78.58|77.78|79.16|78.36|78.56|77.76|166
1705364100000|2024-01-16 00:15:00|78.57|77.77|78.46|77.66|78.68|77.88|78.44|77.64|205
1705364400000|2024-01-16 00:20:00|78.47|77.67|78.46|77.66|78.49|77.69|78.35|77.55|184
1705364700000|2024-01-16 00:25:00|78.47|77.67|78.49|77.69|78.56|77.76|78.37|77.57|106
1705365000000|2024-01-16 00:30:00|78.48|77.68|78.37|77.57|78.48|77.68|78.35|77.55|110
1705365300000|2024-01-16 00:35:00|78.38|77.58|78.38|77.58|78.49|77.69|78.28|77.48|175
1705365600000|2024-01-16 00:40:00|78.37|77.57|78.37|77.57|78.44|77.64|78.28|77.48|183
1705365900000|2024-01-16 00:45:00|78.36|77.56|78.34|77.54|78.38|77.58|78.26|77.46|142
1705366200000|2024-01-16 00:50:00|78.33|77.53|78.17|77.37|78.37|77.57|78.17|77.37|118
1705366500000|2024-01-16 00:55:00|78.18|77.38|78.07|77.27|78.19|77.39|78.05|77.25|57
1705366800000|2024-01-16 01:00:00|78.08|77.28|78.34|77.54|78.37|77.57|78.07|77.27|96
1705367100000|2024-01-16 01:05:00|78.33|77.53|78.59|77.79|78.59|77.79|78.33|77.53|126
1705367400000|2024-01-16 01:10:00|78.58|77.78|78.59|77.79|78.66|77.86|78.54|77.74|105
1705367700000|2024-01-16 01:15:00|78.6|77.8|78.46|77.66|78.6|77.8|78.34|77.54|144
1705368000000|2024-01-16 01:20:00|78.45|77.65|78.37|77.57|78.46|77.66|78.28|77.48|110
1705368300000|2024-01-16 01:25:00|78.38|77.58|78.48|77.68|78.49|77.69|78.36|77.56|70
1705368600000|2024-01-16 01:30:00|78.49|77.69|78.47|77.67|78.49|77.69|78.25|77.45|136
1705368900000|2024-01-16 01:35:00|78.46|77.66|78.29|77.49|78.48|77.68|78.25|77.45|144
1705369200000|2024-01-16 01:40:00|78.28|77.48|78.37|77.57|78.47|77.67|78.27|77.47|135
1705369500000|2024-01-16 01:45:00|78.38|77.58|78.46|77.66|78.47|77.67|78.36|77.56|101
1705369800000|2024-01-16 01:50:00|78.47|77.67|78.57|77.77|78.57|77.77|78.47|77.67|10
1705370100000|2024-01-16 01:55:00|78.6|77.8|78.87|78.07|78.87|78.07|78.6|77.8|61
1705370400000|2024-01-16 02:00:00|78.86|78.06|78.86|78.06|78.97|78.17|78.76|77.96|130
1705370700000|2024-01-16 02:05:00|78.87|78.07|78.75|77.95|78.87|78.07|78.74|77.94|129
1705371000000|2024-01-16 02:10:00|78.76|77.96|78.76|77.96|78.77|77.97|78.73|77.93|80
1705371300000|2024-01-16 02:15:00|78.75|77.95|78.68|77.88|78.86|78.06|78.66|77.86|78
1705371600000|2024-01-16 02:20:00|78.67|77.87|78.68|77.88|78.7|77.9|78.63|77.83|92
1705371900000|2024-01-16 02:25:00|78.67|77.87|78.65|77.85|78.68|77.88|78.63|77.83|40
1705372200000|2024-01-16 02:30:00|78.64|77.84|78.67|77.87|78.69|77.89|78.64|77.84|68
1705372500000|2024-01-16 02:35:00|78.65|77.85|78.54|77.74|78.67|77.87|78.53|77.73|39
1705372800000|2024-01-16 02:40:00|78.53|77.73|78.44|77.64|78.53|77.73|78.43|77.63|101
1705373100000|2024-01-16 02:45:00|78.45|77.65|78.37|77.57|78.47|77.67|78.33|77.53|72
1705373400000|2024-01-16 02:50:00|78.36|77.56|78.33|77.53|78.37|77.57|78.23|77.43|48
1705373700000|2024-01-16 02:55:00|78.32|77.52|78.34|77.54|78.37|77.57|78.24|77.44|76
1705374000000|2024-01-16 03:00:00|78.33|77.53|78.28|77.48|78.37|77.57|78.28|77.48|118
1705374300000|2024-01-16 03:05:00|78.29|77.49|78.28|77.48|78.31|77.51|78.27|77.47|118
1705374600000|2024-01-16 03:10:00|78.29|77.49|78.29|77.49|78.29|77.49|78.28|77.48|39
1705374900000|2024-01-16 03:15:00|78.3|77.5|78.28|77.48|78.3|77.5|78.26|77.46|53
1705375200000|2024-01-16 03:20:00|78.29|77.49|78.49|77.69|78.55|77.75|78.26|77.46|112
1705375500000|2024-01-16 03:25:00|78.48|77.68|78.38|77.58|78.48|77.68|78.34|77.54|172
1705375800000|2024-01-16 03:30:00|78.39|77.59|78.43|77.63|78.44|77.64|78.28|77.48|107
1705376100000|2024-01-16 03:35:00|78.38|77.58|78.52|77.72|78.53|77.73|78.38|77.58|116
1705376400000|2024-01-16 03:40:00|78.53|77.73|78.59|77.79|78.59|77.79|78.52|77.72|84
1705376700000|2024-01-16 03:45:00|78.6|77.8|78.59|77.79|78.61|77.81|78.57|77.77|94
1705377000000|2024-01-16 03:50:00|78.6|77.8|78.56|77.76|78.64|77.84|78.49|77.69|117
1705377300000|2024-01-16 03:55:00|78.55|77.75|78.88|78.08|78.89|78.09|78.55|77.75|116
1705377600000|2024-01-16 04:00:00|78.89|78.09|78.65|77.85|78.89|78.09|78.64|77.84|89
1705377900000|2024-01-16 04:05:00|78.66|77.86|78.68|77.88|78.69|77.89|78.64|77.84|107
1705378200000|2024-01-16 04:10:00|78.69|77.89|78.67|77.87|78.78|77.98|78.67|77.87|99
1705378500000|2024-01-16 04:15:00|78.68|77.88|78.67|77.87|78.69|77.89|78.63|77.83|62
1705378800000|2024-01-16 04:20:00|78.68|77.88|78.68|77.88|78.76|77.96|78.66|77.86|108
1705379100000|2024-01-16 04:25:00|78.67|77.87|78.68|77.88|78.69|77.89|78.66|77.86|38
1705379400000|2024-01-16 04:30:00|78.69|77.89|78.58|77.78|78.7|77.9|78.56|77.76|90
1705379700000|2024-01-16 04:35:00|78.57|77.77|78.57|77.77|78.58|77.78|78.55|77.75|141
1705380000000|2024-01-16 04:40:00|78.58|77.78|78.69|77.89|78.7|77.9|78.58|77.78|53
1705380300000|2024-01-16 04:45:00|78.7|77.9|78.59|77.79|78.8|78|78.56|77.76|116
1705380600000|2024-01-16 04:50:00|78.6|77.8|78.68|77.88|78.71|77.91|78.6|77.8|143
1705380900000|2024-01-16 04:55:00|78.69|77.89|78.69|77.89|78.69|77.89|78.63|77.83|70
1705381200000|2024-01-16 05:00:00|78.68|77.88|78.67|77.87|78.69|77.89|78.57|77.77|65
1705381500000|2024-01-16 05:05:00|78.66|77.86|78.67|77.87|78.69|77.89|78.62|77.82|50
1705381800000|2024-01-16 05:10:00|78.68|77.88|78.68|77.88|78.69|77.89|78.66|77.86|27
1705382100000|2024-01-16 05:15:00|78.69|77.89|78.55|77.75|78.69|77.89|78.53|77.73|70
1705382400000|2024-01-16 05:20:00|78.56|77.76|78.53|77.73|78.57|77.77|78.52|77.72|52
1705382700000|2024-01-16 05:25:00|78.54|77.74|78.56|77.76|78.56|77.76|78.52|77.72|20
1705383000000|2024-01-16 05:30:00|78.57|77.77|78.48|77.68|78.57|77.77|78.46|77.66|56
1705383300000|2024-01-16 05:35:00|78.47|77.67|78.53|77.73|78.57|77.77|78.47|77.67|75
1705383600000|2024-01-16 05:40:00|78.52|77.72|78.47|77.67|78.58|77.78|78.47|77.67|67
1705383900000|2024-01-16 05:45:00|78.48|77.68|78.33|77.53|78.56|77.76|78.32|77.52|60
1705384200000|2024-01-16 05:50:00|78.34|77.54|78.14|77.34|78.37|77.57|78.13|77.33|86
1705384500000|2024-01-16 05:55:00|78.15|77.35|77.76|76.96|78.15|77.35|77.76|76.96|138
1705384800000|2024-01-16 06:00:00|77.75|76.95|77.87|77.07|77.88|77.08|77.65|76.85|71
1705385100000|2024-01-16 06:05:00|77.88|77.08|78.04|77.24|78.06|77.26|77.86|77.06|107
1705385400000|2024-01-16 06:10:00|78.05|77.25|77.97|77.17|78.05|77.25|77.92|77.12|108
1705385700000|2024-01-16 06:15:00|77.96|77.16|78.03|77.23|78.07|77.27|77.96|77.16|67
1705386000000|2024-01-16 06:20:00|78.02|77.22|77.97|77.17|78.04|77.24|77.93|77.13|102
1705386300000|2024-01-16 06:25:00|77.98|77.18|78.22|77.42|78.23|77.43|77.96|77.16|93
1705386600000|2024-01-16 06:30:00|78.18|77.38|78.27|77.47|78.28|77.48|78.18|77.38|40
1705386900000|2024-01-16 06:35:00|78.28|77.48|78.27|77.47|78.33|77.53|78.24|77.44|39
1705387200000|2024-01-16 06:40:00|78.28|77.48|78.42|77.62|78.43|77.63|78.28|77.48|41
1705387500000|2024-01-16 06:45:00|78.43|77.63|78.36|77.56|78.53|77.73|78.34|77.54|88
1705387800000|2024-01-16 06:50:00|78.35|77.55|78.25|77.45|78.36|77.56|78.24|77.44|60
1705388100000|2024-01-16 06:55:00|78.24|77.44|78.38|77.58|78.38|77.58|78.16|77.36|78
1705388400000|2024-01-16 07:00:00|78.39|77.59|78.43|77.63|78.45|77.65|78.37|77.57|44
1705388700000|2024-01-16 07:05:00|78.44|77.64|78.46|77.66|78.47|77.67|78.37|77.57|76
1705389000000|2024-01-16 07:10:00|78.47|77.67|78.34|77.54|78.47|77.67|78.28|77.48|91
1705389300000|2024-01-16 07:15:00|78.33|77.53|78.36|77.56|78.38|77.58|78.21|77.41|100
1705389600000|2024-01-16 07:20:00|78.35|77.55|78.26|77.46|78.36|77.56|78.22|77.42|94
1705389900000|2024-01-16 07:25:00|78.27|77.47|78.27|77.47|78.27|77.47|78.25|77.45|31
1705390200000|2024-01-16 07:30:00|78.28|77.48|78.44|77.64|78.46|77.66|78.26|77.46|72
1705390500000|2024-01-16 07:35:00|78.43|77.63|78.37|77.57|78.46|77.66|78.36|77.56|83
1705390800000|2024-01-16 07:40:00|78.38|77.58|78.47|77.67|78.47|77.67|78.37|77.57|66
1705391100000|2024-01-16 07:45:00|78.46|77.66|78.47|77.67|78.47|77.67|78.45|77.65|36
1705391400000|2024-01-16 07:50:00|78.46|77.66|78.36|77.56|78.47|77.67|78.36|77.56|65
1705391700000|2024-01-16 07:55:00|78.37|77.57|78.36|77.56|78.37|77.57|78.28|77.48|79
1705392000000|2024-01-16 08:00:00|78.37|77.57|78.32|77.52|78.37|77.57|78.26|77.46|136
1705392300000|2024-01-16 08:05:00|78.28|77.48|78.35|77.55|78.36|77.56|78.22|77.42|95
1705392600000|2024-01-16 08:10:00|78.36|77.56|78.18|77.38|78.36|77.56|78.16|77.36|90
1705392900000|2024-01-16 08:15:00|78.17|77.37|78.16|77.36|78.23|77.43|78.15|77.35|63
1705393200000|2024-01-16 08:20:00|78.17|77.37|78.36|77.56|78.45|77.65|78.17|77.37|117
1705393500000|2024-01-16 08:25:00|78.37|77.57|77.62|76.82|78.47|77.67|77.62|76.82|148
1705393800000|2024-01-16 08:30:00|77.61|76.81|77.61|76.81|77.75|76.95|77.55|76.75|98
1705394100000|2024-01-16 08:35:00|77.64|76.84|77.66|76.86|77.68|76.88|77.63|76.83|43
1705394400000|2024-01-16 08:40:00|77.65|76.85|77.66|76.86|77.66|76.86|77.64|76.84|36
1705394700000|2024-01-16 08:45:00|77.67|76.87|77.86|77.06|77.87|77.07|77.67|76.87|82
1705395000000|2024-01-16 08:50:00|77.85|77.05|77.74|76.94|77.87|77.07|77.74|76.94|70
1705395300000|2024-01-16 08:55:00|77.75|76.95|77.87|77.07|77.9|77.1|77.74|76.94|77
1705395600000|2024-01-16 09:00:00|77.86|77.06|77.77|76.97|77.95|77.15|77.74|76.94|89
1705395900000|2024-01-16 09:05:00|77.76|76.96|77.85|77.05|77.86|77.06|77.75|76.95|68
1705396200000|2024-01-16 09:10:00|77.86|77.06|77.85|77.05|77.86|77.06|77.75|76.95|115
1705396500000|2024-01-16 09:15:00|77.86|77.06|77.85|77.05|77.9|77.1|77.83|77.03|74
1705396800000|2024-01-16 09:20:00|77.84|77.04|78.06|77.26|78.06|77.26|77.84|77.04|105
1705397100000|2024-01-16 09:25:00|78.05|77.25|78.15|77.35|78.16|77.36|78.05|77.25|71
1705397400000|2024-01-16 09:30:00|78.13|77.33|78.04|77.24|78.15|77.35|77.93|77.13|46
1705397700000|2024-01-16 09:35:00|78.03|77.23|77.94|77.14|78.04|77.24|77.93|77.13|41
1705398000000|2024-01-16 09:40:00|77.95|77.15|77.85|77.05|77.96|77.16|77.84|77.04|51
1705398300000|2024-01-16 09:45:00|77.84|77.04|77.77|76.97|77.85|77.05|77.74|76.94|81
1705398600000|2024-01-16 09:50:00|77.78|76.98|77.87|77.07|77.88|77.08|77.77|76.97|74
1705398900000|2024-01-16 09:55:00|77.86|77.06|77.88|77.08|77.92|77.12|77.86|77.06|105
1705399200000|2024-01-16 10:00:00|77.89|77.09|77.67|76.87|77.9|77.1|77.65|76.85|101
1705399500000|2024-01-16 10:05:00|77.66|76.86|77.75|76.95|77.76|76.96|77.65|76.85|70
1705399800000|2024-01-16 10:10:00|77.74|76.94|77.76|76.96|77.76|76.96|77.67|76.87|52
1705400100000|2024-01-16 10:15:00|77.75|76.95|77.69|76.89|77.76|76.96|77.66|76.86|58
1705400400000|2024-01-16 10:20:00|77.68|76.88|77.57|76.77|77.69|76.89|77.57|76.77|68
1705400700000|2024-01-16 10:25:00|77.58|76.78|77.36|76.56|77.59|76.79|77.35|76.55|75
1705401000000|2024-01-16 10:30:00|77.37|76.57|77.39|76.59|77.46|76.66|77.27|76.47|108
1705401300000|2024-01-16 10:35:00|77.37|76.57|77.56|76.76|77.58|76.78|77.37|76.57|65
1705401600000|2024-01-16 10:40:00|77.57|76.77|77.56|76.76|77.58|76.78|77.48|76.68|89
1705401900000|2024-01-16 10:45:00|77.55|76.75|77.59|76.79|77.64|76.84|77.53|76.73|76
1705402200000|2024-01-16 10:50:00|77.58|76.78|77.58|76.78|77.63|76.83|77.49|76.69|93
1705402500000|2024-01-16 10:55:00|77.57|76.77|77.57|76.77|77.59|76.79|77.53|76.73|62
1705402800000|2024-01-16 11:00:00|77.56|76.76|77.63|76.83|77.65|76.85|77.53|76.73|167
1705403100000|2024-01-16 11:05:00|77.64|76.84|77.59|76.79|77.74|76.94|77.58|76.78|62
1705403400000|2024-01-16 11:10:00|77.58|76.78|77.63|76.83|77.65|76.85|77.58|76.78|91
1705403700000|2024-01-16 11:15:00|77.64|76.84|77.64|76.84|77.65|76.85|77.61|76.81|18
1705404000000|2024-01-16 11:20:00|77.63|76.83|77.54|76.74|77.65|76.85|77.53|76.73|75
1705404300000|2024-01-16 11:25:00|77.55|76.75|77.34|76.54|77.64|76.84|77.33|76.53|129
1705404600000|2024-01-16 11:30:00|77.35|76.55|77.24|76.44|77.39|76.59|77.18|76.38|135
1705404900000|2024-01-16 11:35:00|77.19|76.39|77.24|76.44|77.28|76.48|77.06|76.26|119
1705405200000|2024-01-16 11:40:00|77.25|76.45|77.38|76.58|77.43|76.63|77.25|76.45|65
1705405500000|2024-01-16 11:45:00|77.39|76.59|77.43|76.63|77.47|76.67|77.39|76.59|39
1705405800000|2024-01-16 11:50:00|77.42|76.62|77.36|76.56|77.42|76.62|77.35|76.55|53
1705406100000|2024-01-16 11:55:00|77.37|76.57|77.29|76.49|77.37|76.57|77.27|76.47|79
1705406400000|2024-01-16 12:00:00|77.28|76.48|77.39|76.59|77.4|76.6|77.28|76.48|110
1705406700000|2024-01-16 12:05:00|77.38|76.58|77.39|76.59|77.41|76.61|77.37|76.57|68
1705407000000|2024-01-16 12:10:00|77.38|76.58|77.38|76.58|77.49|76.69|77.36|76.56|107
1705407300000|2024-01-16 12:15:00|77.39|76.59|77.39|76.59|77.48|76.68|77.38|76.58|98
1705407600000|2024-01-16 12:20:00|77.38|76.58|77.63|76.83|77.63|76.83|77.36|76.56|91
1705407900000|2024-01-16 12:25:00|77.64|76.84|77.71|76.91|77.74|76.94|77.59|76.79|107
1705408200000|2024-01-16 12:30:00|77.72|76.92|77.69|76.89|77.74|76.94|77.64|76.84|163
1705408500000|2024-01-16 12:35:00|77.7|76.9|77.69|76.89|77.71|76.91|77.66|76.86|128
1705408800000|2024-01-16 12:40:00|77.7|76.9|77.69|76.89|77.74|76.94|77.6|76.8|133
1705409100000|2024-01-16 12:45:00|77.68|76.88|77.73|76.93|77.75|76.95|77.67|76.87|151
1705409400000|2024-01-16 12:50:00|77.74|76.94|77.65|76.85|77.74|76.94|77.64|76.84|115
1705409700000|2024-01-16 12:55:00|77.66|76.86|77.74|76.94|77.75|76.95|77.61|76.81|154
1705410000000|2024-01-16 13:00:00|77.73|76.93|77.84|77.04|77.84|77.04|77.73|76.93|83
1705410300000|2024-01-16 13:05:00|77.8|77|77.82|77.02|77.84|77.04|77.74|76.94|98
1705410600000|2024-01-16 13:10:00|77.81|77.01|77.83|77.03|77.88|77.08|77.76|76.96|79
1705410900000|2024-01-16 13:15:00|77.82|77.02|77.76|76.96|77.82|77.02|77.74|76.94|31
1705411200000|2024-01-16 13:20:00|77.78|76.98|77.64|76.84|77.78|76.98|77.57|76.77|72
1705411500000|2024-01-16 13:25:00|77.63|76.83|77.74|76.94|77.74|76.94|77.61|76.81|69
1705411800000|2024-01-16 13:30:00|77.77|76.97|77.71|76.91|77.77|76.97|77.58|76.78|150
1705412100000|2024-01-16 13:35:00|77.74|76.94|77.75|76.95|77.79|76.99|77.68|76.88|128
1705412400000|2024-01-16 13:40:00|77.74|76.94|77.67|76.87|77.74|76.94|77.58|76.78|91
1705412700000|2024-01-16 13:45:00|77.68|76.88|77.67|76.87|77.74|76.94|77.54|76.74|123
1705413000000|2024-01-16 13:50:00|77.66|76.86|77.25|76.45|77.69|76.89|77.24|76.44|219
1705413300000|2024-01-16 13:55:00|77.27|76.47|77.18|76.38|77.36|76.56|77.16|76.36|210
1705413600000|2024-01-16 14:00:00|77.19|76.39|77.34|76.54|77.4|76.6|77.05|76.25|149
1705413900000|2024-01-16 14:05:00|77.33|76.53|77.36|76.56|77.39|76.59|77.26|76.46|103
1705414200000|2024-01-16 14:10:00|77.37|76.57|77.33|76.53|77.37|76.57|77.23|76.43|101
1705414500000|2024-01-16 14:15:00|77.32|76.52|77.16|76.36|77.38|76.58|77.16|76.36|89
1705414800000|2024-01-16 14:20:00|77.15|76.35|77.16|76.36|77.19|76.39|77.04|76.24|114
1705415100000|2024-01-16 14:25:00|77.17|76.37|77.14|76.34|77.27|76.47|77.13|76.33|94
1705415400000|2024-01-16 14:30:00|77.15|76.35|77.08|76.28|77.38|76.58|77.05|76.25|184
1705415700000|2024-01-16 14:35:00|77.07|76.27|76.47|75.67|77.08|76.28|76.27|75.47|388
1705416000000|2024-01-16 14:40:00|76.46|75.66|75.89|75.09|76.46|75.66|75.78|74.98|455
1705416300000|2024-01-16 14:45:00|75.87|75.07|76.24|75.44|76.29|75.49|75.87|75.07|295
1705416600000|2024-01-16 14:50:00|76.25|75.45|76.95|76.15|76.97|76.17|76.24|75.44|339
1705416900000|2024-01-16 14:55:00|76.94|76.14|77.07|76.27|77.08|76.28|76.87|76.07|210
1705417200000|2024-01-16 15:00:00|77.06|76.26|76.87|76.07|77.36|76.56|76.87|76.07|208
1705417500000|2024-01-16 15:05:00|76.88|76.08|76.84|76.04|76.93|76.13|76.73|75.93|154
1705417800000|2024-01-16 15:10:00|76.83|76.03|76.78|75.98|76.89|76.09|76.74|75.94|165
1705418100000|2024-01-16 15:15:00|76.79|75.99|77.38|76.58|77.45|76.65|76.77|75.97|238
1705418400000|2024-01-16 15:20:00|77.39|76.59|77.37|76.57|77.39|76.59|77.27|76.47|164
1705418700000|2024-01-16 15:25:00|77.36|76.56|77.46|76.66|77.59|76.79|77.36|76.56|173
1705419000000|2024-01-16 15:30:00|77.47|76.67|77.74|76.94|77.79|76.99|77.37|76.57|237
1705419300000|2024-01-16 15:35:00|77.75|76.95|77.76|76.96|77.79|76.99|77.66|76.86|284
1705419600000|2024-01-16 15:40:00|77.77|76.97|77.56|76.76|77.77|76.97|77.55|76.75|181
1705419900000|2024-01-16 15:45:00|77.57|76.77|77.55|76.75|77.58|76.78|77.36|76.56|164
1705420200000|2024-01-16 15:50:00|77.54|76.74|77.57|76.77|77.58|76.78|77.44|76.64|141
1705420500000|2024-01-16 15:55:00|77.56|76.76|77.57|76.77|77.65|76.85|77.53|76.73|172
1705420800000|2024-01-16 16:00:00|77.58|76.78|77.67|76.87|77.83|77.03|77.54|76.74|179
1705421100000|2024-01-16 16:05:00|77.68|76.88|77.5|76.7|77.69|76.89|77.47|76.67|171
1705421400000|2024-01-16 16:10:00|77.53|76.73|77.56|76.76|77.65|76.85|77.49|76.69|200
1705421700000|2024-01-16 16:15:00|77.55|76.75|77.25|76.45|77.55|76.75|77.24|76.44|162
1705422000000|2024-01-16 16:20:00|77.26|76.46|77.44|76.64|77.47|76.67|77.26|76.46|138
1705422300000|2024-01-16 16:25:00|77.45|76.65|77.38|76.58|77.47|76.67|77.34|76.54|110
1705422600000|2024-01-16 16:30:00|77.37|76.57|77.59|76.79|77.59|76.79|77.34|76.54|107
1705422900000|2024-01-16 16:35:00|77.58|76.78|77.57|76.77|77.65|76.85|77.47|76.67|142
1705423200000|2024-01-16 16:40:00|77.56|76.76|77.83|77.03|77.84|77.04|77.54|76.74|160
1705423500000|2024-01-16 16:45:00|77.84|77.04|77.96|77.16|77.99|77.19|77.78|76.98|128
1705423800000|2024-01-16 16:50:00|77.95|77.15|77.88|77.08|78.01|77.21|77.84|77.04|178
1705424100000|2024-01-16 16:55:00|77.87|77.07|77.84|77.04|77.88|77.08|77.75|76.95|186
1705424400000|2024-01-16 17:00:00|77.85|77.05|77.8|77|77.94|77.14|77.77|76.97|191
1705424700000|2024-01-16 17:05:00|77.79|76.99|77.64|76.84|77.89|77.09|77.64|76.84|178
1705425000000|2024-01-16 17:10:00|77.65|76.85|77.65|76.85|77.75|76.95|77.64|76.84|105
1705425300000|2024-01-16 17:15:00|77.66|76.86|77.57|76.77|77.7|76.9|77.57|76.77|96
1705425600000|2024-01-16 17:20:00|77.58|76.78|77.74|76.94|77.75|76.95|77.55|76.75|120
1705425900000|2024-01-16 17:25:00|77.75|76.95|77.84|77.04|77.85|77.05|77.69|76.89|131
1705426200000|2024-01-16 17:30:00|77.85|77.05|77.77|76.97|77.85|77.05|77.67|76.87|158
1705426500000|2024-01-16 17:35:00|77.78|76.98|77.87|77.07|77.89|77.09|77.76|76.96|116
1705426800000|2024-01-16 17:40:00|77.88|77.08|77.95|77.15|77.95|77.15|77.79|76.99|106
1705427100000|2024-01-16 17:45:00|77.96|77.16|78.06|77.26|78.08|77.28|77.96|77.16|80
1705427400000|2024-01-16 17:50:00|78.05|77.25|78.07|77.27|78.15|77.35|78.05|77.25|88
1705427700000|2024-01-16 17:55:00|78.06|77.26|78.07|77.27|78.08|77.28|78.04|77.24|74
1705428000000|2024-01-16 18:00:00|78.08|77.28|78.06|77.26|78.14|77.34|78.05|77.25|84
1705428300000|2024-01-16 18:05:00|78.05|77.25|78.13|77.33|78.17|77.37|78.04|77.24|100
1705428600000|2024-01-16 18:10:00|78.14|77.34|78.18|77.38|78.19|77.39|78.09|77.29|79
1705428900000|2024-01-16 18:15:00|78.17|77.37|77.97|77.17|78.18|77.38|77.96|77.16|123
1705429200000|2024-01-16 18:20:00|77.98|77.18|77.86|77.06|78|77.2|77.85|77.05|124
1705429500000|2024-01-16 18:25:00|77.87|77.07|77.84|77.04|77.88|77.08|77.74|76.94|141
1705429800000|2024-01-16 18:30:00|77.83|77.03|77.74|76.94|77.88|77.08|77.73|76.93|110
1705430100000|2024-01-16 18:35:00|77.75|76.95|77.55|76.75|77.75|76.95|77.47|76.67|131
1705430400000|2024-01-16 18:40:00|77.56|76.76|77.54|76.74|77.65|76.85|77.43|76.63|166
1705430700000|2024-01-16 18:45:00|77.53|76.73|77.73|76.93|77.74|76.94|77.48|76.68|117
1705431000000|2024-01-16 18:50:00|77.72|76.92|77.73|76.93|77.75|76.95|77.67|76.87|107
1705431300000|2024-01-16 18:55:00|77.74|76.94|77.65|76.85|77.74|76.94|77.59|76.79|95
1705431600000|2024-01-16 19:00:00|77.67|76.87|77.64|76.84|77.69|76.89|77.47|76.67|137
1705431900000|2024-01-16 19:05:00|77.63|76.83|77.77|76.97|77.8|77|77.58|76.78|102
1705432200000|2024-01-16 19:10:00|77.78|76.98|77.88|77.08|77.89|77.09|77.77|76.97|130
1705432500000|2024-01-16 19:15:00|77.89|77.09|77.86|77.06|77.89|77.09|77.83|77.03|59
1705432800000|2024-01-16 19:20:00|77.87|77.07|78|77.2|78.01|77.21|77.86|77.06|66
1705433100000|2024-01-16 19:25:00|77.99|77.19|77.88|77.08|78.05|77.25|77.88|77.08|128
1705433400000|2024-01-16 19:30:00|77.89|77.09|77.89|77.09|77.94|77.14|77.84|77.04|62
1705433700000|2024-01-16 19:35:00|77.88|77.08|77.88|77.08|77.95|77.15|77.85|77.05|80
1705434000000|2024-01-16 19:40:00|77.87|77.07|77.84|77.04|77.88|77.08|77.77|76.97|97
1705434300000|2024-01-16 19:45:00|77.83|77.03|77.79|76.99|77.88|77.08|77.76|76.96|141
1705434600000|2024-01-16 19:50:00|77.78|76.98|77.8|77|77.85|77.05|77.74|76.94|133
1705434900000|2024-01-16 19:55:00|77.79|76.99|77.93|77.13|77.94|77.14|77.79|76.99|114
1705435200000|2024-01-16 20:00:00|77.92|77.12|77.94|77.14|77.95|77.15|77.89|77.09|63
1705435500000|2024-01-16 20:05:00|77.93|77.13|78.04|77.24|78.04|77.24|77.93|77.13|52
1705435800000|2024-01-16 20:10:00|78.03|77.23|78.05|77.25|78.15|77.35|78.03|77.23|79
1705436100000|2024-01-16 20:15:00|78.06|77.26|78.15|77.35|78.15|77.35|78.06|77.26|78
1705436400000|2024-01-16 20:20:00|78.14|77.34|77.98|77.18|78.15|77.35|77.94|77.14|127
1705436700000|2024-01-16 20:25:00|77.97|77.17|78.03|77.23|78.09|77.29|77.97|77.17|96
1705437000000|2024-01-16 20:30:00|78.04|77.24|77.98|77.18|78.09|77.29|77.97|77.17|105
1705437300000|2024-01-16 20:35:00|77.99|77.19|78.08|77.28|78.1|77.3|77.97|77.17|107
1705437600000|2024-01-16 20:40:00|78.09|77.29|78.07|77.27|78.09|77.29|78.04|77.24|175
1705437900000|2024-01-16 20:45:00|78.08|77.28|77.98|77.18|78.08|77.28|77.94|77.14|125
1705438200000|2024-01-16 20:50:00|77.97|77.17|78.06|77.26|78.08|77.28|77.96|77.16|76
1705438500000|2024-01-16 20:55:00|78.05|77.25|78.21|77.41|78.22|77.42|78.04|77.24|110
1705438800000|2024-01-16 21:00:00|78.18|77.38|78.25|77.45|78.25|77.45|78.16|77.36|80
1705439100000|2024-01-16 21:05:00|78.27|77.47|78.17|77.37|78.28|77.48|78.16|77.36|43
1705439400000|2024-01-16 21:10:00|78.18|77.38|78.18|77.38|78.19|77.39|78.16|77.36|79
1705439700000|2024-01-16 21:15:00|78.19|77.39|77.99|77.19|78.19|77.39|77.96|77.16|116
1705440000000|2024-01-16 21:20:00|78|77.2|78.15|77.35|78.25|77.45|77.99|77.19|177
1705440300000|2024-01-16 21:25:00|78.17|77.37|78.28|77.48|78.28|77.48|78.17|77.37|76
1705440600000|2024-01-16 21:30:00|78.29|77.49|78.35|77.55|78.45|77.65|78.28|77.48|99
1705440900000|2024-01-16 21:35:00|78.36|77.56|78.39|77.59|78.45|77.65|78.35|77.55|117
1705441200000|2024-01-16 21:40:00|78.38|77.58|78.24|77.44|78.39|77.59|78.17|77.37|110
1705441500000|2024-01-16 21:45:00|78.25|77.45|78.18|77.38|78.26|77.46|78.14|77.34|111
1705441800000|2024-01-16 21:50:00|78.17|77.37|78.45|77.65|78.45|77.65|78.17|77.37|109
1705442100000|2024-01-16 21:55:00|78.44|77.64|78.45|77.65|78.49|77.69|78.38|77.58|108
1705442400000|2024-01-16 22:00:00|78.46|77.66|78.39|77.59|78.5|77.7|78.3|77.5|132
1705442700000|2024-01-16 22:05:00|78.38|77.58|78.37|77.57|78.4|77.6|78.3|77.5|86
1705443000000|2024-01-16 22:10:00|78.38|77.58|78.3|77.5|78.4|77.6|78.27|77.47|121
1705443300000|2024-01-16 22:15:00|78.29|77.49|78.3|77.5|78.3|77.5|78.2|77.4|133
1705443600000|2024-01-16 22:20:00|78.29|77.49|78.29|77.49|78.3|77.5|78.27|77.47|97
1705443900000|2024-01-16 22:25:00|78.28|77.48|78.29|77.49|78.3|77.5|78.27|77.47|137
1705444200000|2024-01-16 22:30:00|78.28|77.48|78.09|77.29|78.29|77.49|78.09|77.29|186
1705444500000|2024-01-16 22:35:00|78.08|77.28|78.04|77.24|78.09|77.29|77.93|77.13|207
1705444800000|2024-01-16 22:40:00|78.05|77.25|78.14|77.34|78.15|77.35|78.04|77.24|137
1705445100000|2024-01-16 22:45:00|78.15|77.35|78.14|77.34|78.15|77.35|78.13|77.33|14
1705445400000|2024-01-16 22:50:00|78.15|77.35|78.19|77.39|78.19|77.39|78.15|77.35|68
1705445700000|2024-01-16 22:55:00|78.18|77.38|78.08|77.28|78.19|77.39|78.06|77.26|74
1705446000000|2024-01-16 23:00:00|78.07|77.27|78.29|77.49|78.37|77.57|78.07|77.27|123
1705446300000|2024-01-16 23:05:00|78.28|77.48|78.29|77.49|78.38|77.58|78.28|77.48|59
1705446600000|2024-01-16 23:10:00|78.28|77.48|78.23|77.43|78.29|77.49|78.22|77.42|81
1705446900000|2024-01-16 23:15:00|78.24|77.44|78.13|77.33|78.24|77.44|78.13|77.33|88
1705447200000|2024-01-16 23:20:00|78.14|77.34|78.13|77.33|78.19|77.39|78.06|77.26|109
1705447500000|2024-01-16 23:25:00|78.12|77.32|78.07|77.27|78.15|77.35|78.07|77.27|82
1705447800000|2024-01-16 23:30:00|78.06|77.26|77.89|77.09|78.08|77.28|77.87|77.07|148
1705448100000|2024-01-16 23:35:00|77.9|77.1|77.98|77.18|78.04|77.24|77.88|77.08|173
1705448400000|2024-01-16 23:40:00|77.96|77.16|77.93|77.13|77.99|77.19|77.93|77.13|86
1705448700000|2024-01-16 23:45:00|77.89|77.09|77.88|77.08|77.9|77.1|77.79|76.99|115
1705449000000|2024-01-16 23:50:00|77.87|77.07|77.88|77.08|77.91|77.11|77.84|77.04|81
1705449300000|2024-01-16 23:55:00|77.87|77.07|77.87|77.07|77.9|77.1|77.82|77.02|95
1705449600000|2024-01-17 00:00:00|77.86|77.06|77.84|77.04|77.99|77.19|77.82|77.02|169
1705449900000|2024-01-17 00:05:00|77.85|77.05|77.9|77.1|77.96|77.16|77.83|77.03|109
1705450200000|2024-01-17 00:10:00|77.91|77.11|77.79|76.99|77.91|77.11|77.77|76.97|208
1705450500000|2024-01-17 00:15:00|77.8|77|77.8|77|77.96|77.16|77.78|76.98|111
1705450800000|2024-01-17 00:20:00|77.81|77.01|77.88|77.08|77.88|77.08|77.74|76.94|156
1705451100000|2024-01-17 00:25:00|77.89|77.09|77.73|76.93|77.89|77.09|77.67|76.87|115
1705451400000|2024-01-17 00:30:00|77.74|76.94|77.74|76.94|77.77|76.97|77.65|76.85|106
1705451700000|2024-01-17 00:35:00|77.73|76.93|77.77|76.97|77.88|77.08|77.68|76.88|128
1705452000000|2024-01-17 00:40:00|77.78|76.98|77.87|77.07|77.88|77.08|77.77|76.97|100
1705452300000|2024-01-17 00:45:00|77.88|77.08|77.96|77.16|78.06|77.26|77.87|77.07|146
1705452600000|2024-01-17 00:50:00|77.95|77.15|77.87|77.07|77.96|77.16|77.86|77.06|68
1705452900000|2024-01-17 00:55:00|77.88|77.08|77.87|77.07|77.93|77.13|77.86|77.06|42
1705453200000|2024-01-17 01:00:00|77.88|77.08|77.86|77.06|77.88|77.08|77.76|76.96|124
1705453500000|2024-01-17 01:05:00|77.84|77.04|77.84|77.04|77.88|77.08|77.78|76.98|108
1705453800000|2024-01-17 01:10:00|77.83|77.03|77.83|77.03|77.89|77.09|77.76|76.96|113
1705454100000|2024-01-17 01:15:00|77.82|77.02|77.97|77.17|78.05|77.25|77.82|77.02|128
1705454400000|2024-01-17 01:20:00|77.96|77.16|77.87|77.07|77.99|77.19|77.83|77.03|91
1705454700000|2024-01-17 01:25:00|77.86|77.06|78.08|77.28|78.08|77.28|77.82|77.02|70
1705455000000|2024-01-17 01:30:00|78.11|77.31|77.97|77.17|78.28|77.48|77.93|77.13|145
1705455300000|2024-01-17 01:35:00|77.96|77.16|77.97|77.17|78.03|77.23|77.87|77.07|111
1705455600000|2024-01-17 01:40:00|77.98|77.18|78.05|77.25|78.07|77.27|77.93|77.13|104
1705455900000|2024-01-17 01:45:00|78.06|77.26|77.86|77.06|78.08|77.28|77.84|77.04|109
1705456200000|2024-01-17 01:50:00|77.85|77.05|77.77|76.97|77.86|77.06|77.73|76.93|111
1705456500000|2024-01-17 01:55:00|77.76|76.96|77.69|76.89|77.77|76.97|77.67|76.87|101
1705456800000|2024-01-17 02:00:00|77.68|76.88|77.67|76.87|77.77|76.97|77.56|76.76|112
1705457100000|2024-01-17 02:05:00|77.68|76.88|77.67|76.87|77.78|76.98|77.66|76.86|107
1705457400000|2024-01-17 02:10:00|77.68|76.88|77.76|76.96|77.77|76.97|77.67|76.87|68
1705457700000|2024-01-17 02:15:00|77.77|76.97|77.68|76.88|77.77|76.97|77.65|76.85|99
1705458000000|2024-01-17 02:20:00|77.67|76.87|77.67|76.87|77.7|76.9|77.63|76.83|103
1705458300000|2024-01-17 02:25:00|77.68|76.88|77.67|76.87|77.76|76.96|77.63|76.83|90
1705458600000|2024-01-17 02:30:00|77.68|76.88|77.47|76.67|77.68|76.88|77.38|76.58|88
1705458900000|2024-01-17 02:35:00|77.48|76.68|77.5|76.7|77.58|76.78|77.44|76.64|87
1705459200000|2024-01-17 02:40:00|77.49|76.69|77.56|76.76|77.6|76.8|77.49|76.69|90
1705459500000|2024-01-17 02:45:00|77.57|76.77|77.47|76.67|77.66|76.86|77.47|76.67|85
1705459800000|2024-01-17 02:50:00|77.48|76.68|77.46|76.66|77.49|76.69|77.45|76.65|93
1705460100000|2024-01-17 02:55:00|77.45|76.65|77.38|76.58|77.47|76.67|77.36|76.56|73
1705460400000|2024-01-17 03:00:00|77.37|76.57|77.37|76.57|77.46|76.66|77.27|76.47|89
1705460700000|2024-01-17 03:05:00|77.36|76.56|77.45|76.65|77.47|76.67|77.34|76.54|87
1705461000000|2024-01-17 03:10:00|77.46|76.66|77.48|76.68|77.48|76.68|77.44|76.64|30
1705461300000|2024-01-17 03:15:00|77.47|76.67|77.41|76.61|77.56|76.76|77.38|76.58|99
1705461600000|2024-01-17 03:20:00|77.4|76.6|77.39|76.59|77.45|76.65|77.38|76.58|84
1705461900000|2024-01-17 03:25:00|77.4|76.6|77.45|76.65|77.51|76.71|77.39|76.59|47
1705462200000|2024-01-17 03:30:00|77.47|76.67|77.28|76.48|77.47|76.67|77.26|76.46|163
1705462500000|2024-01-17 03:35:00|77.29|76.49|77.28|76.48|77.29|76.49|77.17|76.37|81
1705462800000|2024-01-17 03:40:00|77.29|76.49|77.29|76.49|77.37|76.57|77.28|76.48|64
1705463100000|2024-01-17 03:45:00|77.3|76.5|77.28|76.48|77.36|76.56|77.24|76.44|86
1705463400000|2024-01-17 03:50:00|77.27|76.47|77.19|76.39|77.28|76.48|77.17|76.37|104
1705463700000|2024-01-17 03:55:00|77.2|76.4|77.17|76.37|77.26|76.46|77.16|76.36|54
1705464000000|2024-01-17 04:00:00|77.16|76.36|77.18|76.38|77.28|76.48|77.14|76.34|84
1705464300000|2024-01-17 04:05:00|77.19|76.39|77.09|76.29|77.26|76.46|77.05|76.25|78
1705464600000|2024-01-17 04:10:00|77.08|76.28|77.09|76.29|77.14|76.34|77.06|76.26|42
1705464900000|2024-01-17 04:15:00|77.08|76.28|77.18|76.38|77.19|76.39|77.06|76.26|80
1705465200000|2024-01-17 04:20:00|77.17|76.37|76.98|76.18|77.18|76.38|76.97|76.17|61
1705465500000|2024-01-17 04:25:00|76.97|76.17|76.95|76.15|76.98|76.18|76.94|76.14|55
1705465800000|2024-01-17 04:30:00|76.96|76.16|76.87|76.07|76.97|76.17|76.85|76.05|86
1705466100000|2024-01-17 04:35:00|76.88|76.08|76.87|76.07|76.89|76.09|76.86|76.06|58
1705466400000|2024-01-17 04:40:00|76.86|76.06|76.89|76.09|76.89|76.09|76.76|75.96|62
1705466700000|2024-01-17 04:45:00|76.88|76.08|76.98|76.18|76.99|76.19|76.88|76.08|39
1705467000000|2024-01-17 04:50:00|76.97|76.17|76.98|76.18|77.05|76.25|76.97|76.17|65
1705467300000|2024-01-17 04:55:00|76.97|76.17|76.88|76.08|76.99|76.19|76.88|76.08|62
1705467600000|2024-01-17 05:00:00|76.87|76.07|76.89|76.09|76.9|76.1|76.77|75.97|104
1705467900000|2024-01-17 05:05:00|76.88|76.08|76.89|76.09|76.98|76.18|76.87|76.07|56
1705468200000|2024-01-17 05:10:00|76.9|76.1|76.89|76.09|76.91|76.11|76.86|76.06|99
1705468500000|2024-01-17 05:15:00|76.9|76.1|76.87|76.07|76.95|76.15|76.87|76.07|75
1705468800000|2024-01-17 05:20:00|76.88|76.08|76.9|76.1|76.98|76.18|76.87|76.07|43
1705469100000|2024-01-17 05:25:00|76.89|76.09|76.98|76.18|77|76.2|76.88|76.08|86
1705469400000|2024-01-17 05:30:00|76.99|76.19|76.88|76.08|76.99|76.19|76.87|76.07|66
1705469700000|2024-01-17 05:35:00|76.89|76.09|76.87|76.07|76.89|76.09|76.85|76.05|37
1705470000000|2024-01-17 05:40:00|76.86|76.06|76.61|75.81|76.86|76.06|76.56|75.76|104
1705470300000|2024-01-17 05:45:00|76.59|75.79|76.47|75.67|76.67|75.87|76.45|75.65|94
1705470600000|2024-01-17 05:50:00|76.48|75.68|76.44|75.64|76.49|75.69|76.36|75.56|93
1705470900000|2024-01-17 05:55:00|76.4|75.6|76.38|75.58|76.44|75.64|76.36|75.56|68
1705471200000|2024-01-17 06:00:00|76.37|75.57|76.5|75.7|76.57|75.77|76.31|75.51|164
1705471500000|2024-01-17 06:05:00|76.51|75.71|76.58|75.78|76.68|75.88|76.5|75.7|97
1705471800000|2024-01-17 06:10:00|76.57|75.77|76.49|75.69|76.58|75.78|76.47|75.67|68
1705472100000|2024-01-17 06:15:00|76.5|75.7|76.46|75.66|76.54|75.74|76.44|75.64|51
1705472400000|2024-01-17 06:20:00|76.47|75.67|76.39|75.59|76.48|75.68|76.38|75.58|70
1705472700000|2024-01-17 06:25:00|76.41|75.61|76.46|75.66|76.46|75.66|76.38|75.58|42
1705473000000|2024-01-17 06:30:00|76.47|75.67|76.49|75.69|76.57|75.77|76.47|75.67|50
1705473300000|2024-01-17 06:35:00|76.48|75.68|76.43|75.63|76.56|75.76|76.43|75.63|74
1705473600000|2024-01-17 06:40:00|76.44|75.64|76.53|75.73|76.57|75.77|76.43|75.63|47
1705473900000|2024-01-17 06:45:00|76.49|75.69|76.68|75.88|76.68|75.88|76.47|75.67|68
1705474200000|2024-01-17 06:50:00|76.67|75.87|76.57|75.77|76.68|75.88|76.47|75.67|75
1705474500000|2024-01-17 06:55:00|76.56|75.76|76.43|75.63|76.56|75.76|76.38|75.58|111
1705474800000|2024-01-17 07:00:00|76.44|75.64|76.36|75.56|76.56|75.76|76.34|75.54|92
1705475100000|2024-01-17 07:05:00|76.35|75.55|76.28|75.48|76.36|75.56|76.06|75.26|152
1705475400000|2024-01-17 07:10:00|76.27|75.47|76.34|75.54|76.38|75.58|76.23|75.43|111
1705475700000|2024-01-17 07:15:00|76.33|75.53|76.33|75.53|76.36|75.56|76.16|75.36|147
1705476000000|2024-01-17 07:20:00|76.32|75.52|76.27|75.47|76.37|75.57|76.25|75.45|108
1705476300000|2024-01-17 07:25:00|76.26|75.46|76.16|75.36|76.26|75.46|76.14|75.34|80
1705476600000|2024-01-17 07:30:00|76.15|75.35|76.16|75.36|76.26|75.46|76.13|75.33|92
1705476900000|2024-01-17 07:35:00|76.15|75.35|76.24|75.44|76.26|75.46|76.04|75.24|99
1705477200000|2024-01-17 07:40:00|76.23|75.43|76.22|75.42|76.27|75.47|76.17|75.37|74
1705477500000|2024-01-17 07:45:00|76.18|75.38|76.04|75.24|76.23|75.43|76.04|75.24|99
1705477800000|2024-01-17 07:50:00|76.05|75.25|75.73|74.93|76.06|75.26|75.66|74.86|100
1705478100000|2024-01-17 07:55:00|75.74|74.94|76.03|75.23|76.13|75.33|75.74|74.94|145
1705478400000|2024-01-17 08:00:00|76.02|75.22|76.03|75.23|76.13|75.33|75.96|75.16|132
1705478700000|2024-01-17 08:05:00|76.02|75.22|75.95|75.15|76.06|75.26|75.81|75.01|182
1705479000000|2024-01-17 08:10:00|75.96|75.16|76.14|75.34|76.17|75.37|75.92|75.12|69
1705479300000|2024-01-17 08:15:00|76.15|75.35|76.26|75.46|76.26|75.46|76.11|75.31|85
1705479600000|2024-01-17 08:20:00|76.25|75.45|76.25|75.45|76.27|75.47|76.24|75.44|77
1705479900000|2024-01-17 08:25:00|76.26|75.46|76.27|75.47|76.27|75.47|76.25|75.45|50
1705480200000|2024-01-17 08:30:00|76.26|75.46|76.06|75.26|76.26|75.46|76.06|75.26|47
1705480500000|2024-01-17 08:35:00|76.07|75.27|76.18|75.38|76.18|75.38|76.06|75.26|52
1705480800000|2024-01-17 08:40:00|76.17|75.37|76.26|75.46|76.26|75.46|76.12|75.32|61
1705481100000|2024-01-17 08:45:00|76.25|75.45|76.26|75.46|76.27|75.47|76.22|75.42|45
1705481400000|2024-01-17 08:50:00|76.25|75.45|76.26|75.46|76.27|75.47|76.25|75.45|54
1705481700000|2024-01-17 08:55:00|76.25|75.45|76.34|75.54|76.36|75.56|76.25|75.45|51
1705482000000|2024-01-17 09:00:00|76.35|75.55|76.46|75.66|76.47|75.67|76.26|75.46|80
1705482300000|2024-01-17 09:05:00|76.47|75.67|76.49|75.69|76.49|75.69|76.46|75.66|55
1705482600000|2024-01-17 09:10:00|76.48|75.68|76.47|75.67|76.49|75.69|76.45|75.65|62
1705482900000|2024-01-17 09:15:00|76.48|75.68|76.45|75.65|76.48|75.68|76.41|75.61|80
1705483200000|2024-01-17 09:20:00|76.46|75.66|76.57|75.77|76.57|75.77|76.41|75.61|87
1705483500000|2024-01-17 09:25:00|76.56|75.76|76.55|75.75|76.57|75.77|76.52|75.72|81
1705483800000|2024-01-17 09:30:00|76.54|75.74|76.46|75.66|76.56|75.76|76.45|75.65|88
1705484100000|2024-01-17 09:35:00|76.45|75.65|76.54|75.74|76.55|75.75|76.43|75.63|125
1705484400000|2024-01-17 09:40:00|76.55|75.75|76.47|75.67|76.55|75.75|76.46|75.66|100
1705484700000|2024-01-17 09:45:00|76.48|75.68|76.46|75.66|76.48|75.68|76.44|75.64|41
1705485000000|2024-01-17 09:50:00|76.47|75.67|76.47|75.67|76.56|75.76|76.45|75.65|52
1705485300000|2024-01-17 09:55:00|76.46|75.66|76.37|75.57|76.47|75.67|76.34|75.54|54
1705485600000|2024-01-17 10:00:00|76.35|75.55|76.46|75.66|76.53|75.73|76.35|75.55|84
1705485900000|2024-01-17 10:05:00|76.45|75.65|76.36|75.56|76.46|75.66|76.34|75.54|76
1705486200000|2024-01-17 10:10:00|76.37|75.57|76.39|75.59|76.46|75.66|76.37|75.57|62
1705486500000|2024-01-17 10:15:00|76.38|75.58|76.43|75.63|76.44|75.64|76.37|75.57|48
1705486800000|2024-01-17 10:20:00|76.44|75.64|76.58|75.78|76.58|75.78|76.44|75.64|94
1705487100000|2024-01-17 10:25:00|76.57|75.77|76.67|75.87|76.68|75.88|76.56|75.76|78
1705487400000|2024-01-17 10:30:00|76.66|75.86|76.46|75.66|76.67|75.87|76.36|75.56|119
1705487700000|2024-01-17 10:35:00|76.45|75.65|76.48|75.68|76.57|75.77|76.45|75.65|140
1705488000000|2024-01-17 10:40:00|76.47|75.67|76.67|75.87|76.69|75.89|76.47|75.67|91
1705488300000|2024-01-17 10:45:00|76.66|75.86|76.58|75.78|76.67|75.87|76.56|75.76|124
1705488600000|2024-01-17 10:50:00|76.59|75.79|76.65|75.85|76.66|75.86|76.56|75.76|105
1705488900000|2024-01-17 10:55:00|76.66|75.86|76.68|75.88|76.69|75.89|76.65|75.85|37
1705489200000|2024-01-17 11:00:00|76.67|75.87|76.86|76.06|76.86|76.06|76.66|75.86|100
1705489500000|2024-01-17 11:05:00|76.85|76.05|76.78|75.98|76.88|76.08|76.77|75.97|107
1705489800000|2024-01-17 11:10:00|76.79|75.99|76.7|75.9|76.84|76.04|76.68|75.88|60
1705490100000|2024-01-17 11:15:00|76.69|75.89|76.68|75.88|76.7|75.9|76.63|75.83|63
1705490400000|2024-01-17 11:20:00|76.67|75.87|76.67|75.87|76.68|75.88|76.62|75.82|48
1705490700000|2024-01-17 11:25:00|76.66|75.86|76.77|75.97|76.77|75.97|76.66|75.86|42
1705491000000|2024-01-17 11:30:00|76.76|75.96|76.68|75.88|76.78|75.98|76.67|75.87|95
1705491300000|2024-01-17 11:35:00|76.69|75.89|76.77|75.97|76.78|75.98|76.67|75.87|95
1705491600000|2024-01-17 11:40:00|76.76|75.96|76.77|75.97|76.78|75.98|76.66|75.86|96
1705491900000|2024-01-17 11:45:00|76.78|75.98|76.6|75.8|76.78|75.98|76.57|75.77|91
1705492200000|2024-01-17 11:50:00|76.61|75.81|76.63|75.83|76.67|75.87|76.57|75.77|108
1705492500000|2024-01-17 11:55:00|76.64|75.84|76.6|75.8|76.67|75.87|76.57|75.77|101
1705492800000|2024-01-17 12:00:00|76.59|75.79|76.58|75.78|76.59|75.79|76.48|75.68|131
1705493100000|2024-01-17 12:05:00|76.59|75.79|76.43|75.63|76.66|75.86|76.43|75.63|121
1705493400000|2024-01-17 12:10:00|76.45|75.65|76.26|75.46|76.47|75.67|76.24|75.44|161
1705493700000|2024-01-17 12:15:00|76.27|75.47|76.34|75.54|76.36|75.56|76.22|75.42|96
1705494000000|2024-01-17 12:20:00|76.33|75.53|76.46|75.66|76.48|75.68|76.25|75.45|59
1705494300000|2024-01-17 12:25:00|76.47|75.67|76.67|75.87|76.68|75.88|76.47|75.67|61
1705494600000|2024-01-17 12:30:00|76.66|75.86|76.47|75.67|76.67|75.87|76.47|75.67|71
1705494900000|2024-01-17 12:35:00|76.48|75.68|76.77|75.97|76.77|75.97|76.35|75.55|133
1705495200000|2024-01-17 12:40:00|76.76|75.96|76.79|75.99|76.87|76.07|76.76|75.96|93
1705495500000|2024-01-17 12:45:00|76.78|75.98|76.87|76.07|76.89|76.09|76.77|75.97|92
1705495800000|2024-01-17 12:50:00|76.86|76.06|76.88|76.08|76.99|76.19|76.85|76.05|92
1705496100000|2024-01-17 12:55:00|76.89|76.09|76.97|76.17|76.98|76.18|76.78|75.98|63
1705496400000|2024-01-17 13:00:00|76.96|76.16|76.84|76.04|76.96|76.16|76.84|76.04|112
1705496700000|2024-01-17 13:05:00|76.82|76.02|76.75|75.95|76.82|76.02|76.74|75.94|79
1705497000000|2024-01-17 13:10:00|76.74|75.94|76.57|75.77|76.74|75.94|76.55|75.75|56
1705497300000|2024-01-17 13:15:00|76.56|75.76|76.55|75.75|76.58|75.78|76.44|75.64|120
1705497600000|2024-01-17 13:20:00|76.56|75.76|76.37|75.57|76.57|75.77|76.36|75.56|140
1705497900000|2024-01-17 13:25:00|76.38|75.58|76.4|75.6|76.46|75.66|76.26|75.46|187
1705498200000|2024-01-17 13:30:00|76.39|75.59|76.47|75.67|76.53|75.73|76.33|75.53|156
1705498500000|2024-01-17 13:35:00|76.48|75.68|76.56|75.76|76.57|75.77|76.46|75.66|129
1705498800000|2024-01-17 13:40:00|76.57|75.77|76.36|75.56|76.57|75.77|76.36|75.56|78
1705499100000|2024-01-17 13:45:00|76.37|75.57|76.36|75.56|76.45|75.65|76.26|75.46|160
1705499400000|2024-01-17 13:50:00|76.37|75.57|76.38|75.58|76.47|75.67|76.29|75.49|91
1705499700000|2024-01-17 13:55:00|76.37|75.57|76.37|75.57|76.47|75.67|76.36|75.56|137
1705500000000|2024-01-17 14:00:00|76.38|75.58|76.15|75.35|76.38|75.58|76.05|75.25|79
1705500300000|2024-01-17 14:05:00|76.16|75.36|76.06|75.26|76.17|75.37|76.03|75.23|134
1705500600000|2024-01-17 14:10:00|76.07|75.27|76.38|75.58|76.38|75.58|76.06|75.26|185
1705500900000|2024-01-17 14:15:00|76.37|75.57|76.32|75.52|76.39|75.59|76.25|75.45|87
1705501200000|2024-01-17 14:20:00|76.33|75.53|76.37|75.57|76.48|75.68|76.27|75.47|167
1705501500000|2024-01-17 14:25:00|76.38|75.58|76.35|75.55|76.46|75.66|76.26|75.46|148
1705501800000|2024-01-17 14:30:00|76.34|75.54|76.16|75.36|76.35|75.55|76.06|75.26|223
1705502100000|2024-01-17 14:35:00|76.15|75.35|75.88|75.08|76.15|75.35|75.76|74.96|190
1705502400000|2024-01-17 14:40:00|75.87|75.07|76.46|75.66|76.49|75.69|75.86|75.06|254
1705502700000|2024-01-17 14:45:00|76.47|75.67|76.67|75.87|76.67|75.87|76.46|75.66|143
1705503000000|2024-01-17 14:50:00|76.68|75.88|76.76|75.96|76.78|75.98|76.68|75.88|136
1705503300000|2024-01-17 14:55:00|76.75|75.95|76.26|75.46|76.77|75.97|76.24|75.44|193
1705503600000|2024-01-17 15:00:00|76.25|75.45|76.26|75.46|76.27|75.47|75.85|75.05|280
1705503900000|2024-01-17 15:05:00|76.25|75.45|76.36|75.56|76.36|75.56|76.16|75.36|149
1705504200000|2024-01-17 15:10:00|76.35|75.55|76.47|75.67|76.47|75.67|76.35|75.55|144
1705504500000|2024-01-17 15:15:00|76.46|75.66|76.37|75.57|76.47|75.67|76.24|75.44|143
1705504800000|2024-01-17 15:20:00|76.38|75.58|76.46|75.66|76.47|75.67|76.31|75.51|147
1705505100000|2024-01-17 15:25:00|76.45|75.65|76.31|75.51|76.46|75.66|76.27|75.47|165
1705505400000|2024-01-17 15:30:00|76.32|75.52|76.27|75.47|76.38|75.58|76.27|75.47|171
1705505700000|2024-01-17 15:35:00|76.26|75.46|76.08|75.28|76.27|75.47|75.88|75.08|189
1705506000000|2024-01-17 15:40:00|76.07|75.27|75.99|75.19|76.07|75.27|75.77|74.97|207
1705506300000|2024-01-17 15:45:00|76.01|75.21|76.07|75.27|76.27|75.47|75.99|75.19|125
1705506600000|2024-01-17 15:50:00|76.08|75.28|75.76|74.96|76.08|75.28|75.66|74.86|177
1705506900000|2024-01-17 15:55:00|75.77|74.97|75.87|75.07|75.88|75.08|75.69|74.89|181
1705507200000|2024-01-17 16:00:00|75.86|75.06|75.69|74.89|75.96|75.16|75.68|74.88|223
1705507500000|2024-01-17 16:05:00|75.7|74.9|75.7|74.9|75.74|74.94|75.49|74.69|165
1705507800000|2024-01-17 16:10:00|75.71|74.91|75.75|74.95|75.79|74.99|75.65|74.85|172
1705508100000|2024-01-17 16:15:00|75.76|74.96|75.58|74.78|75.79|74.99|75.54|74.74|157
1705508400000|2024-01-17 16:20:00|75.57|74.77|75.97|75.17|75.99|75.19|75.57|74.77|147
1705508700000|2024-01-17 16:25:00|75.98|75.18|75.86|75.06|76|75.2|75.77|74.97|175
1705509000000|2024-01-17 16:30:00|75.85|75.05|75.92|75.12|75.98|75.18|75.78|74.98|157
1705509300000|2024-01-17 16:35:00|75.91|75.11|75.99|75.19|76.04|75.24|75.77|74.97|212
1705509600000|2024-01-17 16:40:00|76|75.2|76.19|75.39|76.27|75.47|75.97|75.17|200
1705509900000|2024-01-17 16:45:00|76.18|75.38|76.17|75.37|76.27|75.47|75.89|75.09|174
1705510200000|2024-01-17 16:50:00|76.18|75.38|76.07|75.27|76.18|75.38|75.95|75.15|152
1705510500000|2024-01-17 16:55:00|76.08|75.28|76.07|75.27|76.1|75.3|76.04|75.24|135
1705510800000|2024-01-17 17:00:00|76.08|75.28|75.66|74.86|76.09|75.29|75.56|74.76|184
1705511100000|2024-01-17 17:05:00|75.65|74.85|75.78|74.98|75.85|75.05|75.26|74.46|280
1705511400000|2024-01-17 17:10:00|75.79|74.99|75.74|74.94|75.79|74.99|75.73|74.93|170
1705511700000|2024-01-17 17:15:00|75.73|74.93|75.84|75.04|75.9|75.1|75.67|74.87|144
1705512000000|2024-01-17 17:20:00|75.83|75.03|75.88|75.08|75.94|75.14|75.78|74.98|168
1705512300000|2024-01-17 17:25:00|75.87|75.07|76.07|75.27|76.1|75.3|75.87|75.07|117
1705512600000|2024-01-17 17:30:00|76.08|75.28|76.17|75.37|76.26|75.46|76.07|75.27|119
1705512900000|2024-01-17 17:35:00|76.18|75.38|76.08|75.28|76.18|75.38|76.04|75.24|115
1705513200000|2024-01-17 17:40:00|76.09|75.29|76.07|75.27|76.14|75.34|76.04|75.24|103
1705513500000|2024-01-17 17:45:00|76.06|75.26|76.25|75.45|76.26|75.46|75.98|75.18|134
1705513800000|2024-01-17 17:50:00|76.24|75.44|76.08|75.28|76.26|75.46|76.07|75.27|125
1705514100000|2024-01-17 17:55:00|76.09|75.29|76.09|75.29|76.18|75.38|76.07|75.27|120
1705514400000|2024-01-17 18:00:00|76.1|75.3|76.28|75.48|76.28|75.48|76.07|75.27|117
1705514700000|2024-01-17 18:05:00|76.27|75.47|76.16|75.36|76.36|75.56|76.13|75.33|143
1705515000000|2024-01-17 18:10:00|76.15|75.35|75.99|75.19|76.15|75.35|75.86|75.06|202
1705515300000|2024-01-17 18:15:00|75.98|75.18|76.26|75.46|76.27|75.47|75.96|75.16|158
1705515600000|2024-01-17 18:20:00|76.27|75.47|76.18|75.38|76.27|75.47|76.16|75.36|133
1705515900000|2024-01-17 18:25:00|76.19|75.39|76.17|75.37|76.23|75.43|76.14|75.34|119
1705516200000|2024-01-17 18:30:00|76.16|75.36|75.99|75.19|76.24|75.44|75.97|75.17|143
1705516500000|2024-01-17 18:35:00|75.98|75.18|76.17|75.37|76.17|75.37|75.85|75.05|110
1705516800000|2024-01-17 18:40:00|76.18|75.38|76.17|75.37|76.18|75.38|76.14|75.34|110
1705517100000|2024-01-17 18:45:00|76.16|75.36|76.25|75.45|76.27|75.47|76.06|75.26|144
1705517400000|2024-01-17 18:50:00|76.26|75.46|76.45|75.65|76.45|75.65|76.17|75.37|102
1705517700000|2024-01-17 18:55:00|76.44|75.64|76.35|75.55|76.44|75.64|76.33|75.53|158
1705518000000|2024-01-17 19:00:00|76.34|75.54|76.37|75.57|76.37|75.57|76.27|75.47|99
1705518300000|2024-01-17 19:05:00|76.38|75.58|76.34|75.54|76.38|75.58|76.27|75.47|108
1705518600000|2024-01-17 19:10:00|76.33|75.53|76.34|75.54|76.36|75.56|76.24|75.44|84
1705518900000|2024-01-17 19:15:00|76.33|75.53|76.24|75.44|76.36|75.56|76.23|75.43|131
1705519200000|2024-01-17 19:20:00|76.23|75.43|76.3|75.5|76.35|75.55|76.14|75.34|130
1705519500000|2024-01-17 19:25:00|76.31|75.51|76.48|75.68|76.48|75.68|76.27|75.47|96
1705519800000|2024-01-17 19:30:00|76.47|75.67|76.45|75.65|76.66|75.86|76.45|75.65|165
1705520100000|2024-01-17 19:35:00|76.46|75.66|76.66|75.86|76.67|75.87|76.44|75.64|128
1705520400000|2024-01-17 19:40:00|76.67|75.87|76.65|75.85|76.67|75.87|76.64|75.84|94
1705520700000|2024-01-17 19:45:00|76.64|75.84|76.54|75.74|76.65|75.85|76.45|75.65|149
1705521000000|2024-01-17 19:50:00|76.55|75.75|76.55|75.75|76.55|75.75|76.44|75.64|140
1705521300000|2024-01-17 19:55:00|76.54|75.74|76.45|75.65|76.57|75.77|76.43|75.63|125
1705521600000|2024-01-17 20:00:00|76.46|75.66|76.57|75.77|76.57|75.77|76.37|75.57|120
1705521900000|2024-01-17 20:05:00|76.58|75.78|76.48|75.68|76.59|75.79|76.45|75.65|148
1705522200000|2024-01-17 20:10:00|76.47|75.67|76.35|75.55|76.59|75.79|76.34|75.54|121
1705522500000|2024-01-17 20:15:00|76.36|75.56|76.36|75.56|76.37|75.57|76.26|75.46|164
1705522800000|2024-01-17 20:20:00|76.34|75.54|76.3|75.5|76.39|75.59|76.27|75.47|135
1705523100000|2024-01-17 20:25:00|76.29|75.49|76.36|75.56|76.39|75.59|76.28|75.48|126
1705523400000|2024-01-17 20:30:00|76.35|75.55|76.47|75.67|76.59|75.79|76.29|75.49|152
1705523700000|2024-01-17 20:35:00|76.48|75.68|76.56|75.76|76.57|75.77|76.46|75.66|114
1705524000000|2024-01-17 20:40:00|76.55|75.75|76.55|75.75|76.57|75.77|76.47|75.67|96
1705524300000|2024-01-17 20:45:00|76.54|75.74|76.67|75.87|76.67|75.87|76.49|75.69|120
1705524600000|2024-01-17 20:50:00|76.66|75.86|76.57|75.77|76.67|75.87|76.57|75.77|89
1705524900000|2024-01-17 20:55:00|76.58|75.78|76.47|75.67|76.58|75.78|76.37|75.57|172
1705525200000|2024-01-17 21:00:00|76.46|75.66|76.27|75.47|76.47|75.67|76.24|75.44|100
1705525500000|2024-01-17 21:05:00|76.26|75.46|76.26|75.46|76.28|75.48|76.24|75.44|33
1705525800000|2024-01-17 21:10:00|76.27|75.47|76.28|75.48|76.38|75.58|76.17|75.37|113
1705526100000|2024-01-17 21:15:00|76.29|75.49|76.56|75.76|76.57|75.77|76.28|75.48|104
1705526400000|2024-01-17 21:20:00|76.55|75.75|76.57|75.77|76.57|75.77|76.5|75.7|102
1705526700000|2024-01-17 21:25:00|76.56|75.76|76.48|75.68|76.58|75.78|76.48|75.68|73
1705527000000|2024-01-17 21:30:00|76.49|75.69|76.47|75.67|76.57|75.77|76.45|75.65|60
1705527300000|2024-01-17 21:35:00|76.46|75.66|76.47|75.67|76.47|75.67|76.44|75.64|65
1705527600000|2024-01-17 21:40:00|76.46|75.66|76.48|75.68|76.48|75.68|76.35|75.55|86
1705527900000|2024-01-17 21:45:00|76.49|75.69|76.39|75.59|76.49|75.69|76.36|75.56|82
1705528200000|2024-01-17 21:50:00|76.38|75.58|76.38|75.58|76.48|75.68|76.35|75.55|87
1705528500000|2024-01-17 21:55:00|76.37|75.57|76.27|75.47|76.38|75.58|76.26|75.46|96
1705528800000|2024-01-17 22:00:00|76.28|75.48|76.18|75.38|76.28|75.48|76.16|75.36|62
1705529100000|2024-01-17 22:05:00|76.19|75.39|76.26|75.46|76.36|75.56|76.18|75.38|91
1705529400000|2024-01-17 22:10:00|76.27|75.47|76.35|75.55|76.37|75.57|76.25|75.45|77
1705529700000|2024-01-17 22:15:00|76.34|75.54|76.06|75.26|76.35|75.55|76.05|75.25|92
1705530000000|2024-01-17 22:20:00|76.04|75.24|75.75|74.95|76.04|75.24|75.73|74.93|72
1705530300000|2024-01-17 22:25:00|75.74|74.94|75.96|75.16|75.97|75.17|75.62|74.82|82
1705530600000|2024-01-17 22:30:00|75.97|75.17|76.1|75.3|76.11|75.31|75.96|75.16|79
1705530900000|2024-01-17 22:35:00|76.09|75.29|75.87|75.07|76.1|75.3|75.87|75.07|35
1705531200000|2024-01-17 22:40:00|75.88|75.08|76.05|75.25|76.06|75.26|75.88|75.08|51
1705531500000|2024-01-17 22:45:00|76.06|75.26|75.97|75.17|76.07|75.27|75.93|75.13|53
1705531800000|2024-01-17 22:50:00|75.98|75.18|76.26|75.46|76.27|75.47|75.97|75.17|44
1705532100000|2024-01-17 22:55:00|76.25|75.45|76.37|75.57|76.39|75.59|76.25|75.45|69
1705532400000|2024-01-17 23:00:00|76.38|75.58|75.97|75.17|76.38|75.58|75.96|75.16|118
1705532700000|2024-01-17 23:05:00|75.96|75.16|76.06|75.26|76.07|75.27|75.96|75.16|45
1705533000000|2024-01-17 23:10:00|76.07|75.27|76.17|75.37|76.18|75.38|76.06|75.26|70
1705533300000|2024-01-17 23:15:00|76.16|75.36|76.16|75.36|76.2|75.4|76.07|75.27|79
1705533600000|2024-01-17 23:20:00|76.17|75.37|76.08|75.28|76.18|75.38|76.06|75.26|93
1705533900000|2024-01-17 23:25:00|76.09|75.29|76.17|75.37|76.19|75.39|76.06|75.26|106
1705534200000|2024-01-17 23:30:00|76.16|75.36|76.18|75.38|76.29|75.49|76.15|75.35|101
1705534500000|2024-01-17 23:35:00|76.17|75.37|76.25|75.45|76.27|75.47|76.17|75.37|75
1705534800000|2024-01-17 23:40:00|76.26|75.46|76.28|75.48|76.28|75.48|76.23|75.43|58
1705535100000|2024-01-17 23:45:00|76.29|75.49|76.46|75.66|76.46|75.66|76.26|75.46|101
1705535400000|2024-01-17 23:50:00|76.45|75.65|76.46|75.66|76.47|75.67|76.36|75.56|58
1705535700000|2024-01-17 23:55:00|76.47|75.67|76.55|75.75|76.57|75.77|76.45|75.65|41
1705536000000|2024-01-18 00:00:00|76.56|75.76|76.55|75.75|76.57|75.77|76.44|75.64|97
1705536300000|2024-01-18 00:05:00|76.54|75.74|76.47|75.67|76.57|75.77|76.44|75.64|100
1705536600000|2024-01-18 00:10:00|76.48|75.68|76.37|75.57|76.56|75.76|76.36|75.56|98
1705536900000|2024-01-18 00:15:00|76.36|75.56|76.18|75.38|76.37|75.57|76.15|75.35|96
1705537200000|2024-01-18 00:20:00|76.19|75.39|76.34|75.54|76.35|75.55|76.18|75.38|147
1705537500000|2024-01-18 00:25:00|76.35|75.55|76.27|75.47|76.37|75.57|76.24|75.44|91
1705537800000|2024-01-18 00:30:00|76.26|75.46|76.46|75.66|76.46|75.66|76.16|75.36|71
1705538100000|2024-01-18 00:35:00|76.47|75.67|76.54|75.74|76.56|75.76|76.46|75.66|93
1705538400000|2024-01-18 00:40:00|76.55|75.75|76.38|75.58|76.55|75.75|76.36|75.56|99
1705538700000|2024-01-18 00:45:00|76.37|75.57|76.36|75.56|76.39|75.59|76.27|75.47|72
1705539000000|2024-01-18 00:50:00|76.37|75.57|76.39|75.59|76.39|75.59|76.27|75.47|82
1705539300000|2024-01-18 00:55:00|76.4|75.6|76.38|75.58|76.4|75.6|76.36|75.56|59
1705539600000|2024-01-18 01:00:00|76.39|75.59|76.47|75.67|76.5|75.7|76.37|75.57|114
1705539900000|2024-01-18 01:05:00|76.48|75.68|76.37|75.57|76.48|75.68|76.35|75.55|58
1705540200000|2024-01-18 01:10:00|76.36|75.56|76.05|75.25|76.36|75.56|76.05|75.25|103
1705540500000|2024-01-18 01:15:00|76.06|75.26|76.05|75.25|76.08|75.28|75.86|75.06|123
1705540800000|2024-01-18 01:20:00|76.06|75.26|76.07|75.27|76.09|75.29|75.96|75.16|157
1705541100000|2024-01-18 01:25:00|76.08|75.28|76.07|75.27|76.18|75.38|76.05|75.25|154
1705541400000|2024-01-18 01:30:00|76.08|75.28|75.85|75.05|76.16|75.36|75.67|74.87|149
1705541700000|2024-01-18 01:35:00|75.84|75.04|75.57|74.77|75.86|75.06|75.48|74.68|112
1705542000000|2024-01-18 01:40:00|75.56|74.76|75.57|74.77|75.66|74.86|75.47|74.67|91
1705542300000|2024-01-18 01:45:00|75.58|74.78|75.87|75.07|75.89|75.09|75.57|74.77|89
1705542600000|2024-01-18 01:50:00|75.86|75.06|75.87|75.07|75.89|75.09|75.82|75.02|92
1705542900000|2024-01-18 01:55:00|75.88|75.08|75.88|75.08|75.89|75.09|75.85|75.05|55
1705543200000|2024-01-18 02:00:00|75.9|75.1|75.96|75.16|76.17|75.37|75.9|75.1|103
1705543500000|2024-01-18 02:05:00|75.97|75.17|75.98|75.18|76.06|75.26|75.95|75.15|101
1705543800000|2024-01-18 02:10:00|75.97|75.17|75.95|75.15|75.98|75.18|75.94|75.14|37
1705544100000|2024-01-18 02:15:00|75.94|75.14|75.96|75.16|75.97|75.17|75.84|75.04|79
1705544400000|2024-01-18 02:20:00|75.98|75.18|76.14|75.34|76.26|75.46|75.98|75.18|101
1705544700000|2024-01-18 02:25:00|76.16|75.36|76.17|75.37|76.2|75.4|76.06|75.26|62
1705545000000|2024-01-18 02:30:00|76.16|75.36|76.14|75.34|76.17|75.37|76.06|75.26|63
1705545300000|2024-01-18 02:35:00|76.13|75.33|76.09|75.29|76.15|75.35|76.05|75.25|65
1705545600000|2024-01-18 02:40:00|76.1|75.3|76.14|75.34|76.15|75.35|76.1|75.3|40
1705545900000|2024-01-18 02:45:00|76.15|75.35|75.99|75.19|76.16|75.36|75.96|75.16|54
1705546200000|2024-01-18 02:50:00|76|75.2|75.94|75.14|76.05|75.25|75.84|75.04|80
1705546500000|2024-01-18 02:55:00|75.93|75.13|75.94|75.14|75.96|75.16|75.75|74.95|93
1705546800000|2024-01-18 03:00:00|75.93|75.13|75.94|75.14|76.03|75.23|75.86|75.06|123
1705547100000|2024-01-18 03:05:00|75.92|75.12|75.96|75.16|75.97|75.17|75.85|75.05|64
1705547400000|2024-01-18 03:10:00|75.95|75.15|75.84|75.04|75.96|75.16|75.83|75.03|92
1705547700000|2024-01-18 03:15:00|75.82|75.02|75.86|75.06|75.87|75.07|75.76|74.96|116
1705548000000|2024-01-18 03:20:00|75.87|75.07|75.8|75|75.97|75.17|75.78|74.98|109
1705548300000|2024-01-18 03:25:00|75.79|74.99|75.87|75.07|75.87|75.07|75.76|74.96|84
1705548600000|2024-01-18 03:30:00|75.86|75.06|75.86|75.06|75.87|75.07|75.76|74.96|90
1705548900000|2024-01-18 03:35:00|75.85|75.05|75.87|75.07|75.87|75.07|75.79|74.99|96
1705549200000|2024-01-18 03:40:00|75.86|75.06|75.93|75.13|75.93|75.13|75.79|74.99|78
1705549500000|2024-01-18 03:45:00|75.88|75.08|75.94|75.14|75.95|75.15|75.88|75.08|159
1705549800000|2024-01-18 03:50:00|75.93|75.13|76.03|75.23|76.04|75.24|75.93|75.13|23
1705550100000|2024-01-18 03:55:00|76.01|75.21|76.05|75.25|76.05|75.25|76.01|75.21|5
1705550400000|2024-01-18 04:00:00|76.04|75.24|75.94|75.14|76.05|75.25|75.86|75.06|83
1705550700000|2024-01-18 04:05:00|75.93|75.13|75.97|75.17|76.06|75.26|75.88|75.08|165
1705551000000|2024-01-18 04:10:00|75.96|75.16|75.94|75.14|75.97|75.17|75.86|75.06|149
1705551300000|2024-01-18 04:15:00|75.95|75.15|75.96|75.16|75.97|75.17|75.86|75.06|69
1705551600000|2024-01-18 04:20:00|75.97|75.17|75.87|75.07|75.97|75.17|75.85|75.05|86
1705551900000|2024-01-18 04:25:00|75.86|75.06|75.85|75.05|75.87|75.07|75.77|74.97|89
1705552200000|2024-01-18 04:30:00|75.86|75.06|75.87|75.07|75.97|75.17|75.86|75.06|36
1705552500000|2024-01-18 04:35:00|75.88|75.08|75.88|75.08|75.97|75.17|75.86|75.06|73
1705552800000|2024-01-18 04:40:00|75.89|75.09|75.88|75.08|75.91|75.11|75.87|75.07|66
1705553100000|2024-01-18 04:45:00|75.87|75.07|75.77|74.97|75.88|75.08|75.7|74.9|54
1705553400000|2024-01-18 04:50:00|75.78|74.98|75.76|74.96|75.79|74.99|75.72|74.92|61
1705553700000|2024-01-18 04:55:00|75.77|74.97|75.78|74.98|75.82|75.02|75.75|74.95|86
1705554000000|2024-01-18 05:00:00|75.79|74.99|75.7|74.9|75.79|74.99|75.68|74.88|108
1705554300000|2024-01-18 05:05:00|75.69|74.89|75.79|74.99|75.88|75.08|75.68|74.88|72
1705554600000|2024-01-18 05:10:00|75.8|75|75.78|74.98|75.8|75|75.76|74.96|87
1705554900000|2024-01-18 05:15:00|75.77|74.97|75.88|75.08|75.9|75.1|75.68|74.88|99
1705555200000|2024-01-18 05:20:00|75.89|75.09|75.89|75.09|75.9|75.1|75.87|75.07|77
1705555500000|2024-01-18 05:25:00|75.88|75.08|75.88|75.08|75.9|75.1|75.87|75.07|99
1705555800000|2024-01-18 05:30:00|75.87|75.07|75.86|75.06|75.88|75.08|75.77|74.97|162
1705556100000|2024-01-18 05:35:00|75.87|75.07|75.78|74.98|75.87|75.07|75.77|74.97|74
1705556400000|2024-01-18 05:40:00|75.79|74.99|75.89|75.09|75.98|75.18|75.78|74.98|92
1705556700000|2024-01-18 05:45:00|75.9|75.1|75.9|75.1|75.91|75.11|75.87|75.07|101
1705557000000|2024-01-18 05:50:00|75.89|75.09|76.09|75.29|76.1|75.3|75.89|75.09|102
1705557300000|2024-01-18 05:55:00|76.1|75.3|76.17|75.37|76.17|75.37|76.08|75.28|44
1705557600000|2024-01-18 06:00:00|76.16|75.36|76.21|75.41|76.21|75.41|76.16|75.36|52
1705557900000|2024-01-18 06:05:00|76.2|75.4|76.3|75.5|76.31|75.51|76.2|75.4|50
1705558200000|2024-01-18 06:10:00|76.29|75.49|76.39|75.59|76.44|75.64|76.29|75.49|67
1705558500000|2024-01-18 06:15:00|76.4|75.6|76.47|75.67|76.48|75.68|76.4|75.6|38
1705558800000|2024-01-18 06:20:00|76.46|75.66|76.49|75.69|76.49|75.69|76.45|75.65|32
1705559100000|2024-01-18 06:25:00|76.48|75.68|76.47|75.67|76.49|75.69|76.46|75.66|30
1705559400000|2024-01-18 06:30:00|76.46|75.66|76.27|75.47|76.47|75.67|76.26|75.46|86
1705559700000|2024-01-18 06:35:00|76.29|75.49|76.27|75.47|76.36|75.56|76.17|75.37|58
1705560000000|2024-01-18 06:40:00|76.28|75.48|76.38|75.58|76.38|75.58|76.26|75.46|70
1705560300000|2024-01-18 06:45:00|76.39|75.59|76.38|75.58|76.48|75.68|76.37|75.57|44
1705560600000|2024-01-18 06:50:00|76.39|75.59|76.47|75.67|76.47|75.67|76.37|75.57|140
1705560900000|2024-01-18 06:55:00|76.46|75.66|76.48|75.68|76.5|75.7|76.46|75.66|73
1705561200000|2024-01-18 07:00:00|76.49|75.69|76.55|75.75|76.58|75.78|76.47|75.67|67
1705561500000|2024-01-18 07:05:00|76.54|75.74|76.56|75.76|76.57|75.77|76.46|75.66|94
1705561800000|2024-01-18 07:10:00|76.55|75.75|76.47|75.67|76.56|75.76|76.45|75.65|91
1705562100000|2024-01-18 07:15:00|76.48|75.68|76.46|75.66|76.55|75.75|76.36|75.56|80
1705562400000|2024-01-18 07:20:00|76.45|75.65|76.38|75.58|76.46|75.66|76.35|75.55|90
1705562700000|2024-01-18 07:25:00|76.37|75.57|76.47|75.67|76.48|75.68|76.37|75.57|88
1705563000000|2024-01-18 07:30:00|76.46|75.66|76.47|75.67|76.55|75.75|76.38|75.58|130
1705563300000|2024-01-18 07:35:00|76.48|75.68|76.38|75.58|76.49|75.69|76.35|75.55|62
1705563600000|2024-01-18 07:40:00|76.37|75.57|76.34|75.54|76.39|75.59|76.28|75.48|39
1705563900000|2024-01-18 07:45:00|76.35|75.55|76.37|75.57|76.38|75.58|76.28|75.48|70
1705564200000|2024-01-18 07:50:00|76.38|75.58|76.46|75.66|76.47|75.67|76.38|75.58|101
1705564500000|2024-01-18 07:55:00|76.45|75.65|76.46|75.66|76.47|75.67|76.44|75.64|22
1705564800000|2024-01-18 08:00:00|76.47|75.67|76.46|75.66|76.47|75.67|76.44|75.64|14
1705565100000|2024-01-18 08:05:00|76.44|75.64|76.37|75.57|76.46|75.66|76.36|75.56|50
1705565400000|2024-01-18 08:10:00|76.38|75.58|76.19|75.39|76.38|75.58|76.17|75.37|55
1705565700000|2024-01-18 08:15:00|76.18|75.38|76.19|75.39|76.25|75.45|76.16|75.36|90
1705566000000|2024-01-18 08:20:00|76.2|75.4|76.18|75.38|76.27|75.47|76.15|75.35|55
1705566300000|2024-01-18 08:25:00|76.19|75.39|76.17|75.37|76.27|75.47|76.17|75.37|98
1705566600000|2024-01-18 08:30:00|76.19|75.39|76.07|75.27|76.19|75.39|75.98|75.18|111
1705566900000|2024-01-18 08:35:00|76.08|75.28|76.08|75.28|76.1|75.3|75.97|75.17|104
1705567200000|2024-01-18 08:40:00|76.07|75.27|76.07|75.27|76.08|75.28|75.98|75.18|42
1705567500000|2024-01-18 08:45:00|76.06|75.26|75.97|75.17|76.08|75.28|75.96|75.16|81
1705567800000|2024-01-18 08:50:00|75.98|75.18|75.97|75.17|75.98|75.18|75.94|75.14|50
1705568100000|2024-01-18 08:55:00|75.98|75.18|75.97|75.17|75.98|75.18|75.94|75.14|102
1705568400000|2024-01-18 09:00:00|75.96|75.16|75.97|75.17|75.98|75.18|75.95|75.15|24
1705568700000|2024-01-18 09:05:00|75.98|75.18|75.97|75.17|75.98|75.18|75.95|75.15|16
1705569000000|2024-01-18 09:10:00|75.99|75.19|76.08|75.28|76.16|75.36|75.99|75.19|74
1705569300000|2024-01-18 09:15:00|76.07|75.27|75.95|75.15|76.08|75.28|75.86|75.06|184
1705569600000|2024-01-18 09:20:00|75.94|75.14|75.87|75.07|75.99|75.19|75.86|75.06|127
1705569900000|2024-01-18 09:25:00|75.86|75.06|75.9|75.1|75.97|75.17|75.86|75.06|96
1705570200000|2024-01-18 09:30:00|75.91|75.11|75.88|75.08|75.98|75.18|75.86|75.06|118
1705570500000|2024-01-18 09:35:00|75.89|75.09|75.87|75.07|75.89|75.09|75.86|75.06|44
1705570800000|2024-01-18 09:40:00|75.88|75.08|75.88|75.08|75.89|75.09|75.85|75.05|71
1705571100000|2024-01-18 09:45:00|75.89|75.09|75.86|75.06|75.96|75.16|75.86|75.06|92
1705571400000|2024-01-18 09:50:00|75.87|75.07|75.79|74.99|75.89|75.09|75.78|74.98|92
1705571700000|2024-01-18 09:55:00|75.78|74.98|75.69|74.89|75.79|74.99|75.67|74.87|74
1705572000000|2024-01-18 10:00:00|75.68|74.88|75.67|74.87|75.7|74.9|75.6|74.8|67
1705572300000|2024-01-18 10:05:00|75.68|74.88|75.76|74.96|75.78|74.98|75.67|74.87|43
1705572600000|2024-01-18 10:10:00|75.75|74.95|75.76|74.96|75.77|74.97|75.67|74.87|67
1705572900000|2024-01-18 10:15:00|75.77|74.97|75.87|75.07|75.88|75.08|75.67|74.87|74
1705573200000|2024-01-18 10:20:00|75.86|75.06|75.79|74.99|75.87|75.07|75.74|74.94|75
1705573500000|2024-01-18 10:25:00|75.78|74.98|75.78|74.98|75.9|75.1|75.77|74.97|97
1705573800000|2024-01-18 10:30:00|75.79|74.99|75.58|74.78|75.84|75.04|75.58|74.78|65
1705574100000|2024-01-18 10:35:00|75.59|74.79|75.55|74.75|75.67|74.87|75.55|74.75|141
1705574400000|2024-01-18 10:40:00|75.56|74.76|75.49|74.69|75.59|74.79|75.46|74.66|125
1705574700000|2024-01-18 10:45:00|75.5|74.7|75.28|74.48|75.54|74.74|75.27|74.47|156
1705575000000|2024-01-18 10:50:00|75.27|74.47|74.98|74.18|75.29|74.49|74.85|74.05|215
1705575300000|2024-01-18 10:55:00|74.97|74.17|75|74.2|75.07|74.27|74.86|74.06|193
1705575600000|2024-01-18 11:00:00|75.01|74.21|75.07|74.27|75.1|74.3|74.97|74.17|217
1705575900000|2024-01-18 11:05:00|75.06|74.26|75.19|74.39|75.27|74.47|74.99|74.19|108
1705576200000|2024-01-18 11:10:00|75.2|74.4|75.09|74.29|75.2|74.4|75.07|74.27|85
1705576500000|2024-01-18 11:15:00|75.08|74.28|75.27|74.47|75.28|74.48|75.07|74.27|91
1705576800000|2024-01-18 11:20:00|75.26|74.46|75.18|74.38|75.28|74.48|75.16|74.36|85
1705577100000|2024-01-18 11:25:00|75.19|74.39|75.06|74.26|75.2|74.4|75.04|74.24|114
1705577400000|2024-01-18 11:30:00|75.07|74.27|74.89|74.09|75.1|74.3|74.76|73.96|174
1705577700000|2024-01-18 11:35:00|74.88|74.08|75|74.2|75.01|74.21|74.87|74.07|173
1705578000000|2024-01-18 11:40:00|74.99|74.19|75.1|74.3|75.11|74.31|74.99|74.19|166
1705578300000|2024-01-18 11:45:00|75.09|74.29|74.96|74.16|75.1|74.3|74.89|74.09|135
1705578600000|2024-01-18 11:50:00|74.95|74.15|74.88|74.08|74.99|74.19|74.87|74.07|138
1705578900000|2024-01-18 11:55:00|74.89|74.09|75.06|74.26|75.07|74.27|74.8|74|176
1705579200000|2024-01-18 12:00:00|75.07|74.27|74.87|74.07|75.07|74.27|74.87|74.07|142
1705579500000|2024-01-18 12:05:00|74.85|74.05|74.87|74.07|74.88|74.08|74.79|73.99|84
1705579800000|2024-01-18 12:10:00|74.88|74.08|74.78|73.98|74.9|74.1|74.77|73.97|136
1705580100000|2024-01-18 12:15:00|74.77|73.97|74.8|74|74.8|74|74.57|73.77|202
1705580400000|2024-01-18 12:20:00|74.79|73.99|74.46|73.66|74.9|74.1|74.22|73.42|253
1705580700000|2024-01-18 12:25:00|74.47|73.67|74.65|73.85|74.68|73.88|74.38|73.58|192
1705581000000|2024-01-18 12:30:00|74.66|73.86|74.76|73.96|74.9|74.1|74.66|73.86|118
1705581300000|2024-01-18 12:35:00|74.77|73.97|74.79|73.99|74.9|74.1|74.68|73.88|151
1705581600000|2024-01-18 12:40:00|74.78|73.98|74.98|74.18|74.99|74.19|74.71|73.91|159
1705581900000|2024-01-18 12:45:00|74.99|74.19|74.97|74.17|75.01|74.21|74.9|74.1|101
1705582200000|2024-01-18 12:50:00|74.96|74.16|74.88|74.08|74.97|74.17|74.79|73.99|127
1705582500000|2024-01-18 12:55:00|74.89|74.09|74.96|74.16|74.97|74.17|74.87|74.07|156
1705582800000|2024-01-18 13:00:00|74.97|74.17|74.68|73.88|74.97|74.17|74.66|73.86|191
1705583100000|2024-01-18 13:05:00|74.67|73.87|74.48|73.68|74.67|73.87|74.47|73.67|157
1705583400000|2024-01-18 13:10:00|74.49|73.69|74.5|73.7|74.59|73.79|74.47|73.67|154
1705583700000|2024-01-18 13:15:00|74.48|73.68|74.47|73.67|74.56|73.76|74.36|73.56|182
1705584000000|2024-01-18 13:20:00|74.48|73.68|74.58|73.78|74.67|73.87|74.47|73.67|165
1705584300000|2024-01-18 13:25:00|74.57|73.77|74.54|73.74|74.64|73.84|74.47|73.67|148
1705584600000|2024-01-18 13:30:00|74.53|73.73|74.56|73.76|74.56|73.76|74.38|73.58|190
1705584900000|2024-01-18 13:35:00|74.57|73.77|74.67|73.87|74.79|73.99|74.57|73.77|159
1705585200000|2024-01-18 13:40:00|74.68|73.88|74.88|74.08|74.88|74.08|74.67|73.87|115
1705585500000|2024-01-18 13:45:00|74.87|74.07|74.97|74.17|74.97|74.17|74.77|73.97|101
1705585800000|2024-01-18 13:50:00|74.96|74.16|75.04|74.24|75.07|74.27|74.96|74.16|156
1705586100000|2024-01-18 13:55:00|75.03|74.23|74.77|73.97|75.03|74.23|74.77|73.97|128
1705586400000|2024-01-18 14:00:00|74.78|73.98|74.87|74.07|74.9|74.1|74.74|73.94|123
1705586700000|2024-01-18 14:05:00|74.88|74.08|74.77|73.97|74.88|74.08|74.77|73.97|96
1705587000000|2024-01-18 14:10:00|74.78|73.98|75.04|74.24|75.07|74.27|74.75|73.95|76
1705587300000|2024-01-18 14:15:00|75.05|74.25|75.07|74.27|75.1|74.3|75.02|74.22|101
1705587600000|2024-01-18 14:20:00|75.08|74.28|75.06|74.26|75.16|74.36|75.04|74.24|120
1705587900000|2024-01-18 14:25:00|75.07|74.27|75.14|74.34|75.16|74.36|75.06|74.26|110
1705588200000|2024-01-18 14:30:00|75.15|74.35|75.25|74.45|75.26|74.46|75.06|74.26|130
1705588500000|2024-01-18 14:35:00|75.26|74.46|74.97|74.17|75.27|74.47|74.96|74.16|140
1705588800000|2024-01-18 14:40:00|74.96|74.16|75.05|74.25|75.08|74.28|74.87|74.07|116
1705589100000|2024-01-18 14:45:00|75.06|74.26|75.16|74.36|75.18|74.38|75.03|74.23|114
1705589400000|2024-01-18 14:50:00|75.17|74.37|75.18|74.38|75.28|74.48|75.17|74.37|122
1705589700000|2024-01-18 14:55:00|75.19|74.39|75.27|74.47|75.27|74.47|75.17|74.37|114
1705590000000|2024-01-18 15:00:00|75.28|74.48|75.26|74.46|75.38|74.58|75.2|74.4|117
1705590300000|2024-01-18 15:05:00|75.27|74.47|75.24|74.44|75.35|74.55|75.24|74.44|95
1705590600000|2024-01-18 15:10:00|75.25|74.45|75.27|74.47|75.3|74.5|75.16|74.36|72
1705590900000|2024-01-18 15:15:00|75.28|74.48|75.35|74.55|75.42|74.62|75.27|74.47|94
1705591200000|2024-01-18 15:20:00|75.34|74.54|75.35|74.55|75.36|74.56|75.25|74.45|72
1705591500000|2024-01-18 15:25:00|75.36|74.56|75.18|74.38|75.36|74.56|75.16|74.36|71
1705591800000|2024-01-18 15:30:00|75.2|74.4|75.21|74.41|75.27|74.47|75.05|74.25|118
1705592100000|2024-01-18 15:35:00|75.2|74.4|75.26|74.46|75.27|74.47|75.15|74.35|119
1705592400000|2024-01-18 15:40:00|75.25|74.45|75.27|74.47|75.35|74.55|75.24|74.44|101
1705592700000|2024-01-18 15:45:00|75.28|74.48|75.27|74.47|75.3|74.5|75.24|74.44|88
1705593000000|2024-01-18 15:50:00|75.28|74.48|75.25|74.45|75.35|74.55|75.17|74.37|93
1705593300000|2024-01-18 15:55:00|75.26|74.46|75.17|74.37|75.27|74.47|75.15|74.35|69
1705593600000|2024-01-18 16:00:00|75.18|74.38|75.14|74.34|75.35|74.55|75.13|74.33|127
1705593900000|2024-01-18 16:05:00|75.15|74.35|75.06|74.26|75.2|74.4|75.06|74.26|115
1705594200000|2024-01-18 16:10:00|75.05|74.25|74.91|74.11|75.1|74.3|74.84|74.04|140
1705594500000|2024-01-18 16:15:00|74.9|74.1|74.91|74.11|74.96|74.16|74.76|73.96|138
1705594800000|2024-01-18 16:20:00|74.95|74.15|74.86|74.06|75.04|74.24|74.76|73.96|123
1705595100000|2024-01-18 16:25:00|74.84|74.04|74.55|73.75|74.9|74.1|74.48|73.68|182
1705595400000|2024-01-18 16:30:00|74.54|73.74|74.46|73.66|74.57|73.77|74.32|73.52|198
1705595700000|2024-01-18 16:35:00|74.45|73.65|74.06|73.26|74.46|73.66|73.83|73.03|158
1705596000000|2024-01-18 16:40:00|74.05|73.25|73.99|73.19|74.14|73.34|73.67|72.87|343
1705596300000|2024-01-18 16:45:00|74|73.2|73.27|72.47|74.18|73.38|73.26|72.46|384
1705596600000|2024-01-18 16:50:00|73.28|72.48|73.07|72.27|73.35|72.55|72.71|71.91|413
1705596900000|2024-01-18 16:55:00|73.08|72.28|73.36|72.56|73.36|72.56|73.02|72.22|257
1705597200000|2024-01-18 17:00:00|73.35|72.55|72.96|72.16|73.35|72.55|72.96|72.16|211
1705597500000|2024-01-18 17:05:00|72.97|72.17|73.06|72.26|73.26|72.46|72.93|72.13|176
1705597800000|2024-01-18 17:10:00|73.07|72.27|72.86|72.06|73.07|72.27|72.79|71.99|239
1705598100000|2024-01-18 17:15:00|72.87|72.07|73.24|72.44|73.26|72.46|72.86|72.06|194
1705598400000|2024-01-18 17:20:00|73.25|72.45|73.28|72.48|73.36|72.56|73.19|72.39|139
1705598700000|2024-01-18 17:25:00|73.27|72.47|73.73|72.93|73.76|72.96|73.27|72.47|245
1705599000000|2024-01-18 17:30:00|73.72|72.92|73.67|72.87|73.78|72.98|73.63|72.83|132
1705599300000|2024-01-18 17:35:00|73.66|72.86|73.47|72.67|73.66|72.86|73.4|72.6|187
1705599600000|2024-01-18 17:40:00|73.46|72.66|73.38|72.58|73.47|72.67|73.37|72.57|148
1705599900000|2024-01-18 17:45:00|73.37|72.57|73.07|72.27|73.38|72.58|73.05|72.25|101
1705600200000|2024-01-18 17:50:00|73.06|72.26|72.79|71.99|73.06|72.26|72.48|71.68|389
1705600500000|2024-01-18 17:55:00|72.8|72|73.08|72.28|73.08|72.28|72.8|72|163
1705600800000|2024-01-18 18:00:00|73.07|72.27|72.76|71.96|73.17|72.37|72.76|71.96|98
1705601100000|2024-01-18 18:05:00|72.75|71.95|72.47|71.67|72.96|72.16|72.46|71.66|212
1705601400000|2024-01-18 18:10:00|72.48|71.68|72.55|71.75|72.72|71.92|72.21|71.41|347
1705601700000|2024-01-18 18:15:00|72.56|71.76|72.76|71.96|72.77|71.97|72.44|71.64|346
1705602000000|2024-01-18 18:20:00|72.77|71.97|72.87|72.07|72.91|72.11|72.76|71.96|245
1705602300000|2024-01-18 18:25:00|72.86|72.06|72.74|71.94|72.87|72.07|72.74|71.94|160
1705602600000|2024-01-18 18:30:00|72.7|71.9|72.78|71.98|72.86|72.06|72.56|71.76|204
1705602900000|2024-01-18 18:35:00|72.79|71.99|72.97|72.17|73.06|72.26|72.79|71.99|113
1705603200000|2024-01-18 18:40:00|72.96|72.16|73.07|72.27|73.17|72.37|72.95|72.15|142
1705603500000|2024-01-18 18:45:00|73.06|72.26|72.96|72.16|73.1|72.3|72.76|71.96|170
1705603800000|2024-01-18 18:50:00|72.95|72.15|72.97|72.17|73.06|72.26|72.95|72.15|112
1705604100000|2024-01-18 18:55:00|72.96|72.16|72.98|72.18|73.07|72.27|72.94|72.14|143
1705604400000|2024-01-18 19:00:00|72.97|72.17|72.85|72.05|72.99|72.19|72.76|71.96|157
1705604700000|2024-01-18 19:05:00|72.86|72.06|73|72.2|73.12|72.32|72.86|72.06|133
1705605000000|2024-01-18 19:10:00|73.01|72.21|72.77|71.97|73.05|72.25|72.66|71.86|138
1705605300000|2024-01-18 19:15:00|72.79|71.99|72.64|71.84|72.84|72.04|72.57|71.77|126
1705605600000|2024-01-18 19:20:00|72.65|71.85|72.86|72.06|72.88|72.08|72.6|71.8|139
1705605900000|2024-01-18 19:25:00|72.87|72.07|72.87|72.07|72.98|72.18|72.76|71.96|177
1705606200000|2024-01-18 19:30:00|72.88|72.08|72.56|71.76|72.96|72.16|72.5|71.7|126
1705606500000|2024-01-18 19:35:00|72.55|71.75|72.5|71.7|72.67|71.87|72.45|71.65|168
1705606800000|2024-01-18 19:40:00|72.47|71.67|72.47|71.67|72.56|71.76|72.45|71.65|116
1705607100000|2024-01-18 19:45:00|72.49|71.69|72.18|71.38|72.5|71.7|72.17|71.37|207
1705607400000|2024-01-18 19:50:00|72.19|71.39|71.87|71.07|72.28|71.48|71.87|71.07|278
1705607700000|2024-01-18 19:55:00|71.88|71.08|71.54|70.74|71.88|71.08|71.06|70.26|547
1705608000000|2024-01-18 20:00:00|71.55|70.75|71.68|70.88|71.75|70.95|71.38|70.58|307
1705608300000|2024-01-18 20:05:00|71.67|70.87|71.96|71.16|71.96|71.16|71.65|70.85|201
1705608600000|2024-01-18 20:10:00|71.95|71.15|72.14|71.34|72.15|71.35|71.86|71.06|179
1705608900000|2024-01-18 20:15:00|72.15|71.35|72.17|71.37|72.25|71.45|72.06|71.26|163
1705609200000|2024-01-18 20:20:00|72.16|71.36|72.05|71.25|72.21|71.41|71.96|71.16|126
1705609500000|2024-01-18 20:25:00|72.04|71.24|71.55|70.75|72.04|71.24|71.55|70.75|136
1705609800000|2024-01-18 20:30:00|71.56|70.76|71.75|70.95|71.76|70.96|71.46|70.66|225
1705610100000|2024-01-18 20:35:00|71.74|70.94|71.86|71.06|71.98|71.18|71.56|70.76|276
1705610400000|2024-01-18 20:40:00|71.87|71.07|72.07|71.27|72.16|71.36|71.86|71.06|136
1705610700000|2024-01-18 20:45:00|72.06|71.26|72.46|71.66|72.48|71.68|72.06|71.26|124
1705611000000|2024-01-18 20:50:00|72.45|71.65|72.35|71.55|72.57|71.77|72.35|71.55|167
1705611300000|2024-01-18 20:55:00|72.34|71.54|72.16|71.36|72.35|71.55|72.15|71.35|215
1705611600000|2024-01-18 21:00:00|72.15|71.35|72.35|71.55|72.36|71.56|72.15|71.35|176
1705611900000|2024-01-18 21:05:00|72.36|71.56|72.34|71.54|72.45|71.65|72.25|71.45|176
1705612200000|2024-01-18 21:10:00|72.31|71.51|72.06|71.26|72.33|71.53|72.06|71.26|137
1705612500000|2024-01-18 21:15:00|72.07|71.27|72.07|71.27|72.17|71.37|72.05|71.25|178
1705612800000|2024-01-18 21:20:00|72.06|71.26|72.16|71.36|72.17|71.37|71.76|70.96|155
1705613100000|2024-01-18 21:25:00|72.17|71.37|72.27|71.47|72.36|71.56|72.16|71.36|137
1705613400000|2024-01-18 21:30:00|72.28|71.48|72.26|71.46|72.28|71.48|72.05|71.25|144
1705613700000|2024-01-18 21:35:00|72.25|71.45|72.38|71.58|72.39|71.59|72.25|71.45|147
1705614000000|2024-01-18 21:40:00|72.39|71.59|72.46|71.66|72.47|71.67|72.36|71.56|96
1705614300000|2024-01-18 21:45:00|72.47|71.67|72.54|71.74|72.58|71.78|72.37|71.57|108
1705614600000|2024-01-18 21:50:00|72.55|71.75|72.44|71.64|72.55|71.75|72.36|71.56|158
1705614900000|2024-01-18 21:55:00|72.43|71.63|72.27|71.47|72.47|71.67|72.24|71.44|152
1705615200000|2024-01-18 22:00:00|72.26|71.46|72.36|71.56|72.38|71.58|72.25|71.45|151
1705615500000|2024-01-18 22:05:00|72.37|71.57|72.18|71.38|72.44|71.64|72.16|71.36|119
1705615800000|2024-01-18 22:10:00|72.19|71.39|72.18|71.38|72.27|71.47|72.07|71.27|108
1705616100000|2024-01-18 22:15:00|72.19|71.39|72.07|71.27|72.19|71.39|71.97|71.17|96
1705616400000|2024-01-18 22:20:00|72.06|71.26|71.99|71.19|72.06|71.26|71.97|71.17|79
1705616700000|2024-01-18 22:25:00|71.98|71.18|71.96|71.16|71.98|71.18|71.87|71.07|69
1705617000000|2024-01-18 22:30:00|71.94|71.14|72.19|71.39|72.19|71.39|71.87|71.07|102
1705617300000|2024-01-18 22:35:00|72.18|71.38|72.28|71.48|72.29|71.49|72.18|71.38|88
1705617600000|2024-01-18 22:40:00|72.27|71.47|72.27|71.47|72.3|71.5|72.26|71.46|30
1705617900000|2024-01-18 22:45:00|72.26|71.46|72.27|71.47|72.28|71.48|72.25|71.45|102
1705618200000|2024-01-18 22:50:00|72.28|71.48|72.39|71.59|72.4|71.6|72.26|71.46|139
1705618500000|2024-01-18 22:55:00|72.38|71.58|72.39|71.59|72.41|71.61|72.38|71.58|68
1705618800000|2024-01-18 23:00:00|72.38|71.58|72.27|71.47|72.39|71.59|72.23|71.43|153
1705619100000|2024-01-18 23:05:00|72.28|71.48|72.17|71.37|72.28|71.48|72.07|71.27|121
1705619400000|2024-01-18 23:10:00|72.16|71.36|72.18|71.38|72.28|71.48|72.16|71.36|109
1705619700000|2024-01-18 23:15:00|72.19|71.39|72.3|71.5|72.37|71.57|72.17|71.37|121
1705620000000|2024-01-18 23:20:00|72.31|71.51|72.31|71.51|72.4|71.6|72.27|71.47|93
1705620300000|2024-01-18 23:25:00|72.3|71.5|72.3|71.5|72.31|71.51|72.26|71.46|99
1705620600000|2024-01-18 23:30:00|72.29|71.49|72.28|71.48|72.31|71.51|72.26|71.46|79
1705620900000|2024-01-18 23:35:00|72.27|71.47|72.1|71.3|72.27|71.47|72.09|71.29|78
1705621200000|2024-01-18 23:40:00|72.11|71.31|72.21|71.41|72.21|71.41|72.1|71.3|59
1705621500000|2024-01-18 23:45:00|72.2|71.4|72.08|71.28|72.22|71.42|72.07|71.27|99
1705621800000|2024-01-18 23:50:00|72.09|71.29|72.11|71.31|72.14|71.34|72.07|71.27|86
1705622100000|2024-01-18 23:55:00|72.09|71.29|72.21|71.41|72.21|71.41|72.09|71.29|66
1705622400000|2024-01-19 00:00:00|72.2|71.4|72.29|71.49|72.3|71.5|72.08|71.28|189
1705622700000|2024-01-19 00:05:00|72.28|71.48|72.3|71.5|72.42|71.62|72.28|71.48|131
1705623000000|2024-01-19 00:10:00|72.29|71.49|72.18|71.38|72.3|71.5|72.06|71.26|167
1705623300000|2024-01-19 00:15:00|72.17|71.37|71.99|71.19|72.19|71.39|71.88|71.08|223
1705623600000|2024-01-19 00:20:00|71.98|71.18|71.79|70.99|72|71.2|71.76|70.96|133
1705623900000|2024-01-19 00:25:00|71.8|71|71.58|70.78|71.8|71|71.55|70.75|214
1705624200000|2024-01-19 00:30:00|71.59|70.79|71.89|71.09|71.89|71.09|71.58|70.78|185
1705624500000|2024-01-19 00:35:00|71.88|71.08|72.08|71.28|72.09|71.29|71.84|71.04|140
1705624800000|2024-01-19 00:40:00|72.09|71.29|72.15|71.35|72.2|71.4|72.08|71.28|101
1705625100000|2024-01-19 00:45:00|72.16|71.36|72.15|71.35|72.17|71.37|72.05|71.25|111
1705625400000|2024-01-19 00:50:00|72.16|71.36|71.99|71.19|72.21|71.41|71.95|71.15|106
1705625700000|2024-01-19 00:55:00|71.98|71.18|72.14|71.34|72.22|71.42|71.98|71.18|190
1705626000000|2024-01-19 01:00:00|72.15|71.35|71.8|71|72.15|71.35|71.8|71|152
1705626300000|2024-01-19 01:05:00|71.81|71.01|72.05|71.25|72.07|71.27|71.8|71|161
1705626600000|2024-01-19 01:10:00|72.04|71.24|71.97|71.17|72.08|71.28|71.95|71.15|154
1705626900000|2024-01-19 01:15:00|71.96|71.16|71.7|70.9|71.97|71.17|71.65|70.85|124
1705627200000|2024-01-19 01:20:00|71.69|70.89|71.6|70.8|71.8|71|71.56|70.76|181
1705627500000|2024-01-19 01:25:00|71.61|70.81|71.2|70.4|71.61|70.81|71.15|70.35|176
1705627800000|2024-01-19 01:30:00|71.21|70.41|71.27|70.47|71.3|70.5|70.9|70.1|248
1705628100000|2024-01-19 01:35:00|71.26|70.46|71.49|70.69|71.5|70.7|71.25|70.45|117
1705628400000|2024-01-19 01:40:00|71.53|70.73|71.64|70.84|71.68|70.88|71.53|70.73|120
1705628700000|2024-01-19 01:45:00|71.65|70.85|71.68|70.88|71.76|70.96|71.64|70.84|82
1705629000000|2024-01-19 01:50:00|71.67|70.87|71.89|71.09|71.9|71.1|71.67|70.87|142
1705629300000|2024-01-19 01:55:00|71.9|71.1|71.74|70.94|71.9|71.1|71.72|70.92|84
1705629600000|2024-01-19 02:00:00|71.75|70.95|71.84|71.04|71.87|71.07|71.65|70.85|97
1705629900000|2024-01-19 02:05:00|71.85|71.05|71.69|70.89|71.89|71.09|71.68|70.88|79
1705630200000|2024-01-19 02:10:00|71.68|70.88|71.88|71.08|71.88|71.08|71.68|70.88|74
1705630500000|2024-01-19 02:15:00|71.87|71.07|71.84|71.04|71.89|71.09|71.74|70.94|112
1705630800000|2024-01-19 02:20:00|71.85|71.05|71.85|71.05|71.9|71.1|71.84|71.04|83
1705631100000|2024-01-19 02:25:00|71.86|71.06|71.67|70.87|71.86|71.06|71.63|70.83|77
1705631400000|2024-01-19 02:30:00|71.68|70.88|71.49|70.69|71.68|70.88|71.47|70.67|132
1705631700000|2024-01-19 02:35:00|71.51|70.71|71.24|70.44|71.57|70.77|71.19|70.39|159
1705632000000|2024-01-19 02:40:00|71.23|70.43|71.08|70.28|71.28|70.48|70.97|70.17|209
1705632300000|2024-01-19 02:45:00|71.09|70.29|71.36|70.56|71.44|70.64|71.08|70.28|183
1705632600000|2024-01-19 02:50:00|71.37|70.57|71.38|70.58|71.47|70.67|71.34|70.54|171
1705632900000|2024-01-19 02:55:00|71.4|70.6|71.27|70.47|71.47|70.67|71.27|70.47|125
1705633200000|2024-01-19 03:00:00|71.28|70.48|71.38|70.58|71.45|70.65|71.26|70.46|148
1705633500000|2024-01-19 03:05:00|71.39|70.59|71.47|70.67|71.49|70.69|71.37|70.57|131
1705633800000|2024-01-19 03:10:00|71.48|70.68|71.28|70.48|71.57|70.77|71.28|70.48|109
1705634100000|2024-01-19 03:15:00|71.27|70.47|71.33|70.53|71.37|70.57|71.09|70.29|199
1705634400000|2024-01-19 03:20:00|71.37|70.57|71.07|70.27|71.37|70.57|71.04|70.24|186
1705634700000|2024-01-19 03:25:00|71.06|70.26|70.8|70|71.16|70.36|70.68|69.88|274
1705635000000|2024-01-19 03:30:00|70.81|70.01|70.84|70.04|70.89|70.09|70.36|69.56|398
1705635300000|2024-01-19 03:35:00|70.85|70.05|71.07|70.27|71.18|70.38|70.85|70.05|178
1705635600000|2024-01-19 03:40:00|71.08|70.28|71.44|70.64|71.44|70.64|71.05|70.25|128
1705635900000|2024-01-19 03:45:00|71.43|70.63|71.38|70.58|71.57|70.77|71.35|70.55|104
1705636200000|2024-01-19 03:50:00|71.39|70.59|71.57|70.77|71.77|70.97|71.39|70.59|127
1705636500000|2024-01-19 03:55:00|71.58|70.78|71.73|70.93|71.74|70.94|71.54|70.74|118
1705636800000|2024-01-19 04:00:00|71.74|70.94|71.95|71.15|71.97|71.17|71.67|70.87|155
1705637100000|2024-01-19 04:05:00|71.94|71.14|71.77|70.97|71.98|71.18|71.77|70.97|107
1705637400000|2024-01-19 04:10:00|71.76|70.96|71.75|70.95|71.77|70.97|71.72|70.92|76
1705637700000|2024-01-19 04:15:00|71.76|70.96|71.96|71.16|71.96|71.16|71.76|70.96|110
1705638000000|2024-01-19 04:20:00|71.97|71.17|71.97|71.17|72.07|71.27|71.92|71.12|85
1705638300000|2024-01-19 04:25:00|71.95|71.15|71.96|71.16|71.97|71.17|71.87|71.07|56
1705638600000|2024-01-19 04:30:00|71.97|71.17|72.07|71.27|72.07|71.27|71.91|71.11|104
1705638900000|2024-01-19 04:35:00|72.06|71.26|72.05|71.25|72.07|71.27|71.98|71.18|56
1705639200000|2024-01-19 04:40:00|72.04|71.24|71.89|71.09|72.04|71.24|71.85|71.05|79
1705639500000|2024-01-19 04:45:00|71.88|71.08|72.04|71.24|72.08|71.28|71.88|71.08|90
1705639800000|2024-01-19 04:50:00|72.03|71.23|71.98|71.18|72.03|71.23|71.9|71.1|59
1705640100000|2024-01-19 04:55:00|71.99|71.19|71.98|71.18|72.08|71.28|71.97|71.17|71
1705640400000|2024-01-19 05:00:00|71.97|71.17|72|71.2|72.01|71.21|71.84|71.04|107
1705640700000|2024-01-19 05:05:00|71.99|71.19|72.15|71.35|72.2|71.4|71.98|71.18|75
1705641000000|2024-01-19 05:10:00|72.13|71.33|72.17|71.37|72.25|71.45|72.07|71.27|81
1705641300000|2024-01-19 05:15:00|72.16|71.36|72.14|71.34|72.18|71.38|72.06|71.26|87
1705641600000|2024-01-19 05:20:00|72.15|71.35|72.09|71.29|72.17|71.37|72.08|71.28|85
1705641900000|2024-01-19 05:25:00|72.08|71.28|72.16|71.36|72.16|71.36|72.07|71.27|40
1705642200000|2024-01-19 05:30:00|72.15|71.35|72.17|71.37|72.24|71.44|72.14|71.34|80
1705642500000|2024-01-19 05:35:00|72.16|71.36|72.07|71.27|72.17|71.37|72.06|71.26|35
1705642800000|2024-01-19 05:40:00|72.06|71.26|72.03|71.23|72.07|71.27|71.97|71.17|73
1705643100000|2024-01-19 05:45:00|72.04|71.24|72.06|71.26|72.08|71.28|71.97|71.17|57
1705643400000|2024-01-19 05:50:00|72.05|71.25|72.13|71.33|72.16|71.36|71.97|71.17|91
1705643700000|2024-01-19 05:55:00|72.14|71.34|72.17|71.37|72.17|71.37|72.07|71.27|74
1705644000000|2024-01-19 06:00:00|72.16|71.36|72.17|71.37|72.18|71.38|72.09|71.29|49
1705644300000|2024-01-19 06:05:00|72.18|71.38|72.19|71.39|72.27|71.47|72.15|71.35|55
1705644600000|2024-01-19 06:10:00|72.18|71.38|72.19|71.39|72.2|71.4|72.15|71.35|30
1705644900000|2024-01-19 06:15:00|72.17|71.37|72.17|71.37|72.27|71.47|72.14|71.34|48
1705645200000|2024-01-19 06:20:00|72.18|71.38|72.17|71.37|72.18|71.38|72.15|71.35|72
1705645500000|2024-01-19 06:25:00|72.16|71.36|72.17|71.37|72.18|71.38|72.13|71.33|25
1705645800000|2024-01-19 06:30:00|72.16|71.36|72.26|71.46|72.26|71.46|72.15|71.35|69
1705646100000|2024-01-19 06:35:00|72.25|71.45|72.35|71.55|72.36|71.56|72.25|71.45|84
1705646400000|2024-01-19 06:40:00|72.36|71.56|72.36|71.56|72.36|71.56|72.25|71.45|82
1705646700000|2024-01-19 06:45:00|72.35|71.55|72.56|71.76|72.56|71.76|72.33|71.53|63
1705647000000|2024-01-19 06:50:00|72.55|71.75|72.46|71.66|72.55|71.75|72.36|71.56|109
1705647300000|2024-01-19 06:55:00|72.47|71.67|72.46|71.66|72.49|71.69|72.27|71.47|127
1705647600000|2024-01-19 07:00:00|72.47|71.67|72.49|71.69|72.57|71.77|72.43|71.63|126
1705647900000|2024-01-19 07:05:00|72.5|71.7|72.39|71.59|72.5|71.7|72.37|71.57|111
1705648200000|2024-01-19 07:10:00|72.38|71.58|72.18|71.38|72.39|71.59|72.17|71.37|142
1705648500000|2024-01-19 07:15:00|72.17|71.37|72.19|71.39|72.3|71.5|72.15|71.35|130
1705648800000|2024-01-19 07:20:00|72.18|71.38|72.26|71.46|72.27|71.47|72.15|71.35|106
1705649100000|2024-01-19 07:25:00|72.27|71.47|72.27|71.47|72.29|71.49|72.23|71.43|43
1705649400000|2024-01-19 07:30:00|72.25|71.45|72.17|71.37|72.29|71.49|72.17|71.37|78
1705649700000|2024-01-19 07:35:00|72.16|71.36|72.09|71.29|72.19|71.39|72.07|71.27|133
1705650000000|2024-01-19 07:40:00|72.08|71.28|72.17|71.37|72.26|71.46|72.05|71.25|91
1705650300000|2024-01-19 07:45:00|72.18|71.38|72.13|71.33|72.19|71.39|72.06|71.26|89
1705650600000|2024-01-19 07:50:00|72.14|71.34|72.15|71.35|72.17|71.37|72.06|71.26|121
1705650900000|2024-01-19 07:55:00|72.14|71.34|72.25|71.45|72.27|71.47|72.14|71.34|90
1705651200000|2024-01-19 08:00:00|72.24|71.44|72.25|71.45|72.36|71.56|72.24|71.44|92
1705651500000|2024-01-19 08:05:00|72.26|71.46|72.17|71.37|72.26|71.46|72.06|71.26|58
1705651800000|2024-01-19 08:10:00|72.16|71.36|72.06|71.26|72.17|71.37|71.97|71.17|84
1705652100000|2024-01-19 08:15:00|72.07|71.27|71.97|71.17|72.07|71.27|71.76|70.96|113
1705652400000|2024-01-19 08:20:00|71.95|71.15|71.97|71.17|71.97|71.17|71.87|71.07|96
1705652700000|2024-01-19 08:25:00|71.96|71.16|71.88|71.08|71.97|71.17|71.88|71.08|50
1705653000000|2024-01-19 08:30:00|71.89|71.09|71.97|71.17|71.98|71.18|71.87|71.07|64
1705653300000|2024-01-19 08:35:00|71.96|71.16|71.97|71.17|71.99|71.19|71.89|71.09|73
1705653600000|2024-01-19 08:40:00|71.96|71.16|71.87|71.07|71.97|71.17|71.86|71.06|109
1705653900000|2024-01-19 08:45:00|71.88|71.08|71.99|71.19|72|71.2|71.87|71.07|83
1705654200000|2024-01-19 08:50:00|72|71.2|72.09|71.29|72.1|71.3|71.99|71.19|87
1705654500000|2024-01-19 08:55:00|72.08|71.28|72.04|71.24|72.18|71.38|72.03|71.23|103
1705654800000|2024-01-19 09:00:00|72.06|71.26|72.15|71.35|72.18|71.38|71.98|71.18|127
1705655100000|2024-01-19 09:05:00|72.14|71.34|72.18|71.38|72.24|71.44|72.06|71.26|115
1705655400000|2024-01-19 09:10:00|72.19|71.39|72.28|71.48|72.29|71.49|72.18|71.38|82
1705655700000|2024-01-19 09:15:00|72.29|71.49|72.35|71.55|72.52|71.72|72.27|71.47|168
1705656000000|2024-01-19 09:20:00|72.36|71.56|72.25|71.45|72.37|71.57|72.16|71.36|108
1705656300000|2024-01-19 09:25:00|72.26|71.46|72.17|71.37|72.26|71.46|72.13|71.33|68
1705656600000|2024-01-19 09:30:00|72.18|71.38|72.07|71.27|72.26|71.46|72.05|71.25|153
1705656900000|2024-01-19 09:35:00|72.06|71.26|72.07|71.27|72.1|71.3|72.04|71.24|124
1705657200000|2024-01-19 09:40:00|72.08|71.28|72.09|71.29|72.11|71.31|72.04|71.24|109
1705657500000|2024-01-19 09:45:00|72.08|71.28|72.14|71.34|72.17|71.37|72.06|71.26|88
1705657800000|2024-01-19 09:50:00|72.15|71.35|72.19|71.39|72.21|71.41|72.1|71.3|81
1705658100000|2024-01-19 09:55:00|72.2|71.4|72.18|71.38|72.2|71.4|72.1|71.3|71
1705658400000|2024-01-19 10:00:00|72.19|71.39|72.28|71.48|72.29|71.49|72.09|71.29|107
1705658700000|2024-01-19 10:05:00|72.29|71.49|72.37|71.57|72.38|71.58|72.27|71.47|62
1705659000000|2024-01-19 10:10:00|72.38|71.58|72.46|71.66|72.48|71.68|72.34|71.54|68
1705659300000|2024-01-19 10:15:00|72.47|71.67|72.47|71.67|72.56|71.76|72.45|71.65|103
1705659600000|2024-01-19 10:20:00|72.46|71.66|72.3|71.5|72.47|71.67|72.29|71.49|86
1705659900000|2024-01-19 10:25:00|72.31|71.51|72.37|71.57|72.39|71.59|72.3|71.5|65
1705660200000|2024-01-19 10:30:00|72.38|71.58|72.36|71.56|72.4|71.6|72.29|71.49|112
1705660500000|2024-01-19 10:35:00|72.37|71.57|72.4|71.6|72.45|71.65|72.36|71.56|58
1705660800000|2024-01-19 10:40:00|72.42|71.62|72.39|71.59|72.42|71.62|72.35|71.55|17
1705661100000|2024-01-19 10:45:00|72.35|71.55|72.39|71.59|72.4|71.6|72.27|71.47|71
1705661400000|2024-01-19 10:50:00|72.4|71.6|72.53|71.73|72.6|71.8|72.39|71.59|91
1705661700000|2024-01-19 10:55:00|72.54|71.74|72.59|71.79|72.59|71.79|72.47|71.67|93
1705662000000|2024-01-19 11:00:00|72.58|71.78|72.6|71.8|72.6|71.8|72.47|71.67|104
1705662300000|2024-01-19 11:05:00|72.59|71.79|72.78|71.98|72.78|71.98|72.59|71.79|124
1705662600000|2024-01-19 11:10:00|72.77|71.97|72.66|71.86|72.78|71.98|72.66|71.86|67
1705662900000|2024-01-19 11:15:00|72.65|71.85|72.58|71.78|72.66|71.86|72.56|71.76|54
1705663200000|2024-01-19 11:20:00|72.59|71.79|72.57|71.77|72.6|71.8|72.54|71.74|30
1705663500000|2024-01-19 11:25:00|72.56|71.76|72.68|71.88|72.69|71.89|72.5|71.7|61
1705663800000|2024-01-19 11:30:00|72.69|71.89|72.76|71.96|72.79|71.99|72.68|71.88|121
1705664100000|2024-01-19 11:35:00|72.73|71.93|72.66|71.86|72.8|72|72.58|71.78|108
1705664400000|2024-01-19 11:40:00|72.67|71.87|72.5|71.7|72.68|71.88|72.47|71.67|75
1705664700000|2024-01-19 11:45:00|72.49|71.69|72.48|71.68|72.5|71.7|72.39|71.59|137
1705665000000|2024-01-19 11:50:00|72.47|71.67|72.49|71.69|72.59|71.79|72.47|71.67|145
1705665300000|2024-01-19 11:55:00|72.5|71.7|72.48|71.68|72.56|71.76|72.47|71.67|135
1705665600000|2024-01-19 12:00:00|72.47|71.67|72.37|71.57|72.51|71.71|72.28|71.48|155
1705665900000|2024-01-19 12:05:00|72.36|71.56|72.51|71.71|72.7|71.9|72.35|71.55|135
1705666200000|2024-01-19 12:10:00|72.5|71.7|72.41|71.61|72.61|71.81|72.4|71.6|132
1705666500000|2024-01-19 12:15:00|72.4|71.6|72.42|71.62|72.53|71.73|72.36|71.56|120
1705666800000|2024-01-19 12:20:00|72.41|71.61|72.5|71.7|72.51|71.71|72.41|71.61|155
1705667100000|2024-01-19 12:25:00|72.51|71.71|72.38|71.58|72.51|71.71|72.37|71.57|127
1705667400000|2024-01-19 12:30:00|72.39|71.59|72.48|71.68|72.5|71.7|72.39|71.59|114
1705667700000|2024-01-19 12:35:00|72.49|71.69|72.58|71.78|72.67|71.87|72.49|71.69|110
1705668000000|2024-01-19 12:40:00|72.59|71.79|72.56|71.76|72.61|71.81|72.48|71.68|95
1705668300000|2024-01-19 12:45:00|72.55|71.75|72.47|71.67|72.57|71.77|72.46|71.66|118
1705668600000|2024-01-19 12:50:00|72.48|71.68|72.56|71.76|72.57|71.77|72.38|71.58|120
1705668900000|2024-01-19 12:55:00|72.57|71.77|72.57|71.77|72.61|71.81|72.54|71.74|65
1705669200000|2024-01-19 13:00:00|72.56|71.76|72.7|71.9|72.7|71.9|72.55|71.75|54
1705669500000|2024-01-19 13:05:00|72.71|71.91|72.46|71.66|72.71|71.91|72.4|71.6|83
1705669800000|2024-01-19 13:10:00|72.47|71.67|72.48|71.68|72.5|71.7|72.46|71.66|136
1705670100000|2024-01-19 13:15:00|72.49|71.69|72.6|71.8|72.6|71.8|72.46|71.66|148
1705670400000|2024-01-19 13:20:00|72.59|71.79|72.82|72.02|72.83|72.03|72.59|71.79|82
1705670700000|2024-01-19 13:25:00|72.83|72.03|72.78|71.98|72.85|72.05|72.75|71.95|61
1705671000000|2024-01-19 13:30:00|72.77|71.97|72.69|71.89|72.78|71.98|72.67|71.87|57
1705671300000|2024-01-19 13:35:00|72.68|71.88|72.78|71.98|72.8|72|72.68|71.88|105
1705671600000|2024-01-19 13:40:00|72.77|71.97|72.59|71.79|72.78|71.98|72.55|71.75|95
1705671900000|2024-01-19 13:45:00|72.58|71.78|72.67|71.87|72.69|71.89|72.58|71.78|125
1705672200000|2024-01-19 13:50:00|72.66|71.86|72.69|71.89|72.77|71.97|72.6|71.8|93
1705672500000|2024-01-19 13:55:00|72.68|71.88|72.81|72.01|72.82|72.02|72.67|71.87|91
1705672800000|2024-01-19 14:00:00|72.82|72.02|72.71|71.91|72.86|72.06|72.61|71.81|130
1705673100000|2024-01-19 14:05:00|72.7|71.9|72.65|71.85|72.71|71.91|72.56|71.76|123
1705673400000|2024-01-19 14:10:00|72.66|71.86|72.47|71.67|72.66|71.86|72.31|71.51|166
1705673700000|2024-01-19 14:15:00|72.48|71.68|72.28|71.48|72.49|71.69|72.28|71.48|170
1705674000000|2024-01-19 14:20:00|72.27|71.47|72.19|71.39|72.37|71.57|72.18|71.38|160
1705674300000|2024-01-19 14:25:00|72.2|71.4|71.79|70.99|72.21|71.41|71.76|70.96|148
1705674600000|2024-01-19 14:30:00|71.78|70.98|71.88|71.08|71.98|71.18|71.58|70.78|191
1705674900000|2024-01-19 14:35:00|71.87|71.07|71.88|71.08|71.98|71.18|71.79|70.99|143
1705675200000|2024-01-19 14:40:00|71.86|71.06|71.76|70.96|71.89|71.09|71.75|70.95|220
1705675500000|2024-01-19 14:45:00|71.77|70.97|71.75|70.95|71.86|71.06|71.46|70.66|220
1705675800000|2024-01-19 14:50:00|71.76|70.96|71.96|71.16|72.01|71.21|71.75|70.95|250
1705676100000|2024-01-19 14:55:00|71.95|71.15|71.87|71.07|71.96|71.16|71.74|70.94|189
1705676400000|2024-01-19 15:00:00|71.88|71.08|71.69|70.89|71.98|71.18|71.44|70.64|351
1705676700000|2024-01-19 15:05:00|71.68|70.88|71.37|70.57|71.68|70.88|71.26|70.46|306
1705677000000|2024-01-19 15:10:00|71.36|70.56|71.55|70.75|71.66|70.86|71.21|70.41|302
1705677300000|2024-01-19 15:15:00|71.54|70.74|71.78|70.98|71.94|71.14|71.46|70.66|298
1705677600000|2024-01-19 15:20:00|71.79|70.99|71.58|70.78|71.88|71.08|71.49|70.69|237
1705677900000|2024-01-19 15:25:00|71.59|70.79|71.2|70.4|71.59|70.79|71.06|70.26|268
1705678200000|2024-01-19 15:30:00|71.19|70.39|71.17|70.37|71.31|70.51|71.15|70.35|251
1705678500000|2024-01-19 15:35:00|71.18|70.38|71.46|70.66|71.49|70.69|71.06|70.26|230
1705678800000|2024-01-19 15:40:00|71.47|70.67|71.14|70.34|71.47|70.67|71.14|70.34|210
1705679100000|2024-01-19 15:45:00|71.12|70.32|71.28|70.48|71.4|70.6|70.97|70.17|265
1705679400000|2024-01-19 15:50:00|71.27|70.47|71.38|70.58|71.4|70.6|71.26|70.46|223
1705679700000|2024-01-19 15:55:00|71.39|70.59|71.29|70.49|71.5|70.7|71.17|70.37|217
1705680000000|2024-01-19 16:00:00|71.3|70.5|71.4|70.6|71.4|70.6|71.17|70.37|243
1705680300000|2024-01-19 16:05:00|71.39|70.59|70.65|69.85|71.4|70.6|70.65|69.85|285
1705680600000|2024-01-19 16:10:00|70.64|69.84|70.84|70.04|71.06|70.26|70.56|69.76|345
1705680900000|2024-01-19 16:15:00|70.85|70.05|70.46|69.66|70.97|70.17|70.45|69.65|339
1705681200000|2024-01-19 16:20:00|70.47|69.67|70.4|69.6|70.78|69.98|70.17|69.37|497
1705681500000|2024-01-19 16:25:00|70.42|69.62|70.34|69.54|70.49|69.69|69.88|69.08|521
1705681800000|2024-01-19 16:30:00|70.33|69.53|70.04|69.24|70.4|69.6|69.65|68.85|551
1705682100000|2024-01-19 16:35:00|70.05|69.25|69.39|68.59|70.25|69.45|69.37|68.57|513
1705682400000|2024-01-19 16:40:00|69.4|68.6|68.66|67.86|69.45|68.65|68.54|67.74|587
1705682700000|2024-01-19 16:45:00|68.67|67.87|69.68|68.88|69.77|68.97|68.58|67.78|562
1705683000000|2024-01-19 16:50:00|69.69|68.89|69.5|68.7|69.88|69.08|69.5|68.7|349
1705683300000|2024-01-19 16:55:00|69.55|68.75|69.5|68.7|69.71|68.91|69.38|68.58|182
1705683600000|2024-01-19 17:00:00|69.49|68.69|69.67|68.87|69.79|68.99|69.45|68.65|294
1705683900000|2024-01-19 17:05:00|69.66|68.86|69.57|68.77|69.81|69.01|69.48|68.68|354
1705684200000|2024-01-19 17:10:00|69.56|68.76|70.01|69.21|70.08|69.28|69.46|68.66|371
1705684500000|2024-01-19 17:15:00|70|69.2|70.18|69.38|70.35|69.55|69.97|69.17|330
1705684800000|2024-01-19 17:20:00|70.19|69.39|70.01|69.21|70.28|69.48|70.01|69.21|286
1705685100000|2024-01-19 17:25:00|70.02|69.22|70.18|69.38|70.2|69.4|69.86|69.06|296
1705685400000|2024-01-19 17:30:00|70.19|69.39|70.4|69.6|70.41|69.61|70|69.2|235
1705685700000|2024-01-19 17:35:00|70.41|69.61|70.8|70|71.07|70.27|70.4|69.6|215
1705686000000|2024-01-19 17:40:00|70.79|69.99|70.77|69.97|70.8|70|70.58|69.78|197
1705686300000|2024-01-19 17:45:00|70.78|69.98|70.72|69.92|70.8|70|70.46|69.66|298
1705686600000|2024-01-19 17:50:00|70.73|69.93|70.86|70.06|70.92|70.12|70.7|69.9|244
1705686900000|2024-01-19 17:55:00|70.87|70.07|71.01|70.21|71.06|70.26|70.72|69.92|264
1705687200000|2024-01-19 18:00:00|71|70.2|70.96|70.16|71.12|70.32|70.85|70.05|243
1705687500000|2024-01-19 18:05:00|70.97|70.17|71.1|70.3|71.2|70.4|70.95|70.15|225
1705687800000|2024-01-19 18:10:00|71.11|70.31|71.18|70.38|71.2|70.4|71.05|70.25|183
1705688100000|2024-01-19 18:15:00|71.19|70.39|71.01|70.21|71.2|70.4|70.86|70.06|169
1705688400000|2024-01-19 18:20:00|71.02|70.22|71.17|70.37|71.17|70.37|70.9|70.1|167
1705688700000|2024-01-19 18:25:00|71.16|70.36|71.69|70.89|71.78|70.98|71.15|70.35|199
1705689000000|2024-01-19 18:30:00|71.71|70.91|71.75|70.95|71.78|70.98|71.65|70.85|220
1705689300000|2024-01-19 18:35:00|71.74|70.94|71.78|70.98|71.83|71.03|71.67|70.87|230
1705689600000|2024-01-19 18:40:00|71.79|70.99|71.57|70.77|71.79|70.99|71.55|70.75|139
1705689900000|2024-01-19 18:45:00|71.58|70.78|71.9|71.1|71.91|71.11|71.57|70.77|246
1705690200000|2024-01-19 18:50:00|71.91|71.11|72.29|71.49|72.37|71.57|71.85|71.05|352
1705690500000|2024-01-19 18:55:00|72.3|71.5|72.3|71.5|72.41|71.61|72.19|71.39|353
1705690800000|2024-01-19 19:00:00|72.31|71.51|72|71.2|72.37|71.57|71.93|71.13|318
1705691100000|2024-01-19 19:05:00|72.01|71.21|71.98|71.18|72.08|71.28|71.91|71.11|162
1705691400000|2024-01-19 19:10:00|71.99|71.19|71.97|71.17|72.09|71.29|71.91|71.11|94
1705691700000|2024-01-19 19:15:00|71.96|71.16|71.85|71.05|71.96|71.16|71.78|70.98|134
1705692000000|2024-01-19 19:20:00|71.86|71.06|72.05|71.25|72.05|71.25|71.75|70.95|143
1705692300000|2024-01-19 19:25:00|72|71.2|72.16|71.36|72.19|71.39|71.98|71.18|107
1705692600000|2024-01-19 19:30:00|72.15|71.35|72.18|71.38|72.29|71.49|72.14|71.34|136
1705692900000|2024-01-19 19:35:00|72.2|71.4|72.27|71.47|72.29|71.49|72.15|71.35|130
1705693200000|2024-01-19 19:40:00|72.28|71.48|72.28|71.48|72.29|71.49|72.24|71.44|128
1705693500000|2024-01-19 19:45:00|72.27|71.47|72.27|71.47|72.29|71.49|72.15|71.35|129
1705693800000|2024-01-19 19:50:00|72.28|71.48|72.27|71.47|72.37|71.57|72.17|71.37|144
1705694100000|2024-01-19 19:55:00|72.28|71.48|72.28|71.48|72.31|71.51|72.24|71.44|130
1705694400000|2024-01-19 20:00:00|72.29|71.49|72.48|71.68|72.52|71.72|72.24|71.44|144
1705694700000|2024-01-19 20:05:00|72.49|71.69|72.58|71.78|72.58|71.78|72.34|71.54|101
1705695000000|2024-01-19 20:10:00|72.57|71.77|72.66|71.86|72.71|71.91|72.56|71.76|75
1705695300000|2024-01-19 20:15:00|72.65|71.85|72.5|71.7|72.66|71.86|72.47|71.67|195
1705695600000|2024-01-19 20:20:00|72.49|71.69|72.45|71.65|72.58|71.78|72.39|71.59|144
1705695900000|2024-01-19 20:25:00|72.44|71.64|72.24|71.44|72.44|71.64|72.14|71.34|157
1705696200000|2024-01-19 20:30:00|72.25|71.45|72.38|71.58|72.39|71.59|72.16|71.36|131
1705696500000|2024-01-19 20:35:00|72.39|71.59|72.27|71.47|72.39|71.59|72.2|71.4|89
1705696800000|2024-01-19 20:40:00|72.28|71.48|72.21|71.41|72.29|71.49|72.18|71.38|142
1705697100000|2024-01-19 20:45:00|72.17|71.37|72.19|71.39|72.28|71.48|72.14|71.34|157
1705697400000|2024-01-19 20:50:00|72.2|71.4|72.08|71.28|72.2|71.4|71.98|71.18|155
1705697700000|2024-01-19 20:55:00|72.07|71.27|71.89|71.09|72.07|71.27|71.85|71.05|116
1705698000000|2024-01-19 21:00:00|71.87|71.07|71.95|71.15|72.01|71.21|71.86|71.06|167
1705698300000|2024-01-19 21:05:00|71.94|71.14|71.98|71.18|71.99|71.19|71.87|71.07|161
1705698600000|2024-01-19 21:10:00|71.97|71.17|71.99|71.19|72.08|71.28|71.96|71.16|157
1705698900000|2024-01-19 21:15:00|72|71.2|71.98|71.18|72|71.2|71.87|71.07|164
1705699200000|2024-01-19 21:20:00|71.99|71.19|71.97|71.17|72.01|71.21|71.87|71.07|136
1705699500000|2024-01-19 21:25:00|71.96|71.16|71.89|71.09|72.09|71.29|71.87|71.07|60
1705699800000|2024-01-19 21:30:00|71.9|71.1|72|71.2|72.01|71.21|71.85|71.05|143
1705700100000|2024-01-19 21:35:00|72.01|71.21|72.17|71.37|72.18|71.38|72|71.2|140
1705700400000|2024-01-19 21:40:00|72.18|71.38|72.31|71.51|72.32|71.52|72.17|71.37|147
1705700700000|2024-01-19 21:45:00|72.3|71.5|72.2|71.4|72.31|71.51|72.15|71.35|131
1705701000000|2024-01-19 21:50:00|72.19|71.39|72.31|71.51|72.31|71.51|72.17|71.37|150
1705701300000|2024-01-19 21:55:00|72.3|71.5|72.36|71.56|72.4|71.6|72.28|71.48|72
1705737600000|2024-01-20 08:00:00|72.28|71.48|72.32|71.52|72.41|71.61|72.27|71.47|135
1705737900000|2024-01-20 08:05:00|72.33|71.53|72.3|71.5|72.39|71.59|72.27|71.47|82
1705738200000|2024-01-20 08:10:00|72.29|71.49|72.22|71.42|72.3|71.5|72.1|71.3|146
1705738500000|2024-01-20 08:15:00|72.21|71.41|72.2|71.4|72.22|71.42|72.1|71.3|89
1705738800000|2024-01-20 08:20:00|72.19|71.39|72.18|71.38|72.22|71.42|72|71.2|185
1705739100000|2024-01-20 08:25:00|72.19|71.39|72.17|71.37|72.22|71.42|72.14|71.34|56
1705739400000|2024-01-20 08:30:00|72.18|71.38|72.21|71.41|72.22|71.42|72.05|71.25|149
1705739700000|2024-01-20 08:35:00|72.22|71.42|72.1|71.3|72.23|71.43|72.09|71.29|121
1705740000000|2024-01-20 08:40:00|72.09|71.29|72.1|71.3|72.18|71.38|72.06|71.26|102
1705740300000|2024-01-20 08:45:00|72.09|71.29|72.21|71.41|72.28|71.48|72.08|71.28|124
1705740600000|2024-01-20 08:50:00|72.2|71.4|72.19|71.39|72.23|71.43|72.15|71.35|118
1705740900000|2024-01-20 08:55:00|72.2|71.4|72.29|71.49|72.3|71.5|72.16|71.36|76
1705741200000|2024-01-20 09:00:00|72.3|71.5|72.38|71.58|72.49|71.69|72.28|71.48|89
1705741500000|2024-01-20 09:05:00|72.37|71.57|72.3|71.5|72.48|71.68|72.28|71.48|113
1705741800000|2024-01-20 09:10:00|72.29|71.49|72.24|71.44|72.37|71.57|72.15|71.35|81
1705742100000|2024-01-20 09:15:00|72.25|71.45|72.17|71.37|72.34|71.54|72.09|71.29|132
1705742400000|2024-01-20 09:20:00|72.19|71.39|72.19|71.39|72.23|71.43|72.15|71.35|145
1705742700000|2024-01-20 09:25:00|72.2|71.4|72.2|71.4|72.27|71.47|72.08|71.28|152
1705743000000|2024-01-20 09:30:00|72.19|71.39|72.16|71.36|72.28|71.48|72.06|71.26|139
1705743300000|2024-01-20 09:35:00|72.17|71.37|72.1|71.3|72.19|71.39|72.06|71.26|96
1705743600000|2024-01-20 09:40:00|72.09|71.29|72.16|71.36|72.21|71.41|72.08|71.28|69
1705743900000|2024-01-20 09:45:00|72.17|71.37|71.9|71.1|72.17|71.37|71.86|71.06|119
1705744200000|2024-01-20 09:50:00|71.89|71.09|71.49|70.69|71.9|71.1|71.46|70.66|90
1705744500000|2024-01-20 09:55:00|71.5|70.7|71.54|70.74|71.58|70.78|71.47|70.67|104
1705744800000|2024-01-20 10:00:00|71.53|70.73|71.84|71.04|71.84|71.04|71.49|70.69|103
1705745100000|2024-01-20 10:05:00|71.83|71.03|71.8|71|71.9|71.1|71.76|70.96|119
1705745400000|2024-01-20 10:10:00|71.79|70.99|71.86|71.06|71.88|71.08|71.76|70.96|109
1705745700000|2024-01-20 10:15:00|71.85|71.05|71.91|71.11|71.94|71.14|71.8|71|82
1705746000000|2024-01-20 10:20:00|71.9|71.1|72.08|71.28|72.1|71.3|71.89|71.09|63
1705746300000|2024-01-20 10:25:00|72.09|71.29|72.17|71.37|72.18|71.38|72.07|71.27|72
1705746600000|2024-01-20 10:30:00|72.16|71.36|72.11|71.31|72.18|71.38|72.07|71.27|95
1705746900000|2024-01-20 10:35:00|72.09|71.29|72.08|71.28|72.14|71.34|72.05|71.25|74
1705747200000|2024-01-20 10:40:00|72.09|71.29|72.07|71.27|72.09|71.29|71.98|71.18|63
1705747500000|2024-01-20 10:45:00|72.08|71.28|71.98|71.18|72.09|71.29|71.95|71.15|52
1705747800000|2024-01-20 10:50:00|71.99|71.19|71.96|71.16|72|71.2|71.86|71.06|54
1705748100000|2024-01-20 10:55:00|71.95|71.15|71.87|71.07|71.99|71.19|71.84|71.04|53
1705748400000|2024-01-20 11:00:00|71.88|71.08|71.78|70.98|71.89|71.09|71.75|70.95|72
1705748700000|2024-01-20 11:05:00|71.8|71|71.77|70.97|71.8|71|71.68|70.88|140
1705749000000|2024-01-20 11:10:00|71.78|70.98|71.88|71.08|71.93|71.13|71.77|70.97|129
1705749300000|2024-01-20 11:15:00|71.87|71.07|71.87|71.07|71.89|71.09|71.86|71.06|41
1705749600000|2024-01-20 11:20:00|71.88|71.08|71.9|71.1|71.9|71.1|71.85|71.05|63
1705749900000|2024-01-20 11:25:00|71.91|71.11|71.89|71.09|71.92|71.12|71.83|71.03|69
1705750200000|2024-01-20 11:30:00|71.9|71.1|71.99|71.19|72.01|71.21|71.88|71.08|72
1705750500000|2024-01-20 11:35:00|72|71.2|71.98|71.18|72|71.2|71.94|71.14|43
1705750800000|2024-01-20 11:40:00|71.99|71.19|71.94|71.14|71.99|71.19|71.88|71.08|70
1705751100000|2024-01-20 11:45:00|71.95|71.15|72.04|71.24|72.05|71.25|71.93|71.13|66
1705751400000|2024-01-20 11:50:00|72.05|71.25|72.08|71.28|72.1|71.3|72.03|71.23|41
1705751700000|2024-01-20 11:55:00|72.04|71.24|71.99|71.19|72.09|71.29|71.94|71.14|44
1705752000000|2024-01-20 12:00:00|71.98|71.18|71.99|71.19|72.03|71.23|71.93|71.13|74
1705752300000|2024-01-20 12:05:00|71.98|71.18|71.99|71.19|72.08|71.28|71.95|71.15|83
1705752600000|2024-01-20 12:10:00|71.98|71.18|72.27|71.47|72.28|71.48|71.95|71.15|82
1705752900000|2024-01-20 12:15:00|72.28|71.48|72.29|71.49|72.38|71.58|72.24|71.44|69
1705753200000|2024-01-20 12:20:00|72.3|71.5|72.34|71.54|72.39|71.59|72.29|71.49|47
1705753500000|2024-01-20 12:25:00|72.33|71.53|72.28|71.48|72.33|71.53|72.24|71.44|65
1705753800000|2024-01-20 12:30:00|72.29|71.49|72.27|71.47|72.38|71.58|72.23|71.43|85
1705754100000|2024-01-20 12:35:00|72.28|71.48|72.17|71.37|72.28|71.48|72.13|71.33|50
1705754400000|2024-01-20 12:40:00|72.18|71.38|72.12|71.32|72.18|71.38|72.07|71.27|85
1705754700000|2024-01-20 12:45:00|72.13|71.33|72.28|71.48|72.38|71.58|72.12|71.32|76
1705755000000|2024-01-20 12:50:00|72.27|71.47|72.17|71.37|72.34|71.54|72.1|71.3|117
1705755300000|2024-01-20 12:55:00|72.18|71.38|72.18|71.38|72.19|71.39|72.09|71.29|82
1705755600000|2024-01-20 13:00:00|72.17|71.37|72.19|71.39|72.24|71.44|72.1|71.3|81
1705755900000|2024-01-20 13:05:00|72.2|71.4|72.28|71.48|72.29|71.49|72.18|71.38|99
1705756200000|2024-01-20 13:10:00|72.29|71.49|72.29|71.49|72.31|71.51|72.25|71.45|59
1705756500000|2024-01-20 13:15:00|72.28|71.48|72.29|71.49|72.3|71.5|72.23|71.43|68
1705756800000|2024-01-20 13:20:00|72.24|71.44|72.28|71.48|72.29|71.49|72.15|71.35|72
1705757100000|2024-01-20 13:25:00|72.29|71.49|72.3|71.5|72.3|71.5|72.16|71.36|89
1705757400000|2024-01-20 13:30:00|72.29|71.49|72.38|71.58|72.39|71.59|72.26|71.46|31
1705757700000|2024-01-20 13:35:00|72.39|71.59|72.27|71.47|72.39|71.59|72.25|71.45|35
1705758000000|2024-01-20 13:40:00|72.28|71.48|72.28|71.48|72.29|71.49|72.25|71.45|45
1705758300000|2024-01-20 13:45:00|72.27|71.47|72.18|71.38|72.27|71.47|72.15|71.35|64
1705758600000|2024-01-20 13:50:00|72.17|71.37|72.19|71.39|72.2|71.4|72.1|71.3|34
1705758900000|2024-01-20 13:55:00|72.2|71.4|72.3|71.5|72.3|71.5|72.2|71.4|42
1705759200000|2024-01-20 14:00:00|72.29|71.49|72.19|71.39|72.32|71.52|72.18|71.38|145
1705759500000|2024-01-20 14:05:00|72.18|71.38|71.99|71.19|72.2|71.4|71.98|71.18|70
1705759800000|2024-01-20 14:10:00|72|71.2|72.07|71.27|72.1|71.3|71.99|71.19|68
1705760100000|2024-01-20 14:15:00|72.08|71.28|71.98|71.18|72.18|71.38|71.97|71.17|62
1705760400000|2024-01-20 14:20:00|71.97|71.17|71.8|71|71.98|71.18|71.69|70.89|147
1705760700000|2024-01-20 14:25:00|71.82|71.02|71.9|71.1|71.94|71.14|71.8|71|118
1705761000000|2024-01-20 14:30:00|71.89|71.09|71.72|70.92|71.98|71.18|71.59|70.79|148
1705761300000|2024-01-20 14:35:00|71.7|70.9|71.83|71.03|71.87|71.07|71.7|70.9|89
1705761600000|2024-01-20 14:40:00|71.82|71.02|71.77|70.97|71.83|71.03|71.77|70.97|91
1705761900000|2024-01-20 14:45:00|71.78|70.98|71.88|71.08|71.89|71.09|71.76|70.96|95
1705762200000|2024-01-20 14:50:00|71.89|71.09|71.89|71.09|71.91|71.11|71.86|71.06|42
1705762500000|2024-01-20 14:55:00|71.9|71.1|71.89|71.09|71.92|71.12|71.78|70.98|70
1705762800000|2024-01-20 15:00:00|71.9|71.1|71.68|70.88|71.9|71.1|71.55|70.75|166
1705763100000|2024-01-20 15:05:00|71.67|70.87|71.88|71.08|71.91|71.11|71.67|70.87|88
1705763400000|2024-01-20 15:10:00|71.84|71.04|71.97|71.17|71.99|71.19|71.84|71.04|46
1705763700000|2024-01-20 15:15:00|71.98|71.18|72|71.2|72|71.2|71.87|71.07|62
1705764000000|2024-01-20 15:20:00|71.95|71.15|72.18|71.38|72.18|71.38|71.95|71.15|49
1705764300000|2024-01-20 15:25:00|72.19|71.39|72.2|71.4|72.3|71.5|72.15|71.35|73
1705764600000|2024-01-20 15:30:00|72.21|71.41|72.18|71.38|72.3|71.5|72.18|71.38|95
1705764900000|2024-01-20 15:35:00|72.15|71.35|72.17|71.37|72.18|71.38|72.08|71.28|82
1705765200000|2024-01-20 15:40:00|72.18|71.38|72.09|71.29|72.18|71.38|72.04|71.24|18
1705765500000|2024-01-20 15:45:00|72.1|71.3|72.18|71.38|72.18|71.38|72.06|71.26|43
1705765800000|2024-01-20 15:50:00|72.13|71.33|71.97|71.17|72.13|71.33|71.94|71.14|78
1705766100000|2024-01-20 15:55:00|71.96|71.16|71.88|71.08|71.97|71.17|71.76|70.96|56
1705766400000|2024-01-20 16:00:00|71.87|71.07|71.88|71.08|71.9|71.1|71.8|71|109
1705766700000|2024-01-20 16:05:00|71.89|71.09|71.98|71.18|71.99|71.19|71.76|70.96|102
1705767000000|2024-01-20 16:10:00|71.97|71.17|71.88|71.08|71.99|71.19|71.86|71.06|110
1705767300000|2024-01-20 16:15:00|71.89|71.09|71.89|71.09|71.9|71.1|71.84|71.04|44
1705767600000|2024-01-20 16:20:00|71.87|71.07|71.88|71.08|71.98|71.18|71.85|71.05|80
1705767900000|2024-01-20 16:25:00|71.87|71.07|71.99|71.19|71.99|71.19|71.85|71.05|68
1705768200000|2024-01-20 16:30:00|71.97|71.17|71.8|71|71.97|71.17|71.75|70.95|63
1705768500000|2024-01-20 16:35:00|71.79|70.99|71.79|70.99|71.82|71.02|71.76|70.96|74
1705768800000|2024-01-20 16:40:00|71.8|71|71.68|70.88|71.8|71|71.67|70.87|77
1705769100000|2024-01-20 16:45:00|71.67|70.87|71.71|70.91|71.72|70.92|71.61|70.81|125
1705769400000|2024-01-20 16:50:00|71.72|70.92|71.7|70.9|71.8|71|71.67|70.87|144
1705769700000|2024-01-20 16:55:00|71.69|70.89|71.61|70.81|71.7|70.9|71.6|70.8|120
1705770000000|2024-01-20 17:00:00|71.6|70.8|71.79|70.99|71.8|71|71.58|70.78|90
1705770300000|2024-01-20 17:05:00|71.78|70.98|71.88|71.08|71.89|71.09|71.75|70.95|49
1705770600000|2024-01-20 17:10:00|71.89|71.09|71.9|71.1|71.96|71.16|71.88|71.08|130
1705770900000|2024-01-20 17:15:00|71.89|71.09|72|71.2|72|71.2|71.82|71.02|98
1705771200000|2024-01-20 17:20:00|72.01|71.21|72.07|71.27|72.1|71.3|71.97|71.17|90
1705771500000|2024-01-20 17:25:00|72.06|71.26|72.02|71.22|72.08|71.28|71.97|71.17|70
1705771800000|2024-01-20 17:30:00|72.01|71.21|71.9|71.1|72.1|71.3|71.87|71.07|114
1705772100000|2024-01-20 17:35:00|71.89|71.09|71.91|71.11|72|71.2|71.86|71.06|81
1705772400000|2024-01-20 17:40:00|71.92|71.12|71.83|71.03|71.93|71.13|71.79|70.99|120
1705772700000|2024-01-20 17:45:00|71.82|71.02|72.07|71.27|72.07|71.27|71.8|71|104
1705773000000|2024-01-20 17:50:00|72.08|71.28|72.17|71.37|72.18|71.38|72.07|71.27|59
1705773300000|2024-01-20 17:55:00|72.18|71.38|72.21|71.41|72.38|71.58|72.17|71.37|88
1705773600000|2024-01-20 18:00:00|72.2|71.4|72.18|71.38|72.2|71.4|72.1|71.3|82
1705773900000|2024-01-20 18:05:00|72.17|71.37|72.18|71.38|72.2|71.4|72.13|71.33|68
1705774200000|2024-01-20 18:10:00|72.17|71.37|72.1|71.3|72.18|71.38|72.1|71.3|100
1705774500000|2024-01-20 18:15:00|72.09|71.29|72.18|71.38|72.2|71.4|72.05|71.25|93
1705774800000|2024-01-20 18:20:00|72.17|71.37|72.12|71.32|72.21|71.41|72.08|71.28|101
1705775100000|2024-01-20 18:25:00|72.1|71.3|72.08|71.28|72.11|71.31|72|71.2|64
1705775400000|2024-01-20 18:30:00|72.07|71.27|72.08|71.28|72.12|71.32|72.05|71.25|79
1705775700000|2024-01-20 18:35:00|72.07|71.27|72.03|71.23|72.12|71.32|72.03|71.23|83
1705776000000|2024-01-20 18:40:00|72.02|71.22|71.88|71.08|72.04|71.24|71.79|70.99|100
1705776300000|2024-01-20 18:45:00|71.89|71.09|71.9|71.1|71.98|71.18|71.87|71.07|125
1705776600000|2024-01-20 18:50:00|71.89|71.09|72|71.2|72|71.2|71.87|71.07|67
1705776900000|2024-01-20 18:55:00|71.96|71.16|72.08|71.28|72.09|71.29|71.95|71.15|39
1705777200000|2024-01-20 19:00:00|72.09|71.29|72.2|71.4|72.26|71.46|72.08|71.28|79
1705777500000|2024-01-20 19:05:00|72.19|71.39|72.08|71.28|72.19|71.39|72.06|71.26|58
1705777800000|2024-01-20 19:10:00|72.1|71.3|72.18|71.38|72.18|71.38|72.04|71.24|54
1705778100000|2024-01-20 19:15:00|72.17|71.37|72.18|71.38|72.19|71.39|72.13|71.33|56
1705778400000|2024-01-20 19:20:00|72.19|71.39|72.29|71.49|72.32|71.52|72.15|71.35|74
1705778700000|2024-01-20 19:25:00|72.3|71.5|72.38|71.58|72.39|71.59|72.24|71.44|82
1705779000000|2024-01-20 19:30:00|72.37|71.57|72.3|71.5|72.39|71.59|72.28|71.48|67
1705779300000|2024-01-20 19:35:00|72.29|71.49|72.4|71.6|72.48|71.68|72.28|71.48|50
1705779600000|2024-01-20 19:40:00|72.41|71.61|72.38|71.58|72.41|71.61|72.34|71.54|50
1705779900000|2024-01-20 19:45:00|72.37|71.57|72.38|71.58|72.4|71.6|72.26|71.46|88
1705780200000|2024-01-20 19:50:00|72.39|71.59|72.47|71.67|72.49|71.69|72.36|71.56|86
1705780500000|2024-01-20 19:55:00|72.46|71.66|72.22|71.42|72.47|71.67|72.21|71.41|116
1705780800000|2024-01-20 20:00:00|72.21|71.41|72.21|71.41|72.23|71.43|72.12|71.32|115
1705781100000|2024-01-20 20:05:00|72.22|71.42|72.32|71.52|72.38|71.58|72.22|71.42|106
1705781400000|2024-01-20 20:10:00|72.31|71.51|72.33|71.53|72.42|71.62|72.3|71.5|164
1705781700000|2024-01-20 20:15:00|72.32|71.52|72.27|71.47|72.37|71.57|72.26|71.46|83
1705782000000|2024-01-20 20:20:00|72.26|71.46|72.49|71.69|72.49|71.69|72.26|71.46|123
1705782300000|2024-01-20 20:25:00|72.48|71.68|72.37|71.57|72.51|71.71|72.37|71.57|82
1705782600000|2024-01-20 20:30:00|72.39|71.59|72.58|71.78|72.59|71.79|72.39|71.59|96
1705782900000|2024-01-20 20:35:00|72.59|71.79|72.58|71.78|72.63|71.83|72.55|71.75|66
1705783200000|2024-01-20 20:40:00|72.55|71.75|72.69|71.89|72.7|71.9|72.55|71.75|84
1705783500000|2024-01-20 20:45:00|72.68|71.88|72.73|71.93|72.76|71.96|72.65|71.85|138
1705783800000|2024-01-20 20:50:00|72.71|71.91|72.6|71.8|72.73|71.93|72.56|71.76|90
1705784100000|2024-01-20 20:55:00|72.59|71.79|72.52|71.72|72.61|71.81|72.45|71.65|113
1705784400000|2024-01-20 21:00:00|72.51|71.71|72.6|71.8|72.6|71.8|72.45|71.65|118
1705784700000|2024-01-20 21:05:00|72.61|71.81|72.68|71.88|72.7|71.9|72.6|71.8|76
1705785000000|2024-01-20 21:10:00|72.69|71.89|72.7|71.9|72.71|71.91|72.65|71.85|55
1705785300000|2024-01-20 21:15:00|72.69|71.89|72.69|71.89|72.71|71.91|72.64|71.84|64
1705785600000|2024-01-20 21:20:00|72.7|71.9|72.78|71.98|72.79|71.99|72.66|71.86|92
1705785900000|2024-01-20 21:25:00|72.77|71.97|72.68|71.88|72.77|71.97|72.64|71.84|86
1705786200000|2024-01-20 21:30:00|72.69|71.89|72.78|71.98|72.81|72.01|72.67|71.87|67
1705786500000|2024-01-20 21:35:00|72.79|71.99|72.73|71.93|72.88|72.08|72.69|71.89|116
1705786800000|2024-01-20 21:40:00|72.74|71.94|72.68|71.88|72.79|71.99|72.68|71.88|106
1705787100000|2024-01-20 21:45:00|72.69|71.89|72.8|72|72.83|72.03|72.68|71.88|71
1705787400000|2024-01-20 21:50:00|72.76|71.96|72.62|71.82|72.8|72|72.56|71.76|144
1705787700000|2024-01-20 21:55:00|72.61|71.81|72.6|71.8|72.68|71.88|72.56|71.76|106
1705788000000|2024-01-20 22:00:00|72.62|71.82|72.63|71.83|72.68|71.88|72.6|71.8|80
1705788300000|2024-01-20 22:05:00|72.62|71.82|72.7|71.9|72.7|71.9|72.57|71.77|96
1705788600000|2024-01-20 22:10:00|72.71|71.91|72.8|72|72.82|72.02|72.67|71.87|70
1705788900000|2024-01-20 22:15:00|72.81|72.01|72.72|71.92|72.82|72.02|72.7|71.9|73
1705789200000|2024-01-20 22:20:00|72.71|71.91|72.61|71.81|72.73|71.93|72.58|71.78|105
1705789500000|2024-01-20 22:25:00|72.6|71.8|72.78|71.98|72.83|72.03|72.59|71.79|79
1705789800000|2024-01-20 22:30:00|72.76|71.96|72.81|72.01|72.81|72.01|72.76|71.96|13
1705790100000|2024-01-20 22:35:00|72.8|72|72.88|72.08|72.89|72.09|72.76|71.96|232
1705790400000|2024-01-20 22:40:00|72.89|72.09|72.98|72.18|72.98|72.18|72.87|72.07|73
1705790700000|2024-01-20 22:45:00|72.97|72.17|72.98|72.18|72.98|72.18|72.93|72.13|26
1705791000000|2024-01-20 22:50:00|72.95|72.15|73.07|72.27|73.08|72.28|72.95|72.15|19
1705791300000|2024-01-20 22:55:00|73.08|72.28|73.08|72.28|73.08|72.28|73.04|72.24|47
1705791600000|2024-01-20 23:00:00|73.07|72.27|73|72.2|73.08|72.28|72.95|72.15|65
1705791900000|2024-01-20 23:05:00|72.99|72.19|73.07|72.27|73.08|72.28|72.95|72.15|45
1705792200000|2024-01-20 23:10:00|73.08|72.28|72.99|72.19|73.09|72.29|72.95|72.15|130
1705792500000|2024-01-20 23:15:00|72.98|72.18|72.98|72.18|73|72.2|72.89|72.09|148
1705792800000|2024-01-20 23:20:00|72.95|72.15|72.99|72.19|73|72.2|72.93|72.13|72
1705793100000|2024-01-20 23:25:00|73|72.2|72.98|72.18|73.08|72.28|72.89|72.09|170
1705793400000|2024-01-20 23:30:00|72.97|72.17|72.98|72.18|72.98|72.18|72.86|72.06|115
1705793700000|2024-01-20 23:35:00|72.97|72.17|72.97|72.17|72.99|72.19|72.93|72.13|82
1705794000000|2024-01-20 23:40:00|72.98|72.18|72.97|72.17|72.98|72.18|72.95|72.15|24
1705794300000|2024-01-20 23:45:00|72.93|72.13|73.01|72.21|73.02|72.22|72.88|72.08|94
1705794600000|2024-01-20 23:50:00|73.02|72.22|72.99|72.19|73.08|72.28|72.87|72.07|162
1705794900000|2024-01-20 23:55:00|73|72.2|73.08|72.28|73.11|72.31|72.97|72.17|127
1705795200000|2024-01-21 00:00:00|73.07|72.27|73.07|72.27|73.07|72.27|72.89|72.09|82
1705795500000|2024-01-21 00:05:00|73.06|72.26|73.08|72.28|73.09|72.29|73.05|72.25|95
1705795800000|2024-01-21 00:10:00|73.07|72.27|72.97|72.17|73.08|72.28|72.88|72.08|94
1705796100000|2024-01-21 00:15:00|72.98|72.18|72.82|72.02|73.04|72.24|72.79|71.99|164
1705796400000|2024-01-21 00:20:00|72.8|72|72.88|72.08|72.89|72.09|72.8|72|58
1705796700000|2024-01-21 00:25:00|72.85|72.05|73.02|72.22|73.08|72.28|72.85|72.05|113
1705797000000|2024-01-21 00:30:00|73.01|72.21|72.86|72.06|73.02|72.22|72.76|71.96|203
1705797300000|2024-01-21 00:35:00|72.87|72.07|72.81|72.01|72.89|72.09|72.72|71.92|158
1705797600000|2024-01-21 00:40:00|72.8|72|72.8|72|72.88|72.08|72.76|71.96|136
1705797900000|2024-01-21 00:45:00|72.79|71.99|72.89|72.09|72.91|72.11|72.79|71.99|69
1705798200000|2024-01-21 00:50:00|72.9|72.1|72.88|72.08|72.92|72.12|72.88|72.08|71
1705798500000|2024-01-21 00:55:00|72.89|72.09|72.8|72|72.89|72.09|72.67|71.87|158
1705798800000|2024-01-21 01:00:00|72.79|71.99|72.86|72.06|72.9|72.1|72.72|71.92|119
1705799100000|2024-01-21 01:05:00|72.89|72.09|72.84|72.04|73|72.2|72.83|72.03|85
1705799400000|2024-01-21 01:10:00|72.85|72.05|72.99|72.19|73.01|72.21|72.85|72.05|119
1705799700000|2024-01-21 01:15:00|73|72.2|73|72.2|73.12|72.32|72.98|72.18|127
1705800000000|2024-01-21 01:20:00|73.02|72.22|72.99|72.19|73.1|72.3|72.96|72.16|104
1705800300000|2024-01-21 01:25:00|73|72.2|73.12|72.32|73.13|72.33|72.99|72.19|96
1705800600000|2024-01-21 01:30:00|73.13|72.33|73.11|72.31|73.13|72.33|72.97|72.17|86
1705800900000|2024-01-21 01:35:00|73.12|72.32|73.12|72.32|73.13|72.33|73.07|72.27|112
1705801200000|2024-01-21 01:40:00|73.13|72.33|73.09|72.29|73.24|72.44|73.06|72.26|90
1705801500000|2024-01-21 01:45:00|73.08|72.28|73.02|72.22|73.09|72.29|72.93|72.13|96
1705801800000|2024-01-21 01:50:00|73.03|72.23|73|72.2|73.11|72.31|72.96|72.16|113
1705802100000|2024-01-21 01:55:00|72.99|72.19|73.03|72.23|73.09|72.29|72.93|72.13|102
1705802400000|2024-01-21 02:00:00|73.01|72.21|73.09|72.29|73.1|72.3|73|72.2|124
1705802700000|2024-01-21 02:05:00|73.1|72.3|73.09|72.29|73.11|72.31|73.01|72.21|119
1705803000000|2024-01-21 02:10:00|73.1|72.3|73.1|72.3|73.11|72.31|73.05|72.25|87
1705803300000|2024-01-21 02:15:00|73.09|72.29|73.09|72.29|73.13|72.33|73.05|72.25|69
1705803600000|2024-01-21 02:20:00|73.07|72.27|73.11|72.31|73.11|72.31|73.04|72.24|124
1705803900000|2024-01-21 02:25:00|73.13|72.33|73.31|72.51|73.31|72.51|73.12|72.32|108
1705804200000|2024-01-21 02:30:00|73.3|72.5|73.29|72.49|73.32|72.52|73.23|72.43|115
1705804500000|2024-01-21 02:35:00|73.28|72.48|73.3|72.5|73.3|72.5|73.19|72.39|113
1705804800000|2024-01-21 02:40:00|73.29|72.49|73.3|72.5|73.4|72.6|73.27|72.47|126
1705805100000|2024-01-21 02:45:00|73.29|72.49|73.32|72.52|73.39|72.59|73.26|72.46|105
1705805400000|2024-01-21 02:50:00|73.33|72.53|73.4|72.6|73.4|72.6|73.31|72.51|97
1705805700000|2024-01-21 02:55:00|73.39|72.59|73.43|72.63|73.48|72.68|73.33|72.53|83
1705806000000|2024-01-21 03:00:00|73.47|72.67|73.61|72.81|73.61|72.81|73.47|72.67|131
1705806300000|2024-01-21 03:05:00|73.6|72.8|73.6|72.8|73.68|72.88|73.56|72.76|64
1705806600000|2024-01-21 03:10:00|73.59|72.79|73.59|72.79|73.6|72.8|73.55|72.75|69
1705806900000|2024-01-21 03:15:00|73.58|72.78|73.72|72.92|73.73|72.93|73.56|72.76|67
1705807200000|2024-01-21 03:20:00|73.7|72.9|73.72|72.92|73.73|72.93|73.68|72.88|30
1705807500000|2024-01-21 03:25:00|73.71|72.91|73.61|72.81|73.73|72.93|73.61|72.81|35
1705807800000|2024-01-21 03:30:00|73.62|72.82|73.38|72.58|73.62|72.82|73.38|72.58|94
1705808100000|2024-01-21 03:35:00|73.39|72.59|73.49|72.69|73.52|72.72|73.38|72.58|112
1705808400000|2024-01-21 03:40:00|73.48|72.68|73.62|72.82|73.62|72.82|73.45|72.65|99
1705808700000|2024-01-21 03:45:00|73.63|72.83|73.6|72.8|73.72|72.92|73.56|72.76|106
1705809000000|2024-01-21 03:50:00|73.59|72.79|73.69|72.89|73.71|72.91|73.53|72.73|104
1705809300000|2024-01-21 03:55:00|73.7|72.9|73.61|72.81|73.7|72.9|73.56|72.76|92
1705809600000|2024-01-21 04:00:00|73.6|72.8|73.55|72.75|73.67|72.87|73.51|72.71|81
1705809900000|2024-01-21 04:05:00|73.59|72.79|73.57|72.77|73.6|72.8|73.52|72.72|101
1705810200000|2024-01-21 04:10:00|73.56|72.76|73.54|72.74|73.57|72.77|73.47|72.67|71
1705810500000|2024-01-21 04:15:00|73.55|72.75|73.61|72.81|73.62|72.82|73.55|72.75|86
1705810800000|2024-01-21 04:20:00|73.57|72.77|73.62|72.82|73.68|72.88|73.56|72.76|68
1705811100000|2024-01-21 04:25:00|73.64|72.84|73.57|72.77|73.68|72.88|73.57|72.77|51
1705811400000|2024-01-21 04:30:00|73.56|72.76|73.6|72.8|73.6|72.8|73.48|72.68|57
1705811700000|2024-01-21 04:35:00|73.59|72.79|73.66|72.86|73.7|72.9|73.56|72.76|59
1705812000000|2024-01-21 04:40:00|73.65|72.85|73.59|72.79|73.66|72.86|73.55|72.75|60
1705812300000|2024-01-21 04:45:00|73.6|72.8|73.6|72.8|73.69|72.89|73.59|72.79|61
1705812600000|2024-01-21 04:50:00|73.59|72.79|73.58|72.78|73.61|72.81|73.55|72.75|52
1705812900000|2024-01-21 04:55:00|73.56|72.76|73.58|72.78|73.59|72.79|73.54|72.74|79
1705813200000|2024-01-21 05:00:00|73.54|72.74|73.58|72.78|73.6|72.8|73.54|72.74|50
1705813500000|2024-01-21 05:05:00|73.59|72.79|73.57|72.77|73.59|72.79|73.55|72.75|55
1705813800000|2024-01-21 05:10:00|73.58|72.78|73.48|72.68|73.58|72.78|73.44|72.64|66
1705814100000|2024-01-21 05:15:00|73.47|72.67|73.61|72.81|73.61|72.81|73.44|72.64|40
1705814400000|2024-01-21 05:20:00|73.6|72.8|73.6|72.8|73.68|72.88|73.54|72.74|67
1705814700000|2024-01-21 05:25:00|73.61|72.81|73.58|72.78|73.68|72.88|73.55|72.75|72
1705815000000|2024-01-21 05:30:00|73.56|72.76|73.48|72.68|73.58|72.78|73.48|72.68|40
1705815300000|2024-01-21 05:35:00|73.49|72.69|73.5|72.7|73.59|72.79|73.47|72.67|98
1705815600000|2024-01-21 05:40:00|73.51|72.71|73.58|72.78|73.58|72.78|73.45|72.65|59
1705815900000|2024-01-21 05:45:00|73.57|72.77|73.49|72.69|73.58|72.78|73.45|72.65|35
1705816200000|2024-01-21 05:50:00|73.48|72.68|73.48|72.68|73.5|72.7|73.44|72.64|30
1705816500000|2024-01-21 05:55:00|73.49|72.69|73.48|72.68|73.49|72.69|73.43|72.63|28
1705816800000|2024-01-21 06:00:00|73.47|72.67|73.42|72.62|73.48|72.68|73.36|72.56|77
1705817100000|2024-01-21 06:05:00|73.41|72.61|73.49|72.69|73.5|72.7|73.36|72.56|47
1705817400000|2024-01-21 06:10:00|73.48|72.68|73.47|72.67|73.49|72.69|73.38|72.58|47
1705817700000|2024-01-21 06:15:00|73.43|72.63|73.17|72.37|73.48|72.68|73.16|72.36|108
1705818000000|2024-01-21 06:20:00|73.18|72.38|73.08|72.28|73.19|72.39|73.07|72.27|88
1705818300000|2024-01-21 06:25:00|73.07|72.27|73.18|72.38|73.2|72.4|73.03|72.23|43
1705818600000|2024-01-21 06:30:00|73.17|72.37|73.08|72.28|73.17|72.37|72.99|72.19|45
1705818900000|2024-01-21 06:35:00|73.1|72.3|73.18|72.38|73.2|72.4|73.1|72.3|22
1705819200000|2024-01-21 06:40:00|73.17|72.37|73.19|72.39|73.19|72.39|73.12|72.32|39
1705819500000|2024-01-21 06:45:00|73.18|72.38|73.07|72.27|73.18|72.38|73.02|72.22|41
1705819800000|2024-01-21 06:50:00|73.06|72.26|73.1|72.3|73.12|72.32|72.98|72.18|89
1705820100000|2024-01-21 06:55:00|73.12|72.32|73.18|72.38|73.19|72.39|73.12|72.32|48
1705820400000|2024-01-21 07:00:00|73.17|72.37|73.18|72.38|73.19|72.39|73.08|72.28|97
1705820700000|2024-01-21 07:05:00|73.14|72.34|73.18|72.38|73.18|72.38|73.14|72.34|22
1705821000000|2024-01-21 07:10:00|73.19|72.39|73.07|72.27|73.29|72.49|73.03|72.23|48
1705821300000|2024-01-21 07:15:00|73.06|72.26|72.99|72.19|73.06|72.26|72.89|72.09|82
1705821600000|2024-01-21 07:20:00|72.98|72.18|73.13|72.33|73.19|72.39|72.95|72.15|66
1705821900000|2024-01-21 07:25:00|73.17|72.37|73.11|72.31|73.17|72.37|73.06|72.26|72
1705822200000|2024-01-21 07:30:00|73.13|72.33|73.28|72.48|73.29|72.49|73.07|72.27|100
1705822500000|2024-01-21 07:35:00|73.29|72.49|73.31|72.51|73.31|72.51|73.24|72.44|65
1705822800000|2024-01-21 07:40:00|73.3|72.5|73.38|72.58|73.4|72.6|73.29|72.49|28
1705823100000|2024-01-21 07:45:00|73.39|72.59|73.28|72.48|73.39|72.59|73.24|72.44|60
1705823400000|2024-01-21 07:50:00|73.29|72.49|73.31|72.51|73.31|72.51|73.18|72.38|76
1705823700000|2024-01-21 07:55:00|73.3|72.5|73.19|72.39|73.31|72.51|73.18|72.38|43
1705824000000|2024-01-21 08:00:00|73.18|72.38|73.19|72.39|73.2|72.4|73.08|72.28|46
1705824300000|2024-01-21 08:05:00|73.18|72.38|73.18|72.38|73.19|72.39|73.05|72.25|33
1705824600000|2024-01-21 08:10:00|73.2|72.4|73.28|72.48|73.29|72.49|73.18|72.38|117
1705824900000|2024-01-21 08:15:00|73.25|72.45|73.29|72.49|73.31|72.51|73.25|72.45|79
1705825200000|2024-01-21 08:20:00|73.3|72.5|73.39|72.59|73.39|72.59|73.28|72.48|53
1705825500000|2024-01-21 08:25:00|73.38|72.58|73.38|72.58|73.49|72.69|73.34|72.54|101
1705825800000|2024-01-21 08:30:00|73.37|72.57|73.34|72.54|73.39|72.59|73.25|72.45|127
1705826100000|2024-01-21 08:35:00|73.35|72.55|73.28|72.48|73.4|72.6|73.2|72.4|69
1705826400000|2024-01-21 08:40:00|73.29|72.49|73.1|72.3|73.29|72.49|73.08|72.28|99
1705826700000|2024-01-21 08:45:00|73.11|72.31|73.03|72.23|73.11|72.31|73.03|72.23|91
1705827000000|2024-01-21 08:50:00|73.02|72.22|72.98|72.18|73.02|72.22|72.91|72.11|87
1705827300000|2024-01-21 08:55:00|72.94|72.14|72.9|72.1|73|72.2|72.9|72.1|68
1705827600000|2024-01-21 09:00:00|72.91|72.11|73.18|72.38|73.19|72.39|72.9|72.1|104
1705827900000|2024-01-21 09:05:00|73.19|72.39|73.19|72.39|73.21|72.41|73.15|72.35|108
1705828200000|2024-01-21 09:10:00|73.18|72.38|73.09|72.29|73.19|72.39|73.08|72.28|108
1705828500000|2024-01-21 09:15:00|73.08|72.28|73.18|72.38|73.2|72.4|73.08|72.28|87
1705828800000|2024-01-21 09:20:00|73.19|72.39|73.23|72.43|73.24|72.44|73.17|72.37|115
1705829100000|2024-01-21 09:25:00|73.17|72.37|73.21|72.41|73.23|72.43|73.17|72.37|118
1705829400000|2024-01-21 09:30:00|73.2|72.4|73.22|72.42|73.23|72.43|73.16|72.36|89
1705829700000|2024-01-21 09:35:00|73.23|72.43|73.23|72.43|73.24|72.44|73.14|72.34|62
1705830000000|2024-01-21 09:40:00|73.24|72.44|73.31|72.51|73.33|72.53|73.24|72.44|76
1705830300000|2024-01-21 09:45:00|73.32|72.52|73.32|72.52|73.33|72.53|73.26|72.46|77
1705830600000|2024-01-21 09:50:00|73.33|72.53|73.28|72.48|73.39|72.59|73.28|72.48|98
1705830900000|2024-01-21 09:55:00|73.27|72.47|73.28|72.48|73.32|72.52|73.23|72.43|56
1705831200000|2024-01-21 10:00:00|73.29|72.49|73.18|72.38|73.3|72.5|73.17|72.37|66
1705831500000|2024-01-21 10:05:00|73.19|72.39|73.19|72.39|73.19|72.39|73.05|72.25|57
1705831800000|2024-01-21 10:10:00|73.18|72.38|73.19|72.39|73.22|72.42|73.15|72.35|62
1705832100000|2024-01-21 10:15:00|73.18|72.38|73.19|72.39|73.21|72.41|73.05|72.25|54
1705832400000|2024-01-21 10:20:00|73.18|72.38|73.21|72.41|73.23|72.43|73.15|72.35|45
1705832700000|2024-01-21 10:25:00|73.2|72.4|73.32|72.52|73.34|72.54|73.15|72.35|89
1705833000000|2024-01-21 10:30:00|73.31|72.51|73.38|72.58|73.39|72.59|73.26|72.46|105
1705833300000|2024-01-21 10:35:00|73.39|72.59|73.38|72.58|73.5|72.7|73.37|72.57|71
1705833600000|2024-01-21 10:40:00|73.39|72.59|73.6|72.8|73.6|72.8|73.34|72.54|83
1705833900000|2024-01-21 10:45:00|73.59|72.79|73.58|72.78|73.62|72.82|73.53|72.73|130
1705834200000|2024-01-21 10:50:00|73.59|72.79|73.58|72.78|73.61|72.81|73.53|72.73|56
1705834500000|2024-01-21 10:55:00|73.59|72.79|73.54|72.74|73.6|72.8|73.48|72.68|87
1705834800000|2024-01-21 11:00:00|73.55|72.75|73.48|72.68|73.59|72.79|73.48|72.68|39
1705835100000|2024-01-21 11:05:00|73.47|72.67|73.48|72.68|73.49|72.69|73.38|72.58|50
1705835400000|2024-01-21 11:10:00|73.49|72.69|73.48|72.68|73.49|72.69|73.43|72.63|33
1705835700000|2024-01-21 11:15:00|73.49|72.69|73.48|72.68|73.49|72.69|73.44|72.64|10
1705836000000|2024-01-21 11:20:00|73.43|72.63|73.48|72.68|73.48|72.68|73.42|72.62|6
1705836300000|2024-01-21 11:25:00|73.47|72.67|73.44|72.64|73.48|72.68|73.36|72.56|22
1705836600000|2024-01-21 11:30:00|73.42|72.62|73.38|72.58|73.44|72.64|73.35|72.55|40
1705836900000|2024-01-21 11:35:00|73.39|72.59|73.48|72.68|73.49|72.69|73.35|72.55|58
1705837200000|2024-01-21 11:40:00|73.47|72.67|73.33|72.53|73.48|72.68|73.33|72.53|61
1705837500000|2024-01-21 11:45:00|73.38|72.58|73.26|72.46|73.38|72.58|73.16|72.36|49
1705837800000|2024-01-21 11:50:00|73.25|72.45|73.25|72.45|73.35|72.55|73.24|72.44|55
1705838100000|2024-01-21 11:55:00|73.26|72.46|73.39|72.59|73.39|72.59|73.26|72.46|77
1705838400000|2024-01-21 12:00:00|73.38|72.58|73.38|72.58|73.39|72.59|73.35|72.55|53
1705838700000|2024-01-21 12:05:00|73.39|72.59|73.4|72.6|73.49|72.69|73.36|72.56|57
1705839000000|2024-01-21 12:10:00|73.36|72.56|73.47|72.67|73.48|72.68|73.36|72.56|77
1705839300000|2024-01-21 12:15:00|73.48|72.68|73.39|72.59|73.48|72.68|73.38|72.58|106
1705839600000|2024-01-21 12:20:00|73.4|72.6|73.38|72.58|73.4|72.6|73.35|72.55|56
1705839900000|2024-01-21 12:25:00|73.37|72.57|73.22|72.42|73.37|72.57|73.22|72.42|14
1705840200000|2024-01-21 12:30:00|73.23|72.43|73.23|72.43|73.23|72.43|73.12|72.32|71
1705840500000|2024-01-21 12:35:00|73.25|72.45|73.24|72.44|73.3|72.5|73.16|72.36|30
1705840800000|2024-01-21 12:40:00|73.23|72.43|73.18|72.38|73.27|72.47|73.17|72.37|52
1705841100000|2024-01-21 12:45:00|73.19|72.39|73.28|72.48|73.28|72.48|73.18|72.38|114
1705841400000|2024-01-21 12:50:00|73.27|72.47|73.18|72.38|73.28|72.48|73.15|72.35|47
1705841700000|2024-01-21 12:55:00|73.19|72.39|73.18|72.38|73.2|72.4|73.14|72.34|16
1705842000000|2024-01-21 13:00:00|73.15|72.35|73.17|72.37|73.2|72.4|73.12|72.32|50
1705842300000|2024-01-21 13:05:00|73.18|72.38|73.28|72.48|73.29|72.49|73.17|72.37|46
1705842600000|2024-01-21 13:10:00|73.27|72.47|73.27|72.47|73.28|72.48|73.18|72.38|57
1705842900000|2024-01-21 13:15:00|73.28|72.48|73.18|72.38|73.28|72.48|73.16|72.36|73
1705843200000|2024-01-21 13:20:00|73.2|72.4|73.28|72.48|73.29|72.49|73.2|72.4|63
1705843500000|2024-01-21 13:25:00|73.29|72.49|73.38|72.58|73.39|72.59|73.25|72.45|46
1705843800000|2024-01-21 13:30:00|73.39|72.59|73.51|72.71|73.52|72.72|73.36|72.56|98
1705844100000|2024-01-21 13:35:00|73.52|72.72|73.49|72.69|73.53|72.73|73.46|72.66|76
1705844400000|2024-01-21 13:40:00|73.5|72.7|73.5|72.7|73.54|72.74|73.48|72.68|81
1705844700000|2024-01-21 13:45:00|73.49|72.69|73.49|72.69|73.5|72.7|73.45|72.65|34
1705845000000|2024-01-21 13:50:00|73.48|72.68|73.48|72.68|73.52|72.72|73.45|72.65|70
1705845300000|2024-01-21 13:55:00|73.49|72.69|73.49|72.69|73.5|72.7|73.46|72.66|25
1705845600000|2024-01-21 14:00:00|73.48|72.68|73.39|72.59|73.49|72.69|73.38|72.58|119
1705845900000|2024-01-21 14:05:00|73.36|72.56|73.5|72.7|73.5|72.7|73.36|72.56|36
1705846200000|2024-01-21 14:10:00|73.49|72.69|73.49|72.69|73.52|72.72|73.46|72.66|58
1705846500000|2024-01-21 14:15:00|73.5|72.7|73.39|72.59|73.59|72.79|73.38|72.58|81
1705846800000|2024-01-21 14:20:00|73.38|72.58|73.27|72.47|73.38|72.58|73.2|72.4|117
1705847100000|2024-01-21 14:25:00|73.28|72.48|73.29|72.49|73.39|72.59|73.27|72.47|93
1705847400000|2024-01-21 14:30:00|73.28|72.48|73.47|72.67|73.5|72.7|73.24|72.44|55
1705847700000|2024-01-21 14:35:00|73.48|72.68|73.48|72.68|73.48|72.68|73.43|72.63|31
1705848000000|2024-01-21 14:40:00|73.47|72.67|73.39|72.59|73.49|72.69|73.35|72.55|47
1705848300000|2024-01-21 14:45:00|73.38|72.58|73.48|72.68|73.48|72.68|73.38|72.58|26
1705848600000|2024-01-21 14:50:00|73.47|72.67|73.47|72.67|73.48|72.68|73.42|72.62|54
1705848900000|2024-01-21 14:55:00|73.46|72.66|73.38|72.58|73.48|72.68|73.38|72.58|112
1705849200000|2024-01-21 15:00:00|73.39|72.59|73.4|72.6|73.48|72.68|73.35|72.55|77
1705849500000|2024-01-21 15:05:00|73.39|72.59|73.48|72.68|73.49|72.69|73.39|72.59|19
1705849800000|2024-01-21 15:10:00|73.49|72.69|73.39|72.59|73.5|72.7|73.38|72.58|44
1705850100000|2024-01-21 15:15:00|73.4|72.6|73.27|72.47|73.4|72.6|73.27|72.47|43
1705850400000|2024-01-21 15:20:00|73.26|72.46|73.28|72.48|73.28|72.48|73.19|72.39|19
1705850700000|2024-01-21 15:25:00|73.27|72.47|73.26|72.46|73.28|72.48|73.15|72.35|57
1705851000000|2024-01-21 15:30:00|73.27|72.47|73.22|72.42|73.28|72.48|73.2|72.4|67
1705851300000|2024-01-21 15:35:00|73.21|72.41|72.9|72.1|73.21|72.41|72.78|71.98|170
1705851600000|2024-01-21 15:40:00|72.92|72.12|72.8|72|72.98|72.18|72.79|71.99|206
1705851900000|2024-01-21 15:45:00|72.81|72.01|72.98|72.18|72.98|72.18|72.72|71.92|157
1705852200000|2024-01-21 15:50:00|72.99|72.19|72.98|72.18|73.08|72.28|72.91|72.11|85
1705852500000|2024-01-21 15:55:00|72.94|72.14|72.98|72.18|73.01|72.21|72.94|72.14|30
1705852800000|2024-01-21 16:00:00|72.97|72.17|73.08|72.28|73.1|72.3|72.95|72.15|76
1705853100000|2024-01-21 16:05:00|73.05|72.25|72.99|72.19|73.1|72.3|72.95|72.15|110
1705853400000|2024-01-21 16:10:00|73|72.2|73.08|72.28|73.08|72.28|72.94|72.14|100
1705853700000|2024-01-21 16:15:00|73.07|72.27|73.07|72.27|73.08|72.28|73.02|72.22|90
1705854000000|2024-01-21 16:20:00|73.08|72.28|73.08|72.28|73.1|72.3|73.03|72.23|41
1705854300000|2024-01-21 16:25:00|73.07|72.27|72.9|72.1|73.08|72.28|72.85|72.05|54
1705854600000|2024-01-21 16:30:00|72.89|72.09|73.01|72.21|73.09|72.29|72.67|71.87|179
1705854900000|2024-01-21 16:35:00|73.02|72.22|73.03|72.23|73.1|72.3|72.98|72.18|99
1705855200000|2024-01-21 16:40:00|73.04|72.24|73.08|72.28|73.1|72.3|73.04|72.24|41
1705855500000|2024-01-21 16:45:00|73.09|72.29|73.16|72.36|73.18|72.38|73.08|72.28|119
1705855800000|2024-01-21 16:50:00|73.15|72.35|73.04|72.24|73.17|72.37|73.03|72.23|71
1705856100000|2024-01-21 16:55:00|73.03|72.23|73.17|72.37|73.18|72.38|72.94|72.14|70
1705856400000|2024-01-21 17:00:00|73.16|72.36|73.32|72.52|73.33|72.53|73.15|72.35|118
1705856700000|2024-01-21 17:05:00|73.33|72.53|73.4|72.6|73.42|72.62|73.32|72.52|64
1705857000000|2024-01-21 17:10:00|73.41|72.61|73.4|72.6|73.48|72.68|73.35|72.55|78
1705857300000|2024-01-21 17:15:00|73.42|72.62|73.28|72.48|73.47|72.67|73.25|72.45|55
1705857600000|2024-01-21 17:20:00|73.27|72.47|73.3|72.5|73.3|72.5|73.22|72.42|62
1705857900000|2024-01-21 17:25:00|73.29|72.49|73.39|72.59|73.41|72.61|73.29|72.49|58
1705858200000|2024-01-21 17:30:00|73.38|72.58|73.3|72.5|73.39|72.59|73.29|72.49|50
1705858500000|2024-01-21 17:35:00|73.29|72.49|73.3|72.5|73.3|72.5|73.25|72.45|13
1705858800000|2024-01-21 17:40:00|73.29|72.49|73.42|72.62|73.43|72.63|73.29|72.49|71
1705859100000|2024-01-21 17:45:00|73.43|72.63|73.5|72.7|73.52|72.72|73.37|72.57|70
1705859400000|2024-01-21 17:50:00|73.51|72.71|73.52|72.72|73.58|72.78|73.46|72.66|57
1705859700000|2024-01-21 17:55:00|73.53|72.73|73.53|72.73|73.58|72.78|73.48|72.68|74
1705860000000|2024-01-21 18:00:00|73.48|72.68|73.5|72.7|73.53|72.73|73.47|72.67|65
1705860300000|2024-01-21 18:05:00|73.51|72.71|73.52|72.72|73.53|72.73|73.47|72.67|80
1705860600000|2024-01-21 18:10:00|73.48|72.68|73.52|72.72|73.54|72.74|73.47|72.67|53
1705860900000|2024-01-21 18:15:00|73.51|72.71|73.56|72.76|73.62|72.82|73.49|72.69|82
1705861200000|2024-01-21 18:20:00|73.6|72.8|73.52|72.72|73.6|72.8|73.46|72.66|80
1705861500000|2024-01-21 18:25:00|73.51|72.71|73.56|72.76|73.57|72.77|73.48|72.68|45
1705861800000|2024-01-21 18:30:00|73.55|72.75|73.47|72.67|73.56|72.76|73.45|72.65|73
1705862100000|2024-01-21 18:35:00|73.48|72.68|73.47|72.67|73.49|72.69|73.43|72.63|71
1705862400000|2024-01-21 18:40:00|73.46|72.66|73.39|72.59|73.48|72.68|73.35|72.55|64
1705862700000|2024-01-21 18:45:00|73.38|72.58|73.46|72.66|73.46|72.66|73.35|72.55|34
1705863000000|2024-01-21 18:50:00|73.45|72.65|73.42|72.62|73.45|72.65|73.35|72.55|25
1705863300000|2024-01-21 18:55:00|73.43|72.63|73.47|72.67|73.48|72.68|73.42|72.62|78
1705863600000|2024-01-21 19:00:00|73.48|72.68|73.42|72.62|73.5|72.7|73.36|72.56|55
1705863900000|2024-01-21 19:05:00|73.43|72.63|73.32|72.52|73.47|72.67|73.27|72.47|75
1705864200000|2024-01-21 19:10:00|73.33|72.53|73.22|72.42|73.33|72.53|73.17|72.37|99
1705864500000|2024-01-21 19:15:00|73.21|72.41|73.37|72.57|73.37|72.57|73.17|72.37|80
1705864800000|2024-01-21 19:20:00|73.38|72.58|73.32|72.52|73.42|72.62|73.28|72.48|74
1705865100000|2024-01-21 19:25:00|73.31|72.51|73.29|72.49|73.31|72.51|73.23|72.43|53
1705865400000|2024-01-21 19:30:00|73.3|72.5|73.38|72.58|73.39|72.59|73.3|72.5|46
1705865700000|2024-01-21 19:35:00|73.37|72.57|73.41|72.61|73.43|72.63|73.31|72.51|62
1705866000000|2024-01-21 19:40:00|73.4|72.6|73.42|72.62|73.43|72.63|73.37|72.57|51
1705866300000|2024-01-21 19:45:00|73.41|72.61|73.41|72.61|73.43|72.63|73.37|72.57|48
1705866600000|2024-01-21 19:50:00|73.42|72.62|73.31|72.51|73.42|72.62|73.27|72.47|41
1705866900000|2024-01-21 19:55:00|73.32|72.52|73.42|72.62|73.43|72.63|73.27|72.47|55
1705867200000|2024-01-21 20:00:00|73.43|72.63|73.4|72.6|73.43|72.63|73.37|72.57|51
1705867500000|2024-01-21 20:05:00|73.36|72.56|73.4|72.6|73.42|72.62|73.36|72.56|72
1705867800000|2024-01-21 20:10:00|73.41|72.61|73.46|72.66|73.46|72.66|73.36|72.56|63
1705868100000|2024-01-21 20:15:00|73.45|72.65|73.4|72.6|73.45|72.65|73.35|72.55|61
1705868400000|2024-01-21 20:20:00|73.41|72.61|73.43|72.63|73.47|72.67|73.37|72.57|64
1705868700000|2024-01-21 20:25:00|73.42|72.62|73.57|72.77|73.57|72.77|73.38|72.58|52
1705869000000|2024-01-21 20:30:00|73.56|72.76|74.07|72.27|74.07|72.77|73.54|72.23|13
1705869300000|2024-01-21 20:35:00|74.08|72.28|74.07|72.27|74.12|72.32|74.03|72.23|89
1705869600000|2024-01-21 20:40:00|74.08|72.28|74.02|72.22|74.12|72.32|73.97|72.17|47
1705869900000|2024-01-21 20:45:00|74.01|72.21|73.78|71.98|74.02|72.22|73.69|71.89|116
1705870200000|2024-01-21 20:50:00|73.77|71.97|73.57|71.77|73.78|71.98|73.54|71.74|56
1705870500000|2024-01-21 20:55:00|73.56|71.76|73.48|71.68|73.56|71.76|73.44|71.64|84
1705870800000|2024-01-21 21:00:00|73.49|71.69|73.53|71.73|73.53|71.73|73.45|71.65|20
1705871100000|2024-01-21 21:05:00|73.45|71.65|73.5|71.7|73.63|71.83|73.45|71.65|54
1705871400000|2024-01-21 21:10:00|73.51|71.71|73.68|71.88|73.7|71.9|73.49|71.69|93
1705871700000|2024-01-21 21:15:00|73.69|71.89|73.82|72.02|73.82|72.02|73.69|71.89|77
1705872000000|2024-01-21 21:20:00|73.83|72.03|73.89|72.09|73.89|72.09|73.8|72|26
1705872300000|2024-01-21 21:25:00|73.88|72.08|73.79|71.99|73.89|72.09|73.76|71.96|43
1705872600000|2024-01-21 21:30:00|73.78|71.98|73.6|71.8|73.79|71.99|73.58|71.78|89
1705872900000|2024-01-21 21:35:00|73.59|71.79|73.52|71.72|73.6|71.8|73.46|71.66|92
1705873200000|2024-01-21 21:40:00|73.5|71.7|73.5|71.7|73.54|71.74|73.46|71.66|74
1705873500000|2024-01-21 21:45:00|73.49|71.69|73.62|71.82|73.7|71.9|73.49|71.69|65
1705873800000|2024-01-21 21:50:00|73.57|71.77|73.65|71.85|73.67|71.87|73.51|71.71|30
1705874100000|2024-01-21 21:55:00|73.66|71.86|73.84|72.04|73.87|72.07|73.66|71.86|66
1705874400000|2024-01-21 22:00:00|73.85|72.05|73.88|72.08|73.89|72.09|73.84|72.04|78
1705874700000|2024-01-21 22:05:00|73.87|72.07|73.8|72|73.88|72.08|73.79|71.99|29
1705875000000|2024-01-21 22:10:00|73.79|71.99|73.74|71.94|73.81|72.01|73.74|71.94|28
1705875300000|2024-01-21 22:15:00|73.73|71.93|73.74|71.94|73.74|71.94|73.73|71.93|4
1705875600000|2024-01-21 22:20:00|73.73|71.93|73.49|71.69|73.74|71.94|73.49|71.69|18
1705875900000|2024-01-21 22:25:00|73.48|71.68|73.48|71.68|73.52|71.72|73.48|71.68|61
1705876200000|2024-01-21 22:30:00|73.53|71.73|73.62|71.82|73.62|71.82|73.53|71.73|14
1705876500000|2024-01-21 22:35:00|73.63|71.83|73.59|71.79|73.65|71.85|73.59|71.79|10
1705876800000|2024-01-21 22:40:00|73.6|71.8|73.59|71.79|73.6|71.8|73.58|71.78|14
1705877100000|2024-01-21 22:45:00|73.58|71.78|73.57|71.77|73.6|71.8|73.57|71.77|9
1705877400000|2024-01-21 22:50:00|73.51|71.71|73.39|71.59|73.52|71.72|73.38|71.58|44
1705877700000|2024-01-21 22:55:00|73.38|71.58|73.33|71.53|73.38|71.58|73.3|71.5|8
1705878000000|2024-01-21 23:00:00|73.34|71.54|73.49|71.69|73.51|71.71|73.34|71.54|31
1705878300000|2024-01-21 23:05:00|73.5|71.7|73.47|71.67|73.52|71.72|73.47|71.67|51
1705878600000|2024-01-21 23:10:00|73.42|71.62|73.29|71.49|73.43|71.63|73.2|71.4|68
1705878900000|2024-01-21 23:15:00|73.3|71.5|73.23|71.43|73.38|71.58|73.22|71.42|116
1705879200000|2024-01-21 23:20:00|73.24|71.44|73.11|71.31|73.24|71.44|73.08|71.28|162
1705879500000|2024-01-21 23:25:00|73.1|71.3|73.19|71.39|73.26|71.46|73.09|71.29|172
1705879800000|2024-01-21 23:30:00|73.2|71.4|73.2|71.4|73.23|71.43|73.09|71.29|166
1705880100000|2024-01-21 23:35:00|73.19|71.39|73.18|71.38|73.22|71.42|73.11|71.31|118
1705880400000|2024-01-21 23:40:00|73.19|71.39|73.1|71.3|73.2|71.4|73.08|71.28|73
1705880700000|2024-01-21 23:45:00|73.12|71.32|73.28|71.48|73.3|71.5|73.12|71.32|112
1705881000000|2024-01-21 23:50:00|73.27|71.47|72.94|71.14|73.29|71.49|72.9|71.1|74
1705881300000|2024-01-21 23:55:00|72.9|71.1|72.95|71.15|72.97|71.17|72.89|71.09|49
1705881600000|2024-01-22 00:00:00|72.92|71.12|73.05|71.25|73.16|71.36|72.9|71.1|82
1705881900000|2024-01-22 00:05:00|73.07|71.27|73.02|71.22|73.08|71.28|73.02|71.22|40
1705882200000|2024-01-22 00:10:00|73.03|71.23|73.05|71.25|73.06|71.26|73.02|71.22|74
1705882500000|2024-01-22 00:15:00|73.04|71.24|73.08|71.28|73.2|71.4|73.04|71.24|120
1705882800000|2024-01-22 00:20:00|73.09|71.29|73.13|71.33|73.19|71.39|73.08|71.28|75
1705883100000|2024-01-22 00:25:00|73.12|71.32|72.78|70.98|73.13|71.33|72.69|70.89|85
1705883400000|2024-01-22 00:30:00|72.79|70.99|72.91|71.11|72.94|71.14|72.77|70.97|193
1705883700000|2024-01-22 00:35:00|72.9|71.1|72.88|71.08|72.98|71.18|72.69|70.89|135
1705884000000|2024-01-22 00:40:00|72.87|71.07|73.02|71.22|73.07|71.27|72.87|71.07|175
1705884300000|2024-01-22 00:45:00|73.03|71.23|73.37|71.57|73.38|71.58|73.02|71.22|162
1705884600000|2024-01-22 00:50:00|73.38|71.58|73.26|71.46|73.41|71.61|73.26|71.46|86
1705884900000|2024-01-22 00:55:00|73.27|71.47|73.08|71.28|73.27|71.47|73.07|71.27|78
1705885200000|2024-01-22 01:00:00|73.07|71.27|73.11|71.31|73.22|71.42|73|71.2|124
1705885500000|2024-01-22 01:05:00|73.1|71.3|73.02|71.22|73.18|71.38|73|71.2|107
1705885800000|2024-01-22 01:10:00|73.03|71.23|72.78|70.98|73.03|71.23|72.48|70.68|215
1705886100000|2024-01-22 01:15:00|72.77|70.97|72.74|70.94|72.88|71.08|72.46|70.66|326
1705886400000|2024-01-22 01:20:00|72.75|70.95|71.86|71.06|72.78|71.35|71.59|70.68|348
1705886700000|2024-01-22 01:25:00|71.85|71.05|71.77|70.97|71.88|71.08|71.64|70.84|178
1705887000000|2024-01-22 01:30:00|71.72|70.92|71.66|70.86|71.95|71.15|71.57|70.77|174
1705887300000|2024-01-22 01:35:00|71.67|70.87|71.86|71.06|71.96|71.16|71.6|70.8|218
1705887600000|2024-01-22 01:40:00|71.87|71.07|71.87|71.07|71.98|71.18|71.85|71.05|106
1705887900000|2024-01-22 01:45:00|71.88|71.08|71.76|70.96|71.99|71.19|71.76|70.96|85
1705888200000|2024-01-22 01:50:00|71.68|70.88|71.47|70.67|71.68|70.88|71.46|70.66|86
1705888500000|2024-01-22 01:55:00|71.48|70.68|71.5|70.7|71.53|70.73|71.27|70.47|170
1705888800000|2024-01-22 02:00:00|71.49|70.69|71.57|70.77|71.69|70.89|71.46|70.66|97
1705889100000|2024-01-22 02:05:00|71.56|70.76|71.64|70.84|71.65|70.85|71.47|70.67|125
1705889400000|2024-01-22 02:10:00|71.65|70.85|71.52|70.72|71.68|70.88|71.51|70.71|93
1705889700000|2024-01-22 02:15:00|71.53|70.73|71.82|71.02|71.88|71.08|71.52|70.72|131
1705890000000|2024-01-22 02:20:00|71.83|71.03|71.64|70.84|71.83|71.03|71.5|70.7|100
1705890300000|2024-01-22 02:25:00|71.63|70.83|71.57|70.77|71.65|70.85|71.48|70.68|101
1705890600000|2024-01-22 02:30:00|71.56|70.76|71.18|70.38|71.59|70.79|71.16|70.36|143
1705890900000|2024-01-22 02:35:00|71.19|70.39|71.49|70.69|71.55|70.75|71.18|70.38|154
1705891200000|2024-01-22 02:40:00|71.5|70.7|71.5|70.7|71.56|70.76|71.4|70.6|119
1705891500000|2024-01-22 02:45:00|71.49|70.69|71.07|70.27|71.49|70.69|71.06|70.26|213
1705891800000|2024-01-22 02:50:00|71.06|70.26|71.11|70.31|71.19|70.39|71.02|70.22|180
1705892100000|2024-01-22 02:55:00|71.14|70.34|71.26|70.46|71.29|70.49|71.13|70.33|146
1705892400000|2024-01-22 03:00:00|71.27|70.47|71.37|70.57|71.49|70.69|71.26|70.46|136
1705892700000|2024-01-22 03:05:00|71.36|70.56|71.4|70.6|71.45|70.65|71.36|70.56|80
1705893000000|2024-01-22 03:10:00|71.41|70.61|71.41|70.61|71.49|70.69|71.39|70.59|87
1705893300000|2024-01-22 03:15:00|71.4|70.6|71.29|70.49|71.48|70.68|71.27|70.47|173
1705893600000|2024-01-22 03:20:00|71.31|70.51|71.38|70.58|71.38|70.58|71.16|70.36|158
1705893900000|2024-01-22 03:25:00|71.37|70.57|71.47|70.67|71.47|70.67|71.37|70.57|126
1705894200000|2024-01-22 03:30:00|71.48|70.68|71.31|70.51|71.49|70.69|71.29|70.49|137
1705894500000|2024-01-22 03:35:00|71.32|70.52|70.87|70.07|71.33|70.53|70.86|70.06|142
1705894800000|2024-01-22 03:40:00|70.86|70.06|71.06|70.26|71.08|70.28|70.86|70.06|85
1705895100000|2024-01-22 03:45:00|71.05|70.25|71.3|70.5|71.3|70.5|70.97|70.17|87
1705895400000|2024-01-22 03:50:00|71.31|70.51|71.38|70.58|71.46|70.66|71.29|70.49|26
1705895700000|2024-01-22 03:55:00|71.28|70.48|71.29|70.49|71.29|70.49|71.27|70.47|38
1705896000000|2024-01-22 04:00:00|71.3|70.5|71.23|70.43|71.35|70.55|71.2|70.4|62
1705896300000|2024-01-22 04:05:00|71.22|70.42|70.99|70.19|71.23|70.43|70.9|70.1|160
1705896600000|2024-01-22 04:10:00|70.98|70.18|71.18|70.38|71.2|70.4|70.9|70.1|216
1705896900000|2024-01-22 04:15:00|71.17|70.37|71.1|70.3|71.2|70.4|70.99|70.19|193
1705897200000|2024-01-22 04:20:00|71.11|70.31|71.09|70.29|71.18|70.38|71|70.2|147
1705897500000|2024-01-22 04:25:00|71.08|70.28|71.1|70.3|71.21|70.41|71.01|70.21|98
1705897800000|2024-01-22 04:30:00|71.11|70.31|71.2|70.4|71.2|70.4|71.07|70.27|75
1705898100000|2024-01-22 04:35:00|71.19|70.39|70.9|70.1|71.2|70.4|70.89|70.09|90
1705898400000|2024-01-22 04:40:00|70.91|70.11|70.89|70.09|70.91|70.11|70.72|69.92|84
1705898700000|2024-01-22 04:45:00|70.9|70.1|70.78|69.98|70.9|70.1|70.78|69.98|81
1705899000000|2024-01-22 04:50:00|70.77|69.97|70.68|69.88|70.78|69.98|70.67|69.87|157
1705899300000|2024-01-22 04:55:00|70.69|69.89|70.49|69.69|70.78|69.98|70.49|69.69|164
1705899600000|2024-01-22 05:00:00|70.5|69.7|70.6|69.8|70.68|69.88|70.17|69.37|355
1705899900000|2024-01-22 05:05:00|70.59|69.79|70.69|69.89|70.78|69.98|70.57|69.77|190
1705900200000|2024-01-22 05:10:00|70.7|69.9|70.72|69.92|70.79|69.99|70.69|69.89|141
1705900500000|2024-01-22 05:15:00|70.71|69.91|70.84|70.04|70.9|70.1|70.71|69.91|133
1705900800000|2024-01-22 05:20:00|70.83|70.03|70.96|70.16|70.97|70.17|70.81|70.01|93
1705901100000|2024-01-22 05:25:00|70.97|70.17|71.16|70.36|71.16|70.36|70.95|70.15|106
1705901400000|2024-01-22 05:30:00|71.17|70.37|71.13|70.33|71.19|70.39|71.06|70.26|99
1705901700000|2024-01-22 05:35:00|71.14|70.34|71.46|70.66|71.47|70.67|71.12|70.32|66
1705902000000|2024-01-22 05:40:00|71.47|70.67|71.54|70.74|71.55|70.75|71.46|70.66|30
1705902300000|2024-01-22 05:45:00|71.62|70.82|71.69|70.89|71.74|70.94|71.6|70.8|20
1705902600000|2024-01-22 05:50:00|71.68|70.88|71.68|70.88|71.7|70.9|71.6|70.8|112
1705902900000|2024-01-22 05:55:00|71.69|70.89|71.78|70.98|71.78|70.98|71.67|70.87|58
1705903200000|2024-01-22 06:00:00|71.77|70.97|71.77|70.97|71.79|70.99|71.75|70.95|44
1705903500000|2024-01-22 06:05:00|71.76|70.96|71.85|71.05|71.87|71.07|71.76|70.96|84
1705903800000|2024-01-22 06:10:00|71.82|71.02|71.83|71.03|71.83|71.03|71.8|71|40
1705904100000|2024-01-22 06:15:00|71.82|71.02|71.6|70.8|71.83|71.03|71.59|70.79|88
1705904400000|2024-01-22 06:20:00|71.59|70.79|71.66|70.86|71.68|70.88|71.58|70.78|84
1705904700000|2024-01-22 06:25:00|71.67|70.87|71.67|70.87|71.69|70.89|71.6|70.8|102
1705905000000|2024-01-22 06:30:00|71.62|70.82|71.81|71.01|71.87|71.07|71.62|70.82|90
1705905300000|2024-01-22 06:35:00|71.84|71.04|72.06|71.26|72.06|71.26|71.84|71.04|60
1705905600000|2024-01-22 06:40:00|72.07|71.27|72.16|71.36|72.19|71.39|72.07|71.27|70
1705905900000|2024-01-22 06:45:00|72.12|71.32|71.98|71.18|72.13|71.33|71.98|71.18|93
1705906200000|2024-01-22 06:50:00|71.97|71.17|71.9|71.1|71.98|71.18|71.87|71.07|94
1705906500000|2024-01-22 06:55:00|71.89|71.09|71.87|71.07|71.96|71.16|71.87|71.07|26
1705906800000|2024-01-22 07:00:00|71.88|71.08|71.69|70.89|71.88|71.08|71.67|70.87|41
1705907100000|2024-01-22 07:05:00|71.7|70.9|71.58|70.78|71.7|70.9|71.57|70.77|72
1705907400000|2024-01-22 07:10:00|71.59|70.79|71.67|70.87|71.7|70.9|71.57|70.77|67
1705907700000|2024-01-22 07:15:00|71.66|70.86|71.75|70.95|71.75|70.95|71.58|70.78|64
1705908000000|2024-01-22 07:20:00|71.74|70.94|71.76|70.96|71.77|70.97|71.7|70.9|62
1705908300000|2024-01-22 07:25:00|71.73|70.93|71.67|70.87|71.77|70.97|71.66|70.86|67
1705908600000|2024-01-22 07:30:00|71.66|70.86|71.74|70.94|71.75|70.95|71.66|70.86|50
1705908900000|2024-01-22 07:35:00|71.75|70.95|71.52|70.72|71.75|70.95|71.51|70.71|51
1705909200000|2024-01-22 07:40:00|71.53|70.73|71.5|70.7|71.54|70.74|71.46|70.66|99
1705909500000|2024-01-22 07:45:00|71.51|70.71|71.53|70.73|71.59|70.79|71.5|70.7|46
1705909800000|2024-01-22 07:50:00|71.54|70.74|71.37|70.57|71.54|70.74|71.36|70.56|82
1705910100000|2024-01-22 07:55:00|71.36|70.56|71.48|70.68|71.48|70.68|71.36|70.56|92
1705910400000|2024-01-22 08:00:00|71.47|70.67|71.38|70.58|71.48|70.68|71.27|70.47|126
1705910700000|2024-01-22 08:05:00|71.37|70.57|71.28|70.48|71.37|70.57|71.18|70.38|125
1705911000000|2024-01-22 08:10:00|71.29|70.49|71.29|70.49|71.38|70.58|71.27|70.47|144
1705911300000|2024-01-22 08:15:00|71.28|70.48|71.29|70.49|71.32|70.52|71.17|70.37|143
1705911600000|2024-01-22 08:20:00|71.3|70.5|71.06|70.26|71.3|70.5|70.98|70.18|81
1705911900000|2024-01-22 08:25:00|71.07|70.27|71.06|70.26|71.19|70.39|71.06|70.26|96
1705912200000|2024-01-22 08:30:00|71.07|70.27|70.78|69.98|71.07|70.27|70.76|69.96|111
1705912500000|2024-01-22 08:35:00|70.79|69.99|70.68|69.88|70.89|70.09|70.59|69.79|145
1705912800000|2024-01-22 08:40:00|70.69|69.89|70.56|69.76|70.78|69.98|70.45|69.65|182
1705913100000|2024-01-22 08:45:00|70.54|69.74|70.86|70.06|70.87|70.07|70.48|69.68|183
1705913400000|2024-01-22 08:50:00|70.87|70.07|70.9|70.1|70.94|70.14|70.86|70.06|64
1705913700000|2024-01-22 08:55:00|70.91|70.11|70.93|70.13|70.98|70.18|70.89|70.09|82
1705914000000|2024-01-22 09:00:00|70.92|70.12|70.9|70.1|70.93|70.13|70.79|69.99|144
1705914300000|2024-01-22 09:05:00|70.92|70.12|71|70.2|71.03|70.23|70.81|70.01|127
1705914600000|2024-01-22 09:10:00|70.99|70.19|70.88|70.08|71.09|70.29|70.86|70.06|99
1705914900000|2024-01-22 09:15:00|70.89|70.09|71|70.2|71.02|70.22|70.8|70|137
1705915200000|2024-01-22 09:20:00|71.01|70.21|71|70.2|71.02|70.22|70.98|70.18|101
1705915500000|2024-01-22 09:25:00|71.01|70.21|71.17|70.37|71.18|70.38|70.99|70.19|81
1705915800000|2024-01-22 09:30:00|71.08|70.28|70.98|70.18|71.08|70.28|70.96|70.16|10
1705916100000|2024-01-22 09:35:00|71|70.2|70.68|69.88|71|70.2|70.67|69.87|122
1705916400000|2024-01-22 09:40:00|70.67|69.87|70.72|69.92|70.82|70.02|70.58|69.78|157
1705916700000|2024-01-22 09:45:00|70.71|69.91|70.56|69.76|70.79|69.99|70.46|69.66|169
1705917000000|2024-01-22 09:50:00|70.57|69.77|70.29|69.49|70.58|69.78|69.97|69.17|219
1705917300000|2024-01-22 09:55:00|70.28|69.48|70.29|69.49|70.38|69.58|70.09|69.29|269
1705917600000|2024-01-22 10:00:00|70.28|69.48|70.39|69.59|70.53|69.73|70.27|69.47|244
1705917900000|2024-01-22 10:05:00|70.38|69.58|70.47|69.67|70.49|69.69|70.26|69.46|183
1705918200000|2024-01-22 10:10:00|70.48|69.68|70.37|69.57|70.54|69.74|70.31|69.51|154
1705918500000|2024-01-22 10:15:00|70.36|69.56|70.29|69.49|70.49|69.69|70.27|69.47|140
1705918800000|2024-01-22 10:20:00|70.3|69.5|70.28|69.48|70.4|69.6|70.17|69.37|211
1705919100000|2024-01-22 10:25:00|70.29|69.49|69.66|68.86|70.37|69.57|69.56|68.76|290
1705919400000|2024-01-22 10:30:00|69.65|68.85|70.17|69.37|70.19|69.39|69.65|68.85|219
1705919700000|2024-01-22 10:35:00|70.18|69.38|70.09|69.29|70.28|69.48|70.06|69.26|156
1705920000000|2024-01-22 10:40:00|70.1|69.3|70.07|69.27|70.19|69.39|70.07|69.27|119
1705920300000|2024-01-22 10:45:00|70.08|69.28|70.16|69.36|70.28|69.48|70.07|69.27|113
1705920600000|2024-01-22 10:50:00|70.17|69.37|70.13|69.33|70.26|69.46|70.07|69.27|141
1705920900000|2024-01-22 10:55:00|70.11|69.31|70.29|69.49|70.3|69.5|70.08|69.28|105
1705921200000|2024-01-22 11:00:00|70.3|69.5|70.2|69.4|70.39|69.59|70.19|69.39|100
1705921500000|2024-01-22 11:05:00|70.19|69.39|70.47|69.67|70.5|69.7|70.19|69.39|161
1705921800000|2024-01-22 11:10:00|70.48|69.68|70.4|69.6|70.49|69.69|70.38|69.58|89
1705922100000|2024-01-22 11:15:00|70.41|69.61|70.2|69.4|70.46|69.66|70.2|69.4|117
1705922400000|2024-01-22 11:20:00|70.21|69.41|70.21|69.41|70.24|69.44|70.16|69.36|123
1705922700000|2024-01-22 11:25:00|70.22|69.42|70.19|69.39|70.27|69.47|70.17|69.37|70
1705923000000|2024-01-22 11:30:00|70.2|69.4|70.19|69.39|70.2|69.4|70.19|69.39|2
1705923300000|2024-01-22 11:35:00|70.29|69.49|70.4|69.6|70.41|69.61|70.28|69.48|108
1705923600000|2024-01-22 11:40:00|70.39|69.59|70.27|69.47|70.41|69.61|70.2|69.4|98
1705923900000|2024-01-22 11:45:00|70.26|69.46|70.46|69.66|70.48|69.68|70.2|69.4|157
1705924200000|2024-01-22 11:50:00|70.47|69.67|70.4|69.6|70.47|69.67|70.38|69.58|84
1705924500000|2024-01-22 11:55:00|70.41|69.61|70.39|69.59|70.44|69.64|70.39|69.59|18
1705924800000|2024-01-22 12:00:00|70.4|69.6|70.36|69.56|70.4|69.6|70.27|69.47|108
1705925100000|2024-01-22 12:05:00|70.35|69.55|70.29|69.49|70.46|69.66|70.28|69.48|134
1705925400000|2024-01-22 12:10:00|70.28|69.48|70.16|69.36|70.29|69.49|70.16|69.36|110
1705925700000|2024-01-22 12:15:00|70.17|69.37|70.19|69.39|70.2|69.4|70.08|69.28|123
1705926000000|2024-01-22 12:20:00|70.18|69.38|70.21|69.41|70.21|69.41|70.1|69.3|101
1705926300000|2024-01-22 12:25:00|70.2|69.4|70.16|69.36|70.28|69.48|70.15|69.35|89
1705926600000|2024-01-22 12:30:00|70.17|69.37|70.16|69.36|70.23|69.43|70.07|69.27|123
1705926900000|2024-01-22 12:35:00|70.18|69.38|70.28|69.48|70.32|69.52|70.17|69.37|105
1705927200000|2024-01-22 12:40:00|70.29|69.49|70.3|69.5|70.31|69.51|70.18|69.38|106
1705927500000|2024-01-22 12:45:00|70.31|69.51|70.45|69.65|70.47|69.67|70.31|69.51|115
1705927800000|2024-01-22 12:50:00|70.44|69.64|70.48|69.68|70.49|69.69|70.44|69.64|92
1705928100000|2024-01-22 12:55:00|70.49|69.69|70.49|69.69|70.51|69.71|70.39|69.59|113
1705928400000|2024-01-22 13:00:00|70.47|69.67|70.68|69.88|70.69|69.89|70.47|69.67|74
1705928700000|2024-01-22 13:05:00|70.67|69.87|70.96|70.16|70.97|70.17|70.61|69.81|112
1705929000000|2024-01-22 13:10:00|70.97|70.17|71.08|70.28|71.16|70.36|70.96|70.16|154
1705929300000|2024-01-22 13:15:00|71.07|70.27|71.11|70.31|71.15|70.35|70.96|70.16|97
1705929600000|2024-01-22 13:20:00|71.1|70.3|71.07|70.27|71.29|70.49|71.06|70.26|84
1705929900000|2024-01-22 13:25:00|71.06|70.26|71.09|70.29|71.1|70.3|70.96|70.16|103
1705930200000|2024-01-22 13:30:00|71.02|70.22|70.88|70.08|71.02|70.22|70.84|70.04|53
1705930500000|2024-01-22 13:35:00|70.89|70.09|70.8|70|70.89|70.09|70.8|70|111
1705930800000|2024-01-22 13:40:00|70.79|69.99|70.7|69.9|70.79|69.99|70.69|69.89|86
1705931100000|2024-01-22 13:45:00|70.71|69.91|70.74|69.94|70.87|70.07|70.69|69.89|93
1705931400000|2024-01-22 13:50:00|70.76|69.96|70.76|69.96|70.78|69.98|70.69|69.89|70
1705931700000|2024-01-22 13:55:00|70.77|69.97|70.7|69.9|70.78|69.98|70.69|69.89|93
1705932000000|2024-01-22 14:00:00|70.72|69.92|70.68|69.88|70.76|69.96|70.67|69.87|87
1705932300000|2024-01-22 14:05:00|70.69|69.89|70.6|69.8|70.7|69.9|70.53|69.73|69
1705932600000|2024-01-22 14:10:00|70.59|69.79|70.45|69.65|70.6|69.8|70.44|69.64|43
1705932900000|2024-01-22 14:15:00|70.46|69.66|70.26|69.46|70.56|69.76|70.17|69.37|104
1705933200000|2024-01-22 14:20:00|70.25|69.45|70.18|69.38|70.3|69.5|70.15|69.35|67
1705933500000|2024-01-22 14:25:00|70.19|69.39|70.16|69.36|70.29|69.49|70.13|69.33|78
1705933800000|2024-01-22 14:30:00|70.15|69.35|70.48|69.68|70.49|69.69|70.07|69.27|86
1705934100000|2024-01-22 14:35:00|70.47|69.67|70.41|69.61|70.49|69.69|70.4|69.6|56
1705934400000|2024-01-22 14:40:00|70.4|69.6|70.13|69.33|70.4|69.6|70.13|69.33|47
1705934700000|2024-01-22 14:45:00|70.14|69.34|69.75|68.95|70.15|69.35|69.68|68.88|105
1705935000000|2024-01-22 14:50:00|69.76|68.96|70.09|69.29|70.16|69.36|69.75|68.95|46
1705935300000|2024-01-22 14:55:00|70.1|69.3|70.25|69.45|70.3|69.5|70.09|69.29|68
1705935600000|2024-01-22 15:00:00|70.24|69.44|70.08|69.28|70.36|69.56|70.08|69.28|55
1705935900000|2024-01-22 15:05:00|70.07|69.27|69.9|69.1|70.2|69.4|69.82|69.02|101
1705936200000|2024-01-22 15:10:00|69.91|69.11|70.08|69.28|70.11|69.31|69.91|69.11|49
1705936500000|2024-01-22 15:15:00|70.09|69.29|69.56|68.76|70.11|69.31|69.46|68.66|147
1705936800000|2024-01-22 15:20:00|69.57|68.77|69.56|68.76|69.71|68.91|69.45|68.65|169
1705937100000|2024-01-22 15:25:00|69.57|68.77|69.69|68.89|69.87|69.07|69.57|68.77|121
1705937400000|2024-01-22 15:30:00|69.68|68.88|69.8|69|69.86|69.06|69.62|68.82|108
1705937700000|2024-01-22 15:35:00|69.81|69.01|70.01|69.21|70.16|69.36|69.79|68.99|150
1705938000000|2024-01-22 15:40:00|70.03|69.23|70.13|69.33|70.13|69.33|70.01|69.21|59
1705938300000|2024-01-22 15:45:00|70.18|69.38|70.37|69.57|70.49|69.69|70.13|69.33|42
1705938600000|2024-01-22 15:50:00|70.36|69.56|70.55|69.75|70.65|69.85|70.35|69.55|46
1705938900000|2024-01-22 15:55:00|70.56|69.76|70.47|69.67|70.61|69.81|70.38|69.58|51
1705939200000|2024-01-22 16:00:00|70.46|69.66|70.75|69.95|70.76|69.96|70.36|69.56|81
1705939500000|2024-01-22 16:05:00|70.71|69.91|70.55|69.75|70.71|69.91|70.49|69.69|55
1705939800000|2024-01-22 16:10:00|70.51|69.71|70.25|69.45|70.51|69.71|70.18|69.38|51
1705940100000|2024-01-22 16:15:00|70.27|69.47|70.27|69.47|70.36|69.56|70.2|69.4|34
1705940400000|2024-01-22 16:20:00|70.24|69.44|70.28|69.48|70.37|69.57|70.19|69.39|49
1705940700000|2024-01-22 16:25:00|70.26|69.46|70.08|69.28|70.36|69.56|70.07|69.27|44
1705941000000|2024-01-22 16:30:00|70.09|69.29|69.99|69.19|70.13|69.33|69.93|69.13|47
1705941300000|2024-01-22 16:35:00|69.98|69.18|70.03|69.23|70.08|69.28|69.88|69.08|63
1705941600000|2024-01-22 16:40:00|70.02|69.22|70.19|69.39|70.26|69.46|69.98|69.18|81
1705941900000|2024-01-22 16:45:00|70.16|69.36|70.34|69.54|70.36|69.56|70.1|69.3|64
1705942200000|2024-01-22 16:50:00|70.35|69.55|70.45|69.65|70.47|69.67|70.33|69.53|56
1705942500000|2024-01-22 16:55:00|70.42|69.62|70.19|69.39|70.42|69.62|70.18|69.38|71
1705942800000|2024-01-22 17:00:00|70.18|69.38|70.34|69.54|70.36|69.56|70.13|69.33|72
1705943100000|2024-01-22 17:05:00|70.36|69.56|70.16|69.36|70.46|69.66|70.07|69.27|79
1705943400000|2024-01-22 17:10:00|70.17|69.37|70.49|69.69|70.53|69.73|70.17|69.37|57
1705943700000|2024-01-22 17:15:00|70.48|69.68|70.38|69.58|70.56|69.76|70.37|69.57|84
1705944000000|2024-01-22 17:20:00|70.39|69.59|70.35|69.55|70.39|69.59|70.29|69.49|45
1705944300000|2024-01-22 17:25:00|70.36|69.56|70.18|69.38|70.39|69.59|70.18|69.38|27
1705944600000|2024-01-22 17:30:00|70.19|69.39|70.35|69.55|70.35|69.55|70.18|69.38|44
1705944900000|2024-01-22 17:35:00|70.36|69.56|70.57|69.77|70.58|69.78|70.36|69.56|38
1705945200000|2024-01-22 17:40:00|70.56|69.76|70.7|69.9|70.75|69.95|70.56|69.76|61
1705945500000|2024-01-22 17:45:00|70.73|69.93|70.58|69.78|70.76|69.96|70.58|69.78|41
1705945800000|2024-01-22 17:50:00|70.57|69.77|70.66|69.86|70.68|69.88|70.57|69.77|44
1705946100000|2024-01-22 17:55:00|70.67|69.87|70.59|69.79|70.7|69.9|70.57|69.77|76
1705946400000|2024-01-22 18:00:00|70.58|69.78|70.67|69.87|70.68|69.88|70.49|69.69|57
1705946700000|2024-01-22 18:05:00|70.68|69.88|70.56|69.76|70.68|69.88|70.52|69.72|69
1705947000000|2024-01-22 18:10:00|70.58|69.78|70.48|69.68|70.65|69.85|70.46|69.66|52
1705947300000|2024-01-22 18:15:00|70.51|69.71|70.68|69.88|70.85|70.05|70.48|69.68|76
1705947600000|2024-01-22 18:20:00|70.67|69.87|70.62|69.82|70.75|69.95|70.56|69.76|80
1705947900000|2024-01-22 18:25:00|70.65|69.85|70.61|69.81|70.77|69.97|70.6|69.8|50
1705948200000|2024-01-22 18:30:00|70.62|69.82|70.64|69.84|70.67|69.87|70.58|69.78|85
1705948500000|2024-01-22 18:35:00|70.65|69.85|70.64|69.84|70.67|69.87|70.63|69.83|42
1705948800000|2024-01-22 18:40:00|70.65|69.85|70.3|69.5|70.66|69.86|70.28|69.48|80
1705949100000|2024-01-22 18:45:00|70.29|69.49|70.05|69.25|70.34|69.54|69.82|69.02|149
1705949400000|2024-01-22 18:50:00|70.06|69.26|70.48|69.68|70.53|69.73|69.92|69.12|162
1705949700000|2024-01-22 18:55:00|70.49|69.69|70.29|69.49|70.55|69.75|70.27|69.47|79
1705950000000|2024-01-22 19:00:00|70.3|69.5|70.6|69.8|70.66|69.86|70.18|69.38|101
1705950300000|2024-01-22 19:05:00|70.59|69.79|70.35|69.55|70.59|69.79|70.32|69.52|73
1705950600000|2024-01-22 19:10:00|70.36|69.56|70.06|69.26|70.46|69.66|70.06|69.26|81
1705950900000|2024-01-22 19:15:00|70.05|69.25|69.76|68.96|70.05|69.25|69.31|68.51|291
1705951200000|2024-01-22 19:20:00|69.75|68.95|69.78|68.98|69.83|69.03|69.53|68.73|164
1705951500000|2024-01-22 19:25:00|69.79|68.99|69.48|68.68|69.94|69.14|69.45|68.65|90
1705951800000|2024-01-22 19:30:00|69.49|68.69|69.1|68.3|69.49|68.69|69.07|68.27|275
1705952100000|2024-01-22 19:35:00|69.09|68.29|68.9|68.1|69.2|68.4|68.88|68.08|218
1705952400000|2024-01-22 19:40:00|68.91|68.11|68.39|67.59|68.94|68.14|68.06|67.26|353
1705952700000|2024-01-22 19:45:00|68.37|67.57|68.66|67.86|68.68|67.88|68.37|67.57|167
1705953000000|2024-01-22 19:50:00|68.67|67.87|68.79|67.99|68.98|68.18|68.67|67.87|64
1705953300000|2024-01-22 19:55:00|68.78|67.98|69.07|68.27|69.07|68.27|68.76|67.96|62
1705953600000|2024-01-22 20:00:00|69.06|68.26|69.89|69.09|69.95|69.15|68.99|68.19|111
1705953900000|2024-01-22 20:05:00|69.87|69.07|69.85|69.05|69.97|69.17|69.77|68.97|93
1705954200000|2024-01-22 20:10:00|69.86|69.06|70.05|69.25|70.16|69.36|69.85|69.05|91
1705954500000|2024-01-22 20:15:00|70.06|69.26|70.3|69.5|70.44|69.64|70.06|69.26|68
1705954800000|2024-01-22 20:20:00|70.27|69.47|70.51|69.71|70.51|69.71|70.26|69.46|54
1705955100000|2024-01-22 20:25:00|70.53|69.73|70.66|69.86|70.81|70.01|70.46|69.66|75
1705955400000|2024-01-22 20:30:00|70.67|69.87|70.78|69.98|70.79|69.99|70.52|69.72|79
1705955700000|2024-01-22 20:35:00|70.76|69.96|70.57|69.77|70.78|69.98|70.56|69.76|57
1705956000000|2024-01-22 20:40:00|70.58|69.78|70.57|69.77|70.58|69.78|70.28|69.48|119
1705956300000|2024-01-22 20:45:00|70.56|69.76|70.49|69.69|70.7|69.9|70.48|69.68|88
1705956600000|2024-01-22 20:50:00|70.48|69.68|70.37|69.57|70.49|69.69|70.33|69.53|125
1705956900000|2024-01-22 20:55:00|70.36|69.56|70.4|69.6|70.42|69.62|70.21|69.41|130
1705957200000|2024-01-22 21:00:00|70.39|69.59|70.25|69.45|70.43|69.63|70.17|69.37|148
1705957500000|2024-01-22 21:05:00|70.31|69.51|70.38|69.58|70.46|69.66|70.27|69.47|156
1705957800000|2024-01-22 21:10:00|70.39|69.59|70.05|69.25|70.39|69.59|70.05|69.25|99
1705958100000|2024-01-22 21:15:00|70.06|69.26|70.3|69.5|70.32|69.52|70.05|69.25|130
1705958400000|2024-01-22 21:20:00|70.32|69.52|70.56|69.76|70.59|69.79|70.32|69.52|81
1705958700000|2024-01-22 21:25:00|70.57|69.77|70.45|69.65|70.58|69.78|70.36|69.56|73
1705959000000|2024-01-22 21:30:00|70.44|69.64|70.43|69.63|70.47|69.67|70.31|69.51|80
1705959300000|2024-01-22 21:35:00|70.42|69.62|70.16|69.36|70.42|69.62|70.07|69.27|92
1705959600000|2024-01-22 21:40:00|70.17|69.37|70.17|69.37|70.19|69.39|70.05|69.25|109
1705959900000|2024-01-22 21:45:00|70.16|69.36|70.25|69.45|70.3|69.5|70.09|69.29|110
1705960200000|2024-01-22 21:50:00|70.24|69.44|70.38|69.58|70.47|69.67|70.24|69.44|95
1705960500000|2024-01-22 21:55:00|70.37|69.57|70.24|69.44|70.45|69.65|70.18|69.38|121
1705960800000|2024-01-22 22:00:00|70.19|69.39|70.13|69.33|70.25|69.45|69.97|69.17|228
1705961100000|2024-01-22 22:05:00|70.14|69.34|70.28|69.48|70.3|69.5|70.08|69.28|141
1705961400000|2024-01-22 22:10:00|70.27|69.47|70.36|69.56|70.47|69.67|70.27|69.47|103
1705961700000|2024-01-22 22:15:00|70.37|69.57|70.47|69.67|70.47|69.67|70.36|69.56|30
1705962000000|2024-01-22 22:20:00|70.46|69.66|70.08|69.28|70.46|69.66|70.08|69.28|55
1705962300000|2024-01-22 22:25:00|70.07|69.27|69.99|69.19|70.08|69.28|69.93|69.13|72
1705962600000|2024-01-22 22:30:00|69.98|69.18|69.89|69.09|70.07|69.27|69.86|69.06|108
1705962900000|2024-01-22 22:35:00|69.88|69.08|69.68|68.88|69.89|69.09|69.67|68.87|93
1705963200000|2024-01-22 22:40:00|69.69|68.89|69.64|68.84|69.69|68.89|69.52|68.72|59
1705963500000|2024-01-22 22:45:00|69.63|68.83|69.57|68.77|69.63|68.83|69.37|68.57|122
1705963800000|2024-01-22 22:50:00|69.58|68.78|69.75|68.95|69.86|69.06|69.57|68.77|116
1705964100000|2024-01-22 22:55:00|69.76|68.96|69.68|68.88|69.86|69.06|69.68|68.88|65
1705964400000|2024-01-22 23:00:00|69.69|68.89|69.96|69.16|69.96|69.16|69.66|68.86|51
1705964700000|2024-01-22 23:05:00|69.97|69.17|69.61|68.81|69.97|69.17|69.55|68.75|43
1705965000000|2024-01-22 23:10:00|69.65|68.85|69.66|68.86|69.68|68.88|69.57|68.77|31
1705965300000|2024-01-22 23:15:00|69.67|68.87|69.57|68.77|69.67|68.87|69.46|68.66|40
1705965600000|2024-01-22 23:20:00|69.56|68.76|69.44|68.64|69.57|68.77|69.44|68.64|41
1705965900000|2024-01-22 23:25:00|69.42|68.62|69.57|68.77|69.57|68.77|69.39|68.59|49
1705966200000|2024-01-22 23:30:00|69.58|68.78|69.56|68.76|69.58|68.78|69.46|68.66|33
1705966500000|2024-01-22 23:35:00|69.57|68.77|69.44|68.64|69.64|68.84|69.42|68.62|41
1705966800000|2024-01-22 23:40:00|69.45|68.65|69.37|68.57|69.46|68.66|69.34|68.54|103
1705967100000|2024-01-22 23:45:00|69.38|68.58|69.46|68.66|69.49|68.69|69.38|68.58|56
1705967400000|2024-01-22 23:50:00|69.47|68.67|69.46|68.66|69.57|68.77|69.42|68.62|49
1705967700000|2024-01-22 23:55:00|69.45|68.65|69.43|68.63|69.45|68.65|69.37|68.57|137
1705968000000|2024-01-23 00:00:00|69.45|68.65|69.55|68.75|69.68|68.88|69.43|68.63|73
1705968300000|2024-01-23 00:05:00|69.54|68.74|69.77|68.97|69.77|68.97|69.54|68.74|89
1705968600000|2024-01-23 00:10:00|69.76|68.96|69.82|69.02|69.82|69.02|69.66|68.86|96
1705968900000|2024-01-23 00:15:00|69.81|69.01|69.98|69.18|69.98|69.18|69.79|68.99|89
1705969200000|2024-01-23 00:20:00|69.97|69.17|70.02|69.22|70.05|69.25|69.93|69.13|47
1705969500000|2024-01-23 00:25:00|69.98|69.18|69.96|69.16|70.03|69.23|69.82|69.02|61
1705969800000|2024-01-23 00:30:00|69.97|69.17|70.07|69.27|70.08|69.28|69.96|69.16|69
1705970100000|2024-01-23 00:35:00|70.08|69.28|69.9|69.1|70.09|69.29|69.79|68.99|75
1705970400000|2024-01-23 00:40:00|69.89|69.09|69.59|68.79|69.89|69.09|69.45|68.65|63
1705970700000|2024-01-23 00:45:00|69.57|68.77|69.84|69.04|69.87|69.07|69.55|68.75|46
1705971000000|2024-01-23 00:50:00|69.8|69|69.87|69.07|69.98|69.18|69.8|69|37
1705971300000|2024-01-23 00:55:00|69.86|69.06|69.76|68.96|69.86|69.06|69.73|68.93|48
1705971600000|2024-01-23 01:00:00|69.75|68.95|69.76|68.96|69.77|68.97|69.68|68.88|70
1705971900000|2024-01-23 01:05:00|69.77|68.97|69.82|69.02|69.88|69.08|69.77|68.97|52
1705972200000|2024-01-23 01:10:00|69.81|69.01|69.74|68.94|69.81|69.01|69.67|68.87|49
1705972500000|2024-01-23 01:15:00|69.75|68.95|69.95|69.15|69.98|69.18|69.75|68.95|36
1705972800000|2024-01-23 01:20:00|69.97|69.17|69.97|69.17|70.08|69.28|69.86|69.06|74
1705973100000|2024-01-23 01:25:00|69.96|69.16|69.95|69.15|69.97|69.17|69.87|69.07|40
1705973400000|2024-01-23 01:30:00|69.96|69.16|69.58|68.78|69.96|69.16|69.55|68.75|99
1705973700000|2024-01-23 01:35:00|69.57|68.77|69.59|68.79|69.59|68.79|69.39|68.59|79
1705974000000|2024-01-23 01:40:00|69.58|68.78|69.87|69.07|69.91|69.11|69.56|68.76|79
1705974300000|2024-01-23 01:45:00|69.86|69.06|69.96|69.16|69.96|69.16|69.77|68.97|67
1705974600000|2024-01-23 01:50:00|69.97|69.17|70|69.2|70.01|69.21|69.94|69.14|51
1705974900000|2024-01-23 01:55:00|69.99|69.19|70.05|69.25|70.18|69.38|69.97|69.17|64
1705975200000|2024-01-23 02:00:00|70.04|69.24|70.28|69.48|70.28|69.48|70.04|69.24|118
1705975500000|2024-01-23 02:05:00|70.3|69.5|70.38|69.58|70.38|69.58|70.26|69.46|70
1705975800000|2024-01-23 02:10:00|70.39|69.59|70.37|69.57|70.48|69.68|70.36|69.56|61
1705976100000|2024-01-23 02:15:00|70.38|69.58|70.46|69.66|70.48|69.68|70.38|69.58|64
1705976400000|2024-01-23 02:20:00|70.47|69.67|70.47|69.67|70.54|69.74|70.45|69.65|64
1705976700000|2024-01-23 02:25:00|70.48|69.68|70.4|69.6|70.48|69.68|70.39|69.59|23
1705977000000|2024-01-23 02:30:00|70.44|69.64|70.57|69.77|70.58|69.78|70.37|69.57|83
1705977300000|2024-01-23 02:35:00|70.56|69.76|70.58|69.78|70.59|69.79|70.47|69.67|108
1705977600000|2024-01-23 02:40:00|70.59|69.79|70.67|69.87|70.68|69.88|70.59|69.79|38
1705977900000|2024-01-23 02:45:00|70.68|69.88|70.58|69.78|70.69|69.89|70.57|69.77|57
1705978200000|2024-01-23 02:50:00|70.59|69.79|70.69|69.89|70.77|69.97|70.58|69.78|71
1705978500000|2024-01-23 02:55:00|70.7|69.9|70.76|69.96|70.77|69.97|70.69|69.89|81
1705978800000|2024-01-23 03:00:00|70.77|69.97|70.75|69.95|70.78|69.98|70.67|69.87|93
1705979100000|2024-01-23 03:05:00|70.76|69.96|70.78|69.98|70.78|69.98|70.64|69.84|94
1705979400000|2024-01-23 03:10:00|70.79|69.99|70.69|69.89|70.86|70.06|70.68|69.88|85
1705979700000|2024-01-23 03:15:00|70.67|69.87|70.68|69.88|70.7|69.9|70.45|69.65|85
1705980000000|2024-01-23 03:20:00|70.67|69.87|70.57|69.77|70.67|69.87|70.48|69.68|104
1705980300000|2024-01-23 03:25:00|70.56|69.76|70.46|69.66|70.56|69.76|70.4|69.6|81
1705980600000|2024-01-23 03:30:00|70.44|69.64|70.38|69.58|70.44|69.64|70.3|69.5|65
1705980900000|2024-01-23 03:35:00|70.39|69.59|70.38|69.58|70.4|69.6|70.36|69.56|74
1705981200000|2024-01-23 03:40:00|70.39|69.59|70.38|69.58|70.4|69.6|70.35|69.55|42
1705981500000|2024-01-23 03:45:00|70.39|69.59|70.37|69.57|70.49|69.69|70.36|69.56|80
1705981800000|2024-01-23 03:50:00|70.38|69.58|70.35|69.55|70.46|69.66|70.35|69.55|41
1705982100000|2024-01-23 03:55:00|70.3|69.5|70.34|69.54|70.37|69.57|70.29|69.49|26
1705982400000|2024-01-23 04:00:00|70.31|69.51|70.46|69.66|70.49|69.69|70.31|69.51|58
1705982700000|2024-01-23 04:05:00|70.47|69.67|70.51|69.71|70.54|69.74|70.46|69.66|84
1705983000000|2024-01-23 04:10:00|70.52|69.72|70.5|69.7|70.58|69.78|70.47|69.67|76
1705983300000|2024-01-23 04:15:00|70.51|69.71|70.6|69.8|70.62|69.82|70.49|69.69|54
1705983600000|2024-01-23 04:20:00|70.61|69.81|70.7|69.9|70.71|69.91|70.56|69.76|49
1705983900000|2024-01-23 04:25:00|70.71|69.91|70.7|69.9|70.71|69.91|70.69|69.89|32
1705984200000|2024-01-23 04:30:00|70.69|69.89|70.69|69.89|70.69|69.89|70.68|69.88|9
1705984500000|2024-01-23 04:35:00|70.72|69.92|70.68|69.88|70.73|69.93|70.68|69.88|14
1705984800000|2024-01-23 04:40:00|70.67|69.87|70.68|69.88|70.7|69.9|70.67|69.87|38
1705985100000|2024-01-23 04:45:00|70.67|69.87|70.65|69.85|70.68|69.88|70.63|69.83|24
1705985400000|2024-01-23 04:50:00|70.63|69.83|70.47|69.67|70.64|69.84|70.47|69.67|45
1705985700000|2024-01-23 04:55:00|70.48|69.68|70.44|69.64|70.48|69.68|70.44|69.64|40
1705986000000|2024-01-23 05:00:00|70.4|69.6|70.48|69.68|70.5|69.7|70.4|69.6|31
1705986300000|2024-01-23 05:05:00|70.49|69.69|70.52|69.72|70.6|69.8|70.49|69.69|41
1705986600000|2024-01-23 05:10:00|70.53|69.73|70.53|69.73|70.55|69.75|70.52|69.72|115
1705986900000|2024-01-23 05:15:00|70.54|69.74|70.37|69.57|70.55|69.75|70.37|69.57|70
1705987200000|2024-01-23 05:20:00|70.38|69.58|70.46|69.66|70.48|69.68|70.37|69.57|49
1705987500000|2024-01-23 05:25:00|70.47|69.67|70.44|69.64|70.47|69.67|70.43|69.63|15
1705987800000|2024-01-23 05:30:00|70.45|69.65|70.6|69.8|70.6|69.8|70.41|69.61|46
1705988100000|2024-01-23 05:35:00|70.59|69.79|70.58|69.78|70.72|69.92|70.58|69.78|45
1705988400000|2024-01-23 05:40:00|70.59|69.79|70.67|69.87|70.68|69.88|70.58|69.78|42
1705988700000|2024-01-23 05:45:00|70.66|69.86|70.66|69.86|70.69|69.89|70.66|69.86|59
1705989000000|2024-01-23 05:50:00|70.67|69.87|70.62|69.82|70.68|69.88|70.62|69.82|24
1705989300000|2024-01-23 05:55:00|70.63|69.83|70.61|69.81|70.65|69.85|70.61|69.81|42
1705989600000|2024-01-23 06:00:00|70.62|69.82|70.48|69.68|70.65|69.85|70.46|69.66|91
1705989900000|2024-01-23 06:05:00|70.49|69.69|70.57|69.77|70.6|69.8|70.48|69.68|62
1705990200000|2024-01-23 06:10:00|70.58|69.78|70.63|69.83|70.65|69.85|70.55|69.75|59
1705990500000|2024-01-23 06:15:00|70.64|69.84|70.67|69.87|70.67|69.87|70.6|69.8|44
1705990800000|2024-01-23 06:20:00|70.66|69.86|70.74|69.94|70.76|69.96|70.6|69.8|77
1705991100000|2024-01-23 06:25:00|70.75|69.95|70.61|69.81|70.75|69.95|70.6|69.8|104
1705991400000|2024-01-23 06:30:00|70.62|69.82|70.6|69.8|70.68|69.88|70.6|69.8|43
1705991700000|2024-01-23 06:35:00|70.59|69.79|70.4|69.6|70.59|69.79|70.39|69.59|58
1705992000000|2024-01-23 06:40:00|70.39|69.59|70.32|69.52|70.42|69.62|70.3|69.5|74
1705992300000|2024-01-23 06:45:00|70.31|69.51|70.36|69.56|70.36|69.56|70.27|69.47|82
1705992600000|2024-01-23 06:50:00|70.35|69.55|70.31|69.51|70.4|69.6|70.3|69.5|81
1705992900000|2024-01-23 06:55:00|70.32|69.52|70.3|69.5|70.36|69.56|70.3|69.5|60
1705993200000|2024-01-23 07:00:00|70.31|69.51|70.27|69.47|70.38|69.58|70.27|69.47|95
1705993500000|2024-01-23 07:05:00|70.28|69.48|70.3|69.5|70.38|69.58|70.27|69.47|77
1705993800000|2024-01-23 07:10:00|70.29|69.49|70.27|69.47|70.3|69.5|70.11|69.31|95
1705994100000|2024-01-23 07:15:00|70.28|69.48|70.13|69.33|70.29|69.49|70.1|69.3|53
1705994400000|2024-01-23 07:20:00|70.12|69.32|70.07|69.27|70.18|69.38|70.07|69.27|70
1705994700000|2024-01-23 07:25:00|70.08|69.28|69.96|69.16|70.14|69.34|69.89|69.09|121
1705995000000|2024-01-23 07:30:00|69.97|69.17|70.07|69.27|70.14|69.34|69.96|69.16|154
1705995300000|2024-01-23 07:35:00|70.08|69.28|70|69.2|70.08|69.28|69.89|69.09|90
1705995600000|2024-01-23 07:40:00|69.99|69.19|69.68|68.88|69.99|69.19|69.57|68.77|154
1705995900000|2024-01-23 07:45:00|69.69|68.89|69.46|68.66|69.69|68.89|69.45|68.65|151
1705996200000|2024-01-23 07:50:00|69.44|68.64|69.27|68.47|69.59|68.79|69.27|68.47|121
1705996500000|2024-01-23 07:55:00|69.26|68.46|69.52|68.72|69.52|68.72|69.26|68.46|123
1705996800000|2024-01-23 08:00:00|69.54|68.74|69.59|68.79|69.63|68.83|69.47|68.67|65
1705997100000|2024-01-23 08:05:00|69.76|68.96|69.56|68.76|69.9|69.1|69.56|68.76|77
1705997400000|2024-01-23 08:10:00|69.53|68.73|69.26|68.46|69.53|68.73|69.18|68.38|178
1705997700000|2024-01-23 08:15:00|69.27|68.47|69.36|68.56|69.46|68.66|68.78|67.98|173
1705998000000|2024-01-23 08:20:00|69.37|68.57|69.09|68.29|69.49|68.69|69.07|68.27|87
1705998300000|2024-01-23 08:25:00|69.08|68.28|69.18|68.38|69.26|68.46|68.86|68.06|143
1705998600000|2024-01-23 08:30:00|69.19|68.39|69|68.2|69.28|68.48|68.85|68.05|219
1705998900000|2024-01-23 08:35:00|68.99|68.19|68.56|67.76|69.02|68.22|68.37|67.57|184
1705999200000|2024-01-23 08:40:00|68.57|67.77|68.66|67.86|68.8|68|68.47|67.67|155
1705999500000|2024-01-23 08:45:00|68.63|67.83|67.69|66.89|68.78|67.98|67.66|66.86|232
1705999800000|2024-01-23 08:50:00|67.7|66.9|67.98|67.18|68.07|67.27|67.54|66.74|267
1706000100000|2024-01-23 08:55:00|67.99|67.19|67.98|67.18|68.2|67.4|67.97|67.17|138
1706000400000|2024-01-23 09:00:00|67.99|67.19|67.86|67.06|68.07|67.27|67.6|66.8|176
1706000700000|2024-01-23 09:05:00|67.87|67.07|67.38|66.58|68.18|67.38|67.37|66.57|247
1706001000000|2024-01-23 09:10:00|67.35|66.55|67.16|66.36|67.49|66.69|67.06|66.26|270
1706001300000|2024-01-23 09:15:00|67.15|66.35|67.57|66.77|67.58|66.78|67.15|66.35|193
1706001600000|2024-01-23 09:20:00|67.61|66.81|67.27|66.47|67.66|66.86|67.19|66.39|186
1706001900000|2024-01-23 09:25:00|67.26|66.46|65.65|64.85|67.26|66.46|65.64|64.84|306
1706002200000|2024-01-23 09:30:00|65.66|64.86|66.2|65.4|66.52|65.72|65.65|64.85|274
1706002500000|2024-01-23 09:35:00|66.21|65.41|66.71|65.91|66.76|65.96|66.14|65.34|143
1706002800000|2024-01-23 09:40:00|66.7|65.9|66.8|66|66.92|66.12|66.58|65.78|105
1706003100000|2024-01-23 09:45:00|66.81|66.01|67.08|66.28|67.15|66.35|66.75|65.95|114
1706003400000|2024-01-23 09:50:00|67.13|66.33|66.71|65.91|67.15|66.35|66.69|65.89|122
1706003700000|2024-01-23 09:55:00|66.7|65.9|66.45|65.65|66.7|65.9|66.35|65.55|108
1706004000000|2024-01-23 10:00:00|66.44|65.64|66.49|65.69|66.57|65.77|66.34|65.54|87
1706004300000|2024-01-23 10:05:00|66.48|65.68|66.56|65.76|66.66|65.86|66.47|65.67|89
1706004600000|2024-01-23 10:10:00|66.57|65.77|66.63|65.83|66.83|66.03|66.57|65.77|67
1706004900000|2024-01-23 10:15:00|66.62|65.82|66.89|66.09|66.9|66.1|66.46|65.66|123
1706005200000|2024-01-23 10:20:00|66.88|66.08|67.05|66.25|67.09|66.29|66.88|66.08|46
1706005500000|2024-01-23 10:25:00|67.04|66.24|67.23|66.43|67.25|66.45|67.04|66.24|61
1706005800000|2024-01-23 10:30:00|67.22|66.42|67.15|66.35|67.28|66.48|67.09|66.29|65
1706006100000|2024-01-23 10:35:00|67.13|66.33|66.9|66.1|67.13|66.33|66.84|66.04|74
1706006400000|2024-01-23 10:40:00|66.89|66.09|66.86|66.06|66.95|66.15|66.82|66.02|73
1706006700000|2024-01-23 10:45:00|66.87|66.07|66.73|65.93|66.97|66.17|66.72|65.92|97
1706007000000|2024-01-23 10:50:00|66.72|65.92|66.6|65.8|66.85|66.05|66.59|65.79|144
1706007300000|2024-01-23 10:55:00|66.59|65.79|66.58|65.78|66.77|65.97|66.58|65.78|97
1706007600000|2024-01-23 11:00:00|66.59|65.79|66.76|65.96|66.88|66.08|66.56|65.76|100
1706007900000|2024-01-23 11:05:00|66.75|65.95|66.73|65.93|66.78|65.98|66.57|65.77|111
1706008200000|2024-01-23 11:10:00|66.71|65.91|66.83|66.03|66.86|66.06|66.71|65.91|152
1706008500000|2024-01-23 11:15:00|66.81|66.01|66.75|65.95|66.88|66.08|66.74|65.94|75
1706008800000|2024-01-23 11:20:00|66.76|65.96|66.7|65.9|66.78|65.98|66.6|65.8|98
1706009100000|2024-01-23 11:25:00|66.69|65.89|66.67|65.87|66.97|66.17|66.67|65.87|123
1706009400000|2024-01-23 11:30:00|66.68|65.88|66.65|65.85|66.88|66.08|66.64|65.84|151
1706009700000|2024-01-23 11:35:00|66.66|65.86|66.67|65.87|66.87|66.07|66.55|65.75|130
1706010000000|2024-01-23 11:40:00|66.66|65.86|66.67|65.87|66.77|65.97|66.47|65.67|166
1706010300000|2024-01-23 11:45:00|66.69|65.89|66.65|65.85|66.87|66.07|66.55|65.75|169
1706010600000|2024-01-23 11:50:00|66.64|65.84|66.61|65.81|66.68|65.88|66.46|65.66|154
1706010900000|2024-01-23 11:55:00|66.63|65.83|66.92|66.12|66.93|66.13|66.6|65.8|94
1706011200000|2024-01-23 12:00:00|66.89|66.09|67.18|66.38|67.18|66.38|66.84|66.04|82
1706011500000|2024-01-23 12:05:00|67.19|66.39|67.17|66.37|67.26|66.46|66.97|66.17|90
1706011800000|2024-01-23 12:10:00|67.16|66.36|66.97|66.17|67.18|66.38|66.97|66.17|58
1706012100000|2024-01-23 12:15:00|66.98|66.18|66.6|65.8|66.99|66.19|66.6|65.8|119
1706012400000|2024-01-23 12:20:00|66.61|65.81|66.79|65.99|66.87|66.07|66.58|65.78|102
1706012700000|2024-01-23 12:25:00|66.8|66|66.84|66.04|66.9|66.1|66.74|65.94|85
1706013000000|2024-01-23 12:30:00|66.83|66.03|66.37|65.57|66.94|66.14|66.29|65.49|217
1706013300000|2024-01-23 12:35:00|66.38|65.58|66.3|65.5|66.49|65.69|66.26|65.46|139
1706013600000|2024-01-23 12:40:00|66.34|65.54|66.45|65.65|66.59|65.79|66.3|65.5|109
1706013900000|2024-01-23 12:45:00|66.42|65.62|66.44|65.64|66.44|65.64|66.22|65.42|102
1706014200000|2024-01-23 12:50:00|66.43|65.63|66.6|65.8|66.6|65.8|66.35|65.55|95
1706014500000|2024-01-23 12:55:00|66.61|65.81|66.78|65.98|66.8|66|66.6|65.8|60
1706014800000|2024-01-23 13:00:00|66.79|65.99|66.58|65.78|66.79|65.99|66.51|65.71|74
1706015100000|2024-01-23 13:05:00|66.57|65.77|66.48|65.68|66.58|65.78|66.37|65.57|55
1706015400000|2024-01-23 13:10:00|66.47|65.67|66.29|65.49|66.47|65.67|66.18|65.38|59
1706015700000|2024-01-23 13:15:00|66.26|65.46|66.25|65.45|66.36|65.56|66.2|65.4|69
1706016000000|2024-01-23 13:20:00|66.24|65.44|66.18|65.38|66.36|65.56|66.18|65.38|61
1706016300000|2024-01-23 13:25:00|66.19|65.39|66.1|65.3|66.29|65.49|66.09|65.29|64
1706016600000|2024-01-23 13:30:00|66.11|65.31|66.25|65.45|66.28|65.48|66.04|65.24|75
1706016900000|2024-01-23 13:35:00|66.27|65.47|66.48|65.68|66.51|65.71|66.27|65.47|60
1706017200000|2024-01-23 13:40:00|66.47|65.67|66.43|65.63|66.48|65.68|66.3|65.5|83
1706017500000|2024-01-23 13:45:00|66.41|65.61|66.13|65.33|66.41|65.61|66.07|65.27|60
1706017800000|2024-01-23 13:50:00|66.15|65.35|65.96|65.16|66.2|65.4|65.89|65.09|59
1706018100000|2024-01-23 13:55:00|65.95|65.15|65.76|64.96|65.98|65.18|65.7|64.9|70
1706018400000|2024-01-23 14:00:00|65.75|64.95|65.47|64.67|65.87|65.07|65.44|64.64|139
1706018700000|2024-01-23 14:05:00|65.46|64.66|65.02|64.22|65.55|64.75|64.97|64.17|125
1706019000000|2024-01-23 14:10:00|65.03|64.23|65.41|64.61|65.41|64.61|64.76|63.96|200
1706019300000|2024-01-23 14:15:00|65.42|64.62|65.4|64.6|65.51|64.71|65.25|64.45|96
1706019600000|2024-01-23 14:20:00|65.38|64.58|65.52|64.72|65.52|64.72|65.27|64.47|107
1706019900000|2024-01-23 14:25:00|65.53|64.73|66.04|65.24|66.05|65.25|65.53|64.73|67
1706020200000|2024-01-23 14:30:00|66.06|65.26|65.95|65.15|66.08|65.28|65.85|65.05|69
1706020500000|2024-01-23 14:35:00|65.94|65.14|66|65.2|66.22|65.42|65.89|65.09|101
1706020800000|2024-01-23 14:40:00|65.99|65.19|66.2|65.4|66.21|65.41|65.96|65.16|81
1706021100000|2024-01-23 14:45:00|66.21|65.41|66.15|65.35|66.27|65.47|66.08|65.28|137
1706021400000|2024-01-23 14:50:00|66.14|65.34|66.29|65.49|66.37|65.57|66.1|65.3|89
1706021700000|2024-01-23 14:55:00|66.31|65.51|66.57|65.77|66.61|65.81|66.31|65.51|80
1706022000000|2024-01-23 15:00:00|66.62|65.82|66.85|66.05|66.86|66.06|66.62|65.82|66
1706022300000|2024-01-23 15:05:00|66.86|66.06|66.7|65.9|66.86|66.06|66.67|65.87|62
1706022600000|2024-01-23 15:10:00|66.69|65.89|66.97|66.17|67.06|66.26|66.67|65.87|89
1706022900000|2024-01-23 15:15:00|66.99|66.19|66.67|65.87|67|66.2|66.67|65.87|64
1706023200000|2024-01-23 15:20:00|66.68|65.88|66.76|65.96|66.78|65.98|66.59|65.79|28
1706023500000|2024-01-23 15:25:00|66.78|65.98|66.9|66.1|66.92|66.12|66.75|65.95|39
1706023800000|2024-01-23 15:30:00|66.92|66.12|66.87|66.07|66.97|66.17|66.68|65.88|56
1706024100000|2024-01-23 15:35:00|66.86|66.06|67.18|66.38|67.18|66.38|66.85|66.05|60
1706024400000|2024-01-23 15:40:00|67.17|66.37|67.39|66.59|67.5|66.7|67.17|66.37|97
1706024700000|2024-01-23 15:45:00|67.13|66.33|67.45|66.65|67.48|66.68|67.13|66.33|49
1706025000000|2024-01-23 15:50:00|67.46|66.66|67.29|66.49|67.46|66.66|67.18|66.38|40
1706025300000|2024-01-23 15:55:00|67.28|66.48|67.47|66.67|67.5|66.7|67.26|66.46|78
1706025600000|2024-01-23 16:00:00|67.46|66.66|67.09|66.29|67.5|66.7|67.08|66.28|74
1706025900000|2024-01-23 16:05:00|67.1|66.3|67.17|66.37|67.27|66.47|67.09|66.29|133
1706026200000|2024-01-23 16:10:00|67.16|66.36|66.97|66.17|67.18|66.38|66.9|66.1|180
1706026500000|2024-01-23 16:15:00|66.96|66.16|66.96|66.16|67|66.2|66.87|66.07|100
1706026800000|2024-01-23 16:20:00|66.95|66.15|67.09|66.29|67.11|66.31|66.89|66.09|75
1706027100000|2024-01-23 16:25:00|67.1|66.3|67.08|66.28|67.11|66.31|67.06|66.26|67
1706027400000|2024-01-23 16:30:00|67.07|66.27|66.98|66.18|67.19|66.39|66.97|66.17|104
1706027700000|2024-01-23 16:35:00|66.96|66.16|66.96|66.16|66.98|66.18|66.86|66.06|151
1706028000000|2024-01-23 16:40:00|66.97|66.17|67.05|66.25|67.07|66.27|66.96|66.16|91
1706028300000|2024-01-23 16:45:00|67.06|66.26|67.07|66.27|67.18|66.38|67|66.2|114
1706028600000|2024-01-23 16:50:00|67.06|66.26|67.23|66.43|67.26|66.46|67.06|66.26|139
1706028900000|2024-01-23 16:55:00|67.24|66.44|67.3|66.5|67.39|66.59|67.23|66.43|132
1706029200000|2024-01-23 17:00:00|67.33|66.53|67.46|66.66|67.58|66.78|67.33|66.53|99
1706029500000|2024-01-23 17:05:00|67.38|66.58|67.46|66.66|67.56|66.76|67.36|66.56|115
1706029800000|2024-01-23 17:10:00|67.45|66.65|67.37|66.57|67.49|66.69|67.33|66.53|90
1706030100000|2024-01-23 17:15:00|67.36|66.56|67.35|66.55|67.38|66.58|67.26|66.46|104
1706030400000|2024-01-23 17:20:00|67.34|66.54|67.43|66.63|67.48|66.68|67.34|66.54|127
1706030700000|2024-01-23 17:25:00|67.42|66.62|67.43|66.63|67.48|66.68|67.42|66.62|68
1706031000000|2024-01-23 17:30:00|67.44|66.64|67.67|66.87|67.69|66.89|67.35|66.55|156
1706031300000|2024-01-23 17:35:00|67.68|66.88|67.6|66.8|67.7|66.9|67.56|66.76|123
1706031600000|2024-01-23 17:40:00|67.61|66.81|67.62|66.82|67.63|66.83|67.47|66.67|148
1706031900000|2024-01-23 17:45:00|67.63|66.83|67.46|66.66|67.64|66.84|67.45|66.65|120
1706032200000|2024-01-23 17:50:00|67.42|66.62|67.28|66.48|67.43|66.63|67.16|66.36|173
1706032500000|2024-01-23 17:55:00|67.27|66.47|67.27|66.47|67.3|66.5|67.26|66.46|83
1706032800000|2024-01-23 18:00:00|67.26|66.46|67.39|66.59|67.56|66.76|67.2|66.4|141
1706033100000|2024-01-23 18:05:00|67.38|66.58|67.57|66.77|67.6|66.8|67.36|66.56|126
1706033400000|2024-01-23 18:10:00|67.58|66.78|67.58|66.78|67.59|66.79|67.49|66.69|90
1706033700000|2024-01-23 18:15:00|67.57|66.77|67.55|66.75|67.71|66.91|67.54|66.74|139
1706034000000|2024-01-23 18:20:00|67.54|66.74|67.28|66.48|67.55|66.75|67.26|66.46|137
1706034300000|2024-01-23 18:25:00|67.29|66.49|67.27|66.47|67.32|66.52|67.26|66.46|111
1706034600000|2024-01-23 18:30:00|67.26|66.46|67.2|66.4|67.3|66.5|67.16|66.36|134
1706034900000|2024-01-23 18:35:00|67.21|66.41|67.04|66.24|67.23|66.43|66.99|66.19|148
1706035200000|2024-01-23 18:40:00|67.03|66.23|66.89|66.09|67.03|66.23|66.86|66.06|169
1706035500000|2024-01-23 18:45:00|66.9|66.1|66.89|66.09|66.91|66.11|66.77|65.97|167
1706035800000|2024-01-23 18:50:00|66.88|66.08|67.06|66.26|67.09|66.29|66.88|66.08|150
1706036100000|2024-01-23 18:55:00|67.04|66.24|66.68|65.88|67.04|66.24|66.68|65.88|114
1706036400000|2024-01-23 19:00:00|66.69|65.89|66.8|66|66.89|66.09|66.69|65.89|240
1706036700000|2024-01-23 19:05:00|66.82|66.02|66.78|65.98|66.88|66.08|66.76|65.96|187
1706037000000|2024-01-23 19:10:00|66.77|65.97|66.89|66.09|66.91|66.11|66.68|65.88|192
1706037300000|2024-01-23 19:15:00|66.88|66.08|66.87|66.07|67|66.2|66.86|66.06|144
1706037600000|2024-01-23 19:20:00|66.88|66.08|66.83|66.03|66.89|66.09|66.76|65.96|151
1706037900000|2024-01-23 19:25:00|66.8|66|66.9|66.1|66.91|66.11|66.79|65.99|125
1706038200000|2024-01-23 19:30:00|66.89|66.09|66.83|66.03|66.92|66.12|66.78|65.98|69
1706038500000|2024-01-23 19:35:00|66.84|66.04|66.76|65.96|66.93|66.13|66.76|65.96|120
1706038800000|2024-01-23 19:40:00|66.74|65.94|66.6|65.8|66.74|65.94|66.6|65.8|35
1706039100000|2024-01-23 19:45:00|66.74|65.94|66.86|66.06|66.93|66.13|66.74|65.94|42
1706039400000|2024-01-23 19:50:00|66.87|66.07|66.74|65.94|66.89|66.09|66.72|65.92|63
1706039700000|2024-01-23 19:55:00|66.73|65.93|66.69|65.89|66.75|65.95|66.69|65.89|43
1706040000000|2024-01-23 20:00:00|66.7|65.9|66.6|65.8|66.72|65.92|66.56|65.76|106
1706040300000|2024-01-23 20:05:00|66.62|65.82|66.82|66.02|66.82|66.02|66.61|65.81|177
1706040600000|2024-01-23 20:10:00|66.81|66.01|66.99|66.19|67.03|66.23|66.81|66.01|103
1706040900000|2024-01-23 20:15:00|67.01|66.21|67.06|66.26|67.08|66.28|66.98|66.18|137
1706041200000|2024-01-23 20:20:00|67.07|66.27|66.96|66.16|67.08|66.28|66.96|66.16|58
1706041500000|2024-01-23 20:25:00|66.97|66.17|66.98|66.18|66.99|66.19|66.96|66.16|30
1706041800000|2024-01-23 20:30:00|66.97|66.17|67.04|66.24|67.05|66.25|66.96|66.16|67
1706042100000|2024-01-23 20:35:00|67.03|66.23|67.1|66.3|67.11|66.31|67.02|66.22|82
1706042400000|2024-01-23 20:40:00|67.09|66.29|67.02|66.22|67.1|66.3|66.96|66.16|49
1706042700000|2024-01-23 20:45:00|67.04|66.24|67.17|66.37|67.2|66.4|67.03|66.23|79
1706043000000|2024-01-23 20:50:00|67.16|66.36|67.06|66.26|67.17|66.37|67.06|66.26|21
1706043300000|2024-01-23 20:55:00|67.07|66.27|67.03|66.23|67.07|66.27|66.76|65.96|144
1706043600000|2024-01-23 21:00:00|67.02|66.22|67.08|66.28|67.22|66.42|66.96|66.16|111
1706043900000|2024-01-23 21:05:00|67.04|66.24|66.96|66.16|67.04|66.24|66.87|66.07|56
1706044200000|2024-01-23 21:10:00|66.97|66.17|67|66.2|67.03|66.23|66.97|66.17|67
1706044500000|2024-01-23 21:15:00|66.97|66.17|66.71|65.91|66.97|66.17|66.7|65.9|64
1706044800000|2024-01-23 21:20:00|66.69|65.89|66.73|65.93|66.74|65.94|66.67|65.87|72
1706045100000|2024-01-23 21:25:00|66.72|65.92|66.76|65.96|66.87|66.07|66.71|65.91|99
1706045400000|2024-01-23 21:30:00|66.77|65.97|66.86|66.06|66.98|66.18|66.72|65.92|86
1706045700000|2024-01-23 21:35:00|66.87|66.07|67.02|66.22|67.02|66.22|66.86|66.06|100
1706046000000|2024-01-23 21:40:00|67.03|66.23|67|66.2|67.05|66.25|66.99|66.19|64
1706046300000|2024-01-23 21:45:00|66.99|66.19|66.96|66.16|67.11|66.31|66.95|66.15|73
1706046600000|2024-01-23 21:50:00|66.97|66.17|66.98|66.18|66.99|66.19|66.86|66.06|98
1706046900000|2024-01-23 21:55:00|66.97|66.17|67.07|66.27|67.09|66.29|66.97|66.17|105
1706047200000|2024-01-23 22:00:00|67.08|66.28|67.26|66.46|67.28|66.48|67.07|66.27|112
1706047500000|2024-01-23 22:05:00|67.27|66.47|67.28|66.48|67.38|66.58|67.24|66.44|142
1706047800000|2024-01-23 22:10:00|67.27|66.47|67.35|66.55|67.37|66.57|67.26|66.46|102
1706048100000|2024-01-23 22:15:00|67.36|66.56|67.38|66.58|67.38|66.58|67.35|66.55|21
1706048400000|2024-01-23 22:20:00|67.37|66.57|67.53|66.73|67.54|66.74|67.37|66.57|39
1706048700000|2024-01-23 22:25:00|67.54|66.74|67.5|66.7|67.55|66.75|67.45|66.65|86
1706049000000|2024-01-23 22:30:00|67.51|66.71|67.57|66.77|67.59|66.79|67.51|66.71|188
1706049300000|2024-01-23 22:35:00|67.58|66.78|67.64|66.84|67.66|66.86|67.57|66.77|125
1706049600000|2024-01-23 22:40:00|67.6|66.8|67.6|66.8|67.61|66.81|67.5|66.7|72
1706049900000|2024-01-23 22:45:00|67.61|66.81|67.56|66.76|67.61|66.81|67.54|66.74|86
1706050200000|2024-01-23 22:50:00|67.55|66.75|67.67|66.87|67.68|66.88|67.55|66.75|250
1706050500000|2024-01-23 22:55:00|67.68|66.88|67.6|66.8|67.68|66.88|67.57|66.77|255
1706050800000|2024-01-23 23:00:00|67.61|66.81|67.77|66.97|67.82|67.02|67.59|66.79|106
1706051100000|2024-01-23 23:05:00|67.78|66.98|67.93|67.13|67.93|67.13|67.77|66.97|25
1706051400000|2024-01-23 23:10:00|67.92|67.12|67.95|67.15|67.96|67.16|67.89|67.09|70
1706051700000|2024-01-23 23:15:00|67.9|67.1|67.92|67.12|67.96|67.16|67.86|67.06|38
1706052000000|2024-01-23 23:20:00|67.88|67.08|67.95|67.15|67.95|67.15|67.87|67.07|115
1706052300000|2024-01-23 23:25:00|67.94|67.14|68.17|67.37|68.18|67.38|67.93|67.13|125
1706052600000|2024-01-23 23:30:00|68.16|67.36|68.03|67.23|68.18|67.38|67.97|67.17|68
1706052900000|2024-01-23 23:35:00|68.02|67.22|68|67.2|68.05|67.25|67.95|67.15|31
1706053200000|2024-01-23 23:40:00|67.99|67.19|67.96|67.16|68.05|67.25|67.96|67.16|35
1706053500000|2024-01-23 23:45:00|67.97|67.17|68.09|67.29|68.09|67.29|67.96|67.16|55
1706053800000|2024-01-23 23:50:00|68.08|67.28|68.17|67.37|68.19|67.39|68.08|67.28|152
1706054100000|2024-01-23 23:55:00|68.18|67.38|68.17|67.37|68.19|67.39|68.16|67.36|48
1706054400000|2024-01-24 00:00:00|68.18|67.38|68.18|67.38|68.29|67.49|68.08|67.28|94
1706054700000|2024-01-24 00:05:00|68.17|67.37|68.06|67.26|68.19|67.39|68.06|67.26|68
1706055000000|2024-01-24 00:10:00|68.05|67.25|67.96|67.16|68.09|67.29|67.95|67.15|49
1706055300000|2024-01-24 00:15:00|67.94|67.14|67.97|67.17|67.99|67.19|67.86|67.06|111
1706055600000|2024-01-24 00:20:00|67.96|67.16|68.06|67.26|68.11|67.31|67.96|67.16|135
1706055900000|2024-01-24 00:25:00|68.04|67.24|68.06|67.26|68.07|67.27|67.96|67.16|45
1706056200000|2024-01-24 00:30:00|68.07|67.27|68.16|67.36|68.26|67.46|68.07|67.27|63
1706056500000|2024-01-24 00:35:00|68.15|67.35|68.11|67.31|68.18|67.38|68.11|67.31|75
1706056800000|2024-01-24 00:40:00|68.06|67.26|68.06|67.26|68.06|67.26|67.95|67.15|71
1706057100000|2024-01-24 00:45:00|68.05|67.25|68.29|67.49|68.29|67.49|68.04|67.24|101
1706057400000|2024-01-24 00:50:00|68.28|67.48|68.49|67.69|68.55|67.75|68.28|67.48|166
1706057700000|2024-01-24 00:55:00|68.5|67.7|68.39|67.59|68.5|67.7|68.35|67.55|122
1706058000000|2024-01-24 01:00:00|68.38|67.58|68.16|67.36|68.38|67.58|68.16|67.36|140
1706058300000|2024-01-24 01:05:00|68.15|67.35|68.09|67.29|68.15|67.35|68.06|67.26|108
1706058600000|2024-01-24 01:10:00|68.1|67.3|67.9|67.1|68.1|67.3|67.87|67.07|91
1706058900000|2024-01-24 01:15:00|67.91|67.11|67.78|66.98|68|67.2|67.76|66.96|167
1706059200000|2024-01-24 01:20:00|67.77|66.97|67.79|66.99|67.87|67.07|67.71|66.91|137
1706059500000|2024-01-24 01:25:00|67.8|67|67.8|67|67.89|67.09|67.77|66.97|151
1706059800000|2024-01-24 01:30:00|67.81|67.01|67.7|66.9|67.84|67.04|67.7|66.9|107
1706060100000|2024-01-24 01:35:00|67.69|66.89|67.7|66.9|67.72|66.92|67.56|66.76|98
1706060400000|2024-01-24 01:40:00|67.69|66.89|67.59|66.79|67.7|66.9|67.55|66.75|88
1706060700000|2024-01-24 01:45:00|67.6|66.8|67.68|66.88|67.79|66.99|67.58|66.78|81
1706061000000|2024-01-24 01:50:00|67.67|66.87|67.57|66.77|67.7|66.9|67.56|66.76|66
1706061300000|2024-01-24 01:55:00|67.56|66.76|67.5|66.7|67.56|66.76|67.49|66.69|103
1706061600000|2024-01-24 02:00:00|67.51|66.71|67.61|66.81|67.61|66.81|67.49|66.69|128
1706061900000|2024-01-24 02:05:00|67.62|66.82|67.76|66.96|67.78|66.98|67.6|66.8|54
1706062200000|2024-01-24 02:10:00|67.74|66.94|67.67|66.87|67.74|66.94|67.67|66.87|35
1706062500000|2024-01-24 02:15:00|67.65|66.85|67.7|66.9|67.75|66.95|67.6|66.8|114
1706062800000|2024-01-24 02:20:00|67.69|66.89|67.68|66.88|67.78|66.98|67.65|66.85|80
1706063100000|2024-01-24 02:25:00|67.67|66.87|67.6|66.8|67.7|66.9|67.6|66.8|82
1706063400000|2024-01-24 02:30:00|67.61|66.81|67.79|66.99|67.81|67.01|67.6|66.8|93
1706063700000|2024-01-24 02:35:00|67.8|67|67.77|66.97|67.8|67|67.77|66.97|68
1706064000000|2024-01-24 02:40:00|67.79|66.99|67.63|66.83|67.79|66.99|67.58|66.78|77
1706064300000|2024-01-24 02:45:00|67.62|66.82|67.6|66.8|67.63|66.83|67.46|66.66|66
1706064600000|2024-01-24 02:50:00|67.59|66.79|67.55|66.75|67.6|66.8|67.49|66.69|106
1706064900000|2024-01-24 02:55:00|67.54|66.74|67.68|66.88|67.71|66.91|67.54|66.74|68
1706065200000|2024-01-24 03:00:00|67.69|66.89|67.69|66.89|67.72|66.92|67.67|66.87|77
1706065500000|2024-01-24 03:05:00|67.7|66.9|67.67|66.87|67.76|66.96|67.58|66.78|101
1706065800000|2024-01-24 03:10:00|67.66|66.86|67.76|66.96|67.79|66.99|67.66|66.86|49
1706066100000|2024-01-24 03:15:00|67.73|66.93|67.8|67|67.82|67.02|67.67|66.87|54
1706066400000|2024-01-24 03:20:00|67.81|67.01|67.49|66.69|67.81|67.01|67.47|66.67|113
1706066700000|2024-01-24 03:25:00|67.48|66.68|67.46|66.66|67.49|66.69|67.37|66.57|107
1706067000000|2024-01-24 03:30:00|67.47|66.67|67.51|66.71|67.52|66.72|67.45|66.65|68
1706067300000|2024-01-24 03:35:00|67.52|66.72|67.6|66.8|67.6|66.8|67.47|66.67|89
1706067600000|2024-01-24 03:40:00|67.61|66.81|67.68|66.88|67.77|66.97|67.6|66.8|49
1706067900000|2024-01-24 03:45:00|67.69|66.89|67.66|66.86|67.7|66.9|67.66|66.86|99
1706068200000|2024-01-24 03:50:00|67.67|66.87|67.65|66.85|67.69|66.89|67.55|66.75|79
1706068500000|2024-01-24 03:55:00|67.64|66.84|67.6|66.8|67.64|66.84|67.58|66.78|68
1706068800000|2024-01-24 04:00:00|67.61|66.81|67.68|66.88|67.68|66.88|67.59|66.79|92
1706069100000|2024-01-24 04:05:00|67.7|66.9|67.66|66.86|67.8|67|67.66|66.86|66
1706069400000|2024-01-24 04:10:00|67.63|66.83|67.57|66.77|67.66|66.86|67.57|66.77|60
1706069700000|2024-01-24 04:15:00|67.58|66.78|67.68|66.88|67.7|66.9|67.58|66.78|74
1706070000000|2024-01-24 04:20:00|67.67|66.87|67.68|66.88|67.69|66.89|67.61|66.81|85
1706070300000|2024-01-24 04:25:00|67.69|66.89|67.73|66.93|67.74|66.94|67.68|66.88|31
1706070600000|2024-01-24 04:30:00|67.74|66.94|67.86|67.06|67.87|67.07|67.72|66.92|65
1706070900000|2024-01-24 04:35:00|67.85|67.05|67.76|66.96|67.87|67.07|67.76|66.96|39
1706071200000|2024-01-24 04:40:00|67.73|66.93|67.59|66.79|67.73|66.93|67.58|66.78|32
1706071500000|2024-01-24 04:45:00|67.6|66.8|67.73|66.93|67.78|66.98|67.6|66.8|48
1706071800000|2024-01-24 04:50:00|67.72|66.92|67.66|66.86|67.72|66.92|67.66|66.86|18
1706072100000|2024-01-24 04:55:00|67.64|66.84|67.52|66.72|67.65|66.85|67.5|66.7|11
1706072400000|2024-01-24 05:00:00|67.53|66.73|67.63|66.83|67.63|66.83|67.53|66.73|25
1706072700000|2024-01-24 05:05:00|67.62|66.82|67.67|66.87|67.71|66.91|67.62|66.82|22
1706073000000|2024-01-24 05:10:00|67.66|66.86|67.71|66.91|67.79|66.99|67.62|66.82|95
1706073300000|2024-01-24 05:15:00|67.72|66.92|67.87|67.07|67.9|67.1|67.72|66.92|105
1706073600000|2024-01-24 05:20:00|67.88|67.08|67.93|67.13|67.93|67.13|67.86|67.06|78
1706073900000|2024-01-24 05:25:00|67.91|67.11|67.89|67.09|67.92|67.12|67.88|67.08|47
1706074200000|2024-01-24 05:30:00|67.88|67.08|67.97|67.17|67.99|67.19|67.88|67.08|68
1706074500000|2024-01-24 05:35:00|67.96|67.16|67.74|66.94|67.97|67.17|67.74|66.94|51
1706074800000|2024-01-24 05:40:00|67.69|66.89|67.78|66.98|67.79|66.99|67.68|66.88|64
1706075100000|2024-01-24 05:45:00|67.81|67.01|67.77|66.97|67.89|67.09|67.76|66.96|40
1706075400000|2024-01-24 05:50:00|67.78|66.98|67.76|66.96|67.79|66.99|67.76|66.96|35
1706075700000|2024-01-24 05:55:00|67.73|66.93|67.8|67|67.8|67|67.68|66.88|49
1706076000000|2024-01-24 06:00:00|67.79|66.99|67.68|66.88|67.89|67.09|67.66|66.86|84
1706076300000|2024-01-24 06:05:00|67.67|66.87|67.58|66.78|67.67|66.87|67.48|66.68|74
1706076600000|2024-01-24 06:10:00|67.57|66.77|67.5|66.7|67.68|66.88|67.47|66.67|91
1706076900000|2024-01-24 06:15:00|67.49|66.69|67.58|66.78|67.59|66.79|67.47|66.67|127
1706077200000|2024-01-24 06:20:00|67.59|66.79|67.67|66.87|67.68|66.88|67.56|66.76|113
1706077500000|2024-01-24 06:25:00|67.66|66.86|67.79|66.99|67.81|67.01|67.65|66.85|80
1706077800000|2024-01-24 06:30:00|67.8|67|67.96|67.16|68|67.2|67.78|66.98|113
1706078100000|2024-01-24 06:35:00|67.97|67.17|67.97|67.17|67.99|67.19|67.95|67.15|55
1706078400000|2024-01-24 06:40:00|67.98|67.18|67.97|67.17|67.99|67.19|67.96|67.16|55
1706078700000|2024-01-24 06:45:00|67.98|67.18|68.01|67.21|68.01|67.21|67.98|67.18|62
1706079000000|2024-01-24 06:50:00|67.99|67.19|67.98|67.18|68.01|67.21|67.96|67.16|51
1706079300000|2024-01-24 06:55:00|67.99|67.19|68.07|67.27|68.07|67.27|67.98|67.18|25
1706079600000|2024-01-24 07:00:00|68.06|67.26|68.06|67.26|68.09|67.29|67.98|67.18|53
1706079900000|2024-01-24 07:05:00|68.01|67.21|68.03|67.23|68.06|67.26|67.96|67.16|53
1706080200000|2024-01-24 07:10:00|68.04|67.24|68.06|67.26|68.08|67.28|67.98|67.18|68
1706080500000|2024-01-24 07:15:00|68.05|67.25|68.18|67.38|68.2|67.4|68.05|67.25|60
1706080800000|2024-01-24 07:20:00|68.19|67.39|68.46|67.66|68.48|67.68|68.18|67.38|122
1706081100000|2024-01-24 07:25:00|68.47|67.67|68.45|67.65|68.47|67.67|68.37|67.57|98
1706081400000|2024-01-24 07:30:00|68.46|67.66|68.4|67.6|68.47|67.67|68.39|67.59|67
1706081700000|2024-01-24 07:35:00|68.41|67.61|68.38|67.58|68.41|67.61|68.29|67.49|52
1706082000000|2024-01-24 07:40:00|68.37|67.57|68.3|67.5|68.39|67.59|68.29|67.49|84
1706082300000|2024-01-24 07:45:00|68.29|67.49|68.1|67.3|68.3|67.5|68.1|67.3|40
1706082600000|2024-01-24 07:50:00|68.11|67.31|68.03|67.23|68.11|67.31|67.99|67.19|62
1706082900000|2024-01-24 07:55:00|68.04|67.24|68.1|67.3|68.11|67.31|68.03|67.23|44
1706083200000|2024-01-24 08:00:00|68.13|67.33|68.3|67.5|68.3|67.5|68.13|67.33|54
1706083500000|2024-01-24 08:05:00|68.29|67.49|68.37|67.57|68.45|67.65|68.29|67.49|61
1706083800000|2024-01-24 08:10:00|68.36|67.56|68.37|67.57|68.45|67.65|68.31|67.51|59
1706084100000|2024-01-24 08:15:00|68.38|67.58|68.28|67.48|68.42|67.62|68.16|67.36|81
1706084400000|2024-01-24 08:20:00|68.27|67.47|68.29|67.49|68.3|67.5|68.17|67.37|58
1706084700000|2024-01-24 08:25:00|68.3|67.5|68.21|67.41|68.3|67.5|68.19|67.39|54
1706085000000|2024-01-24 08:30:00|68.22|67.42|68.11|67.31|68.28|67.48|68.07|67.27|105
1706085300000|2024-01-24 08:35:00|68.1|67.3|68.1|67.3|68.12|67.32|68.07|67.27|55
1706085600000|2024-01-24 08:40:00|68.09|67.29|68.08|67.28|68.12|67.32|68.07|67.27|80
1706085900000|2024-01-24 08:45:00|68.09|67.29|68.22|67.42|68.25|67.45|68.09|67.29|78
1706086200000|2024-01-24 08:50:00|68.23|67.43|68.38|67.58|68.38|67.58|68.2|67.4|90
1706086500000|2024-01-24 08:55:00|68.39|67.59|68.36|67.56|68.47|67.67|68.36|67.56|72
1706086800000|2024-01-24 09:00:00|68.35|67.55|68.49|67.69|68.54|67.74|68.35|67.55|90
1706087100000|2024-01-24 09:05:00|68.48|67.68|68.39|67.59|68.5|67.7|68.37|67.57|84
1706087400000|2024-01-24 09:10:00|68.4|67.6|68.63|67.83|68.64|67.84|68.4|67.6|72
1706087700000|2024-01-24 09:15:00|68.62|67.82|68.56|67.76|68.69|67.89|68.56|67.76|95
1706088000000|2024-01-24 09:20:00|68.57|67.77|68.47|67.67|68.57|67.77|68.32|67.52|81
1706088300000|2024-01-24 09:25:00|68.48|67.68|68.56|67.76|68.59|67.79|68.46|67.66|66
1706088600000|2024-01-24 09:30:00|68.55|67.75|68.5|67.7|68.58|67.78|68.47|67.67|65
1706088900000|2024-01-24 09:35:00|68.49|67.69|68.4|67.6|68.5|67.7|68.39|67.59|78
1706089200000|2024-01-24 09:40:00|68.39|67.59|68.42|67.62|68.47|67.67|68.39|67.59|46
1706089500000|2024-01-24 09:45:00|68.4|67.6|68.3|67.5|68.42|67.62|68.27|67.47|89
1706089800000|2024-01-24 09:50:00|68.32|67.52|68.5|67.7|68.51|67.71|68.31|67.51|76
1706090100000|2024-01-24 09:55:00|68.51|67.71|68.47|67.67|68.52|67.72|68.47|67.67|50
1706090400000|2024-01-24 10:00:00|68.48|67.68|68.51|67.71|68.52|67.72|68.37|67.57|95
1706090700000|2024-01-24 10:05:00|68.52|67.72|68.51|67.71|68.6|67.8|68.5|67.7|77
1706091000000|2024-01-24 10:10:00|68.52|67.72|68.61|67.81|68.61|67.81|68.51|67.71|71
1706091300000|2024-01-24 10:15:00|68.62|67.82|68.6|67.8|68.65|67.85|68.58|67.78|85
1706091600000|2024-01-24 10:20:00|68.59|67.79|68.6|67.8|68.67|67.87|68.57|67.77|79
1706091900000|2024-01-24 10:25:00|68.59|67.79|68.71|67.91|68.74|67.94|68.58|67.78|110
1706092200000|2024-01-24 10:30:00|68.7|67.9|68.66|67.86|68.75|67.95|68.66|67.86|88
1706092500000|2024-01-24 10:35:00|68.67|67.87|68.7|67.9|68.72|67.92|68.58|67.78|80
1706092800000|2024-01-24 10:40:00|68.69|67.89|68.84|68.04|68.84|68.04|68.67|67.87|105
1706093100000|2024-01-24 10:45:00|68.85|68.05|69.07|68.27|69.16|68.36|68.85|68.05|108
1706093400000|2024-01-24 10:50:00|69.06|68.26|69.05|68.25|69.1|68.3|68.96|68.16|116
1706093700000|2024-01-24 10:55:00|69.03|68.23|69.01|68.21|69.04|68.24|68.96|68.16|72
1706094000000|2024-01-24 11:00:00|69.02|68.22|68.96|68.16|69.15|68.35|68.89|68.09|138
1706094300000|2024-01-24 11:05:00|68.91|68.11|68.84|68.04|68.92|68.12|68.8|68|91
1706094600000|2024-01-24 11:10:00|68.85|68.05|68.83|68.03|68.86|68.06|68.82|68.02|58
1706094900000|2024-01-24 11:15:00|68.82|68.02|68.6|67.8|68.83|68.03|68.49|67.69|104
1706095200000|2024-01-24 11:20:00|68.61|67.81|68.76|67.96|68.76|67.96|68.6|67.8|89
1706095500000|2024-01-24 11:25:00|68.8|68|68.77|67.97|68.83|68.03|68.76|67.96|82
1706095800000|2024-01-24 11:30:00|68.78|67.98|68.76|67.96|68.78|67.98|68.67|67.87|86
1706096100000|2024-01-24 11:35:00|68.74|67.94|68.62|67.82|68.75|67.95|68.6|67.8|84
1706096400000|2024-01-24 11:40:00|68.65|67.85|68.5|67.7|68.65|67.85|68.46|67.66|127
1706096700000|2024-01-24 11:45:00|68.49|67.69|68.63|67.83|68.63|67.83|68.46|67.66|106
1706097000000|2024-01-24 11:50:00|68.62|67.82|68.6|67.8|68.72|67.92|68.56|67.76|101
1706097300000|2024-01-24 11:55:00|68.61|67.81|68.61|67.81|68.63|67.83|68.59|67.79|129
1706097600000|2024-01-24 12:00:00|68.6|67.8|68.77|67.97|68.79|67.99|68.59|67.79|133
1706097900000|2024-01-24 12:05:00|68.78|67.98|68.7|67.9|68.86|68.06|68.69|67.89|76
1706098200000|2024-01-24 12:10:00|68.69|67.89|68.66|67.86|68.7|67.9|68.62|67.82|64
1706098500000|2024-01-24 12:15:00|68.68|67.88|68.71|67.91|68.74|67.94|68.64|67.84|71
1706098800000|2024-01-24 12:20:00|68.7|67.9|68.79|67.99|68.81|68.01|68.67|67.87|98
1706099100000|2024-01-24 12:25:00|68.78|67.98|68.69|67.89|68.86|68.06|68.68|67.88|67
1706099400000|2024-01-24 12:30:00|68.7|67.9|68.69|67.89|68.73|67.93|68.58|67.78|142
1706099700000|2024-01-24 12:35:00|68.7|67.9|68.66|67.86|68.76|67.96|68.61|67.81|88
1706100000000|2024-01-24 12:40:00|68.71|67.91|68.96|68.16|68.96|68.16|68.66|67.86|91
1706100300000|2024-01-24 12:45:00|68.93|68.13|68.78|67.98|68.94|68.14|68.78|67.98|55
1706100600000|2024-01-24 12:50:00|68.77|67.97|68.56|67.76|68.78|67.98|68.56|67.76|108
1706100900000|2024-01-24 12:55:00|68.57|67.77|68.43|67.63|68.58|67.78|68.39|67.59|112
1706101200000|2024-01-24 13:00:00|68.45|67.65|68.43|67.63|68.6|67.8|68.42|67.62|116
1706101500000|2024-01-24 13:05:00|68.42|67.62|68.42|67.62|68.43|67.63|68.28|67.48|85
1706101800000|2024-01-24 13:10:00|68.4|67.6|68.4|67.6|68.46|67.66|68.36|67.56|81
1706102100000|2024-01-24 13:15:00|68.39|67.59|68.28|67.48|68.4|67.6|68.18|67.38|148
1706102400000|2024-01-24 13:20:00|68.27|67.47|68.38|67.58|68.4|67.6|68.27|67.47|108
1706102700000|2024-01-24 13:25:00|68.39|67.59|68.46|67.66|68.49|67.69|68.38|67.58|56
1706103000000|2024-01-24 13:30:00|68.44|67.64|68.28|67.48|68.44|67.64|68.27|67.47|58
1706103300000|2024-01-24 13:35:00|68.27|67.47|68.26|67.46|68.3|67.5|68.26|67.46|49
1706103600000|2024-01-24 13:40:00|68.25|67.45|67.98|67.18|68.25|67.45|67.96|67.16|90
1706103900000|2024-01-24 13:45:00|67.99|67.19|67.92|67.12|68.08|67.28|67.86|67.06|152
1706104200000|2024-01-24 13:50:00|67.93|67.13|68.14|67.34|68.15|67.35|67.93|67.13|118
1706104500000|2024-01-24 13:55:00|68.15|67.35|68.21|67.41|68.23|67.43|68.11|67.31|68
1706104800000|2024-01-24 14:00:00|68.22|67.42|68.09|67.29|68.28|67.48|68.06|67.26|93
1706105100000|2024-01-24 14:05:00|68.08|67.28|68|67.2|68.11|67.31|67.96|67.16|94
1706105400000|2024-01-24 14:10:00|67.99|67.19|67.9|67.1|68.07|67.27|67.89|67.09|64
1706105700000|2024-01-24 14:15:00|67.89|67.09|67.99|67.19|68.08|67.28|67.88|67.08|87
1706106000000|2024-01-24 14:20:00|68|67.2|68.19|67.39|68.19|67.39|67.97|67.17|137
1706106300000|2024-01-24 14:25:00|68.18|67.38|68.21|67.41|68.24|67.44|68.16|67.36|86
1706106600000|2024-01-24 14:30:00|68.22|67.42|68.4|67.6|68.67|67.87|68.18|67.38|172
1706106900000|2024-01-24 14:35:00|68.41|67.61|68.58|67.78|68.58|67.78|68.18|67.38|236
1706107200000|2024-01-24 14:40:00|68.57|67.77|68.48|67.68|68.59|67.79|68.46|67.66|135
1706107500000|2024-01-24 14:45:00|68.47|67.67|68.17|67.37|68.47|67.67|68.1|67.3|155
1706107800000|2024-01-24 14:50:00|68.19|67.39|67.99|67.19|68.19|67.39|67.96|67.16|157
1706108100000|2024-01-24 14:55:00|67.98|67.18|68.09|67.29|68.11|67.31|67.92|67.12|162
1706108400000|2024-01-24 15:00:00|68.08|67.28|67.99|67.19|68.1|67.3|67.89|67.09|157
1706108700000|2024-01-24 15:05:00|68|67.2|68.08|67.28|68.09|67.29|67.89|67.09|103
1706109000000|2024-01-24 15:10:00|68.09|67.29|68.28|67.48|68.29|67.49|68.01|67.21|103
1706109300000|2024-01-24 15:15:00|68.29|67.49|68.09|67.29|68.29|67.49|68.08|67.28|142
1706109600000|2024-01-24 15:20:00|68.08|67.28|68.17|67.37|68.26|67.46|68.06|67.26|152
1706109900000|2024-01-24 15:25:00|68.18|67.38|68.29|67.49|68.29|67.49|68.08|67.28|127
1706110200000|2024-01-24 15:30:00|68.3|67.5|68.12|67.32|68.31|67.51|68.07|67.27|93
1706110500000|2024-01-24 15:35:00|68.14|67.34|68.28|67.48|68.3|67.5|68.12|67.32|112
1706110800000|2024-01-24 15:40:00|68.3|67.5|68.43|67.63|68.46|67.66|68.28|67.48|89
1706111100000|2024-01-24 15:45:00|68.44|67.64|68.57|67.77|68.58|67.78|68.38|67.58|108
1706111400000|2024-01-24 15:50:00|68.56|67.76|68.43|67.63|68.59|67.79|68.41|67.61|72
1706111700000|2024-01-24 15:55:00|68.42|67.62|68.49|67.69|68.5|67.7|68.42|67.62|62
1706112000000|2024-01-24 16:00:00|68.5|67.7|68.5|67.7|68.53|67.73|68.46|67.66|87
1706112300000|2024-01-24 16:05:00|68.49|67.69|68.32|67.52|68.49|67.69|68.29|67.49|98
1706112600000|2024-01-24 16:10:00|68.33|67.53|68.28|67.48|68.38|67.58|68.26|67.46|52
1706112900000|2024-01-24 16:15:00|68.27|67.47|68.27|67.47|68.3|67.5|68.16|67.36|98
1706113200000|2024-01-24 16:20:00|68.26|67.46|68.37|67.57|68.38|67.58|68.18|67.38|137
1706113500000|2024-01-24 16:25:00|68.38|67.58|68.48|67.68|68.49|67.69|68.3|67.5|77
1706113800000|2024-01-24 16:30:00|68.49|67.69|68.46|67.66|68.57|67.77|68.46|67.66|137
1706114100000|2024-01-24 16:35:00|68.47|67.67|68.37|67.57|68.47|67.67|68.37|67.57|81
1706114400000|2024-01-24 16:40:00|68.38|67.58|68.35|67.55|68.38|67.58|68.26|67.46|73
1706114700000|2024-01-24 16:45:00|68.34|67.54|68.59|67.79|68.6|67.8|68.34|67.54|120
1706115000000|2024-01-24 16:50:00|68.6|67.8|68.78|67.98|68.78|67.98|68.59|67.79|83
1706115300000|2024-01-24 16:55:00|68.77|67.97|68.87|68.07|68.88|68.08|68.76|67.96|71
1706115600000|2024-01-24 17:00:00|68.88|68.08|68.76|67.96|68.88|68.08|68.68|67.88|66
1706115900000|2024-01-24 17:05:00|68.75|67.95|68.67|67.87|68.77|67.97|68.62|67.82|66
1706116200000|2024-01-24 17:10:00|68.66|67.86|68.69|67.89|68.78|67.98|68.66|67.86|33
1706116500000|2024-01-24 17:15:00|68.54|67.74|68.55|67.75|68.56|67.76|68.54|67.74|11
1706116800000|2024-01-24 17:20:00|68.54|67.74|68.78|67.98|68.78|67.98|68.5|67.7|85
1706117100000|2024-01-24 17:25:00|68.79|67.99|68.66|67.86|68.79|67.99|68.6|67.8|56
1706117400000|2024-01-24 17:30:00|68.65|67.85|68.58|67.78|68.71|67.91|68.49|67.69|82
1706117700000|2024-01-24 17:35:00|68.59|67.79|68.8|68|68.88|68.08|68.56|67.76|106
1706118000000|2024-01-24 17:40:00|68.81|68.01|68.8|68|68.81|68.01|68.78|67.98|82
1706118300000|2024-01-24 17:45:00|68.79|67.99|68.66|67.86|68.8|68|68.66|67.86|107
1706118600000|2024-01-24 17:50:00|68.64|67.84|68.6|67.8|68.7|67.9|68.5|67.7|110
1706118900000|2024-01-24 17:55:00|68.59|67.79|68.69|67.89|68.74|67.94|68.59|67.79|78
1706119200000|2024-01-24 18:00:00|68.68|67.88|68.68|67.88|68.78|67.98|68.58|67.78|82
1706119500000|2024-01-24 18:05:00|68.67|67.87|68.38|67.58|68.67|67.87|68.37|67.57|86
1706119800000|2024-01-24 18:10:00|68.37|67.57|68.34|67.54|68.48|67.68|68.34|67.54|128
1706120100000|2024-01-24 18:15:00|68.35|67.55|68.2|67.4|68.39|67.59|68.18|67.38|155
1706120400000|2024-01-24 18:20:00|68.21|67.41|67.89|67.09|68.21|67.41|67.7|66.9|222
1706120700000|2024-01-24 18:25:00|67.9|67.1|68.17|67.37|68.19|67.39|67.89|67.09|111
1706121000000|2024-01-24 18:30:00|68.16|67.36|68.26|67.46|68.37|67.57|68.16|67.36|119
1706121300000|2024-01-24 18:35:00|68.27|67.47|68.31|67.51|68.39|67.59|68.27|67.47|101
1706121600000|2024-01-24 18:40:00|68.3|67.5|68.39|67.59|68.42|67.62|68.29|67.49|115
1706121900000|2024-01-24 18:45:00|68.38|67.58|68.28|67.48|68.39|67.59|68.26|67.46|84
1706122200000|2024-01-24 18:50:00|68.29|67.49|68.34|67.54|68.37|67.57|68.28|67.48|64
1706122500000|2024-01-24 18:55:00|68.33|67.53|68.35|67.55|68.36|67.56|68.3|67.5|54
1706122800000|2024-01-24 19:00:00|68.34|67.54|68.41|67.61|68.46|67.66|68.26|67.46|110
1706123100000|2024-01-24 19:05:00|68.42|67.62|68.44|67.64|68.48|67.68|68.42|67.62|59
1706123400000|2024-01-24 19:10:00|68.45|67.65|68.48|67.68|68.49|67.69|68.4|67.6|64
1706123700000|2024-01-24 19:15:00|68.47|67.67|68.41|67.61|68.58|67.78|68.38|67.58|61
1706124000000|2024-01-24 19:20:00|68.4|67.6|68.36|67.56|68.49|67.69|68.36|67.56|66
1706124300000|2024-01-24 19:25:00|68.37|67.57|68.45|67.65|68.45|67.65|68.36|67.56|63
1706124600000|2024-01-24 19:30:00|68.43|67.63|68.48|67.68|68.57|67.77|68.43|67.63|53
1706124900000|2024-01-24 19:35:00|68.47|67.67|68.43|67.63|68.48|67.68|68.38|67.58|32
1706125200000|2024-01-24 19:40:00|68.42|67.62|68.38|67.58|68.43|67.63|68.35|67.55|32
1706125500000|2024-01-24 19:45:00|68.37|67.57|68.41|67.61|68.41|67.61|68.28|67.48|50
1706125800000|2024-01-24 19:50:00|68.42|67.62|68.51|67.71|68.52|67.72|68.42|67.62|52
1706126100000|2024-01-24 19:55:00|68.5|67.7|68.6|67.8|68.68|67.88|68.5|67.7|86
1706126400000|2024-01-24 20:00:00|68.59|67.79|68.78|67.98|68.87|68.07|68.57|67.77|93
1706126700000|2024-01-24 20:05:00|68.77|67.97|68.91|68.11|68.91|68.11|68.77|67.97|106
1706127000000|2024-01-24 20:10:00|68.9|68.1|68.8|68|68.97|68.17|68.79|67.99|86
1706127300000|2024-01-24 20:15:00|68.81|68.01|68.7|67.9|68.87|68.07|68.66|67.86|68
1706127600000|2024-01-24 20:20:00|68.69|67.89|68.66|67.86|68.76|67.96|68.6|67.8|74
1706127900000|2024-01-24 20:25:00|68.67|67.87|68.66|67.86|68.69|67.89|68.66|67.86|24
1706128200000|2024-01-24 20:30:00|68.64|67.84|68.39|67.59|68.64|67.84|68.36|67.56|82
1706128500000|2024-01-24 20:35:00|68.38|67.58|68.48|67.68|68.49|67.69|68.36|67.56|77
1706128800000|2024-01-24 20:40:00|68.47|67.67|68.38|67.58|68.48|67.68|68.36|67.56|93
1706129100000|2024-01-24 20:45:00|68.38|67.58|68.23|67.43|68.38|67.58|68.18|67.38|95
1706129400000|2024-01-24 20:50:00|68.21|67.41|68.29|67.49|68.38|67.58|68.16|67.36|130
1706129700000|2024-01-24 20:55:00|68.28|67.48|68.18|67.38|68.37|67.57|68.16|67.36|135
1706130000000|2024-01-24 21:00:00|68.19|67.39|68.37|67.57|68.39|67.59|68.18|67.38|113
1706130300000|2024-01-24 21:05:00|68.36|67.56|68.46|67.66|68.48|67.68|68.35|67.55|47
1706130600000|2024-01-24 21:10:00|68.44|67.64|68.48|67.68|68.48|67.68|68.36|67.56|82
1706130900000|2024-01-24 21:15:00|68.47|67.67|68.42|67.62|68.48|67.68|68.39|67.59|48
1706131200000|2024-01-24 21:20:00|68.43|67.63|68.5|67.7|68.55|67.75|68.42|67.62|42
1706131500000|2024-01-24 21:25:00|68.49|67.69|68.61|67.81|68.65|67.85|68.49|67.69|35
1706131800000|2024-01-24 21:30:00|68.62|67.82|68.62|67.82|68.64|67.84|68.59|67.79|52
1706132100000|2024-01-24 21:35:00|68.6|67.8|68.58|67.78|68.6|67.8|68.57|67.77|25
1706132400000|2024-01-24 21:40:00|68.57|67.77|68.76|67.96|68.78|67.98|68.56|67.76|43
1706132700000|2024-01-24 21:45:00|68.75|67.95|68.68|67.88|68.75|67.95|68.67|67.87|21
1706133000000|2024-01-24 21:50:00|68.67|67.87|68.66|67.86|68.68|67.88|68.58|67.78|44
1706133300000|2024-01-24 21:55:00|68.65|67.85|68.69|67.89|68.69|67.89|68.65|67.85|55
1706133600000|2024-01-24 22:00:00|68.7|67.9|68.75|67.95|68.78|67.98|68.67|67.87|63
1706133900000|2024-01-24 22:05:00|68.74|67.94|68.77|67.97|68.78|67.98|68.66|67.86|35
1706134200000|2024-01-24 22:10:00|68.78|67.98|68.98|68.18|69|68.2|68.78|67.98|99
1706134500000|2024-01-24 22:15:00|68.97|68.17|68.94|68.14|68.99|68.19|68.93|68.13|54
1706134800000|2024-01-24 22:20:00|68.95|68.15|68.95|68.15|68.99|68.19|68.89|68.09|50
1706135100000|2024-01-24 22:25:00|68.94|68.14|68.89|68.09|68.97|68.17|68.88|68.08|48
1706135400000|2024-01-24 22:30:00|68.9|68.1|68.85|68.05|68.96|68.16|68.85|68.05|76
1706135700000|2024-01-24 22:35:00|68.86|68.06|68.85|68.05|68.86|68.06|68.85|68.05|10
1706136000000|2024-01-24 22:40:00|68.84|68.04|68.85|68.05|68.88|68.08|68.77|67.97|41
1706136300000|2024-01-24 22:45:00|68.86|68.06|68.87|68.07|68.87|68.07|68.85|68.05|14
1706136600000|2024-01-24 22:50:00|68.86|68.06|68.9|68.1|68.91|68.11|68.85|68.05|99
1706136900000|2024-01-24 22:55:00|68.89|68.09|68.93|68.13|68.93|68.13|68.89|68.09|31
1706137200000|2024-01-24 23:00:00|68.92|68.12|69.06|68.26|69.06|68.26|68.9|68.1|35
1706137500000|2024-01-24 23:05:00|69.07|68.27|69.06|68.26|69.09|68.29|69.06|68.26|26
1706137800000|2024-01-24 23:10:00|69.08|68.28|69.16|68.36|69.18|68.38|69.08|68.28|15
1706138100000|2024-01-24 23:15:00|69.06|68.26|69.26|68.46|69.27|68.47|69.05|68.25|53
1706138400000|2024-01-24 23:20:00|69.27|68.47|69.33|68.53|69.35|68.55|69.27|68.47|53
1706138700000|2024-01-24 23:25:00|69.34|68.54|69.32|68.52|69.34|68.54|69.29|68.49|26
1706139000000|2024-01-24 23:30:00|69.28|68.48|69.34|68.54|69.37|68.57|69.26|68.46|56
1706139300000|2024-01-24 23:35:00|69.35|68.55|69.34|68.54|69.36|68.56|69.33|68.53|72
1706139600000|2024-01-24 23:40:00|69.33|68.53|69.35|68.55|69.36|68.56|69.33|68.53|53
1706139900000|2024-01-24 23:45:00|69.34|68.54|69.38|68.58|69.39|68.59|69.3|68.5|44
1706140200000|2024-01-24 23:50:00|69.37|68.57|69.32|68.52|69.39|68.59|69.3|68.5|60
1706140500000|2024-01-24 23:55:00|69.31|68.51|69.27|68.47|69.32|68.52|69.26|68.46|32
1706140800000|2024-01-25 00:00:00|69.26|68.46|69.21|68.41|69.28|68.48|69.18|68.38|57
1706141100000|2024-01-25 00:05:00|69.22|68.42|69.26|68.46|69.27|68.47|69.1|68.3|75
1706141400000|2024-01-25 00:10:00|69.27|68.47|69.3|68.5|69.35|68.55|69.26|68.46|77
1706141700000|2024-01-25 00:15:00|69.29|68.49|69.32|68.52|69.36|68.56|69.26|68.46|86
1706142000000|2024-01-25 00:20:00|69.35|68.55|69.24|68.44|69.35|68.55|69.2|68.4|86
1706142300000|2024-01-25 00:25:00|69.23|68.43|69.16|68.36|69.25|68.45|69.15|68.35|70
1706142600000|2024-01-25 00:30:00|69.17|68.37|69.29|68.49|69.3|68.5|69.16|68.36|55
1706142900000|2024-01-25 00:35:00|69.28|68.48|69.36|68.56|69.44|68.64|69.28|68.48|84
1706143200000|2024-01-25 00:40:00|69.37|68.57|69.33|68.53|69.37|68.57|69.32|68.52|79
1706143500000|2024-01-25 00:45:00|69.34|68.54|69.21|68.41|69.38|68.58|69.16|68.36|122
1706143800000|2024-01-25 00:50:00|69.22|68.42|69.2|68.4|69.23|68.43|69.16|68.36|120
1706144100000|2024-01-25 00:55:00|69.19|68.39|69.2|68.4|69.29|68.49|69.16|68.36|95
1706144400000|2024-01-25 01:00:00|69.21|68.41|69.15|68.35|69.28|68.48|69.06|68.26|131
1706144700000|2024-01-25 01:05:00|69.14|68.34|69.15|68.35|69.19|68.39|69.1|68.3|94
1706145000000|2024-01-25 01:10:00|69.14|68.34|69.11|68.31|69.14|68.34|69.07|68.27|63
1706145300000|2024-01-25 01:15:00|69.1|68.3|69.02|68.22|69.13|68.33|68.97|68.17|60
1706145600000|2024-01-25 01:20:00|69.04|68.24|69.18|68.38|69.18|68.38|68.99|68.19|81
1706145900000|2024-01-25 01:25:00|69.17|68.37|69.09|68.29|69.19|68.39|69.07|68.27|63
1706146200000|2024-01-25 01:30:00|69.08|68.28|69.06|68.26|69.1|68.3|68.98|68.18|121
1706146500000|2024-01-25 01:35:00|69.01|68.21|68.99|68.19|69.02|68.22|68.8|68|125
1706146800000|2024-01-25 01:40:00|69|68.2|69.09|68.29|69.11|68.31|68.96|68.16|119
1706147100000|2024-01-25 01:45:00|69.1|68.3|68.8|68|69.11|68.31|68.8|68|84
1706147400000|2024-01-25 01:50:00|68.79|67.99|68.72|67.92|68.83|68.03|68.69|67.89|108
1706147700000|2024-01-25 01:55:00|68.73|67.93|68.45|67.65|68.74|67.94|68.45|67.65|104
1706148000000|2024-01-25 02:00:00|68.46|67.66|68.61|67.81|68.65|67.85|68.46|67.66|102
1706148300000|2024-01-25 02:05:00|68.65|67.85|68.69|67.89|68.72|67.92|68.65|67.85|59
1706148600000|2024-01-25 02:10:00|68.68|67.88|68.57|67.77|68.69|67.89|68.5|67.7|82
1706148900000|2024-01-25 02:15:00|68.58|67.78|68.65|67.85|68.68|67.88|68.58|67.78|91
1706149200000|2024-01-25 02:20:00|68.64|67.84|68.61|67.81|68.64|67.84|68.58|67.78|30
1706149500000|2024-01-25 02:25:00|68.62|67.82|68.61|67.81|68.64|67.84|68.61|67.81|42
1706149800000|2024-01-25 02:30:00|68.62|67.82|68.67|67.87|68.67|67.87|68.56|67.76|31
1706150100000|2024-01-25 02:35:00|68.68|67.88|68.6|67.8|68.71|67.91|68.57|67.77|57
1706150400000|2024-01-25 02:40:00|68.61|67.81|68.61|67.81|68.67|67.87|68.58|67.78|67
1706150700000|2024-01-25 02:45:00|68.6|67.8|68.54|67.74|68.6|67.8|68.49|67.69|49
1706151000000|2024-01-25 02:50:00|68.53|67.73|68.38|67.58|68.54|67.74|68.37|67.57|67
1706151300000|2024-01-25 02:55:00|68.37|67.57|68.41|67.61|68.42|67.62|68.36|67.56|85
1706151600000|2024-01-25 03:00:00|68.43|67.63|68.54|67.74|68.55|67.75|68.43|67.63|88
1706151900000|2024-01-25 03:05:00|68.55|67.75|68.5|67.7|68.55|67.75|68.49|67.69|54
1706152200000|2024-01-25 03:10:00|68.51|67.71|68.51|67.71|68.52|67.72|68.49|67.69|46
1706152500000|2024-01-25 03:15:00|68.54|67.74|68.54|67.74|68.55|67.75|68.53|67.73|33
1706152800000|2024-01-25 03:20:00|68.52|67.72|68.58|67.78|68.6|67.8|68.5|67.7|51
1706153100000|2024-01-25 03:25:00|68.59|67.79|68.72|67.92|68.76|67.96|68.58|67.78|44
1706153400000|2024-01-25 03:30:00|68.71|67.91|68.66|67.86|68.72|67.92|68.65|67.85|27
1706153700000|2024-01-25 03:35:00|68.65|67.85|68.64|67.84|68.68|67.88|68.61|67.81|47
1706154000000|2024-01-25 03:40:00|68.65|67.85|68.7|67.9|68.77|67.97|68.65|67.85|35
1706154300000|2024-01-25 03:45:00|68.69|67.89|68.62|67.82|68.69|67.89|68.59|67.79|59
1706154600000|2024-01-25 03:50:00|68.61|67.81|68.67|67.87|68.67|67.87|68.58|67.78|42
1706154900000|2024-01-25 03:55:00|68.68|67.88|68.65|67.85|68.68|67.88|68.64|67.84|34
1706155200000|2024-01-25 04:00:00|68.66|67.86|68.59|67.79|68.66|67.86|68.54|67.74|40
1706155500000|2024-01-25 04:05:00|68.58|67.78|68.66|67.86|68.67|67.87|68.58|67.78|32
1706155800000|2024-01-25 04:10:00|68.65|67.85|68.6|67.8|68.65|67.85|68.59|67.79|30
1706156100000|2024-01-25 04:15:00|68.61|67.81|68.67|67.87|68.67|67.87|68.6|67.8|23
1706156400000|2024-01-25 04:20:00|68.66|67.86|68.7|67.9|68.74|67.94|68.66|67.86|26
1706156700000|2024-01-25 04:25:00|68.68|67.88|68.57|67.77|68.68|67.88|68.56|67.76|17
1706157000000|2024-01-25 04:30:00|68.56|67.76|68.62|67.82|68.67|67.87|68.54|67.74|31
1706157300000|2024-01-25 04:35:00|68.61|67.81|68.59|67.79|68.62|67.82|68.48|67.68|32
1706157600000|2024-01-25 04:40:00|68.58|67.78|68.58|67.78|68.61|67.81|68.58|67.78|37
1706157900000|2024-01-25 04:45:00|68.56|67.76|68.37|67.57|68.56|67.76|68.35|67.55|21
1706158200000|2024-01-25 04:50:00|68.38|67.58|68.5|67.7|68.56|67.76|68.38|67.58|50
1706158500000|2024-01-25 04:55:00|68.51|67.71|68.53|67.73|68.56|67.76|68.51|67.71|24
1706158800000|2024-01-25 05:00:00|68.55|67.75|68.26|67.46|68.55|67.75|68.26|67.46|60
1706159100000|2024-01-25 05:05:00|68.21|67.41|68.19|67.39|68.27|67.47|68.17|67.37|88
1706159400000|2024-01-25 05:10:00|68.18|67.38|68.17|67.37|68.26|67.46|68.17|67.37|65
1706159700000|2024-01-25 05:15:00|68.18|67.38|68.16|67.36|68.21|67.41|68.16|67.36|69
1706160000000|2024-01-25 05:20:00|68.15|67.35|68.07|67.27|68.15|67.35|67.99|67.19|118
1706160300000|2024-01-25 05:25:00|68.06|67.26|68.04|67.24|68.07|67.27|67.98|67.18|87
1706160600000|2024-01-25 05:30:00|68.05|67.25|68.16|67.36|68.2|67.4|68.03|67.23|106
1706160900000|2024-01-25 05:35:00|68.17|67.37|68.23|67.43|68.28|67.48|68.16|67.36|32
1706161200000|2024-01-25 05:40:00|68.24|67.44|68.2|67.4|68.25|67.45|68.19|67.39|50
1706161500000|2024-01-25 05:45:00|68.19|67.39|68.3|67.5|68.37|67.57|68.19|67.39|43
1706161800000|2024-01-25 05:50:00|68.29|67.49|68.28|67.48|68.29|67.49|68.25|67.45|18
1706162100000|2024-01-25 05:55:00|68.27|67.47|68.27|67.47|68.28|67.48|68.26|67.46|23
1706162400000|2024-01-25 06:00:00|68.28|67.48|68.43|67.63|68.48|67.68|68.27|67.47|46
1706162700000|2024-01-25 06:05:00|68.44|67.64|68.43|67.63|68.46|67.66|68.38|67.58|40
1706163000000|2024-01-25 06:10:00|68.44|67.64|68.5|67.7|68.53|67.73|68.44|67.64|45
1706163300000|2024-01-25 06:15:00|68.51|67.71|68.46|67.66|68.51|67.71|68.45|67.65|35
1706163600000|2024-01-25 06:20:00|68.47|67.67|68.28|67.48|68.47|67.67|68.2|67.4|65
1706163900000|2024-01-25 06:25:00|68.29|67.49|68.39|67.59|68.39|67.59|68.26|67.46|73
1706164200000|2024-01-25 06:30:00|68.38|67.58|68.33|67.53|68.39|67.59|68.3|67.5|53
1706164500000|2024-01-25 06:35:00|68.34|67.54|68.47|67.67|68.47|67.67|68.33|67.53|67
1706164800000|2024-01-25 06:40:00|68.48|67.68|68.48|67.68|68.49|67.69|68.4|67.6|87
1706165100000|2024-01-25 06:45:00|68.49|67.69|68.58|67.78|68.66|67.86|68.48|67.68|97
1706165400000|2024-01-25 06:50:00|68.59|67.79|68.65|67.85|68.68|67.88|68.48|67.68|72
1706165700000|2024-01-25 06:55:00|68.64|67.84|68.66|67.86|68.69|67.89|68.64|67.84|55
1706166000000|2024-01-25 07:00:00|68.67|67.87|68.66|67.86|68.67|67.87|68.65|67.85|21
1706166300000|2024-01-25 07:05:00|68.67|67.87|68.58|67.78|68.67|67.87|68.56|67.76|38
1706166600000|2024-01-25 07:10:00|68.59|67.79|68.57|67.77|68.59|67.79|68.56|67.76|59
1706166900000|2024-01-25 07:15:00|68.56|67.76|68.59|67.79|68.61|67.81|68.56|67.76|22
1706167200000|2024-01-25 07:20:00|68.58|67.78|68.6|67.8|68.6|67.8|68.57|67.77|33
1706167500000|2024-01-25 07:25:00|68.61|67.81|68.69|67.89|68.71|67.91|68.61|67.81|36
1706167800000|2024-01-25 07:30:00|68.7|67.9|68.69|67.89|68.76|67.96|68.67|67.87|68
1706168100000|2024-01-25 07:35:00|68.68|67.88|68.68|67.88|68.69|67.89|68.56|67.76|68
1706168400000|2024-01-25 07:40:00|68.67|67.87|68.67|67.87|68.68|67.88|68.66|67.86|27
1706168700000|2024-01-25 07:45:00|68.68|67.88|68.67|67.87|68.69|67.89|68.66|67.86|46
1706169000000|2024-01-25 07:50:00|68.68|67.88|68.76|67.96|68.77|67.97|68.67|67.87|27
1706169300000|2024-01-25 07:55:00|68.77|67.97|68.77|67.97|68.8|68|68.75|67.95|67
1706169600000|2024-01-25 08:00:00|68.78|67.98|68.73|67.93|68.83|68.03|68.67|67.87|53
1706169900000|2024-01-25 08:05:00|68.74|67.94|68.83|68.03|68.84|68.04|68.73|67.93|84
1706170200000|2024-01-25 08:10:00|68.82|68.02|68.86|68.06|68.89|68.09|68.81|68.01|86
1706170500000|2024-01-25 08:15:00|68.87|68.07|68.82|68.02|68.88|68.08|68.82|68.02|62
1706170800000|2024-01-25 08:20:00|68.81|68.01|68.77|67.97|68.83|68.03|68.76|67.96|47
1706171100000|2024-01-25 08:25:00|68.76|67.96|68.78|67.98|68.79|67.99|68.76|67.96|37
1706171400000|2024-01-25 08:30:00|68.81|68.01|68.72|67.92|68.82|68.02|68.7|67.9|15
1706171700000|2024-01-25 08:35:00|68.73|67.93|68.73|67.93|68.73|67.93|68.72|67.92|5
1706172000000|2024-01-25 08:40:00|68.72|67.92|68.69|67.89|68.73|67.93|68.66|67.86|32
1706172300000|2024-01-25 08:45:00|68.68|67.88|68.7|67.9|68.71|67.91|68.67|67.87|35
1706172600000|2024-01-25 08:50:00|68.69|67.89|68.69|67.89|68.7|67.9|68.68|67.88|29
1706172900000|2024-01-25 08:55:00|68.7|67.9|68.69|67.89|68.7|67.9|68.68|67.88|16
1706173200000|2024-01-25 09:00:00|68.7|67.9|68.74|67.94|68.78|67.98|68.69|67.89|36
1706173500000|2024-01-25 09:05:00|68.78|67.98|68.98|68.18|68.98|68.18|68.78|67.98|53
1706173800000|2024-01-25 09:10:00|68.99|68.19|68.89|68.09|69|68.2|68.87|68.07|46
1706174100000|2024-01-25 09:15:00|68.88|68.08|68.88|68.08|68.89|68.09|68.69|67.89|53
1706174400000|2024-01-25 09:20:00|68.87|68.07|68.87|68.07|68.91|68.11|68.87|68.07|51
1706174700000|2024-01-25 09:25:00|68.81|68.01|68.78|67.98|68.81|68.01|68.78|67.98|60
1706175000000|2024-01-25 09:30:00|68.77|67.97|68.78|67.98|68.79|67.99|68.76|67.96|42
1706175300000|2024-01-25 09:35:00|68.8|68|68.85|68.05|68.89|68.09|68.79|67.99|36
1706175600000|2024-01-25 09:40:00|68.84|68.04|68.78|67.98|68.84|68.04|68.76|67.96|55
1706175900000|2024-01-25 09:45:00|68.77|67.97|68.68|67.88|68.79|67.99|68.68|67.88|45
1706176200000|2024-01-25 09:50:00|68.67|67.87|68.73|67.93|68.76|67.96|68.67|67.87|57
1706176500000|2024-01-25 09:55:00|68.7|67.9|68.5|67.7|68.71|67.91|68.48|67.68|71
1706176800000|2024-01-25 10:00:00|68.51|67.71|68.56|67.76|68.64|67.84|68.49|67.69|77
1706177100000|2024-01-25 10:05:00|68.54|67.74|68.38|67.58|68.54|67.74|68.29|67.49|148
1706177400000|2024-01-25 10:10:00|68.37|67.57|68.38|67.58|68.39|67.59|68.37|67.57|6
1706177700000|2024-01-25 10:15:00|68.53|67.73|68.53|67.73|68.58|67.78|68.5|67.7|69
1706178000000|2024-01-25 10:20:00|68.5|67.7|68.58|67.78|68.58|67.78|68.48|67.68|53
1706178300000|2024-01-25 10:25:00|68.57|67.77|68.58|67.78|68.62|67.82|68.56|67.76|71
1706178600000|2024-01-25 10:30:00|68.48|67.68|68.63|67.83|68.73|67.93|68.47|67.67|98
1706178900000|2024-01-25 10:35:00|68.64|67.84|68.64|67.84|68.65|67.85|68.63|67.83|69
1706179200000|2024-01-25 10:40:00|68.65|67.85|68.71|67.91|68.74|67.94|68.64|67.84|55
1706179500000|2024-01-25 10:45:00|68.7|67.9|68.77|67.97|68.79|67.99|68.7|67.9|51
1706179800000|2024-01-25 10:50:00|68.78|67.98|68.86|68.06|68.87|68.07|68.76|67.96|42
1706180100000|2024-01-25 10:55:00|68.87|68.07|68.88|68.08|68.88|68.08|68.86|68.06|58
1706180400000|2024-01-25 11:00:00|68.87|68.07|68.83|68.03|68.96|68.16|68.82|68.02|55
1706180700000|2024-01-25 11:05:00|68.82|68.02|68.8|68|68.82|68.02|68.7|67.9|60
1706181000000|2024-01-25 11:10:00|68.79|67.99|68.89|68.09|68.97|68.17|68.78|67.98|95
1706181300000|2024-01-25 11:15:00|68.88|68.08|68.86|68.06|68.89|68.09|68.79|67.99|80
1706181600000|2024-01-25 11:20:00|68.85|68.05|68.96|68.16|68.97|68.17|68.84|68.04|85
1706181900000|2024-01-25 11:25:00|68.97|68.17|68.91|68.11|68.97|68.17|68.86|68.06|73
1706182200000|2024-01-25 11:30:00|68.93|68.13|69.05|68.25|69.06|68.26|68.92|68.12|96
1706182500000|2024-01-25 11:35:00|69.06|68.26|69.07|68.27|69.08|68.28|69.03|68.23|57
1706182800000|2024-01-25 11:40:00|69.06|68.26|69.07|68.27|69.08|68.28|69.05|68.25|36
1706183100000|2024-01-25 11:45:00|69.06|68.26|68.96|68.16|69.07|68.27|68.94|68.14|56
1706183400000|2024-01-25 11:50:00|68.95|68.15|68.8|68|68.95|68.15|68.78|67.98|33
1706183700000|2024-01-25 11:55:00|68.79|67.99|68.82|68.02|68.82|68.02|68.79|67.99|49
1706184000000|2024-01-25 12:00:00|68.81|68.01|68.97|68.17|68.98|68.18|68.77|67.97|84
1706184300000|2024-01-25 12:05:00|68.96|68.16|68.95|68.15|68.99|68.19|68.94|68.14|40
1706184600000|2024-01-25 12:10:00|68.92|68.12|68.79|67.99|68.93|68.13|68.77|67.97|64
1706184900000|2024-01-25 12:15:00|68.8|68|68.75|67.95|68.81|68.01|68.73|67.93|62
1706185200000|2024-01-25 12:20:00|68.74|67.94|68.66|67.86|68.75|67.95|68.65|67.85|53
1706185500000|2024-01-25 12:25:00|68.65|67.85|68.49|67.69|68.65|67.85|68.48|67.68|58
1706185800000|2024-01-25 12:30:00|68.48|67.68|68.18|67.38|68.49|67.69|68.18|67.38|70
1706186100000|2024-01-25 12:35:00|68.19|67.39|68.46|67.66|68.48|67.68|68.19|67.39|91
1706186400000|2024-01-25 12:40:00|68.47|67.67|68.47|67.67|68.53|67.73|68.46|67.66|66
1706186700000|2024-01-25 12:45:00|68.46|67.66|68.26|67.46|68.47|67.67|68.18|67.38|76
1706187000000|2024-01-25 12:50:00|68.24|67.44|68.08|67.28|68.24|67.44|67.96|67.16|55
1706187300000|2024-01-25 12:55:00|68.09|67.29|68.18|67.38|68.25|67.45|68.09|67.29|52
1706187600000|2024-01-25 13:00:00|68.19|67.39|68.14|67.34|68.2|67.4|68.07|67.27|111
1706187900000|2024-01-25 13:05:00|68.15|67.35|68.19|67.39|68.22|67.42|68.14|67.34|53
1706188200000|2024-01-25 13:10:00|68.17|67.37|68.23|67.43|68.26|67.46|68.1|67.3|53
1706188500000|2024-01-25 13:15:00|68.24|67.44|68.13|67.33|68.25|67.45|68.12|67.32|30
1706188800000|2024-01-25 13:20:00|68.14|67.34|68.16|67.36|68.18|67.38|68.1|67.3|92
1706189100000|2024-01-25 13:25:00|68.13|67.33|68.08|67.28|68.13|67.33|68.01|67.21|37
1706189400000|2024-01-25 13:30:00|68.07|67.27|68.38|67.58|68.38|67.58|68.05|67.25|94
1706189700000|2024-01-25 13:35:00|68.37|67.57|68.36|67.56|68.37|67.57|68.24|67.44|64
1706190000000|2024-01-25 13:40:00|68.35|67.55|68.08|67.28|68.36|67.56|67.99|67.19|47
1706190300000|2024-01-25 13:45:00|68.1|67.3|68.09|67.29|68.17|67.37|68.04|67.24|44
1706190600000|2024-01-25 13:50:00|68.08|67.28|68.16|67.36|68.16|67.36|67.95|67.15|48
1706190900000|2024-01-25 13:55:00|68.18|67.38|68.25|67.45|68.27|67.47|68.18|67.38|28
1706191200000|2024-01-25 14:00:00|68.27|67.47|68.36|67.56|68.36|67.56|68.27|67.47|47
1706191500000|2024-01-25 14:05:00|68.35|67.55|68.19|67.39|68.35|67.55|68.17|67.37|46
1706191800000|2024-01-25 14:10:00|68.2|67.4|68.26|67.46|68.27|67.47|68.1|67.3|42
1706192100000|2024-01-25 14:15:00|68.27|67.47|68.38|67.58|68.46|67.66|68.25|67.45|60
1706192400000|2024-01-25 14:20:00|68.37|67.57|68.38|67.58|68.4|67.6|68.29|67.49|35
1706192700000|2024-01-25 14:25:00|68.37|67.57|68.38|67.58|68.39|67.59|68.29|67.49|30
1706193000000|2024-01-25 14:30:00|68.39|67.59|68.54|67.74|68.54|67.74|68.38|67.58|52
1706193300000|2024-01-25 14:35:00|68.56|67.76|68.53|67.73|68.58|67.78|68.53|67.73|21
1706193600000|2024-01-25 14:40:00|68.52|67.72|68.27|67.47|68.53|67.73|68.27|67.47|29
1706193900000|2024-01-25 14:45:00|68.28|67.48|68.27|67.47|68.28|67.48|68.08|67.28|31
1706194200000|2024-01-25 14:50:00|68.28|67.48|68.34|67.54|68.43|67.63|68.27|67.47|41
1706194500000|2024-01-25 14:55:00|68.33|67.53|68.43|67.63|68.45|67.65|68.33|67.53|45
1706194800000|2024-01-25 15:00:00|68.44|67.64|68.32|67.52|68.45|67.65|68.3|67.5|54
1706195100000|2024-01-25 15:05:00|68.31|67.51|68.74|67.94|68.82|68.02|68.31|67.51|71
1706195400000|2024-01-25 15:10:00|68.73|67.93|68.57|67.77|68.73|67.93|68.51|67.71|71
1706195700000|2024-01-25 15:15:00|68.58|67.78|68.58|67.78|68.59|67.79|68.47|67.67|41
1706196000000|2024-01-25 15:20:00|68.59|67.79|68.55|67.75|68.64|67.84|68.52|67.72|39
1706196300000|2024-01-25 15:25:00|68.54|67.74|68.38|67.58|68.55|67.75|68.2|67.4|71
1706196600000|2024-01-25 15:30:00|68.37|67.57|68.4|67.6|68.54|67.74|68.32|67.52|39
1706196900000|2024-01-25 15:35:00|68.41|67.61|68.36|67.56|68.42|67.62|68.28|67.48|48
1706197200000|2024-01-25 15:40:00|68.34|67.54|68.16|67.36|68.36|67.56|68.12|67.32|33
1706197500000|2024-01-25 15:45:00|68.15|67.35|68.05|67.25|68.15|67.35|67.98|67.18|27
1706197800000|2024-01-25 15:50:00|68.04|67.24|67.97|67.17|68.07|67.27|67.96|67.16|29
1706198100000|2024-01-25 15:55:00|67.98|67.18|68.13|67.33|68.26|67.46|67.98|67.18|33
1706198400000|2024-01-25 16:00:00|68.11|67.31|68.08|67.28|68.15|67.35|68.07|67.27|44
1706198700000|2024-01-25 16:05:00|68.09|67.29|67.97|67.17|68.13|67.33|67.93|67.13|31
1706199000000|2024-01-25 16:10:00|67.98|67.18|68.15|67.35|68.16|67.36|67.98|67.18|29
1706199300000|2024-01-25 16:15:00|68.14|67.34|68.25|67.45|68.28|67.48|68.04|67.24|36
1706199600000|2024-01-25 16:20:00|68.23|67.43|68.28|67.48|68.29|67.49|68.2|67.4|44
1706199900000|2024-01-25 16:25:00|68.27|67.47|68.34|67.54|68.35|67.55|68.24|67.44|30
1706200200000|2024-01-25 16:30:00|68.35|67.55|68.26|67.46|68.38|67.58|68.22|67.42|70
1706200500000|2024-01-25 16:35:00|68.25|67.45|68.43|67.63|68.45|67.65|68.25|67.45|55
1706200800000|2024-01-25 16:40:00|68.42|67.62|68.52|67.72|68.52|67.72|68.41|67.61|74
1706201100000|2024-01-25 16:45:00|68.53|67.73|68.36|67.56|68.57|67.77|68.32|67.52|26
1706201400000|2024-01-25 16:50:00|68.38|67.58|68.34|67.54|68.39|67.59|68.28|67.48|28
1706201700000|2024-01-25 16:55:00|68.32|67.52|68.12|67.32|68.34|67.54|68.11|67.31|65
1706202000000|2024-01-25 17:00:00|68.11|67.31|68.13|67.33|68.15|67.35|68.01|67.21|41
1706202300000|2024-01-25 17:05:00|68.14|67.34|67.85|67.05|68.17|67.37|67.78|66.98|51
1706202600000|2024-01-25 17:10:00|67.87|67.07|67.97|67.17|68.06|67.26|67.87|67.07|50
1706202900000|2024-01-25 17:15:00|67.95|67.15|68.05|67.25|68.08|67.28|67.91|67.11|44
1706203200000|2024-01-25 17:20:00|68.11|67.31|68.36|67.56|68.37|67.57|68.09|67.29|30
1706203500000|2024-01-25 17:25:00|68.37|67.57|68.39|67.59|68.46|67.66|68.35|67.55|35
1706203800000|2024-01-25 17:30:00|68.38|67.58|68.55|67.75|68.56|67.76|68.38|67.58|26
1706204100000|2024-01-25 17:35:00|68.53|67.73|68.55|67.75|68.56|67.76|68.49|67.69|35
1706204400000|2024-01-25 17:40:00|68.54|67.74|68.57|67.77|68.58|67.78|68.54|67.74|16
1706204700000|2024-01-25 17:45:00|68.56|67.76|68.75|67.95|68.75|67.95|68.56|67.76|31
1706205000000|2024-01-25 17:50:00|68.74|67.94|68.72|67.92|68.75|67.95|68.68|67.88|31
1706205300000|2024-01-25 17:55:00|68.71|67.91|68.63|67.83|68.71|67.91|68.62|67.82|12
1706205600000|2024-01-25 18:00:00|68.64|67.84|68.77|67.97|68.77|67.97|68.64|67.84|34
1706205900000|2024-01-25 18:05:00|68.75|67.95|68.85|68.05|68.86|68.06|68.75|67.95|28
1706206200000|2024-01-25 18:10:00|68.84|68.04|68.94|68.14|68.94|68.14|68.84|68.04|45
1706206500000|2024-01-25 18:15:00|68.93|68.13|69.1|68.3|69.15|68.35|68.92|68.12|79
1706206800000|2024-01-25 18:20:00|69.11|68.31|69.24|68.44|69.25|68.45|69.06|68.26|57
1706207100000|2024-01-25 18:25:00|69.23|68.43|69.25|68.45|69.26|68.46|69.17|68.37|37
1706207400000|2024-01-25 18:30:00|69.26|68.46|69.16|68.36|69.34|68.54|69.05|68.25|53
1706207700000|2024-01-25 18:35:00|69.15|68.35|69.05|68.25|69.16|68.36|69.02|68.22|48
1706208000000|2024-01-25 18:40:00|69.06|68.26|68.98|68.18|69.14|68.34|68.98|68.18|49
1706208300000|2024-01-25 18:45:00|68.99|68.19|68.94|68.14|69.04|68.24|68.88|68.08|34
1706208900000|2024-01-25 18:55:00|69.11|68.31|69.09|68.29|69.14|68.34|69.08|68.28|26
1706209200000|2024-01-25 19:00:00|69.1|68.3|68.96|68.16|69.17|68.37|68.93|68.13|46
1706209500000|2024-01-25 19:05:00|68.95|68.15|68.98|68.18|69.04|68.24|68.95|68.15|57
1706209800000|2024-01-25 19:10:00|68.97|68.17|69.13|68.33|69.16|68.36|68.97|68.17|35
1706210100000|2024-01-25 19:15:00|69.16|68.36|69.22|68.42|69.22|68.42|69.13|68.33|39
1706210400000|2024-01-25 19:20:00|69.23|68.43|69.28|68.48|69.33|68.53|69.22|68.42|56
1706210700000|2024-01-25 19:25:00|69.26|68.46|69.36|68.56|69.37|68.57|69.26|68.46|28
1706211000000|2024-01-25 19:30:00|69.35|68.55|69.47|68.67|69.47|68.67|69.27|68.47|34
1706211300000|2024-01-25 19:35:00|69.46|68.66|69.61|68.81|69.64|68.84|69.46|68.66|26
1706211600000|2024-01-25 19:40:00|69.6|68.8|69.5|68.7|69.6|68.8|69.5|68.7|20
1706211900000|2024-01-25 19:45:00|69.48|68.68|69.4|68.6|69.49|68.69|69.39|68.59|34
1706212200000|2024-01-25 19:50:00|69.39|68.59|69.39|68.59|69.42|68.62|69.38|68.58|29
1706212500000|2024-01-25 19:55:00|69.4|68.6|69.43|68.63|69.46|68.66|69.39|68.59|22
1706212800000|2024-01-25 20:00:00|69.45|68.65|69.36|68.56|69.45|68.65|69.33|68.53|11
1706213100000|2024-01-25 20:05:00|69.35|68.55|69.38|68.58|69.41|68.61|69.3|68.5|27
1706213400000|2024-01-25 20:10:00|69.37|68.57|69.39|68.59|69.42|68.62|69.28|68.48|47
1706213700000|2024-01-25 20:15:00|69.4|68.6|69.37|68.57|69.4|68.6|69.27|68.47|38
1706214000000|2024-01-25 20:20:00|69.38|68.58|69.43|68.63|69.45|68.65|69.38|68.58|29
1706214300000|2024-01-25 20:25:00|69.42|68.62|69.41|68.61|69.42|68.62|69.41|68.61|4
1706214600000|2024-01-25 20:30:00|69.41|68.61|69.38|68.58|69.44|68.64|69.38|68.58|47
1706214900000|2024-01-25 20:35:00|69.39|68.59|69.38|68.58|69.46|68.66|69.24|68.44|34
1706215200000|2024-01-25 20:40:00|69.37|68.57|69.26|68.46|69.38|68.58|69.25|68.45|41
1706215500000|2024-01-25 20:45:00|69.27|68.47|69.11|68.31|69.27|68.47|69.09|68.29|19
1706215800000|2024-01-25 20:50:00|69.12|68.32|69.27|68.47|69.28|68.48|69.09|68.29|34
1706216100000|2024-01-25 20:55:00|69.26|68.46|69.38|68.58|69.38|68.58|69.22|68.42|48
1706216400000|2024-01-25 21:00:00|69.39|68.59|69.67|68.87|69.67|68.87|69.39|68.59|50
1706216700000|2024-01-25 21:05:00|69.65|68.85|69.66|68.86|69.68|68.88|69.64|68.84|54
1706217000000|2024-01-25 21:10:00|69.65|68.85|69.61|68.81|69.66|68.86|69.6|68.8|24
1706217300000|2024-01-25 21:15:00|69.6|68.8|69.5|68.7|69.61|68.81|69.37|68.57|40
1706217600000|2024-01-25 21:20:00|69.51|68.71|69.51|68.71|69.55|68.75|69.5|68.7|15
1706217900000|2024-01-25 21:25:00|69.49|68.69|69.55|68.75|69.57|68.77|69.49|68.69|15
1706218200000|2024-01-25 21:30:00|69.56|68.76|69.47|68.67|69.56|68.76|69.44|68.64|22
1706218500000|2024-01-25 21:35:00|69.5|68.7|69.54|68.74|69.56|68.76|69.5|68.7|19
1706218800000|2024-01-25 21:40:00|69.53|68.73|69.46|68.66|69.55|68.75|69.39|68.59|31
1706219100000|2024-01-25 21:45:00|69.45|68.65|69.65|68.85|69.66|68.86|69.44|68.64|31
1706219400000|2024-01-25 21:50:00|69.66|68.86|69.64|68.84|69.66|68.86|69.59|68.79|34
1706219700000|2024-01-25 21:55:00|69.63|68.83|69.63|68.83|69.66|68.86|69.59|68.79|47
1706220000000|2024-01-25 22:00:00|69.62|68.82|69.46|68.66|69.62|68.82|69.46|68.66|56
1706220300000|2024-01-25 22:05:00|69.44|68.64|69.46|68.66|69.47|68.67|69.38|68.58|37
1706220600000|2024-01-25 22:10:00|69.45|68.65|69.47|68.67|69.5|68.7|69.39|68.59|44
1706220900000|2024-01-25 22:15:00|69.46|68.66|69.47|68.67|69.47|68.67|69.46|68.66|12
1706221200000|2024-01-25 22:20:00|69.48|68.68|69.48|68.68|69.49|68.69|69.47|68.67|11
1706221500000|2024-01-25 22:25:00|69.47|68.67|69.34|68.54|69.47|68.67|69.34|68.54|38
1706221800000|2024-01-25 22:30:00|69.35|68.55|69.28|68.48|69.37|68.57|69.27|68.47|26
1706222100000|2024-01-25 22:35:00|69.29|68.49|69.53|68.73|69.56|68.76|69.29|68.49|38
1706222400000|2024-01-25 22:40:00|69.54|68.74|69.37|68.57|69.54|68.74|69.37|68.57|71
1706222700000|2024-01-25 22:45:00|69.38|68.58|69.45|68.65|69.45|68.65|69.36|68.56|50
1706223000000|2024-01-25 22:50:00|69.47|68.67|69.54|68.74|69.57|68.77|69.47|68.67|28
1706223300000|2024-01-25 22:55:00|69.53|68.73|69.61|68.81|69.65|68.85|69.53|68.73|66
1706223600000|2024-01-25 23:00:00|69.57|68.77|69.43|68.63|69.57|68.77|69.38|68.58|45
1706223900000|2024-01-25 23:05:00|69.42|68.62|69.52|68.72|69.53|68.73|69.42|68.62|34
1706224200000|2024-01-25 23:10:00|69.53|68.73|69.64|68.84|69.64|68.84|69.52|68.72|12
1706224500000|2024-01-25 23:15:00|69.63|68.83|69.56|68.76|69.66|68.86|69.49|68.69|24
1706224800000|2024-01-25 23:20:00|69.57|68.77|69.52|68.72|69.57|68.77|69.51|68.71|27
1706225100000|2024-01-25 23:25:00|69.53|68.73|69.42|68.62|69.53|68.73|69.41|68.61|11
1706225400000|2024-01-25 23:30:00|69.43|68.63|69.43|68.63|69.43|68.63|69.42|68.62|43
1706225700000|2024-01-25 23:35:00|69.42|68.62|69.47|68.67|69.48|68.68|69.42|68.62|15
1706226000000|2024-01-25 23:40:00|69.48|68.68|69.42|68.62|69.48|68.68|69.37|68.57|36
1706226300000|2024-01-25 23:45:00|69.4|68.6|69.39|68.59|69.44|68.64|69.39|68.59|27
1706226600000|2024-01-25 23:50:00|69.4|68.6|69.36|68.56|69.45|68.65|69.36|68.56|74
1706226900000|2024-01-25 23:55:00|69.31|68.51|69.31|68.51|69.35|68.55|69.3|68.5|15
1706227200000|2024-01-26 00:00:00|69.29|68.49|69.13|68.33|69.29|68.49|69.08|68.28|51
1706227500000|2024-01-26 00:05:00|69.12|68.32|69.16|68.36|69.16|68.36|69.08|68.28|36
1706227800000|2024-01-26 00:10:00|69.17|68.37|69|68.2|69.18|68.38|68.99|68.19|27
1706228100000|2024-01-26 00:15:00|68.99|68.19|68.86|68.06|69|68.2|68.8|68|64
1706228400000|2024-01-26 00:20:00|68.87|68.07|68.96|68.16|69.07|68.27|68.86|68.06|56
1706228700000|2024-01-26 00:25:00|68.94|68.14|68.88|68.08|68.97|68.17|68.87|68.07|51
1706229000000|2024-01-26 00:30:00|68.89|68.09|69.05|68.25|69.06|68.26|68.89|68.09|49
1706229300000|2024-01-26 00:35:00|69.06|68.26|69.02|68.22|69.07|68.27|69|68.2|40
1706229600000|2024-01-26 00:40:00|69|68.2|69.12|68.32|69.14|68.34|68.98|68.18|48
1706229900000|2024-01-26 00:45:00|69.11|68.31|69.1|68.3|69.14|68.34|69.09|68.29|54
1706230200000|2024-01-26 00:50:00|69.11|68.31|69.08|68.28|69.16|68.36|69.06|68.26|42
1706230500000|2024-01-26 00:55:00|69.07|68.27|69.1|68.3|69.16|68.36|69.06|68.26|37
1706230800000|2024-01-26 01:00:00|69.09|68.29|69.03|68.23|69.13|68.33|68.91|68.11|63
1706231100000|2024-01-26 01:05:00|69.02|68.22|68.87|68.07|69.06|68.26|68.87|68.07|54
1706231400000|2024-01-26 01:10:00|68.88|68.08|68.97|68.17|68.99|68.19|68.87|68.07|52
1706231700000|2024-01-26 01:15:00|68.98|68.18|69.15|68.35|69.15|68.35|68.97|68.17|54
1706232000000|2024-01-26 01:20:00|69.16|68.36|69.04|68.24|69.16|68.36|69.01|68.21|43
1706232300000|2024-01-26 01:25:00|69.05|68.25|69.12|68.32|69.13|68.33|69.05|68.25|45
1706232600000|2024-01-26 01:30:00|69.13|68.33|69.22|68.42|69.23|68.43|69.13|68.33|41
1706232900000|2024-01-26 01:35:00|69.2|68.4|69.22|68.42|69.24|68.44|69.2|68.4|31
1706233200000|2024-01-26 01:40:00|69.23|68.43|69.17|68.37|69.23|68.43|69.16|68.36|78
1706233500000|2024-01-26 01:45:00|69.18|68.38|69.32|68.52|69.33|68.53|69.18|68.38|66
1706233800000|2024-01-26 01:50:00|69.33|68.53|69.26|68.46|69.33|68.53|69.26|68.46|21
1706234100000|2024-01-26 01:55:00|69.27|68.47|69.29|68.49|69.33|68.53|69.21|68.41|25
1706234400000|2024-01-26 02:00:00|69.3|68.5|69.42|68.62|69.43|68.63|69.28|68.48|72
1706234700000|2024-01-26 02:05:00|69.41|68.61|69.43|68.63|69.43|68.63|69.36|68.56|46
1706235000000|2024-01-26 02:10:00|69.44|68.64|69.64|68.84|69.67|68.87|69.44|68.64|42
1706235300000|2024-01-26 02:15:00|69.65|68.85|69.7|68.9|69.72|68.92|69.61|68.81|98
1706235600000|2024-01-26 02:20:00|69.69|68.89|69.75|68.95|69.77|68.97|69.69|68.89|90
1706235900000|2024-01-26 02:25:00|69.76|68.96|69.74|68.94|69.76|68.96|69.68|68.88|78
1706236200000|2024-01-26 02:30:00|69.73|68.93|69.59|68.79|69.75|68.95|69.59|68.79|57
1706236500000|2024-01-26 02:35:00|69.58|68.78|69.57|68.77|69.62|68.82|69.56|68.76|41
1706236800000|2024-01-26 02:40:00|69.58|68.78|69.59|68.79|69.64|68.84|69.57|68.77|51
1706237100000|2024-01-26 02:45:00|69.59|68.79|69.55|68.75|69.59|68.79|69.39|68.59|78
1706237400000|2024-01-26 02:50:00|69.54|68.74|69.45|68.65|69.56|68.76|69.44|68.64|33
1706237700000|2024-01-26 02:55:00|69.46|68.66|69.58|68.78|69.58|68.78|69.46|68.66|63
1706238000000|2024-01-26 03:00:00|69.57|68.77|69.58|68.78|69.65|68.85|69.56|68.76|41
1706238300000|2024-01-26 03:05:00|69.57|68.77|69.51|68.71|69.58|68.78|69.49|68.69|79
1706238600000|2024-01-26 03:10:00|69.52|68.72|69.57|68.77|69.59|68.79|69.5|68.7|53
1706238900000|2024-01-26 03:15:00|69.56|68.76|69.55|68.75|69.57|68.77|69.5|68.7|23
1706239200000|2024-01-26 03:20:00|69.56|68.76|69.5|68.7|69.57|68.77|69.5|68.7|30
1706239500000|2024-01-26 03:25:00|69.51|68.71|69.39|68.59|69.51|68.71|69.38|68.58|20
1706239800000|2024-01-26 03:30:00|69.4|68.6|69.53|68.73|69.53|68.73|69.4|68.6|36
1706240100000|2024-01-26 03:35:00|69.52|68.72|69.47|68.67|69.57|68.77|69.47|68.67|23
1706240400000|2024-01-26 03:40:00|69.46|68.66|69.47|68.67|69.49|68.69|69.4|68.6|38
1706240700000|2024-01-26 03:45:00|69.48|68.68|69.52|68.72|69.56|68.76|69.47|68.67|45
1706241000000|2024-01-26 03:50:00|69.5|68.7|69.55|68.75|69.56|68.76|69.5|68.7|22
1706241300000|2024-01-26 03:55:00|69.56|68.76|69.56|68.76|69.56|68.76|69.49|68.69|31
1706241600000|2024-01-26 04:00:00|69.57|68.77|69.56|68.76|69.6|68.8|69.5|68.7|24
1706241900000|2024-01-26 04:05:00|69.57|68.77|69.53|68.73|69.64|68.84|69.52|68.72|35
1706242200000|2024-01-26 04:10:00|69.52|68.72|69.51|68.71|69.57|68.77|69.51|68.71|22
1706242500000|2024-01-26 04:15:00|69.52|68.72|69.55|68.75|69.57|68.77|69.49|68.69|34
1706242800000|2024-01-26 04:20:00|69.56|68.76|69.58|68.78|69.6|68.8|69.56|68.76|15
1706243100000|2024-01-26 04:25:00|69.57|68.77|69.56|68.76|69.58|68.78|69.56|68.76|14
1706243400000|2024-01-26 04:30:00|69.57|68.77|69.57|68.77|69.59|68.79|69.56|68.76|33
1706243700000|2024-01-26 04:35:00|69.56|68.76|69.64|68.84|69.65|68.85|69.55|68.75|18
1706244000000|2024-01-26 04:40:00|69.65|68.85|69.57|68.77|69.65|68.85|69.54|68.74|24
1706244300000|2024-01-26 04:45:00|69.58|68.78|69.49|68.69|69.58|68.78|69.48|68.68|28
1706244600000|2024-01-26 04:50:00|69.5|68.7|69.49|68.69|69.5|68.7|69.48|68.68|24
1706244900000|2024-01-26 04:55:00|69.48|68.68|69.49|68.69|69.5|68.7|69.48|68.68|10
1706245200000|2024-01-26 05:00:00|69.47|68.67|69.47|68.67|69.51|68.71|69.46|68.66|42
1706245500000|2024-01-26 05:05:00|69.48|68.68|69.4|68.6|69.5|68.7|69.4|68.6|20
1706245800000|2024-01-26 05:10:00|69.41|68.61|69.48|68.68|69.48|68.68|69.38|68.58|45
1706246100000|2024-01-26 05:15:00|69.5|68.7|69.44|68.64|69.54|68.74|69.4|68.6|37
1706246400000|2024-01-26 05:20:00|69.43|68.63|69.47|68.67|69.47|68.67|69.43|68.63|19
1706246700000|2024-01-26 05:25:00|69.49|68.69|69.5|68.7|69.56|68.76|69.49|68.69|18
1706247000000|2024-01-26 05:30:00|69.51|68.71|69.57|68.77|69.57|68.77|69.51|68.71|15
1706247300000|2024-01-26 05:35:00|69.56|68.76|69.52|68.72|69.57|68.77|69.5|68.7|24
1706247600000|2024-01-26 05:40:00|69.51|68.71|69.5|68.7|69.53|68.73|69.49|68.69|26
1706247900000|2024-01-26 05:45:00|69.51|68.71|69.55|68.75|69.57|68.77|69.5|68.7|37
1706248200000|2024-01-26 05:50:00|69.54|68.74|69.57|68.77|69.58|68.78|69.53|68.73|16
1706248500000|2024-01-26 05:55:00|69.56|68.76|69.49|68.69|69.56|68.76|69.49|68.69|10
1706248800000|2024-01-26 06:00:00|69.5|68.7|69.61|68.81|69.63|68.83|69.49|68.69|52
1706249100000|2024-01-26 06:05:00|69.59|68.79|69.6|68.8|69.61|68.81|69.58|68.78|24
1706249400000|2024-01-26 06:10:00|69.59|68.79|69.61|68.81|69.62|68.82|69.59|68.79|22
1706249700000|2024-01-26 06:15:00|69.6|68.8|69.62|68.82|69.64|68.84|69.6|68.8|51
1706250000000|2024-01-26 06:20:00|69.63|68.83|69.59|68.79|69.63|68.83|69.58|68.78|12
1706250300000|2024-01-26 06:25:00|69.6|68.8|69.58|68.78|69.6|68.8|69.57|68.77|33
1706250600000|2024-01-26 06:30:00|69.57|68.77|69.6|68.8|69.6|68.8|69.57|68.77|28
1706250900000|2024-01-26 06:35:00|69.59|68.79|69.56|68.76|69.63|68.83|69.56|68.76|47
1706251200000|2024-01-26 06:40:00|69.57|68.77|69.41|68.61|69.58|68.78|69.37|68.57|34
1706251500000|2024-01-26 06:45:00|69.45|68.65|69.26|68.46|69.47|68.67|69.26|68.46|43
1706251800000|2024-01-26 06:50:00|69.27|68.47|69.23|68.43|69.27|68.47|69.21|68.41|99
1706252100000|2024-01-26 06:55:00|69.24|68.44|69.23|68.43|69.24|68.44|69.22|68.42|13
1706252400000|2024-01-26 07:00:00|69.22|68.42|69.27|68.47|69.29|68.49|69.21|68.41|32
1706252700000|2024-01-26 07:05:00|69.24|68.44|69.2|68.4|69.24|68.44|69.18|68.38|53
1706253000000|2024-01-26 07:10:00|69.21|68.41|69.25|68.45|69.25|68.45|69.2|68.4|19
1706253300000|2024-01-26 07:15:00|69.24|68.44|69.18|68.38|69.24|68.44|69.16|68.36|36
1706253600000|2024-01-26 07:20:00|69.17|68.37|69.16|68.36|69.19|68.39|69.16|68.36|34
1706254200000|2024-01-26 07:30:00|69.17|68.37|69.18|68.38|69.19|68.39|69.16|68.36|34
1706254500000|2024-01-26 07:35:00|69.19|68.39|69.08|68.28|69.19|68.39|69.07|68.27|19
1706254800000|2024-01-26 07:40:00|69.09|68.29|69.12|68.32|69.14|68.34|69.09|68.29|36
1706255100000|2024-01-26 07:45:00|69.13|68.33|69.12|68.32|69.14|68.34|69.12|68.32|58
1706255400000|2024-01-26 07:50:00|69.11|68.31|69.06|68.26|69.15|68.35|69.06|68.26|40
1706255700000|2024-01-26 07:55:00|69.07|68.27|69.07|68.27|69.16|68.36|69.07|68.27|36
1706256000000|2024-01-26 08:00:00|69.08|68.28|69.12|68.32|69.16|68.36|69.07|68.27|22
1706256300000|2024-01-26 08:05:00|69.09|68.29|69.21|68.41|69.21|68.41|69.06|68.26|21
1706256600000|2024-01-26 08:10:00|69.26|68.46|69.28|68.48|69.29|68.49|69.18|68.38|21
1706256900000|2024-01-26 08:15:00|69.27|68.47|69.46|68.66|69.47|68.67|69.27|68.47|28
1706257200000|2024-01-26 08:20:00|69.47|68.67|69.38|68.58|69.47|68.67|69.38|68.58|35
1706257500000|2024-01-26 08:25:00|69.37|68.57|69.39|68.59|69.39|68.59|69.36|68.56|37
1706257800000|2024-01-26 08:30:00|69.38|68.58|69.38|68.58|69.39|68.59|69.35|68.55|29
1706258100000|2024-01-26 08:35:00|69.39|68.59|69.33|68.53|69.39|68.59|69.29|68.49|43
1706258400000|2024-01-26 08:40:00|69.34|68.54|69.44|68.64|69.45|68.65|69.33|68.53|11
1706258700000|2024-01-26 08:45:00|69.45|68.65|69.31|68.51|69.45|68.65|69.27|68.47|30
1706259000000|2024-01-26 08:50:00|69.32|68.52|69.4|68.6|69.46|68.66|69.32|68.52|29
1706259300000|2024-01-26 08:55:00|69.41|68.61|69.42|68.62|69.45|68.65|69.39|68.59|29
1706259600000|2024-01-26 09:00:00|69.43|68.63|69.42|68.62|69.43|68.63|69.4|68.6|28
1706259900000|2024-01-26 09:05:00|69.41|68.61|69.48|68.68|69.55|68.75|69.41|68.61|38
1706260200000|2024-01-26 09:10:00|69.49|68.69|69.48|68.68|69.49|68.69|69.47|68.67|14
1706260500000|2024-01-26 09:15:00|69.49|68.69|69.51|68.71|69.53|68.73|69.47|68.67|22
1706260800000|2024-01-26 09:20:00|69.5|68.7|69.51|68.71|69.52|68.72|69.5|68.7|28
1706261100000|2024-01-26 09:25:00|69.52|68.72|69.53|68.73|69.54|68.74|69.5|68.7|40
1706261400000|2024-01-26 09:30:00|69.54|68.74|69.57|68.77|69.57|68.77|69.53|68.73|8
1706261700000|2024-01-26 09:35:00|69.56|68.76|69.74|68.94|69.74|68.94|69.56|68.76|19
1706262000000|2024-01-26 09:40:00|69.73|68.93|69.79|68.99|69.8|69|69.7|68.9|29
1706262300000|2024-01-26 09:45:00|69.8|69|69.85|69.05|69.86|69.06|69.79|68.99|57
1706262600000|2024-01-26 09:50:00|69.86|69.06|69.77|68.97|69.86|69.06|69.75|68.95|64
1706262900000|2024-01-26 09:55:00|69.76|68.96|69.52|68.72|69.78|68.98|69.52|68.72|46
1706263200000|2024-01-26 10:00:00|69.53|68.73|69.5|68.7|69.55|68.75|69.5|68.7|64
1706263500000|2024-01-26 10:05:00|69.51|68.71|69.56|68.76|69.56|68.76|69.5|68.7|58
1706263800000|2024-01-26 10:10:00|69.55|68.75|69.43|68.63|69.56|68.76|69.42|68.62|33
1706264100000|2024-01-26 10:15:00|69.44|68.64|69.65|68.85|69.65|68.85|69.43|68.63|53
1706264400000|2024-01-26 10:20:00|69.63|68.83|69.65|68.85|69.67|68.87|69.59|68.79|38
1706264700000|2024-01-26 10:25:00|69.66|68.86|69.72|68.92|69.73|68.93|69.65|68.85|50
1706265000000|2024-01-26 10:30:00|69.73|68.93|69.78|68.98|69.79|68.99|69.69|68.89|46
1706265300000|2024-01-26 10:35:00|69.77|68.97|69.88|69.08|69.93|69.13|69.77|68.97|26
1706265600000|2024-01-26 10:40:00|69.89|69.09|70.18|69.38|70.18|69.38|69.89|69.09|33
1706265900000|2024-01-26 10:45:00|70.19|69.39|70.17|69.37|70.19|69.39|70.07|69.27|70
1706266200000|2024-01-26 10:50:00|70.18|69.38|70.21|69.41|70.21|69.41|70.15|69.35|33
1706266500000|2024-01-26 10:55:00|70.22|69.42|70.37|69.57|70.37|69.57|70.22|69.42|114
1706266800000|2024-01-26 11:00:00|70.36|69.56|70.66|69.86|70.69|69.89|70.36|69.56|51
1706267100000|2024-01-26 11:05:00|70.62|69.82|70.47|69.67|70.62|69.82|70.42|69.62|76
1706267400000|2024-01-26 11:10:00|70.48|69.68|70.56|69.76|70.57|69.77|70.39|69.59|49
1706267700000|2024-01-26 11:15:00|70.57|69.77|70.58|69.78|70.65|69.85|70.46|69.66|55
1706268000000|2024-01-26 11:20:00|70.57|69.77|70.53|69.73|70.58|69.78|70.46|69.66|43
1706268300000|2024-01-26 11:25:00|70.58|69.78|70.63|69.83|70.65|69.85|70.54|69.74|128
1706268600000|2024-01-26 11:30:00|70.62|69.82|70.75|69.95|70.85|70.05|70.62|69.82|117
1706268900000|2024-01-26 11:35:00|70.76|69.96|70.55|69.75|70.85|70.05|70.52|69.72|85
1706269200000|2024-01-26 11:40:00|70.56|69.76|70.57|69.77|70.66|69.86|70.54|69.74|62
1706269500000|2024-01-26 11:45:00|70.58|69.78|70.51|69.71|70.58|69.78|70.49|69.69|88
1706269800000|2024-01-26 11:50:00|70.52|69.72|70.57|69.77|70.57|69.77|70.49|69.69|39
1706270100000|2024-01-26 11:55:00|70.56|69.76|70.69|69.89|70.72|69.92|70.56|69.76|36
1706270400000|2024-01-26 12:00:00|70.7|69.9|70.56|69.76|70.76|69.96|70.55|69.75|66
1706270700000|2024-01-26 12:05:00|70.58|69.78|70.67|69.87|70.68|69.88|70.56|69.76|46
1706271000000|2024-01-26 12:10:00|70.68|69.88|70.68|69.88|70.7|69.9|70.68|69.88|15
1706271300000|2024-01-26 12:15:00|70.69|69.89|70.66|69.86|70.7|69.9|70.58|69.78|28
1706271600000|2024-01-26 12:20:00|70.67|69.87|70.69|69.89|70.71|69.91|70.66|69.86|66
1706271900000|2024-01-26 12:25:00|70.68|69.88|70.73|69.93|70.76|69.96|70.68|69.88|55
1706272200000|2024-01-26 12:30:00|70.72|69.92|70.66|69.86|70.73|69.93|70.56|69.76|69
1706272500000|2024-01-26 12:35:00|70.67|69.87|70.56|69.76|70.67|69.87|70.56|69.76|49
1706272800000|2024-01-26 12:40:00|70.57|69.77|70.46|69.66|70.58|69.78|70.41|69.61|39
1706273100000|2024-01-26 12:45:00|70.47|69.67|70.46|69.66|70.49|69.69|70.46|69.66|29
1706273400000|2024-01-26 12:50:00|70.47|69.67|70.36|69.56|70.48|69.68|70.36|69.56|64
1706273700000|2024-01-26 12:55:00|70.37|69.57|70.49|69.69|70.58|69.78|70.37|69.57|46
1706274000000|2024-01-26 13:00:00|70.5|69.7|70.63|69.83|70.64|69.84|70.48|69.68|87
1706274300000|2024-01-26 13:05:00|70.62|69.82|70.66|69.86|70.66|69.86|70.57|69.77|48
1706274600000|2024-01-26 13:10:00|70.67|69.87|70.67|69.87|70.68|69.88|70.66|69.86|27
1706274900000|2024-01-26 13:15:00|70.68|69.88|70.57|69.77|70.68|69.88|70.56|69.76|32
1706275200000|2024-01-26 13:20:00|70.56|69.76|70.56|69.76|70.57|69.77|70.56|69.76|17
1706275500000|2024-01-26 13:25:00|70.57|69.77|70.64|69.84|70.64|69.84|70.57|69.77|31
1706275800000|2024-01-26 13:30:00|70.63|69.83|70.57|69.77|70.67|69.87|70.54|69.74|87
1706276100000|2024-01-26 13:35:00|70.56|69.76|70.46|69.66|70.57|69.77|70.42|69.62|30
1706276400000|2024-01-26 13:40:00|70.47|69.67|70.53|69.73|70.54|69.74|70.47|69.67|19
1706276700000|2024-01-26 13:45:00|70.56|69.76|70.34|69.54|70.57|69.77|70.33|69.53|48
1706277000000|2024-01-26 13:50:00|70.35|69.55|70.33|69.53|70.36|69.56|70.16|69.36|63
1706277300000|2024-01-26 13:55:00|70.32|69.52|70.36|69.56|70.38|69.58|70.32|69.52|24
1706277600000|2024-01-26 14:00:00|70.37|69.57|70.48|69.68|70.48|69.68|70.33|69.53|16
1706277900000|2024-01-26 14:05:00|70.52|69.72|70.57|69.77|70.59|69.79|70.51|69.71|25
1706278200000|2024-01-26 14:10:00|70.56|69.76|70.59|69.79|70.59|69.79|70.53|69.73|13
1706278500000|2024-01-26 14:15:00|70.58|69.78|70.67|69.87|70.68|69.88|70.54|69.74|23
1706278800000|2024-01-26 14:20:00|70.66|69.86|70.73|69.93|70.73|69.93|70.62|69.82|68
1706279100000|2024-01-26 14:25:00|70.72|69.92|70.72|69.92|70.73|69.93|70.64|69.84|37
1706279400000|2024-01-26 14:30:00|70.71|69.91|70.8|70|70.81|70.01|70.63|69.83|31
1706279700000|2024-01-26 14:35:00|70.81|70.01|70.8|70|70.84|70.04|70.79|69.99|37
1706280000000|2024-01-26 14:40:00|70.81|70.01|70.84|70.04|70.84|70.04|70.79|69.99|10
1706280300000|2024-01-26 14:45:00|70.83|70.03|70.86|70.06|70.87|70.07|70.81|70.01|19
1706280600000|2024-01-26 14:50:00|70.85|70.05|70.83|70.03|70.85|70.05|70.78|69.98|60
1706280900000|2024-01-26 14:55:00|70.84|70.04|70.96|70.16|70.97|70.17|70.84|70.04|43
1706281200000|2024-01-26 15:00:00|70.95|70.15|70.84|70.04|70.96|70.16|70.8|70|34
1706281500000|2024-01-26 15:05:00|70.83|70.03|70.74|69.94|70.87|70.07|70.74|69.94|52
1706281800000|2024-01-26 15:10:00|70.75|69.95|70.88|70.08|70.89|70.09|70.75|69.95|24
1706282100000|2024-01-26 15:15:00|70.87|70.07|70.89|70.09|70.89|70.09|70.75|69.95|26
1706282400000|2024-01-26 15:20:00|70.9|70.1|70.97|70.17|71.02|70.22|70.9|70.1|65
1706282700000|2024-01-26 15:25:00|70.96|70.16|70.95|70.15|71.01|70.21|70.95|70.15|75
1706283000000|2024-01-26 15:30:00|70.96|70.16|70.95|70.15|70.96|70.16|70.88|70.08|22
1706283300000|2024-01-26 15:35:00|70.94|70.14|70.86|70.06|70.95|70.15|70.86|70.06|28
1706283600000|2024-01-26 15:40:00|70.87|70.07|70.95|70.15|70.95|70.15|70.86|70.06|27
1706283900000|2024-01-26 15:45:00|70.94|70.14|70.85|70.05|71.01|70.21|70.83|70.03|49
1706284200000|2024-01-26 15:50:00|70.88|70.08|70.92|70.12|70.97|70.17|70.88|70.08|35
1706284500000|2024-01-26 15:55:00|70.93|70.13|70.92|70.12|70.96|70.16|70.92|70.12|34
1706284800000|2024-01-26 16:00:00|70.93|70.13|70.9|70.1|70.97|70.17|70.86|70.06|59
1706285100000|2024-01-26 16:05:00|70.89|70.09|70.99|70.19|71.06|70.26|70.89|70.09|129
1706285400000|2024-01-26 16:10:00|71|70.2|70.98|70.18|71|70.2|70.89|70.09|50
1706285700000|2024-01-26 16:15:00|70.97|70.17|71.02|70.22|71.04|70.24|70.87|70.07|32
1706286000000|2024-01-26 16:20:00|71.01|70.21|70.86|70.06|71.01|70.21|70.83|70.03|71
1706286300000|2024-01-26 16:25:00|70.87|70.07|70.98|70.18|70.99|70.19|70.86|70.06|45
1706286600000|2024-01-26 16:30:00|70.97|70.17|70.91|70.11|70.97|70.17|70.86|70.06|34
1706286900000|2024-01-26 16:35:00|70.92|70.12|70.87|70.07|70.96|70.16|70.79|69.99|42
1706287200000|2024-01-26 16:40:00|70.86|70.06|70.91|70.11|70.95|70.15|70.79|69.99|46
1706287500000|2024-01-26 16:45:00|70.9|70.1|71.07|70.27|71.07|70.27|70.88|70.08|35
1706287800000|2024-01-26 16:50:00|71.09|70.29|71.08|70.28|71.13|70.33|71.07|70.27|39
1706288100000|2024-01-26 16:55:00|71.07|70.27|71|70.2|71.07|70.27|70.96|70.16|44
1706288400000|2024-01-26 17:00:00|71.01|70.21|71.04|70.24|71.06|70.26|70.93|70.13|32
1706288700000|2024-01-26 17:05:00|71.03|70.23|70.92|70.12|71.04|70.24|70.88|70.08|32
1706289000000|2024-01-26 17:10:00|70.93|70.13|70.93|70.13|70.96|70.16|70.92|70.12|13
1706289300000|2024-01-26 17:15:00|70.91|70.11|70.83|70.03|70.96|70.16|70.82|70.02|50
1706289600000|2024-01-26 17:20:00|70.85|70.05|70.73|69.93|70.85|70.05|70.73|69.93|27
1706289900000|2024-01-26 17:25:00|70.74|69.94|70.76|69.96|70.78|69.98|70.74|69.94|31
1706290500000|2024-01-26 17:35:00|70.81|70.01|70.86|70.06|70.88|70.08|70.81|70.01|23
1706290800000|2024-01-26 17:40:00|70.87|70.07|70.86|70.06|70.88|70.08|70.85|70.05|18
1706291100000|2024-01-26 17:45:00|70.84|70.04|70.76|69.96|70.84|70.04|70.76|69.96|29
1706291400000|2024-01-26 17:50:00|70.77|69.97|70.85|70.05|70.85|70.05|70.76|69.96|33
1706291700000|2024-01-26 17:55:00|70.83|70.03|70.87|70.07|70.87|70.07|70.83|70.03|13
1706292000000|2024-01-26 18:00:00|70.88|70.08|70.88|70.08|70.91|70.11|70.87|70.07|16
1706292300000|2024-01-26 18:05:00|70.87|70.07|71.04|70.24|71.04|70.24|70.8|70|38
1706292600000|2024-01-26 18:10:00|71.03|70.23|70.95|70.15|71.05|70.25|70.94|70.14|109
1706292900000|2024-01-26 18:15:00|70.94|70.14|70.87|70.07|70.96|70.16|70.85|70.05|38
1706293200000|2024-01-26 18:20:00|70.88|70.08|71.05|70.25|71.05|70.25|70.86|70.06|30
1706293500000|2024-01-26 18:25:00|71.03|70.23|71.07|70.27|71.11|70.31|71.03|70.23|24
1706293800000|2024-01-26 18:30:00|71.06|70.26|71.05|70.25|71.11|70.31|70.97|70.17|55
1706294100000|2024-01-26 18:35:00|71.06|70.26|71.06|70.26|71.06|70.26|71.01|70.21|45
1706294400000|2024-01-26 18:40:00|71.05|70.25|71.05|70.25|71.06|70.26|71.02|70.22|57
1706294700000|2024-01-26 18:45:00|71.04|70.24|71.04|70.24|71.07|70.27|71.01|70.21|63
1706295000000|2024-01-26 18:50:00|71.05|70.25|70.93|70.13|71.05|70.25|70.93|70.13|51
1706295300000|2024-01-26 18:55:00|70.92|70.12|70.89|70.09|70.94|70.14|70.88|70.08|44
1706295600000|2024-01-26 19:00:00|70.88|70.08|70.81|70.01|70.89|70.09|70.73|69.93|39
1706295900000|2024-01-26 19:05:00|70.82|70.02|70.77|69.97|70.84|70.04|70.76|69.96|37
1706296200000|2024-01-26 19:10:00|70.78|69.98|70.77|69.97|70.81|70.01|70.76|69.96|34
1706296500000|2024-01-26 19:15:00|70.76|69.96|70.84|70.04|70.85|70.05|70.76|69.96|13
1706296800000|2024-01-26 19:20:00|70.83|70.03|70.83|70.03|70.83|70.03|70.77|69.97|18
1706297100000|2024-01-26 19:25:00|70.84|70.04|70.82|70.02|70.84|70.04|70.82|70.02|25
1706297400000|2024-01-26 19:30:00|70.81|70.01|70.77|69.97|70.81|70.01|70.67|69.87|18
1706297700000|2024-01-26 19:35:00|70.78|69.98|70.83|70.03|70.83|70.03|70.78|69.98|30
1706298000000|2024-01-26 19:40:00|70.82|70.02|70.81|70.01|70.86|70.06|70.81|70.01|17
1706298300000|2024-01-26 19:45:00|70.82|70.02|70.8|70|70.86|70.06|70.76|69.96|17
1706298600000|2024-01-26 19:50:00|70.81|70.01|70.91|70.11|70.91|70.11|70.81|70.01|20
1706298900000|2024-01-26 19:55:00|70.92|70.12|70.91|70.11|70.92|70.12|70.87|70.07|29
1706299200000|2024-01-26 20:00:00|70.89|70.09|70.92|70.12|70.92|70.12|70.84|70.04|27
1706299500000|2024-01-26 20:05:00|70.91|70.11|71.05|70.25|71.05|70.25|70.91|70.11|19
1706299800000|2024-01-26 20:10:00|71.06|70.26|71.08|70.28|71.11|70.31|71.05|70.25|80
1706300100000|2024-01-26 20:15:00|71.07|70.27|71|70.2|71.11|70.31|70.99|70.19|78
1706300400000|2024-01-26 20:20:00|70.99|70.19|70.9|70.1|70.99|70.19|70.82|70.02|77
1706300700000|2024-01-26 20:25:00|70.91|70.11|70.95|70.15|70.96|70.16|70.9|70.1|54
1706301000000|2024-01-26 20:30:00|70.94|70.14|70.72|69.92|70.94|70.14|70.68|69.88|47
1706301300000|2024-01-26 20:35:00|70.71|69.91|70.65|69.85|70.71|69.91|70.63|69.83|43
1706301600000|2024-01-26 20:40:00|70.66|69.86|70.72|69.92|70.75|69.95|70.65|69.85|42
1706301900000|2024-01-26 20:45:00|70.71|69.91|70.65|69.85|70.72|69.92|70.62|69.82|32
1706302200000|2024-01-26 20:50:00|70.66|69.86|70.61|69.81|70.66|69.86|70.6|69.8|33
1706302500000|2024-01-26 20:55:00|70.62|69.82|70.72|69.92|70.72|69.92|70.61|69.81|53
1706302800000|2024-01-26 21:00:00|70.71|69.91|70.66|69.86|70.71|69.91|70.65|69.85|15
1706303100000|2024-01-26 21:05:00|70.65|69.85|70.56|69.76|70.65|69.85|70.53|69.73|31
1706303400000|2024-01-26 21:10:00|70.57|69.77|70.57|69.77|70.57|69.77|70.57|69.77|1
1706303700000|2024-01-26 21:15:00|70.58|69.78|70.65|69.85|70.65|69.85|70.56|69.76|15
1706304000000|2024-01-26 21:20:00|70.66|69.86|70.65|69.85|70.66|69.86|70.62|69.82|20
1706304300000|2024-01-26 21:25:00|70.66|69.86|70.71|69.91|70.72|69.92|70.65|69.85|28
1706304600000|2024-01-26 21:30:00|70.72|69.92|70.74|69.94|70.82|70.02|70.71|69.91|85
1706304900000|2024-01-26 21:35:00|70.75|69.95|70.76|69.96|70.76|69.96|70.67|69.87|40
1706305200000|2024-01-26 21:40:00|70.75|69.95|70.66|69.86|70.77|69.97|70.66|69.86|51
1706305500000|2024-01-26 21:45:00|70.67|69.87|70.75|69.95|70.77|69.97|70.67|69.87|58
1706305800000|2024-01-26 21:50:00|70.74|69.94|70.67|69.87|70.77|69.97|70.67|69.87|51
1706306100000|2024-01-26 21:55:00|70.66|69.86|70.72|69.92|70.73|69.93|70.63|69.83|50
1706342400000|2024-01-27 08:00:00|70.26|69.46|70.16|69.36|70.27|69.47|70.12|69.32|59
1706342700000|2024-01-27 08:05:00|70.15|69.35|70.17|69.37|70.24|69.44|70.14|69.34|35
1706343000000|2024-01-27 08:10:00|70.19|69.39|70.18|69.38|70.19|69.39|70.14|69.34|25
1706343300000|2024-01-27 08:15:00|70.17|69.37|70.12|69.32|70.18|69.38|70.12|69.32|20
1706343600000|2024-01-27 08:20:00|70.13|69.33|70.13|69.33|70.14|69.34|70.03|69.23|56
1706343900000|2024-01-27 08:25:00|70.12|69.32|70.13|69.33|70.16|69.36|70.12|69.32|37
1706344200000|2024-01-27 08:30:00|70.12|69.32|70.07|69.27|70.14|69.34|70.07|69.27|35
1706344500000|2024-01-27 08:35:00|70.06|69.26|70.12|69.32|70.13|69.33|70.05|69.25|67
1706344800000|2024-01-27 08:40:00|70.11|69.31|70.15|69.35|70.15|69.35|70.03|69.23|45
1706345100000|2024-01-27 08:45:00|70.16|69.36|70.23|69.43|70.26|69.46|70.14|69.34|52
1706345400000|2024-01-27 08:50:00|70.24|69.44|70.14|69.34|70.25|69.45|70.13|69.33|42
1706345700000|2024-01-27 08:55:00|70.15|69.35|70.01|69.21|70.15|69.35|69.95|69.15|87
1706346000000|2024-01-27 09:00:00|70.02|69.22|70.16|69.36|70.16|69.36|69.89|69.09|96
1706346300000|2024-01-27 09:05:00|70.15|69.35|70.15|69.35|70.17|69.37|70.15|69.35|41
1706346600000|2024-01-27 09:10:00|70.16|69.36|70.15|69.35|70.17|69.37|70.12|69.32|43
1706346900000|2024-01-27 09:15:00|70.14|69.34|70.17|69.37|70.18|69.38|70.12|69.32|46
1706347200000|2024-01-27 09:20:00|70.16|69.36|70.16|69.36|70.17|69.37|70.14|69.34|19
1706347500000|2024-01-27 09:25:00|70.15|69.35|70.12|69.32|70.16|69.36|70.12|69.32|52
1706347800000|2024-01-27 09:30:00|70.13|69.33|70.18|69.38|70.23|69.43|70.12|69.32|66
1706348100000|2024-01-27 09:35:00|70.16|69.36|70.27|69.47|70.27|69.47|70.13|69.33|23
1706348400000|2024-01-27 09:40:00|70.26|69.46|70.28|69.48|70.29|69.49|70.25|69.45|97
1706348700000|2024-01-27 09:45:00|70.27|69.47|70.32|69.52|70.32|69.52|70.22|69.42|74
1706349000000|2024-01-27 09:50:00|70.31|69.51|70.32|69.52|70.34|69.54|70.25|69.45|88
1706349300000|2024-01-27 09:55:00|70.33|69.53|70.32|69.52|70.33|69.53|70.26|69.46|79
1706349600000|2024-01-27 10:00:00|70.33|69.53|70.27|69.47|70.33|69.53|70.23|69.43|98
1706349900000|2024-01-27 10:05:00|70.28|69.48|70.36|69.56|70.37|69.57|70.28|69.48|48
1706350200000|2024-01-27 10:10:00|70.38|69.58|70.39|69.59|70.39|69.59|70.36|69.56|35
1706350500000|2024-01-27 10:15:00|70.38|69.58|70.36|69.56|70.39|69.59|70.35|69.55|31
1706350800000|2024-01-27 10:20:00|70.35|69.55|70.33|69.53|70.35|69.55|70.27|69.47|41
1706351100000|2024-01-27 10:25:00|70.32|69.52|70.33|69.53|70.34|69.54|70.24|69.44|72
1706351400000|2024-01-27 10:30:00|70.32|69.52|70.26|69.46|70.34|69.54|70.26|69.46|14
1706351700000|2024-01-27 10:35:00|70.27|69.47|70.33|69.53|70.33|69.53|70.24|69.44|37
1706352000000|2024-01-27 10:40:00|70.32|69.52|70.36|69.56|70.37|69.57|70.27|69.47|39
1706352300000|2024-01-27 10:45:00|70.35|69.55|70.3|69.5|70.36|69.56|70.29|69.49|23
1706352600000|2024-01-27 10:50:00|70.29|69.49|70.26|69.46|70.29|69.49|70.26|69.46|33
1706352900000|2024-01-27 10:55:00|70.25|69.45|70.26|69.46|70.33|69.53|70.25|69.45|38
1706353200000|2024-01-27 11:00:00|70.25|69.45|70.33|69.53|70.33|69.53|70.23|69.43|31
1706353500000|2024-01-27 11:05:00|70.32|69.52|70.33|69.53|70.34|69.54|70.26|69.46|26
1706353800000|2024-01-27 11:10:00|70.34|69.54|70.33|69.53|70.34|69.54|70.27|69.47|22
1706354100000|2024-01-27 11:15:00|70.32|69.52|70.33|69.53|70.33|69.53|70.32|69.52|32
1706354400000|2024-01-27 11:20:00|70.32|69.52|70.34|69.54|70.36|69.56|70.28|69.48|19
1706354700000|2024-01-27 11:25:00|70.33|69.53|70.36|69.56|70.36|69.56|70.29|69.49|42
1706355000000|2024-01-27 11:30:00|70.35|69.55|70.42|69.62|70.42|69.62|70.35|69.55|9
1706355300000|2024-01-27 11:35:00|70.43|69.63|70.36|69.56|70.43|69.63|70.36|69.56|11
1706355600000|2024-01-27 11:40:00|70.35|69.55|70.38|69.58|70.42|69.62|70.35|69.55|25
1706355900000|2024-01-27 11:45:00|70.37|69.57|70.37|69.57|70.38|69.58|70.36|69.56|27
1706356200000|2024-01-27 11:50:00|70.38|69.58|70.43|69.63|70.46|69.66|70.36|69.56|74
1706356500000|2024-01-27 11:55:00|70.44|69.64|70.36|69.56|70.44|69.64|70.36|69.56|30
1706356800000|2024-01-27 12:00:00|70.37|69.57|70.51|69.71|70.51|69.71|70.36|69.56|42
1706357100000|2024-01-27 12:05:00|70.46|69.66|70.46|69.66|70.47|69.67|70.45|69.65|17
1706357400000|2024-01-27 12:10:00|70.47|69.67|70.54|69.74|70.57|69.77|70.46|69.66|31
1706357700000|2024-01-27 12:15:00|70.55|69.75|70.46|69.66|70.55|69.75|70.46|69.66|27
1706358000000|2024-01-27 12:20:00|70.47|69.67|70.55|69.75|70.56|69.76|70.47|69.67|31
1706358300000|2024-01-27 12:25:00|70.54|69.74|70.56|69.76|70.56|69.76|70.54|69.74|33
1706358600000|2024-01-27 12:30:00|70.55|69.75|70.55|69.75|70.56|69.76|70.54|69.74|31
1706358900000|2024-01-27 12:35:00|70.56|69.76|70.55|69.75|70.56|69.76|70.55|69.75|38
1706359200000|2024-01-27 12:40:00|70.54|69.74|70.45|69.65|70.54|69.74|70.44|69.64|25
1706359500000|2024-01-27 12:45:00|70.46|69.66|70.45|69.65|70.46|69.66|70.43|69.63|22
1706359800000|2024-01-27 12:50:00|70.44|69.64|70.46|69.66|70.47|69.67|70.43|69.63|41
1706360100000|2024-01-27 12:55:00|70.45|69.65|70.47|69.67|70.47|69.67|70.44|69.64|15
1706360400000|2024-01-27 13:00:00|70.46|69.66|70.54|69.74|70.56|69.76|70.43|69.63|28
1706360700000|2024-01-27 13:05:00|70.53|69.73|70.56|69.76|70.58|69.78|70.53|69.73|36
1706361000000|2024-01-27 13:10:00|70.55|69.75|70.56|69.76|70.56|69.76|70.53|69.73|44
1706361300000|2024-01-27 13:15:00|70.55|69.75|70.56|69.76|70.61|69.81|70.55|69.75|22
1706361600000|2024-01-27 13:20:00|70.55|69.75|70.56|69.76|70.62|69.82|70.55|69.75|31
1706361900000|2024-01-27 13:25:00|70.55|69.75|70.48|69.68|70.56|69.76|70.48|69.68|39
1706362200000|2024-01-27 13:30:00|70.49|69.69|70.47|69.67|70.53|69.73|70.46|69.66|46
1706362500000|2024-01-27 13:35:00|70.48|69.68|70.56|69.76|70.56|69.76|70.48|69.68|19
1706362800000|2024-01-27 13:40:00|70.57|69.77|70.56|69.76|70.63|69.83|70.56|69.76|34
1706363100000|2024-01-27 13:45:00|70.57|69.77|70.54|69.74|70.57|69.77|70.53|69.73|40
1706363400000|2024-01-27 13:50:00|70.53|69.73|70.46|69.66|70.54|69.74|70.46|69.66|28
1706363700000|2024-01-27 13:55:00|70.47|69.67|70.46|69.66|70.47|69.67|70.45|69.65|20
1706364300000|2024-01-27 14:05:00|70.47|69.67|70.46|69.66|70.51|69.71|70.45|69.65|12
1706364600000|2024-01-27 14:10:00|70.45|69.65|70.46|69.66|70.47|69.67|70.42|69.62|26
1706364900000|2024-01-27 14:15:00|70.47|69.67|70.46|69.66|70.52|69.72|70.44|69.64|51
1706365200000|2024-01-27 14:20:00|70.47|69.67|70.52|69.72|70.53|69.73|70.46|69.66|53
1706365500000|2024-01-27 14:25:00|70.53|69.73|70.47|69.67|70.53|69.73|70.46|69.66|72
1706365800000|2024-01-27 14:30:00|70.48|69.68|70.53|69.73|70.54|69.74|70.47|69.67|24
1706366100000|2024-01-27 14:35:00|70.52|69.72|70.64|69.84|70.64|69.84|70.52|69.72|34
1706366400000|2024-01-27 14:40:00|70.63|69.83|70.65|69.85|70.66|69.86|70.62|69.82|48
1706366700000|2024-01-27 14:45:00|70.66|69.86|70.56|69.76|70.66|69.86|70.54|69.74|36
1706367000000|2024-01-27 14:50:00|70.55|69.75|70.52|69.72|70.55|69.75|70.44|69.64|54
1706367300000|2024-01-27 14:55:00|70.51|69.71|70.47|69.67|70.53|69.73|70.46|69.66|65
1706367600000|2024-01-27 15:00:00|70.48|69.68|70.53|69.73|70.53|69.73|70.46|69.66|34
1706367900000|2024-01-27 15:05:00|70.52|69.72|70.54|69.74|70.63|69.83|70.52|69.72|85
1706368200000|2024-01-27 15:10:00|70.55|69.75|70.56|69.76|70.57|69.77|70.54|69.74|21
1706368500000|2024-01-27 15:15:00|70.55|69.75|70.54|69.74|70.56|69.76|70.53|69.73|24
1706368800000|2024-01-27 15:20:00|70.53|69.73|70.56|69.76|70.62|69.82|70.53|69.73|59
1706369100000|2024-01-27 15:25:00|70.58|69.78|70.63|69.83|70.63|69.83|70.55|69.75|37
1706369400000|2024-01-27 15:30:00|70.62|69.82|70.66|69.86|70.66|69.86|70.62|69.82|41
1706369700000|2024-01-27 15:35:00|70.68|69.88|70.76|69.96|70.77|69.97|70.67|69.87|51
1706370000000|2024-01-27 15:40:00|70.77|69.97|70.77|69.97|70.77|69.97|70.76|69.96|13
1706370300000|2024-01-27 15:45:00|70.76|69.96|70.77|69.97|70.77|69.97|70.73|69.93|16
1706370600000|2024-01-27 15:50:00|70.76|69.96|70.67|69.87|70.78|69.98|70.66|69.86|43
1706370900000|2024-01-27 15:55:00|70.68|69.88|70.67|69.87|70.68|69.88|70.66|69.86|20
1706371200000|2024-01-27 16:00:00|70.68|69.88|70.76|69.96|70.76|69.96|70.64|69.84|61
1706371500000|2024-01-27 16:05:00|70.77|69.97|70.84|70.04|70.86|70.06|70.76|69.96|47
1706371800000|2024-01-27 16:10:00|70.85|70.05|70.85|70.05|70.86|70.06|70.83|70.03|48
1706372100000|2024-01-27 16:15:00|70.86|70.06|70.87|70.07|70.88|70.08|70.86|70.06|28
1706372400000|2024-01-27 16:20:00|70.86|70.06|70.97|70.17|70.97|70.17|70.83|70.03|30
1706372700000|2024-01-27 16:25:00|70.96|70.16|71.09|70.29|71.12|70.32|70.96|70.16|76
1706373000000|2024-01-27 16:30:00|71.08|70.28|71.15|70.35|71.17|70.37|71.07|70.27|58
1706373300000|2024-01-27 16:35:00|71.14|70.34|71.08|70.28|71.17|70.37|71.04|70.24|55
1706373600000|2024-01-27 16:40:00|71.1|70.3|71.12|70.32|71.15|70.35|71.06|70.26|42
1706373900000|2024-01-27 16:45:00|71.11|70.31|70.95|70.15|71.11|70.31|70.94|70.14|37
1706374200000|2024-01-27 16:50:00|70.96|70.16|70.87|70.07|70.96|70.16|70.76|69.96|51
1706374500000|2024-01-27 16:55:00|70.86|70.06|70.84|70.04|70.97|70.17|70.83|70.03|57
1706374800000|2024-01-27 17:00:00|70.82|70.02|70.87|70.07|70.88|70.08|70.76|69.96|71
1706375100000|2024-01-27 17:05:00|70.88|70.08|70.86|70.06|70.88|70.08|70.84|70.04|26
1706375400000|2024-01-27 17:10:00|70.87|70.07|70.87|70.07|70.88|70.08|70.86|70.06|15
1706375700000|2024-01-27 17:15:00|70.86|70.06|70.87|70.07|70.88|70.08|70.83|70.03|26
1706376000000|2024-01-27 17:20:00|70.86|70.06|70.84|70.04|70.87|70.07|70.83|70.03|28
1706376300000|2024-01-27 17:25:00|70.82|70.02|70.77|69.97|70.85|70.05|70.76|69.96|37
1706376600000|2024-01-27 17:30:00|70.78|69.98|70.81|70.01|70.88|70.08|70.77|69.97|62
1706376900000|2024-01-27 17:35:00|70.82|70.02|70.85|70.05|70.86|70.06|70.76|69.96|50
1706377200000|2024-01-27 17:40:00|70.86|70.06|70.95|70.15|70.95|70.15|70.85|70.05|22
1706377500000|2024-01-27 17:45:00|70.94|70.14|70.85|70.05|70.96|70.16|70.85|70.05|37
1706377800000|2024-01-27 17:50:00|70.86|70.06|70.85|70.05|70.87|70.07|70.83|70.03|30
1706378100000|2024-01-27 17:55:00|70.84|70.04|70.83|70.03|70.85|70.05|70.77|69.97|21
1706378400000|2024-01-27 18:00:00|70.82|70.02|70.86|70.06|70.86|70.06|70.78|69.98|47
1706378700000|2024-01-27 18:05:00|70.87|70.07|70.82|70.02|70.87|70.07|70.82|70.02|34
1706379000000|2024-01-27 18:10:00|70.83|70.03|70.83|70.03|70.84|70.04|70.82|70.02|43
1706379300000|2024-01-27 18:15:00|70.84|70.04|70.87|70.07|70.94|70.14|70.84|70.04|28
1706379600000|2024-01-27 18:20:00|70.88|70.08|70.98|70.18|70.99|70.19|70.87|70.07|60
1706379900000|2024-01-27 18:25:00|70.97|70.17|71.14|70.34|71.14|70.34|70.97|70.17|25
1706380200000|2024-01-27 18:30:00|71.15|70.35|70.96|70.16|71.15|70.35|70.96|70.16|41
1706380500000|2024-01-27 18:35:00|70.97|70.17|70.95|70.15|70.97|70.17|70.93|70.13|15
1706380800000|2024-01-27 18:40:00|70.94|70.14|70.85|70.05|70.94|70.14|70.85|70.05|24
1706381100000|2024-01-27 18:45:00|70.84|70.04|70.78|69.98|70.85|70.05|70.75|69.95|59
1706381400000|2024-01-27 18:50:00|70.79|69.99|70.91|70.11|70.92|70.12|70.79|69.99|27
1706381700000|2024-01-27 18:55:00|70.92|70.12|70.95|70.15|70.97|70.17|70.92|70.12|23
1706382000000|2024-01-27 19:00:00|70.96|70.16|70.96|70.16|71.02|70.22|70.94|70.14|66
1706382300000|2024-01-27 19:05:00|70.97|70.17|71.05|70.25|71.08|70.28|70.96|70.16|53
1706382600000|2024-01-27 19:10:00|71.03|70.23|71.05|70.25|71.06|70.26|71.02|70.22|30
1706382900000|2024-01-27 19:15:00|71.04|70.24|70.98|70.18|71.07|70.27|70.96|70.16|32
1706383200000|2024-01-27 19:20:00|70.97|70.17|70.97|70.17|71.03|70.23|70.95|70.15|32
1706383500000|2024-01-27 19:25:00|70.96|70.16|71.04|70.24|71.05|70.25|70.96|70.16|33
1706383800000|2024-01-27 19:30:00|71.03|70.23|71.02|70.22|71.04|70.24|70.94|70.14|42
1706384100000|2024-01-27 19:35:00|71.03|70.23|71.06|70.26|71.13|70.33|71.03|70.23|28
1706384400000|2024-01-27 19:40:00|71.07|70.27|71.06|70.26|71.11|70.31|71.06|70.26|39
1706384700000|2024-01-27 19:45:00|71.07|70.27|71.07|70.27|71.08|70.28|71.06|70.26|39
1706385000000|2024-01-27 19:50:00|71.08|70.28|71.12|70.32|71.15|70.35|71.06|70.26|37
1706385300000|2024-01-27 19:55:00|71.13|70.33|71.07|70.27|71.13|70.33|71.06|70.26|39
1706385600000|2024-01-27 20:00:00|71.06|70.26|71.07|70.27|71.13|70.33|71.06|70.26|58
1706385900000|2024-01-27 20:05:00|71.06|70.26|71.06|70.26|71.12|70.32|71.06|70.26|20
1706386200000|2024-01-27 20:10:00|71.05|70.25|71.04|70.24|71.05|70.25|71.02|70.22|14
1706386500000|2024-01-27 20:15:00|71.05|70.25|71.07|70.27|71.11|70.31|71.04|70.24|21
1706386800000|2024-01-27 20:20:00|71.06|70.26|71.07|70.27|71.09|70.29|71.06|70.26|16
1706387100000|2024-01-27 20:25:00|71.08|70.28|71.07|70.27|71.12|70.32|71.05|70.25|34
1706387400000|2024-01-27 20:30:00|71.08|70.28|71.05|70.25|71.09|70.29|70.98|70.18|36
1706387700000|2024-01-27 20:35:00|71.06|70.26|71.13|70.33|71.13|70.33|71.03|70.23|22
1706388000000|2024-01-27 20:40:00|71.11|70.31|71.06|70.26|71.11|70.31|71.03|70.23|42
1706388300000|2024-01-27 20:45:00|71.07|70.27|70.96|70.16|71.07|70.27|70.96|70.16|32
1706388600000|2024-01-27 20:50:00|70.97|70.17|70.97|70.17|71.04|70.24|70.96|70.16|18
1706388900000|2024-01-27 20:55:00|70.96|70.16|70.98|70.18|71.03|70.23|70.96|70.16|74
1706389200000|2024-01-27 21:00:00|70.97|70.17|71.04|70.24|71.06|70.26|70.97|70.17|31
1706389500000|2024-01-27 21:05:00|71.05|70.25|70.98|70.18|71.05|70.25|70.96|70.16|24
1706389800000|2024-01-27 21:10:00|70.97|70.17|70.97|70.17|70.98|70.18|70.95|70.15|27
1706390100000|2024-01-27 21:15:00|70.96|70.16|70.98|70.18|71.02|70.22|70.96|70.16|28
1706390400000|2024-01-27 21:20:00|70.97|70.17|71.06|70.26|71.06|70.26|70.97|70.17|27
1706390700000|2024-01-27 21:25:00|71.07|70.27|71.35|70.55|71.35|70.55|71.06|70.26|52
1706391000000|2024-01-27 21:30:00|71.34|70.54|71.34|70.54|71.36|70.56|71.27|70.47|54
1706391300000|2024-01-27 21:35:00|71.33|70.53|71.27|70.47|71.36|70.56|71.27|70.47|39
1706391600000|2024-01-27 21:40:00|71.28|70.48|71.34|70.54|71.36|70.56|71.28|70.48|24
1706391900000|2024-01-27 21:45:00|71.35|70.55|71.36|70.56|71.47|70.67|71.35|70.55|55
1706392200000|2024-01-27 21:50:00|71.35|70.55|71.29|70.49|71.38|70.58|71.28|70.48|44
1706392500000|2024-01-27 21:55:00|71.28|70.48|71.35|70.55|71.35|70.55|71.26|70.46|13
1706392800000|2024-01-27 22:00:00|71.36|70.56|71.35|70.55|71.45|70.65|71.35|70.55|26
1706393100000|2024-01-27 22:05:00|71.36|70.56|71.28|70.48|71.37|70.57|71.26|70.46|26
1706393400000|2024-01-27 22:10:00|71.29|70.49|71.29|70.49|71.3|70.5|71.28|70.48|23
1706393700000|2024-01-27 22:15:00|71.28|70.48|71.29|70.49|71.29|70.49|71.27|70.47|8
1706394000000|2024-01-27 22:20:00|71.28|70.48|71.27|70.47|71.29|70.49|71.26|70.46|26
1706394300000|2024-01-27 22:25:00|71.26|70.46|71.37|70.57|71.37|70.57|71.26|70.46|58
1706394600000|2024-01-27 22:30:00|71.36|70.56|71.37|70.57|71.39|70.59|71.36|70.56|20
1706394900000|2024-01-27 22:35:00|71.38|70.58|71.37|70.57|71.38|70.58|71.37|70.57|16
1706395200000|2024-01-27 22:40:00|71.34|70.54|71.35|70.55|71.36|70.56|71.33|70.53|41
1706395500000|2024-01-27 22:45:00|71.34|70.54|71.53|70.73|71.54|70.74|71.33|70.53|40
1706395800000|2024-01-27 22:50:00|71.5|70.7|71.58|70.78|71.64|70.84|71.48|70.68|30
1706396100000|2024-01-27 22:55:00|71.56|70.76|71.37|70.57|71.57|70.77|71.36|70.56|47
1706396400000|2024-01-27 23:00:00|71.38|70.58|71.35|70.55|71.47|70.67|71.35|70.55|87
1706396700000|2024-01-27 23:05:00|71.36|70.56|71.38|70.58|71.47|70.67|71.34|70.54|115
1706397000000|2024-01-27 23:10:00|71.36|70.56|71.36|70.56|71.47|70.67|71.34|70.54|89
1706397300000|2024-01-27 23:15:00|71.37|70.57|71.26|70.46|71.37|70.57|71.25|70.45|25
1706397600000|2024-01-27 23:20:00|71.25|70.45|71.25|70.45|71.27|70.47|71.24|70.44|83
1706397900000|2024-01-27 23:25:00|71.26|70.46|71.26|70.46|71.27|70.47|71.25|70.45|43
1706398200000|2024-01-27 23:30:00|71.24|70.44|71.15|70.35|71.27|70.47|71.15|70.35|91
1706398500000|2024-01-27 23:35:00|71.14|70.34|71.16|70.36|71.17|70.37|71.07|70.27|59
1706398800000|2024-01-27 23:40:00|71.17|70.37|71.18|70.38|71.25|70.45|71.13|70.33|35
1706399100000|2024-01-27 23:45:00|71.17|70.37|71.19|70.39|71.19|70.39|71.15|70.35|25
1706399400000|2024-01-27 23:50:00|71.21|70.41|71.27|70.47|71.28|70.48|71.21|70.41|31
1706399700000|2024-01-27 23:55:00|71.25|70.45|71.35|70.55|71.38|70.58|71.25|70.45|82
1706400000000|2024-01-28 00:00:00|71.36|70.56|71.32|70.52|71.36|70.56|71.21|70.41|92
1706400300000|2024-01-28 00:05:00|71.33|70.53|71.25|70.45|71.35|70.55|71.22|70.42|73
1706400600000|2024-01-28 00:10:00|71.24|70.44|71.43|70.63|71.45|70.65|71.24|70.44|93
1706400900000|2024-01-28 00:15:00|71.44|70.64|71.34|70.54|71.54|70.74|71.32|70.52|117
1706401200000|2024-01-28 00:20:00|71.35|70.55|71.56|70.76|71.84|71.04|71.34|70.54|159
1706401500000|2024-01-28 00:25:00|71.57|70.77|71.44|70.64|71.63|70.83|71.44|70.64|102
1706401800000|2024-01-28 00:30:00|71.45|70.65|71.45|70.65|71.63|70.83|71.44|70.64|91
1706402100000|2024-01-28 00:35:00|71.44|70.64|71.37|70.57|71.46|70.66|71.35|70.55|162
1706402400000|2024-01-28 00:40:00|71.36|70.56|71.37|70.57|71.45|70.65|71.32|70.52|79
1706402700000|2024-01-28 00:45:00|71.36|70.56|71.42|70.62|71.46|70.66|71.34|70.54|72
1706403000000|2024-01-28 00:50:00|71.43|70.63|71.54|70.74|71.55|70.75|71.43|70.63|51
1706403300000|2024-01-28 00:55:00|71.55|70.75|71.55|70.75|71.65|70.85|71.47|70.67|72
1706403600000|2024-01-28 01:00:00|71.56|70.76|71.57|70.77|71.65|70.85|71.55|70.75|66
1706403900000|2024-01-28 01:05:00|71.58|70.78|73.05|72.25|73.34|72.54|71.57|70.77|239
1706404200000|2024-01-28 01:10:00|73.04|72.24|73.02|72.22|73.33|72.53|72.95|72.15|179
1706404500000|2024-01-28 01:15:00|73.03|72.23|73.32|72.52|73.37|72.57|73.02|72.22|167
1706404800000|2024-01-28 01:20:00|73.33|72.53|73.33|72.53|73.36|72.56|73.13|72.33|80
1706405100000|2024-01-28 01:25:00|73.34|72.54|73.36|72.56|73.41|72.61|73.31|72.51|126
1706405400000|2024-01-28 01:30:00|73.34|72.54|73.33|72.53|73.55|72.75|73.32|72.52|85
1706405700000|2024-01-28 01:35:00|73.34|72.54|73.16|72.36|73.37|72.57|73.11|72.31|118
1706406000000|2024-01-28 01:40:00|73.13|72.33|73.16|72.36|73.47|72.67|72.86|72.06|124
1706406300000|2024-01-28 01:45:00|73.17|72.37|73.32|72.52|73.36|72.56|73.16|72.36|137
1706406600000|2024-01-28 01:50:00|73.31|72.51|73.36|72.56|73.46|72.66|73.23|72.43|97
1706406900000|2024-01-28 01:55:00|73.34|72.54|73.35|72.55|73.45|72.65|73.29|72.49|110
1706407200000|2024-01-28 02:00:00|73.36|72.56|73.32|72.52|73.45|72.65|73.25|72.45|109
1706407500000|2024-01-28 02:05:00|73.31|72.51|73.21|72.41|73.34|72.54|73.12|72.32|81
1706407800000|2024-01-28 02:10:00|73.2|72.4|72.94|72.14|73.2|72.4|72.83|72.03|78
1706408100000|2024-01-28 02:15:00|72.93|72.13|72.98|72.18|72.98|72.18|72.83|72.03|67
1706408400000|2024-01-28 02:20:00|72.97|72.17|73.03|72.23|73.03|72.23|72.92|72.12|80
1706408700000|2024-01-28 02:25:00|73.04|72.24|73.16|72.36|73.17|72.37|73.04|72.24|60
1706409000000|2024-01-28 02:30:00|73.17|72.37|73.11|72.31|73.27|72.47|73.11|72.31|83
1706409300000|2024-01-28 02:35:00|73.1|72.3|73.07|72.27|73.17|72.37|73.03|72.23|69
1706409600000|2024-01-28 02:40:00|73.06|72.26|72.97|72.17|73.08|72.28|72.97|72.17|39
1706409900000|2024-01-28 02:45:00|72.96|72.16|73.06|72.26|73.07|72.27|72.87|72.07|67
1706410200000|2024-01-28 02:50:00|73.05|72.25|73.06|72.26|73.15|72.35|73.05|72.25|29
1706410500000|2024-01-28 02:55:00|73.05|72.25|73.06|72.26|73.06|72.26|72.96|72.16|58
1706410800000|2024-01-28 03:00:00|73.07|72.27|73.07|72.27|73.09|72.29|73.02|72.22|48
1706411100000|2024-01-28 03:05:00|73.08|72.28|72.96|72.16|73.08|72.28|72.93|72.13|72
1706411400000|2024-01-28 03:10:00|72.97|72.17|73.03|72.23|73.08|72.28|72.93|72.13|80
1706411700000|2024-01-28 03:15:00|73.04|72.24|73.12|72.32|73.22|72.42|73.04|72.24|95
1706412000000|2024-01-28 03:20:00|73.11|72.31|73.26|72.46|73.26|72.46|73.03|72.23|118
1706412300000|2024-01-28 03:25:00|73.25|72.45|73.3|72.5|73.32|72.52|73.21|72.41|84
1706412600000|2024-01-28 03:30:00|73.31|72.51|73.17|72.37|73.33|72.53|73.13|72.33|72
1706412900000|2024-01-28 03:35:00|73.16|72.36|73.23|72.43|73.26|72.46|73.13|72.33|42
1706413200000|2024-01-28 03:40:00|73.22|72.42|73.23|72.43|73.36|72.56|73.13|72.33|84
1706413500000|2024-01-28 03:45:00|73.24|72.44|73.26|72.46|73.41|72.61|73.23|72.43|120
1706413800000|2024-01-28 03:50:00|73.27|72.47|73.33|72.53|73.35|72.55|73.22|72.42|117
1706414100000|2024-01-28 03:55:00|73.35|72.55|73.42|72.62|73.45|72.65|73.35|72.55|128
1706414400000|2024-01-28 04:00:00|73.41|72.61|73.33|72.53|73.44|72.64|73.27|72.47|156
1706414700000|2024-01-28 04:05:00|73.34|72.54|73.26|72.46|73.37|72.57|73.21|72.41|134
1706415000000|2024-01-28 04:10:00|73.27|72.47|73.46|72.66|73.46|72.66|73.22|72.42|98
1706415300000|2024-01-28 04:15:00|73.45|72.65|73.36|72.56|73.46|72.66|73.25|72.45|132
1706415600000|2024-01-28 04:20:00|73.35|72.55|73.36|72.56|73.36|72.56|73.3|72.5|112
1706415900000|2024-01-28 04:25:00|73.35|72.55|73.31|72.51|73.41|72.61|73.31|72.51|116
1706416200000|2024-01-28 04:30:00|73.32|72.52|73.42|72.62|73.44|72.64|73.31|72.51|171
1706416500000|2024-01-28 04:35:00|73.43|72.63|73.45|72.65|73.49|72.69|73.39|72.59|115
1706416800000|2024-01-28 04:40:00|73.46|72.66|73.49|72.69|73.53|72.73|73.39|72.59|137
1706417100000|2024-01-28 04:45:00|73.48|72.68|73.73|72.93|73.75|72.95|73.43|72.63|129
1706417400000|2024-01-28 04:50:00|73.74|72.94|73.64|72.84|73.77|72.97|73.62|72.82|87
1706417700000|2024-01-28 04:55:00|73.63|72.83|73.71|72.91|73.83|73.03|73.62|72.82|223
1706418000000|2024-01-28 05:00:00|73.72|72.92|73.72|72.92|73.8|73|73.61|72.81|216
1706418300000|2024-01-28 05:05:00|73.71|72.91|73.64|72.84|73.72|72.92|73.55|72.75|121
1706418600000|2024-01-28 05:10:00|73.63|72.83|73.63|72.83|73.66|72.86|73.6|72.8|99
1706418900000|2024-01-28 05:15:00|73.61|72.81|73.66|72.86|73.67|72.87|73.53|72.73|104
1706419200000|2024-01-28 05:20:00|73.65|72.85|73.6|72.8|73.66|72.86|73.53|72.73|99
1706419500000|2024-01-28 05:25:00|73.61|72.81|73.63|72.83|73.64|72.84|73.59|72.79|117
1706419800000|2024-01-28 05:30:00|73.62|72.82|73.56|72.76|73.63|72.83|73.53|72.73|57
1706420100000|2024-01-28 05:35:00|73.55|72.75|73.51|72.71|73.63|72.83|73.51|72.71|75
1706420400000|2024-01-28 05:40:00|73.52|72.72|73.45|72.65|73.56|72.76|73.42|72.62|125
1706420700000|2024-01-28 05:45:00|73.44|72.64|73.41|72.61|73.45|72.65|73.32|72.52|84
1706421000000|2024-01-28 05:50:00|73.42|72.62|73.44|72.64|73.47|72.67|73.41|72.61|73
1706421300000|2024-01-28 05:55:00|73.45|72.65|73.46|72.66|73.47|72.67|73.42|72.62|42
1706421600000|2024-01-28 06:00:00|73.45|72.65|73.36|72.56|73.51|72.71|73.34|72.54|107
1706421900000|2024-01-28 06:05:00|73.35|72.55|73.32|72.52|73.44|72.64|73.32|72.52|71
1706422200000|2024-01-28 06:10:00|73.34|72.54|73.28|72.48|73.36|72.56|73.27|72.47|42
1706422500000|2024-01-28 06:15:00|73.26|72.46|73.32|72.52|73.36|72.56|73.24|72.44|64
1706422800000|2024-01-28 06:20:00|73.33|72.53|73.28|72.48|73.35|72.55|73.25|72.45|40
1706423100000|2024-01-28 06:25:00|73.27|72.47|73.28|72.48|73.35|72.55|73.27|72.47|29
1706423400000|2024-01-28 06:30:00|73.27|72.47|73.25|72.45|73.28|72.48|73.22|72.42|80
1706423700000|2024-01-28 06:35:00|73.24|72.44|73.05|72.25|73.25|72.45|73.05|72.25|70
1706424000000|2024-01-28 06:40:00|73.04|72.24|72.95|72.15|73.07|72.27|72.95|72.15|46
1706424300000|2024-01-28 06:45:00|72.96|72.16|72.96|72.16|73.05|72.25|72.94|72.14|61
1706424600000|2024-01-28 06:50:00|72.97|72.17|72.37|71.57|72.97|72.17|72.17|71.37|198
1706424900000|2024-01-28 06:55:00|72.38|71.58|72.53|71.73|72.57|71.77|72.37|71.57|74
1706425200000|2024-01-28 07:00:00|72.52|71.72|72.65|71.85|72.67|71.87|72.47|71.67|94
1706425500000|2024-01-28 07:05:00|72.63|71.83|72.66|71.86|72.66|71.86|72.61|71.81|90
1706425800000|2024-01-28 07:10:00|72.65|71.85|72.76|71.96|72.76|71.96|72.65|71.85|60
1706426100000|2024-01-28 07:15:00|72.77|71.97|72.86|72.06|72.87|72.07|72.76|71.96|44
1706426400000|2024-01-28 07:20:00|72.85|72.05|72.86|72.06|72.87|72.07|72.81|72.01|79
1706426700000|2024-01-28 07:25:00|72.87|72.07|72.81|72.01|72.93|72.13|72.81|72.01|64
1706427000000|2024-01-28 07:30:00|72.82|72.02|72.72|71.92|72.84|72.04|72.72|71.92|84
1706427300000|2024-01-28 07:35:00|72.71|71.91|72.65|71.85|72.72|71.92|72.64|71.84|60
1706427600000|2024-01-28 07:40:00|72.66|71.86|72.61|71.81|72.66|71.86|72.61|71.81|20
1706427900000|2024-01-28 07:45:00|72.62|71.82|72.61|71.81|72.67|71.87|72.54|71.74|76
1706428200000|2024-01-28 07:50:00|72.62|71.82|72.39|71.59|72.62|71.82|72.38|71.58|125
1706428500000|2024-01-28 07:55:00|72.4|71.6|72.52|71.72|72.53|71.73|72.37|71.57|104
1706428800000|2024-01-28 08:00:00|72.53|71.73|72.36|71.56|72.57|71.77|72.36|71.56|89
1706429100000|2024-01-28 08:05:00|72.34|71.54|72.36|71.56|72.38|71.58|72.26|71.46|73
1706429400000|2024-01-28 08:10:00|72.37|71.57|72.41|71.61|72.45|71.65|72.36|71.56|86
1706429700000|2024-01-28 08:15:00|72.4|71.6|72.55|71.75|72.56|71.76|72.36|71.56|95
1706430000000|2024-01-28 08:20:00|72.54|71.74|72.64|71.84|72.65|71.85|72.53|71.73|135
1706430300000|2024-01-28 08:25:00|72.63|71.83|72.63|71.83|72.68|71.88|72.63|71.83|91
1706430600000|2024-01-28 08:30:00|72.62|71.82|72.66|71.86|72.67|71.87|72.54|71.74|45
1706430900000|2024-01-28 08:35:00|72.65|71.85|72.67|71.87|72.72|71.92|72.63|71.83|52
1706431200000|2024-01-28 08:40:00|72.68|71.88|73.03|72.23|73.06|72.26|72.67|71.87|84
1706431500000|2024-01-28 08:45:00|73.02|72.22|72.97|72.17|73.02|72.22|72.72|71.92|84
1706431800000|2024-01-28 08:50:00|72.96|72.16|73.18|72.38|73.21|72.41|72.86|72.06|70
1706432100000|2024-01-28 08:55:00|73.17|72.37|73.05|72.25|73.26|72.46|73.04|72.24|64
1706432400000|2024-01-28 09:00:00|73.06|72.26|73.08|72.28|73.26|72.46|72.94|72.14|87
1706432700000|2024-01-28 09:05:00|73.09|72.29|73.07|72.27|73.09|72.29|73.02|72.22|77
1706433000000|2024-01-28 09:10:00|73.04|72.24|72.96|72.16|73.04|72.24|72.95|72.15|72
1706433300000|2024-01-28 09:15:00|72.95|72.15|73.06|72.26|73.07|72.27|72.92|72.12|72
1706433600000|2024-01-28 09:20:00|73.07|72.27|73.15|72.35|73.24|72.44|73.05|72.25|60
1706433900000|2024-01-28 09:25:00|73.14|72.34|73.14|72.34|73.16|72.36|73.14|72.34|69
1706434200000|2024-01-28 09:30:00|73.15|72.35|72.96|72.16|73.16|72.36|72.94|72.14|80
1706434500000|2024-01-28 09:35:00|72.95|72.15|73.06|72.26|73.07|72.27|72.93|72.13|100
1706434800000|2024-01-28 09:40:00|73.07|72.27|73.12|72.32|73.16|72.36|73.05|72.25|97
1706435100000|2024-01-28 09:45:00|73.11|72.31|73.07|72.27|73.16|72.36|73.06|72.26|46
1706435400000|2024-01-28 09:50:00|73.06|72.26|73.06|72.26|73.07|72.27|73.01|72.21|50
1706435700000|2024-01-28 09:55:00|73.05|72.25|72.96|72.16|73.05|72.25|72.93|72.13|27
1706436000000|2024-01-28 10:00:00|72.95|72.15|72.96|72.16|72.97|72.17|72.92|72.12|33
1706436300000|2024-01-28 10:05:00|72.94|72.14|73.03|72.23|73.06|72.26|72.92|72.12|46
1706436600000|2024-01-28 10:10:00|73.02|72.22|72.92|72.12|73.03|72.23|72.92|72.12|36
1706436900000|2024-01-28 10:15:00|72.93|72.13|72.94|72.14|72.96|72.16|72.87|72.07|60
1706437200000|2024-01-28 10:20:00|72.96|72.16|73.13|72.33|73.38|72.58|72.95|72.15|106
1706437500000|2024-01-28 10:25:00|73.12|72.32|72.97|72.17|73.12|72.32|72.95|72.15|49
1706437800000|2024-01-28 10:30:00|72.96|72.16|72.98|72.18|72.99|72.19|72.87|72.07|87
1706438100000|2024-01-28 10:35:00|72.97|72.17|73.06|72.26|73.07|72.27|72.97|72.17|66
1706438400000|2024-01-28 10:40:00|73.07|72.27|73.08|72.28|73.09|72.29|73.04|72.24|57
1706438700000|2024-01-28 10:45:00|73.07|72.27|73.07|72.27|73.17|72.37|72.98|72.18|78
1706439000000|2024-01-28 10:50:00|73.08|72.28|72.97|72.17|73.08|72.28|72.96|72.16|44
1706439300000|2024-01-28 10:55:00|72.96|72.16|72.97|72.17|72.98|72.18|72.96|72.16|10
1706439600000|2024-01-28 11:00:00|72.98|72.18|72.98|72.18|72.98|72.18|72.87|72.07|40
1706439900000|2024-01-28 11:05:00|72.97|72.17|72.87|72.07|72.98|72.18|72.87|72.07|31
1706440200000|2024-01-28 11:10:00|72.88|72.08|72.76|71.96|72.88|72.08|72.74|71.94|87
1706440500000|2024-01-28 11:15:00|72.77|71.97|72.76|71.96|72.86|72.06|72.76|71.96|65
1706440800000|2024-01-28 11:20:00|72.74|71.94|72.66|71.86|72.75|71.95|72.55|71.75|109
1706441100000|2024-01-28 11:25:00|72.67|71.87|72.77|71.97|72.77|71.97|72.64|71.84|70
1706441400000|2024-01-28 11:30:00|72.76|71.96|72.54|71.74|72.76|71.96|72.52|71.72|54
1706441700000|2024-01-28 11:35:00|72.55|71.75|72.46|71.66|72.58|71.78|72.43|71.63|120
1706442000000|2024-01-28 11:40:00|72.47|71.67|72.46|71.66|72.58|71.78|72.46|71.66|138
1706442300000|2024-01-28 11:45:00|72.47|71.67|72.57|71.77|72.66|71.86|72.44|71.64|67
1706442600000|2024-01-28 11:50:00|72.56|71.76|72.61|71.81|72.67|71.87|72.56|71.76|102
1706442900000|2024-01-28 11:55:00|72.62|71.82|72.61|71.81|72.65|71.85|72.61|71.81|125
1706443200000|2024-01-28 12:00:00|72.62|71.82|72.52|71.72|72.66|71.86|72.52|71.72|112
1706443500000|2024-01-28 12:05:00|72.51|71.71|72.55|71.75|72.56|71.76|72.46|71.66|104
1706443800000|2024-01-28 12:10:00|72.54|71.74|72.43|71.63|72.54|71.74|72.36|71.56|107
1706444100000|2024-01-28 12:15:00|72.42|71.62|72.02|71.22|72.44|71.64|72.02|71.22|133
1706444400000|2024-01-28 12:20:00|72.04|71.24|72.06|71.26|72.16|71.36|71.93|71.13|216
1706444700000|2024-01-28 12:25:00|72.07|71.27|72.13|71.33|72.17|71.37|72.03|71.23|112
1706445000000|2024-01-28 12:30:00|72.14|71.34|72.22|71.42|72.35|71.55|72.14|71.34|148
1706445300000|2024-01-28 12:35:00|72.23|71.43|72.15|71.35|72.25|71.45|72.09|71.29|119
1706445600000|2024-01-28 12:40:00|72.14|71.34|71.98|71.18|72.15|71.35|71.88|71.08|109
1706445900000|2024-01-28 12:45:00|71.97|71.17|71.86|71.06|71.97|71.17|71.8|71|97
1706446200000|2024-01-28 12:50:00|71.87|71.07|72.14|71.34|72.15|71.35|71.87|71.07|81
1706446500000|2024-01-28 12:55:00|72.13|71.33|72.24|71.44|72.25|71.45|72.11|71.31|58
1706446800000|2024-01-28 13:00:00|72.25|71.45|72.15|71.35|72.26|71.46|72.14|71.34|65
1706447100000|2024-01-28 13:05:00|72.16|71.36|72.21|71.41|72.26|71.46|72.15|71.35|73
1706447400000|2024-01-28 13:10:00|72.22|71.42|72.15|71.35|72.25|71.45|72.15|71.35|41
1706447700000|2024-01-28 13:15:00|72.16|71.36|72.22|71.42|72.25|71.45|72.01|71.21|95
1706448000000|2024-01-28 13:20:00|72.23|71.43|72.36|71.56|72.36|71.56|72.22|71.42|73
1706448300000|2024-01-28 13:25:00|72.35|71.55|72.35|71.55|72.36|71.56|72.31|71.51|99
1706448600000|2024-01-28 13:30:00|72.34|71.54|72.14|71.34|72.35|71.55|72.14|71.34|94
1706448900000|2024-01-28 13:35:00|72.13|71.33|72.17|71.37|72.26|71.46|72.05|71.25|138
1706449200000|2024-01-28 13:40:00|72.16|71.36|72.29|71.49|72.36|71.56|72.16|71.36|100
1706449500000|2024-01-28 13:45:00|72.3|71.5|72.44|71.64|72.45|71.65|72.25|71.45|111
1706449800000|2024-01-28 13:50:00|72.45|71.65|72.34|71.54|72.45|71.65|72.26|71.46|37
1706450100000|2024-01-28 13:55:00|72.35|71.55|72.35|71.55|72.37|71.57|72.34|71.54|53
1706450400000|2024-01-28 14:00:00|72.36|71.56|72.34|71.54|72.46|71.66|72.34|71.54|54
1706450700000|2024-01-28 14:05:00|72.36|71.56|72.35|71.55|72.45|71.65|72.26|71.46|79
1706451000000|2024-01-28 14:10:00|72.36|71.56|72.45|71.65|72.46|71.66|72.35|71.55|50
1706451300000|2024-01-28 14:15:00|72.46|71.66|72.56|71.76|72.56|71.76|72.41|71.61|100
1706451600000|2024-01-28 14:20:00|72.55|71.75|72.57|71.77|72.57|71.77|72.45|71.65|38
1706451900000|2024-01-28 14:25:00|72.56|71.76|72.45|71.65|72.56|71.76|72.38|71.58|56
1706452200000|2024-01-28 14:30:00|72.44|71.64|72.26|71.46|72.48|71.68|72.24|71.44|101
1706452500000|2024-01-28 14:35:00|72.25|71.45|72.18|71.38|72.37|71.57|72.18|71.38|67
1706452800000|2024-01-28 14:40:00|72.19|71.39|72.19|71.39|72.26|71.46|72.12|71.32|75
1706453100000|2024-01-28 14:45:00|72.18|71.38|72.16|71.36|72.26|71.46|72.14|71.34|89
1706453400000|2024-01-28 14:50:00|72.17|71.37|71.96|71.16|72.17|71.37|71.96|71.16|86
1706453700000|2024-01-28 14:55:00|71.97|71.17|71.84|71.04|71.98|71.18|71.77|70.97|132
1706454000000|2024-01-28 15:00:00|71.85|71.05|72.04|71.24|72.05|71.25|71.85|71.05|91
1706454300000|2024-01-28 15:05:00|72.05|71.25|72.07|71.27|72.07|71.27|71.96|71.16|84
1706454600000|2024-01-28 15:10:00|72.08|71.28|72.15|71.35|72.16|71.36|72.06|71.26|72
1706454900000|2024-01-28 15:15:00|72.16|71.36|72.36|71.56|72.36|71.56|72.14|71.34|62
1706455200000|2024-01-28 15:20:00|72.35|71.55|72.54|71.74|72.56|71.76|72.26|71.46|96
1706455500000|2024-01-28 15:25:00|72.55|71.75|72.65|71.85|72.75|71.95|72.54|71.74|84
1706455800000|2024-01-28 15:30:00|72.66|71.86|72.75|71.95|72.84|72.04|72.65|71.85|65
1706456100000|2024-01-28 15:35:00|72.76|71.96|72.51|71.71|72.76|71.96|72.46|71.66|108
1706456400000|2024-01-28 15:40:00|72.52|71.72|72.42|71.62|72.53|71.73|72.33|71.53|115
1706456700000|2024-01-28 15:45:00|72.43|71.63|72.41|71.61|72.56|71.76|72.25|71.45|154
1706457000000|2024-01-28 15:50:00|72.42|71.62|72.55|71.75|72.56|71.76|72.41|71.61|91
1706457300000|2024-01-28 15:55:00|72.56|71.76|72.55|71.75|72.56|71.76|72.46|71.66|108
1706457600000|2024-01-28 16:00:00|72.54|71.74|73.03|72.23|73.05|72.25|72.54|71.74|91
1706457900000|2024-01-28 16:05:00|73.04|72.24|73.07|72.27|73.07|72.27|73.01|72.21|61
1706458200000|2024-01-28 16:10:00|73.06|72.26|73.04|72.24|73.13|72.33|73.04|72.24|83
1706458500000|2024-01-28 16:15:00|73.03|72.23|72.96|72.16|73.11|72.31|72.94|72.14|80
1706458800000|2024-01-28 16:20:00|73|72.2|73.05|72.25|73.06|72.26|73|72.2|62
1706459100000|2024-01-28 16:25:00|73.04|72.24|73.05|72.25|73.11|72.31|73.02|72.22|84
1706459400000|2024-01-28 16:30:00|73.06|72.26|72.91|72.11|73.06|72.26|72.89|72.09|102
1706459700000|2024-01-28 16:35:00|72.9|72.1|73.11|72.31|73.12|72.32|72.86|72.06|90
1706460000000|2024-01-28 16:40:00|73.12|72.32|73.23|72.43|73.23|72.43|73.11|72.31|77
1706460300000|2024-01-28 16:45:00|73.22|72.42|73.27|72.47|73.27|72.47|73.12|72.32|74
1706460600000|2024-01-28 16:50:00|73.26|72.46|73.26|72.46|73.36|72.56|73.26|72.46|62
1706460900000|2024-01-28 16:55:00|73.27|72.47|73.16|72.36|73.27|72.47|73.16|72.36|42
1706461200000|2024-01-28 17:00:00|73.17|72.37|72.97|72.17|73.17|72.37|72.97|72.17|70
1706461500000|2024-01-28 17:05:00|72.98|72.18|72.92|72.12|73.04|72.24|72.89|72.09|126
1706461800000|2024-01-28 17:10:00|72.93|72.13|72.93|72.13|73.03|72.23|72.91|72.11|89
1706462100000|2024-01-28 17:15:00|72.92|72.12|73.14|72.34|73.16|72.36|72.84|72.04|131
1706462400000|2024-01-28 17:20:00|73.15|72.35|73.33|72.53|73.33|72.53|73.15|72.35|81
1706462700000|2024-01-28 17:25:00|73.34|72.54|73.23|72.43|73.35|72.55|73.2|72.4|113
1706463000000|2024-01-28 17:30:00|73.24|72.44|73.24|72.44|73.25|72.45|73.04|72.24|165
1706463300000|2024-01-28 17:35:00|73.23|72.43|73.04|72.24|73.23|72.43|72.96|72.16|122
1706463600000|2024-01-28 17:40:00|73.06|72.26|73.17|72.37|73.17|72.37|73.04|72.24|100
1706463900000|2024-01-28 17:45:00|73.18|72.38|73.16|72.36|73.2|72.4|73.07|72.27|78
1706464200000|2024-01-28 17:50:00|73.17|72.37|73.22|72.42|73.28|72.48|73.16|72.36|99
1706464500000|2024-01-28 17:55:00|73.21|72.41|73.17|72.37|73.37|72.57|73.17|72.37|105
1706464800000|2024-01-28 18:00:00|73.16|72.36|72.97|72.17|73.27|72.47|72.96|72.16|74
1706465100000|2024-01-28 18:05:00|72.96|72.16|72.76|71.96|73.09|72.29|72.76|71.96|103
1706465400000|2024-01-28 18:10:00|72.77|71.97|72.86|72.06|72.97|72.17|72.66|71.86|71
1706465700000|2024-01-28 18:15:00|72.87|72.07|71.94|71.14|72.87|72.07|71.92|71.12|221
1706466000000|2024-01-28 18:20:00|71.93|71.13|71.68|70.88|71.94|71.14|71.67|70.87|177
1706466300000|2024-01-28 18:25:00|71.67|70.87|71.67|70.87|71.77|70.97|71.62|70.82|192
1706466600000|2024-01-28 18:30:00|71.66|70.86|71.85|71.05|71.86|71.06|71.66|70.86|81
1706466900000|2024-01-28 18:35:00|71.84|71.04|72.06|71.26|72.06|71.26|71.84|71.04|104
1706467200000|2024-01-28 18:40:00|72.05|71.25|72.15|71.35|72.15|71.35|72.04|71.24|63
1706467500000|2024-01-28 18:45:00|72.14|71.34|71.93|71.13|72.25|71.45|71.91|71.11|106
1706467800000|2024-01-28 18:50:00|71.94|71.14|71.76|70.96|71.94|71.14|71.73|70.93|69
1706468100000|2024-01-28 18:55:00|71.75|70.95|71.74|70.94|71.85|71.05|71.74|70.94|52
1706468400000|2024-01-28 19:00:00|71.73|70.93|71.74|70.94|71.77|70.97|71.63|70.83|88
1706468700000|2024-01-28 19:05:00|71.75|70.95|71.75|70.95|71.86|71.06|71.66|70.86|94
1706469000000|2024-01-28 19:10:00|71.76|70.96|71.96|71.16|71.96|71.16|71.73|70.93|77
1706469300000|2024-01-28 19:15:00|71.95|71.15|71.85|71.05|71.96|71.16|71.84|71.04|55
1706469600000|2024-01-28 19:20:00|71.84|71.04|71.92|71.12|71.95|71.15|71.75|70.95|70
1706469900000|2024-01-28 19:25:00|71.93|71.13|71.84|71.04|71.93|71.13|71.74|70.94|32
1706470200000|2024-01-28 19:30:00|71.83|71.03|71.64|70.84|71.84|71.04|71.63|70.83|45
1706470500000|2024-01-28 19:35:00|71.65|70.85|71.32|70.52|71.65|70.85|71.27|70.47|120
1706470800000|2024-01-28 19:40:00|71.26|70.46|71.08|70.28|71.27|70.47|70.96|70.16|233
1706471100000|2024-01-28 19:45:00|71.07|70.27|71.36|70.56|71.36|70.56|71.06|70.26|133
1706471400000|2024-01-28 19:50:00|71.35|70.55|71.46|70.66|71.47|70.67|71.35|70.55|85
1706471700000|2024-01-28 19:55:00|71.45|70.65|71.26|70.46|71.45|70.65|71.24|70.44|119
1706472000000|2024-01-28 20:00:00|71.27|70.47|71.07|70.27|71.45|70.65|71.05|70.25|81
1706472300000|2024-01-28 20:05:00|71.08|70.28|70.81|70.01|71.14|70.34|70.76|69.96|111
1706472600000|2024-01-28 20:10:00|70.82|70.02|70.65|69.85|70.86|70.06|70.64|69.84|128
1706472900000|2024-01-28 20:15:00|70.64|69.84|70.95|70.15|71.05|70.25|70.54|69.74|153
1706473200000|2024-01-28 20:20:00|70.96|70.16|70.85|70.05|71.05|70.25|70.75|69.95|97
1706473500000|2024-01-28 20:25:00|70.86|70.06|71.57|69.77|71.57|70.27|70.85|69.76|73
1706473800000|2024-01-28 20:30:00|71.56|69.76|71.63|69.83|71.76|69.96|71.56|69.76|116
1706474100000|2024-01-28 20:35:00|71.64|69.84|71.87|70.07|71.88|70.08|71.64|69.84|64
1706474400000|2024-01-28 20:40:00|71.88|70.08|71.98|70.18|71.98|70.18|71.88|70.08|101
1706474700000|2024-01-28 20:45:00|72.01|70.21|72.06|70.26|72.07|70.27|72.01|70.21|78
1706475000000|2024-01-28 20:50:00|72.05|70.25|71.97|70.17|72.06|70.26|71.96|70.16|72
1706475300000|2024-01-28 20:55:00|71.98|70.18|71.97|70.17|72.07|70.27|71.96|70.16|56
1706475600000|2024-01-28 21:00:00|71.98|70.18|72.05|70.25|72.08|70.28|71.96|70.16|97
1706475900000|2024-01-28 21:05:00|72.06|70.26|72.05|70.25|72.14|70.34|72.01|70.21|70
1706476200000|2024-01-28 21:10:00|72.06|70.26|71.95|70.15|72.07|70.27|71.94|70.14|98
1706476500000|2024-01-28 21:15:00|71.96|70.16|71.96|70.16|71.97|70.17|71.87|70.07|78
1706476800000|2024-01-28 21:20:00|71.97|70.17|71.95|70.15|71.97|70.17|71.83|70.03|97
1706477100000|2024-01-28 21:25:00|71.94|70.14|71.96|70.16|71.96|70.16|71.85|70.05|73
1706477400000|2024-01-28 21:30:00|71.95|70.15|71.92|70.12|71.97|70.17|71.76|69.96|82
1706477700000|2024-01-28 21:35:00|71.91|70.11|71.85|70.05|71.92|70.12|71.72|69.92|79
1706478000000|2024-01-28 21:40:00|71.84|70.04|71.95|70.15|71.98|70.18|71.81|70.01|77
1706478300000|2024-01-28 21:45:00|71.94|70.14|71.37|70.57|71.94|70.57|71.36|70.06|42
1706478600000|2024-01-28 21:50:00|71.36|70.56|71.65|70.85|71.65|70.85|71.35|70.55|87
1706478900000|2024-01-28 21:55:00|71.63|70.83|71.61|70.81|71.74|70.94|71.61|70.81|20
1706479200000|2024-01-28 22:00:00|71.59|70.79|71.49|70.69|71.65|70.85|71.49|70.69|52
1706479500000|2024-01-28 22:05:00|71.48|70.68|71.42|70.62|71.51|70.71|71.42|70.62|13
1706479800000|2024-01-28 22:10:00|71.45|70.65|71.45|70.65|71.45|70.65|71.37|70.57|35
1706480100000|2024-01-28 22:15:00|71.43|70.63|71.42|70.62|71.45|70.65|71.34|70.54|23
1706480400000|2024-01-28 22:20:00|71.43|70.63|71.37|70.57|71.47|70.67|71.37|70.57|13
1706480700000|2024-01-28 22:25:00|71.35|70.55|71.28|70.48|71.35|70.55|71.28|70.48|6
1706481000000|2024-01-28 22:30:00|71.29|70.49|71.28|70.48|71.38|70.58|71.27|70.47|19
1706481300000|2024-01-28 22:35:00|71.25|70.45|71.02|70.22|71.25|70.45|70.98|70.18|56
1706481600000|2024-01-28 22:40:00|71.03|70.23|71.25|70.45|71.25|70.45|70.98|70.18|47
1706481900000|2024-01-28 22:45:00|71.27|70.47|71.28|70.48|71.31|70.51|71.27|70.47|36
1706482200000|2024-01-28 22:50:00|71.29|70.49|71.11|70.31|71.29|70.49|71.11|70.31|20
1706482500000|2024-01-28 22:55:00|71.12|70.32|71.23|70.43|71.31|70.51|71.11|70.31|28
1706482800000|2024-01-28 23:00:00|71.24|70.44|71.31|70.51|71.34|70.54|71.19|70.39|97
1706483100000|2024-01-28 23:05:00|71.32|70.52|71.11|70.31|71.32|70.52|71.11|70.31|53
1706483400000|2024-01-28 23:10:00|71.1|70.3|71.06|70.26|71.11|70.31|71.01|70.21|41
1706483700000|2024-01-28 23:15:00|71.07|70.27|71.15|70.35|71.17|70.37|71.06|70.26|29
1706484000000|2024-01-28 23:20:00|71.16|70.36|71.24|70.44|71.26|70.46|71.08|70.28|45
1706484300000|2024-01-28 23:25:00|71.25|70.45|71.31|70.51|71.32|70.52|71.25|70.45|26
1706484600000|2024-01-28 23:30:00|71.32|70.52|71.41|70.61|71.42|70.62|71.22|70.42|38
1706484900000|2024-01-28 23:35:00|71.4|70.6|71.46|70.66|71.46|70.66|71.32|70.52|30
1706485200000|2024-01-28 23:40:00|71.45|70.65|71.55|70.75|71.55|70.75|71.45|70.65|30
1706485500000|2024-01-28 23:45:00|71.54|70.74|71.45|70.65|71.55|70.75|71.45|70.65|13
1706485800000|2024-01-28 23:50:00|71.44|70.64|71.36|70.56|71.46|70.66|71.36|70.56|29
1706486100000|2024-01-28 23:55:00|71.35|70.55|71.35|70.55|71.35|70.55|71.31|70.51|12
1706486400000|2024-01-29 00:00:00|71.39|70.59|71.12|70.32|71.39|70.59|71.1|70.3|59
1706486700000|2024-01-29 00:05:00|71.11|70.31|71.12|70.32|71.13|70.33|71.05|70.25|43
1706487000000|2024-01-29 00:10:00|71.11|70.31|70.95|70.15|71.11|70.31|70.95|70.15|13
1706487300000|2024-01-29 00:15:00|70.96|70.16|70.96|70.16|71.15|70.35|70.96|70.16|23
1706487600000|2024-01-29 00:20:00|70.97|70.17|70.95|70.15|70.97|70.17|70.95|70.15|9
1706487900000|2024-01-29 00:25:00|70.96|70.16|71.1|70.3|71.15|70.35|70.95|70.15|15
1706488200000|2024-01-29 00:30:00|71.11|70.31|71.15|70.35|71.16|70.36|71.1|70.3|31
1706488500000|2024-01-29 00:35:00|71.16|70.36|71.04|70.24|71.28|70.48|71.03|70.23|59
1706488800000|2024-01-29 00:40:00|71.06|70.26|71.13|70.33|71.16|70.36|71.06|70.26|21
1706489100000|2024-01-29 00:45:00|71.12|70.32|70.98|70.18|71.12|70.32|70.95|70.15|22
1706489400000|2024-01-29 00:50:00|70.99|70.19|70.93|70.13|71.03|70.23|70.93|70.13|12
1706489700000|2024-01-29 00:55:00|70.92|70.12|70.95|70.15|70.97|70.17|70.87|70.07|20
1706490000000|2024-01-29 01:00:00|70.96|70.16|71.12|70.32|71.15|70.35|70.95|70.15|32
1706490300000|2024-01-29 01:05:00|71.13|70.33|71.31|70.51|71.36|70.56|71.13|70.33|21
1706490600000|2024-01-29 01:10:00|71.29|70.49|71.36|70.56|71.36|70.56|71.29|70.49|8
1706490900000|2024-01-29 01:15:00|71.34|70.54|71.23|70.43|71.34|70.54|71.23|70.43|17
1706491200000|2024-01-29 01:20:00|71.24|70.44|71.37|70.57|71.42|70.62|71.22|70.42|21
1706491500000|2024-01-29 01:25:00|71.38|70.58|71.55|70.75|71.55|70.75|71.37|70.57|22
1706491800000|2024-01-29 01:30:00|71.53|70.73|71.73|70.93|71.73|70.93|71.51|70.71|28
1706492100000|2024-01-29 01:35:00|71.72|70.92|71.7|70.9|71.76|70.96|71.69|70.89|28
1706492400000|2024-01-29 01:40:00|71.69|70.89|71.68|70.88|71.69|70.89|71.56|70.76|30
1706492700000|2024-01-29 01:45:00|71.67|70.87|71.52|70.72|71.68|70.88|71.51|70.71|22
1706493000000|2024-01-29 01:50:00|71.51|70.71|71.51|70.71|71.52|70.72|71.45|70.65|39
1706493300000|2024-01-29 01:55:00|71.5|70.7|71.48|70.68|71.52|70.72|71.48|70.68|12
1706493600000|2024-01-29 02:00:00|71.49|70.69|71.45|70.65|71.55|70.75|71.43|70.63|11
1706493900000|2024-01-29 02:05:00|71.46|70.66|71.56|70.76|71.61|70.81|71.46|70.66|14
1706494200000|2024-01-29 02:10:00|71.57|70.77|71.7|70.9|71.71|70.91|71.57|70.77|10
1706494500000|2024-01-29 02:15:00|71.71|70.91|71.73|70.93|71.75|70.95|71.7|70.9|14
1706494800000|2024-01-29 02:20:00|71.74|70.94|71.82|71.02|71.83|71.03|71.74|70.94|7
1706495100000|2024-01-29 02:25:00|71.84|71.04|71.82|71.02|71.84|71.04|71.82|71.02|3
1706495400000|2024-01-29 02:30:00|71.81|71.01|71.9|71.1|71.91|71.11|71.73|70.93|14
1706495700000|2024-01-29 02:35:00|71.88|71.08|71.75|70.95|71.92|71.12|71.75|70.95|14
1706496000000|2024-01-29 02:40:00|71.76|70.96|71.85|71.05|71.85|71.05|71.76|70.96|10
1706496300000|2024-01-29 02:45:00|71.82|71.02|71.85|71.05|71.85|71.05|71.79|70.99|23
1706496600000|2024-01-29 02:50:00|71.83|71.03|71.71|70.91|71.83|71.03|71.71|70.91|14
1706496900000|2024-01-29 02:55:00|71.66|70.86|71.67|70.87|71.67|70.87|71.61|70.81|9
1706497200000|2024-01-29 03:00:00|71.7|70.9|71.75|70.95|71.75|70.95|71.7|70.9|5
1706497500000|2024-01-29 03:05:00|71.74|70.94|71.82|71.02|71.82|71.02|71.72|70.92|8
1706497800000|2024-01-29 03:10:00|71.83|71.03|71.88|71.08|71.88|71.08|71.83|71.03|4
1706498100000|2024-01-29 03:15:00|71.89|71.09|71.98|71.18|71.98|71.18|71.89|71.09|9
1706498400000|2024-01-29 03:20:00|71.99|71.19|72.02|71.22|72.02|71.22|71.95|71.15|28
1706498700000|2024-01-29 03:25:00|72.03|71.23|72|71.2|72.03|71.23|72|71.2|4
1706499000000|2024-01-29 03:30:00|71.99|71.19|71.93|71.13|71.99|71.19|71.85|71.05|17
1706499300000|2024-01-29 03:35:00|71.94|71.14|71.96|71.16|71.96|71.16|71.94|71.14|3
1706499600000|2024-01-29 03:40:00|71.98|71.18|71.98|71.18|72.03|71.23|71.98|71.18|64
1706499900000|2024-01-29 03:45:00|71.99|71.19|71.89|71.09|72|71.2|71.88|71.08|46
1706500200000|2024-01-29 03:50:00|71.9|71.1|71.78|70.98|71.9|71.1|71.78|70.98|16
1706500500000|2024-01-29 03:55:00|71.77|70.97|71.71|70.91|71.78|70.98|71.7|70.9|25
1706500800000|2024-01-29 04:00:00|71.72|70.92|71.78|70.98|71.79|70.99|71.72|70.92|14
1706501100000|2024-01-29 04:05:00|71.79|70.99|71.81|71.01|71.81|71.01|71.79|70.99|2
1706501400000|2024-01-29 04:10:00|71.8|71|71.75|70.95|71.8|71|71.75|70.95|2
1706501700000|2024-01-29 04:15:00|71.73|70.93|71.69|70.89|71.73|70.93|71.69|70.89|5
1706502000000|2024-01-29 04:20:00|71.67|70.87|71.72|70.92|71.72|70.92|71.62|70.82|14
1706502300000|2024-01-29 04:25:00|71.73|70.93|71.67|70.87|71.76|70.96|71.67|70.87|14
1706502600000|2024-01-29 04:30:00|71.68|70.88|71.78|70.98|71.78|70.98|71.68|70.88|15
1706503200000|2024-01-29 04:40:00|71.77|70.97|71.72|70.92|71.77|70.97|71.67|70.87|17
1706503500000|2024-01-29 04:45:00|71.75|70.95|71.75|70.95|71.75|70.95|71.68|70.88|13
1706503800000|2024-01-29 04:50:00|71.76|70.96|71.8|71|71.8|71|71.76|70.96|4
1706504100000|2024-01-29 04:55:00|71.83|71.03|71.78|70.98|71.83|71.03|71.78|70.98|3
1706504400000|2024-01-29 05:00:00|71.79|70.99|71.84|71.04|71.89|71.09|71.79|70.99|10
1706504700000|2024-01-29 05:05:00|71.82|71.02|71.85|71.05|71.85|71.05|71.82|71.02|7
1706505000000|2024-01-29 05:10:00|71.84|71.04|71.86|71.06|71.86|71.06|71.84|71.04|5
1706505300000|2024-01-29 05:15:00|71.87|71.07|71.84|71.04|71.87|71.07|71.83|71.03|7
1706505600000|2024-01-29 05:20:00|71.82|71.02|71.7|70.9|71.82|71.02|71.7|70.9|5
1706505900000|2024-01-29 05:25:00|71.69|70.89|71.67|70.87|71.75|70.95|71.65|70.85|18
1706506200000|2024-01-29 05:30:00|71.7|70.9|71.71|70.91|71.74|70.94|71.63|70.83|13
1706506500000|2024-01-29 05:35:00|71.69|70.89|71.65|70.85|71.69|70.89|71.65|70.85|5
1706506800000|2024-01-29 05:40:00|71.63|70.83|71.55|70.75|71.63|70.83|71.55|70.75|4
1706507400000|2024-01-29 05:50:00|71.51|70.71|71.52|70.72|71.52|70.72|71.49|70.69|18
1706507700000|2024-01-29 05:55:00|71.54|70.74|71.61|70.81|71.62|70.82|71.54|70.74|19
1706508000000|2024-01-29 06:00:00|71.59|70.79|71.65|70.85|71.66|70.86|71.57|70.77|16
1706508300000|2024-01-29 06:05:00|71.66|70.86|71.64|70.84|71.67|70.87|71.62|70.82|6
1706508600000|2024-01-29 06:10:00|71.65|70.85|71.65|70.85|71.66|70.86|71.65|70.85|3
1706508900000|2024-01-29 06:15:00|71.66|70.86|71.78|70.98|71.79|70.99|71.66|70.86|16
1706509200000|2024-01-29 06:20:00|71.79|70.99|71.88|71.08|71.93|71.13|71.78|70.98|28
1706509500000|2024-01-29 06:25:00|71.87|71.07|71.87|71.07|71.87|71.07|71.87|71.07|1
1706510100000|2024-01-29 06:35:00|71.9|71.1|71.94|71.14|71.94|71.14|71.9|71.1|3
1706510400000|2024-01-29 06:40:00|71.9|71.1|71.75|70.95|71.91|71.11|71.75|70.95|21
1706510700000|2024-01-29 06:45:00|71.77|70.97|71.77|70.97|71.77|70.97|71.72|70.92|13
1706511000000|2024-01-29 06:50:00|71.78|70.98|71.74|70.94|71.82|71.02|71.72|70.92|24
1706511300000|2024-01-29 06:55:00|71.73|70.93|71.72|70.92|71.74|70.94|71.72|70.92|6
1706511600000|2024-01-29 07:00:00|71.73|70.93|71.77|70.97|71.85|71.05|71.69|70.89|36
1706511900000|2024-01-29 07:05:00|71.75|70.95|71.81|71.01|71.81|71.01|71.72|70.92|13
1706512200000|2024-01-29 07:10:00|71.79|70.99|71.86|71.06|71.86|71.06|71.78|70.98|15
1706512500000|2024-01-29 07:15:00|71.87|71.07|71.78|70.98|71.92|71.12|71.78|70.98|33
1706512800000|2024-01-29 07:20:00|71.79|70.99|71.76|70.96|71.85|71.05|71.76|70.96|24
1706513100000|2024-01-29 07:25:00|71.77|70.97|71.75|70.95|71.81|71.01|71.75|70.95|16
1706513400000|2024-01-29 07:30:00|71.77|70.97|71.72|70.92|71.77|70.97|71.67|70.87|30
1706513700000|2024-01-29 07:35:00|71.71|70.91|71.52|70.72|71.72|70.92|71.51|70.71|75
1706514000000|2024-01-29 07:40:00|71.5|70.7|71.42|70.62|71.5|70.7|71.36|70.56|29
1706514300000|2024-01-29 07:45:00|71.43|70.63|71.19|70.39|71.46|70.66|71.19|70.39|56
1706514600000|2024-01-29 07:50:00|71.2|70.4|70.84|70.04|71.21|70.41|70.62|69.82|88
1706514900000|2024-01-29 07:55:00|70.83|70.03|70.93|70.13|70.93|70.13|70.83|70.03|14
1706515200000|2024-01-29 08:00:00|70.92|70.12|71.12|70.32|71.13|70.33|70.92|70.12|29
1706515500000|2024-01-29 08:05:00|71.13|70.33|71.02|70.22|71.14|70.34|70.97|70.17|50
1706515800000|2024-01-29 08:10:00|71.03|70.23|71.04|70.24|71.13|70.33|71.02|70.22|35
1706516100000|2024-01-29 08:15:00|71.03|70.23|70.82|70.02|71.05|70.25|70.78|69.98|46
1706516400000|2024-01-29 08:20:00|70.83|70.03|70.98|70.18|71.01|70.21|70.77|69.97|41
1706516700000|2024-01-29 08:25:00|70.99|70.19|71.05|70.25|71.07|70.27|70.98|70.18|25
1706517000000|2024-01-29 08:30:00|71.06|70.26|71.05|70.25|71.11|70.31|70.92|70.12|39
1706517300000|2024-01-29 08:35:00|71.03|70.23|71.18|70.38|71.23|70.43|71.03|70.23|46
1706517600000|2024-01-29 08:40:00|71.19|70.39|71.24|70.44|71.25|70.45|71.17|70.37|23
1706517900000|2024-01-29 08:45:00|71.27|70.47|71.32|70.52|71.32|70.52|71.24|70.44|13
1706518200000|2024-01-29 08:50:00|71.33|70.53|71.33|70.53|71.36|70.56|71.33|70.53|19
1706518500000|2024-01-29 08:55:00|71.34|70.54|71.28|70.48|71.36|70.56|71.28|70.48|17
1706518800000|2024-01-29 09:00:00|71.29|70.49|71.27|70.47|71.33|70.53|71.24|70.44|69
1706519100000|2024-01-29 09:05:00|71.25|70.45|70.97|70.17|71.25|70.45|70.94|70.14|41
1706519400000|2024-01-29 09:10:00|70.98|70.18|71.02|70.22|71.12|70.32|70.98|70.18|36
1706519700000|2024-01-29 09:15:00|71.01|70.21|71.16|70.36|71.17|70.37|70.98|70.18|32
1706520000000|2024-01-29 09:20:00|71.15|70.35|71.27|70.47|71.28|70.48|71.12|70.32|27
1706520300000|2024-01-29 09:25:00|71.28|70.48|71.31|70.51|71.32|70.52|71.27|70.47|31
1706520600000|2024-01-29 09:30:00|71.32|70.52|71.34|70.54|71.36|70.56|71.32|70.52|14
1706520900000|2024-01-29 09:35:00|71.33|70.53|71.36|70.56|71.37|70.57|71.33|70.53|20
1706521200000|2024-01-29 09:40:00|71.34|70.54|71.36|70.56|71.36|70.56|71.32|70.52|5
1706521500000|2024-01-29 09:45:00|71.35|70.55|71.34|70.54|71.36|70.56|71.33|70.53|10
1706521800000|2024-01-29 09:50:00|71.35|70.55|71.34|70.54|71.37|70.57|71.34|70.54|7
1706522100000|2024-01-29 09:55:00|71.35|70.55|71.36|70.56|71.36|70.56|71.34|70.54|8
1706522400000|2024-01-29 10:00:00|71.44|70.64|71.44|70.64|71.44|70.64|71.44|70.64|1
1706522700000|2024-01-29 10:05:00|71.42|70.62|71.4|70.6|71.5|70.7|71.38|70.58|25
1706523000000|2024-01-29 10:10:00|71.44|70.64|71.48|70.68|71.48|70.68|71.43|70.63|11
1706523300000|2024-01-29 10:15:00|71.46|70.66|71.39|70.59|71.46|70.66|71.35|70.55|14
1706523600000|2024-01-29 10:20:00|71.38|70.58|71.32|70.52|71.39|70.59|71.28|70.48|38
1706524200000|2024-01-29 10:30:00|71.3|70.5|71.37|70.57|71.37|70.57|71.3|70.5|11
1706524500000|2024-01-29 10:35:00|71.38|70.58|71.38|70.58|71.39|70.59|71.34|70.54|17
1706524800000|2024-01-29 10:40:00|71.4|70.6|71.47|70.67|71.47|70.67|71.4|70.6|15
1706525100000|2024-01-29 10:45:00|71.49|70.69|71.51|70.71|71.51|70.71|71.48|70.68|29
1706525400000|2024-01-29 10:50:00|71.52|70.72|71.48|70.68|71.52|70.72|71.48|70.68|13
1706525700000|2024-01-29 10:55:00|71.45|70.65|71.45|70.65|71.45|70.65|71.44|70.64|3
1706526000000|2024-01-29 11:00:00|71.44|70.64|71.42|70.62|71.44|70.64|71.41|70.61|7
1706526300000|2024-01-29 11:05:00|71.44|70.64|71.45|70.65|71.48|70.68|71.43|70.63|15
1706526600000|2024-01-29 11:10:00|71.46|70.66|71.47|70.67|71.47|70.67|71.43|70.63|11
1706526900000|2024-01-29 11:15:00|71.42|70.62|71.34|70.54|71.42|70.62|71.34|70.54|12
1706527200000|2024-01-29 11:20:00|71.31|70.51|71.29|70.49|71.31|70.51|71.29|70.49|8
1706527500000|2024-01-29 11:25:00|71.31|70.51|71.32|70.52|71.32|70.52|71.31|70.51|2
1706528100000|2024-01-29 11:35:00|71.33|70.53|71.33|70.53|71.33|70.53|71.33|70.53|1
1706528400000|2024-01-29 11:40:00|71.35|70.55|71.3|70.5|71.37|70.57|71.3|70.5|17
1706528700000|2024-01-29 11:45:00|71.31|70.51|71.32|70.52|71.32|70.52|71.31|70.51|2
1706529000000|2024-01-29 11:50:00|71.29|70.49|71.19|70.39|71.29|70.49|71.19|70.39|24
1706529300000|2024-01-29 11:55:00|71.18|70.38|71.23|70.43|71.23|70.43|71.18|70.38|13
1706529600000|2024-01-29 12:00:00|71.24|70.44|71.42|70.62|71.42|70.62|71.24|70.44|38
1706529900000|2024-01-29 12:05:00|71.43|70.63|71.47|70.67|71.49|70.69|71.42|70.62|13
1706530200000|2024-01-29 12:10:00|71.46|70.66|71.47|70.67|71.47|70.67|71.46|70.66|6
1706530500000|2024-01-29 12:15:00|71.46|70.66|71.36|70.56|71.47|70.67|71.35|70.55|20
1706530800000|2024-01-29 12:20:00|71.35|70.55|71.3|70.5|71.37|70.57|71.3|70.5|10
1706531100000|2024-01-29 12:25:00|71.31|70.51|71.18|70.38|71.31|70.51|71.18|70.38|19
1706531400000|2024-01-29 12:30:00|71.2|70.4|71.23|70.43|71.27|70.47|71.18|70.38|18
1706531700000|2024-01-29 12:35:00|71.22|70.42|71.22|70.42|71.28|70.48|71.18|70.38|39
1706532000000|2024-01-29 12:40:00|71.21|70.41|71|70.2|71.22|70.42|70.99|70.19|39
1706532300000|2024-01-29 12:45:00|71.01|70.21|70.97|70.17|71.01|70.21|70.85|70.05|53
1706532600000|2024-01-29 12:50:00|70.99|70.19|71.07|70.27|71.11|70.31|70.99|70.19|25
1706532900000|2024-01-29 12:55:00|71.05|70.25|71.08|70.28|71.1|70.3|71.05|70.25|34
1706533200000|2024-01-29 13:00:00|71.09|70.29|70.98|70.18|71.09|70.29|70.95|70.15|39
1706533500000|2024-01-29 13:05:00|70.96|70.16|70.84|70.04|70.98|70.18|70.84|70.04|37
1706533800000|2024-01-29 13:10:00|70.85|70.05|70.85|70.05|70.95|70.15|70.84|70.04|47
1706534100000|2024-01-29 13:15:00|70.86|70.06|70.79|69.99|70.98|70.18|70.79|69.99|46
1706534400000|2024-01-29 13:20:00|70.74|69.94|70.38|69.58|70.74|69.94|70.36|69.56|42
1706534700000|2024-01-29 13:25:00|70.39|69.59|70.32|69.52|70.52|69.72|70.31|69.51|65
1706535000000|2024-01-29 13:30:00|70.33|69.53|70.45|69.65|70.46|69.66|70.16|69.36|72
1706535300000|2024-01-29 13:35:00|70.46|69.66|70.46|69.66|70.56|69.76|70.45|69.65|25
1706535600000|2024-01-29 13:40:00|70.45|69.65|70.49|69.69|70.49|69.69|70.36|69.56|46
1706535900000|2024-01-29 13:45:00|70.5|69.7|70.24|69.44|70.53|69.73|70.23|69.43|29
1706536200000|2024-01-29 13:50:00|70.23|69.43|70.24|69.44|70.26|69.46|70.1|69.3|43
1706536500000|2024-01-29 13:55:00|70.23|69.43|70.27|69.47|70.28|69.48|70.15|69.35|33
1706536800000|2024-01-29 14:00:00|70.29|69.49|70.43|69.63|70.44|69.64|70.19|69.39|53
1706537100000|2024-01-29 14:05:00|70.44|69.64|70.45|69.65|70.54|69.74|70.43|69.63|45
1706537400000|2024-01-29 14:10:00|70.46|69.66|70.54|69.74|70.56|69.76|70.45|69.65|15
1706537700000|2024-01-29 14:15:00|70.55|69.75|70.56|69.76|70.57|69.77|70.54|69.74|10
1706538000000|2024-01-29 14:20:00|70.54|69.74|70.31|69.51|70.56|69.76|70.29|69.49|39
1706538300000|2024-01-29 14:25:00|70.32|69.52|70.35|69.55|70.38|69.58|70.32|69.52|35
1706538600000|2024-01-29 14:30:00|70.34|69.54|70.21|69.41|70.37|69.57|70.19|69.39|80
1706538900000|2024-01-29 14:35:00|70.22|69.42|70.24|69.44|70.28|69.48|70.14|69.34|48
1706539200000|2024-01-29 14:40:00|70.25|69.45|70.24|69.44|70.32|69.52|70.18|69.38|35
1706539500000|2024-01-29 14:45:00|70.25|69.45|70.09|69.29|70.32|69.52|70.06|69.26|33
1706539800000|2024-01-29 14:50:00|70.12|69.32|70.07|69.27|70.14|69.34|69.97|69.17|66
1706540100000|2024-01-29 14:55:00|70.06|69.26|70.06|69.26|70.07|69.27|70.05|69.25|13
1706540400000|2024-01-29 15:00:00|70.11|69.31|70.18|69.38|70.18|69.38|70.11|69.31|3
1706540700000|2024-01-29 15:05:00|70.2|69.4|70.37|69.57|70.39|69.59|70.2|69.4|39
1706541000000|2024-01-29 15:10:00|70.4|69.6|70.53|69.73|70.53|69.73|70.4|69.6|28
1706541300000|2024-01-29 15:15:00|70.52|69.72|70.54|69.74|70.55|69.75|70.44|69.64|18
1706541600000|2024-01-29 15:20:00|70.53|69.73|70.64|69.84|70.65|69.85|70.53|69.73|16
1706541900000|2024-01-29 15:25:00|70.65|69.85|70.65|69.85|70.65|69.85|70.63|69.83|7
1706542200000|2024-01-29 15:30:00|70.64|69.84|70.53|69.73|70.64|69.84|70.53|69.73|29
1706542500000|2024-01-29 15:35:00|70.52|69.72|70.45|69.65|70.52|69.72|70.43|69.63|10
1706542800000|2024-01-29 15:40:00|70.44|69.64|70.53|69.73|70.57|69.77|70.43|69.63|27
1706543100000|2024-01-29 15:45:00|70.52|69.72|70.75|69.95|70.75|69.95|70.5|69.7|25
1706543400000|2024-01-29 15:50:00|70.76|69.96|70.95|70.15|70.95|70.15|70.76|69.96|33
1706543700000|2024-01-29 15:55:00|70.96|70.16|71.23|70.43|71.23|70.43|70.96|70.16|70
1706544000000|2024-01-29 16:00:00|71.22|70.42|71.14|70.34|71.37|70.57|71.13|70.33|106
1706544300000|2024-01-29 16:05:00|71.15|70.35|71.17|70.37|71.17|70.37|71.05|70.25|50
1706544600000|2024-01-29 16:10:00|71.16|70.36|71.08|70.28|71.16|70.36|71|70.2|42
1706544900000|2024-01-29 16:15:00|71.09|70.29|71.27|70.47|71.29|70.49|71.08|70.28|59
1706545200000|2024-01-29 16:20:00|71.28|70.48|71.46|70.66|71.47|70.67|71.28|70.48|32
1706545500000|2024-01-29 16:25:00|71.49|70.69|71.45|70.65|71.62|70.82|71.45|70.65|26
1706545800000|2024-01-29 16:30:00|71.5|70.7|71.65|70.85|71.66|70.86|71.37|70.57|39
1706546100000|2024-01-29 16:35:00|71.66|70.86|71.66|70.86|71.66|70.86|71.6|70.8|24
1706546400000|2024-01-29 16:40:00|71.68|70.88|71.78|70.98|71.78|70.98|71.68|70.88|41
1706546700000|2024-01-29 16:45:00|71.77|70.97|71.81|71.01|71.83|71.03|71.7|70.9|38
1706547000000|2024-01-29 16:50:00|71.8|71|71.95|71.15|72.04|71.24|71.8|71|25
1706547300000|2024-01-29 16:55:00|71.96|71.16|72.12|71.32|72.12|71.32|71.89|71.09|58
1706547600000|2024-01-29 17:00:00|72.14|71.34|72.05|71.25|72.24|71.44|72.05|71.25|59
1706547900000|2024-01-29 17:05:00|72.06|71.26|71.98|71.18|72.07|71.27|71.95|71.15|49
1706548200000|2024-01-29 17:10:00|71.99|71.19|71.96|71.16|72.07|71.27|71.95|71.15|45
1706548500000|2024-01-29 17:15:00|71.97|71.17|71.99|71.19|72.05|71.25|71.94|71.14|41
1706548800000|2024-01-29 17:20:00|72|71.2|72.19|71.39|72.27|71.47|71.97|71.17|66
1706549100000|2024-01-29 17:25:00|72.18|71.38|72.25|71.45|72.27|71.47|72.18|71.38|14
1706549400000|2024-01-29 17:30:00|72.26|71.46|72.35|71.55|72.37|71.57|72.23|71.43|39
1706549700000|2024-01-29 17:35:00|72.36|71.56|72.38|71.58|72.46|71.66|72.34|71.54|60
1706550000000|2024-01-29 17:40:00|72.37|71.57|72.22|71.42|72.38|71.58|72.22|71.42|56
1706550300000|2024-01-29 17:45:00|72.21|71.41|72.01|71.21|72.26|71.46|71.98|71.18|54
1706550600000|2024-01-29 17:50:00|72|71.2|71.94|71.14|72.08|71.28|71.93|71.13|57
1706550900000|2024-01-29 17:55:00|71.95|71.15|72.01|71.21|72.05|71.25|71.89|71.09|45
1706551200000|2024-01-29 18:00:00|71.98|71.18|72.07|71.27|72.15|71.35|71.98|71.18|41
1706551500000|2024-01-29 18:05:00|72.09|71.29|72.2|71.4|72.22|71.42|72.08|71.28|33
1706551800000|2024-01-29 18:10:00|72.18|71.38|72.25|71.45|72.25|71.45|72.18|71.38|14
1706552100000|2024-01-29 18:15:00|72.24|71.44|72.29|71.49|72.29|71.49|72.24|71.44|11
1706552400000|2024-01-29 18:20:00|72.3|71.5|72.28|71.48|72.36|71.56|72.24|71.44|35
1706552700000|2024-01-29 18:25:00|72.29|71.49|72.3|71.5|72.3|71.5|72.26|71.46|17
1706553000000|2024-01-29 18:30:00|72.29|71.49|72.3|71.5|72.3|71.5|72.29|71.49|4
1706553300000|2024-01-29 18:35:00|72.28|71.48|72.07|71.27|72.28|71.48|72.07|71.27|52
1706553600000|2024-01-29 18:40:00|72.06|71.26|71.94|71.14|72.07|71.27|71.93|71.13|35
1706553900000|2024-01-29 18:45:00|71.95|71.15|71.87|71.07|71.97|71.17|71.85|71.05|47
1706554200000|2024-01-29 18:50:00|71.88|71.08|71.96|71.16|71.97|71.17|71.87|71.07|19
1706554500000|2024-01-29 18:55:00|71.97|71.17|72.05|71.25|72.06|71.26|71.97|71.17|11
1706554800000|2024-01-29 19:00:00|72.1|71.3|72.15|71.35|72.16|71.36|72.1|71.3|3
1706555100000|2024-01-29 19:05:00|72.13|71.33|72.16|71.36|72.17|71.37|72.07|71.27|27
1706555400000|2024-01-29 19:10:00|72.14|71.34|72.15|71.35|72.15|71.35|72.13|71.33|8
1706555700000|2024-01-29 19:15:00|72.16|71.36|72.24|71.44|72.27|71.47|72.15|71.35|26
1706556000000|2024-01-29 19:20:00|72.25|71.45|72.16|71.36|72.25|71.45|72.15|71.35|27
1706556300000|2024-01-29 19:25:00|72.15|71.35|72.16|71.36|72.27|71.47|72.06|71.26|47
1706556600000|2024-01-29 19:30:00|72.15|71.35|72.11|71.31|72.16|71.36|72|71.2|44
1706556900000|2024-01-29 19:35:00|72.12|71.32|72.12|71.32|72.13|71.33|72.03|71.23|27
1706557200000|2024-01-29 19:40:00|72.13|71.33|72.09|71.29|72.16|71.36|72.08|71.28|32
1706557500000|2024-01-29 19:45:00|72.06|71.26|72.01|71.21|72.06|71.26|72.01|71.21|30
1706557800000|2024-01-29 19:50:00|71.99|71.19|71.95|71.15|71.99|71.19|71.93|71.13|35
1706558100000|2024-01-29 19:55:00|71.94|71.14|71.89|71.09|71.96|71.16|71.87|71.07|22
1706558400000|2024-01-29 20:00:00|71.9|71.1|72.07|71.27|72.07|71.27|71.9|71.1|32
1706558700000|2024-01-29 20:05:00|72.06|71.26|72.03|71.23|72.06|71.26|72.01|71.21|33
1706559000000|2024-01-29 20:10:00|72.04|71.24|72.05|71.25|72.06|71.26|72.02|71.22|34
1706559300000|2024-01-29 20:15:00|72.04|71.24|72.03|71.23|72.04|71.24|71.93|71.13|24
1706559600000|2024-01-29 20:20:00|72.02|71.22|71.95|71.15|72.04|71.24|71.94|71.14|48
1706559900000|2024-01-29 20:25:00|71.94|71.14|71.87|71.07|71.94|71.14|71.82|71.02|41
1706560200000|2024-01-29 20:30:00|71.86|71.06|71.92|71.12|72|71.2|71.85|71.05|41
1706560500000|2024-01-29 20:35:00|71.91|71.11|71.95|71.15|71.96|71.16|71.84|71.04|34
1706560800000|2024-01-29 20:40:00|71.94|71.14|72.12|71.32|72.12|71.32|71.94|71.14|52
1706561100000|2024-01-29 20:45:00|72.17|71.37|72.27|71.47|72.27|71.47|72.13|71.33|47
1706561400000|2024-01-29 20:50:00|72.26|71.46|72.19|71.39|72.28|71.48|72.19|71.39|60
1706561700000|2024-01-29 20:55:00|72.18|71.38|72.27|71.47|72.28|71.48|72.18|71.38|53
1706562000000|2024-01-29 21:00:00|72.28|71.48|72.22|71.42|72.28|71.48|72.19|71.39|48
1706562300000|2024-01-29 21:05:00|72.21|71.41|72.16|71.36|72.22|71.42|72.14|71.34|20
1706562600000|2024-01-29 21:10:00|72.15|71.35|72.17|71.37|72.18|71.38|72.09|71.29|25
1706562900000|2024-01-29 21:15:00|72.16|71.36|72.15|71.35|72.17|71.37|72.15|71.35|13
1706563200000|2024-01-29 21:20:00|72.17|71.37|72.18|71.38|72.2|71.4|72.16|71.36|26
1706563500000|2024-01-29 21:25:00|72.17|71.37|72.16|71.36|72.18|71.38|72.16|71.36|4
1706563800000|2024-01-29 21:30:00|72.14|71.34|72.14|71.34|72.14|71.34|72.05|71.25|32
1706564100000|2024-01-29 21:35:00|72.15|71.35|72.1|71.3|72.18|71.38|72.09|71.29|17
1706564400000|2024-01-29 21:40:00|72.09|71.29|72.1|71.3|72.17|71.37|72.05|71.25|25
1706564700000|2024-01-29 21:45:00|72.09|71.29|72.09|71.29|72.1|71.3|72.06|71.26|14
1706565000000|2024-01-29 21:50:00|72.1|71.3|72.09|71.29|72.1|71.3|72.09|71.29|36
1706565300000|2024-01-29 21:55:00|72.1|71.3|72.19|71.39|72.26|71.46|72.09|71.29|32
1706565600000|2024-01-29 22:00:00|72.18|71.38|72.15|71.35|72.2|71.4|72.14|71.34|78
1706565900000|2024-01-29 22:05:00|72.16|71.36|72.24|71.44|72.26|71.46|72.15|71.35|21
1706566200000|2024-01-29 22:10:00|72.25|71.45|72.2|71.4|72.26|71.46|72.19|71.39|36
1706566500000|2024-01-29 22:15:00|72.19|71.39|72.26|71.46|72.27|71.47|72.19|71.39|76
1706566800000|2024-01-29 22:20:00|72.27|71.47|72.28|71.48|72.33|71.53|72.26|71.46|48
1706567100000|2024-01-29 22:25:00|72.27|71.47|72.35|71.55|72.36|71.56|72.26|71.46|35
1706567400000|2024-01-29 22:30:00|72.34|71.54|72.26|71.46|72.35|71.55|72.26|71.46|44
1706567700000|2024-01-29 22:35:00|72.27|71.47|72.18|71.38|72.3|71.5|72.16|71.36|73
1706568000000|2024-01-29 22:40:00|72.17|71.37|72.14|71.34|72.19|71.39|72.14|71.34|24
1706568300000|2024-01-29 22:45:00|72.13|71.33|72.07|71.27|72.14|71.34|72.06|71.26|77
1706568600000|2024-01-29 22:50:00|72.06|71.26|72.14|71.34|72.14|71.34|72.06|71.26|129
1706568900000|2024-01-29 22:55:00|72.18|71.38|72.18|71.38|72.19|71.39|72.14|71.34|62
1706569200000|2024-01-29 23:00:00|72.19|71.39|72.2|71.4|72.2|71.4|72.19|71.39|2
1706569500000|2024-01-29 23:05:00|72.12|71.32|72.12|71.32|72.12|71.32|72.12|71.32|1
1706569800000|2024-01-29 23:10:00|72.05|71.25|72.05|71.25|72.05|71.25|72|71.2|7
1706570100000|2024-01-29 23:15:00|72.06|71.26|72.14|71.34|72.14|71.34|72.06|71.26|9
1706570400000|2024-01-29 23:20:00|72.15|71.35|72.16|71.36|72.21|71.41|72.14|71.34|39
1706570700000|2024-01-29 23:25:00|72.17|71.37|72.18|71.38|72.18|71.38|72.17|71.37|2
1706571000000|2024-01-29 23:30:00|72.14|71.34|72.15|71.35|72.16|71.36|72.09|71.29|15
1706571300000|2024-01-29 23:35:00|72.14|71.34|72.24|71.44|72.25|71.45|72.06|71.26|32
1706571600000|2024-01-29 23:40:00|72.26|71.46|72.2|71.4|72.26|71.46|72.19|71.39|51
1706571900000|2024-01-29 23:45:00|72.19|71.39|72.19|71.39|72.28|71.48|72.18|71.38|40
1706572200000|2024-01-29 23:50:00|72.2|71.4|72.16|71.36|72.21|71.41|72.14|71.34|8
1706572500000|2024-01-29 23:55:00|72.15|71.35|72.09|71.29|72.15|71.35|72.08|71.28|27
1706572800000|2024-01-30 00:00:00|72.1|71.3|71.87|71.07|72.17|71.37|71.85|71.05|26
1706573100000|2024-01-30 00:05:00|71.88|71.08|71.88|71.08|71.9|71.1|71.85|71.05|20
1706573400000|2024-01-30 00:10:00|71.85|71.05|71.8|71|71.85|71.05|71.78|70.98|32
1706573700000|2024-01-30 00:15:00|71.79|70.99|71.91|71.11|71.93|71.13|71.79|70.99|52
1706574000000|2024-01-30 00:20:00|71.92|71.12|71.95|71.15|72.01|71.21|71.88|71.08|62
1706574300000|2024-01-30 00:25:00|71.96|71.16|71.86|71.06|71.96|71.16|71.85|71.05|53
1706574600000|2024-01-30 00:30:00|71.85|71.05|71.8|71|71.86|71.06|71.77|70.97|20
1706574900000|2024-01-30 00:35:00|71.81|71.01|71.79|70.99|71.95|71.15|71.67|70.87|44
1706575200000|2024-01-30 00:40:00|71.78|70.98|71.66|70.86|71.78|70.98|71.65|70.85|18
1706575500000|2024-01-30 00:45:00|71.64|70.84|71.65|70.85|71.65|70.85|71.57|70.77|45
1706575800000|2024-01-30 00:50:00|71.66|70.86|71.76|70.96|71.77|70.97|71.65|70.85|18
1706576100000|2024-01-30 00:55:00|71.77|70.97|71.72|70.92|71.82|71.02|71.69|70.89|43
1706576400000|2024-01-30 01:00:00|71.74|70.94|71.85|71.05|71.9|71.1|71.74|70.94|23
1706576700000|2024-01-30 01:05:00|71.84|71.04|71.83|71.03|71.85|71.05|71.75|70.95|30
1706577000000|2024-01-30 01:10:00|71.84|71.04|71.95|71.15|71.99|71.19|71.83|71.03|34
1706577300000|2024-01-30 01:15:00|71.94|71.14|71.88|71.08|71.94|71.14|71.85|71.05|49
1706577600000|2024-01-30 01:20:00|71.89|71.09|72.09|71.29|72.1|71.3|71.88|71.08|50
1706577900000|2024-01-30 01:25:00|72.1|71.3|72.12|71.32|72.12|71.32|72.1|71.3|7
1706578200000|2024-01-30 01:30:00|72.13|71.33|72.21|71.41|72.23|71.43|72.12|71.32|26
1706578500000|2024-01-30 01:35:00|72.22|71.42|72.4|71.6|72.46|71.66|72.22|71.42|34
1706578800000|2024-01-30 01:40:00|72.36|71.56|72.35|71.55|72.42|71.62|72.34|71.54|12
1706579100000|2024-01-30 01:45:00|72.36|71.56|72.25|71.45|72.36|71.56|72.25|71.45|35
1706579400000|2024-01-30 01:50:00|72.26|71.46|72.18|71.38|72.28|71.48|72.18|71.38|22
1706579700000|2024-01-30 01:55:00|72.2|71.4|72.19|71.39|72.23|71.43|72.19|71.39|16
1706580000000|2024-01-30 02:00:00|72.17|71.37|72.29|71.49|72.3|71.5|72.17|71.37|36
1706580300000|2024-01-30 02:05:00|72.3|71.5|72.2|71.4|72.31|71.51|72.2|71.4|11
1706580600000|2024-01-30 02:10:00|72.21|71.41|72.31|71.51|72.31|71.51|72.21|71.41|29
1706580900000|2024-01-30 02:15:00|72.3|71.5|72.25|71.45|72.3|71.5|72.23|71.43|52
1706581200000|2024-01-30 02:20:00|72.24|71.44|72.37|71.57|72.42|71.62|72.24|71.44|41
1706581500000|2024-01-30 02:25:00|72.35|71.55|72.39|71.59|72.42|71.62|72.35|71.55|25
1706581800000|2024-01-30 02:30:00|72.4|71.6|72.37|71.57|72.4|71.6|72.34|71.54|9
1706582100000|2024-01-30 02:35:00|72.38|71.58|72.65|71.85|72.65|71.85|72.38|71.58|29
1706582400000|2024-01-30 02:40:00|72.64|71.84|72.65|71.85|72.68|71.88|72.57|71.77|20
1706582700000|2024-01-30 02:45:00|72.66|71.86|72.51|71.71|72.67|71.87|72.51|71.71|12
1706583000000|2024-01-30 02:50:00|72.45|71.65|72.37|71.57|72.47|71.67|72.36|71.56|39
1706583300000|2024-01-30 02:55:00|72.38|71.58|72.36|71.56|72.38|71.58|72.33|71.53|17
1706583600000|2024-01-30 03:00:00|72.37|71.57|72.38|71.58|72.38|71.58|72.31|71.51|18
1706583900000|2024-01-30 03:05:00|72.44|71.64|72.26|71.46|72.44|71.64|72.24|71.44|32
1706584200000|2024-01-30 03:10:00|72.25|71.45|72.26|71.46|72.32|71.52|72.23|71.43|37
1706584500000|2024-01-30 03:15:00|72.27|71.47|72.24|71.44|72.31|71.51|72.19|71.39|31
1706584800000|2024-01-30 03:20:00|72.25|71.45|72.24|71.44|72.32|71.52|72.24|71.44|13
1706585100000|2024-01-30 03:25:00|72.22|71.42|72.16|71.36|72.22|71.42|72.14|71.34|20
1706585400000|2024-01-30 03:30:00|72.14|71.34|72.05|71.25|72.14|71.34|71.96|71.16|25
1706585700000|2024-01-30 03:35:00|72.06|71.26|71.96|71.16|72.07|71.27|71.93|71.13|28
1706586000000|2024-01-30 03:40:00|71.97|71.17|72|71.2|72.01|71.21|71.95|71.15|22
1706586300000|2024-01-30 03:45:00|72.01|71.21|72.06|71.26|72.07|71.27|71.94|71.14|27
1706586600000|2024-01-30 03:50:00|72.07|71.27|72.06|71.26|72.07|71.27|71.98|71.18|48
1706586900000|2024-01-30 03:55:00|72.05|71.25|72.05|71.25|72.07|71.27|72.04|71.24|16
1706587200000|2024-01-30 04:00:00|72.04|71.24|72.11|71.31|72.12|71.32|72.03|71.23|26
1706587500000|2024-01-30 04:05:00|72.12|71.32|72.14|71.34|72.16|71.36|72.06|71.26|21
1706587800000|2024-01-30 04:10:00|72.15|71.35|72.12|71.32|72.17|71.37|72.12|71.32|28
1706588100000|2024-01-30 04:15:00|72.13|71.33|72.02|71.22|72.13|71.33|72.02|71.22|7
1706588400000|2024-01-30 04:20:00|72.01|71.21|72.02|71.22|72.06|71.26|71.98|71.18|26
1706588700000|2024-01-30 04:25:00|72.03|71.23|72.03|71.23|72.05|71.25|72.01|71.21|9
1706589000000|2024-01-30 04:30:00|72.04|71.24|72.05|71.25|72.07|71.27|72.04|71.24|14
1706589300000|2024-01-30 04:35:00|72.02|71.22|72.05|71.25|72.05|71.25|71.98|71.18|58
1706589600000|2024-01-30 04:40:00|72.06|71.26|72.02|71.22|72.06|71.26|72|71.2|22
1706589900000|2024-01-30 04:45:00|72.03|71.23|72.09|71.29|72.14|71.34|72.03|71.23|30
1706590200000|2024-01-30 04:50:00|72.08|71.28|72.12|71.32|72.12|71.32|72.03|71.23|21
1706590500000|2024-01-30 04:55:00|72.13|71.33|72.12|71.32|72.13|71.33|72.12|71.32|10
1706590800000|2024-01-30 05:00:00|72.09|71.29|72.07|71.27|72.09|71.29|72.07|71.27|2
1706591100000|2024-01-30 05:05:00|72.08|71.28|72.06|71.26|72.13|71.33|72.05|71.25|22
1706591400000|2024-01-30 05:10:00|72.04|71.24|72.16|71.36|72.16|71.36|72.04|71.24|14
1706591700000|2024-01-30 05:15:00|72.14|71.34|72.17|71.37|72.18|71.38|72.13|71.33|10
1706592000000|2024-01-30 05:20:00|72.16|71.36|72.12|71.32|72.16|71.36|72.12|71.32|8
1706592300000|2024-01-30 05:25:00|72.11|71.31|72.04|71.24|72.11|71.31|72.03|71.23|13
1706592600000|2024-01-30 05:30:00|72.04|71.24|71.94|71.14|72.06|71.26|71.94|71.14|18
1706592900000|2024-01-30 05:35:00|71.95|71.15|71.96|71.16|71.96|71.16|71.94|71.14|6
1706593200000|2024-01-30 05:40:00|71.98|71.18|72.07|71.27|72.1|71.3|71.98|71.18|23
1706593500000|2024-01-30 05:45:00|72.05|71.25|72.05|71.25|72.05|71.25|72.02|71.22|8
1706593800000|2024-01-30 05:50:00|72.04|71.24|72.04|71.24|72.04|71.24|72.03|71.23|3
1706594400000|2024-01-30 06:00:00|72.05|71.25|72.07|71.27|72.15|71.35|72.05|71.25|18
1706594700000|2024-01-30 06:05:00|72.08|71.28|72.03|71.23|72.08|71.28|72.03|71.23|7
1706595000000|2024-01-30 06:10:00|72.04|71.24|72.05|71.25|72.06|71.26|72.02|71.22|14
1706595300000|2024-01-30 06:15:00|72.04|71.24|72.04|71.24|72.05|71.25|72.04|71.24|7
1706595600000|2024-01-30 06:20:00|72.05|71.25|72.04|71.24|72.05|71.25|72.04|71.24|2
1706595900000|2024-01-30 06:25:00|72.03|71.23|72.01|71.21|72.03|71.23|71.95|71.15|20
1706596200000|2024-01-30 06:30:00|72.02|71.22|71.91|71.11|72.05|71.25|71.91|71.11|21
1706596500000|2024-01-30 06:35:00|71.92|71.12|71.76|70.96|71.92|71.12|71.74|70.94|54
1706596800000|2024-01-30 06:40:00|71.75|70.95|71.89|71.09|71.92|71.12|71.75|70.95|26
1706597100000|2024-01-30 06:45:00|71.87|71.07|71.85|71.05|71.87|71.07|71.8|71|31
1706597400000|2024-01-30 06:50:00|71.86|71.06|71.96|71.16|71.96|71.16|71.86|71.06|8
1706597700000|2024-01-30 06:55:00|71.95|71.15|72.02|71.22|72.03|71.23|71.95|71.15|12
1706598000000|2024-01-30 07:00:00|72.01|71.21|72.03|71.23|72.03|71.23|71.97|71.17|36
1706598300000|2024-01-30 07:05:00|72.06|71.26|72.04|71.24|72.07|71.27|72.03|71.23|12
1706598600000|2024-01-30 07:10:00|72.01|71.21|71.97|71.17|72.01|71.21|71.94|71.14|18
1706598900000|2024-01-30 07:15:00|71.98|71.18|72.1|71.3|72.1|71.3|71.98|71.18|20
1706599200000|2024-01-30 07:20:00|72.12|71.32|72.1|71.3|72.12|71.32|72.08|71.28|8
1706599500000|2024-01-30 07:25:00|72.16|71.36|72.16|71.36|72.17|71.37|72.16|71.36|3
1706599800000|2024-01-30 07:30:00|72.17|71.37|72.11|71.31|72.17|71.37|72.11|71.31|24
1706600100000|2024-01-30 07:35:00|72.09|71.29|72.1|71.3|72.12|71.32|72.05|71.25|37
1706600400000|2024-01-30 07:40:00|72.07|71.27|72.21|71.41|72.21|71.41|72.07|71.27|10
1706600700000|2024-01-30 07:45:00|72.2|71.4|72.17|71.37|72.2|71.4|72.14|71.34|27
1706601000000|2024-01-30 07:50:00|72.15|71.35|72.13|71.33|72.21|71.41|72.13|71.33|33
1706601300000|2024-01-30 07:55:00|72.14|71.34|72.14|71.34|72.14|71.34|72.14|71.34|1
1706601600000|2024-01-30 08:00:00|72.18|71.38|72.05|71.25|72.21|71.41|72.03|71.23|49
1706601900000|2024-01-30 08:05:00|72.03|71.23|72.15|71.35|72.15|71.35|72.03|71.23|28
1706602200000|2024-01-30 08:10:00|72.16|71.36|72.29|71.49|72.3|71.5|72.16|71.36|22
1706602500000|2024-01-30 08:15:00|72.3|71.5|72.43|71.63|72.46|71.66|72.29|71.49|42
1706602800000|2024-01-30 08:20:00|72.41|71.61|72.59|71.79|72.6|71.8|72.41|71.61|22
1706603100000|2024-01-30 08:25:00|72.6|71.8|72.62|71.82|72.62|71.82|72.54|71.74|32
1706603400000|2024-01-30 08:30:00|72.61|71.81|72.6|71.8|72.61|71.81|72.6|71.8|8
1706603700000|2024-01-30 08:35:00|72.57|71.77|72.56|71.76|72.57|71.77|72.55|71.75|9
1706604000000|2024-01-30 08:40:00|72.55|71.75|72.5|71.7|72.56|71.76|72.5|71.7|16
1706604300000|2024-01-30 08:45:00|72.49|71.69|72.37|71.57|72.5|71.7|72.35|71.55|39
1706604600000|2024-01-30 08:50:00|72.36|71.56|72.29|71.49|72.36|71.56|72.29|71.49|14
1706604900000|2024-01-30 08:55:00|72.3|71.5|72.42|71.62|72.42|71.62|72.3|71.5|43
1706605200000|2024-01-30 09:00:00|72.43|71.63|72.37|71.57|72.46|71.66|72.34|71.54|48
1706605500000|2024-01-30 09:05:00|72.36|71.56|72.41|71.61|72.42|71.62|72.35|71.55|41
1706605800000|2024-01-30 09:10:00|72.4|71.6|72.52|71.72|72.52|71.72|72.4|71.6|27
1706606100000|2024-01-30 09:15:00|72.53|71.73|72.37|71.57|72.57|71.77|72.37|71.57|25
1706606400000|2024-01-30 09:20:00|72.34|71.54|72.41|71.61|72.42|71.62|72.34|71.54|9
1706606700000|2024-01-30 09:25:00|72.42|71.62|72.45|71.65|72.45|71.65|72.42|71.62|4
1706607000000|2024-01-30 09:30:00|72.43|71.63|72.44|71.64|72.51|71.71|72.43|71.63|23
1706607300000|2024-01-30 09:35:00|72.43|71.63|72.36|71.56|72.43|71.63|72.36|71.56|15
1706607600000|2024-01-30 09:40:00|72.38|71.58|72.44|71.64|72.45|71.65|72.37|71.57|26
1706607900000|2024-01-30 09:45:00|72.45|71.65|72.42|71.62|72.46|71.66|72.42|71.62|6
1706608200000|2024-01-30 09:50:00|72.43|71.63|72.3|71.5|72.44|71.64|72.3|71.5|17
1706608500000|2024-01-30 09:55:00|72.27|71.47|72.22|71.42|72.28|71.48|72.21|71.41|6
1706608800000|2024-01-30 10:00:00|72.24|71.44|72.26|71.46|72.27|71.47|72.22|71.42|14
1706609100000|2024-01-30 10:05:00|72.25|71.45|72.25|71.45|72.26|71.46|72.23|71.43|4
1706609400000|2024-01-30 10:10:00|72.26|71.46|72.32|71.52|72.32|71.52|72.26|71.46|5
1706609700000|2024-01-30 10:15:00|72.33|71.53|72.35|71.55|72.42|71.62|72.33|71.53|37
1706610000000|2024-01-30 10:20:00|72.36|71.56|72.27|71.47|72.36|71.56|72.23|71.43|26
1706610300000|2024-01-30 10:25:00|72.28|71.48|72.32|71.52|72.33|71.53|72.27|71.47|12
1706610600000|2024-01-30 10:30:00|72.33|71.53|72.32|71.52|72.33|71.53|72.32|71.52|8
1706610900000|2024-01-30 10:35:00|72.33|71.53|72.42|71.62|72.45|71.65|72.33|71.53|28
1706611200000|2024-01-30 10:40:00|72.43|71.63|72.45|71.65|72.52|71.72|72.42|71.62|30
1706611500000|2024-01-30 10:45:00|72.47|71.67|72.51|71.71|72.51|71.71|72.46|71.66|28
1706611800000|2024-01-30 10:50:00|72.5|71.7|72.62|71.82|72.62|71.82|72.45|71.65|55
1706612100000|2024-01-30 10:55:00|72.61|71.81|72.67|71.87|72.71|71.91|72.61|71.81|65
1706612400000|2024-01-30 11:00:00|72.66|71.86|72.73|71.93|72.75|71.95|72.66|71.86|8
1706612700000|2024-01-30 11:05:00|72.72|71.92|72.72|71.92|72.72|71.92|72.67|71.87|11
1706613000000|2024-01-30 11:10:00|72.71|71.91|72.67|71.87|72.72|71.92|72.66|71.86|23
1706613300000|2024-01-30 11:15:00|72.64|71.84|72.62|71.82|72.65|71.85|72.58|71.78|9
1706613600000|2024-01-30 11:20:00|72.63|71.83|72.66|71.86|72.66|71.86|72.63|71.83|8
1706613900000|2024-01-30 11:25:00|72.67|71.87|72.78|71.98|72.78|71.98|72.66|71.86|25
1706614200000|2024-01-30 11:30:00|72.77|71.97|72.95|72.15|72.95|72.15|72.73|71.93|35
1706614500000|2024-01-30 11:35:00|72.93|72.13|72.92|72.12|72.93|72.13|72.85|72.05|23
1706614800000|2024-01-30 11:40:00|72.91|72.11|72.92|72.12|72.95|72.15|72.89|72.09|38
1706615100000|2024-01-30 11:45:00|72.93|72.13|72.8|72|72.93|72.13|72.79|71.99|69
1706615400000|2024-01-30 11:50:00|72.81|72.01|72.8|72|72.81|72.01|72.77|71.97|20
1706615700000|2024-01-30 11:55:00|72.79|71.99|72.79|71.99|72.81|72.01|72.79|71.99|45
1706616000000|2024-01-30 12:00:00|72.8|72|72.79|71.99|72.88|72.08|72.75|71.95|19
1706616300000|2024-01-30 12:05:00|72.78|71.98|72.78|71.98|72.81|72.01|72.75|71.95|40
1706616600000|2024-01-30 12:10:00|72.79|71.99|72.76|71.96|72.82|72.02|72.75|71.95|13
1706616900000|2024-01-30 12:15:00|72.75|71.95|72.78|71.98|72.78|71.98|72.73|71.93|9
1706617200000|2024-01-30 12:20:00|72.73|71.93|72.73|71.93|72.76|71.96|72.65|71.85|19
1706617500000|2024-01-30 12:25:00|72.72|71.92|72.23|71.43|72.72|71.92|72.23|71.43|47
1706617800000|2024-01-30 12:30:00|72.24|71.44|72.08|71.28|72.31|71.51|71.89|71.09|81
1706618100000|2024-01-30 12:35:00|72.05|71.25|72.32|71.52|72.32|71.52|72.05|71.25|50
1706618400000|2024-01-30 12:40:00|72.31|71.51|72.1|71.3|72.31|71.51|72.1|71.3|33
1706618700000|2024-01-30 12:45:00|72.04|71.24|71.75|70.95|72.06|71.26|71.75|70.95|73
1706619000000|2024-01-30 12:50:00|71.74|70.94|71.73|70.93|71.84|71.04|71.73|70.93|82
1706619300000|2024-01-30 12:55:00|71.72|70.92|71.86|71.06|71.95|71.15|71.69|70.89|74
1706619600000|2024-01-30 13:00:00|71.85|71.05|71.96|71.16|71.97|71.17|71.82|71.02|63
1706619900000|2024-01-30 13:05:00|71.97|71.17|71.97|71.17|72.03|71.23|71.93|71.13|44
1706620200000|2024-01-30 13:10:00|71.95|71.15|71.46|70.66|71.95|71.15|71.45|70.65|73
1706620500000|2024-01-30 13:15:00|71.48|70.68|71.5|70.7|71.58|70.78|71.24|70.44|110
1706620800000|2024-01-30 13:20:00|71.51|70.71|71.52|70.72|71.62|70.82|71.43|70.63|71
1706621100000|2024-01-30 13:25:00|71.51|70.71|71.35|70.55|71.56|70.76|71.34|70.54|56
1706621400000|2024-01-30 13:30:00|71.34|70.54|71.44|70.64|71.47|70.67|71.34|70.54|83
1706621700000|2024-01-30 13:35:00|71.45|70.65|71.55|70.75|71.56|70.76|71.43|70.63|48
1706622000000|2024-01-30 13:40:00|71.56|70.76|71.48|70.68|71.57|70.77|71.45|70.65|54
1706622300000|2024-01-30 13:45:00|71.45|70.65|71.5|70.7|71.51|70.71|71.35|70.55|57
1706622600000|2024-01-30 13:50:00|71.51|70.71|71.5|70.7|71.63|70.83|71.45|70.65|32
1706622900000|2024-01-30 13:55:00|71.53|70.73|71.55|70.75|71.62|70.82|71.53|70.73|22
1706623200000|2024-01-30 14:00:00|71.54|70.74|71.34|70.54|71.54|70.74|71.34|70.54|43
1706623500000|2024-01-30 14:05:00|71.32|70.52|71.14|70.34|71.32|70.52|71.14|70.34|55
1706623800000|2024-01-30 14:10:00|71.13|70.33|71.25|70.45|71.27|70.47|71.13|70.33|30
1706624100000|2024-01-30 14:15:00|71.23|70.43|71.44|70.64|71.44|70.64|71.18|70.38|35
1706624400000|2024-01-30 14:20:00|71.48|70.68|71.57|70.77|71.59|70.79|71.48|70.68|21
1706624700000|2024-01-30 14:25:00|71.58|70.78|71.59|70.79|71.66|70.86|71.56|70.76|38
1706625000000|2024-01-30 14:30:00|71.6|70.8|71.62|70.82|71.65|70.85|71.53|70.73|24
1706625300000|2024-01-30 14:35:00|71.58|70.78|71.53|70.73|71.58|70.78|71.48|70.68|28
1706625600000|2024-01-30 14:40:00|71.52|70.72|71.4|70.6|71.53|70.73|71.34|70.54|59
1706625900000|2024-01-30 14:45:00|71.36|70.56|71.37|70.57|71.44|70.64|71.33|70.53|35
1706626200000|2024-01-30 14:50:00|71.39|70.59|71.35|70.55|71.45|70.65|71.34|70.54|18
1706626500000|2024-01-30 14:55:00|71.36|70.56|71.45|70.65|71.45|70.65|71.36|70.56|28
1706626800000|2024-01-30 15:00:00|71.44|70.64|71.38|70.58|71.46|70.66|71.27|70.47|37
1706627100000|2024-01-30 15:05:00|71.35|70.55|71.27|70.47|71.36|70.56|71.23|70.43|54
1706627400000|2024-01-30 15:10:00|71.26|70.46|71.32|70.52|71.32|70.52|71.26|70.46|18
1706627700000|2024-01-30 15:15:00|71.31|70.51|71.42|70.62|71.42|70.62|71.25|70.45|31
1706628000000|2024-01-30 15:20:00|71.41|70.61|71.43|70.63|71.48|70.68|71.33|70.53|28
1706628300000|2024-01-30 15:25:00|71.44|70.64|71.64|70.84|71.66|70.86|71.43|70.63|53
1706628600000|2024-01-30 15:30:00|71.63|70.83|71.61|70.81|71.66|70.86|71.58|70.78|29
1706628900000|2024-01-30 15:35:00|71.63|70.83|71.86|71.06|71.86|71.06|71.63|70.83|20
1706629200000|2024-01-30 15:40:00|71.87|71.07|71.88|71.08|71.88|71.08|71.84|71.04|10
1706629500000|2024-01-30 15:45:00|71.89|71.09|72.07|71.27|72.12|71.32|71.89|71.09|29
1706629800000|2024-01-30 15:50:00|72.05|71.25|71.99|71.19|72.11|71.31|71.95|71.15|38
1706630100000|2024-01-30 15:55:00|72|71.2|71.95|71.15|72.02|71.22|71.89|71.09|66
1706630400000|2024-01-30 16:00:00|71.94|71.14|72|71.2|72.07|71.27|71.91|71.11|56
1706630700000|2024-01-30 16:05:00|72.02|71.22|72.02|71.22|72.12|71.32|72|71.2|36
1706631000000|2024-01-30 16:10:00|72.01|71.21|71.98|71.18|72.02|71.22|71.9|71.1|52
1706631300000|2024-01-30 16:15:00|71.96|71.16|71.7|70.9|71.96|71.16|71.65|70.85|25
1706631600000|2024-01-30 16:20:00|71.72|70.92|71.98|71.18|71.98|71.18|71.72|70.92|57
1706631900000|2024-01-30 16:25:00|71.97|71.17|71.99|71.19|72.03|71.23|71.97|71.17|32
1706632200000|2024-01-30 16:30:00|72|71.2|72.12|71.32|72.13|71.33|72|71.2|47
1706632500000|2024-01-30 16:35:00|72.13|71.33|72.14|71.34|72.17|71.37|72.13|71.33|66
1706632800000|2024-01-30 16:40:00|72.13|71.33|72.24|71.44|72.25|71.45|72.12|71.32|59
1706633100000|2024-01-30 16:45:00|72.22|71.42|72.36|71.56|72.37|71.57|72.18|71.38|30
1706633400000|2024-01-30 16:50:00|72.35|71.55|72.45|71.65|72.54|71.74|72.35|71.55|36
1706633700000|2024-01-30 16:55:00|72.43|71.63|72.37|71.57|72.46|71.66|72.37|71.57|31
1706634000000|2024-01-30 17:00:00|72.36|71.56|72.55|71.75|72.56|71.76|72.36|71.56|32
1706634300000|2024-01-30 17:05:00|72.56|71.76|72.63|71.83|72.63|71.83|72.56|71.76|59
1706634600000|2024-01-30 17:10:00|72.58|71.78|72.54|71.74|72.59|71.79|72.52|71.72|7
1706634900000|2024-01-30 17:15:00|72.55|71.75|72.45|71.65|72.61|71.81|72.45|71.65|44
1706635200000|2024-01-30 17:20:00|72.47|71.67|72.38|71.58|72.49|71.69|72.36|71.56|18
1706635500000|2024-01-30 17:25:00|72.4|71.6|72.34|71.54|72.45|71.65|72.34|71.54|16
1706635800000|2024-01-30 17:30:00|72.35|71.55|72.29|71.49|72.35|71.55|72.24|71.44|15
1706636100000|2024-01-30 17:35:00|72.28|71.48|72.29|71.49|72.33|71.53|72.27|71.47|30
1706636400000|2024-01-30 17:40:00|72.3|71.5|72.32|71.52|72.36|71.56|72.28|71.48|18
1706636700000|2024-01-30 17:45:00|72.31|71.51|72.25|71.45|72.31|71.51|72.23|71.43|14
1706637000000|2024-01-30 17:50:00|72.24|71.44|72.35|71.55|72.36|71.56|72.24|71.44|19
1706637300000|2024-01-30 17:55:00|72.36|71.56|72.36|71.56|72.36|71.56|72.34|71.54|25
1706637600000|2024-01-30 18:00:00|72.37|71.57|72.41|71.61|72.42|71.62|72.34|71.54|18
1706637900000|2024-01-30 18:05:00|72.43|71.63|72.25|71.45|72.43|71.63|72.24|71.44|28
1706638200000|2024-01-30 18:10:00|72.26|71.46|72.22|71.42|72.26|71.46|72.22|71.42|19
1706638500000|2024-01-30 18:15:00|72.21|71.41|72.14|71.34|72.22|71.42|72.09|71.29|39
1706638800000|2024-01-30 18:20:00|72.13|71.33|72.04|71.24|72.13|71.33|72.03|71.23|21
1706639100000|2024-01-30 18:25:00|72.03|71.23|72.03|71.23|72.03|71.23|72.03|71.23|1
1706639400000|2024-01-30 18:30:00|72.08|71.28|72.12|71.32|72.16|71.36|72.07|71.27|36
1706639700000|2024-01-30 18:35:00|72.11|71.31|72.1|71.3|72.13|71.33|72.02|71.22|50
1706640000000|2024-01-30 18:40:00|72.12|71.32|72.04|71.24|72.15|71.35|72.04|71.24|28
1706640300000|2024-01-30 18:45:00|72.05|71.25|72|71.2|72.07|71.27|71.99|71.19|48
1706640600000|2024-01-30 18:50:00|72.01|71.21|71.98|71.18|72.05|71.25|71.98|71.18|35
1706640900000|2024-01-30 18:55:00|71.97|71.17|71.98|71.18|72.03|71.23|71.95|71.15|45
1706641200000|2024-01-30 19:00:00|71.97|71.17|71.87|71.07|71.97|71.17|71.87|71.07|12
1706641500000|2024-01-30 19:05:00|71.85|71.05|71.88|71.08|71.95|71.15|71.85|71.05|17
1706641800000|2024-01-30 19:10:00|71.89|71.09|71.89|71.09|71.92|71.12|71.89|71.09|6
1706642100000|2024-01-30 19:15:00|71.92|71.12|71.93|71.13|71.97|71.17|71.83|71.03|25
1706642400000|2024-01-30 19:20:00|71.92|71.12|71.82|71.02|71.93|71.13|71.81|71.01|14
1706642700000|2024-01-30 19:25:00|71.81|71.01|71.84|71.04|71.84|71.04|71.8|71|10
1706643000000|2024-01-30 19:30:00|71.85|71.05|71.81|71.01|71.88|71.08|71.78|70.98|18
1706643300000|2024-01-30 19:35:00|71.85|71.05|71.79|70.99|71.92|71.12|71.79|70.99|20
1706643600000|2024-01-30 19:40:00|71.78|70.98|71.78|70.98|71.82|71.02|71.75|70.95|13
1706643900000|2024-01-30 19:45:00|71.8|71|71.8|71|71.85|71.05|71.78|70.98|31
1706644200000|2024-01-30 19:50:00|71.78|70.98|71.86|71.06|71.86|71.06|71.77|70.97|9
1706644500000|2024-01-30 19:55:00|71.88|71.08|71.88|71.08|71.94|71.14|71.87|71.07|18
1706644800000|2024-01-30 20:00:00|71.87|71.07|71.91|71.11|71.91|71.11|71.84|71.04|22
1706645100000|2024-01-30 20:05:00|71.92|71.12|71.87|71.07|71.92|71.12|71.86|71.06|29
1706645400000|2024-01-30 20:10:00|71.85|71.05|71.81|71.01|71.86|71.06|71.8|71|6
1706645700000|2024-01-30 20:15:00|71.83|71.03|71.87|71.07|71.91|71.11|71.82|71.02|15
1706646000000|2024-01-30 20:20:00|71.88|71.08|71.86|71.06|71.88|71.08|71.81|71.01|9
1706646300000|2024-01-30 20:25:00|71.88|71.08|71.92|71.12|71.94|71.14|71.88|71.08|28
1706646600000|2024-01-30 20:30:00|71.93|71.13|71.93|71.13|71.94|71.14|71.93|71.13|3
1706646900000|2024-01-30 20:35:00|71.92|71.12|71.91|71.11|71.93|71.13|71.91|71.11|64
1706647200000|2024-01-30 20:40:00|71.93|71.13|71.92|71.12|71.93|71.13|71.84|71.04|36
1706647500000|2024-01-30 20:45:00|71.93|71.13|71.86|71.06|71.93|71.13|71.86|71.06|4
1706647800000|2024-01-30 20:50:00|71.81|71.01|71.85|71.05|71.85|71.05|71.78|70.98|16
1706648100000|2024-01-30 20:55:00|71.86|71.06|71.78|70.98|71.91|71.11|71.78|70.98|31
1706648400000|2024-01-30 21:00:00|71.74|70.94|71.55|70.75|71.77|70.97|71.54|70.74|53
1706648700000|2024-01-30 21:05:00|71.57|70.77|71.51|70.71|71.63|70.83|71.49|70.69|33
1706649000000|2024-01-30 21:10:00|71.5|70.7|71.62|70.82|71.63|70.83|71.5|70.7|39
1706649300000|2024-01-30 21:15:00|71.61|70.81|71.53|70.73|71.64|70.84|71.53|70.73|42
1706649600000|2024-01-30 21:20:00|71.54|70.74|71.64|70.84|71.65|70.85|71.53|70.73|41
1706649900000|2024-01-30 21:25:00|71.65|70.85|71.66|70.86|71.67|70.87|71.57|70.77|46
1706650200000|2024-01-30 21:30:00|71.65|70.85|71.72|70.92|71.72|70.92|71.58|70.78|31
1706650500000|2024-01-30 21:35:00|71.71|70.91|71.71|70.91|71.72|70.92|71.65|70.85|23
1706650800000|2024-01-30 21:40:00|71.7|70.9|71.56|70.76|71.71|70.91|71.56|70.76|31
1706651100000|2024-01-30 21:45:00|71.55|70.75|71.55|70.75|71.57|70.77|71.5|70.7|21
1706651400000|2024-01-30 21:50:00|71.54|70.74|71.55|70.75|71.56|70.76|71.45|70.65|32
1706651700000|2024-01-30 21:55:00|71.54|70.74|71.54|70.74|71.54|70.74|71.48|70.68|20
1706652000000|2024-01-30 22:00:00|71.55|70.75|71.54|70.74|71.57|70.77|71.46|70.66|37
1706652300000|2024-01-30 22:05:00|71.55|70.75|71.44|70.64|71.56|70.76|71.44|70.64|36
1706652600000|2024-01-30 22:10:00|71.45|70.65|71.44|70.64|71.46|70.66|71.44|70.64|14
1706652900000|2024-01-30 22:15:00|71.45|70.65|71.51|70.71|71.53|70.73|71.45|70.65|10
1706653200000|2024-01-30 22:20:00|71.52|70.72|71.53|70.73|71.54|70.74|71.51|70.71|93
1706653500000|2024-01-30 22:25:00|71.52|70.72|71.43|70.63|71.57|70.77|71.43|70.63|88
1706653800000|2024-01-30 22:30:00|71.44|70.64|71.37|70.57|71.44|70.64|71.35|70.55|89
1706654100000|2024-01-30 22:35:00|71.36|70.56|71.37|70.57|71.37|70.57|71.36|70.56|98
1706654400000|2024-01-30 22:40:00|71.36|70.56|71.42|70.62|71.44|70.64|71.36|70.56|85
1706654700000|2024-01-30 22:45:00|71.43|70.63|71.36|70.56|71.43|70.63|71.36|70.56|76
1706655000000|2024-01-30 22:50:00|71.37|70.57|71.37|70.57|71.42|70.62|71.36|70.56|21
1706655300000|2024-01-30 22:55:00|71.36|70.56|71.11|70.31|71.37|70.57|71.11|70.31|60
1706655600000|2024-01-30 23:00:00|71.09|70.29|71.15|70.35|71.16|70.36|71.08|70.28|17
1706655900000|2024-01-30 23:05:00|71.16|70.36|71.17|70.37|71.3|70.5|71.16|70.36|16
1706656200000|2024-01-30 23:10:00|71.18|70.38|71.14|70.34|71.21|70.41|71.12|70.32|15
1706656500000|2024-01-30 23:15:00|71.13|70.33|71.15|70.35|71.2|70.4|71.1|70.3|16
1706656800000|2024-01-30 23:20:00|71.11|70.31|70.88|70.08|71.13|70.33|70.88|70.08|27
1706657100000|2024-01-30 23:25:00|70.85|70.05|70.62|69.82|70.85|70.05|70.62|69.82|60
1706657400000|2024-01-30 23:30:00|70.55|69.75|70.75|69.95|70.76|69.96|70.54|69.74|30
1706657700000|2024-01-30 23:35:00|70.76|69.96|70.53|69.73|70.76|69.96|70.52|69.72|58
1706658000000|2024-01-30 23:40:00|70.54|69.74|70.47|69.67|70.55|69.75|70.45|69.65|34
1706658300000|2024-01-30 23:45:00|70.5|69.7|70.59|69.79|70.61|69.81|70.47|69.67|29
1706658600000|2024-01-30 23:50:00|70.55|69.75|70.54|69.74|70.6|69.8|70.46|69.66|19
1706658900000|2024-01-30 23:55:00|70.55|69.75|70.65|69.85|70.66|69.86|70.54|69.74|62
1706659200000|2024-01-31 00:00:00|70.63|69.83|70.69|69.89|70.85|70.05|70.55|69.75|37
1706659500000|2024-01-31 00:05:00|70.7|69.9|70.65|69.85|70.75|69.95|70.58|69.78|39
1706659800000|2024-01-31 00:10:00|70.64|69.84|70.55|69.75|70.64|69.84|70.47|69.67|42
1706660100000|2024-01-31 00:15:00|70.54|69.74|69.74|68.94|70.54|69.74|69.65|68.85|116
1706660400000|2024-01-31 00:20:00|69.75|68.95|70.15|69.35|70.16|69.36|69.68|68.88|73
1706660700000|2024-01-31 00:25:00|70.16|69.36|70.25|69.45|70.31|69.51|70.15|69.35|21
1706661000000|2024-01-31 00:30:00|70.26|69.46|70.15|69.35|70.36|69.56|70.15|69.35|30
1706661300000|2024-01-31 00:35:00|70.16|69.36|70.27|69.47|70.27|69.47|70.13|69.33|22
1706661600000|2024-01-31 00:40:00|70.28|69.48|70.26|69.46|70.36|69.56|70.23|69.43|28
1706661900000|2024-01-31 00:45:00|70.27|69.47|70.35|69.55|70.44|69.64|70.26|69.46|38
1706662200000|2024-01-31 00:50:00|70.36|69.56|70.33|69.53|70.45|69.65|70.33|69.53|32
1706662500000|2024-01-31 00:55:00|70.32|69.52|70.46|69.66|70.46|69.66|70.28|69.48|31
1706662800000|2024-01-31 01:00:00|70.44|69.64|70.78|69.98|70.78|69.98|70.4|69.6|40
1706663100000|2024-01-31 01:05:00|70.8|70|70.67|69.87|70.8|70|70.63|69.83|26
1706663400000|2024-01-31 01:10:00|70.69|69.89|70.53|69.73|70.69|69.89|70.47|69.67|20
1706663700000|2024-01-31 01:15:00|70.57|69.77|70.45|69.65|70.57|69.77|70.35|69.55|32
1706664000000|2024-01-31 01:20:00|70.44|69.64|70.37|69.57|70.45|69.65|70.35|69.55|16
1706664300000|2024-01-31 01:25:00|70.4|69.6|70.14|69.34|70.42|69.62|70.12|69.32|48
1706664600000|2024-01-31 01:30:00|70.15|69.35|70.16|69.36|70.3|69.5|70.13|69.33|50
1706664900000|2024-01-31 01:35:00|70.15|69.35|70.31|69.51|70.32|69.52|70.09|69.29|27
1706665200000|2024-01-31 01:40:00|70.3|69.5|70.13|69.33|70.31|69.51|70.13|69.33|26
1706665500000|2024-01-31 01:45:00|70.15|69.35|70.13|69.33|70.15|69.35|69.95|69.15|48
1706665800000|2024-01-31 01:50:00|70.14|69.34|70.25|69.45|70.27|69.47|70.14|69.34|37
1706666100000|2024-01-31 01:55:00|70.24|69.44|70.32|69.52|70.34|69.54|70.24|69.44|14
1706666400000|2024-01-31 02:00:00|70.38|69.58|70.39|69.59|70.39|69.59|70.38|69.58|2
1706666700000|2024-01-31 02:05:00|70.38|69.58|70.51|69.71|70.52|69.72|70.37|69.57|22
1706667000000|2024-01-31 02:10:00|70.52|69.72|70.39|69.59|70.53|69.73|70.35|69.55|71
1706667300000|2024-01-31 02:15:00|70.35|69.55|70.26|69.46|70.35|69.55|70.21|69.41|23
1706667600000|2024-01-31 02:20:00|70.25|69.45|70.4|69.6|70.4|69.6|70.1|69.3|81
1706667900000|2024-01-31 02:25:00|70.39|69.59|70.52|69.72|70.61|69.81|70.39|69.59|49
1706668200000|2024-01-31 02:30:00|70.54|69.74|70.51|69.71|70.63|69.83|70.5|69.7|40
1706668500000|2024-01-31 02:35:00|70.54|69.74|70.53|69.73|70.62|69.82|70.44|69.64|24
1706668800000|2024-01-31 02:40:00|70.55|69.75|70.53|69.73|70.6|69.8|70.5|69.7|17
1706669100000|2024-01-31 02:45:00|70.54|69.74|70.63|69.83|70.65|69.85|70.53|69.73|18
1706669400000|2024-01-31 02:50:00|70.65|69.85|70.73|69.93|70.74|69.94|70.63|69.83|29
1706669700000|2024-01-31 02:55:00|70.74|69.94|70.8|70|70.81|70.01|70.69|69.89|35
1706670000000|2024-01-31 03:00:00|70.79|69.99|70.75|69.95|70.83|70.03|70.68|69.88|54
1706670300000|2024-01-31 03:05:00|70.78|69.98|70.75|69.95|70.78|69.98|70.67|69.87|25
1706670600000|2024-01-31 03:10:00|70.76|69.96|70.82|70.02|70.83|70.03|70.73|69.93|24
1706670900000|2024-01-31 03:15:00|70.85|70.05|70.73|69.93|70.85|70.05|70.72|69.92|19
1706671200000|2024-01-31 03:20:00|70.74|69.94|70.76|69.96|70.81|70.01|70.73|69.93|19
1706671500000|2024-01-31 03:25:00|70.75|69.95|70.73|69.93|70.76|69.96|70.71|69.91|20
1706671800000|2024-01-31 03:30:00|70.72|69.92|70.7|69.9|70.77|69.97|70.69|69.89|18
1706672100000|2024-01-31 03:35:00|70.71|69.91|70.68|69.88|70.71|69.91|70.64|69.84|12
1706672400000|2024-01-31 03:40:00|70.69|69.89|70.73|69.93|70.75|69.95|70.68|69.88|10
1706672700000|2024-01-31 03:45:00|70.74|69.94|70.65|69.85|70.74|69.94|70.64|69.84|12
1706673000000|2024-01-31 03:50:00|70.67|69.87|70.68|69.88|70.71|69.91|70.65|69.85|13
1706673300000|2024-01-31 03:55:00|70.64|69.84|70.64|69.84|70.65|69.85|70.6|69.8|16
1706673600000|2024-01-31 04:00:00|70.63|69.83|70.58|69.78|70.63|69.83|70.57|69.77|36
1706673900000|2024-01-31 04:05:00|70.59|69.79|70.54|69.74|70.62|69.82|70.54|69.74|16
1706674200000|2024-01-31 04:10:00|70.57|69.77|70.66|69.86|70.66|69.86|70.57|69.77|11
1706674500000|2024-01-31 04:15:00|70.65|69.85|70.66|69.86|70.66|69.86|70.65|69.85|4
1706674800000|2024-01-31 04:20:00|70.65|69.85|70.57|69.77|70.65|69.85|70.57|69.77|12
1706675100000|2024-01-31 04:25:00|70.6|69.8|70.61|69.81|70.62|69.82|70.59|69.79|38
1706675400000|2024-01-31 04:30:00|70.6|69.8|70.56|69.76|70.6|69.8|70.53|69.73|11
1706675700000|2024-01-31 04:35:00|70.55|69.75|70.6|69.8|70.63|69.83|70.55|69.75|13
1706676000000|2024-01-31 04:40:00|70.57|69.77|70.57|69.77|70.58|69.78|70.53|69.73|8
1706676300000|2024-01-31 04:45:00|70.56|69.76|70.65|69.85|70.65|69.85|70.56|69.76|22
1706676600000|2024-01-31 04:50:00|70.63|69.83|70.63|69.83|70.63|69.83|70.61|69.81|7
1706676900000|2024-01-31 04:55:00|70.67|69.87|70.65|69.85|70.68|69.88|70.65|69.85|11
1706677200000|2024-01-31 05:00:00|70.66|69.86|70.7|69.9|70.7|69.9|70.66|69.86|3
1706677500000|2024-01-31 05:05:00|70.72|69.92|70.65|69.85|70.75|69.95|70.63|69.83|20
1706677800000|2024-01-31 05:10:00|70.64|69.84|70.61|69.81|70.65|69.85|70.61|69.81|6
1706678100000|2024-01-31 05:15:00|70.62|69.82|70.54|69.74|70.62|69.82|70.54|69.74|19
1706678400000|2024-01-31 05:20:00|70.52|69.72|70.42|69.62|70.52|69.72|70.4|69.6|37
1706678700000|2024-01-31 05:25:00|70.41|69.61|70.41|69.61|70.41|69.61|70.4|69.6|13
1706679000000|2024-01-31 05:30:00|70.4|69.6|70.41|69.61|70.47|69.67|70.37|69.57|23
1706679300000|2024-01-31 05:35:00|70.42|69.62|70.45|69.65|70.51|69.71|70.42|69.62|16
1706679600000|2024-01-31 05:40:00|70.47|69.67|70.63|69.83|70.63|69.83|70.47|69.67|19
1706680200000|2024-01-31 05:50:00|70.65|69.85|70.6|69.8|70.65|69.85|70.6|69.8|22
1706680500000|2024-01-31 05:55:00|70.61|69.81|70.6|69.8|70.61|69.81|70.58|69.78|51
1706680800000|2024-01-31 06:00:00|70.59|69.79|70.55|69.75|70.61|69.81|70.49|69.69|27
1706681100000|2024-01-31 06:05:00|70.57|69.77|70.55|69.75|70.6|69.8|70.53|69.73|12
1706681400000|2024-01-31 06:10:00|70.53|69.73|70.63|69.83|70.63|69.83|70.53|69.73|10
1706681700000|2024-01-31 06:15:00|70.65|69.85|70.68|69.88|70.68|69.88|70.64|69.84|5
1706682000000|2024-01-31 06:20:00|70.69|69.89|70.68|69.88|70.72|69.92|70.67|69.87|17
1706682300000|2024-01-31 06:25:00|70.69|69.89|70.7|69.9|70.72|69.92|70.67|69.87|22
1706682600000|2024-01-31 06:30:00|70.68|69.88|70.69|69.89|70.71|69.91|70.66|69.86|61
1706682900000|2024-01-31 06:35:00|70.7|69.9|70.52|69.72|70.72|69.92|70.49|69.69|42
1706683200000|2024-01-31 06:40:00|70.51|69.71|70.47|69.67|70.51|69.71|70.43|69.63|6
1706683500000|2024-01-31 06:45:00|70.49|69.69|70.5|69.7|70.52|69.72|70.49|69.69|7
1706683800000|2024-01-31 06:50:00|70.49|69.69|70.52|69.72|70.54|69.74|70.49|69.69|12
1706684100000|2024-01-31 06:55:00|70.51|69.71|70.52|69.72|70.52|69.72|70.43|69.63|17
1706684400000|2024-01-31 07:00:00|70.51|69.71|70.48|69.68|70.54|69.74|70.48|69.68|18
1706684700000|2024-01-31 07:05:00|70.46|69.66|70.54|69.74|70.54|69.74|70.46|69.66|5
1706685000000|2024-01-31 07:10:00|70.56|69.76|70.65|69.85|70.66|69.86|70.56|69.76|16
1706685300000|2024-01-31 07:15:00|70.63|69.83|70.7|69.9|70.7|69.9|70.62|69.82|15
1706685600000|2024-01-31 07:20:00|70.71|69.91|70.72|69.92|70.74|69.94|70.7|69.9|25
1706685900000|2024-01-31 07:25:00|70.73|69.93|70.72|69.92|70.74|69.94|70.71|69.91|24
1706686200000|2024-01-31 07:30:00|70.7|69.9|70.56|69.76|70.7|69.9|70.56|69.76|13
1706686500000|2024-01-31 07:35:00|70.57|69.77|70.59|69.79|70.62|69.82|70.57|69.77|19
1706686800000|2024-01-31 07:40:00|70.55|69.75|70.56|69.76|70.56|69.76|70.52|69.72|6
1706687100000|2024-01-31 07:45:00|70.57|69.77|70.57|69.77|70.57|69.77|70.57|69.77|1
1706687700000|2024-01-31 07:55:00|70.62|69.82|70.62|69.82|70.62|69.82|70.62|69.82|1
1706688000000|2024-01-31 08:00:00|70.75|69.95|70.65|69.85|70.76|69.96|70.65|69.85|23
1706688300000|2024-01-31 08:05:00|70.55|69.75|70.55|69.75|70.55|69.75|70.55|69.75|1
1706688600000|2024-01-31 08:10:00|70.54|69.74|70.44|69.64|70.54|69.74|70.42|69.62|8
1706688900000|2024-01-31 08:15:00|70.43|69.63|70.4|69.6|70.5|69.7|70.38|69.58|23
1706689200000|2024-01-31 08:20:00|70.42|69.62|70.43|69.63|70.45|69.65|70.42|69.62|7
1706689500000|2024-01-31 08:25:00|70.45|69.65|70.63|69.83|70.63|69.83|70.45|69.65|19
1706689800000|2024-01-31 08:30:00|70.62|69.82|70.71|69.91|70.74|69.94|70.62|69.82|28
1706690100000|2024-01-31 08:35:00|70.72|69.92|70.68|69.88|70.72|69.92|70.66|69.86|30
1706690400000|2024-01-31 08:40:00|70.7|69.9|70.52|69.72|70.72|69.92|70.51|69.71|45
1706690700000|2024-01-31 08:45:00|70.51|69.71|70.59|69.79|70.64|69.84|70.51|69.71|28
1706691000000|2024-01-31 08:50:00|70.55|69.75|70.55|69.75|70.56|69.76|70.46|69.66|13
1706691300000|2024-01-31 08:55:00|70.56|69.76|70.46|69.66|70.56|69.76|70.46|69.66|10
1706691600000|2024-01-31 09:00:00|70.45|69.65|70.25|69.45|70.45|69.65|70.23|69.43|19
1706691900000|2024-01-31 09:05:00|70.22|69.42|70.04|69.24|70.22|69.42|70.01|69.21|58
1706692200000|2024-01-31 09:10:00|70.03|69.23|69.84|69.04|70.04|69.24|69.83|69.03|70
1706692500000|2024-01-31 09:15:00|69.83|69.03|69.97|69.17|70.12|69.32|69.83|69.03|40
1706692800000|2024-01-31 09:20:00|69.98|69.18|69.83|69.03|69.98|69.18|69.83|69.03|15
1706693100000|2024-01-31 09:25:00|69.81|69.01|69.5|68.7|69.83|69.03|69.43|68.63|86
1706693400000|2024-01-31 09:30:00|69.52|68.72|69.64|68.84|69.66|68.86|69.44|68.64|41
1706693700000|2024-01-31 09:35:00|69.65|68.85|69.64|68.84|69.72|68.92|69.62|68.82|27
1706694000000|2024-01-31 09:40:00|69.66|68.86|69.76|68.96|69.82|69.02|69.66|68.86|55
1706694600000|2024-01-31 09:50:00|69.84|69.04|69.85|69.05|69.94|69.14|69.84|69.04|30
1706694900000|2024-01-31 09:55:00|69.86|69.06|69.49|68.69|69.86|69.06|69.47|68.67|62
1706695200000|2024-01-31 10:00:00|69.47|68.67|69.62|68.82|69.62|68.82|69.4|68.6|54
1706695500000|2024-01-31 10:05:00|69.63|68.83|69.55|68.75|69.66|68.86|69.55|68.75|17
1706695800000|2024-01-31 10:10:00|69.52|68.72|69.6|68.8|69.62|68.82|69.48|68.68|30
1706696100000|2024-01-31 10:15:00|69.62|68.82|69.68|68.88|69.68|68.88|69.5|68.7|43
1706696400000|2024-01-31 10:20:00|69.67|68.87|69.59|68.79|69.67|68.87|69.52|68.72|27
1706696700000|2024-01-31 10:25:00|69.6|68.8|69.68|68.88|69.76|68.96|69.6|68.8|29
1706697000000|2024-01-31 10:30:00|69.67|68.87|69.69|68.89|69.76|68.96|69.65|68.85|32
1706697300000|2024-01-31 10:35:00|69.71|68.91|69.67|68.87|69.77|68.97|69.66|68.86|22
1706697600000|2024-01-31 10:40:00|69.65|68.85|69.29|68.49|69.65|68.85|69.28|68.48|62
1706697900000|2024-01-31 10:45:00|69.28|68.48|69.15|68.35|69.28|68.48|69.14|68.34|90
1706698200000|2024-01-31 10:50:00|69.13|68.33|69.06|68.26|69.22|68.42|68.94|68.14|82
1706698500000|2024-01-31 10:55:00|69.07|68.27|68.95|68.15|69.07|68.27|68.85|68.05|54
1706698800000|2024-01-31 11:00:00|68.93|68.13|69.14|68.34|69.17|68.37|68.89|68.09|48
1706699100000|2024-01-31 11:05:00|69.13|68.33|69.19|68.39|69.26|68.46|69.08|68.28|53
1706699400000|2024-01-31 11:10:00|69.2|68.4|69.38|68.58|69.39|68.59|69.2|68.4|27
1706699700000|2024-01-31 11:15:00|69.39|68.59|69.37|68.57|69.41|68.61|69.34|68.54|35
1706700000000|2024-01-31 11:20:00|69.38|68.58|69.49|68.69|69.53|68.73|69.37|68.57|20
1706700300000|2024-01-31 11:25:00|69.5|68.7|69.47|68.67|69.55|68.75|69.45|68.65|45
1706700600000|2024-01-31 11:30:00|69.45|68.65|69.52|68.72|69.53|68.73|69.39|68.59|49
1706700900000|2024-01-31 11:35:00|69.49|68.69|69.53|68.73|69.57|68.77|69.44|68.64|12
1706701200000|2024-01-31 11:40:00|69.54|68.74|69.55|68.75|69.57|68.77|69.54|68.74|5
1706701500000|2024-01-31 11:45:00|69.53|68.73|69.55|68.75|69.55|68.75|69.49|68.69|6
1706701800000|2024-01-31 11:50:00|69.56|68.76|69.65|68.85|69.66|68.86|69.56|68.76|15
1706702100000|2024-01-31 11:55:00|69.66|68.86|69.67|68.87|69.68|68.88|69.66|68.86|3
1706702400000|2024-01-31 12:00:00|69.66|68.86|69.54|68.74|69.66|68.86|69.5|68.7|37
1706702700000|2024-01-31 12:05:00|69.53|68.73|69.56|68.76|69.56|68.76|69.49|68.69|10
1706703000000|2024-01-31 12:10:00|69.54|68.74|69.57|68.77|69.58|68.78|69.5|68.7|15
1706703300000|2024-01-31 12:15:00|69.56|68.76|69.63|68.83|69.63|68.83|69.5|68.7|14
1706703600000|2024-01-31 12:20:00|69.66|68.86|69.66|68.86|69.7|68.9|69.66|68.86|12
1706703900000|2024-01-31 12:25:00|69.68|68.88|69.78|68.98|69.78|68.98|69.68|68.88|5
1706704200000|2024-01-31 12:30:00|69.76|68.96|69.76|68.96|69.76|68.96|69.73|68.93|9
1706704500000|2024-01-31 12:35:00|69.77|68.97|69.76|68.96|69.77|68.97|69.72|68.92|15
1706704800000|2024-01-31 12:40:00|69.73|68.93|69.66|68.86|69.73|68.93|69.66|68.86|5
1706705100000|2024-01-31 12:45:00|69.65|68.85|69.61|68.81|69.65|68.85|69.61|68.81|39
1706705400000|2024-01-31 12:50:00|69.65|68.85|69.65|68.85|69.67|68.87|69.62|68.82|8
1706705700000|2024-01-31 12:55:00|69.66|68.86|69.76|68.96|69.76|68.96|69.66|68.86|5
1706706000000|2024-01-31 13:00:00|69.75|68.95|69.75|68.95|69.77|68.97|69.74|68.94|29
1706706300000|2024-01-31 13:05:00|69.74|68.94|69.65|68.85|69.74|68.94|69.64|68.84|10
1706706600000|2024-01-31 13:10:00|69.64|68.84|69.6|68.8|69.64|68.84|69.6|68.8|8
1706707200000|2024-01-31 13:20:00|69.62|68.82|69.7|68.9|69.75|68.95|69.62|68.82|6
1706707500000|2024-01-31 13:25:00|69.67|68.87|69.55|68.75|69.67|68.87|69.55|68.75|13
1706707800000|2024-01-31 13:30:00|69.58|68.78|69.69|68.89|69.72|68.92|69.55|68.75|35
1706708100000|2024-01-31 13:35:00|69.7|68.9|69.75|68.95|69.85|69.05|69.7|68.9|21
1706708400000|2024-01-31 13:40:00|69.74|68.94|69.55|68.75|69.75|68.95|69.55|68.75|41
1706708700000|2024-01-31 13:45:00|69.54|68.74|69.53|68.73|69.65|68.85|69.53|68.73|24
1706709000000|2024-01-31 13:50:00|69.56|68.76|69.51|68.71|69.57|68.77|69.51|68.71|41
1706709300000|2024-01-31 13:55:00|69.52|68.72|69.58|68.78|69.58|68.78|69.51|68.71|24
1706709600000|2024-01-31 14:00:00|69.56|68.76|69.37|68.57|69.58|68.78|69.33|68.53|41
1706709900000|2024-01-31 14:05:00|69.35|68.55|68.9|68.1|69.35|68.55|68.69|67.89|100
1706710200000|2024-01-31 14:10:00|68.91|68.11|68.89|68.09|68.95|68.15|68.84|68.04|51
1706710500000|2024-01-31 14:15:00|68.88|68.08|68.94|68.14|68.98|68.18|68.87|68.07|48
1706710800000|2024-01-31 14:20:00|68.98|68.18|69.09|68.29|69.12|68.32|68.98|68.18|41
1706711100000|2024-01-31 14:25:00|69.08|68.28|69.2|68.4|69.2|68.4|69.03|68.23|22
1706711400000|2024-01-31 14:30:00|69.2|68.4|69.41|68.61|69.41|68.61|69.18|68.38|27
1706711700000|2024-01-31 14:35:00|69.46|68.66|69.6|68.8|69.65|68.85|69.45|68.65|24
1706712000000|2024-01-31 14:40:00|69.59|68.79|69.44|68.64|69.6|68.8|69.44|68.64|36
1706712300000|2024-01-31 14:45:00|69.45|68.65|69.33|68.53|69.45|68.65|69.25|68.45|36
1706712600000|2024-01-31 14:50:00|69.35|68.55|69.35|68.55|69.35|68.55|69.29|68.49|22
1706712900000|2024-01-31 14:55:00|69.34|68.54|69.32|68.52|69.36|68.56|69.31|68.51|32
1706713200000|2024-01-31 15:00:00|69.33|68.53|69.2|68.4|69.35|68.55|69.18|68.38|19
1706713500000|2024-01-31 15:05:00|69.23|68.43|69.35|68.55|69.43|68.63|69.23|68.43|16
1706713800000|2024-01-31 15:10:00|69.36|68.56|69.2|68.4|69.36|68.56|69.18|68.38|42
1706714100000|2024-01-31 15:15:00|69.17|68.37|68.48|67.68|69.17|68.37|68.45|67.65|56
1706714400000|2024-01-31 15:20:00|68.47|67.67|68.93|68.13|68.95|68.15|68.45|67.65|31
1706714700000|2024-01-31 15:25:00|68.94|68.14|68.94|68.14|68.94|68.14|68.91|68.11|4
1706715300000|2024-01-31 15:35:00|69.75|68.95|69.93|69.13|69.93|69.13|69.72|68.92|52
1706715600000|2024-01-31 15:40:00|69.92|69.12|69.9|69.1|70.05|69.25|69.85|69.05|64
1706715900000|2024-01-31 15:45:00|69.91|69.11|69.88|69.08|69.95|69.15|69.82|69.02|32
1706716200000|2024-01-31 15:50:00|69.87|69.07|69.88|69.08|69.89|69.09|69.77|68.97|65
1706716500000|2024-01-31 15:55:00|69.87|69.07|69.99|69.19|70|69.2|69.82|69.02|43
1706716800000|2024-01-31 16:00:00|69.98|69.18|70.05|69.25|70.05|69.25|69.82|69.02|86
1706717100000|2024-01-31 16:05:00|70.07|69.27|70.12|69.32|70.18|69.38|70.06|69.26|54
1706717400000|2024-01-31 16:10:00|70.11|69.31|70.05|69.25|70.11|69.31|70.03|69.23|27
1706717700000|2024-01-31 16:15:00|70.04|69.24|70|69.2|70.05|69.25|69.9|69.1|56
1706718000000|2024-01-31 16:20:00|69.99|69.19|70.02|69.22|70.03|69.23|69.9|69.1|75
1706718300000|2024-01-31 16:25:00|70.04|69.24|70.14|69.34|70.2|69.4|70.04|69.24|43
1706718600000|2024-01-31 16:30:00|70.12|69.32|69.99|69.19|70.14|69.34|69.99|69.19|41
1706718900000|2024-01-31 16:35:00|69.96|69.16|69.9|69.1|69.97|69.17|69.83|69.03|29
1706719200000|2024-01-31 16:40:00|69.89|69.09|69.95|69.15|70.05|69.25|69.89|69.09|30
1706719500000|2024-01-31 16:45:00|69.94|69.14|70.29|69.49|70.29|69.49|69.93|69.13|26
1706719800000|2024-01-31 16:50:00|70.28|69.48|70.22|69.42|70.31|69.51|70.21|69.41|79
1706720100000|2024-01-31 16:55:00|70.21|69.41|70.22|69.42|70.3|69.5|70.17|69.37|63
1706720400000|2024-01-31 17:00:00|70.23|69.43|70.33|69.53|70.41|69.61|70.23|69.43|38
1706720700000|2024-01-31 17:05:00|70.32|69.52|70.25|69.45|70.33|69.53|70.17|69.37|52
1706721000000|2024-01-31 17:10:00|70.24|69.44|70.12|69.32|70.25|69.45|70.12|69.32|32
1706721300000|2024-01-31 17:15:00|70.13|69.33|70.19|69.39|70.25|69.45|70.13|69.33|46
1706721600000|2024-01-31 17:20:00|70.18|69.38|70.25|69.45|70.3|69.5|70.17|69.37|15
1706721900000|2024-01-31 17:25:00|70.26|69.46|70.25|69.45|70.26|69.46|70.25|69.45|2
1706722200000|2024-01-31 17:30:00|70.26|69.46|70.36|69.56|70.41|69.61|70.26|69.46|22
1706722500000|2024-01-31 17:35:00|70.32|69.52|70.31|69.51|70.32|69.52|70.23|69.43|26
1706722800000|2024-01-31 17:40:00|70.3|69.5|70.31|69.51|70.35|69.55|70.28|69.48|14
1706723100000|2024-01-31 17:45:00|70.3|69.5|70.3|69.5|70.34|69.54|70.29|69.49|30
1706723400000|2024-01-31 17:50:00|70.29|69.49|70.32|69.52|70.32|69.52|70.27|69.47|5
1706723700000|2024-01-31 17:55:00|70.35|69.55|70.42|69.62|70.43|69.63|70.29|69.49|42
1706724000000|2024-01-31 18:00:00|70.43|69.63|70.27|69.47|70.43|69.63|70.26|69.46|38
1706724300000|2024-01-31 18:05:00|70.25|69.45|70.23|69.43|70.32|69.52|70.23|69.43|29
1706724600000|2024-01-31 18:10:00|70.21|69.41|70.3|69.5|70.3|69.5|70.15|69.35|28
1706724900000|2024-01-31 18:15:00|70.29|69.49|70.4|69.6|70.42|69.62|70.28|69.48|41
1706725200000|2024-01-31 18:20:00|70.41|69.61|70.41|69.61|70.43|69.63|70.38|69.58|55
1706725500000|2024-01-31 18:25:00|70.42|69.62|70.35|69.55|70.42|69.62|70.34|69.54|39
1706725800000|2024-01-31 18:30:00|70.34|69.54|70.25|69.45|70.34|69.54|70.25|69.45|15
1706726100000|2024-01-31 18:35:00|70.21|69.41|70.23|69.43|70.23|69.43|70.12|69.32|25
1706726400000|2024-01-31 18:40:00|70.22|69.42|70.21|69.41|70.25|69.45|70.18|69.38|19
1706726700000|2024-01-31 18:45:00|70.22|69.42|70.23|69.43|70.23|69.43|70.18|69.38|49
1706727000000|2024-01-31 18:50:00|70.24|69.44|70.32|69.52|70.32|69.52|70.16|69.36|30
1706727300000|2024-01-31 18:55:00|70.33|69.53|70.36|69.56|70.36|69.56|70.31|69.51|39
1706727600000|2024-01-31 19:00:00|70.35|69.55|70.45|69.65|70.45|69.65|70.23|69.43|155
1706727900000|2024-01-31 19:05:00|70.44|69.64|70.35|69.55|70.47|69.67|70.31|69.51|125
1706728200000|2024-01-31 19:10:00|70.36|69.56|70.35|69.55|70.36|69.56|70.33|69.53|80
1706728500000|2024-01-31 19:15:00|70.34|69.54|69.97|69.17|70.34|69.54|69.8|69|196
1706728800000|2024-01-31 19:20:00|69.96|69.16|69.94|69.14|70.06|69.26|69.93|69.13|128
1706729100000|2024-01-31 19:25:00|69.95|69.15|69.78|68.98|69.96|69.16|69.72|68.92|119
1706729400000|2024-01-31 19:30:00|69.79|68.99|69.98|69.18|69.98|69.18|69.66|68.86|174
1706729700000|2024-01-31 19:35:00|69.97|69.17|70.27|69.47|70.28|69.48|69.96|69.16|114
1706730000000|2024-01-31 19:40:00|70.26|69.46|70.36|69.56|70.42|69.62|70.25|69.45|117
1706730300000|2024-01-31 19:45:00|70.35|69.55|70.27|69.47|70.44|69.64|70.23|69.43|114
1706730600000|2024-01-31 19:50:00|70.26|69.46|70.26|69.46|70.27|69.47|70.13|69.33|114
1706730900000|2024-01-31 19:55:00|70.25|69.45|70.24|69.44|70.27|69.47|70.14|69.34|87
1706731200000|2024-01-31 20:00:00|70.25|69.45|69.83|69.03|70.27|69.47|69.83|69.03|231
1706731500000|2024-01-31 20:05:00|69.82|69.02|69.63|68.83|69.82|69.02|69.26|68.46|300
1706731800000|2024-01-31 20:10:00|69.64|68.84|69.66|68.86|69.68|68.88|69.55|68.75|158
1706732100000|2024-01-31 20:15:00|69.67|68.87|70.03|69.23|70.06|69.26|69.66|68.86|137
1706732400000|2024-01-31 20:20:00|70.04|69.24|70.25|69.45|70.35|69.55|69.93|69.13|134
1706732700000|2024-01-31 20:25:00|70.24|69.44|70.16|69.36|70.28|69.48|70.14|69.34|94
1706733000000|2024-01-31 20:30:00|70.15|69.35|70.06|69.26|70.17|69.37|69.93|69.13|98
1706733300000|2024-01-31 20:35:00|70.07|69.27|69.86|69.06|70.07|69.27|69.76|68.96|148
1706733600000|2024-01-31 20:40:00|69.85|69.05|69.72|68.92|69.86|69.06|69.72|68.92|114
1706733900000|2024-01-31 20:45:00|69.69|68.89|69.76|68.96|69.96|69.16|69.67|68.87|132
1706734200000|2024-01-31 20:50:00|69.75|68.95|69.46|68.66|69.76|68.96|69.43|68.63|138
1706734500000|2024-01-31 20:55:00|69.47|68.67|69.33|68.53|69.52|68.72|69.26|68.46|222
1706734800000|2024-01-31 21:00:00|69.34|68.54|69.33|68.53|69.42|68.62|69.25|68.45|158
1706735100000|2024-01-31 21:05:00|69.32|68.52|69.37|68.57|69.45|68.65|69.26|68.46|153
1706735400000|2024-01-31 21:10:00|69.36|68.56|69.36|68.56|69.47|68.67|69.32|68.52|75
1706735700000|2024-01-31 21:15:00|69.37|68.57|69.57|68.77|69.65|68.85|69.36|68.56|104
1706736000000|2024-01-31 21:20:00|69.58|68.78|68.97|68.17|69.58|68.78|68.95|68.15|135
1706736300000|2024-01-31 21:25:00|68.96|68.16|68.36|67.56|68.97|68.17|68.33|67.53|343
1706736600000|2024-01-31 21:30:00|68.37|67.57|68.96|68.16|68.96|68.16|68.33|67.53|312
1706736900000|2024-01-31 21:35:00|68.95|68.15|69|68.2|69.1|68.3|68.9|68.1|212
1706737200000|2024-01-31 21:40:00|69.01|68.21|69.06|68.26|69.07|68.27|68.73|67.93|120
1706737500000|2024-01-31 21:45:00|69.07|68.27|68.82|68.02|69.16|68.36|68.7|67.9|188
1706737800000|2024-01-31 21:50:00|68.83|68.03|68.92|68.12|68.96|68.16|68.73|67.93|153
1706738100000|2024-01-31 21:55:00|68.91|68.11|69.15|68.35|69.16|68.36|68.91|68.11|145
1706738400000|2024-01-31 22:00:00|69.14|68.34|68.76|67.96|69.14|68.34|68.76|67.96|101
1706738700000|2024-01-31 22:05:00|68.75|67.95|68.46|67.66|68.96|68.16|68.46|67.66|190
1706739000000|2024-01-31 22:10:00|68.47|67.67|68.82|68.02|68.83|68.03|68.47|67.67|146
1706739300000|2024-01-31 22:15:00|68.83|68.03|68.77|67.97|68.97|68.17|68.72|67.92|144
1706739600000|2024-01-31 22:20:00|68.78|67.98|68.97|68.17|69.07|68.27|68.76|67.96|114
1706739900000|2024-01-31 22:25:00|68.96|68.16|69.13|68.33|69.14|68.34|68.93|68.13|143
1706740200000|2024-01-31 22:30:00|69.14|68.34|69.23|68.43|69.26|68.46|69.12|68.32|100
1706740500000|2024-01-31 22:35:00|69.24|68.44|69.34|68.54|69.35|68.55|69.23|68.43|104
1706740800000|2024-01-31 22:40:00|69.33|68.53|69.33|68.53|69.35|68.55|69.33|68.53|41
1706741100000|2024-01-31 22:45:00|69.34|68.54|69.41|68.61|69.41|68.61|69.32|68.52|14
1706741400000|2024-01-31 22:50:00|69.4|68.6|69.52|68.72|69.53|68.73|69.4|68.6|36
1706741700000|2024-01-31 22:55:00|69.47|68.67|69.45|68.65|69.49|68.69|69.31|68.51|87
1706742000000|2024-01-31 23:00:00|69.44|68.64|69.63|68.83|69.65|68.85|69.42|68.62|121
1706742300000|2024-01-31 23:05:00|69.64|68.84|69.47|68.67|69.64|68.84|69.47|68.67|82
1706742600000|2024-01-31 23:10:00|69.46|68.66|69.37|68.57|69.46|68.66|69.37|68.57|10
1706742900000|2024-01-31 23:15:00|69.36|68.56|69.44|68.64|69.44|68.64|69.27|68.47|60
1706743200000|2024-01-31 23:20:00|69.45|68.65|69.52|68.72|69.52|68.72|69.35|68.55|26
1706743500000|2024-01-31 23:25:00|69.51|68.71|69.55|68.75|69.56|68.76|69.51|68.71|12
1706743800000|2024-01-31 23:30:00|69.54|68.74|69.54|68.74|69.55|68.75|69.43|68.63|30
1706744100000|2024-01-31 23:35:00|69.55|68.75|69.53|68.73|69.56|68.76|69.49|68.69|30
1706744400000|2024-01-31 23:40:00|69.51|68.71|69.42|68.62|69.51|68.71|69.35|68.55|46
1706744700000|2024-01-31 23:45:00|69.43|68.63|69.41|68.61|69.51|68.71|69.37|68.57|70
1706745000000|2024-01-31 23:50:00|69.4|68.6|69.36|68.56|69.4|68.6|69.32|68.52|37
1706745300000|2024-01-31 23:55:00|69.38|68.58|69.36|68.56|69.42|68.62|69.34|68.54|17
1706745600000|2024-02-01 00:00:00|69.37|68.57|69.42|68.62|69.56|68.76|69.36|68.56|48
1706745900000|2024-02-01 00:05:00|69.43|68.63|69.6|68.8|69.61|68.81|69.41|68.61|62
1706746200000|2024-02-01 00:10:00|69.62|68.82|69.75|68.95|69.76|68.96|69.62|68.82|33
1706746500000|2024-02-01 00:15:00|69.74|68.94|69.77|68.97|69.83|69.03|69.71|68.91|46
1706746800000|2024-02-01 00:20:00|69.76|68.96|69.86|69.06|69.93|69.13|69.74|68.94|31
1706747100000|2024-02-01 00:25:00|69.87|69.07|69.75|68.95|69.92|69.12|69.74|68.94|23
1706747400000|2024-02-01 00:30:00|69.76|68.96|69.52|68.72|69.76|68.96|69.5|68.7|43
1706747700000|2024-02-01 00:35:00|69.51|68.71|69.38|68.58|69.53|68.73|69.38|68.58|100
1706748000000|2024-02-01 00:40:00|69.37|68.57|69.34|68.54|69.37|68.57|69.22|68.42|23
1706748300000|2024-02-01 00:45:00|69.35|68.55|69.44|68.64|69.55|68.75|69.34|68.54|46
1706748600000|2024-02-01 00:50:00|69.45|68.65|69.46|68.66|69.61|68.81|69.45|68.65|37
1706748900000|2024-02-01 00:55:00|69.47|68.67|69.56|68.76|69.64|68.84|69.47|68.67|51
1706749200000|2024-02-01 01:00:00|69.55|68.75|69.35|68.55|69.55|68.75|69.35|68.55|36
1706749500000|2024-02-01 01:05:00|69.34|68.54|69.21|68.41|69.35|68.55|69.06|68.26|54
1706749800000|2024-02-01 01:10:00|69.2|68.4|68.93|68.13|69.2|68.4|68.92|68.12|31
1706750100000|2024-02-01 01:15:00|68.95|68.15|68.65|67.85|68.95|68.15|68.59|67.79|93
1706750400000|2024-02-01 01:20:00|68.63|67.83|68.48|67.68|68.63|67.83|68.08|67.28|173
1706750700000|2024-02-01 01:25:00|68.52|67.72|68.53|67.73|68.56|67.76|68.45|67.65|133
1706751000000|2024-02-01 01:30:00|68.54|67.74|68.49|67.69|68.69|67.89|68.39|67.59|96
1706751300000|2024-02-01 01:35:00|68.48|67.68|68.28|67.48|68.5|67.7|68.24|67.44|93
1706751600000|2024-02-01 01:40:00|68.29|67.49|68.59|67.79|68.6|67.8|68.18|67.38|75
1706751900000|2024-02-01 01:45:00|68.58|67.78|68.39|67.59|68.75|67.95|68.39|67.59|70
1706752200000|2024-02-01 01:50:00|68.35|67.55|68.09|67.29|68.35|67.55|68.04|67.24|107
1706752500000|2024-02-01 01:55:00|68.1|67.3|68.25|67.45|68.31|67.51|68.09|67.29|62
1706752800000|2024-02-01 02:00:00|68.23|67.43|68.33|67.53|68.48|67.68|68.21|67.41|48
1706753100000|2024-02-01 02:05:00|68.34|67.54|68.65|67.85|68.65|67.85|68.28|67.48|36
1706753400000|2024-02-01 02:10:00|68.67|67.87|68.86|68.06|68.87|68.07|68.67|67.87|48
1706753700000|2024-02-01 02:15:00|68.85|68.05|68.91|68.11|68.92|68.12|68.84|68.04|32
1706754000000|2024-02-01 02:20:00|68.9|68.1|68.8|68|68.91|68.11|68.8|68|55
1706754300000|2024-02-01 02:25:00|68.79|67.99|68.87|68.07|68.92|68.12|68.74|67.94|23
1706754600000|2024-02-01 02:30:00|68.86|68.06|68.9|68.1|68.9|68.1|68.66|67.86|30
1706754900000|2024-02-01 02:35:00|68.89|68.09|68.92|68.12|68.99|68.19|68.87|68.07|79
1706755200000|2024-02-01 02:40:00|68.91|68.11|69.02|68.22|69.04|68.24|68.91|68.11|31
1706755500000|2024-02-01 02:45:00|69.01|68.21|69.01|68.21|69.03|68.23|68.97|68.17|31
1706755800000|2024-02-01 02:50:00|69.02|68.22|69.01|68.21|69.03|68.23|68.91|68.11|42
1706756100000|2024-02-01 02:55:00|69.02|68.22|69.05|68.25|69.08|68.28|68.91|68.11|26
1706756400000|2024-02-01 03:00:00|69.06|68.26|68.95|68.15|69.06|68.26|68.91|68.11|25
1706756700000|2024-02-01 03:05:00|68.96|68.16|69.05|68.25|69.05|68.25|68.95|68.15|21
1706757000000|2024-02-01 03:10:00|69.07|68.27|69.06|68.26|69.15|68.35|69.05|68.25|18
1706757300000|2024-02-01 03:15:00|69.05|68.25|69.07|68.27|69.11|68.31|69.02|68.22|23
1706757600000|2024-02-01 03:20:00|69.06|68.26|69.06|68.26|69.07|68.27|69.02|68.22|18
1706757900000|2024-02-01 03:25:00|69.07|68.27|69.06|68.26|69.13|68.33|68.99|68.19|27
1706758200000|2024-02-01 03:30:00|69.05|68.25|68.96|68.16|69.06|68.26|68.93|68.13|55
1706758500000|2024-02-01 03:35:00|69.01|68.21|69.13|68.33|69.14|68.34|69.01|68.21|41
1706758800000|2024-02-01 03:40:00|69.14|68.34|69.42|68.62|69.42|68.62|69.14|68.34|18
1706759100000|2024-02-01 03:45:00|69.43|68.63|69.16|68.36|69.52|68.72|69.16|68.36|47
1706759400000|2024-02-01 03:50:00|69.19|68.39|69.15|68.35|69.26|68.46|69.08|68.28|30
1706759700000|2024-02-01 03:55:00|69.13|68.33|68.95|68.15|69.13|68.33|68.95|68.15|30
1706760000000|2024-02-01 04:00:00|68.94|68.14|68.92|68.12|69.03|68.23|68.85|68.05|71
1706760300000|2024-02-01 04:05:00|68.93|68.13|68.93|68.13|68.93|68.13|68.92|68.12|3
1706760600000|2024-02-01 04:10:00|68.95|68.15|69.06|68.26|69.06|68.26|68.93|68.13|19
1706760900000|2024-02-01 04:15:00|69.07|68.27|69.12|68.32|69.14|68.34|69.05|68.25|49
1706761200000|2024-02-01 04:20:00|69.13|68.33|69.12|68.32|69.13|68.33|69.04|68.24|41
1706761500000|2024-02-01 04:25:00|69.13|68.33|69.16|68.36|69.16|68.36|69.09|68.29|45
1706761800000|2024-02-01 04:30:00|69.17|68.37|68.87|68.07|69.23|68.43|68.85|68.05|48
1706762100000|2024-02-01 04:35:00|68.86|68.06|69.16|68.36|69.21|68.41|68.77|67.97|43
1706762400000|2024-02-01 04:40:00|69.15|68.35|69.2|68.4|69.23|68.43|69.11|68.31|33
1706762700000|2024-02-01 04:45:00|69.25|68.45|69.27|68.47|69.33|68.53|69.24|68.44|33
1706763000000|2024-02-01 04:50:00|69.3|68.5|69.25|68.45|69.32|68.52|69.24|68.44|20
1706763300000|2024-02-01 04:55:00|69.24|68.44|69.22|68.42|69.25|68.45|69.13|68.33|44
1706763600000|2024-02-01 05:00:00|69.23|68.43|69.21|68.41|69.23|68.43|69.15|68.35|24
1706763900000|2024-02-01 05:05:00|69.2|68.4|69.23|68.43|69.24|68.44|69.11|68.31|42
1706764200000|2024-02-01 05:10:00|69.22|68.42|69.27|68.47|69.32|68.52|69.17|68.37|43
1706764500000|2024-02-01 05:15:00|69.29|68.49|69.16|68.36|69.33|68.53|69.1|68.3|38
1706764800000|2024-02-01 05:20:00|69.15|68.35|69.11|68.31|69.27|68.47|69.09|68.29|39
1706765100000|2024-02-01 05:25:00|69.12|68.32|69.06|68.26|69.14|68.34|69.02|68.22|48
1706765400000|2024-02-01 05:30:00|69.05|68.25|69.03|68.23|69.07|68.27|68.96|68.16|55
1706765700000|2024-02-01 05:35:00|69.05|68.25|69.15|68.35|69.15|68.35|69.05|68.25|26
1706766000000|2024-02-01 05:40:00|69.16|68.36|69.16|68.36|69.26|68.46|69.15|68.35|39
1706766300000|2024-02-01 05:45:00|69.15|68.35|69.25|68.45|69.26|68.46|69.14|68.34|30
1706766600000|2024-02-01 05:50:00|69.24|68.44|69.26|68.46|69.28|68.48|69.22|68.42|13
1706766900000|2024-02-01 05:55:00|69.27|68.47|69.33|68.53|69.33|68.53|69.25|68.45|26
1706767200000|2024-02-01 06:00:00|69.34|68.54|69.25|68.45|69.34|68.54|69.22|68.42|43
1706767500000|2024-02-01 06:05:00|69.26|68.46|69.24|68.44|69.36|68.56|69.24|68.44|24
1706767800000|2024-02-01 06:10:00|69.25|68.45|69.25|68.45|69.33|68.53|69.24|68.44|45
1706768100000|2024-02-01 06:15:00|69.26|68.46|69.15|68.35|69.26|68.46|69.12|68.32|34
1706768400000|2024-02-01 06:20:00|69.14|68.34|69|68.2|69.14|68.34|68.97|68.17|45
1706768700000|2024-02-01 06:25:00|68.95|68.15|68.97|68.17|69.03|68.23|68.95|68.15|34
1706769000000|2024-02-01 06:30:00|68.96|68.16|69.02|68.22|69.04|68.24|68.95|68.15|19
1706769300000|2024-02-01 06:35:00|69.03|68.23|69.03|68.23|69.03|68.23|69.03|68.23|1
1706769600000|2024-02-01 06:40:00|69.04|68.24|69.06|68.26|69.06|68.26|69.04|68.24|9
1706769900000|2024-02-01 06:45:00|69.07|68.27|69.17|68.37|69.22|68.42|69.07|68.27|29
1706770200000|2024-02-01 06:50:00|69.16|68.36|69.15|68.35|69.16|68.36|69.15|68.35|4
1706770500000|2024-02-01 06:55:00|69.16|68.36|69.17|68.37|69.17|68.37|69.15|68.35|6
1706770800000|2024-02-01 07:00:00|69.2|68.4|69.12|68.32|69.21|68.41|69.06|68.26|36
1706771100000|2024-02-01 07:05:00|69.11|68.31|69.14|68.34|69.15|68.35|69.09|68.29|25
1706771400000|2024-02-01 07:10:00|69.15|68.35|69.25|68.45|69.26|68.46|69.15|68.35|24
1706771700000|2024-02-01 07:15:00|69.26|68.46|69.31|68.51|69.32|68.52|69.25|68.45|23
1706772000000|2024-02-01 07:20:00|69.32|68.52|69.34|68.54|69.34|68.54|69.31|68.51|19
1706772300000|2024-02-01 07:25:00|69.33|68.53|69.35|68.55|69.45|68.65|69.33|68.53|23
1706772600000|2024-02-01 07:30:00|69.36|68.56|69.45|68.65|69.45|68.65|69.26|68.46|39
1706772900000|2024-02-01 07:35:00|69.46|68.66|69.53|68.73|69.53|68.73|69.46|68.66|28
1706773200000|2024-02-01 07:40:00|69.54|68.74|69.54|68.74|69.54|68.74|69.52|68.72|9
1706773500000|2024-02-01 07:45:00|69.55|68.75|69.65|68.85|69.65|68.85|69.55|68.75|35
1706773800000|2024-02-01 07:50:00|69.66|68.86|69.54|68.74|69.66|68.86|69.54|68.74|31
1706774100000|2024-02-01 07:55:00|69.55|68.75|69.52|68.72|69.56|68.76|69.41|68.61|47
1706774400000|2024-02-01 08:00:00|69.52|68.72|69.51|68.71|69.52|68.72|69.36|68.56|45
1706774700000|2024-02-01 08:05:00|69.55|68.75|69.4|68.6|69.63|68.83|69.36|68.56|44
1706775000000|2024-02-01 08:10:00|69.36|68.56|69.37|68.57|69.41|68.61|69.35|68.55|21
1706775600000|2024-02-01 08:20:00|69.44|68.64|69.53|68.73|69.55|68.75|69.44|68.64|49
1706775900000|2024-02-01 08:25:00|69.51|68.71|69.61|68.81|69.67|68.87|69.5|68.7|53
1706776200000|2024-02-01 08:30:00|69.6|68.8|69.64|68.84|69.65|68.85|69.54|68.74|34
1706776500000|2024-02-01 08:35:00|69.65|68.85|69.67|68.87|69.72|68.92|69.64|68.84|17
1706776800000|2024-02-01 08:40:00|69.66|68.86|69.69|68.89|69.7|68.9|69.61|68.81|32
1706777100000|2024-02-01 08:45:00|69.72|68.92|69.58|68.78|69.72|68.92|69.56|68.76|48
1706777400000|2024-02-01 08:50:00|69.55|68.75|69.65|68.85|69.66|68.86|69.55|68.75|36
1706777700000|2024-02-01 08:55:00|69.64|68.84|69.66|68.86|69.66|68.86|69.6|68.8|36
1706778000000|2024-02-01 09:00:00|69.69|68.89|69.76|68.96|69.76|68.96|69.69|68.89|17
1706778300000|2024-02-01 09:05:00|69.7|68.9|69.66|68.86|69.73|68.93|69.65|68.85|16
1706778600000|2024-02-01 09:10:00|69.67|68.87|69.65|68.85|69.74|68.94|69.64|68.84|29
1706778900000|2024-02-01 09:15:00|69.66|68.86|69.82|69.02|69.82|69.02|69.66|68.86|31
1706779200000|2024-02-01 09:20:00|69.83|69.03|69.94|69.14|69.95|69.15|69.82|69.02|21
1706779500000|2024-02-01 09:25:00|69.95|69.15|69.96|69.16|69.98|69.18|69.94|69.14|36
1706779800000|2024-02-01 09:30:00|69.97|69.17|69.74|68.94|69.97|69.17|69.74|68.94|28
1706780100000|2024-02-01 09:35:00|69.75|68.95|69.75|68.95|69.76|68.96|69.74|68.94|37
1706780400000|2024-02-01 09:40:00|69.76|68.96|69.74|68.94|69.76|68.96|69.68|68.88|49
1706780700000|2024-02-01 09:45:00|69.71|68.91|69.65|68.85|69.71|68.91|69.64|68.84|18
1706781000000|2024-02-01 09:50:00|69.63|68.83|69.75|68.95|69.77|68.97|69.61|68.81|41
1706781300000|2024-02-01 09:55:00|69.76|68.96|69.83|69.03|69.83|69.03|69.72|68.92|42
1706781600000|2024-02-01 10:00:00|69.84|69.04|69.73|68.93|69.85|69.05|69.7|68.9|38
1706781900000|2024-02-01 10:05:00|69.74|68.94|69.83|69.03|69.86|69.06|69.73|68.93|74
1706782200000|2024-02-01 10:10:00|69.84|69.04|69.95|69.15|69.96|69.16|69.83|69.03|19
1706782500000|2024-02-01 10:15:00|69.96|69.16|69.99|69.19|69.99|69.19|69.91|69.11|64
1706782800000|2024-02-01 10:20:00|70|69.2|70|69.2|70.02|69.22|69.97|69.17|46
1706783100000|2024-02-01 10:25:00|70.01|69.21|70.01|69.21|70.05|69.25|70|69.2|32
1706783400000|2024-02-01 10:30:00|70.02|69.22|69.89|69.09|70.03|69.23|69.88|69.08|44
1706783700000|2024-02-01 10:35:00|69.88|69.08|69.82|69.02|69.88|69.08|69.77|68.97|43
1706784000000|2024-02-01 10:40:00|69.83|69.03|69.74|68.94|69.85|69.05|69.74|68.94|27
1706784300000|2024-02-01 10:45:00|69.75|68.95|69.7|68.9|69.78|68.98|69.67|68.87|43
1706784600000|2024-02-01 10:50:00|69.69|68.89|69.77|68.97|69.77|68.97|69.68|68.88|28
1706784900000|2024-02-01 10:55:00|69.8|69|69.75|68.95|69.83|69.03|69.7|68.9|31
1706785200000|2024-02-01 11:00:00|69.76|68.96|69.76|68.96|69.83|69.03|69.75|68.95|24
1706785500000|2024-02-01 11:05:00|69.77|68.97|69.76|68.96|69.78|68.98|69.75|68.95|14
1706785800000|2024-02-01 11:10:00|69.78|68.98|69.86|69.06|69.86|69.06|69.78|68.98|26
1706786100000|2024-02-01 11:15:00|69.85|69.05|69.66|68.86|69.86|69.06|69.65|68.85|38
1706786400000|2024-02-01 11:20:00|69.67|68.87|69.52|68.72|69.67|68.87|69.51|68.71|27
1706786700000|2024-02-01 11:25:00|69.51|68.71|69.51|68.71|69.54|68.74|69.48|68.68|16
1706787000000|2024-02-01 11:30:00|69.52|68.72|69.57|68.77|69.64|68.84|69.5|68.7|41
1706787300000|2024-02-01 11:35:00|69.61|68.81|69.65|68.85|69.73|68.93|69.61|68.81|21
1706787600000|2024-02-01 11:40:00|69.64|68.84|69.65|68.85|69.65|68.85|69.57|68.77|28
1706787900000|2024-02-01 11:45:00|69.59|68.79|69.48|68.68|69.59|68.79|69.48|68.68|17
1706788200000|2024-02-01 11:50:00|69.45|68.65|69.46|68.66|69.53|68.73|69.4|68.6|28
1706788500000|2024-02-01 11:55:00|69.45|68.65|69.47|68.67|69.53|68.73|69.45|68.65|31
1706788800000|2024-02-01 12:00:00|69.46|68.66|69.57|68.77|69.57|68.77|69.46|68.66|68
1706789100000|2024-02-01 12:05:00|69.58|68.78|69.55|68.75|69.63|68.83|69.53|68.73|78
1706789400000|2024-02-01 12:10:00|69.57|68.77|69.84|69.04|69.85|69.05|69.56|68.76|49
1706789700000|2024-02-01 12:15:00|69.82|69.02|69.59|68.79|69.83|69.03|69.57|68.77|71
1706790000000|2024-02-01 12:20:00|69.58|68.78|69.48|68.68|69.61|68.81|69.47|68.67|26
1706790300000|2024-02-01 12:25:00|69.49|68.69|69.61|68.81|69.62|68.82|69.49|68.69|33
1706790600000|2024-02-01 12:30:00|69.62|68.82|69.49|68.69|69.62|68.82|69.49|68.69|39
1706790900000|2024-02-01 12:35:00|69.48|68.68|69.55|68.75|69.56|68.76|69.48|68.68|14
1706791200000|2024-02-01 12:40:00|69.53|68.73|69.53|68.73|69.55|68.75|69.48|68.68|19
1706791500000|2024-02-01 12:45:00|69.54|68.74|69.52|68.72|69.63|68.83|69.51|68.71|30
1706791800000|2024-02-01 12:50:00|69.53|68.73|69.57|68.77|69.58|68.78|69.52|68.72|15
1706792100000|2024-02-01 12:55:00|69.56|68.76|69.55|68.75|69.56|68.76|69.55|68.75|12
1706792400000|2024-02-01 13:00:00|69.56|68.76|69.47|68.67|69.57|68.77|69.47|68.67|23
1706792700000|2024-02-01 13:05:00|69.48|68.68|69.41|68.61|69.55|68.75|69.35|68.55|38
1706793000000|2024-02-01 13:10:00|69.4|68.6|69.42|68.62|69.46|68.66|69.31|68.51|48
1706793300000|2024-02-01 13:15:00|69.41|68.61|69.46|68.66|69.46|68.66|69.37|68.57|42
1706793600000|2024-02-01 13:20:00|69.47|68.67|69.55|68.75|69.57|68.77|69.46|68.66|22
1706793900000|2024-02-01 13:25:00|69.56|68.76|69.68|68.88|69.75|68.95|69.56|68.76|53
1706794200000|2024-02-01 13:30:00|69.67|68.87|69.68|68.88|69.69|68.89|69.67|68.87|20
1706794500000|2024-02-01 13:35:00|69.75|68.95|69.67|68.87|69.83|69.03|69.67|68.87|31
1706794800000|2024-02-01 13:40:00|69.66|68.86|69.66|68.86|69.67|68.87|69.66|68.86|11
1706795100000|2024-02-01 13:45:00|69.67|68.87|69.65|68.85|69.67|68.87|69.65|68.85|27
1706795400000|2024-02-01 13:50:00|69.66|68.86|69.61|68.81|69.66|68.86|69.55|68.75|27
1706795700000|2024-02-01 13:55:00|69.62|68.82|69.68|68.88|69.7|68.9|69.62|68.82|53
1706796000000|2024-02-01 14:00:00|69.69|68.89|69.69|68.89|69.69|68.89|69.68|68.88|9
1706796300000|2024-02-01 14:05:00|69.68|68.88|69.72|68.92|69.74|68.94|69.68|68.88|9
1706796900000|2024-02-01 14:15:00|69.74|68.94|69.85|69.05|69.89|69.09|69.74|68.94|69
1706797200000|2024-02-01 14:20:00|69.86|69.06|69.78|68.98|69.88|69.08|69.75|68.95|53
1706797500000|2024-02-01 14:25:00|69.77|68.97|69.76|68.96|69.83|69.03|69.73|68.93|48
1706797800000|2024-02-01 14:30:00|69.78|68.98|69.75|68.95|69.79|68.99|69.7|68.9|24
1706798100000|2024-02-01 14:35:00|69.76|68.96|69.98|69.18|69.99|69.19|69.75|68.95|48
1706798400000|2024-02-01 14:40:00|69.97|69.17|70.04|69.24|70.05|69.25|69.87|69.07|68
1706798700000|2024-02-01 14:45:00|70.03|69.23|70.04|69.24|70.04|69.24|69.88|69.08|67
1706799000000|2024-02-01 14:50:00|70.03|69.23|70.06|69.26|70.06|69.26|69.97|69.17|36
1706799300000|2024-02-01 14:55:00|70.05|69.25|70.09|69.29|70.13|69.33|70.03|69.23|56
1706799600000|2024-02-01 15:00:00|70.13|69.33|70.29|69.49|70.3|69.5|70.1|69.3|67
1706799900000|2024-02-01 15:05:00|70.34|69.54|70.37|69.57|70.37|69.57|70.33|69.53|91
1706800200000|2024-02-01 15:10:00|70.36|69.56|70.37|69.57|70.43|69.63|70.36|69.56|44
1706800500000|2024-02-01 15:15:00|70.36|69.56|70.26|69.46|70.37|69.57|70.25|69.45|56
1706800800000|2024-02-01 15:20:00|70.25|69.45|70.22|69.42|70.26|69.46|70.18|69.38|44
1706801100000|2024-02-01 15:25:00|70.23|69.43|70.41|69.61|70.43|69.63|70.22|69.42|57
1706801400000|2024-02-01 15:30:00|70.42|69.62|70.38|69.58|70.44|69.64|70.27|69.47|65
1706801700000|2024-02-01 15:35:00|70.37|69.57|70.18|69.38|70.37|69.57|70.17|69.37|40
1706802000000|2024-02-01 15:40:00|70.19|69.39|70.18|69.38|70.32|69.52|70.17|69.37|42
1706802300000|2024-02-01 15:45:00|70.17|69.37|70.17|69.37|70.18|69.38|70.08|69.28|32
1706802600000|2024-02-01 15:50:00|70.18|69.38|70.08|69.28|70.23|69.43|70.08|69.28|51
1706802900000|2024-02-01 15:55:00|70.07|69.27|69.95|69.15|70.08|69.28|69.93|69.13|28
1706803200000|2024-02-01 16:00:00|69.93|69.13|69.86|69.06|69.95|69.15|69.82|69.02|19
1706803500000|2024-02-01 16:05:00|69.84|69.04|69.89|69.09|69.94|69.14|69.78|68.98|45
1706803800000|2024-02-01 16:10:00|69.9|69.1|70|69.2|70.06|69.26|69.9|69.1|54
1706804100000|2024-02-01 16:15:00|70.01|69.21|69.84|69.04|70.02|69.22|69.8|69|29
1706804400000|2024-02-01 16:20:00|69.87|69.07|69.73|68.93|69.87|69.07|69.71|68.91|19
1706804700000|2024-02-01 16:25:00|69.74|68.94|69.65|68.85|69.75|68.95|69.57|68.77|28
1706805000000|2024-02-01 16:30:00|69.67|68.87|69.52|68.72|69.68|68.88|69.52|68.72|19
1706805300000|2024-02-01 16:35:00|69.53|68.73|69.53|68.73|69.53|68.73|69.35|68.55|24
1706805600000|2024-02-01 16:40:00|69.55|68.75|69.66|68.86|69.66|68.86|69.55|68.75|16
1706805900000|2024-02-01 16:45:00|69.65|68.85|69.81|69.01|69.81|69.01|69.65|68.85|21
1706806200000|2024-02-01 16:50:00|69.84|69.04|69.94|69.14|69.94|69.14|69.78|68.98|14
1706806500000|2024-02-01 16:55:00|69.97|69.17|70.01|69.21|70.06|69.26|69.97|69.17|28
1706806800000|2024-02-01 17:00:00|70.02|69.22|70.06|69.26|70.06|69.26|70.02|69.22|8
1706807100000|2024-02-01 17:05:00|70.05|69.25|70.3|69.5|70.34|69.54|70.04|69.24|39
1706807400000|2024-02-01 17:10:00|70.31|69.51|70.22|69.42|70.31|69.51|70.16|69.36|53
1706807700000|2024-02-01 17:15:00|70.24|69.44|70.32|69.52|70.33|69.53|70.15|69.35|53
1706808000000|2024-02-01 17:20:00|70.33|69.53|70.27|69.47|70.35|69.55|70.26|69.46|38
1706808300000|2024-02-01 17:25:00|70.26|69.46|70.35|69.55|70.36|69.56|70.15|69.35|61
1706808600000|2024-02-01 17:30:00|70.36|69.56|70.41|69.61|70.44|69.64|70.36|69.56|103
1706808900000|2024-02-01 17:35:00|70.4|69.6|70.25|69.45|70.4|69.6|70.17|69.37|49
1706809200000|2024-02-01 17:40:00|70.24|69.44|70.16|69.36|70.28|69.48|70.14|69.34|50
1706809500000|2024-02-01 17:45:00|70.17|69.37|70.24|69.44|70.28|69.48|70.13|69.33|41
1706809800000|2024-02-01 17:50:00|70.25|69.45|70.18|69.38|70.26|69.46|70.15|69.35|36
1706810100000|2024-02-01 17:55:00|70.17|69.37|70.25|69.45|70.26|69.46|70.17|69.37|30
1706810400000|2024-02-01 18:00:00|70.24|69.44|70.17|69.37|70.25|69.45|70.14|69.34|26
1706810700000|2024-02-01 18:05:00|70.16|69.36|70.01|69.21|70.16|69.36|69.98|69.18|38
1706811000000|2024-02-01 18:10:00|70.04|69.24|70.15|69.35|70.15|69.35|70.04|69.24|24
1706811300000|2024-02-01 18:15:00|70.16|69.36|70.17|69.37|70.19|69.39|70.12|69.32|11
1706811600000|2024-02-01 18:20:00|70.18|69.38|70.15|69.35|70.21|69.41|70.12|69.32|20
1706811900000|2024-02-01 18:25:00|70.16|69.36|70.03|69.23|70.16|69.36|70.03|69.23|17
1706812200000|2024-02-01 18:30:00|70.04|69.24|70.07|69.27|70.07|69.27|70.02|69.22|18
1706812500000|2024-02-01 18:35:00|70.05|69.25|69.94|69.14|70.05|69.25|69.93|69.13|33
1706812800000|2024-02-01 18:40:00|69.95|69.15|69.88|69.08|69.96|69.16|69.85|69.05|24
1706813100000|2024-02-01 18:45:00|69.89|69.09|69.84|69.04|69.92|69.12|69.78|68.98|35
1706813400000|2024-02-01 18:50:00|69.85|69.05|69.86|69.06|69.87|69.07|69.83|69.03|14
1706813700000|2024-02-01 18:55:00|69.87|69.07|69.92|69.12|69.96|69.16|69.86|69.06|12
1706814000000|2024-02-01 19:00:00|69.91|69.11|70|69.2|70.01|69.21|69.91|69.11|23
1706814300000|2024-02-01 19:05:00|70.01|69.21|69.98|69.18|70.06|69.26|69.98|69.18|17
1706814600000|2024-02-01 19:10:00|69.99|69.19|69.95|69.15|69.99|69.19|69.94|69.14|14
1706814900000|2024-02-01 19:15:00|69.94|69.14|69.92|69.12|69.95|69.15|69.87|69.07|18
1706815200000|2024-02-01 19:20:00|69.91|69.11|69.92|69.12|69.96|69.16|69.89|69.09|24
1706815500000|2024-02-01 19:25:00|69.93|69.13|70.01|69.21|70.01|69.21|69.92|69.12|23
1706815800000|2024-02-01 19:30:00|70.02|69.22|70.07|69.27|70.17|69.37|70.02|69.22|17
1706816100000|2024-02-01 19:35:00|70.09|69.29|70.16|69.36|70.16|69.36|70.09|69.29|7
1706816400000|2024-02-01 19:40:00|70.18|69.38|70.25|69.45|70.25|69.45|70.18|69.38|22
1706816700000|2024-02-01 19:45:00|70.27|69.47|70.37|69.57|70.41|69.61|70.27|69.47|39
1706817000000|2024-02-01 19:50:00|70.4|69.6|70.4|69.6|70.44|69.64|70.36|69.56|81
1706817300000|2024-02-01 19:55:00|70.39|69.59|70.34|69.54|70.39|69.59|70.31|69.51|15
1706817600000|2024-02-01 20:00:00|70.35|69.55|70.32|69.52|70.39|69.59|70.21|69.41|26
1706817900000|2024-02-01 20:05:00|70.31|69.51|70.34|69.54|70.35|69.55|70.27|69.47|21
1706818200000|2024-02-01 20:10:00|70.33|69.53|70.26|69.46|70.34|69.54|70.25|69.45|15
1706818500000|2024-02-01 20:15:00|70.25|69.45|70.22|69.42|70.28|69.48|70.22|69.42|15
1706818800000|2024-02-01 20:20:00|70.23|69.43|70.35|69.55|70.36|69.56|70.22|69.42|36
1706819100000|2024-02-01 20:25:00|70.25|69.45|70.25|69.45|70.25|69.45|70.24|69.44|3
1706819400000|2024-02-01 20:30:00|70.24|69.44|70.18|69.38|70.24|69.44|70.18|69.38|13
1706819700000|2024-02-01 20:35:00|70.17|69.37|70.18|69.38|70.23|69.43|70.17|69.37|9
1706820000000|2024-02-01 20:40:00|70.19|69.39|70.21|69.41|70.23|69.43|70.19|69.39|7
1706820300000|2024-02-01 20:45:00|70.22|69.42|70.19|69.39|70.23|69.43|70.19|69.39|22
1706820600000|2024-02-01 20:50:00|70.21|69.41|70.43|69.63|70.43|69.63|70.12|69.32|32
1706820900000|2024-02-01 20:55:00|70.42|69.62|70.36|69.56|70.43|69.63|70.29|69.49|57
1706821200000|2024-02-01 21:00:00|70.37|69.57|70.37|69.57|70.43|69.63|70.32|69.52|87
1706821500000|2024-02-01 21:05:00|70.36|69.56|70.67|69.87|70.67|69.87|70.36|69.56|43
1706821800000|2024-02-01 21:10:00|70.66|69.86|70.66|69.86|70.66|69.86|70.55|69.75|31
1706822100000|2024-02-01 21:15:00|70.65|69.85|70.75|69.95|70.78|69.98|70.65|69.85|28
1706822400000|2024-02-01 21:20:00|70.74|69.94|70.7|69.9|70.74|69.94|70.68|69.88|27
1706822700000|2024-02-01 21:25:00|70.69|69.89|70.63|69.83|70.69|69.89|70.62|69.82|48
1706823000000|2024-02-01 21:30:00|70.62|69.82|70.63|69.83|70.63|69.83|70.56|69.76|26
1706823300000|2024-02-01 21:35:00|70.61|69.81|70.66|69.86|70.68|69.88|70.58|69.78|25
1706823600000|2024-02-01 21:40:00|70.67|69.87|70.73|69.93|70.75|69.95|70.66|69.86|23
1706823900000|2024-02-01 21:45:00|70.72|69.92|70.76|69.96|70.76|69.96|70.69|69.89|19
1706824200000|2024-02-01 21:50:00|70.75|69.95|70.76|69.96|70.76|69.96|70.74|69.94|4
1706824500000|2024-02-01 21:55:00|70.75|69.95|70.76|69.96|70.77|69.97|70.75|69.95|4
1706824800000|2024-02-01 22:00:00|70.75|69.95|70.67|69.87|70.78|69.98|70.67|69.87|90
1706825100000|2024-02-01 22:05:00|70.66|69.86|70.63|69.83|70.68|69.88|70.63|69.83|53
1706825400000|2024-02-01 22:10:00|70.64|69.84|70.65|69.85|70.66|69.86|70.63|69.83|60
1706825700000|2024-02-01 22:15:00|70.64|69.84|70.63|69.83|70.67|69.87|70.62|69.82|24
1706826000000|2024-02-01 22:20:00|70.62|69.82|70.63|69.83|70.64|69.84|70.6|69.8|142
1706826300000|2024-02-01 22:25:00|70.64|69.84|70.66|69.86|70.67|69.87|70.64|69.84|23
1706826600000|2024-02-01 22:30:00|70.65|69.85|70.62|69.82|70.66|69.86|70.61|69.81|50
1706826900000|2024-02-01 22:35:00|70.61|69.81|70.67|69.87|70.74|69.94|70.61|69.81|112
1706827200000|2024-02-01 22:40:00|70.65|69.85|70.62|69.82|70.67|69.87|70.62|69.82|36
1706827500000|2024-02-01 22:45:00|70.63|69.83|70.63|69.83|70.64|69.84|70.62|69.82|7
1706827800000|2024-02-01 22:50:00|70.62|69.82|70.52|69.72|70.63|69.83|70.52|69.72|43
1706828100000|2024-02-01 22:55:00|70.53|69.73|70.54|69.74|70.57|69.77|70.53|69.73|33
1706828400000|2024-02-01 23:00:00|70.53|69.73|70.64|69.84|70.65|69.85|70.53|69.73|11
1706828700000|2024-02-01 23:05:00|70.65|69.85|70.58|69.78|70.65|69.85|70.58|69.78|17
1706829000000|2024-02-01 23:10:00|70.59|69.79|70.62|69.82|70.65|69.85|70.58|69.78|26
1706829300000|2024-02-01 23:15:00|70.63|69.83|70.68|69.88|70.69|69.89|70.58|69.78|30
1706829600000|2024-02-01 23:20:00|70.7|69.9|70.71|69.91|70.76|69.96|70.65|69.85|22
1706829900000|2024-02-01 23:25:00|70.72|69.92|70.74|69.94|70.75|69.95|70.69|69.89|10
1706830200000|2024-02-01 23:30:00|70.75|69.95|70.76|69.96|70.76|69.96|70.67|69.87|23
1706830500000|2024-02-01 23:35:00|70.74|69.94|70.68|69.88|70.74|69.94|70.68|69.88|12
1706830800000|2024-02-01 23:40:00|70.69|69.89|70.68|69.88|70.76|69.96|70.68|69.88|26
1706831100000|2024-02-01 23:45:00|70.7|69.9|70.69|69.89|70.74|69.94|70.68|69.88|30
1706831400000|2024-02-01 23:50:00|70.67|69.87|70.74|69.94|70.74|69.94|70.67|69.87|8
1706831700000|2024-02-01 23:55:00|70.73|69.93|70.72|69.92|70.74|69.94|70.69|69.89|17
1706832000000|2024-02-02 00:00:00|70.71|69.91|70.63|69.83|70.74|69.94|70.58|69.78|26
1706832300000|2024-02-02 00:05:00|70.64|69.84|70.73|69.93|70.75|69.95|70.59|69.79|48
1706832600000|2024-02-02 00:10:00|70.74|69.94|70.85|70.05|70.85|70.05|70.72|69.92|11
1706832900000|2024-02-02 00:15:00|70.83|70.03|71.05|70.25|71.05|70.25|70.79|69.99|71
1706833200000|2024-02-02 00:20:00|71.03|70.23|71.07|70.27|71.08|70.28|70.98|70.18|90
1706833500000|2024-02-02 00:25:00|71.06|70.26|71.13|70.33|71.13|70.33|70.99|70.19|40
1706833800000|2024-02-02 00:30:00|71.11|70.31|70.97|70.17|71.11|70.31|70.92|70.12|56
1706834100000|2024-02-02 00:35:00|70.96|70.16|70.96|70.16|70.98|70.18|70.95|70.15|24
1706834400000|2024-02-02 00:40:00|70.95|70.15|71.01|70.21|71.04|70.24|70.95|70.15|21
1706834700000|2024-02-02 00:45:00|71.02|70.22|71.01|70.21|71.03|70.23|70.98|70.18|26
1706835000000|2024-02-02 00:50:00|71|70.2|70.92|70.12|71.03|70.23|70.88|70.08|35
1706835300000|2024-02-02 00:55:00|70.9|70.1|70.95|70.15|70.96|70.16|70.88|70.08|42
1706835600000|2024-02-02 01:00:00|70.96|70.16|70.85|70.05|70.96|70.16|70.85|70.05|17
1706835900000|2024-02-02 01:05:00|70.84|70.04|70.92|70.12|70.96|70.16|70.78|69.98|60
1706836200000|2024-02-02 01:10:00|70.89|70.09|70.91|70.11|70.95|70.15|70.88|70.08|18
1706836500000|2024-02-02 01:15:00|70.88|70.08|70.72|69.92|70.88|70.08|70.71|69.91|21
1706836800000|2024-02-02 01:20:00|70.71|69.91|70.77|69.97|70.77|69.97|70.68|69.88|37
1706837400000|2024-02-02 01:30:00|70.79|69.99|70.85|70.05|70.86|70.06|70.78|69.98|19
1706837700000|2024-02-02 01:35:00|70.84|70.04|70.88|70.08|70.88|70.08|70.79|69.99|18
1706838000000|2024-02-02 01:40:00|70.89|70.09|70.88|70.08|70.9|70.1|70.87|70.07|25
1706838300000|2024-02-02 01:45:00|70.87|70.07|70.87|70.07|70.87|70.07|70.87|70.07|1
1706838600000|2024-02-02 01:50:00|70.82|70.02|70.79|69.99|70.82|70.02|70.79|69.99|4
1706838900000|2024-02-02 01:55:00|70.8|70|70.79|69.99|70.88|70.08|70.79|69.99|23
1706839200000|2024-02-02 02:00:00|70.8|70|70.76|69.96|70.8|70|70.75|69.95|12
1706839500000|2024-02-02 02:05:00|70.77|69.97|70.79|69.99|70.85|70.05|70.77|69.97|39
1706839800000|2024-02-02 02:10:00|70.78|69.98|70.79|69.99|70.8|70|70.78|69.98|6
1706840100000|2024-02-02 02:15:00|70.78|69.98|70.78|69.98|70.78|69.98|70.78|69.98|1
1706840400000|2024-02-02 02:20:00|70.76|69.96|70.66|69.86|70.76|69.96|70.66|69.86|14
1706840700000|2024-02-02 02:25:00|70.59|69.79|70.51|69.71|70.6|69.8|70.51|69.71|4
1706841000000|2024-02-02 02:30:00|70.45|69.65|70.48|69.68|70.49|69.69|70.45|69.65|6
1706841300000|2024-02-02 02:35:00|70.53|69.73|70.68|69.88|70.68|69.88|70.53|69.73|23
1706841600000|2024-02-02 02:40:00|70.69|69.89|70.74|69.94|70.75|69.95|70.69|69.89|14
1706841900000|2024-02-02 02:45:00|70.78|69.98|70.73|69.93|70.78|69.98|70.73|69.93|7
1706842200000|2024-02-02 02:50:00|70.74|69.94|70.7|69.9|70.75|69.95|70.68|69.88|21
1706842500000|2024-02-02 02:55:00|70.71|69.91|70.75|69.95|70.75|69.95|70.71|69.91|3
1706842800000|2024-02-02 03:00:00|70.74|69.94|70.75|69.95|70.75|69.95|70.74|69.94|2
1706843100000|2024-02-02 03:05:00|70.77|69.97|70.78|69.98|70.85|70.05|70.77|69.97|15
1706843400000|2024-02-02 03:10:00|70.75|69.95|70.7|69.9|70.75|69.95|70.7|69.9|5
1706844000000|2024-02-02 03:20:00|70.68|69.88|70.7|69.9|70.72|69.92|70.68|69.88|5
1706844300000|2024-02-02 03:25:00|70.67|69.87|70.65|69.85|70.67|69.87|70.6|69.8|15
1706844600000|2024-02-02 03:30:00|70.67|69.87|70.64|69.84|70.67|69.87|70.64|69.84|4
1706844900000|2024-02-02 03:35:00|70.66|69.86|70.64|69.84|70.66|69.86|70.64|69.84|3
1706845200000|2024-02-02 03:40:00|70.65|69.85|70.65|69.85|70.65|69.85|70.65|69.85|1
1706845500000|2024-02-02 03:45:00|70.66|69.86|70.75|69.95|70.76|69.96|70.66|69.86|9
1706846100000|2024-02-02 03:55:00|70.76|69.96|70.64|69.84|70.76|69.96|70.64|69.84|9
1706846400000|2024-02-02 04:00:00|70.62|69.82|70.56|69.76|70.62|69.82|70.5|69.7|12
1706846700000|2024-02-02 04:05:00|70.53|69.73|70.52|69.72|70.54|69.74|70.49|69.69|15
1706847000000|2024-02-02 04:10:00|70.5|69.7|70.64|69.84|70.64|69.84|70.5|69.7|29
1706847300000|2024-02-02 04:15:00|70.66|69.86|70.69|69.89|70.71|69.91|70.66|69.86|44
1706847600000|2024-02-02 04:20:00|70.7|69.9|70.74|69.94|70.74|69.94|70.69|69.89|27
1706847900000|2024-02-02 04:25:00|70.75|69.95|70.79|69.99|70.8|70|70.75|69.95|9
1706848200000|2024-02-02 04:30:00|70.8|70|70.69|69.89|70.8|70|70.69|69.89|26
1706848500000|2024-02-02 04:35:00|70.7|69.9|70.68|69.88|70.7|69.9|70.64|69.84|15
1706848800000|2024-02-02 04:40:00|70.66|69.86|70.68|69.88|70.68|69.88|70.66|69.86|2
1706849100000|2024-02-02 04:45:00|70.65|69.85|70.56|69.76|70.65|69.85|70.56|69.76|6
1706849400000|2024-02-02 04:50:00|70.58|69.78|70.63|69.83|70.64|69.84|70.55|69.75|21
1706849700000|2024-02-02 04:55:00|70.64|69.84|70.64|69.84|70.65|69.85|70.64|69.84|3
1706850300000|2024-02-02 05:05:00|70.54|69.74|70.55|69.75|70.55|69.75|70.53|69.73|4
1706850600000|2024-02-02 05:10:00|70.56|69.76|70.57|69.77|70.59|69.79|70.56|69.76|10
1706850900000|2024-02-02 05:15:00|70.58|69.78|70.64|69.84|70.64|69.84|70.58|69.78|4
1706851200000|2024-02-02 05:20:00|70.63|69.83|70.62|69.82|70.65|69.85|70.62|69.82|6
1706851500000|2024-02-02 05:25:00|70.61|69.81|70.6|69.8|70.61|69.81|70.6|69.8|2
1706851800000|2024-02-02 05:30:00|70.59|69.79|70.59|69.79|70.59|69.79|70.59|69.79|1
1706852700000|2024-02-02 05:45:00|70.58|69.78|70.68|69.88|70.68|69.88|70.58|69.78|10
1706853300000|2024-02-02 05:55:00|70.69|69.89|70.76|69.96|70.76|69.96|70.69|69.89|5
1706853600000|2024-02-02 06:00:00|70.77|69.97|70.75|69.95|70.78|69.98|70.75|69.95|5
1706853900000|2024-02-02 06:05:00|70.76|69.96|70.76|69.96|70.76|69.96|70.76|69.96|1
1706854200000|2024-02-02 06:10:00|70.72|69.92|70.68|69.88|70.72|69.92|70.68|69.88|7
1706854500000|2024-02-02 06:15:00|70.69|69.89|70.72|69.92|70.72|69.92|70.69|69.89|4
1706854800000|2024-02-02 06:20:00|70.71|69.91|70.7|69.9|70.75|69.95|70.7|69.9|10
1706855100000|2024-02-02 06:25:00|70.68|69.88|70.76|69.96|70.76|69.96|70.68|69.88|22
1706855400000|2024-02-02 06:30:00|70.75|69.95|70.78|69.98|70.81|70.01|70.75|69.95|10
1706856000000|2024-02-02 06:40:00|70.79|69.99|70.88|70.08|70.88|70.08|70.79|69.99|7
1706856300000|2024-02-02 06:45:00|70.89|70.09|71|70.2|71.02|70.22|70.89|70.09|14
1706856600000|2024-02-02 06:50:00|70.97|70.17|70.87|70.07|70.97|70.17|70.87|70.07|15
1706856900000|2024-02-02 06:55:00|70.88|70.08|71.02|70.22|71.03|70.23|70.87|70.07|13
1706857200000|2024-02-02 07:00:00|71|70.2|70.92|70.12|71|70.2|70.92|70.12|5
1706857500000|2024-02-02 07:05:00|70.91|70.11|71.05|70.25|71.07|70.27|70.91|70.11|21
1706857800000|2024-02-02 07:10:00|71.06|70.26|70.98|70.18|71.06|70.26|70.98|70.18|33
1706858100000|2024-02-02 07:15:00|70.96|70.16|70.96|70.16|70.96|70.16|70.88|70.08|49
1706858400000|2024-02-02 07:20:00|70.97|70.17|70.98|70.18|70.99|70.19|70.96|70.16|7
1706859300000|2024-02-02 07:35:00|70.96|70.16|70.96|70.16|70.97|70.17|70.92|70.12|10
1706859600000|2024-02-02 07:40:00|70.97|70.17|70.96|70.16|70.98|70.18|70.95|70.15|29
1706859900000|2024-02-02 07:45:00|70.97|70.17|70.96|70.16|70.97|70.17|70.95|70.15|14
1706860200000|2024-02-02 07:50:00|70.95|70.15|70.9|70.1|70.96|70.16|70.9|70.1|8
1706860500000|2024-02-02 07:55:00|70.89|70.09|70.88|70.08|70.89|70.09|70.88|70.08|4
1706860800000|2024-02-02 08:00:00|70.86|70.06|70.79|69.99|70.86|70.06|70.78|69.98|28
1706861400000|2024-02-02 08:10:00|70.65|69.85|70.58|69.78|70.65|69.85|70.58|69.78|11
1706861700000|2024-02-02 08:15:00|70.59|69.79|70.65|69.85|70.66|69.86|70.55|69.75|13
1706862000000|2024-02-02 08:20:00|70.6|69.8|70.69|69.89|70.69|69.89|70.59|69.79|33
1706862300000|2024-02-02 08:25:00|70.7|69.9|70.75|69.95|70.76|69.96|70.7|69.9|31
1706862600000|2024-02-02 08:30:00|70.74|69.94|70.74|69.94|70.75|69.95|70.73|69.93|11
1706862900000|2024-02-02 08:35:00|70.73|69.93|70.74|69.94|70.75|69.95|70.73|69.93|14
1706863200000|2024-02-02 08:40:00|70.73|69.93|70.69|69.89|70.74|69.94|70.69|69.89|18
1706863500000|2024-02-02 08:45:00|70.68|69.88|70.57|69.77|70.69|69.89|70.56|69.76|10
1706863800000|2024-02-02 08:50:00|70.58|69.78|70.53|69.73|70.59|69.79|70.49|69.69|14
1706864100000|2024-02-02 08:55:00|70.55|69.75|70.59|69.79|70.6|69.8|70.55|69.75|33
1706864400000|2024-02-02 09:00:00|70.58|69.78|70.56|69.76|70.65|69.85|70.56|69.76|17
1706864700000|2024-02-02 09:05:00|70.55|69.75|70.53|69.73|70.55|69.75|70.49|69.69|12
1706865300000|2024-02-02 09:15:00|70.55|69.75|70.49|69.69|70.55|69.75|70.49|69.69|4
1706865600000|2024-02-02 09:20:00|70.45|69.65|70.55|69.75|70.56|69.76|70.35|69.55|17
1706865900000|2024-02-02 09:25:00|70.56|69.76|70.7|69.9|70.74|69.94|70.56|69.76|11
1706866200000|2024-02-02 09:30:00|70.67|69.87|70.67|69.87|70.67|69.87|70.66|69.86|3
1706866500000|2024-02-02 09:35:00|70.66|69.86|70.69|69.89|70.73|69.93|70.66|69.86|23
1706866800000|2024-02-02 09:40:00|70.68|69.88|70.75|69.95|70.75|69.95|70.68|69.88|16
1706867100000|2024-02-02 09:45:00|70.74|69.94|70.69|69.89|70.76|69.96|70.69|69.89|18
1706867400000|2024-02-02 09:50:00|70.68|69.88|70.74|69.94|70.75|69.95|70.68|69.88|18
1706867700000|2024-02-02 09:55:00|70.75|69.95|70.68|69.88|70.76|69.96|70.67|69.87|27
1706868000000|2024-02-02 10:00:00|70.67|69.87|70.59|69.79|70.68|69.88|70.58|69.78|21
1706868300000|2024-02-02 10:05:00|70.58|69.78|70.67|69.87|70.69|69.89|70.58|69.78|13
1706868600000|2024-02-02 10:10:00|70.65|69.85|70.67|69.87|70.67|69.87|70.64|69.84|5
1706868900000|2024-02-02 10:15:00|70.68|69.88|70.67|69.87|70.71|69.91|70.67|69.87|14
1706869200000|2024-02-02 10:20:00|70.68|69.88|70.67|69.87|70.71|69.91|70.67|69.87|58
1706869500000|2024-02-02 10:25:00|70.68|69.88|70.76|69.96|70.77|69.97|70.68|69.88|17
1706869800000|2024-02-02 10:30:00|70.77|69.97|70.97|70.17|70.99|70.19|70.77|69.97|46
1706870100000|2024-02-02 10:35:00|70.96|70.16|70.98|70.18|70.98|70.18|70.95|70.15|40
1706870400000|2024-02-02 10:40:00|70.97|70.17|70.98|70.18|70.98|70.18|70.97|70.17|24
1706870700000|2024-02-02 10:45:00|70.97|70.17|71.09|70.29|71.1|70.3|70.97|70.17|43
1706871000000|2024-02-02 10:50:00|71.11|70.31|71.08|70.28|71.11|70.31|71.06|70.26|29
1706871300000|2024-02-02 10:55:00|71.07|70.27|71.1|70.3|71.16|70.36|71.07|70.27|40
1706871600000|2024-02-02 11:00:00|71.09|70.29|70.98|70.18|71.1|70.3|70.98|70.18|18
1706871900000|2024-02-02 11:05:00|70.96|70.16|71.03|70.23|71.05|70.25|70.96|70.16|35
1706872200000|2024-02-02 11:10:00|71.02|70.22|71.04|70.24|71.05|70.25|70.98|70.18|29
1706872500000|2024-02-02 11:15:00|71.06|70.26|71.05|70.25|71.08|70.28|71.05|70.25|9
1706872800000|2024-02-02 11:20:00|71.04|70.24|71.05|70.25|71.05|70.25|71.03|70.23|6
1706873400000|2024-02-02 11:30:00|71.07|70.27|71.13|70.33|71.13|70.33|71.05|70.25|20
1706873700000|2024-02-02 11:35:00|71.12|70.32|71.05|70.25|71.12|70.32|71.05|70.25|14
1706874000000|2024-02-02 11:40:00|71.03|70.23|71.05|70.25|71.06|70.26|71.01|70.21|30
1706874300000|2024-02-02 11:45:00|71.03|70.23|70.92|70.12|71.05|70.25|70.91|70.11|36
1706874600000|2024-02-02 11:50:00|70.94|70.14|70.96|70.16|70.96|70.16|70.94|70.14|7
1706874900000|2024-02-02 11:55:00|70.95|70.15|70.95|70.15|70.95|70.15|70.95|70.15|1
1706875200000|2024-02-02 12:00:00|70.96|70.16|70.88|70.08|70.96|70.16|70.88|70.08|5
1706875500000|2024-02-02 12:05:00|70.89|70.09|70.87|70.07|70.95|70.15|70.87|70.07|42
1706875800000|2024-02-02 12:10:00|70.88|70.08|71.05|70.25|71.05|70.25|70.86|70.06|25
1706876100000|2024-02-02 12:15:00|71.03|70.23|71.03|70.23|71.05|70.25|71.02|70.22|11
1706876400000|2024-02-02 12:20:00|71.01|70.21|71.01|70.21|71.06|70.26|70.96|70.16|56
1706876700000|2024-02-02 12:25:00|71.02|70.22|71.1|70.3|71.1|70.3|70.98|70.18|12
1706877000000|2024-02-02 12:30:00|71.08|70.28|71.08|70.28|71.16|70.36|71.08|70.28|17
1706877300000|2024-02-02 12:35:00|71.05|70.25|70.98|70.18|71.05|70.25|70.95|70.15|14
1706877600000|2024-02-02 12:40:00|70.95|70.15|70.94|70.14|70.95|70.15|70.88|70.08|12
1706878800000|2024-02-02 13:00:00|70.85|70.05|70.86|70.06|70.87|70.07|70.85|70.05|11
1706879100000|2024-02-02 13:05:00|70.85|70.05|70.77|69.97|70.86|70.06|70.77|69.97|14
1706879400000|2024-02-02 13:10:00|70.78|69.98|70.76|69.96|70.78|69.98|70.76|69.96|17
1706879700000|2024-02-02 13:15:00|70.77|69.97|70.63|69.83|70.77|69.97|70.63|69.83|25
1706880600000|2024-02-02 13:30:00|70.42|69.62|70.25|69.45|70.42|69.62|70.15|69.35|17
1706880900000|2024-02-02 13:35:00|70.24|69.44|70.15|69.35|70.31|69.51|70.13|69.33|26
1706881200000|2024-02-02 13:40:00|70.17|69.37|70.21|69.41|70.23|69.43|70.17|69.37|19
1706881500000|2024-02-02 13:45:00|70.22|69.42|70.06|69.26|70.23|69.43|70.06|69.26|25
1706881800000|2024-02-02 13:50:00|70.13|69.33|70.13|69.33|70.13|69.33|70.13|69.33|1
1706882100000|2024-02-02 13:55:00|70.22|69.42|70.19|69.39|70.22|69.42|70.03|69.23|62
1706882400000|2024-02-02 14:00:00|70.18|69.38|70.19|69.39|70.21|69.41|70.13|69.33|66
1706882700000|2024-02-02 14:05:00|70.2|69.4|70.33|69.53|70.34|69.54|70.2|69.4|14
1706886600000|2024-02-02 15:10:00|70.65|69.85|70.75|69.95|70.75|69.95|70.65|69.85|12
1706886900000|2024-02-02 15:15:00|70.76|69.96|70.87|70.07|70.95|70.15|70.75|69.95|43
1706887200000|2024-02-02 15:20:00|70.85|70.05|70.76|69.96|70.85|70.05|70.76|69.96|15
1706887500000|2024-02-02 15:25:00|70.77|69.97|70.85|70.05|70.86|70.06|70.74|69.94|44
1706887800000|2024-02-02 15:30:00|70.86|70.06|70.79|69.99|70.87|70.07|70.78|69.98|15
1706888100000|2024-02-02 15:35:00|70.81|70.01|70.84|70.04|70.84|70.04|70.8|70|58
1706888400000|2024-02-02 15:40:00|70.86|70.06|71.06|70.26|71.06|70.26|70.86|70.06|20
1706888700000|2024-02-02 15:45:00|71.07|70.27|71.04|70.24|71.13|70.33|71|70.2|20
1706889000000|2024-02-02 15:50:00|71.02|70.22|71.14|70.34|71.14|70.34|71.01|70.21|34
1706889300000|2024-02-02 15:55:00|71.13|70.33|71.22|70.42|71.22|70.42|71.13|70.33|48
1706889600000|2024-02-02 16:00:00|71.25|70.45|71.3|70.5|71.31|70.51|71.25|70.45|65
1706889900000|2024-02-02 16:05:00|71.29|70.49|71.46|70.66|71.52|70.72|71.29|70.49|30
1706890200000|2024-02-02 16:10:00|71.47|70.67|71.29|70.49|71.47|70.67|71.27|70.47|21
1706890500000|2024-02-02 16:15:00|71.28|70.48|71.2|70.4|71.28|70.48|71.19|70.39|12
1706890800000|2024-02-02 16:20:00|71.17|70.37|71.18|70.38|71.22|70.42|71.11|70.31|20
1706891100000|2024-02-02 16:25:00|71.16|70.36|71.23|70.43|71.23|70.43|71.14|70.34|18
1706891400000|2024-02-02 16:30:00|71.22|70.42|71.13|70.33|71.23|70.43|71.12|70.32|23
1706891700000|2024-02-02 16:35:00|71.14|70.34|71.23|70.43|71.24|70.44|71.14|70.34|22
1706892000000|2024-02-02 16:40:00|71.22|70.42|71.12|70.32|71.23|70.43|71.05|70.25|29
1706892300000|2024-02-02 16:45:00|71.09|70.29|71.23|70.43|71.23|70.43|71.05|70.25|11
1706892600000|2024-02-02 16:50:00|71.21|70.41|71.28|70.48|71.31|70.51|71.21|70.41|14
1706892900000|2024-02-02 16:55:00|71.29|70.49|71.26|70.46|71.31|70.51|71.25|70.45|26
1706894400000|2024-02-02 17:20:00|71.42|70.62|71.42|70.62|71.43|70.63|71.41|70.61|8
1706894700000|2024-02-02 17:25:00|71.39|70.59|71.39|70.59|71.39|70.59|71.39|70.59|1
1706895000000|2024-02-02 17:30:00|71.38|70.58|71.32|70.52|71.38|70.58|71.31|70.51|7
1706895300000|2024-02-02 17:35:00|71.33|70.53|71.36|70.56|71.42|70.62|71.33|70.53|9
1706895600000|2024-02-02 17:40:00|71.31|70.51|71.12|70.32|71.33|70.53|71.11|70.31|66
1706895900000|2024-02-02 17:45:00|71.13|70.33|71.15|70.35|71.16|70.36|71.05|70.25|15
1706896200000|2024-02-02 17:50:00|71.14|70.34|71.06|70.26|71.14|70.34|71.06|70.26|20
1706896500000|2024-02-02 17:55:00|71.07|70.27|70.97|70.17|71.13|70.33|70.97|70.17|29
1706896800000|2024-02-02 18:00:00|71.04|70.24|71|70.2|71.09|70.29|71|70.2|45
1706897100000|2024-02-02 18:05:00|70.99|70.19|70.92|70.12|71|70.2|70.86|70.06|57
1706897400000|2024-02-02 18:10:00|70.91|70.11|71.04|70.24|71.04|70.24|70.91|70.11|59
1706897700000|2024-02-02 18:15:00|71.07|70.27|71.22|70.42|71.25|70.45|71.07|70.27|64
1706898000000|2024-02-02 18:20:00|71.2|70.4|71.23|70.43|71.26|70.46|71.16|70.36|34
1706898300000|2024-02-02 18:25:00|71.22|70.42|71.18|70.38|71.25|70.45|71.18|70.38|28
1706898600000|2024-02-02 18:30:00|71.21|70.41|71.15|70.35|71.21|70.41|71.14|70.34|11
1706898900000|2024-02-02 18:35:00|71.14|70.34|71.04|70.24|71.15|70.35|71.04|70.24|29
1706899200000|2024-02-02 18:40:00|71.05|70.25|71.04|70.24|71.12|70.32|71.04|70.24|27
1706899500000|2024-02-02 18:45:00|71.05|70.25|71.03|70.23|71.06|70.26|71.03|70.23|23
1706899800000|2024-02-02 18:50:00|70.91|70.11|71.02|70.22|71.02|70.22|70.91|70.11|31
1706900100000|2024-02-02 18:55:00|71.03|70.23|71.1|70.3|71.11|70.31|71.03|70.23|17
1706900400000|2024-02-02 19:00:00|71.11|70.31|71.19|70.39|71.22|70.42|71.1|70.3|73
1706900700000|2024-02-02 19:05:00|71.18|70.38|71.14|70.34|71.19|70.39|71.13|70.33|14
1706901000000|2024-02-02 19:10:00|71.15|70.35|71.09|70.29|71.21|70.41|71.09|70.29|61
1706901300000|2024-02-02 19:15:00|71.08|70.28|71.11|70.31|71.12|70.32|70.97|70.17|42
1706901600000|2024-02-02 19:20:00|71.12|70.32|71.05|70.25|71.12|70.32|71.02|70.22|35
1706901900000|2024-02-02 19:25:00|71.06|70.26|71.11|70.31|71.12|70.32|71.05|70.25|46
1706902200000|2024-02-02 19:30:00|71.12|70.32|71.14|70.34|71.16|70.36|71.05|70.25|62
1706902500000|2024-02-02 19:35:00|71.15|70.35|71.16|70.36|71.17|70.37|71.12|70.32|32
1706902800000|2024-02-02 19:40:00|71.15|70.35|71.17|70.37|71.21|70.41|71.15|70.35|18
1706903100000|2024-02-02 19:45:00|71.19|70.39|71.25|70.45|71.26|70.46|71.19|70.39|26
1706903400000|2024-02-02 19:50:00|71.26|70.46|71.26|70.46|71.27|70.47|71.25|70.45|15
1706903700000|2024-02-02 19:55:00|71.25|70.45|71.31|70.51|71.31|70.51|71.25|70.45|6
1706904000000|2024-02-02 20:00:00|71.32|70.52|71.34|70.54|71.34|70.54|71.32|70.52|3
1706904300000|2024-02-02 20:05:00|71.35|70.55|71.31|70.51|71.35|70.55|71.3|70.5|30
1706904600000|2024-02-02 20:10:00|71.33|70.53|71.43|70.63|71.43|70.63|71.3|70.5|29
1706904900000|2024-02-02 20:15:00|71.45|70.65|71.45|70.65|71.45|70.65|71.45|70.65|1
1706905200000|2024-02-02 20:20:00|71.46|70.66|71.46|70.66|71.47|70.67|71.45|70.65|5
1706905500000|2024-02-02 20:25:00|71.47|70.67|71.53|70.73|71.56|70.76|71.47|70.67|17
1706905800000|2024-02-02 20:30:00|71.54|70.74|71.55|70.75|71.55|70.75|71.54|70.74|2
1706906400000|2024-02-02 20:40:00|71.51|70.71|71.51|70.71|71.51|70.71|71.51|70.71|1
1706906700000|2024-02-02 20:45:00|71.52|70.72|71.47|70.67|71.52|70.72|71.47|70.67|7
1706907000000|2024-02-02 20:50:00|71.42|70.62|71.33|70.53|71.42|70.62|71.27|70.47|20
1706907300000|2024-02-02 20:55:00|71.32|70.52|71.35|70.55|71.35|70.55|71.32|70.52|10
1706907600000|2024-02-02 21:00:00|71.34|70.54|71.36|70.56|71.38|70.58|71.32|70.52|35
1706907900000|2024-02-02 21:05:00|71.35|70.55|71.35|70.55|71.37|70.57|71.34|70.54|61
1706908200000|2024-02-02 21:10:00|71.36|70.56|71.44|70.64|71.47|70.67|71.36|70.56|41
1706908500000|2024-02-02 21:15:00|71.45|70.65|71.63|70.83|71.63|70.83|71.44|70.64|57
1706908800000|2024-02-02 21:20:00|71.62|70.82|71.64|70.84|71.65|70.85|71.62|70.82|23
1706909100000|2024-02-02 21:25:00|71.63|70.83|71.66|70.86|71.67|70.87|71.63|70.83|88
1706909400000|2024-02-02 21:30:00|71.66|70.86|71.75|70.95|71.76|70.96|71.66|70.86|61
1706909700000|2024-02-02 21:35:00|71.74|70.94|71.74|70.94|71.76|70.96|71.73|70.93|59
1706910000000|2024-02-02 21:40:00|71.75|70.95|71.63|70.83|71.75|70.95|71.6|70.8|49
1706910300000|2024-02-02 21:45:00|71.64|70.84|71.66|70.86|71.67|70.87|71.55|70.75|35
1706910600000|2024-02-02 21:50:00|71.65|70.85|71.65|70.85|71.67|70.87|71.58|70.78|68
1706910900000|2024-02-02 21:55:00|71.66|70.86|71.65|70.85|71.66|70.86|71.57|70.77|21
1706947200000|2024-02-03 08:00:00|71.55|70.75|71.67|70.87|71.76|70.96|71.55|70.75|72
1706947500000|2024-02-03 08:05:00|71.68|70.88|71.67|70.87|71.75|70.95|71.63|70.83|55
1706947800000|2024-02-03 08:10:00|71.68|70.88|71.66|70.86|71.75|70.95|71.66|70.86|56
1706948100000|2024-02-03 08:15:00|71.65|70.85|71.65|70.85|71.75|70.95|71.65|70.85|69
1706948400000|2024-02-03 08:20:00|71.64|70.84|71.54|70.74|71.67|70.87|71.53|70.73|74
1706948700000|2024-02-03 08:25:00|71.53|70.73|71.54|70.74|71.56|70.76|71.53|70.73|16
1706949000000|2024-02-03 08:30:00|71.53|70.73|71.53|70.73|71.55|70.75|71.46|70.66|16
1706949300000|2024-02-03 08:35:00|71.54|70.74|71.55|70.75|71.56|70.76|71.54|70.74|62
1706949600000|2024-02-03 08:40:00|71.54|70.74|71.54|70.74|71.56|70.76|71.53|70.73|57
1706949900000|2024-02-03 08:45:00|71.55|70.75|71.53|70.73|71.55|70.75|71.52|70.72|27
1706950200000|2024-02-03 08:50:00|71.47|70.67|71.44|70.64|71.47|70.67|71.43|70.63|145
1706950500000|2024-02-03 08:55:00|71.45|70.65|71.36|70.56|71.45|70.65|71.33|70.53|85
1706950800000|2024-02-03 09:00:00|71.35|70.55|71.47|70.67|71.5|70.7|71.34|70.54|67
1706951100000|2024-02-03 09:05:00|71.46|70.66|71.53|70.73|71.54|70.74|71.45|70.65|37
1706951400000|2024-02-03 09:10:00|71.52|70.72|71.44|70.64|71.53|70.73|71.43|70.63|30
1706951700000|2024-02-03 09:15:00|71.45|70.65|71.54|70.74|71.65|70.85|71.44|70.64|82
1706952000000|2024-02-03 09:20:00|71.55|70.75|71.53|70.73|71.55|70.75|71.52|70.72|65
1706952300000|2024-02-03 09:25:00|71.54|70.74|71.53|70.73|71.54|70.74|71.52|70.72|28
1706952600000|2024-02-03 09:30:00|71.52|70.72|71.54|70.74|71.55|70.75|71.52|70.72|85
1706952900000|2024-02-03 09:35:00|71.55|70.75|71.55|70.75|71.59|70.79|71.54|70.74|67
1706953200000|2024-02-03 09:40:00|71.56|70.76|71.66|70.86|71.67|70.87|71.55|70.75|47
1706953500000|2024-02-03 09:45:00|71.65|70.85|71.65|70.85|71.66|70.86|71.64|70.84|29
1706953800000|2024-02-03 09:50:00|71.64|70.84|71.68|70.88|71.69|70.89|71.58|70.78|42
1706954100000|2024-02-03 09:55:00|71.69|70.89|71.74|70.94|71.75|70.95|71.68|70.88|78
1706954400000|2024-02-03 10:00:00|71.75|70.95|71.73|70.93|71.75|70.95|71.67|70.87|80
1706954700000|2024-02-03 10:05:00|71.74|70.94|71.68|70.88|71.75|70.95|71.67|70.87|84
1706955000000|2024-02-03 10:10:00|71.67|70.87|71.73|70.93|71.75|70.95|71.67|70.87|62
1706955300000|2024-02-03 10:15:00|71.74|70.94|71.65|70.85|71.74|70.94|71.64|70.84|56
1706955600000|2024-02-03 10:20:00|71.64|70.84|71.74|70.94|71.78|70.98|71.64|70.84|63
1706955900000|2024-02-03 10:25:00|71.75|70.95|71.84|71.04|71.84|71.04|71.74|70.94|26
1706956200000|2024-02-03 10:30:00|71.83|71.03|71.75|70.95|71.85|71.05|71.75|70.95|22
1706956500000|2024-02-03 10:35:00|71.79|70.99|71.77|70.97|71.85|71.05|71.76|70.96|47
1706956800000|2024-02-03 10:40:00|71.76|70.96|71.76|70.96|71.79|70.99|71.75|70.95|43
1706957100000|2024-02-03 10:45:00|71.77|70.97|71.67|70.87|71.77|70.97|71.64|70.84|57
1706957400000|2024-02-03 10:50:00|71.66|70.86|71.66|70.86|71.68|70.88|71.63|70.83|32
1706957700000|2024-02-03 10:55:00|71.65|70.85|71.67|70.87|71.67|70.87|71.65|70.85|25
1706958000000|2024-02-03 11:00:00|71.66|70.86|71.67|70.87|71.68|70.88|71.65|70.85|52
1706958300000|2024-02-03 11:05:00|71.66|70.86|71.66|70.86|71.67|70.87|71.65|70.85|17
1706958600000|2024-02-03 11:10:00|71.65|70.85|71.63|70.83|71.66|70.86|71.62|70.82|33
1706958900000|2024-02-03 11:15:00|71.64|70.84|71.49|70.69|71.64|70.84|71.49|70.69|30
1706959200000|2024-02-03 11:20:00|71.48|70.68|71.51|70.71|71.55|70.75|71.47|70.67|47
1706959500000|2024-02-03 11:25:00|71.5|70.7|71.47|70.67|71.54|70.74|71.44|70.64|39
1706959800000|2024-02-03 11:30:00|71.46|70.66|71.47|70.67|71.49|70.69|71.45|70.65|44
1706960100000|2024-02-03 11:35:00|71.46|70.66|71.45|70.65|71.46|70.66|71.35|70.55|77
1706960400000|2024-02-03 11:40:00|71.44|70.64|71.46|70.66|71.47|70.67|71.44|70.64|50
1706960700000|2024-02-03 11:45:00|71.45|70.65|71.46|70.66|71.46|70.66|71.38|70.58|55
1706961000000|2024-02-03 11:50:00|71.45|70.65|71.54|70.74|71.54|70.74|71.43|70.63|68
1706961300000|2024-02-03 11:55:00|71.55|70.75|71.54|70.74|71.55|70.75|71.52|70.72|40
1706961600000|2024-02-03 12:00:00|71.53|70.73|71.54|70.74|71.55|70.75|71.48|70.68|64
1706961900000|2024-02-03 12:05:00|71.55|70.75|71.66|70.86|71.66|70.86|71.53|70.73|35
1706962200000|2024-02-03 12:10:00|71.68|70.88|71.85|71.05|71.85|71.05|71.68|70.88|36
1706962500000|2024-02-03 12:15:00|71.86|71.06|71.92|71.12|71.93|71.13|71.84|71.04|51
1706962800000|2024-02-03 12:20:00|71.91|71.11|71.91|71.11|71.93|71.13|71.87|71.07|45
1706963100000|2024-02-03 12:25:00|71.92|71.12|71.82|71.02|71.92|71.12|71.82|71.02|17
1706963400000|2024-02-03 12:30:00|71.83|71.03|71.84|71.04|71.85|71.05|71.82|71.02|36
1706963700000|2024-02-03 12:35:00|71.83|71.03|71.84|71.04|71.84|71.04|71.81|71.01|32
1706964000000|2024-02-03 12:40:00|71.83|71.03|71.92|71.12|71.93|71.13|71.83|71.03|26
1706964300000|2024-02-03 12:45:00|71.89|71.09|71.95|71.15|71.95|71.15|71.84|71.04|46
1706964600000|2024-02-03 12:50:00|71.94|71.14|71.91|71.11|71.94|71.14|71.88|71.08|83
1706964900000|2024-02-03 12:55:00|71.92|71.12|71.88|71.08|71.93|71.13|71.87|71.07|43
1706965200000|2024-02-03 13:00:00|71.87|71.07|71.93|71.13|71.94|71.14|71.85|71.05|72
1706965500000|2024-02-03 13:05:00|71.92|71.12|71.89|71.09|71.93|71.13|71.86|71.06|55
1706965800000|2024-02-03 13:10:00|71.88|71.08|71.86|71.06|71.89|71.09|71.84|71.04|55
1706966100000|2024-02-03 13:15:00|71.85|71.05|71.93|71.13|71.94|71.14|71.85|71.05|51
1706966400000|2024-02-03 13:20:00|71.91|71.11|71.91|71.11|71.93|71.13|71.91|71.11|15
1706966700000|2024-02-03 13:25:00|71.93|71.13|71.93|71.13|71.93|71.13|71.91|71.11|18
1706967000000|2024-02-03 13:30:00|71.92|71.12|71.93|71.13|71.95|71.15|71.91|71.11|27
1706967300000|2024-02-03 13:35:00|71.92|71.12|71.88|71.08|71.95|71.15|71.85|71.05|68
1706967600000|2024-02-03 13:40:00|71.87|71.07|71.94|71.14|71.94|71.14|71.87|71.07|38
1706967900000|2024-02-03 13:45:00|71.93|71.13|71.93|71.13|71.95|71.15|71.92|71.12|28
1706968200000|2024-02-03 13:50:00|71.92|71.12|71.93|71.13|71.95|71.15|71.92|71.12|73
1706968500000|2024-02-03 13:55:00|71.92|71.12|71.94|71.14|71.98|71.18|71.92|71.12|41
1706968800000|2024-02-03 14:00:00|71.95|71.15|71.95|71.15|71.96|71.16|71.93|71.13|29
1706969100000|2024-02-03 14:05:00|71.96|71.16|71.95|71.15|71.96|71.16|71.94|71.14|64
1706969400000|2024-02-03 14:10:00|71.94|71.14|71.95|71.15|71.96|71.16|71.76|70.96|71
1706969700000|2024-02-03 14:15:00|71.94|71.14|71.93|71.13|72.04|71.24|71.93|71.13|60
1706970000000|2024-02-03 14:20:00|71.94|71.14|72.06|71.26|72.07|71.27|71.93|71.13|44
1706970300000|2024-02-03 14:25:00|72.07|71.27|72.26|71.46|72.28|71.48|72.03|71.23|54
1706970600000|2024-02-03 14:30:00|72.28|71.48|72.47|71.67|72.49|71.69|72.28|71.48|36
1706970900000|2024-02-03 14:35:00|72.49|71.69|72.47|71.67|72.54|71.74|72.46|71.66|25
1706973300000|2024-02-03 15:15:00|71.65|70.85|71.73|70.93|71.75|70.95|71.63|70.83|75
1706973600000|2024-02-03 15:20:00|71.74|70.94|71.74|70.94|71.76|70.96|71.64|70.84|119
1706973900000|2024-02-03 15:25:00|71.73|70.93|71.93|71.13|71.93|71.13|71.73|70.93|99
1706974200000|2024-02-03 15:30:00|71.92|71.12|71.91|71.11|71.94|71.14|71.83|71.03|102
1706974500000|2024-02-03 15:35:00|71.92|71.12|71.93|71.13|71.95|71.15|71.86|71.06|57
1706974800000|2024-02-03 15:40:00|71.94|71.14|72.04|71.24|72.13|71.33|71.92|71.12|84
1706975100000|2024-02-03 15:45:00|72.05|71.25|72.17|71.37|72.25|71.45|72.04|71.24|59
1706975400000|2024-02-03 15:50:00|72.18|71.38|72.36|71.56|72.44|71.64|72.18|71.38|76
1706975700000|2024-02-03 15:55:00|72.35|71.55|72.25|71.45|72.43|71.63|72.25|71.45|54
1706976000000|2024-02-03 16:00:00|72.26|71.46|72.26|71.46|72.37|71.57|72.25|71.45|88
1706976300000|2024-02-03 16:05:00|72.25|71.45|72.36|71.56|72.36|71.56|72.24|71.44|67
1706976600000|2024-02-03 16:10:00|72.35|71.55|72.47|71.67|72.48|71.68|72.34|71.54|69
1706976900000|2024-02-03 16:15:00|72.48|71.68|72.64|71.84|72.66|71.86|72.46|71.66|58
1706977200000|2024-02-03 16:20:00|72.63|71.83|72.55|71.75|72.65|71.85|72.54|71.74|80
1706977500000|2024-02-03 16:25:00|72.54|71.74|72.55|71.75|72.56|71.76|72.53|71.73|59
1706977800000|2024-02-03 16:30:00|72.54|71.74|72.48|71.68|72.56|71.76|72.47|71.67|44
1706978100000|2024-02-03 16:35:00|72.47|71.67|72.46|71.66|72.48|71.68|72.42|71.62|105
1706978400000|2024-02-03 16:40:00|72.47|71.67|72.45|71.65|72.48|71.68|72.45|71.65|48
1706978700000|2024-02-03 16:45:00|72.44|71.64|72.46|71.66|72.54|71.74|72.43|71.63|35
1706979000000|2024-02-03 16:50:00|72.45|71.65|72.56|71.76|72.57|71.77|72.45|71.65|63
1706979300000|2024-02-03 16:55:00|72.55|71.75|72.53|71.73|72.56|71.76|72.51|71.71|117
1706979600000|2024-02-03 17:00:00|72.51|71.71|72.64|71.84|72.66|71.86|72.51|71.71|58
1706979900000|2024-02-03 17:05:00|72.63|71.83|72.66|71.86|72.67|71.87|72.63|71.83|30
1706980200000|2024-02-03 17:10:00|72.65|71.85|72.66|71.86|72.67|71.87|72.64|71.84|22
1706980500000|2024-02-03 17:15:00|72.65|71.85|72.63|71.83|72.68|71.88|72.63|71.83|24
1706980800000|2024-02-03 17:20:00|72.62|71.82|72.57|71.77|72.64|71.84|72.56|71.76|98
1706981100000|2024-02-03 17:25:00|72.56|71.76|72.55|71.75|72.57|71.77|72.55|71.75|14
1706981400000|2024-02-03 17:30:00|72.56|71.76|72.63|71.83|72.65|71.85|72.54|71.74|54
1706981700000|2024-02-03 17:35:00|72.62|71.82|72.67|71.87|72.68|71.88|72.62|71.82|37
1706982000000|2024-02-03 17:40:00|72.65|71.85|72.77|71.97|72.77|71.97|72.65|71.85|37
1706982300000|2024-02-03 17:45:00|72.76|71.96|72.85|72.05|72.87|72.07|72.76|71.96|80
1706982600000|2024-02-03 17:50:00|72.84|72.04|72.96|72.16|72.96|72.16|72.84|72.04|112
1706982900000|2024-02-03 17:55:00|72.95|72.15|73.36|72.56|73.36|72.56|72.94|72.14|163
1706983200000|2024-02-03 18:00:00|73.35|72.55|73.25|72.45|73.56|72.76|73.25|72.45|100
1706983500000|2024-02-03 18:05:00|73.24|72.44|73.16|72.36|73.27|72.47|73.15|72.35|70
1706983800000|2024-02-03 18:10:00|73.15|72.35|72.94|72.14|73.16|72.36|72.94|72.14|63
1706984100000|2024-02-03 18:15:00|72.95|72.15|72.85|72.05|72.95|72.15|72.76|71.96|91
1706984400000|2024-02-03 18:20:00|72.84|72.04|72.87|72.07|72.95|72.15|72.82|72.02|81
1706984700000|2024-02-03 18:25:00|72.88|72.08|72.96|72.16|72.97|72.17|72.88|72.08|36
1706985000000|2024-02-03 18:30:00|72.95|72.15|72.85|72.05|72.96|72.16|72.75|71.95|102
1706985300000|2024-02-03 18:35:00|72.86|72.06|72.84|72.04|72.86|72.06|72.76|71.96|64
1706985600000|2024-02-03 18:40:00|72.85|72.05|72.75|71.95|72.85|72.05|72.66|71.86|109
1706985900000|2024-02-03 18:45:00|72.74|71.94|72.94|72.14|72.95|72.15|72.73|71.93|70
1706986200000|2024-02-03 18:50:00|72.95|72.15|73.04|72.24|73.04|72.24|72.94|72.14|57
1706986500000|2024-02-03 18:55:00|73.03|72.23|73.04|72.24|73.05|72.25|72.98|72.18|20
1706986800000|2024-02-03 19:00:00|73.03|72.23|73.15|72.35|73.16|72.36|73.03|72.23|67
1706987100000|2024-02-03 19:05:00|73.16|72.36|73.27|72.47|73.33|72.53|73.15|72.35|53
1706987400000|2024-02-03 19:10:00|73.26|72.46|73.15|72.35|73.35|72.55|73.15|72.35|52
1706987700000|2024-02-03 19:15:00|73.16|72.36|73.06|72.26|73.22|72.42|73.06|72.26|64
1706988000000|2024-02-03 19:20:00|73.05|72.25|73.04|72.24|73.06|72.26|73.03|72.23|24
1706988300000|2024-02-03 19:25:00|73.03|72.23|73.07|72.27|73.08|72.28|73.02|72.22|107
1706988600000|2024-02-03 19:30:00|73.04|72.24|73.05|72.25|73.06|72.26|73.01|72.21|52
1706988900000|2024-02-03 19:35:00|73.04|72.24|73.03|72.23|73.05|72.25|72.96|72.16|22
1706989200000|2024-02-03 19:40:00|73.04|72.24|73.08|72.28|73.14|72.34|73.02|72.22|36
1706989500000|2024-02-03 19:45:00|73.09|72.29|73.06|72.26|73.16|72.36|73.02|72.22|37
1706989800000|2024-02-03 19:50:00|73.05|72.25|73.04|72.24|73.06|72.26|72.94|72.14|75
1706990100000|2024-02-03 19:55:00|73.03|72.23|73.05|72.25|73.06|72.26|73.02|72.22|33
1706990400000|2024-02-03 20:00:00|73.04|72.24|73.02|72.22|73.05|72.25|72.96|72.16|48
1706990700000|2024-02-03 20:05:00|73.03|72.23|72.86|72.06|73.04|72.24|72.86|72.06|46
1706991000000|2024-02-03 20:10:00|72.87|72.07|72.92|72.12|72.95|72.15|72.86|72.06|156
1706991300000|2024-02-03 20:15:00|72.87|72.07|72.93|72.13|72.93|72.13|72.86|72.06|30
1706991600000|2024-02-03 20:20:00|72.94|72.14|72.86|72.06|72.94|72.14|72.85|72.05|47
1706991900000|2024-02-03 20:25:00|72.85|72.05|72.94|72.14|72.95|72.15|72.84|72.04|25
1706992200000|2024-02-03 20:30:00|72.93|72.13|73.05|72.25|73.07|72.27|72.86|72.06|57
1706992500000|2024-02-03 20:35:00|73.04|72.24|72.96|72.16|73.07|72.27|72.96|72.16|43
1706992800000|2024-02-03 20:40:00|72.95|72.15|72.96|72.16|73.04|72.24|72.94|72.14|48
1706993100000|2024-02-03 20:45:00|72.95|72.15|72.94|72.14|72.96|72.16|72.93|72.13|34
1706993400000|2024-02-03 20:50:00|72.93|72.13|72.94|72.14|72.95|72.15|72.86|72.06|53
1706993700000|2024-02-03 20:55:00|72.93|72.13|72.94|72.14|72.94|72.14|72.93|72.13|2
1706994000000|2024-02-03 21:00:00|72.95|72.15|72.96|72.16|73.03|72.23|72.94|72.14|43
1706994300000|2024-02-03 21:05:00|72.95|72.15|72.93|72.13|72.95|72.15|72.86|72.06|43
1706994600000|2024-02-03 21:10:00|72.94|72.14|72.93|72.13|72.94|72.14|72.92|72.12|18
1706994900000|2024-02-03 21:15:00|72.92|72.12|72.94|72.14|72.94|72.14|72.86|72.06|48
1706995200000|2024-02-03 21:20:00|72.95|72.15|72.86|72.06|72.95|72.15|72.85|72.05|31
1706995500000|2024-02-03 21:25:00|72.85|72.05|72.85|72.05|72.86|72.06|72.74|71.94|51
1706995800000|2024-02-03 21:30:00|72.84|72.04|72.86|72.06|72.95|72.15|72.84|72.04|61
1706996100000|2024-02-03 21:35:00|72.85|72.05|72.85|72.05|72.86|72.06|72.76|71.96|57
1706996400000|2024-02-03 21:40:00|72.86|72.06|72.86|72.06|72.88|72.08|72.85|72.05|39
1706996700000|2024-02-03 21:45:00|72.85|72.05|72.77|71.97|72.86|72.06|72.76|71.96|52
1706997000000|2024-02-03 21:50:00|72.76|71.96|72.75|71.95|72.84|72.04|72.75|71.95|70
1706997300000|2024-02-03 21:55:00|72.76|71.96|72.85|72.05|72.86|72.06|72.75|71.95|26
1706997600000|2024-02-03 22:00:00|72.84|72.04|72.77|71.97|72.86|72.06|72.75|71.95|86
1706997900000|2024-02-03 22:05:00|72.79|71.99|72.86|72.06|72.94|72.14|72.79|71.99|47
1706998200000|2024-02-03 22:10:00|72.85|72.05|72.84|72.04|72.85|72.05|72.77|71.97|34
1706998500000|2024-02-03 22:15:00|72.85|72.05|72.85|72.05|72.94|72.14|72.85|72.05|29
1706998800000|2024-02-03 22:20:00|72.86|72.06|72.85|72.05|72.86|72.06|72.84|72.04|16
1706999100000|2024-02-03 22:25:00|72.86|72.06|72.85|72.05|72.86|72.06|72.84|72.04|32
1706999400000|2024-02-03 22:30:00|72.84|72.04|72.85|72.05|72.85|72.05|72.84|72.04|44
1706999700000|2024-02-03 22:35:00|72.86|72.06|72.86|72.06|72.87|72.07|72.84|72.04|11
1707000000000|2024-02-03 22:40:00|72.87|72.07|72.93|72.13|72.95|72.15|72.87|72.07|46
1707000300000|2024-02-03 22:45:00|72.94|72.14|72.93|72.13|72.95|72.15|72.92|72.12|12
1707000600000|2024-02-03 22:50:00|72.92|72.12|72.92|72.12|72.93|72.13|72.92|72.12|59
1707000900000|2024-02-03 22:55:00|72.93|72.13|72.93|72.13|72.94|72.14|72.91|72.11|8
1707001200000|2024-02-03 23:00:00|72.94|72.14|73.04|72.24|73.05|72.25|72.93|72.13|51
1707001500000|2024-02-03 23:05:00|73.05|72.25|73.03|72.23|73.05|72.25|72.95|72.15|68
1707001800000|2024-02-03 23:10:00|73.04|72.24|72.94|72.14|73.05|72.25|72.94|72.14|45
1707002100000|2024-02-03 23:15:00|72.95|72.15|72.86|72.06|72.95|72.15|72.84|72.04|51
1707002400000|2024-02-03 23:20:00|72.85|72.05|72.77|71.97|72.85|72.05|72.74|71.94|115
1707002700000|2024-02-03 23:25:00|72.76|71.96|72.86|72.06|72.86|72.06|72.75|71.95|77
1707003000000|2024-02-03 23:30:00|72.85|72.05|72.93|72.13|72.95|72.15|72.84|72.04|73
1707003300000|2024-02-03 23:35:00|72.94|72.14|72.75|71.95|72.95|72.15|72.75|71.95|71
1707003600000|2024-02-03 23:40:00|72.76|71.96|72.76|71.96|72.85|72.05|72.74|71.94|51
1707003900000|2024-02-03 23:45:00|72.75|71.95|72.75|71.95|72.76|71.96|72.66|71.86|73
1707004200000|2024-02-03 23:50:00|72.74|71.94|72.74|71.94|72.85|72.05|72.73|71.93|57
1707004500000|2024-02-03 23:55:00|72.75|71.95|72.76|71.96|72.77|71.97|72.74|71.94|42
1707004800000|2024-02-04 00:00:00|72.75|71.95|72.65|71.85|72.76|71.96|72.65|71.85|67
1707005100000|2024-02-04 00:05:00|72.63|71.83|72.34|71.54|72.65|71.85|72.34|71.54|81
1707005400000|2024-02-04 00:10:00|72.33|71.53|72.15|71.35|72.33|71.53|72.05|71.25|167
1707005700000|2024-02-04 00:15:00|72.16|71.36|72.24|71.44|72.27|71.47|72.16|71.36|139
1707006000000|2024-02-04 00:20:00|72.25|71.45|71.95|71.15|72.28|71.48|71.95|71.15|171
1707006300000|2024-02-04 00:25:00|71.96|71.16|71.96|71.16|72.04|71.24|71.95|71.15|74
1707006600000|2024-02-04 00:30:00|71.97|71.17|71.85|71.05|72.04|71.24|71.64|70.84|154
1707006900000|2024-02-04 00:35:00|71.86|71.06|72.13|71.33|72.14|71.34|71.82|71.02|145
1707007200000|2024-02-04 00:40:00|72.14|71.34|72.13|71.33|72.16|71.36|72.04|71.24|76
1707007500000|2024-02-04 00:45:00|72.12|71.32|72.15|71.35|72.15|71.35|72.03|71.23|128
1707007800000|2024-02-04 00:50:00|72.14|71.34|72.15|71.35|72.32|71.52|72.13|71.33|81
1707008100000|2024-02-04 00:55:00|72.14|71.34|72.31|71.51|72.33|71.53|72.14|71.34|79
1707008400000|2024-02-04 01:00:00|72.32|71.52|72.06|71.26|72.33|71.53|72.05|71.25|92
1707008700000|2024-02-04 01:05:00|72.05|71.25|71.96|71.16|72.07|71.27|71.92|71.12|104
1707009000000|2024-02-04 01:10:00|71.95|71.15|72.06|71.26|72.11|71.31|71.94|71.14|100
1707009300000|2024-02-04 01:15:00|72.05|71.25|72.25|71.45|72.27|71.47|72.04|71.24|74
1707009600000|2024-02-04 01:20:00|72.26|71.46|72.16|71.36|72.26|71.46|72.13|71.33|71
1707009900000|2024-02-04 01:25:00|72.17|71.37|72.14|71.34|72.23|71.43|72.14|71.34|69
1707010200000|2024-02-04 01:30:00|72.15|71.35|72.14|71.34|72.26|71.46|72.13|71.33|100
1707010500000|2024-02-04 01:35:00|72.15|71.35|72.25|71.45|72.25|71.45|72.05|71.25|88
1707010800000|2024-02-04 01:40:00|72.23|71.43|72.14|71.34|72.24|71.44|72.13|71.33|75
1707011100000|2024-02-04 01:45:00|72.15|71.35|72.23|71.43|72.24|71.44|72.12|71.32|52
1707011400000|2024-02-04 01:50:00|72.24|71.44|72.23|71.43|72.24|71.44|72.15|71.35|39
1707011700000|2024-02-04 01:55:00|72.22|71.42|72.24|71.44|72.24|71.44|72.22|71.42|27
1707012000000|2024-02-04 02:00:00|72.25|71.45|72.13|71.33|72.25|71.45|72.13|71.33|30
1707012300000|2024-02-04 02:05:00|72.14|71.34|72.12|71.32|72.14|71.34|72.11|71.31|65
1707012600000|2024-02-04 02:10:00|72.13|71.33|72.13|71.33|72.14|71.34|72.12|71.32|57
1707012900000|2024-02-04 02:15:00|72.14|71.34|72.13|71.33|72.15|71.35|72.12|71.32|24
1707013200000|2024-02-04 02:20:00|72.12|71.32|71.93|71.13|72.13|71.33|71.93|71.13|100
1707013500000|2024-02-04 02:25:00|71.94|71.14|71.96|71.16|71.96|71.16|71.93|71.13|36
1707013800000|2024-02-04 02:30:00|71.95|71.15|71.94|71.14|71.95|71.15|71.92|71.12|46
1707014100000|2024-02-04 02:35:00|71.95|71.15|72.03|71.23|72.15|71.35|71.93|71.13|66
1707014400000|2024-02-04 02:40:00|72.02|71.22|72.04|71.24|72.04|71.24|71.94|71.14|69
1707014700000|2024-02-04 02:45:00|72.05|71.25|72.11|71.31|72.11|71.31|72.02|71.22|38
1707015000000|2024-02-04 02:50:00|72.1|71.3|71.92|71.12|72.12|71.32|71.9|71.1|62
1707015300000|2024-02-04 02:55:00|71.93|71.13|71.84|71.04|71.93|71.13|71.84|71.04|59
1707015600000|2024-02-04 03:00:00|71.85|71.05|71.93|71.13|71.93|71.13|71.84|71.04|61
1707015900000|2024-02-04 03:05:00|71.92|71.12|71.94|71.14|71.94|71.14|71.85|71.05|42
1707016200000|2024-02-04 03:10:00|71.93|71.13|71.93|71.13|71.95|71.15|71.9|71.1|30
1707016500000|2024-02-04 03:15:00|71.94|71.14|71.94|71.14|71.95|71.15|71.93|71.13|37
1707016800000|2024-02-04 03:20:00|71.93|71.13|71.94|71.14|71.95|71.15|71.84|71.04|30
1707017100000|2024-02-04 03:25:00|71.93|71.13|71.93|71.13|71.95|71.15|71.93|71.13|35
1707017400000|2024-02-04 03:30:00|71.94|71.14|71.94|71.14|71.95|71.15|71.92|71.12|24
1707017700000|2024-02-04 03:35:00|71.93|71.13|71.94|71.14|71.95|71.15|71.88|71.08|19
1707018000000|2024-02-04 03:40:00|71.93|71.13|71.94|71.14|71.95|71.15|71.89|71.09|21
1707018300000|2024-02-04 03:45:00|71.93|71.13|71.92|71.12|71.94|71.14|71.89|71.09|40
1707018600000|2024-02-04 03:50:00|71.93|71.13|71.93|71.13|71.94|71.14|71.92|71.12|17
1707018900000|2024-02-04 03:55:00|71.94|71.14|71.92|71.12|71.94|71.14|71.92|71.12|11
1707019200000|2024-02-04 04:00:00|71.93|71.13|71.74|70.94|71.93|71.13|71.74|70.94|81
1707019500000|2024-02-04 04:05:00|71.75|70.95|71.64|70.84|71.75|70.95|71.64|70.84|43
1707019800000|2024-02-04 04:10:00|71.65|70.85|71.65|70.85|71.74|70.94|71.63|70.83|61
1707020100000|2024-02-04 04:15:00|71.66|70.86|71.54|70.74|71.68|70.88|71.51|70.71|65
1707020400000|2024-02-04 04:20:00|71.55|70.75|71.46|70.66|71.56|70.76|71.45|70.65|63
1707020700000|2024-02-04 04:25:00|71.45|70.65|71.36|70.56|71.46|70.66|71.33|70.53|71
1707021000000|2024-02-04 04:30:00|71.35|70.55|71.41|70.61|71.46|70.66|71.26|70.46|103
1707021300000|2024-02-04 04:35:00|71.42|70.62|71.54|70.74|71.55|70.75|71.41|70.61|73
1707021600000|2024-02-04 04:40:00|71.52|70.72|71.52|70.72|71.54|70.74|71.5|70.7|37
1707021900000|2024-02-04 04:45:00|71.5|70.7|71.42|70.62|71.52|70.72|71.42|70.62|78
1707022200000|2024-02-04 04:50:00|71.43|70.63|71.46|70.66|71.52|70.72|71.42|70.62|62
1707022500000|2024-02-04 04:55:00|71.5|70.7|71.44|70.64|71.54|70.74|71.42|70.62|98
1707022800000|2024-02-04 05:00:00|71.43|70.63|71.33|70.53|71.44|70.64|71.32|70.52|85
1707023100000|2024-02-04 05:05:00|71.34|70.54|71.34|70.54|71.35|70.55|71.32|70.52|37
1707023400000|2024-02-04 05:10:00|71.35|70.55|71.54|70.74|71.55|70.75|71.34|70.54|43
1707023700000|2024-02-04 05:15:00|71.55|70.75|71.27|70.47|71.55|70.75|71.24|70.44|82
1707024000000|2024-02-04 05:20:00|71.26|70.46|71.36|70.56|71.37|70.57|71.25|70.45|62
1707024300000|2024-02-04 05:25:00|71.35|70.55|71.27|70.47|71.37|70.57|71.25|70.45|32
1707024600000|2024-02-04 05:30:00|71.26|70.46|71.16|70.36|71.34|70.54|71.14|70.34|63
1707024900000|2024-02-04 05:35:00|71.15|70.35|71.15|70.35|71.17|70.37|71.14|70.34|59
1707025200000|2024-02-04 05:40:00|71.14|70.34|71.15|70.35|71.17|70.37|71.07|70.27|45
1707025500000|2024-02-04 05:45:00|71.16|70.36|71.07|70.27|71.17|70.37|71.07|70.27|42
1707025800000|2024-02-04 05:50:00|71.06|70.26|71.14|70.34|71.16|70.36|71.06|70.26|37
1707026100000|2024-02-04 05:55:00|71.15|70.35|71.04|70.24|71.15|70.35|70.97|70.17|38
1707026400000|2024-02-04 06:00:00|71.03|70.23|71.06|70.26|71.14|70.34|70.96|70.16|97
1707026700000|2024-02-04 06:05:00|71.07|70.27|71.16|70.36|71.17|70.37|71.06|70.26|42
1707027000000|2024-02-04 06:10:00|71.17|70.37|71.16|70.36|71.17|70.37|71.11|70.31|32
1707027300000|2024-02-04 06:15:00|71.15|70.35|71.16|70.36|71.17|70.37|71.15|70.35|24
1707027600000|2024-02-04 06:20:00|71.15|70.35|71.15|70.35|71.16|70.36|71.06|70.26|51
1707027900000|2024-02-04 06:25:00|71.14|70.34|71.04|70.24|71.15|70.35|71.04|70.24|49
1707028200000|2024-02-04 06:30:00|71.05|70.25|71.07|70.27|71.07|70.27|70.94|70.14|77
1707028500000|2024-02-04 06:35:00|71.06|70.26|70.95|70.15|71.14|70.34|70.92|70.12|78
1707028800000|2024-02-04 06:40:00|70.96|70.16|70.76|69.96|70.96|70.16|70.73|69.93|76
1707029100000|2024-02-04 06:45:00|70.75|69.95|70.82|70.02|70.85|70.05|70.71|69.91|108
1707029400000|2024-02-04 06:50:00|70.81|70.01|70.85|70.05|70.86|70.06|70.73|69.93|96
1707029700000|2024-02-04 06:55:00|70.86|70.06|70.87|70.07|70.88|70.08|70.85|70.05|90
1707030000000|2024-02-04 07:00:00|70.88|70.08|70.96|70.16|71.04|70.24|70.86|70.06|59
1707030300000|2024-02-04 07:05:00|70.97|70.17|71.03|70.23|71.04|70.24|70.94|70.14|94
1707030600000|2024-02-04 07:10:00|71.04|70.24|70.95|70.15|71.04|70.24|70.94|70.14|39
1707030900000|2024-02-04 07:15:00|70.96|70.16|70.74|69.94|70.97|70.17|70.74|69.94|57
1707031200000|2024-02-04 07:20:00|70.75|69.95|70.76|69.96|70.85|70.05|70.65|69.85|92
1707031500000|2024-02-04 07:25:00|70.77|69.97|70.77|69.97|70.78|69.98|70.74|69.94|53
1707031800000|2024-02-04 07:30:00|70.78|69.98|70.66|69.86|70.85|70.05|70.65|69.85|80
1707032100000|2024-02-04 07:35:00|70.67|69.87|70.64|69.84|70.67|69.87|70.54|69.74|74
1707032400000|2024-02-04 07:40:00|70.63|69.83|70.56|69.76|70.67|69.87|70.56|69.76|96
1707032700000|2024-02-04 07:45:00|70.57|69.77|70.64|69.84|70.66|69.86|70.56|69.76|72
1707033000000|2024-02-04 07:50:00|70.65|69.85|70.75|69.95|70.76|69.96|70.64|69.84|79
1707033300000|2024-02-04 07:55:00|70.74|69.94|70.74|69.94|70.75|69.95|70.7|69.9|44
1707033600000|2024-02-04 08:00:00|70.75|69.95|70.76|69.96|70.77|69.97|70.65|69.85|95
1707033900000|2024-02-04 08:05:00|70.77|69.97|70.67|69.87|70.77|69.97|70.66|69.86|42
1707034200000|2024-02-04 08:10:00|70.69|69.89|70.73|69.93|70.75|69.95|70.69|69.89|32
1707034500000|2024-02-04 08:15:00|70.74|69.94|70.67|69.87|70.75|69.95|70.66|69.86|29
1707034800000|2024-02-04 08:20:00|70.66|69.86|70.67|69.87|70.75|69.95|70.66|69.86|97
1707035100000|2024-02-04 08:25:00|70.66|69.86|70.74|69.94|70.75|69.95|70.66|69.86|31
1707035400000|2024-02-04 08:30:00|70.75|69.95|70.74|69.94|70.76|69.96|70.67|69.87|75
1707035700000|2024-02-04 08:35:00|70.73|69.93|70.65|69.85|70.74|69.94|70.63|69.83|75
1707036000000|2024-02-04 08:40:00|70.66|69.86|70.72|69.92|70.72|69.92|70.63|69.83|51
1707036300000|2024-02-04 08:45:00|70.73|69.93|70.67|69.87|70.75|69.95|70.65|69.85|89
1707036600000|2024-02-04 08:50:00|70.66|69.86|70.67|69.87|70.68|69.88|70.62|69.82|48
1707036900000|2024-02-04 08:55:00|70.66|69.86|70.66|69.86|70.67|69.87|70.64|69.84|55
1707037200000|2024-02-04 09:00:00|70.67|69.87|70.65|69.85|70.67|69.87|70.63|69.83|36
1707037500000|2024-02-04 09:05:00|70.66|69.86|70.55|69.75|70.66|69.86|70.51|69.71|72
1707037800000|2024-02-04 09:10:00|70.56|69.76|70.54|69.74|70.63|69.83|70.53|69.73|27
1707038100000|2024-02-04 09:15:00|70.53|69.73|70.77|69.97|70.77|69.97|70.53|69.73|88
1707038400000|2024-02-04 09:20:00|70.76|69.96|70.96|70.16|70.98|70.18|70.76|69.96|102
1707038700000|2024-02-04 09:25:00|70.97|70.17|71.23|70.43|71.25|70.45|70.97|70.17|99
1707039000000|2024-02-04 09:30:00|71.24|70.44|71.36|70.56|71.37|70.57|71.23|70.43|119
1707039300000|2024-02-04 09:35:00|71.35|70.55|71.23|70.43|71.36|70.56|71.21|70.41|120
1707039600000|2024-02-04 09:40:00|71.22|70.42|71.05|70.25|71.25|70.45|71.05|70.25|61
1707039900000|2024-02-04 09:45:00|71.06|70.26|71.18|70.38|71.18|70.38|71.05|70.25|47
1707040200000|2024-02-04 09:50:00|71.17|70.37|71.27|70.47|71.34|70.54|71.17|70.37|82
1707040500000|2024-02-04 09:55:00|71.26|70.46|71.15|70.35|71.27|70.47|71.14|70.34|45
1707040800000|2024-02-04 10:00:00|71.13|70.33|71.06|70.26|71.13|70.33|71.03|70.23|54
1707041100000|2024-02-04 10:05:00|71.05|70.25|71.04|70.24|71.07|70.27|70.97|70.17|47
1707041400000|2024-02-04 10:10:00|71.05|70.25|71.04|70.24|71.06|70.26|71.02|70.22|32
1707041700000|2024-02-04 10:15:00|71.05|70.25|71.02|70.22|71.05|70.25|71.01|70.21|36
1707042000000|2024-02-04 10:20:00|71.03|70.23|71.03|70.23|71.05|70.25|70.94|70.14|51
1707042300000|2024-02-04 10:25:00|71.02|70.22|71.08|70.28|71.08|70.28|70.96|70.16|38
1707042600000|2024-02-04 10:30:00|71.07|70.27|70.96|70.16|71.08|70.28|70.95|70.15|52
1707042900000|2024-02-04 10:35:00|70.97|70.17|70.95|70.15|70.97|70.17|70.93|70.13|36
1707043200000|2024-02-04 10:40:00|70.96|70.16|70.95|70.15|70.97|70.17|70.95|70.15|34
1707043500000|2024-02-04 10:45:00|70.96|70.16|70.95|70.15|70.96|70.16|70.86|70.06|37
1707043800000|2024-02-04 10:50:00|70.94|70.14|71.07|70.27|71.08|70.28|70.94|70.14|67
1707044100000|2024-02-04 10:55:00|71.08|70.28|71.16|70.36|71.17|70.37|71.07|70.27|47
1707044400000|2024-02-04 11:00:00|71.15|70.35|71.15|70.35|71.16|70.36|71.15|70.35|39
1707044700000|2024-02-04 11:05:00|71.16|70.36|71.16|70.36|71.24|70.44|71.15|70.35|54
1707045000000|2024-02-04 11:10:00|71.17|70.37|71.26|70.46|71.27|70.47|71.17|70.37|19
1707045300000|2024-02-04 11:15:00|71.27|70.47|71.18|70.38|71.35|70.55|71.17|70.37|65
1707045600000|2024-02-04 11:20:00|71.16|70.36|71.25|70.45|71.26|70.46|71.15|70.35|64
1707045900000|2024-02-04 11:25:00|71.26|70.46|71.27|70.47|71.28|70.48|71.24|70.44|36
1707046200000|2024-02-04 11:30:00|71.26|70.46|71.27|70.47|71.27|70.47|71.25|70.45|52
1707046500000|2024-02-04 11:35:00|71.26|70.46|71.43|70.63|71.45|70.65|71.26|70.46|80
1707046800000|2024-02-04 11:40:00|71.44|70.64|71.55|70.75|71.57|70.77|71.37|70.57|79
1707047100000|2024-02-04 11:45:00|71.54|70.74|71.45|70.65|71.55|70.75|71.36|70.56|58
1707047400000|2024-02-04 11:50:00|71.44|70.64|71.26|70.46|71.45|70.65|71.25|70.45|65
1707047700000|2024-02-04 11:55:00|71.25|70.45|71.25|70.45|71.27|70.47|71.24|70.44|29
1707048000000|2024-02-04 12:00:00|71.26|70.46|71.36|70.56|71.37|70.57|71.25|70.45|59
1707048300000|2024-02-04 12:05:00|71.35|70.55|71.37|70.57|71.37|70.57|71.35|70.55|45
1707048600000|2024-02-04 12:10:00|71.38|70.58|71.36|70.56|71.47|70.67|71.36|70.56|55
1707048900000|2024-02-04 12:15:00|71.37|70.57|71.36|70.56|71.45|70.65|71.32|70.52|65
1707049200000|2024-02-04 12:20:00|71.37|70.57|71.36|70.56|71.37|70.57|71.35|70.55|28
1707049500000|2024-02-04 12:25:00|71.35|70.55|71.36|70.56|71.37|70.57|71.32|70.52|50
1707049800000|2024-02-04 12:30:00|71.37|70.57|71.42|70.62|71.45|70.65|71.36|70.56|64
1707050100000|2024-02-04 12:35:00|71.43|70.63|71.47|70.67|71.47|70.67|71.43|70.63|36
1707050400000|2024-02-04 12:40:00|71.46|70.66|71.46|70.66|71.47|70.67|71.46|70.66|7
1707051300000|2024-02-04 12:55:00|71.25|70.45|71.2|70.4|71.29|70.49|71.2|70.4|58
1707051600000|2024-02-04 13:00:00|71.21|70.41|71.26|70.46|71.27|70.47|71.17|70.37|61
1707051900000|2024-02-04 13:05:00|71.25|70.45|71.25|70.45|71.27|70.47|71.23|70.43|60
1707052200000|2024-02-04 13:10:00|71.26|70.46|71.25|70.45|71.26|70.46|71.22|70.42|36
1707052500000|2024-02-04 13:15:00|71.26|70.46|71.26|70.46|71.28|70.48|71.25|70.45|13
1707052800000|2024-02-04 13:20:00|71.27|70.47|71.26|70.46|71.27|70.47|71.22|70.42|51
1707053100000|2024-02-04 13:25:00|71.25|70.45|71.26|70.46|71.26|70.46|71.25|70.45|6
1707053400000|2024-02-04 13:30:00|71.27|70.47|71.26|70.46|71.27|70.47|71.21|70.41|52
1707053700000|2024-02-04 13:35:00|71.27|70.47|71.25|70.45|71.27|70.47|71.24|70.44|87
1707054000000|2024-02-04 13:40:00|71.24|70.44|71.15|70.35|71.25|70.45|71.15|70.35|58
1707054300000|2024-02-04 13:45:00|71.16|70.36|71.22|70.42|71.25|70.45|71.14|70.34|36
1707054600000|2024-02-04 13:50:00|71.23|70.43|71.25|70.45|71.26|70.46|71.22|70.42|47
1707054900000|2024-02-04 13:55:00|71.26|70.46|71.26|70.46|71.26|70.46|71.24|70.44|38
1707055200000|2024-02-04 14:00:00|71.27|70.47|71.25|70.45|71.36|70.56|71.25|70.45|56
1707055500000|2024-02-04 14:05:00|71.26|70.46|71.26|70.46|71.26|70.46|71.16|70.36|46
1707055800000|2024-02-04 14:10:00|71.27|70.47|71.36|70.56|71.36|70.56|71.26|70.46|70
1707056100000|2024-02-04 14:15:00|71.35|70.55|71.37|70.57|71.38|70.58|71.35|70.55|49
1707056400000|2024-02-04 14:20:00|71.36|70.56|71.36|70.56|71.37|70.57|71.35|70.55|13
1707056700000|2024-02-04 14:25:00|71.35|70.55|71.35|70.55|71.37|70.57|71.27|70.47|58
1707057000000|2024-02-04 14:30:00|71.36|70.56|71.27|70.47|71.37|70.57|71.26|70.46|31
1707057300000|2024-02-04 14:35:00|71.26|70.46|71.16|70.36|71.27|70.47|71.16|70.36|66
1707057600000|2024-02-04 14:40:00|71.17|70.37|71.17|70.37|71.19|70.39|71.14|70.34|65
1707057900000|2024-02-04 14:45:00|71.16|70.36|70.95|70.15|71.17|70.37|70.95|70.15|89
1707058200000|2024-02-04 14:50:00|70.96|70.16|70.98|70.18|71|70.2|70.87|70.07|126
1707058500000|2024-02-04 14:55:00|70.96|70.16|70.98|70.18|70.99|70.19|70.93|70.13|82
1707058800000|2024-02-04 15:00:00|70.95|70.15|70.94|70.14|70.99|70.19|70.94|70.14|61
1707059100000|2024-02-04 15:05:00|70.95|70.15|71.06|70.26|71.07|70.27|70.94|70.14|113
1707059400000|2024-02-04 15:10:00|71.07|70.27|71.07|70.27|71.09|70.29|71.04|70.24|33
1707059700000|2024-02-04 15:15:00|71.06|70.26|71.05|70.25|71.16|70.36|71.05|70.25|43
1707060000000|2024-02-04 15:20:00|71.06|70.26|70.96|70.16|71.06|70.26|70.85|70.05|93
1707060300000|2024-02-04 15:25:00|70.95|70.15|70.98|70.18|70.99|70.19|70.95|70.15|78
1707060600000|2024-02-04 15:30:00|70.99|70.19|71.07|70.27|71.07|70.27|70.94|70.14|86
1707060900000|2024-02-04 15:35:00|71.06|70.26|71.07|70.27|71.08|70.28|71.04|70.24|56
1707061200000|2024-02-04 15:40:00|71.06|70.26|71.07|70.27|71.08|70.28|71.06|70.26|54
1707061500000|2024-02-04 15:45:00|71.06|70.26|71.05|70.25|71.08|70.28|70.97|70.17|49
1707061800000|2024-02-04 15:50:00|71.06|70.26|71.15|70.35|71.15|70.35|71.05|70.25|41
1707062100000|2024-02-04 15:55:00|71.16|70.36|71.15|70.35|71.16|70.36|71.14|70.34|26
1707062400000|2024-02-04 16:00:00|71.16|70.36|71.15|70.35|71.16|70.36|71.13|70.33|22
1707062700000|2024-02-04 16:05:00|71.16|70.36|71.06|70.26|71.24|70.44|71.06|70.26|42
1707063000000|2024-02-04 16:10:00|71.05|70.25|70.94|70.14|71.06|70.26|70.94|70.14|32
1707063300000|2024-02-04 16:15:00|70.93|70.13|70.84|70.04|70.96|70.16|70.76|69.96|42
1707063600000|2024-02-04 16:20:00|70.85|70.05|70.85|70.05|70.86|70.06|70.76|69.96|41
1707063900000|2024-02-04 16:25:00|70.86|70.06|70.86|70.06|70.88|70.08|70.82|70.02|23
1707064200000|2024-02-04 16:30:00|70.85|70.05|70.98|70.18|70.99|70.19|70.85|70.05|46
1707064500000|2024-02-04 16:35:00|70.99|70.19|71.08|70.28|71.14|70.34|70.98|70.18|56
1707064800000|2024-02-04 16:40:00|71.09|70.29|71.08|70.28|71.09|70.29|71.06|70.26|26
1707065100000|2024-02-04 16:45:00|71.07|70.27|71.05|70.25|71.08|70.28|70.96|70.16|36
1707065400000|2024-02-04 16:50:00|71.06|70.26|71.12|70.32|71.13|70.33|71.03|70.23|68
1707065700000|2024-02-04 16:55:00|71.11|70.31|71.07|70.27|71.11|70.31|71.06|70.26|27
1707066000000|2024-02-04 17:00:00|71.08|70.28|70.97|70.17|71.08|70.28|70.95|70.15|45
1707066300000|2024-02-04 17:05:00|70.98|70.18|71.15|70.35|71.18|70.38|70.98|70.18|75
1707066600000|2024-02-04 17:10:00|71.14|70.34|71.17|70.37|71.18|70.38|71.12|70.32|52
1707066900000|2024-02-04 17:15:00|71.16|70.36|70.94|70.14|71.18|70.38|70.93|70.13|40
1707067200000|2024-02-04 17:20:00|70.93|70.13|70.88|70.08|70.95|70.15|70.77|69.97|86
1707067500000|2024-02-04 17:25:00|70.89|70.09|70.87|70.07|70.97|70.17|70.87|70.07|44
1707067800000|2024-02-04 17:30:00|70.86|70.06|70.88|70.08|70.92|70.12|70.83|70.03|52
1707068100000|2024-02-04 17:35:00|70.87|70.07|70.95|70.15|70.98|70.18|70.87|70.07|73
1707068400000|2024-02-04 17:40:00|70.96|70.16|70.99|70.19|70.99|70.19|70.93|70.13|49
1707068700000|2024-02-04 17:45:00|70.98|70.18|70.98|70.18|71.06|70.26|70.96|70.16|47
1707069000000|2024-02-04 17:50:00|70.97|70.17|70.87|70.07|70.98|70.18|70.86|70.06|23
1707069300000|2024-02-04 17:55:00|70.88|70.08|70.88|70.08|70.93|70.13|70.86|70.06|45
1707069600000|2024-02-04 18:00:00|70.87|70.07|70.89|70.09|70.89|70.09|70.82|70.02|62
1707069900000|2024-02-04 18:05:00|70.9|70.1|70.94|70.14|70.98|70.18|70.9|70.1|59
1707070200000|2024-02-04 18:10:00|70.93|70.13|70.89|70.09|70.93|70.13|70.82|70.02|57
1707070500000|2024-02-04 18:15:00|70.88|70.08|70.77|69.97|70.9|70.1|70.67|69.87|99
1707070800000|2024-02-04 18:20:00|70.76|69.96|70.66|69.86|70.77|69.97|70.64|69.84|77
1707071100000|2024-02-04 18:25:00|70.67|69.87|70.57|69.77|70.67|69.87|70.54|69.74|67
1707071400000|2024-02-04 18:30:00|70.56|69.76|70.65|69.85|70.66|69.86|70.56|69.76|113
1707071700000|2024-02-04 18:35:00|70.66|69.86|70.57|69.77|70.67|69.87|70.57|69.77|79
1707072000000|2024-02-04 18:40:00|70.58|69.78|70.63|69.83|70.65|69.85|70.55|69.75|40
1707072300000|2024-02-04 18:45:00|70.62|69.82|70.48|69.68|70.63|69.83|70.46|69.66|59
1707072600000|2024-02-04 18:50:00|70.47|69.67|70.45|69.65|70.47|69.67|70.37|69.57|100
1707072900000|2024-02-04 18:55:00|70.44|69.64|70.53|69.73|70.58|69.78|70.43|69.63|62
1707073200000|2024-02-04 19:00:00|70.54|69.74|70.47|69.67|70.57|69.77|70.46|69.66|61
1707073500000|2024-02-04 19:05:00|70.46|69.66|70.25|69.45|70.47|69.67|70.02|69.22|233
1707073800000|2024-02-04 19:10:00|70.24|69.44|70.32|69.52|70.35|69.55|70.06|69.26|184
1707074100000|2024-02-04 19:15:00|70.33|69.53|70.22|69.42|70.37|69.57|70.21|69.41|124
1707074400000|2024-02-04 19:20:00|70.23|69.43|70.14|69.34|70.26|69.46|70.14|69.34|120
1707074700000|2024-02-04 19:25:00|70.15|69.35|70.26|69.46|70.26|69.46|70.12|69.32|111
1707075000000|2024-02-04 19:30:00|70.27|69.47|70.26|69.46|70.36|69.56|70.22|69.42|82
1707075300000|2024-02-04 19:35:00|70.25|69.45|70.27|69.47|70.36|69.56|70.25|69.45|82
1707075600000|2024-02-04 19:40:00|70.28|69.48|70.35|69.55|70.43|69.63|70.28|69.48|42
1707075900000|2024-02-04 19:45:00|70.34|69.54|70.32|69.52|70.35|69.55|70.27|69.47|59
1707076200000|2024-02-04 19:50:00|70.33|69.53|70.26|69.46|70.33|69.53|70.16|69.36|94
1707076500000|2024-02-04 19:55:00|70.25|69.45|70.26|69.46|70.32|69.52|70.23|69.43|53
1707076800000|2024-02-04 20:00:00|70.25|69.45|70.35|69.55|70.36|69.56|70.23|69.43|61
1707077100000|2024-02-04 20:05:00|70.34|69.54|70.33|69.53|70.42|69.62|70.32|69.52|50
1707077400000|2024-02-04 20:10:00|70.32|69.52|70.26|69.46|70.36|69.56|70.22|69.42|83
1707077700000|2024-02-04 20:15:00|70.27|69.47|70.26|69.46|70.28|69.48|70.13|69.33|109
1707078000000|2024-02-04 20:20:00|70.27|69.47|70.25|69.45|70.28|69.48|70.22|69.42|48
1707078300000|2024-02-04 20:25:00|70.24|69.44|70.24|69.44|70.24|69.44|70.06|69.26|114
1707078600000|2024-02-04 20:30:00|70.25|69.45|70.74|68.94|70.82|69.45|70.24|68.84|86
1707078900000|2024-02-04 20:35:00|70.75|68.95|70.88|69.08|70.88|69.08|70.73|68.93|64
1707079200000|2024-02-04 20:40:00|70.87|69.07|70.95|69.15|70.95|69.15|70.86|69.06|45
1707079500000|2024-02-04 20:45:00|70.94|69.14|71.02|69.22|71.05|69.25|70.91|69.11|64
1707079800000|2024-02-04 20:50:00|71.03|69.23|71.25|69.45|71.27|69.47|70.97|69.17|162
1707080100000|2024-02-04 20:55:00|71.26|69.46|71.15|69.35|71.27|69.47|71.14|69.34|124
1707080400000|2024-02-04 21:00:00|71.16|69.36|71.33|69.53|71.35|69.55|71.16|69.36|92
1707080700000|2024-02-04 21:05:00|71.34|69.54|71.27|69.47|71.34|69.54|71.24|69.44|67
1707081000000|2024-02-04 21:10:00|71.31|69.51|71.26|69.46|71.35|69.55|71.25|69.45|46
1707081300000|2024-02-04 21:15:00|71.25|69.45|71.27|69.47|71.28|69.48|71.16|69.36|86
1707081600000|2024-02-04 21:20:00|71.28|69.48|71.37|69.57|71.37|69.57|71.27|69.47|46
1707081900000|2024-02-04 21:25:00|71.36|69.56|71.25|69.45|71.37|69.57|71.25|69.45|48
1707082200000|2024-02-04 21:30:00|71.26|69.46|71.26|69.46|71.27|69.47|71.18|69.38|70
1707082500000|2024-02-04 21:35:00|71.27|69.47|71.33|69.53|71.42|69.62|71.26|69.46|37
1707082800000|2024-02-04 21:40:00|71.34|69.54|71.29|69.49|71.38|69.58|71.27|69.47|47
1707083100000|2024-02-04 21:45:00|71.28|69.48|70.77|69.97|71.35|69.97|70.77|69.45|57
1707083400000|2024-02-04 21:50:00|70.75|69.95|70.73|69.93|70.75|69.95|70.73|69.93|11
1707084300000|2024-02-04 22:05:00|70.71|69.91|70.67|69.87|70.72|69.92|70.67|69.87|3
1707084900000|2024-02-04 22:15:00|70.72|69.92|70.74|69.94|70.78|69.98|70.72|69.92|6
1707085200000|2024-02-04 22:20:00|70.69|69.89|70.65|69.85|70.69|69.89|70.65|69.85|3
1707085500000|2024-02-04 22:25:00|70.63|69.83|70.35|69.55|70.63|69.83|70.27|69.47|32
1707085800000|2024-02-04 22:30:00|70.36|69.56|70.34|69.54|70.36|69.56|70.29|69.49|18
1707086100000|2024-02-04 22:35:00|70.35|69.55|69.94|69.14|70.35|69.55|69.71|68.91|41
1707086400000|2024-02-04 22:40:00|69.95|69.15|69.94|69.14|69.95|69.15|69.75|68.95|20
1707087000000|2024-02-04 22:50:00|70.06|69.26|70.15|69.35|70.19|69.39|70.06|69.26|4
1707087300000|2024-02-04 22:55:00|70.14|69.34|70.14|69.34|70.15|69.35|70.07|69.27|16
1707087900000|2024-02-04 23:05:00|70.12|69.32|70.16|69.36|70.16|69.36|70.11|69.31|12
1707088200000|2024-02-04 23:10:00|70.15|69.35|70.21|69.41|70.23|69.43|70.15|69.35|24
1707088500000|2024-02-04 23:15:00|70.2|69.4|70.13|69.33|70.2|69.4|70.06|69.26|25
1707089400000|2024-02-04 23:30:00|70.1|69.3|70.05|69.25|70.1|69.3|70|69.2|16
1707089700000|2024-02-04 23:35:00|70.06|69.26|70.06|69.26|70.07|69.27|70.06|69.26|3
1707090000000|2024-02-04 23:40:00|70.03|69.23|69.98|69.18|70.03|69.23|69.98|69.18|4
1707090300000|2024-02-04 23:45:00|70.02|69.22|70.05|69.25|70.05|69.25|70.02|69.22|3
1707090600000|2024-02-04 23:50:00|70.08|69.28|70.04|69.24|70.17|69.37|70.03|69.23|16
1707090900000|2024-02-04 23:55:00|70.03|69.23|70.05|69.25|70.12|69.32|70.01|69.21|26
1707091200000|2024-02-05 00:00:00|70.04|69.24|70.11|69.31|70.12|69.32|70.03|69.23|20
1707091500000|2024-02-05 00:05:00|70.1|69.3|70.07|69.27|70.1|69.3|70.03|69.23|9
1707091800000|2024-02-05 00:10:00|70.13|69.33|70.1|69.3|70.13|69.33|70.07|69.27|38
1707092400000|2024-02-05 00:20:00|69.85|69.05|70.22|69.42|70.22|69.42|69.75|68.95|54
1707092700000|2024-02-05 00:25:00|70.23|69.43|70.21|69.41|70.23|69.43|70.15|69.35|44
1707093000000|2024-02-05 00:30:00|70.2|69.4|70.1|69.3|70.22|69.42|69.99|69.19|60
1707093300000|2024-02-05 00:35:00|70.09|69.29|70.01|69.21|70.09|69.29|69.85|69.05|31
1707093600000|2024-02-05 00:40:00|70.02|69.22|69.96|69.16|70.02|69.22|69.93|69.13|35
1707093900000|2024-02-05 00:45:00|69.94|69.14|69.95|69.15|69.95|69.15|69.85|69.05|69
1707094200000|2024-02-05 00:50:00|69.94|69.14|70|69.2|70.05|69.25|69.93|69.13|43
1707094500000|2024-02-05 00:55:00|69.99|69.19|69.87|69.07|70|69.2|69.87|69.07|67
1707094800000|2024-02-05 01:00:00|69.86|69.06|69.84|69.04|69.86|69.06|69.78|68.98|24
1707095100000|2024-02-05 01:05:00|69.78|68.98|69.53|68.73|69.78|68.98|69.53|68.73|28
1707095400000|2024-02-05 01:10:00|69.5|68.7|69.26|68.46|69.5|68.7|69.05|68.25|108
1707095700000|2024-02-05 01:15:00|69.27|68.47|69.55|68.75|69.73|68.93|69.27|68.47|55
1707096000000|2024-02-05 01:20:00|69.63|68.83|69.65|68.85|69.72|68.92|69.58|68.78|56
1707096300000|2024-02-05 01:25:00|69.62|68.82|69.66|68.86|69.72|68.92|69.55|68.75|50
1707096600000|2024-02-05 01:30:00|69.67|68.87|69.7|68.9|69.73|68.93|69.67|68.87|11
1707096900000|2024-02-05 01:35:00|69.92|69.12|69.92|69.12|69.93|69.13|69.82|69.02|27
1707097200000|2024-02-05 01:40:00|69.91|69.11|69.87|69.07|69.91|69.11|69.81|69.01|23
1707097500000|2024-02-05 01:45:00|69.88|69.08|69.75|68.95|69.88|69.08|69.73|68.93|46
1707097800000|2024-02-05 01:50:00|69.76|68.96|69.73|68.93|69.83|69.03|69.69|68.89|39
1707098100000|2024-02-05 01:55:00|69.72|68.92|69.75|68.95|69.77|68.97|69.71|68.91|11
1707098400000|2024-02-05 02:00:00|69.76|68.96|69.81|69.01|69.85|69.05|69.76|68.96|16
1707099000000|2024-02-05 02:10:00|69.91|69.11|70.03|69.23|70.03|69.23|69.91|69.11|6
1707099600000|2024-02-05 02:20:00|69.93|69.13|69.83|69.03|69.93|69.13|69.8|69|12
1707099900000|2024-02-05 02:25:00|69.94|69.14|69.94|69.14|69.94|69.14|69.94|69.14|1
1707100200000|2024-02-05 02:30:00|69.92|69.12|69.97|69.17|70.04|69.24|69.92|69.12|83
1707100500000|2024-02-05 02:35:00|69.96|69.16|70.06|69.26|70.06|69.26|69.96|69.16|20
1707100800000|2024-02-05 02:40:00|70.09|69.29|70.12|69.32|70.13|69.33|70.05|69.25|12
1707101100000|2024-02-05 02:45:00|70.13|69.33|70.12|69.32|70.13|69.33|70.12|69.32|10
1707101400000|2024-02-05 02:50:00|70.13|69.33|70.11|69.31|70.13|69.33|70.08|69.28|22
1707102000000|2024-02-05 03:00:00|70.12|69.32|70.24|69.44|70.24|69.44|70.12|69.32|11
1707102600000|2024-02-05 03:10:00|70.3|69.5|70.3|69.5|70.3|69.5|70.29|69.49|3
1707103200000|2024-02-05 03:20:00|70.28|69.48|70.42|69.62|70.42|69.62|70.27|69.47|25
1707103800000|2024-02-05 03:30:00|70.43|69.63|70.43|69.63|70.45|69.65|70.43|69.63|3
1707104100000|2024-02-05 03:35:00|70.44|69.64|70.43|69.63|70.44|69.64|70.43|69.63|8
1707104400000|2024-02-05 03:40:00|70.44|69.64|70.43|69.63|70.44|69.64|70.43|69.63|2
1707104700000|2024-02-05 03:45:00|70.49|69.69|70.52|69.72|70.52|69.72|70.49|69.69|20
1707105000000|2024-02-05 03:50:00|70.53|69.73|70.58|69.78|70.63|69.83|70.53|69.73|35
1707105300000|2024-02-05 03:55:00|70.59|69.79|70.64|69.84|70.64|69.84|70.55|69.75|44
1707105600000|2024-02-05 04:00:00|70.67|69.87|70.65|69.85|70.71|69.91|70.64|69.84|15
1707105900000|2024-02-05 04:05:00|70.67|69.87|70.74|69.94|70.74|69.94|70.67|69.87|12
1707106200000|2024-02-05 04:10:00|70.75|69.95|70.81|70.01|70.81|70.01|70.75|69.95|8
1707106500000|2024-02-05 04:15:00|70.82|70.02|70.93|70.13|70.93|70.13|70.8|70|15
1707106800000|2024-02-05 04:20:00|70.94|70.14|71.04|70.24|71.12|70.32|70.94|70.14|79
1707107100000|2024-02-05 04:25:00|71.03|70.23|71.02|70.22|71.04|70.24|70.94|70.14|25
1707107400000|2024-02-05 04:30:00|71.01|70.21|70.96|70.16|71.02|70.22|70.96|70.16|19
1707107700000|2024-02-05 04:35:00|70.95|70.15|70.83|70.03|70.95|70.15|70.79|69.99|24
1707108000000|2024-02-05 04:40:00|70.79|69.99|70.7|69.9|70.79|69.99|70.68|69.88|8
1707108300000|2024-02-05 04:45:00|70.71|69.91|70.72|69.92|70.73|69.93|70.7|69.9|5
1707108600000|2024-02-05 04:50:00|70.7|69.9|70.74|69.94|70.74|69.94|70.7|69.9|4
1707108900000|2024-02-05 04:55:00|70.73|69.93|70.73|69.93|70.74|69.94|70.73|69.93|7
1707109200000|2024-02-05 05:00:00|70.74|69.94|70.76|69.96|70.81|70.01|70.7|69.9|9
1707109500000|2024-02-05 05:05:00|70.75|69.95|70.7|69.9|70.81|70.01|70.7|69.9|17
1707109800000|2024-02-05 05:10:00|70.68|69.88|70.67|69.87|70.73|69.93|70.67|69.87|19
1707110100000|2024-02-05 05:15:00|70.68|69.88|70.7|69.9|70.71|69.91|70.66|69.86|7
1707110400000|2024-02-05 05:20:00|70.72|69.92|70.79|69.99|70.83|70.03|70.72|69.92|9
1707110700000|2024-02-05 05:25:00|70.76|69.96|70.77|69.97|70.77|69.97|70.76|69.96|2
1707111300000|2024-02-05 05:35:00|70.78|69.98|70.65|69.85|70.78|69.98|70.65|69.85|18
1707111600000|2024-02-05 05:40:00|70.68|69.88|70.73|69.93|70.73|69.93|70.68|69.88|16
1707111900000|2024-02-05 05:45:00|70.71|69.91|70.67|69.87|70.71|69.91|70.67|69.87|3
1707112500000|2024-02-05 05:55:00|70.65|69.85|70.73|69.93|70.73|69.93|70.65|69.85|4
1707112800000|2024-02-05 06:00:00|70.71|69.91|70.75|69.95|70.75|69.95|70.7|69.9|15
1707113100000|2024-02-05 06:05:00|70.74|69.94|70.75|69.95|70.75|69.95|70.74|69.94|6
1707113400000|2024-02-05 06:10:00|70.79|69.99|70.67|69.87|70.84|70.04|70.67|69.87|22
1707113700000|2024-02-05 06:15:00|70.68|69.88|70.62|69.82|70.72|69.92|70.61|69.81|9
1707114000000|2024-02-05 06:20:00|70.64|69.84|70.81|70.01|70.82|70.02|70.63|69.83|11
1707114300000|2024-02-05 06:25:00|70.8|70|70.77|69.97|70.81|70.01|70.77|69.97|6
1707114600000|2024-02-05 06:30:00|70.75|69.95|70.65|69.85|70.75|69.95|70.65|69.85|7
1707114900000|2024-02-05 06:35:00|70.64|69.84|70.65|69.85|70.65|69.85|70.64|69.84|2
1707115200000|2024-02-05 06:40:00|70.69|69.89|70.69|69.89|70.74|69.94|70.69|69.89|35
1707115500000|2024-02-05 06:45:00|70.7|69.9|70.71|69.91|70.71|69.91|70.7|69.9|2
1707115800000|2024-02-05 06:50:00|70.74|69.94|70.85|70.05|70.85|70.05|70.74|69.94|10
1707116100000|2024-02-05 06:55:00|70.86|70.06|70.86|70.06|70.92|70.12|70.86|70.06|16
1707116400000|2024-02-05 07:00:00|70.85|70.05|70.84|70.04|70.91|70.11|70.83|70.03|15
1707117000000|2024-02-05 07:10:00|70.83|70.03|70.78|69.98|70.83|70.03|70.78|69.98|3
1707117600000|2024-02-05 07:20:00|70.74|69.94|70.77|69.97|70.82|70.02|70.74|69.94|15
1707117900000|2024-02-05 07:25:00|70.79|69.99|70.8|70|70.8|70|70.79|69.99|2
1707119400000|2024-02-05 07:50:00|70.91|70.11|71.05|70.25|71.05|70.25|70.91|70.11|2
1707119700000|2024-02-05 07:55:00|71.04|70.24|70.98|70.18|71.04|70.24|70.98|70.18|23
1707120000000|2024-02-05 08:00:00|71|70.2|71.15|70.35|71.15|70.35|70.99|70.19|56
1707120600000|2024-02-05 08:10:00|71.17|70.37|71.27|70.47|71.27|70.47|71.17|70.37|10
1707120900000|2024-02-05 08:15:00|71.28|70.48|71.17|70.37|71.28|70.48|71.15|70.35|8
1707121500000|2024-02-05 08:25:00|71.1|70.3|71.06|70.26|71.11|70.31|71.06|70.26|4
1707121800000|2024-02-05 08:30:00|71.02|70.22|70.97|70.17|71.02|70.22|70.97|70.17|14
1707122100000|2024-02-05 08:35:00|70.91|70.11|70.95|70.15|70.96|70.16|70.88|70.08|32
1707122400000|2024-02-05 08:40:00|70.93|70.13|70.89|70.09|70.93|70.13|70.89|70.09|4
1707122700000|2024-02-05 08:45:00|70.87|70.07|70.98|70.18|70.99|70.19|70.87|70.07|11
1707123300000|2024-02-05 08:55:00|71.07|70.27|71.07|70.27|71.07|70.27|71.07|70.27|1
1707123600000|2024-02-05 09:00:00|71.08|70.28|71.25|70.45|71.27|70.47|71.08|70.28|7
1707123900000|2024-02-05 09:05:00|71.27|70.47|71.21|70.41|71.27|70.47|71.19|70.39|23
1707124200000|2024-02-05 09:10:00|71.22|70.42|71.19|70.39|71.22|70.42|71.17|70.37|17
1707124800000|2024-02-05 09:20:00|71.17|70.37|71.13|70.33|71.26|70.46|71.12|70.32|19
1707125100000|2024-02-05 09:25:00|71.12|70.32|71.12|70.32|71.13|70.33|71.12|70.32|3
1707125400000|2024-02-05 09:30:00|71.09|70.29|71.07|70.27|71.09|70.29|71.07|70.27|4
1707125700000|2024-02-05 09:35:00|71.04|70.24|70.87|70.07|71.04|70.24|70.87|70.07|6
1707126000000|2024-02-05 09:40:00|70.86|70.06|70.91|70.11|70.95|70.15|70.83|70.03|19
1707126300000|2024-02-05 09:45:00|70.89|70.09|70.92|70.12|70.92|70.12|70.88|70.08|6
1707126600000|2024-02-05 09:50:00|70.95|70.15|70.96|70.16|70.97|70.17|70.95|70.15|12
1707127200000|2024-02-05 10:00:00|71.04|70.24|71.2|70.4|71.22|70.42|71.03|70.23|64
1707127500000|2024-02-05 10:05:00|71.21|70.41|71.15|70.35|71.28|70.48|71.14|70.34|56
1707127800000|2024-02-05 10:10:00|71.14|70.34|71.17|70.37|71.17|70.37|71.14|70.34|10
1707128100000|2024-02-05 10:15:00|71.16|70.36|71.16|70.36|71.16|70.36|71.16|70.36|1
1707128400000|2024-02-05 10:20:00|71.17|70.37|71.18|70.38|71.27|70.47|71.17|70.37|12
1707128700000|2024-02-05 10:25:00|71.16|70.36|71.18|70.38|71.19|70.39|71.14|70.34|10
1707129300000|2024-02-05 10:35:00|71.15|70.35|71.15|70.35|71.19|70.39|71.1|70.3|23
1707129600000|2024-02-05 10:40:00|71.16|70.36|71.18|70.38|71.19|70.39|71.16|70.36|15
1707129900000|2024-02-05 10:45:00|71.17|70.37|71.15|70.35|71.17|70.37|71.13|70.33|7
1707130800000|2024-02-05 11:00:00|71.12|70.32|71.07|70.27|71.12|70.32|71.04|70.24|14
1707131100000|2024-02-05 11:05:00|71.05|70.25|71.08|70.28|71.08|70.28|71.05|70.25|12
1707131400000|2024-02-05 11:10:00|71.09|70.29|71.1|70.3|71.1|70.3|71.08|70.28|18
1707132000000|2024-02-05 11:20:00|71.15|70.35|71.17|70.37|71.17|70.37|71.15|70.35|8
1707132300000|2024-02-05 11:25:00|71.16|70.36|71.14|70.34|71.17|70.37|71.11|70.31|32
1707132600000|2024-02-05 11:30:00|71.15|70.35|71.15|70.35|71.15|70.35|71.14|70.34|3
1707133500000|2024-02-05 11:45:00|71.09|70.29|71.06|70.26|71.09|70.29|71.06|70.26|2
1707133800000|2024-02-05 11:50:00|71.07|70.27|71.1|70.3|71.11|70.31|71.07|70.27|5
1707134100000|2024-02-05 11:55:00|71.11|70.31|71.16|70.36|71.17|70.37|71.09|70.29|15
1707134400000|2024-02-05 12:00:00|71.14|70.34|71.17|70.37|71.17|70.37|71.13|70.33|10
1707134700000|2024-02-05 12:05:00|71.16|70.36|71.18|70.38|71.18|70.38|71.16|70.36|13
1707135000000|2024-02-05 12:10:00|71.17|70.37|71.17|70.37|71.18|70.38|71.17|70.37|3
1707135300000|2024-02-05 12:15:00|71.18|70.38|71.15|70.35|71.22|70.42|71.09|70.29|19
1707135600000|2024-02-05 12:20:00|71.14|70.34|71.07|70.27|71.14|70.34|71.07|70.27|13
1707136800000|2024-02-05 12:40:00|70.99|70.19|71|70.2|71.02|70.22|70.97|70.17|15
1707137100000|2024-02-05 12:45:00|71.01|70.21|71.03|70.23|71.03|70.23|70.96|70.16|33
1707137400000|2024-02-05 12:50:00|71.04|70.24|71.04|70.24|71.05|70.25|71.04|70.24|7
1707137700000|2024-02-05 12:55:00|71.02|70.22|71.06|70.26|71.06|70.26|70.98|70.18|17
1707138000000|2024-02-05 13:00:00|71.08|70.28|71.17|70.37|71.17|70.37|71.07|70.27|19
1707138300000|2024-02-05 13:05:00|71.16|70.36|71.08|70.28|71.17|70.37|71.07|70.27|23
1707138600000|2024-02-05 13:10:00|71.07|70.27|71.08|70.28|71.08|70.28|71.07|70.27|10
1707138900000|2024-02-05 13:15:00|71.07|70.27|71.22|70.42|71.22|70.42|71.07|70.27|15
1707139200000|2024-02-05 13:20:00|71.24|70.44|71.27|70.47|71.29|70.49|71.24|70.44|16
1707139800000|2024-02-05 13:30:00|71.28|70.48|71.28|70.48|71.29|70.49|71.27|70.47|15
1707140100000|2024-02-05 13:35:00|71.47|70.67|71.36|70.56|71.47|70.67|71.36|70.56|11
1707140400000|2024-02-05 13:40:00|71.35|70.55|71.37|70.57|71.41|70.61|71.35|70.55|27
1707140700000|2024-02-05 13:45:00|71.38|70.58|71.42|70.62|71.45|70.65|71.37|70.57|11
1707141000000|2024-02-05 13:50:00|71.34|70.54|71.31|70.51|71.35|70.55|71.27|70.47|8
1707141300000|2024-02-05 13:55:00|71.34|70.54|71.32|70.52|71.35|70.55|71.27|70.47|12
1707141600000|2024-02-05 14:00:00|71.38|70.58|71.33|70.53|71.44|70.64|71.3|70.5|49
1707141900000|2024-02-05 14:05:00|71.34|70.54|71.41|70.61|71.41|70.61|71.34|70.54|33
1707142200000|2024-02-05 14:10:00|71.4|70.6|71.34|70.54|71.45|70.65|71.29|70.49|34
1707142500000|2024-02-05 14:15:00|71.35|70.55|71.46|70.66|71.47|70.67|71.34|70.54|40
1707142800000|2024-02-05 14:20:00|71.45|70.65|71.36|70.56|71.45|70.65|71.29|70.49|27
1707143400000|2024-02-05 14:30:00|71.37|70.57|71.44|70.64|71.46|70.66|71.37|70.57|12
1707143700000|2024-02-05 14:35:00|71.43|70.63|71.32|70.52|71.46|70.66|71.31|70.51|43
1707144000000|2024-02-05 14:40:00|71.31|70.51|71.28|70.48|71.32|70.52|71.27|70.47|14
1707144300000|2024-02-05 14:45:00|71.3|70.5|71.32|70.52|71.32|70.52|71.3|70.5|2
1707145200000|2024-02-05 15:00:00|71.15|70.35|71.03|70.23|71.15|70.35|70.95|70.15|6
1707145800000|2024-02-05 15:10:00|71.09|70.29|71.02|70.22|71.12|70.32|71.01|70.21|17
1707146100000|2024-02-05 15:15:00|71.04|70.24|70.96|70.16|71.04|70.24|70.95|70.15|15
1707146400000|2024-02-05 15:20:00|70.85|70.05|70.73|69.93|70.85|70.05|70.7|69.9|11
1707146700000|2024-02-05 15:25:00|70.74|69.94|70.75|69.95|70.83|70.03|70.7|69.9|34
1707147300000|2024-02-05 15:35:00|70.79|69.99|70.81|70.01|70.85|70.05|70.75|69.95|63
1707147600000|2024-02-05 15:40:00|70.83|70.03|70.44|69.64|70.84|70.04|70.43|69.63|63
1707147900000|2024-02-05 15:45:00|70.45|69.65|70.51|69.71|70.52|69.72|70.32|69.52|70
1707148200000|2024-02-05 15:50:00|70.49|69.69|70.43|69.63|70.49|69.69|70.36|69.56|38
1707148800000|2024-02-05 16:00:00|70.34|69.54|70.33|69.53|70.35|69.55|70.26|69.46|52
1707149100000|2024-02-05 16:05:00|70.31|69.51|70.32|69.52|70.33|69.53|70.13|69.33|53
1707149400000|2024-02-05 16:10:00|70.33|69.53|70.34|69.54|70.35|69.55|70.25|69.45|64
1707149700000|2024-02-05 16:15:00|70.33|69.53|70.44|69.64|70.5|69.7|70.33|69.53|60
1707150000000|2024-02-05 16:20:00|70.43|69.63|70.25|69.45|70.43|69.63|70.25|69.45|42
1707150300000|2024-02-05 16:25:00|70.14|69.34|70.05|69.25|70.18|69.38|70.05|69.25|22
1707150600000|2024-02-05 16:30:00|70.1|69.3|70.25|69.45|70.25|69.45|70.1|69.3|39
1707151200000|2024-02-05 16:40:00|70.3|69.5|70.34|69.54|70.37|69.57|70.3|69.5|21
1707151500000|2024-02-05 16:45:00|70.35|69.55|70.53|69.73|70.53|69.73|70.35|69.55|24
1707151800000|2024-02-05 16:50:00|70.54|69.74|70.49|69.69|70.54|69.74|70.44|69.64|35
1707152400000|2024-02-05 17:00:00|70.53|69.73|70.52|69.72|70.53|69.73|70.51|69.71|5
1707152700000|2024-02-05 17:05:00|70.53|69.73|70.55|69.75|70.55|69.75|70.48|69.68|6
1707153000000|2024-02-05 17:10:00|70.6|69.8|70.69|69.89|70.69|69.89|70.6|69.8|7
1707153300000|2024-02-05 17:15:00|70.73|69.93|70.65|69.85|70.73|69.93|70.54|69.74|27
1707153600000|2024-02-05 17:20:00|70.64|69.84|70.63|69.83|70.65|69.85|70.57|69.77|26
1707153900000|2024-02-05 17:25:00|70.62|69.82|70.58|69.78|70.62|69.82|70.55|69.75|23
1707154500000|2024-02-05 17:35:00|70.64|69.84|70.74|69.94|70.74|69.94|70.64|69.84|4
1707154800000|2024-02-05 17:40:00|70.8|70|70.85|70.05|70.85|70.05|70.8|70|5
1707155100000|2024-02-05 17:45:00|70.84|70.04|70.77|69.97|70.84|70.04|70.73|69.93|12
1707155400000|2024-02-05 17:50:00|70.76|69.96|70.6|69.8|70.76|69.96|70.57|69.77|28
1707156000000|2024-02-05 18:00:00|70.63|69.83|70.65|69.85|70.65|69.85|70.62|69.82|6
1707156300000|2024-02-05 18:05:00|70.71|69.91|70.57|69.77|70.75|69.95|70.57|69.77|24
1707156600000|2024-02-05 18:10:00|70.59|69.79|70.63|69.83|70.63|69.83|70.56|69.76|28
1707156900000|2024-02-05 18:15:00|70.62|69.82|70.64|69.84|70.64|69.84|70.5|69.7|20
1707157200000|2024-02-05 18:20:00|70.68|69.88|70.61|69.81|70.7|69.9|70.58|69.78|23
1707157500000|2024-02-05 18:25:00|70.65|69.85|70.7|69.9|70.7|69.9|70.65|69.85|5
1707157800000|2024-02-05 18:30:00|70.71|69.91|70.73|69.93|70.73|69.93|70.71|69.91|10
1707158100000|2024-02-05 18:35:00|70.72|69.92|70.83|70.03|70.83|70.03|70.65|69.85|19
1707158400000|2024-02-05 18:40:00|70.84|70.04|70.84|70.04|70.84|70.04|70.84|70.04|1
1707159000000|2024-02-05 18:50:00|70.85|70.05|70.84|70.04|70.85|70.05|70.83|70.03|4
1707159300000|2024-02-05 18:55:00|70.85|70.05|70.85|70.05|70.85|70.05|70.85|70.05|1
1707159600000|2024-02-05 19:00:00|70.94|70.14|70.94|70.14|70.94|70.14|70.94|70.14|1
1707159900000|2024-02-05 19:05:00|70.96|70.16|71.01|70.21|71.01|70.21|70.96|70.16|5
1707160800000|2024-02-05 19:20:00|71.1|70.3|71.36|70.56|71.37|70.57|71.1|70.3|4
1707161100000|2024-02-05 19:25:00|71.32|70.52|71.32|70.52|71.32|70.52|71.32|70.52|1
1707161400000|2024-02-05 19:30:00|71.31|70.51|71.15|70.35|71.31|70.51|71.15|70.35|16
1707161700000|2024-02-05 19:35:00|71.14|70.34|71.11|70.31|71.14|70.34|71.09|70.29|12
1707162600000|2024-02-05 19:50:00|71.1|70.3|71.09|70.29|71.15|70.35|71.09|70.29|8
1707163200000|2024-02-05 20:00:00|71.13|70.33|71.23|70.43|71.23|70.43|71.13|70.33|5
1707163500000|2024-02-05 20:05:00|71.22|70.42|71.1|70.3|71.22|70.42|71.08|70.28|18
1707163800000|2024-02-05 20:10:00|71.05|70.25|71|70.2|71.05|70.25|70.99|70.19|4
1707164100000|2024-02-05 20:15:00|70.97|70.17|71|70.2|71.05|70.25|70.95|70.15|11
1707164400000|2024-02-05 20:20:00|71.01|70.21|70.77|69.97|71.04|70.24|70.69|69.89|31
1707164700000|2024-02-05 20:25:00|70.79|69.99|70.95|70.15|70.96|70.16|70.79|69.99|21
1707165000000|2024-02-05 20:30:00|70.94|70.14|71.05|70.25|71.12|70.32|70.94|70.14|27
1707165300000|2024-02-05 20:35:00|71.04|70.24|71.05|70.25|71.06|70.26|71.04|70.24|16
1707165600000|2024-02-05 20:40:00|71.06|70.26|71.12|70.32|71.13|70.33|71.06|70.26|24
1707166200000|2024-02-05 20:50:00|71.11|70.31|71.08|70.28|71.13|70.33|71.07|70.27|26
1707166500000|2024-02-05 20:55:00|71.09|70.29|71.11|70.31|71.13|70.33|71.08|70.28|20
1707166800000|2024-02-05 21:00:00|71.1|70.3|70.95|70.15|71.11|70.31|70.95|70.15|13
1707168000000|2024-02-05 21:20:00|70.72|69.92|70.62|69.82|70.72|69.92|70.59|69.79|31
1707168300000|2024-02-05 21:25:00|70.64|69.84|70.65|69.85|70.65|69.85|70.64|69.84|2
1707168600000|2024-02-05 21:30:00|70.74|69.94|70.79|69.99|70.84|70.04|70.74|69.94|14
1707168900000|2024-02-05 21:35:00|70.75|69.95|70.84|70.04|70.84|70.04|70.6|69.8|54
1707169200000|2024-02-05 21:40:00|70.85|70.05|71.02|70.22|71.03|70.23|70.85|70.05|37
1707169500000|2024-02-05 21:45:00|71.03|70.23|70.91|70.11|71.03|70.23|70.84|70.04|15
1707169800000|2024-02-05 21:50:00|70.94|70.14|70.93|70.13|70.94|70.14|70.87|70.07|23
1707170100000|2024-02-05 21:55:00|71.05|70.25|70.98|70.18|71.05|70.25|70.98|70.18|8
1707170400000|2024-02-05 22:00:00|70.97|70.17|71.02|70.22|71.02|70.22|70.83|70.03|53
1707170700000|2024-02-05 22:05:00|71.05|70.25|71.09|70.29|71.09|70.29|71.02|70.22|16
1707171600000|2024-02-05 22:20:00|71.05|70.25|71.05|70.25|71.05|70.25|71.05|70.25|1
1707171900000|2024-02-05 22:25:00|71.06|70.26|71.04|70.24|71.06|70.26|71.02|70.22|6
1707172200000|2024-02-05 22:30:00|71.03|70.23|70.95|70.15|71.03|70.23|70.72|69.92|70
1707172500000|2024-02-05 22:35:00|70.94|70.14|71.03|70.23|71.03|70.23|70.94|70.14|18
1707172800000|2024-02-05 22:40:00|71|70.2|70.95|70.15|71.05|70.25|70.95|70.15|3
1707173100000|2024-02-05 22:45:00|71.05|70.25|71.05|70.25|71.05|70.25|71.05|70.25|1
1707175500000|2024-02-05 23:25:00|71.15|70.35|71.15|70.35|71.16|70.36|71.15|70.35|3
1707175800000|2024-02-05 23:30:00|71.16|70.36|71.17|70.37|71.17|70.37|71.14|70.34|15
1707176100000|2024-02-05 23:35:00|71.18|70.38|71.18|70.38|71.18|70.38|71.18|70.38|1
1707176700000|2024-02-05 23:45:00|71.25|70.45|71.3|70.5|71.3|70.5|71.25|70.45|4
1707177000000|2024-02-05 23:50:00|71.31|70.51|71.37|70.57|71.38|70.58|71.31|70.51|9
1707177600000|2024-02-06 00:00:00|71.38|70.58|71.51|70.71|71.55|70.75|71.37|70.57|29
1707177900000|2024-02-06 00:05:00|71.5|70.7|71.62|70.82|71.62|70.82|71.49|70.69|26
1707178200000|2024-02-06 00:10:00|71.65|70.85|71.69|70.89|71.69|70.89|71.61|70.81|15
1707178500000|2024-02-06 00:15:00|71.74|70.94|71.72|70.92|71.74|70.94|71.57|70.77|37
1707178800000|2024-02-06 00:20:00|71.73|70.93|71.65|70.85|71.73|70.93|71.6|70.8|37
1707179100000|2024-02-06 00:25:00|71.64|70.84|71.72|70.92|71.72|70.92|71.6|70.8|44
1707179400000|2024-02-06 00:30:00|71.73|70.93|72.23|71.43|72.23|71.43|71.72|70.92|46
1707179700000|2024-02-06 00:35:00|72.22|71.42|72.15|71.35|72.33|71.53|72.15|71.35|42
1707180000000|2024-02-06 00:40:00|72.14|71.34|71.93|71.13|72.14|71.34|71.92|71.12|30
1707180300000|2024-02-06 00:45:00|71.94|71.14|71.93|71.13|71.94|71.14|71.89|71.09|21
1707180600000|2024-02-06 00:50:00|71.91|71.11|71.93|71.13|71.93|71.13|71.9|71.1|6
1707180900000|2024-02-06 00:55:00|71.92|71.12|71.93|71.13|71.93|71.13|71.9|71.1|4
1707181200000|2024-02-06 01:00:00|71.92|71.12|71.93|71.13|71.93|71.13|71.87|71.07|33
1707181500000|2024-02-06 01:05:00|71.96|71.16|71.99|71.19|72.02|71.22|71.95|71.15|27
1707181800000|2024-02-06 01:10:00|72.01|71.21|72.15|71.35|72.15|71.35|71.92|71.12|30
1707182100000|2024-02-06 01:15:00|72.16|71.36|72.15|71.35|72.16|71.36|72.13|71.33|8
1707182400000|2024-02-06 01:20:00|72.16|71.36|72.15|71.35|72.19|71.39|72.15|71.35|16
1707182700000|2024-02-06 01:25:00|72.16|71.36|72.17|71.37|72.19|71.39|72.13|71.33|15
1707183000000|2024-02-06 01:30:00|72.15|71.35|72.29|71.49|72.31|71.51|72.15|71.35|21
1707183300000|2024-02-06 01:35:00|72.3|71.5|72.25|71.45|72.31|71.51|72.25|71.45|47
1707183600000|2024-02-06 01:40:00|72.23|71.43|72.16|71.36|72.23|71.43|72.15|71.35|11
1707183900000|2024-02-06 01:45:00|72.15|71.35|72.06|71.26|72.15|71.35|72.05|71.25|26
1707184200000|2024-02-06 01:50:00|72.05|71.25|71.9|71.1|72.05|71.25|71.86|71.06|19
1707184500000|2024-02-06 01:55:00|71.92|71.12|71.92|71.12|71.93|71.13|71.92|71.12|7
1707184800000|2024-02-06 02:00:00|71.93|71.13|71.83|71.03|71.93|71.13|71.82|71.02|13
1707185100000|2024-02-06 02:05:00|71.82|71.02|71.91|71.11|71.92|71.12|71.77|70.97|29
1707185400000|2024-02-06 02:10:00|71.92|71.12|72.03|71.23|72.03|71.23|71.91|71.11|16
1707185700000|2024-02-06 02:15:00|72.02|71.22|72.12|71.32|72.13|71.33|72.02|71.22|29
1707186000000|2024-02-06 02:20:00|72.13|71.33|71.95|71.15|72.13|71.33|71.95|71.15|25
1707186300000|2024-02-06 02:25:00|71.96|71.16|71.86|71.06|71.96|71.16|71.86|71.06|11
1707186600000|2024-02-06 02:30:00|71.85|71.05|71.83|71.03|71.89|71.09|71.83|71.03|13
1707186900000|2024-02-06 02:35:00|71.89|71.09|71.93|71.13|71.93|71.13|71.87|71.07|35
1707187200000|2024-02-06 02:40:00|71.92|71.12|72.04|71.24|72.05|71.25|71.88|71.08|24
1707187500000|2024-02-06 02:45:00|72.05|71.25|72.06|71.26|72.13|71.33|72.05|71.25|35
1707187800000|2024-02-06 02:50:00|72.07|71.27|72.02|71.22|72.09|71.29|72.02|71.22|21
1707188100000|2024-02-06 02:55:00|72.03|71.23|72.03|71.23|72.03|71.23|72.02|71.22|17
1707188400000|2024-02-06 03:00:00|72.02|71.22|72.05|71.25|72.09|71.29|72.02|71.22|36
1707188700000|2024-02-06 03:05:00|72.04|71.24|72.05|71.25|72.08|71.28|72.04|71.24|11
1707189000000|2024-02-06 03:10:00|72.04|71.24|72.03|71.23|72.05|71.25|72.02|71.22|15
1707189300000|2024-02-06 03:15:00|72.02|71.22|72.03|71.23|72.03|71.23|71.98|71.18|14
1707189600000|2024-02-06 03:20:00|72.02|71.22|71.95|71.15|72.03|71.23|71.95|71.15|13
1707189900000|2024-02-06 03:25:00|71.94|71.14|71.96|71.16|71.96|71.16|71.94|71.14|13
1707190200000|2024-02-06 03:30:00|71.95|71.15|71.95|71.15|71.96|71.16|71.94|71.14|23
1707190500000|2024-02-06 03:35:00|71.92|71.12|71.91|71.11|71.94|71.14|71.87|71.07|20
1707190800000|2024-02-06 03:40:00|71.92|71.12|71.85|71.05|71.92|71.12|71.84|71.04|16
1707191100000|2024-02-06 03:45:00|71.83|71.03|71.93|71.13|71.93|71.13|71.75|70.95|22
1707191400000|2024-02-06 03:50:00|71.92|71.12|71.93|71.13|71.93|71.13|71.92|71.12|4
1707191700000|2024-02-06 03:55:00|71.92|71.12|71.84|71.04|71.93|71.13|71.84|71.04|11
1707192000000|2024-02-06 04:00:00|71.83|71.03|71.93|71.13|71.93|71.13|71.83|71.03|6
1707192300000|2024-02-06 04:05:00|71.94|71.14|71.94|71.14|71.94|71.14|71.94|71.14|1
1707192600000|2024-02-06 04:10:00|71.93|71.13|71.93|71.13|71.93|71.13|71.93|71.13|1
1707192900000|2024-02-06 04:15:00|71.92|71.12|71.73|70.93|71.92|71.12|71.72|70.92|14
1707193200000|2024-02-06 04:20:00|71.7|70.9|71.83|71.03|71.83|71.03|71.7|70.9|8
1707193500000|2024-02-06 04:25:00|71.84|71.04|71.92|71.12|71.92|71.12|71.84|71.04|28
1707193800000|2024-02-06 04:30:00|71.91|71.11|71.78|70.98|71.91|71.11|71.78|70.98|22
1707194100000|2024-02-06 04:35:00|71.74|70.94|71.72|70.92|71.74|70.94|71.71|70.91|15
1707194400000|2024-02-06 04:40:00|71.71|70.91|71.72|70.92|71.73|70.93|71.71|70.91|3
1707194700000|2024-02-06 04:45:00|71.7|70.9|71.67|70.87|71.73|70.93|71.62|70.82|33
1707195000000|2024-02-06 04:50:00|71.66|70.86|71.73|70.93|71.73|70.93|71.66|70.86|9
1707195300000|2024-02-06 04:55:00|71.75|70.95|71.73|70.93|71.75|70.95|71.73|70.93|2
1707195900000|2024-02-06 05:05:00|71.68|70.88|71.65|70.85|71.68|70.88|71.55|70.75|10
1707196200000|2024-02-06 05:10:00|71.63|70.83|71.62|70.82|71.64|70.84|71.58|70.78|8
1707196800000|2024-02-06 05:20:00|71.67|70.87|71.71|70.91|71.71|70.91|71.67|70.87|2
1707197100000|2024-02-06 05:25:00|71.69|70.89|71.71|70.91|71.71|70.91|71.69|70.89|27
1707197700000|2024-02-06 05:35:00|71.72|70.92|71.85|71.05|71.85|71.05|71.72|70.92|4
1707198000000|2024-02-06 05:40:00|71.84|71.04|71.84|71.04|71.84|71.04|71.84|71.04|1
1707200400000|2024-02-06 06:20:00|71.85|71.05|71.79|70.99|71.92|71.12|71.79|70.99|28
1707200700000|2024-02-06 06:25:00|71.8|71|71.82|71.02|71.82|71.02|71.76|70.96|16
1707201000000|2024-02-06 06:30:00|71.81|71.01|71.82|71.02|71.82|71.02|71.81|71.01|30
1707201300000|2024-02-06 06:35:00|71.81|71.01|71.83|71.03|71.83|71.03|71.79|70.99|49
1707201600000|2024-02-06 06:40:00|71.84|71.04|71.83|71.03|71.84|71.04|71.8|71|10
1707201900000|2024-02-06 06:45:00|71.84|71.04|71.69|70.89|71.86|71.06|71.69|70.89|13
1707202200000|2024-02-06 06:50:00|71.71|70.91|71.77|70.97|71.77|70.97|71.71|70.91|4
1707202800000|2024-02-06 07:00:00|71.83|71.03|71.74|70.94|71.94|71.14|71.74|70.94|25
1707203100000|2024-02-06 07:05:00|71.75|70.95|71.76|70.96|71.83|71.03|71.74|70.94|30
1707203400000|2024-02-06 07:10:00|71.79|70.99|71.85|71.05|71.85|71.05|71.78|70.98|9
1707203700000|2024-02-06 07:15:00|71.83|71.03|71.89|71.09|71.92|71.12|71.75|70.95|30
1707204000000|2024-02-06 07:20:00|71.92|71.12|71.95|71.15|71.95|71.15|71.92|71.12|2
1707204600000|2024-02-06 07:30:00|71.94|71.14|71.89|71.09|71.94|71.14|71.89|71.09|16
1707204900000|2024-02-06 07:35:00|71.84|71.04|71.78|70.98|71.84|71.04|71.78|70.98|4
1707205500000|2024-02-06 07:45:00|71.76|70.96|71.75|70.95|71.77|70.97|71.75|70.95|3
1707205800000|2024-02-06 07:50:00|71.76|70.96|71.91|71.11|71.91|71.11|71.76|70.96|22
1707206100000|2024-02-06 07:55:00|71.93|71.13|71.96|71.16|71.99|71.19|71.93|71.13|13
1707206400000|2024-02-06 08:00:00|71.98|71.18|71.93|71.13|71.99|71.19|71.89|71.09|25
1707206700000|2024-02-06 08:05:00|71.95|71.15|72|71.2|72|71.2|71.95|71.15|6
1707207000000|2024-02-06 08:10:00|72.04|71.24|72.15|71.35|72.21|71.41|72.03|71.23|38
1707207300000|2024-02-06 08:15:00|72.2|71.4|72.32|71.52|72.32|71.52|72.18|71.38|24
1707207600000|2024-02-06 08:20:00|72.36|71.56|72.23|71.43|72.36|71.56|72.18|71.38|71
1707207900000|2024-02-06 08:25:00|72.22|71.42|72.27|71.47|72.35|71.55|72.18|71.38|73
1707208200000|2024-02-06 08:30:00|72.28|71.48|72.28|71.48|72.29|71.49|72.18|71.38|25
1707208500000|2024-02-06 08:35:00|72.25|71.45|72.24|71.44|72.29|71.49|72.24|71.44|15
1707208800000|2024-02-06 08:40:00|72.25|71.45|72.33|71.53|72.33|71.53|72.25|71.45|4
1707209100000|2024-02-06 08:45:00|72.34|71.54|72.65|71.85|72.65|71.85|72.33|71.53|25
1707209400000|2024-02-06 08:50:00|72.64|71.84|72.59|71.79|72.65|71.85|72.58|71.78|46
1707209700000|2024-02-06 08:55:00|72.58|71.78|72.59|71.79|72.63|71.83|72.57|71.77|31
1707210000000|2024-02-06 09:00:00|72.58|71.78|72.39|71.59|72.59|71.79|72.39|71.59|23
1707210300000|2024-02-06 09:05:00|72.38|71.58|72.46|71.66|72.46|71.66|72.37|71.57|23
1707210600000|2024-02-06 09:10:00|72.48|71.68|72.46|71.66|72.54|71.74|72.43|71.63|42
1707210900000|2024-02-06 09:15:00|72.44|71.64|72.37|71.57|72.51|71.71|72.37|71.57|34
1707211200000|2024-02-06 09:20:00|72.35|71.55|72.36|71.56|72.37|71.57|72.34|71.54|12
1707211500000|2024-02-06 09:25:00|72.35|71.55|72.45|71.65|72.45|71.65|72.35|71.55|20
1707211800000|2024-02-06 09:30:00|72.41|71.61|72.35|71.55|72.41|71.61|72.34|71.54|35
1707212100000|2024-02-06 09:35:00|72.34|71.54|72.34|71.54|72.38|71.58|72.33|71.53|23
1707212400000|2024-02-06 09:40:00|72.35|71.55|72.32|71.52|72.36|71.56|72.32|71.52|19
1707212700000|2024-02-06 09:45:00|72.31|71.51|72.35|71.55|72.4|71.6|72.27|71.47|43
1707213000000|2024-02-06 09:50:00|72.37|71.57|72.39|71.59|72.43|71.63|72.37|71.57|8
1707213300000|2024-02-06 09:55:00|72.37|71.57|72.45|71.65|72.48|71.68|72.37|71.57|9
1707213600000|2024-02-06 10:00:00|72.47|71.67|72.39|71.59|72.49|71.69|72.39|71.59|6
1707213900000|2024-02-06 10:05:00|72.33|71.53|72.33|71.53|72.34|71.54|72.29|71.49|14
1707214200000|2024-02-06 10:10:00|72.34|71.54|72.31|71.51|72.43|71.63|72.3|71.5|26
1707214800000|2024-02-06 10:20:00|72.32|71.52|72.14|71.34|72.35|71.55|72.14|71.34|35
1707215100000|2024-02-06 10:25:00|72.15|71.35|72.16|71.36|72.16|71.36|72.13|71.33|5
1707215400000|2024-02-06 10:30:00|72.15|71.35|72.43|71.63|72.52|71.72|72.15|71.35|71
1707215700000|2024-02-06 10:35:00|72.47|71.67|72.47|71.67|72.53|71.73|72.46|71.66|31
1707216000000|2024-02-06 10:40:00|72.46|71.66|72.05|71.25|72.47|71.67|71.95|71.15|53
1707216300000|2024-02-06 10:45:00|71.99|71.19|71.97|71.17|72.05|71.25|71.65|70.85|83
1707216600000|2024-02-06 10:50:00|71.9|71.1|72.03|71.23|72.03|71.23|71.85|71.05|44
1707216900000|2024-02-06 10:55:00|72.02|71.22|71.98|71.18|72.13|71.33|71.95|71.15|42
1707217200000|2024-02-06 11:00:00|71.96|71.16|71.75|70.95|72.03|71.23|71.65|70.85|74
1707217500000|2024-02-06 11:05:00|71.77|70.97|71.7|70.9|71.9|71.1|71.65|70.85|47
1707217800000|2024-02-06 11:10:00|71.68|70.88|71.73|70.93|71.73|70.93|71.63|70.83|18
1707218100000|2024-02-06 11:15:00|71.71|70.91|71.79|70.99|71.81|71.01|71.59|70.79|22
1707218400000|2024-02-06 11:20:00|71.8|71|71.85|71.05|71.93|71.13|71.77|70.97|24
1707218700000|2024-02-06 11:25:00|71.86|71.06|71.85|71.05|71.92|71.12|71.85|71.05|16
1707219000000|2024-02-06 11:30:00|71.88|71.08|71.83|71.03|71.93|71.13|71.81|71.01|25
1707219300000|2024-02-06 11:35:00|71.84|71.04|71.84|71.04|71.92|71.12|71.75|70.95|41
1707219600000|2024-02-06 11:40:00|71.86|71.06|71.85|71.05|71.93|71.13|71.85|71.05|7
1707219900000|2024-02-06 11:45:00|71.95|71.15|72.05|71.25|72.13|71.33|71.95|71.15|15
1707220200000|2024-02-06 11:50:00|72.04|71.24|72.02|71.22|72.04|71.24|71.97|71.17|54
1707220500000|2024-02-06 11:55:00|71.99|71.19|72.04|71.24|72.07|71.27|71.95|71.15|23
1707220800000|2024-02-06 12:00:00|72.03|71.23|72.15|71.35|72.15|71.35|71.98|71.18|27
1707221100000|2024-02-06 12:05:00|72.14|71.34|72.13|71.33|72.14|71.34|72.11|71.31|4
1707221400000|2024-02-06 12:10:00|72.11|71.31|71.96|71.16|72.13|71.33|71.96|71.16|14
1707222000000|2024-02-06 12:20:00|71.95|71.15|71.82|71.02|71.95|71.15|71.76|70.96|20
1707222300000|2024-02-06 12:25:00|71.83|71.03|71.9|71.1|71.91|71.11|71.79|70.99|57
1707222600000|2024-02-06 12:30:00|71.91|71.11|71.87|71.07|71.99|71.19|71.87|71.07|39
1707222900000|2024-02-06 12:35:00|71.84|71.04|71.89|71.09|71.98|71.18|71.83|71.03|60
1707223200000|2024-02-06 12:40:00|71.88|71.08|71.95|71.15|71.95|71.15|71.88|71.08|7
1707223500000|2024-02-06 12:45:00|71.94|71.14|71.55|70.75|71.94|71.14|71.55|70.75|38
1707223800000|2024-02-06 12:50:00|71.56|70.76|71.6|70.8|71.6|70.8|71.45|70.65|35
1707224100000|2024-02-06 12:55:00|71.66|70.86|71.82|71.02|71.82|71.02|71.66|70.86|19
1707224400000|2024-02-06 13:00:00|71.83|71.03|71.65|70.85|71.84|71.04|71.65|70.85|53
1707224700000|2024-02-06 13:05:00|71.64|70.84|71.59|70.79|71.66|70.86|71.53|70.73|99
1707225000000|2024-02-06 13:10:00|71.6|70.8|71.73|70.93|71.73|70.93|71.6|70.8|33
1707225300000|2024-02-06 13:15:00|71.72|70.92|71.8|71|71.91|71.11|71.72|70.92|21
1707225600000|2024-02-06 13:20:00|71.78|70.98|71.92|71.12|71.93|71.13|71.78|70.98|31
1707225900000|2024-02-06 13:25:00|71.95|71.15|71.95|71.15|71.95|71.15|71.85|71.05|25
1707226200000|2024-02-06 13:30:00|71.99|71.19|71.94|71.14|72.02|71.22|71.94|71.14|17
1707226500000|2024-02-06 13:35:00|71.93|71.13|71.98|71.18|71.98|71.18|71.93|71.13|5
1707226800000|2024-02-06 13:40:00|71.94|71.14|71.92|71.12|71.94|71.14|71.85|71.05|31
1707227100000|2024-02-06 13:45:00|71.93|71.13|71.9|71.1|71.93|71.13|71.87|71.07|11
1707227400000|2024-02-06 13:50:00|71.86|71.06|71.86|71.06|71.87|71.07|71.85|71.05|11
1707227700000|2024-02-06 13:55:00|71.84|71.04|71.82|71.02|71.84|71.04|71.76|70.96|36
1707228000000|2024-02-06 14:00:00|71.83|71.03|71.95|71.15|72.03|71.23|71.83|71.03|24
1707228600000|2024-02-06 14:10:00|71.98|71.18|71.91|71.11|71.98|71.18|71.85|71.05|23
1707228900000|2024-02-06 14:15:00|71.92|71.12|72.03|71.23|72.03|71.23|71.92|71.12|11
1707229200000|2024-02-06 14:20:00|72.02|71.22|71.85|71.05|72.02|71.22|71.8|71|49
1707229800000|2024-02-06 14:30:00|71.88|71.08|71.93|71.13|71.93|71.13|71.85|71.05|39
1707230100000|2024-02-06 14:35:00|71.92|71.12|72.14|71.34|72.14|71.34|71.92|71.12|20
1707230400000|2024-02-06 14:40:00|72.13|71.33|72.01|71.21|72.15|71.35|71.99|71.19|83
1707230700000|2024-02-06 14:45:00|72|71.2|71.95|71.15|72.02|71.22|71.94|71.14|54
1707231000000|2024-02-06 14:50:00|71.94|71.14|71.91|71.11|72.02|71.22|71.86|71.06|69
1707231300000|2024-02-06 14:55:00|71.9|71.1|71.82|71.02|71.91|71.11|71.76|70.96|42
1707231600000|2024-02-06 15:00:00|71.79|70.99|71.77|70.97|71.79|70.99|71.73|70.93|80
1707231900000|2024-02-06 15:05:00|71.78|70.98|71.84|71.04|71.92|71.12|71.78|70.98|25
1707232200000|2024-02-06 15:10:00|71.83|71.03|71.73|70.93|71.83|71.03|71.65|70.85|38
1707232500000|2024-02-06 15:15:00|71.72|70.92|72.05|71.25|72.05|71.25|71.72|70.92|39
1707232800000|2024-02-06 15:20:00|72.04|71.24|72.12|71.32|72.17|71.37|72.03|71.23|37
1707233100000|2024-02-06 15:25:00|72.11|71.31|72.15|71.35|72.17|71.37|72.07|71.27|11
1707233400000|2024-02-06 15:30:00|72.14|71.34|72.13|71.33|72.23|71.43|72.09|71.29|22
1707233700000|2024-02-06 15:35:00|72.1|71.3|72.1|71.3|72.13|71.33|72.07|71.27|26
1707234000000|2024-02-06 15:40:00|72.13|71.33|72.23|71.43|72.23|71.43|72.13|71.33|28
1707234300000|2024-02-06 15:45:00|72.26|71.46|72.38|71.58|72.43|71.63|72.26|71.46|28
1707234600000|2024-02-06 15:50:00|72.37|71.57|72.52|71.72|72.52|71.72|72.37|71.57|17
1707234900000|2024-02-06 15:55:00|72.51|71.71|72.56|71.76|72.61|71.81|72.47|71.67|42
1707235200000|2024-02-06 16:00:00|72.55|71.75|72.49|71.69|72.56|71.76|72.48|71.68|33
1707235500000|2024-02-06 16:05:00|72.52|71.72|72.45|71.65|72.53|71.73|72.45|71.65|42
1707235800000|2024-02-06 16:10:00|72.44|71.64|72.35|71.55|72.44|71.64|72.31|71.51|69
1707236100000|2024-02-06 16:15:00|72.38|71.58|72.39|71.59|72.39|71.59|72.32|71.52|49
1707236400000|2024-02-06 16:20:00|72.41|71.61|72.72|71.92|72.72|71.92|72.41|71.61|103
1707236700000|2024-02-06 16:25:00|72.73|71.93|72.65|71.85|72.76|71.96|72.64|71.84|34
1707237000000|2024-02-06 16:30:00|72.62|71.82|72.63|71.83|72.63|71.83|72.57|71.77|6
1707237300000|2024-02-06 16:35:00|72.64|71.84|72.61|71.81|72.64|71.84|72.58|71.78|18
1707237600000|2024-02-06 16:40:00|72.62|71.82|72.56|71.76|72.66|71.86|72.54|71.74|39
1707237900000|2024-02-06 16:45:00|72.55|71.75|72.44|71.64|72.55|71.75|72.44|71.64|20
1707238200000|2024-02-06 16:50:00|72.45|71.65|72.44|71.64|72.45|71.65|72.37|71.57|39
1707238500000|2024-02-06 16:55:00|72.43|71.63|72.35|71.55|72.43|71.63|72.35|71.55|15
1707238800000|2024-02-06 17:00:00|72.38|71.58|72.44|71.64|72.44|71.64|72.35|71.55|13
1707239100000|2024-02-06 17:05:00|72.43|71.63|72.52|71.72|72.53|71.73|72.43|71.63|19
1707239400000|2024-02-06 17:10:00|72.53|71.73|72.53|71.73|72.54|71.74|72.51|71.71|39
1707239700000|2024-02-06 17:15:00|72.52|71.72|72.58|71.78|72.71|71.91|72.52|71.72|45
1707240000000|2024-02-06 17:20:00|72.57|71.77|72.57|71.77|72.58|71.78|72.56|71.76|61
1707240300000|2024-02-06 17:25:00|72.58|71.78|72.64|71.84|72.64|71.84|72.58|71.78|5
1707240600000|2024-02-06 17:30:00|72.56|71.76|72.45|71.65|72.57|71.77|72.45|71.65|11
1707240900000|2024-02-06 17:35:00|72.44|71.64|72.4|71.6|72.45|71.65|72.37|71.57|19
1707241200000|2024-02-06 17:40:00|72.41|71.61|72.42|71.62|72.42|71.62|72.38|71.58|12
1707241800000|2024-02-06 17:50:00|72.39|71.59|72.39|71.59|72.39|71.59|72.39|71.59|1
1707242400000|2024-02-06 18:00:00|72.35|71.55|72.33|71.53|72.35|71.55|72.33|71.53|2
1707242700000|2024-02-06 18:05:00|72.34|71.54|72.35|71.55|72.35|71.55|72.34|71.54|2
1707243000000|2024-02-06 18:10:00|72.39|71.59|72.35|71.55|72.43|71.63|72.35|71.55|10
1707243300000|2024-02-06 18:15:00|72.34|71.54|72.25|71.45|72.34|71.54|72.25|71.45|7
1707243600000|2024-02-06 18:20:00|72.2|71.4|72.15|71.35|72.2|71.4|72.15|71.35|2
1707244200000|2024-02-06 18:30:00|72.1|71.3|72.04|71.24|72.1|71.3|72.03|71.23|3
1707244800000|2024-02-06 18:40:00|72.07|71.27|72.05|71.25|72.13|71.33|72.05|71.25|12
1707245400000|2024-02-06 18:50:00|72.19|71.39|72.33|71.53|72.33|71.53|72.19|71.39|5
1707245700000|2024-02-06 18:55:00|72.34|71.54|72.36|71.56|72.36|71.56|72.34|71.54|5
1707246000000|2024-02-06 19:00:00|72.35|71.55|72.26|71.46|72.35|71.55|72.26|71.46|12
1707246600000|2024-02-06 19:10:00|72.25|71.45|72.23|71.43|72.25|71.45|72.23|71.43|2
1707247200000|2024-02-06 19:20:00|72.34|71.54|72.38|71.58|72.45|71.65|72.34|71.54|26
1707247800000|2024-02-06 19:30:00|72.36|71.56|72.35|71.55|72.39|71.59|72.34|71.54|7
1707248100000|2024-02-06 19:35:00|72.36|71.56|72.36|71.56|72.44|71.64|72.34|71.54|24
1707248400000|2024-02-06 19:40:00|72.37|71.57|72.33|71.53|72.44|71.64|72.32|71.52|50
1707248700000|2024-02-06 19:45:00|72.34|71.54|72.33|71.53|72.34|71.54|72.23|71.43|49
1707249000000|2024-02-06 19:50:00|72.31|71.51|72.35|71.55|72.35|71.55|72.25|71.45|16
1707249300000|2024-02-06 19:55:00|72.34|71.54|72.4|71.6|72.4|71.6|72.28|71.48|27
1707249600000|2024-02-06 20:00:00|72.42|71.62|72.46|71.66|72.48|71.68|72.42|71.62|19
1707249900000|2024-02-06 20:05:00|72.47|71.67|72.45|71.65|72.5|71.7|72.45|71.65|9
1707250200000|2024-02-06 20:10:00|72.46|71.66|72.41|71.61|72.49|71.69|72.41|71.61|32
1707250500000|2024-02-06 20:15:00|72.4|71.6|72.35|71.55|72.4|71.6|72.29|71.49|13
1707250800000|2024-02-06 20:20:00|72.31|71.51|72.25|71.45|72.31|71.51|72.25|71.45|16
1707251400000|2024-02-06 20:30:00|72.27|71.47|72.27|71.47|72.28|71.48|72.27|71.47|3
1707252000000|2024-02-06 20:40:00|72.26|71.46|72.16|71.36|72.26|71.46|72.15|71.35|13
1707252300000|2024-02-06 20:45:00|72.14|71.34|72.14|71.34|72.15|71.35|72.13|71.33|5
1707252600000|2024-02-06 20:50:00|72.16|71.36|72.21|71.41|72.22|71.42|72.15|71.35|18
1707252900000|2024-02-06 20:55:00|72.22|71.42|72.23|71.43|72.23|71.43|72.22|71.42|2
1707253800000|2024-02-06 21:10:00|72.27|71.47|72.27|71.47|72.34|71.54|72.27|71.47|10
1707254400000|2024-02-06 21:20:00|72.28|71.48|72.18|71.38|72.28|71.48|72.17|71.37|19
1707255000000|2024-02-06 21:30:00|72.22|71.42|72.18|71.38|72.24|71.44|72.18|71.38|6
1707255600000|2024-02-06 21:40:00|72.22|71.42|72.28|71.48|72.35|71.55|72.22|71.42|29
1707256200000|2024-02-06 21:50:00|72.19|71.39|72.14|71.34|72.2|71.4|72.1|71.3|14
1707256500000|2024-02-06 21:55:00|72.16|71.36|72.15|71.35|72.16|71.36|72.15|71.35|2
1707256800000|2024-02-06 22:00:00|72.14|71.34|72.17|71.37|72.18|71.38|72.14|71.34|24
1707257700000|2024-02-06 22:15:00|71.99|71.19|72.02|71.22|72.05|71.25|71.98|71.18|15
1707258000000|2024-02-06 22:20:00|72.05|71.25|72.06|71.26|72.06|71.26|72|71.2|20
1707258300000|2024-02-06 22:25:00|72.05|71.25|72.12|71.32|72.14|71.34|72.05|71.25|61
1707258600000|2024-02-06 22:30:00|72.11|71.31|72.17|71.37|72.18|71.38|72.11|71.31|34
1707258900000|2024-02-06 22:35:00|72.18|71.38|72.16|71.36|72.22|71.42|72.16|71.36|37
1707259200000|2024-02-06 22:40:00|72.15|71.35|72.16|71.36|72.17|71.37|72.14|71.34|38
1707259500000|2024-02-06 22:45:00|72.15|71.35|72.05|71.25|72.15|71.35|72.04|71.24|64
1707259800000|2024-02-06 22:50:00|72.06|71.26|72.06|71.26|72.07|71.27|71.97|71.17|20
1707260100000|2024-02-06 22:55:00|72.07|71.27|72.06|71.26|72.08|71.28|72.05|71.25|8
1707260700000|2024-02-06 23:05:00|72.05|71.25|71.97|71.17|72.05|71.25|71.97|71.17|7
1707261000000|2024-02-06 23:10:00|71.95|71.15|71.95|71.15|71.96|71.16|71.93|71.13|9
1707261600000|2024-02-06 23:20:00|71.85|71.05|71.72|70.92|71.85|71.05|71.72|70.92|23
1707261900000|2024-02-06 23:25:00|71.71|70.91|71.72|70.92|71.74|70.94|71.71|70.91|11
1707262500000|2024-02-06 23:35:00|71.73|70.93|71.75|70.95|71.76|70.96|71.73|70.93|19
1707262800000|2024-02-06 23:40:00|71.74|70.94|71.75|70.95|71.75|70.95|71.73|70.93|15
1707263100000|2024-02-06 23:45:00|71.72|70.92|71.71|70.91|71.72|70.92|71.69|70.89|36
1707263400000|2024-02-06 23:50:00|71.72|70.92|71.72|70.92|71.74|70.94|71.67|70.87|32
1707263700000|2024-02-06 23:55:00|71.71|70.91|71.72|70.92|71.72|70.92|71.71|70.91|2
1707264000000|2024-02-07 00:00:00|71.73|70.93|71.75|70.95|71.75|70.95|71.73|70.93|15
1707264300000|2024-02-07 00:05:00|71.74|70.94|71.81|71.01|71.82|71.02|71.74|70.94|59
1707264600000|2024-02-07 00:10:00|71.8|71|71.78|70.98|71.84|71.04|71.78|70.98|32
1707264900000|2024-02-07 00:15:00|71.77|70.97|71.74|70.94|71.78|70.98|71.65|70.85|37
1707265200000|2024-02-07 00:20:00|71.75|70.95|71.75|70.95|71.76|70.96|71.74|70.94|29
1707265500000|2024-02-07 00:25:00|71.79|70.99|71.8|71|71.8|71|71.78|70.98|10
1707265800000|2024-02-07 00:30:00|71.79|70.99|71.65|70.85|71.81|71.01|71.65|70.85|41
1707266100000|2024-02-07 00:35:00|71.55|70.75|71.56|70.76|71.56|70.76|71.48|70.68|11
1707266400000|2024-02-07 00:40:00|71.57|70.77|71.57|70.77|71.59|70.79|71.56|70.76|30
1707266700000|2024-02-07 00:45:00|71.58|70.78|71.62|70.82|71.66|70.86|71.57|70.77|51
1707267000000|2024-02-07 00:50:00|71.61|70.81|71.59|70.79|71.65|70.85|71.57|70.77|34
1707267300000|2024-02-07 00:55:00|71.6|70.8|71.64|70.84|71.65|70.85|71.56|70.76|9
1707267600000|2024-02-07 01:00:00|71.66|70.86|71.7|70.9|71.75|70.95|71.66|70.86|26
1707267900000|2024-02-07 01:05:00|71.69|70.89|71.74|70.94|71.74|70.94|71.66|70.86|21
1707268200000|2024-02-07 01:10:00|71.75|70.95|71.75|70.95|71.75|70.95|71.75|70.95|1
1707268500000|2024-02-07 01:15:00|71.81|71.01|71.74|70.94|71.87|71.07|71.74|70.94|9
1707269100000|2024-02-07 01:25:00|71.76|70.96|71.77|70.97|71.83|71.03|71.76|70.96|9
1707269400000|2024-02-07 01:30:00|71.75|70.95|71.8|71|71.85|71.05|71.75|70.95|13
1707269700000|2024-02-07 01:35:00|71.82|71.02|71.86|71.06|71.93|71.13|71.82|71.02|10
1707270000000|2024-02-07 01:40:00|71.83|71.03|71.86|71.06|71.9|71.1|71.82|71.02|15
1707270300000|2024-02-07 01:45:00|71.85|71.05|71.86|71.06|71.86|71.06|71.85|71.05|4
1707270600000|2024-02-07 01:50:00|71.87|71.07|71.86|71.06|71.88|71.08|71.85|71.05|5
1707271200000|2024-02-07 02:00:00|71.87|71.07|71.85|71.05|71.87|71.07|71.85|71.05|9
1707272100000|2024-02-07 02:15:00|71.81|71.01|71.76|70.96|71.81|71.01|71.75|70.95|7
1707272400000|2024-02-07 02:20:00|71.71|70.91|71.66|70.86|71.71|70.91|71.65|70.85|7
1707272700000|2024-02-07 02:25:00|71.65|70.85|71.67|70.87|71.67|70.87|71.65|70.85|9
1707273000000|2024-02-07 02:30:00|71.68|70.88|71.73|70.93|71.75|70.95|71.68|70.88|12
1707273600000|2024-02-07 02:40:00|71.69|70.89|71.79|70.99|71.8|71|71.67|70.87|17
1707273900000|2024-02-07 02:45:00|71.8|71|71.84|71.04|71.84|71.04|71.78|70.98|37
1707274200000|2024-02-07 02:50:00|71.83|71.03|71.73|70.93|71.85|71.05|71.72|70.92|35
1707274500000|2024-02-07 02:55:00|71.72|70.92|71.7|70.9|71.72|70.92|71.67|70.87|13
1707274800000|2024-02-07 03:00:00|71.68|70.88|71.67|70.87|71.69|70.89|71.67|70.87|6
1707275100000|2024-02-07 03:05:00|71.63|70.83|71.57|70.77|71.65|70.85|71.56|70.76|39
1707275400000|2024-02-07 03:10:00|71.56|70.76|71.56|70.76|71.56|70.76|71.55|70.75|3
1707276000000|2024-02-07 03:20:00|71.54|70.74|71.55|70.75|71.55|70.75|71.53|70.73|6
1707277500000|2024-02-07 03:45:00|71.5|70.7|71.5|70.7|71.5|70.7|71.49|70.69|5
1707277800000|2024-02-07 03:50:00|71.49|70.69|71.48|70.68|71.49|70.69|71.47|70.67|6
1707278100000|2024-02-07 03:55:00|71.32|70.52|71.23|70.43|71.32|70.52|71.21|70.41|8
1707278400000|2024-02-07 04:00:00|71.22|70.42|71.25|70.45|71.25|70.45|71.22|70.42|6
1707278700000|2024-02-07 04:05:00|71.19|70.39|71.13|70.33|71.2|70.4|71.1|70.3|8
1707279000000|2024-02-07 04:10:00|71.14|70.34|71.16|70.36|71.16|70.36|71.14|70.34|3
1707279600000|2024-02-07 04:20:00|71.25|70.45|71.1|70.3|71.25|70.45|71.07|70.27|26
1707279900000|2024-02-07 04:25:00|71.09|70.29|71.15|70.35|71.15|70.35|71.09|70.29|17
1707280500000|2024-02-07 04:35:00|71.21|70.41|71.21|70.41|71.21|70.41|71.21|70.41|1
1707280800000|2024-02-07 04:40:00|71.2|70.4|71.28|70.48|71.33|70.53|71.2|70.4|11
1707281100000|2024-02-07 04:45:00|71.27|70.47|71.27|70.47|71.27|70.47|71.27|70.47|1
1707281700000|2024-02-07 04:55:00|71.25|70.45|71.25|70.45|71.25|70.45|71.25|70.45|1
1707282300000|2024-02-07 05:05:00|71.19|70.39|71.15|70.35|71.19|70.39|71.11|70.31|7
1707282600000|2024-02-07 05:10:00|71.16|70.36|71.2|70.4|71.24|70.44|71.16|70.36|13
1707282900000|2024-02-07 05:15:00|71.18|70.38|71.27|70.47|71.28|70.48|71.18|70.38|52
1707283200000|2024-02-07 05:20:00|71.26|70.46|71.28|70.48|71.3|70.5|71.26|70.46|13
1707283500000|2024-02-07 05:25:00|71.3|70.5|71.39|70.59|71.39|70.59|71.3|70.5|5
1707284700000|2024-02-07 05:45:00|71.43|70.63|71.45|70.65|71.45|70.65|71.43|70.63|2
1707285000000|2024-02-07 05:50:00|71.46|70.66|71.47|70.67|71.47|70.67|71.45|70.65|11
1707285600000|2024-02-07 06:00:00|71.4|70.6|71.22|70.42|71.4|70.6|71.22|70.42|12
1707285900000|2024-02-07 06:05:00|71.21|70.41|71.15|70.35|71.21|70.41|71.14|70.34|6
1707286200000|2024-02-07 06:10:00|71.14|70.34|71.13|70.33|71.14|70.34|71.12|70.32|6
1707286500000|2024-02-07 06:15:00|71.12|70.32|71.12|70.32|71.15|70.35|71.12|70.32|8
1707286800000|2024-02-07 06:20:00|71.13|70.33|71.05|70.25|71.13|70.33|71.04|70.24|33
1707287100000|2024-02-07 06:25:00|71.07|70.27|71.15|70.35|71.15|70.35|71.05|70.25|11
1707287400000|2024-02-07 06:30:00|71.13|70.33|71.06|70.26|71.13|70.33|71.06|70.26|6
1707288300000|2024-02-07 06:45:00|71.09|70.29|71.15|70.35|71.15|70.35|71.09|70.29|3
1707288600000|2024-02-07 06:50:00|71.06|70.26|71.05|70.25|71.06|70.26|71.01|70.21|5
1707288900000|2024-02-07 06:55:00|71.04|70.24|71.03|70.23|71.05|70.25|71.03|70.23|4
1707289500000|2024-02-07 07:05:00|71.02|70.22|71.01|70.21|71.02|70.22|71.01|70.21|2
1707291300000|2024-02-07 07:35:00|71.1|70.3|71.11|70.31|71.17|70.37|71.1|70.3|9
1707291900000|2024-02-07 07:45:00|71.08|70.28|70.94|70.14|71.08|70.28|70.93|70.13|12
1707292200000|2024-02-07 07:50:00|70.95|70.15|70.95|70.15|70.95|70.15|70.95|70.15|1
1707292800000|2024-02-07 08:00:00|71|70.2|71.04|70.24|71.04|70.24|70.98|70.18|23
1707293100000|2024-02-07 08:05:00|71.03|70.23|70.85|70.05|71.03|70.23|70.85|70.05|9
1707293400000|2024-02-07 08:10:00|70.83|70.03|70.8|70|70.84|70.04|70.79|69.99|18
1707293700000|2024-02-07 08:15:00|70.79|69.99|70.87|70.07|70.87|70.07|70.79|69.99|7
1707294000000|2024-02-07 08:20:00|70.88|70.08|70.97|70.17|70.99|70.19|70.88|70.08|27
1707294300000|2024-02-07 08:25:00|70.98|70.18|70.85|70.05|70.98|70.18|70.85|70.05|17
1707295200000|2024-02-07 08:40:00|70.9|70.1|70.98|70.18|70.98|70.18|70.9|70.1|3
1707296400000|2024-02-07 09:00:00|71.03|70.23|71.08|70.28|71.08|70.28|71.03|70.23|2
1707297600000|2024-02-07 09:20:00|70.88|70.08|70.96|70.16|70.96|70.16|70.88|70.08|9
1707297900000|2024-02-07 09:25:00|70.94|70.14|70.95|70.15|70.96|70.16|70.93|70.13|7
1707298200000|2024-02-07 09:30:00|70.97|70.17|71.06|70.26|71.06|70.26|70.97|70.17|6
1707298800000|2024-02-07 09:40:00|71.12|70.32|71.26|70.46|71.26|70.46|71.12|70.32|32
1707299100000|2024-02-07 09:45:00|71.23|70.43|71.24|70.44|71.24|70.44|71.18|70.38|11
1707299400000|2024-02-07 09:50:00|71.22|70.42|71.18|70.38|71.22|70.42|71.18|70.38|5
1707300000000|2024-02-07 10:00:00|71.19|70.39|71.11|70.31|71.2|70.4|71.1|70.3|12
1707300300000|2024-02-07 10:05:00|71.1|70.3|71.18|70.38|71.18|70.38|71.08|70.28|13
1707300900000|2024-02-07 10:15:00|71.23|70.43|71.29|70.49|71.29|70.49|71.23|70.43|5
1707301500000|2024-02-07 10:25:00|71.32|70.52|71.33|70.53|71.33|70.53|71.31|70.51|6
1707301800000|2024-02-07 10:30:00|71.34|70.54|71.36|70.56|71.36|70.56|71.34|70.54|10
1707302100000|2024-02-07 10:35:00|71.28|70.48|71.18|70.38|71.28|70.48|71.18|70.38|49
1707302400000|2024-02-07 10:40:00|71.19|70.39|71.18|70.38|71.19|70.39|71.17|70.37|31
1707302700000|2024-02-07 10:45:00|71.19|70.39|71.2|70.4|71.24|70.44|71.19|70.39|8
1707303300000|2024-02-07 10:55:00|71.01|70.21|70.77|69.97|71.01|70.21|70.75|69.95|24
1707303600000|2024-02-07 11:00:00|70.79|69.99|70.92|70.12|70.93|70.13|70.79|69.99|21
1707303900000|2024-02-07 11:05:00|70.93|70.13|70.88|70.08|70.93|70.13|70.82|70.02|28
1707304200000|2024-02-07 11:10:00|70.84|70.04|70.89|70.09|70.9|70.1|70.82|70.02|22
1707304500000|2024-02-07 11:15:00|70.88|70.08|70.91|70.11|70.97|70.17|70.88|70.08|35
1707304800000|2024-02-07 11:20:00|70.88|70.08|70.88|70.08|70.89|70.09|70.88|70.08|3
1707305100000|2024-02-07 11:25:00|70.89|70.09|70.95|70.15|70.97|70.17|70.89|70.09|10
1707305700000|2024-02-07 11:35:00|70.89|70.09|70.86|70.06|70.89|70.09|70.82|70.02|11
1707306000000|2024-02-07 11:40:00|70.84|70.04|70.85|70.05|70.86|70.06|70.8|70|19
1707306300000|2024-02-07 11:45:00|70.84|70.04|70.85|70.05|70.85|70.05|70.79|69.99|22
1707306600000|2024-02-07 11:50:00|70.84|70.04|70.84|70.04|70.84|70.04|70.81|70.01|6
1707307200000|2024-02-07 12:00:00|70.85|70.05|70.85|70.05|70.85|70.05|70.85|70.05|1
1707307500000|2024-02-07 12:05:00|70.87|70.07|70.96|70.16|70.96|70.16|70.87|70.07|8
1707307800000|2024-02-07 12:10:00|70.94|70.14|70.88|70.08|70.94|70.14|70.88|70.08|6
1707308400000|2024-02-07 12:20:00|70.85|70.05|70.85|70.05|70.85|70.05|70.84|70.04|3
1707308700000|2024-02-07 12:25:00|70.88|70.08|70.88|70.08|70.88|70.08|70.88|70.08|1
1707309300000|2024-02-07 12:35:00|70.89|70.09|70.9|70.1|70.9|70.1|70.88|70.08|10
1707309600000|2024-02-07 12:40:00|70.89|70.09|71.07|70.27|71.08|70.28|70.89|70.09|57
1707309900000|2024-02-07 12:45:00|71.08|70.28|71.18|70.38|71.18|70.38|71.08|70.28|14
1707310200000|2024-02-07 12:50:00|71.16|70.36|71.17|70.37|71.17|70.37|71.13|70.33|11
1707310800000|2024-02-07 13:00:00|71.16|70.36|71.15|70.35|71.16|70.36|71.13|70.33|4
1707311100000|2024-02-07 13:05:00|71.16|70.36|71.16|70.36|71.16|70.36|71.16|70.36|1
1707311400000|2024-02-07 13:10:00|71.18|70.38|71.27|70.47|71.27|70.47|71.18|70.38|10
1707311700000|2024-02-07 13:15:00|71.25|70.45|71.21|70.41|71.25|70.45|71.21|70.41|5
1707312300000|2024-02-07 13:25:00|71.22|70.42|71.19|70.39|71.22|70.42|71.19|70.39|5
1707312600000|2024-02-07 13:30:00|71.2|70.4|71.18|70.38|71.2|70.4|71.18|70.38|5
1707312900000|2024-02-07 13:35:00|71.16|70.36|71.17|70.37|71.18|70.38|71.13|70.33|7
1707313200000|2024-02-07 13:40:00|71.15|70.35|71.17|70.37|71.18|70.38|71.14|70.34|6
1707313500000|2024-02-07 13:45:00|71.16|70.36|71.18|70.38|71.25|70.45|71.13|70.33|42
1707314100000|2024-02-07 13:55:00|71.19|70.39|71.21|70.41|71.21|70.41|71.19|70.39|3
1707314400000|2024-02-07 14:00:00|71.22|70.42|71.32|70.52|71.32|70.52|71.21|70.41|21
1707314700000|2024-02-07 14:05:00|71.31|70.51|71.29|70.49|71.32|70.52|71.28|70.48|32
1707315000000|2024-02-07 14:10:00|71.28|70.48|71.28|70.48|71.29|70.49|71.28|70.48|7
1707315300000|2024-02-07 14:15:00|71.3|70.5|71.13|70.33|71.33|70.53|71.13|70.33|18
1707315600000|2024-02-07 14:20:00|71.14|70.34|71.13|70.33|71.21|70.41|71.13|70.33|16
1707315900000|2024-02-07 14:25:00|71.11|70.31|71.1|70.3|71.11|70.31|71.1|70.3|2
1707316200000|2024-02-07 14:30:00|71.11|70.31|71.09|70.29|71.17|70.37|71.09|70.29|20
1707316800000|2024-02-07 14:40:00|71.14|70.34|71.17|70.37|71.17|70.37|71.13|70.33|12
1707317100000|2024-02-07 14:45:00|71.25|70.45|71.35|70.55|71.35|70.55|71.25|70.45|2
1707317400000|2024-02-07 14:50:00|71.34|70.54|71.15|70.35|71.4|70.6|71.15|70.35|55
1707317700000|2024-02-07 14:55:00|71.14|70.34|71|70.2|71.14|70.34|70.96|70.16|45
1707318000000|2024-02-07 15:00:00|71.01|70.21|71.07|70.27|71.11|70.31|71|70.2|42
1707318600000|2024-02-07 15:10:00|71.02|70.22|70.99|70.19|71.02|70.22|70.98|70.18|3
1707318900000|2024-02-07 15:15:00|71.09|70.29|71.18|70.38|71.19|70.39|71.09|70.29|15
1707319200000|2024-02-07 15:20:00|71.17|70.37|71.24|70.44|71.26|70.46|71.12|70.32|24
1707319500000|2024-02-07 15:25:00|71.25|70.45|71.44|70.64|71.48|70.68|71.24|70.44|16
1707319800000|2024-02-07 15:30:00|71.43|70.63|71.43|70.63|71.45|70.65|71.35|70.55|21
1707320100000|2024-02-07 15:35:00|71.44|70.64|71.43|70.63|71.45|70.65|71.43|70.63|4
1707321000000|2024-02-07 15:50:00|71.41|70.61|71.39|70.59|71.42|70.62|71.38|70.58|24
1707321300000|2024-02-07 15:55:00|71.38|70.58|71.38|70.58|71.39|70.59|71.35|70.55|17
1707321600000|2024-02-07 16:00:00|71.37|70.57|71.4|70.6|71.44|70.64|71.34|70.54|49
1707321900000|2024-02-07 16:05:00|71.39|70.59|71.4|70.6|71.46|70.66|71.38|70.58|57
1707322200000|2024-02-07 16:10:00|71.39|70.59|71.46|70.66|71.47|70.67|71.39|70.59|65
1707322500000|2024-02-07 16:15:00|71.47|70.67|71.49|70.69|71.49|70.69|71.4|70.6|46
1707323100000|2024-02-07 16:25:00|71.44|70.64|71.38|70.58|71.45|70.65|71.3|70.5|30
1707323700000|2024-02-07 16:35:00|71.48|70.68|71.5|70.7|71.54|70.74|71.42|70.62|45
1707324000000|2024-02-07 16:40:00|71.49|70.69|71.68|70.88|71.72|70.92|71.49|70.69|96
1707324300000|2024-02-07 16:45:00|71.69|70.89|71.75|70.95|71.75|70.95|71.67|70.87|21
1707324600000|2024-02-07 16:50:00|71.74|70.94|71.59|70.79|71.77|70.97|71.57|70.77|36
1707324900000|2024-02-07 16:55:00|71.58|70.78|71.77|70.97|71.78|70.98|71.58|70.78|37
1707325200000|2024-02-07 17:00:00|71.76|70.96|71.93|71.13|71.94|71.14|71.75|70.95|19
1707325500000|2024-02-07 17:05:00|71.88|71.08|71.87|71.07|71.89|71.09|71.83|71.03|27
1707325800000|2024-02-07 17:10:00|71.88|71.08|71.9|71.1|71.97|71.17|71.85|71.05|56
1707326100000|2024-02-07 17:15:00|71.89|71.09|71.88|71.08|71.91|71.11|71.78|70.98|53
1707326400000|2024-02-07 17:20:00|71.89|71.09|71.77|70.97|71.89|71.09|71.76|70.96|54
1707326700000|2024-02-07 17:25:00|71.78|70.98|71.78|70.98|71.81|71.01|71.78|70.98|5
1707327000000|2024-02-07 17:30:00|71.81|71.01|72.05|71.25|72.05|71.25|71.81|71.01|13
1707327300000|2024-02-07 17:35:00|72.06|71.26|72.15|71.35|72.16|71.36|72.04|71.24|19
1707327900000|2024-02-07 17:45:00|71.91|71.11|71.91|71.11|71.91|71.11|71.9|71.1|9
1707328200000|2024-02-07 17:50:00|71.92|71.12|71.88|71.08|71.93|71.13|71.73|70.93|11
1707328500000|2024-02-07 17:55:00|71.86|71.06|71.85|71.05|71.86|71.06|71.84|71.04|7
1707328800000|2024-02-07 18:00:00|71.86|71.06|71.98|71.18|72.05|71.25|71.86|71.06|18
1707329100000|2024-02-07 18:05:00|71.97|71.17|71.98|71.18|71.99|71.19|71.97|71.17|6
1707329700000|2024-02-07 18:15:00|71.87|71.07|71.76|70.96|71.87|71.07|71.75|70.95|7
1707330000000|2024-02-07 18:20:00|71.75|70.95|71.75|70.95|71.77|70.97|71.72|70.92|16
1707330300000|2024-02-07 18:25:00|71.76|70.96|71.76|70.96|71.76|70.96|71.74|70.94|13
1707330600000|2024-02-07 18:30:00|71.75|70.95|71.76|70.96|71.76|70.96|71.75|70.95|2
1707330900000|2024-02-07 18:35:00|71.75|70.95|71.73|70.93|71.75|70.95|71.73|70.93|6
1707331200000|2024-02-07 18:40:00|71.69|70.89|71.7|70.9|71.7|70.9|71.68|70.88|8
1707331500000|2024-02-07 18:45:00|71.69|70.89|71.65|70.85|71.7|70.9|71.64|70.84|9
1707332400000|2024-02-07 19:00:00|71.76|70.96|71.84|71.04|71.86|71.06|71.75|70.95|17
1707332700000|2024-02-07 19:05:00|71.83|71.03|71.84|71.04|71.84|71.04|71.76|70.96|14
1707333000000|2024-02-07 19:10:00|71.82|71.02|71.75|70.95|71.82|71.02|71.74|70.94|26
1707333600000|2024-02-07 19:20:00|71.71|70.91|71.72|70.92|71.72|70.92|71.7|70.9|3
1707333900000|2024-02-07 19:25:00|71.76|70.96|71.84|71.04|71.87|71.07|71.76|70.96|12
1707334200000|2024-02-07 19:30:00|71.86|71.06|71.75|70.95|71.86|71.06|71.73|70.93|18
1707334500000|2024-02-07 19:35:00|71.74|70.94|71.73|70.93|71.74|70.94|71.73|70.93|2
1707334800000|2024-02-07 19:40:00|71.77|70.97|71.84|71.04|71.85|71.05|71.77|70.97|15
1707335100000|2024-02-07 19:45:00|71.83|71.03|71.74|70.94|71.83|71.03|71.73|70.93|30
1707335400000|2024-02-07 19:50:00|71.73|70.93|71.74|70.94|71.74|70.94|71.72|70.92|12
1707335700000|2024-02-07 19:55:00|71.73|70.93|71.74|70.94|71.74|70.94|71.73|70.93|4
1707336000000|2024-02-07 20:00:00|71.75|70.95|71.84|71.04|71.84|71.04|71.74|70.94|20
1707336300000|2024-02-07 20:05:00|71.85|71.05|71.89|71.09|71.95|71.15|71.85|71.05|55
1707336600000|2024-02-07 20:10:00|71.9|71.1|71.87|71.07|71.93|71.13|71.87|71.07|28
1707336900000|2024-02-07 20:15:00|71.88|71.08|72.15|71.35|72.15|71.35|71.86|71.06|83
1707337200000|2024-02-07 20:20:00|72.14|71.34|72.22|71.42|72.24|71.44|72.11|71.31|46
1707337500000|2024-02-07 20:25:00|72.21|71.41|72.16|71.36|72.21|71.41|72.14|71.34|9
1707337800000|2024-02-07 20:30:00|72.2|71.4|72.25|71.45|72.26|71.46|72.2|71.4|8
1707338100000|2024-02-07 20:35:00|72.26|71.46|72.35|71.55|72.35|71.55|72.26|71.46|11
1707338400000|2024-02-07 20:40:00|72.36|71.56|72.35|71.55|72.36|71.56|72.34|71.54|34
1707338700000|2024-02-07 20:45:00|72.34|71.54|72.41|71.61|72.45|71.65|72.3|71.5|17
1707339000000|2024-02-07 20:50:00|72.39|71.59|72.29|71.49|72.39|71.59|72.27|71.47|12
1707339300000|2024-02-07 20:55:00|72.26|71.46|72.31|71.51|72.34|71.54|72.26|71.46|21
1707339600000|2024-02-07 21:00:00|72.33|71.53|72.33|71.53|72.35|71.55|72.26|71.46|16
1707339900000|2024-02-07 21:05:00|72.35|71.55|72.37|71.57|72.45|71.65|72.34|71.54|20
1707340200000|2024-02-07 21:10:00|72.36|71.56|72.36|71.56|72.43|71.63|72.35|71.55|26
1707340800000|2024-02-07 21:20:00|72.41|71.61|72.45|71.65|72.45|71.65|72.41|71.61|2
1707341100000|2024-02-07 21:25:00|72.46|71.66|72.55|71.75|72.56|71.76|72.46|71.66|20
1707341400000|2024-02-07 21:30:00|72.54|71.74|72.55|71.75|72.61|71.81|72.54|71.74|56
1707341700000|2024-02-07 21:35:00|72.59|71.79|72.63|71.83|72.63|71.83|72.55|71.75|30
1707342000000|2024-02-07 21:40:00|72.64|71.84|72.72|71.92|72.72|71.92|72.64|71.84|8
1707342300000|2024-02-07 21:45:00|72.75|71.95|72.67|71.87|72.76|71.96|72.66|71.86|25
1707342600000|2024-02-07 21:50:00|72.68|71.88|72.67|71.87|72.69|71.89|72.67|71.87|10
1707342900000|2024-02-07 21:55:00|72.68|71.88|72.69|71.89|72.71|71.91|72.68|71.88|21
1707343200000|2024-02-07 22:00:00|72.7|71.9|72.67|71.87|72.7|71.9|72.66|71.86|45
1707343500000|2024-02-07 22:05:00|72.66|71.86|72.57|71.77|72.67|71.87|72.56|71.76|45
1707343800000|2024-02-07 22:10:00|72.56|71.76|72.55|71.75|72.58|71.78|72.55|71.75|74
1707344100000|2024-02-07 22:15:00|72.56|71.76|72.66|71.86|72.67|71.87|72.56|71.76|42
1707344400000|2024-02-07 22:20:00|72.65|71.85|72.64|71.84|72.65|71.85|72.64|71.84|22
1707344700000|2024-02-07 22:25:00|72.61|71.81|72.55|71.75|72.61|71.81|72.55|71.75|13
1707345000000|2024-02-07 22:30:00|72.56|71.76|72.55|71.75|72.57|71.77|72.55|71.75|8
1707345300000|2024-02-07 22:35:00|72.54|71.74|72.55|71.75|72.56|71.76|72.54|71.74|58
1707345600000|2024-02-07 22:40:00|72.56|71.76|72.37|71.57|72.56|71.76|72.36|71.56|33
1707345900000|2024-02-07 22:45:00|72.36|71.56|72.37|71.57|72.37|71.57|72.35|71.55|76
1707346200000|2024-02-07 22:50:00|72.36|71.56|72.35|71.55|72.37|71.57|72.34|71.54|48
1707346500000|2024-02-07 22:55:00|72.33|71.53|72.25|71.45|72.33|71.53|72.25|71.45|30
1707346800000|2024-02-07 23:00:00|72.35|71.55|72.35|71.55|72.35|71.55|72.35|71.55|1
1707347400000|2024-02-07 23:10:00|72.3|71.5|72.26|71.46|72.32|71.52|72.26|71.46|4
1707348000000|2024-02-07 23:20:00|72.4|71.6|72.4|71.6|72.4|71.6|72.4|71.6|1
1707348300000|2024-02-07 23:25:00|72.55|71.75|72.45|71.65|72.55|71.75|72.45|71.65|21
1707348600000|2024-02-07 23:30:00|72.42|71.62|72.38|71.58|72.42|71.62|72.38|71.58|3
1707349200000|2024-02-07 23:40:00|72.46|71.66|72.48|71.68|72.55|71.75|72.46|71.66|6
1707349500000|2024-02-07 23:45:00|72.46|71.66|72.37|71.57|72.46|71.66|72.37|71.57|8
1707349800000|2024-02-07 23:50:00|72.38|71.58|72.39|71.59|72.39|71.59|72.36|71.56|44
1707350100000|2024-02-07 23:55:00|72.38|71.58|72.33|71.53|72.39|71.59|72.32|71.52|7
1707350400000|2024-02-08 00:00:00|72.35|71.55|72.45|71.65|72.45|71.65|72.35|71.55|3
1707350700000|2024-02-08 00:05:00|72.46|71.66|72.45|71.65|72.46|71.66|72.45|71.65|4
1707351300000|2024-02-08 00:15:00|72.35|71.55|72.34|71.54|72.35|71.55|72.26|71.46|11
1707351600000|2024-02-08 00:20:00|72.35|71.55|72.43|71.63|72.43|71.63|72.35|71.55|4
1707352200000|2024-02-08 00:30:00|72.49|71.69|72.64|71.84|72.64|71.84|72.49|71.69|26
1707352500000|2024-02-08 00:35:00|72.65|71.85|72.75|71.95|72.75|71.95|72.65|71.85|28
1707352800000|2024-02-08 00:40:00|72.74|71.94|72.75|71.95|72.75|71.95|72.74|71.94|4
1707353100000|2024-02-08 00:45:00|72.65|71.85|72.61|71.81|72.65|71.85|72.57|71.77|6
1707353400000|2024-02-08 00:50:00|72.65|71.85|72.75|71.95|72.75|71.95|72.63|71.83|31
1707354300000|2024-02-08 01:05:00|72.65|71.85|72.54|71.74|72.65|71.85|72.54|71.74|4
1707354900000|2024-02-08 01:15:00|72.49|71.69|72.42|71.62|72.49|71.69|72.35|71.55|8
1707355500000|2024-02-08 01:25:00|72.47|71.67|72.45|71.65|72.52|71.72|72.45|71.65|10
1707356100000|2024-02-08 01:35:00|72.4|71.6|72.34|71.54|72.4|71.6|72.25|71.45|9
1707356400000|2024-02-08 01:40:00|72.33|71.53|72.33|71.53|72.33|71.53|72.25|71.45|6
1707356700000|2024-02-08 01:45:00|72.38|71.58|72.37|71.57|72.38|71.58|72.37|71.57|20
1707357000000|2024-02-08 01:50:00|72.36|71.56|72.4|71.6|72.42|71.62|72.34|71.54|27
1707357300000|2024-02-08 01:55:00|72.39|71.59|72.41|71.61|72.41|71.61|72.39|71.59|5
1707357900000|2024-02-08 02:05:00|72.36|71.56|72.25|71.45|72.36|71.56|72.25|71.45|6
1707358200000|2024-02-08 02:10:00|72.27|71.47|72.33|71.53|72.33|71.53|72.25|71.45|11
1707358500000|2024-02-08 02:15:00|72.32|71.52|72.32|71.52|72.32|71.52|72.25|71.45|17
1707358800000|2024-02-08 02:20:00|72.31|71.51|72.25|71.45|72.32|71.52|72.25|71.45|11
1707359100000|2024-02-08 02:25:00|72.24|71.44|72.24|71.44|72.24|71.44|72.24|71.44|1
1707359400000|2024-02-08 02:30:00|72.25|71.45|72.25|71.45|72.26|71.46|72.25|71.45|3
1707359700000|2024-02-08 02:35:00|72.28|71.48|72.42|71.62|72.43|71.63|72.28|71.48|21
1707360600000|2024-02-08 02:50:00|72.39|71.59|72.35|71.55|72.39|71.59|72.34|71.54|3
1707360900000|2024-02-08 02:55:00|72.44|71.64|72.45|71.65|72.45|71.65|72.43|71.63|12
1707361500000|2024-02-08 03:05:00|72.49|71.69|72.56|71.76|72.64|71.84|72.49|71.69|9
1707361800000|2024-02-08 03:10:00|72.55|71.75|72.55|71.75|72.55|71.75|72.55|71.75|1
1707362100000|2024-02-08 03:15:00|72.51|71.71|72.53|71.73|72.53|71.73|72.47|71.67|5
1707362400000|2024-02-08 03:20:00|72.54|71.74|72.54|71.74|72.55|71.75|72.54|71.74|29
1707362700000|2024-02-08 03:25:00|72.51|71.71|72.45|71.65|72.51|71.71|72.45|71.65|4
1707363600000|2024-02-08 03:40:00|72.38|71.58|72.29|71.49|72.4|71.6|72.27|71.47|29
1707363900000|2024-02-08 03:45:00|72.28|71.48|72.28|71.48|72.29|71.49|72.27|71.47|23
1707364200000|2024-02-08 03:50:00|72.29|71.49|72.28|71.48|72.29|71.49|72.28|71.48|2
1707364500000|2024-02-08 03:55:00|72.27|71.47|72.25|71.45|72.27|71.47|72.17|71.37|14
1707365100000|2024-02-08 04:05:00|72.3|71.5|72.39|71.59|72.4|71.6|72.3|71.5|6
1707365400000|2024-02-08 04:10:00|72.35|71.55|72.35|71.55|72.35|71.55|72.35|71.55|1
1707366600000|2024-02-08 04:30:00|72.45|71.65|72.43|71.63|72.45|71.65|72.43|71.63|7
1707367200000|2024-02-08 04:40:00|72.34|71.54|72.34|71.54|72.35|71.55|72.34|71.54|11
1707367500000|2024-02-08 04:45:00|72.35|71.55|72.25|71.45|72.35|71.55|72.25|71.45|20
1707367800000|2024-02-08 04:50:00|72.24|71.44|72.18|71.38|72.25|71.45|72.18|71.38|25
1707368100000|2024-02-08 04:55:00|72.21|71.41|72.2|71.4|72.24|71.44|72.2|71.4|12
1707368400000|2024-02-08 05:00:00|72.19|71.39|72.14|71.34|72.19|71.39|72.13|71.33|26
1707368700000|2024-02-08 05:05:00|72.15|71.35|72.14|71.34|72.15|71.35|72.08|71.28|22
1707369000000|2024-02-08 05:10:00|72.15|71.35|72.14|71.34|72.15|71.35|72.14|71.34|30
1707369300000|2024-02-08 05:15:00|72.15|71.35|72.15|71.35|72.15|71.35|72.14|71.34|13
1707369600000|2024-02-08 05:20:00|72.14|71.34|72.15|71.35|72.15|71.35|72.14|71.34|14
1707369900000|2024-02-08 05:25:00|72.22|71.42|72.32|71.52|72.32|71.52|72.22|71.42|2
1707370200000|2024-02-08 05:30:00|72.27|71.47|72.29|71.49|72.29|71.49|72.26|71.46|5
1707370500000|2024-02-08 05:35:00|72.26|71.46|72.16|71.36|72.26|71.46|72.16|71.36|23
1707370800000|2024-02-08 05:40:00|72.15|71.35|72.15|71.35|72.15|71.35|72.07|71.27|7
1707371100000|2024-02-08 05:45:00|72.18|71.38|72.18|71.38|72.19|71.39|72.17|71.37|9
1707371700000|2024-02-08 05:55:00|72.16|71.36|72.16|71.36|72.16|71.36|72.16|71.36|1
1707372000000|2024-02-08 06:00:00|72.19|71.39|72.19|71.39|72.2|71.4|72.19|71.39|3
1707372300000|2024-02-08 06:05:00|72.18|71.38|72.16|71.36|72.19|71.39|72.14|71.34|6
1707372900000|2024-02-08 06:15:00|72.19|71.39|72.24|71.44|72.25|71.45|72.19|71.39|18
1707373500000|2024-02-08 06:25:00|72.3|71.5|72.3|71.5|72.3|71.5|72.3|71.5|1
1707373800000|2024-02-08 06:30:00|72.33|71.53|72.34|71.54|72.34|71.54|72.33|71.53|2
1707374100000|2024-02-08 06:35:00|72.35|71.55|72.51|71.71|72.51|71.71|72.35|71.55|4
1707374400000|2024-02-08 06:40:00|72.54|71.74|72.38|71.58|72.54|71.74|72.38|71.58|15
1707374700000|2024-02-08 06:45:00|72.41|71.61|72.38|71.58|72.42|71.62|72.38|71.58|15
1707375300000|2024-02-08 06:55:00|72.31|71.51|72.27|71.47|72.31|71.51|72.27|71.47|2
1707375900000|2024-02-08 07:05:00|72.26|71.46|72.15|71.35|72.26|71.46|72.15|71.35|7
1707376200000|2024-02-08 07:10:00|72.22|71.42|72.34|71.54|72.34|71.54|72.22|71.42|19
1707376500000|2024-02-08 07:15:00|72.35|71.55|72.36|71.56|72.43|71.63|72.35|71.55|17
1707376800000|2024-02-08 07:20:00|72.38|71.58|72.39|71.59|72.39|71.59|72.36|71.56|11
1707377100000|2024-02-08 07:25:00|72.38|71.58|72.36|71.56|72.39|71.59|72.36|71.56|11
1707377400000|2024-02-08 07:30:00|72.39|71.59|72.45|71.65|72.45|71.65|72.39|71.59|5
1707378000000|2024-02-08 07:40:00|72.5|71.7|72.5|71.7|72.5|71.7|72.5|71.7|1
1707378300000|2024-02-08 07:45:00|72.54|71.74|72.48|71.68|72.54|71.74|72.48|71.68|4
1707378600000|2024-02-08 07:50:00|72.43|71.63|72.43|71.63|72.43|71.63|72.43|71.63|1
1707378900000|2024-02-08 07:55:00|72.42|71.62|72.43|71.63|72.43|71.63|72.41|71.61|50
1707379200000|2024-02-08 08:00:00|72.37|71.57|72.54|71.74|72.55|71.75|72.37|71.57|17
1707379500000|2024-02-08 08:05:00|72.52|71.72|72.55|71.75|72.55|71.75|72.45|71.65|7
1707380400000|2024-02-08 08:20:00|72.52|71.72|72.6|71.8|72.6|71.8|72.52|71.72|12
1707380700000|2024-02-08 08:25:00|72.59|71.79|72.68|71.88|72.7|71.9|72.57|71.77|28
1707381000000|2024-02-08 08:30:00|72.7|71.9|72.75|71.95|72.81|72.01|72.7|71.9|12
1707381300000|2024-02-08 08:35:00|72.76|71.96|72.75|71.95|72.76|71.96|72.75|71.95|2
1707381600000|2024-02-08 08:40:00|72.74|71.94|72.73|71.93|72.74|71.94|72.7|71.9|5
1707381900000|2024-02-08 08:45:00|72.74|71.94|72.74|71.94|72.74|71.94|72.73|71.93|17
1707382200000|2024-02-08 08:50:00|72.76|71.96|72.77|71.97|72.77|71.97|72.76|71.96|4
1707382500000|2024-02-08 08:55:00|72.76|71.96|72.81|72.01|72.81|72.01|72.75|71.95|74
1707382800000|2024-02-08 09:00:00|72.82|72.02|72.73|71.93|72.82|72.02|72.73|71.93|12
1707383100000|2024-02-08 09:05:00|72.72|71.92|72.61|71.81|72.72|71.92|72.61|71.81|8
1707383400000|2024-02-08 09:10:00|72.58|71.78|72.53|71.73|72.58|71.78|72.52|71.72|10
1707383700000|2024-02-08 09:15:00|72.52|71.72|72.53|71.73|72.54|71.74|72.52|71.72|6
1707384900000|2024-02-08 09:35:00|72.55|71.75|72.72|71.92|72.72|71.92|72.54|71.74|13
1707385200000|2024-02-08 09:40:00|72.7|71.9|72.61|71.81|72.7|71.9|72.54|71.74|16
1707385800000|2024-02-08 09:50:00|72.62|71.82|72.62|71.82|72.62|71.82|72.62|71.82|1
1707386700000|2024-02-08 10:05:00|72.8|72|72.77|71.97|72.8|72|72.77|71.97|10
1707387000000|2024-02-08 10:10:00|72.76|71.96|72.75|71.95|72.83|72.03|72.75|71.95|18
1707387300000|2024-02-08 10:15:00|72.65|71.85|72.66|71.86|72.67|71.87|72.65|71.85|12
1707387600000|2024-02-08 10:20:00|72.65|71.85|72.61|71.81|72.7|71.9|72.56|71.76|38
1707387900000|2024-02-08 10:25:00|72.63|71.83|72.63|71.83|72.63|71.83|72.62|71.82|23
1707388200000|2024-02-08 10:30:00|72.62|71.82|72.72|71.92|72.75|71.95|72.62|71.82|33
1707388500000|2024-02-08 10:35:00|72.7|71.9|72.7|71.9|72.72|71.92|72.69|71.89|13
1707388800000|2024-02-08 10:40:00|72.71|71.91|72.74|71.94|72.74|71.94|72.71|71.91|12
1707389400000|2024-02-08 10:50:00|72.76|71.96|72.74|71.94|72.82|72.02|72.74|71.94|47
1707389700000|2024-02-08 10:55:00|72.75|71.95|72.75|71.95|72.76|71.96|72.75|71.95|5
1707390000000|2024-02-08 11:00:00|72.74|71.94|72.74|71.94|72.74|71.94|72.74|71.94|1
1707390300000|2024-02-08 11:05:00|72.68|71.88|72.73|71.93|72.73|71.93|72.64|71.84|9
1707390600000|2024-02-08 11:10:00|72.74|71.94|72.74|71.94|72.74|71.94|72.74|71.94|1
1707391200000|2024-02-08 11:20:00|72.73|71.93|72.74|71.94|72.74|71.94|72.73|71.93|6
1707391500000|2024-02-08 11:25:00|72.73|71.93|72.73|71.93|72.73|71.93|72.73|71.93|1
1707391800000|2024-02-08 11:30:00|72.71|71.91|72.64|71.84|72.71|71.91|72.57|71.77|41
1707392100000|2024-02-08 11:35:00|72.66|71.86|72.72|71.92|72.73|71.93|72.66|71.86|5
1707392400000|2024-02-08 11:40:00|72.73|71.93|72.7|71.9|72.73|71.93|72.68|71.88|6
1707392700000|2024-02-08 11:45:00|72.69|71.89|72.62|71.82|72.7|71.9|72.62|71.82|10
1707393000000|2024-02-08 11:50:00|72.6|71.8|72.63|71.83|72.63|71.83|72.6|71.8|13
1707393300000|2024-02-08 11:55:00|72.62|71.82|72.63|71.83|72.63|71.83|72.6|71.8|5
1707393600000|2024-02-08 12:00:00|72.64|71.84|72.72|71.92|72.72|71.92|72.64|71.84|12
1707393900000|2024-02-08 12:05:00|72.75|71.95|72.9|72.1|72.91|72.11|72.75|71.95|57
1707394200000|2024-02-08 12:10:00|72.91|72.11|72.88|72.08|72.91|72.11|72.85|72.05|29
1707394500000|2024-02-08 12:15:00|72.87|72.07|72.82|72.02|72.87|72.07|72.82|72.02|4
1707394800000|2024-02-08 12:20:00|72.81|72.01|72.66|71.86|72.82|72.02|72.66|71.86|14
1707395100000|2024-02-08 12:25:00|72.65|71.85|72.62|71.82|72.65|71.85|72.61|71.81|7
1707395400000|2024-02-08 12:30:00|72.63|71.83|72.48|71.68|72.63|71.83|72.45|71.65|49
1707395700000|2024-02-08 12:35:00|72.47|71.67|72.4|71.6|72.47|71.67|72.36|71.56|26
1707396000000|2024-02-08 12:40:00|72.41|71.61|72.44|71.64|72.44|71.64|72.39|71.59|9
1707396300000|2024-02-08 12:45:00|72.45|71.65|72.36|71.56|72.45|71.65|72.36|71.56|20
1707396600000|2024-02-08 12:50:00|72.35|71.55|72.35|71.55|72.35|71.55|72.32|71.52|9
1707396900000|2024-02-08 12:55:00|72.36|71.56|72.42|71.62|72.42|71.62|72.36|71.56|7
1707397200000|2024-02-08 13:00:00|72.44|71.64|72.45|71.65|72.45|71.65|72.44|71.64|2
1707397800000|2024-02-08 13:10:00|72.42|71.62|72.45|71.65|72.45|71.65|72.42|71.62|20
1707398400000|2024-02-08 13:20:00|72.41|71.61|72.35|71.55|72.41|71.61|72.35|71.55|3
1707398700000|2024-02-08 13:25:00|72.34|71.54|72.34|71.54|72.34|71.54|72.34|71.54|1
1707399000000|2024-02-08 13:30:00|72.29|71.49|72.21|71.41|72.29|71.49|72.21|71.41|20
1707399300000|2024-02-08 13:35:00|72.2|71.4|72.2|71.4|72.21|71.41|72.15|71.35|7
1707399600000|2024-02-08 13:40:00|72.31|71.51|72.3|71.5|72.31|71.51|72.28|71.48|20
1707399900000|2024-02-08 13:45:00|72.31|71.51|72.35|71.55|72.41|71.61|72.29|71.49|51
1707400200000|2024-02-08 13:50:00|72.33|71.53|72.35|71.55|72.35|71.55|72.31|71.51|26
1707400500000|2024-02-08 13:55:00|72.34|71.54|72.42|71.62|72.42|71.62|72.31|71.51|60
1707400800000|2024-02-08 14:00:00|72.41|71.61|72.55|71.75|72.64|71.84|72.41|71.61|38
1707401100000|2024-02-08 14:05:00|72.58|71.78|72.65|71.85|72.75|71.95|72.58|71.78|57
1707401400000|2024-02-08 14:10:00|72.63|71.83|72.74|71.94|72.75|71.95|72.62|71.82|62
1707401700000|2024-02-08 14:15:00|72.65|71.85|72.54|71.74|72.65|71.85|72.53|71.73|23
1707402300000|2024-02-08 14:25:00|72.62|71.82|72.69|71.89|72.75|71.95|72.62|71.82|32
1707402600000|2024-02-08 14:30:00|72.66|71.86|72.54|71.74|72.67|71.87|72.41|71.61|57
1707402900000|2024-02-08 14:35:00|72.55|71.75|72.72|71.92|72.72|71.92|72.55|71.75|17
1707403200000|2024-02-08 14:40:00|72.71|71.91|72.62|71.82|72.71|71.91|72.59|71.79|25
1707403500000|2024-02-08 14:45:00|72.6|71.8|72.71|71.91|72.72|71.92|72.57|71.77|33
1707403800000|2024-02-08 14:50:00|72.7|71.9|72.73|71.93|72.73|71.93|72.65|71.85|81
1707404100000|2024-02-08 14:55:00|72.72|71.92|72.7|71.9|72.84|72.04|72.65|71.85|111
1707404400000|2024-02-08 15:00:00|72.71|71.91|72.8|72|72.84|72.04|72.71|71.91|46
1707404700000|2024-02-08 15:05:00|72.79|71.99|72.74|71.94|72.79|71.99|72.74|71.94|42
1707405000000|2024-02-08 15:10:00|72.71|71.91|72.55|71.75|72.71|71.91|72.52|71.72|34
1707405300000|2024-02-08 15:15:00|72.54|71.74|72.8|72|72.81|72.01|72.54|71.74|71
1707405600000|2024-02-08 15:20:00|72.86|72.06|72.91|72.11|72.91|72.11|72.83|72.03|22
1707405900000|2024-02-08 15:25:00|72.93|72.13|72.93|72.13|72.93|72.13|72.93|72.13|1
1707406200000|2024-02-08 15:30:00|72.75|71.95|73|72.2|73.02|72.22|72.75|71.95|18
1707406500000|2024-02-08 15:35:00|72.99|72.19|73|72.2|73|72.2|72.95|72.15|20
1707407400000|2024-02-08 15:50:00|72.98|72.18|72.89|72.09|72.98|72.18|72.89|72.09|9
1707408000000|2024-02-08 16:00:00|72.94|72.14|72.94|72.14|72.94|72.14|72.93|72.13|3
1707408300000|2024-02-08 16:05:00|72.93|72.13|72.94|72.14|72.94|72.14|72.88|72.08|55
1707408600000|2024-02-08 16:10:00|72.95|72.15|72.94|72.14|72.95|72.15|72.92|72.12|48
1707408900000|2024-02-08 16:15:00|72.95|72.15|72.94|72.14|72.95|72.15|72.94|72.14|2
1707409200000|2024-02-08 16:20:00|72.84|72.04|72.64|71.84|72.85|72.05|72.63|71.83|84
1707409500000|2024-02-08 16:25:00|72.65|71.85|72.66|71.86|72.69|71.89|72.64|71.84|28
1707409800000|2024-02-08 16:30:00|72.68|71.88|72.58|71.78|72.71|71.91|72.58|71.78|55
1707410100000|2024-02-08 16:35:00|72.5|71.7|72.45|71.65|72.54|71.74|72.35|71.55|38
1707410400000|2024-02-08 16:40:00|72.44|71.64|72.4|71.6|72.44|71.64|72.36|71.56|39
1707410700000|2024-02-08 16:45:00|72.39|71.59|72.22|71.42|72.41|71.61|72.22|71.42|124
1707411000000|2024-02-08 16:50:00|72.23|71.43|72.03|71.23|72.24|71.44|71.65|70.85|111
1707411300000|2024-02-08 16:55:00|72.04|71.24|72.12|71.32|72.15|71.35|72.02|71.22|42
1707411600000|2024-02-08 17:00:00|72.13|71.33|72.17|71.37|72.24|71.44|72.03|71.23|67
1707411900000|2024-02-08 17:05:00|72.16|71.36|71.95|71.15|72.16|71.36|71.9|71.1|47
1707412200000|2024-02-08 17:10:00|71.93|71.13|72.01|71.21|72.04|71.24|71.83|71.03|92
1707412500000|2024-02-08 17:15:00|72|71.2|72.16|71.36|72.18|71.38|71.99|71.19|49
1707412800000|2024-02-08 17:20:00|72.22|71.42|72.35|71.55|72.36|71.56|72.21|71.41|24
1707413100000|2024-02-08 17:25:00|72.36|71.56|72.35|71.55|72.42|71.62|72.32|71.52|46
1707413400000|2024-02-08 17:30:00|72.34|71.54|72.43|71.63|72.43|71.63|72.33|71.53|32
1707413700000|2024-02-08 17:35:00|72.44|71.64|72.46|71.66|72.52|71.72|72.44|71.64|17
1707414000000|2024-02-08 17:40:00|72.45|71.65|72.42|71.62|72.46|71.66|72.37|71.57|14
1707414300000|2024-02-08 17:45:00|72.38|71.58|72.28|71.48|72.38|71.58|72.28|71.48|12
1707414600000|2024-02-08 17:50:00|72.27|71.47|72.34|71.54|72.35|71.55|72.26|71.46|12
1707414900000|2024-02-08 17:55:00|72.33|71.53|72.23|71.43|72.33|71.53|72.18|71.38|30
1707415200000|2024-02-08 18:00:00|72.24|71.44|72.34|71.54|72.35|71.55|72.22|71.42|50
1707415500000|2024-02-08 18:05:00|72.32|71.52|72.35|71.55|72.36|71.56|72.19|71.39|28
1707415800000|2024-02-08 18:10:00|72.34|71.54|72.38|71.58|72.39|71.59|72.33|71.53|28
1707416100000|2024-02-08 18:15:00|72.37|71.57|72.35|71.55|72.38|71.58|72.26|71.46|18
1707416400000|2024-02-08 18:20:00|72.39|71.59|72.4|71.6|72.42|71.62|72.37|71.57|21
1707416700000|2024-02-08 18:25:00|72.41|71.61|72.41|71.61|72.41|71.61|72.39|71.59|18
1707417000000|2024-02-08 18:30:00|72.39|71.59|72.36|71.56|72.39|71.59|72.36|71.56|3
1707417600000|2024-02-08 18:40:00|72.34|71.54|72.25|71.45|72.34|71.54|72.25|71.45|10
1707417900000|2024-02-08 18:45:00|72.22|71.42|72.34|71.54|72.34|71.54|72.18|71.38|26
1707418200000|2024-02-08 18:50:00|72.33|71.53|72.29|71.49|72.33|71.53|72.26|71.46|12
1707418800000|2024-02-08 19:00:00|72.3|71.5|72.32|71.52|72.33|71.53|72.3|71.5|31
1707419100000|2024-02-08 19:05:00|72.33|71.53|72.33|71.53|72.33|71.53|72.3|71.5|36
1707419400000|2024-02-08 19:10:00|72.32|71.52|72.26|71.46|72.33|71.53|72.24|71.44|22
1707419700000|2024-02-08 19:15:00|72.25|71.45|72.37|71.57|72.37|71.57|72.25|71.45|34
1707420600000|2024-02-08 19:30:00|72.36|71.56|72.32|71.52|72.37|71.57|72.29|71.49|48
1707420900000|2024-02-08 19:35:00|72.33|71.53|72.3|71.5|72.34|71.54|72.26|71.46|19
1707421200000|2024-02-08 19:40:00|72.31|71.51|72.31|71.51|72.32|71.52|72.3|71.5|41
1707421500000|2024-02-08 19:45:00|72.3|71.5|72.29|71.49|72.33|71.53|72.29|71.49|34
1707421800000|2024-02-08 19:50:00|72.28|71.48|72.21|71.41|72.28|71.48|72.17|71.37|48
1707422100000|2024-02-08 19:55:00|72.2|71.4|72.17|71.37|72.21|71.41|72.15|71.35|55
1707422400000|2024-02-08 20:00:00|72.26|71.46|72.26|71.46|72.27|71.47|72.25|71.45|13
1707422700000|2024-02-08 20:05:00|72.27|71.47|72.26|71.46|72.29|71.49|72.25|71.45|54
1707423000000|2024-02-08 20:10:00|72.27|71.47|72.32|71.52|72.33|71.53|72.26|71.46|39
1707423300000|2024-02-08 20:15:00|72.33|71.53|72.35|71.55|72.38|71.58|72.32|71.52|46
1707423600000|2024-02-08 20:20:00|72.33|71.53|72.31|71.51|72.33|71.53|72.29|71.49|34
1707423900000|2024-02-08 20:25:00|72.26|71.46|72.28|71.48|72.28|71.48|72.26|71.46|8
1707424200000|2024-02-08 20:30:00|72.3|71.5|72.34|71.54|72.34|71.54|72.29|71.49|28
1707424500000|2024-02-08 20:35:00|72.33|71.53|72.31|71.51|72.34|71.54|72.3|71.5|61
1707424800000|2024-02-08 20:40:00|72.3|71.5|72.22|71.42|72.3|71.5|72.22|71.42|42
1707425100000|2024-02-08 20:45:00|72.21|71.41|72.35|71.55|72.35|71.55|72.2|71.4|38
1707425400000|2024-02-08 20:50:00|72.38|71.58|72.35|71.55|72.4|71.6|72.35|71.55|15
1707426000000|2024-02-08 21:00:00|72.34|71.54|72.25|71.45|72.35|71.55|72.24|71.44|29
1707426300000|2024-02-08 21:05:00|72.24|71.44|72.23|71.43|72.25|71.45|72.22|71.42|37
1707426600000|2024-02-08 21:10:00|72.21|71.41|72.25|71.45|72.25|71.45|72.2|71.4|32
1707426900000|2024-02-08 21:15:00|72.28|71.48|72.34|71.54|72.35|71.55|72.26|71.46|22
1707427200000|2024-02-08 21:20:00|72.35|71.55|72.3|71.5|72.35|71.55|72.27|71.47|18
1707427500000|2024-02-08 21:25:00|72.29|71.49|72.32|71.52|72.34|71.54|72.29|71.49|17
1707427800000|2024-02-08 21:30:00|72.31|71.51|72.3|71.5|72.34|71.54|72.29|71.49|40
1707428100000|2024-02-08 21:35:00|72.29|71.49|72.31|71.51|72.41|71.61|72.29|71.49|28
1707428400000|2024-02-08 21:40:00|72.33|71.53|72.27|71.47|72.34|71.54|72.27|71.47|25
1707428700000|2024-02-08 21:45:00|72.25|71.45|72.28|71.48|72.3|71.5|72.17|71.37|31
1707429000000|2024-02-08 21:50:00|72.29|71.49|72.26|71.46|72.3|71.5|72.26|71.46|12
1707429300000|2024-02-08 21:55:00|72.24|71.44|72.33|71.53|72.35|71.55|72.24|71.44|33
1707429600000|2024-02-08 22:00:00|72.34|71.54|72.37|71.57|72.43|71.63|72.33|71.53|64
1707429900000|2024-02-08 22:05:00|72.36|71.56|72.26|71.46|72.37|71.57|72.22|71.42|87
1707430200000|2024-02-08 22:10:00|72.27|71.47|72.26|71.46|72.27|71.47|72.25|71.45|46
1707430500000|2024-02-08 22:15:00|72.25|71.45|72.37|71.57|72.37|71.57|72.25|71.45|63
1707430800000|2024-02-08 22:20:00|72.38|71.58|72.41|71.61|72.45|71.65|72.37|71.57|20
1707431100000|2024-02-08 22:25:00|72.42|71.62|72.43|71.63|72.44|71.64|72.42|71.62|16
1707431400000|2024-02-08 22:30:00|72.44|71.64|72.44|71.64|72.44|71.64|72.43|71.63|33
1707431700000|2024-02-08 22:35:00|72.43|71.63|72.36|71.56|72.44|71.64|72.34|71.54|23
1707432000000|2024-02-08 22:40:00|72.35|71.55|72.25|71.45|72.38|71.58|72.25|71.45|58
1707432300000|2024-02-08 22:45:00|72.26|71.46|72.29|71.49|72.29|71.49|72.26|71.46|4
1707432600000|2024-02-08 22:50:00|72.3|71.5|72.33|71.53|72.34|71.54|72.3|71.5|32
1707432900000|2024-02-08 22:55:00|72.34|71.54|72.4|71.6|72.4|71.6|72.33|71.53|22
1707433200000|2024-02-08 23:00:00|72.41|71.61|72.44|71.64|72.44|71.64|72.39|71.59|51
1707433500000|2024-02-08 23:05:00|72.45|71.65|72.45|71.65|72.45|71.65|72.45|71.65|1
1707434100000|2024-02-08 23:15:00|72.47|71.67|72.46|71.66|72.47|71.67|72.46|71.66|2
1707434400000|2024-02-08 23:20:00|72.45|71.65|72.42|71.62|72.45|71.65|72.36|71.56|22
1707434700000|2024-02-08 23:25:00|72.41|71.61|72.39|71.59|72.43|71.63|72.37|71.57|51
1707435000000|2024-02-08 23:30:00|72.38|71.58|72.4|71.6|72.44|71.64|72.38|71.58|33
1707435300000|2024-02-08 23:35:00|72.41|71.61|72.41|71.61|72.41|71.61|72.39|71.59|6
1707436500000|2024-02-08 23:55:00|72.36|71.56|72.38|71.58|72.38|71.58|72.35|71.55|10
1707436800000|2024-02-09 00:00:00|72.39|71.59|72.42|71.62|72.43|71.63|72.37|71.57|32
1707437100000|2024-02-09 00:05:00|72.43|71.63|72.41|71.61|72.44|71.64|72.4|71.6|31
1707437400000|2024-02-09 00:10:00|72.42|71.62|72.39|71.59|72.42|71.62|72.37|71.57|35
1707437700000|2024-02-09 00:15:00|72.4|71.6|72.57|71.77|72.61|71.81|72.39|71.59|29
1707438000000|2024-02-09 00:20:00|72.56|71.76|72.59|71.79|72.6|71.8|72.56|71.76|9
1707438300000|2024-02-09 00:25:00|72.6|71.8|72.66|71.86|72.66|71.86|72.59|71.79|22
1707438600000|2024-02-09 00:30:00|72.67|71.87|72.63|71.83|72.69|71.89|72.63|71.83|19
1707438900000|2024-02-09 00:35:00|72.64|71.84|72.68|71.88|72.69|71.89|72.64|71.84|6
1707439200000|2024-02-09 00:40:00|72.67|71.87|72.69|71.89|72.69|71.89|72.67|71.87|6
1707439500000|2024-02-09 00:45:00|72.68|71.88|72.64|71.84|72.7|71.9|72.63|71.83|29
1707440100000|2024-02-09 00:55:00|72.65|71.85|72.68|71.88|72.71|71.91|72.64|71.84|18
1707440400000|2024-02-09 01:00:00|72.69|71.89|72.68|71.88|72.7|71.9|72.67|71.87|20
1707440700000|2024-02-09 01:05:00|72.71|71.91|72.81|72.01|72.83|72.03|72.71|71.91|19
1707441000000|2024-02-09 01:10:00|72.85|72.05|72.85|72.05|72.9|72.1|72.85|72.05|17
1707441300000|2024-02-09 01:15:00|72.86|72.06|72.97|72.17|72.98|72.18|72.86|72.06|20
1707441600000|2024-02-09 01:20:00|72.93|72.13|72.92|72.12|72.93|72.13|72.87|72.07|19
1707441900000|2024-02-09 01:25:00|72.93|72.13|72.93|72.13|72.93|72.13|72.9|72.1|13
1707442200000|2024-02-09 01:30:00|72.92|72.12|72.83|72.03|72.93|72.13|72.83|72.03|20
1707442500000|2024-02-09 01:35:00|72.85|72.05|72.85|72.05|72.86|72.06|72.84|72.04|5
1707442800000|2024-02-09 01:40:00|72.84|72.04|72.84|72.04|72.84|72.04|72.84|72.04|1
1707443100000|2024-02-09 01:45:00|72.82|72.02|72.78|71.98|72.82|72.02|72.77|71.97|16
1707443400000|2024-02-09 01:50:00|72.79|71.99|72.85|72.05|72.85|72.05|72.79|71.99|14
1707443700000|2024-02-09 01:55:00|72.84|72.04|72.91|72.11|72.92|72.12|72.84|72.04|21
1707444000000|2024-02-09 02:00:00|72.95|72.15|73|72.2|73.01|72.21|72.94|72.14|17
1707444300000|2024-02-09 02:05:00|73.01|72.21|73.01|72.21|73.01|72.21|73|72.2|13
1707444600000|2024-02-09 02:10:00|73.05|72.25|73.2|72.4|73.21|72.41|73.05|72.25|12
1707444900000|2024-02-09 02:15:00|73.15|72.35|73.25|72.45|73.32|72.52|73.15|72.35|21
1707445200000|2024-02-09 02:20:00|73.24|72.44|73.31|72.51|73.33|72.53|73.24|72.44|57
1707445500000|2024-02-09 02:25:00|73.32|72.52|73.32|72.52|73.33|72.53|73.28|72.48|58
1707445800000|2024-02-09 02:30:00|73.31|72.51|73.27|72.47|73.32|72.52|73.27|72.47|33
1707446100000|2024-02-09 02:35:00|73.25|72.45|73.27|72.47|73.27|72.47|73.13|72.33|54
1707446400000|2024-02-09 02:40:00|73.26|72.46|73.37|72.57|73.38|72.58|73.26|72.46|105
1707446700000|2024-02-09 02:45:00|73.36|72.56|73.46|72.66|73.54|72.74|73.36|72.56|120
1707447000000|2024-02-09 02:50:00|73.45|72.65|73.55|72.75|73.55|72.75|73.44|72.64|65
1707447300000|2024-02-09 02:55:00|73.6|72.8|73.64|72.84|73.69|72.89|73.55|72.75|164
1707447600000|2024-02-09 03:00:00|73.63|72.83|73.64|72.84|73.65|72.85|73.54|72.74|46
1707447900000|2024-02-09 03:05:00|73.63|72.83|73.64|72.84|73.7|72.9|73.58|72.78|60
1707448200000|2024-02-09 03:10:00|73.63|72.83|73.65|72.85|73.72|72.92|73.53|72.73|63
1707448500000|2024-02-09 03:15:00|73.64|72.84|73.63|72.83|73.65|72.85|73.55|72.75|52
1707448800000|2024-02-09 03:20:00|73.64|72.84|73.55|72.75|73.64|72.84|73.54|72.74|44
1707449100000|2024-02-09 03:25:00|73.58|72.78|73.44|72.64|73.63|72.83|73.43|72.63|47
1707449400000|2024-02-09 03:30:00|73.45|72.65|73.51|72.71|73.55|72.75|73.43|72.63|64
1707449700000|2024-02-09 03:35:00|73.5|72.7|73.48|72.68|73.61|72.81|73.48|72.68|55
1707450000000|2024-02-09 03:40:00|73.47|72.67|73.47|72.67|73.47|72.67|73.47|72.67|1
1707450300000|2024-02-09 03:45:00|73.48|72.68|73.34|72.54|73.49|72.69|73.33|72.53|63
1707450600000|2024-02-09 03:50:00|73.33|72.53|73.31|72.51|73.34|72.54|73.26|72.46|75
1707450900000|2024-02-09 03:55:00|73.32|72.52|73.3|72.5|73.33|72.53|73.28|72.48|55
1707451200000|2024-02-09 04:00:00|73.31|72.51|73.41|72.61|73.42|72.62|73.31|72.51|17
1707451500000|2024-02-09 04:05:00|73.42|72.62|73.44|72.64|73.46|72.66|73.42|72.62|19
1707451800000|2024-02-09 04:10:00|73.45|72.65|73.37|72.57|73.45|72.65|73.37|72.57|30
1707452100000|2024-02-09 04:15:00|73.38|72.58|73.24|72.44|73.39|72.59|73.24|72.44|43
1707452400000|2024-02-09 04:20:00|73.23|72.43|73.14|72.34|73.24|72.44|73.14|72.34|37
1707452700000|2024-02-09 04:25:00|73.15|72.35|73.32|72.52|73.33|72.53|73.15|72.35|49
1707453000000|2024-02-09 04:30:00|73.33|72.53|73.23|72.43|73.33|72.53|73.23|72.43|41
1707453300000|2024-02-09 04:35:00|73.24|72.44|73.24|72.44|73.29|72.49|73.23|72.43|34
1707453600000|2024-02-09 04:40:00|73.25|72.45|73.36|72.56|73.36|72.56|73.24|72.44|35
1707453900000|2024-02-09 04:45:00|73.35|72.55|73.33|72.53|73.35|72.55|73.33|72.53|2
1707454200000|2024-02-09 04:50:00|73.31|72.51|73.29|72.49|73.31|72.51|73.24|72.44|16
1707454500000|2024-02-09 04:55:00|73.28|72.48|73.29|72.49|73.3|72.5|73.28|72.48|4
1707454800000|2024-02-09 05:00:00|73.35|72.55|73.45|72.65|73.45|72.65|73.35|72.55|16
1707455100000|2024-02-09 05:05:00|73.47|72.67|73.54|72.74|73.55|72.75|73.46|72.66|36
1707455400000|2024-02-09 05:10:00|73.6|72.8|73.54|72.74|73.66|72.86|73.54|72.74|18
1707455700000|2024-02-09 05:15:00|73.55|72.75|73.58|72.78|73.61|72.81|73.53|72.73|20
1707456000000|2024-02-09 05:20:00|73.57|72.77|73.56|72.76|73.57|72.77|73.55|72.75|16
1707456300000|2024-02-09 05:25:00|73.6|72.8|73.6|72.8|73.61|72.81|73.6|72.8|7
1707456600000|2024-02-09 05:30:00|73.58|72.78|73.71|72.91|73.71|72.91|73.57|72.77|16
1707456900000|2024-02-09 05:35:00|73.72|72.92|73.73|72.93|73.81|73.01|73.71|72.91|40
1707457200000|2024-02-09 05:40:00|73.7|72.9|73.73|72.93|73.74|72.94|73.64|72.84|19
1707457500000|2024-02-09 05:45:00|73.74|72.94|73.83|73.03|73.83|73.03|73.72|72.92|35
1707457800000|2024-02-09 05:50:00|73.81|73.01|73.74|72.94|73.81|73.01|73.73|72.93|23
1707458100000|2024-02-09 05:55:00|73.73|72.93|73.95|73.15|74.01|73.21|73.73|72.93|50
1707458400000|2024-02-09 06:00:00|73.94|73.14|73.85|73.05|73.95|73.15|73.75|72.95|24
1707458700000|2024-02-09 06:05:00|73.84|73.04|73.91|73.11|73.91|73.11|73.84|73.04|14
1707459000000|2024-02-09 06:10:00|73.9|73.1|73.88|73.08|73.9|73.1|73.87|73.07|7
1707459300000|2024-02-09 06:15:00|73.93|73.13|73.92|73.12|73.93|73.13|73.88|73.08|41
1707459600000|2024-02-09 06:20:00|73.91|73.11|73.93|73.13|73.93|73.13|73.88|73.08|20
1707459900000|2024-02-09 06:25:00|73.92|73.12|73.95|73.15|73.97|73.17|73.92|73.12|17
1707460200000|2024-02-09 06:30:00|73.94|73.14|73.91|73.11|73.96|73.16|73.88|73.08|36
1707460500000|2024-02-09 06:35:00|73.92|73.12|73.91|73.11|73.93|73.13|73.91|73.11|20
1707460800000|2024-02-09 06:40:00|73.89|73.09|73.92|73.12|73.94|73.14|73.89|73.09|26
1707461100000|2024-02-09 06:45:00|73.91|73.11|73.92|73.12|73.93|73.13|73.9|73.1|16
1707461400000|2024-02-09 06:50:00|73.91|73.11|73.9|73.1|73.93|73.13|73.85|73.05|43
1707461700000|2024-02-09 06:55:00|73.89|73.09|73.95|73.15|73.98|73.18|73.89|73.09|27
1707462600000|2024-02-09 07:10:00|73.99|73.19|74.17|73.37|74.18|73.38|73.99|73.19|37
1707462900000|2024-02-09 07:15:00|74.16|73.36|74.14|73.34|74.16|73.36|74.1|73.3|60
1707463200000|2024-02-09 07:20:00|74.13|73.33|74.21|73.41|74.22|73.42|74.13|73.33|24
1707463500000|2024-02-09 07:25:00|74.17|73.37|74.13|73.33|74.17|73.37|74.12|73.32|6
1707463800000|2024-02-09 07:30:00|74.12|73.32|74.19|73.39|74.19|73.39|74.04|73.24|88
1707464100000|2024-02-09 07:35:00|74.18|73.38|74.23|73.43|74.24|73.44|74.18|73.38|35
1707464400000|2024-02-09 07:40:00|74.22|73.42|74.22|73.42|74.23|73.43|74.2|73.4|9
1707464700000|2024-02-09 07:45:00|74.21|73.41|74.12|73.32|74.22|73.42|74.1|73.3|75
1707465000000|2024-02-09 07:50:00|74.13|73.33|74.2|73.4|74.23|73.43|74.12|73.32|34
1707465300000|2024-02-09 07:55:00|74.19|73.39|74.23|73.43|74.23|73.43|74.14|73.34|62
1707465600000|2024-02-09 08:00:00|74.3|73.5|74.32|73.52|74.33|73.53|74.22|73.42|44
1707465900000|2024-02-09 08:05:00|74.33|73.53|74.23|73.43|74.34|73.54|74.23|73.43|40
1707466200000|2024-02-09 08:10:00|74.24|73.44|74.11|73.31|74.24|73.44|74.1|73.3|24
1707466500000|2024-02-09 08:15:00|74.1|73.3|74.02|73.22|74.13|73.33|74.02|73.22|22
1707466800000|2024-02-09 08:20:00|74.03|73.23|74.02|73.22|74.03|73.23|74.02|73.22|22
1707467100000|2024-02-09 08:25:00|74.03|73.23|74.03|73.23|74.03|73.23|74.03|73.23|1
1707467400000|2024-02-09 08:30:00|74.02|73.22|74.02|73.22|74.03|73.23|74.02|73.22|11
1707467700000|2024-02-09 08:35:00|74.21|73.41|74.36|73.56|74.43|73.63|74.21|73.41|58
1707468000000|2024-02-09 08:40:00|74.39|73.59|74.39|73.59|74.42|73.62|74.36|73.56|21
1707468300000|2024-02-09 08:45:00|74.4|73.6|74.42|73.62|74.42|73.62|74.4|73.6|5
1707468600000|2024-02-09 08:50:00|74.43|73.63|74.52|73.72|74.53|73.73|74.42|73.62|74
1707468900000|2024-02-09 08:55:00|74.53|73.73|74.53|73.73|74.53|73.73|74.52|73.72|9
1707469200000|2024-02-09 09:00:00|74.51|73.71|74.49|73.69|74.52|73.72|74.48|73.68|40
1707469800000|2024-02-09 09:10:00|74.47|73.67|74.4|73.6|74.47|73.67|74.38|73.58|14
1707470100000|2024-02-09 09:15:00|74.44|73.64|74.32|73.52|74.45|73.65|74.14|73.34|140
1707470400000|2024-02-09 09:20:00|74.33|73.53|74.32|73.52|74.34|73.54|74.3|73.5|68
1707470700000|2024-02-09 09:25:00|74.31|73.51|74.26|73.46|74.32|73.52|74.25|73.45|79
1707471000000|2024-02-09 09:30:00|74.25|73.45|74.25|73.45|74.26|73.46|74.24|73.44|6
1707471600000|2024-02-09 09:40:00|74.26|73.46|74.25|73.45|74.34|73.54|74.24|73.44|57
1707471900000|2024-02-09 09:45:00|74.24|73.44|74.21|73.41|74.3|73.5|74.2|73.4|79
1707472200000|2024-02-09 09:50:00|74.2|73.4|74.23|73.43|74.24|73.44|74.2|73.4|30
1707472500000|2024-02-09 09:55:00|74.22|73.42|74.19|73.39|74.22|73.42|74.19|73.39|46
1707473100000|2024-02-09 10:05:00|74.23|73.43|74.24|73.44|74.3|73.5|74.21|73.41|31
1707473400000|2024-02-09 10:10:00|74.25|73.45|74.23|73.43|74.25|73.45|74.22|73.42|41
1707474000000|2024-02-09 10:20:00|74.24|73.44|74.14|73.34|74.25|73.45|74.13|73.33|36
1707474300000|2024-02-09 10:25:00|74.15|73.35|74.14|73.34|74.15|73.35|74.14|73.34|2
1707474600000|2024-02-09 10:30:00|74.15|73.35|74.14|73.34|74.15|73.35|74.14|73.34|4
1707475200000|2024-02-09 10:40:00|74.11|73.31|74.06|73.26|74.11|73.31|74.06|73.26|5
1707475500000|2024-02-09 10:45:00|74.07|73.27|74.11|73.31|74.12|73.32|74.06|73.26|27
1707475800000|2024-02-09 10:50:00|74.12|73.32|74.12|73.32|74.13|73.33|74.12|73.32|47
1707476400000|2024-02-09 11:00:00|74.14|73.34|74.25|73.45|74.25|73.45|74.14|73.34|20
1707476700000|2024-02-09 11:05:00|74.24|73.44|74.11|73.31|74.25|73.45|74.03|73.23|54
1707477000000|2024-02-09 11:10:00|74.12|73.32|73.95|73.15|74.13|73.33|73.94|73.14|28
1707477300000|2024-02-09 11:15:00|73.94|73.14|73.94|73.14|73.95|73.15|73.94|73.14|15
1707477600000|2024-02-09 11:20:00|73.95|73.15|73.94|73.14|73.96|73.16|73.93|73.13|18
1707478500000|2024-02-09 11:35:00|73.97|73.17|74.07|73.27|74.07|73.27|73.96|73.16|34
1707478800000|2024-02-09 11:40:00|74.06|73.26|74.08|73.28|74.08|73.28|74.06|73.26|24
1707479100000|2024-02-09 11:45:00|74.16|73.36|74.22|73.42|74.25|73.45|74.16|73.36|40
1707479400000|2024-02-09 11:50:00|74.24|73.44|74.56|73.76|74.56|73.76|74.24|73.44|103
1707479700000|2024-02-09 11:55:00|74.55|73.75|74.49|73.69|74.56|73.76|74.41|73.61|92
1707480000000|2024-02-09 12:00:00|74.51|73.71|74.56|73.76|74.56|73.76|74.49|73.69|16
1707480300000|2024-02-09 12:05:00|74.55|73.75|74.77|73.97|74.81|74.01|74.55|73.75|140
1707480600000|2024-02-09 12:10:00|74.75|73.95|74.49|73.69|74.79|73.99|74.48|73.68|118
1707480900000|2024-02-09 12:15:00|74.5|73.7|74.5|73.7|74.59|73.79|74.47|73.67|86
1707481200000|2024-02-09 12:20:00|74.49|73.69|74.48|73.68|74.56|73.76|74.48|73.68|75
1707481500000|2024-02-09 12:25:00|74.49|73.69|74.45|73.65|74.53|73.73|74.38|73.58|53
1707481800000|2024-02-09 12:30:00|74.48|73.68|74.38|73.58|74.51|73.71|74.29|73.49|55
1707482100000|2024-02-09 12:35:00|74.39|73.59|74.39|73.59|74.39|73.59|74.39|73.59|1
1707482400000|2024-02-09 12:40:00|74.49|73.69|74.68|73.88|74.76|73.96|74.48|73.68|68
1707482700000|2024-02-09 12:45:00|74.67|73.87|74.65|73.85|74.7|73.9|74.56|73.76|63
1707483000000|2024-02-09 12:50:00|74.64|73.84|74.59|73.79|74.67|73.87|74.53|73.73|64
1707483300000|2024-02-09 12:55:00|74.58|73.78|74.56|73.76|74.66|73.86|74.56|73.76|37
1707483600000|2024-02-09 13:00:00|74.57|73.77|74.58|73.78|74.68|73.88|74.48|73.68|27
1707483900000|2024-02-09 13:05:00|74.57|73.77|74.63|73.83|74.67|73.87|74.55|73.75|40
1707484500000|2024-02-09 13:15:00|74.66|73.86|74.76|73.96|74.76|73.96|74.65|73.85|14
1707484800000|2024-02-09 13:20:00|74.71|73.91|74.6|73.8|74.71|73.91|74.58|73.78|12
1707485100000|2024-02-09 13:25:00|74.61|73.81|74.59|73.79|74.61|73.81|74.59|73.79|2
1707485400000|2024-02-09 13:30:00|74.63|73.83|74.77|73.97|74.78|73.98|74.63|73.83|57
1707485700000|2024-02-09 13:35:00|74.76|73.96|74.83|74.03|74.85|74.05|74.76|73.96|53
1707486000000|2024-02-09 13:40:00|74.84|74.04|74.83|74.03|74.84|74.04|74.83|74.03|6
1707486300000|2024-02-09 13:45:00|74.84|74.04|74.83|74.03|74.86|74.06|74.81|74.01|60
1707486600000|2024-02-09 13:50:00|74.84|74.04|74.84|74.04|74.85|74.05|74.79|73.99|53
1707486900000|2024-02-09 13:55:00|74.85|74.05|74.78|73.98|74.86|74.06|74.77|73.97|44
1707487200000|2024-02-09 14:00:00|74.77|73.97|74.68|73.88|74.77|73.97|74.67|73.87|47
1707487500000|2024-02-09 14:05:00|74.67|73.87|74.76|73.96|74.76|73.96|74.67|73.87|12
1707487800000|2024-02-09 14:10:00|74.77|73.97|74.75|73.95|74.79|73.99|74.75|73.95|39
1707488100000|2024-02-09 14:15:00|74.71|73.91|74.3|73.5|74.72|73.92|74.28|73.48|49
1707488400000|2024-02-09 14:20:00|74.29|73.49|73.86|73.06|74.29|73.49|73.76|72.96|137
1707488700000|2024-02-09 14:25:00|73.87|73.07|73.9|73.1|74.04|73.24|73.52|72.72|107
1707489000000|2024-02-09 14:30:00|73.91|73.11|74.28|73.48|74.35|73.55|73.91|73.11|66
1707489300000|2024-02-09 14:35:00|74.22|73.42|74.18|73.38|74.25|73.45|74.17|73.37|12
1707489600000|2024-02-09 14:40:00|74.14|73.34|74.11|73.31|74.14|73.34|74.09|73.29|6
1707489900000|2024-02-09 14:45:00|74.13|73.33|74.05|73.25|74.15|73.35|74.04|73.24|34
1707490200000|2024-02-09 14:50:00|74.06|73.26|73.89|73.09|74.06|73.26|73.83|73.03|64
1707490500000|2024-02-09 14:55:00|73.9|73.1|74.15|73.35|74.16|73.36|73.89|73.09|39
1707490800000|2024-02-09 15:00:00|74.16|73.36|73.84|73.04|74.16|73.36|73.82|73.02|54
1707491100000|2024-02-09 15:05:00|73.85|73.05|74.12|73.32|74.13|73.33|73.85|73.05|71
1707491400000|2024-02-09 15:10:00|74.13|73.33|74.05|73.25|74.15|73.35|73.96|73.16|44
1707491700000|2024-02-09 15:15:00|74.06|73.26|74.02|73.22|74.11|73.31|73.75|72.95|83
1707492000000|2024-02-09 15:20:00|74.05|73.25|74.02|73.22|74.13|73.33|74.01|73.21|64
1707492300000|2024-02-09 15:25:00|74.03|73.23|74.05|73.25|74.05|73.25|74.03|73.23|5
1707492600000|2024-02-09 15:30:00|74.11|73.31|74.2|73.4|74.25|73.45|74.11|73.31|24
1707492900000|2024-02-09 15:35:00|74.21|73.41|74.26|73.46|74.27|73.47|74.15|73.35|57
1707493200000|2024-02-09 15:40:00|74.25|73.45|74.34|73.54|74.35|73.55|74.16|73.36|49
1707493500000|2024-02-09 15:45:00|74.38|73.58|74.16|73.36|74.38|73.58|74.12|73.32|31
1707493800000|2024-02-09 15:50:00|74.15|73.35|74.25|73.45|74.25|73.45|73.99|73.19|60
1707494100000|2024-02-09 15:55:00|74.23|73.43|74.21|73.41|74.25|73.45|74.15|73.35|27
1707494400000|2024-02-09 16:00:00|74.23|73.43|74.15|73.35|74.23|73.43|74.1|73.3|23
1707494700000|2024-02-09 16:05:00|74.13|73.33|74.29|73.49|74.29|73.49|74.09|73.29|19
1707495000000|2024-02-09 16:10:00|74.28|73.48|74.18|73.38|74.35|73.55|74.18|73.38|50
1707495600000|2024-02-09 16:20:00|74.19|73.39|74.11|73.31|74.22|73.42|74.08|73.28|51
1707495900000|2024-02-09 16:25:00|74.13|73.33|74.06|73.26|74.16|73.36|73.99|73.19|43
1707496200000|2024-02-09 16:30:00|74.07|73.27|73.95|73.15|74.07|73.27|73.91|73.11|23
1707496500000|2024-02-09 16:35:00|73.97|73.17|73.99|73.19|74.07|73.27|73.96|73.16|23
1707496800000|2024-02-09 16:40:00|74|73.2|74.04|73.24|74.06|73.26|73.99|73.19|11
1707497100000|2024-02-09 16:45:00|74|73.2|73.97|73.17|74|73.2|73.93|73.13|8
1707497400000|2024-02-09 16:50:00|73.98|73.18|73.99|73.19|74.05|73.25|73.97|73.17|17
1707497700000|2024-02-09 16:55:00|73.98|73.18|74.07|73.27|74.07|73.27|73.98|73.18|10
1707498000000|2024-02-09 17:00:00|74.08|73.28|74|73.2|74.08|73.28|73.99|73.19|49
1707498300000|2024-02-09 17:05:00|73.97|73.17|74.16|73.36|74.16|73.36|73.96|73.16|32
1707498600000|2024-02-09 17:10:00|74.18|73.38|74.17|73.37|74.18|73.38|74.16|73.36|3
1707499200000|2024-02-09 17:20:00|74.18|73.38|74.18|73.38|74.19|73.39|74.17|73.37|5
1707499500000|2024-02-09 17:25:00|74.12|73.32|74.07|73.27|74.12|73.32|74.06|73.26|7
1707500100000|2024-02-09 17:35:00|74.11|73.31|74.11|73.31|74.13|73.33|74.11|73.31|27
1707500400000|2024-02-09 17:40:00|74.12|73.32|74.11|73.31|74.13|73.33|74.11|73.31|38
1707500700000|2024-02-09 17:45:00|74.05|73.25|74.07|73.27|74.11|73.31|74.03|73.23|51
1707501000000|2024-02-09 17:50:00|74.08|73.28|75.07|74.27|75.23|74.43|74.07|73.27|112
1707501600000|2024-02-09 18:00:00|75.13|74.33|74.95|74.15|75.25|74.45|74.89|74.09|97
1707502200000|2024-02-09 18:10:00|75.09|74.29|74.97|74.17|75.18|74.38|74.97|74.17|48
1707502500000|2024-02-09 18:15:00|74.98|74.18|75|74.2|75.08|74.28|74.95|74.15|43
1707502800000|2024-02-09 18:20:00|75.03|74.23|75.15|74.35|75.18|74.38|74.97|74.17|49
1707503700000|2024-02-09 18:35:00|75.19|74.39|75.17|74.37|75.23|74.43|75.15|74.35|32
1707504000000|2024-02-09 18:40:00|75.18|74.38|75.17|74.37|75.18|74.38|75.14|74.34|28
1707504300000|2024-02-09 18:45:00|75.24|74.44|75.3|74.5|75.31|74.51|75.24|74.44|10
1707504600000|2024-02-09 18:50:00|75.28|74.48|75.31|74.51|75.31|74.51|75.24|74.44|55
1707505200000|2024-02-09 19:00:00|75.21|74.41|75.22|74.42|75.23|74.43|75.02|74.22|71
1707505500000|2024-02-09 19:05:00|75.23|74.43|74.95|74.15|75.23|74.43|74.95|74.15|20
1707505800000|2024-02-09 19:10:00|74.94|74.14|75.08|74.28|75.08|74.28|74.75|73.95|29
1707506100000|2024-02-09 19:15:00|75.07|74.27|75|74.2|75.08|74.28|74.98|74.18|29
1707506400000|2024-02-09 19:20:00|74.99|74.19|75.05|74.25|75.05|74.25|74.79|73.99|42
1707506700000|2024-02-09 19:25:00|75.08|74.28|75.07|74.27|75.09|74.29|75.05|74.25|8
1707507000000|2024-02-09 19:30:00|75.08|74.28|75.18|74.38|75.18|74.38|75|74.2|37
1707507300000|2024-02-09 19:35:00|75.17|74.37|75.18|74.38|75.2|74.4|75.15|74.35|14
1707507600000|2024-02-09 19:40:00|75.12|74.32|75|74.2|75.12|74.32|75|74.2|7
1707507900000|2024-02-09 19:45:00|74.98|74.18|75.14|74.34|75.16|74.36|74.91|74.11|61
1707508200000|2024-02-09 19:50:00|75.15|74.35|75.05|74.25|75.15|74.35|74.98|74.18|46
1707508800000|2024-02-09 20:00:00|75.16|74.36|75.27|74.47|75.27|74.47|75.16|74.36|2
1707509100000|2024-02-09 20:05:00|75.24|74.44|75.2|74.4|75.27|74.47|75.2|74.4|18
1707509400000|2024-02-09 20:10:00|75.21|74.41|75.29|74.49|75.29|74.49|75.2|74.4|21
1707509700000|2024-02-09 20:15:00|75.28|74.48|75.27|74.47|75.29|74.49|75.2|74.4|53
1707510000000|2024-02-09 20:20:00|75.24|74.44|75.27|74.47|75.31|74.51|75.24|74.44|28
1707510300000|2024-02-09 20:25:00|75.28|74.48|75.33|74.53|75.35|74.55|75.27|74.47|32
1707510600000|2024-02-09 20:30:00|75.32|74.52|75.34|74.54|75.35|74.55|75.28|74.48|41
1707510900000|2024-02-09 20:35:00|75.35|74.55|75.34|74.54|75.36|74.56|75.26|74.46|42
1707511200000|2024-02-09 20:40:00|75.35|74.55|75.31|74.51|75.35|74.55|75.31|74.51|11
1707511500000|2024-02-09 20:45:00|75.26|74.46|75.26|74.46|75.27|74.47|75.19|74.39|21
1707511800000|2024-02-09 20:50:00|75.25|74.45|75.17|74.37|75.25|74.45|75.15|74.35|40
1707512100000|2024-02-09 20:55:00|75.16|74.36|75.07|74.27|75.17|74.37|75.06|74.26|80
1707512400000|2024-02-09 21:00:00|75.12|74.32|75.16|74.36|75.16|74.36|75.09|74.29|47
1707512700000|2024-02-09 21:05:00|75.18|74.38|75.12|74.32|75.25|74.45|75.11|74.31|44
1707513000000|2024-02-09 21:10:00|75.11|74.31|75.08|74.28|75.12|74.32|75.04|74.24|114
1707513300000|2024-02-09 21:15:00|75.07|74.27|75.25|74.45|75.28|74.48|75.07|74.27|106
1707513600000|2024-02-09 21:20:00|75.26|74.46|75.24|74.44|75.27|74.47|75.23|74.43|83
1707513900000|2024-02-09 21:25:00|75.23|74.43|75.15|74.35|75.25|74.45|75.13|74.33|86
1707514200000|2024-02-09 21:30:00|75.16|74.36|75.15|74.35|75.17|74.37|75.04|74.24|152
1707514500000|2024-02-09 21:35:00|75.16|74.36|75.27|74.47|75.27|74.47|75.15|74.35|118
1707514800000|2024-02-09 21:40:00|75.26|74.46|75.28|74.48|75.36|74.56|75.23|74.43|127
1707515100000|2024-02-09 21:45:00|75.29|74.49|75.57|74.77|75.58|74.78|75.27|74.47|130
1707515400000|2024-02-09 21:50:00|75.56|74.76|75.57|74.77|75.66|74.86|75.56|74.76|91
1707515700000|2024-02-09 21:55:00|75.56|74.76|75.04|74.24|75.57|74.77|74.74|73.94|194
1707552000000|2024-02-10 08:00:00|75.05|74.25|73.9|73.1|75.05|74.25|73.77|72.97|106
1707552300000|2024-02-10 08:05:00|73.89|73.09|74.13|73.33|74.14|73.34|73.88|73.08|37
1707552600000|2024-02-10 08:10:00|74.14|73.34|74.14|73.34|74.18|73.38|74.08|73.28|49
1707552900000|2024-02-10 08:15:00|74.13|73.33|74.19|73.39|74.19|73.39|74.13|73.33|75
1707553200000|2024-02-10 08:20:00|74.18|73.38|74.08|73.28|74.19|73.39|74.08|73.28|40
1707553500000|2024-02-10 08:25:00|74.07|73.27|74.05|73.25|74.09|73.29|74.04|73.24|31
1707553800000|2024-02-10 08:30:00|74.04|73.24|74.02|73.22|74.05|73.25|73.94|73.14|55
1707554100000|2024-02-10 08:35:00|74.01|73.21|74.08|73.28|74.09|73.29|73.97|73.17|32
1707554400000|2024-02-10 08:40:00|74.09|73.29|73.97|73.17|74.09|73.29|73.94|73.14|67
1707554700000|2024-02-10 08:45:00|73.96|73.16|73.78|72.98|73.96|73.16|73.78|72.98|71
1707555000000|2024-02-10 08:50:00|73.8|73|73.66|72.86|73.8|73|73.64|72.84|95
1707555300000|2024-02-10 08:55:00|73.67|72.87|73.65|72.85|73.75|72.95|73.63|72.83|108
1707555600000|2024-02-10 09:00:00|73.66|72.86|73.9|73.1|73.9|73.1|73.66|72.86|79
1707555900000|2024-02-10 09:05:00|73.91|73.11|73.77|72.97|73.99|73.19|73.76|72.96|61
1707556200000|2024-02-10 09:10:00|73.76|72.96|73.78|72.98|73.8|73|73.74|72.94|95
1707556500000|2024-02-10 09:15:00|73.79|72.99|73.89|73.09|73.9|73.1|73.78|72.98|55
1707556800000|2024-02-10 09:20:00|73.88|73.08|73.8|73|73.89|73.09|73.77|72.97|97
1707557100000|2024-02-10 09:25:00|73.79|72.99|73.94|73.14|73.98|73.18|73.79|72.99|59
1707557400000|2024-02-10 09:30:00|73.9|73.1|73.88|73.08|73.91|73.11|73.87|73.07|37
1707557700000|2024-02-10 09:35:00|73.87|73.07|73.75|72.95|73.89|73.09|73.73|72.93|83
1707558000000|2024-02-10 09:40:00|73.76|72.96|73.77|72.97|73.79|72.99|73.74|72.94|76
1707558300000|2024-02-10 09:45:00|73.75|72.95|73.77|72.97|73.79|72.99|73.66|72.86|89
1707558600000|2024-02-10 09:50:00|73.76|72.96|73.69|72.89|73.77|72.97|73.67|72.87|98
1707558900000|2024-02-10 09:55:00|73.68|72.88|73.56|72.76|73.68|72.88|73.46|72.66|84
1707559200000|2024-02-10 10:00:00|73.57|72.77|73.65|72.85|73.68|72.88|73.47|72.67|135
1707559500000|2024-02-10 10:05:00|73.66|72.86|73.58|72.78|73.67|72.87|73.55|72.75|103
1707559800000|2024-02-10 10:10:00|73.59|72.79|73.67|72.87|73.7|72.9|73.56|72.76|134
1707560100000|2024-02-10 10:15:00|73.66|72.86|73.57|72.77|73.68|72.88|73.56|72.76|85
1707560400000|2024-02-10 10:20:00|73.58|72.78|73.58|72.78|73.59|72.79|73.56|72.76|48
1707560700000|2024-02-10 10:25:00|73.59|72.79|73.56|72.76|73.68|72.88|73.56|72.76|71
1707561000000|2024-02-10 10:30:00|73.57|72.77|73.55|72.75|73.61|72.81|73.53|72.73|96
1707561300000|2024-02-10 10:35:00|73.56|72.76|73.48|72.68|73.58|72.78|73.44|72.64|61
1707561600000|2024-02-10 10:40:00|73.47|72.67|73.38|72.58|73.48|72.68|73.37|72.57|68
1707561900000|2024-02-10 10:45:00|73.37|72.57|73.25|72.45|73.37|72.57|73.15|72.35|178
1707562200000|2024-02-10 10:50:00|73.26|72.46|73.16|72.36|73.31|72.51|72.93|72.13|231
1707562500000|2024-02-10 10:55:00|73.17|72.37|73.08|72.28|73.19|72.39|73.04|72.24|177
1707562800000|2024-02-10 11:00:00|73.07|72.27|73.25|72.45|73.26|72.46|73.05|72.25|138
1707563100000|2024-02-10 11:05:00|73.26|72.46|73.16|72.36|73.3|72.5|73.13|72.33|141
1707563400000|2024-02-10 11:10:00|73.15|72.35|73.19|72.39|73.19|72.39|73.08|72.28|61
1707563700000|2024-02-10 11:15:00|73.18|72.38|73.3|72.5|73.3|72.5|73.17|72.37|64
1707564000000|2024-02-10 11:20:00|73.31|72.51|73.4|72.6|73.4|72.6|73.28|72.48|75
1707564300000|2024-02-10 11:25:00|73.45|72.65|73.47|72.67|73.47|72.67|73.37|72.57|41
1707564600000|2024-02-10 11:30:00|73.46|72.66|73.48|72.68|73.48|72.68|73.36|72.56|39
1707564900000|2024-02-10 11:35:00|73.49|72.69|73.39|72.59|73.54|72.74|73.39|72.59|64
1707565200000|2024-02-10 11:40:00|73.4|72.6|73.38|72.58|73.48|72.68|73.36|72.56|71
1707565500000|2024-02-10 11:45:00|73.39|72.59|73.36|72.56|73.47|72.67|73.36|72.56|44
1707565800000|2024-02-10 11:50:00|73.37|72.57|73.48|72.68|73.48|72.68|73.35|72.55|41
1707566100000|2024-02-10 11:55:00|73.46|72.66|73.54|72.74|73.55|72.75|73.46|72.66|44
1707566400000|2024-02-10 12:00:00|73.55|72.75|73.58|72.78|73.58|72.78|73.43|72.63|72
1707566700000|2024-02-10 12:05:00|73.57|72.77|73.67|72.87|73.69|72.89|73.57|72.77|43
1707567000000|2024-02-10 12:10:00|73.69|72.89|73.71|72.91|73.71|72.91|73.67|72.87|49
1707567300000|2024-02-10 12:15:00|73.7|72.9|73.65|72.85|73.7|72.9|73.64|72.84|41
1707567600000|2024-02-10 12:20:00|73.66|72.86|73.61|72.81|73.67|72.87|73.6|72.8|44
1707567900000|2024-02-10 12:25:00|73.6|72.8|73.59|72.79|73.61|72.81|73.58|72.78|31
1707568200000|2024-02-10 12:30:00|73.58|72.78|73.5|72.7|73.59|72.79|73.47|72.67|63
1707568500000|2024-02-10 12:35:00|73.48|72.68|73.38|72.58|73.5|72.7|73.36|72.56|77
1707568800000|2024-02-10 12:40:00|73.37|72.57|73.47|72.67|73.49|72.69|73.37|72.57|79
1707569100000|2024-02-10 12:45:00|73.46|72.66|73.42|72.62|73.48|72.68|73.42|72.62|38
1707569400000|2024-02-10 12:50:00|73.43|72.63|73.47|72.67|73.48|72.68|73.37|72.57|62
1707569700000|2024-02-10 12:55:00|73.48|72.68|73.48|72.68|73.5|72.7|73.43|72.63|98
1707570000000|2024-02-10 13:00:00|73.47|72.67|73.57|72.77|73.59|72.79|73.47|72.67|19
1707570300000|2024-02-10 13:05:00|73.59|72.79|73.47|72.67|73.59|72.79|73.46|72.66|45
1707570600000|2024-02-10 13:10:00|73.45|72.65|73.5|72.7|73.5|72.7|73.44|72.64|64
1707570900000|2024-02-10 13:15:00|73.49|72.69|73.47|72.67|73.5|72.7|73.45|72.65|144
1707571200000|2024-02-10 13:20:00|73.46|72.66|73.46|72.66|73.48|72.68|73.36|72.56|89
1707571500000|2024-02-10 13:25:00|73.45|72.65|73.46|72.66|73.48|72.68|73.43|72.63|74
1707571800000|2024-02-10 13:30:00|73.45|72.65|73.57|72.77|73.58|72.78|73.44|72.64|123
1707572100000|2024-02-10 13:35:00|73.58|72.78|73.67|72.87|73.7|72.9|73.58|72.78|87
1707572400000|2024-02-10 13:40:00|73.68|72.88|73.69|72.89|73.7|72.9|73.65|72.85|67
1707572700000|2024-02-10 13:45:00|73.68|72.88|73.78|72.98|73.78|72.98|73.66|72.86|66
1707573000000|2024-02-10 13:50:00|73.77|72.97|73.7|72.9|73.79|72.99|73.66|72.86|67
1707573300000|2024-02-10 13:55:00|73.69|72.89|73.69|72.89|73.7|72.9|73.67|72.87|75
1707573600000|2024-02-10 14:00:00|73.68|72.88|73.76|72.96|73.79|72.99|73.68|72.88|84
1707573900000|2024-02-10 14:05:00|73.78|72.98|73.77|72.97|73.8|73|73.76|72.96|41
1707574200000|2024-02-10 14:10:00|73.76|72.96|73.78|72.98|73.8|73|73.76|72.96|57
1707574500000|2024-02-10 14:15:00|73.77|72.97|73.74|72.94|73.87|73.07|73.73|72.93|95
1707574800000|2024-02-10 14:20:00|73.75|72.95|73.73|72.93|73.76|72.96|73.73|72.93|34
1707575100000|2024-02-10 14:25:00|73.74|72.94|73.74|72.94|73.78|72.98|73.72|72.92|51
1707575400000|2024-02-10 14:30:00|73.73|72.93|73.69|72.89|73.74|72.94|73.67|72.87|82
1707575700000|2024-02-10 14:35:00|73.68|72.88|73.7|72.9|73.78|72.98|73.67|72.87|44
1707576000000|2024-02-10 14:40:00|73.71|72.91|73.75|72.95|73.8|73|73.7|72.9|87
1707576300000|2024-02-10 14:45:00|73.76|72.96|73.7|72.9|73.8|73|73.68|72.88|61
1707576600000|2024-02-10 14:50:00|73.69|72.89|73.62|72.82|73.73|72.93|73.6|72.8|40
1707576900000|2024-02-10 14:55:00|73.61|72.81|73.65|72.85|73.7|72.9|73.61|72.81|37
1707577200000|2024-02-10 15:00:00|73.67|72.87|73.59|72.79|73.67|72.87|73.55|72.75|66
1707577500000|2024-02-10 15:05:00|73.6|72.8|73.69|72.89|73.77|72.97|73.59|72.79|103
1707577800000|2024-02-10 15:10:00|73.68|72.88|73.69|72.89|73.7|72.9|73.67|72.87|58
1707578100000|2024-02-10 15:15:00|73.68|72.88|73.67|72.87|73.77|72.97|73.67|72.87|115
1707578400000|2024-02-10 15:20:00|73.68|72.88|73.73|72.93|73.75|72.95|73.66|72.86|49
1707578700000|2024-02-10 15:25:00|73.72|72.92|73.7|72.9|73.72|72.92|73.67|72.87|48
1707579000000|2024-02-10 15:30:00|73.69|72.89|73.77|72.97|73.79|72.99|73.68|72.88|32
1707579300000|2024-02-10 15:35:00|73.78|72.98|73.77|72.97|73.8|73|73.76|72.96|61
1707579600000|2024-02-10 15:40:00|73.76|72.96|73.75|72.95|73.78|72.98|73.67|72.87|45
1707579900000|2024-02-10 15:45:00|73.76|72.96|73.68|72.88|73.78|72.98|73.63|72.83|79
1707580200000|2024-02-10 15:50:00|73.67|72.87|73.79|72.99|73.79|72.99|73.67|72.87|73
1707580500000|2024-02-10 15:55:00|73.78|72.98|73.7|72.9|73.79|72.99|73.69|72.89|99
1707580800000|2024-02-10 16:00:00|73.71|72.91|73.65|72.85|73.79|72.99|73.6|72.8|92
1707581100000|2024-02-10 16:05:00|73.66|72.86|73.58|72.78|73.67|72.87|73.57|72.77|35
1707581400000|2024-02-10 16:10:00|73.6|72.8|73.59|72.79|73.61|72.81|73.55|72.75|41
1707581700000|2024-02-10 16:15:00|73.58|72.78|73.58|72.78|73.59|72.79|73.52|72.72|48
1707582000000|2024-02-10 16:20:00|73.57|72.77|73.58|72.78|73.59|72.79|73.49|72.69|47
1707582300000|2024-02-10 16:25:00|73.57|72.77|73.57|72.77|73.59|72.79|73.55|72.75|69
1707582600000|2024-02-10 16:30:00|73.56|72.76|73.58|72.78|73.58|72.78|73.48|72.68|53
1707582900000|2024-02-10 16:35:00|73.57|72.77|73.61|72.81|73.61|72.81|73.55|72.75|58
1707583200000|2024-02-10 16:40:00|73.62|72.82|73.63|72.83|73.68|72.88|73.56|72.76|101
1707583500000|2024-02-10 16:45:00|73.65|72.85|73.59|72.79|73.66|72.86|73.58|72.78|58
1707583800000|2024-02-10 16:50:00|73.58|72.78|73.6|72.8|73.6|72.8|73.53|72.73|50
1707584100000|2024-02-10 16:55:00|73.61|72.81|73.6|72.8|73.61|72.81|73.56|72.76|61
1707584400000|2024-02-10 17:00:00|73.63|72.83|73.56|72.76|73.66|72.86|73.56|72.76|8
1707584700000|2024-02-10 17:05:00|73.57|72.77|73.47|72.67|73.61|72.81|73.46|72.66|47
1707585000000|2024-02-10 17:10:00|73.46|72.66|73.5|72.7|73.52|72.72|73.41|72.61|103
1707585300000|2024-02-10 17:15:00|73.49|72.69|73.5|72.7|73.51|72.71|73.48|72.68|82
1707585600000|2024-02-10 17:20:00|73.49|72.69|73.47|72.67|73.51|72.71|73.46|72.66|27
1707585900000|2024-02-10 17:25:00|73.46|72.66|73.49|72.69|73.49|72.69|73.39|72.59|50
1707586200000|2024-02-10 17:30:00|73.5|72.7|73.52|72.72|73.52|72.72|73.48|72.68|48
1707586500000|2024-02-10 17:35:00|73.53|72.73|73.48|72.68|73.56|72.76|73.46|72.66|30
1707586800000|2024-02-10 17:40:00|73.47|72.67|73.51|72.71|73.52|72.72|73.47|72.67|44
1707587100000|2024-02-10 17:45:00|73.52|72.72|73.47|72.67|73.52|72.72|73.44|72.64|44
1707587400000|2024-02-10 17:50:00|73.48|72.68|73.47|72.67|73.5|72.7|73.46|72.66|43
1707587700000|2024-02-10 17:55:00|73.46|72.66|73.37|72.57|73.46|72.66|73.36|72.56|36
1707588000000|2024-02-10 18:00:00|73.36|72.56|73.38|72.58|73.4|72.6|73.33|72.53|43
1707588300000|2024-02-10 18:05:00|73.4|72.6|73.59|72.79|73.6|72.8|73.4|72.6|64
1707588600000|2024-02-10 18:10:00|73.6|72.8|73.6|72.8|73.62|72.82|73.58|72.78|39
1707588900000|2024-02-10 18:15:00|73.59|72.79|73.51|72.71|73.6|72.8|73.5|72.7|44
1707589200000|2024-02-10 18:20:00|73.5|72.7|73.59|72.79|73.6|72.8|73.5|72.7|68
1707589500000|2024-02-10 18:25:00|73.58|72.78|73.58|72.78|73.59|72.79|73.55|72.75|31
1707589800000|2024-02-10 18:30:00|73.59|72.79|73.59|72.79|73.6|72.8|73.55|72.75|18
1707590100000|2024-02-10 18:35:00|73.58|72.78|73.57|72.77|73.59|72.79|73.55|72.75|73
1707590400000|2024-02-10 18:40:00|73.58|72.78|73.48|72.68|73.58|72.78|73.48|72.68|58
1707590700000|2024-02-10 18:45:00|73.49|72.69|73.46|72.66|73.49|72.69|73.43|72.63|28
1707591000000|2024-02-10 18:50:00|73.47|72.67|73.54|72.74|73.57|72.77|73.47|72.67|71
1707591300000|2024-02-10 18:55:00|73.55|72.75|73.56|72.76|73.57|72.77|73.53|72.73|56
1707591600000|2024-02-10 19:00:00|73.57|72.77|73.56|72.76|73.59|72.79|73.53|72.73|37
1707591900000|2024-02-10 19:05:00|73.55|72.75|73.47|72.67|73.55|72.75|73.47|72.67|35
1707592200000|2024-02-10 19:10:00|73.48|72.68|73.56|72.76|73.58|72.78|73.47|72.67|54
1707592500000|2024-02-10 19:15:00|73.55|72.75|73.6|72.8|73.6|72.8|73.54|72.74|42
1707592800000|2024-02-10 19:20:00|73.59|72.79|73.68|72.88|73.78|72.98|73.59|72.79|108
1707593100000|2024-02-10 19:25:00|73.67|72.87|73.69|72.89|73.69|72.89|73.59|72.79|70
1707593400000|2024-02-10 19:30:00|73.7|72.9|73.71|72.91|73.72|72.92|73.68|72.88|44
1707593700000|2024-02-10 19:35:00|73.7|72.9|73.69|72.89|73.72|72.92|73.67|72.87|75
1707594000000|2024-02-10 19:40:00|73.68|72.88|73.77|72.97|73.78|72.98|73.68|72.88|80
1707594300000|2024-02-10 19:45:00|73.78|72.98|73.71|72.91|73.79|72.99|73.69|72.89|83
1707594600000|2024-02-10 19:50:00|73.7|72.9|73.65|72.85|73.71|72.91|73.65|72.85|139
1707594900000|2024-02-10 19:55:00|73.66|72.86|73.68|72.88|73.69|72.89|73.65|72.85|45
1707595200000|2024-02-10 20:00:00|73.69|72.89|73.8|73|73.82|73.02|73.65|72.85|111
1707595500000|2024-02-10 20:05:00|73.77|72.97|73.65|72.85|73.77|72.97|73.64|72.84|60
1707595800000|2024-02-10 20:10:00|73.66|72.86|73.79|72.99|73.79|72.99|73.66|72.86|79
1707596100000|2024-02-10 20:15:00|73.79|72.99|73.8|73|73.82|73.02|73.74|72.94|71
1707596400000|2024-02-10 20:20:00|73.75|72.95|73.72|72.92|73.75|72.95|73.67|72.87|79
1707596700000|2024-02-10 20:25:00|73.73|72.93|73.71|72.91|73.73|72.93|73.66|72.86|95
1707597000000|2024-02-10 20:30:00|73.72|72.92|73.71|72.91|73.72|72.92|73.63|72.83|108
1707597300000|2024-02-10 20:35:00|73.7|72.9|73.81|73.01|73.81|73.01|73.7|72.9|134
1707597600000|2024-02-10 20:40:00|73.8|73|73.88|73.08|73.92|73.12|73.79|72.99|156
1707597900000|2024-02-10 20:45:00|73.87|73.07|73.9|73.1|74.03|73.23|73.85|73.05|317
1707598200000|2024-02-10 20:50:00|73.89|73.09|74.12|73.32|74.16|73.36|73.89|73.09|180
1707598500000|2024-02-10 20:55:00|74.13|73.33|73.91|73.11|74.15|73.35|73.88|73.08|206
1707598800000|2024-02-10 21:00:00|73.9|73.1|74.06|73.26|74.08|73.28|73.89|73.09|108
1707599100000|2024-02-10 21:05:00|74.07|73.27|74.1|73.3|74.15|73.35|74.04|73.24|87
1707599400000|2024-02-10 21:10:00|74.09|73.29|74|73.2|74.1|73.3|73.88|73.08|112
1707599700000|2024-02-10 21:15:00|73.99|73.19|74.08|73.28|74.15|73.35|73.99|73.19|96
1707600000000|2024-02-10 21:20:00|74.07|73.27|74.16|73.36|74.2|73.4|74.05|73.25|110
1707600300000|2024-02-10 21:25:00|74.15|73.35|74.28|73.48|74.35|73.55|74.15|73.35|114
1707600600000|2024-02-10 21:30:00|74.27|73.47|74.27|73.47|74.31|73.51|74.15|73.35|128
1707600900000|2024-02-10 21:35:00|74.26|73.46|74.18|73.38|74.28|73.48|74.17|73.37|111
1707601200000|2024-02-10 21:40:00|74.19|73.39|74.19|73.39|74.21|73.41|74.16|73.36|114
1707601500000|2024-02-10 21:45:00|74.2|73.4|74.29|73.49|74.3|73.5|74.15|73.35|77
1707601800000|2024-02-10 21:50:00|74.3|73.5|74.17|73.37|74.3|73.5|74.16|73.36|139
1707602100000|2024-02-10 21:55:00|74.16|73.36|74.27|73.47|74.31|73.51|74.16|73.36|182
1707602400000|2024-02-10 22:00:00|74.25|73.45|74.17|73.37|74.26|73.46|74.13|73.33|78
1707602700000|2024-02-10 22:05:00|74.18|73.38|74.09|73.29|74.26|73.46|74.06|73.26|93
1707603000000|2024-02-10 22:10:00|74.07|73.27|74.07|73.27|74.08|73.28|73.94|73.14|132
1707603300000|2024-02-10 22:15:00|74.11|73.31|74.01|73.21|74.13|73.33|73.96|73.16|92
1707603600000|2024-02-10 22:20:00|74|73.2|73.92|73.12|74|73.2|73.73|72.93|110
1707603900000|2024-02-10 22:25:00|73.91|73.11|73.83|73.03|73.91|73.11|73.8|73|62
1707604200000|2024-02-10 22:30:00|73.81|73.01|73.89|73.09|73.97|73.17|73.8|73|81
1707604500000|2024-02-10 22:35:00|73.9|73.1|73.77|72.97|73.9|73.1|73.76|72.96|55
1707604800000|2024-02-10 22:40:00|73.78|72.98|73.85|73.05|73.89|73.09|73.77|72.97|62
1707605100000|2024-02-10 22:45:00|73.84|73.04|73.83|73.03|73.86|73.06|73.75|72.95|108
1707605400000|2024-02-10 22:50:00|73.84|73.04|73.9|73.1|73.9|73.1|73.83|73.03|63
1707605700000|2024-02-10 22:55:00|73.89|73.09|73.97|73.17|74|73.2|73.89|73.09|57
1707606000000|2024-02-10 23:00:00|73.98|73.18|74.07|73.27|74.09|73.29|73.97|73.17|79
1707606300000|2024-02-10 23:05:00|74.08|73.28|74.04|73.24|74.15|73.35|74.03|73.23|93
1707606600000|2024-02-10 23:10:00|74.03|73.23|73.98|73.18|74.07|73.27|73.97|73.17|101
1707606900000|2024-02-10 23:15:00|73.97|73.17|74.05|73.25|74.09|73.29|73.93|73.13|105
1707607200000|2024-02-10 23:20:00|74.03|73.23|73.97|73.17|74.06|73.26|73.93|73.13|56
1707607500000|2024-02-10 23:25:00|73.96|73.16|73.94|73.14|73.96|73.16|73.85|73.05|126
1707607800000|2024-02-10 23:30:00|73.93|73.13|73.85|73.05|73.93|73.13|73.84|73.04|92
1707608100000|2024-02-10 23:35:00|73.86|73.06|73.88|73.08|73.96|73.16|73.86|73.06|97
1707608400000|2024-02-10 23:40:00|73.87|73.07|73.93|73.13|73.94|73.14|73.86|73.06|47
1707608700000|2024-02-10 23:45:00|73.94|73.14|73.86|73.06|73.94|73.14|73.83|73.03|67
1707609000000|2024-02-10 23:50:00|73.87|73.07|73.98|73.18|73.98|73.18|73.85|73.05|85
1707609300000|2024-02-10 23:55:00|73.99|73.19|73.97|73.17|74|73.2|73.96|73.16|68
1707609600000|2024-02-11 00:00:00|74|73.2|73.85|73.05|74.06|73.26|73.83|73.03|88
1707609900000|2024-02-11 00:05:00|73.84|73.04|73.74|72.94|73.86|73.06|73.74|72.94|87
1707610200000|2024-02-11 00:10:00|73.75|72.95|73.77|72.97|73.83|73.03|73.74|72.94|78
1707610500000|2024-02-11 00:15:00|73.76|72.96|73.74|72.94|73.79|72.99|73.65|72.85|71
1707610800000|2024-02-11 00:20:00|73.75|72.95|73.74|72.94|73.78|72.98|73.72|72.92|68
1707611100000|2024-02-11 00:25:00|73.73|72.93|73.76|72.96|73.84|73.04|73.67|72.87|72
1707611400000|2024-02-11 00:30:00|73.77|72.97|73.94|73.14|73.94|73.14|73.77|72.97|50
1707611700000|2024-02-11 00:35:00|73.92|73.12|73.96|73.16|74|73.2|73.83|73.03|103
1707612000000|2024-02-11 00:40:00|73.95|73.15|73.98|73.18|74|73.2|73.94|73.14|64
1707612300000|2024-02-11 00:45:00|73.97|73.17|73.9|73.1|73.99|73.19|73.87|73.07|60
1707612600000|2024-02-11 00:50:00|73.91|73.11|73.84|73.04|73.97|73.17|73.83|73.03|49
1707612900000|2024-02-11 00:55:00|73.86|73.06|73.99|73.19|74.01|73.21|73.86|73.06|59
1707613200000|2024-02-11 01:00:00|74|73.2|73.99|73.19|74.01|73.21|73.93|73.13|58
1707613500000|2024-02-11 01:05:00|73.97|73.17|73.98|73.18|73.99|73.19|73.94|73.14|24
1707613800000|2024-02-11 01:10:00|74|73.2|74.09|73.29|74.1|73.3|73.98|73.18|47
1707614100000|2024-02-11 01:15:00|74.08|73.28|73.97|73.17|74.09|73.29|73.95|73.15|79
1707614400000|2024-02-11 01:20:00|73.96|73.16|73.98|73.18|73.98|73.18|73.86|73.06|104
1707614700000|2024-02-11 01:25:00|73.97|73.17|73.89|73.09|74|73.2|73.84|73.04|107
1707615000000|2024-02-11 01:30:00|73.87|73.07|74.09|73.29|74.12|73.32|73.84|73.04|136
1707615300000|2024-02-11 01:35:00|74.1|73.3|74.14|73.34|74.15|73.35|74.08|73.28|32
1707615600000|2024-02-11 01:40:00|74.12|73.32|74.07|73.27|74.12|73.32|74.04|73.24|50
1707615900000|2024-02-11 01:45:00|74.08|73.28|74.07|73.27|74.1|73.3|74.04|73.24|79
1707616200000|2024-02-11 01:50:00|74.06|73.26|74.11|73.31|74.11|73.31|74.05|73.25|63
1707616500000|2024-02-11 01:55:00|74.09|73.29|74.08|73.28|74.11|73.31|74.08|73.28|7
1707616800000|2024-02-11 02:00:00|74.09|73.29|74.15|73.35|74.15|73.35|74.07|73.27|40
1707617100000|2024-02-11 02:05:00|74.16|73.36|74.16|73.36|74.17|73.37|74.13|73.33|12
1707617400000|2024-02-11 02:10:00|74.14|73.34|74.18|73.38|74.2|73.4|74.14|73.34|50
1707617700000|2024-02-11 02:15:00|74.17|73.37|74.17|73.37|74.23|73.43|74.15|73.35|33
1707618000000|2024-02-11 02:20:00|74.16|73.36|74.19|73.39|74.2|73.4|74.15|73.35|37
1707618300000|2024-02-11 02:25:00|74.2|73.4|74.21|73.41|74.21|73.41|74.16|73.36|41
1707618600000|2024-02-11 02:30:00|74.2|73.4|74.19|73.39|74.22|73.42|74.14|73.34|73
1707618900000|2024-02-11 02:35:00|74.18|73.38|74.29|73.49|74.3|73.5|74.17|73.37|66
1707619200000|2024-02-11 02:40:00|74.3|73.5|74.29|73.49|74.35|73.55|74.28|73.48|47
1707619500000|2024-02-11 02:45:00|74.28|73.48|74.18|73.38|74.29|73.49|74.16|73.36|85
1707619800000|2024-02-11 02:50:00|74.17|73.37|74.18|73.38|74.21|73.41|74.15|73.35|39
1707620100000|2024-02-11 02:55:00|74.17|73.37|74.2|73.4|74.26|73.46|74.16|73.36|67
1707620400000|2024-02-11 03:00:00|74.19|73.39|74.19|73.39|74.25|73.45|74.18|73.38|62
1707620700000|2024-02-11 03:05:00|74.17|73.37|74.3|73.5|74.3|73.5|74.17|73.37|82
1707621000000|2024-02-11 03:10:00|74.29|73.49|74.39|73.59|74.39|73.59|74.29|73.49|66
1707621300000|2024-02-11 03:15:00|74.4|73.6|74.38|73.58|74.45|73.65|74.36|73.56|50
1707621600000|2024-02-11 03:20:00|74.37|73.57|74.46|73.66|74.48|73.68|74.37|73.57|153
1707621900000|2024-02-11 03:25:00|74.47|73.67|74.48|73.68|74.49|73.69|74.38|73.58|102
1707622200000|2024-02-11 03:30:00|74.47|73.67|74.57|73.77|74.63|73.83|74.46|73.66|98
1707622500000|2024-02-11 03:35:00|74.58|73.78|74.66|73.86|74.78|73.98|74.58|73.78|138
1707622800000|2024-02-11 03:40:00|74.69|73.89|75.05|74.25|75.06|74.26|74.67|73.87|90
1707623100000|2024-02-11 03:45:00|75.06|74.26|75.12|74.32|75.16|74.36|75.02|74.22|70
1707623400000|2024-02-11 03:50:00|75.13|74.33|75.06|74.26|75.15|74.35|74.96|74.16|107
1707623700000|2024-02-11 03:55:00|75.07|74.27|75.04|74.24|75.15|74.35|75.04|74.24|145
1707624000000|2024-02-11 04:00:00|75.05|74.25|74.95|74.15|75.14|74.34|74.93|74.13|135
1707624300000|2024-02-11 04:05:00|74.96|74.16|75.06|74.26|75.07|74.27|74.94|74.14|64
1707624600000|2024-02-11 04:10:00|75.03|74.23|74.85|74.05|75.04|74.24|74.85|74.05|81
1707624900000|2024-02-11 04:15:00|74.86|74.06|74.95|74.15|74.97|74.17|74.85|74.05|66
1707625200000|2024-02-11 04:20:00|74.94|74.14|74.94|74.14|74.96|74.16|74.86|74.06|71
1707625500000|2024-02-11 04:25:00|74.93|74.13|74.84|74.04|74.96|74.16|74.83|74.03|42
1707625800000|2024-02-11 04:30:00|74.83|74.03|74.66|73.86|74.85|74.05|74.65|73.85|44
1707626100000|2024-02-11 04:35:00|74.65|73.85|74.74|73.94|74.76|73.96|74.64|73.84|118
1707626400000|2024-02-11 04:40:00|74.73|73.93|74.76|73.96|74.76|73.96|74.73|73.93|40
1707626700000|2024-02-11 04:45:00|74.75|73.95|74.67|73.87|74.76|73.96|74.67|73.87|55
1707627000000|2024-02-11 04:50:00|74.66|73.86|74.55|73.75|74.67|73.87|74.54|73.74|124
1707627300000|2024-02-11 04:55:00|74.56|73.76|74.55|73.75|74.57|73.77|74.47|73.67|144
1707627600000|2024-02-11 05:00:00|74.56|73.76|74.65|73.85|74.65|73.85|74.55|73.75|38
1707627900000|2024-02-11 05:05:00|74.66|73.86|74.56|73.76|74.66|73.86|74.53|73.73|65
1707628200000|2024-02-11 05:10:00|74.57|73.77|74.56|73.76|74.58|73.78|74.53|73.73|41
1707628500000|2024-02-11 05:15:00|74.55|73.75|74.56|73.76|74.58|73.78|74.54|73.74|20
1707628800000|2024-02-11 05:20:00|74.57|73.77|74.49|73.69|74.57|73.77|74.48|73.68|35
1707629100000|2024-02-11 05:25:00|74.48|73.68|74.46|73.66|74.49|73.69|74.42|73.62|64
1707629400000|2024-02-11 05:30:00|74.47|73.67|74.47|73.67|74.56|73.76|74.47|73.67|71
1707629700000|2024-02-11 05:35:00|74.48|73.68|74.47|73.67|74.49|73.69|74.44|73.64|53
1707630000000|2024-02-11 05:40:00|74.46|73.66|74.47|73.67|74.48|73.68|74.43|73.63|66
1707630300000|2024-02-11 05:45:00|74.46|73.66|74.46|73.66|74.48|73.68|74.44|73.64|95
1707630600000|2024-02-11 05:50:00|74.47|73.67|74.58|73.78|74.58|73.78|74.46|73.66|49
1707630900000|2024-02-11 05:55:00|74.57|73.77|74.58|73.78|74.59|73.79|74.56|73.76|31
1707631200000|2024-02-11 06:00:00|74.57|73.77|74.67|73.87|74.67|73.87|74.57|73.77|35
1707631500000|2024-02-11 06:05:00|74.66|73.86|74.59|73.79|74.66|73.86|74.58|73.78|19
1707631800000|2024-02-11 06:10:00|74.58|73.78|74.68|73.88|74.77|73.97|74.58|73.78|63
1707632100000|2024-02-11 06:15:00|74.69|73.89|74.66|73.86|74.69|73.89|74.66|73.86|18
1707632400000|2024-02-11 06:20:00|74.65|73.85|74.5|73.7|74.68|73.88|74.49|73.69|61
1707632700000|2024-02-11 06:25:00|74.51|73.71|74.57|73.77|74.59|73.79|74.47|73.67|95
1707633000000|2024-02-11 06:30:00|74.58|73.78|74.59|73.79|74.59|73.79|74.54|73.74|88
1707633300000|2024-02-11 06:35:00|74.58|73.78|74.59|73.79|74.61|73.81|74.55|73.75|69
1707633600000|2024-02-11 06:40:00|74.58|73.78|74.73|73.93|74.73|73.93|74.57|73.77|41
1707633900000|2024-02-11 06:45:00|74.68|73.88|74.67|73.87|74.69|73.89|74.57|73.77|55
1707634200000|2024-02-11 06:50:00|74.66|73.86|74.68|73.88|74.69|73.89|74.64|73.84|59
1707634500000|2024-02-11 06:55:00|74.67|73.87|74.67|73.87|74.68|73.88|74.63|73.83|78
1707634800000|2024-02-11 07:00:00|74.68|73.88|74.67|73.87|74.68|73.88|74.63|73.83|92
1707635100000|2024-02-11 07:05:00|74.66|73.86|74.77|73.97|74.77|73.97|74.65|73.85|41
1707635400000|2024-02-11 07:10:00|74.75|73.95|74.76|73.96|74.78|73.98|74.75|73.95|9
1707635700000|2024-02-11 07:15:00|74.78|73.98|74.79|73.99|74.79|73.99|74.76|73.96|45
1707636000000|2024-02-11 07:20:00|74.78|73.98|74.67|73.87|74.79|73.99|74.64|73.84|58
1707636300000|2024-02-11 07:25:00|74.66|73.86|74.59|73.79|74.68|73.88|74.58|73.78|30
1707636600000|2024-02-11 07:30:00|74.58|73.78|74.57|73.77|74.58|73.78|74.46|73.66|86
1707636900000|2024-02-11 07:35:00|74.55|73.75|74.57|73.77|74.57|73.77|74.54|73.74|30
1707637200000|2024-02-11 07:40:00|74.56|73.76|74.47|73.67|74.57|73.77|74.44|73.64|107
1707637500000|2024-02-11 07:45:00|74.48|73.68|74.46|73.66|74.48|73.68|74.37|73.57|125
1707637800000|2024-02-11 07:50:00|74.47|73.67|74.57|73.77|74.64|73.84|74.46|73.66|52
1707638100000|2024-02-11 07:55:00|74.56|73.76|75.22|74.42|75.22|74.42|74.48|73.68|147
1707638400000|2024-02-11 08:00:00|75.21|74.41|75.07|74.27|75.26|74.46|75.05|74.25|108
1707638700000|2024-02-11 08:05:00|75.08|74.28|74.92|74.12|75.08|74.28|74.92|74.12|88
1707639000000|2024-02-11 08:10:00|74.93|74.13|74.95|74.15|74.98|74.18|74.85|74.05|73
1707639300000|2024-02-11 08:15:00|74.97|74.17|75.07|74.27|75.07|74.27|74.96|74.16|84
1707639600000|2024-02-11 08:20:00|75.08|74.28|74.91|74.11|75.16|74.36|74.85|74.05|164
1707639900000|2024-02-11 08:25:00|74.89|74.09|75.01|74.21|75.01|74.21|74.87|74.07|131
1707640200000|2024-02-11 08:30:00|75|74.2|75.07|74.27|75.1|74.3|74.97|74.17|162
1707640500000|2024-02-11 08:35:00|75.08|74.28|75.07|74.27|75.09|74.29|75.05|74.25|73
1707640800000|2024-02-11 08:40:00|75.06|74.26|75.04|74.24|75.15|74.35|75|74.2|120
1707641100000|2024-02-11 08:45:00|75.05|74.25|74.98|74.18|75.06|74.26|74.96|74.16|63
1707641400000|2024-02-11 08:50:00|74.97|74.17|74.88|74.08|74.98|74.18|74.87|74.07|89
1707641700000|2024-02-11 08:55:00|74.87|74.07|74.78|73.98|74.88|74.08|74.76|73.96|81
1707642000000|2024-02-11 09:00:00|74.77|73.97|74.76|73.96|74.79|73.99|74.74|73.94|59
1707642300000|2024-02-11 09:05:00|74.75|73.95|74.86|74.06|74.89|74.09|74.75|73.95|26
1707642600000|2024-02-11 09:10:00|74.87|74.07|74.87|74.07|74.9|74.1|74.86|74.06|25
1707642900000|2024-02-11 09:15:00|74.89|74.09|74.97|74.17|75|74.2|74.87|74.07|101
1707643200000|2024-02-11 09:20:00|74.98|74.18|74.86|74.06|74.98|74.18|74.85|74.05|45
1707643500000|2024-02-11 09:25:00|74.85|74.05|74.84|74.04|74.87|74.07|74.84|74.04|55
1707643800000|2024-02-11 09:30:00|74.85|74.05|74.77|73.97|74.87|74.07|74.75|73.95|47
1707644100000|2024-02-11 09:35:00|74.76|73.96|74.68|73.88|74.77|73.97|74.66|73.86|81
1707644400000|2024-02-11 09:40:00|74.67|73.87|74.55|73.75|74.68|73.88|74.47|73.67|67
1707644700000|2024-02-11 09:45:00|74.54|73.74|74.56|73.76|74.58|73.78|74.44|73.64|76
1707645000000|2024-02-11 09:50:00|74.57|73.77|74.54|73.74|74.58|73.78|74.44|73.64|90
1707645300000|2024-02-11 09:55:00|74.55|73.75|74.56|73.76|74.57|73.77|74.53|73.73|54
1707645600000|2024-02-11 10:00:00|74.57|73.77|74.46|73.66|74.57|73.77|74.46|73.66|92
1707645900000|2024-02-11 10:05:00|74.45|73.65|74.47|73.67|74.47|73.67|74.36|73.56|72
1707646200000|2024-02-11 10:10:00|74.46|73.66|74.47|73.67|74.51|73.71|74.38|73.58|93
1707646500000|2024-02-11 10:15:00|74.48|73.68|74.36|73.56|74.48|73.68|74.35|73.55|60
1707646800000|2024-02-11 10:20:00|74.35|73.55|74.39|73.59|74.4|73.6|74.25|73.45|90
1707647100000|2024-02-11 10:25:00|74.37|73.57|74.35|73.55|74.4|73.6|74.34|73.54|98
1707647400000|2024-02-11 10:30:00|74.34|73.54|74.41|73.61|74.41|73.61|74.34|73.54|69
1707647700000|2024-02-11 10:35:00|74.4|73.6|74.39|73.59|74.48|73.68|74.37|73.57|62
1707648000000|2024-02-11 10:40:00|74.38|73.58|74.36|73.56|74.41|73.61|74.35|73.55|56
1707648300000|2024-02-11 10:45:00|74.37|73.57|74.37|73.57|74.38|73.58|74.26|73.46|74
1707648600000|2024-02-11 10:50:00|74.36|73.56|74.32|73.52|74.37|73.57|74.16|73.36|167
1707648900000|2024-02-11 10:55:00|74.33|73.53|74.38|73.58|74.49|73.69|74.33|73.53|92
1707649200000|2024-02-11 11:00:00|74.39|73.59|74.48|73.68|74.49|73.69|74.37|73.57|74
1707649500000|2024-02-11 11:05:00|74.49|73.69|74.47|73.67|74.49|73.69|74.43|73.63|71
1707649800000|2024-02-11 11:10:00|74.46|73.66|74.41|73.61|74.47|73.67|74.38|73.58|56
1707650100000|2024-02-11 11:15:00|74.42|73.62|74.47|73.67|74.48|73.68|74.38|73.58|47
1707650400000|2024-02-11 11:20:00|74.48|73.68|74.58|73.78|74.58|73.78|74.44|73.64|45
1707650700000|2024-02-11 11:25:00|74.57|73.77|74.55|73.75|74.58|73.78|74.53|73.73|86
1707651000000|2024-02-11 11:30:00|74.56|73.76|74.45|73.65|74.57|73.77|74.37|73.57|62
1707651300000|2024-02-11 11:35:00|74.46|73.66|74.48|73.68|74.5|73.7|74.45|73.65|81
1707651600000|2024-02-11 11:40:00|74.47|73.67|74.45|73.65|74.48|73.68|74.44|73.64|53
1707651900000|2024-02-11 11:45:00|74.46|73.66|74.43|73.63|74.47|73.67|74.37|73.57|74
1707652200000|2024-02-11 11:50:00|74.42|73.62|74.44|73.64|74.46|73.66|74.36|73.56|109
1707652500000|2024-02-11 11:55:00|74.45|73.65|74.56|73.76|74.57|73.77|74.43|73.63|80
1707652800000|2024-02-11 12:00:00|74.57|73.77|74.42|73.62|74.57|73.77|74.37|73.57|122
1707653100000|2024-02-11 12:05:00|74.46|73.66|74.29|73.49|74.46|73.66|74.27|73.47|72
1707653400000|2024-02-11 12:10:00|74.27|73.47|74.28|73.48|74.35|73.55|74.16|73.36|76
1707653700000|2024-02-11 12:15:00|74.27|73.47|74.24|73.44|74.27|73.47|74.16|73.36|49
1707654000000|2024-02-11 12:20:00|74.23|73.43|74.26|73.46|74.27|73.47|74.23|73.43|52
1707654300000|2024-02-11 12:25:00|74.27|73.47|74.25|73.45|74.31|73.51|74.24|73.44|46
1707654600000|2024-02-11 12:30:00|74.24|73.44|74.19|73.39|74.27|73.47|74.14|73.34|87
1707654900000|2024-02-11 12:35:00|74.2|73.4|74.19|73.39|74.2|73.4|74.14|73.34|90
1707655200000|2024-02-11 12:40:00|74.18|73.38|74.17|73.37|74.19|73.39|74.15|73.35|34
1707655500000|2024-02-11 12:45:00|74.19|73.39|74.17|73.37|74.2|73.4|74.17|73.37|32
1707655800000|2024-02-11 12:50:00|74.18|73.38|74.16|73.36|74.24|73.44|74.16|73.36|18
1707656100000|2024-02-11 12:55:00|74.17|73.37|74.2|73.4|74.21|73.41|74.17|73.37|23
1707656400000|2024-02-11 13:00:00|74.19|73.39|74.19|73.39|74.2|73.4|74.17|73.37|21
1707656700000|2024-02-11 13:05:00|74.2|73.4|74.17|73.37|74.2|73.4|74.15|73.35|40
1707657000000|2024-02-11 13:10:00|74.18|73.38|74.17|73.37|74.18|73.38|74.16|73.36|10
1707657300000|2024-02-11 13:15:00|74.15|73.35|74.11|73.31|74.17|73.37|74.11|73.31|24
1707657600000|2024-02-11 13:20:00|74.1|73.3|73.94|73.14|74.1|73.3|73.84|73.04|117
1707657900000|2024-02-11 13:25:00|73.93|73.13|73.98|73.18|74.06|73.26|73.85|73.05|99
1707658200000|2024-02-11 13:30:00|73.97|73.17|73.99|73.19|73.99|73.19|73.94|73.14|69
1707658500000|2024-02-11 13:35:00|73.98|73.18|74.05|73.25|74.05|73.25|73.98|73.18|30
1707658800000|2024-02-11 13:40:00|74.06|73.26|73.96|73.16|74.06|73.26|73.95|73.15|51
1707659100000|2024-02-11 13:45:00|73.97|73.17|73.95|73.15|73.98|73.18|73.85|73.05|41
1707659400000|2024-02-11 13:50:00|73.94|73.14|73.86|73.06|73.96|73.16|73.84|73.04|76
1707659700000|2024-02-11 13:55:00|73.85|73.05|73.84|73.04|73.87|73.07|73.77|72.97|81
1707660000000|2024-02-11 14:00:00|73.85|73.05|73.89|73.09|73.9|73.1|73.85|73.05|92
1707660300000|2024-02-11 14:05:00|73.88|73.08|73.87|73.07|73.96|73.16|73.85|73.05|128
1707660600000|2024-02-11 14:10:00|73.88|73.08|73.65|72.85|73.88|73.08|73.55|72.75|120
1707660900000|2024-02-11 14:15:00|73.66|72.86|73.87|73.07|73.88|73.08|73.64|72.84|99
1707661200000|2024-02-11 14:20:00|73.88|73.08|73.95|73.15|73.97|73.17|73.87|73.07|70
1707661500000|2024-02-11 14:25:00|73.96|73.16|73.98|73.18|74.02|73.22|73.94|73.14|66
1707661800000|2024-02-11 14:30:00|73.97|73.17|74.05|73.25|74.06|73.26|73.96|73.16|88
1707662100000|2024-02-11 14:35:00|74.04|73.24|74.06|73.26|74.14|73.34|74.04|73.24|62
1707662400000|2024-02-11 14:40:00|74.07|73.27|74.06|73.26|74.07|73.27|74.05|73.25|36
1707662700000|2024-02-11 14:45:00|74.07|73.27|74.09|73.29|74.09|73.29|73.97|73.17|78
1707663000000|2024-02-11 14:50:00|74.08|73.28|74.15|73.35|74.15|73.35|74.08|73.28|70
1707663300000|2024-02-11 14:55:00|74.14|73.34|74.15|73.35|74.16|73.36|74.14|73.34|92
1707663600000|2024-02-11 15:00:00|74.14|73.34|74.05|73.25|74.15|73.35|74.05|73.25|60
1707663900000|2024-02-11 15:05:00|74.06|73.26|74.05|73.25|74.06|73.26|73.95|73.15|32
1707664200000|2024-02-11 15:10:00|74.04|73.24|74.05|73.25|74.06|73.26|74.04|73.24|32
1707664500000|2024-02-11 15:15:00|74.06|73.26|73.98|73.18|74.07|73.27|73.96|73.16|74
1707664800000|2024-02-11 15:20:00|73.99|73.19|73.97|73.17|74.07|73.27|73.95|73.15|64
1707665100000|2024-02-11 15:25:00|73.98|73.18|73.95|73.15|73.98|73.18|73.93|73.13|40
1707665400000|2024-02-11 15:30:00|73.96|73.16|73.97|73.17|73.98|73.18|73.93|73.13|46
1707665700000|2024-02-11 15:35:00|73.98|73.18|74.03|73.23|74.06|73.26|73.89|73.09|95
1707666000000|2024-02-11 15:40:00|74.04|73.24|74.04|73.24|74.04|73.24|73.93|73.13|70
1707666300000|2024-02-11 15:45:00|74.03|73.23|74.04|73.24|74.05|73.25|73.96|73.16|51
1707666600000|2024-02-11 15:50:00|74.05|73.25|74.15|73.35|74.15|73.35|74.03|73.23|116
1707666900000|2024-02-11 15:55:00|74.13|73.33|74.15|73.35|74.19|73.39|74.13|73.33|48
1707667200000|2024-02-11 16:00:00|74.16|73.36|74.23|73.43|74.24|73.44|74.14|73.34|73
1707667500000|2024-02-11 16:05:00|74.22|73.42|74.2|73.4|74.23|73.43|74.16|73.36|66
1707667800000|2024-02-11 16:10:00|74.19|73.39|74.08|73.28|74.2|73.4|74.03|73.23|102
1707668100000|2024-02-11 16:15:00|74.07|73.27|74.07|73.27|74.09|73.29|73.94|73.14|120
1707668400000|2024-02-11 16:20:00|74.08|73.28|74.15|73.35|74.16|73.36|74.06|73.26|78
1707668700000|2024-02-11 16:25:00|74.14|73.34|74.16|73.36|74.24|73.44|74.14|73.34|75
1707669000000|2024-02-11 16:30:00|74.19|73.39|74.16|73.36|74.29|73.49|74.15|73.35|92
1707669300000|2024-02-11 16:35:00|74.17|73.37|74.26|73.46|74.27|73.47|74.16|73.36|71
1707669600000|2024-02-11 16:40:00|74.25|73.45|74.23|73.43|74.27|73.47|74.17|73.37|34
1707669900000|2024-02-11 16:45:00|74.29|73.49|74.25|73.45|74.29|73.49|74.23|73.43|39
1707670200000|2024-02-11 16:50:00|74.26|73.46|74.18|73.38|74.26|73.46|74.14|73.34|73
1707670500000|2024-02-11 16:55:00|74.17|73.37|74.15|73.35|74.2|73.4|74.14|73.34|46
1707670800000|2024-02-11 17:00:00|74.14|73.34|74.26|73.46|74.28|73.48|74.14|73.34|35
1707671100000|2024-02-11 17:05:00|74.25|73.45|74.36|73.56|74.38|73.58|74.24|73.44|68
1707671400000|2024-02-11 17:10:00|74.37|73.57|74.43|73.63|74.46|73.66|74.37|73.57|85
1707671700000|2024-02-11 17:15:00|74.4|73.6|74.47|73.67|74.47|73.67|74.35|73.55|33
1707672000000|2024-02-11 17:20:00|74.46|73.66|74.45|73.65|74.47|73.67|74.43|73.63|20
1707672300000|2024-02-11 17:25:00|74.46|73.66|74.47|73.67|74.48|73.68|74.42|73.62|32
1707672600000|2024-02-11 17:30:00|74.47|73.67|74.27|73.47|74.47|73.67|74.25|73.45|80
1707672900000|2024-02-11 17:35:00|74.29|73.49|74.29|73.49|74.36|73.56|74.25|73.45|47
1707673200000|2024-02-11 17:40:00|74.28|73.48|74.24|73.44|74.28|73.48|74.22|73.42|21
1707673500000|2024-02-11 17:45:00|74.25|73.45|74.26|73.46|74.27|73.47|74.23|73.43|64
1707673800000|2024-02-11 17:50:00|74.25|73.45|74.24|73.44|74.27|73.47|74.23|73.43|39
1707674100000|2024-02-11 17:55:00|74.25|73.45|74.29|73.49|74.3|73.5|74.24|73.44|27
1707674400000|2024-02-11 18:00:00|74.27|73.47|74.24|73.44|74.29|73.49|74.23|73.43|34
1707674700000|2024-02-11 18:05:00|74.23|73.43|74.26|73.46|74.28|73.48|74.23|73.43|21
1707675000000|2024-02-11 18:10:00|74.25|73.45|74.23|73.43|74.26|73.46|74.18|73.38|35
1707675300000|2024-02-11 18:15:00|74.24|73.44|74.26|73.46|74.29|73.49|74.24|73.44|45
1707675600000|2024-02-11 18:20:00|74.27|73.47|74.16|73.36|74.27|73.47|74.13|73.33|79
1707675900000|2024-02-11 18:25:00|74.15|73.35|74.04|73.24|74.16|73.36|74.03|73.23|60
1707676200000|2024-02-11 18:30:00|74.05|73.25|73.83|73.03|74.05|73.25|73.77|72.97|111
1707676500000|2024-02-11 18:35:00|73.82|73.02|73.97|73.17|73.98|73.18|73.82|73.02|80
1707676800000|2024-02-11 18:40:00|73.96|73.16|74.05|73.25|74.05|73.25|73.96|73.16|62
1707677100000|2024-02-11 18:45:00|74.04|73.24|74.26|73.46|74.27|73.47|74.03|73.23|68
1707677400000|2024-02-11 18:50:00|74.27|73.47|74.24|73.44|74.29|73.49|74.15|73.35|108
1707677700000|2024-02-11 18:55:00|74.19|73.39|74.15|73.35|74.21|73.41|74.14|73.34|78
1707678000000|2024-02-11 19:00:00|74.14|73.34|74.2|73.4|74.21|73.41|74.08|73.28|91
1707678300000|2024-02-11 19:05:00|74.19|73.39|74.15|73.35|74.21|73.41|74.13|73.33|78
1707678600000|2024-02-11 19:10:00|74.14|73.34|74.08|73.28|74.16|73.36|74.07|73.27|26
1707678900000|2024-02-11 19:15:00|74.1|73.3|74.07|73.27|74.16|73.36|74.03|73.23|71
1707679200000|2024-02-11 19:20:00|74.08|73.28|74.19|73.39|74.2|73.4|74.07|73.27|48
1707679500000|2024-02-11 19:25:00|74.2|73.4|74.2|73.4|74.21|73.41|74.16|73.36|96
1707679800000|2024-02-11 19:30:00|74.19|73.39|74.1|73.3|74.19|73.39|74.08|73.28|56
1707680100000|2024-02-11 19:35:00|74.09|73.29|74.04|73.24|74.1|73.3|74|73.2|87
1707680400000|2024-02-11 19:40:00|74.03|73.23|74.14|73.34|74.15|73.35|74.03|73.23|31
1707680700000|2024-02-11 19:45:00|74.13|73.33|74.07|73.27|74.14|73.34|74.07|73.27|33
1707681000000|2024-02-11 19:50:00|74.08|73.28|74|73.2|74.09|73.29|74|73.2|73
1707681300000|2024-02-11 19:55:00|74.01|73.21|73.99|73.19|74.06|73.26|73.99|73.19|32
1707681600000|2024-02-11 20:00:00|74|73.2|73.97|73.17|74.1|73.3|73.94|73.14|101
1707681900000|2024-02-11 20:05:00|73.99|73.19|74.07|73.27|74.09|73.29|73.98|73.18|72
1707682200000|2024-02-11 20:10:00|74.06|73.26|74.07|73.27|74.07|73.27|74.02|73.22|43
1707682500000|2024-02-11 20:15:00|74.06|73.26|74.04|73.24|74.07|73.27|74.03|73.23|36
1707682800000|2024-02-11 20:20:00|74.03|73.23|74.66|72.86|74.69|73.41|74.03|72.86|37
1707683100000|2024-02-11 20:25:00|74.65|72.85|74.67|72.87|74.75|72.95|74.65|72.85|79
1707683400000|2024-02-11 20:30:00|74.66|72.86|74.66|72.86|74.74|72.94|74.64|72.84|62
1707683700000|2024-02-11 20:35:00|74.65|72.85|74.4|72.6|74.66|72.86|74.35|72.55|150
1707684000000|2024-02-11 20:40:00|74.39|72.59|74.39|72.59|74.41|72.61|74.23|72.43|213
1707684300000|2024-02-11 20:45:00|74.38|72.58|74.27|72.47|74.46|72.66|74.24|72.44|114
1707684600000|2024-02-11 20:50:00|74.29|72.49|74.05|72.25|74.33|72.53|73.96|72.16|166
1707684900000|2024-02-11 20:55:00|74.06|72.26|74.14|72.34|74.17|72.37|73.87|72.07|187
1707685200000|2024-02-11 21:00:00|74.15|72.35|74.26|72.46|74.36|72.56|74.13|72.33|153
1707685500000|2024-02-11 21:05:00|74.27|72.47|74.24|72.44|74.35|72.55|74.17|72.37|107
1707685800000|2024-02-11 21:10:00|74.23|72.43|74.24|72.44|74.25|72.45|74.15|72.35|61
1707686100000|2024-02-11 21:15:00|74.25|72.45|74.06|72.26|74.27|72.47|74.05|72.25|129
1707686400000|2024-02-11 21:20:00|74.07|72.27|73.99|72.19|74.15|72.35|73.98|72.18|99
1707686700000|2024-02-11 21:25:00|74.04|72.24|73.99|72.19|74.12|72.32|73.97|72.17|106
1707687000000|2024-02-11 21:30:00|74|72.2|74.11|72.31|74.11|72.31|73.99|72.19|115
1707687300000|2024-02-11 21:35:00|74.1|72.3|74.05|72.25|74.11|72.31|73.96|72.16|158
1707687600000|2024-02-11 21:40:00|74.06|72.26|74|72.2|74.09|72.29|73.95|72.15|138
1707687900000|2024-02-11 21:45:00|73.97|72.17|73.67|72.87|74.04|72.88|73.52|72.17|46
1707688200000|2024-02-11 21:50:00|73.66|72.86|73.63|72.83|73.69|72.89|73.61|72.81|54
1707688500000|2024-02-11 21:55:00|73.64|72.84|73.62|72.82|73.64|72.84|73.6|72.8|38
1707688800000|2024-02-11 22:00:00|73.61|72.81|73.65|72.85|73.65|72.85|73.57|72.77|39
1707689100000|2024-02-11 22:05:00|73.62|72.82|73.6|72.8|73.63|72.83|73.6|72.8|11
1707689400000|2024-02-11 22:10:00|73.61|72.81|73.61|72.81|73.65|72.85|73.56|72.76|36
1707689700000|2024-02-11 22:15:00|73.67|72.87|73.58|72.78|73.68|72.88|73.56|72.76|29
1707690000000|2024-02-11 22:20:00|73.57|72.77|73.65|72.85|73.66|72.86|73.56|72.76|51
1707690300000|2024-02-11 22:25:00|73.66|72.86|73.75|72.95|73.76|72.96|73.66|72.86|63
1707690600000|2024-02-11 22:30:00|73.76|72.96|73.76|72.96|73.77|72.97|73.69|72.89|30
1707690900000|2024-02-11 22:35:00|73.77|72.97|73.78|72.98|73.78|72.98|73.75|72.95|30
1707691200000|2024-02-11 22:40:00|73.77|72.97|73.86|73.06|73.87|73.07|73.77|72.97|36
1707691500000|2024-02-11 22:45:00|73.85|73.05|73.86|73.06|73.86|73.06|73.85|73.05|10
1707691800000|2024-02-11 22:50:00|73.85|73.05|73.7|72.9|73.86|73.06|73.7|72.9|50
1707692100000|2024-02-11 22:55:00|73.71|72.91|73.68|72.88|73.71|72.91|73.67|72.87|26
1707692400000|2024-02-11 23:00:00|73.7|72.9|73.68|72.88|73.76|72.96|73.66|72.86|27
1707692700000|2024-02-11 23:05:00|73.67|72.87|73.68|72.88|73.74|72.94|73.66|72.86|93
1707693000000|2024-02-11 23:10:00|73.69|72.89|73.6|72.8|73.73|72.93|73.59|72.79|46
1707693300000|2024-02-11 23:15:00|73.61|72.81|73.7|72.9|73.73|72.93|73.61|72.81|63
1707693600000|2024-02-11 23:20:00|73.71|72.91|73.77|72.97|73.8|73|73.69|72.89|81
1707693900000|2024-02-11 23:25:00|73.78|72.98|73.81|73.01|73.81|73.01|73.76|72.96|40
1707694200000|2024-02-11 23:30:00|73.8|73|73.8|73|73.83|73.03|73.79|72.99|18
1707694500000|2024-02-11 23:35:00|73.82|73.02|73.83|73.03|73.83|73.03|73.82|73.02|10
1707694800000|2024-02-11 23:40:00|73.82|73.02|73.79|72.99|73.82|73.02|73.79|72.99|4
1707695100000|2024-02-11 23:45:00|73.75|72.95|73.74|72.94|73.77|72.97|73.72|72.92|44
1707695400000|2024-02-11 23:50:00|73.73|72.93|73.81|73.01|73.81|73.01|73.71|72.91|66
1707695700000|2024-02-11 23:55:00|73.82|73.02|73.82|73.02|73.83|73.03|73.78|72.98|58
1707696000000|2024-02-12 00:00:00|73.84|73.04|73.83|73.03|73.89|73.09|73.77|72.97|59
1707696300000|2024-02-12 00:05:00|73.84|73.04|73.8|73|73.94|73.14|73.79|72.99|43
1707696600000|2024-02-12 00:10:00|73.81|73.01|73.8|73|73.92|73.12|73.8|73|47
1707696900000|2024-02-12 00:15:00|73.81|73.01|73.9|73.1|73.91|73.11|73.81|73.01|34
1707697200000|2024-02-12 00:20:00|73.95|73.15|74.08|73.28|74.09|73.29|73.95|73.15|52
1707697500000|2024-02-12 00:25:00|74.09|73.29|74.19|73.39|74.19|73.39|74.09|73.29|22
1707697800000|2024-02-12 00:30:00|74.09|73.29|74.28|73.48|74.28|73.48|74.07|73.27|60
1707698100000|2024-02-12 00:35:00|74.26|73.46|74.21|73.41|74.27|73.47|74.16|73.36|29
1707698400000|2024-02-12 00:40:00|74.19|73.39|74.29|73.49|74.29|73.49|74.19|73.39|29
1707698700000|2024-02-12 00:45:00|74.3|73.5|74.2|73.4|74.3|73.5|74.2|73.4|11
1707699000000|2024-02-12 00:50:00|74.25|73.45|74.28|73.48|74.28|73.48|74.19|73.39|32
1707699300000|2024-02-12 00:55:00|74.27|73.47|74.29|73.49|74.3|73.5|74.27|73.47|5
1707699600000|2024-02-12 01:00:00|74.33|73.53|74.18|73.38|74.37|73.57|74.09|73.29|46
1707699900000|2024-02-12 01:05:00|74.17|73.37|74.17|73.37|74.18|73.38|74.16|73.36|49
1707700200000|2024-02-12 01:10:00|74.18|73.38|74.19|73.39|74.26|73.46|74.18|73.38|64
1707700500000|2024-02-12 01:15:00|74.21|73.41|74.37|73.57|74.38|73.58|74.18|73.38|35
1707700800000|2024-02-12 01:20:00|74.36|73.56|74.34|73.54|74.37|73.57|74.29|73.49|14
1707701100000|2024-02-12 01:25:00|74.33|73.53|74.24|73.44|74.35|73.55|74.2|73.4|51
1707701400000|2024-02-12 01:30:00|74.25|73.45|74.17|73.37|74.25|73.45|74.16|73.36|50
1707701700000|2024-02-12 01:35:00|74.18|73.38|74.08|73.28|74.19|73.39|74.07|73.27|44
1707702000000|2024-02-12 01:40:00|74.07|73.27|74.15|73.35|74.16|73.36|73.98|73.18|32
1707702300000|2024-02-12 01:45:00|74.14|73.34|74.17|73.37|74.27|73.47|74.14|73.34|63
1707702600000|2024-02-12 01:50:00|74.16|73.36|74.18|73.38|74.18|73.38|74.08|73.28|29
1707702900000|2024-02-12 01:55:00|74.19|73.39|74.27|73.47|74.28|73.48|74.19|73.39|53
1707703200000|2024-02-12 02:00:00|74.26|73.46|74.28|73.48|74.28|73.48|74.26|73.46|7
1707703500000|2024-02-12 02:05:00|74.3|73.5|74.23|73.43|74.34|73.54|74.23|73.43|51
1707703800000|2024-02-12 02:10:00|74.24|73.44|74.21|73.41|74.25|73.45|74.18|73.38|38
1707704100000|2024-02-12 02:15:00|74.17|73.37|74.09|73.29|74.19|73.39|74.08|73.28|27
1707704400000|2024-02-12 02:20:00|74.08|73.28|73.99|73.19|74.1|73.3|73.92|73.12|40
1707704700000|2024-02-12 02:25:00|73.98|73.18|73.89|73.09|73.99|73.19|73.88|73.08|61
1707705000000|2024-02-12 02:30:00|73.88|73.08|73.98|73.18|73.98|73.18|73.88|73.08|41
1707705300000|2024-02-12 02:35:00|73.88|73.08|73.6|72.8|73.88|73.08|73.37|72.57|167
1707705600000|2024-02-12 02:40:00|73.59|72.79|73.57|72.77|73.7|72.9|73.57|72.77|153
1707705900000|2024-02-12 02:45:00|73.58|72.78|73.16|72.36|73.59|72.79|72.92|72.12|188
1707706200000|2024-02-12 02:50:00|73.17|72.37|73.26|72.46|73.29|72.49|73.12|72.32|101
1707706500000|2024-02-12 02:55:00|73.27|72.47|73.28|72.48|73.36|72.56|73.2|72.4|61
1707706800000|2024-02-12 03:00:00|73.29|72.49|73.17|72.37|73.37|72.57|73.16|72.36|73
1707707100000|2024-02-12 03:05:00|73.18|72.38|73.35|72.55|73.36|72.56|73.09|72.29|87
1707707400000|2024-02-12 03:10:00|73.36|72.56|73.48|72.68|73.49|72.69|73.29|72.49|57
1707707700000|2024-02-12 03:15:00|73.39|72.59|73.49|72.69|73.53|72.73|73.34|72.54|63
1707708000000|2024-02-12 03:20:00|73.48|72.68|73.5|72.7|73.56|72.76|73.48|72.68|41
1707708300000|2024-02-12 03:25:00|73.54|72.74|73.68|72.88|73.69|72.89|73.54|72.74|27
1707708600000|2024-02-12 03:30:00|73.66|72.86|73.71|72.91|73.75|72.95|73.66|72.86|27
1707708900000|2024-02-12 03:35:00|73.7|72.9|73.71|72.91|73.73|72.93|73.7|72.9|72
1707709200000|2024-02-12 03:40:00|73.7|72.9|73.72|72.92|73.73|72.93|73.7|72.9|39
1707709500000|2024-02-12 03:45:00|73.73|72.93|73.69|72.89|73.74|72.94|73.69|72.89|27
1707709800000|2024-02-12 03:50:00|73.67|72.87|73.66|72.86|73.68|72.88|73.66|72.86|14
1707710100000|2024-02-12 03:55:00|73.67|72.87|73.62|72.82|73.67|72.87|73.61|72.81|47
1707710400000|2024-02-12 04:00:00|73.63|72.83|73.48|72.68|73.63|72.83|73.46|72.66|44
1707710700000|2024-02-12 04:05:00|73.49|72.69|73.44|72.64|73.49|72.69|73.36|72.56|35
1707711000000|2024-02-12 04:10:00|73.45|72.65|73.38|72.58|73.45|72.65|73.34|72.54|49
1707711300000|2024-02-12 04:15:00|73.36|72.56|73.39|72.59|73.45|72.65|73.27|72.47|61
1707711600000|2024-02-12 04:20:00|73.4|72.6|73.43|72.63|73.43|72.63|73.4|72.6|19
1707711900000|2024-02-12 04:25:00|73.42|72.62|73.38|72.58|73.45|72.65|73.38|72.58|47
1707712200000|2024-02-12 04:30:00|73.37|72.57|73.25|72.45|73.38|72.58|73.25|72.45|40
1707712500000|2024-02-12 04:35:00|73.26|72.46|73.27|72.47|73.28|72.48|73.21|72.41|29
1707712800000|2024-02-12 04:40:00|73.28|72.48|73.28|72.48|73.3|72.5|73.28|72.48|8
1707713100000|2024-02-12 04:45:00|73.29|72.49|73.27|72.47|73.29|72.49|73.27|72.47|27
1707713400000|2024-02-12 04:50:00|73.28|72.48|73.27|72.47|73.28|72.48|73.2|72.4|57
1707713700000|2024-02-12 04:55:00|73.28|72.48|73.29|72.49|73.3|72.5|73.2|72.4|50
1707714000000|2024-02-12 05:00:00|73.3|72.5|73.38|72.58|73.38|72.58|73.3|72.5|20
1707714300000|2024-02-12 05:05:00|73.4|72.6|73.4|72.6|73.42|72.62|73.39|72.59|21
1707714600000|2024-02-12 05:10:00|73.41|72.61|73.46|72.66|73.48|72.68|73.41|72.61|14
1707714900000|2024-02-12 05:15:00|73.45|72.65|73.29|72.49|73.46|72.66|73.27|72.47|52
1707715200000|2024-02-12 05:20:00|73.3|72.5|73.2|72.4|73.3|72.5|73.19|72.39|33
1707715500000|2024-02-12 05:25:00|73.19|72.39|73.36|72.56|73.38|72.58|73.19|72.39|23
1707715800000|2024-02-12 05:30:00|73.38|72.58|73.32|72.52|73.38|72.58|73.28|72.48|56
1707716100000|2024-02-12 05:35:00|73.31|72.51|73.28|72.48|73.35|72.55|73.26|72.46|26
1707716400000|2024-02-12 05:40:00|73.27|72.47|73.27|72.47|73.28|72.48|73.27|72.47|7
1707716700000|2024-02-12 05:45:00|73.28|72.48|73.31|72.51|73.36|72.56|73.28|72.48|35
1707717000000|2024-02-12 05:50:00|73.32|72.52|73.25|72.45|73.32|72.52|73.2|72.4|33
1707717300000|2024-02-12 05:55:00|73.26|72.46|73.21|72.41|73.26|72.46|73.2|72.4|28
1707717600000|2024-02-12 06:00:00|73.22|72.42|73.23|72.43|73.26|72.46|73.19|72.39|31
1707717900000|2024-02-12 06:05:00|73.25|72.45|73.26|72.46|73.26|72.46|73.23|72.43|14
1707718200000|2024-02-12 06:10:00|73.25|72.45|73.23|72.43|73.28|72.48|73.18|72.38|44
1707718500000|2024-02-12 06:15:00|73.24|72.44|73.17|72.37|73.26|72.46|73.17|72.37|23
1707718800000|2024-02-12 06:20:00|73.18|72.38|73.27|72.47|73.27|72.47|73.16|72.36|21
1707719100000|2024-02-12 06:25:00|73.26|72.46|73.23|72.43|73.27|72.47|73.2|72.4|46
1707719400000|2024-02-12 06:30:00|73.24|72.44|73.18|72.38|73.24|72.44|73.18|72.38|21
1707719700000|2024-02-12 06:35:00|73.17|72.37|73.19|72.39|73.19|72.39|73.1|72.3|44
1707720000000|2024-02-12 06:40:00|73.22|72.42|73.16|72.36|73.28|72.48|73.1|72.3|44
1707720300000|2024-02-12 06:45:00|73.17|72.37|72.88|72.08|73.17|72.37|72.6|71.8|209
1707720600000|2024-02-12 06:50:00|72.87|72.07|72.83|72.03|72.88|72.08|72.76|71.96|130
1707720900000|2024-02-12 06:55:00|72.84|72.04|73.08|72.28|73.09|72.29|72.8|72|70
1707721200000|2024-02-12 07:00:00|73.09|72.29|73.11|72.31|73.17|72.37|73.08|72.28|76
1707721500000|2024-02-12 07:05:00|73.13|72.33|73.18|72.38|73.23|72.43|73.12|72.32|82
1707721800000|2024-02-12 07:10:00|73.2|72.4|73.2|72.4|73.2|72.4|73.2|72.4|1
1707722100000|2024-02-12 07:15:00|73.21|72.41|73.34|72.54|73.34|72.54|73.2|72.4|60
1707722400000|2024-02-12 07:20:00|73.35|72.55|73.48|72.68|73.49|72.69|73.35|72.55|57
1707722700000|2024-02-12 07:25:00|73.47|72.67|73.49|72.69|73.49|72.69|73.47|72.67|35
1707723000000|2024-02-12 07:30:00|73.48|72.68|73.47|72.67|73.49|72.69|73.38|72.58|180
1707723300000|2024-02-12 07:35:00|73.48|72.68|73.39|72.59|73.48|72.68|73.39|72.59|47
1707723900000|2024-02-12 07:45:00|73.45|72.65|73.46|72.66|73.46|72.66|73.43|72.63|76
1707724200000|2024-02-12 07:50:00|73.45|72.65|73.45|72.65|73.46|72.66|73.44|72.64|31
1707724500000|2024-02-12 07:55:00|73.46|72.66|73.44|72.64|73.46|72.66|73.44|72.64|125
1707724800000|2024-02-12 08:00:00|73.45|72.65|73.47|72.67|73.57|72.77|73.45|72.65|63
1707725100000|2024-02-12 08:05:00|73.46|72.66|73.47|72.67|73.49|72.69|73.45|72.65|54
1707725400000|2024-02-12 08:10:00|73.48|72.68|73.47|72.67|73.49|72.69|73.46|72.66|14
1707725700000|2024-02-12 08:15:00|73.53|72.73|73.52|72.72|73.53|72.73|73.51|72.71|30
1707726000000|2024-02-12 08:20:00|73.51|72.71|73.51|72.71|73.53|72.73|73.51|72.71|25
1707726300000|2024-02-12 08:25:00|73.52|72.72|73.53|72.73|73.53|72.73|73.51|72.71|14
1707726600000|2024-02-12 08:30:00|73.57|72.77|73.53|72.73|73.57|72.77|73.51|72.71|49
1707726900000|2024-02-12 08:35:00|73.52|72.72|73.51|72.71|73.53|72.73|73.51|72.71|39
1707727200000|2024-02-12 08:40:00|73.52|72.72|73.53|72.73|73.53|72.73|73.5|72.7|16
1707727500000|2024-02-12 08:45:00|73.49|72.69|73.47|72.67|73.49|72.69|73.46|72.66|30
1707727800000|2024-02-12 08:50:00|73.46|72.66|73.44|72.64|73.47|72.67|73.44|72.64|25
1707728100000|2024-02-12 08:55:00|73.43|72.63|73.37|72.57|73.43|72.63|73.36|72.56|37
1707728700000|2024-02-12 09:05:00|73.36|72.56|73.36|72.56|73.36|72.56|73.26|72.46|40
1707729000000|2024-02-12 09:10:00|73.34|72.54|73.32|72.52|73.36|72.56|73.26|72.46|68
1707729300000|2024-02-12 09:15:00|73.33|72.53|73.28|72.48|73.33|72.53|73.28|72.48|41
1707729600000|2024-02-12 09:20:00|73.29|72.49|73.18|72.38|73.3|72.5|73.16|72.36|66
1707729900000|2024-02-12 09:25:00|73.19|72.39|73.24|72.44|73.25|72.45|73.18|72.38|67
1707730200000|2024-02-12 09:30:00|73.25|72.45|73.24|72.44|73.26|72.46|73.24|72.44|50
1707730500000|2024-02-12 09:35:00|73.2|72.4|73.02|72.22|73.2|72.4|73|72.2|43
1707730800000|2024-02-12 09:40:00|73.01|72.21|73.02|72.22|73.04|72.24|73.01|72.21|21
1707731100000|2024-02-12 09:45:00|73.03|72.23|73.11|72.31|73.15|72.35|73.02|72.22|47
1707731400000|2024-02-12 09:50:00|73.1|72.3|72.74|71.94|73.11|72.31|72.68|71.88|74
1707731700000|2024-02-12 09:55:00|72.75|71.95|72.78|71.98|72.86|72.06|72.74|71.94|37
1707732000000|2024-02-12 10:00:00|72.79|71.99|72.62|71.82|72.86|72.06|72.6|71.8|63
1707732300000|2024-02-12 10:05:00|72.61|71.81|72.74|71.94|72.75|71.95|72.61|71.81|34
1707732600000|2024-02-12 10:10:00|72.73|71.93|72.73|71.93|72.75|71.95|72.69|71.89|39
1707732900000|2024-02-12 10:15:00|72.74|71.94|72.64|71.84|72.74|71.94|72.64|71.84|7
1707733200000|2024-02-12 10:20:00|72.66|71.86|72.63|71.83|72.73|71.93|72.63|71.83|17
1707733500000|2024-02-12 10:25:00|72.65|71.85|72.75|71.95|72.82|72.02|72.64|71.84|32
1707733800000|2024-02-12 10:30:00|72.78|71.98|72.68|71.88|72.85|72.05|72.68|71.88|76
1707734100000|2024-02-12 10:35:00|72.69|71.89|72.68|71.88|72.69|71.89|72.66|71.86|56
1707734400000|2024-02-12 10:40:00|72.69|71.89|72.73|71.93|72.73|71.93|72.69|71.89|47
1707734700000|2024-02-12 10:45:00|72.72|71.92|72.7|71.9|72.73|71.93|72.68|71.88|54
1707735000000|2024-02-12 10:50:00|72.71|71.91|72.67|71.87|72.71|71.91|72.66|71.86|38
1707735300000|2024-02-12 10:55:00|72.66|71.86|72.67|71.87|72.68|71.88|72.58|71.78|22
1707735600000|2024-02-12 11:00:00|72.68|71.88|72.6|71.8|72.77|71.97|72.6|71.8|49
1707735900000|2024-02-12 11:05:00|72.59|71.79|72.66|71.86|72.66|71.86|72.59|71.79|33
1707736200000|2024-02-12 11:10:00|72.65|71.85|72.64|71.84|72.65|71.85|72.64|71.84|2
1707736500000|2024-02-12 11:15:00|72.65|71.85|72.47|71.67|72.65|71.85|72.46|71.66|28
1707736800000|2024-02-12 11:20:00|72.48|71.68|72.47|71.67|72.48|71.68|72.22|71.42|59
1707737100000|2024-02-12 11:25:00|72.48|71.68|72.38|71.58|72.48|71.68|72.38|71.58|37
1707737400000|2024-02-12 11:30:00|72.36|71.56|72.48|71.68|72.48|71.68|72.35|71.55|91
1707737700000|2024-02-12 11:35:00|72.49|71.69|72.84|72.04|72.84|72.04|72.49|71.69|25
1707738000000|2024-02-12 11:40:00|72.85|72.05|72.77|71.97|72.85|72.05|72.76|71.96|18
1707738300000|2024-02-12 11:45:00|72.86|72.06|72.88|72.08|72.97|72.17|72.86|72.06|36
1707738600000|2024-02-12 11:50:00|72.89|72.09|72.86|72.06|72.93|72.13|72.86|72.06|61
1707738900000|2024-02-12 11:55:00|72.87|72.07|72.94|72.14|72.95|72.15|72.87|72.07|7
1707739200000|2024-02-12 12:00:00|72.89|72.09|72.89|72.09|72.9|72.1|72.88|72.08|9
1707739500000|2024-02-12 12:05:00|72.86|72.06|72.98|72.18|72.99|72.19|72.86|72.06|30
1707739800000|2024-02-12 12:10:00|72.97|72.17|72.99|72.19|73|72.2|72.97|72.17|27
1707740100000|2024-02-12 12:15:00|72.98|72.18|72.98|72.18|73|72.2|72.9|72.1|68
1707740400000|2024-02-12 12:20:00|72.97|72.17|72.96|72.16|72.99|72.19|72.91|72.11|48
1707740700000|2024-02-12 12:25:00|73.02|72.22|73.09|72.29|73.1|72.3|73.01|72.21|31
1707741000000|2024-02-12 12:30:00|73.08|72.28|73.05|72.25|73.08|72.28|73.05|72.25|3
1707741300000|2024-02-12 12:35:00|73.04|72.24|73.07|72.27|73.08|72.28|73.04|72.24|7
1707741600000|2024-02-12 12:40:00|73.08|72.28|73.08|72.28|73.08|72.28|73.04|72.24|25
1707741900000|2024-02-12 12:45:00|73.07|72.27|73.07|72.27|73.08|72.28|73|72.2|62
1707742200000|2024-02-12 12:50:00|73.06|72.26|73.28|72.48|73.28|72.48|73.03|72.23|42
1707742500000|2024-02-12 12:55:00|73.27|72.47|73.3|72.5|73.3|72.5|73.27|72.47|14
1707742800000|2024-02-12 13:00:00|73.28|72.48|73.29|72.49|73.3|72.5|73.27|72.47|18
1707743100000|2024-02-12 13:05:00|73.28|72.48|73.23|72.43|73.29|72.49|73.2|72.4|36
1707743400000|2024-02-12 13:10:00|73.22|72.42|73.25|72.45|73.25|72.45|73.22|72.42|35
1707743700000|2024-02-12 13:15:00|73.24|72.44|73.25|72.45|73.25|72.45|73.24|72.44|18
1707744000000|2024-02-12 13:20:00|73.24|72.44|73.26|72.46|73.26|72.46|73.22|72.42|13
1707744300000|2024-02-12 13:25:00|73.3|72.5|73.28|72.48|73.3|72.5|73.27|72.47|5
1707744600000|2024-02-12 13:30:00|73.27|72.47|73.27|72.47|73.28|72.48|73.26|72.46|17
1707744900000|2024-02-12 13:35:00|73.26|72.46|73.27|72.47|73.27|72.47|73.2|72.4|33
1707745200000|2024-02-12 13:40:00|73.26|72.46|73.27|72.47|73.28|72.48|73.25|72.45|30
1707745500000|2024-02-12 13:45:00|73.26|72.46|73.26|72.46|73.28|72.48|73.26|72.46|33
1707745800000|2024-02-12 13:50:00|73.25|72.45|73.27|72.47|73.27|72.47|73.25|72.45|63
1707746100000|2024-02-12 13:55:00|73.26|72.46|73.27|72.47|73.27|72.47|73.25|72.45|26
1707746400000|2024-02-12 14:00:00|73.26|72.46|73.27|72.47|73.27|72.47|73.26|72.46|82
1707746700000|2024-02-12 14:05:00|73.28|72.48|73.28|72.48|73.29|72.49|73.27|72.47|15
1707747000000|2024-02-12 14:10:00|73.27|72.47|73.27|72.47|73.28|72.48|73.27|72.47|5
1707747300000|2024-02-12 14:15:00|73.28|72.48|73.27|72.47|73.29|72.49|73.27|72.47|4
1707747600000|2024-02-12 14:20:00|73.33|72.53|73.48|72.68|73.48|72.68|73.33|72.53|9
1707747900000|2024-02-12 14:25:00|73.49|72.69|73.5|72.7|73.56|72.76|73.49|72.69|12
1707748200000|2024-02-12 14:30:00|73.51|72.71|73.55|72.75|73.56|72.76|73.48|72.68|141
1707748500000|2024-02-12 14:35:00|73.56|72.76|73.58|72.78|73.6|72.8|73.5|72.7|119
1707748800000|2024-02-12 14:40:00|73.57|72.77|73.66|72.86|73.69|72.89|73.57|72.77|130
1707749100000|2024-02-12 14:45:00|73.63|72.83|73.66|72.86|73.7|72.9|73.56|72.76|125
1707749400000|2024-02-12 14:50:00|73.69|72.89|73.76|72.96|73.77|72.97|73.66|72.86|77
1707749700000|2024-02-12 14:55:00|73.77|72.97|73.74|72.94|73.78|72.98|73.69|72.89|117
1707750000000|2024-02-12 15:00:00|73.73|72.93|73.69|72.89|73.74|72.94|73.57|72.77|96
1707750300000|2024-02-12 15:05:00|73.71|72.91|73.78|72.98|73.88|73.08|73.67|72.87|287
1707750600000|2024-02-12 15:10:00|73.8|73|73.93|73.13|73.94|73.14|73.68|72.88|236
1707750900000|2024-02-12 15:15:00|73.91|73.11|73.69|72.89|73.91|73.11|73.68|72.88|198
1707751200000|2024-02-12 15:20:00|73.68|72.88|73.88|73.08|73.91|73.11|73.68|72.88|183
1707751500000|2024-02-12 15:25:00|73.89|73.09|73.95|73.15|73.96|73.16|73.87|73.07|153
1707751800000|2024-02-12 15:30:00|73.94|73.14|74.2|73.4|74.23|73.43|73.87|73.07|263
1707752100000|2024-02-12 15:35:00|74.21|73.41|74.3|73.5|74.32|73.52|74.17|73.37|119
1707752400000|2024-02-12 15:40:00|74.31|73.51|74.3|73.5|74.4|73.6|74.29|73.49|103
1707752700000|2024-02-12 15:45:00|74.31|73.51|74.57|73.77|74.57|73.77|74.29|73.49|73
1707753000000|2024-02-12 15:50:00|74.56|73.76|74.68|73.88|74.69|73.89|74.56|73.76|109
1707753300000|2024-02-12 15:55:00|74.67|73.87|74.58|73.78|74.68|73.88|74.57|73.77|122
1707753600000|2024-02-12 16:00:00|74.57|73.77|74.39|73.59|74.59|73.79|74.38|73.58|57
1707754200000|2024-02-12 16:10:00|74.52|73.72|74.48|73.68|74.67|73.87|74.46|73.66|78
1707754500000|2024-02-12 16:15:00|74.49|73.69|74.51|73.71|74.54|73.74|74.38|73.58|64
1707754800000|2024-02-12 16:20:00|74.55|73.75|74.58|73.78|74.67|73.87|74.55|73.75|87
1707755100000|2024-02-12 16:25:00|74.57|73.77|74.58|73.78|74.6|73.8|74.47|73.67|103
1707755400000|2024-02-12 16:30:00|74.59|73.79|74.49|73.69|74.64|73.84|74.49|73.69|165
1707755700000|2024-02-12 16:35:00|74.5|73.7|74.44|73.64|74.54|73.74|74.39|73.59|176
1707756000000|2024-02-12 16:40:00|74.43|73.63|74.46|73.66|74.48|73.68|74.39|73.59|115
1707756300000|2024-02-12 16:45:00|74.47|73.67|74.42|73.62|74.47|73.67|74.36|73.56|130
1707756600000|2024-02-12 16:50:00|74.4|73.6|74.58|73.78|74.58|73.78|74.4|73.6|164
1707756900000|2024-02-12 16:55:00|74.57|73.77|74.58|73.78|74.63|73.83|74.56|73.76|76
1707757200000|2024-02-12 17:00:00|74.57|73.77|74.7|73.9|74.73|73.93|74.57|73.77|115
1707757500000|2024-02-12 17:05:00|74.69|73.89|74.74|73.94|74.75|73.95|74.69|73.89|45
1707757800000|2024-02-12 17:10:00|74.75|73.95|74.75|73.95|74.77|73.97|74.72|73.92|72
1707758100000|2024-02-12 17:15:00|74.74|73.94|74.84|74.04|74.85|74.05|74.7|73.9|148
1707758400000|2024-02-12 17:20:00|74.87|74.07|74.85|74.05|74.87|74.07|74.71|73.91|151
1707758700000|2024-02-12 17:25:00|74.86|74.06|75.1|74.3|75.11|74.31|74.82|74.02|147
1707759000000|2024-02-12 17:30:00|75.11|74.31|75.55|74.75|75.62|74.82|75.08|74.28|180
1707759300000|2024-02-12 17:35:00|75.54|74.74|75.21|74.41|75.56|74.76|75.08|74.28|133
1707759600000|2024-02-12 17:40:00|75.2|74.4|75.07|74.27|75.2|74.4|74.88|74.08|187
1707759900000|2024-02-12 17:45:00|75.06|74.26|75.29|74.49|75.31|74.51|74.96|74.16|110
1707760200000|2024-02-12 17:50:00|75.26|74.46|75.26|74.46|75.29|74.49|75.19|74.39|110
1707760500000|2024-02-12 17:55:00|75.27|74.47|75.02|74.22|75.29|74.49|74.99|74.19|96
1707760800000|2024-02-12 18:00:00|75.01|74.21|75.26|74.46|75.3|74.5|75|74.2|56
1707761100000|2024-02-12 18:05:00|75.23|74.43|75.17|74.37|75.24|74.44|75.17|74.37|56
1707761400000|2024-02-12 18:10:00|75.15|74.35|75.16|74.36|75.17|74.37|75.09|74.29|49
1707761700000|2024-02-12 18:15:00|75.17|74.37|75.25|74.45|75.25|74.45|75.09|74.29|39
1707762000000|2024-02-12 18:20:00|75.26|74.46|75.56|74.76|75.56|74.76|75.26|74.46|32
1707762300000|2024-02-12 18:25:00|75.52|74.72|75.46|74.66|75.52|74.72|75.4|74.6|74
1707762600000|2024-02-12 18:30:00|75.43|74.63|75.39|74.59|75.52|74.72|75.37|74.57|69
1707762900000|2024-02-12 18:35:00|75.38|74.58|75.2|74.4|75.38|74.58|75.18|74.38|64
1707763200000|2024-02-12 18:40:00|75.19|74.39|75.46|74.66|75.46|74.66|75.19|74.39|43
1707763500000|2024-02-12 18:45:00|75.41|74.61|75.38|74.58|75.42|74.62|75.36|74.56|50
1707763800000|2024-02-12 18:50:00|75.39|74.59|75.42|74.62|75.44|74.64|75.38|74.58|43
1707764100000|2024-02-12 18:55:00|75.43|74.63|75.5|74.7|75.55|74.75|75.42|74.62|48
1707764400000|2024-02-12 19:00:00|75.51|74.71|76.03|75.23|76.03|75.23|75.48|74.68|94
1707764700000|2024-02-12 19:05:00|76.02|75.22|76.26|75.46|76.34|75.54|76.02|75.22|74
1707765000000|2024-02-12 19:10:00|76.25|75.45|76.19|75.39|76.29|75.49|76.18|75.38|32
1707765300000|2024-02-12 19:15:00|76|75.2|75.96|75.16|76.19|75.39|75.92|75.12|115
1707765600000|2024-02-12 19:20:00|75.97|75.17|75.86|75.06|75.97|75.17|75.86|75.06|43
1707765900000|2024-02-12 19:25:00|75.87|75.07|75.9|75.1|75.98|75.18|75.86|75.06|49
1707766200000|2024-02-12 19:30:00|75.91|75.11|75.77|74.97|75.96|75.16|75.77|74.97|71
1707766500000|2024-02-12 19:35:00|75.78|74.98|75.6|74.8|75.78|74.98|75.6|74.8|47
1707767400000|2024-02-12 19:50:00|75.62|74.82|75.44|74.64|75.63|74.83|75.43|74.63|81
1707767700000|2024-02-12 19:55:00|75.43|74.63|75.33|74.53|75.48|74.68|75.3|74.5|115
1707768000000|2024-02-12 20:00:00|75.34|74.54|75.65|74.85|75.67|74.87|75.3|74.5|88
1707768300000|2024-02-12 20:05:00|75.7|74.9|75.76|74.96|75.78|74.98|75.69|74.89|42
1707768600000|2024-02-12 20:10:00|75.77|74.97|75.94|75.14|75.95|75.15|75.76|74.96|32
1707768900000|2024-02-12 20:15:00|75.95|75.15|75.98|75.18|76.01|75.21|75.91|75.11|64
1707769200000|2024-02-12 20:20:00|75.99|75.19|75.96|75.16|76|75.2|75.96|75.16|34
1707769500000|2024-02-12 20:25:00|75.94|75.14|75.95|75.15|75.98|75.18|75.93|75.13|33
1707769800000|2024-02-12 20:30:00|75.97|75.17|75.95|75.15|76|75.2|75.94|75.14|22
1707770100000|2024-02-12 20:35:00|75.94|75.14|75.85|75.05|75.94|75.14|75.84|75.04|50
1707770400000|2024-02-12 20:40:00|75.83|75.03|75.85|75.05|75.88|75.08|75.8|75|49
1707770700000|2024-02-12 20:45:00|75.86|75.06|75.95|75.15|75.96|75.16|75.86|75.06|59
1707771000000|2024-02-12 20:50:00|75.96|75.16|76.05|75.25|76.06|75.26|75.94|75.14|57
1707771300000|2024-02-12 20:55:00|76.04|75.24|75.98|75.18|76.04|75.24|75.95|75.15|86
1707771600000|2024-02-12 21:00:00|75.99|75.19|75.95|75.15|75.99|75.19|75.85|75.05|53
1707771900000|2024-02-12 21:05:00|75.94|75.14|75.9|75.1|75.96|75.16|75.9|75.1|21
1707772200000|2024-02-12 21:10:00|75.91|75.11|76.07|75.27|76.08|75.28|75.9|75.1|54
1707772500000|2024-02-12 21:15:00|76.06|75.26|75.99|75.19|76.07|75.27|75.96|75.16|43
1707772800000|2024-02-12 21:20:00|76|75.2|75.89|75.09|76|75.2|75.89|75.09|25
1707773100000|2024-02-12 21:25:00|75.9|75.1|75.87|75.07|75.92|75.12|75.86|75.06|52
1707773400000|2024-02-12 21:30:00|75.86|75.06|75.78|74.98|75.89|75.09|75.77|74.97|44
1707773700000|2024-02-12 21:35:00|75.77|74.97|75.87|75.07|75.88|75.08|75.77|74.97|40
1707774000000|2024-02-12 21:40:00|75.88|75.08|75.8|75|75.88|75.08|75.8|75|99
1707774300000|2024-02-12 21:45:00|75.78|74.98|75.76|74.96|75.78|74.98|75.55|74.75|68
1707774600000|2024-02-12 21:50:00|75.77|74.97|75.6|74.8|75.79|74.99|75.59|74.79|66
1707774900000|2024-02-12 21:55:00|75.59|74.79|75.5|74.7|75.61|74.81|75.49|74.69|47
1707775200000|2024-02-12 22:00:00|75.49|74.69|75.68|74.88|75.7|74.9|75.49|74.69|74
1707775500000|2024-02-12 22:05:00|75.69|74.89|75.58|74.78|75.7|74.9|75.57|74.77|84
1707775800000|2024-02-12 22:10:00|75.57|74.77|75.59|74.79|75.61|74.81|75.48|74.68|67
1707776100000|2024-02-12 22:15:00|75.6|74.8|75.7|74.9|75.7|74.9|75.59|74.79|40
1707776400000|2024-02-12 22:20:00|75.69|74.89|75.7|74.9|75.7|74.9|75.68|74.88|16
1707776700000|2024-02-12 22:25:00|75.71|74.91|75.69|74.89|75.75|74.95|75.69|74.89|34
1707777000000|2024-02-12 22:30:00|75.68|74.88|75.6|74.8|75.73|74.93|75.6|74.8|116
1707777300000|2024-02-12 22:35:00|75.59|74.79|75.77|74.97|75.79|74.99|75.59|74.79|92
1707777600000|2024-02-12 22:40:00|75.78|74.98|75.8|75|75.87|75.07|75.76|74.96|61
1707777900000|2024-02-12 22:45:00|75.79|74.99|75.87|75.07|75.87|75.07|75.77|74.97|82
1707778200000|2024-02-12 22:50:00|75.86|75.06|75.87|75.07|75.87|75.07|75.84|75.04|26
1707778500000|2024-02-12 22:55:00|75.88|75.08|76.13|75.33|76.13|75.33|75.87|75.07|26
1707778800000|2024-02-12 23:00:00|76.12|75.32|76|75.2|76.12|75.32|75.98|75.18|36
1707779100000|2024-02-12 23:05:00|75.99|75.19|75.89|75.09|75.99|75.19|75.87|75.07|28
1707779700000|2024-02-12 23:15:00|75.87|75.07|75.78|74.98|75.87|75.07|75.78|74.98|12
1707780000000|2024-02-12 23:20:00|75.73|74.93|75.68|74.88|75.73|74.93|75.64|74.84|41
1707780300000|2024-02-12 23:25:00|75.67|74.87|75.68|74.88|75.73|74.93|75.67|74.87|18
1707780600000|2024-02-12 23:30:00|75.69|74.89|75.85|75.05|75.86|75.06|75.69|74.89|30
1707780900000|2024-02-12 23:35:00|75.87|75.07|75.81|75.01|75.87|75.07|75.81|75.01|20
1707781200000|2024-02-12 23:40:00|75.83|75.03|75.85|75.05|75.86|75.06|75.83|75.03|10
1707781500000|2024-02-12 23:45:00|75.81|75.01|75.81|75.01|75.85|75.05|75.79|74.99|62
1707781800000|2024-02-12 23:50:00|75.82|75.02|75.79|74.99|75.82|75.02|75.79|74.99|56
1707782100000|2024-02-12 23:55:00|75.8|75|75.76|74.96|75.8|75|75.7|74.9|24
1707782400000|2024-02-13 00:00:00|75.77|74.97|76.05|75.25|76.05|75.25|75.77|74.97|50
1707782700000|2024-02-13 00:05:00|76.06|75.26|76.18|75.38|76.2|75.4|76.04|75.24|32
1707783000000|2024-02-13 00:10:00|76.17|75.37|76.1|75.3|76.17|75.37|76.1|75.3|22
1707783300000|2024-02-13 00:15:00|76.09|75.29|76.1|75.3|76.13|75.33|76.07|75.27|38
1707783600000|2024-02-13 00:20:00|76.09|75.29|75.97|75.17|76.1|75.3|75.95|75.15|67
1707783900000|2024-02-13 00:25:00|75.95|75.15|76.07|75.27|76.07|75.27|75.95|75.15|10
1707784200000|2024-02-13 00:30:00|76.08|75.28|76.02|75.22|76.08|75.28|75.99|75.19|44
1707784500000|2024-02-13 00:35:00|76|75.2|76.07|75.27|76.07|75.27|75.99|75.19|26
1707784800000|2024-02-13 00:40:00|76.05|75.25|76.04|75.24|76.07|75.27|76.04|75.24|20
1707785100000|2024-02-13 00:45:00|76.03|75.23|76.06|75.26|76.15|75.35|75.99|75.19|36
1707785400000|2024-02-13 00:50:00|76.05|75.25|76.06|75.26|76.06|75.26|76.03|75.23|34
1707785700000|2024-02-13 00:55:00|76.05|75.25|76.04|75.24|76.05|75.25|75.99|75.19|23
1707786000000|2024-02-13 01:00:00|76.06|75.26|76|75.2|76.06|75.26|75.99|75.19|62
1707786300000|2024-02-13 01:05:00|75.99|75.19|75.96|75.16|75.99|75.19|75.95|75.15|4
1707787200000|2024-02-13 01:20:00|75.88|75.08|75.86|75.06|75.88|75.08|75.86|75.06|5
1707787500000|2024-02-13 01:25:00|75.87|75.07|75.75|74.95|75.87|75.07|75.75|74.95|43
1707787800000|2024-02-13 01:30:00|75.76|74.96|75.75|74.95|75.76|74.96|75.65|74.85|96
1707788100000|2024-02-13 01:35:00|75.76|74.96|75.86|75.06|76.06|75.26|75.76|74.96|109
1707788400000|2024-02-13 01:40:00|75.85|75.05|75.7|74.9|75.85|75.05|75.68|74.88|94
1707788700000|2024-02-13 01:45:00|75.63|74.83|75.59|74.79|75.67|74.87|75.58|74.78|24
1707789000000|2024-02-13 01:50:00|75.58|74.78|75.58|74.78|75.58|74.78|75.48|74.68|19
1707789300000|2024-02-13 01:55:00|75.57|74.77|75.67|74.87|75.67|74.87|75.54|74.74|88
1707789600000|2024-02-13 02:00:00|75.66|74.86|75.61|74.81|75.7|74.9|75.61|74.81|54
1707789900000|2024-02-13 02:05:00|75.62|74.82|75.58|74.78|75.62|74.82|75.57|74.77|39
1707790200000|2024-02-13 02:10:00|75.59|74.79|75.37|74.57|75.59|74.79|75.37|74.57|101
1707790500000|2024-02-13 02:15:00|75.36|74.56|75.55|74.75|75.58|74.78|75.36|74.56|87
1707790800000|2024-02-13 02:20:00|75.54|74.74|75.61|74.81|75.66|74.86|75.5|74.7|75
1707791100000|2024-02-13 02:25:00|75.6|74.8|75.57|74.77|75.61|74.81|75.56|74.76|37
1707791400000|2024-02-13 02:30:00|75.56|74.76|75.38|74.58|75.58|74.78|75.38|74.58|66
1707791700000|2024-02-13 02:35:00|75.37|74.57|75.49|74.69|75.53|74.73|75.37|74.57|67
1707792000000|2024-02-13 02:40:00|75.45|74.65|75.26|74.46|75.45|74.65|75.24|74.44|79
1707792300000|2024-02-13 02:45:00|75.25|74.45|75.34|74.54|75.35|74.55|75.17|74.37|69
1707792600000|2024-02-13 02:50:00|75.33|74.53|75.28|74.48|75.36|74.56|75.28|74.48|64
1707792900000|2024-02-13 02:55:00|75.29|74.49|75.31|74.51|75.31|74.51|75.28|74.48|43
1707793200000|2024-02-13 03:00:00|75.32|74.52|75.34|74.54|75.35|74.55|75.29|74.49|60
1707793500000|2024-02-13 03:05:00|75.33|74.53|75.46|74.66|75.48|74.68|75.33|74.53|29
1707793800000|2024-02-13 03:10:00|75.45|74.65|75.44|74.64|75.45|74.65|75.35|74.55|37
1707794100000|2024-02-13 03:15:00|75.5|74.7|75.49|74.69|75.57|74.77|75.48|74.68|55
1707794400000|2024-02-13 03:20:00|75.48|74.68|75.5|74.7|75.5|74.7|75.47|74.67|105
1707794700000|2024-02-13 03:25:00|75.49|74.69|75.38|74.58|75.49|74.69|75.38|74.58|35
1707795000000|2024-02-13 03:30:00|75.43|74.63|75.26|74.46|75.43|74.63|75.25|74.45|100
1707795300000|2024-02-13 03:35:00|75.27|74.47|75.17|74.37|75.27|74.47|75.14|74.34|79
1707795600000|2024-02-13 03:40:00|75.18|74.38|75.17|74.37|75.25|74.45|75.13|74.33|58
1707795900000|2024-02-13 03:45:00|75.18|74.38|75.07|74.27|75.19|74.39|75.06|74.26|50
1707796200000|2024-02-13 03:50:00|75.06|74.26|74.88|74.08|75.08|74.28|74.87|74.07|75
1707796500000|2024-02-13 03:55:00|74.89|74.09|75|74.2|75.03|74.23|74.89|74.09|45
1707796800000|2024-02-13 04:00:00|75.03|74.23|75.18|74.38|75.18|74.38|75.03|74.23|70
1707797100000|2024-02-13 04:05:00|75.17|74.37|75.18|74.38|75.19|74.39|75.09|74.29|51
1707797400000|2024-02-13 04:10:00|75.19|74.39|75.2|74.4|75.27|74.47|75.18|74.38|33
1707797700000|2024-02-13 04:15:00|75.21|74.41|75.19|74.39|75.21|74.41|75.16|74.36|27
1707798000000|2024-02-13 04:20:00|75.18|74.38|75.27|74.47|75.28|74.48|75.18|74.38|36
1707798300000|2024-02-13 04:25:00|75.28|74.48|75.36|74.56|75.37|74.57|75.27|74.47|13
1707798600000|2024-02-13 04:30:00|75.35|74.55|75.47|74.67|75.47|74.67|75.34|74.54|29
1707798900000|2024-02-13 04:35:00|75.43|74.63|75.43|74.63|75.44|74.64|75.42|74.62|9
1707799200000|2024-02-13 04:40:00|75.44|74.64|75.44|74.64|75.45|74.65|75.43|74.63|5
1707799500000|2024-02-13 04:45:00|75.45|74.65|75.44|74.64|75.46|74.66|75.43|74.63|26
1707799800000|2024-02-13 04:50:00|75.46|74.66|75.46|74.66|75.47|74.67|75.46|74.66|3
1707800100000|2024-02-13 04:55:00|75.44|74.64|75.4|74.6|75.45|74.65|75.39|74.59|17
1707800400000|2024-02-13 05:00:00|75.41|74.61|75.37|74.57|75.41|74.61|75.36|74.56|21
1707800700000|2024-02-13 05:05:00|75.38|74.58|75.37|74.57|75.39|74.59|75.36|74.56|46
1707801000000|2024-02-13 05:10:00|75.38|74.58|75.38|74.58|75.38|74.58|75.36|74.56|35
1707801300000|2024-02-13 05:15:00|75.39|74.59|75.38|74.58|75.39|74.59|75.36|74.56|38
1707801600000|2024-02-13 05:20:00|75.39|74.59|75.47|74.67|75.48|74.68|75.38|74.58|25
1707802200000|2024-02-13 05:30:00|75.44|74.64|75.43|74.63|75.45|74.65|75.43|74.63|24
1707802500000|2024-02-13 05:35:00|75.42|74.62|75.38|74.58|75.42|74.62|75.36|74.56|29
1707802800000|2024-02-13 05:40:00|75.37|74.57|75.3|74.5|75.37|74.57|75.29|74.49|27
1707803100000|2024-02-13 05:45:00|75.33|74.53|75.47|74.67|75.48|74.68|75.33|74.53|14
1707803400000|2024-02-13 05:50:00|75.48|74.68|75.46|74.66|75.49|74.69|75.46|74.66|45
1707803700000|2024-02-13 05:55:00|75.48|74.68|75.49|74.69|75.49|74.69|75.47|74.67|4
1707804300000|2024-02-13 06:05:00|75.48|74.68|75.5|74.7|75.5|74.7|75.48|74.68|3
1707804600000|2024-02-13 06:10:00|75.49|74.69|75.56|74.76|75.57|74.77|75.49|74.69|15
1707804900000|2024-02-13 06:15:00|75.55|74.75|75.48|74.68|75.55|74.75|75.48|74.68|10
1707805200000|2024-02-13 06:20:00|75.49|74.69|75.5|74.7|75.5|74.7|75.46|74.66|16
1707805500000|2024-02-13 06:25:00|75.49|74.69|75.52|74.72|75.52|74.72|75.49|74.69|5
1707805800000|2024-02-13 06:30:00|75.53|74.73|75.5|74.7|75.59|74.79|75.5|74.7|31
1707806100000|2024-02-13 06:35:00|75.51|74.71|75.54|74.74|75.56|74.76|75.51|74.71|33
1707806400000|2024-02-13 06:40:00|75.52|74.72|75.48|74.68|75.52|74.72|75.47|74.67|4
1707806700000|2024-02-13 06:45:00|75.44|74.64|75.41|74.61|75.44|74.64|75.41|74.61|12
1707807000000|2024-02-13 06:50:00|75.43|74.63|75.29|74.49|75.43|74.63|75.27|74.47|29
1707807300000|2024-02-13 06:55:00|75.3|74.5|75.3|74.5|75.31|74.51|75.29|74.49|15
1707807600000|2024-02-13 07:00:00|75.29|74.49|75.29|74.49|75.3|74.5|75.28|74.48|27
1707807900000|2024-02-13 07:05:00|75.3|74.5|75.3|74.5|75.32|74.52|75.29|74.49|27
1707808200000|2024-02-13 07:10:00|75.31|74.51|75.32|74.52|75.39|74.59|75.29|74.49|62
1707808500000|2024-02-13 07:15:00|75.31|74.51|75.4|74.6|75.46|74.66|75.3|74.5|31
1707808800000|2024-02-13 07:20:00|75.41|74.61|75.45|74.65|75.45|74.65|75.39|74.59|12
1707809100000|2024-02-13 07:25:00|75.5|74.7|75.6|74.8|75.6|74.8|75.5|74.7|11
1707809400000|2024-02-13 07:30:00|75.57|74.77|75.66|74.86|75.66|74.86|75.55|74.75|12
1707809700000|2024-02-13 07:35:00|75.65|74.85|75.58|74.78|75.65|74.85|75.47|74.67|15
1707810000000|2024-02-13 07:40:00|75.57|74.77|75.56|74.76|75.58|74.78|75.46|74.66|72
1707810300000|2024-02-13 07:45:00|75.57|74.77|75.76|74.96|75.77|74.97|75.56|74.76|34
1707810600000|2024-02-13 07:50:00|75.77|74.97|75.77|74.97|75.86|75.06|75.77|74.97|47
1707810900000|2024-02-13 07:55:00|75.78|74.98|75.86|75.06|75.87|75.07|75.77|74.97|63
1707811200000|2024-02-13 08:00:00|75.87|75.07|75.57|74.77|75.87|75.07|75.57|74.77|42
1707811500000|2024-02-13 08:05:00|75.58|74.78|75.58|74.78|75.68|74.88|75.57|74.77|61
1707811800000|2024-02-13 08:10:00|75.59|74.79|75.63|74.83|75.64|74.84|75.59|74.79|5
1707812100000|2024-02-13 08:15:00|75.62|74.82|75.54|74.74|75.62|74.82|75.54|74.74|7
1707812400000|2024-02-13 08:20:00|75.53|74.73|75.47|74.67|75.55|74.75|75.47|74.67|76
1707812700000|2024-02-13 08:25:00|75.48|74.68|75.52|74.72|75.53|74.73|75.37|74.57|58
1707813000000|2024-02-13 08:30:00|75.53|74.73|75.53|74.73|75.54|74.74|75.46|74.66|70
1707813300000|2024-02-13 08:35:00|75.55|74.75|75.68|74.88|75.76|74.96|75.55|74.75|48
1707813600000|2024-02-13 08:40:00|75.69|74.89|75.66|74.86|75.69|74.89|75.66|74.86|54
1707813900000|2024-02-13 08:45:00|75.63|74.83|75.67|74.87|75.67|74.87|75.62|74.82|26
1707814200000|2024-02-13 08:50:00|75.66|74.86|75.58|74.78|75.67|74.87|75.56|74.76|59
1707814500000|2024-02-13 08:55:00|75.57|74.77|75.59|74.79|75.65|74.85|75.56|74.76|32
1707814800000|2024-02-13 09:00:00|75.66|74.86|75.58|74.78|75.68|74.88|75.57|74.77|25
1707815100000|2024-02-13 09:05:00|75.54|74.74|75.48|74.68|75.56|74.76|75.48|74.68|54
1707815400000|2024-02-13 09:10:00|75.49|74.69|75.56|74.76|75.57|74.77|75.48|74.68|48
1707815700000|2024-02-13 09:15:00|75.61|74.81|75.57|74.77|75.64|74.84|75.57|74.77|47
1707816000000|2024-02-13 09:20:00|75.56|74.76|75.57|74.77|75.58|74.78|75.53|74.73|39
1707816300000|2024-02-13 09:25:00|75.56|74.76|75.58|74.78|75.59|74.79|75.56|74.76|44
1707816600000|2024-02-13 09:30:00|75.57|74.77|75.57|74.77|75.59|74.79|75.56|74.76|41
1707816900000|2024-02-13 09:35:00|75.56|74.76|75.49|74.69|75.57|74.77|75.48|74.68|59
1707817200000|2024-02-13 09:40:00|75.5|74.7|75.65|74.85|75.65|74.85|75.5|74.7|61
1707817500000|2024-02-13 09:45:00|75.66|74.86|75.67|74.87|75.72|74.92|75.63|74.83|72
1707817800000|2024-02-13 09:50:00|75.68|74.88|75.69|74.89|75.73|74.93|75.67|74.87|84
1707818100000|2024-02-13 09:55:00|75.68|74.88|75.68|74.88|75.71|74.91|75.68|74.88|53
1707818400000|2024-02-13 10:00:00|75.68|74.88|75.57|74.77|75.73|74.93|75.57|74.77|74
1707818700000|2024-02-13 10:05:00|75.58|74.78|75.58|74.78|75.6|74.8|75.57|74.77|88
1707819000000|2024-02-13 10:10:00|75.57|74.77|75.57|74.77|75.6|74.8|75.57|74.77|43
1707819300000|2024-02-13 10:15:00|75.52|74.72|75.54|74.74|75.57|74.77|75.38|74.58|109
1707819600000|2024-02-13 10:20:00|75.55|74.75|75.46|74.66|75.55|74.75|75.46|74.66|81
1707819900000|2024-02-13 10:25:00|75.47|74.67|75.48|74.68|75.49|74.69|75.46|74.66|30
1707820200000|2024-02-13 10:30:00|75.54|74.74|75.5|74.7|75.54|74.74|75.46|74.66|25
1707820500000|2024-02-13 10:35:00|75.51|74.71|75.49|74.69|75.56|74.76|75.48|74.68|89
1707820800000|2024-02-13 10:40:00|75.5|74.7|75.31|74.51|75.5|74.7|75.25|74.45|116
1707821100000|2024-02-13 10:45:00|75.3|74.5|75.2|74.4|75.34|74.54|75.18|74.38|66
1707821400000|2024-02-13 10:50:00|75.21|74.41|75.19|74.39|75.28|74.48|75.18|74.38|95
1707821700000|2024-02-13 10:55:00|75.2|74.4|75.12|74.32|75.22|74.42|75.11|74.31|99
1707822000000|2024-02-13 11:00:00|75.11|74.31|75.26|74.46|75.27|74.47|75.1|74.3|99
1707822300000|2024-02-13 11:05:00|75.27|74.47|75.23|74.43|75.28|74.48|75.17|74.37|98
1707822600000|2024-02-13 11:10:00|75.24|74.44|74.99|74.19|75.24|74.44|74.99|74.19|61
1707822900000|2024-02-13 11:15:00|74.95|74.15|75.1|74.3|75.11|74.31|74.9|74.1|80
1707823200000|2024-02-13 11:20:00|75.09|74.29|75.1|74.3|75.12|74.32|75.08|74.28|29
1707823500000|2024-02-13 11:25:00|75.11|74.31|74.98|74.18|75.11|74.31|74.91|74.11|129
1707823800000|2024-02-13 11:30:00|74.97|74.17|75|74.2|75.09|74.29|74.96|74.16|126
1707824100000|2024-02-13 11:35:00|75.01|74.21|75.1|74.3|75.12|74.32|75|74.2|133
1707824400000|2024-02-13 11:40:00|75.11|74.31|75.14|74.34|75.18|74.38|75.09|74.29|111
1707824700000|2024-02-13 11:45:00|75.13|74.33|75.13|74.33|75.18|74.38|75.1|74.3|78
1707825000000|2024-02-13 11:50:00|75.12|74.32|75.18|74.38|75.22|74.42|75.12|74.32|82
1707825300000|2024-02-13 11:55:00|75.17|74.37|75.12|74.32|75.17|74.37|75.1|74.3|85
1707825600000|2024-02-13 12:00:00|75.13|74.33|75.09|74.29|75.13|74.33|75.06|74.26|94
1707825900000|2024-02-13 12:05:00|75.1|74.3|75.13|74.33|75.18|74.38|75.08|74.28|38
1707826200000|2024-02-13 12:10:00|75.12|74.32|75.21|74.41|75.22|74.42|75.12|74.32|46
1707826500000|2024-02-13 12:15:00|75.2|74.4|75.21|74.41|75.28|74.48|75.18|74.38|37
1707826800000|2024-02-13 12:20:00|75.2|74.4|75.1|74.3|75.21|74.41|75.09|74.29|60
1707827100000|2024-02-13 12:25:00|75.09|74.29|75.1|74.3|75.1|74.3|75.07|74.27|74
1707827400000|2024-02-13 12:30:00|75.09|74.29|75.11|74.31|75.13|74.33|75.07|74.27|82
1707827700000|2024-02-13 12:35:00|75.1|74.3|75|74.2|75.11|74.31|75|74.2|122
1707828000000|2024-02-13 12:40:00|74.99|74.19|75|74.2|75|74.2|74.97|74.17|30
1707828300000|2024-02-13 12:45:00|75.01|74.21|75|74.2|75.01|74.21|74.98|74.18|42
1707828600000|2024-02-13 12:50:00|74.99|74.19|74.91|74.11|75|74.2|74.89|74.09|78
1707828900000|2024-02-13 12:55:00|74.92|74.12|75|74.2|75.02|74.22|74.9|74.1|68
1707829200000|2024-02-13 13:00:00|74.99|74.19|75|74.2|75.02|74.22|74.98|74.18|88
1707829500000|2024-02-13 13:05:00|75.01|74.21|75.02|74.22|75.08|74.28|74.99|74.19|85
1707829800000|2024-02-13 13:10:00|75.01|74.21|74.99|74.19|75.02|74.22|74.98|74.18|18
1707830100000|2024-02-13 13:15:00|75|74.2|75|74.2|75.07|74.27|74.99|74.19|35
1707830400000|2024-02-13 13:20:00|74.99|74.19|74.91|74.11|75|74.2|74.9|74.1|52
1707830700000|2024-02-13 13:25:00|74.9|74.1|74.69|73.89|74.9|74.1|74.61|73.81|114
1707831000000|2024-02-13 13:30:00|74.7|73.9|74.2|73.4|74.7|73.9|74.11|73.31|493
1707831300000|2024-02-13 13:35:00|74.18|73.38|73.98|73.18|74.31|73.51|73.4|72.6|315
1707831600000|2024-02-13 13:40:00|73.97|73.17|74.15|73.35|74.25|73.45|73.96|73.16|177
1707831900000|2024-02-13 13:45:00|74.16|73.36|74.46|73.66|74.48|73.68|74.06|73.26|121
1707832200000|2024-02-13 13:50:00|74.45|73.65|74.57|73.77|74.68|73.88|74.4|73.6|138
1707832500000|2024-02-13 13:55:00|74.58|73.78|74.27|73.47|74.58|73.78|74.25|73.45|97
1707832800000|2024-02-13 14:00:00|74.25|73.45|74.26|73.46|74.39|73.59|74.25|73.45|98
1707833100000|2024-02-13 14:05:00|74.27|73.47|74.07|73.27|74.28|73.48|73.87|73.07|156
1707833400000|2024-02-13 14:10:00|74.06|73.26|73.71|72.91|74.06|73.26|73.47|72.67|190
1707833700000|2024-02-13 14:15:00|73.7|72.9|74.03|73.23|74.16|73.36|73.68|72.88|188
1707834000000|2024-02-13 14:20:00|74.04|73.24|73.24|72.44|74.04|73.24|72.83|72.03|272
1707834300000|2024-02-13 14:25:00|73.29|72.49|73.65|72.85|73.68|72.88|73.28|72.48|196
1707834600000|2024-02-13 14:30:00|73.64|72.84|73.89|73.09|73.89|73.09|73.28|72.48|199
1707834900000|2024-02-13 14:35:00|73.88|73.08|73.87|73.07|73.95|73.15|73.75|72.95|177
1707835200000|2024-02-13 14:40:00|73.88|73.08|73.8|73|73.88|73.08|73.65|72.85|183
1707835500000|2024-02-13 14:45:00|73.79|72.99|73.46|72.66|73.98|73.18|73.46|72.66|184
1707835800000|2024-02-13 14:50:00|73.47|72.67|73.49|72.69|73.59|72.79|73.37|72.57|168
1707836100000|2024-02-13 14:55:00|73.5|72.7|73.46|72.66|73.77|72.97|73.45|72.65|121
1707836400000|2024-02-13 15:00:00|73.47|72.67|73.47|72.67|73.78|72.98|73.45|72.65|203
1707836700000|2024-02-13 15:05:00|73.48|72.68|73.48|72.68|73.66|72.86|73.35|72.55|193
1707837000000|2024-02-13 15:10:00|73.47|72.67|73.17|72.37|73.49|72.69|73.16|72.36|249
1707837300000|2024-02-13 15:15:00|73.16|72.36|73.46|72.66|73.48|72.68|73.16|72.36|286
1707837600000|2024-02-13 15:20:00|73.44|72.64|73.66|72.86|73.69|72.89|73.38|72.58|197
1707837900000|2024-02-13 15:25:00|73.67|72.87|73.86|73.06|73.88|73.08|73.61|72.81|122
1707838200000|2024-02-13 15:30:00|73.87|73.07|73.94|73.14|73.94|73.14|73.76|72.96|145
1707838500000|2024-02-13 15:35:00|73.93|73.13|73.97|73.17|73.98|73.18|73.78|72.98|154
1707838800000|2024-02-13 15:40:00|73.98|73.18|73.78|72.98|73.98|73.18|73.76|72.96|121
1707839100000|2024-02-13 15:45:00|73.77|72.97|73.83|73.03|73.92|73.12|73.77|72.97|120
1707839400000|2024-02-13 15:50:00|73.82|73.02|73.82|73.02|73.84|73.04|73.76|72.96|100
1707839700000|2024-02-13 15:55:00|73.83|73.03|73.83|73.03|73.85|73.05|73.77|72.97|120
1707840000000|2024-02-13 16:00:00|73.82|73.02|73.98|73.18|74.02|73.22|73.82|73.02|106
1707840300000|2024-02-13 16:05:00|73.99|73.19|73.93|73.13|73.99|73.19|73.87|73.07|108
1707840600000|2024-02-13 16:10:00|73.92|73.12|73.8|73|73.93|73.13|73.7|72.9|80
1707840900000|2024-02-13 16:15:00|73.75|72.95|73.72|72.92|73.75|72.95|73.59|72.79|139
1707841200000|2024-02-13 16:20:00|73.73|72.93|73.68|72.88|73.87|73.07|73.66|72.86|110
1707841500000|2024-02-13 16:25:00|73.69|72.89|73.82|73.02|73.85|73.05|73.67|72.87|72
1707841800000|2024-02-13 16:30:00|73.83|73.03|73.68|72.88|73.86|73.06|73.62|72.82|115
1707842100000|2024-02-13 16:35:00|73.67|72.87|73.6|72.8|73.77|72.97|73.57|72.77|189
1707842400000|2024-02-13 16:40:00|73.59|72.79|73.58|72.78|73.64|72.84|73.5|72.7|140
1707842700000|2024-02-13 16:45:00|73.57|72.77|73.51|72.71|73.58|72.78|73.46|72.66|161
1707843000000|2024-02-13 16:50:00|73.52|72.72|73.67|72.87|73.69|72.89|73.52|72.72|123
1707843300000|2024-02-13 16:55:00|73.66|72.86|73.42|72.62|73.68|72.88|73.41|72.61|140
1707843600000|2024-02-13 17:00:00|73.43|72.63|73.66|72.86|73.67|72.87|73.37|72.57|168
1707843900000|2024-02-13 17:05:00|73.65|72.85|73.66|72.86|73.77|72.97|73.65|72.85|71
1707844200000|2024-02-13 17:10:00|73.65|72.85|73.7|72.9|73.71|72.91|73.46|72.66|177
1707844500000|2024-02-13 17:15:00|73.69|72.89|73.84|73.04|73.87|73.07|73.69|72.89|103
1707844800000|2024-02-13 17:20:00|73.81|73.01|73.79|72.99|73.88|73.08|73.79|72.99|53
1707845100000|2024-02-13 17:25:00|73.78|72.98|73.86|73.06|73.86|73.06|73.78|72.98|62
1707845400000|2024-02-13 17:30:00|73.87|73.07|73.96|73.16|73.97|73.17|73.83|73.03|60
1707845700000|2024-02-13 17:35:00|73.95|73.15|74.03|73.23|74.03|73.23|73.93|73.13|93
1707846000000|2024-02-13 17:40:00|74.02|73.22|73.98|73.18|74.03|73.23|73.97|73.17|32
1707846300000|2024-02-13 17:45:00|73.99|73.19|74|73.2|74.01|73.21|73.88|73.08|29
1707846600000|2024-02-13 17:50:00|73.99|73.19|73.98|73.18|74|73.2|73.96|73.16|47
1707846900000|2024-02-13 17:55:00|73.99|73.19|73.99|73.19|74.01|73.21|73.96|73.16|20
1707847200000|2024-02-13 18:00:00|73.98|73.18|74.05|73.25|74.05|73.25|73.96|73.16|77
1707847500000|2024-02-13 18:05:00|74.04|73.24|74.17|73.37|74.18|73.38|74.04|73.24|62
1707847800000|2024-02-13 18:10:00|74.18|73.38|74.1|73.3|74.18|73.38|74.08|73.28|83
1707848100000|2024-02-13 18:15:00|74.11|73.31|74.12|73.32|74.17|73.37|74.09|73.29|44
1707848400000|2024-02-13 18:20:00|74.14|73.34|74.19|73.39|74.2|73.4|74.12|73.32|62
1707848700000|2024-02-13 18:25:00|74.18|73.38|74.27|73.47|74.28|73.48|74.16|73.36|90
1707849000000|2024-02-13 18:30:00|74.26|73.46|74.12|73.32|74.28|73.48|74.1|73.3|60
1707849300000|2024-02-13 18:35:00|74.13|73.33|74.2|73.4|74.2|73.4|74.13|73.33|45
1707849600000|2024-02-13 18:40:00|74.19|73.39|74.21|73.41|74.23|73.43|74.19|73.39|45
1707849900000|2024-02-13 18:45:00|74.18|73.38|74.08|73.28|74.18|73.38|74.08|73.28|16
1707850200000|2024-02-13 18:50:00|74.09|73.29|74.1|73.3|74.12|73.32|74.06|73.26|82
1707850500000|2024-02-13 18:55:00|74.11|73.31|74.1|73.3|74.13|73.33|74.09|73.29|72
1707850800000|2024-02-13 19:00:00|74.09|73.29|73.91|73.11|74.09|73.29|73.89|73.09|104
1707851100000|2024-02-13 19:05:00|73.92|73.12|73.83|73.03|73.93|73.13|73.79|72.99|87
1707851400000|2024-02-13 19:10:00|73.82|73.02|73.93|73.13|73.96|73.16|73.82|73.02|54
1707851700000|2024-02-13 19:15:00|73.92|73.12|73.99|73.19|74.04|73.24|73.87|73.07|102
1707852000000|2024-02-13 19:20:00|73.98|73.18|74.03|73.23|74.04|73.24|73.97|73.17|48
1707852300000|2024-02-13 19:25:00|74.04|73.24|74.02|73.22|74.07|73.27|74|73.2|144
1707852600000|2024-02-13 19:30:00|74.01|73.21|74.05|73.25|74.07|73.27|74.01|73.21|91
1707852900000|2024-02-13 19:35:00|74.06|73.26|73.99|73.19|74.06|73.26|73.99|73.19|61
1707853200000|2024-02-13 19:40:00|73.98|73.18|74.03|73.23|74.04|73.24|73.98|73.18|33
1707853500000|2024-02-13 19:45:00|74.01|73.21|73.94|73.14|74.04|73.24|73.89|73.09|82
1707853800000|2024-02-13 19:50:00|73.93|73.13|73.87|73.07|73.95|73.15|73.78|72.98|117
1707854100000|2024-02-13 19:55:00|73.86|73.06|73.72|72.92|73.86|73.06|73.69|72.89|126
1707854400000|2024-02-13 20:00:00|73.73|72.93|73.8|73|73.87|73.07|73.72|72.92|121
1707854700000|2024-02-13 20:05:00|73.81|73.01|73.88|73.08|73.9|73.1|73.8|73|48
1707855000000|2024-02-13 20:10:00|73.89|73.09|73.9|73.1|73.9|73.1|73.86|73.06|58
1707855300000|2024-02-13 20:15:00|73.89|73.09|73.89|73.09|73.9|73.1|73.88|73.08|33
1707855600000|2024-02-13 20:20:00|73.83|73.03|73.77|72.97|73.84|73.04|73.76|72.96|48
1707855900000|2024-02-13 20:25:00|73.78|72.98|73.83|73.03|73.85|73.05|73.78|72.98|44
1707856200000|2024-02-13 20:30:00|73.84|73.04|73.96|73.16|73.97|73.17|73.83|73.03|68
1707856500000|2024-02-13 20:35:00|73.97|73.17|74.09|73.29|74.14|73.34|73.96|73.16|107
1707856800000|2024-02-13 20:40:00|74.1|73.3|74.21|73.41|74.21|73.41|74.09|73.29|108
1707857100000|2024-02-13 20:45:00|74.17|73.37|74.2|73.4|74.21|73.41|74.15|73.35|74
1707857400000|2024-02-13 20:50:00|74.21|73.41|74.14|73.34|74.22|73.42|74.06|73.26|148
1707857700000|2024-02-13 20:55:00|74.16|73.36|74.12|73.32|74.24|73.44|74.09|73.29|86
1707858000000|2024-02-13 21:00:00|74.11|73.31|74.12|73.32|74.15|73.35|74.07|73.27|63
1707858300000|2024-02-13 21:05:00|74.13|73.33|74.31|73.51|74.31|73.51|74.13|73.33|65
1707858600000|2024-02-13 21:10:00|74.3|73.5|74.34|73.54|74.36|73.56|74.29|73.49|85
1707858900000|2024-02-13 21:15:00|74.35|73.55|74.34|73.54|74.35|73.55|74.3|73.5|43
1707859200000|2024-02-13 21:20:00|74.33|73.53|74.34|73.54|74.35|73.55|74.33|73.53|50
1707859500000|2024-02-13 21:25:00|74.33|73.53|74.35|73.55|74.35|73.55|74.33|73.53|47
1707859800000|2024-02-13 21:30:00|74.34|73.54|74.25|73.45|74.35|73.55|74.2|73.4|51
1707860100000|2024-02-13 21:35:00|74.24|73.44|74.21|73.41|74.26|73.46|74.2|73.4|42
1707860400000|2024-02-13 21:40:00|74.2|73.4|74.23|73.43|74.25|73.45|74.17|73.37|31
1707860700000|2024-02-13 21:45:00|74.24|73.44|74.29|73.49|74.36|73.56|74.23|73.43|57
1707861000000|2024-02-13 21:50:00|74.28|73.48|74.23|73.43|74.3|73.5|74.21|73.41|52
1707861300000|2024-02-13 21:55:00|74.22|73.42|74.22|73.42|74.23|73.43|74.14|73.34|64
1707861600000|2024-02-13 22:00:00|74.23|73.43|74.05|73.25|74.29|73.49|74.03|73.23|111
1707861900000|2024-02-13 22:05:00|74.04|73.24|73.99|73.19|74.09|73.29|73.97|73.17|60
1707862200000|2024-02-13 22:10:00|73.98|73.18|73.98|73.18|74|73.2|73.88|73.08|68
1707862500000|2024-02-13 22:15:00|73.97|73.17|73.88|73.08|73.98|73.18|73.82|73.02|95
1707862800000|2024-02-13 22:20:00|73.87|73.07|73.87|73.07|73.9|73.1|73.84|73.04|17
1707863100000|2024-02-13 22:25:00|73.88|73.08|73.9|73.1|73.92|73.12|73.87|73.07|74
1707863400000|2024-02-13 22:30:00|73.87|73.07|73.91|73.11|73.97|73.17|73.87|73.07|47
1707863700000|2024-02-13 22:35:00|73.92|73.12|74.08|73.28|74.11|73.31|73.92|73.12|57
1707864000000|2024-02-13 22:40:00|74.07|73.27|74.17|73.37|74.17|73.37|74.07|73.27|84
1707864600000|2024-02-13 22:50:00|74.18|73.38|74.17|73.37|74.18|73.38|74.17|73.37|4
1707864900000|2024-02-13 22:55:00|74.18|73.38|74.17|73.37|74.18|73.38|74.17|73.37|52
1707865200000|2024-02-13 23:00:00|74.11|73.31|74.07|73.27|74.11|73.31|74.07|73.27|19
1707865500000|2024-02-13 23:05:00|74.09|73.29|73.99|73.19|74.09|73.29|73.99|73.19|12
1707865800000|2024-02-13 23:10:00|74|73.2|74.03|73.23|74.05|73.25|74|73.2|39
1707866100000|2024-02-13 23:15:00|74.04|73.24|74.05|73.25|74.06|73.26|73.99|73.19|31
1707866400000|2024-02-13 23:20:00|74.04|73.24|74.12|73.32|74.14|73.34|74.03|73.23|82
1707866700000|2024-02-13 23:25:00|74.13|73.33|74.11|73.31|74.15|73.35|74.09|73.29|25
1707867000000|2024-02-13 23:30:00|74.12|73.32|74.09|73.29|74.15|73.35|74.08|73.28|31
1707867300000|2024-02-13 23:35:00|74.1|73.3|74.09|73.29|74.12|73.32|74.08|73.28|32
1707867600000|2024-02-13 23:40:00|74.1|73.3|74.12|73.32|74.13|73.33|74.1|73.3|24
1707868200000|2024-02-13 23:50:00|74.1|73.3|74.11|73.31|74.14|73.34|74.1|73.3|61
1707868500000|2024-02-13 23:55:00|74.1|73.3|74.1|73.3|74.13|73.33|74.09|73.29|39
1707868800000|2024-02-14 00:00:00|74.12|73.32|74.08|73.28|74.12|73.32|74.02|73.22|42
1707869100000|2024-02-14 00:05:00|74.07|73.27|73.92|73.12|74.1|73.3|73.91|73.11|134
1707869400000|2024-02-14 00:10:00|73.93|73.13|73.88|73.08|73.95|73.15|73.87|73.07|102
1707869700000|2024-02-14 00:15:00|73.87|73.07|73.83|73.03|73.89|73.09|73.8|73|69
1707870000000|2024-02-14 00:20:00|73.8|73|73.78|72.98|73.82|73.02|73.7|72.9|92
1707870300000|2024-02-14 00:25:00|73.77|72.97|73.76|72.96|73.77|72.97|73.69|72.89|93
1707870600000|2024-02-14 00:30:00|73.75|72.95|73.76|72.96|73.81|73.01|73.7|72.9|73
1707870900000|2024-02-14 00:35:00|73.75|72.95|73.59|72.79|73.75|72.95|73.56|72.76|104
1707871200000|2024-02-14 00:40:00|73.6|72.8|73.62|72.82|73.62|72.82|73.5|72.7|44
1707871500000|2024-02-14 00:45:00|73.64|72.84|73.71|72.91|73.72|72.92|73.56|72.76|73
1707871800000|2024-02-14 00:50:00|73.72|72.92|73.82|73.02|73.83|73.03|73.71|72.91|78
1707872100000|2024-02-14 00:55:00|73.83|73.03|73.82|73.02|73.83|73.03|73.82|73.02|2
1707872400000|2024-02-14 01:00:00|73.8|73|73.82|73.02|73.82|73.02|73.76|72.96|82
1707872700000|2024-02-14 01:05:00|73.83|73.03|73.93|73.13|73.94|73.14|73.82|73.02|72
1707873000000|2024-02-14 01:10:00|73.92|73.12|73.93|73.13|73.97|73.17|73.92|73.12|27
1707873300000|2024-02-14 01:15:00|73.94|73.14|73.95|73.15|73.95|73.15|73.87|73.07|41
1707873600000|2024-02-14 01:20:00|73.94|73.14|73.86|73.06|73.98|73.18|73.86|73.06|60
1707873900000|2024-02-14 01:25:00|73.83|73.03|73.88|73.08|73.9|73.1|73.7|72.9|79
1707874200000|2024-02-14 01:30:00|73.89|73.09|73.89|73.09|73.93|73.13|73.87|73.07|68
1707874500000|2024-02-14 01:35:00|73.9|73.1|73.89|73.09|73.94|73.14|73.88|73.08|47
1707874800000|2024-02-14 01:40:00|73.88|73.08|73.83|73.03|73.89|73.09|73.79|72.99|96
1707875100000|2024-02-14 01:45:00|73.84|73.04|73.83|73.03|73.85|73.05|73.8|73|43
1707875400000|2024-02-14 01:50:00|73.82|73.02|73.92|73.12|73.93|73.13|73.82|73.02|81
1707875700000|2024-02-14 01:55:00|73.93|73.13|73.93|73.13|73.94|73.14|73.93|73.13|3
1707876000000|2024-02-14 02:00:00|73.91|73.11|73.98|73.18|73.99|73.19|73.91|73.11|61
1707876300000|2024-02-14 02:05:00|73.97|73.17|74.02|73.22|74.03|73.23|73.96|73.16|57
1707876600000|2024-02-14 02:10:00|74.01|73.21|74|73.2|74.02|73.22|74|73.2|27
1707876900000|2024-02-14 02:15:00|74.01|73.21|73.99|73.19|74.03|73.23|73.99|73.19|26
1707877200000|2024-02-14 02:20:00|73.98|73.18|73.97|73.17|73.99|73.19|73.97|73.17|12
1707877500000|2024-02-14 02:25:00|73.98|73.18|74.02|73.22|74.02|73.22|73.98|73.18|8
1707877800000|2024-02-14 02:30:00|74.03|73.23|74.12|73.32|74.13|73.33|74.02|73.22|19
1707878100000|2024-02-14 02:35:00|74.13|73.33|74.12|73.32|74.13|73.33|74.12|73.32|20
1707878400000|2024-02-14 02:40:00|74.13|73.33|74.17|73.37|74.17|73.37|74.12|73.32|18
1707878700000|2024-02-14 02:45:00|74.16|73.36|74.21|73.41|74.22|73.42|74.16|73.36|21
1707879000000|2024-02-14 02:50:00|74.18|73.38|74.17|73.37|74.18|73.38|74.17|73.37|2
1707879300000|2024-02-14 02:55:00|74.18|73.38|74.2|73.4|74.21|73.41|74.18|73.38|18
1707880200000|2024-02-14 03:10:00|74.3|73.5|74.4|73.6|74.43|73.63|74.3|73.5|12
1707880500000|2024-02-14 03:15:00|74.41|73.61|74.29|73.49|74.41|73.61|74.28|73.48|63
1707880800000|2024-02-14 03:20:00|74.3|73.5|74.31|73.51|74.32|73.52|74.28|73.48|64
1707881100000|2024-02-14 03:25:00|74.3|73.5|74.28|73.48|74.31|73.51|74.27|73.47|62
1707881400000|2024-02-14 03:30:00|74.27|73.47|74.29|73.49|74.29|73.49|74.27|73.47|17
1707881700000|2024-02-14 03:35:00|74.32|73.52|74.31|73.51|74.32|73.52|74.31|73.51|2
1707882000000|2024-02-14 03:40:00|74.32|73.52|74.29|73.49|74.32|73.52|74.29|73.49|18
1707882300000|2024-02-14 03:45:00|74.31|73.51|74.3|73.5|74.31|73.51|74.3|73.5|2
1707882600000|2024-02-14 03:50:00|74.29|73.49|74.33|73.53|74.33|73.53|74.29|73.49|58
1707882900000|2024-02-14 03:55:00|74.32|73.52|74.3|73.5|74.34|73.54|74.3|73.5|87
1707883200000|2024-02-14 04:00:00|74.31|73.51|74.3|73.5|74.33|73.53|74.28|73.48|126
1707883500000|2024-02-14 04:05:00|74.31|73.51|74.34|73.54|74.35|73.55|74.3|73.5|37
1707883800000|2024-02-14 04:10:00|74.35|73.55|74.35|73.55|74.35|73.55|74.34|73.54|9
1707884100000|2024-02-14 04:15:00|74.34|73.54|74.29|73.49|74.35|73.55|74.29|73.49|8
1707884400000|2024-02-14 04:20:00|74.27|73.47|74.17|73.37|74.27|73.47|74.17|73.37|49
1707884700000|2024-02-14 04:25:00|74.11|73.31|74.1|73.3|74.13|73.33|74.1|73.3|57
1707885000000|2024-02-14 04:30:00|74.16|73.36|74.06|73.26|74.18|73.38|74.06|73.26|60
1707885300000|2024-02-14 04:35:00|74.04|73.24|74.09|73.29|74.11|73.31|74|73.2|125
1707885600000|2024-02-14 04:40:00|74.11|73.31|74.12|73.32|74.13|73.33|74.08|73.28|28
1707885900000|2024-02-14 04:45:00|74.11|73.31|74.13|73.33|74.13|73.33|74.04|73.24|51
1707886200000|2024-02-14 04:50:00|74.12|73.32|74.12|73.32|74.14|73.34|74.11|73.31|35
1707886500000|2024-02-14 04:55:00|74.11|73.31|74.09|73.29|74.12|73.32|74.08|73.28|23
1707886800000|2024-02-14 05:00:00|74.08|73.28|74.12|73.32|74.14|73.34|74.08|73.28|44
1707887100000|2024-02-14 05:05:00|74.13|73.33|74.15|73.35|74.16|73.36|74.12|73.32|35
1707887400000|2024-02-14 05:10:00|74.16|73.36|74.16|73.36|74.16|73.36|74.15|73.35|25
1707887700000|2024-02-14 05:15:00|74.17|73.37|74.25|73.45|74.25|73.45|74.17|73.37|42
1707888000000|2024-02-14 05:20:00|74.24|73.44|74.25|73.45|74.26|73.46|74.24|73.44|36
1707888300000|2024-02-14 05:25:00|74.26|73.46|74.24|73.44|74.26|73.46|74.23|73.43|44
1707888600000|2024-02-14 05:30:00|74.25|73.45|74.25|73.45|74.26|73.46|74.25|73.45|23
1707888900000|2024-02-14 05:35:00|74.26|73.46|74.29|73.49|74.31|73.51|74.25|73.45|47
1707889200000|2024-02-14 05:40:00|74.3|73.5|74.32|73.52|74.33|73.53|74.29|73.49|97
1707889500000|2024-02-14 05:45:00|74.31|73.51|74.32|73.52|74.34|73.54|74.28|73.48|100
1707889800000|2024-02-14 05:50:00|74.33|73.53|74.34|73.54|74.37|73.57|74.31|73.51|131
1707890100000|2024-02-14 05:55:00|74.35|73.55|74.31|73.51|74.35|73.55|74.3|73.5|119
1707890400000|2024-02-14 06:00:00|74.32|73.52|74.31|73.51|74.34|73.54|74.3|73.5|146
1707890700000|2024-02-14 06:05:00|74.32|73.52|74.34|73.54|74.35|73.55|74.31|73.51|71
1707891000000|2024-02-14 06:10:00|74.33|73.53|74.34|73.54|74.35|73.55|74.33|73.53|88
1707891300000|2024-02-14 06:15:00|74.35|73.55|74.33|73.53|74.36|73.56|74.33|73.53|139
1707891600000|2024-02-14 06:20:00|74.34|73.54|74.35|73.55|74.36|73.56|74.33|73.53|48
1707891900000|2024-02-14 06:25:00|74.34|73.54|74.35|73.55|74.36|73.56|74.33|73.53|72
1707892200000|2024-02-14 06:30:00|74.36|73.56|74.33|73.53|74.36|73.56|74.33|73.53|3
1707892500000|2024-02-14 06:35:00|74.34|73.54|74.35|73.55|74.35|73.55|74.33|73.53|26
1707892800000|2024-02-14 06:40:00|74.36|73.56|74.35|73.55|74.36|73.56|74.34|73.54|58
1707893100000|2024-02-14 06:45:00|74.36|73.56|74.35|73.55|74.36|73.56|74.33|73.53|44
1707893400000|2024-02-14 06:50:00|74.36|73.56|74.4|73.6|74.41|73.61|74.35|73.55|53
1707893700000|2024-02-14 06:55:00|74.41|73.61|74.41|73.61|74.44|73.64|74.4|73.6|51
1707894000000|2024-02-14 07:00:00|74.42|73.62|74.54|73.74|74.56|73.76|74.42|73.62|168
1707894300000|2024-02-14 07:05:00|74.53|73.73|74.47|73.67|74.53|73.73|74.47|73.67|71
1707894600000|2024-02-14 07:10:00|74.46|73.66|74.47|73.67|74.49|73.69|74.44|73.64|25
1707894900000|2024-02-14 07:15:00|74.48|73.68|74.42|73.62|74.48|73.68|74.38|73.58|83
1707895200000|2024-02-14 07:20:00|74.41|73.61|74.41|73.61|74.42|73.62|74.37|73.57|105
1707895500000|2024-02-14 07:25:00|74.42|73.62|74.48|73.68|74.49|73.69|74.38|73.58|61
1707895800000|2024-02-14 07:30:00|74.47|73.67|74.49|73.69|74.51|73.71|74.44|73.64|143
1707896100000|2024-02-14 07:35:00|74.5|73.7|74.47|73.67|74.51|73.71|74.41|73.61|78
1707896400000|2024-02-14 07:40:00|74.46|73.66|74.47|73.67|74.47|73.67|74.44|73.64|50
1707896700000|2024-02-14 07:45:00|74.46|73.66|74.47|73.67|74.47|73.67|74.41|73.61|48
1707897000000|2024-02-14 07:50:00|74.48|73.68|74.48|73.68|74.49|73.69|74.44|73.64|9
1707897300000|2024-02-14 07:55:00|74.49|73.69|74.48|73.68|74.52|73.72|74.47|73.67|24
1707897600000|2024-02-14 08:00:00|74.49|73.69|74.47|73.67|74.57|73.77|74.47|73.67|54
1707897900000|2024-02-14 08:05:00|74.48|73.68|74.42|73.62|74.5|73.7|74.42|73.62|11
1707898200000|2024-02-14 08:10:00|74.38|73.58|74.55|73.75|74.55|73.75|74.38|73.58|78
1707898500000|2024-02-14 08:15:00|74.54|73.74|74.57|73.77|74.58|73.78|74.54|73.74|70
1707898800000|2024-02-14 08:20:00|74.56|73.76|74.57|73.77|74.57|73.77|74.5|73.7|31
1707899100000|2024-02-14 08:25:00|74.55|73.75|74.47|73.67|74.55|73.75|74.46|73.66|58
1707899400000|2024-02-14 08:30:00|74.48|73.68|74.56|73.76|74.57|73.77|74.47|73.67|62
1707899700000|2024-02-14 08:35:00|74.57|73.77|74.57|73.77|74.61|73.81|74.54|73.74|44
1707900000000|2024-02-14 08:40:00|74.54|73.74|74.61|73.81|74.61|73.81|74.54|73.74|45
1707900300000|2024-02-14 08:45:00|74.62|73.82|74.66|73.86|74.66|73.86|74.55|73.75|103
1707900600000|2024-02-14 08:50:00|74.65|73.85|74.9|74.1|74.91|74.11|74.65|73.85|153
1707900900000|2024-02-14 08:55:00|74.89|74.09|75.3|74.5|75.31|74.51|74.89|74.09|217
1707901200000|2024-02-14 09:00:00|75.29|74.49|75.48|74.68|75.48|74.68|75.21|74.41|222
1707901500000|2024-02-14 09:05:00|75.49|74.69|75.61|74.81|75.67|74.87|75.39|74.59|177
1707901800000|2024-02-14 09:10:00|75.6|74.8|75.46|74.66|75.88|75.08|75.46|74.66|303
1707902100000|2024-02-14 09:15:00|75.47|74.67|75.55|74.75|75.58|74.78|75.44|74.64|206
1707902400000|2024-02-14 09:20:00|75.56|74.76|75.59|74.79|75.67|74.87|75.47|74.67|167
1707902700000|2024-02-14 09:25:00|75.6|74.8|75.7|74.9|75.71|74.91|75.57|74.77|204
1707903000000|2024-02-14 09:30:00|75.69|74.89|75.5|74.7|75.7|74.9|75.49|74.69|160
1707903300000|2024-02-14 09:35:00|75.51|74.71|75.58|74.78|75.7|74.9|75.5|74.7|207
1707903600000|2024-02-14 09:40:00|75.57|74.77|75.58|74.78|75.61|74.81|75.54|74.74|127
1707903900000|2024-02-14 09:45:00|75.59|74.79|75.76|74.96|75.76|74.96|75.47|74.67|158
1707904200000|2024-02-14 09:50:00|75.75|74.95|75.68|74.88|75.76|74.96|75.64|74.84|144
1707904500000|2024-02-14 09:55:00|75.69|74.89|75.68|74.88|75.76|74.96|75.59|74.79|120
1707904800000|2024-02-14 10:00:00|75.69|74.89|75.67|74.87|75.77|74.97|75.58|74.78|204
1707905100000|2024-02-14 10:05:00|75.68|74.88|75.78|74.98|75.79|74.99|75.67|74.87|157
1707905400000|2024-02-14 10:10:00|75.79|74.99|75.8|75|75.81|75.01|75.76|74.96|94
1707905700000|2024-02-14 10:15:00|75.81|75.01|75.76|74.96|75.81|75.01|75.71|74.91|96
1707906000000|2024-02-14 10:20:00|75.75|74.95|75.58|74.78|75.76|74.96|75.56|74.76|145
1707906300000|2024-02-14 10:25:00|75.59|74.79|75.67|74.87|75.68|74.88|75.58|74.78|98
1707906600000|2024-02-14 10:30:00|75.66|74.86|75.8|75|75.81|75.01|75.66|74.86|118
1707906900000|2024-02-14 10:35:00|75.81|75.01|75.74|74.94|75.87|75.07|75.74|74.94|80
1707907200000|2024-02-14 10:40:00|75.75|74.95|75.64|74.84|75.75|74.95|75.64|74.84|73
1707907500000|2024-02-14 10:45:00|75.65|74.85|75.59|74.79|75.67|74.87|75.56|74.76|68
1707907800000|2024-02-14 10:50:00|75.6|74.8|75.7|74.9|75.7|74.9|75.59|74.79|82
1707908100000|2024-02-14 10:55:00|75.69|74.89|75.7|74.9|75.71|74.91|75.65|74.85|89
1707908400000|2024-02-14 11:00:00|75.69|74.89|75.6|74.8|75.71|74.91|75.57|74.77|145
1707908700000|2024-02-14 11:05:00|75.59|74.79|75.57|74.77|75.69|74.89|75.46|74.66|218
1707909000000|2024-02-14 11:10:00|75.56|74.76|75.58|74.78|75.59|74.79|75.49|74.69|116
1707909300000|2024-02-14 11:15:00|75.59|74.79|75.58|74.78|75.6|74.8|75.49|74.69|93
1707909600000|2024-02-14 11:20:00|75.59|74.79|75.58|74.78|75.6|74.8|75.48|74.68|91
1707909900000|2024-02-14 11:25:00|75.57|74.77|75.58|74.78|75.66|74.86|75.56|74.76|114
1707910200000|2024-02-14 11:30:00|75.59|74.79|75.66|74.86|75.66|74.86|75.56|74.76|72
1707910500000|2024-02-14 11:35:00|75.67|74.87|75.68|74.88|75.69|74.89|75.58|74.78|109
1707910800000|2024-02-14 11:40:00|75.69|74.89|75.67|74.87|75.69|74.89|75.64|74.84|63
1707911100000|2024-02-14 11:45:00|75.68|74.88|75.67|74.87|75.68|74.88|75.65|74.85|82
1707911400000|2024-02-14 11:50:00|75.68|74.88|75.77|74.97|75.79|74.99|75.66|74.86|161
1707911700000|2024-02-14 11:55:00|75.78|74.98|75.76|74.96|75.87|75.07|75.75|74.95|151
1707912000000|2024-02-14 12:00:00|75.75|74.95|75.76|74.96|75.87|75.07|75.74|74.94|118
1707912300000|2024-02-14 12:05:00|75.77|74.97|75.66|74.86|75.78|74.98|75.66|74.86|108
1707912600000|2024-02-14 12:10:00|75.67|74.87|75.67|74.87|75.76|74.96|75.65|74.85|81
1707912900000|2024-02-14 12:15:00|75.66|74.86|75.67|74.87|75.74|74.94|75.64|74.84|67
1707913200000|2024-02-14 12:20:00|75.66|74.86|75.66|74.86|75.67|74.87|75.63|74.83|83
1707913500000|2024-02-14 12:25:00|75.65|74.85|75.64|74.84|75.75|74.95|75.64|74.84|74
1707913800000|2024-02-14 12:30:00|75.63|74.83|75.76|74.96|75.77|74.97|75.63|74.83|98
1707914100000|2024-02-14 12:35:00|75.75|74.95|75.65|74.85|75.76|74.96|75.65|74.85|43
1707914400000|2024-02-14 12:40:00|75.66|74.86|75.67|74.87|75.74|74.94|75.55|74.75|98
1707914700000|2024-02-14 12:45:00|75.66|74.86|75.57|74.77|75.66|74.86|75.47|74.67|113
1707915000000|2024-02-14 12:50:00|75.58|74.78|75.57|74.77|75.64|74.84|75.47|74.67|88
1707915300000|2024-02-14 12:55:00|75.56|74.76|75.47|74.67|75.56|74.76|75.47|74.67|75
1707915600000|2024-02-14 13:00:00|75.48|74.68|75.55|74.75|75.57|74.77|75.48|74.68|45
1707915900000|2024-02-14 13:05:00|75.56|74.76|75.56|74.76|75.58|74.78|75.54|74.74|43
1707916200000|2024-02-14 13:10:00|75.55|74.75|75.53|74.73|75.55|74.75|75.49|74.69|42
1707916500000|2024-02-14 13:15:00|75.51|74.71|75.62|74.82|75.66|74.86|75.48|74.68|79
1707916800000|2024-02-14 13:20:00|75.63|74.83|75.69|74.89|75.69|74.89|75.59|74.79|21
1707917100000|2024-02-14 13:25:00|75.7|74.9|75.7|74.9|75.74|74.94|75.67|74.87|26
1707917400000|2024-02-14 13:30:00|75.74|74.94|75.83|75.03|75.83|75.03|75.74|74.94|47
1707917700000|2024-02-14 13:35:00|75.85|75.05|75.86|75.06|75.87|75.07|75.76|74.96|23
1707918000000|2024-02-14 13:40:00|75.87|75.07|76.28|75.48|76.28|75.48|75.86|75.06|78
1707918300000|2024-02-14 13:45:00|76.27|75.47|76.22|75.42|76.28|75.48|76.16|75.36|82
1707918600000|2024-02-14 13:50:00|76.21|75.41|76.37|75.57|76.51|75.71|76.21|75.41|69
1707918900000|2024-02-14 13:55:00|76.36|75.56|76.43|75.63|76.43|75.63|76.36|75.56|91
1707919200000|2024-02-14 14:00:00|76.41|75.61|76.27|75.47|76.45|75.65|76.26|75.46|62
1707919500000|2024-02-14 14:05:00|76.26|75.46|76.06|75.26|76.27|75.47|76.03|75.23|19
1707919800000|2024-02-14 14:10:00|76.02|75.22|76.02|75.22|76.03|75.23|75.96|75.16|92
1707920100000|2024-02-14 14:15:00|76.01|75.21|76.02|75.22|76.03|75.23|76.01|75.21|16
1707920400000|2024-02-14 14:20:00|76.03|75.23|76.11|75.31|76.12|75.32|75.99|75.19|57
1707920700000|2024-02-14 14:25:00|76.15|75.35|76.12|75.32|76.15|75.35|76.07|75.27|76
1707921000000|2024-02-14 14:30:00|76.13|75.33|76.09|75.29|76.24|75.44|76.08|75.28|121
1707921300000|2024-02-14 14:35:00|76.1|75.3|75.96|75.16|76.17|75.37|75.96|75.16|130
1707921600000|2024-02-14 14:40:00|75.94|75.14|75.76|74.96|75.95|75.15|75.76|74.96|38
1707921900000|2024-02-14 14:45:00|75.75|74.95|75.77|74.97|75.78|74.98|75.66|74.86|33
1707922200000|2024-02-14 14:50:00|75.78|74.98|75.76|74.96|75.86|75.06|75.76|74.96|46
1707922500000|2024-02-14 14:55:00|75.77|74.97|75.68|74.88|75.77|74.97|75.59|74.79|55
1707922800000|2024-02-14 15:00:00|75.69|74.89|75.65|74.85|75.69|74.89|75.63|74.83|36
1707923400000|2024-02-14 15:10:00|75.55|74.75|75.45|74.65|75.55|74.75|75.21|74.41|73
1707923700000|2024-02-14 15:15:00|75.44|74.64|75.56|74.76|75.56|74.76|75.07|74.27|131
1707924000000|2024-02-14 15:20:00|75.57|74.77|75.65|74.85|75.68|74.88|75.56|74.76|67
1707924300000|2024-02-14 15:25:00|75.59|74.79|75.66|74.86|75.67|74.87|75.58|74.78|83
1707924600000|2024-02-14 15:30:00|75.67|74.87|75.71|74.91|75.78|74.98|75.66|74.86|75
1707924900000|2024-02-14 15:35:00|75.7|74.9|75.68|74.88|75.76|74.96|75.67|74.87|52
1707925200000|2024-02-14 15:40:00|75.69|74.89|75.66|74.86|75.7|74.9|75.65|74.85|28
1707925500000|2024-02-14 15:45:00|75.67|74.87|75.7|74.9|75.78|74.98|75.66|74.86|32
1707925800000|2024-02-14 15:50:00|75.69|74.89|75.69|74.89|75.7|74.9|75.57|74.77|64
1707926100000|2024-02-14 15:55:00|75.68|74.88|75.7|74.9|75.7|74.9|75.66|74.86|31
1707926400000|2024-02-14 16:00:00|75.69|74.89|75.56|74.76|75.78|74.98|75.53|74.73|193
1707926700000|2024-02-14 16:05:00|75.55|74.75|75.54|74.74|75.57|74.77|75.48|74.68|75
1707927000000|2024-02-14 16:10:00|75.55|74.75|75.32|74.52|75.57|74.77|75.29|74.49|87
1707927300000|2024-02-14 16:15:00|75.3|74.5|75.17|74.37|75.37|74.57|75.16|74.36|114
1707927600000|2024-02-14 16:20:00|75.16|74.36|75.26|74.46|75.29|74.49|74.98|74.18|98
1707927900000|2024-02-14 16:25:00|75.27|74.47|75.31|74.51|75.37|74.57|75.25|74.45|119
1707928200000|2024-02-14 16:30:00|75.32|74.52|75.27|74.47|75.34|74.54|75.26|74.46|47
1707928500000|2024-02-14 16:35:00|75.28|74.48|75.29|74.49|75.29|74.49|75.25|74.45|23
1707928800000|2024-02-14 16:40:00|75.28|74.48|75.3|74.5|75.36|74.56|75.28|74.48|22
1707929100000|2024-02-14 16:45:00|75.29|74.49|75.29|74.49|75.38|74.58|75.25|74.45|57
1707929400000|2024-02-14 16:50:00|75.3|74.5|75.2|74.4|75.31|74.51|75.19|74.39|37
1707929700000|2024-02-14 16:55:00|75.19|74.39|75.09|74.29|75.19|74.39|75.07|74.27|16
1707930000000|2024-02-14 17:00:00|75.06|74.26|74.98|74.18|75.06|74.26|74.97|74.17|34
1707930300000|2024-02-14 17:05:00|74.99|74.19|75.04|74.24|75.07|74.27|74.98|74.18|17
1707930600000|2024-02-14 17:10:00|75.03|74.23|75.34|74.54|75.34|74.54|74.99|74.19|48
1707930900000|2024-02-14 17:15:00|75.35|74.55|75.29|74.49|75.39|74.59|75.25|74.45|27
1707931200000|2024-02-14 17:20:00|75.3|74.5|75.29|74.49|75.33|74.53|75.29|74.49|31
1707931500000|2024-02-14 17:25:00|75.27|74.47|75.37|74.57|75.37|74.57|75.25|74.45|33
1707931800000|2024-02-14 17:30:00|75.35|74.55|75.18|74.38|75.35|74.55|75.16|74.36|63
1707932100000|2024-02-14 17:35:00|75.19|74.39|75.24|74.44|75.24|74.44|75.18|74.38|58
1707932400000|2024-02-14 17:40:00|75.2|74.4|75.19|74.39|75.21|74.41|75.19|74.39|10
1707932700000|2024-02-14 17:45:00|75.2|74.4|75.17|74.37|75.24|74.44|75.14|74.34|30
1707933000000|2024-02-14 17:50:00|75.19|74.39|75.25|74.45|75.25|74.45|75.18|74.38|19
1707933300000|2024-02-14 17:55:00|75.24|74.44|75.29|74.49|75.33|74.53|75.2|74.4|57
1707933600000|2024-02-14 18:00:00|75.3|74.5|75.3|74.5|75.37|74.57|75.28|74.48|29
1707933900000|2024-02-14 18:05:00|75.29|74.49|75.29|74.49|75.37|74.57|75.28|74.48|49
1707934200000|2024-02-14 18:10:00|75.28|74.48|75.19|74.39|75.28|74.48|75.17|74.37|37
1707934500000|2024-02-14 18:15:00|75.2|74.4|75.18|74.38|75.2|74.4|75.18|74.38|9
1707934800000|2024-02-14 18:20:00|75.28|74.48|75.45|74.65|75.45|74.65|75.28|74.48|11
1707935100000|2024-02-14 18:25:00|75.44|74.64|75.46|74.66|75.53|74.73|75.39|74.59|30
1707935400000|2024-02-14 18:30:00|75.49|74.69|75.58|74.78|75.58|74.78|75.49|74.69|11
1707935700000|2024-02-14 18:35:00|75.6|74.8|75.67|74.87|75.67|74.87|75.6|74.8|21
1707936000000|2024-02-14 18:40:00|75.65|74.85|75.65|74.85|75.68|74.88|75.64|74.84|24
1707936300000|2024-02-14 18:45:00|75.64|74.84|75.67|74.87|75.75|74.95|75.64|74.84|12
1707936600000|2024-02-14 18:50:00|75.68|74.88|75.67|74.87|75.76|74.96|75.67|74.87|24
1707936900000|2024-02-14 18:55:00|75.68|74.88|75.66|74.86|75.69|74.89|75.66|74.86|14
1707937200000|2024-02-14 19:00:00|75.67|74.87|75.67|74.87|75.67|74.87|75.64|74.84|9
1707937500000|2024-02-14 19:05:00|75.66|74.86|75.69|74.89|75.74|74.94|75.66|74.86|14
1707937800000|2024-02-14 19:10:00|75.68|74.88|75.67|74.87|75.76|74.96|75.66|74.86|20
1707938100000|2024-02-14 19:15:00|75.66|74.86|75.56|74.76|75.66|74.86|75.49|74.69|53
1707938400000|2024-02-14 19:20:00|75.57|74.77|75.68|74.88|75.69|74.89|75.55|74.75|39
1707938700000|2024-02-14 19:25:00|75.69|74.89|75.77|74.97|75.78|74.98|75.67|74.87|53
1707939000000|2024-02-14 19:30:00|75.76|74.96|75.67|74.87|75.76|74.96|75.67|74.87|12
1707939300000|2024-02-14 19:35:00|75.68|74.88|75.76|74.96|75.77|74.97|75.66|74.86|29
1707939600000|2024-02-14 19:40:00|75.77|74.97|75.77|74.97|75.77|74.97|75.76|74.96|7
1707939900000|2024-02-14 19:45:00|75.78|74.98|75.78|74.98|75.79|74.99|75.77|74.97|11
1707940200000|2024-02-14 19:50:00|75.79|74.99|75.85|75.05|75.87|75.07|75.78|74.98|32
1707940500000|2024-02-14 19:55:00|75.84|75.04|75.78|74.98|75.84|75.04|75.77|74.97|13
1707940800000|2024-02-14 20:00:00|75.77|74.97|75.77|74.97|75.77|74.97|75.77|74.97|1
1707941100000|2024-02-14 20:05:00|75.76|74.96|75.77|74.97|75.77|74.97|75.76|74.96|42
1707941400000|2024-02-14 20:10:00|75.76|74.96|75.72|74.92|75.77|74.97|75.69|74.89|18
1707941700000|2024-02-14 20:15:00|75.71|74.91|75.69|74.89|75.76|74.96|75.69|74.89|18
1707942000000|2024-02-14 20:20:00|75.7|74.9|75.76|74.96|75.76|74.96|75.7|74.9|4
1707942300000|2024-02-14 20:25:00|75.77|74.97|75.77|74.97|75.77|74.97|75.76|74.96|7
1707942600000|2024-02-14 20:30:00|75.76|74.96|75.75|74.95|75.76|74.96|75.68|74.88|13
1707942900000|2024-02-14 20:35:00|75.74|74.94|75.75|74.95|75.75|74.95|75.73|74.93|3
1707943200000|2024-02-14 20:40:00|75.76|74.96|75.78|74.98|75.82|75.02|75.76|74.96|7
1707943500000|2024-02-14 20:45:00|75.79|74.99|75.78|74.98|75.79|74.99|75.78|74.98|10
1707943800000|2024-02-14 20:50:00|75.79|74.99|75.78|74.98|75.86|75.06|75.78|74.98|10
1707944100000|2024-02-14 20:55:00|75.82|75.02|75.85|75.05|75.85|75.05|75.79|74.99|15
1707944400000|2024-02-14 21:00:00|75.86|75.06|75.87|75.07|75.91|75.11|75.86|75.06|25
1707944700000|2024-02-14 21:05:00|75.86|75.06|75.96|75.16|75.96|75.16|75.86|75.06|7
1707945000000|2024-02-14 21:10:00|75.97|75.17|75.91|75.11|76.07|75.27|75.87|75.07|21
1707945300000|2024-02-14 21:15:00|75.92|75.12|76.05|75.25|76.06|75.26|75.88|75.08|13
1707945600000|2024-02-14 21:20:00|75.99|75.19|75.9|75.1|75.99|75.19|75.9|75.1|48
1707945900000|2024-02-14 21:25:00|75.89|75.09|75.88|75.08|75.94|75.14|75.87|75.07|38
1707946200000|2024-02-14 21:30:00|75.87|75.07|75.97|75.17|75.98|75.18|75.86|75.06|29
1707946500000|2024-02-14 21:35:00|75.98|75.18|75.97|75.17|75.98|75.18|75.96|75.16|8
1707946800000|2024-02-14 21:40:00|75.96|75.16|75.97|75.17|76.05|75.25|75.96|75.16|29
1707947100000|2024-02-14 21:45:00|76.01|75.21|76|75.2|76.03|75.23|76|75.2|72
1707947400000|2024-02-14 21:50:00|75.98|75.18|76.13|75.33|76.15|75.35|75.97|75.17|55
1707947700000|2024-02-14 21:55:00|76.14|75.34|76.17|75.37|76.17|75.37|76.13|75.33|36
1707948000000|2024-02-14 22:00:00|76.18|75.38|76.07|75.27|76.26|75.46|76.07|75.27|46
1707948300000|2024-02-14 22:05:00|76.05|75.25|75.97|75.17|76.06|75.26|75.97|75.17|26
1707948600000|2024-02-14 22:10:00|75.96|75.16|76.07|75.27|76.07|75.27|75.96|75.16|52
1707948900000|2024-02-14 22:15:00|76.06|75.26|76.04|75.24|76.07|75.27|76.04|75.24|38
1707949200000|2024-02-14 22:20:00|76.06|75.26|76.07|75.27|76.08|75.28|76.05|75.25|11
1707949500000|2024-02-14 22:25:00|76.09|75.29|76.06|75.26|76.12|75.32|76.06|75.26|17
1707949800000|2024-02-14 22:30:00|76.07|75.27|76.06|75.26|76.08|75.28|76.02|75.22|23
1707950100000|2024-02-14 22:35:00|76.05|75.25|76.07|75.27|76.07|75.27|76.05|75.25|37
1707950400000|2024-02-14 22:40:00|76.06|75.26|76.15|75.35|76.16|75.36|76.06|75.26|29
1707950700000|2024-02-14 22:45:00|76.16|75.36|76.16|75.36|76.16|75.36|76.15|75.35|33
1707951000000|2024-02-14 22:50:00|76.14|75.34|76.16|75.36|76.16|75.36|76.13|75.33|10
1707951300000|2024-02-14 22:55:00|76.15|75.35|76.25|75.45|76.26|75.46|76.15|75.35|34
1707951600000|2024-02-14 23:00:00|76.26|75.46|76.17|75.37|76.26|75.46|76.16|75.36|32
1707951900000|2024-02-14 23:05:00|76.18|75.38|76.08|75.28|76.18|75.38|76.06|75.26|40
1707952200000|2024-02-14 23:10:00|76.07|75.27|76.07|75.27|76.08|75.28|76.06|75.26|15
1707952500000|2024-02-14 23:15:00|76.08|75.28|75.98|75.18|76.08|75.28|75.96|75.16|24
1707952800000|2024-02-14 23:20:00|75.97|75.17|76.14|75.34|76.15|75.35|75.97|75.17|69
1707953100000|2024-02-14 23:25:00|76.15|75.35|76.08|75.28|76.15|75.35|76.07|75.27|15
1707953400000|2024-02-14 23:30:00|76.07|75.27|76.07|75.27|76.08|75.28|76.06|75.26|13
1707953700000|2024-02-14 23:35:00|76.06|75.26|76.15|75.35|76.16|75.36|76.06|75.26|47
1707954000000|2024-02-14 23:40:00|76.1|75.3|76.06|75.26|76.1|75.3|75.98|75.18|34
1707954300000|2024-02-14 23:45:00|76.07|75.27|76|75.2|76.14|75.34|75.99|75.19|19
1707954600000|2024-02-14 23:50:00|75.96|75.16|76.06|75.26|76.06|75.26|75.96|75.16|3
1707955200000|2024-02-15 00:00:00|76.07|75.27|76.02|75.22|76.07|75.27|76.02|75.22|13
1707955500000|2024-02-15 00:05:00|76.03|75.23|76.07|75.27|76.07|75.27|76.02|75.22|61
1707955800000|2024-02-15 00:10:00|76.06|75.26|76.06|75.26|76.06|75.26|76.06|75.26|1
1707956100000|2024-02-15 00:15:00|76.12|75.32|76.17|75.37|76.17|75.37|76.12|75.32|2
1707956400000|2024-02-15 00:20:00|76.18|75.38|76.32|75.52|76.45|75.65|76.18|75.38|50
1707956700000|2024-02-15 00:25:00|76.33|75.53|76.45|75.65|76.46|75.66|76.25|75.45|54
1707957000000|2024-02-15 00:30:00|76.44|75.64|76.42|75.62|76.44|75.64|76.35|75.55|50
1707957300000|2024-02-15 00:35:00|76.41|75.61|76.42|75.62|76.42|75.62|76.35|75.55|11
1707957600000|2024-02-15 00:40:00|76.47|75.67|76.83|76.03|76.89|76.09|76.47|75.67|61
1707957900000|2024-02-15 00:45:00|76.82|76.02|77.11|76.31|77.12|76.32|76.8|76|52
1707958200000|2024-02-15 00:50:00|77.12|76.32|77.19|76.39|77.2|76.4|76.99|76.19|59
1707958500000|2024-02-15 00:55:00|77.2|76.4|77.38|76.58|77.39|76.59|77.2|76.4|85
1707958800000|2024-02-15 01:00:00|77.39|76.59|76.93|76.13|77.39|76.59|76.89|76.09|188
1707959100000|2024-02-15 01:05:00|76.92|76.12|76.73|75.93|76.93|76.13|76.73|75.93|158
1707959400000|2024-02-15 01:10:00|76.72|75.92|76.84|76.04|76.92|76.12|76.54|75.74|131
1707959700000|2024-02-15 01:15:00|76.83|76.03|76.72|75.92|76.94|76.14|76.55|75.75|113
1707960000000|2024-02-15 01:20:00|76.71|75.91|76.55|75.75|76.73|75.93|76.43|75.63|117
1707960300000|2024-02-15 01:25:00|76.54|75.74|76.34|75.54|76.54|75.74|76.14|75.34|174
1707960600000|2024-02-15 01:30:00|76.33|75.53|76.01|75.21|76.42|75.62|75.92|75.12|279
1707961200000|2024-02-15 01:40:00|76.13|75.33|76.3|75.5|76.33|75.53|76.13|75.33|88
1707961500000|2024-02-15 01:45:00|76.31|75.51|76.3|75.5|76.42|75.62|76.13|75.33|184
1707961800000|2024-02-15 01:50:00|76.31|75.51|76.34|75.54|76.39|75.59|76.23|75.43|124
1707962100000|2024-02-15 01:55:00|76.33|75.53|76.24|75.44|76.34|75.54|76.24|75.44|83
1707962400000|2024-02-15 02:00:00|76.23|75.43|76.43|75.63|76.43|75.63|76.23|75.43|100
1707962700000|2024-02-15 02:05:00|76.44|75.64|76.44|75.64|76.54|75.74|76.44|75.64|17
1707963000000|2024-02-15 02:10:00|76.43|75.63|76.53|75.73|76.54|75.74|76.32|75.52|116
1707963300000|2024-02-15 02:15:00|76.52|75.72|76.62|75.82|76.64|75.84|76.52|75.72|82
1707963600000|2024-02-15 02:20:00|76.61|75.81|76.44|75.64|76.62|75.82|76.42|75.62|75
1707963900000|2024-02-15 02:25:00|76.43|75.63|76.44|75.64|76.44|75.64|76.43|75.63|8
1707964200000|2024-02-15 02:30:00|76.43|75.63|76.6|75.8|76.63|75.83|76.43|75.63|53
1707964500000|2024-02-15 02:35:00|76.59|75.79|76.69|75.89|76.73|75.93|76.59|75.79|60
1707964800000|2024-02-15 02:40:00|76.7|75.9|76.63|75.83|76.7|75.9|76.61|75.81|56
1707965100000|2024-02-15 02:45:00|76.62|75.82|76.55|75.75|76.64|75.84|76.51|75.71|71
1707965400000|2024-02-15 02:50:00|76.56|75.76|76.63|75.83|76.64|75.84|76.56|75.76|39
1707965700000|2024-02-15 02:55:00|76.64|75.84|76.59|75.79|76.64|75.84|76.58|75.78|73
1707966000000|2024-02-15 03:00:00|76.6|75.8|76.7|75.9|76.74|75.94|76.56|75.76|50
1707966300000|2024-02-15 03:05:00|76.69|75.89|76.74|75.94|76.74|75.94|76.64|75.84|62
1707966600000|2024-02-15 03:10:00|76.73|75.93|76.74|75.94|76.74|75.94|76.71|75.91|46
1707966900000|2024-02-15 03:15:00|76.78|75.98|76.93|76.13|76.94|76.14|76.77|75.97|76
1707967200000|2024-02-15 03:20:00|76.94|76.14|77.11|76.31|77.15|76.35|76.9|76.1|47
1707967500000|2024-02-15 03:25:00|77.12|76.32|77.04|76.24|77.13|76.33|77.01|76.21|34
1707967800000|2024-02-15 03:30:00|77.05|76.25|76.94|76.14|77.1|76.3|76.93|76.13|48
1707968100000|2024-02-15 03:35:00|76.97|76.17|77.34|76.54|77.34|76.54|76.97|76.17|61
1707968400000|2024-02-15 03:40:00|77.33|76.53|77.5|76.7|77.73|76.93|77.33|76.53|114
1707968700000|2024-02-15 03:45:00|77.49|76.69|77.74|76.94|77.82|77.02|77.42|76.62|113
1707969000000|2024-02-15 03:50:00|77.73|76.93|77.64|76.84|77.74|76.94|77.61|76.81|123
1707969300000|2024-02-15 03:55:00|77.63|76.83|77.6|76.8|77.64|76.84|77.58|76.78|93
1707969600000|2024-02-15 04:00:00|77.59|76.79|77.42|76.62|77.59|76.79|77.42|76.62|128
1707969900000|2024-02-15 04:05:00|77.41|76.61|77.26|76.46|77.42|76.62|77.26|76.46|79
1707970200000|2024-02-15 04:10:00|77.27|76.47|77.34|76.54|77.41|76.61|77.25|76.45|103
1707970500000|2024-02-15 04:15:00|77.33|76.53|77.21|76.41|77.34|76.54|77.2|76.4|102
1707970800000|2024-02-15 04:20:00|77.22|76.42|77.23|76.43|77.24|76.44|77.19|76.39|77
1707971100000|2024-02-15 04:25:00|77.24|76.44|77.32|76.52|77.34|76.54|77.22|76.42|55
1707971400000|2024-02-15 04:30:00|77.33|76.53|76.85|76.05|77.33|76.53|76.78|75.98|74
1707971700000|2024-02-15 04:35:00|76.9|76.1|76.93|76.13|76.95|76.15|76.88|76.08|45
1707972000000|2024-02-15 04:40:00|76.94|76.14|76.99|76.19|77|76.2|76.92|76.12|43
1707972300000|2024-02-15 04:45:00|76.98|76.18|76.98|76.18|77.02|76.22|76.97|76.17|62
1707972600000|2024-02-15 04:50:00|76.94|76.14|76.95|76.15|76.95|76.15|76.94|76.14|2
1707972900000|2024-02-15 04:55:00|76.99|76.19|76.96|76.16|77.15|76.35|76.94|76.14|38
1707973200000|2024-02-15 05:00:00|76.95|76.15|76.88|76.08|76.95|76.15|76.86|76.06|64
1707973500000|2024-02-15 05:05:00|76.9|76.1|76.92|76.12|76.93|76.13|76.76|75.96|24
1707973800000|2024-02-15 05:10:00|76.9|76.1|76.94|76.14|76.94|76.14|76.85|76.05|19
1707974100000|2024-02-15 05:15:00|76.93|76.13|77.01|76.21|77.02|76.22|76.9|76.1|69
1707974400000|2024-02-15 05:20:00|77.02|76.22|76.94|76.14|77.05|76.25|76.94|76.14|71
1707974700000|2024-02-15 05:25:00|76.95|76.15|76.94|76.14|76.95|76.15|76.74|75.94|91
1707975000000|2024-02-15 05:30:00|76.93|76.13|76.98|76.18|77.05|76.25|76.92|76.12|59
1707975300000|2024-02-15 05:35:00|76.95|76.15|76.93|76.13|76.95|76.15|76.78|75.98|59
1707975600000|2024-02-15 05:40:00|76.94|76.14|76.74|75.94|76.94|76.14|76.74|75.94|31
1707975900000|2024-02-15 05:45:00|76.73|75.93|76.53|75.73|76.73|75.93|76.53|75.73|36
1707976200000|2024-02-15 05:50:00|76.52|75.72|76.28|75.48|76.54|75.74|76.28|75.48|39
1707976500000|2024-02-15 05:55:00|76.29|75.49|76.65|75.85|76.71|75.91|76.09|75.29|89
1707976800000|2024-02-15 06:00:00|76.62|75.82|76.9|76.1|76.9|76.1|76.62|75.82|46
1707977100000|2024-02-15 06:05:00|76.93|76.13|76.95|76.15|76.95|76.15|76.76|75.96|20
1707977400000|2024-02-15 06:10:00|76.96|76.16|76.95|76.15|76.96|76.16|76.95|76.15|2
1707977700000|2024-02-15 06:15:00|76.96|76.16|77.03|76.23|77.05|76.25|76.94|76.14|39
1707978000000|2024-02-15 06:20:00|77.04|76.24|77.02|76.22|77.13|76.33|77|76.2|19
1707978300000|2024-02-15 06:25:00|77.01|76.21|77.03|76.23|77.03|76.23|76.9|76.1|85
1707978600000|2024-02-15 06:30:00|77.01|76.21|77.12|76.32|77.12|76.32|76.98|76.18|36
1707978900000|2024-02-15 06:35:00|77.15|76.35|77.04|76.24|77.16|76.36|77.04|76.24|10
1707979200000|2024-02-15 06:40:00|77.03|76.23|76.97|76.17|77.09|76.29|76.97|76.17|18
1707979500000|2024-02-15 06:45:00|76.98|76.18|77.06|76.26|77.06|76.26|76.97|76.17|7
1707979800000|2024-02-15 06:50:00|77.16|76.36|77.22|76.42|77.23|76.43|77.16|76.36|9
1707980100000|2024-02-15 06:55:00|77.21|76.41|77.08|76.28|77.21|76.41|77.08|76.28|8
1707980400000|2024-02-15 07:00:00|77.06|76.26|77.11|76.31|77.15|76.35|77.04|76.24|42
1707980700000|2024-02-15 07:05:00|77.12|76.32|77.16|76.36|77.16|76.36|77.08|76.28|16
1707981000000|2024-02-15 07:10:00|77.13|76.33|77.14|76.34|77.14|76.34|77.11|76.31|7
1707981600000|2024-02-15 07:20:00|77.16|76.36|77.15|76.35|77.16|76.36|77.15|76.35|2
1707981900000|2024-02-15 07:25:00|77.14|76.34|77.15|76.35|77.15|76.35|77.05|76.25|12
1707982200000|2024-02-15 07:30:00|77.1|76.3|77.05|76.25|77.1|76.3|77.05|76.25|2
1707982500000|2024-02-15 07:35:00|77.04|76.24|76.93|76.13|77.05|76.25|76.87|76.07|31
1707982800000|2024-02-15 07:40:00|76.88|76.08|76.72|75.92|76.94|76.14|76.56|75.76|75
1707983100000|2024-02-15 07:45:00|76.75|75.95|76.96|76.16|76.96|76.16|76.75|75.95|16
1707983400000|2024-02-15 07:50:00|76.95|76.15|77.06|76.26|77.06|76.26|76.92|76.12|41
1707983700000|2024-02-15 07:55:00|77.05|76.25|77.05|76.25|77.13|76.33|77.04|76.24|34
1707984000000|2024-02-15 08:00:00|77.04|76.24|76.88|76.08|77.05|76.25|76.88|76.08|36
1707984300000|2024-02-15 08:05:00|76.86|76.06|76.71|75.91|76.86|76.06|76.65|75.85|22
1707984600000|2024-02-15 08:10:00|76.7|75.9|76.75|75.95|76.76|75.96|76.65|75.85|14
1707984900000|2024-02-15 08:15:00|76.76|75.96|76.92|76.12|76.92|76.12|76.76|75.96|47
1707985200000|2024-02-15 08:20:00|76.93|76.13|76.93|76.13|76.94|76.14|76.93|76.13|7
1707985500000|2024-02-15 08:25:00|76.94|76.14|76.8|76|76.95|76.15|76.8|76|27
1707985800000|2024-02-15 08:30:00|76.79|75.99|76.73|75.93|76.79|75.99|76.73|75.93|17
1707986100000|2024-02-15 08:35:00|76.78|75.98|76.64|75.84|76.81|76.01|76.64|75.84|13
1707986400000|2024-02-15 08:40:00|76.65|75.85|76.66|75.86|76.71|75.91|76.65|75.85|10
1707986700000|2024-02-15 08:45:00|76.67|75.87|76.79|75.99|76.84|76.04|76.6|75.8|32
1707987000000|2024-02-15 08:50:00|76.75|75.95|76.83|76.03|76.84|76.04|76.69|75.89|25
1707987300000|2024-02-15 08:55:00|76.88|76.08|76.85|76.05|76.9|76.1|76.85|76.05|35
1707987600000|2024-02-15 09:00:00|76.84|76.04|76.75|75.95|76.89|76.09|76.75|75.95|15
1707987900000|2024-02-15 09:05:00|76.77|75.97|76.85|76.05|76.86|76.06|76.76|75.96|6
1707988200000|2024-02-15 09:10:00|76.8|76|76.81|76.01|76.81|76.01|76.75|75.95|15
1707988500000|2024-02-15 09:15:00|76.83|76.03|76.95|76.15|77.02|76.22|76.83|76.03|75
1707988800000|2024-02-15 09:20:00|76.96|76.16|77.06|76.26|77.1|76.3|76.96|76.16|42
1707989100000|2024-02-15 09:25:00|77.05|76.25|77.08|76.28|77.08|76.28|76.97|76.17|14
1707989400000|2024-02-15 09:30:00|77.08|76.28|77.16|76.36|77.16|76.36|77.08|76.28|10
1707989700000|2024-02-15 09:35:00|77.14|76.34|77.16|76.36|77.24|76.44|77.14|76.34|14
1707990000000|2024-02-15 09:40:00|77.15|76.35|77.2|76.4|77.25|76.45|77.15|76.35|36
1707990300000|2024-02-15 09:45:00|77.17|76.37|77.22|76.42|77.23|76.43|77.11|76.31|25
1707990600000|2024-02-15 09:50:00|77.18|76.38|77.23|76.43|77.23|76.43|77.18|76.38|21
1707990900000|2024-02-15 09:55:00|77.22|76.42|77.24|76.44|77.25|76.45|77.18|76.38|21
1707991200000|2024-02-15 10:00:00|77.23|76.43|77.2|76.4|77.35|76.55|77.14|76.34|47
1707991500000|2024-02-15 10:05:00|77.23|76.43|77.25|76.45|77.28|76.48|77.15|76.35|41
1707991800000|2024-02-15 10:10:00|77.27|76.47|77.27|76.47|77.33|76.53|77.25|76.45|48
1707992100000|2024-02-15 10:15:00|77.23|76.43|77.3|76.5|77.33|76.53|77.17|76.37|30
1707992400000|2024-02-15 10:20:00|77.29|76.49|77.27|76.47|77.35|76.55|77.27|76.47|40
1707992700000|2024-02-15 10:25:00|77.3|76.5|77.4|76.6|77.41|76.61|77.3|76.5|8
1707993000000|2024-02-15 10:30:00|77.37|76.57|77.35|76.55|77.37|76.57|77.28|76.48|11
1707993300000|2024-02-15 10:35:00|77.34|76.54|77.41|76.61|77.42|76.62|77.26|76.46|40
1707993600000|2024-02-15 10:40:00|77.42|76.62|77.47|76.67|77.47|76.67|77.4|76.6|11
1707993900000|2024-02-15 10:45:00|77.41|76.61|77.4|76.6|77.45|76.65|77.38|76.58|45
1707994200000|2024-02-15 10:50:00|77.37|76.57|77.35|76.55|77.37|76.57|77.29|76.49|16
1707994500000|2024-02-15 10:55:00|77.4|76.6|77.41|76.61|77.41|76.61|77.4|76.6|2
1707994800000|2024-02-15 11:00:00|77.42|76.62|77.43|76.63|77.43|76.63|77.42|76.62|2
1707995100000|2024-02-15 11:05:00|77.42|76.62|77.47|76.67|77.55|76.75|77.42|76.62|12
1707995400000|2024-02-15 11:10:00|77.46|76.66|77.35|76.55|77.46|76.66|77.34|76.54|39
1707995700000|2024-02-15 11:15:00|77.36|76.56|77.54|76.74|77.54|76.74|77.33|76.53|27
1707996000000|2024-02-15 11:20:00|77.53|76.73|77.7|76.9|77.71|76.91|77.53|76.73|13
1707996300000|2024-02-15 11:25:00|77.71|76.91|77.84|77.04|77.84|77.04|77.71|76.91|29
1707996600000|2024-02-15 11:30:00|77.83|77.03|77.71|76.91|77.84|77.04|77.7|76.9|98
1707996900000|2024-02-15 11:35:00|77.72|76.92|77.25|76.45|77.72|76.92|77.04|76.24|180
1707997200000|2024-02-15 11:40:00|77.24|76.44|77.34|76.54|77.37|76.57|77.23|76.43|117
1707997500000|2024-02-15 11:45:00|77.35|76.55|77.3|76.5|77.44|76.64|77.25|76.45|79
1707997800000|2024-02-15 11:50:00|77.31|76.51|77.38|76.58|77.39|76.59|77.31|76.51|23
1707998100000|2024-02-15 11:55:00|77.37|76.57|77.64|76.84|77.65|76.85|77.36|76.56|86
1707998400000|2024-02-15 12:00:00|77.65|76.85|78.03|77.23|78.03|77.23|77.56|76.76|105
1707998700000|2024-02-15 12:05:00|78.02|77.22|78.07|77.27|78.11|77.31|77.95|77.15|37
1707999000000|2024-02-15 12:10:00|78.08|77.28|78.3|77.5|78.3|77.5|77.94|77.14|111
1707999300000|2024-02-15 12:15:00|78.32|77.52|78.02|77.22|78.32|77.52|77.72|76.92|176
1707999600000|2024-02-15 12:20:00|78.04|77.24|78.54|77.74|78.54|77.74|78.02|77.22|141
1707999900000|2024-02-15 12:25:00|78.53|77.73|78.15|77.35|78.54|77.74|78.15|77.35|124
1708000200000|2024-02-15 12:30:00|78.14|77.34|78.11|77.31|78.23|77.43|78.05|77.25|118
1708000500000|2024-02-15 12:35:00|78.1|77.3|77.83|77.03|78.12|77.32|77.74|76.94|75
1708000800000|2024-02-15 12:40:00|77.93|77.13|77.84|77.04|77.95|77.15|77.83|77.03|49
1708001100000|2024-02-15 12:45:00|77.85|77.05|77.91|77.11|77.95|77.15|77.75|76.95|63
1708001400000|2024-02-15 12:50:00|77.9|77.1|77.74|76.94|77.9|77.1|77.72|76.92|55
1708001700000|2024-02-15 12:55:00|77.75|76.95|77.77|76.97|77.77|76.97|77.72|76.92|31
1708002000000|2024-02-15 13:00:00|77.8|77|77.83|77.03|77.96|77.16|77.74|76.94|51
1708002300000|2024-02-15 13:05:00|77.82|77.02|77.84|77.04|77.85|77.05|77.75|76.95|56
1708002600000|2024-02-15 13:10:00|77.83|77.03|78.12|77.32|78.12|77.32|77.83|77.03|87
1708002900000|2024-02-15 13:15:00|78.13|77.33|78.1|77.3|78.29|77.49|78|77.2|75
1708003200000|2024-02-15 13:20:00|78.09|77.29|78.11|77.31|78.15|77.35|78.08|77.28|32
1708003500000|2024-02-15 13:25:00|78.1|77.3|77.92|77.12|78.12|77.32|77.89|77.09|85
1708003800000|2024-02-15 13:30:00|77.91|77.11|77.96|77.16|78.1|77.3|77.91|77.11|78
1708004100000|2024-02-15 13:35:00|77.95|77.15|77.85|77.05|77.99|77.19|77.7|76.9|58
1708004400000|2024-02-15 13:40:00|77.9|77.1|78.15|77.35|78.15|77.35|77.9|77.1|37
1708004700000|2024-02-15 13:45:00|78.16|77.36|78.27|77.47|78.31|77.51|78.16|77.36|34
1708005000000|2024-02-15 13:50:00|78.26|77.46|78.3|77.5|78.3|77.5|78.22|77.42|12
1708005300000|2024-02-15 13:55:00|78.32|77.52|78.2|77.4|78.43|77.63|78.15|77.35|33
1708005600000|2024-02-15 14:00:00|78.22|77.42|77.91|77.11|78.22|77.42|77.9|77.1|37
1708005900000|2024-02-15 14:05:00|77.92|77.12|78.02|77.22|78.03|77.23|77.85|77.05|38
1708006200000|2024-02-15 14:10:00|78.03|77.23|78.1|77.3|78.15|77.35|78.01|77.21|44
1708006500000|2024-02-15 14:15:00|78.08|77.28|78.01|77.21|78.21|77.41|77.96|77.16|30
1708006800000|2024-02-15 14:20:00|78.07|77.27|78.21|77.41|78.22|77.42|78.07|77.27|94
1708007100000|2024-02-15 14:25:00|78.22|77.42|78.23|77.43|78.32|77.52|78.2|77.4|54
1708007400000|2024-02-15 14:30:00|78.22|77.42|78.47|77.67|78.51|77.71|78.22|77.42|277
1708007700000|2024-02-15 14:35:00|78.46|77.66|78.32|77.52|78.47|77.67|78.13|77.33|254
1708008000000|2024-02-15 14:40:00|78.31|77.51|78.33|77.53|78.41|77.61|78.27|77.47|143
1708008300000|2024-02-15 14:45:00|78.34|77.54|78.51|77.71|78.53|77.73|78.34|77.54|135
1708008600000|2024-02-15 14:50:00|78.5|77.7|78.53|77.73|78.53|77.73|78.48|77.68|124
1708008900000|2024-02-15 14:55:00|78.52|77.72|78.4|77.6|78.53|77.73|78.4|77.6|119
1708009200000|2024-02-15 15:00:00|78.41|77.61|78.01|77.21|78.51|77.71|78.01|77.21|163
1708009500000|2024-02-15 15:05:00|77.99|77.19|78.34|77.54|78.43|77.63|77.79|76.99|197
1708009800000|2024-02-15 15:10:00|78.33|77.53|78.34|77.54|78.34|77.54|78.24|77.44|151
1708010100000|2024-02-15 15:15:00|78.33|77.53|78.24|77.44|78.53|77.73|78.22|77.42|181
1708010400000|2024-02-15 15:20:00|78.26|77.46|78.32|77.52|78.33|77.53|78.2|77.4|157
1708010700000|2024-02-15 15:25:00|78.33|77.53|78.42|77.62|78.44|77.64|78.31|77.51|127
1708011000000|2024-02-15 15:30:00|78.43|77.63|77.62|76.82|78.43|77.63|77.23|76.43|310
1708011300000|2024-02-15 15:35:00|77.63|76.83|77.94|77.14|78.03|77.23|77.48|76.68|243
1708011600000|2024-02-15 15:40:00|77.93|77.13|77.7|76.9|77.94|77.14|77.32|76.52|248
1708011900000|2024-02-15 15:45:00|77.72|76.92|77.51|76.71|77.82|77.02|77.18|76.38|444
1708012200000|2024-02-15 15:50:00|77.48|76.68|77.73|76.93|77.84|77.04|77.44|76.64|299
1708012500000|2024-02-15 15:55:00|77.7|76.9|77.73|76.93|77.74|76.94|77.57|76.77|267
1708012800000|2024-02-15 16:00:00|77.72|76.92|77.78|76.98|77.85|77.05|77.62|76.82|301
1708013100000|2024-02-15 16:05:00|77.81|77.01|77.19|76.39|77.81|77.01|77.19|76.39|286
1708013400000|2024-02-15 16:10:00|77.18|76.38|77|76.2|77.3|76.5|76.93|76.13|260
1708013700000|2024-02-15 16:15:00|77.01|76.21|77.71|76.91|77.74|76.94|77|76.2|221
1708014000000|2024-02-15 16:20:00|77.72|76.92|77.85|77.05|77.93|77.13|77.64|76.84|184
1708014300000|2024-02-15 16:25:00|77.86|77.06|78.01|77.21|78.03|77.23|77.82|77.02|125
1708014600000|2024-02-15 16:30:00|78.03|77.23|77.95|77.15|78.12|77.32|77.93|77.13|176
1708014900000|2024-02-15 16:35:00|77.94|77.14|77.95|77.15|78.09|77.29|77.84|77.04|138
1708015200000|2024-02-15 16:40:00|77.97|77.17|78.01|77.21|78.11|77.31|77.85|77.05|136
1708015500000|2024-02-15 16:45:00|78|77.2|77.99|77.19|78.03|77.23|77.84|77.04|78
1708015800000|2024-02-15 16:50:00|77.98|77.18|77.64|76.84|77.98|77.18|77.63|76.83|111
1708016100000|2024-02-15 16:55:00|77.63|76.83|77.69|76.89|77.71|76.91|77.56|76.76|70
1708016400000|2024-02-15 17:00:00|77.68|76.88|77.72|76.92|77.73|76.93|77.67|76.87|119
1708016700000|2024-02-15 17:05:00|77.71|76.91|77.53|76.73|77.71|76.91|77.47|76.67|131
1708017000000|2024-02-15 17:10:00|77.52|76.72|77.54|76.74|77.63|76.83|77.48|76.68|123
1708017300000|2024-02-15 17:15:00|77.55|76.75|77.63|76.83|77.64|76.84|77.55|76.75|80
1708017600000|2024-02-15 17:20:00|77.61|76.81|77.52|76.72|77.64|76.84|77.34|76.54|127
1708017900000|2024-02-15 17:25:00|77.53|76.73|77.55|76.75|77.64|76.84|77.51|76.71|109
1708018200000|2024-02-15 17:30:00|77.54|76.74|77.52|76.72|77.59|76.79|77.44|76.64|91
1708018500000|2024-02-15 17:35:00|77.5|76.7|77.32|76.52|77.53|76.73|77.3|76.5|100
1708018800000|2024-02-15 17:40:00|77.31|76.51|77.34|76.54|77.35|76.55|77.31|76.51|132
1708019100000|2024-02-15 17:45:00|77.33|76.53|77.33|76.53|77.53|76.73|77.23|76.43|90
1708019400000|2024-02-15 17:50:00|77.32|76.52|77.38|76.58|77.43|76.63|77.25|76.45|89
1708019700000|2024-02-15 17:55:00|77.39|76.59|77.24|76.44|77.42|76.62|77.18|76.38|109
1708020000000|2024-02-15 18:00:00|77.25|76.45|77.23|76.43|77.34|76.54|77.05|76.25|143
1708020300000|2024-02-15 18:05:00|77.24|76.44|77.55|76.75|77.55|76.75|77.23|76.43|106
1708020600000|2024-02-15 18:10:00|77.54|76.74|77.75|76.95|77.75|76.95|77.54|76.74|31
1708020900000|2024-02-15 18:15:00|77.72|76.92|77.59|76.79|77.72|76.92|77.59|76.79|26
1708021200000|2024-02-15 18:20:00|77.56|76.76|77.52|76.72|77.62|76.82|77.45|76.65|41
1708021500000|2024-02-15 18:25:00|77.53|76.73|77.55|76.75|77.64|76.84|77.53|76.73|25
1708021800000|2024-02-15 18:30:00|77.54|76.74|77.63|76.83|77.63|76.83|77.45|76.65|18
1708022100000|2024-02-15 18:35:00|77.62|76.82|77.47|76.67|77.62|76.82|77.47|76.67|19
1708022400000|2024-02-15 18:40:00|77.48|76.68|77.45|76.65|77.55|76.75|77.45|76.65|17
1708022700000|2024-02-15 18:45:00|77.46|76.66|77.63|76.83|77.63|76.83|77.46|76.66|18
1708023000000|2024-02-15 18:50:00|77.64|76.84|77.67|76.87|77.75|76.95|77.63|76.83|50
1708023300000|2024-02-15 18:55:00|77.66|76.86|77.69|76.89|77.71|76.91|77.65|76.85|17
1708023600000|2024-02-15 19:00:00|77.7|76.9|77.66|76.86|77.74|76.94|77.65|76.85|17
1708023900000|2024-02-15 19:05:00|77.65|76.85|77.62|76.82|77.65|76.85|77.57|76.77|19
1708024200000|2024-02-15 19:10:00|77.6|76.8|77.55|76.75|77.6|76.8|77.54|76.74|38
1708024500000|2024-02-15 19:15:00|77.54|76.74|77.43|76.63|77.54|76.74|77.39|76.59|26
1708024800000|2024-02-15 19:20:00|77.44|76.64|77.5|76.7|77.52|76.72|77.43|76.63|32
1708025100000|2024-02-15 19:25:00|77.48|76.68|77.72|76.92|77.72|76.92|77.46|76.66|28
1708025400000|2024-02-15 19:30:00|77.71|76.91|77.63|76.83|77.73|76.93|77.55|76.75|28
1708025700000|2024-02-15 19:35:00|77.62|76.82|77.78|76.98|77.79|76.99|77.55|76.75|27
1708026000000|2024-02-15 19:40:00|77.79|76.99|77.92|77.12|77.93|77.13|77.77|76.97|44
1708026300000|2024-02-15 19:45:00|77.93|77.13|78.14|77.34|78.14|77.34|77.93|77.13|43
1708026600000|2024-02-15 19:50:00|78.13|77.33|78.1|77.3|78.14|77.34|78.01|77.21|36
1708026900000|2024-02-15 19:55:00|78.09|77.29|77.91|77.11|78.1|77.3|77.89|77.09|57
1708027200000|2024-02-15 20:00:00|77.9|77.1|78.05|77.25|78.05|77.25|77.9|77.1|50
1708027500000|2024-02-15 20:05:00|78.04|77.24|77.94|77.14|78.04|77.24|77.93|77.13|107
1708027800000|2024-02-15 20:10:00|77.93|77.13|77.74|76.94|77.94|77.14|77.74|76.94|93
1708028100000|2024-02-15 20:15:00|77.73|76.93|77.45|76.65|77.75|76.95|77.31|76.51|148
1708028400000|2024-02-15 20:20:00|77.44|76.64|77.45|76.65|77.55|76.75|77.44|76.64|76
1708028700000|2024-02-15 20:25:00|77.44|76.64|77.44|76.64|77.45|76.65|77.35|76.55|82
1708029000000|2024-02-15 20:30:00|77.43|76.63|77.44|76.64|77.53|76.73|77.35|76.55|89
1708029300000|2024-02-15 20:35:00|77.45|76.65|77.62|76.82|77.62|76.82|77.45|76.65|75
1708029600000|2024-02-15 20:40:00|77.63|76.83|77.55|76.75|77.65|76.85|77.54|76.74|52
1708029900000|2024-02-15 20:45:00|77.54|76.74|77.43|76.63|77.55|76.75|77.35|76.55|105
1708030200000|2024-02-15 20:50:00|77.44|76.64|77.35|76.55|77.53|76.73|77.35|76.55|105
1708030500000|2024-02-15 20:55:00|77.4|76.6|77.35|76.55|77.45|76.65|77.33|76.53|99
1708030800000|2024-02-15 21:00:00|77.37|76.57|77.55|76.75|77.62|76.82|77.23|76.43|135
1708031100000|2024-02-15 21:05:00|77.56|76.76|77.72|76.92|77.73|76.93|77.55|76.75|118
1708031400000|2024-02-15 21:10:00|77.73|76.93|77.54|76.74|77.75|76.95|77.44|76.64|106
1708031700000|2024-02-15 21:15:00|77.53|76.73|77.45|76.65|77.54|76.74|77.35|76.55|89
1708032000000|2024-02-15 21:20:00|77.44|76.64|77.52|76.72|77.53|76.73|77.44|76.64|67
1708032300000|2024-02-15 21:25:00|77.51|76.71|77.37|76.57|77.51|76.71|77.34|76.54|65
1708032600000|2024-02-15 21:30:00|77.36|76.56|77.24|76.44|77.37|76.57|77.05|76.25|131
1708032900000|2024-02-15 21:35:00|77.23|76.43|77.23|76.43|77.32|76.52|77.2|76.4|91
1708033200000|2024-02-15 21:40:00|77.21|76.41|77.13|76.33|77.21|76.41|76.92|76.12|149
1708033500000|2024-02-15 21:45:00|77.14|76.34|77.27|76.47|77.33|76.53|77.05|76.25|91
1708033800000|2024-02-15 21:50:00|77.23|76.43|77.11|76.31|77.29|76.49|77.08|76.28|105
1708034100000|2024-02-15 21:55:00|77.1|76.3|76.83|76.03|77.12|76.32|76.6|75.8|258
1708034400000|2024-02-15 22:00:00|76.82|76.02|77.24|76.44|77.32|76.52|76.81|76.01|286
1708034700000|2024-02-15 22:05:00|77.23|76.43|77.14|76.34|77.24|76.44|76.95|76.15|286
1708035000000|2024-02-15 22:10:00|77.13|76.33|77.34|76.54|77.34|76.54|77.05|76.25|158
1708035300000|2024-02-15 22:15:00|77.35|76.55|77.34|76.54|77.36|76.56|77.25|76.45|83
1708035600000|2024-02-15 22:20:00|77.33|76.53|77.54|76.74|77.55|76.75|77.33|76.53|46
1708035900000|2024-02-15 22:25:00|77.53|76.73|77.54|76.74|77.54|76.74|77.46|76.66|39
1708036200000|2024-02-15 22:30:00|77.55|76.75|77.65|76.85|77.66|76.86|77.55|76.75|28
1708036500000|2024-02-15 22:35:00|77.64|76.84|77.66|76.86|77.75|76.95|77.63|76.83|29
1708036800000|2024-02-15 22:40:00|77.65|76.85|77.52|76.72|77.66|76.86|77.52|76.72|47
1708037100000|2024-02-15 22:45:00|77.51|76.71|77.32|76.52|77.52|76.72|77.32|76.52|45
1708037400000|2024-02-15 22:50:00|77.31|76.51|77.29|76.49|77.34|76.54|77.29|76.49|22
1708037700000|2024-02-15 22:55:00|77.3|76.5|77.44|76.64|77.45|76.65|77.3|76.5|65
1708038000000|2024-02-15 23:00:00|77.37|76.57|77.55|76.75|77.55|76.75|77.36|76.56|21
1708038300000|2024-02-15 23:05:00|77.56|76.76|77.58|76.78|77.59|76.79|77.55|76.75|8
1708038600000|2024-02-15 23:10:00|77.59|76.79|77.67|76.87|77.67|76.87|77.58|76.78|30
1708038900000|2024-02-15 23:15:00|77.61|76.81|77.58|76.78|77.61|76.81|77.58|76.78|14
1708039500000|2024-02-15 23:25:00|77.57|76.77|77.65|76.85|77.65|76.85|77.57|76.77|5
1708039800000|2024-02-15 23:30:00|77.68|76.88|77.68|76.88|77.68|76.88|77.68|76.88|1
1708040100000|2024-02-15 23:35:00|77.7|76.9|77.7|76.9|77.75|76.95|77.7|76.9|11
1708040400000|2024-02-15 23:40:00|77.72|76.92|77.68|76.88|77.78|76.98|77.68|76.88|33
1708040700000|2024-02-15 23:45:00|77.67|76.87|77.54|76.74|77.67|76.87|77.54|76.74|6
1708041000000|2024-02-15 23:50:00|77.55|76.75|77.55|76.75|77.55|76.75|77.54|76.74|3
1708041300000|2024-02-15 23:55:00|77.56|76.76|77.6|76.8|77.6|76.8|77.55|76.75|7
1708041600000|2024-02-16 00:00:00|77.58|76.78|77.48|76.68|77.58|76.78|77.48|76.68|15
1708041900000|2024-02-16 00:05:00|77.49|76.69|77.47|76.67|77.53|76.73|77.47|76.67|20
1708042200000|2024-02-16 00:10:00|77.49|76.69|77.53|76.73|77.53|76.73|77.47|76.67|21
1708042500000|2024-02-16 00:15:00|77.48|76.68|77.35|76.55|77.48|76.68|77.35|76.55|36
1708042800000|2024-02-16 00:20:00|77.31|76.51|77.1|76.3|77.33|76.53|77.09|76.29|33
1708043100000|2024-02-16 00:25:00|77.08|76.28|76.99|76.19|77.08|76.28|76.92|76.12|21
1708043400000|2024-02-16 00:30:00|76.98|76.18|76.9|76.1|77|76.2|76.88|76.08|30
1708043700000|2024-02-16 00:35:00|76.92|76.12|76.98|76.18|77.03|76.23|76.87|76.07|40
1708044000000|2024-02-16 00:40:00|76.99|76.19|77.14|76.34|77.14|76.34|76.98|76.18|40
1708044300000|2024-02-16 00:45:00|77.13|76.33|77.13|76.33|77.24|76.44|77.13|76.33|30
1708044600000|2024-02-16 00:50:00|77.12|76.32|77.17|76.37|77.17|76.37|77.07|76.27|31
1708044900000|2024-02-16 00:55:00|77.16|76.36|77.17|76.37|77.24|76.44|77.15|76.35|30
1708045200000|2024-02-16 01:00:00|77.13|76.33|77.2|76.4|77.2|76.4|77.12|76.32|16
1708045500000|2024-02-16 01:05:00|77.21|76.41|77.16|76.36|77.23|76.43|77.14|76.34|42
1708045800000|2024-02-16 01:10:00|77.18|76.38|77.32|76.52|77.32|76.52|77.17|76.37|44
1708046100000|2024-02-16 01:15:00|77.31|76.51|77.28|76.48|77.32|76.52|77.23|76.43|64
1708046400000|2024-02-16 01:20:00|77.24|76.44|77.24|76.44|77.25|76.45|77.24|76.44|3
1708046700000|2024-02-16 01:25:00|77.34|76.54|77.49|76.69|77.52|76.72|77.34|76.54|39
1708047000000|2024-02-16 01:30:00|77.5|76.7|77.35|76.55|77.5|76.7|77.34|76.54|37
1708047300000|2024-02-16 01:35:00|77.34|76.54|77.33|76.53|77.42|76.62|77.29|76.49|36
1708047600000|2024-02-16 01:40:00|77.34|76.54|77.43|76.63|77.43|76.63|77.32|76.52|55
1708047900000|2024-02-16 01:45:00|77.41|76.61|77.39|76.59|77.43|76.63|77.35|76.55|49
1708048200000|2024-02-16 01:50:00|77.4|76.6|77.55|76.75|77.62|76.82|77.4|76.6|51
1708048500000|2024-02-16 01:55:00|77.56|76.76|77.62|76.82|77.64|76.84|77.53|76.73|65
1708048800000|2024-02-16 02:00:00|77.61|76.81|77.45|76.65|77.61|76.81|77.41|76.61|80
1708049100000|2024-02-16 02:05:00|77.44|76.64|77.63|76.83|77.63|76.83|77.43|76.63|44
1708049400000|2024-02-16 02:10:00|77.64|76.84|77.63|76.83|77.73|76.93|77.55|76.75|93
1708049700000|2024-02-16 02:15:00|77.61|76.81|77.44|76.64|77.62|76.82|77.44|76.64|69
1708050000000|2024-02-16 02:20:00|77.45|76.65|77.51|76.71|77.54|76.74|77.43|76.63|67
1708050300000|2024-02-16 02:25:00|77.52|76.72|77.52|76.72|77.52|76.72|77.51|76.71|5
1708050600000|2024-02-16 02:30:00|77.53|76.73|77.51|76.71|77.54|76.74|77.51|76.71|26
1708050900000|2024-02-16 02:35:00|77.52|76.72|77.62|76.82|77.63|76.83|77.51|76.71|19
1708051200000|2024-02-16 02:40:00|77.63|76.83|77.63|76.83|77.64|76.84|77.61|76.81|47
1708051500000|2024-02-16 02:45:00|77.62|76.82|77.63|76.83|77.64|76.84|77.61|76.81|14
1708051800000|2024-02-16 02:50:00|77.64|76.84|77.63|76.83|77.64|76.84|77.61|76.81|11
1708052100000|2024-02-16 02:55:00|77.64|76.84|77.64|76.84|77.64|76.84|77.63|76.83|9
1708053000000|2024-02-16 03:10:00|77.69|76.89|77.85|77.05|77.85|77.05|77.69|76.89|11
1708053300000|2024-02-16 03:15:00|77.83|77.03|77.85|77.05|77.85|77.05|77.75|76.95|25
1708053600000|2024-02-16 03:20:00|77.84|77.04|77.65|76.85|77.84|77.04|77.63|76.83|31
1708053900000|2024-02-16 03:25:00|77.64|76.84|77.64|76.84|77.65|76.85|77.63|76.83|9
1708054200000|2024-02-16 03:30:00|77.65|76.85|77.63|76.83|77.65|76.85|77.55|76.75|35
1708054500000|2024-02-16 03:35:00|77.62|76.82|77.65|76.85|77.73|76.93|77.62|76.82|39
1708054800000|2024-02-16 03:40:00|77.64|76.84|77.65|76.85|77.65|76.85|77.64|76.84|16
1708055100000|2024-02-16 03:45:00|77.64|76.84|77.76|76.96|77.77|76.97|77.64|76.84|62
1708055400000|2024-02-16 03:50:00|77.75|76.95|77.79|76.99|77.8|77|77.74|76.94|56
1708055700000|2024-02-16 03:55:00|77.8|77|77.93|77.13|77.94|77.14|77.8|77|20
1708056000000|2024-02-16 04:00:00|77.87|77.07|77.84|77.04|77.87|77.07|77.84|77.04|3
1708056600000|2024-02-16 04:10:00|77.94|77.14|77.84|77.04|78.09|77.29|77.84|77.04|40
1708056900000|2024-02-16 04:15:00|77.8|77|77.85|77.05|77.86|77.06|77.77|76.97|16
1708057200000|2024-02-16 04:20:00|77.93|77.13|77.84|77.04|77.93|77.13|77.83|77.03|43
1708057500000|2024-02-16 04:25:00|77.85|77.05|77.91|77.11|77.91|77.11|77.85|77.05|22
1708057800000|2024-02-16 04:30:00|77.95|77.15|78.01|77.21|78.03|77.23|77.95|77.15|14
1708058100000|2024-02-16 04:35:00|78.02|77.22|78.1|77.3|78.14|77.34|78.01|77.21|17
1708058400000|2024-02-16 04:40:00|78.08|77.28|78.05|77.25|78.08|77.28|77.95|77.15|20
1708058700000|2024-02-16 04:45:00|78.04|77.24|78.05|77.25|78.05|77.25|78.04|77.24|12
1708059000000|2024-02-16 04:50:00|78.04|77.24|78.05|77.25|78.05|77.25|78.04|77.24|10
1708059300000|2024-02-16 04:55:00|78.04|77.24|78.12|77.32|78.12|77.32|78.04|77.24|4
1708059600000|2024-02-16 05:00:00|78.16|77.36|78.22|77.42|78.24|77.44|78.14|77.34|42
1708059900000|2024-02-16 05:05:00|78.21|77.41|78.22|77.42|78.23|77.43|78.18|77.38|44
1708060200000|2024-02-16 05:10:00|78.21|77.41|78.27|77.47|78.32|77.52|78.21|77.41|44
1708060500000|2024-02-16 05:15:00|78.23|77.43|78.28|77.48|78.29|77.49|78.22|77.42|34
1708060800000|2024-02-16 05:20:00|78.29|77.49|78.34|77.54|78.34|77.54|78.29|77.49|10
1708061100000|2024-02-16 05:25:00|78.33|77.53|78.43|77.63|78.43|77.63|78.32|77.52|49
1708061400000|2024-02-16 05:30:00|78.44|77.64|78.53|77.73|78.53|77.73|78.43|77.63|20
1708061700000|2024-02-16 05:35:00|78.58|77.78|78.58|77.78|78.59|77.79|78.58|77.78|3
1708062000000|2024-02-16 05:40:00|78.57|77.77|78.54|77.74|78.59|77.79|78.54|77.74|35
1708062300000|2024-02-16 05:45:00|78.53|77.73|78.42|77.62|78.53|77.73|78.35|77.55|74
1708062600000|2024-02-16 05:50:00|78.43|77.63|78.4|77.6|78.44|77.64|78.34|77.54|52
1708062900000|2024-02-16 05:55:00|78.41|77.61|78.34|77.54|78.43|77.63|78.34|77.54|45
1708063200000|2024-02-16 06:00:00|78.33|77.53|78.2|77.4|78.34|77.54|78.18|77.38|87
1708063500000|2024-02-16 06:05:00|78.19|77.39|78.2|77.4|78.21|77.41|78.17|77.37|46
1708063800000|2024-02-16 06:10:00|78.21|77.41|78.22|77.42|78.22|77.42|78.2|77.4|14
1708064100000|2024-02-16 06:15:00|78.21|77.41|78.28|77.48|78.33|77.53|78.2|77.4|49
1708064400000|2024-02-16 06:20:00|78.27|77.47|78.34|77.54|78.34|77.54|78.27|77.47|30
1708064700000|2024-02-16 06:25:00|78.35|77.55|78.39|77.59|78.41|77.61|78.34|77.54|71
1708065000000|2024-02-16 06:30:00|78.4|77.6|78.35|77.55|78.44|77.64|78.35|77.55|51
1708065300000|2024-02-16 06:35:00|78.34|77.54|78.29|77.49|78.37|77.57|78.26|77.46|48
1708065600000|2024-02-16 06:40:00|78.3|77.5|78.28|77.48|78.31|77.51|78.27|77.47|64
1708065900000|2024-02-16 06:45:00|78.27|77.47|78.11|77.31|78.27|77.47|78.06|77.26|61
1708066200000|2024-02-16 06:50:00|78.12|77.32|77.9|77.1|78.12|77.32|77.9|77.1|65
1708066500000|2024-02-16 06:55:00|77.89|77.09|77.82|77.02|77.93|77.13|77.73|76.93|88
1708066800000|2024-02-16 07:00:00|77.8|77|77.72|76.92|77.93|77.13|77.72|76.92|38
1708067100000|2024-02-16 07:05:00|77.71|76.91|77.56|76.76|77.71|76.91|77.46|76.66|57
1708067400000|2024-02-16 07:10:00|77.55|76.75|77.72|76.92|77.72|76.92|77.53|76.73|74
1708067700000|2024-02-16 07:15:00|77.71|76.91|77.77|76.97|77.83|77.03|77.71|76.91|21
1708068000000|2024-02-16 07:20:00|77.74|76.94|77.63|76.83|77.74|76.94|77.45|76.65|63
1708068300000|2024-02-16 07:25:00|77.62|76.82|77.53|76.73|77.62|76.82|77.52|76.72|15
1708068600000|2024-02-16 07:30:00|77.54|76.74|77.39|76.59|77.54|76.74|77.36|76.56|32
1708068900000|2024-02-16 07:35:00|77.37|76.57|77.35|76.55|77.44|76.64|77.34|76.54|26
1708069200000|2024-02-16 07:40:00|77.36|76.56|77.42|76.62|77.53|76.73|77.36|76.56|31
1708069500000|2024-02-16 07:45:00|77.39|76.59|77.51|76.71|77.51|76.71|77.39|76.59|37
1708069800000|2024-02-16 07:50:00|77.5|76.7|77.4|76.6|77.53|76.73|77.38|76.58|41
1708070100000|2024-02-16 07:55:00|77.39|76.59|77.36|76.56|77.43|76.63|77.35|76.55|20
1708070400000|2024-02-16 08:00:00|77.35|76.55|77.45|76.65|77.45|76.65|77.35|76.55|18
1708070700000|2024-02-16 08:05:00|77.44|76.64|77.65|76.85|77.65|76.85|77.43|76.63|15
1708071000000|2024-02-16 08:10:00|77.63|76.83|77.45|76.65|77.63|76.83|77.45|76.65|34
1708071300000|2024-02-16 08:15:00|77.44|76.64|77.45|76.65|77.46|76.66|77.44|76.64|4
1708071600000|2024-02-16 08:20:00|77.44|76.64|77.42|76.62|77.46|76.66|77.38|76.58|22
1708071900000|2024-02-16 08:25:00|77.45|76.65|77.53|76.73|77.54|76.74|77.45|76.65|23
1708072200000|2024-02-16 08:30:00|77.55|76.75|77.55|76.75|77.61|76.81|77.55|76.75|10
1708072500000|2024-02-16 08:35:00|77.57|76.77|77.59|76.79|77.62|76.82|77.55|76.75|27
1708072800000|2024-02-16 08:40:00|77.6|76.8|77.67|76.87|77.68|76.88|77.6|76.8|12
1708073100000|2024-02-16 08:45:00|77.71|76.91|77.77|76.97|77.85|77.05|77.71|76.91|15
1708073400000|2024-02-16 08:50:00|77.75|76.95|77.55|76.75|77.75|76.95|77.55|76.75|12
1708074000000|2024-02-16 09:00:00|77.54|76.74|77.4|76.6|77.54|76.74|77.4|76.6|6
1708074300000|2024-02-16 09:05:00|77.37|76.57|76.98|76.18|77.43|76.63|76.97|76.17|31
1708074600000|2024-02-16 09:10:00|77.05|76.25|77.06|76.26|77.06|76.26|76.68|75.88|112
1708074900000|2024-02-16 09:15:00|77.05|76.25|77.25|76.45|77.32|76.52|76.95|76.15|39
1708075200000|2024-02-16 09:20:00|77.26|76.46|77.25|76.45|77.41|76.61|77.25|76.45|34
1708075500000|2024-02-16 09:25:00|77.27|76.47|77.27|76.47|77.32|76.52|77.2|76.4|17
1708075800000|2024-02-16 09:30:00|77.32|76.52|77.48|76.68|77.52|76.72|77.25|76.45|50
1708076100000|2024-02-16 09:35:00|77.45|76.65|77.52|76.72|77.52|76.72|77.45|76.65|17
1708076400000|2024-02-16 09:40:00|77.54|76.74|77.48|76.68|77.54|76.74|77.45|76.65|40
1708076700000|2024-02-16 09:45:00|77.51|76.71|77.51|76.71|77.51|76.71|77.51|76.71|1
1708077000000|2024-02-16 09:50:00|77.54|76.74|77.61|76.81|77.62|76.82|77.54|76.74|18
1708077300000|2024-02-16 09:55:00|77.59|76.79|77.45|76.65|77.59|76.79|77.45|76.65|7
1708077600000|2024-02-16 10:00:00|77.44|76.64|77.33|76.53|77.44|76.64|77.33|76.53|38
1708077900000|2024-02-16 10:05:00|77.34|76.54|77.42|76.62|77.43|76.63|77.34|76.54|24
1708078200000|2024-02-16 10:10:00|77.45|76.65|77.62|76.82|77.65|76.85|77.45|76.65|30
1708078500000|2024-02-16 10:15:00|77.63|76.83|77.71|76.91|77.76|76.96|77.63|76.83|26
1708078800000|2024-02-16 10:20:00|77.74|76.94|77.72|76.92|77.85|77.05|77.69|76.89|25
1708079100000|2024-02-16 10:25:00|77.73|76.93|77.67|76.87|77.73|76.93|77.66|76.86|14
1708079400000|2024-02-16 10:30:00|77.68|76.88|77.81|77.01|77.82|77.02|77.65|76.85|28
1708079700000|2024-02-16 10:35:00|77.8|77|77.83|77.03|77.85|77.05|77.8|77|7
1708080000000|2024-02-16 10:40:00|77.85|77.05|77.94|77.14|77.94|77.14|77.85|77.05|18
1708080300000|2024-02-16 10:45:00|77.95|77.15|78.03|77.23|78.03|77.23|77.95|77.15|4
1708080600000|2024-02-16 10:50:00|78.04|77.24|78.11|77.31|78.12|77.32|77.97|77.17|24
1708080900000|2024-02-16 10:55:00|78.1|77.3|78.31|77.51|78.32|77.52|78.1|77.3|31
1708081200000|2024-02-16 11:00:00|78.26|77.46|78.25|77.45|78.35|77.55|78.17|77.37|19
1708081500000|2024-02-16 11:05:00|78.3|77.5|78.32|77.52|78.35|77.55|78.28|77.48|14
1708081800000|2024-02-16 11:10:00|78.31|77.51|78.31|77.51|78.31|77.51|78.28|77.48|12
1708082100000|2024-02-16 11:15:00|78.3|77.5|78.26|77.46|78.32|77.52|78.25|77.45|21
1708082400000|2024-02-16 11:20:00|78.24|77.44|78.23|77.43|78.24|77.44|78.23|77.43|2
1708082700000|2024-02-16 11:25:00|78.25|77.45|78.25|77.45|78.32|77.52|78.25|77.45|15
1708083000000|2024-02-16 11:30:00|78.24|77.44|78.24|77.44|78.24|77.44|78.24|77.44|1
1708083300000|2024-02-16 11:35:00|78.28|77.48|78.23|77.43|78.32|77.52|78.23|77.43|8
1708083600000|2024-02-16 11:40:00|78.24|77.44|78.29|77.49|78.32|77.52|78.24|77.44|29
1708083900000|2024-02-16 11:45:00|78.25|77.45|78.05|77.25|78.25|77.45|78.05|77.25|43
1708084200000|2024-02-16 11:50:00|78.1|77.3|78.11|77.31|78.13|77.33|78.05|77.25|34
1708084500000|2024-02-16 11:55:00|78.15|77.35|78.14|77.34|78.15|77.35|78.13|77.33|3
1708084800000|2024-02-16 12:00:00|78.16|77.36|78.09|77.29|78.21|77.41|78.05|77.25|17
1708085100000|2024-02-16 12:05:00|78.1|77.3|78.22|77.42|78.22|77.42|78.1|77.3|9
1708085400000|2024-02-16 12:10:00|78.23|77.43|78.34|77.54|78.34|77.54|78.19|77.39|13
1708085700000|2024-02-16 12:15:00|78.35|77.55|78.32|77.52|78.35|77.55|78.29|77.49|10
1708086000000|2024-02-16 12:20:00|78.33|77.53|78.33|77.53|78.33|77.53|78.28|77.48|8
1708086300000|2024-02-16 12:25:00|78.32|77.52|78.33|77.53|78.34|77.54|78.3|77.5|16
1708086600000|2024-02-16 12:30:00|78.35|77.55|78.39|77.59|78.4|77.6|78.35|77.55|6
1708086900000|2024-02-16 12:35:00|78.41|77.61|78.49|77.69|78.52|77.72|78.41|77.61|21
1708087200000|2024-02-16 12:40:00|78.5|77.7|78.49|77.69|78.54|77.74|78.49|77.69|7
1708087500000|2024-02-16 12:45:00|78.44|77.64|78.48|77.68|78.53|77.73|78.44|77.64|17
1708087800000|2024-02-16 12:50:00|78.49|77.69|78.52|77.72|78.53|77.73|78.45|77.65|17
1708088100000|2024-02-16 12:55:00|78.54|77.74|78.6|77.8|78.63|77.83|78.54|77.74|10
1708088400000|2024-02-16 13:00:00|78.6|77.8|78.46|77.66|78.63|77.83|78.45|77.65|68
1708088700000|2024-02-16 13:05:00|78.47|77.67|78.39|77.59|78.54|77.74|78.39|77.59|45
1708089000000|2024-02-16 13:10:00|78.4|77.6|78.45|77.65|78.45|77.65|78.39|77.59|11
1708089300000|2024-02-16 13:15:00|78.46|77.66|78.51|77.71|78.54|77.74|78.46|77.66|23
1708089600000|2024-02-16 13:20:00|78.5|77.7|78.53|77.73|78.53|77.73|78.43|77.63|20
1708089900000|2024-02-16 13:25:00|78.52|77.72|78.5|77.7|78.54|77.74|78.49|77.69|24
1708090200000|2024-02-16 13:30:00|78.49|77.69|78.09|77.29|78.49|77.69|78.05|77.25|39
1708090500000|2024-02-16 13:35:00|78.08|77.28|78.05|77.25|78.11|77.31|77.85|77.05|49
1708090800000|2024-02-16 13:40:00|78.06|77.26|78.1|77.3|78.15|77.35|78.05|77.25|16
1708091100000|2024-02-16 13:45:00|78.05|77.25|78|77.2|78.06|77.26|78|77.2|15
1708091400000|2024-02-16 13:50:00|78.01|77.21|78.05|77.25|78.05|77.25|77.99|77.19|32
1708091700000|2024-02-16 13:55:00|78.06|77.26|78.1|77.3|78.15|77.35|77.96|77.16|76
1708092000000|2024-02-16 14:00:00|78.11|77.31|77.99|77.19|78.15|77.35|77.95|77.15|46
1708092300000|2024-02-16 14:05:00|77.96|77.16|78.01|77.21|78.02|77.22|77.79|76.99|33
1708092600000|2024-02-16 14:10:00|78|77.2|77.8|77|78.05|77.25|77.8|77|48
1708092900000|2024-02-16 14:15:00|77.81|77.01|77.55|76.75|77.86|77.06|77.45|76.65|35
1708093200000|2024-02-16 14:20:00|77.58|76.78|77.45|76.65|77.63|76.83|77.39|76.59|58
1708093500000|2024-02-16 14:25:00|77.46|76.66|77.45|76.65|77.55|76.75|77.35|76.55|44
1708093800000|2024-02-16 14:30:00|77.44|76.64|77.26|76.46|77.46|76.66|77.15|76.35|65
1708094100000|2024-02-16 14:35:00|77.27|76.47|77.36|76.56|77.4|76.6|77.27|76.47|58
1708094400000|2024-02-16 14:40:00|77.37|76.57|77.43|76.63|77.43|76.63|77.35|76.55|21
1708095000000|2024-02-16 14:50:00|77.11|76.31|76.05|75.25|77.11|76.31|76.01|75.21|147
1708095300000|2024-02-16 14:55:00|76.04|75.24|76.44|75.64|76.45|75.65|76|75.2|85
1708095600000|2024-02-16 15:00:00|76.43|75.63|76.29|75.49|76.44|75.64|76.13|75.33|166
1708095900000|2024-02-16 15:05:00|76.28|75.48|76.05|75.25|76.43|75.63|75.88|75.08|145
1708096200000|2024-02-16 15:10:00|76.09|75.29|75.51|74.71|76.11|75.31|75.25|74.45|196
1708096500000|2024-02-16 15:15:00|75.53|74.73|76.02|75.22|76.05|75.25|75.52|74.72|86
1708096800000|2024-02-16 15:20:00|75.97|75.17|76.12|75.32|76.15|75.35|75.95|75.15|47
1708097100000|2024-02-16 15:25:00|76.11|75.31|76.21|75.41|76.21|75.41|76.04|75.24|28
1708097400000|2024-02-16 15:30:00|76.2|75.4|76.02|75.22|76.24|75.44|75.97|75.17|39
1708097700000|2024-02-16 15:35:00|76.01|75.21|76.25|75.45|76.25|75.45|75.98|75.18|46
1708098000000|2024-02-16 15:40:00|76.24|75.44|76.34|75.54|76.35|75.55|76.23|75.43|48
1708098300000|2024-02-16 15:45:00|76.35|75.55|76.3|75.5|76.4|75.6|76.24|75.44|76
1708098600000|2024-02-16 15:50:00|76.29|75.49|76.35|75.55|76.42|75.62|76.28|75.48|103
1708098900000|2024-02-16 15:55:00|76.37|75.57|76.41|75.61|76.42|75.62|76.36|75.56|87
1708099200000|2024-02-16 16:00:00|76.42|75.62|76.44|75.64|76.5|75.7|76.36|75.56|111
1708099500000|2024-02-16 16:05:00|76.43|75.63|76.71|75.91|76.72|75.92|76.41|75.61|128
1708099800000|2024-02-16 16:10:00|76.7|75.9|76.73|75.93|76.74|75.94|76.7|75.9|82
1708100100000|2024-02-16 16:15:00|76.59|75.79|76.94|76.14|76.94|76.14|76.58|75.78|94
1708100400000|2024-02-16 16:20:00|76.93|76.13|76.94|76.14|76.94|76.14|76.84|76.04|199
1708100700000|2024-02-16 16:25:00|76.93|76.13|76.85|76.05|76.94|76.14|76.85|76.05|76
1708101000000|2024-02-16 16:30:00|76.8|76|76.54|75.74|76.81|76.01|76.45|75.65|111
1708101300000|2024-02-16 16:35:00|76.55|75.75|76.61|75.81|76.64|75.84|76.42|75.62|74
1708101600000|2024-02-16 16:40:00|76.62|75.82|76.64|75.84|76.72|75.92|76.62|75.82|74
1708101900000|2024-02-16 16:45:00|76.65|75.85|76.4|75.6|76.65|75.85|76.32|75.52|84
1708102200000|2024-02-16 16:50:00|76.42|75.62|76.45|75.65|76.53|75.73|76.34|75.54|98
1708102500000|2024-02-16 16:55:00|76.43|75.63|76.35|75.55|76.51|75.71|76.35|75.55|79
1708102800000|2024-02-16 17:00:00|76.34|75.54|76.33|75.53|76.45|75.65|76.26|75.46|89
1708103100000|2024-02-16 17:05:00|76.34|75.54|76.14|75.34|76.34|75.54|76.13|75.33|46
1708103400000|2024-02-16 17:10:00|76.15|75.35|76.17|75.37|76.24|75.44|76.05|75.25|108
1708103700000|2024-02-16 17:15:00|76.21|75.41|76.34|75.54|76.4|75.6|76.15|75.35|73
1708104000000|2024-02-16 17:20:00|76.35|75.55|76.41|75.61|76.43|75.63|76.25|75.45|54
1708104300000|2024-02-16 17:25:00|76.4|75.6|76.33|75.53|76.41|75.61|76.28|75.48|28
1708104600000|2024-02-16 17:30:00|76.34|75.54|76.2|75.4|76.41|75.61|76.14|75.34|53
1708104900000|2024-02-16 17:35:00|76.21|75.41|76.11|75.31|76.23|75.43|76.06|75.26|37
1708105200000|2024-02-16 17:40:00|76.12|75.32|76.22|75.42|76.25|75.45|76.12|75.32|35
1708105500000|2024-02-16 17:45:00|76.21|75.41|76.35|75.55|76.35|75.55|76.18|75.38|36
1708105800000|2024-02-16 17:50:00|76.34|75.54|76.25|75.45|76.4|75.6|76.25|75.45|18
1708106400000|2024-02-16 18:00:00|76.28|75.48|76.12|75.32|76.32|75.52|76.11|75.31|34
1708106700000|2024-02-16 18:05:00|76.11|75.31|76.11|75.31|76.12|75.32|75.94|75.14|48
1708107000000|2024-02-16 18:10:00|76.1|75.3|76.02|75.22|76.11|75.31|75.95|75.15|75
1708107300000|2024-02-16 18:15:00|76.03|75.23|76.04|75.24|76.15|75.35|76|75.2|58
1708107600000|2024-02-16 18:20:00|76.15|75.35|76.3|75.5|76.35|75.55|76.14|75.34|25
1708107900000|2024-02-16 18:25:00|76.31|75.51|76.3|75.5|76.32|75.52|76.3|75.5|18
1708108200000|2024-02-16 18:30:00|76.31|75.51|76.15|75.35|76.33|75.53|76.11|75.31|37
1708108500000|2024-02-16 18:35:00|76.13|75.33|76.17|75.37|76.22|75.42|76.12|75.32|23
1708108800000|2024-02-16 18:40:00|76.18|75.38|76.11|75.31|76.25|75.45|76.06|75.26|28
1708109100000|2024-02-16 18:45:00|76.13|75.33|76.25|75.45|76.25|75.45|76.13|75.33|24
1708109400000|2024-02-16 18:50:00|76.26|75.46|76.27|75.47|76.28|75.48|76.24|75.44|16
1708109700000|2024-02-16 18:55:00|76.32|75.52|76.27|75.47|76.35|75.55|76.27|75.47|4
1708110000000|2024-02-16 19:00:00|76.3|75.5|76.3|75.5|76.3|75.5|76.3|75.5|1
1708110600000|2024-02-16 19:10:00|76.2|75.4|76.25|75.45|76.27|75.47|76.2|75.4|14
1708110900000|2024-02-16 19:15:00|76.26|75.46|76.4|75.6|76.45|75.65|76.26|75.46|18
1708111200000|2024-02-16 19:20:00|76.41|75.61|76.35|75.55|76.41|75.61|76.27|75.47|18
1708111500000|2024-02-16 19:25:00|76.34|75.54|76.26|75.46|76.35|75.55|76.24|75.44|13
1708111800000|2024-02-16 19:30:00|76.25|75.45|76.14|75.34|76.25|75.45|76.08|75.28|19
1708112100000|2024-02-16 19:35:00|76.15|75.35|76.2|75.4|76.23|75.43|76.15|75.35|60
1708112400000|2024-02-16 19:40:00|76.21|75.41|76.32|75.52|76.33|75.53|76.2|75.4|25
1708112700000|2024-02-16 19:45:00|76.33|75.53|76.21|75.41|76.45|75.65|76.18|75.38|44
1708113000000|2024-02-16 19:50:00|76.22|75.42|76.05|75.25|76.25|75.45|76.05|75.25|45
1708113300000|2024-02-16 19:55:00|76.04|75.24|76.04|75.24|76.05|75.25|75.95|75.15|15
1708113600000|2024-02-16 20:00:00|76.02|75.22|76.13|75.33|76.17|75.37|76.01|75.21|43
1708113900000|2024-02-16 20:05:00|76.15|75.35|76.25|75.45|76.25|75.45|76.15|75.35|7
1708114200000|2024-02-16 20:10:00|76.24|75.44|76.25|75.45|76.25|75.45|76.23|75.43|6
1708114500000|2024-02-16 20:15:00|76.26|75.46|76.35|75.55|76.35|75.55|76.26|75.46|16
1708114800000|2024-02-16 20:20:00|76.36|75.56|76.43|75.63|76.43|75.63|76.36|75.56|11
1708115100000|2024-02-16 20:25:00|76.44|75.64|76.37|75.57|76.44|75.64|76.37|75.57|7
1708115400000|2024-02-16 20:30:00|76.38|75.58|76.45|75.65|76.45|75.65|76.37|75.57|25
1708115700000|2024-02-16 20:35:00|76.47|75.67|76.48|75.68|76.48|75.68|76.44|75.64|10
1708116000000|2024-02-16 20:40:00|76.47|75.67|76.51|75.71|76.51|75.71|76.47|75.67|43
1708116300000|2024-02-16 20:45:00|76.5|75.7|76.47|75.67|76.51|75.71|76.47|75.67|38
1708116600000|2024-02-16 20:50:00|76.46|75.66|76.45|75.65|76.46|75.66|76.42|75.62|10
1708116900000|2024-02-16 20:55:00|76.47|75.67|76.48|75.68|76.55|75.75|76.47|75.67|30
1708117200000|2024-02-16 21:00:00|76.47|75.67|76.25|75.45|76.49|75.69|76.17|75.37|57
1708117500000|2024-02-16 21:05:00|76.24|75.44|76.35|75.55|76.36|75.56|76.17|75.37|63
1708117800000|2024-02-16 21:10:00|76.36|75.56|76.45|75.65|76.47|75.67|76.35|75.55|35
1708118100000|2024-02-16 21:15:00|76.46|75.66|76.46|75.66|76.47|75.67|76.45|75.65|39
1708118400000|2024-02-16 21:20:00|76.45|75.65|76.46|75.66|76.46|75.66|76.41|75.61|36
1708118700000|2024-02-16 21:25:00|76.45|75.65|76.46|75.66|76.46|75.66|76.45|75.65|26
1708119000000|2024-02-16 21:30:00|76.45|75.65|76.48|75.68|76.53|75.73|76.41|75.61|80
1708119300000|2024-02-16 21:35:00|76.47|75.67|76.54|75.74|76.56|75.76|76.46|75.66|56
1708119600000|2024-02-16 21:40:00|76.53|75.73|76.57|75.77|76.57|75.77|76.53|75.73|45
1708119900000|2024-02-16 21:45:00|76.56|75.76|76.55|75.75|76.61|75.81|76.55|75.75|25
1708120200000|2024-02-16 21:50:00|76.54|75.74|76.56|75.76|76.57|75.77|76.54|75.74|45
1708120500000|2024-02-16 21:55:00|76.57|75.77|76.56|75.76|76.58|75.78|76.56|75.76|48
1708156800000|2024-02-17 08:00:00|77.07|76.27|77.15|76.35|77.22|76.42|77.06|76.26|70
1708157100000|2024-02-17 08:05:00|77.14|76.34|77.24|76.44|77.25|76.45|77.06|76.26|42
1708157400000|2024-02-17 08:10:00|77.23|76.43|77.12|76.32|77.23|76.43|77.12|76.32|35
1708157700000|2024-02-17 08:15:00|77.13|76.33|76.93|76.13|77.13|76.33|76.85|76.05|59
1708158000000|2024-02-17 08:20:00|76.92|76.12|76.75|75.95|76.95|76.15|76.75|75.95|63
1708158300000|2024-02-17 08:25:00|76.74|75.94|76.69|75.89|76.74|75.94|76.63|75.83|99
1708158600000|2024-02-17 08:30:00|76.7|75.9|76.54|75.74|76.84|76.04|76.54|75.74|120
1708158900000|2024-02-17 08:35:00|76.55|75.75|76.52|75.72|76.66|75.86|76.47|75.67|127
1708159200000|2024-02-17 08:40:00|76.53|75.73|76.45|75.65|76.56|75.76|76.44|75.64|99
1708159500000|2024-02-17 08:45:00|76.44|75.64|76.33|75.53|76.55|75.75|76.26|75.46|120
1708159800000|2024-02-17 08:50:00|76.34|75.54|76.46|75.66|76.54|75.74|76.26|75.46|84
1708160100000|2024-02-17 08:55:00|76.45|75.65|76.45|75.65|76.47|75.67|76.42|75.62|41
1708160400000|2024-02-17 09:00:00|76.44|75.64|76.34|75.54|76.54|75.74|76.34|75.54|60
1708160700000|2024-02-17 09:05:00|76.35|75.55|76.17|75.37|76.35|75.55|76.14|75.34|91
1708161000000|2024-02-17 09:10:00|76.16|75.36|76.34|75.54|76.35|75.55|76.16|75.36|117
1708161300000|2024-02-17 09:15:00|76.33|75.53|76.45|75.65|76.45|75.65|76.27|75.47|99
1708161600000|2024-02-17 09:20:00|76.44|75.64|76.25|75.45|76.44|75.64|76.25|75.45|79
1708161900000|2024-02-17 09:25:00|76.26|75.46|76.16|75.36|76.26|75.46|76.03|75.23|116
1708162200000|2024-02-17 09:30:00|76.17|75.37|76.34|75.54|76.35|75.55|76.16|75.36|87
1708162500000|2024-02-17 09:35:00|76.32|75.52|76.34|75.54|76.36|75.56|76.27|75.47|24
1708162800000|2024-02-17 09:40:00|76.35|75.55|76.33|75.53|76.35|75.55|76.33|75.53|7
1708163100000|2024-02-17 09:45:00|76.34|75.54|76.23|75.43|76.34|75.54|76.1|75.3|110
1708163400000|2024-02-17 09:50:00|76.22|75.42|76.06|75.26|76.24|75.44|76.05|75.25|89
1708163700000|2024-02-17 09:55:00|76.07|75.27|76.14|75.34|76.15|75.35|76.06|75.26|55
1708164000000|2024-02-17 10:00:00|76.15|75.35|76.15|75.35|76.16|75.36|75.96|75.16|104
1708164300000|2024-02-17 10:05:00|76.16|75.36|76.24|75.44|76.25|75.45|76.13|75.33|112
1708164600000|2024-02-17 10:10:00|76.23|75.43|76.15|75.35|76.24|75.44|75.95|75.15|115
1708164900000|2024-02-17 10:15:00|76.14|75.34|76.15|75.35|76.16|75.36|75.96|75.16|147
1708165200000|2024-02-17 10:20:00|76.14|75.34|75.97|75.17|76.16|75.36|75.94|75.14|135
1708165500000|2024-02-17 10:25:00|75.96|75.16|75.94|75.14|75.97|75.17|75.84|75.04|91
1708165800000|2024-02-17 10:30:00|75.95|75.15|76.04|75.24|76.05|75.25|75.86|75.06|108
1708166100000|2024-02-17 10:35:00|76.02|75.22|76.11|75.31|76.14|75.34|75.97|75.17|78
1708166400000|2024-02-17 10:40:00|76.07|75.27|75.87|75.07|76.07|75.27|75.86|75.06|61
1708166700000|2024-02-17 10:45:00|75.91|75.11|76.05|75.25|76.06|75.26|75.87|75.07|78
1708167000000|2024-02-17 10:50:00|76.04|75.24|76.06|75.26|76.07|75.27|75.97|75.17|62
1708167300000|2024-02-17 10:55:00|76.05|75.25|76.15|75.35|76.16|75.36|76.03|75.23|56
1708167600000|2024-02-17 11:00:00|76.16|75.36|76.24|75.44|76.24|75.44|76.15|75.35|90
1708167900000|2024-02-17 11:05:00|76.25|75.45|76.15|75.35|76.25|75.45|76.06|75.26|100
1708168200000|2024-02-17 11:10:00|76.14|75.34|76.26|75.46|76.26|75.46|76.13|75.33|50
1708168500000|2024-02-17 11:15:00|76.31|75.51|76.34|75.54|76.35|75.55|76.25|75.45|43
1708168800000|2024-02-17 11:20:00|76.35|75.55|76.33|75.53|76.36|75.56|76.33|75.53|63
1708169100000|2024-02-17 11:25:00|76.34|75.54|76.34|75.54|76.35|75.55|76.33|75.53|31
1708169400000|2024-02-17 11:30:00|76.32|75.52|76.42|75.62|76.42|75.62|76.25|75.45|48
1708169700000|2024-02-17 11:35:00|76.44|75.64|76.46|75.66|76.54|75.74|76.42|75.62|49
1708170000000|2024-02-17 11:40:00|76.45|75.65|76.44|75.64|76.46|75.66|76.36|75.56|91
1708170300000|2024-02-17 11:45:00|76.45|75.65|76.45|75.65|76.46|75.66|76.34|75.54|61
1708170600000|2024-02-17 11:50:00|76.46|75.66|76.45|75.65|76.47|75.67|76.44|75.64|36
1708170900000|2024-02-17 11:55:00|76.44|75.64|76.45|75.65|76.46|75.66|76.36|75.56|50
1708171200000|2024-02-17 12:00:00|76.44|75.64|76.34|75.54|76.46|75.66|76.34|75.54|37
1708171500000|2024-02-17 12:05:00|76.33|75.53|76.34|75.54|76.45|75.65|76.33|75.53|53
1708171800000|2024-02-17 12:10:00|76.35|75.55|76.34|75.54|76.35|75.55|76.34|75.54|22
1708172100000|2024-02-17 12:15:00|76.33|75.53|76.36|75.56|76.36|75.56|76.33|75.53|24
1708172400000|2024-02-17 12:20:00|76.37|75.57|76.56|75.76|76.57|75.77|76.37|75.57|37
1708172700000|2024-02-17 12:25:00|76.57|75.77|76.44|75.64|76.58|75.78|76.41|75.61|87
1708173000000|2024-02-17 12:30:00|76.45|75.65|76.45|75.65|76.47|75.67|76.44|75.64|51
1708173300000|2024-02-17 12:35:00|76.46|75.66|76.44|75.64|76.46|75.66|76.33|75.53|95
1708173600000|2024-02-17 12:40:00|76.45|75.65|76.46|75.66|76.56|75.76|76.45|75.65|49
1708173900000|2024-02-17 12:45:00|76.47|75.67|76.55|75.75|76.58|75.78|76.46|75.66|61
1708174200000|2024-02-17 12:50:00|76.56|75.76|76.54|75.74|76.57|75.77|76.47|75.67|40
1708174500000|2024-02-17 12:55:00|76.55|75.75|76.55|75.75|76.56|75.76|76.47|75.67|74
1708174800000|2024-02-17 13:00:00|76.54|75.74|76.64|75.84|76.65|75.85|76.53|75.73|57
1708175100000|2024-02-17 13:05:00|76.63|75.83|76.48|75.68|76.64|75.84|76.46|75.66|91
1708175400000|2024-02-17 13:10:00|76.47|75.67|76.36|75.56|76.51|75.71|76.35|75.55|101
1708175700000|2024-02-17 13:15:00|76.35|75.55|76.28|75.48|76.38|75.58|76.15|75.35|143
1708176000000|2024-02-17 13:20:00|76.27|75.47|76.05|75.25|76.27|75.47|75.95|75.15|226
1708176300000|2024-02-17 13:25:00|76.06|75.26|75.83|75.03|76.06|75.26|75.76|74.96|197
1708176600000|2024-02-17 13:30:00|75.85|75.05|75.74|74.94|76.07|75.27|75.66|74.86|236
1708176900000|2024-02-17 13:35:00|75.75|74.95|75.86|75.06|75.97|75.17|75.49|74.69|272
1708177200000|2024-02-17 13:40:00|75.85|75.05|75.95|75.15|75.97|75.17|75.75|74.95|174
1708177500000|2024-02-17 13:45:00|75.96|75.16|75.96|75.16|76.05|75.25|75.76|74.96|170
1708177800000|2024-02-17 13:50:00|75.95|75.15|75.84|75.04|75.95|75.15|75.79|74.99|162
1708178100000|2024-02-17 13:55:00|75.83|75.03|75.87|75.07|75.95|75.15|75.76|74.96|131
1708178400000|2024-02-17 14:00:00|75.86|75.06|76.02|75.22|76.04|75.24|75.85|75.05|141
1708178700000|2024-02-17 14:05:00|76.03|75.23|75.94|75.14|76.04|75.24|75.86|75.06|159
1708179000000|2024-02-17 14:10:00|75.95|75.15|75.87|75.07|76.05|75.25|75.86|75.06|95
1708179300000|2024-02-17 14:15:00|75.88|75.08|75.97|75.17|76.04|75.24|75.82|75.02|108
1708179600000|2024-02-17 14:20:00|75.98|75.18|76.07|75.27|76.14|75.34|75.97|75.17|65
1708179900000|2024-02-17 14:25:00|76.06|75.26|75.74|74.94|76.06|75.26|75.73|74.93|94
1708180200000|2024-02-17 14:30:00|75.75|74.95|75.24|74.44|75.76|74.96|74.85|74.05|315
1708180500000|2024-02-17 14:35:00|75.23|74.43|75.21|74.41|75.31|74.51|74.67|73.87|403
1708180800000|2024-02-17 14:40:00|75.2|74.4|75.22|74.42|75.24|74.44|75.04|74.24|251
1708181100000|2024-02-17 14:45:00|75.2|74.4|74.76|73.96|75.34|74.54|74.67|73.87|255
1708181400000|2024-02-17 14:50:00|74.77|73.97|75.02|74.22|75.1|74.3|74.76|73.96|229
1708181700000|2024-02-17 14:55:00|75.01|74.21|75.27|74.47|75.34|74.54|74.96|74.16|173
1708182000000|2024-02-17 15:00:00|75.26|74.46|75.13|74.33|75.37|74.57|75.07|74.27|222
1708182300000|2024-02-17 15:05:00|75.11|74.31|75.04|74.24|75.15|74.35|74.87|74.07|191
1708182600000|2024-02-17 15:10:00|75.03|74.23|75.22|74.42|75.24|74.44|75.03|74.23|141
1708182900000|2024-02-17 15:15:00|75.21|74.41|75.14|74.34|75.34|74.54|75.14|74.34|134
1708183200000|2024-02-17 15:20:00|75.15|74.35|75.3|74.5|75.3|74.5|75.03|74.23|167
1708183500000|2024-02-17 15:25:00|75.31|74.51|75.55|74.75|75.55|74.75|75.31|74.51|134
1708183800000|2024-02-17 15:30:00|75.54|74.74|75.56|74.76|75.74|74.94|75.54|74.74|149
1708184100000|2024-02-17 15:35:00|75.55|74.75|75.75|74.95|75.75|74.95|75.47|74.67|134
1708184400000|2024-02-17 15:40:00|75.74|74.94|75.72|74.92|75.84|75.04|75.65|74.85|133
1708184700000|2024-02-17 15:45:00|75.71|74.91|75.65|74.85|75.74|74.94|75.56|74.76|124
1708185000000|2024-02-17 15:50:00|75.66|74.86|75.76|74.96|75.77|74.97|75.64|74.84|90
1708185300000|2024-02-17 15:55:00|75.77|74.97|75.87|75.07|75.88|75.08|75.77|74.97|65
1708185600000|2024-02-17 16:00:00|75.86|75.06|75.76|74.96|75.94|75.14|75.68|74.88|107
1708185900000|2024-02-17 16:05:00|75.78|74.98|75.96|75.16|75.96|75.16|75.78|74.98|70
1708186200000|2024-02-17 16:10:00|75.94|75.14|75.86|75.06|75.94|75.14|75.84|75.04|63
1708186500000|2024-02-17 16:15:00|75.85|75.05|75.94|75.14|76.03|75.23|75.85|75.05|101
1708186800000|2024-02-17 16:20:00|75.95|75.15|76.03|75.23|76.06|75.26|75.95|75.15|69
1708187100000|2024-02-17 16:25:00|76.04|75.24|76.03|75.23|76.05|75.25|75.96|75.16|36
1708187400000|2024-02-17 16:30:00|76.02|75.22|75.83|75.03|76.04|75.24|75.74|74.94|83
1708187700000|2024-02-17 16:35:00|75.82|75.02|75.95|75.15|76.04|75.24|75.78|74.98|77
1708188000000|2024-02-17 16:40:00|75.94|75.14|76.04|75.24|76.05|75.25|75.94|75.14|67
1708188300000|2024-02-17 16:45:00|76.03|75.23|76.12|75.32|76.12|75.32|75.98|75.18|49
1708188600000|2024-02-17 16:50:00|76.11|75.31|76.11|75.31|76.15|75.35|76.05|75.25|63
1708188900000|2024-02-17 16:55:00|76.1|75.3|76.14|75.34|76.14|75.34|76.04|75.24|49
1708189200000|2024-02-17 17:00:00|76.15|75.35|76.17|75.37|76.22|75.42|76.12|75.32|66
1708189500000|2024-02-17 17:05:00|76.18|75.38|76.35|75.55|76.37|75.57|76.16|75.36|71
1708189800000|2024-02-17 17:10:00|76.36|75.56|76.44|75.64|76.44|75.64|76.33|75.53|49
1708190100000|2024-02-17 17:15:00|76.45|75.65|76.46|75.66|76.54|75.74|76.44|75.64|44
1708190400000|2024-02-17 17:20:00|76.51|75.71|76.45|75.65|76.53|75.73|76.44|75.64|50
1708190700000|2024-02-17 17:25:00|76.44|75.64|76.43|75.63|76.46|75.66|76.37|75.57|55
1708191000000|2024-02-17 17:30:00|76.44|75.64|76.44|75.64|76.45|75.65|76.36|75.56|66
1708191300000|2024-02-17 17:35:00|76.43|75.63|76.45|75.65|76.47|75.67|76.37|75.57|36
1708191600000|2024-02-17 17:40:00|76.46|75.66|76.56|75.76|76.57|75.77|76.46|75.66|43
1708191900000|2024-02-17 17:45:00|76.55|75.75|76.76|75.96|76.77|75.97|76.55|75.75|38
1708192200000|2024-02-17 17:50:00|76.75|75.95|76.75|75.95|76.83|76.03|76.74|75.94|42
1708192500000|2024-02-17 17:55:00|76.76|75.96|76.75|75.95|76.77|75.97|76.74|75.94|40
1708192800000|2024-02-17 18:00:00|76.74|75.94|76.75|75.95|76.84|76.04|76.65|75.85|63
1708193100000|2024-02-17 18:05:00|76.74|75.94|76.74|75.94|76.75|75.95|76.66|75.86|45
1708193400000|2024-02-17 18:10:00|76.75|75.95|76.75|75.95|76.77|75.97|76.74|75.94|23
1708193700000|2024-02-17 18:15:00|76.76|75.96|76.76|75.96|76.77|75.97|76.75|75.95|17
1708194000000|2024-02-17 18:20:00|76.78|75.98|76.75|75.95|76.78|75.98|76.73|75.93|21
1708194300000|2024-02-17 18:25:00|76.74|75.94|76.76|75.96|76.77|75.97|76.74|75.94|33
1708194600000|2024-02-17 18:30:00|76.75|75.95|76.74|75.94|76.79|75.99|76.66|75.86|43
1708194900000|2024-02-17 18:35:00|76.73|75.93|76.75|75.95|76.76|75.96|76.66|75.86|24
1708195200000|2024-02-17 18:40:00|76.74|75.94|76.73|75.93|76.76|75.96|76.73|75.93|13
1708195500000|2024-02-17 18:45:00|76.74|75.94|76.75|75.95|76.75|75.95|76.73|75.93|24
1708195800000|2024-02-17 18:50:00|76.74|75.94|76.67|75.87|76.75|75.95|76.65|75.85|72
1708196100000|2024-02-17 18:55:00|76.66|75.86|76.64|75.84|76.66|75.86|76.64|75.84|49
1708196400000|2024-02-17 19:00:00|76.65|75.85|76.63|75.83|76.67|75.87|76.62|75.82|27
1708196700000|2024-02-17 19:05:00|76.65|75.85|76.74|75.94|76.75|75.95|76.63|75.83|28
1708197000000|2024-02-17 19:10:00|76.73|75.93|76.75|75.95|76.76|75.96|76.73|75.93|29
1708197300000|2024-02-17 19:15:00|76.74|75.94|76.85|76.05|76.89|76.09|76.74|75.94|65
1708197600000|2024-02-17 19:20:00|76.86|76.06|76.85|76.05|76.94|76.14|76.76|75.96|68
1708197900000|2024-02-17 19:25:00|76.86|76.06|76.87|76.07|76.95|76.15|76.83|76.03|47
1708198200000|2024-02-17 19:30:00|76.88|76.08|76.77|75.97|76.94|76.14|76.77|75.97|84
1708198500000|2024-02-17 19:35:00|76.78|75.98|76.77|75.97|76.78|75.98|76.67|75.87|90
1708198800000|2024-02-17 19:40:00|76.75|75.95|76.79|75.99|76.88|76.08|76.75|75.95|101
1708199100000|2024-02-17 19:45:00|76.84|76.04|76.76|75.96|76.84|76.04|76.74|75.94|58
1708199400000|2024-02-17 19:50:00|76.75|75.95|76.84|76.04|76.86|76.06|76.75|75.95|61
1708199700000|2024-02-17 19:55:00|76.85|76.05|76.86|76.06|76.86|76.06|76.78|75.98|36
1708200000000|2024-02-17 20:00:00|76.85|76.05|76.77|75.97|76.86|76.06|76.75|75.95|35
1708200300000|2024-02-17 20:05:00|76.76|75.96|76.74|75.94|76.78|75.98|76.74|75.94|30
1708200600000|2024-02-17 20:10:00|76.75|75.95|76.76|75.96|76.76|75.96|76.65|75.85|66
1708200900000|2024-02-17 20:15:00|76.77|75.97|76.85|76.05|76.86|76.06|76.75|75.95|59
1708201200000|2024-02-17 20:20:00|76.84|76.04|76.95|76.15|76.96|76.16|76.84|76.04|69
1708201500000|2024-02-17 20:25:00|76.96|76.16|77.02|76.22|77.03|76.23|76.96|76.16|62
1708201800000|2024-02-17 20:30:00|77.03|76.23|76.98|76.18|77.06|76.26|76.96|76.16|46
1708202100000|2024-02-17 20:35:00|76.99|76.19|76.95|76.15|76.99|76.19|76.93|76.13|77
1708202400000|2024-02-17 20:40:00|76.96|76.16|76.96|76.16|77.05|76.25|76.94|76.14|40
1708202700000|2024-02-17 20:45:00|76.95|76.15|76.96|76.16|76.97|76.17|76.85|76.05|66
1708203000000|2024-02-17 20:50:00|76.97|76.17|77.08|76.28|77.11|76.31|76.95|76.15|87
1708203300000|2024-02-17 20:55:00|77.09|76.29|77.06|76.26|77.11|76.31|77.06|76.26|66
1708203600000|2024-02-17 21:00:00|77.05|76.25|77.02|76.22|77.11|76.31|77.02|76.22|76
1708203900000|2024-02-17 21:05:00|76.99|76.19|77.06|76.26|77.08|76.28|76.95|76.15|83
1708204200000|2024-02-17 21:10:00|77.07|76.27|77.15|76.35|77.17|76.37|77.07|76.27|51
1708204500000|2024-02-17 21:15:00|77.14|76.34|77.2|76.4|77.27|76.47|77.14|76.34|58
1708204800000|2024-02-17 21:20:00|77.21|76.41|77.46|76.66|77.46|76.66|77.2|76.4|104
1708205100000|2024-02-17 21:25:00|77.45|76.65|77.46|76.66|77.47|76.67|77.39|76.59|100
1708205400000|2024-02-17 21:30:00|77.45|76.65|77.67|76.87|77.69|76.89|77.44|76.64|96
1708205700000|2024-02-17 21:35:00|77.66|76.86|77.63|76.83|77.66|76.86|77.55|76.75|93
1708206000000|2024-02-17 21:40:00|77.62|76.82|77.64|76.84|77.65|76.85|77.55|76.75|94
1708206300000|2024-02-17 21:45:00|77.63|76.83|77.56|76.76|77.64|76.84|77.55|76.75|60
1708206600000|2024-02-17 21:50:00|77.55|76.75|77.44|76.64|77.55|76.75|77.39|76.59|79
1708206900000|2024-02-17 21:55:00|77.43|76.63|77.45|76.65|77.48|76.68|77.37|76.57|84
1708207200000|2024-02-17 22:00:00|77.4|76.6|77.24|76.44|77.4|76.6|77.16|76.36|95
1708207500000|2024-02-17 22:05:00|77.25|76.45|77.26|76.46|77.36|76.56|77.24|76.44|53
1708207800000|2024-02-17 22:10:00|77.25|76.45|77.26|76.46|77.26|76.46|77.24|76.44|58
1708208100000|2024-02-17 22:15:00|77.25|76.45|77.34|76.54|77.34|76.54|77.25|76.45|28
1708208400000|2024-02-17 22:20:00|77.33|76.53|77.34|76.54|77.36|76.56|77.26|76.46|38
1708208700000|2024-02-17 22:25:00|77.35|76.55|77.25|76.45|77.35|76.55|77.25|76.45|24
1708209000000|2024-02-17 22:30:00|77.26|76.46|77.25|76.45|77.26|76.46|77.24|76.44|34
1708209300000|2024-02-17 22:35:00|77.24|76.44|77.24|76.44|77.26|76.46|77.19|76.39|38
1708209600000|2024-02-17 22:40:00|77.23|76.43|77.17|76.37|77.24|76.44|77.17|76.37|55
1708209900000|2024-02-17 22:45:00|77.16|76.36|77.15|76.35|77.16|76.36|77.14|76.34|8
1708210200000|2024-02-17 22:50:00|77.16|76.36|77.15|76.35|77.17|76.37|77.15|76.35|34
1708210500000|2024-02-17 22:55:00|77.14|76.34|77.17|76.37|77.18|76.38|77.14|76.34|51
1708210800000|2024-02-17 23:00:00|77.18|76.38|76.97|76.17|77.18|76.38|76.97|76.17|65
1708211100000|2024-02-17 23:05:00|76.96|76.16|77.07|76.27|77.09|76.29|76.96|76.16|94
1708211400000|2024-02-17 23:10:00|77.08|76.28|77.16|76.36|77.16|76.36|77.04|76.24|37
1708211700000|2024-02-17 23:15:00|77.17|76.37|77.07|76.27|77.17|76.37|77.05|76.25|37
1708212000000|2024-02-17 23:20:00|77.06|76.26|77.15|76.35|77.15|76.35|77.06|76.26|53
1708212300000|2024-02-17 23:25:00|77.14|76.34|77.24|76.44|77.25|76.45|77.14|76.34|40
1708212600000|2024-02-17 23:30:00|77.25|76.45|77.16|76.36|77.25|76.45|77.13|76.33|100
1708212900000|2024-02-17 23:35:00|77.15|76.35|77.24|76.44|77.24|76.44|77.15|76.35|39
1708213200000|2024-02-17 23:40:00|77.23|76.43|77.25|76.45|77.26|76.46|77.23|76.43|41
1708213500000|2024-02-17 23:45:00|77.26|76.46|77.25|76.45|77.26|76.46|77.24|76.44|48
1708213800000|2024-02-17 23:50:00|77.26|76.46|77.25|76.45|77.28|76.48|77.18|76.38|41
1708214100000|2024-02-17 23:55:00|77.24|76.44|77.16|76.36|77.25|76.45|77.15|76.35|29
1708214400000|2024-02-18 00:00:00|77.17|76.37|77.14|76.34|77.25|76.45|77.14|76.34|54
1708214700000|2024-02-18 00:05:00|77.15|76.35|77.12|76.32|77.17|76.37|77.04|76.24|49
1708215000000|2024-02-18 00:10:00|77.13|76.33|77.15|76.35|77.15|76.35|77.06|76.26|67
1708215300000|2024-02-18 00:15:00|77.16|76.36|77.33|76.53|77.35|76.55|77.16|76.36|59
1708215600000|2024-02-18 00:20:00|77.35|76.55|77.37|76.57|77.5|76.7|77.32|76.52|93
1708215900000|2024-02-18 00:25:00|77.38|76.58|77.34|76.54|77.42|76.62|77.26|76.46|62
1708216200000|2024-02-18 00:30:00|77.35|76.55|77.26|76.46|77.36|76.56|77.25|76.45|99
1708216500000|2024-02-18 00:35:00|77.27|76.47|77.14|76.34|77.27|76.47|77.07|76.27|98
1708216800000|2024-02-18 00:40:00|77.13|76.33|77.05|76.25|77.15|76.35|77.05|76.25|68
1708217100000|2024-02-18 00:45:00|77.06|76.26|76.96|76.16|77.06|76.26|76.95|76.15|82
1708217400000|2024-02-18 00:50:00|76.95|76.15|77.04|76.24|77.05|76.25|76.95|76.15|63
1708217700000|2024-02-18 00:55:00|77.02|76.22|77.24|76.44|77.24|76.44|77.02|76.22|79
1708218000000|2024-02-18 01:00:00|77.23|76.43|77.26|76.46|77.35|76.55|77.23|76.43|124
1708218300000|2024-02-18 01:05:00|77.25|76.45|77.26|76.46|77.33|76.53|77.25|76.45|65
1708218600000|2024-02-18 01:10:00|77.25|76.45|77.22|76.42|77.25|76.45|77.17|76.37|76
1708218900000|2024-02-18 01:15:00|77.23|76.43|77.17|76.37|77.27|76.47|77.16|76.36|88
1708219200000|2024-02-18 01:20:00|77.18|76.38|77.17|76.37|77.19|76.39|77.16|76.36|43
1708219500000|2024-02-18 01:25:00|77.16|76.36|77.26|76.46|77.26|76.46|77.16|76.36|52
1708219800000|2024-02-18 01:30:00|77.25|76.45|77.24|76.44|77.45|76.65|77.16|76.36|100
1708220100000|2024-02-18 01:35:00|77.23|76.43|77.21|76.41|77.24|76.44|77.15|76.35|93
1708220400000|2024-02-18 01:40:00|77.22|76.42|77.04|76.24|77.22|76.42|77.04|76.24|77
1708220700000|2024-02-18 01:45:00|77.05|76.25|76.95|76.15|77.06|76.26|76.88|76.08|125
1708221000000|2024-02-18 01:50:00|76.94|76.14|76.93|76.13|77.05|76.25|76.93|76.13|72
1708221300000|2024-02-18 01:55:00|76.91|76.11|76.85|76.05|76.91|76.11|76.76|75.96|96
1708221600000|2024-02-18 02:00:00|76.86|76.06|76.88|76.08|76.88|76.08|76.78|75.98|100
1708221900000|2024-02-18 02:05:00|76.87|76.07|76.75|75.95|76.88|76.08|76.65|75.85|124
1708222200000|2024-02-18 02:10:00|76.76|75.96|76.97|76.17|76.98|76.18|76.75|75.95|129
1708222500000|2024-02-18 02:15:00|76.98|76.18|77.16|76.36|77.17|76.37|76.97|76.17|59
1708222800000|2024-02-18 02:20:00|77.15|76.35|77.07|76.27|77.19|76.39|77.07|76.27|81
1708223100000|2024-02-18 02:25:00|77.06|76.26|77.14|76.34|77.15|76.35|77.06|76.26|62
1708223400000|2024-02-18 02:30:00|77.15|76.35|77.16|76.36|77.23|76.43|77.15|76.35|60
1708223700000|2024-02-18 02:35:00|77.17|76.37|77.15|76.35|77.23|76.43|77.05|76.25|85
1708224000000|2024-02-18 02:40:00|77.16|76.36|77.22|76.42|77.23|76.43|77.14|76.34|119
1708224300000|2024-02-18 02:45:00|77.23|76.43|77.07|76.27|77.24|76.44|77.04|76.24|101
1708224600000|2024-02-18 02:50:00|77.06|76.26|76.94|76.14|77.06|76.26|76.85|76.05|88
1708224900000|2024-02-18 02:55:00|76.93|76.13|76.97|76.17|77.03|76.23|76.91|76.11|88
1708225200000|2024-02-18 03:00:00|76.96|76.16|76.96|76.16|77.06|76.26|76.94|76.14|76
1708225500000|2024-02-18 03:05:00|76.95|76.15|76.96|76.16|77.04|76.24|76.94|76.14|68
1708225800000|2024-02-18 03:10:00|76.95|76.15|77.02|76.22|77.04|76.24|76.94|76.14|74
1708226100000|2024-02-18 03:15:00|77.01|76.21|76.85|76.05|77.02|76.22|76.84|76.04|68
1708226400000|2024-02-18 03:20:00|76.86|76.06|76.94|76.14|76.95|76.15|76.85|76.05|65
1708226700000|2024-02-18 03:25:00|76.93|76.13|76.98|76.18|77.05|76.25|76.93|76.13|48
1708227000000|2024-02-18 03:30:00|76.97|76.17|77.04|76.24|77.05|76.25|76.94|76.14|59
1708227300000|2024-02-18 03:35:00|77.03|76.23|77.11|76.31|77.11|76.31|77.03|76.23|38
1708227600000|2024-02-18 03:40:00|77.12|76.32|77.12|76.32|77.14|76.34|77.05|76.25|40
1708227900000|2024-02-18 03:45:00|77.15|76.35|77.15|76.35|77.16|76.36|77.14|76.34|21
1708228200000|2024-02-18 03:50:00|77.14|76.34|77.21|76.41|77.24|76.44|77.14|76.34|53
1708228500000|2024-02-18 03:55:00|77.2|76.4|77.24|76.44|77.25|76.45|77.2|76.4|14
1708228800000|2024-02-18 04:00:00|77.25|76.45|77.24|76.44|77.27|76.47|77.15|76.35|77
1708229100000|2024-02-18 04:05:00|77.25|76.45|77.24|76.44|77.29|76.49|77.24|76.44|66
1708229400000|2024-02-18 04:10:00|77.25|76.45|77.29|76.49|77.29|76.49|77.24|76.44|37
1708229700000|2024-02-18 04:15:00|77.28|76.48|77.33|76.53|77.34|76.54|77.25|76.45|44
1708230000000|2024-02-18 04:20:00|77.32|76.52|77.37|76.57|77.47|76.67|77.32|76.52|44
1708230300000|2024-02-18 04:25:00|77.36|76.56|77.44|76.64|77.47|76.67|77.36|76.56|65
1708230600000|2024-02-18 04:30:00|77.45|76.65|77.35|76.55|77.47|76.67|77.34|76.54|71
1708230900000|2024-02-18 04:35:00|77.36|76.56|77.43|76.63|77.44|76.64|77.35|76.55|70
1708231200000|2024-02-18 04:40:00|77.42|76.62|77.36|76.56|77.43|76.63|77.35|76.55|52
1708231500000|2024-02-18 04:45:00|77.38|76.58|77.42|76.62|77.44|76.64|77.36|76.56|29
1708231800000|2024-02-18 04:50:00|77.44|76.64|77.54|76.74|77.55|76.75|77.42|76.62|30
1708232100000|2024-02-18 04:55:00|77.53|76.73|77.53|76.73|77.54|76.74|77.48|76.68|23
1708232400000|2024-02-18 05:00:00|77.52|76.72|77.42|76.62|77.52|76.72|77.4|76.6|51
1708232700000|2024-02-18 05:05:00|77.43|76.63|77.54|76.74|77.54|76.74|77.43|76.63|38
1708233000000|2024-02-18 05:10:00|77.55|76.75|77.67|76.87|77.67|76.87|77.55|76.75|48
1708233300000|2024-02-18 05:15:00|77.68|76.88|77.68|76.88|77.75|76.95|77.66|76.86|46
1708233600000|2024-02-18 05:20:00|77.69|76.89|77.66|76.86|77.72|76.92|77.56|76.76|82
1708233900000|2024-02-18 05:25:00|77.64|76.84|77.86|77.06|77.86|77.06|77.64|76.84|47
1708234200000|2024-02-18 05:30:00|77.85|77.05|78.16|77.36|78.25|77.45|77.85|77.05|68
1708234500000|2024-02-18 05:35:00|78.15|77.35|78.22|77.42|78.25|77.45|78.09|77.29|114
1708234800000|2024-02-18 05:40:00|78.23|77.43|78.18|77.38|78.24|77.44|78.16|77.36|90
1708235100000|2024-02-18 05:45:00|78.19|77.39|78.05|77.25|78.24|77.44|78.05|77.25|56
1708235400000|2024-02-18 05:50:00|78.04|77.24|78.15|77.35|78.15|77.35|77.96|77.16|49
1708235700000|2024-02-18 05:55:00|78.14|77.34|78.14|77.34|78.16|77.36|78.14|77.34|25
1708236000000|2024-02-18 06:00:00|78.15|77.35|78.13|77.33|78.17|77.37|78.1|77.3|35
1708236300000|2024-02-18 06:05:00|78.14|77.34|78.15|77.35|78.16|77.36|78.14|77.34|28
1708236600000|2024-02-18 06:10:00|78.14|77.34|78.12|77.32|78.14|77.34|78.05|77.25|48
1708236900000|2024-02-18 06:15:00|78.13|77.33|78.13|77.33|78.25|77.45|78.12|77.32|70
1708237200000|2024-02-18 06:20:00|78.12|77.32|77.95|77.15|78.13|77.33|77.94|77.14|41
1708237500000|2024-02-18 06:25:00|77.94|77.14|77.74|76.94|77.95|77.15|77.73|76.93|95
1708237800000|2024-02-18 06:30:00|77.73|76.93|77.75|76.95|77.95|77.15|77.65|76.85|105
1708238100000|2024-02-18 06:35:00|77.76|76.96|77.75|76.95|77.85|77.05|77.72|76.92|102
1708238400000|2024-02-18 06:40:00|77.76|76.96|77.73|76.93|77.82|77.02|77.71|76.91|127
1708238700000|2024-02-18 06:45:00|77.74|76.94|77.25|76.45|77.75|76.95|77.23|76.43|119
1708239000000|2024-02-18 06:50:00|77.26|76.46|77.66|76.86|77.66|76.86|77.25|76.45|97
1708239300000|2024-02-18 06:55:00|77.67|76.87|77.66|76.86|77.76|76.96|77.64|76.84|100
1708239600000|2024-02-18 07:00:00|77.67|76.87|77.44|76.64|77.76|76.96|77.44|76.64|110
1708239900000|2024-02-18 07:05:00|77.43|76.63|77.59|76.79|77.6|76.8|77.35|76.55|130
1708240200000|2024-02-18 07:10:00|77.56|76.76|77.59|76.79|77.67|76.87|77.53|76.73|79
1708240500000|2024-02-18 07:15:00|77.6|76.8|77.76|76.96|77.77|76.97|77.6|76.8|87
1708240800000|2024-02-18 07:20:00|77.77|76.97|77.97|77.17|77.97|77.17|77.76|76.96|94
1708241100000|2024-02-18 07:25:00|77.96|77.16|77.78|76.98|77.96|77.16|77.77|76.97|124
1708241400000|2024-02-18 07:30:00|77.79|76.99|77.91|77.11|77.96|77.16|77.76|76.96|83
1708241700000|2024-02-18 07:35:00|77.93|77.13|78.33|77.53|78.34|77.54|77.93|77.13|104
1708242000000|2024-02-18 07:40:00|78.34|77.54|78.37|77.57|78.38|77.58|78.25|77.45|77
1708242300000|2024-02-18 07:45:00|78.36|77.56|78.35|77.55|78.38|77.58|78.28|77.48|69
1708242600000|2024-02-18 07:50:00|78.34|77.54|78.25|77.45|78.36|77.56|78.25|77.45|88
1708242900000|2024-02-18 07:55:00|78.24|77.44|78.26|77.46|78.26|77.46|78.16|77.36|78
1708243200000|2024-02-18 08:00:00|78.25|77.45|78.23|77.43|78.34|77.54|78.22|77.42|82
1708243500000|2024-02-18 08:05:00|78.24|77.44|78.25|77.45|78.26|77.46|78.23|77.43|22
1708243800000|2024-02-18 08:10:00|78.24|77.44|78.23|77.43|78.26|77.46|78.15|77.35|76
1708244100000|2024-02-18 08:15:00|78.22|77.42|78.22|77.42|78.26|77.46|78.15|77.35|55
1708244400000|2024-02-18 08:20:00|78.18|77.38|78.24|77.44|78.26|77.46|78.17|77.37|53
1708244700000|2024-02-18 08:25:00|78.25|77.45|78.25|77.45|78.26|77.46|78.24|77.44|39
1708245000000|2024-02-18 08:30:00|78.26|77.46|78.45|77.65|78.46|77.66|78.25|77.45|50
1708245300000|2024-02-18 08:35:00|78.44|77.64|78.54|77.74|78.55|77.75|78.44|77.64|49
1708245600000|2024-02-18 08:40:00|78.55|77.75|78.53|77.73|78.55|77.75|78.44|77.64|85
1708245900000|2024-02-18 08:45:00|78.54|77.74|78.63|77.83|78.66|77.86|78.54|77.74|62
1708246200000|2024-02-18 08:50:00|78.62|77.82|78.63|77.83|78.68|77.88|78.62|77.82|64
1708246500000|2024-02-18 08:55:00|78.64|77.84|78.63|77.83|78.67|77.87|78.62|77.82|56
1708246800000|2024-02-18 09:00:00|78.62|77.82|78.63|77.83|78.76|77.96|78.62|77.82|144
1708247100000|2024-02-18 09:05:00|78.62|77.82|78.59|77.79|78.64|77.84|78.55|77.75|79
1708247400000|2024-02-18 09:10:00|78.6|77.8|78.66|77.86|78.68|77.88|78.58|77.78|66
1708247700000|2024-02-18 09:15:00|78.65|77.85|78.73|77.93|78.76|77.96|78.65|77.85|79
1708248000000|2024-02-18 09:20:00|78.74|77.94|78.86|78.06|78.88|78.08|78.74|77.94|43
1708248300000|2024-02-18 09:25:00|78.87|78.07|78.65|77.85|78.88|78.08|78.57|77.77|69
1708248600000|2024-02-18 09:30:00|78.66|77.86|78.56|77.76|78.75|77.95|78.55|77.75|121
1708248900000|2024-02-18 09:35:00|78.57|77.77|78.44|77.64|78.65|77.85|78.44|77.64|72
1708249200000|2024-02-18 09:40:00|78.43|77.63|78.77|77.97|78.77|77.97|78.43|77.63|73
1708249500000|2024-02-18 09:45:00|78.78|77.98|78.76|77.96|78.85|78.05|78.74|77.94|77
1708249800000|2024-02-18 09:50:00|78.75|77.95|78.76|77.96|78.77|77.97|78.67|77.87|63
1708250100000|2024-02-18 09:55:00|78.75|77.95|78.76|77.96|78.78|77.98|78.75|77.95|46
1708250400000|2024-02-18 10:00:00|78.75|77.95|78.78|77.98|78.84|78.04|78.75|77.95|91
1708250700000|2024-02-18 10:05:00|78.77|77.97|78.78|77.98|78.86|78.06|78.76|77.96|67
1708251000000|2024-02-18 10:10:00|78.77|77.97|78.81|78.01|78.84|78.04|78.75|77.95|120
1708251300000|2024-02-18 10:15:00|78.78|77.98|78.74|77.94|78.78|77.98|78.73|77.93|51
1708251600000|2024-02-18 10:20:00|78.73|77.93|78.63|77.83|78.73|77.93|78.62|77.82|89
1708251900000|2024-02-18 10:25:00|78.62|77.82|78.53|77.73|78.64|77.84|78.51|77.71|97
1708252200000|2024-02-18 10:30:00|78.52|77.72|78.54|77.74|78.55|77.75|78.42|77.62|128
1708252500000|2024-02-18 10:35:00|78.55|77.75|78.47|77.67|78.56|77.76|78.45|77.65|102
1708252800000|2024-02-18 10:40:00|78.46|77.66|78.37|77.57|78.47|77.67|78.33|77.53|60
1708253100000|2024-02-18 10:45:00|78.36|77.56|78.45|77.65|78.47|77.67|78.35|77.55|99
1708253400000|2024-02-18 10:50:00|78.44|77.64|78.35|77.55|78.47|77.67|78.34|77.54|71
1708253700000|2024-02-18 10:55:00|78.34|77.54|78.43|77.63|78.44|77.64|78.34|77.54|70
1708254000000|2024-02-18 11:00:00|78.42|77.62|78.53|77.73|78.53|77.73|78.34|77.54|77
1708254300000|2024-02-18 11:05:00|78.54|77.74|78.63|77.83|78.65|77.85|78.54|77.74|23
1708254600000|2024-02-18 11:10:00|78.64|77.84|78.56|77.76|78.65|77.85|78.49|77.69|47
1708254900000|2024-02-18 11:15:00|78.55|77.75|78.55|77.75|78.65|77.85|78.53|77.73|95
1708255200000|2024-02-18 11:20:00|78.56|77.76|78.56|77.76|78.66|77.86|78.55|77.75|60
1708255500000|2024-02-18 11:25:00|78.59|77.79|78.64|77.84|78.65|77.85|78.56|77.76|51
1708255800000|2024-02-18 11:30:00|78.62|77.82|78.67|77.87|78.75|77.95|78.62|77.82|41
1708256100000|2024-02-18 11:35:00|78.66|77.86|78.63|77.83|78.67|77.87|78.54|77.74|23
1708256400000|2024-02-18 11:40:00|78.62|77.82|78.53|77.73|78.62|77.82|78.53|77.73|14
1708256700000|2024-02-18 11:45:00|78.55|77.75|78.25|77.45|78.56|77.76|78.25|77.45|38
1708257000000|2024-02-18 11:50:00|78.26|77.46|78.34|77.54|78.4|77.6|78.26|77.46|68
1708257300000|2024-02-18 11:55:00|78.33|77.53|78.34|77.54|78.36|77.56|78.33|77.53|14
1708257600000|2024-02-18 12:00:00|78.33|77.53|78.26|77.46|78.34|77.54|78.23|77.43|44
1708257900000|2024-02-18 12:05:00|78.25|77.45|78.35|77.55|78.36|77.56|78.25|77.45|53
1708258200000|2024-02-18 12:10:00|78.34|77.54|78.25|77.45|78.35|77.55|78.25|77.45|39
1708258500000|2024-02-18 12:15:00|78.26|77.46|78.26|77.46|78.29|77.49|78.24|77.44|47
1708258800000|2024-02-18 12:20:00|78.27|77.47|78.25|77.45|78.28|77.48|78.24|77.44|27
1708259100000|2024-02-18 12:25:00|78.24|77.44|78.19|77.39|78.25|77.45|78.16|77.36|34
1708259400000|2024-02-18 12:30:00|78.17|77.37|77.96|77.16|78.19|77.39|77.96|77.16|83
1708259700000|2024-02-18 12:35:00|77.97|77.17|78.16|77.36|78.16|77.36|77.94|77.14|90
1708260000000|2024-02-18 12:40:00|78.18|77.38|78.17|77.37|78.19|77.39|78.15|77.35|33
1708260300000|2024-02-18 12:45:00|78.16|77.36|77.96|77.16|78.16|77.36|77.95|77.15|44
1708260600000|2024-02-18 12:50:00|77.95|77.15|77.86|77.06|77.96|77.16|77.85|77.05|103
1708260900000|2024-02-18 12:55:00|77.88|77.08|77.85|77.05|77.88|77.08|77.67|76.87|113
1708261200000|2024-02-18 13:00:00|77.84|77.04|77.94|77.14|77.99|77.19|77.84|77.04|130
1708261500000|2024-02-18 13:05:00|77.95|77.15|77.96|77.16|77.98|77.18|77.86|77.06|61
1708261800000|2024-02-18 13:10:00|77.95|77.15|77.86|77.06|77.96|77.16|77.85|77.05|54
1708262100000|2024-02-18 13:15:00|77.85|77.05|77.87|77.07|77.96|77.16|77.85|77.05|71
1708262400000|2024-02-18 13:20:00|77.88|77.08|77.97|77.17|77.97|77.17|77.86|77.06|68
1708262700000|2024-02-18 13:25:00|77.96|77.16|77.87|77.07|78.03|77.23|77.87|77.07|79
1708263000000|2024-02-18 13:30:00|77.88|77.08|77.67|76.87|77.88|77.08|77.67|76.87|82
1708263300000|2024-02-18 13:35:00|77.66|76.86|77.85|77.05|77.85|77.05|77.64|76.84|81
1708263600000|2024-02-18 13:40:00|77.81|77.01|77.85|77.05|77.86|77.06|77.76|76.96|78
1708263900000|2024-02-18 13:45:00|77.86|77.06|77.86|77.06|77.93|77.13|77.85|77.05|39
1708264200000|2024-02-18 13:50:00|77.87|77.07|77.87|77.07|77.96|77.16|77.82|77.02|82
1708264500000|2024-02-18 13:55:00|77.86|77.06|77.75|76.95|77.86|77.06|77.74|76.94|66
1708264800000|2024-02-18 14:00:00|77.76|76.96|77.76|76.96|77.84|77.04|77.75|76.95|74
1708265100000|2024-02-18 14:05:00|77.77|76.97|77.83|77.03|77.87|77.07|77.77|76.97|59
1708265400000|2024-02-18 14:10:00|77.84|77.04|77.76|76.96|77.85|77.05|77.75|76.95|37
1708265700000|2024-02-18 14:15:00|77.77|76.97|77.95|77.15|77.95|77.15|77.76|76.96|55
1708266000000|2024-02-18 14:20:00|77.94|77.14|77.95|77.15|77.96|77.16|77.94|77.14|20
1708266300000|2024-02-18 14:25:00|77.94|77.14|77.85|77.05|77.94|77.14|77.84|77.04|54
1708266600000|2024-02-18 14:30:00|77.84|77.04|77.88|77.08|77.94|77.14|77.84|77.04|46
1708266900000|2024-02-18 14:35:00|77.93|77.13|78.06|77.26|78.07|77.27|77.92|77.12|98
1708267200000|2024-02-18 14:40:00|78.07|77.27|78.07|77.27|78.14|77.34|78.06|77.26|62
1708267500000|2024-02-18 14:45:00|78.08|77.28|78.16|77.36|78.17|77.37|78.08|77.28|22
1708267800000|2024-02-18 14:50:00|78.17|77.37|78.27|77.47|78.27|77.47|78.16|77.36|38
1708268100000|2024-02-18 14:55:00|78.26|77.46|78.16|77.36|78.26|77.46|78.13|77.33|47
1708268400000|2024-02-18 15:00:00|78.15|77.35|78.06|77.26|78.16|77.36|78.06|77.26|91
1708268700000|2024-02-18 15:05:00|78.05|77.25|78.07|77.27|78.08|77.28|78.03|77.23|46
1708269000000|2024-02-18 15:10:00|78.08|77.28|78.07|77.27|78.16|77.36|78.04|77.24|55
1708269300000|2024-02-18 15:15:00|78.08|77.28|78.24|77.44|78.24|77.44|78.08|77.28|80
1708269600000|2024-02-18 15:20:00|78.23|77.43|78.27|77.47|78.28|77.48|78.23|77.43|57
1708269900000|2024-02-18 15:25:00|78.28|77.48|78.19|77.39|78.28|77.48|78.18|77.38|41
1708270200000|2024-02-18 15:30:00|78.2|77.4|78.24|77.44|78.26|77.46|78.2|77.4|33
1708270500000|2024-02-18 15:35:00|78.23|77.43|78.08|77.28|78.25|77.45|78.06|77.26|112
1708270800000|2024-02-18 15:40:00|78.07|77.27|78.16|77.36|78.16|77.36|78.07|77.27|114
1708271100000|2024-02-18 15:45:00|78.15|77.35|77.96|77.16|78.16|77.36|77.96|77.16|46
1708271400000|2024-02-18 15:50:00|77.97|77.17|78.07|77.27|78.07|77.27|77.96|77.16|55
1708271700000|2024-02-18 15:55:00|78.05|77.25|78.06|77.26|78.07|77.27|78|77.2|33
1708272000000|2024-02-18 16:00:00|78.07|77.27|77.87|77.07|78.07|77.27|77.86|77.06|72
1708272300000|2024-02-18 16:05:00|77.88|77.08|77.96|77.16|77.97|77.17|77.86|77.06|58
1708272600000|2024-02-18 16:10:00|77.97|77.17|77.96|77.16|77.98|77.18|77.94|77.14|54
1708272900000|2024-02-18 16:15:00|77.94|77.14|77.75|76.95|77.94|77.14|77.75|76.95|60
1708273200000|2024-02-18 16:20:00|77.76|76.96|77.63|76.83|77.76|76.96|77.63|76.83|63
1708273500000|2024-02-18 16:25:00|77.64|76.84|77.66|76.86|77.68|76.88|77.58|76.78|56
1708273800000|2024-02-18 16:30:00|77.67|76.87|77.67|76.87|77.68|76.88|77.64|76.84|85
1708274100000|2024-02-18 16:35:00|77.68|76.88|77.67|76.87|77.68|76.88|77.55|76.75|61
1708274400000|2024-02-18 16:40:00|77.69|76.89|77.74|76.94|77.75|76.95|77.65|76.85|65
1708274700000|2024-02-18 16:45:00|77.73|76.93|77.77|76.97|77.82|77.02|77.69|76.89|101
1708275000000|2024-02-18 16:50:00|77.76|76.96|77.77|76.97|77.77|76.97|77.67|76.87|77
1708275300000|2024-02-18 16:55:00|77.78|76.98|77.93|77.13|77.96|77.16|77.77|76.97|132
1708275600000|2024-02-18 17:00:00|77.95|77.15|77.9|77.1|77.96|77.16|77.86|77.06|95
1708275900000|2024-02-18 17:05:00|77.91|77.11|78.04|77.24|78.15|77.35|77.9|77.1|51
1708276200000|2024-02-18 17:10:00|78.05|77.25|78.16|77.36|78.16|77.36|78.04|77.24|123
1708276500000|2024-02-18 17:15:00|78.17|77.37|78.1|77.3|78.17|77.37|78.07|77.27|89
1708276800000|2024-02-18 17:20:00|78.11|77.31|78.11|77.31|78.11|77.31|78.08|77.28|52
1708277100000|2024-02-18 17:25:00|78.12|77.32|78.27|77.47|78.31|77.51|78.12|77.32|75
1708277400000|2024-02-18 17:30:00|78.26|77.46|78.2|77.4|78.26|77.46|78.14|77.34|92
1708277700000|2024-02-18 17:35:00|78.19|77.39|78.26|77.46|78.27|77.47|78.19|77.39|86
1708278000000|2024-02-18 17:40:00|78.27|77.47|78.15|77.35|78.27|77.47|78.14|77.34|81
1708278300000|2024-02-18 17:45:00|78.14|77.34|77.86|77.06|78.15|77.35|77.8|77|93
1708278600000|2024-02-18 17:50:00|77.85|77.05|77.94|77.14|77.96|77.16|77.84|77.04|68
1708278900000|2024-02-18 17:55:00|77.93|77.13|77.95|77.15|77.95|77.15|77.86|77.06|86
1708279200000|2024-02-18 18:00:00|77.94|77.14|77.84|77.04|77.95|77.15|77.83|77.03|69
1708279500000|2024-02-18 18:05:00|77.85|77.05|77.94|77.14|77.99|77.19|77.85|77.05|97
1708279800000|2024-02-18 18:10:00|77.95|77.15|77.96|77.16|77.97|77.17|77.89|77.09|34
1708280100000|2024-02-18 18:15:00|77.93|77.13|77.98|77.18|78.06|77.26|77.93|77.13|87
1708280400000|2024-02-18 18:20:00|77.99|77.19|77.99|77.19|78.09|77.29|77.96|77.16|95
1708280700000|2024-02-18 18:25:00|77.98|77.18|77.95|77.15|77.99|77.19|77.89|77.09|52
1708281000000|2024-02-18 18:30:00|77.96|77.16|77.88|77.08|78|77.2|77.87|77.07|81
1708281300000|2024-02-18 18:35:00|77.89|77.09|77.79|76.99|77.95|77.15|77.78|76.98|91
1708281600000|2024-02-18 18:40:00|77.8|77|77.74|76.94|77.8|77|77.64|76.84|69
1708281900000|2024-02-18 18:45:00|77.75|76.95|77.97|77.17|77.97|77.17|77.67|76.87|83
1708282200000|2024-02-18 18:50:00|77.96|77.16|78.01|77.21|78.06|77.26|77.88|77.08|91
1708282500000|2024-02-18 18:55:00|78|77.2|78.06|77.26|78.08|77.28|78|77.2|59
1708282800000|2024-02-18 19:00:00|78.05|77.25|77.97|77.17|78.07|77.27|77.85|77.05|139
1708283100000|2024-02-18 19:05:00|77.98|77.18|77.96|77.16|78.07|77.27|77.94|77.14|77
1708283400000|2024-02-18 19:10:00|77.95|77.15|78.05|77.25|78.05|77.25|77.95|77.15|26
1708283700000|2024-02-18 19:15:00|78.04|77.24|77.88|77.08|78.04|77.24|77.87|77.07|68
1708284000000|2024-02-18 19:20:00|77.89|77.09|77.87|77.07|77.96|77.16|77.85|77.05|51
1708284300000|2024-02-18 19:25:00|77.88|77.08|78.16|77.36|78.17|77.37|77.85|77.05|93
1708284600000|2024-02-18 19:30:00|78.17|77.37|78.17|77.37|78.2|77.4|78.1|77.3|127
1708284900000|2024-02-18 19:35:00|78.18|77.38|78.16|77.36|78.18|77.38|78.08|77.28|58
1708285200000|2024-02-18 19:40:00|78.13|77.33|78.08|77.28|78.17|77.37|78.05|77.25|68
1708285500000|2024-02-18 19:45:00|78.09|77.29|78.1|77.3|78.18|77.38|78.07|77.27|69
1708285800000|2024-02-18 19:50:00|78.09|77.29|78.05|77.25|78.09|77.29|78.04|77.24|54
1708286100000|2024-02-18 19:55:00|78.06|77.26|77.93|77.13|78.06|77.26|77.93|77.13|59
1708286400000|2024-02-18 20:00:00|77.94|77.14|77.97|77.17|77.98|77.18|77.84|77.04|57
1708286700000|2024-02-18 20:05:00|77.96|77.16|77.66|76.86|77.98|77.18|77.66|76.86|97
1708287000000|2024-02-18 20:10:00|77.67|76.87|77.75|76.95|77.76|76.96|77.66|76.86|94
1708287300000|2024-02-18 20:15:00|77.76|76.96|77.63|76.83|77.76|76.96|77.54|76.74|115
1708287600000|2024-02-18 20:20:00|77.62|76.82|77.35|76.55|77.63|76.83|77.34|76.54|230
1708287900000|2024-02-18 20:25:00|77.36|76.56|77.56|76.76|77.57|76.77|77.36|76.56|127
1708288200000|2024-02-18 20:30:00|77.57|76.77|78.07|76.27|78.14|76.78|77.56|76.23|81
1708288500000|2024-02-18 20:35:00|78.08|76.28|78.06|76.26|78.16|76.36|78.05|76.25|110
1708288800000|2024-02-18 20:40:00|78.07|76.27|78.14|76.34|78.15|76.35|78.03|76.23|88
1708289100000|2024-02-18 20:45:00|78.15|76.35|78.18|76.38|78.28|76.48|78.13|76.33|80
1708289400000|2024-02-18 20:50:00|78.2|76.4|78.17|76.37|78.25|76.45|78.15|76.35|89
1708289700000|2024-02-18 20:55:00|78.18|76.38|78.16|76.36|78.23|76.43|78.15|76.35|54
1708290000000|2024-02-18 21:00:00|78.15|76.35|78.16|76.36|78.22|76.42|78.06|76.26|65
1708290300000|2024-02-18 21:05:00|78.17|76.37|78.08|76.28|78.17|76.37|78.05|76.25|54
1708290600000|2024-02-18 21:10:00|78.09|76.29|78.07|76.27|78.14|76.34|78.06|76.26|35
1708290900000|2024-02-18 21:15:00|78.06|76.26|78.05|76.25|78.14|76.34|77.97|76.17|52
1708291200000|2024-02-18 21:20:00|78.04|76.24|78.05|76.25|78.05|76.25|77.95|76.15|47
1708291500000|2024-02-18 21:25:00|78.04|76.24|78.06|76.26|78.07|76.27|78.04|76.24|31
1708291800000|2024-02-18 21:30:00|78.05|76.25|78.07|76.27|78.07|76.27|77.96|76.16|42
1708292100000|2024-02-18 21:35:00|78.06|76.26|78.16|76.36|78.18|76.38|78.06|76.26|56
1708292400000|2024-02-18 21:40:00|78.17|76.37|78.27|76.47|78.27|76.47|78.16|76.36|43
1708292700000|2024-02-18 21:45:00|78.26|76.46|77.65|76.85|78.26|76.86|77.58|76.27|104
1708293000000|2024-02-18 21:50:00|77.66|76.86|77.67|76.87|77.67|76.87|77.66|76.86|2
1708293300000|2024-02-18 21:55:00|77.71|76.91|77.75|76.95|77.76|76.96|77.68|76.88|14
1708293600000|2024-02-18 22:00:00|77.74|76.94|77.76|76.96|77.83|77.03|77.74|76.94|14
1708293900000|2024-02-18 22:05:00|77.77|76.97|77.84|77.04|77.84|77.04|77.77|76.97|22
1708294200000|2024-02-18 22:10:00|77.85|77.05|77.91|77.11|77.95|77.15|77.85|77.05|26
1708294500000|2024-02-18 22:15:00|77.94|77.14|78.05|77.25|78.05|77.25|77.94|77.14|90
1708294800000|2024-02-18 22:20:00|78.07|77.27|78.14|77.34|78.22|77.42|78.05|77.25|27
1708295100000|2024-02-18 22:25:00|78.15|77.35|78.05|77.25|78.15|77.35|78.05|77.25|8
1708295400000|2024-02-18 22:30:00|78.06|77.26|78.15|77.35|78.15|77.35|78.06|77.26|16
1708295700000|2024-02-18 22:35:00|78.17|77.37|78.25|77.45|78.25|77.45|78.17|77.37|35
1708296000000|2024-02-18 22:40:00|78.24|77.44|78.12|77.32|78.25|77.45|78.12|77.32|46
1708296300000|2024-02-18 22:45:00|78.13|77.33|78.13|77.33|78.15|77.35|78.13|77.33|36
1708296600000|2024-02-18 22:50:00|78.16|77.36|78.3|77.5|78.3|77.5|78.16|77.36|12
1708296900000|2024-02-18 22:55:00|78.29|77.49|78.3|77.5|78.3|77.5|78.27|77.47|32
1708297200000|2024-02-18 23:00:00|78.28|77.48|78.33|77.53|78.33|77.53|78.19|77.39|89
1708297500000|2024-02-18 23:05:00|78.32|77.52|78.44|77.64|78.45|77.65|78.32|77.52|30
1708297800000|2024-02-18 23:10:00|78.43|77.63|78.43|77.63|78.44|77.64|78.41|77.61|65
1708298100000|2024-02-18 23:15:00|78.42|77.62|78.44|77.64|78.44|77.64|78.22|77.42|121
1708298400000|2024-02-18 23:20:00|78.43|77.63|78.42|77.62|78.44|77.64|78.33|77.53|126
1708298700000|2024-02-18 23:25:00|78.43|77.63|78.22|77.42|78.43|77.63|78.13|77.33|137
1708299000000|2024-02-18 23:30:00|78.21|77.41|78.05|77.25|78.21|77.41|78.04|77.24|120
1708299300000|2024-02-18 23:35:00|78.06|77.26|78.03|77.23|78.1|77.3|77.94|77.14|38
1708299600000|2024-02-18 23:40:00|78.04|77.24|77.95|77.15|78.05|77.25|77.94|77.14|46
1708299900000|2024-02-18 23:45:00|78.02|77.22|77.94|77.14|78.05|77.25|77.9|77.1|56
1708300200000|2024-02-18 23:50:00|77.97|77.17|77.94|77.14|78|77.2|77.93|77.13|24
1708300500000|2024-02-18 23:55:00|77.95|77.15|78.06|77.26|78.07|77.27|77.93|77.13|41
1708300800000|2024-02-19 00:00:00|78.07|77.27|78.21|77.41|78.22|77.42|78.07|77.27|61
1708301100000|2024-02-19 00:05:00|78.22|77.42|78.42|77.62|78.42|77.62|78.21|77.41|69
1708301400000|2024-02-19 00:10:00|78.41|77.61|78.38|77.58|78.42|77.62|78.33|77.53|49
1708301700000|2024-02-19 00:15:00|78.4|77.6|78.28|77.48|78.4|77.6|78.13|77.33|94
1708302000000|2024-02-19 00:20:00|78.27|77.47|78.33|77.53|78.33|77.53|78.23|77.43|68
1708302300000|2024-02-19 00:25:00|78.32|77.52|78.32|77.52|78.35|77.55|78.32|77.52|38
1708302600000|2024-02-19 00:30:00|78.31|77.51|78.4|77.6|78.41|77.61|78.29|77.49|33
1708302900000|2024-02-19 00:35:00|78.41|77.61|78.65|77.85|78.65|77.85|78.36|77.56|121
1708303200000|2024-02-19 00:40:00|78.64|77.84|78.35|77.55|78.67|77.87|78.34|77.54|79
1708303500000|2024-02-19 00:45:00|78.36|77.56|78.36|77.56|78.41|77.61|78.34|77.54|17
1708303800000|2024-02-19 00:50:00|78.35|77.55|78.25|77.45|78.35|77.55|78.25|77.45|22
1708304100000|2024-02-19 00:55:00|78.26|77.46|78.25|77.45|78.3|77.5|78.25|77.45|10
1708304400000|2024-02-19 01:00:00|78.24|77.44|78.15|77.35|78.3|77.5|78.15|77.35|39
1708304700000|2024-02-19 01:05:00|78.18|77.38|78.21|77.41|78.22|77.42|78.15|77.35|11
1708305000000|2024-02-19 01:10:00|78.2|77.4|78.16|77.36|78.2|77.4|78.16|77.36|9
1708305300000|2024-02-19 01:15:00|78.2|77.4|78.06|77.26|78.2|77.4|78.05|77.25|14
1708305600000|2024-02-19 01:20:00|78.02|77.22|77.89|77.09|78.02|77.22|77.87|77.07|38
1708305900000|2024-02-19 01:25:00|77.86|77.06|77.83|77.03|77.86|77.06|77.82|77.02|15
1708306200000|2024-02-19 01:30:00|77.82|77.02|77.9|77.1|77.9|77.1|77.82|77.02|51
1708306500000|2024-02-19 01:35:00|77.89|77.09|77.75|76.95|77.89|77.09|77.65|76.85|78
1708306800000|2024-02-19 01:40:00|77.8|77|77.8|77|77.8|77|77.74|76.94|18
1708307100000|2024-02-19 01:45:00|77.81|77.01|77.95|77.15|78.02|77.22|77.81|77.01|18
1708307400000|2024-02-19 01:50:00|77.94|77.14|77.94|77.14|77.94|77.14|77.86|77.06|6
1708307700000|2024-02-19 01:55:00|77.97|77.17|78.06|77.26|78.06|77.26|77.97|77.17|16
1708308000000|2024-02-19 02:00:00|78.08|77.28|78.09|77.29|78.12|77.32|78.04|77.24|13
1708308300000|2024-02-19 02:05:00|78.06|77.26|78.05|77.25|78.14|77.34|78.05|77.25|9
1708308900000|2024-02-19 02:15:00|78.06|77.26|78.09|77.29|78.11|77.31|78.06|77.26|5
1708309500000|2024-02-19 02:25:00|78.1|77.3|78.32|77.52|78.32|77.52|78.1|77.3|21
1708309800000|2024-02-19 02:30:00|78.33|77.53|78.42|77.62|78.44|77.64|78.32|77.52|33
1708310100000|2024-02-19 02:35:00|78.38|77.58|78.42|77.62|78.42|77.62|78.35|77.55|73
1708310400000|2024-02-19 02:40:00|78.41|77.61|78.55|77.75|78.55|77.75|78.41|77.61|8
1708311000000|2024-02-19 02:50:00|78.53|77.73|78.53|77.73|78.53|77.73|78.45|77.65|22
1708311300000|2024-02-19 02:55:00|78.52|77.72|78.45|77.65|78.52|77.72|78.45|77.65|10
1708311600000|2024-02-19 03:00:00|78.44|77.64|78.36|77.56|78.45|77.65|78.35|77.55|19
1708311900000|2024-02-19 03:05:00|78.4|77.6|78.42|77.62|78.42|77.62|78.35|77.55|18
1708312200000|2024-02-19 03:10:00|78.43|77.63|78.48|77.68|78.49|77.69|78.38|77.58|15
1708312500000|2024-02-19 03:15:00|78.49|77.69|78.46|77.66|78.5|77.7|78.46|77.66|12
1708312800000|2024-02-19 03:20:00|78.45|77.65|78.45|77.65|78.45|77.65|78.45|77.65|1
1708313100000|2024-02-19 03:25:00|78.41|77.61|78.39|77.59|78.41|77.61|78.33|77.53|11
1708313400000|2024-02-19 03:30:00|78.36|77.56|78.32|77.52|78.36|77.56|78.32|77.52|10
1708313700000|2024-02-19 03:35:00|78.31|77.51|78.16|77.36|78.32|77.52|78.16|77.36|21
1708314000000|2024-02-19 03:40:00|78.14|77.34|78.13|77.33|78.2|77.4|78.12|77.32|7
1708314300000|2024-02-19 03:45:00|78.18|77.38|78.22|77.42|78.23|77.43|78.18|77.38|6
1708314600000|2024-02-19 03:50:00|78.27|77.47|78.27|77.47|78.3|77.5|78.27|77.47|4
1708314900000|2024-02-19 03:55:00|78.28|77.48|78.32|77.52|78.32|77.52|78.26|77.46|16
1708315200000|2024-02-19 04:00:00|78.35|77.55|78.26|77.46|78.35|77.55|78.25|77.45|61
1708315500000|2024-02-19 04:05:00|78.25|77.45|78.24|77.44|78.26|77.46|78.23|77.43|38
1708315800000|2024-02-19 04:10:00|78.23|77.43|78.23|77.43|78.24|77.44|78.23|77.43|23
1708316100000|2024-02-19 04:15:00|78.25|77.45|78.29|77.49|78.31|77.51|78.25|77.45|9
1708316400000|2024-02-19 04:20:00|78.34|77.54|78.43|77.63|78.43|77.63|78.34|77.54|10
1708316700000|2024-02-19 04:25:00|78.44|77.64|78.45|77.65|78.45|77.65|78.44|77.64|2
1708317000000|2024-02-19 04:30:00|78.46|77.66|78.55|77.75|78.62|77.82|78.45|77.65|11
1708317300000|2024-02-19 04:35:00|78.56|77.76|78.47|77.67|78.56|77.76|78.46|77.66|12
1708317600000|2024-02-19 04:40:00|78.45|77.65|78.42|77.62|78.45|77.65|78.4|77.6|5
1708317900000|2024-02-19 04:45:00|78.38|77.58|78.35|77.55|78.41|77.61|78.35|77.55|5
1708318200000|2024-02-19 04:50:00|78.34|77.54|78.28|77.48|78.34|77.54|78.28|77.48|19
1708318800000|2024-02-19 05:00:00|78.26|77.46|78.25|77.45|78.26|77.46|78.18|77.38|10
1708319100000|2024-02-19 05:05:00|78.23|77.43|78.27|77.47|78.27|77.47|78.2|77.4|12
1708319400000|2024-02-19 05:10:00|78.25|77.45|78.24|77.44|78.31|77.51|78.24|77.44|10
1708319700000|2024-02-19 05:15:00|78.25|77.45|78.24|77.44|78.25|77.45|78.24|77.44|2
1708320000000|2024-02-19 05:20:00|78.23|77.43|78.25|77.45|78.25|77.45|78.23|77.43|7
1708320300000|2024-02-19 05:25:00|78.24|77.44|78.31|77.51|78.31|77.51|78.24|77.44|4
1708320600000|2024-02-19 05:30:00|78.36|77.56|78.55|77.75|78.75|77.95|78.36|77.56|25
1708320900000|2024-02-19 05:35:00|78.54|77.74|78.33|77.53|78.54|77.74|78.32|77.52|15
1708321200000|2024-02-19 05:40:00|78.32|77.52|78.27|77.47|78.32|77.52|78.23|77.43|28
1708321500000|2024-02-19 05:45:00|78.24|77.44|78.15|77.35|78.25|77.45|78.15|77.35|16
1708321800000|2024-02-19 05:50:00|78.16|77.36|78.37|77.57|78.37|77.57|78.16|77.36|10
1708322100000|2024-02-19 05:55:00|78.42|77.62|78.64|77.84|78.64|77.84|78.42|77.62|49
1708322400000|2024-02-19 06:00:00|78.6|77.8|78.92|78.12|78.92|78.12|78.56|77.76|55
1708322700000|2024-02-19 06:05:00|78.93|78.13|78.91|78.11|79.03|78.23|78.83|78.03|94
1708323000000|2024-02-19 06:10:00|78.92|78.12|79.01|78.21|79.01|78.21|78.85|78.05|42
1708323300000|2024-02-19 06:15:00|79|78.2|79.02|78.22|79.13|78.33|78.97|78.17|147
1708323600000|2024-02-19 06:20:00|79.01|78.21|79.01|78.21|79.03|78.23|78.96|78.16|93
1708323900000|2024-02-19 06:25:00|79|78.2|79.09|78.29|79.11|78.31|79|78.2|86
1708324200000|2024-02-19 06:30:00|79.1|78.3|79.05|78.25|79.11|78.31|79.02|78.22|63
1708324500000|2024-02-19 06:35:00|78.99|78.19|78.92|78.12|78.99|78.19|78.84|78.04|83
1708324800000|2024-02-19 06:40:00|78.91|78.11|78.84|78.04|78.92|78.12|78.84|78.04|70
1708325100000|2024-02-19 06:45:00|78.85|78.05|78.89|78.09|78.92|78.12|78.85|78.05|33
1708325400000|2024-02-19 06:50:00|78.85|78.05|78.84|78.04|78.89|78.09|78.77|77.97|33
1708325700000|2024-02-19 06:55:00|78.82|78.02|78.89|78.09|78.89|78.09|78.76|77.96|32
1708326000000|2024-02-19 07:00:00|78.85|78.05|78.89|78.09|78.92|78.12|78.85|78.05|6
1708326300000|2024-02-19 07:05:00|78.91|78.11|78.99|78.19|79.01|78.21|78.91|78.11|24
1708326600000|2024-02-19 07:10:00|78.98|78.18|78.99|78.19|79.02|78.22|78.88|78.08|36
1708326900000|2024-02-19 07:15:00|79|78.2|78.96|78.16|79.03|78.23|78.96|78.16|47
1708327200000|2024-02-19 07:20:00|78.98|78.18|79.04|78.24|79.05|78.25|78.95|78.15|24
1708327500000|2024-02-19 07:25:00|79.01|78.21|79|78.2|79.04|78.24|78.95|78.15|64
1708327800000|2024-02-19 07:30:00|78.99|78.19|79.03|78.23|79.05|78.25|78.95|78.15|29
1708328100000|2024-02-19 07:35:00|79.04|78.24|78.95|78.15|79.04|78.24|78.94|78.14|50
1708328700000|2024-02-19 07:45:00|78.94|78.14|78.91|78.11|78.94|78.14|78.88|78.08|14
1708329000000|2024-02-19 07:50:00|78.94|78.14|78.95|78.15|78.97|78.17|78.94|78.14|12
1708329300000|2024-02-19 07:55:00|78.97|78.17|79.04|78.24|79.04|78.24|78.95|78.15|18
1708329600000|2024-02-19 08:00:00|79.03|78.23|78.85|78.05|79.03|78.23|78.85|78.05|17
1708329900000|2024-02-19 08:05:00|78.81|78.01|78.85|78.05|78.85|78.05|78.75|77.95|6
1708330200000|2024-02-19 08:10:00|78.84|78.04|78.88|78.08|78.93|78.13|78.84|78.04|7
1708330500000|2024-02-19 08:15:00|78.91|78.11|78.74|77.94|78.91|78.11|78.74|77.94|21
1708330800000|2024-02-19 08:20:00|78.75|77.95|78.94|78.14|78.95|78.15|78.75|77.95|57
1708331100000|2024-02-19 08:25:00|78.95|78.15|79.07|78.27|79.09|78.29|78.9|78.1|27
1708331400000|2024-02-19 08:30:00|79.06|78.26|78.91|78.11|79.07|78.27|78.86|78.06|31
1708331700000|2024-02-19 08:35:00|78.9|78.1|78.71|77.91|78.91|78.11|78.68|77.88|35
1708332000000|2024-02-19 08:40:00|78.75|77.95|78.71|77.91|78.75|77.95|78.66|77.86|31
1708332300000|2024-02-19 08:45:00|78.67|77.87|78.34|77.54|78.67|77.87|78.33|77.53|64
1708332600000|2024-02-19 08:50:00|78.35|77.55|78.39|77.59|78.5|77.7|78.35|77.55|42
1708332900000|2024-02-19 08:55:00|78.37|77.57|78.34|77.54|78.4|77.6|78.25|77.45|42
1708333200000|2024-02-19 09:00:00|78.35|77.55|78.56|77.76|78.56|77.76|78.34|77.54|27
1708333500000|2024-02-19 09:05:00|78.57|77.77|78.4|77.6|78.62|77.82|78.33|77.53|45
1708333800000|2024-02-19 09:10:00|78.51|77.71|78.5|77.7|78.53|77.73|78.45|77.65|43
1708334100000|2024-02-19 09:15:00|78.49|77.69|78.56|77.76|78.6|77.8|78.47|77.67|39
1708334400000|2024-02-19 09:20:00|78.54|77.74|78.62|77.82|78.64|77.84|78.54|77.74|24
1708334700000|2024-02-19 09:25:00|78.59|77.79|78.65|77.85|78.85|78.05|78.58|77.78|38
1708335000000|2024-02-19 09:30:00|78.64|77.84|78.61|77.81|78.7|77.9|78.59|77.79|86
1708335300000|2024-02-19 09:35:00|78.6|77.8|78.6|77.8|78.61|77.81|78.59|77.79|10
1708335600000|2024-02-19 09:40:00|78.61|77.81|78.61|77.81|78.62|77.82|78.61|77.81|7
1708335900000|2024-02-19 09:45:00|78.62|77.82|78.61|77.81|78.62|77.82|78.55|77.75|43
1708336200000|2024-02-19 09:50:00|78.63|77.83|78.46|77.66|78.63|77.83|78.46|77.66|16
1708336500000|2024-02-19 09:55:00|78.44|77.64|78.45|77.65|78.47|77.67|78.43|77.63|13
1708336800000|2024-02-19 10:00:00|78.44|77.64|78.25|77.45|78.44|77.64|78.25|77.45|39
1708337100000|2024-02-19 10:05:00|78.26|77.46|78.42|77.62|78.42|77.62|78.26|77.46|28
1708337400000|2024-02-19 10:10:00|78.41|77.61|78.53|77.73|78.53|77.73|78.4|77.6|16
1708337700000|2024-02-19 10:15:00|78.38|77.58|78.24|77.44|78.38|77.58|78.21|77.41|19
1708338000000|2024-02-19 10:20:00|78.25|77.45|77.95|77.15|78.25|77.45|77.95|77.15|20
1708338300000|2024-02-19 10:25:00|77.91|77.11|77.93|77.13|77.96|77.16|77.7|76.9|76
1708338600000|2024-02-19 10:30:00|77.94|77.14|78.08|77.28|78.14|77.34|77.93|77.13|37
1708338900000|2024-02-19 10:35:00|78.09|77.29|78.22|77.42|78.24|77.44|78.09|77.29|23
1708339200000|2024-02-19 10:40:00|78.23|77.43|78.39|77.59|78.47|77.67|78.23|77.43|58
1708339500000|2024-02-19 10:45:00|78.4|77.6|78.58|77.78|78.58|77.78|78.4|77.6|13
1708340100000|2024-02-19 10:55:00|78.56|77.76|78.64|77.84|78.68|77.88|78.56|77.76|18
1708340400000|2024-02-19 11:00:00|78.66|77.86|78.65|77.85|78.73|77.93|78.65|77.85|25
1708340700000|2024-02-19 11:05:00|78.64|77.84|78.57|77.77|78.66|77.86|78.57|77.77|25
1708341000000|2024-02-19 11:10:00|78.56|77.76|78.66|77.86|78.66|77.86|78.56|77.76|32
1708341300000|2024-02-19 11:15:00|78.65|77.85|78.65|77.85|78.66|77.86|78.63|77.83|26
1708341600000|2024-02-19 11:20:00|78.64|77.84|78.79|77.99|78.84|78.04|78.64|77.84|55
1708341900000|2024-02-19 11:25:00|78.74|77.94|78.83|78.03|78.85|78.05|78.74|77.94|44
1708342200000|2024-02-19 11:30:00|78.82|78.02|78.65|77.85|78.83|78.03|78.65|77.85|27
1708342500000|2024-02-19 11:35:00|78.64|77.84|78.66|77.86|78.73|77.93|78.56|77.76|22
1708342800000|2024-02-19 11:40:00|78.65|77.85|78.65|77.85|78.65|77.85|78.59|77.79|13
1708343100000|2024-02-19 11:45:00|78.68|77.88|78.65|77.85|78.72|77.92|78.64|77.84|22
1708343400000|2024-02-19 11:50:00|78.66|77.86|78.71|77.91|78.72|77.92|78.66|77.86|11
1708344000000|2024-02-19 12:00:00|78.6|77.8|78.45|77.65|78.6|77.8|78.44|77.64|8
1708344300000|2024-02-19 12:05:00|78.44|77.64|78.48|77.68|78.52|77.72|78.33|77.53|43
1708344600000|2024-02-19 12:10:00|78.45|77.65|78.52|77.72|78.52|77.72|78.43|77.63|29
1708344900000|2024-02-19 12:15:00|78.54|77.74|78.5|77.7|78.55|77.75|78.49|77.69|12
1708345500000|2024-02-19 12:25:00|78.48|77.68|78.49|77.69|78.49|77.69|78.48|77.68|2
1708345800000|2024-02-19 12:30:00|78.48|77.68|78.57|77.77|78.63|77.83|78.45|77.65|23
1708346100000|2024-02-19 12:35:00|78.56|77.76|78.55|77.75|78.56|77.76|78.45|77.65|22
1708346400000|2024-02-19 12:40:00|78.56|77.76|78.56|77.76|78.62|77.82|78.54|77.74|10
1708346700000|2024-02-19 12:45:00|78.55|77.75|78.62|77.82|78.63|77.83|78.55|77.75|19
1708347000000|2024-02-19 12:50:00|78.64|77.84|78.62|77.82|78.65|77.85|78.62|77.82|9
1708347300000|2024-02-19 12:55:00|78.61|77.81|78.35|77.55|78.61|77.81|78.35|77.55|21
1708347600000|2024-02-19 13:00:00|78.36|77.56|78.54|77.74|78.54|77.74|78.25|77.45|68
1708347900000|2024-02-19 13:05:00|78.51|77.71|78.59|77.79|78.72|77.92|78.49|77.69|51
1708348200000|2024-02-19 13:10:00|78.6|77.8|78.67|77.87|78.67|77.87|78.55|77.75|44
1708348500000|2024-02-19 13:15:00|78.69|77.89|78.57|77.77|78.72|77.92|78.57|77.77|32
1708348800000|2024-02-19 13:20:00|78.58|77.78|78.55|77.75|78.62|77.82|78.51|77.71|37
1708349100000|2024-02-19 13:25:00|78.56|77.76|78.64|77.84|78.65|77.85|78.55|77.75|19
1708349400000|2024-02-19 13:30:00|78.65|77.85|78.63|77.83|78.65|77.85|78.54|77.74|36
1708349700000|2024-02-19 13:35:00|78.62|77.82|78.45|77.65|78.62|77.82|78.43|77.63|28
1708350000000|2024-02-19 13:40:00|78.44|77.64|78.5|77.7|78.53|77.73|78.42|77.62|46
1708350300000|2024-02-19 13:45:00|78.49|77.69|78.26|77.46|78.52|77.72|78.26|77.46|59
1708350600000|2024-02-19 13:50:00|78.24|77.44|78.27|77.47|78.43|77.63|78.24|77.44|24
1708350900000|2024-02-19 13:55:00|78.25|77.45|78.29|77.49|78.32|77.52|78.25|77.45|25
1708351200000|2024-02-19 14:00:00|78.28|77.48|78.05|77.25|78.28|77.48|78.05|77.25|22
1708351500000|2024-02-19 14:05:00|78.04|77.24|78.15|77.35|78.15|77.35|77.9|77.1|28
1708351800000|2024-02-19 14:10:00|78.19|77.39|78.35|77.55|78.35|77.55|78.19|77.39|8
1708352100000|2024-02-19 14:15:00|78.32|77.52|78.12|77.32|78.32|77.52|78.12|77.32|24
1708352400000|2024-02-19 14:20:00|78.15|77.35|78.15|77.35|78.15|77.35|78.15|77.35|1
1708353000000|2024-02-19 14:30:00|78.19|77.39|78.28|77.48|78.29|77.49|78.15|77.35|14
1708353300000|2024-02-19 14:35:00|78.29|77.49|78.35|77.55|78.35|77.55|78.29|77.49|13
1708353600000|2024-02-19 14:40:00|78.36|77.56|78.41|77.61|78.41|77.61|78.36|77.56|9
1708353900000|2024-02-19 14:45:00|78.31|77.51|78.26|77.46|78.31|77.51|78.15|77.35|65
1708354200000|2024-02-19 14:50:00|78.27|77.47|78.42|77.62|78.42|77.62|78.26|77.46|38
1708354500000|2024-02-19 14:55:00|78.4|77.6|78.37|77.57|78.4|77.6|78.36|77.56|12
1708354800000|2024-02-19 15:00:00|78.35|77.55|78.39|77.59|78.39|77.59|78.27|77.47|12
1708355400000|2024-02-19 15:10:00|78.44|77.64|78.44|77.64|78.44|77.64|78.44|77.64|1
1708355700000|2024-02-19 15:15:00|78.45|77.65|78.75|77.95|78.75|77.95|78.44|77.64|19
1708356000000|2024-02-19 15:20:00|78.85|78.05|78.87|78.07|78.87|78.07|78.85|78.05|4
1708356600000|2024-02-19 15:30:00|78.83|78.03|78.54|77.74|78.85|78.05|78.54|77.74|41
1708356900000|2024-02-19 15:35:00|78.53|77.73|78.53|77.73|78.53|77.73|78.49|77.69|9
1708357200000|2024-02-19 15:40:00|78.47|77.67|78.44|77.64|78.48|77.68|78.44|77.64|3
1708357500000|2024-02-19 15:45:00|78.45|77.65|78.45|77.65|78.63|77.83|78.45|77.65|41
1708357800000|2024-02-19 15:50:00|78.46|77.66|78.57|77.77|78.61|77.81|78.43|77.63|68
1708358100000|2024-02-19 15:55:00|78.59|77.79|78.75|77.95|78.75|77.95|78.59|77.79|83
1708358400000|2024-02-19 16:00:00|78.76|77.96|78.75|77.95|78.76|77.96|78.65|77.85|14
1708358700000|2024-02-19 16:05:00|78.76|77.96|78.79|77.99|78.82|78.02|78.76|77.96|26
1708359000000|2024-02-19 16:10:00|78.8|78|78.76|77.96|78.82|78.02|78.67|77.87|36
1708359300000|2024-02-19 16:15:00|78.77|77.97|78.93|78.13|78.93|78.13|78.75|77.95|95
1708359600000|2024-02-19 16:20:00|78.92|78.12|78.92|78.12|78.92|78.12|78.92|78.12|1
1708360200000|2024-02-19 16:30:00|78.93|78.13|78.81|78.01|78.94|78.14|78.74|77.94|64
1708360500000|2024-02-19 16:35:00|78.82|78.02|78.82|78.02|78.84|78.04|78.78|77.98|93
1708360800000|2024-02-19 16:40:00|78.83|78.03|78.98|78.18|79.03|78.23|78.82|78.02|54
1708361400000|2024-02-19 16:50:00|78.83|78.03|78.52|77.72|78.83|78.03|78.36|77.56|79
1708361700000|2024-02-19 16:55:00|78.51|77.71|78.25|77.45|78.63|77.83|78.23|77.43|82
1708362000000|2024-02-19 17:00:00|78.26|77.46|78.35|77.55|78.35|77.55|77.92|77.12|72
1708362300000|2024-02-19 17:05:00|78.4|77.6|78.25|77.45|78.45|77.65|78.25|77.45|76
1708362600000|2024-02-19 17:10:00|78.27|77.47|78.04|77.24|78.35|77.55|78.04|77.24|70
1708362900000|2024-02-19 17:15:00|78.03|77.23|78.15|77.35|78.15|77.35|78.03|77.23|78
1708363200000|2024-02-19 17:20:00|78.17|77.37|78.34|77.54|78.42|77.62|78.16|77.36|67
1708363500000|2024-02-19 17:25:00|78.35|77.55|78.64|77.84|78.65|77.85|78.33|77.53|85
1708363800000|2024-02-19 17:30:00|78.65|77.85|78.64|77.84|78.73|77.93|78.55|77.75|106
1708364100000|2024-02-19 17:35:00|78.66|77.86|78.75|77.95|78.75|77.95|78.63|77.83|121
1708364400000|2024-02-19 17:40:00|78.76|77.96|78.91|78.11|78.92|78.12|78.76|77.96|27
1708364700000|2024-02-19 17:45:00|78.91|78.11|78.95|78.15|79.04|78.24|78.9|78.1|96
1708365000000|2024-02-19 17:50:00|78.96|78.16|78.71|77.91|79.04|78.24|78.71|77.91|110
1708365300000|2024-02-19 17:55:00|78.7|77.9|78.69|77.89|78.74|77.94|78.62|77.82|99
1708365600000|2024-02-19 18:00:00|78.73|77.93|78.75|77.95|78.82|78.02|78.62|77.82|169
1708365900000|2024-02-19 18:05:00|78.74|77.94|78.74|77.94|78.82|78.02|78.72|77.92|79
1708366200000|2024-02-19 18:10:00|78.75|77.95|78.83|78.03|78.83|78.03|78.74|77.94|88
1708366500000|2024-02-19 18:15:00|78.84|78.04|78.89|78.09|78.89|78.09|78.82|78.02|65
1708366800000|2024-02-19 18:20:00|78.88|78.08|78.75|77.95|78.88|78.08|78.74|77.94|41
1708367100000|2024-02-19 18:25:00|78.76|77.96|78.55|77.75|78.8|78|78.55|77.75|74
1708367400000|2024-02-19 18:30:00|78.58|77.78|78.53|77.73|78.59|77.79|78.44|77.64|47
1708367700000|2024-02-19 18:35:00|78.52|77.72|78.61|77.81|78.64|77.84|78.49|77.69|66
1708368000000|2024-02-19 18:40:00|78.62|77.82|78.69|77.89|78.72|77.92|78.53|77.73|88
1708368300000|2024-02-19 18:45:00|78.68|77.88|78.54|77.74|78.71|77.91|78.52|77.72|111
1708368600000|2024-02-19 18:50:00|78.53|77.73|78.54|77.74|78.55|77.75|78.43|77.63|54
1708368900000|2024-02-19 18:55:00|78.55|77.75|78.45|77.65|78.55|77.75|78.44|77.64|37
1708369200000|2024-02-19 19:00:00|78.44|77.64|78.45|77.65|78.55|77.75|78.43|77.63|63
1708369500000|2024-02-19 19:05:00|78.47|77.67|78.43|77.63|78.54|77.74|78.42|77.62|120
1708369800000|2024-02-19 19:10:00|78.42|77.62|78.43|77.63|78.45|77.65|78.39|77.59|89
1708370100000|2024-02-19 19:15:00|78.44|77.64|78.49|77.69|78.52|77.72|78.43|77.63|89
1708370400000|2024-02-19 19:20:00|78.51|77.71|78.64|77.84|78.66|77.86|78.51|77.71|72
1708370700000|2024-02-19 19:25:00|78.63|77.83|78.55|77.75|78.63|77.83|78.53|77.73|68
1708371000000|2024-02-19 19:30:00|78.52|77.72|78.58|77.78|78.58|77.78|78.51|77.71|32
1708371300000|2024-02-19 19:35:00|78.57|77.77|78.71|77.91|78.71|77.91|78.57|77.77|48
1708371600000|2024-02-19 19:40:00|78.7|77.9|78.66|77.86|78.71|77.91|78.66|77.86|23
1708371900000|2024-02-19 19:45:00|78.66|77.86|78.61|77.81|78.67|77.87|78.55|77.75|89
1708372200000|2024-02-19 19:50:00|78.62|77.82|78.57|77.77|78.62|77.82|78.53|77.73|39
1708372500000|2024-02-19 19:55:00|78.56|77.76|78.61|77.81|78.72|77.92|78.56|77.76|82
1708372800000|2024-02-19 20:00:00|78.56|77.76|78.57|77.77|78.57|77.77|78.52|77.72|12
1708373100000|2024-02-19 20:05:00|78.56|77.76|78.54|77.74|78.61|77.81|78.54|77.74|53
1708373400000|2024-02-19 20:10:00|78.55|77.75|78.63|77.83|78.65|77.85|78.54|77.74|80
1708373700000|2024-02-19 20:15:00|78.64|77.84|78.61|77.81|78.65|77.85|78.53|77.73|64
1708374000000|2024-02-19 20:20:00|78.6|77.8|78.64|77.84|78.64|77.84|78.53|77.73|53
1708374300000|2024-02-19 20:25:00|78.63|77.83|78.73|77.93|78.74|77.94|78.63|77.83|51
1708374600000|2024-02-19 20:30:00|78.74|77.94|78.76|77.96|78.76|77.96|78.73|77.93|35
1708374900000|2024-02-19 20:35:00|78.75|77.95|78.66|77.86|78.76|77.96|78.66|77.86|31
1708375200000|2024-02-19 20:40:00|78.68|77.88|78.71|77.91|78.73|77.93|78.68|77.88|44
1708375500000|2024-02-19 20:45:00|78.7|77.9|78.76|77.96|78.76|77.96|78.7|77.9|5
1708375800000|2024-02-19 20:50:00|78.75|77.95|78.73|77.93|78.76|77.96|78.72|77.92|8
1708376100000|2024-02-19 20:55:00|78.74|77.94|78.65|77.85|78.74|77.94|78.65|77.85|46
1708376400000|2024-02-19 21:00:00|78.66|77.86|78.69|77.89|78.69|77.89|78.54|77.74|55
1708376700000|2024-02-19 21:05:00|78.73|77.93|78.82|78.02|78.84|78.04|78.72|77.92|32
1708377000000|2024-02-19 21:10:00|78.83|78.03|78.78|77.98|78.83|78.03|78.77|77.97|24
1708377300000|2024-02-19 21:15:00|78.77|77.97|78.94|78.14|78.94|78.14|78.77|77.97|65
1708377600000|2024-02-19 21:20:00|78.93|78.13|78.91|78.11|78.95|78.15|78.91|78.11|59
1708377900000|2024-02-19 21:25:00|78.9|78.1|78.75|77.95|78.9|78.1|78.72|77.92|54
1708378200000|2024-02-19 21:30:00|78.74|77.94|78.84|78.04|78.85|78.05|78.72|77.92|50
1708378500000|2024-02-19 21:35:00|78.83|78.03|78.74|77.94|78.85|78.05|78.73|77.93|64
1708378800000|2024-02-19 21:40:00|78.73|77.93|78.63|77.83|78.73|77.93|78.61|77.81|82
1708379100000|2024-02-19 21:45:00|78.62|77.82|78.75|77.95|78.84|78.04|78.62|77.82|78
1708379400000|2024-02-19 21:50:00|78.78|77.98|78.95|78.15|78.95|78.15|78.77|77.97|41
1708379700000|2024-02-19 21:55:00|78.94|78.14|79.04|78.24|79.04|78.24|78.94|78.14|65
1708380000000|2024-02-19 22:00:00|79.03|78.23|79.21|78.41|79.22|78.42|79.02|78.22|80
1708380300000|2024-02-19 22:05:00|79.2|78.4|79.28|78.48|79.28|78.48|79.2|78.4|65
1708380600000|2024-02-19 22:10:00|79.29|78.49|79.33|78.53|79.42|78.62|79.27|78.47|134
1708380900000|2024-02-19 22:15:00|79.32|78.52|79.39|78.59|79.39|78.59|79.27|78.47|140
1708381200000|2024-02-19 22:20:00|79.37|78.57|79.42|78.62|79.53|78.73|79.31|78.51|64
1708381500000|2024-02-19 22:25:00|79.43|78.63|79.39|78.59|79.44|78.64|79.34|78.54|80
1708381800000|2024-02-19 22:30:00|79.35|78.55|79.53|78.73|79.53|78.73|79.27|78.47|33
1708382100000|2024-02-19 22:35:00|79.54|78.74|79.44|78.64|79.57|78.77|79.41|78.61|84
1708382400000|2024-02-19 22:40:00|79.43|78.63|79.54|78.74|79.54|78.74|79.43|78.63|67
1708382700000|2024-02-19 22:45:00|79.55|78.75|79.61|78.81|79.62|78.82|79.54|78.74|101
1708383000000|2024-02-19 22:50:00|79.6|78.8|79.62|78.82|79.63|78.83|79.6|78.8|35
1708383300000|2024-02-19 22:55:00|79.63|78.83|79.64|78.84|79.64|78.84|79.61|78.81|126
1708383600000|2024-02-19 23:00:00|79.66|78.86|79.53|78.73|79.73|78.93|79.53|78.73|112
1708383900000|2024-02-19 23:05:00|79.54|78.74|79.64|78.84|79.64|78.84|79.51|78.71|53
1708384200000|2024-02-19 23:10:00|79.67|78.87|79.66|78.86|79.7|78.9|79.66|78.86|71
1708384500000|2024-02-19 23:15:00|79.58|78.78|79.53|78.73|79.69|78.89|79.53|78.73|75
1708384800000|2024-02-19 23:20:00|79.52|78.72|79.32|78.52|79.52|78.72|79.24|78.44|138
1708385100000|2024-02-19 23:25:00|79.31|78.51|79.31|78.51|79.42|78.62|79.26|78.46|92
1708385400000|2024-02-19 23:30:00|79.32|78.52|79.26|78.46|79.35|78.55|79.25|78.45|78
1708385700000|2024-02-19 23:35:00|79.21|78.41|79.24|78.44|79.25|78.45|79.12|78.32|84
1708386000000|2024-02-19 23:40:00|79.23|78.43|79.13|78.33|79.23|78.43|79.12|78.32|117
1708386300000|2024-02-19 23:45:00|79.14|78.34|79.43|78.63|79.59|78.79|79.13|78.33|110
1708386600000|2024-02-19 23:50:00|79.44|78.64|79.54|78.74|79.62|78.82|79.34|78.54|147
1708386900000|2024-02-19 23:55:00|79.53|78.73|79.55|78.75|79.55|78.75|79.52|78.72|84
1708387200000|2024-02-20 00:00:00|79.57|78.77|79.55|78.75|79.71|78.91|79.52|78.72|102
1708387500000|2024-02-20 00:05:00|79.54|78.74|79.51|78.71|79.55|78.75|79.51|78.71|69
1708387800000|2024-02-20 00:10:00|79.52|78.72|79.54|78.74|79.63|78.83|79.51|78.71|93
1708388100000|2024-02-20 00:15:00|79.59|78.79|79.6|78.8|79.62|78.82|79.43|78.63|72
1708388400000|2024-02-20 00:20:00|79.61|78.81|79.33|78.53|79.61|78.81|79.32|78.52|76
1708388700000|2024-02-20 00:25:00|79.32|78.52|79.43|78.63|79.45|78.65|79.31|78.51|113
1708389000000|2024-02-20 00:30:00|79.45|78.65|79.43|78.63|79.59|78.79|79.43|78.63|93
1708389300000|2024-02-20 00:35:00|79.44|78.64|79.14|78.34|79.44|78.64|79.12|78.32|98
1708389600000|2024-02-20 00:40:00|79.15|78.35|78.84|78.04|79.23|78.43|78.74|77.94|228
1708389900000|2024-02-20 00:45:00|78.85|78.05|79.14|78.34|79.21|78.41|78.84|78.04|183
1708390200000|2024-02-20 00:50:00|79.16|78.36|78.92|78.12|79.28|78.48|78.83|78.03|182
1708390500000|2024-02-20 00:55:00|78.91|78.11|78.72|77.92|79.04|78.24|78.64|77.84|210
1708390800000|2024-02-20 01:00:00|78.71|77.91|78.91|78.11|78.92|78.12|78.68|77.88|190
1708391100000|2024-02-20 01:05:00|78.92|78.12|79.13|78.33|79.24|78.44|78.92|78.12|118
1708391400000|2024-02-20 01:10:00|79.12|78.32|79.23|78.43|79.32|78.52|79.08|78.28|184
1708391700000|2024-02-20 01:15:00|79.24|78.44|78.9|78.1|79.32|78.52|78.73|77.93|210
1708392000000|2024-02-20 01:20:00|78.91|78.11|78.18|77.38|78.92|78.12|78.15|77.35|306
1708392300000|2024-02-20 01:25:00|78.19|77.39|78.35|77.55|78.43|77.63|78.15|77.35|232
1708392600000|2024-02-20 01:30:00|78.34|77.54|78.33|77.53|78.43|77.63|78.21|77.41|249
1708392900000|2024-02-20 01:35:00|78.34|77.54|78.22|77.42|78.42|77.62|78.17|77.37|224
1708393200000|2024-02-20 01:40:00|78.23|77.43|78.42|77.62|78.42|77.62|78.16|77.36|187
1708393500000|2024-02-20 01:45:00|78.5|77.7|78.72|77.92|78.72|77.92|78.44|77.64|96
1708393800000|2024-02-20 01:50:00|78.71|77.91|78.7|77.9|78.74|77.94|78.62|77.82|66
1708394100000|2024-02-20 01:55:00|78.65|77.85|78.81|78.01|78.83|78.03|78.64|77.84|65
1708394400000|2024-02-20 02:00:00|78.8|78|78.84|78.04|78.85|78.05|78.73|77.93|102
1708394700000|2024-02-20 02:05:00|78.83|78.03|78.82|78.02|78.93|78.13|78.74|77.94|124
1708395000000|2024-02-20 02:10:00|78.83|78.03|78.74|77.94|78.83|78.03|78.7|77.9|72
1708395300000|2024-02-20 02:15:00|78.73|77.93|78.82|78.02|78.83|78.03|78.73|77.93|100
1708395600000|2024-02-20 02:20:00|78.83|78.03|78.81|78.01|78.83|78.03|78.8|78|35
1708395900000|2024-02-20 02:25:00|78.78|77.98|78.9|78.1|78.9|78.1|78.76|77.96|76
1708396200000|2024-02-20 02:30:00|78.92|78.12|78.97|78.17|78.98|78.18|78.88|78.08|72
1708396500000|2024-02-20 02:35:00|78.98|78.18|79.02|78.22|79.1|78.3|78.98|78.18|92
1708396800000|2024-02-20 02:40:00|79.01|78.21|79.04|78.24|79.04|78.24|78.97|78.17|62
1708397100000|2024-02-20 02:45:00|79.03|78.23|79.11|78.31|79.14|78.34|79.03|78.23|71
1708397400000|2024-02-20 02:50:00|79.07|78.27|79.24|78.44|79.24|78.44|79.01|78.21|39
1708397700000|2024-02-20 02:55:00|79.27|78.47|79.34|78.54|79.34|78.54|79.27|78.47|52
1708398000000|2024-02-20 03:00:00|79.35|78.55|79.54|78.74|79.55|78.75|79.35|78.55|74
1708398300000|2024-02-20 03:05:00|79.52|78.72|79.26|78.46|79.52|78.72|79.26|78.46|38
1708398600000|2024-02-20 03:10:00|79.25|78.45|79.24|78.44|79.26|78.46|79.18|78.38|59
1708398900000|2024-02-20 03:15:00|79.28|78.48|79.16|78.36|79.34|78.54|79.15|78.35|45
1708399200000|2024-02-20 03:20:00|79.15|78.35|79.15|78.35|79.16|78.36|79.04|78.24|76
1708399500000|2024-02-20 03:25:00|79.14|78.34|79.23|78.43|79.25|78.45|79.14|78.34|57
1708399800000|2024-02-20 03:30:00|79.22|78.42|79.18|78.38|79.24|78.44|79.11|78.31|85
1708400100000|2024-02-20 03:35:00|79.19|78.39|79.31|78.51|79.35|78.55|79.19|78.39|73
1708400400000|2024-02-20 03:40:00|79.39|78.59|79.03|78.23|79.39|78.59|79.03|78.23|73
1708400700000|2024-02-20 03:45:00|79.01|78.21|79.04|78.24|79.23|78.43|79.01|78.21|89
1708401000000|2024-02-20 03:50:00|79.03|78.23|78.95|78.15|79.23|78.43|78.95|78.15|85
1708401300000|2024-02-20 03:55:00|78.96|78.16|78.51|77.71|78.96|78.16|78.5|77.7|39
1708401600000|2024-02-20 04:00:00|78.52|77.72|78.46|77.66|78.64|77.84|78.43|77.63|50
1708401900000|2024-02-20 04:05:00|78.44|77.64|78.72|77.92|78.73|77.93|78.44|77.64|36
1708402200000|2024-02-20 04:10:00|78.73|77.93|78.93|78.13|78.94|78.14|78.72|77.92|129
1708402500000|2024-02-20 04:15:00|78.94|78.14|78.75|77.95|78.94|78.14|78.75|77.95|103
1708402800000|2024-02-20 04:20:00|78.77|77.97|78.79|77.99|78.93|78.13|78.72|77.92|144
1708403100000|2024-02-20 04:25:00|78.83|78.03|79.03|78.23|79.04|78.24|78.8|78|60
1708403400000|2024-02-20 04:30:00|79.04|78.24|79.34|78.54|79.34|78.54|79.02|78.22|84
1708403700000|2024-02-20 04:35:00|79.35|78.55|79.35|78.55|79.42|78.62|79.25|78.45|78
1708404300000|2024-02-20 04:45:00|79.41|78.61|79.53|78.73|79.55|78.75|79.32|78.52|75
1708404600000|2024-02-20 04:50:00|79.52|78.72|79.6|78.8|79.6|78.8|79.44|78.64|64
1708405200000|2024-02-20 05:00:00|79.7|78.9|79.63|78.83|79.82|79.02|79.62|78.82|77
1708405500000|2024-02-20 05:05:00|79.62|78.82|79.63|78.83|79.63|78.83|79.57|78.77|25
1708405800000|2024-02-20 05:10:00|79.79|78.99|79.94|79.14|79.94|79.14|79.79|78.99|2
1708406100000|2024-02-20 05:15:00|79.99|79.19|80.08|79.28|80.13|79.33|79.99|79.19|84
1708406400000|2024-02-20 05:20:00|80.09|79.29|80.67|79.87|80.8|80|80.09|79.29|108
1708406700000|2024-02-20 05:25:00|80.66|79.86|80.41|79.61|80.66|79.86|80.34|79.54|80
1708407000000|2024-02-20 05:30:00|80.4|79.6|80.23|79.43|80.44|79.64|80.23|79.43|24
1708407300000|2024-02-20 05:35:00|80.02|79.22|79.83|79.03|80.03|79.23|79.73|78.93|15
1708407600000|2024-02-20 05:40:00|79.82|79.02|79.81|79.01|79.89|79.09|79.74|78.94|57
1708407900000|2024-02-20 05:45:00|79.83|79.03|79.84|79.04|79.95|79.15|79.74|78.94|58
1708408200000|2024-02-20 05:50:00|79.85|79.05|79.93|79.13|79.94|79.14|79.83|79.03|23
1708408500000|2024-02-20 05:55:00|79.94|79.14|80.03|79.23|80.04|79.24|79.94|79.14|39
1708408800000|2024-02-20 06:00:00|80.04|79.24|80.04|79.24|80.1|79.3|79.98|79.18|49
1708409100000|2024-02-20 06:05:00|80.03|79.23|80.23|79.43|80.24|79.44|79.98|79.18|49
1708409400000|2024-02-20 06:10:00|80.24|79.44|80.35|79.55|80.39|79.59|80.24|79.44|106
1708409700000|2024-02-20 06:15:00|80.39|79.59|80.54|79.74|80.69|79.89|80.39|79.59|51
1708410000000|2024-02-20 06:20:00|80.55|79.75|80.52|79.72|80.55|79.75|80.44|79.64|26
1708410300000|2024-02-20 06:25:00|80.51|79.71|80.44|79.64|80.52|79.72|80.43|79.63|27
1708410600000|2024-02-20 06:30:00|80.43|79.63|80.43|79.63|80.64|79.84|80.39|79.59|67
1708410900000|2024-02-20 06:35:00|80.42|79.62|80.82|80.02|80.9|80.1|80.34|79.54|89
1708411200000|2024-02-20 06:40:00|80.81|80.01|80.92|80.12|80.97|80.17|80.78|79.98|73
1708411500000|2024-02-20 06:45:00|80.91|80.11|80.75|79.95|80.98|80.18|80.75|79.95|66
1708411800000|2024-02-20 06:50:00|80.68|79.88|80.61|79.81|80.81|80.01|80.56|79.76|39
1708412100000|2024-02-20 06:55:00|80.53|79.73|80.25|79.45|80.56|79.76|80.21|79.41|28
1708412400000|2024-02-20 07:00:00|80.22|79.42|80.33|79.53|80.33|79.53|80.13|79.33|26
1708412700000|2024-02-20 07:05:00|80.32|79.52|80.23|79.43|80.32|79.52|80.23|79.43|51
1708413000000|2024-02-20 07:10:00|80.24|79.44|80.31|79.51|80.32|79.52|80.23|79.43|25
1708413300000|2024-02-20 07:15:00|80.33|79.53|80.42|79.62|80.42|79.62|80.25|79.45|22
1708413600000|2024-02-20 07:20:00|80.43|79.63|80.42|79.62|80.52|79.72|80.4|79.6|24
1708413900000|2024-02-20 07:25:00|80.44|79.64|80.43|79.63|80.44|79.64|80.43|79.63|4
1708414200000|2024-02-20 07:30:00|80.44|79.64|80.44|79.64|80.53|79.73|80.43|79.63|26
1708414500000|2024-02-20 07:35:00|80.45|79.65|80.35|79.55|80.45|79.65|80.34|79.54|36
1708414800000|2024-02-20 07:40:00|80.34|79.54|80.41|79.61|80.43|79.63|80.33|79.53|56
1708415100000|2024-02-20 07:45:00|80.4|79.6|80.35|79.55|80.52|79.72|80.34|79.54|83
1708415400000|2024-02-20 07:50:00|80.36|79.56|80.33|79.53|80.41|79.61|80.32|79.52|113
1708415700000|2024-02-20 07:55:00|80.34|79.54|80.21|79.41|80.34|79.54|80.13|79.33|70
1708416000000|2024-02-20 08:00:00|80.24|79.44|80.12|79.32|80.33|79.53|80.12|79.32|75
1708416300000|2024-02-20 08:05:00|80.08|79.28|79.94|79.14|80.08|79.28|79.93|79.13|56
1708416600000|2024-02-20 08:10:00|79.93|79.13|79.92|79.12|79.94|79.14|79.83|79.03|35
1708416900000|2024-02-20 08:15:00|79.93|79.13|79.71|78.91|79.93|79.13|79.6|78.8|51
1708417200000|2024-02-20 08:20:00|79.7|78.9|79.31|78.51|79.71|78.91|79.3|78.5|95
1708417500000|2024-02-20 08:25:00|79.3|78.5|79.41|78.61|79.45|78.65|79.23|78.43|104
1708417800000|2024-02-20 08:30:00|79.42|78.62|79.84|79.04|79.95|79.15|79.41|78.61|94
1708418100000|2024-02-20 08:35:00|79.85|79.05|79.82|79.02|79.93|79.13|79.73|78.93|104
1708418400000|2024-02-20 08:40:00|79.81|79.01|79.93|79.13|79.94|79.14|79.74|78.94|70
1708418700000|2024-02-20 08:45:00|79.92|79.12|79.85|79.05|79.93|79.13|79.85|79.05|51
1708419000000|2024-02-20 08:50:00|79.84|79.04|79.84|79.04|80.04|79.24|79.74|78.94|47
1708419300000|2024-02-20 08:55:00|79.83|79.03|80.02|79.22|80.03|79.23|79.82|79.02|29
1708419600000|2024-02-20 09:00:00|80.03|79.23|80.05|79.25|80.11|79.31|80.01|79.21|51
1708419900000|2024-02-20 09:05:00|80.06|79.26|79.83|79.03|80.07|79.27|79.8|79|65
1708420200000|2024-02-20 09:10:00|79.81|79.01|79.93|79.13|79.94|79.14|79.81|79.01|34
1708420500000|2024-02-20 09:15:00|79.94|79.14|79.45|78.65|79.94|79.14|79.45|78.65|101
1708420800000|2024-02-20 09:20:00|79.44|78.64|79.52|78.72|79.54|78.74|79.25|78.45|98
1708421100000|2024-02-20 09:25:00|79.53|78.73|79.34|78.54|79.53|78.73|79.34|78.54|75
1708421400000|2024-02-20 09:30:00|79.35|78.55|79.21|78.41|79.36|78.56|79.14|78.34|113
1708421700000|2024-02-20 09:35:00|79.19|78.39|79.42|78.62|79.44|78.64|79.18|78.38|75
1708422000000|2024-02-20 09:40:00|79.44|78.64|78.96|78.16|79.44|78.64|78.96|78.16|68
1708422300000|2024-02-20 09:45:00|78.99|78.19|78.74|77.94|79.03|78.23|78.48|77.68|72
1708422600000|2024-02-20 09:50:00|78.77|77.97|79.15|78.35|79.15|78.35|78.77|77.97|85
1708422900000|2024-02-20 09:55:00|79.16|78.36|79.24|78.44|79.32|78.52|79.14|78.34|64
1708423200000|2024-02-20 10:00:00|79.25|78.45|79.47|78.67|79.54|78.74|79.25|78.45|102
1708423500000|2024-02-20 10:05:00|79.48|78.68|79.62|78.82|79.62|78.82|79.34|78.54|83
1708423800000|2024-02-20 10:10:00|79.65|78.85|79.82|79.02|79.83|79.03|79.65|78.85|33
1708424100000|2024-02-20 10:15:00|79.7|78.9|79.75|78.95|79.83|79.03|79.7|78.9|38
1708424400000|2024-02-20 10:20:00|79.74|78.94|79.64|78.84|79.74|78.94|79.64|78.84|50
1708424700000|2024-02-20 10:25:00|79.65|78.85|79.79|78.99|79.79|78.99|79.64|78.84|18
1708425000000|2024-02-20 10:30:00|79.81|79.01|79.91|79.11|79.94|79.14|79.81|79.01|35
1708425300000|2024-02-20 10:35:00|79.94|79.14|79.89|79.09|80.01|79.21|79.84|79.04|27
1708425600000|2024-02-20 10:40:00|79.92|79.12|79.85|79.05|79.94|79.14|79.81|79.01|24
1708425900000|2024-02-20 10:45:00|79.84|79.04|80.13|79.33|80.13|79.33|79.84|79.04|18
1708426200000|2024-02-20 10:50:00|80.08|79.28|79.99|79.19|80.11|79.31|79.99|79.19|18
1708426500000|2024-02-20 10:55:00|80|79.2|80.02|79.22|80.02|79.22|79.94|79.14|10
1708426800000|2024-02-20 11:00:00|80.09|79.29|80.25|79.45|80.25|79.45|80.08|79.28|31
1708427100000|2024-02-20 11:05:00|80.24|79.44|80.14|79.34|80.34|79.54|80.14|79.34|128
1708427400000|2024-02-20 11:10:00|80.15|79.35|80.13|79.33|80.23|79.43|80.04|79.24|62
1708427700000|2024-02-20 11:15:00|80.14|79.34|80.04|79.24|80.22|79.42|80.02|79.22|108
1708428000000|2024-02-20 11:20:00|80.03|79.23|80.14|79.34|80.19|79.39|80.02|79.22|57
1708428300000|2024-02-20 11:25:00|80.15|79.35|80.19|79.39|80.2|79.4|80.08|79.28|39
1708428600000|2024-02-20 11:30:00|80.18|79.38|80.31|79.51|80.33|79.53|80.18|79.38|58
1708428900000|2024-02-20 11:35:00|80.3|79.5|80.32|79.52|80.32|79.52|80.22|79.42|57
1708429200000|2024-02-20 11:40:00|80.34|79.54|80.42|79.62|80.42|79.62|80.34|79.54|20
1708429500000|2024-02-20 11:45:00|80.4|79.6|80.35|79.55|80.41|79.61|80.35|79.55|21
1708429800000|2024-02-20 11:50:00|80.34|79.54|80.57|79.77|80.62|79.82|80.34|79.54|61
1708430100000|2024-02-20 11:55:00|80.58|79.78|80.65|79.85|80.7|79.9|80.58|79.78|33
1708430400000|2024-02-20 12:00:00|80.66|79.86|80.63|79.83|80.7|79.9|80.63|79.83|37
1708430700000|2024-02-20 12:05:00|80.68|79.88|80.63|79.83|80.71|79.91|80.55|79.75|59
1708431000000|2024-02-20 12:10:00|80.64|79.84|80.69|79.89|80.73|79.93|80.63|79.83|35
1708431300000|2024-02-20 12:15:00|80.7|79.9|80.83|80.03|80.85|80.05|80.7|79.9|39
1708431600000|2024-02-20 12:20:00|80.84|80.04|80.56|79.76|80.99|80.19|80.55|79.75|70
1708431900000|2024-02-20 12:25:00|80.57|79.77|80.55|79.75|80.63|79.83|80.53|79.73|65
1708432200000|2024-02-20 12:30:00|80.54|79.74|80.54|79.74|80.62|79.82|80.49|79.69|60
1708432500000|2024-02-20 12:35:00|80.53|79.73|80.59|79.79|80.61|79.81|80.45|79.65|44
1708432800000|2024-02-20 12:40:00|80.58|79.78|80.43|79.63|80.62|79.82|80.43|79.63|49
1708433100000|2024-02-20 12:45:00|80.42|79.62|80.41|79.61|80.43|79.63|80.3|79.5|60
1708433400000|2024-02-20 12:50:00|80.4|79.6|80.21|79.41|80.4|79.6|80.21|79.41|51
1708433700000|2024-02-20 12:55:00|80.22|79.42|80.1|79.3|80.24|79.44|80.1|79.3|54
1708434000000|2024-02-20 13:00:00|80.11|79.31|79.94|79.14|80.12|79.32|79.91|79.11|58
1708434300000|2024-02-20 13:05:00|79.92|79.12|80.13|79.33|80.14|79.34|79.84|79.04|52
1708434600000|2024-02-20 13:10:00|80.1|79.3|80.33|79.53|80.33|79.53|80.05|79.25|49
1708434900000|2024-02-20 13:15:00|80.34|79.54|80.22|79.42|80.36|79.56|80.21|79.41|58
1708435200000|2024-02-20 13:20:00|80.21|79.41|80.22|79.42|80.35|79.55|80.19|79.39|104
1708435500000|2024-02-20 13:25:00|80.21|79.41|80.31|79.51|80.34|79.54|80.15|79.35|60
1708435800000|2024-02-20 13:30:00|80.32|79.52|80.77|79.97|80.77|79.97|80.32|79.52|98
1708436100000|2024-02-20 13:35:00|80.76|79.96|81.03|80.23|81.03|80.23|80.65|79.85|246
1708436400000|2024-02-20 13:40:00|81.02|80.22|80.92|80.12|81.12|80.32|80.81|80.01|226
1708436700000|2024-02-20 13:45:00|80.93|80.13|80.66|79.86|81.04|80.24|80.66|79.86|261
1708437000000|2024-02-20 13:50:00|80.65|79.85|80.72|79.92|80.84|80.04|80.48|79.68|183
1708437300000|2024-02-20 13:55:00|80.71|79.91|80.92|80.12|80.92|80.12|80.67|79.87|181
1708437600000|2024-02-20 14:00:00|80.91|80.11|80.84|80.04|80.94|80.14|80.71|79.91|200
1708437900000|2024-02-20 14:05:00|80.83|80.03|80.31|79.51|80.84|80.04|80.22|79.42|206
1708438200000|2024-02-20 14:10:00|80.32|79.52|80.1|79.3|80.44|79.64|79.74|78.94|248
1708438500000|2024-02-20 14:15:00|80.13|79.33|80.23|79.43|80.35|79.55|80.13|79.33|224
1708438800000|2024-02-20 14:20:00|80.24|79.44|79.78|78.98|80.34|79.54|79.78|78.98|184
1708439100000|2024-02-20 14:25:00|79.74|78.94|80.04|79.24|80.05|79.25|79.74|78.94|187
1708439400000|2024-02-20 14:30:00|80.03|79.23|79.92|79.12|80.05|79.25|79.92|79.12|94
1708440300000|2024-02-20 14:45:00|79.22|78.42|78.93|78.13|79.22|78.42|78.51|77.71|91
1708440600000|2024-02-20 14:50:00|78.94|78.14|78.83|78.03|78.95|78.15|78.65|77.85|157
1708440900000|2024-02-20 14:55:00|78.82|78.02|78.73|77.93|78.83|78.03|78.73|77.93|21
1708441200000|2024-02-20 15:00:00|78.72|77.92|78.43|77.63|78.82|78.02|78.41|77.61|173
1708441500000|2024-02-20 15:05:00|78.42|77.62|78.33|77.53|78.43|77.63|78.13|77.33|87
1708441800000|2024-02-20 15:10:00|78.34|77.54|78.28|77.48|78.35|77.55|78.23|77.43|31
1708442100000|2024-02-20 15:15:00|78.23|77.43|77.87|77.07|78.23|77.43|77.7|76.9|116
1708442400000|2024-02-20 15:20:00|78.08|77.28|78.08|77.28|78.08|77.28|78.07|77.27|7
1708442700000|2024-02-20 15:25:00|78.07|77.27|78.11|77.31|78.11|77.31|78.07|77.27|10
1708443000000|2024-02-20 15:30:00|76.16|75.36|76.73|75.93|76.92|76.12|75.77|74.97|301
1708443300000|2024-02-20 15:35:00|76.74|75.94|77.01|76.21|77.03|76.23|76.54|75.74|304
1708443600000|2024-02-20 15:40:00|77.02|76.22|77.43|76.63|77.44|76.64|76.99|76.19|277
1708443900000|2024-02-20 15:45:00|77.41|76.61|77.31|76.51|77.42|76.62|77.31|76.51|24
1708444200000|2024-02-20 15:50:00|77.26|76.46|76.95|76.15|77.26|76.46|76.95|76.15|2
1708444500000|2024-02-20 15:55:00|76.99|76.19|77.14|76.34|77.23|76.43|76.93|76.13|125
1708444800000|2024-02-20 16:00:00|77.18|76.38|77.25|76.45|77.53|76.73|77.18|76.38|136
1708445100000|2024-02-20 16:05:00|77.27|76.47|77.53|76.73|77.59|76.79|77.26|76.46|62
1708445400000|2024-02-20 16:10:00|77.6|76.8|77.45|76.65|77.62|76.82|77.35|76.55|109
1708445700000|2024-02-20 16:15:00|77.49|76.69|77.46|76.66|77.49|76.69|77.45|76.65|10
1708446000000|2024-02-20 16:20:00|77.44|76.64|77.31|76.51|77.44|76.64|77.15|76.35|148
1708446300000|2024-02-20 16:25:00|77.3|76.5|77.56|76.76|77.56|76.76|77.29|76.49|130
1708446600000|2024-02-20 16:30:00|77.57|76.77|77.28|76.48|77.57|76.77|77.23|76.43|145
1708446900000|2024-02-20 16:35:00|77.27|76.47|77.19|76.39|77.34|76.54|77.1|76.3|135
1708447200000|2024-02-20 16:40:00|77.16|76.36|76.92|76.12|77.23|76.43|76.87|76.07|91
1708447500000|2024-02-20 16:45:00|76.91|76.11|76.84|76.04|76.91|76.11|76.65|75.85|83
1708447800000|2024-02-20 16:50:00|76.85|76.05|76.55|75.75|76.95|76.15|76.55|75.75|105
1708448100000|2024-02-20 16:55:00|76.62|75.82|76.45|75.65|76.65|75.85|76.4|75.6|133
1708448400000|2024-02-20 17:00:00|76.44|75.64|76.65|75.85|76.75|75.95|76.16|75.36|227
1708448700000|2024-02-20 17:05:00|76.64|75.84|76.65|75.85|76.75|75.95|76.54|75.74|193
1708449000000|2024-02-20 17:10:00|76.64|75.84|76.86|76.06|76.88|76.08|76.64|75.84|148
1708449300000|2024-02-20 17:15:00|76.88|76.08|76.8|76|76.94|76.14|76.72|75.92|112
1708449600000|2024-02-20 17:20:00|76.78|75.98|76.72|75.92|76.78|75.98|76.72|75.92|3
1708450800000|2024-02-20 17:40:00|76.75|75.95|76.93|76.13|76.93|76.13|76.75|75.95|76
1708451100000|2024-02-20 17:45:00|76.95|76.15|77.13|76.33|77.13|76.33|76.93|76.13|90
1708451400000|2024-02-20 17:50:00|77.03|76.23|77.13|76.33|77.13|76.33|76.84|76.04|102
1708451700000|2024-02-20 17:55:00|77.12|76.32|77.24|76.44|77.24|76.44|77.11|76.31|83
1708452000000|2024-02-20 18:00:00|77.25|76.45|77.12|76.32|77.3|76.5|77.08|76.28|94
1708452300000|2024-02-20 18:05:00|77.11|76.31|77.19|76.39|77.2|76.4|77.08|76.28|25
1708452900000|2024-02-20 18:15:00|77.09|76.29|77.03|76.23|77.09|76.29|76.84|76.04|56
1708453200000|2024-02-20 18:20:00|77.02|76.22|77.12|76.32|77.14|76.34|77.01|76.21|109
1708453500000|2024-02-20 18:25:00|77.11|76.31|77.14|76.34|77.14|76.34|77.11|76.31|34
1708453800000|2024-02-20 18:30:00|77.15|76.35|77.94|77.14|77.95|77.15|77.02|76.22|136
1708454100000|2024-02-20 18:35:00|77.93|77.13|78.13|77.33|78.13|77.33|77.91|77.11|109
1708454400000|2024-02-20 18:40:00|78.18|77.38|78.27|77.47|78.28|77.48|78.16|77.36|27
1708454700000|2024-02-20 18:45:00|78.23|77.43|78.37|77.57|78.39|77.59|78.21|77.41|44
1708455000000|2024-02-20 18:50:00|78.39|77.59|78.5|77.7|78.53|77.73|78.36|77.56|46
1708455300000|2024-02-20 18:55:00|78.49|77.69|78.25|77.45|78.56|77.76|78.25|77.45|34
1708455600000|2024-02-20 19:00:00|78.29|77.49|78.04|77.24|78.34|77.54|78.03|77.23|59
1708455900000|2024-02-20 19:05:00|78.06|77.26|77.94|77.14|78.09|77.29|77.92|77.12|106
1708456200000|2024-02-20 19:10:00|77.93|77.13|78.02|77.22|78.03|77.23|77.92|77.12|120
1708456500000|2024-02-20 19:15:00|78.01|77.21|78.02|77.22|78.05|77.25|77.93|77.13|92
1708456800000|2024-02-20 19:20:00|78.03|77.23|78.05|77.25|78.14|77.34|77.95|77.15|55
1708457100000|2024-02-20 19:25:00|78.04|77.24|78.32|77.52|78.33|77.53|78.02|77.22|72
1708457400000|2024-02-20 19:30:00|78.31|77.51|78.44|77.64|78.49|77.69|78.25|77.45|52
1708457700000|2024-02-20 19:35:00|78.54|77.74|78.53|77.73|78.54|77.74|78.45|77.65|44
1708458000000|2024-02-20 19:40:00|78.54|77.74|78.53|77.73|78.54|77.74|78.52|77.72|24
1708458300000|2024-02-20 19:45:00|78.58|77.78|78.85|78.05|78.85|78.05|78.58|77.78|32
1708458600000|2024-02-20 19:50:00|78.84|78.04|79|78.2|79.02|78.22|78.83|78.03|64
1708458900000|2024-02-20 19:55:00|78.99|78.19|79.01|78.21|79.03|78.23|78.89|78.09|72
1708459200000|2024-02-20 20:00:00|79.02|78.22|78.94|78.14|79.02|78.22|78.82|78.02|153
1708459500000|2024-02-20 20:05:00|78.93|78.13|79.12|78.32|79.13|78.33|78.93|78.13|113
1708459800000|2024-02-20 20:10:00|79.11|78.31|79.12|78.32|79.12|78.32|79.09|78.29|69
1708460100000|2024-02-20 20:15:00|79.17|78.37|79.19|78.39|79.19|78.39|79.13|78.33|53
1708460400000|2024-02-20 20:20:00|79.18|78.38|79.09|78.29|79.23|78.43|79.01|78.21|117
1708460700000|2024-02-20 20:25:00|79.08|78.28|79.18|78.38|79.22|78.42|79.07|78.27|60
1708461000000|2024-02-20 20:30:00|79.19|78.39|79.15|78.35|79.22|78.42|79.11|78.31|70
1708461300000|2024-02-20 20:35:00|79.14|78.34|79.05|78.25|79.22|78.42|79.03|78.23|95
1708461900000|2024-02-20 20:45:00|79.13|78.33|79.22|78.42|79.24|78.44|79.12|78.32|77
1708462200000|2024-02-20 20:50:00|79.23|78.43|79.28|78.48|79.4|78.6|79.21|78.41|124
1708462500000|2024-02-20 20:55:00|79.3|78.5|79.43|78.63|79.43|78.63|79.29|78.49|110
1708462800000|2024-02-20 21:00:00|79.42|78.62|79.33|78.53|79.49|78.69|79.28|78.48|107
1708463100000|2024-02-20 21:05:00|79.34|78.54|79.41|78.61|79.44|78.64|79.32|78.52|128
1708463400000|2024-02-20 21:10:00|79.4|78.6|79.4|78.6|79.44|78.64|79.38|78.58|86
1708463700000|2024-02-20 21:15:00|79.39|78.59|79.12|78.32|79.39|78.59|79.11|78.31|122
1708464000000|2024-02-20 21:20:00|79.11|78.31|79.34|78.54|79.42|78.62|79.11|78.31|162
1708464300000|2024-02-20 21:25:00|79.41|78.61|79.52|78.72|79.52|78.72|79.4|78.6|86
1708464600000|2024-02-20 21:30:00|79.52|78.72|79.43|78.63|79.52|78.72|79.36|78.56|88
1708464900000|2024-02-20 21:35:00|79.44|78.64|79.46|78.66|79.5|78.7|79.43|78.63|62
1708465200000|2024-02-20 21:40:00|79.47|78.67|79.48|78.68|79.49|78.69|79.46|78.66|60
1708465500000|2024-02-20 21:45:00|79.51|78.71|79.43|78.63|79.52|78.72|79.41|78.61|89
1708465800000|2024-02-20 21:50:00|79.44|78.64|79.34|78.54|79.5|78.7|79.34|78.54|89
1708466100000|2024-02-20 21:55:00|79.35|78.55|79.33|78.53|79.43|78.63|79.32|78.52|71
1708466400000|2024-02-20 22:00:00|79.32|78.52|79.44|78.64|79.44|78.64|79.32|78.52|86
1708466700000|2024-02-20 22:05:00|79.43|78.63|79.57|78.77|79.57|78.77|79.43|78.63|95
1708467000000|2024-02-20 22:10:00|79.56|78.76|79.63|78.83|79.63|78.83|79.54|78.74|66
1708467300000|2024-02-20 22:15:00|79.64|78.84|79.63|78.83|79.7|78.9|79.58|78.78|50
1708467600000|2024-02-20 22:20:00|79.64|78.84|79.97|79.17|79.97|79.17|79.64|78.84|104
1708467900000|2024-02-20 22:25:00|79.98|79.18|80.14|79.34|80.15|79.35|79.97|79.17|27
1708468200000|2024-02-20 22:30:00|80.15|79.35|79.86|79.06|80.16|79.36|79.85|79.05|58
1708468500000|2024-02-20 22:35:00|79.85|79.05|79.73|78.93|79.85|79.05|79.63|78.83|52
1708468800000|2024-02-20 22:40:00|79.74|78.94|79.78|78.98|79.93|79.13|79.74|78.94|101
1708469100000|2024-02-20 22:45:00|79.79|78.99|79.84|79.04|79.84|79.04|79.78|78.98|74
1708469400000|2024-02-20 22:50:00|79.86|79.06|80.01|79.21|80.01|79.21|79.86|79.06|55
1708469700000|2024-02-20 22:55:00|80.02|79.22|79.99|79.19|80.04|79.24|79.98|79.18|99
1708470000000|2024-02-20 23:00:00|80.09|79.29|80.2|79.4|80.22|79.42|80.08|79.28|56
1708470300000|2024-02-20 23:05:00|80.21|79.41|80.23|79.43|80.24|79.44|80.2|79.4|50
1708470600000|2024-02-20 23:10:00|80.24|79.44|80.43|79.63|80.44|79.64|80.22|79.42|54
1708470900000|2024-02-20 23:15:00|80.44|79.64|80.32|79.52|80.53|79.73|80.22|79.42|126
1708471200000|2024-02-20 23:20:00|80.31|79.51|80.24|79.44|80.34|79.54|80.15|79.35|168
1708471500000|2024-02-20 23:25:00|80.23|79.43|80.25|79.45|80.25|79.45|80.14|79.34|96
1708471800000|2024-02-20 23:30:00|80.24|79.44|80.33|79.53|80.34|79.54|80.15|79.35|110
1708472100000|2024-02-20 23:35:00|80.32|79.52|80.34|79.54|80.43|79.63|80.25|79.45|58
1708472400000|2024-02-20 23:40:00|80.33|79.53|80.33|79.53|80.34|79.54|80.21|79.41|104
1708472700000|2024-02-20 23:45:00|80.34|79.54|80.61|79.81|80.63|79.83|80.32|79.52|104
1708473000000|2024-02-20 23:50:00|80.59|79.79|80.56|79.76|80.59|79.79|80.51|79.71|62
1708473300000|2024-02-20 23:55:00|80.54|79.74|80.23|79.43|80.54|79.74|80.15|79.35|98
1708473600000|2024-02-21 00:00:00|80.25|79.45|80.21|79.41|80.32|79.52|80.03|79.23|105
1708473900000|2024-02-21 00:05:00|80.22|79.42|79.73|78.93|80.22|79.42|79.25|78.45|214
1708474200000|2024-02-21 00:10:00|79.74|78.94|79.74|78.94|79.82|79.02|79.71|78.91|79
1708474500000|2024-02-21 00:15:00|79.75|78.95|79.73|78.93|79.8|79|79.59|78.79|109
1708474800000|2024-02-21 00:20:00|79.74|78.94|79.65|78.85|79.74|78.94|79.62|78.82|93
1708475100000|2024-02-21 00:25:00|79.66|78.86|79.71|78.91|79.74|78.94|79.61|78.81|68
1708475400000|2024-02-21 00:30:00|79.72|78.92|79.7|78.9|79.72|78.92|79.6|78.8|107
1708475700000|2024-02-21 00:35:00|79.71|78.91|79.51|78.71|79.73|78.93|79.51|78.71|115
1708476000000|2024-02-21 00:40:00|79.52|78.72|79.45|78.65|79.53|78.73|79.32|78.52|120
1708476300000|2024-02-21 00:45:00|79.44|78.64|79.43|78.63|79.44|78.64|79.31|78.51|106
1708476600000|2024-02-21 00:50:00|79.42|78.62|79.24|78.44|79.43|78.63|79.22|78.42|163
1708476900000|2024-02-21 00:55:00|79.25|78.45|79.24|78.44|79.35|78.55|79.23|78.43|89
1708477200000|2024-02-21 01:00:00|79.23|78.43|79.34|78.54|79.34|78.54|79.12|78.32|116
1708477500000|2024-02-21 01:05:00|79.33|78.53|79.42|78.62|79.44|78.64|79.32|78.52|115
1708477800000|2024-02-21 01:10:00|79.41|78.61|79.44|78.64|79.45|78.65|79.41|78.61|40
1708478100000|2024-02-21 01:15:00|79.49|78.69|79.52|78.72|79.59|78.79|79.45|78.65|70
1708478400000|2024-02-21 01:20:00|79.53|78.73|79.32|78.52|79.53|78.73|79.29|78.49|168
1708479000000|2024-02-21 01:30:00|79.33|78.53|79.32|78.52|79.4|78.6|79.32|78.52|36
1708479300000|2024-02-21 01:35:00|79.29|78.49|79.21|78.41|79.29|78.49|79.12|78.32|58
1708479600000|2024-02-21 01:40:00|79.22|78.42|79.01|78.21|79.24|78.44|79.01|78.21|109
1708479900000|2024-02-21 01:45:00|79.02|78.22|78.93|78.13|79.04|78.24|78.81|78.01|123
1708480200000|2024-02-21 01:50:00|78.92|78.12|79.03|78.23|79.04|78.24|78.92|78.12|66
1708480500000|2024-02-21 01:55:00|79.06|78.26|79.05|78.25|79.15|78.35|79.05|78.25|26
1708480800000|2024-02-21 02:00:00|79.09|78.29|79.25|78.45|79.25|78.45|79.05|78.25|104
1708481100000|2024-02-21 02:05:00|79.3|78.5|79.43|78.63|79.54|78.74|79.3|78.5|68
1708481400000|2024-02-21 02:10:00|79.44|78.64|79.21|78.41|79.44|78.64|79.05|78.25|104
1708481700000|2024-02-21 02:15:00|79.16|78.36|79.34|78.54|79.34|78.54|79.16|78.36|85
1708482000000|2024-02-21 02:20:00|79.33|78.53|79.06|78.26|79.34|78.54|79.06|78.26|82
1708482300000|2024-02-21 02:25:00|79.08|78.28|79.22|78.42|79.24|78.44|79.05|78.25|98
1708482600000|2024-02-21 02:30:00|79.28|78.48|79.34|78.54|79.34|78.54|79.23|78.43|43
1708482900000|2024-02-21 02:35:00|79.33|78.53|79.44|78.64|79.44|78.64|79.31|78.51|44
1708483200000|2024-02-21 02:40:00|79.48|78.68|79.47|78.67|79.52|78.72|79.44|78.64|50
1708483500000|2024-02-21 02:45:00|79.4|78.6|79.35|78.55|79.44|78.64|79.23|78.43|39
1708483800000|2024-02-21 02:50:00|79.34|78.54|79.24|78.44|79.34|78.54|79.14|78.34|48
1708484100000|2024-02-21 02:55:00|79.33|78.53|79.21|78.41|79.33|78.53|79.14|78.34|82
1708484400000|2024-02-21 03:00:00|79.19|78.39|79.44|78.64|79.44|78.64|79.15|78.35|75
1708484700000|2024-02-21 03:05:00|79.43|78.63|79.54|78.74|79.55|78.75|79.43|78.63|17
1708485000000|2024-02-21 03:10:00|79.53|78.73|79.44|78.64|79.53|78.73|79.35|78.55|63
1708485300000|2024-02-21 03:15:00|79.45|78.65|79.62|78.82|79.63|78.83|79.43|78.63|72
1708485600000|2024-02-21 03:20:00|79.63|78.83|79.54|78.74|79.64|78.84|79.51|78.71|62
1708485900000|2024-02-21 03:25:00|79.53|78.73|79.54|78.74|79.62|78.82|79.52|78.72|80
1708486200000|2024-02-21 03:30:00|79.53|78.73|79.48|78.68|79.54|78.74|79.48|78.68|5
1708486500000|2024-02-21 03:35:00|79.49|78.69|79.47|78.67|79.49|78.69|79.41|78.61|69
1708486800000|2024-02-21 03:40:00|79.46|78.66|79.44|78.64|79.5|78.7|79.4|78.6|63
1708487100000|2024-02-21 03:45:00|79.43|78.63|79.52|78.72|79.52|78.72|79.42|78.62|70
1708487400000|2024-02-21 03:50:00|79.51|78.71|79.52|78.72|79.62|78.82|79.51|78.71|65
1708487700000|2024-02-21 03:55:00|79.51|78.71|79.54|78.74|79.54|78.74|79.43|78.63|53
1708488000000|2024-02-21 04:00:00|79.57|78.77|79.66|78.86|79.67|78.87|79.57|78.77|50
1708488300000|2024-02-21 04:05:00|79.67|78.87|79.73|78.93|79.73|78.93|79.63|78.83|51
1708488600000|2024-02-21 04:10:00|79.74|78.94|79.73|78.93|79.74|78.94|79.71|78.91|29
1708488900000|2024-02-21 04:15:00|79.72|78.92|79.54|78.74|79.72|78.92|79.53|78.73|44
1708489200000|2024-02-21 04:20:00|79.53|78.73|79.54|78.74|79.54|78.74|79.5|78.7|91
1708489500000|2024-02-21 04:25:00|79.57|78.77|79.53|78.73|79.64|78.84|79.52|78.72|84
1708489800000|2024-02-21 04:30:00|79.54|78.74|79.12|78.32|79.54|78.74|79.04|78.24|226
1708490100000|2024-02-21 04:35:00|79.11|78.31|79.13|78.33|79.23|78.43|78.93|78.13|174
1708490400000|2024-02-21 04:40:00|79.12|78.32|78.95|78.15|79.13|78.33|78.95|78.15|98
1708490700000|2024-02-21 04:45:00|78.94|78.14|79.12|78.32|79.14|78.34|78.93|78.13|57
1708491000000|2024-02-21 04:50:00|79.1|78.3|78.93|78.13|79.1|78.3|78.88|78.08|70
1708491300000|2024-02-21 04:55:00|78.94|78.14|79.03|78.23|79.03|78.23|78.92|78.12|49
1708491600000|2024-02-21 05:00:00|79.04|78.24|79.19|78.39|79.19|78.39|79.02|78.22|96
1708491900000|2024-02-21 05:05:00|79.15|78.35|79.22|78.42|79.24|78.44|79.15|78.35|83
1708492200000|2024-02-21 05:10:00|79.23|78.43|79.23|78.43|79.24|78.44|79.22|78.42|89
1708492500000|2024-02-21 05:15:00|79.22|78.42|79.13|78.33|79.23|78.43|79.13|78.33|58
1708492800000|2024-02-21 05:20:00|79.18|78.38|79.03|78.23|79.24|78.44|79.03|78.23|46
1708493100000|2024-02-21 05:25:00|79.04|78.24|78.97|78.17|79.04|78.24|78.97|78.17|59
1708493400000|2024-02-21 05:30:00|78.98|78.18|78.94|78.14|79.03|78.23|78.94|78.14|88
1708493700000|2024-02-21 05:35:00|78.93|78.13|78.84|78.04|78.94|78.14|78.82|78.02|52
1708494000000|2024-02-21 05:40:00|78.78|77.98|78.72|77.92|78.78|77.98|78.69|77.89|18
1708494300000|2024-02-21 05:45:00|78.73|77.93|78.63|77.83|78.74|77.94|78.54|77.74|101
1708494600000|2024-02-21 05:50:00|78.64|77.84|78.62|77.82|78.74|77.94|78.54|77.74|111
1708494900000|2024-02-21 05:55:00|78.63|77.83|78.62|77.82|78.73|77.93|78.62|77.82|65
1708495200000|2024-02-21 06:00:00|78.63|77.83|78.52|77.72|78.72|77.92|78.5|77.7|79
1708495500000|2024-02-21 06:05:00|78.51|77.71|78.49|77.69|78.53|77.73|78.32|77.52|148
1708495800000|2024-02-21 06:10:00|78.48|77.68|78.63|77.83|78.63|77.83|78.45|77.65|105
1708496100000|2024-02-21 06:15:00|78.62|77.82|78.57|77.77|78.63|77.83|78.56|77.76|63
1708496400000|2024-02-21 06:20:00|78.58|77.78|78.5|77.7|78.58|77.78|78.43|77.63|65
1708496700000|2024-02-21 06:25:00|78.49|77.69|78.34|77.54|78.49|77.69|78.3|77.5|77
1708497000000|2024-02-21 06:30:00|78.38|77.58|78.43|77.63|78.44|77.64|78.35|77.55|102
1708497300000|2024-02-21 06:35:00|78.44|77.64|78.14|77.34|78.44|77.64|78.09|77.29|105
1708497600000|2024-02-21 06:40:00|78.13|77.33|78.34|77.54|78.35|77.55|77.95|77.15|177
1708497900000|2024-02-21 06:45:00|78.35|77.55|78.04|77.24|78.42|77.62|78.02|77.22|114
1708498200000|2024-02-21 06:50:00|78.03|77.23|77.94|77.14|78.03|77.23|77.88|77.08|131
1708498500000|2024-02-21 06:55:00|77.95|77.15|77.94|77.14|78.04|77.24|77.9|77.1|83
1708498800000|2024-02-21 07:00:00|77.93|77.13|77.39|76.59|77.94|77.14|77.36|76.56|71
1708499100000|2024-02-21 07:05:00|77.37|76.57|77.25|76.45|77.53|76.73|77.08|76.28|62
1708499400000|2024-02-21 07:10:00|77.3|76.5|77.25|76.45|77.42|76.62|77.24|76.44|75
1708499700000|2024-02-21 07:15:00|77.3|76.5|77.52|76.72|77.55|76.75|77.15|76.35|85
1708500000000|2024-02-21 07:20:00|77.53|76.73|77.65|76.85|77.65|76.85|77.45|76.65|56
1708500300000|2024-02-21 07:25:00|77.64|76.84|77.67|76.87|77.68|76.88|77.64|76.84|15
1708500600000|2024-02-21 07:30:00|77.69|76.89|77.69|76.89|77.8|77|77.67|76.87|56
1708500900000|2024-02-21 07:35:00|77.7|76.9|77.71|76.91|77.74|76.94|77.58|76.78|70
1708501200000|2024-02-21 07:40:00|77.73|76.93|77.59|76.79|77.73|76.93|77.57|76.77|33
1708501500000|2024-02-21 07:45:00|77.58|76.78|77.25|76.45|77.59|76.79|77.23|76.43|83
1708501800000|2024-02-21 07:50:00|77.28|76.48|77.37|76.57|77.45|76.65|77.28|76.48|106
1708502100000|2024-02-21 07:55:00|77.36|76.56|77.33|76.53|77.36|76.56|77.21|76.41|86
1708502400000|2024-02-21 08:00:00|77.38|76.58|77.42|76.62|77.45|76.65|77.32|76.52|61
1708502700000|2024-02-21 08:05:00|77.43|76.63|77.55|76.75|77.55|76.75|77.42|76.62|34
1708503000000|2024-02-21 08:10:00|77.54|76.74|77.25|76.45|77.54|76.74|77.25|76.45|52
1708503300000|2024-02-21 08:15:00|77.26|76.46|77.35|76.55|77.36|76.56|77.25|76.45|40
1708503600000|2024-02-21 08:20:00|77.36|76.56|77.64|76.84|77.64|76.84|77.36|76.56|39
1708503900000|2024-02-21 08:25:00|77.63|76.83|77.82|77.02|77.82|77.02|77.63|76.83|32
1708504200000|2024-02-21 08:30:00|77.81|77.01|77.65|76.85|77.83|77.03|77.63|76.83|34
1708504500000|2024-02-21 08:35:00|77.69|76.89|77.63|76.83|77.76|76.96|77.61|76.81|35
1708504800000|2024-02-21 08:40:00|77.64|76.84|77.71|76.91|77.71|76.91|77.63|76.83|46
1708505100000|2024-02-21 08:45:00|77.7|76.9|77.77|76.97|77.81|77.01|77.65|76.85|54
1708505400000|2024-02-21 08:50:00|77.76|76.96|77.83|77.03|77.83|77.03|77.74|76.94|38
1708505700000|2024-02-21 08:55:00|77.8|77|77.75|76.95|77.82|77.02|77.72|76.92|39
1708506000000|2024-02-21 09:00:00|77.76|76.96|77.63|76.83|77.81|77.01|77.59|76.79|52
1708506300000|2024-02-21 09:05:00|77.62|76.82|77.24|76.44|77.64|76.84|77.23|76.43|108
1708506600000|2024-02-21 09:10:00|77.21|76.41|77.33|76.53|77.33|76.53|77.11|76.31|93
1708506900000|2024-02-21 09:15:00|77.32|76.52|77.14|76.34|77.33|76.53|76.95|76.15|159
1708507200000|2024-02-21 09:20:00|77.15|76.35|76.93|76.13|77.25|76.45|76.93|76.13|96
1708507500000|2024-02-21 09:25:00|76.89|76.09|76.52|75.72|76.95|76.15|76.49|75.69|131
1708507800000|2024-02-21 09:30:00|76.53|75.73|76.65|75.85|76.85|76.05|76.53|75.73|134
1708508100000|2024-02-21 09:35:00|76.62|75.82|76.51|75.71|76.75|75.95|76.48|75.68|80
1708508400000|2024-02-21 09:40:00|76.5|75.7|76.43|75.63|76.55|75.75|76.28|75.48|103
1708508700000|2024-02-21 09:45:00|76.44|75.64|76.55|75.75|76.63|75.83|76.42|75.62|129
1708509000000|2024-02-21 09:50:00|76.54|75.74|76.28|75.48|76.55|75.75|76.27|75.47|134
1708509300000|2024-02-21 09:55:00|76.27|75.47|75.84|75.04|76.28|75.48|75.66|74.86|160
1708509600000|2024-02-21 10:00:00|75.85|75.05|76.06|75.26|76.14|75.34|75.82|75.02|163
1708509900000|2024-02-21 10:05:00|76.05|75.25|75.62|74.82|76.05|75.25|75.49|74.69|104
1708510200000|2024-02-21 10:10:00|75.61|74.81|75.65|74.85|75.66|74.86|75.27|74.47|201
1708510500000|2024-02-21 10:15:00|75.75|74.95|76.05|75.25|76.14|75.34|75.74|74.94|133
1708510800000|2024-02-21 10:20:00|76.04|75.24|76.12|75.32|76.13|75.33|75.92|75.12|186
1708511100000|2024-02-21 10:25:00|76.11|75.31|76.25|75.45|76.25|75.45|76.11|75.31|95
1708511400000|2024-02-21 10:30:00|76.24|75.44|76.2|75.4|76.25|75.45|76.11|75.31|152
1708511700000|2024-02-21 10:35:00|76.21|75.41|76.25|75.45|76.25|75.45|76.11|75.31|85
1708512000000|2024-02-21 10:40:00|76.24|75.44|76.29|75.49|76.31|75.51|76.2|75.4|63
1708512300000|2024-02-21 10:45:00|76.3|75.5|76.33|75.53|76.33|75.53|76.25|75.45|87
1708512600000|2024-02-21 10:50:00|76.32|75.52|76.35|75.55|76.35|75.55|76.3|75.5|64
1708512900000|2024-02-21 10:55:00|76.38|75.58|76.21|75.41|76.38|75.58|76.18|75.38|88
1708513200000|2024-02-21 11:00:00|76.31|75.51|76.39|75.59|76.41|75.61|76.29|75.49|39
1708513500000|2024-02-21 11:05:00|76.4|75.6|76.41|75.61|76.43|75.63|76.31|75.51|76
1708513800000|2024-02-21 11:10:00|76.42|75.62|76.28|75.48|76.42|75.62|76.26|75.46|23
1708514100000|2024-02-21 11:15:00|76.27|75.47|76.31|75.51|76.34|75.54|76.22|75.42|90
1708514400000|2024-02-21 11:20:00|76.3|75.5|76.21|75.41|76.32|75.52|76.2|75.4|88
1708514700000|2024-02-21 11:25:00|76.2|75.4|76.14|75.34|76.31|75.51|76.13|75.33|123
1708515000000|2024-02-21 11:30:00|76.11|75.31|75.94|75.14|76.25|75.45|75.94|75.14|152
1708515300000|2024-02-21 11:35:00|75.93|75.13|76.02|75.22|76.11|75.31|75.71|74.91|137
1708515600000|2024-02-21 11:40:00|76.03|75.23|75.87|75.07|76.13|75.33|75.87|75.07|114
1708515900000|2024-02-21 11:45:00|75.86|75.06|75.75|74.95|75.9|75.1|75.71|74.91|143
1708516200000|2024-02-21 11:50:00|75.74|74.94|75.64|74.84|75.84|75.04|75.62|74.82|164
1708516500000|2024-02-21 11:55:00|75.65|74.85|75.74|74.94|75.8|75|75.44|74.64|189
1708516800000|2024-02-21 12:00:00|75.72|74.92|75.54|74.74|75.93|75.13|75.54|74.74|177
1708517100000|2024-02-21 12:05:00|75.55|74.75|75.72|74.92|75.83|75.03|75.12|74.32|328
1708517400000|2024-02-21 12:10:00|75.71|74.91|76.13|75.33|76.14|75.34|75.71|74.91|201
1708517700000|2024-02-21 12:15:00|76.12|75.32|76.34|75.54|76.34|75.54|76.12|75.32|148
1708518000000|2024-02-21 12:20:00|76.32|75.52|76.23|75.43|76.34|75.54|76.2|75.4|116
1708518300000|2024-02-21 12:25:00|76.24|75.44|76.41|75.61|76.43|75.63|76.24|75.44|109
1708518600000|2024-02-21 12:30:00|76.42|75.62|76.15|75.35|76.44|75.64|76.12|75.32|137
1708518900000|2024-02-21 12:35:00|76.14|75.34|76.42|75.62|76.45|75.65|76.09|75.29|145
1708519200000|2024-02-21 12:40:00|76.43|75.63|76.58|75.78|76.59|75.79|76.41|75.61|83
1708519500000|2024-02-21 12:45:00|76.56|75.76|76.44|75.64|76.56|75.76|76.44|75.64|125
1708519800000|2024-02-21 12:50:00|76.43|75.63|76.49|75.69|76.54|75.74|76.33|75.53|63
1708520100000|2024-02-21 12:55:00|76.51|75.71|76.45|75.65|76.54|75.74|76.44|75.64|64
1708520400000|2024-02-21 13:00:00|76.43|75.63|76.47|75.67|76.51|75.71|76.4|75.6|80
1708520700000|2024-02-21 13:05:00|76.48|75.68|76.61|75.81|76.61|75.81|76.47|75.67|67
1708521000000|2024-02-21 13:10:00|76.6|75.8|76.59|75.79|76.65|75.85|76.53|75.73|38
1708521300000|2024-02-21 13:15:00|76.58|75.78|76.29|75.49|76.61|75.81|76.27|75.47|61
1708521600000|2024-02-21 13:20:00|76.3|75.5|76.16|75.36|76.35|75.55|76.16|75.36|60
1708521900000|2024-02-21 13:25:00|76.15|75.35|76.15|75.35|76.22|75.42|76.12|75.32|35
1708522200000|2024-02-21 13:30:00|76.13|75.33|75.84|75.04|76.13|75.33|75.82|75.02|86
1708522500000|2024-02-21 13:35:00|75.93|75.13|75.85|75.05|75.96|75.16|75.82|75.02|80
1708522800000|2024-02-21 13:40:00|75.83|75.03|75.94|75.14|75.95|75.15|75.76|74.96|89
1708523100000|2024-02-21 13:45:00|75.93|75.13|76|75.2|76|75.2|75.83|75.03|34
1708523400000|2024-02-21 13:50:00|75.98|75.18|75.83|75.03|75.98|75.18|75.65|74.85|134
1708523700000|2024-02-21 13:55:00|75.84|75.04|75.95|75.15|76.03|75.23|75.78|74.98|78
1708524000000|2024-02-21 14:00:00|75.94|75.14|75.73|74.93|76.01|75.21|75.73|74.93|77
1708524300000|2024-02-21 14:05:00|75.72|74.92|75.83|75.03|75.87|75.07|75.63|74.83|54
1708524600000|2024-02-21 14:10:00|75.84|75.04|75.64|74.84|75.95|75.15|75.64|74.84|68
1708524900000|2024-02-21 14:15:00|75.65|74.85|75.24|74.44|75.65|74.85|75.23|74.43|58
1708525200000|2024-02-21 14:20:00|75.22|74.42|75.24|74.44|75.45|74.65|75.08|74.28|101
1708525500000|2024-02-21 14:25:00|75.23|74.43|74.96|74.16|75.29|74.49|74.91|74.11|161
1708525800000|2024-02-21 14:30:00|74.97|74.17|75.05|74.25|75.44|74.64|74.96|74.16|192
1708526100000|2024-02-21 14:35:00|75.04|74.24|75.41|74.61|75.52|74.72|74.75|73.95|171
1708526400000|2024-02-21 14:40:00|75.4|74.6|75.45|74.65|75.64|74.84|75.34|74.54|121
1708526700000|2024-02-21 14:45:00|75.48|74.68|75.24|74.44|75.54|74.74|75.06|74.26|119
1708527000000|2024-02-21 14:50:00|75.23|74.43|75.21|74.41|75.33|74.53|75.14|74.34|60
1708527300000|2024-02-21 14:55:00|75.22|74.42|75.14|74.34|75.22|74.42|75.05|74.25|43
1708527600000|2024-02-21 15:00:00|75.15|74.35|74.99|74.19|75.15|74.35|74.84|74.04|105
1708527900000|2024-02-21 15:05:00|75.01|74.21|75.13|74.33|75.25|74.45|74.94|74.14|162
1708528200000|2024-02-21 15:10:00|75.14|74.34|75.24|74.44|75.33|74.53|75.12|74.32|109
1708528500000|2024-02-21 15:15:00|75.25|74.45|75.63|74.83|75.75|74.95|75.24|74.44|110
1708528800000|2024-02-21 15:20:00|75.64|74.84|75.85|75.05|75.85|75.05|75.63|74.83|51
1708529100000|2024-02-21 15:25:00|75.83|75.03|75.83|75.03|75.85|75.05|75.73|74.93|73
1708529400000|2024-02-21 15:30:00|75.82|75.02|75.84|75.04|75.94|75.14|75.74|74.94|68
1708529700000|2024-02-21 15:35:00|75.85|75.05|76|75.2|76.04|75.24|75.83|75.03|115
1708530000000|2024-02-21 15:40:00|75.98|75.18|75.69|74.89|75.99|75.19|75.69|74.89|88
1708530300000|2024-02-21 15:45:00|75.65|74.85|75.62|74.82|75.73|74.93|75.45|74.65|102
1708530600000|2024-02-21 15:50:00|75.63|74.83|75.65|74.85|75.75|74.95|75.54|74.74|123
1708530900000|2024-02-21 15:55:00|75.67|74.87|75.71|74.91|75.72|74.92|75.63|74.83|90
1708531200000|2024-02-21 16:00:00|75.68|74.88|75.65|74.85|75.76|74.96|75.63|74.83|58
1708531500000|2024-02-21 16:05:00|75.64|74.84|75.85|75.05|75.85|75.05|75.54|74.74|58
1708531800000|2024-02-21 16:10:00|75.84|75.04|76.03|75.23|76.03|75.23|75.84|75.04|48
1708532100000|2024-02-21 16:15:00|76.04|75.24|75.84|75.04|76.04|75.24|75.81|75.01|96
1708532400000|2024-02-21 16:20:00|75.83|75.03|75.62|74.82|75.83|75.03|75.52|74.72|156
1708532700000|2024-02-21 16:25:00|75.63|74.83|75.45|74.65|75.65|74.85|75.43|74.63|89
1708533000000|2024-02-21 16:30:00|75.44|74.64|75.54|74.74|75.55|74.75|75.3|74.5|94
1708533300000|2024-02-21 16:35:00|75.53|74.73|75.74|74.94|75.74|74.94|75.5|74.7|100
1708533600000|2024-02-21 16:40:00|75.73|74.93|75.92|75.12|75.93|75.13|75.64|74.84|128
1708533900000|2024-02-21 16:45:00|75.91|75.11|76.01|75.21|76.04|75.24|75.87|75.07|198
1708534200000|2024-02-21 16:50:00|75.99|75.19|76.05|75.25|76.11|75.31|75.92|75.12|65
1708534500000|2024-02-21 16:55:00|76.06|75.26|76|75.2|76.11|75.31|76|75.2|73
1708534800000|2024-02-21 17:00:00|75.99|75.19|76.06|75.26|76.12|75.32|75.99|75.19|74
1708535100000|2024-02-21 17:05:00|76.05|75.25|75.91|75.11|76.05|75.25|75.83|75.03|28
1708535400000|2024-02-21 17:10:00|75.9|75.1|76.05|75.25|76.1|75.3|75.89|75.09|108
1708535700000|2024-02-21 17:15:00|76.01|75.21|75.88|75.08|76.03|75.23|75.83|75.03|125
1708536000000|2024-02-21 17:20:00|75.87|75.07|75.75|74.95|75.91|75.11|75.73|74.93|75
1708536600000|2024-02-21 17:30:00|75.77|74.97|75.75|74.95|75.81|75.01|75.71|74.91|62
1708536900000|2024-02-21 17:35:00|75.74|74.94|75.44|74.64|75.74|74.94|75.44|74.64|56
1708537200000|2024-02-21 17:40:00|75.45|74.65|75.34|74.54|75.46|74.66|75.33|74.53|92
1708537500000|2024-02-21 17:45:00|75.35|74.55|75.07|74.27|75.35|74.55|75.06|74.26|29
1708537800000|2024-02-21 17:50:00|75.06|74.26|75.13|74.33|75.15|74.35|75.01|74.21|56
1708538100000|2024-02-21 17:55:00|75.12|74.32|74.92|74.12|75.14|74.34|74.85|74.05|54
1708538400000|2024-02-21 18:00:00|74.93|74.13|74.95|74.15|75.05|74.25|74.84|74.04|44
1708538700000|2024-02-21 18:05:00|74.94|74.14|74.95|74.15|74.96|74.16|74.89|74.09|44
1708539000000|2024-02-21 18:10:00|74.97|74.17|75.11|74.31|75.11|74.31|74.93|74.13|58
1708539300000|2024-02-21 18:15:00|75.12|74.32|75.05|74.25|75.12|74.32|75.01|74.21|63
1708539600000|2024-02-21 18:20:00|75.03|74.23|74.75|73.95|75.06|74.26|74.74|73.94|65
1708539900000|2024-02-21 18:25:00|74.76|73.96|74.32|73.52|74.76|73.96|74.1|73.3|157
1708540200000|2024-02-21 18:30:00|74.31|73.51|74.72|73.92|74.73|73.93|74.31|73.51|138
1708540500000|2024-02-21 18:35:00|74.73|73.93|74.64|73.84|74.75|73.95|74.63|73.83|79
1708540800000|2024-02-21 18:40:00|74.63|73.83|74.78|73.98|74.82|74.02|74.63|73.83|78
1708541100000|2024-02-21 18:45:00|74.77|73.97|74.7|73.9|74.8|74|74.63|73.83|98
1708541400000|2024-02-21 18:50:00|74.69|73.89|74.74|73.94|74.74|73.94|74.67|73.87|67
1708541700000|2024-02-21 18:55:00|74.73|73.93|74.92|74.12|74.93|74.13|74.72|73.92|37
1708542000000|2024-02-21 19:00:00|74.91|74.11|75.02|74.22|75.03|74.23|74.65|73.85|162
1708542300000|2024-02-21 19:05:00|75.03|74.23|75.12|74.32|75.24|74.44|75.03|74.23|58
1708542600000|2024-02-21 19:10:00|75.13|74.33|75.15|74.35|75.15|74.35|75.13|74.33|15
1708542900000|2024-02-21 19:15:00|75.14|74.34|75.15|74.35|75.35|74.55|75.12|74.32|53
1708543200000|2024-02-21 19:20:00|75.14|74.34|75.16|74.36|75.25|74.45|75.14|74.34|32
1708543500000|2024-02-21 19:25:00|75.15|74.35|75.03|74.23|75.16|74.36|74.92|74.12|91
1708543800000|2024-02-21 19:30:00|75.04|74.24|75.13|74.33|75.13|74.33|75.02|74.22|48
1708544100000|2024-02-21 19:35:00|75.14|74.34|74.95|74.15|75.15|74.35|74.94|74.14|48
1708544400000|2024-02-21 19:40:00|74.97|74.17|75.16|74.36|75.16|74.36|74.97|74.17|23
1708544700000|2024-02-21 19:45:00|75.17|74.37|75.2|74.4|75.27|74.47|75.16|74.36|32
1708545000000|2024-02-21 19:50:00|75.21|74.41|75.17|74.37|75.21|74.41|75.14|74.34|28
1708545300000|2024-02-21 19:55:00|75.18|74.38|75.27|74.47|75.31|74.51|75.18|74.38|23
1708545600000|2024-02-21 20:00:00|75.26|74.46|75.15|74.35|75.26|74.46|75.07|74.27|19
1708545900000|2024-02-21 20:05:00|75.14|74.34|75.18|74.38|75.24|74.44|75.07|74.27|29
1708546200000|2024-02-21 20:10:00|75.17|74.37|75.25|74.45|75.31|74.51|75.17|74.37|33
1708546500000|2024-02-21 20:15:00|75.23|74.43|75.22|74.42|75.25|74.45|75.13|74.33|12
1708546800000|2024-02-21 20:20:00|75.21|74.41|75.2|74.4|75.21|74.41|75.17|74.37|8
1708547100000|2024-02-21 20:25:00|75.21|74.41|75.17|74.37|75.21|74.41|75.17|74.37|21
1708547400000|2024-02-21 20:30:00|75.16|74.36|75.21|74.41|75.24|74.44|75.15|74.35|28
1708547700000|2024-02-21 20:35:00|75.27|74.47|75.32|74.52|75.34|74.54|75.27|74.47|80
1708548000000|2024-02-21 20:40:00|75.31|74.51|75.42|74.62|75.46|74.66|75.31|74.51|49
1708548300000|2024-02-21 20:45:00|75.4|74.6|75.14|74.34|75.4|74.6|75.14|74.34|35
1708548600000|2024-02-21 20:50:00|75.16|74.36|75.24|74.44|75.28|74.48|75.16|74.36|24
1708548900000|2024-02-21 20:55:00|75.23|74.43|75.29|74.49|75.31|74.51|75.19|74.39|22
1708549200000|2024-02-21 21:00:00|75.25|74.45|75.16|74.36|75.34|74.54|75.15|74.35|17
1708549500000|2024-02-21 21:05:00|75.17|74.37|75.46|74.66|75.46|74.66|75.17|74.37|19
1708549800000|2024-02-21 21:10:00|75.5|74.7|75.45|74.65|75.5|74.7|75.45|74.65|4
1708550100000|2024-02-21 21:15:00|75.43|74.63|75.35|74.55|75.43|74.63|75.3|74.5|40
1708550400000|2024-02-21 21:20:00|75.39|74.59|75.34|74.54|75.6|74.8|75.23|74.43|60
1708550700000|2024-02-21 21:25:00|75.36|74.56|75.72|74.92|75.73|74.93|75.36|74.56|46
1708551000000|2024-02-21 21:30:00|75.73|74.93|75.7|74.9|75.82|75.02|75.65|74.85|136
1708551300000|2024-02-21 21:35:00|75.72|74.92|75.94|75.14|75.94|75.14|75.72|74.92|29
1708551600000|2024-02-21 21:40:00|75.93|75.13|75.97|75.17|76.05|75.25|75.93|75.13|25
1708551900000|2024-02-21 21:45:00|75.99|75.19|75.95|75.15|76.05|75.25|75.9|75.1|34
1708552200000|2024-02-21 21:50:00|75.93|75.13|76.05|75.25|76.06|75.26|75.91|75.11|26
1708552500000|2024-02-21 21:55:00|76.01|75.21|76.08|75.28|76.09|75.29|75.93|75.13|33
1708552800000|2024-02-21 22:00:00|76.07|75.27|75.98|75.18|76.09|75.29|75.95|75.15|125
1708553100000|2024-02-21 22:05:00|75.97|75.17|75.98|75.18|76.04|75.24|75.94|75.14|52
1708553400000|2024-02-21 22:10:00|75.99|75.19|75.84|75.04|76.03|75.23|75.83|75.03|83
1708553700000|2024-02-21 22:15:00|75.83|75.03|75.87|75.07|75.88|75.08|75.74|74.94|48
1708554000000|2024-02-21 22:20:00|75.88|75.08|75.93|75.13|75.97|75.17|75.88|75.08|44
1708554300000|2024-02-21 22:25:00|75.94|75.14|75.97|75.17|76.02|75.22|75.93|75.13|105
1708554600000|2024-02-21 22:30:00|75.96|75.16|76.04|75.24|76.04|75.24|75.93|75.13|93
1708554900000|2024-02-21 22:35:00|76.03|75.23|76.08|75.28|76.08|75.28|76.03|75.23|69
1708555200000|2024-02-21 22:40:00|76.07|75.27|76.03|75.23|76.11|75.31|76.02|75.22|25
1708555500000|2024-02-21 22:45:00|76.04|75.24|76.13|75.33|76.14|75.34|76.03|75.23|45
1708555800000|2024-02-21 22:50:00|76.14|75.34|76.14|75.34|76.15|75.35|76.04|75.24|65
1708556100000|2024-02-21 22:55:00|76.15|75.35|76.32|75.52|76.34|75.54|76.14|75.34|89
1708556400000|2024-02-21 23:00:00|76.31|75.51|76.43|75.63|76.43|75.63|76.31|75.51|26
1708556700000|2024-02-21 23:05:00|76.44|75.64|76.53|75.73|76.54|75.74|76.44|75.64|27
1708557000000|2024-02-21 23:10:00|76.52|75.72|76.48|75.68|76.56|75.76|76.48|75.68|27
1708557300000|2024-02-21 23:15:00|76.47|75.67|76.64|75.84|76.64|75.84|76.47|75.67|37
1708557600000|2024-02-21 23:20:00|76.65|75.85|76.66|75.86|76.72|75.92|76.64|75.84|24
1708557900000|2024-02-21 23:25:00|76.65|75.85|76.66|75.86|76.66|75.86|76.63|75.83|5
1708558200000|2024-02-21 23:30:00|76.65|75.85|76.53|75.73|76.65|75.85|76.53|75.73|18
1708558500000|2024-02-21 23:35:00|76.54|75.74|76.67|75.87|76.67|75.87|76.53|75.73|20
1708558800000|2024-02-21 23:40:00|76.68|75.88|76.74|75.94|76.74|75.94|76.67|75.87|18
1708559100000|2024-02-21 23:45:00|76.76|75.96|76.79|75.99|76.83|76.03|76.74|75.94|38
1708559400000|2024-02-21 23:50:00|76.83|76.03|76.83|76.03|76.85|76.05|76.81|76.01|12
1708559700000|2024-02-21 23:55:00|76.84|76.04|76.85|76.05|76.85|76.05|76.84|76.04|4
1708560000000|2024-02-22 00:00:00|76.86|76.06|76.65|75.85|76.86|76.06|76.57|75.77|46
1708560300000|2024-02-22 00:05:00|76.63|75.83|76.73|75.93|76.74|75.94|76.58|75.78|25
1708560600000|2024-02-22 00:10:00|76.74|75.94|76.85|76.05|76.9|76.1|76.74|75.94|31
1708560900000|2024-02-22 00:15:00|76.87|76.07|76.84|76.04|76.93|76.13|76.76|75.96|40
1708561200000|2024-02-22 00:20:00|76.83|76.03|76.9|76.1|76.94|76.14|76.83|76.03|57
1708561500000|2024-02-22 00:25:00|76.88|76.08|76.87|76.07|76.95|76.15|76.87|76.07|59
1708561800000|2024-02-22 00:30:00|76.86|76.06|76.63|75.83|76.87|76.07|76.61|75.81|46
1708562100000|2024-02-22 00:35:00|76.66|75.86|76.66|75.86|76.75|75.95|76.62|75.82|17
1708562400000|2024-02-22 00:40:00|76.63|75.83|76.44|75.64|76.63|75.83|76.44|75.64|54
1708562700000|2024-02-22 00:45:00|76.45|75.65|76.45|75.65|76.56|75.76|76.41|75.61|41
1708563000000|2024-02-22 00:50:00|76.47|75.67|76.65|75.85|76.65|75.85|76.47|75.67|38
1708563300000|2024-02-22 00:55:00|76.67|75.87|76.48|75.68|76.72|75.92|76.45|75.65|37
1708563600000|2024-02-22 01:00:00|76.44|75.64|76.33|75.53|76.47|75.67|76.33|75.53|66
1708563900000|2024-02-22 01:05:00|76.3|75.5|76.48|75.68|76.49|75.69|76.28|75.48|36
1708564200000|2024-02-22 01:10:00|76.49|75.69|76.55|75.75|76.57|75.77|76.48|75.68|40
1708564500000|2024-02-22 01:15:00|76.56|75.76|76.5|75.7|76.65|75.85|76.5|75.7|31
1708564800000|2024-02-22 01:20:00|76.44|75.64|76.37|75.57|76.44|75.64|76.33|75.53|23
1708565100000|2024-02-22 01:25:00|76.39|75.59|76.35|75.55|76.42|75.62|76.34|75.54|16
1708565400000|2024-02-22 01:30:00|76.37|75.57|75.95|75.15|76.37|75.57|75.95|75.15|42
1708565700000|2024-02-22 01:35:00|75.96|75.16|75.85|75.05|76.05|75.25|75.85|75.05|29
1708566000000|2024-02-22 01:40:00|75.86|75.06|75.93|75.13|75.93|75.13|75.76|74.96|85
1708566300000|2024-02-22 01:45:00|75.92|75.12|75.82|75.02|75.99|75.19|75.79|74.99|56
1708566600000|2024-02-22 01:50:00|75.8|75|75.43|74.63|75.8|75|75.43|74.63|68
1708566900000|2024-02-22 01:55:00|75.44|74.64|75.44|74.64|75.61|74.81|75.44|74.64|46
1708567200000|2024-02-22 02:00:00|75.45|74.65|75.56|74.76|75.72|74.92|75.45|74.65|71
1708567500000|2024-02-22 02:05:00|75.59|74.79|75.65|74.85|75.7|74.9|75.59|74.79|35
1708567800000|2024-02-22 02:10:00|75.64|74.84|75.66|74.86|75.66|74.86|75.57|74.77|36
1708568100000|2024-02-22 02:15:00|75.69|74.89|75.82|75.02|75.83|75.03|75.67|74.87|41
1708568400000|2024-02-22 02:20:00|75.83|75.03|75.94|75.14|75.94|75.14|75.83|75.03|17
1708568700000|2024-02-22 02:25:00|75.93|75.13|75.95|75.15|75.95|75.15|75.87|75.07|20
1708569000000|2024-02-22 02:30:00|75.91|75.11|75.87|75.07|75.91|75.11|75.76|74.96|34
1708569300000|2024-02-22 02:35:00|75.84|75.04|75.66|74.86|75.88|75.08|75.64|74.84|50
1708569600000|2024-02-22 02:40:00|75.67|74.87|75.83|75.03|75.84|75.04|75.67|74.87|38
1708569900000|2024-02-22 02:45:00|75.84|75.04|75.76|74.96|75.87|75.07|75.76|74.96|24
1708570200000|2024-02-22 02:50:00|75.73|74.93|75.74|74.94|75.75|74.95|75.71|74.91|13
1708570500000|2024-02-22 02:55:00|75.73|74.93|75.66|74.86|75.73|74.93|75.66|74.86|2
1708570800000|2024-02-22 03:00:00|75.66|74.86|75.66|74.86|75.75|74.95|75.57|74.77|38
1708571100000|2024-02-22 03:05:00|75.67|74.87|75.77|74.97|75.86|75.06|75.67|74.87|46
1708571400000|2024-02-22 03:10:00|75.78|74.98|75.81|75.01|75.81|75.01|75.77|74.97|10
1708571700000|2024-02-22 03:15:00|75.84|75.04|75.93|75.13|75.93|75.13|75.84|75.04|12
1708572000000|2024-02-22 03:20:00|75.94|75.14|75.92|75.12|75.94|75.14|75.91|75.11|7
1708572300000|2024-02-22 03:25:00|75.89|75.09|75.93|75.13|75.93|75.13|75.87|75.07|5
1708572600000|2024-02-22 03:30:00|75.94|75.14|75.87|75.07|76.02|75.22|75.87|75.07|34
1708572900000|2024-02-22 03:35:00|75.88|75.08|75.87|75.07|75.88|75.08|75.84|75.04|21
1708573200000|2024-02-22 03:40:00|75.88|75.08|75.95|75.15|75.96|75.16|75.88|75.08|9
1708573500000|2024-02-22 03:45:00|75.98|75.18|76.05|75.25|76.05|75.25|75.98|75.18|24
1708573800000|2024-02-22 03:50:00|76.07|75.27|76.16|75.36|76.16|75.36|76.07|75.27|7
1708574100000|2024-02-22 03:55:00|76.17|75.37|76.17|75.37|76.19|75.39|76.16|75.36|14
1708574400000|2024-02-22 04:00:00|76.18|75.38|76.1|75.3|76.18|75.38|76.06|75.26|44
1708574700000|2024-02-22 04:05:00|76.11|75.31|76.15|75.35|76.16|75.36|76.1|75.3|9
1708575000000|2024-02-22 04:10:00|76.14|75.34|76.17|75.37|76.17|75.37|76.12|75.32|10
1708575300000|2024-02-22 04:15:00|76.18|75.38|76.25|75.45|76.26|75.46|76.12|75.32|22
1708575600000|2024-02-22 04:20:00|76.27|75.47|76.18|75.38|76.27|75.47|76.17|75.37|19
1708575900000|2024-02-22 04:25:00|76.15|75.35|76.15|75.35|76.16|75.36|76.08|75.28|25
1708576200000|2024-02-22 04:30:00|76.16|75.36|76.05|75.25|76.21|75.41|76|75.2|27
1708576500000|2024-02-22 04:35:00|76.03|75.23|76.07|75.27|76.07|75.27|76.02|75.22|5
1708576800000|2024-02-22 04:40:00|76.08|75.28|76.05|75.25|76.08|75.28|76.04|75.24|10
1708577100000|2024-02-22 04:45:00|76.04|75.24|76.15|75.35|76.15|75.35|75.97|75.17|26
1708577400000|2024-02-22 04:50:00|76.08|75.28|75.91|75.11|76.08|75.28|75.9|75.1|26
1708577700000|2024-02-22 04:55:00|75.92|75.12|75.96|75.16|76.01|75.21|75.92|75.12|25
1708578000000|2024-02-22 05:00:00|75.98|75.18|76.12|75.32|76.16|75.36|75.98|75.18|36
1708578300000|2024-02-22 05:05:00|76.11|75.31|76.11|75.31|76.12|75.32|76.11|75.31|3
1708578600000|2024-02-22 05:10:00|76.12|75.32|76.11|75.31|76.15|75.35|76.08|75.28|21
1708578900000|2024-02-22 05:15:00|76.12|75.32|76.38|75.58|76.39|75.59|76.12|75.32|18
1708579200000|2024-02-22 05:20:00|76.39|75.59|76.45|75.65|76.45|75.65|76.39|75.59|15
1708579800000|2024-02-22 05:30:00|76.7|75.9|76.37|75.57|76.7|75.9|76.37|75.57|41
1708580100000|2024-02-22 05:35:00|76.38|75.58|76.39|75.59|76.39|75.59|76.36|75.56|14
1708580400000|2024-02-22 05:40:00|76.38|75.58|76.37|75.57|76.4|75.6|76.36|75.56|25
1708580700000|2024-02-22 05:45:00|76.4|75.6|76.55|75.75|76.55|75.75|76.4|75.6|17
1708581000000|2024-02-22 05:50:00|76.56|75.76|76.33|75.53|76.64|75.84|76.33|75.53|24
1708581300000|2024-02-22 05:55:00|76.35|75.55|76.42|75.62|76.43|75.63|76.34|75.54|13
1708581600000|2024-02-22 06:00:00|76.43|75.63|76.53|75.73|76.53|75.73|76.41|75.61|27
1708581900000|2024-02-22 06:05:00|76.5|75.7|76.45|75.65|76.51|75.71|76.45|75.65|4
1708582200000|2024-02-22 06:10:00|76.44|75.64|76.51|75.71|76.51|75.71|76.44|75.64|5
1708582500000|2024-02-22 06:15:00|76.52|75.72|76.47|75.67|76.63|75.83|76.45|75.65|29
1708582800000|2024-02-22 06:20:00|76.51|75.71|76.67|75.87|76.67|75.87|76.51|75.71|21
1708583100000|2024-02-22 06:25:00|76.68|75.88|76.75|75.95|76.76|75.96|76.67|75.87|32
1708583400000|2024-02-22 06:30:00|76.76|75.96|76.91|76.11|76.94|76.14|76.76|75.96|74
1708583700000|2024-02-22 06:35:00|76.92|76.12|76.96|76.16|76.97|76.17|76.87|76.07|78
1708584000000|2024-02-22 06:40:00|76.97|76.17|76.97|76.17|76.97|76.17|76.94|76.14|43
1708584300000|2024-02-22 06:45:00|76.96|76.16|77.09|76.29|77.17|76.37|76.93|76.13|74
1708584600000|2024-02-22 06:50:00|77.11|76.31|77.14|76.34|77.15|76.35|77.03|76.23|70
1708584900000|2024-02-22 06:55:00|77.15|76.35|77.15|76.35|77.22|76.42|77.13|76.33|56
1708585200000|2024-02-22 07:00:00|77.16|76.36|76.91|76.11|77.2|76.4|76.84|76.04|76
1708585500000|2024-02-22 07:05:00|76.92|76.12|76.84|76.04|76.95|76.15|76.74|75.94|74
1708585800000|2024-02-22 07:10:00|76.85|76.05|76.99|76.19|77.03|76.23|76.85|76.05|48
1708586100000|2024-02-22 07:15:00|76.98|76.18|77.22|76.42|77.22|76.42|76.92|76.12|133
1708586400000|2024-02-22 07:20:00|77.21|76.41|77.15|76.35|77.24|76.44|77.11|76.31|90
1708586700000|2024-02-22 07:25:00|77.16|76.36|77.23|76.43|77.24|76.44|77.16|76.36|52
1708587000000|2024-02-22 07:30:00|77.29|76.49|77.35|76.55|77.35|76.55|77.25|76.45|55
1708587300000|2024-02-22 07:35:00|77.34|76.54|77.5|76.7|77.55|76.75|77.3|76.5|66
1708587600000|2024-02-22 07:40:00|77.52|76.72|77.54|76.74|77.56|76.76|77.52|76.72|57
1708587900000|2024-02-22 07:45:00|77.48|76.68|77.46|76.66|77.52|76.72|77.46|76.66|39
1708588200000|2024-02-22 07:50:00|77.47|76.67|77.43|76.63|77.47|76.67|77.41|76.61|73
1708588500000|2024-02-22 07:55:00|77.44|76.64|77.48|76.68|77.48|76.68|77.42|76.62|63
1708588800000|2024-02-22 08:00:00|77.49|76.69|77.43|76.63|77.49|76.69|77.24|76.44|92
1708589100000|2024-02-22 08:05:00|77.44|76.64|77.59|76.79|77.61|76.81|77.44|76.64|160
1708589400000|2024-02-22 08:10:00|77.6|76.8|77.54|76.74|77.64|76.84|77.53|76.73|87
1708589700000|2024-02-22 08:15:00|77.55|76.75|77.67|76.87|77.71|76.91|77.44|76.64|97
1708590000000|2024-02-22 08:20:00|77.66|76.86|77.64|76.84|77.74|76.94|77.64|76.84|114
1708590300000|2024-02-22 08:25:00|77.63|76.83|77.63|76.83|77.76|76.96|77.51|76.71|92
1708590600000|2024-02-22 08:30:00|77.62|76.82|77.53|76.73|77.65|76.85|77.44|76.64|123
1708590900000|2024-02-22 08:35:00|77.54|76.74|77.81|77.01|77.81|77.01|77.54|76.74|145
1708591200000|2024-02-22 08:40:00|77.82|77.02|77.85|77.05|77.91|77.11|77.82|77.02|93
1708591500000|2024-02-22 08:45:00|77.84|77.04|77.82|77.02|77.85|77.05|77.72|76.92|50
1708591800000|2024-02-22 08:50:00|77.87|77.07|77.9|77.1|77.93|77.13|77.86|77.06|95
1708592100000|2024-02-22 08:55:00|77.91|77.11|77.91|77.11|77.93|77.13|77.89|77.09|69
1708592400000|2024-02-22 09:00:00|77.92|77.12|77.82|77.02|77.92|77.12|77.8|77|79
1708592700000|2024-02-22 09:05:00|77.83|77.03|77.84|77.04|77.92|77.12|77.83|77.03|69
1708593000000|2024-02-22 09:10:00|77.85|77.05|77.73|76.93|77.85|77.05|77.73|76.93|12
1708593300000|2024-02-22 09:15:00|77.69|76.89|77.61|76.81|77.71|76.91|77.57|76.77|88
1708593600000|2024-02-22 09:20:00|77.62|76.82|77.76|76.96|77.76|76.96|77.6|76.8|75
1708593900000|2024-02-22 09:25:00|77.75|76.95|77.75|76.95|77.76|76.96|77.65|76.85|74
1708594200000|2024-02-22 09:30:00|77.76|76.96|77.71|76.91|77.77|76.97|77.71|76.91|51
1708594500000|2024-02-22 09:35:00|77.72|76.92|77.65|76.85|77.72|76.92|77.62|76.82|66
1708594800000|2024-02-22 09:40:00|77.67|76.87|77.9|77.1|77.92|77.12|77.67|76.87|129
1708595100000|2024-02-22 09:45:00|77.91|77.11|77.91|77.11|77.92|77.12|77.84|77.04|94
1708595400000|2024-02-22 09:50:00|77.9|77.1|78.02|77.22|78.02|77.22|77.89|77.09|55
1708595700000|2024-02-22 09:55:00|78.01|77.21|78|77.2|78.02|77.22|77.94|77.14|107
1708596000000|2024-02-22 10:00:00|77.99|77.19|77.99|77.19|78.04|77.24|77.94|77.14|130
1708596300000|2024-02-22 10:05:00|77.98|77.18|78.01|77.21|78.02|77.22|77.92|77.12|89
1708596600000|2024-02-22 10:10:00|78.02|77.22|77.92|77.12|78.02|77.22|77.91|77.11|57
1708596900000|2024-02-22 10:15:00|77.93|77.13|77.86|77.06|77.93|77.13|77.83|77.03|56
1708597200000|2024-02-22 10:20:00|77.9|77.1|77.92|77.12|77.94|77.14|77.88|77.08|42
1708597500000|2024-02-22 10:25:00|77.96|77.16|77.96|77.16|77.97|77.17|77.95|77.15|45
1708597800000|2024-02-22 10:30:00|77.99|77.19|77.91|77.11|78.01|77.21|77.85|77.05|48
1708598100000|2024-02-22 10:35:00|77.9|77.1|77.66|76.86|77.9|77.1|77.65|76.85|63
1708598400000|2024-02-22 10:40:00|77.65|76.85|77.54|76.74|77.65|76.85|77.54|76.74|49
1708598700000|2024-02-22 10:45:00|77.53|76.73|77.55|76.75|77.55|76.75|77.25|76.45|35
1708599000000|2024-02-22 10:50:00|77.57|76.77|77.65|76.85|77.65|76.85|77.55|76.75|28
1708599300000|2024-02-22 10:55:00|77.64|76.84|77.64|76.84|77.65|76.85|77.55|76.75|42
1708599600000|2024-02-22 11:00:00|77.63|76.83|77.45|76.65|77.64|76.84|77.35|76.55|49
1708599900000|2024-02-22 11:05:00|77.44|76.64|77.43|76.63|77.45|76.65|77.35|76.55|25
1708600200000|2024-02-22 11:10:00|77.42|76.62|77.45|76.65|77.45|76.65|77.35|76.55|38
1708600500000|2024-02-22 11:15:00|77.44|76.64|77.21|76.41|77.44|76.64|77.15|76.35|36
1708600800000|2024-02-22 11:20:00|77.22|76.42|77.31|76.51|77.31|76.51|77.22|76.42|19
1708601100000|2024-02-22 11:25:00|77.33|76.53|77.43|76.63|77.43|76.63|77.3|76.5|11
1708601400000|2024-02-22 11:30:00|77.44|76.64|77.64|76.84|77.64|76.84|77.44|76.64|23
1708601700000|2024-02-22 11:35:00|77.57|76.77|77.52|76.72|77.57|76.77|77.52|76.72|6
1708602000000|2024-02-22 11:40:00|77.53|76.73|77.44|76.64|77.53|76.73|77.44|76.64|8
1708602300000|2024-02-22 11:45:00|77.43|76.63|77.4|76.6|77.43|76.63|77.25|76.45|19
1708602600000|2024-02-22 11:50:00|77.41|76.61|77.53|76.73|77.53|76.73|77.41|76.61|24
1708602900000|2024-02-22 11:55:00|77.52|76.72|77.48|76.68|77.52|76.72|77.46|76.66|18
1708603200000|2024-02-22 12:00:00|77.49|76.69|77.51|76.71|77.52|76.72|77.42|76.62|44
1708603500000|2024-02-22 12:05:00|77.52|76.72|77.8|77|77.8|77|77.51|76.71|38
1708603800000|2024-02-22 12:10:00|77.81|77.01|77.77|76.97|77.84|77.04|77.75|76.95|52
1708604100000|2024-02-22 12:15:00|77.75|76.95|77.93|77.13|77.93|77.13|77.75|76.95|18
1708604400000|2024-02-22 12:20:00|77.89|77.09|77.87|77.07|77.93|77.13|77.87|77.07|18
1708604700000|2024-02-22 12:25:00|77.85|77.05|77.84|77.04|77.95|77.15|77.84|77.04|11
1708605000000|2024-02-22 12:30:00|77.85|77.05|77.61|76.81|77.91|77.11|77.55|76.75|60
1708605300000|2024-02-22 12:35:00|77.6|76.8|77.35|76.55|77.6|76.8|77.35|76.55|24
1708605600000|2024-02-22 12:40:00|77.36|76.56|77.31|76.51|77.43|76.63|77.25|76.45|31
1708605900000|2024-02-22 12:45:00|77.36|76.56|77.42|76.62|77.42|76.62|77.36|76.56|2
1708606200000|2024-02-22 12:50:00|77.43|76.63|77.38|76.58|77.44|76.64|77.38|76.58|19
1708606500000|2024-02-22 12:55:00|77.37|76.57|77.44|76.64|77.44|76.64|77.35|76.55|10
1708606800000|2024-02-22 13:00:00|77.45|76.65|77.43|76.63|77.46|76.66|77.36|76.56|26
1708607100000|2024-02-22 13:05:00|77.44|76.64|77.3|76.5|77.44|76.64|77.25|76.45|14
1708607400000|2024-02-22 13:10:00|77.31|76.51|77.29|76.49|77.34|76.54|77.17|76.37|94
1708607700000|2024-02-22 13:15:00|77.28|76.48|76.84|76.04|77.28|76.48|76.65|75.85|115
1708608000000|2024-02-22 13:20:00|76.83|76.03|76.82|76.02|76.85|76.05|76.6|75.8|60
1708608300000|2024-02-22 13:25:00|76.81|76.01|76.85|76.05|76.85|76.05|76.69|75.89|68
1708608600000|2024-02-22 13:30:00|76.84|76.04|76.92|76.12|76.92|76.12|76.78|75.98|55
1708608900000|2024-02-22 13:35:00|76.95|76.15|76.81|76.01|76.99|76.19|76.8|76|53
1708609200000|2024-02-22 13:40:00|76.8|76|76.51|75.71|76.8|76|76.51|75.71|112
1708609500000|2024-02-22 13:45:00|76.52|75.72|76.25|75.45|76.62|75.82|76.23|75.43|133
1708609800000|2024-02-22 13:50:00|76.26|75.46|76.55|75.75|76.61|75.81|76.25|75.45|47
1708610100000|2024-02-22 13:55:00|76.54|75.74|76.68|75.88|76.7|75.9|76.54|75.74|39
1708610400000|2024-02-22 14:00:00|76.65|75.85|76.71|75.91|76.75|75.95|76.55|75.75|63
1708610700000|2024-02-22 14:05:00|76.7|75.9|76.92|76.12|76.92|76.12|76.56|75.76|43
1708611000000|2024-02-22 14:10:00|76.94|76.14|76.97|76.17|77|76.2|76.93|76.13|81
1708611300000|2024-02-22 14:15:00|76.98|76.18|76.85|76.05|76.99|76.19|76.75|75.95|55
1708611600000|2024-02-22 14:20:00|76.86|76.06|76.78|75.98|76.92|76.12|76.75|75.95|57
1708611900000|2024-02-22 14:25:00|76.79|75.99|76.83|76.03|76.94|76.14|76.79|75.99|41
1708612200000|2024-02-22 14:30:00|76.84|76.04|77.03|76.23|77.04|76.24|76.81|76.01|118
1708612500000|2024-02-22 14:35:00|77.04|76.24|76.95|76.15|77.11|76.31|76.95|76.15|145
1708612800000|2024-02-22 14:40:00|76.91|76.11|77.05|76.25|77.05|76.25|76.82|76.02|88
1708613100000|2024-02-22 14:45:00|77.07|76.27|77.05|76.25|77.15|76.35|77.04|76.24|45
1708613400000|2024-02-22 14:50:00|77.04|76.24|77.1|76.3|77.12|76.32|77.04|76.24|21
1708613700000|2024-02-22 14:55:00|77.12|76.32|77.27|76.47|77.3|76.5|77.12|76.32|83
1708614000000|2024-02-22 15:00:00|77.28|76.48|77.31|76.51|77.42|76.62|77.27|76.47|41
1708614300000|2024-02-22 15:05:00|77.32|76.52|77.24|76.44|77.43|76.63|77.24|76.44|69
1708614600000|2024-02-22 15:10:00|77.23|76.43|77.21|76.41|77.24|76.44|77.14|76.34|48
1708614900000|2024-02-22 15:15:00|77.2|76.4|77.18|76.38|77.23|76.43|77.15|76.35|94
1708615200000|2024-02-22 15:20:00|77.17|76.37|77.27|76.47|77.28|76.48|77.12|76.32|61
1708615500000|2024-02-22 15:25:00|77.26|76.46|77.31|76.51|77.33|76.53|77.26|76.46|35
1708615800000|2024-02-22 15:30:00|77.32|76.52|77.55|76.75|77.62|76.82|77.31|76.51|103
1708616100000|2024-02-22 15:35:00|77.56|76.76|77.54|76.74|77.63|76.83|77.53|76.73|53
1708616400000|2024-02-22 15:40:00|77.53|76.73|77.45|76.65|77.54|76.74|77.44|76.64|40
1708616700000|2024-02-22 15:45:00|77.41|76.61|77.45|76.65|77.52|76.72|77.35|76.55|46
1708617000000|2024-02-22 15:50:00|77.43|76.63|77.43|76.63|77.44|76.64|77.42|76.62|4
1708617300000|2024-02-22 15:55:00|77.46|76.66|77.52|76.72|77.52|76.72|77.45|76.65|29
1708617600000|2024-02-22 16:00:00|77.51|76.71|77.49|76.69|77.57|76.77|77.44|76.64|54
1708617900000|2024-02-22 16:05:00|77.5|76.7|77.52|76.72|77.53|76.73|77.45|76.65|45
1708618200000|2024-02-22 16:10:00|77.53|76.73|77.51|76.71|77.55|76.75|77.47|76.67|22
1708618500000|2024-02-22 16:15:00|77.52|76.72|77.29|76.49|77.52|76.72|77.17|76.37|56
1708618800000|2024-02-22 16:20:00|77.25|76.45|77.21|76.41|77.25|76.45|77.06|76.26|53
1708619100000|2024-02-22 16:25:00|77.22|76.42|77.05|76.25|77.22|76.42|77.05|76.25|32
1708619400000|2024-02-22 16:30:00|77.06|76.26|77.16|76.36|77.21|76.41|77.06|76.26|14
1708619700000|2024-02-22 16:35:00|77.17|76.37|77.25|76.45|77.33|76.53|77.17|76.37|30
1708620000000|2024-02-22 16:40:00|77.24|76.44|77.26|76.46|77.31|76.51|77.24|76.44|9
1708620300000|2024-02-22 16:45:00|77.25|76.45|77.15|76.35|77.25|76.45|77|76.2|38
1708620600000|2024-02-22 16:50:00|77.12|76.32|77.02|76.22|77.12|76.32|76.95|76.15|28
1708620900000|2024-02-22 16:55:00|77.01|76.21|77.06|76.26|77.09|76.29|76.95|76.15|35
1708621200000|2024-02-22 17:00:00|77.07|76.27|77.17|76.37|77.25|76.45|77.06|76.26|44
1708621500000|2024-02-22 17:05:00|77.18|76.38|77.28|76.48|77.34|76.54|77.18|76.38|27
1708621800000|2024-02-22 17:10:00|77.29|76.49|77.36|76.56|77.38|76.58|77.27|76.47|59
1708622100000|2024-02-22 17:15:00|77.37|76.57|77.39|76.59|77.41|76.61|77.35|76.55|17
1708622400000|2024-02-22 17:20:00|77.4|76.6|77.47|76.67|77.5|76.7|77.39|76.59|33
1708622700000|2024-02-22 17:25:00|77.45|76.65|77.35|76.55|77.45|76.65|77.35|76.55|34
1708623000000|2024-02-22 17:30:00|77.36|76.56|77.31|76.51|77.39|76.59|77.31|76.51|8
1708623300000|2024-02-22 17:35:00|77.46|76.66|77.55|76.75|77.61|76.81|77.46|76.66|13
1708623600000|2024-02-22 17:40:00|77.56|76.76|77.6|76.8|77.61|76.81|77.56|76.76|33
1708623900000|2024-02-22 17:45:00|77.59|76.79|77.75|76.95|77.76|76.96|77.59|76.79|52
1708624200000|2024-02-22 17:50:00|77.76|76.96|77.74|76.94|77.77|76.97|77.73|76.93|6
1708624500000|2024-02-22 17:55:00|77.75|76.95|77.75|76.95|77.75|76.95|77.75|76.95|1
1708624800000|2024-02-22 18:00:00|77.76|76.96|77.74|76.94|77.76|76.96|77.67|76.87|21
1708625100000|2024-02-22 18:05:00|77.75|76.95|77.75|76.95|77.76|76.96|77.67|76.87|33
1708625400000|2024-02-22 18:10:00|77.76|76.96|77.77|76.97|77.77|76.97|77.76|76.96|2
1708625700000|2024-02-22 18:15:00|77.75|76.95|77.75|76.95|77.75|76.95|77.67|76.87|8
1708626000000|2024-02-22 18:20:00|77.79|76.99|77.83|77.03|77.84|77.04|77.77|76.97|22
1708626300000|2024-02-22 18:25:00|77.84|77.04|77.87|77.07|77.89|77.09|77.84|77.04|49
1708626600000|2024-02-22 18:30:00|77.82|77.02|77.74|76.94|77.86|77.06|77.74|76.94|24
1708626900000|2024-02-22 18:35:00|77.77|76.97|77.9|77.1|77.9|77.1|77.77|76.97|21
1708627200000|2024-02-22 18:40:00|77.92|77.12|77.93|77.13|77.93|77.13|77.92|77.12|2
1708627500000|2024-02-22 18:45:00|77.92|77.12|78.21|77.41|78.24|77.44|77.92|77.12|74
1708627800000|2024-02-22 18:50:00|78.22|77.42|78.04|77.24|78.22|77.42|78.04|77.24|40
1708628100000|2024-02-22 18:55:00|78.05|77.25|78.15|77.35|78.15|77.35|78.05|77.25|6
1708628400000|2024-02-22 19:00:00|78.14|77.34|78.16|77.36|78.2|77.4|78.08|77.28|15
1708628700000|2024-02-22 19:05:00|78.18|77.38|78.14|77.34|78.26|77.46|78.14|77.34|22
1708629000000|2024-02-22 19:10:00|78.05|77.25|78.06|77.26|78.07|77.27|78.04|77.24|30
1708629300000|2024-02-22 19:15:00|78.07|77.27|78.01|77.21|78.07|77.27|78.01|77.21|13
1708629600000|2024-02-22 19:20:00|77.99|77.19|78.03|77.23|78.03|77.23|77.84|77.04|50
1708629900000|2024-02-22 19:25:00|78.04|77.24|78.04|77.24|78.06|77.26|78.03|77.23|41
1708630200000|2024-02-22 19:30:00|78.05|77.25|78.05|77.25|78.05|77.25|78.04|77.24|3
1708630500000|2024-02-22 19:35:00|77.96|77.16|77.94|77.14|77.96|77.16|77.85|77.05|22
1708630800000|2024-02-22 19:40:00|77.92|77.12|77.84|77.04|77.92|77.12|77.84|77.04|28
1708631100000|2024-02-22 19:45:00|77.85|77.05|77.75|76.95|77.88|77.08|77.75|76.95|16
1708631400000|2024-02-22 19:50:00|77.78|76.98|77.81|77.01|77.81|77.01|77.78|76.98|4
1708631700000|2024-02-22 19:55:00|77.8|77|77.81|77.01|77.82|77.02|77.75|76.95|5
1708632000000|2024-02-22 20:00:00|77.85|77.05|77.82|77.02|77.92|77.12|77.76|76.96|24
1708632300000|2024-02-22 20:05:00|77.84|77.04|77.91|77.11|77.93|77.13|77.83|77.03|26
1708632600000|2024-02-22 20:10:00|77.86|77.06|77.94|77.14|77.94|77.14|77.86|77.06|15
1708632900000|2024-02-22 20:15:00|77.97|77.17|78|77.2|78|77.2|77.97|77.17|4
1708633200000|2024-02-22 20:20:00|78.01|77.21|78|77.2|78.15|77.35|77.99|77.19|10
1708633500000|2024-02-22 20:25:00|78.01|77.21|78.35|77.55|78.35|77.55|78.01|77.21|41
1708633800000|2024-02-22 20:30:00|78.36|77.56|78.32|77.52|78.53|77.73|78.15|77.35|162
1708634100000|2024-02-22 20:35:00|78.35|77.55|78.53|77.73|78.54|77.74|78.35|77.55|49
1708634400000|2024-02-22 20:40:00|78.57|77.77|78.57|77.77|78.65|77.85|78.53|77.73|55
1708634700000|2024-02-22 20:45:00|78.58|77.78|78.35|77.55|78.58|77.78|78.25|77.45|32
1708635000000|2024-02-22 20:50:00|78.36|77.56|78.47|77.67|78.55|77.75|78.36|77.56|77
1708635300000|2024-02-22 20:55:00|78.48|77.68|78.71|77.91|78.71|77.91|78.45|77.65|28
1708635600000|2024-02-22 21:00:00|78.7|77.9|78.66|77.86|78.73|77.93|78.64|77.84|40
1708635900000|2024-02-22 21:05:00|78.65|77.85|78.49|77.69|78.66|77.86|78.45|77.65|66
1708636200000|2024-02-22 21:10:00|78.47|77.67|78.73|77.93|78.73|77.93|78.35|77.55|55
1708636500000|2024-02-22 21:15:00|78.74|77.94|78.56|77.76|78.74|77.94|78.36|77.56|49
1708636800000|2024-02-22 21:20:00|78.55|77.75|78.33|77.53|78.55|77.75|78.3|77.5|42
1708637100000|2024-02-22 21:25:00|78.32|77.52|78.36|77.56|78.52|77.72|78.28|77.48|35
1708637400000|2024-02-22 21:30:00|78.35|77.55|77.98|77.18|78.35|77.55|77.95|77.15|59
1708637700000|2024-02-22 21:35:00|77.95|77.15|77.88|77.08|78.02|77.22|77.88|77.08|45
1708638000000|2024-02-22 21:40:00|77.89|77.09|78|77.2|78.04|77.24|77.89|77.09|24
1708638300000|2024-02-22 21:45:00|77.97|77.17|77.79|76.99|77.97|77.17|77.79|76.99|62
1708638600000|2024-02-22 21:50:00|77.8|77|77.84|77.04|77.86|77.06|77.78|76.98|18
1708638900000|2024-02-22 21:55:00|77.82|77.02|78.05|77.25|78.07|77.27|77.81|77.01|43
1708639200000|2024-02-22 22:00:00|78.06|77.26|78.16|77.36|78.26|77.46|78.06|77.26|113
1708639500000|2024-02-22 22:05:00|78.17|77.37|78.12|77.32|78.31|77.51|78.11|77.31|95
1708639800000|2024-02-22 22:10:00|78.11|77.31|78.16|77.36|78.25|77.45|78.08|77.28|122
1708640100000|2024-02-22 22:15:00|78.17|77.37|78.24|77.44|78.54|77.74|78.17|77.37|132
1708640400000|2024-02-22 22:20:00|78.23|77.43|78.33|77.53|78.36|77.56|78.06|77.26|78
1708640700000|2024-02-22 22:25:00|78.31|77.51|77.78|76.98|78.34|77.54|77.77|76.97|87
1708641000000|2024-02-22 22:30:00|77.77|76.97|78.25|77.45|78.25|77.45|77.77|76.97|44
1708641300000|2024-02-22 22:35:00|78.26|77.46|78.26|77.46|78.32|77.52|78.25|77.45|47
1708641600000|2024-02-22 22:40:00|78.25|77.45|78.07|77.27|78.25|77.45|78.05|77.25|64
1708641900000|2024-02-22 22:45:00|78.06|77.26|78.16|77.36|78.16|77.36|78.05|77.25|56
1708642200000|2024-02-22 22:50:00|78.15|77.35|78.25|77.45|78.25|77.45|78.14|77.34|66
1708642500000|2024-02-22 22:55:00|78.26|77.46|78.34|77.54|78.34|77.54|78.26|77.46|62
1708642800000|2024-02-22 23:00:00|78.42|77.62|78.56|77.76|78.64|77.84|78.42|77.62|11
1708643100000|2024-02-22 23:05:00|78.55|77.75|78.21|77.41|78.55|77.75|78.21|77.41|27
1708643400000|2024-02-22 23:10:00|78.2|77.4|78.05|77.25|78.25|77.45|77.95|77.15|75
1708643700000|2024-02-22 23:15:00|78.06|77.26|77.93|77.13|78.13|77.33|77.93|77.13|64
1708644000000|2024-02-22 23:20:00|77.92|77.12|77.88|77.08|77.95|77.15|77.79|76.99|70
1708644300000|2024-02-22 23:25:00|77.91|77.11|77.84|77.04|77.94|77.14|77.82|77.02|47
1708644600000|2024-02-22 23:30:00|77.83|77.03|77.85|77.05|77.86|77.06|77.76|76.96|36
1708644900000|2024-02-22 23:35:00|77.86|77.06|77.73|76.93|77.9|77.1|77.73|76.93|34
1708645200000|2024-02-22 23:40:00|77.74|76.94|77.42|76.62|77.74|76.94|77.42|76.62|32
1708645500000|2024-02-22 23:45:00|77.44|76.64|77.74|76.94|77.75|76.95|77.43|76.63|57
1708645800000|2024-02-22 23:50:00|77.73|76.93|77.81|77.01|77.82|77.02|77.71|76.91|35
1708646100000|2024-02-22 23:55:00|77.8|77|77.94|77.14|77.97|77.17|77.77|76.97|44
1708646400000|2024-02-23 00:00:00|77.95|77.15|78.05|77.25|78.33|77.53|77.95|77.15|37
1708646700000|2024-02-23 00:05:00|78.07|77.27|78.22|77.42|78.23|77.43|78.05|77.25|34
1708647000000|2024-02-23 00:10:00|78.23|77.43|78.23|77.43|78.25|77.45|78.15|77.35|29
1708647300000|2024-02-23 00:15:00|78.22|77.42|78.25|77.45|78.32|77.52|78.22|77.42|13
1708647600000|2024-02-23 00:20:00|78.26|77.46|78.23|77.43|78.32|77.52|78.23|77.43|15
1708647900000|2024-02-23 00:25:00|78.22|77.42|78.23|77.43|78.23|77.43|78.21|77.41|6
1708648200000|2024-02-23 00:30:00|78.24|77.44|78.22|77.42|78.31|77.51|78.2|77.4|36
1708648500000|2024-02-23 00:35:00|78.21|77.41|78.25|77.45|78.29|77.49|78.16|77.36|15
1708648800000|2024-02-23 00:40:00|78.24|77.44|78.25|77.45|78.25|77.45|78.24|77.44|2
1708649100000|2024-02-23 00:45:00|78.26|77.46|78.31|77.51|78.31|77.51|78.24|77.44|33
1708649400000|2024-02-23 00:50:00|78.32|77.52|78.25|77.45|78.32|77.52|78.24|77.44|6
1708649700000|2024-02-23 00:55:00|78.26|77.46|78.25|77.45|78.32|77.52|78.25|77.45|10
1708650000000|2024-02-23 01:00:00|78.26|77.46|78.32|77.52|78.32|77.52|78.25|77.45|26
1708650300000|2024-02-23 01:05:00|78.31|77.51|78.35|77.55|78.37|77.57|78.28|77.48|21
1708650600000|2024-02-23 01:10:00|78.31|77.51|78.26|77.46|78.31|77.51|78.25|77.45|16
1708650900000|2024-02-23 01:15:00|78.29|77.49|78.36|77.56|78.41|77.61|78.29|77.49|9
1708651200000|2024-02-23 01:20:00|78.35|77.55|78.25|77.45|78.35|77.55|78.25|77.45|21
1708651500000|2024-02-23 01:25:00|78.24|77.44|78.26|77.46|78.26|77.46|78.24|77.44|11
1708651800000|2024-02-23 01:30:00|78.27|77.47|78.28|77.48|78.38|77.58|78.27|77.47|24
1708652100000|2024-02-23 01:35:00|78.3|77.5|78.35|77.55|78.44|77.64|78.3|77.5|32
1708652400000|2024-02-23 01:40:00|78.34|77.54|78.27|77.47|78.34|77.54|78.27|77.47|8
1708652700000|2024-02-23 01:45:00|78.25|77.45|78.1|77.3|78.25|77.45|78.08|77.28|32
1708653000000|2024-02-23 01:50:00|78.11|77.31|78.03|77.23|78.12|77.32|77.93|77.13|30
1708653300000|2024-02-23 01:55:00|78.04|77.24|77.87|77.07|78.06|77.26|77.86|77.06|33
1708653600000|2024-02-23 02:00:00|77.86|77.06|78.05|77.25|78.06|77.26|77.85|77.05|31
1708653900000|2024-02-23 02:05:00|78.12|77.32|78.19|77.39|78.23|77.43|78.12|77.32|22
1708654200000|2024-02-23 02:10:00|78.18|77.38|78.24|77.44|78.26|77.46|78.17|77.37|44
1708654500000|2024-02-23 02:15:00|78.25|77.45|78.19|77.39|78.25|77.45|78.19|77.39|48
1708654800000|2024-02-23 02:20:00|78.15|77.35|78.05|77.25|78.15|77.35|78.04|77.24|36
1708655100000|2024-02-23 02:25:00|78.03|77.23|77.84|77.04|78.03|77.23|77.84|77.04|15
1708655400000|2024-02-23 02:30:00|77.72|76.92|77.7|76.9|77.75|76.95|77.58|76.78|47
1708655700000|2024-02-23 02:35:00|77.67|76.87|77.7|76.9|77.76|76.96|77.65|76.85|27
1708656000000|2024-02-23 02:40:00|77.69|76.89|77.7|76.9|77.72|76.92|77.65|76.85|13
1708656300000|2024-02-23 02:45:00|77.73|76.93|77.65|76.85|77.81|77.01|77.64|76.84|32
1708656600000|2024-02-23 02:50:00|77.49|76.69|77.09|76.29|77.49|76.69|77.09|76.29|59
1708656900000|2024-02-23 02:55:00|77.08|76.28|76.95|76.15|77.08|76.28|76.87|76.07|111
1708657200000|2024-02-23 03:00:00|76.94|76.14|76.96|76.16|76.96|76.16|76.68|75.88|84
1708657500000|2024-02-23 03:05:00|76.8|76|76.71|75.91|76.8|76|76.6|75.8|49
1708657800000|2024-02-23 03:10:00|76.72|75.92|76.81|76.01|76.81|76.01|76.7|75.9|55
1708658100000|2024-02-23 03:15:00|76.85|76.05|76.82|76.02|76.85|76.05|76.69|75.89|34
1708658400000|2024-02-23 03:20:00|76.83|76.03|76.78|75.98|76.83|76.03|76.77|75.97|26
1708658700000|2024-02-23 03:25:00|76.77|75.97|76.82|76.02|76.82|76.02|76.67|75.87|40
1708659000000|2024-02-23 03:30:00|76.81|76.01|76.77|75.97|76.83|76.03|76.77|75.97|36
1708659300000|2024-02-23 03:35:00|76.78|75.98|76.95|76.15|76.95|76.15|76.78|75.98|46
1708659600000|2024-02-23 03:40:00|76.97|76.17|77.15|76.35|77.15|76.35|76.97|76.17|9
1708659900000|2024-02-23 03:45:00|77.17|76.37|77.05|76.25|77.17|76.37|77.04|76.24|6
1708660200000|2024-02-23 03:50:00|77.06|76.26|77.07|76.27|77.08|76.28|77.06|76.26|3
1708660500000|2024-02-23 03:55:00|77.06|76.26|77.02|76.22|77.06|76.26|76.98|76.18|11
1708660800000|2024-02-23 04:00:00|77.04|76.24|76.83|76.03|77.04|76.24|76.77|75.97|40
1708661100000|2024-02-23 04:05:00|76.85|76.05|76.58|75.78|76.85|76.05|76.58|75.78|48
1708661400000|2024-02-23 04:10:00|76.59|75.79|76.67|75.87|76.75|75.95|76.59|75.79|41
1708661700000|2024-02-23 04:15:00|76.66|75.86|76.96|76.16|76.96|76.16|76.57|75.77|59
1708662000000|2024-02-23 04:20:00|76.99|76.19|77.06|76.26|77.06|76.26|76.95|76.15|16
1708662300000|2024-02-23 04:25:00|77.05|76.25|77.11|76.31|77.11|76.31|77.04|76.24|31
1708662600000|2024-02-23 04:30:00|77.15|76.35|77.11|76.31|77.16|76.36|77.1|76.3|28
1708662900000|2024-02-23 04:35:00|77.12|76.32|77.15|76.35|77.15|76.35|77.07|76.27|19
1708663200000|2024-02-23 04:40:00|77.16|76.36|77.16|76.36|77.17|76.37|77.09|76.29|9
1708663500000|2024-02-23 04:45:00|77.15|76.35|77.24|76.44|77.25|76.45|77.15|76.35|14
1708663800000|2024-02-23 04:50:00|77.23|76.43|77.24|76.44|77.25|76.45|77.2|76.4|8
1708664100000|2024-02-23 04:55:00|77.25|76.45|77.35|76.55|77.35|76.55|77.25|76.45|4
1708664400000|2024-02-23 05:00:00|77.34|76.54|77.27|76.47|77.34|76.54|77.27|76.47|3
1708664700000|2024-02-23 05:05:00|77.31|76.51|77.32|76.52|77.32|76.52|77.31|76.51|4
1708665000000|2024-02-23 05:10:00|77.41|76.61|77.45|76.65|77.45|76.65|77.41|76.61|4
1708665300000|2024-02-23 05:15:00|77.44|76.64|77.44|76.64|77.45|76.65|77.44|76.64|3
1708665600000|2024-02-23 05:20:00|77.45|76.65|77.45|76.65|77.45|76.65|77.44|76.64|9
1708665900000|2024-02-23 05:25:00|77.43|76.63|77.42|76.62|77.43|76.63|77.35|76.55|8
1708666200000|2024-02-23 05:30:00|77.39|76.59|77.42|76.62|77.45|76.65|77.38|76.58|26
1708666500000|2024-02-23 05:35:00|77.43|76.63|77.34|76.54|77.44|76.64|77.33|76.53|33
1708666800000|2024-02-23 05:40:00|77.35|76.55|77.25|76.45|77.35|76.55|77.15|76.35|31
1708667100000|2024-02-23 05:45:00|77.24|76.44|77.25|76.45|77.25|76.45|77.15|76.35|38
1708667400000|2024-02-23 05:50:00|77.24|76.44|77.26|76.46|77.26|76.46|77.18|76.38|22
1708667700000|2024-02-23 05:55:00|77.28|76.48|77.49|76.69|77.5|76.7|77.28|76.48|12
1708668000000|2024-02-23 06:00:00|77.52|76.72|77.55|76.75|77.65|76.85|77.48|76.68|18
1708668300000|2024-02-23 06:05:00|77.65|76.85|77.65|76.85|77.7|76.9|77.62|76.82|10
1708668600000|2024-02-23 06:10:00|77.66|76.86|77.72|76.92|77.75|76.95|77.65|76.85|22
1708668900000|2024-02-23 06:15:00|77.75|76.95|77.79|76.99|77.85|77.05|77.75|76.95|14
1708669200000|2024-02-23 06:20:00|77.78|76.98|77.67|76.87|77.78|76.98|77.67|76.87|12
1708669500000|2024-02-23 06:25:00|77.61|76.81|77.6|76.8|77.65|76.85|77.57|76.77|25
1708669800000|2024-02-23 06:30:00|77.61|76.81|77.81|77.01|77.83|77.03|77.61|76.81|73
1708670100000|2024-02-23 06:35:00|77.82|77.02|77.95|77.15|77.95|77.15|77.82|77.02|10
1708670400000|2024-02-23 06:40:00|77.98|77.18|77.98|77.18|78.01|77.21|77.97|77.17|8
1708670700000|2024-02-23 06:45:00|77.99|77.19|78.02|77.22|78.02|77.22|77.95|77.15|20
1708671000000|2024-02-23 06:50:00|78.04|77.24|78.13|77.33|78.13|77.33|78.04|77.24|22
1708671300000|2024-02-23 06:55:00|78.14|77.34|78.11|77.31|78.15|77.35|78.11|77.31|9
1708671600000|2024-02-23 07:00:00|78.12|77.32|78.15|77.35|78.15|77.35|78.03|77.23|63
1708671900000|2024-02-23 07:05:00|78.14|77.34|78.19|77.39|78.2|77.4|78.14|77.34|10
1708672500000|2024-02-23 07:15:00|78.16|77.36|78.22|77.42|78.24|77.44|78.16|77.36|9
1708672800000|2024-02-23 07:20:00|78.2|77.4|77.96|77.16|78.2|77.4|77.96|77.16|16
1708673100000|2024-02-23 07:25:00|77.95|77.15|77.84|77.04|77.95|77.15|77.83|77.03|13
1708673400000|2024-02-23 07:30:00|77.82|77.02|77.65|76.85|77.82|77.02|77.55|76.75|36
1708673700000|2024-02-23 07:35:00|77.66|76.86|77.74|76.94|77.75|76.95|77.66|76.86|25
1708674000000|2024-02-23 07:40:00|77.73|76.93|77.65|76.85|77.73|76.93|77.65|76.85|7
1708674300000|2024-02-23 07:45:00|77.62|76.82|77.25|76.45|77.62|76.82|77.24|76.44|42
1708674600000|2024-02-23 07:50:00|77.29|76.49|77.25|76.45|77.32|76.52|77.16|76.36|39
1708674900000|2024-02-23 07:55:00|77.29|76.49|77.26|76.46|77.35|76.55|77.25|76.45|39
1708675200000|2024-02-23 08:00:00|77.27|76.47|77.39|76.59|77.39|76.59|77.15|76.35|45
1708675500000|2024-02-23 08:05:00|77.38|76.58|77.54|76.74|77.55|76.75|77.25|76.45|44
1708675800000|2024-02-23 08:10:00|77.53|76.73|77.63|76.83|77.63|76.83|77.53|76.73|38
1708676100000|2024-02-23 08:15:00|77.62|76.82|77.51|76.71|77.63|76.83|77.49|76.69|35
1708676400000|2024-02-23 08:20:00|77.49|76.69|77.54|76.74|77.54|76.74|77.44|76.64|20
1708676700000|2024-02-23 08:25:00|77.55|76.75|77.45|76.65|77.62|76.82|77.45|76.65|20
1708677000000|2024-02-23 08:30:00|77.44|76.64|77.15|76.35|77.44|76.64|77.11|76.31|38
1708677300000|2024-02-23 08:35:00|77.14|76.34|77.25|76.45|77.25|76.45|76.85|76.05|51
1708677600000|2024-02-23 08:40:00|77.23|76.43|77.15|76.35|77.24|76.44|77.05|76.25|21
1708677900000|2024-02-23 08:45:00|77.14|76.34|76.89|76.09|77.23|76.43|76.85|76.05|82
1708678200000|2024-02-23 08:50:00|76.85|76.05|76.82|76.02|76.9|76.1|76.6|75.8|120
1708678500000|2024-02-23 08:55:00|76.83|76.03|76.81|76.01|76.92|76.12|76.74|75.94|47
1708678800000|2024-02-23 09:00:00|76.82|76.02|76.92|76.12|76.95|76.15|76.81|76.01|37
1708679100000|2024-02-23 09:05:00|76.93|76.13|77.02|76.22|77.02|76.22|76.75|75.95|77
1708679400000|2024-02-23 09:10:00|77.03|76.23|77.08|76.28|77.1|76.3|76.84|76.04|68
1708679700000|2024-02-23 09:15:00|77.07|76.27|77.21|76.41|77.24|76.44|77.07|76.27|121
1708680000000|2024-02-23 09:20:00|77.2|76.4|76.93|76.13|77.22|76.42|76.93|76.13|37
1708680300000|2024-02-23 09:25:00|76.94|76.14|77.01|76.21|77.02|76.22|76.84|76.04|39
1708680600000|2024-02-23 09:30:00|77.02|76.22|77.06|76.26|77.13|76.33|77.02|76.22|57
1708680900000|2024-02-23 09:35:00|77.05|76.25|77.12|76.32|77.13|76.33|77.05|76.25|43
1708681200000|2024-02-23 09:40:00|77.13|76.33|77.24|76.44|77.31|76.51|77.13|76.33|39
1708681500000|2024-02-23 09:45:00|77.23|76.43|76.83|76.03|77.31|76.51|76.83|76.03|58
1708681800000|2024-02-23 09:50:00|76.82|76.02|76.93|76.13|76.93|76.13|76.82|76.02|51
1708682100000|2024-02-23 09:55:00|76.94|76.14|77.22|76.42|77.23|76.43|76.94|76.14|47
1708682400000|2024-02-23 10:00:00|77.21|76.41|77.21|76.41|77.26|76.46|77.15|76.35|33
1708682700000|2024-02-23 10:05:00|77.23|76.43|77.1|76.3|77.23|76.43|77.05|76.25|55
1708683000000|2024-02-23 10:10:00|77.12|76.32|77.21|76.41|77.22|76.42|77.05|76.25|31
1708683300000|2024-02-23 10:15:00|77.2|76.4|76.98|76.18|77.2|76.4|76.95|76.15|56
1708683600000|2024-02-23 10:20:00|77.04|76.24|77.31|76.51|77.32|76.52|77.04|76.24|42
1708683900000|2024-02-23 10:25:00|77.32|76.52|77.3|76.5|77.32|76.52|77.25|76.45|46
1708684200000|2024-02-23 10:30:00|77.31|76.51|77.24|76.44|77.37|76.57|77.23|76.43|47
1708684500000|2024-02-23 10:35:00|77.23|76.43|77.32|76.52|77.33|76.53|77.15|76.35|64
1708684800000|2024-02-23 10:40:00|77.33|76.53|77.33|76.53|77.33|76.53|77.29|76.49|18
1708685100000|2024-02-23 10:45:00|77.34|76.54|77.34|76.54|77.42|76.62|77.33|76.53|48
1708685400000|2024-02-23 10:50:00|77.36|76.56|77.36|76.56|77.42|76.62|77.33|76.53|52
1708685700000|2024-02-23 10:55:00|77.35|76.55|77.34|76.54|77.37|76.57|77.32|76.52|13
1708686000000|2024-02-23 11:00:00|77.35|76.55|77.36|76.56|77.37|76.57|77.27|76.47|35
1708686300000|2024-02-23 11:05:00|77.34|76.54|77.25|76.45|77.34|76.54|77.19|76.39|34
1708686600000|2024-02-23 11:10:00|77.26|76.46|77.31|76.51|77.32|76.52|77.26|76.46|13
1708686900000|2024-02-23 11:15:00|77.3|76.5|77.45|76.65|77.47|76.67|77.29|76.49|23
1708687200000|2024-02-23 11:20:00|77.3|76.5|77.31|76.51|77.32|76.52|77.25|76.45|25
1708687500000|2024-02-23 11:25:00|77.32|76.52|77.25|76.45|77.32|76.52|77.24|76.44|19
1708687800000|2024-02-23 11:30:00|77.26|76.46|77.17|76.37|77.26|76.46|77.16|76.36|32
1708688100000|2024-02-23 11:35:00|77.19|76.39|77.33|76.53|77.33|76.53|77.19|76.39|17
1708688400000|2024-02-23 11:40:00|77.28|76.48|77.32|76.52|77.32|76.52|77.25|76.45|28
1708688700000|2024-02-23 11:45:00|77.31|76.51|77.32|76.52|77.33|76.53|77.31|76.51|6
1708689000000|2024-02-23 11:50:00|77.29|76.49|77.34|76.54|77.39|76.59|77.29|76.49|23
1708689300000|2024-02-23 11:55:00|77.35|76.55|77.38|76.58|77.38|76.58|77.27|76.47|20
1708689600000|2024-02-23 12:00:00|77.42|76.62|77.35|76.55|77.46|76.66|77.33|76.53|29
1708689900000|2024-02-23 12:05:00|77.37|76.57|77.43|76.63|77.43|76.63|77.37|76.57|3
1708690500000|2024-02-23 12:15:00|77.34|76.54|77.29|76.49|77.35|76.55|77.27|76.47|9
1708690800000|2024-02-23 12:20:00|77.28|76.48|76.94|76.14|77.28|76.48|76.93|76.13|31
1708691100000|2024-02-23 12:25:00|76.92|76.12|76.7|75.9|76.92|76.12|76.69|75.89|66
1708691400000|2024-02-23 12:30:00|76.71|75.91|76.85|76.05|76.92|76.12|76.64|75.84|55
1708691700000|2024-02-23 12:35:00|76.84|76.04|76.92|76.12|76.95|76.15|76.84|76.04|56
1708692000000|2024-02-23 12:40:00|76.93|76.13|76.95|76.15|76.95|76.15|76.84|76.04|51
1708692300000|2024-02-23 12:45:00|76.94|76.14|77.14|76.34|77.14|76.34|76.94|76.14|68
1708692600000|2024-02-23 12:50:00|77.15|76.35|77.24|76.44|77.24|76.44|77.14|76.34|28
1708692900000|2024-02-23 12:55:00|77.23|76.43|76.94|76.14|77.23|76.43|76.94|76.14|59
1708693200000|2024-02-23 13:00:00|76.95|76.15|77.04|76.24|77.11|76.31|76.95|76.15|42
1708693500000|2024-02-23 13:05:00|77.03|76.23|77.14|76.34|77.21|76.41|77.03|76.23|71
1708693800000|2024-02-23 13:10:00|77.12|76.32|76.93|76.13|77.12|76.32|76.83|76.03|75
1708694100000|2024-02-23 13:15:00|76.94|76.14|77.13|76.33|77.15|76.35|76.85|76.05|69
1708694400000|2024-02-23 13:20:00|77.14|76.34|77.18|76.38|77.23|76.43|77.11|76.31|59
1708694700000|2024-02-23 13:25:00|77.19|76.39|77.13|76.33|77.19|76.39|77.05|76.25|35
1708695000000|2024-02-23 13:30:00|77.14|76.34|77.34|76.54|77.34|76.54|77.14|76.34|17
1708695300000|2024-02-23 13:35:00|77.35|76.55|77.16|76.36|77.35|76.55|77.08|76.28|32
1708695600000|2024-02-23 13:40:00|77.19|76.39|77.33|76.53|77.33|76.53|77.11|76.31|45
1708695900000|2024-02-23 13:45:00|77.37|76.57|77.35|76.55|77.46|76.66|77.35|76.55|15
1708696200000|2024-02-23 13:50:00|77.36|76.56|77.53|76.73|77.53|76.73|77.35|76.55|22
1708696500000|2024-02-23 13:55:00|77.52|76.72|77.54|76.74|77.55|76.75|77.51|76.71|11
1708696800000|2024-02-23 14:00:00|77.53|76.73|77.55|76.75|77.63|76.83|77.45|76.65|30
1708697100000|2024-02-23 14:05:00|77.54|76.74|77.4|76.6|77.57|76.77|77.38|76.58|41
1708697400000|2024-02-23 14:10:00|77.41|76.61|77.56|76.76|77.56|76.76|77.41|76.61|22
1708697700000|2024-02-23 14:15:00|77.61|76.81|77.93|77.13|77.93|77.13|77.56|76.76|30
1708698000000|2024-02-23 14:20:00|77.91|77.11|78.02|77.22|78.14|77.34|77.91|77.11|52
1708698300000|2024-02-23 14:25:00|78.01|77.21|78.04|77.24|78.04|77.24|77.95|77.15|35
1708698600000|2024-02-23 14:30:00|78.05|77.25|77.93|77.13|78.14|77.34|77.85|77.05|48
1708698900000|2024-02-23 14:35:00|77.91|77.11|77.45|76.65|78.03|77.23|77.45|76.65|61
1708699200000|2024-02-23 14:40:00|77.46|76.66|77.58|76.78|77.72|76.92|77.45|76.65|75
1708699500000|2024-02-23 14:45:00|77.57|76.77|77.65|76.85|77.65|76.85|77.27|76.47|105
1708699800000|2024-02-23 14:50:00|77.63|76.83|77.9|77.1|77.9|77.1|77.56|76.76|63
1708700100000|2024-02-23 14:55:00|77.91|77.11|78.13|77.33|78.14|77.34|77.91|77.11|110
1708700400000|2024-02-23 15:00:00|78.14|77.34|78.08|77.28|78.42|77.62|77.94|77.14|152
1708700700000|2024-02-23 15:05:00|78.07|77.27|78.22|77.42|78.26|77.46|77.99|77.19|134
1708701000000|2024-02-23 15:10:00|78.19|77.39|78.05|77.25|78.23|77.43|77.88|77.08|95
1708701300000|2024-02-23 15:15:00|78.02|77.22|77.72|76.92|78.02|77.22|77.28|76.48|131
1708701600000|2024-02-23 15:20:00|77.71|76.91|78.1|77.3|78.11|77.31|77.63|76.83|149
1708701900000|2024-02-23 15:25:00|78.09|77.29|77.8|77|78.25|77.45|77.55|76.75|165
1708702200000|2024-02-23 15:30:00|77.81|77.01|78.05|77.25|78.05|77.25|77.51|76.71|176
1708702500000|2024-02-23 15:35:00|78.04|77.24|78.35|77.55|78.35|77.55|77.95|77.15|95
1708702800000|2024-02-23 15:40:00|78.42|77.62|78.25|77.45|78.42|77.62|78.05|77.25|76
1708703100000|2024-02-23 15:45:00|78.2|77.4|77.85|77.05|78.35|77.55|77.75|76.95|138
1708703400000|2024-02-23 15:50:00|77.84|77.04|78.25|77.45|78.25|77.45|77.75|76.95|132
1708703700000|2024-02-23 15:55:00|78.22|77.42|77.85|77.05|78.23|77.43|77.7|76.9|111
1708704000000|2024-02-23 16:00:00|77.84|77.04|77.25|76.45|78.03|77.23|77.14|76.34|187
1708704300000|2024-02-23 16:05:00|77.24|76.44|77.1|76.3|77.28|76.48|76.65|75.85|321
1708704600000|2024-02-23 16:10:00|77.12|76.32|76.55|75.75|77.15|76.35|76.55|75.75|195
1708704900000|2024-02-23 16:15:00|76.54|75.74|76.76|75.96|76.95|76.15|76.48|75.68|242
1708705200000|2024-02-23 16:20:00|76.75|75.95|76.92|76.12|76.95|76.15|76.48|75.68|148
1708705500000|2024-02-23 16:25:00|76.95|76.15|77.15|76.35|77.2|76.4|76.9|76.1|96
1708705800000|2024-02-23 16:30:00|77.14|76.34|76.89|76.09|77.14|76.34|76.89|76.09|10
1708706100000|2024-02-23 16:35:00|76.91|76.11|77.33|76.53|77.33|76.53|76.91|76.11|100
1708706400000|2024-02-23 16:40:00|77.34|76.54|77.55|76.75|77.55|76.75|77.34|76.54|57
1708706700000|2024-02-23 16:45:00|77.56|76.76|77.9|77.1|77.91|77.11|77.46|76.66|62
1708707000000|2024-02-23 16:50:00|77.91|77.11|78.05|77.25|78.12|77.32|77.89|77.09|62
1708707300000|2024-02-23 16:55:00|78.09|77.29|78.15|77.35|78.15|77.35|77.85|77.05|72
1708707600000|2024-02-23 17:00:00|78.16|77.36|78.17|77.37|78.18|77.38|78.13|77.33|46
1708707900000|2024-02-23 17:05:00|78.16|77.36|78.25|77.45|78.31|77.51|78.16|77.36|39
1708708200000|2024-02-23 17:10:00|78.26|77.46|78.49|77.69|78.49|77.69|78.26|77.46|44
1708708500000|2024-02-23 17:15:00|78.48|77.68|79.99|79.19|80.01|79.21|78.48|77.68|118
1708708800000|2024-02-23 17:20:00|80.04|79.24|87.75|86.95|88.56|87.76|80.02|79.22|768
1708709100000|2024-02-23 17:25:00|87.74|86.94|83|82.2|87.75|86.95|82.95|82.15|616
1708709400000|2024-02-23 17:30:00|82.99|82.19|82.65|81.85|83.75|82.95|82.17|81.37|446
1708709700000|2024-02-23 17:35:00|82.62|81.82|81.7|80.9|83.35|82.55|81.45|80.65|319
1708710000000|2024-02-23 17:40:00|81.71|80.91|81.97|81.17|82|81.2|81.25|80.45|165
1708710300000|2024-02-23 17:45:00|81.46|80.66|81.37|80.57|81.51|80.71|80.74|79.94|190
1708710600000|2024-02-23 17:50:00|81.35|80.55|81.07|80.27|81.41|80.61|80.87|80.07|132
1708710900000|2024-02-23 17:55:00|80.65|79.85|80.7|79.9|80.77|79.97|80.29|79.49|151
1708711200000|2024-02-23 18:00:00|80.71|79.91|80.62|79.82|80.94|80.14|80.6|79.8|117
1708711500000|2024-02-23 18:05:00|80.59|79.79|80.65|79.85|80.65|79.85|80.18|79.38|114
1708711800000|2024-02-23 18:10:00|80.64|79.84|80.66|79.86|80.66|79.86|80.4|79.6|110
1708712100000|2024-02-23 18:15:00|80.69|79.89|81.29|80.49|81.31|80.51|80.68|79.88|128
1708712400000|2024-02-23 18:20:00|81.3|80.5|81.76|80.96|81.8|81|81.1|80.3|112
1708712700000|2024-02-23 18:25:00|81.78|80.98|81.55|80.75|82.06|81.26|81.35|80.55|279
1708713000000|2024-02-23 18:30:00|81.48|80.68|80.89|80.09|81.48|80.68|80.85|80.05|119
1708713300000|2024-02-23 18:35:00|80.91|80.11|80.97|80.17|81.11|80.31|80.91|80.11|52
1708713600000|2024-02-23 18:40:00|80.96|80.16|81.01|80.21|81.02|80.22|80.77|79.97|63
1708713900000|2024-02-23 18:45:00|80.99|80.19|81.45|80.65|81.52|80.72|80.99|80.19|79
1708714200000|2024-02-23 18:50:00|81.48|80.68|81.9|81.1|81.91|81.11|81.48|80.68|80
1708714500000|2024-02-23 18:55:00|81.89|81.09|81.78|80.98|81.94|81.14|81.55|80.75|98
1708714800000|2024-02-23 19:00:00|81.8|81|81.31|80.51|81.85|81.05|81.19|80.39|62
1708715100000|2024-02-23 19:05:00|81.29|80.49|81.32|80.52|81.35|80.55|81.19|80.39|126
1708715400000|2024-02-23 19:10:00|81.34|80.54|81.16|80.36|81.41|80.61|81.09|80.29|54
1708715700000|2024-02-23 19:15:00|81.17|80.37|81.42|80.62|81.42|80.62|81.17|80.37|76
1708716000000|2024-02-23 19:20:00|81.41|80.61|81.17|80.37|81.42|80.62|81.17|80.37|46
1708716300000|2024-02-23 19:25:00|81.15|80.35|80.95|80.15|81.15|80.35|80.92|80.12|36
1708716600000|2024-02-23 19:30:00|80.96|80.16|81.01|80.21|81.03|80.23|80.81|80.01|49
1708716900000|2024-02-23 19:35:00|81.05|80.25|81.11|80.31|81.23|80.43|81.05|80.25|50
1708717200000|2024-02-23 19:40:00|81.09|80.29|81.2|80.4|81.2|80.4|81.08|80.28|51
1708717500000|2024-02-23 19:45:00|81.22|80.42|81.3|80.5|81.55|80.75|81.22|80.42|57
1708717800000|2024-02-23 19:50:00|81.29|80.49|81.38|80.58|81.41|80.61|81.26|80.46|61
1708718100000|2024-02-23 19:55:00|81.35|80.55|81.31|80.51|81.35|80.55|81.28|80.48|41
1708718400000|2024-02-23 20:00:00|81.32|80.52|81.62|80.82|81.74|80.94|81.32|80.52|56
1708718700000|2024-02-23 20:05:00|81.63|80.83|81.66|80.86|81.71|80.91|81.45|80.65|53
1708719000000|2024-02-23 20:10:00|81.65|80.85|81.7|80.9|81.7|80.9|81.65|80.85|7
1708719300000|2024-02-23 20:15:00|81.68|80.88|81.78|80.98|81.78|80.98|81.56|80.76|34
1708719600000|2024-02-23 20:20:00|81.82|81.02|81.63|80.83|81.85|81.05|81.63|80.83|49
1708719900000|2024-02-23 20:25:00|81.64|80.84|81.45|80.65|81.64|80.84|81.4|80.6|27
1708720200000|2024-02-23 20:30:00|81.43|80.63|81.38|80.58|81.49|80.69|81.38|80.58|14
1708720500000|2024-02-23 20:35:00|81.37|80.57|81.25|80.45|81.52|80.72|81.25|80.45|28
1708720800000|2024-02-23 20:40:00|81.24|80.44|81.07|80.27|81.27|80.47|81.06|80.26|27
1708721100000|2024-02-23 20:45:00|81.03|80.23|81.37|80.57|81.37|80.57|80.98|80.18|62
1708721400000|2024-02-23 20:50:00|81.38|80.58|81.49|80.69|81.53|80.73|81.38|80.58|74
1708721700000|2024-02-23 20:55:00|81.48|80.68|81.41|80.61|81.49|80.69|81.39|80.59|37
1708722000000|2024-02-23 21:00:00|81.4|80.6|81.3|80.5|81.45|80.65|81.24|80.44|26
1708722300000|2024-02-23 21:05:00|81.31|80.51|81.59|80.79|81.61|80.81|81.31|80.51|25
1708722600000|2024-02-23 21:10:00|81.58|80.78|81.49|80.69|81.66|80.86|81.47|80.67|72
1708722900000|2024-02-23 21:15:00|81.5|80.7|81.55|80.75|81.62|80.82|81.49|80.69|29
1708723200000|2024-02-23 21:20:00|81.56|80.76|81.67|80.87|81.72|80.92|81.4|80.6|37
1708723500000|2024-02-23 21:25:00|81.65|80.85|81.57|80.77|81.77|80.97|81.46|80.66|51
1708723800000|2024-02-23 21:30:00|81.56|80.76|81.48|80.68|81.56|80.76|81.45|80.65|21
1708724100000|2024-02-23 21:35:00|81.46|80.66|81.36|80.56|81.47|80.67|81.34|80.54|100
1708724400000|2024-02-23 21:40:00|81.37|80.57|81.46|80.66|81.48|80.68|81.36|80.56|82
1708724700000|2024-02-23 21:45:00|81.45|80.65|81.61|80.81|81.65|80.85|81.36|80.56|90
1708725000000|2024-02-23 21:50:00|81.58|80.78|81.46|80.66|81.63|80.83|81.45|80.65|54
1708725300000|2024-02-23 21:55:00|81.47|80.67|81.32|80.52|81.48|80.68|81.27|80.47|74
1708761600000|2024-02-24 08:00:00|81.66|80.86|81.63|80.83|81.92|81.12|81.57|80.77|138
1708761900000|2024-02-24 08:05:00|81.64|80.84|81.52|80.72|81.67|80.87|81.51|80.71|101
1708762200000|2024-02-24 08:10:00|81.53|80.73|81.45|80.65|81.58|80.78|81.42|80.62|83
1708762500000|2024-02-24 08:15:00|81.44|80.64|81.54|80.74|81.59|80.79|81.43|80.63|21
1708762800000|2024-02-24 08:20:00|81.55|80.75|81.61|80.81|81.63|80.83|81.52|80.72|90
1708763100000|2024-02-24 08:25:00|81.62|80.82|81.61|80.81|81.63|80.83|81.59|80.79|81
1708763400000|2024-02-24 08:30:00|81.6|80.8|81.72|80.92|81.95|81.15|81.6|80.8|118
1708763700000|2024-02-24 08:35:00|81.73|80.93|81.53|80.73|81.73|80.93|81.43|80.63|89
1708764000000|2024-02-24 08:40:00|81.54|80.74|81.53|80.73|81.55|80.75|81.42|80.62|93
1708764300000|2024-02-24 08:45:00|81.52|80.72|81.43|80.63|81.53|80.73|81.42|80.62|116
1708764600000|2024-02-24 08:50:00|81.42|80.62|81.38|80.58|81.57|80.77|81.37|80.57|82
1708764900000|2024-02-24 08:55:00|81.37|80.57|81.35|80.55|81.47|80.67|81.33|80.53|78
1708765200000|2024-02-24 09:00:00|81.36|80.56|81.37|80.57|81.43|80.63|81.27|80.47|62
1708765500000|2024-02-24 09:05:00|81.38|80.58|81.83|81.03|81.84|81.04|81.37|80.57|113
1708765800000|2024-02-24 09:10:00|81.85|81.05|81.93|81.13|81.93|81.13|81.83|81.03|75
1708766100000|2024-02-24 09:15:00|81.94|81.14|81.94|81.14|82|81.2|81.84|81.04|86
1708766400000|2024-02-24 09:20:00|81.93|81.13|81.94|81.14|82.05|81.25|81.93|81.13|67
1708766700000|2024-02-24 09:25:00|81.93|81.13|82.21|81.41|82.21|81.41|81.93|81.13|62
1708767000000|2024-02-24 09:30:00|82.2|81.4|82.22|81.42|82.24|81.44|82.13|81.33|99
1708767300000|2024-02-24 09:35:00|82.23|81.43|82.27|81.47|82.31|81.51|82.22|81.42|74
1708767600000|2024-02-24 09:40:00|82.26|81.46|82.24|81.44|82.26|81.46|82.17|81.37|70
1708767900000|2024-02-24 09:45:00|82.26|81.46|82.41|81.61|82.42|81.62|82.24|81.44|121
1708768200000|2024-02-24 09:50:00|82.42|81.62|82.42|81.62|82.49|81.69|82.34|81.54|87
1708768500000|2024-02-24 09:55:00|82.43|81.63|82.62|81.82|82.63|81.83|82.26|81.46|104
1708768800000|2024-02-24 10:00:00|82.63|81.83|82.53|81.73|82.63|81.83|82.51|81.71|106
1708769100000|2024-02-24 10:05:00|82.54|81.74|82.73|81.93|82.75|81.95|82.52|81.72|98
1708769400000|2024-02-24 10:10:00|82.7|81.9|82.84|82.04|82.93|82.13|82.65|81.85|97
1708769700000|2024-02-24 10:15:00|82.85|82.05|82.63|81.83|82.9|82.1|82.63|81.83|84
1708770000000|2024-02-24 10:20:00|82.64|81.84|82.43|81.63|82.64|81.84|82.43|81.63|120
1708770300000|2024-02-24 10:25:00|82.44|81.64|82.53|81.73|82.54|81.74|82.42|81.62|75
1708770600000|2024-02-24 10:30:00|82.54|81.74|82.73|81.93|82.73|81.93|82.52|81.72|90
1708770900000|2024-02-24 10:35:00|82.72|81.92|82.6|81.8|82.73|81.93|82.57|81.77|53
1708771200000|2024-02-24 10:40:00|82.61|81.81|82.7|81.9|82.77|81.97|82.61|81.81|74
1708771500000|2024-02-24 10:45:00|82.71|81.91|82.66|81.86|82.81|82.01|82.63|81.83|69
1708771800000|2024-02-24 10:50:00|82.67|81.87|82.71|81.91|82.76|81.96|82.64|81.84|67
1708772100000|2024-02-24 10:55:00|82.72|81.92|82.82|82.02|82.83|82.03|82.71|81.91|50
1708772400000|2024-02-24 11:00:00|82.84|82.04|82.65|81.85|82.88|82.08|82.59|81.79|133
1708772700000|2024-02-24 11:05:00|82.64|81.84|82.52|81.72|82.71|81.91|82.51|81.71|67
1708773000000|2024-02-24 11:10:00|82.51|81.71|82.45|81.65|82.51|81.71|82.4|81.6|90
1708773300000|2024-02-24 11:15:00|82.44|81.64|82.23|81.43|82.44|81.64|82.11|81.31|119
1708773600000|2024-02-24 11:20:00|82.24|81.44|82.04|81.24|82.36|81.56|82.04|81.24|136
1708773900000|2024-02-24 11:25:00|82.03|81.23|82.15|81.35|82.22|81.42|82.03|81.23|90
1708774200000|2024-02-24 11:30:00|82.16|81.36|82.24|81.44|82.35|81.55|81.95|81.15|131
1708774500000|2024-02-24 11:35:00|82.25|81.45|82.17|81.37|82.27|81.47|82.15|81.35|124
1708774800000|2024-02-24 11:40:00|82.16|81.36|82.28|81.48|82.34|81.54|82.16|81.36|86
1708775100000|2024-02-24 11:45:00|82.27|81.47|82.36|81.56|82.38|81.58|82.26|81.46|54
1708775400000|2024-02-24 11:50:00|82.35|81.55|82.27|81.47|82.37|81.57|82.25|81.45|71
1708775700000|2024-02-24 11:55:00|82.26|81.46|82.32|81.52|82.34|81.54|82.22|81.42|78
1708776000000|2024-02-24 12:00:00|82.31|81.51|82.28|81.48|82.33|81.53|82.23|81.43|62
1708776300000|2024-02-24 12:05:00|82.27|81.47|82.31|81.51|82.36|81.56|82.12|81.32|124
1708776600000|2024-02-24 12:10:00|82.27|81.47|82.15|81.35|82.36|81.56|82.14|81.34|68
1708776900000|2024-02-24 12:15:00|82.16|81.36|82.07|81.27|82.17|81.37|82.02|81.22|77
1708777200000|2024-02-24 12:20:00|82.06|81.26|81.73|80.93|82.11|81.31|81.73|80.93|98
1708777500000|2024-02-24 12:25:00|81.74|80.94|81.55|80.75|81.75|80.95|81.53|80.73|115
1708777800000|2024-02-24 12:30:00|81.56|80.76|81.64|80.84|81.75|80.95|81.55|80.75|99
1708778100000|2024-02-24 12:35:00|81.59|80.79|81.52|80.72|81.75|80.95|81.52|80.72|108
1708778400000|2024-02-24 12:40:00|81.53|80.73|81.56|80.76|81.66|80.86|81.48|80.68|68
1708778700000|2024-02-24 12:45:00|81.58|80.78|81.75|80.95|81.76|80.96|81.58|80.78|73
1708779000000|2024-02-24 12:50:00|81.74|80.94|81.76|80.96|81.78|80.98|81.67|80.87|45
1708779300000|2024-02-24 12:55:00|81.75|80.95|81.67|80.87|81.75|80.95|81.65|80.85|37
1708779600000|2024-02-24 13:00:00|81.68|80.88|81.38|80.58|81.76|80.96|81.38|80.58|80
1708779900000|2024-02-24 13:05:00|81.39|80.59|81.57|80.77|81.57|80.77|81.36|80.56|82
1708780200000|2024-02-24 13:10:00|81.56|80.76|81.55|80.75|81.57|80.77|81.47|80.67|42
1708780500000|2024-02-24 13:15:00|81.54|80.74|81.47|80.67|81.57|80.77|81.45|80.65|82
1708780800000|2024-02-24 13:20:00|81.48|80.68|81.38|80.58|81.49|80.69|81.37|80.57|56
1708781100000|2024-02-24 13:25:00|81.39|80.59|81.76|80.96|81.76|80.96|81.38|80.58|98
1708781400000|2024-02-24 13:30:00|81.77|80.97|81.65|80.85|81.78|80.98|81.55|80.75|63
1708781700000|2024-02-24 13:35:00|81.64|80.84|81.32|80.52|81.64|80.84|81.05|80.25|103
1708782000000|2024-02-24 13:40:00|81.33|80.53|81.51|80.71|81.53|80.73|81.26|80.46|83
1708782300000|2024-02-24 13:45:00|81.48|80.68|81.53|80.73|81.65|80.85|81.46|80.66|64
1708782600000|2024-02-24 13:50:00|81.54|80.74|81.53|80.73|81.59|80.79|81.48|80.68|67
1708782900000|2024-02-24 13:55:00|81.54|80.74|81.55|80.75|81.58|80.78|81.47|80.67|42
1708783200000|2024-02-24 14:00:00|81.54|80.74|81.38|80.58|81.56|80.76|81.34|80.54|60
1708783500000|2024-02-24 14:05:00|81.39|80.59|81.48|80.68|81.48|80.68|81.21|80.41|125
1708783800000|2024-02-24 14:10:00|81.46|80.66|81.26|80.46|81.49|80.69|81.25|80.45|119
1708784100000|2024-02-24 14:15:00|81.25|80.45|81.29|80.49|81.39|80.59|81.25|80.45|101
1708784400000|2024-02-24 14:20:00|81.3|80.5|81.33|80.53|81.35|80.55|81.26|80.46|58
1708784700000|2024-02-24 14:25:00|81.34|80.54|81.46|80.66|81.47|80.67|81.18|80.38|94
1708785000000|2024-02-24 14:30:00|81.45|80.65|81.28|80.48|81.54|80.74|81.27|80.47|91
1708785300000|2024-02-24 14:35:00|81.27|80.47|81.23|80.43|81.28|80.48|81.17|80.37|75
1708785600000|2024-02-24 14:40:00|81.24|80.44|81.24|80.44|81.27|80.47|81.04|80.24|121
1708785900000|2024-02-24 14:45:00|81.26|80.46|80.87|80.07|81.28|80.48|80.87|80.07|154
1708786200000|2024-02-24 14:50:00|80.86|80.06|80.76|79.96|80.96|80.16|80.66|79.86|117
1708786500000|2024-02-24 14:55:00|80.77|79.97|80.89|80.09|80.89|80.09|80.76|79.96|79
1708786800000|2024-02-24 15:00:00|80.88|80.08|80.78|79.98|80.89|80.09|80.78|79.98|78
1708787100000|2024-02-24 15:05:00|80.79|79.99|80.78|79.98|80.89|80.09|80.78|79.98|63
1708787400000|2024-02-24 15:10:00|80.77|79.97|80.84|80.04|80.86|80.06|80.67|79.87|85
1708787700000|2024-02-24 15:15:00|80.85|80.05|80.82|80.02|80.87|80.07|80.76|79.96|71
1708788000000|2024-02-24 15:20:00|80.83|80.03|80.87|80.07|80.88|80.08|80.82|80.02|67
1708788300000|2024-02-24 15:25:00|80.86|80.06|81.05|80.25|81.05|80.25|80.79|79.99|51
1708788600000|2024-02-24 15:30:00|81.04|80.24|81.04|80.24|81.19|80.39|80.98|80.18|77
1708788900000|2024-02-24 15:35:00|81.03|80.23|80.82|80.02|81.07|80.27|80.77|79.97|92
1708789200000|2024-02-24 15:40:00|80.81|80.01|80.75|79.95|80.86|80.06|80.73|79.93|52
1708789500000|2024-02-24 15:45:00|80.74|79.94|80.56|79.76|80.75|79.95|80.53|79.73|95
1708789800000|2024-02-24 15:50:00|80.57|79.77|80.65|79.85|80.66|79.86|80.53|79.73|41
1708790100000|2024-02-24 15:55:00|80.66|79.86|80.57|79.77|80.66|79.86|80.57|79.77|40
1708790400000|2024-02-24 16:00:00|80.58|79.78|80.68|79.88|80.8|80|80.55|79.75|97
1708790700000|2024-02-24 16:05:00|80.67|79.87|80.88|80.08|80.9|80.1|80.67|79.87|79
1708791000000|2024-02-24 16:10:00|80.89|80.09|80.83|80.03|80.9|80.1|80.77|79.97|66
1708791300000|2024-02-24 16:15:00|80.8|80|80.42|79.62|80.8|80|80.42|79.62|95
1708791600000|2024-02-24 16:20:00|80.44|79.64|80.39|79.59|80.59|79.79|80.35|79.55|137
1708791900000|2024-02-24 16:25:00|80.38|79.58|80.38|79.58|80.55|79.75|80.37|79.57|115
1708792200000|2024-02-24 16:30:00|80.39|79.59|80.46|79.66|80.55|79.75|80.38|79.58|107
1708792500000|2024-02-24 16:35:00|80.47|79.67|80.67|79.87|80.67|79.87|80.43|79.63|60
1708792800000|2024-02-24 16:40:00|80.66|79.86|80.5|79.7|80.7|79.9|80.47|79.67|90
1708793100000|2024-02-24 16:45:00|80.51|79.71|80.38|79.58|80.56|79.76|80.34|79.54|67
1708793400000|2024-02-24 16:50:00|80.37|79.57|80.38|79.58|80.4|79.6|80.34|79.54|67
1708793700000|2024-02-24 16:55:00|80.37|79.57|80.45|79.65|80.47|79.67|80.34|79.54|69
1708794000000|2024-02-24 17:00:00|80.44|79.64|80.49|79.69|80.59|79.79|80.39|79.59|111
1708794300000|2024-02-24 17:05:00|80.5|79.7|80.57|79.77|80.6|79.8|80.48|79.68|91
1708794600000|2024-02-24 17:10:00|80.58|79.78|80.48|79.68|80.64|79.84|80.38|79.58|70
1708794900000|2024-02-24 17:15:00|80.46|79.66|80.67|79.87|80.67|79.87|80.39|79.59|128
1708795200000|2024-02-24 17:20:00|80.68|79.88|80.51|79.71|80.69|79.89|80.49|79.69|99
1708795500000|2024-02-24 17:25:00|80.55|79.75|80.55|79.75|80.64|79.84|80.49|79.69|82
1708795800000|2024-02-24 17:30:00|80.56|79.76|80.85|80.05|80.86|80.06|80.56|79.76|121
1708796100000|2024-02-24 17:35:00|80.86|80.06|81.07|80.27|81.07|80.27|80.86|80.06|76
1708796400000|2024-02-24 17:40:00|81.06|80.26|81.09|80.29|81.17|80.37|81.04|80.24|174
1708796700000|2024-02-24 17:45:00|81.1|80.3|81.17|80.37|81.26|80.46|81.1|80.3|145
1708797000000|2024-02-24 17:50:00|81.18|80.38|81.27|80.47|81.35|80.55|81.16|80.36|106
1708797300000|2024-02-24 17:55:00|81.26|80.46|81.13|80.33|81.27|80.47|80.96|80.16|129
1708797600000|2024-02-24 18:00:00|81.12|80.32|81.09|80.29|81.18|80.38|80.98|80.18|132
1708797900000|2024-02-24 18:05:00|81.1|80.3|81.19|80.39|81.3|80.5|80.99|80.19|142
1708798200000|2024-02-24 18:10:00|81.18|80.38|81.1|80.3|81.21|80.41|81.05|80.25|111
1708798500000|2024-02-24 18:15:00|81.09|80.29|81.16|80.36|81.17|80.37|80.98|80.18|120
1708798800000|2024-02-24 18:20:00|81.15|80.35|81.14|80.34|81.18|80.38|81.06|80.26|77
1708799100000|2024-02-24 18:25:00|81.13|80.33|81.07|80.27|81.15|80.35|81.06|80.26|43
1708799400000|2024-02-24 18:30:00|81.08|80.28|80.86|80.06|81.08|80.28|80.86|80.06|79
1708799700000|2024-02-24 18:35:00|80.85|80.05|80.88|80.08|80.88|80.08|80.83|80.03|74
1708800000000|2024-02-24 18:40:00|80.87|80.07|80.86|80.06|80.88|80.08|80.78|79.98|65
1708800300000|2024-02-24 18:45:00|80.85|80.05|80.8|80|80.87|80.07|80.76|79.96|63
1708800600000|2024-02-24 18:50:00|80.81|80.01|80.6|79.8|80.86|80.06|80.59|79.79|124
1708800900000|2024-02-24 18:55:00|80.59|79.79|80.61|79.81|80.65|79.85|80.54|79.74|69
1708801200000|2024-02-24 19:00:00|80.62|79.82|80.66|79.86|80.76|79.96|80.61|79.81|127
1708801500000|2024-02-24 19:05:00|80.67|79.87|80.67|79.87|80.76|79.96|80.66|79.86|92
1708801800000|2024-02-24 19:10:00|80.68|79.88|80.71|79.91|80.72|79.92|80.65|79.85|43
1708802100000|2024-02-24 19:15:00|80.72|79.92|80.58|79.78|80.72|79.92|80.57|79.77|58
1708802400000|2024-02-24 19:20:00|80.57|79.77|80.48|79.68|80.58|79.78|80.45|79.65|32
1708802700000|2024-02-24 19:25:00|80.49|79.69|80.52|79.72|80.57|79.77|80.46|79.66|99
1708803000000|2024-02-24 19:30:00|80.51|79.71|80.38|79.58|80.52|79.72|80.37|79.57|65
1708803300000|2024-02-24 19:35:00|80.39|79.59|80.52|79.72|80.59|79.79|80.37|79.57|97
1708803600000|2024-02-24 19:40:00|80.53|79.73|80.51|79.71|80.53|79.73|80.5|79.7|41
1708803900000|2024-02-24 19:45:00|80.52|79.72|80.52|79.72|80.58|79.78|80.48|79.68|71
1708804200000|2024-02-24 19:50:00|80.48|79.68|80.58|79.78|80.6|79.8|80.48|79.68|46
1708804500000|2024-02-24 19:55:00|80.59|79.79|80.62|79.82|80.69|79.89|80.58|79.78|44
1708804800000|2024-02-24 20:00:00|80.63|79.83|80.64|79.84|80.71|79.91|80.6|79.8|68
1708805100000|2024-02-24 20:05:00|80.63|79.83|80.45|79.65|80.64|79.84|80.3|79.5|129
1708805400000|2024-02-24 20:10:00|80.44|79.64|80.5|79.7|80.52|79.72|80.43|79.63|76
1708805700000|2024-02-24 20:15:00|80.49|79.69|80.47|79.67|80.59|79.79|80.47|79.67|82
1708806000000|2024-02-24 20:20:00|80.48|79.68|80.5|79.7|80.52|79.72|80.37|79.57|66
1708806300000|2024-02-24 20:25:00|80.49|79.69|80.48|79.68|80.52|79.72|80.46|79.66|42
1708806600000|2024-02-24 20:30:00|80.5|79.7|80.4|79.6|80.5|79.7|80.37|79.57|81
1708806900000|2024-02-24 20:35:00|80.39|79.59|80.47|79.67|80.47|79.67|80.36|79.56|52
1708807200000|2024-02-24 20:40:00|80.46|79.66|80.49|79.69|80.5|79.7|80.44|79.64|51
1708807500000|2024-02-24 20:45:00|80.5|79.7|80.49|79.69|80.59|79.79|80.48|79.68|90
1708807800000|2024-02-24 20:50:00|80.5|79.7|80.51|79.71|80.52|79.72|80.39|79.59|67
1708808100000|2024-02-24 20:55:00|80.52|79.72|80.5|79.7|80.52|79.72|80.47|79.67|75
1708808400000|2024-02-24 21:00:00|80.49|79.69|80.32|79.52|80.51|79.71|80.28|79.48|83
1708808700000|2024-02-24 21:05:00|80.33|79.53|80.39|79.59|80.47|79.67|80.31|79.51|76
1708809000000|2024-02-24 21:10:00|80.38|79.58|80.49|79.69|80.52|79.72|80.36|79.56|82
1708809300000|2024-02-24 21:15:00|80.5|79.7|80.45|79.65|80.57|79.77|80.39|79.59|87
1708809600000|2024-02-24 21:20:00|80.44|79.64|80.55|79.75|80.59|79.79|80.41|79.61|91
1708809900000|2024-02-24 21:25:00|80.56|79.76|80.4|79.6|80.59|79.79|80.4|79.6|73
1708810200000|2024-02-24 21:30:00|80.41|79.61|80.49|79.69|80.61|79.81|80.38|79.58|74
1708810500000|2024-02-24 21:35:00|80.53|79.73|80.36|79.56|80.54|79.74|80.31|79.51|87
1708810800000|2024-02-24 21:40:00|80.37|79.57|80.39|79.59|80.4|79.6|80.27|79.47|75
1708811100000|2024-02-24 21:45:00|80.4|79.6|80.4|79.6|80.45|79.65|80.37|79.57|69
1708811400000|2024-02-24 21:50:00|80.39|79.59|80.66|79.86|80.87|80.07|80.39|79.59|206
1708811700000|2024-02-24 21:55:00|80.64|79.84|80.6|79.8|80.65|79.85|80.57|79.77|95
1708812000000|2024-02-24 22:00:00|80.61|79.81|80.69|79.89|80.7|79.9|80.57|79.77|140
1708812300000|2024-02-24 22:05:00|80.68|79.88|80.49|79.69|80.68|79.88|80.49|79.69|96
1708812600000|2024-02-24 22:10:00|80.5|79.7|80.49|79.69|80.58|79.78|80.46|79.66|121
1708812900000|2024-02-24 22:15:00|80.5|79.7|80.41|79.61|80.51|79.71|80.38|79.58|74
1708813200000|2024-02-24 22:20:00|80.38|79.58|80.41|79.61|80.46|79.66|80.38|79.58|31
1708813500000|2024-02-24 22:25:00|80.42|79.62|80.43|79.63|80.49|79.69|80.39|79.59|58
1708813800000|2024-02-24 22:30:00|80.42|79.62|80.46|79.66|80.47|79.67|80.39|79.59|80
1708814100000|2024-02-24 22:35:00|80.43|79.63|80.5|79.7|80.51|79.71|80.4|79.6|45
1708814400000|2024-02-24 22:40:00|80.51|79.71|80.68|79.88|80.7|79.9|80.48|79.68|72
1708814700000|2024-02-24 22:45:00|80.66|79.86|80.51|79.71|80.66|79.86|80.51|79.71|27
1708815000000|2024-02-24 22:50:00|80.52|79.72|80.5|79.7|80.56|79.76|80.48|79.68|51
1708815300000|2024-02-24 22:55:00|80.51|79.71|80.47|79.67|80.53|79.73|80.46|79.66|15
1708815600000|2024-02-24 23:00:00|80.45|79.65|80.46|79.66|80.46|79.66|80.43|79.63|16
1708815900000|2024-02-24 23:05:00|80.45|79.65|80.46|79.66|80.47|79.67|80.41|79.61|47
1708816200000|2024-02-24 23:10:00|80.47|79.67|80.52|79.72|80.57|79.77|80.46|79.66|36
1708816500000|2024-02-24 23:15:00|80.51|79.71|80.5|79.7|80.53|79.73|80.48|79.68|54
1708816800000|2024-02-24 23:20:00|80.51|79.71|80.58|79.78|80.66|79.86|80.49|79.69|55
1708817100000|2024-02-24 23:25:00|80.59|79.79|80.65|79.85|80.66|79.86|80.58|79.78|46
1708817400000|2024-02-24 23:30:00|80.58|79.78|80.77|79.97|80.77|79.97|80.57|79.77|49
1708817700000|2024-02-24 23:35:00|80.78|79.98|80.7|79.9|80.78|79.98|80.67|79.87|62
1708818000000|2024-02-24 23:40:00|80.71|79.91|80.77|79.97|80.78|79.98|80.7|79.9|64
1708818300000|2024-02-24 23:45:00|80.76|79.96|80.71|79.91|80.78|79.98|80.7|79.9|32
1708818600000|2024-02-24 23:50:00|80.72|79.92|80.72|79.92|80.72|79.92|80.66|79.86|43
1708818900000|2024-02-24 23:55:00|80.71|79.91|80.76|79.96|80.77|79.97|80.67|79.87|60
1708819200000|2024-02-25 00:00:00|80.75|79.95|80.65|79.85|80.79|79.99|80.57|79.77|47
1708819500000|2024-02-25 00:05:00|80.64|79.84|80.62|79.82|80.64|79.84|80.47|79.67|66
1708819800000|2024-02-25 00:10:00|80.58|79.78|80.47|79.67|80.67|79.87|80.45|79.65|68
1708820100000|2024-02-25 00:15:00|80.46|79.66|80.22|79.42|80.46|79.66|80.17|79.37|139
1708820400000|2024-02-25 00:20:00|80.23|79.43|80.22|79.42|80.23|79.43|80.06|79.26|156
1708820700000|2024-02-25 00:25:00|80.21|79.41|80.29|79.49|80.32|79.52|80.21|79.41|136
1708821000000|2024-02-25 00:30:00|80.3|79.5|80.2|79.4|80.37|79.57|80.19|79.39|121
1708821300000|2024-02-25 00:35:00|80.21|79.41|80.21|79.41|80.31|79.51|80.18|79.38|87
1708821600000|2024-02-25 00:40:00|80.22|79.42|80.16|79.36|80.26|79.46|80.15|79.35|88
1708821900000|2024-02-25 00:45:00|80.17|79.37|80.23|79.43|80.27|79.47|80.13|79.33|53
1708822200000|2024-02-25 00:50:00|80.24|79.44|80.25|79.45|80.31|79.51|80.16|79.36|76
1708822500000|2024-02-25 00:55:00|80.26|79.46|80.38|79.58|80.45|79.65|80.2|79.4|103
1708822800000|2024-02-25 01:00:00|80.39|79.59|80.47|79.67|80.53|79.73|80.3|79.5|112
1708823100000|2024-02-25 01:05:00|80.46|79.66|80.44|79.64|80.52|79.72|80.33|79.53|72
1708823400000|2024-02-25 01:10:00|80.43|79.63|80.13|79.33|80.44|79.64|80.07|79.27|91
1708823700000|2024-02-25 01:15:00|80.12|79.32|80.2|79.4|80.27|79.47|80.03|79.23|93
1708824000000|2024-02-25 01:20:00|80.21|79.41|80.17|79.37|80.27|79.47|80.05|79.25|85
1708824300000|2024-02-25 01:25:00|80.18|79.38|80.37|79.57|80.38|79.58|80.17|79.37|47
1708824600000|2024-02-25 01:30:00|80.36|79.56|80.16|79.36|80.37|79.57|80.13|79.33|60
1708824900000|2024-02-25 01:35:00|80.15|79.35|80.2|79.4|80.2|79.4|80.07|79.27|124
1708825200000|2024-02-25 01:40:00|80.21|79.41|80.29|79.49|80.38|79.58|80.21|79.41|135
1708825500000|2024-02-25 01:45:00|80.3|79.5|80.29|79.49|80.32|79.52|80.24|79.44|89
1708825800000|2024-02-25 01:50:00|80.31|79.51|80.31|79.51|80.37|79.57|80.26|79.46|90
1708826100000|2024-02-25 01:55:00|80.3|79.5|80.49|79.69|80.49|79.69|80.29|79.49|129
1708826400000|2024-02-25 02:00:00|80.48|79.68|80.51|79.71|80.51|79.71|80.36|79.56|144
1708826700000|2024-02-25 02:05:00|80.52|79.72|80.59|79.79|80.62|79.82|80.52|79.72|193
1708827000000|2024-02-25 02:10:00|80.6|79.8|80.68|79.88|80.71|79.91|80.58|79.78|156
1708827300000|2024-02-25 02:15:00|80.71|79.91|80.59|79.79|80.71|79.91|80.59|79.79|133
1708827600000|2024-02-25 02:20:00|80.6|79.8|80.57|79.77|80.62|79.82|80.56|79.76|133
1708827900000|2024-02-25 02:25:00|80.56|79.76|80.6|79.8|80.68|79.88|80.55|79.75|109
1708828200000|2024-02-25 02:30:00|80.59|79.79|80.36|79.56|80.59|79.79|80.35|79.55|161
1708828500000|2024-02-25 02:35:00|80.34|79.54|80.28|79.48|80.34|79.54|80.17|79.37|170
1708828800000|2024-02-25 02:40:00|80.29|79.49|80.17|79.37|80.3|79.5|80.09|79.29|139
1708829100000|2024-02-25 02:45:00|80.18|79.38|80|79.2|80.19|79.39|79.89|79.09|109
1708829400000|2024-02-25 02:50:00|79.99|79.19|79.91|79.11|80.08|79.28|79.91|79.11|137
1708829700000|2024-02-25 02:55:00|79.92|79.12|79.91|79.11|80|79.2|79.87|79.07|154
1708830000000|2024-02-25 03:00:00|79.9|79.1|79.68|78.88|79.91|79.11|79.67|78.87|147
1708830300000|2024-02-25 03:05:00|79.67|78.87|79.58|78.78|79.7|78.9|79.38|78.58|178
1708830600000|2024-02-25 03:10:00|79.59|78.79|79.71|78.91|79.77|78.97|79.58|78.78|108
1708830900000|2024-02-25 03:15:00|79.68|78.88|79.53|78.73|79.7|78.9|79.53|78.73|133
1708831200000|2024-02-25 03:20:00|79.54|78.74|79.45|78.65|79.54|78.74|79.18|78.38|228
1708831500000|2024-02-25 03:25:00|79.46|78.66|79.49|78.69|79.59|78.79|79.39|78.59|121
1708831800000|2024-02-25 03:30:00|79.5|78.7|79.54|78.74|79.62|78.82|79.46|78.66|120
1708832100000|2024-02-25 03:35:00|79.55|78.75|79.57|78.77|79.66|78.86|79.54|78.74|82
1708832400000|2024-02-25 03:40:00|79.58|78.78|79.58|78.78|79.67|78.87|79.54|78.74|76
1708832700000|2024-02-25 03:45:00|79.57|78.77|79.45|78.65|79.58|78.78|79.35|78.55|99
1708833000000|2024-02-25 03:50:00|79.46|78.66|79.48|78.68|79.57|78.77|79.37|78.57|90
1708833300000|2024-02-25 03:55:00|79.49|78.69|79.67|78.87|79.67|78.87|79.49|78.69|96
1708833600000|2024-02-25 04:00:00|79.68|78.88|79.57|78.77|79.68|78.88|79.55|78.75|56
1708833900000|2024-02-25 04:05:00|79.56|78.76|79.67|78.87|79.68|78.88|79.55|78.75|49
1708834200000|2024-02-25 04:10:00|79.66|78.86|79.67|78.87|79.67|78.87|79.64|78.84|6
1708834500000|2024-02-25 04:15:00|79.68|78.88|79.37|78.57|79.69|78.89|79.36|78.56|94
1708834800000|2024-02-25 04:20:00|79.34|78.54|79.37|78.57|79.48|78.68|79.33|78.53|83
1708835100000|2024-02-25 04:25:00|79.36|78.56|79.25|78.45|79.37|78.57|79.24|78.44|24
1708835400000|2024-02-25 04:30:00|79.26|78.46|79.38|78.58|79.42|78.62|79.17|78.37|127
1708835700000|2024-02-25 04:35:00|79.37|78.57|79.26|78.46|79.38|78.58|79.26|78.46|105
1708836000000|2024-02-25 04:40:00|79.25|78.45|79.22|78.42|79.27|78.47|79.14|78.34|136
1708836300000|2024-02-25 04:45:00|79.21|78.41|79.33|78.53|79.35|78.55|79.17|78.37|94
1708836600000|2024-02-25 04:50:00|79.34|78.54|79.39|78.59|79.39|78.59|79.25|78.45|64
1708836900000|2024-02-25 04:55:00|79.4|78.6|79.48|78.68|79.5|78.7|79.38|78.58|72
1708837200000|2024-02-25 05:00:00|79.47|78.67|79.56|78.76|79.58|78.78|79.35|78.55|81
1708837500000|2024-02-25 05:05:00|79.55|78.75|79.45|78.65|79.56|78.76|79.44|78.64|45
1708837800000|2024-02-25 05:10:00|79.46|78.66|79.55|78.75|79.55|78.75|79.44|78.64|56
1708838100000|2024-02-25 05:15:00|79.54|78.74|79.48|78.68|79.56|78.76|79.45|78.65|45
1708838400000|2024-02-25 05:20:00|79.51|78.71|79.65|78.85|79.68|78.88|79.51|78.71|68
1708838700000|2024-02-25 05:25:00|79.64|78.84|79.57|78.77|79.67|78.87|79.55|78.75|70
1708839000000|2024-02-25 05:30:00|79.58|78.78|79.55|78.75|79.65|78.85|79.54|78.74|50
1708839300000|2024-02-25 05:35:00|79.54|78.74|79.57|78.77|79.57|78.77|79.47|78.67|49
1708839600000|2024-02-25 05:40:00|79.58|78.78|79.64|78.84|79.65|78.85|79.56|78.76|35
1708839900000|2024-02-25 05:45:00|79.65|78.85|79.7|78.9|79.76|78.96|79.64|78.84|78
1708840200000|2024-02-25 05:50:00|79.71|78.91|79.77|78.97|79.77|78.97|79.68|78.88|43
1708840500000|2024-02-25 05:55:00|79.78|78.98|79.81|79.01|79.81|79.01|79.75|78.95|37
1708840800000|2024-02-25 06:00:00|79.8|79|79.8|79|79.87|79.07|79.77|78.97|52
1708841100000|2024-02-25 06:05:00|79.81|79.01|79.88|79.08|79.9|79.1|79.68|78.88|84
1708841400000|2024-02-25 06:10:00|79.87|79.07|79.89|79.09|79.9|79.1|79.86|79.06|58
1708841700000|2024-02-25 06:15:00|79.9|79.1|79.7|78.9|79.9|79.1|79.69|78.89|74
1708842000000|2024-02-25 06:20:00|79.75|78.95|79.85|79.05|79.89|79.09|79.74|78.94|105
1708842300000|2024-02-25 06:25:00|79.84|79.04|80.09|79.29|80.11|79.31|79.84|79.04|104
1708842600000|2024-02-25 06:30:00|80.1|79.3|79.91|79.11|80.11|79.31|79.8|79|154
1708842900000|2024-02-25 06:35:00|79.9|79.1|79.8|79|80.01|79.21|79.8|79|108
1708843200000|2024-02-25 06:40:00|79.81|79.01|79.79|78.99|79.89|79.09|79.75|78.95|71
1708843500000|2024-02-25 06:45:00|79.8|79|79.75|78.95|79.8|79|79.66|78.86|153
1708843800000|2024-02-25 06:50:00|79.74|78.94|79.66|78.86|79.76|78.96|79.65|78.85|79
1708844100000|2024-02-25 06:55:00|79.67|78.87|79.7|78.9|79.71|78.91|79.58|78.78|93
1708844400000|2024-02-25 07:00:00|79.69|78.89|79.74|78.94|79.75|78.95|79.64|78.84|119
1708844700000|2024-02-25 07:05:00|79.73|78.93|79.77|78.97|79.78|78.98|79.65|78.85|81
1708845000000|2024-02-25 07:10:00|79.78|78.98|79.73|78.93|79.87|79.07|79.68|78.88|96
1708845300000|2024-02-25 07:15:00|79.74|78.94|79.74|78.94|79.8|79|79.68|78.88|96
1708845600000|2024-02-25 07:20:00|79.75|78.95|79.67|78.87|79.77|78.97|79.64|78.84|94
1708845900000|2024-02-25 07:25:00|79.68|78.88|79.86|79.06|79.86|79.06|79.68|78.88|92
1708846200000|2024-02-25 07:30:00|79.85|79.05|79.83|79.03|79.86|79.06|79.76|78.96|49
1708846500000|2024-02-25 07:35:00|79.84|79.04|79.75|78.95|79.86|79.06|79.74|78.94|80
1708846800000|2024-02-25 07:40:00|79.74|78.94|79.86|79.06|79.86|79.06|79.74|78.94|60
1708847100000|2024-02-25 07:45:00|79.87|79.07|79.86|79.06|79.88|79.08|79.83|79.03|51
1708847400000|2024-02-25 07:50:00|79.85|79.05|79.75|78.95|79.85|79.05|79.73|78.93|38
1708847700000|2024-02-25 07:55:00|79.74|78.94|79.75|78.95|79.75|78.95|79.66|78.86|32
1708848000000|2024-02-25 08:00:00|79.76|78.96|79.69|78.89|79.77|78.97|79.65|78.85|38
1708848300000|2024-02-25 08:05:00|79.68|78.88|79.59|78.79|79.68|78.88|79.58|78.78|20
1708848600000|2024-02-25 08:10:00|79.6|78.8|79.54|78.74|79.66|78.86|79.52|78.72|42
1708848900000|2024-02-25 08:15:00|79.55|78.75|79.64|78.84|79.65|78.85|79.54|78.74|30
1708849200000|2024-02-25 08:20:00|79.65|78.85|79.64|78.84|79.75|78.95|79.64|78.84|82
1708849500000|2024-02-25 08:25:00|79.63|78.83|79.63|78.83|79.67|78.87|79.63|78.83|53
1708849800000|2024-02-25 08:30:00|79.65|78.85|79.57|78.77|79.67|78.87|79.56|78.76|46
1708850100000|2024-02-25 08:35:00|79.56|78.76|79.49|78.69|79.57|78.77|79.4|78.6|83
1708850400000|2024-02-25 08:40:00|79.48|78.68|79.38|78.58|79.5|78.7|79.37|78.57|72
1708850700000|2024-02-25 08:45:00|79.37|78.57|79.34|78.54|79.4|78.6|79.29|78.49|124
1708851000000|2024-02-25 08:50:00|79.35|78.55|79.24|78.44|79.39|78.59|79.24|78.44|88
1708851300000|2024-02-25 08:55:00|79.23|78.43|79.26|78.46|79.34|78.54|79.19|78.39|92
1708851600000|2024-02-25 09:00:00|79.25|78.45|79.19|78.39|79.31|78.51|79.18|78.38|107
1708851900000|2024-02-25 09:05:00|79.18|78.38|79|78.2|79.21|78.41|78.95|78.15|121
1708852200000|2024-02-25 09:10:00|79.01|78.21|79.13|78.33|79.13|78.33|78.99|78.19|82
1708852500000|2024-02-25 09:15:00|79.14|78.34|79.35|78.55|79.36|78.56|79.13|78.33|97
1708852800000|2024-02-25 09:20:00|79.34|78.54|79.27|78.47|79.36|78.56|79.25|78.45|29
1708853100000|2024-02-25 09:25:00|79.26|78.46|79.36|78.56|79.36|78.56|79.25|78.45|40
1708853400000|2024-02-25 09:30:00|79.37|78.57|79.55|78.75|79.56|78.76|79.37|78.57|47
1708853700000|2024-02-25 09:35:00|79.56|78.76|79.55|78.75|79.65|78.85|79.53|78.73|85
1708854000000|2024-02-25 09:40:00|79.54|78.74|79.58|78.78|79.65|78.85|79.53|78.73|100
1708854300000|2024-02-25 09:45:00|79.59|78.79|79.57|78.77|79.61|78.81|79.55|78.75|136
1708854600000|2024-02-25 09:50:00|79.56|78.76|79.65|78.85|79.68|78.88|79.56|78.76|118
1708854900000|2024-02-25 09:55:00|79.66|78.86|79.7|78.9|79.71|78.91|79.65|78.85|60
1708855200000|2024-02-25 10:00:00|79.69|78.89|79.75|78.95|79.76|78.96|79.69|78.89|48
1708855500000|2024-02-25 10:05:00|79.76|78.96|79.8|79|79.8|79|79.74|78.94|74
1708855800000|2024-02-25 10:10:00|79.81|79.01|79.76|78.96|79.84|79.04|79.75|78.95|78
1708856100000|2024-02-25 10:15:00|79.77|78.97|79.49|78.69|79.77|78.97|79.49|78.69|100
1708856400000|2024-02-25 10:20:00|79.5|78.7|79.48|78.68|79.5|78.7|79.36|78.56|77
1708856700000|2024-02-25 10:25:00|79.47|78.67|79.36|78.56|79.47|78.67|79.36|78.56|23
1708857000000|2024-02-25 10:30:00|79.37|78.57|79.51|78.71|79.68|78.88|79.36|78.56|85
1708857300000|2024-02-25 10:35:00|79.52|78.72|79.87|79.07|80.03|79.23|79.51|78.71|106
1708857600000|2024-02-25 10:40:00|79.88|79.08|80.16|79.36|80.16|79.36|79.84|79.04|80
1708857900000|2024-02-25 10:45:00|80.14|79.34|79.96|79.16|80.15|79.35|79.96|79.16|65
1708858200000|2024-02-25 10:50:00|79.93|79.13|79.97|79.17|79.97|79.17|79.86|79.06|41
1708858500000|2024-02-25 10:55:00|79.96|79.16|79.94|79.14|79.96|79.16|79.86|79.06|41
1708858800000|2024-02-25 11:00:00|79.93|79.13|79.94|79.14|79.95|79.15|79.81|79.01|60
1708859100000|2024-02-25 11:05:00|79.95|79.15|80.03|79.23|80.04|79.24|79.93|79.13|64
1708859400000|2024-02-25 11:10:00|80.04|79.24|79.93|79.13|80.05|79.25|79.92|79.12|55
1708859700000|2024-02-25 11:15:00|79.94|79.14|79.86|79.06|79.95|79.15|79.86|79.06|48
1708860000000|2024-02-25 11:20:00|79.87|79.07|79.85|79.05|79.87|79.07|79.83|79.03|49
1708860300000|2024-02-25 11:25:00|79.86|79.06|79.94|79.14|79.96|79.16|79.86|79.06|46
1708860600000|2024-02-25 11:30:00|79.95|79.15|79.94|79.14|79.95|79.15|79.83|79.03|51
1708860900000|2024-02-25 11:35:00|79.93|79.13|79.93|79.13|79.95|79.15|79.92|79.12|21
1708861200000|2024-02-25 11:40:00|79.94|79.14|79.92|79.12|79.94|79.14|79.92|79.12|24
1708861500000|2024-02-25 11:45:00|79.93|79.13|79.86|79.06|79.94|79.14|79.85|79.05|63
1708861800000|2024-02-25 11:50:00|79.85|79.05|79.9|79.1|79.94|79.14|79.83|79.03|72
1708862100000|2024-02-25 11:55:00|79.89|79.09|79.96|79.16|79.96|79.16|79.89|79.09|86
1708862400000|2024-02-25 12:00:00|79.94|79.14|80.05|79.25|80.06|79.26|79.93|79.13|82
1708862700000|2024-02-25 12:05:00|80.04|79.24|80.06|79.26|80.06|79.26|80.04|79.24|8
1708863000000|2024-02-25 12:10:00|80.05|79.25|80.06|79.26|80.06|79.26|80.03|79.23|70
1708863300000|2024-02-25 12:15:00|80.05|79.25|80.18|79.38|80.18|79.38|80.04|79.24|51
1708863600000|2024-02-25 12:20:00|80.17|79.37|79.96|79.16|80.18|79.38|79.95|79.15|48
1708863900000|2024-02-25 12:25:00|79.95|79.15|79.97|79.17|79.97|79.17|79.93|79.13|45
1708864200000|2024-02-25 12:30:00|79.98|79.18|80|79.2|80|79.2|79.94|79.14|78
1708864500000|2024-02-25 12:35:00|79.99|79.19|79.9|79.1|80|79.2|79.87|79.07|107
1708864800000|2024-02-25 12:40:00|79.89|79.09|79.96|79.16|80.01|79.21|79.86|79.06|82
1708865100000|2024-02-25 12:45:00|79.94|79.14|80.08|79.28|80.09|79.29|79.94|79.14|91
1708865400000|2024-02-25 12:50:00|80.07|79.27|80.05|79.25|80.08|79.28|80.04|79.24|81
1708865700000|2024-02-25 12:55:00|80.06|79.26|80.24|79.44|80.25|79.45|80.05|79.25|48
1708866000000|2024-02-25 13:00:00|80.25|79.45|80.34|79.54|80.35|79.55|80.23|79.43|62
1708866300000|2024-02-25 13:05:00|80.35|79.55|80.25|79.45|80.35|79.55|80.24|79.44|60
1708866600000|2024-02-25 13:10:00|80.24|79.44|80.06|79.26|80.26|79.46|80.04|79.24|106
1708866900000|2024-02-25 13:15:00|80.07|79.27|80.14|79.34|80.16|79.36|80.05|79.25|79
1708867200000|2024-02-25 13:20:00|80.15|79.35|80.06|79.26|80.15|79.35|80.05|79.25|47
1708867500000|2024-02-25 13:25:00|80.07|79.27|80.1|79.3|80.1|79.3|79.95|79.15|135
1708867800000|2024-02-25 13:30:00|80.08|79.28|80.25|79.45|80.26|79.46|80.06|79.26|58
1708868100000|2024-02-25 13:35:00|80.24|79.44|80.44|79.64|80.44|79.64|80.24|79.44|36
1708868400000|2024-02-25 13:40:00|80.47|79.67|80.56|79.76|80.57|79.77|80.37|79.57|58
1708868700000|2024-02-25 13:45:00|80.57|79.77|80.67|79.87|80.68|79.88|80.57|79.77|40
1708869000000|2024-02-25 13:50:00|80.68|79.88|80.46|79.66|80.68|79.88|80.43|79.63|65
1708869300000|2024-02-25 13:55:00|80.45|79.65|80.33|79.53|80.46|79.66|80.32|79.52|48
1708869600000|2024-02-25 14:00:00|80.32|79.52|80.35|79.55|80.38|79.58|80.23|79.43|74
1708869900000|2024-02-25 14:05:00|80.36|79.56|80.36|79.56|80.45|79.65|80.33|79.53|72
1708870200000|2024-02-25 14:10:00|80.37|79.57|80.32|79.52|80.43|79.63|80.32|79.52|76
1708870500000|2024-02-25 14:15:00|80.31|79.51|80.48|79.68|80.55|79.75|80.25|79.45|116
1708870800000|2024-02-25 14:20:00|80.49|79.69|80.44|79.64|80.57|79.77|80.41|79.61|62
1708871100000|2024-02-25 14:25:00|80.43|79.63|80.35|79.55|80.45|79.65|80.34|79.54|74
1708871400000|2024-02-25 14:30:00|80.34|79.54|80.64|79.84|80.65|79.85|80.23|79.43|167
1708871700000|2024-02-25 14:35:00|80.62|79.82|80.63|79.83|80.74|79.94|80.48|79.68|209
1708872000000|2024-02-25 14:40:00|80.64|79.84|80.63|79.83|80.74|79.94|80.56|79.76|194
1708872300000|2024-02-25 14:45:00|80.64|79.84|80.44|79.64|80.64|79.84|80.41|79.61|132
1708872600000|2024-02-25 14:50:00|80.4|79.6|80.44|79.64|80.54|79.74|80.36|79.56|138
1708872900000|2024-02-25 14:55:00|80.45|79.65|80.48|79.68|80.5|79.7|80.44|79.64|122
1708873200000|2024-02-25 15:00:00|80.49|79.69|80.3|79.5|80.5|79.7|80.27|79.47|142
1708873500000|2024-02-25 15:05:00|80.31|79.51|80.4|79.6|80.45|79.65|80.3|79.5|131
1708873800000|2024-02-25 15:10:00|80.38|79.58|80.37|79.57|80.46|79.66|80.36|79.56|50
1708874100000|2024-02-25 15:15:00|80.36|79.56|80.26|79.46|80.39|79.59|80.18|79.38|61
1708874400000|2024-02-25 15:20:00|80.27|79.47|80.27|79.47|80.29|79.49|80.24|79.44|104
1708874700000|2024-02-25 15:25:00|80.28|79.48|80.25|79.45|80.34|79.54|80.17|79.37|83
1708875000000|2024-02-25 15:30:00|80.26|79.46|80.28|79.48|80.3|79.5|80.1|79.3|110
1708875300000|2024-02-25 15:35:00|80.29|79.49|80.15|79.35|80.3|79.5|80.08|79.28|123
1708875600000|2024-02-25 15:40:00|80.14|79.34|80.05|79.25|80.18|79.38|79.94|79.14|112
1708875900000|2024-02-25 15:45:00|80.06|79.26|79.84|79.04|80.06|79.26|79.66|78.86|162
1708876200000|2024-02-25 15:50:00|79.85|79.05|79.74|78.94|79.96|79.16|79.68|78.88|163
1708876500000|2024-02-25 15:55:00|79.73|78.93|79.68|78.88|79.73|78.93|79.53|78.73|166
1708876800000|2024-02-25 16:00:00|79.67|78.87|79.53|78.73|79.77|78.97|79.47|78.67|150
1708877100000|2024-02-25 16:05:00|79.52|78.72|79.68|78.88|79.69|78.89|79.35|78.55|149
1708877400000|2024-02-25 16:10:00|79.69|78.89|79.77|78.97|79.79|78.99|79.67|78.87|124
1708877700000|2024-02-25 16:15:00|79.78|78.98|79.79|78.99|79.85|79.05|79.76|78.96|46
1708878000000|2024-02-25 16:20:00|79.78|78.98|79.58|78.78|79.79|78.99|79.58|78.78|108
1708878300000|2024-02-25 16:25:00|79.57|78.77|79.56|78.76|79.61|78.81|79.49|78.69|120
1708878600000|2024-02-25 16:30:00|79.55|78.75|79.35|78.55|79.57|78.77|79.32|78.52|170
1708878900000|2024-02-25 16:35:00|79.34|78.54|79.23|78.43|79.36|78.56|79.23|78.43|149
1708879200000|2024-02-25 16:40:00|79.22|78.42|79.46|78.66|79.47|78.67|79.16|78.36|140
1708879500000|2024-02-25 16:45:00|79.45|78.65|79.47|78.67|79.47|78.67|79.25|78.45|120
1708879800000|2024-02-25 16:50:00|79.48|78.68|79.64|78.84|79.64|78.84|79.44|78.64|100
1708880100000|2024-02-25 16:55:00|79.63|78.83|79.62|78.82|79.63|78.83|79.53|78.73|59
1708880400000|2024-02-25 17:00:00|79.63|78.83|79.67|78.87|79.74|78.94|79.62|78.82|85
1708880700000|2024-02-25 17:05:00|79.68|78.88|79.68|78.88|79.76|78.96|79.65|78.85|99
1708881000000|2024-02-25 17:10:00|79.69|78.89|79.77|78.97|79.79|78.99|79.68|78.88|92
1708881300000|2024-02-25 17:15:00|79.78|78.98|79.87|79.07|79.87|79.07|79.74|78.94|98
1708881600000|2024-02-25 17:20:00|79.86|79.06|79.76|78.96|79.87|79.07|79.75|78.95|47
1708881900000|2024-02-25 17:25:00|79.77|78.97|79.63|78.83|79.77|78.97|79.63|78.83|76
1708882200000|2024-02-25 17:30:00|79.64|78.84|79.73|78.93|79.78|78.98|79.63|78.83|47
1708882500000|2024-02-25 17:35:00|79.72|78.92|79.76|78.96|79.77|78.97|79.66|78.86|48
1708882800000|2024-02-25 17:40:00|79.74|78.94|79.84|79.04|79.84|79.04|79.72|78.92|47
1708883100000|2024-02-25 17:45:00|79.83|79.03|79.88|79.08|79.89|79.09|79.83|79.03|88
1708883400000|2024-02-25 17:50:00|79.87|79.07|79.95|79.15|79.99|79.19|79.85|79.05|80
1708883700000|2024-02-25 17:55:00|79.96|79.16|79.96|79.16|79.96|79.16|79.93|79.13|45
1708884000000|2024-02-25 18:00:00|79.97|79.17|79.95|79.15|79.98|79.18|79.94|79.14|57
1708884300000|2024-02-25 18:05:00|79.96|79.16|79.87|79.07|79.96|79.16|79.85|79.05|76
1708884600000|2024-02-25 18:10:00|79.88|79.08|79.83|79.03|79.89|79.09|79.82|79.02|77
1708884900000|2024-02-25 18:15:00|79.8|79|79.78|78.98|79.84|79.04|79.73|78.93|72
1708885200000|2024-02-25 18:20:00|79.77|78.97|79.83|79.03|79.85|79.05|79.75|78.95|59
1708885500000|2024-02-25 18:25:00|79.84|79.04|79.84|79.04|79.88|79.08|79.82|79.02|53
1708885800000|2024-02-25 18:30:00|79.85|79.05|79.91|79.11|79.91|79.11|79.83|79.03|70
1708886100000|2024-02-25 18:35:00|79.92|79.12|79.95|79.15|79.97|79.17|79.88|79.08|57
1708886400000|2024-02-25 18:40:00|79.94|79.14|79.93|79.13|79.96|79.16|79.93|79.13|46
1708886700000|2024-02-25 18:45:00|79.92|79.12|79.93|79.13|79.97|79.17|79.83|79.03|86
1708887000000|2024-02-25 18:50:00|79.94|79.14|79.94|79.14|79.94|79.14|79.93|79.13|9
1708887300000|2024-02-25 18:55:00|79.95|79.15|79.93|79.13|79.98|79.18|79.87|79.07|53
1708887600000|2024-02-25 19:00:00|79.94|79.14|79.87|79.07|79.95|79.15|79.85|79.05|61
1708887900000|2024-02-25 19:05:00|79.86|79.06|80.02|79.22|80.04|79.24|79.84|79.04|81
1708888200000|2024-02-25 19:10:00|80.01|79.21|80.02|79.22|80.04|79.24|80|79.2|48
1708888500000|2024-02-25 19:15:00|80|79.2|79.94|79.14|80.01|79.21|79.91|79.11|69
1708888800000|2024-02-25 19:20:00|79.93|79.13|79.94|79.14|79.97|79.17|79.92|79.12|59
1708889100000|2024-02-25 19:25:00|79.95|79.15|80.13|79.33|80.28|79.48|79.93|79.13|177
1708889400000|2024-02-25 19:30:00|80.12|79.32|80.22|79.42|80.22|79.42|80.06|79.26|190
1708889700000|2024-02-25 19:35:00|80.24|79.44|80.13|79.33|80.25|79.45|80.09|79.29|165
1708890000000|2024-02-25 19:40:00|80.14|79.34|80.14|79.34|80.24|79.44|80.14|79.34|65
1708890300000|2024-02-25 19:45:00|80.15|79.35|80.16|79.36|80.25|79.45|80.07|79.27|63
1708890600000|2024-02-25 19:50:00|80.17|79.37|80.15|79.35|80.23|79.43|80.15|79.35|67
1708890900000|2024-02-25 19:55:00|80.16|79.36|80.14|79.34|80.22|79.42|80.11|79.31|73
1708891200000|2024-02-25 20:00:00|80.15|79.35|80.24|79.44|80.27|79.47|80.13|79.33|93
1708891500000|2024-02-25 20:05:00|80.25|79.45|80.32|79.52|80.34|79.54|80.24|79.44|130
1708891800000|2024-02-25 20:10:00|80.31|79.51|80.25|79.45|80.37|79.57|80.19|79.39|155
1708892100000|2024-02-25 20:15:00|80.26|79.46|80.24|79.44|80.35|79.55|80.15|79.35|197
1708892400000|2024-02-25 20:20:00|80.25|79.45|80.34|79.54|80.37|79.57|80.2|79.4|145
1708892700000|2024-02-25 20:25:00|80.35|79.55|80.36|79.56|80.37|79.57|80.26|79.46|111
1708893000000|2024-02-25 20:30:00|80.37|79.57|80.88|79.08|80.88|79.59|80.37|79.05|73
1708893300000|2024-02-25 20:35:00|80.87|79.07|80.76|78.96|80.87|79.07|80.63|78.83|170
1708893600000|2024-02-25 20:40:00|80.77|78.97|80.76|78.96|80.79|78.99|80.69|78.89|122
1708893900000|2024-02-25 20:45:00|80.74|78.94|80.67|78.87|80.75|78.95|80.66|78.86|79
1708894200000|2024-02-25 20:50:00|80.66|78.86|80.66|78.86|80.67|78.87|80.57|78.77|81
1708894500000|2024-02-25 20:55:00|80.67|78.87|80.64|78.84|80.68|78.88|80.63|78.83|77
1708894800000|2024-02-25 21:00:00|80.65|78.85|80.65|78.85|80.66|78.86|80.54|78.74|111
1708895100000|2024-02-25 21:05:00|80.64|78.84|80.63|78.83|80.67|78.87|80.56|78.76|91
1708895400000|2024-02-25 21:10:00|80.62|78.82|80.66|78.86|80.67|78.87|80.62|78.82|72
1708895700000|2024-02-25 21:15:00|80.67|78.87|80.46|78.66|80.67|78.87|80.43|78.63|110
1708896000000|2024-02-25 21:20:00|80.45|78.65|80.47|78.67|80.54|78.74|80.41|78.61|92
1708896300000|2024-02-25 21:25:00|80.48|78.68|80.47|78.67|80.57|78.77|80.46|78.66|75
1708896600000|2024-02-25 21:30:00|80.48|78.68|80.46|78.66|80.57|78.77|80.46|78.66|78
1708896900000|2024-02-25 21:35:00|80.45|78.65|80.44|78.64|80.52|78.72|80.42|78.62|59
1708897200000|2024-02-25 21:40:00|80.45|78.65|80.45|78.65|80.48|78.68|80.42|78.62|85
1708897500000|2024-02-25 21:45:00|80.46|78.66|80.07|79.27|80.56|79.27|80.05|78.65|33
1708897800000|2024-02-25 21:50:00|80.05|79.25|80.07|79.27|80.12|79.32|80.02|79.22|26
1708898100000|2024-02-25 21:55:00|80.08|79.28|80.05|79.25|80.15|79.35|80.05|79.25|27
1708898400000|2024-02-25 22:00:00|80.04|79.24|80.06|79.26|80.1|79.3|79.92|79.12|50
1708898700000|2024-02-25 22:05:00|80.05|79.25|80.02|79.22|80.07|79.27|79.99|79.19|9
1708899000000|2024-02-25 22:10:00|80.01|79.21|80.02|79.22|80.02|79.22|79.94|79.14|19
1708899300000|2024-02-25 22:15:00|80.05|79.25|80.08|79.28|80.11|79.31|80.05|79.25|10
1708899600000|2024-02-25 22:20:00|80.07|79.27|80.14|79.34|80.15|79.35|80.06|79.26|10
1708899900000|2024-02-25 22:25:00|80.15|79.35|80.26|79.46|80.31|79.51|80.15|79.35|86
1708900200000|2024-02-25 22:30:00|80.3|79.5|80.33|79.53|80.33|79.53|80.3|79.5|18
1708900500000|2024-02-25 22:35:00|80.32|79.52|80.4|79.6|80.4|79.6|80.32|79.52|39
1708900800000|2024-02-25 22:40:00|80.41|79.61|80.5|79.7|80.5|79.7|80.38|79.58|18
1708901100000|2024-02-25 22:45:00|80.51|79.71|80.53|79.73|80.54|79.74|80.51|79.71|5
1708901400000|2024-02-25 22:50:00|80.51|79.71|80.37|79.57|80.51|79.71|80.37|79.57|56
1708901700000|2024-02-25 22:55:00|80.34|79.54|80.36|79.56|80.36|79.56|80.3|79.5|9
1708902000000|2024-02-25 23:00:00|80.38|79.58|80.39|79.59|80.44|79.64|80.37|79.57|12
1708902300000|2024-02-25 23:05:00|80.38|79.58|80.35|79.55|80.42|79.62|80.35|79.55|21
1708902600000|2024-02-25 23:10:00|80.36|79.56|80.25|79.45|80.42|79.62|80.23|79.43|31
1708902900000|2024-02-25 23:15:00|80.27|79.47|80.27|79.47|80.27|79.47|80.27|79.47|1
1708903200000|2024-02-25 23:20:00|80.28|79.48|80.26|79.46|80.28|79.48|80.26|79.46|5
1708903500000|2024-02-25 23:25:00|80.25|79.45|80.2|79.4|80.25|79.45|80.2|79.4|2
1708903800000|2024-02-25 23:30:00|80.17|79.37|80.15|79.35|80.25|79.45|80.15|79.35|21
1708904100000|2024-02-25 23:35:00|80.18|79.38|80.27|79.47|80.27|79.47|80.18|79.38|20
1708904400000|2024-02-25 23:40:00|80.3|79.5|80.31|79.51|80.32|79.52|80.3|79.5|8
1708904700000|2024-02-25 23:45:00|80.28|79.48|80.3|79.5|80.3|79.5|80.26|79.46|28
1708905000000|2024-02-25 23:50:00|80.29|79.49|80.3|79.5|80.31|79.51|80.26|79.46|8
1708905300000|2024-02-25 23:55:00|80.29|79.49|80.31|79.51|80.31|79.51|80.27|79.47|8
1708905600000|2024-02-26 00:00:00|80.36|79.56|80.05|79.25|80.4|79.6|80.03|79.23|40
1708905900000|2024-02-26 00:05:00|80.06|79.26|80.05|79.25|80.12|79.32|79.99|79.19|27
1708906200000|2024-02-26 00:10:00|80.04|79.24|79.95|79.15|80.05|79.25|79.95|79.15|12
1708906500000|2024-02-26 00:15:00|79.96|79.16|80.13|79.33|80.15|79.35|79.96|79.16|18
1708906800000|2024-02-26 00:20:00|80.14|79.34|80.25|79.45|80.25|79.45|80.14|79.34|20
1708907400000|2024-02-26 00:30:00|80.24|79.44|80.52|79.72|80.53|79.73|80.24|79.44|40
1708907700000|2024-02-26 00:35:00|80.53|79.73|80.56|79.76|80.56|79.76|80.45|79.65|32
1708908000000|2024-02-26 00:40:00|80.55|79.75|80.55|79.75|80.61|79.81|80.45|79.65|54
1708908300000|2024-02-26 00:45:00|80.54|79.74|80.53|79.73|80.55|79.75|80.44|79.64|29
1708908600000|2024-02-26 00:50:00|80.52|79.72|80.55|79.75|80.55|79.75|80.45|79.65|96
1708908900000|2024-02-26 00:55:00|80.54|79.74|80.52|79.72|80.61|79.81|80.52|79.72|24
1708909200000|2024-02-26 01:00:00|80.5|79.7|80.48|79.68|80.51|79.71|80.45|79.65|31
1708909500000|2024-02-26 01:05:00|80.45|79.65|80.38|79.58|80.45|79.65|80.38|79.58|14
1708909800000|2024-02-26 01:10:00|80.35|79.55|80.24|79.44|80.35|79.55|80.24|79.44|42
1708910100000|2024-02-26 01:15:00|80.25|79.45|80.35|79.55|80.35|79.55|80.24|79.44|33
1708910400000|2024-02-26 01:20:00|80.36|79.56|80.28|79.48|80.5|79.7|80.27|79.47|83
1708910700000|2024-02-26 01:25:00|80.3|79.5|80.4|79.6|80.43|79.63|80.27|79.47|34
1708911000000|2024-02-26 01:30:00|80.39|79.59|80.3|79.5|80.39|79.59|80.19|79.39|25
1708911300000|2024-02-26 01:35:00|80.31|79.51|80.15|79.35|80.31|79.51|80.15|79.35|44
1708911600000|2024-02-26 01:40:00|80.16|79.36|80.25|79.45|80.31|79.51|80.16|79.36|16
1708911900000|2024-02-26 01:45:00|80.24|79.44|80.15|79.35|80.25|79.45|80.15|79.35|31
1708912200000|2024-02-26 01:50:00|80.16|79.36|80.19|79.39|80.21|79.41|80.16|79.36|5
1708912500000|2024-02-26 01:55:00|80.2|79.4|80.25|79.45|80.25|79.45|80.19|79.39|12
1708912800000|2024-02-26 02:00:00|80.26|79.46|80.28|79.48|80.35|79.55|80.26|79.46|8
1708913100000|2024-02-26 02:05:00|80.27|79.47|80.19|79.39|80.28|79.48|80.19|79.39|34
1708913400000|2024-02-26 02:10:00|80.18|79.38|80.22|79.42|80.23|79.43|80.09|79.29|71
1708913700000|2024-02-26 02:15:00|80.23|79.43|80.21|79.41|80.35|79.55|80.2|79.4|56
1708914000000|2024-02-26 02:20:00|80.22|79.42|80.08|79.28|80.22|79.42|80.08|79.28|41
1708914600000|2024-02-26 02:30:00|80.03|79.23|79.89|79.09|80.03|79.23|79.88|79.08|21
1708914900000|2024-02-26 02:35:00|79.88|79.08|79.97|79.17|80.05|79.25|79.88|79.08|35
1708915200000|2024-02-26 02:40:00|79.96|79.16|80|79.2|80.07|79.27|79.96|79.16|58
1708915500000|2024-02-26 02:45:00|80.02|79.22|79.98|79.18|80.05|79.25|79.98|79.18|29
1708915800000|2024-02-26 02:50:00|79.97|79.17|79.95|79.15|79.97|79.17|79.95|79.15|7
1708916100000|2024-02-26 02:55:00|79.92|79.12|79.91|79.11|79.93|79.13|79.91|79.11|15
1708916400000|2024-02-26 03:00:00|79.85|79.05|79.85|79.05|79.85|79.05|79.85|79.05|1
1708916700000|2024-02-26 03:05:00|79.78|78.98|79.75|78.95|79.78|78.98|79.65|78.85|9
1708917000000|2024-02-26 03:10:00|79.76|78.96|79.68|78.88|79.77|78.97|79.68|78.88|7
1708917300000|2024-02-26 03:15:00|79.7|78.9|79.55|78.75|79.86|79.06|79.53|78.73|52
1708917600000|2024-02-26 03:20:00|79.56|78.76|79.55|78.75|79.63|78.83|79.45|78.65|24
1708917900000|2024-02-26 03:25:00|79.56|78.76|79.56|78.76|79.56|78.76|79.56|78.76|1
1708918500000|2024-02-26 03:35:00|79.61|78.81|79.66|78.86|79.66|78.86|79.61|78.81|2
1708918800000|2024-02-26 03:40:00|79.65|78.85|79.66|78.86|79.66|78.86|79.65|78.85|2
1708919100000|2024-02-26 03:45:00|79.65|78.85|79.65|78.85|79.65|78.85|79.56|78.76|14
1708919400000|2024-02-26 03:50:00|79.66|78.86|79.67|78.87|79.67|78.87|79.65|78.85|10
1708919700000|2024-02-26 03:55:00|79.66|78.86|79.77|78.97|79.77|78.97|79.66|78.86|22
1708920000000|2024-02-26 04:00:00|79.76|78.96|79.76|78.96|79.76|78.96|79.76|78.96|1
1708920300000|2024-02-26 04:05:00|79.77|78.97|79.77|78.97|79.85|79.05|79.76|78.96|13
1708920600000|2024-02-26 04:10:00|79.72|78.92|79.66|78.86|79.72|78.92|79.66|78.86|3
1708920900000|2024-02-26 04:15:00|79.63|78.83|79.56|78.76|79.63|78.83|79.56|78.76|14
1708921200000|2024-02-26 04:20:00|79.55|78.75|79.56|78.76|79.57|78.77|79.55|78.75|30
1708921500000|2024-02-26 04:25:00|79.54|78.74|79.57|78.77|79.57|78.77|79.46|78.66|21
1708921800000|2024-02-26 04:30:00|79.54|78.74|79.47|78.67|79.56|78.76|79.47|78.67|8
1708922100000|2024-02-26 04:35:00|79.48|78.68|79.56|78.76|79.56|78.76|79.48|78.68|9
1708922400000|2024-02-26 04:40:00|79.55|78.75|79.55|78.75|79.56|78.76|79.54|78.74|46
1708922700000|2024-02-26 04:45:00|79.56|78.76|79.57|78.77|79.57|78.77|79.49|78.69|40
1708923000000|2024-02-26 04:50:00|79.56|78.76|79.48|78.68|79.59|78.79|79.48|78.68|22
1708923300000|2024-02-26 04:55:00|79.47|78.67|79.39|78.59|79.47|78.67|79.29|78.49|39
1708923600000|2024-02-26 05:00:00|79.38|78.58|79.45|78.65|79.45|78.65|79.37|78.57|10
1708923900000|2024-02-26 05:05:00|79.49|78.69|79.5|78.7|79.51|78.71|79.48|78.68|5
1708924200000|2024-02-26 05:10:00|79.51|78.71|79.44|78.64|79.51|78.71|79.44|78.64|23
1708924500000|2024-02-26 05:15:00|79.43|78.63|79.39|78.59|79.44|78.64|79.37|78.57|33
1708924800000|2024-02-26 05:20:00|79.38|78.58|79.31|78.51|79.39|78.59|79.29|78.49|45
1708925100000|2024-02-26 05:25:00|79.33|78.53|79.2|78.4|79.34|78.54|79.15|78.35|36
1708925400000|2024-02-26 05:30:00|79.21|78.41|79.33|78.53|79.33|78.53|79.19|78.39|26
1708925700000|2024-02-26 05:35:00|79.36|78.56|79.54|78.74|79.54|78.74|79.35|78.55|28
1708926000000|2024-02-26 05:40:00|79.53|78.73|79.48|78.68|79.56|78.76|79.48|78.68|55
1708926300000|2024-02-26 05:45:00|79.52|78.72|79.67|78.87|79.67|78.87|79.5|78.7|13
1708926600000|2024-02-26 05:50:00|79.65|78.85|79.6|78.8|79.67|78.87|79.6|78.8|11
1708926900000|2024-02-26 05:55:00|79.57|78.77|79.57|78.77|79.58|78.78|79.56|78.76|4
1708927200000|2024-02-26 06:00:00|79.55|78.75|79.59|78.79|79.59|78.79|79.48|78.68|11
1708927500000|2024-02-26 06:05:00|79.58|78.78|79.53|78.73|79.59|78.79|79.49|78.69|12
1708927800000|2024-02-26 06:10:00|79.55|78.75|79.49|78.69|79.55|78.75|79.49|78.69|39
1708928100000|2024-02-26 06:15:00|79.5|78.7|79.5|78.7|79.51|78.71|79.49|78.69|13
1708928400000|2024-02-26 06:20:00|79.48|78.68|79.49|78.69|79.5|78.7|79.48|78.68|4
1708928700000|2024-02-26 06:25:00|79.48|78.68|79.49|78.69|79.49|78.69|79.48|78.68|2
1708929000000|2024-02-26 06:30:00|79.5|78.7|79.58|78.78|79.58|78.78|79.5|78.7|10
1708929300000|2024-02-26 06:35:00|79.62|78.82|79.67|78.87|79.68|78.88|79.62|78.82|23
1708929600000|2024-02-26 06:40:00|79.68|78.88|79.77|78.97|79.78|78.98|79.68|78.88|8
1708929900000|2024-02-26 06:45:00|79.8|79|79.97|79.17|79.97|79.17|79.8|79|14
1708930200000|2024-02-26 06:50:00|79.98|79.18|79.96|79.16|79.98|79.18|79.89|79.09|31
1708930500000|2024-02-26 06:55:00|79.98|79.18|79.97|79.17|80.02|79.22|79.96|79.16|23
1708930800000|2024-02-26 07:00:00|79.99|79.19|79.95|79.15|80.03|79.23|79.92|79.12|42
1708931100000|2024-02-26 07:05:00|79.96|79.16|79.87|79.07|79.98|79.18|79.87|79.07|24
1708931400000|2024-02-26 07:10:00|79.78|78.98|79.77|78.97|79.8|79|79.7|78.9|63
1708931700000|2024-02-26 07:15:00|79.76|78.96|79.89|79.09|79.96|79.16|79.69|78.89|79
1708932000000|2024-02-26 07:20:00|79.91|79.11|79.9|79.1|79.98|79.18|79.9|79.1|24
1708932300000|2024-02-26 07:25:00|79.91|79.11|79.9|79.1|79.93|79.13|79.82|79.02|45
1708932600000|2024-02-26 07:30:00|79.89|79.09|79.85|79.05|79.9|79.1|79.78|78.98|96
1708932900000|2024-02-26 07:35:00|79.86|79.06|79.44|78.64|79.86|79.06|79.43|78.63|82
1708933200000|2024-02-26 07:40:00|79.42|78.62|79.31|78.51|79.47|78.67|79.2|78.4|117
1708933500000|2024-02-26 07:45:00|79.32|78.52|79.42|78.62|79.52|78.72|79.32|78.52|83
1708933800000|2024-02-26 07:50:00|79.41|78.61|79.33|78.53|79.42|78.62|79.32|78.52|71
1708934100000|2024-02-26 07:55:00|79.32|78.52|79.25|78.45|79.37|78.57|79.24|78.44|63
1708934400000|2024-02-26 08:00:00|79.24|78.44|79.38|78.58|79.38|78.58|79.24|78.44|53
1708934700000|2024-02-26 08:05:00|79.39|78.59|79.4|78.6|79.46|78.66|79.39|78.59|28
1708935000000|2024-02-26 08:10:00|79.38|78.58|79.21|78.41|79.38|78.58|79.21|78.41|46
1708935300000|2024-02-26 08:15:00|79.22|78.42|79.37|78.57|79.39|78.59|79.17|78.37|58
1708935600000|2024-02-26 08:20:00|79.38|78.58|79.55|78.75|79.55|78.75|79.31|78.51|72
1708935900000|2024-02-26 08:25:00|79.56|78.76|79.67|78.87|79.69|78.89|79.54|78.74|63
1708936200000|2024-02-26 08:30:00|79.68|78.88|79.67|78.87|79.68|78.88|79.6|78.8|67
1708936500000|2024-02-26 08:35:00|79.66|78.86|79.53|78.73|79.67|78.87|79.53|78.73|70
1708936800000|2024-02-26 08:40:00|79.54|78.74|79.49|78.69|79.61|78.81|79.49|78.69|41
1708937100000|2024-02-26 08:45:00|79.49|78.69|79.56|78.76|79.59|78.79|79.46|78.66|95
1708937400000|2024-02-26 08:50:00|79.55|78.75|79.49|78.69|79.58|78.78|79.46|78.66|73
1708937700000|2024-02-26 08:55:00|79.5|78.7|79.5|78.7|79.6|78.8|79.46|78.66|49
1708938000000|2024-02-26 09:00:00|79.51|78.71|79.55|78.75|79.56|78.76|79.51|78.71|4
1708938300000|2024-02-26 09:05:00|79.56|78.76|79.36|78.56|79.56|78.76|79.29|78.49|85
1708938600000|2024-02-26 09:10:00|79.37|78.57|79.38|78.58|79.49|78.69|79.28|78.48|115
1708938900000|2024-02-26 09:15:00|79.37|78.57|78.71|77.91|79.47|78.67|78.67|77.87|237
1708939200000|2024-02-26 09:20:00|78.69|77.89|78.61|77.81|78.69|77.89|78.17|77.37|394
1708939500000|2024-02-26 09:25:00|78.6|77.8|78.49|77.69|78.62|77.82|78.46|77.66|234
1708939800000|2024-02-26 09:30:00|78.48|77.68|78.4|77.6|78.64|77.84|78.38|77.58|309
1708940100000|2024-02-26 09:35:00|78.39|77.59|78.13|77.33|78.62|77.82|78.13|77.33|356
1708940400000|2024-02-26 09:40:00|78.14|77.34|77.96|77.16|78.29|77.49|77.96|77.16|107
1708940700000|2024-02-26 09:45:00|77.95|77.15|78.43|77.63|78.47|77.67|77.91|77.11|188
1708941000000|2024-02-26 09:50:00|78.4|77.6|77.94|77.14|78.45|77.65|77.94|77.14|248
1708941300000|2024-02-26 09:55:00|77.95|77.15|78.07|77.27|78.17|77.37|77.91|77.11|261
1708941600000|2024-02-26 10:00:00|78.06|77.26|78.36|77.56|78.36|77.56|78.01|77.21|128
1708941900000|2024-02-26 10:05:00|78.35|77.55|78.37|77.57|78.47|77.67|78.33|77.53|86
1708942200000|2024-02-26 10:10:00|78.36|77.56|78.6|77.8|78.6|77.8|78.34|77.54|69
1708942500000|2024-02-26 10:15:00|78.59|77.79|78.48|77.68|78.59|77.79|78.44|77.64|76
1708942800000|2024-02-26 10:20:00|78.49|77.69|78.65|77.85|78.68|77.88|78.46|77.66|64
1708943100000|2024-02-26 10:25:00|78.64|77.84|78.67|77.87|78.73|77.93|78.57|77.77|48
1708943400000|2024-02-26 10:30:00|78.68|77.88|78.49|77.69|78.68|77.88|78.48|77.68|151
1708943700000|2024-02-26 10:35:00|78.48|77.68|78.7|77.9|78.7|77.9|78.43|77.63|142
1708944000000|2024-02-26 10:40:00|78.71|77.91|78.55|77.75|78.73|77.93|78.54|77.74|133
1708944300000|2024-02-26 10:45:00|78.54|77.74|78.65|77.85|78.68|77.88|78.5|77.7|64
1708944600000|2024-02-26 10:50:00|78.45|77.65|78.71|77.91|78.72|77.92|78.43|77.63|91
1708944900000|2024-02-26 10:55:00|78.7|77.9|78.71|77.91|78.71|77.91|78.5|77.7|125
1708945200000|2024-02-26 11:00:00|78.7|77.9|78.5|77.7|78.76|77.96|78.46|77.66|164
1708945500000|2024-02-26 11:05:00|78.49|77.69|78.47|77.67|78.54|77.74|78.3|77.5|187
1708945800000|2024-02-26 11:10:00|78.46|77.66|78.64|77.84|78.66|77.86|78.43|77.63|145
1708946100000|2024-02-26 11:15:00|78.63|77.83|78.64|77.84|78.67|77.87|78.5|77.7|102
1708946400000|2024-02-26 11:20:00|78.65|77.85|78.75|77.95|78.76|77.96|78.65|77.85|38
1708946700000|2024-02-26 11:25:00|78.74|77.94|78.85|78.05|78.93|78.13|78.71|77.91|58
1708947000000|2024-02-26 11:30:00|78.84|78.04|78.93|78.13|79|78.2|78.77|77.97|136
1708947300000|2024-02-26 11:35:00|78.92|78.12|78.98|78.18|79.07|78.27|78.9|78.1|135
1708947600000|2024-02-26 11:40:00|78.99|78.19|79.06|78.26|79.07|78.27|78.98|78.18|62
1708947900000|2024-02-26 11:45:00|79.07|78.27|78.89|78.09|79.13|78.33|78.88|78.08|79
1708948200000|2024-02-26 11:50:00|78.88|78.08|79.07|78.27|79.08|78.28|78.81|78.01|132
1708948500000|2024-02-26 11:55:00|79.08|78.28|79.06|78.26|79.1|78.3|79.05|78.25|34
1708948800000|2024-02-26 12:00:00|79.02|78.22|78.87|78.07|79.07|78.27|78.87|78.07|54
1708949100000|2024-02-26 12:05:00|78.86|78.06|78.83|78.03|78.95|78.15|78.82|78.02|93
1708949400000|2024-02-26 12:10:00|78.81|78.01|78.81|78.01|78.82|78.02|78.68|77.88|106
1708949700000|2024-02-26 12:15:00|78.84|78.04|78.69|77.89|78.87|78.07|78.6|77.8|126
1708950000000|2024-02-26 12:20:00|78.7|77.9|78.64|77.84|78.74|77.94|78.45|77.65|268
1708950300000|2024-02-26 12:25:00|78.65|77.85|78.86|78.06|78.86|78.06|78.65|77.85|124
1708950600000|2024-02-26 12:30:00|78.85|78.05|79.05|78.25|79.05|78.25|78.83|78.03|96
1708950900000|2024-02-26 12:35:00|79.04|78.24|79.09|78.29|79.09|78.29|79.02|78.22|41
1708951200000|2024-02-26 12:40:00|79.08|78.28|79.24|78.44|79.24|78.44|78.98|78.18|50
1708951500000|2024-02-26 12:45:00|79.25|78.45|79.33|78.53|79.35|78.55|79.24|78.44|61
1708951800000|2024-02-26 12:50:00|79.32|78.52|79.42|78.62|79.42|78.62|79.32|78.52|48
1708952100000|2024-02-26 12:55:00|79.41|78.61|79.34|78.54|79.43|78.63|79.31|78.51|35
1708952400000|2024-02-26 13:00:00|79.35|78.55|79.34|78.54|79.38|78.58|79.32|78.52|58
1708952700000|2024-02-26 13:05:00|79.33|78.53|79.24|78.44|79.33|78.53|79.16|78.36|44
1708953000000|2024-02-26 13:10:00|79.25|78.45|79.46|78.66|79.53|78.73|79.25|78.45|140
1708953300000|2024-02-26 13:15:00|79.45|78.65|79.4|78.6|79.45|78.65|79.34|78.54|74
1708953600000|2024-02-26 13:20:00|79.39|78.59|79.44|78.64|79.45|78.65|79.31|78.51|81
1708953900000|2024-02-26 13:25:00|79.43|78.63|79.53|78.73|79.56|78.76|79.43|78.63|49
1708954200000|2024-02-26 13:30:00|79.51|78.71|79.45|78.65|79.52|78.72|79.44|78.64|63
1708954500000|2024-02-26 13:35:00|79.46|78.66|79.37|78.57|79.49|78.69|79.37|78.57|97
1708954800000|2024-02-26 13:40:00|79.38|78.58|79.16|78.36|79.38|78.58|79.15|78.35|73
1708955100000|2024-02-26 13:45:00|79.17|78.37|78.92|78.12|79.27|78.47|78.91|78.11|111
1708955400000|2024-02-26 13:50:00|78.91|78.11|79.14|78.34|79.22|78.42|78.91|78.11|113
1708955700000|2024-02-26 13:55:00|79.13|78.33|79.14|78.34|79.22|78.42|79.12|78.32|62
1708956000000|2024-02-26 14:00:00|79.15|78.35|79.37|78.57|79.42|78.62|79.13|78.33|118
1708956300000|2024-02-26 14:05:00|79.38|78.58|79.44|78.64|79.46|78.66|79.35|78.55|85
1708956600000|2024-02-26 14:10:00|79.43|78.63|79.45|78.65|79.46|78.66|79.4|78.6|43
1708956900000|2024-02-26 14:15:00|79.44|78.64|79.62|78.82|79.62|78.82|79.44|78.64|47
1708957200000|2024-02-26 14:20:00|79.61|78.81|79.43|78.63|79.62|78.82|79.42|78.62|55
1708957500000|2024-02-26 14:25:00|79.44|78.64|79.41|78.61|79.46|78.66|79.34|78.54|34
1708957800000|2024-02-26 14:30:00|79.43|78.63|79.46|78.66|79.54|78.74|79.43|78.63|46
1708958100000|2024-02-26 14:35:00|79.47|78.67|79.47|78.67|79.47|78.67|79.47|78.67|1
1708958400000|2024-02-26 14:40:00|79.46|78.66|79.54|78.74|79.59|78.79|79.45|78.65|66
1708958700000|2024-02-26 14:45:00|79.55|78.75|79.88|79.08|79.89|79.09|79.55|78.75|179
1708959000000|2024-02-26 14:50:00|79.87|79.07|79.87|79.07|79.93|79.13|79.82|79.02|53
1708959300000|2024-02-26 14:55:00|79.85|79.05|79.86|79.06|79.9|79.1|79.83|79.03|24
1708959600000|2024-02-26 15:00:00|79.87|79.07|79.87|79.07|79.87|79.07|79.76|78.96|66
1708959900000|2024-02-26 15:05:00|79.88|79.08|79.99|79.19|79.99|79.19|79.88|79.08|93
1708960200000|2024-02-26 15:10:00|79.98|79.18|80.08|79.28|80.18|79.38|79.97|79.17|198
1708960500000|2024-02-26 15:15:00|80.07|79.27|80.22|79.42|80.32|79.52|80.07|79.27|166
1708960800000|2024-02-26 15:20:00|80.23|79.43|80.28|79.48|80.39|79.59|80.21|79.41|115
1708961100000|2024-02-26 15:25:00|80.27|79.47|80.49|79.69|80.49|79.69|80.25|79.45|118
1708961400000|2024-02-26 15:30:00|80.51|79.71|80.66|79.86|80.7|79.9|80.49|79.69|149
1708961700000|2024-02-26 15:35:00|80.65|79.85|80.44|79.64|80.74|79.94|80.32|79.52|244
1708962000000|2024-02-26 15:40:00|80.43|79.63|80.34|79.54|80.59|79.79|80.33|79.53|239
1708962300000|2024-02-26 15:45:00|80.33|79.53|80.28|79.48|80.42|79.62|80.21|79.41|122
1708962600000|2024-02-26 15:50:00|80.32|79.52|80.46|79.66|80.49|79.69|80.24|79.44|192
1708962900000|2024-02-26 15:55:00|80.45|79.65|80.74|79.94|80.76|79.96|80.43|79.63|190
1708963200000|2024-02-26 16:00:00|80.73|79.93|80.72|79.92|80.77|79.97|80.65|79.85|263
1708963500000|2024-02-26 16:05:00|80.71|79.91|80.74|79.94|80.8|80|80.68|79.88|204
1708963800000|2024-02-26 16:10:00|80.73|79.93|80.7|79.9|80.85|80.05|80.68|79.88|185
1708964100000|2024-02-26 16:15:00|80.71|79.91|80.4|79.6|80.72|79.92|80.39|79.59|301
1708964400000|2024-02-26 16:20:00|80.41|79.61|80.58|79.78|80.59|79.79|80.4|79.6|161
1708964700000|2024-02-26 16:25:00|80.61|79.81|80.66|79.86|80.79|79.99|80.6|79.8|167
1708965000000|2024-02-26 16:30:00|80.7|79.9|80.58|79.78|80.71|79.91|80.5|79.7|177
1708965300000|2024-02-26 16:35:00|80.59|79.79|80.74|79.94|80.81|80.01|80.59|79.79|43
1708965600000|2024-02-26 16:40:00|80.79|79.99|80.93|80.13|80.95|80.15|80.79|79.99|66
1708965900000|2024-02-26 16:45:00|80.92|80.12|80.99|80.19|81.17|80.37|80.92|80.12|104
1708966200000|2024-02-26 16:50:00|81.03|80.23|81|80.2|81.08|80.28|80.86|80.06|114
1708966500000|2024-02-26 16:55:00|81.01|80.21|81.1|80.3|81.14|80.34|81|80.2|56
1708966800000|2024-02-26 17:00:00|81.13|80.33|81.14|80.34|81.18|80.38|81.04|80.24|66
1708967100000|2024-02-26 17:05:00|81.13|80.33|81.01|80.21|81.13|80.33|80.98|80.18|100
1708967400000|2024-02-26 17:10:00|81.02|80.22|81.14|80.34|81.17|80.37|81.01|80.21|186
1708967700000|2024-02-26 17:15:00|81.15|80.35|81.18|80.38|81.23|80.43|81.15|80.35|145
1708968000000|2024-02-26 17:20:00|81.16|80.36|80.89|80.09|81.22|80.42|80.89|80.09|76
1708968300000|2024-02-26 17:25:00|80.9|80.1|80.8|80|80.9|80.1|80.79|79.99|76
1708968600000|2024-02-26 17:30:00|80.81|80.01|80.9|80.1|80.95|80.15|80.81|80.01|129
1708968900000|2024-02-26 17:35:00|80.89|80.09|80.97|80.17|80.99|80.19|80.89|80.09|153
1708969200000|2024-02-26 17:40:00|80.96|80.16|80.92|80.12|80.98|80.18|80.91|80.11|37
1708969500000|2024-02-26 17:45:00|80.91|80.11|80.84|80.04|80.92|80.12|80.82|80.02|101
1708969800000|2024-02-26 17:50:00|80.85|80.05|80.82|80.02|80.85|80.05|80.75|79.95|120
1708970100000|2024-02-26 17:55:00|80.81|80.01|80.79|79.99|80.83|80.03|80.63|79.83|105
1708970400000|2024-02-26 18:00:00|80.8|80|80.72|79.92|80.82|80.02|80.61|79.81|149
1708970700000|2024-02-26 18:05:00|80.71|79.91|80.73|79.93|80.79|79.99|80.65|79.85|53
1708971000000|2024-02-26 18:10:00|80.74|79.94|80.73|79.93|80.76|79.96|80.63|79.83|32
1708971300000|2024-02-26 18:15:00|80.72|79.92|80.69|79.89|80.75|79.95|80.68|79.88|132
1708971600000|2024-02-26 18:20:00|80.7|79.9|80.72|79.92|80.74|79.94|80.7|79.9|44
1708971900000|2024-02-26 18:25:00|80.74|79.94|80.62|79.82|80.74|79.94|80.61|79.81|77
1708972200000|2024-02-26 18:30:00|80.67|79.87|80.45|79.65|80.67|79.87|80.45|79.65|49
1708972500000|2024-02-26 18:35:00|80.46|79.66|80.44|79.64|80.46|79.66|80.31|79.51|152
1708972800000|2024-02-26 18:40:00|80.43|79.63|80.33|79.53|80.46|79.66|80.24|79.44|144
1708973100000|2024-02-26 18:45:00|80.32|79.52|80.62|79.82|80.73|79.93|80.31|79.51|91
1708973400000|2024-02-26 18:50:00|80.63|79.83|80.48|79.68|80.63|79.83|80.32|79.52|122
1708973700000|2024-02-26 18:55:00|80.47|79.67|80.45|79.65|80.48|79.68|80.44|79.64|23
1708974000000|2024-02-26 19:00:00|80.44|79.64|80.19|79.39|80.44|79.64|80.16|79.36|118
1708974300000|2024-02-26 19:05:00|80.21|79.41|80.36|79.56|80.38|79.58|80.1|79.3|120
1708974600000|2024-02-26 19:10:00|80.35|79.55|80.38|79.58|80.48|79.68|80.34|79.54|131
1708974900000|2024-02-26 19:15:00|80.39|79.59|80.65|79.85|80.75|79.95|80.37|79.57|244
1708975200000|2024-02-26 19:20:00|80.67|79.87|81.05|80.25|81.09|80.29|80.66|79.86|81
1708975500000|2024-02-26 19:25:00|81.04|80.24|80.79|79.99|81.04|80.24|80.79|79.99|14
1708975800000|2024-02-26 19:30:00|80.82|80.02|80.84|80.04|80.91|80.11|80.77|79.97|28
1708976100000|2024-02-26 19:35:00|80.85|80.05|80.75|79.95|80.99|80.19|80.74|79.94|128
1708976400000|2024-02-26 19:40:00|80.74|79.94|80.93|80.13|80.94|80.14|80.74|79.94|55
1708976700000|2024-02-26 19:45:00|80.94|80.14|80.92|80.12|80.98|80.18|80.79|79.99|84
1708977000000|2024-02-26 19:50:00|80.94|80.14|81.11|80.31|81.11|80.31|80.94|80.14|28
1708977300000|2024-02-26 19:55:00|81.13|80.33|81.26|80.46|81.27|80.47|81.11|80.31|29
1708977600000|2024-02-26 20:00:00|81.27|80.47|81.34|80.54|81.34|80.54|81.22|80.42|91
1708977900000|2024-02-26 20:05:00|81.35|80.55|81.37|80.57|81.41|80.61|81.22|80.42|149
1708978200000|2024-02-26 20:10:00|81.38|80.58|81.13|80.33|81.39|80.59|81.12|80.32|121
1708978500000|2024-02-26 20:15:00|81.14|80.34|81.34|80.54|81.4|80.6|81.11|80.31|109
1708978800000|2024-02-26 20:20:00|81.33|80.53|81.27|80.47|81.33|80.53|81.21|80.41|53
1708979100000|2024-02-26 20:25:00|81.25|80.45|81.37|80.57|81.37|80.57|81.16|80.36|130
1708979400000|2024-02-26 20:30:00|81.36|80.56|81.32|80.52|81.36|80.56|81.26|80.46|58
1708979700000|2024-02-26 20:35:00|81.33|80.53|81.44|80.64|81.45|80.65|81.33|80.53|33
1708980000000|2024-02-26 20:40:00|81.43|80.63|81.54|80.74|81.62|80.82|81.41|80.61|60
1708980300000|2024-02-26 20:45:00|81.51|80.71|81.59|80.79|81.59|80.79|81.47|80.67|90
1708980600000|2024-02-26 20:50:00|81.57|80.77|81.49|80.69|81.61|80.81|81.49|80.69|66
1708980900000|2024-02-26 20:55:00|81.5|80.7|81.43|80.63|81.53|80.73|81.4|80.6|76
1708981200000|2024-02-26 21:00:00|81.42|80.62|81.24|80.44|81.43|80.63|81.21|80.41|86
1708981500000|2024-02-26 21:05:00|81.23|80.43|81.32|80.52|81.32|80.52|81.19|80.39|61
1708981800000|2024-02-26 21:10:00|81.33|80.53|81.47|80.67|81.47|80.67|81.29|80.49|79
1708982100000|2024-02-26 21:15:00|81.46|80.66|81.36|80.56|81.47|80.67|81.35|80.55|21
1708982400000|2024-02-26 21:20:00|81.35|80.55|81.43|80.63|81.44|80.64|81.34|80.54|30
1708982700000|2024-02-26 21:25:00|81.47|80.67|81.44|80.64|81.58|80.78|81.43|80.63|64
1708983000000|2024-02-26 21:30:00|81.45|80.65|81.41|80.61|81.54|80.74|81.41|80.61|61
1708983300000|2024-02-26 21:35:00|81.42|80.62|81.57|80.77|81.64|80.84|81.4|80.6|48
1708983600000|2024-02-26 21:40:00|81.62|80.82|81.72|80.92|81.74|80.94|81.62|80.82|70
1708983900000|2024-02-26 21:45:00|81.73|80.93|81.76|80.96|81.85|81.05|81.72|80.92|34
1708984200000|2024-02-26 21:50:00|81.75|80.95|81.77|80.97|81.78|80.98|81.68|80.88|95
1708984500000|2024-02-26 21:55:00|81.76|80.96|81.73|80.93|81.79|80.99|81.73|80.93|78
1708984800000|2024-02-26 22:00:00|81.74|80.94|81.73|80.93|81.75|80.95|81.7|80.9|124
1708985100000|2024-02-26 22:05:00|81.72|80.92|81.72|80.92|81.74|80.94|81.65|80.85|93
1708985400000|2024-02-26 22:10:00|81.73|80.93|81.74|80.94|81.75|80.95|81.68|80.88|163
1708985700000|2024-02-26 22:15:00|81.75|80.95|81.76|80.96|81.79|80.99|81.74|80.94|141
1708986000000|2024-02-26 22:20:00|81.78|80.98|81.57|80.77|81.78|80.98|81.57|80.77|96
1708986300000|2024-02-26 22:25:00|81.54|80.74|81.66|80.86|81.67|80.87|81.48|80.68|175
1708986600000|2024-02-26 22:30:00|81.65|80.85|81.62|80.82|81.67|80.87|81.58|80.78|68
1708986900000|2024-02-26 22:35:00|81.61|80.81|81.65|80.85|81.68|80.88|81.55|80.75|77
1708987200000|2024-02-26 22:40:00|81.66|80.86|81.65|80.85|81.66|80.86|81.61|80.81|125
1708987500000|2024-02-26 22:45:00|81.66|80.86|81.73|80.93|81.74|80.94|81.65|80.85|100
1708987800000|2024-02-26 22:50:00|81.72|80.92|81.7|80.9|81.8|81|81.7|80.9|91
1708988100000|2024-02-26 22:55:00|81.71|80.91|81.71|80.91|81.71|80.91|81.61|80.81|58
1708988400000|2024-02-26 23:00:00|81.7|80.9|81.72|80.92|81.74|80.94|81.69|80.89|48
1708988700000|2024-02-26 23:05:00|81.73|80.93|81.62|80.82|81.75|80.95|81.62|80.82|20
1708989000000|2024-02-26 23:10:00|81.61|80.81|81.65|80.85|81.72|80.92|81.61|80.81|66
1708989300000|2024-02-26 23:15:00|81.64|80.84|81.61|80.81|81.66|80.86|81.51|80.71|173
1708989600000|2024-02-26 23:20:00|81.6|80.8|81.8|81|81.8|81|81.6|80.8|87
1708989900000|2024-02-26 23:25:00|81.81|81.01|81.69|80.89|81.83|81.03|81.65|80.85|86
1708990200000|2024-02-26 23:30:00|81.7|80.9|81.75|80.95|81.76|80.96|81.65|80.85|106
1708990500000|2024-02-26 23:35:00|81.74|80.94|81.77|80.97|81.77|80.97|81.68|80.88|64
1708990800000|2024-02-26 23:40:00|81.79|80.99|81.78|80.98|81.8|81|81.74|80.94|35
1708991100000|2024-02-26 23:45:00|81.79|80.99|81.75|80.95|81.83|81.03|81.73|80.93|56
1708991400000|2024-02-26 23:50:00|81.76|80.96|81.79|80.99|81.8|81|81.75|80.95|95
1708991700000|2024-02-26 23:55:00|81.78|80.98|81.77|80.97|81.79|80.99|81.77|80.97|72
1708992300000|2024-02-27 00:05:00|81.74|80.94|81.65|80.85|81.74|80.94|81.64|80.84|18
1708992600000|2024-02-27 00:10:00|81.64|80.84|81.63|80.83|81.68|80.88|81.63|80.83|98
1708992900000|2024-02-27 00:15:00|81.64|80.84|81.58|80.78|81.68|80.88|81.55|80.75|90
1708993200000|2024-02-27 00:20:00|81.59|80.79|81.47|80.67|81.6|80.8|81.25|80.45|200
1708993500000|2024-02-27 00:25:00|81.46|80.66|81.43|80.63|81.55|80.75|81.38|80.58|149
1708993800000|2024-02-27 00:30:00|81.42|80.62|81.22|80.42|81.42|80.62|81.12|80.32|171
1708994100000|2024-02-27 00:35:00|81.23|80.43|81.17|80.37|81.29|80.49|81.05|80.25|191
1708994400000|2024-02-27 00:40:00|81.18|80.38|81.13|80.33|81.21|80.41|81.01|80.21|62
1708994700000|2024-02-27 00:45:00|81.14|80.34|81.15|80.35|81.33|80.53|81.12|80.32|102
1708995000000|2024-02-27 00:50:00|81.18|80.38|81.42|80.62|81.43|80.63|81.18|80.38|175
1708995300000|2024-02-27 00:55:00|81.41|80.61|81.42|80.62|81.47|80.67|81.37|80.57|85
1708995600000|2024-02-27 01:00:00|81.45|80.65|81.56|80.76|81.59|80.79|81.42|80.62|132
1708995900000|2024-02-27 01:05:00|81.55|80.75|81.58|80.78|81.63|80.83|81.49|80.69|108
1708996200000|2024-02-27 01:10:00|81.59|80.79|81.66|80.86|81.66|80.86|81.51|80.71|124
1708996500000|2024-02-27 01:15:00|81.68|80.88|81.81|81.01|81.82|81.02|81.66|80.86|163
1708996800000|2024-02-27 01:20:00|81.8|81|81.85|81.05|81.89|81.09|81.8|81|15
1708997100000|2024-02-27 01:25:00|81.84|81.04|81.86|81.06|81.88|81.08|81.81|81.01|40
1708997400000|2024-02-27 01:30:00|81.85|81.05|81.76|80.96|81.85|81.05|81.72|80.92|97
1708997700000|2024-02-27 01:35:00|81.75|80.95|81.85|81.05|81.85|81.05|81.74|80.94|34
1708998000000|2024-02-27 01:40:00|81.84|81.04|81.92|81.12|81.95|81.15|81.74|80.94|105
1708998300000|2024-02-27 01:45:00|81.91|81.11|82.11|81.31|82.19|81.39|81.86|81.06|73
1708998600000|2024-02-27 01:50:00|82.1|81.3|82.23|81.43|82.23|81.43|81.99|81.19|98
1708998900000|2024-02-27 01:55:00|82.22|81.42|82.03|81.23|82.23|81.43|82.01|81.21|71
1708999200000|2024-02-27 02:00:00|82.02|81.22|81.93|81.13|82.05|81.25|81.91|81.11|81
1708999500000|2024-02-27 02:05:00|81.92|81.12|82.25|81.45|82.55|81.75|81.92|81.12|133
1708999800000|2024-02-27 02:10:00|82.26|81.46|81.92|81.12|82.28|81.48|81.82|81.02|174
1709000100000|2024-02-27 02:15:00|81.91|81.11|82.03|81.23|82.19|81.39|81.82|81.02|143
1709000400000|2024-02-27 02:20:00|82.1|81.3|82.27|81.47|82.34|81.54|82.1|81.3|100
1709000700000|2024-02-27 02:25:00|82.26|81.46|82.47|81.67|82.49|81.69|82.21|81.41|69
1709001000000|2024-02-27 02:30:00|82.46|81.66|82.2|81.4|82.46|81.66|81.98|81.18|157
1709001300000|2024-02-27 02:35:00|82.19|81.39|82.27|81.47|82.34|81.54|82.15|81.35|174
1709001600000|2024-02-27 02:40:00|82.26|81.46|82.29|81.49|82.31|81.51|82.18|81.38|148
1709001900000|2024-02-27 02:45:00|82.3|81.5|82.2|81.4|82.32|81.52|82.15|81.35|85
1709002200000|2024-02-27 02:50:00|82.19|81.39|82.29|81.49|82.32|81.52|82.19|81.39|62
1709002500000|2024-02-27 02:55:00|82.28|81.48|82.51|81.71|82.56|81.76|82.14|81.34|64
1709002800000|2024-02-27 03:00:00|82.52|81.72|82.58|81.78|82.63|81.83|82.48|81.68|73
1709003100000|2024-02-27 03:05:00|82.56|81.76|82.6|81.8|82.63|81.83|82.55|81.75|26
1709003400000|2024-02-27 03:10:00|82.62|81.82|82.68|81.88|82.69|81.89|82.61|81.81|16
1709003700000|2024-02-27 03:15:00|82.67|81.87|82.4|81.6|82.67|81.87|82.35|81.55|32
1709004000000|2024-02-27 03:20:00|82.54|81.74|82.78|81.98|82.78|81.98|82.54|81.74|26
1709004300000|2024-02-27 03:25:00|82.8|82|82.82|82.02|82.83|82.03|82.77|81.97|38
1709004600000|2024-02-27 03:30:00|82.81|82.01|83.02|82.22|83.02|82.22|82.79|81.99|54
1709004900000|2024-02-27 03:35:00|83.03|82.23|82.96|82.16|83.07|82.27|82.96|82.16|73
1709005200000|2024-02-27 03:40:00|82.97|82.17|83.09|82.29|83.09|82.29|82.96|82.16|19
1709005500000|2024-02-27 03:45:00|82.94|82.14|82.95|82.15|82.97|82.17|82.94|82.14|5
1709005800000|2024-02-27 03:50:00|82.9|82.1|82.52|81.72|82.9|82.1|82.2|81.4|127
1709006100000|2024-02-27 03:55:00|82.55|81.75|82.09|81.29|82.55|81.75|81.84|81.04|148
1709006400000|2024-02-27 04:00:00|82.11|81.31|82.38|81.58|82.42|81.62|82.03|81.23|70
1709006700000|2024-02-27 04:05:00|82.37|81.57|82.56|81.76|82.56|81.76|82.33|81.53|41
1709007000000|2024-02-27 04:10:00|82.53|81.73|82.58|81.78|82.6|81.8|82.53|81.73|7
1709007300000|2024-02-27 04:15:00|82.57|81.77|82.5|81.7|82.6|81.8|82.41|81.61|26
1709007600000|2024-02-27 04:20:00|82.57|81.77|82.68|81.88|82.68|81.88|82.57|81.77|3
1709007900000|2024-02-27 04:25:00|82.79|81.99|82.76|81.96|82.79|81.99|82.76|81.96|4
1709008200000|2024-02-27 04:30:00|82.77|81.97|82.66|81.86|82.77|81.97|82.65|81.85|7
1709008500000|2024-02-27 04:35:00|82.64|81.84|82.5|81.7|82.64|81.84|82.5|81.7|21
1709008800000|2024-02-27 04:40:00|82.55|81.75|82.49|81.69|82.59|81.79|82.44|81.64|26
1709009100000|2024-02-27 04:45:00|82.47|81.67|82.88|82.08|82.88|82.08|82.41|81.61|16
1709009400000|2024-02-27 04:50:00|82.86|82.06|82.78|81.98|82.96|82.16|82.72|81.92|103
1709009700000|2024-02-27 04:55:00|82.79|81.99|82.87|82.07|82.9|82.1|82.67|81.87|254
1709010000000|2024-02-27 05:00:00|82.85|82.05|82.79|81.99|82.93|82.13|82.69|81.89|93
1709010300000|2024-02-27 05:05:00|82.82|82.02|83.03|82.23|83.03|82.23|82.79|81.99|37
1709010600000|2024-02-27 05:10:00|83.02|82.22|83.25|82.45|83.26|82.46|83.02|82.22|65
1709010900000|2024-02-27 05:15:00|83.26|82.46|83.21|82.41|83.26|82.46|83.15|82.35|18
1709011200000|2024-02-27 05:20:00|83.24|82.44|83.27|82.47|83.3|82.5|83.17|82.37|92
1709011500000|2024-02-27 05:25:00|83.26|82.46|83.19|82.39|83.27|82.47|83.14|82.34|46
1709011800000|2024-02-27 05:30:00|83.18|82.38|83.18|82.38|83.2|82.4|83.07|82.27|54
1709012100000|2024-02-27 05:35:00|83.2|82.4|83.23|82.43|83.27|82.47|83.18|82.38|29
1709012400000|2024-02-27 05:40:00|83.2|82.4|83.14|82.34|83.2|82.4|83.08|82.28|42
1709012700000|2024-02-27 05:45:00|83.16|82.36|83.11|82.31|83.25|82.45|83.09|82.29|42
1709013000000|2024-02-27 05:50:00|83.1|82.3|83.13|82.33|83.17|82.37|83.1|82.3|25
1709013300000|2024-02-27 05:55:00|83.12|82.32|83.19|82.39|83.19|82.39|83.09|82.29|16
1709013600000|2024-02-27 06:00:00|83.18|82.38|83.19|82.39|83.28|82.48|83.18|82.38|31
1709013900000|2024-02-27 06:05:00|83.2|82.4|83.27|82.47|83.3|82.5|83.2|82.4|12
1709014200000|2024-02-27 06:10:00|83.26|82.46|83.22|82.42|83.29|82.49|83.21|82.41|117
1709014500000|2024-02-27 06:15:00|83.23|82.43|83.16|82.36|83.23|82.43|83.09|82.29|36
1709014800000|2024-02-27 06:20:00|83.14|82.34|83.13|82.33|83.21|82.41|83.12|82.32|21
1709015100000|2024-02-27 06:25:00|83.12|82.32|83.03|82.23|83.12|82.32|82.93|82.13|48
1709015400000|2024-02-27 06:30:00|83.02|82.22|82.73|81.93|83.03|82.23|82.72|81.92|41
1709015700000|2024-02-27 06:35:00|82.74|81.94|82.89|82.09|82.96|82.16|82.72|81.92|51
1709016000000|2024-02-27 06:40:00|82.88|82.08|82.86|82.06|82.9|82.1|82.79|81.99|47
1709016300000|2024-02-27 06:45:00|82.87|82.07|82.73|81.93|82.87|82.07|82.73|81.93|45
1709016600000|2024-02-27 06:50:00|82.72|81.92|82.56|81.76|82.78|81.98|82.56|81.76|40
1709016900000|2024-02-27 06:55:00|82.57|81.77|82.62|81.82|82.64|81.84|82.54|81.74|64
1709017200000|2024-02-27 07:00:00|82.63|81.83|82.6|81.8|82.64|81.84|82.53|81.73|91
1709017500000|2024-02-27 07:05:00|82.59|81.79|82.64|81.84|82.67|81.87|82.43|81.63|62
1709017800000|2024-02-27 07:10:00|82.66|81.86|82.57|81.77|82.69|81.89|82.55|81.75|75
1709018100000|2024-02-27 07:15:00|82.58|81.78|82.52|81.72|82.59|81.79|82.51|81.71|29
1709018400000|2024-02-27 07:20:00|82.54|81.74|82.47|81.67|82.56|81.76|82.46|81.66|22
1709018700000|2024-02-27 07:25:00|82.48|81.68|82.37|81.57|82.48|81.68|82.24|81.44|58
1709019000000|2024-02-27 07:30:00|82.38|81.58|82.05|81.25|82.38|81.58|82.04|81.24|85
1709019300000|2024-02-27 07:35:00|82.06|81.26|82.15|81.35|82.16|81.36|82.03|81.23|135
1709019600000|2024-02-27 07:40:00|82.16|81.36|82.15|81.35|82.24|81.44|82.12|81.32|144
1709019900000|2024-02-27 07:45:00|82.2|81.4|82.2|81.4|82.27|81.47|82.13|81.33|120
1709020200000|2024-02-27 07:50:00|82.21|81.41|82.06|81.26|82.26|81.46|82.05|81.25|131
1709020500000|2024-02-27 07:55:00|82.05|81.25|82.12|81.32|82.18|81.38|82.04|81.24|51
1709020800000|2024-02-27 08:00:00|82.09|81.29|82.29|81.49|82.34|81.54|82.09|81.29|184
1709021100000|2024-02-27 08:05:00|82.3|81.5|82.43|81.63|82.43|81.63|82.3|81.5|64
1709021400000|2024-02-27 08:10:00|82.47|81.67|82.45|81.65|82.49|81.69|82.42|81.62|24
1709021700000|2024-02-27 08:15:00|82.46|81.66|82.5|81.7|82.5|81.7|82.43|81.63|31
1709022000000|2024-02-27 08:20:00|82.52|81.72|82.54|81.74|82.6|81.8|82.52|81.72|37
1709022300000|2024-02-27 08:25:00|82.53|81.73|82.56|81.76|82.63|81.83|82.48|81.68|53
1709022600000|2024-02-27 08:30:00|82.52|81.72|82.6|81.8|82.6|81.8|82.49|81.69|47
1709022900000|2024-02-27 08:35:00|82.59|81.79|82.7|81.9|82.73|81.93|82.55|81.75|28
1709023200000|2024-02-27 08:40:00|82.71|81.91|82.67|81.87|82.75|81.95|82.67|81.87|65
1709023500000|2024-02-27 08:45:00|82.63|81.83|82.54|81.74|82.68|81.88|82.45|81.65|66
1709023800000|2024-02-27 08:50:00|82.57|81.77|82.44|81.64|82.58|81.78|82.29|81.49|53
1709024100000|2024-02-27 08:55:00|82.43|81.63|82.33|81.53|82.44|81.64|82.31|81.51|87
1709024400000|2024-02-27 09:00:00|82.32|81.52|82.57|81.77|82.58|81.78|82.28|81.48|216
1709024700000|2024-02-27 09:05:00|82.56|81.76|82.6|81.8|82.6|81.8|82.47|81.67|128
1709025000000|2024-02-27 09:10:00|82.59|81.79|82.58|81.78|82.59|81.79|82.49|81.69|92
1709025300000|2024-02-27 09:15:00|82.57|81.77|82.56|81.76|82.58|81.78|82.49|81.69|59
1709025600000|2024-02-27 09:20:00|82.57|81.77|82.69|81.89|82.7|81.9|82.56|81.76|152
1709025900000|2024-02-27 09:25:00|82.68|81.88|82.73|81.93|82.79|81.99|82.62|81.82|174
1709026200000|2024-02-27 09:30:00|82.74|81.94|82.86|82.06|82.94|82.14|82.74|81.94|102
1709026500000|2024-02-27 09:35:00|82.85|82.05|82.83|82.03|82.95|82.15|82.81|82.01|54
1709026800000|2024-02-27 09:40:00|82.84|82.04|82.89|82.09|82.99|82.19|82.84|82.04|105
1709027100000|2024-02-27 09:45:00|82.9|82.1|82.77|81.97|82.9|82.1|82.76|81.96|130
1709027400000|2024-02-27 09:50:00|82.78|81.98|82.83|82.03|82.86|82.06|82.77|81.97|126
1709027700000|2024-02-27 09:55:00|82.84|82.04|82.98|82.18|83|82.2|82.8|82|68
1709028000000|2024-02-27 10:00:00|82.99|82.19|82.84|82.04|83|82.2|82.69|81.89|184
1709028300000|2024-02-27 10:05:00|82.83|82.03|82.72|81.92|82.86|82.06|82.7|81.9|183
1709028600000|2024-02-27 10:10:00|82.73|81.93|82.83|82.03|82.85|82.05|82.72|81.92|211
1709028900000|2024-02-27 10:15:00|82.82|82.02|82.83|82.03|82.84|82.04|82.67|81.87|186
1709029200000|2024-02-27 10:20:00|82.9|82.1|83.03|82.23|83.03|82.23|82.88|82.08|22
1709029500000|2024-02-27 10:25:00|83.02|82.22|83.03|82.23|83.03|82.23|82.89|82.09|56
1709029800000|2024-02-27 10:30:00|83.01|82.21|83.02|82.22|83.06|82.26|82.97|82.17|34
1709030100000|2024-02-27 10:35:00|83.01|82.21|82.98|82.18|83.07|82.27|82.9|82.1|59
1709030400000|2024-02-27 10:40:00|83|82.2|83.03|82.23|83.06|82.26|82.94|82.14|62
1709030700000|2024-02-27 10:45:00|83.02|82.22|83.03|82.23|83.05|82.25|82.93|82.13|34
1709031000000|2024-02-27 10:50:00|83.04|82.24|82.97|82.17|83.05|82.25|82.9|82.1|84
1709031300000|2024-02-27 10:55:00|82.94|82.14|83|82.2|83|82.2|82.85|82.05|128
1709031600000|2024-02-27 11:00:00|82.99|82.19|82.88|82.08|83.04|82.24|82.87|82.07|179
1709031900000|2024-02-27 11:05:00|82.89|82.09|82.92|82.12|82.95|82.15|82.88|82.08|146
1709032200000|2024-02-27 11:10:00|82.91|82.11|82.91|82.11|82.93|82.13|82.87|82.07|56
1709032500000|2024-02-27 11:15:00|82.94|82.14|82.85|82.05|83.01|82.21|82.85|82.05|30
1709032800000|2024-02-27 11:20:00|82.86|82.06|82.65|81.85|82.86|82.06|82.64|81.84|74
1709033100000|2024-02-27 11:25:00|82.72|81.92|82.83|82.03|82.86|82.06|82.7|81.9|66
1709033400000|2024-02-27 11:30:00|82.79|81.99|82.7|81.9|82.8|82|82.7|81.9|51
1709033700000|2024-02-27 11:35:00|82.69|81.89|82.72|81.92|82.73|81.93|82.64|81.84|76
1709034000000|2024-02-27 11:40:00|82.71|81.91|82.62|81.82|82.74|81.94|82.59|81.79|54
1709034300000|2024-02-27 11:45:00|82.61|81.81|82.71|81.91|82.72|81.92|82.54|81.74|72
1709034600000|2024-02-27 11:50:00|82.7|81.9|82.74|81.94|82.74|81.94|82.69|81.89|25
1709034900000|2024-02-27 11:55:00|82.77|81.97|82.83|82.03|82.84|82.04|82.73|81.93|79
1709035200000|2024-02-27 12:00:00|82.82|82.02|82.74|81.94|82.83|82.03|82.72|81.92|96
1709035500000|2024-02-27 12:05:00|82.75|81.95|82.78|81.98|82.87|82.07|82.65|81.85|146
1709035800000|2024-02-27 12:10:00|82.79|81.99|82.79|81.99|82.84|82.04|82.73|81.93|145
1709036100000|2024-02-27 12:15:00|82.78|81.98|82.82|82.02|82.85|82.05|82.77|81.97|168
1709036400000|2024-02-27 12:20:00|82.83|82.03|82.8|82|82.88|82.08|82.68|81.88|104
1709036700000|2024-02-27 12:25:00|82.79|81.99|82.87|82.07|82.92|82.12|82.67|81.87|82
1709037000000|2024-02-27 12:30:00|82.85|82.05|82.98|82.18|83.1|82.3|82.85|82.05|91
1709037300000|2024-02-27 12:35:00|82.99|82.19|83.03|82.23|83.04|82.24|82.94|82.14|39
1709037600000|2024-02-27 12:40:00|83.04|82.24|83.12|82.32|83.12|82.32|83.02|82.22|14
1709037900000|2024-02-27 12:45:00|83.11|82.31|83.04|82.24|83.11|82.31|82.97|82.17|50
1709038200000|2024-02-27 12:50:00|83.05|82.25|82.84|82.04|83.06|82.26|82.82|82.02|34
1709038500000|2024-02-27 12:55:00|82.83|82.03|82.36|81.56|82.84|82.04|82.36|81.56|63
1709038800000|2024-02-27 13:00:00|82.52|81.72|82.41|81.61|82.52|81.72|82.15|81.35|163
1709039100000|2024-02-27 13:05:00|82.38|81.58|82.46|81.66|82.52|81.72|82.33|81.53|125
1709039400000|2024-02-27 13:10:00|82.45|81.65|82.4|81.6|82.55|81.75|82.39|81.59|117
1709039700000|2024-02-27 13:15:00|82.41|81.61|82.51|81.71|82.58|81.78|82.4|81.6|167
1709040000000|2024-02-27 13:20:00|82.49|81.69|82.24|81.44|82.49|81.69|82.21|81.41|112
1709040300000|2024-02-27 13:25:00|82.23|81.43|82.16|81.36|82.27|81.47|81.93|81.13|115
1709040600000|2024-02-27 13:30:00|82.17|81.37|82.53|81.73|82.59|81.79|82.17|81.37|112
1709040900000|2024-02-27 13:35:00|82.57|81.77|82.51|81.71|82.58|81.78|82.42|81.62|84
1709041200000|2024-02-27 13:40:00|82.5|81.7|82.83|82.03|82.83|82.03|82.5|81.7|59
1709041500000|2024-02-27 13:45:00|82.82|82.02|83.49|82.69|83.53|82.73|82.82|82.02|113
1709041800000|2024-02-27 13:50:00|83.55|82.75|83.55|82.75|83.73|82.93|83.49|82.69|85
1709042100000|2024-02-27 13:55:00|83.56|82.76|83.45|82.65|83.56|82.76|83.45|82.65|66
1709042400000|2024-02-27 14:00:00|83.47|82.67|82.95|82.15|83.53|82.73|82.9|82.1|104
1709042700000|2024-02-27 14:05:00|83.01|82.21|83.38|82.58|83.38|82.58|82.88|82.08|94
1709043000000|2024-02-27 14:10:00|83.33|82.53|83.19|82.39|83.38|82.58|83.17|82.37|51
1709043300000|2024-02-27 14:15:00|83.23|82.43|83.29|82.49|83.34|82.54|83.23|82.43|56
1709043600000|2024-02-27 14:20:00|83.31|82.51|83.19|82.39|83.33|82.53|83.1|82.3|121
1709043900000|2024-02-27 14:25:00|83.21|82.41|83.43|82.63|83.46|82.66|83.19|82.39|98
1709044200000|2024-02-27 14:30:00|83.44|82.64|83.67|82.87|83.67|82.87|83.44|82.64|140
1709044500000|2024-02-27 14:35:00|83.68|82.88|83.54|82.74|83.68|82.88|83.46|82.66|164
1709044800000|2024-02-27 14:40:00|83.53|82.73|83.18|82.38|83.54|82.74|83.13|82.33|236
1709045100000|2024-02-27 14:45:00|83.23|82.43|83.04|82.24|83.23|82.43|82.91|82.11|153
1709045400000|2024-02-27 14:50:00|83.03|82.23|82.87|82.07|83.03|82.23|82.83|82.03|203
1709045700000|2024-02-27 14:55:00|82.86|82.06|82.88|82.08|82.9|82.1|82.78|81.98|202
1709046000000|2024-02-27 15:00:00|82.87|82.07|83.08|82.28|83.18|82.38|82.82|82.02|106
1709046300000|2024-02-27 15:05:00|83.09|82.29|82.74|81.94|83.09|82.29|82.69|81.89|89
1709046600000|2024-02-27 15:10:00|82.75|81.95|82.97|82.17|82.98|82.18|82.72|81.92|88
1709046900000|2024-02-27 15:15:00|82.96|82.16|83.15|82.35|83.29|82.49|82.9|82.1|110
1709047200000|2024-02-27 15:20:00|83.16|82.36|83.04|82.24|83.19|82.39|83.01|82.21|109
1709047500000|2024-02-27 15:25:00|83.05|82.25|83.15|82.35|83.17|82.37|83.04|82.24|45
1709048100000|2024-02-27 15:35:00|83.28|82.48|83.07|82.27|83.28|82.48|83.06|82.26|56
1709048400000|2024-02-27 15:40:00|83.1|82.3|83.03|82.23|83.1|82.3|82.85|82.05|175
1709048700000|2024-02-27 15:45:00|83.02|82.22|82.95|82.15|83.06|82.26|82.77|81.97|146
1709049000000|2024-02-27 15:50:00|82.94|82.14|82.01|81.21|82.95|82.15|81.9|81.1|189
1709049300000|2024-02-27 15:55:00|82|81.2|82.06|81.26|82.11|81.31|81.45|80.65|273
1709049600000|2024-02-27 16:00:00|82.64|81.84|82.64|81.84|82.65|81.85|82.63|81.83|14
1709049900000|2024-02-27 16:05:00|82.63|81.83|81.93|81.13|82.65|81.85|81.88|81.08|335
1709050200000|2024-02-27 16:10:00|81.92|81.12|82.71|81.91|82.71|81.91|81.79|80.99|188
1709050500000|2024-02-27 16:15:00|82.72|81.92|82.83|82.03|82.99|82.19|82.72|81.92|143
1709050800000|2024-02-27 16:20:00|82.82|82.02|83.05|82.25|83.18|82.38|82.75|81.95|153
1709051100000|2024-02-27 16:25:00|83.04|82.24|82.91|82.11|83.14|82.34|82.86|82.06|119
1709051400000|2024-02-27 16:30:00|82.9|82.1|82.93|82.13|83.14|82.34|82.9|82.1|100
1709051700000|2024-02-27 16:35:00|82.92|82.12|82.95|82.15|82.96|82.16|82.86|82.06|70
1709052000000|2024-02-27 16:40:00|82.94|82.14|82.76|81.96|82.96|82.16|82.64|81.84|116
1709052300000|2024-02-27 16:45:00|82.75|81.95|82.65|81.85|82.94|82.14|82.65|81.85|116
1709052600000|2024-02-27 16:50:00|82.66|81.86|82.72|81.92|82.75|81.95|82.64|81.84|101
1709052900000|2024-02-27 16:55:00|82.73|81.93|82.84|82.04|82.93|82.13|82.73|81.93|119
1709053200000|2024-02-27 17:00:00|82.85|82.05|82.82|82.02|83|82.2|82.73|81.93|71
1709053500000|2024-02-27 17:05:00|82.83|82.03|82.83|82.03|82.85|82.05|82.71|81.91|68
1709053800000|2024-02-27 17:10:00|82.84|82.04|82.82|82.02|82.84|82.04|82.74|81.94|92
1709054100000|2024-02-27 17:15:00|82.88|82.08|82.77|81.97|82.89|82.09|82.74|81.94|115
1709054400000|2024-02-27 17:20:00|82.88|82.08|82.74|81.94|82.9|82.1|82.74|81.94|121
1709054700000|2024-02-27 17:25:00|82.71|81.91|82.91|82.11|82.92|82.12|82.65|81.85|124
1709055000000|2024-02-27 17:30:00|82.92|82.12|82.71|81.91|83.07|82.27|82.63|81.83|193
1709055300000|2024-02-27 17:35:00|82.7|81.9|82.54|81.74|82.85|82.05|82.52|81.72|238
1709055600000|2024-02-27 17:40:00|82.56|81.76|82.65|81.85|82.74|81.94|82.51|81.71|129
1709055900000|2024-02-27 17:45:00|82.64|81.84|82.99|82.19|82.99|82.19|82.61|81.81|121
1709056200000|2024-02-27 17:50:00|82.98|82.18|83.16|82.36|83.16|82.36|82.94|82.14|83
1709056500000|2024-02-27 17:55:00|83.48|82.68|83.27|82.47|83.61|82.81|83.27|82.47|63
1709056800000|2024-02-27 18:00:00|83.31|82.51|83.07|82.27|83.33|82.53|83.04|82.24|246
1709057100000|2024-02-27 18:05:00|83.05|82.25|83.15|82.35|83.21|82.41|83.01|82.21|133
1709057400000|2024-02-27 18:10:00|83.16|82.36|83.42|82.62|83.49|82.69|83.16|82.36|113
1709057700000|2024-02-27 18:15:00|83.43|82.63|83.43|82.63|83.51|82.71|83.37|82.57|137
1709058000000|2024-02-27 18:20:00|83.44|82.64|83.34|82.54|83.47|82.67|83.3|82.5|62
1709058300000|2024-02-27 18:25:00|83.35|82.55|83.62|82.82|83.79|82.99|83.31|82.51|104
1709058600000|2024-02-27 18:30:00|83.63|82.83|83.42|82.62|83.63|82.83|83.38|82.58|207
1709058900000|2024-02-27 18:35:00|83.43|82.63|83.56|82.76|83.63|82.83|83.39|82.59|214
1709059200000|2024-02-27 18:40:00|83.55|82.75|83.39|82.59|83.56|82.76|83.39|82.59|80
1709059500000|2024-02-27 18:45:00|83.35|82.55|83.23|82.43|83.35|82.55|83.21|82.41|49
1709059800000|2024-02-27 18:50:00|83.24|82.44|83.41|82.61|83.42|82.62|83.22|82.42|107
1709060100000|2024-02-27 18:55:00|83.4|82.6|83.41|82.61|83.45|82.65|83.35|82.55|90
1709060400000|2024-02-27 19:00:00|83.41|82.61|83.22|82.42|83.54|82.74|83.19|82.39|163
1709060700000|2024-02-27 19:05:00|83.23|82.43|83.29|82.49|83.41|82.61|83.23|82.43|224
1709061000000|2024-02-27 19:10:00|83.28|82.48|83.25|82.45|83.34|82.54|83.21|82.41|122
1709061300000|2024-02-27 19:15:00|83.29|82.49|83.4|82.6|83.51|82.71|83.28|82.48|50
1709061600000|2024-02-27 19:20:00|83.39|82.59|83.35|82.55|83.41|82.61|83.33|82.53|41
1709061900000|2024-02-27 19:25:00|83.34|82.54|83.29|82.49|83.35|82.55|83.22|82.42|37
1709062200000|2024-02-27 19:30:00|83.3|82.5|83.35|82.55|83.58|82.78|83.11|82.31|101
1709062500000|2024-02-27 19:35:00|83.33|82.53|83.14|82.34|83.33|82.53|83.11|82.31|104
1709062800000|2024-02-27 19:40:00|83.13|82.33|83.35|82.55|83.37|82.57|83.11|82.31|58
1709063100000|2024-02-27 19:45:00|83.36|82.56|83.5|82.7|83.55|82.75|83.36|82.56|80
1709063400000|2024-02-27 19:50:00|83.51|82.71|83.5|82.7|83.64|82.84|83.44|82.64|128
1709063700000|2024-02-27 19:55:00|83.49|82.69|83.81|83.01|83.81|83.01|83.49|82.69|94
1709064000000|2024-02-27 20:00:00|83.82|83.02|83.75|82.95|83.82|83.02|83.66|82.86|108
1709064300000|2024-02-27 20:05:00|83.78|82.98|83.79|82.99|83.82|83.02|83.63|82.83|68
1709064600000|2024-02-27 20:10:00|83.8|83|83.72|82.92|83.8|83|83.66|82.86|58
1709064900000|2024-02-27 20:15:00|83.71|82.91|83.52|82.72|83.73|82.93|83.42|82.62|222
1709065200000|2024-02-27 20:20:00|83.53|82.73|83.36|82.56|83.54|82.74|83.33|82.53|141
1709065500000|2024-02-27 20:25:00|83.35|82.55|83.53|82.73|83.57|82.77|83.35|82.55|37
1709065800000|2024-02-27 20:30:00|83.52|82.72|83.28|82.48|83.63|82.83|83.26|82.46|105
1709066100000|2024-02-27 20:35:00|83.27|82.47|83.29|82.49|83.37|82.57|83.23|82.43|74
1709066400000|2024-02-27 20:40:00|83.28|82.48|83.35|82.55|83.38|82.58|83.26|82.46|70
1709066700000|2024-02-27 20:45:00|83.34|82.54|83.46|82.66|83.47|82.67|83.34|82.54|63
1709067000000|2024-02-27 20:50:00|83.47|82.67|83.45|82.65|83.53|82.73|83.43|82.63|134
1709067300000|2024-02-27 20:55:00|83.44|82.64|83.55|82.75|83.63|82.83|83.36|82.56|134
1709067600000|2024-02-27 21:00:00|83.56|82.76|83.22|82.42|83.56|82.76|83.2|82.4|132
1709067900000|2024-02-27 21:05:00|83.23|82.43|83.37|82.57|83.44|82.64|83.18|82.38|67
1709068200000|2024-02-27 21:10:00|83.38|82.58|83.44|82.64|83.48|82.68|83.34|82.54|54
1709068500000|2024-02-27 21:15:00|83.46|82.66|83.58|82.78|83.63|82.83|83.41|82.61|103
1709068800000|2024-02-27 21:20:00|83.57|82.77|83.73|82.93|83.74|82.94|83.56|82.76|74
1709069100000|2024-02-27 21:25:00|83.72|82.92|83.75|82.95|83.75|82.95|83.65|82.85|169
1709069400000|2024-02-27 21:30:00|83.71|82.91|83.77|82.97|83.77|82.97|83.58|82.78|77
1709069700000|2024-02-27 21:35:00|83.76|82.96|83.83|83.03|83.83|83.03|83.75|82.95|59
1709070000000|2024-02-27 21:40:00|83.84|83.04|83.84|83.04|83.86|83.06|83.81|83.01|39
1709070600000|2024-02-27 21:50:00|83.85|83.05|83.87|83.07|83.91|83.11|83.78|82.98|29
1709070900000|2024-02-27 21:55:00|83.86|83.06|83.88|83.08|83.89|83.09|83.81|83.01|77
1709071200000|2024-02-27 22:00:00|83.89|83.09|83.9|83.1|83.9|83.1|83.83|83.03|144
1709071500000|2024-02-27 22:05:00|83.91|83.11|83.81|83.01|83.91|83.11|83.77|82.97|155
1709071800000|2024-02-27 22:10:00|83.8|83|83.83|83.03|83.84|83.04|83.75|82.95|102
1709072100000|2024-02-27 22:15:00|83.84|83.04|83.85|83.05|83.88|83.08|83.81|83.01|77
1709072400000|2024-02-27 22:20:00|83.86|83.06|83.83|83.03|83.87|83.07|83.77|82.97|177
1709072700000|2024-02-27 22:25:00|83.82|83.02|83.81|83.01|83.83|83.03|83.8|83|52
1709073000000|2024-02-27 22:30:00|83.8|83|83.78|82.98|83.81|83.01|83.77|82.97|23
1709073300000|2024-02-27 22:35:00|83.79|82.99|83.76|82.96|83.79|82.99|83.76|82.96|18
1709073600000|2024-02-27 22:40:00|83.75|82.95|83.79|82.99|83.81|83.01|83.75|82.95|55
1709073900000|2024-02-27 22:45:00|83.78|82.98|83.77|82.97|83.8|83|83.77|82.97|27
1709074200000|2024-02-27 22:50:00|83.78|82.98|83.7|82.9|83.78|82.98|83.66|82.86|71
1709074500000|2024-02-27 22:55:00|83.69|82.89|83.66|82.86|83.73|82.93|83.66|82.86|50
1709074800000|2024-02-27 23:00:00|83.7|82.9|83.69|82.89|83.75|82.95|83.67|82.87|99
1709075100000|2024-02-27 23:05:00|83.7|82.9|83.63|82.83|83.76|82.96|83.63|82.83|113
1709075400000|2024-02-27 23:10:00|83.62|82.82|83.62|82.82|83.65|82.85|83.57|82.77|77
1709075700000|2024-02-27 23:15:00|83.64|82.84|83.68|82.88|83.75|82.95|83.56|82.76|123
1709076000000|2024-02-27 23:20:00|83.67|82.87|83.71|82.91|83.71|82.91|83.64|82.84|139
1709076300000|2024-02-27 23:25:00|83.72|82.92|83.82|83.02|83.87|83.07|83.72|82.92|105
1709076600000|2024-02-27 23:30:00|83.79|82.99|84.17|83.37|84.17|83.37|83.79|82.99|131
1709076900000|2024-02-27 23:35:00|84.16|83.36|84.06|83.26|84.18|83.38|83.97|83.17|87
1709077200000|2024-02-27 23:40:00|84.05|83.25|84.09|83.29|84.09|83.29|83.96|83.16|117
1709077500000|2024-02-27 23:45:00|84.1|83.3|83.85|83.05|84.11|83.31|83.78|82.98|159
1709077800000|2024-02-27 23:50:00|83.86|83.06|83.86|83.06|83.88|83.08|83.75|82.95|91
1709078100000|2024-02-27 23:55:00|83.85|83.05|83.77|82.97|83.87|83.07|83.77|82.97|57
1709078400000|2024-02-28 00:00:00|83.8|83|83.67|82.87|83.83|83.03|83.66|82.86|88
1709078700000|2024-02-28 00:05:00|83.68|82.88|83.67|82.87|83.74|82.94|83.6|82.8|71
1709079000000|2024-02-28 00:10:00|83.66|82.86|83.62|82.82|83.75|82.95|83.62|82.82|64
1709079300000|2024-02-28 00:15:00|83.63|82.83|83.61|82.81|83.63|82.83|83.52|82.72|66
1709079600000|2024-02-28 00:20:00|83.62|82.82|83.83|83.03|83.83|83.03|83.62|82.82|91
1709079900000|2024-02-28 00:25:00|83.84|83.04|83.98|83.18|83.98|83.18|83.76|82.96|125
1709080200000|2024-02-28 00:30:00|83.97|83.17|83.99|83.19|84.01|83.21|83.92|83.12|156
1709080500000|2024-02-28 00:35:00|83.98|83.18|84.01|83.21|84.02|83.22|83.98|83.18|93
1709080800000|2024-02-28 00:40:00|84.02|83.22|84.09|83.29|84.12|83.32|84.01|83.21|76
1709081100000|2024-02-28 00:45:00|84.1|83.3|84.22|83.42|84.22|83.42|84.09|83.29|89
1709081400000|2024-02-28 00:50:00|84.21|83.41|84.19|83.39|84.24|83.44|84.03|83.23|144
1709081700000|2024-02-28 00:55:00|84.18|83.38|84.11|83.31|84.22|83.42|84.09|83.29|102
1709082000000|2024-02-28 01:00:00|84.12|83.32|84.06|83.26|84.2|83.4|84.06|83.26|76
1709082300000|2024-02-28 01:05:00|84.05|83.25|84.36|83.56|84.37|83.57|83.94|83.14|57
1709082600000|2024-02-28 01:10:00|84.35|83.55|84.32|83.52|84.37|83.57|84.3|83.5|31
1709082900000|2024-02-28 01:15:00|84.31|83.51|84.51|83.71|84.59|83.79|84.05|83.25|77
1709083200000|2024-02-28 01:20:00|84.53|83.73|84.12|83.32|84.58|83.78|84.12|83.32|62
1709083500000|2024-02-28 01:25:00|84.11|83.31|84.04|83.24|84.15|83.35|84.04|83.24|37
1709083800000|2024-02-28 01:30:00|84.05|83.25|84.04|83.24|84.1|83.3|84.02|83.22|67
1709084100000|2024-02-28 01:35:00|84.05|83.25|84.01|83.21|84.05|83.25|83.91|83.11|45
1709084400000|2024-02-28 01:40:00|84|83.2|84.01|83.21|84.02|83.22|84|83.2|4
1709084700000|2024-02-28 01:45:00|84.11|83.31|84.26|83.46|84.32|83.52|84.1|83.3|39
1709085000000|2024-02-28 01:50:00|84.25|83.45|84.39|83.59|84.43|83.63|84.24|83.44|137
1709085300000|2024-02-28 01:55:00|84.38|83.58|83.86|83.06|84.39|83.59|83.84|83.04|158
1709085600000|2024-02-28 02:00:00|83.85|83.05|83.75|82.95|83.96|83.16|83.75|82.95|165
1709085900000|2024-02-28 02:05:00|83.76|82.96|83.76|82.96|83.85|83.05|83.69|82.89|165
1709086200000|2024-02-28 02:10:00|83.77|82.97|83.78|82.98|83.79|82.99|83.71|82.91|122
1709086500000|2024-02-28 02:15:00|83.77|82.97|83.53|82.73|83.79|82.99|83.48|82.68|77
1709086800000|2024-02-28 02:20:00|83.51|82.71|83.7|82.9|83.7|82.9|83.51|82.71|52
1709087100000|2024-02-28 02:25:00|83.72|82.92|83.83|83.03|83.85|83.05|83.7|82.9|102
1709087400000|2024-02-28 02:30:00|83.84|83.04|84.43|83.63|84.5|83.7|83.84|83.04|129
1709087700000|2024-02-28 02:35:00|84.44|83.64|84.4|83.6|84.58|83.78|84.28|83.48|157
1709088000000|2024-02-28 02:40:00|84.39|83.59|84.23|83.43|84.43|83.63|84.19|83.39|98
1709088300000|2024-02-28 02:45:00|84.22|83.42|84.04|83.24|84.3|83.5|84|83.2|88
1709088600000|2024-02-28 02:50:00|84.02|83.22|84.03|83.23|84.12|83.32|83.98|83.18|90
1709088900000|2024-02-28 02:55:00|84.04|83.24|83.95|83.15|84.09|83.29|83.93|83.13|77
1709089200000|2024-02-28 03:00:00|83.94|83.14|83.88|83.08|83.95|83.15|83.83|83.03|86
1709089500000|2024-02-28 03:05:00|83.87|83.07|83.53|82.73|83.88|83.08|83.53|82.73|94
1709089800000|2024-02-28 03:10:00|83.52|82.72|83.33|82.53|83.52|82.72|83.22|82.42|68
1709090100000|2024-02-28 03:15:00|83.34|82.54|83.53|82.73|83.54|82.74|83.15|82.35|87
1709090400000|2024-02-28 03:20:00|83.52|82.72|83.47|82.67|83.53|82.73|83.43|82.63|74
1709090700000|2024-02-28 03:25:00|83.46|82.66|83.32|82.52|83.52|82.72|83.32|82.52|48
1709091000000|2024-02-28 03:30:00|83.33|82.53|83.2|82.4|83.42|82.62|83.11|82.31|76
1709091300000|2024-02-28 03:35:00|83.19|82.39|83.12|82.32|83.2|82.4|83.02|82.22|66
1709091600000|2024-02-28 03:40:00|83.13|82.33|83.12|82.32|83.21|82.41|83.04|82.24|46
1709091900000|2024-02-28 03:45:00|83.14|82.34|83.09|82.29|83.14|82.34|83.03|82.23|38
1709092200000|2024-02-28 03:50:00|83.1|82.3|83.13|82.33|83.2|82.4|83.04|82.24|67
1709092500000|2024-02-28 03:55:00|83.12|82.32|82.9|82.1|83.14|82.34|82.89|82.09|34
1709092800000|2024-02-28 04:00:00|83.01|82.21|83.2|82.4|83.21|82.41|82.95|82.15|91
1709093100000|2024-02-28 04:05:00|83.21|82.41|83.14|82.34|83.22|82.42|83.14|82.34|156
1709093400000|2024-02-28 04:10:00|83.13|82.33|83.21|82.41|83.28|82.48|83.13|82.33|52
1709093700000|2024-02-28 04:15:00|83.22|82.42|83.25|82.45|83.25|82.45|83.22|82.42|14
1709094000000|2024-02-28 04:20:00|83.3|82.5|83.35|82.55|83.35|82.55|83.3|82.5|36
1709094300000|2024-02-28 04:25:00|83.34|82.54|83.49|82.69|83.49|82.69|83.34|82.54|25
1709094600000|2024-02-28 04:30:00|83.48|82.68|83.49|82.69|83.49|82.69|83.35|82.55|52
1709094900000|2024-02-28 04:35:00|83.47|82.67|83.55|82.75|83.55|82.75|83.38|82.58|34
1709095200000|2024-02-28 04:40:00|83.56|82.76|83.56|82.76|83.56|82.76|83.56|82.76|1
1709095500000|2024-02-28 04:45:00|83.57|82.77|83.56|82.76|83.57|82.77|83.55|82.75|5
1709095800000|2024-02-28 04:50:00|83.57|82.77|83.57|82.77|83.57|82.77|83.57|82.77|1
1709096100000|2024-02-28 04:55:00|83.56|82.76|83.55|82.75|83.57|82.77|83.42|82.62|47
1709096400000|2024-02-28 05:00:00|83.56|82.76|83.44|82.64|83.57|82.77|83.44|82.64|33
1709096700000|2024-02-28 05:05:00|83.43|82.63|83.45|82.65|83.51|82.71|83.37|82.57|88
1709097000000|2024-02-28 05:10:00|83.46|82.66|83.64|82.84|83.64|82.84|83.45|82.65|84
1709097300000|2024-02-28 05:15:00|83.63|82.83|83.53|82.73|83.64|82.84|83.5|82.7|73
1709097600000|2024-02-28 05:20:00|83.52|82.72|83.53|82.73|83.54|82.74|83.48|82.68|56
1709097900000|2024-02-28 05:25:00|83.52|82.72|83.56|82.76|83.57|82.77|83.47|82.67|20
1709098200000|2024-02-28 05:30:00|83.57|82.77|83.69|82.89|83.7|82.9|83.57|82.77|55
1709098500000|2024-02-28 05:35:00|83.68|82.88|83.68|82.88|83.7|82.9|83.65|82.85|54
1709098800000|2024-02-28 05:40:00|83.69|82.89|83.46|82.66|83.7|82.9|83.46|82.66|40
1709099100000|2024-02-28 05:45:00|83.45|82.65|83.36|82.56|83.45|82.65|83.33|82.53|41
1709099400000|2024-02-28 05:50:00|83.35|82.55|83.44|82.64|83.44|82.64|83.35|82.55|84
1709099700000|2024-02-28 05:55:00|83.43|82.63|83.41|82.61|83.5|82.7|83.37|82.57|65
1709100000000|2024-02-28 06:00:00|83.39|82.59|83.34|82.54|83.41|82.61|83.33|82.53|34
1709100300000|2024-02-28 06:05:00|83.35|82.55|83.25|82.45|83.36|82.56|83.24|82.44|19
1709100600000|2024-02-28 06:10:00|83.26|82.46|83.13|82.33|83.31|82.51|83.13|82.33|44
1709100900000|2024-02-28 06:15:00|83.12|82.32|83.14|82.34|83.16|82.36|82.94|82.14|64
1709101200000|2024-02-28 06:20:00|83.13|82.33|83.17|82.37|83.25|82.45|83.13|82.33|55
1709101500000|2024-02-28 06:25:00|83.16|82.36|83.23|82.43|83.23|82.43|83.13|82.33|84
1709101800000|2024-02-28 06:30:00|83.24|82.44|83.32|82.52|83.38|82.58|83.24|82.44|44
1709102100000|2024-02-28 06:35:00|83.34|82.54|83.31|82.51|83.36|82.56|83.25|82.45|42
1709102400000|2024-02-28 06:40:00|83.32|82.52|83.27|82.47|83.36|82.56|83.27|82.47|64
1709102700000|2024-02-28 06:45:00|83.29|82.49|83.21|82.41|83.33|82.53|83.2|82.4|78
1709103000000|2024-02-28 06:50:00|83.2|82.4|83.12|82.32|83.21|82.41|83.07|82.27|63
1709103300000|2024-02-28 06:55:00|83.13|82.33|83.15|82.35|83.25|82.45|83.12|82.32|44
1709103600000|2024-02-28 07:00:00|83.16|82.36|83.05|82.25|83.23|82.43|83.05|82.25|41
1709103900000|2024-02-28 07:05:00|83.07|82.27|83.23|82.43|83.23|82.43|83.05|82.25|32
1709104200000|2024-02-28 07:10:00|83.24|82.44|83.35|82.55|83.35|82.55|83.2|82.4|19
1709104500000|2024-02-28 07:15:00|83.36|82.56|83.53|82.73|83.57|82.77|83.36|82.56|38
1709104800000|2024-02-28 07:20:00|83.55|82.75|83.59|82.79|83.67|82.87|83.52|82.72|67
1709105100000|2024-02-28 07:25:00|83.6|82.8|83.65|82.85|83.65|82.85|83.52|82.72|64
1709105400000|2024-02-28 07:30:00|83.66|82.86|83.51|82.71|83.66|82.86|83.49|82.69|78
1709105700000|2024-02-28 07:35:00|83.47|82.67|83.48|82.68|83.5|82.7|83.39|82.59|42
1709106000000|2024-02-28 07:40:00|83.49|82.69|83.58|82.78|83.67|82.87|83.48|82.68|144
1709106300000|2024-02-28 07:45:00|83.59|82.79|83.78|82.98|83.8|83|83.56|82.76|161
1709106600000|2024-02-28 07:50:00|83.79|82.99|84.01|83.21|84.05|83.25|83.77|82.97|250
1709106900000|2024-02-28 07:55:00|84|83.2|83.97|83.17|84|83.2|83.79|82.99|223
1709107200000|2024-02-28 08:00:00|83.99|83.19|84.16|83.36|84.2|83.4|83.93|83.13|171
1709107500000|2024-02-28 08:05:00|84.17|83.37|84.26|83.46|84.35|83.55|84.11|83.31|222
1709107800000|2024-02-28 08:10:00|84.27|83.47|84.1|83.3|84.3|83.5|83.9|83.1|221
1709108100000|2024-02-28 08:15:00|84.09|83.29|84.21|83.41|84.21|83.41|84.01|83.21|155
1709108400000|2024-02-28 08:20:00|84.22|83.42|84.39|83.59|84.43|83.63|84.2|83.4|240
1709108700000|2024-02-28 08:25:00|84.4|83.6|84.51|83.71|84.53|83.73|84.29|83.49|158
1709109000000|2024-02-28 08:30:00|84.53|83.73|84.58|83.78|84.78|83.98|84.41|83.61|170
1709109300000|2024-02-28 08:35:00|84.57|83.77|84.67|83.87|84.69|83.89|84.44|83.64|277
1709109600000|2024-02-28 08:40:00|84.65|83.85|84.42|83.62|84.74|83.94|84.42|83.62|207
1709109900000|2024-02-28 08:45:00|84.43|83.63|84.74|83.94|84.74|83.94|84.42|83.62|225
1709110200000|2024-02-28 08:50:00|84.73|83.93|84.79|83.99|84.8|84|84.59|83.79|246
1709110500000|2024-02-28 08:55:00|84.78|83.98|84.69|83.89|84.91|84.11|84.6|83.8|341
1709110800000|2024-02-28 09:00:00|84.68|83.88|84.46|83.66|84.72|83.92|84.24|83.44|290
1709111100000|2024-02-28 09:05:00|84.45|83.65|83.99|83.19|84.47|83.67|83.88|83.08|308
1709111400000|2024-02-28 09:10:00|84|83.2|84.26|83.46|84.3|83.5|83.92|83.12|175
1709111700000|2024-02-28 09:15:00|84.25|83.45|84.48|83.68|84.52|83.72|84.18|83.38|163
1709112000000|2024-02-28 09:20:00|84.47|83.67|84.36|83.56|84.48|83.68|84.09|83.29|231
1709112300000|2024-02-28 09:25:00|84.35|83.55|84.29|83.49|84.39|83.59|84.25|83.45|88
1709112600000|2024-02-28 09:30:00|84.35|83.55|84.46|83.66|84.54|83.74|84.35|83.55|115
1709112900000|2024-02-28 09:35:00|84.47|83.67|84.57|83.77|84.59|83.79|84.43|83.63|129
1709113200000|2024-02-28 09:40:00|84.82|84.02|84.81|84.01|84.82|84.02|84.81|84.01|2
1709113500000|2024-02-28 09:45:00|84.79|83.99|85.05|84.25|85.09|84.29|84.77|83.97|133
1709113800000|2024-02-28 09:50:00|85.06|84.26|85.01|84.21|85.11|84.31|84.96|84.16|185
1709114100000|2024-02-28 09:55:00|85|84.2|85.19|84.39|85.22|84.42|84.98|84.18|69
1709114400000|2024-02-28 10:00:00|85.2|84.4|85.15|84.35|85.2|84.4|85.08|84.28|164
1709114700000|2024-02-28 10:05:00|85.16|84.36|85.21|84.41|85.24|84.44|85.09|84.29|123
1709115000000|2024-02-28 10:10:00|85.22|84.42|85.61|84.81|85.61|84.81|85.22|84.42|79
1709115300000|2024-02-28 10:15:00|85.63|84.83|85.64|84.84|85.67|84.87|85.17|84.37|161
1709115600000|2024-02-28 10:20:00|85.65|84.85|85.57|84.77|85.66|84.86|85.42|84.62|242
1709115900000|2024-02-28 10:25:00|85.56|84.76|85.55|84.75|85.68|84.88|85.52|84.72|152
1709116200000|2024-02-28 10:30:00|85.54|84.74|85.47|84.67|85.63|84.83|85.43|84.63|158
1709116500000|2024-02-28 10:35:00|85.46|84.66|85.43|84.63|85.47|84.67|85.42|84.62|68
1709116800000|2024-02-28 10:40:00|85.41|84.61|85.38|84.58|85.41|84.61|85.25|84.45|119
1709117100000|2024-02-28 10:45:00|85.36|84.56|85.56|84.76|85.6|84.8|85.33|84.53|224
1709117400000|2024-02-28 10:50:00|85.55|84.75|85.72|84.92|85.76|84.96|85.55|84.75|85
1709117700000|2024-02-28 10:55:00|85.73|84.93|85.74|84.94|85.77|84.97|85.63|84.83|61
1709118000000|2024-02-28 11:00:00|85.72|84.92|85.6|84.8|85.73|84.93|85.51|84.71|65
1709118300000|2024-02-28 11:05:00|85.59|84.79|85.5|84.7|85.61|84.81|85.47|84.67|121
1709118600000|2024-02-28 11:10:00|85.49|84.69|85.46|84.66|85.49|84.69|85.37|84.57|37
1709119200000|2024-02-28 11:20:00|85.54|84.74|85.63|84.83|85.63|84.83|85.39|84.59|80
1709119500000|2024-02-28 11:25:00|85.64|84.84|85.68|84.88|85.71|84.91|85.63|84.83|43
1709119800000|2024-02-28 11:30:00|85.67|84.87|85.71|84.91|85.71|84.91|85.56|84.76|73
1709120100000|2024-02-28 11:35:00|85.7|84.9|85.28|84.48|85.79|84.99|85.27|84.47|214
1709120400000|2024-02-28 11:40:00|85.29|84.49|85.08|84.28|85.48|84.68|85.07|84.27|324
1709120700000|2024-02-28 11:45:00|85.07|84.27|85.19|84.39|85.48|84.68|84.94|84.14|368
1709121000000|2024-02-28 11:50:00|85.2|84.4|84.63|83.83|85.2|84.4|83.93|83.13|468
1709121300000|2024-02-28 11:55:00|84.66|83.86|84.69|83.89|84.82|84.02|84.26|83.46|488
1709121600000|2024-02-28 12:00:00|84.68|83.88|85.08|84.28|85.17|84.37|84.59|83.79|344
1709121900000|2024-02-28 12:05:00|85.07|84.27|84.82|84.02|85.33|84.53|84.64|83.84|485
1709122200000|2024-02-28 12:10:00|84.81|84.01|85.01|84.21|85.08|84.28|84.8|84|326
1709122500000|2024-02-28 12:15:00|85|84.2|84.71|83.91|85.09|84.29|84.61|83.81|252
1709122800000|2024-02-28 12:20:00|84.7|83.9|84.72|83.92|85.06|84.26|84.7|83.9|309
1709123100000|2024-02-28 12:25:00|84.74|83.94|85.18|84.38|85.23|84.43|84.69|83.89|219
1709123400000|2024-02-28 12:30:00|85.19|84.39|85.22|84.42|85.29|84.49|84.97|84.17|273
1709123700000|2024-02-28 12:35:00|85.21|84.41|85.12|84.32|85.33|84.53|85.09|84.29|238
1709124000000|2024-02-28 12:40:00|85.11|84.31|85.19|84.39|85.2|84.4|85|84.2|194
1709124300000|2024-02-28 12:45:00|85.18|84.38|85.3|84.5|85.32|84.52|85.1|84.3|208
1709124600000|2024-02-28 12:50:00|85.31|84.51|85.11|84.31|85.31|84.51|85.09|84.29|158
1709124900000|2024-02-28 12:55:00|85.1|84.3|85.26|84.46|85.29|84.49|85.06|84.26|163
1709125200000|2024-02-28 13:00:00|85.24|84.44|85.5|84.7|85.53|84.73|85.19|84.39|191
1709125500000|2024-02-28 13:05:00|85.49|84.69|85.58|84.78|85.76|84.96|85.47|84.67|371
1709125800000|2024-02-28 13:10:00|85.57|84.77|85.12|84.32|85.62|84.82|84.92|84.12|408
1709126100000|2024-02-28 13:15:00|85.11|84.31|85.17|84.37|85.27|84.47|84.89|84.09|373
1709126400000|2024-02-28 13:20:00|85.19|84.39|85.43|84.63|85.5|84.7|85.15|84.35|413
1709126700000|2024-02-28 13:25:00|85.42|84.62|85.49|84.69|85.71|84.91|85.26|84.46|618
1709127000000|2024-02-28 13:30:00|85.5|84.7|85.65|84.85|85.69|84.89|85.37|84.57|466
1709127300000|2024-02-28 13:35:00|85.66|84.86|85.38|84.58|85.68|84.88|85.26|84.46|170
1709127600000|2024-02-28 13:40:00|85.37|84.57|85.29|84.49|85.47|84.67|85.28|84.48|215
1709127900000|2024-02-28 13:45:00|85.3|84.5|85.6|84.8|85.71|84.91|85.28|84.48|255
1709128200000|2024-02-28 13:50:00|85.59|84.79|85.66|84.86|85.7|84.9|85.5|84.7|293
1709128500000|2024-02-28 13:55:00|85.67|84.87|85.6|84.8|85.75|84.95|85.51|84.71|266
1709128800000|2024-02-28 14:00:00|85.59|84.79|85.6|84.8|85.83|85.03|85.51|84.71|318
1709129100000|2024-02-28 14:05:00|85.59|84.79|85.61|84.81|85.72|84.92|85.59|84.79|101
1709129400000|2024-02-28 14:10:00|85.62|84.82|85.5|84.7|85.66|84.86|85.48|84.68|98
1709129700000|2024-02-28 14:15:00|85.51|84.71|85.39|84.59|85.55|84.75|85.3|84.5|291
1709130000000|2024-02-28 14:20:00|85.38|84.58|85.15|84.35|85.5|84.7|84.83|84.03|271
1709130300000|2024-02-28 14:25:00|85.13|84.33|85.01|84.21|85.16|84.36|84.55|83.75|356
1709130600000|2024-02-28 14:30:00|85|84.2|84.63|83.83|85.08|84.28|84.61|83.81|310
1709130900000|2024-02-28 14:35:00|84.64|83.84|84.97|84.17|85.07|84.27|84.64|83.84|195
1709131200000|2024-02-28 14:40:00|85.01|84.21|85.15|84.35|85.18|84.38|84.96|84.16|153
1709131500000|2024-02-28 14:45:00|85.17|84.37|85.17|84.37|85.17|84.37|84.96|84.16|171
1709131800000|2024-02-28 14:50:00|85.2|84.4|85.41|84.61|85.41|84.61|85.18|84.38|148
1709132100000|2024-02-28 14:55:00|85.42|84.62|85.54|84.74|85.59|84.79|85.37|84.57|210
1709132400000|2024-02-28 15:00:00|85.44|84.64|85.43|84.63|85.61|84.81|85.31|84.51|287
1709132700000|2024-02-28 15:05:00|85.42|84.62|85.42|84.62|85.43|84.63|85.15|84.35|332
1709133000000|2024-02-28 15:10:00|85.43|84.63|85.36|84.56|85.45|84.65|85.24|84.44|202
1709133300000|2024-02-28 15:15:00|85.37|84.57|85.4|84.6|85.41|84.61|85.14|84.34|368
1709133600000|2024-02-28 15:20:00|85.41|84.61|85.54|84.74|85.61|84.81|85.37|84.57|550
1709133900000|2024-02-28 15:25:00|85.55|84.75|85.43|84.63|85.63|84.83|85.32|84.52|327
1709134200000|2024-02-28 15:30:00|85.44|84.64|85.19|84.39|85.46|84.66|85.13|84.33|306
1709134500000|2024-02-28 15:35:00|85.2|84.4|85.27|84.47|85.35|84.55|85.2|84.4|314
1709134800000|2024-02-28 15:40:00|85.28|84.48|85.22|84.42|85.36|84.56|85.13|84.33|236
1709135100000|2024-02-28 15:45:00|85.21|84.41|85.35|84.55|85.43|84.63|85.07|84.27|228
1709135400000|2024-02-28 15:50:00|85.36|84.56|85.36|84.56|85.38|84.58|85.29|84.49|228
1709135700000|2024-02-28 15:55:00|85.37|84.57|85.28|84.48|85.4|84.6|85.09|84.29|138
1709136000000|2024-02-28 16:00:00|85.34|84.54|85.24|84.44|85.35|84.55|85.21|84.41|184
1709136300000|2024-02-28 16:05:00|85.23|84.43|85.39|84.59|85.53|84.73|85.21|84.41|260
1709136600000|2024-02-28 16:10:00|85.4|84.6|85.64|84.84|85.67|84.87|85.38|84.58|196
1709136900000|2024-02-28 16:15:00|85.65|84.85|85.84|85.04|85.89|85.09|85.63|84.83|327
1709137200000|2024-02-28 16:20:00|85.85|85.05|85.92|85.12|85.95|85.15|85.75|84.95|380
1709137500000|2024-02-28 16:25:00|85.93|85.13|86.13|85.33|86.13|85.33|85.83|85.03|206
1709137800000|2024-02-28 16:30:00|86.12|85.32|86.27|85.47|86.31|85.51|86.12|85.32|99
1709138100000|2024-02-28 16:35:00|86.26|85.46|86.4|85.6|86.45|85.65|86.2|85.4|87
1709138400000|2024-02-28 16:40:00|86.39|85.59|86.44|85.64|86.44|85.64|86.37|85.57|47
1709138700000|2024-02-28 16:45:00|86.52|85.72|86.68|85.88|86.76|85.96|86.44|85.64|299
1709139000000|2024-02-28 16:50:00|86.7|85.9|86.5|85.7|86.71|85.91|86.28|85.48|216
1709139300000|2024-02-28 16:55:00|86.63|85.83|86.8|86|86.86|86.06|86.63|85.83|34
1709139600000|2024-02-28 17:00:00|86.79|85.99|86.79|85.99|86.8|86|86.43|85.63|161
1709139900000|2024-02-28 17:05:00|86.78|85.98|86.87|86.07|86.88|86.08|86.61|85.81|94
1709140200000|2024-02-28 17:10:00|86.89|86.09|87.5|86.7|87.59|86.79|86.68|85.88|317
1709140500000|2024-02-28 17:15:00|87.48|86.68|86.76|85.96|87.5|86.7|86.76|85.96|453
1709140800000|2024-02-28 17:20:00|86.78|85.98|86.16|85.36|87|86.2|86.16|85.36|371
1709141100000|2024-02-28 17:25:00|86.15|85.35|84.99|84.19|86.15|85.35|84.93|84.13|681
1709141400000|2024-02-28 17:30:00|85.02|84.22|81.66|80.86|85.08|84.28|77.82|77.02|822
1709141700000|2024-02-28 17:35:00|81.62|80.82|81.85|81.05|82.02|81.22|80.73|79.93|807
1709142000000|2024-02-28 17:40:00|81.86|81.06|83.15|82.35|83.21|82.41|81.7|80.9|494
1709142300000|2024-02-28 17:45:00|83.14|82.34|83.3|82.5|83.33|82.53|82.42|81.62|527
1709142600000|2024-02-28 17:50:00|83.33|82.53|83.35|82.55|83.58|82.78|82.86|82.06|606
1709142900000|2024-02-28 17:55:00|83.33|82.53|83.29|82.49|83.74|82.94|83.06|82.26|435
1709143200000|2024-02-28 18:00:00|83.27|82.47|82.5|81.7|83.5|82.7|82.42|81.62|479
1709143500000|2024-02-28 18:05:00|82.52|81.72|82.23|81.43|82.6|81.8|81.94|81.14|496
1709143800000|2024-02-28 18:10:00|82.26|81.46|82.05|81.25|82.31|81.51|81.75|80.95|198
1709144400000|2024-02-28 18:20:00|81.66|80.86|80.78|79.98|81.66|80.86|79.73|78.93|398
1709144700000|2024-02-28 18:25:00|80.77|79.97|81.3|80.5|81.35|80.55|80.05|79.25|456
1709145000000|2024-02-28 18:30:00|81.31|80.51|81.56|80.76|81.66|80.86|81.16|80.36|496
1709145300000|2024-02-28 18:35:00|81.57|80.77|81.04|80.24|81.77|80.97|81.03|80.23|471
1709145600000|2024-02-28 18:40:00|81.05|80.25|81.38|80.58|81.67|80.87|81.05|80.25|207
1709145900000|2024-02-28 18:45:00|81.42|80.62|81.74|80.94|81.88|81.08|81.42|80.62|308
1709146200000|2024-02-28 18:50:00|81.73|80.93|81.59|80.79|81.85|81.05|81.29|80.49|278
1709146500000|2024-02-28 18:55:00|81.62|80.82|81.91|81.11|81.96|81.16|81.55|80.75|251
1709146800000|2024-02-28 19:00:00|81.9|81.1|81.77|80.97|82.1|81.3|81.7|80.9|354
1709147100000|2024-02-28 19:05:00|81.81|81.01|81.47|80.67|81.86|81.06|81.47|80.67|244
1709147400000|2024-02-28 19:10:00|81.46|80.66|81.49|80.69|81.7|80.9|81.2|80.4|162
1709147700000|2024-02-28 19:15:00|81.48|80.68|81.55|80.75|81.81|81.01|81.46|80.66|211
1709148000000|2024-02-28 19:20:00|81.57|80.77|81.76|80.96|81.84|81.04|81.51|80.71|123
1709148300000|2024-02-28 19:25:00|81.77|80.97|81.86|81.06|81.9|81.1|81.52|80.72|130
1709148600000|2024-02-28 19:30:00|81.85|81.05|81.65|80.85|81.86|81.06|81.37|80.57|227
1709148900000|2024-02-28 19:35:00|81.66|80.86|81.49|80.69|81.77|80.97|81.46|80.66|223
1709149200000|2024-02-28 19:40:00|81.52|80.72|81.44|80.64|81.63|80.83|81.26|80.46|287
1709149500000|2024-02-28 19:45:00|81.45|80.65|81.38|80.58|81.58|80.78|81.15|80.35|217
1709149800000|2024-02-28 19:50:00|81.37|80.57|81.57|80.77|81.6|80.8|81.27|80.47|117
1709150100000|2024-02-28 19:55:00|81.59|80.79|81.6|80.8|81.62|80.82|81.4|80.6|81
1709150400000|2024-02-28 20:00:00|81.57|80.77|81.51|80.71|81.73|80.93|81.48|80.68|184
1709150700000|2024-02-28 20:05:00|81.52|80.72|81.2|80.4|81.57|80.77|80.95|80.15|337
1709151000000|2024-02-28 20:10:00|81.19|80.39|81.31|80.51|81.4|80.6|81.13|80.33|229
1709151300000|2024-02-28 20:15:00|81.3|80.5|81.29|80.49|81.3|80.5|81.23|80.43|22
1709151600000|2024-02-28 20:20:00|81.43|80.63|81.26|80.46|81.46|80.66|81.15|80.35|235
1709151900000|2024-02-28 20:25:00|81.25|80.45|81.16|80.36|81.46|80.66|81.16|80.36|440
1709152200000|2024-02-28 20:30:00|81.17|80.37|81.6|80.8|81.61|80.81|81.17|80.37|168
1709152500000|2024-02-28 20:35:00|81.61|80.81|81.87|81.07|81.88|81.08|81.57|80.77|293
1709152800000|2024-02-28 20:40:00|81.86|81.06|81.87|81.07|81.93|81.13|81.8|81|209
1709153100000|2024-02-28 20:45:00|81.89|81.09|81.97|81.17|82.06|81.26|81.89|81.09|180
1709153400000|2024-02-28 20:50:00|81.98|81.18|82.27|81.47|82.28|81.48|81.91|81.11|199
1709153700000|2024-02-28 20:55:00|82.28|81.48|82.37|81.57|82.42|81.62|82.26|81.46|121
1709154000000|2024-02-28 21:00:00|82.35|81.55|82.16|81.36|82.43|81.63|82.09|81.29|179
1709154300000|2024-02-28 21:05:00|82.15|81.35|81.88|81.08|82.15|81.35|81.85|81.05|133
1709154600000|2024-02-28 21:10:00|81.9|81.1|82.36|81.56|82.36|81.56|81.86|81.06|98
1709154900000|2024-02-28 21:15:00|82.35|81.55|82.46|81.66|82.49|81.69|82.35|81.55|212
1709155200000|2024-02-28 21:20:00|82.47|81.67|82.44|81.64|82.59|81.79|82.4|81.6|178
1709155500000|2024-02-28 21:25:00|82.45|81.65|82.77|81.97|82.78|81.98|82.37|81.57|134
1709155800000|2024-02-28 21:30:00|82.76|81.96|82.75|81.95|82.81|82.01|82.62|81.82|246
1709156100000|2024-02-28 21:35:00|82.81|82.01|82.95|82.15|83|82.2|82.77|81.97|134
1709156400000|2024-02-28 21:40:00|82.96|82.16|82.98|82.18|83|82.2|82.91|82.11|204
1709156700000|2024-02-28 21:45:00|82.99|82.19|82.93|82.13|83.04|82.24|82.91|82.11|223
1709157000000|2024-02-28 21:50:00|82.92|82.12|83.01|82.21|83.06|82.26|82.9|82.1|222
1709157300000|2024-02-28 21:55:00|83.02|82.22|83.02|82.22|83.07|82.27|82.97|82.17|180
1709157600000|2024-02-28 22:00:00|83.03|82.23|83.12|82.32|83.19|82.39|83.02|82.22|187
1709157900000|2024-02-28 22:05:00|83.13|82.33|82.99|82.19|83.17|82.37|82.85|82.05|202
1709158200000|2024-02-28 22:10:00|83|82.2|83.01|82.21|83.08|82.28|82.97|82.17|119
1709158500000|2024-02-28 22:15:00|83.02|82.22|83.06|82.26|83.07|82.27|83.01|82.21|88
1709158800000|2024-02-28 22:20:00|83.05|82.25|83.23|82.43|83.25|82.45|83.05|82.25|103
1709159100000|2024-02-28 22:25:00|83.22|82.42|83.24|82.44|83.27|82.47|83.21|82.41|62
1709159400000|2024-02-28 22:30:00|83.23|82.43|82.83|82.03|83.24|82.44|82.83|82.03|132
1709159700000|2024-02-28 22:35:00|82.82|82.02|83.22|82.42|83.28|82.48|82.75|81.95|114
1709160000000|2024-02-28 22:40:00|83.23|82.43|83.17|82.37|83.25|82.45|83.15|82.35|81
1709160300000|2024-02-28 22:45:00|83.16|82.36|83.08|82.28|83.17|82.37|83.04|82.24|69
1709160600000|2024-02-28 22:50:00|83.09|82.29|83.34|82.54|83.48|82.68|83.07|82.27|91
1709160900000|2024-02-28 22:55:00|83.35|82.55|83.47|82.67|83.47|82.67|83.33|82.53|54
1709161200000|2024-02-28 23:00:00|83.52|82.72|83.52|82.72|83.52|82.72|83.49|82.69|9
1709161800000|2024-02-28 23:10:00|83.45|82.65|83.48|82.68|83.48|82.68|83.38|82.58|32
1709162100000|2024-02-28 23:15:00|83.47|82.67|83.66|82.86|83.69|82.89|83.44|82.64|182
1709162400000|2024-02-28 23:20:00|83.65|82.85|83.52|82.72|83.67|82.87|83.48|82.68|289
1709162700000|2024-02-28 23:25:00|83.51|82.71|83.48|82.68|83.57|82.77|83.46|82.66|236
1709163000000|2024-02-28 23:30:00|83.49|82.69|83.56|82.76|83.56|82.76|83.47|82.67|104
1709163300000|2024-02-28 23:35:00|83.55|82.75|83.56|82.76|83.58|82.78|83.41|82.61|96
1709163600000|2024-02-28 23:40:00|83.55|82.75|83.5|82.7|83.55|82.75|83.47|82.67|133
1709163900000|2024-02-28 23:45:00|83.51|82.71|83.52|82.72|83.58|82.78|83.37|82.57|108
1709164200000|2024-02-28 23:50:00|83.53|82.73|83.4|82.6|83.56|82.76|83.38|82.58|125
1709164500000|2024-02-28 23:55:00|83.41|82.61|83.36|82.56|83.46|82.66|83.35|82.55|177
1709164800000|2024-02-29 00:00:00|83.37|82.57|83.48|82.68|83.62|82.82|83.18|82.38|228
1709165100000|2024-02-29 00:05:00|83.49|82.69|83.56|82.76|83.69|82.89|83.46|82.66|248
1709165400000|2024-02-29 00:10:00|83.58|82.78|83.5|82.7|84.08|83.28|83.35|82.55|352
1709165700000|2024-02-29 00:15:00|83.51|82.71|83.76|82.96|83.88|83.08|83.51|82.71|334
1709166000000|2024-02-29 00:20:00|83.77|82.97|83.91|83.11|83.96|83.16|83.59|82.79|356
1709166300000|2024-02-29 00:25:00|83.92|83.12|84.09|83.29|84.12|83.32|83.92|83.12|285
1709166600000|2024-02-29 00:30:00|84.1|83.3|83.61|82.81|84.1|83.3|83.59|82.79|262
1709166900000|2024-02-29 00:35:00|83.6|82.8|83.6|82.8|83.64|82.84|83.59|82.79|39
1709167200000|2024-02-29 00:40:00|84.36|83.56|84.35|83.55|84.36|83.56|84.35|83.55|2
1709167500000|2024-02-29 00:45:00|84.34|83.54|84.22|83.42|84.51|83.71|84.1|83.3|389
1709167800000|2024-02-29 00:50:00|84.23|83.43|84.73|83.93|84.78|83.98|84.23|83.43|262
1709168100000|2024-02-29 00:55:00|84.71|83.91|85.07|84.27|85.07|84.27|84.7|83.9|341
1709168400000|2024-02-29 01:00:00|85.05|84.25|84.94|84.14|85.16|84.36|84.78|83.98|370
1709168700000|2024-02-29 01:05:00|84.95|84.15|85.29|84.49|85.31|84.51|84.94|84.14|166
1709169000000|2024-02-29 01:10:00|85.28|84.48|85|84.2|85.34|84.54|84.88|84.08|331
1709169300000|2024-02-29 01:15:00|84.99|84.19|85.35|84.55|85.36|84.56|84.99|84.19|200
1709169600000|2024-02-29 01:20:00|85.36|84.56|85.49|84.69|85.49|84.69|85.33|84.53|190
1709169900000|2024-02-29 01:25:00|85.56|84.76|85.26|84.46|85.57|84.77|85.19|84.39|290
1709170200000|2024-02-29 01:30:00|85.27|84.47|85.06|84.26|85.28|84.48|84.98|84.18|358
1709170500000|2024-02-29 01:35:00|85.07|84.27|85.33|84.53|85.35|84.55|85.05|84.25|245
1709170800000|2024-02-29 01:40:00|85.32|84.52|85.25|84.45|85.34|84.54|85.19|84.39|58
1709171100000|2024-02-29 01:45:00|85.27|84.47|85.18|84.38|85.3|84.5|85.17|84.37|57
1709171400000|2024-02-29 01:50:00|85.17|84.37|85.01|84.21|85.19|84.39|84.97|84.17|139
1709171700000|2024-02-29 01:55:00|85.07|84.27|85.18|84.38|85.21|84.41|85.01|84.21|103
1709172000000|2024-02-29 02:00:00|85.17|84.37|85.25|84.45|85.28|84.48|85.03|84.23|223
1709172300000|2024-02-29 02:05:00|85.24|84.44|85.22|84.42|85.27|84.47|85.06|84.26|219
1709172600000|2024-02-29 02:10:00|85.2|84.4|85.4|84.6|85.4|84.6|85.02|84.22|139
1709172900000|2024-02-29 02:15:00|85.41|84.61|85.31|84.51|85.42|84.62|85.16|84.36|117
1709173200000|2024-02-29 02:20:00|85.3|84.5|85.41|84.61|85.41|84.61|85.2|84.4|90
1709173800000|2024-02-29 02:30:00|85.31|84.51|85.34|84.54|85.41|84.61|85.2|84.4|65
1709174100000|2024-02-29 02:35:00|85.3|84.5|85.42|84.62|85.62|84.82|85.3|84.5|108
1709174400000|2024-02-29 02:40:00|85.41|84.61|85.58|84.78|85.63|84.83|85.33|84.53|125
1709174700000|2024-02-29 02:45:00|85.56|84.76|85.43|84.63|85.6|84.8|85.41|84.61|110
1709175000000|2024-02-29 02:50:00|85.42|84.62|85.41|84.61|85.44|84.64|85.3|84.5|109
1709175300000|2024-02-29 02:55:00|85.44|84.64|85.41|84.61|85.6|84.8|85.41|84.61|56
1709175600000|2024-02-29 03:00:00|85.37|84.57|85.39|84.59|85.41|84.61|85.33|84.53|23
1709175900000|2024-02-29 03:05:00|85.38|84.58|85.46|84.66|85.61|84.81|85.38|84.58|133
1709176200000|2024-02-29 03:10:00|85.45|84.65|85.59|84.79|85.67|84.87|85.38|84.58|103
1709176500000|2024-02-29 03:15:00|85.58|84.78|85.4|84.6|85.59|84.79|85.4|84.6|98
1709176800000|2024-02-29 03:20:00|85.41|84.61|85.08|84.28|85.41|84.61|85.03|84.23|96
1709177100000|2024-02-29 03:25:00|85.06|84.26|85.04|84.24|85.1|84.3|85|84.2|64
1709177400000|2024-02-29 03:30:00|85|84.2|84.89|84.09|85|84.2|84.79|83.99|103
1709177700000|2024-02-29 03:35:00|84.9|84.1|84.83|84.03|84.93|84.13|84.78|83.98|133
1709178000000|2024-02-29 03:40:00|84.84|84.04|85.04|84.24|85.08|84.28|84.83|84.03|76
1709178300000|2024-02-29 03:45:00|85.05|84.25|85.29|84.49|85.3|84.5|85.02|84.22|67
1709178600000|2024-02-29 03:50:00|85.28|84.48|85.24|84.44|85.34|84.54|85.14|84.34|160
1709178900000|2024-02-29 03:55:00|85.25|84.45|85.45|84.65|85.45|84.65|85.16|84.36|178
1709179200000|2024-02-29 04:00:00|85.34|84.54|85.36|84.56|85.5|84.7|85.29|84.49|85
1709179500000|2024-02-29 04:05:00|85.39|84.59|85.61|84.81|85.62|84.82|85.34|84.54|134
1709179800000|2024-02-29 04:10:00|85.6|84.8|85.99|85.19|85.99|85.19|85.57|84.77|70
1709180100000|2024-02-29 04:15:00|85.92|85.12|85.98|85.18|86.1|85.3|85.83|85.03|106
1709180400000|2024-02-29 04:20:00|86.29|85.49|86.59|85.79|86.69|85.89|86.28|85.48|224
1709180700000|2024-02-29 04:25:00|86.61|85.81|86.76|85.96|86.82|86.02|86.52|85.72|323
1709181000000|2024-02-29 04:30:00|86.77|85.97|86.98|86.18|87.25|86.45|86.65|85.85|428
1709181300000|2024-02-29 04:35:00|86.97|86.17|86.97|86.17|86.99|86.19|86.95|86.15|16
1709181600000|2024-02-29 04:40:00|87.09|86.29|87.01|86.21|87.09|86.29|87|86.2|14
1709181900000|2024-02-29 04:45:00|87.11|86.31|87.23|86.43|87.23|86.43|86.87|86.07|168
1709182200000|2024-02-29 04:50:00|87.22|86.42|87.44|86.64|87.46|86.66|86.91|86.11|213
1709182500000|2024-02-29 04:55:00|87.45|86.65|87.98|87.18|88.15|87.35|87.45|86.65|424
1709182800000|2024-02-29 05:00:00|88.02|87.22|88.01|87.21|88.11|87.31|87.65|86.85|249
1709183100000|2024-02-29 05:05:00|87.95|87.15|87.68|86.88|87.95|87.15|87.63|86.83|141
1709183400000|2024-02-29 05:10:00|87.72|86.92|87.58|86.78|87.82|87.02|87.55|86.75|82
1709183700000|2024-02-29 05:15:00|87.56|86.76|87.87|87.07|87.91|87.11|87.45|86.65|249
1709184000000|2024-02-29 05:20:00|87.86|87.06|88.09|87.29|88.09|87.29|87.74|86.94|270
1709184300000|2024-02-29 05:25:00|88.07|87.27|87.76|86.96|88.23|87.43|87.72|86.92|338
1709184600000|2024-02-29 05:30:00|87.75|86.95|87.58|86.78|87.75|86.95|87.45|86.65|105
1709184900000|2024-02-29 05:35:00|87.56|86.76|87.51|86.71|87.61|86.81|87.5|86.7|125
1709185200000|2024-02-29 05:40:00|87.5|86.7|87.43|86.63|87.55|86.75|87.38|86.58|130
1709185500000|2024-02-29 05:45:00|87.44|86.64|87.46|86.66|87.5|86.7|87.33|86.53|181
1709185800000|2024-02-29 05:50:00|87.48|86.68|87.56|86.76|87.67|86.87|87.41|86.61|185
1709186100000|2024-02-29 05:55:00|87.55|86.75|87.82|87.02|87.82|87.02|87.5|86.7|323
1709186400000|2024-02-29 06:00:00|87.83|87.03|87.87|87.07|87.99|87.19|87.83|87.03|232
1709186700000|2024-02-29 06:05:00|87.89|87.09|87.97|87.17|88.11|87.31|87.87|87.07|278
1709187000000|2024-02-29 06:10:00|88.03|87.23|88.1|87.3|88.13|87.33|87.96|87.16|246
1709187300000|2024-02-29 06:15:00|87.9|87.1|87.98|87.18|87.99|87.19|87.78|86.98|164
1709187600000|2024-02-29 06:20:00|87.97|87.17|88.08|87.28|88.12|87.32|87.97|87.17|187
1709187900000|2024-02-29 06:25:00|88.09|87.29|87.75|86.95|88.1|87.3|87.75|86.95|144
1709188200000|2024-02-29 06:30:00|87.76|86.96|87.89|87.09|87.89|87.09|87.65|86.85|277
1709188500000|2024-02-29 06:35:00|87.9|87.1|88.07|87.27|88.07|87.27|87.87|87.07|211
1709188800000|2024-02-29 06:40:00|88.08|87.28|87.92|87.12|88.19|87.39|87.88|87.08|130
1709189100000|2024-02-29 06:45:00|87.93|87.13|88.33|87.53|88.37|87.57|87.93|87.13|159
1709189400000|2024-02-29 06:50:00|88.31|87.51|87.83|87.03|88.34|87.54|87.7|86.9|155
1709189700000|2024-02-29 06:55:00|87.82|87.02|87.79|86.99|87.85|87.05|87.7|86.9|107
1709190000000|2024-02-29 07:00:00|87.76|86.96|87.71|86.91|87.8|87|87.67|86.87|116
1709190300000|2024-02-29 07:05:00|87.7|86.9|87.69|86.89|87.74|86.94|87.68|86.88|18
1709190600000|2024-02-29 07:10:00|87.7|86.9|87.99|87.19|88.01|87.21|87.69|86.89|114
1709190900000|2024-02-29 07:15:00|87.98|87.18|87.86|87.06|88|87.2|87.75|86.95|259
1709191200000|2024-02-29 07:20:00|87.85|87.05|87.98|87.18|87.98|87.18|87.42|86.62|246
1709191500000|2024-02-29 07:25:00|87.97|87.17|87.5|86.7|87.98|87.18|87.49|86.69|149
1709191800000|2024-02-29 07:30:00|87.49|86.69|87.6|86.8|87.63|86.83|87.38|86.58|211
1709192100000|2024-02-29 07:35:00|87.59|86.79|87.62|86.82|87.69|86.89|87.58|86.78|101
1709192400000|2024-02-29 07:40:00|87.63|86.83|88.56|87.76|88.56|87.76|87.56|86.76|156
1709192700000|2024-02-29 07:45:00|88.55|87.75|88.8|88|89.17|88.37|88.43|87.63|234
1709193000000|2024-02-29 07:50:00|88.79|87.99|88.56|87.76|88.79|87.99|88.53|87.73|348
1709193300000|2024-02-29 07:55:00|88.55|87.75|88.44|87.64|88.59|87.79|88.35|87.55|255
1709193600000|2024-02-29 08:00:00|88.43|87.63|88.14|87.34|88.53|87.73|88.09|87.29|158
1709193900000|2024-02-29 08:05:00|88.16|87.36|88.42|87.62|88.56|87.76|88.12|87.32|186
1709194200000|2024-02-29 08:10:00|88.41|87.61|88.31|87.51|88.41|87.61|88.09|87.29|199
1709194500000|2024-02-29 08:15:00|88.33|87.53|88.46|87.66|88.54|87.74|88.19|87.39|124
1709194800000|2024-02-29 08:20:00|88.47|87.67|88.71|87.91|88.85|88.05|88.46|87.66|150
1709195100000|2024-02-29 08:25:00|88.7|87.9|88.62|87.82|88.7|87.9|88.29|87.49|324
1709195400000|2024-02-29 08:30:00|88.61|87.81|89|88.2|89.17|88.37|88.6|87.8|342
1709195700000|2024-02-29 08:35:00|89.01|88.21|88.66|87.86|89.01|88.21|88.66|87.86|311
1709196000000|2024-02-29 08:40:00|88.67|87.87|88.56|87.76|88.83|88.03|88.54|87.74|205
1709196300000|2024-02-29 08:45:00|88.55|87.75|88.78|87.98|88.88|88.08|88.54|87.74|316
1709196600000|2024-02-29 08:50:00|88.77|87.97|88.89|88.09|88.96|88.16|88.68|87.88|281
1709196900000|2024-02-29 08:55:00|88.88|88.08|88.96|88.16|88.99|88.19|88.82|88.02|192
1709197200000|2024-02-29 09:00:00|88.95|88.15|88.93|88.13|89.08|88.28|88.85|88.05|233
1709197500000|2024-02-29 09:05:00|88.95|88.15|89.19|88.39|89.23|88.43|88.94|88.14|175
1709197800000|2024-02-29 09:10:00|89.2|88.4|89.35|88.55|89.35|88.55|89.07|88.27|217
1709198100000|2024-02-29 09:15:00|89.32|88.52|89.04|88.24|89.35|88.55|88.98|88.18|201
1709198400000|2024-02-29 09:20:00|89.03|88.23|88.68|87.88|89.14|88.34|88.66|87.86|263
1709198700000|2024-02-29 09:25:00|88.69|87.89|88.6|87.8|88.9|88.1|88.56|87.76|289
1709199000000|2024-02-29 09:30:00|88.61|87.81|89.1|88.3|89.19|88.39|88.26|87.46|318
1709199300000|2024-02-29 09:35:00|89.09|88.29|89.14|88.34|89.27|88.47|89.03|88.23|173
1709199600000|2024-02-29 09:40:00|89.15|88.35|88.98|88.18|89.34|88.54|88.88|88.08|222
1709199900000|2024-02-29 09:45:00|88.99|88.19|88.85|88.05|88.99|88.19|88.84|88.04|49
1709200200000|2024-02-29 09:50:00|88.78|87.98|88.73|87.93|88.8|88|88.69|87.89|93
1709200500000|2024-02-29 09:55:00|88.72|87.92|88.69|87.89|88.72|87.92|88.61|87.81|106
1709200800000|2024-02-29 10:00:00|88.54|87.74|88.36|87.56|88.54|87.74|88.36|87.56|9
1709201100000|2024-02-29 10:05:00|88.34|87.54|88.19|87.39|88.37|87.57|88.15|87.35|259
1709201400000|2024-02-29 10:10:00|88.18|87.38|87.92|87.12|88.2|87.4|87.89|87.09|320
1709201700000|2024-02-29 10:15:00|87.91|87.11|88.17|87.37|88.3|87.5|87.74|86.94|299
1709202000000|2024-02-29 10:20:00|88.21|87.41|88.35|87.55|88.36|87.56|88.18|87.38|105
1709202300000|2024-02-29 10:25:00|88.41|87.61|88.43|87.63|88.47|87.67|88.41|87.61|10
1709202600000|2024-02-29 10:30:00|88.42|87.62|88.42|87.62|88.45|87.65|88.22|87.42|75
1709202900000|2024-02-29 10:35:00|88.41|87.61|88.44|87.64|88.45|87.65|88.31|87.51|75
1709203200000|2024-02-29 10:40:00|88.46|87.66|88.37|87.57|88.48|87.68|88.35|87.55|154
1709203500000|2024-02-29 10:45:00|88.36|87.56|88.42|87.62|88.42|87.62|88.35|87.55|37
1709203800000|2024-02-29 10:50:00|88.43|87.63|88.33|87.53|88.44|87.64|88.32|87.52|61
1709204100000|2024-02-29 10:55:00|88.34|87.54|88.42|87.62|88.49|87.69|88.23|87.43|185
1709204400000|2024-02-29 11:00:00|88.43|87.63|88.45|87.65|88.46|87.66|88.27|87.47|172
1709204700000|2024-02-29 11:05:00|88.46|87.66|88.37|87.57|88.47|87.67|88.26|87.46|157
1709205000000|2024-02-29 11:10:00|88.38|87.58|88.41|87.61|88.46|87.66|88.36|87.56|58
1709205300000|2024-02-29 11:15:00|88.38|87.58|88.42|87.62|88.49|87.69|88.37|87.57|117
1709205600000|2024-02-29 11:20:00|88.41|87.61|88.45|87.65|88.45|87.65|88.33|87.53|142
1709205900000|2024-02-29 11:25:00|88.44|87.64|88.45|87.65|88.45|87.65|88.41|87.61|26
1709206200000|2024-02-29 11:30:00|88.43|87.63|88.47|87.67|88.56|87.76|88.35|87.55|234
1709206500000|2024-02-29 11:35:00|88.48|87.68|88.37|87.57|88.59|87.79|88.34|87.54|195
1709206800000|2024-02-29 11:40:00|88.38|87.58|88.18|87.38|88.39|87.59|88.08|87.28|103
1709207100000|2024-02-29 11:45:00|88.16|87.36|88.08|87.28|88.35|87.55|87.91|87.11|134
1709207400000|2024-02-29 11:50:00|88.07|87.27|87.99|87.19|88.14|87.34|87.79|86.99|140
1709207700000|2024-02-29 11:55:00|87.96|87.16|87.84|87.04|88|87.2|87.78|86.98|133
1709208000000|2024-02-29 12:00:00|87.83|87.03|87.68|86.88|87.98|87.18|87.6|86.8|233
1709208300000|2024-02-29 12:05:00|87.69|86.89|87.39|86.59|87.77|86.97|87.24|86.44|472
1709208600000|2024-02-29 12:10:00|87.38|86.58|87.17|86.37|87.41|86.61|86.81|86.01|424
1709208900000|2024-02-29 12:15:00|87.15|86.35|87.87|87.07|87.92|87.12|87.06|86.26|479
1709209200000|2024-02-29 12:20:00|87.86|87.06|88.05|87.25|88.13|87.33|87.84|87.04|333
1709209500000|2024-02-29 12:25:00|88.04|87.24|87.77|86.97|88.05|87.25|87.68|86.88|234
1709209800000|2024-02-29 12:30:00|87.76|86.96|87.61|86.81|87.85|87.05|87.55|86.75|320
1709210100000|2024-02-29 12:35:00|87.62|86.82|87.47|86.67|87.65|86.85|87.4|86.6|247
1709210400000|2024-02-29 12:40:00|87.48|86.68|87.53|86.73|87.67|86.87|87.48|86.68|135
1709210700000|2024-02-29 12:45:00|87.51|86.71|87.72|86.92|87.77|86.97|87.47|86.67|76
1709211000000|2024-02-29 12:50:00|87.71|86.91|87.87|87.07|87.97|87.17|87.65|86.85|161
1709211300000|2024-02-29 12:55:00|87.88|87.08|87.85|87.05|87.91|87.11|87.78|86.98|138
1709211600000|2024-02-29 13:00:00|87.86|87.06|88.01|87.21|88.01|87.21|87.85|87.05|106
1709211900000|2024-02-29 13:05:00|88.03|87.23|87.96|87.16|88.18|87.38|87.94|87.14|223
1709212200000|2024-02-29 13:10:00|87.97|87.17|88.19|87.39|88.2|87.4|87.96|87.16|82
1709212800000|2024-02-29 13:20:00|88.33|87.53|88.12|87.32|88.35|87.55|87.99|87.19|228
1709213100000|2024-02-29 13:25:00|88.11|87.31|88.17|87.37|88.49|87.69|88.07|87.27|227
1709213400000|2024-02-29 13:30:00|88.16|87.36|89.11|88.31|89.14|88.34|88.16|87.36|312
1709213700000|2024-02-29 13:35:00|89.12|88.32|89.02|88.22|89.3|88.5|88.94|88.14|129
1709214000000|2024-02-29 13:40:00|89.04|88.24|88.8|88|89.2|88.4|88.68|87.88|370
1709214300000|2024-02-29 13:45:00|88.79|87.99|89.11|88.31|89.19|88.39|88.74|87.94|427
1709214600000|2024-02-29 13:50:00|89.13|88.33|89.16|88.36|89.22|88.42|88.98|88.18|211
1709215200000|2024-02-29 14:00:00|89.22|88.42|89.27|88.47|89.29|88.49|89.14|88.34|208
1709215500000|2024-02-29 14:05:00|89.29|88.49|89.33|88.53|89.45|88.65|89.29|88.49|347
1709215800000|2024-02-29 14:10:00|89.32|88.52|89.16|88.36|89.41|88.61|89.15|88.35|238
1709216100000|2024-02-29 14:15:00|89.14|88.34|89.35|88.55|89.35|88.55|89.12|88.32|150
1709216400000|2024-02-29 14:20:00|89.37|88.57|89.41|88.61|89.44|88.64|89.32|88.52|120
1709216700000|2024-02-29 14:25:00|89.4|88.6|89.56|88.76|89.56|88.76|89.4|88.6|46
1709217000000|2024-02-29 14:30:00|89.57|88.77|89.22|88.42|89.61|88.81|89.03|88.23|254
1709217300000|2024-02-29 14:35:00|89.19|88.39|88.99|88.19|89.34|88.54|88.97|88.17|202
1709217600000|2024-02-29 14:40:00|89.02|88.22|88.81|88.01|89.1|88.3|88.71|87.91|253
1709217900000|2024-02-29 14:45:00|88.82|88.02|88.75|87.95|89.02|88.22|88.56|87.76|339
1709218200000|2024-02-29 14:50:00|88.76|87.96|89.31|88.51|89.34|88.54|88.71|87.91|194
1709218500000|2024-02-29 14:55:00|89.33|88.53|89.41|88.61|89.9|89.1|89.33|88.53|177
1709218800000|2024-02-29 15:00:00|89.43|88.63|89.39|88.59|89.48|88.68|89.12|88.32|244
1709219100000|2024-02-29 15:05:00|89.4|88.6|89.21|88.41|89.43|88.63|89.04|88.24|138
1709219400000|2024-02-29 15:10:00|89.22|88.42|89.21|88.41|89.25|88.45|89.03|88.23|161
1709219700000|2024-02-29 15:15:00|89.2|88.4|89.07|88.27|89.28|88.48|89.02|88.22|138
1709220000000|2024-02-29 15:20:00|89.08|88.28|89.22|88.42|89.42|88.62|89.06|88.26|169
1709220300000|2024-02-29 15:25:00|89.19|88.39|89.28|88.48|89.48|88.68|89.18|88.38|250
1709220600000|2024-02-29 15:30:00|89.29|88.49|89.43|88.63|89.63|88.83|89.24|88.44|232
1709220900000|2024-02-29 15:35:00|89.41|88.61|89.48|88.68|89.55|88.75|89.28|88.48|240
1709221200000|2024-02-29 15:40:00|89.49|88.69|89.34|88.54|89.54|88.74|89.3|88.5|186
1709221500000|2024-02-29 15:45:00|89.33|88.53|89.49|88.69|89.54|88.74|89.1|88.3|179
1709221800000|2024-02-29 15:50:00|89.48|88.68|89.53|88.73|89.55|88.75|89.38|88.58|96
1709222100000|2024-02-29 15:55:00|89.54|88.74|89.56|88.76|89.59|88.79|89.53|88.73|17
1709222400000|2024-02-29 16:00:00|89.54|88.74|89.3|88.5|89.56|88.76|89.24|88.44|159
1709222700000|2024-02-29 16:05:00|89.29|88.49|89.4|88.6|89.59|88.79|89.29|88.49|153
1709223000000|2024-02-29 16:10:00|89.41|88.61|89.4|88.5|89.42|88.61|89.21|88.41|211
1709223300000|2024-02-29 16:15:00|89.39|88.49|88.91|88.01|89.39|88.49|88.63|87.73|394
1709223600000|2024-02-29 16:20:00|88.92|88.02|88.63|87.73|89.05|88.15|88.53|87.63|455
1709223900000|2024-02-29 16:25:00|88.64|87.74|88.15|87.25|88.71|87.81|87.93|87.03|356
1709224200000|2024-02-29 16:30:00|88.14|87.24|88.85|87.95|88.99|88.09|88.13|87.23|239
1709224500000|2024-02-29 16:35:00|88.87|87.97|88.36|87.46|88.96|88.06|88.23|87.33|339
1709224800000|2024-02-29 16:40:00|88.37|87.47|88.29|87.39|88.37|87.47|87.56|86.66|569
1709225100000|2024-02-29 16:45:00|88.3|87.4|88.52|87.62|88.86|87.96|88.19|87.29|353
1709225400000|2024-02-29 16:50:00|88.53|87.63|88.8|87.9|88.89|87.99|88.42|87.52|248
1709225700000|2024-02-29 16:55:00|88.81|87.91|88.96|88.06|89.01|88.11|88.67|87.77|225
1709226000000|2024-02-29 17:00:00|88.97|88.07|89.38|88.48|89.39|88.49|88.95|88.05|164
1709226300000|2024-02-29 17:05:00|89.39|88.49|89.2|88.3|89.88|88.98|88.98|88.08|418
1709226600000|2024-02-29 17:10:00|89.17|88.27|88.9|88|89.17|88.27|88.77|87.87|300
1709226900000|2024-02-29 17:15:00|88.91|88.01|89.44|88.54|89.59|88.69|88.89|87.99|444
1709227200000|2024-02-29 17:20:00|89.42|88.52|88.94|88.04|89.44|88.54|88.73|87.83|259
1709227500000|2024-02-29 17:25:00|88.96|88.06|88.65|87.75|89.05|88.15|88.54|87.64|321
1709227800000|2024-02-29 17:30:00|88.7|87.8|89.02|88.12|89.03|88.13|88.44|87.54|376
1709228100000|2024-02-29 17:35:00|89.03|88.13|88.65|87.75|89.2|88.3|88.49|87.59|434
1709228400000|2024-02-29 17:40:00|88.64|87.74|88.26|87.36|88.71|87.81|87.71|86.81|572
1709228700000|2024-02-29 17:45:00|88.25|87.35|88.06|87.16|88.69|87.79|87.97|87.07|474
1709229000000|2024-02-29 17:50:00|88.03|87.13|88.14|87.24|88.34|87.44|87.65|86.75|529
1709229300000|2024-02-29 17:55:00|88.12|87.22|88.44|87.54|88.63|87.73|88.11|87.21|372
1709229600000|2024-02-29 18:00:00|88.45|87.55|88.65|87.75|88.82|87.92|88.37|87.47|302
1709229900000|2024-02-29 18:05:00|88.66|87.76|89.21|88.31|89.21|88.31|88.57|87.67|267
1709230200000|2024-02-29 18:10:00|89.2|88.3|89.2|88.3|89.22|88.32|88.87|87.97|213
1709230500000|2024-02-29 18:15:00|89.21|88.31|89.2|88.3|89.23|88.33|88.86|87.96|255
1709230800000|2024-02-29 18:20:00|89.19|88.29|89.21|88.31|89.33|88.43|89.15|88.25|138
1709231100000|2024-02-29 18:25:00|89.2|88.3|88.94|88.04|89.24|88.34|88.94|88.04|213
1709231400000|2024-02-29 18:30:00|88.93|88.03|88.37|87.47|89|88.1|88.27|87.37|279
1709231700000|2024-02-29 18:35:00|88.36|87.46|88.44|87.54|88.55|87.65|88.18|87.28|325
1709232000000|2024-02-29 18:40:00|88.45|87.55|88.4|87.5|88.87|87.97|88.24|87.34|305
1709232300000|2024-02-29 18:45:00|88.43|87.53|88.39|87.49|88.52|87.62|88.21|87.31|287
1709232600000|2024-02-29 18:50:00|88.5|87.6|88.23|87.33|88.6|87.7|87.96|87.06|331
1709232900000|2024-02-29 18:55:00|88.24|87.34|88.52|87.62|88.6|87.7|88.22|87.32|370
1709233200000|2024-02-29 19:00:00|88.49|87.59|88.05|87.15|88.6|87.7|87.99|87.09|322
1709233500000|2024-02-29 19:05:00|88.06|87.16|88.15|87.25|88.4|87.5|88.06|87.16|303
1709233800000|2024-02-29 19:10:00|88.14|87.24|88.3|87.4|88.33|87.43|88.13|87.23|163
1709234100000|2024-02-29 19:15:00|88.31|87.41|88.45|87.55|88.53|87.63|88.31|87.41|179
1709234400000|2024-02-29 19:20:00|88.46|87.56|88.42|87.52|88.68|87.78|88.38|87.48|217
1709234700000|2024-02-29 19:25:00|88.44|87.54|88.58|87.68|88.6|87.7|88.42|87.52|74
1709235000000|2024-02-29 19:30:00|88.57|87.67|88.68|87.78|88.69|87.79|88.56|87.66|74
1709235300000|2024-02-29 19:35:00|88.62|87.72|88.47|87.57|88.64|87.74|88.47|87.57|14
1709235600000|2024-02-29 19:40:00|88.49|87.59|88.44|87.54|88.56|87.66|88.44|87.54|35
1709235900000|2024-02-29 19:45:00|88.45|87.55|88.53|87.63|88.56|87.66|88.43|87.53|66
1709236200000|2024-02-29 19:50:00|88.55|87.65|88.59|87.69|88.59|87.69|88.48|87.58|80
1709236500000|2024-02-29 19:55:00|88.56|87.66|88.48|87.58|88.57|87.67|88.43|87.53|60
1709236800000|2024-02-29 20:00:00|88.47|87.57|88.5|87.6|88.51|87.61|88.43|87.53|96
1709237100000|2024-02-29 20:05:00|88.51|87.61|88.52|87.62|88.61|87.71|88.43|87.53|44
1709237400000|2024-02-29 20:10:00|88.51|87.61|88.48|87.58|88.61|87.71|88.44|87.54|34
1709237700000|2024-02-29 20:15:00|88.47|87.57|88.49|87.59|88.53|87.63|88.45|87.55|65
1709238000000|2024-02-29 20:20:00|88.47|87.57|88.52|87.62|88.63|87.73|88.47|87.57|129
1709238300000|2024-02-29 20:25:00|88.51|87.61|88.64|87.74|88.66|87.76|88.46|87.56|116
1709238600000|2024-02-29 20:30:00|88.63|87.73|88.53|87.63|88.69|87.79|88.46|87.56|96
1709238900000|2024-02-29 20:35:00|88.51|87.61|88.56|87.66|88.73|87.83|88.49|87.59|159
1709239200000|2024-02-29 20:40:00|88.55|87.65|88.48|87.58|88.59|87.69|88.48|87.58|114
1709239500000|2024-02-29 20:45:00|88.49|87.59|88.53|87.63|88.56|87.66|88.48|87.58|56
1709239800000|2024-02-29 20:50:00|88.51|87.61|88.5|87.6|88.55|87.65|88.5|87.6|7
1709240100000|2024-02-29 20:55:00|88.51|87.61|88.53|87.63|88.59|87.69|88.49|87.59|46
1709240400000|2024-02-29 21:00:00|88.49|87.59|88.4|87.5|88.66|87.76|88.39|87.49|252
1709240700000|2024-02-29 21:05:00|88.41|87.51|87.51|86.61|88.42|87.52|87.51|86.61|316
1709241000000|2024-02-29 21:10:00|87.52|86.62|87.79|86.89|87.81|86.91|87.23|86.33|366
1709241300000|2024-02-29 21:15:00|87.78|86.88|87.67|86.77|87.8|86.9|87.54|86.64|245
1709241600000|2024-02-29 21:20:00|87.66|86.76|86.69|85.79|87.77|86.87|86.69|85.79|305
1709241900000|2024-02-29 21:25:00|86.71|85.81|86.71|85.81|87.19|86.29|86.68|85.78|355
1709242200000|2024-02-29 21:30:00|86.69|85.79|86.56|85.66|86.99|86.09|86.5|85.6|462
1709242500000|2024-02-29 21:35:00|86.55|85.65|86.41|85.51|86.72|85.82|85.68|84.78|581
1709242800000|2024-02-29 21:40:00|86.4|85.5|86.43|85.53|86.76|85.86|86.22|85.32|326
1709243100000|2024-02-29 21:45:00|86.42|85.52|86.21|85.31|86.52|85.62|85.82|84.92|488
1709243400000|2024-02-29 21:50:00|86.23|85.33|86.63|85.73|86.65|85.75|86.13|85.23|244
1709243700000|2024-02-29 21:55:00|86.65|85.75|86.84|85.94|86.84|85.94|86.65|85.75|120
1709244000000|2024-02-29 22:00:00|86.86|85.96|86.41|85.51|87.01|86.11|86.27|85.37|374
1709244300000|2024-02-29 22:05:00|86.42|85.52|86.22|85.32|86.52|85.62|86.18|85.28|375
1709244600000|2024-02-29 22:10:00|86.21|85.31|86.42|85.52|86.57|85.67|86.19|85.29|298
1709244900000|2024-02-29 22:15:00|86.43|85.53|85.7|84.8|86.53|85.63|85.7|84.8|316
1709245200000|2024-02-29 22:20:00|85.69|84.79|85.67|84.77|85.75|84.85|85.37|84.47|333
1709245500000|2024-02-29 22:25:00|85.68|84.78|84.99|84.09|85.85|84.95|84.98|84.08|270
1709245800000|2024-02-29 22:30:00|85|84.1|85.24|84.34|85.55|84.65|85|84.1|299
1709246100000|2024-02-29 22:35:00|85.23|84.33|84.67|83.77|85.24|84.34|84.27|83.37|276
1709246400000|2024-02-29 22:40:00|84.68|83.78|84.22|83.32|84.78|83.88|84.2|83.3|177
1709246700000|2024-02-29 22:45:00|84.23|83.33|84.94|84.04|84.95|84.05|84.22|83.32|147
1709247000000|2024-02-29 22:50:00|84.95|84.05|85.19|84.29|85.21|84.31|84.81|83.91|177
1709247300000|2024-02-29 22:55:00|85.2|84.3|85.15|84.25|85.24|84.34|85.05|84.15|146
1709247600000|2024-02-29 23:00:00|85.16|84.26|85.5|84.6|85.5|84.6|85.16|84.26|134
1709247900000|2024-02-29 23:05:00|85.51|84.61|85.64|84.74|85.73|84.83|85.5|84.6|92
1709248200000|2024-02-29 23:10:00|85.65|84.75|86.19|85.29|86.19|85.29|85.65|84.75|164
1709248500000|2024-02-29 23:15:00|86.17|85.27|86.42|85.52|86.43|85.53|86.12|85.22|144
1709248800000|2024-02-29 23:20:00|86.46|85.56|86.64|85.74|86.66|85.76|86.44|85.54|55
1709249100000|2024-02-29 23:25:00|86.65|85.75|86.68|85.78|86.71|85.81|86.57|85.67|122
1709249400000|2024-02-29 23:30:00|86.69|85.79|86.57|85.67|86.78|85.88|86.47|85.57|130
1709249700000|2024-02-29 23:35:00|86.58|85.68|86.77|85.87|86.78|85.88|86.56|85.66|141
1709250000000|2024-02-29 23:40:00|86.76|85.86|86.76|85.86|86.78|85.88|86.66|85.76|105
1709250300000|2024-02-29 23:45:00|86.76|85.86|86.86|85.96|86.9|86|86.75|85.85|88
1709250600000|2024-02-29 23:50:00|86.85|85.95|86.68|85.78|86.86|85.96|86.67|85.77|144
1709250900000|2024-02-29 23:55:00|86.69|85.79|86.65|85.75|86.71|85.81|86.38|85.48|176
1709251200000|2024-03-01 00:00:00|86.66|85.76|86.37|85.47|86.82|85.92|86.33|85.43|198
1709251500000|2024-03-01 00:05:00|86.38|85.48|86.59|85.69|86.61|85.71|86.38|85.48|180
1709251800000|2024-03-01 00:10:00|86.6|85.7|86.48|85.58|86.64|85.74|86.45|85.55|105
1709252100000|2024-03-01 00:15:00|86.47|85.57|86.63|85.73|86.67|85.77|86.29|85.39|216
1709252400000|2024-03-01 00:20:00|86.62|85.72|86.7|85.8|86.7|85.8|86.41|85.51|186
1709252700000|2024-03-01 00:25:00|86.69|85.79|86.66|85.76|86.8|85.9|86.65|85.75|249
1709253000000|2024-03-01 00:30:00|86.67|85.77|86.81|85.91|86.97|86.07|86.66|85.76|211
1709253300000|2024-03-01 00:35:00|86.79|85.89|87.07|86.17|87.07|86.17|86.77|85.87|154
1709253600000|2024-03-01 00:40:00|87.06|86.16|87.16|86.26|87.2|86.3|87|86.1|149
1709253900000|2024-03-01 00:45:00|87.15|86.25|87.31|86.41|87.31|86.41|87.12|86.22|128
1709254200000|2024-03-01 00:50:00|87.3|86.4|87.42|86.52|87.43|86.53|87.25|86.35|132
1709254500000|2024-03-01 00:55:00|87.41|86.51|87.45|86.55|87.55|86.65|87.35|86.45|71
1709254800000|2024-03-01 01:00:00|87.44|86.54|87.25|86.35|87.44|86.54|87.14|86.24|224
1709255100000|2024-03-01 01:05:00|87.24|86.34|87.04|86.14|87.27|86.37|87.01|86.11|156
1709255400000|2024-03-01 01:10:00|87.03|86.13|87.44|86.54|87.45|86.55|87.03|86.13|239
1709255700000|2024-03-01 01:15:00|87.43|86.53|87.5|86.6|87.55|86.65|87.36|86.46|167
1709256000000|2024-03-01 01:20:00|87.54|86.64|87.56|86.66|87.57|86.67|87.52|86.62|46
1709256300000|2024-03-01 01:25:00|87.57|86.67|87.7|86.8|87.8|86.9|87.56|86.66|127
1709256600000|2024-03-01 01:30:00|87.69|86.79|87.15|86.25|87.69|86.79|87.11|86.21|251
1709256900000|2024-03-01 01:35:00|87.16|86.26|87.44|86.54|87.48|86.58|87.15|86.25|230
1709257200000|2024-03-01 01:40:00|87.45|86.55|87.67|86.77|87.71|86.81|87.44|86.54|247
1709257500000|2024-03-01 01:45:00|87.66|86.76|87.76|86.86|87.8|86.9|87.38|86.48|271
1709257800000|2024-03-01 01:50:00|87.77|86.87|87.85|86.95|87.85|86.95|87.62|86.72|195
1709258100000|2024-03-01 01:55:00|87.87|86.97|87.74|86.84|87.87|86.97|87.73|86.83|209
1709258400000|2024-03-01 02:00:00|87.73|86.83|87.98|87.08|87.98|87.08|87.69|86.79|136
1709258700000|2024-03-01 02:05:00|87.99|87.09|87.58|86.68|88.04|87.14|87.33|86.43|179
1709259000000|2024-03-01 02:10:00|87.57|86.67|87.28|86.38|87.59|86.69|87.25|86.35|260
1709259300000|2024-03-01 02:15:00|87.27|86.37|87.1|86.2|87.48|86.58|87.08|86.18|200
1709259600000|2024-03-01 02:20:00|87.22|86.32|87.34|86.44|87.36|86.46|87.22|86.32|7
1709259900000|2024-03-01 02:25:00|87.33|86.43|87.31|86.41|87.39|86.49|87.16|86.26|180
1709260200000|2024-03-01 02:30:00|87.32|86.42|87.38|86.48|87.58|86.68|87.26|86.36|283
1709260500000|2024-03-01 02:35:00|87.39|86.49|87.17|86.27|87.44|86.54|87.17|86.27|155
1709260800000|2024-03-01 02:40:00|87.36|86.46|87.56|86.66|87.56|86.66|87.36|86.46|4
1709261100000|2024-03-01 02:45:00|87.55|86.65|87.38|86.48|87.55|86.65|87.26|86.36|157
1709261400000|2024-03-01 02:50:00|87.39|86.49|87.55|86.65|87.56|86.66|87.26|86.36|210
1709261700000|2024-03-01 02:55:00|87.56|86.66|87.76|86.86|87.84|86.94|87.55|86.65|173
1709262000000|2024-03-01 03:00:00|87.75|86.85|88.06|87.16|88.08|87.18|87.68|86.78|169
1709262300000|2024-03-01 03:05:00|88.07|87.17|88.18|87.28|88.28|87.38|88.07|87.17|240
1709262600000|2024-03-01 03:10:00|88.17|87.27|88.08|87.18|88.2|87.3|87.98|87.08|231
1709262900000|2024-03-01 03:15:00|88.07|87.17|88.18|87.28|88.24|87.34|88|87.1|235
1709263200000|2024-03-01 03:20:00|88.17|87.27|87.94|87.04|88.26|87.36|87.91|87.01|157
1709263500000|2024-03-01 03:25:00|87.84|86.94|87.55|86.65|87.84|86.94|87.48|86.58|261
1709263800000|2024-03-01 03:30:00|87.54|86.64|87.56|86.66|87.75|86.85|87.33|86.43|283
1709264100000|2024-03-01 03:35:00|87.55|86.65|87.62|86.72|88.08|87.18|87.54|86.64|247
1709264400000|2024-03-01 03:40:00|87.63|86.73|87.79|86.89|87.87|86.97|87.63|86.73|167
1709264700000|2024-03-01 03:45:00|87.8|86.9|87.92|87.02|87.95|87.05|87.78|86.88|127
1709265000000|2024-03-01 03:50:00|87.93|87.03|87.98|87.08|87.98|87.08|87.88|86.98|146
1709265300000|2024-03-01 03:55:00|87.97|87.07|87.86|86.96|87.98|87.08|87.85|86.95|110
1709265600000|2024-03-01 04:00:00|87.85|86.95|88|87.1|88.08|87.18|87.84|86.94|118
1709265900000|2024-03-01 04:05:00|87.99|87.09|87.91|87.01|88.04|87.14|87.87|86.97|104
1709266200000|2024-03-01 04:10:00|87.9|87|87.96|87.06|87.97|87.07|87.84|86.94|73
1709266500000|2024-03-01 04:15:00|87.97|87.07|87.98|87.08|88.08|87.18|87.94|87.04|121
1709266800000|2024-03-01 04:20:00|87.99|87.09|87.97|87.07|88.13|87.23|87.96|87.06|155
1709267100000|2024-03-01 04:25:00|87.96|87.06|87.98|87.08|88.06|87.16|87.94|87.04|180
1709267400000|2024-03-01 04:30:00|88|87.1|88.03|87.13|88.07|87.17|87.98|87.08|104
1709267700000|2024-03-01 04:35:00|88.01|87.11|88.01|87.11|88.01|87.11|88.01|87.11|1
1709268000000|2024-03-01 04:40:00|87.93|87.03|87.94|87.04|87.96|87.06|87.82|86.92|142
1709268300000|2024-03-01 04:45:00|87.93|87.03|88.05|87.15|88.12|87.22|87.84|86.94|174
1709268600000|2024-03-01 04:50:00|88.06|87.16|88.06|87.16|88.09|87.19|87.97|87.07|153
1709268900000|2024-03-01 04:55:00|88.05|87.15|87.94|87.04|88.08|87.18|87.88|86.98|78
1709269200000|2024-03-01 05:00:00|87.93|87.03|87.88|86.98|87.98|87.08|87.73|86.83|157
1709269500000|2024-03-01 05:05:00|87.89|86.99|87.92|87.02|88.04|87.14|87.77|86.87|185
1709269800000|2024-03-01 05:10:00|87.94|87.04|87.96|87.06|88.04|87.14|87.81|86.91|136
1709270100000|2024-03-01 05:15:00|87.97|87.07|88.11|87.21|88.11|87.21|87.88|86.98|161
1709270400000|2024-03-01 05:20:00|88.12|87.22|87.96|87.06|88.16|87.26|87.94|87.04|139
1709270700000|2024-03-01 05:25:00|87.97|87.07|87.85|86.95|88.03|87.13|87.84|86.94|135
1709271000000|2024-03-01 05:30:00|87.84|86.94|87.88|86.98|87.97|87.07|87.75|86.85|175
1709271300000|2024-03-01 05:35:00|87.89|86.99|87.97|87.07|87.97|87.07|87.84|86.94|134
1709271600000|2024-03-01 05:40:00|87.98|87.08|87.76|86.86|88.03|87.13|87.69|86.79|160
1709271900000|2024-03-01 05:45:00|87.78|86.88|87.66|86.76|87.79|86.89|87.63|86.73|111
1709272200000|2024-03-01 05:50:00|87.67|86.77|87.59|86.69|87.81|86.91|87.59|86.69|118
1709272500000|2024-03-01 05:55:00|87.6|86.7|87.6|86.7|87.66|86.76|87.55|86.65|66
1709272800000|2024-03-01 06:00:00|87.61|86.71|87.68|86.78|87.68|86.78|87.54|86.64|83
1709273100000|2024-03-01 06:05:00|87.67|86.77|87.85|86.95|87.85|86.95|87.49|86.59|183
1709273400000|2024-03-01 06:10:00|87.84|86.94|88.16|87.26|88.21|87.31|87.81|86.91|141
1709273700000|2024-03-01 06:15:00|88.15|87.25|88.13|87.23|88.16|87.26|87.86|86.96|309
1709274000000|2024-03-01 06:20:00|88.12|87.22|88.08|87.18|88.13|87.23|88.03|87.13|127
1709274300000|2024-03-01 06:25:00|88.07|87.17|87.95|87.05|88.14|87.24|87.77|86.87|206
1709274600000|2024-03-01 06:30:00|87.93|87.03|87.73|86.83|87.93|87.03|87.57|86.67|215
1709274900000|2024-03-01 06:35:00|87.75|86.85|87.72|86.82|87.77|86.87|87.49|86.59|158
1709275200000|2024-03-01 06:40:00|87.73|86.83|87.81|86.91|87.83|86.93|87.73|86.83|108
1709275500000|2024-03-01 06:45:00|87.8|86.9|87.76|86.86|87.91|87.01|87.69|86.79|101
1709275800000|2024-03-01 06:50:00|87.75|86.85|87.79|86.89|87.87|86.97|87.72|86.82|106
1709276100000|2024-03-01 06:55:00|87.8|86.9|87.84|86.94|87.9|87|87.7|86.8|92
1709276400000|2024-03-01 07:00:00|87.83|86.93|87.84|86.94|87.93|87.03|87.83|86.93|50
1709276700000|2024-03-01 07:05:00|87.85|86.95|87.77|86.87|87.9|87|87.74|86.84|73
1709277000000|2024-03-01 07:10:00|87.78|86.88|87.81|86.91|87.89|86.99|87.78|86.88|54
1709277300000|2024-03-01 07:15:00|87.82|86.92|87.84|86.94|87.91|87.01|87.76|86.86|89
1709277600000|2024-03-01 07:20:00|87.85|86.95|87.9|87|87.97|87.07|87.81|86.91|77
1709277900000|2024-03-01 07:25:00|87.91|87.01|87.71|86.81|87.93|87.03|87.7|86.8|89
1709278200000|2024-03-01 07:30:00|87.7|86.8|87.73|86.83|87.76|86.86|87.59|86.69|107
1709278500000|2024-03-01 07:35:00|87.72|86.82|87.49|86.59|87.73|86.83|87.48|86.58|97
1709278800000|2024-03-01 07:40:00|87.48|86.58|87.23|86.33|87.57|86.67|87.19|86.29|187
1709279100000|2024-03-01 07:45:00|87.25|86.35|87.49|86.59|87.51|86.61|87.1|86.2|242
1709279400000|2024-03-01 07:50:00|87.48|86.58|87.29|86.39|87.5|86.6|87.1|86.2|255
1709279700000|2024-03-01 07:55:00|87.3|86.4|87.1|86.2|87.32|86.42|87.09|86.19|180
1709280000000|2024-03-01 08:00:00|87.07|86.17|87.17|86.27|87.19|86.29|87.02|86.12|169
1709280300000|2024-03-01 08:05:00|87.18|86.28|87.01|86.11|87.19|86.29|86.82|85.92|110
1709280600000|2024-03-01 08:10:00|87.02|86.12|87.07|86.17|87.12|86.22|86.99|86.09|175
1709280900000|2024-03-01 08:15:00|87.08|86.18|87.41|86.51|87.41|86.51|87.08|86.18|121
1709281200000|2024-03-01 08:20:00|87.4|86.5|87.41|86.51|87.5|86.6|87.38|86.48|130
1709281500000|2024-03-01 08:25:00|87.4|86.5|87.44|86.54|87.45|86.55|87.31|86.41|131
1709281800000|2024-03-01 08:30:00|87.43|86.53|87.57|86.67|87.58|86.68|87.26|86.36|116
1709282100000|2024-03-01 08:35:00|87.58|86.68|87.8|86.9|87.88|86.98|87.57|86.67|188
1709282400000|2024-03-01 08:40:00|87.79|86.89|88.11|87.21|88.13|87.23|87.79|86.89|220
1709282700000|2024-03-01 08:45:00|88.12|87.22|87.98|87.08|88.17|87.27|87.96|87.06|194
1709283000000|2024-03-01 08:50:00|87.97|87.07|88.07|87.17|88.12|87.22|87.97|87.07|163
1709283300000|2024-03-01 08:55:00|88.06|87.16|88.06|87.16|88.1|87.2|87.9|87|166
1709283600000|2024-03-01 09:00:00|88.05|87.15|88.16|87.26|88.21|87.31|88.02|87.12|141
1709283900000|2024-03-01 09:05:00|88.17|87.27|88.23|87.33|88.25|87.35|88.16|87.26|61
1709284200000|2024-03-01 09:10:00|88.24|87.34|88.16|87.26|88.32|87.42|88.16|87.26|94
1709284500000|2024-03-01 09:15:00|88.15|87.25|88.16|87.26|88.18|87.28|88.09|87.19|64
1709284800000|2024-03-01 09:20:00|88.17|87.27|88.18|87.28|88.27|87.37|88.16|87.26|84
1709285100000|2024-03-01 09:25:00|88.17|87.27|88.31|87.41|88.31|87.41|88.17|87.27|33
1709285400000|2024-03-01 09:30:00|88.3|87.4|88.28|87.38|88.37|87.47|88.21|87.31|109
1709285700000|2024-03-01 09:35:00|88.29|87.39|88.27|87.37|88.36|87.46|88.2|87.3|102
1709286000000|2024-03-01 09:40:00|88.28|87.38|88.45|87.55|88.46|87.56|88.28|87.38|47
1709286300000|2024-03-01 09:45:00|88.48|87.58|88.46|87.56|88.54|87.64|88.41|87.51|57
1709286600000|2024-03-01 09:50:00|88.45|87.55|88.47|87.57|88.49|87.59|88.43|87.53|30
1709286900000|2024-03-01 09:55:00|88.48|87.58|88.54|87.64|88.54|87.64|88.44|87.54|55
1709287200000|2024-03-01 10:00:00|88.53|87.63|88.54|87.64|88.54|87.64|88.47|87.57|18
1709287500000|2024-03-01 10:05:00|88.55|87.65|88.45|87.55|88.55|87.65|88.41|87.51|33
1709288100000|2024-03-01 10:15:00|88.41|87.51|88.46|87.56|88.46|87.56|88.38|87.48|39
1709288400000|2024-03-01 10:20:00|88.48|87.58|88.55|87.65|88.66|87.76|88.48|87.58|66
1709288700000|2024-03-01 10:25:00|88.54|87.64|88.65|87.75|88.65|87.75|88.49|87.59|26
1709289000000|2024-03-01 10:30:00|88.65|87.75|88.73|87.83|88.73|87.83|88.63|87.73|20
1709289300000|2024-03-01 10:35:00|88.74|87.84|88.7|87.8|88.75|87.85|88.54|87.64|87
1709289600000|2024-03-01 10:40:00|88.68|87.78|88.66|87.76|88.68|87.78|88.55|87.65|52
1709289900000|2024-03-01 10:45:00|88.65|87.75|88.39|87.49|88.68|87.78|88.35|87.45|121
1709290200000|2024-03-01 10:50:00|88.4|87.5|88.5|87.6|88.54|87.64|88.38|87.48|123
1709290500000|2024-03-01 10:55:00|88.51|87.61|88.55|87.65|88.59|87.69|88.51|87.61|96
1709290800000|2024-03-01 11:00:00|88.61|87.71|88.68|87.78|88.68|87.78|88.61|87.71|3
1709291100000|2024-03-01 11:05:00|88.69|87.79|88.76|87.86|88.78|87.88|88.68|87.78|108
1709291400000|2024-03-01 11:10:00|88.75|87.85|88.74|87.84|88.76|87.86|88.69|87.79|59
1709291700000|2024-03-01 11:15:00|88.75|87.85|88.69|87.79|88.76|87.86|88.67|87.77|79
1709292000000|2024-03-01 11:20:00|88.7|87.8|88.54|87.64|88.71|87.81|88.49|87.59|73
1709292300000|2024-03-01 11:25:00|88.53|87.63|88.53|87.63|88.55|87.65|88.47|87.57|44
1709292600000|2024-03-01 11:30:00|88.51|87.61|88.31|87.41|88.54|87.64|88.17|87.27|103
1709292900000|2024-03-01 11:35:00|88.3|87.4|88.29|87.39|88.35|87.45|88.18|87.28|66
1709293200000|2024-03-01 11:40:00|88.3|87.4|88.55|87.65|88.55|87.65|88.29|87.39|87
1709293500000|2024-03-01 11:45:00|88.54|87.64|88.35|87.45|88.54|87.64|88.28|87.38|58
1709293800000|2024-03-01 11:50:00|88.36|87.46|88.54|87.64|88.55|87.65|88.36|87.46|41
1709294100000|2024-03-01 11:55:00|88.53|87.63|88.52|87.62|88.54|87.64|88.46|87.56|41
1709294400000|2024-03-01 12:00:00|88.48|87.58|88.57|87.67|88.59|87.69|88.35|87.45|70
1709294700000|2024-03-01 12:05:00|88.58|87.68|88.83|87.93|88.84|87.94|88.58|87.68|56
1709295000000|2024-03-01 12:10:00|88.85|87.95|89.03|88.13|89.03|88.13|88.83|87.93|25
1709295300000|2024-03-01 12:15:00|89.04|88.14|89.25|88.35|89.33|88.43|89.03|88.13|39
1709295600000|2024-03-01 12:20:00|89.21|88.31|89.05|88.15|89.24|88.34|89.01|88.11|27
1709295900000|2024-03-01 12:25:00|89.03|88.13|88.95|88.05|89.07|88.17|88.93|88.03|43
1709296200000|2024-03-01 12:30:00|88.96|88.06|88.95|88.05|88.97|88.07|88.95|88.05|6
1709296500000|2024-03-01 12:35:00|88.96|88.06|88.97|88.07|89|88.1|88.93|88.03|45
1709296800000|2024-03-01 12:40:00|88.95|88.05|89.05|88.15|89.13|88.23|88.95|88.05|132
1709297100000|2024-03-01 12:45:00|89.06|88.16|88.93|88.03|89.16|88.26|88.87|87.97|61
1709297400000|2024-03-01 12:50:00|88.94|88.04|88.94|88.04|88.94|88.04|88.94|88.04|1
1709297700000|2024-03-01 12:55:00|88.95|88.05|88.82|87.92|88.95|88.05|88.64|87.74|85
1709298000000|2024-03-01 13:00:00|88.83|87.93|88.95|88.05|88.95|88.05|88.75|87.85|146
1709298300000|2024-03-01 13:05:00|88.96|88.06|88.98|88.08|89.13|88.23|88.93|88.03|114
1709298600000|2024-03-01 13:10:00|89|88.1|88.94|88.04|89.01|88.11|88.94|88.04|16
1709298900000|2024-03-01 13:15:00|88.95|88.05|88.91|88.01|89.03|88.13|88.87|87.97|43
1709299200000|2024-03-01 13:20:00|88.92|88.02|88.91|88.01|89.02|88.12|88.84|87.94|114
1709299500000|2024-03-01 13:25:00|88.92|88.02|88.98|88.08|89.02|88.12|88.91|88.01|135
1709299800000|2024-03-01 13:30:00|88.99|88.09|88.99|88.09|89.08|88.18|88.95|88.05|89
1709300100000|2024-03-01 13:35:00|89|88.1|89.05|88.15|89.07|88.17|88.93|88.03|127
1709300400000|2024-03-01 13:40:00|89.04|88.14|89.06|88.16|89.14|88.24|89.02|88.12|115
1709300700000|2024-03-01 13:45:00|89.07|88.17|88.99|88.09|89.11|88.21|88.93|88.03|94
1709301000000|2024-03-01 13:50:00|88.98|88.08|88.99|88.09|89.06|88.16|88.96|88.06|94
1709301300000|2024-03-01 13:55:00|88.98|88.08|89.03|88.13|89.07|88.17|88.98|88.08|87
1709301600000|2024-03-01 14:00:00|89.02|88.12|89.06|88.16|89.08|88.18|88.96|88.06|118
1709301900000|2024-03-01 14:05:00|89.05|88.15|88.91|88.01|89.09|88.19|88.91|88.01|111
1709302200000|2024-03-01 14:10:00|88.92|88.02|88.76|87.86|88.96|88.06|88.76|87.86|71
1709302500000|2024-03-01 14:15:00|88.74|87.84|88.57|87.67|88.74|87.84|88.56|87.66|122
1709302800000|2024-03-01 14:20:00|88.58|87.68|88.72|87.82|88.75|87.85|88.55|87.65|160
1709303100000|2024-03-01 14:25:00|88.73|87.83|88.85|87.95|88.89|87.99|88.73|87.83|146
1709303400000|2024-03-01 14:30:00|88.86|87.96|88.41|87.51|88.95|88.05|88.41|87.51|263
1709303700000|2024-03-01 14:35:00|88.42|87.52|88.6|87.7|88.63|87.73|88.09|87.19|401
1709304000000|2024-03-01 14:40:00|88.59|87.69|88.41|87.51|88.6|87.7|87.87|86.97|519
1709304300000|2024-03-01 14:45:00|88.42|87.52|88.12|87.22|88.45|87.55|88.03|87.13|427
1709304600000|2024-03-01 14:50:00|88.11|87.21|88.48|87.58|88.62|87.72|88.1|87.2|328
1709304900000|2024-03-01 14:55:00|88.49|87.59|88.68|87.78|88.68|87.78|88.49|87.59|264
1709305200000|2024-03-01 15:00:00|88.7|87.8|88.6|87.7|88.77|87.87|88.55|87.65|299
1709305500000|2024-03-01 15:05:00|88.61|87.71|88.2|87.3|88.66|87.76|88.18|87.28|292
1709305800000|2024-03-01 15:10:00|88.22|87.32|88.44|87.54|88.5|87.6|88.22|87.32|269
1709306100000|2024-03-01 15:15:00|88.43|87.53|88.2|87.3|88.52|87.62|88.13|87.23|347
1709306400000|2024-03-01 15:20:00|88.21|87.31|88.2|87.3|88.37|87.47|88.16|87.26|184
1709306700000|2024-03-01 15:25:00|88.19|87.29|88.19|87.29|88.29|87.39|88.18|87.28|235
1709307000000|2024-03-01 15:30:00|88.2|87.3|88.15|87.25|88.29|87.39|88.06|87.16|238
1709307300000|2024-03-01 15:35:00|88.16|87.26|87.96|87.06|88.19|87.29|87.79|86.89|250
1709307600000|2024-03-01 15:40:00|87.99|87.09|88.06|87.16|88.09|87.19|87.77|86.87|173
1709307900000|2024-03-01 15:45:00|88.08|87.18|87.79|86.89|88.19|87.29|87.72|86.82|275
1709308200000|2024-03-01 15:50:00|87.78|86.88|87.68|86.78|87.9|87|87.57|86.67|301
1709308500000|2024-03-01 15:55:00|87.67|86.77|87.77|86.87|87.82|86.92|87.59|86.69|217
1709308800000|2024-03-01 16:00:00|87.75|86.85|87.9|87|87.91|87.01|87.73|86.83|265
1709309100000|2024-03-01 16:05:00|87.91|87.01|87.91|87.01|88.01|87.11|87.79|86.89|234
1709309400000|2024-03-01 16:10:00|87.9|87|88.1|87.2|88.12|87.22|87.88|86.98|110
1709309700000|2024-03-01 16:15:00|88.11|87.21|87.77|86.87|88.2|87.3|87.68|86.78|167
1709310000000|2024-03-01 16:20:00|87.76|86.86|88.1|87.2|88.18|87.28|87.74|86.84|172
1709310300000|2024-03-01 16:25:00|88.11|87.21|88.07|87.17|88.26|87.36|88.07|87.17|173
1709310600000|2024-03-01 16:30:00|88.08|87.18|87.69|86.79|88.09|87.19|87.67|86.77|180
1709310900000|2024-03-01 16:35:00|87.7|86.8|87.62|86.72|87.88|86.98|87.61|86.71|178
1709311200000|2024-03-01 16:40:00|87.61|86.71|87.9|87|87.92|87.02|87.61|86.71|94
1709311500000|2024-03-01 16:45:00|87.89|86.99|87.99|87.09|88|87.1|87.65|86.75|257
1709311800000|2024-03-01 16:50:00|88.01|87.11|87.9|87|88.01|87.11|87.73|86.83|124
1709312100000|2024-03-01 16:55:00|87.89|86.99|87.73|86.83|87.99|87.09|87.73|86.83|165
1709312400000|2024-03-01 17:00:00|87.74|86.84|88.06|87.16|88.11|87.21|87.74|86.84|167
1709312700000|2024-03-01 17:05:00|88.07|87.17|88.18|87.28|88.19|87.29|88.04|87.14|161
1709313000000|2024-03-01 17:10:00|88.19|87.29|88.28|87.38|88.33|87.43|88.13|87.23|137
1709313300000|2024-03-01 17:15:00|88.29|87.39|88.44|87.54|88.53|87.63|88.27|87.37|216
1709313600000|2024-03-01 17:20:00|88.43|87.53|88.59|87.69|88.6|87.7|88.33|87.43|115
1709313900000|2024-03-01 17:25:00|88.58|87.68|88.47|87.57|88.66|87.76|88.46|87.56|106
1709314200000|2024-03-01 17:30:00|88.48|87.58|88.68|87.78|88.73|87.83|88.48|87.58|134
1709314500000|2024-03-01 17:35:00|88.67|87.77|88.67|87.77|88.75|87.85|88.65|87.75|113
1709314800000|2024-03-01 17:40:00|88.66|87.76|88.8|87.9|88.81|87.91|88.66|87.76|89
1709315100000|2024-03-01 17:45:00|88.81|87.91|88.9|88|88.91|88.01|88.75|87.85|77
1709315400000|2024-03-01 17:50:00|88.91|88.01|88.91|88.01|88.94|88.04|88.91|88.01|74
1709315700000|2024-03-01 17:55:00|88.9|88|88.88|87.98|88.97|88.07|88.85|87.95|76
1709316000000|2024-03-01 18:00:00|88.89|87.99|88.74|87.84|88.9|88|88.59|87.69|162
1709316300000|2024-03-01 18:05:00|88.75|87.85|88.67|87.77|88.94|88.04|88.67|87.77|135
1709316600000|2024-03-01 18:10:00|88.68|87.78|88.64|87.74|88.75|87.85|88.62|87.72|99
1709316900000|2024-03-01 18:15:00|88.65|87.75|88.83|87.93|88.85|87.95|88.5|87.6|120
1709317200000|2024-03-01 18:20:00|88.82|87.92|88.88|87.98|89.06|88.16|88.8|87.9|144
1709317500000|2024-03-01 18:25:00|88.89|87.99|89.2|88.3|89.2|88.3|88.85|87.95|104
1709317800000|2024-03-01 18:30:00|89.21|88.31|89.2|88.3|89.27|88.37|89.16|88.26|88
1709318100000|2024-03-01 18:35:00|89.21|88.31|89.01|88.11|89.23|88.33|89.01|88.11|70
1709318400000|2024-03-01 18:40:00|89|88.1|88.99|88.09|89.06|88.16|88.92|88.02|143
1709318700000|2024-03-01 18:45:00|88.98|88.08|88.86|87.96|89.06|88.16|88.82|87.92|201
1709319000000|2024-03-01 18:50:00|88.85|87.95|88.86|87.96|88.93|88.03|88.79|87.89|69
1709319300000|2024-03-01 18:55:00|88.84|87.94|88.9|88|88.94|88.04|88.83|87.93|53
1709319600000|2024-03-01 19:00:00|88.92|88.02|88.92|88.02|89.05|88.15|88.9|88|120
1709319900000|2024-03-01 19:05:00|88.91|88.01|88.93|88.03|89.01|88.11|88.88|87.98|72
1709320200000|2024-03-01 19:10:00|88.92|88.02|88.82|87.92|88.93|88.03|88.81|87.91|33
1709320500000|2024-03-01 19:15:00|88.81|87.91|88.91|88.01|88.94|88.04|88.79|87.89|34
1709320800000|2024-03-01 19:20:00|88.9|88|89.02|88.12|89.02|88.12|88.85|87.95|47
1709321100000|2024-03-01 19:25:00|89.13|88.23|89.05|88.15|89.13|88.23|89.04|88.14|6
1709321400000|2024-03-01 19:30:00|89.04|88.14|88.96|88.06|89.04|88.14|88.91|88.01|43
1709321700000|2024-03-01 19:35:00|88.97|88.07|89.17|88.27|89.21|88.31|88.97|88.07|24
1709322000000|2024-03-01 19:40:00|89.16|88.26|89.18|88.28|89.19|88.29|89.08|88.18|29
1709322300000|2024-03-01 19:45:00|89.19|88.29|89.07|88.17|89.19|88.29|89|88.1|53
1709322600000|2024-03-01 19:50:00|89.08|88.18|88.99|88.09|89.15|88.25|88.91|88.01|51
1709322900000|2024-03-01 19:55:00|89.07|88.17|89.1|88.2|89.16|88.26|89.06|88.16|22
1709323200000|2024-03-01 20:00:00|89.11|88.21|89|88.1|89.17|88.27|89|88.1|51
1709323500000|2024-03-01 20:05:00|89.02|88.12|89.12|88.22|89.13|88.23|88.95|88.05|50
1709323800000|2024-03-01 20:10:00|89.13|88.23|88.96|88.06|89.13|88.23|88.95|88.05|34
1709324100000|2024-03-01 20:15:00|88.91|88.01|88.79|87.89|88.91|88.01|88.77|87.87|82
1709324400000|2024-03-01 20:20:00|88.8|87.9|89.04|88.14|89.04|88.14|88.75|87.85|82
1709324700000|2024-03-01 20:25:00|89.03|88.13|89.06|88.16|89.07|88.17|89|88.1|34
1709325000000|2024-03-01 20:30:00|89.07|88.17|89.04|88.14|89.18|88.28|89.04|88.14|28
1709325300000|2024-03-01 20:35:00|89.24|88.34|89.25|88.35|89.26|88.36|89.24|88.34|10
1709325600000|2024-03-01 20:40:00|89.24|88.34|89.13|88.23|89.26|88.36|89.11|88.21|33
1709325900000|2024-03-01 20:45:00|89.14|88.24|89.01|88.11|89.2|88.3|89|88.1|34
1709326200000|2024-03-01 20:50:00|89.02|88.12|89.16|88.26|89.17|88.27|88.98|88.08|96
1709326500000|2024-03-01 20:55:00|89.15|88.25|89.21|88.31|89.3|88.4|89.14|88.24|51
1709326800000|2024-03-01 21:00:00|89.2|88.3|88.93|88.03|89.21|88.31|88.89|87.99|250
1709327100000|2024-03-01 21:05:00|88.91|88.01|89.12|88.22|89.12|88.22|88.9|88|367
1709327400000|2024-03-01 21:10:00|89.11|88.21|89.33|88.43|89.33|88.43|89.1|88.2|359
1709327700000|2024-03-01 21:15:00|89.32|88.42|89.6|88.7|89.6|88.7|89.28|88.38|250
1709328000000|2024-03-01 21:20:00|89.59|88.69|89.44|88.54|89.63|88.73|89.42|88.52|235
1709328300000|2024-03-01 21:25:00|89.45|88.55|89.51|88.61|89.55|88.65|89.45|88.55|251
1709328600000|2024-03-01 21:30:00|89.5|88.6|89.63|88.73|89.64|88.74|89.41|88.51|224
1709328900000|2024-03-01 21:35:00|89.67|88.77|89.62|88.72|89.83|88.93|89.61|88.71|229
1709329200000|2024-03-01 21:40:00|89.61|88.71|89.72|88.82|89.82|88.92|89.58|88.68|120
1709329500000|2024-03-01 21:45:00|89.73|88.83|89.91|89.01|89.91|89.01|89.68|88.78|127
1709329800000|2024-03-01 21:50:00|89.92|89.02|89.93|89.03|90.02|89.12|89.83|88.93|139
1709330100000|2024-03-01 21:55:00|89.92|89.02|90|89.1|90.02|89.12|89.91|89.01|62
1709366400000|2024-03-02 08:00:00|98.89|97.99|98.69|97.79|98.99|98.09|98.44|97.54|389
1709366700000|2024-03-02 08:05:00|98.68|97.78|99.17|98.27|99.24|98.34|98.66|97.76|369
1709367000000|2024-03-02 08:10:00|99.16|98.26|99.37|98.47|99.53|98.63|99.15|98.25|311
1709367300000|2024-03-02 08:15:00|99.38|98.48|99.49|98.59|99.58|98.68|99.29|98.39|366
1709367600000|2024-03-02 08:20:00|99.48|98.58|99.03|98.13|99.5|98.6|98.51|97.61|434
1709367900000|2024-03-02 08:25:00|99.01|98.11|99.29|98.39|99.29|98.39|98.76|97.86|442
1709368200000|2024-03-02 08:30:00|99.28|98.38|99.85|98.95|99.9|99|99.28|98.38|375
1709368500000|2024-03-02 08:35:00|99.84|98.94|99.83|98.93|99.97|99.07|99.67|98.77|338
1709368800000|2024-03-02 08:40:00|99.82|98.92|100|99.1|100.07|99.17|99.7|98.8|301
1709369100000|2024-03-02 08:45:00|99.99|99.09|99.36|98.46|100|99.1|99.36|98.46|332
1709369400000|2024-03-02 08:50:00|99.37|98.47|99.26|98.36|99.37|98.47|99.14|98.24|291
1709369700000|2024-03-02 08:55:00|99.25|98.35|99.27|98.37|99.47|98.57|99.19|98.29|227
1709370000000|2024-03-02 09:00:00|99.26|98.36|99.57|98.67|99.65|98.75|99.05|98.15|353
1709370300000|2024-03-02 09:05:00|99.58|98.68|99.68|98.78|99.69|98.79|99.35|98.45|263
1709370600000|2024-03-02 09:10:00|99.67|98.77|99.68|98.78|99.69|98.79|99.5|98.6|286
1709370900000|2024-03-02 09:15:00|99.69|98.79|99.24|98.34|99.79|98.89|98.83|97.93|498
1709371200000|2024-03-02 09:20:00|99.23|98.33|99.23|98.33|99.4|98.5|99.14|98.24|430
1709371500000|2024-03-02 09:25:00|99.22|98.32|99.03|98.13|99.27|98.37|98.93|98.03|475
1709371800000|2024-03-02 09:30:00|99.04|98.14|98.7|97.8|99.12|98.22|98.33|97.43|523
1709372100000|2024-03-02 09:35:00|98.73|97.83|98.33|97.43|98.78|97.88|97.94|97.04|545
1709372400000|2024-03-02 09:40:00|98.34|97.44|98.75|97.85|98.75|97.85|98.06|97.16|527
1709372700000|2024-03-02 09:45:00|98.74|97.84|99.11|98.21|99.14|98.24|98.47|97.57|440
1709373000000|2024-03-02 09:50:00|99.12|98.22|99.24|98.34|99.26|98.36|98.77|97.87|347
1709373300000|2024-03-02 09:55:00|99.23|98.33|99.25|98.35|99.73|98.83|99.23|98.33|275
1709373600000|2024-03-02 10:00:00|99.26|98.36|99.26|98.36|99.63|98.73|99.06|98.16|391
1709373900000|2024-03-02 10:05:00|99.25|98.35|99.37|98.47|99.39|98.49|99.24|98.34|331
1709374200000|2024-03-02 10:10:00|99.36|98.46|99.54|98.64|99.63|98.73|99.36|98.46|260
1709374500000|2024-03-02 10:15:00|99.53|98.63|99.15|98.25|99.53|98.63|99.14|98.24|271
1709374800000|2024-03-02 10:20:00|99.16|98.26|99.49|98.59|99.52|98.62|99.14|98.24|208
1709375100000|2024-03-02 10:25:00|99.48|98.58|99.61|98.71|99.71|98.81|99.39|98.49|220
1709375400000|2024-03-02 10:30:00|99.62|98.72|99.69|98.79|99.78|98.88|99.62|98.72|182
1709375700000|2024-03-02 10:35:00|99.68|98.78|99.71|98.81|99.78|98.88|99.55|98.65|142
1709376000000|2024-03-02 10:40:00|99.7|98.8|99.87|98.97|99.88|98.98|99.63|98.73|172
1709376300000|2024-03-02 10:45:00|99.86|98.96|99.62|98.72|100.02|99.12|99.47|98.57|334
1709376600000|2024-03-02 10:50:00|99.59|98.69|99.46|98.56|99.77|98.87|99.36|98.46|375
1709376900000|2024-03-02 10:55:00|99.47|98.57|99.7|98.8|99.84|98.94|99.31|98.41|364
1709377200000|2024-03-02 11:00:00|99.69|98.79|100.59|99.69|100.68|99.78|99.68|98.78|340
1709377500000|2024-03-02 11:05:00|100.6|99.7|100.38|99.48|100.76|99.86|100.37|99.47|301
1709377800000|2024-03-02 11:10:00|100.36|99.46|100.31|99.41|100.41|99.51|100.2|99.3|235
1709378100000|2024-03-02 11:15:00|100.32|99.42|100.29|99.39|100.91|100.01|100.13|99.23|358
1709378400000|2024-03-02 11:20:00|100.28|99.38|100.9|100|100.9|100|100.22|99.32|407
1709378700000|2024-03-02 11:25:00|100.89|99.99|100.99|100.09|101.24|100.34|100.83|99.93|451
1709379000000|2024-03-02 11:30:00|101|100.1|100.88|99.98|101.01|100.11|100.48|99.58|398
1709379300000|2024-03-02 11:35:00|100.87|99.97|101.1|100.2|101.26|100.36|100.51|99.61|324
1709379600000|2024-03-02 11:40:00|101.11|100.21|101.56|100.66|101.72|100.82|100.99|100.09|393
1709379900000|2024-03-02 11:45:00|101.53|100.63|101.1|100.2|101.59|100.69|100.86|99.96|424
1709380200000|2024-03-02 11:50:00|101.09|100.19|101.32|100.42|101.51|100.61|100.89|99.99|399
1709380500000|2024-03-02 11:55:00|101.33|100.43|101.59|100.69|101.71|100.81|101.18|100.28|389
1709380800000|2024-03-02 12:00:00|101.58|100.68|101.18|100.28|101.59|100.69|101|100.1|365
1709381100000|2024-03-02 12:05:00|101.17|100.27|102.14|101.24|102.3|101.4|101.17|100.27|501
1709381400000|2024-03-02 12:10:00|102.13|101.23|102.49|101.59|102.62|101.72|102.01|101.11|425
1709381700000|2024-03-02 12:15:00|102.48|101.58|101.95|101.05|102.48|101.58|101.7|100.8|450
1709382000000|2024-03-02 12:20:00|101.92|101.02|101.5|100.6|102.02|101.12|101.48|100.58|390
1709382300000|2024-03-02 12:25:00|101.49|100.59|101.59|100.69|101.6|100.7|101.26|100.36|265
1709382600000|2024-03-02 12:30:00|101.58|100.68|102.02|101.12|102.26|101.36|101.46|100.56|396
1709382900000|2024-03-02 12:35:00|102|101.1|101.91|101.01|102.21|101.31|101.8|100.9|396
1709383200000|2024-03-02 12:40:00|101.9|101|101.91|101.01|101.93|101.03|101.78|100.88|229
1709383500000|2024-03-02 12:45:00|101.87|100.97|101.9|101|102.01|101.11|101.78|100.88|259
1709383800000|2024-03-02 12:50:00|101.92|101.02|102.29|101.39|102.29|101.39|101.9|101|247
1709384100000|2024-03-02 12:55:00|102.3|101.4|102.28|101.38|102.79|101.89|102.19|101.29|279
1709384400000|2024-03-02 13:00:00|102.26|101.36|102.06|101.16|102.38|101.48|102.03|101.13|344
1709384700000|2024-03-02 13:05:00|102.07|101.17|101.93|101.03|102.41|101.51|101.93|101.03|387
1709385000000|2024-03-02 13:10:00|101.94|101.04|101.69|100.79|102.01|101.11|101.56|100.66|357
1709385300000|2024-03-02 13:15:00|101.64|100.74|101.55|100.65|101.82|100.92|101.54|100.64|325
1709385600000|2024-03-02 13:20:00|101.56|100.66|101.41|100.51|101.65|100.75|101.34|100.44|254
1709385900000|2024-03-02 13:25:00|101.4|100.5|101.49|100.59|101.62|100.72|101.28|100.38|315
1709386200000|2024-03-02 13:30:00|101.5|100.6|100.89|99.99|101.5|100.6|100.67|99.77|491
1709386500000|2024-03-02 13:35:00|100.88|99.98|101.39|100.49|101.4|100.5|100.88|99.98|334
1709386800000|2024-03-02 13:40:00|101.4|100.5|101.88|100.98|101.96|101.06|101.4|100.5|290
1709387100000|2024-03-02 13:45:00|101.87|100.97|101.75|100.85|101.98|101.08|101.69|100.79|323
1709387400000|2024-03-02 13:50:00|101.79|100.89|102.16|101.26|102.18|101.28|101.79|100.89|259
1709387700000|2024-03-02 13:55:00|102.15|101.25|101.71|100.81|102.23|101.33|101.55|100.65|382
1709388000000|2024-03-02 14:00:00|101.72|100.82|100.82|99.92|101.79|100.89|100.11|99.21|615
1709388300000|2024-03-02 14:05:00|100.83|99.93|100.94|100.04|101.1|100.2|100.31|99.41|587
1709388600000|2024-03-02 14:10:00|100.95|100.05|101|100.1|101.18|100.28|100.9|100|407
1709388900000|2024-03-02 14:15:00|100.99|100.09|101.91|101.01|101.92|101.02|100.98|100.08|436
1709389200000|2024-03-02 14:20:00|101.9|101|101.9|101|102.16|101.26|101.54|100.64|368
1709389500000|2024-03-02 14:25:00|101.92|101.02|101.25|100.35|101.95|101.05|100.55|99.65|631
1709389800000|2024-03-02 14:30:00|101.23|100.33|102.52|101.62|102.54|101.64|101.2|100.3|511
1709390100000|2024-03-02 14:35:00|102.51|101.61|102.41|101.51|103.22|102.32|101.97|101.07|575
1709390400000|2024-03-02 14:40:00|102.42|101.52|102.24|101.34|102.52|101.62|101.57|100.67|585
1709390700000|2024-03-02 14:45:00|102.23|101.33|102.54|101.64|103.13|102.23|102.22|101.32|591
1709391000000|2024-03-02 14:50:00|102.57|101.67|103.03|102.13|103.24|102.34|102.46|101.56|414
1709391300000|2024-03-02 14:55:00|103.04|102.14|102.62|101.72|103.04|102.14|102.35|101.45|423
1709391600000|2024-03-02 15:00:00|102.61|101.71|102.24|101.34|102.73|101.83|102.2|101.3|381
1709391900000|2024-03-02 15:05:00|102.23|101.33|101.94|101.04|102.27|101.37|101.84|100.94|374
1709392200000|2024-03-02 15:10:00|101.93|101.03|102.14|101.24|102.16|101.26|101.83|100.93|300
1709392500000|2024-03-02 15:15:00|102.15|101.25|102.04|101.14|102.35|101.45|102.02|101.12|227
1709392800000|2024-03-02 15:20:00|102.03|101.13|101.43|100.53|102.58|101.68|101.43|100.53|485
1709393100000|2024-03-02 15:25:00|101.45|100.55|102.02|101.12|102.07|101.17|101.45|100.55|304
1709393400000|2024-03-02 15:30:00|102.03|101.13|101.65|100.75|102.26|101.36|101.55|100.65|347
1709393700000|2024-03-02 15:35:00|101.66|100.76|101.19|100.29|101.84|100.94|100.92|100.02|515
1709394000000|2024-03-02 15:40:00|101.18|100.28|101.61|100.71|101.73|100.83|101.06|100.16|334
1709394300000|2024-03-02 15:45:00|101.62|100.72|101.65|100.75|101.9|101|101.55|100.65|312
1709394600000|2024-03-02 15:50:00|101.66|100.76|101.63|100.73|102.14|101.24|101.43|100.53|348
1709394900000|2024-03-02 15:55:00|101.65|100.75|101.62|100.72|101.65|100.75|101.39|100.49|277
1709395200000|2024-03-02 16:00:00|101.63|100.73|101.3|100.4|101.81|100.91|101.26|100.36|364
1709395500000|2024-03-02 16:05:00|101.29|100.39|102.42|101.52|102.5|101.6|101.29|100.39|412
1709395800000|2024-03-02 16:10:00|102.4|101.5|103.09|102.19|103.19|102.29|102.35|101.45|309
1709396100000|2024-03-02 16:15:00|103.08|102.18|102.99|102.09|104.65|103.75|102.78|101.88|722
1709396400000|2024-03-02 16:20:00|103.01|102.11|103.21|102.31|103.33|102.43|102.55|101.65|569
1709396700000|2024-03-02 16:25:00|103.22|102.32|103.83|102.93|104.24|103.34|103.15|102.25|547
1709397000000|2024-03-02 16:30:00|103.84|102.94|102.84|101.94|103.89|102.99|102.83|101.93|469
1709397300000|2024-03-02 16:35:00|102.83|101.93|102.55|101.65|103.15|102.25|102.51|101.61|400
1709397600000|2024-03-02 16:40:00|102.56|101.66|102.72|101.82|103.01|102.11|102.35|101.45|412
1709397900000|2024-03-02 16:45:00|102.71|101.81|102.83|101.93|103.14|102.24|102.49|101.59|471
1709398200000|2024-03-02 16:50:00|102.82|101.92|102.92|102.02|103.2|102.3|102.7|101.8|403
1709398500000|2024-03-02 16:55:00|102.93|102.03|103.05|102.15|103.08|102.18|102.82|101.92|337
1709398800000|2024-03-02 17:00:00|103.04|102.14|102.72|101.82|103.07|102.17|102.72|101.82|288
1709399100000|2024-03-02 17:05:00|102.71|101.81|103.13|102.23|103.24|102.34|102.63|101.73|275
1709399400000|2024-03-02 17:10:00|103.11|102.21|102.59|101.69|103.11|102.21|102.47|101.57|228
1709399700000|2024-03-02 17:15:00|102.6|101.7|102.39|101.49|102.6|101.7|102.29|101.39|334
1709400000000|2024-03-02 17:20:00|102.4|101.5|102.41|101.51|102.53|101.63|102.13|101.23|343
1709400300000|2024-03-02 17:25:00|102.42|101.52|102.81|101.91|102.96|102.06|102.36|101.46|279
1709400600000|2024-03-02 17:30:00|102.82|101.92|103.06|102.16|103.07|102.17|102.81|101.91|254
1709400900000|2024-03-02 17:35:00|103.07|102.17|103.15|102.25|103.35|102.45|103.03|102.13|311
1709401200000|2024-03-02 17:40:00|103.19|102.29|103.59|102.69|103.68|102.78|103.14|102.24|343
1709401500000|2024-03-02 17:45:00|103.6|102.7|103.49|102.59|103.96|103.06|103.24|102.34|446
1709401800000|2024-03-02 17:50:00|103.5|102.6|103.63|102.73|103.63|102.73|103|102.1|383
1709402100000|2024-03-02 17:55:00|103.64|102.74|103.69|102.79|103.79|102.89|103.4|102.5|402
1709402400000|2024-03-02 18:00:00|103.7|102.8|104|103.1|104.01|103.11|103.59|102.69|362
1709402700000|2024-03-02 18:05:00|104.02|103.12|103.81|102.91|104.02|103.12|103.78|102.88|177
1709403000000|2024-03-02 18:10:00|103.82|102.92|104.41|103.51|104.5|103.6|103.81|102.91|356
1709403300000|2024-03-02 18:15:00|104.4|103.5|105.85|104.95|106.17|105.27|104.4|103.5|693
1709403600000|2024-03-02 18:20:00|105.86|104.96|105.22|104.32|106.06|105.16|105.12|104.22|469
1709403900000|2024-03-02 18:25:00|105.21|104.31|105.28|104.38|105.41|104.51|105.04|104.14|230
1709404200000|2024-03-02 18:30:00|105.29|104.39|104.71|103.81|105.3|104.4|104.62|103.72|292
1709404500000|2024-03-02 18:35:00|104.72|103.82|105.43|104.53|105.74|104.84|104.67|103.77|290
1709404800000|2024-03-02 18:40:00|105.44|104.54|105.17|104.27|105.44|104.54|105.03|104.13|264
1709405100000|2024-03-02 18:45:00|105.15|104.25|105.27|104.37|105.8|104.9|105.13|104.23|413
1709405400000|2024-03-02 18:50:00|105.28|104.38|105.09|104.19|105.57|104.67|105.09|104.19|396
1709405700000|2024-03-02 18:55:00|105.08|104.18|105.49|104.59|105.94|105.04|105.01|104.11|367
1709406000000|2024-03-02 19:00:00|105.5|104.6|104.92|104.02|105.57|104.67|104.8|103.9|305
1709406300000|2024-03-02 19:05:00|104.94|104.04|104.71|103.81|104.98|104.08|104.67|103.77|306
1709406600000|2024-03-02 19:10:00|104.72|103.82|105.16|104.26|105.33|104.43|104.69|103.79|351
1709406900000|2024-03-02 19:15:00|105.17|104.27|104.8|103.9|105.2|104.3|104.77|103.87|278
1709407200000|2024-03-02 19:20:00|104.81|103.91|104.91|104.01|104.92|104.02|104.7|103.8|302
1709407500000|2024-03-02 19:25:00|104.9|104|105.33|104.43|105.33|104.43|104.84|103.94|265
1709407800000|2024-03-02 19:30:00|105.34|104.44|105.1|104.2|105.39|104.49|105.1|104.2|285
1709408100000|2024-03-02 19:35:00|105.11|104.21|106.08|105.18|106.24|105.34|105.09|104.19|358
1709408400000|2024-03-02 19:40:00|106.06|105.16|106.49|105.59|106.49|105.59|105.97|105.07|388
1709408700000|2024-03-02 19:45:00|106.47|105.57|106.91|106.01|107.03|106.13|106.28|105.38|485
1709409000000|2024-03-02 19:50:00|106.9|106|106.25|105.35|107.19|106.29|106.12|105.22|349
1709409300000|2024-03-02 19:55:00|106.26|105.36|106.09|105.19|106.26|105.36|105.8|104.9|331
1709409600000|2024-03-02 20:00:00|106.08|105.18|105.93|105.03|106.26|105.36|105.8|104.9|418
1709409900000|2024-03-02 20:05:00|105.94|105.04|106.2|105.3|106.23|105.33|105.78|104.88|351
1709410200000|2024-03-02 20:10:00|106.21|105.31|105.45|104.55|106.34|105.44|105.43|104.53|503
1709410500000|2024-03-02 20:15:00|105.46|104.56|105.54|104.64|105.57|104.67|105.09|104.19|520
1709410800000|2024-03-02 20:20:00|105.53|104.63|105.31|104.41|105.53|104.63|105.12|104.22|415
1709411100000|2024-03-02 20:25:00|105.32|104.42|105.82|104.92|106.02|105.12|105.14|104.24|431
1709411400000|2024-03-02 20:30:00|105.81|104.91|105.96|105.06|106.59|105.69|105.81|104.91|486
1709411700000|2024-03-02 20:35:00|105.97|105.07|105.92|105.02|106.59|105.69|105.91|105.01|389
1709412000000|2024-03-02 20:40:00|105.94|105.04|105.48|104.58|105.94|105.04|105.45|104.55|301
1709412300000|2024-03-02 20:45:00|105.49|104.59|105.83|104.93|105.96|105.06|105.46|104.56|340
1709412600000|2024-03-02 20:50:00|105.82|104.92|106.49|105.59|106.63|105.73|105.7|104.8|292
1709412900000|2024-03-02 20:55:00|106.5|105.6|106.5|105.6|106.88|105.98|106.41|105.51|326
1709413200000|2024-03-02 21:00:00|106.52|105.62|107.22|106.32|107.26|106.36|106.52|105.62|422
1709413500000|2024-03-02 21:05:00|107.24|106.34|107.64|106.74|107.66|106.76|107|106.1|421
1709413800000|2024-03-02 21:10:00|107.63|106.73|107.54|106.64|107.83|106.93|107.3|106.4|388
1709414100000|2024-03-02 21:15:00|107.55|106.65|107.15|106.25|107.78|106.88|107.14|106.24|382
1709414400000|2024-03-02 21:20:00|107.16|106.26|107.33|106.43|107.75|106.85|107.15|106.25|315
1709414700000|2024-03-02 21:25:00|107.39|106.49|107.42|106.52|107.7|106.8|107.37|106.47|273
1709415000000|2024-03-02 21:30:00|107.43|106.53|107.23|106.33|107.44|106.54|107.23|106.33|274
1709415300000|2024-03-02 21:35:00|107.24|106.34|106.98|106.08|107.24|106.34|106.84|105.94|293
1709415600000|2024-03-02 21:40:00|106.97|106.07|107.4|106.5|107.45|106.55|106.87|105.97|315
1709415900000|2024-03-02 21:45:00|107.39|106.49|107.85|106.95|107.9|107|107.38|106.48|328
1709416200000|2024-03-02 21:50:00|107.87|106.97|108.35|107.45|108.39|107.49|107.72|106.82|421
1709416500000|2024-03-02 21:55:00|108.34|107.44|110.16|109.26|110.33|109.43|108.33|107.43|524
1709416800000|2024-03-02 22:00:00|110.13|109.23|108.36|107.46|110.47|109.57|108.34|107.44|629
1709417100000|2024-03-02 22:05:00|108.35|107.45|108.1|107.2|108.36|107.46|107.37|106.47|473
1709417400000|2024-03-02 22:10:00|108.09|107.19|107.51|106.61|108.18|107.28|107.51|106.61|339
1709417700000|2024-03-02 22:15:00|107.5|106.6|107.92|107.02|108.48|107.58|107.43|106.53|441
1709418000000|2024-03-02 22:20:00|107.91|107.01|107.13|106.23|107.91|107.01|106.96|106.06|251
1709418300000|2024-03-02 22:25:00|107.14|106.24|107.23|106.33|107.56|106.66|106.95|106.05|241
1709418600000|2024-03-02 22:30:00|107.24|106.34|107.77|106.87|108.07|107.17|107.23|106.33|192
1709418900000|2024-03-02 22:35:00|107.76|106.86|108.1|107.2|108.17|107.27|107.73|106.83|125
1709419200000|2024-03-02 22:40:00|108.09|107.19|107.7|106.8|108.15|107.25|107.66|106.76|131
1709419500000|2024-03-02 22:45:00|107.71|106.81|108.18|107.28|108.18|107.28|107.63|106.73|92
1709419800000|2024-03-02 22:50:00|108.17|107.27|108.82|107.92|108.86|107.96|108.17|107.27|194
1709420100000|2024-03-02 22:55:00|108.83|107.93|108.3|107.4|108.9|108|108.17|107.27|207
1709420400000|2024-03-02 23:00:00|108.32|107.42|108.22|107.32|108.88|107.98|108.22|107.32|222
1709420700000|2024-03-02 23:05:00|108.23|107.33|108.7|107.8|109.02|108.12|108.15|107.25|262
1709421000000|2024-03-02 23:10:00|108.69|107.79|108.69|107.79|109.16|108.26|108.49|107.59|344
1709421300000|2024-03-02 23:15:00|108.7|107.8|109.29|108.39|109.38|108.48|108.55|107.65|445
1709421600000|2024-03-02 23:20:00|109.28|108.38|109.51|108.61|109.79|108.89|109.13|108.23|511
1709421900000|2024-03-02 23:25:00|109.52|108.62|110.91|110.01|111.2|110.3|109.45|108.55|635
1709422200000|2024-03-02 23:30:00|110.96|110.06|110.54|109.64|111.2|110.3|110.45|109.55|653
1709422500000|2024-03-02 23:35:00|110.53|109.63|110.77|109.87|110.91|110.01|110.01|109.11|477
1709422800000|2024-03-02 23:40:00|110.78|109.88|111.29|110.39|111.32|110.42|110.66|109.76|423
1709423100000|2024-03-02 23:45:00|111.28|110.38|111.74|110.84|112.74|111.84|111.2|110.3|645
1709423400000|2024-03-02 23:50:00|111.75|110.85|112.53|111.63|113.52|112.62|111.6|110.7|660
1709423700000|2024-03-02 23:55:00|112.54|111.64|111.78|110.88|113.17|112.27|111.71|110.81|585
1709424000000|2024-03-03 00:00:00|111.77|110.87|110.05|109.15|112.1|111.2|109.58|108.68|731
1709424300000|2024-03-03 00:05:00|110.06|109.16|108.73|107.83|110.09|109.19|108.62|107.72|479
1709424600000|2024-03-03 00:10:00|108.74|107.84|108.41|107.51|109.22|108.32|108.18|107.28|475
1709424900000|2024-03-03 00:15:00|108.42|107.52|108.78|107.88|109.04|108.14|108.32|107.42|515
1709425200000|2024-03-03 00:20:00|108.77|107.87|107.62|106.72|108.77|107.87|107.6|106.7|478
1709425500000|2024-03-03 00:25:00|107.63|106.73|108.24|107.34|108.5|107.6|107.57|106.67|395
1709425800000|2024-03-03 00:30:00|108.21|107.31|108.28|107.38|108.36|107.46|107.91|107.01|462
1709426100000|2024-03-03 00:35:00|108.29|107.39|108.57|107.67|109.02|108.12|108.18|107.28|583
1709426400000|2024-03-03 00:40:00|108.59|107.69|108.13|107.23|108.93|108.03|108.12|107.22|534
1709426700000|2024-03-03 00:45:00|108.12|107.22|107.25|106.35|108.12|107.22|107|106.1|551
1709427000000|2024-03-03 00:50:00|107.24|106.34|107.11|106.21|107.29|106.39|106.59|105.69|420
1709427300000|2024-03-03 00:55:00|107.1|106.2|106.53|105.63|107.11|106.21|106.35|105.45|332
1709427600000|2024-03-03 01:00:00|106.56|105.66|106.11|105.21|106.72|105.82|106.02|105.12|459
1709427900000|2024-03-03 01:05:00|106.12|105.22|106.63|105.73|106.75|105.85|106.06|105.16|383
1709428200000|2024-03-03 01:10:00|106.64|105.74|106.84|105.94|106.91|106.01|106.47|105.57|400
1709428500000|2024-03-03 01:15:00|106.85|105.95|106.62|105.72|106.95|106.05|106.62|105.72|323
1709428800000|2024-03-03 01:20:00|106.61|105.71|106.62|105.72|106.84|105.94|106.4|105.5|327
1709429100000|2024-03-03 01:25:00|106.61|105.71|106.52|105.62|106.64|105.74|106.16|105.26|297
1709429400000|2024-03-03 01:30:00|106.53|105.63|106.65|105.75|106.86|105.96|106.51|105.61|332
1709429700000|2024-03-03 01:35:00|106.66|105.76|107.05|106.15|107.12|106.22|106.63|105.73|286
1709430000000|2024-03-03 01:40:00|107.06|106.16|106.88|105.98|107.22|106.32|106.82|105.92|255
1709430300000|2024-03-03 01:45:00|106.9|106|106.76|105.86|107.32|106.42|106.71|105.81|351
1709430600000|2024-03-03 01:50:00|106.75|105.85|106.87|105.97|106.94|106.04|106.66|105.76|218
1709430900000|2024-03-03 01:55:00|106.88|105.98|106.96|106.06|107.09|106.19|106.73|105.83|269
1709431200000|2024-03-03 02:00:00|106.95|106.05|106.87|105.97|107.01|106.11|106.71|105.81|322
1709431500000|2024-03-03 02:05:00|106.86|105.96|106.71|105.81|106.9|106|106.67|105.77|223
1709431800000|2024-03-03 02:10:00|106.74|105.84|106.54|105.64|106.74|105.84|106.42|105.52|277
1709432100000|2024-03-03 02:15:00|106.53|105.63|106.35|105.45|106.62|105.72|106.15|105.25|363
1709432400000|2024-03-03 02:20:00|106.34|105.44|105.86|104.96|106.34|105.44|105.82|104.92|292
1709432700000|2024-03-03 02:25:00|105.87|104.97|105.75|104.85|106.44|105.54|105.73|104.83|405
1709433000000|2024-03-03 02:30:00|105.76|104.86|105.97|105.07|105.99|105.09|105.34|104.44|411
1709433300000|2024-03-03 02:35:00|105.95|105.05|106.23|105.33|106.23|105.33|105.6|104.7|305
1709433600000|2024-03-03 02:40:00|106.22|105.32|106.23|105.33|106.32|105.42|106.11|105.21|137
1709433900000|2024-03-03 02:45:00|106.24|105.34|106.13|105.23|106.4|105.5|106.13|105.23|186
1709434200000|2024-03-03 02:50:00|106.12|105.22|105.81|104.91|106.21|105.31|105.8|104.9|199
1709434500000|2024-03-03 02:55:00|105.8|104.9|105.89|104.99|105.95|105.05|105.8|104.9|216
1709434800000|2024-03-03 03:00:00|105.88|104.98|105.78|104.88|105.96|105.06|105.74|104.84|276
1709435100000|2024-03-03 03:05:00|105.79|104.89|105.92|105.02|106.06|105.16|105.74|104.84|206
1709435400000|2024-03-03 03:10:00|105.91|105.01|106.63|105.73|106.66|105.76|105.91|105.01|259
1709435700000|2024-03-03 03:15:00|106.64|105.74|106.91|106.01|107|106.1|106.6|105.7|245
1709436000000|2024-03-03 03:20:00|106.9|106|106.92|106.02|106.98|106.08|106.77|105.87|260
1709436300000|2024-03-03 03:25:00|106.93|106.03|107.2|106.3|107.23|106.33|106.75|105.85|224
1709436600000|2024-03-03 03:30:00|107.22|106.32|107.4|106.5|107.59|106.69|107.05|106.15|291
1709436900000|2024-03-03 03:35:00|107.41|106.51|107.78|106.88|107.81|106.91|107.32|106.42|317
1709437200000|2024-03-03 03:40:00|107.79|106.89|107.69|106.79|108.03|107.13|107.67|106.77|317
1709437500000|2024-03-03 03:45:00|107.7|106.8|107.7|106.8|107.82|106.92|107.57|106.67|258
1709437800000|2024-03-03 03:50:00|107.71|106.81|107.45|106.55|107.81|106.91|107.25|106.35|297
1709438100000|2024-03-03 03:55:00|107.44|106.54|107.3|106.4|107.66|106.76|107.27|106.37|254
1709438400000|2024-03-03 04:00:00|107.31|106.41|107.83|106.93|107.9|107|107.16|106.26|296
1709438700000|2024-03-03 04:05:00|107.82|106.92|108.01|107.11|108.03|107.13|107.8|106.9|238
1709439000000|2024-03-03 04:10:00|108|107.1|107.63|106.73|108.11|107.21|107.6|106.7|247
1709439300000|2024-03-03 04:15:00|107.62|106.72|107.91|107.01|108.06|107.16|107.59|106.69|289
1709439600000|2024-03-03 04:20:00|107.9|107|107.6|106.7|108.01|107.11|107.58|106.68|282
1709439900000|2024-03-03 04:25:00|107.61|106.71|107.91|107.01|107.92|107.02|107.61|106.71|180
1709440200000|2024-03-03 04:30:00|107.9|107|107.4|106.5|107.9|107|107.38|106.48|267
1709440500000|2024-03-03 04:35:00|107.41|106.51|107.49|106.59|107.52|106.62|107.28|106.38|255
1709440800000|2024-03-03 04:40:00|107.48|106.58|107.81|106.91|107.81|106.91|107.46|106.56|204
1709441100000|2024-03-03 04:45:00|107.8|106.9|107.69|106.79|108|107.1|107.68|106.78|252
1709441400000|2024-03-03 04:50:00|107.68|106.78|107.5|106.6|107.84|106.94|107.49|106.59|185
1709441700000|2024-03-03 04:55:00|107.49|106.59|107.39|106.49|107.59|106.69|107.29|106.39|290
1709442000000|2024-03-03 05:00:00|107.38|106.48|107.02|106.12|107.39|106.49|107.02|106.12|288
1709442300000|2024-03-03 05:05:00|107.01|106.11|106.76|105.86|107.12|106.22|106.75|105.85|252
1709442600000|2024-03-03 05:10:00|106.77|105.87|106.77|105.87|106.85|105.95|106.58|105.68|278
1709442900000|2024-03-03 05:15:00|106.78|105.88|106.63|105.73|106.8|105.9|106.49|105.59|270
1709443200000|2024-03-03 05:20:00|106.62|105.72|106.35|105.45|106.73|105.83|106.34|105.44|324
1709443500000|2024-03-03 05:25:00|106.34|105.44|106.35|105.45|106.37|105.47|106.27|105.37|263
1709443800000|2024-03-03 05:30:00|106.36|105.46|106.55|105.65|106.65|105.75|106.26|105.36|353
1709444100000|2024-03-03 05:35:00|106.56|105.66|106.29|105.39|106.73|105.83|106.26|105.36|301
1709444400000|2024-03-03 05:40:00|106.3|105.4|106.57|105.67|106.89|105.99|106.27|105.37|316
1709444700000|2024-03-03 05:45:00|106.56|105.66|107.08|106.18|107.1|106.2|106.48|105.58|298
1709445000000|2024-03-03 05:50:00|107.07|106.17|106.77|105.87|107.08|106.18|106.73|105.83|239
1709445300000|2024-03-03 05:55:00|106.78|105.88|106.69|105.79|106.8|105.9|106.63|105.73|259
1709445600000|2024-03-03 06:00:00|106.7|105.8|106|105.1|106.75|105.85|105.97|105.07|337
1709445900000|2024-03-03 06:05:00|106.02|105.12|105.98|105.08|106.34|105.44|105.5|104.6|430
1709446200000|2024-03-03 06:10:00|105.99|105.09|105.77|104.87|106|105.1|105.04|104.14|470
1709446500000|2024-03-03 06:15:00|105.78|104.88|105.65|104.75|105.97|105.07|105.37|104.47|426
1709446800000|2024-03-03 06:20:00|105.66|104.76|106.37|105.47|106.37|105.47|105.59|104.69|310
1709447100000|2024-03-03 06:25:00|106.38|105.48|106.66|105.76|106.72|105.82|106.37|105.47|224
1709447400000|2024-03-03 06:30:00|106.67|105.77|106.5|105.6|106.69|105.79|106.01|105.11|343
1709447700000|2024-03-03 06:35:00|106.48|105.58|106.25|105.35|106.64|105.74|106.2|105.3|381
1709448000000|2024-03-03 06:40:00|106.24|105.34|106.48|105.58|106.7|105.8|106.02|105.12|405
1709448300000|2024-03-03 06:45:00|106.46|105.56|107.21|106.31|107.24|106.34|106.44|105.54|384
1709448600000|2024-03-03 06:50:00|107.2|106.3|107.57|106.67|107.58|106.68|107.14|106.24|377
1709448900000|2024-03-03 06:55:00|107.58|106.68|107.16|106.26|107.92|107.02|107.15|106.25|334
1709449200000|2024-03-03 07:00:00|107.17|106.27|107.26|106.36|107.86|106.96|107.12|106.22|432
1709449500000|2024-03-03 07:05:00|107.27|106.37|106.41|105.51|107.35|106.45|106.06|105.16|406
1709449800000|2024-03-03 07:10:00|106.42|105.52|106.63|105.73|106.99|106.09|106.32|105.42|488
1709450100000|2024-03-03 07:15:00|106.64|105.74|105.79|104.89|106.64|105.74|105.31|104.41|627
1709450400000|2024-03-03 07:20:00|105.8|104.9|104.75|103.85|106.1|105.2|104.72|103.82|640
1709450700000|2024-03-03 07:25:00|104.74|103.84|102.06|101.16|104.99|104.09|97.14|96.24|938
1709451000000|2024-03-03 07:30:00|102.09|101.19|102.76|101.86|103.09|102.19|101.05|100.15|775
1709451300000|2024-03-03 07:35:00|102.77|101.87|103.74|102.84|103.83|102.93|102.76|101.86|718
1709451600000|2024-03-03 07:40:00|103.75|102.85|103.93|103.03|104.32|103.42|103.08|102.18|748
1709451900000|2024-03-03 07:45:00|103.9|103|104.84|103.94|104.87|103.97|103.87|102.97|628
1709452200000|2024-03-03 07:50:00|104.83|103.93|104.76|103.86|105.34|104.44|104.66|103.76|534
1709452500000|2024-03-03 07:55:00|104.79|103.89|103.97|103.07|104.95|104.05|103.94|103.04|510
1709452800000|2024-03-03 08:00:00|103.98|103.08|104.59|103.69|105.11|104.21|103.98|103.08|666
1709453100000|2024-03-03 08:05:00|104.6|103.7|103.54|102.64|104.62|103.72|103.51|102.61|843
1709453400000|2024-03-03 08:10:00|103.57|102.67|103.72|102.82|104.29|103.39|103.19|102.29|778
1709453700000|2024-03-03 08:15:00|103.73|102.83|104.64|103.74|105|104.1|103.68|102.78|609
1709454000000|2024-03-03 08:20:00|104.65|103.75|104.83|103.93|105.1|104.2|104.41|103.51|634
1709454300000|2024-03-03 08:25:00|104.82|103.92|104.76|103.86|105.23|104.33|104.55|103.65|462
1709454600000|2024-03-03 08:30:00|104.79|103.89|105.72|104.82|105.8|104.9|104.79|103.89|488
1709454900000|2024-03-03 08:35:00|105.73|104.83|105.74|104.84|105.92|105.02|105.26|104.36|546
1709455200000|2024-03-03 08:40:00|105.73|104.83|105.3|104.4|105.73|104.83|105.12|104.22|483
1709455500000|2024-03-03 08:45:00|105.31|104.41|105.82|104.92|105.91|105.01|105.26|104.36|411
1709455800000|2024-03-03 08:50:00|105.83|104.93|105.42|104.52|105.83|104.93|105.21|104.31|438
1709456100000|2024-03-03 08:55:00|105.41|104.51|105.52|104.62|105.59|104.69|105.17|104.27|411
1709456400000|2024-03-03 09:00:00|105.51|104.61|105.88|104.98|105.9|105|105.09|104.19|417
1709456700000|2024-03-03 09:05:00|105.89|104.99|105.79|104.89|106.1|105.2|105.71|104.81|387
1709457000000|2024-03-03 09:10:00|105.8|104.9|105.88|104.98|106.08|105.18|105.79|104.89|398
1709457300000|2024-03-03 09:15:00|105.87|104.97|105.51|104.61|105.89|104.99|105.22|104.32|466
1709457600000|2024-03-03 09:20:00|105.52|104.62|105.17|104.27|105.56|104.66|105.06|104.16|384
1709457900000|2024-03-03 09:25:00|105.16|104.26|105.02|104.12|105.18|104.28|104.68|103.78|344
1709458200000|2024-03-03 09:30:00|105.01|104.11|105.12|104.22|105.33|104.43|104.76|103.86|431
1709458500000|2024-03-03 09:35:00|105.13|104.23|104.84|103.94|105.26|104.36|104.83|103.93|352
1709458800000|2024-03-03 09:40:00|104.87|103.97|104.77|103.87|104.91|104.01|104.64|103.74|291
1709459100000|2024-03-03 09:45:00|104.78|103.88|104.72|103.82|104.91|104.01|104.52|103.62|387
1709459400000|2024-03-03 09:50:00|104.73|103.83|105.1|104.2|105.21|104.31|104.61|103.71|342
1709459700000|2024-03-03 09:55:00|105.11|104.21|105.08|104.18|105.34|104.44|104.91|104.01|339
1709460000000|2024-03-03 10:00:00|105.09|104.19|104.9|104|105.1|104.2|104.62|103.72|407
1709460300000|2024-03-03 10:05:00|104.92|104.02|104.87|103.97|105.07|104.17|104.54|103.64|446
1709460600000|2024-03-03 10:10:00|104.88|103.98|105.27|104.37|105.38|104.48|104.83|103.93|433
1709460900000|2024-03-03 10:15:00|105.28|104.38|105.02|104.12|105.59|104.69|105.02|104.12|460
1709461200000|2024-03-03 10:20:00|105.03|104.13|105.45|104.55|105.49|104.59|104.78|103.88|439
1709461500000|2024-03-03 10:25:00|105.46|104.56|105.86|104.96|105.86|104.96|105.45|104.55|295
1709461800000|2024-03-03 10:30:00|105.85|104.95|105.71|104.81|105.98|105.08|105.62|104.72|295
1709462100000|2024-03-03 10:35:00|105.7|104.8|105.37|104.47|105.72|104.82|105.34|104.44|358
1709462400000|2024-03-03 10:40:00|105.36|104.46|104.99|104.09|105.43|104.53|104.97|104.07|240
1709462700000|2024-03-03 10:45:00|104.98|104.08|104.79|103.89|105.08|104.18|104.77|103.87|341
1709463000000|2024-03-03 10:50:00|104.78|103.88|104.93|104.03|104.98|104.08|104.61|103.71|377
1709463300000|2024-03-03 10:55:00|104.92|104.02|104.89|103.99|105.08|104.18|104.69|103.79|333
1709463600000|2024-03-03 11:00:00|104.88|103.98|105.23|104.33|105.32|104.42|104.84|103.94|416
1709463900000|2024-03-03 11:05:00|105.19|104.29|105.58|104.68|105.87|104.97|105.17|104.27|403
1709464200000|2024-03-03 11:10:00|105.57|104.67|105.65|104.75|105.76|104.86|105.55|104.65|304
1709464500000|2024-03-03 11:15:00|105.66|104.76|105.77|104.87|105.79|104.89|105.55|104.65|305
1709464800000|2024-03-03 11:20:00|105.78|104.88|105.9|105|106.01|105.11|105.77|104.87|307
1709465100000|2024-03-03 11:25:00|105.89|104.99|105.82|104.92|105.9|105|105.66|104.76|212
1709465400000|2024-03-03 11:30:00|105.81|104.91|105.63|104.73|105.83|104.93|105.63|104.73|213
1709465700000|2024-03-03 11:35:00|105.64|104.74|105.55|104.65|105.79|104.89|105.53|104.63|263
1709466000000|2024-03-03 11:40:00|105.57|104.67|105.4|104.5|105.61|104.71|105.38|104.48|225
1709466300000|2024-03-03 11:45:00|105.39|104.49|105.52|104.62|105.53|104.63|105.31|104.41|239
1709466600000|2024-03-03 11:50:00|105.51|104.61|105.27|104.37|105.6|104.7|105.24|104.34|326
1709466900000|2024-03-03 11:55:00|105.28|104.38|105.33|104.43|105.39|104.49|105.12|104.22|233
1709467200000|2024-03-03 12:00:00|105.34|104.44|105.61|104.71|105.65|104.75|105.32|104.42|367
1709467500000|2024-03-03 12:05:00|105.6|104.7|106.27|105.37|106.32|105.42|105.56|104.66|346
1709467800000|2024-03-03 12:10:00|106.26|105.36|106.48|105.58|106.51|105.61|106.17|105.27|314
1709468100000|2024-03-03 12:15:00|106.47|105.57|105.95|105.05|106.48|105.58|105.9|105|477
1709468400000|2024-03-03 12:20:00|105.94|105.04|106|105.1|106.03|105.13|105.68|104.78|400
1709468700000|2024-03-03 12:25:00|105.99|105.09|106.13|105.23|106.21|105.31|105.94|105.04|381
1709469000000|2024-03-03 12:30:00|106.12|105.22|105.78|104.88|106.16|105.26|105.45|104.55|364
1709469300000|2024-03-03 12:35:00|105.74|104.84|105.86|104.96|105.88|104.98|105.57|104.67|347
1709469600000|2024-03-03 12:40:00|105.87|104.97|106.15|105.25|106.16|105.26|105.81|104.91|246
1709469900000|2024-03-03 12:45:00|106.14|105.24|105.87|104.97|106.16|105.26|105.7|104.8|414
1709470200000|2024-03-03 12:50:00|105.85|104.95|105.73|104.83|106|105.1|105.65|104.75|361
1709470500000|2024-03-03 12:55:00|105.72|104.82|105.34|104.44|105.74|104.84|105.27|104.37|230
1709470800000|2024-03-03 13:00:00|105.35|104.45|105.82|104.92|105.82|104.92|105.33|104.43|255
1709471100000|2024-03-03 13:05:00|105.84|104.94|105.95|105.05|106.04|105.14|105.71|104.81|239
1709471400000|2024-03-03 13:10:00|105.97|105.07|106.04|105.14|106.07|105.17|105.83|104.93|229
1709471700000|2024-03-03 13:15:00|106.03|105.13|105.4|104.5|106.05|105.15|105.4|104.5|225
1709472000000|2024-03-03 13:20:00|105.41|104.51|105.51|104.61|105.7|104.8|105.24|104.34|501
1709472300000|2024-03-03 13:25:00|105.5|104.6|105.64|104.74|105.65|104.75|105.47|104.57|294
1709472600000|2024-03-03 13:30:00|105.65|104.75|105.58|104.68|105.7|104.8|105.41|104.51|361
1709472900000|2024-03-03 13:35:00|105.57|104.67|105.79|104.89|105.81|104.91|105.34|104.44|309
1709473200000|2024-03-03 13:40:00|105.78|104.88|105.9|105|106.02|105.12|105.77|104.87|210
1709473500000|2024-03-03 13:45:00|105.91|105.01|105.77|104.87|105.98|105.08|105.7|104.8|269
1709473800000|2024-03-03 13:50:00|105.78|104.88|105.77|104.87|105.85|104.95|105.7|104.8|271
1709474100000|2024-03-03 13:55:00|105.78|104.88|106.23|105.33|106.27|105.37|105.76|104.86|304
1709474400000|2024-03-03 14:00:00|106.24|105.34|106.16|105.26|106.31|105.41|105.99|105.09|323
1709474700000|2024-03-03 14:05:00|106.15|105.25|106.29|105.39|106.4|105.5|106.15|105.25|227
1709475000000|2024-03-03 14:10:00|106.3|105.4|106.11|105.21|106.31|105.41|106.09|105.19|229
1709475300000|2024-03-03 14:15:00|106.12|105.22|105.8|104.9|106.16|105.26|105.73|104.83|252
1709475600000|2024-03-03 14:20:00|105.85|104.95|105.68|104.78|105.97|105.07|105.54|104.64|246
1709475900000|2024-03-03 14:25:00|105.69|104.79|105.72|104.82|105.76|104.86|105.47|104.57|264
1709476200000|2024-03-03 14:30:00|105.71|104.81|104.92|104.02|105.77|104.87|104.92|104.02|326
1709476500000|2024-03-03 14:35:00|104.9|104|105.1|104.2|105.17|104.27|104.5|103.6|462
1709476800000|2024-03-03 14:40:00|105.11|104.21|105.27|104.37|105.43|104.53|105.11|104.21|308
1709477100000|2024-03-03 14:45:00|105.29|104.39|105.15|104.25|105.51|104.61|104.99|104.09|403
1709477400000|2024-03-03 14:50:00|105.17|104.27|104.8|103.9|105.26|104.36|104.65|103.75|427
1709477700000|2024-03-03 14:55:00|104.79|103.89|104.95|104.05|105.08|104.18|104.6|103.7|332
1709478000000|2024-03-03 15:00:00|104.93|104.03|105.45|104.55|105.47|104.57|104.93|104.03|398
1709478300000|2024-03-03 15:05:00|105.46|104.56|105.18|104.28|105.56|104.66|105.13|104.23|293
1709478600000|2024-03-03 15:10:00|105.19|104.29|105.3|104.4|105.31|104.41|105.11|104.21|294
1709478900000|2024-03-03 15:15:00|105.32|104.42|105.59|104.69|105.71|104.81|105.29|104.39|251
1709479200000|2024-03-03 15:20:00|105.58|104.68|105.56|104.66|105.64|104.74|105.13|104.23|347
1709479500000|2024-03-03 15:25:00|105.55|104.65|105.56|104.66|105.69|104.79|105.41|104.51|250
1709479800000|2024-03-03 15:30:00|105.55|104.65|105.58|104.68|105.62|104.72|105.17|104.27|262
1709480100000|2024-03-03 15:35:00|105.57|104.67|105.85|104.95|105.95|105.05|105.56|104.66|268
1709480400000|2024-03-03 15:40:00|105.83|104.93|105.96|105.06|105.97|105.07|105.77|104.87|194
1709480700000|2024-03-03 15:45:00|105.94|105.04|105.89|104.99|106.04|105.14|105.86|104.96|222
1709481000000|2024-03-03 15:50:00|105.88|104.98|105.97|105.07|105.97|105.07|105.86|104.96|113
1709481300000|2024-03-03 15:55:00|105.96|105.06|106.22|105.32|106.23|105.33|105.89|104.99|185
1709481600000|2024-03-03 16:00:00|106.21|105.31|106.1|105.2|106.41|105.51|105.68|104.78|339
1709481900000|2024-03-03 16:05:00|106.11|105.21|106.08|105.18|106.67|105.77|105.87|104.97|429
1709482200000|2024-03-03 16:10:00|106.09|105.19|106.23|105.33|106.38|105.48|106.04|105.14|448
1709482500000|2024-03-03 16:15:00|106.24|105.34|106.47|105.57|106.5|105.6|106.11|105.21|272
1709482800000|2024-03-03 16:20:00|106.48|105.58|106.59|105.69|106.7|105.8|106.25|105.35|359
1709483100000|2024-03-03 16:25:00|106.58|105.68|106.77|105.87|106.96|106.06|106.52|105.62|321
1709483400000|2024-03-03 16:30:00|106.79|105.89|106.37|105.47|106.85|105.95|106.33|105.43|311
1709483700000|2024-03-03 16:35:00|106.38|105.48|106.28|105.38|106.39|105.49|106.03|105.13|374
1709484000000|2024-03-03 16:40:00|106.29|105.39|106.66|105.76|106.87|105.97|106.28|105.38|477
1709484300000|2024-03-03 16:45:00|106.65|105.75|106.47|105.57|106.68|105.78|106.17|105.27|396
1709484600000|2024-03-03 16:50:00|106.46|105.56|106.58|105.68|106.61|105.71|106.4|105.5|254
1709484900000|2024-03-03 16:55:00|106.59|105.69|106.62|105.72|106.7|105.8|106.46|105.56|271
1709485200000|2024-03-03 17:00:00|106.63|105.73|106.79|105.89|106.91|106.01|106.59|105.69|438
1709485500000|2024-03-03 17:05:00|106.78|105.88|106.62|105.72|106.91|106.01|106.53|105.63|397
1709485800000|2024-03-03 17:10:00|106.63|105.73|106.67|105.77|106.84|105.94|106.55|105.65|420
1709486100000|2024-03-03 17:15:00|106.66|105.76|106.65|105.75|106.79|105.89|106.56|105.66|357
1709486400000|2024-03-03 17:20:00|106.64|105.74|106.54|105.64|106.7|105.8|106.44|105.54|286
1709486700000|2024-03-03 17:25:00|106.55|105.65|106.76|105.86|106.79|105.89|106.54|105.64|283
1709487000000|2024-03-03 17:30:00|106.75|105.85|106.34|105.44|106.78|105.88|106.26|105.36|304
1709487300000|2024-03-03 17:35:00|106.35|105.45|106.64|105.74|106.85|105.95|106.2|105.3|350
1709487600000|2024-03-03 17:40:00|106.65|105.75|107.26|106.36|107.51|106.61|106.64|105.74|298
1709487900000|2024-03-03 17:45:00|107.25|106.35|107.51|106.61|107.62|106.72|107.14|106.24|443
1709488200000|2024-03-03 17:50:00|107.5|106.6|107.13|106.23|107.58|106.68|107.07|106.17|345
1709488500000|2024-03-03 17:55:00|107.12|106.22|107.04|106.14|107.19|106.29|106.98|106.08|291
1709488800000|2024-03-03 18:00:00|107.05|106.15|107.13|106.23|107.26|106.36|106.88|105.98|328
1709489100000|2024-03-03 18:05:00|107.12|106.22|107.03|106.13|107.17|106.27|106.94|106.04|293
1709489400000|2024-03-03 18:10:00|107.01|106.11|107.02|106.12|107.14|106.24|106.87|105.97|265
1709489700000|2024-03-03 18:15:00|107|106.1|107.31|106.41|107.49|106.59|106.97|106.07|265
1709490000000|2024-03-03 18:20:00|107.3|106.4|107.87|106.97|107.89|106.99|107.27|106.37|246
1709490300000|2024-03-03 18:25:00|107.88|106.98|108.19|107.29|108.58|107.68|107.6|106.7|554
1709490600000|2024-03-03 18:30:00|108.18|107.28|107.6|106.7|108.26|107.36|107.48|106.58|408
1709490900000|2024-03-03 18:35:00|107.59|106.69|108.46|107.56|108.63|107.73|107.41|106.51|435
1709491200000|2024-03-03 18:40:00|108.45|107.55|108.31|107.41|108.48|107.58|108.16|107.26|292
1709491500000|2024-03-03 18:45:00|108.32|107.42|108.77|107.87|108.98|108.08|108.08|107.18|309
1709491800000|2024-03-03 18:50:00|108.78|107.88|108.77|107.87|108.9|108|108.67|107.77|270
1709492100000|2024-03-03 18:55:00|108.76|107.86|108.29|107.39|108.87|107.97|108.29|107.39|226
1709492400000|2024-03-03 19:00:00|108.3|107.4|108.2|107.3|108.31|107.41|107.91|107.01|299
1709492700000|2024-03-03 19:05:00|108.22|107.32|108.05|107.15|108.47|107.57|107.97|107.07|238
1709493000000|2024-03-03 19:10:00|108.04|107.14|107.96|107.06|108.33|107.43|107.87|106.97|280
1709493300000|2024-03-03 19:15:00|107.95|107.05|108.04|107.14|108.21|107.31|107.89|106.99|243
1709493600000|2024-03-03 19:20:00|108.03|107.13|108.64|107.74|108.79|107.89|107.84|106.94|317
1709493900000|2024-03-03 19:25:00|108.66|107.76|107.95|107.05|108.69|107.79|107.93|107.03|326
1709494200000|2024-03-03 19:30:00|107.94|107.04|108.67|107.77|108.97|108.07|107.94|107.04|344
1709494500000|2024-03-03 19:35:00|108.71|107.81|109.18|108.28|109.26|108.36|108.49|107.59|342
1709494800000|2024-03-03 19:40:00|109.19|108.29|109.16|108.26|109.31|108.41|108.92|108.02|240
1709495100000|2024-03-03 19:45:00|109.14|108.24|109.26|108.36|109.38|108.48|109.09|108.19|268
1709495400000|2024-03-03 19:50:00|109.25|108.35|108.95|108.05|109.25|108.35|108.85|107.95|211
1709495700000|2024-03-03 19:55:00|108.94|108.04|109.29|108.39|109.43|108.53|108.85|107.95|251
1709496000000|2024-03-03 20:00:00|109.28|108.38|108.87|107.97|109.32|108.42|108.87|107.97|230
1709496300000|2024-03-03 20:05:00|108.89|107.99|108.88|107.98|108.95|108.05|108.71|107.81|311
1709496600000|2024-03-03 20:10:00|108.9|108|108.85|107.95|108.96|108.06|108.73|107.83|166
1709496900000|2024-03-03 20:15:00|108.84|107.94|109.36|108.46|109.42|108.52|108.73|107.83|272
1709497200000|2024-03-03 20:20:00|109.38|108.48|109.74|108.84|109.79|108.89|109.35|108.45|313
1709497500000|2024-03-03 20:25:00|109.75|108.85|110.16|108.26|110.16|108.87|109.52|108.26|288
1709497800000|2024-03-03 20:30:00|110.19|108.29|110.11|108.21|110.53|108.63|110|108.1|354
1709498100000|2024-03-03 20:35:00|110.1|108.2|110.01|108.11|110.14|108.24|109.74|107.84|329
1709498400000|2024-03-03 20:40:00|110.02|108.12|110.09|108.19|110.26|108.36|109.92|108.02|232
1709498700000|2024-03-03 20:45:00|110.08|108.18|109.84|107.94|110.09|108.19|109.65|107.75|307
1709499000000|2024-03-03 20:50:00|109.85|107.95|110.32|108.42|110.33|108.43|109.85|107.95|202
1709499300000|2024-03-03 20:55:00|110.31|108.41|110.14|108.24|110.33|108.43|110.14|108.24|123
1709499600000|2024-03-03 21:00:00|110.15|108.25|110.1|108.2|110.62|108.72|110.08|108.18|349
1709499900000|2024-03-03 21:05:00|110.09|108.19|110.04|108.14|110.28|108.38|110.03|108.13|216
1709500200000|2024-03-03 21:10:00|110.05|108.15|109.96|108.06|110.12|108.22|109.85|107.95|278
1709500500000|2024-03-03 21:15:00|109.95|108.05|110|108.1|110.16|108.26|109.94|108.04|156
1709500800000|2024-03-03 21:20:00|109.99|108.09|109.72|107.82|110.01|108.11|109.65|107.75|205
1709501100000|2024-03-03 21:25:00|109.71|107.81|109.61|107.71|109.76|107.86|109.61|107.71|119
1709501400000|2024-03-03 21:30:00|109.6|107.7|109.31|107.41|109.6|107.7|109.22|107.32|182
1709501700000|2024-03-03 21:35:00|109.3|107.4|109.24|107.34|109.39|107.49|109.2|107.3|211
1709502000000|2024-03-03 21:40:00|109.27|107.37|109.21|107.31|109.29|107.39|109.06|107.16|211
1709502300000|2024-03-03 21:45:00|109.22|107.32|108.6|107.7|109.29|107.82|108.59|107.23|142
1709502600000|2024-03-03 21:50:00|108.58|107.68|108.6|107.7|108.68|107.78|108.57|107.67|25
1709502900000|2024-03-03 21:55:00|108.62|107.72|108.62|107.72|108.64|107.74|108.57|107.67|16
1709503200000|2024-03-03 22:00:00|108.54|107.64|108.45|107.55|108.54|107.64|108.45|107.55|2
1709503500000|2024-03-03 22:05:00|108.41|107.51|108.53|107.63|108.55|107.65|108.36|107.46|35
1709503800000|2024-03-03 22:10:00|108.57|107.67|108.5|107.6|108.57|107.67|108.39|107.49|75
1709504100000|2024-03-03 22:15:00|108.51|107.61|108.58|107.68|108.6|107.7|108.51|107.61|9
1709504400000|2024-03-03 22:20:00|108.59|107.69|108.61|107.71|108.71|107.81|108.47|107.57|71
1709504700000|2024-03-03 22:25:00|108.6|107.7|108.71|107.81|108.76|107.86|108.58|107.68|134
1709505000000|2024-03-03 22:30:00|108.7|107.8|108.52|107.62|108.7|107.8|108.51|107.61|58
1709505300000|2024-03-03 22:35:00|108.51|107.61|108.41|107.51|108.55|107.65|108.39|107.49|123
1709505600000|2024-03-03 22:40:00|108.39|107.49|108.44|107.54|108.48|107.58|108.37|107.47|71
1709505900000|2024-03-03 22:45:00|108.43|107.53|108.34|107.44|108.43|107.53|108.34|107.44|4
1709506200000|2024-03-03 22:50:00|108.33|107.43|108.28|107.38|108.33|107.43|107.91|107.01|73
1709506500000|2024-03-03 22:55:00|108.29|107.39|108.27|107.37|108.31|107.41|108.04|107.14|119
1709506800000|2024-03-03 23:00:00|108.28|107.38|107.92|107.02|108.3|107.4|107.89|106.99|144
1709507100000|2024-03-03 23:05:00|107.91|107.01|108.24|107.34|108.24|107.34|107.84|106.94|101
1709507400000|2024-03-03 23:10:00|108.2|107.3|108.26|107.36|108.34|107.44|108.15|107.25|57
1709507700000|2024-03-03 23:15:00|108.21|107.31|108.56|107.66|108.56|107.66|108.19|107.29|188
1709508000000|2024-03-03 23:20:00|108.52|107.62|108.08|107.18|108.54|107.64|108.08|107.18|148
1709508300000|2024-03-03 23:25:00|108.09|107.19|108.02|107.12|108.1|107.2|107.92|107.02|85
1709508600000|2024-03-03 23:30:00|108.03|107.13|107.68|106.78|108.12|107.22|107.63|106.73|203
1709508900000|2024-03-03 23:35:00|107.67|106.77|107.48|106.58|107.69|106.79|107.41|106.51|287
1709509200000|2024-03-03 23:40:00|107.5|106.6|107.49|106.59|107.59|106.69|107.33|106.43|268
1709509500000|2024-03-03 23:45:00|107.48|106.58|107.41|106.51|107.56|106.66|107.35|106.45|251
1709509800000|2024-03-03 23:50:00|107.4|106.5|107.43|106.53|107.48|106.58|107.18|106.28|229
1709510100000|2024-03-03 23:55:00|107.44|106.54|107.2|106.3|107.45|106.55|107.19|106.29|94
1709510400000|2024-03-04 00:00:00|107.21|106.31|107.23|106.33|107.66|106.76|107.05|106.15|345
1709510700000|2024-03-04 00:05:00|107.19|106.29|106.88|105.98|107.23|106.33|106.75|105.85|380
1709511000000|2024-03-04 00:10:00|106.87|105.97|106.69|105.79|106.92|106.02|106.44|105.54|365
1709511300000|2024-03-04 00:15:00|106.7|105.8|107.55|106.65|107.57|106.67|106.68|105.78|353
1709511600000|2024-03-04 00:20:00|107.56|106.66|108.11|107.21|108.2|107.3|107.46|106.56|324
1709511900000|2024-03-04 00:25:00|108.12|107.22|108.4|107.5|108.43|107.53|108.09|107.19|433
1709512200000|2024-03-04 00:30:00|108.39|107.49|108.14|107.24|108.79|107.89|108.08|107.18|453
1709512500000|2024-03-04 00:35:00|108.15|107.25|108.3|107.4|108.33|107.43|108.02|107.12|275
1709512800000|2024-03-04 00:40:00|108.46|107.56|108.39|107.49|108.61|107.71|108.38|107.48|80
1709513100000|2024-03-04 00:45:00|108.38|107.48|105.9|105|108.4|107.5|105.62|104.72|582
1709513400000|2024-03-04 00:50:00|105.91|105.01|106.83|105.93|106.87|105.97|105.62|104.72|636
1709513700000|2024-03-04 00:55:00|106.82|105.92|107.13|106.23|107.14|106.24|106.76|105.86|478
1709514000000|2024-03-04 01:00:00|107.12|106.22|106.68|105.78|107.42|106.52|106.68|105.78|487
1709514300000|2024-03-04 01:05:00|106.7|105.8|106.22|105.32|106.73|105.83|106.02|105.12|602
1709514600000|2024-03-04 01:10:00|106.2|105.3|106.42|105.52|106.43|105.53|106.14|105.24|405
1709514900000|2024-03-04 01:15:00|106.41|105.51|106.61|105.71|106.62|105.72|106.23|105.33|304
1709515200000|2024-03-04 01:20:00|106.6|105.7|106.98|106.08|107.02|106.12|106.59|105.69|351
1709515500000|2024-03-04 01:25:00|107|106.1|107.22|106.32|107.24|106.34|106.9|106|272
1709515800000|2024-03-04 01:30:00|107.21|106.31|106.7|105.8|107.21|106.31|106.51|105.61|404
1709516100000|2024-03-04 01:35:00|106.69|105.79|107|106.1|107.04|106.14|106.62|105.72|226
1709516400000|2024-03-04 01:40:00|107.01|106.11|107.19|106.29|107.22|106.32|106.69|105.79|244
1709516700000|2024-03-04 01:45:00|107.18|106.28|106.88|105.98|107.39|106.49|106.72|105.82|352
1709517000000|2024-03-04 01:50:00|106.87|105.97|106.88|105.98|106.98|106.08|106.71|105.81|299
1709517300000|2024-03-04 01:55:00|106.87|105.97|107.03|106.13|107.11|106.21|106.69|105.79|286
1709517600000|2024-03-04 02:00:00|107.02|106.12|107.22|106.32|107.25|106.35|106.95|106.05|339
1709517900000|2024-03-04 02:05:00|107.2|106.3|106.71|105.81|107.35|106.45|106.61|105.71|315
1709518200000|2024-03-04 02:10:00|106.69|105.79|106.74|105.84|106.84|105.94|106.33|105.43|451
1709518500000|2024-03-04 02:15:00|106.75|105.85|107.35|106.45|107.37|106.47|106.74|105.84|376
1709518800000|2024-03-04 02:20:00|107.34|106.44|107.39|106.49|107.93|107.03|107.07|106.17|429
1709519100000|2024-03-04 02:25:00|107.38|106.48|107.3|106.4|107.57|106.67|107.25|106.35|286
1709519400000|2024-03-04 02:30:00|107.33|106.43|107.59|106.69|107.96|107.06|107.23|106.33|340
1709519700000|2024-03-04 02:35:00|107.58|106.68|108.08|107.18|108.15|107.25|107.58|106.68|317
1709520000000|2024-03-04 02:40:00|108.07|107.17|108.19|107.29|108.32|107.42|107.89|106.99|186
1709520300000|2024-03-04 02:45:00|108.2|107.3|108.37|107.47|108.41|107.51|108.06|107.16|171
1709520600000|2024-03-04 02:50:00|108.36|107.46|108.11|107.21|108.4|107.5|108.05|107.15|218
1709521200000|2024-03-04 03:00:00|108.25|107.35|107.72|106.82|108.27|107.37|107.67|106.77|306
1709521500000|2024-03-04 03:05:00|107.74|106.84|107.85|106.95|108.26|107.36|107.74|106.84|352
1709521800000|2024-03-04 03:10:00|107.84|106.94|107.44|106.54|107.89|106.99|107.4|106.5|260
1709522100000|2024-03-04 03:15:00|107.43|106.53|107.61|106.71|107.79|106.89|107.19|106.29|243
1709522400000|2024-03-04 03:20:00|107.6|106.7|108.11|107.21|108.12|107.22|107.4|106.5|267
1709522700000|2024-03-04 03:25:00|108.1|107.2|108.16|107.26|108.2|107.3|107.87|106.97|171
1709523000000|2024-03-04 03:30:00|108.17|107.27|108.03|107.13|108.25|107.35|108|107.1|200
1709523300000|2024-03-04 03:35:00|108.04|107.14|107.63|106.73|108.05|107.15|107.53|106.63|370
1709523600000|2024-03-04 03:40:00|107.64|106.74|107.6|106.7|107.83|106.93|107.52|106.62|237
1709523900000|2024-03-04 03:45:00|107.59|106.69|107.53|106.63|107.74|106.84|107.48|106.58|183
1709524200000|2024-03-04 03:50:00|107.54|106.64|107.69|106.79|107.85|106.95|107.5|106.6|307
1709524500000|2024-03-04 03:55:00|107.68|106.78|108.54|107.64|108.62|107.72|107.63|106.73|283
1709524800000|2024-03-04 04:00:00|108.53|107.63|107.74|106.84|108.67|107.77|107.74|106.84|253
1709525100000|2024-03-04 04:05:00|107.73|106.83|107.99|107.09|108.05|107.15|107.63|106.73|341
1709525400000|2024-03-04 04:10:00|107.98|107.08|107.95|107.05|108.01|107.11|107.74|106.84|239
1709525700000|2024-03-04 04:15:00|107.94|107.04|107.54|106.64|107.98|107.08|107.51|106.61|231
1709526000000|2024-03-04 04:20:00|107.53|106.63|108.24|107.34|108.29|107.39|107.53|106.63|236
1709526300000|2024-03-04 04:25:00|108.25|107.35|108.06|107.16|108.25|107.35|107.98|107.08|181
1709526600000|2024-03-04 04:30:00|108.07|107.17|108.25|107.35|108.4|107.5|107.96|107.06|262
1709526900000|2024-03-04 04:35:00|108.26|107.36|108.34|107.44|108.37|107.47|108.12|107.22|216
1709527200000|2024-03-04 04:40:00|108.35|107.45|108.22|107.32|108.38|107.48|108.22|107.32|167
1709527500000|2024-03-04 04:45:00|108.23|107.33|108.13|107.23|108.3|107.4|108.12|107.22|182
1709527800000|2024-03-04 04:50:00|108.14|107.24|108.14|107.24|108.14|107.24|108.03|107.13|77
1709528400000|2024-03-04 05:00:00|108.15|107.25|107.75|106.85|108.28|107.38|107.72|106.82|174
1709528700000|2024-03-04 05:05:00|107.74|106.84|107.64|106.74|107.76|106.86|107.53|106.63|220
1709529000000|2024-03-04 05:10:00|107.63|106.73|107.75|106.85|107.77|106.87|107.63|106.73|165
1709529300000|2024-03-04 05:15:00|107.73|106.83|107.49|106.59|107.88|106.98|107.48|106.58|201
1709529600000|2024-03-04 05:20:00|107.51|106.61|107.27|106.37|107.55|106.65|107.27|106.37|188
1709529900000|2024-03-04 05:25:00|107.28|106.38|107.4|106.5|107.4|106.5|107.2|106.3|39
1709530200000|2024-03-04 05:30:00|107.38|106.48|107.56|106.66|107.59|106.69|107.35|106.45|145
1709530500000|2024-03-04 05:35:00|107.55|106.65|107.33|106.43|107.6|106.7|107.26|106.36|255
1709530800000|2024-03-04 05:40:00|107.32|106.42|107.37|106.47|107.41|106.51|107.15|106.25|84
1709531100000|2024-03-04 05:45:00|107.38|106.48|107.42|106.52|107.48|106.58|107.31|106.41|39
1709531400000|2024-03-04 05:50:00|107.4|106.5|106.79|105.89|107.41|106.51|106.77|105.87|82
1709531700000|2024-03-04 05:55:00|106.8|105.9|106.71|105.81|106.96|106.06|106.68|105.78|99
1709532000000|2024-03-04 06:00:00|106.69|105.79|106.63|105.73|106.83|105.93|106.5|105.6|153
1709532300000|2024-03-04 06:05:00|106.64|105.74|106.44|105.54|106.73|105.83|106.44|105.54|136
1709532600000|2024-03-04 06:10:00|106.46|105.56|106.74|105.84|106.74|105.84|106.46|105.56|80
1709532900000|2024-03-04 06:15:00|106.75|105.85|106.69|105.79|106.76|105.86|106.54|105.64|119
1709533200000|2024-03-04 06:20:00|106.7|105.8|106.6|105.7|106.74|105.84|106.54|105.64|133
1709533500000|2024-03-04 06:25:00|106.61|105.71|107.12|106.22|107.14|106.24|106.61|105.71|100
1709533800000|2024-03-04 06:30:00|107.13|106.23|107.24|106.34|107.31|106.41|107.03|106.13|97
1709534100000|2024-03-04 06:35:00|107.26|106.36|107.35|106.45|107.44|106.54|107.22|106.32|101
1709534400000|2024-03-04 06:40:00|107.37|106.47|107.53|106.63|107.53|106.63|107.24|106.34|104
1709534700000|2024-03-04 06:45:00|107.54|106.64|108.45|107.55|108.47|107.57|107.54|106.64|204
1709535000000|2024-03-04 06:50:00|108.46|107.56|109.76|108.86|109.89|108.99|108.36|107.46|346
1709535300000|2024-03-04 06:55:00|109.74|108.84|110.25|109.35|110.26|109.36|109.7|108.8|370
1709535600000|2024-03-04 07:00:00|110.26|109.36|111.41|110.51|111.59|110.69|110.11|109.21|406
1709535900000|2024-03-04 07:05:00|111.4|110.5|110.89|109.99|111.6|110.7|110.6|109.7|454
1709536200000|2024-03-04 07:10:00|110.88|109.98|110.54|109.64|111.28|110.38|110.15|109.25|356
1709536500000|2024-03-04 07:15:00|110.53|109.63|110.76|109.86|111.17|110.27|110.46|109.56|298
1709536800000|2024-03-04 07:20:00|110.75|109.85|110.63|109.73|110.79|109.89|110.57|109.67|201
1709537100000|2024-03-04 07:25:00|110.62|109.72|110.05|109.15|110.62|109.72|109.96|109.06|282
1709537400000|2024-03-04 07:30:00|110.04|109.14|110.86|109.96|111|110.1|109.91|109.01|314
1709537700000|2024-03-04 07:35:00|110.85|109.95|111.49|110.59|112.01|111.11|110.76|109.86|275
1709538000000|2024-03-04 07:40:00|111.48|110.58|112.71|111.81|113.01|112.11|111.48|110.58|535
1709538300000|2024-03-04 07:45:00|112.7|111.8|113.05|112.15|113.1|112.2|112.33|111.43|393
1709538600000|2024-03-04 07:50:00|113.04|112.14|113.53|112.63|113.67|112.77|112.87|111.97|400
1709538900000|2024-03-04 07:55:00|113.52|112.62|113.84|112.94|114.03|113.13|113.52|112.62|358
1709539200000|2024-03-04 08:00:00|113.85|112.95|114.8|113.9|114.8|113.9|113.43|112.53|538
1709539500000|2024-03-04 08:05:00|114.81|113.91|114.56|113.66|115.3|114.4|114.47|113.57|575
1709539800000|2024-03-04 08:10:00|114.57|113.67|114.06|113.16|114.61|113.71|113.81|112.91|471
1709540100000|2024-03-04 08:15:00|114.05|113.15|113.93|113.03|114.58|113.68|113.74|112.84|420
1709540400000|2024-03-04 08:20:00|113.92|113.02|113.29|112.39|113.95|113.05|113.27|112.37|311
1709540700000|2024-03-04 08:25:00|113.28|112.38|114.15|113.25|114.54|113.64|113.22|112.32|329
1709541000000|2024-03-04 08:30:00|114.16|113.26|113.81|112.91|114.72|113.82|113.69|112.79|219
1709541300000|2024-03-04 08:35:00|113.79|112.89|114.68|113.78|114.69|113.79|113.72|112.82|262
1709541600000|2024-03-04 08:40:00|114.67|113.77|114.01|113.11|114.68|113.78|114.01|113.11|139
1709541900000|2024-03-04 08:45:00|113.99|113.09|113.19|112.29|114.13|113.23|112.98|112.08|314
1709542200000|2024-03-04 08:50:00|113.21|112.31|113.31|112.41|113.54|112.64|112.86|111.96|251
1709542500000|2024-03-04 08:55:00|113.29|112.39|113.98|113.08|114.12|113.22|113.29|112.39|29
1709542800000|2024-03-04 09:00:00|113.97|113.07|113.3|112.4|113.99|113.09|113.23|112.33|257
1709543100000|2024-03-04 09:05:00|113.32|112.42|114.13|113.23|114.14|113.24|113.07|112.17|427
1709543400000|2024-03-04 09:10:00|114.12|113.22|113.83|112.93|114.29|113.39|113.77|112.87|384
1709543700000|2024-03-04 09:15:00|113.82|112.92|113.56|112.66|114.04|113.14|113.39|112.49|284
1709544000000|2024-03-04 09:20:00|113.55|112.65|113.24|112.34|113.57|112.67|113.15|112.25|292
1709544300000|2024-03-04 09:25:00|113.21|112.31|113.34|112.44|113.49|112.59|113.17|112.27|224
1709544600000|2024-03-04 09:30:00|113.32|112.42|113.39|112.49|113.42|112.52|113.1|112.2|309
1709544900000|2024-03-04 09:35:00|113.35|112.45|113.15|112.25|113.44|112.54|113.11|112.21|248
1709545200000|2024-03-04 09:40:00|113.14|112.24|113.46|112.56|113.46|112.56|113.14|112.24|169
1709545500000|2024-03-04 09:45:00|113.44|112.54|113.21|112.31|113.47|112.57|113.02|112.12|150
1709545800000|2024-03-04 09:50:00|113.22|112.32|113.23|112.33|113.3|112.4|113.04|112.14|336
1709546100000|2024-03-04 09:55:00|113.22|112.32|112.29|111.39|113.22|112.32|112.29|111.39|237
1709546400000|2024-03-04 10:00:00|112.33|111.43|111.54|110.64|112.42|111.52|111.35|110.45|296
1709546700000|2024-03-04 10:05:00|111.5|110.6|110.84|109.94|111.5|110.6|110.73|109.83|300
1709547000000|2024-03-04 10:10:00|110.87|109.97|111.07|110.17|111.18|110.28|110.47|109.57|252
1709547300000|2024-03-04 10:15:00|111.04|110.14|110.91|110.01|111.14|110.24|110.91|110.01|180
1709547600000|2024-03-04 10:20:00|110.9|110|109.4|108.5|110.9|110|109.4|108.5|292
1709547900000|2024-03-04 10:25:00|109.41|108.51|109.23|108.33|109.63|108.73|109.21|108.31|245
1709548200000|2024-03-04 10:30:00|109.22|108.32|109.25|108.35|109.66|108.76|109.15|108.25|264
1709548500000|2024-03-04 10:35:00|109.24|108.34|108.73|107.83|109.35|108.45|108.28|107.38|429
1709548800000|2024-03-04 10:40:00|108.74|107.84|109.11|108.21|109.12|108.22|108.61|107.71|472
1709549100000|2024-03-04 10:45:00|109.13|108.23|109.21|108.31|109.36|108.46|108.88|107.98|309
1709549400000|2024-03-04 10:50:00|109.23|108.33|108.92|108.02|109.31|108.41|108.89|107.99|352
1709549700000|2024-03-04 10:55:00|108.93|108.03|109.29|108.39|109.29|108.39|108.81|107.91|326
1709550000000|2024-03-04 11:00:00|109.3|108.4|109.48|108.58|109.63|108.73|109.19|108.29|278
1709550300000|2024-03-04 11:05:00|109.49|108.59|109.63|108.73|109.64|108.74|109.3|108.4|190
1709550600000|2024-03-04 11:10:00|109.61|108.71|109.51|108.61|109.61|108.71|109.33|108.43|191
1709550900000|2024-03-04 11:15:00|109.52|108.62|109.78|108.88|109.81|108.91|109.49|108.59|180
1709551200000|2024-03-04 11:20:00|110.06|109.16|110.7|109.8|110.93|110.03|110.06|109.16|176
1709551500000|2024-03-04 11:25:00|110.66|109.76|110.64|109.74|111.07|110.17|110.6|109.7|328
1709551800000|2024-03-04 11:30:00|110.65|109.75|111.14|110.24|111.44|110.54|110.65|109.75|344
1709552100000|2024-03-04 11:35:00|111.13|110.23|111.42|110.52|111.48|110.58|110.8|109.9|320
1709552400000|2024-03-04 11:40:00|111.41|110.51|111.6|110.7|111.71|110.81|111.27|110.37|247
1709552700000|2024-03-04 11:45:00|111.59|110.69|111.3|110.4|111.67|110.77|111.19|110.29|259
1709553000000|2024-03-04 11:50:00|111.31|110.41|111.4|110.5|111.4|110.5|111.31|110.41|34
1709553300000|2024-03-04 11:55:00|111.39|110.49|111.4|110.5|111.42|110.52|111.31|110.41|105
1709553600000|2024-03-04 12:00:00|111.41|110.51|111.7|110.8|111.71|110.81|111.21|110.31|210
1709553900000|2024-03-04 12:05:00|111.69|110.79|112.14|111.24|112.14|111.24|111.31|110.41|280
1709554200000|2024-03-04 12:10:00|112.15|111.25|112.78|111.88|113.09|112.19|112.09|111.19|380
1709554500000|2024-03-04 12:15:00|112.77|111.87|112.13|111.23|112.95|112.05|112.02|111.12|367
1709554800000|2024-03-04 12:20:00|112.14|111.24|111.68|110.78|112.14|111.24|111.59|110.69|327
1709555100000|2024-03-04 12:25:00|111.69|110.79|111.21|110.31|111.69|110.79|111.21|110.31|294
1709555400000|2024-03-04 12:30:00|111.23|110.33|111.34|110.44|111.52|110.62|111.23|110.33|98
1709555700000|2024-03-04 12:35:00|111.51|110.61|111.33|110.43|111.68|110.78|111.28|110.38|204
1709556000000|2024-03-04 12:40:00|111.35|110.45|111.47|110.57|111.93|111.03|111.28|110.38|260
1709556300000|2024-03-04 12:45:00|111.46|110.56|111.41|110.51|111.69|110.79|111.2|110.3|255
1709556600000|2024-03-04 12:50:00|111.4|110.5|111.9|111|112.05|111.15|111.4|110.5|161
1709556900000|2024-03-04 12:55:00|111.91|111.01|111.98|111.08|112.06|111.16|111.78|110.88|155
1709557200000|2024-03-04 13:00:00|111.96|111.06|111.61|110.71|112.04|111.14|111.57|110.67|115
1709557500000|2024-03-04 13:05:00|111.6|110.7|111.72|110.82|112.02|111.12|111.6|110.7|195
1709557800000|2024-03-04 13:10:00|111.73|110.83|111.57|110.67|111.87|110.97|111.47|110.57|187
1709558100000|2024-03-04 13:15:00|111.56|110.66|111.56|110.66|111.67|110.77|111.56|110.66|182
1709558400000|2024-03-04 13:20:00|111.55|110.65|111.53|110.63|111.68|110.78|111.44|110.54|217
1709558700000|2024-03-04 13:25:00|111.54|110.64|111.45|110.55|111.68|110.78|111.45|110.55|259
1709559000000|2024-03-04 13:30:00|111.44|110.54|112.06|110.66|112.06|110.92|111.28|110.38|214
1709559300000|2024-03-04 13:35:00|112.07|110.67|111.93|110.53|112.33|110.93|111.93|110.53|176
1709559600000|2024-03-04 13:40:00|111.94|110.54|111.58|110.18|111.95|110.55|111.35|109.95|254
1709559900000|2024-03-04 13:45:00|111.59|110.19|110.82|109.42|111.6|110.2|110.8|109.4|259
1709560200000|2024-03-04 13:50:00|110.84|109.44|110.86|109.46|111.24|109.84|110.78|109.38|339
1709560500000|2024-03-04 13:55:00|110.88|109.48|110.24|108.84|110.97|109.57|110.07|108.67|420
1709560800000|2024-03-04 14:00:00|110.26|108.86|109.7|108.3|110.56|109.16|109.23|107.83|487
1709561100000|2024-03-04 14:05:00|109.66|108.26|110.26|108.86|110.33|108.93|109.66|108.26|446
1709561400000|2024-03-04 14:10:00|110.27|108.87|110.46|109.86|110.46|109.86|110.05|108.69|217
1709561700000|2024-03-04 14:15:00|110.45|109.85|110.22|109.62|110.66|110.06|110.11|109.51|380
1709562000000|2024-03-04 14:20:00|110.21|109.61|110.47|109.87|110.81|110.21|110.18|109.58|255
1709562300000|2024-03-04 14:25:00|110.44|109.84|110.33|109.73|110.51|109.91|110.22|109.62|283
1709562600000|2024-03-04 14:30:00|110.34|109.74|109.98|109.38|110.4|109.8|109.86|109.26|398
1709562900000|2024-03-04 14:35:00|109.99|109.39|110.27|109.67|110.42|109.82|109.87|109.27|422
1709563200000|2024-03-04 14:40:00|110.28|109.68|110.5|109.9|110.66|110.06|110.21|109.61|414
1709563500000|2024-03-04 14:45:00|110.51|109.91|110.45|109.85|110.68|110.08|110.16|109.56|419
1709563800000|2024-03-04 14:50:00|110.43|109.83|110.31|109.71|110.49|109.89|110.15|109.55|387
1709564100000|2024-03-04 14:55:00|110.32|109.72|110.16|109.56|110.46|109.86|110.09|109.49|408
1709564400000|2024-03-04 15:00:00|110.15|109.55|110.14|109.54|110.46|109.86|110.05|109.45|357
1709564700000|2024-03-04 15:05:00|110.13|109.53|110.72|110.12|110.76|110.16|109.94|109.34|510
1709565000000|2024-03-04 15:10:00|110.69|110.09|110.7|110.1|111.12|110.52|110.52|109.92|500
1709565300000|2024-03-04 15:15:00|110.69|110.09|110.42|109.82|110.69|110.09|110.37|109.77|533
1709565600000|2024-03-04 15:20:00|110.43|109.83|110.81|110.21|111.07|110.47|110.28|109.68|430
1709565900000|2024-03-04 15:25:00|110.8|110.2|110.54|109.94|110.85|110.25|110.45|109.85|292
1709566200000|2024-03-04 15:30:00|110.51|109.91|110.42|109.82|110.62|110.02|110.39|109.79|256
1709566500000|2024-03-04 15:35:00|110.38|109.78|110.07|109.47|110.39|109.79|110.07|109.47|239
1709566800000|2024-03-04 15:40:00|110.08|109.48|110.29|109.69|110.43|109.83|109.96|109.36|229
1709567100000|2024-03-04 15:45:00|110.28|109.68|110.11|109.51|110.31|109.71|110.04|109.44|267
1709567400000|2024-03-04 15:50:00|110.1|109.5|110.25|109.65|110.27|109.67|109.71|109.11|254
1709567700000|2024-03-04 15:55:00|110.26|109.66|110.21|109.61|110.33|109.73|110.13|109.53|184
1709568000000|2024-03-04 16:00:00|110.22|109.62|110.46|109.86|110.65|110.05|110.19|109.59|360
1709568300000|2024-03-04 16:05:00|110.42|109.82|110.36|109.76|110.49|109.89|110.31|109.71|333
1709568600000|2024-03-04 16:10:00|110.37|109.77|110.17|109.57|110.4|109.8|110.12|109.52|173
1709568900000|2024-03-04 16:15:00|110.16|109.56|110.21|109.61|110.73|110.13|110.04|109.44|209
1709569200000|2024-03-04 16:20:00|110.2|109.6|110.29|109.69|110.33|109.73|110.2|109.6|205
1709569500000|2024-03-04 16:25:00|110.28|109.68|110.5|109.9|110.62|110.02|109.91|109.31|357
1709569800000|2024-03-04 16:30:00|110.49|109.89|110.74|110.14|110.78|110.18|110.14|109.54|427
1709570100000|2024-03-04 16:35:00|110.75|110.15|111.1|110.5|111.15|110.55|110.61|110.01|383
1709570400000|2024-03-04 16:40:00|111.09|110.49|111.89|111.29|111.91|111.31|111.09|110.49|340
1709570700000|2024-03-04 16:45:00|111.88|111.28|111.37|110.77|111.89|111.29|111.11|110.51|363
1709571000000|2024-03-04 16:50:00|111.34|110.74|110.92|110.32|111.82|111.22|110.89|110.29|402
1709571300000|2024-03-04 16:55:00|110.91|110.31|111.39|110.79|111.73|111.13|110.84|110.24|394
1709571600000|2024-03-04 17:00:00|111.4|110.8|111.24|110.64|111.84|111.24|111.14|110.54|405
1709571900000|2024-03-04 17:05:00|111.21|110.61|111.54|110.94|113.11|112.51|111.21|110.61|660
1709572200000|2024-03-04 17:10:00|111.53|110.93|112.18|111.58|113.08|112.48|111.51|110.91|468
1709572500000|2024-03-04 17:15:00|112.19|111.59|111.69|111.09|112.25|111.65|111.32|110.72|624
1709572800000|2024-03-04 17:20:00|111.72|111.12|110.9|110.3|111.76|111.16|110.74|110.14|388
1709573100000|2024-03-04 17:25:00|110.91|110.31|110.92|110.32|111.2|110.6|110.79|110.19|557
1709573400000|2024-03-04 17:30:00|110.93|110.33|110.58|109.98|111.08|110.48|110.56|109.96|497
1709573700000|2024-03-04 17:35:00|110.57|109.97|109.72|109.12|111.08|110.48|109.54|108.94|570
1709574000000|2024-03-04 17:40:00|109.73|109.13|109.53|108.93|110.26|109.66|109.49|108.89|540
1709574300000|2024-03-04 17:45:00|109.52|108.92|108.49|107.89|109.86|109.26|108.11|107.51|678
1709574600000|2024-03-04 17:50:00|108.48|107.88|108.24|107.64|108.71|108.11|107.84|107.24|667
1709574900000|2024-03-04 17:55:00|108.23|107.63|107.17|106.57|108.34|107.74|107.11|106.51|558
1709575200000|2024-03-04 18:00:00|107.16|106.56|108.62|108.02|108.75|108.15|107.1|106.5|577
1709575500000|2024-03-04 18:05:00|108.61|108.01|108.74|108.14|108.88|108.28|108.2|107.6|507
1709575800000|2024-03-04 18:10:00|108.75|108.15|108.92|108.32|108.92|108.32|108.06|107.46|570
1709576100000|2024-03-04 18:15:00|108.91|108.31|108.78|108.18|109.85|109.25|108.73|108.13|463
1709576400000|2024-03-04 18:20:00|108.79|108.19|108.36|107.76|109|108.4|108.35|107.75|454
1709576700000|2024-03-04 18:25:00|108.35|107.75|107.3|106.7|108.43|107.83|107.29|106.69|655
1709577000000|2024-03-04 18:30:00|107.34|106.74|108.17|107.57|108.42|107.82|107.34|106.74|449
1709577300000|2024-03-04 18:35:00|108.16|107.56|108.67|108.07|108.68|108.08|108.1|107.5|340
1709577600000|2024-03-04 18:40:00|108.69|108.09|109.17|108.57|109.26|108.66|108.59|107.99|152
1709577900000|2024-03-04 18:45:00|109.18|108.58|109.75|109.15|109.76|109.16|109.18|108.58|228
1709578200000|2024-03-04 18:50:00|109.73|109.13|110.28|109.68|110.43|109.83|109.44|108.84|328
1709578500000|2024-03-04 18:55:00|110.29|109.69|110.61|110.01|110.71|110.11|110.12|109.52|290
1709578800000|2024-03-04 19:00:00|110.62|110.02|110.39|109.79|110.62|110.02|109.81|109.21|191
1709579100000|2024-03-04 19:05:00|110.4|109.8|110.19|109.59|110.51|109.91|110.05|109.45|472
1709579400000|2024-03-04 19:10:00|110.18|109.58|110.37|109.77|110.39|109.79|109.89|109.29|346
1709579700000|2024-03-04 19:15:00|110.38|109.78|110.97|110.37|111.01|110.41|110.37|109.77|270
1709580000000|2024-03-04 19:20:00|110.98|110.38|111.13|110.53|111.15|110.55|110.56|109.96|261
1709580300000|2024-03-04 19:25:00|111.14|110.54|110.76|110.16|111.18|110.58|110.67|110.07|195
1709580600000|2024-03-04 19:30:00|110.56|109.96|110.28|109.68|110.56|109.96|110.17|109.57|214
1709580900000|2024-03-04 19:35:00|110.27|109.67|110.57|109.97|110.71|110.11|110.27|109.67|260
1709581200000|2024-03-04 19:40:00|110.58|109.98|110.95|110.35|110.95|110.35|110.57|109.97|122
1709581500000|2024-03-04 19:45:00|110.97|110.37|111|110.4|111.05|110.45|110.65|110.05|191
1709581800000|2024-03-04 19:50:00|111.01|110.41|110.97|110.37|111.01|110.41|110.77|110.17|172
1709582100000|2024-03-04 19:55:00|110.96|110.36|110.78|110.18|111.08|110.48|110.6|110|199
1709582400000|2024-03-04 20:00:00|110.79|110.19|111.06|110.46|111.07|110.47|110.71|110.11|242
1709582700000|2024-03-04 20:05:00|111.05|110.45|111.47|110.87|111.65|111.05|110.72|110.12|294
1709583000000|2024-03-04 20:10:00|111.46|110.86|111.24|110.64|111.48|110.88|111.14|110.54|172
1709583300000|2024-03-04 20:15:00|111.23|110.63|110.99|110.39|111.24|110.64|110.65|110.05|262
1709583600000|2024-03-04 20:20:00|110.98|110.38|110.75|110.15|111.05|110.45|110.64|110.04|242
1709583900000|2024-03-04 20:25:00|110.74|110.14|110.59|109.99|110.86|110.26|110.49|109.89|176
1709584200000|2024-03-04 20:30:00|110.64|110.04|110.37|109.77|110.79|110.19|110.37|109.77|259
1709584500000|2024-03-04 20:35:00|110.38|109.78|110.38|109.78|110.78|110.18|110.26|109.66|267
1709584800000|2024-03-04 20:40:00|110.37|109.77|110.36|109.76|110.47|109.87|110.19|109.59|313
1709585100000|2024-03-04 20:45:00|110.35|109.75|110.22|109.62|110.46|109.86|109.96|109.36|335
1709585400000|2024-03-04 20:50:00|110.21|109.61|110.19|109.59|110.34|109.74|110.13|109.53|183
1709585700000|2024-03-04 20:55:00|110.2|109.6|110.36|109.76|110.36|109.76|109.98|109.38|299
1709586000000|2024-03-04 21:00:00|110.35|109.75|109.81|109.21|110.4|109.8|109.56|108.96|434
1709586300000|2024-03-04 21:05:00|109.89|109.29|109.8|109.2|109.91|109.31|109.34|108.74|331
1709586600000|2024-03-04 21:10:00|109.79|109.19|109.82|109.22|110.09|109.49|109.65|109.05|322
1709586900000|2024-03-04 21:15:00|109.81|109.21|110.29|109.69|110.36|109.76|109.81|109.21|202
1709587200000|2024-03-04 21:20:00|110.3|109.7|110.36|109.76|110.65|110.05|110.21|109.61|173
1709587500000|2024-03-04 21:25:00|110.37|109.77|110.49|109.89|110.61|110.01|110.27|109.67|211
1709587800000|2024-03-04 21:30:00|110.53|109.93|110.79|110.19|110.83|110.23|110.52|109.92|149
1709588100000|2024-03-04 21:35:00|110.78|110.18|110.88|110.28|110.88|110.28|110.64|110.04|106
1709588400000|2024-03-04 21:40:00|110.87|110.27|110.76|110.16|111.15|110.55|110.75|110.15|209
1709588700000|2024-03-04 21:45:00|110.77|110.17|110.93|110.33|111.05|110.45|110.63|110.03|288
1709589000000|2024-03-04 21:50:00|110.94|110.34|111.04|110.44|111.09|110.49|110.86|110.26|193
1709589300000|2024-03-04 21:55:00|111.05|110.45|111.33|110.73|111.34|110.74|110.99|110.39|182
1709589600000|2024-03-04 22:00:00|111.32|110.72|111.4|110.8|111.61|111.01|111.29|110.69|354
1709589900000|2024-03-04 22:05:00|111.41|110.81|111.4|110.8|111.53|110.93|111.31|110.71|347
1709590200000|2024-03-04 22:10:00|111.39|110.79|111.53|110.93|111.55|110.95|111.36|110.76|366
1709590500000|2024-03-04 22:15:00|111.56|110.96|111.69|111.09|111.85|111.25|111.35|110.75|350
1709590800000|2024-03-04 22:20:00|111.68|111.08|112.16|111.56|112.16|111.56|111.67|111.07|190
1709591100000|2024-03-04 22:25:00|112.18|111.58|112.13|111.53|112.39|111.79|112.09|111.49|250
1709591400000|2024-03-04 22:30:00|112.14|111.54|112.11|111.51|112.26|111.66|111.95|111.35|219
1709591700000|2024-03-04 22:35:00|112.1|111.5|112.53|111.93|112.56|111.96|112.1|111.5|195
1709592000000|2024-03-04 22:40:00|112.52|111.92|112.17|111.57|112.57|111.97|112.11|111.51|238
1709592300000|2024-03-04 22:45:00|112.16|111.56|111.82|111.22|112.17|111.57|111.76|111.16|209
1709592600000|2024-03-04 22:50:00|111.83|111.23|111.63|111.03|111.88|111.28|111.5|110.9|203
1709592900000|2024-03-04 22:55:00|111.64|111.04|111.62|111.02|111.65|111.05|111.53|110.93|150
1709593200000|2024-03-04 23:00:00|111.61|111.01|111.55|110.95|111.61|111.01|111.31|110.71|128
1709593500000|2024-03-04 23:05:00|111.54|110.94|111.27|110.67|111.57|110.97|111.22|110.62|152
1709593800000|2024-03-04 23:10:00|111.26|110.66|110.88|110.28|111.44|110.84|110.84|110.24|111
1709594100000|2024-03-04 23:15:00|110.86|110.26|110.51|109.91|111.01|110.41|110.5|109.9|86
1709594400000|2024-03-04 23:20:00|110.52|109.92|110.51|109.91|110.6|110|110.39|109.79|105
1709594700000|2024-03-04 23:25:00|110.49|109.89|110.65|110.05|110.66|110.06|110.32|109.72|133
1709595000000|2024-03-04 23:30:00|110.62|110.02|110.21|109.61|110.62|110.02|110.18|109.58|221
1709595300000|2024-03-04 23:35:00|110.22|109.62|110.28|109.68|110.52|109.92|110.19|109.59|152
1709595600000|2024-03-04 23:40:00|110.27|109.67|110.24|109.64|110.3|109.7|110.04|109.44|240
1709595900000|2024-03-04 23:45:00|110.27|109.67|110.94|110.34|111.07|110.47|110.24|109.64|117
1709596200000|2024-03-04 23:50:00|110.92|110.32|110.34|109.74|111.03|110.43|110.33|109.73|132
1709596500000|2024-03-04 23:55:00|110.33|109.73|110.82|110.22|110.82|110.22|110.3|109.7|153
1709596800000|2024-03-05 00:00:00|110.81|110.21|110.14|109.54|110.82|110.22|110.12|109.52|110
1709597100000|2024-03-05 00:05:00|110.2|109.6|110.59|109.99|110.83|110.23|110.2|109.6|93
1709597400000|2024-03-05 00:10:00|110.56|109.96|110.47|109.87|110.57|109.97|110.27|109.67|124
1709597700000|2024-03-05 00:15:00|110.51|109.91|110.65|110.05|110.74|110.14|110.35|109.75|99
1709598000000|2024-03-05 00:20:00|110.67|110.07|111.38|110.78|111.4|110.8|110.67|110.07|65
1709598300000|2024-03-05 00:25:00|111.39|110.79|111.6|111|111.63|111.03|110.95|110.35|135
1709598600000|2024-03-05 00:30:00|111.61|111.01|110.98|110.38|111.95|111.35|110.98|110.38|256
1709598900000|2024-03-05 00:35:00|110.97|110.37|111.93|111.33|112.29|111.69|110.93|110.33|175
1709599200000|2024-03-05 00:40:00|112.29|111.69|113.14|112.54|113.14|112.54|112.22|111.62|216
1709599500000|2024-03-05 00:45:00|113.13|112.53|114.05|113.45|114.05|113.45|113.04|112.44|263
1709599800000|2024-03-05 00:50:00|114.04|113.44|114.21|113.61|114.21|113.61|113.37|112.77|263
1709600100000|2024-03-05 00:55:00|114.14|113.54|114.88|114.28|115.21|114.61|114.11|113.51|268
1709600400000|2024-03-05 01:00:00|114.89|114.29|115.39|114.79|115.39|114.79|114.47|113.87|373
1709600700000|2024-03-05 01:05:00|115.38|114.78|115.17|114.57|115.77|115.17|114.94|114.34|439
1709601000000|2024-03-05 01:10:00|115.16|114.56|115.09|114.49|115.3|114.7|114.56|113.96|402
1709601300000|2024-03-05 01:15:00|115.11|114.51|116.13|115.53|116.65|116.05|115.11|114.51|349
1709601600000|2024-03-05 01:20:00|116.12|115.52|116.02|115.42|116.16|115.56|115.49|114.89|225
1709601900000|2024-03-05 01:25:00|116.03|115.43|115.95|115.35|116.05|115.45|115.47|114.87|419
1709602200000|2024-03-05 01:30:00|115.96|115.36|116.32|115.72|116.61|116.01|115.63|115.03|302
1709602500000|2024-03-05 01:35:00|116.33|115.73|116.59|115.99|116.59|115.99|115.87|115.27|151
1709602800000|2024-03-05 01:40:00|116.65|116.05|115.66|115.06|116.67|116.07|115.55|114.95|180
1709603100000|2024-03-05 01:45:00|115.65|115.05|114.96|114.36|115.76|115.16|114.96|114.36|116
1709603400000|2024-03-05 01:50:00|114.99|114.39|114.66|114.06|115.12|114.52|114.63|114.03|124
1709603700000|2024-03-05 01:55:00|114.65|114.05|114.41|113.81|114.68|114.08|114.34|113.74|206
1709604000000|2024-03-05 02:00:00|114.39|113.79|113.55|112.95|114.42|113.82|113.54|112.94|451
1709604300000|2024-03-05 02:05:00|113.56|112.96|113.65|113.05|113.92|113.32|113.4|112.8|317
1709604600000|2024-03-05 02:10:00|113.66|113.06|113.7|113.1|114.2|113.6|113.39|112.79|249
1709604900000|2024-03-05 02:15:00|113.68|113.08|112.79|112.19|113.68|113.08|112.24|111.64|432
1709605200000|2024-03-05 02:20:00|112.82|112.22|114.08|113.48|114.23|113.63|112.68|112.08|420
1709605500000|2024-03-05 02:25:00|114.01|113.41|113.82|113.22|114.01|113.41|113.65|113.05|137
1709605800000|2024-03-05 02:30:00|113.08|112.48|113.76|113.16|114.11|113.51|113.06|112.46|328
1709606100000|2024-03-05 02:35:00|113.7|113.1|113.25|112.65|114.04|113.44|113.18|112.58|480
1709606400000|2024-03-05 02:40:00|113.26|112.66|113.69|113.09|113.77|113.17|113.01|112.41|310
1709606700000|2024-03-05 02:45:00|113.7|113.1|114.07|113.47|114.43|113.83|113.62|113.02|221
1709607000000|2024-03-05 02:50:00|114.08|113.48|113.76|113.16|114.4|113.8|113.75|113.15|272
1709607300000|2024-03-05 02:55:00|113.69|113.09|113.84|113.24|113.84|113.24|113.39|112.79|208
1709607600000|2024-03-05 03:00:00|113.88|113.28|113.34|112.74|113.95|113.35|113.33|112.73|160
1709607900000|2024-03-05 03:05:00|113.35|112.75|113.23|112.63|113.42|112.82|112.85|112.25|217
1709608200000|2024-03-05 03:10:00|113.15|112.55|112.94|112.34|113.23|112.63|112.86|112.26|248
1709608500000|2024-03-05 03:15:00|112.93|112.33|112.9|112.3|113.02|112.42|112.67|112.07|151
1709608800000|2024-03-05 03:20:00|112.94|112.34|112.7|112.1|113.1|112.5|112.65|112.05|255
1709609100000|2024-03-05 03:25:00|112.69|112.09|113.08|112.48|113.08|112.48|112.67|112.07|215
1709609400000|2024-03-05 03:30:00|113.14|112.54|112.95|112.35|113.27|112.67|112.78|112.18|334
1709609700000|2024-03-05 03:35:00|112.94|112.34|112.75|112.15|113.05|112.45|112.74|112.14|178
1709610000000|2024-03-05 03:40:00|112.74|112.14|112.65|112.05|112.85|112.25|112.28|111.68|201
1709610300000|2024-03-05 03:45:00|112.64|112.04|112.28|111.68|112.64|112.04|112.25|111.65|211
1709610600000|2024-03-05 03:50:00|112.29|111.69|112.03|111.43|112.55|111.95|112.02|111.42|155
1709610900000|2024-03-05 03:55:00|112.02|111.42|111.81|111.21|112.12|111.52|111.78|111.18|199
1709611200000|2024-03-05 04:00:00|111.8|111.2|112.94|112.34|113|112.4|111.74|111.14|431
1709611500000|2024-03-05 04:05:00|112.95|112.35|112.15|111.55|112.97|112.37|112.14|111.54|500
1709611800000|2024-03-05 04:10:00|112.16|111.56|111.43|110.83|112.26|111.66|111.4|110.8|246
1709612100000|2024-03-05 04:15:00|111.47|110.87|110.82|110.22|111.62|111.02|110.73|110.13|335
1709612400000|2024-03-05 04:20:00|110.85|110.25|110.55|109.95|110.92|110.32|110.34|109.74|160
1709612700000|2024-03-05 04:25:00|110.61|110.01|110.97|110.37|110.97|110.37|110.52|109.92|69
1709613000000|2024-03-05 04:30:00|111.18|110.58|111.5|110.9|111.67|111.07|111.13|110.53|276
1709613300000|2024-03-05 04:35:00|111.53|110.93|111.06|110.46|111.83|111.23|111.01|110.41|195
1709613600000|2024-03-05 04:40:00|111.1|110.5|110.76|110.16|111.25|110.65|110.75|110.15|173
1709613900000|2024-03-05 04:45:00|110.75|110.15|109.55|108.95|110.89|110.29|109.54|108.94|263
1709614200000|2024-03-05 04:50:00|109.56|108.96|110.08|109.48|110.11|109.51|108.9|108.3|283
1709614500000|2024-03-05 04:55:00|110.09|109.49|109.93|109.33|110.11|109.51|109.63|109.03|254
1709614800000|2024-03-05 05:00:00|109.9|109.3|107.84|107.24|109.9|109.3|106.95|106.35|551
1709615100000|2024-03-05 05:05:00|107.82|107.22|108.52|107.92|108.55|107.95|107.58|106.98|645
1709615400000|2024-03-05 05:10:00|108.51|107.91|108.58|107.98|109.03|108.43|108.12|107.52|234
1709615700000|2024-03-05 05:15:00|108.57|107.97|109.23|108.63|109.66|109.06|108.56|107.96|255
1709616000000|2024-03-05 05:20:00|109.24|108.64|110.3|109.7|110.3|109.7|109.23|108.63|229
1709616300000|2024-03-05 05:25:00|110.28|109.68|109.96|109.36|110.29|109.69|109.64|109.04|163
1709616600000|2024-03-05 05:30:00|109.95|109.35|109.38|108.78|110|109.4|108.95|108.35|270
1709616900000|2024-03-05 05:35:00|109.5|108.9|108.87|108.27|109.5|108.9|108.7|108.1|337
1709617200000|2024-03-05 05:40:00|108.88|108.28|108.77|108.17|109.14|108.54|108.25|107.65|261
1709617500000|2024-03-05 05:45:00|108.78|108.18|109.14|108.54|109.43|108.83|108.57|107.97|197
1709617800000|2024-03-05 05:50:00|109.12|108.52|109.67|109.07|109.7|109.1|109.08|108.48|112
1709618100000|2024-03-05 05:55:00|109.64|109.04|109.93|109.33|110.1|109.5|109.57|108.97|303
1709618400000|2024-03-05 06:00:00|109.92|109.32|109.26|108.66|109.92|109.32|109.22|108.62|186
1709618700000|2024-03-05 06:05:00|109.24|108.64|109.66|109.06|109.67|109.07|109.11|108.51|154
1709619000000|2024-03-05 06:10:00|109.71|109.11|110.07|109.47|110.12|109.52|109.65|109.05|343
1709619300000|2024-03-05 06:15:00|110.06|109.46|110.33|109.73|110.54|109.94|110.06|109.46|299
1709619600000|2024-03-05 06:20:00|110.35|109.75|110.43|109.83|110.48|109.88|110.31|109.71|81
1709619900000|2024-03-05 06:25:00|110.45|109.85|110.68|110.08|110.7|110.1|110.08|109.48|103
1709620200000|2024-03-05 06:30:00|110.69|110.09|110.5|109.9|110.69|110.09|110.23|109.63|154
1709620500000|2024-03-05 06:35:00|110.49|109.89|110.9|110.3|110.99|110.39|110.48|109.88|178
1709620800000|2024-03-05 06:40:00|110.91|110.31|110.63|110.03|110.95|110.35|110.59|109.99|177
1709621100000|2024-03-05 06:45:00|110.62|110.02|111.16|110.56|111.28|110.68|110.6|110|144
1709621400000|2024-03-05 06:50:00|111.2|110.6|110.9|110.3|111.27|110.67|110.87|110.27|223
1709621700000|2024-03-05 06:55:00|110.91|110.31|111.05|110.45|111.05|110.45|110.4|109.8|194
1709622000000|2024-03-05 07:00:00|111.11|110.51|110.44|109.84|111.16|110.56|110.35|109.75|181
1709622300000|2024-03-05 07:05:00|110.47|109.87|110.28|109.68|110.63|110.03|110.17|109.57|309
1709622600000|2024-03-05 07:10:00|110.3|109.7|110.35|109.75|110.56|109.96|110.28|109.68|131
1709622900000|2024-03-05 07:15:00|110.33|109.73|110.51|109.91|110.78|110.18|110.2|109.6|120
1709623200000|2024-03-05 07:20:00|110.52|109.92|110.49|109.89|110.69|110.09|110.28|109.68|251
1709623500000|2024-03-05 07:25:00|110.46|109.86|110.07|109.47|110.71|110.11|110.04|109.44|161
1709623800000|2024-03-05 07:30:00|110.06|109.46|109.89|109.29|110.36|109.76|109.73|109.13|231
1709624100000|2024-03-05 07:35:00|109.87|109.27|109.39|108.79|109.87|109.27|109.24|108.64|296
1709624400000|2024-03-05 07:40:00|109.44|108.84|109.39|108.79|109.74|109.14|109.33|108.73|175
1709624700000|2024-03-05 07:45:00|109.41|108.81|109.69|109.09|109.7|109.1|109.19|108.59|308
1709625000000|2024-03-05 07:50:00|109.7|109.1|110.04|109.44|110.28|109.68|109.68|109.08|387
1709625300000|2024-03-05 07:55:00|110.03|109.43|109.38|108.78|110.06|109.46|109.38|108.78|394
1709625600000|2024-03-05 08:00:00|109.39|108.79|109.65|109.05|110.22|109.62|109.39|108.79|536
1709625900000|2024-03-05 08:05:00|109.67|109.07|108.37|107.77|109.89|109.29|108.36|107.76|628
1709626200000|2024-03-05 08:10:00|108.39|107.79|109.77|109.17|109.82|109.22|108.36|107.76|481
1709626500000|2024-03-05 08:15:00|109.75|109.15|109.89|109.29|110.05|109.45|109.67|109.07|452
1709626800000|2024-03-05 08:20:00|109.88|109.28|109.95|109.35|109.95|109.35|109.5|108.9|388
1709627100000|2024-03-05 08:25:00|109.96|109.36|109.71|109.11|109.96|109.36|109.55|108.95|232
1709627400000|2024-03-05 08:30:00|109.74|109.14|109.21|108.61|109.94|109.34|109.04|108.44|298
1709627700000|2024-03-05 08:35:00|109.22|108.62|109.81|109.21|109.81|109.21|109.19|108.59|328
1709628000000|2024-03-05 08:40:00|109.82|109.22|109.68|109.08|109.9|109.3|109.32|108.72|360
1709628300000|2024-03-05 08:45:00|109.67|109.07|109.79|109.19|110.01|109.41|109.54|108.94|197
1709628600000|2024-03-05 08:50:00|109.95|109.35|110.3|109.7|110.36|109.76|109.94|109.34|284
1709628900000|2024-03-05 08:55:00|110.29|109.69|110.14|109.54|110.36|109.76|110.06|109.46|245
1709629200000|2024-03-05 09:00:00|110.15|109.55|109.6|109|110.26|109.66|109.5|108.9|313
1709629500000|2024-03-05 09:05:00|109.61|109.01|110.1|109.5|110.19|109.59|109.51|108.91|282
1709629800000|2024-03-05 09:10:00|110.11|109.51|110.49|109.89|110.5|109.9|109.92|109.32|199
1709630100000|2024-03-05 09:15:00|110.47|109.87|110.97|110.37|110.98|110.38|110.31|109.71|255
1709630400000|2024-03-05 09:20:00|110.98|110.38|111.11|110.51|111.12|110.52|110.77|110.17|254
1709630700000|2024-03-05 09:25:00|111.12|110.52|111.4|110.8|111.46|110.86|111.12|110.52|179
1709631000000|2024-03-05 09:30:00|111.39|110.79|110.66|110.06|111.39|110.79|110.58|109.98|407
1709631300000|2024-03-05 09:35:00|110.65|110.05|110.73|110.13|110.91|110.31|110.19|109.59|487
1709631600000|2024-03-05 09:40:00|110.72|110.12|110.81|110.21|110.97|110.37|110.59|109.99|312
1709631900000|2024-03-05 09:45:00|110.82|110.22|110.19|109.59|110.93|110.33|110.12|109.52|290
1709632200000|2024-03-05 09:50:00|110.22|109.62|110.76|110.16|110.76|110.16|110.2|109.6|261
1709632500000|2024-03-05 09:55:00|110.75|110.15|111.38|110.78|111.39|110.79|110.75|110.15|297
1709632800000|2024-03-05 10:00:00|111.39|110.79|111.43|110.83|111.58|110.98|111.19|110.59|353
1709633100000|2024-03-05 10:05:00|111.4|110.8|111.45|110.85|111.64|111.04|111.31|110.71|213
1709633400000|2024-03-05 10:10:00|111.42|110.82|111.73|111.13|111.74|111.14|111.38|110.78|212
1709633700000|2024-03-05 10:15:00|111.72|111.12|111.59|110.99|111.76|111.16|111.48|110.88|346
1709634000000|2024-03-05 10:20:00|111.58|110.98|111.68|111.08|111.7|111.1|111.5|110.9|108
1709634600000|2024-03-05 10:30:00|111.75|111.15|112.06|111.46|112.21|111.61|111.73|111.13|112
1709634900000|2024-03-05 10:35:00|112.07|111.47|111.72|111.12|112.3|111.7|111.59|110.99|318
1709635200000|2024-03-05 10:40:00|111.71|111.11|111.53|110.93|111.82|111.22|111.31|110.71|163
1709635500000|2024-03-05 10:45:00|111.55|110.95|111.7|111.1|111.89|111.29|111.48|110.88|200
1709635800000|2024-03-05 10:50:00|111.69|111.09|111.93|111.33|111.94|111.34|111.59|110.99|200
1709636100000|2024-03-05 10:55:00|111.97|111.37|111.99|111.39|112.24|111.64|111.91|111.31|205
1709636400000|2024-03-05 11:00:00|112|111.4|112.19|111.59|112.29|111.69|111.93|111.33|304
1709636700000|2024-03-05 11:05:00|112.18|111.58|112.5|111.9|112.5|111.9|112.1|111.5|284
1709637000000|2024-03-05 11:10:00|112.49|111.89|112.25|111.65|112.52|111.92|112.13|111.53|160
1709637300000|2024-03-05 11:15:00|112.29|111.69|112.62|112.02|112.75|112.15|112.29|111.69|100
1709637600000|2024-03-05 11:20:00|112.58|111.98|112.51|111.91|112.7|112.1|112.39|111.79|93
1709637900000|2024-03-05 11:25:00|112.52|111.92|112.71|112.11|112.84|112.24|112.43|111.83|78
1709638200000|2024-03-05 11:30:00|113.08|112.48|112.88|112.28|113.21|112.61|112.52|111.92|190
1709638500000|2024-03-05 11:35:00|112.9|112.3|113.09|112.49|113.34|112.74|112.86|112.26|168
1709638800000|2024-03-05 11:40:00|113.08|112.48|112.34|111.74|113.08|112.48|112.34|111.74|170
1709639100000|2024-03-05 11:45:00|112.22|111.62|112.63|112.03|112.92|112.32|112.22|111.62|177
1709639400000|2024-03-05 11:50:00|112.68|112.08|112.5|111.9|112.85|112.25|112.28|111.68|117
1709639700000|2024-03-05 11:55:00|112.51|111.91|111.91|111.31|112.53|111.93|111.91|111.31|182
1709640000000|2024-03-05 12:00:00|111.8|111.2|112.27|111.67|112.29|111.69|111.8|111.2|111
1709640300000|2024-03-05 12:05:00|112.28|111.68|112.17|111.57|112.45|111.85|112|111.4|342
1709640600000|2024-03-05 12:10:00|112.18|111.58|112.27|111.67|112.29|111.69|112.06|111.46|179
1709640900000|2024-03-05 12:15:00|112.25|111.65|111.95|111.35|112.26|111.66|111.81|111.21|190
1709641200000|2024-03-05 12:20:00|111.94|111.34|111.31|110.71|111.98|111.38|111.27|110.67|219
1709641500000|2024-03-05 12:25:00|111.32|110.72|111.51|110.91|111.63|111.03|111.01|110.41|207
1709641800000|2024-03-05 12:30:00|111.5|110.9|111.31|110.71|111.64|111.04|111.08|110.48|207
1709642100000|2024-03-05 12:35:00|111.33|110.73|111.55|110.95|111.64|111.04|111.23|110.63|103
1709642700000|2024-03-05 12:45:00|111.63|111.03|111.82|111.22|111.88|111.28|111.44|110.84|75
1709643000000|2024-03-05 12:50:00|111.81|111.21|111.82|111.22|111.92|111.32|111.51|110.91|193
1709643300000|2024-03-05 12:55:00|111.83|111.23|112.45|111.85|112.59|111.99|111.82|111.22|144
1709643600000|2024-03-05 13:00:00|112.38|111.78|112.09|111.49|112.5|111.9|111.83|111.23|179
1709643900000|2024-03-05 13:05:00|112.21|111.61|112.5|111.9|112.51|111.91|112.21|111.61|47
1709644200000|2024-03-05 13:10:00|112.51|111.91|112.43|111.83|112.51|111.91|112.31|111.71|85
1709644500000|2024-03-05 13:15:00|112.44|111.84|112.33|111.73|112.47|111.87|112.18|111.58|209
1709644800000|2024-03-05 13:20:00|112.39|111.79|112.7|112.1|112.77|112.17|112.37|111.77|93
1709645100000|2024-03-05 13:25:00|112.72|112.12|112.45|111.85|112.92|112.32|112.32|111.72|138
1709645400000|2024-03-05 13:30:00|112.46|111.86|112.13|111.53|112.7|112.1|111.78|111.18|254
1709645700000|2024-03-05 13:35:00|112.16|111.56|112.03|111.43|112.37|111.77|112|111.4|159
1709646000000|2024-03-05 13:40:00|112.04|111.44|112|111.4|112.28|111.68|111.87|111.27|138
1709646300000|2024-03-05 13:45:00|112.02|111.42|111.84|111.24|112.27|111.67|111.83|111.23|164
1709646600000|2024-03-05 13:50:00|111.83|111.23|112.17|111.57|112.19|111.59|111.71|111.11|128
1709646900000|2024-03-05 13:55:00|112.18|111.58|112.27|111.67|112.31|111.71|112.07|111.47|146
1709647200000|2024-03-05 14:00:00|112.28|111.68|111.52|110.92|112.3|111.7|111.11|110.51|272
1709647500000|2024-03-05 14:05:00|111.51|110.91|111.31|110.71|111.59|110.99|110.83|110.23|261
1709647800000|2024-03-05 14:10:00|111.29|110.69|111|110.4|111.29|110.69|110.6|110|248
1709648100000|2024-03-05 14:15:00|111.04|110.44|111.33|110.73|111.58|110.98|110.9|110.3|187
1709648400000|2024-03-05 14:20:00|111.37|110.77|110.66|110.06|111.42|110.82|110.62|110.02|229
1709648700000|2024-03-05 14:25:00|110.68|110.08|111.12|110.52|111.12|110.52|110.42|109.82|226
1709649000000|2024-03-05 14:30:00|111.16|110.56|111.65|111.05|111.73|111.13|111.11|110.51|230
1709649300000|2024-03-05 14:35:00|111.64|111.04|112.33|111.73|112.52|111.92|111.43|110.83|233
1709649600000|2024-03-05 14:40:00|112.35|111.75|112.53|111.93|112.7|112.1|112.17|111.57|281
1709649900000|2024-03-05 14:45:00|112.52|111.92|111.98|111.38|112.65|112.05|111.86|111.26|225
1709650200000|2024-03-05 14:50:00|112.01|111.41|112.2|111.6|112.47|111.87|111.98|111.38|320
1709650500000|2024-03-05 14:55:00|112.18|111.58|112.13|111.53|112.37|111.77|111.97|111.37|556
1709650800000|2024-03-05 15:00:00|112.12|111.52|112.55|111.95|113.01|112.41|112.02|111.42|325
1709651100000|2024-03-05 15:05:00|112.49|111.89|111.16|110.56|112.49|111.89|110.76|110.16|751
1709651400000|2024-03-05 15:10:00|111.17|110.57|111.92|111.32|111.94|111.34|110.74|110.14|552
1709651700000|2024-03-05 15:15:00|111.93|111.33|111.9|111.3|112.56|111.96|111.53|110.93|480
1709652000000|2024-03-05 15:20:00|111.93|111.33|110.7|110.1|111.96|111.36|110.69|110.09|443
1709652300000|2024-03-05 15:25:00|110.72|110.12|109.54|108.94|110.96|110.36|109.32|108.72|548
1709652600000|2024-03-05 15:30:00|109.55|108.95|109.55|108.95|109.82|109.22|108.54|107.94|706
1709652900000|2024-03-05 15:35:00|109.54|108.94|110.36|109.76|110.61|110.01|109.53|108.93|573
1709653200000|2024-03-05 15:40:00|110.38|109.78|109.69|109.09|110.75|110.15|109.69|109.09|604
1709653500000|2024-03-05 15:45:00|109.7|109.1|110.99|110.39|111.1|110.5|109.65|109.05|321
1709653800000|2024-03-05 15:50:00|111|110.4|111.73|111.13|111.73|111.13|110.89|110.29|309
1709654100000|2024-03-05 15:55:00|111.76|111.16|110.86|110.26|111.77|111.17|110.54|109.94|283
1709654400000|2024-03-05 16:00:00|110.84|110.24|109.23|108.63|111.6|111|109.2|108.6|575
1709654700000|2024-03-05 16:05:00|109.22|108.62|107.8|107.2|109.84|109.24|105.53|104.93|719
1709655000000|2024-03-05 16:10:00|107.85|107.25|106.96|106.36|108.03|107.43|104.86|104.26|652
1709655300000|2024-03-05 16:15:00|106.98|106.38|107.76|107.16|107.85|107.25|105.97|105.37|749
1709655600000|2024-03-05 16:20:00|107.74|107.14|109.26|108.66|109.26|108.66|107.01|106.41|680
1709655900000|2024-03-05 16:25:00|109.25|108.65|109.27|108.67|109.45|108.85|108.77|108.17|615
1709656200000|2024-03-05 16:30:00|109.26|108.66|108.56|107.96|109.49|108.89|108.41|107.81|595
1709656500000|2024-03-05 16:35:00|108.54|107.94|108.84|108.24|109.14|108.54|108.07|107.47|678
1709656800000|2024-03-05 16:40:00|108.94|108.34|108.31|107.71|109.24|108.64|108.28|107.68|519
1709657100000|2024-03-05 16:45:00|108.35|107.75|108.29|107.69|109.21|108.61|107.92|107.32|622
1709657400000|2024-03-05 16:50:00|108.25|107.65|109.12|108.52|109.34|108.74|108.21|107.61|445
1709657700000|2024-03-05 16:55:00|109.14|108.54|109.66|109.06|109.69|109.09|108.9|108.3|464
1709658000000|2024-03-05 17:00:00|109.71|109.11|111.13|110.53|112.52|111.92|109.51|108.91|545
1709658300000|2024-03-05 17:05:00|111.18|110.58|109.47|108.87|112.58|111.98|109.23|108.63|702
1709658600000|2024-03-05 17:10:00|109.49|108.89|111.94|111.34|112.2|111.6|108.67|108.07|583
1709658900000|2024-03-05 17:15:00|111.88|111.28|111.69|111.09|112.88|112.28|111.42|110.82|534
1709659200000|2024-03-05 17:20:00|111.7|111.1|111.52|110.92|112.03|111.43|110.94|110.34|442
1709659500000|2024-03-05 17:25:00|111.53|110.93|110.73|110.13|111.67|111.07|110.68|110.08|383
1709659800000|2024-03-05 17:30:00|110.87|110.27|110.26|109.66|111.35|110.75|110.09|109.49|310
1709660100000|2024-03-05 17:35:00|110.27|109.67|110.89|110.29|111.08|110.48|109.95|109.35|341
1709660400000|2024-03-05 17:40:00|110.88|110.28|109.92|109.32|110.89|110.29|109.82|109.22|366
1709660700000|2024-03-05 17:45:00|109.95|109.35|110.1|109.5|110.45|109.85|109.72|109.12|327
1709661000000|2024-03-05 17:50:00|110.11|109.51|110.56|109.96|110.66|110.06|109.91|109.31|183
1709661300000|2024-03-05 17:55:00|110.55|109.95|111.42|110.82|111.44|110.84|110.3|109.7|285
1709661600000|2024-03-05 18:00:00|111.41|110.81|112.71|112.11|112.84|112.24|111.35|110.75|409
1709661900000|2024-03-05 18:05:00|112.72|112.12|112.21|111.61|113.22|112.62|112.1|111.5|522
1709662200000|2024-03-05 18:10:00|112.2|111.6|111.3|110.7|112.41|111.81|111.29|110.69|556
1709662500000|2024-03-05 18:15:00|111.28|110.68|110.95|110.35|111.43|110.83|110.63|110.03|400
1709662800000|2024-03-05 18:20:00|110.96|110.36|110.63|110.03|111.21|110.61|110.63|110.03|395
1709663100000|2024-03-05 18:25:00|110.64|110.04|110.52|109.92|111.15|110.55|110.43|109.83|388
1709663400000|2024-03-05 18:30:00|110.51|109.91|111.42|110.82|111.42|110.82|110.42|109.82|295
1709663700000|2024-03-05 18:35:00|111.4|110.8|111.03|110.43|111.55|110.95|110.8|110.2|302
1709664000000|2024-03-05 18:40:00|111.02|110.42|111.64|111.04|112.07|111.47|110.72|110.12|282
1709664300000|2024-03-05 18:45:00|111.63|111.03|111.59|110.99|112.09|111.49|111.21|110.61|418
1709664600000|2024-03-05 18:50:00|111.62|111.02|112.59|111.99|112.59|111.99|110.65|110.05|720
1709664900000|2024-03-05 18:55:00|112.65|112.05|110.84|110.24|112.67|112.07|110.8|110.2|635
1709665200000|2024-03-05 19:00:00|110.85|110.25|110.87|110.27|111.09|110.49|110.52|109.92|559
1709665500000|2024-03-05 19:05:00|110.86|110.26|109|108.4|110.86|110.26|108.98|108.38|637
1709665800000|2024-03-05 19:10:00|108.99|108.39|108.78|108.18|109.37|108.77|108.64|108.04|698
1709666100000|2024-03-05 19:15:00|108.79|108.19|108.04|107.44|109.03|108.43|107.66|107.06|816
1709666400000|2024-03-05 19:20:00|108.03|107.43|107.71|107.11|108.6|108|107.67|107.07|669
1709666700000|2024-03-05 19:25:00|107.72|107.12|108.25|107.65|108.31|107.71|107.55|106.95|555
1709667000000|2024-03-05 19:30:00|108.33|107.73|107.41|106.81|108.44|107.84|107.41|106.81|556
1709667300000|2024-03-05 19:35:00|107.4|106.8|104.18|103.58|107.5|106.9|103.85|103.25|776
1709667600000|2024-03-05 19:40:00|104.19|103.59|105.53|104.93|105.66|105.06|104.15|103.55|703
1709667900000|2024-03-05 19:45:00|105.55|104.95|104.67|104.07|105.81|105.21|103.86|103.26|821
1709668200000|2024-03-05 19:50:00|104.66|104.06|100.3|99.7|104.99|104.39|100.03|99.43|840
1709668500000|2024-03-05 19:55:00|100|99.4|98.93|98.33|100.54|99.94|90.93|90.33|833
1709668800000|2024-03-05 20:00:00|98.91|98.31|100.73|100.13|101.43|100.83|98.89|98.29|812
1709669100000|2024-03-05 20:05:00|100.72|100.12|100.53|99.93|101.27|100.67|99.65|99.05|824
1709669400000|2024-03-05 20:10:00|100.54|99.94|100.98|100.38|101.17|100.57|100.19|99.59|807
1709669700000|2024-03-05 20:15:00|100.91|100.31|99.93|99.33|101.4|100.8|99.25|98.65|879
1709670000000|2024-03-05 20:20:00|99.95|99.35|99.8|99.2|100.21|99.61|99.36|98.76|757
1709670300000|2024-03-05 20:25:00|99.74|99.14|100.01|99.41|100.71|100.11|99.74|99.14|598
1709670600000|2024-03-05 20:30:00|100.08|99.48|99.4|98.8|100.23|99.63|99.38|98.78|624
1709670900000|2024-03-05 20:35:00|99.39|98.79|98.37|97.77|99.47|98.87|98.06|97.46|816
1709671200000|2024-03-05 20:40:00|98.38|97.78|98.88|98.28|99.12|98.52|97.43|96.83|672
1709671500000|2024-03-05 20:45:00|98.86|98.26|99.32|98.72|100.27|99.67|98.86|98.26|627
1709671800000|2024-03-05 20:50:00|99.3|98.7|99.93|99.33|100.13|99.53|99.13|98.53|807
1709672100000|2024-03-05 20:55:00|99.95|99.35|99.53|98.93|100.11|99.51|99.38|98.78|655
1709672400000|2024-03-05 21:00:00|99.54|98.94|100.44|99.84|100.44|99.84|99.41|98.81|577
1709672700000|2024-03-05 21:05:00|100.45|99.85|101.81|101.21|101.84|101.24|100.45|99.85|528
1709673000000|2024-03-05 21:10:00|101.82|101.22|102.54|101.94|102.72|102.12|101.81|101.21|581
1709673300000|2024-03-05 21:15:00|102.55|101.95|102.57|101.97|102.96|102.36|102.08|101.48|421
1709673600000|2024-03-05 21:20:00|102.56|101.96|102.04|101.44|102.68|102.08|101.96|101.36|445
1709673900000|2024-03-05 21:25:00|102.05|101.45|102.68|102.08|102.7|102.1|101.97|101.37|426
1709674200000|2024-03-05 21:30:00|102.67|102.07|101.13|100.53|102.68|102.08|101.13|100.53|597
1709674500000|2024-03-05 21:35:00|101.15|100.55|101.64|101.04|101.7|101.1|100.96|100.36|429
1709674800000|2024-03-05 21:40:00|101.67|101.07|102.03|101.43|102.26|101.66|101.57|100.97|372
1709675100000|2024-03-05 21:45:00|102.05|101.45|101.65|101.05|102.13|101.53|101.49|100.89|537
1709675400000|2024-03-05 21:50:00|101.68|101.08|102.33|101.73|102.42|101.82|101.68|101.08|399
1709675700000|2024-03-05 21:55:00|102.34|101.74|102.43|101.83|102.7|102.1|101.93|101.33|452
1709676000000|2024-03-05 22:00:00|102.44|101.84|102.64|102.04|102.99|102.39|102|101.4|496
1709676300000|2024-03-05 22:05:00|102.7|102.1|102.63|102.03|102.84|102.24|102.42|101.82|558
1709676600000|2024-03-05 22:10:00|102.65|102.05|102.81|102.21|102.9|102.3|102.12|101.52|519
1709676900000|2024-03-05 22:15:00|102.8|102.2|102.3|101.7|102.98|102.38|101.81|101.21|619
1709677200000|2024-03-05 22:20:00|102.29|101.69|100.55|99.95|102.29|101.69|100.53|99.93|418
1709677500000|2024-03-05 22:25:00|100.56|99.96|101.75|101.15|101.75|101.15|100.56|99.96|359
1709677800000|2024-03-05 22:30:00|101.73|101.13|102.56|101.96|102.56|101.96|101.72|101.12|323
1709678100000|2024-03-05 22:35:00|102.55|101.95|103.22|102.62|103.25|102.65|102.55|101.95|211
1709678400000|2024-03-05 22:40:00|103.21|102.61|102.13|101.53|103.21|102.61|102.13|101.53|279
1709678700000|2024-03-05 22:45:00|102.1|101.5|102|101.4|102.26|101.66|101.86|101.26|275
1709679000000|2024-03-05 22:50:00|101.99|101.39|102.74|102.14|102.75|102.15|101.85|101.25|209
1709679300000|2024-03-05 22:55:00|102.75|102.15|102.91|102.31|102.94|102.34|102.49|101.89|316
1709679600000|2024-03-05 23:00:00|102.92|102.32|102.97|102.37|102.97|102.37|102.47|101.87|298
1709679900000|2024-03-05 23:05:00|102.96|102.36|102.88|102.28|103.08|102.48|102.56|101.96|285
1709680200000|2024-03-05 23:10:00|102.89|102.29|102.87|102.27|102.95|102.35|102.66|102.06|231
1709680500000|2024-03-05 23:15:00|102.86|102.26|103.17|102.57|103.23|102.63|102.55|101.95|337
1709680800000|2024-03-05 23:20:00|103.18|102.58|103.09|102.49|103.24|102.64|102.78|102.18|268
1709681100000|2024-03-05 23:25:00|103.08|102.48|103.44|102.84|103.44|102.84|103.01|102.41|255
1709681400000|2024-03-05 23:30:00|103.43|102.83|103.02|102.42|103.44|102.84|102.93|102.33|316
1709681700000|2024-03-05 23:35:00|103.05|102.45|102.83|102.23|103.08|102.48|102.7|102.1|235
1709682000000|2024-03-05 23:40:00|102.81|102.21|102.92|102.32|102.94|102.34|102.48|101.88|292
1709682300000|2024-03-05 23:45:00|102.93|102.33|103.35|102.75|103.48|102.88|102.72|102.12|375
1709682600000|2024-03-05 23:50:00|103.34|102.74|102.96|102.36|103.45|102.85|102.74|102.14|307
1709682900000|2024-03-05 23:55:00|102.95|102.35|102.73|102.13|102.97|102.37|102.52|101.92|278
1709683200000|2024-03-06 00:00:00|102.76|102.16|103.06|102.46|103.29|102.69|102.75|102.15|343
1709683500000|2024-03-06 00:05:00|103.07|102.47|102.76|102.16|103.21|102.61|102.71|102.11|322
1709683800000|2024-03-06 00:10:00|102.8|102.2|102.41|101.81|103.02|102.42|102.41|101.81|243
1709684100000|2024-03-06 00:15:00|102.37|101.77|102.56|101.96|102.81|102.21|102.23|101.63|416
1709684400000|2024-03-06 00:20:00|102.55|101.95|103.12|102.52|103.35|102.75|102.53|101.93|311
1709684700000|2024-03-06 00:25:00|103.11|102.51|103.36|102.76|103.37|102.77|103.01|102.41|303
1709685000000|2024-03-06 00:30:00|103.38|102.78|103.43|102.83|103.55|102.95|103.17|102.57|192
1709685300000|2024-03-06 00:35:00|103.41|102.81|103.13|102.53|103.43|102.83|103.02|102.42|250
1709685600000|2024-03-06 00:40:00|103.14|102.54|102.84|102.24|103.35|102.75|102.78|102.18|329
1709685900000|2024-03-06 00:45:00|102.85|102.25|102.59|101.99|103.11|102.51|102.57|101.97|347
1709686200000|2024-03-06 00:50:00|102.58|101.98|102.3|101.7|102.78|102.18|102.3|101.7|330
1709686500000|2024-03-06 00:55:00|102.32|101.72|101.76|101.16|102.36|101.76|101.69|101.09|464
1709686800000|2024-03-06 01:00:00|101.77|101.17|102.51|101.91|102.53|101.93|101.73|101.13|427
1709687100000|2024-03-06 01:05:00|102.52|101.92|102.02|101.42|102.7|102.1|102.01|101.41|275
1709687400000|2024-03-06 01:10:00|102.01|101.41|101.58|100.98|102.02|101.42|101.46|100.86|410
1709687700000|2024-03-06 01:15:00|101.59|100.99|101.57|100.97|101.74|101.14|101.27|100.67|461
1709688000000|2024-03-06 01:20:00|101.56|100.96|101.15|100.55|101.6|101|101.09|100.49|380
1709688300000|2024-03-06 01:25:00|101.16|100.56|100.67|100.07|101.28|100.68|100.55|99.95|321
1709688600000|2024-03-06 01:30:00|100.68|100.08|100.51|99.91|100.95|100.35|100.51|99.91|419
1709688900000|2024-03-06 01:35:00|100.5|99.9|100.65|100.05|100.82|100.22|100.33|99.73|341
1709689200000|2024-03-06 01:40:00|100.64|100.04|100.26|99.66|100.64|100.04|100.26|99.66|251
1709689500000|2024-03-06 01:45:00|100.22|99.62|100.65|100.05|100.8|100.2|100.22|99.62|248
1709689800000|2024-03-06 01:50:00|100.66|100.06|100.55|99.95|100.83|100.23|100.45|99.85|188
1709690100000|2024-03-06 01:55:00|100.56|99.96|100.08|99.48|100.62|100.02|99.73|99.13|305
1709690400000|2024-03-06 02:00:00|100.07|99.47|99.51|98.91|100.09|99.49|99.46|98.86|346
1709690700000|2024-03-06 02:05:00|99.48|98.88|99.93|99.33|99.97|99.37|99.33|98.73|371
1709691000000|2024-03-06 02:10:00|99.94|99.34|100.11|99.51|100.15|99.55|99.87|99.27|303
1709691300000|2024-03-06 02:15:00|100.12|99.52|99.6|99|100.29|99.69|99.35|98.75|341
1709691600000|2024-03-06 02:20:00|99.62|99.02|99.31|98.71|99.69|99.09|99.21|98.61|333
1709691900000|2024-03-06 02:25:00|99.27|98.67|98.69|98.09|99.35|98.75|98.65|98.05|359
1709692200000|2024-03-06 02:30:00|98.7|98.1|99.18|98.58|99.26|98.66|98.62|98.02|418
1709692500000|2024-03-06 02:35:00|99.19|98.59|99.08|98.48|99.39|98.79|98.95|98.35|348
1709692800000|2024-03-06 02:40:00|99.12|98.52|99.25|98.65|99.35|98.75|99.09|98.49|239
1709693100000|2024-03-06 02:45:00|99.26|98.66|99.05|98.45|99.37|98.77|98.96|98.36|337
1709693400000|2024-03-06 02:50:00|99.06|98.46|98.33|97.73|99.11|98.51|98.06|97.46|377
1709693700000|2024-03-06 02:55:00|98.32|97.72|97.74|97.14|98.43|97.83|97.73|97.13|447
1709694000000|2024-03-06 03:00:00|97.75|97.15|98.54|97.94|98.63|98.03|97.74|97.14|408
1709694300000|2024-03-06 03:05:00|98.43|97.83|98.32|97.72|98.43|97.83|98.31|97.71|20
1709694600000|2024-03-06 03:10:00|98.13|97.53|97.69|97.09|98.25|97.65|97.66|97.06|284
1709694900000|2024-03-06 03:15:00|97.71|97.11|98.41|97.81|98.47|97.87|97.71|97.11|309
1709695200000|2024-03-06 03:20:00|98.42|97.82|98.52|97.92|98.71|98.11|98.34|97.74|300
1709695500000|2024-03-06 03:25:00|98.53|97.93|98.71|98.11|98.9|98.3|98.51|97.91|181
1709695800000|2024-03-06 03:30:00|98.73|98.13|98.66|98.06|99.02|98.42|98.62|98.02|220
1709696100000|2024-03-06 03:35:00|98.72|98.12|98.84|98.24|98.91|98.31|98.44|97.84|213
1709696400000|2024-03-06 03:40:00|98.85|98.25|98.7|98.1|98.86|98.26|98.62|98.02|123
1709696700000|2024-03-06 03:45:00|98.71|98.11|98.91|98.31|99.08|98.48|98.7|98.1|238
1709697000000|2024-03-06 03:50:00|98.9|98.3|98.99|98.39|99.03|98.43|98.78|98.18|190
1709697300000|2024-03-06 03:55:00|99|98.4|98.88|98.28|99.01|98.41|98.88|98.28|123
1709697600000|2024-03-06 04:00:00|98.87|98.27|99.14|98.54|99.15|98.55|98.87|98.27|189
1709697900000|2024-03-06 04:05:00|99.15|98.55|99.55|98.95|99.55|98.95|99.08|98.48|181
1709698200000|2024-03-06 04:10:00|99.54|98.94|100.06|99.46|100.07|99.47|99.54|98.94|194
1709698500000|2024-03-06 04:15:00|100.05|99.45|100.33|99.73|100.36|99.76|100.05|99.45|193
1709698800000|2024-03-06 04:20:00|100.34|99.74|100.13|99.53|100.56|99.96|100.13|99.53|172
1709699100000|2024-03-06 04:25:00|100.07|99.47|99.64|99.04|100.13|99.53|99.64|99.04|237
1709699400000|2024-03-06 04:30:00|99.56|98.96|99.53|98.93|99.6|99|99.34|98.74|227
1709699700000|2024-03-06 04:35:00|99.54|98.94|99.66|99.06|99.94|99.34|99.33|98.73|352
1709700000000|2024-03-06 04:40:00|99.67|99.07|100.25|99.65|100.28|99.68|99.61|99.01|286
1709700300000|2024-03-06 04:45:00|100.24|99.64|100.6|100|100.6|100|100.17|99.57|193
1709700600000|2024-03-06 04:50:00|100.73|100.13|101.42|100.82|101.43|100.83|100.72|100.12|286
1709700900000|2024-03-06 04:55:00|101.38|100.78|101.56|100.96|101.96|101.36|101.3|100.7|416
1709701200000|2024-03-06 05:00:00|101.55|100.95|101.8|101.2|101.94|101.34|101.19|100.59|600
1709701500000|2024-03-06 05:05:00|101.82|101.22|102.63|102.03|102.64|102.04|101.65|101.05|469
1709701800000|2024-03-06 05:10:00|102.64|102.04|103.31|102.71|103.31|102.71|102.56|101.96|378
1709702100000|2024-03-06 05:15:00|103.32|102.72|103.36|102.76|103.44|102.84|102.95|102.35|525
1709702400000|2024-03-06 05:20:00|103.35|102.75|103.68|103.08|103.91|103.31|103.22|102.62|383
1709702700000|2024-03-06 05:25:00|103.63|103.03|103.39|102.79|103.89|103.29|103.17|102.57|425
1709703000000|2024-03-06 05:30:00|103.4|102.8|102.59|101.99|103.54|102.94|102.59|101.99|305
1709703300000|2024-03-06 05:35:00|102.58|101.98|103.12|102.52|103.23|102.63|102.51|101.91|391
1709703600000|2024-03-06 05:40:00|103.1|102.5|103.39|102.79|103.48|102.88|102.92|102.32|219
1709703900000|2024-03-06 05:45:00|103.38|102.78|103.42|102.82|103.7|103.1|102.94|102.34|254
1709704200000|2024-03-06 05:50:00|103.43|102.83|103.11|102.51|103.5|102.9|102.95|102.35|269
1709704500000|2024-03-06 05:55:00|103.12|102.52|103.71|103.11|103.73|103.13|103.05|102.45|50
1709704800000|2024-03-06 06:00:00|103.69|103.09|103.45|102.85|103.72|103.12|103.25|102.65|374
1709705100000|2024-03-06 06:05:00|103.46|102.86|103.62|103.02|103.71|103.11|103.13|102.53|352
1709705400000|2024-03-06 06:10:00|103.63|103.03|103.89|103.29|104.37|103.77|103.63|103.03|264
1709705700000|2024-03-06 06:15:00|103.91|103.31|104.13|103.53|104.44|103.84|103.65|103.05|459
1709706000000|2024-03-06 06:20:00|104.11|103.51|103.62|103.02|104.19|103.59|103.46|102.86|456
1709706300000|2024-03-06 06:25:00|103.64|103.04|103.74|103.14|103.91|103.31|103.53|102.93|385
1709706600000|2024-03-06 06:30:00|103.73|103.13|103.72|103.12|103.74|103.14|103.72|103.12|5
1709706900000|2024-03-06 06:35:00|103.77|103.17|104.32|103.72|104.43|103.83|103.69|103.09|268
1709707200000|2024-03-06 06:40:00|104.33|103.73|104.24|103.64|104.43|103.83|104.02|103.42|238
1709707500000|2024-03-06 06:45:00|104.23|103.63|104.1|103.5|104.26|103.66|103.91|103.31|263
1709707800000|2024-03-06 06:50:00|104.09|103.49|104.54|103.94|104.73|104.13|104.09|103.49|212
1709708100000|2024-03-06 06:55:00|104.55|103.95|104.48|103.88|104.62|104.02|104.25|103.65|276
1709708400000|2024-03-06 07:00:00|104.49|103.89|103.94|103.34|104.59|103.99|103.5|102.9|289
1709708700000|2024-03-06 07:05:00|103.93|103.33|104.2|103.6|104.31|103.71|103.83|103.23|335
1709709000000|2024-03-06 07:10:00|104.21|103.61|104.72|104.12|104.87|104.27|104.17|103.57|231
1709709300000|2024-03-06 07:15:00|104.71|104.11|104.67|104.07|104.83|104.23|104.38|103.78|283
1709709600000|2024-03-06 07:20:00|104.68|104.08|104.74|104.14|104.84|104.24|104.61|104.01|118
1709709900000|2024-03-06 07:25:00|104.7|104.1|104.55|103.95|104.7|104.1|104.43|103.83|148
1709710200000|2024-03-06 07:30:00|104.54|103.94|103.97|103.37|104.54|103.94|103.94|103.34|282
1709710500000|2024-03-06 07:35:00|103.98|103.38|104.44|103.84|104.56|103.96|103.98|103.38|208
1709710800000|2024-03-06 07:40:00|104.43|103.83|104.56|103.96|104.68|104.08|104.41|103.81|139
1709711100000|2024-03-06 07:45:00|104.55|103.95|104.85|104.25|104.85|104.25|104.53|103.93|216
1709711400000|2024-03-06 07:50:00|104.86|104.26|104.99|104.39|105.06|104.46|104.49|103.89|293
1709711700000|2024-03-06 07:55:00|104.98|104.38|105.41|104.81|105.49|104.89|104.95|104.35|363
1709712000000|2024-03-06 08:00:00|105.43|104.83|105.32|104.72|105.63|105.03|104.96|104.36|427
1709712300000|2024-03-06 08:05:00|105.31|104.71|105.24|104.64|105.33|104.73|104.91|104.31|331
1709712600000|2024-03-06 08:10:00|105.25|104.65|106.15|105.55|106.16|105.56|105.23|104.63|255
1709712900000|2024-03-06 08:15:00|106.14|105.54|106.71|106.11|106.84|106.24|105.82|105.22|318
1709713200000|2024-03-06 08:20:00|106.7|106.1|106.72|106.12|106.8|106.2|106.12|105.52|393
1709713500000|2024-03-06 08:25:00|106.71|106.11|106.61|106.01|106.79|106.19|106.33|105.73|416
1709713800000|2024-03-06 08:30:00|106.6|106|106.65|106.05|106.86|106.26|106.53|105.93|387
1709714100000|2024-03-06 08:35:00|106.64|106.04|105.81|105.21|106.85|106.25|105.79|105.19|406
1709714400000|2024-03-06 08:40:00|105.78|105.18|105.67|105.07|106.02|105.42|105.05|104.45|562
1709714700000|2024-03-06 08:45:00|105.69|105.09|105.12|104.52|105.74|105.14|104.8|104.2|506
1709715000000|2024-03-06 08:50:00|105.13|104.53|105.22|104.62|105.24|104.64|104.51|103.91|488
1709715300000|2024-03-06 08:55:00|105.23|104.63|105.07|104.47|105.47|104.87|104.87|104.27|365
1709715600000|2024-03-06 09:00:00|105.08|104.48|105.12|104.52|105.39|104.79|104.77|104.17|357
1709715900000|2024-03-06 09:05:00|105.11|104.51|105.12|104.52|105.29|104.69|104.89|104.29|291
1709716200000|2024-03-06 09:10:00|105.13|104.53|104.82|104.22|105.21|104.61|104.59|103.99|270
1709716500000|2024-03-06 09:15:00|104.81|104.21|104.89|104.29|105.31|104.71|104.73|104.13|315
1709716800000|2024-03-06 09:20:00|104.9|104.3|104.77|104.17|105.08|104.48|104.65|104.05|279
1709717100000|2024-03-06 09:25:00|104.75|104.15|104.42|103.82|104.81|104.21|104.27|103.67|300
1709717400000|2024-03-06 09:30:00|104.41|103.81|103.8|103.2|104.49|103.89|103.68|103.08|369
1709717700000|2024-03-06 09:35:00|103.83|103.23|103.75|103.15|104.1|103.5|103.68|103.08|132
1709718000000|2024-03-06 09:40:00|103.76|103.16|103.91|103.31|104.02|103.42|103.71|103.11|294
1709718300000|2024-03-06 09:45:00|103.92|103.32|103.56|102.96|104.12|103.52|103.54|102.94|308
1709718600000|2024-03-06 09:50:00|103.55|102.95|102.98|102.38|103.59|102.99|102.93|102.33|385
1709718900000|2024-03-06 09:55:00|102.97|102.37|102.29|101.69|103.12|102.52|102.19|101.59|446
1709719200000|2024-03-06 10:00:00|102.25|101.65|103.23|102.63|103.28|102.68|102.25|101.65|406
1709719500000|2024-03-06 10:05:00|103.22|102.62|103.3|102.7|103.47|102.87|103.11|102.51|208
1709719800000|2024-03-06 10:10:00|103.32|102.72|103.31|102.71|103.48|102.88|103.16|102.56|218
1709720100000|2024-03-06 10:15:00|103.3|102.7|103.64|103.04|103.69|103.09|103.28|102.68|202
1709720400000|2024-03-06 10:20:00|103.65|103.05|103.27|102.67|103.65|103.05|103.27|102.67|238
1709720700000|2024-03-06 10:25:00|103.28|102.68|103.24|102.64|103.61|103.01|103.04|102.44|296
1709721000000|2024-03-06 10:30:00|103.25|102.65|103.5|102.9|103.57|102.97|103.14|102.54|294
1709721300000|2024-03-06 10:35:00|103.51|102.91|103.59|102.99|103.66|103.06|103.48|102.88|153
1709721600000|2024-03-06 10:40:00|103.61|103.01|103.52|102.92|103.66|103.06|103.36|102.76|283
1709721900000|2024-03-06 10:45:00|103.54|102.94|103.43|102.83|103.61|103.01|103.33|102.73|306
1709722200000|2024-03-06 10:50:00|103.42|102.82|103.23|102.63|103.54|102.94|103.19|102.59|347
1709722500000|2024-03-06 10:55:00|103.24|102.64|103.35|102.75|103.37|102.77|103.1|102.5|247
1709722800000|2024-03-06 11:00:00|103.36|102.76|103.13|102.53|103.48|102.88|103.02|102.42|370
1709723100000|2024-03-06 11:05:00|103.12|102.52|103.22|102.62|103.43|102.83|103.1|102.5|312
1709723400000|2024-03-06 11:10:00|103.23|102.63|103.12|102.52|103.23|102.63|102.86|102.26|323
1709723700000|2024-03-06 11:15:00|103.11|102.51|103.34|102.74|103.51|102.91|102.86|102.26|360
1709724000000|2024-03-06 11:20:00|103.33|102.73|103.7|103.1|103.89|103.29|103.23|102.63|300
1709724300000|2024-03-06 11:25:00|103.69|103.09|103.98|103.38|104|103.4|103.69|103.09|326
1709724600000|2024-03-06 11:30:00|103.97|103.37|103.46|102.86|104|103.4|103.44|102.84|203
1709724900000|2024-03-06 11:35:00|103.56|102.96|103.65|103.05|103.67|103.07|103.29|102.69|201
1709725200000|2024-03-06 11:40:00|103.63|103.03|103.67|103.07|103.67|103.07|103.47|102.87|166
1709725500000|2024-03-06 11:45:00|103.66|103.06|103.69|103.09|103.8|103.2|103.41|102.81|227
1709725800000|2024-03-06 11:50:00|103.68|103.08|103.47|102.87|103.7|103.1|103.36|102.76|338
1709726100000|2024-03-06 11:55:00|103.48|102.88|103.56|102.96|103.6|103|103.46|102.86|202
1709726400000|2024-03-06 12:00:00|103.57|102.97|103.96|103.36|103.98|103.38|103.57|102.97|193
1709726700000|2024-03-06 12:05:00|103.95|103.35|103.59|102.99|104.06|103.46|103.59|102.99|335
1709727000000|2024-03-06 12:10:00|103.6|103|103.48|102.88|103.95|103.35|103.3|102.7|381
1709727300000|2024-03-06 12:15:00|103.47|102.87|102.98|102.38|103.67|103.07|102.67|102.07|434
1709727600000|2024-03-06 12:20:00|102.97|102.37|102.47|101.87|103.03|102.43|102.35|101.75|390
1709727900000|2024-03-06 12:25:00|102.48|101.88|102.92|102.32|102.95|102.35|102.48|101.88|207
1709728200000|2024-03-06 12:30:00|102.93|102.33|102.57|101.97|103.02|102.42|102.52|101.92|212
1709728500000|2024-03-06 12:35:00|102.58|101.98|101.9|101.3|102.75|102.15|101.87|101.27|347
1709728800000|2024-03-06 12:40:00|101.91|101.31|101.1|100.5|102.23|101.63|101.1|100.5|539
1709729100000|2024-03-06 12:45:00|101.09|100.49|100.98|100.38|101.39|100.79|99.74|99.14|714
1709729400000|2024-03-06 12:50:00|100.96|100.36|101.46|100.86|102.04|101.44|100.95|100.35|543
1709729700000|2024-03-06 12:55:00|101.47|100.87|101.2|100.6|101.95|101.35|100.82|100.22|532
1709730000000|2024-03-06 13:00:00|101.21|100.61|101.26|100.66|101.7|101.1|101.19|100.59|317
1709730300000|2024-03-06 13:05:00|101.27|100.67|100.52|99.92|101.56|100.96|100.16|99.56|508
1709730600000|2024-03-06 13:10:00|100.51|99.91|100.99|100.39|100.99|100.39|100.15|99.55|493
1709730900000|2024-03-06 13:15:00|100.98|100.38|101.39|100.79|101.51|100.91|100.85|100.25|417
1709731200000|2024-03-06 13:20:00|101.42|100.82|100.99|100.39|101.66|101.06|100.77|100.17|423
1709731500000|2024-03-06 13:25:00|101|100.4|101.13|100.53|101.33|100.73|100.96|100.36|447
1709731800000|2024-03-06 13:30:00|101.11|100.51|101.42|100.82|101.52|100.92|100.98|100.38|545
1709732100000|2024-03-06 13:35:00|101.41|100.81|101.56|100.96|101.68|101.08|101.36|100.76|363
1709732400000|2024-03-06 13:40:00|101.57|100.97|100.9|100.3|101.57|100.97|100.89|100.29|425
1709732700000|2024-03-06 13:45:00|100.91|100.31|101.53|100.93|101.56|100.96|100.9|100.3|460
1709733000000|2024-03-06 13:50:00|101.54|100.94|101.89|101.29|101.93|101.33|101.41|100.81|347
1709733300000|2024-03-06 13:55:00|101.9|101.3|101.88|101.28|102.03|101.43|101.83|101.23|147
1709733600000|2024-03-06 14:00:00|101.89|101.29|102.38|101.78|102.44|101.84|101.89|101.29|287
1709733900000|2024-03-06 14:05:00|102.37|101.77|102.57|101.97|102.57|101.97|102.25|101.65|266
1709734200000|2024-03-06 14:10:00|102.55|101.95|102.56|101.96|102.65|102.05|102.48|101.88|157
1709734500000|2024-03-06 14:15:00|102.55|101.95|102.04|101.44|102.55|101.95|101.91|101.31|281
1709734800000|2024-03-06 14:20:00|101.94|101.34|101.81|101.21|101.96|101.36|101.8|101.2|39
1709735100000|2024-03-06 14:25:00|101.83|101.23|101.85|101.25|102.17|101.57|101.63|101.03|276
1709735400000|2024-03-06 14:30:00|101.86|101.26|102.05|101.45|102.33|101.73|101.85|101.25|517
1709735700000|2024-03-06 14:35:00|102.04|101.44|101.4|100.8|102.27|101.67|101.4|100.8|320
1709736000000|2024-03-06 14:40:00|101.44|100.84|100.79|100.19|101.78|101.18|100.68|100.08|435
1709736300000|2024-03-06 14:45:00|100.82|100.22|100.88|100.28|101.02|100.42|100.51|99.91|648
1709736600000|2024-03-06 14:50:00|100.87|100.27|101.45|100.85|101.59|100.99|100.86|100.26|562
1709736900000|2024-03-06 14:55:00|101.44|100.84|100.87|100.27|101.51|100.91|100.76|100.16|481
1709737200000|2024-03-06 15:00:00|100.86|100.26|100.2|99.6|101.16|100.56|100.03|99.43|611
1709737500000|2024-03-06 15:05:00|100.16|99.56|99.59|98.99|100.38|99.78|99.28|98.68|703
1709737800000|2024-03-06 15:10:00|99.57|98.97|100.13|99.53|100.28|99.68|99.54|98.94|613
1709738100000|2024-03-06 15:15:00|100.14|99.54|100.61|100.01|100.86|100.26|100.03|99.43|432
1709738400000|2024-03-06 15:20:00|100.62|100.02|100.9|100.3|100.96|100.36|100.22|99.62|544
1709738700000|2024-03-06 15:25:00|100.92|100.32|100.99|100.39|101.25|100.65|100.67|100.07|321
1709739000000|2024-03-06 15:30:00|100.97|100.37|101.66|101.06|101.66|101.06|100.89|100.29|315
1709739300000|2024-03-06 15:35:00|101.65|101.05|101.41|100.81|101.65|101.05|101.2|100.6|374
1709739600000|2024-03-06 15:40:00|101.42|100.82|101.08|100.48|101.44|100.84|101.07|100.47|268
1709739900000|2024-03-06 15:45:00|101.07|100.47|100.77|100.17|101.5|100.9|100.76|100.16|326
1709740200000|2024-03-06 15:50:00|100.76|100.16|101.2|100.6|101.22|100.62|100.76|100.16|367
1709740500000|2024-03-06 15:55:00|101.21|100.61|101.34|100.74|101.39|100.79|100.96|100.36|235
1709740800000|2024-03-06 16:00:00|101.33|100.73|101.5|100.9|101.59|100.99|101.15|100.55|230
1709741100000|2024-03-06 16:05:00|101.48|100.88|101.81|101.21|101.82|101.22|101.45|100.85|160
1709741400000|2024-03-06 16:10:00|101.8|101.2|101.89|101.29|102.08|101.48|101.58|100.98|276
1709741700000|2024-03-06 16:15:00|101.9|101.3|101.88|101.28|101.9|101.3|101.45|100.85|301
1709742000000|2024-03-06 16:20:00|101.9|101.3|102.13|101.53|102.16|101.56|101.8|101.2|311
1709742300000|2024-03-06 16:25:00|102.12|101.52|102.35|101.75|102.35|101.75|102|101.4|306
1709742600000|2024-03-06 16:30:00|102.34|101.74|101.72|101.12|102.42|101.82|101.65|101.05|446
1709742900000|2024-03-06 16:35:00|101.73|101.13|101.37|100.77|101.78|101.18|101.19|100.59|410
1709743200000|2024-03-06 16:40:00|101.35|100.75|101.78|101.18|101.83|101.23|101.31|100.71|370
1709743500000|2024-03-06 16:45:00|101.77|101.17|101.78|101.18|101.99|101.39|101.52|100.92|267
1709743800000|2024-03-06 16:50:00|101.77|101.17|102.07|101.47|102.12|101.52|101.68|101.08|357
1709744100000|2024-03-06 16:55:00|102.08|101.48|102.52|101.92|102.67|102.07|102.06|101.46|225
1709744400000|2024-03-06 17:00:00|102.54|101.94|102.11|101.51|102.54|101.94|102.01|101.41|259
1709744700000|2024-03-06 17:05:00|102.12|101.52|102.25|101.65|102.33|101.73|101.91|101.31|192
1709745000000|2024-03-06 17:10:00|102.26|101.66|102.58|101.98|102.58|101.98|102.24|101.64|157
1709745300000|2024-03-06 17:15:00|102.57|101.97|102.58|101.98|102.79|102.19|102.32|101.72|229
1709745600000|2024-03-06 17:20:00|102.57|101.97|102.86|102.26|102.88|102.28|102.48|101.88|406
1709745900000|2024-03-06 17:25:00|102.87|102.27|102.74|102.14|102.89|102.29|102.7|102.1|236
1709746200000|2024-03-06 17:30:00|102.75|102.15|103.22|102.62|103.26|102.66|102.74|102.14|354
1709746500000|2024-03-06 17:35:00|103.24|102.64|103.17|102.57|103.37|102.77|102.89|102.29|286
1709746800000|2024-03-06 17:40:00|103.16|102.56|103.25|102.65|103.46|102.86|103|102.4|187
1709747100000|2024-03-06 17:45:00|103.24|102.64|103.48|102.88|103.49|102.89|103.06|102.46|221
1709747400000|2024-03-06 17:50:00|103.49|102.89|103.57|102.97|103.64|103.04|103.45|102.85|187
1709747700000|2024-03-06 17:55:00|103.56|102.96|103.79|103.19|103.8|103.2|103.56|102.96|167
1709748000000|2024-03-06 18:00:00|103.78|103.18|103.85|103.25|103.89|103.29|103.69|103.09|144
1709748300000|2024-03-06 18:05:00|103.87|103.27|103.79|103.19|103.89|103.29|103.65|103.05|113
1709748600000|2024-03-06 18:10:00|103.8|103.2|103.68|103.08|103.83|103.23|103.61|103.01|270
1709748900000|2024-03-06 18:15:00|103.69|103.09|103.66|103.06|103.91|103.31|103.63|103.03|189
1709749200000|2024-03-06 18:20:00|103.67|103.07|103.78|103.18|103.87|103.27|103.64|103.04|218
1709749500000|2024-03-06 18:25:00|103.79|103.19|103.88|103.28|103.88|103.28|103.6|103|297
1709749800000|2024-03-06 18:30:00|103.87|103.27|103.19|102.59|103.94|103.34|103.17|102.57|377
1709750100000|2024-03-06 18:35:00|103.18|102.58|103.56|102.96|103.6|103|103|102.4|372
1709750400000|2024-03-06 18:40:00|103.55|102.95|103.57|102.97|103.59|102.99|103.37|102.77|286
1709750700000|2024-03-06 18:45:00|103.56|102.96|103.25|102.65|103.82|103.22|103.04|102.44|348
1709751000000|2024-03-06 18:50:00|103.24|102.64|103.68|103.08|103.72|103.12|103.18|102.58|332
1709751300000|2024-03-06 18:55:00|103.69|103.09|103.99|103.39|104|103.4|103.63|103.03|168
1709751600000|2024-03-06 19:00:00|103.98|103.38|103.42|102.82|104.01|103.41|103.42|102.82|110
1709751900000|2024-03-06 19:05:00|103.41|102.81|103.43|102.83|103.91|103.31|103.41|102.81|178
1709752200000|2024-03-06 19:10:00|103.44|102.84|103.58|102.98|103.69|103.09|103.33|102.73|151
1709752500000|2024-03-06 19:15:00|103.59|102.99|103.77|103.17|103.86|103.26|103.57|102.97|138
1709752800000|2024-03-06 19:20:00|103.78|103.18|103.95|103.35|103.95|103.35|103.67|103.07|122
1709753100000|2024-03-06 19:25:00|103.94|103.34|104.32|103.72|104.32|103.72|103.91|103.31|90
1709753400000|2024-03-06 19:30:00|104.31|103.71|103.96|103.36|104.37|103.77|103.92|103.32|123
1709753700000|2024-03-06 19:35:00|103.95|103.35|104.21|103.61|104.27|103.67|103.95|103.35|202
1709754000000|2024-03-06 19:40:00|104.22|103.62|104.46|103.86|104.46|103.86|104.21|103.61|55
1709754300000|2024-03-06 19:45:00|104.47|103.87|104.47|103.87|104.63|104.03|104.38|103.78|148
1709754600000|2024-03-06 19:50:00|104.49|103.89|104.56|103.96|104.66|104.06|104.46|103.86|67
1709754900000|2024-03-06 19:55:00|104.55|103.95|104.14|103.54|104.55|103.95|104.03|103.43|154
1709755200000|2024-03-06 20:00:00|104.13|103.53|104.2|103.6|104.36|103.76|104.02|103.42|240
1709755500000|2024-03-06 20:05:00|104.19|103.59|104.53|103.93|104.55|103.95|104.14|103.54|139
1709755800000|2024-03-06 20:10:00|104.54|103.94|104.32|103.72|104.54|103.94|104.26|103.66|122
1709756100000|2024-03-06 20:15:00|104.31|103.71|104.47|103.87|104.67|104.07|104.31|103.71|126
1709756400000|2024-03-06 20:20:00|104.36|103.76|104.07|103.47|104.36|103.76|104.03|103.43|68
1709756700000|2024-03-06 20:25:00|104.06|103.46|104.15|103.55|104.21|103.61|103.75|103.15|307
1709757000000|2024-03-06 20:30:00|104.17|103.57|103.96|103.36|104.2|103.6|103.86|103.26|176
1709757300000|2024-03-06 20:35:00|103.94|103.34|104.18|103.58|104.29|103.69|103.78|103.18|91
1709757600000|2024-03-06 20:40:00|104.16|103.56|104.24|103.64|104.31|103.71|104.14|103.54|133
1709757900000|2024-03-06 20:45:00|104.23|103.63|104.36|103.76|104.49|103.89|104.19|103.59|63
1709758200000|2024-03-06 20:50:00|104.45|103.85|104.63|104.03|104.63|104.03|104.45|103.85|60
1709758500000|2024-03-06 20:55:00|104.62|104.02|104.7|104.1|104.76|104.16|104.55|103.95|87
1709758800000|2024-03-06 21:00:00|104.68|104.08|104.76|104.16|104.81|104.21|104.54|103.94|180
1709759100000|2024-03-06 21:05:00|104.77|104.17|104.76|104.16|104.84|104.24|104.67|104.07|144
1709759400000|2024-03-06 21:10:00|104.77|104.17|104.75|104.15|104.87|104.27|104.74|104.14|118
1709759700000|2024-03-06 21:15:00|104.76|104.16|104.81|104.21|105.09|104.49|104.74|104.14|147
1709760000000|2024-03-06 21:20:00|104.8|104.2|105.12|104.52|105.23|104.63|104.77|104.17|216
1709760300000|2024-03-06 21:25:00|105.11|104.51|105.31|104.71|105.32|104.72|105.1|104.5|67
1709760600000|2024-03-06 21:30:00|105.29|104.69|105.3|104.7|105.42|104.82|105.05|104.45|292
1709760900000|2024-03-06 21:35:00|105.31|104.71|105.58|104.98|105.61|105.01|105.29|104.69|111
1709761200000|2024-03-06 21:40:00|105.57|104.97|105.97|105.37|106|105.4|105.55|104.95|213
1709761500000|2024-03-06 21:45:00|105.98|105.38|105.89|105.29|106.08|105.48|105.8|105.2|224
1709761800000|2024-03-06 21:50:00|105.88|105.28|106.02|105.42|106.14|105.54|105.85|105.25|122
1709762100000|2024-03-06 21:55:00|106.01|105.41|106.1|105.5|106.22|105.62|106|105.4|113
1709762400000|2024-03-06 22:00:00|106.09|105.49|106.27|105.67|106.3|105.7|106|105.4|246
1709762700000|2024-03-06 22:05:00|106.26|105.66|106.29|105.69|106.39|105.79|106.12|105.52|167
1709763000000|2024-03-06 22:10:00|106.3|105.7|106.32|105.72|106.4|105.8|106.21|105.61|159
1709763300000|2024-03-06 22:15:00|106.27|105.67|106.35|105.75|106.4|105.8|106.11|105.51|166
1709763600000|2024-03-06 22:20:00|106.37|105.77|105.9|105.3|106.47|105.87|105.89|105.29|217
1709763900000|2024-03-06 22:25:00|105.89|105.29|106.38|105.78|106.38|105.78|105.87|105.27|170
1709764200000|2024-03-06 22:30:00|106.37|105.77|106.1|105.5|106.38|105.78|105.89|105.29|264
1709764500000|2024-03-06 22:35:00|106.09|105.49|106.01|105.41|106.1|105.5|105.71|105.11|177
1709764800000|2024-03-06 22:40:00|106|105.4|105.56|104.96|106.02|105.42|105.55|104.95|210
1709765100000|2024-03-06 22:45:00|105.57|104.97|105.62|105.02|105.62|105.02|105.17|104.57|172
1709765400000|2024-03-06 22:50:00|105.63|105.03|105.79|105.19|105.79|105.19|105.48|104.88|171
1709765700000|2024-03-06 22:55:00|105.8|105.2|105.81|105.21|106|105.4|105.57|104.97|189
1709766000000|2024-03-06 23:00:00|105.82|105.22|105.84|105.24|105.91|105.31|105.62|105.02|303
1709766300000|2024-03-06 23:05:00|105.83|105.23|106.15|105.55|106.16|105.56|105.62|105.02|195
1709766600000|2024-03-06 23:10:00|106.14|105.54|106.16|105.56|106.19|105.59|105.95|105.35|105
1709766900000|2024-03-06 23:15:00|106.27|105.67|106.66|106.06|106.66|106.06|106.18|105.58|198
1709767200000|2024-03-06 23:20:00|106.65|106.05|106.37|105.77|106.74|106.14|106.37|105.77|171
1709767500000|2024-03-06 23:25:00|106.38|105.78|106.77|106.17|106.85|106.25|106.38|105.78|223
1709767800000|2024-03-06 23:30:00|106.78|106.18|106.76|106.16|106.78|106.18|106.69|106.09|61
1709768100000|2024-03-06 23:35:00|106.8|106.2|106.81|106.21|107.12|106.52|106.7|106.1|230
1709768400000|2024-03-06 23:40:00|106.79|106.19|107.06|106.46|107.09|106.49|106.68|106.08|302
1709768700000|2024-03-06 23:45:00|107.05|106.45|106.69|106.09|107.13|106.53|106.63|106.03|194
1709769000000|2024-03-06 23:50:00|106.77|106.17|107.16|106.56|107.16|106.56|106.77|106.17|79
1709769300000|2024-03-06 23:55:00|107.13|106.53|107.15|106.55|107.38|106.78|106.98|106.38|276
1709769600000|2024-03-07 00:00:00|107.14|106.54|107.14|106.54|107.3|106.7|106.85|106.25|296
1709769900000|2024-03-07 00:05:00|107.16|106.56|107.41|106.81|107.41|106.81|106.86|106.26|388
1709770200000|2024-03-07 00:10:00|107.45|106.85|107.68|107.08|107.77|107.17|107.44|106.84|165
1709770500000|2024-03-07 00:15:00|107.8|107.2|107.73|107.13|107.8|107.2|107.73|107.13|10
1709770800000|2024-03-07 00:20:00|107.72|107.12|107.31|106.71|107.88|107.28|107.13|106.53|443
1709771100000|2024-03-07 00:25:00|107.3|106.7|107.06|106.46|107.51|106.91|106.54|105.94|565
1709771400000|2024-03-07 00:30:00|107.08|106.48|108.46|107.86|108.47|107.87|106.99|106.39|502
1709771700000|2024-03-07 00:35:00|108.47|107.87|108.08|107.48|108.49|107.89|107.81|107.21|427
1709772000000|2024-03-07 00:40:00|108.09|107.49|108.28|107.68|108.39|107.79|108.07|107.47|380
1709772300000|2024-03-07 00:45:00|108.27|107.67|108.39|107.79|108.47|107.87|108.23|107.63|306
1709772600000|2024-03-07 00:50:00|108.4|107.8|108.99|108.39|109.02|108.42|108.39|107.79|224
1709772900000|2024-03-07 00:55:00|109.04|108.44|109.29|108.69|109.29|108.69|109|108.4|122
1709773200000|2024-03-07 01:00:00|109.28|108.68|108.05|107.45|109.53|108.93|107.96|107.36|382
1709773500000|2024-03-07 01:05:00|108.06|107.46|107.89|107.29|108.47|107.87|107.79|107.19|555
1709773800000|2024-03-07 01:10:00|107.88|107.28|108.36|107.76|109.12|108.52|107.75|107.15|455
1709774100000|2024-03-07 01:15:00|108.35|107.75|108.94|108.34|108.96|108.36|108.19|107.59|371
1709774400000|2024-03-07 01:20:00|108.95|108.35|108.23|107.63|109.03|108.43|108.08|107.48|370
1709774700000|2024-03-07 01:25:00|108.2|107.6|108.11|107.51|108.39|107.79|108.08|107.48|396
1709775000000|2024-03-07 01:30:00|108.12|107.52|107.73|107.13|108.12|107.52|107.56|106.96|417
1709775300000|2024-03-07 01:35:00|107.71|107.11|107.37|106.77|107.71|107.11|107.37|106.77|277
1709775600000|2024-03-07 01:40:00|107.38|106.78|107.8|107.2|107.84|107.24|107.35|106.75|315
1709775900000|2024-03-07 01:45:00|107.79|107.19|107.84|107.24|107.85|107.25|107.56|106.96|342
1709776200000|2024-03-07 01:50:00|107.83|107.23|108.42|107.82|108.45|107.85|107.82|107.22|295
1709776500000|2024-03-07 01:55:00|108.41|107.81|108.4|107.8|108.43|107.83|108.2|107.6|309
1709776800000|2024-03-07 02:00:00|108.41|107.81|108.56|107.96|108.61|108.01|108.22|107.62|353
1709777100000|2024-03-07 02:05:00|108.57|107.97|108.51|107.91|108.79|108.19|108.33|107.73|325
1709777400000|2024-03-07 02:10:00|108.5|107.9|108.87|108.27|108.9|108.3|108.32|107.72|389
1709777700000|2024-03-07 02:15:00|108.88|108.28|108.57|107.97|108.92|108.32|108.25|107.65|381
1709778000000|2024-03-07 02:20:00|108.58|107.98|108.1|107.5|108.58|107.98|108.04|107.44|361
1709778300000|2024-03-07 02:25:00|108.09|107.49|107.97|107.37|108.18|107.58|107.8|107.2|438
1709778600000|2024-03-07 02:30:00|107.95|107.35|108.07|107.47|108.18|107.58|107.48|106.88|353
1709778900000|2024-03-07 02:35:00|108.08|107.48|108.57|107.97|108.69|108.09|107.91|107.31|357
1709779200000|2024-03-07 02:40:00|108.58|107.98|108.73|108.13|108.93|108.33|108.21|107.61|328
1709779500000|2024-03-07 02:45:00|108.73|108.13|108.23|107.63|108.94|108.34|108.13|107.53|279
1709779800000|2024-03-07 02:50:00|108.22|107.62|108.55|107.95|108.59|107.99|108.15|107.55|345
1709780100000|2024-03-07 02:55:00|108.56|107.96|108.49|107.89|108.69|108.09|108.42|107.82|277
1709780400000|2024-03-07 03:00:00|108.48|107.88|108.68|108.08|108.69|108.09|108.09|107.49|305
1709780700000|2024-03-07 03:05:00|108.69|108.09|108.81|108.21|108.86|108.26|108.4|107.8|250
1709781000000|2024-03-07 03:10:00|108.8|108.2|109.1|108.5|109.19|108.59|108.59|107.99|245
1709781300000|2024-03-07 03:15:00|108.88|108.28|110.05|109.45|110.05|109.45|108.88|108.28|220
1709781600000|2024-03-07 03:20:00|110.04|109.44|109.31|108.71|110.19|109.59|109.21|108.61|281
1709781900000|2024-03-07 03:25:00|109.33|108.73|108.77|108.17|109.47|108.87|108.75|108.15|212
1709782200000|2024-03-07 03:30:00|109.29|108.69|108.76|108.16|109.29|108.69|108.53|107.93|184
1709782500000|2024-03-07 03:35:00|108.72|108.12|107.78|107.18|108.72|108.12|107.54|106.94|354
1709782800000|2024-03-07 03:40:00|107.79|107.19|107.83|107.23|108.07|107.47|107.58|106.98|525
1709783100000|2024-03-07 03:45:00|107.81|107.21|108.61|108.01|108.83|108.23|107.81|107.21|400
1709783400000|2024-03-07 03:50:00|108.6|108|108.56|107.96|108.71|108.11|108.21|107.61|322
1709783700000|2024-03-07 03:55:00|108.62|108.02|108.23|107.63|108.69|108.09|108.11|107.51|258
1709784000000|2024-03-07 04:00:00|108.22|107.62|107.79|107.19|108.52|107.92|107.68|107.08|447
1709784300000|2024-03-07 04:05:00|107.81|107.21|108.16|107.56|108.26|107.66|107.64|107.04|515
1709784600000|2024-03-07 04:10:00|108.15|107.55|108.39|107.79|108.52|107.92|108.12|107.52|348
1709784900000|2024-03-07 04:15:00|108.38|107.78|108.84|108.24|108.9|108.3|108.38|107.78|291
1709785200000|2024-03-07 04:20:00|108.83|108.23|108.51|107.91|108.94|108.34|108.27|107.67|434
1709785500000|2024-03-07 04:25:00|108.52|107.92|108.9|108.3|109.22|108.62|108.5|107.9|360
1709785800000|2024-03-07 04:30:00|108.89|108.29|109.1|108.5|109.12|108.52|108.63|108.03|324
1709786100000|2024-03-07 04:35:00|109.11|108.51|109.3|108.7|109.43|108.83|109.1|108.5|302
1709786400000|2024-03-07 04:40:00|109.32|108.72|109.18|108.58|109.46|108.86|109.18|108.58|180
1709786700000|2024-03-07 04:45:00|109.19|108.59|109.59|108.99|109.67|109.07|108.94|108.34|358
1709787000000|2024-03-07 04:50:00|109.58|108.98|108.77|108.17|109.67|109.07|108.4|107.8|414
1709787300000|2024-03-07 04:55:00|108.75|108.15|108.58|107.98|108.76|108.16|108.47|107.87|111
1709787600000|2024-03-07 05:00:00|108.74|108.14|108.66|108.06|109|108.4|108.65|108.05|79
1709787900000|2024-03-07 05:05:00|108.68|108.08|108.33|107.73|108.79|108.19|108.23|107.63|347
1709788500000|2024-03-07 05:15:00|108.34|107.74|108.74|108.14|108.74|108.14|107.95|107.35|375
1709788800000|2024-03-07 05:20:00|108.75|108.15|109.1|108.5|109.12|108.52|108.52|107.92|363
1709789100000|2024-03-07 05:25:00|109.11|108.51|108.97|108.37|109.15|108.55|108.53|107.93|371
1709789400000|2024-03-07 05:30:00|108.96|108.36|108.7|108.1|109.59|108.99|108.7|108.1|461
1709789700000|2024-03-07 05:35:00|108.69|108.09|108.62|108.02|109.33|108.73|108.35|107.75|532
1709790000000|2024-03-07 05:40:00|108.63|108.03|107.75|107.15|108.72|108.12|107.74|107.14|434
1709790300000|2024-03-07 05:45:00|107.77|107.17|109.15|108.55|109.19|108.59|107.77|107.17|409
1709790600000|2024-03-07 05:50:00|109.18|108.58|107.66|107.06|109.29|108.69|107.62|107.02|468
1709790900000|2024-03-07 05:55:00|107.64|107.04|107.69|107.09|108.33|107.73|107.64|107.04|455
1709791200000|2024-03-07 06:00:00|107.67|107.07|109.21|108.61|109.22|108.62|107.66|107.06|479
1709791500000|2024-03-07 06:05:00|109.22|108.62|107.82|107.22|109.41|108.81|107.82|107.22|601
1709791800000|2024-03-07 06:10:00|107.81|107.21|108.26|107.66|108.53|107.93|107.36|106.76|479
1709792100000|2024-03-07 06:15:00|108.24|107.64|108.72|108.12|108.72|108.12|108.18|107.58|406
1709792400000|2024-03-07 06:20:00|108.79|108.19|109.99|109.39|109.99|109.39|108.79|108.19|395
1709792700000|2024-03-07 06:25:00|110|109.4|109.94|109.34|110.22|109.62|108.97|108.37|444
1709793000000|2024-03-07 06:30:00|109.95|109.35|109.29|108.69|110.17|109.57|109.28|108.68|369
1709793300000|2024-03-07 06:35:00|109.3|108.7|109.18|108.58|109.89|109.29|109.17|108.57|299
1709793600000|2024-03-07 06:40:00|109.16|108.56|108.76|108.16|109.23|108.63|108.75|108.15|277
1709793900000|2024-03-07 06:45:00|108.37|107.77|108.22|107.62|108.49|107.89|108.16|107.56|180
1709794200000|2024-03-07 06:50:00|108.23|107.63|108.62|108.02|108.79|108.19|108.22|107.62|371
1709794500000|2024-03-07 06:55:00|108.63|108.03|108.91|108.31|109.03|108.43|108.46|107.86|275
1709794800000|2024-03-07 07:00:00|108.92|108.32|109.33|108.73|109.93|109.33|108.92|108.32|381
1709795100000|2024-03-07 07:05:00|109.32|108.72|109.56|108.96|109.75|109.15|108.87|108.27|332
1709795400000|2024-03-07 07:10:00|109.57|108.97|109.64|109.04|109.77|109.17|109.44|108.84|266
1709795700000|2024-03-07 07:15:00|109.65|109.05|109.81|109.21|110.03|109.43|109.52|108.92|276
1709796000000|2024-03-07 07:20:00|109.8|109.2|109.71|109.11|109.9|109.3|109.71|109.11|136
1709796300000|2024-03-07 07:25:00|109.7|109.1|109.76|109.16|109.81|109.21|109.26|108.66|281
1709796600000|2024-03-07 07:30:00|109.74|109.14|109.81|109.21|109.86|109.26|109.59|108.99|333
1709796900000|2024-03-07 07:35:00|109.82|109.22|110.17|109.57|110.2|109.6|109.81|109.21|329
1709797200000|2024-03-07 07:40:00|110.18|109.58|110.07|109.47|110.29|109.69|109.91|109.31|213
1709797500000|2024-03-07 07:45:00|110.05|109.45|109.52|108.92|110.05|109.45|109.39|108.79|263
1709797800000|2024-03-07 07:50:00|109.51|108.91|109.61|109.01|109.65|109.05|109.33|108.73|363
1709798100000|2024-03-07 07:55:00|109.62|109.02|109.65|109.05|109.83|109.23|109.54|108.94|315
1709798400000|2024-03-07 08:00:00|109.64|109.04|110.06|109.46|110.09|109.49|109.43|108.83|374
1709798700000|2024-03-07 08:05:00|110.05|109.45|110.14|109.54|110.25|109.65|109.93|109.33|296
1709799000000|2024-03-07 08:10:00|110.13|109.53|109.83|109.23|110.13|109.53|109.72|109.12|367
1709799300000|2024-03-07 08:15:00|109.84|109.24|109.79|109.19|110.11|109.51|109.77|109.17|400
1709799600000|2024-03-07 08:20:00|109.78|109.18|110.03|109.43|110.1|109.5|109.72|109.12|251
1709799900000|2024-03-07 08:25:00|110.04|109.44|109.91|109.31|110.1|109.5|109.83|109.23|149
1709800200000|2024-03-07 08:30:00|109.89|109.29|109.86|109.26|109.9|109.3|109.7|109.1|184
1709800500000|2024-03-07 08:35:00|109.85|109.25|109.74|109.14|110.23|109.63|109.67|109.07|310
1709800800000|2024-03-07 08:40:00|109.73|109.13|109.88|109.28|109.91|109.31|109.71|109.11|179
1709801400000|2024-03-07 08:50:00|109.57|108.97|109.59|108.99|109.61|109.01|109.25|108.65|197
1709801700000|2024-03-07 08:55:00|109.56|108.96|109.5|108.9|109.64|109.04|109.31|108.71|277
1709802000000|2024-03-07 09:00:00|109.51|108.91|109.88|109.28|109.89|109.29|109.28|108.68|333
1709802300000|2024-03-07 09:05:00|109.89|109.29|110.22|109.62|110.22|109.62|109.81|109.21|255
1709802600000|2024-03-07 09:10:00|110.21|109.61|109.98|109.38|110.23|109.63|109.82|109.22|184
1709802900000|2024-03-07 09:15:00|109.99|109.39|109.77|109.17|110.02|109.42|109.75|109.15|231
1709803200000|2024-03-07 09:20:00|109.78|109.18|109.5|108.9|109.78|109.18|109.5|108.9|208
1709803500000|2024-03-07 09:25:00|109.49|108.89|109.27|108.67|109.59|108.99|109.23|108.63|210
1709803800000|2024-03-07 09:30:00|109.34|108.74|109.49|108.89|109.5|108.9|109.26|108.66|196
1709804100000|2024-03-07 09:35:00|109.48|108.88|109.57|108.97|109.7|109.1|109.48|108.88|194
1709804400000|2024-03-07 09:40:00|109.58|108.98|109.84|109.24|109.86|109.26|109.41|108.81|190
1709804700000|2024-03-07 09:45:00|109.83|109.23|109.81|109.21|109.84|109.24|109.53|108.93|149
1709805000000|2024-03-07 09:50:00|109.82|109.22|110.22|109.62|110.23|109.63|109.82|109.22|212
1709805300000|2024-03-07 09:55:00|110.21|109.61|109.93|109.33|110.27|109.67|109.87|109.27|201
1709805600000|2024-03-07 10:00:00|109.92|109.32|110.69|110.09|110.85|110.25|109.91|109.31|246
1709805900000|2024-03-07 10:05:00|110.7|110.1|111.06|110.46|111.48|110.88|110.68|110.08|318
1709806200000|2024-03-07 10:10:00|111.05|110.45|111.1|110.5|111.27|110.67|110.87|110.27|230
1709806500000|2024-03-07 10:15:00|111.09|110.49|110.58|109.98|111.21|110.61|110.56|109.96|234
1709806800000|2024-03-07 10:20:00|110.59|109.99|110.72|110.12|111|110.4|110.57|109.97|225
1709807100000|2024-03-07 10:25:00|110.74|110.14|110.76|110.16|110.96|110.36|110.73|110.13|234
1709807400000|2024-03-07 10:30:00|110.77|110.17|110.74|110.14|110.96|110.36|110.53|109.93|316
1709807700000|2024-03-07 10:35:00|110.73|110.13|110.84|110.24|111.24|110.64|110.72|110.12|384
1709808000000|2024-03-07 10:40:00|110.85|110.25|111.12|110.52|111.2|110.6|110.79|110.19|361
1709808300000|2024-03-07 10:45:00|111.11|110.51|111.06|110.46|111.33|110.73|110.92|110.32|313
1709808600000|2024-03-07 10:50:00|111.07|110.47|111.26|110.66|111.36|110.76|111|110.4|231
1709808900000|2024-03-07 10:55:00|111.24|110.64|111.51|110.91|111.52|110.92|111.24|110.64|52
1709809200000|2024-03-07 11:00:00|111.54|110.94|111.91|111.31|111.91|111.31|111.41|110.81|256
1709809500000|2024-03-07 11:05:00|111.9|111.3|112.06|111.46|112.22|111.62|111.89|111.29|379
1709809800000|2024-03-07 11:10:00|112.05|111.45|111.61|111.01|112.16|111.56|111.6|111|358
1709810100000|2024-03-07 11:15:00|111.62|111.02|111.4|110.8|111.78|111.18|111.39|110.79|156
1709810400000|2024-03-07 11:20:00|111.29|110.69|111.25|110.65|111.29|110.69|111.1|110.5|109
1709810700000|2024-03-07 11:25:00|111.24|110.64|111.09|110.49|111.25|110.65|110.77|110.17|393
1709811000000|2024-03-07 11:30:00|111.08|110.48|110.89|110.29|111.11|110.51|110.74|110.14|328
1709811300000|2024-03-07 11:35:00|110.88|110.28|110.5|109.9|111|110.4|110.19|109.59|346
1709811600000|2024-03-07 11:40:00|110.51|109.91|110.3|109.7|110.59|109.99|110.1|109.5|422
1709811900000|2024-03-07 11:45:00|110.29|109.69|110.35|109.75|110.62|110.02|110.28|109.68|362
1709812200000|2024-03-07 11:50:00|110.37|109.77|110.79|110.19|110.84|110.24|110.37|109.77|305
1709812500000|2024-03-07 11:55:00|110.8|110.2|110.91|110.31|111.02|110.42|110.63|110.03|266
1709812800000|2024-03-07 12:00:00|110.9|110.3|110.98|110.38|111.09|110.49|110.64|110.04|276
1709813100000|2024-03-07 12:05:00|110.99|110.39|110.84|110.24|111.01|110.41|110.69|110.09|258
1709813400000|2024-03-07 12:10:00|110.83|110.23|110.78|110.18|110.9|110.3|110.63|110.03|234
1709813700000|2024-03-07 12:15:00|110.75|110.15|110.59|109.99|110.92|110.32|110.58|109.98|240
1709814000000|2024-03-07 12:20:00|110.6|110|110.43|109.83|110.77|110.17|110.43|109.83|233
1709814300000|2024-03-07 12:25:00|110.42|109.82|110.39|109.79|110.51|109.91|110.31|109.71|228
1709814600000|2024-03-07 12:30:00|110.4|109.8|110.08|109.48|110.47|109.87|109.99|109.39|243
1709814900000|2024-03-07 12:35:00|110.09|109.49|110.12|109.52|110.22|109.62|109.93|109.33|190
1709815200000|2024-03-07 12:40:00|110.11|109.51|109.94|109.34|110.22|109.62|109.93|109.33|197
1709815500000|2024-03-07 12:45:00|109.93|109.33|109.61|109.01|110.01|109.41|109.47|108.87|189
1709815800000|2024-03-07 12:50:00|109.62|109.02|109.55|108.95|109.64|109.04|109.38|108.78|221
1709816100000|2024-03-07 12:55:00|109.54|108.94|109.58|108.98|109.63|109.03|109.37|108.77|265
1709816400000|2024-03-07 13:00:00|109.59|108.99|109.28|108.68|109.67|109.07|109.25|108.65|254
1709816700000|2024-03-07 13:05:00|109.29|108.69|109.31|108.71|109.6|109|109.29|108.69|163
1709817000000|2024-03-07 13:10:00|109.32|108.72|109.26|108.66|109.48|108.88|108.93|108.33|266
1709817300000|2024-03-07 13:15:00|109.27|108.67|109.18|108.58|109.34|108.74|109.02|108.42|391
1709817600000|2024-03-07 13:20:00|109.19|108.59|109.19|108.59|109.38|108.78|108.99|108.39|349
1709817900000|2024-03-07 13:25:00|109.2|108.6|109.32|108.72|109.35|108.75|109.07|108.47|126
1709818200000|2024-03-07 13:30:00|109.31|108.71|109.27|108.67|109.59|108.99|109.18|108.58|199
1709818500000|2024-03-07 13:35:00|109.26|108.66|109.6|109|109.62|109.02|109.26|108.66|204
1709818800000|2024-03-07 13:40:00|109.61|109.01|109.74|109.14|109.9|109.3|109.61|109.01|310
1709819100000|2024-03-07 13:45:00|109.73|109.13|109.79|109.19|109.9|109.3|109.62|109.02|134
1709819400000|2024-03-07 13:50:00|109.8|109.2|109.77|109.17|109.89|109.29|109.75|109.15|155
1709819700000|2024-03-07 13:55:00|109.59|108.99|109.64|109.04|109.64|109.04|109.58|108.98|9
1709820000000|2024-03-07 14:00:00|109.63|109.03|109.81|109.21|109.95|109.35|109.61|109.01|120
1709820300000|2024-03-07 14:05:00|109.8|109.2|109.81|109.21|109.94|109.34|109.58|108.98|178
1709820600000|2024-03-07 14:10:00|109.8|109.2|109.64|109.04|109.89|109.29|109.51|108.91|268
1709820900000|2024-03-07 14:15:00|109.65|109.05|109.74|109.14|109.97|109.37|109.58|108.98|242
1709821200000|2024-03-07 14:20:00|109.75|109.15|109.56|108.96|109.89|109.29|109.53|108.93|266
1709821500000|2024-03-07 14:25:00|109.61|109.01|109.57|108.97|109.73|109.13|109.56|108.96|265
1709821800000|2024-03-07 14:30:00|109.58|108.98|109.87|109.27|109.9|109.3|109.27|108.67|285
1709822100000|2024-03-07 14:35:00|109.86|109.26|110.07|109.47|110.08|109.48|109.85|109.25|187
1709822400000|2024-03-07 14:40:00|110.06|109.46|108.93|108.33|110.1|109.5|108.7|108.1|451
1709822700000|2024-03-07 14:45:00|108.9|108.3|108.55|107.95|109.06|108.46|107.72|107.12|696
1709823000000|2024-03-07 14:50:00|108.54|107.94|108.76|108.16|109.17|108.57|108.31|107.71|520
1709823300000|2024-03-07 14:55:00|108.75|108.15|108.82|108.22|109.01|108.41|108.59|107.99|468
1709823600000|2024-03-07 15:00:00|108.83|108.23|108.86|108.26|109.24|108.64|108.7|108.1|423
1709823900000|2024-03-07 15:05:00|108.85|108.25|108.16|107.56|108.98|108.38|108|107.4|462
1709824200000|2024-03-07 15:10:00|108.15|107.55|108|107.4|108.47|107.87|107.98|107.38|532
1709824500000|2024-03-07 15:15:00|108.02|107.42|108.36|107.76|108.42|107.82|107.91|107.31|409
1709824800000|2024-03-07 15:20:00|108.37|107.77|108.01|107.41|108.41|107.81|107.8|107.2|490
1709825100000|2024-03-07 15:25:00|108.02|107.42|108.12|107.52|108.17|107.57|107.89|107.29|313
1709825400000|2024-03-07 15:30:00|108.1|107.5|108.57|107.97|108.61|108.01|108.1|107.5|398
1709825700000|2024-03-07 15:35:00|108.56|107.96|108.29|107.69|108.73|108.13|108.29|107.69|260
1709826000000|2024-03-07 15:40:00|108.3|107.7|108.39|107.79|108.39|107.79|108.2|107.6|287
1709826300000|2024-03-07 15:45:00|108.38|107.78|108.61|108.01|108.64|108.04|108.38|107.78|179
1709826600000|2024-03-07 15:50:00|108.6|108|108.79|108.19|108.82|108.22|108.52|107.92|224
1709826900000|2024-03-07 15:55:00|108.8|108.2|108.62|108.02|108.82|108.22|108.61|108.01|197
1709827200000|2024-03-07 16:00:00|108.63|108.03|108.83|108.23|109|108.4|108.53|107.93|367
1709827500000|2024-03-07 16:05:00|108.84|108.24|108.91|108.31|108.94|108.34|108.63|108.03|260
1709827800000|2024-03-07 16:10:00|108.92|108.32|108.75|108.15|109.05|108.45|108.48|107.88|332
1709828100000|2024-03-07 16:15:00|108.77|108.17|108.78|108.18|108.98|108.38|108.6|108|304
1709828400000|2024-03-07 16:20:00|108.8|108.2|108.96|108.36|108.96|108.36|108.44|107.84|303
1709828700000|2024-03-07 16:25:00|108.93|108.33|108.79|108.19|109.1|108.5|108.77|108.17|270
1709829000000|2024-03-07 16:30:00|108.77|108.17|108.49|107.89|108.89|108.29|108.46|107.86|270
1709829300000|2024-03-07 16:35:00|108.5|107.9|108.38|107.78|108.58|107.98|108.19|107.59|294
1709829600000|2024-03-07 16:40:00|108.37|107.77|108.45|107.85|108.58|107.98|108.35|107.75|332
1709829900000|2024-03-07 16:45:00|108.44|107.84|108.35|107.75|108.51|107.91|108.05|107.45|302
1709830200000|2024-03-07 16:50:00|108.34|107.74|108.41|107.81|108.45|107.85|108.26|107.66|268
1709830500000|2024-03-07 16:55:00|108.4|107.8|108.37|107.77|108.54|107.94|108.26|107.66|194
1709830800000|2024-03-07 17:00:00|108.39|107.79|108.49|107.89|108.52|107.92|108.27|107.67|219
1709831100000|2024-03-07 17:05:00|108.48|107.88|109.06|108.46|109.06|108.46|108.47|107.87|286
1709831400000|2024-03-07 17:10:00|109.07|108.47|109.12|108.52|109.12|108.52|108.99|108.39|253
1709831700000|2024-03-07 17:15:00|109.11|108.51|108.72|108.12|109.11|108.51|108.5|107.9|408
1709832000000|2024-03-07 17:20:00|108.73|108.13|108.94|108.34|108.94|108.34|108.55|107.95|334
1709832300000|2024-03-07 17:25:00|108.93|108.33|108.66|108.06|108.98|108.38|108.56|107.96|308
1709832600000|2024-03-07 17:30:00|108.67|108.07|108.73|108.13|108.75|108.15|108.54|107.94|310
1709832900000|2024-03-07 17:35:00|108.72|108.12|108.93|108.33|108.96|108.36|108.67|108.07|237
1709833200000|2024-03-07 17:40:00|108.96|108.36|108.98|108.38|109.04|108.44|108.91|108.31|102
1709833800000|2024-03-07 17:50:00|109.11|108.51|109.34|108.74|109.39|108.79|109.11|108.51|127
1709834100000|2024-03-07 17:55:00|109.33|108.73|109.31|108.71|109.34|108.74|109.04|108.44|312
1709834400000|2024-03-07 18:00:00|109.32|108.72|109.21|108.61|109.33|108.73|109.07|108.47|213
1709834700000|2024-03-07 18:05:00|109.2|108.6|109.47|108.87|109.48|108.88|109.11|108.51|219
1709835000000|2024-03-07 18:10:00|109.48|108.88|109.65|109.05|109.65|109.05|109.47|108.87|137
1709835300000|2024-03-07 18:15:00|109.66|109.06|110.06|109.46|110.07|109.47|109.66|109.06|77
1709835600000|2024-03-07 18:20:00|110.05|109.45|110.59|109.99|110.9|110.3|110.05|109.45|243
1709835900000|2024-03-07 18:25:00|110.62|110.02|110.46|109.86|110.62|110.02|110.33|109.73|83
1709836200000|2024-03-07 18:30:00|110.48|109.88|110.05|109.45|110.49|109.89|109.96|109.36|142
1709836500000|2024-03-07 18:35:00|110.07|109.47|110|109.4|110.18|109.58|109.99|109.39|175
1709836800000|2024-03-07 18:40:00|110.02|109.42|113.95|113.35|114.04|113.44|109.77|109.17|343
1709837100000|2024-03-07 18:45:00|113.94|113.34|119.83|119.23|120.98|120.38|113.56|112.96|822
1709837400000|2024-03-07 18:50:00|119.84|119.24|124.69|124.09|126.2|125.6|119.83|119.23|757
1709837700000|2024-03-07 18:55:00|124.76|124.16|124.03|123.43|128.59|127.99|123.63|123.03|809
1709838000000|2024-03-07 19:00:00|123.98|123.38|133.51|132.91|134.99|134.39|123.93|123.33|947
1709838300000|2024-03-07 19:05:00|133.5|132.9|133.66|133.06|134.81|134.21|130.63|130.03|897
1709838600000|2024-03-07 19:10:00|133.69|133.09|133.56|132.96|136.24|135.64|132.9|132.3|881
1709838900000|2024-03-07 19:15:00|133.57|132.97|128.04|127.44|134.07|133.47|128.04|127.44|764
1709839200000|2024-03-07 19:20:00|128.06|127.46|129.27|128.67|130.39|129.79|127.48|126.88|828
1709839500000|2024-03-07 19:25:00|129.26|128.66|122.8|122.2|129.56|128.96|122.8|122.2|870
1709839800000|2024-03-07 19:30:00|122.83|122.23|121.03|120.43|123.93|123.33|116.99|116.39|810
1709840100000|2024-03-07 19:35:00|121.07|120.47|119.43|118.83|121.21|120.61|118.94|118.34|725
1709840400000|2024-03-07 19:40:00|119.54|118.94|119.3|118.7|119.87|119.27|118.21|117.61|551
1709840700000|2024-03-07 19:45:00|119.43|118.83|119.59|118.99|121.41|120.81|118.89|118.29|411
1709841000000|2024-03-07 19:50:00|119.64|119.04|119.33|118.73|119.65|119.05|118.37|117.77|365
1709841300000|2024-03-07 19:55:00|119.31|118.71|120.29|119.69|120.55|119.95|119.31|118.71|424
1709841600000|2024-03-07 20:00:00|120.3|119.7|120.86|120.26|121.4|120.8|120.3|119.7|537
1709841900000|2024-03-07 20:05:00|120.85|120.25|125.19|124.59|125.57|124.97|119.61|119.01|611
1709842200000|2024-03-07 20:10:00|125.23|124.63|121.95|121.35|125.35|124.75|121.85|121.25|678
1709842500000|2024-03-07 20:15:00|121.94|121.34|122.99|122.39|123.18|122.58|121.81|121.21|538
1709842800000|2024-03-07 20:20:00|122.97|122.37|124.02|123.42|126.78|126.18|122.33|121.73|616
1709843100000|2024-03-07 20:25:00|124.04|123.44|122.52|121.92|124.28|123.68|122.02|121.42|617
1709843400000|2024-03-07 20:30:00|122.51|121.91|122.62|122.02|123.17|122.57|122.23|121.63|263
1709843700000|2024-03-07 20:35:00|121.94|121.34|122.2|121.6|122.28|121.68|120.9|120.3|309
1709844000000|2024-03-07 20:40:00|122.17|121.57|121.4|120.8|122.18|121.58|121.4|120.8|333
1709844300000|2024-03-07 20:45:00|121.37|120.77|122.1|121.5|122.3|121.7|120.87|120.27|328
1709844600000|2024-03-07 20:50:00|122.11|121.51|122.39|121.79|122.53|121.93|121.99|121.39|220
1709844900000|2024-03-07 20:55:00|122.38|121.78|121.97|121.37|122.72|122.12|121.92|121.32|341
1709845200000|2024-03-07 21:00:00|121.98|121.38|121.45|120.85|122.01|121.41|120.63|120.03|303
1709845500000|2024-03-07 21:05:00|121.51|120.91|121.93|121.33|122.38|121.78|121.26|120.66|296
1709845800000|2024-03-07 21:10:00|121.94|121.34|121.54|120.94|121.96|121.36|121.2|120.6|326
1709846100000|2024-03-07 21:15:00|121.53|120.93|121.26|120.66|121.6|121|121.25|120.65|215
1709846400000|2024-03-07 21:20:00|121.27|120.67|121.77|121.17|122.06|121.46|121.22|120.62|290
1709846700000|2024-03-07 21:25:00|121.78|121.18|122.19|121.59|122.48|121.88|121.5|120.9|263
1709847000000|2024-03-07 21:30:00|122.06|121.46|121.51|120.91|122.06|121.46|121.36|120.76|226
1709847300000|2024-03-07 21:35:00|121.47|120.87|121.5|120.9|121.95|121.35|121.33|120.73|265
1709847600000|2024-03-07 21:40:00|121.51|120.91|121.31|120.71|121.7|121.1|121.27|120.67|271
1709847900000|2024-03-07 21:45:00|121.3|120.7|119.92|119.32|121.33|120.73|119.72|119.12|295
1709848200000|2024-03-07 21:50:00|119.91|119.31|120.08|119.48|120.36|119.76|119.91|119.31|193
1709848500000|2024-03-07 21:55:00|120.1|119.5|121.21|120.61|121.24|120.64|120.01|119.41|213
1709848800000|2024-03-07 22:00:00|121.19|120.59|121.87|121.27|121.91|121.31|121.04|120.44|439
1709849100000|2024-03-07 22:05:00|121.91|121.31|122.24|121.64|122.29|121.69|121.86|121.26|367
1709849400000|2024-03-07 22:10:00|122.25|121.65|122.73|122.13|122.88|122.28|121.85|121.25|430
1709849700000|2024-03-07 22:15:00|122.7|122.1|122.48|121.88|122.98|122.38|122.26|121.66|309
1709850000000|2024-03-07 22:20:00|122.49|121.89|122.29|121.69|122.64|122.04|122.15|121.55|212
1709850300000|2024-03-07 22:25:00|122.3|121.7|122.51|121.91|122.93|122.33|122.29|121.69|386
1709850600000|2024-03-07 22:30:00|122.5|121.9|121.82|121.22|122.5|121.9|121.82|121.22|233
1709850900000|2024-03-07 22:35:00|121.83|121.23|121.7|121.1|122.09|121.49|121.62|121.02|239
1709851200000|2024-03-07 22:40:00|121.72|121.12|121.38|120.78|121.79|121.19|121.38|120.78|160
1709851500000|2024-03-07 22:45:00|121.4|120.8|122.66|122.06|122.66|122.06|121.4|120.8|276
1709851800000|2024-03-07 22:50:00|122.64|122.04|122.34|121.74|122.64|122.04|122.21|121.61|202
1709852100000|2024-03-07 22:55:00|122.35|121.75|122.61|122.01|122.67|122.07|122.24|121.64|272
1709852400000|2024-03-07 23:00:00|122.62|122.02|122.26|121.66|122.63|122.03|121.91|121.31|246
1709852700000|2024-03-07 23:05:00|122.27|121.67|122.47|121.87|122.66|122.06|122.26|121.66|246
1709853000000|2024-03-07 23:10:00|122.53|121.93|121.87|121.27|122.55|121.95|121.84|121.24|156
1709853300000|2024-03-07 23:15:00|121.89|121.29|122.31|121.71|122.6|122|121.72|121.12|237
1709853600000|2024-03-07 23:20:00|122.34|121.74|122.51|121.91|122.82|122.22|122.15|121.55|170
1709853900000|2024-03-07 23:25:00|122.54|121.94|122.74|122.14|122.81|122.21|122.5|121.9|120
1709854200000|2024-03-07 23:30:00|122.76|122.16|124.57|123.97|124.85|124.25|122.76|122.16|334
1709854500000|2024-03-07 23:35:00|124.55|123.95|125.41|124.81|125.59|124.99|124.09|123.49|327
1709854800000|2024-03-07 23:40:00|125.45|124.85|125.83|125.23|125.86|125.26|124.98|124.38|78
1709855100000|2024-03-07 23:45:00|125.28|124.68|124.86|124.26|125.37|124.77|124.76|124.16|132
1709855400000|2024-03-07 23:50:00|124.85|124.25|125.43|124.83|125.7|125.1|124.57|123.97|235
1709855700000|2024-03-07 23:55:00|125.37|124.77|125.58|124.98|125.58|124.98|124.9|124.3|169
1709769600000|2024-03-07 00:00:00|107.14|106.54|107.14|106.54|107.3|106.7|106.85|106.25|296
1709769900000|2024-03-07 00:05:00|107.16|106.56|107.41|106.81|107.41|106.81|106.86|106.26|388
1709770200000|2024-03-07 00:10:00|107.45|106.85|107.68|107.08|107.77|107.17|107.44|106.84|165
1709770500000|2024-03-07 00:15:00|107.8|107.2|107.73|107.13|107.8|107.2|107.73|107.13|10
1709770800000|2024-03-07 00:20:00|107.72|107.12|107.31|106.71|107.88|107.28|107.13|106.53|443
1709771100000|2024-03-07 00:25:00|107.3|106.7|107.06|106.46|107.51|106.91|106.54|105.94|565
1709771400000|2024-03-07 00:30:00|107.08|106.48|108.46|107.86|108.47|107.87|106.99|106.39|502
1709771700000|2024-03-07 00:35:00|108.47|107.87|108.08|107.48|108.49|107.89|107.81|107.21|427
1709772000000|2024-03-07 00:40:00|108.09|107.49|108.28|107.68|108.39|107.79|108.07|107.47|380
1709772300000|2024-03-07 00:45:00|108.27|107.67|108.39|107.79|108.47|107.87|108.23|107.63|306
1709772600000|2024-03-07 00:50:00|108.4|107.8|108.99|108.39|109.02|108.42|108.39|107.79|224
1709772900000|2024-03-07 00:55:00|109.04|108.44|109.29|108.69|109.29|108.69|109|108.4|122
1709773200000|2024-03-07 01:00:00|109.28|108.68|108.05|107.45|109.53|108.93|107.96|107.36|382
1709773500000|2024-03-07 01:05:00|108.06|107.46|107.89|107.29|108.47|107.87|107.79|107.19|555
1709773800000|2024-03-07 01:10:00|107.88|107.28|108.36|107.76|109.12|108.52|107.75|107.15|455
1709774100000|2024-03-07 01:15:00|108.35|107.75|108.94|108.34|108.96|108.36|108.19|107.59|371
1709774400000|2024-03-07 01:20:00|108.95|108.35|108.23|107.63|109.03|108.43|108.08|107.48|370
1709774700000|2024-03-07 01:25:00|108.2|107.6|108.11|107.51|108.39|107.79|108.08|107.48|396
1709775000000|2024-03-07 01:30:00|108.12|107.52|107.73|107.13|108.12|107.52|107.56|106.96|417
1709775300000|2024-03-07 01:35:00|107.71|107.11|107.37|106.77|107.71|107.11|107.37|106.77|277
1709775600000|2024-03-07 01:40:00|107.38|106.78|107.8|107.2|107.84|107.24|107.35|106.75|315
1709775900000|2024-03-07 01:45:00|107.79|107.19|107.84|107.24|107.85|107.25|107.56|106.96|342
1709776200000|2024-03-07 01:50:00|107.83|107.23|108.42|107.82|108.45|107.85|107.82|107.22|295
1709776500000|2024-03-07 01:55:00|108.41|107.81|108.4|107.8|108.43|107.83|108.2|107.6|309
1709776800000|2024-03-07 02:00:00|108.41|107.81|108.56|107.96|108.61|108.01|108.22|107.62|353
1709777100000|2024-03-07 02:05:00|108.57|107.97|108.51|107.91|108.79|108.19|108.33|107.73|325
1709777400000|2024-03-07 02:10:00|108.5|107.9|108.87|108.27|108.9|108.3|108.32|107.72|389
1709777700000|2024-03-07 02:15:00|108.88|108.28|108.57|107.97|108.92|108.32|108.25|107.65|381
1709778000000|2024-03-07 02:20:00|108.58|107.98|108.1|107.5|108.58|107.98|108.04|107.44|361
1709778300000|2024-03-07 02:25:00|108.09|107.49|107.97|107.37|108.18|107.58|107.8|107.2|438
1709778600000|2024-03-07 02:30:00|107.95|107.35|108.07|107.47|108.18|107.58|107.48|106.88|353
1709778900000|2024-03-07 02:35:00|108.08|107.48|108.57|107.97|108.69|108.09|107.91|107.31|357
1709779200000|2024-03-07 02:40:00|108.58|107.98|108.73|108.13|108.93|108.33|108.21|107.61|328
1709779500000|2024-03-07 02:45:00|108.73|108.13|108.23|107.63|108.94|108.34|108.13|107.53|279
1709779800000|2024-03-07 02:50:00|108.22|107.62|108.55|107.95|108.59|107.99|108.15|107.55|345
1709780100000|2024-03-07 02:55:00|108.56|107.96|108.49|107.89|108.69|108.09|108.42|107.82|277
1709780400000|2024-03-07 03:00:00|108.48|107.88|108.68|108.08|108.69|108.09|108.09|107.49|305
1709780700000|2024-03-07 03:05:00|108.69|108.09|108.81|108.21|108.86|108.26|108.4|107.8|250
1709781000000|2024-03-07 03:10:00|108.8|108.2|109.1|108.5|109.19|108.59|108.59|107.99|245
1709781300000|2024-03-07 03:15:00|108.88|108.28|110.05|109.45|110.05|109.45|108.88|108.28|220
1709781600000|2024-03-07 03:20:00|110.04|109.44|109.31|108.71|110.19|109.59|109.21|108.61|281
1709781900000|2024-03-07 03:25:00|109.33|108.73|108.77|108.17|109.47|108.87|108.75|108.15|212
1709782200000|2024-03-07 03:30:00|109.29|108.69|108.76|108.16|109.29|108.69|108.53|107.93|184
1709782500000|2024-03-07 03:35:00|108.72|108.12|107.78|107.18|108.72|108.12|107.54|106.94|354
1709782800000|2024-03-07 03:40:00|107.79|107.19|107.83|107.23|108.07|107.47|107.58|106.98|525
1709783100000|2024-03-07 03:45:00|107.81|107.21|108.61|108.01|108.83|108.23|107.81|107.21|400
1709783400000|2024-03-07 03:50:00|108.6|108|108.56|107.96|108.71|108.11|108.21|107.61|322
1709783700000|2024-03-07 03:55:00|108.62|108.02|108.23|107.63|108.69|108.09|108.11|107.51|258
1709784000000|2024-03-07 04:00:00|108.22|107.62|107.79|107.19|108.52|107.92|107.68|107.08|447
1709784300000|2024-03-07 04:05:00|107.81|107.21|108.16|107.56|108.26|107.66|107.64|107.04|515
1709784600000|2024-03-07 04:10:00|108.15|107.55|108.39|107.79|108.52|107.92|108.12|107.52|348
1709784900000|2024-03-07 04:15:00|108.38|107.78|108.84|108.24|108.9|108.3|108.38|107.78|291
1709785200000|2024-03-07 04:20:00|108.83|108.23|108.51|107.91|108.94|108.34|108.27|107.67|434
1709785500000|2024-03-07 04:25:00|108.52|107.92|108.9|108.3|109.22|108.62|108.5|107.9|360
1709785800000|2024-03-07 04:30:00|108.89|108.29|109.1|108.5|109.12|108.52|108.63|108.03|324
1709786100000|2024-03-07 04:35:00|109.11|108.51|109.3|108.7|109.43|108.83|109.1|108.5|302
1709786400000|2024-03-07 04:40:00|109.32|108.72|109.18|108.58|109.46|108.86|109.18|108.58|180
1709786700000|2024-03-07 04:45:00|109.19|108.59|109.59|108.99|109.67|109.07|108.94|108.34|358
1709787000000|2024-03-07 04:50:00|109.58|108.98|108.77|108.17|109.67|109.07|108.4|107.8|414
1709787300000|2024-03-07 04:55:00|108.75|108.15|108.58|107.98|108.76|108.16|108.47|107.87|111
1709787600000|2024-03-07 05:00:00|108.74|108.14|108.66|108.06|109|108.4|108.65|108.05|79
1709787900000|2024-03-07 05:05:00|108.68|108.08|108.33|107.73|108.79|108.19|108.23|107.63|347
1709788500000|2024-03-07 05:15:00|108.34|107.74|108.74|108.14|108.74|108.14|107.95|107.35|375
1709788800000|2024-03-07 05:20:00|108.75|108.15|109.1|108.5|109.12|108.52|108.52|107.92|363
1709789100000|2024-03-07 05:25:00|109.11|108.51|108.97|108.37|109.15|108.55|108.53|107.93|371
1709789400000|2024-03-07 05:30:00|108.96|108.36|108.7|108.1|109.59|108.99|108.7|108.1|461
1709789700000|2024-03-07 05:35:00|108.69|108.09|108.62|108.02|109.33|108.73|108.35|107.75|532
1709790000000|2024-03-07 05:40:00|108.63|108.03|107.75|107.15|108.72|108.12|107.74|107.14|434
1709790300000|2024-03-07 05:45:00|107.77|107.17|109.15|108.55|109.19|108.59|107.77|107.17|409
1709790600000|2024-03-07 05:50:00|109.18|108.58|107.66|107.06|109.29|108.69|107.62|107.02|468
1709790900000|2024-03-07 05:55:00|107.64|107.04|107.69|107.09|108.33|107.73|107.64|107.04|455
1709791200000|2024-03-07 06:00:00|107.67|107.07|109.21|108.61|109.22|108.62|107.66|107.06|479
1709791500000|2024-03-07 06:05:00|109.22|108.62|107.82|107.22|109.41|108.81|107.82|107.22|601
1709791800000|2024-03-07 06:10:00|107.81|107.21|108.26|107.66|108.53|107.93|107.36|106.76|479
1709792100000|2024-03-07 06:15:00|108.24|107.64|108.72|108.12|108.72|108.12|108.18|107.58|406
1709792400000|2024-03-07 06:20:00|108.79|108.19|109.99|109.39|109.99|109.39|108.79|108.19|395
1709792700000|2024-03-07 06:25:00|110|109.4|109.94|109.34|110.22|109.62|108.97|108.37|444
1709793000000|2024-03-07 06:30:00|109.95|109.35|109.29|108.69|110.17|109.57|109.28|108.68|369
1709793300000|2024-03-07 06:35:00|109.3|108.7|109.18|108.58|109.89|109.29|109.17|108.57|299
1709793600000|2024-03-07 06:40:00|109.16|108.56|108.76|108.16|109.23|108.63|108.75|108.15|277
1709793900000|2024-03-07 06:45:00|108.37|107.77|108.22|107.62|108.49|107.89|108.16|107.56|180
1709794200000|2024-03-07 06:50:00|108.23|107.63|108.62|108.02|108.79|108.19|108.22|107.62|371
1709794500000|2024-03-07 06:55:00|108.63|108.03|108.91|108.31|109.03|108.43|108.46|107.86|275
1709794800000|2024-03-07 07:00:00|108.92|108.32|109.33|108.73|109.93|109.33|108.92|108.32|381
1709795100000|2024-03-07 07:05:00|109.32|108.72|109.56|108.96|109.75|109.15|108.87|108.27|332
1709795400000|2024-03-07 07:10:00|109.57|108.97|109.64|109.04|109.77|109.17|109.44|108.84|266
1709795700000|2024-03-07 07:15:00|109.65|109.05|109.81|109.21|110.03|109.43|109.52|108.92|276
1709796000000|2024-03-07 07:20:00|109.8|109.2|109.71|109.11|109.9|109.3|109.71|109.11|136
1709796300000|2024-03-07 07:25:00|109.7|109.1|109.76|109.16|109.81|109.21|109.26|108.66|281
1709796600000|2024-03-07 07:30:00|109.74|109.14|109.81|109.21|109.86|109.26|109.59|108.99|333
1709796900000|2024-03-07 07:35:00|109.82|109.22|110.17|109.57|110.2|109.6|109.81|109.21|329
1709797200000|2024-03-07 07:40:00|110.18|109.58|110.07|109.47|110.29|109.69|109.91|109.31|213
1709797500000|2024-03-07 07:45:00|110.05|109.45|109.52|108.92|110.05|109.45|109.39|108.79|263
1709797800000|2024-03-07 07:50:00|109.51|108.91|109.61|109.01|109.65|109.05|109.33|108.73|363
1709798100000|2024-03-07 07:55:00|109.62|109.02|109.65|109.05|109.83|109.23|109.54|108.94|315
1709798400000|2024-03-07 08:00:00|109.64|109.04|110.06|109.46|110.09|109.49|109.43|108.83|374
1709798700000|2024-03-07 08:05:00|110.05|109.45|110.14|109.54|110.25|109.65|109.93|109.33|296
1709799000000|2024-03-07 08:10:00|110.13|109.53|109.83|109.23|110.13|109.53|109.72|109.12|367
1709799300000|2024-03-07 08:15:00|109.84|109.24|109.79|109.19|110.11|109.51|109.77|109.17|400
1709799600000|2024-03-07 08:20:00|109.78|109.18|110.03|109.43|110.1|109.5|109.72|109.12|251
1709799900000|2024-03-07 08:25:00|110.04|109.44|109.91|109.31|110.1|109.5|109.83|109.23|149
1709800200000|2024-03-07 08:30:00|109.89|109.29|109.86|109.26|109.9|109.3|109.7|109.1|184
1709800500000|2024-03-07 08:35:00|109.85|109.25|109.74|109.14|110.23|109.63|109.67|109.07|310
1709800800000|2024-03-07 08:40:00|109.73|109.13|109.88|109.28|109.91|109.31|109.71|109.11|179
1709801400000|2024-03-07 08:50:00|109.57|108.97|109.59|108.99|109.61|109.01|109.25|108.65|197
1709801700000|2024-03-07 08:55:00|109.56|108.96|109.5|108.9|109.64|109.04|109.31|108.71|277
1709802000000|2024-03-07 09:00:00|109.51|108.91|109.88|109.28|109.89|109.29|109.28|108.68|333
1709802300000|2024-03-07 09:05:00|109.89|109.29|110.22|109.62|110.22|109.62|109.81|109.21|255
1709802600000|2024-03-07 09:10:00|110.21|109.61|109.98|109.38|110.23|109.63|109.82|109.22|184
1709802900000|2024-03-07 09:15:00|109.99|109.39|109.77|109.17|110.02|109.42|109.75|109.15|231
1709803200000|2024-03-07 09:20:00|109.78|109.18|109.5|108.9|109.78|109.18|109.5|108.9|208
1709803500000|2024-03-07 09:25:00|109.49|108.89|109.27|108.67|109.59|108.99|109.23|108.63|210
1709803800000|2024-03-07 09:30:00|109.34|108.74|109.49|108.89|109.5|108.9|109.26|108.66|196
1709804100000|2024-03-07 09:35:00|109.48|108.88|109.57|108.97|109.7|109.1|109.48|108.88|194
1709804400000|2024-03-07 09:40:00|109.58|108.98|109.84|109.24|109.86|109.26|109.41|108.81|190
1709804700000|2024-03-07 09:45:00|109.83|109.23|109.81|109.21|109.84|109.24|109.53|108.93|149
1709805000000|2024-03-07 09:50:00|109.82|109.22|110.22|109.62|110.23|109.63|109.82|109.22|212
1709805300000|2024-03-07 09:55:00|110.21|109.61|109.93|109.33|110.27|109.67|109.87|109.27|201
1709805600000|2024-03-07 10:00:00|109.92|109.32|110.69|110.09|110.85|110.25|109.91|109.31|246
1709805900000|2024-03-07 10:05:00|110.7|110.1|111.06|110.46|111.48|110.88|110.68|110.08|318
1709806200000|2024-03-07 10:10:00|111.05|110.45|111.1|110.5|111.27|110.67|110.87|110.27|230
1709806500000|2024-03-07 10:15:00|111.09|110.49|110.58|109.98|111.21|110.61|110.56|109.96|234
1709806800000|2024-03-07 10:20:00|110.59|109.99|110.72|110.12|111|110.4|110.57|109.97|225
1709807100000|2024-03-07 10:25:00|110.74|110.14|110.76|110.16|110.96|110.36|110.73|110.13|234
1709807400000|2024-03-07 10:30:00|110.77|110.17|110.74|110.14|110.96|110.36|110.53|109.93|316
1709807700000|2024-03-07 10:35:00|110.73|110.13|110.84|110.24|111.24|110.64|110.72|110.12|384
1709808000000|2024-03-07 10:40:00|110.85|110.25|111.12|110.52|111.2|110.6|110.79|110.19|361
1709808300000|2024-03-07 10:45:00|111.11|110.51|111.06|110.46|111.33|110.73|110.92|110.32|313
1709808600000|2024-03-07 10:50:00|111.07|110.47|111.26|110.66|111.36|110.76|111|110.4|231
1709808900000|2024-03-07 10:55:00|111.24|110.64|111.51|110.91|111.52|110.92|111.24|110.64|52
1709809200000|2024-03-07 11:00:00|111.54|110.94|111.91|111.31|111.91|111.31|111.41|110.81|256
1709809500000|2024-03-07 11:05:00|111.9|111.3|112.06|111.46|112.22|111.62|111.89|111.29|379
1709809800000|2024-03-07 11:10:00|112.05|111.45|111.61|111.01|112.16|111.56|111.6|111|358
1709810100000|2024-03-07 11:15:00|111.62|111.02|111.4|110.8|111.78|111.18|111.39|110.79|156
1709810400000|2024-03-07 11:20:00|111.29|110.69|111.25|110.65|111.29|110.69|111.1|110.5|109
1709810700000|2024-03-07 11:25:00|111.24|110.64|111.09|110.49|111.25|110.65|110.77|110.17|393
1709811000000|2024-03-07 11:30:00|111.08|110.48|110.89|110.29|111.11|110.51|110.74|110.14|328
1709811300000|2024-03-07 11:35:00|110.88|110.28|110.5|109.9|111|110.4|110.19|109.59|346
1709811600000|2024-03-07 11:40:00|110.51|109.91|110.3|109.7|110.59|109.99|110.1|109.5|422
1709811900000|2024-03-07 11:45:00|110.29|109.69|110.35|109.75|110.62|110.02|110.28|109.68|362
1709812200000|2024-03-07 11:50:00|110.37|109.77|110.79|110.19|110.84|110.24|110.37|109.77|305
1709812500000|2024-03-07 11:55:00|110.8|110.2|110.91|110.31|111.02|110.42|110.63|110.03|266
1709812800000|2024-03-07 12:00:00|110.9|110.3|110.98|110.38|111.09|110.49|110.64|110.04|276
1709813100000|2024-03-07 12:05:00|110.99|110.39|110.84|110.24|111.01|110.41|110.69|110.09|258
1709813400000|2024-03-07 12:10:00|110.83|110.23|110.78|110.18|110.9|110.3|110.63|110.03|234
1709813700000|2024-03-07 12:15:00|110.75|110.15|110.59|109.99|110.92|110.32|110.58|109.98|240
1709814000000|2024-03-07 12:20:00|110.6|110|110.43|109.83|110.77|110.17|110.43|109.83|233
1709814300000|2024-03-07 12:25:00|110.42|109.82|110.39|109.79|110.51|109.91|110.31|109.71|228
1709814600000|2024-03-07 12:30:00|110.4|109.8|110.08|109.48|110.47|109.87|109.99|109.39|243
1709814900000|2024-03-07 12:35:00|110.09|109.49|110.12|109.52|110.22|109.62|109.93|109.33|190
1709815200000|2024-03-07 12:40:00|110.11|109.51|109.94|109.34|110.22|109.62|109.93|109.33|197
1709815500000|2024-03-07 12:45:00|109.93|109.33|109.61|109.01|110.01|109.41|109.47|108.87|189
1709815800000|2024-03-07 12:50:00|109.62|109.02|109.55|108.95|109.64|109.04|109.38|108.78|221
1709816100000|2024-03-07 12:55:00|109.54|108.94|109.58|108.98|109.63|109.03|109.37|108.77|265
1709816400000|2024-03-07 13:00:00|109.59|108.99|109.28|108.68|109.67|109.07|109.25|108.65|254
1709816700000|2024-03-07 13:05:00|109.29|108.69|109.31|108.71|109.6|109|109.29|108.69|163
1709817000000|2024-03-07 13:10:00|109.32|108.72|109.26|108.66|109.48|108.88|108.93|108.33|266
1709817300000|2024-03-07 13:15:00|109.27|108.67|109.18|108.58|109.34|108.74|109.02|108.42|391
1709817600000|2024-03-07 13:20:00|109.19|108.59|109.19|108.59|109.38|108.78|108.99|108.39|349
1709817900000|2024-03-07 13:25:00|109.2|108.6|109.32|108.72|109.35|108.75|109.07|108.47|126
1709818200000|2024-03-07 13:30:00|109.31|108.71|109.27|108.67|109.59|108.99|109.18|108.58|199
1709818500000|2024-03-07 13:35:00|109.26|108.66|109.6|109|109.62|109.02|109.26|108.66|204
1709818800000|2024-03-07 13:40:00|109.61|109.01|109.74|109.14|109.9|109.3|109.61|109.01|310
1709819100000|2024-03-07 13:45:00|109.73|109.13|109.79|109.19|109.9|109.3|109.62|109.02|134
1709819400000|2024-03-07 13:50:00|109.8|109.2|109.77|109.17|109.89|109.29|109.75|109.15|155
1709819700000|2024-03-07 13:55:00|109.59|108.99|109.64|109.04|109.64|109.04|109.58|108.98|9
1709820000000|2024-03-07 14:00:00|109.63|109.03|109.81|109.21|109.95|109.35|109.61|109.01|120
1709820300000|2024-03-07 14:05:00|109.8|109.2|109.81|109.21|109.94|109.34|109.58|108.98|178
1709820600000|2024-03-07 14:10:00|109.8|109.2|109.64|109.04|109.89|109.29|109.51|108.91|268
1709820900000|2024-03-07 14:15:00|109.65|109.05|109.74|109.14|109.97|109.37|109.58|108.98|242
1709821200000|2024-03-07 14:20:00|109.75|109.15|109.56|108.96|109.89|109.29|109.53|108.93|266
1709821500000|2024-03-07 14:25:00|109.61|109.01|109.57|108.97|109.73|109.13|109.56|108.96|265
1709821800000|2024-03-07 14:30:00|109.58|108.98|109.87|109.27|109.9|109.3|109.27|108.67|285
1709822100000|2024-03-07 14:35:00|109.86|109.26|110.07|109.47|110.08|109.48|109.85|109.25|187
1709822400000|2024-03-07 14:40:00|110.06|109.46|108.93|108.33|110.1|109.5|108.7|108.1|451
1709822700000|2024-03-07 14:45:00|108.9|108.3|108.55|107.95|109.06|108.46|107.72|107.12|696
1709823000000|2024-03-07 14:50:00|108.54|107.94|108.76|108.16|109.17|108.57|108.31|107.71|520
1709823300000|2024-03-07 14:55:00|108.75|108.15|108.82|108.22|109.01|108.41|108.59|107.99|468
1709823600000|2024-03-07 15:00:00|108.83|108.23|108.86|108.26|109.24|108.64|108.7|108.1|423
1709823900000|2024-03-07 15:05:00|108.85|108.25|108.16|107.56|108.98|108.38|108|107.4|462
1709824200000|2024-03-07 15:10:00|108.15|107.55|108|107.4|108.47|107.87|107.98|107.38|532
1709824500000|2024-03-07 15:15:00|108.02|107.42|108.36|107.76|108.42|107.82|107.91|107.31|409
1709824800000|2024-03-07 15:20:00|108.37|107.77|108.01|107.41|108.41|107.81|107.8|107.2|490
1709825100000|2024-03-07 15:25:00|108.02|107.42|108.12|107.52|108.17|107.57|107.89|107.29|313
1709825400000|2024-03-07 15:30:00|108.1|107.5|108.57|107.97|108.61|108.01|108.1|107.5|398
1709825700000|2024-03-07 15:35:00|108.56|107.96|108.29|107.69|108.73|108.13|108.29|107.69|260
1709826000000|2024-03-07 15:40:00|108.3|107.7|108.39|107.79|108.39|107.79|108.2|107.6|287
1709826300000|2024-03-07 15:45:00|108.38|107.78|108.61|108.01|108.64|108.04|108.38|107.78|179
1709826600000|2024-03-07 15:50:00|108.6|108|108.79|108.19|108.82|108.22|108.52|107.92|224
1709826900000|2024-03-07 15:55:00|108.8|108.2|108.62|108.02|108.82|108.22|108.61|108.01|197
1709827200000|2024-03-07 16:00:00|108.63|108.03|108.83|108.23|109|108.4|108.53|107.93|367
1709827500000|2024-03-07 16:05:00|108.84|108.24|108.91|108.31|108.94|108.34|108.63|108.03|260
1709827800000|2024-03-07 16:10:00|108.92|108.32|108.75|108.15|109.05|108.45|108.48|107.88|332
1709828100000|2024-03-07 16:15:00|108.77|108.17|108.78|108.18|108.98|108.38|108.6|108|304
1709828400000|2024-03-07 16:20:00|108.8|108.2|108.96|108.36|108.96|108.36|108.44|107.84|303
1709828700000|2024-03-07 16:25:00|108.93|108.33|108.79|108.19|109.1|108.5|108.77|108.17|270
1709829000000|2024-03-07 16:30:00|108.77|108.17|108.49|107.89|108.89|108.29|108.46|107.86|270
1709829300000|2024-03-07 16:35:00|108.5|107.9|108.38|107.78|108.58|107.98|108.19|107.59|294
1709829600000|2024-03-07 16:40:00|108.37|107.77|108.45|107.85|108.58|107.98|108.35|107.75|332
1709829900000|2024-03-07 16:45:00|108.44|107.84|108.35|107.75|108.51|107.91|108.05|107.45|302
1709830200000|2024-03-07 16:50:00|108.34|107.74|108.41|107.81|108.45|107.85|108.26|107.66|268
1709830500000|2024-03-07 16:55:00|108.4|107.8|108.37|107.77|108.54|107.94|108.26|107.66|194
1709830800000|2024-03-07 17:00:00|108.39|107.79|108.49|107.89|108.52|107.92|108.27|107.67|219
1709831100000|2024-03-07 17:05:00|108.48|107.88|109.06|108.46|109.06|108.46|108.47|107.87|286
1709831400000|2024-03-07 17:10:00|109.07|108.47|109.12|108.52|109.12|108.52|108.99|108.39|253
1709831700000|2024-03-07 17:15:00|109.11|108.51|108.72|108.12|109.11|108.51|108.5|107.9|408
1709832000000|2024-03-07 17:20:00|108.73|108.13|108.94|108.34|108.94|108.34|108.55|107.95|334
1709832300000|2024-03-07 17:25:00|108.93|108.33|108.66|108.06|108.98|108.38|108.56|107.96|308
1709832600000|2024-03-07 17:30:00|108.67|108.07|108.73|108.13|108.75|108.15|108.54|107.94|310
1709832900000|2024-03-07 17:35:00|108.72|108.12|108.93|108.33|108.96|108.36|108.67|108.07|237
1709833200000|2024-03-07 17:40:00|108.96|108.36|108.98|108.38|109.04|108.44|108.91|108.31|102
1709833800000|2024-03-07 17:50:00|109.11|108.51|109.34|108.74|109.39|108.79|109.11|108.51|127
1709834100000|2024-03-07 17:55:00|109.33|108.73|109.31|108.71|109.34|108.74|109.04|108.44|312
1709834400000|2024-03-07 18:00:00|109.32|108.72|109.21|108.61|109.33|108.73|109.07|108.47|213
1709834700000|2024-03-07 18:05:00|109.2|108.6|109.47|108.87|109.48|108.88|109.11|108.51|219
1709835000000|2024-03-07 18:10:00|109.48|108.88|109.65|109.05|109.65|109.05|109.47|108.87|137
1709835300000|2024-03-07 18:15:00|109.66|109.06|110.06|109.46|110.07|109.47|109.66|109.06|77
1709835600000|2024-03-07 18:20:00|110.05|109.45|110.59|109.99|110.9|110.3|110.05|109.45|243
1709835900000|2024-03-07 18:25:00|110.62|110.02|110.46|109.86|110.62|110.02|110.33|109.73|83
1709836200000|2024-03-07 18:30:00|110.48|109.88|110.05|109.45|110.49|109.89|109.96|109.36|142
1709836500000|2024-03-07 18:35:00|110.07|109.47|110|109.4|110.18|109.58|109.99|109.39|175
1709836800000|2024-03-07 18:40:00|110.02|109.42|113.95|113.35|114.04|113.44|109.77|109.17|343
1709837100000|2024-03-07 18:45:00|113.94|113.34|119.83|119.23|120.98|120.38|113.56|112.96|822
1709837400000|2024-03-07 18:50:00|119.84|119.24|124.69|124.09|126.2|125.6|119.83|119.23|757
1709837700000|2024-03-07 18:55:00|124.76|124.16|124.03|123.43|128.59|127.99|123.63|123.03|809
1709838000000|2024-03-07 19:00:00|123.98|123.38|133.51|132.91|134.99|134.39|123.93|123.33|947
1709838300000|2024-03-07 19:05:00|133.5|132.9|133.66|133.06|134.81|134.21|130.63|130.03|897
1709838600000|2024-03-07 19:10:00|133.69|133.09|133.56|132.96|136.24|135.64|132.9|132.3|881
1709838900000|2024-03-07 19:15:00|133.57|132.97|128.04|127.44|134.07|133.47|128.04|127.44|764
1709839200000|2024-03-07 19:20:00|128.06|127.46|129.27|128.67|130.39|129.79|127.48|126.88|828
1709839500000|2024-03-07 19:25:00|129.26|128.66|122.8|122.2|129.56|128.96|122.8|122.2|870
1709839800000|2024-03-07 19:30:00|122.83|122.23|121.03|120.43|123.93|123.33|116.99|116.39|810
1709840100000|2024-03-07 19:35:00|121.07|120.47|119.43|118.83|121.21|120.61|118.94|118.34|725
1709840400000|2024-03-07 19:40:00|119.54|118.94|119.3|118.7|119.87|119.27|118.21|117.61|551
1709840700000|2024-03-07 19:45:00|119.43|118.83|119.59|118.99|121.41|120.81|118.89|118.29|411
1709841000000|2024-03-07 19:50:00|119.64|119.04|119.33|118.73|119.65|119.05|118.37|117.77|365
1709841300000|2024-03-07 19:55:00|119.31|118.71|120.29|119.69|120.55|119.95|119.31|118.71|424
1709841600000|2024-03-07 20:00:00|120.3|119.7|120.86|120.26|121.4|120.8|120.3|119.7|537
1709841900000|2024-03-07 20:05:00|120.85|120.25|125.19|124.59|125.57|124.97|119.61|119.01|611
1709842200000|2024-03-07 20:10:00|125.23|124.63|121.95|121.35|125.35|124.75|121.85|121.25|678
1709842500000|2024-03-07 20:15:00|121.94|121.34|122.99|122.39|123.18|122.58|121.81|121.21|538
1709842800000|2024-03-07 20:20:00|122.97|122.37|124.02|123.42|126.78|126.18|122.33|121.73|616
1709843100000|2024-03-07 20:25:00|124.04|123.44|122.52|121.92|124.28|123.68|122.02|121.42|617
1709843400000|2024-03-07 20:30:00|122.51|121.91|122.62|122.02|123.17|122.57|122.23|121.63|263
1709843700000|2024-03-07 20:35:00|121.94|121.34|122.2|121.6|122.28|121.68|120.9|120.3|309
1709844000000|2024-03-07 20:40:00|122.17|121.57|121.4|120.8|122.18|121.58|121.4|120.8|333
1709844300000|2024-03-07 20:45:00|121.37|120.77|122.1|121.5|122.3|121.7|120.87|120.27|328
1709844600000|2024-03-07 20:50:00|122.11|121.51|122.39|121.79|122.53|121.93|121.99|121.39|220
1709844900000|2024-03-07 20:55:00|122.38|121.78|121.97|121.37|122.72|122.12|121.92|121.32|341
1709845200000|2024-03-07 21:00:00|121.98|121.38|121.45|120.85|122.01|121.41|120.63|120.03|303
1709845500000|2024-03-07 21:05:00|121.51|120.91|121.93|121.33|122.38|121.78|121.26|120.66|296
1709845800000|2024-03-07 21:10:00|121.94|121.34|121.54|120.94|121.96|121.36|121.2|120.6|326
1709846100000|2024-03-07 21:15:00|121.53|120.93|121.26|120.66|121.6|121|121.25|120.65|215
1709846400000|2024-03-07 21:20:00|121.27|120.67|121.77|121.17|122.06|121.46|121.22|120.62|290
1709846700000|2024-03-07 21:25:00|121.78|121.18|122.19|121.59|122.48|121.88|121.5|120.9|263
1709847000000|2024-03-07 21:30:00|122.06|121.46|121.51|120.91|122.06|121.46|121.36|120.76|226
1709847300000|2024-03-07 21:35:00|121.47|120.87|121.5|120.9|121.95|121.35|121.33|120.73|265
1709847600000|2024-03-07 21:40:00|121.51|120.91|121.31|120.71|121.7|121.1|121.27|120.67|271
1709847900000|2024-03-07 21:45:00|121.3|120.7|119.92|119.32|121.33|120.73|119.72|119.12|295
1709848200000|2024-03-07 21:50:00|119.91|119.31|120.08|119.48|120.36|119.76|119.91|119.31|193
1709848500000|2024-03-07 21:55:00|120.1|119.5|121.21|120.61|121.24|120.64|120.01|119.41|213
1709848800000|2024-03-07 22:00:00|121.19|120.59|121.87|121.27|121.91|121.31|121.04|120.44|439
1709849100000|2024-03-07 22:05:00|121.91|121.31|122.24|121.64|122.29|121.69|121.86|121.26|367
1709849400000|2024-03-07 22:10:00|122.25|121.65|122.73|122.13|122.88|122.28|121.85|121.25|430
1709849700000|2024-03-07 22:15:00|122.7|122.1|122.48|121.88|122.98|122.38|122.26|121.66|309
1709850000000|2024-03-07 22:20:00|122.49|121.89|122.29|121.69|122.64|122.04|122.15|121.55|212
1709850300000|2024-03-07 22:25:00|122.3|121.7|122.51|121.91|122.93|122.33|122.29|121.69|386
1709850600000|2024-03-07 22:30:00|122.5|121.9|121.82|121.22|122.5|121.9|121.82|121.22|233
1709850900000|2024-03-07 22:35:00|121.83|121.23|121.7|121.1|122.09|121.49|121.62|121.02|239
1709851200000|2024-03-07 22:40:00|121.72|121.12|121.38|120.78|121.79|121.19|121.38|120.78|160
1709851500000|2024-03-07 22:45:00|121.4|120.8|122.66|122.06|122.66|122.06|121.4|120.8|276
1709851800000|2024-03-07 22:50:00|122.64|122.04|122.34|121.74|122.64|122.04|122.21|121.61|202
1709852100000|2024-03-07 22:55:00|122.35|121.75|122.61|122.01|122.67|122.07|122.24|121.64|272
1709852400000|2024-03-07 23:00:00|122.62|122.02|122.26|121.66|122.63|122.03|121.91|121.31|246
1709852700000|2024-03-07 23:05:00|122.27|121.67|122.47|121.87|122.66|122.06|122.26|121.66|246
1709853000000|2024-03-07 23:10:00|122.53|121.93|121.87|121.27|122.55|121.95|121.84|121.24|156
1709853300000|2024-03-07 23:15:00|121.89|121.29|122.31|121.71|122.6|122|121.72|121.12|237
1709853600000|2024-03-07 23:20:00|122.34|121.74|122.51|121.91|122.82|122.22|122.15|121.55|170
1709853900000|2024-03-07 23:25:00|122.54|121.94|122.74|122.14|122.81|122.21|122.5|121.9|120
1709854200000|2024-03-07 23:30:00|122.76|122.16|124.57|123.97|124.85|124.25|122.76|122.16|334
1709854500000|2024-03-07 23:35:00|124.55|123.95|125.41|124.81|125.59|124.99|124.09|123.49|327
1709854800000|2024-03-07 23:40:00|125.45|124.85|125.83|125.23|125.86|125.26|124.98|124.38|78
1709855100000|2024-03-07 23:45:00|125.28|124.68|124.86|124.26|125.37|124.77|124.76|124.16|132
1709855400000|2024-03-07 23:50:00|124.85|124.25|125.43|124.83|125.7|125.1|124.57|123.97|235
1709855700000|2024-03-07 23:55:00|125.37|124.77|125.58|124.98|125.58|124.98|124.9|124.3|169
1709856000000|2024-03-08 00:00:00|125.59|124.99|125.05|124.45|126.37|125.77|124.87|124.27|277
1709856300000|2024-03-08 00:05:00|125.06|124.46|125.52|124.92|125.65|125.05|124.96|124.36|197
1709856600000|2024-03-08 00:10:00|125.12|124.52|124.58|123.98|125.15|124.55|124.58|123.98|167
1709856900000|2024-03-08 00:15:00|124.56|123.96|125.7|125.1|125.72|125.12|124.52|123.92|258
1709857200000|2024-03-08 00:20:00|125.69|125.09|125.1|124.5|125.84|125.24|125.1|124.5|367
1709857500000|2024-03-08 00:25:00|125.09|124.49|125.46|124.86|125.51|124.91|124.56|123.96|408
1709857800000|2024-03-08 00:30:00|127.18|126.58|126.45|125.85|127.18|126.58|126.36|125.76|241
1709858100000|2024-03-08 00:35:00|126.47|125.87|127.58|126.98|127.9|127.3|126.02|125.42|326
1709858400000|2024-03-08 00:40:00|127.59|126.99|127.76|127.16|127.83|127.23|127.48|126.88|155
1709858700000|2024-03-08 00:45:00|133.69|133.09|132.9|132.3|133.72|133.12|132.01|131.41|392
1709859000000|2024-03-08 00:50:00|132.94|132.34|130.55|129.95|133.13|132.53|130.55|129.95|390
1709859300000|2024-03-08 00:55:00|129.2|128.6|129.23|128.63|129.39|128.79|129.2|128.6|27
1709859600000|2024-03-08 01:00:00|129.2|128.6|128.7|128.1|129.41|128.81|128.19|127.59|509
1709859900000|2024-03-08 01:05:00|128.68|128.08|128.3|127.7|129.13|128.53|127.57|126.97|587
1709860200000|2024-03-08 01:10:00|128.37|127.77|128.75|128.15|128.86|128.26|128.26|127.66|368
1709860500000|2024-03-08 01:15:00|130.12|129.52|130.25|129.65|130.25|129.65|130.08|129.48|31
1709860800000|2024-03-08 01:20:00|130.38|129.78|130.36|129.76|131.2|130.6|129.35|128.75|425
1709861100000|2024-03-08 01:25:00|130.35|129.75|131.14|130.54|131.34|130.74|130.09|129.49|575
1709861400000|2024-03-08 01:30:00|131.15|130.55|131.63|131.03|131.71|131.11|129.87|129.27|562
1709861700000|2024-03-08 01:35:00|131.6|131|130.19|129.59|131.81|131.21|130.17|129.57|503
1709862000000|2024-03-08 01:40:00|130.2|129.6|132.32|131.72|132.62|132.02|130.19|129.59|512
1709862300000|2024-03-08 01:45:00|132.36|131.76|130.59|129.99|132.41|131.81|130.5|129.9|615
1709862600000|2024-03-08 01:50:00|130.58|129.98|129.65|129.05|130.6|130|129.22|128.62|510
1709862900000|2024-03-08 01:55:00|129.7|129.1|129.66|129.06|129.89|129.29|128.83|128.23|500
1709863200000|2024-03-08 02:00:00|129.67|129.07|130.21|129.61|130.69|130.09|129.66|129.06|452
1709863500000|2024-03-08 02:05:00|130.46|129.86|130.35|129.75|130.64|130.04|130.34|129.74|36
1709864100000|2024-03-08 02:15:00|130.23|129.63|129.06|128.46|130.74|130.14|129.03|128.43|375
1709864400000|2024-03-08 02:20:00|129.05|128.45|128.66|128.06|129.26|128.66|128.28|127.68|413
1709864700000|2024-03-08 02:25:00|128.65|128.05|128.88|128.28|129.12|128.52|128.61|128.01|264
1709865000000|2024-03-08 02:30:00|128.84|128.24|128.46|127.86|128.89|128.29|128.38|127.78|352
1709865300000|2024-03-08 02:35:00|128.44|127.84|127.81|127.21|128.44|127.84|127.62|127.02|363
1709865600000|2024-03-08 02:40:00|127.85|127.25|127.46|126.86|128.48|127.88|127.43|126.83|352
1709865900000|2024-03-08 02:45:00|127.36|126.76|127.64|127.04|127.98|127.38|127.2|126.6|323
1709866200000|2024-03-08 02:50:00|127.63|127.03|126.75|126.15|127.74|127.14|126.58|125.98|444
1709866500000|2024-03-08 02:55:00|126.74|126.14|126.55|125.95|127.39|126.79|125.95|125.35|441
1709866800000|2024-03-08 03:00:00|126.56|125.96|126.08|125.48|126.83|126.23|126.07|125.47|210
1709867100000|2024-03-08 03:05:00|126.05|125.45|125.95|125.35|126.6|126|125.87|125.27|376
1709867400000|2024-03-08 03:10:00|126.07|125.47|125.58|124.98|126.3|125.7|125.56|124.96|224
1709867700000|2024-03-08 03:15:00|125.56|124.96|125.27|124.67|125.92|125.32|125.24|124.64|191
1709868000000|2024-03-08 03:20:00|125.25|124.65|125.35|124.75|125.55|124.95|124.92|124.32|451
1709868300000|2024-03-08 03:25:00|125.38|124.78|125.42|124.82|125.71|125.11|125.01|124.41|309
1709868600000|2024-03-08 03:30:00|125.39|124.79|125.38|124.78|125.7|125.1|124.84|124.24|184
1709868900000|2024-03-08 03:35:00|125.39|124.79|125.43|124.83|125.46|124.86|124.72|124.12|186
1709869200000|2024-03-08 03:40:00|125.42|124.82|125.36|124.76|125.44|124.84|125.27|124.67|95
1709869500000|2024-03-08 03:45:00|125.34|124.74|125.52|124.92|125.53|124.93|125.07|124.47|176
1709869800000|2024-03-08 03:50:00|125.53|124.93|125.63|125.03|125.88|125.28|125.52|124.92|235
1709870100000|2024-03-08 03:55:00|125.65|125.05|125.86|125.26|126.05|125.45|125.65|125.05|198
1709870400000|2024-03-08 04:00:00|125.23|124.63|125.34|124.74|125.42|124.82|125.19|124.59|66
1709870700000|2024-03-08 04:05:00|125.31|124.71|124.37|123.77|125.46|124.86|124.16|123.56|368
1709871000000|2024-03-08 04:10:00|124.38|123.78|124.34|123.74|124.5|123.9|124.17|123.57|268
1709871300000|2024-03-08 04:15:00|123.97|123.37|124.13|123.53|124.13|123.53|123.97|123.37|15
1709871600000|2024-03-08 04:20:00|124.22|123.62|124.47|123.87|124.74|124.14|124.12|123.52|276
1709871900000|2024-03-08 04:25:00|124.48|123.88|124.75|124.15|124.83|124.23|124.16|123.56|230
1709872200000|2024-03-08 04:30:00|124.74|124.14|124.55|123.95|124.9|124.3|124.53|123.93|432
1709872500000|2024-03-08 04:35:00|124.57|123.97|124.42|123.82|124.64|124.04|123.67|123.07|421
1709872800000|2024-03-08 04:40:00|124.37|123.77|124.21|123.61|124.48|123.88|124.19|123.59|207
1709873100000|2024-03-08 04:45:00|124.2|123.6|124.26|123.66|124.36|123.76|124.09|123.49|213
1709873400000|2024-03-08 04:50:00|124.25|123.65|123.16|122.56|124.26|123.66|123.1|122.5|426
1709873700000|2024-03-08 04:55:00|123.17|122.57|123.76|123.16|123.96|123.36|123.17|122.57|262
1709874000000|2024-03-08 05:00:00|123.77|123.17|124.06|123.46|124.25|123.65|123.64|123.04|285
1709874300000|2024-03-08 05:05:00|124.07|123.47|123.54|122.94|124.13|123.53|123.18|122.58|183
1709874600000|2024-03-08 05:10:00|123.51|122.91|123.32|122.72|123.56|122.96|123.32|122.72|92
1709874900000|2024-03-08 05:15:00|123.2|122.6|123.2|122.6|123.31|122.71|123.07|122.47|120
1709875200000|2024-03-08 05:20:00|123.17|122.57|123.06|122.46|123.41|122.81|122.78|122.18|265
1709875500000|2024-03-08 05:25:00|123.07|122.47|123.14|122.54|123.14|122.54|122.57|121.97|322
1709875800000|2024-03-08 05:30:00|123.13|122.53|122.8|122.2|123.16|122.56|122.55|121.95|229
1709876100000|2024-03-08 05:35:00|123.05|122.45|123|122.4|123.44|122.84|122.94|122.34|136
1709876400000|2024-03-08 05:40:00|123.06|122.46|122.99|122.39|123.17|122.57|122.99|122.39|143
1709876700000|2024-03-08 05:45:00|123|122.4|122.83|122.23|123.53|122.93|122.71|122.11|200
1709877000000|2024-03-08 05:50:00|122.82|122.22|123.79|123.19|123.79|123.19|122.74|122.14|114
1709877300000|2024-03-08 05:55:00|123.81|123.21|123.95|123.35|124.02|123.42|123.8|123.2|149
1709877600000|2024-03-08 06:00:00|123.51|122.91|123.92|123.32|123.93|123.33|123.5|122.9|110
1709877900000|2024-03-08 06:05:00|123.96|123.36|123.95|123.35|124.23|123.63|123.82|123.22|288
1709878200000|2024-03-08 06:10:00|123.97|123.37|124.15|123.55|124.26|123.66|123.84|123.24|296
1709878500000|2024-03-08 06:15:00|124.16|123.56|123.79|123.19|124.16|123.56|123.6|123|151
1709878800000|2024-03-08 06:20:00|123.8|123.2|124.07|123.47|124.08|123.48|123.55|122.95|136
1709879100000|2024-03-08 06:25:00|124.06|123.46|124.06|123.46|124.08|123.48|123.91|123.31|88
1709879400000|2024-03-08 06:30:00|124.13|123.53|124.35|123.75|124.35|123.75|123.99|123.39|130
1709879700000|2024-03-08 06:35:00|124.34|123.74|124.47|123.87|124.48|123.88|124.27|123.67|81
1709880000000|2024-03-08 06:40:00|124.48|123.88|123.89|123.29|124.5|123.9|123.75|123.15|70
1709880300000|2024-03-08 06:45:00|123.87|123.27|123.37|122.77|123.93|123.33|123.2|122.6|175
1709880600000|2024-03-08 06:50:00|123.38|122.78|123.1|122.5|123.38|122.78|122.89|122.29|129
1709880900000|2024-03-08 06:55:00|123.11|122.51|122.36|121.76|123.12|122.52|122.33|121.73|123
1709881200000|2024-03-08 07:00:00|122.31|121.71|122.58|121.98|122.7|122.1|121.8|121.2|283
1709881500000|2024-03-08 07:05:00|122.56|121.96|121.89|121.29|122.63|122.03|121.82|121.22|247
1709881800000|2024-03-08 07:10:00|121.91|121.31|121.92|121.32|122.48|121.88|121.89|121.29|116
1709882100000|2024-03-08 07:15:00|121.91|121.31|121.74|121.14|122.13|121.53|121.73|121.13|202
1709882400000|2024-03-08 07:20:00|121.75|121.15|122.13|121.53|122.15|121.55|121.56|120.96|229
1709882700000|2024-03-08 07:25:00|122.14|121.54|121.65|121.05|122.18|121.58|121.51|120.91|212
1709883000000|2024-03-08 07:30:00|121.64|121.04|121.54|120.94|121.75|121.15|121.45|120.85|181
1709883300000|2024-03-08 07:35:00|121.55|120.95|122.06|121.46|122.08|121.48|121.55|120.95|182
1709883600000|2024-03-08 07:40:00|122.03|121.43|122.09|121.49|122.31|121.71|122.02|121.42|122
1709883900000|2024-03-08 07:45:00|122.07|121.47|121.92|121.32|122.21|121.61|121.85|121.25|94
1709884200000|2024-03-08 07:50:00|121.96|121.36|121.96|121.36|122.13|121.53|121.82|121.22|90
1709884500000|2024-03-08 07:55:00|121.97|121.37|122.29|121.69|122.42|121.82|121.97|121.37|107
1709884800000|2024-03-08 08:00:00|122.26|121.66|121.96|121.36|122.26|121.66|121.81|121.21|132
1709885100000|2024-03-08 08:05:00|121.95|121.35|121.65|121.05|122.1|121.5|121.62|121.02|104
1709885400000|2024-03-08 08:10:00|121.66|121.06|121.75|121.15|122.12|121.52|121.47|120.87|121
1709885700000|2024-03-08 08:15:00|121.81|121.21|121.48|120.88|121.89|121.29|121.42|120.82|92
1709886000000|2024-03-08 08:20:00|121.46|120.86|121.28|120.68|121.46|120.86|120.83|120.23|182
1709886300000|2024-03-08 08:25:00|121.26|120.66|121.01|120.41|121.34|120.74|120.79|120.19|146
1709886600000|2024-03-08 08:30:00|120.96|120.36|121.34|120.74|121.34|120.74|120.94|120.34|111
1709886900000|2024-03-08 08:35:00|121.36|120.76|121.19|120.59|121.47|120.87|121.14|120.54|138
1709887200000|2024-03-08 08:40:00|121.26|120.66|121.28|120.68|121.36|120.76|121.01|120.41|108
1709887500000|2024-03-08 08:45:00|121.27|120.67|121.48|120.88|121.63|121.03|121.17|120.57|114
1709887800000|2024-03-08 08:50:00|121.47|120.87|121.64|121.04|121.66|121.06|121.44|120.84|24
1709888100000|2024-03-08 08:55:00|121.75|121.15|121.82|121.22|121.82|121.22|121.74|121.14|7
1709888400000|2024-03-08 09:00:00|121.58|120.98|121.53|120.93|121.58|120.98|121.4|120.8|45
1709888700000|2024-03-08 09:05:00|121.54|120.94|121.57|120.97|121.75|121.15|121.37|120.77|169
1709889000000|2024-03-08 09:10:00|121.56|120.96|122.42|121.82|122.45|121.85|121.53|120.93|130
1709889300000|2024-03-08 09:15:00|122.41|121.81|122.43|121.83|122.57|121.97|122|121.4|163
1709889600000|2024-03-08 09:20:00|122.44|121.84|122.4|121.8|122.62|122.02|122.28|121.68|140
1709889900000|2024-03-08 09:25:00|122.41|121.81|122.1|121.5|122.54|121.94|122.09|121.49|136
1709890200000|2024-03-08 09:30:00|122.09|121.49|122.08|121.48|122.29|121.69|121.85|121.25|136
1709890500000|2024-03-08 09:35:00|122.05|121.45|122.05|121.45|122.29|121.69|122.01|121.41|133
1709890800000|2024-03-08 09:40:00|122.04|121.44|122.29|121.69|122.31|121.71|122|121.4|81
1709891100000|2024-03-08 09:45:00|122.3|121.7|122.73|122.13|122.74|122.14|122.29|121.69|121
1709891400000|2024-03-08 09:50:00|122.72|122.12|122.93|122.33|123.42|122.82|122.72|122.12|200
1709891700000|2024-03-08 09:55:00|122.94|122.34|122.9|122.3|123.06|122.46|122.73|122.13|159
1709892000000|2024-03-08 10:00:00|122.89|122.29|123.02|122.42|123.08|122.48|122.89|122.29|105
1709892300000|2024-03-08 10:05:00|123.18|122.58|123.18|122.58|123.4|122.8|123.13|122.53|123
1709892600000|2024-03-08 10:10:00|123.17|122.57|122.69|122.09|123.19|122.59|122.57|121.97|192
1709892900000|2024-03-08 10:15:00|122.7|122.1|122.47|121.87|122.7|122.1|122.11|121.51|141
1709893200000|2024-03-08 10:20:00|122.46|121.86|123.21|122.61|123.3|122.7|122.32|121.72|171
1709893500000|2024-03-08 10:25:00|123.2|122.6|122.98|122.38|123.2|122.6|122.98|122.38|85
1709893800000|2024-03-08 10:30:00|122.97|122.37|122.79|122.19|122.97|122.37|122.54|121.94|123
1709894100000|2024-03-08 10:35:00|122.78|122.18|122.63|122.03|122.78|122.18|122.39|121.79|138
1709894400000|2024-03-08 10:40:00|122.64|122.04|122.37|121.77|122.79|122.19|122.36|121.76|166
1709894700000|2024-03-08 10:45:00|122.4|121.8|122.2|121.6|122.51|121.91|121.82|121.22|206
1709895000000|2024-03-08 10:50:00|122.18|121.58|122.34|121.74|122.42|121.82|122.1|121.5|117
1709895300000|2024-03-08 10:55:00|122.36|121.76|122.4|121.8|122.4|121.8|122.12|121.52|138
1709895600000|2024-03-08 11:00:00|122.34|121.74|121.4|120.8|122.34|121.74|121.32|120.72|148
1709895900000|2024-03-08 11:05:00|121.39|120.79|121.36|120.76|121.58|120.98|121.35|120.75|130
1709896200000|2024-03-08 11:10:00|121.37|120.77|121.25|120.65|121.55|120.95|121.24|120.64|118
1709896500000|2024-03-08 11:15:00|121.24|120.64|121.45|120.85|121.53|120.93|120.94|120.34|153
1709896800000|2024-03-08 11:20:00|121.46|120.86|120.89|120.29|121.53|120.93|120.83|120.23|111
1709897100000|2024-03-08 11:25:00|120.86|120.26|120.63|120.03|120.95|120.35|120.59|119.99|91
1709897400000|2024-03-08 11:30:00|120.81|120.21|120.57|119.97|120.81|120.21|120.46|119.86|115
1709897700000|2024-03-08 11:35:00|120.56|119.96|120.63|120.03|120.82|120.22|120.56|119.96|108
1709898000000|2024-03-08 11:40:00|120.62|120.02|120.91|120.31|120.96|120.36|120.47|119.87|91
1709898300000|2024-03-08 11:45:00|120.92|120.32|121.08|120.48|121.2|120.6|120.85|120.25|82
1709898600000|2024-03-08 11:50:00|121.07|120.47|120.98|120.38|121.14|120.54|120.83|120.23|96
1709898900000|2024-03-08 11:55:00|121|120.4|121.08|120.48|121.21|120.61|120.97|120.37|66
1709899200000|2024-03-08 12:00:00|121.07|120.47|121.03|120.43|121.32|120.72|121.01|120.41|80
1709899500000|2024-03-08 12:05:00|121.01|120.41|121.21|120.61|121.44|120.84|120.89|120.29|111
1709899800000|2024-03-08 12:10:00|121.2|120.6|121.06|120.46|121.2|120.6|120.91|120.31|131
1709900100000|2024-03-08 12:15:00|121.04|120.44|121.41|120.81|121.54|120.94|120.9|120.3|136
1709900400000|2024-03-08 12:20:00|121.42|120.82|121.43|120.83|121.48|120.88|121.22|120.62|99
1709900700000|2024-03-08 12:25:00|121.44|120.84|121.25|120.65|121.45|120.85|121.18|120.58|53
1709901000000|2024-03-08 12:30:00|121.24|120.64|120.96|120.36|121.25|120.65|120.92|120.32|146
1709901300000|2024-03-08 12:35:00|120.97|120.37|120.93|120.33|121.09|120.49|120.86|120.26|109
1709901600000|2024-03-08 12:40:00|121.3|120.7|121.28|120.68|121.3|120.7|121.2|120.6|34
1709901900000|2024-03-08 12:45:00|121.34|120.74|121.38|120.78|121.52|120.92|121.32|120.72|78
1709902200000|2024-03-08 12:50:00|121.44|120.84|121.53|120.93|121.59|120.99|121.43|120.83|46
1709902500000|2024-03-08 12:55:00|121.52|120.92|121.78|121.18|121.8|121.2|121.5|120.9|30
1709902800000|2024-03-08 13:00:00|121.77|121.17|121.74|121.14|121.91|121.31|121.6|121|143
1709903100000|2024-03-08 13:05:00|121.76|121.16|121.94|121.34|122.03|121.43|121.7|121.1|186
1709903400000|2024-03-08 13:10:00|121.93|121.33|121.55|120.95|121.98|121.38|121.43|120.83|109
1709903700000|2024-03-08 13:15:00|121.56|120.96|120.96|120.36|121.56|120.96|120.87|120.27|203
1709904000000|2024-03-08 13:20:00|120.94|120.34|121.04|120.44|121.15|120.55|120.74|120.14|241
1709904300000|2024-03-08 13:25:00|121.02|120.42|121.25|120.65|121.25|120.65|120.88|120.28|109
1709904600000|2024-03-08 13:30:00|121.26|120.66|121.74|121.14|121.74|121.14|121.1|120.5|448
1709904900000|2024-03-08 13:35:00|121.75|121.15|121.26|120.66|121.85|121.25|121.25|120.65|144
1709905200000|2024-03-08 13:40:00|121.25|120.65|121.42|120.82|121.48|120.88|121.23|120.63|68
1709905500000|2024-03-08 13:45:00|121.43|120.83|121.42|120.82|121.56|120.96|121.24|120.64|156
1709905800000|2024-03-08 13:50:00|121.41|120.81|120.95|120.35|121.48|120.88|120.9|120.3|121
1709906100000|2024-03-08 13:55:00|120.96|120.36|120.68|120.08|120.97|120.37|120.5|119.9|136
1709906400000|2024-03-08 14:00:00|120.77|120.17|120.46|119.86|120.81|120.21|120.31|119.71|129
1709906700000|2024-03-08 14:05:00|120.45|119.85|120.92|120.32|121|120.4|120.4|119.8|138
1709907000000|2024-03-08 14:10:00|120.9|120.3|120.22|119.62|121.02|120.42|120.14|119.54|169
1709907300000|2024-03-08 14:15:00|120.19|119.59|120.1|119.5|120.3|119.7|119.8|119.2|177
1709907600000|2024-03-08 14:20:00|120.07|119.47|120.51|119.91|120.56|119.96|120.07|119.47|110
1709907900000|2024-03-08 14:25:00|120.53|119.93|120.6|120|120.62|120.02|120.53|119.93|13
1709908200000|2024-03-08 14:30:00|120.88|120.28|121.27|120.67|121.35|120.75|120.73|120.13|98
1709908500000|2024-03-08 14:35:00|121.28|120.68|121.56|120.96|121.58|120.98|121.19|120.59|126
1709908800000|2024-03-08 14:40:00|121.57|120.97|121.5|120.9|121.58|120.98|120.87|120.27|162
1709909100000|2024-03-08 14:45:00|121.51|120.91|121.2|120.6|121.51|120.91|121.14|120.54|155
1709909400000|2024-03-08 14:50:00|121.19|120.59|121.1|120.5|121.19|120.59|121.02|120.42|15
1709909700000|2024-03-08 14:55:00|120.69|120.09|119.98|119.38|120.7|120.1|119.86|119.26|153
1709910000000|2024-03-08 15:00:00|119.95|119.35|119.08|118.48|120.47|119.87|119.08|118.48|207
1709910300000|2024-03-08 15:05:00|119.2|118.6|119.76|119.16|119.92|119.32|118.98|118.38|254
1709910600000|2024-03-08 15:10:00|119.75|119.15|119.85|119.25|120.08|119.48|119.4|118.8|141
1709910900000|2024-03-08 15:15:00|119.87|119.27|119.91|119.31|120.59|119.99|119.78|119.18|175
1709911200000|2024-03-08 15:20:00|119.93|119.33|118.66|118.06|119.93|119.33|118.6|118|235
1709911500000|2024-03-08 15:25:00|118.68|118.08|119.64|119.04|119.76|119.16|118.39|117.79|279
1709911800000|2024-03-08 15:30:00|119.62|119.02|117.69|117.09|120.46|119.86|113.38|112.78|559
1709912100000|2024-03-08 15:35:00|117.63|117.03|117.44|116.84|118.45|117.85|116.31|115.71|809
1709912400000|2024-03-08 15:40:00|117.49|116.89|118.3|117.7|118.58|117.98|117.29|116.69|586
1709912700000|2024-03-08 15:45:00|118.36|117.76|119.27|118.67|119.27|118.67|117.52|116.92|472
1709913000000|2024-03-08 15:50:00|119.2|118.6|118.4|117.8|119.32|118.72|118.4|117.8|447
1709913300000|2024-03-08 15:55:00|118.41|117.81|117.83|117.23|118.57|117.97|117.37|116.77|440
1709913600000|2024-03-08 16:00:00|117.78|117.18|115.9|115.3|118.48|117.88|115.77|115.17|607
1709913900000|2024-03-08 16:05:00|115.92|115.32|117.25|116.65|117.6|117|115.92|115.32|512
1709914200000|2024-03-08 16:10:00|117.24|116.64|116.14|115.54|117.4|116.8|116.07|115.47|644
1709914500000|2024-03-08 16:15:00|116.13|115.53|117.86|117.26|117.99|117.39|116.07|115.47|529
1709914800000|2024-03-08 16:20:00|117.85|117.25|117.92|117.32|118.11|117.51|117.46|116.86|364
1709915100000|2024-03-08 16:25:00|117.9|117.3|117.77|117.17|118.39|117.79|117.54|116.94|407
1709915400000|2024-03-08 16:30:00|117.75|117.15|117.59|116.99|118.49|117.89|117.54|116.94|360
1709915700000|2024-03-08 16:35:00|117.55|116.95|118.66|118.06|118.7|118.1|117.47|116.87|323
1709916000000|2024-03-08 16:40:00|118.65|118.05|118.6|118|118.84|118.24|118.51|117.91|251
1709916300000|2024-03-08 16:45:00|118.62|118.02|118.77|118.17|119.49|118.89|118.55|117.95|261
1709916600000|2024-03-08 16:50:00|118.78|118.18|119.14|118.54|119.14|118.54|118.52|117.92|214
1709916900000|2024-03-08 16:55:00|119.12|118.52|119.46|118.86|119.46|118.86|118.89|118.29|185
1709917200000|2024-03-08 17:00:00|119.47|118.87|119.06|118.46|119.48|118.88|119.04|118.44|300
1709917500000|2024-03-08 17:05:00|119.1|118.5|119.2|118.6|119.28|118.68|118.89|118.29|251
1709917800000|2024-03-08 17:10:00|119.22|118.62|119.35|118.75|119.46|118.86|119.22|118.62|25
1709918100000|2024-03-08 17:15:00|119.42|118.82|119.44|118.84|119.5|118.9|118.97|118.37|216
1709918400000|2024-03-08 17:20:00|119.4|118.8|119.22|118.62|119.6|119|119.19|118.59|220
1709918700000|2024-03-08 17:25:00|119.21|118.61|119.75|119.15|119.81|119.21|119.19|118.59|142
1709919000000|2024-03-08 17:30:00|119.74|119.14|120.46|119.86|120.48|119.88|119.44|118.84|211
1709919300000|2024-03-08 17:35:00|120.47|119.87|120.26|119.66|120.5|119.9|119.94|119.34|179
1709919600000|2024-03-08 17:40:00|120.27|119.67|120.37|119.77|120.5|119.9|120.11|119.51|139
1709919900000|2024-03-08 17:45:00|120.43|119.83|120.7|120.1|120.74|120.14|120.43|119.83|155
1709920200000|2024-03-08 17:50:00|120.68|120.08|120.57|119.97|120.78|120.18|120.21|119.61|178
1709920500000|2024-03-08 17:55:00|120.56|119.96|120.35|119.75|120.59|119.99|120.25|119.65|198
1709920800000|2024-03-08 18:00:00|120.34|119.74|120.43|119.83|120.6|120|120.2|119.6|159
1709921100000|2024-03-08 18:05:00|120.42|119.82|120.26|119.66|120.42|119.82|119.9|119.3|194
1709921400000|2024-03-08 18:10:00|120.28|119.68|120.2|119.6|120.44|119.84|120.17|119.57|139
1709921700000|2024-03-08 18:15:00|120.18|119.58|120|119.4|120.25|119.65|119.89|119.29|126
1709922000000|2024-03-08 18:20:00|120.02|119.42|119.67|119.07|120.06|119.46|119.62|119.02|129
1709922300000|2024-03-08 18:25:00|119.64|119.04|119.56|118.96|119.73|119.13|119.41|118.81|131
1709922600000|2024-03-08 18:30:00|119.55|118.95|119.32|118.72|119.62|119.02|119.32|118.72|116
1709922900000|2024-03-08 18:35:00|119.35|118.75|119.25|118.65|119.37|118.77|119.05|118.45|117
1709923500000|2024-03-08 18:45:00|118.99|118.39|119.23|118.63|119.26|118.66|118.99|118.39|39
1709923800000|2024-03-08 18:50:00|119.22|118.62|119.27|118.67|119.36|118.76|119.22|118.62|34
1709924100000|2024-03-08 18:55:00|119.45|118.85|119.62|119.02|119.63|119.03|119.45|118.85|5
1709924400000|2024-03-08 19:00:00|119.64|119.04|120.07|119.47|120.07|119.47|119.64|119.04|171
1709924700000|2024-03-08 19:05:00|120.08|119.48|120.27|119.67|120.35|119.75|120.01|119.41|285
1709925000000|2024-03-08 19:10:00|120.28|119.68|120.31|119.71|120.36|119.76|119.96|119.36|267
1709925300000|2024-03-08 19:15:00|120.32|119.72|120.1|119.5|120.37|119.77|119.9|119.3|329
1709925600000|2024-03-08 19:20:00|120.11|119.51|119.7|119.1|120.19|119.59|119.39|118.79|292
1709925900000|2024-03-08 19:25:00|119.74|119.14|119.72|119.12|119.95|119.35|119.69|119.09|214
1709926200000|2024-03-08 19:30:00|119.73|119.13|119.37|118.77|119.82|119.22|119.31|118.71|270
1709926500000|2024-03-08 19:35:00|119.38|118.78|119.31|118.71|119.46|118.86|119.23|118.63|127
1709926800000|2024-03-08 19:40:00|119.32|118.72|119.43|118.83|119.45|118.85|119.28|118.68|67
1709927100000|2024-03-08 19:45:00|119.42|118.82|119.39|118.79|119.42|118.82|119.16|118.56|104
1709927400000|2024-03-08 19:50:00|119.4|118.8|119.68|119.08|119.68|119.08|119.34|118.74|94
1709927700000|2024-03-08 19:55:00|119.69|119.09|119.97|119.37|119.97|119.37|119.54|118.94|127
1709928000000|2024-03-08 20:00:00|119.98|119.38|120.05|119.45|120.25|119.65|119.84|119.24|175
1709928300000|2024-03-08 20:05:00|120.06|119.46|119.93|119.33|120.06|119.46|119.63|119.03|155
1709928600000|2024-03-08 20:10:00|119.95|119.35|119.78|119.18|119.98|119.38|119.72|119.12|122
1709928900000|2024-03-08 20:15:00|119.77|119.17|119.93|119.33|119.94|119.34|119.63|119.03|75
1709929200000|2024-03-08 20:20:00|119.94|119.34|119.6|119|119.96|119.36|119.6|119|82
1709929500000|2024-03-08 20:25:00|119.59|118.99|119.5|118.9|119.62|119.02|119.42|118.82|105
1709929800000|2024-03-08 20:30:00|119.51|118.91|119.74|119.14|119.8|119.2|119.48|118.88|115
1709930100000|2024-03-08 20:35:00|119.77|119.17|119.58|118.98|119.82|119.22|119.57|118.97|72
1709930400000|2024-03-08 20:40:00|119.59|118.99|119.68|119.08|119.77|119.17|119.59|118.99|85
1709930700000|2024-03-08 20:45:00|119.69|119.09|119.95|119.35|119.96|119.36|119.68|119.08|76
1709931000000|2024-03-08 20:50:00|119.96|119.36|119.91|119.31|120.05|119.45|119.71|119.11|52
1709931300000|2024-03-08 20:55:00|119.89|119.29|119.83|119.23|119.92|119.32|119.73|119.13|100
1709931600000|2024-03-08 21:00:00|119.81|119.21|119.86|119.26|120.02|119.42|119.52|118.92|131
1709931900000|2024-03-08 21:05:00|119.83|119.23|119.67|119.07|119.86|119.26|119.63|119.03|96
1709932200000|2024-03-08 21:10:00|119.66|119.06|119.59|118.99|119.76|119.16|119.5|118.9|91
1709932500000|2024-03-08 21:15:00|119.58|118.98|119.38|118.78|119.71|119.11|119.28|118.68|82
1709932800000|2024-03-08 21:20:00|119.35|118.75|119.14|118.54|119.49|118.89|119.11|118.51|147
1709933100000|2024-03-08 21:25:00|119.15|118.55|119.32|118.72|119.44|118.84|119.02|118.42|108
1709933400000|2024-03-08 21:30:00|119.3|118.7|119.04|118.44|119.37|118.77|119.04|118.44|100
1709933700000|2024-03-08 21:35:00|119.07|118.47|118.93|118.33|119.08|118.48|118.89|118.29|83
1709934000000|2024-03-08 21:40:00|118.95|118.35|118.85|118.25|119.1|118.5|118.82|118.22|74
1709934300000|2024-03-08 21:45:00|118.9|118.3|118.85|118.25|119|118.4|118.77|118.17|109
1709934600000|2024-03-08 21:50:00|118.84|118.24|118.58|117.98|118.84|118.24|118.48|117.88|229
1709934900000|2024-03-08 21:55:00|118.57|117.97|118.01|117.41|118.76|118.16|118.01|117.41|382
1709971200000|2024-03-09 08:00:00|120.34|119.74|120.64|120.04|120.74|120.14|120.34|119.74|265
1709971500000|2024-03-09 08:05:00|120.63|120.03|120.53|119.93|120.64|120.04|120.46|119.86|248
1709971800000|2024-03-09 08:10:00|120.52|119.92|120.72|120.12|120.86|120.26|120.52|119.92|330
1709972100000|2024-03-09 08:15:00|120.71|120.11|120.53|119.93|120.72|120.12|120.5|119.9|277
1709972400000|2024-03-09 08:20:00|120.54|119.94|120.44|119.84|120.72|120.12|120.42|119.82|363
1709972700000|2024-03-09 08:25:00|120.45|119.85|120.5|119.9|120.6|120|120.44|119.84|202
1709973000000|2024-03-09 08:30:00|120.52|119.92|120.54|119.94|120.67|120.07|120.38|119.78|270
1709973300000|2024-03-09 08:35:00|120.53|119.93|120.54|119.94|120.8|120.2|120.52|119.92|251
1709973600000|2024-03-09 08:40:00|120.55|119.95|120.48|119.88|120.61|120.01|120.17|119.57|274
1709973900000|2024-03-09 08:45:00|120.47|119.87|120.42|119.82|120.68|120.08|120.21|119.61|294
1709974200000|2024-03-09 08:50:00|120.45|119.85|119.75|119.15|120.47|119.87|119.72|119.12|256
1709974500000|2024-03-09 08:55:00|119.74|119.14|119.7|119.1|119.86|119.26|119.58|118.98|332
1709974800000|2024-03-09 09:00:00|119.72|119.12|120.47|119.87|120.47|119.87|119.72|119.12|378
1709975100000|2024-03-09 09:05:00|120.48|119.88|120.54|119.94|120.61|120.01|120.18|119.58|355
1709975400000|2024-03-09 09:10:00|120.53|119.93|120.72|120.12|120.82|120.22|120.19|119.59|270
1709975700000|2024-03-09 09:15:00|120.73|120.13|120.46|119.86|120.81|120.21|120.45|119.85|214
1709976000000|2024-03-09 09:20:00|120.47|119.87|120.51|119.91|120.62|120.02|120.35|119.75|252
1709976300000|2024-03-09 09:25:00|120.52|119.92|120.85|120.25|120.91|120.31|120.48|119.88|297
1709976600000|2024-03-09 09:30:00|120.86|120.26|120.81|120.21|121.02|120.42|120.78|120.18|136
1709976900000|2024-03-09 09:35:00|120.8|120.2|120.89|120.29|120.93|120.33|120.49|119.89|206
1709977200000|2024-03-09 09:40:00|120.88|120.28|121.54|120.94|121.8|121.2|120.69|120.09|395
1709977500000|2024-03-09 09:45:00|121.55|120.95|121.67|121.07|121.67|121.07|120.91|120.31|458
1709977800000|2024-03-09 09:50:00|121.69|121.09|121.16|120.56|121.69|121.09|120.77|120.17|535
1709978100000|2024-03-09 09:55:00|121.17|120.57|121.74|121.14|121.89|121.29|121.1|120.5|350
1709978400000|2024-03-09 10:00:00|121.75|121.15|122.2|121.6|122.49|121.89|121.49|120.89|458
1709978700000|2024-03-09 10:05:00|122.18|121.58|121.84|121.24|122.3|121.7|121.72|121.12|467
1709979000000|2024-03-09 10:10:00|121.83|121.23|121.05|120.45|121.86|121.26|120.91|120.31|394
1709979300000|2024-03-09 10:15:00|121.04|120.44|120.81|120.21|121.05|120.45|120.29|119.69|435
1709979600000|2024-03-09 10:20:00|120.82|120.22|119.6|119|120.9|120.3|118.91|118.31|576
1709979900000|2024-03-09 10:25:00|119.61|119.01|119.24|118.64|119.7|119.1|118.74|118.14|555
1709980200000|2024-03-09 10:30:00|119.26|118.66|119.8|119.2|119.8|119.2|119.25|118.65|474
1709980500000|2024-03-09 10:35:00|119.81|119.21|120.25|119.65|120.26|119.66|119.79|119.19|315
1709980800000|2024-03-09 10:40:00|120.24|119.64|120.39|119.79|120.41|119.81|120.05|119.45|339
1709981100000|2024-03-09 10:45:00|120.38|119.78|120.31|119.71|120.51|119.91|120.19|119.59|201
1709981400000|2024-03-09 10:50:00|120.3|119.7|120.24|119.64|120.4|119.8|120.05|119.45|183
1709981700000|2024-03-09 10:55:00|120.25|119.65|120.11|119.51|120.32|119.72|120.1|119.5|174
1709982000000|2024-03-09 11:00:00|120.12|119.52|120.41|119.81|120.48|119.88|120.11|119.51|225
1709982300000|2024-03-09 11:05:00|120.42|119.82|120.32|119.72|120.44|119.84|120.23|119.63|202
1709982600000|2024-03-09 11:10:00|120.33|119.73|119.94|119.34|120.34|119.74|119.92|119.32|193
1709982900000|2024-03-09 11:15:00|119.95|119.35|120.19|119.59|120.47|119.87|119.94|119.34|293
1709983200000|2024-03-09 11:20:00|120.18|119.58|120.64|120.04|120.67|120.07|120.09|119.49|294
1709983500000|2024-03-09 11:25:00|120.65|120.05|120.78|120.18|120.88|120.28|120.57|119.97|235
1709983800000|2024-03-09 11:30:00|120.79|120.19|121.04|120.44|121.14|120.54|120.74|120.14|234
1709984100000|2024-03-09 11:35:00|121.05|120.45|120.91|120.31|121.07|120.47|120.75|120.15|303
1709984400000|2024-03-09 11:40:00|120.92|120.32|120.99|120.39|121.06|120.46|120.7|120.1|276
1709984700000|2024-03-09 11:45:00|120.97|120.37|120.51|119.91|120.99|120.39|120.51|119.91|285
1709985000000|2024-03-09 11:50:00|120.52|119.92|120.72|120.12|120.72|120.12|120.5|119.9|345
1709985300000|2024-03-09 11:55:00|120.71|120.11|120.7|120.1|120.76|120.16|120.6|120|223
1709985600000|2024-03-09 12:00:00|120.69|120.09|120.59|119.99|120.82|120.22|120.51|119.91|319
1709985900000|2024-03-09 12:05:00|120.58|119.98|120.15|119.55|120.58|119.98|120.1|119.5|341
1709986200000|2024-03-09 12:10:00|120.14|119.54|120.28|119.68|120.28|119.68|119.9|119.3|302
1709986500000|2024-03-09 12:15:00|120.27|119.67|120.14|119.54|120.53|119.93|119.99|119.39|385
1709986800000|2024-03-09 12:20:00|120.15|119.55|121.19|120.59|121.19|120.59|120.13|119.53|392
1709987100000|2024-03-09 12:25:00|121.22|120.62|121.32|120.72|121.4|120.8|120.95|120.35|405
1709987400000|2024-03-09 12:30:00|121.33|120.73|120.91|120.31|121.38|120.78|120.89|120.29|373
1709987700000|2024-03-09 12:35:00|120.92|120.32|121.33|120.73|121.46|120.86|120.79|120.19|299
1709988000000|2024-03-09 12:40:00|121.31|120.71|121.25|120.65|121.56|120.96|121.22|120.62|245
1709988300000|2024-03-09 12:45:00|121.24|120.64|121.04|120.44|121.33|120.73|120.99|120.39|340
1709988600000|2024-03-09 12:50:00|121.05|120.45|121.11|120.51|121.27|120.67|120.96|120.36|265
1709988900000|2024-03-09 12:55:00|121.12|120.52|121|120.4|121.24|120.64|120.95|120.35|320
1709989200000|2024-03-09 13:00:00|120.99|120.39|120.91|120.31|121.29|120.69|120.78|120.18|273
1709989500000|2024-03-09 13:05:00|120.9|120.3|120.91|120.31|121.06|120.46|120.69|120.09|275
1709989800000|2024-03-09 13:10:00|120.92|120.32|121.18|120.58|121.2|120.6|120.89|120.29|185
1709990100000|2024-03-09 13:15:00|121.19|120.59|121.36|120.76|121.38|120.78|121.08|120.48|186
1709990400000|2024-03-09 13:20:00|121.35|120.75|121.55|120.95|121.59|120.99|121.18|120.58|215
1709990700000|2024-03-09 13:25:00|121.56|120.96|121.47|120.87|121.6|121|121.42|120.82|151
1709991000000|2024-03-09 13:30:00|121.48|120.88|121.94|121.34|121.94|121.34|121.47|120.87|264
1709991300000|2024-03-09 13:35:00|121.92|121.32|122.07|121.47|122.21|121.61|121.89|121.29|217
1709991600000|2024-03-09 13:40:00|122.06|121.46|122.15|121.55|122.25|121.65|122.03|121.43|260
1709991900000|2024-03-09 13:45:00|122.16|121.56|121.91|121.31|122.47|121.87|121.91|121.31|201
1709992200000|2024-03-09 13:50:00|121.9|121.3|121.63|121.03|122.37|121.77|121.42|120.82|375
1709992500000|2024-03-09 13:55:00|121.64|121.04|121.79|121.19|121.8|121.2|121.55|120.95|236
1709992800000|2024-03-09 14:00:00|121.8|121.2|122.15|121.55|122.24|121.64|121.72|121.12|350
1709993100000|2024-03-09 14:05:00|122.16|121.56|122.32|121.72|122.64|122.04|122|121.4|298
1709993400000|2024-03-09 14:10:00|122.33|121.73|123.05|122.45|123.09|122.49|122.3|121.7|371
1709993700000|2024-03-09 14:15:00|123.04|122.44|122.86|122.26|123.18|122.58|122.49|121.89|430
1709994000000|2024-03-09 14:20:00|122.87|122.27|122.71|122.11|122.92|122.32|122.48|121.88|359
1709994300000|2024-03-09 14:25:00|122.72|122.12|122.53|121.93|122.74|122.14|122.47|121.87|245
1709994600000|2024-03-09 14:30:00|122.54|121.94|121.88|121.28|122.57|121.97|121.81|121.21|401
1709994900000|2024-03-09 14:35:00|121.87|121.27|121.87|121.27|121.99|121.39|121.75|121.15|340
1709995200000|2024-03-09 14:40:00|121.86|121.26|121.86|121.26|121.97|121.37|121.78|121.18|289
1709995500000|2024-03-09 14:45:00|121.87|121.27|121.69|121.09|121.92|121.32|121.63|121.03|332
1709995800000|2024-03-09 14:50:00|121.68|121.08|120.86|120.26|121.69|121.09|120.82|120.22|441
1709996100000|2024-03-09 14:55:00|120.85|120.25|121.09|120.49|121.1|120.5|120.84|120.24|282
1709996400000|2024-03-09 15:00:00|121.08|120.48|121.32|120.72|121.46|120.86|121.08|120.48|385
1709996700000|2024-03-09 15:05:00|121.34|120.74|121|120.4|121.41|120.81|120.77|120.17|399
1709997000000|2024-03-09 15:10:00|120.99|120.39|121.01|120.41|121.08|120.48|120.74|120.14|295
1709997300000|2024-03-09 15:15:00|121.02|120.42|121.53|120.93|121.58|120.98|121.01|120.41|356
1709997600000|2024-03-09 15:20:00|121.52|120.92|121.9|121.3|121.99|121.39|121.45|120.85|249
1709997900000|2024-03-09 15:25:00|121.88|121.28|121.51|120.91|121.88|121.28|121.44|120.84|216
1709998200000|2024-03-09 15:30:00|121.5|120.9|121.81|121.21|121.91|121.31|121.5|120.9|309
1709998500000|2024-03-09 15:35:00|121.82|121.22|121.59|120.99|121.92|121.32|121.49|120.89|225
1709998800000|2024-03-09 15:40:00|121.57|120.97|121.82|121.22|121.89|121.29|121.56|120.96|243
1709999100000|2024-03-09 15:45:00|121.81|121.21|121.73|121.13|121.87|121.27|121.65|121.05|300
1709999400000|2024-03-09 15:50:00|121.72|121.12|121.42|120.82|121.73|121.13|121.37|120.77|286
1709999700000|2024-03-09 15:55:00|121.41|120.81|121.57|120.97|121.61|121.01|121.29|120.69|259
1710000000000|2024-03-09 16:00:00|121.56|120.96|121.44|120.84|121.93|121.33|121.4|120.8|365
1710000300000|2024-03-09 16:05:00|121.45|120.85|121.18|120.58|121.45|120.85|120.86|120.26|453
1710000600000|2024-03-09 16:10:00|121.19|120.59|121.3|120.7|121.42|120.82|121.17|120.57|289
1710000900000|2024-03-09 16:15:00|121.31|120.71|122.57|121.97|122.57|121.97|121.12|120.52|458
1710001200000|2024-03-09 16:20:00|122.55|121.95|121.88|121.28|122.91|122.31|121.8|121.2|502
1710001500000|2024-03-09 16:25:00|121.87|121.27|121.92|121.32|122.17|121.57|121.61|121.01|411
1710001800000|2024-03-09 16:30:00|121.91|121.31|122.66|122.06|122.71|122.11|121.82|121.22|528
1710002100000|2024-03-09 16:35:00|122.68|122.08|122.38|121.78|122.75|122.15|122.05|121.45|509
1710002400000|2024-03-09 16:40:00|122.37|121.77|122.56|121.96|122.65|122.05|121.99|121.39|505
1710002700000|2024-03-09 16:45:00|122.48|121.88|122.89|122.29|123.07|122.47|122.25|121.65|431
1710003000000|2024-03-09 16:50:00|122.88|122.28|122.41|121.81|122.99|122.39|122.41|121.81|408
1710003300000|2024-03-09 16:55:00|122.42|121.82|122.87|122.27|122.93|122.33|122.27|121.67|382
1710003600000|2024-03-09 17:00:00|122.86|122.26|122.4|121.8|123.06|122.46|122.33|121.73|373
1710003900000|2024-03-09 17:05:00|122.39|121.79|122.44|121.84|122.46|121.86|122.19|121.59|328
1710004200000|2024-03-09 17:10:00|122.43|121.83|121.51|120.91|122.53|121.93|121.31|120.71|551
1710004500000|2024-03-09 17:15:00|121.52|120.92|121.35|120.75|121.57|120.97|120.84|120.24|523
1710004800000|2024-03-09 17:20:00|121.36|120.76|121.73|121.13|121.77|121.17|121.27|120.67|281
1710005100000|2024-03-09 17:25:00|121.72|121.12|121.99|121.39|122.24|121.64|121.64|121.04|317
1710005400000|2024-03-09 17:30:00|121.98|121.38|122.03|121.43|122.09|121.49|121.61|121.01|385
1710005700000|2024-03-09 17:35:00|122.04|121.44|122.01|121.41|122.2|121.6|121.89|121.29|254
1710006000000|2024-03-09 17:40:00|122.02|121.42|122.15|121.55|122.16|121.56|121.92|121.32|272
1710006300000|2024-03-09 17:45:00|122.14|121.54|121.93|121.33|122.15|121.55|121.93|121.33|252
1710006600000|2024-03-09 17:50:00|121.9|121.3|121.76|121.16|121.92|121.32|121.37|120.77|393
1710006900000|2024-03-09 17:55:00|121.8|121.2|121.59|120.99|121.8|121.2|121.27|120.67|363
1710007200000|2024-03-09 18:00:00|121.58|120.98|121.07|120.47|121.58|120.98|121.01|120.41|354
1710007500000|2024-03-09 18:05:00|121.06|120.46|121.61|121.01|121.61|121.01|120.99|120.39|370
1710007800000|2024-03-09 18:10:00|121.62|121.02|121.53|120.93|121.72|121.12|121.28|120.68|343
1710008100000|2024-03-09 18:15:00|121.54|120.94|121.71|121.11|121.81|121.21|121.49|120.89|270
1710008400000|2024-03-09 18:20:00|121.74|121.14|121.52|120.92|121.88|121.28|121.44|120.84|224
1710008700000|2024-03-09 18:25:00|121.51|120.91|121.33|120.73|121.61|121.01|121.26|120.66|210
1710009000000|2024-03-09 18:30:00|121.34|120.74|121.39|120.79|121.75|121.15|121.23|120.63|274
1710009300000|2024-03-09 18:35:00|121.4|120.8|121.55|120.95|121.6|121|121.25|120.65|237
1710009600000|2024-03-09 18:40:00|121.54|120.94|121.71|121.11|121.77|121.17|121.53|120.93|230
1710009900000|2024-03-09 18:45:00|121.68|121.08|121.2|120.6|121.7|121.1|121.18|120.58|325
1710010200000|2024-03-09 18:50:00|121.21|120.61|121.31|120.71|121.36|120.76|121.18|120.58|224
1710010500000|2024-03-09 18:55:00|121.3|120.7|120.98|120.38|121.4|120.8|120.96|120.36|243
1710010800000|2024-03-09 19:00:00|120.97|120.37|120.96|120.36|121.09|120.49|120.94|120.34|222
1710011100000|2024-03-09 19:05:00|120.97|120.37|120.91|120.31|121.01|120.41|120.84|120.24|182
1710011400000|2024-03-09 19:10:00|120.92|120.32|121.16|120.56|121.3|120.7|120.83|120.23|243
1710011700000|2024-03-09 19:15:00|121.15|120.55|121.2|120.6|121.21|120.61|120.88|120.28|274
1710012000000|2024-03-09 19:20:00|121.21|120.61|121.03|120.43|121.25|120.65|120.99|120.39|241
1710012300000|2024-03-09 19:25:00|121.04|120.44|121.29|120.69|121.37|120.77|121|120.4|222
1710012600000|2024-03-09 19:30:00|121.28|120.68|121.04|120.44|121.35|120.75|121.02|120.42|253
1710012900000|2024-03-09 19:35:00|121.02|120.42|121.21|120.61|121.25|120.65|120.91|120.31|285
1710013200000|2024-03-09 19:40:00|121.2|120.6|121.15|120.55|121.26|120.66|120.96|120.36|218
1710013500000|2024-03-09 19:45:00|121.14|120.54|120.81|120.21|121.22|120.62|120.8|120.2|312
1710013800000|2024-03-09 19:50:00|120.8|120.2|121.19|120.59|121.38|120.78|120.75|120.15|355
1710014100000|2024-03-09 19:55:00|121.18|120.58|121.18|120.58|121.27|120.67|121.07|120.47|260
1710014400000|2024-03-09 20:00:00|121.19|120.59|121.44|120.84|121.54|120.94|121.18|120.58|294
1710014700000|2024-03-09 20:05:00|121.45|120.85|121.5|120.9|121.51|120.91|121.26|120.66|201
1710015000000|2024-03-09 20:10:00|121.51|120.91|121.03|120.43|121.54|120.94|121.01|120.41|190
1710015300000|2024-03-09 20:15:00|121.02|120.42|120.84|120.24|121.08|120.48|120.8|120.2|235
1710015600000|2024-03-09 20:20:00|120.85|120.25|120.99|120.39|121.02|120.42|120.63|120.03|223
1710015900000|2024-03-09 20:25:00|121|120.4|121.05|120.45|121.13|120.53|120.99|120.39|153
1710016200000|2024-03-09 20:30:00|121.04|120.44|120.89|120.29|121.26|120.66|120.82|120.22|282
1710016500000|2024-03-09 20:35:00|120.9|120.3|121.02|120.42|121.21|120.61|120.89|120.29|232
1710016800000|2024-03-09 20:40:00|121.03|120.43|121.15|120.55|121.16|120.56|120.96|120.36|280
1710017100000|2024-03-09 20:45:00|121.14|120.54|121.28|120.68|121.31|120.71|121.12|120.52|214
1710017400000|2024-03-09 20:50:00|121.27|120.67|121.21|120.61|121.27|120.67|121.12|120.52|240
1710017700000|2024-03-09 20:55:00|121.22|120.62|121.19|120.59|121.25|120.65|121.15|120.55|161
1710018000000|2024-03-09 21:00:00|121.2|120.6|120.97|120.37|121.2|120.6|120.88|120.28|316
1710018300000|2024-03-09 21:05:00|120.98|120.38|120.96|120.36|121|120.4|120.87|120.27|196
1710018600000|2024-03-09 21:10:00|120.95|120.35|121.16|120.56|121.17|120.57|120.92|120.32|208
1710018900000|2024-03-09 21:15:00|121.15|120.55|120.83|120.23|121.15|120.55|120.8|120.2|206
1710019200000|2024-03-09 21:20:00|120.82|120.22|120.75|120.15|120.83|120.23|120.67|120.07|256
1710019500000|2024-03-09 21:25:00|120.74|120.14|120.79|120.19|120.88|120.28|120.5|119.9|275
1710019800000|2024-03-09 21:30:00|120.8|120.2|120.85|120.25|120.98|120.38|120.8|120.2|168
1710020100000|2024-03-09 21:35:00|120.84|120.24|121.02|120.42|121.1|120.5|120.84|120.24|289
1710020400000|2024-03-09 21:40:00|121.03|120.43|121.14|120.54|121.26|120.66|121.02|120.42|255
1710020700000|2024-03-09 21:45:00|121.15|120.55|121.01|120.41|121.15|120.55|120.94|120.34|197
1710021000000|2024-03-09 21:50:00|121|120.4|120.97|120.37|121.02|120.42|120.91|120.31|112
1710021300000|2024-03-09 21:55:00|120.98|120.38|120.78|120.18|121.02|120.42|120.78|120.18|200
1710021600000|2024-03-09 22:00:00|120.79|120.19|120.89|120.29|120.9|120.3|120.76|120.16|217
1710021900000|2024-03-09 22:05:00|120.9|120.3|120.87|120.27|121.1|120.5|120.87|120.27|128
1710022200000|2024-03-09 22:10:00|120.88|120.28|120.98|120.38|120.98|120.38|120.77|120.17|252
1710022500000|2024-03-09 22:15:00|120.99|120.39|120.87|120.27|121.02|120.42|120.78|120.18|152
1710022800000|2024-03-09 22:20:00|120.86|120.26|120.86|120.26|120.92|120.32|120.76|120.16|93
1710023100000|2024-03-09 22:25:00|120.85|120.25|120.87|120.27|120.91|120.31|120.77|120.17|100
1710023400000|2024-03-09 22:30:00|120.86|120.26|120.83|120.23|120.96|120.36|120.82|120.22|141
1710023700000|2024-03-09 22:35:00|120.84|120.24|120.75|120.15|120.89|120.29|120.73|120.13|183
1710024000000|2024-03-09 22:40:00|120.74|120.14|120.62|120.02|120.75|120.15|120.59|119.99|129
1710024300000|2024-03-09 22:45:00|120.63|120.03|120.45|119.85|120.67|120.07|120.35|119.75|116
1710024600000|2024-03-09 22:50:00|120.46|119.86|120.16|119.56|120.47|119.87|120.04|119.44|202
1710024900000|2024-03-09 22:55:00|120.15|119.55|120.36|119.76|120.41|119.81|120.15|119.55|138
1710025200000|2024-03-09 23:00:00|120.37|119.77|120.24|119.64|120.41|119.81|120.09|119.49|148
1710025500000|2024-03-09 23:05:00|120.23|119.63|120.3|119.7|120.37|119.77|120.19|119.59|231
1710025800000|2024-03-09 23:10:00|120.29|119.69|120.49|119.89|120.5|119.9|120.22|119.62|201
1710026100000|2024-03-09 23:15:00|120.5|119.9|120.12|119.52|120.5|119.9|120.11|119.51|204
1710026400000|2024-03-09 23:20:00|120.11|119.51|120.06|119.46|120.18|119.58|119.91|119.31|245
1710026700000|2024-03-09 23:25:00|120.05|119.45|119.89|119.29|120.06|119.46|119.82|119.22|173
1710027000000|2024-03-09 23:30:00|119.88|119.28|119.89|119.29|119.97|119.37|119.54|118.94|360
1710027300000|2024-03-09 23:35:00|119.9|119.3|119.92|119.32|120.07|119.47|119.9|119.3|204
1710027600000|2024-03-09 23:40:00|119.91|119.31|119.88|119.28|119.98|119.38|119.78|119.18|309
1710027900000|2024-03-09 23:45:00|119.91|119.31|120.23|119.63|120.24|119.64|119.88|119.28|193
1710028200000|2024-03-09 23:50:00|120.24|119.64|120.26|119.66|120.37|119.77|120.23|119.63|132
1710028500000|2024-03-09 23:55:00|120.25|119.65|120.29|119.69|120.39|119.79|120.1|119.5|324
1710028800000|2024-03-10 00:00:00|120.3|119.7|119.8|119.2|120.36|119.76|119.74|119.14|383
1710029100000|2024-03-10 00:05:00|119.77|119.17|120.34|119.74|120.4|119.8|119.77|119.17|391
1710029400000|2024-03-10 00:10:00|120.35|119.75|121.09|120.49|121.31|120.71|120.35|119.75|404
1710029700000|2024-03-10 00:15:00|121.07|120.47|121.55|120.95|121.6|121|120.9|120.3|558
1710030000000|2024-03-10 00:20:00|121.56|120.96|121.65|121.05|122.13|121.53|121.36|120.76|502
1710030300000|2024-03-10 00:25:00|121.64|121.04|121.82|121.22|121.98|121.38|121.49|120.89|456
1710030600000|2024-03-10 00:30:00|121.81|121.21|121.56|120.96|121.84|121.24|121.28|120.68|404
1710030900000|2024-03-10 00:35:00|121.55|120.95|121.73|121.13|121.73|121.13|121.17|120.57|459
1710031200000|2024-03-10 00:40:00|121.71|121.11|120.89|120.29|121.75|121.15|120.82|120.22|458
1710031500000|2024-03-10 00:45:00|120.9|120.3|120.92|120.32|120.97|120.37|120.63|120.03|413
1710031800000|2024-03-10 00:50:00|120.91|120.31|121.32|120.72|121.34|120.74|120.9|120.3|375
1710032100000|2024-03-10 00:55:00|121.34|120.74|121.19|120.59|121.7|121.1|121.07|120.47|438
1710032400000|2024-03-10 01:00:00|121.18|120.58|121.64|121.04|121.68|121.08|121.18|120.58|508
1710032700000|2024-03-10 01:05:00|121.63|121.03|121.01|120.41|121.73|121.13|120.96|120.36|447
1710033000000|2024-03-10 01:10:00|121|120.4|120.93|120.33|121.08|120.48|120.55|119.95|378
1710033300000|2024-03-10 01:15:00|120.92|120.32|120.49|119.89|120.92|120.32|120.33|119.73|479
1710033600000|2024-03-10 01:20:00|120.47|119.87|121.01|120.41|121.01|120.41|120.31|119.71|523
1710033900000|2024-03-10 01:25:00|121|120.4|120.85|120.25|121.49|120.89|120.79|120.19|545
1710034200000|2024-03-10 01:30:00|120.86|120.26|121.07|120.47|121.08|120.48|120.57|119.97|548
1710034500000|2024-03-10 01:35:00|121.09|120.49|121.29|120.69|121.42|120.82|121|120.4|408
1710034800000|2024-03-10 01:40:00|121.28|120.68|120.71|120.11|121.31|120.71|120.62|120.02|425
1710035100000|2024-03-10 01:45:00|120.7|120.1|121.1|120.5|121.28|120.68|120.64|120.04|431
1710035400000|2024-03-10 01:50:00|121.11|120.51|121.31|120.71|121.33|120.73|120.99|120.39|276
1710035700000|2024-03-10 01:55:00|121.32|120.72|121.82|121.22|121.82|121.22|121.14|120.54|329
1710036000000|2024-03-10 02:00:00|121.81|121.21|121.17|120.57|121.95|121.35|121.12|120.52|352
1710036300000|2024-03-10 02:05:00|121.16|120.56|121.12|120.52|121.23|120.63|120.99|120.39|232
1710036600000|2024-03-10 02:10:00|121.14|120.54|121.1|120.5|121.55|120.95|121.1|120.5|348
1710036900000|2024-03-10 02:15:00|121.09|120.49|120.95|120.35|121.11|120.51|120.89|120.29|274
1710037200000|2024-03-10 02:20:00|120.94|120.34|120.82|120.22|121.22|120.62|120.81|120.21|325
1710037500000|2024-03-10 02:25:00|120.79|120.19|120.81|120.21|120.91|120.31|120.74|120.14|165
1710037800000|2024-03-10 02:30:00|120.82|120.22|120.81|120.21|120.95|120.35|120.72|120.12|206
1710038100000|2024-03-10 02:35:00|120.82|120.22|120.77|120.17|120.91|120.31|120.71|120.11|269
1710038400000|2024-03-10 02:40:00|120.74|120.14|120.75|120.15|120.9|120.3|120.71|120.11|219
1710038700000|2024-03-10 02:45:00|120.76|120.16|120.55|119.95|120.78|120.18|120.54|119.94|197
1710039000000|2024-03-10 02:50:00|120.56|119.96|120.52|119.92|120.61|120.01|120.48|119.88|232
1710039300000|2024-03-10 02:55:00|120.53|119.93|120.49|119.89|120.58|119.98|120.44|119.84|272
1710039600000|2024-03-10 03:00:00|120.5|119.9|120.34|119.74|120.56|119.96|120.34|119.74|210
1710039900000|2024-03-10 03:05:00|120.33|119.73|120.51|119.91|120.58|119.98|120.23|119.63|339
1710040200000|2024-03-10 03:10:00|120.5|119.9|120.72|120.12|120.8|120.2|120.46|119.86|373
1710040500000|2024-03-10 03:15:00|120.73|120.13|120.83|120.23|120.86|120.26|120.54|119.94|372
1710040800000|2024-03-10 03:20:00|120.84|120.24|120.98|120.38|121|120.4|120.73|120.13|238
1710041100000|2024-03-10 03:25:00|120.99|120.39|121|120.4|121.16|120.56|120.92|120.32|232
1710041400000|2024-03-10 03:30:00|121.01|120.41|120.65|120.05|121.09|120.49|120.64|120.04|209
1710041700000|2024-03-10 03:35:00|120.66|120.06|120.75|120.15|120.89|120.29|120.57|119.97|275
1710042000000|2024-03-10 03:40:00|120.76|120.16|120.87|120.27|120.97|120.37|120.64|120.04|260
1710042300000|2024-03-10 03:45:00|120.86|120.26|120.46|119.86|121.01|120.41|120.31|119.71|394
1710042600000|2024-03-10 03:50:00|120.45|119.85|120.34|119.74|120.46|119.86|120.3|119.7|262
1710042900000|2024-03-10 03:55:00|120.33|119.73|120.23|119.63|120.58|119.98|120.23|119.63|198
1710043200000|2024-03-10 04:00:00|120.24|119.64|120|119.4|120.24|119.64|119.92|119.32|304
1710043500000|2024-03-10 04:05:00|120.02|119.42|120.13|119.53|120.27|119.67|119.96|119.36|263
1710043800000|2024-03-10 04:10:00|120.14|119.54|119.86|119.26|120.3|119.7|119.82|119.22|408
1710044100000|2024-03-10 04:15:00|119.85|119.25|120.01|119.41|120.06|119.46|119.66|119.06|388
1710044400000|2024-03-10 04:20:00|120.03|119.43|120.33|119.73|120.41|119.81|119.96|119.36|402
1710044700000|2024-03-10 04:25:00|120.31|119.71|120.7|120.1|120.71|120.11|120.31|119.71|391
1710045000000|2024-03-10 04:30:00|120.71|120.11|120.37|119.77|120.75|120.15|120.23|119.63|326
1710045300000|2024-03-10 04:35:00|120.36|119.76|120.23|119.63|120.37|119.77|120.18|119.58|257
1710045600000|2024-03-10 04:40:00|120.24|119.64|120.02|119.42|120.25|119.65|119.99|119.39|270
1710045900000|2024-03-10 04:45:00|120.03|119.43|120.02|119.42|120.07|119.47|119.92|119.32|221
1710046200000|2024-03-10 04:50:00|120.06|119.46|120|119.4|120.07|119.47|119.85|119.25|215
1710046500000|2024-03-10 04:55:00|119.99|119.39|119.79|119.19|120|119.4|119.78|119.18|132
1710046800000|2024-03-10 05:00:00|119.78|119.18|119.72|119.12|119.86|119.26|119.72|119.12|173
1710047100000|2024-03-10 05:05:00|119.71|119.11|119.73|119.13|119.75|119.15|119.67|119.07|85
1710047400000|2024-03-10 05:10:00|119.74|119.14|119.69|119.09|119.75|119.15|119.6|119|129
1710047700000|2024-03-10 05:15:00|119.7|119.1|119.86|119.26|119.86|119.26|119.6|119|301
1710048000000|2024-03-10 05:20:00|119.87|119.27|119.78|119.18|119.92|119.32|119.73|119.13|236
1710048300000|2024-03-10 05:25:00|119.77|119.17|119.93|119.33|119.96|119.36|119.73|119.13|126
1710048600000|2024-03-10 05:30:00|119.92|119.32|119.76|119.16|119.97|119.37|119.7|119.1|236
1710048900000|2024-03-10 05:35:00|119.75|119.15|119.59|118.99|119.82|119.22|119.55|118.95|223
1710049200000|2024-03-10 05:40:00|119.6|119|119.57|118.97|119.74|119.14|119.52|118.92|288
1710049500000|2024-03-10 05:45:00|119.59|118.99|119.14|118.54|119.62|119.02|119.13|118.53|237
1710049800000|2024-03-10 05:50:00|119.15|118.55|118.91|118.31|119.16|118.56|118.9|118.3|223
1710050100000|2024-03-10 05:55:00|118.93|118.33|118.99|118.39|119.04|118.44|118.9|118.3|220
1710050400000|2024-03-10 06:00:00|119|118.4|119.33|118.73|119.42|118.82|118.99|118.39|294
1710050700000|2024-03-10 06:05:00|119.32|118.72|119.33|118.73|119.38|118.78|119.23|118.63|268
1710051000000|2024-03-10 06:10:00|119.32|118.72|119.36|118.76|119.44|118.84|119.29|118.69|281
1710051300000|2024-03-10 06:15:00|119.35|118.75|119.4|118.8|119.51|118.91|119.33|118.73|181
1710051600000|2024-03-10 06:20:00|119.39|118.79|119.44|118.84|119.47|118.87|119.32|118.72|270
1710051900000|2024-03-10 06:25:00|119.43|118.83|119.47|118.87|119.56|118.96|119.43|118.83|203
1710052200000|2024-03-10 06:30:00|119.49|118.89|119.71|119.11|119.87|119.27|119.47|118.87|256
1710052500000|2024-03-10 06:35:00|119.7|119.1|120.07|119.47|120.08|119.48|119.7|119.1|196
1710052800000|2024-03-10 06:40:00|120.08|119.48|119.98|119.38|120.08|119.48|119.9|119.3|272
1710053100000|2024-03-10 06:45:00|119.97|119.37|119.99|119.39|120.07|119.47|119.9|119.3|288
1710053400000|2024-03-10 06:50:00|119.98|119.38|119.98|119.38|120.02|119.42|119.92|119.32|261
1710053700000|2024-03-10 06:55:00|119.97|119.37|119.82|119.22|120|119.4|119.75|119.15|174
1710054000000|2024-03-10 07:00:00|119.81|119.21|119.73|119.13|119.92|119.32|119.72|119.12|214
1710054300000|2024-03-10 07:05:00|119.72|119.12|119.5|118.9|119.92|119.32|119.48|118.88|246
1710054600000|2024-03-10 07:10:00|119.51|118.91|119.57|118.97|119.72|119.12|119.43|118.83|186
1710054900000|2024-03-10 07:15:00|119.58|118.98|119.84|119.24|119.89|119.29|119.5|118.9|174
1710055200000|2024-03-10 07:20:00|119.82|119.22|119.82|119.22|119.92|119.32|119.8|119.2|210
1710055500000|2024-03-10 07:25:00|119.83|119.23|119.82|119.22|119.86|119.26|119.58|118.98|243
1710055800000|2024-03-10 07:30:00|119.81|119.21|119.7|119.1|119.81|119.21|119.53|118.93|217
1710056100000|2024-03-10 07:35:00|119.71|119.11|119.94|119.34|119.94|119.34|119.69|119.09|229
1710056400000|2024-03-10 07:40:00|119.95|119.35|120|119.4|120.05|119.45|119.8|119.2|269
1710056700000|2024-03-10 07:45:00|119.99|119.39|120.01|119.41|120.03|119.43|119.84|119.24|169
1710057000000|2024-03-10 07:50:00|120.03|119.43|120.08|119.48|120.14|119.54|119.99|119.39|193
1710057300000|2024-03-10 07:55:00|120.07|119.47|119.99|119.39|120.07|119.47|119.82|119.22|251
1710057600000|2024-03-10 08:00:00|120.01|119.41|120.29|119.69|120.32|119.72|120|119.4|240
1710057900000|2024-03-10 08:05:00|120.3|119.7|120.42|119.82|120.52|119.92|120.23|119.63|227
1710058200000|2024-03-10 08:10:00|120.41|119.81|120.52|119.92|120.54|119.94|120.29|119.69|230
1710058500000|2024-03-10 08:15:00|120.51|119.91|120.5|119.9|120.55|119.95|120.18|119.58|293
1710058800000|2024-03-10 08:20:00|120.51|119.91|120.54|119.94|120.69|120.09|120.48|119.88|299
1710059100000|2024-03-10 08:25:00|120.53|119.93|120.31|119.71|120.53|119.93|120.28|119.68|238
1710059400000|2024-03-10 08:30:00|120.3|119.7|120.54|119.94|120.66|120.06|120.3|119.7|194
1710059700000|2024-03-10 08:35:00|120.53|119.93|120.56|119.96|120.66|120.06|120.38|119.78|288
1710060000000|2024-03-10 08:40:00|120.57|119.97|120.87|120.27|120.87|120.27|120.56|119.96|178
1710060300000|2024-03-10 08:45:00|120.85|120.25|120.69|120.09|120.91|120.31|120.59|119.99|239
1710060600000|2024-03-10 08:50:00|120.67|120.07|120.54|119.94|120.75|120.15|120.46|119.86|232
1710060900000|2024-03-10 08:55:00|120.53|119.93|120.18|119.58|120.64|120.04|120.09|119.49|387
1710061200000|2024-03-10 09:00:00|120.17|119.57|120.2|119.6|120.25|119.65|120.15|119.55|144
1710061500000|2024-03-10 09:05:00|120.21|119.61|120.33|119.73|120.36|119.76|120.16|119.56|176
1710061800000|2024-03-10 09:10:00|120.34|119.74|120.63|120.03|120.63|120.03|120.34|119.74|174
1710062100000|2024-03-10 09:15:00|120.66|120.06|119.95|119.35|120.69|120.09|119.61|119.01|405
1710062400000|2024-03-10 09:20:00|119.96|119.36|119.35|118.75|120|119.4|119.1|118.5|535
1710062700000|2024-03-10 09:25:00|119.37|118.77|119.17|118.57|119.47|118.87|119.1|118.5|353
1710063000000|2024-03-10 09:30:00|119.19|118.59|118.6|118|119.26|118.66|117.97|117.37|592
1710063300000|2024-03-10 09:35:00|118.61|118.01|118.54|117.94|118.85|118.25|118.32|117.72|347
1710063600000|2024-03-10 09:40:00|118.53|117.93|118.88|118.28|118.93|118.33|118.32|117.72|436
1710063900000|2024-03-10 09:45:00|118.89|118.29|118.44|117.84|119.21|118.61|118.29|117.69|445
1710064200000|2024-03-10 09:50:00|118.41|117.81|118.15|117.55|118.56|117.96|118.09|117.49|468
1710064500000|2024-03-10 09:55:00|118.16|117.56|118.01|117.41|118.26|117.66|117.72|117.12|413
1710064800000|2024-03-10 10:00:00|118.02|117.42|118.29|117.69|118.38|117.78|117.83|117.23|276
1710065100000|2024-03-10 10:05:00|118.28|117.68|118.29|117.69|118.34|117.74|118.12|117.52|298
1710065400000|2024-03-10 10:10:00|118.28|117.68|118.28|117.68|118.57|117.97|118.2|117.6|272
1710065700000|2024-03-10 10:15:00|118.29|117.69|118.42|117.82|118.45|117.85|118.22|117.62|329
1710066000000|2024-03-10 10:20:00|118.4|117.8|118.41|117.81|118.46|117.86|118.2|117.6|259
1710066300000|2024-03-10 10:25:00|118.4|117.8|118.14|117.54|118.44|117.84|118.12|117.52|288
1710066600000|2024-03-10 10:30:00|118.13|117.53|118.43|117.83|118.48|117.88|118.06|117.46|290
1710066900000|2024-03-10 10:35:00|118.44|117.84|118.36|117.76|118.65|118.05|118.36|117.76|224
1710067200000|2024-03-10 10:40:00|118.37|117.77|118.34|117.74|118.5|117.9|118.18|117.58|293
1710067500000|2024-03-10 10:45:00|118.36|117.76|118.57|117.97|118.68|118.08|118.33|117.73|289
1710067800000|2024-03-10 10:50:00|118.55|117.95|118.63|118.03|118.79|118.19|118.55|117.95|232
1710068100000|2024-03-10 10:55:00|118.62|118.02|118.72|118.12|118.73|118.13|118.62|118.02|237
1710068400000|2024-03-10 11:00:00|118.71|118.11|118.76|118.16|118.79|118.19|118.52|117.92|256
1710068700000|2024-03-10 11:05:00|118.75|118.15|118.7|118.1|118.89|118.29|118.69|118.09|222
1710069000000|2024-03-10 11:10:00|118.71|118.11|118.5|117.9|118.74|118.14|118.38|117.78|166
1710069300000|2024-03-10 11:15:00|118.51|117.91|118.16|117.56|118.59|117.99|118.09|117.49|238
1710069600000|2024-03-10 11:20:00|118.17|117.57|118.15|117.55|118.28|117.68|117.93|117.33|258
1710069900000|2024-03-10 11:25:00|118.14|117.54|117.99|117.39|118.23|117.63|117.9|117.3|258
1710070200000|2024-03-10 11:30:00|118.01|117.41|117.6|117|118.14|117.54|117.58|116.98|316
1710070500000|2024-03-10 11:35:00|117.57|116.97|117.54|116.94|117.8|117.2|117.37|116.77|418
1710070800000|2024-03-10 11:40:00|117.55|116.95|117.56|116.96|117.59|116.99|117.41|116.81|304
1710071100000|2024-03-10 11:45:00|117.57|116.97|117.56|116.96|117.66|117.06|117.37|116.77|372
1710071400000|2024-03-10 11:50:00|117.55|116.95|117.66|117.06|117.68|117.08|117.37|116.77|313
1710071700000|2024-03-10 11:55:00|117.69|117.09|117.52|116.92|117.69|117.09|117.42|116.82|260
1710072000000|2024-03-10 12:00:00|117.53|116.93|117.79|117.19|117.8|117.2|117.47|116.87|237
1710072300000|2024-03-10 12:05:00|117.8|117.2|117.82|117.22|117.89|117.29|117.72|117.12|297
1710072600000|2024-03-10 12:10:00|117.83|117.23|117.83|117.23|117.91|117.31|117.78|117.18|256
1710072900000|2024-03-10 12:15:00|117.82|117.22|117.89|117.29|117.94|117.34|117.78|117.18|258
1710073200000|2024-03-10 12:20:00|117.9|117.3|117.95|117.35|118.04|117.44|117.89|117.29|217
1710073500000|2024-03-10 12:25:00|117.92|117.32|117.42|116.82|117.97|117.37|117.37|116.77|321
1710073800000|2024-03-10 12:30:00|117.41|116.81|116.57|115.97|117.44|116.84|116.52|115.92|470
1710074100000|2024-03-10 12:35:00|116.58|115.98|115.99|115.39|116.58|115.98|115.52|114.92|608
1710074400000|2024-03-10 12:40:00|115.98|115.38|116.16|115.56|116.26|115.66|115.88|115.28|470
1710074700000|2024-03-10 12:45:00|116.19|115.59|116.37|115.77|116.45|115.85|116.09|115.49|404
1710075000000|2024-03-10 12:50:00|116.38|115.78|116.2|115.6|116.55|115.95|116.17|115.57|339
1710075300000|2024-03-10 12:55:00|116.21|115.61|116.66|116.06|116.75|116.15|116.18|115.58|330
1710075600000|2024-03-10 13:00:00|116.65|116.05|117|116.4|117.08|116.48|116.64|116.04|323
1710075900000|2024-03-10 13:05:00|117.01|116.41|117.06|116.46|117.16|116.56|116.9|116.3|328
1710076200000|2024-03-10 13:10:00|117.07|116.47|117.09|116.49|117.27|116.67|117.06|116.46|203
1710076500000|2024-03-10 13:15:00|117.1|116.5|116.73|116.13|117.12|116.52|116.72|116.12|252
1710076800000|2024-03-10 13:20:00|116.74|116.14|116.31|115.71|116.76|116.16|116.31|115.71|174
1710077100000|2024-03-10 13:25:00|116.32|115.72|116.12|115.52|116.4|115.8|116.04|115.44|303
1710077400000|2024-03-10 13:30:00|116.13|115.53|116.65|116.05|116.65|116.05|116.12|115.52|409
1710077700000|2024-03-10 13:35:00|116.64|116.04|116.61|116.01|116.79|116.19|116.44|115.84|363
1710078000000|2024-03-10 13:40:00|116.62|116.02|116.32|115.72|116.64|116.04|116.28|115.68|329
1710078300000|2024-03-10 13:45:00|116.33|115.73|115.63|115.03|116.34|115.74|115.58|114.98|406
1710078600000|2024-03-10 13:50:00|115.62|115.02|115.56|114.96|115.9|115.3|115.49|114.89|497
1710078900000|2024-03-10 13:55:00|115.57|114.97|115.07|114.47|115.61|115.01|114.53|113.93|653
1710079200000|2024-03-10 14:00:00|115.09|114.49|115.56|114.96|115.58|114.98|115|114.4|457
1710079500000|2024-03-10 14:05:00|115.55|114.95|115.79|115.19|115.79|115.19|115.36|114.76|412
1710079800000|2024-03-10 14:10:00|115.8|115.2|115.16|114.56|115.8|115.2|115.1|114.5|392
1710080100000|2024-03-10 14:15:00|115.14|114.54|115.68|115.08|115.73|115.13|115.12|114.52|415
1710080400000|2024-03-10 14:20:00|115.71|115.11|115.77|115.17|115.85|115.25|115.66|115.06|273
1710080700000|2024-03-10 14:25:00|115.78|115.18|115.5|114.9|115.87|115.27|115.42|114.82|302
1710081000000|2024-03-10 14:30:00|115.52|114.92|115.36|114.76|115.62|115.02|115.01|114.41|485
1710081300000|2024-03-10 14:35:00|115.35|114.75|114.63|114.03|115.42|114.82|114.63|114.03|475
1710081600000|2024-03-10 14:40:00|114.62|114.02|113.72|113.12|114.71|114.11|113.28|112.68|742
1710081900000|2024-03-10 14:45:00|113.74|113.14|115.14|114.54|115.15|114.55|113.56|112.96|576
1710082200000|2024-03-10 14:50:00|115.15|114.55|115.03|114.43|115.15|114.55|114.91|114.31|367
1710082500000|2024-03-10 14:55:00|115.04|114.44|115.23|114.63|115.23|114.63|115|114.4|213
1710082800000|2024-03-10 15:00:00|115.24|114.64|115.43|114.83|115.47|114.87|115.02|114.42|338
1710083100000|2024-03-10 15:05:00|115.42|114.82|115.08|114.48|115.5|114.9|115.04|114.44|323
1710083400000|2024-03-10 15:10:00|115.07|114.47|114.87|114.27|115.11|114.51|114.78|114.18|268
1710083700000|2024-03-10 15:15:00|114.88|114.28|114.65|114.05|115.05|114.45|114.52|113.92|445
1710084000000|2024-03-10 15:20:00|114.66|114.06|114.58|113.98|114.71|114.11|114.47|113.87|344
1710084300000|2024-03-10 15:25:00|114.57|113.97|115.05|114.45|115.06|114.46|114.41|113.81|339
1710084600000|2024-03-10 15:30:00|115.07|114.47|115.02|114.42|115.29|114.69|114.98|114.38|395
1710084900000|2024-03-10 15:35:00|115.01|114.41|114.9|114.3|115.07|114.47|114.78|114.18|312
1710085200000|2024-03-10 15:40:00|114.91|114.31|114.84|114.24|114.91|114.31|114.75|114.15|249
1710085500000|2024-03-10 15:45:00|114.85|114.25|114.38|113.78|114.86|114.26|114.38|113.78|323
1710085800000|2024-03-10 15:50:00|114.39|113.79|113.8|113.2|114.41|113.81|113.47|112.87|415
1710086100000|2024-03-10 15:55:00|113.79|113.19|113.86|113.26|113.99|113.39|113.65|113.05|376
1710086400000|2024-03-10 16:00:00|113.85|113.25|115.29|114.69|115.48|114.88|113.83|113.23|371
1710086700000|2024-03-10 16:05:00|115.27|114.67|115.59|114.99|115.72|115.12|114.9|114.3|538
1710087000000|2024-03-10 16:10:00|115.6|115|115.35|114.75|115.66|115.06|115.09|114.49|426
1710087300000|2024-03-10 16:15:00|115.36|114.76|115.09|114.49|115.66|115.06|115.09|114.49|435
1710087600000|2024-03-10 16:20:00|115.07|114.47|115.4|114.8|115.52|114.92|114.98|114.38|312
1710087900000|2024-03-10 16:25:00|115.39|114.79|115.59|114.99|115.61|115.01|115.37|114.77|189
1710088200000|2024-03-10 16:30:00|115.6|115|115.72|115.12|115.85|115.25|115.48|114.88|226
1710088500000|2024-03-10 16:35:00|115.73|115.13|115.74|115.14|115.75|115.15|115.6|115|108
1710088800000|2024-03-10 16:40:00|115.73|115.13|115.77|115.17|115.78|115.18|115.71|115.11|101
1710089100000|2024-03-10 16:45:00|115.76|115.16|115.55|114.95|115.76|115.16|115.52|114.92|139
1710089400000|2024-03-10 16:50:00|115.56|114.96|115.33|114.73|115.57|114.97|115.32|114.72|101
1710089700000|2024-03-10 16:55:00|115.32|114.72|115.35|114.75|115.38|114.78|115.32|114.72|124
1710090000000|2024-03-10 17:00:00|115.37|114.77|115.72|115.12|115.74|115.14|115.37|114.77|180
1710090300000|2024-03-10 17:05:00|115.73|115.13|115.9|115.3|115.94|115.34|115.59|114.99|246
1710090600000|2024-03-10 17:10:00|115.91|115.31|116.23|115.63|116.25|115.65|115.9|115.3|158
1710090900000|2024-03-10 17:15:00|116.22|115.62|115.63|115.03|116.25|115.65|115.63|115.03|199
1710091200000|2024-03-10 17:20:00|115.65|115.05|115.6|115|115.76|115.16|115.53|114.93|165
1710091500000|2024-03-10 17:25:00|115.59|114.99|115.6|115|115.63|115.03|115.45|114.85|174
1710091800000|2024-03-10 17:30:00|115.59|114.99|115.65|115.05|115.7|115.1|115.43|114.83|216
1710092100000|2024-03-10 17:35:00|115.66|115.06|115.83|115.23|115.91|115.31|115.61|115.01|163
1710092400000|2024-03-10 17:40:00|115.84|115.24|115.61|115.01|115.9|115.3|115.52|114.92|207
1710092700000|2024-03-10 17:45:00|115.62|115.02|115.83|115.23|115.93|115.33|115.61|115.01|334
1710093000000|2024-03-10 17:50:00|115.87|115.27|115.98|115.38|116|115.4|115.85|115.25|272
1710093300000|2024-03-10 17:55:00|115.97|115.37|115.96|115.36|116.09|115.49|115.96|115.36|259
1710093600000|2024-03-10 18:00:00|115.95|115.35|115.7|115.1|116.08|115.48|115.68|115.08|362
1710093900000|2024-03-10 18:05:00|115.69|115.09|115.99|115.39|116.1|115.5|115.65|115.05|191
1710094200000|2024-03-10 18:10:00|116|115.4|116.09|115.49|116.22|115.62|115.99|115.39|245
1710094500000|2024-03-10 18:15:00|116.07|115.47|115.82|115.22|116.09|115.49|115.71|115.11|225
1710094800000|2024-03-10 18:20:00|115.81|115.21|115.43|114.83|115.9|115.3|115.37|114.77|220
1710095100000|2024-03-10 18:25:00|115.42|114.82|115.37|114.77|115.46|114.86|115.34|114.74|128
1710095400000|2024-03-10 18:30:00|115.38|114.78|115.18|114.58|115.39|114.79|115.14|114.54|128
1710095700000|2024-03-10 18:35:00|115.19|114.59|115.16|114.56|115.29|114.69|115.14|114.54|114
1710096000000|2024-03-10 18:40:00|115.18|114.58|115.17|114.57|115.28|114.68|115.12|114.52|155
1710096300000|2024-03-10 18:45:00|115.18|114.58|114.97|114.37|115.32|114.72|114.89|114.29|202
1710096600000|2024-03-10 18:50:00|114.96|114.36|114.83|114.23|114.96|114.36|114.77|114.17|218
1710096900000|2024-03-10 18:55:00|114.84|114.24|114.73|114.13|114.94|114.34|114.68|114.08|243
1710097200000|2024-03-10 19:00:00|114.74|114.14|114.59|113.99|114.81|114.21|114.49|113.89|219
1710097500000|2024-03-10 19:05:00|114.58|113.98|114.84|114.24|114.93|114.33|114.56|113.96|281
1710097800000|2024-03-10 19:10:00|114.87|114.27|114.77|114.17|114.88|114.28|114.65|114.05|240
1710098100000|2024-03-10 19:15:00|114.78|114.18|114.75|114.15|114.95|114.35|114.74|114.14|227
1710098400000|2024-03-10 19:20:00|114.74|114.14|114.64|114.04|114.78|114.18|114.64|114.04|224
1710098700000|2024-03-10 19:25:00|114.65|114.05|114.85|114.25|114.85|114.25|114.64|114.04|159
1710099000000|2024-03-10 19:30:00|114.84|114.24|114.74|114.14|114.85|114.25|114.62|114.02|213
1710099300000|2024-03-10 19:35:00|114.73|114.13|114.93|114.33|115.03|114.43|114.67|114.07|225
1710099600000|2024-03-10 19:40:00|114.92|114.32|114.87|114.27|114.95|114.35|114.82|114.22|220
1710099900000|2024-03-10 19:45:00|114.88|114.28|114.98|114.38|114.99|114.39|114.75|114.15|260
1710100200000|2024-03-10 19:50:00|114.99|114.39|115.19|114.59|115.21|114.61|114.98|114.38|170
1710100500000|2024-03-10 19:55:00|115.2|114.6|115.19|114.59|115.25|114.65|115.1|114.5|170
1710100800000|2024-03-10 20:00:00|115.18|114.58|115.06|114.46|115.21|114.61|115.02|114.42|196
1710101100000|2024-03-10 20:05:00|115.07|114.47|115.31|114.71|115.38|114.78|115.05|114.45|185
1710101400000|2024-03-10 20:10:00|115.3|114.7|115.38|114.78|115.39|114.79|115.21|114.61|178
1710101700000|2024-03-10 20:15:00|115.37|114.77|114.97|114.37|115.38|114.78|114.97|114.37|196
1710102000000|2024-03-10 20:20:00|114.98|114.38|114.8|114.2|114.98|114.38|114.79|114.19|188
1710102300000|2024-03-10 20:25:00|114.79|114.19|114.94|114.34|114.96|114.36|114.79|114.19|170
1710102600000|2024-03-10 20:30:00|114.95|114.35|115.71|114.11|115.77|114.51|114.92|113.98|199
1710102900000|2024-03-10 20:35:00|115.68|114.08|115.82|114.22|115.85|114.25|115.64|114.04|173
1710103200000|2024-03-10 20:40:00|115.83|114.23|115.89|114.29|115.89|114.29|115.78|114.18|181
1710103500000|2024-03-10 20:45:00|115.88|114.28|115.83|114.23|115.92|114.32|115.81|114.21|169
1710103800000|2024-03-10 20:50:00|115.84|114.24|116.08|114.48|116.22|114.62|115.84|114.24|173
1710104100000|2024-03-10 20:55:00|116.07|114.47|116.16|114.56|116.21|114.61|116.06|114.46|178
1710104400000|2024-03-10 21:00:00|116.15|114.55|116.22|114.62|116.22|114.62|116.05|114.45|193
1710104700000|2024-03-10 21:05:00|116.21|114.61|116.18|114.58|116.24|114.64|116.08|114.48|163
1710105000000|2024-03-10 21:10:00|116.17|114.57|116.21|114.61|116.24|114.64|116.06|114.46|125
1710105300000|2024-03-10 21:15:00|116.22|114.62|116.12|114.52|116.22|114.62|116.09|114.49|113
1710105600000|2024-03-10 21:20:00|116.11|114.51|115.88|114.28|116.14|114.54|115.86|114.26|103
1710105900000|2024-03-10 21:25:00|115.89|114.29|115.67|114.07|115.92|114.32|115.6|114|118
1710106200000|2024-03-10 21:30:00|115.66|114.06|115.7|114.1|115.7|114.1|115.38|113.78|159
1710106500000|2024-03-10 21:35:00|115.69|114.09|115.89|114.29|115.9|114.3|115.66|114.06|200
1710106800000|2024-03-10 21:40:00|115.88|114.28|115.45|113.85|115.88|114.28|115.45|113.85|115
1710107100000|2024-03-10 21:45:00|115.44|113.84|114.85|114.25|115.44|114.3|114.85|113.76|23
1710107700000|2024-03-10 21:55:00|115.01|114.41|114.88|114.28|115.16|114.56|114.84|114.24|61
1710108000000|2024-03-10 22:00:00|114.98|114.38|114.59|113.99|114.98|114.38|114.59|113.99|54
1710108300000|2024-03-10 22:05:00|114.58|113.98|114.38|113.78|114.63|114.03|114.35|113.75|69
1710108600000|2024-03-10 22:10:00|114.36|113.76|114.21|113.61|114.37|113.77|114.03|113.43|77
1710108900000|2024-03-10 22:15:00|114.2|113.6|113.41|112.81|114.21|113.61|113.33|112.73|178
1710109200000|2024-03-10 22:20:00|113.43|112.83|114.02|113.42|114.1|113.5|113.43|112.83|154
1710109500000|2024-03-10 22:25:00|114.03|113.43|114|113.4|114.21|113.61|113.75|113.15|154
1710109800000|2024-03-10 22:30:00|114.01|113.41|113.48|112.88|114.05|113.45|113.48|112.88|219
1710110100000|2024-03-10 22:35:00|113.47|112.87|113.87|113.27|113.87|113.27|113.27|112.67|148
1710110400000|2024-03-10 22:40:00|113.82|113.22|112.75|112.15|113.86|113.26|112.74|112.14|301
1710110700000|2024-03-10 22:45:00|112.74|112.14|113.58|112.98|113.63|113.03|112.72|112.12|295
1710111000000|2024-03-10 22:50:00|113.57|112.97|113.04|112.44|113.62|113.02|113.02|112.42|222
1710111300000|2024-03-10 22:55:00|113.05|112.45|112.86|112.26|113.05|112.45|111.89|111.29|488
1710111600000|2024-03-10 23:00:00|112.85|112.25|113.37|112.77|113.48|112.88|112.82|112.22|303
1710111900000|2024-03-10 23:05:00|113.41|112.81|113.61|113.01|113.61|113.01|113.34|112.74|265
1710112200000|2024-03-10 23:10:00|113.62|113.02|113.67|113.07|113.69|113.09|113.55|112.95|59
1710112500000|2024-03-10 23:15:00|113.69|113.09|113.88|113.28|113.88|113.28|113.64|113.04|80
1710112800000|2024-03-10 23:20:00|113.87|113.27|113.94|113.34|113.98|113.38|113.78|113.18|185
1710113100000|2024-03-10 23:25:00|113.93|113.33|114.28|113.68|114.35|113.75|113.91|113.31|156
1710113400000|2024-03-10 23:30:00|114.27|113.67|114.16|113.56|114.27|113.67|114.07|113.47|181
1710113700000|2024-03-10 23:35:00|114.15|113.55|114.23|113.63|114.35|113.75|114.08|113.48|118
1710114000000|2024-03-10 23:40:00|114.21|113.61|114.42|113.82|114.49|113.89|114.2|113.6|92
1710114300000|2024-03-10 23:45:00|114.38|113.78|114.6|114|114.65|114.05|114.32|113.72|143
1710114600000|2024-03-10 23:50:00|114.59|113.99|114.74|114.14|114.8|114.2|114.57|113.97|75
1710114900000|2024-03-10 23:55:00|114.75|114.15|114.74|114.14|114.75|114.15|114.69|114.09|44
1710115200000|2024-03-11 00:00:00|114.73|114.13|114.37|113.77|114.73|114.13|114.29|113.69|218
1710115500000|2024-03-11 00:05:00|114.38|113.78|114.29|113.69|114.53|113.93|114.26|113.66|240
1710115800000|2024-03-11 00:10:00|114.28|113.68|114.46|113.86|114.57|113.97|114.14|113.54|227
1710116100000|2024-03-11 00:15:00|114.45|113.85|114.27|113.67|114.55|113.95|114.08|113.48|214
1710116400000|2024-03-11 00:20:00|114.26|113.66|113.95|113.35|114.32|113.72|113.92|113.32|305
1710116700000|2024-03-11 00:25:00|113.96|113.36|113.68|113.08|114.09|113.49|113.66|113.06|354
1710117000000|2024-03-11 00:30:00|113.69|113.09|113.55|112.95|113.94|113.34|113.44|112.84|311
1710117300000|2024-03-11 00:35:00|113.56|112.96|113.23|112.63|113.61|113.01|113.19|112.59|407
1710117600000|2024-03-11 00:40:00|113.24|112.64|112.32|111.72|113.24|112.64|112.29|111.69|417
1710117900000|2024-03-11 00:45:00|112.31|111.71|112.73|112.13|113.47|112.87|112.31|111.71|421
1710118200000|2024-03-11 00:50:00|112.72|112.12|111.63|111.03|112.84|112.24|109.63|109.03|653
1710118500000|2024-03-11 00:55:00|111.68|111.08|111.72|111.12|111.72|111.12|111.26|110.66|75
1710118800000|2024-03-11 01:00:00|111.83|111.23|111.63|111.03|111.87|111.27|111.11|110.51|465
1710119100000|2024-03-11 01:05:00|111.64|111.04|112.44|111.84|112.66|112.06|111.44|110.84|572
1710119400000|2024-03-11 01:10:00|112.45|111.85|112.54|111.94|112.76|112.16|112.45|111.85|509
1710119700000|2024-03-11 01:15:00|112.55|111.95|112.88|112.28|112.97|112.37|112.33|111.73|534
1710120000000|2024-03-11 01:20:00|112.91|112.31|112.19|111.59|112.96|112.36|111.99|111.39|562
1710120300000|2024-03-11 01:25:00|112.21|111.61|111.45|110.85|112.29|111.69|111.41|110.81|584
1710120600000|2024-03-11 01:30:00|111.47|110.87|111.03|110.43|111.73|111.13|110.91|110.31|645
1710120900000|2024-03-11 01:35:00|111.01|110.41|110.6|110|111.44|110.84|110.46|109.86|609
1710121200000|2024-03-11 01:40:00|110.59|109.99|111.06|110.46|111.16|110.56|110.34|109.74|232
1710121500000|2024-03-11 01:45:00|111.07|110.47|112.39|111.79|112.48|111.88|110.79|110.19|259
1710121800000|2024-03-11 01:50:00|112.37|111.77|112.75|112.15|112.75|112.15|112.3|111.7|146
1710122100000|2024-03-11 01:55:00|112.76|112.16|112.68|112.08|112.76|112.16|112.51|111.91|129
1710122400000|2024-03-11 02:00:00|112.7|112.1|112.71|112.11|113.14|112.54|112.65|112.05|182
1710122700000|2024-03-11 02:05:00|112.7|112.1|112.28|111.68|112.85|112.25|112.09|111.49|294
1710123000000|2024-03-11 02:10:00|112.27|111.67|113.34|112.74|113.34|112.74|112.21|111.61|171
1710123300000|2024-03-11 02:15:00|113.35|112.75|112.81|112.21|113.35|112.75|112.77|112.17|374
1710123600000|2024-03-11 02:20:00|112.8|112.2|112.82|112.22|112.93|112.33|112.62|112.02|293
1710123900000|2024-03-11 02:25:00|112.81|112.21|113.16|112.56|113.22|112.62|112.72|112.12|241
1710124200000|2024-03-11 02:30:00|113.15|112.55|113.42|112.82|113.45|112.85|113.09|112.49|262
1710124500000|2024-03-11 02:35:00|113.43|112.83|112.71|112.11|113.5|112.9|112.68|112.08|180
1710124800000|2024-03-11 02:40:00|112.73|112.13|112.73|112.13|112.83|112.23|112.64|112.04|165
1710125100000|2024-03-11 02:45:00|112.75|112.15|113.12|112.52|113.2|112.6|112.72|112.12|183
1710125400000|2024-03-11 02:50:00|113.15|112.55|113.41|112.81|113.46|112.86|113.15|112.55|211
1710125700000|2024-03-11 02:55:00|113.4|112.8|113.25|112.65|113.42|112.82|113.09|112.49|184
1710126000000|2024-03-11 03:00:00|113.21|112.61|113.41|112.81|113.49|112.89|113.08|112.48|210
1710126300000|2024-03-11 03:05:00|113.42|112.82|113.66|113.06|113.66|113.06|113.24|112.64|166
1710126600000|2024-03-11 03:10:00|113.67|113.07|113.75|113.15|113.75|113.15|113.64|113.04|48
1710126900000|2024-03-11 03:15:00|114.07|113.47|114.52|113.92|114.52|113.92|114.03|113.43|84
1710127200000|2024-03-11 03:20:00|114.5|113.9|114.32|113.72|114.5|113.9|114.23|113.63|111
1710127500000|2024-03-11 03:25:00|114.3|113.7|114.32|113.72|114.48|113.88|114.21|113.61|82
1710127800000|2024-03-11 03:30:00|114.35|113.75|114.06|113.46|114.4|113.8|114.03|113.43|135
1710128100000|2024-03-11 03:35:00|114.05|113.45|114.02|113.42|114.09|113.49|113.89|113.29|109
1710128400000|2024-03-11 03:40:00|114.03|113.43|114.27|113.67|114.3|113.7|114.03|113.43|107
1710128700000|2024-03-11 03:45:00|114.26|113.66|114.32|113.72|114.33|113.73|113.98|113.38|123
1710129000000|2024-03-11 03:50:00|114.33|113.73|114.63|114.03|114.7|114.1|114.33|113.73|68
1710129300000|2024-03-11 03:55:00|114.64|114.04|114.83|114.23|114.87|114.27|114.59|113.99|102
1710129600000|2024-03-11 04:00:00|114.84|114.24|114.85|114.25|114.89|114.29|114.7|114.1|122
1710129900000|2024-03-11 04:05:00|114.89|114.29|114.87|114.27|115.04|114.44|114.7|114.1|86
1710130200000|2024-03-11 04:10:00|114.85|114.25|114.84|114.24|114.95|114.35|114.7|114.1|81
1710130500000|2024-03-11 04:15:00|114.83|114.23|114.65|114.05|114.86|114.26|114.6|114|136
1710130800000|2024-03-11 04:20:00|114.68|114.08|115.08|114.48|115.11|114.51|114.67|114.07|93
1710131100000|2024-03-11 04:25:00|115.07|114.47|115.1|114.5|115.18|114.58|115|114.4|94
1710131400000|2024-03-11 04:30:00|115.11|114.51|115.35|114.75|115.61|115.01|115.11|114.51|200
1710131700000|2024-03-11 04:35:00|115.38|114.78|115.47|114.87|115.6|115|115.29|114.69|258
1710132000000|2024-03-11 04:40:00|115.46|114.86|115.66|115.06|115.66|115.06|115.31|114.71|167
1710132300000|2024-03-11 04:45:00|115.69|115.09|115.5|114.9|115.71|115.11|115.35|114.75|190
1710132600000|2024-03-11 04:50:00|115.49|114.89|115.75|115.15|115.92|115.32|115.37|114.77|236
1710132900000|2024-03-11 04:55:00|115.76|115.16|116.02|115.42|116.06|115.46|115.7|115.1|163
1710133200000|2024-03-11 05:00:00|116.01|115.41|116.7|116.1|116.7|116.1|116|115.4|93
1710133500000|2024-03-11 05:05:00|116.72|116.12|116.73|116.13|116.75|116.15|116.59|115.99|141
1710133800000|2024-03-11 05:10:00|116.72|116.12|116.4|115.8|116.74|116.14|116.38|115.78|117
1710134100000|2024-03-11 05:15:00|116.39|115.79|116.2|115.6|116.59|115.99|116.16|115.56|158
1710134400000|2024-03-11 05:20:00|116.21|115.61|116.21|115.61|116.24|115.64|115.85|115.25|157
1710134700000|2024-03-11 05:25:00|116.2|115.6|116.61|116.01|116.61|116.01|116.15|115.55|79
1710135000000|2024-03-11 05:30:00|116.6|116|116.45|115.85|116.65|116.05|116.36|115.76|201
1710135300000|2024-03-11 05:35:00|116.46|115.86|116.07|115.47|116.46|115.86|116.07|115.47|169
1710135600000|2024-03-11 05:40:00|116.08|115.48|116.36|115.76|116.37|115.77|116.08|115.48|51
1710135900000|2024-03-11 05:45:00|116.32|115.72|116.12|115.52|116.32|115.72|116.07|115.47|269
1710136200000|2024-03-11 05:50:00|116.11|115.51|115.84|115.24|116.11|115.51|115.78|115.18|224
1710136500000|2024-03-11 05:55:00|115.83|115.23|115.83|115.23|115.84|115.24|115.65|115.05|245
1710136800000|2024-03-11 06:00:00|115.82|115.22|115.39|114.79|115.83|115.23|115.39|114.79|249
1710137100000|2024-03-11 06:05:00|115.4|114.8|115.26|114.66|115.73|115.13|115.22|114.62|296
1710137400000|2024-03-11 06:10:00|115.25|114.65|115.09|114.49|115.44|114.84|115.09|114.49|181
1710137700000|2024-03-11 06:15:00|115.08|114.48|115.79|115.19|115.79|115.19|115.03|114.43|277
1710138000000|2024-03-11 06:20:00|115.78|115.18|115.8|115.2|115.85|115.25|115.64|115.04|90
1710138300000|2024-03-11 06:25:00|115.79|115.19|115.69|115.09|115.84|115.24|115.63|115.03|166
1710138600000|2024-03-11 06:30:00|115.68|115.08|115.41|114.81|115.7|115.1|115.33|114.73|206
1710138900000|2024-03-11 06:35:00|115.44|114.84|115.38|114.78|115.5|114.9|115.21|114.61|81
1710139200000|2024-03-11 06:40:00|115.39|114.79|115.34|114.74|115.52|114.92|115.25|114.65|179
1710139500000|2024-03-11 06:45:00|115.35|114.75|115.63|115.03|115.67|115.07|115.29|114.69|138
1710139800000|2024-03-11 06:50:00|115.64|115.04|116.12|115.52|116.13|115.53|115.64|115.04|232
1710140100000|2024-03-11 06:55:00|116.13|115.53|116.7|116.1|116.72|116.12|116.05|115.45|298
1710140400000|2024-03-11 07:00:00|116.71|116.11|117.16|116.56|117.28|116.68|116.62|116.02|333
1710140700000|2024-03-11 07:05:00|117.17|116.57|117.09|116.49|117.34|116.74|117|116.4|289
1710141000000|2024-03-11 07:10:00|117.1|116.5|117.21|116.61|117.29|116.69|116.67|116.07|369
1710141300000|2024-03-11 07:15:00|117.2|116.6|116.61|116.01|117.22|116.62|116.49|115.89|466
1710141600000|2024-03-11 07:20:00|116.63|116.03|117|116.4|117.13|116.53|116.41|115.81|342
1710141900000|2024-03-11 07:25:00|117.01|116.41|117.67|117.07|117.67|117.07|116.82|116.22|371
1710142200000|2024-03-11 07:30:00|117.66|117.06|117.76|117.16|118.11|117.51|117.59|116.99|311
1710142500000|2024-03-11 07:35:00|117.78|117.18|118|117.4|118.03|117.43|117.45|116.85|416
1710142800000|2024-03-11 07:40:00|118.05|117.45|117.8|117.2|118.7|118.1|117.51|116.91|599
1710143100000|2024-03-11 07:45:00|117.78|117.18|118.15|117.55|118.76|118.16|117.72|117.12|596
1710143400000|2024-03-11 07:50:00|118.14|117.54|118.37|117.77|118.37|117.77|117.84|117.24|496
1710143700000|2024-03-11 07:55:00|118.36|117.76|117.92|117.32|118.43|117.83|117.83|117.23|485
1710144000000|2024-03-11 08:00:00|117.93|117.33|117.81|117.21|118.18|117.58|117.62|117.02|423
1710144300000|2024-03-11 08:05:00|117.78|117.18|118.14|117.54|118.27|117.67|117.66|117.06|381
1710144600000|2024-03-11 08:10:00|118.13|117.53|118|117.4|118.34|117.74|117.82|117.22|400
1710144900000|2024-03-11 08:15:00|117.99|117.39|118.66|118.06|118.67|118.07|117.98|117.38|301
1710145200000|2024-03-11 08:20:00|118.65|118.05|118.81|118.21|118.9|118.3|118.59|117.99|254
1710145500000|2024-03-11 08:25:00|118.79|118.19|118.86|118.26|118.96|118.36|118.71|118.11|109
1710145800000|2024-03-11 08:30:00|118.87|118.27|118.54|117.94|118.95|118.35|118.31|117.71|182
1710146100000|2024-03-11 08:35:00|118.53|117.93|118.68|118.08|118.71|118.11|118.51|117.91|165
1710146400000|2024-03-11 08:40:00|118.67|118.07|118.61|118.01|118.82|118.22|118.41|117.81|145
1710146700000|2024-03-11 08:45:00|118.66|118.06|118.51|117.91|119.04|118.44|118.36|117.76|259
1710147000000|2024-03-11 08:50:00|118.54|117.94|118.6|118|118.79|118.19|118.46|117.86|265
1710147300000|2024-03-11 08:55:00|118.61|118.01|118.37|117.77|118.64|118.04|118.23|117.63|261
1710147600000|2024-03-11 09:00:00|118.36|117.76|118.29|117.69|118.44|117.84|118.2|117.6|260
1710147900000|2024-03-11 09:05:00|118.31|117.71|118.56|117.96|118.58|117.98|118.19|117.59|233
1710148200000|2024-03-11 09:10:00|118.55|117.95|118.9|118.3|118.9|118.3|118.55|117.95|203
1710148500000|2024-03-11 09:15:00|118.89|118.29|118.56|117.96|118.9|118.3|118.39|117.79|281
1710148800000|2024-03-11 09:20:00|118.6|118|118.55|117.95|118.64|118.04|118.35|117.75|217
1710149100000|2024-03-11 09:25:00|118.56|117.96|118.6|118|118.61|118.01|118.47|117.87|89
1710149400000|2024-03-11 09:30:00|118.59|117.99|118.83|118.23|118.84|118.24|118.55|117.95|199
1710149700000|2024-03-11 09:35:00|118.82|118.22|119.08|118.48|119.08|118.48|118.8|118.2|198
1710150000000|2024-03-11 09:40:00|119.14|118.54|119.3|118.7|119.42|118.82|119.14|118.54|49
1710150300000|2024-03-11 09:45:00|119.31|118.71|119.32|118.72|119.61|119.01|119.27|118.67|341
1710150600000|2024-03-11 09:50:00|119.33|118.73|119.16|118.56|119.34|118.74|119.12|118.52|290
1710150900000|2024-03-11 09:55:00|119.15|118.55|119.61|119.01|119.67|119.07|119.11|118.51|278
1710151200000|2024-03-11 10:00:00|119.6|119|119.67|119.07|119.8|119.2|119.43|118.83|341
1710151500000|2024-03-11 10:05:00|119.66|119.06|119.57|118.97|119.67|119.07|119.45|118.85|370
1710151800000|2024-03-11 10:10:00|119.56|118.96|119.79|119.19|119.9|119.3|119.56|118.96|105
1710152100000|2024-03-11 10:15:00|119.77|119.17|119.98|119.38|120.15|119.55|119.66|119.06|509
1710152400000|2024-03-11 10:20:00|119.97|119.37|119.75|119.15|119.98|119.38|119.73|119.13|240
1710152700000|2024-03-11 10:25:00|119.77|119.17|119.65|119.05|119.79|119.19|119.57|118.97|235
1710153000000|2024-03-11 10:30:00|119.6|119|119.6|119|119.62|119.02|119.52|118.92|59
1710153300000|2024-03-11 10:35:00|119.59|118.99|119.8|119.2|119.81|119.21|119.49|118.89|322
1710153600000|2024-03-11 10:40:00|119.79|119.19|119.43|118.83|119.85|119.25|119.35|118.75|364
1710153900000|2024-03-11 10:45:00|119.39|118.79|119.57|118.97|119.59|118.99|119.37|118.77|28
1710154200000|2024-03-11 10:50:00|119.58|118.98|119.55|118.95|119.61|119.01|119.55|118.95|9
1710154500000|2024-03-11 10:55:00|119.27|118.67|119.21|118.61|119.34|118.74|119.02|118.42|64
1710154800000|2024-03-11 11:00:00|119.23|118.63|119.31|118.71|119.46|118.86|119.21|118.61|95
1710155100000|2024-03-11 11:05:00|119.3|118.7|119.3|118.7|119.35|118.75|119.01|118.41|86
1710155400000|2024-03-11 11:10:00|119.31|118.71|119.3|118.7|119.43|118.83|119.17|118.57|54
1710155700000|2024-03-11 11:15:00|119.32|118.72|119.11|118.51|119.32|118.72|119.1|118.5|104
1710156000000|2024-03-11 11:20:00|119.33|118.73|119.38|118.78|119.44|118.84|119.31|118.71|119
1710156300000|2024-03-11 11:25:00|119.4|118.8|119.01|118.41|119.4|118.8|118.97|118.37|176
1710156600000|2024-03-11 11:30:00|119|118.4|119.01|118.41|119.08|118.48|118.61|118.01|241
1710156900000|2024-03-11 11:35:00|119.02|118.42|119.24|118.64|119.25|118.65|118.76|118.16|199
1710157200000|2024-03-11 11:40:00|119.25|118.65|119.26|118.66|119.33|118.73|119.16|118.56|68
1710157500000|2024-03-11 11:45:00|119.35|118.75|119.48|118.88|119.59|118.99|119.29|118.69|71
1710157800000|2024-03-11 11:50:00|119.47|118.87|118.85|118.25|119.47|118.87|118.82|118.22|167
1710158100000|2024-03-11 11:55:00|118.86|118.26|118.58|117.98|118.93|118.33|118.06|117.46|347
1710158400000|2024-03-11 12:00:00|118.57|117.97|118.74|118.14|118.81|118.21|118.12|117.52|285
1710158700000|2024-03-11 12:05:00|118.73|118.13|118.68|118.08|118.84|118.24|118.54|117.94|121
1710159000000|2024-03-11 12:10:00|118.69|118.09|118.64|118.04|118.7|118.1|118.54|117.94|88
1710159300000|2024-03-11 12:15:00|118.63|118.03|118.66|118.06|118.66|118.06|118.11|117.51|138
1710159600000|2024-03-11 12:20:00|118.65|118.05|118.61|118.01|118.7|118.1|118.45|117.85|219
1710159900000|2024-03-11 12:25:00|118.6|118|118.64|118.04|118.76|118.16|118.6|118|149
1710160200000|2024-03-11 12:30:00|118.63|118.03|118.7|118.1|118.76|118.16|118.63|118.03|196
1710160500000|2024-03-11 12:35:00|118.71|118.11|118.8|118.2|118.83|118.23|118.61|118.01|207
1710160800000|2024-03-11 12:40:00|118.81|118.21|118.74|118.14|118.86|118.26|118.61|118.01|290
1710161100000|2024-03-11 12:45:00|118.75|118.15|118.71|118.11|118.91|118.31|118.67|118.07|345
1710161400000|2024-03-11 12:50:00|118.72|118.12|119.14|118.54|119.14|118.54|118.72|118.12|362
1710161700000|2024-03-11 12:55:00|119.21|118.61|119.13|118.53|119.29|118.69|119.02|118.42|216
1710162000000|2024-03-11 13:00:00|119.14|118.54|118.75|118.15|119.15|118.55|118.74|118.14|210
1710162300000|2024-03-11 13:05:00|118.76|118.16|118.72|118.12|118.84|118.24|118.55|117.95|199
1710162600000|2024-03-11 13:10:00|118.74|118.14|118.7|118.1|118.74|118.14|118.56|117.96|58
1710162900000|2024-03-11 13:15:00|118.63|118.03|118.63|118.03|118.68|118.08|118.52|117.92|84
1710163200000|2024-03-11 13:20:00|118.61|118.01|119.07|118.47|119.18|118.58|118.51|117.91|167
1710163500000|2024-03-11 13:25:00|119.06|118.46|118.76|118.16|119.06|118.46|118.56|117.96|138
1710163800000|2024-03-11 13:30:00|118.77|118.17|118.38|117.78|118.86|118.26|118.35|117.75|193
1710164100000|2024-03-11 13:35:00|118.42|117.82|118.29|117.69|118.49|117.89|118.27|117.67|121
1710164400000|2024-03-11 13:40:00|118.3|117.7|118.46|117.86|118.46|117.86|118.12|117.52|144
1710164700000|2024-03-11 13:45:00|118.45|117.85|117.76|117.16|118.45|117.85|117.49|116.89|256
1710165000000|2024-03-11 13:50:00|117.75|117.15|117.23|116.63|117.77|117.17|116.96|116.36|301
1710165300000|2024-03-11 13:55:00|117.24|116.64|117.46|116.86|117.5|116.9|117.2|116.6|134
1710165600000|2024-03-11 14:00:00|117.49|116.89|118.71|118.11|118.71|118.11|117.49|116.89|214
1710165900000|2024-03-11 14:05:00|118.73|118.13|120.2|119.6|120.66|120.06|118.73|118.13|244
1710166200000|2024-03-11 14:10:00|120.19|119.59|119.19|118.59|120.2|119.6|119.19|118.59|220
1710166500000|2024-03-11 14:15:00|119.18|118.58|119.95|119.35|119.95|119.35|119.16|118.56|71
1710166800000|2024-03-11 14:20:00|119.94|119.34|119.73|119.13|120.38|119.78|119.58|118.98|163
1710167100000|2024-03-11 14:25:00|119.7|119.1|119.87|119.27|119.88|119.28|119.39|118.79|119
1710167400000|2024-03-11 14:30:00|119.86|119.26|119.26|118.66|119.86|119.26|119.26|118.66|185
1710167700000|2024-03-11 14:35:00|119.27|118.67|118.91|118.31|119.35|118.75|118.64|118.04|236
1710168000000|2024-03-11 14:40:00|118.88|118.28|118.78|118.18|118.94|118.34|118.58|117.98|283
1710168300000|2024-03-11 14:45:00|118.79|118.19|119.32|118.72|119.33|118.73|118.73|118.13|295
1710168600000|2024-03-11 14:50:00|119.31|118.71|119.59|118.99|119.59|118.99|119.18|118.58|250
1710168900000|2024-03-11 14:55:00|119.61|119.01|119.12|118.52|119.64|119.04|119.11|118.51|185
1710169200000|2024-03-11 15:00:00|119.15|118.55|119.02|118.42|119.27|118.67|118.97|118.37|259
1710169500000|2024-03-11 15:05:00|119.01|118.41|118.97|118.37|119.18|118.58|118.8|118.2|331
1710170100000|2024-03-11 15:15:00|119.07|118.47|119.02|118.42|119.13|118.53|118.99|118.39|82
1710170400000|2024-03-11 15:20:00|119.01|118.41|120.07|119.47|120.07|119.47|119.01|118.41|98
1710170700000|2024-03-11 15:25:00|120.06|119.46|120.18|119.58|120.18|119.58|119.92|119.32|34
1710171000000|2024-03-11 15:30:00|120.2|119.6|120.33|119.73|120.39|119.79|120.12|119.52|13
1710171300000|2024-03-11 15:35:00|120.21|119.61|120.1|119.5|120.22|119.62|120.1|119.5|20
1710171600000|2024-03-11 15:40:00|120.11|119.51|120.1|119.5|120.13|119.53|119.76|119.16|63
1710171900000|2024-03-11 15:45:00|120.09|119.49|120.7|120.1|120.7|120.1|119.8|119.2|191
1710172200000|2024-03-11 15:50:00|120.71|120.11|121.18|120.58|121.29|120.69|120.71|120.11|439
1710172500000|2024-03-11 15:55:00|121.16|120.56|121.3|120.7|122.12|121.52|120.59|119.99|551
1710172800000|2024-03-11 16:00:00|121.32|120.72|120.38|119.78|121.44|120.84|119.96|119.36|626
1710173100000|2024-03-11 16:05:00|120.42|119.82|120.91|120.31|121.39|120.79|120.42|119.82|593
1710173400000|2024-03-11 16:10:00|120.9|120.3|120.42|119.82|120.96|120.36|119.88|119.28|488
1710173700000|2024-03-11 16:15:00|120.44|119.84|120.44|119.84|120.8|120.2|120.35|119.75|320
1710174300000|2024-03-11 16:25:00|120.49|119.89|121.09|120.49|121.09|120.49|120.49|119.89|350
1710174600000|2024-03-11 16:30:00|121.12|120.52|123.32|122.72|123.39|122.79|120.93|120.33|377
1710174900000|2024-03-11 16:35:00|123.27|122.67|123.07|122.47|123.46|122.86|122.12|121.52|603
1710175200000|2024-03-11 16:40:00|123.12|122.52|126.17|125.57|127.25|126.65|123.06|122.46|428
1710175500000|2024-03-11 16:45:00|125.89|125.29|123.42|122.82|125.89|125.29|123.2|122.6|557
1710175800000|2024-03-11 16:50:00|123.47|122.87|122.85|122.25|123.83|123.23|122.63|122.03|428
1710176100000|2024-03-11 16:55:00|122.87|122.27|123.18|122.58|123.53|122.93|122.83|122.23|186
1710176400000|2024-03-11 17:00:00|123.08|122.48|122.59|121.99|123.46|122.86|122.52|121.92|213
1710176700000|2024-03-11 17:05:00|122.48|121.88|122.94|122.34|123.21|122.61|122.14|121.54|318
1710177000000|2024-03-11 17:10:00|122.93|122.33|122.88|122.28|123.12|122.52|122.2|121.6|292
1710177300000|2024-03-11 17:15:00|122.89|122.29|122.11|121.51|122.89|122.29|121.73|121.13|341
1710177600000|2024-03-11 17:20:00|122.12|121.52|121.75|121.15|122.42|121.82|121.71|121.11|256
1710177900000|2024-03-11 17:25:00|121.74|121.14|121.77|121.17|121.95|121.35|121.57|120.97|207
1710178200000|2024-03-11 17:30:00|121.83|121.23|121.51|120.91|122.08|121.48|121.19|120.59|267
1710178500000|2024-03-11 17:35:00|121.6|121|122.17|121.57|122.27|121.67|121.54|120.94|220
1710178800000|2024-03-11 17:40:00|122.18|121.58|122.73|122.13|123.07|122.47|121.96|121.36|292
1710179100000|2024-03-11 17:45:00|122.74|122.14|122.73|122.13|123|122.4|122.55|121.95|260
1710179400000|2024-03-11 17:50:00|122.74|122.14|122.46|121.86|122.79|122.19|122.16|121.56|178
1710179700000|2024-03-11 17:55:00|122.45|121.85|122.5|121.9|122.72|122.12|122.25|121.65|167
1710180000000|2024-03-11 18:00:00|122.49|121.89|122.43|121.83|123.02|122.42|122.43|121.83|207
1710180300000|2024-03-11 18:05:00|122.46|121.86|122.82|122.22|123.09|122.49|122.27|121.67|187
1710180600000|2024-03-11 18:10:00|122.81|122.21|123.37|122.77|123.97|123.37|122.81|122.21|298
1710180900000|2024-03-11 18:15:00|123.41|122.81|124.18|123.58|124.2|123.6|123.23|122.63|409
1710181200000|2024-03-11 18:20:00|124.19|123.59|124.06|123.46|124.44|123.84|123.9|123.3|376
1710181500000|2024-03-11 18:25:00|124.17|123.57|124.24|123.64|124.27|123.67|123.94|123.34|190
1710181800000|2024-03-11 18:30:00|124.25|123.65|123.58|122.98|124.26|123.66|123.58|122.98|239
1710182100000|2024-03-11 18:35:00|123.56|122.96|123.62|123.02|123.94|123.34|123.36|122.76|184
1710182400000|2024-03-11 18:40:00|123.63|123.03|123.69|123.09|123.82|123.22|123.35|122.75|142
1710182700000|2024-03-11 18:45:00|123.68|123.08|123.65|123.05|123.73|123.13|123.42|122.82|238
1710183000000|2024-03-11 18:50:00|123.66|123.06|124.05|123.45|124.08|123.48|123.49|122.89|200
1710183300000|2024-03-11 18:55:00|124.06|123.46|123.57|122.97|124.06|123.46|123.47|122.87|177
1710183600000|2024-03-11 19:00:00|123.56|122.96|123.52|122.92|123.61|123.01|123.46|122.86|121
1710183900000|2024-03-11 19:05:00|123.53|122.93|123.29|122.69|123.78|123.18|123.26|122.66|191
1710184200000|2024-03-11 19:10:00|123.32|122.72|123.17|122.57|123.4|122.8|123.01|122.41|197
1710184500000|2024-03-11 19:15:00|123.22|122.62|123.2|122.6|123.25|122.65|123.02|122.42|147
1710184800000|2024-03-11 19:20:00|123.31|122.71|123.72|123.12|123.75|123.15|123.26|122.66|217
1710185100000|2024-03-11 19:25:00|123.7|123.1|123.91|123.31|123.94|123.34|123.59|122.99|196
1710185400000|2024-03-11 19:30:00|123.92|123.32|123.7|123.1|123.98|123.38|123.66|123.06|87
1710185700000|2024-03-11 19:35:00|123.75|123.15|123.86|123.26|123.94|123.34|123.47|122.87|173
1710186000000|2024-03-11 19:40:00|123.87|123.27|124.1|123.5|124.19|123.59|123.87|123.27|216
1710186300000|2024-03-11 19:45:00|124.09|123.49|124.05|123.45|124.33|123.73|124.01|123.41|201
1710186600000|2024-03-11 19:50:00|124.04|123.44|124.18|123.58|124.18|123.58|123.86|123.26|170
1710186900000|2024-03-11 19:55:00|124.22|123.62|124.21|123.61|124.39|123.79|124.1|123.5|275
1710187200000|2024-03-11 20:00:00|124.2|123.6|124.09|123.49|124.58|123.98|124.03|123.43|185
1710187500000|2024-03-11 20:05:00|124.06|123.46|124.12|123.52|124.34|123.74|123.97|123.37|177
1710187800000|2024-03-11 20:10:00|123.99|123.39|124.23|123.63|124.26|123.66|123.98|123.38|79
1710188100000|2024-03-11 20:15:00|124.28|123.68|124.58|123.98|124.59|123.99|123.98|123.38|211
1710188400000|2024-03-11 20:20:00|124.59|123.99|124.86|124.26|124.93|124.33|124.58|123.98|60
1710188700000|2024-03-11 20:25:00|124.85|124.25|124.94|124.34|124.96|124.36|124.76|124.16|125
1710189000000|2024-03-11 20:30:00|124.97|124.37|125.11|124.51|125.25|124.65|124.92|124.32|224
1710189300000|2024-03-11 20:35:00|125.13|124.53|125.11|124.51|125.33|124.73|125.07|124.47|188
1710189900000|2024-03-11 20:45:00|125.36|124.76|125.7|125.1|125.88|125.28|125.35|124.75|238
1710190200000|2024-03-11 20:50:00|125.65|125.05|125.94|125.34|126.09|125.49|125.55|124.95|191
1710190500000|2024-03-11 20:55:00|125.95|125.35|126.04|125.44|126.17|125.57|125.62|125.02|251
1710190800000|2024-03-11 21:00:00|126.05|125.45|125.92|125.32|126.11|125.51|125.57|124.97|389
1710191100000|2024-03-11 21:05:00|125.94|125.34|125.84|125.24|126.01|125.41|125.58|124.98|341
1710191400000|2024-03-11 21:10:00|125.82|125.22|126.51|125.91|126.54|125.94|125.8|125.2|313
1710191700000|2024-03-11 21:15:00|126.5|125.9|126.11|125.51|126.62|126.02|126.09|125.49|216
1710192000000|2024-03-11 21:20:00|126.12|125.52|125.9|125.3|126.24|125.64|125.81|125.21|154
1710192300000|2024-03-11 21:25:00|125.89|125.29|126.23|125.63|126.34|125.74|125.89|125.29|172
1710192600000|2024-03-11 21:30:00|126.24|125.64|125.74|125.14|126.26|125.66|125.59|124.99|193
1710192900000|2024-03-11 21:35:00|125.73|125.13|125.59|124.99|125.84|125.24|125.59|124.99|137
1710193200000|2024-03-11 21:40:00|125.57|124.97|125.63|125.03|125.65|125.05|125.39|124.79|100
1710193500000|2024-03-11 21:45:00|125.62|125.02|125.52|124.92|125.62|125.02|125.49|124.89|90
1710193800000|2024-03-11 21:50:00|125.51|124.91|125.48|124.88|125.51|124.91|125.15|124.55|128
1710194100000|2024-03-11 21:55:00|125.5|124.9|125.42|124.82|125.73|125.13|125.41|124.81|146
1710194400000|2024-03-11 22:00:00|125.33|124.73|125.31|124.71|125.39|124.79|124.97|124.37|80
1710194700000|2024-03-11 22:05:00|125.33|124.73|125.11|124.51|125.37|124.77|124.97|124.37|99
1710195000000|2024-03-11 22:10:00|125.12|124.52|124.96|124.36|125.25|124.65|124.95|124.35|95
1710195300000|2024-03-11 22:15:00|124.98|124.38|124.95|124.35|125.02|124.42|124.87|124.27|56
1710195600000|2024-03-11 22:20:00|124.96|124.36|124.78|124.18|124.97|124.37|124.71|124.11|20
1710195900000|2024-03-11 22:25:00|124.77|124.17|124.64|124.04|124.77|124.17|124.52|123.92|150
1710196200000|2024-03-11 22:30:00|124.66|124.06|124.18|123.58|124.66|124.06|124.18|123.58|65
1710196500000|2024-03-11 22:35:00|124.17|123.57|124.21|123.61|124.31|123.71|124.02|123.42|186
1710196800000|2024-03-11 22:40:00|124.22|123.62|124.33|123.73|124.4|123.8|124.19|123.59|104
1710197100000|2024-03-11 22:45:00|124.34|123.74|124.54|123.94|124.54|123.94|124.25|123.65|97
1710197400000|2024-03-11 22:50:00|124.55|123.95|124.3|123.7|124.76|124.16|124.29|123.69|195
1710197700000|2024-03-11 22:55:00|124.35|123.75|124.53|123.93|124.62|124.02|124.35|123.75|101
1710198000000|2024-03-11 23:00:00|124.54|123.94|124.06|123.46|124.63|124.03|124.06|123.46|187
1710198300000|2024-03-11 23:05:00|124.08|123.48|124.19|123.59|124.24|123.64|124.06|123.46|141
1710198600000|2024-03-11 23:10:00|124.2|123.6|124.54|123.94|124.56|123.96|124.2|123.6|98
1710198900000|2024-03-11 23:15:00|124.55|123.95|124.02|123.42|124.58|123.98|124|123.4|115
1710199200000|2024-03-11 23:20:00|124.01|123.41|124.24|123.64|124.24|123.64|123.93|123.33|168
1710199500000|2024-03-11 23:25:00|124.27|123.67|124.12|123.52|124.39|123.79|124.03|123.43|96
1710199800000|2024-03-11 23:30:00|124.14|123.54|124.11|123.51|124.28|123.68|124.03|123.43|142
1710200100000|2024-03-11 23:35:00|124.12|123.52|124.18|123.58|124.21|123.61|124|123.4|188
1710200400000|2024-03-11 23:40:00|124.16|123.56|124.11|123.51|124.18|123.58|123.9|123.3|132
1710200700000|2024-03-11 23:45:00|124.08|123.48|123.67|123.07|124.15|123.55|123.65|123.05|154
1710201000000|2024-03-11 23:50:00|123.63|123.03|123.3|122.7|123.74|123.14|123.27|122.67|217
1710201300000|2024-03-11 23:55:00|123.41|122.81|123.69|123.09|123.76|123.16|123.41|122.81|162
1710201600000|2024-03-12 00:00:00|123.72|123.12|123.37|122.77|123.77|123.17|123.24|122.64|305
1710201900000|2024-03-12 00:05:00|123.38|122.78|123.49|122.89|123.73|123.13|123.23|122.63|359
1710202200000|2024-03-12 00:10:00|123.5|122.9|123.48|122.88|123.71|123.11|123.36|122.76|262
1710202500000|2024-03-12 00:15:00|123.61|123.01|124.03|123.43|124.14|123.54|123.61|123.01|61
1710202800000|2024-03-12 00:20:00|124.02|123.42|124.02|123.42|124.12|123.52|123.71|123.11|182
1710203100000|2024-03-12 00:25:00|124|123.4|124.03|123.43|124.18|123.58|123.79|123.19|169
1710203400000|2024-03-12 00:30:00|124.05|123.45|123.87|123.27|124.07|123.47|123.7|123.1|146
1710203700000|2024-03-12 00:35:00|123.86|123.26|123.94|123.34|123.96|123.36|123.79|123.19|68
1710204000000|2024-03-12 00:40:00|123.99|123.39|123.91|123.31|124.21|123.61|123.91|123.31|105
1710204300000|2024-03-12 00:45:00|123.95|123.35|123.41|122.81|123.98|123.38|123.4|122.8|6
1710204600000|2024-03-12 00:50:00|123.4|122.8|123.46|122.86|123.71|123.11|123.33|122.73|239
1710204900000|2024-03-12 00:55:00|123.49|122.89|122.91|122.31|123.5|122.9|122.89|122.29|196
1710205200000|2024-03-12 01:00:00|122.89|122.29|122.58|121.98|123.27|122.67|122.55|121.95|201
1710205500000|2024-03-12 01:05:00|122.56|121.96|122.46|121.86|122.56|121.96|122.18|121.58|281
1710205800000|2024-03-12 01:10:00|122.44|121.84|122.89|122.29|123.03|122.43|122.41|121.81|185
1710206100000|2024-03-12 01:15:00|122.9|122.3|123.47|122.87|123.5|122.9|122.87|122.27|204
1710206400000|2024-03-12 01:20:00|123.46|122.86|123.42|122.82|123.46|122.86|123|122.4|147
1710206700000|2024-03-12 01:25:00|123.41|122.81|123.79|123.19|123.8|123.2|123.36|122.76|44
1710207000000|2024-03-12 01:30:00|123.6|123|123.59|122.99|123.69|123.09|123.24|122.64|180
1710207300000|2024-03-12 01:35:00|123.58|122.98|123.67|123.07|123.71|123.11|123.58|122.98|55
1710207900000|2024-03-12 01:45:00|123.43|122.83|123.04|122.44|123.43|122.83|122.99|122.39|137
1710208200000|2024-03-12 01:50:00|123.06|122.46|123.13|122.53|123.3|122.7|122.98|122.38|112
1710208500000|2024-03-12 01:55:00|123.14|122.54|122.97|122.37|123.15|122.55|122.87|122.27|164
1710208800000|2024-03-12 02:00:00|122.98|122.38|122.93|122.33|123.19|122.59|122.73|122.13|265
1710209100000|2024-03-12 02:05:00|122.9|122.3|123.07|122.47|123.09|122.49|122.74|122.14|75
1710209400000|2024-03-12 02:10:00|123.08|122.48|123.23|122.63|123.28|122.68|123.08|122.48|40
1710209700000|2024-03-12 02:15:00|123.21|122.61|123.15|122.55|123.27|122.67|123.02|122.42|147
1710210000000|2024-03-12 02:20:00|123.14|122.54|123.17|122.57|123.21|122.61|122.92|122.32|132
1710210300000|2024-03-12 02:25:00|123.18|122.58|123.12|122.52|123.2|122.6|123.07|122.47|130
1710210600000|2024-03-12 02:30:00|123.11|122.51|123.19|122.59|123.26|122.66|123.08|122.48|203
1710210900000|2024-03-12 02:35:00|123.18|122.58|123.01|122.41|123.29|122.69|122.94|122.34|185
1710211200000|2024-03-12 02:40:00|123.03|122.43|123.15|122.55|123.19|122.59|123.02|122.42|134
1710211500000|2024-03-12 02:45:00|123.17|122.57|123.3|122.7|123.31|122.71|122.98|122.38|169
1710211800000|2024-03-12 02:50:00|123.29|122.69|123.16|122.56|123.4|122.8|123.07|122.47|154
1710212100000|2024-03-12 02:55:00|123.14|122.54|123.23|122.63|123.3|122.7|123|122.4|118
1710212400000|2024-03-12 03:00:00|123.22|122.62|123.63|123.03|123.63|123.03|123.22|122.62|230
1710212700000|2024-03-12 03:05:00|123.64|123.04|123.41|122.81|123.64|123.04|123.26|122.66|210
1710213000000|2024-03-12 03:10:00|123.44|122.84|123.28|122.68|123.52|122.92|123.26|122.66|196
1710213300000|2024-03-12 03:15:00|123.26|122.66|123.13|122.53|123.27|122.67|122.87|122.27|174
1710213600000|2024-03-12 03:20:00|123.12|122.52|122.39|121.79|123.21|122.61|121.82|121.22|404
1710213900000|2024-03-12 03:25:00|122.38|121.78|122.08|121.48|122.45|121.85|121.94|121.34|388
1710214200000|2024-03-12 03:30:00|122.07|121.47|122.4|121.8|122.51|121.91|122.06|121.46|442
1710214500000|2024-03-12 03:35:00|122.43|121.83|122.37|121.77|122.81|122.21|122.33|121.73|349
1710214800000|2024-03-12 03:40:00|122.38|121.78|121.96|121.36|122.49|121.89|121.81|121.21|300
1710215100000|2024-03-12 03:45:00|121.95|121.35|121.85|121.25|122.36|121.76|121.85|121.25|262
1710215400000|2024-03-12 03:50:00|121.86|121.26|121.4|120.8|122.08|121.48|121.28|120.68|363
1710215700000|2024-03-12 03:55:00|121.39|120.79|121.13|120.53|121.68|121.08|120.91|120.31|367
1710216000000|2024-03-12 04:00:00|121.18|120.58|120.47|119.87|121.55|120.95|120.4|119.8|406
1710216300000|2024-03-12 04:05:00|120.48|119.88|120.61|120.01|120.68|120.08|120.15|119.55|373
1710216600000|2024-03-12 04:10:00|120.6|120|121.22|120.62|121.26|120.66|120.57|119.97|265
1710216900000|2024-03-12 04:15:00|121.21|120.61|121.59|120.99|121.73|121.13|121.17|120.57|234
1710217200000|2024-03-12 04:20:00|121.58|120.98|121.85|121.25|121.95|121.35|121.42|120.82|188
1710217500000|2024-03-12 04:25:00|121.86|121.26|121.97|121.37|122.11|121.51|121.68|121.08|110
1710217800000|2024-03-12 04:30:00|121.96|121.36|121.46|120.86|122.05|121.45|121.36|120.76|44
1710218100000|2024-03-12 04:35:00|121.45|120.85|121.61|121.01|121.63|121.03|121.32|120.72|158
1710218400000|2024-03-12 04:40:00|121.62|121.02|121.89|121.29|121.92|121.32|121.57|120.97|148
1710218700000|2024-03-12 04:45:00|121.88|121.28|122.34|121.74|122.41|121.81|121.88|121.28|168
1710219000000|2024-03-12 04:50:00|122.37|121.77|122.26|121.66|122.55|121.95|122.23|121.63|147
1710219300000|2024-03-12 04:55:00|122.27|121.67|122.39|121.79|122.51|121.91|122.27|121.67|185
1710219600000|2024-03-12 05:00:00|122.44|121.84|122.24|121.64|122.47|121.87|122.11|121.51|213
1710219900000|2024-03-12 05:05:00|122.23|121.63|122.07|121.47|122.24|121.64|121.94|121.34|181
1710220200000|2024-03-12 05:10:00|122.08|121.48|122.12|121.52|122.3|121.7|122.08|121.48|104
1710220500000|2024-03-12 05:15:00|122.11|121.51|121.92|121.32|122.25|121.65|121.9|121.3|78
1710220800000|2024-03-12 05:20:00|121.93|121.33|121.74|121.14|121.94|121.34|121.73|121.13|51
1710221100000|2024-03-12 05:25:00|121.75|121.15|121.75|121.15|121.81|121.21|121.63|121.03|46
1710221400000|2024-03-12 05:30:00|121.77|121.17|121.66|121.06|121.82|121.22|121.48|120.88|79
1710221700000|2024-03-12 05:35:00|121.65|121.05|121.82|121.22|121.84|121.24|121.44|120.84|98
1710222000000|2024-03-12 05:40:00|121.83|121.23|121.98|121.38|122.03|121.43|121.8|121.2|86
1710222300000|2024-03-12 05:45:00|121.97|121.37|121.94|121.34|122.04|121.44|121.85|121.25|129
1710222600000|2024-03-12 05:50:00|121.93|121.33|121.93|121.33|121.97|121.37|121.82|121.22|98
1710223200000|2024-03-12 06:00:00|121.81|121.21|121.36|120.76|121.82|121.22|121.36|120.76|141
1710223500000|2024-03-12 06:05:00|121.35|120.75|121.15|120.55|121.42|120.82|121.15|120.55|204
1710223800000|2024-03-12 06:10:00|121.14|120.54|120.63|120.03|121.19|120.59|120.63|120.03|187
1710224100000|2024-03-12 06:15:00|120.61|120.01|120.68|120.08|120.8|120.2|120.37|119.77|223
1710224400000|2024-03-12 06:20:00|120.72|120.12|120.03|119.43|120.73|120.13|119.96|119.36|240
1710224700000|2024-03-12 06:25:00|120.02|119.42|119.45|118.85|120.16|119.56|119.45|118.85|335
1710225000000|2024-03-12 06:30:00|119.46|118.86|120.08|119.48|120.1|119.5|119.09|118.49|269
1710225300000|2024-03-12 06:35:00|120.1|119.5|119.5|118.9|120.17|119.57|119.4|118.8|318
1710225600000|2024-03-12 06:40:00|119.57|118.97|120.1|119.5|120.11|119.51|119.57|118.97|236
1710225900000|2024-03-12 06:45:00|120.11|119.51|120.72|120.12|120.72|120.12|119.98|119.38|338
1710226200000|2024-03-12 06:50:00|120.73|120.13|121.49|120.89|121.49|120.89|120.7|120.1|384
1710226500000|2024-03-12 06:55:00|121.46|120.86|121.53|120.93|121.73|121.13|121.34|120.74|464
1710226800000|2024-03-12 07:00:00|121.52|120.92|121.33|120.73|121.66|121.06|121.28|120.68|541
1710227100000|2024-03-12 07:05:00|121.34|120.74|121.12|120.52|121.34|120.74|121.08|120.48|389
1710227400000|2024-03-12 07:10:00|121.11|120.51|121.28|120.68|121.28|120.68|121.09|120.49|116
1710227700000|2024-03-12 07:15:00|121.29|120.69|121.19|120.59|121.3|120.7|121.06|120.46|223
1710228000000|2024-03-12 07:20:00|121.2|120.6|121.27|120.67|121.49|120.89|121.19|120.59|249
1710228300000|2024-03-12 07:25:00|121.23|120.63|122.56|121.96|123.16|122.56|120.89|120.29|384
1710228600000|2024-03-12 07:30:00|122.55|121.95|122.2|121.6|122.72|122.12|122.2|121.6|167
1710228900000|2024-03-12 07:35:00|122.21|121.61|121.2|120.6|122.21|121.61|121.12|120.52|292
1710229200000|2024-03-12 07:40:00|121.21|120.61|121.28|120.68|121.29|120.69|121|120.4|228
1710229500000|2024-03-12 07:45:00|121.25|120.65|121.41|120.81|121.44|120.84|121.02|120.42|154
1710229800000|2024-03-12 07:50:00|121.45|120.85|121.7|121.1|121.96|121.36|121.41|120.81|247
1710230100000|2024-03-12 07:55:00|121.71|121.11|121.59|120.99|121.75|121.15|121.51|120.91|261
1710230700000|2024-03-12 08:05:00|120.99|120.39|119.62|119.02|121|120.4|119.56|118.96|355
1710231000000|2024-03-12 08:10:00|119.63|119.03|118.51|117.91|119.93|119.33|118.49|117.89|503
1710231300000|2024-03-12 08:15:00|118.63|118.03|119.85|119.25|119.86|119.26|118.6|118|404
1710231600000|2024-03-12 08:20:00|119.84|119.24|118.85|118.25|119.88|119.28|118.41|117.81|368
1710231900000|2024-03-12 08:25:00|118.86|118.26|118.23|117.63|118.93|118.33|117.6|117|339
1710232200000|2024-03-12 08:30:00|118.22|117.62|118.86|118.26|119.01|118.41|118.22|117.62|264
1710232500000|2024-03-12 08:35:00|118.88|118.28|118.54|117.94|118.92|118.32|118.4|117.8|285
1710232800000|2024-03-12 08:40:00|118.52|117.92|118.36|117.76|118.64|118.04|118.18|117.58|278
1710233100000|2024-03-12 08:45:00|118.37|117.77|118.25|117.65|118.8|118.2|118|117.4|262
1710233400000|2024-03-12 08:50:00|118.24|117.64|118.26|117.66|118.52|117.92|118.21|117.61|208
1710233700000|2024-03-12 08:55:00|118.25|117.65|118.41|117.81|118.42|117.82|118.11|117.51|295
1710234000000|2024-03-12 09:00:00|118.39|117.79|118.62|118.02|118.81|118.21|118.37|117.77|312
1710234300000|2024-03-12 09:05:00|118.63|118.03|118.68|118.08|118.86|118.26|118.61|118.01|319
1710234600000|2024-03-12 09:10:00|118.69|118.09|119.02|118.42|119.02|118.42|118.69|118.09|268
1710234900000|2024-03-12 09:15:00|119.01|118.41|119.43|118.83|119.44|118.84|119.01|118.41|137
1710235200000|2024-03-12 09:20:00|119.42|118.82|119.63|119.03|119.64|119.04|119.31|118.71|189
1710235500000|2024-03-12 09:25:00|119.64|119.04|119.8|119.2|119.93|119.33|119.63|119.03|246
1710235800000|2024-03-12 09:30:00|119.81|119.21|119.81|119.21|119.81|119.21|119.52|118.92|173
1710236100000|2024-03-12 09:35:00|119.8|119.2|119.98|119.38|119.98|119.38|119.71|119.11|137
1710236400000|2024-03-12 09:40:00|119.99|119.39|120.24|119.64|120.29|119.69|119.97|119.37|140
1710236700000|2024-03-12 09:45:00|120.23|119.63|120.14|119.54|120.25|119.65|120.13|119.53|270
1710237000000|2024-03-12 09:50:00|120.15|119.55|119.74|119.14|120.17|119.57|119.62|119.02|196
1710237300000|2024-03-12 09:55:00|119.76|119.16|119.62|119.02|119.78|119.18|119.55|118.95|263
1710237600000|2024-03-12 10:00:00|119.61|119.01|119.78|119.18|119.83|119.23|119.52|118.92|152
1710237900000|2024-03-12 10:05:00|119.81|119.21|119.79|119.19|119.91|119.31|119.77|119.17|90
1710238200000|2024-03-12 10:10:00|119.78|119.18|119.61|119.01|119.78|119.18|119.53|118.93|117
1710238500000|2024-03-12 10:15:00|119.62|119.02|119.57|118.97|119.65|119.05|119.46|118.86|73
1710238800000|2024-03-12 10:20:00|119.56|118.96|119.29|118.69|119.57|118.97|119.13|118.53|89
1710239100000|2024-03-12 10:25:00|119.06|118.46|118.73|118.13|119.06|118.46|118.65|118.05|94
1710239400000|2024-03-12 10:30:00|118.76|118.16|117.82|117.22|119|118.4|117.82|117.22|107
1710239700000|2024-03-12 10:35:00|117.84|117.24|117.86|117.26|118.05|117.45|117.63|117.03|365
1710240000000|2024-03-12 10:40:00|117.9|117.3|118.02|117.42|118.07|117.47|117.7|117.1|155
1710240300000|2024-03-12 10:45:00|118.03|117.43|118.18|117.58|118.22|117.62|117.92|117.32|257
1710240600000|2024-03-12 10:50:00|118.19|117.59|118.15|117.55|118.25|117.65|118.09|117.49|239
1710240900000|2024-03-12 10:55:00|118.16|117.56|118.17|117.57|118.26|117.66|118.05|117.45|102
1710241200000|2024-03-12 11:00:00|118.16|117.56|118.24|117.64|118.32|117.72|118.16|117.56|129
1710241500000|2024-03-12 11:05:00|118.25|117.65|118.54|117.94|118.54|117.94|118.25|117.65|54
1710241800000|2024-03-12 11:10:00|118.55|117.95|118.6|118|118.71|118.11|118.48|117.88|50
1710242100000|2024-03-12 11:15:00|118.55|117.95|118.44|117.84|118.59|117.99|118.3|117.7|133
1710242400000|2024-03-12 11:20:00|118.45|117.85|118.89|118.29|118.92|118.32|118.42|117.82|257
1710242700000|2024-03-12 11:25:00|118.9|118.3|118.5|117.9|118.96|118.36|118.46|117.86|414
1710243000000|2024-03-12 11:30:00|118.52|117.92|118.4|117.8|118.61|118.01|118.36|117.76|102
1710243300000|2024-03-12 11:35:00|118.41|117.81|118.19|117.59|118.54|117.94|118.1|117.5|182
1710243600000|2024-03-12 11:40:00|118.18|117.58|117.84|117.24|118.18|117.58|117.83|117.23|116
1710243900000|2024-03-12 11:45:00|117.85|117.25|117.69|117.09|117.85|117.25|117.6|117|199
1710244200000|2024-03-12 11:50:00|117.66|117.06|117.12|116.52|117.7|117.1|116.97|116.37|229
1710244500000|2024-03-12 11:55:00|117.11|116.51|117.2|116.6|117.2|116.6|116.94|116.34|85
1710244800000|2024-03-12 12:00:00|117.22|116.62|117.63|117.03|117.65|117.05|117.12|116.52|109
1710245100000|2024-03-12 12:05:00|117.64|117.04|117.06|116.46|117.71|117.11|116.8|116.2|276
1710245400000|2024-03-12 12:10:00|117.08|116.48|116.95|116.35|117.13|116.53|116.81|116.21|263
1710245700000|2024-03-12 12:15:00|116.92|116.32|116.64|116.04|116.92|116.32|116.55|115.95|100
1710246000000|2024-03-12 12:20:00|116.59|115.99|115.79|115.19|116.64|116.04|115.79|115.19|279
1710246300000|2024-03-12 12:25:00|115.75|115.15|116.17|115.57|116.25|115.65|115.68|115.08|318
1710246600000|2024-03-12 12:30:00|116.18|115.58|117.33|116.73|117.67|117.07|115.8|115.2|694
1710246900000|2024-03-12 12:35:00|117.34|116.74|117.48|116.88|117.6|117|117.2|116.6|569
1710247200000|2024-03-12 12:40:00|117.49|116.89|117.73|117.13|117.91|117.31|117.44|116.84|434
1710247500000|2024-03-12 12:45:00|117.74|117.14|117.59|116.99|118|117.4|117.27|116.67|408
1710247800000|2024-03-12 12:50:00|117.6|117|117.99|117.39|118.1|117.5|117.54|116.94|127
1710248100000|2024-03-12 12:55:00|118.03|117.43|118.47|117.87|118.56|117.96|117.97|117.37|158
1710248400000|2024-03-12 13:00:00|118.54|117.94|118.14|117.54|118.59|117.99|118.11|117.51|266
1710248700000|2024-03-12 13:05:00|118.22|117.62|118.3|117.7|118.36|117.76|117.98|117.38|160
1710249000000|2024-03-12 13:10:00|118.25|117.65|118.43|117.83|118.48|117.88|118.15|117.55|157
1710249300000|2024-03-12 13:15:00|118.42|117.82|118.51|117.91|118.55|117.95|118.16|117.56|244
1710249600000|2024-03-12 13:20:00|118.52|117.92|118.68|118.08|118.7|118.1|118.3|117.7|133
1710250200000|2024-03-12 13:30:00|118.74|118.14|118.75|118.15|118.9|118.3|118.73|118.13|30
1710250500000|2024-03-12 13:35:00|118.74|118.14|117.83|117.23|118.75|118.15|117.8|117.2|406
1710250800000|2024-03-12 13:40:00|117.84|117.24|117.81|117.21|118.03|117.43|117.76|117.16|256
1710251100000|2024-03-12 13:45:00|117.82|117.22|117.99|117.39|118.03|117.43|117.61|117.01|190
1710251400000|2024-03-12 13:50:00|118|117.4|118.35|117.75|118.37|117.77|117.9|117.3|184
1710251700000|2024-03-12 13:55:00|118.36|117.76|118.57|117.97|118.57|117.97|118.19|117.59|157
1710252000000|2024-03-12 14:00:00|118.58|117.98|118.93|118.33|118.97|118.37|118.31|117.71|212
1710252300000|2024-03-12 14:05:00|118.95|118.35|117.82|117.22|119.58|118.98|117.75|117.15|613
1710252600000|2024-03-12 14:10:00|117.8|117.2|117.17|116.57|118.11|117.51|117.06|116.46|624
1710252900000|2024-03-12 14:15:00|117.16|116.56|117.31|116.71|117.77|117.17|116.94|116.34|518
1710253200000|2024-03-12 14:20:00|117.35|116.75|117.72|117.12|117.72|117.12|117.24|116.64|384
1710253500000|2024-03-12 14:25:00|117.74|117.14|117.88|117.28|118.02|117.42|117.74|117.14|329
1710253800000|2024-03-12 14:30:00|117.89|117.29|117.75|117.15|118.39|117.79|117.5|116.9|487
1710254100000|2024-03-12 14:35:00|117.8|117.2|117.66|117.06|117.99|117.39|117.54|116.94|263
1710254400000|2024-03-12 14:40:00|117.65|117.05|117.89|117.29|117.94|117.34|117.58|116.98|267
1710254700000|2024-03-12 14:45:00|117.9|117.3|117.78|117.18|118.15|117.55|117.57|116.97|226
1710255000000|2024-03-12 14:50:00|117.75|117.15|117.44|116.84|117.76|117.16|117.21|116.61|145
1710255300000|2024-03-12 14:55:00|117.43|116.83|117.17|116.57|117.6|117|117.11|116.51|148
1710255600000|2024-03-12 15:00:00|117.19|116.59|117.35|116.75|117.53|116.93|116.24|115.64|389
1710255900000|2024-03-12 15:05:00|117.36|116.76|117.88|117.28|117.9|117.3|116.92|116.32|250
1710256200000|2024-03-12 15:10:00|117.89|117.29|118.19|117.59|118.38|117.78|117.81|117.21|386
1710256500000|2024-03-12 15:15:00|118.22|117.62|118.19|117.59|118.33|117.73|117.89|117.29|378
1710256800000|2024-03-12 15:20:00|118.2|117.6|118.79|118.19|118.8|118.2|118.13|117.53|317
1710257100000|2024-03-12 15:25:00|118.78|118.18|118.82|118.22|118.82|118.22|118.58|117.98|141
1710257400000|2024-03-12 15:30:00|118.92|118.32|119.02|118.42|119.07|118.47|118.92|118.32|15
1710257700000|2024-03-12 15:35:00|118.94|118.34|118.86|118.26|118.98|118.38|118.72|118.12|114
1710258000000|2024-03-12 15:40:00|118.77|118.17|118.52|117.92|118.83|118.23|118.52|117.92|22
1710258300000|2024-03-12 15:45:00|118.5|117.9|118.26|117.66|118.54|117.94|118.26|117.66|26
1710258600000|2024-03-12 15:50:00|118.28|117.68|118.26|117.66|118.33|117.73|118.22|117.62|11
1710258900000|2024-03-12 15:55:00|118.28|117.68|118.21|117.61|118.29|117.69|118.19|117.59|10
1710259200000|2024-03-12 16:00:00|118.35|117.75|118.26|117.66|118.38|117.78|118.05|117.45|172
1710259500000|2024-03-12 16:05:00|118.25|117.65|117.92|117.32|118.25|117.65|117.79|117.19|179
1710259800000|2024-03-12 16:10:00|117.89|117.29|117.52|116.92|117.95|117.35|117.33|116.73|120
1710260100000|2024-03-12 16:15:00|117.54|116.94|117.11|116.51|117.55|116.95|116.97|116.37|182
1710260400000|2024-03-12 16:20:00|117.12|116.52|115.93|115.33|117.13|116.53|115.93|115.33|204
1710260700000|2024-03-12 16:25:00|115.91|115.31|115.92|115.32|116.25|115.65|114.75|114.15|434
1710261000000|2024-03-12 16:30:00|115.94|115.34|116.47|115.87|116.51|115.91|115.07|114.47|496
1710261300000|2024-03-12 16:35:00|116.48|115.88|115.82|115.22|116.81|116.21|115.81|115.21|365
1710261600000|2024-03-12 16:40:00|115.81|115.21|115.76|115.16|116.07|115.47|115.17|114.57|594
1710261900000|2024-03-12 16:45:00|115.74|115.14|115.74|115.14|116.35|115.75|115.41|114.81|514
1710262200000|2024-03-12 16:50:00|115.73|115.13|114.95|114.35|115.77|115.17|114.8|114.2|377
1710262500000|2024-03-12 16:55:00|114.94|114.34|114.94|114.34|115.3|114.7|114.8|114.2|249
1710262800000|2024-03-12 17:00:00|114.95|114.35|114.87|114.27|115.25|114.65|114.4|113.8|265
1710263100000|2024-03-12 17:05:00|114.91|114.31|113.42|112.82|114.91|114.31|113.12|112.52|464
1710263400000|2024-03-12 17:10:00|113.41|112.81|113.75|113.15|114.31|113.71|113.15|112.55|358
1710263700000|2024-03-12 17:15:00|113.83|113.23|113.1|112.5|114.14|113.54|112.95|112.35|493
1710264000000|2024-03-12 17:20:00|113.08|112.48|112.7|112.1|113.36|112.76|110.59|109.99|670
1710264300000|2024-03-12 17:25:00|112.71|112.11|112.27|111.67|113.1|112.5|112.12|111.52|422
1710264600000|2024-03-12 17:30:00|112.36|111.76|114.06|113.46|114.07|113.47|112.36|111.76|182
1710264900000|2024-03-12 17:35:00|114.07|113.47|114.4|113.8|114.6|114|113.71|113.11|154
1710265200000|2024-03-12 17:40:00|114.37|113.77|114.76|114.16|114.86|114.26|114.08|113.48|149
1710265500000|2024-03-12 17:45:00|114.75|114.15|115.11|114.51|115.25|114.65|114.61|114.01|165
1710265800000|2024-03-12 17:50:00|115.13|114.53|115.23|114.63|115.29|114.69|115.07|114.47|93
1710266100000|2024-03-12 17:55:00|115.2|114.6|115.53|114.93|115.53|114.93|115.07|114.47|55
1710266400000|2024-03-12 18:00:00|115.54|114.94|115.85|115.25|115.99|115.39|115.49|114.89|97
1710266700000|2024-03-12 18:05:00|115.86|115.26|115.76|115.16|115.89|115.29|115.43|114.83|162
1710267000000|2024-03-12 18:10:00|115.75|115.15|115.56|114.96|115.87|115.27|115.5|114.9|236
1710267300000|2024-03-12 18:15:00|115.57|114.97|115.87|115.27|115.87|115.27|115.26|114.66|140
1710267600000|2024-03-12 18:20:00|115.88|115.28|115.78|115.18|116.11|115.51|115.78|115.18|199
1710267900000|2024-03-12 18:25:00|115.8|115.2|115.93|115.33|116.04|115.44|115.8|115.2|126
1710268200000|2024-03-12 18:30:00|115.94|115.34|116.26|115.66|116.26|115.66|115.94|115.34|133
1710268500000|2024-03-12 18:35:00|116.27|115.67|116.05|115.45|116.28|115.68|116|115.4|102
1710268800000|2024-03-12 18:40:00|116.07|115.47|116.1|115.5|116.12|115.52|116.03|115.43|36
1710269100000|2024-03-12 18:45:00|116.09|115.49|116.34|115.74|116.35|115.75|116.09|115.49|46
1710269400000|2024-03-12 18:50:00|116.45|115.85|116.45|115.85|116.47|115.87|116.44|115.84|32
1710269700000|2024-03-12 18:55:00|116.44|115.84|116.51|115.91|116.53|115.93|116.44|115.84|18
1710270000000|2024-03-12 19:00:00|116.58|115.98|116.68|116.08|116.79|116.19|116.53|115.93|87
1710270300000|2024-03-12 19:05:00|116.67|116.07|117.01|116.41|117.02|116.42|116.65|116.05|209
1710270600000|2024-03-12 19:10:00|117|116.4|117.26|116.66|117.39|116.79|117|116.4|106
1710270900000|2024-03-12 19:15:00|117.27|116.67|117.08|116.48|117.27|116.67|117.05|116.45|45
1710271200000|2024-03-12 19:20:00|117.06|116.46|117.2|116.6|117.2|116.6|117.03|116.43|18
1710271500000|2024-03-12 19:25:00|117.24|116.64|117.2|116.6|117.24|116.64|117.11|116.51|23
1710271800000|2024-03-12 19:30:00|117.22|116.62|117.2|116.6|117.27|116.67|117.17|116.57|80
1710272100000|2024-03-12 19:35:00|117.24|116.64|117.69|117.09|117.69|117.09|117.23|116.63|8
1710272400000|2024-03-12 19:40:00|117.76|117.16|117.76|117.16|117.83|117.23|117.76|117.16|10
1710272700000|2024-03-12 19:45:00|117.8|117.2|117.97|117.37|117.98|117.38|117.77|117.17|24
1710273000000|2024-03-12 19:50:00|117.94|117.34|117.97|117.37|117.98|117.38|117.9|117.3|57
1710273300000|2024-03-12 19:55:00|117.95|117.35|117.99|117.39|118.03|117.43|117.9|117.3|100
1710273600000|2024-03-12 20:00:00|118|117.4|117.46|116.86|118|117.4|117.27|116.67|142
1710273900000|2024-03-12 20:05:00|117.45|116.85|117.29|116.69|117.46|116.86|117.22|116.62|71
1710274200000|2024-03-12 20:10:00|117.27|116.67|117.3|116.7|117.3|116.7|117.27|116.67|8
1710274500000|2024-03-12 20:15:00|117.32|116.72|117.26|116.66|117.32|116.72|117.22|116.62|13
1710275100000|2024-03-12 20:25:00|117.14|116.54|116.76|116.16|117.16|116.56|116.56|115.96|124
1710275400000|2024-03-12 20:30:00|116.79|116.19|116.34|115.74|116.88|116.28|116.03|115.43|137
1710275700000|2024-03-12 20:35:00|116.32|115.72|116.7|116.1|116.7|116.1|116.25|115.65|115
1710276000000|2024-03-12 20:40:00|116.71|116.11|116.79|116.19|116.8|116.2|116.66|116.06|180
1710276300000|2024-03-12 20:45:00|116.78|116.18|116.51|115.91|116.91|116.31|116.48|115.88|107
1710276600000|2024-03-12 20:50:00|116.52|115.92|116.57|115.97|116.57|115.97|116.41|115.81|36
1710276900000|2024-03-12 20:55:00|116.56|115.96|116.52|115.92|116.59|115.99|116.51|115.91|46
1710277200000|2024-03-12 21:00:00|116.51|115.91|116.7|116.1|116.73|116.13|116.37|115.77|294
1710277500000|2024-03-12 21:05:00|116.71|116.11|116.43|115.83|116.88|116.28|116.25|115.65|329
1710277800000|2024-03-12 21:10:00|116.4|115.8|116.66|116.06|116.68|116.08|116.4|115.8|229
1710278100000|2024-03-12 21:15:00|116.68|116.08|116.58|115.98|116.7|116.1|116.55|115.95|119
1710278400000|2024-03-12 21:20:00|116.59|115.99|116.22|115.62|116.6|116|116.1|115.5|106
1710278700000|2024-03-12 21:25:00|116.21|115.61|116.42|115.82|116.6|116|116.17|115.57|166
1710279000000|2024-03-12 21:30:00|116.39|115.79|116.61|116.01|116.63|116.03|116.39|115.79|128
1710279300000|2024-03-12 21:35:00|116.62|116.02|116.89|116.29|116.92|116.32|116.62|116.02|124
1710279600000|2024-03-12 21:40:00|116.92|116.32|116.95|116.35|116.96|116.36|116.82|116.22|89
1710279900000|2024-03-12 21:45:00|116.93|116.33|116.88|116.28|117.12|116.52|116.86|116.26|85
1710280200000|2024-03-12 21:50:00|116.86|116.26|117.35|116.75|117.35|116.75|116.86|116.26|179
1710280500000|2024-03-12 21:55:00|117.37|116.77|117.19|116.59|117.37|116.77|117.03|116.43|108
1710280800000|2024-03-12 22:00:00|117.23|116.63|117.17|116.57|117.24|116.64|116.94|116.34|47
1710281100000|2024-03-12 22:05:00|117.21|116.61|117.54|116.94|117.54|116.94|117.21|116.61|47
1710281400000|2024-03-12 22:10:00|117.5|116.9|117.64|117.04|117.64|117.04|117.5|116.9|4
1710281700000|2024-03-12 22:15:00|117.58|116.98|117.54|116.94|117.6|117|117.54|116.94|14
1710282000000|2024-03-12 22:20:00|117.58|116.98|117.6|117|117.6|117|117.57|116.97|3
1710282300000|2024-03-12 22:25:00|117.59|116.99|117.54|116.94|117.59|116.99|117.53|116.93|14
1710282600000|2024-03-12 22:30:00|117.52|116.92|117.55|116.95|117.55|116.95|117.52|116.92|2
1710282900000|2024-03-12 22:35:00|117.39|116.79|117.14|116.54|117.4|116.8|117.1|116.5|11
1710283200000|2024-03-12 22:40:00|117.26|116.66|117.35|116.75|117.37|116.77|117.26|116.66|5
1710283500000|2024-03-12 22:45:00|117.55|116.95|117.6|117|117.61|117.01|117.53|116.93|18
1710283800000|2024-03-12 22:50:00|117.66|117.06|117.66|117.06|117.66|117.06|117.59|116.99|32
1710284100000|2024-03-12 22:55:00|117.64|117.04|117.74|117.14|117.75|117.15|117.64|117.04|28
1710284400000|2024-03-12 23:00:00|118.06|117.46|118|117.4|118.08|117.48|117.97|117.37|25
1710284700000|2024-03-12 23:05:00|117.99|117.39|118.11|117.51|118.13|117.53|117.99|117.39|13
1710285000000|2024-03-12 23:10:00|118.08|117.48|118.26|117.66|118.27|117.67|118|117.4|33
1710285300000|2024-03-12 23:15:00|118.25|117.65|118.41|117.81|118.41|117.81|118.25|117.65|6
1710285600000|2024-03-12 23:20:00|118.42|117.82|118.46|117.86|118.46|117.86|118.42|117.82|9
1710285900000|2024-03-12 23:25:00|118.47|117.87|118.55|117.95|118.56|117.96|118.47|117.87|19
1710286200000|2024-03-12 23:30:00|118.6|118|118.57|117.97|118.61|118.01|118.56|117.96|8
1710286500000|2024-03-12 23:35:00|118.58|117.98|118.74|118.14|118.79|118.19|118.56|117.96|18
1710286800000|2024-03-12 23:40:00|118.75|118.15|118.56|117.96|118.75|118.15|118.44|117.84|41
1710287100000|2024-03-12 23:45:00|118.53|117.93|118.55|117.95|118.65|118.05|118.47|117.87|28
1710287400000|2024-03-12 23:50:00|118.59|117.99|118.76|118.16|118.76|118.16|118.59|117.99|15
1710287700000|2024-03-12 23:55:00|118.75|118.15|118.77|118.17|118.8|118.2|118.75|118.15|6
1710288000000|2024-03-13 00:00:00|118.82|118.22|118.59|117.99|118.93|118.33|118.49|117.89|86
1710288300000|2024-03-13 00:05:00|118.61|118.01|118.97|118.37|118.97|118.37|118.61|118.01|52
1710288600000|2024-03-13 00:10:00|118.96|118.36|118.64|118.04|118.96|118.36|118.64|118.04|90
1710288900000|2024-03-13 00:15:00|118.63|118.03|118.23|117.63|118.63|118.03|118.19|117.59|165
1710289200000|2024-03-13 00:20:00|118.24|117.64|118.5|117.9|118.61|118.01|118.03|117.43|171
1710289500000|2024-03-13 00:25:00|118.48|117.88|118.42|117.82|118.81|118.21|118.37|117.77|338
1710289800000|2024-03-13 00:30:00|118.41|117.81|118.22|117.62|118.56|117.96|118.22|117.62|131
1710290100000|2024-03-13 00:35:00|118.2|117.6|118.14|117.54|118.45|117.85|118.13|117.53|158
1710290400000|2024-03-13 00:40:00|118.13|117.53|117.93|117.33|118.14|117.54|117.8|117.2|101
1710290700000|2024-03-13 00:45:00|117.94|117.34|118.39|117.79|118.4|117.8|117.88|117.28|100
1710291000000|2024-03-13 00:50:00|118.38|117.78|118.08|117.48|118.38|117.78|118.06|117.46|88
1710291300000|2024-03-13 00:55:00|118.07|117.47|117.98|117.38|118.1|117.5|117.97|117.37|26
1710291600000|2024-03-13 01:00:00|117.94|117.34|117.91|117.31|118.02|117.42|117.81|117.21|199
1710291900000|2024-03-13 01:05:00|117.92|117.32|118.14|117.54|118.36|117.76|117.9|117.3|159
1710292200000|2024-03-13 01:10:00|118.13|117.53|118.39|117.79|118.56|117.96|118.1|117.5|184
1710292500000|2024-03-13 01:15:00|118.4|117.8|118.66|118.06|118.7|118.1|118.23|117.63|291
1710292800000|2024-03-13 01:20:00|118.62|118.02|118.63|118.03|118.63|118.03|118.35|117.75|151
1710293100000|2024-03-13 01:25:00|118.64|118.04|119.03|118.43|119.03|118.43|118.64|118.04|213
1710293400000|2024-03-13 01:30:00|119.04|118.44|119.58|118.98|119.68|119.08|119.03|118.43|174
1710293700000|2024-03-13 01:35:00|119.59|118.99|119.56|118.96|119.59|118.99|119.32|118.72|99
1710294000000|2024-03-13 01:40:00|119.65|119.05|119.64|119.04|119.69|119.09|119.44|118.84|106
1710294300000|2024-03-13 01:45:00|119.63|119.03|119.74|119.14|119.78|119.18|119.63|119.03|61
1710294600000|2024-03-13 01:50:00|119.76|119.16|119.85|119.25|119.85|119.25|119.66|119.06|107
1710294900000|2024-03-13 01:55:00|119.84|119.24|120.08|119.48|120.08|119.48|119.84|119.24|42
1710295200000|2024-03-13 02:00:00|120.1|119.5|119.78|119.18|120.11|119.51|119.75|119.15|140
1710295500000|2024-03-13 02:05:00|119.77|119.17|119.77|119.17|119.84|119.24|119.68|119.08|162
1710295800000|2024-03-13 02:10:00|119.78|119.18|119.79|119.19|119.87|119.27|119.67|119.07|170
1710296100000|2024-03-13 02:15:00|119.82|119.22|119.87|119.27|119.95|119.35|119.82|119.22|238
1710296400000|2024-03-13 02:20:00|119.89|119.29|120.13|119.53|120.15|119.55|119.84|119.24|105
1710296700000|2024-03-13 02:25:00|120.11|119.51|120.23|119.63|120.23|119.63|120.09|119.49|31
1710297000000|2024-03-13 02:30:00|120.22|119.62|120.3|119.7|120.32|119.72|120.22|119.62|17
1710297300000|2024-03-13 02:35:00|120.23|119.63|120.22|119.62|120.28|119.68|120.14|119.54|50
1710297600000|2024-03-13 02:40:00|120.23|119.63|120.31|119.71|120.32|119.72|120.23|119.63|25
1710297900000|2024-03-13 02:45:00|120.28|119.68|120.24|119.64|120.31|119.71|120.19|119.59|26
1710298500000|2024-03-13 02:55:00|120.49|119.89|120.75|120.15|120.95|120.35|120.48|119.88|111
1710298800000|2024-03-13 03:00:00|120.67|120.07|121.03|120.43|121.08|120.48|120.64|120.04|90
1710299100000|2024-03-13 03:05:00|121.02|120.42|120.92|120.32|121.15|120.55|120.92|120.32|159
1710299400000|2024-03-13 03:10:00|120.93|120.33|121.26|120.66|121.27|120.67|120.89|120.29|78
1710299700000|2024-03-13 03:15:00|121.27|120.67|121.18|120.58|121.34|120.74|121.18|120.58|82
1710300000000|2024-03-13 03:20:00|121.17|120.57|121.09|120.49|121.2|120.6|121.07|120.47|84
1710300300000|2024-03-13 03:25:00|121.08|120.48|120.96|120.36|121.08|120.48|120.75|120.15|163
1710300600000|2024-03-13 03:30:00|121|120.4|121.25|120.65|121.33|120.73|120.95|120.35|181
1710300900000|2024-03-13 03:35:00|121.24|120.64|121.05|120.45|121.36|120.76|121.01|120.41|187
1710301200000|2024-03-13 03:40:00|121.04|120.44|120.97|120.37|121.18|120.58|120.94|120.34|137
1710301500000|2024-03-13 03:45:00|120.96|120.36|120.7|120.1|120.99|120.39|120.52|119.92|228
1710301800000|2024-03-13 03:50:00|120.69|120.09|120.82|120.22|120.84|120.24|120.59|119.99|72
1710302100000|2024-03-13 03:55:00|120.87|120.27|120.78|120.18|120.94|120.34|120.6|120|109
1710302400000|2024-03-13 04:00:00|120.83|120.23|120.73|120.13|120.84|120.24|120.63|120.03|96
1710302700000|2024-03-13 04:05:00|120.72|120.12|120.46|119.86|120.72|120.12|120.41|119.81|44
1710303000000|2024-03-13 04:10:00|120.45|119.85|120.28|119.68|120.45|119.85|120.16|119.56|160
1710303300000|2024-03-13 04:15:00|120.27|119.67|120.05|119.45|120.3|119.7|119.97|119.37|188
1710303600000|2024-03-13 04:20:00|120.04|119.44|119.81|119.21|120.09|119.49|119.79|119.19|145
1710303900000|2024-03-13 04:25:00|119.82|119.22|119.97|119.37|120.02|119.42|119.81|119.21|82
1710304200000|2024-03-13 04:30:00|119.96|119.36|120.39|119.79|120.39|119.79|119.89|119.29|180
1710304500000|2024-03-13 04:35:00|120.38|119.78|120.83|120.23|120.86|120.26|120.35|119.75|191
1710304800000|2024-03-13 04:40:00|120.84|120.24|121.24|120.64|121.34|120.74|120.74|120.14|187
1710305100000|2024-03-13 04:45:00|121.25|120.65|120.8|120.2|121.29|120.69|120.61|120.01|222
1710305400000|2024-03-13 04:50:00|120.79|120.19|121.19|120.59|121.23|120.63|120.79|120.19|133
1710305700000|2024-03-13 04:55:00|121.18|120.58|121.03|120.43|121.19|120.59|120.94|120.34|169
1710306000000|2024-03-13 05:00:00|121.02|120.42|120.93|120.33|121.05|120.45|120.78|120.18|215
1710306300000|2024-03-13 05:05:00|120.94|120.34|120.78|120.18|120.94|120.34|120.62|120.02|146
1710306600000|2024-03-13 05:10:00|120.79|120.19|120.73|120.13|120.83|120.23|120.7|120.1|71
1710306900000|2024-03-13 05:15:00|120.74|120.14|120.46|119.86|120.74|120.14|120.45|119.85|44
1710307200000|2024-03-13 05:20:00|120.55|119.95|120.69|120.09|120.72|120.12|120.55|119.95|50
1710307500000|2024-03-13 05:25:00|120.7|120.1|120.97|120.37|120.98|120.38|120.7|120.1|128
1710307800000|2024-03-13 05:30:00|120.96|120.36|120.94|120.34|120.97|120.37|120.93|120.33|39
1710308100000|2024-03-13 05:35:00|121.07|120.47|121.15|120.55|121.24|120.64|121.07|120.47|44
1710308400000|2024-03-13 05:40:00|121.12|120.52|120.99|120.39|121.15|120.55|120.83|120.23|119
1710308700000|2024-03-13 05:45:00|121.02|120.42|120.88|120.28|121.14|120.54|120.81|120.21|133
1710309000000|2024-03-13 05:50:00|120.89|120.29|121.09|120.49|121.16|120.56|120.89|120.29|91
1710309300000|2024-03-13 05:55:00|121.1|120.5|121.06|120.46|121.29|120.69|121.04|120.44|129
1710309600000|2024-03-13 06:00:00|120.98|120.38|120.82|120.22|120.99|120.39|120.79|120.19|73
1710309900000|2024-03-13 06:05:00|120.81|120.21|121|120.4|121.18|120.58|120.81|120.21|160
1710310200000|2024-03-13 06:10:00|120.99|120.39|121.25|120.65|121.27|120.67|120.98|120.38|185
1710310500000|2024-03-13 06:15:00|121.24|120.64|121.25|120.65|121.42|120.82|121.17|120.57|213
1710310800000|2024-03-13 06:20:00|121.26|120.66|121.27|120.67|121.38|120.78|121.25|120.65|172
1710311100000|2024-03-13 06:25:00|121.28|120.68|121.37|120.77|121.45|120.85|121.27|120.67|203
1710311400000|2024-03-13 06:30:00|121.36|120.76|121.26|120.66|121.38|120.78|121.25|120.65|56
1710311700000|2024-03-13 06:35:00|121.27|120.67|121.18|120.58|121.34|120.74|121.18|120.58|53
1710312000000|2024-03-13 06:40:00|121.17|120.57|121.13|120.53|121.22|120.62|121.04|120.44|174
1710312300000|2024-03-13 06:45:00|121.14|120.54|121|120.4|121.14|120.54|121|120.4|56
1710312600000|2024-03-13 06:50:00|121.02|120.42|121.1|120.5|121.11|120.51|120.94|120.34|120
1710312900000|2024-03-13 06:55:00|121.09|120.49|121.1|120.5|121.18|120.58|121.02|120.42|169
1710313200000|2024-03-13 07:00:00|121.08|120.48|121.06|120.46|121.14|120.54|121|120.4|108
1710313500000|2024-03-13 07:05:00|121.07|120.47|121.14|120.54|121.14|120.54|121.06|120.46|117
1710313800000|2024-03-13 07:10:00|121.16|120.56|121.31|120.71|121.36|120.76|121.16|120.56|269
1710314100000|2024-03-13 07:15:00|121.32|120.72|121.51|120.91|121.53|120.93|121.32|120.72|368
1710314400000|2024-03-13 07:20:00|121.52|120.92|121.24|120.64|121.54|120.94|121.14|120.54|231
1710314700000|2024-03-13 07:25:00|121.25|120.65|121.22|120.62|121.28|120.68|121.11|120.51|177
1710315000000|2024-03-13 07:30:00|121.21|120.61|121.1|120.5|121.27|120.67|121.05|120.45|155
1710315300000|2024-03-13 07:35:00|121.12|120.52|121.17|120.57|121.26|120.66|121.04|120.44|198
1710315600000|2024-03-13 07:40:00|121.18|120.58|121.21|120.61|121.23|120.63|121.14|120.54|168
1710315900000|2024-03-13 07:45:00|121.2|120.6|121.46|120.86|121.47|120.87|121.2|120.6|194
1710316200000|2024-03-13 07:50:00|121.45|120.85|121.57|120.97|121.61|121.01|121.44|120.84|128
1710316500000|2024-03-13 07:55:00|121.58|120.98|121.37|120.77|121.58|120.98|121.25|120.65|256
1710316800000|2024-03-13 08:00:00|121.38|120.78|121.28|120.68|121.46|120.86|121.17|120.57|95
1710317100000|2024-03-13 08:05:00|121.36|120.76|121.55|120.95|121.58|120.98|121.34|120.74|52
1710317400000|2024-03-13 08:10:00|121.53|120.93|121.61|121.01|121.62|121.02|121.43|120.83|88
1710317700000|2024-03-13 08:15:00|121.62|121.02|121.72|121.12|121.74|121.14|121.42|120.82|230
1710318000000|2024-03-13 08:20:00|121.71|121.11|121.73|121.13|121.86|121.26|121.63|121.03|273
1710318300000|2024-03-13 08:25:00|121.74|121.14|121.76|121.16|121.84|121.24|121.63|121.03|249
1710318600000|2024-03-13 08:30:00|121.77|121.17|121.83|121.23|121.94|121.34|121.61|121.01|218
1710318900000|2024-03-13 08:35:00|121.84|121.24|121.56|120.96|121.85|121.25|121.49|120.89|189
1710319200000|2024-03-13 08:40:00|121.57|120.97|121.36|120.76|121.66|121.06|121.35|120.75|174
1710319500000|2024-03-13 08:45:00|121.38|120.78|121.44|120.84|121.51|120.91|121.38|120.78|220
1710319800000|2024-03-13 08:50:00|121.42|120.82|121.36|120.76|121.5|120.9|121.32|120.72|122
1710320100000|2024-03-13 08:55:00|121.37|120.77|121.37|120.77|121.43|120.83|121.35|120.75|45
1710320400000|2024-03-13 09:00:00|121.38|120.78|121.59|120.99|121.61|121.01|121.34|120.74|99
1710320700000|2024-03-13 09:05:00|121.6|121|121.49|120.89|121.6|121|121.49|120.89|112
1710321000000|2024-03-13 09:10:00|121.5|120.9|121.39|120.79|121.5|120.9|121.32|120.72|184
1710321300000|2024-03-13 09:15:00|121.4|120.8|121.14|120.54|121.41|120.81|121.11|120.51|185
1710321600000|2024-03-13 09:20:00|121.15|120.55|120.99|120.39|121.16|120.56|120.99|120.39|127
1710321900000|2024-03-13 09:25:00|120.98|120.38|121.06|120.46|121.12|120.52|120.96|120.36|111
1710322200000|2024-03-13 09:30:00|121.07|120.47|121.03|120.43|121.28|120.68|120.91|120.31|132
1710322500000|2024-03-13 09:35:00|121.04|120.44|121.25|120.65|121.26|120.66|121.01|120.41|192
1710322800000|2024-03-13 09:40:00|121.24|120.64|121.23|120.63|121.29|120.69|121.21|120.61|116
1710323100000|2024-03-13 09:45:00|121.25|120.65|120.88|120.28|121.25|120.65|120.84|120.24|243
1710323400000|2024-03-13 09:50:00|120.87|120.27|120.39|119.79|120.94|120.34|120.38|119.78|269
1710323700000|2024-03-13 09:55:00|120.28|119.68|120.31|119.71|120.43|119.83|120.22|119.62|116
1710324000000|2024-03-13 10:00:00|120.36|119.76|120.18|119.58|120.4|119.8|120.13|119.53|237
1710324300000|2024-03-13 10:05:00|120.19|119.59|119.86|119.26|120.19|119.59|119.78|119.18|208
1710324600000|2024-03-13 10:10:00|119.84|119.24|120.18|119.58|120.23|119.63|119.79|119.19|168
1710324900000|2024-03-13 10:15:00|120.19|119.59|120.36|119.76|120.44|119.84|120.19|119.59|111
1710325200000|2024-03-13 10:20:00|120.37|119.77|120.19|119.59|120.4|119.8|120.18|119.58|100
1710325500000|2024-03-13 10:25:00|120.11|119.51|119.69|119.09|120.15|119.55|119.67|119.07|183
1710325800000|2024-03-13 10:30:00|119.7|119.1|120|119.4|120.02|119.42|119.7|119.1|216
1710326100000|2024-03-13 10:35:00|119.98|119.38|119.76|119.16|120.06|119.46|119.75|119.15|160
1710326400000|2024-03-13 10:40:00|119.89|119.29|120|119.4|120|119.4|119.87|119.27|109
1710326700000|2024-03-13 10:45:00|120.02|119.42|120.06|119.46|120.13|119.53|119.99|119.39|178
1710327000000|2024-03-13 10:50:00|120.04|119.44|120.12|119.52|120.14|119.54|120.02|119.42|98
1710327300000|2024-03-13 10:55:00|120.13|119.53|120.12|119.52|120.15|119.55|120.1|119.5|91
1710327600000|2024-03-13 11:00:00|120.14|119.54|120.07|119.47|120.17|119.57|120.04|119.44|55
1710327900000|2024-03-13 11:05:00|120.08|119.48|120.11|119.51|120.12|119.52|120.06|119.46|148
1710328200000|2024-03-13 11:10:00|120.1|119.5|119.96|119.36|120.11|119.51|119.87|119.27|165
1710328500000|2024-03-13 11:15:00|119.93|119.33|119.98|119.38|120.03|119.43|119.89|119.29|176
1710328800000|2024-03-13 11:20:00|119.97|119.37|120|119.4|120.03|119.43|119.92|119.32|95
1710329100000|2024-03-13 11:25:00|119.91|119.31|119.77|119.17|119.91|119.31|119.75|119.15|7
1710329400000|2024-03-13 11:30:00|119.78|119.18|119.72|119.12|119.81|119.21|119.56|118.96|140
1710329700000|2024-03-13 11:35:00|119.71|119.11|119.51|118.91|119.74|119.14|119.48|118.88|180
1710330000000|2024-03-13 11:40:00|119.53|118.93|119.55|118.95|119.65|119.05|119.53|118.93|56
1710330300000|2024-03-13 11:45:00|119.39|118.79|119.42|118.82|119.43|118.83|119.39|118.79|16
1710330600000|2024-03-13 11:50:00|119.43|118.83|119.25|118.65|119.44|118.84|119.23|118.63|266
1710330900000|2024-03-13 11:55:00|119.24|118.64|119.34|118.74|119.35|118.75|119.2|118.6|157
1710331200000|2024-03-13 12:00:00|119.35|118.75|119.76|119.16|119.78|119.18|119.35|118.75|181
1710331500000|2024-03-13 12:05:00|119.75|119.15|119.73|119.13|119.79|119.19|119.68|119.08|174
1710331800000|2024-03-13 12:10:00|119.74|119.14|120.23|119.63|120.25|119.65|119.72|119.12|155
1710332100000|2024-03-13 12:15:00|120.22|119.62|120.08|119.48|120.29|119.69|119.92|119.32|193
1710332400000|2024-03-13 12:20:00|120.09|119.49|119.82|119.22|120.1|119.5|119.78|119.18|131
1710332700000|2024-03-13 12:25:00|119.83|119.23|119.51|118.91|119.89|119.29|119.43|118.83|228
1710333000000|2024-03-13 12:30:00|119.5|118.9|119.32|118.72|119.62|119.02|119.31|118.71|280
1710333300000|2024-03-13 12:35:00|119.33|118.73|118.91|118.31|119.47|118.87|118.9|118.3|324
1710333600000|2024-03-13 12:40:00|118.92|118.32|119.06|118.46|119.13|118.53|118.7|118.1|314
1710333900000|2024-03-13 12:45:00|119.05|118.45|119.05|118.45|119.08|118.48|119.02|118.42|26
1710334200000|2024-03-13 12:50:00|119.32|118.72|119.67|119.07|119.7|119.1|119.32|118.72|280
1710334500000|2024-03-13 12:55:00|119.66|119.06|119.26|118.66|119.7|119.1|119.26|118.66|227
1710334800000|2024-03-13 13:00:00|119.25|118.65|119.46|118.86|119.52|118.92|118.81|118.21|360
1710335100000|2024-03-13 13:05:00|119.45|118.85|119.31|118.71|119.46|118.86|119.2|118.6|135
1710335400000|2024-03-13 13:10:00|119.4|118.8|119.96|119.36|120.01|119.41|119.4|118.8|149
1710335700000|2024-03-13 13:15:00|119.95|119.35|119.9|119.3|120.04|119.44|119.89|119.29|161
1710336000000|2024-03-13 13:20:00|119.7|119.1|119.63|119.03|119.74|119.14|119.53|118.93|99
1710336300000|2024-03-13 13:25:00|119.3|118.7|119.01|118.41|119.3|118.7|118.95|118.35|233
1710336600000|2024-03-13 13:30:00|119.02|118.42|118.76|118.16|119.16|118.56|118.59|117.99|420
1710336900000|2024-03-13 13:35:00|118.75|118.15|118.03|117.43|118.76|118.16|117.68|117.08|564
1710337200000|2024-03-13 13:40:00|118.01|117.41|118.34|117.74|118.38|117.78|117.94|117.34|426
1710337500000|2024-03-13 13:45:00|118.35|117.75|117.85|117.25|118.35|117.75|117.8|117.2|428
1710337800000|2024-03-13 13:50:00|117.86|117.26|117.3|116.7|118.03|117.43|117.22|116.62|559
1710338100000|2024-03-13 13:55:00|117.31|116.71|117.26|116.66|117.53|116.93|116.34|115.74|537
1710338400000|2024-03-13 14:00:00|117.25|116.65|117.25|116.65|117.25|116.65|117.25|116.65|1
1710338700000|2024-03-13 14:05:00|117.54|116.94|117.83|117.23|117.89|117.29|117.52|116.92|310
1710339000000|2024-03-13 14:10:00|117.84|117.24|117.8|117.2|118.1|117.5|117.71|117.11|165
1710339300000|2024-03-13 14:15:00|117.81|117.21|117.57|116.97|118.06|117.46|117.45|116.85|380
1710339600000|2024-03-13 14:20:00|117.58|116.98|117.48|116.88|117.64|117.04|117.32|116.72|357
1710339900000|2024-03-13 14:25:00|117.49|116.89|117.1|116.5|117.55|116.95|116.93|116.33|317
1710340200000|2024-03-13 14:30:00|117.11|116.51|116.57|115.97|117.19|116.59|116.27|115.67|490
1710340500000|2024-03-13 14:35:00|116.56|115.96|116.29|115.69|116.65|116.05|116.16|115.56|539
1710340800000|2024-03-13 14:40:00|116.3|115.7|116.62|116.02|116.71|116.11|116.15|115.55|347
1710341100000|2024-03-13 14:45:00|116.63|116.03|116.41|115.81|116.71|116.11|116.36|115.76|335
1710341400000|2024-03-13 14:50:00|116.42|115.82|116.04|115.44|116.49|115.89|115.84|115.24|201
1710341700000|2024-03-13 14:55:00|116.03|115.43|116.19|115.59|116.24|115.64|115.65|115.05|369
1710342000000|2024-03-13 15:00:00|116.2|115.6|115.96|115.36|116.56|115.96|115.71|115.11|446
1710342300000|2024-03-13 15:05:00|115.97|115.37|115.89|115.29|116.05|115.45|115.64|115.04|299
1710342600000|2024-03-13 15:10:00|116.32|115.72|116.84|116.24|116.85|116.25|116.32|115.72|18
1710342900000|2024-03-13 15:15:00|116.62|116.02|117.91|117.31|117.93|117.33|116.62|116.02|237
1710343200000|2024-03-13 15:20:00|117.9|117.3|117.85|117.25|117.96|117.36|117.58|116.98|227
1710343500000|2024-03-13 15:25:00|117.84|117.24|117.41|116.81|117.92|117.32|117.35|116.75|236
1710343800000|2024-03-13 15:30:00|117.4|116.8|117.93|117.33|117.94|117.34|117.38|116.78|217
1710344100000|2024-03-13 15:35:00|117.91|117.31|117.74|117.14|117.94|117.34|117.72|117.12|233
1710344400000|2024-03-13 15:40:00|117.76|117.16|117.87|117.27|117.89|117.29|117.7|117.1|117
1710344700000|2024-03-13 15:45:00|117.51|116.91|117.13|116.53|117.51|116.91|117.1|116.5|26
1710345000000|2024-03-13 15:50:00|117.14|116.54|116.77|116.17|117.15|116.55|116.76|116.16|190
1710345600000|2024-03-13 16:00:00|117.11|116.51|117.35|116.75|117.47|116.87|117.11|116.51|88
1710345900000|2024-03-13 16:05:00|117.19|116.59|117.06|116.46|117.19|116.59|117.05|116.45|8
1710346200000|2024-03-13 16:10:00|117.07|116.47|116.76|116.16|117.24|116.64|116.68|116.08|222
1710346500000|2024-03-13 16:15:00|117.02|116.42|117.5|116.9|117.54|116.94|117.02|116.42|81
1710346800000|2024-03-13 16:20:00|117.51|116.91|117.85|117.25|117.86|117.26|117.51|116.91|201
1710347100000|2024-03-13 16:25:00|117.87|117.27|117.97|117.37|118.14|117.54|117.83|117.23|239
1710347400000|2024-03-13 16:30:00|117.98|117.38|117.78|117.18|118.24|117.64|117.51|116.91|399
1710347700000|2024-03-13 16:35:00|117.85|117.25|117.77|117.17|117.98|117.38|117.65|117.05|276
1710348000000|2024-03-13 16:40:00|117.76|117.16|117.62|117.02|117.84|117.24|117.35|116.75|264
1710348300000|2024-03-13 16:45:00|117.63|117.03|117.84|117.24|117.94|117.34|117.42|116.82|245
1710348600000|2024-03-13 16:50:00|117.83|117.23|117.67|117.07|117.87|117.27|117.62|117.02|262
1710348900000|2024-03-13 16:55:00|117.68|117.08|117.7|117.1|117.72|117.12|117.47|116.87|157
1710349200000|2024-03-13 17:00:00|117.93|117.33|118.07|117.47|118.15|117.55|117.89|117.29|276
1710349500000|2024-03-13 17:05:00|118.06|117.46|118.21|117.61|118.27|117.67|118|117.4|287
1710349800000|2024-03-13 17:10:00|118.06|117.46|118.06|117.46|118.07|117.47|118.06|117.46|15
1710350100000|2024-03-13 17:15:00|118.07|117.47|117.56|116.96|118.07|117.47|117.36|116.76|313
1710350400000|2024-03-13 17:20:00|117.55|116.95|117.53|116.93|117.65|117.05|117.43|116.83|304
1710350700000|2024-03-13 17:25:00|117.54|116.94|117.48|116.88|117.56|116.96|117.44|116.84|209
1710351000000|2024-03-13 17:30:00|117.49|116.89|117.53|116.93|117.64|117.04|117.35|116.75|205
1710351300000|2024-03-13 17:35:00|117.52|116.92|117.82|117.22|117.87|117.27|117.51|116.91|216
1710351600000|2024-03-13 17:40:00|117.83|117.23|117.75|117.15|117.88|117.28|117.65|117.05|220
1710351900000|2024-03-13 17:45:00|117.73|117.13|117.78|117.18|117.95|117.35|117.57|116.97|193
1710352200000|2024-03-13 17:50:00|117.77|117.17|117.69|117.09|117.85|117.25|117.68|117.08|131
1710352500000|2024-03-13 17:55:00|117.7|117.1|117.98|117.38|117.98|117.38|117.68|117.08|167
1710352800000|2024-03-13 18:00:00|117.97|117.37|117.86|117.26|118.04|117.44|117.84|117.24|256
1710353100000|2024-03-13 18:05:00|117.85|117.25|117.81|117.21|117.89|117.29|117.64|117.04|197
1710353400000|2024-03-13 18:10:00|117.82|117.22|118.18|117.58|118.21|117.61|117.62|117.02|262
1710353700000|2024-03-13 18:15:00|118.17|117.57|117.94|117.34|118.21|117.61|117.82|117.22|156
1710354000000|2024-03-13 18:20:00|117.93|117.33|117.84|117.24|117.94|117.34|117.74|117.14|168
1710354300000|2024-03-13 18:25:00|117.85|117.25|118.16|117.56|118.17|117.57|117.8|117.2|190
1710354600000|2024-03-13 18:30:00|118.17|117.57|118.13|117.53|118.18|117.58|117.86|117.26|197
1710354900000|2024-03-13 18:35:00|118.12|117.52|118.46|117.86|118.49|117.89|118.1|117.5|264
1710355200000|2024-03-13 18:40:00|118.45|117.85|118.41|117.81|118.67|118.07|118.35|117.75|259
1710355500000|2024-03-13 18:45:00|118.4|117.8|118.18|117.58|118.4|117.8|118.09|117.49|268
1710355800000|2024-03-13 18:50:00|118.19|117.59|117.91|117.31|118.19|117.59|117.89|117.29|216
1710356100000|2024-03-13 18:55:00|117.9|117.3|117.88|117.28|117.93|117.33|117.74|117.14|161
1710356400000|2024-03-13 19:00:00|117.89|117.29|117.73|117.13|117.89|117.29|117.64|117.04|186
1710356700000|2024-03-13 19:05:00|117.75|117.15|117.76|117.16|117.88|117.28|117.69|117.09|97
1710357000000|2024-03-13 19:10:00|117.77|117.17|117.89|117.29|117.91|117.31|117.77|117.17|41
1710357300000|2024-03-13 19:15:00|117.88|117.28|117.88|117.28|117.99|117.39|117.82|117.22|85
1710357600000|2024-03-13 19:20:00|117.87|117.27|117.69|117.09|117.87|117.27|117.55|116.95|163
1710357900000|2024-03-13 19:25:00|117.7|117.1|117.51|116.91|117.76|117.16|117.49|116.89|213
1710358200000|2024-03-13 19:30:00|117.54|116.94|117.46|116.86|117.59|116.99|117.35|116.75|167
1710358500000|2024-03-13 19:35:00|117.47|116.87|117.48|116.88|117.49|116.89|117.31|116.71|104
1710358800000|2024-03-13 19:40:00|117.49|116.89|117.38|116.78|117.5|116.9|117.34|116.74|89
1710359100000|2024-03-13 19:45:00|117.39|116.79|117.63|117.03|117.68|117.08|117.28|116.68|108
1710359400000|2024-03-13 19:50:00|117.62|117.02|117.63|117.03|117.69|117.09|117.39|116.79|71
1710359700000|2024-03-13 19:55:00|117.62|117.02|117.78|117.18|117.81|117.21|117.61|117.01|74
1710360000000|2024-03-13 20:00:00|117.79|117.19|117.49|116.89|117.83|117.23|117.44|116.84|125
1710360300000|2024-03-13 20:05:00|117.5|116.9|117.59|116.99|117.67|117.07|117.5|116.9|80
1710360600000|2024-03-13 20:10:00|117.6|117|118.12|117.52|118.14|117.54|117.57|116.97|42
1710360900000|2024-03-13 20:15:00|118.18|117.58|117.84|117.24|118.2|117.6|117.83|117.23|193
1710361200000|2024-03-13 20:20:00|117.85|117.25|117.82|117.22|117.97|117.37|117.77|117.17|101
1710361500000|2024-03-13 20:25:00|117.86|117.26|117.84|117.24|117.97|117.37|117.84|117.24|84
1710361800000|2024-03-13 20:30:00|117.83|117.23|117.4|116.8|117.83|117.23|117.35|116.75|162
1710362100000|2024-03-13 20:35:00|117.41|116.81|117.46|116.86|117.65|117.05|117.35|116.75|137
1710362400000|2024-03-13 20:40:00|117.47|116.87|117.3|116.7|117.52|116.92|117.3|116.7|67
1710362700000|2024-03-13 20:45:00|117.35|116.75|117.4|116.8|117.4|116.8|117.07|116.47|170
1710363000000|2024-03-13 20:50:00|117.39|116.79|117.39|116.79|117.51|116.91|117.29|116.69|111
1710363300000|2024-03-13 20:55:00|117.4|116.8|117.37|116.77|117.68|117.08|117.35|116.75|112
1710363600000|2024-03-13 21:00:00|117.35|116.75|117.66|117.06|117.71|117.11|117.27|116.67|283
1710363900000|2024-03-13 21:05:00|117.65|117.05|117.29|116.69|117.73|117.13|117.27|116.67|264
1710364200000|2024-03-13 21:10:00|117.28|116.68|117.57|116.97|117.57|116.97|117.27|116.67|233
1710364500000|2024-03-13 21:15:00|117.56|116.96|117.51|116.91|117.63|117.03|117.39|116.79|267
1710364800000|2024-03-13 21:20:00|117.52|116.92|117.3|116.7|117.54|116.94|117.22|116.62|141
1710365100000|2024-03-13 21:25:00|117.31|116.71|117.49|116.89|117.53|116.93|117.3|116.7|180
1710365400000|2024-03-13 21:30:00|117.5|116.9|117.57|116.97|117.57|116.97|117.29|116.69|164
1710365700000|2024-03-13 21:35:00|117.58|116.98|117.81|117.21|117.92|117.32|117.55|116.95|154
1710366000000|2024-03-13 21:40:00|117.8|117.2|117.75|117.15|117.83|117.23|117.72|117.12|98
1710366300000|2024-03-13 21:45:00|117.76|117.16|117.6|117|117.79|117.19|117.6|117|135
1710366600000|2024-03-13 21:50:00|117.61|117.01|117.77|117.17|117.89|117.29|117.6|117|108
1710366900000|2024-03-13 21:55:00|117.76|117.16|118.04|117.44|118.05|117.45|117.7|117.1|88
1710367200000|2024-03-13 22:00:00|118.09|117.49|117.9|117.3|118.09|117.49|117.85|117.25|69
1710367500000|2024-03-13 22:05:00|117.91|117.31|118.04|117.44|118.08|117.48|117.88|117.28|98
1710367800000|2024-03-13 22:10:00|118.05|117.45|118.12|117.52|118.12|117.52|117.98|117.38|42
1710368100000|2024-03-13 22:15:00|118.25|117.65|118.35|117.75|118.38|117.78|118.25|117.65|48
1710368400000|2024-03-13 22:20:00|118.34|117.74|118.39|117.79|118.42|117.82|118.3|117.7|86
1710368700000|2024-03-13 22:25:00|118.38|117.78|118.25|117.65|118.38|117.78|118.16|117.56|103
1710369000000|2024-03-13 22:30:00|118.26|117.66|118.15|117.55|118.26|117.66|118.13|117.53|144
1710369300000|2024-03-13 22:35:00|118.17|117.57|118.31|117.71|118.52|117.92|118.16|117.56|85
1710369600000|2024-03-13 22:40:00|118.32|117.72|118.35|117.75|118.39|117.79|118.25|117.65|79
1710369900000|2024-03-13 22:45:00|118.44|117.84|118.4|117.8|118.53|117.93|118.38|117.78|168
1710370200000|2024-03-13 22:50:00|118.39|117.79|118.37|117.77|118.42|117.82|118.28|117.68|216
1710370500000|2024-03-13 22:55:00|118.38|117.78|118.46|117.86|118.55|117.95|118.33|117.73|108
1710370800000|2024-03-13 23:00:00|118.45|117.85|118.57|117.97|118.57|117.97|118.43|117.83|77
1710371100000|2024-03-13 23:05:00|118.58|117.98|118.87|118.27|119.02|118.42|118.57|117.97|98
1710371400000|2024-03-13 23:10:00|118.86|118.26|118.97|118.37|118.97|118.37|118.72|118.12|75
1710371700000|2024-03-13 23:15:00|118.99|118.39|118.72|118.12|119.07|118.47|118.71|118.11|113
1710372000000|2024-03-13 23:20:00|118.73|118.13|118.57|117.97|118.81|118.21|118.51|117.91|115
1710372300000|2024-03-13 23:25:00|118.58|117.98|118.49|117.89|118.6|118|118.43|117.83|228
1710372600000|2024-03-13 23:30:00|118.51|117.91|118.44|117.84|118.62|118.02|118.26|117.66|187
1710372900000|2024-03-13 23:35:00|118.43|117.83|118.5|117.9|118.55|117.95|118.4|117.8|114
1710373200000|2024-03-13 23:40:00|118.49|117.89|118.6|118|118.62|118.02|118.49|117.89|192
1710373500000|2024-03-13 23:45:00|118.61|118.01|118.63|118.03|118.68|118.08|118.39|117.79|290
1710373800000|2024-03-13 23:50:00|118.62|118.02|118.69|118.09|118.69|118.09|118.47|117.87|168
1710374100000|2024-03-13 23:55:00|118.74|118.14|118.52|117.92|118.75|118.15|118.51|117.91|173
1710374400000|2024-03-14 00:00:00|118.53|117.93|118.43|117.83|118.75|118.15|118.4|117.8|149
1710374700000|2024-03-14 00:05:00|118.42|117.82|118.21|117.61|118.42|117.82|118.2|117.6|99
1710375000000|2024-03-14 00:10:00|118.2|117.6|118.3|117.7|118.43|117.83|118.11|117.51|148
1710375300000|2024-03-14 00:15:00|118.31|117.71|118.48|117.88|118.48|117.88|118.09|117.49|197
1710375600000|2024-03-14 00:20:00|118.49|117.89|118.72|118.12|118.75|118.15|118.41|117.81|128
1710375900000|2024-03-14 00:25:00|118.71|118.11|118.48|117.88|118.79|118.19|118.41|117.81|175
1710376200000|2024-03-14 00:30:00|118.49|117.89|118.3|117.7|118.53|117.93|118.19|117.59|206
1710376500000|2024-03-14 00:35:00|118.29|117.69|118.3|117.7|118.37|117.77|118.21|117.61|57
1710376800000|2024-03-14 00:40:00|118.03|117.43|117.79|117.19|118.04|117.44|117.77|117.17|128
1710377100000|2024-03-14 00:45:00|117.88|117.28|117.76|117.16|118.11|117.51|117.74|117.14|247
1710377400000|2024-03-14 00:50:00|117.77|117.17|117.55|116.95|117.79|117.19|117.46|116.86|302
1710377700000|2024-03-14 00:55:00|117.54|116.94|117.3|116.7|117.57|116.97|117.27|116.67|147
1710378000000|2024-03-14 01:00:00|117.29|116.69|116.93|116.33|117.35|116.75|116.9|116.3|427
1710378300000|2024-03-14 01:05:00|116.98|116.38|117.48|116.88|117.48|116.88|116.92|116.32|302
1710378600000|2024-03-14 01:10:00|117.49|116.89|117.49|116.89|117.6|117|117.28|116.68|248
1710378900000|2024-03-14 01:15:00|117.65|117.05|117.89|117.29|118|117.4|117.65|117.05|66
1710379500000|2024-03-14 01:25:00|118|117.4|117.99|117.39|118.14|117.54|117.83|117.23|149
1710379800000|2024-03-14 01:30:00|117.98|117.38|117.94|117.34|118.24|117.64|117.92|117.32|228
1710380100000|2024-03-14 01:35:00|117.95|117.35|117.88|117.28|117.97|117.37|117.54|116.94|395
1710380400000|2024-03-14 01:40:00|117.89|117.29|117.89|117.29|117.93|117.33|117.74|117.14|243
1710380700000|2024-03-14 01:45:00|117.88|117.28|117.82|117.22|117.95|117.35|117.52|116.92|263
1710381000000|2024-03-14 01:50:00|117.8|117.2|118.06|117.46|118.24|117.64|117.77|117.17|191
1710381300000|2024-03-14 01:55:00|118.07|117.47|118.54|117.94|118.62|118.02|118.07|117.47|175
1710381600000|2024-03-14 02:00:00|118.55|117.95|118.42|117.82|118.62|118.02|118.32|117.72|225
1710381900000|2024-03-14 02:05:00|118.4|117.8|118.35|117.75|118.52|117.92|118.32|117.72|187
1710382200000|2024-03-14 02:10:00|118.36|117.76|118.32|117.72|118.44|117.84|118.22|117.62|192
1710382500000|2024-03-14 02:15:00|118.3|117.7|118.27|117.67|118.33|117.73|118.09|117.49|195
1710382800000|2024-03-14 02:20:00|118.26|117.66|118.3|117.7|118.51|117.91|118.23|117.63|298
1710383100000|2024-03-14 02:25:00|118.31|117.71|118.4|117.8|118.52|117.92|118.3|117.7|268
1710383400000|2024-03-14 02:30:00|118.41|117.81|118.4|117.8|118.42|117.82|118.28|117.68|188
1710383700000|2024-03-14 02:35:00|118.39|117.79|118.32|117.72|118.4|117.8|118.23|117.63|231
1710384000000|2024-03-14 02:40:00|118.31|117.71|118.3|117.7|118.33|117.73|118.25|117.65|132
1710384300000|2024-03-14 02:45:00|118.21|117.61|118.13|117.53|118.22|117.62|118.02|117.42|121
1710384600000|2024-03-14 02:50:00|118.12|117.52|117.87|117.27|118.14|117.54|117.84|117.24|260
1710384900000|2024-03-14 02:55:00|117.88|117.28|117.73|117.13|117.9|117.3|117.71|117.11|76
1710385200000|2024-03-14 03:00:00|117.75|117.15|117.72|117.12|117.81|117.21|117.7|117.1|179
1710385500000|2024-03-14 03:05:00|117.74|117.14|117.7|117.1|117.79|117.19|117.69|117.09|243
1710385800000|2024-03-14 03:10:00|117.71|117.11|117.64|117.04|117.79|117.19|117.6|117|228
1710386100000|2024-03-14 03:15:00|117.63|117.03|117.51|116.91|117.68|117.08|117.47|116.87|114
1710386400000|2024-03-14 03:20:00|117.52|116.92|117.25|116.65|117.53|116.93|117.14|116.54|103
1710386700000|2024-03-14 03:25:00|117.26|116.66|117.42|116.82|117.43|116.83|117.15|116.55|174
1710387000000|2024-03-14 03:30:00|117.43|116.83|117.1|116.5|117.52|116.92|117.1|116.5|136
1710387300000|2024-03-14 03:35:00|117.11|116.51|117.36|116.76|117.37|116.77|117.11|116.51|68
1710387600000|2024-03-14 03:40:00|117.35|116.75|117.39|116.79|117.48|116.88|117.32|116.72|90
1710387900000|2024-03-14 03:45:00|117.38|116.78|117.64|117.04|117.64|117.04|117.29|116.69|109
1710388200000|2024-03-14 03:50:00|117.65|117.05|117.76|117.16|117.87|117.27|117.53|116.93|76
1710388500000|2024-03-14 03:55:00|117.77|117.17|117.72|117.12|117.77|117.17|117.57|116.97|208
1710388800000|2024-03-14 04:00:00|117.71|117.11|117.3|116.7|117.76|117.16|117.28|116.68|204
1710389100000|2024-03-14 04:05:00|117.31|116.71|117.14|116.54|117.43|116.83|117.09|116.49|110
1710389400000|2024-03-14 04:10:00|117.3|116.7|117.51|116.91|117.52|116.92|117.25|116.65|201
1710389700000|2024-03-14 04:15:00|117.5|116.9|117.14|116.54|117.51|116.91|117.11|116.51|349
1710390000000|2024-03-14 04:20:00|117.13|116.53|116.98|116.38|117.22|116.62|116.93|116.33|262
1710390300000|2024-03-14 04:25:00|116.99|116.39|117.19|116.59|117.25|116.65|116.95|116.35|55
1710390600000|2024-03-14 04:30:00|117.1|116.5|117.08|116.48|117.21|116.61|117|116.4|271
1710390900000|2024-03-14 04:35:00|117.07|116.47|117.18|116.58|117.35|116.75|116.87|116.27|151
1710391200000|2024-03-14 04:40:00|117.19|116.59|116.61|116.01|117.21|116.61|116.27|115.67|306
1710391500000|2024-03-14 04:45:00|116.59|115.99|116.48|115.88|116.87|116.27|116.42|115.82|325
1710391800000|2024-03-14 04:50:00|116.49|115.89|116.27|115.67|116.49|115.89|115.76|115.16|355
1710392100000|2024-03-14 04:55:00|116.28|115.68|116.25|115.65|116.34|115.74|115.99|115.39|167
1710392400000|2024-03-14 05:00:00|116.24|115.64|116.41|115.81|116.41|115.81|116.11|115.51|120
1710392700000|2024-03-14 05:05:00|116.5|115.9|116.28|115.68|116.66|116.06|116.23|115.63|217
1710393000000|2024-03-14 05:10:00|116.26|115.66|115.94|115.34|116.28|115.68|115.88|115.28|290
1710393300000|2024-03-14 05:15:00|115.9|115.3|116.18|115.58|116.26|115.66|115.86|115.26|162
1710393600000|2024-03-14 05:20:00|116.17|115.57|116.42|115.82|116.47|115.87|116.09|115.49|227
1710393900000|2024-03-14 05:25:00|116.43|115.83|116.27|115.67|116.46|115.86|116.24|115.64|252
1710394200000|2024-03-14 05:30:00|116.26|115.66|116.48|115.88|116.52|115.92|116.17|115.57|248
1710394500000|2024-03-14 05:35:00|116.49|115.89|116.86|116.26|116.86|116.26|116.43|115.83|178
1710394800000|2024-03-14 05:40:00|116.92|116.32|117.01|116.41|117.11|116.51|116.92|116.32|67
1710395100000|2024-03-14 05:45:00|116.97|116.37|117.12|116.52|117.18|116.58|116.96|116.36|142
1710395400000|2024-03-14 05:50:00|117.14|116.54|117.2|116.6|117.26|116.66|117.11|116.51|119
1710395700000|2024-03-14 05:55:00|117.21|116.61|117.01|116.41|117.21|116.61|116.99|116.39|44
1710396000000|2024-03-14 06:00:00|117.02|116.42|117.07|116.47|117.13|116.53|116.98|116.38|239
1710396300000|2024-03-14 06:05:00|117.06|116.46|117.15|116.55|117.19|116.59|116.88|116.28|311
1710396600000|2024-03-14 06:10:00|117.13|116.53|117.28|116.68|117.3|116.7|117.05|116.45|152
1710396900000|2024-03-14 06:15:00|117.29|116.69|117.38|116.78|117.38|116.78|117.12|116.52|167
1710397200000|2024-03-14 06:20:00|117.41|116.81|117.6|117|117.72|117.12|117.41|116.81|41
1710397500000|2024-03-14 06:25:00|117.63|117.03|117.79|117.19|117.8|117.2|117.59|116.99|33
1710397800000|2024-03-14 06:30:00|117.72|117.12|117.38|116.78|117.78|117.18|117.33|116.73|114
1710398100000|2024-03-14 06:35:00|117.37|116.77|117.39|116.79|117.42|116.82|117.26|116.66|90
1710398400000|2024-03-14 06:40:00|117.38|116.78|117.36|116.76|117.48|116.88|117.35|116.75|108
1710398700000|2024-03-14 06:45:00|117.35|116.75|117.19|116.59|117.36|116.76|117.18|116.58|121
1710399000000|2024-03-14 06:50:00|117.22|116.62|117.59|116.99|117.61|117.01|117.22|116.62|84
1710399300000|2024-03-14 06:55:00|117.58|116.98|117.66|117.06|117.67|117.07|117.54|116.94|22
1710399900000|2024-03-14 07:05:00|117.62|117.02|118.02|117.42|118.06|117.46|117.61|117.01|144
1710400200000|2024-03-14 07:10:00|118.03|117.43|118.08|117.48|118.1|117.5|118.02|117.42|197
1710400500000|2024-03-14 07:15:00|118.09|117.49|117.62|117.02|118.12|117.52|117.56|116.96|126
1710400800000|2024-03-14 07:20:00|117.61|117.01|117.59|116.99|117.69|117.09|117.48|116.88|100
1710401100000|2024-03-14 07:25:00|117.58|116.98|117.33|116.73|117.64|117.04|117.26|116.66|100
1710401400000|2024-03-14 07:30:00|117.33|116.73|117.25|116.65|117.35|116.75|117.14|116.54|105
1710401700000|2024-03-14 07:35:00|117.28|116.68|117.54|116.94|117.54|116.94|117.23|116.63|59
1710402000000|2024-03-14 07:40:00|117.55|116.95|117.56|116.96|117.56|116.96|117.55|116.95|2
1710402300000|2024-03-14 07:45:00|117.58|116.98|117.95|117.35|117.98|117.38|117.57|116.97|60
1710402600000|2024-03-14 07:50:00|117.97|117.37|118.19|117.59|118.22|117.62|117.97|117.37|98
1710402900000|2024-03-14 07:55:00|118.18|117.58|118.16|117.56|118.24|117.64|118.02|117.42|106
1710403500000|2024-03-14 08:05:00|118.27|117.67|118.32|117.72|118.37|117.77|118.19|117.59|89
1710403800000|2024-03-14 08:10:00|118.33|117.73|118.12|117.52|118.48|117.88|118.11|117.51|148
1710404100000|2024-03-14 08:15:00|118.13|117.53|118.27|117.67|118.32|117.72|118.13|117.53|170
1710404400000|2024-03-14 08:20:00|118.26|117.66|118.82|118.22|118.83|118.23|118.25|117.65|99
1710404700000|2024-03-14 08:25:00|119.2|118.6|119.62|119.02|119.62|119.02|119.2|118.6|12
1710405000000|2024-03-14 08:30:00|119.63|119.03|119.96|119.36|120.15|119.55|119.56|118.96|162
1710405300000|2024-03-14 08:35:00|119.97|119.37|119.56|118.96|120.04|119.44|119.54|118.94|176
1710405600000|2024-03-14 08:40:00|119.54|118.94|119.14|118.54|119.65|119.05|119.12|118.52|153
1710405900000|2024-03-14 08:45:00|119.13|118.53|119.72|119.12|119.72|119.12|119.12|118.52|87
1710406200000|2024-03-14 08:50:00|119.73|119.13|119.65|119.05|119.9|119.3|119.62|119.02|159
1710406500000|2024-03-14 08:55:00|119.66|119.06|119.62|119.02|119.73|119.13|119.54|118.94|224
1710406800000|2024-03-14 09:00:00|119.61|119.01|119.21|118.61|119.61|119.01|119.05|118.45|168
1710407100000|2024-03-14 09:05:00|119.22|118.62|119.16|118.56|119.26|118.66|118.83|118.23|141
1710407400000|2024-03-14 09:10:00|119.15|118.55|119.52|118.92|119.52|118.92|119.08|118.48|157
1710407700000|2024-03-14 09:15:00|119.51|118.91|119.48|118.88|119.51|118.91|119.41|118.81|36
1710408000000|2024-03-14 09:20:00|119.64|119.04|120.04|119.44|120.14|119.54|119.64|119.04|166
1710408300000|2024-03-14 09:25:00|120.05|119.45|120.12|119.52|120.18|119.58|119.93|119.33|234
1710408600000|2024-03-14 09:30:00|120.13|119.53|120.49|119.89|120.58|119.98|119.92|119.32|191
1710408900000|2024-03-14 09:35:00|120.48|119.88|120.28|119.68|120.58|119.98|120.26|119.66|79
1710409200000|2024-03-14 09:40:00|120.23|119.63|120.19|119.59|120.24|119.64|120.08|119.48|130
1710409500000|2024-03-14 09:45:00|120.18|119.58|120.41|119.81|120.42|119.82|120.11|119.51|213
1710409800000|2024-03-14 09:50:00|120.4|119.8|121.19|120.59|121.34|120.74|120.31|119.71|185
1710410100000|2024-03-14 09:55:00|121.18|120.58|121.14|120.54|121.19|120.59|120.72|120.12|238
1710410400000|2024-03-14 10:00:00|121.13|120.53|120.81|120.21|121.13|120.53|120.8|120.2|107
1710410700000|2024-03-14 10:05:00|120.8|120.2|120.78|120.18|121.03|120.43|120.52|119.92|180
1710411000000|2024-03-14 10:10:00|120.74|120.14|120.58|119.98|120.92|120.32|120.42|119.82|284
1710411300000|2024-03-14 10:15:00|120.57|119.97|120.56|119.96|120.69|120.09|120.16|119.56|420
1710411600000|2024-03-14 10:20:00|120.57|119.97|120.45|119.85|120.68|120.08|120.45|119.85|217
1710411900000|2024-03-14 10:25:00|120.46|119.86|120.5|119.9|120.6|120|120.42|119.82|162
1710412200000|2024-03-14 10:30:00|120.51|119.91|120.48|119.88|120.51|119.91|120.25|119.65|263
1710412500000|2024-03-14 10:35:00|120.5|119.9|120.69|120.09|120.72|120.12|120.29|119.69|263
1710412800000|2024-03-14 10:40:00|120.7|120.1|120.63|120.03|120.81|120.21|120.47|119.87|155
1710413100000|2024-03-14 10:45:00|120.62|120.02|119.78|119.18|120.67|120.07|119.74|119.14|360
1710413400000|2024-03-14 10:50:00|119.79|119.19|119.35|118.75|120.01|119.41|119.33|118.73|331
1710413700000|2024-03-14 10:55:00|119.34|118.74|119.25|118.65|119.38|118.78|118.94|118.34|352
1710414000000|2024-03-14 11:00:00|119.26|118.66|119.08|118.48|119.49|118.89|118.94|118.34|277
1710414300000|2024-03-14 11:05:00|119.07|118.47|117.95|117.35|119.07|118.47|117.8|117.2|535
1710414600000|2024-03-14 11:10:00|117.96|117.36|117.4|116.8|118.38|117.78|117.34|116.74|472
1710414900000|2024-03-14 11:15:00|117.43|116.83|118.3|117.7|118.36|117.76|117.12|116.52|443
1710415200000|2024-03-14 11:20:00|118.29|117.69|118.23|117.63|118.29|117.69|118.2|117.6|47
1710415500000|2024-03-14 11:25:00|118.01|117.41|118.01|117.41|118.02|117.42|118|117.4|6
1710415800000|2024-03-14 11:30:00|118.11|117.51|117.64|117.04|118.12|117.52|117.52|116.92|294
1710416100000|2024-03-14 11:35:00|117.63|117.03|117.69|117.09|117.98|117.38|117.61|117.01|186
1710416400000|2024-03-14 11:40:00|117.68|117.08|117.7|117.1|117.74|117.14|117.35|116.75|212
1710416700000|2024-03-14 11:45:00|117.69|117.09|117.94|117.34|118.02|117.42|117.68|117.08|161
1710417000000|2024-03-14 11:50:00|118|117.4|118.18|117.58|118.21|117.61|117.97|117.37|111
1710417300000|2024-03-14 11:55:00|118.17|117.57|118.22|117.62|118.26|117.66|118.07|117.47|95
1710417600000|2024-03-14 12:00:00|118.23|117.63|118.52|117.92|118.54|117.94|118.04|117.44|135
1710417900000|2024-03-14 12:05:00|118.46|117.86|118.81|118.21|118.81|118.21|118.46|117.86|120
1710418200000|2024-03-14 12:10:00|118.82|118.22|119.1|118.5|119.33|118.73|118.78|118.18|170
1710418500000|2024-03-14 12:15:00|119.11|118.51|118.03|117.43|119.16|118.56|118.03|117.43|367
1710418800000|2024-03-14 12:20:00|118.01|117.41|117.54|116.94|118.04|117.44|117.49|116.89|442
1710419100000|2024-03-14 12:25:00|117.53|116.93|117.9|117.3|118.06|117.46|117.24|116.64|371
1710419400000|2024-03-14 12:30:00|117.89|117.29|117.75|117.15|118.03|117.43|117.38|116.78|538
1710419700000|2024-03-14 12:35:00|117.74|117.14|117.45|116.85|117.9|117.3|117.31|116.71|472
1710420000000|2024-03-14 12:40:00|117.46|116.86|117.7|117.1|117.81|117.21|117.42|116.82|375
1710420300000|2024-03-14 12:45:00|117.69|117.09|117.52|116.92|117.96|117.36|117.43|116.83|312
1710420600000|2024-03-14 12:50:00|117.43|116.83|117.82|117.22|117.82|117.22|117.32|116.72|241
1710420900000|2024-03-14 12:55:00|117.84|117.24|117.98|117.38|118.12|117.52|117.7|117.1|285
1710421200000|2024-03-14 13:00:00|117.99|117.39|118.33|117.73|118.45|117.85|117.88|117.28|184
1710421500000|2024-03-14 13:05:00|118.32|117.72|117.43|116.83|118.38|117.78|117.42|116.82|94
1710421800000|2024-03-14 13:10:00|117.45|116.85|116.98|116.38|117.52|116.92|116.75|116.15|307
1710422100000|2024-03-14 13:15:00|117.04|116.44|117.26|116.66|117.5|116.9|117.04|116.44|237
1710422400000|2024-03-14 13:20:00|117.27|116.67|116.59|115.99|117.29|116.69|116.58|115.98|331
1710422700000|2024-03-14 13:25:00|116.63|116.03|116.7|116.1|117.04|116.44|116.58|115.98|299
1710423000000|2024-03-14 13:30:00|116.71|116.11|116.41|115.81|117.07|116.47|116.37|115.77|416
1710423300000|2024-03-14 13:35:00|116.44|115.84|115.01|114.41|116.48|115.88|114.9|114.3|614
1710423600000|2024-03-14 13:40:00|115.05|114.45|115.5|114.9|115.8|115.2|114.59|113.99|622
1710423900000|2024-03-14 13:45:00|115.48|114.88|114.18|113.58|115.65|115.05|114.18|113.58|624
1710424200000|2024-03-14 13:50:00|114.19|113.59|113.37|112.77|114.45|113.85|113.11|112.51|645
1710424500000|2024-03-14 13:55:00|113.39|112.79|114.04|113.44|114.48|113.88|112.57|111.97|565
1710424800000|2024-03-14 14:00:00|114.03|113.43|114.84|114.24|114.9|114.3|113.9|113.3|560
1710425100000|2024-03-14 14:05:00|114.86|114.26|114.86|114.26|115.09|114.49|114.35|113.75|525
1710425400000|2024-03-14 14:10:00|114.85|114.25|114.51|113.91|114.96|114.36|114.51|113.91|460
1710425700000|2024-03-14 14:15:00|114.52|113.92|115.3|114.7|115.3|114.7|114.4|113.8|457
1710426000000|2024-03-14 14:20:00|115.31|114.71|115.38|114.78|115.89|115.29|115.31|114.71|485
1710426300000|2024-03-14 14:25:00|115.37|114.77|115.36|114.76|115.49|114.89|115.12|114.52|315
1710426600000|2024-03-14 14:30:00|115.39|114.79|114.6|114|115.42|114.82|114.37|113.77|516
1710426900000|2024-03-14 14:35:00|114.59|113.99|114.03|113.43|114.78|114.18|113.99|113.39|428
1710427200000|2024-03-14 14:40:00|114.08|113.48|113.97|113.37|114.26|113.66|113.76|113.16|410
1710427500000|2024-03-14 14:45:00|113.98|113.38|114.85|114.25|116.09|115.49|113.54|112.94|541
1710427800000|2024-03-14 14:50:00|114.84|114.24|114.41|113.81|114.92|114.32|114.33|113.73|177
1710428100000|2024-03-14 14:55:00|114.53|113.93|114.98|114.38|115.12|114.52|114.38|113.78|229
1710428400000|2024-03-14 15:00:00|114.99|114.39|114.96|114.36|115.51|114.91|114.82|114.22|344
1710428700000|2024-03-14 15:05:00|114.95|114.35|114.36|113.76|115.03|114.43|114.35|113.75|267
1710429000000|2024-03-14 15:10:00|114.37|113.77|114.68|114.08|114.77|114.17|114.35|113.75|152
1710429300000|2024-03-14 15:15:00|114.51|113.91|114.12|113.52|114.51|113.91|114.1|113.5|164
1710429600000|2024-03-14 15:20:00|114.11|113.51|113.66|113.06|114.11|113.51|113.64|113.04|557
1710429900000|2024-03-14 15:25:00|113.65|113.05|112.56|111.96|113.7|113.1|112.41|111.81|708
1710430200000|2024-03-14 15:30:00|112.55|111.95|113.1|112.5|113.26|112.66|112.43|111.83|593
1710430500000|2024-03-14 15:35:00|113.11|112.51|111.34|110.74|113.14|112.54|111.29|110.69|442
1710430800000|2024-03-14 15:40:00|111.36|110.76|112.41|111.81|112.54|111.94|111.36|110.76|528
1710431100000|2024-03-14 15:45:00|112.4|111.8|112.96|112.36|113.04|112.44|112.33|111.73|395
1710431400000|2024-03-14 15:50:00|112.91|112.31|112.6|112|112.94|112.34|112.6|112|204
1710431700000|2024-03-14 15:55:00|112.63|112.03|112.5|111.9|112.69|112.09|112.45|111.85|182
1710432000000|2024-03-14 16:00:00|112.49|111.89|113.33|112.73|113.36|112.76|112.49|111.89|305
1710432300000|2024-03-14 16:05:00|113.32|112.72|112.8|112.2|113.37|112.77|112.47|111.87|505
1710432600000|2024-03-14 16:10:00|112.79|112.19|112.21|111.61|112.94|112.34|111.86|111.26|461
1710432900000|2024-03-14 16:15:00|112.27|111.67|112.7|112.1|112.95|112.35|111.79|111.19|617
1710433200000|2024-03-14 16:20:00|112.71|112.11|112.45|111.85|113.13|112.53|112.44|111.84|349
1710433500000|2024-03-14 16:25:00|112.44|111.84|111.65|111.05|112.44|111.84|111.65|111.05|237
1710433800000|2024-03-14 16:30:00|111.63|111.03|112.69|112.09|112.7|112.1|111.25|110.65|528
1710434100000|2024-03-14 16:35:00|112.68|112.08|113.08|112.48|113.27|112.67|112.66|112.06|217
1710434400000|2024-03-14 16:40:00|113.09|112.49|113.23|112.63|113.23|112.63|112.75|112.15|243
1710434700000|2024-03-14 16:45:00|113.24|112.64|114.06|113.46|114.09|113.49|113.24|112.64|242
1710435000000|2024-03-14 16:50:00|114.04|113.44|114.32|113.72|114.32|113.72|114.01|113.41|191
1710435300000|2024-03-14 16:55:00|114.33|113.73|114.62|114.02|114.67|114.07|114.22|113.62|186
1710435600000|2024-03-14 17:00:00|114.63|114.03|114.38|113.78|114.72|114.12|114.18|113.58|190
1710435900000|2024-03-14 17:05:00|114.39|113.79|114.24|113.64|114.84|114.24|114.12|113.52|217
1710436200000|2024-03-14 17:10:00|114.22|113.62|114.77|114.17|114.82|114.22|114.22|113.62|139
1710436500000|2024-03-14 17:15:00|114.76|114.16|114.68|114.08|114.87|114.27|114.53|113.93|172
1710436800000|2024-03-14 17:20:00|114.64|114.04|114.06|113.46|114.76|114.16|113.97|113.37|285
1710437100000|2024-03-14 17:25:00|114.05|113.45|113.86|113.26|114.08|113.48|113.73|113.13|277
1710437400000|2024-03-14 17:30:00|113.85|113.25|114.37|113.77|114.42|113.82|113.73|113.13|215
1710437700000|2024-03-14 17:35:00|114.41|113.81|114.46|113.86|114.59|113.99|114.12|113.52|188
1710438000000|2024-03-14 17:40:00|114.45|113.85|114.26|113.66|114.45|113.85|113.93|113.33|227
1710438300000|2024-03-14 17:45:00|114.25|113.65|114.2|113.6|114.25|113.65|113.74|113.14|257
1710438600000|2024-03-14 17:50:00|114.18|113.58|114.33|113.73|114.49|113.89|114.18|113.58|107
1710438900000|2024-03-14 17:55:00|114.34|113.74|114.62|114.02|114.68|114.08|114.26|113.66|121
1710439200000|2024-03-14 18:00:00|114.61|114.01|114.03|113.43|114.62|114.02|114.01|113.41|159
1710439500000|2024-03-14 18:05:00|114.04|113.44|113.88|113.28|114.14|113.54|113.88|113.28|85
1710439800000|2024-03-14 18:10:00|113.87|113.27|113.65|113.05|113.92|113.32|113.52|112.92|201
1710440100000|2024-03-14 18:15:00|113.67|113.07|113.32|112.72|113.95|113.35|113.31|112.71|267
1710440400000|2024-03-14 18:20:00|113.33|112.73|113.34|112.74|113.51|112.91|113.13|112.53|189
1710440700000|2024-03-14 18:25:00|113.37|112.77|113.53|112.93|113.66|113.06|113.37|112.77|130
1710441000000|2024-03-14 18:30:00|113.56|112.96|112.99|112.39|113.57|112.97|112.9|112.3|178
1710441300000|2024-03-14 18:35:00|112.98|112.38|113.07|112.47|113.2|112.6|112.61|112.01|218
1710441600000|2024-03-14 18:40:00|113.05|112.45|112.76|112.16|113.14|112.54|112.58|111.98|169
1710441900000|2024-03-14 18:45:00|112.75|112.15|111.79|111.19|112.76|112.16|111.74|111.14|466
1710442200000|2024-03-14 18:50:00|111.83|111.23|111.01|110.41|111.97|111.37|110.69|110.09|634
1710442500000|2024-03-14 18:55:00|111.06|110.46|112.04|111.44|112.17|111.57|111.01|110.41|534
1710442800000|2024-03-14 19:00:00|112.02|111.42|111.95|111.35|112.17|111.57|111.22|110.62|378
1710443100000|2024-03-14 19:05:00|111.98|111.38|112.18|111.58|112.69|112.09|111.67|111.07|336
1710443400000|2024-03-14 19:10:00|112.16|111.56|111.8|111.2|112.39|111.79|111.68|111.08|265
1710443700000|2024-03-14 19:15:00|111.79|111.19|111.88|111.28|112.39|111.79|111.77|111.17|260
1710444000000|2024-03-14 19:20:00|111.87|111.27|111.91|111.31|112.06|111.46|111.21|110.61|250
1710444300000|2024-03-14 19:25:00|111.6|111|110.63|110.03|111.64|111.04|110.54|109.94|351
1710444600000|2024-03-14 19:30:00|110.64|110.04|110.03|109.43|110.7|110.1|109.64|109.04|638
1710444900000|2024-03-14 19:35:00|110.02|109.42|109.48|108.88|110.06|109.46|108.88|108.28|701
1710445200000|2024-03-14 19:40:00|109.46|108.86|108.82|108.22|109.69|109.09|107.96|107.36|653
1710445500000|2024-03-14 19:45:00|108.81|108.21|110.28|109.68|110.58|109.98|108.8|108.2|455
1710445800000|2024-03-14 19:50:00|110.29|109.69|111.03|110.43|111.11|110.51|110.16|109.56|353
1710446100000|2024-03-14 19:55:00|111.01|110.41|110.47|109.87|111.07|110.47|110.2|109.6|520
1710446400000|2024-03-14 20:00:00|110.5|109.9|111.54|110.94|111.55|110.95|110.4|109.8|328
1710446700000|2024-03-14 20:05:00|111.53|110.93|112.15|111.55|112.16|111.56|111.48|110.88|308
1710447000000|2024-03-14 20:10:00|112.17|111.57|112.23|111.63|112.49|111.89|111.84|111.24|276
1710447300000|2024-03-14 20:15:00|112.21|111.61|112.41|111.81|112.75|112.15|112.09|111.49|414
1710447600000|2024-03-14 20:20:00|112.42|111.82|112.37|111.77|112.52|111.92|112.26|111.66|254
1710447900000|2024-03-14 20:25:00|112.38|111.78|112.72|112.12|112.87|112.27|112.3|111.7|215
1710448200000|2024-03-14 20:30:00|112.71|112.11|112.7|112.1|112.9|112.3|112.48|111.88|306
1710448500000|2024-03-14 20:35:00|112.71|112.11|113.19|112.59|113.19|112.59|112.71|112.11|248
1710448800000|2024-03-14 20:40:00|113.18|112.58|112.76|112.16|113.21|112.61|112.65|112.05|311
1710449100000|2024-03-14 20:45:00|112.75|112.15|112.94|112.34|113.21|112.61|112.74|112.14|263
1710449400000|2024-03-14 20:50:00|112.93|112.33|113.04|112.44|113.3|112.7|112.8|112.2|244
1710449700000|2024-03-14 20:55:00|113.03|112.43|112.88|112.28|113.05|112.45|112.69|112.09|181
1710450000000|2024-03-14 21:00:00|112.87|112.27|112.44|111.84|113.1|112.5|112.41|111.81|390
1710450300000|2024-03-14 21:05:00|112.43|111.83|112.39|111.79|112.55|111.95|112.06|111.46|447
1710450600000|2024-03-14 21:10:00|112.37|111.77|113.08|112.48|113.24|112.64|112.37|111.77|347
1710450900000|2024-03-14 21:15:00|113.07|112.47|112.77|112.17|113.24|112.64|112.76|112.16|223
1710451200000|2024-03-14 21:20:00|112.78|112.18|112.75|112.15|112.93|112.33|112.67|112.07|196
1710451500000|2024-03-14 21:25:00|112.76|112.16|112.69|112.09|113|112.4|112.69|112.09|187
1710451800000|2024-03-14 21:30:00|112.68|112.08|112.91|112.31|113|112.4|112.67|112.07|127
1710452100000|2024-03-14 21:35:00|112.92|112.32|112.98|112.38|113.11|112.51|112.92|112.32|136
1710452400000|2024-03-14 21:40:00|112.99|112.39|113.33|112.73|113.33|112.73|112.98|112.38|96
1710452700000|2024-03-14 21:45:00|113.34|112.74|113.1|112.5|113.35|112.75|113.09|112.49|132
1710453000000|2024-03-14 21:50:00|113.09|112.49|113.18|112.58|113.38|112.78|113.05|112.45|175
1710453300000|2024-03-14 21:55:00|113.17|112.57|113.42|112.82|113.42|112.82|113.15|112.55|124
1710453600000|2024-03-14 22:00:00|113.61|113.01|113.78|113.18|113.79|113.19|113.61|113.01|26
1710453900000|2024-03-14 22:05:00|113.79|113.19|113.93|113.33|114|113.4|113.79|113.19|119
1710454200000|2024-03-14 22:10:00|113.96|113.36|113.97|113.37|113.99|113.39|113.89|113.29|120
1710454500000|2024-03-14 22:15:00|114.28|113.68|114.41|113.81|114.44|113.84|114.28|113.68|95
1710454800000|2024-03-14 22:20:00|114.39|113.79|114.66|114.06|114.68|114.08|114.37|113.77|145
1710455100000|2024-03-14 22:25:00|114.67|114.07|114.67|114.07|114.68|114.08|114.55|113.95|116
1710455400000|2024-03-14 22:30:00|114.66|114.06|114.09|113.49|114.67|114.07|114.09|113.49|306
1710455700000|2024-03-14 22:35:00|114.07|113.47|114.33|113.73|114.44|113.84|114.06|113.46|188
1710456000000|2024-03-14 22:40:00|114.26|113.66|114.2|113.6|114.46|113.86|114.19|113.59|171
1710456300000|2024-03-14 22:45:00|114.19|113.59|114.55|113.95|114.55|113.95|114.11|113.51|95
1710456600000|2024-03-14 22:50:00|114.56|113.96|114.52|113.92|114.66|114.06|114.52|113.92|118
1710456900000|2024-03-14 22:55:00|114.51|113.91|114.42|113.82|114.54|113.94|114.31|113.71|119
1710457200000|2024-03-14 23:00:00|114.41|113.81|114.22|113.62|114.42|113.82|114.22|113.62|63
1710457500000|2024-03-14 23:05:00|114.36|113.76|114.57|113.97|114.61|114.01|114.36|113.76|88
1710457800000|2024-03-14 23:10:00|114.58|113.98|114.7|114.1|114.75|114.15|114.27|113.67|236
1710458100000|2024-03-14 23:15:00|114.69|114.09|114.6|114|114.74|114.14|114.49|113.89|172
1710458400000|2024-03-14 23:20:00|114.61|114.01|114.36|113.76|114.62|114.02|114.29|113.69|58
1710458700000|2024-03-14 23:25:00|114.34|113.74|114.29|113.69|114.38|113.78|114.21|113.61|120
1710459000000|2024-03-14 23:30:00|114.3|113.7|114.44|113.84|114.44|113.84|114.17|113.57|194
1710459300000|2024-03-14 23:35:00|114.43|113.83|114.62|114.02|114.69|114.09|114.36|113.76|236
1710459600000|2024-03-14 23:40:00|114.6|114|114.63|114.03|114.67|114.07|114.58|113.98|157
1710459900000|2024-03-14 23:45:00|114.62|114.02|114.26|113.66|114.63|114.03|114.22|113.62|300
1710460200000|2024-03-14 23:50:00|114.25|113.65|114.29|113.69|114.45|113.85|114.21|113.61|145
1710460500000|2024-03-14 23:55:00|114.28|113.68|114.15|113.55|114.38|113.78|114.15|113.55|92
1710460800000|2024-03-15 00:00:00|114.16|113.56|114.51|113.91|114.55|113.95|114.16|113.56|157
1710461100000|2024-03-15 00:05:00|114.52|113.92|114.21|113.61|114.58|113.98|114.2|113.6|253
1710461400000|2024-03-15 00:10:00|114.23|113.63|114.13|113.53|114.3|113.7|114.03|113.43|96
1710461700000|2024-03-15 00:15:00|114.14|113.54|114.36|113.76|114.37|113.77|113.8|113.2|224
1710462000000|2024-03-15 00:20:00|114.37|113.77|115.02|114.42|115.03|114.43|114.37|113.77|106
1710462300000|2024-03-15 00:25:00|115.03|114.43|115.42|114.82|115.44|114.84|114.86|114.26|367
1710462600000|2024-03-15 00:30:00|115.41|114.81|115.68|115.08|115.68|115.08|115.13|114.53|448
1710462900000|2024-03-15 00:35:00|115.66|115.06|115.63|115.03|115.69|115.09|115.48|114.88|437
1710463200000|2024-03-15 00:40:00|115.64|115.04|115.21|114.61|115.81|115.21|115.12|114.52|294
1710463500000|2024-03-15 00:45:00|115.2|114.6|115.24|114.64|115.36|114.76|115.1|114.5|215
1710463800000|2024-03-15 00:50:00|115.25|114.65|115.18|114.58|115.28|114.68|115.03|114.43|322
1710464100000|2024-03-15 00:55:00|115.19|114.59|115.27|114.67|115.32|114.72|115.04|114.44|220
1710464400000|2024-03-15 01:00:00|115.26|114.66|114.89|114.29|115.35|114.75|114.89|114.29|229
1710464700000|2024-03-15 01:05:00|114.88|114.28|114.91|114.31|115.07|114.47|114.82|114.22|277
1710465000000|2024-03-15 01:10:00|114.9|114.3|114.89|114.29|115.01|114.41|114.61|114.01|137
1710465300000|2024-03-15 01:15:00|114.88|114.28|114.98|114.38|115.04|114.44|114.85|114.25|145
1710465600000|2024-03-15 01:20:00|114.99|114.39|114.86|114.26|115.08|114.48|114.78|114.18|249
1710465900000|2024-03-15 01:25:00|114.87|114.27|114.64|114.04|114.94|114.34|114.6|114|116
1710466200000|2024-03-15 01:30:00|114.76|114.16|114.81|114.21|114.89|114.29|114.76|114.16|27
1710466500000|2024-03-15 01:35:00|114.93|114.33|115.04|114.44|115.28|114.68|114.93|114.33|201
1710466800000|2024-03-15 01:40:00|115.05|114.45|114.94|114.34|115.15|114.55|114.86|114.26|283
1710467100000|2024-03-15 01:45:00|114.93|114.33|114.57|113.97|114.93|114.33|114.46|113.86|253
1710467400000|2024-03-15 01:50:00|114.56|113.96|114.31|113.71|114.56|113.96|114.31|113.71|236
1710467700000|2024-03-15 01:55:00|114.32|113.72|114.36|113.76|114.53|113.93|114.16|113.56|212
1710468000000|2024-03-15 02:00:00|114.37|113.77|114.3|113.7|114.49|113.89|114.08|113.48|211
1710468300000|2024-03-15 02:05:00|114.33|113.73|114.36|113.76|114.77|114.17|114.31|113.71|165
1710468600000|2024-03-15 02:10:00|114.35|113.75|114.06|113.46|114.51|113.91|114.05|113.45|158
1710468900000|2024-03-15 02:15:00|114.07|113.47|114.04|113.44|114.28|113.68|113.93|113.33|176
1710469200000|2024-03-15 02:20:00|114.03|113.43|113.23|112.63|114.03|113.43|113.17|112.57|244
1710469500000|2024-03-15 02:25:00|113.27|112.67|112.41|111.81|113.49|112.89|112.37|111.77|518
1710469800000|2024-03-15 02:30:00|112.4|111.8|111.96|111.36|112.49|111.89|111.81|111.21|588
1710470100000|2024-03-15 02:35:00|111.95|111.35|110.61|110.01|112.04|111.44|110.57|109.97|570
1710470400000|2024-03-15 02:40:00|110.62|110.02|110.2|109.6|111.12|110.52|110.01|109.41|687
1710470700000|2024-03-15 02:45:00|110.21|109.61|110.13|109.53|110.33|109.73|109.01|108.41|761
1710471000000|2024-03-15 02:50:00|110.14|109.54|108.34|107.74|110.4|109.8|107.45|106.85|785
1710471300000|2024-03-15 02:55:00|108.36|107.76|109.27|108.67|109.57|108.97|108.36|107.76|625
1710471600000|2024-03-15 03:00:00|109.28|108.68|110.01|109.41|110.13|109.53|108.85|108.25|522
1710471900000|2024-03-15 03:05:00|110.02|109.42|109.11|108.51|110.09|109.49|108.85|108.25|713
1710472200000|2024-03-15 03:10:00|109.13|108.53|109.32|108.72|109.79|109.19|108.93|108.33|606
1710472500000|2024-03-15 03:15:00|109.33|108.73|109|108.4|109.94|109.34|108.95|108.35|458
1710472800000|2024-03-15 03:20:00|108.99|108.39|107.02|106.42|109.11|108.51|106.64|106.04|714
1710473100000|2024-03-15 03:25:00|107.01|106.41|105.55|104.95|107.43|106.83|102.92|102.32|798
1710473400000|2024-03-15 03:30:00|105.58|104.98|106.8|106.2|106.97|106.37|105.58|104.98|613
1710473700000|2024-03-15 03:35:00|106.79|106.19|107.63|107.03|107.67|107.07|106.65|106.05|634
1710474000000|2024-03-15 03:40:00|107.64|107.04|107.47|106.87|107.89|107.29|107.05|106.45|429
1710474300000|2024-03-15 03:45:00|107.46|106.86|108.01|107.41|108.46|107.86|107.43|106.83|522
1710474600000|2024-03-15 03:50:00|107.99|107.39|107.63|107.03|108.32|107.72|107.56|106.96|520
1710474900000|2024-03-15 03:55:00|107.66|107.06|107.45|106.85|107.83|107.23|106.82|106.22|643
1710475200000|2024-03-15 04:00:00|107.43|106.83|106.62|106.02|107.74|107.14|106.61|106.01|649
1710475500000|2024-03-15 04:05:00|106.6|106|107|106.4|107.26|106.66|105.88|105.28|596
1710475800000|2024-03-15 04:10:00|107.03|106.43|107.9|107.3|107.92|107.32|106.94|106.34|383
1710476100000|2024-03-15 04:15:00|107.91|107.31|107.22|106.62|107.91|107.31|107.12|106.52|489
1710476400000|2024-03-15 04:20:00|107.25|106.65|106.94|106.34|107.59|106.99|106.89|106.29|507
1710476700000|2024-03-15 04:25:00|106.93|106.33|107.03|106.43|107.2|106.6|106.54|105.94|472
1710477000000|2024-03-15 04:30:00|107.01|106.41|106.54|105.94|107.28|106.68|106.36|105.76|526
1710477300000|2024-03-15 04:35:00|106.55|105.95|105.86|105.26|106.62|106.02|105.55|104.95|532
1710477600000|2024-03-15 04:40:00|105.85|105.25|105.09|104.49|106.19|105.59|105.09|104.49|606
1710477900000|2024-03-15 04:45:00|105.12|104.52|106.19|105.59|106.19|105.59|105.1|104.5|685
1710478200000|2024-03-15 04:50:00|106.2|105.6|105.67|105.07|106.2|105.6|105.56|104.96|650
1710478500000|2024-03-15 04:55:00|105.68|105.08|105.57|104.97|105.97|105.37|105.4|104.8|641
1710478800000|2024-03-15 05:00:00|105.55|104.95|106.66|106.06|107.03|106.43|105.48|104.88|504
1710479100000|2024-03-15 05:05:00|106.7|106.1|106.97|106.37|107|106.4|106.44|105.84|481
1710479400000|2024-03-15 05:10:00|106.96|106.36|106.89|106.29|107.2|106.6|106.52|105.92|389
1710479700000|2024-03-15 05:15:00|106.9|106.3|106.3|105.7|107.06|106.46|106.25|105.65|379
1710480000000|2024-03-15 05:20:00|106.34|105.74|106.13|105.53|106.4|105.8|105.94|105.34|444
1710480300000|2024-03-15 05:25:00|106.16|105.56|106.38|105.78|106.39|105.79|106.08|105.48|304
1710480600000|2024-03-15 05:30:00|106.4|105.8|106.79|106.19|107.12|106.52|106.31|105.71|386
1710480900000|2024-03-15 05:35:00|106.88|106.28|106.33|105.73|106.88|106.28|106.32|105.72|355
1710481200000|2024-03-15 05:40:00|106.32|105.72|105.72|105.12|106.34|105.74|105.64|105.04|232
1710481500000|2024-03-15 05:45:00|105.75|105.15|105.51|104.91|106.04|105.44|105.24|104.64|327
1710481800000|2024-03-15 05:50:00|105.5|104.9|106.11|105.51|106.23|105.63|105.32|104.72|287
1710482100000|2024-03-15 05:55:00|106.1|105.5|105.83|105.23|106.26|105.66|105.79|105.19|258
1710482400000|2024-03-15 06:00:00|105.82|105.22|106.11|105.51|106.54|105.94|105.82|105.22|247
1710482700000|2024-03-15 06:05:00|106.14|105.54|106.56|105.96|106.61|106.01|105.76|105.16|330
1710483000000|2024-03-15 06:10:00|106.58|105.98|106.57|105.97|106.79|106.19|106.3|105.7|284
1710483300000|2024-03-15 06:15:00|106.55|105.95|106.54|105.94|106.77|106.17|106.26|105.66|404
1710483600000|2024-03-15 06:20:00|106.58|105.98|106.96|106.36|107|106.4|106.58|105.98|232
1710483900000|2024-03-15 06:25:00|106.94|106.34|107.53|106.93|107.65|107.05|106.93|106.33|316
1710484200000|2024-03-15 06:30:00|107.52|106.92|107.72|107.12|107.75|107.15|107.15|106.55|454
1710484500000|2024-03-15 06:35:00|107.69|107.09|107.76|107.16|107.87|107.27|107.35|106.75|358
1710484800000|2024-03-15 06:40:00|107.77|107.17|108.14|107.54|108.14|107.54|107.73|107.13|190
1710485100000|2024-03-15 06:45:00|108.2|107.6|107.79|107.19|108.25|107.65|107.56|106.96|228
1710485400000|2024-03-15 06:50:00|107.81|107.21|107.78|107.18|107.84|107.24|107.53|106.93|373
1710485700000|2024-03-15 06:55:00|107.79|107.19|108.23|107.63|108.23|107.63|107.78|107.18|431
1710486000000|2024-03-15 07:00:00|108.22|107.62|107.66|107.06|108.3|107.7|107.64|107.04|446
1710486300000|2024-03-15 07:05:00|107.67|107.07|107.84|107.24|108.08|107.48|107.62|107.02|393
1710486600000|2024-03-15 07:10:00|107.83|107.23|107.76|107.16|107.89|107.29|107.75|107.15|245
1710486900000|2024-03-15 07:15:00|107.77|107.17|107.38|106.78|108.08|107.48|107.32|106.72|323
1710487200000|2024-03-15 07:20:00|107.39|106.79|107.73|107.13|107.78|107.18|107.3|106.7|442
1710487500000|2024-03-15 07:25:00|107.72|107.12|107.68|107.08|107.82|107.22|107.54|106.94|376
1710487800000|2024-03-15 07:30:00|107.69|107.09|108.06|107.46|108.14|107.54|107.54|106.94|402
1710488100000|2024-03-15 07:35:00|108.05|107.45|108.49|107.89|108.5|107.9|107.99|107.39|276
1710488400000|2024-03-15 07:40:00|108.48|107.88|108.62|108.02|108.62|108.02|108.3|107.7|374
1710488700000|2024-03-15 07:45:00|108.61|108.01|108.57|107.97|108.87|108.27|108.49|107.89|260
1710489000000|2024-03-15 07:50:00|108.58|107.98|108.31|107.71|108.79|108.19|108.2|107.6|265
1710489300000|2024-03-15 07:55:00|108.3|107.7|108.38|107.78|108.69|108.09|108.21|107.61|360
1710489600000|2024-03-15 08:00:00|108.4|107.8|108.12|107.52|108.42|107.82|108.12|107.52|347
1710489900000|2024-03-15 08:05:00|108.13|107.53|107.74|107.14|108.26|107.66|107.74|107.14|346
1710490200000|2024-03-15 08:10:00|107.75|107.15|107.71|107.11|108.06|107.46|107.55|106.95|527
1710490500000|2024-03-15 08:15:00|107.69|107.09|107.43|106.83|107.69|107.09|107.2|106.6|460
1710490800000|2024-03-15 08:20:00|107.41|106.81|106.81|106.21|107.41|106.81|106.6|106|481
1710491100000|2024-03-15 08:25:00|106.8|106.2|106.32|105.72|106.93|106.33|106.17|105.57|636
1710491400000|2024-03-15 08:30:00|106.33|105.73|106.6|106|106.83|106.23|106.19|105.59|660
1710491700000|2024-03-15 08:35:00|106.61|106.01|105.89|105.29|106.66|106.06|105.49|104.89|598
1710492000000|2024-03-15 08:40:00|105.88|105.28|105.16|104.56|106.18|105.58|105.01|104.41|641
1710492300000|2024-03-15 08:45:00|105.18|104.58|104.33|103.73|105.27|104.67|104.05|103.45|710
1710492600000|2024-03-15 08:50:00|104.3|103.7|104.15|103.55|104.82|104.22|103.59|102.99|641
1710492900000|2024-03-15 08:55:00|104.2|103.6|103.46|102.86|104.75|104.15|103.4|102.8|432
1710493200000|2024-03-15 09:00:00|103.49|102.89|103.97|103.37|104.39|103.79|103.31|102.71|584
1710493500000|2024-03-15 09:05:00|103.98|103.38|101.68|101.08|103.98|103.38|101.28|100.68|714
1710493800000|2024-03-15 09:10:00|101.66|101.06|101.34|100.74|102.33|101.73|100.06|99.46|769
1710494100000|2024-03-15 09:15:00|101.33|100.73|103.41|102.81|103.41|102.81|101.27|100.67|624
1710494400000|2024-03-15 09:20:00|103.38|102.78|104.11|103.51|104.12|103.52|103.25|102.65|481
1710494700000|2024-03-15 09:25:00|104.1|103.5|103.85|103.25|104.43|103.83|103.6|103|603
1710495000000|2024-03-15 09:30:00|103.86|103.26|104.45|103.85|104.54|103.94|103.34|102.74|689
1710495300000|2024-03-15 09:35:00|104.46|103.86|105.61|105.01|105.83|105.23|104.38|103.78|584
1710495600000|2024-03-15 09:40:00|105.63|105.03|105.39|104.79|105.71|105.11|105.13|104.53|468
1710495900000|2024-03-15 09:45:00|105.4|104.8|105.36|104.76|105.73|105.13|104.95|104.35|473
1710496200000|2024-03-15 09:50:00|105.35|104.75|105.86|105.26|105.87|105.27|105.35|104.75|416
1710496500000|2024-03-15 09:55:00|105.85|105.25|105.76|105.16|106.04|105.44|105.33|104.73|520
1710496800000|2024-03-15 10:00:00|105.77|105.17|105.57|104.97|106.06|105.46|105.57|104.97|468
1710497100000|2024-03-15 10:05:00|105.6|105|105.24|104.64|105.61|105.01|105.21|104.61|505
1710497400000|2024-03-15 10:10:00|105.25|104.65|105.19|104.59|105.47|104.87|104.79|104.19|586
1710497700000|2024-03-15 10:15:00|105.18|104.58|105.92|105.32|106.06|105.46|105.12|104.52|463
1710498000000|2024-03-15 10:20:00|105.93|105.33|106.15|105.55|106.28|105.68|105.88|105.28|440
1710498300000|2024-03-15 10:25:00|106.17|105.57|106.02|105.42|106.22|105.62|105.89|105.29|332
1710498600000|2024-03-15 10:30:00|106.03|105.43|105.83|105.23|106.31|105.71|105.73|105.13|388
1710498900000|2024-03-15 10:35:00|105.82|105.22|105.51|104.91|106.08|105.48|105.44|104.84|491
1710499200000|2024-03-15 10:40:00|105.5|104.9|105.54|104.94|105.74|105.14|105.3|104.7|397
1710499500000|2024-03-15 10:45:00|105.53|104.93|105.74|105.14|105.85|105.25|105.14|104.54|434
1710499800000|2024-03-15 10:50:00|105.73|105.13|105.3|104.7|105.74|105.14|105.2|104.6|385
1710500100000|2024-03-15 10:55:00|105.31|104.71|104.75|104.15|105.4|104.8|104.74|104.14|355
1710500400000|2024-03-15 11:00:00|104.76|104.16|105.04|104.44|105.3|104.7|104.74|104.14|266
1710500700000|2024-03-15 11:05:00|104.75|104.15|103.81|103.21|104.75|104.15|103.8|103.2|404
1710501000000|2024-03-15 11:10:00|103.8|103.2|103.88|103.28|104.16|103.56|103.5|102.9|515
1710501300000|2024-03-15 11:15:00|103.86|103.26|103.53|102.93|104.31|103.71|103.34|102.74|542
1710501600000|2024-03-15 11:20:00|103.52|102.92|102.58|101.98|103.72|103.12|102.52|101.92|489
1710501900000|2024-03-15 11:25:00|102.6|102|102.76|102.16|103.34|102.74|102.46|101.86|532
1710502200000|2024-03-15 11:30:00|102.77|102.17|104.46|103.86|104.46|103.86|102.76|102.16|426
1710502500000|2024-03-15 11:35:00|104.47|103.87|105.11|104.51|105.22|104.62|104.35|103.75|501
1710502800000|2024-03-15 11:40:00|105.12|104.52|104.94|104.34|105.27|104.67|104.87|104.27|439
1710503100000|2024-03-15 11:45:00|104.95|104.35|105.2|104.6|105.55|104.95|104.9|104.3|413
1710503400000|2024-03-15 11:50:00|105.19|104.59|105.61|105.01|105.65|105.05|105.05|104.45|399
1710503700000|2024-03-15 11:55:00|105.6|105|105.8|105.2|106.12|105.52|105.55|104.95|365
1710504000000|2024-03-15 12:00:00|105.78|105.18|105.68|105.08|106.04|105.44|105.35|104.75|511
1710504300000|2024-03-15 12:05:00|105.69|105.09|104.49|103.89|105.69|105.09|104.48|103.88|466
1710504600000|2024-03-15 12:10:00|104.48|103.88|104.99|104.39|105.12|104.52|104.46|103.86|394
1710504900000|2024-03-15 12:15:00|104.98|104.38|104.85|104.25|105.22|104.62|104.67|104.07|450
1710505200000|2024-03-15 12:20:00|104.86|104.26|105.66|105.06|105.77|105.17|104.77|104.17|386
1710505500000|2024-03-15 12:25:00|105.65|105.05|105.78|105.18|106.01|105.41|105.56|104.96|361
1710505800000|2024-03-15 12:30:00|105.81|105.21|106.07|105.47|106.13|105.53|105.72|105.12|349
1710506100000|2024-03-15 12:35:00|106.08|105.48|105.66|105.06|106.18|105.58|105.41|104.81|319
1710506400000|2024-03-15 12:40:00|105.64|105.04|105.24|104.64|105.66|105.06|105.13|104.53|367
1710506700000|2024-03-15 12:45:00|105.23|104.63|105.19|104.59|105.32|104.72|104.88|104.28|317
1710507000000|2024-03-15 12:50:00|105.18|104.58|105.28|104.68|105.53|104.93|105.03|104.43|326
1710507300000|2024-03-15 12:55:00|105.29|104.69|105.53|104.93|105.59|104.99|105.19|104.59|279
1710507600000|2024-03-15 13:00:00|105.51|104.91|106.06|105.46|106.06|105.46|105.26|104.66|396
1710507900000|2024-03-15 13:05:00|106.05|105.45|105.72|105.12|106.28|105.68|105.63|105.03|367
1710508200000|2024-03-15 13:10:00|105.73|105.13|105.43|104.83|105.79|105.19|105.16|104.56|351
1710508500000|2024-03-15 13:15:00|105.42|104.82|105.21|104.61|105.45|104.85|104.91|104.31|408
1710508800000|2024-03-15 13:20:00|105.2|104.6|105.12|104.52|105.33|104.73|104.85|104.25|404
1710509100000|2024-03-15 13:25:00|105.13|104.53|105.26|104.66|105.32|104.72|105.02|104.42|312
1710509400000|2024-03-15 13:30:00|105.25|104.65|105.07|104.47|105.26|104.66|104.69|104.09|497
1710509700000|2024-03-15 13:35:00|105.08|104.48|106.03|105.43|106.12|105.52|105.08|104.48|544
1710510000000|2024-03-15 13:40:00|106.01|105.41|106.13|105.53|106.35|105.75|105.97|105.37|376
1710510300000|2024-03-15 13:45:00|106.14|105.54|106.37|105.77|106.56|105.96|105.93|105.33|415
1710510600000|2024-03-15 13:50:00|106.38|105.78|106.74|106.14|106.76|106.16|106.37|105.77|351
1710510900000|2024-03-15 13:55:00|106.73|106.13|106.49|105.89|106.91|106.31|106.24|105.64|362
1710511200000|2024-03-15 14:00:00|106.48|105.88|105.91|105.31|106.76|106.16|105.84|105.24|547
1710511500000|2024-03-15 14:05:00|105.94|105.34|105.42|104.82|105.96|105.36|105.24|104.64|524
1710511800000|2024-03-15 14:10:00|105.43|104.83|105.51|104.91|105.95|105.35|105.32|104.72|369
1710512100000|2024-03-15 14:15:00|105.56|104.96|105.36|104.76|105.71|105.11|105.26|104.66|467
1710512400000|2024-03-15 14:20:00|105.35|104.75|105.94|105.34|106.07|105.47|105.28|104.68|357
1710512700000|2024-03-15 14:25:00|105.95|105.35|105.66|105.06|106.24|105.64|105.64|105.04|396
1710513000000|2024-03-15 14:30:00|105.65|105.05|105.09|104.49|105.88|105.28|105.03|104.43|412
1710513300000|2024-03-15 14:35:00|105.08|104.48|105.45|104.85|105.62|105.02|105.05|104.45|426
1710513600000|2024-03-15 14:40:00|105.46|104.86|105.42|104.82|105.72|105.12|105.28|104.68|342
1710513900000|2024-03-15 14:45:00|105.41|104.81|105.51|104.91|105.73|105.13|105.11|104.51|382
1710514200000|2024-03-15 14:50:00|105.52|104.92|105.82|105.22|105.96|105.36|105.43|104.83|294
1710514500000|2024-03-15 14:55:00|105.83|105.23|106.24|105.64|106.25|105.65|105.71|105.11|343
1710514800000|2024-03-15 15:00:00|106.23|105.63|106.27|105.67|106.57|105.97|105.89|105.29|392
1710515100000|2024-03-15 15:05:00|106.26|105.66|105.47|104.87|106.36|105.76|105.41|104.81|381
1710515400000|2024-03-15 15:10:00|105.48|104.88|105.94|105.34|105.98|105.38|105.48|104.88|359
1710515700000|2024-03-15 15:15:00|105.95|105.35|105.59|104.99|106|105.4|105.42|104.82|402
1710516000000|2024-03-15 15:20:00|105.58|104.98|105.42|104.82|105.95|105.35|105.39|104.79|328
1710516300000|2024-03-15 15:25:00|105.43|104.83|105.8|105.2|105.94|105.34|105.36|104.76|322
1710516600000|2024-03-15 15:30:00|105.81|105.21|105.53|104.93|105.96|105.36|105.47|104.87|348
1710516900000|2024-03-15 15:35:00|105.54|104.94|105.6|105|105.95|105.35|105.36|104.76|363
1710517200000|2024-03-15 15:40:00|105.59|104.99|105.98|105.38|106.05|105.45|105.55|104.95|365
1710517500000|2024-03-15 15:45:00|105.99|105.39|105.56|104.96|106.05|105.45|105.41|104.81|354
1710517800000|2024-03-15 15:50:00|105.55|104.95|105.48|104.88|105.58|104.98|105.4|104.8|196
1710518100000|2024-03-15 15:55:00|105.47|104.87|105.43|104.83|105.5|104.9|105.31|104.71|92
1710518400000|2024-03-15 16:00:00|105.42|104.82|104.98|104.38|105.64|105.04|104.98|104.38|181
1710518700000|2024-03-15 16:05:00|104.97|104.37|104.37|103.77|105.01|104.41|104.33|103.73|168
1710519000000|2024-03-15 16:10:00|104.39|103.79|104.43|103.83|104.67|104.07|104.15|103.55|498
1710519300000|2024-03-15 16:15:00|104.42|103.82|104.67|104.07|105.25|104.65|104.41|103.81|465
1710519600000|2024-03-15 16:20:00|104.68|104.08|104.72|104.12|105.06|104.46|104.53|103.93|533
1710519900000|2024-03-15 16:25:00|104.71|104.11|105.22|104.62|105.37|104.77|104.71|104.11|318
1710520200000|2024-03-15 16:30:00|105.21|104.61|105.09|104.49|105.3|104.7|104.8|104.2|375
1710520500000|2024-03-15 16:35:00|105.1|104.5|105.47|104.87|105.56|104.96|105|104.4|358
1710520800000|2024-03-15 16:40:00|105.5|104.9|106.18|105.58|106.23|105.63|105.43|104.83|449
1710521100000|2024-03-15 16:45:00|106.21|105.61|105.8|105.2|106.42|105.82|105.72|105.12|460
1710521400000|2024-03-15 16:50:00|105.79|105.19|105.35|104.75|105.84|105.24|105.21|104.61|460
1710521700000|2024-03-15 16:55:00|105.36|104.76|105.25|104.65|105.37|104.77|105.19|104.59|293
1710522000000|2024-03-15 17:00:00|105.24|104.64|104.83|104.23|105.54|104.94|104.78|104.18|123
1710522300000|2024-03-15 17:05:00|104.82|104.22|104.98|104.38|105.03|104.43|104.44|103.84|309
1710522600000|2024-03-15 17:10:00|104.97|104.37|105.04|104.44|105.04|104.44|104.62|104.02|258
1710522900000|2024-03-15 17:15:00|105.03|104.43|104.67|104.07|105.07|104.47|104.59|103.99|272
1710523200000|2024-03-15 17:20:00|104.68|104.08|105.17|104.57|105.23|104.63|104.58|103.98|251
1710523500000|2024-03-15 17:25:00|105.16|104.56|105.37|104.77|105.38|104.78|105.13|104.53|161
1710523800000|2024-03-15 17:30:00|105.38|104.78|105.34|104.74|105.77|105.17|105.27|104.67|201
1710524100000|2024-03-15 17:35:00|105.33|104.73|105.39|104.79|105.46|104.86|105.06|104.46|281
1710524400000|2024-03-15 17:40:00|105.38|104.78|105.23|104.63|105.53|104.93|105.12|104.52|250
1710524700000|2024-03-15 17:45:00|105.22|104.62|105.3|104.7|105.77|105.17|105.16|104.56|376
1710525000000|2024-03-15 17:50:00|105.29|104.69|105.62|105.02|105.73|105.13|105.13|104.53|377
1710525300000|2024-03-15 17:55:00|105.61|105.01|105.79|105.19|105.92|105.32|105.58|104.98|250
1710525600000|2024-03-15 18:00:00|105.8|105.2|106.03|105.43|106.17|105.57|105.8|105.2|309
1710525900000|2024-03-15 18:05:00|106.04|105.44|106.02|105.42|106.28|105.68|105.94|105.34|262
1710526200000|2024-03-15 18:10:00|106.03|105.43|106.41|105.81|106.43|105.83|105.98|105.38|273
1710526500000|2024-03-15 18:15:00|106.42|105.82|106.53|105.93|106.53|105.93|106.27|105.67|163
1710526800000|2024-03-15 18:20:00|106.57|105.97|106.25|105.65|106.57|105.97|106.18|105.58|147
1710527100000|2024-03-15 18:25:00|106.26|105.66|106.21|105.61|106.32|105.72|106.03|105.43|155
1710527400000|2024-03-15 18:30:00|106.22|105.62|106.36|105.76|106.6|106|106.22|105.62|238
1710527700000|2024-03-15 18:35:00|106.37|105.77|106.36|105.76|106.39|105.79|106.19|105.59|216
1710528000000|2024-03-15 18:40:00|106.37|105.77|107|106.4|107|106.4|106.36|105.76|124
1710528300000|2024-03-15 18:45:00|107.41|106.81|107.42|106.82|107.58|106.98|107.25|106.65|333
1710528600000|2024-03-15 18:50:00|107.41|106.81|108.12|107.52|108.12|107.52|107.39|106.79|295
1710528900000|2024-03-15 18:55:00|108.08|107.48|108.29|107.69|108.34|107.74|107.75|107.15|406
1710529200000|2024-03-15 19:00:00|108.3|107.7|108.11|107.51|108.48|107.88|107.9|107.3|427
1710529500000|2024-03-15 19:05:00|108.12|107.52|108.33|107.73|108.37|107.77|107.74|107.14|393
1710529800000|2024-03-15 19:10:00|108.32|107.72|108.35|107.75|108.57|107.97|108.25|107.65|347
1710530100000|2024-03-15 19:15:00|108.36|107.76|107.98|107.38|108.6|108|107.98|107.38|391
1710530400000|2024-03-15 19:20:00|107.99|107.39|107.62|107.02|108.05|107.45|107.24|106.64|373
1710530700000|2024-03-15 19:25:00|107.63|107.03|107.49|106.89|107.81|107.21|107.41|106.81|406
1710531000000|2024-03-15 19:30:00|107.5|106.9|107.15|106.55|107.64|107.04|106.98|106.38|258
1710531300000|2024-03-15 19:35:00|107.14|106.54|106.7|106.1|107.49|106.89|106.7|106.1|315
1710531600000|2024-03-15 19:40:00|106.73|106.13|106.84|106.24|106.91|106.31|106.56|105.96|363
1710531900000|2024-03-15 19:45:00|106.83|106.23|105.92|105.32|106.83|106.23|105.92|105.32|402
1710532200000|2024-03-15 19:50:00|105.93|105.33|105.38|104.78|105.94|105.34|105.18|104.58|658
1710532500000|2024-03-15 19:55:00|105.39|104.79|105.44|104.84|105.7|105.1|104.86|104.26|583
1710532800000|2024-03-15 20:00:00|105.43|104.83|104.65|104.05|105.48|104.88|104.57|103.97|651
1710533100000|2024-03-15 20:05:00|104.66|104.06|103.7|103.1|104.91|104.31|103.49|102.89|655
1710533400000|2024-03-15 20:10:00|103.71|103.11|104.01|103.41|104.25|103.65|103.54|102.94|720
1710533700000|2024-03-15 20:15:00|104.04|103.44|104.82|104.22|104.88|104.28|103.95|103.35|517
1710534000000|2024-03-15 20:20:00|104.81|104.21|104.91|104.31|104.95|104.35|104.58|103.98|476
1710534300000|2024-03-15 20:25:00|104.9|104.3|104.43|103.83|104.91|104.31|104.27|103.67|464
1710534600000|2024-03-15 20:30:00|104.41|103.81|104.14|103.54|104.43|103.83|103.82|103.22|534
1710534900000|2024-03-15 20:35:00|104.13|103.53|103.66|103.06|104.43|103.83|103.53|102.93|601
1710535200000|2024-03-15 20:40:00|103.68|103.08|103.01|102.41|103.73|103.13|102.86|102.26|624
1710535500000|2024-03-15 20:45:00|103|102.4|103.04|102.44|103.53|102.93|102.79|102.19|740
1710535800000|2024-03-15 20:50:00|103.07|102.47|103.47|102.87|103.51|102.91|102.97|102.37|675
1710536100000|2024-03-15 20:55:00|103.46|102.86|103.12|102.52|103.5|102.9|103.07|102.47|368
1710576000000|2024-03-16 08:00:00|108.46|107.86|108.08|107.48|108.49|107.89|108|107.4|394
1710576300000|2024-03-16 08:05:00|108.07|107.47|108.46|107.86|108.47|107.87|108.06|107.46|337
1710576600000|2024-03-16 08:10:00|108.45|107.85|108.66|108.06|108.66|108.06|108.45|107.85|237
1710576900000|2024-03-16 08:15:00|108.67|108.07|108.24|107.64|108.7|108.1|108.09|107.49|450
1710577200000|2024-03-16 08:20:00|108.23|107.63|108.19|107.59|108.26|107.66|108.05|107.45|313
1710577500000|2024-03-16 08:25:00|108.17|107.57|108.2|107.6|108.52|107.92|108.09|107.49|290
1710577800000|2024-03-16 08:30:00|108.19|107.59|108.61|108.01|108.62|108.02|108.05|107.45|232
1710578100000|2024-03-16 08:35:00|108.62|108.02|108.81|108.21|108.82|108.22|108.62|108.02|195
1710578400000|2024-03-16 08:40:00|108.82|108.22|108.83|108.23|108.98|108.38|108.77|108.17|185
1710578700000|2024-03-16 08:45:00|108.82|108.22|108.34|107.74|108.83|108.23|108.22|107.62|387
1710579000000|2024-03-16 08:50:00|108.33|107.73|108.18|107.58|108.34|107.74|108.11|107.51|307
1710579300000|2024-03-16 08:55:00|108.19|107.59|108.04|107.44|108.2|107.6|107.94|107.34|356
1710579600000|2024-03-16 09:00:00|108.05|107.45|108.22|107.62|108.34|107.74|107.8|107.2|453
1710579900000|2024-03-16 09:05:00|108.23|107.63|107.94|107.34|108.39|107.79|107.84|107.24|410
1710580200000|2024-03-16 09:10:00|107.93|107.33|107.85|107.25|107.99|107.39|107.67|107.07|369
1710580500000|2024-03-16 09:15:00|107.87|107.27|108.1|107.5|108.26|107.66|107.82|107.22|386
1710580800000|2024-03-16 09:20:00|108.11|107.51|108.09|107.49|108.17|107.57|107.96|107.36|333
1710581100000|2024-03-16 09:25:00|108.1|107.5|108.23|107.63|108.28|107.68|108.05|107.45|250
1710581400000|2024-03-16 09:30:00|108.24|107.64|108.29|107.69|108.32|107.72|108.09|107.49|325
1710581700000|2024-03-16 09:35:00|108.28|107.68|108.17|107.57|108.56|107.96|108.14|107.54|314
1710582000000|2024-03-16 09:40:00|108.18|107.58|107.94|107.34|108.33|107.73|107.94|107.34|318
1710582300000|2024-03-16 09:45:00|107.95|107.35|107.67|107.07|107.96|107.36|107.55|106.95|429
1710582600000|2024-03-16 09:50:00|107.68|107.08|108|107.4|108.09|107.49|107.59|106.99|359
1710582900000|2024-03-16 09:55:00|107.99|107.39|107.84|107.24|108.16|107.56|107.8|107.2|258
1710583200000|2024-03-16 10:00:00|107.85|107.25|107.65|107.05|108.12|107.52|107.51|106.91|386
1710583500000|2024-03-16 10:05:00|107.66|107.06|107.7|107.1|107.89|107.29|107.64|107.04|330
1710583800000|2024-03-16 10:10:00|107.73|107.13|107.44|106.84|107.79|107.19|107.33|106.73|378
1710584100000|2024-03-16 10:15:00|107.43|106.83|107.67|107.07|107.93|107.33|107.43|106.83|366
1710584400000|2024-03-16 10:20:00|107.7|107.1|107.72|107.12|107.82|107.22|107.36|106.76|538
1710584700000|2024-03-16 10:25:00|107.71|107.11|107.49|106.89|107.78|107.18|107.36|106.76|403
1710585000000|2024-03-16 10:30:00|107.48|106.88|107.28|106.68|107.48|106.88|107.04|106.44|486
1710585300000|2024-03-16 10:35:00|107.29|106.69|107.55|106.95|107.58|106.98|107.23|106.63|498
1710585600000|2024-03-16 10:40:00|107.54|106.94|107.42|106.82|107.74|107.14|107.3|106.7|435
1710585900000|2024-03-16 10:45:00|107.41|106.81|107.49|106.89|107.69|107.09|107.29|106.69|439
1710586200000|2024-03-16 10:50:00|107.5|106.9|107.09|106.49|107.53|106.93|107.09|106.49|419
1710586500000|2024-03-16 10:55:00|107.08|106.48|107.12|106.52|107.22|106.62|107|106.4|404
1710586800000|2024-03-16 11:00:00|107.13|106.53|107.4|106.8|107.56|106.96|106.97|106.37|399
1710587100000|2024-03-16 11:05:00|107.39|106.79|107.01|106.41|107.51|106.91|106.99|106.39|442
1710587400000|2024-03-16 11:10:00|107.02|106.42|106.93|106.33|107.04|106.44|106.65|106.05|390
1710587700000|2024-03-16 11:15:00|106.92|106.32|106.69|106.09|107.15|106.55|106.58|105.98|582
1710588000000|2024-03-16 11:20:00|106.68|106.08|106.46|105.86|106.84|106.24|106.36|105.76|497
1710588300000|2024-03-16 11:25:00|106.47|105.87|105.88|105.28|106.58|105.98|105.7|105.1|611
1710588600000|2024-03-16 11:30:00|105.89|105.29|106.36|105.76|106.44|105.84|105.37|104.77|635
1710588900000|2024-03-16 11:35:00|106.37|105.77|106.56|105.96|106.58|105.98|106.33|105.73|434
1710589200000|2024-03-16 11:40:00|106.55|105.95|106.77|106.17|106.79|106.19|106.49|105.89|356
1710589500000|2024-03-16 11:45:00|106.76|106.16|106.89|106.29|106.96|106.36|106.5|105.9|375
1710589800000|2024-03-16 11:50:00|106.9|106.3|106.48|105.88|106.93|106.33|106.43|105.83|400
1710590100000|2024-03-16 11:55:00|106.49|105.89|106.44|105.84|106.72|106.12|106.42|105.82|296
1710590400000|2024-03-16 12:00:00|106.43|105.83|105.97|105.37|106.62|106.02|105.93|105.33|475
1710590700000|2024-03-16 12:05:00|105.98|105.38|105.87|105.27|106.35|105.75|105.73|105.13|598
1710591000000|2024-03-16 12:10:00|105.86|105.26|106.04|105.44|106.27|105.67|105.74|105.14|479
1710591300000|2024-03-16 12:15:00|106.05|105.45|106.05|105.45|106.08|105.48|105.39|104.79|546
1710591600000|2024-03-16 12:20:00|106.06|105.46|106.38|105.78|106.49|105.89|106.05|105.45|563
1710591900000|2024-03-16 12:25:00|106.39|105.79|105.86|105.26|106.39|105.79|105.84|105.24|565
1710592200000|2024-03-16 12:30:00|105.88|105.28|105.16|104.56|106.15|105.55|105.13|104.53|594
1710592500000|2024-03-16 12:35:00|105.15|104.55|104.55|103.95|105.28|104.68|104.53|103.93|609
1710592800000|2024-03-16 12:40:00|104.54|103.94|104.98|104.38|105.14|104.54|104.49|103.89|699
1710593100000|2024-03-16 12:45:00|104.96|104.36|104.93|104.33|105.37|104.77|104.89|104.29|618
1710593400000|2024-03-16 12:50:00|104.9|104.3|104.39|103.79|105.07|104.47|104.33|103.73|635
1710593700000|2024-03-16 12:55:00|104.38|103.78|104.27|103.67|104.67|104.07|104.23|103.63|587
1710594000000|2024-03-16 13:00:00|104.29|103.69|105.07|104.47|105.14|104.54|104.24|103.64|597
1710594300000|2024-03-16 13:05:00|105.06|104.46|104.22|103.62|105.11|104.51|104.13|103.53|587
1710594600000|2024-03-16 13:10:00|104.21|103.61|103.91|103.31|104.57|103.97|103.82|103.22|605
1710594900000|2024-03-16 13:15:00|103.93|103.33|104.61|104.01|104.83|104.23|103.89|103.29|643
1710595200000|2024-03-16 13:20:00|104.62|104.02|104.22|103.62|104.75|104.15|103.95|103.35|584
1710595500000|2024-03-16 13:25:00|104.23|103.63|104.12|103.52|104.52|103.92|104.01|103.41|499
1710595800000|2024-03-16 13:30:00|104.13|103.53|104.31|103.71|104.71|104.11|104.03|103.43|519
1710596100000|2024-03-16 13:35:00|104.33|103.73|103.62|103.02|104.36|103.76|103.62|103.02|413
1710596400000|2024-03-16 13:40:00|103.63|103.03|103.14|102.54|103.92|103.32|103.11|102.51|492
1710596700000|2024-03-16 13:45:00|103.13|102.53|103.22|102.62|103.43|102.83|102.82|102.22|653
1710597000000|2024-03-16 13:50:00|103.23|102.63|102.61|102.01|103.48|102.88|102.36|101.76|690
1710597300000|2024-03-16 13:55:00|102.62|102.02|102.46|101.86|102.87|102.27|102.38|101.78|674
1710597600000|2024-03-16 14:00:00|102.45|101.85|102.2|101.6|102.91|102.31|102.11|101.51|655
1710597900000|2024-03-16 14:05:00|102.19|101.59|102.66|102.06|102.75|102.15|101.97|101.37|656
1710598200000|2024-03-16 14:10:00|102.67|102.07|103.15|102.55|103.25|102.65|102.64|102.04|573
1710598500000|2024-03-16 14:15:00|103.14|102.54|103.59|102.99|103.82|103.22|103.14|102.54|564
1710598800000|2024-03-16 14:20:00|103.6|103|103.42|102.82|103.61|103.01|103.19|102.59|498
1710599100000|2024-03-16 14:25:00|103.43|102.83|103.1|102.5|103.64|103.04|102.93|102.33|505
1710599400000|2024-03-16 14:30:00|103.11|102.51|103.11|102.51|103.3|102.7|102.61|102.01|506
1710599700000|2024-03-16 14:35:00|103.09|102.49|103.11|102.51|103.27|102.67|102.82|102.22|521
1710600000000|2024-03-16 14:40:00|103.1|102.5|103.38|102.78|103.43|102.83|102.85|102.25|498
1710600300000|2024-03-16 14:45:00|103.36|102.76|102.91|102.31|103.54|102.94|102.89|102.29|447
1710600600000|2024-03-16 14:50:00|102.9|102.3|102.51|101.91|102.97|102.37|102.34|101.74|465
1710600900000|2024-03-16 14:55:00|102.5|101.9|103.28|102.68|103.35|102.75|102.46|101.86|534
1710601200000|2024-03-16 15:00:00|103.29|102.69|102.55|101.95|103.31|102.71|102.52|101.92|419
1710601500000|2024-03-16 15:05:00|102.54|101.94|102.37|101.77|102.69|102.09|102.24|101.64|500
1710601800000|2024-03-16 15:10:00|102.38|101.78|102.71|102.11|102.86|102.26|102.16|101.56|570
1710602100000|2024-03-16 15:15:00|102.7|102.1|102.65|102.05|102.84|102.24|102.35|101.75|453
1710602400000|2024-03-16 15:20:00|102.64|102.04|102.67|102.07|102.7|102.1|102.28|101.68|364
1710602700000|2024-03-16 15:25:00|102.68|102.08|102.62|102.02|102.68|102.08|102.5|101.9|186
1710603000000|2024-03-16 15:30:00|102.61|102.01|102.61|102.01|102.71|102.11|102.57|101.97|111
1710603300000|2024-03-16 15:35:00|102.62|102.02|102.4|101.8|102.68|102.08|102.19|101.59|244
1710603600000|2024-03-16 15:40:00|102.39|101.79|102.94|102.34|103.02|102.42|102.38|101.78|321
1710603900000|2024-03-16 15:45:00|102.96|102.36|103.76|103.16|103.8|103.2|102.96|102.36|472
1710604200000|2024-03-16 15:50:00|103.77|103.17|103.74|103.14|103.96|103.36|103.5|102.9|363
1710604500000|2024-03-16 15:55:00|103.76|103.16|103.89|103.29|103.96|103.36|103.68|103.08|350
1710604800000|2024-03-16 16:00:00|103.88|103.28|103.48|102.88|103.89|103.29|103.37|102.77|359
1710605100000|2024-03-16 16:05:00|103.46|102.86|103.5|102.9|103.76|103.16|103.28|102.68|441
1710605400000|2024-03-16 16:10:00|103.49|102.89|103.43|102.83|103.51|102.91|103.3|102.7|276
1710605700000|2024-03-16 16:15:00|103.44|102.84|102.97|102.37|103.47|102.87|102.8|102.2|487
1710606000000|2024-03-16 16:20:00|102.94|102.34|103.59|102.99|103.64|103.04|102.9|102.3|499
1710606300000|2024-03-16 16:25:00|103.58|102.98|103.36|102.76|103.61|103.01|103.24|102.64|355
1710606600000|2024-03-16 16:30:00|103.35|102.75|103.01|102.41|103.46|102.86|102.92|102.32|421
1710606900000|2024-03-16 16:35:00|103.02|102.42|103.05|102.45|103.11|102.51|102.6|102|464
1710607200000|2024-03-16 16:40:00|103.06|102.46|103.12|102.52|103.25|102.65|103.01|102.41|442
1710607500000|2024-03-16 16:45:00|103.13|102.53|102.83|102.23|103.13|102.53|102.67|102.07|514
1710607800000|2024-03-16 16:50:00|102.84|102.24|102.93|102.33|102.95|102.35|102.51|101.91|438
1710608100000|2024-03-16 16:55:00|102.92|102.32|102.86|102.26|102.98|102.38|102.66|102.06|420
1710608400000|2024-03-16 17:00:00|102.85|102.25|103.05|102.45|103.12|102.52|102.65|102.05|501
1710608700000|2024-03-16 17:05:00|103.04|102.44|102.53|101.93|103.04|102.44|102.52|101.92|446
1710609000000|2024-03-16 17:10:00|102.52|101.92|102.28|101.68|102.84|102.24|102.26|101.66|512
1710609300000|2024-03-16 17:15:00|102.27|101.67|102.04|101.44|102.37|101.77|101.77|101.17|524
1710609600000|2024-03-16 17:20:00|102.02|101.42|101.61|101.01|102.21|101.61|101.59|100.99|507
1710609900000|2024-03-16 17:25:00|101.6|101|101.16|100.56|101.67|101.07|101.14|100.54|524
1710610200000|2024-03-16 17:30:00|101.15|100.55|101.72|101.12|101.95|101.35|101.15|100.55|601
1710610500000|2024-03-16 17:35:00|101.73|101.13|101.46|100.86|102.24|101.64|101.44|100.84|507
1710610800000|2024-03-16 17:40:00|101.47|100.87|100.47|99.87|101.53|100.93|100.46|99.86|589
1710611100000|2024-03-16 17:45:00|100.49|99.89|101.14|100.54|101.21|100.61|100.42|99.82|712
1710611400000|2024-03-16 17:50:00|101.13|100.53|100.95|100.35|101.38|100.78|100.94|100.34|629
1710611700000|2024-03-16 17:55:00|100.94|100.34|100.88|100.28|101.05|100.45|100.57|99.97|618
1710612000000|2024-03-16 18:00:00|100.89|100.29|100.84|100.24|101.26|100.66|100.73|100.13|668
1710612300000|2024-03-16 18:05:00|100.85|100.25|99.92|99.32|100.85|100.25|99.89|99.29|656
1710612600000|2024-03-16 18:10:00|99.91|99.31|99.64|99.04|100|99.4|98.54|97.94|793
1710612900000|2024-03-16 18:15:00|99.67|99.07|100.06|99.46|100.39|99.79|99.47|98.87|747
1710613200000|2024-03-16 18:20:00|100.04|99.44|99.48|98.88|100.22|99.62|99.35|98.75|758
1710613500000|2024-03-16 18:25:00|99.49|98.89|99.13|98.53|99.51|98.91|98.72|98.12|714
1710613800000|2024-03-16 18:30:00|99.14|98.54|99.46|98.86|99.86|99.26|99.14|98.54|643
1710614100000|2024-03-16 18:35:00|99.47|98.87|99.07|98.47|99.47|98.87|98.48|97.88|741
1710614400000|2024-03-16 18:40:00|99.06|98.46|98.48|97.88|99.06|98.46|98.05|97.45|742
1710614700000|2024-03-16 18:45:00|98.47|97.87|98.68|98.08|99.14|98.54|98.26|97.66|775
1710615000000|2024-03-16 18:50:00|98.67|98.07|97.46|96.86|98.87|98.27|97.45|96.85|657
1710615300000|2024-03-16 18:55:00|97.47|96.87|98.52|97.92|98.65|98.05|97.28|96.68|772
1710615600000|2024-03-16 19:00:00|98.53|97.93|99.46|98.86|99.69|99.09|98.52|97.92|684
1710615900000|2024-03-16 19:05:00|99.47|98.87|100.3|99.7|100.34|99.74|99.47|98.87|636
1710616200000|2024-03-16 19:10:00|100.29|99.69|99.92|99.32|100.29|99.69|99.4|98.8|653
1710616500000|2024-03-16 19:15:00|99.91|99.31|99.85|99.25|100.22|99.62|99.6|99|632
1710616800000|2024-03-16 19:20:00|99.86|99.26|100.52|99.92|100.68|100.08|99.85|99.25|524
1710617100000|2024-03-16 19:25:00|100.53|99.93|100.56|99.96|100.63|100.03|100.2|99.6|579
1710617400000|2024-03-16 19:30:00|100.55|99.95|100.68|100.08|100.86|100.26|100.29|99.69|609
1710617700000|2024-03-16 19:35:00|100.66|100.06|100.51|99.91|100.83|100.23|100.44|99.84|481
1710618000000|2024-03-16 19:40:00|100.52|99.92|99.9|99.3|100.54|99.94|99.73|99.13|531
1710618300000|2024-03-16 19:45:00|99.89|99.29|99.33|98.73|99.89|99.29|99.3|98.7|649
1710618600000|2024-03-16 19:50:00|99.32|98.72|99.14|98.54|99.46|98.86|98.84|98.24|676
1710618900000|2024-03-16 19:55:00|99.13|98.53|99.11|98.51|99.18|98.58|98.75|98.15|521
1710619200000|2024-03-16 20:00:00|99.12|98.52|99.14|98.54|99.56|98.96|99.03|98.43|599
1710619500000|2024-03-16 20:05:00|99.15|98.55|98.64|98.04|99.27|98.67|98.55|97.95|627
1710619800000|2024-03-16 20:10:00|98.65|98.05|98.73|98.13|99.06|98.46|98.56|97.96|552
1710620100000|2024-03-16 20:15:00|98.74|98.14|97.92|97.32|98.77|98.17|97.82|97.22|674
1710620400000|2024-03-16 20:20:00|97.91|97.31|97.96|97.36|98.28|97.68|97.64|97.04|708
1710620700000|2024-03-16 20:25:00|97.97|97.37|98.86|98.26|99.02|98.42|97.95|97.35|495
1710621000000|2024-03-16 20:30:00|98.84|98.24|99.76|99.16|99.82|99.22|98.83|98.23|540
1710621300000|2024-03-16 20:35:00|99.77|99.17|100|99.4|100.12|99.52|99.68|99.08|556
1710621600000|2024-03-16 20:40:00|99.99|99.39|100.02|99.42|100.19|99.59|99.49|98.89|517
1710621900000|2024-03-16 20:45:00|100|99.4|100.22|99.62|100.35|99.75|99.97|99.37|458
1710622200000|2024-03-16 20:50:00|100.23|99.63|99.63|99.03|100.24|99.64|99.52|98.92|432
1710622500000|2024-03-16 20:55:00|99.61|99.01|99.74|99.14|99.97|99.37|99.54|98.94|407
1710622800000|2024-03-16 21:00:00|99.75|99.15|99.78|99.18|100.21|99.61|99.67|99.07|484
1710623100000|2024-03-16 21:05:00|99.77|99.17|98.75|98.15|99.85|99.25|98.73|98.13|566
1710623400000|2024-03-16 21:10:00|98.74|98.14|99.5|98.9|99.53|98.93|98.73|98.13|518
1710623700000|2024-03-16 21:15:00|99.49|98.89|98.46|97.86|99.5|98.9|98.37|97.77|515
1710624000000|2024-03-16 21:20:00|98.45|97.85|98.06|97.46|98.6|98|97.68|97.08|468
1710624300000|2024-03-16 21:25:00|98.05|97.45|97.97|97.37|98.28|97.68|97.74|97.14|450
1710624600000|2024-03-16 21:30:00|97.98|97.38|98.37|97.77|98.77|98.17|97.97|97.37|344
1710624900000|2024-03-16 21:35:00|98.38|97.78|98.86|98.26|98.89|98.29|98.21|97.61|254
1710625200000|2024-03-16 21:40:00|98.87|98.27|98.66|98.06|99.2|98.6|98.65|98.05|219
1710625500000|2024-03-16 21:45:00|98.65|98.05|98.64|98.04|98.81|98.21|98.6|98|154
1710625800000|2024-03-16 21:50:00|98.65|98.05|98.85|98.25|98.87|98.27|98.54|97.94|170
1710626100000|2024-03-16 21:55:00|98.86|98.26|98.61|98.01|98.86|98.26|98.59|97.99|230
1710626400000|2024-03-16 22:00:00|98.6|98|98.13|97.53|98.61|98.01|98.01|97.41|227
1710626700000|2024-03-16 22:05:00|98.14|97.54|97.98|97.38|98.28|97.68|97.77|97.17|390
1710627000000|2024-03-16 22:10:00|97.97|97.37|98.27|97.67|98.3|97.7|97.85|97.25|287
1710627300000|2024-03-16 22:15:00|98.28|97.68|98.25|97.65|98.33|97.73|97.86|97.26|360
1710627600000|2024-03-16 22:20:00|98.29|97.69|98.47|97.87|98.52|97.92|98.25|97.65|367
1710627900000|2024-03-16 22:25:00|98.49|97.89|98.8|98.2|98.81|98.21|98.39|97.79|302
1710628200000|2024-03-16 22:30:00|98.78|98.18|99.17|98.57|99.2|98.6|98.73|98.13|365
1710628500000|2024-03-16 22:35:00|99.16|98.56|99.24|98.64|99.57|98.97|99.12|98.52|336
1710628800000|2024-03-16 22:40:00|99.23|98.63|99.28|98.68|99.35|98.75|98.96|98.36|403
1710629100000|2024-03-16 22:45:00|99.27|98.67|99.71|99.11|99.76|99.16|99|98.4|349
1710629400000|2024-03-16 22:50:00|99.7|99.1|99.11|98.51|99.72|99.12|98.94|98.34|408
1710629700000|2024-03-16 22:55:00|99.1|98.5|99.02|98.42|99.12|98.52|98.72|98.12|357
1710630000000|2024-03-16 23:00:00|99.01|98.41|98.48|97.88|99.01|98.41|98.48|97.88|437
1710630300000|2024-03-16 23:05:00|98.47|97.87|98.17|97.57|98.49|97.89|97.99|97.39|457
1710630600000|2024-03-16 23:10:00|98.18|97.58|97.06|96.46|98.19|97.59|96.78|96.18|695
1710630900000|2024-03-16 23:15:00|97.05|96.45|97.11|96.51|97.4|96.8|96.35|95.75|783
1710631200000|2024-03-16 23:20:00|97.1|96.5|98.35|97.75|98.49|97.89|97.01|96.41|635
1710631500000|2024-03-16 23:25:00|98.36|97.76|97.85|97.25|98.39|97.79|97.57|96.97|622
1710631800000|2024-03-16 23:30:00|97.86|97.26|98.53|97.93|98.54|97.94|97.77|97.17|646
1710632100000|2024-03-16 23:35:00|98.54|97.94|98.71|98.11|98.89|98.29|98.24|97.64|558
1710632400000|2024-03-16 23:40:00|98.7|98.1|98.99|98.39|99.08|98.48|98.69|98.09|522
1710632700000|2024-03-16 23:45:00|99.01|98.41|98.74|98.14|99.09|98.49|98.36|97.76|291
1710633000000|2024-03-16 23:50:00|98.8|98.2|98.91|98.31|99.14|98.54|98.68|98.08|456
1710633300000|2024-03-16 23:55:00|98.9|98.3|98.93|98.33|99.06|98.46|98.73|98.13|490
1710633600000|2024-03-17 00:00:00|98.95|98.35|99.91|99.31|99.97|99.37|98.92|98.32|596
1710633900000|2024-03-17 00:05:00|99.9|99.3|99.91|99.31|100.06|99.46|99.81|99.21|512
1710634200000|2024-03-17 00:10:00|99.9|99.3|99.22|98.62|99.91|99.31|99.21|98.61|491
1710634500000|2024-03-17 00:15:00|99.21|98.61|99.8|99.2|99.9|99.3|99.2|98.6|438
1710634800000|2024-03-17 00:20:00|99.79|99.19|99.97|99.37|100.11|99.51|99.79|99.19|401
1710635100000|2024-03-17 00:25:00|99.98|99.38|99.62|99.02|100.12|99.52|99.57|98.97|388
1710635400000|2024-03-17 00:30:00|99.63|99.03|98.9|98.3|99.66|99.06|98.9|98.3|464
1710635700000|2024-03-17 00:35:00|98.89|98.29|98.78|98.18|99.14|98.54|98.78|98.18|378
1710636000000|2024-03-17 00:40:00|98.76|98.16|98.21|97.61|98.78|98.18|97.86|97.26|511
1710636300000|2024-03-17 00:45:00|98.2|97.6|98.45|97.85|98.75|98.15|98.19|97.59|513
1710636600000|2024-03-17 00:50:00|98.48|97.88|97.42|96.82|98.52|97.92|97.42|96.82|404
1710636900000|2024-03-17 00:55:00|97.41|96.81|97.11|96.51|97.68|97.08|96.96|96.36|589
1710637200000|2024-03-17 01:00:00|97.1|96.5|97.86|97.26|98.16|97.56|97.1|96.5|597
1710637500000|2024-03-17 01:05:00|97.87|97.27|98.21|97.61|98.37|97.77|97.71|97.11|503
1710637800000|2024-03-17 01:10:00|98.22|97.62|97.95|97.35|98.27|97.67|97.8|97.2|537
1710638100000|2024-03-17 01:15:00|97.96|97.36|98.05|97.45|98.42|97.82|97.84|97.24|510
1710638400000|2024-03-17 01:20:00|98.06|97.46|98.35|97.75|98.48|97.88|98.05|97.45|340
1710638700000|2024-03-17 01:25:00|98.33|97.73|97.81|97.21|98.33|97.73|97.65|97.05|379
1710639000000|2024-03-17 01:30:00|97.82|97.22|98.17|97.57|98.36|97.76|97.82|97.22|504
1710639300000|2024-03-17 01:35:00|98.18|97.58|98.23|97.63|98.27|97.67|97.82|97.22|500
1710639600000|2024-03-17 01:40:00|98.24|97.64|98.64|98.04|98.66|98.06|98.17|97.57|357
1710639900000|2024-03-17 01:45:00|98.65|98.05|98.46|97.86|98.73|98.13|98.03|97.43|518
1710640200000|2024-03-17 01:50:00|98.45|97.85|98.52|97.92|98.52|97.92|98.02|97.42|418
1710640500000|2024-03-17 01:55:00|98.51|97.91|99.01|98.41|99.01|98.41|98.45|97.85|375
1710640800000|2024-03-17 02:00:00|99|98.4|98.89|98.29|99.07|98.47|98.72|98.12|491
1710641100000|2024-03-17 02:05:00|98.9|98.3|98.55|97.95|98.9|98.3|98.5|97.9|376
1710641400000|2024-03-17 02:10:00|98.54|97.94|98.76|98.16|99.06|98.46|98.52|97.92|385
1710641700000|2024-03-17 02:15:00|98.75|98.15|99.14|98.54|99.28|98.68|98.65|98.05|418
1710642000000|2024-03-17 02:20:00|99.13|98.53|99.39|98.79|99.43|98.83|99.13|98.53|349
1710642300000|2024-03-17 02:25:00|99.4|98.8|99.72|99.12|99.75|99.15|99.31|98.71|319
1710642600000|2024-03-17 02:30:00|99.71|99.11|99.53|98.93|99.77|99.17|99.48|98.88|452
1710642900000|2024-03-17 02:35:00|99.52|98.92|99.88|99.28|99.9|99.3|99.49|98.89|346
1710643200000|2024-03-17 02:40:00|99.87|99.27|100.03|99.43|100.26|99.66|99.82|99.22|322
1710643500000|2024-03-17 02:45:00|100.04|99.44|100.37|99.77|100.4|99.8|99.88|99.28|337
1710643800000|2024-03-17 02:50:00|100.41|99.81|100.34|99.74|100.56|99.96|100.24|99.64|362
1710644100000|2024-03-17 02:55:00|100.35|99.75|100.13|99.53|100.44|99.84|100.03|99.43|410
1710644400000|2024-03-17 03:00:00|100.14|99.54|100.02|99.42|100.23|99.63|99.83|99.23|373
1710644700000|2024-03-17 03:05:00|100.03|99.43|100.13|99.53|100.16|99.56|99.76|99.16|414
1710645000000|2024-03-17 03:10:00|100.14|99.54|100.26|99.66|100.42|99.82|99.94|99.34|352
1710645300000|2024-03-17 03:15:00|100.27|99.67|100.18|99.58|100.33|99.73|100.02|99.42|457
1710645600000|2024-03-17 03:20:00|100.19|99.59|100.02|99.42|100.21|99.61|99.85|99.25|445
1710645900000|2024-03-17 03:25:00|100.01|99.41|100.04|99.44|100.37|99.77|99.94|99.34|336
1710646200000|2024-03-17 03:30:00|100.03|99.43|100.43|99.83|100.43|99.83|100.01|99.41|349
1710646500000|2024-03-17 03:35:00|100.42|99.82|100.47|99.87|100.6|100|100.34|99.74|275
1710646800000|2024-03-17 03:40:00|100.46|99.86|100.37|99.77|100.74|100.14|100.33|99.73|422
1710647100000|2024-03-17 03:45:00|100.38|99.78|100.66|100.06|100.67|100.07|100.15|99.55|356
1710647400000|2024-03-17 03:50:00|100.67|100.07|100.75|100.15|100.83|100.23|100.61|100.01|249
1710647700000|2024-03-17 03:55:00|100.74|100.14|100.71|100.11|100.82|100.22|100.58|99.98|221
1710648000000|2024-03-17 04:00:00|100.72|100.12|100.33|99.73|100.75|100.15|100.33|99.73|333
1710648300000|2024-03-17 04:05:00|100.35|99.75|100.34|99.74|100.52|99.92|100.25|99.65|251
1710648600000|2024-03-17 04:10:00|100.33|99.73|100.22|99.62|100.38|99.78|100.12|99.52|208
1710648900000|2024-03-17 04:15:00|100.23|99.63|100.39|99.79|100.44|99.84|100.06|99.46|258
1710649200000|2024-03-17 04:20:00|100.38|99.78|100.35|99.75|100.49|99.89|100.17|99.57|249
1710649500000|2024-03-17 04:25:00|100.34|99.74|100.22|99.62|100.35|99.75|100.08|99.48|185
1710649800000|2024-03-17 04:30:00|100.21|99.61|100.42|99.82|100.42|99.82|100.13|99.53|220
1710650100000|2024-03-17 04:35:00|100.43|99.83|100.08|99.48|100.45|99.85|99.92|99.32|287
1710650400000|2024-03-17 04:40:00|100.07|99.47|99.87|99.27|100.07|99.47|99.79|99.19|327
1710650700000|2024-03-17 04:45:00|99.88|99.28|100|99.4|100.06|99.46|99.73|99.13|320
1710651000000|2024-03-17 04:50:00|100.01|99.41|99.58|98.98|100.09|99.49|99.57|98.97|286
1710651300000|2024-03-17 04:55:00|99.59|98.99|99.71|99.11|99.73|99.13|99.41|98.81|385
1710651600000|2024-03-17 05:00:00|99.7|99.1|99.44|98.84|99.84|99.24|99.25|98.65|335
1710651900000|2024-03-17 05:05:00|99.45|98.85|99.98|99.38|100.02|99.42|99.44|98.84|274
1710652200000|2024-03-17 05:10:00|99.97|99.37|99.78|99.18|100|99.4|99.71|99.11|291
1710652500000|2024-03-17 05:15:00|99.79|99.19|99.75|99.15|99.93|99.33|99.62|99.02|276
1710652800000|2024-03-17 05:20:00|99.74|99.14|99.68|99.08|99.98|99.38|99.64|99.04|263
1710653100000|2024-03-17 05:25:00|99.69|99.09|99.72|99.12|99.9|99.3|99.65|99.05|226
1710653400000|2024-03-17 05:30:00|99.71|99.11|99.24|98.64|99.71|99.11|99.16|98.56|247
1710653700000|2024-03-17 05:35:00|99.25|98.65|99.14|98.54|99.39|98.79|98.98|98.38|412
1710654000000|2024-03-17 05:40:00|99.15|98.55|98.9|98.3|99.17|98.57|98.79|98.19|493
1710654300000|2024-03-17 05:45:00|98.91|98.31|98.87|98.27|99.06|98.46|98.77|98.17|426
1710654600000|2024-03-17 05:50:00|98.86|98.26|98.91|98.31|99.16|98.56|98.77|98.17|379
1710654900000|2024-03-17 05:55:00|98.92|98.32|99.15|98.55|99.16|98.56|98.92|98.32|265
1710655200000|2024-03-17 06:00:00|99.17|98.57|99.33|98.73|99.37|98.77|99.16|98.56|204
1710655500000|2024-03-17 06:05:00|99.34|98.74|98.84|98.24|99.34|98.74|98.82|98.22|299
1710655800000|2024-03-17 06:10:00|98.83|98.23|98.47|97.87|98.88|98.28|98.47|97.87|399
1710656100000|2024-03-17 06:15:00|98.48|97.88|98.36|97.76|98.77|98.17|98.35|97.75|404
1710656400000|2024-03-17 06:20:00|98.37|97.77|98.24|97.64|98.64|98.04|98.24|97.64|326
1710656700000|2024-03-17 06:25:00|98.25|97.65|98.13|97.53|98.37|97.77|98.04|97.44|266
1710657000000|2024-03-17 06:30:00|98.14|97.54|97.67|97.07|98.22|97.62|97.65|97.05|403
1710657300000|2024-03-17 06:35:00|97.68|97.08|96.96|96.36|97.74|97.14|96.92|96.32|473
1710657600000|2024-03-17 06:40:00|96.97|96.37|96.98|96.38|97.17|96.57|96.53|95.93|511
1710657900000|2024-03-17 06:45:00|96.99|96.39|96.75|96.15|97.06|96.46|96.64|96.04|450
1710658200000|2024-03-17 06:50:00|96.76|96.16|96.59|95.99|96.85|96.25|96.38|95.78|380
1710658500000|2024-03-17 06:55:00|96.58|95.98|95.95|95.35|96.61|96.01|95.91|95.31|580
1710658800000|2024-03-17 07:00:00|95.92|95.32|96.52|95.92|96.68|96.08|95.83|95.23|732
1710659100000|2024-03-17 07:05:00|96.55|95.95|96.12|95.52|96.7|96.1|96.11|95.51|636
1710659400000|2024-03-17 07:10:00|96.11|95.51|95.63|95.03|96.22|95.62|95.21|94.61|571
1710659700000|2024-03-17 07:15:00|95.64|95.04|94.71|94.11|95.75|95.15|94.68|94.08|739
1710660000000|2024-03-17 07:20:00|94.73|94.13|94.72|94.12|94.88|94.28|93.85|93.25|780
1710660300000|2024-03-17 07:25:00|94.71|94.11|95.9|95.3|96.02|95.42|94.7|94.1|598
1710660600000|2024-03-17 07:30:00|95.89|95.29|95.72|95.12|96.36|95.76|95.67|95.07|533
1710660900000|2024-03-17 07:35:00|95.71|95.11|95.7|95.1|95.77|95.17|95.04|94.44|633
1710661200000|2024-03-17 07:40:00|95.71|95.11|96.22|95.62|96.28|95.68|95.55|94.95|495
1710661500000|2024-03-17 07:45:00|96.21|95.61|96.97|96.37|96.97|96.37|96.01|95.41|441
1710661800000|2024-03-17 07:50:00|96.96|96.36|97.01|96.41|97.16|96.56|96.81|96.21|439
1710662100000|2024-03-17 07:55:00|97|96.4|96.98|96.38|97.09|96.49|96.78|96.18|337
1710662400000|2024-03-17 08:00:00|96.97|96.37|96.89|96.29|97.2|96.6|96.88|96.28|386
1710662700000|2024-03-17 08:05:00|96.88|96.28|96.53|95.93|97.07|96.47|96.48|95.88|339
1710663000000|2024-03-17 08:10:00|96.52|95.92|96.39|95.79|96.55|95.95|96.32|95.72|392
1710663300000|2024-03-17 08:15:00|96.4|95.8|96.62|96.02|96.81|96.21|96.34|95.74|509
1710663600000|2024-03-17 08:20:00|96.61|96.01|97.09|96.49|97.17|96.57|96.52|95.92|453
1710663900000|2024-03-17 08:25:00|97.1|96.5|97.75|97.15|97.79|97.19|97.09|96.49|410
1710664200000|2024-03-17 08:30:00|97.76|97.16|98.11|97.51|98.14|97.54|97.53|96.93|405
1710664500000|2024-03-17 08:35:00|98.12|97.52|98.72|98.12|98.77|98.17|98.09|97.49|437
1710664800000|2024-03-17 08:40:00|98.71|98.11|98.94|98.34|99.01|98.41|98.48|97.88|406
1710665100000|2024-03-17 08:45:00|98.95|98.35|98.76|98.16|98.98|98.38|98.41|97.81|499
1710665400000|2024-03-17 08:50:00|98.75|98.15|99.48|98.88|99.48|98.88|98.75|98.15|457
1710665700000|2024-03-17 08:55:00|99.47|98.87|99.43|98.83|99.84|99.24|99.37|98.77|513
1710666000000|2024-03-17 09:00:00|99.42|98.82|99.12|98.52|99.57|98.97|99.07|98.47|431
1710666300000|2024-03-17 09:05:00|99.13|98.53|99.33|98.73|99.57|98.97|99.12|98.52|488
1710666600000|2024-03-17 09:10:00|99.34|98.74|99.68|99.08|99.8|99.2|99.27|98.67|385
1710666900000|2024-03-17 09:15:00|99.66|99.06|99.73|99.13|99.95|99.35|99.64|99.04|389
1710667200000|2024-03-17 09:20:00|99.72|99.12|99.37|98.77|99.76|99.16|99.35|98.75|338
1710667500000|2024-03-17 09:25:00|99.36|98.76|99.79|99.19|99.8|99.2|99.29|98.69|375
1710667800000|2024-03-17 09:30:00|99.8|99.2|99.85|99.25|99.93|99.33|99.71|99.11|244
1710668100000|2024-03-17 09:35:00|99.86|99.26|100.06|99.46|100.07|99.47|99.85|99.25|255
1710668400000|2024-03-17 09:40:00|100.05|99.45|99.7|99.1|100.06|99.46|99.6|99|253
1710668700000|2024-03-17 09:45:00|99.69|99.09|99.79|99.19|99.82|99.22|99.54|98.94|282
1710669000000|2024-03-17 09:50:00|99.8|99.2|99.84|99.24|100.09|99.49|99.78|99.18|282
1710669300000|2024-03-17 09:55:00|99.85|99.25|99.62|99.02|99.88|99.28|99.58|98.98|263
1710669600000|2024-03-17 10:00:00|99.61|99.01|99.81|99.21|100.03|99.43|99.6|99|375
1710669900000|2024-03-17 10:05:00|99.82|99.22|100.04|99.44|100.05|99.45|99.72|99.12|254
1710670200000|2024-03-17 10:10:00|100.05|99.45|100|99.4|100.42|99.82|99.95|99.35|362
1710670500000|2024-03-17 10:15:00|100.02|99.42|100.61|100.01|100.61|100.01|100|99.4|412
1710670800000|2024-03-17 10:20:00|100.64|100.04|100.68|100.08|100.77|100.17|100.53|99.93|343
1710671100000|2024-03-17 10:25:00|100.69|100.09|101.24|100.64|101.27|100.67|100.67|100.07|336
1710671400000|2024-03-17 10:30:00|101.25|100.65|101.05|100.45|101.4|100.8|101|100.4|473
1710671700000|2024-03-17 10:35:00|101.04|100.44|100.47|99.87|101.16|100.56|100.46|99.86|382
1710672000000|2024-03-17 10:40:00|100.46|99.86|100.46|99.86|100.66|100.06|100.43|99.83|338
1710672300000|2024-03-17 10:45:00|100.47|99.87|100.62|100.02|100.62|100.02|100.24|99.64|346
1710672600000|2024-03-17 10:50:00|100.63|100.03|100.74|100.14|100.86|100.26|100.62|100.02|308
1710672900000|2024-03-17 10:55:00|100.73|100.13|101.06|100.46|101.1|100.5|100.64|100.04|305
1710673200000|2024-03-17 11:00:00|101.07|100.47|101.04|100.44|101.08|100.48|100.86|100.26|340
1710673500000|2024-03-17 11:05:00|101.05|100.45|101.16|100.56|101.24|100.64|100.73|100.13|357
1710673800000|2024-03-17 11:10:00|101.15|100.55|101.17|100.57|101.25|100.65|101.04|100.44|290
1710674100000|2024-03-17 11:15:00|101.16|100.56|100.74|100.14|101.19|100.59|100.73|100.13|396
1710674400000|2024-03-17 11:20:00|100.75|100.15|100.73|100.13|100.79|100.19|100.59|99.99|286
1710674700000|2024-03-17 11:25:00|100.72|100.12|100.45|99.85|100.73|100.13|100.37|99.77|295
1710675000000|2024-03-17 11:30:00|100.44|99.84|100.39|99.79|100.5|99.9|100.24|99.64|312
1710675300000|2024-03-17 11:35:00|100.38|99.78|100.46|99.86|100.56|99.96|100.34|99.74|298
1710675600000|2024-03-17 11:40:00|100.47|99.87|100.25|99.65|100.59|99.99|100.24|99.64|369
1710675900000|2024-03-17 11:45:00|100.26|99.66|100.09|99.49|100.26|99.66|99.92|99.32|342
1710676200000|2024-03-17 11:50:00|100.1|99.5|100.09|99.49|100.33|99.73|100.08|99.48|316
1710676500000|2024-03-17 11:55:00|100.1|99.5|99.74|99.14|100.12|99.52|99.69|99.09|272
1710676800000|2024-03-17 12:00:00|99.73|99.13|100.28|99.68|100.29|99.69|99.73|99.13|393
1710677100000|2024-03-17 12:05:00|100.29|99.69|100.36|99.76|100.5|99.9|100.17|99.57|339
1710677400000|2024-03-17 12:10:00|100.35|99.75|100.24|99.64|100.62|100.02|100.21|99.61|328
1710677700000|2024-03-17 12:15:00|100.25|99.65|99.87|99.27|100.33|99.73|99.86|99.26|333
1710678000000|2024-03-17 12:20:00|99.88|99.28|99.6|99|99.9|99.3|99.6|99|401
1710678300000|2024-03-17 12:25:00|99.61|99.01|99.24|98.64|99.64|99.04|99.23|98.63|397
1710678600000|2024-03-17 12:30:00|99.25|98.65|99.36|98.76|99.41|98.81|99.1|98.5|368
1710678900000|2024-03-17 12:35:00|99.37|98.77|99.38|98.78|99.48|98.88|99.04|98.44|390
1710679200000|2024-03-17 12:40:00|99.37|98.77|99.01|98.41|99.42|98.82|99.01|98.41|386
1710679500000|2024-03-17 12:45:00|99.02|98.42|98.69|98.09|99.02|98.42|98.55|97.95|465
1710679800000|2024-03-17 12:50:00|98.7|98.1|98.11|97.51|98.73|98.13|98.08|97.48|476
1710680100000|2024-03-17 12:55:00|98.1|97.5|98.39|97.79|98.48|97.88|97.83|97.23|525
1710680400000|2024-03-17 13:00:00|98.4|97.8|99.29|98.69|99.76|99.16|98.39|97.79|599
1710680700000|2024-03-17 13:05:00|99.28|98.68|99.64|99.04|99.67|99.07|99.28|98.68|423
1710681000000|2024-03-17 13:10:00|99.63|99.03|99.57|98.97|99.8|99.2|99.35|98.75|398
1710681300000|2024-03-17 13:15:00|99.56|98.96|100.02|99.42|100.19|99.59|99.46|98.86|569
1710681600000|2024-03-17 13:20:00|100.01|99.41|99.5|98.9|100.05|99.45|99.29|98.69|460
1710681900000|2024-03-17 13:25:00|99.51|98.91|99.32|98.72|99.65|99.05|99.1|98.5|486
1710682200000|2024-03-17 13:30:00|99.33|98.73|99.42|98.82|99.5|98.9|99.07|98.47|460
1710682500000|2024-03-17 13:35:00|99.43|98.83|99.37|98.77|99.52|98.92|99.17|98.57|280
1710682800000|2024-03-17 13:40:00|99.36|98.76|99.51|98.91|99.64|99.04|99.28|98.68|263
1710683100000|2024-03-17 13:45:00|99.48|98.88|99.77|99.17|99.79|99.19|99.33|98.73|396
1710683400000|2024-03-17 13:50:00|99.76|99.16|100.06|99.46|100.22|99.62|99.73|99.13|441
1710683700000|2024-03-17 13:55:00|100.05|99.45|99.96|99.36|100.13|99.53|99.74|99.14|422
1710684000000|2024-03-17 14:00:00|99.95|99.35|99.41|98.81|100.03|99.43|99.34|98.74|409
1710684300000|2024-03-17 14:05:00|99.42|98.82|99.25|98.65|99.51|98.91|99.2|98.6|459
1710684600000|2024-03-17 14:10:00|99.24|98.64|99.75|99.15|99.75|99.15|99.24|98.64|374
1710684900000|2024-03-17 14:15:00|99.76|99.16|99.92|99.32|100.02|99.42|99.71|99.11|322
1710685200000|2024-03-17 14:20:00|99.91|99.31|100.34|99.74|100.35|99.75|99.74|99.14|309
1710685500000|2024-03-17 14:25:00|100.33|99.73|100.58|99.98|100.59|99.99|100.33|99.73|277
1710685800000|2024-03-17 14:30:00|100.59|99.99|100.21|99.61|100.67|100.07|100.2|99.6|431
1710686100000|2024-03-17 14:35:00|100.2|99.6|100.38|99.78|100.46|99.86|100|99.4|305
1710686400000|2024-03-17 14:40:00|100.36|99.76|100.43|99.83|100.54|99.94|100.13|99.53|395
1710686700000|2024-03-17 14:45:00|100.44|99.84|100.13|99.53|100.44|99.84|100.07|99.47|304
1710687000000|2024-03-17 14:50:00|100.12|99.52|99.86|99.26|100.12|99.52|99.7|99.1|371
1710687300000|2024-03-17 14:55:00|99.84|99.24|100.61|100.01|100.64|100.04|99.8|99.2|376
1710687600000|2024-03-17 15:00:00|100.6|100|100.29|99.69|100.62|100.02|100.27|99.67|394
1710687900000|2024-03-17 15:05:00|100.3|99.7|100.1|99.5|100.33|99.73|100.08|99.48|387
1710688200000|2024-03-17 15:10:00|100.11|99.51|100.31|99.71|100.42|99.82|100.01|99.41|329
1710688500000|2024-03-17 15:15:00|100.3|99.7|100.38|99.78|100.46|99.86|100.17|99.57|301
1710688800000|2024-03-17 15:20:00|100.37|99.77|100.65|100.05|100.68|100.08|100.26|99.66|273
1710689100000|2024-03-17 15:25:00|100.64|100.04|100.72|100.12|100.78|100.18|100.52|99.92|284
1710689400000|2024-03-17 15:30:00|100.71|100.11|101.26|100.66|101.36|100.76|100.66|100.06|390
1710689700000|2024-03-17 15:35:00|101.24|100.64|101.47|100.87|101.49|100.89|101.24|100.64|328
1710690000000|2024-03-17 15:40:00|101.46|100.86|101.48|100.88|101.6|101|101.32|100.72|348
1710690300000|2024-03-17 15:45:00|101.47|100.87|101.37|100.77|101.63|101.03|101.28|100.68|446
1710690600000|2024-03-17 15:50:00|101.36|100.76|101.57|100.97|101.61|101.01|101.11|100.51|409
1710690900000|2024-03-17 15:55:00|101.58|100.98|101.34|100.74|101.76|101.16|101.26|100.66|417
1710691200000|2024-03-17 16:00:00|101.32|100.72|101.52|100.92|101.74|101.14|101.15|100.55|423
1710691500000|2024-03-17 16:05:00|101.53|100.93|101.45|100.85|101.54|100.94|101.25|100.65|438
1710691800000|2024-03-17 16:10:00|101.44|100.84|101.58|100.98|101.63|101.03|100.83|100.23|424
1710692100000|2024-03-17 16:15:00|101.59|100.99|101.44|100.84|101.84|101.24|101.21|100.61|420
1710692400000|2024-03-17 16:20:00|101.43|100.83|101.44|100.84|101.52|100.92|101.42|100.82|221
1710692700000|2024-03-17 16:25:00|101.43|100.83|101.67|101.07|101.67|101.07|101.39|100.79|181
1710693000000|2024-03-17 16:30:00|101.66|101.06|101.99|101.39|102.02|101.42|101.66|101.06|385
1710693300000|2024-03-17 16:35:00|101.98|101.38|102.1|101.5|102.12|101.52|101.95|101.35|146
1710693600000|2024-03-17 16:40:00|102.11|101.51|101.78|101.18|102.22|101.62|101.71|101.11|160
1710693900000|2024-03-17 16:45:00|101.79|101.19|101.41|100.81|101.79|101.19|101.24|100.64|328
1710694200000|2024-03-17 16:50:00|101.43|100.83|101.29|100.69|101.43|100.83|101.05|100.45|248
1710694500000|2024-03-17 16:55:00|101.3|100.7|101.35|100.75|101.46|100.86|101.26|100.66|178
1710694800000|2024-03-17 17:00:00|101.36|100.76|101.47|100.87|101.54|100.94|101.07|100.47|199
1710695100000|2024-03-17 17:05:00|101.48|100.88|101.46|100.86|101.59|100.99|101.26|100.66|240
1710695400000|2024-03-17 17:10:00|101.45|100.85|101.51|100.91|101.64|101.04|101.41|100.81|206
1710695700000|2024-03-17 17:15:00|101.5|100.9|101.53|100.93|101.55|100.95|101.14|100.54|281
1710696000000|2024-03-17 17:20:00|101.54|100.94|101.61|101.01|101.64|101.04|101.45|100.85|224
1710696300000|2024-03-17 17:25:00|101.6|101|101.77|101.17|101.82|101.22|101.54|100.94|177
1710696600000|2024-03-17 17:30:00|101.78|101.18|101.23|100.63|101.83|101.23|101.22|100.62|265
1710696900000|2024-03-17 17:35:00|101.22|100.62|101.44|100.84|101.51|100.91|101.15|100.55|309
1710697200000|2024-03-17 17:40:00|101.45|100.85|101.79|101.19|101.8|101.2|101.3|100.7|329
1710697500000|2024-03-17 17:45:00|101.8|101.2|102.02|101.42|102.04|101.44|101.66|101.06|309
1710697800000|2024-03-17 17:50:00|102.01|101.41|102.26|101.66|102.29|101.69|101.8|101.2|266
1710698100000|2024-03-17 17:55:00|102.25|101.65|102.29|101.69|102.38|101.78|102.2|101.6|221
1710698400000|2024-03-17 18:00:00|102.27|101.67|101.81|101.21|102.29|101.69|101.73|101.13|293
1710698700000|2024-03-17 18:05:00|101.8|101.2|102.16|101.56|102.24|101.64|101.62|101.02|314
1710699000000|2024-03-17 18:10:00|102.17|101.57|102.06|101.46|102.28|101.68|102.03|101.43|232
1710699300000|2024-03-17 18:15:00|102.05|101.45|101.65|101.05|102.1|101.5|101.62|101.02|323
1710699600000|2024-03-17 18:20:00|101.66|101.06|101.43|100.83|101.7|101.1|101.26|100.66|367
1710699900000|2024-03-17 18:25:00|101.42|100.82|101.51|100.91|101.57|100.97|101.3|100.7|335
1710700200000|2024-03-17 18:30:00|101.49|100.89|101.41|100.81|101.51|100.91|101.3|100.7|298
1710700500000|2024-03-17 18:35:00|101.42|100.82|101.52|100.92|101.73|101.13|101.41|100.81|356
1710700800000|2024-03-17 18:40:00|101.51|100.91|101.55|100.95|101.67|101.07|101.47|100.87|176
1710701100000|2024-03-17 18:45:00|101.54|100.94|101.43|100.83|101.63|101.03|101.29|100.69|307
1710701400000|2024-03-17 18:50:00|101.42|100.82|101.26|100.66|101.53|100.93|101.22|100.62|257
1710701700000|2024-03-17 18:55:00|101.25|100.65|101.37|100.77|101.38|100.78|101.23|100.63|104
1710702000000|2024-03-17 19:00:00|101.38|100.78|101.2|100.6|101.4|100.8|101.16|100.56|189
1710702300000|2024-03-17 19:05:00|101.21|100.61|101.2|100.6|101.29|100.69|101.1|100.5|200
1710702600000|2024-03-17 19:10:00|101.21|100.61|101.55|100.95|101.56|100.96|101.21|100.61|185
1710702900000|2024-03-17 19:15:00|101.56|100.96|101.72|101.12|101.75|101.15|101.53|100.93|220
1710703200000|2024-03-17 19:20:00|101.71|101.11|101.66|101.06|101.75|101.15|101.54|100.94|235
1710703500000|2024-03-17 19:25:00|101.67|101.07|101.48|100.88|101.7|101.1|101.46|100.86|178
1710703800000|2024-03-17 19:30:00|101.49|100.89|101.91|101.31|101.91|101.31|101.47|100.87|211
1710704100000|2024-03-17 19:35:00|101.9|101.3|101.7|101.1|101.93|101.33|101.69|101.09|200
1710704400000|2024-03-17 19:40:00|101.71|101.11|101.75|101.15|101.91|101.31|101.7|101.1|223
1710704700000|2024-03-17 19:45:00|101.76|101.16|101.92|101.32|101.95|101.35|101.72|101.12|206
1710705000000|2024-03-17 19:50:00|101.91|101.31|101.86|101.26|101.92|101.32|101.71|101.11|212
1710705300000|2024-03-17 19:55:00|101.87|101.27|101.99|101.39|102.05|101.45|101.86|101.26|161
1710705600000|2024-03-17 20:00:00|102|101.4|102.11|101.51|102.13|101.53|101.85|101.25|161
1710705900000|2024-03-17 20:05:00|102.12|101.52|102.05|101.45|102.15|101.55|102.02|101.42|152
1710706200000|2024-03-17 20:10:00|102.04|101.44|102.16|101.56|102.17|101.57|102.01|101.41|120
1710706500000|2024-03-17 20:15:00|102.17|101.57|101.93|101.33|102.24|101.64|101.92|101.32|143
1710706800000|2024-03-17 20:20:00|101.92|101.32|101.91|101.31|102.02|101.42|101.82|101.22|175
1710707100000|2024-03-17 20:25:00|101.88|101.28|102.41|100.81|102.44|101.38|101.83|100.72|150
1710707400000|2024-03-17 20:30:00|102.4|100.8|102.48|100.88|102.52|100.92|102.33|100.73|222
1710707700000|2024-03-17 20:35:00|102.49|100.89|102.47|100.87|102.57|100.97|102.47|100.87|121
1710708000000|2024-03-17 20:40:00|102.46|100.86|102.47|100.87|102.49|100.89|102.37|100.77|138
1710708300000|2024-03-17 20:45:00|102.48|100.88|102.29|100.69|102.48|100.88|102.25|100.65|123
1710708600000|2024-03-17 20:50:00|102.3|100.7|102.11|100.51|102.34|100.74|102.11|100.51|164
1710708900000|2024-03-17 20:55:00|102.08|100.48|102.07|100.47|102.12|100.52|101.93|100.33|210
1710709200000|2024-03-17 21:00:00|102.08|100.48|102.26|100.66|102.29|100.69|102.07|100.47|180
1710709500000|2024-03-17 21:05:00|102.27|100.67|102.27|100.67|102.37|100.77|102.16|100.56|150
1710709800000|2024-03-17 21:10:00|102.26|100.66|102.26|100.66|102.26|100.66|102.14|100.54|112
1710710100000|2024-03-17 21:15:00|102.27|100.67|101.98|100.38|102.28|100.68|101.98|100.38|89
1710710400000|2024-03-17 21:20:00|101.99|100.39|102.12|100.52|102.12|100.52|101.87|100.27|92
1710710700000|2024-03-17 21:25:00|102.11|100.51|102.13|100.53|102.13|100.53|102.11|100.51|147
1710711000000|2024-03-17 21:30:00|102.12|100.52|102.22|100.62|102.22|100.62|102.12|100.52|44
1710711300000|2024-03-17 21:35:00|102.23|100.63|102.17|100.57|102.28|100.68|102.17|100.57|41
1710711600000|2024-03-17 21:40:00|102.16|100.56|101.7|100.1|102.16|100.56|101.65|100.05|121
1710711900000|2024-03-17 21:45:00|101.71|100.11|101.35|100.75|101.73|100.76|101.21|100.1|49
1710712200000|2024-03-17 21:50:00|101.36|100.76|101.22|100.62|101.46|100.86|101.22|100.62|40
1710712500000|2024-03-17 21:55:00|101.24|100.64|101.51|100.91|101.51|100.91|101.22|100.62|43
1710712800000|2024-03-17 22:00:00|101.67|101.07|101.72|101.12|101.73|101.13|101.67|101.07|8
1710713100000|2024-03-17 22:05:00|101.73|101.13|101.93|101.33|101.93|101.33|101.73|101.13|99
1710713400000|2024-03-17 22:10:00|101.92|101.32|101.92|101.32|101.92|101.32|101.86|101.26|32
1710713700000|2024-03-17 22:15:00|101.97|101.37|101.94|101.34|102.03|101.43|101.85|101.25|69
1710714000000|2024-03-17 22:20:00|101.95|101.35|102.02|101.42|102.05|101.45|101.94|101.34|64
1710714300000|2024-03-17 22:25:00|102.03|101.43|101.91|101.31|102.03|101.43|101.91|101.31|74
1710714600000|2024-03-17 22:30:00|101.9|101.3|102.1|101.5|102.13|101.53|101.88|101.28|42
1710714900000|2024-03-17 22:35:00|102.16|101.56|102.52|101.92|102.52|101.92|102.16|101.56|125
1710715200000|2024-03-17 22:40:00|102.54|101.94|102.72|102.12|102.77|102.17|102.49|101.89|187
1710715500000|2024-03-17 22:45:00|102.71|102.11|102.18|101.58|102.72|102.12|102.17|101.57|169
1710715800000|2024-03-17 22:50:00|102.19|101.59|102.07|101.47|102.45|101.85|102|101.4|225
1710716100000|2024-03-17 22:55:00|102.06|101.46|101.77|101.17|102.1|101.5|101.7|101.1|179
1710716400000|2024-03-17 23:00:00|101.78|101.18|101.94|101.34|102|101.4|101.67|101.07|308
1710716700000|2024-03-17 23:05:00|101.93|101.33|101.49|100.89|101.94|101.34|101.49|100.89|335
1710717000000|2024-03-17 23:10:00|101.5|100.9|101.62|101.02|101.67|101.07|101.45|100.85|226
1710717300000|2024-03-17 23:15:00|101.63|101.03|101.65|101.05|101.87|101.27|101.62|101.02|151
1710717600000|2024-03-17 23:20:00|101.64|101.04|101.36|100.76|101.66|101.06|101.27|100.67|262
1710717900000|2024-03-17 23:25:00|101.35|100.75|101.3|100.7|101.37|100.77|101.13|100.53|216
1710718200000|2024-03-17 23:30:00|101.29|100.69|101.25|100.65|101.4|100.8|101.16|100.56|200
1710718500000|2024-03-17 23:35:00|101.24|100.64|101.44|100.84|101.46|100.86|101.18|100.58|198
1710718800000|2024-03-17 23:40:00|101.43|100.83|101.36|100.76|101.45|100.85|101.34|100.74|114
1710719100000|2024-03-17 23:45:00|101.35|100.75|101.61|101.01|101.64|101.04|101.34|100.74|149
1710719400000|2024-03-17 23:50:00|101.63|101.03|102.03|101.43|102.06|101.46|101.63|101.03|163
1710719700000|2024-03-17 23:55:00|102.02|101.42|101.97|101.37|102.13|101.53|101.77|101.17|212
1710720000000|2024-03-18 00:00:00|101.98|101.38|101.48|100.88|101.99|101.39|101.35|100.75|204
1710720300000|2024-03-18 00:05:00|101.47|100.87|100.88|100.28|101.56|100.96|100.83|100.23|293
1710720600000|2024-03-18 00:10:00|100.87|100.27|100.68|100.08|100.91|100.31|100.63|100.03|291
1710720900000|2024-03-18 00:15:00|100.67|100.07|101.16|100.56|101.19|100.59|100.53|99.93|237
1710721200000|2024-03-18 00:20:00|101.17|100.57|101.37|100.77|101.46|100.86|101.15|100.55|189
1710721500000|2024-03-18 00:25:00|101.38|100.78|101.15|100.55|101.38|100.78|101.01|100.41|246
1710721800000|2024-03-18 00:30:00|101.16|100.56|100.86|100.26|101.25|100.65|100.83|100.23|243
1710722100000|2024-03-18 00:35:00|100.87|100.27|100.07|99.47|100.87|100.27|99.97|99.37|321
1710722400000|2024-03-18 00:40:00|100.08|99.48|100.34|99.74|100.54|99.94|99.93|99.33|307
1710722700000|2024-03-18 00:45:00|100.33|99.73|100.04|99.44|100.39|99.79|99.79|99.19|356
1710723000000|2024-03-18 00:50:00|100.05|99.45|99.93|99.33|100.06|99.46|99.68|99.08|308
1710723300000|2024-03-18 00:55:00|99.92|99.32|99.39|98.79|99.99|99.39|99.39|98.79|245
1710723600000|2024-03-18 01:00:00|99.37|98.77|98.64|98.04|99.59|98.99|98.58|97.98|391
1710723900000|2024-03-18 01:05:00|98.63|98.03|98.95|98.35|98.95|98.35|98.48|97.88|236
1710724200000|2024-03-18 01:10:00|98.94|98.34|99.9|99.3|99.94|99.34|98.89|98.29|287
1710724500000|2024-03-18 01:15:00|99.89|99.29|100.06|99.46|100.33|99.73|99.86|99.26|207
1710724800000|2024-03-18 01:20:00|100.07|99.47|100.6|100|100.61|100.01|100.05|99.45|151
1710725100000|2024-03-18 01:25:00|100.59|99.99|99.85|99.25|100.63|100.03|99.78|99.18|182
1710725400000|2024-03-18 01:30:00|99.84|99.24|100.36|99.76|100.42|99.82|99.77|99.17|247
1710725700000|2024-03-18 01:35:00|100.37|99.77|100.08|99.48|100.43|99.83|100.05|99.45|139
1710726000000|2024-03-18 01:40:00|100.06|99.46|100.05|99.45|100.33|99.73|99.87|99.27|177
1710726300000|2024-03-18 01:45:00|100.03|99.43|100.53|99.93|100.62|100.02|100.03|99.43|185
1710726600000|2024-03-18 01:50:00|100.54|99.94|100.82|100.22|100.83|100.23|100.54|99.94|199
1710726900000|2024-03-18 01:55:00|100.81|100.21|100.53|99.93|100.81|100.21|100.52|99.92|84
1710727200000|2024-03-18 02:00:00|100.54|99.94|100.47|99.87|100.65|100.05|100.34|99.74|158
1710727500000|2024-03-18 02:05:00|100.46|99.86|100.8|100.2|100.82|100.22|100.41|99.81|192
1710727800000|2024-03-18 02:10:00|100.81|100.21|100.96|100.36|100.96|100.36|100.75|100.15|121
1710728100000|2024-03-18 02:15:00|100.95|100.35|100.86|100.26|100.96|100.36|100.82|100.22|111
1710728400000|2024-03-18 02:20:00|100.93|100.33|100.94|100.34|100.97|100.37|100.71|100.11|203
1710728700000|2024-03-18 02:25:00|100.93|100.33|100.88|100.28|100.99|100.39|100.75|100.15|142
1710729000000|2024-03-18 02:30:00|100.89|100.29|100.93|100.33|100.94|100.34|100.72|100.12|214
1710729300000|2024-03-18 02:35:00|100.94|100.34|100.85|100.25|100.95|100.35|100.68|100.08|185
1710729600000|2024-03-18 02:40:00|100.84|100.24|101.2|100.6|101.22|100.62|100.83|100.23|212
1710729900000|2024-03-18 02:45:00|101.19|100.59|101.53|100.93|101.53|100.93|101.03|100.43|149
1710730200000|2024-03-18 02:50:00|101.74|101.14|101.65|101.05|101.96|101.36|101.62|101.02|134
1710730500000|2024-03-18 02:55:00|101.67|101.07|101.35|100.75|101.7|101.1|101.21|100.61|254
1710730800000|2024-03-18 03:00:00|101.36|100.76|101.69|101.09|101.71|101.11|101.33|100.73|219
1710731100000|2024-03-18 03:05:00|101.68|101.08|101.58|100.98|101.78|101.18|101.46|100.86|249
1710731400000|2024-03-18 03:10:00|101.57|100.97|101.72|101.12|101.79|101.19|101.4|100.8|308
1710731700000|2024-03-18 03:15:00|101.73|101.13|101.93|101.33|102|101.4|101.7|101.1|213
1710732000000|2024-03-18 03:20:00|101.94|101.34|101.54|100.94|101.96|101.36|101.52|100.92|216
1710732300000|2024-03-18 03:25:00|101.55|100.95|101.54|100.94|101.56|100.96|101.46|100.86|100
1710732900000|2024-03-18 03:35:00|101.57|100.97|101.54|100.94|101.61|101.01|101.49|100.89|95
1710733200000|2024-03-18 03:40:00|101.55|100.95|101.51|100.91|101.66|101.06|101.45|100.85|130
1710733500000|2024-03-18 03:45:00|101.5|100.9|101.7|101.1|101.77|101.17|101.46|100.86|152
1710733800000|2024-03-18 03:50:00|101.71|101.11|101.6|101|101.74|101.14|101.55|100.95|114
1710734100000|2024-03-18 03:55:00|101.59|100.99|101.4|100.8|101.59|100.99|101.31|100.71|157
1710734400000|2024-03-18 04:00:00|101.38|100.78|100.93|100.33|101.38|100.78|100.9|100.3|220
1710734700000|2024-03-18 04:05:00|100.94|100.34|100.58|99.98|100.96|100.36|100.55|99.95|297
1710735000000|2024-03-18 04:10:00|100.57|99.97|100.46|99.86|100.69|100.09|100.36|99.76|230
1710735300000|2024-03-18 04:15:00|100.47|99.87|100.77|100.17|100.77|100.17|100.43|99.83|184
1710735600000|2024-03-18 04:20:00|100.81|100.21|101.02|100.42|101.06|100.46|100.81|100.21|225
1710735900000|2024-03-18 04:25:00|101.03|100.43|101.19|100.59|101.25|100.65|101.01|100.41|215
1710736200000|2024-03-18 04:30:00|101.2|100.6|101.51|100.91|101.53|100.93|101.07|100.47|195
1710736500000|2024-03-18 04:35:00|101.5|100.9|102.03|101.43|102.07|101.47|101.5|100.9|219
1710736800000|2024-03-18 04:40:00|102.04|101.44|102.35|101.75|102.38|101.78|102.02|101.42|161
1710737100000|2024-03-18 04:45:00|102.36|101.76|104.03|103.43|104.07|103.47|102.17|101.57|357
1710737400000|2024-03-18 04:50:00|104.07|103.47|103.13|102.53|104.56|103.96|103.13|102.53|298
1710737700000|2024-03-18 04:55:00|103.12|102.52|102.93|102.33|103.15|102.55|102.93|102.33|63
1710738000000|2024-03-18 05:00:00|102.97|102.37|102.96|102.36|103.15|102.55|102.76|102.16|271
1710738300000|2024-03-18 05:05:00|102.95|102.35|102.94|102.34|103.04|102.44|102.82|102.22|175
1710738600000|2024-03-18 05:10:00|103.34|102.74|103.68|103.08|104.06|103.46|103.34|102.74|185
1710738900000|2024-03-18 05:15:00|103.69|103.09|103.08|102.48|103.74|103.14|103.08|102.48|192
1710739200000|2024-03-18 05:20:00|103.09|102.49|103.78|103.18|103.79|103.19|103.08|102.48|188
1710739500000|2024-03-18 05:25:00|103.77|103.17|104.51|103.91|104.51|103.91|103.75|103.15|269
1710739800000|2024-03-18 05:30:00|104.52|103.92|104.44|103.84|104.52|103.92|104.16|103.56|299
1710740100000|2024-03-18 05:35:00|104.45|103.85|103.98|103.38|104.68|104.08|103.96|103.36|276
1710740400000|2024-03-18 05:40:00|103.97|103.37|103.81|103.21|104.05|103.45|103.7|103.1|272
1710740700000|2024-03-18 05:45:00|103.8|103.2|103.76|103.16|103.97|103.37|103.66|103.06|237
1710741000000|2024-03-18 05:50:00|103.75|103.15|104.02|103.42|104.02|103.42|103.75|103.15|88
1710741300000|2024-03-18 05:55:00|104.01|103.41|103.87|103.27|104.01|103.41|103.83|103.23|140
1710741600000|2024-03-18 06:00:00|103.88|103.28|103.73|103.13|103.94|103.34|103.73|103.13|251
1710741900000|2024-03-18 06:05:00|103.74|103.14|103.58|102.98|103.76|103.16|103.55|102.95|215
1710742200000|2024-03-18 06:10:00|103.57|102.97|103.53|102.93|103.64|103.04|103.43|102.83|202
1710742500000|2024-03-18 06:15:00|103.54|102.94|103.36|102.76|103.54|102.94|103.35|102.75|157
1710742800000|2024-03-18 06:20:00|103.37|102.77|103.63|103.03|103.65|103.05|103.36|102.76|82
1710743100000|2024-03-18 06:25:00|103.62|103.02|103.5|102.9|103.65|103.05|103.5|102.9|157
1710743400000|2024-03-18 06:30:00|103.45|102.85|103.57|102.97|103.62|103.02|103.39|102.79|171
1710743700000|2024-03-18 06:35:00|103.56|102.96|103.6|103|103.67|103.07|103.48|102.88|172
1710744300000|2024-03-18 06:45:00|103.82|103.22|103.73|103.13|103.95|103.35|103.65|103.05|209
1710744600000|2024-03-18 06:50:00|103.72|103.12|103.45|102.85|103.72|103.12|103.41|102.81|143
1710744900000|2024-03-18 06:55:00|103.44|102.84|103.43|102.83|103.55|102.95|103.34|102.74|190
1710745200000|2024-03-18 07:00:00|103.42|102.82|103.15|102.55|103.42|102.82|103.15|102.55|65
1710745500000|2024-03-18 07:05:00|103.14|102.54|103.21|102.61|103.28|102.68|103.05|102.45|234
1710745800000|2024-03-18 07:10:00|103.22|102.62|103.24|102.64|103.24|102.64|103|102.4|183
1710746100000|2024-03-18 07:15:00|103.25|102.65|102.74|102.14|103.28|102.68|102.59|101.99|238
1710746400000|2024-03-18 07:20:00|102.75|102.15|102.65|102.05|102.77|102.17|102.54|101.94|223
1710746700000|2024-03-18 07:25:00|102.64|102.04|102.63|102.03|102.73|102.13|102.54|101.94|88
1710747000000|2024-03-18 07:30:00|102.62|102.02|102.9|102.3|102.95|102.35|102.48|101.88|279
1710747300000|2024-03-18 07:35:00|102.91|102.31|102.96|102.36|103.09|102.49|102.91|102.31|214
1710747600000|2024-03-18 07:40:00|102.97|102.37|102.85|102.25|102.97|102.37|102.76|102.16|237
1710747900000|2024-03-18 07:45:00|102.86|102.26|102.94|102.34|103|102.4|102.75|102.15|244
1710748200000|2024-03-18 07:50:00|102.93|102.33|102.97|102.37|103.09|102.49|102.93|102.33|181
1710748500000|2024-03-18 07:55:00|102.98|102.38|102.86|102.26|103.03|102.43|102.85|102.25|129
1710748800000|2024-03-18 08:00:00|102.88|102.28|102.4|101.8|102.9|102.3|102.39|101.79|202
1710749100000|2024-03-18 08:05:00|102.39|101.79|102.04|101.44|102.42|101.82|101.97|101.37|225
1710749400000|2024-03-18 08:10:00|102.05|101.45|101.88|101.28|102.15|101.55|101.86|101.26|310
1710749700000|2024-03-18 08:15:00|101.89|101.29|102.08|101.48|102.21|101.61|101.85|101.25|414
1710750000000|2024-03-18 08:20:00|102.09|101.49|101.21|100.61|102.1|101.5|101.19|100.59|319
1710750300000|2024-03-18 08:25:00|101.2|100.6|101.08|100.48|101.28|100.68|100.66|100.06|523
1710750600000|2024-03-18 08:30:00|101.07|100.47|101.69|101.09|101.73|101.13|100.99|100.39|371
1710750900000|2024-03-18 08:35:00|101.67|101.07|101.47|100.87|101.78|101.18|101.12|100.52|354
1710751200000|2024-03-18 08:40:00|101.46|100.86|101.36|100.76|101.48|100.88|101.08|100.48|326
1710751500000|2024-03-18 08:45:00|101.35|100.75|101.57|100.97|101.58|100.98|101.35|100.75|225
1710751800000|2024-03-18 08:50:00|101.58|100.98|101.7|101.1|102.06|101.46|101.57|100.97|339
1710752100000|2024-03-18 08:55:00|101.71|101.11|102.01|101.41|102.05|101.45|101.64|101.04|302
1710752400000|2024-03-18 09:00:00|102.02|101.42|101.39|100.79|102.06|101.46|101.14|100.54|284
1710752700000|2024-03-18 09:05:00|101.38|100.78|101.07|100.47|101.54|100.94|101.07|100.47|318
1710753000000|2024-03-18 09:10:00|100.99|100.39|101.05|100.45|101.16|100.56|100.9|100.3|208
1710753300000|2024-03-18 09:15:00|101.06|100.46|101.44|100.84|101.47|100.87|100.95|100.35|382
1710753600000|2024-03-18 09:20:00|101.43|100.83|101.7|101.1|101.7|101.1|101.36|100.76|294
1710753900000|2024-03-18 09:25:00|101.71|101.11|101.82|101.22|101.97|101.37|101.67|101.07|335
1710754200000|2024-03-18 09:30:00|101.81|101.21|101.32|100.72|101.83|101.23|101.31|100.71|264
1710754500000|2024-03-18 09:35:00|101.52|100.92|101.44|100.84|101.76|101.16|101.44|100.84|186
1710754800000|2024-03-18 09:40:00|101.45|100.85|101.05|100.45|101.45|100.85|100.77|100.17|378
1710755100000|2024-03-18 09:45:00|101.04|100.44|101.05|100.45|101.46|100.86|100.83|100.23|443
1710755400000|2024-03-18 09:50:00|101.04|100.44|100.55|99.95|101.14|100.54|100.43|99.83|314
1710755700000|2024-03-18 09:55:00|100.56|99.96|100.81|100.21|100.89|100.29|100.47|99.87|356
1710756000000|2024-03-18 10:00:00|100.8|100.2|100.82|100.22|100.91|100.31|100.77|100.17|48
1710756300000|2024-03-18 10:05:00|100.83|100.23|100.89|100.29|100.95|100.35|100.42|99.82|336
1710756600000|2024-03-18 10:10:00|100.88|100.28|100.59|99.99|101.05|100.45|100.42|99.82|275
1710756900000|2024-03-18 10:15:00|100.6|100|101.05|100.45|101.07|100.47|100.49|99.89|363
1710757200000|2024-03-18 10:20:00|101.04|100.44|100.67|100.07|101.12|100.52|100.61|100.01|341
1710757500000|2024-03-18 10:25:00|100.68|100.08|100.38|99.78|100.8|100.2|100.31|99.71|315
1710757800000|2024-03-18 10:30:00|100.37|99.77|100.76|100.16|100.79|100.19|100.34|99.74|406
1710758100000|2024-03-18 10:35:00|100.75|100.15|100.93|100.33|100.93|100.33|100.69|100.09|184
1710758400000|2024-03-18 10:40:00|100.94|100.34|101.19|100.59|101.19|100.59|100.93|100.33|200
1710758700000|2024-03-18 10:45:00|101.18|100.58|101.33|100.73|101.34|100.74|100.94|100.34|229
1710759000000|2024-03-18 10:50:00|101.34|100.74|101.57|100.97|101.65|101.05|101.33|100.73|229
1710759300000|2024-03-18 10:55:00|101.56|100.96|101.56|100.96|101.61|101.01|101.45|100.85|180
1710759600000|2024-03-18 11:00:00|101.55|100.95|101.37|100.77|101.58|100.98|101.28|100.68|113
1710759900000|2024-03-18 11:05:00|101.3|100.7|101.2|100.6|101.3|100.7|101.19|100.59|57
1710760200000|2024-03-18 11:10:00|101.21|100.61|101.37|100.77|101.44|100.84|101.19|100.59|112
1710760500000|2024-03-18 11:15:00|101.38|100.78|101.58|100.98|101.63|101.03|101.38|100.78|129
1710760800000|2024-03-18 11:20:00|101.59|100.99|101.66|101.06|101.68|101.08|101.51|100.91|110
1710761100000|2024-03-18 11:25:00|101.67|101.07|101.91|101.31|101.94|101.34|101.67|101.07|117
1710761400000|2024-03-18 11:30:00|101.92|101.32|101.81|101.21|101.95|101.35|101.65|101.05|167
1710761700000|2024-03-18 11:35:00|101.8|101.2|101.99|101.39|102.01|101.41|101.74|101.14|125
1710762000000|2024-03-18 11:40:00|101.95|101.35|101.96|101.36|102.04|101.44|101.73|101.13|158
1710762300000|2024-03-18 11:45:00|101.82|101.22|101.53|100.93|101.82|101.22|101.43|100.83|40
1710762600000|2024-03-18 11:50:00|101.54|100.94|101.34|100.74|101.54|100.94|101.22|100.62|150
1710762900000|2024-03-18 11:55:00|101.33|100.73|101.03|100.43|101.35|100.75|101.01|100.41|195
1710763200000|2024-03-18 12:00:00|101.04|100.44|100.78|100.18|101.11|100.51|100.74|100.14|247
1710763500000|2024-03-18 12:05:00|100.77|100.17|100.92|100.32|100.95|100.35|100.61|100.01|237
1710763800000|2024-03-18 12:10:00|101.01|100.41|100.76|100.16|101.29|100.69|100.71|100.11|156
1710764100000|2024-03-18 12:15:00|100.77|100.17|100.52|99.92|100.82|100.22|100.41|99.81|269
1710764400000|2024-03-18 12:20:00|100.5|99.9|100.75|100.15|100.77|100.17|100.34|99.74|310
1710764700000|2024-03-18 12:25:00|100.76|100.16|100.89|100.29|100.9|100.3|100.76|100.16|213
1710765000000|2024-03-18 12:30:00|100.9|100.3|100.84|100.24|100.93|100.33|100.69|100.09|154
1710765300000|2024-03-18 12:35:00|100.83|100.23|101.26|100.66|101.27|100.67|100.75|100.15|181
1710765600000|2024-03-18 12:40:00|101.27|100.67|100.8|100.2|101.27|100.67|100.76|100.16|105
1710765900000|2024-03-18 12:45:00|100.81|100.21|100.77|100.17|100.84|100.24|100.63|100.03|70
1710766200000|2024-03-18 12:50:00|100.75|100.15|101.23|100.63|101.24|100.64|100.73|100.13|187
1710766500000|2024-03-18 12:55:00|101.22|100.62|101.33|100.73|101.33|100.73|101.15|100.55|103
1710766800000|2024-03-18 13:00:00|101.36|100.76|101.48|100.88|101.49|100.89|101.35|100.75|23
1710767100000|2024-03-18 13:05:00|101.1|100.5|100.62|100.02|101.1|100.5|100.5|99.9|154
1710767400000|2024-03-18 13:10:00|100.63|100.03|100.52|99.92|100.93|100.33|100.44|99.84|309
1710767700000|2024-03-18 13:15:00|100.51|99.91|100.01|99.41|100.63|100.03|99.91|99.31|393
1710768000000|2024-03-18 13:20:00|100.02|99.42|98.75|98.15|100.02|99.42|98.69|98.09|521
1710768300000|2024-03-18 13:25:00|98.77|98.17|98.85|98.25|99.02|98.42|98.28|97.68|526
1710768600000|2024-03-18 13:30:00|98.83|98.23|99.9|99.3|99.9|99.3|98.76|98.16|451
1710768900000|2024-03-18 13:35:00|99.89|99.29|99.61|99.01|100.21|99.61|99.61|99.01|433
1710769200000|2024-03-18 13:40:00|99.62|99.02|98.66|98.06|99.71|99.11|98.64|98.04|428
1710769500000|2024-03-18 13:45:00|98.65|98.05|98.52|97.92|98.85|98.25|98.03|97.43|598
1710769800000|2024-03-18 13:50:00|98.51|97.91|98.66|98.06|99.05|98.45|98.51|97.91|500
1710770100000|2024-03-18 13:55:00|98.67|98.07|98.48|97.88|98.73|98.13|98.24|97.64|424
1710770400000|2024-03-18 14:00:00|98.49|97.89|98.18|97.58|98.6|98|97.83|97.23|439
1710770700000|2024-03-18 14:05:00|98.17|97.57|98.14|97.54|98.21|97.61|97.87|97.27|461
1710771000000|2024-03-18 14:10:00|98.13|97.53|98.84|98.24|98.89|98.29|98.13|97.53|450
1710771300000|2024-03-18 14:15:00|98.83|98.23|98.25|97.65|99.02|98.42|98.24|97.64|404
1710771600000|2024-03-18 14:20:00|98.27|97.67|98.22|97.62|98.32|97.72|97.91|97.31|436
1710771900000|2024-03-18 14:25:00|98.21|97.61|98.02|97.42|98.45|97.85|97.94|97.34|378
1710772200000|2024-03-18 14:30:00|98.03|97.43|97.29|96.69|98.09|97.49|97.27|96.67|461
1710772500000|2024-03-18 14:35:00|97.27|96.67|97.3|96.7|97.6|97|97.1|96.5|457
1710772800000|2024-03-18 14:40:00|97.29|96.69|96.86|96.26|97.5|96.9|96.83|96.23|503
1710773100000|2024-03-18 14:45:00|96.85|96.25|97.16|96.56|97.49|96.89|96.71|96.11|552
1710773400000|2024-03-18 14:50:00|97.17|96.57|96.51|95.91|97.29|96.69|96.32|95.72|524
1710773700000|2024-03-18 14:55:00|96.5|95.9|97.15|96.55|97.16|96.56|96.33|95.73|543
1710774000000|2024-03-18 15:00:00|97.16|96.56|96.95|96.35|97.49|96.89|96.91|96.31|430
1710774300000|2024-03-18 15:05:00|96.93|96.33|96.94|96.34|97.16|96.56|96.48|95.88|571
1710774600000|2024-03-18 15:10:00|96.95|96.35|96.74|96.14|97.09|96.49|96.61|96.01|507
1710774900000|2024-03-18 15:15:00|96.75|96.15|96.49|95.89|97.07|96.47|96.43|95.83|601
1710775200000|2024-03-18 15:20:00|96.48|95.88|96.87|96.27|97.06|96.46|96.22|95.62|421
1710775500000|2024-03-18 15:25:00|96.88|96.28|97.32|96.72|97.39|96.79|96.88|96.28|401
1710775800000|2024-03-18 15:30:00|97.33|96.73|97.72|97.12|97.72|97.12|97.11|96.51|379
1710776100000|2024-03-18 15:35:00|97.75|97.15|98.16|97.56|98.18|97.58|97.67|97.07|407
1710776400000|2024-03-18 15:40:00|98.17|97.57|98.17|97.57|98.21|97.61|97.77|97.17|298
1710776700000|2024-03-18 15:45:00|98.18|97.58|98.03|97.43|98.32|97.72|97.83|97.23|386
1710777000000|2024-03-18 15:50:00|98.02|97.42|98.26|97.66|98.34|97.74|98.02|97.42|288
1710777300000|2024-03-18 15:55:00|98.27|97.67|98.37|97.77|98.45|97.85|98.14|97.54|260
1710777600000|2024-03-18 16:00:00|98.32|97.72|97.72|97.12|98.32|97.72|97.72|97.12|273
1710777900000|2024-03-18 16:05:00|97.73|97.13|98.17|97.57|98.2|97.6|97.62|97.02|365
1710778200000|2024-03-18 16:10:00|98.16|97.56|98.12|97.52|98.17|97.57|98|97.4|148
1710778500000|2024-03-18 16:15:00|98.28|97.68|99.21|98.61|99.23|98.63|98.28|97.68|345
1710778800000|2024-03-18 16:20:00|99.22|98.62|99.07|98.47|99.33|98.73|98.8|98.2|486
1710779100000|2024-03-18 16:25:00|99.06|98.46|99.2|98.6|99.22|98.62|98.89|98.29|364
1710779400000|2024-03-18 16:30:00|99.19|98.59|98.53|97.93|99.19|98.59|98.45|97.85|312
1710779700000|2024-03-18 16:35:00|98.54|97.94|98.89|98.29|98.93|98.33|98.46|97.86|296
1710780000000|2024-03-18 16:40:00|98.91|98.31|98.79|98.19|99.05|98.45|98.78|98.18|301
1710780300000|2024-03-18 16:45:00|98.78|98.18|97.83|97.23|98.78|98.18|97.8|97.2|353
1710780900000|2024-03-18 16:55:00|97.35|96.75|97.27|96.67|97.35|96.75|96.84|96.24|352
1710781200000|2024-03-18 17:00:00|97.29|96.69|96.41|95.81|97.37|96.77|96.31|95.71|500
1710781500000|2024-03-18 17:05:00|96.4|95.8|96.08|95.48|96.4|95.8|95.6|95|484
1710781800000|2024-03-18 17:10:00|96.07|95.47|96.37|95.77|96.66|96.06|96|95.4|433
1710782100000|2024-03-18 17:15:00|96.36|95.76|96.97|96.37|97.29|96.69|96.35|95.75|412
1710782400000|2024-03-18 17:20:00|96.95|96.35|96|95.4|96.98|96.38|95.96|95.36|477
1710782700000|2024-03-18 17:25:00|95.97|95.37|96.59|95.99|96.65|96.05|95.82|95.22|399
1710783000000|2024-03-18 17:30:00|96.6|96|96.99|96.39|97.12|96.52|96.23|95.63|435
1710783300000|2024-03-18 17:35:00|96.98|96.38|96.54|95.94|97.12|96.52|96.54|95.94|426
1710783600000|2024-03-18 17:40:00|96.53|95.93|96.56|95.96|96.59|95.99|95.86|95.26|420
1710783900000|2024-03-18 17:45:00|96.55|95.95|96.41|95.81|96.84|96.24|96.23|95.63|452
1710784200000|2024-03-18 17:50:00|96.43|95.83|96.92|96.32|97.12|96.52|96.42|95.82|409
1710784500000|2024-03-18 17:55:00|96.93|96.33|96.78|96.18|97.16|96.56|96.77|96.17|326
1710784800000|2024-03-18 18:00:00|96.77|96.17|96.43|95.83|96.91|96.31|96.34|95.74|342
1710785100000|2024-03-18 18:05:00|96.44|95.84|96.86|96.26|96.95|96.35|96.25|95.65|361
1710785400000|2024-03-18 18:10:00|96.85|96.25|96.98|96.38|97.26|96.66|96.71|96.11|313
1710785700000|2024-03-18 18:15:00|96.97|96.37|96.82|96.22|97.01|96.41|96.66|96.06|355
1710786000000|2024-03-18 18:20:00|96.81|96.21|96.64|96.04|96.82|96.22|96.46|95.86|352
1710786300000|2024-03-18 18:25:00|96.63|96.03|96.5|95.9|96.78|96.18|96.28|95.68|296
1710786600000|2024-03-18 18:30:00|96.49|95.89|96.44|95.84|96.78|96.18|96.32|95.72|322
1710786900000|2024-03-18 18:35:00|96.43|95.83|95.81|95.21|96.45|95.85|95.81|95.21|364
1710787200000|2024-03-18 18:40:00|95.82|95.22|96.02|95.42|96.05|95.45|95.76|95.16|261
1710787500000|2024-03-18 18:45:00|95.97|95.37|96.29|95.69|96.32|95.72|95.89|95.29|291
1710787800000|2024-03-18 18:50:00|96.28|95.68|96.08|95.48|96.62|96.02|96.07|95.47|339
1710788100000|2024-03-18 18:55:00|96.09|95.49|95.79|95.19|96.11|95.51|95.73|95.13|345
1710788400000|2024-03-18 19:00:00|95.88|95.28|95.47|94.87|96.02|95.42|95.38|94.78|385
1710788700000|2024-03-18 19:05:00|95.46|94.86|96.13|95.53|96.18|95.58|95.39|94.79|366
1710789000000|2024-03-18 19:10:00|96.14|95.54|96.33|95.73|96.41|95.81|96.08|95.48|233
1710789300000|2024-03-18 19:15:00|96.32|95.72|96.22|95.62|96.48|95.88|96.03|95.43|324
1710789600000|2024-03-18 19:20:00|96.21|95.61|96.73|96.13|96.75|96.15|96.2|95.6|317
1710789900000|2024-03-18 19:25:00|96.74|96.14|97.02|96.42|97.05|96.45|96.73|96.13|103
1710790200000|2024-03-18 19:30:00|97.06|96.46|97.02|96.42|97.15|96.55|96.91|96.31|122
1710790500000|2024-03-18 19:35:00|97.03|96.43|96.96|96.36|97.08|96.48|96.93|96.33|113
1710790800000|2024-03-18 19:40:00|96.92|96.32|96.77|96.17|96.99|96.39|96.72|96.12|205
1710791100000|2024-03-18 19:45:00|96.76|96.16|96.56|95.96|97.07|96.47|96.52|95.92|220
1710791400000|2024-03-18 19:50:00|96.55|95.95|96.37|95.77|96.64|96.04|96.18|95.58|345
1710791700000|2024-03-18 19:55:00|96.38|95.78|96.42|95.82|96.67|96.07|96.32|95.72|269
1710792000000|2024-03-18 20:00:00|96.44|95.84|96.75|96.15|96.79|96.19|96.42|95.82|269
1710792300000|2024-03-18 20:05:00|96.74|96.14|96.96|96.36|96.96|96.36|96.72|96.12|236
1710792600000|2024-03-18 20:10:00|96.95|96.35|97.28|96.68|97.29|96.69|96.95|96.35|267
1710792900000|2024-03-18 20:15:00|97.27|96.67|97.38|96.78|97.45|96.85|97.17|96.57|287
1710793200000|2024-03-18 20:20:00|97.39|96.79|97.63|97.03|97.66|97.06|97.01|96.41|222
1710793500000|2024-03-18 20:25:00|97.64|97.04|97.8|97.2|97.88|97.28|97.56|96.96|134
1710793800000|2024-03-18 20:30:00|97.79|97.19|97.87|97.27|97.88|97.28|97.56|96.96|181
1710794100000|2024-03-18 20:35:00|97.88|97.28|97.98|97.38|97.98|97.38|97.86|97.26|86
1710794400000|2024-03-18 20:40:00|97.78|97.18|97.87|97.27|97.94|97.34|97.67|97.07|61
1710794700000|2024-03-18 20:45:00|97.88|97.28|97.85|97.25|97.99|97.39|97.53|96.93|286
1710795000000|2024-03-18 20:50:00|97.84|97.24|97.63|97.03|97.98|97.38|97.49|96.89|188
1710795300000|2024-03-18 20:55:00|97.62|97.02|97.75|97.15|97.81|97.21|97.6|97|105
1710795600000|2024-03-18 21:00:00|97.76|97.16|98.05|97.45|98.09|97.49|97.65|97.05|314
1710795900000|2024-03-18 21:05:00|98.04|97.44|98.23|97.63|98.3|97.7|98.03|97.43|272
1710796200000|2024-03-18 21:10:00|98.22|97.62|98.16|97.56|98.25|97.65|98.07|97.47|312
1710796500000|2024-03-18 21:15:00|98.17|97.57|98.23|97.63|98.32|97.72|98.17|97.57|217
1710796800000|2024-03-18 21:20:00|98.22|97.62|98.44|97.84|98.54|97.94|98.22|97.62|160
1710797100000|2024-03-18 21:25:00|98.43|97.83|98.61|98.01|98.65|98.05|98.35|97.75|111
1710797400000|2024-03-18 21:30:00|98.6|98|98.63|98.03|98.84|98.24|98.51|97.91|146
1710797700000|2024-03-18 21:35:00|98.62|98.02|98.64|98.04|98.88|98.28|98.62|98.02|105
1710798000000|2024-03-18 21:40:00|98.65|98.05|98.45|97.85|98.67|98.07|98.45|97.85|103
1710798300000|2024-03-18 21:45:00|98.44|97.84|98.43|97.83|98.45|97.85|98.34|97.74|103
1710798600000|2024-03-18 21:50:00|98.42|97.82|98.37|97.77|98.48|97.88|98.36|97.76|35
1710798900000|2024-03-18 21:55:00|98.36|97.76|98.34|97.74|98.38|97.78|98.21|97.61|119
1710799200000|2024-03-18 22:00:00|98.33|97.73|98.11|97.51|98.33|97.73|98.09|97.49|116
1710799500000|2024-03-18 22:05:00|98.1|97.5|98.43|97.83|98.45|97.85|98.08|97.48|160
1710799800000|2024-03-18 22:10:00|98.44|97.84|98.41|97.81|98.56|97.96|98.37|97.77|113
1710800100000|2024-03-18 22:15:00|98.42|97.82|98.19|97.59|98.62|98.02|97.94|97.34|270
1710800400000|2024-03-18 22:20:00|98.2|97.6|97.85|97.25|98.24|97.64|97.84|97.24|267
1710800700000|2024-03-18 22:25:00|97.86|97.26|97.8|97.2|98|97.4|97.74|97.14|222
1710801000000|2024-03-18 22:30:00|97.82|97.22|98.35|97.75|98.36|97.76|97.82|97.22|134
1710801300000|2024-03-18 22:35:00|98.34|97.74|98.13|97.53|98.37|97.77|97.97|97.37|282
1710801600000|2024-03-18 22:40:00|98.14|97.54|97.9|97.3|98.23|97.63|97.83|97.23|327
1710801900000|2024-03-18 22:45:00|97.89|97.29|98.27|97.67|98.3|97.7|97.85|97.25|255
1710802200000|2024-03-18 22:50:00|98.25|97.65|98.25|97.65|98.32|97.72|98.09|97.49|261
1710802500000|2024-03-18 22:55:00|98.24|97.64|98.4|97.8|98.41|97.81|98.22|97.62|154
1710802800000|2024-03-18 23:00:00|98.41|97.81|98.53|97.93|98.55|97.95|98.24|97.64|121
1710803100000|2024-03-18 23:05:00|98.55|97.95|98.77|98.17|98.77|98.17|98.54|97.94|81
1710803400000|2024-03-18 23:10:00|98.92|98.32|99.13|98.53|99.14|98.54|98.92|98.32|59
1710803700000|2024-03-18 23:15:00|99.12|98.52|99.54|98.94|99.55|98.95|99.1|98.5|156
1710804000000|2024-03-18 23:20:00|99.53|98.93|99.58|98.98|99.62|99.02|99.52|98.92|52
1710804300000|2024-03-18 23:25:00|99.6|99|99.59|98.99|99.62|99.02|99.57|98.97|21
1710804600000|2024-03-18 23:30:00|99.6|99|99.27|98.67|99.6|99|99.21|98.61|91
1710804900000|2024-03-18 23:35:00|99.29|98.69|99.31|98.71|99.35|98.75|99.03|98.43|115
1710805200000|2024-03-18 23:40:00|99.3|98.7|99.17|98.57|99.35|98.75|99.1|98.5|76
1710805500000|2024-03-18 23:45:00|99.18|98.58|98.92|98.32|99.18|98.58|98.83|98.23|157
1710805800000|2024-03-18 23:50:00|98.91|98.31|99.02|98.42|99.15|98.55|98.91|98.31|225
1710806100000|2024-03-18 23:55:00|99.03|98.43|98.72|98.12|99.03|98.43|98.66|98.06|197
1710806400000|2024-03-19 00:00:00|98.71|98.11|99.07|98.47|99.15|98.55|98.53|97.93|268
1710806700000|2024-03-19 00:05:00|99.08|98.48|98.69|98.09|99.21|98.61|98.56|97.96|232
1710807300000|2024-03-19 00:15:00|98.8|98.2|99.37|98.77|99.37|98.77|98.8|98.2|199
1710807600000|2024-03-19 00:20:00|99.38|98.78|98.66|98.06|99.45|98.85|98.64|98.04|312
1710807900000|2024-03-19 00:25:00|98.65|98.05|98.46|97.86|98.7|98.1|98.2|97.6|320
1710808200000|2024-03-19 00:30:00|98.47|97.87|98.89|98.29|98.91|98.31|98.43|97.83|355
1710808500000|2024-03-19 00:35:00|98.9|98.3|97.75|97.15|98.91|98.31|97.74|97.14|395
1710808800000|2024-03-19 00:40:00|97.78|97.18|97.51|96.91|97.88|97.28|97.2|96.6|508
1710809100000|2024-03-19 00:45:00|97.52|96.92|96.86|96.26|97.59|96.99|96.84|96.24|530
1710809400000|2024-03-19 00:50:00|96.87|96.27|96.28|95.68|96.92|96.32|96.09|95.49|535
1710809700000|2024-03-19 00:55:00|96.29|95.69|96.57|95.97|96.69|96.09|96.06|95.46|483
1710810000000|2024-03-19 01:00:00|96.58|95.98|95.85|95.25|96.69|96.09|95.82|95.22|387
1710810300000|2024-03-19 01:05:00|95.84|95.24|95.02|94.42|95.89|95.29|94.97|94.37|518
1710810600000|2024-03-19 01:10:00|94.99|94.39|95.3|94.7|95.35|94.75|94.82|94.22|548
1710810900000|2024-03-19 01:15:00|95.29|94.69|94.85|94.25|95.63|95.03|94.84|94.24|567
1710811200000|2024-03-19 01:20:00|94.84|94.24|94.61|94.01|94.84|94.24|94.01|93.41|552
1710811500000|2024-03-19 01:25:00|94.58|93.98|93.94|93.34|94.68|94.08|93.43|92.83|495
1710811800000|2024-03-19 01:30:00|93.96|93.36|93.09|92.49|94.19|93.59|92.93|92.33|584
1710812100000|2024-03-19 01:35:00|93.1|92.5|93.67|93.07|93.69|93.09|92.91|92.31|700
1710812400000|2024-03-19 01:40:00|93.66|93.06|94.33|93.73|94.34|93.74|93.65|93.05|488
1710812700000|2024-03-19 01:45:00|94.32|93.72|93.57|92.97|94.44|93.84|93.51|92.91|442
1710813000000|2024-03-19 01:50:00|93.56|92.96|93.6|93|93.73|93.13|93.16|92.56|430
1710813300000|2024-03-19 01:55:00|93.61|93.01|93.92|93.32|94.04|93.44|93.58|92.98|428
1710813600000|2024-03-19 02:00:00|93.83|93.23|93.86|93.26|94.31|93.71|93.83|93.23|358
1710813900000|2024-03-19 02:05:00|93.85|93.25|94.7|94.1|94.8|94.2|93.84|93.24|343
1710814200000|2024-03-19 02:10:00|94.71|94.11|95.08|94.48|95.13|94.53|94.7|94.1|250
1710814500000|2024-03-19 02:15:00|95.07|94.47|95.24|94.64|95.24|94.64|94.89|94.29|250
1710814800000|2024-03-19 02:20:00|95.25|94.65|95.43|94.83|95.53|94.93|95.21|94.61|126
1710815100000|2024-03-19 02:25:00|95.44|94.84|95.05|94.45|95.54|94.94|94.85|94.25|187
1710815400000|2024-03-19 02:30:00|95.03|94.43|95.45|94.85|95.54|94.94|94.99|94.39|229
1710815700000|2024-03-19 02:35:00|95.46|94.86|94.95|94.35|95.46|94.86|94.82|94.22|150
1710816000000|2024-03-19 02:40:00|94.96|94.36|94.91|94.31|94.99|94.39|94.53|93.93|280
1710816300000|2024-03-19 02:45:00|94.9|94.3|94.1|93.5|94.9|94.3|94.06|93.46|426
1710816600000|2024-03-19 02:50:00|94.08|93.48|94.31|93.71|94.51|93.91|93.7|93.1|538
1710816900000|2024-03-19 02:55:00|94.32|93.72|93.96|93.36|94.38|93.78|93.88|93.28|455
1710817200000|2024-03-19 03:00:00|93.95|93.35|93.95|93.35|94.16|93.56|93.47|92.87|624
1710817500000|2024-03-19 03:05:00|93.94|93.34|94.14|93.54|94.37|93.77|93.88|93.28|571
1710817800000|2024-03-19 03:10:00|94.15|93.55|93.85|93.25|94.26|93.66|93.67|93.07|661
1710818100000|2024-03-19 03:15:00|93.86|93.26|94.3|93.7|94.37|93.77|93.64|93.04|629
1710818400000|2024-03-19 03:20:00|94.29|93.69|93.85|93.25|94.29|93.69|93.72|93.12|584
1710818700000|2024-03-19 03:25:00|93.84|93.24|93.28|92.68|93.97|93.37|93.27|92.67|525
1710819000000|2024-03-19 03:30:00|93.27|92.67|92.71|92.11|93.51|92.91|92.69|92.09|642
1710819300000|2024-03-19 03:35:00|92.7|92.1|92.08|91.48|92.95|92.35|92.07|91.47|648
1710819600000|2024-03-19 03:40:00|92.07|91.47|92.52|91.92|92.55|91.95|91.78|91.18|584
1710819900000|2024-03-19 03:45:00|92.53|91.93|93.67|93.07|93.71|93.11|92.53|91.93|515
1710820200000|2024-03-19 03:50:00|93.68|93.08|94.43|93.83|94.46|93.86|93.6|93|391
1710820500000|2024-03-19 03:55:00|94.42|93.82|94.04|93.44|94.54|93.94|93.99|93.39|351
1710820800000|2024-03-19 04:00:00|94.03|93.43|93.9|93.3|94.59|93.99|93.86|93.26|351
1710821100000|2024-03-19 04:05:00|93.89|93.29|94.32|93.72|94.53|93.93|93.71|93.11|320
1710821400000|2024-03-19 04:10:00|94.31|93.71|94.12|93.52|94.44|93.84|94.12|93.52|209
1710821700000|2024-03-19 04:15:00|94.13|93.53|93.26|92.66|94.14|93.54|93.22|92.62|361
1710822000000|2024-03-19 04:20:00|93.27|92.67|93.93|93.33|94|93.4|93.23|92.63|408
1710822300000|2024-03-19 04:25:00|93.94|93.34|94.25|93.65|94.35|93.75|93.91|93.31|289
1710822600000|2024-03-19 04:30:00|94.26|93.66|94.64|94.04|94.67|94.07|94.26|93.66|225
1710822900000|2024-03-19 04:35:00|94.65|94.05|93.77|93.17|94.66|94.06|93.66|93.06|379
1710823200000|2024-03-19 04:40:00|93.76|93.16|93.51|92.91|93.89|93.29|93.38|92.78|455
1710823500000|2024-03-19 04:45:00|93.5|92.9|93.2|92.6|93.87|93.27|92.93|92.33|454
1710823800000|2024-03-19 04:50:00|93.21|92.61|93.16|92.56|93.39|92.79|92.88|92.28|474
1710824100000|2024-03-19 04:55:00|93.14|92.54|92.84|92.24|93.38|92.78|92.66|92.06|431
1710824400000|2024-03-19 05:00:00|92.78|92.18|93.41|92.81|93.48|92.88|92.78|92.18|450
1710824700000|2024-03-19 05:05:00|93.42|92.82|92.89|92.29|93.69|93.09|92.89|92.29|402
1710825000000|2024-03-19 05:10:00|92.88|92.28|92.35|91.75|92.88|92.28|92.27|91.67|275
1710825300000|2024-03-19 05:15:00|92.33|91.73|92.79|92.19|92.99|92.39|92.33|91.73|398
1710825600000|2024-03-19 05:20:00|92.8|92.2|92.85|92.25|93.15|92.55|92.66|92.06|295
1710825900000|2024-03-19 05:25:00|92.84|92.24|91.92|91.32|92.86|92.26|91.91|91.31|302
1710826200000|2024-03-19 05:30:00|91.94|91.34|93|92.4|93.13|92.53|91.9|91.3|447
1710826500000|2024-03-19 05:35:00|93.02|92.42|93.19|92.59|93.45|92.85|92.87|92.27|303
1710826800000|2024-03-19 05:40:00|93.18|92.58|92.55|91.95|93.21|92.61|92.41|91.81|407
1710827100000|2024-03-19 05:45:00|92.56|91.96|92.61|92.01|92.61|92.01|92.49|91.89|37
1710827400000|2024-03-19 05:50:00|92.89|92.29|93.44|92.84|93.57|92.97|92.89|92.29|419
1710827700000|2024-03-19 05:55:00|93.45|92.85|93.68|93.08|93.71|93.11|93.37|92.77|337
1710828000000|2024-03-19 06:00:00|93.67|93.07|93.27|92.67|93.83|93.23|93.24|92.64|425
1710828300000|2024-03-19 06:05:00|93.26|92.66|92.68|92.08|93.26|92.66|92.49|91.89|468
1710828600000|2024-03-19 06:10:00|92.67|92.07|93.74|93.14|93.78|93.18|92.65|92.05|508
1710828900000|2024-03-19 06:15:00|93.75|93.15|93.19|92.59|93.79|93.19|93.09|92.49|426
1710829200000|2024-03-19 06:20:00|93.18|92.58|93.43|92.83|93.49|92.89|92.83|92.23|429
1710829500000|2024-03-19 06:25:00|93.42|92.82|93.08|92.48|93.49|92.89|92.96|92.36|305
1710829800000|2024-03-19 06:30:00|93.09|92.49|93.18|92.58|93.46|92.86|93.04|92.44|380
1710830100000|2024-03-19 06:35:00|93.21|92.61|92.52|91.92|93.21|92.61|92.29|91.69|390
1710830400000|2024-03-19 06:40:00|92.53|91.93|92.12|91.52|92.78|92.18|92.03|91.43|444
1710830700000|2024-03-19 06:45:00|92.13|91.53|91.62|91.02|92.29|91.69|91.61|91.01|455
1710831000000|2024-03-19 06:50:00|91.61|91.01|92.12|91.52|92.39|91.79|91.34|90.74|437
1710831300000|2024-03-19 06:55:00|92.1|91.5|92.38|91.78|92.46|91.86|92.01|91.41|349
1710831600000|2024-03-19 07:00:00|92.39|91.79|91.31|90.71|92.49|91.89|91.23|90.63|524
1710831900000|2024-03-19 07:05:00|91.3|90.7|90.97|90.37|91.64|91.04|90.96|90.36|531
1710832200000|2024-03-19 07:10:00|90.96|90.36|89.81|89.21|91.09|90.49|89.69|89.09|541
1710832500000|2024-03-19 07:15:00|89.8|89.2|90.72|90.12|90.81|90.21|88.96|88.36|604
1710832800000|2024-03-19 07:20:00|90.74|90.14|91.63|91.03|91.66|91.06|90.49|89.89|516
1710833100000|2024-03-19 07:25:00|91.61|91.01|92.19|91.59|92.19|91.59|91.55|90.95|534
1710833400000|2024-03-19 07:30:00|92.18|91.58|91.67|91.07|92.26|91.66|91.53|90.93|420
1710833700000|2024-03-19 07:35:00|91.65|91.05|92.34|91.74|92.37|91.77|91.65|91.05|458
1710834000000|2024-03-19 07:40:00|92.35|91.75|91.78|91.18|92.59|91.99|91.74|91.14|393
1710834300000|2024-03-19 07:45:00|91.77|91.17|92.75|92.15|92.76|92.16|91.76|91.16|474
1710834600000|2024-03-19 07:50:00|92.74|92.14|92.83|92.23|92.95|92.35|92.67|92.07|301
1710834900000|2024-03-19 07:55:00|92.82|92.22|93.05|92.45|93.05|92.45|92.65|92.05|164
1710835200000|2024-03-19 08:00:00|93.04|92.44|92.27|91.67|93.05|92.45|92.13|91.53|150
1710835500000|2024-03-19 08:05:00|92.26|91.66|92.52|91.92|92.56|91.96|92.1|91.5|296
1710835800000|2024-03-19 08:10:00|92.51|91.91|92.69|92.09|92.94|92.34|92.4|91.8|151
1710836400000|2024-03-19 08:20:00|91.98|91.38|91.36|90.76|91.98|91.38|91.28|90.68|52
1710836700000|2024-03-19 08:25:00|91.37|90.77|90.71|90.11|91.75|91.15|90.7|90.1|363
1710837000000|2024-03-19 08:30:00|90.7|90.1|91.48|90.88|91.88|91.28|90.33|89.73|424
1710837300000|2024-03-19 08:35:00|91.49|90.89|91.29|90.69|91.86|91.26|91.22|90.62|385
1710837600000|2024-03-19 08:40:00|91.26|90.66|90.69|90.09|91.27|90.67|90.6|90|421
1710837900000|2024-03-19 08:45:00|90.68|90.08|89.9|89.3|90.88|90.28|89.9|89.3|450
1710838200000|2024-03-19 08:50:00|89.91|89.31|89.35|88.75|90.49|89.89|89.28|88.68|457
1710838500000|2024-03-19 08:55:00|89.34|88.74|89.77|89.17|90.23|89.63|89.19|88.59|538
1710838800000|2024-03-19 09:00:00|89.76|89.16|90.21|89.61|90.61|90.01|89.65|89.05|470
1710839100000|2024-03-19 09:05:00|90.19|89.59|89.03|88.43|90.25|89.65|88.74|88.14|420
1710839400000|2024-03-19 09:10:00|89.05|88.45|90.57|89.97|90.57|89.97|88.29|87.69|516
1710839700000|2024-03-19 09:15:00|90.56|89.96|90.6|90|91.45|90.85|90.33|89.73|524
1710840000000|2024-03-19 09:20:00|90.61|90.01|91.35|90.75|91.45|90.85|90.56|89.96|525
1710840300000|2024-03-19 09:25:00|91.36|90.76|90.87|90.27|91.48|90.88|90.7|90.1|478
1710840600000|2024-03-19 09:30:00|90.88|90.28|91.54|90.94|91.78|91.18|90.82|90.22|512
1710840900000|2024-03-19 09:35:00|91.53|90.93|90.58|89.98|91.7|91.1|90.4|89.8|506
1710841200000|2024-03-19 09:40:00|90.57|89.97|90.84|90.24|90.89|90.29|90.22|89.62|512
1710841500000|2024-03-19 09:45:00|90.82|90.22|91.38|90.78|91.59|90.99|90.49|89.89|540
1710841800000|2024-03-19 09:50:00|91.37|90.77|92.04|91.44|92.11|91.51|91.34|90.74|358
1710842100000|2024-03-19 09:55:00|92.05|91.45|92.03|91.43|92.24|91.64|91.81|91.21|414
1710842400000|2024-03-19 10:00:00|92.04|91.44|91.37|90.77|92.04|91.44|91.14|90.54|350
1710843000000|2024-03-19 10:10:00|91.06|90.46|90.97|90.37|91.07|90.47|90.68|90.08|202
1710843300000|2024-03-19 10:15:00|90.95|90.35|90.05|89.45|91.06|90.46|89.7|89.1|431
1710843600000|2024-03-19 10:20:00|90.04|89.44|90.27|89.67|90.41|89.81|89.9|89.3|521
1710843900000|2024-03-19 10:25:00|90.24|89.64|89.93|89.33|90.31|89.71|89.89|89.29|365
1710844200000|2024-03-19 10:30:00|89.88|89.28|90.17|89.57|90.37|89.77|89.69|89.09|357
1710844500000|2024-03-19 10:35:00|90.18|89.58|90.01|89.41|90.64|90.04|89.99|89.39|300
1710844800000|2024-03-19 10:40:00|90|89.4|90.33|89.73|90.48|89.88|89.94|89.34|352
1710845100000|2024-03-19 10:45:00|90.34|89.74|91.06|90.46|91.19|90.59|89.71|89.11|312
1710845400000|2024-03-19 10:50:00|91.07|90.47|90.9|90.3|91.36|90.76|90.81|90.21|286
1710845700000|2024-03-19 10:55:00|90.95|90.35|90.99|90.39|91.08|90.48|90.57|89.97|277
1710846000000|2024-03-19 11:00:00|90.95|90.35|90.56|89.96|91.23|90.63|90.42|89.82|255
1710846300000|2024-03-19 11:05:00|90.57|89.97|90.66|90.06|90.69|90.09|90.4|89.8|94
1710846600000|2024-03-19 11:10:00|90.37|89.77|90.02|89.42|90.37|89.77|89.87|89.27|130
1710846900000|2024-03-19 11:15:00|90.01|89.41|90.56|89.96|90.59|89.99|89.92|89.32|278
1710847200000|2024-03-19 11:20:00|90.57|89.97|90.27|89.67|90.58|89.98|89.97|89.37|223
1710847500000|2024-03-19 11:25:00|90.25|89.65|90.47|89.87|90.47|89.87|89.98|89.38|178
1710847800000|2024-03-19 11:30:00|90.45|89.85|91.37|90.77|91.41|90.81|90.45|89.85|210
1710848100000|2024-03-19 11:35:00|91.38|90.78|91.68|91.08|91.68|91.08|90.86|90.26|219
1710848400000|2024-03-19 11:40:00|91.66|91.06|92.09|91.49|92.12|91.52|91.58|90.98|207
1710848700000|2024-03-19 11:45:00|92.08|91.48|92.59|91.99|92.63|92.03|91.87|91.27|201
1710849000000|2024-03-19 11:50:00|92.57|91.97|92.43|91.83|92.77|92.17|92.27|91.67|205
1710849300000|2024-03-19 11:55:00|92.42|91.82|92.74|92.14|92.86|92.26|92.42|91.82|202
1710849600000|2024-03-19 12:00:00|92.73|92.13|92.76|92.16|93.29|92.69|92.47|91.87|304
1710849900000|2024-03-19 12:05:00|92.79|92.19|93.44|92.84|93.55|92.95|92.76|92.16|312
1710850200000|2024-03-19 12:10:00|93.45|92.85|93.24|92.64|93.85|93.25|93.08|92.48|319
1710850500000|2024-03-19 12:15:00|93.26|92.66|92.5|91.9|93.28|92.68|92.37|91.77|368
1710850800000|2024-03-19 12:20:00|92.49|91.89|93.29|92.69|93.39|92.79|92.49|91.89|351
1710851100000|2024-03-19 12:25:00|93.28|92.68|93.04|92.44|93.3|92.7|92.94|92.34|343
1710851400000|2024-03-19 12:30:00|93.05|92.45|93.69|93.09|93.79|93.19|93.01|92.41|393
1710851700000|2024-03-19 12:35:00|93.68|93.08|94.05|93.45|94.07|93.47|93.68|93.08|308
1710852000000|2024-03-19 12:40:00|94.04|93.44|94.19|93.59|94.27|93.67|93.91|93.31|228
1710852300000|2024-03-19 12:45:00|94.17|93.57|93.68|93.08|94.21|93.61|93.56|92.96|199
1710852600000|2024-03-19 12:50:00|93.69|93.09|93.87|93.27|94.18|93.58|93.59|92.99|240
1710852900000|2024-03-19 12:55:00|93.86|93.26|93.52|92.92|93.91|93.31|93.43|92.83|207
1710853200000|2024-03-19 13:00:00|93.53|92.93|92.93|92.33|93.8|93.2|92.83|92.23|245
1710853500000|2024-03-19 13:05:00|92.94|92.34|93.06|92.46|93.24|92.64|92.85|92.25|284
1710853800000|2024-03-19 13:10:00|93.05|92.45|92.75|92.15|93.26|92.66|92.67|92.07|273
1710854100000|2024-03-19 13:15:00|92.76|92.16|92.89|92.29|92.91|92.31|92.45|91.85|304
1710854400000|2024-03-19 13:20:00|92.91|92.31|93.5|92.9|93.59|92.99|92.88|92.28|319
1710854700000|2024-03-19 13:25:00|93.47|92.87|93.73|93.13|93.8|93.2|93.29|92.69|250
1710855000000|2024-03-19 13:30:00|93.72|93.12|93.16|92.56|93.72|93.12|93.1|92.5|307
1710855300000|2024-03-19 13:35:00|93.17|92.57|93.37|92.77|93.78|93.18|93.17|92.57|287
1710855600000|2024-03-19 13:40:00|93.35|92.75|92.91|92.31|93.38|92.78|92.74|92.14|258
1710855900000|2024-03-19 13:45:00|92.92|92.32|92.84|92.24|93.21|92.61|92.82|92.22|260
1710856200000|2024-03-19 13:50:00|92.81|92.21|92.86|92.26|92.99|92.39|92.5|91.9|230
1710856500000|2024-03-19 13:55:00|92.87|92.27|93.08|92.48|93.25|92.65|92.85|92.25|210
1710856800000|2024-03-19 14:00:00|93.06|92.46|92.2|91.6|93.08|92.48|92.2|91.6|241
1710857100000|2024-03-19 14:05:00|92.18|91.58|91.5|90.9|92.26|91.66|91.48|90.88|268
1710857400000|2024-03-19 14:10:00|91.53|90.93|91.7|91.1|91.92|91.32|91.38|90.78|301
1710857700000|2024-03-19 14:15:00|91.73|91.13|91.74|91.14|92.12|91.52|91.42|90.82|265
1710858000000|2024-03-19 14:20:00|91.75|91.15|91.58|90.98|91.89|91.29|91.42|90.82|226
1710858300000|2024-03-19 14:25:00|91.59|90.99|92.09|91.49|92.17|91.57|91.57|90.97|206
1710858600000|2024-03-19 14:30:00|92.07|91.47|92.17|91.57|92.49|91.89|91.95|91.35|223
1710858900000|2024-03-19 14:35:00|92.19|91.59|92.73|92.13|92.79|92.19|92.19|91.59|250
1710859200000|2024-03-19 14:40:00|92.71|92.11|93.15|92.55|93.16|92.56|92.7|92.1|216
1710859500000|2024-03-19 14:45:00|93.14|92.54|93.29|92.69|93.31|92.71|92.7|92.1|243
1710859800000|2024-03-19 14:50:00|93.31|92.71|93.31|92.71|93.57|92.97|93.16|92.56|248
1710860100000|2024-03-19 14:55:00|93.28|92.68|93.37|92.77|93.45|92.85|93.24|92.64|47
1710860400000|2024-03-19 15:00:00|93.14|92.54|93.19|92.59|93.3|92.7|93.08|92.48|32
1710860700000|2024-03-19 15:05:00|93.2|92.6|93.35|92.75|93.66|93.06|93.13|92.53|315
1710861000000|2024-03-19 15:10:00|93.33|92.73|93.09|92.49|93.45|92.85|92.85|92.25|273
1710861300000|2024-03-19 15:15:00|93.1|92.5|93.42|92.82|93.44|92.84|92.54|91.94|278
1710861600000|2024-03-19 15:20:00|93.41|92.81|93.82|93.22|94.07|93.47|93.31|92.71|275
1710861900000|2024-03-19 15:25:00|93.81|93.21|93.56|92.96|93.93|93.33|93.32|92.72|264
1710862200000|2024-03-19 15:30:00|93.55|92.95|94.33|93.73|94.43|93.83|93.55|92.95|343
1710862500000|2024-03-19 15:35:00|94.32|93.72|94.7|94.1|94.74|94.14|94.31|93.71|306
1710862800000|2024-03-19 15:40:00|94.69|94.09|95.12|94.52|95.12|94.52|94.64|94.04|211
1710863100000|2024-03-19 15:45:00|95.13|94.53|95.09|94.49|95.15|94.55|94.41|93.81|310
1710863400000|2024-03-19 15:50:00|95.08|94.48|94.86|94.26|95.15|94.55|94.68|94.08|247
1710863700000|2024-03-19 15:55:00|94.84|94.24|95.23|94.63|95.25|94.65|94.72|94.12|229
1710864000000|2024-03-19 16:00:00|95.21|94.61|94.89|94.29|95.38|94.78|94.86|94.26|177
1710864300000|2024-03-19 16:05:00|94.87|94.27|94.99|94.39|95.08|94.48|94.85|94.25|205
1710864600000|2024-03-19 16:10:00|95|94.4|94.57|93.97|95.28|94.68|94.56|93.96|178
1710864900000|2024-03-19 16:15:00|94.56|93.96|94.32|93.72|94.68|94.08|94.06|93.46|240
1710865200000|2024-03-19 16:20:00|94.33|93.73|94.17|93.57|94.37|93.77|93.94|93.34|270
1710865500000|2024-03-19 16:25:00|94.18|93.58|94.36|93.76|94.5|93.9|94.05|93.45|249
1710865800000|2024-03-19 16:30:00|94.37|93.77|94.26|93.66|94.51|93.91|93.96|93.36|277
1710866100000|2024-03-19 16:35:00|94.28|93.68|94.48|93.88|94.57|93.97|94.08|93.48|256
1710866400000|2024-03-19 16:40:00|94.49|93.89|94.8|94.2|94.88|94.28|94.39|93.79|244
1710866700000|2024-03-19 16:45:00|94.81|94.21|94.63|94.03|94.84|94.24|94.41|93.81|238
1710867000000|2024-03-19 16:50:00|94.58|93.98|94.78|94.18|95.03|94.43|94.56|93.96|308
1710867300000|2024-03-19 16:55:00|94.79|94.19|94.58|93.98|94.95|94.35|94.45|93.85|187
1710867600000|2024-03-19 17:00:00|94.57|93.97|95|94.4|95.04|94.44|94.34|93.74|206
1710867900000|2024-03-19 17:05:00|94.99|94.39|94.96|94.36|95.25|94.65|94.8|94.2|228
1710868200000|2024-03-19 17:10:00|94.94|94.34|95.3|94.7|95.31|94.71|94.91|94.31|131
1710868500000|2024-03-19 17:15:00|95.29|94.69|95.12|94.52|95.3|94.7|94.94|94.34|151
1710868800000|2024-03-19 17:20:00|95.11|94.51|95.4|94.8|95.42|94.82|95.11|94.51|179
1710869100000|2024-03-19 17:25:00|95.41|94.81|95.71|95.11|95.78|95.18|95.4|94.8|131
1710869400000|2024-03-19 17:30:00|95.65|95.05|95.02|94.42|95.69|95.09|94.97|94.37|295
1710869700000|2024-03-19 17:35:00|95.01|94.41|94.75|94.15|95.07|94.47|94.71|94.11|265
1710870000000|2024-03-19 17:40:00|94.77|94.17|94.91|94.31|94.97|94.37|94.56|93.96|283
1710870300000|2024-03-19 17:45:00|94.92|94.32|94.82|94.22|95.18|94.58|94.8|94.2|299
1710870600000|2024-03-19 17:50:00|94.83|94.23|94.75|94.15|94.84|94.24|94.48|93.88|224
1710870900000|2024-03-19 17:55:00|94.76|94.16|94.89|94.29|94.96|94.36|94.61|94.01|106
1710871200000|2024-03-19 18:00:00|94.8|94.2|94.81|94.21|94.95|94.35|94.6|94|175
1710871500000|2024-03-19 18:05:00|94.8|94.2|94.26|93.66|94.9|94.3|94.16|93.56|180
1710871800000|2024-03-19 18:10:00|94.24|93.64|94.19|93.59|94.38|93.78|93.95|93.35|252
1710872100000|2024-03-19 18:15:00|94.2|93.6|94.81|94.21|94.84|94.24|94.2|93.6|189
1710872400000|2024-03-19 18:20:00|94.82|94.22|94.72|94.12|95.02|94.42|94.56|93.96|194
1710872700000|2024-03-19 18:25:00|94.71|94.11|94.82|94.22|94.87|94.27|94.67|94.07|176
1710873000000|2024-03-19 18:30:00|94.81|94.21|94.94|94.34|95.02|94.42|94.8|94.2|177
1710873300000|2024-03-19 18:35:00|94.93|94.33|94.89|94.29|95.09|94.49|94.78|94.18|127
1710873600000|2024-03-19 18:40:00|94.9|94.3|95.21|94.61|95.23|94.63|94.74|94.14|119
1710873900000|2024-03-19 18:45:00|95.2|94.6|94.77|94.17|95.23|94.63|94.7|94.1|113
1710874200000|2024-03-19 18:50:00|94.75|94.15|94.7|94.1|94.75|94.15|94.62|94.02|116
1710874500000|2024-03-19 18:55:00|94.69|94.09|94.72|94.12|94.81|94.21|94.68|94.08|86
1710874800000|2024-03-19 19:00:00|94.73|94.13|94.47|93.87|94.78|94.18|94.47|93.87|140
1710875100000|2024-03-19 19:05:00|94.49|93.89|95.05|94.45|95.05|94.45|94.45|93.85|145
1710875400000|2024-03-19 19:10:00|95.06|94.46|95.17|94.57|95.28|94.68|95.06|94.46|108
1710875700000|2024-03-19 19:15:00|95.16|94.56|95.41|94.81|95.41|94.81|94.94|94.34|229
1710876000000|2024-03-19 19:20:00|95.42|94.82|95.53|94.93|95.54|94.94|95.4|94.8|194
1710876300000|2024-03-19 19:25:00|95.54|94.94|95.24|94.64|95.62|95.02|95.14|94.54|111
1710876600000|2024-03-19 19:30:00|95.23|94.63|94.95|94.35|95.24|94.64|94.86|94.26|115
1710876900000|2024-03-19 19:35:00|94.93|94.33|95.09|94.49|95.13|94.53|94.89|94.29|110
1710877200000|2024-03-19 19:40:00|95.1|94.5|94.83|94.23|95.25|94.65|94.77|94.17|113
1710877500000|2024-03-19 19:45:00|94.82|94.22|94.8|94.2|95.15|94.55|94.78|94.18|164
1710877800000|2024-03-19 19:50:00|94.81|94.21|94.66|94.06|94.81|94.21|94.55|93.95|132
1710878100000|2024-03-19 19:55:00|94.65|94.05|94.8|94.2|94.86|94.26|94.65|94.05|87
1710878400000|2024-03-19 20:00:00|94.94|94.34|94.45|93.85|95.06|94.46|94.45|93.85|189
1710878700000|2024-03-19 20:05:00|94.46|93.86|94.15|93.55|94.51|93.91|94|93.4|346
1710879000000|2024-03-19 20:10:00|94.14|93.54|94.15|93.55|94.29|93.69|93.99|93.39|335
1710879300000|2024-03-19 20:15:00|94.14|93.54|93.76|93.16|94.27|93.67|93.72|93.12|228
1710879600000|2024-03-19 20:20:00|93.74|93.14|93.4|92.8|93.84|93.24|93.33|92.73|195
1710879900000|2024-03-19 20:25:00|93.42|92.82|93.48|92.88|93.5|92.9|93.22|92.62|99
1710880200000|2024-03-19 20:30:00|93.49|92.89|94.22|93.62|94.28|93.68|93.48|92.88|151
1710880500000|2024-03-19 20:35:00|94.21|93.61|93.97|93.37|94.36|93.76|93.95|93.35|118
1710880800000|2024-03-19 20:40:00|93.96|93.36|93.47|92.87|93.96|93.36|93.36|92.76|155
1710881100000|2024-03-19 20:45:00|93.44|92.84|94.03|93.43|94.09|93.49|93.21|92.61|252
1710881400000|2024-03-19 20:50:00|94.02|93.42|93.44|92.84|94.17|93.57|93.41|92.81|154
1710881700000|2024-03-19 20:55:00|93.45|92.85|93.53|92.93|93.69|93.09|93.17|92.57|230
1710882000000|2024-03-19 21:00:00|93.54|92.94|93.4|92.8|93.94|93.34|93.38|92.78|501
1710882300000|2024-03-19 21:05:00|93.38|92.78|92.9|92.3|93.44|92.84|92.69|92.09|589
1710882600000|2024-03-19 21:10:00|92.88|92.28|93.16|92.56|93.21|92.61|92.72|92.12|479
1710882900000|2024-03-19 21:15:00|93.15|92.55|93.75|93.15|93.82|93.22|92.88|92.28|465
1710883200000|2024-03-19 21:20:00|93.73|93.13|92.99|92.39|93.73|93.13|92.78|92.18|340
1710883500000|2024-03-19 21:25:00|93|92.4|93.29|92.69|93.31|92.71|92.8|92.2|246
1710883800000|2024-03-19 21:30:00|93.31|92.71|93.21|92.61|93.42|92.82|92.94|92.34|264
1710884100000|2024-03-19 21:35:00|93.2|92.6|93.37|92.77|93.37|92.77|93.19|92.59|122
1710884400000|2024-03-19 21:40:00|93.38|92.78|93.36|92.76|93.4|92.8|93.26|92.66|89
1710884700000|2024-03-19 21:45:00|93.37|92.77|93.88|93.28|93.88|93.28|93.36|92.76|135
1710885000000|2024-03-19 21:50:00|93.87|93.27|93.98|93.38|94|93.4|93.83|93.23|92
1710885300000|2024-03-19 21:55:00|93.97|93.37|93.56|92.96|93.97|93.37|93.52|92.92|101
1710885600000|2024-03-19 22:00:00|94.01|93.41|93.66|93.06|94.18|93.58|93.62|93.02|191
1710885900000|2024-03-19 22:05:00|93.64|93.04|93.48|92.88|93.97|93.37|93.48|92.88|223
1710886200000|2024-03-19 22:10:00|93.47|92.87|92.76|92.16|93.48|92.88|92.74|92.14|137
1710886500000|2024-03-19 22:15:00|92.77|92.17|92.35|91.75|92.91|92.31|92.28|91.68|301
1710886800000|2024-03-19 22:20:00|92.34|91.74|91.65|91.05|92.35|91.75|91.55|90.95|194
1710887100000|2024-03-19 22:25:00|91.66|91.06|91.36|90.76|91.97|91.37|91.31|90.71|241
1710887400000|2024-03-19 22:30:00|91.37|90.77|91.91|91.31|92.23|91.63|91.19|90.59|436
1710887700000|2024-03-19 22:35:00|91.92|91.32|91.29|90.69|91.99|91.39|91.16|90.56|416
1710888000000|2024-03-19 22:40:00|91.31|90.71|90.92|90.32|91.51|90.91|90.87|90.27|297
1710888300000|2024-03-19 22:45:00|90.93|90.33|91.47|90.87|91.5|90.9|90.89|90.29|330
1710888600000|2024-03-19 22:50:00|91.48|90.88|91.02|90.42|91.54|90.94|90.78|90.18|214
1710888900000|2024-03-19 22:55:00|90.99|90.39|91.67|91.07|91.67|91.07|90.72|90.12|220
1710889200000|2024-03-19 23:00:00|90.49|89.89|90.54|89.94|90.64|90.04|90.49|89.89|32
1710889500000|2024-03-19 23:05:00|90.55|89.95|90.7|90.1|90.7|90.1|90.12|89.52|212
1710889800000|2024-03-19 23:10:00|90.69|90.09|89.91|89.31|90.74|90.14|89.82|89.22|183
1710890100000|2024-03-19 23:15:00|89.93|89.33|90.46|89.86|90.63|90.03|89.75|89.15|285
1710890400000|2024-03-19 23:20:00|90.47|89.87|89.4|88.8|90.49|89.89|89.24|88.64|296
1710890700000|2024-03-19 23:25:00|89.37|88.77|89.68|89.08|89.99|89.39|89.21|88.61|225
1710891000000|2024-03-19 23:30:00|89.69|89.09|90.38|89.78|90.43|89.83|89.69|89.09|294
1710891300000|2024-03-19 23:35:00|90.36|89.76|90.66|90.06|90.74|90.14|90.36|89.76|181
1710891600000|2024-03-19 23:40:00|90.67|90.07|91.02|90.42|91.23|90.63|90.65|90.05|197
1710891900000|2024-03-19 23:45:00|90.99|90.39|91.41|90.81|91.43|90.83|90.93|90.33|117
1710892200000|2024-03-19 23:50:00|91.7|91.1|91.18|90.58|91.74|91.14|91.16|90.56|80
1710892500000|2024-03-19 23:55:00|91.19|90.59|91.06|90.46|91.23|90.63|90.86|90.26|152
1710892800000|2024-03-20 00:00:00|91.07|90.47|91.09|90.49|91.86|91.26|91.03|90.43|213
1710893100000|2024-03-20 00:05:00|91.64|91.04|91.64|91.04|91.64|91.04|91.64|91.04|1
1710893400000|2024-03-20 00:10:00|91.61|91.01|91.44|90.84|91.91|91.31|91.21|90.61|223
1710893700000|2024-03-20 00:15:00|91.45|90.85|91.75|91.15|91.75|91.15|90.93|90.33|220
1710894000000|2024-03-20 00:20:00|91.96|91.36|92.41|91.81|92.41|91.81|91.96|91.36|205
1710894300000|2024-03-20 00:25:00|92.4|91.8|92.49|91.89|92.72|92.12|92.39|91.79|239
1710894600000|2024-03-20 00:30:00|92.48|91.88|92.26|91.66|92.63|92.03|91.78|91.18|241
1710894900000|2024-03-20 00:35:00|92.28|91.68|92.67|92.07|93.04|92.44|92.22|91.62|266
1710895200000|2024-03-20 00:40:00|92.66|92.06|92.76|92.16|92.93|92.33|92.45|91.85|216
1710895500000|2024-03-20 00:45:00|92.79|92.19|92.45|91.85|92.93|92.33|92.3|91.7|200
1710895800000|2024-03-20 00:50:00|92.42|91.82|92.36|91.76|92.46|91.86|92.34|91.74|11
1710896100000|2024-03-20 00:55:00|92.65|92.05|93.06|92.46|93.13|92.53|92.65|92.05|116
1710896400000|2024-03-20 01:00:00|93.04|92.44|92.27|91.67|93.06|92.46|92.24|91.64|170
1710896700000|2024-03-20 01:05:00|92.26|91.66|92.21|91.61|92.3|91.7|92.04|91.44|223
1710897000000|2024-03-20 01:10:00|92.22|91.62|92.24|91.64|92.38|91.78|91.77|91.17|207
1710897300000|2024-03-20 01:15:00|92.27|91.67|91.53|90.93|92.29|91.69|91.49|90.89|240
1710897600000|2024-03-20 01:20:00|91.54|90.94|90.98|90.38|91.62|91.02|90.97|90.37|273
1710897900000|2024-03-20 01:25:00|90.99|90.39|91.7|91.1|91.7|91.1|90.6|90|278
1710898200000|2024-03-20 01:30:00|91.68|91.08|91.05|90.45|91.71|91.11|91.02|90.42|262
1710898500000|2024-03-20 01:35:00|91.04|90.44|91.22|90.62|91.49|90.89|90.89|90.29|299
1710898800000|2024-03-20 01:40:00|91.25|90.65|90.84|90.24|91.26|90.66|90.58|89.98|301
1710899100000|2024-03-20 01:45:00|90.8|90.2|91.48|90.88|91.58|90.98|90.8|90.2|211
1710899400000|2024-03-20 01:50:00|91.49|90.89|91.55|90.95|91.88|91.28|91.42|90.82|174
1710899700000|2024-03-20 01:55:00|91.53|90.93|91.18|90.58|91.7|91.1|90.91|90.31|179
1710900000000|2024-03-20 02:00:00|91.19|90.59|91.64|91.04|91.71|91.11|90.72|90.12|245
1710900300000|2024-03-20 02:05:00|91.63|91.03|91.77|91.17|91.88|91.28|91.57|90.97|201
1710900600000|2024-03-20 02:10:00|91.76|91.16|92.08|91.48|92.23|91.63|91.72|91.12|216
1710900900000|2024-03-20 02:15:00|92.09|91.49|92.29|91.69|92.31|91.71|91.84|91.24|166
1710901200000|2024-03-20 02:20:00|92.32|91.72|92.24|91.64|92.41|91.81|92.04|91.44|155
1710901500000|2024-03-20 02:25:00|92.25|91.65|92.81|92.21|92.84|92.24|92.24|91.64|172
1710901800000|2024-03-20 02:30:00|92.8|92.2|92.44|91.84|92.83|92.23|92.16|91.56|221
1710902100000|2024-03-20 02:35:00|92.41|91.81|92.75|92.15|92.76|92.16|92.33|91.73|220
1710902400000|2024-03-20 02:40:00|92.74|92.14|92.77|92.17|92.85|92.25|92.38|91.78|179
1710902700000|2024-03-20 02:45:00|92.73|92.13|92.84|92.24|93.04|92.44|92.68|92.08|157
1710903000000|2024-03-20 02:50:00|92.85|92.25|92.64|92.04|92.86|92.26|92.55|91.95|141
1710903300000|2024-03-20 02:55:00|92.65|92.05|92.98|92.38|93|92.4|92.5|91.9|164
1710903600000|2024-03-20 03:00:00|93|92.4|93.3|92.7|93.31|92.71|92.91|92.31|127
1710903900000|2024-03-20 03:05:00|93.31|92.71|93.05|92.45|93.41|92.81|93|92.4|128
1710904200000|2024-03-20 03:10:00|93.04|92.44|93.01|92.41|93.16|92.56|92.75|92.15|155
1710904500000|2024-03-20 03:15:00|92.96|92.36|93.45|92.85|93.48|92.88|92.81|92.21|135
1710904800000|2024-03-20 03:20:00|93.44|92.84|93.71|93.11|93.88|93.28|93.42|92.82|123
1710905100000|2024-03-20 03:25:00|93.7|93.1|93.97|93.37|93.98|93.38|93.69|93.09|96
1710905400000|2024-03-20 03:30:00|93.96|93.36|93.57|92.97|93.96|93.36|93.44|92.84|81
1710906000000|2024-03-20 03:40:00|93.66|93.06|93.13|92.53|93.68|93.08|93.12|92.52|112
1710906300000|2024-03-20 03:45:00|93.14|92.54|92.81|92.21|93.26|92.66|92.58|91.98|210
1710906600000|2024-03-20 03:50:00|92.82|92.22|92.26|91.66|92.87|92.27|92.24|91.64|176
1710906900000|2024-03-20 03:55:00|92.27|91.67|91.39|90.79|92.31|91.71|91.05|90.45|318
1710907200000|2024-03-20 04:00:00|91.41|90.81|91.93|91.33|92.21|91.61|91.31|90.71|287
1710907500000|2024-03-20 04:05:00|91.94|91.34|92.18|91.58|92.19|91.59|91.08|90.48|299
1710907800000|2024-03-20 04:10:00|92.17|91.57|92.22|91.62|92.28|91.68|91.88|91.28|261
1710908100000|2024-03-20 04:15:00|92.21|91.61|92.17|91.57|92.29|91.69|91.92|91.32|254
1710908400000|2024-03-20 04:20:00|92.15|91.55|91.19|90.59|92.15|91.55|91.1|90.5|175
1710908700000|2024-03-20 04:25:00|91.16|90.56|91.26|90.66|91.49|90.89|91.06|90.46|123
1710909000000|2024-03-20 04:30:00|91.14|90.54|90.22|89.62|91.15|90.55|90.07|89.47|452
1710909300000|2024-03-20 04:35:00|90.25|89.65|90.39|89.79|90.48|89.88|89.78|89.18|530
1710909600000|2024-03-20 04:40:00|90.4|89.8|90.28|89.68|90.75|90.15|90.07|89.47|566
1710909900000|2024-03-20 04:45:00|90.29|89.69|90.74|90.14|90.79|90.19|90.18|89.58|488
1710910200000|2024-03-20 04:50:00|90.76|90.16|90.49|89.89|90.89|90.29|90.19|89.59|418
1710910500000|2024-03-20 04:55:00|90.5|89.9|90.7|90.1|90.89|90.29|90.49|89.89|370
1710910800000|2024-03-20 05:00:00|90.71|90.11|90.52|89.92|91.21|90.61|90.46|89.86|348
1710911100000|2024-03-20 05:05:00|90.5|89.9|89.86|89.26|90.56|89.96|89.74|89.14|389
1710911400000|2024-03-20 05:10:00|89.85|89.25|89.9|89.3|90.19|89.59|89.52|88.92|449
1710911700000|2024-03-20 05:15:00|89.91|89.31|89.89|89.29|90.06|89.46|89.23|88.63|514
1710912000000|2024-03-20 05:20:00|89.88|89.28|88.91|88.31|90.14|89.54|88.77|88.17|464
1710912300000|2024-03-20 05:25:00|88.87|88.27|89.18|88.58|89.33|88.73|88.45|87.85|484
1710912600000|2024-03-20 05:30:00|89.16|88.56|89.65|89.05|89.68|89.08|88.59|87.99|409
1710912900000|2024-03-20 05:35:00|89.66|89.06|89.9|89.3|90|89.4|89.23|88.63|382
1710913200000|2024-03-20 05:40:00|89.88|89.28|89.86|89.26|89.97|89.37|89.48|88.88|289
1710913500000|2024-03-20 05:45:00|89.89|89.29|89.85|89.25|89.91|89.31|89.2|88.6|347
1710913800000|2024-03-20 05:50:00|89.86|89.26|90|89.4|90.07|89.47|89.59|88.99|275
1710914100000|2024-03-20 05:55:00|89.99|89.39|90.16|89.56|90.59|89.99|89.97|89.37|271
1710914400000|2024-03-20 06:00:00|90.13|89.53|90.29|89.69|90.57|89.97|90.03|89.43|206
1710914700000|2024-03-20 06:05:00|90.3|89.7|90.7|90.1|90.71|90.11|90.16|89.56|235
1710915000000|2024-03-20 06:10:00|90.68|90.08|90.6|90|90.69|90.09|90.59|89.99|37
1710915300000|2024-03-20 06:15:00|90.94|90.34|91.23|90.63|91.28|90.68|90.84|90.24|177
1710915600000|2024-03-20 06:20:00|91.26|90.66|91.62|91.02|91.83|91.23|91.25|90.65|280
1710915900000|2024-03-20 06:25:00|91.63|91.03|92.06|91.46|92.06|91.46|91.63|91.03|167
1710916200000|2024-03-20 06:30:00|92.08|91.48|91.53|90.93|92.14|91.54|91.46|90.86|171
1710916500000|2024-03-20 06:35:00|91.54|90.94|91.7|91.1|91.82|91.22|91.33|90.73|196
1710916800000|2024-03-20 06:40:00|91.69|91.09|91.92|91.32|92.09|91.49|91.66|91.06|208
1710917100000|2024-03-20 06:45:00|91.9|91.3|91.86|91.26|92.02|91.42|91.53|90.93|141
1710917400000|2024-03-20 06:50:00|91.87|91.27|91.93|91.33|92.1|91.5|91.87|91.27|130
1710917700000|2024-03-20 06:55:00|91.92|91.32|91.83|91.23|92.05|91.45|91.61|91.01|118
1710918000000|2024-03-20 07:00:00|91.8|91.2|92.15|91.55|92.17|91.57|91.72|91.12|216
1710918300000|2024-03-20 07:05:00|92.14|91.54|92.22|91.62|92.46|91.86|92.14|91.54|236
1710918600000|2024-03-20 07:10:00|92.21|91.61|92.58|91.98|92.6|92|92.17|91.57|160
1710918900000|2024-03-20 07:15:00|92.6|92|93.04|92.44|93.08|92.48|92.41|91.81|156
1710919200000|2024-03-20 07:20:00|93.02|92.42|93.49|92.89|93.49|92.89|93|92.4|164
1710919500000|2024-03-20 07:25:00|93.48|92.88|94.01|93.41|94.23|93.63|93.48|92.88|211
1710919800000|2024-03-20 07:30:00|93.97|93.37|94.33|93.73|94.34|93.74|93.65|93.05|241
1710920100000|2024-03-20 07:35:00|94.31|93.71|94.97|94.37|94.99|94.39|94.25|93.65|227
1710920400000|2024-03-20 07:40:00|94.96|94.36|95.14|94.54|95.25|94.65|94.8|94.2|191
1710920700000|2024-03-20 07:45:00|95.08|94.48|94.62|94.02|95.16|94.56|94.44|93.84|193
1710921000000|2024-03-20 07:50:00|94.63|94.03|94.96|94.36|95.12|94.52|94.51|93.91|170
1710921300000|2024-03-20 07:55:00|94.97|94.37|94.62|94.02|95.06|94.46|94.54|93.94|153
1710921600000|2024-03-20 08:00:00|94.58|93.98|94.29|93.69|94.66|94.06|94.25|93.65|194
1710921900000|2024-03-20 08:05:00|94.3|93.7|94.83|94.23|94.87|94.27|94.2|93.6|198
1710922200000|2024-03-20 08:10:00|94.84|94.24|94.81|94.21|95.15|94.55|94.64|94.04|211
1710922500000|2024-03-20 08:15:00|94.79|94.19|94.83|94.23|94.88|94.28|94.43|93.83|227
1710922800000|2024-03-20 08:20:00|94.82|94.22|94.76|94.16|94.87|94.27|94.54|93.94|127
1710923400000|2024-03-20 08:30:00|94.66|94.06|94.86|94.26|94.96|94.36|94.55|93.95|108
1710923700000|2024-03-20 08:35:00|94.85|94.25|94.22|93.62|94.85|94.25|94.11|93.51|175
1710924000000|2024-03-20 08:40:00|94.21|93.61|93.98|93.38|94.33|93.73|93.91|93.31|222
1710924300000|2024-03-20 08:45:00|93.97|93.37|94.24|93.64|94.55|93.95|93.9|93.3|226
1710924600000|2024-03-20 08:50:00|94.25|93.65|93.81|93.21|94.28|93.68|93.74|93.14|112
1710924900000|2024-03-20 08:55:00|93.8|93.2|93.32|92.72|93.84|93.24|93.32|92.72|158
1710925200000|2024-03-20 09:00:00|93.31|92.71|93.87|93.27|93.94|93.34|93.26|92.66|265
1710925500000|2024-03-20 09:05:00|93.88|93.28|93.72|93.12|94.02|93.42|93.5|92.9|217
1710925800000|2024-03-20 09:10:00|93.71|93.11|93.41|92.81|93.74|93.14|93.18|92.58|178
1710926100000|2024-03-20 09:15:00|93.4|92.8|93.68|93.08|93.84|93.24|93.39|92.79|250
1710926400000|2024-03-20 09:20:00|93.69|93.09|94.24|93.64|94.31|93.71|93.69|93.09|354
1710926700000|2024-03-20 09:25:00|94.25|93.65|94.06|93.46|94.37|93.77|93.95|93.35|197
1710927000000|2024-03-20 09:30:00|94.07|93.47|94.07|93.47|94.4|93.8|93.99|93.39|267
1710927300000|2024-03-20 09:35:00|94.06|93.46|94.17|93.57|94.4|93.8|94.06|93.46|389
1710927600000|2024-03-20 09:40:00|94.18|93.58|94.07|93.47|94.25|93.65|94.06|93.46|163
1710927900000|2024-03-20 09:45:00|94.08|93.48|93.75|93.15|94.41|93.81|93.71|93.11|221
1710928200000|2024-03-20 09:50:00|93.72|93.12|93.83|93.23|94.06|93.46|93.7|93.1|181
1710928500000|2024-03-20 09:55:00|93.82|93.22|94.09|93.49|94.1|93.5|93.82|93.22|211
1710928800000|2024-03-20 10:00:00|94.1|93.5|93.92|93.32|94.1|93.5|93.7|93.1|224
1710929100000|2024-03-20 10:05:00|93.91|93.31|93.83|93.23|94.17|93.57|93.81|93.21|180
1710929400000|2024-03-20 10:10:00|93.82|93.22|93.68|93.08|93.83|93.23|93.63|93.03|116
1710929700000|2024-03-20 10:15:00|93.66|93.06|93.55|92.95|93.89|93.29|93.48|92.88|219
1710930000000|2024-03-20 10:20:00|93.54|92.94|93.95|93.35|93.98|93.38|93.46|92.86|344
1710930300000|2024-03-20 10:25:00|93.94|93.34|94.48|93.88|94.57|93.97|93.93|93.33|273
1710930600000|2024-03-20 10:30:00|94.49|93.89|94.35|93.75|94.49|93.89|94.17|93.57|255
1710930900000|2024-03-20 10:35:00|94.34|93.74|94.01|93.41|94.46|93.86|93.97|93.37|148
1710931200000|2024-03-20 10:40:00|94.02|93.42|93.65|93.05|94.05|93.45|93.55|92.95|126
1710931500000|2024-03-20 10:45:00|93.79|93.19|93.94|93.34|94.06|93.46|93.79|93.19|127
1710931800000|2024-03-20 10:50:00|93.95|93.35|94.22|93.62|94.27|93.67|93.85|93.25|156
1710932100000|2024-03-20 10:55:00|94.2|93.6|94.19|93.59|94.24|93.64|94.06|93.46|140
1710932400000|2024-03-20 11:00:00|94.17|93.57|94.18|93.58|94.21|93.61|93.89|93.29|243
1710932700000|2024-03-20 11:05:00|94.19|93.59|94.42|93.82|94.55|93.95|94.18|93.58|221
1710933000000|2024-03-20 11:10:00|94.41|93.81|94.61|94.01|94.67|94.07|94.21|93.61|225
1710933300000|2024-03-20 11:15:00|94.6|94|94.7|94.1|94.7|94.1|94.39|93.79|273
1710933600000|2024-03-20 11:20:00|94.69|94.09|94.99|94.39|95.04|94.44|94.64|94.04|199
1710933900000|2024-03-20 11:25:00|94.98|94.38|95.19|94.59|95.29|94.69|94.98|94.38|195
1710934200000|2024-03-20 11:30:00|95.2|94.6|95.16|94.56|95.29|94.69|94.81|94.21|264
1710934500000|2024-03-20 11:35:00|95.15|94.55|95.09|94.49|95.35|94.75|95.07|94.47|307
1710934800000|2024-03-20 11:40:00|95.08|94.48|94.78|94.18|95.09|94.49|94.72|94.12|193
1710935100000|2024-03-20 11:45:00|94.77|94.17|94.46|93.86|94.87|94.27|94.22|93.62|363
1710935400000|2024-03-20 11:50:00|94.47|93.87|94.8|94.2|94.9|94.3|94.33|93.73|342
1710935700000|2024-03-20 11:55:00|94.79|94.19|94.8|94.2|94.94|94.34|94.74|94.14|417
1710936000000|2024-03-20 12:00:00|94.78|94.18|94.64|94.04|94.78|94.18|94.26|93.66|233
1710936300000|2024-03-20 12:05:00|94.66|94.06|95.15|94.55|95.37|94.77|94.62|94.02|536
1710936600000|2024-03-20 12:10:00|95.13|94.53|95.21|94.61|95.43|94.83|95.13|94.53|392
1710936900000|2024-03-20 12:15:00|95.19|94.59|95.27|94.67|95.43|94.83|95|94.4|257
1710937200000|2024-03-20 12:20:00|95.28|94.68|95.69|95.09|95.69|95.09|95.07|94.47|357
1710937500000|2024-03-20 12:25:00|95.7|95.1|95.35|94.75|95.78|95.18|95.31|94.71|276
1710937800000|2024-03-20 12:30:00|95.36|94.76|95.49|94.89|95.61|95.01|95.3|94.7|216
1710938100000|2024-03-20 12:35:00|95.5|94.9|95.12|94.52|95.64|95.04|95.08|94.48|205
1710938400000|2024-03-20 12:40:00|95.13|94.53|95.24|94.64|95.49|94.89|94.98|94.38|231
1710938700000|2024-03-20 12:45:00|95.25|94.65|95.14|94.54|95.52|94.92|95.08|94.48|238
1710939000000|2024-03-20 12:50:00|95.13|94.53|95.21|94.61|95.24|94.64|94.86|94.26|210
1710939300000|2024-03-20 12:55:00|95.23|94.63|95.35|94.75|95.48|94.88|95.08|94.48|241
1710939600000|2024-03-20 13:00:00|95.33|94.73|94.95|94.35|95.39|94.79|94.88|94.28|178
1710939900000|2024-03-20 13:05:00|94.96|94.36|94.77|94.17|95|94.4|94.63|94.03|188
1710940200000|2024-03-20 13:10:00|94.74|94.14|94.94|94.34|95.01|94.41|94.69|94.09|284
1710940500000|2024-03-20 13:15:00|94.95|94.35|94.9|94.3|95.27|94.67|94.78|94.18|182
1710940800000|2024-03-20 13:20:00|94.91|94.31|94.97|94.37|95.08|94.48|94.83|94.23|129
1710941100000|2024-03-20 13:25:00|94.98|94.38|95.4|94.8|95.46|94.86|94.86|94.26|138
1710941400000|2024-03-20 13:30:00|95.41|94.81|95.6|95|95.68|95.08|94.98|94.38|177
1710941700000|2024-03-20 13:35:00|95.59|94.99|96.44|95.84|96.44|95.84|95.28|94.68|186
1710942000000|2024-03-20 13:40:00|96.42|95.82|95.97|95.37|96.72|96.12|95.96|95.36|155
1710942300000|2024-03-20 13:45:00|95.95|95.35|95.72|95.12|96.31|95.71|95.69|95.09|200
1710942600000|2024-03-20 13:50:00|95.73|95.13|95.38|94.78|95.77|95.17|95.21|94.61|193
1710942900000|2024-03-20 13:55:00|95.39|94.79|95.33|94.73|95.51|94.91|95.21|94.61|200
1710943200000|2024-03-20 14:00:00|95.31|94.71|95.12|94.52|95.39|94.79|94.9|94.3|212
1710943500000|2024-03-20 14:05:00|95.13|94.53|95.29|94.69|95.34|94.74|95.13|94.53|217
1710943800000|2024-03-20 14:10:00|95.31|94.71|95.52|94.92|95.61|95.01|95.1|94.5|225
1710944100000|2024-03-20 14:15:00|95.53|94.93|95.52|94.92|95.66|95.06|95.47|94.87|275
1710944400000|2024-03-20 14:20:00|95.53|94.93|95.82|95.22|95.85|95.25|95.5|94.9|167
1710944700000|2024-03-20 14:25:00|95.81|95.21|96.05|95.45|96.16|95.56|95.78|95.18|195
1710945000000|2024-03-20 14:30:00|96.04|95.44|95.98|95.38|96.27|95.67|95.91|95.31|205
1710945300000|2024-03-20 14:35:00|95.79|95.19|95.98|95.38|96.11|95.51|95.59|94.99|147
1710945600000|2024-03-20 14:40:00|95.97|95.37|95.87|95.27|96.08|95.48|95.71|95.11|187
1710945900000|2024-03-20 14:45:00|95.84|95.24|95.72|95.12|96|95.4|95.58|94.98|237
1710946200000|2024-03-20 14:50:00|95.71|95.11|96.03|95.43|96.11|95.51|95.57|94.97|366
1710946500000|2024-03-20 14:55:00|96.02|95.42|96.05|95.45|96.11|95.51|95.89|95.29|363
1710946800000|2024-03-20 15:00:00|96.06|95.46|96.12|95.52|96.47|95.87|95.99|95.39|278
1710947100000|2024-03-20 15:05:00|96.14|95.54|95.92|95.32|96.22|95.62|95.8|95.2|273
1710947400000|2024-03-20 15:10:00|95.91|95.31|95.99|95.39|96.05|95.45|95.8|95.2|179
1710947700000|2024-03-20 15:15:00|96|95.4|95.6|95|96.05|95.45|95.04|94.44|359
1710948000000|2024-03-20 15:20:00|95.53|94.93|95.69|95.09|95.77|95.17|95.3|94.7|326
1710948300000|2024-03-20 15:25:00|95.7|95.1|95.17|94.57|95.72|95.12|95.11|94.51|314
1710948600000|2024-03-20 15:30:00|95.18|94.58|94.73|94.13|95.18|94.58|94.48|93.88|310
1710948900000|2024-03-20 15:35:00|94.72|94.12|95.07|94.47|95.07|94.47|94.69|94.09|338
1710949200000|2024-03-20 15:40:00|95.06|94.46|94.3|93.7|95.13|94.53|94.29|93.69|299
1710949500000|2024-03-20 15:45:00|94.29|93.69|94.72|94.12|94.82|94.22|94.22|93.62|287
1710949800000|2024-03-20 15:50:00|94.71|94.11|94.43|93.83|95|94.4|94.43|93.83|194
1710950100000|2024-03-20 15:55:00|94.44|93.84|94.84|94.24|94.86|94.26|94.42|93.82|245
1710950700000|2024-03-20 16:05:00|94.96|94.36|95.02|94.42|95.09|94.49|94.96|94.36|81
1710951000000|2024-03-20 16:10:00|95.03|94.43|94.89|94.29|95.03|94.43|94.65|94.05|248
1710951300000|2024-03-20 16:15:00|94.88|94.28|94.47|93.87|94.97|94.37|94.3|93.7|259
1710951600000|2024-03-20 16:20:00|94.48|93.88|93.9|93.3|94.74|94.14|93.7|93.1|394
1710951900000|2024-03-20 16:25:00|93.89|93.29|92.63|92.03|93.93|93.33|92.21|91.61|523
1710952200000|2024-03-20 16:30:00|92.61|92.01|92.52|91.92|92.75|92.15|91.39|90.79|615
1710952500000|2024-03-20 16:35:00|92.51|91.91|93.01|92.41|93.09|92.49|92.13|91.53|634
1710952800000|2024-03-20 16:40:00|93.02|92.42|93.72|93.12|93.98|93.38|93.02|92.42|447
1710953100000|2024-03-20 16:45:00|93.71|93.11|93.88|93.28|94.49|93.89|93.55|92.95|449
1710953400000|2024-03-20 16:50:00|93.89|93.29|94.1|93.5|94.13|93.53|93.46|92.86|449
1710953700000|2024-03-20 16:55:00|94.11|93.51|93.91|93.31|94.59|93.99|93.8|93.2|320
1710954000000|2024-03-20 17:00:00|93.92|93.32|94.19|93.59|94.26|93.66|93.5|92.9|367
1710954300000|2024-03-20 17:05:00|94.2|93.6|94.62|94.02|95.03|94.43|94.1|93.5|475
1710954600000|2024-03-20 17:10:00|94.63|94.03|95.18|94.58|95.2|94.6|94.57|93.97|424
1710954900000|2024-03-20 17:15:00|95.19|94.59|95.86|95.26|96.3|95.7|95.19|94.59|652
1710955200000|2024-03-20 17:20:00|95.88|95.28|95.57|94.97|96.23|95.63|95.5|94.9|469
1710955500000|2024-03-20 17:25:00|95.56|94.96|95.79|95.19|95.93|95.33|95.56|94.96|394
1710955800000|2024-03-20 17:30:00|95.8|95.2|96.06|95.46|96.31|95.71|95.8|95.2|356
1710956100000|2024-03-20 17:35:00|96.07|95.47|95.71|95.11|96.14|95.54|95.45|94.85|260
1710956400000|2024-03-20 17:40:00|95.72|95.12|95.39|94.79|95.87|95.27|95.34|94.74|219
1710956700000|2024-03-20 17:45:00|95.4|94.8|95.12|94.52|95.42|94.82|94.95|94.35|270
1710957000000|2024-03-20 17:50:00|95.11|94.51|95.4|94.8|95.46|94.86|94.98|94.38|242
1710957300000|2024-03-20 17:55:00|95.39|94.79|95.56|94.96|95.69|95.09|95.36|94.76|193
1710957600000|2024-03-20 18:00:00|95.57|94.97|96.62|96.02|96.66|96.06|95.57|94.97|131
1710957900000|2024-03-20 18:05:00|96.61|96.01|96.39|95.79|96.99|96.39|96.27|95.67|476
1710958200000|2024-03-20 18:10:00|96.41|95.81|96.77|96.17|96.83|96.23|96.16|95.56|345
1710958500000|2024-03-20 18:15:00|96.76|96.16|95.59|94.99|96.76|96.16|95.55|94.95|329
1710958800000|2024-03-20 18:20:00|95.58|94.98|95.96|95.36|96.04|95.44|95.57|94.97|372
1710959100000|2024-03-20 18:25:00|95.95|95.35|96.43|95.83|96.49|95.89|95.9|95.3|300
1710959400000|2024-03-20 18:30:00|96.44|95.84|96.41|95.81|96.52|95.92|95.86|95.26|392
1710959700000|2024-03-20 18:35:00|96.4|95.8|97.27|96.67|97.28|96.68|96.21|95.61|441
1710960000000|2024-03-20 18:40:00|97.29|96.69|97.19|96.59|97.42|96.82|96.87|96.27|440
1710960300000|2024-03-20 18:45:00|97.2|96.6|97.49|96.89|97.51|96.91|97.08|96.48|337
1710960600000|2024-03-20 18:50:00|97.48|96.88|98.11|97.51|98.11|97.51|97.43|96.83|278
1710960900000|2024-03-20 18:55:00|98.1|97.5|98.49|97.89|98.56|97.96|97.97|97.37|403
1710961200000|2024-03-20 19:00:00|98.5|97.9|98.36|97.76|98.6|98|97.85|97.25|416
1710961500000|2024-03-20 19:05:00|98.37|97.77|98.38|97.78|98.52|97.92|98.15|97.55|328
1710961800000|2024-03-20 19:10:00|98.36|97.76|98.49|97.89|98.62|98.02|98.36|97.76|204
1710962100000|2024-03-20 19:15:00|98.48|97.88|98.17|97.57|98.63|98.03|98.07|97.47|259
1710962400000|2024-03-20 19:20:00|98.19|97.59|98.15|97.55|98.57|97.97|97.98|97.38|315
1710962700000|2024-03-20 19:25:00|98.2|97.6|98.35|97.75|98.44|97.84|98.01|97.41|332
1710963000000|2024-03-20 19:30:00|98.18|97.58|98.65|98.05|98.69|98.09|98.13|97.53|176
1710963300000|2024-03-20 19:35:00|98.66|98.06|98.34|97.74|98.77|98.17|98.17|97.57|358
1710963600000|2024-03-20 19:40:00|98.36|97.76|98.91|98.31|98.91|98.31|98.21|97.61|408
1710963900000|2024-03-20 19:45:00|98.89|98.29|99.3|98.7|99.33|98.73|98.73|98.13|171
1710964200000|2024-03-20 19:50:00|99.28|98.68|99.09|98.49|99.45|98.85|99.09|98.49|246
1710964500000|2024-03-20 19:55:00|99.1|98.5|99.05|98.45|99.39|98.79|98.94|98.34|188
1710964800000|2024-03-20 20:00:00|99.06|98.46|99.52|98.92|99.55|98.95|98.77|98.17|216
1710965100000|2024-03-20 20:05:00|99.53|98.93|99.86|99.26|99.97|99.37|99.53|98.93|309
1710965400000|2024-03-20 20:10:00|99.85|99.25|99.53|98.93|99.95|99.35|99.44|98.84|266
1710965700000|2024-03-20 20:15:00|99.54|98.94|99.75|99.15|99.79|99.19|99.44|98.84|215
1710966000000|2024-03-20 20:20:00|99.74|99.14|100.08|99.48|100.12|99.52|99.66|99.06|187
1710966300000|2024-03-20 20:25:00|100.09|99.49|100.43|99.83|100.43|99.83|99.9|99.3|227
1710966600000|2024-03-20 20:30:00|100.42|99.82|100.55|99.95|100.65|100.05|100.26|99.66|214
1710966900000|2024-03-20 20:35:00|100.52|99.92|100.73|100.13|101.12|100.52|100.51|99.91|258
1710967200000|2024-03-20 20:40:00|100.75|100.15|100.63|100.03|100.77|100.17|100.24|99.64|211
1710967500000|2024-03-20 20:45:00|100.62|100.02|100.48|99.88|100.71|100.11|100.08|99.48|210
1710967800000|2024-03-20 20:50:00|100.46|99.86|100.2|99.6|100.56|99.96|99.89|99.29|147
1710968100000|2024-03-20 20:55:00|100.19|99.59|100.31|99.71|100.77|100.17|100.18|99.58|302
1710968400000|2024-03-20 21:00:00|100.3|99.7|100.48|99.88|100.67|100.07|100.28|99.68|507
1710968700000|2024-03-20 21:05:00|100.47|99.87|100.58|99.98|100.69|100.09|100.24|99.64|371
1710969000000|2024-03-20 21:10:00|100.59|99.99|100.96|100.36|100.96|100.36|100.58|99.98|285
1710969300000|2024-03-20 21:15:00|100.95|100.35|100.98|100.38|101.14|100.54|100.86|100.26|264
1710969600000|2024-03-20 21:20:00|100.97|100.37|100.95|100.35|101.06|100.46|100.88|100.28|148
1710969900000|2024-03-20 21:25:00|100.94|100.34|100.96|100.36|101.19|100.59|100.92|100.32|249
1710970200000|2024-03-20 21:30:00|100.97|100.37|100.67|100.07|100.97|100.37|100.65|100.05|166
1710970500000|2024-03-20 21:35:00|100.66|100.06|100.96|100.36|100.97|100.37|100.65|100.05|144
1710970800000|2024-03-20 21:40:00|100.95|100.35|100.87|100.27|100.99|100.39|100.87|100.27|92
1710971100000|2024-03-20 21:45:00|100.88|100.28|100.79|100.19|100.98|100.38|100.78|100.18|85
1710971400000|2024-03-20 21:50:00|100.78|100.18|100.95|100.35|100.95|100.35|100.76|100.16|105
1710971700000|2024-03-20 21:55:00|100.94|100.34|101.03|100.43|101.03|100.43|100.82|100.22|77
1710972000000|2024-03-20 22:00:00|101.06|100.46|101.28|100.68|101.3|100.7|100.9|100.3|104
1710972300000|2024-03-20 22:05:00|101.27|100.67|100.99|100.39|101.3|100.7|100.95|100.35|110
1710972600000|2024-03-20 22:10:00|100.98|100.38|101.07|100.47|101.17|100.57|100.91|100.31|79
1710972900000|2024-03-20 22:15:00|101.08|100.48|100.65|100.05|101.22|100.62|100.6|100|110
1710973200000|2024-03-20 22:20:00|100.64|100.04|100.75|100.15|100.76|100.16|100.46|99.86|106
1710973500000|2024-03-20 22:25:00|100.76|100.16|100.87|100.27|100.94|100.34|100.73|100.13|75
1710973800000|2024-03-20 22:30:00|100.88|100.28|100.66|100.06|100.91|100.31|100.6|100|86
1710974100000|2024-03-20 22:35:00|100.67|100.07|100.76|100.16|100.97|100.37|100.54|99.94|158
1710974400000|2024-03-20 22:40:00|100.77|100.17|100.62|100.02|100.97|100.37|100.58|99.98|137
1710974700000|2024-03-20 22:45:00|100.63|100.03|100.43|99.83|100.77|100.17|100.43|99.83|154
1710975000000|2024-03-20 22:50:00|100.44|99.84|100.62|100.02|100.74|100.14|100.39|99.79|115
1710975300000|2024-03-20 22:55:00|100.63|100.03|100.79|100.19|100.84|100.24|100.63|100.03|89
1710975600000|2024-03-20 23:00:00|100.78|100.18|100.53|99.93|100.78|100.18|100.35|99.75|132
1710975900000|2024-03-20 23:05:00|100.52|99.92|100.73|100.13|100.78|100.18|100.52|99.92|144
1710976200000|2024-03-20 23:10:00|100.76|100.16|100.81|100.21|100.86|100.26|100.53|99.93|157
1710976500000|2024-03-20 23:15:00|100.82|100.22|100.94|100.34|100.99|100.39|100.81|100.21|202
1710976800000|2024-03-20 23:20:00|100.93|100.33|100.47|99.87|100.93|100.33|100.44|99.84|176
1710977100000|2024-03-20 23:25:00|100.48|99.88|100.67|100.07|100.78|100.18|100.46|99.86|144
1710977400000|2024-03-20 23:30:00|100.68|100.08|100.56|99.96|100.77|100.17|100.48|99.88|165
1710977700000|2024-03-20 23:35:00|100.58|99.98|100.57|99.97|100.64|100.04|100.44|99.84|117
1710978000000|2024-03-20 23:40:00|100.56|99.96|100.45|99.85|100.86|100.26|100.43|99.83|117
1710978300000|2024-03-20 23:45:00|100.46|99.86|100.41|99.81|100.53|99.93|100.29|99.69|107
1710978600000|2024-03-20 23:50:00|100.42|99.82|100.33|99.73|100.46|99.86|100.21|99.61|112
1710978900000|2024-03-20 23:55:00|100.34|99.74|100.34|99.74|100.49|99.89|100.29|99.69|97
1710979200000|2024-03-21 00:00:00|100.33|99.73|100.06|99.46|100.36|99.76|100.03|99.43|117
1710979500000|2024-03-21 00:05:00|100.07|99.47|100.28|99.68|100.28|99.68|99.78|99.18|164
1710979800000|2024-03-21 00:10:00|100.27|99.67|100.22|99.62|100.38|99.78|100.15|99.55|248
1710980100000|2024-03-21 00:15:00|100.21|99.61|100.32|99.72|100.43|99.83|100.15|99.55|349
1710980400000|2024-03-21 00:20:00|100.33|99.73|100.04|99.44|100.48|99.88|99.99|99.39|220
1710980700000|2024-03-21 00:25:00|100.03|99.43|100.19|99.59|100.19|99.59|99.81|99.21|213
1710981000000|2024-03-21 00:30:00|100.21|99.61|100.05|99.45|100.44|99.84|99.93|99.33|287
1710981300000|2024-03-21 00:35:00|100.07|99.47|100.7|100.1|100.7|100.1|100.02|99.42|454
1710981600000|2024-03-21 00:40:00|100.69|100.09|100.96|100.36|101.24|100.64|100.69|100.09|393
1710981900000|2024-03-21 00:45:00|100.95|100.35|100.98|100.38|101.14|100.54|100.57|99.97|278
1710982200000|2024-03-21 00:50:00|100.99|100.39|100.36|99.76|101.04|100.44|100.35|99.75|195
1710982500000|2024-03-21 00:55:00|100.38|99.78|100.42|99.82|100.58|99.98|100.3|99.7|167
1710982800000|2024-03-21 01:00:00|100.43|99.83|100.74|100.14|100.92|100.32|100.32|99.72|336
1710983100000|2024-03-21 01:05:00|100.71|100.11|100.73|100.13|100.88|100.28|100.51|99.91|248
1710983400000|2024-03-21 01:10:00|100.74|100.14|100.54|99.94|100.8|100.2|100.53|99.93|221
1710983700000|2024-03-21 01:15:00|100.56|99.96|100.67|100.07|100.78|100.18|100.41|99.81|169
1710984000000|2024-03-21 01:20:00|100.66|100.06|100.57|99.97|100.75|100.15|100.36|99.76|166
1710984300000|2024-03-21 01:25:00|100.56|99.96|100.54|99.94|100.6|100|100.44|99.84|98
1710984600000|2024-03-21 01:30:00|100.55|99.95|100.36|99.76|100.55|99.95|100.35|99.75|89
1710984900000|2024-03-21 01:35:00|100.35|99.75|100.28|99.68|100.42|99.82|100.21|99.61|53
1710985200000|2024-03-21 01:40:00|100.27|99.67|100.47|99.87|100.48|99.88|100.24|99.64|69
1710985500000|2024-03-21 01:45:00|100.58|99.98|100.75|100.15|100.76|100.16|100.58|99.98|42
1710985800000|2024-03-21 01:50:00|100.76|100.16|100.55|99.95|100.77|100.17|100.51|99.91|73
1710986100000|2024-03-21 01:55:00|100.6|100|100.75|100.15|100.78|100.18|100.59|99.99|61
1710986400000|2024-03-21 02:00:00|100.76|100.16|100.8|100.2|100.97|100.37|100.75|100.15|255
1710986700000|2024-03-21 02:05:00|100.82|100.22|100.73|100.13|100.91|100.31|100.68|100.08|66
1710987000000|2024-03-21 02:10:00|100.71|100.11|100.54|99.94|100.71|100.11|100.43|99.83|56
1710987300000|2024-03-21 02:15:00|100.49|99.89|101.07|100.47|101.07|100.47|100.49|99.89|69
1710987600000|2024-03-21 02:20:00|101.06|100.46|101.04|100.44|101.14|100.54|100.78|100.18|75
1710987900000|2024-03-21 02:25:00|101.02|100.42|100.85|100.25|101.06|100.46|100.81|100.21|66
1710988200000|2024-03-21 02:30:00|100.87|100.27|100.9|100.3|100.96|100.36|100.66|100.06|52
1710988500000|2024-03-21 02:35:00|100.93|100.33|100.97|100.37|100.97|100.37|100.81|100.21|55
1710988800000|2024-03-21 02:40:00|101|100.4|101.13|100.53|101.16|100.56|101|100.4|71
1710989100000|2024-03-21 02:45:00|101.14|100.54|101.08|100.48|101.14|100.54|101|100.4|62
1710989400000|2024-03-21 02:50:00|101.07|100.47|100.89|100.29|101.07|100.47|100.79|100.19|84
1710989700000|2024-03-21 02:55:00|100.88|100.28|100.91|100.31|100.92|100.32|100.78|100.18|62
1710990000000|2024-03-21 03:00:00|100.92|100.32|101.14|100.54|101.16|100.56|100.91|100.31|54
1710990300000|2024-03-21 03:05:00|101.13|100.53|101.27|100.67|101.28|100.68|101.1|100.5|30
1710990600000|2024-03-21 03:10:00|101.26|100.66|101.04|100.44|101.28|100.68|101.02|100.42|37
1710990900000|2024-03-21 03:15:00|101.01|100.41|101.22|100.62|101.23|100.63|100.84|100.24|99
1710991200000|2024-03-21 03:20:00|101.26|100.66|101.38|100.78|101.39|100.79|101.26|100.66|70
1710991500000|2024-03-21 03:25:00|101.34|100.74|101.13|100.53|101.34|100.74|101.08|100.48|89
1710991800000|2024-03-21 03:30:00|101.17|100.57|101.26|100.66|101.3|100.7|101.08|100.48|106
1710992100000|2024-03-21 03:35:00|101.3|100.7|101.54|100.94|101.58|100.98|101.3|100.7|51
1710992400000|2024-03-21 03:40:00|101.55|100.95|101.23|100.63|101.65|101.05|101.23|100.63|63
1710992700000|2024-03-21 03:45:00|101.17|100.57|100.72|100.12|101.17|100.57|100.24|99.64|165
1710993000000|2024-03-21 03:50:00|100.74|100.14|99.84|99.24|100.83|100.23|99.68|99.08|237
1710993300000|2024-03-21 03:55:00|99.9|99.3|100.22|99.62|100.6|100|99.87|99.27|295
1710993600000|2024-03-21 04:00:00|100.23|99.63|100.18|99.58|100.77|100.17|100.13|99.53|179
1710993900000|2024-03-21 04:05:00|100.15|99.55|100.53|99.93|100.62|100.02|99.82|99.22|208
1710994200000|2024-03-21 04:10:00|100.54|99.94|100.02|99.42|100.55|99.95|100|99.4|182
1710994500000|2024-03-21 04:15:00|100.03|99.43|100.4|99.8|100.65|100.05|100.03|99.43|184
1710994800000|2024-03-21 04:20:00|100.38|99.78|100.61|100.01|100.62|100.02|100.21|99.61|171
1710995100000|2024-03-21 04:25:00|100.6|100|100.44|99.84|100.65|100.05|100.22|99.62|131
1710995400000|2024-03-21 04:30:00|100.43|99.83|100.41|99.81|100.54|99.94|100.26|99.66|123
1710995700000|2024-03-21 04:35:00|100.39|99.79|99.6|99|100.46|99.86|99.6|99|167
1710996000000|2024-03-21 04:40:00|99.61|99.01|99.71|99.11|99.94|99.34|99.61|99.01|134
1710996300000|2024-03-21 04:45:00|99.73|99.13|100.14|99.54|100.18|99.58|99.5|98.9|129
1710996600000|2024-03-21 04:50:00|100.11|99.51|100.25|99.65|100.26|99.66|100.04|99.44|98
1710996900000|2024-03-21 04:55:00|100.26|99.66|100.07|99.47|100.28|99.68|99.91|99.31|78
1710997200000|2024-03-21 05:00:00|100.03|99.43|99.85|99.25|100.06|99.46|99.66|99.06|90
1710997500000|2024-03-21 05:05:00|99.87|99.27|99.39|98.79|99.96|99.36|99.39|98.79|98
1710997800000|2024-03-21 05:10:00|99.37|98.77|99.39|98.79|99.39|98.79|98.85|98.25|222
1710998100000|2024-03-21 05:15:00|99.38|98.78|98.72|98.12|99.41|98.81|98.72|98.12|217
1710998400000|2024-03-21 05:20:00|98.73|98.13|98.97|98.37|99.1|98.5|98.37|97.77|171
1710998700000|2024-03-21 05:25:00|98.92|98.32|99.16|98.56|99.29|98.69|98.5|97.9|237
1710999000000|2024-03-21 05:30:00|99.17|98.57|99.64|99.04|99.7|99.1|99.17|98.57|323
1710999300000|2024-03-21 05:35:00|99.65|99.05|99.42|98.82|99.78|99.18|99.34|98.74|162
1710999600000|2024-03-21 05:40:00|99.4|98.8|99.57|98.97|99.58|98.98|99.26|98.66|273
1710999900000|2024-03-21 05:45:00|99.56|98.96|99.93|99.33|100.04|99.44|99.55|98.95|226
1711000200000|2024-03-21 05:50:00|99.94|99.34|99.94|99.34|99.98|99.38|99.65|99.05|141
1711000500000|2024-03-21 05:55:00|99.93|99.33|100.19|99.59|100.44|99.84|99.92|99.32|343
1711000800000|2024-03-21 06:00:00|100.18|99.58|100.55|99.95|100.57|99.97|100.11|99.51|185
1711001100000|2024-03-21 06:05:00|100.54|99.94|100.63|100.03|100.72|100.12|100.44|99.84|121
1711001400000|2024-03-21 06:10:00|100.61|100.01|100.74|100.14|100.74|100.14|100.5|99.9|102
1711001700000|2024-03-21 06:15:00|100.75|100.15|100.51|99.91|100.94|100.34|100.5|99.9|80
1711002000000|2024-03-21 06:20:00|100.5|99.9|100.29|99.69|100.63|100.03|100.29|99.69|95
1711002300000|2024-03-21 06:25:00|100.31|99.71|100.44|99.84|100.65|100.05|100.18|99.58|110
1711002600000|2024-03-21 06:30:00|100.43|99.83|100.37|99.77|100.56|99.96|100.25|99.65|152
1711002900000|2024-03-21 06:35:00|100.38|99.78|100.31|99.71|100.52|99.92|100.21|99.61|122
1711003200000|2024-03-21 06:40:00|100.3|99.7|100.13|99.53|100.3|99.7|100.09|99.49|84
1711003500000|2024-03-21 06:45:00|100.14|99.54|100.29|99.69|100.34|99.74|99.98|99.38|113
1711003800000|2024-03-21 06:50:00|100.3|99.7|100.48|99.88|100.53|99.93|100.21|99.61|97
1711004100000|2024-03-21 06:55:00|100.51|99.91|100.33|99.73|100.65|100.05|100.26|99.66|65
1711004400000|2024-03-21 07:00:00|100.3|99.7|100.3|99.7|100.4|99.8|100.03|99.43|155
1711004700000|2024-03-21 07:05:00|100.32|99.72|100.66|100.06|100.72|100.12|100.32|99.72|144
1711005000000|2024-03-21 07:10:00|100.65|100.05|100.43|99.83|100.67|100.07|100.34|99.74|73
1711005300000|2024-03-21 07:15:00|100.46|99.86|100.96|100.36|101.01|100.41|100.39|99.79|107
1711005600000|2024-03-21 07:20:00|100.97|100.37|100.97|100.37|101|100.4|100.93|100.33|43
1711005900000|2024-03-21 07:25:00|100.98|100.38|100.97|100.37|101|100.4|100.97|100.37|9
1711006200000|2024-03-21 07:30:00|100.96|100.36|100.87|100.27|100.97|100.37|100.84|100.24|23
1711006500000|2024-03-21 07:35:00|100.86|100.26|100.82|100.22|100.91|100.31|100.82|100.22|60
1711006800000|2024-03-21 07:40:00|100.81|100.21|100.69|100.09|100.83|100.23|100.69|100.09|38
1711007100000|2024-03-21 07:45:00|100.7|100.1|100.42|99.82|100.71|100.11|100.25|99.65|126
1711007400000|2024-03-21 07:50:00|100.41|99.81|100.33|99.73|100.61|100.01|100.31|99.71|152
1711007700000|2024-03-21 07:55:00|100.35|99.75|100.47|99.87|100.54|99.94|100.35|99.75|153
1711008000000|2024-03-21 08:00:00|100.46|99.86|100.68|100.08|100.72|100.12|100.45|99.85|245
1711008300000|2024-03-21 08:05:00|100.69|100.09|101.06|100.46|101.23|100.63|100.69|100.09|143
1711008600000|2024-03-21 08:10:00|101.05|100.45|101.03|100.43|101.22|100.62|100.83|100.23|101
1711008900000|2024-03-21 08:15:00|101.04|100.44|101.18|100.58|101.24|100.64|100.71|100.11|220
1711009200000|2024-03-21 08:20:00|101.19|100.59|101.04|100.44|101.19|100.59|100.94|100.34|255
1711009500000|2024-03-21 08:25:00|101.05|100.45|100.91|100.31|101.08|100.48|100.87|100.27|247
1711009800000|2024-03-21 08:30:00|100.9|100.3|100.89|100.29|100.91|100.31|100.65|100.05|137
1711010100000|2024-03-21 08:35:00|100.91|100.31|100.84|100.24|101.05|100.45|100.82|100.22|195
1711010400000|2024-03-21 08:40:00|100.83|100.23|100.9|100.3|100.99|100.39|100.73|100.13|199
1711010700000|2024-03-21 08:45:00|100.89|100.29|101.08|100.48|101.28|100.68|100.87|100.27|295
1711011000000|2024-03-21 08:50:00|101.07|100.47|101.26|100.66|101.28|100.68|101.01|100.41|271
1711011300000|2024-03-21 08:55:00|101.28|100.68|100.85|100.25|101.28|100.68|100.83|100.23|191
1711011600000|2024-03-21 09:00:00|100.86|100.26|101.3|100.7|101.31|100.71|100.76|100.16|273
1711011900000|2024-03-21 09:05:00|101.29|100.69|101.36|100.76|101.41|100.81|101.13|100.53|161
1711012200000|2024-03-21 09:10:00|101.35|100.75|101.28|100.68|101.41|100.81|101.26|100.66|116
1711012500000|2024-03-21 09:15:00|101.26|100.66|101.13|100.53|101.26|100.66|100.96|100.36|246
1711012800000|2024-03-21 09:20:00|101.12|100.52|101.08|100.48|101.24|100.64|101.07|100.47|218
1711013100000|2024-03-21 09:25:00|101.09|100.49|101.02|100.42|101.2|100.6|100.92|100.32|194
1711013400000|2024-03-21 09:30:00|101.03|100.43|100.94|100.34|101.06|100.46|100.85|100.25|246
1711013700000|2024-03-21 09:35:00|100.9|100.3|100.87|100.27|100.97|100.37|100.85|100.25|142
1711014000000|2024-03-21 09:40:00|100.7|100.1|100.37|99.77|100.7|100.1|100.17|99.57|124
1711014300000|2024-03-21 09:45:00|100.38|99.78|100.69|100.09|100.7|100.1|100.2|99.6|140
1711014600000|2024-03-21 09:50:00|100.68|100.08|100.68|100.08|100.75|100.15|100.58|99.98|121
1711014900000|2024-03-21 09:55:00|100.67|100.07|100.92|100.32|100.97|100.37|100.63|100.03|159
1711015200000|2024-03-21 10:00:00|100.91|100.31|100.91|100.31|101.15|100.55|100.86|100.26|55
1711015500000|2024-03-21 10:05:00|100.89|100.29|101.14|100.54|101.16|100.56|100.83|100.23|115
1711015800000|2024-03-21 10:10:00|101.15|100.55|101.43|100.83|101.43|100.83|101.06|100.46|116
1711016100000|2024-03-21 10:15:00|101.41|100.81|101.26|100.66|101.54|100.94|101.18|100.58|104
1711016400000|2024-03-21 10:20:00|101.27|100.67|101.46|100.86|101.56|100.96|101.16|100.56|106
1711016700000|2024-03-21 10:25:00|101.45|100.85|101.26|100.66|101.46|100.86|101.18|100.58|70
1711017000000|2024-03-21 10:30:00|101.27|100.67|101.16|100.56|101.33|100.73|101.03|100.43|99
1711017300000|2024-03-21 10:35:00|101.17|100.57|101.09|100.49|101.21|100.61|100.96|100.36|69
1711017600000|2024-03-21 10:40:00|101.12|100.52|100.96|100.36|101.12|100.52|100.87|100.27|76
1711017900000|2024-03-21 10:45:00|100.98|100.38|101.25|100.65|101.27|100.67|100.97|100.37|122
1711018200000|2024-03-21 10:50:00|101.24|100.64|101.24|100.64|101.28|100.68|101.15|100.55|74
1711018500000|2024-03-21 10:55:00|101.22|100.62|101.15|100.55|101.25|100.65|101.03|100.43|89
1711018800000|2024-03-21 11:00:00|101.13|100.53|101.04|100.44|101.32|100.72|101.03|100.43|85
1711019100000|2024-03-21 11:05:00|101.06|100.46|101.09|100.49|101.15|100.55|100.97|100.37|48
1711019400000|2024-03-21 11:10:00|101.08|100.48|101.4|100.8|101.46|100.86|101.08|100.48|65
1711019700000|2024-03-21 11:15:00|101.41|100.81|101.24|100.64|101.44|100.84|101.24|100.64|44
1711020000000|2024-03-21 11:20:00|101.23|100.63|101.04|100.44|101.23|100.63|100.95|100.35|111
1711020300000|2024-03-21 11:25:00|101.03|100.43|101.06|100.46|101.18|100.58|100.84|100.24|95
1711020600000|2024-03-21 11:30:00|101.05|100.45|101.03|100.43|101.06|100.46|100.85|100.25|147
1711020900000|2024-03-21 11:35:00|101.04|100.44|101.23|100.63|101.45|100.85|101.04|100.44|174
1711021200000|2024-03-21 11:40:00|101.21|100.61|101.13|100.53|101.26|100.66|101.04|100.44|81
1711021500000|2024-03-21 11:45:00|101.08|100.48|100.98|100.38|101.08|100.48|100.94|100.34|20
1711021800000|2024-03-21 11:50:00|101|100.4|101.03|100.43|101.03|100.43|100.94|100.34|57
1711022100000|2024-03-21 11:55:00|101.04|100.44|101.16|100.56|101.2|100.6|101.04|100.44|75
1711022400000|2024-03-21 12:00:00|101.15|100.55|101.37|100.77|101.43|100.83|101.11|100.51|172
1711022700000|2024-03-21 12:05:00|101.38|100.78|101.32|100.72|101.49|100.89|101.29|100.69|144
1711023000000|2024-03-21 12:10:00|101.31|100.71|101.36|100.76|101.41|100.81|101.23|100.63|102
1711023300000|2024-03-21 12:15:00|101.37|100.77|101.35|100.75|101.52|100.92|101.33|100.73|92
1711023600000|2024-03-21 12:20:00|101.36|100.76|101.32|100.72|101.41|100.81|101.24|100.64|75
1711023900000|2024-03-21 12:25:00|101.31|100.71|101.5|100.9|101.54|100.94|101.26|100.66|106
1711024200000|2024-03-21 12:30:00|101.51|100.91|101.1|100.5|101.77|101.17|101.09|100.49|315
1711024500000|2024-03-21 12:35:00|101.08|100.48|100.79|100.19|101.13|100.53|100.79|100.19|165
1711024800000|2024-03-21 12:40:00|100.8|100.2|100.75|100.15|101.2|100.6|100.72|100.12|190
1711025100000|2024-03-21 12:45:00|100.74|100.14|100.79|100.19|100.95|100.35|100.48|99.88|201
1711025400000|2024-03-21 12:50:00|100.8|100.2|100.88|100.28|100.99|100.39|100.77|100.17|97
1711026000000|2024-03-21 13:00:00|100.77|100.17|100.99|100.39|101.09|100.49|100.67|100.07|128
1711026300000|2024-03-21 13:05:00|100.98|100.38|100.95|100.35|101.16|100.56|100.67|100.07|154
1711026600000|2024-03-21 13:10:00|100.94|100.34|100.96|100.36|101.25|100.65|100.92|100.32|100
1711026900000|2024-03-21 13:15:00|100.97|100.37|100.98|100.38|101.11|100.51|100.86|100.26|124
1711027200000|2024-03-21 13:20:00|100.97|100.37|100.85|100.25|101|100.4|100.84|100.24|80
1711027500000|2024-03-21 13:25:00|100.86|100.26|101.13|100.53|101.3|100.7|100.84|100.24|153
1711027800000|2024-03-21 13:30:00|101.15|100.55|100.65|100.05|101.23|100.63|100.65|100.05|224
1711028100000|2024-03-21 13:35:00|100.66|100.06|100.78|100.18|100.8|100.2|100.38|99.78|166
1711028400000|2024-03-21 13:40:00|100.77|100.17|100.5|99.9|101.02|100.42|100.47|99.87|153
1711028700000|2024-03-21 13:45:00|100.53|99.93|100.48|99.88|100.73|100.13|100.35|99.75|227
1711029000000|2024-03-21 13:50:00|100.49|99.89|100.79|100.19|100.91|100.31|100.47|99.87|209
1711029300000|2024-03-21 13:55:00|100.8|100.2|100.57|99.97|100.85|100.25|100.43|99.83|168
1711029600000|2024-03-21 14:00:00|100.59|99.99|100.74|100.14|100.8|100.2|100.35|99.75|145
1711029900000|2024-03-21 14:05:00|100.73|100.13|100.94|100.34|100.97|100.37|100.64|100.04|112
1711030200000|2024-03-21 14:10:00|100.95|100.35|101.05|100.45|101.08|100.48|100.88|100.28|76
1711030500000|2024-03-21 14:15:00|101.03|100.43|101.21|100.61|101.21|100.61|100.78|100.18|105
1711030800000|2024-03-21 14:20:00|101.2|100.6|101.7|101.1|101.71|101.11|101.2|100.6|145
1711031100000|2024-03-21 14:25:00|101.72|101.12|101.44|100.84|101.72|101.12|101.42|100.82|84
1711031400000|2024-03-21 14:30:00|101.43|100.83|101.36|100.76|101.54|100.94|101.25|100.65|104
1711031700000|2024-03-21 14:35:00|101.33|100.73|101.6|101|101.61|101.01|101.25|100.65|119
1711032000000|2024-03-21 14:40:00|101.61|101.01|101.89|101.29|101.89|101.29|101.39|100.79|142
1711032300000|2024-03-21 14:45:00|101.88|101.28|101.51|100.91|101.9|101.3|101.43|100.83|150
1711032600000|2024-03-21 14:50:00|101.54|100.94|101.81|101.21|101.87|101.27|101.45|100.85|171
1711032900000|2024-03-21 14:55:00|101.83|101.23|101.79|101.19|101.9|101.3|101.66|101.06|93
1711033200000|2024-03-21 15:00:00|101.82|101.22|101.4|100.8|101.89|101.29|101.34|100.74|120
1711033500000|2024-03-21 15:05:00|101.42|100.82|101.22|100.62|101.54|100.94|101.03|100.43|208
1711033800000|2024-03-21 15:10:00|101.19|100.59|101.05|100.45|101.32|100.72|100.75|100.15|202
1711034100000|2024-03-21 15:15:00|101.04|100.44|101.3|100.7|101.36|100.76|100.78|100.18|203
1711034400000|2024-03-21 15:20:00|101.31|100.71|101.53|100.93|101.65|101.05|101.14|100.54|165
1711034700000|2024-03-21 15:25:00|101.52|100.92|101.75|101.15|101.75|101.15|101.29|100.69|172
1711035000000|2024-03-21 15:30:00|101.79|101.19|101.66|101.06|102.15|101.55|101.46|100.86|188
1711035300000|2024-03-21 15:35:00|101.67|101.07|101.71|101.11|101.88|101.28|101.1|100.5|194
1711035600000|2024-03-21 15:40:00|101.72|101.12|101.59|100.99|101.94|101.34|101.42|100.82|158
1711035900000|2024-03-21 15:45:00|101.6|101|101.2|100.6|101.6|101|101.11|100.51|182
1711036200000|2024-03-21 15:50:00|101.17|100.57|101.52|100.92|101.52|100.92|101.14|100.54|148
1711036500000|2024-03-21 15:55:00|101.51|100.91|101.86|101.26|101.89|101.29|101.46|100.86|103
1711036800000|2024-03-21 16:00:00|101.88|101.28|101.98|101.38|101.98|101.38|101.49|100.89|146
1711037100000|2024-03-21 16:05:00|101.99|101.39|101.97|101.37|102.5|101.9|101.97|101.37|292
1711037400000|2024-03-21 16:10:00|101.99|101.39|102.09|101.49|102.2|101.6|101.75|101.15|271
1711037700000|2024-03-21 16:15:00|102.1|101.5|102.14|101.54|102.26|101.66|101.74|101.14|238
1711038000000|2024-03-21 16:20:00|102.13|101.53|102.29|101.69|102.46|101.86|102.05|101.45|275
1711038300000|2024-03-21 16:25:00|102.28|101.68|102.59|101.99|102.74|102.14|102.28|101.68|176
1711038600000|2024-03-21 16:30:00|102.6|102|102.16|101.56|102.64|102.04|102.07|101.47|126
1711038900000|2024-03-21 16:35:00|102.15|101.55|102.35|101.75|102.36|101.76|102.04|101.44|172
1711039200000|2024-03-21 16:40:00|102.36|101.76|102.45|101.85|102.54|101.94|102.33|101.73|139
1711039500000|2024-03-21 16:45:00|102.46|101.86|102.5|101.9|102.51|101.91|102.17|101.57|168
1711039800000|2024-03-21 16:50:00|102.49|101.89|102.62|102.02|102.67|102.07|102.36|101.76|221
1711040100000|2024-03-21 16:55:00|102.63|102.03|102.64|102.04|102.68|102.08|102.48|101.88|264
1711040400000|2024-03-21 17:00:00|102.46|101.86|102.56|101.96|102.56|101.96|102.31|101.71|203
1711040700000|2024-03-21 17:05:00|102.85|102.25|103.21|102.61|103.22|102.62|102.85|102.25|39
1711041000000|2024-03-21 17:10:00|103.2|102.6|102.69|102.09|103.25|102.65|102.44|101.84|211
1711041300000|2024-03-21 17:15:00|102.66|102.06|102.59|101.99|102.67|102.07|102.36|101.76|285
1711041600000|2024-03-21 17:20:00|102.58|101.98|102.48|101.88|102.77|102.17|102.38|101.78|343
1711041900000|2024-03-21 17:25:00|102.49|101.89|101.33|100.73|102.51|101.91|101.33|100.73|313
1711042200000|2024-03-21 17:30:00|101.32|100.72|101.52|100.92|101.76|101.16|100.88|100.28|489
1711042500000|2024-03-21 17:35:00|101.48|100.88|101.22|100.62|101.87|101.27|100.96|100.36|389
1711042800000|2024-03-21 17:40:00|101.2|100.6|100.94|100.34|101.2|100.6|100.91|100.31|293
1711043100000|2024-03-21 17:45:00|100.95|100.35|101.34|100.74|101.55|100.95|100.84|100.24|280
1711043400000|2024-03-21 17:50:00|101.35|100.75|101.59|100.99|101.73|101.13|101.33|100.73|319
1711043700000|2024-03-21 17:55:00|101.58|100.98|101.74|101.14|101.77|101.17|101.24|100.64|241
1711044000000|2024-03-21 18:00:00|101.73|101.13|101.41|100.81|102.1|101.5|101.24|100.64|503
1711044300000|2024-03-21 18:05:00|101.43|100.83|101.08|100.48|101.5|100.9|100.72|100.12|287
1711044600000|2024-03-21 18:10:00|101.09|100.49|100.39|99.79|101.14|100.54|100.25|99.65|320
1711044900000|2024-03-21 18:15:00|100.37|99.77|101.02|100.42|101.24|100.64|100.19|99.59|254
1711045200000|2024-03-21 18:20:00|101.04|100.44|100.65|100.05|101.06|100.46|100.32|99.72|299
1711045500000|2024-03-21 18:25:00|100.63|100.03|100.76|100.16|100.87|100.27|100.53|99.93|298
1711045800000|2024-03-21 18:30:00|100.75|100.15|100.09|99.49|100.75|100.15|100.02|99.42|186
1711046100000|2024-03-21 18:35:00|99.75|99.15|99.91|99.31|100.36|99.76|99.68|99.08|197
1711046400000|2024-03-21 18:40:00|99.9|99.3|99.42|98.82|100.01|99.41|99.42|98.82|173
1711046700000|2024-03-21 18:45:00|99.43|98.83|100.39|99.79|100.42|99.82|99.41|98.81|298
1711047000000|2024-03-21 18:50:00|100.35|99.75|100.53|99.93|100.53|99.93|99.91|99.31|255
1711047300000|2024-03-21 18:55:00|100.52|99.92|100.12|99.52|100.6|100|100.08|99.48|151
1711047600000|2024-03-21 19:00:00|100.11|99.51|100.04|99.44|100.49|99.89|100.01|99.41|138
1711047900000|2024-03-21 19:05:00|100.05|99.45|100.51|99.91|100.52|99.92|100.05|99.45|213
1711048200000|2024-03-21 19:10:00|100.52|99.92|100.66|100.06|100.75|100.15|100.48|99.88|169
1711048500000|2024-03-21 19:15:00|100.67|100.07|100.16|99.56|100.74|100.14|100.16|99.56|120
1711048800000|2024-03-21 19:20:00|100.21|99.61|100.36|99.76|100.65|100.05|100.16|99.56|182
1711049100000|2024-03-21 19:25:00|100.37|99.77|100.9|100.3|100.96|100.36|100.33|99.73|218
1711049400000|2024-03-21 19:30:00|100.88|100.28|101.25|100.65|101.38|100.78|100.87|100.27|152
1711049700000|2024-03-21 19:35:00|101.28|100.68|101.77|101.17|101.81|101.21|100.96|100.36|182
1711050000000|2024-03-21 19:40:00|101.78|101.18|101.85|101.25|101.93|101.33|101.71|101.11|124
1711050300000|2024-03-21 19:45:00|101.86|101.26|102.05|101.45|102.05|101.45|101.44|100.84|202
1711050600000|2024-03-21 19:50:00|102.08|101.48|102.03|101.43|102.19|101.59|101.87|101.27|144
1711050900000|2024-03-21 19:55:00|102.01|101.41|101.74|101.14|102.05|101.45|101.73|101.13|141
1711051200000|2024-03-21 20:00:00|101.73|101.13|100.84|100.24|101.73|101.13|100.62|100.02|258
1711051500000|2024-03-21 20:05:00|100.86|100.26|101.36|100.76|101.5|100.9|100.86|100.26|388
1711051800000|2024-03-21 20:10:00|101.35|100.75|102.55|101.95|102.55|101.95|101.31|100.71|356
1711052100000|2024-03-21 20:15:00|102.54|101.94|102.65|102.05|103|102.4|102.23|101.63|265
1711052400000|2024-03-21 20:20:00|102.6|102|102.3|101.7|102.91|102.31|102.24|101.64|244
1711052700000|2024-03-21 20:25:00|102.31|101.71|102.51|101.91|102.77|102.17|102.08|101.48|205
1711053000000|2024-03-21 20:30:00|102.52|101.92|102.12|101.52|102.68|102.08|101.91|101.31|269
1711053300000|2024-03-21 20:35:00|102.11|101.51|102.17|101.57|102.31|101.71|101.84|101.24|238
1711053600000|2024-03-21 20:40:00|102.16|101.56|102.04|101.44|102.34|101.74|101.88|101.28|162
1711053900000|2024-03-21 20:45:00|102.05|101.45|101.63|101.03|102.22|101.62|101.59|100.99|157
1711054200000|2024-03-21 20:50:00|101.64|101.04|102.07|101.47|102.22|101.62|101.55|100.95|216
1711054500000|2024-03-21 20:55:00|102.08|101.48|102.53|101.93|102.58|101.98|102.08|101.48|193
1711054800000|2024-03-21 21:00:00|102.54|101.94|102.08|101.48|102.58|101.98|102.08|101.48|434
1711055100000|2024-03-21 21:05:00|102.07|101.47|102.02|101.42|102.1|101.5|101.76|101.16|397
1711055400000|2024-03-21 21:10:00|102.01|101.41|102.29|101.69|102.29|101.69|101.9|101.3|357
1711055700000|2024-03-21 21:15:00|102.28|101.68|102.31|101.71|102.53|101.93|102.26|101.66|205
1711056000000|2024-03-21 21:20:00|102.29|101.69|102.31|101.71|102.42|101.82|102.28|101.68|76
1711056300000|2024-03-21 21:25:00|102.32|101.72|101.88|101.28|102.38|101.78|101.87|101.27|134
1711056600000|2024-03-21 21:30:00|101.89|101.29|102.06|101.46|102.13|101.53|101.87|101.27|186
1711056900000|2024-03-21 21:35:00|102.05|101.45|101.7|101.1|102.07|101.47|101.68|101.08|86
1711057200000|2024-03-21 21:40:00|101.71|101.11|101.75|101.15|101.85|101.25|101.71|101.11|98
1711057500000|2024-03-21 21:45:00|101.77|101.17|101.94|101.34|101.95|101.35|101.76|101.16|104
1711057800000|2024-03-21 21:50:00|101.95|101.35|102.16|101.56|102.18|101.58|101.95|101.35|73
1711058100000|2024-03-21 21:55:00|102.17|101.57|102.23|101.63|102.25|101.65|102.15|101.55|159
1711058400000|2024-03-21 22:00:00|102.22|101.62|102.33|101.73|102.37|101.77|102.15|101.55|47
1711058700000|2024-03-21 22:05:00|102.32|101.72|102.48|101.88|102.51|101.91|102.32|101.72|58
1711059000000|2024-03-21 22:10:00|102.47|101.87|102.27|101.67|102.49|101.89|102.25|101.65|47
1711059300000|2024-03-21 22:15:00|102.26|101.66|101.73|101.13|102.27|101.67|101.69|101.09|46
1711059600000|2024-03-21 22:20:00|101.71|101.11|101.98|101.38|102.12|101.52|101.71|101.11|112
1711059900000|2024-03-21 22:25:00|101.97|101.37|101.97|101.37|102.14|101.54|101.87|101.27|130
1711060200000|2024-03-21 22:30:00|101.98|101.38|101.66|101.06|102.02|101.42|101.66|101.06|103
1711060500000|2024-03-21 22:35:00|101.65|101.05|101.85|101.25|101.97|101.37|101.53|100.93|79
1711060800000|2024-03-21 22:40:00|101.86|101.26|101.76|101.16|101.9|101.3|101.66|101.06|70
1711061100000|2024-03-21 22:45:00|101.77|101.17|101.56|100.96|101.88|101.28|101.53|100.93|97
1711061400000|2024-03-21 22:50:00|101.55|100.95|101.53|100.93|101.55|100.95|101.41|100.81|88
1711061700000|2024-03-21 22:55:00|101.52|100.92|101.41|100.81|101.55|100.95|101.37|100.77|66
1711062000000|2024-03-21 23:00:00|101.42|100.82|101.44|100.84|101.55|100.95|101.4|100.8|38
1711062300000|2024-03-21 23:05:00|101.38|100.78|101.63|101.03|101.63|101.03|101.32|100.72|105
1711062600000|2024-03-21 23:10:00|101.64|101.04|101.49|100.89|101.73|101.13|101.46|100.86|109
1711062900000|2024-03-21 23:15:00|101.5|100.9|101.33|100.73|101.61|101.01|101.28|100.68|109
1711063200000|2024-03-21 23:20:00|101.34|100.74|101.25|100.65|101.41|100.81|101.24|100.64|83
1711063500000|2024-03-21 23:25:00|101.26|100.66|101.36|100.76|101.47|100.87|101.26|100.66|111
1711063800000|2024-03-21 23:30:00|101.35|100.75|101.51|100.91|101.53|100.93|101.18|100.58|129
1711064100000|2024-03-21 23:35:00|101.52|100.92|101.53|100.93|101.66|101.06|101.38|100.78|151
1711064400000|2024-03-21 23:40:00|101.51|100.91|101.57|100.97|101.69|101.09|101.51|100.91|77
1711064700000|2024-03-21 23:45:00|101.56|100.96|101.68|101.08|101.73|101.13|101.5|100.9|107
1711065000000|2024-03-21 23:50:00|101.67|101.07|101.63|101.03|101.77|101.17|101.59|100.99|62
1711065300000|2024-03-21 23:55:00|101.64|101.04|101.52|100.92|101.64|101.04|101.48|100.88|33
1711065600000|2024-03-22 00:00:00|101.51|100.91|101.12|100.52|101.51|100.91|101.12|100.52|121
1711065900000|2024-03-22 00:05:00|101.08|100.48|101.75|101.15|101.75|101.15|101.08|100.48|154
1711066200000|2024-03-22 00:10:00|101.76|101.16|101.67|101.07|101.8|101.2|101.6|101|115
1711066500000|2024-03-22 00:15:00|101.68|101.08|101.65|101.05|101.7|101.1|101.51|100.91|51
1711066800000|2024-03-22 00:20:00|101.66|101.06|101.68|101.08|101.75|101.15|101.58|100.98|81
1711067100000|2024-03-22 00:25:00|101.67|101.07|101.46|100.86|101.67|101.07|101.38|100.78|70
1711067400000|2024-03-22 00:30:00|101.45|100.85|100.75|100.15|101.46|100.86|100.7|100.1|115
1711067700000|2024-03-22 00:35:00|100.74|100.14|100.39|99.79|100.81|100.21|100.39|99.79|117
1711068000000|2024-03-22 00:40:00|100.4|99.8|100.98|100.38|101.04|100.44|100.4|99.8|274
1711068300000|2024-03-22 00:45:00|100.97|100.37|100.82|100.22|101.28|100.68|100.66|100.06|210
1711068600000|2024-03-22 00:50:00|100.81|100.21|100.65|100.05|100.92|100.32|100.28|99.68|230
1711068900000|2024-03-22 00:55:00|100.7|100.1|100.83|100.23|100.84|100.24|100.66|100.06|158
1711069200000|2024-03-22 01:00:00|100.82|100.22|100.51|99.91|100.84|100.24|100.44|99.84|184
1711069500000|2024-03-22 01:05:00|100.5|99.9|100.56|99.96|100.69|100.09|100.23|99.63|142
1711069800000|2024-03-22 01:10:00|100.57|99.97|101.19|100.59|101.19|100.59|100.56|99.96|142
1711070100000|2024-03-22 01:15:00|101.2|100.6|101.27|100.67|101.3|100.7|100.99|100.39|133
1711070400000|2024-03-22 01:20:00|101.25|100.65|100.92|100.32|101.27|100.67|100.65|100.05|122
1711070700000|2024-03-22 01:25:00|100.89|100.29|100.9|100.3|101.03|100.43|100.74|100.14|119
1711071000000|2024-03-22 01:30:00|100.89|100.29|100.58|99.98|100.89|100.29|100.47|99.87|147
1711071300000|2024-03-22 01:35:00|100.59|99.99|100.38|99.78|100.74|100.14|100.34|99.74|239
1711071600000|2024-03-22 01:40:00|100.37|99.77|100.42|99.82|100.64|100.04|100.29|99.69|260
1711071900000|2024-03-22 01:45:00|100.43|99.83|100.56|99.96|100.68|100.08|100.34|99.74|196
1711072200000|2024-03-22 01:50:00|100.55|99.95|100.01|99.41|100.55|99.95|99.84|99.24|222
1711072500000|2024-03-22 01:55:00|99.98|99.38|99.79|99.19|100.16|99.56|99.74|99.14|259
1711072800000|2024-03-22 02:00:00|99.81|99.21|100.1|99.5|100.17|99.57|99.81|99.21|325
1711073100000|2024-03-22 02:05:00|100.11|99.51|99.65|99.05|100.15|99.55|99.65|99.05|183
1711073400000|2024-03-22 02:10:00|99.63|99.03|99.72|99.12|99.97|99.37|99.56|98.96|212
1711073700000|2024-03-22 02:15:00|99.71|99.11|99.89|99.29|99.99|99.39|99.57|98.97|267
1711074000000|2024-03-22 02:20:00|99.91|99.31|99.85|99.25|99.94|99.34|99.59|98.99|147
1711074300000|2024-03-22 02:25:00|99.84|99.24|99.96|99.36|100.17|99.57|99.84|99.24|308
1711074600000|2024-03-22 02:30:00|99.97|99.37|99.97|99.37|100.17|99.57|99.83|99.23|410
1711074900000|2024-03-22 02:35:00|99.99|99.39|99.78|99.18|100.05|99.45|99.76|99.16|337
1711075200000|2024-03-22 02:40:00|99.79|99.19|100.04|99.44|100.06|99.46|99.77|99.17|312
1711075500000|2024-03-22 02:45:00|100.06|99.46|99.94|99.34|100.23|99.63|99.86|99.26|237
1711075800000|2024-03-22 02:50:00|99.95|99.35|99.93|99.33|99.95|99.35|99.64|99.04|200
1711076100000|2024-03-22 02:55:00|99.92|99.32|100.25|99.65|100.36|99.76|99.92|99.32|352
1711076400000|2024-03-22 03:00:00|100.26|99.66|100.47|99.87|100.48|99.88|100.26|99.66|169
1711076700000|2024-03-22 03:05:00|100.46|99.86|100.44|99.84|100.49|99.89|100.13|99.53|150
1711077000000|2024-03-22 03:10:00|100.43|99.83|100.46|99.86|100.53|99.93|100.35|99.75|64
1711077300000|2024-03-22 03:15:00|100.44|99.84|100.89|100.29|101.04|100.44|100.36|99.76|126
1711077600000|2024-03-22 03:20:00|100.9|100.3|101.05|100.45|101.1|100.5|100.83|100.23|120
1711077900000|2024-03-22 03:25:00|101.04|100.44|100.97|100.37|101.08|100.48|100.96|100.36|25
1711078200000|2024-03-22 03:30:00|101.26|100.66|101.11|100.51|101.27|100.67|101.08|100.48|18
1711078500000|2024-03-22 03:35:00|101.24|100.64|101.23|100.63|101.29|100.69|101.21|100.61|50
1711078800000|2024-03-22 03:40:00|101.24|100.64|100.93|100.33|101.26|100.66|100.74|100.14|113
1711079100000|2024-03-22 03:45:00|100.96|100.36|101.15|100.55|101.27|100.67|100.96|100.36|134
1711079400000|2024-03-22 03:50:00|101.16|100.56|101.19|100.59|101.24|100.64|100.87|100.27|115
1711079700000|2024-03-22 03:55:00|101.2|100.6|101.14|100.54|101.26|100.66|101.06|100.46|75
1711080000000|2024-03-22 04:00:00|101.13|100.53|101|100.4|101.25|100.65|100.8|100.2|118
1711080300000|2024-03-22 04:05:00|101.01|100.41|101.08|100.48|101.19|100.59|100.88|100.28|98
1711080600000|2024-03-22 04:10:00|101.09|100.49|101.15|100.55|101.27|100.67|101|100.4|82
1711080900000|2024-03-22 04:15:00|101.12|100.52|101.04|100.44|101.17|100.57|100.91|100.31|105
1711081200000|2024-03-22 04:20:00|101.05|100.45|100.85|100.25|101.13|100.53|100.84|100.24|81
1711081500000|2024-03-22 04:25:00|100.84|100.24|100.95|100.35|101.04|100.44|100.75|100.15|91
1711081800000|2024-03-22 04:30:00|100.96|100.36|100.7|100.1|101.01|100.41|100.66|100.06|84
1711082100000|2024-03-22 04:35:00|100.72|100.12|100.71|100.11|100.77|100.17|100.65|100.05|128
1711082400000|2024-03-22 04:40:00|100.73|100.13|100.7|100.1|100.78|100.18|100.58|99.98|89
1711082700000|2024-03-22 04:45:00|100.72|100.12|100.96|100.36|100.96|100.36|100.67|100.07|63
1711083000000|2024-03-22 04:50:00|100.99|100.39|101.43|100.83|101.45|100.85|100.93|100.33|92
1711083300000|2024-03-22 04:55:00|101.42|100.82|101.17|100.57|101.44|100.84|101.17|100.57|53
1711083600000|2024-03-22 05:00:00|101.16|100.56|101.34|100.74|101.4|100.8|100.96|100.36|122
1711083900000|2024-03-22 05:05:00|101.35|100.75|101.1|100.5|101.35|100.75|100.98|100.38|90
1711084200000|2024-03-22 05:10:00|101.11|100.51|101.15|100.55|101.18|100.58|100.95|100.35|260
1711084500000|2024-03-22 05:15:00|101.07|100.47|101.12|100.52|101.2|100.6|100.91|100.31|220
1711084800000|2024-03-22 05:20:00|101.14|100.54|101.22|100.62|101.29|100.69|101.08|100.48|112
1711085100000|2024-03-22 05:25:00|101.24|100.64|101.54|100.94|101.63|101.03|101.22|100.62|147
1711085400000|2024-03-22 05:30:00|101.53|100.93|101.47|100.87|101.53|100.93|101.35|100.75|38
1711086000000|2024-03-22 05:40:00|101.61|101.01|101.64|101.04|101.66|101.06|101.58|100.98|42
1711086300000|2024-03-22 05:45:00|101.63|101.03|101.48|100.88|101.64|101.04|101.48|100.88|58
1711086600000|2024-03-22 05:50:00|101.49|100.89|101.55|100.95|101.7|101.1|101.49|100.89|89
1711086900000|2024-03-22 05:55:00|101.53|100.93|101.57|100.97|101.58|100.98|101.42|100.82|51
1711087200000|2024-03-22 06:00:00|101.56|100.96|101.31|100.71|101.56|100.96|101.27|100.67|80
1711087500000|2024-03-22 06:05:00|101.32|100.72|101.7|101.1|101.7|101.1|101.32|100.72|169
1711087800000|2024-03-22 06:10:00|101.69|101.09|101.54|100.94|101.7|101.1|101.54|100.94|45
1711088100000|2024-03-22 06:15:00|101.55|100.95|101.29|100.69|101.63|101.03|101.26|100.66|117
1711088400000|2024-03-22 06:20:00|101.3|100.7|101.35|100.75|101.48|100.88|101.26|100.66|96
1711088700000|2024-03-22 06:25:00|101.34|100.74|101.29|100.69|101.43|100.83|101.29|100.69|80
1711089000000|2024-03-22 06:30:00|101.3|100.7|101.17|100.57|101.34|100.74|101.15|100.55|66
1711089300000|2024-03-22 06:35:00|101.19|100.59|101.26|100.66|101.43|100.83|101.13|100.53|99
1711089600000|2024-03-22 06:40:00|101.33|100.73|101.36|100.76|101.49|100.89|101.33|100.73|75
1711089900000|2024-03-22 06:45:00|101.35|100.75|101.31|100.71|101.4|100.8|101.12|100.52|94
1711090200000|2024-03-22 06:50:00|101.32|100.72|101.42|100.82|101.46|100.86|101.28|100.68|45
1711090500000|2024-03-22 06:55:00|101.36|100.76|101.42|100.82|101.43|100.83|101.15|100.55|65
1711090800000|2024-03-22 07:00:00|101.43|100.83|101.19|100.59|101.43|100.83|101.19|100.59|67
1711091100000|2024-03-22 07:05:00|101.18|100.58|101.35|100.75|101.38|100.78|101.11|100.51|182
1711091400000|2024-03-22 07:10:00|101.34|100.74|101.37|100.77|101.4|100.8|101.16|100.56|201
1711091700000|2024-03-22 07:15:00|101.38|100.78|101.28|100.68|101.45|100.85|101.25|100.65|36
1711092000000|2024-03-22 07:20:00|101.21|100.61|101.2|100.6|101.23|100.63|101.11|100.51|89
1711092300000|2024-03-22 07:25:00|101.21|100.61|101.4|100.8|101.49|100.89|101.19|100.59|178
1711092600000|2024-03-22 07:30:00|101.39|100.79|101.48|100.88|101.48|100.88|101.32|100.72|103
1711092900000|2024-03-22 07:35:00|101.49|100.89|101.55|100.95|101.55|100.95|101.34|100.74|69
1711093200000|2024-03-22 07:40:00|101.56|100.96|101.45|100.85|101.57|100.97|101.38|100.78|43
1711093500000|2024-03-22 07:45:00|101.44|100.84|101.45|100.85|101.48|100.88|101.33|100.73|61
1711093800000|2024-03-22 07:50:00|101.46|100.86|101.33|100.73|101.47|100.87|101.26|100.66|44
1711094100000|2024-03-22 07:55:00|101.31|100.71|101.31|100.71|101.34|100.74|101.26|100.66|22
1711094400000|2024-03-22 08:00:00|101.36|100.76|101.36|100.76|101.46|100.86|101.29|100.69|90
1711094700000|2024-03-22 08:05:00|101.37|100.77|101.37|100.77|101.44|100.84|101.28|100.68|87
1711095000000|2024-03-22 08:10:00|101.36|100.76|101.5|100.9|101.52|100.92|101.32|100.72|71
1711095300000|2024-03-22 08:15:00|101.51|100.91|101.34|100.74|101.58|100.98|101.28|100.68|207
1711095600000|2024-03-22 08:20:00|101.33|100.73|101.33|100.73|101.46|100.86|101.29|100.69|223
1711095900000|2024-03-22 08:25:00|101.31|100.71|101.31|100.71|101.32|100.72|101.22|100.62|118
1711096200000|2024-03-22 08:30:00|101.3|100.7|101.24|100.64|101.39|100.79|101.01|100.41|210
1711096500000|2024-03-22 08:35:00|101.25|100.65|100.74|100.14|101.26|100.66|100.74|100.14|280
1711096800000|2024-03-22 08:40:00|100.75|100.15|100.4|99.8|100.76|100.16|100.31|99.71|311
1711097100000|2024-03-22 08:45:00|100.41|99.81|100.74|100.14|100.79|100.19|100.41|99.81|215
1711097400000|2024-03-22 08:50:00|100.75|100.15|100.49|99.89|100.76|100.16|100.44|99.84|179
1711097700000|2024-03-22 08:55:00|100.48|99.88|100.44|99.84|100.62|100.02|100.35|99.75|221
1711098000000|2024-03-22 09:00:00|100.45|99.85|100.62|100.02|100.68|100.08|100.43|99.83|242
1711098300000|2024-03-22 09:05:00|100.61|100.01|100.51|99.91|100.72|100.12|100.49|99.89|233
1711098600000|2024-03-22 09:10:00|100.52|99.92|100.56|99.96|100.7|100.1|100.51|99.91|126
1711098900000|2024-03-22 09:15:00|100.57|99.97|100.82|100.22|100.86|100.26|100.55|99.95|121
1711099200000|2024-03-22 09:20:00|100.81|100.21|100.78|100.18|100.89|100.29|100.7|100.1|84
1711099500000|2024-03-22 09:25:00|100.79|100.19|100.84|100.24|100.88|100.28|100.71|100.11|72
1711099800000|2024-03-22 09:30:00|100.65|100.05|100.58|99.98|100.65|100.05|100.47|99.87|18
1711100100000|2024-03-22 09:35:00|100.59|99.99|100.28|99.68|100.6|100|100.24|99.64|165
1711100400000|2024-03-22 09:40:00|100.29|99.69|100.24|99.64|100.4|99.8|100.2|99.6|259
1711100700000|2024-03-22 09:45:00|100.23|99.63|100.2|99.6|100.37|99.77|100.18|99.58|236
1711101000000|2024-03-22 09:50:00|100.21|99.61|100.23|99.63|100.37|99.77|100.18|99.58|123
1711101300000|2024-03-22 09:55:00|100.22|99.62|100.32|99.72|100.41|99.81|100.22|99.62|153
1711101600000|2024-03-22 10:00:00|100.31|99.71|100.15|99.55|100.43|99.83|100.14|99.54|232
1711101900000|2024-03-22 10:05:00|100.14|99.54|99.98|99.38|100.14|99.54|99.69|99.09|159
1711102200000|2024-03-22 10:10:00|99.99|99.39|99.9|99.3|100.02|99.42|99.83|99.23|304
1711102500000|2024-03-22 10:15:00|99.89|99.29|100|99.4|100.1|99.5|99.6|99|350
1711102800000|2024-03-22 10:20:00|100.02|99.42|99.83|99.23|100.09|99.49|99.79|99.19|321
1711103100000|2024-03-22 10:25:00|99.8|99.2|99.25|98.65|99.81|99.21|98.94|98.34|258
1711103400000|2024-03-22 10:30:00|99.26|98.66|99.07|98.47|99.34|98.74|98.77|98.17|366
1711103700000|2024-03-22 10:35:00|99.08|98.48|99.23|98.63|99.44|98.84|99.01|98.41|330
1711104000000|2024-03-22 10:40:00|99.24|98.64|99.44|98.84|99.51|98.91|99.19|98.59|247
1711104300000|2024-03-22 10:45:00|99.43|98.83|99.22|98.62|99.48|98.88|99.03|98.43|86
1711104600000|2024-03-22 10:50:00|99.23|98.63|98.89|98.29|99.23|98.63|98.89|98.29|94
1711104900000|2024-03-22 10:55:00|98.9|98.3|98.74|98.14|98.93|98.33|98.66|98.06|330
1711105200000|2024-03-22 11:00:00|98.75|98.15|98.6|98|99.02|98.42|98.45|97.85|343
1711105500000|2024-03-22 11:05:00|98.61|98.01|98.98|98.38|99.01|98.41|98.61|98.01|323
1711105800000|2024-03-22 11:10:00|98.97|98.37|98.95|98.35|98.97|98.37|98.58|97.98|293
1711106100000|2024-03-22 11:15:00|98.96|98.36|98.99|98.39|99.2|98.6|98.8|98.2|343
1711106400000|2024-03-22 11:20:00|99|98.4|98.87|98.27|99.12|98.52|98.83|98.23|303
1711106700000|2024-03-22 11:25:00|98.85|98.25|99.06|98.46|99.13|98.53|98.72|98.12|316
1711107000000|2024-03-22 11:30:00|99.05|98.45|99.23|98.63|99.42|98.82|98.86|98.26|316
1711107300000|2024-03-22 11:35:00|99.22|98.62|99.03|98.43|99.35|98.75|98.91|98.31|192
1711107600000|2024-03-22 11:40:00|99.04|98.44|99.07|98.47|99.09|98.49|98.91|98.31|151
1711107900000|2024-03-22 11:45:00|99.08|98.48|98.81|98.21|99.19|98.59|98.71|98.11|120
1711108200000|2024-03-22 11:50:00|98.82|98.22|98.47|97.87|98.86|98.26|98.43|97.83|190
1711108800000|2024-03-22 12:00:00|98.34|97.74|98.25|97.65|98.34|97.74|98.19|97.59|11
1711109100000|2024-03-22 12:05:00|98.24|97.64|98.69|98.09|98.83|98.23|98.21|97.61|251
1711109400000|2024-03-22 12:10:00|98.7|98.1|98.9|98.3|98.98|98.38|98.69|98.09|341
1711109700000|2024-03-22 12:15:00|98.89|98.29|99.08|98.48|99.11|98.51|98.79|98.19|376
1711110000000|2024-03-22 12:20:00|99.07|98.47|98.8|98.2|99.18|98.58|98.77|98.17|240
1711110300000|2024-03-22 12:25:00|98.81|98.21|99.14|98.54|99.14|98.54|98.67|98.07|234
1711110600000|2024-03-22 12:30:00|99.15|98.55|98.82|98.22|99.18|98.58|98.75|98.15|289
1711110900000|2024-03-22 12:35:00|98.83|98.23|98.84|98.24|99.11|98.51|98.78|98.18|385
1711111200000|2024-03-22 12:40:00|98.85|98.25|99.16|98.56|99.25|98.65|98.68|98.08|316
1711111500000|2024-03-22 12:45:00|99.15|98.55|98.82|98.22|99.15|98.55|98.68|98.08|251
1711111800000|2024-03-22 12:50:00|98.81|98.21|98.45|97.85|98.88|98.28|98.43|97.83|272
1711112100000|2024-03-22 12:55:00|98.44|97.84|98.51|97.91|98.56|97.96|98.33|97.73|165
1711112400000|2024-03-22 13:00:00|98.59|97.99|98.41|97.81|98.84|98.24|98.34|97.74|362
1711112700000|2024-03-22 13:05:00|98.42|97.82|97.91|97.31|98.54|97.94|97.91|97.31|319
1711113000000|2024-03-22 13:10:00|97.92|97.32|97.66|97.06|98.04|97.44|97.61|97.01|350
1711113300000|2024-03-22 13:15:00|97.64|97.04|98.15|97.55|98.4|97.8|97.57|96.97|407
1711113600000|2024-03-22 13:20:00|98.16|97.56|98.26|97.66|98.33|97.73|97.46|96.86|426
1711113900000|2024-03-22 13:25:00|98.25|97.65|98.24|97.64|98.33|97.73|98.02|97.42|410
1711114200000|2024-03-22 13:30:00|98.25|97.65|97.74|97.14|98.33|97.73|97.61|97.01|536
1711114500000|2024-03-22 13:35:00|97.75|97.15|97.22|96.62|97.85|97.25|97.15|96.55|588
1711114800000|2024-03-22 13:40:00|97.23|96.63|97.31|96.71|97.71|97.11|97.06|96.46|521
1711115100000|2024-03-22 13:45:00|97.32|96.72|96.85|96.25|97.4|96.8|96.65|96.05|554
1711115400000|2024-03-22 13:50:00|96.86|96.26|96.62|96.02|96.96|96.36|96.41|95.81|457
1711115700000|2024-03-22 13:55:00|96.61|96.01|96.32|95.72|96.86|96.26|95.83|95.23|477
1711116000000|2024-03-22 14:00:00|96.33|95.73|96.75|96.15|96.8|96.2|96.2|95.6|491
1711116300000|2024-03-22 14:05:00|96.78|96.18|96.18|95.58|96.89|96.29|96.1|95.5|447
1711116600000|2024-03-22 14:10:00|96.19|95.59|95.8|95.2|96.38|95.78|95.75|95.15|413
1711116900000|2024-03-22 14:15:00|95.81|95.21|96.39|95.79|96.5|95.9|95.42|94.82|504
1711117200000|2024-03-22 14:20:00|96.38|95.78|95.71|95.11|96.39|95.79|95.37|94.77|611
1711117500000|2024-03-22 14:25:00|95.7|95.1|95.81|95.21|95.99|95.39|95.26|94.66|515
1711117800000|2024-03-22 14:30:00|95.8|95.2|96.02|95.42|96.2|95.6|95.71|95.11|264
1711118400000|2024-03-22 14:40:00|96.11|95.51|95.89|95.29|96.29|95.69|95.59|94.99|446
1711118700000|2024-03-22 14:45:00|95.88|95.28|96.25|95.65|96.37|95.77|95.8|95.2|487
1711119000000|2024-03-22 14:50:00|96.23|95.63|96.07|95.47|96.36|95.76|95.58|94.98|405
1711119300000|2024-03-22 14:55:00|96.08|95.48|96.18|95.58|96.36|95.76|96|95.4|261
1711119600000|2024-03-22 15:00:00|95.98|95.38|96.46|95.86|96.47|95.87|95.88|95.28|491
1711119900000|2024-03-22 15:05:00|96.45|95.85|97.04|96.44|97.08|96.48|96.39|95.79|420
1711120200000|2024-03-22 15:10:00|97.06|96.46|97.21|96.61|97.39|96.79|96.98|96.38|461
1711120500000|2024-03-22 15:15:00|97.2|96.6|97.52|96.92|97.57|96.97|96.72|96.12|532
1711120800000|2024-03-22 15:20:00|97.53|96.93|97.77|97.17|98|97.4|97.5|96.9|389
1711121100000|2024-03-22 15:25:00|97.76|97.16|98.16|97.56|98.16|97.56|97.69|97.09|313
1711121400000|2024-03-22 15:30:00|98.17|97.57|97.88|97.28|98.5|97.9|97.83|97.23|482
1711121700000|2024-03-22 15:35:00|97.86|97.26|97.76|97.16|98.02|97.42|97.54|96.94|534
1711122000000|2024-03-22 15:40:00|97.77|97.17|97.89|97.29|98.06|97.46|97.63|97.03|454
1711122300000|2024-03-22 15:45:00|97.88|97.28|97.99|97.39|98.24|97.64|97.73|97.13|432
1711122600000|2024-03-22 15:50:00|97.98|97.38|97.52|96.92|98.03|97.43|97.52|96.92|413
1711122900000|2024-03-22 15:55:00|97.53|96.93|97.53|96.93|97.59|96.99|97.47|96.87|139
1711123200000|2024-03-22 16:00:00|97.09|96.49|97.24|96.64|97.28|96.68|97.07|96.47|57
1711123500000|2024-03-22 16:05:00|97.23|96.63|97.11|96.51|97.23|96.63|96.75|96.15|478
1711123800000|2024-03-22 16:10:00|97.12|96.52|97.38|96.78|97.51|96.91|97.12|96.52|383
1711124100000|2024-03-22 16:15:00|97.36|96.76|96.98|96.38|97.61|97.01|96.98|96.38|374
1711124400000|2024-03-22 16:20:00|96.97|96.37|97|96.4|97.2|96.6|96.63|96.03|487
1711124700000|2024-03-22 16:25:00|97.01|96.41|97.04|96.44|97.09|96.49|96.63|96.03|416
1711125000000|2024-03-22 16:30:00|97.05|96.45|96.32|95.72|97.16|96.56|96.31|95.71|452
1711125300000|2024-03-22 16:35:00|96.31|95.71|96.58|95.98|96.59|95.99|96.15|95.55|455
1711125600000|2024-03-22 16:40:00|96.57|95.97|96.5|95.9|96.69|96.09|96.35|95.75|347
1711125900000|2024-03-22 16:45:00|96.51|95.91|96.28|95.68|96.82|96.22|96.24|95.64|352
1711126200000|2024-03-22 16:50:00|96.27|95.67|96.86|96.26|96.95|96.35|96.19|95.59|369
1711126500000|2024-03-22 16:55:00|96.87|96.27|96.9|96.3|97.15|96.55|96.86|96.26|255
1711126800000|2024-03-22 17:00:00|96.89|96.29|97.07|96.47|97.25|96.65|96.88|96.28|387
1711127100000|2024-03-22 17:05:00|97.06|96.46|97.04|96.44|97.4|96.8|96.88|96.28|394
1711127400000|2024-03-22 17:10:00|97.05|96.45|97.17|96.57|97.38|96.78|96.77|96.17|463
1711127700000|2024-03-22 17:15:00|97.18|96.58|97.26|96.66|97.43|96.83|97.07|96.47|375
1711128000000|2024-03-22 17:20:00|97.27|96.67|97.23|96.63|97.47|96.87|96.99|96.39|362
1711128300000|2024-03-22 17:25:00|97.21|96.61|97.26|96.66|97.28|96.68|97.17|96.57|59
1711128600000|2024-03-22 17:30:00|97.2|96.6|97.51|96.91|97.52|96.92|97.17|96.57|113
1711128900000|2024-03-22 17:35:00|97.53|96.93|97.48|96.88|97.63|97.03|97.4|96.8|227
1711129200000|2024-03-22 17:40:00|97.47|96.87|97.62|97.02|97.69|97.09|97.38|96.78|252
1711129500000|2024-03-22 17:45:00|97.61|97.01|97.63|97.03|97.77|97.17|97.49|96.89|210
1711129800000|2024-03-22 17:50:00|97.64|97.04|97.74|97.14|97.78|97.18|97.58|96.98|217
1711130100000|2024-03-22 17:55:00|97.76|97.16|97.68|97.08|97.77|97.17|97.62|97.02|208
1711130400000|2024-03-22 18:00:00|97.64|97.04|97.84|97.24|97.86|97.26|97.54|96.94|224
1711130700000|2024-03-22 18:05:00|97.83|97.23|97.65|97.05|97.98|97.38|97.55|96.95|251
1711131000000|2024-03-22 18:10:00|97.64|97.04|97.46|96.86|97.64|97.04|97.46|96.86|173
1711131300000|2024-03-22 18:15:00|97.47|96.87|97.24|96.64|97.47|96.87|97.13|96.53|273
1711131600000|2024-03-22 18:20:00|97.25|96.65|97.2|96.6|97.25|96.65|97.07|96.47|293
1711131900000|2024-03-22 18:25:00|97.18|96.58|97.34|96.74|97.41|96.81|97.18|96.58|198
1711132200000|2024-03-22 18:30:00|97.32|96.72|97.5|96.9|97.51|96.91|97.17|96.57|193
1711132500000|2024-03-22 18:35:00|97.51|96.91|97.84|97.24|97.96|97.36|97.5|96.9|171
1711132800000|2024-03-22 18:40:00|97.83|97.23|97.51|96.91|97.94|97.34|97.51|96.91|250
1711133100000|2024-03-22 18:45:00|97.52|96.92|97.49|96.89|97.64|97.04|97.43|96.83|242
1711133400000|2024-03-22 18:50:00|97.48|96.88|97.51|96.91|97.74|97.14|97.44|96.84|242
1711133700000|2024-03-22 18:55:00|97.52|96.92|97.47|96.87|97.63|97.03|97.42|96.82|196
1711134000000|2024-03-22 19:00:00|97.46|96.86|97.45|96.85|97.59|96.99|97.33|96.73|261
1711134300000|2024-03-22 19:05:00|97.44|96.84|97.5|96.9|97.64|97.04|97.31|96.71|371
1711134600000|2024-03-22 19:10:00|97.49|96.89|96.99|96.39|97.5|96.9|96.92|96.32|425
1711134900000|2024-03-22 19:15:00|96.98|96.38|97.15|96.55|97.16|96.56|96.89|96.29|335
1711135200000|2024-03-22 19:20:00|97.14|96.54|97.28|96.68|97.35|96.75|97.11|96.51|249
1711135500000|2024-03-22 19:25:00|97.27|96.67|97.15|96.55|97.41|96.81|97.13|96.53|194
1711135800000|2024-03-22 19:30:00|97.14|96.54|97.34|96.74|97.36|96.76|97.02|96.42|205
1711136100000|2024-03-22 19:35:00|97.35|96.75|97.45|96.85|97.45|96.85|97.34|96.74|23
1711136400000|2024-03-22 19:40:00|97.5|96.9|97.61|97.01|97.62|97.02|97.5|96.9|17
1711136700000|2024-03-22 19:45:00|97.6|97|97.9|97.3|97.92|97.32|97.39|96.79|288
1711137000000|2024-03-22 19:50:00|97.89|97.29|97.88|97.28|98.05|97.45|97.71|97.11|208
1711137300000|2024-03-22 19:55:00|97.94|97.34|98.02|97.42|98.04|97.44|97.94|97.34|33
1711137600000|2024-03-22 20:00:00|97.8|97.2|97.47|96.87|97.8|97.2|97.47|96.87|352
1711137900000|2024-03-22 20:05:00|97.44|96.84|97.29|96.69|97.46|96.86|97.07|96.47|364
1711138200000|2024-03-22 20:10:00|97.28|96.68|97.09|96.49|97.43|96.83|97.07|96.47|319
1711138500000|2024-03-22 20:15:00|97.1|96.5|97.12|96.52|97.31|96.71|97.07|96.47|341
1711138800000|2024-03-22 20:20:00|97.13|96.53|97.18|96.58|97.42|96.82|97.08|96.48|324
1711139100000|2024-03-22 20:25:00|97.17|96.57|97.2|96.6|97.29|96.69|97.07|96.47|336
1711139400000|2024-03-22 20:30:00|97.19|96.59|97.22|96.62|97.49|96.89|97.18|96.58|392
1711139700000|2024-03-22 20:35:00|97.23|96.63|97.38|96.78|97.49|96.89|97.19|96.59|360
1711140000000|2024-03-22 20:40:00|97.37|96.77|97.26|96.66|97.38|96.78|97.15|96.55|363
1711140300000|2024-03-22 20:45:00|97.25|96.65|97.17|96.57|97.37|96.77|97.11|96.51|407
1711140600000|2024-03-22 20:50:00|97.16|96.56|97.3|96.7|97.52|96.92|97.13|96.53|432
1711140900000|2024-03-22 20:55:00|97.31|96.71|97.2|96.6|97.32|96.72|97.04|96.44|287
1711180800000|2024-03-23 08:00:00|99.53|98.93|100.28|99.68|100.29|99.69|99.51|98.91|330
1711181100000|2024-03-23 08:05:00|100.29|99.69|100.16|99.56|100.32|99.72|100.03|99.43|279
1711181400000|2024-03-23 08:10:00|100.18|99.58|99.99|99.39|100.21|99.61|99.86|99.26|320
1711181700000|2024-03-23 08:15:00|99.98|99.38|99.87|99.27|100.19|99.59|99.75|99.15|270
1711182000000|2024-03-23 08:20:00|99.86|99.26|99.81|99.21|100|99.4|99.75|99.15|240
1711182300000|2024-03-23 08:25:00|99.8|99.2|99.64|99.04|99.86|99.26|99.63|99.03|218
1711182600000|2024-03-23 08:30:00|99.65|99.05|99.38|98.78|99.72|99.12|99.36|98.76|228
1711182900000|2024-03-23 08:35:00|99.39|98.79|99.7|99.1|99.84|99.24|99.39|98.79|302
1711183200000|2024-03-23 08:40:00|99.71|99.11|99.8|99.2|99.9|99.3|99.71|99.11|180
1711183500000|2024-03-23 08:45:00|99.79|99.19|99.85|99.25|99.88|99.28|99.65|99.05|223
1711183800000|2024-03-23 08:50:00|99.86|99.26|99.66|99.06|99.86|99.26|99.62|99.02|265
1711184100000|2024-03-23 08:55:00|99.67|99.07|99.85|99.25|99.92|99.32|99.67|99.07|173
1711184400000|2024-03-23 09:00:00|99.86|99.26|99.63|99.03|99.92|99.32|99.53|98.93|259
1711184700000|2024-03-23 09:05:00|99.62|99.02|99.59|98.99|99.68|99.08|99.55|98.95|183
1711185000000|2024-03-23 09:10:00|99.6|99|99.23|98.63|99.61|99.01|99.23|98.63|291
1711185300000|2024-03-23 09:15:00|99.24|98.64|99.49|98.89|99.54|98.94|99.24|98.64|250
1711185600000|2024-03-23 09:20:00|99.48|98.88|99.7|99.1|99.74|99.14|99.45|98.85|256
1711185900000|2024-03-23 09:25:00|99.71|99.11|99.73|99.13|99.75|99.15|99.53|98.93|187
1711186200000|2024-03-23 09:30:00|99.74|99.14|99.56|98.96|99.78|99.18|99.43|98.83|325
1711186500000|2024-03-23 09:35:00|99.54|98.94|99.67|99.07|99.76|99.16|99.48|98.88|324
1711186800000|2024-03-23 09:40:00|99.66|99.06|99.85|99.25|99.85|99.25|99.55|98.95|254
1711187100000|2024-03-23 09:45:00|99.87|99.27|99.55|98.95|99.89|99.29|99.53|98.93|296
1711187400000|2024-03-23 09:50:00|99.56|98.96|100.09|99.49|100.17|99.57|99.51|98.91|313
1711187700000|2024-03-23 09:55:00|100.1|99.5|100.37|99.77|100.48|99.88|100.07|99.47|254
1711188000000|2024-03-23 10:00:00|100.38|99.78|100.45|99.85|100.58|99.98|100.36|99.76|276
1711188300000|2024-03-23 10:05:00|100.44|99.84|100.47|99.87|100.59|99.99|100.36|99.76|278
1711188600000|2024-03-23 10:10:00|100.48|99.88|100.33|99.73|100.48|99.88|100.27|99.67|218
1711188900000|2024-03-23 10:15:00|100.31|99.71|100.56|99.96|100.57|99.97|100.16|99.56|302
1711189200000|2024-03-23 10:20:00|100.55|99.95|100.89|100.29|100.92|100.32|100.49|99.89|234
1711189500000|2024-03-23 10:25:00|100.88|100.28|101.21|100.61|101.68|101.08|100.86|100.26|458
1711189800000|2024-03-23 10:30:00|101.19|100.59|101.4|100.8|101.86|101.26|101.19|100.59|365
1711190100000|2024-03-23 10:35:00|101.39|100.79|101.07|100.47|101.39|100.79|100.88|100.28|377
1711190400000|2024-03-23 10:40:00|101.06|100.46|101.15|100.55|101.25|100.65|100.92|100.32|274
1711190700000|2024-03-23 10:45:00|101.16|100.56|101.05|100.45|101.28|100.68|101.03|100.43|397
1711191000000|2024-03-23 10:50:00|101.04|100.44|100.8|100.2|101.08|100.48|100.75|100.15|351
1711191300000|2024-03-23 10:55:00|100.81|100.21|100.9|100.3|101|100.4|100.79|100.19|275
1711191600000|2024-03-23 11:00:00|100.91|100.31|101.02|100.42|101.22|100.62|100.89|100.29|195
1711191900000|2024-03-23 11:05:00|101.04|100.44|101.3|100.7|101.32|100.72|100.88|100.28|254
1711192200000|2024-03-23 11:10:00|101.31|100.71|101.32|100.72|101.49|100.89|101.27|100.67|241
1711192500000|2024-03-23 11:15:00|101.33|100.73|101.25|100.65|101.41|100.81|101.18|100.58|256
1711192800000|2024-03-23 11:20:00|101.26|100.66|101.54|100.94|101.58|100.98|101.25|100.65|200
1711193100000|2024-03-23 11:25:00|101.53|100.93|101.75|101.15|101.78|101.18|101.33|100.73|200
1711193400000|2024-03-23 11:30:00|101.76|101.16|101.76|101.16|101.77|101.17|101.46|100.86|303
1711193700000|2024-03-23 11:35:00|101.77|101.17|101.73|101.13|101.85|101.25|101.64|101.04|188
1711194000000|2024-03-23 11:40:00|101.74|101.14|101.69|101.09|101.88|101.28|101.63|101.03|174
1711194300000|2024-03-23 11:45:00|101.7|101.1|101.66|101.06|101.85|101.25|101.5|100.9|226
1711194600000|2024-03-23 11:50:00|101.67|101.07|101.61|101.01|101.76|101.16|101.55|100.95|194
1711194900000|2024-03-23 11:55:00|101.62|101.02|101.74|101.14|101.75|101.15|101.61|101.01|208
1711195200000|2024-03-23 12:00:00|101.73|101.13|102.04|101.44|102.05|101.45|101.57|100.97|227
1711195500000|2024-03-23 12:05:00|102.03|101.43|102.11|101.51|102.11|101.51|102.03|101.43|225
1711195800000|2024-03-23 12:10:00|102.1|101.5|101.9|101.3|102.1|101.5|101.89|101.29|175
1711196100000|2024-03-23 12:15:00|101.89|101.29|101.88|101.28|101.91|101.31|101.67|101.07|310
1711196400000|2024-03-23 12:20:00|101.87|101.27|102.41|101.81|102.46|101.86|101.78|101.18|257
1711196700000|2024-03-23 12:25:00|102.4|101.8|102.35|101.75|102.42|101.82|102.03|101.43|220
1711197000000|2024-03-23 12:30:00|102.36|101.76|102.42|101.82|102.56|101.96|102.29|101.69|145
1711197300000|2024-03-23 12:35:00|102.43|101.83|102.77|102.17|102.78|102.18|102.34|101.74|198
1711197600000|2024-03-23 12:40:00|102.76|102.16|102.84|102.24|102.89|102.29|102.63|102.03|275
1711197900000|2024-03-23 12:45:00|102.83|102.23|102.84|102.24|103.14|102.54|102.79|102.19|291
1711198200000|2024-03-23 12:50:00|102.85|102.25|103.05|102.45|103.07|102.47|102.85|102.25|276
1711198500000|2024-03-23 12:55:00|103.04|102.44|102.71|102.11|103.06|102.46|102.69|102.09|289
1711198800000|2024-03-23 13:00:00|102.72|102.12|102.52|101.92|102.72|102.12|102.27|101.67|407
1711199100000|2024-03-23 13:05:00|102.51|101.91|102.94|102.34|102.99|102.39|102.48|101.88|374
1711199400000|2024-03-23 13:10:00|102.96|102.36|102.96|102.36|103.28|102.68|102.95|102.35|265
1711199700000|2024-03-23 13:15:00|102.95|102.35|103.31|102.71|103.32|102.72|102.85|102.25|314
1711200000000|2024-03-23 13:20:00|103.32|102.72|103.4|102.8|103.5|102.9|103.25|102.65|323
1711200300000|2024-03-23 13:25:00|103.41|102.81|103.26|102.66|103.43|102.83|102.95|102.35|351
1711200600000|2024-03-23 13:30:00|103.27|102.67|103.38|102.78|103.56|102.96|103.25|102.65|309
1711200900000|2024-03-23 13:35:00|103.37|102.77|103.45|102.85|103.53|102.93|103.22|102.62|300
1711201200000|2024-03-23 13:40:00|103.46|102.86|102.94|102.34|103.46|102.86|102.94|102.34|249
1711201500000|2024-03-23 13:45:00|102.92|102.32|103.44|102.84|103.53|102.93|102.92|102.32|299
1711201800000|2024-03-23 13:50:00|103.43|102.83|103.25|102.65|103.55|102.95|103.21|102.61|260
1711202100000|2024-03-23 13:55:00|103.26|102.66|103.22|102.62|103.34|102.74|103.08|102.48|187
1711202400000|2024-03-23 14:00:00|103.23|102.63|102.99|102.39|103.26|102.66|102.96|102.36|253
1711202700000|2024-03-23 14:05:00|103|102.4|103.47|102.87|103.49|102.89|103|102.4|270
1711203000000|2024-03-23 14:10:00|103.48|102.88|103.8|103.2|103.8|103.2|103.43|102.83|205
1711203300000|2024-03-23 14:15:00|103.79|103.19|103.74|103.14|103.81|103.21|103.3|102.7|313
1711203600000|2024-03-23 14:20:00|103.75|103.15|103.65|103.05|104.35|103.75|103.63|103.03|391
1711203900000|2024-03-23 14:25:00|103.64|103.04|103.79|103.19|103.86|103.26|103.56|102.96|243
1711204200000|2024-03-23 14:30:00|103.78|103.18|104.08|103.48|104.19|103.59|103.63|103.03|481
1711204500000|2024-03-23 14:35:00|104.07|103.47|104.02|103.42|104.15|103.55|103.93|103.33|364
1711204800000|2024-03-23 14:40:00|104.01|103.41|103.93|103.33|104.25|103.65|103.89|103.29|342
1711205100000|2024-03-23 14:45:00|103.92|103.32|104.39|103.79|104.41|103.81|103.91|103.31|365
1711205400000|2024-03-23 14:50:00|104.38|103.78|104.15|103.55|104.49|103.89|104.08|103.48|277
1711205700000|2024-03-23 14:55:00|104.17|103.57|104.12|103.52|104.37|103.77|104.12|103.52|228
1711206000000|2024-03-23 15:00:00|104.13|103.53|104.25|103.65|104.27|103.67|103.83|103.23|280
1711206300000|2024-03-23 15:05:00|104.26|103.66|104.58|103.98|104.77|104.17|104.26|103.66|299
1711206600000|2024-03-23 15:10:00|104.57|103.97|105.17|104.57|105.34|104.74|104.46|103.86|410
1711206900000|2024-03-23 15:15:00|105.18|104.58|105.18|104.58|105.44|104.84|104.73|104.13|545
1711207200000|2024-03-23 15:20:00|105.2|104.6|105.32|104.72|105.36|104.76|104.76|104.16|467
1711207500000|2024-03-23 15:25:00|105.31|104.71|105.44|104.84|105.96|105.36|105.08|104.48|475
1711207800000|2024-03-23 15:30:00|105.45|104.85|105.4|104.8|105.96|105.36|105.19|104.59|465
1711208100000|2024-03-23 15:35:00|105.39|104.79|104.94|104.34|105.72|105.12|104.92|104.32|471
1711208400000|2024-03-23 15:40:00|104.93|104.33|104.94|104.34|105.13|104.53|104.62|104.02|291
1711208700000|2024-03-23 15:45:00|104.93|104.33|104.86|104.26|105.13|104.53|104.69|104.09|350
1711209000000|2024-03-23 15:50:00|104.87|104.27|104.76|104.16|105.07|104.47|104.68|104.08|433
1711209300000|2024-03-23 15:55:00|104.75|104.15|105.55|104.95|105.63|105.03|104.67|104.07|294
1711209600000|2024-03-23 16:00:00|105.56|104.96|105.25|104.65|105.77|105.17|105.25|104.65|375
1711209900000|2024-03-23 16:05:00|105.23|104.63|105.35|104.75|105.48|104.88|104.85|104.25|397
1711210200000|2024-03-23 16:10:00|105.34|104.74|105.85|105.25|105.85|105.25|105.34|104.74|314
1711210500000|2024-03-23 16:15:00|105.86|105.26|106|105.4|106.23|105.63|105.69|105.09|415
1711210800000|2024-03-23 16:20:00|106.01|105.41|105.16|104.56|106.1|105.5|105.04|104.44|370
1711211100000|2024-03-23 16:25:00|105.17|104.57|104.83|104.23|105.36|104.76|104.78|104.18|311
1711211400000|2024-03-23 16:30:00|104.82|104.22|105.25|104.65|105.28|104.68|104.69|104.09|361
1711211700000|2024-03-23 16:35:00|105.26|104.66|104.93|104.33|105.29|104.69|104.81|104.21|253
1711212000000|2024-03-23 16:40:00|104.92|104.32|104.51|103.91|104.93|104.33|104.41|103.81|396
1711212300000|2024-03-23 16:45:00|104.52|103.92|104.71|104.11|104.84|104.24|104.43|103.83|363
1711212600000|2024-03-23 16:50:00|104.72|104.12|104.51|103.91|104.78|104.18|104.5|103.9|240
1711212900000|2024-03-23 16:55:00|104.5|103.9|104.41|103.81|104.61|104.01|104.22|103.62|289
1711213200000|2024-03-23 17:00:00|104.4|103.8|104.2|103.6|104.64|104.04|104.14|103.54|337
1711213500000|2024-03-23 17:05:00|104.21|103.61|104.3|103.7|104.32|103.72|104.14|103.54|190
1711213800000|2024-03-23 17:10:00|104.31|103.71|104.65|104.05|104.84|104.24|104.27|103.67|297
1711214100000|2024-03-23 17:15:00|104.66|104.06|104.33|103.73|104.67|104.07|104.02|103.42|394
1711214400000|2024-03-23 17:20:00|104.32|103.72|104.08|103.48|104.37|103.77|104.06|103.46|323
1711214700000|2024-03-23 17:25:00|104.07|103.47|104.35|103.75|104.45|103.85|104.05|103.45|231
1711215000000|2024-03-23 17:30:00|104.36|103.76|104.24|103.64|104.56|103.96|104.13|103.53|305
1711215300000|2024-03-23 17:35:00|104.23|103.63|104.05|103.45|104.27|103.67|103.97|103.37|234
1711215600000|2024-03-23 17:40:00|104.06|103.46|104.37|103.77|104.43|103.83|103.93|103.33|232
1711215900000|2024-03-23 17:45:00|104.36|103.76|104.37|103.77|104.52|103.92|104.16|103.56|294
1711216200000|2024-03-23 17:50:00|104.35|103.75|104.29|103.69|104.36|103.76|104.18|103.58|183
1711216500000|2024-03-23 17:55:00|104.3|103.7|104.45|103.85|104.54|103.94|104.24|103.64|160
1711216800000|2024-03-23 18:00:00|104.44|103.84|104.63|104.03|104.68|104.08|104.32|103.72|256
1711217100000|2024-03-23 18:05:00|104.64|104.04|104.44|103.84|104.64|104.04|104.26|103.66|213
1711217400000|2024-03-23 18:10:00|104.43|103.83|104.61|104.01|104.73|104.13|104.41|103.81|206
1711217700000|2024-03-23 18:15:00|104.6|104|105.07|104.47|105.18|104.58|104.56|103.96|265
1711218000000|2024-03-23 18:20:00|105.08|104.48|104.93|104.33|105.11|104.51|104.81|104.21|239
1711218300000|2024-03-23 18:25:00|104.92|104.32|104.86|104.26|105|104.4|104.85|104.25|117
1711218600000|2024-03-23 18:30:00|104.87|104.27|104.92|104.32|105.17|104.57|104.86|104.26|174
1711218900000|2024-03-23 18:35:00|104.9|104.3|104.63|104.03|104.9|104.3|104.52|103.92|198
1711219200000|2024-03-23 18:40:00|104.64|104.04|104.74|104.14|104.74|104.14|104.48|103.88|201
1711219500000|2024-03-23 18:45:00|104.75|104.15|105.06|104.46|105.06|104.46|104.72|104.12|194
1711219800000|2024-03-23 18:50:00|105.05|104.45|104.78|104.18|105.06|104.46|104.73|104.13|186
1711220100000|2024-03-23 18:55:00|104.79|104.19|104.87|104.27|104.99|104.39|104.78|104.18|139
1711220400000|2024-03-23 19:00:00|104.88|104.28|105.14|104.54|105.15|104.55|104.79|104.19|214
1711220700000|2024-03-23 19:05:00|105.15|104.55|105.27|104.67|105.27|104.67|105.04|104.44|176
1711221000000|2024-03-23 19:10:00|105.26|104.66|105.29|104.69|105.34|104.74|105.26|104.66|124
1711221300000|2024-03-23 19:15:00|105.3|104.7|105.18|104.58|105.3|104.7|104.9|104.3|262
1711221600000|2024-03-23 19:20:00|105.17|104.57|105.19|104.59|105.4|104.8|105.06|104.46|190
1711221900000|2024-03-23 19:25:00|105.2|104.6|105.05|104.45|105.3|104.7|104.99|104.39|308
1711222200000|2024-03-23 19:30:00|105.04|104.44|105.06|104.46|105.14|104.54|104.92|104.32|267
1711222500000|2024-03-23 19:35:00|105.07|104.47|105.03|104.43|105.11|104.51|104.88|104.28|227
1711222800000|2024-03-23 19:40:00|105.04|104.44|105.08|104.48|105.39|104.79|105.02|104.42|264
1711223100000|2024-03-23 19:45:00|105.09|104.49|105.07|104.47|105.23|104.63|104.97|104.37|217
1711223400000|2024-03-23 19:50:00|105.06|104.46|105.05|104.45|105.08|104.48|104.96|104.36|189
1711223700000|2024-03-23 19:55:00|105.06|104.46|105.12|104.52|105.15|104.55|104.85|104.25|176
1711224000000|2024-03-23 20:00:00|105.1|104.5|105.25|104.65|105.37|104.77|105.07|104.47|179
1711224300000|2024-03-23 20:05:00|105.26|104.66|105.2|104.6|105.33|104.73|105.07|104.47|304
1711224600000|2024-03-23 20:10:00|105.18|104.58|105.48|104.88|105.52|104.92|105.13|104.53|225
1711224900000|2024-03-23 20:15:00|105.47|104.87|105.35|104.75|105.6|105|105.26|104.66|300
1711225200000|2024-03-23 20:20:00|105.34|104.74|105.05|104.45|105.34|104.74|105.04|104.44|194
1711225500000|2024-03-23 20:25:00|105.06|104.46|105.23|104.63|105.29|104.69|105.01|104.41|198
1711225800000|2024-03-23 20:30:00|105.24|104.64|105.33|104.73|105.45|104.85|105.21|104.61|232
1711226100000|2024-03-23 20:35:00|105.32|104.72|105.22|104.62|105.45|104.85|105.13|104.53|265
1711226400000|2024-03-23 20:40:00|105.19|104.59|105.23|104.63|105.3|104.7|104.88|104.28|276
1711226700000|2024-03-23 20:45:00|105.22|104.62|105.33|104.73|105.33|104.73|105.09|104.49|246
1711227000000|2024-03-23 20:50:00|105.32|104.72|105.31|104.71|105.45|104.85|105.21|104.61|251
1711227300000|2024-03-23 20:55:00|105.3|104.7|105.31|104.71|105.34|104.74|105.19|104.59|197
1711227600000|2024-03-23 21:00:00|105.3|104.7|105.28|104.68|105.39|104.79|105.2|104.6|239
1711227900000|2024-03-23 21:05:00|105.27|104.67|105.21|104.61|105.45|104.85|105.19|104.59|178
1711228200000|2024-03-23 21:10:00|105.2|104.6|105.32|104.72|105.32|104.72|105.18|104.58|157
1711228500000|2024-03-23 21:15:00|105.31|104.71|105.59|104.99|105.61|105.01|105.31|104.71|106
1711228800000|2024-03-23 21:20:00|105.6|105|105.62|105.02|105.68|105.08|105.47|104.87|71
1711229100000|2024-03-23 21:25:00|105.63|105.03|105.38|104.78|105.63|105.03|105.23|104.63|139
1711229400000|2024-03-23 21:30:00|105.39|104.79|105.66|105.06|105.67|105.07|105.38|104.78|204
1711229700000|2024-03-23 21:35:00|105.69|105.09|105.61|105.01|105.7|105.1|105.53|104.93|141
1711230000000|2024-03-23 21:40:00|105.6|105|106.29|105.69|106.51|105.91|105.5|104.9|258
1711230300000|2024-03-23 21:45:00|106.3|105.7|105.97|105.37|106.31|105.71|105.97|105.37|164
1711230600000|2024-03-23 21:50:00|105.98|105.38|105.67|105.07|105.99|105.39|105.66|105.06|108
1711230900000|2024-03-23 21:55:00|105.66|105.06|105.61|105.01|105.94|105.34|105.61|105.01|110
1711231200000|2024-03-23 22:00:00|105.6|105|105.82|105.22|105.83|105.23|105.58|104.98|182
1711231500000|2024-03-23 22:05:00|105.83|105.23|105.79|105.19|105.93|105.33|105.71|105.11|228
1711231800000|2024-03-23 22:10:00|105.8|105.2|105.6|105|105.8|105.2|105.51|104.91|142
1711232100000|2024-03-23 22:15:00|105.61|105.01|105.36|104.76|105.61|105.01|105.35|104.75|254
1711232400000|2024-03-23 22:20:00|105.35|104.75|105.29|104.69|105.4|104.8|105.26|104.66|174
1711232700000|2024-03-23 22:25:00|105.3|104.7|105.49|104.89|105.59|104.99|105.28|104.68|185
1711233000000|2024-03-23 22:30:00|105.5|104.9|105.72|105.12|105.79|105.19|105.42|104.82|212
1711233300000|2024-03-23 22:35:00|105.73|105.13|105.8|105.2|106|105.4|105.71|105.11|208
1711233600000|2024-03-23 22:40:00|105.78|105.18|105.41|104.81|105.78|105.18|105.4|104.8|203
1711233900000|2024-03-23 22:45:00|105.4|104.8|105.55|104.95|105.7|105.1|105.37|104.77|234
1711234200000|2024-03-23 22:50:00|105.56|104.96|105.55|104.95|105.76|105.16|105.54|104.94|207
1711234500000|2024-03-23 22:55:00|105.54|104.94|105.34|104.74|105.64|105.04|105.34|104.74|261
1711234800000|2024-03-23 23:00:00|105.33|104.73|105.36|104.76|105.43|104.83|105.21|104.61|336
1711235100000|2024-03-23 23:05:00|105.35|104.75|105.13|104.53|105.47|104.87|105.12|104.52|265
1711235400000|2024-03-23 23:10:00|105.12|104.52|105.03|104.43|105.16|104.56|104.86|104.26|365
1711235700000|2024-03-23 23:15:00|105.04|104.44|105.06|104.46|105.18|104.58|104.89|104.29|343
1711236000000|2024-03-23 23:20:00|105.05|104.45|105.01|104.41|105.13|104.53|104.87|104.27|292
1711236300000|2024-03-23 23:25:00|105.02|104.42|104.64|104.04|105.02|104.42|104.61|104.01|309
1711236600000|2024-03-23 23:30:00|104.61|104.01|104.45|103.85|104.74|104.14|104.43|103.83|250
1711236900000|2024-03-23 23:35:00|104.44|103.84|104.48|103.88|104.51|103.91|104.34|103.74|169
1711237200000|2024-03-23 23:40:00|104.47|103.87|104.23|103.63|104.47|103.87|104.19|103.59|203
1711237500000|2024-03-23 23:45:00|104.22|103.62|104.25|103.65|104.51|103.91|104.1|103.5|282
1711237800000|2024-03-23 23:50:00|104.26|103.66|104.26|103.66|104.54|103.94|104.05|103.45|336
1711238100000|2024-03-23 23:55:00|104.27|103.67|104.06|103.46|104.37|103.77|103.83|103.23|477
1711238400000|2024-03-24 00:00:00|104.07|103.47|104.31|103.71|104.4|103.8|103.93|103.33|416
1711238700000|2024-03-24 00:05:00|104.3|103.7|104.3|103.7|104.51|103.91|104.17|103.57|387
1711239000000|2024-03-24 00:10:00|104.32|103.72|104.06|103.46|104.43|103.83|103.92|103.32|309
1711239300000|2024-03-24 00:15:00|104.05|103.45|103.21|102.61|104.35|103.75|103.17|102.57|453
1711239600000|2024-03-24 00:20:00|103.2|102.6|103.51|102.91|103.62|103.02|103.13|102.53|407
1711239900000|2024-03-24 00:25:00|103.5|102.9|103.44|102.84|103.52|102.92|103.3|102.7|334
1711240200000|2024-03-24 00:30:00|103.42|102.82|103.72|103.12|103.77|103.17|103.37|102.77|398
1711240500000|2024-03-24 00:35:00|103.73|103.13|103.72|103.12|103.74|103.14|103.52|102.92|352
1711240800000|2024-03-24 00:40:00|103.71|103.11|103.51|102.91|103.77|103.17|103.49|102.89|222
1711241100000|2024-03-24 00:45:00|103.5|102.9|103.42|102.82|103.54|102.94|103.4|102.8|250
1711241400000|2024-03-24 00:50:00|103.41|102.81|103.51|102.91|103.76|103.16|103.39|102.79|287
1711241700000|2024-03-24 00:55:00|103.5|102.9|103.51|102.91|103.59|102.99|103.42|102.82|181
1711242000000|2024-03-24 01:00:00|103.49|102.89|103.37|102.77|103.51|102.91|103.32|102.72|230
1711242300000|2024-03-24 01:05:00|103.38|102.78|103.44|102.84|103.55|102.95|103.22|102.62|245
1711242600000|2024-03-24 01:10:00|103.43|102.83|103.41|102.81|103.45|102.85|103.13|102.53|275
1711242900000|2024-03-24 01:15:00|103.42|102.82|103.12|102.52|103.42|102.82|103.11|102.51|318
1711243200000|2024-03-24 01:20:00|103.13|102.53|103.21|102.61|103.25|102.65|102.91|102.31|358
1711243500000|2024-03-24 01:25:00|103.22|102.62|103.21|102.61|103.44|102.84|103.11|102.51|260
1711243800000|2024-03-24 01:30:00|103.22|102.62|103.26|102.66|103.28|102.68|102.98|102.38|262
1711244100000|2024-03-24 01:35:00|103.25|102.65|103.03|102.43|103.27|102.67|102.94|102.34|200
1711244400000|2024-03-24 01:40:00|103.02|102.42|103.14|102.54|103.19|102.59|102.96|102.36|242
1711244700000|2024-03-24 01:45:00|103.13|102.53|103.16|102.56|103.38|102.78|103.11|102.51|263
1711245000000|2024-03-24 01:50:00|103.15|102.55|103.16|102.56|103.42|102.82|103.14|102.54|227
1711245300000|2024-03-24 01:55:00|103.17|102.57|103.07|102.47|103.23|102.63|103.05|102.45|178
1711245600000|2024-03-24 02:00:00|103.06|102.46|102.92|102.32|103.07|102.47|102.81|102.21|288
1711245900000|2024-03-24 02:05:00|102.91|102.31|102.96|102.36|103.05|102.45|102.86|102.26|271
1711246200000|2024-03-24 02:10:00|102.97|102.37|102.89|102.29|103.01|102.41|102.76|102.16|220
1711246500000|2024-03-24 02:15:00|102.85|102.25|102.89|102.29|102.89|102.29|102.7|102.1|257
1711246800000|2024-03-24 02:20:00|102.88|102.28|102.76|102.16|102.88|102.28|102.63|102.03|209
1711247100000|2024-03-24 02:25:00|102.77|102.17|102.83|102.23|102.85|102.25|102.64|102.04|241
1711247400000|2024-03-24 02:30:00|102.82|102.22|102.75|102.15|102.9|102.3|102.59|101.99|230
1711247700000|2024-03-24 02:35:00|102.76|102.16|102.86|102.26|102.96|102.36|102.75|102.15|185
1711248000000|2024-03-24 02:40:00|102.85|102.25|103.34|102.74|103.34|102.74|102.74|102.14|263
1711248300000|2024-03-24 02:45:00|103.35|102.75|103.78|103.18|103.78|103.18|103.24|102.64|279
1711248600000|2024-03-24 02:50:00|103.79|103.19|103.55|102.95|103.83|103.23|103.33|102.73|352
1711248900000|2024-03-24 02:55:00|103.56|102.96|103.57|102.97|103.65|103.05|103.36|102.76|297
1711249200000|2024-03-24 03:00:00|103.58|102.98|103.52|102.92|103.78|103.18|103.47|102.87|279
1711249500000|2024-03-24 03:05:00|103.51|102.91|102.78|102.18|103.51|102.91|102.74|102.14|406
1711249800000|2024-03-24 03:10:00|102.77|102.17|103.02|102.42|103.03|102.43|102.48|101.88|486
1711250100000|2024-03-24 03:15:00|103.01|102.41|103.27|102.67|103.36|102.76|103|102.4|390
1711250400000|2024-03-24 03:20:00|103.28|102.68|103.2|102.6|103.45|102.85|103.12|102.52|388
1711250700000|2024-03-24 03:25:00|103.21|102.61|103.59|102.99|103.68|103.08|103.16|102.56|366
1711251000000|2024-03-24 03:30:00|103.6|103|103.21|102.61|103.61|103.01|103.15|102.55|427
1711251300000|2024-03-24 03:35:00|103.19|102.59|103.25|102.65|103.49|102.89|103.11|102.51|401
1711251600000|2024-03-24 03:40:00|103.26|102.66|103.64|103.04|103.66|103.06|103.25|102.65|365
1711251900000|2024-03-24 03:45:00|103.65|103.05|103.56|102.96|103.73|103.13|103.56|102.96|341
1711252200000|2024-03-24 03:50:00|103.54|102.94|103.35|102.75|103.54|102.94|103.2|102.6|317
1711252500000|2024-03-24 03:55:00|103.34|102.74|103.2|102.6|103.47|102.87|103.19|102.59|298
1711252800000|2024-03-24 04:00:00|103.22|102.62|103.03|102.43|103.37|102.77|102.93|102.33|332
1711253100000|2024-03-24 04:05:00|103.01|102.41|103.34|102.74|103.41|102.81|102.96|102.36|292
1711253400000|2024-03-24 04:10:00|103.35|102.75|103.4|102.8|103.47|102.87|103.1|102.5|341
1711253700000|2024-03-24 04:15:00|103.39|102.79|103.07|102.47|103.45|102.85|103.04|102.44|381
1711254000000|2024-03-24 04:20:00|103.06|102.46|102.67|102.07|103.06|102.46|102.57|101.97|433
1711254300000|2024-03-24 04:25:00|102.68|102.08|102.89|102.29|102.91|102.31|102.55|101.95|447
1711254600000|2024-03-24 04:30:00|102.88|102.28|102.71|102.11|103.16|102.56|102.7|102.1|402
1711254900000|2024-03-24 04:35:00|102.72|102.12|102.5|101.9|102.74|102.14|102.44|101.84|240
1711255200000|2024-03-24 04:40:00|102.51|101.91|102.94|102.34|103.03|102.43|102.48|101.88|330
1711255500000|2024-03-24 04:45:00|102.95|102.35|102.73|102.13|103.04|102.44|102.64|102.04|329
1711255800000|2024-03-24 04:50:00|102.71|102.11|102.57|101.97|102.79|102.19|102.52|101.92|345
1711256100000|2024-03-24 04:55:00|102.56|101.96|103.08|102.48|103.11|102.51|102.54|101.94|294
1711256400000|2024-03-24 05:00:00|103.09|102.49|103.27|102.67|103.47|102.87|102.97|102.37|340
1711256700000|2024-03-24 05:05:00|103.26|102.66|103.6|103|103.64|103.04|103.11|102.51|379
1711257000000|2024-03-24 05:10:00|103.59|102.99|103.6|103|103.72|103.12|103.42|102.82|371
1711257300000|2024-03-24 05:15:00|103.59|102.99|104.12|103.52|104.2|103.6|103.56|102.96|278
1711257600000|2024-03-24 05:20:00|104.13|103.53|104.21|103.61|104.21|103.61|103.95|103.35|223
1711257900000|2024-03-24 05:25:00|104.2|103.6|104.54|103.94|104.63|104.03|104.1|103.5|309
1711258200000|2024-03-24 05:30:00|104.55|103.95|104.41|103.81|104.75|104.15|104.41|103.81|344
1711258500000|2024-03-24 05:35:00|104.4|103.8|104.2|103.6|104.41|103.81|104.18|103.58|248
1711258800000|2024-03-24 05:40:00|104.19|103.59|103.97|103.37|104.29|103.69|103.85|103.25|285
1711259100000|2024-03-24 05:45:00|103.96|103.36|104.29|103.69|104.44|103.84|103.95|103.35|294
1711259400000|2024-03-24 05:50:00|104.28|103.68|103.87|103.27|104.3|103.7|103.84|103.24|204
1711259700000|2024-03-24 05:55:00|103.86|103.26|103.57|102.97|103.88|103.28|103.52|102.92|154
1711260000000|2024-03-24 06:00:00|103.56|102.96|104.13|103.53|104.17|103.57|103.51|102.91|303
1711260300000|2024-03-24 06:05:00|104.11|103.51|104.23|103.63|104.3|103.7|103.87|103.27|305
1711260600000|2024-03-24 06:10:00|104.24|103.64|104.33|103.73|104.62|104.02|104.12|103.52|265
1711260900000|2024-03-24 06:15:00|104.31|103.71|104.5|103.9|104.52|103.92|104.16|103.56|243
1711261200000|2024-03-24 06:20:00|104.52|103.92|104.49|103.89|104.53|103.93|104.27|103.67|249
1711261500000|2024-03-24 06:25:00|104.48|103.88|104.45|103.85|104.74|104.14|104.4|103.8|285
1711261800000|2024-03-24 06:30:00|104.44|103.84|104.19|103.59|104.5|103.9|104.14|103.54|290
1711262100000|2024-03-24 06:35:00|104.2|103.6|104.12|103.52|104.33|103.73|104.1|103.5|297
1711262400000|2024-03-24 06:40:00|104.11|103.51|104.02|103.42|104.13|103.53|103.91|103.31|234
1711262700000|2024-03-24 06:45:00|104.01|103.41|103.86|103.26|104.02|103.42|103.62|103.02|286
1711263000000|2024-03-24 06:50:00|103.85|103.25|103.84|103.24|103.93|103.33|103.53|102.93|292
1711263300000|2024-03-24 06:55:00|103.83|103.23|103.72|103.12|103.87|103.27|103.71|103.11|240
1711263600000|2024-03-24 07:00:00|103.73|103.13|103.72|103.12|103.77|103.17|103.46|102.86|304
1711263900000|2024-03-24 07:05:00|103.71|103.11|103.93|103.33|103.94|103.34|103.51|102.91|288
1711264200000|2024-03-24 07:10:00|103.94|103.34|103.48|102.88|103.94|103.34|103.46|102.86|222
1711264500000|2024-03-24 07:15:00|103.47|102.87|103.06|102.46|103.5|102.9|103.05|102.45|280
1711264800000|2024-03-24 07:20:00|103.05|102.45|103.11|102.51|103.18|102.58|102.92|102.32|298
1711265100000|2024-03-24 07:25:00|103.1|102.5|103.01|102.41|103.19|102.59|102.87|102.27|273
1711265400000|2024-03-24 07:30:00|103.02|102.42|102.92|102.32|103.1|102.5|102.76|102.16|293
1711265700000|2024-03-24 07:35:00|102.94|102.34|102.67|102.07|103.02|102.42|102.5|101.9|287
1711266000000|2024-03-24 07:40:00|102.66|102.06|103.22|102.62|103.25|102.65|102.6|102|299
1711266300000|2024-03-24 07:45:00|103.21|102.61|102.98|102.38|103.23|102.63|102.9|102.3|296
1711266600000|2024-03-24 07:50:00|102.97|102.37|102.99|102.39|103.25|102.65|102.89|102.29|284
1711266900000|2024-03-24 07:55:00|103.01|102.41|103.3|102.7|103.3|102.7|102.96|102.36|309
1711267200000|2024-03-24 08:00:00|103.29|102.69|103.28|102.68|103.38|102.78|103.05|102.45|321
1711267500000|2024-03-24 08:05:00|103.27|102.67|103.57|102.97|103.58|102.98|103.26|102.66|307
1711267800000|2024-03-24 08:10:00|103.58|102.98|103.9|103.3|104.02|103.42|103.55|102.95|352
1711268100000|2024-03-24 08:15:00|103.89|103.29|103.81|103.21|104.03|103.43|103.6|103|423
1711268400000|2024-03-24 08:20:00|103.8|103.2|103.59|102.99|103.89|103.29|103.49|102.89|381
1711268700000|2024-03-24 08:25:00|103.6|103|103.55|102.95|103.69|103.09|103.49|102.89|290
1711269000000|2024-03-24 08:30:00|103.54|102.94|103.61|103.01|103.7|103.1|103.41|102.81|318
1711269300000|2024-03-24 08:35:00|103.6|103|103.62|103.02|103.72|103.12|103.52|102.92|279
1711269600000|2024-03-24 08:40:00|103.61|103.01|103.81|103.21|103.84|103.24|103.6|103|287
1711269900000|2024-03-24 08:45:00|103.82|103.22|103.76|103.16|103.82|103.22|103.46|102.86|311
1711270200000|2024-03-24 08:50:00|103.77|103.17|103.87|103.27|103.93|103.33|103.7|103.1|438
1711270500000|2024-03-24 08:55:00|103.88|103.28|104.08|103.48|104.2|103.6|103.83|103.23|307
1711270800000|2024-03-24 09:00:00|104.09|103.49|104.31|103.71|104.31|103.71|103.99|103.39|298
1711271100000|2024-03-24 09:05:00|104.3|103.7|104.06|103.46|104.32|103.72|103.91|103.31|221
1711271400000|2024-03-24 09:10:00|104.05|103.45|103.88|103.28|104.07|103.47|103.87|103.27|257
1711271700000|2024-03-24 09:15:00|103.89|103.29|103.55|102.95|103.97|103.37|103.53|102.93|221
1711272000000|2024-03-24 09:20:00|103.56|102.96|103.67|103.07|103.68|103.08|103.49|102.89|319
1711272300000|2024-03-24 09:25:00|103.66|103.06|103.47|102.87|103.77|103.17|103.46|102.86|236
1711272600000|2024-03-24 09:30:00|103.49|102.89|103.59|102.99|103.75|103.15|103.44|102.84|292
1711272900000|2024-03-24 09:35:00|103.6|103|103.62|103.02|103.7|103.1|103.5|102.9|369
1711273200000|2024-03-24 09:40:00|103.63|103.03|103.58|102.98|103.67|103.07|103.47|102.87|299
1711273500000|2024-03-24 09:45:00|103.59|102.99|103.55|102.95|103.68|103.08|103.49|102.89|221
1711273800000|2024-03-24 09:50:00|103.56|102.96|103.66|103.06|103.74|103.14|103.55|102.95|232
1711274100000|2024-03-24 09:55:00|103.65|103.05|103.57|102.97|103.66|103.06|103.5|102.9|218
1711274400000|2024-03-24 10:00:00|103.56|102.96|103.59|102.99|103.74|103.14|103.5|102.9|302
1711274700000|2024-03-24 10:05:00|103.58|102.98|103.55|102.95|103.73|103.13|103.52|102.92|157
1711275000000|2024-03-24 10:10:00|103.54|102.94|103.33|102.73|103.57|102.97|103.28|102.68|212
1711275300000|2024-03-24 10:15:00|103.32|102.72|103.35|102.75|103.4|102.8|103.08|102.48|393
1711275600000|2024-03-24 10:20:00|103.34|102.74|103.35|102.75|103.51|102.91|103.28|102.68|261
1711275900000|2024-03-24 10:25:00|103.36|102.76|103.58|102.98|103.58|102.98|103.3|102.7|320
1711276200000|2024-03-24 10:30:00|103.59|102.99|103.34|102.74|103.6|103|103.31|102.71|266
1711276500000|2024-03-24 10:35:00|103.35|102.75|103.22|102.62|103.39|102.79|103.17|102.57|206
1711276800000|2024-03-24 10:40:00|103.21|102.61|103.32|102.72|103.35|102.75|103.14|102.54|263
1711277100000|2024-03-24 10:45:00|103.31|102.71|103.31|102.71|103.61|103.01|103.3|102.7|290
1711277400000|2024-03-24 10:50:00|103.3|102.7|103.36|102.76|103.45|102.85|103.28|102.68|278
1711277700000|2024-03-24 10:55:00|103.37|102.77|103.38|102.78|103.4|102.8|103.28|102.68|208
1711278000000|2024-03-24 11:00:00|103.37|102.77|103.12|102.52|103.38|102.78|103.12|102.52|271
1711278300000|2024-03-24 11:05:00|103.13|102.53|102.91|102.31|103.21|102.61|102.88|102.28|247
1711278600000|2024-03-24 11:10:00|102.92|102.32|103.12|102.52|103.18|102.58|102.85|102.25|213
1711278900000|2024-03-24 11:15:00|103.13|102.53|103.21|102.61|103.25|102.65|103.08|102.48|200
1711279200000|2024-03-24 11:20:00|103.22|102.62|103.08|102.48|103.28|102.68|103.07|102.47|170
1711279500000|2024-03-24 11:25:00|103.09|102.49|103.04|102.44|103.16|102.56|103.02|102.42|203
1711279800000|2024-03-24 11:30:00|103.05|102.45|102.96|102.36|103.2|102.6|102.91|102.31|227
1711280100000|2024-03-24 11:35:00|102.98|102.38|103.39|102.79|103.39|102.79|102.97|102.37|252
1711280400000|2024-03-24 11:40:00|103.4|102.8|103.47|102.87|103.52|102.92|103.4|102.8|186
1711280700000|2024-03-24 11:45:00|103.46|102.86|103.59|102.99|103.61|103.01|103.45|102.85|185
1711281000000|2024-03-24 11:50:00|103.58|102.98|103.62|103.02|103.66|103.06|103.48|102.88|152
1711281300000|2024-03-24 11:55:00|103.61|103.01|103.56|102.96|103.73|103.13|103.52|102.92|231
1711281600000|2024-03-24 12:00:00|103.57|102.97|103.52|102.92|103.58|102.98|103.33|102.73|359
1711281900000|2024-03-24 12:05:00|103.53|102.93|103.71|103.11|103.91|103.31|103.52|102.92|255
1711282200000|2024-03-24 12:10:00|103.7|103.1|103.22|102.62|103.74|103.14|103.21|102.61|380
1711282500000|2024-03-24 12:15:00|103.23|102.63|103.46|102.86|103.46|102.86|103.19|102.59|352
1711282800000|2024-03-24 12:20:00|103.45|102.85|103.7|103.1|103.76|103.16|103.43|102.83|239
1711283100000|2024-03-24 12:25:00|103.71|103.11|103.49|102.89|103.74|103.14|103.43|102.83|246
1711283400000|2024-03-24 12:30:00|103.5|102.9|103.57|102.97|103.58|102.98|103.33|102.73|180
1711283700000|2024-03-24 12:35:00|103.56|102.96|103.58|102.98|103.62|103.02|103.38|102.78|266
1711284000000|2024-03-24 12:40:00|103.59|102.99|103.49|102.89|103.61|103.01|103.42|102.82|268
1711284300000|2024-03-24 12:45:00|103.48|102.88|103.57|102.97|103.61|103.01|103.42|102.82|297
1711284600000|2024-03-24 12:50:00|103.58|102.98|103.75|103.15|103.76|103.16|103.44|102.84|288
1711284900000|2024-03-24 12:55:00|103.76|103.16|103.68|103.08|103.8|103.2|103.66|103.06|327
1711285200000|2024-03-24 13:00:00|103.67|103.07|103.32|102.72|103.93|103.33|103.31|102.71|380
1711285500000|2024-03-24 13:05:00|103.33|102.73|103.43|102.83|103.53|102.93|103.3|102.7|374
1711285800000|2024-03-24 13:10:00|103.42|102.82|103.47|102.87|103.65|103.05|103.42|102.82|332
1711286100000|2024-03-24 13:15:00|103.48|102.88|103.64|103.04|103.68|103.08|103.47|102.87|259
1711286400000|2024-03-24 13:20:00|103.65|103.05|103.33|102.73|103.68|103.08|103.29|102.69|268
1711286700000|2024-03-24 13:25:00|103.34|102.74|103.27|102.67|103.41|102.81|103.19|102.59|282
1711287000000|2024-03-24 13:30:00|103.29|102.69|103.05|102.45|103.29|102.69|103.04|102.44|289
1711287300000|2024-03-24 13:35:00|103.06|102.46|103.1|102.5|103.15|102.55|102.95|102.35|223
1711287600000|2024-03-24 13:40:00|103.09|102.49|103.04|102.44|103.11|102.51|102.89|102.29|219
1711287900000|2024-03-24 13:45:00|103.05|102.45|103.37|102.77|103.38|102.78|102.9|102.3|294
1711288200000|2024-03-24 13:50:00|103.36|102.76|103.52|102.92|103.72|103.12|103.29|102.69|399
1711288500000|2024-03-24 13:55:00|103.51|102.91|103.4|102.8|103.63|103.03|103.36|102.76|330
1711288800000|2024-03-24 14:00:00|103.41|102.81|103.69|103.09|103.72|103.12|103.4|102.8|352
1711289100000|2024-03-24 14:05:00|103.7|103.1|103.45|102.85|103.7|103.1|103.4|102.8|382
1711289400000|2024-03-24 14:10:00|103.46|102.86|103.77|103.17|103.82|103.22|103.43|102.83|283
1711289700000|2024-03-24 14:15:00|103.78|103.18|103.79|103.19|103.93|103.33|103.67|103.07|293
1711290000000|2024-03-24 14:20:00|103.8|103.2|103.99|103.39|104.02|103.42|103.73|103.13|326
1711290300000|2024-03-24 14:25:00|104|103.4|104.04|103.44|104.05|103.45|103.83|103.23|346
1711290600000|2024-03-24 14:30:00|104.05|103.45|103.81|103.21|104.15|103.55|103.78|103.18|274
1711290900000|2024-03-24 14:35:00|103.8|103.2|103.6|103|103.81|103.21|103.52|102.92|304
1711291200000|2024-03-24 14:40:00|103.61|103.01|103.6|103|103.64|103.04|103.42|102.82|250
1711291500000|2024-03-24 14:45:00|103.61|103.01|103.55|102.95|103.67|103.07|103.48|102.88|268
1711291800000|2024-03-24 14:50:00|103.57|102.97|103.55|102.95|103.75|103.15|103.5|102.9|303
1711292100000|2024-03-24 14:55:00|103.54|102.94|103.78|103.18|103.79|103.19|103.48|102.88|190
1711292400000|2024-03-24 15:00:00|103.79|103.19|103.92|103.32|104.08|103.48|103.69|103.09|318
1711292700000|2024-03-24 15:05:00|103.93|103.33|103.76|103.16|104.18|103.58|103.75|103.15|340
1711293000000|2024-03-24 15:10:00|103.75|103.15|103.66|103.06|103.83|103.23|103.56|102.96|327
1711293300000|2024-03-24 15:15:00|103.65|103.05|103.59|102.99|103.72|103.12|103.5|102.9|231
1711293600000|2024-03-24 15:20:00|103.58|102.98|103.65|103.05|103.76|103.16|103.57|102.97|216
1711293900000|2024-03-24 15:25:00|103.66|103.06|103.82|103.22|103.84|103.24|103.63|103.03|225
1711294200000|2024-03-24 15:30:00|103.83|103.23|103.82|103.22|103.89|103.29|103.61|103.01|315
1711294500000|2024-03-24 15:35:00|103.84|103.24|103.63|103.03|103.88|103.28|103.47|102.87|274
1711294800000|2024-03-24 15:40:00|103.62|103.02|103.64|103.04|103.72|103.12|103.59|102.99|212
1711295100000|2024-03-24 15:45:00|103.65|103.05|103.7|103.1|103.89|103.29|103.6|103|277
1711295400000|2024-03-24 15:50:00|103.69|103.09|103.79|103.19|103.84|103.24|103.6|103|289
1711295700000|2024-03-24 15:55:00|103.78|103.18|103.68|103.08|103.79|103.19|103.57|102.97|200
1711296000000|2024-03-24 16:00:00|103.69|103.09|103.61|103.01|103.72|103.12|103.59|102.99|293
1711296300000|2024-03-24 16:05:00|103.62|103.02|103.7|103.1|103.8|103.2|103.59|102.99|307
1711296600000|2024-03-24 16:10:00|103.71|103.11|103.52|102.92|103.74|103.14|103.41|102.81|354
1711296900000|2024-03-24 16:15:00|103.53|102.93|103.61|103.01|103.7|103.1|103.49|102.89|283
1711297200000|2024-03-24 16:20:00|103.6|103|103.32|102.72|103.63|103.03|103.22|102.62|371
1711297500000|2024-03-24 16:25:00|103.33|102.73|103.34|102.74|103.44|102.84|103.29|102.69|273
1711297800000|2024-03-24 16:30:00|103.33|102.73|103.53|102.93|103.54|102.94|103.3|102.7|306
1711298100000|2024-03-24 16:35:00|103.54|102.94|103.5|102.9|103.63|103.03|103.43|102.83|219
1711298400000|2024-03-24 16:40:00|103.47|102.87|103.61|103.01|103.64|103.04|103.45|102.85|195
1711298700000|2024-03-24 16:45:00|103.6|103|103.41|102.81|103.63|103.03|103.21|102.61|328
1711299000000|2024-03-24 16:50:00|103.4|102.8|103.22|102.62|103.42|102.82|103.19|102.59|332
1711299300000|2024-03-24 16:55:00|103.21|102.61|103.54|102.94|103.56|102.96|103.21|102.61|227
1711299600000|2024-03-24 17:00:00|103.53|102.93|102.87|102.27|103.64|103.04|102.82|102.22|409
1711299900000|2024-03-24 17:05:00|102.86|102.26|102.48|101.88|102.98|102.38|102.26|101.66|590
1711300200000|2024-03-24 17:10:00|102.49|101.89|102.62|102.02|102.63|102.03|102.37|101.77|409
1711300500000|2024-03-24 17:15:00|102.63|102.03|103.13|102.53|103.24|102.64|102.63|102.03|376
1711300800000|2024-03-24 17:20:00|103.14|102.54|102.74|102.14|103.14|102.54|102.61|102.01|285
1711301100000|2024-03-24 17:25:00|102.73|102.13|102.61|102.01|102.83|102.23|102.26|101.66|319
1711301400000|2024-03-24 17:30:00|102.62|102.02|102.42|101.82|102.73|102.13|102.1|101.5|418
1711301700000|2024-03-24 17:35:00|102.41|101.81|102.82|102.22|102.85|102.25|102.34|101.74|301
1711302000000|2024-03-24 17:40:00|102.83|102.23|103.01|102.41|103.05|102.45|102.78|102.18|370
1711302300000|2024-03-24 17:45:00|102.99|102.39|102.96|102.36|103.09|102.49|102.69|102.09|348
1711302600000|2024-03-24 17:50:00|102.94|102.34|102.91|102.31|103.01|102.41|102.73|102.13|309
1711302900000|2024-03-24 17:55:00|102.93|102.33|103|102.4|103.05|102.45|102.89|102.29|228
1711303200000|2024-03-24 18:00:00|102.99|102.39|103.18|102.58|103.2|102.6|102.9|102.3|327
1711303500000|2024-03-24 18:05:00|103.19|102.59|103.51|102.91|103.53|102.93|103.17|102.57|176
1711303800000|2024-03-24 18:10:00|103.52|102.92|103.57|102.97|103.61|103.01|103.4|102.8|236
1711304100000|2024-03-24 18:15:00|103.58|102.98|103.77|103.17|103.78|103.18|103.53|102.93|168
1711304400000|2024-03-24 18:20:00|103.76|103.16|103.8|103.2|103.8|103.2|103.61|103.01|208
1711304700000|2024-03-24 18:25:00|103.79|103.19|103.87|103.27|103.97|103.37|103.76|103.16|207
1711305000000|2024-03-24 18:30:00|103.86|103.26|103.96|103.36|103.99|103.39|103.71|103.11|302
1711305300000|2024-03-24 18:35:00|103.93|103.33|103.36|102.76|103.93|103.33|103.29|102.69|464
1711305600000|2024-03-24 18:40:00|103.35|102.75|103.58|102.98|103.73|103.13|103.35|102.75|360
1711305900000|2024-03-24 18:45:00|103.57|102.97|103.41|102.81|103.67|103.07|103.35|102.75|308
1711306200000|2024-03-24 18:50:00|103.4|102.8|103.57|102.97|103.67|103.07|103.35|102.75|264
1711306500000|2024-03-24 18:55:00|103.56|102.96|103.68|103.08|103.7|103.1|103.46|102.86|206
1711306800000|2024-03-24 19:00:00|103.67|103.07|103.88|103.28|103.9|103.3|103.57|102.97|328
1711307100000|2024-03-24 19:05:00|103.86|103.26|103.81|103.21|103.93|103.33|103.72|103.12|242
1711307400000|2024-03-24 19:10:00|103.82|103.22|103.84|103.24|104|103.4|103.78|103.18|202
1711307700000|2024-03-24 19:15:00|103.85|103.25|104.09|103.49|104.09|103.49|103.74|103.14|224
1711308000000|2024-03-24 19:20:00|104.1|103.5|103.99|103.39|104.13|103.53|103.98|103.38|165
1711308300000|2024-03-24 19:25:00|104|103.4|103.93|103.33|104.04|103.44|103.79|103.19|216
1711308600000|2024-03-24 19:30:00|103.92|103.32|103.78|103.18|103.92|103.32|103.73|103.13|211
1711308900000|2024-03-24 19:35:00|103.77|103.17|104.1|103.5|104.11|103.51|103.77|103.17|177
1711309200000|2024-03-24 19:40:00|104.09|103.49|104.04|103.44|104.1|103.5|103.93|103.33|191
1711309500000|2024-03-24 19:45:00|104.03|103.43|104.06|103.46|104.1|103.5|103.87|103.27|213
1711309800000|2024-03-24 19:50:00|104.05|103.45|103.95|103.35|104.07|103.47|103.91|103.31|214
1711310100000|2024-03-24 19:55:00|103.94|103.34|103.87|103.27|103.99|103.39|103.78|103.18|163
1711310400000|2024-03-24 20:00:00|103.88|103.28|103.7|103.1|103.96|103.36|103.59|102.99|253
1711310700000|2024-03-24 20:05:00|103.69|103.09|103.75|103.15|103.78|103.18|103.56|102.96|217
1711311000000|2024-03-24 20:10:00|103.74|103.14|104.12|103.52|104.19|103.59|103.74|103.14|269
1711311300000|2024-03-24 20:15:00|104.13|103.53|104.19|103.59|104.26|103.66|104.13|103.53|250
1711311600000|2024-03-24 20:20:00|104.2|103.6|104.62|104.02|104.68|104.08|104.19|103.59|310
1711311900000|2024-03-24 20:25:00|104.61|104.01|105.14|103.54|105.15|104.04|104.43|103.53|292
1711312200000|2024-03-24 20:30:00|105.15|103.55|105.1|103.5|105.18|103.58|104.98|103.38|316
1711312500000|2024-03-24 20:35:00|105.11|103.51|105.19|103.59|105.36|103.76|105.03|103.43|355
1711312800000|2024-03-24 20:40:00|105.18|103.58|105.21|103.61|105.31|103.71|105.09|103.49|221
1711313100000|2024-03-24 20:45:00|105.2|103.6|105.37|103.77|105.38|103.78|105.02|103.42|248
1711313400000|2024-03-24 20:50:00|105.38|103.78|105.31|103.71|105.44|103.84|105.08|103.48|272
1711313700000|2024-03-24 20:55:00|105.32|103.72|105.28|103.68|105.32|103.72|105.1|103.5|229
1711314000000|2024-03-24 21:00:00|105.27|103.67|105.33|103.73|105.43|103.83|105.23|103.63|210
1711314300000|2024-03-24 21:05:00|105.34|103.74|105.52|103.92|105.58|103.98|105.34|103.74|183
1711314600000|2024-03-24 21:10:00|105.51|103.91|105.71|104.11|105.73|104.13|105.46|103.86|172
1711314900000|2024-03-24 21:15:00|105.7|104.1|105.84|104.24|105.85|104.25|105.68|104.08|123
1711315200000|2024-03-24 21:20:00|105.85|104.25|105.53|103.93|105.86|104.26|105.5|103.9|148
1711315500000|2024-03-24 21:25:00|105.54|103.94|105.51|103.91|105.62|104.02|105.39|103.79|98
1711315800000|2024-03-24 21:30:00|105.5|103.9|105.2|103.6|105.63|104.03|105.19|103.59|151
1711316100000|2024-03-24 21:35:00|105.21|103.61|105.29|103.69|105.31|103.71|105.12|103.52|102
1711316400000|2024-03-24 21:40:00|105.28|103.68|105.31|103.71|105.32|103.72|105.23|103.63|82
1711316700000|2024-03-24 21:45:00|105.32|103.72|104.85|104.25|105.32|104.25|104.68|103.71|69
1711317000000|2024-03-24 21:50:00|104.84|104.24|105.02|104.42|105.1|104.5|104.81|104.21|81
1711317300000|2024-03-24 21:55:00|105.01|104.41|105.12|104.52|105.21|104.61|104.99|104.39|107
1711317600000|2024-03-24 22:00:00|105.14|104.54|105.2|104.6|105.32|104.72|104.97|104.37|253
1711317900000|2024-03-24 22:05:00|105.28|104.68|105.38|104.78|105.4|104.8|105.21|104.61|143
1711318200000|2024-03-24 22:10:00|105.4|104.8|105.4|104.8|105.42|104.82|105.28|104.68|212
1711318500000|2024-03-24 22:15:00|105.39|104.79|105.3|104.7|105.42|104.82|105.2|104.6|120
1711318800000|2024-03-24 22:20:00|105.31|104.71|105.18|104.58|105.34|104.74|105.12|104.52|170
1711319100000|2024-03-24 22:25:00|105.13|104.53|105.52|104.92|105.54|104.94|105.13|104.53|144
1711319400000|2024-03-24 22:30:00|105.34|104.74|105.31|104.71|105.57|104.97|105.21|104.61|237
1711319700000|2024-03-24 22:35:00|105.32|104.72|105.43|104.83|105.53|104.93|105.31|104.71|226
1711320000000|2024-03-24 22:40:00|105.44|104.84|105.64|105.04|105.74|105.14|105.42|104.82|227
1711320300000|2024-03-24 22:45:00|105.65|105.05|105.59|104.99|105.7|105.1|105.45|104.85|111
1711320600000|2024-03-24 22:50:00|105.53|104.93|105.59|104.99|105.62|105.02|105.5|104.9|84
1711320900000|2024-03-24 22:55:00|105.56|104.96|105.65|105.05|105.72|105.12|105.54|104.94|68
1711321200000|2024-03-24 23:00:00|105.64|105.04|105.67|105.07|105.77|105.17|105.56|104.96|93
1711321500000|2024-03-24 23:05:00|105.66|105.06|105.68|105.08|105.76|105.16|105.45|104.85|154
1711321800000|2024-03-24 23:10:00|105.66|105.06|105.74|105.14|105.8|105.2|105.63|105.03|108
1711322100000|2024-03-24 23:15:00|105.52|104.92|105.56|104.96|105.61|105.01|105.51|104.91|118
1711322400000|2024-03-24 23:20:00|105.55|104.95|105.51|104.91|105.68|105.08|105.43|104.83|264
1711322700000|2024-03-24 23:25:00|105.5|104.9|105.6|105|105.6|105|105.43|104.83|206
1711323000000|2024-03-24 23:30:00|105.59|104.99|105.34|104.74|105.61|105.01|105.34|104.74|183
1711323300000|2024-03-24 23:35:00|105.35|104.75|105.21|104.61|105.45|104.85|105.21|104.61|65
1711323600000|2024-03-24 23:40:00|105.22|104.62|105.37|104.77|105.46|104.86|105.18|104.58|94
1711323900000|2024-03-24 23:45:00|105.35|104.75|105.41|104.81|105.43|104.83|105.2|104.6|152
1711324200000|2024-03-24 23:50:00|105.43|104.83|105.37|104.77|105.51|104.91|105.34|104.74|135
1711324500000|2024-03-24 23:55:00|105.39|104.79|105.39|104.79|105.5|104.9|105.32|104.72|60
1711324800000|2024-03-25 00:00:00|105.4|104.8|105.23|104.63|105.53|104.93|105.02|104.42|220
1711325100000|2024-03-25 00:05:00|105.22|104.62|104.95|104.35|105.23|104.63|104.94|104.34|362
1711325400000|2024-03-25 00:10:00|104.94|104.34|105.07|104.47|105.24|104.64|104.81|104.21|258
1711325700000|2024-03-25 00:15:00|105.08|104.48|105.02|104.42|105.31|104.71|104.89|104.29|178
1711326000000|2024-03-25 00:20:00|105.01|104.41|105.17|104.57|105.18|104.58|104.95|104.35|121
1711326300000|2024-03-25 00:25:00|105.18|104.58|105.34|104.74|105.39|104.79|105.18|104.58|97
1711326600000|2024-03-25 00:30:00|105.33|104.73|105.15|104.55|105.34|104.74|105.03|104.43|94
1711326900000|2024-03-25 00:35:00|105.14|104.54|104.97|104.37|105.17|104.57|104.91|104.31|168
1711327200000|2024-03-25 00:40:00|104.98|104.38|105.15|104.55|105.16|104.56|104.75|104.15|117
1711327500000|2024-03-25 00:45:00|105.14|104.54|104.92|104.32|105.26|104.66|104.87|104.27|147
1711327800000|2024-03-25 00:50:00|104.95|104.35|105.02|104.42|105.06|104.46|104.83|104.23|93
1711328100000|2024-03-25 00:55:00|105.03|104.43|104.86|104.26|105.07|104.47|104.85|104.25|100
1711328400000|2024-03-25 01:00:00|104.85|104.25|105.04|104.44|105.17|104.57|104.74|104.14|187
1711328700000|2024-03-25 01:05:00|105.03|104.43|105.09|104.49|105.11|104.51|104.83|104.23|157
1711329000000|2024-03-25 01:10:00|105.1|104.5|105.34|104.74|105.35|104.75|105.1|104.5|169
1711329300000|2024-03-25 01:15:00|105.35|104.75|105.54|104.94|105.56|104.96|105.23|104.63|228
1711329600000|2024-03-25 01:20:00|105.53|104.93|105.63|105.03|105.64|105.04|105.4|104.8|101
1711329900000|2024-03-25 01:25:00|105.64|105.04|105.78|105.18|105.78|105.18|105.61|105.01|82
1711330200000|2024-03-25 01:30:00|105.85|105.25|105.49|104.89|105.89|105.29|105.48|104.88|125
1711330500000|2024-03-25 01:35:00|105.48|104.88|105.75|105.15|105.78|105.18|105.47|104.87|152
1711330800000|2024-03-25 01:40:00|105.76|105.16|105.56|104.96|105.76|105.16|105.49|104.89|88
1711331100000|2024-03-25 01:45:00|105.55|104.95|105.56|104.96|105.58|104.98|105.52|104.92|38
1711331400000|2024-03-25 01:50:00|105.54|104.94|105.44|104.84|105.56|104.96|105.43|104.83|77
1711331700000|2024-03-25 01:55:00|105.43|104.83|105.38|104.78|105.44|104.84|105.25|104.65|101
1711332000000|2024-03-25 02:00:00|105.39|104.79|105.24|104.64|105.44|104.84|105.22|104.62|102
1711332300000|2024-03-25 02:05:00|105.25|104.65|105.22|104.62|105.38|104.78|105.14|104.54|143
1711332600000|2024-03-25 02:10:00|105.23|104.63|105.18|104.58|105.34|104.74|105.13|104.53|91
1711332900000|2024-03-25 02:15:00|105.19|104.59|104.96|104.36|105.23|104.63|104.95|104.35|34
1711333200000|2024-03-25 02:20:00|104.76|104.16|105.17|104.57|105.18|104.58|104.68|104.08|84
1711333500000|2024-03-25 02:25:00|105.18|104.58|105.97|105.37|106.01|105.41|105.18|104.58|274
1711333800000|2024-03-25 02:30:00|105.91|105.31|105.71|105.11|105.95|105.35|105.68|105.08|201
1711334100000|2024-03-25 02:35:00|105.7|105.1|105.62|105.02|105.78|105.18|105.61|105.01|80
1711334400000|2024-03-25 02:40:00|105.61|105.01|105.69|105.09|105.8|105.2|105.61|105.01|125
1711334700000|2024-03-25 02:45:00|105.7|105.1|105.62|105.02|105.79|105.19|105.6|105|151
1711335000000|2024-03-25 02:50:00|105.63|105.03|105.67|105.07|105.72|105.12|105.56|104.96|125
1711335300000|2024-03-25 02:55:00|105.66|105.06|105.69|105.09|105.69|105.09|105.59|104.99|102
1711335600000|2024-03-25 03:00:00|105.7|105.1|105.6|105|105.7|105.1|105.55|104.95|82
1711335900000|2024-03-25 03:05:00|105.59|104.99|105.61|105.01|105.78|105.18|105.58|104.98|123
1711336500000|2024-03-25 03:15:00|105.4|104.8|105.4|104.8|105.42|104.82|105.32|104.72|278
1711336800000|2024-03-25 03:20:00|105.41|104.81|105.36|104.76|105.41|104.81|105.19|104.59|220
1711337100000|2024-03-25 03:25:00|105.35|104.75|105.44|104.84|105.48|104.88|105.29|104.69|118
1711337400000|2024-03-25 03:30:00|105.46|104.86|105.67|105.07|105.7|105.1|105.42|104.82|200
1711337700000|2024-03-25 03:35:00|105.66|105.06|105.57|104.97|105.78|105.18|105.54|104.94|101
1711338000000|2024-03-25 03:40:00|105.58|104.98|105.69|105.09|105.7|105.1|105.58|104.98|122
1711338300000|2024-03-25 03:45:00|105.68|105.08|105.69|105.09|105.76|105.16|105.53|104.93|97
1711338600000|2024-03-25 03:50:00|105.67|105.07|105.77|105.17|105.78|105.18|105.56|104.96|62
1711338900000|2024-03-25 03:55:00|105.78|105.18|105.76|105.16|105.97|105.37|105.69|105.09|84
1711339200000|2024-03-25 04:00:00|105.66|105.06|105.65|105.05|105.74|105.14|105.64|105.04|35
1711339500000|2024-03-25 04:05:00|105.63|105.03|105.68|105.08|105.74|105.14|105.63|105.03|70
1711339800000|2024-03-25 04:10:00|105.67|105.07|105.63|105.03|105.71|105.11|105.62|105.02|48
1711340100000|2024-03-25 04:15:00|105.62|105.02|105.45|104.85|105.63|105.03|105.43|104.83|52
1711340400000|2024-03-25 04:20:00|105.46|104.86|105.44|104.84|105.46|104.86|105.44|104.84|12
1711340700000|2024-03-25 04:25:00|105.36|104.76|105.25|104.65|105.4|104.8|105.25|104.65|60
1711341000000|2024-03-25 04:30:00|105.26|104.66|105.44|104.84|105.53|104.93|105.24|104.64|182
1711341300000|2024-03-25 04:35:00|105.45|104.85|105.11|104.51|105.55|104.95|105.11|104.51|102
1711341600000|2024-03-25 04:40:00|105.1|104.5|105.68|105.08|105.68|105.08|104.99|104.39|122
1711341900000|2024-03-25 04:45:00|105.69|105.09|105.72|105.12|106.13|105.53|105.65|105.05|433
1711342200000|2024-03-25 04:50:00|105.71|105.11|105.7|105.1|105.86|105.26|105.69|105.09|236
1711342500000|2024-03-25 04:55:00|105.69|105.09|105.91|105.31|105.91|105.31|105.63|105.03|129
1711342800000|2024-03-25 05:00:00|105.9|105.3|105.54|104.94|105.92|105.32|105.49|104.89|176
1711343100000|2024-03-25 05:05:00|105.51|104.91|105.61|105.01|105.68|105.08|105.47|104.87|201
1711343400000|2024-03-25 05:10:00|105.62|105.02|105.61|105.01|105.7|105.1|105.58|104.98|45
1711343700000|2024-03-25 05:15:00|105.62|105.02|105.5|104.9|105.66|105.06|105.47|104.87|125
1711344000000|2024-03-25 05:20:00|105.49|104.89|105.52|104.92|105.57|104.97|105.43|104.83|170
1711344300000|2024-03-25 05:25:00|105.53|104.93|105.58|104.98|105.6|105|105.43|104.83|220
1711344600000|2024-03-25 05:30:00|105.6|105|105.59|104.99|105.69|105.09|105.46|104.86|173
1711344900000|2024-03-25 05:35:00|105.57|104.97|105.63|105.03|105.73|105.13|105.54|104.94|79
1711345200000|2024-03-25 05:40:00|105.64|105.04|105.61|105.01|105.68|105.08|105.55|104.95|74
1711345500000|2024-03-25 05:45:00|105.6|105|105.51|104.91|105.6|105|105.5|104.9|76
1711345800000|2024-03-25 05:50:00|105.5|104.9|105.6|105|105.62|105.02|105.5|104.9|102
1711346100000|2024-03-25 05:55:00|105.59|104.99|105.59|104.99|105.61|105.01|105.59|104.99|27
1711346400000|2024-03-25 06:00:00|105.6|105|105.48|104.88|105.61|105.01|105.46|104.86|24
1711346700000|2024-03-25 06:05:00|105.49|104.89|105.46|104.86|105.49|104.89|105.43|104.83|11
1711347000000|2024-03-25 06:10:00|105.47|104.87|105.31|104.71|105.53|104.93|105.29|104.69|53
1711347300000|2024-03-25 06:15:00|105.32|104.72|105.34|104.74|105.43|104.83|105.29|104.69|198
1711347600000|2024-03-25 06:20:00|105.33|104.73|105.29|104.69|105.44|104.84|105.29|104.69|172
1711347900000|2024-03-25 06:25:00|105.27|104.67|105.21|104.61|105.33|104.73|105.18|104.58|120
1711348200000|2024-03-25 06:30:00|105.16|104.56|105.16|104.56|105.2|104.6|105.07|104.47|227
1711348500000|2024-03-25 06:35:00|105.15|104.55|104.94|104.34|105.15|104.55|104.94|104.34|73
1711348800000|2024-03-25 06:40:00|104.96|104.36|105.12|104.52|105.16|104.56|104.95|104.35|145
1711349100000|2024-03-25 06:45:00|105.11|104.51|105.34|104.74|105.35|104.75|104.93|104.33|194
1711349400000|2024-03-25 06:50:00|105.36|104.76|105.37|104.77|105.4|104.8|105.16|104.56|64
1711349700000|2024-03-25 06:55:00|105.33|104.73|105.62|105.02|105.68|105.08|105.33|104.73|232
1711350000000|2024-03-25 07:00:00|105.63|105.03|105.42|104.82|105.73|105.13|105.38|104.78|154
1711350300000|2024-03-25 07:05:00|105.41|104.81|105.43|104.83|105.51|104.91|105.41|104.81|41
1711350600000|2024-03-25 07:10:00|105.38|104.78|105.3|104.7|105.42|104.82|105.28|104.68|83
1711350900000|2024-03-25 07:15:00|105.31|104.71|105.2|104.6|105.37|104.77|105.2|104.6|91
1711351200000|2024-03-25 07:20:00|105.21|104.61|105.18|104.58|105.28|104.68|105.1|104.5|88
1711351500000|2024-03-25 07:25:00|105.19|104.59|105.34|104.74|105.36|104.76|105.16|104.56|77
1711351800000|2024-03-25 07:30:00|105.33|104.73|105.16|104.56|105.34|104.74|105.14|104.54|52
1711352100000|2024-03-25 07:35:00|105.17|104.57|105.05|104.45|105.19|104.59|105.05|104.45|37
1711352400000|2024-03-25 07:40:00|105.04|104.44|105.18|104.58|105.25|104.65|105.04|104.44|56
1711353000000|2024-03-25 07:50:00|104.73|104.13|104.73|104.13|104.92|104.32|104.64|104.04|141
1711353300000|2024-03-25 07:55:00|104.74|104.14|104.67|104.07|104.76|104.16|104.52|103.92|177
1711353600000|2024-03-25 08:00:00|104.66|104.06|104.78|104.18|104.9|104.3|104.62|104.02|220
1711353900000|2024-03-25 08:05:00|104.79|104.19|104.89|104.29|104.9|104.3|104.78|104.18|159
1711354200000|2024-03-25 08:10:00|104.9|104.3|104.87|104.27|104.91|104.31|104.85|104.25|94
1711354500000|2024-03-25 08:15:00|104.86|104.26|104.89|104.29|104.91|104.31|104.86|104.26|58
1711354800000|2024-03-25 08:20:00|104.88|104.28|104.87|104.27|104.88|104.28|104.84|104.24|18
1711355100000|2024-03-25 08:25:00|104.88|104.28|104.89|104.29|104.98|104.38|104.88|104.28|116
1711355400000|2024-03-25 08:30:00|104.77|104.17|104.88|104.28|104.93|104.33|104.73|104.13|161
1711355700000|2024-03-25 08:35:00|104.86|104.26|105.2|104.6|105.2|104.6|104.86|104.26|195
1711356000000|2024-03-25 08:40:00|105.19|104.59|105.14|104.54|105.29|104.69|105.14|104.54|192
1711356300000|2024-03-25 08:45:00|105.15|104.55|104.95|104.35|105.18|104.58|104.87|104.27|246
1711356600000|2024-03-25 08:50:00|104.94|104.34|104.81|104.21|105.01|104.41|104.75|104.15|145
1711356900000|2024-03-25 08:55:00|104.82|104.22|104.98|104.38|104.98|104.38|104.81|104.21|226
1711357200000|2024-03-25 09:00:00|104.97|104.37|104.9|104.3|105.09|104.49|104.86|104.26|148
1711357500000|2024-03-25 09:05:00|104.91|104.31|104.69|104.09|104.99|104.39|104.66|104.06|91
1711357800000|2024-03-25 09:10:00|104.7|104.1|104.59|103.99|104.72|104.12|104.58|103.98|138
1711358100000|2024-03-25 09:15:00|104.6|104|104.5|103.9|104.62|104.02|104.46|103.86|165
1711358400000|2024-03-25 09:20:00|104.49|103.89|104.43|103.83|104.59|103.99|104.43|103.83|58
1711358700000|2024-03-25 09:25:00|104.42|103.82|104.46|103.86|104.48|103.88|104.42|103.82|38
1711359000000|2024-03-25 09:30:00|104.48|103.88|104.4|103.8|104.54|103.94|104.28|103.68|79
1711359300000|2024-03-25 09:35:00|104.41|103.81|104.6|104|104.61|104.01|104.41|103.81|109
1711359600000|2024-03-25 09:40:00|104.62|104.02|104.9|104.3|104.9|104.3|104.62|104.02|69
1711359900000|2024-03-25 09:45:00|104.89|104.29|104.82|104.22|104.95|104.35|104.81|104.21|52
1711360200000|2024-03-25 09:50:00|104.8|104.2|104.99|104.39|105.02|104.42|104.8|104.2|50
1711360500000|2024-03-25 09:55:00|105|104.4|105.09|104.49|105.1|104.5|104.92|104.32|57
1711360800000|2024-03-25 10:00:00|105.08|104.48|105.16|104.56|105.18|104.58|104.93|104.33|110
1711361100000|2024-03-25 10:05:00|105.15|104.55|105.41|104.81|105.41|104.81|105.04|104.44|85
1711361400000|2024-03-25 10:10:00|105.4|104.8|105.49|104.89|105.58|104.98|105.4|104.8|77
1711361700000|2024-03-25 10:15:00|105.5|104.9|105.55|104.95|105.59|104.99|105.4|104.8|84
1711362000000|2024-03-25 10:20:00|105.59|104.99|105.53|104.93|105.66|105.06|105.52|104.92|57
1711362300000|2024-03-25 10:25:00|105.51|104.91|105.41|104.81|105.55|104.95|105.4|104.8|62
1711362600000|2024-03-25 10:30:00|105.42|104.82|105.6|105|105.66|105.06|105.42|104.82|45
1711362900000|2024-03-25 10:35:00|105.59|104.99|105.61|105.01|105.67|105.07|105.58|104.98|39
1711363200000|2024-03-25 10:40:00|105.59|104.99|105.37|104.77|105.59|104.99|105.37|104.77|56
1711363500000|2024-03-25 10:45:00|105.31|104.71|105.18|104.58|105.35|104.75|105.11|104.51|104
1711363800000|2024-03-25 10:50:00|105.22|104.62|105.47|104.87|105.47|104.87|105.19|104.59|88
1711364100000|2024-03-25 10:55:00|105.48|104.88|105.51|104.91|105.66|105.06|105.44|104.84|90
1711364400000|2024-03-25 11:00:00|105.52|104.92|105.3|104.7|105.56|104.96|105.3|104.7|117
1711364700000|2024-03-25 11:05:00|105.28|104.68|105.06|104.46|105.49|104.89|105.06|104.46|154
1711365000000|2024-03-25 11:10:00|105.09|104.49|105.05|104.45|105.15|104.55|104.96|104.36|218
1711365300000|2024-03-25 11:15:00|105.04|104.44|104.78|104.18|105.08|104.48|104.74|104.14|204
1711365600000|2024-03-25 11:20:00|104.79|104.19|104.6|104|104.87|104.27|104.6|104|227
1711365900000|2024-03-25 11:25:00|104.61|104.01|104.84|104.24|104.9|104.3|104.57|103.97|241
1711366200000|2024-03-25 11:30:00|104.83|104.23|104.58|103.98|105.08|104.48|104.58|103.98|315
1711366500000|2024-03-25 11:35:00|104.57|103.97|104.68|104.08|104.69|104.09|104.41|103.81|150
1711366800000|2024-03-25 11:40:00|104.65|104.05|104.53|103.93|104.79|104.19|104.44|103.84|157
1711367100000|2024-03-25 11:45:00|104.5|103.9|104.53|103.93|104.8|104.2|104.46|103.86|119
1711367400000|2024-03-25 11:50:00|104.54|103.94|104.49|103.89|104.54|103.94|104.38|103.78|79
1711367700000|2024-03-25 11:55:00|104.48|103.88|104.52|103.92|104.54|103.94|104.41|103.81|75
1711368000000|2024-03-25 12:00:00|104.5|103.9|104.75|104.15|104.76|104.16|104.41|103.81|88
1711368300000|2024-03-25 12:05:00|104.77|104.17|104.94|104.34|104.99|104.39|104.44|103.84|120
1711368600000|2024-03-25 12:10:00|104.91|104.31|105.09|104.49|105.09|104.49|104.91|104.31|110
1711368900000|2024-03-25 12:15:00|105.1|104.5|105.07|104.47|105.23|104.63|104.98|104.38|115
1711369200000|2024-03-25 12:20:00|105.08|104.48|104.96|104.36|105.08|104.48|104.73|104.13|120
1711369800000|2024-03-25 12:30:00|104.97|104.37|105.04|104.44|105.16|104.56|104.96|104.36|121
1711370100000|2024-03-25 12:35:00|105.03|104.43|105.22|104.62|105.33|104.73|105.02|104.42|83
1711370400000|2024-03-25 12:40:00|105.21|104.61|105.22|104.62|105.32|104.72|105.09|104.49|97
1711370700000|2024-03-25 12:45:00|105.23|104.63|105.2|104.6|105.36|104.76|105.18|104.58|89
1711371000000|2024-03-25 12:50:00|105.21|104.61|104.96|104.36|105.28|104.68|104.91|104.31|102
1711371300000|2024-03-25 12:55:00|104.98|104.38|105.15|104.55|105.17|104.57|104.93|104.33|112
1711371600000|2024-03-25 13:00:00|105.14|104.54|105.24|104.64|105.38|104.78|104.97|104.37|134
1711371900000|2024-03-25 13:05:00|105.25|104.65|105.24|104.64|105.33|104.73|105.18|104.58|84
1711372200000|2024-03-25 13:10:00|105.23|104.63|105.1|104.5|105.34|104.74|105.04|104.44|90
1711372500000|2024-03-25 13:15:00|105.09|104.49|105.05|104.45|105.16|104.56|104.93|104.33|48
1711372800000|2024-03-25 13:20:00|104.61|104.01|104.58|103.98|104.61|104.01|104.5|103.9|52
1711373100000|2024-03-25 13:25:00|104.57|103.97|104.68|104.08|104.75|104.15|104.48|103.88|174
1711373400000|2024-03-25 13:30:00|104.67|104.07|104.8|104.2|105.1|104.5|104.67|104.07|252
1711373700000|2024-03-25 13:35:00|104.82|104.22|105.07|104.47|105.18|104.58|104.79|104.19|255
1711374000000|2024-03-25 13:40:00|105.08|104.48|104.95|104.35|105.13|104.53|104.81|104.21|160
1711374300000|2024-03-25 13:45:00|104.96|104.36|104.94|104.34|105|104.4|104.76|104.16|99
1711374600000|2024-03-25 13:50:00|104.93|104.33|105.36|104.76|105.4|104.8|104.92|104.32|151
1711374900000|2024-03-25 13:55:00|105.35|104.75|105.79|105.19|105.8|105.2|105.35|104.75|282
1711375200000|2024-03-25 14:00:00|105.8|105.2|105.73|105.13|106.04|105.44|105.69|105.09|352
1711375500000|2024-03-25 14:05:00|105.72|105.12|106.17|105.57|106.18|105.58|105.37|104.77|283
1711375800000|2024-03-25 14:10:00|106.18|105.58|106.43|105.83|106.54|105.94|106.18|105.58|307
1711376100000|2024-03-25 14:15:00|106.44|105.84|106.9|106.3|106.97|106.37|106.44|105.84|229
1711376400000|2024-03-25 14:20:00|106.91|106.31|107.23|106.63|107.62|107.02|106.91|106.31|241
1711376700000|2024-03-25 14:25:00|107.22|106.62|107.17|106.57|107.51|106.91|107|106.4|354
1711377000000|2024-03-25 14:30:00|107.18|106.58|107.09|106.49|107.26|106.66|106.51|105.91|384
1711377300000|2024-03-25 14:35:00|107.08|106.48|106.94|106.34|107.08|106.48|106.83|106.23|301
1711377600000|2024-03-25 14:40:00|106.95|106.35|107.05|106.45|107.15|106.55|106.78|106.18|240
1711377900000|2024-03-25 14:45:00|107.06|106.46|107.11|106.51|107.16|106.56|106.83|106.23|342
1711378200000|2024-03-25 14:50:00|107.12|106.52|107.04|106.44|107.32|106.72|107.01|106.41|322
1711378500000|2024-03-25 14:55:00|107.05|106.45|107.23|106.63|107.3|106.7|106.94|106.34|298
1711378800000|2024-03-25 15:00:00|107.24|106.64|107.4|106.8|107.59|106.99|107.21|106.61|471
1711379100000|2024-03-25 15:05:00|107.41|106.81|106.93|106.33|107.51|106.91|106.92|106.32|299
1711379400000|2024-03-25 15:10:00|106.94|106.34|106.91|106.31|107.22|106.62|106.84|106.24|215
1711379700000|2024-03-25 15:15:00|106.92|106.32|107.02|106.42|107.04|106.44|106.56|105.96|213
1711380000000|2024-03-25 15:20:00|107.03|106.43|107.24|106.64|107.31|106.71|107.02|106.42|280
1711380300000|2024-03-25 15:25:00|107.23|106.63|107.2|106.6|107.25|106.65|107.14|106.54|167
1711380600000|2024-03-25 15:30:00|107.17|106.57|107|106.4|107.23|106.63|106.97|106.37|202
1711380900000|2024-03-25 15:35:00|106.99|106.39|107.23|106.63|107.29|106.69|106.98|106.38|182
1711381200000|2024-03-25 15:40:00|107.24|106.64|107.2|106.6|107.35|106.75|107.19|106.59|138
1711381800000|2024-03-25 15:50:00|107.19|106.59|107.14|106.54|107.2|106.6|107.05|106.45|211
1711382100000|2024-03-25 15:55:00|107.13|106.53|107.27|106.67|107.32|106.72|107.04|106.44|283
1711382400000|2024-03-25 16:00:00|107.26|106.66|107.12|106.52|107.41|106.81|107.05|106.45|299
1711382700000|2024-03-25 16:05:00|107.11|106.51|107.07|106.47|107.23|106.63|106.91|106.31|298
1711383000000|2024-03-25 16:10:00|107.06|106.46|107.47|106.87|107.53|106.93|106.95|106.35|260
1711383300000|2024-03-25 16:15:00|107.46|106.86|107.56|106.96|107.6|107|107.37|106.77|185
1711383600000|2024-03-25 16:20:00|107.62|107.02|107.44|106.84|107.62|107.02|107.42|106.82|174
1711383900000|2024-03-25 16:25:00|107.45|106.85|106.97|106.37|107.46|106.86|106.93|106.33|279
1711384200000|2024-03-25 16:30:00|106.96|106.36|107.22|106.62|107.24|106.64|106.96|106.36|259
1711384500000|2024-03-25 16:35:00|107.23|106.63|107.68|107.08|107.74|107.14|107.23|106.63|259
1711384800000|2024-03-25 16:40:00|107.66|107.06|107.51|106.91|107.8|107.2|107.41|106.81|162
1711385100000|2024-03-25 16:45:00|107.5|106.9|107.54|106.94|107.66|107.06|107.4|106.8|219
1711385400000|2024-03-25 16:50:00|107.53|106.93|107.55|106.95|107.64|107.04|107.42|106.82|218
1711385700000|2024-03-25 16:55:00|107.59|106.99|107.8|107.2|107.87|107.27|107.59|106.99|95
1711386000000|2024-03-25 17:00:00|107.79|107.19|107.89|107.29|107.95|107.35|107.76|107.16|101
1711386300000|2024-03-25 17:05:00|107.86|107.26|108.19|107.59|108.23|107.63|107.85|107.25|109
1711386600000|2024-03-25 17:10:00|108.2|107.6|107.96|107.36|108.2|107.6|107.88|107.28|98
1711386900000|2024-03-25 17:15:00|107.98|107.38|108|107.4|108.11|107.51|107.93|107.33|118
1711387200000|2024-03-25 17:20:00|107.96|107.36|108.12|107.52|108.13|107.53|107.87|107.27|127
1711387500000|2024-03-25 17:25:00|108.11|107.51|108.11|107.51|108.26|107.66|108.08|107.48|93
1711387800000|2024-03-25 17:30:00|108.12|107.52|108.04|107.44|108.32|107.72|108.02|107.42|101
1711388100000|2024-03-25 17:35:00|108.03|107.43|107.59|106.99|108.03|107.43|107.4|106.8|158
1711388400000|2024-03-25 17:40:00|107.61|107.01|107.56|106.96|107.72|107.12|107.42|106.82|118
1711388700000|2024-03-25 17:45:00|107.55|106.95|107.44|106.84|107.55|106.95|107.25|106.65|141
1711389000000|2024-03-25 17:50:00|107.43|106.83|107.76|107.16|107.77|107.17|107.43|106.83|83
1711389300000|2024-03-25 17:55:00|107.81|107.21|107.45|106.85|107.82|107.22|107.42|106.82|85
1711389600000|2024-03-25 18:00:00|107.44|106.84|107.37|106.77|107.51|106.91|107.33|106.73|115
1711389900000|2024-03-25 18:05:00|107.36|106.76|107.48|106.88|107.53|106.93|107.34|106.74|87
1711390200000|2024-03-25 18:10:00|107.47|106.87|107.34|106.74|107.5|106.9|107.32|106.72|69
1711390500000|2024-03-25 18:15:00|107.33|106.73|107.13|106.53|107.33|106.73|106.97|106.37|105
1711390800000|2024-03-25 18:20:00|107.12|106.52|107|106.4|107.18|106.58|106.95|106.35|89
1711391100000|2024-03-25 18:25:00|107.03|106.43|107.02|106.42|107.17|106.57|107.01|106.41|85
1711391400000|2024-03-25 18:30:00|107.01|106.41|106.9|106.3|107.01|106.41|106.8|106.2|103
1711391700000|2024-03-25 18:35:00|106.89|106.29|106.96|106.36|106.98|106.38|106.85|106.25|57
1711392000000|2024-03-25 18:40:00|106.94|106.34|107.06|106.46|107.21|106.61|106.94|106.34|83
1711392300000|2024-03-25 18:45:00|107.07|106.47|107.24|106.64|107.24|106.64|107.05|106.45|60
1711392600000|2024-03-25 18:50:00|107.22|106.62|107.34|106.74|107.34|106.74|107.15|106.55|66
1711392900000|2024-03-25 18:55:00|107.35|106.75|107.25|106.65|107.37|106.77|107.25|106.65|69
1711393200000|2024-03-25 19:00:00|107.33|106.73|107.16|106.56|107.35|106.75|107.12|106.52|96
1711393500000|2024-03-25 19:05:00|107.15|106.55|106.9|106.3|107.36|106.76|106.86|106.26|121
1711393800000|2024-03-25 19:10:00|106.91|106.31|106.87|106.27|106.98|106.38|106.83|106.23|106
1711394100000|2024-03-25 19:15:00|107.08|106.48|107.21|106.61|107.23|106.63|107.08|106.48|29
1711394400000|2024-03-25 19:20:00|107.19|106.59|107.3|106.7|107.3|106.7|107.06|106.46|84
1711394700000|2024-03-25 19:25:00|107.33|106.73|107.58|106.98|107.59|106.99|107.33|106.73|83
1711395000000|2024-03-25 19:30:00|107.6|107|107.75|107.15|107.76|107.16|107.48|106.88|64
1711395300000|2024-03-25 19:35:00|107.76|107.16|107.81|107.21|107.87|107.27|107.67|107.07|63
1711395600000|2024-03-25 19:40:00|107.82|107.22|107.91|107.31|107.93|107.33|107.77|107.17|76
1711395900000|2024-03-25 19:45:00|107.9|107.3|107.98|107.38|107.99|107.39|107.84|107.24|77
1711396200000|2024-03-25 19:50:00|107.99|107.39|108.06|107.46|108.1|107.5|107.94|107.34|104
1711396500000|2024-03-25 19:55:00|108.05|107.45|108.01|107.41|108.07|107.47|107.97|107.37|67
1711396800000|2024-03-25 20:00:00|108.05|107.45|107.86|107.26|108.14|107.54|107.85|107.25|123
1711397100000|2024-03-25 20:05:00|107.85|107.25|108.03|107.43|108.16|107.56|107.85|107.25|87
1711397400000|2024-03-25 20:10:00|108.04|107.44|108.07|107.47|108.13|107.53|108.02|107.42|58
1711397700000|2024-03-25 20:15:00|108.06|107.46|108.07|107.47|108.08|107.48|108.04|107.44|14
1711398000000|2024-03-25 20:20:00|108.08|107.48|108.1|107.5|108.17|107.57|107.89|107.29|113
1711398300000|2024-03-25 20:25:00|108.13|107.53|107.97|107.37|108.13|107.53|107.96|107.36|77
1711398600000|2024-03-25 20:30:00|107.99|107.39|107.86|107.26|107.99|107.39|107.81|107.21|45
1711398900000|2024-03-25 20:35:00|107.85|107.25|107.82|107.22|107.88|107.28|107.74|107.14|96
1711399200000|2024-03-25 20:40:00|107.81|107.21|108.26|107.66|108.26|107.66|107.78|107.18|33
1711399500000|2024-03-25 20:45:00|108.33|107.73|108.78|108.18|108.79|108.19|108.32|107.72|101
1711399800000|2024-03-25 20:50:00|108.79|108.19|108.37|107.77|108.85|108.25|108.27|107.67|205
1711400100000|2024-03-25 20:55:00|108.36|107.76|108.3|107.7|108.37|107.77|108.18|107.58|144
1711400400000|2024-03-25 21:00:00|108.29|107.69|108.23|107.63|108.35|107.75|108.17|107.57|199
1711400700000|2024-03-25 21:05:00|108.22|107.62|108.19|107.59|108.27|107.67|108.13|107.53|175
1711401000000|2024-03-25 21:10:00|108.2|107.6|107.99|107.39|108.22|107.62|107.98|107.38|118
1711401300000|2024-03-25 21:15:00|107.98|107.38|107.56|106.96|108|107.4|107.24|106.64|329
1711401600000|2024-03-25 21:20:00|107.55|106.95|107.56|106.96|107.89|107.29|107.49|106.89|235
1711401900000|2024-03-25 21:25:00|107.57|106.97|106.96|106.36|107.57|106.97|106.58|105.98|270
1711402200000|2024-03-25 21:30:00|106.97|106.37|107.86|107.26|107.87|107.27|106.96|106.36|289
1711402500000|2024-03-25 21:35:00|107.85|107.25|107.89|107.29|107.91|107.31|107.84|107.24|154
1711402800000|2024-03-25 21:40:00|107.9|107.3|107.73|107.13|107.91|107.31|107.66|107.06|117
1711403100000|2024-03-25 21:45:00|107.72|107.12|107.17|106.57|107.73|107.13|107.17|106.57|93
1711403400000|2024-03-25 21:50:00|107.18|106.58|107.28|106.68|107.3|106.7|107.07|106.47|108
1711403700000|2024-03-25 21:55:00|107.33|106.73|107.19|106.59|107.4|106.8|107.17|106.57|104
1711404000000|2024-03-25 22:00:00|107.2|106.6|107.4|106.8|107.43|106.83|107.19|106.59|128
1711404300000|2024-03-25 22:05:00|107.39|106.79|107.61|107.01|107.61|107.01|107.3|106.7|131
1711404600000|2024-03-25 22:10:00|107.6|107|107.71|107.11|107.75|107.15|107.48|106.88|165
1711404900000|2024-03-25 22:15:00|107.72|107.12|107.57|106.97|107.83|107.23|107.38|106.78|280
1711405200000|2024-03-25 22:20:00|107.56|106.96|107.68|107.08|107.78|107.18|107.47|106.87|252
1711405500000|2024-03-25 22:25:00|107.67|107.07|107.7|107.1|107.76|107.16|107.5|106.9|220
1711405800000|2024-03-25 22:30:00|107.71|107.11|107.57|106.97|107.82|107.22|107.49|106.89|178
1711406100000|2024-03-25 22:35:00|107.56|106.96|107.71|107.11|107.74|107.14|107.56|106.96|95
1711406400000|2024-03-25 22:40:00|107.7|107.1|107.79|107.19|107.89|107.29|107.65|107.05|88
1711406700000|2024-03-25 22:45:00|107.8|107.2|107.62|107.02|107.8|107.2|107.61|107.01|123
1711407000000|2024-03-25 22:50:00|107.61|107.01|107.75|107.15|107.8|107.2|107.53|106.93|170
1711407300000|2024-03-25 22:55:00|107.76|107.16|107.59|106.99|107.89|107.29|107.58|106.98|124
1711407600000|2024-03-25 23:00:00|107.61|107.01|107.59|106.99|107.75|107.15|107.58|106.98|113
1711407900000|2024-03-25 23:05:00|107.6|107|107.68|107.08|107.73|107.13|107.57|106.97|78
1711408200000|2024-03-25 23:10:00|107.69|107.09|107.69|107.09|107.8|107.2|107.62|107.02|77
1711408500000|2024-03-25 23:15:00|107.71|107.11|107.63|107.03|107.73|107.13|107.61|107.01|157
1711408800000|2024-03-25 23:20:00|107.64|107.04|107.58|106.98|107.74|107.14|107.51|106.91|142
1711409100000|2024-03-25 23:25:00|107.57|106.97|107.47|106.87|107.58|106.98|107.36|106.76|134
1711409400000|2024-03-25 23:30:00|107.48|106.88|107.21|106.61|107.52|106.92|107.19|106.59|68
1711409700000|2024-03-25 23:35:00|107.22|106.62|106.96|106.36|107.22|106.62|106.96|106.36|225
1711410000000|2024-03-25 23:40:00|106.95|106.35|106.88|106.28|107.06|106.46|106.84|106.24|184
1711410300000|2024-03-25 23:45:00|106.87|106.27|107|106.4|107.01|106.41|106.69|106.09|218
1711410600000|2024-03-25 23:50:00|106.99|106.39|107.04|106.44|107.1|106.5|106.89|106.29|107
1711410900000|2024-03-25 23:55:00|107.05|106.45|107.15|106.55|107.19|106.59|107.02|106.42|63
1711411200000|2024-03-26 00:00:00|107.16|106.56|106.78|106.18|107.18|106.58|106.76|106.16|171
1711411500000|2024-03-26 00:05:00|106.84|106.24|107.22|106.62|107.23|106.63|106.82|106.22|188
1711411800000|2024-03-26 00:10:00|107.21|106.61|107.16|106.56|107.3|106.7|107.05|106.45|169
1711412100000|2024-03-26 00:15:00|107.15|106.55|107.19|106.59|107.19|106.59|106.83|106.23|194
1711412400000|2024-03-26 00:20:00|107.18|106.58|107.15|106.55|107.23|106.63|106.95|106.35|145
1711412700000|2024-03-26 00:25:00|107.16|106.56|107.41|106.81|107.41|106.81|107.16|106.56|78
1711413000000|2024-03-26 00:30:00|107.4|106.8|107.69|107.09|107.69|107.09|107.38|106.78|57
1711413300000|2024-03-26 00:35:00|107.7|107.1|107.58|106.98|107.7|107.1|107.48|106.88|117
1711413600000|2024-03-26 00:40:00|107.57|106.97|107.61|107.01|107.65|107.05|107.56|106.96|146
1711413900000|2024-03-26 00:45:00|107.62|107.02|107.72|107.12|107.72|107.12|107.48|106.88|165
1711414200000|2024-03-26 00:50:00|107.71|107.11|107.72|107.12|107.73|107.13|107.53|106.93|109
1711414500000|2024-03-26 00:55:00|107.71|107.11|107.5|106.9|107.71|107.11|107.41|106.81|126
1711414800000|2024-03-26 01:00:00|107.48|106.88|107.72|107.12|107.74|107.14|107.35|106.75|136
1711415100000|2024-03-26 01:05:00|107.71|107.11|107.88|107.28|108|107.4|107.71|107.11|63
1711415400000|2024-03-26 01:10:00|108.12|107.52|108.23|107.63|108.27|107.67|108.04|107.44|150
1711415700000|2024-03-26 01:15:00|108.24|107.64|108.18|107.58|108.32|107.72|108.15|107.55|171
1711416000000|2024-03-26 01:20:00|108.19|107.59|108.25|107.65|108.28|107.68|108.12|107.52|153
1711416300000|2024-03-26 01:25:00|108.24|107.64|108.47|107.87|108.49|107.89|108.2|107.6|68
1711416600000|2024-03-26 01:30:00|108.46|107.86|108.65|108.05|108.65|108.05|108.4|107.8|88
1711416900000|2024-03-26 01:35:00|108.64|108.04|108.75|108.15|108.8|108.2|108.64|108.04|28
1711417200000|2024-03-26 01:40:00|108.72|108.12|108.84|108.24|108.84|108.24|108.67|108.07|32
1711417500000|2024-03-26 01:45:00|108.83|108.23|108.63|108.03|108.83|108.23|108.54|107.94|69
1711417800000|2024-03-26 01:50:00|108.62|108.02|108.64|108.04|108.64|108.04|108.5|107.9|67
1711418100000|2024-03-26 01:55:00|108.61|108.01|108.4|107.8|108.64|108.04|108.39|107.79|85
1711418400000|2024-03-26 02:00:00|108.39|107.79|108.22|107.62|108.39|107.79|108.19|107.59|96
1711418700000|2024-03-26 02:05:00|108.21|107.61|108.29|107.69|108.42|107.82|108.11|107.51|95
1711419000000|2024-03-26 02:10:00|108.28|107.68|108.39|107.79|108.42|107.82|108.21|107.61|93
1711419300000|2024-03-26 02:15:00|108.5|107.9|108.46|107.86|108.51|107.91|108.45|107.85|41
1711419600000|2024-03-26 02:20:00|108.47|107.87|108.65|108.05|108.74|108.14|108.25|107.65|315
1711419900000|2024-03-26 02:25:00|108.66|108.06|109.02|108.42|109.04|108.44|108.66|108.06|88
1711420200000|2024-03-26 02:30:00|109.01|108.41|108.76|108.16|109.05|108.45|108.76|108.16|49
1711420500000|2024-03-26 02:35:00|108.83|108.23|108.85|108.25|108.86|108.26|108.82|108.22|23
1711420800000|2024-03-26 02:40:00|108.86|108.26|108.87|108.27|108.89|108.29|108.75|108.15|53
1711421100000|2024-03-26 02:45:00|108.91|108.31|108.73|108.13|108.96|108.36|108.72|108.12|68
1711421400000|2024-03-26 02:50:00|108.72|108.12|109.01|108.41|109.01|108.41|108.72|108.12|67
1711421700000|2024-03-26 02:55:00|109|108.4|109.12|108.52|109.13|108.53|108.86|108.26|83
1711422000000|2024-03-26 03:00:00|109.11|108.51|108.9|108.3|109.11|108.51|108.89|108.29|58
1711422300000|2024-03-26 03:05:00|108.89|108.29|108.93|108.33|109.01|108.41|108.76|108.16|68
1711422600000|2024-03-26 03:10:00|108.92|108.32|109.04|108.44|109.13|108.53|108.83|108.23|55
1711422900000|2024-03-26 03:15:00|109.03|108.43|108.96|108.36|109.1|108.5|108.89|108.29|83
1711423200000|2024-03-26 03:20:00|108.97|108.37|109.01|108.41|109.04|108.44|108.93|108.33|84
1711423500000|2024-03-26 03:25:00|108.98|108.38|109.04|108.44|109.14|108.54|108.97|108.37|76
1711423800000|2024-03-26 03:30:00|109.03|108.43|109|108.4|109.07|108.47|108.97|108.37|80
1711424100000|2024-03-26 03:35:00|108.99|108.39|108.92|108.32|109.01|108.41|108.82|108.22|104
1711424400000|2024-03-26 03:40:00|108.96|108.36|108.96|108.36|109|108.4|108.92|108.32|56
1711424700000|2024-03-26 03:45:00|108.93|108.33|108.83|108.23|108.93|108.33|108.82|108.22|19
1711425000000|2024-03-26 03:50:00|108.84|108.24|109.07|108.47|109.12|108.52|108.83|108.23|73
1711425300000|2024-03-26 03:55:00|109.08|108.48|109.04|108.44|109.08|108.48|109.04|108.44|5
1711425600000|2024-03-26 04:00:00|108.86|108.26|109|108.4|109|108.4|108.86|108.26|28
1711425900000|2024-03-26 04:05:00|109.05|108.45|109|108.4|109.06|108.46|108.97|108.37|36
1711426200000|2024-03-26 04:10:00|109.01|108.41|108.84|108.24|109.01|108.41|108.84|108.24|97
1711426500000|2024-03-26 04:15:00|108.85|108.25|108.94|108.34|108.96|108.36|108.8|108.2|70
1711426800000|2024-03-26 04:20:00|108.93|108.33|108.85|108.25|108.94|108.34|108.84|108.24|86
1711427100000|2024-03-26 04:25:00|108.86|108.26|108.94|108.34|108.99|108.39|108.85|108.25|55
1711427400000|2024-03-26 04:30:00|108.93|108.33|109.15|108.55|109.15|108.55|108.92|108.32|63
1711427700000|2024-03-26 04:35:00|109.16|108.56|109.33|108.73|109.33|108.73|109.13|108.53|31
1711428000000|2024-03-26 04:40:00|109.32|108.72|109.35|108.75|109.45|108.85|109.32|108.72|22
1711428300000|2024-03-26 04:45:00|109.36|108.76|109.47|108.87|109.51|108.91|109.31|108.71|110
1711428600000|2024-03-26 04:50:00|109.48|108.88|109.45|108.85|109.52|108.92|109.41|108.81|96
1711428900000|2024-03-26 04:55:00|109.44|108.84|109.53|108.93|109.53|108.93|109.38|108.78|51
1711429500000|2024-03-26 05:05:00|109.27|108.67|109.22|108.62|109.28|108.68|109.21|108.61|60
1711429800000|2024-03-26 05:10:00|109.23|108.63|109.17|108.57|109.23|108.63|109.16|108.56|47
1711430100000|2024-03-26 05:15:00|109.16|108.56|109.27|108.67|109.28|108.68|109.15|108.55|44
1711430400000|2024-03-26 05:20:00|109.31|108.71|109.36|108.76|109.42|108.82|109.31|108.71|72
1711430700000|2024-03-26 05:25:00|109.33|108.73|109.19|108.59|109.33|108.73|109.16|108.56|62
1711431000000|2024-03-26 05:30:00|109.18|108.58|109.29|108.69|109.29|108.69|109.15|108.55|58
1711431300000|2024-03-26 05:35:00|109.3|108.7|109.36|108.76|109.45|108.85|109.26|108.66|115
1711431600000|2024-03-26 05:40:00|109.37|108.77|109.31|108.71|109.37|108.77|109.31|108.71|13
1711431900000|2024-03-26 05:45:00|109.26|108.66|109.1|108.5|109.27|108.67|109.08|108.48|77
1711432200000|2024-03-26 05:50:00|109.09|108.49|109.26|108.66|109.3|108.7|109.09|108.49|103
1711432500000|2024-03-26 05:55:00|109.27|108.67|109.31|108.71|109.31|108.71|109.18|108.58|44
1711432800000|2024-03-26 06:00:00|109.34|108.74|109.39|108.79|109.4|108.8|109.19|108.59|76
1711433100000|2024-03-26 06:05:00|109.38|108.78|109.38|108.78|109.39|108.79|109.28|108.68|52
1711433400000|2024-03-26 06:10:00|109.34|108.74|109.09|108.49|109.34|108.74|109.06|108.46|73
1711433700000|2024-03-26 06:15:00|109.12|108.52|109.38|108.78|109.38|108.78|109.11|108.51|63
1711434000000|2024-03-26 06:20:00|109.36|108.76|109.23|108.63|109.37|108.77|109.21|108.61|64
1711434300000|2024-03-26 06:25:00|109.24|108.64|109.31|108.71|109.32|108.72|109.23|108.63|40
1711434600000|2024-03-26 06:30:00|109.33|108.73|109.35|108.75|109.38|108.78|109.27|108.67|65
1711434900000|2024-03-26 06:35:00|109.36|108.76|109.43|108.83|109.47|108.87|109.29|108.69|132
1711435200000|2024-03-26 06:40:00|109.44|108.84|109.53|108.93|109.55|108.95|109.42|108.82|131
1711435500000|2024-03-26 06:45:00|109.54|108.94|109.53|108.93|109.59|108.99|109.51|108.91|117
1711435800000|2024-03-26 06:50:00|109.54|108.94|109.7|109.1|109.7|109.1|109.53|108.93|121
1711436100000|2024-03-26 06:55:00|109.71|109.11|109.85|109.25|109.85|109.25|109.68|109.08|42
1711436400000|2024-03-26 07:00:00|109.84|109.24|109.85|109.25|109.94|109.34|109.81|109.21|121
1711436700000|2024-03-26 07:05:00|109.84|109.24|109.79|109.19|109.9|109.3|109.77|109.17|153
1711437000000|2024-03-26 07:10:00|109.8|109.2|109.89|109.29|109.91|109.31|109.79|109.19|149
1711437300000|2024-03-26 07:15:00|109.88|109.28|109.83|109.23|109.96|109.36|109.81|109.21|221
1711437600000|2024-03-26 07:20:00|109.84|109.24|110.09|109.49|110.14|109.54|109.84|109.24|150
1711437900000|2024-03-26 07:25:00|110.11|109.51|110.27|109.67|110.3|109.7|110.11|109.51|53
1711438200000|2024-03-26 07:30:00|110.28|109.68|110.25|109.65|110.29|109.69|110.18|109.58|87
1711438500000|2024-03-26 07:35:00|110.24|109.64|110.05|109.45|110.25|109.65|110.02|109.42|67
1711438800000|2024-03-26 07:40:00|110.07|109.47|110.2|109.6|110.21|109.61|110.06|109.46|51
1711439100000|2024-03-26 07:45:00|110.21|109.61|109.86|109.26|110.21|109.61|109.85|109.25|90
1711439400000|2024-03-26 07:50:00|109.85|109.25|109.31|108.71|109.86|109.26|109.12|108.52|234
1711439700000|2024-03-26 07:55:00|109.32|108.72|109.12|108.52|109.36|108.76|109.05|108.45|335
1711440000000|2024-03-26 08:00:00|109.13|108.53|109.21|108.61|109.27|108.67|108.68|108.08|314
1711440300000|2024-03-26 08:05:00|109.22|108.62|109.4|108.8|109.44|108.84|109.21|108.61|151
1711440600000|2024-03-26 08:10:00|109.38|108.78|109.25|108.65|109.43|108.83|109.24|108.64|221
1711440900000|2024-03-26 08:15:00|109.24|108.64|109.35|108.75|109.4|108.8|109.17|108.57|230
1711441200000|2024-03-26 08:20:00|109.34|108.74|109.19|108.59|109.44|108.84|109.18|108.58|189
1711441500000|2024-03-26 08:25:00|109.2|108.6|109.09|108.49|109.28|108.68|109.04|108.44|121
1711441800000|2024-03-26 08:30:00|109.08|108.48|109.27|108.67|109.27|108.67|109.03|108.43|188
1711442100000|2024-03-26 08:35:00|109.17|108.57|109.2|108.6|109.21|108.61|109.07|108.47|85
1711442400000|2024-03-26 08:40:00|109.19|108.59|109.41|108.81|109.44|108.84|109.19|108.59|184
1711442700000|2024-03-26 08:45:00|109.42|108.82|109.19|108.59|109.46|108.86|109.17|108.57|140
1711443000000|2024-03-26 08:50:00|109.2|108.6|109.38|108.78|109.38|108.78|109.2|108.6|130
1711443300000|2024-03-26 08:55:00|109.39|108.79|109.41|108.81|109.42|108.82|109.32|108.72|138
1711443600000|2024-03-26 09:00:00|109.4|108.8|109.42|108.82|109.44|108.84|109.31|108.71|123
1711443900000|2024-03-26 09:05:00|109.4|108.8|109.39|108.79|109.41|108.81|109.31|108.71|82
1711444200000|2024-03-26 09:10:00|109.4|108.8|109.41|108.81|109.45|108.85|109.32|108.72|85
1711444500000|2024-03-26 09:15:00|109.39|108.79|109.68|109.08|109.76|109.16|109.34|108.74|214
1711444800000|2024-03-26 09:20:00|109.67|109.07|109.91|109.31|109.93|109.33|109.64|109.04|132
1711445100000|2024-03-26 09:25:00|109.92|109.32|110.04|109.44|110.04|109.44|109.88|109.28|98
1711445400000|2024-03-26 09:30:00|110.03|109.43|110.06|109.46|110.1|109.5|109.94|109.34|79
1711445700000|2024-03-26 09:35:00|110.05|109.45|110.05|109.45|110.09|109.49|109.95|109.35|151
1711446000000|2024-03-26 09:40:00|110.04|109.44|109.95|109.35|110.05|109.45|109.94|109.34|110
1711446300000|2024-03-26 09:45:00|109.94|109.34|110.02|109.42|110.04|109.44|109.9|109.3|129
1711446600000|2024-03-26 09:50:00|110.01|109.41|110.09|109.49|110.13|109.53|110.01|109.41|107
1711446900000|2024-03-26 09:55:00|110.08|109.48|109.91|109.31|110.11|109.51|109.89|109.29|77
1711447200000|2024-03-26 10:00:00|109.92|109.32|109.91|109.31|110.03|109.43|109.85|109.25|244
1711447500000|2024-03-26 10:05:00|109.9|109.3|109.84|109.24|109.94|109.34|109.81|109.21|144
1711447800000|2024-03-26 10:10:00|109.83|109.23|109.84|109.24|109.92|109.32|109.81|109.21|54
1711448100000|2024-03-26 10:15:00|109.83|109.23|109.85|109.25|109.89|109.29|109.76|109.16|92
1711448400000|2024-03-26 10:20:00|109.87|109.27|109.59|108.99|109.89|109.29|109.43|108.83|120
1711448700000|2024-03-26 10:25:00|109.6|109|109.47|108.87|109.6|109|109.44|108.84|80
1711449000000|2024-03-26 10:30:00|109.46|108.86|109.5|108.9|109.6|109|109.45|108.85|72
1711449300000|2024-03-26 10:35:00|109.49|108.89|109.6|109|109.61|109.01|109.44|108.84|66
1711449600000|2024-03-26 10:40:00|109.58|108.98|109.64|109.04|109.67|109.07|109.53|108.93|55
1711449900000|2024-03-26 10:45:00|109.63|109.03|109.87|109.27|109.92|109.32|109.62|109.02|61
1711450200000|2024-03-26 10:50:00|109.86|109.26|109.88|109.28|109.92|109.32|109.79|109.19|74
1711450500000|2024-03-26 10:55:00|109.91|109.31|109.88|109.28|109.98|109.38|109.86|109.26|49
1711450800000|2024-03-26 11:00:00|109.89|109.29|109.87|109.27|109.94|109.34|109.87|109.27|27
1711451100000|2024-03-26 11:05:00|109.9|109.3|109.76|109.16|109.93|109.33|109.75|109.15|45
1711451400000|2024-03-26 11:10:00|109.75|109.15|109.63|109.03|109.77|109.17|109.6|109|63
1711451700000|2024-03-26 11:15:00|109.64|109.04|109.85|109.25|109.9|109.3|109.64|109.04|65
1711452000000|2024-03-26 11:20:00|109.84|109.24|110.03|109.43|110.03|109.43|109.82|109.22|47
1711452300000|2024-03-26 11:25:00|110.02|109.42|110.05|109.45|110.15|109.55|109.97|109.37|105
1711452600000|2024-03-26 11:30:00|110.06|109.46|109.84|109.24|110.07|109.47|109.83|109.23|113
1711452900000|2024-03-26 11:35:00|109.83|109.23|109.65|109.05|109.85|109.25|109.63|109.03|59
1711453200000|2024-03-26 11:40:00|109.72|109.12|109.81|109.21|109.81|109.21|109.72|109.12|4
1711453500000|2024-03-26 11:45:00|109.8|109.2|109.91|109.31|109.92|109.32|109.67|109.07|137
1711453800000|2024-03-26 11:50:00|109.9|109.3|109.82|109.22|109.96|109.36|109.78|109.18|106
1711454100000|2024-03-26 11:55:00|109.81|109.21|109.75|109.15|109.82|109.22|109.71|109.11|74
1711454400000|2024-03-26 12:00:00|109.74|109.14|109.37|108.77|109.75|109.15|109.37|108.77|83
1711454700000|2024-03-26 12:05:00|109.35|108.75|109.29|108.69|109.44|108.84|109.2|108.6|210
1711455000000|2024-03-26 12:10:00|109.3|108.7|109.51|108.91|109.6|109|109.3|108.7|152
1711455300000|2024-03-26 12:15:00|109.52|108.92|109.7|109.1|109.72|109.12|109.52|108.92|66
1711455600000|2024-03-26 12:20:00|109.71|109.11|109.84|109.24|109.87|109.27|109.71|109.11|106
1711455900000|2024-03-26 12:25:00|109.85|109.25|109.71|109.11|109.85|109.25|109.63|109.03|101
1711456200000|2024-03-26 12:30:00|109.77|109.17|109.81|109.21|109.83|109.23|109.66|109.06|170
1711456500000|2024-03-26 12:35:00|109.82|109.22|109.83|109.23|109.84|109.24|109.71|109.11|147
1711456800000|2024-03-26 12:40:00|109.82|109.22|109.8|109.2|109.83|109.23|109.78|109.18|23
1711457400000|2024-03-26 12:50:00|109.65|109.05|109.53|108.93|109.66|109.06|109.5|108.9|176
1711457700000|2024-03-26 12:55:00|109.52|108.92|109.76|109.16|109.76|109.16|109.43|108.83|266
1711458000000|2024-03-26 13:00:00|109.74|109.14|109.59|108.99|109.88|109.28|109.48|108.88|318
1711458300000|2024-03-26 13:05:00|109.58|108.98|109.46|108.86|109.58|108.98|109.3|108.7|263
1711458600000|2024-03-26 13:10:00|109.47|108.87|109.56|108.96|109.72|109.12|109.46|108.86|291
1711458900000|2024-03-26 13:15:00|109.55|108.95|109.43|108.83|109.58|108.98|109.43|108.83|229
1711459200000|2024-03-26 13:20:00|109.45|108.85|109.43|108.83|109.67|109.07|109.43|108.83|174
1711459500000|2024-03-26 13:25:00|109.44|108.84|109.4|108.8|109.51|108.91|109.29|108.69|154
1711459800000|2024-03-26 13:30:00|109.38|108.78|109.28|108.68|109.38|108.78|109.12|108.52|203
1711460100000|2024-03-26 13:35:00|109.27|108.67|108.12|107.52|109.27|108.67|108.12|107.52|376
1711460400000|2024-03-26 13:40:00|108.11|107.51|108.6|108|108.66|108.06|107.75|107.15|384
1711460700000|2024-03-26 13:45:00|108.59|107.99|108.98|108.38|109.1|108.5|108.59|107.99|284
1711461000000|2024-03-26 13:50:00|108.99|108.39|108.56|107.96|109.03|108.43|108.52|107.92|299
1711461300000|2024-03-26 13:55:00|108.55|107.95|108.56|107.96|108.71|108.11|108.15|107.55|375
1711461600000|2024-03-26 14:00:00|108.57|107.97|107.8|107.2|108.59|107.99|107.76|107.16|422
1711461900000|2024-03-26 14:05:00|107.81|107.21|108.64|108.04|108.71|108.11|107.81|107.21|347
1711462200000|2024-03-26 14:10:00|108.63|108.03|108.62|108.02|108.79|108.19|108.5|107.9|291
1711462500000|2024-03-26 14:15:00|108.61|108.01|108.27|107.67|108.69|108.09|108.24|107.64|373
1711462800000|2024-03-26 14:20:00|108.28|107.68|107.38|106.78|108.38|107.78|107.38|106.78|340
1711463100000|2024-03-26 14:25:00|107.4|106.8|106.86|106.26|107.74|107.14|106.84|106.24|534
1711463400000|2024-03-26 14:30:00|106.85|106.25|106.49|105.89|107.41|106.81|106.11|105.51|672
1711463700000|2024-03-26 14:35:00|106.47|105.87|107.28|106.68|107.5|106.9|106.46|105.86|537
1711464000000|2024-03-26 14:40:00|107.29|106.69|107.47|106.87|107.47|106.87|106.85|106.25|449
1711464300000|2024-03-26 14:45:00|107.48|106.88|107.71|107.11|107.89|107.29|107.37|106.77|313
1711464600000|2024-03-26 14:50:00|107.7|107.1|108|107.4|108.05|107.45|107.67|107.07|289
1711464900000|2024-03-26 14:55:00|107.99|107.39|108.1|107.5|108.11|107.51|107.81|107.21|244
1711465200000|2024-03-26 15:00:00|108.11|107.51|107.57|106.97|108.21|107.61|107.47|106.87|350
1711465500000|2024-03-26 15:05:00|107.56|106.96|107.33|106.73|107.76|107.16|107.24|106.64|394
1711465800000|2024-03-26 15:10:00|107.34|106.74|107.62|107.02|107.69|107.09|107.31|106.71|202
1711466100000|2024-03-26 15:15:00|107.66|107.06|106.83|106.23|107.69|107.09|106.83|106.23|357
1711466400000|2024-03-26 15:20:00|106.82|106.22|106.86|106.26|107.2|106.6|106.82|106.22|262
1711466700000|2024-03-26 15:25:00|106.84|106.24|107.45|106.85|107.54|106.94|106.66|106.06|284
1711467000000|2024-03-26 15:30:00|107.41|106.81|106.78|106.18|107.47|106.87|106.65|106.05|307
1711467300000|2024-03-26 15:35:00|106.82|106.22|107.51|106.91|107.52|106.92|106.82|106.22|271
1711467600000|2024-03-26 15:40:00|107.56|106.96|107.59|106.99|107.61|107.01|107.33|106.73|258
1711467900000|2024-03-26 15:45:00|107.57|106.97|107.64|107.04|107.72|107.12|107.37|106.77|321
1711468200000|2024-03-26 15:50:00|107.63|107.03|107.49|106.89|107.63|107.03|107.28|106.68|384
1711468500000|2024-03-26 15:55:00|107.5|106.9|107.77|107.17|107.78|107.18|107.5|106.9|233
1711468800000|2024-03-26 16:00:00|107.79|107.19|108.2|107.6|108.23|107.63|107.73|107.13|256
1711469100000|2024-03-26 16:05:00|108.19|107.59|107.95|107.35|108.21|107.61|107.6|107|374
1711469400000|2024-03-26 16:10:00|107.94|107.34|107.72|107.12|108.02|107.42|107.64|107.04|319
1711469700000|2024-03-26 16:15:00|107.73|107.13|107.11|106.51|107.82|107.22|107.1|106.5|435
1711470000000|2024-03-26 16:20:00|107.08|106.48|107.04|106.44|107.32|106.72|106.59|105.99|429
1711470300000|2024-03-26 16:25:00|107.03|106.43|107.1|106.5|107.12|106.52|106.55|105.95|471
1711470600000|2024-03-26 16:30:00|107.09|106.49|107.04|106.44|107.68|107.08|107.04|106.44|398
1711470900000|2024-03-26 16:35:00|107.05|106.45|106.93|106.33|107.1|106.5|106.78|106.18|392
1711471200000|2024-03-26 16:40:00|106.92|106.32|106.43|105.83|107.01|106.41|106.12|105.52|465
1711471500000|2024-03-26 16:45:00|106.44|105.84|107.12|106.52|107.37|106.77|106.2|105.6|474
1711471800000|2024-03-26 16:50:00|107.1|106.5|106.83|106.23|107.38|106.78|106.81|106.21|381
1711472100000|2024-03-26 16:55:00|106.82|106.22|107.03|106.43|107.25|106.65|106.69|106.09|327
1711472400000|2024-03-26 17:00:00|107.02|106.42|107.08|106.48|107.17|106.57|106.83|106.23|232
1711472700000|2024-03-26 17:05:00|107.07|106.47|106.67|106.07|107.12|106.52|106.57|105.97|374
1711473000000|2024-03-26 17:10:00|106.68|106.08|106.53|105.93|106.8|106.2|106.33|105.73|373
1711473300000|2024-03-26 17:15:00|106.54|105.94|107.33|106.73|107.37|106.77|106.54|105.94|298
1711473600000|2024-03-26 17:20:00|107.32|106.72|107.49|106.89|107.53|106.93|107.15|106.55|271
1711473900000|2024-03-26 17:25:00|107.48|106.88|107.77|107.17|107.79|107.19|107.48|106.88|279
1711474200000|2024-03-26 17:30:00|107.51|106.91|107.68|107.08|107.86|107.26|107.51|106.91|303
1711474500000|2024-03-26 17:35:00|107.69|107.09|107.81|107.21|107.95|107.35|107.68|107.08|289
1711474800000|2024-03-26 17:40:00|107.82|107.22|107.81|107.21|107.85|107.25|107.64|107.04|123
1711475100000|2024-03-26 17:45:00|107.82|107.22|107.89|107.29|107.91|107.31|107.72|107.12|290
1711475400000|2024-03-26 17:50:00|107.9|107.3|108.02|107.42|108.04|107.44|107.81|107.21|204
1711475700000|2024-03-26 17:55:00|108.01|107.41|108.01|107.41|108.04|107.44|107.85|107.25|178
1711476000000|2024-03-26 18:00:00|108.02|107.42|108.18|107.58|108.19|107.59|107.99|107.39|238
1711476300000|2024-03-26 18:05:00|108.19|107.59|108.31|107.71|108.35|107.75|108.15|107.55|218
1711476600000|2024-03-26 18:10:00|108.33|107.73|108.44|107.84|108.45|107.85|108.17|107.57|186
1711476900000|2024-03-26 18:15:00|108.43|107.83|108.39|107.79|108.58|107.98|108.34|107.74|299
1711477200000|2024-03-26 18:20:00|108.38|107.78|108.36|107.76|108.41|107.81|108.26|107.66|221
1711477500000|2024-03-26 18:25:00|108.35|107.75|108.18|107.58|108.36|107.76|108.15|107.55|142
1711477800000|2024-03-26 18:30:00|108.17|107.57|108.26|107.66|108.31|107.71|108.07|107.47|182
1711478100000|2024-03-26 18:35:00|108.27|107.67|108.42|107.82|108.58|107.98|108.27|107.67|160
1711478400000|2024-03-26 18:40:00|108.43|107.83|108.57|107.97|108.58|107.98|108.37|107.77|98
1711478700000|2024-03-26 18:45:00|108.58|107.98|108.73|108.13|108.78|108.18|108.54|107.94|131
1711479000000|2024-03-26 18:50:00|108.75|108.15|109.21|108.61|109.41|108.81|108.63|108.03|210
1711479600000|2024-03-26 19:00:00|108.64|108.04|108.47|107.87|108.79|108.19|108.45|107.85|109
1711479900000|2024-03-26 19:05:00|108.45|107.85|108|107.4|108.45|107.85|107.88|107.28|313
1711480200000|2024-03-26 19:10:00|107.99|107.39|108.34|107.74|108.44|107.84|107.78|107.18|339
1711480500000|2024-03-26 19:15:00|108.35|107.75|108.13|107.53|108.42|107.82|107.95|107.35|411
1711480800000|2024-03-26 19:20:00|108.15|107.55|108.03|107.43|108.19|107.59|107.93|107.33|417
1711481100000|2024-03-26 19:25:00|108.04|107.44|108.24|107.64|108.49|107.89|107.93|107.33|297
1711481400000|2024-03-26 19:30:00|108.23|107.63|108.07|107.47|108.47|107.87|108.01|107.41|287
1711481700000|2024-03-26 19:35:00|108.06|107.46|108.27|107.67|108.33|107.73|108.06|107.46|100
1711482000000|2024-03-26 19:40:00|108.41|107.81|108.64|108.04|108.65|108.05|108.41|107.81|26
1711482300000|2024-03-26 19:45:00|108.4|107.8|108.73|108.13|108.73|108.13|108.12|107.52|277
1711482600000|2024-03-26 19:50:00|108.72|108.12|108.3|107.7|108.72|108.12|107.95|107.35|330
1711482900000|2024-03-26 19:55:00|108.29|107.69|107.97|107.37|108.46|107.86|107.92|107.32|349
1711483200000|2024-03-26 20:00:00|107.98|107.38|108.64|108.04|108.65|108.05|107.97|107.37|341
1711483500000|2024-03-26 20:05:00|108.65|108.05|108.73|108.13|108.76|108.16|108.37|107.77|294
1711483800000|2024-03-26 20:10:00|108.71|108.11|108.86|108.26|108.92|108.32|108.71|108.11|198
1711484100000|2024-03-26 20:15:00|108.85|108.25|109.13|108.53|109.27|108.67|108.74|108.14|248
1711484400000|2024-03-26 20:20:00|109.14|108.54|109.4|108.8|109.42|108.82|108.92|108.32|307
1711484700000|2024-03-26 20:25:00|109.39|108.79|109.54|108.94|109.65|109.05|109.32|108.72|308
1711485000000|2024-03-26 20:30:00|109.53|108.93|109.66|109.06|109.67|109.07|109.52|108.92|277
1711485300000|2024-03-26 20:35:00|109.67|109.07|109.83|109.23|109.88|109.28|109.64|109.04|219
1711485600000|2024-03-26 20:40:00|109.8|109.2|109.71|109.11|109.82|109.22|109.54|108.94|225
1711485900000|2024-03-26 20:45:00|109.72|109.12|109.45|108.85|109.77|109.17|109.38|108.78|328
1711486200000|2024-03-26 20:50:00|109.44|108.84|109.17|108.57|109.45|108.85|109.09|108.49|309
1711486500000|2024-03-26 20:55:00|109.18|108.58|109.2|108.6|109.21|108.61|108.96|108.36|187
1711486800000|2024-03-26 21:00:00|109.19|108.59|109.21|108.61|109.3|108.7|108.98|108.38|268
1711487100000|2024-03-26 21:05:00|109.2|108.6|108.97|108.37|109.31|108.71|108.83|108.23|276
1711487400000|2024-03-26 21:10:00|108.96|108.36|108.89|108.29|109.01|108.41|108.79|108.19|217
1711487700000|2024-03-26 21:15:00|108.9|108.3|108.8|108.2|109|108.4|108.65|108.05|178
1711488000000|2024-03-26 21:20:00|108.79|108.19|108.6|108|108.82|108.22|108.59|107.99|96
1711488300000|2024-03-26 21:25:00|108.59|107.99|108.99|108.39|108.99|108.39|108.59|107.99|100
1711488600000|2024-03-26 21:30:00|109|108.4|108.98|108.38|109.23|108.63|108.89|108.29|88
1711488900000|2024-03-26 21:35:00|108.96|108.36|109.08|108.48|109.1|108.5|108.86|108.26|79
1711489200000|2024-03-26 21:40:00|109.09|108.49|108.78|108.18|109.09|108.49|108.78|108.18|99
1711489500000|2024-03-26 21:45:00|108.8|108.2|108.8|108.2|108.81|108.21|108.73|108.13|51
1711489800000|2024-03-26 21:50:00|108.81|108.21|108.63|108.03|108.82|108.22|108.59|107.99|56
1711490100000|2024-03-26 21:55:00|108.62|108.02|108.61|108.01|108.69|108.09|108.49|107.89|74
1711490400000|2024-03-26 22:00:00|108.6|108|108.5|107.9|108.62|108.02|108.48|107.88|69
1711490700000|2024-03-26 22:05:00|108.49|107.89|108.37|107.77|108.6|108|108.35|107.75|109
1711491000000|2024-03-26 22:10:00|108.38|107.78|108.32|107.72|108.4|107.8|108.31|107.71|64
1711491300000|2024-03-26 22:15:00|108.31|107.71|108.06|107.46|108.31|107.71|108.05|107.45|123
1711491600000|2024-03-26 22:20:00|108.07|107.47|108.04|107.44|108.07|107.47|107.7|107.1|151
1711491900000|2024-03-26 22:25:00|108.08|107.48|108.29|107.69|108.42|107.82|108.08|107.48|155
1711492200000|2024-03-26 22:30:00|108.3|107.7|108.33|107.73|108.41|107.81|108.11|107.51|286
1711492500000|2024-03-26 22:35:00|108.34|107.74|108.17|107.57|108.39|107.79|108.15|107.55|150
1711492800000|2024-03-26 22:40:00|108.18|107.58|108.48|107.88|108.54|107.94|108.18|107.58|156
1711493100000|2024-03-26 22:45:00|108.49|107.89|108.61|108.01|108.72|108.12|108.44|107.84|171
1711493400000|2024-03-26 22:50:00|108.62|108.02|108.91|108.31|108.91|108.31|108.59|107.99|93
1711493700000|2024-03-26 22:55:00|108.93|108.33|109.02|108.42|109.06|108.46|108.9|108.3|54
1711494000000|2024-03-26 23:00:00|108.77|108.17|109.11|108.51|109.12|108.52|108.77|108.17|100
1711494300000|2024-03-26 23:05:00|109.1|108.5|109.42|108.82|109.45|108.85|109.09|108.49|113
1711494600000|2024-03-26 23:10:00|109.43|108.83|109.55|108.95|109.55|108.95|109.43|108.83|120
1711494900000|2024-03-26 23:15:00|109.54|108.94|109.29|108.69|109.54|108.94|109.2|108.6|165
1711495200000|2024-03-26 23:20:00|109.28|108.68|109.06|108.46|109.28|108.68|109.04|108.44|109
1711495500000|2024-03-26 23:25:00|109.07|108.47|109.04|108.44|109.15|108.55|108.96|108.36|129
1711495800000|2024-03-26 23:30:00|109.03|108.43|109.06|108.46|109.1|108.5|108.81|108.21|125
1711496100000|2024-03-26 23:35:00|109.07|108.47|109.22|108.62|109.22|108.62|109.06|108.46|34
1711496400000|2024-03-26 23:40:00|109.21|108.61|109.04|108.44|109.21|108.61|108.99|108.39|63
1711496700000|2024-03-26 23:45:00|109.08|108.48|109.09|108.49|109.17|108.57|109.07|108.47|24
1711497000000|2024-03-26 23:50:00|109.08|108.48|109.24|108.64|109.26|108.66|108.92|108.32|84
1711497300000|2024-03-26 23:55:00|109.22|108.62|109.2|108.6|109.25|108.65|109.12|108.52|63
1711497600000|2024-03-27 00:00:00|109.21|108.61|109.14|108.54|109.37|108.77|108.91|108.31|176
1711497900000|2024-03-27 00:05:00|109.16|108.56|108.9|108.3|109.22|108.62|108.8|108.2|191
1711498200000|2024-03-27 00:10:00|108.83|108.23|108.98|108.38|108.98|108.38|108.59|107.99|182
1711498500000|2024-03-27 00:15:00|109.09|108.49|109.34|108.74|109.34|108.74|109.09|108.49|36
1711498800000|2024-03-27 00:20:00|109.35|108.75|109.47|108.87|109.74|109.14|109.35|108.75|167
1711499100000|2024-03-27 00:25:00|109.48|108.88|109.88|109.28|109.9|109.3|109.4|108.8|164
1711499400000|2024-03-27 00:30:00|109.89|109.29|109.45|108.85|109.91|109.31|109.38|108.78|294
1711499700000|2024-03-27 00:35:00|109.46|108.86|109.71|109.11|109.77|109.17|109.41|108.81|177
1711500000000|2024-03-27 00:40:00|109.7|109.1|109.81|109.21|109.84|109.24|109.57|108.97|236
1711500300000|2024-03-27 00:45:00|109.8|109.2|109.67|109.07|109.8|109.2|109.46|108.86|239
1711500600000|2024-03-27 00:50:00|109.66|109.06|109.89|109.29|109.91|109.31|109.66|109.06|134
1711500900000|2024-03-27 00:55:00|109.9|109.3|109.91|109.31|109.91|109.31|109.89|109.29|10
1711501200000|2024-03-27 01:00:00|110.02|109.42|110.12|109.52|110.14|109.54|109.99|109.39|138
1711501500000|2024-03-27 01:05:00|110.11|109.51|110.09|109.49|110.12|109.52|109.97|109.37|146
1711501800000|2024-03-27 01:10:00|110.08|109.48|110.17|109.57|110.23|109.63|110.07|109.47|184
1711502100000|2024-03-27 01:15:00|110.18|109.58|110.09|109.49|110.23|109.63|110.09|109.49|211
1711502400000|2024-03-27 01:20:00|110.1|109.5|110.07|109.47|110.19|109.59|110.05|109.45|173
1711502700000|2024-03-27 01:25:00|110.06|109.46|110.04|109.44|110.15|109.55|109.97|109.37|116
1711503000000|2024-03-27 01:30:00|110.03|109.43|110.13|109.53|110.14|109.54|109.98|109.38|142
1711503300000|2024-03-27 01:35:00|110.14|109.54|110.53|109.93|110.64|110.04|110.12|109.52|248
1711503600000|2024-03-27 01:40:00|110.54|109.94|110.52|109.92|110.77|110.17|110.5|109.9|254
1711503900000|2024-03-27 01:45:00|110.53|109.93|110.67|110.07|110.67|110.07|110.29|109.69|293
1711504200000|2024-03-27 01:50:00|110.66|110.06|110.45|109.85|110.74|110.14|110.34|109.74|238
1711504500000|2024-03-27 01:55:00|110.44|109.84|110.18|109.58|110.52|109.92|110.18|109.58|264
1711504800000|2024-03-27 02:00:00|110.16|109.56|110.16|109.56|110.29|109.69|110.08|109.48|201
1711505100000|2024-03-27 02:05:00|110.15|109.55|109.82|109.22|110.18|109.58|109.76|109.16|158
1711505400000|2024-03-27 02:10:00|109.83|109.23|109.77|109.17|109.89|109.29|109.77|109.17|56
1711505700000|2024-03-27 02:15:00|109.76|109.16|109.74|109.14|109.87|109.27|109.71|109.11|116
1711506000000|2024-03-27 02:20:00|109.73|109.13|109.84|109.24|109.95|109.35|109.69|109.09|128
1711506300000|2024-03-27 02:25:00|109.85|109.25|110.04|109.44|110.04|109.44|109.85|109.25|85
1711506600000|2024-03-27 02:30:00|109.83|109.23|110|109.4|110.11|109.51|109.81|109.21|155
1711506900000|2024-03-27 02:35:00|110.01|109.41|109.85|109.25|110.04|109.44|109.79|109.19|114
1711507200000|2024-03-27 02:40:00|109.86|109.26|109.84|109.24|109.88|109.28|109.79|109.19|109
1711507500000|2024-03-27 02:45:00|109.83|109.23|109.92|109.32|110|109.4|109.67|109.07|153
1711507800000|2024-03-27 02:50:00|109.91|109.31|109.77|109.17|109.99|109.39|109.72|109.12|149
1711508100000|2024-03-27 02:55:00|109.78|109.18|109.97|109.37|109.99|109.39|109.78|109.18|136
1711508400000|2024-03-27 03:00:00|109.98|109.38|109.83|109.23|109.99|109.39|109.83|109.23|132
1711508700000|2024-03-27 03:05:00|109.86|109.26|109.64|109.04|109.91|109.31|109.61|109.01|67
1711509000000|2024-03-27 03:10:00|109.65|109.05|109.55|108.95|109.67|109.07|109.49|108.89|146
1711509300000|2024-03-27 03:15:00|109.56|108.96|109.52|108.92|109.7|109.1|109.4|108.8|198
1711509600000|2024-03-27 03:20:00|109.53|108.93|109.78|109.18|109.81|109.21|109.42|108.82|220
1711509900000|2024-03-27 03:25:00|109.77|109.17|109.81|109.21|109.82|109.22|109.69|109.09|147
1711510200000|2024-03-27 03:30:00|109.8|109.2|109.61|109.01|109.84|109.24|109.52|108.92|166
1711510500000|2024-03-27 03:35:00|109.6|109|109.62|109.02|109.63|109.03|109.46|108.86|143
1711510800000|2024-03-27 03:40:00|109.61|109.01|109.46|108.86|109.61|109.01|109.36|108.76|168
1711511100000|2024-03-27 03:45:00|109.47|108.87|109.4|108.8|109.5|108.9|109.33|108.73|134
1711511400000|2024-03-27 03:50:00|109.39|108.79|109.17|108.57|109.4|108.8|109.13|108.53|180
1711511700000|2024-03-27 03:55:00|109.16|108.56|109.23|108.63|109.29|108.69|109.16|108.56|174
1711512000000|2024-03-27 04:00:00|109.22|108.62|109.32|108.72|109.49|108.89|109.2|108.6|133
1711512300000|2024-03-27 04:05:00|109.33|108.73|109.4|108.8|109.48|108.88|109.27|108.67|121
1711512600000|2024-03-27 04:10:00|109.36|108.76|109.03|108.43|109.36|108.76|108.9|108.3|138
1711512900000|2024-03-27 04:15:00|109.04|108.44|108.96|108.36|109.13|108.53|108.94|108.34|166
1711513200000|2024-03-27 04:20:00|108.97|108.37|108.79|108.19|109.01|108.41|108.79|108.19|117
1711513500000|2024-03-27 04:25:00|108.8|108.2|108.72|108.12|108.89|108.29|108.72|108.12|65
1711513800000|2024-03-27 04:30:00|108.71|108.11|108.82|108.22|108.92|108.32|108.7|108.1|113
1711514100000|2024-03-27 04:35:00|108.83|108.23|108.86|108.26|108.9|108.3|108.71|108.11|49
1711514400000|2024-03-27 04:40:00|108.85|108.25|108.69|108.09|108.86|108.26|108.66|108.06|86
1711514700000|2024-03-27 04:45:00|108.68|108.08|108.5|107.9|108.71|108.11|108.5|107.9|119
1711515000000|2024-03-27 04:50:00|108.48|107.88|108.15|107.55|108.48|107.88|108.07|107.47|238
1711515300000|2024-03-27 04:55:00|108.14|107.54|108.32|107.72|108.34|107.74|108.09|107.49|175
1711515600000|2024-03-27 05:00:00|108.42|107.82|108.49|107.89|108.54|107.94|108.33|107.73|292
1711515900000|2024-03-27 05:05:00|108.48|107.88|108.41|107.81|108.48|107.88|108.31|107.71|184
1711516200000|2024-03-27 05:10:00|108.4|107.8|108.55|107.95|108.58|107.98|108.4|107.8|177
1711516500000|2024-03-27 05:15:00|108.57|107.97|108.39|107.79|108.64|108.04|108.39|107.79|153
1711516800000|2024-03-27 05:20:00|108.4|107.8|108.34|107.74|108.4|107.8|108.23|107.63|137
1711517100000|2024-03-27 05:25:00|108.33|107.73|108.26|107.66|108.34|107.74|108.19|107.59|111
1711517400000|2024-03-27 05:30:00|108.27|107.67|108.1|107.5|108.28|107.68|108.02|107.42|143
1711517700000|2024-03-27 05:35:00|108.11|107.51|108.29|107.69|108.3|107.7|108.1|107.5|111
1711518000000|2024-03-27 05:40:00|108.3|107.7|108.44|107.84|108.54|107.94|108.3|107.7|140
1711518300000|2024-03-27 05:45:00|108.45|107.85|108.44|107.84|108.51|107.91|108.34|107.74|218
1711518600000|2024-03-27 05:50:00|108.43|107.83|108.45|107.85|108.52|107.92|108.41|107.81|177
1711518900000|2024-03-27 05:55:00|108.46|107.86|108.6|108|108.64|108.04|108.42|107.82|165
1711519200000|2024-03-27 06:00:00|108.59|107.99|108.77|108.17|108.77|108.17|108.46|107.86|129
1711519500000|2024-03-27 06:05:00|108.79|108.19|108.74|108.14|108.79|108.19|108.72|108.12|105
1711519800000|2024-03-27 06:10:00|108.73|108.13|108.51|107.91|108.79|108.19|108.51|107.91|90
1711520100000|2024-03-27 06:15:00|108.52|107.92|108.51|107.91|108.53|107.93|108.26|107.66|222
1711520400000|2024-03-27 06:20:00|108.5|107.9|108.7|108.1|108.76|108.16|108.5|107.9|114
1711520700000|2024-03-27 06:25:00|108.71|108.11|108.87|108.27|108.87|108.27|108.64|108.04|66
1711521000000|2024-03-27 06:30:00|108.86|108.26|108.63|108.03|108.86|108.26|108.62|108.02|163
1711521300000|2024-03-27 06:35:00|108.64|108.04|108.65|108.05|108.76|108.16|108.61|108.01|142
1711521600000|2024-03-27 06:40:00|108.66|108.06|107.92|107.32|108.71|108.11|107.89|107.29|199
1711521900000|2024-03-27 06:45:00|107.91|107.31|107.9|107.3|108.03|107.43|107.87|107.27|121
1711522200000|2024-03-27 06:50:00|107.88|107.28|108|107.4|108|107.4|107.73|107.13|137
1711522500000|2024-03-27 06:55:00|108.01|107.41|108.09|107.49|108.14|107.54|108|107.4|220
1711522800000|2024-03-27 07:00:00|108.1|107.5|108|107.4|108.15|107.55|107.92|107.32|223
1711523100000|2024-03-27 07:05:00|107.99|107.39|107.84|107.24|108|107.4|107.8|107.2|168
1711523400000|2024-03-27 07:10:00|107.85|107.25|107.49|106.89|107.89|107.29|107.48|106.88|123
1711523700000|2024-03-27 07:15:00|107.5|106.9|107.17|106.57|107.62|107.02|107.16|106.56|224
1711524000000|2024-03-27 07:20:00|107.18|106.58|107.16|106.56|107.46|106.86|107.04|106.44|213
1711524300000|2024-03-27 07:25:00|107.17|106.57|106.88|106.28|107.22|106.62|106.88|106.28|96
1711524600000|2024-03-27 07:30:00|107.05|106.45|107.03|106.43|107.05|106.45|107.03|106.43|11
1711524900000|2024-03-27 07:35:00|107.02|106.42|107.09|106.49|107.13|106.53|106.58|105.98|308
1711525200000|2024-03-27 07:40:00|107.08|106.48|106.87|106.27|107.1|106.5|106.73|106.13|137
1711525500000|2024-03-27 07:45:00|106.86|106.26|106.52|105.92|106.91|106.31|106.35|105.75|251
1711525800000|2024-03-27 07:50:00|106.53|105.93|106.3|105.7|106.64|106.04|106|105.4|331
1711526100000|2024-03-27 07:55:00|106.31|105.71|106.59|105.99|106.62|106.02|106.17|105.57|192
1711526400000|2024-03-27 08:00:00|106.6|106|106.88|106.28|106.89|106.29|106.56|105.96|252
1711526700000|2024-03-27 08:05:00|106.89|106.29|106.61|106.01|106.93|106.33|106.61|106.01|285
1711527000000|2024-03-27 08:10:00|106.62|106.02|106.81|106.21|106.81|106.21|106.61|106.01|142
1711527300000|2024-03-27 08:15:00|106.8|106.2|107.07|106.47|107.1|106.5|106.71|106.11|212
1711527600000|2024-03-27 08:20:00|107.06|106.46|107.01|106.41|107.07|106.47|106.89|106.29|177
1711527900000|2024-03-27 08:25:00|107|106.4|106.93|106.33|107|106.4|106.9|106.3|108
1711528200000|2024-03-27 08:30:00|106.91|106.31|106.69|106.09|106.92|106.32|106.66|106.06|146
1711528500000|2024-03-27 08:35:00|106.68|106.08|106.32|105.72|106.68|106.08|106.31|105.71|218
1711528800000|2024-03-27 08:40:00|106.3|105.7|105.99|105.39|106.34|105.74|105.98|105.38|212
1711529100000|2024-03-27 08:45:00|105.96|105.36|106.31|105.71|106.33|105.73|105.89|105.29|294
1711529400000|2024-03-27 08:50:00|106.3|105.7|105.43|104.83|106.32|105.72|105.42|104.82|330
1711529700000|2024-03-27 08:55:00|105.42|104.82|105.38|104.78|105.43|104.83|105.37|104.77|18
1711530000000|2024-03-27 09:00:00|105.3|104.7|104.69|104.09|105.5|104.9|104.61|104.01|437
1711530300000|2024-03-27 09:05:00|104.66|104.06|105.37|104.77|105.39|104.79|104.47|103.87|312
1711530600000|2024-03-27 09:10:00|105.38|104.78|105.37|104.77|105.63|105.03|105.28|104.68|225
1711530900000|2024-03-27 09:15:00|105.38|104.78|105.72|105.12|105.91|105.31|104.9|104.3|314
1711531200000|2024-03-27 09:20:00|105.74|105.14|105.98|105.38|106.02|105.42|105.73|105.13|249
1711531500000|2024-03-27 09:25:00|105.97|105.37|106.05|105.45|106.13|105.53|105.73|105.13|237
1711531800000|2024-03-27 09:30:00|106.02|105.42|105.91|105.31|106.12|105.52|105.7|105.1|247
1711532100000|2024-03-27 09:35:00|105.89|105.29|106.4|105.8|106.42|105.82|105.88|105.28|206
1711532700000|2024-03-27 09:45:00|106.14|105.54|106.43|105.83|106.5|105.9|105.89|105.29|139
1711533000000|2024-03-27 09:50:00|106.44|105.84|106.54|105.94|106.59|105.99|106.27|105.67|128
1711533300000|2024-03-27 09:55:00|106.55|105.95|106.55|105.95|106.75|106.15|106.42|105.82|152
1711533600000|2024-03-27 10:00:00|106.56|105.96|106.71|106.11|106.8|106.2|106.39|105.79|194
1711533900000|2024-03-27 10:05:00|106.72|106.12|106.56|105.96|106.79|106.19|106.39|105.79|263
1711534200000|2024-03-27 10:10:00|106.55|105.95|106.71|106.11|106.76|106.16|106.46|105.86|219
1711534500000|2024-03-27 10:15:00|106.72|106.12|106.6|106|106.72|106.12|106.41|105.81|229
1711534800000|2024-03-27 10:20:00|106.59|105.99|106.88|106.28|106.98|106.38|106.5|105.9|196
1711535100000|2024-03-27 10:25:00|106.87|106.27|106.99|106.39|107.03|106.43|106.84|106.24|266
1711535400000|2024-03-27 10:30:00|106.98|106.38|106.86|106.26|106.98|106.38|106.75|106.15|211
1711535700000|2024-03-27 10:35:00|106.85|106.25|106.76|106.16|107.04|106.44|106.75|106.15|196
1711536000000|2024-03-27 10:40:00|106.79|106.19|106.77|106.17|106.88|106.28|106.72|106.12|172
1711536300000|2024-03-27 10:45:00|106.76|106.16|106.57|105.97|106.77|106.17|106.31|105.71|135
1711536600000|2024-03-27 10:50:00|106.58|105.98|106.71|106.11|106.81|106.21|106.32|105.72|197
1711536900000|2024-03-27 10:55:00|106.72|106.12|106.79|106.19|106.82|106.22|106.7|106.1|117
1711537200000|2024-03-27 11:00:00|106.8|106.2|106.71|106.11|106.8|106.2|106.63|106.03|69
1711537500000|2024-03-27 11:05:00|106.62|106.02|106.52|105.92|106.62|106.02|106.38|105.78|128
1711537800000|2024-03-27 11:10:00|106.53|105.93|106.84|106.24|106.85|106.25|106.51|105.91|37
1711538100000|2024-03-27 11:15:00|106.85|106.25|106.68|106.08|106.93|106.33|106.62|106.02|166
1711538400000|2024-03-27 11:20:00|106.69|106.09|106.72|106.12|106.88|106.28|106.49|105.89|231
1711538700000|2024-03-27 11:25:00|106.71|106.11|106.85|106.25|106.91|106.31|106.59|105.99|226
1711539000000|2024-03-27 11:30:00|106.88|106.28|107.1|106.5|107.11|106.51|106.68|106.08|189
1711539300000|2024-03-27 11:35:00|107.33|106.73|107.59|106.99|107.62|107.02|107.33|106.73|64
1711539600000|2024-03-27 11:40:00|107.57|106.97|107.39|106.79|107.57|106.97|107.32|106.72|287
1711539900000|2024-03-27 11:45:00|107.38|106.78|107.36|106.76|107.51|106.91|107.28|106.68|238
1711540200000|2024-03-27 11:50:00|107.39|106.79|107.23|106.63|107.41|106.81|107.12|106.52|241
1711540500000|2024-03-27 11:55:00|107.21|106.61|107.41|106.81|107.41|106.81|107.19|106.59|160
1711540800000|2024-03-27 12:00:00|107.43|106.83|107.32|106.72|107.48|106.88|107.3|106.7|160
1711541400000|2024-03-27 12:10:00|107.39|106.79|107.38|106.78|107.56|106.96|107.38|106.78|121
1711541700000|2024-03-27 12:15:00|107.37|106.77|107.22|106.62|107.37|106.77|107.04|106.44|144
1711542000000|2024-03-27 12:20:00|107.21|106.61|107.36|106.76|107.42|106.82|107.21|106.61|82
1711542600000|2024-03-27 12:30:00|107.33|106.73|107.35|106.75|107.41|106.81|107.28|106.68|57
1711542900000|2024-03-27 12:35:00|107.34|106.74|106.81|106.21|107.35|106.75|106.81|106.21|128
1711543200000|2024-03-27 12:40:00|106.79|106.19|106.81|106.21|106.93|106.33|106.67|106.07|198
1711543500000|2024-03-27 12:45:00|106.8|106.2|106.97|106.37|106.99|106.39|106.65|106.05|213
1711543800000|2024-03-27 12:50:00|106.96|106.36|107.05|106.45|107.07|106.47|106.8|106.2|211
1711544100000|2024-03-27 12:55:00|107.04|106.44|107.14|106.54|107.15|106.55|106.98|106.38|111
1711544400000|2024-03-27 13:00:00|107.15|106.55|107.98|107.38|107.98|107.38|107.14|106.54|187
1711544700000|2024-03-27 13:05:00|108|107.4|108.27|107.67|108.32|107.72|107.88|107.28|327
1711545000000|2024-03-27 13:10:00|108.3|107.7|108.6|108|108.65|108.05|108.3|107.7|222
1711545300000|2024-03-27 13:15:00|108.59|107.99|108.48|107.88|108.92|108.32|108.26|107.66|257
1711545600000|2024-03-27 13:20:00|108.49|107.89|108.71|108.11|108.84|108.24|108.49|107.89|341
1711545900000|2024-03-27 13:25:00|108.72|108.12|108.78|108.18|108.85|108.25|108.37|107.77|386
1711546200000|2024-03-27 13:30:00|108.77|108.17|108.3|107.7|108.89|108.29|108.3|107.7|353
1711546500000|2024-03-27 13:35:00|108.29|107.69|107.5|106.9|108.3|107.7|107.5|106.9|513
1711546800000|2024-03-27 13:40:00|107.49|106.89|107.18|106.58|107.51|106.91|106.87|106.27|582
1711547100000|2024-03-27 13:45:00|107.17|106.57|106.83|106.23|107.19|106.59|105.82|105.22|530
1711547400000|2024-03-27 13:50:00|106.82|106.22|106.25|105.65|107.19|106.59|106.2|105.6|486
1711547700000|2024-03-27 13:55:00|106.26|105.66|106.17|105.57|106.55|105.95|105.94|105.34|550
1711548000000|2024-03-27 14:00:00|106.16|105.56|105.15|104.55|106.51|105.91|104.87|104.27|607
1711548300000|2024-03-27 14:05:00|105.16|104.56|105|104.4|105.6|105|104.57|103.97|566
1711548600000|2024-03-27 14:10:00|105.01|104.41|104.83|104.23|105.15|104.55|103.53|102.93|516
1711548900000|2024-03-27 14:15:00|104.85|104.25|105.42|104.82|105.6|105|104.54|103.94|422
1711549200000|2024-03-27 14:20:00|105.45|104.85|105.95|105.35|106.27|105.67|105.33|104.73|480
1711549500000|2024-03-27 14:25:00|105.94|105.34|106.12|105.52|106.26|105.66|105.86|105.26|509
1711549800000|2024-03-27 14:30:00|106.11|105.51|106.24|105.64|106.61|106.01|105.82|105.22|490
1711550100000|2024-03-27 14:35:00|106.23|105.63|107.08|106.48|107.12|106.52|106.16|105.56|414
1711550400000|2024-03-27 14:40:00|107.07|106.47|107.22|106.62|107.45|106.85|106.84|106.24|461
1711550700000|2024-03-27 14:45:00|107.21|106.61|106.59|105.99|107.32|106.72|106.53|105.93|594
1711551000000|2024-03-27 14:50:00|106.6|106|107.33|106.73|107.48|106.88|106.49|105.89|471
1711551300000|2024-03-27 14:55:00|107.34|106.74|107.75|107.15|107.77|107.17|107.31|106.71|392
1711551600000|2024-03-27 15:00:00|107.77|107.17|107.21|106.61|108|107.4|107.1|106.5|433
1711551900000|2024-03-27 15:05:00|107.2|106.6|107.26|106.66|107.65|107.05|106.95|106.35|506
1711552200000|2024-03-27 15:10:00|107.25|106.65|106.94|106.34|107.43|106.83|106.54|105.94|521
1711552500000|2024-03-27 15:15:00|106.95|106.35|106.94|106.34|107.01|106.41|106.26|105.66|531
1711552800000|2024-03-27 15:20:00|106.95|106.35|106.54|105.94|107.04|106.44|106.5|105.9|301
1711553100000|2024-03-27 15:25:00|106.51|105.91|106.59|105.99|106.76|106.16|106.11|105.51|253
1711553400000|2024-03-27 15:30:00|106.61|106.01|106.83|106.23|107.05|106.45|106.41|105.81|278
1711553700000|2024-03-27 15:35:00|106.8|106.2|107.12|106.52|107.32|106.72|106.72|106.12|275
1711554000000|2024-03-27 15:40:00|107.1|106.5|106.75|106.15|107.36|106.76|106.64|106.04|229
1711554300000|2024-03-27 15:45:00|106.74|106.14|106.51|105.91|106.75|106.15|106.38|105.78|233
1711554600000|2024-03-27 15:50:00|106.5|105.9|106.35|105.75|106.58|105.98|106.19|105.59|254
1711554900000|2024-03-27 15:55:00|106.34|105.74|106.6|106|106.82|106.22|106.28|105.68|171
1711555200000|2024-03-27 16:00:00|106.58|105.98|107.03|106.43|107.15|106.55|106.42|105.82|272
1711555500000|2024-03-27 16:05:00|107.1|106.5|107.23|106.63|107.23|106.63|106.81|106.21|270
1711555800000|2024-03-27 16:10:00|107.22|106.62|105.98|105.38|107.3|106.7|105.79|105.19|519
1711556100000|2024-03-27 16:15:00|105.97|105.37|106.69|106.09|106.69|106.09|105.7|105.1|456
1711556400000|2024-03-27 16:20:00|106.68|106.08|106.86|106.26|106.97|106.37|106.67|106.07|278
1711556700000|2024-03-27 16:25:00|106.87|106.27|107.17|106.57|107.21|106.61|106.49|105.89|287
1711557000000|2024-03-27 16:30:00|107.18|106.58|106.91|106.31|107.4|106.8|106.86|106.26|298
1711557300000|2024-03-27 16:35:00|106.9|106.3|107.34|106.74|107.42|106.82|106.87|106.27|214
1711557600000|2024-03-27 16:40:00|107.35|106.75|107.33|106.73|107.39|106.79|107.21|106.61|139
1711557900000|2024-03-27 16:45:00|107.35|106.75|107.3|106.7|107.41|106.81|107.07|106.47|257
1711558200000|2024-03-27 16:50:00|107.29|106.69|107.23|106.63|107.39|106.79|107.02|106.42|333
1711558500000|2024-03-27 16:55:00|107.22|106.62|107.32|106.72|107.43|106.83|107.21|106.61|271
1711558800000|2024-03-27 17:00:00|107.31|106.71|107.32|106.72|107.53|106.93|107.3|106.7|184
1711559100000|2024-03-27 17:05:00|107.31|106.71|107.14|106.54|107.38|106.78|106.98|106.38|275
1711559400000|2024-03-27 17:10:00|107.15|106.55|107.36|106.76|107.44|106.84|107.11|106.51|296
1711559700000|2024-03-27 17:15:00|107.35|106.75|107.3|106.7|107.35|106.75|107.19|106.59|341
1711560000000|2024-03-27 17:20:00|107.31|106.71|107.24|106.64|107.41|106.81|107.21|106.61|298
1711560300000|2024-03-27 17:25:00|107.23|106.63|107.2|106.6|107.24|106.64|107.12|106.52|255
1711560600000|2024-03-27 17:30:00|107.21|106.61|107.43|106.83|107.45|106.85|107.13|106.53|302
1711560900000|2024-03-27 17:35:00|107.42|106.82|107.09|106.49|107.44|106.84|107.09|106.49|286
1711561200000|2024-03-27 17:40:00|107.1|106.5|107.22|106.62|107.31|106.71|107.09|106.49|230
1711561500000|2024-03-27 17:45:00|107.21|106.61|106.99|106.39|107.22|106.62|106.98|106.38|288
1711561800000|2024-03-27 17:50:00|107|106.4|106.71|106.11|107|106.4|106.71|106.11|292
1711562100000|2024-03-27 17:55:00|106.69|106.09|106.64|106.04|106.72|106.12|106.26|105.66|340
1711562400000|2024-03-27 18:00:00|106.65|106.05|106.59|105.99|106.99|106.39|106.58|105.98|362
1711562700000|2024-03-27 18:05:00|106.6|106|106.15|105.55|106.6|106|106.14|105.54|402
1711563000000|2024-03-27 18:10:00|106.16|105.56|106|105.4|106.22|105.62|105.8|105.2|382
1711563300000|2024-03-27 18:15:00|106.01|105.41|106.2|105.6|106.22|105.62|105.96|105.36|95
1711563600000|2024-03-27 18:20:00|106.12|105.52|106.38|105.78|106.38|105.78|105.93|105.33|197
1711563900000|2024-03-27 18:25:00|106.37|105.77|106.22|105.62|106.44|105.84|106.11|105.51|305
1711564200000|2024-03-27 18:30:00|106.21|105.61|106.39|105.79|106.39|105.79|105.97|105.37|399
1711564500000|2024-03-27 18:35:00|106.4|105.8|106.19|105.59|106.62|106.02|106.18|105.58|328
1711564800000|2024-03-27 18:40:00|106.18|105.58|106.2|105.6|106.25|105.65|105.96|105.36|294
1711565100000|2024-03-27 18:45:00|106.21|105.61|105.9|105.3|106.39|105.79|105.79|105.19|258
1711565400000|2024-03-27 18:50:00|105.91|105.31|105.38|104.78|105.97|105.37|105.38|104.78|262
1711565700000|2024-03-27 18:55:00|105.39|104.79|105.07|104.47|105.4|104.8|105.03|104.43|410
1711566000000|2024-03-27 19:00:00|105.08|104.48|105.82|105.22|105.99|105.39|105.07|104.47|306
1711566300000|2024-03-27 19:05:00|105.83|105.23|106.22|105.62|106.24|105.64|105.8|105.2|267
1711566600000|2024-03-27 19:10:00|106.23|105.63|106.48|105.88|106.55|105.95|105.79|105.19|381
1711566900000|2024-03-27 19:15:00|106.47|105.87|106.49|105.89|106.51|105.91|106.09|105.49|361
1711567200000|2024-03-27 19:20:00|106.5|105.9|106.51|105.91|106.62|106.02|106.41|105.81|276
1711567500000|2024-03-27 19:25:00|106.5|105.9|106.47|105.87|106.62|106.02|106.42|105.82|206
1711567800000|2024-03-27 19:30:00|106.48|105.88|106.14|105.54|106.5|105.9|106.13|105.53|154
1711568100000|2024-03-27 19:35:00|106.15|105.55|106.07|105.47|106.42|105.82|105.9|105.3|311
1711568400000|2024-03-27 19:40:00|106.06|105.46|105.99|105.39|106.17|105.57|105.91|105.31|238
1711568700000|2024-03-27 19:45:00|106|105.4|106.41|105.81|106.58|105.98|105.97|105.37|283
1711569000000|2024-03-27 19:50:00|106.42|105.82|106.59|105.99|106.61|106.01|106.35|105.75|216
1711569300000|2024-03-27 19:55:00|106.58|105.98|106.56|105.96|106.63|106.03|106.49|105.89|232
1711569600000|2024-03-27 20:00:00|106.57|105.97|106.83|106.23|106.87|106.27|106.52|105.92|156
1711569900000|2024-03-27 20:05:00|106.84|106.24|107.17|106.57|107.17|106.57|106.83|106.23|220
1711570200000|2024-03-27 20:10:00|107.16|106.56|107.12|106.52|107.18|106.58|107.09|106.49|157
1711570500000|2024-03-27 20:15:00|107.13|106.53|107.11|106.51|107.16|106.56|106.92|106.32|133
1711570800000|2024-03-27 20:20:00|107.1|106.5|107.17|106.57|107.17|106.57|107.02|106.42|135
1711571100000|2024-03-27 20:25:00|107.2|106.6|107.03|106.43|107.21|106.61|106.68|106.08|152
1711571400000|2024-03-27 20:30:00|107.02|106.42|106.77|106.17|107.03|106.43|106.74|106.14|172
1711571700000|2024-03-27 20:35:00|106.74|106.14|106.81|106.21|106.92|106.32|106.51|105.91|161
1711572000000|2024-03-27 20:40:00|106.82|106.22|106.76|106.16|106.92|106.32|106.73|106.13|145
1711572300000|2024-03-27 20:45:00|106.75|106.15|106.81|106.21|106.86|106.26|106.66|106.06|112
1711572600000|2024-03-27 20:50:00|106.82|106.22|106.78|106.18|106.88|106.28|106.72|106.12|82
1711572900000|2024-03-27 20:55:00|106.79|106.19|106.84|106.24|106.93|106.33|106.72|106.12|100
1711573200000|2024-03-27 21:00:00|106.86|106.26|106.81|106.21|106.92|106.32|106.7|106.1|263
1711573500000|2024-03-27 21:05:00|106.82|106.22|107.12|106.52|107.18|106.58|106.82|106.22|284
1711573800000|2024-03-27 21:10:00|107.11|106.51|107.29|106.69|107.31|106.71|107.11|106.51|238
1711574100000|2024-03-27 21:15:00|107.28|106.68|107.28|106.68|107.3|106.7|107.12|106.52|191
1711574400000|2024-03-27 21:20:00|107.29|106.69|107.38|106.78|107.43|106.83|107.25|106.65|122
1711574700000|2024-03-27 21:25:00|107.39|106.79|107.39|106.79|107.44|106.84|107.38|106.78|144
1711575000000|2024-03-27 21:30:00|107.35|106.75|107.28|106.68|107.45|106.85|107.24|106.64|156
1711575300000|2024-03-27 21:35:00|107.29|106.69|107.33|106.73|107.34|106.74|107.13|106.53|148
1711575600000|2024-03-27 21:40:00|107.32|106.72|107.18|106.58|107.32|106.72|107.16|106.56|131
1711575900000|2024-03-27 21:45:00|107.17|106.57|107.1|106.5|107.17|106.57|107.1|106.5|114
1711576200000|2024-03-27 21:50:00|107.11|106.51|106.97|106.37|107.11|106.51|106.94|106.34|98
1711576500000|2024-03-27 21:55:00|106.98|106.38|106.25|105.65|106.99|106.39|106.24|105.64|118
1711577400000|2024-03-27 22:10:00|106.44|105.84|106.58|105.98|106.66|106.06|106.44|105.84|78
1711577700000|2024-03-27 22:15:00|106.59|105.99|106.31|105.71|106.69|106.09|106.28|105.68|63
1711578000000|2024-03-27 22:20:00|106.32|105.72|106.6|106|106.6|106|106.32|105.72|89
1711578300000|2024-03-27 22:25:00|106.59|105.99|106.7|106.1|106.74|106.14|106.57|105.97|87
1711578600000|2024-03-27 22:30:00|106.71|106.11|106.78|106.18|106.78|106.18|106.61|106.01|88
1711578900000|2024-03-27 22:35:00|106.8|106.2|106.89|106.29|106.91|106.31|106.8|106.2|36
1711579200000|2024-03-27 22:40:00|106.88|106.28|106.85|106.25|106.89|106.29|106.82|106.22|43
1711579500000|2024-03-27 22:45:00|106.87|106.27|106.88|106.28|106.9|106.3|106.8|106.2|68
1711579800000|2024-03-27 22:50:00|106.86|106.26|106.86|106.26|106.93|106.33|106.76|106.16|102
1711580100000|2024-03-27 22:55:00|106.87|106.27|106.9|106.3|107.01|106.41|106.85|106.25|76
1711580400000|2024-03-27 23:00:00|106.91|106.31|106.7|106.1|106.91|106.31|106.69|106.09|101
1711580700000|2024-03-27 23:05:00|106.71|106.11|106.9|106.3|106.92|106.32|106.69|106.09|119
1711581000000|2024-03-27 23:10:00|106.89|106.29|106.59|105.99|106.96|106.36|106.51|105.91|131
1711581300000|2024-03-27 23:15:00|106.58|105.98|106.46|105.86|106.58|105.98|106.4|105.8|109
1711581600000|2024-03-27 23:20:00|106.47|105.87|106.35|105.75|106.47|105.87|106.29|105.69|91
1711581900000|2024-03-27 23:25:00|106.34|105.74|106.27|105.67|106.46|105.86|106.27|105.67|90
1711582200000|2024-03-27 23:30:00|106.28|105.68|105.96|105.36|106.29|105.69|105.96|105.36|112
1711582500000|2024-03-27 23:35:00|105.99|105.39|105.83|105.23|106.17|105.57|105.81|105.21|115
1711582800000|2024-03-27 23:40:00|105.82|105.22|105.97|105.37|106.01|105.41|105.8|105.2|127
1711583100000|2024-03-27 23:45:00|105.96|105.36|106.08|105.48|106.1|105.5|105.88|105.28|133
1711583400000|2024-03-27 23:50:00|106.05|105.45|106.4|105.8|106.4|105.8|105.99|105.39|150
1711583700000|2024-03-27 23:55:00|106.42|105.82|106.41|105.81|106.54|105.94|106.34|105.74|221
1711584000000|2024-03-28 00:00:00|106.42|105.82|106.46|105.86|106.46|105.86|106.3|105.7|271
1711584300000|2024-03-28 00:05:00|106.47|105.87|106.64|106.04|106.64|106.04|106.41|105.81|110
1711584600000|2024-03-28 00:10:00|106.63|106.03|106.62|106.02|106.76|106.16|106.58|105.98|61
1711584900000|2024-03-28 00:15:00|106.67|106.07|107.08|106.48|107.17|106.57|106.67|106.07|81
1711585200000|2024-03-28 00:20:00|107.07|106.47|107.32|106.72|107.32|106.72|107.01|106.41|254
1711585500000|2024-03-28 00:25:00|107.33|106.73|107.11|106.51|107.4|106.8|107.1|106.5|121
1711585800000|2024-03-28 00:30:00|106.94|106.34|106.41|105.81|106.96|106.36|106.38|105.78|224
1711586100000|2024-03-28 00:35:00|106.42|105.82|106.19|105.59|106.44|105.84|106.09|105.49|169
1711586400000|2024-03-28 00:40:00|106.18|105.58|106.29|105.69|106.35|105.75|105.98|105.38|190
1711586700000|2024-03-28 00:45:00|106.28|105.68|106.49|105.89|106.52|105.92|106.1|105.5|180
1711587000000|2024-03-28 00:50:00|106.5|105.9|106.32|105.72|106.65|106.05|106.25|105.65|227
1711587300000|2024-03-28 00:55:00|106.33|105.73|106.25|105.65|106.37|105.77|106.18|105.58|124
1711587600000|2024-03-28 01:00:00|106.26|105.66|105.82|105.22|106.38|105.78|105.81|105.21|180
1711587900000|2024-03-28 01:05:00|105.81|105.21|105.9|105.3|105.98|105.38|105.69|105.09|170
1711588200000|2024-03-28 01:10:00|105.89|105.29|105.79|105.19|106.02|105.42|105.66|105.06|238
1711588500000|2024-03-28 01:15:00|105.76|105.16|105.45|104.85|105.9|105.3|105.4|104.8|237
1711588800000|2024-03-28 01:20:00|105.47|104.87|105.53|104.93|105.63|105.03|105.39|104.79|237
1711589100000|2024-03-28 01:25:00|105.54|104.94|105.39|104.79|105.64|105.04|105.36|104.76|219
1711589400000|2024-03-28 01:30:00|105.38|104.78|105.38|104.78|105.41|104.81|104.88|104.28|244
1711589700000|2024-03-28 01:35:00|105.39|104.79|105.5|104.9|105.63|105.03|105.39|104.79|168
1711590000000|2024-03-28 01:40:00|105.51|104.91|105.48|104.88|105.68|105.08|105.42|104.82|149
1711590300000|2024-03-28 01:45:00|105.45|104.85|105.18|104.58|105.62|105.02|105.12|104.52|302
1711590600000|2024-03-28 01:50:00|105.19|104.59|105.02|104.42|105.27|104.67|105|104.4|312
1711590900000|2024-03-28 01:55:00|105.03|104.43|105.22|104.62|105.23|104.63|105.01|104.41|255
1711591200000|2024-03-28 02:00:00|105.21|104.61|105.45|104.85|105.45|104.85|105.08|104.48|187
1711591500000|2024-03-28 02:05:00|105.46|104.86|105.44|104.84|105.55|104.95|105.42|104.82|135
1711591800000|2024-03-28 02:10:00|105.45|104.85|105.55|104.95|105.56|104.96|105.45|104.85|57
1711592100000|2024-03-28 02:15:00|105.56|104.96|105.66|105.06|105.67|105.07|105.52|104.92|141
1711592400000|2024-03-28 02:20:00|105.67|105.07|105.71|105.11|105.82|105.22|105.63|105.03|217
1711592700000|2024-03-28 02:25:00|105.7|105.1|105.41|104.81|105.71|105.11|105.34|104.74|141
1711593000000|2024-03-28 02:30:00|105.42|104.82|104.89|104.29|105.55|104.95|104.88|104.28|237
1711593300000|2024-03-28 02:35:00|104.9|104.3|104.86|104.26|105.12|104.52|104.85|104.25|233
1711593600000|2024-03-28 02:40:00|104.87|104.27|104.56|103.96|104.88|104.28|104.56|103.96|232
1711593900000|2024-03-28 02:45:00|104.55|103.95|104.51|103.91|104.81|104.21|104.42|103.82|326
1711594200000|2024-03-28 02:50:00|104.52|103.92|104.51|103.91|104.62|104.02|104.27|103.67|258
1711594500000|2024-03-28 02:55:00|104.52|103.92|104.65|104.05|104.66|104.06|104.37|103.77|221
1711594800000|2024-03-28 03:00:00|104.67|104.07|104.87|104.27|104.9|104.3|104.39|103.79|280
1711595100000|2024-03-28 03:05:00|104.86|104.26|105.01|104.41|105.12|104.52|104.83|104.23|154
1711595400000|2024-03-28 03:10:00|105.02|104.42|105.07|104.47|105.12|104.52|104.85|104.25|111
1711595700000|2024-03-28 03:15:00|105.08|104.48|104.91|104.31|105.15|104.55|104.8|104.2|229
1711596000000|2024-03-28 03:20:00|104.92|104.32|104.51|103.91|104.92|104.32|104.43|103.83|177
1711596300000|2024-03-28 03:25:00|104.57|103.97|104.47|103.87|104.64|104.04|104.31|103.71|134
1711596600000|2024-03-28 03:30:00|104.48|103.88|104.5|103.9|104.63|104.03|104.41|103.81|161
1711596900000|2024-03-28 03:35:00|104.51|103.91|104.05|103.45|104.53|103.93|103.97|103.37|121
1711597200000|2024-03-28 03:40:00|104.08|103.48|103.79|103.19|104.09|103.49|103.74|103.14|135
1711597500000|2024-03-28 03:45:00|103.8|103.2|104.29|103.69|104.36|103.76|103.76|103.16|154
1711597800000|2024-03-28 03:50:00|104.3|103.7|104.62|104.02|104.67|104.07|104.23|103.63|167
1711598100000|2024-03-28 03:55:00|104.61|104.01|104.52|103.92|104.68|104.08|104.48|103.88|207
1711598400000|2024-03-28 04:00:00|104.53|103.93|104.33|103.73|104.53|103.93|104.31|103.71|237
1711598700000|2024-03-28 04:05:00|104.34|103.74|104.7|104.1|104.7|104.1|104.34|103.74|62
1711599000000|2024-03-28 04:10:00|104.74|104.14|104.92|104.32|104.93|104.33|104.74|104.14|56
1711599300000|2024-03-28 04:15:00|104.94|104.34|105.03|104.43|105.15|104.55|104.89|104.29|171
1711599600000|2024-03-28 04:20:00|105.02|104.42|105.25|104.65|105.3|104.7|104.98|104.38|61
1711599900000|2024-03-28 04:25:00|105.2|104.6|105.27|104.67|105.31|104.71|105.18|104.58|73
1711600200000|2024-03-28 04:30:00|105.28|104.68|105.3|104.7|105.3|104.7|105.1|104.5|126
1711600500000|2024-03-28 04:35:00|105.29|104.69|105.51|104.91|105.53|104.93|105.11|104.51|145
1711600800000|2024-03-28 04:40:00|105.52|104.92|105.54|104.94|105.61|105.01|105.41|104.81|96
1711601100000|2024-03-28 04:45:00|105.43|104.83|105.39|104.79|105.46|104.86|105.19|104.59|90
1711601400000|2024-03-28 04:50:00|105.38|104.78|105.34|104.74|105.43|104.83|105.28|104.68|188
1711601700000|2024-03-28 04:55:00|105.33|104.73|105.33|104.73|105.41|104.81|105.28|104.68|129
1711602000000|2024-03-28 05:00:00|105.32|104.72|105.43|104.83|105.55|104.95|105.29|104.69|162
1711602300000|2024-03-28 05:05:00|105.42|104.82|105.43|104.83|105.45|104.85|105.42|104.82|6
1711602600000|2024-03-28 05:10:00|105.42|104.82|105.35|104.75|105.44|104.84|105.21|104.61|69
1711602900000|2024-03-28 05:15:00|105.36|104.76|105.35|104.75|105.36|104.76|105.31|104.71|35
1711603200000|2024-03-28 05:20:00|105.34|104.74|105.73|105.13|105.75|105.15|105.34|104.74|101
1711603500000|2024-03-28 05:25:00|105.72|105.12|105.69|105.09|105.74|105.14|105.57|104.97|161
1711603800000|2024-03-28 05:30:00|105.68|105.08|105.32|104.72|105.68|105.08|105.32|104.72|48
1711604100000|2024-03-28 05:35:00|105.33|104.73|105.42|104.82|105.42|104.82|105.29|104.69|60
1711604400000|2024-03-28 05:40:00|105.43|104.83|105.61|105.01|105.61|105.01|105.42|104.82|52
1711604700000|2024-03-28 05:45:00|105.6|105|105.15|104.55|105.6|105|105.08|104.48|67
1711605000000|2024-03-28 05:50:00|105.16|104.56|105.22|104.62|105.23|104.63|105.13|104.53|58
1711605300000|2024-03-28 05:55:00|105.28|104.68|105.44|104.84|105.44|104.84|105.28|104.68|107
1711605600000|2024-03-28 06:00:00|105.45|104.85|105.2|104.6|105.54|104.94|105.13|104.53|305
1711605900000|2024-03-28 06:05:00|105.21|104.61|105.37|104.77|105.42|104.82|105.11|104.51|271
1711606200000|2024-03-28 06:10:00|105.36|104.76|105.54|104.94|105.57|104.97|105.35|104.75|257
1711606500000|2024-03-28 06:15:00|105.53|104.93|105.75|105.15|105.85|105.25|105.53|104.93|186
1711606800000|2024-03-28 06:20:00|105.76|105.16|105.74|105.14|105.78|105.18|105.63|105.03|189
1711607100000|2024-03-28 06:25:00|105.75|105.15|105.82|105.22|105.86|105.26|105.73|105.13|148
1711607400000|2024-03-28 06:30:00|105.75|105.15|105.83|105.23|105.84|105.24|105.55|104.95|217
1711607700000|2024-03-28 06:35:00|105.84|105.24|105.76|105.16|105.84|105.24|105.71|105.11|197
1711608000000|2024-03-28 06:40:00|105.77|105.17|105.75|105.15|105.78|105.18|105.73|105.13|98
1711608300000|2024-03-28 06:45:00|105.9|105.3|106.04|105.44|106.21|105.61|105.9|105.3|134
1711608600000|2024-03-28 06:50:00|106.03|105.43|106.15|105.55|106.17|105.57|105.92|105.32|146
1711608900000|2024-03-28 06:55:00|106.14|105.54|106.18|105.58|106.25|105.65|106.11|105.51|155
1711609200000|2024-03-28 07:00:00|106.19|105.59|106.09|105.49|106.23|105.63|106|105.4|89
1711609500000|2024-03-28 07:05:00|106.17|105.57|106.23|105.63|106.31|105.71|106.1|105.5|91
1711609800000|2024-03-28 07:10:00|106.24|105.64|106.3|105.7|106.3|105.7|106.1|105.5|144
1711610100000|2024-03-28 07:15:00|106.29|105.69|106.27|105.67|106.43|105.83|106.24|105.64|205
1711610400000|2024-03-28 07:20:00|106.31|105.71|106.35|105.75|106.42|105.82|106.31|105.71|118
1711610700000|2024-03-28 07:25:00|106.36|105.76|106.35|105.75|106.45|105.85|106.34|105.74|168
1711611000000|2024-03-28 07:30:00|106.36|105.76|106.35|105.75|106.46|105.86|106.26|105.66|191
1711611300000|2024-03-28 07:35:00|106.34|105.74|106.44|105.84|106.46|105.86|106.33|105.73|163
1711611600000|2024-03-28 07:40:00|106.41|105.81|106.4|105.8|106.46|105.86|106.33|105.73|167
1711611900000|2024-03-28 07:45:00|106.38|105.78|106.4|105.8|106.45|105.85|106.3|105.7|53
1711612200000|2024-03-28 07:50:00|106.41|105.81|106.63|106.03|106.66|106.06|106.35|105.75|135
1711612500000|2024-03-28 07:55:00|106.64|106.04|106.99|106.39|106.99|106.39|106.64|106.04|76
1711612800000|2024-03-28 08:00:00|106.98|106.38|106.68|106.08|106.98|106.38|106.58|105.98|88
1711613100000|2024-03-28 08:05:00|106.69|106.09|106.83|106.23|106.83|106.23|106.69|106.09|101
1711613400000|2024-03-28 08:10:00|106.82|106.22|106.87|106.27|106.99|106.39|106.8|106.2|165
1711613700000|2024-03-28 08:15:00|106.86|106.26|106.7|106.1|106.93|106.33|106.64|106.04|150
1711614000000|2024-03-28 08:20:00|106.71|106.11|107.05|106.45|107.06|106.46|106.7|106.1|91
1711614300000|2024-03-28 08:25:00|107.03|106.43|106.85|106.25|107.05|106.45|106.79|106.19|97
1711614600000|2024-03-28 08:30:00|106.86|106.26|107.12|106.52|107.13|106.53|106.77|106.17|103
1711614900000|2024-03-28 08:35:00|107.11|106.51|107.06|106.46|107.11|106.51|106.99|106.39|87
1711615200000|2024-03-28 08:40:00|107.07|106.47|107.25|106.65|107.28|106.68|107|106.4|45
1711615500000|2024-03-28 08:45:00|107.26|106.66|107.21|106.61|107.32|106.72|107.05|106.45|93
1711615800000|2024-03-28 08:50:00|107.24|106.64|107.26|106.66|107.51|106.91|107.17|106.57|139
1711616100000|2024-03-28 08:55:00|107.25|106.65|107.16|106.56|107.3|106.7|107.12|106.52|47
1711616400000|2024-03-28 09:00:00|107.17|106.57|107.09|106.49|107.2|106.6|107.03|106.43|69
1711616700000|2024-03-28 09:05:00|107.1|106.5|107.25|106.65|107.32|106.72|107.1|106.5|117
1711617000000|2024-03-28 09:10:00|107.26|106.66|107.18|106.58|107.26|106.66|107.13|106.53|47
1711617300000|2024-03-28 09:15:00|107.16|106.56|106.95|106.35|107.19|106.59|106.89|106.29|42
1711617600000|2024-03-28 09:20:00|106.96|106.36|106.66|106.06|107.03|106.43|106.6|106|125
1711617900000|2024-03-28 09:25:00|106.65|106.05|106.76|106.16|106.86|106.26|106.62|106.02|82
1711618200000|2024-03-28 09:30:00|106.77|106.17|106.59|105.99|106.77|106.17|106.55|105.95|121
1711618500000|2024-03-28 09:35:00|106.6|106|106.48|105.88|106.6|106|106.44|105.84|123
1711618800000|2024-03-28 09:40:00|106.47|105.87|106.47|105.87|106.47|105.87|106.45|105.85|5
1711619100000|2024-03-28 09:45:00|106.66|106.06|106.94|106.34|106.95|106.35|106.66|106.06|65
1711619400000|2024-03-28 09:50:00|106.93|106.33|106.84|106.24|106.99|106.39|106.79|106.19|104
1711619700000|2024-03-28 09:55:00|106.83|106.23|106.84|106.24|106.89|106.29|106.8|106.2|89
1711620000000|2024-03-28 10:00:00|106.85|106.25|106.73|106.13|106.85|106.25|106.68|106.08|86
1711620300000|2024-03-28 10:05:00|106.74|106.14|106.64|106.04|106.8|106.2|106.59|105.99|135
1711620600000|2024-03-28 10:10:00|106.62|106.02|106.5|105.9|106.64|106.04|106.49|105.89|113
1711620900000|2024-03-28 10:15:00|106.49|105.89|106.27|105.67|106.5|105.9|106.16|105.56|161
1711621200000|2024-03-28 10:20:00|106.28|105.68|106.05|105.45|106.28|105.68|106.03|105.43|84
1711621500000|2024-03-28 10:25:00|106.06|105.46|106.19|105.59|106.25|105.65|106.02|105.42|134
1711621800000|2024-03-28 10:30:00|106.18|105.58|106.3|105.7|106.38|105.78|106.16|105.56|108
1711622100000|2024-03-28 10:35:00|106.29|105.69|106.09|105.49|106.3|105.7|106.06|105.46|83
1711622400000|2024-03-28 10:40:00|106.1|105.5|106.31|105.71|106.36|105.76|106.1|105.5|83
1711622700000|2024-03-28 10:45:00|106.32|105.72|106.12|105.52|106.42|105.82|106|105.4|227
1711623000000|2024-03-28 10:50:00|106.11|105.51|106.21|105.61|106.22|105.62|105.98|105.38|123
1711623300000|2024-03-28 10:55:00|106.22|105.62|106.49|105.89|106.52|105.92|106.2|105.6|186
1711623600000|2024-03-28 11:00:00|106.5|105.9|106.42|105.82|106.55|105.95|106.31|105.71|185
1711623900000|2024-03-28 11:05:00|106.41|105.81|106.48|105.88|106.56|105.96|106.1|105.5|243
1711624200000|2024-03-28 11:10:00|106.5|105.9|106.44|105.84|106.75|106.15|106.39|105.79|196
1711624500000|2024-03-28 11:15:00|106.46|105.86|106.83|106.23|106.9|106.3|106.39|105.79|205
1711624800000|2024-03-28 11:20:00|106.84|106.24|106.99|106.39|107.12|106.52|106.84|106.24|159
1711625100000|2024-03-28 11:25:00|106.98|106.38|106.82|106.22|107|106.4|106.81|106.21|124
1711625400000|2024-03-28 11:30:00|106.83|106.23|107.01|106.41|107.05|106.45|106.83|106.23|140
1711625700000|2024-03-28 11:35:00|107|106.4|106.71|106.11|107|106.4|106.69|106.09|129
1711626000000|2024-03-28 11:40:00|106.64|106.04|106.59|105.99|106.65|106.05|106.4|105.8|137
1711626300000|2024-03-28 11:45:00|106.58|105.98|106.44|105.84|106.6|106|106.43|105.83|36
1711626600000|2024-03-28 11:50:00|106.54|105.94|106.68|106.08|106.7|106.1|106.4|105.8|187
1711626900000|2024-03-28 11:55:00|106.69|106.09|106.91|106.31|106.92|106.32|106.69|106.09|88
1711627200000|2024-03-28 12:00:00|106.92|106.32|107.14|106.54|107.21|106.61|106.81|106.21|118
1711627500000|2024-03-28 12:05:00|107.13|106.53|106.4|105.8|107.13|106.53|106.4|105.8|175
1711627800000|2024-03-28 12:10:00|106.41|105.81|106.51|105.91|106.59|105.99|106.28|105.68|148
1711628100000|2024-03-28 12:15:00|106.52|105.92|106.27|105.67|106.55|105.95|106.13|105.53|146
1711628400000|2024-03-28 12:20:00|106.29|105.69|106.11|105.51|106.3|105.7|106.07|105.47|123
1711628700000|2024-03-28 12:25:00|106.13|105.53|106.44|105.84|106.45|105.85|106.13|105.53|146
1711629000000|2024-03-28 12:30:00|106.45|105.85|105.96|105.36|106.57|105.97|105.96|105.36|316
1711629300000|2024-03-28 12:35:00|105.97|105.37|106.13|105.53|106.2|105.6|105.81|105.21|201
1711629600000|2024-03-28 12:40:00|106.12|105.52|106.13|105.53|106.24|105.64|106.08|105.48|186
1711629900000|2024-03-28 12:45:00|106.14|105.54|105.61|105.01|106.18|105.58|105.52|104.92|214
1711630200000|2024-03-28 12:50:00|105.6|105|105.66|105.06|105.78|105.18|105.3|104.7|241
1711630500000|2024-03-28 12:55:00|105.67|105.07|106.25|105.65|106.25|105.65|105.6|105|169
1711630800000|2024-03-28 13:00:00|106.26|105.66|106.51|105.91|106.74|106.14|106.11|105.51|161
1711631100000|2024-03-28 13:05:00|106.5|105.9|106.19|105.59|106.53|105.93|105.96|105.36|164
1711631400000|2024-03-28 13:10:00|106.18|105.58|105.98|105.38|106.2|105.6|105.89|105.29|131
1711631700000|2024-03-28 13:15:00|105.95|105.35|105.91|105.31|106|105.4|105.31|104.71|251
1711632000000|2024-03-28 13:20:00|105.93|105.33|106.09|105.49|106.24|105.64|105.91|105.31|161
1711632300000|2024-03-28 13:25:00|106.08|105.48|106.29|105.69|106.39|105.79|105.99|105.39|126
1711632600000|2024-03-28 13:30:00|106.28|105.68|106.65|106.05|106.75|106.15|105.86|105.26|310
1711632900000|2024-03-28 13:35:00|106.64|106.04|106.39|105.79|106.88|106.28|106.15|105.55|346
1711633200000|2024-03-28 13:40:00|106.38|105.78|106.65|106.05|106.65|106.05|106.3|105.7|232
1711633500000|2024-03-28 13:45:00|106.67|106.07|106.5|105.9|106.75|106.15|106.37|105.77|255
1711633800000|2024-03-28 13:50:00|106.53|105.93|106.46|105.86|106.79|106.19|106.34|105.74|284
1711634100000|2024-03-28 13:55:00|106.45|105.85|106.56|105.96|106.72|106.12|106.41|105.81|182
1711634400000|2024-03-28 14:00:00|106.54|105.94|106.69|106.09|106.78|106.18|106.37|105.77|290
1711634700000|2024-03-28 14:05:00|106.7|106.1|106.8|106.2|107.02|106.42|106.7|106.1|219
1711635000000|2024-03-28 14:10:00|106.81|106.21|106.35|105.75|106.89|106.29|106.22|105.62|280
1711635300000|2024-03-28 14:15:00|106.36|105.76|106.6|106|106.64|106.04|106.11|105.51|215
1711635600000|2024-03-28 14:20:00|106.61|106.01|106.64|106.04|106.81|106.21|106.54|105.94|183
1711635900000|2024-03-28 14:25:00|106.65|106.05|106.74|106.14|106.85|106.25|106.4|105.8|237
1711636200000|2024-03-28 14:30:00|106.73|106.13|107.23|106.63|107.27|106.67|106.73|106.13|254
1711636500000|2024-03-28 14:35:00|107.24|106.64|107.38|106.78|107.48|106.88|107.12|106.52|224
1711636800000|2024-03-28 14:40:00|107.37|106.77|107.42|106.82|107.51|106.91|107.19|106.59|243
1711637100000|2024-03-28 14:45:00|107.43|106.83|107.63|107.03|107.72|107.12|107.42|106.82|219
1711637400000|2024-03-28 14:50:00|107.62|107.02|107.52|106.92|107.81|107.21|107.42|106.82|263
1711637700000|2024-03-28 14:55:00|107.51|106.91|107.6|107|107.63|107.03|107.4|106.8|203
1711638000000|2024-03-28 15:00:00|107.59|106.99|107.33|106.73|107.63|107.03|107.33|106.73|199
1711638300000|2024-03-28 15:05:00|107.32|106.72|107.15|106.55|107.41|106.81|107.1|106.5|260
1711638600000|2024-03-28 15:10:00|107.14|106.54|107.02|106.42|107.36|106.76|107.01|106.41|221
1711638900000|2024-03-28 15:15:00|107.01|106.41|106.76|106.16|107.01|106.41|106.67|106.07|177
1711639200000|2024-03-28 15:20:00|106.77|106.17|106.95|106.35|107.04|106.44|106.76|106.16|190
1711639500000|2024-03-28 15:25:00|106.94|106.34|106.71|106.11|106.98|106.38|106.53|105.93|269
1711639800000|2024-03-28 15:30:00|106.73|106.13|106.8|106.2|106.88|106.28|106.66|106.06|249
1711640100000|2024-03-28 15:35:00|106.79|106.19|106.91|106.31|106.93|106.33|106.72|106.12|234
1711640400000|2024-03-28 15:40:00|106.9|106.3|107.04|106.44|107.07|106.47|106.81|106.21|70
1711640700000|2024-03-28 15:45:00|107.05|106.45|107.27|106.67|107.27|106.67|107.05|106.45|37
1711641000000|2024-03-28 15:50:00|107.35|106.75|107.45|106.85|107.45|106.85|107.35|106.75|58
1711641300000|2024-03-28 15:55:00|107.44|106.84|107.46|106.86|107.47|106.87|107.35|106.75|50
1711641600000|2024-03-28 16:00:00|107.47|106.87|107.19|106.59|107.5|106.9|107.15|106.55|153
1711641900000|2024-03-28 16:05:00|107.2|106.6|106.93|106.33|107.25|106.65|106.82|106.22|181
1711642200000|2024-03-28 16:10:00|106.95|106.35|106.44|105.84|107.08|106.48|106.39|105.79|230
1711642500000|2024-03-28 16:15:00|106.46|105.86|106.41|105.81|106.64|106.04|106.41|105.81|232
1711642800000|2024-03-28 16:20:00|106.4|105.8|106.85|106.25|107.06|106.46|106.4|105.8|197
1711643100000|2024-03-28 16:25:00|106.83|106.23|106.86|106.26|106.93|106.33|106.81|106.21|92
1711643400000|2024-03-28 16:30:00|106.88|106.28|106.64|106.04|106.91|106.31|106.64|106.04|100
1711643700000|2024-03-28 16:35:00|106.63|106.03|106.74|106.14|106.91|106.31|106.55|105.95|156
1711644000000|2024-03-28 16:40:00|106.76|106.16|106.94|106.34|106.99|106.39|106.7|106.1|226
1711644300000|2024-03-28 16:45:00|106.95|106.35|107.55|106.95|107.68|107.08|106.9|106.3|177
1711644600000|2024-03-28 16:50:00|107.56|106.96|107.3|106.7|107.63|107.03|107.26|106.66|268
1711644900000|2024-03-28 16:55:00|107.31|106.71|107.03|106.43|107.38|106.78|106.85|106.25|314
1711645200000|2024-03-28 17:00:00|107.04|106.44|106.74|106.14|107.1|106.5|106.71|106.11|240
1711645500000|2024-03-28 17:05:00|106.75|106.15|106.91|106.31|107.03|106.43|106.71|106.11|179
1711645800000|2024-03-28 17:10:00|106.9|106.3|106.87|106.27|106.97|106.37|106.69|106.09|203
1711646100000|2024-03-28 17:15:00|106.86|106.26|107.01|106.41|107.03|106.43|106.81|106.21|169
1711646400000|2024-03-28 17:20:00|107|106.4|107.09|106.49|107.1|106.5|106.61|106.01|262
1711646700000|2024-03-28 17:25:00|107.08|106.48|107.33|106.73|107.36|106.76|107.08|106.48|177
1711647000000|2024-03-28 17:30:00|107.32|106.72|106.9|106.3|107.35|106.75|106.83|106.23|165
1711647300000|2024-03-28 17:35:00|106.89|106.29|106.92|106.32|107.02|106.42|106.83|106.23|160
1711647600000|2024-03-28 17:40:00|106.93|106.33|106.82|106.22|106.93|106.33|106.74|106.14|159
1711647900000|2024-03-28 17:45:00|106.83|106.23|106.74|106.14|106.91|106.31|106.71|106.11|132
1711648200000|2024-03-28 17:50:00|106.73|106.13|106.97|106.37|106.99|106.39|106.73|106.13|170
1711648500000|2024-03-28 17:55:00|106.98|106.38|106.99|106.39|107|106.4|106.83|106.23|173
1711648800000|2024-03-28 18:00:00|106.96|106.36|106.8|106.2|107|106.4|106.73|106.13|183
1711649100000|2024-03-28 18:05:00|106.81|106.21|107.13|106.53|107.13|106.53|106.81|106.21|183
1711649400000|2024-03-28 18:10:00|107.07|106.47|107.03|106.43|107.07|106.47|106.93|106.33|133
1711649700000|2024-03-28 18:15:00|107.04|106.44|107.04|106.44|107.16|106.56|107.01|106.41|172
1711650000000|2024-03-28 18:20:00|107.03|106.43|107.14|106.54|107.22|106.62|107.02|106.42|184
1711650300000|2024-03-28 18:25:00|107.15|106.55|107.26|106.66|107.28|106.68|107.04|106.44|137
1711650600000|2024-03-28 18:30:00|107.25|106.65|107.02|106.42|107.25|106.65|107.01|106.41|178
1711650900000|2024-03-28 18:35:00|107.01|106.41|107.12|106.52|107.12|106.52|106.91|106.31|237
1711651200000|2024-03-28 18:40:00|107.11|106.51|107.24|106.64|107.25|106.65|107.11|106.51|195
1711651500000|2024-03-28 18:45:00|107.25|106.65|107.16|106.56|107.26|106.66|106.95|106.35|271
1711651800000|2024-03-28 18:50:00|107.17|106.57|107.12|106.52|107.25|106.65|107.12|106.52|222
1711652100000|2024-03-28 18:55:00|107.13|106.53|107.14|106.54|107.14|106.54|107.13|106.53|10
1711652400000|2024-03-28 19:00:00|107.35|106.75|107.44|106.84|107.54|106.94|107.3|106.7|236
1711652700000|2024-03-28 19:05:00|107.43|106.83|107.35|106.75|107.46|106.86|107.32|106.72|151
1711653300000|2024-03-28 19:15:00|107.34|106.74|107.33|106.73|107.43|106.83|107.31|106.71|168
1711653600000|2024-03-28 19:20:00|107.32|106.72|107.32|106.72|107.33|106.73|107.32|106.72|3
1711654200000|2024-03-28 19:30:00|107.2|106.6|107.22|106.62|107.26|106.66|107.11|106.51|85
1711654500000|2024-03-28 19:35:00|107.23|106.63|107.13|106.53|107.25|106.65|107.08|106.48|79
1711654800000|2024-03-28 19:40:00|107.15|106.55|107.22|106.62|107.24|106.64|107.12|106.52|60
1711655100000|2024-03-28 19:45:00|107.21|106.61|107.3|106.7|107.33|106.73|107.16|106.56|53
1711655400000|2024-03-28 19:50:00|107.31|106.71|107.18|106.58|107.32|106.72|107.15|106.55|43
1711655700000|2024-03-28 19:55:00|107.19|106.59|107.19|106.59|107.34|106.74|107.19|106.59|77
1711656000000|2024-03-28 20:00:00|107.2|106.6|107.13|106.53|107.24|106.64|107.04|106.44|124
1711656300000|2024-03-28 20:05:00|107.12|106.52|107.01|106.41|107.19|106.59|106.99|106.39|86
1711656600000|2024-03-28 20:10:00|107.8|107.2|108.66|108.06|108.66|108.06|107.8|107.2|24
1711656900000|2024-03-28 20:15:00|108.67|108.07|108.83|108.23|108.92|108.32|108.53|107.93|157
1711657200000|2024-03-28 20:20:00|108.84|108.24|109.05|108.45|109.23|108.63|108.7|108.1|156
1711657500000|2024-03-28 20:25:00|109.06|108.46|109.29|108.69|109.29|108.69|108.92|108.32|164
1711657800000|2024-03-28 20:30:00|109.28|108.68|109.42|108.82|109.65|109.05|109.27|108.67|155
1711658100000|2024-03-28 20:35:00|109.41|108.81|109.32|108.72|109.48|108.88|109.26|108.66|99
1711658400000|2024-03-28 20:40:00|109.33|108.73|109.62|109.02|109.79|109.19|109.33|108.73|129
1711658700000|2024-03-28 20:45:00|109.61|109.01|109.32|108.72|109.64|109.04|109.32|108.72|90
1711659000000|2024-03-28 20:50:00|109.6|109|109.57|108.97|109.86|109.26|109.51|108.91|132
1711659300000|2024-03-28 20:55:00|109.56|108.96|109.87|109.27|109.95|109.35|109.54|108.94|100
1711659600000|2024-03-28 21:00:00|109.86|109.26|110.16|109.56|110.2|109.6|109.86|109.26|249
1711659900000|2024-03-28 21:05:00|110.15|109.55|110.52|109.92|110.8|110.2|110.13|109.53|247
1711660200000|2024-03-28 21:10:00|110.53|109.93|111.02|110.42|111.19|110.59|110.19|109.59|327
1711660500000|2024-03-28 21:15:00|111.04|110.44|110.72|110.12|111.14|110.54|110.6|110|271
1711660800000|2024-03-28 21:20:00|110.73|110.13|111.96|111.36|111.97|111.37|110.66|110.06|275
1711661100000|2024-03-28 21:25:00|111.99|111.39|112.37|111.77|112.49|111.89|111.8|111.2|290
1711661400000|2024-03-28 21:30:00|112.36|111.76|111.81|111.21|112.37|111.77|111.38|110.78|245
1711661700000|2024-03-28 21:35:00|111.79|111.19|111.7|111.1|111.83|111.23|111.7|111.1|119
1711662000000|2024-03-28 21:40:00|111.71|111.11|111.16|110.56|111.71|111.11|111.14|110.54|162
1711662300000|2024-03-28 21:45:00|111.15|110.55|111.02|110.42|111.22|110.62|111.02|110.42|158
1711662600000|2024-03-28 21:50:00|111.01|110.41|110.91|110.31|111.03|110.43|110.91|110.31|106
1711662900000|2024-03-28 21:55:00|110.9|110.3|110.67|110.07|110.93|110.33|110.67|110.07|189
1711663200000|2024-03-28 22:00:00|110.66|110.06|110.39|109.79|110.7|110.1|110.39|109.79|47
1711663500000|2024-03-28 22:05:00|110.37|109.77|110.09|109.49|110.37|109.77|109.99|109.39|78
1711663800000|2024-03-28 22:10:00|110.1|109.5|110.45|109.85|110.51|109.91|110.01|109.41|152
1711664100000|2024-03-28 22:15:00|110.46|109.86|110.39|109.79|110.74|110.14|110.32|109.72|127
1711664400000|2024-03-28 22:20:00|110.4|109.8|110.52|109.92|110.65|110.05|110.31|109.71|143
1711664700000|2024-03-28 22:25:00|110.53|109.93|110.34|109.74|110.57|109.97|110.31|109.71|77
1711665000000|2024-03-28 22:30:00|110.32|109.72|110.1|109.5|110.32|109.72|110.09|109.49|57
1711665300000|2024-03-28 22:35:00|110.09|109.49|109.95|109.35|110.1|109.5|109.95|109.35|37
1711665600000|2024-03-28 22:40:00|109.88|109.28|109.99|109.39|110.07|109.47|109.77|109.17|67
1711665900000|2024-03-28 22:45:00|109.98|109.38|110.01|109.41|110.03|109.43|109.89|109.29|109
1711666200000|2024-03-28 22:50:00|110|109.4|110.42|109.82|110.43|109.83|110|109.4|128
1711666500000|2024-03-28 22:55:00|110.41|109.81|110.21|109.61|110.42|109.82|110.15|109.55|85
1711666800000|2024-03-28 23:00:00|110.22|109.62|110|109.4|110.26|109.66|109.97|109.37|132
1711667100000|2024-03-28 23:05:00|109.99|109.39|109.97|109.37|110|109.4|109.76|109.16|126
1711667400000|2024-03-28 23:10:00|109.96|109.36|110.38|109.78|110.47|109.87|109.95|109.35|139
1711667700000|2024-03-28 23:15:00|110.39|109.79|110.55|109.95|110.6|110|110.14|109.54|128
1711668000000|2024-03-28 23:20:00|110.59|109.99|110.63|110.03|110.92|110.32|110.56|109.96|180
1711668300000|2024-03-28 23:25:00|110.62|110.02|110.25|109.65|110.69|110.09|110.22|109.62|172
1711668600000|2024-03-28 23:30:00|110.27|109.67|110.81|110.21|110.81|110.21|110.27|109.67|182
1711668900000|2024-03-28 23:35:00|110.8|110.2|110.79|110.19|110.93|110.33|110.64|110.04|183
1711669200000|2024-03-28 23:40:00|110.83|110.23|110.61|110.01|110.93|110.33|110.49|109.89|159
1711669500000|2024-03-28 23:45:00|110.62|110.02|110.32|109.72|110.71|110.11|110.32|109.72|131
1711669800000|2024-03-28 23:50:00|110.33|109.73|110.19|109.59|110.39|109.79|110.14|109.54|63
1711670100000|2024-03-28 23:55:00|110.2|109.6|110.1|109.5|110.33|109.73|110.08|109.48|79
1711670400000|2024-03-29 00:00:00|110.12|109.52|110.01|109.41|110.21|109.61|110|109.4|84
1711670700000|2024-03-29 00:05:00|110|109.4|109.82|109.22|110|109.4|109.71|109.11|78
1711671000000|2024-03-29 00:10:00|109.89|109.29|110|109.4|110.05|109.45|109.89|109.29|102
1711671300000|2024-03-29 00:15:00|109.99|109.39|110.12|109.52|110.19|109.59|109.93|109.33|125
1711671600000|2024-03-29 00:20:00|110.11|109.51|110.14|109.54|110.18|109.58|109.93|109.33|106
1711671900000|2024-03-29 00:25:00|110.13|109.53|109.93|109.33|110.18|109.58|109.92|109.32|74
1711672200000|2024-03-29 00:30:00|109.98|109.38|109.55|108.95|109.98|109.38|109.47|108.87|79
1711672500000|2024-03-29 00:35:00|109.56|108.96|109.74|109.14|109.79|109.19|109.56|108.96|36
1711672800000|2024-03-29 00:40:00|109.63|109.03|109.52|108.92|109.65|109.05|109.51|108.91|26
1711673400000|2024-03-29 00:50:00|109.4|108.8|109.51|108.91|109.52|108.92|109.36|108.76|76
1711673700000|2024-03-29 00:55:00|109.52|108.92|109.48|108.88|109.66|109.06|109.45|108.85|148
1711674000000|2024-03-29 01:00:00|109.49|108.89|109.46|108.86|109.52|108.92|109.45|108.85|71
1711674300000|2024-03-29 01:05:00|109.44|108.84|109.83|109.23|109.84|109.24|109.44|108.84|144
1711674600000|2024-03-29 01:10:00|109.84|109.24|110.25|109.65|110.25|109.65|109.83|109.23|92
1711674900000|2024-03-29 01:15:00|110.24|109.64|109.8|109.2|110.25|109.65|109.77|109.17|109
1711675200000|2024-03-29 01:20:00|109.77|109.17|110.18|109.58|110.29|109.69|109.74|109.14|114
1711675500000|2024-03-29 01:25:00|110.19|109.59|110.61|110.01|110.64|110.04|110.01|109.41|105
1711675800000|2024-03-29 01:30:00|110.6|110|110.58|109.98|110.6|110|110.19|109.59|182
1711676100000|2024-03-29 01:35:00|110.57|109.97|110.74|110.14|110.74|110.14|110.31|109.71|168
1711676400000|2024-03-29 01:40:00|110.73|110.13|110.52|109.92|110.77|110.17|110.39|109.79|110
1711676700000|2024-03-29 01:45:00|110.53|109.93|110.74|110.14|110.74|110.14|110.31|109.71|223
1711677000000|2024-03-29 01:50:00|110.73|110.13|110.33|109.73|110.73|110.13|110.22|109.62|200
1711677300000|2024-03-29 01:55:00|110.32|109.72|110.43|109.83|110.51|109.91|110.06|109.46|230
1711677600000|2024-03-29 02:00:00|110.42|109.82|110.12|109.52|110.71|110.11|110.05|109.45|268
1711677900000|2024-03-29 02:05:00|110.11|109.51|109.81|109.21|110.24|109.64|109.75|109.15|261
1711678200000|2024-03-29 02:10:00|109.82|109.22|110.13|109.53|110.14|109.54|109.58|108.98|214
1711678500000|2024-03-29 02:15:00|110.12|109.52|110.42|109.82|110.68|110.08|110.09|109.49|232
1711678800000|2024-03-29 02:20:00|110.43|109.83|109.98|109.38|110.54|109.94|109.91|109.31|168
1711679100000|2024-03-29 02:25:00|109.97|109.37|109.46|108.86|109.97|109.37|109.39|108.79|142
1711679400000|2024-03-29 02:30:00|109.44|108.84|110.04|109.44|110.06|109.46|109.3|108.7|181
1711679700000|2024-03-29 02:35:00|110.03|109.43|109.93|109.33|110.04|109.44|109.85|109.25|127
1711680000000|2024-03-29 02:40:00|109.88|109.28|109.99|109.39|110.11|109.51|109.84|109.24|149
1711680300000|2024-03-29 02:45:00|109.96|109.36|109.9|109.3|109.99|109.39|109.51|108.91|178
1711680600000|2024-03-29 02:50:00|109.91|109.31|110.22|109.62|110.22|109.62|109.75|109.15|109
1711680900000|2024-03-29 02:55:00|110.23|109.63|110.4|109.8|110.55|109.95|110.23|109.63|95
1711681200000|2024-03-29 03:00:00|110.39|109.79|110.84|110.24|110.89|110.29|110.34|109.74|220
1711681500000|2024-03-29 03:05:00|110.85|110.25|111.31|110.71|111.37|110.77|110.78|110.18|201
1711681800000|2024-03-29 03:10:00|111.3|110.7|111.29|110.69|111.64|111.04|111.08|110.48|259
1711682100000|2024-03-29 03:15:00|111.28|110.68|111.32|110.72|111.53|110.93|111.01|110.41|276
1711682400000|2024-03-29 03:20:00|111.33|110.73|111.43|110.83|111.52|110.92|110.87|110.27|333
1711682700000|2024-03-29 03:25:00|111.4|110.8|111.43|110.83|111.5|110.9|111.08|110.48|219
1711683000000|2024-03-29 03:30:00|111.41|110.81|111.95|111.35|112.13|111.53|111.36|110.76|325
1711683300000|2024-03-29 03:35:00|111.93|111.33|111.33|110.73|112.12|111.52|111.2|110.6|261
1711683600000|2024-03-29 03:40:00|111.34|110.74|111.52|110.92|111.94|111.34|111.12|110.52|220
1711683900000|2024-03-29 03:45:00|111.5|110.9|111.45|110.85|111.64|111.04|111.4|110.8|276
1711684200000|2024-03-29 03:50:00|111.46|110.86|111.87|111.27|112.01|111.41|111.39|110.79|168
1711684500000|2024-03-29 03:55:00|111.88|111.28|112.01|111.41|112.14|111.54|111.86|111.26|194
1711684800000|2024-03-29 04:00:00|112|111.4|111.93|111.33|112.12|111.52|111.87|111.27|194
1711685100000|2024-03-29 04:05:00|111.94|111.34|112.13|111.53|112.18|111.58|111.91|111.31|193
1711685400000|2024-03-29 04:10:00|112.12|111.52|111.9|111.3|112.27|111.67|111.86|111.26|164
1711685700000|2024-03-29 04:15:00|111.91|111.31|112.18|111.58|112.18|111.58|111.66|111.06|180
1711686000000|2024-03-29 04:20:00|112.17|111.57|112.05|111.45|112.26|111.66|111.94|111.34|217
1711686300000|2024-03-29 04:25:00|112.06|111.46|112.27|111.67|112.29|111.69|111.98|111.38|147
1711686600000|2024-03-29 04:30:00|112.6|112|112.4|111.8|112.79|112.19|112.3|111.7|330
1711686900000|2024-03-29 04:35:00|112.38|111.78|112.99|112.39|113|112.4|112.35|111.75|245
1711687200000|2024-03-29 04:40:00|112.94|112.34|112.81|112.21|113.01|112.41|112.66|112.06|215
1711687500000|2024-03-29 04:45:00|112.91|112.31|112.27|111.67|112.93|112.33|112.21|111.61|200
1711687800000|2024-03-29 04:50:00|112.28|111.68|112.09|111.49|112.39|111.79|111.99|111.39|186
1711688100000|2024-03-29 04:55:00|112.08|111.48|111.94|111.34|112.09|111.49|111.7|111.1|236
1711688400000|2024-03-29 05:00:00|112.04|111.44|111.91|111.31|112.14|111.54|111.8|111.2|102
1711688700000|2024-03-29 05:05:00|111.92|111.32|112.82|112.22|113.11|112.51|111.89|111.29|233
1711689000000|2024-03-29 05:10:00|112.83|112.23|113.61|113.01|113.73|113.13|112.81|112.21|288
1711689300000|2024-03-29 05:15:00|113.63|113.03|113.46|112.86|113.76|113.16|113.11|112.51|267
1711689600000|2024-03-29 05:20:00|113.45|112.85|113.14|112.54|113.64|113.04|112.82|112.22|331
1711689900000|2024-03-29 05:25:00|113.13|112.53|113.56|112.96|113.99|113.39|112.83|112.23|250
1711690200000|2024-03-29 05:30:00|113.57|112.97|112.97|112.37|113.67|113.07|112.83|112.23|339
1711690500000|2024-03-29 05:35:00|112.98|112.38|113.03|112.43|113.43|112.83|112.77|112.17|278
1711690800000|2024-03-29 05:40:00|113.02|112.42|113.13|112.53|113.24|112.64|112.93|112.33|188
1711691100000|2024-03-29 05:45:00|112.91|112.31|113.05|112.45|113.65|113.05|112.91|112.31|283
1711691400000|2024-03-29 05:50:00|113.04|112.44|113.13|112.53|113.24|112.64|112.61|112.01|272
1711691700000|2024-03-29 05:55:00|113.14|112.54|112.95|112.35|113.24|112.64|112.81|112.21|221
1711692000000|2024-03-29 06:00:00|113.15|112.55|112.71|112.11|113.16|112.56|112.63|112.03|133
1711692300000|2024-03-29 06:05:00|112.72|112.12|112.14|111.54|112.95|112.35|111.91|111.31|393
1711692600000|2024-03-29 06:10:00|112.13|111.53|112.78|112.18|112.78|112.18|111.78|111.18|235
1711692900000|2024-03-29 06:15:00|112.79|112.19|112.71|112.11|113.18|112.58|112.6|112|234
1711693200000|2024-03-29 06:20:00|112.69|112.09|112.49|111.89|112.69|112.09|112.41|111.81|149
1711693500000|2024-03-29 06:25:00|112.5|111.9|112.23|111.63|112.58|111.98|112.21|111.61|160
1711693800000|2024-03-29 06:30:00|112.33|111.73|112.24|111.64|112.53|111.93|111.94|111.34|213
1711694100000|2024-03-29 06:35:00|112.25|111.65|112.39|111.79|112.57|111.97|112.22|111.62|182
1711694400000|2024-03-29 06:40:00|112.4|111.8|112.27|111.67|112.42|111.82|112.17|111.57|47
1711694700000|2024-03-29 06:45:00|112.39|111.79|112.4|111.8|112.43|111.83|112.2|111.6|188
1711695000000|2024-03-29 06:50:00|112.41|111.81|112.07|111.47|112.53|111.93|112.06|111.46|188
1711695300000|2024-03-29 06:55:00|112.06|111.46|112.09|111.49|112.12|111.52|111.95|111.35|122
1711695600000|2024-03-29 07:00:00|112.08|111.48|111.84|111.24|112.17|111.57|111.84|111.24|210
1711695900000|2024-03-29 07:05:00|111.81|111.21|111.71|111.11|111.81|111.21|111.65|111.05|90
1711696500000|2024-03-29 07:15:00|111.62|111.02|111.7|111.1|112.1|111.5|111.4|110.8|259
1711696800000|2024-03-29 07:20:00|111.69|111.09|111.62|111.02|111.7|111.1|111.58|110.98|18
1711697400000|2024-03-29 07:30:00|111.25|110.65|110.94|110.34|111.26|110.66|110.91|110.31|8
1711697700000|2024-03-29 07:35:00|110.93|110.33|110.58|109.98|111.04|110.44|110.57|109.97|340
1711698000000|2024-03-29 07:40:00|110.57|109.97|110.63|110.03|110.72|110.12|110.1|109.5|431
1711698300000|2024-03-29 07:45:00|110.61|110.01|109.75|109.15|110.66|110.06|109.75|109.15|338
1711698600000|2024-03-29 07:50:00|109.76|109.16|109.83|109.23|110.05|109.45|109.52|108.92|348
1711698900000|2024-03-29 07:55:00|109.85|109.25|109.75|109.15|109.87|109.27|109.59|108.99|259
1711699200000|2024-03-29 08:00:00|109.74|109.14|110.28|109.68|110.29|109.69|109.7|109.1|309
1711699500000|2024-03-29 08:05:00|110.27|109.67|109.87|109.27|110.28|109.68|109.85|109.25|99
1711699800000|2024-03-29 08:10:00|109.88|109.28|109.99|109.39|110.3|109.7|109.76|109.16|274
1711700100000|2024-03-29 08:15:00|109.98|109.38|110.22|109.62|110.31|109.71|109.92|109.32|215
1711700400000|2024-03-29 08:20:00|110.21|109.61|110.09|109.49|110.29|109.69|110|109.4|239
1711700700000|2024-03-29 08:25:00|110.1|109.5|110.07|109.47|110.17|109.57|109.98|109.38|96
1711701000000|2024-03-29 08:30:00|110.08|109.48|110.16|109.56|110.17|109.57|109.94|109.34|133
1711701300000|2024-03-29 08:35:00|110.17|109.57|110.3|109.7|110.31|109.71|110.16|109.56|132
1711701600000|2024-03-29 08:40:00|110.32|109.72|110.5|109.9|110.5|109.9|110.29|109.69|120
1711701900000|2024-03-29 08:45:00|110.55|109.95|110.9|110.3|110.98|110.38|110.4|109.8|127
1711702200000|2024-03-29 08:50:00|110.89|110.29|111.13|110.53|111.28|110.68|110.89|110.29|175
1711702500000|2024-03-29 08:55:00|111.14|110.54|110.85|110.25|111.18|110.58|110.84|110.24|180
1711702800000|2024-03-29 09:00:00|110.82|110.22|110.73|110.13|110.86|110.26|110.68|110.08|85
1711703100000|2024-03-29 09:05:00|110.72|110.12|111.06|110.46|111.07|110.47|110.72|110.12|92
1711703400000|2024-03-29 09:10:00|111.05|110.45|108.75|108.15|111.06|110.46|108.7|108.1|221
1711703700000|2024-03-29 09:15:00|108.74|108.14|108.59|107.99|108.87|108.27|108.36|107.76|176
1711704000000|2024-03-29 09:20:00|108.61|108.01|108.76|108.16|108.86|108.26|108.57|107.97|86
1711704300000|2024-03-29 09:25:00|108.75|108.15|108.89|108.29|108.99|108.39|108.74|108.14|38
1711704600000|2024-03-29 09:30:00|108.86|108.26|108.7|108.1|109|108.4|108.7|108.1|145
1711704900000|2024-03-29 09:35:00|108.69|108.09|108.69|108.09|108.98|108.38|108.59|107.99|179
1711705200000|2024-03-29 09:40:00|108.7|108.1|108.26|107.66|108.74|108.14|108.26|107.66|271
1711705500000|2024-03-29 09:45:00|108.27|107.67|108.84|108.24|108.89|108.29|108.22|107.62|121
1711705800000|2024-03-29 09:50:00|108.85|108.25|108.54|107.94|108.85|108.25|108.54|107.94|127
1711706100000|2024-03-29 09:55:00|108.55|107.95|108.82|108.22|108.86|108.26|108.55|107.95|127
1711706400000|2024-03-29 10:00:00|108.81|108.21|108.78|108.18|108.9|108.3|108.77|108.17|126
1711706700000|2024-03-29 10:05:00|108.79|108.19|108.64|108.04|108.81|108.21|108.27|107.67|150
1711707000000|2024-03-29 10:10:00|108.76|108.16|109.33|108.73|109.33|108.73|108.76|108.16|132
1711707300000|2024-03-29 10:15:00|109.35|108.75|109.36|108.76|109.51|108.91|109.17|108.57|195
1711707600000|2024-03-29 10:20:00|109.4|108.8|109.64|109.04|109.65|109.05|109.37|108.77|95
1711707900000|2024-03-29 10:25:00|109.63|109.03|109.5|108.9|109.66|109.06|109.29|108.69|160
1711708200000|2024-03-29 10:30:00|109.49|108.89|109.5|108.9|109.62|109.02|109.37|108.77|167
1711708500000|2024-03-29 10:35:00|109.49|108.89|109.48|108.88|109.59|108.99|109.48|108.88|186
1711708800000|2024-03-29 10:40:00|109.49|108.89|109.28|108.68|109.52|108.92|109.27|108.67|173
1711709100000|2024-03-29 10:45:00|109.4|108.8|109.86|109.26|109.87|109.27|109.29|108.69|83
1711709400000|2024-03-29 10:50:00|109.87|109.27|110.25|109.65|110.34|109.74|109.76|109.16|200
1711709700000|2024-03-29 10:55:00|110.23|109.63|111.26|110.66|111.26|110.66|110.23|109.63|171
1711710000000|2024-03-29 11:00:00|111.27|110.67|112.08|111.48|112.08|111.48|111.14|110.54|292
1711710300000|2024-03-29 11:05:00|112.07|111.47|111.8|111.2|112.1|111.5|111.53|110.93|239
1711710600000|2024-03-29 11:10:00|111.79|111.19|111.66|111.06|112.06|111.46|111.65|111.05|181
1711710900000|2024-03-29 11:15:00|111.64|111.04|111.56|110.96|111.77|111.17|111.52|110.92|99
1711711200000|2024-03-29 11:20:00|111.51|110.91|111.4|110.8|111.68|111.08|111.4|110.8|127
1711711500000|2024-03-29 11:25:00|111.39|110.79|111.76|111.16|111.8|111.2|111.38|110.78|125
1711711800000|2024-03-29 11:30:00|111.72|111.12|111.96|111.36|112.28|111.68|111.51|110.91|163
1711712100000|2024-03-29 11:35:00|111.97|111.37|112.14|111.54|112.2|111.6|111.73|111.13|161
1711712400000|2024-03-29 11:40:00|112.15|111.55|112.29|111.69|112.37|111.77|112|111.4|173
1711712700000|2024-03-29 11:45:00|112.28|111.68|111.73|111.13|112.3|111.7|111.58|110.98|197
1711713000000|2024-03-29 11:50:00|111.75|111.15|112.04|111.44|112.28|111.68|111.71|111.11|130
1711713300000|2024-03-29 11:55:00|112.06|111.46|113.1|112.5|113.16|112.56|111.78|111.18|175
1711713600000|2024-03-29 12:00:00|113.12|112.52|113.1|112.5|113.15|112.55|112.56|111.96|196
1711713900000|2024-03-29 12:05:00|113.09|112.49|112.46|111.86|113.38|112.78|112.46|111.86|170
1711714200000|2024-03-29 12:10:00|112.4|111.8|112.19|111.59|112.4|111.8|111.8|111.2|181
1711714500000|2024-03-29 12:15:00|112.16|111.56|112.27|111.67|112.44|111.84|111.67|111.07|243
1711714800000|2024-03-29 12:20:00|112.29|111.69|112.58|111.98|112.68|112.08|112.29|111.69|149
1711715100000|2024-03-29 12:25:00|112.6|112|112.22|111.62|112.64|112.04|112.02|111.42|127
1711715400000|2024-03-29 12:30:00|112.23|111.63|112.39|111.79|112.6|112|112.04|111.44|204
1711715700000|2024-03-29 12:35:00|112.4|111.8|112.21|111.61|112.42|111.82|112.19|111.59|136
1711716000000|2024-03-29 12:40:00|112.17|111.57|111.99|111.39|112.19|111.59|111.88|111.28|181
1711716300000|2024-03-29 12:45:00|111.98|111.38|112.21|111.61|112.3|111.7|111.8|111.2|260
1711716600000|2024-03-29 12:50:00|112.23|111.63|111.88|111.28|112.29|111.69|111.84|111.24|210
1711716900000|2024-03-29 12:55:00|111.87|111.27|111.89|111.29|111.98|111.38|111.81|111.21|197
1711717200000|2024-03-29 13:00:00|111.9|111.3|111.53|110.93|112.09|111.49|111.53|110.93|285
1711717500000|2024-03-29 13:05:00|111.52|110.92|111.39|110.79|111.52|110.92|111.16|110.56|283
1711717800000|2024-03-29 13:10:00|111.38|110.78|111.44|110.84|111.56|110.96|111.38|110.78|65
1711718100000|2024-03-29 13:15:00|111.25|110.65|111.93|111.33|111.94|111.34|111.24|110.64|180
1711718400000|2024-03-29 13:20:00|111.92|111.32|112.21|111.61|112.25|111.65|111.85|111.25|179
1711718700000|2024-03-29 13:25:00|112.22|111.62|112.44|111.84|112.64|112.04|112.06|111.46|357
1711719000000|2024-03-29 13:30:00|112.24|111.64|112.51|111.91|112.64|112.04|112.24|111.64|237
1711719300000|2024-03-29 13:35:00|112.55|111.95|112.72|112.12|112.77|112.17|112.52|111.92|308
1711719600000|2024-03-29 13:40:00|112.73|112.13|112.84|112.24|112.89|112.29|112.58|111.98|193
1711719900000|2024-03-29 13:45:00|112.83|112.23|112.54|111.94|113.02|112.42|112.53|111.93|278
1711720200000|2024-03-29 13:50:00|112.55|111.95|112.84|112.24|112.9|112.3|112.49|111.89|253
1711720500000|2024-03-29 13:55:00|112.83|112.23|112.72|112.12|112.85|112.25|112.71|112.11|50
1711720800000|2024-03-29 14:00:00|112.68|112.08|112.52|111.92|112.71|112.11|112.52|111.92|129
1711721100000|2024-03-29 14:05:00|112.51|111.91|112.59|111.99|112.59|111.99|112.32|111.72|239
1711721400000|2024-03-29 14:10:00|112.6|112|112.79|112.19|112.88|112.28|112.52|111.92|253
1711721700000|2024-03-29 14:15:00|112.8|112.2|112.9|112.3|112.99|112.39|112.8|112.2|131
1711722000000|2024-03-29 14:20:00|112.91|112.31|112.69|112.09|112.92|112.32|112.58|111.98|160
1711722300000|2024-03-29 14:25:00|112.68|112.08|112.62|112.02|112.79|112.19|112.51|111.91|234
1711722600000|2024-03-29 14:30:00|112.6|112|112.79|112.19|112.92|112.32|112.58|111.98|160
1711722900000|2024-03-29 14:35:00|112.8|112.2|112.81|112.21|112.98|112.38|112.78|112.18|109
1711723200000|2024-03-29 14:40:00|112.82|112.22|112.86|112.26|112.88|112.28|112.81|112.21|14
1711723800000|2024-03-29 14:50:00|113.19|112.59|113.54|112.94|113.58|112.98|113.19|112.59|83
1711724100000|2024-03-29 14:55:00|113.56|112.96|113.04|112.44|113.56|112.96|112.91|112.31|359
1711724400000|2024-03-29 15:00:00|113.03|112.43|113.42|112.82|113.43|112.83|112.47|111.87|386
1711724700000|2024-03-29 15:05:00|113.43|112.83|113.57|112.97|113.69|113.09|113.32|112.72|299
1711725000000|2024-03-29 15:10:00|113.56|112.96|113.24|112.64|113.72|113.12|113.22|112.62|223
1711725300000|2024-03-29 15:15:00|113.23|112.63|112.56|111.96|113.27|112.67|112.43|111.83|271
1711725600000|2024-03-29 15:20:00|112.57|111.97|112.45|111.85|112.84|112.24|112.39|111.79|300
1711725900000|2024-03-29 15:25:00|112.46|111.86|112.32|111.72|112.47|111.87|111.72|111.12|418
1711726200000|2024-03-29 15:30:00|112.34|111.74|111.83|111.23|112.42|111.82|111.57|110.97|446
1711726500000|2024-03-29 15:35:00|111.82|111.22|110.89|110.29|111.96|111.36|110.45|109.85|417
1711726800000|2024-03-29 15:40:00|110.88|110.28|110.91|110.31|111.11|110.51|110.29|109.69|469
1711727100000|2024-03-29 15:45:00|110.9|110.3|111.56|110.96|111.58|110.98|110.65|110.05|189
1711727400000|2024-03-29 15:50:00|111.57|110.97|111.07|110.47|111.66|111.06|111.07|110.47|209
1711727700000|2024-03-29 15:55:00|111.08|110.48|110.78|110.18|111.25|110.65|110.7|110.1|362
1711728000000|2024-03-29 16:00:00|110.82|110.22|111.25|110.65|111.47|110.87|110.8|110.2|219
1711728300000|2024-03-29 16:05:00|111.24|110.64|110.93|110.33|111.37|110.77|110.93|110.33|194
1711728600000|2024-03-29 16:10:00|110.92|110.32|111.24|110.64|111.24|110.64|110.92|110.32|130
1711728900000|2024-03-29 16:15:00|111.25|110.65|111.67|111.07|111.68|111.08|111.24|110.64|138
1711729200000|2024-03-29 16:20:00|111.66|111.06|111.72|111.12|111.98|111.38|111.61|111.01|137
1711729500000|2024-03-29 16:25:00|111.71|111.11|111.47|110.87|111.73|111.13|111.26|110.66|125
1711729800000|2024-03-29 16:30:00|111.23|110.63|110.97|110.37|111.23|110.63|110.97|110.37|7
1711730100000|2024-03-29 16:35:00|111|110.4|111.24|110.64|111.48|110.88|110.87|110.27|174
1711730400000|2024-03-29 16:40:00|111.25|110.65|110.96|110.36|111.27|110.67|110.9|110.3|106
1711731000000|2024-03-29 16:50:00|110.93|110.33|110.74|110.14|110.93|110.33|110.64|110.04|173
1711731300000|2024-03-29 16:55:00|110.75|110.15|110.47|109.87|110.75|110.15|110.3|109.7|260
1711731600000|2024-03-29 17:00:00|110.46|109.86|110.72|110.12|110.92|110.32|110.3|109.7|265
1711731900000|2024-03-29 17:05:00|110.73|110.13|111.06|110.46|111.07|110.47|110.73|110.13|166
1711732200000|2024-03-29 17:10:00|111.07|110.47|111.07|110.47|111.12|110.52|110.98|110.38|103
1711732500000|2024-03-29 17:15:00|111.08|110.48|111.21|110.61|111.29|110.69|111.07|110.47|137
1711732800000|2024-03-29 17:20:00|111.19|110.59|110.67|110.07|111.22|110.62|110.67|110.07|199
1711733100000|2024-03-29 17:25:00|110.66|110.06|110.49|109.89|110.67|110.07|110.47|109.87|124
1711733400000|2024-03-29 17:30:00|110.48|109.88|110.15|109.55|110.58|109.98|110.15|109.55|148
1711733700000|2024-03-29 17:35:00|110.14|109.54|110.4|109.8|110.42|109.82|110.01|109.41|227
1711734000000|2024-03-29 17:40:00|110.42|109.82|110.37|109.77|110.64|110.04|110.36|109.76|146
1711734300000|2024-03-29 17:45:00|110.38|109.78|110.36|109.76|110.5|109.9|110.17|109.57|172
1711734600000|2024-03-29 17:50:00|110.33|109.73|110|109.4|110.38|109.78|109.78|109.18|278
1711734900000|2024-03-29 17:55:00|110.01|109.41|110.29|109.69|110.37|109.77|109.87|109.27|200
1711735200000|2024-03-29 18:00:00|110.3|109.7|110.05|109.45|110.49|109.89|110.02|109.42|186
1711735500000|2024-03-29 18:05:00|110.03|109.43|109.97|109.37|110.06|109.46|109.79|109.19|179
1711735800000|2024-03-29 18:10:00|110.07|109.47|110.16|109.56|110.17|109.57|110.06|109.46|7
1711736100000|2024-03-29 18:15:00|110.18|109.58|110.01|109.41|110.28|109.68|109.97|109.37|153
1711736400000|2024-03-29 18:20:00|110|109.4|109.79|109.19|110.06|109.46|109.7|109.1|113
1711737000000|2024-03-29 18:30:00|109.9|109.3|110.15|109.55|110.16|109.56|109.9|109.3|151
1711737300000|2024-03-29 18:35:00|110.16|109.56|109.97|109.37|110.19|109.59|109.89|109.29|168
1711737600000|2024-03-29 18:40:00|109.96|109.36|109.89|109.29|110.03|109.43|109.85|109.25|131
1711737900000|2024-03-29 18:45:00|109.9|109.3|109.59|108.99|109.9|109.3|109.59|108.99|78
1711738200000|2024-03-29 18:50:00|109.58|108.98|109.6|109|109.74|109.14|109.51|108.91|96
1711738500000|2024-03-29 18:55:00|109.59|108.99|109.67|109.07|109.71|109.11|109.47|108.87|112
1711738800000|2024-03-29 19:00:00|109.68|109.08|109.51|108.91|109.7|109.1|109.43|108.83|149
1711739100000|2024-03-29 19:05:00|109.5|108.9|109.31|108.71|109.62|109.02|109.24|108.64|173
1711739400000|2024-03-29 19:10:00|109.3|108.7|109.29|108.69|109.44|108.84|109.23|108.63|215
1711739700000|2024-03-29 19:15:00|109.28|108.68|109.43|108.83|109.45|108.85|109.07|108.47|271
1711740000000|2024-03-29 19:20:00|109.42|108.82|109.55|108.95|109.63|109.03|109.4|108.8|151
1711740300000|2024-03-29 19:25:00|109.54|108.94|109.52|108.92|109.6|109|109.4|108.8|133
1711740600000|2024-03-29 19:30:00|109.53|108.93|109.3|108.7|109.53|108.93|109.3|108.7|144
1711740900000|2024-03-29 19:35:00|109.31|108.71|109.23|108.63|109.31|108.71|109.09|108.49|213
1711741200000|2024-03-29 19:40:00|109.22|108.62|109.32|108.72|109.34|108.74|109.1|108.5|124
1711741500000|2024-03-29 19:45:00|109.31|108.71|109.44|108.84|109.56|108.96|109.25|108.65|137
1711741800000|2024-03-29 19:50:00|109.45|108.85|109.64|109.04|109.64|109.04|109.33|108.73|169
1711742100000|2024-03-29 19:55:00|109.63|109.03|109.66|109.06|109.66|109.06|109.6|109|39
1711742400000|2024-03-29 20:00:00|109.67|109.07|109.53|108.93|109.67|109.07|109.42|108.82|245
1711742700000|2024-03-29 20:05:00|109.52|108.92|109.65|109.05|109.66|109.06|109.34|108.74|163
1711743000000|2024-03-29 20:10:00|109.64|109.04|109.62|109.02|109.66|109.06|109.45|108.85|96
1711743300000|2024-03-29 20:15:00|109.63|109.03|109.33|108.73|109.66|109.06|109.32|108.72|159
1711743600000|2024-03-29 20:20:00|109.34|108.74|109.56|108.96|109.62|109.02|109.23|108.63|169
1711743900000|2024-03-29 20:25:00|109.57|108.97|109.5|108.9|109.64|109.04|109.45|108.85|102
1711744200000|2024-03-29 20:30:00|109.63|109.03|109.5|108.9|109.71|109.11|109.49|108.89|150
1711744500000|2024-03-29 20:35:00|109.51|108.91|109.73|109.13|109.73|109.13|109.39|108.79|202
1711744800000|2024-03-29 20:40:00|109.74|109.14|109.58|108.98|109.75|109.15|109.54|108.94|156
1711745100000|2024-03-29 20:45:00|109.59|108.99|109.64|109.04|109.67|109.07|109.49|108.89|164
1711745400000|2024-03-29 20:50:00|109.63|109.03|109.82|109.22|109.82|109.22|109.6|109|148
1711745700000|2024-03-29 20:55:00|109.83|109.23|109.84|109.24|109.91|109.31|109.75|109.15|113
1711785600000|2024-03-30 08:00:00|109.91|109.31|109.38|108.78|109.91|109.31|109.09|108.49|245
1711785900000|2024-03-30 08:05:00|109.37|108.77|109.28|108.68|109.57|108.97|109.26|108.66|192
1711786200000|2024-03-30 08:10:00|109.27|108.67|109.4|108.8|109.49|108.89|109.26|108.66|187
1711786500000|2024-03-30 08:15:00|109.39|108.79|109.44|108.84|109.46|108.86|109.05|108.45|170
1711786800000|2024-03-30 08:20:00|109.43|108.83|109.38|108.78|109.62|109.02|109.36|108.76|227
1711787100000|2024-03-30 08:25:00|109.37|108.77|109.46|108.86|109.56|108.96|109.33|108.73|165
1711787400000|2024-03-30 08:30:00|109.45|108.85|109.48|108.88|109.49|108.89|109.33|108.73|256
1711787700000|2024-03-30 08:35:00|109.47|108.87|109.41|108.81|109.51|108.91|109.36|108.76|184
1711788000000|2024-03-30 08:40:00|109.4|108.8|109.17|108.57|109.45|108.85|109.03|108.43|218
1711788300000|2024-03-30 08:45:00|109.16|108.56|108.87|108.27|109.2|108.6|108.71|108.11|218
1711788600000|2024-03-30 08:50:00|108.88|108.28|109.29|108.69|109.3|108.7|108.87|108.27|209
1711788900000|2024-03-30 08:55:00|109.31|108.71|109.45|108.85|109.54|108.94|109.31|108.71|181
1711789200000|2024-03-30 09:00:00|109.46|108.86|109.35|108.75|109.55|108.95|109.18|108.58|199
1711789500000|2024-03-30 09:05:00|109.34|108.74|109.34|108.74|109.34|108.74|109.16|108.56|184
1711789800000|2024-03-30 09:10:00|109.36|108.76|109.33|108.73|109.49|108.89|109.26|108.66|182
1711790100000|2024-03-30 09:15:00|109.34|108.74|109.57|108.97|109.63|109.03|109.33|108.73|200
1711790400000|2024-03-30 09:20:00|109.56|108.96|109.67|109.07|109.67|109.07|109.53|108.93|140
1711790700000|2024-03-30 09:25:00|109.66|109.06|110.26|109.66|110.36|109.76|109.65|109.05|204
1711791000000|2024-03-30 09:30:00|110.25|109.65|110.07|109.47|110.39|109.79|109.86|109.26|379
1711791300000|2024-03-30 09:35:00|110.06|109.46|110.15|109.55|110.22|109.62|109.93|109.33|200
1711791600000|2024-03-30 09:40:00|110.2|109.6|110.18|109.58|110.21|109.61|109.92|109.32|168
1711791900000|2024-03-30 09:45:00|110.16|109.56|109.89|109.29|110.16|109.56|109.82|109.22|196
1711792200000|2024-03-30 09:50:00|109.88|109.28|109.67|109.07|109.9|109.3|109.67|109.07|127
1711792500000|2024-03-30 09:55:00|109.66|109.06|109.6|109|109.71|109.11|109.59|108.99|140
1711792800000|2024-03-30 10:00:00|109.59|108.99|109.56|108.96|109.7|109.1|109.45|108.85|209
1711793100000|2024-03-30 10:05:00|109.55|108.95|109.42|108.82|109.58|108.98|109.38|108.78|167
1711793400000|2024-03-30 10:10:00|109.41|108.81|109.45|108.85|109.52|108.92|109.27|108.67|148
1711793700000|2024-03-30 10:15:00|109.43|108.83|109.37|108.77|109.44|108.84|109.25|108.65|180
1711794000000|2024-03-30 10:20:00|109.38|108.78|109.4|108.8|109.48|108.88|109.34|108.74|176
1711794300000|2024-03-30 10:25:00|109.39|108.79|109.55|108.95|109.55|108.95|109.39|108.79|115
1711794600000|2024-03-30 10:30:00|109.54|108.94|109.49|108.89|109.6|109|109.46|108.86|103
1711794900000|2024-03-30 10:35:00|109.48|108.88|109.68|109.08|109.69|109.09|109.39|108.79|166
1711795200000|2024-03-30 10:40:00|109.67|109.07|109.58|108.98|109.69|109.09|109.57|108.97|114
1711795500000|2024-03-30 10:45:00|109.57|108.97|109.49|108.89|109.57|108.97|109.38|108.78|167
1711795800000|2024-03-30 10:50:00|109.5|108.9|109.57|108.97|109.59|108.99|109.46|108.86|163
1711796100000|2024-03-30 10:55:00|109.56|108.96|109.65|109.05|109.66|109.06|109.54|108.94|128
1711796400000|2024-03-30 11:00:00|109.64|109.04|109.68|109.08|109.7|109.1|109.55|108.95|174
1711796700000|2024-03-30 11:05:00|109.69|109.09|109.56|108.96|109.74|109.14|109.55|108.95|156
1711797000000|2024-03-30 11:10:00|109.55|108.95|109.45|108.85|109.57|108.97|109.45|108.85|151
1711797300000|2024-03-30 11:15:00|109.46|108.86|109.58|108.98|109.72|109.12|109.38|108.78|236
1711797600000|2024-03-30 11:20:00|109.59|108.99|109.24|108.64|109.59|108.99|109.22|108.62|251
1711797900000|2024-03-30 11:25:00|109.23|108.63|109.38|108.78|109.42|108.82|109.23|108.63|201
1711798200000|2024-03-30 11:30:00|109.39|108.79|109.53|108.93|109.57|108.97|109.39|108.79|153
1711798500000|2024-03-30 11:35:00|109.55|108.95|109.78|109.18|109.79|109.19|109.48|108.88|204
1711798800000|2024-03-30 11:40:00|109.79|109.19|109.78|109.18|109.8|109.2|109.69|109.09|203
1711799100000|2024-03-30 11:45:00|109.77|109.17|109.89|109.29|110.02|109.42|109.7|109.1|195
1711799400000|2024-03-30 11:50:00|109.88|109.28|110.06|109.46|110.12|109.52|109.83|109.23|161
1711799700000|2024-03-30 11:55:00|110.07|109.47|110.03|109.43|110.09|109.49|109.99|109.39|152
1711800000000|2024-03-30 12:00:00|110.04|109.44|109.74|109.14|110.09|109.49|109.73|109.13|185
1711800300000|2024-03-30 12:05:00|109.73|109.13|109.57|108.97|109.85|109.25|109.49|108.89|206
1711800600000|2024-03-30 12:10:00|109.56|108.96|109.61|109.01|109.68|109.08|109.51|108.91|221
1711800900000|2024-03-30 12:15:00|109.63|109.03|109.76|109.16|109.91|109.31|109.61|109.01|232
1711801200000|2024-03-30 12:20:00|109.74|109.14|109.53|108.93|109.76|109.16|109.5|108.9|241
1711801500000|2024-03-30 12:25:00|109.51|108.91|109.58|108.98|109.58|108.98|109.49|108.89|178
1711801800000|2024-03-30 12:30:00|109.59|108.99|109.59|108.99|109.72|109.12|109.51|108.91|247
1711802100000|2024-03-30 12:35:00|109.58|108.98|109.52|108.92|109.61|109.01|109.45|108.85|206
1711802400000|2024-03-30 12:40:00|109.54|108.94|109.69|109.09|109.77|109.17|109.54|108.94|142
1711802700000|2024-03-30 12:45:00|109.7|109.1|109.8|109.2|109.81|109.21|109.64|109.04|175
1711803000000|2024-03-30 12:50:00|109.81|109.21|109.65|109.05|109.87|109.27|109.55|108.95|161
1711803300000|2024-03-30 12:55:00|109.64|109.04|109.71|109.11|109.76|109.16|109.59|108.99|122
1711803600000|2024-03-30 13:00:00|109.72|109.12|109.56|108.96|109.73|109.13|109.47|108.87|218
1711803900000|2024-03-30 13:05:00|109.57|108.97|109.46|108.86|109.58|108.98|109.4|108.8|188
1711804200000|2024-03-30 13:10:00|109.45|108.85|109.17|108.57|109.49|108.89|109.16|108.56|238
1711804500000|2024-03-30 13:15:00|109.18|108.58|109.47|108.87|109.48|108.88|109.14|108.54|195
1711804800000|2024-03-30 13:20:00|109.46|108.86|109.34|108.74|109.47|108.87|109.28|108.68|179
1711805100000|2024-03-30 13:25:00|109.33|108.73|109.23|108.63|109.39|108.79|109.21|108.61|188
1711805400000|2024-03-30 13:30:00|109.21|108.61|108.98|108.38|109.25|108.65|108.92|108.32|264
1711805700000|2024-03-30 13:35:00|108.97|108.37|109.25|108.65|109.26|108.66|108.93|108.33|218
1711806000000|2024-03-30 13:40:00|109.27|108.67|109.11|108.51|109.34|108.74|109.09|108.49|172
1711806300000|2024-03-30 13:45:00|109.12|108.52|109|108.4|109.19|108.59|108.98|108.38|167
1711806600000|2024-03-30 13:50:00|109.01|108.41|109.03|108.43|109.12|108.52|108.91|108.31|154
1711806900000|2024-03-30 13:55:00|109.04|108.44|109.09|108.49|109.11|108.51|109.02|108.42|109
1711807200000|2024-03-30 14:00:00|109.1|108.5|109.13|108.53|109.15|108.55|109.02|108.42|187
1711807500000|2024-03-30 14:05:00|109.14|108.54|109.04|108.44|109.15|108.55|108.99|108.39|203
1711807800000|2024-03-30 14:10:00|109.06|108.46|109.15|108.55|109.17|108.57|108.94|108.34|148
1711808100000|2024-03-30 14:15:00|109.16|108.56|109.36|108.76|109.36|108.76|109.15|108.55|158
1711808400000|2024-03-30 14:20:00|109.35|108.75|109.29|108.69|109.37|108.77|109.2|108.6|160
1711808700000|2024-03-30 14:25:00|109.28|108.68|109.3|108.7|109.33|108.73|109.14|108.54|110
1711809000000|2024-03-30 14:30:00|109.31|108.71|109.34|108.74|109.42|108.82|109.2|108.6|150
1711809300000|2024-03-30 14:35:00|109.33|108.73|109.21|108.61|109.55|108.95|109.18|108.58|185
1711809600000|2024-03-30 14:40:00|109.2|108.6|109.02|108.42|109.21|108.61|108.89|108.29|247
1711809900000|2024-03-30 14:45:00|109.01|108.41|108.98|108.38|109.2|108.6|108.94|108.34|266
1711810200000|2024-03-30 14:50:00|108.99|108.39|109.21|108.61|109.22|108.62|108.87|108.27|229
1711810500000|2024-03-30 14:55:00|109.22|108.62|109.17|108.57|109.32|108.72|109.16|108.56|252
1711810800000|2024-03-30 15:00:00|109.18|108.58|109.19|108.59|109.4|108.8|109.1|108.5|209
1711811100000|2024-03-30 15:05:00|109.2|108.6|109.49|108.89|109.53|108.93|109.12|108.52|241
1711811400000|2024-03-30 15:10:00|109.48|108.88|109.46|108.86|109.48|108.88|109.38|108.78|124
1711811700000|2024-03-30 15:15:00|109.44|108.84|109.46|108.86|109.53|108.93|109.42|108.82|154
1711812000000|2024-03-30 15:20:00|109.47|108.87|109.12|108.52|109.47|108.87|109.04|108.44|213
1711812300000|2024-03-30 15:25:00|109.11|108.51|109.02|108.42|109.12|108.52|109|108.4|127
1711812600000|2024-03-30 15:30:00|109.01|108.41|108.98|108.38|109.08|108.48|108.82|108.22|229
1711812900000|2024-03-30 15:35:00|108.97|108.37|108.92|108.32|109.02|108.42|108.81|108.21|202
1711813200000|2024-03-30 15:40:00|108.94|108.34|108.92|108.32|109|108.4|108.88|108.28|182
1711813500000|2024-03-30 15:45:00|108.93|108.33|108.94|108.34|108.94|108.34|108.81|108.21|119
1711813800000|2024-03-30 15:50:00|108.93|108.33|108.98|108.38|109.03|108.43|108.84|108.24|130
1711814100000|2024-03-30 15:55:00|108.99|108.39|108.96|108.36|109.02|108.42|108.92|108.32|122
1711814400000|2024-03-30 16:00:00|108.97|108.37|108.93|108.33|109.04|108.44|108.91|108.31|185
1711814700000|2024-03-30 16:05:00|108.92|108.32|108.94|108.34|109.13|108.53|108.9|108.3|184
1711815000000|2024-03-30 16:10:00|108.96|108.36|109.04|108.44|109.17|108.57|108.92|108.32|235
1711815300000|2024-03-30 16:15:00|109.03|108.43|108.72|108.12|109.03|108.43|108.55|107.95|271
1711815600000|2024-03-30 16:20:00|108.73|108.13|109.16|108.56|109.17|108.57|108.67|108.07|207
1711815900000|2024-03-30 16:25:00|109.15|108.55|109.57|108.97|109.58|108.98|109.15|108.55|109
1711816200000|2024-03-30 16:30:00|109.56|108.96|109.65|109.05|109.7|109.1|109.36|108.76|251
1711816500000|2024-03-30 16:35:00|109.66|109.06|109.4|108.8|109.67|109.07|109.32|108.72|193
1711816800000|2024-03-30 16:40:00|109.41|108.81|108.99|108.39|109.41|108.81|108.88|108.28|312
1711817100000|2024-03-30 16:45:00|108.98|108.38|109.59|108.99|109.61|109.01|108.91|108.31|280
1711817400000|2024-03-30 16:50:00|109.6|109|109.65|109.05|109.74|109.14|109.5|108.9|265
1711817700000|2024-03-30 16:55:00|109.66|109.06|109.62|109.02|109.68|109.08|109.56|108.96|179
1711818000000|2024-03-30 17:00:00|109.63|109.03|109.5|108.9|109.67|109.07|109.49|108.89|225
1711818300000|2024-03-30 17:05:00|109.51|108.91|109.34|108.74|109.53|108.93|109.27|108.67|188
1711818600000|2024-03-30 17:10:00|109.33|108.73|108.94|108.34|109.33|108.73|108.94|108.34|180
1711818900000|2024-03-30 17:15:00|108.92|108.32|108.98|108.38|109.23|108.63|108.91|108.31|229
1711819200000|2024-03-30 17:20:00|108.97|108.37|109.15|108.55|109.3|108.7|108.93|108.33|229
1711819500000|2024-03-30 17:25:00|109.14|108.54|109.31|108.71|109.32|108.72|109.11|108.51|178
1711819800000|2024-03-30 17:30:00|109.3|108.7|109.33|108.73|109.4|108.8|109.13|108.53|211
1711820100000|2024-03-30 17:35:00|109.34|108.74|109.21|108.61|109.44|108.84|109.06|108.46|188
1711820400000|2024-03-30 17:40:00|109.22|108.62|109.29|108.69|109.29|108.69|109.15|108.55|179
1711820700000|2024-03-30 17:45:00|109.28|108.68|109.15|108.55|109.29|108.69|109.06|108.46|252
1711821000000|2024-03-30 17:50:00|109.16|108.56|109.59|108.99|109.6|109|109.15|108.55|174
1711821300000|2024-03-30 17:55:00|109.58|108.98|109.49|108.89|109.63|109.03|109.49|108.89|79
1711821600000|2024-03-30 18:00:00|109.48|108.88|109.43|108.83|109.49|108.89|109.31|108.71|172
1711821900000|2024-03-30 18:05:00|109.44|108.84|109.19|108.59|109.51|108.91|109.19|108.59|233
1711822200000|2024-03-30 18:10:00|109.18|108.58|109.13|108.53|109.23|108.63|109.01|108.41|142
1711822500000|2024-03-30 18:15:00|109.14|108.54|109.15|108.55|109.31|108.71|109.11|108.51|173
1711822800000|2024-03-30 18:20:00|109.16|108.56|109.43|108.83|109.52|108.92|109.15|108.55|196
1711823100000|2024-03-30 18:25:00|109.44|108.84|109.49|108.89|109.52|108.92|109.39|108.79|165
1711823400000|2024-03-30 18:30:00|109.48|108.88|109.32|108.72|109.49|108.89|109.23|108.63|190
1711823700000|2024-03-30 18:35:00|109.31|108.71|109.14|108.54|109.31|108.71|109.11|108.51|129
1711824000000|2024-03-30 18:40:00|109.15|108.55|109.06|108.46|109.29|108.69|109.06|108.46|155
1711824300000|2024-03-30 18:45:00|109.07|108.47|109.09|108.49|109.11|108.51|109|108.4|132
1711824600000|2024-03-30 18:50:00|109.1|108.5|108.93|108.33|109.13|108.53|108.92|108.32|98
1711824900000|2024-03-30 18:55:00|108.94|108.34|109.04|108.44|109.06|108.46|108.94|108.34|118
1711825200000|2024-03-30 19:00:00|109.02|108.42|108.75|108.15|109.02|108.42|108.6|108|318
1711825500000|2024-03-30 19:05:00|108.73|108.13|108.92|108.32|109.06|108.46|108.64|108.04|326
1711825800000|2024-03-30 19:10:00|108.9|108.3|108.66|108.06|108.95|108.35|108.56|107.96|352
1711826100000|2024-03-30 19:15:00|108.67|108.07|109.08|108.48|109.09|108.49|108.47|107.87|308
1711826400000|2024-03-30 19:20:00|109.07|108.47|109.17|108.57|109.19|108.59|108.92|108.32|241
1711826700000|2024-03-30 19:25:00|109.18|108.58|109.44|108.84|109.46|108.86|109.08|108.48|206
1711827000000|2024-03-30 19:30:00|109.45|108.85|109.57|108.97|109.65|109.05|109.23|108.63|224
1711827300000|2024-03-30 19:35:00|109.56|108.96|109.45|108.85|109.61|109.01|109.35|108.75|253
1711827600000|2024-03-30 19:40:00|109.46|108.86|109.59|108.99|109.66|109.06|109.43|108.83|135
1711827900000|2024-03-30 19:45:00|109.58|108.98|109.68|109.08|109.68|109.08|109.49|108.89|161
1711828200000|2024-03-30 19:50:00|109.69|109.09|109.8|109.2|109.82|109.22|109.62|109.02|181
1711828500000|2024-03-30 19:55:00|109.81|109.21|109.88|109.28|109.91|109.31|109.76|109.16|114
1711828800000|2024-03-30 20:00:00|109.89|109.29|109.91|109.31|109.93|109.33|109.7|109.1|218
1711829100000|2024-03-30 20:05:00|109.92|109.32|109.9|109.3|110.03|109.43|109.82|109.22|160
1711829400000|2024-03-30 20:10:00|109.89|109.29|110.01|109.41|110.11|109.51|109.7|109.1|231
1711829700000|2024-03-30 20:15:00|110.02|109.42|110.16|109.56|110.23|109.63|110.01|109.41|166
1711830000000|2024-03-30 20:20:00|110.17|109.57|110.2|109.6|110.2|109.6|109.94|109.34|232
1711830300000|2024-03-30 20:25:00|110.22|109.62|110.14|109.54|110.3|109.7|110.14|109.54|159
1711830600000|2024-03-30 20:30:00|110.13|109.53|109.86|109.26|110.13|109.53|109.82|109.22|175
1711830900000|2024-03-30 20:35:00|109.85|109.25|109.83|109.23|109.99|109.39|109.82|109.22|150
1711831200000|2024-03-30 20:40:00|109.84|109.24|110.04|109.44|110.1|109.5|109.62|109.02|210
1711831500000|2024-03-30 20:45:00|110.05|109.45|109.69|109.09|110.08|109.48|109.68|109.08|173
1711831800000|2024-03-30 20:50:00|109.68|109.08|109.6|109|109.7|109.1|109.59|108.99|164
1711832100000|2024-03-30 20:55:00|109.61|109.01|109.59|108.99|109.69|109.09|109.57|108.97|110
1711832400000|2024-03-30 21:00:00|109.6|109|109.7|109.1|109.74|109.14|109.54|108.94|154
1711832700000|2024-03-30 21:05:00|109.71|109.11|109.37|108.77|109.82|109.22|109.36|108.76|121
1711833000000|2024-03-30 21:10:00|109.38|108.78|109.12|108.52|109.38|108.78|109.09|108.49|115
1711833300000|2024-03-30 21:15:00|109.11|108.51|109.43|108.83|109.51|108.91|109.11|108.51|167
1711833600000|2024-03-30 21:20:00|109.42|108.82|109.2|108.6|109.49|108.89|109.2|108.6|46
1711833900000|2024-03-30 21:25:00|109.19|108.59|108.83|108.23|109.2|108.6|108.81|108.21|56
1711834200000|2024-03-30 21:30:00|108.82|108.22|108.75|108.15|108.84|108.24|108.74|108.14|117
1711834500000|2024-03-30 21:35:00|108.74|108.14|108.81|108.21|108.84|108.24|108.41|107.81|139
1711834800000|2024-03-30 21:40:00|108.8|108.2|108.71|108.11|108.8|108.2|108.53|107.93|100
1711835100000|2024-03-30 21:45:00|108.72|108.12|108.49|107.89|108.72|108.12|108.49|107.89|64
1711835400000|2024-03-30 21:50:00|108.48|107.88|108.11|107.51|108.48|107.88|107.78|107.18|160
1711835700000|2024-03-30 21:55:00|108.12|107.52|108.23|107.63|108.48|107.88|108.1|107.5|97
1711836000000|2024-03-30 22:00:00|108.21|107.61|108.24|107.64|108.25|107.65|107.99|107.39|206
1711836300000|2024-03-30 22:05:00|108.25|107.65|108.02|107.42|108.32|107.72|108|107.4|151
1711836600000|2024-03-30 22:10:00|108.01|107.41|108|107.4|108.04|107.44|107.81|107.21|94
1711836900000|2024-03-30 22:15:00|108.02|107.42|108.41|107.81|108.42|107.82|107.82|107.22|228
1711837200000|2024-03-30 22:20:00|108.4|107.8|108.39|107.79|108.55|107.95|108.32|107.72|171
1711837500000|2024-03-30 22:25:00|108.4|107.8|108.5|107.9|108.5|107.9|108.31|107.71|236
1711837800000|2024-03-30 22:30:00|108.46|107.86|108.14|107.54|108.51|107.91|108.12|107.52|292
1711838100000|2024-03-30 22:35:00|108.13|107.53|107.87|107.27|108.14|107.54|107.8|107.2|184
1711838400000|2024-03-30 22:40:00|107.89|107.29|107.63|107.03|108.03|107.43|107.6|107|238
1711838700000|2024-03-30 22:45:00|107.62|107.02|107.94|107.34|107.95|107.35|107.56|106.96|242
1711839000000|2024-03-30 22:50:00|107.93|107.33|107.71|107.11|107.94|107.34|107.58|106.98|176
1711839300000|2024-03-30 22:55:00|107.7|107.1|107.8|107.2|107.83|107.23|107.63|107.03|185
1711839600000|2024-03-30 23:00:00|107.78|107.18|107.87|107.27|107.99|107.39|107.58|106.98|218
1711839900000|2024-03-30 23:05:00|107.86|107.26|107.92|107.32|108.12|107.52|107.82|107.22|197
1711840200000|2024-03-30 23:10:00|107.93|107.33|107.92|107.32|108.12|107.52|107.91|107.31|137
1711840500000|2024-03-30 23:15:00|107.93|107.33|107.86|107.26|108.02|107.42|107.82|107.22|226
1711840800000|2024-03-30 23:20:00|107.88|107.28|107.75|107.15|107.91|107.31|107.55|106.95|260
1711841100000|2024-03-30 23:25:00|107.74|107.14|107.06|106.46|107.74|107.14|107.04|106.44|327
1711841400000|2024-03-30 23:30:00|107.07|106.47|107.46|106.86|107.51|106.91|107.05|106.45|290
1711841700000|2024-03-30 23:35:00|107.47|106.87|107.68|107.08|107.75|107.15|107.47|106.87|229
1711842000000|2024-03-30 23:40:00|107.67|107.07|107.57|106.97|107.74|107.14|107.53|106.93|257
1711842300000|2024-03-30 23:45:00|107.56|106.96|107.78|107.18|107.81|107.21|107.55|106.95|242
1711842600000|2024-03-30 23:50:00|107.77|107.17|107.91|107.31|107.91|107.31|107.7|107.1|161
1711842900000|2024-03-30 23:55:00|107.9|107.3|107.73|107.13|107.91|107.31|107.7|107.1|166
1711843200000|2024-03-31 00:00:00|107.72|107.12|107.36|106.76|107.78|107.18|107.32|106.72|293
1711843500000|2024-03-31 00:05:00|107.37|106.77|107.62|107.02|107.7|107.1|107.32|106.72|262
1711843800000|2024-03-31 00:10:00|107.61|107.01|107.7|107.1|107.76|107.16|107.57|106.97|164
1711844100000|2024-03-31 00:15:00|107.69|107.09|107.8|107.2|107.94|107.34|107.69|107.09|191
1711844400000|2024-03-31 00:20:00|107.79|107.19|107.91|107.31|108.03|107.43|107.72|107.12|155
1711844700000|2024-03-31 00:25:00|107.9|107.3|108.03|107.43|108.1|107.5|107.89|107.29|144
1711845000000|2024-03-31 00:30:00|108.04|107.44|108.11|107.51|108.11|107.51|107.73|107.13|235
1711845300000|2024-03-31 00:35:00|108.12|107.52|108.25|107.65|108.34|107.74|108.04|107.44|217
1711845600000|2024-03-31 00:40:00|108.24|107.64|108.43|107.83|108.49|107.89|108.21|107.61|237
1711845900000|2024-03-31 00:45:00|108.42|107.82|108.33|107.73|108.43|107.83|108.23|107.63|177
1711846200000|2024-03-31 00:50:00|108.32|107.72|108.28|107.68|108.32|107.72|108.21|107.61|182
1711846500000|2024-03-31 00:55:00|108.27|107.67|108.23|107.63|108.3|107.7|108.21|107.61|170
1711846800000|2024-03-31 01:00:00|108.22|107.62|108.53|107.93|108.53|107.93|108.18|107.58|244
1711847100000|2024-03-31 01:05:00|108.52|107.92|108.83|108.23|108.84|108.24|108.52|107.92|234
1711847400000|2024-03-31 01:10:00|108.84|108.24|108.94|108.34|109.02|108.42|108.81|108.21|179
1711847700000|2024-03-31 01:15:00|108.93|108.33|109.02|108.42|109.03|108.43|108.79|108.19|273
1711848000000|2024-03-31 01:20:00|109.01|108.41|108.84|108.24|109.12|108.52|108.84|108.24|219
1711848300000|2024-03-31 01:25:00|108.85|108.25|109.02|108.42|109.06|108.46|108.73|108.13|287
1711848600000|2024-03-31 01:30:00|109.01|108.41|108.96|108.36|109.02|108.42|108.7|108.1|278
1711848900000|2024-03-31 01:35:00|108.95|108.35|108.81|108.21|109|108.4|108.72|108.12|224
1711849200000|2024-03-31 01:40:00|108.8|108.2|108.85|108.25|108.92|108.32|108.75|108.15|205
1711849500000|2024-03-31 01:45:00|108.86|108.26|108.97|108.37|109|108.4|108.77|108.17|240
1711849800000|2024-03-31 01:50:00|108.96|108.36|109.03|108.43|109.05|108.45|108.93|108.33|179
1711850100000|2024-03-31 01:55:00|109.04|108.44|108.85|108.25|109.06|108.46|108.81|108.21|208
1711850400000|2024-03-31 02:00:00|108.84|108.24|108.88|108.28|108.9|108.3|108.72|108.12|195
1711850700000|2024-03-31 02:05:00|108.87|108.27|108.94|108.34|109|108.4|108.81|108.21|197
1711851000000|2024-03-31 02:10:00|108.95|108.35|109.08|108.48|109.27|108.67|108.94|108.34|302
1711851300000|2024-03-31 02:15:00|109.07|108.47|109.15|108.55|109.25|108.65|108.91|108.31|224
1711851600000|2024-03-31 02:20:00|109.16|108.56|109.09|108.49|109.22|108.62|108.87|108.27|292
1711851900000|2024-03-31 02:25:00|109.08|108.48|108.97|108.37|109.25|108.65|108.9|108.3|384
1711852200000|2024-03-31 02:30:00|108.98|108.38|108.79|108.19|109.13|108.53|108.76|108.16|231
1711852500000|2024-03-31 02:35:00|108.8|108.2|108.86|108.26|108.93|108.33|108.75|108.15|125
1711852800000|2024-03-31 02:40:00|108.87|108.27|108.81|108.21|108.88|108.28|108.78|108.18|121
1711853100000|2024-03-31 02:45:00|108.8|108.2|108.67|108.07|108.8|108.2|108.57|107.97|136
1711853400000|2024-03-31 02:50:00|108.68|108.08|108.58|107.98|108.68|108.08|108.52|107.92|184
1711853700000|2024-03-31 02:55:00|108.59|107.99|108.73|108.13|108.76|108.16|108.58|107.98|92
1711854000000|2024-03-31 03:00:00|108.75|108.15|108.58|107.98|108.76|108.16|108.54|107.94|116
1711854300000|2024-03-31 03:05:00|108.56|107.96|108.45|107.85|108.57|107.97|108.42|107.82|100
1711854600000|2024-03-31 03:10:00|108.44|107.84|108.21|107.61|108.45|107.85|108.21|107.61|153
1711854900000|2024-03-31 03:15:00|108.19|107.59|108.1|107.5|108.19|107.59|107.79|107.19|182
1711855200000|2024-03-31 03:20:00|108.11|107.51|108.05|107.45|108.31|107.71|107.95|107.35|231
1711855500000|2024-03-31 03:25:00|108.04|107.44|108.29|107.69|108.33|107.73|107.96|107.36|342
1711855800000|2024-03-31 03:30:00|108.3|107.7|108.22|107.62|108.39|107.79|108.15|107.55|146
1711856100000|2024-03-31 03:35:00|108.23|107.63|108.37|107.77|108.43|107.83|108.21|107.61|172
1711856400000|2024-03-31 03:40:00|108.38|107.78|108.13|107.53|108.39|107.79|108.11|107.51|115
1711856700000|2024-03-31 03:45:00|108.14|107.54|108.09|107.49|108.19|107.59|107.9|107.3|146
1711857000000|2024-03-31 03:50:00|108.08|107.48|108.18|107.58|108.19|107.59|107.99|107.39|169
1711857300000|2024-03-31 03:55:00|108.19|107.59|108.22|107.62|108.23|107.63|108.14|107.54|102
1711857600000|2024-03-31 04:00:00|108.21|107.61|108.12|107.52|108.3|107.7|108.12|107.52|140
1711857900000|2024-03-31 04:05:00|108.13|107.53|108.24|107.64|108.24|107.64|108.12|107.52|73
1711858200000|2024-03-31 04:10:00|108.26|107.66|108.3|107.7|108.31|107.71|108.18|107.58|83
1711858500000|2024-03-31 04:15:00|108.31|107.71|108.1|107.5|108.41|107.81|108.1|107.5|125
1711858800000|2024-03-31 04:20:00|108.11|107.51|108.01|107.41|108.12|107.52|107.96|107.36|119
1711859100000|2024-03-31 04:25:00|108|107.4|108.33|107.73|108.34|107.74|108|107.4|103
1711859400000|2024-03-31 04:30:00|108.32|107.72|108.3|107.7|108.45|107.85|108.24|107.64|148
1711859700000|2024-03-31 04:35:00|108.29|107.69|108.37|107.77|108.44|107.84|108.29|107.69|128
1711860000000|2024-03-31 04:40:00|108.35|107.75|108.41|107.81|108.48|107.88|108.32|107.72|123
1711860300000|2024-03-31 04:45:00|108.42|107.82|108.42|107.82|108.46|107.86|108.21|107.61|123
1711860600000|2024-03-31 04:50:00|108.43|107.83|108.53|107.93|108.54|107.94|108.33|107.73|166
1711860900000|2024-03-31 04:55:00|108.54|107.94|108.62|108.02|108.67|108.07|108.51|107.91|120
1711861200000|2024-03-31 05:00:00|108.61|108.01|108.67|108.07|108.74|108.14|108.51|107.91|140
1711861500000|2024-03-31 05:05:00|108.66|108.06|108.62|108.02|108.74|108.14|108.62|108.02|151
1711861800000|2024-03-31 05:10:00|108.61|108.01|109.13|108.53|109.15|108.55|108.53|107.93|206
1711862100000|2024-03-31 05:15:00|109.14|108.54|109.25|108.65|109.33|108.73|109.13|108.53|223
1711862400000|2024-03-31 05:20:00|109.24|108.64|109.36|108.76|109.48|108.88|109.19|108.59|196
1711862700000|2024-03-31 05:25:00|109.38|108.78|109.23|108.63|109.44|108.84|109.12|108.52|242
1711863000000|2024-03-31 05:30:00|109.22|108.62|109.25|108.65|109.28|108.68|109.19|108.59|197
1711863300000|2024-03-31 05:35:00|109.23|108.63|109.3|108.7|109.4|108.8|109.22|108.62|184
1711863600000|2024-03-31 05:40:00|109.31|108.71|109.38|108.78|109.38|108.78|109.27|108.67|159
1711863900000|2024-03-31 05:45:00|109.37|108.77|109.61|109.01|109.61|109.01|109.36|108.76|204
1711864200000|2024-03-31 05:50:00|109.6|109|109.69|109.09|109.78|109.18|109.6|109|219
1711864500000|2024-03-31 05:55:00|109.7|109.1|109.7|109.1|109.74|109.14|109.57|108.97|203
1711864800000|2024-03-31 06:00:00|109.71|109.11|109.86|109.26|109.87|109.27|109.66|109.06|176
1711865100000|2024-03-31 06:05:00|109.85|109.25|109.9|109.3|109.92|109.32|109.84|109.24|101
1711865400000|2024-03-31 06:10:00|109.89|109.29|109.7|109.1|109.89|109.29|109.67|109.07|185
1711865700000|2024-03-31 06:15:00|109.72|109.12|109.72|109.12|109.82|109.22|109.6|109|219
1711866000000|2024-03-31 06:20:00|109.73|109.13|109.74|109.14|109.84|109.24|109.72|109.12|146
1711866300000|2024-03-31 06:25:00|109.73|109.13|109.63|109.03|109.78|109.18|109.59|108.99|201
1711866600000|2024-03-31 06:30:00|109.65|109.05|109.71|109.11|109.72|109.12|109.56|108.96|173
1711866900000|2024-03-31 06:35:00|109.72|109.12|109.63|109.03|109.72|109.12|109.53|108.93|199
1711867200000|2024-03-31 06:40:00|109.62|109.02|109.52|108.92|109.64|109.04|109.5|108.9|151
1711867500000|2024-03-31 06:45:00|109.51|108.91|109.49|108.89|109.51|108.91|109.21|108.61|245
1711867800000|2024-03-31 06:50:00|109.5|108.9|109.74|109.14|109.74|109.14|109.49|108.89|199
1711868100000|2024-03-31 06:55:00|109.76|109.16|109.6|109|109.89|109.29|109.39|108.79|290
1711868400000|2024-03-31 07:00:00|109.59|108.99|109.69|109.09|109.71|109.11|109.43|108.83|296
1711868700000|2024-03-31 07:05:00|109.68|109.08|109.7|109.1|109.71|109.11|109.59|108.99|160
1711869000000|2024-03-31 07:10:00|109.72|109.12|109.65|109.05|109.73|109.13|109.53|108.93|206
1711869300000|2024-03-31 07:15:00|109.64|109.04|109.7|109.1|109.8|109.2|109.6|109|172
1711869600000|2024-03-31 07:20:00|109.69|109.09|109.54|108.94|109.7|109.1|109.54|108.94|126
1711869900000|2024-03-31 07:25:00|109.53|108.93|109.41|108.81|109.53|108.93|109.38|108.78|87
1711870200000|2024-03-31 07:30:00|109.42|108.82|109.37|108.77|109.47|108.87|109.21|108.61|141
1711870500000|2024-03-31 07:35:00|109.38|108.78|109.39|108.79|109.46|108.86|109.34|108.74|116
1711870800000|2024-03-31 07:40:00|109.4|108.8|109.42|108.82|109.48|108.88|109.31|108.71|119
1711871100000|2024-03-31 07:45:00|109.43|108.83|109.52|108.92|109.63|109.03|109.4|108.8|132
1711871400000|2024-03-31 07:50:00|109.53|108.93|109.51|108.91|109.6|109|109.5|108.9|61
1711871700000|2024-03-31 07:55:00|109.52|108.92|109.49|108.89|109.6|109|109.42|108.82|129
1711872000000|2024-03-31 08:00:00|109.5|108.9|109.38|108.78|109.52|108.92|109.36|108.76|171
1711872300000|2024-03-31 08:05:00|109.36|108.76|109.29|108.69|109.39|108.79|109.29|108.69|136
1711872600000|2024-03-31 08:10:00|109.3|108.7|109.33|108.73|109.35|108.75|109.27|108.67|85
1711872900000|2024-03-31 08:15:00|109.32|108.72|109.29|108.69|109.32|108.72|109.25|108.65|106
1711873200000|2024-03-31 08:20:00|109.28|108.68|109.38|108.78|109.44|108.84|109.27|108.67|166
1711873500000|2024-03-31 08:25:00|109.37|108.77|109.3|108.7|109.38|108.78|109.26|108.66|174
1711873800000|2024-03-31 08:30:00|109.29|108.69|109.38|108.78|109.4|108.8|109.28|108.68|158
1711874100000|2024-03-31 08:35:00|109.37|108.77|109.18|108.58|109.38|108.78|109.15|108.55|149
1711874400000|2024-03-31 08:40:00|109.17|108.57|109.07|108.47|109.19|108.59|109.04|108.44|188
1711874700000|2024-03-31 08:45:00|109.08|108.48|108.98|108.38|109.1|108.5|108.97|108.37|152
1711875000000|2024-03-31 08:50:00|108.99|108.39|109|108.4|109.1|108.5|108.94|108.34|160
1711875300000|2024-03-31 08:55:00|109.01|108.41|109.05|108.45|109.08|108.48|108.98|108.38|146
1711875600000|2024-03-31 09:00:00|109.04|108.44|109.16|108.56|109.16|108.56|109.01|108.41|118
1711875900000|2024-03-31 09:05:00|109.15|108.55|108.96|108.36|109.17|108.57|108.95|108.35|190
1711876200000|2024-03-31 09:10:00|108.97|108.37|108.96|108.36|108.98|108.38|108.9|108.3|108
1711876500000|2024-03-31 09:15:00|108.97|108.37|108.91|108.31|109.01|108.41|108.74|108.14|159
1711876800000|2024-03-31 09:20:00|108.9|108.3|109.02|108.42|109.06|108.46|108.88|108.28|98
1711877100000|2024-03-31 09:25:00|109.01|108.41|109.04|108.44|109.08|108.48|109.01|108.41|124
1711877400000|2024-03-31 09:30:00|109.02|108.42|108.94|108.34|109.03|108.43|108.91|108.31|72
1711877700000|2024-03-31 09:35:00|108.95|108.35|108.94|108.34|108.98|108.38|108.9|108.3|91
1711878000000|2024-03-31 09:40:00|108.95|108.35|108.96|108.36|108.97|108.37|108.9|108.3|60
1711878300000|2024-03-31 09:45:00|108.94|108.34|108.88|108.28|108.94|108.34|108.85|108.25|68
1711878600000|2024-03-31 09:50:00|108.87|108.27|108.84|108.24|108.88|108.28|108.77|108.17|60
1711878900000|2024-03-31 09:55:00|108.85|108.25|108.8|108.2|108.87|108.27|108.78|108.18|73
1711879200000|2024-03-31 10:00:00|108.78|108.18|108.8|108.2|108.87|108.27|108.77|108.17|121
1711879500000|2024-03-31 10:05:00|108.79|108.19|108.79|108.19|108.82|108.22|108.71|108.11|90
1711879800000|2024-03-31 10:10:00|108.78|108.18|108.88|108.28|108.88|108.28|108.78|108.18|72
1711880100000|2024-03-31 10:15:00|108.89|108.29|108.82|108.22|108.96|108.36|108.79|108.19|90
1711880400000|2024-03-31 10:20:00|108.83|108.23|108.79|108.19|108.84|108.24|108.78|108.18|150
1711880700000|2024-03-31 10:25:00|108.8|108.2|108.76|108.16|108.85|108.25|108.76|108.16|101
1711881000000|2024-03-31 10:30:00|108.77|108.17|108.62|108.02|108.77|108.17|108.61|108.01|139
1711881300000|2024-03-31 10:35:00|108.63|108.03|108.65|108.05|108.65|108.05|108.56|107.96|116
1711881600000|2024-03-31 10:40:00|108.66|108.06|108.83|108.23|108.84|108.24|108.65|108.05|191
1711881900000|2024-03-31 10:45:00|108.84|108.24|108.92|108.32|108.93|108.33|108.83|108.23|99
1711882200000|2024-03-31 10:50:00|108.91|108.31|108.88|108.28|108.92|108.32|108.85|108.25|57
1711882500000|2024-03-31 10:55:00|108.87|108.27|108.73|108.13|108.87|108.27|108.71|108.11|121
1711882800000|2024-03-31 11:00:00|108.72|108.12|108.84|108.24|108.84|108.24|108.69|108.09|161
1711883100000|2024-03-31 11:05:00|108.85|108.25|108.84|108.24|108.89|108.29|108.79|108.19|89
1711883400000|2024-03-31 11:10:00|108.85|108.25|108.94|108.34|108.96|108.36|108.84|108.24|79
1711883700000|2024-03-31 11:15:00|108.95|108.35|108.92|108.32|108.96|108.36|108.8|108.2|165
1711884000000|2024-03-31 11:20:00|108.91|108.31|108.72|108.12|108.94|108.34|108.7|108.1|148
1711884300000|2024-03-31 11:25:00|108.73|108.13|108.79|108.19|108.81|108.21|108.71|108.11|101
1711884600000|2024-03-31 11:30:00|108.77|108.17|108.74|108.14|108.81|108.21|108.69|108.09|116
1711884900000|2024-03-31 11:35:00|108.75|108.15|108.83|108.23|108.86|108.26|108.73|108.13|120
1711885200000|2024-03-31 11:40:00|108.84|108.24|108.84|108.24|108.91|108.31|108.78|108.18|128
1711885500000|2024-03-31 11:45:00|108.83|108.23|108.83|108.23|108.9|108.3|108.71|108.11|210
1711885800000|2024-03-31 11:50:00|108.82|108.22|109.13|108.53|109.14|108.54|108.82|108.22|167
1711886100000|2024-03-31 11:55:00|109.14|108.54|109.13|108.53|109.16|108.56|109.06|108.46|61
1711886400000|2024-03-31 12:00:00|109.14|108.54|109.13|108.53|109.16|108.56|109.05|108.45|138
1711886700000|2024-03-31 12:05:00|109.14|108.54|109.08|108.48|109.14|108.54|109.01|108.41|135
1711887000000|2024-03-31 12:10:00|109.09|108.49|109.17|108.57|109.19|108.59|109.04|108.44|153
1711887300000|2024-03-31 12:15:00|109.16|108.56|108.87|108.27|109.21|108.61|108.77|108.17|275
1711887600000|2024-03-31 12:20:00|108.86|108.26|108.93|108.33|108.93|108.33|108.75|108.15|205
1711887900000|2024-03-31 12:25:00|108.94|108.34|108.94|108.34|109.06|108.46|108.93|108.33|207
1711888200000|2024-03-31 12:30:00|108.95|108.35|109.11|108.51|109.13|108.53|108.94|108.34|185
1711888500000|2024-03-31 12:35:00|109.1|108.5|109.07|108.47|109.14|108.54|109.05|108.45|136
1711888800000|2024-03-31 12:40:00|109.06|108.46|109.02|108.42|109.07|108.47|108.84|108.24|126
1711889100000|2024-03-31 12:45:00|109.01|108.41|109.09|108.49|109.15|108.55|109.01|108.41|192
1711889400000|2024-03-31 12:50:00|109.1|108.5|109.02|108.42|109.13|108.53|108.98|108.38|151
1711889700000|2024-03-31 12:55:00|109.03|108.43|108.98|108.38|109.04|108.44|108.97|108.37|110
1711890000000|2024-03-31 13:00:00|108.99|108.39|108.98|108.38|109|108.4|108.92|108.32|152
1711890300000|2024-03-31 13:05:00|108.99|108.39|108.99|108.39|109|108.4|108.84|108.24|162
1711890600000|2024-03-31 13:10:00|109|108.4|108.97|108.37|109.08|108.48|108.92|108.32|200
1711890900000|2024-03-31 13:15:00|108.96|108.36|109.04|108.44|109.08|108.48|108.92|108.32|170
1711891200000|2024-03-31 13:20:00|109.05|108.45|109.11|108.51|109.15|108.55|109.04|108.44|117
1711891500000|2024-03-31 13:25:00|109.1|108.5|109.12|108.52|109.13|108.53|109.04|108.44|90
1711891800000|2024-03-31 13:30:00|109.13|108.53|109.16|108.56|109.22|108.62|109.1|108.5|192
1711892100000|2024-03-31 13:35:00|109.17|108.57|109.17|108.57|109.24|108.64|109.11|108.51|182
1711892400000|2024-03-31 13:40:00|109.19|108.59|109.11|108.51|109.23|108.63|109.11|108.51|164
1711892700000|2024-03-31 13:45:00|109.09|108.49|109.15|108.55|109.21|108.61|109.04|108.44|199
1711893000000|2024-03-31 13:50:00|109.13|108.53|109.04|108.44|109.15|108.55|109.01|108.41|216
1711893300000|2024-03-31 13:55:00|109.03|108.43|109.02|108.42|109.04|108.44|108.96|108.36|118
1711893600000|2024-03-31 14:00:00|109.01|108.41|109|108.4|109.02|108.42|108.88|108.28|216
1711893900000|2024-03-31 14:05:00|108.99|108.39|109.03|108.43|109.06|108.46|108.98|108.38|138
1711894200000|2024-03-31 14:10:00|109.02|108.42|109.17|108.57|109.17|108.57|109.02|108.42|178
1711894500000|2024-03-31 14:15:00|109.18|108.58|109.02|108.42|109.19|108.59|109.01|108.41|167
1711894800000|2024-03-31 14:20:00|109.03|108.43|109.15|108.55|109.22|108.62|109.02|108.42|167
1711895100000|2024-03-31 14:25:00|109.16|108.56|109.32|108.72|109.34|108.74|109.16|108.56|159
1711895400000|2024-03-31 14:30:00|109.31|108.71|109.3|108.7|109.32|108.72|109.21|108.61|234
1711895700000|2024-03-31 14:35:00|109.29|108.69|109.28|108.68|109.36|108.76|109.25|108.65|148
1711896000000|2024-03-31 14:40:00|109.27|108.67|109.43|108.83|109.44|108.84|109.26|108.66|136
1711896300000|2024-03-31 14:45:00|109.42|108.82|109.57|108.97|109.68|109.08|109.36|108.76|239
1711896600000|2024-03-31 14:50:00|109.55|108.95|109.34|108.74|109.55|108.95|109.32|108.72|120
1711896900000|2024-03-31 14:55:00|109.35|108.75|109.36|108.76|109.37|108.77|109.3|108.7|148
1711897200000|2024-03-31 15:00:00|109.37|108.77|109.52|108.92|109.53|108.93|109.34|108.74|209
1711897500000|2024-03-31 15:05:00|109.53|108.93|109.47|108.87|109.59|108.99|109.33|108.73|211
1711897800000|2024-03-31 15:10:00|109.48|108.88|109.62|109.02|109.63|109.03|109.48|108.88|180
1711898100000|2024-03-31 15:15:00|109.63|109.03|109.49|108.89|109.65|109.05|109.45|108.85|222
1711898400000|2024-03-31 15:20:00|109.48|108.88|109.49|108.89|109.5|108.9|109.34|108.74|184
1711898700000|2024-03-31 15:25:00|109.48|108.88|109.4|108.8|109.54|108.94|109.38|108.78|108
1711899000000|2024-03-31 15:30:00|109.41|108.81|109.43|108.83|109.45|108.85|109.37|108.77|149
1711899300000|2024-03-31 15:35:00|109.44|108.84|109.53|108.93|109.58|108.98|109.44|108.84|113
1711899600000|2024-03-31 15:40:00|109.52|108.92|109.42|108.82|109.56|108.96|109.4|108.8|145
1711899900000|2024-03-31 15:45:00|109.43|108.83|109.28|108.68|109.44|108.84|109.21|108.61|168
1711900200000|2024-03-31 15:50:00|109.27|108.67|109.3|108.7|109.36|108.76|109.21|108.61|113
1711900500000|2024-03-31 15:55:00|109.29|108.69|109.32|108.72|109.33|108.73|109.21|108.61|114
1711900800000|2024-03-31 16:00:00|109.33|108.73|109.32|108.72|109.42|108.82|109.29|108.69|220
1711901100000|2024-03-31 16:05:00|109.33|108.73|109.21|108.61|109.33|108.73|109.15|108.55|216
1711901400000|2024-03-31 16:10:00|109.2|108.6|109.25|108.65|109.29|108.69|109.18|108.58|141
1711901700000|2024-03-31 16:15:00|109.24|108.64|109.38|108.78|109.41|108.81|109.21|108.61|169
1711902000000|2024-03-31 16:20:00|109.37|108.77|109.19|108.59|109.37|108.77|109.19|108.59|246
1711902300000|2024-03-31 16:25:00|109.21|108.61|109.27|108.67|109.28|108.68|109.17|108.57|243
1711902600000|2024-03-31 16:30:00|109.26|108.66|109.32|108.72|109.35|108.75|109.17|108.57|204
1711902900000|2024-03-31 16:35:00|109.31|108.71|109.21|108.61|109.32|108.72|109.17|108.57|131
1711903200000|2024-03-31 16:40:00|109.22|108.62|109.21|108.61|109.28|108.68|109.19|108.59|107
1711903500000|2024-03-31 16:45:00|109.2|108.6|109.12|108.52|109.2|108.6|109.11|108.51|201
1711903800000|2024-03-31 16:50:00|109.11|108.51|109.08|108.48|109.12|108.52|109.01|108.41|139
1711904100000|2024-03-31 16:55:00|109.07|108.47|109.19|108.59|109.27|108.67|109.06|108.46|203
1711904400000|2024-03-31 17:00:00|109.18|108.58|109.13|108.53|109.23|108.63|109.12|108.52|149
1711904700000|2024-03-31 17:05:00|109.12|108.52|109.12|108.52|109.19|108.59|109.07|108.47|142
1711905000000|2024-03-31 17:10:00|109.11|108.51|109.3|108.7|109.32|108.72|109.09|108.49|203
1711905300000|2024-03-31 17:15:00|109.29|108.69|109.13|108.53|109.31|108.71|109.12|108.52|131
1711905600000|2024-03-31 17:20:00|109.12|108.52|109.02|108.42|109.12|108.52|109|108.4|139
1711905900000|2024-03-31 17:25:00|109.01|108.41|109.03|108.43|109.08|108.48|108.92|108.32|178
1711906200000|2024-03-31 17:30:00|109.02|108.42|109.19|108.59|109.19|108.59|108.92|108.32|128
1711906500000|2024-03-31 17:35:00|109.18|108.58|109.2|108.6|109.22|108.62|109.16|108.56|98
1711906800000|2024-03-31 17:40:00|109.19|108.59|109.22|108.62|109.33|108.73|109.19|108.59|159
1711907100000|2024-03-31 17:45:00|109.21|108.61|109.25|108.65|109.29|108.69|109.21|108.61|128
1711907400000|2024-03-31 17:50:00|109.26|108.66|109.51|108.91|109.53|108.93|109.26|108.66|116
1711907700000|2024-03-31 17:55:00|109.5|108.9|109.43|108.83|109.53|108.93|109.42|108.82|64
1711908000000|2024-03-31 18:00:00|109.42|108.82|109.42|108.82|109.45|108.85|109.32|108.72|157
1711908300000|2024-03-31 18:05:00|109.43|108.83|109.44|108.84|109.5|108.9|109.32|108.72|137
1711908600000|2024-03-31 18:10:00|109.45|108.85|109.58|108.98|109.58|108.98|109.42|108.82|118
1711908900000|2024-03-31 18:15:00|109.57|108.97|109.44|108.84|109.61|109.01|109.43|108.83|111
1711909200000|2024-03-31 18:20:00|109.43|108.83|109.42|108.82|109.44|108.84|109.4|108.8|114
1711909500000|2024-03-31 18:25:00|109.43|108.83|109.59|108.99|109.59|108.99|109.41|108.81|154
1711909800000|2024-03-31 18:30:00|109.6|109|109.59|108.99|109.63|109.03|109.53|108.93|144
1711910100000|2024-03-31 18:35:00|109.57|108.97|109.91|109.31|109.91|109.31|109.53|108.93|224
1711910400000|2024-03-31 18:40:00|109.92|109.32|110.01|109.41|110.05|109.45|109.92|109.32|183
1711910700000|2024-03-31 18:45:00|110.02|109.42|110.1|109.5|110.15|109.55|110|109.4|203
1711911000000|2024-03-31 18:50:00|110.12|109.52|109.95|109.35|110.12|109.52|109.95|109.35|209
1711911300000|2024-03-31 18:55:00|109.96|109.36|109.6|109|109.96|109.36|109.54|108.94|243
1711911600000|2024-03-31 19:00:00|109.61|109.01|109.3|108.7|109.61|109.01|109.26|108.66|288
1711911900000|2024-03-31 19:05:00|109.29|108.69|109.69|109.09|109.7|109.1|109.23|108.63|261
1711912200000|2024-03-31 19:10:00|109.7|109.1|109.7|109.1|109.79|109.19|109.66|109.06|228
1711912500000|2024-03-31 19:15:00|109.71|109.11|109.8|109.2|109.81|109.21|109.65|109.05|257
1711912800000|2024-03-31 19:20:00|109.79|109.19|110.49|108.89|110.52|109.28|109.74|108.78|172
1711913100000|2024-03-31 19:25:00|110.5|108.9|110.49|108.89|110.5|108.9|110.39|108.79|166
1711913400000|2024-03-31 19:30:00|110.5|108.9|110.8|109.2|110.81|109.21|110.48|108.88|181
1711913700000|2024-03-31 19:35:00|110.81|109.21|110.7|109.1|110.82|109.22|110.69|109.09|153
1711914000000|2024-03-31 19:40:00|110.69|109.09|110.79|109.19|110.87|109.27|110.69|109.09|217
1711914300000|2024-03-31 19:45:00|110.78|109.18|110.83|109.23|110.84|109.24|110.64|109.04|206
1711914600000|2024-03-31 19:50:00|110.84|109.24|110.78|109.18|110.85|109.25|110.72|109.12|159
1711914900000|2024-03-31 19:55:00|110.79|109.19|110.91|109.31|110.97|109.37|110.73|109.13|122
1711915200000|2024-03-31 20:00:00|110.95|109.35|111.4|109.8|111.4|109.8|110.95|109.35|189
1711915500000|2024-03-31 20:05:00|111.39|109.79|111.22|109.62|111.41|109.81|111.17|109.57|147
1711915800000|2024-03-31 20:10:00|111.21|109.61|111.44|109.84|111.47|109.87|111.17|109.57|133
1711916100000|2024-03-31 20:15:00|111.42|109.82|111.34|109.74|111.54|109.94|111.33|109.73|166
1711916400000|2024-03-31 20:20:00|111.35|109.75|111.11|109.51|111.39|109.79|111.01|109.41|230
1711916700000|2024-03-31 20:25:00|111.12|109.52|110.97|109.37|111.12|109.52|110.87|109.27|194
1711917000000|2024-03-31 20:30:00|110.96|109.36|110.98|109.38|110.98|109.38|110.8|109.2|171
1711917300000|2024-03-31 20:35:00|110.97|109.37|111.12|109.52|111.14|109.54|110.93|109.33|163
1711917600000|2024-03-31 20:40:00|111.1|109.5|111.08|109.48|111.2|109.6|110.95|109.35|220
1711917900000|2024-03-31 20:45:00|111.09|109.49|111.36|109.76|111.37|109.77|111.09|109.49|206
1711918200000|2024-03-31 20:50:00|111.35|109.75|111.23|109.63|111.4|109.8|111.23|109.63|201
1711918500000|2024-03-31 20:55:00|111.24|109.64|111.07|109.47|111.24|109.64|111.06|109.46|162
1711918800000|2024-03-31 21:00:00|111.08|109.48|110.57|109.97|111.08|109.98|110.54|109.43|99
1711933500000|2024-04-01 01:05:00|110.27|109.67|110.23|109.63|110.27|109.67|110.2|109.6|15
1711949700000|2024-04-01 05:35:00|109.77|109.17|109.76|109.16|110.01|109.41|109.55|108.95|271
1711950000000|2024-04-01 05:40:00|109.74|109.14|109.52|108.92|109.74|109.14|109.11|108.51|308
1711950300000|2024-04-01 05:45:00|109.51|108.91|106.59|105.99|109.59|108.99|103.79|103.19|593
1711950600000|2024-04-01 05:50:00|106.49|105.89|105.52|104.92|106.5|105.9|103.68|103.08|813
1711950900000|2024-04-01 05:55:00|105.48|104.88|105.27|104.67|105.82|105.22|104.45|103.85|701
1711951200000|2024-04-01 06:00:00|105.25|104.65|106.35|105.75|106.52|105.92|104.93|104.33|474
1711951500000|2024-04-01 06:05:00|106.36|105.76|107.12|106.52|107.29|106.69|106.29|105.69|278
1711951800000|2024-04-01 06:10:00|107.15|106.55|107.04|106.44|107.23|106.63|106.79|106.19|211
1711952100000|2024-04-01 06:15:00|107.06|106.46|106.69|106.09|107.38|106.78|106.66|106.06|163
1711952400000|2024-04-01 06:20:00|106.68|106.08|106.88|106.28|107.3|106.7|106.65|106.05|249
1711952700000|2024-04-01 06:25:00|106.87|106.27|107.11|106.51|107.14|106.54|106.6|106|167
1711953000000|2024-04-01 06:30:00|107.1|106.5|107.3|106.7|107.58|106.98|106.99|106.39|163
1711953300000|2024-04-01 06:35:00|107.35|106.75|107.47|106.87|107.59|106.99|107.35|106.75|141
1711953600000|2024-04-01 06:40:00|107.48|106.88|107.51|106.91|107.6|107|107.17|106.57|119
1711953900000|2024-04-01 06:45:00|107.5|106.9|107.11|106.51|107.51|106.91|107.06|106.46|118
1711954200000|2024-04-01 06:50:00|107.1|106.5|107.12|106.52|107.22|106.62|106.8|106.2|187
1711954500000|2024-04-01 06:55:00|107.13|106.53|107.18|106.58|107.22|106.62|107.02|106.42|160
1711954800000|2024-04-01 07:00:00|107.19|106.59|107.47|106.87|107.53|106.93|107.09|106.49|129
1711955100000|2024-04-01 07:05:00|107.45|106.85|107.51|106.91|107.75|107.15|107.43|106.83|168
1711955400000|2024-04-01 07:10:00|107.46|106.86|107.41|106.81|107.52|106.92|107.34|106.74|100
1711955700000|2024-04-01 07:15:00|107.38|106.78|107.03|106.43|107.38|106.78|107|106.4|132
1711956000000|2024-04-01 07:20:00|107.04|106.44|107.14|106.54|107.32|106.72|107.04|106.44|149
1711956300000|2024-04-01 07:25:00|107.12|106.52|107.52|106.92|107.53|106.93|107.01|106.41|129
1711956600000|2024-04-01 07:30:00|107.55|106.95|107.39|106.79|107.69|107.09|107.29|106.69|147
1711956900000|2024-04-01 07:35:00|107.36|106.76|107.39|106.79|107.7|107.1|107.3|106.7|137
1711957200000|2024-04-01 07:40:00|107.37|106.77|107.41|106.81|107.42|106.82|107.24|106.64|91
1711957500000|2024-04-01 07:45:00|107.42|106.82|107.63|107.03|107.69|107.09|107.42|106.82|109
1711957800000|2024-04-01 07:50:00|107.61|107.01|107.78|107.18|107.81|107.21|107.49|106.89|82
1711958100000|2024-04-01 07:55:00|107.77|107.17|107.63|107.03|107.85|107.25|107.59|106.99|77
1711958400000|2024-04-01 08:00:00|107.67|107.07|107.39|106.79|107.67|107.07|107.32|106.72|106
1711958700000|2024-04-01 08:05:00|107.36|106.76|107.07|106.47|107.51|106.91|106.98|106.38|186
1711959000000|2024-04-01 08:10:00|107.09|106.49|106.8|106.2|107.15|106.55|106.66|106.06|209
1711959300000|2024-04-01 08:15:00|106.79|106.19|106.74|106.14|107.1|106.5|106.58|105.98|288
1711959600000|2024-04-01 08:20:00|106.73|106.13|106.38|105.78|106.73|106.13|106.34|105.74|299
1711959900000|2024-04-01 08:25:00|106.39|105.79|106.12|105.52|106.39|105.79|105.92|105.32|438
1711960200000|2024-04-01 08:30:00|106.13|105.53|106.45|105.85|106.53|105.93|105.64|105.04|316
1711960500000|2024-04-01 08:35:00|106.46|105.86|106.28|105.68|106.54|105.94|106.02|105.42|240
1711960800000|2024-04-01 08:40:00|106.29|105.69|106.26|105.66|106.35|105.75|106.15|105.55|125
1711961100000|2024-04-01 08:45:00|106.28|105.68|105.98|105.38|106.47|105.87|105.88|105.28|122
1711961400000|2024-04-01 08:50:00|105.99|105.39|106.09|105.49|106.24|105.64|105.67|105.07|205
1711961700000|2024-04-01 08:55:00|106.07|105.47|105.85|105.25|106.1|105.5|105.8|105.2|149
1711962000000|2024-04-01 09:00:00|105.86|105.26|105.96|105.36|106.3|105.7|105.86|105.26|128
1711962300000|2024-04-01 09:05:00|105.95|105.35|106.18|105.58|106.24|105.64|105.86|105.26|105
1711962600000|2024-04-01 09:10:00|106.19|105.59|106.07|105.47|106.22|105.62|106|105.4|67
1711962900000|2024-04-01 09:15:00|106.03|105.43|105.88|105.28|106.19|105.59|105.88|105.28|66
1711963200000|2024-04-01 09:20:00|105.85|105.25|105.78|105.18|105.97|105.37|105.68|105.08|87
1711963500000|2024-04-01 09:25:00|105.75|105.15|105.67|105.07|105.89|105.29|105.67|105.07|72
1711963800000|2024-04-01 09:30:00|105.69|105.09|105.88|105.28|105.88|105.28|105.56|104.96|101
1711964100000|2024-04-01 09:35:00|105.89|105.29|105.69|105.09|105.92|105.32|105.59|104.99|114
1711964400000|2024-04-01 09:40:00|105.68|105.08|105.4|104.8|105.78|105.18|105.4|104.8|203
1711964700000|2024-04-01 09:45:00|105.37|104.77|105.55|104.95|105.65|105.05|105.22|104.62|130
1711965000000|2024-04-01 09:50:00|105.54|104.94|105.1|104.5|105.56|104.96|104.97|104.37|152
1711965300000|2024-04-01 09:55:00|105.11|104.51|105.15|104.55|105.2|104.6|105.07|104.47|108
1711965600000|2024-04-01 10:00:00|105.12|104.52|105.14|104.54|105.45|104.85|105.09|104.49|118
1711965900000|2024-04-01 10:05:00|105.04|104.44|105.05|104.45|105.1|104.5|104.81|104.21|135
1711966200000|2024-04-01 10:10:00|105.04|104.44|105.4|104.8|105.47|104.87|104.97|104.37|115
1711966500000|2024-04-01 10:15:00|105.37|104.77|105.49|104.89|105.64|105.04|105.04|104.44|121
1711966800000|2024-04-01 10:20:00|105.48|104.88|105.16|104.56|105.48|104.88|105.01|104.41|134
1711967100000|2024-04-01 10:25:00|105.15|104.55|105|104.4|105.15|104.55|104.94|104.34|114
1711967400000|2024-04-01 10:30:00|104.99|104.39|105.14|104.54|105.14|104.54|104.9|104.3|126
1711967700000|2024-04-01 10:35:00|105.12|104.52|105.36|104.76|105.39|104.79|105.06|104.46|99
1711968000000|2024-04-01 10:40:00|105.34|104.74|105.43|104.83|105.45|104.85|105.29|104.69|81
1711968300000|2024-04-01 10:45:00|105.41|104.81|105.6|105|105.61|105.01|105.36|104.76|92
1711968600000|2024-04-01 10:50:00|105.61|105.01|105.94|105.34|105.94|105.34|105.44|104.84|92
1711968900000|2024-04-01 10:55:00|105.92|105.32|105.78|105.18|105.98|105.38|105.77|105.17|93
1711969200000|2024-04-01 11:00:00|105.79|105.19|105.87|105.27|105.92|105.32|105.59|104.99|168
1711969500000|2024-04-01 11:05:00|105.88|105.28|105.79|105.19|105.94|105.34|105.74|105.14|180
1711969800000|2024-04-01 11:10:00|105.8|105.2|106.17|105.57|106.26|105.66|105.8|105.2|202
1711970100000|2024-04-01 11:15:00|106.16|105.56|105.78|105.18|106.16|105.56|105.74|105.14|152
1711970400000|2024-04-01 11:20:00|105.77|105.17|106.04|105.44|106.12|105.52|105.63|105.03|287
1711970700000|2024-04-01 11:25:00|106.05|105.45|105.94|105.34|106.09|105.49|105.81|105.21|352
1711971000000|2024-04-01 11:30:00|105.93|105.33|105.62|105.02|105.95|105.35|105.57|104.97|321
1711971300000|2024-04-01 11:35:00|105.61|105.01|105.38|104.78|105.63|105.03|105.31|104.71|320
1711971600000|2024-04-01 11:40:00|105.39|104.79|105.51|104.91|105.59|104.99|105.25|104.65|255
1711971900000|2024-04-01 11:45:00|105.5|104.9|105.23|104.63|105.69|105.09|105.17|104.57|271
1711972200000|2024-04-01 11:50:00|105.22|104.62|105.31|104.71|105.46|104.86|105.2|104.6|213
1711972500000|2024-04-01 11:55:00|105.32|104.72|105.22|104.62|105.39|104.79|105.14|104.54|180
1711972800000|2024-04-01 12:00:00|105.23|104.63|105.45|104.85|105.51|104.91|105.1|104.5|232
1711973100000|2024-04-01 12:05:00|105.44|104.84|105.58|104.98|105.62|105.02|105.38|104.78|178
1711973400000|2024-04-01 12:10:00|105.59|104.99|105.44|104.84|105.61|105.01|105.4|104.8|129
1711973700000|2024-04-01 12:15:00|105.43|104.83|105.66|105.06|105.67|105.07|105.35|104.75|242
1711974000000|2024-04-01 12:20:00|105.65|105.05|105.65|105.05|105.68|105.08|105.45|104.85|123
1711974300000|2024-04-01 12:25:00|105.64|105.04|105.63|105.03|105.69|105.09|105.6|105|119
1711974600000|2024-04-01 12:30:00|105.62|105.02|105.74|105.14|105.75|105.15|105.52|104.92|108
1711974900000|2024-04-01 12:35:00|105.73|105.13|105.71|105.11|105.74|105.14|105.64|105.04|39
1711975200000|2024-04-01 12:40:00|105.69|105.09|105.97|105.37|105.97|105.37|105.67|105.07|83
1711975500000|2024-04-01 12:45:00|105.96|105.36|105.97|105.37|106.06|105.46|105.84|105.24|116
1711975800000|2024-04-01 12:50:00|105.96|105.36|106.01|105.41|106.07|105.47|105.89|105.29|82
1711976100000|2024-04-01 12:55:00|105.99|105.39|106.08|105.48|106.1|105.5|105.99|105.39|40
1711976400000|2024-04-01 13:00:00|106.07|105.47|105.84|105.24|106.07|105.47|105.76|105.16|208
1711976700000|2024-04-01 13:05:00|105.83|105.23|105.98|105.38|106.05|105.45|105.77|105.17|149
1711977000000|2024-04-01 13:10:00|106|105.4|105.83|105.23|106.08|105.48|105.74|105.14|160
1711977300000|2024-04-01 13:15:00|105.82|105.22|105.45|104.85|105.82|105.22|105.45|104.85|139
1711977600000|2024-04-01 13:20:00|105.44|104.84|105.62|105.02|105.73|105.13|105.36|104.76|202
1711977900000|2024-04-01 13:25:00|105.63|105.03|106.22|105.62|106.25|105.65|105.63|105.03|214
1711978200000|2024-04-01 13:30:00|106.25|105.65|105.95|105.35|106.29|105.69|105.85|105.25|311
1711978500000|2024-04-01 13:35:00|105.96|105.36|106.33|105.73|106.33|105.73|105.94|105.34|170
1711978800000|2024-04-01 13:40:00|106.34|105.74|106.44|105.84|106.52|105.92|106.24|105.64|131
1711979100000|2024-04-01 13:45:00|106.45|105.85|106.51|105.91|106.54|105.94|106.23|105.63|215
1711979400000|2024-04-01 13:50:00|106.52|105.92|106.33|105.73|106.61|106.01|106.25|105.65|229
1711979700000|2024-04-01 13:55:00|106.34|105.74|106.44|105.84|106.63|106.03|106.32|105.72|146
1711980000000|2024-04-01 14:00:00|106.37|105.77|106.14|105.54|106.62|106.02|106.12|105.52|293
1711980300000|2024-04-01 14:05:00|106.13|105.53|105.89|105.29|106.14|105.54|105.87|105.27|315
1711980600000|2024-04-01 14:10:00|105.87|105.27|105.73|105.13|106.03|105.43|105.65|105.05|264
1711980900000|2024-04-01 14:15:00|105.74|105.14|105.59|104.99|106.03|105.43|105.58|104.98|210
1711981200000|2024-04-01 14:20:00|105.56|104.96|105.49|104.89|105.69|105.09|105.27|104.67|230
1711981500000|2024-04-01 14:25:00|105.51|104.91|105.18|104.58|105.52|104.92|105.06|104.46|175
1711981800000|2024-04-01 14:30:00|105.16|104.56|104.78|104.18|105.34|104.74|104.7|104.1|274
1711982100000|2024-04-01 14:35:00|104.77|104.17|104.49|103.89|104.89|104.29|104.18|103.58|440
1711982400000|2024-04-01 14:40:00|104.48|103.88|104.1|103.5|104.72|104.12|104.09|103.49|353
1711982700000|2024-04-01 14:45:00|104.09|103.49|104.23|103.63|104.6|104|104.02|103.42|334
1711983000000|2024-04-01 14:50:00|104.24|103.64|103.95|103.35|104.25|103.65|103.29|102.69|398
1711983300000|2024-04-01 14:55:00|103.93|103.33|103.64|103.04|104.12|103.52|103.5|102.9|468
1711983600000|2024-04-01 15:00:00|103.65|103.05|103.68|103.08|104.28|103.68|103.3|102.7|540
1711983900000|2024-04-01 15:05:00|103.69|103.09|102.48|101.88|103.73|103.13|102.48|101.88|623
1711984200000|2024-04-01 15:10:00|102.49|101.89|102.9|102.3|103.05|102.45|101.97|101.37|762
1711984500000|2024-04-01 15:15:00|102.91|102.31|103.28|102.68|103.33|102.73|102.35|101.75|639
1711984800000|2024-04-01 15:20:00|103.26|102.66|103.44|102.84|103.47|102.87|102.97|102.37|534
1711985100000|2024-04-01 15:25:00|103.45|102.85|103.56|102.96|103.66|103.06|103.12|102.52|244
1711985400000|2024-04-01 15:30:00|103.58|102.98|103.12|102.52|103.68|103.08|102.97|102.37|182
1711985700000|2024-04-01 15:35:00|103.11|102.51|103.21|102.61|103.5|102.9|103.11|102.51|243
1711986000000|2024-04-01 15:40:00|103.2|102.6|103.1|102.5|103.24|102.64|103.03|102.43|221
1711986300000|2024-04-01 15:45:00|103.08|102.48|103.32|102.72|103.49|102.89|102.92|102.32|262
1711986600000|2024-04-01 15:50:00|103.33|102.73|102.71|102.11|103.33|102.73|102.6|102|184
1711986900000|2024-04-01 15:55:00|102.7|102.1|102.53|101.93|102.81|102.21|102.42|101.82|308
1711987200000|2024-04-01 16:00:00|102.51|101.91|102.8|102.2|103.01|102.41|102.34|101.74|413
1711987500000|2024-04-01 16:05:00|102.81|102.21|102.88|102.28|102.96|102.36|102.51|101.91|278
1711987800000|2024-04-01 16:10:00|102.87|102.27|102.97|102.37|103.03|102.43|102.83|102.23|181
1711988100000|2024-04-01 16:15:00|102.96|102.36|102.95|102.35|103.09|102.49|102.54|101.94|268
1711988400000|2024-04-01 16:20:00|102.96|102.36|103.23|102.63|103.31|102.71|102.94|102.34|175
1711988700000|2024-04-01 16:25:00|103.22|102.62|103.24|102.64|103.41|102.81|103.13|102.53|105
1711989000000|2024-04-01 16:30:00|103.26|102.66|103.04|102.44|103.28|102.68|102.92|102.32|167
1711989300000|2024-04-01 16:35:00|103.03|102.43|102.82|102.22|103.03|102.43|102.66|102.06|176
1711989600000|2024-04-01 16:40:00|102.83|102.23|102.95|102.35|103.02|102.42|102.82|102.22|130
1711989900000|2024-04-01 16:45:00|102.96|102.36|102.93|102.33|103|102.4|102.61|102.01|166
1711990200000|2024-04-01 16:50:00|102.94|102.34|103.17|102.57|103.17|102.57|102.84|102.24|123
1711990500000|2024-04-01 16:55:00|102.95|102.35|102.69|102.09|102.95|102.35|102.69|102.09|68
1711990800000|2024-04-01 17:00:00|102.7|102.1|102.63|102.03|103.02|102.42|102.63|102.03|180
1711991100000|2024-04-01 17:05:00|102.61|102.01|102.5|101.9|102.8|102.2|102.47|101.87|151
1711991400000|2024-04-01 17:10:00|102.48|101.88|102.77|102.17|102.84|102.24|102.39|101.79|171
1711991700000|2024-04-01 17:15:00|102.76|102.16|103|102.4|103.01|102.41|102.55|101.95|209
1711992000000|2024-04-01 17:20:00|102.99|102.39|102.55|101.95|103.05|102.45|102.46|101.86|203
1711992300000|2024-04-01 17:25:00|102.54|101.94|102.6|102|102.77|102.17|102.52|101.92|172
1711992600000|2024-04-01 17:30:00|102.61|102.01|102.76|102.16|102.84|102.24|102.55|101.95|151
1711992900000|2024-04-01 17:35:00|102.75|102.15|102.34|101.74|102.75|102.15|102.09|101.49|225
1711993200000|2024-04-01 17:40:00|102.41|101.81|102.67|102.07|102.74|102.14|102.41|101.81|141
1711993500000|2024-04-01 17:45:00|102.69|102.09|102.75|102.15|102.81|102.21|102.67|102.07|55
1711993800000|2024-04-01 17:50:00|102.8|102.2|103.01|102.41|103.04|102.44|102.65|102.05|122
1711994100000|2024-04-01 17:55:00|103.02|102.42|103.25|102.65|103.25|102.65|102.97|102.37|87
1711994400000|2024-04-01 18:00:00|103.24|102.64|102.86|102.26|103.24|102.64|102.83|102.23|148
1711994700000|2024-04-01 18:05:00|102.85|102.25|102.2|101.6|102.85|102.25|102.14|101.54|180
1711995000000|2024-04-01 18:10:00|102.22|101.62|102.22|101.62|102.53|101.93|102.14|101.54|228
1711995300000|2024-04-01 18:15:00|102.21|101.61|102.65|102.05|102.68|102.08|102.17|101.57|232
1711995600000|2024-04-01 18:20:00|102.64|102.04|102.64|102.04|102.86|102.26|102.58|101.98|196
1711995900000|2024-04-01 18:25:00|102.63|102.03|102.85|102.25|102.93|102.33|102.61|102.01|166
1711996200000|2024-04-01 18:30:00|102.86|102.26|102.7|102.1|102.99|102.39|102.45|101.85|188
1711996500000|2024-04-01 18:35:00|102.69|102.09|102.61|102.01|102.91|102.31|102.53|101.93|175
1711996800000|2024-04-01 18:40:00|102.62|102.02|102.66|102.06|102.78|102.18|102.53|101.93|142
1711997100000|2024-04-01 18:45:00|102.65|102.05|102.88|102.28|102.95|102.35|102.63|102.03|120
1711997400000|2024-04-01 18:50:00|102.89|102.29|103.08|102.48|103.16|102.56|102.87|102.27|110
1711997700000|2024-04-01 18:55:00|103.07|102.47|103.06|102.46|103.23|102.63|102.89|102.29|131
1711998000000|2024-04-01 19:00:00|103.05|102.45|103.07|102.47|103.14|102.54|102.87|102.27|172
1711998300000|2024-04-01 19:05:00|103.1|102.5|103.41|102.81|103.43|102.83|103.1|102.5|121
1711998600000|2024-04-01 19:10:00|103.4|102.8|103.35|102.75|103.52|102.92|103.34|102.74|108
1711998900000|2024-04-01 19:15:00|103.36|102.76|103.61|103.01|103.61|103.01|103.35|102.75|106
1711999200000|2024-04-01 19:20:00|103.63|103.03|103.88|103.28|103.96|103.36|103.63|103.03|116
1711999500000|2024-04-01 19:25:00|103.87|103.27|103.73|103.13|103.96|103.36|103.71|103.11|127
1711999800000|2024-04-01 19:30:00|103.74|103.14|103.7|103.1|103.87|103.27|103.64|103.04|213
1712000100000|2024-04-01 19:35:00|103.69|103.09|103.61|103.01|103.74|103.14|103.46|102.86|311
1712000400000|2024-04-01 19:40:00|103.6|103|103.79|103.19|103.88|103.28|103.52|102.92|306
1712000700000|2024-04-01 19:45:00|103.8|103.2|103.88|103.28|103.9|103.3|103.77|103.17|260
1712001000000|2024-04-01 19:50:00|103.87|103.27|104.04|103.44|104.04|103.44|103.87|103.27|189
1712001300000|2024-04-01 19:55:00|104.05|103.45|104.17|103.57|104.19|103.59|104.05|103.45|106
1712001600000|2024-04-01 20:00:00|104.16|103.56|104.04|103.44|104.21|103.61|103.98|103.38|223
1712001900000|2024-04-01 20:05:00|104.05|103.45|104.06|103.46|104.18|103.58|103.97|103.37|135
1712002200000|2024-04-01 20:10:00|104.05|103.45|103.91|103.31|104.11|103.51|103.89|103.29|245
1712002500000|2024-04-01 20:15:00|103.9|103.3|103.94|103.34|104.05|103.45|103.82|103.22|175
1712002800000|2024-04-01 20:20:00|103.95|103.35|103.99|103.39|104.09|103.49|103.83|103.23|160
1712003100000|2024-04-01 20:25:00|103.98|103.38|104.15|103.55|104.18|103.58|103.89|103.29|126
1712003400000|2024-04-01 20:30:00|104.14|103.54|104.1|103.5|104.15|103.55|104|103.4|177
1712003700000|2024-04-01 20:35:00|104.06|103.46|104.15|103.55|104.25|103.65|104.04|103.44|203
1712004000000|2024-04-01 20:40:00|104.14|103.54|104.06|103.46|104.24|103.64|104.02|103.42|206
1712004300000|2024-04-01 20:45:00|104.07|103.47|104.11|103.51|104.23|103.63|104.04|103.44|100
1712004600000|2024-04-01 20:50:00|104.12|103.52|104.36|103.76|104.36|103.76|104.12|103.52|107
1712004900000|2024-04-01 20:55:00|104.35|103.75|104.41|103.81|104.45|103.85|104.32|103.72|138
1712005200000|2024-04-01 21:00:00|104.42|103.82|104.07|103.47|104.43|103.83|104.02|103.42|367
1712005500000|2024-04-01 21:05:00|104.06|103.46|104.04|103.44|104.12|103.52|104.02|103.42|128
1712005800000|2024-04-01 21:10:00|104.03|103.43|104.32|103.72|104.33|103.73|104|103.4|165
1712006100000|2024-04-01 21:15:00|104.31|103.71|104.13|103.53|104.31|103.71|104.08|103.48|141
1712006400000|2024-04-01 21:20:00|104.12|103.52|104.2|103.6|104.27|103.67|104.1|103.5|102
1712006700000|2024-04-01 21:25:00|104.21|103.61|104.2|103.6|104.31|103.71|104.13|103.53|57
1712007000000|2024-04-01 21:30:00|104.21|103.61|104.05|103.45|104.33|103.73|104|103.4|123
1712007300000|2024-04-01 21:35:00|104.04|103.44|104.1|103.5|104.1|103.5|103.91|103.31|63
1712007600000|2024-04-01 21:40:00|104.09|103.49|104.02|103.42|104.09|103.49|104.01|103.41|68
1712007900000|2024-04-01 21:45:00|104.01|103.41|104|103.4|104.03|103.43|104|103.4|32
1712008200000|2024-04-01 21:50:00|103.99|103.39|103.98|103.38|104|103.4|103.9|103.3|118
1712008500000|2024-04-01 21:55:00|103.97|103.37|104.02|103.42|104.02|103.42|103.92|103.32|35
1712008800000|2024-04-01 22:00:00|104.03|103.43|104.12|103.52|104.12|103.52|103.94|103.34|43
1712009100000|2024-04-01 22:05:00|104.11|103.51|104.13|103.53|104.18|103.58|104.02|103.42|47
1712009400000|2024-04-01 22:10:00|104.14|103.54|104.14|103.54|104.15|103.55|104.1|103.5|36
1712009700000|2024-04-01 22:15:00|104.15|103.55|104.25|103.65|104.26|103.66|104.12|103.52|54
1712010000000|2024-04-01 22:20:00|104.24|103.64|104.09|103.49|104.24|103.64|104.05|103.45|40
1712010300000|2024-04-01 22:25:00|104.08|103.48|104.15|103.55|104.15|103.55|104.07|103.47|33
1712010600000|2024-04-01 22:30:00|104.14|103.54|104.24|103.64|104.28|103.68|104|103.4|63
1712010900000|2024-04-01 22:35:00|104.23|103.63|104.22|103.62|104.28|103.68|104.07|103.47|177
1712011200000|2024-04-01 22:40:00|104.23|103.63|104.33|103.73|104.37|103.77|104.11|103.51|150
1712011500000|2024-04-01 22:45:00|104.34|103.74|104.46|103.86|104.49|103.89|104.33|103.73|84
1712011800000|2024-04-01 22:50:00|104.47|103.87|104.3|103.7|104.47|103.87|104.3|103.7|81
1712012100000|2024-04-01 22:55:00|104.28|103.68|104.31|103.71|104.36|103.76|104.24|103.64|116
1712012400000|2024-04-01 23:00:00|104.32|103.72|104.32|103.72|104.33|103.73|104.15|103.55|264
1712012700000|2024-04-01 23:05:00|104.33|103.73|104.43|103.83|104.49|103.89|104.31|103.71|201
1712013000000|2024-04-01 23:10:00|104.41|103.81|104.48|103.88|104.49|103.89|104.41|103.81|126
1712013300000|2024-04-01 23:15:00|104.47|103.87|104.41|103.81|104.51|103.91|104.37|103.77|128
1712013600000|2024-04-01 23:20:00|104.4|103.8|104.54|103.94|104.54|103.94|104.38|103.78|118
1712013900000|2024-04-01 23:25:00|104.53|103.93|104.56|103.96|104.57|103.97|104.53|103.93|22
1712014200000|2024-04-01 23:30:00|104.53|103.93|104.65|104.05|104.65|104.05|104.53|103.93|99
1712014500000|2024-04-01 23:35:00|104.66|104.06|104.52|103.92|104.66|104.06|104.52|103.92|143
1712014800000|2024-04-01 23:40:00|104.53|103.93|104.59|103.99|104.59|103.99|104.52|103.92|135
1712015100000|2024-04-01 23:45:00|104.57|103.97|104.46|103.86|104.62|104.02|104.46|103.86|141
1712015400000|2024-04-01 23:50:00|104.47|103.87|104.34|103.74|104.48|103.88|104.31|103.71|256
1712015700000|2024-04-01 23:55:00|104.33|103.73|104.19|103.59|104.33|103.73|104.1|103.5|90
1712016000000|2024-04-02 00:00:00|104.18|103.58|104.21|103.61|104.22|103.62|104.03|103.43|75
1712016300000|2024-04-02 00:05:00|104.2|103.6|104.08|103.48|104.2|103.6|103.99|103.39|91
1712016600000|2024-04-02 00:10:00|104.09|103.49|104.01|103.41|104.18|103.58|104.01|103.41|63
1712016900000|2024-04-02 00:15:00|104.02|103.42|103.65|103.05|104.07|103.47|103.64|103.04|73
1712017200000|2024-04-02 00:20:00|103.64|103.04|103.72|103.12|103.75|103.15|103.55|102.95|96
1712017500000|2024-04-02 00:25:00|103.73|103.13|103.68|103.08|103.85|103.25|103.61|103.01|79
1712017800000|2024-04-02 00:30:00|103.69|103.09|103.23|102.63|103.82|103.22|103.15|102.55|156
1712018100000|2024-04-02 00:35:00|103.24|102.64|103.12|102.52|103.32|102.72|103.09|102.49|141
1712018400000|2024-04-02 00:40:00|103.1|102.5|102.92|102.32|103.1|102.5|102.74|102.14|217
1712018700000|2024-04-02 00:45:00|102.95|102.35|103.4|102.8|103.4|102.8|102.95|102.35|204
1712019000000|2024-04-02 00:50:00|103.41|102.81|103.17|102.57|103.41|102.81|103.12|102.52|158
1712019300000|2024-04-02 00:55:00|103.18|102.58|103.09|102.49|103.3|102.7|103.03|102.43|80
1712019600000|2024-04-02 01:00:00|103.11|102.51|103.31|102.71|103.34|102.74|102.86|102.26|166
1712019900000|2024-04-02 01:05:00|103.33|102.73|103.53|102.93|103.74|103.14|103.33|102.73|150
1712020200000|2024-04-02 01:10:00|103.54|102.94|103.75|103.15|103.88|103.28|103.53|102.93|118
1712020500000|2024-04-02 01:15:00|103.74|103.14|103.56|102.96|103.89|103.29|103.31|102.71|193
1712020800000|2024-04-02 01:20:00|103.54|102.94|103.53|102.93|103.8|103.2|103.53|102.93|137
1712021100000|2024-04-02 01:25:00|103.46|102.86|103.66|103.06|103.66|103.06|103.42|102.82|115
1712021400000|2024-04-02 01:30:00|103.67|103.07|103.65|103.05|103.73|103.13|103.46|102.86|166
1712021700000|2024-04-02 01:35:00|103.66|103.06|103.81|103.21|103.91|103.31|103.66|103.06|103
1712022000000|2024-04-02 01:40:00|103.82|103.22|103.85|103.25|103.87|103.27|103.52|102.92|129
1712022300000|2024-04-02 01:45:00|103.84|103.24|103.65|103.05|103.94|103.34|103.52|102.92|129
1712022600000|2024-04-02 01:50:00|103.62|103.02|103.7|103.1|103.82|103.22|103.55|102.95|118
1712022900000|2024-04-02 01:55:00|103.72|103.12|103.69|103.09|103.75|103.15|103.49|102.89|159
1712023200000|2024-04-02 02:00:00|103.7|103.1|103.24|102.64|103.7|103.1|103.23|102.63|263
1712023500000|2024-04-02 02:05:00|103.23|102.63|103.16|102.56|103.27|102.67|102.96|102.36|153
1712023800000|2024-04-02 02:10:00|103.15|102.55|103.24|102.64|103.25|102.65|102.94|102.34|128
1712024100000|2024-04-02 02:15:00|103.25|102.65|103.02|102.42|103.31|102.71|103.01|102.41|195
1712024400000|2024-04-02 02:20:00|103.03|102.43|102.62|102.02|103.1|102.5|102.57|101.97|212
1712024700000|2024-04-02 02:25:00|102.61|102.01|101.86|101.26|102.62|102.02|101.85|101.25|213
1712025000000|2024-04-02 02:30:00|101.82|101.22|101.64|101.04|102.21|101.61|101.58|100.98|376
1712025300000|2024-04-02 02:35:00|101.66|101.06|98.14|97.54|101.73|101.13|97.83|97.23|699
1712025600000|2024-04-02 02:40:00|98.16|97.56|98.62|98.02|99.33|98.73|97.39|96.79|758
1712025900000|2024-04-02 02:45:00|98.68|98.08|99.57|98.97|99.92|99.32|98.53|97.93|650
1712026200000|2024-04-02 02:50:00|99.58|98.98|99.56|98.96|99.97|99.37|99.33|98.73|479
1712026500000|2024-04-02 02:55:00|99.55|98.95|99.43|98.83|100.11|99.51|99.37|98.77|301
1712026800000|2024-04-02 03:00:00|99.41|98.81|99.94|99.34|100|99.4|99.32|98.72|341
1712027100000|2024-04-02 03:05:00|99.93|99.33|99.63|99.03|100.06|99.46|99.36|98.76|345
1712027400000|2024-04-02 03:10:00|99.6|99|99.64|99.04|99.74|99.14|99.29|98.69|310
1712027700000|2024-04-02 03:15:00|99.63|99.03|99.37|98.77|99.85|99.25|98.96|98.36|340
1712028000000|2024-04-02 03:20:00|99.35|98.75|99.25|98.65|99.53|98.93|98.8|98.2|392
1712028300000|2024-04-02 03:25:00|99.27|98.67|99.32|98.72|99.53|98.93|98.98|98.38|326
1712028600000|2024-04-02 03:30:00|99.3|98.7|99.26|98.66|99.45|98.85|98.85|98.25|310
1712028900000|2024-04-02 03:35:00|99.27|98.67|99.32|98.72|99.56|98.96|99.09|98.49|299
1712029200000|2024-04-02 03:40:00|99.28|98.68|98.64|98.04|99.45|98.85|98.64|98.04|132
1712029500000|2024-04-02 03:45:00|98.65|98.05|98.87|98.27|99.41|98.81|98.65|98.05|296
1712029800000|2024-04-02 03:50:00|98.84|98.24|98.76|98.16|99.16|98.56|98.64|98.04|277
1712030100000|2024-04-02 03:55:00|98.74|98.14|99.13|98.53|99.14|98.54|98.74|98.14|235
1712030400000|2024-04-02 04:00:00|99.08|98.48|99.46|98.86|99.63|99.03|98.9|98.3|191
1712030700000|2024-04-02 04:05:00|99.48|98.88|99.28|98.68|99.65|99.05|99.2|98.6|181
1712031000000|2024-04-02 04:10:00|99.25|98.65|99.15|98.55|99.35|98.75|98.84|98.24|222
1712031300000|2024-04-02 04:15:00|99.13|98.53|98.95|98.35|99.49|98.89|98.89|98.29|246
1712031600000|2024-04-02 04:20:00|98.97|98.37|99.26|98.66|99.34|98.74|98.88|98.28|229
1712031900000|2024-04-02 04:25:00|99.25|98.65|99.53|98.93|99.53|98.93|99.05|98.45|178
1712032200000|2024-04-02 04:30:00|99.5|98.9|99.55|98.95|99.6|99|99.27|98.67|192
1712032500000|2024-04-02 04:35:00|99.56|98.96|99.35|98.75|99.61|99.01|99.3|98.7|213
1712032800000|2024-04-02 04:40:00|99.32|98.72|99.35|98.75|99.48|98.88|99.23|98.63|133
1712033100000|2024-04-02 04:45:00|99.34|98.74|98.97|98.37|99.38|98.78|98.93|98.33|208
1712033400000|2024-04-02 04:50:00|98.96|98.36|98.95|98.35|99.08|98.48|98.76|98.16|506
1712033700000|2024-04-02 04:55:00|98.96|98.36|99.13|98.53|99.15|98.55|98.84|98.24|460
1712034000000|2024-04-02 05:00:00|99.12|98.52|99.11|98.51|99.18|98.58|98.91|98.31|424
1712034300000|2024-04-02 05:05:00|99.1|98.5|98.99|98.39|99.21|98.61|98.95|98.35|378
1712034600000|2024-04-02 05:10:00|98.98|98.38|98.81|98.21|99.05|98.45|98.79|98.19|324
1712034900000|2024-04-02 05:15:00|98.75|98.15|98.27|97.67|98.79|98.19|98.24|97.64|446
1712035200000|2024-04-02 05:20:00|98.3|97.7|98.29|97.69|98.7|98.1|98.07|97.47|665
1712035500000|2024-04-02 05:25:00|98.31|97.71|98.37|97.77|98.54|97.94|98.07|97.47|531
1712035800000|2024-04-02 05:30:00|98.39|97.79|98.25|97.65|98.69|98.09|98.13|97.53|581
1712036100000|2024-04-02 05:35:00|98.24|97.64|98.34|97.74|98.8|98.2|98.18|97.58|573
1712036400000|2024-04-02 05:40:00|98.32|97.72|99.08|98.48|99.12|98.52|98.29|97.69|457
1712036700000|2024-04-02 05:45:00|99.07|98.47|98.97|98.37|99.1|98.5|98.57|97.97|590
1712037000000|2024-04-02 05:50:00|98.96|98.36|99.2|98.6|99.22|98.62|98.66|98.06|465
1712037300000|2024-04-02 05:55:00|99.21|98.61|99.34|98.74|99.41|98.81|99.15|98.55|446
1712037600000|2024-04-02 06:00:00|99.32|98.72|99.27|98.67|99.45|98.85|99.2|98.6|502
1712037900000|2024-04-02 06:05:00|99.26|98.66|99.19|98.59|99.31|98.71|99.06|98.46|440
1712038200000|2024-04-02 06:10:00|99.18|98.58|99.35|98.75|99.46|98.86|99.16|98.56|475
1712038500000|2024-04-02 06:15:00|99.36|98.76|99.5|98.9|99.52|98.92|99.22|98.62|545
1712038800000|2024-04-02 06:20:00|99.49|98.89|99.22|98.62|99.53|98.93|99.19|98.59|483
1712039100000|2024-04-02 06:25:00|99.21|98.61|99.58|98.98|99.62|99.02|99.17|98.57|441
1712039400000|2024-04-02 06:30:00|99.59|98.99|99.48|98.88|99.73|99.13|99.39|98.79|510
1712039700000|2024-04-02 06:35:00|99.46|98.86|99.57|98.97|99.63|99.03|99.44|98.84|436
1712040000000|2024-04-02 06:40:00|99.58|98.98|99.64|99.04|99.71|99.11|99.51|98.91|422
1712040300000|2024-04-02 06:45:00|99.65|99.05|99.7|99.1|99.75|99.15|99.59|98.99|457
1712040600000|2024-04-02 06:50:00|99.69|99.09|99.67|99.07|99.73|99.13|99.5|98.9|404
1712040900000|2024-04-02 06:55:00|99.61|99.01|99.49|98.89|99.66|99.06|99.48|98.88|309
1712041200000|2024-04-02 07:00:00|99.48|98.88|99.4|98.8|99.51|98.91|99.31|98.71|512
1712041500000|2024-04-02 07:05:00|99.41|98.81|99.45|98.85|99.53|98.93|99.31|98.71|406
1712041800000|2024-04-02 07:10:00|99.44|98.84|99.62|99.02|99.63|99.03|99.39|98.79|303
1712042100000|2024-04-02 07:15:00|99.61|99.01|99.61|99.01|99.73|99.13|99.48|98.88|354
1712042400000|2024-04-02 07:20:00|99.62|99.02|99.7|99.1|99.88|99.28|99.61|99.01|264
1712042700000|2024-04-02 07:25:00|99.69|99.09|99.53|98.93|99.71|99.11|99.49|98.89|281
1712043000000|2024-04-02 07:30:00|99.54|98.94|99.64|99.04|99.78|99.18|99.5|98.9|340
1712043300000|2024-04-02 07:35:00|99.63|99.03|99.35|98.75|99.65|99.05|99.17|98.57|530
1712043600000|2024-04-02 07:40:00|99.36|98.76|99.19|98.59|99.37|98.77|99.19|98.59|493
1712043900000|2024-04-02 07:45:00|99.15|98.55|99.16|98.56|99.3|98.7|99|98.4|478
1712044200000|2024-04-02 07:50:00|99.1|98.5|99.05|98.45|99.17|98.57|98.86|98.26|367
1712044500000|2024-04-02 07:55:00|99.07|98.47|98.91|98.31|99.15|98.55|98.88|98.28|493
1712044800000|2024-04-02 08:00:00|98.92|98.32|98.6|98|99.21|98.61|98.57|97.97|605
1712045100000|2024-04-02 08:05:00|98.62|98.02|98.83|98.23|98.96|98.36|98.46|97.86|606
1712045400000|2024-04-02 08:10:00|98.82|98.22|98.53|97.93|98.95|98.35|98.53|97.93|314
1712045700000|2024-04-02 08:15:00|98.52|97.92|98.34|97.74|98.71|98.11|98.26|97.66|417
1712046000000|2024-04-02 08:20:00|98.33|97.73|98.37|97.77|98.47|97.87|98.24|97.64|383
1712046300000|2024-04-02 08:25:00|98.36|97.76|98.71|98.11|98.77|98.17|98.36|97.76|386
1712046600000|2024-04-02 08:30:00|98.72|98.12|98.36|97.76|98.82|98.22|98.36|97.76|305
1712046900000|2024-04-02 08:35:00|98.35|97.75|97.97|97.37|98.42|97.82|97.93|97.33|269
1712047200000|2024-04-02 08:40:00|97.96|97.36|97.79|97.19|98.02|97.42|97.6|97|412
1712047500000|2024-04-02 08:45:00|97.81|97.21|97.77|97.17|98.1|97.5|97.65|97.05|592
1712047800000|2024-04-02 08:50:00|97.79|97.19|97.13|96.53|97.82|97.22|96.9|96.3|730
1712048100000|2024-04-02 08:55:00|97.11|96.51|96.98|96.38|97.28|96.68|96.73|96.13|756
1712048400000|2024-04-02 09:00:00|96.97|96.37|96.5|95.9|97.44|96.84|96.37|95.77|808
1712048700000|2024-04-02 09:05:00|96.55|95.95|97.06|96.46|97.27|96.67|96.35|95.75|885
1712049000000|2024-04-02 09:10:00|97.07|96.47|97.6|97|97.6|97|96.89|96.29|717
1712049300000|2024-04-02 09:15:00|97.59|96.99|97.88|97.28|98.08|97.48|97.49|96.89|694
1712049600000|2024-04-02 09:20:00|97.89|97.29|98.16|97.56|98.24|97.64|97.75|97.15|615
1712049900000|2024-04-02 09:25:00|98.14|97.54|98.03|97.43|98.14|97.54|97.68|97.08|526
1712050200000|2024-04-02 09:30:00|98.02|97.42|97.68|97.08|98.13|97.53|97.58|96.98|573
1712050500000|2024-04-02 09:35:00|97.69|97.09|97.44|96.84|97.79|97.19|97.28|96.68|746
1712050800000|2024-04-02 09:40:00|97.43|96.83|97.43|96.83|97.88|97.28|97.35|96.75|700
1712051100000|2024-04-02 09:45:00|97.42|96.82|97.81|97.21|97.9|97.3|97.31|96.71|678
1712051400000|2024-04-02 09:50:00|97.83|97.23|97.66|97.06|97.9|97.3|97.58|96.98|348
1712051700000|2024-04-02 09:55:00|97.65|97.05|97.54|96.94|97.67|97.07|97.27|96.67|413
1712052000000|2024-04-02 10:00:00|97.55|96.95|97.02|96.42|97.56|96.96|96.91|96.31|618
1712052300000|2024-04-02 10:05:00|97.01|96.41|96.94|96.34|97.15|96.55|96.74|96.14|730
1712052600000|2024-04-02 10:10:00|96.95|96.35|96.77|96.17|97.38|96.78|96.64|96.04|704
1712052900000|2024-04-02 10:15:00|96.76|96.16|97.17|96.57|97.39|96.79|96.58|95.98|651
1712053200000|2024-04-02 10:20:00|97.16|96.56|97.27|96.67|97.48|96.88|97.12|96.52|574
1712053500000|2024-04-02 10:25:00|97.3|96.7|97.43|96.83|97.54|96.94|97.24|96.64|444
1712053800000|2024-04-02 10:30:00|97.44|96.84|97.15|96.55|97.45|96.85|97.06|96.46|370
1712054100000|2024-04-02 10:35:00|97.13|96.53|97.12|96.52|97.34|96.74|97.01|96.41|566
1712054400000|2024-04-02 10:40:00|97.14|96.54|96.91|96.31|97.14|96.54|96.7|96.1|598
1712054700000|2024-04-02 10:45:00|96.93|96.33|96.84|96.24|96.93|96.33|96.31|95.71|742
1712055000000|2024-04-02 10:50:00|96.82|96.22|96.93|96.33|97.05|96.45|96.62|96.02|676
1712055300000|2024-04-02 10:55:00|96.92|96.32|97.18|96.58|97.38|96.78|96.73|96.13|603
1712055600000|2024-04-02 11:00:00|97.17|96.57|96.96|96.36|97.38|96.78|96.85|96.25|606
1712055900000|2024-04-02 11:05:00|96.95|96.35|96.53|95.93|97.01|96.41|96.45|95.85|677
1712056200000|2024-04-02 11:10:00|96.52|95.92|96.49|95.89|96.63|96.03|96.24|95.64|701
1712056500000|2024-04-02 11:15:00|96.53|95.93|96.61|96.01|96.96|96.36|96.24|95.64|684
1712056800000|2024-04-02 11:20:00|96.59|95.99|96.32|95.72|96.59|95.99|95.85|95.25|805
1712057100000|2024-04-02 11:25:00|96.34|95.74|95.82|95.22|96.51|95.91|95.62|95.02|770
1712057400000|2024-04-02 11:30:00|95.83|95.23|96.76|96.16|96.86|96.26|95.75|95.15|750
1712057700000|2024-04-02 11:35:00|96.74|96.14|96.71|96.11|96.94|96.34|96.48|95.88|704
1712058000000|2024-04-02 11:40:00|96.7|96.1|97.32|96.72|97.37|96.77|96.65|96.05|703
1712058300000|2024-04-02 11:45:00|97.31|96.71|97.33|96.73|97.41|96.81|97.17|96.57|516
1712058600000|2024-04-02 11:50:00|97.31|96.71|97.57|96.97|97.62|97.02|97.09|96.49|531
1712058900000|2024-04-02 11:55:00|97.58|96.98|97.71|97.11|97.73|97.13|97.27|96.67|446
1712059200000|2024-04-02 12:00:00|97.68|97.08|97.36|96.76|97.72|97.12|97.32|96.72|644
1712059500000|2024-04-02 12:05:00|97.35|96.75|97.58|96.98|97.68|97.08|97.14|96.54|488
1712059800000|2024-04-02 12:10:00|97.57|96.97|97.68|97.08|97.69|97.09|97.51|96.91|405
1712060100000|2024-04-02 12:15:00|97.67|97.07|97.71|97.11|97.85|97.25|97.63|97.03|348
1712060400000|2024-04-02 12:20:00|97.68|97.08|97.85|97.25|97.88|97.28|97.64|97.04|445
1712060700000|2024-04-02 12:25:00|97.86|97.26|97.7|97.1|97.86|97.26|97.57|96.97|430
1712061000000|2024-04-02 12:30:00|97.72|97.12|97.56|96.96|97.74|97.14|97.44|96.84|402
1712061300000|2024-04-02 12:35:00|97.57|96.97|97.46|96.86|97.74|97.14|97.45|96.85|435
1712061600000|2024-04-02 12:40:00|97.47|96.87|97.33|96.73|97.58|96.98|97.25|96.65|423
1712061900000|2024-04-02 12:45:00|97.28|96.68|97.12|96.52|97.28|96.68|97.02|96.42|449
1712062200000|2024-04-02 12:50:00|97.11|96.51|97.02|96.42|97.11|96.51|96.77|96.17|534
1712062500000|2024-04-02 12:55:00|97.03|96.43|96.93|96.33|97.14|96.54|96.9|96.3|507
1712062800000|2024-04-02 13:00:00|96.92|96.32|96.41|95.81|96.94|96.34|96.31|95.71|491
1712063100000|2024-04-02 13:05:00|96.4|95.8|96.69|96.09|96.77|96.17|96.27|95.67|573
1712063400000|2024-04-02 13:10:00|96.68|96.08|96.97|96.37|97.08|96.48|96.51|95.91|573
1712063700000|2024-04-02 13:15:00|96.99|96.39|96.81|96.21|97.22|96.62|96.47|95.87|650
1712064000000|2024-04-02 13:20:00|96.79|96.19|96.07|95.47|96.82|96.22|96.01|95.41|709
1712064300000|2024-04-02 13:25:00|96.08|95.48|95.86|95.26|96.19|95.59|95.83|95.23|700
1712064600000|2024-04-02 13:30:00|95.87|95.27|95.88|95.28|96.29|95.69|95.63|95.03|722
1712064900000|2024-04-02 13:35:00|95.87|95.27|96.25|95.65|96.3|95.7|95.75|95.15|750
1712065200000|2024-04-02 13:40:00|96.23|95.63|96.54|95.94|96.62|96.02|95.77|95.17|751
1712065500000|2024-04-02 13:45:00|96.53|95.93|96.73|96.13|96.81|96.21|96.53|95.93|764
1712065800000|2024-04-02 13:50:00|96.71|96.11|96.82|96.22|96.93|96.33|96.22|95.62|676
1712066100000|2024-04-02 13:55:00|96.84|96.24|96.86|96.26|97|96.4|96.59|95.99|671
1712066400000|2024-04-02 14:00:00|96.87|96.27|97.15|96.55|97.3|96.7|96.76|96.16|639
1712066700000|2024-04-02 14:05:00|97.16|96.56|97.36|96.76|97.56|96.96|97.06|96.46|591
1712067000000|2024-04-02 14:10:00|97.35|96.75|97.76|97.16|97.88|97.28|97.29|96.69|719
1712067300000|2024-04-02 14:15:00|97.77|97.17|97.94|97.34|98.16|97.56|97.76|97.16|588
1712067600000|2024-04-02 14:20:00|97.93|97.33|97.98|97.38|98.07|97.47|97.52|96.92|596
1712067900000|2024-04-02 14:25:00|97.97|97.37|98.15|97.55|98.19|97.59|97.89|97.29|527
1712068200000|2024-04-02 14:30:00|98.14|97.54|98.46|97.86|98.48|97.88|98.07|97.47|543
1712068500000|2024-04-02 14:35:00|98.47|97.87|98.08|97.48|98.48|97.88|98.07|97.47|534
1712068800000|2024-04-02 14:40:00|98.07|97.47|98.35|97.75|98.48|97.88|98.03|97.43|543
1712069100000|2024-04-02 14:45:00|98.36|97.76|97.92|97.32|98.36|97.76|97.79|97.19|655
1712069400000|2024-04-02 14:50:00|97.89|97.29|97.79|97.19|98.01|97.41|97.68|97.08|619
1712069700000|2024-04-02 14:55:00|97.8|97.2|97.66|97.06|97.92|97.32|97.48|96.88|610
1712070000000|2024-04-02 15:00:00|97.67|97.07|98.06|97.46|98.08|97.48|97.47|96.87|623
1712070300000|2024-04-02 15:05:00|98.05|97.45|98.36|97.76|98.39|97.79|97.87|97.27|619
1712070600000|2024-04-02 15:10:00|98.37|97.77|98.15|97.55|98.41|97.81|97.99|97.39|537
1712070900000|2024-04-02 15:15:00|98.13|97.53|97.8|97.2|98.27|97.67|97.72|97.12|658
1712071200000|2024-04-02 15:20:00|97.81|97.21|97.81|97.21|97.96|97.36|97.75|97.15|572
1712071500000|2024-04-02 15:25:00|97.82|97.22|97.9|97.3|98|97.4|97.75|97.15|511
1712071800000|2024-04-02 15:30:00|97.91|97.31|97.95|97.35|98.07|97.47|97.69|97.09|307
1712072100000|2024-04-02 15:35:00|97.92|97.32|97.37|96.77|97.99|97.39|97.36|96.76|455
1712072400000|2024-04-02 15:40:00|97.35|96.75|97.47|96.87|97.67|97.07|97.16|96.56|639
1712072700000|2024-04-02 15:45:00|97.48|96.88|96.92|96.32|97.51|96.91|96.9|96.3|661
1712073000000|2024-04-02 15:50:00|96.91|96.31|96.47|95.87|96.99|96.39|96.34|95.74|753
1712073300000|2024-04-02 15:55:00|96.46|95.86|96.35|95.75|96.78|96.18|96.1|95.5|788
1712073600000|2024-04-02 16:00:00|96.36|95.76|96.28|95.68|96.72|96.12|96.08|95.48|767
1712073900000|2024-04-02 16:05:00|96.27|95.67|96.66|96.06|96.98|96.38|96.26|95.66|677
1712074200000|2024-04-02 16:10:00|96.67|96.07|97.18|96.58|97.23|96.63|96.66|96.06|600
1712074500000|2024-04-02 16:15:00|97.21|96.61|96.56|95.96|97.21|96.61|96.39|95.79|654
1712074800000|2024-04-02 16:20:00|96.58|95.98|96.45|95.85|96.6|96|96.09|95.49|646
1712075100000|2024-04-02 16:25:00|96.44|95.84|96.97|96.37|97.07|96.47|96.25|95.65|601
1712075400000|2024-04-02 16:30:00|96.98|96.38|97.35|96.75|97.37|96.77|96.89|96.29|586
1712075700000|2024-04-02 16:35:00|97.36|96.76|97.34|96.74|97.55|96.95|97.14|96.54|605
1712076000000|2024-04-02 16:40:00|97.35|96.75|96.87|96.27|97.4|96.8|96.84|96.24|612
1712076300000|2024-04-02 16:45:00|96.86|96.26|97.56|96.96|97.58|96.98|96.83|96.23|601
1712076600000|2024-04-02 16:50:00|97.54|96.94|97.7|97.1|97.81|97.21|97.51|96.91|649
1712076900000|2024-04-02 16:55:00|97.69|97.09|97.48|96.88|97.74|97.14|97.36|96.76|468
1712077200000|2024-04-02 17:00:00|97.47|96.87|97.67|97.07|97.7|97.1|97.38|96.78|656
1712077500000|2024-04-02 17:05:00|97.66|97.06|97.58|96.98|97.69|97.09|97.32|96.72|627
1712077800000|2024-04-02 17:10:00|97.57|96.97|97.48|96.88|97.69|97.09|97.23|96.63|599
1712078100000|2024-04-02 17:15:00|97.47|96.87|97.57|96.97|97.6|97|97.28|96.68|673
1712078400000|2024-04-02 17:20:00|97.56|96.96|97.17|96.57|97.62|97.02|97.06|96.46|602
1712078700000|2024-04-02 17:25:00|97.16|96.56|97.28|96.68|97.38|96.78|97.06|96.46|546
1712079000000|2024-04-02 17:30:00|97.29|96.69|97.35|96.75|97.51|96.91|97.13|96.53|573
1712079300000|2024-04-02 17:35:00|97.34|96.74|97.49|96.89|97.49|96.89|97.06|96.46|554
1712079600000|2024-04-02 17:40:00|97.5|96.9|97.4|96.8|97.59|96.99|97.19|96.59|627
1712079900000|2024-04-02 17:45:00|97.41|96.81|97.22|96.62|97.45|96.85|97.04|96.44|652
1712080200000|2024-04-02 17:50:00|97.23|96.63|97.29|96.69|97.34|96.74|97.05|96.45|571
1712080500000|2024-04-02 17:55:00|97.3|96.7|97.67|97.07|97.71|97.11|97.25|96.65|446
1712080800000|2024-04-02 18:00:00|97.68|97.08|97.4|96.8|97.9|97.3|97.38|96.78|615
1712081100000|2024-04-02 18:05:00|97.39|96.79|97.43|96.83|97.56|96.96|97.28|96.68|505
1712081400000|2024-04-02 18:10:00|97.44|96.84|97.57|96.97|97.65|97.05|97.34|96.74|511
1712081700000|2024-04-02 18:15:00|97.56|96.96|97.62|97.02|97.76|97.16|97.56|96.96|405
1712082000000|2024-04-02 18:20:00|97.64|97.04|97.69|97.09|97.78|97.18|97.57|96.97|428
1712082300000|2024-04-02 18:25:00|97.68|97.08|97.52|96.92|97.8|97.2|97.44|96.84|457
1712082600000|2024-04-02 18:30:00|97.55|96.95|97.55|96.95|97.61|97.01|97.35|96.75|531
1712082900000|2024-04-02 18:35:00|97.57|96.97|97.44|96.84|97.6|97|97.41|96.81|578
1712083200000|2024-04-02 18:40:00|97.43|96.83|97.54|96.94|97.61|97.01|97.36|96.76|564
1712083500000|2024-04-02 18:45:00|97.57|96.97|97.8|97.2|97.96|97.36|97.5|96.9|608
1712083800000|2024-04-02 18:50:00|97.81|97.21|97.75|97.15|97.92|97.32|97.75|97.15|582
1712084100000|2024-04-02 18:55:00|97.78|97.18|97.65|97.05|97.78|97.18|97.59|96.99|492
1712084400000|2024-04-02 19:00:00|97.66|97.06|97.85|97.25|97.99|97.39|97.55|96.95|504
1712084700000|2024-04-02 19:05:00|97.84|97.24|97.85|97.25|98|97.4|97.77|97.17|500
1712085000000|2024-04-02 19:10:00|97.84|97.24|97.88|97.28|97.99|97.39|97.81|97.21|522
1712085300000|2024-04-02 19:15:00|97.89|97.29|97.51|96.91|97.89|97.29|97.46|96.86|518
1712085600000|2024-04-02 19:20:00|97.48|96.88|97.62|97.02|97.69|97.09|97.47|96.87|294
1712085900000|2024-04-02 19:25:00|97.63|97.03|97.79|97.19|97.9|97.3|97.47|96.87|454
1712086200000|2024-04-02 19:30:00|97.77|97.17|97.89|97.29|97.92|97.32|97.59|96.99|524
1712086500000|2024-04-02 19:35:00|97.88|97.28|97.88|97.28|97.94|97.34|97.84|97.24|508
1712086800000|2024-04-02 19:40:00|97.89|97.29|98.09|97.49|98.11|97.51|97.87|97.27|374
1712087100000|2024-04-02 19:45:00|98.08|97.48|97.89|97.29|98.09|97.49|97.75|97.15|507
1712087400000|2024-04-02 19:50:00|97.87|97.27|97.64|97.04|97.97|97.37|97.6|97|583
1712087700000|2024-04-02 19:55:00|97.66|97.06|97.61|97.01|97.81|97.21|97.5|96.9|540
1712088000000|2024-04-02 20:00:00|97.6|97|97.52|96.92|97.78|97.18|97.49|96.89|633
1712088300000|2024-04-02 20:05:00|97.53|96.93|97.76|97.16|97.92|97.32|97.38|96.78|650
1712088600000|2024-04-02 20:10:00|97.79|97.19|97.88|97.28|98|97.4|97.67|97.07|586
1712088900000|2024-04-02 20:15:00|97.89|97.29|97.79|97.19|97.98|97.38|97.69|97.09|553
1712089200000|2024-04-02 20:20:00|97.81|97.21|97.73|97.13|97.97|97.37|97.68|97.08|411
1712089500000|2024-04-02 20:25:00|97.72|97.12|97.77|97.17|97.8|97.2|97.59|96.99|473
1712089800000|2024-04-02 20:30:00|97.78|97.18|97.54|96.94|97.8|97.2|97.49|96.89|545
1712090100000|2024-04-02 20:35:00|97.57|96.97|97.59|96.99|97.67|97.07|97.47|96.87|529
1712090400000|2024-04-02 20:40:00|97.61|97.01|97.61|97.01|97.68|97.08|97.45|96.85|439
1712090700000|2024-04-02 20:45:00|97.6|97|97.47|96.87|97.66|97.06|97.4|96.8|464
1712091000000|2024-04-02 20:50:00|97.46|96.86|97.7|97.1|97.83|97.23|97.46|96.86|466
1712091300000|2024-04-02 20:55:00|97.71|97.11|97.74|97.14|97.84|97.24|97.31|96.71|553
1712091600000|2024-04-02 21:00:00|97.69|97.09|97.44|96.84|97.87|97.27|97.4|96.8|259
1712091900000|2024-04-02 21:05:00|97.45|96.85|97.26|96.66|97.53|96.93|97.21|96.61|297
1712092200000|2024-04-02 21:10:00|97.25|96.65|97.32|96.72|97.46|96.86|97.22|96.62|196
1712092500000|2024-04-02 21:15:00|97.33|96.73|97.34|96.74|97.52|96.92|97.27|96.67|233
1712092800000|2024-04-02 21:20:00|97.35|96.75|97.07|96.47|97.36|96.76|97.07|96.47|207
1712093100000|2024-04-02 21:25:00|97.06|96.46|96.96|96.36|97.07|96.47|96.69|96.09|206
1712093400000|2024-04-02 21:30:00|96.97|96.37|96.98|96.38|97.05|96.45|96.72|96.12|159
1712093700000|2024-04-02 21:35:00|96.97|96.37|97.24|96.64|97.24|96.64|96.97|96.37|118
1712094000000|2024-04-02 21:40:00|97.23|96.63|97.21|96.61|97.26|96.66|97.1|96.5|190
1712094300000|2024-04-02 21:45:00|97.22|96.62|97.14|96.54|97.22|96.62|97.14|96.54|108
1712094600000|2024-04-02 21:50:00|97.15|96.55|97.07|96.47|97.16|96.56|97.02|96.42|128
1712094900000|2024-04-02 21:55:00|97.06|96.46|97.18|96.58|97.21|96.61|97.06|96.46|146
1712095200000|2024-04-02 22:00:00|97.19|96.59|97.03|96.43|97.2|96.6|97.02|96.42|114
1712095500000|2024-04-02 22:05:00|97.06|96.46|97.29|96.69|97.29|96.69|97.02|96.42|149
1712095800000|2024-04-02 22:10:00|97.27|96.67|97.34|96.74|97.34|96.74|97.25|96.65|103
1712096100000|2024-04-02 22:15:00|97.4|96.8|97.43|96.83|97.46|96.86|97.28|96.68|142
1712096400000|2024-04-02 22:20:00|97.46|96.86|97.77|97.17|97.8|97.2|97.43|96.83|141
1712096700000|2024-04-02 22:25:00|97.8|97.2|97.72|97.12|97.87|97.27|97.71|97.11|194
1712097000000|2024-04-02 22:30:00|97.74|97.14|97.9|97.3|97.98|97.38|97.64|97.04|272
1712097300000|2024-04-02 22:35:00|97.91|97.31|97.69|97.09|97.91|97.31|97.67|97.07|381
1712097600000|2024-04-02 22:40:00|97.71|97.11|97.95|97.35|97.97|97.37|97.7|97.1|286
1712097900000|2024-04-02 22:45:00|97.93|97.33|98.08|97.48|98.15|97.55|97.91|97.31|392
1712098200000|2024-04-02 22:50:00|98.07|97.47|98.21|97.61|98.28|97.68|98.01|97.41|367
1712098500000|2024-04-02 22:55:00|98.2|97.6|98.17|97.57|98.25|97.65|98.01|97.41|295
1712098800000|2024-04-02 23:00:00|98.16|97.56|98.22|97.62|98.24|97.64|97.97|97.37|365
1712099100000|2024-04-02 23:05:00|98.23|97.63|98.03|97.43|98.27|97.67|97.95|97.35|429
1712099400000|2024-04-02 23:10:00|98.02|97.42|98.02|97.42|98.15|97.55|97.99|97.39|413
1712099700000|2024-04-02 23:15:00|98.04|97.44|98.06|97.46|98.2|97.6|97.96|97.36|482
1712100000000|2024-04-02 23:20:00|98.07|97.47|97.93|97.33|98.3|97.7|97.91|97.31|479
1712100300000|2024-04-02 23:25:00|97.94|97.34|97.67|97.07|97.95|97.35|97.65|97.05|402
1712100600000|2024-04-02 23:30:00|97.68|97.08|97.48|96.88|97.68|97.08|97.41|96.81|176
1712100900000|2024-04-02 23:35:00|97.47|96.87|97.47|96.87|97.56|96.96|97.31|96.71|374
1712101200000|2024-04-02 23:40:00|97.46|96.86|97.42|96.82|97.54|96.94|97.36|96.76|366
1712101500000|2024-04-02 23:45:00|97.43|96.83|97.25|96.65|97.44|96.84|97.18|96.58|347
1712101800000|2024-04-02 23:50:00|97.24|96.64|97.1|96.5|97.34|96.74|97.05|96.45|356
1712102100000|2024-04-02 23:55:00|97.11|96.51|97.21|96.61|97.21|96.61|97|96.4|218
1712102400000|2024-04-03 00:00:00|97.19|96.59|96.86|96.26|97.3|96.7|96.8|96.2|482
1712102700000|2024-04-03 00:05:00|96.84|96.24|97.34|96.74|97.35|96.75|96.77|96.17|441
1712103000000|2024-04-03 00:10:00|97.32|96.72|96.86|96.26|97.36|96.76|96.86|96.26|427
1712103300000|2024-04-03 00:15:00|96.87|96.27|96.86|96.26|97.14|96.54|96.58|95.98|615
1712103600000|2024-04-03 00:20:00|96.87|96.27|96.38|95.78|96.88|96.28|96.28|95.68|567
1712103900000|2024-04-03 00:25:00|96.39|95.79|95.83|95.23|96.4|95.8|95.66|95.06|680
1712104200000|2024-04-03 00:30:00|95.82|95.22|95.3|94.7|96.09|95.49|95.19|94.59|727
1712104500000|2024-04-03 00:35:00|95.29|94.69|94.6|94|95.29|94.69|93.77|93.17|834
1712104800000|2024-04-03 00:40:00|94.57|93.97|95.4|94.8|95.48|94.88|94.57|93.97|830
1712105100000|2024-04-03 00:45:00|95.41|94.81|95.87|95.27|95.99|95.39|95.39|94.79|730
1712105400000|2024-04-03 00:50:00|95.88|95.28|95.66|95.06|96.24|95.64|95.62|95.02|712
1712105700000|2024-04-03 00:55:00|95.67|95.07|96.38|95.78|96.44|95.84|95.55|94.95|644
1712106000000|2024-04-03 01:00:00|96.37|95.77|95.87|95.27|96.43|95.83|95.85|95.25|686
1712106300000|2024-04-03 01:05:00|95.88|95.28|95.45|94.85|96.07|95.47|95.35|94.75|605
1712106600000|2024-04-03 01:10:00|95.44|94.84|95.66|95.06|95.79|95.19|95.16|94.56|517
1712106900000|2024-04-03 01:15:00|95.67|95.07|96.24|95.64|96.47|95.87|95.66|95.06|621
1712107200000|2024-04-03 01:20:00|96.26|95.66|95.77|95.17|96.35|95.75|95.77|95.17|598
1712107500000|2024-04-03 01:25:00|95.78|95.18|96.26|95.66|96.45|95.85|95.69|95.09|623
1712107800000|2024-04-03 01:30:00|96.24|95.64|96.54|95.94|96.78|96.18|96.19|95.59|515
1712108100000|2024-04-03 01:35:00|96.55|95.95|96.94|96.34|96.96|96.36|96.43|95.83|479
1712108400000|2024-04-03 01:40:00|96.95|96.35|97.07|96.47|97.32|96.72|96.89|96.29|506
1712108700000|2024-04-03 01:45:00|97.08|96.48|97.5|96.9|97.53|96.93|97.01|96.41|495
1712109000000|2024-04-03 01:50:00|97.51|96.91|97.45|96.85|97.62|97.02|97.38|96.78|442
1712109300000|2024-04-03 01:55:00|97.44|96.84|97.63|97.03|97.82|97.22|97.44|96.84|412
1712109600000|2024-04-03 02:00:00|97.64|97.04|97.75|97.15|97.92|97.32|97.63|97.03|434
1712109900000|2024-04-03 02:05:00|97.76|97.16|97.93|97.33|98|97.4|97.73|97.13|360
1712110200000|2024-04-03 02:10:00|97.92|97.32|97.51|96.91|97.92|97.32|97.51|96.91|409
1712110500000|2024-04-03 02:15:00|97.52|96.92|97.48|96.88|97.58|96.98|97.32|96.72|359
1712110800000|2024-04-03 02:20:00|97.49|96.89|97.69|97.09|97.74|97.14|97.38|96.78|177
1712111100000|2024-04-03 02:25:00|97.7|97.1|97.64|97.04|97.76|97.16|97.63|97.03|330
1712111400000|2024-04-03 02:30:00|97.63|97.03|97.33|96.73|97.65|97.05|97.32|96.72|310
1712111700000|2024-04-03 02:35:00|97.35|96.75|97.36|96.76|97.47|96.87|97.31|96.71|356
1712112000000|2024-04-03 02:40:00|97.37|96.77|97.45|96.85|97.54|96.94|97.23|96.63|470
1712112300000|2024-04-03 02:45:00|97.46|96.86|97.47|96.87|97.78|97.18|97.43|96.83|578
1712112600000|2024-04-03 02:50:00|97.48|96.88|97.58|96.98|97.6|97|97.36|96.76|407
1712112900000|2024-04-03 02:55:00|97.57|96.97|97.74|97.14|97.82|97.22|97.51|96.91|388
1712113200000|2024-04-03 03:00:00|97.75|97.15|97.5|96.9|97.81|97.21|97.47|96.87|491
1712113500000|2024-04-03 03:05:00|97.51|96.91|97.36|96.76|97.52|96.92|97.29|96.69|463
1712113800000|2024-04-03 03:10:00|97.35|96.75|97.6|97|97.7|97.1|97.3|96.7|411
1712114100000|2024-04-03 03:15:00|97.59|96.99|97.96|97.36|98.15|97.55|97.59|96.99|479
1712114400000|2024-04-03 03:20:00|97.94|97.34|97.7|97.1|98|97.4|97.65|97.05|537
1712114700000|2024-04-03 03:25:00|97.69|97.09|97.61|97.01|97.77|97.17|97.56|96.96|392
1712115000000|2024-04-03 03:30:00|97.6|97|97.79|97.19|97.89|97.29|97.6|97|416
1712115300000|2024-04-03 03:35:00|97.8|97.2|97.98|97.38|98.06|97.46|97.78|97.18|419
1712115600000|2024-04-03 03:40:00|97.94|97.34|97.98|97.38|98.21|97.61|97.94|97.34|422
1712115900000|2024-04-03 03:45:00|97.96|97.36|97.9|97.3|97.99|97.39|97.73|97.13|474
1712116200000|2024-04-03 03:50:00|97.91|97.31|98.02|97.42|98.18|97.58|97.88|97.28|398
1712116500000|2024-04-03 03:55:00|98.03|97.43|97.99|97.39|98.06|97.46|97.85|97.25|397
1712116800000|2024-04-03 04:00:00|98|97.4|97.84|97.24|98.01|97.41|97.75|97.15|315
1712117100000|2024-04-03 04:05:00|97.87|97.27|98.12|97.52|98.19|97.59|97.84|97.24|445
1712117400000|2024-04-03 04:10:00|98.15|97.55|97.92|97.32|98.23|97.63|97.86|97.26|432
1712117700000|2024-04-03 04:15:00|97.94|97.34|97.97|97.37|98.21|97.61|97.78|97.18|526
1712118000000|2024-04-03 04:20:00|97.95|97.35|97.93|97.33|98|97.4|97.78|97.18|514
1712118300000|2024-04-03 04:25:00|97.92|97.32|98.02|97.42|98.14|97.54|97.91|97.31|473
1712118600000|2024-04-03 04:30:00|98.03|97.43|97.75|97.15|98.15|97.55|97.62|97.02|559
1712118900000|2024-04-03 04:35:00|97.74|97.14|97.99|97.39|98.01|97.41|97.69|97.09|529
1712119200000|2024-04-03 04:40:00|97.98|97.38|97.9|97.3|98.01|97.41|97.8|97.2|449
1712119500000|2024-04-03 04:45:00|97.91|97.31|98.07|97.47|98.11|97.51|97.81|97.21|471
1712119800000|2024-04-03 04:50:00|98.1|97.5|98.09|97.49|98.15|97.55|97.94|97.34|398
1712120100000|2024-04-03 04:55:00|98.08|97.48|98.08|97.48|98.16|97.56|98.02|97.42|270
1712120400000|2024-04-03 05:00:00|98.1|97.5|98.08|97.48|98.19|97.59|97.91|97.31|450
1712120700000|2024-04-03 05:05:00|98.07|97.47|97.89|97.29|98.1|97.5|97.82|97.22|381
1712121000000|2024-04-03 05:10:00|97.86|97.26|97.9|97.3|98|97.4|97.8|97.2|207
1712121300000|2024-04-03 05:15:00|97.89|97.29|97.71|97.11|97.9|97.3|97.61|97.01|323
1712121600000|2024-04-03 05:20:00|97.7|97.1|97.9|97.3|97.93|97.33|97.64|97.04|360
1712121900000|2024-04-03 05:25:00|97.89|97.29|97.99|97.39|98.08|97.48|97.87|97.27|365
1712122200000|2024-04-03 05:30:00|97.98|97.38|97.82|97.22|98.03|97.43|97.79|97.19|486
1712122500000|2024-04-03 05:35:00|97.8|97.2|97.87|97.27|97.91|97.31|97.71|97.11|448
1712122800000|2024-04-03 05:40:00|97.88|97.28|97.76|97.16|97.88|97.28|97.63|97.03|440
1712123100000|2024-04-03 05:45:00|97.79|97.19|97.65|97.05|97.86|97.26|97.57|96.97|483
1712123400000|2024-04-03 05:50:00|97.64|97.04|97.72|97.12|97.73|97.13|97.4|96.8|557
1712123700000|2024-04-03 05:55:00|97.71|97.11|97.81|97.21|97.84|97.24|97.71|97.11|408
1712124000000|2024-04-03 06:00:00|97.79|97.19|98.06|97.46|98.09|97.49|97.72|97.12|420
1712124300000|2024-04-03 06:05:00|98.09|97.49|98.17|97.57|98.18|97.58|98|97.4|262
1712124600000|2024-04-03 06:10:00|98.16|97.56|98.07|97.47|98.17|97.57|97.87|97.27|226
1712124900000|2024-04-03 06:15:00|98.06|97.46|98.09|97.49|98.21|97.61|98.06|97.46|342
1712125200000|2024-04-03 06:20:00|98.1|97.5|98.38|97.78|98.38|97.78|98|97.4|401
1712125500000|2024-04-03 06:25:00|98.37|97.77|98.43|97.83|98.47|97.87|98.28|97.68|203
1712125800000|2024-04-03 06:30:00|98.45|97.85|98.32|97.72|98.62|98.02|98.26|97.66|349
1712126100000|2024-04-03 06:35:00|98.3|97.7|98.39|97.79|98.53|97.93|98.22|97.62|373
1712126400000|2024-04-03 06:40:00|98.38|97.78|98.34|97.74|98.41|97.81|98.32|97.72|241
1712126700000|2024-04-03 06:45:00|98.35|97.75|98.4|97.8|98.6|98|98.32|97.72|466
1712127000000|2024-04-03 06:50:00|98.41|97.81|98.41|97.81|98.47|97.87|98.32|97.72|412
1712127300000|2024-04-03 06:55:00|98.42|97.82|98.44|97.84|98.5|97.9|98.4|97.8|356
1712127600000|2024-04-03 07:00:00|98.43|97.83|98.17|97.57|98.45|97.85|98.12|97.52|505
1712127900000|2024-04-03 07:05:00|98.18|97.58|98.29|97.69|98.36|97.76|98.12|97.52|451
1712128200000|2024-04-03 07:10:00|98.3|97.7|98.62|98.02|98.63|98.03|98.27|97.67|394
1712128500000|2024-04-03 07:15:00|98.58|97.98|98.69|98.09|98.7|98.1|98.51|97.91|404
1712128800000|2024-04-03 07:20:00|98.68|98.08|98.48|97.88|98.7|98.1|98.4|97.8|516
1712129100000|2024-04-03 07:25:00|98.46|97.86|98.5|97.9|98.59|97.99|98.4|97.8|346
1712129400000|2024-04-03 07:30:00|98.49|97.89|98.1|97.5|98.54|97.94|98.07|97.47|557
1712129700000|2024-04-03 07:35:00|98.09|97.49|98.06|97.46|98.14|97.54|98.03|97.43|331
1712130000000|2024-04-03 07:40:00|98.07|97.47|98.28|97.68|98.38|97.78|98.07|97.47|289
1712130300000|2024-04-03 07:45:00|98.29|97.69|98.19|97.59|98.29|97.69|98.18|97.58|248
1712130600000|2024-04-03 07:50:00|98.18|97.58|98.23|97.63|98.25|97.65|98.11|97.51|312
1712130900000|2024-04-03 07:55:00|98.22|97.62|98.08|97.48|98.22|97.62|98.01|97.41|223
1712131200000|2024-04-03 08:00:00|98.1|97.5|97.75|97.15|98.1|97.5|97.72|97.12|438
1712131500000|2024-04-03 08:05:00|97.76|97.16|98.35|97.75|98.36|97.76|97.71|97.11|418
1712131800000|2024-04-03 08:10:00|98.34|97.74|98.13|97.53|98.35|97.75|98.07|97.47|374
1712132100000|2024-04-03 08:15:00|98.12|97.52|98.1|97.5|98.22|97.62|97.97|97.37|444
1712132400000|2024-04-03 08:20:00|98.11|97.51|98.14|97.54|98.23|97.63|98.08|97.48|349
1712132700000|2024-04-03 08:25:00|98.12|97.52|98.15|97.55|98.22|97.62|98.02|97.42|365
1712133000000|2024-04-03 08:30:00|98.16|97.56|98.48|97.88|98.52|97.92|98.13|97.53|382
1712133300000|2024-04-03 08:35:00|98.49|97.89|98.83|98.23|98.93|98.33|98.44|97.84|558
1712133600000|2024-04-03 08:40:00|98.82|98.22|99|98.4|99.09|98.49|98.74|98.14|535
1712133900000|2024-04-03 08:45:00|98.99|98.39|98.81|98.21|99.05|98.45|98.79|98.19|485
1712134200000|2024-04-03 08:50:00|98.82|98.22|98.84|98.24|98.9|98.3|98.72|98.12|497
1712134500000|2024-04-03 08:55:00|98.83|98.23|98.93|98.33|99.03|98.43|98.82|98.22|424
1712134800000|2024-04-03 09:00:00|98.94|98.34|99.11|98.51|99.14|98.54|98.81|98.21|371
1712135100000|2024-04-03 09:05:00|99.12|98.52|99.12|98.52|99.18|98.58|98.95|98.35|351
1712135400000|2024-04-03 09:10:00|99.11|98.51|99.02|98.42|99.12|98.52|98.81|98.21|501
1712135700000|2024-04-03 09:15:00|99.03|98.43|99.02|98.42|99.11|98.51|98.95|98.35|460
1712136000000|2024-04-03 09:20:00|99.03|98.43|98.99|98.39|99.03|98.43|98.9|98.3|308
1712136300000|2024-04-03 09:25:00|99|98.4|98.73|98.13|99.07|98.47|98.73|98.13|179
1712136600000|2024-04-03 09:30:00|98.74|98.14|98.97|98.37|99|98.4|98.73|98.13|331
1712136900000|2024-04-03 09:35:00|98.96|98.36|98.9|98.3|99.03|98.43|98.88|98.28|220
1712137200000|2024-04-03 09:40:00|98.91|98.31|98.81|98.21|98.99|98.39|98.77|98.17|349
1712137500000|2024-04-03 09:45:00|98.8|98.2|98.9|98.3|99.24|98.64|98.58|97.98|497
1712137800000|2024-04-03 09:50:00|98.91|98.31|98.96|98.36|99.06|98.46|98.81|98.21|371
1712138100000|2024-04-03 09:55:00|98.97|98.37|98.93|98.33|98.98|98.38|98.82|98.22|261
1712138400000|2024-04-03 10:00:00|98.94|98.34|98.67|98.07|98.95|98.35|98.65|98.05|339
1712138700000|2024-04-03 10:05:00|98.68|98.08|98.67|98.07|98.84|98.24|98.58|97.98|287
1712139000000|2024-04-03 10:10:00|98.68|98.08|98.74|98.14|98.8|98.2|98.59|97.99|420
1712139300000|2024-04-03 10:15:00|98.73|98.13|98.83|98.23|98.88|98.28|98.68|98.08|508
1712139600000|2024-04-03 10:20:00|98.82|98.22|98.76|98.16|98.86|98.26|98.67|98.07|400
1712139900000|2024-04-03 10:25:00|98.75|98.15|98.43|97.83|98.77|98.17|98.38|97.78|321
1712140200000|2024-04-03 10:30:00|98.44|97.84|98.28|97.68|98.46|97.86|98.25|97.65|422
1712140500000|2024-04-03 10:35:00|98.26|97.66|98.5|97.9|98.5|97.9|98.26|97.66|378
1712140800000|2024-04-03 10:40:00|98.51|97.91|98.14|97.54|98.51|97.91|97.95|97.35|488
1712141100000|2024-04-03 10:45:00|98.13|97.53|98|97.4|98.13|97.53|97.82|97.22|466
1712141400000|2024-04-03 10:50:00|98.01|97.41|98.05|97.45|98.12|97.52|97.85|97.25|538
1712141700000|2024-04-03 10:55:00|98.06|97.46|98.17|97.57|98.22|97.62|98.02|97.42|442
1712142000000|2024-04-03 11:00:00|98.19|97.59|97.87|97.27|98.22|97.62|97.76|97.16|430
1712142300000|2024-04-03 11:05:00|97.86|97.26|97.3|96.7|97.88|97.28|97.27|96.67|677
1712142600000|2024-04-03 11:10:00|97.31|96.71|97.68|97.08|97.68|97.08|97.28|96.68|771
1712142900000|2024-04-03 11:15:00|97.69|97.09|97.66|97.06|97.76|97.16|97.44|96.84|643
1712143200000|2024-04-03 11:20:00|97.65|97.05|97.84|97.24|97.88|97.28|97.62|97.02|567
1712143500000|2024-04-03 11:25:00|97.83|97.23|97.7|97.1|97.9|97.3|97.66|97.06|481
1712143800000|2024-04-03 11:30:00|97.69|97.09|97.85|97.25|97.9|97.3|97.58|96.98|409
1712144100000|2024-04-03 11:35:00|97.84|97.24|97.94|97.34|98.03|97.43|97.83|97.23|407
1712144400000|2024-04-03 11:40:00|97.95|97.35|97.91|97.31|98.21|97.61|97.89|97.29|459
1712144700000|2024-04-03 11:45:00|97.92|97.32|97.63|97.03|97.96|97.36|97.63|97.03|463
1712145000000|2024-04-03 11:50:00|97.64|97.04|98.22|97.62|98.23|97.63|97.6|97|515
1712145300000|2024-04-03 11:55:00|98.24|97.64|97.88|97.28|98.25|97.65|97.85|97.25|555
1712145600000|2024-04-03 12:00:00|97.89|97.29|97.55|96.95|98.02|97.42|97.54|96.94|697
1712145900000|2024-04-03 12:05:00|97.57|96.97|97.86|97.26|97.93|97.33|97.52|96.92|555
1712146200000|2024-04-03 12:10:00|97.85|97.25|97.95|97.35|98.04|97.44|97.82|97.22|295
1712146500000|2024-04-03 12:15:00|97.94|97.34|97.84|97.24|97.98|97.38|97.84|97.24|176
1712146800000|2024-04-03 12:20:00|97.86|97.26|97.84|97.24|97.9|97.3|97.64|97.04|89
1712147100000|2024-04-03 12:25:00|97.83|97.23|97.56|96.96|97.96|97.36|97.49|96.89|518
1712147400000|2024-04-03 12:30:00|97.57|96.97|97.27|96.67|97.59|96.99|97.08|96.48|618
1712147700000|2024-04-03 12:35:00|97.26|96.66|97.39|96.79|97.46|96.86|97.17|96.57|567
1712148000000|2024-04-03 12:40:00|97.42|96.82|97.28|96.68|97.47|96.87|97.13|96.53|568
1712148300000|2024-04-03 12:45:00|97.3|96.7|97.12|96.52|97.41|96.81|97.03|96.43|581
1712148600000|2024-04-03 12:50:00|97.14|96.54|97.33|96.73|97.4|96.8|96.97|96.37|534
1712148900000|2024-04-03 12:55:00|97.34|96.74|97.27|96.67|97.39|96.79|97.26|96.66|450
1712149200000|2024-04-03 13:00:00|97.3|96.7|97.38|96.78|97.45|96.85|97.19|96.59|354
1712149500000|2024-04-03 13:05:00|97.39|96.79|97.33|96.73|97.52|96.92|97.27|96.67|365
1712149800000|2024-04-03 13:10:00|97.36|96.76|97.21|96.61|97.37|96.77|97.21|96.61|192
1712150100000|2024-04-03 13:15:00|97.2|96.6|96.9|96.3|97.2|96.6|96.9|96.3|210
1712150400000|2024-04-03 13:20:00|96.91|96.31|96.46|95.86|96.96|96.36|96.44|95.84|447
1712150700000|2024-04-03 13:25:00|96.45|95.85|96.73|96.13|96.73|96.13|96.38|95.78|455
1712151000000|2024-04-03 13:30:00|96.72|96.12|97.17|96.57|97.18|96.58|96.45|95.85|584
1712151300000|2024-04-03 13:35:00|97.18|96.58|96.96|96.36|97.21|96.61|96.8|96.2|418
1712151600000|2024-04-03 13:40:00|96.97|96.37|96.66|96.06|97.08|96.48|96.43|95.83|472
1712151900000|2024-04-03 13:45:00|96.67|96.07|96.87|96.27|96.99|96.39|96.46|95.86|620
1712152200000|2024-04-03 13:50:00|96.88|96.28|96.89|96.29|97.08|96.48|96.59|95.99|544
1712152500000|2024-04-03 13:55:00|96.9|96.3|96.83|96.23|97.03|96.43|96.55|95.95|598
1712152800000|2024-04-03 14:00:00|96.87|96.27|97.87|97.27|97.97|97.37|96.87|96.27|634
1712153100000|2024-04-03 14:05:00|97.88|97.28|97.99|97.39|98.38|97.78|97.81|97.21|661
1712153400000|2024-04-03 14:10:00|97.98|97.38|98.31|97.71|98.36|97.76|97.91|97.31|612
1712153700000|2024-04-03 14:15:00|98.32|97.72|98.06|97.46|98.43|97.83|97.96|97.36|570
1712154000000|2024-04-03 14:20:00|98.07|97.47|98.32|97.72|98.42|97.82|98.07|97.47|532
1712154300000|2024-04-03 14:25:00|98.31|97.71|98.54|97.94|98.66|98.06|98.23|97.63|591
1712154600000|2024-04-03 14:30:00|98.55|97.95|98.46|97.86|98.59|97.99|98.2|97.6|543
1712154900000|2024-04-03 14:35:00|98.45|97.85|98.35|97.75|98.66|98.06|98.25|97.65|563
1712155200000|2024-04-03 14:40:00|98.36|97.76|98.19|97.59|98.4|97.8|98.07|97.47|415
1712155500000|2024-04-03 14:45:00|98.2|97.6|98.2|97.6|98.39|97.79|98.11|97.51|379
1712155800000|2024-04-03 14:50:00|98.21|97.61|98.35|97.75|98.42|97.82|98.11|97.51|409
1712156100000|2024-04-03 14:55:00|98.36|97.76|98.56|97.96|98.57|97.97|98.35|97.75|342
1712156400000|2024-04-03 15:00:00|98.55|97.95|98.46|97.86|98.58|97.98|98.22|97.62|387
1712156700000|2024-04-03 15:05:00|98.47|97.87|98.12|97.52|98.47|97.87|97.98|97.38|445
1712157000000|2024-04-03 15:10:00|98.13|97.53|98.12|97.52|98.25|97.65|97.96|97.36|436
1712157300000|2024-04-03 15:15:00|98.13|97.53|97.98|97.38|98.2|97.6|97.86|97.26|437
1712157600000|2024-04-03 15:20:00|97.97|97.37|97.67|97.07|97.98|97.38|97.67|97.07|437
1712157900000|2024-04-03 15:25:00|97.68|97.08|97.55|96.95|97.69|97.09|97.44|96.84|401
1712158200000|2024-04-03 15:30:00|97.54|96.94|96.84|96.24|97.6|97|96.8|96.2|467
1712158500000|2024-04-03 15:35:00|96.82|96.22|96.94|96.34|97.08|96.48|96.61|96.01|683
1712158800000|2024-04-03 15:40:00|96.95|96.35|97.01|96.41|97.25|96.65|96.88|96.28|556
1712159100000|2024-04-03 15:45:00|97.04|96.44|97.24|96.64|97.3|96.7|96.93|96.33|543
1712159400000|2024-04-03 15:50:00|97.23|96.63|96.99|96.39|97.3|96.7|96.89|96.29|549
1712159700000|2024-04-03 15:55:00|96.98|96.38|97.01|96.41|97.12|96.52|96.95|96.35|447
1712160000000|2024-04-03 16:00:00|97.02|96.42|97.34|96.74|97.44|96.84|96.76|96.16|534
1712160300000|2024-04-03 16:05:00|97.33|96.73|97.36|96.76|97.44|96.84|97.12|96.52|436
1712160600000|2024-04-03 16:10:00|97.37|96.77|97.4|96.8|97.42|96.82|96.94|96.34|561
1712160900000|2024-04-03 16:15:00|97.41|96.81|97.44|96.84|97.53|96.93|97.11|96.51|517
1712161200000|2024-04-03 16:20:00|97.42|96.82|97.24|96.64|97.49|96.89|97.22|96.62|507
1712161500000|2024-04-03 16:25:00|97.23|96.63|97.43|96.83|97.5|96.9|97.1|96.5|434
1712161800000|2024-04-03 16:30:00|97.45|96.85|97.74|97.14|97.94|97.34|97.45|96.85|417
1712162100000|2024-04-03 16:35:00|97.73|97.13|97.63|97.03|97.91|97.31|97.51|96.91|515
1712162400000|2024-04-03 16:40:00|97.62|97.02|97.64|97.04|97.73|97.13|97.49|96.89|480
1712162700000|2024-04-03 16:45:00|97.63|97.03|97.52|96.92|97.86|97.26|97.5|96.9|500
1712163000000|2024-04-03 16:50:00|97.51|96.91|97.51|96.91|97.63|97.03|97.39|96.79|345
1712163300000|2024-04-03 16:55:00|97.5|96.9|97.34|96.74|97.58|96.98|97.33|96.73|270
1712163600000|2024-04-03 17:00:00|97.33|96.73|97.25|96.65|97.51|96.91|97.22|96.62|246
1712163900000|2024-04-03 17:05:00|97.28|96.68|97.34|96.74|97.37|96.77|96.95|96.35|255
1712164200000|2024-04-03 17:10:00|97.32|96.72|97.2|96.6|97.44|96.84|97.2|96.6|203
1712164500000|2024-04-03 17:15:00|97.21|96.61|97.02|96.42|97.25|96.65|97.02|96.42|475
1712164800000|2024-04-03 17:20:00|97.04|96.44|96.94|96.34|97.13|96.53|96.77|96.17|473
1712165100000|2024-04-03 17:25:00|96.92|96.32|96.49|95.89|97.05|96.45|96.4|95.8|459
1712165400000|2024-04-03 17:30:00|96.48|95.88|96.21|95.61|96.51|95.91|96.14|95.54|439
1712165700000|2024-04-03 17:35:00|96.2|95.6|96.1|95.5|96.33|95.73|95.91|95.31|330
1712166000000|2024-04-03 17:40:00|96.11|95.51|96.42|95.82|96.43|95.83|96.02|95.42|193
1712166300000|2024-04-03 17:45:00|96.4|95.8|96.49|95.89|96.64|96.04|96.23|95.63|273
1712166600000|2024-04-03 17:50:00|96.5|95.9|96.37|95.77|96.6|96|96.22|95.62|256
1712166900000|2024-04-03 17:55:00|96.36|95.76|96.34|95.74|96.57|95.97|96.33|95.73|386
1712167200000|2024-04-03 18:00:00|96.35|95.75|96.09|95.49|96.43|95.83|95.96|95.36|552
1712167500000|2024-04-03 18:05:00|96.1|95.5|95.66|95.06|96.23|95.63|95.66|95.06|414
1712167800000|2024-04-03 18:10:00|95.61|95.01|95.79|95.19|95.88|95.28|95.55|94.95|379
1712168100000|2024-04-03 18:15:00|95.78|95.18|95.9|95.3|95.93|95.33|95.63|95.03|379
1712168400000|2024-04-03 18:20:00|95.89|95.29|95.58|94.98|95.9|95.3|95.44|94.84|302
1712168700000|2024-04-03 18:25:00|95.57|94.97|95.53|94.93|95.65|95.05|95.32|94.72|468
1712169000000|2024-04-03 18:30:00|95.51|94.91|95.58|94.98|95.68|95.08|95.21|94.61|587
1712169300000|2024-04-03 18:35:00|95.57|94.97|95.62|95.02|95.81|95.21|95.57|94.97|342
1712169600000|2024-04-03 18:40:00|95.61|95.01|96|95.4|96|95.4|95.55|94.95|305
1712169900000|2024-04-03 18:45:00|95.99|95.39|96.09|95.49|96.23|95.63|95.81|95.21|305
1712170200000|2024-04-03 18:50:00|96.07|95.47|96.48|95.88|96.49|95.89|96.04|95.44|345
1712170500000|2024-04-03 18:55:00|96.47|95.87|96.38|95.78|96.52|95.92|96.22|95.62|367
1712170800000|2024-04-03 19:00:00|96.37|95.77|96.21|95.61|96.53|95.93|96.13|95.53|471
1712171100000|2024-04-03 19:05:00|96.22|95.62|95.99|95.39|96.23|95.63|95.86|95.26|506
1712171400000|2024-04-03 19:10:00|95.98|95.38|95.94|95.34|96.11|95.51|95.92|95.32|387
1712171700000|2024-04-03 19:15:00|95.95|95.35|96.23|95.63|96.25|95.65|95.89|95.29|560
1712172000000|2024-04-03 19:20:00|96.22|95.62|96.11|95.51|96.24|95.64|95.94|95.34|518
1712172300000|2024-04-03 19:25:00|96.12|95.52|96.23|95.63|96.24|95.64|96.07|95.47|384
1712172600000|2024-04-03 19:30:00|96.24|95.64|96.13|95.53|96.24|95.64|95.92|95.32|461
1712172900000|2024-04-03 19:35:00|96.14|95.54|95.94|95.34|96.2|95.6|95.94|95.34|399
1712173200000|2024-04-03 19:40:00|95.95|95.35|95.93|95.33|95.96|95.36|95.69|95.09|481
1712173500000|2024-04-03 19:45:00|95.94|95.34|96.01|95.41|96.1|95.5|95.83|95.23|384
1712173800000|2024-04-03 19:50:00|96.02|95.42|95.82|95.22|96.07|95.47|95.81|95.21|369
1712174100000|2024-04-03 19:55:00|95.83|95.23|95.95|95.35|96.15|95.55|95.8|95.2|419
1712174400000|2024-04-03 20:00:00|95.97|95.37|95.7|95.1|96.1|95.5|95.62|95.02|461
1712174700000|2024-04-03 20:05:00|95.69|95.09|95.55|94.95|95.71|95.11|95.49|94.89|344
1712175000000|2024-04-03 20:10:00|95.57|94.97|95.81|95.21|95.89|95.29|95.53|94.93|339
1712175300000|2024-04-03 20:15:00|95.82|95.22|95.6|95|95.83|95.23|95.51|94.91|421
1712175600000|2024-04-03 20:20:00|95.59|94.99|95.7|95.1|95.74|95.14|95.47|94.87|462
1712175900000|2024-04-03 20:25:00|95.71|95.11|95.65|95.05|95.86|95.26|95.6|95|290
1712176200000|2024-04-03 20:30:00|95.64|95.04|94.98|94.38|95.64|95.04|94.96|94.36|297
1712176500000|2024-04-03 20:35:00|95.01|94.41|95.01|94.41|95.18|94.58|94.84|94.24|406
1712176800000|2024-04-03 20:40:00|95.02|94.42|94.72|94.12|95.08|94.48|94.68|94.08|360
1712177100000|2024-04-03 20:45:00|94.71|94.11|95.2|94.6|95.25|94.65|94.68|94.08|497
1712177400000|2024-04-03 20:50:00|95.21|94.61|95.2|94.6|95.31|94.71|94.94|94.34|405
1712177700000|2024-04-03 20:55:00|95.19|94.59|95.13|94.53|95.33|94.73|95.1|94.5|277
1712178000000|2024-04-03 21:00:00|95.14|94.54|94.41|93.81|95.14|94.54|94.41|93.81|321
1712178300000|2024-04-03 21:05:00|94.38|93.78|94.45|93.85|94.45|93.85|94.14|93.54|332
1712178600000|2024-04-03 21:10:00|94.46|93.86|94.66|94.06|94.74|94.14|94.41|93.81|280
1712178900000|2024-04-03 21:15:00|94.67|94.07|94.61|94.01|94.72|94.12|94.33|93.73|330
1712179200000|2024-04-03 21:20:00|94.6|94|94.82|94.22|94.92|94.32|94.4|93.8|221
1712179500000|2024-04-03 21:25:00|94.83|94.23|94.96|94.36|95.04|94.44|94.83|94.23|120
1712179800000|2024-04-03 21:30:00|94.95|94.35|95.27|94.67|95.34|94.74|94.95|94.35|158
1712180100000|2024-04-03 21:35:00|95.26|94.66|95.35|94.75|95.37|94.77|95.23|94.63|107
1712180400000|2024-04-03 21:40:00|95.36|94.76|95.42|94.82|95.42|94.82|95.31|94.71|94
1712180700000|2024-04-03 21:45:00|95.43|94.83|95.51|94.91|95.52|94.92|95.42|94.82|135
1712181000000|2024-04-03 21:50:00|95.52|94.92|95.85|95.25|95.85|95.25|95.5|94.9|89
1712181300000|2024-04-03 21:55:00|95.84|95.24|95.93|95.33|95.96|95.36|95.84|95.24|77
1712181600000|2024-04-03 22:00:00|95.94|95.34|96.06|95.46|96.11|95.51|95.82|95.22|98
1712181900000|2024-04-03 22:05:00|96.05|95.45|96.01|95.41|96.16|95.56|95.99|95.39|210
1712182200000|2024-04-03 22:10:00|96.02|95.42|96.13|95.53|96.19|95.59|96.01|95.41|135
1712182500000|2024-04-03 22:15:00|96.12|95.52|95.99|95.39|96.14|95.54|95.98|95.38|155
1712182800000|2024-04-03 22:20:00|95.98|95.38|96.16|95.56|96.16|95.56|95.98|95.38|237
1712183100000|2024-04-03 22:25:00|96.15|95.55|96.16|95.56|96.17|95.57|96.04|95.44|262
1712183400000|2024-04-03 22:30:00|96.15|95.55|95.92|95.32|96.2|95.6|95.85|95.25|411
1712183700000|2024-04-03 22:35:00|95.91|95.31|96.05|95.45|96.1|95.5|95.89|95.29|99
1712184000000|2024-04-03 22:40:00|96.04|95.44|96.12|95.52|96.19|95.59|96|95.4|276
1712184300000|2024-04-03 22:45:00|96.11|95.51|96.21|95.61|96.22|95.62|95.99|95.39|327
1712184600000|2024-04-03 22:50:00|96.2|95.6|96.17|95.57|96.29|95.69|96.11|95.51|247
1712184900000|2024-04-03 22:55:00|96.18|95.58|96.08|95.48|96.2|95.6|96.03|95.43|280
1712185200000|2024-04-03 23:00:00|96.07|95.47|96.17|95.57|96.18|95.58|95.95|95.35|332
1712185500000|2024-04-03 23:05:00|96.18|95.58|96.13|95.53|96.26|95.66|96.11|95.51|255
1712185800000|2024-04-03 23:10:00|96.14|95.54|96.19|95.59|96.22|95.62|96.03|95.43|341
1712186100000|2024-04-03 23:15:00|96.2|95.6|96.17|95.57|96.21|95.61|96.11|95.51|320
1712186400000|2024-04-03 23:20:00|96.16|95.56|96.08|95.48|96.19|95.59|96.06|95.46|200
1712186700000|2024-04-03 23:25:00|96.09|95.49|96.03|95.43|96.1|95.5|95.99|95.39|330
1712187000000|2024-04-03 23:30:00|96.02|95.42|96.18|95.58|96.19|95.59|95.92|95.32|362
1712187300000|2024-04-03 23:35:00|96.19|95.59|96.01|95.41|96.21|95.61|95.99|95.39|232
1712187600000|2024-04-03 23:40:00|96|95.4|96.13|95.53|96.14|95.54|95.96|95.36|201
1712187900000|2024-04-03 23:45:00|96.14|95.54|96.03|95.43|96.19|95.59|96|95.4|236
1712188200000|2024-04-03 23:50:00|96.02|95.42|95.95|95.35|96.07|95.47|95.89|95.29|228
1712188500000|2024-04-03 23:55:00|95.94|95.34|95.76|95.16|95.95|95.35|95.71|95.11|307
1712188800000|2024-04-04 00:00:00|95.77|95.17|95.94|95.34|95.96|95.36|95.54|94.94|394
1712189100000|2024-04-04 00:05:00|95.93|95.33|96.03|95.43|96.1|95.5|95.77|95.17|416
1712189400000|2024-04-04 00:10:00|96.02|95.42|96.24|95.64|96.25|95.65|96.01|95.41|389
1712189700000|2024-04-04 00:15:00|96.25|95.65|96.21|95.61|96.42|95.82|96.16|95.56|396
1712190000000|2024-04-04 00:20:00|96.22|95.62|96.29|95.69|96.47|95.87|96.08|95.48|365
1712190300000|2024-04-04 00:25:00|96.28|95.68|96.36|95.76|96.48|95.88|96.26|95.66|325
1712190600000|2024-04-04 00:30:00|96.37|95.77|96.43|95.83|96.48|95.88|96.11|95.51|304
1712190900000|2024-04-04 00:35:00|96.41|95.81|96.38|95.78|96.51|95.91|96.2|95.6|324
1712191200000|2024-04-04 00:40:00|96.37|95.77|96.63|96.03|96.66|96.06|96.32|95.72|276
1712191500000|2024-04-04 00:45:00|96.62|96.02|96.73|96.13|96.88|96.28|96.52|95.92|347
1712191800000|2024-04-04 00:50:00|96.72|96.12|96.68|96.08|96.85|96.25|96.66|96.06|357
1712192100000|2024-04-04 00:55:00|96.65|96.05|96.84|96.24|96.84|96.24|96.6|96|261
1712192400000|2024-04-04 01:00:00|96.83|96.23|96.64|96.04|96.84|96.24|96.64|96.04|332
1712192700000|2024-04-04 01:05:00|96.66|96.06|96.63|96.03|96.82|96.22|96.59|95.99|364
1712193000000|2024-04-04 01:10:00|96.64|96.04|96.93|96.33|96.95|96.35|96.62|96.02|474
1712193300000|2024-04-04 01:15:00|96.92|96.32|96.99|96.39|97.01|96.41|96.79|96.19|313
1712193600000|2024-04-04 01:20:00|96.97|96.37|97.09|96.49|97.18|96.58|96.92|96.32|259
1712193900000|2024-04-04 01:25:00|97.08|96.48|96.78|96.18|97.09|96.49|96.76|96.16|315
1712194200000|2024-04-04 01:30:00|96.76|96.16|96.71|96.11|96.84|96.24|96.53|95.93|333
1712194500000|2024-04-04 01:35:00|96.73|96.13|96.48|95.88|96.74|96.14|96.42|95.82|396
1712194800000|2024-04-04 01:40:00|96.47|95.87|96.54|95.94|96.6|96|96.41|95.81|372
1712195100000|2024-04-04 01:45:00|96.53|95.93|96.26|95.66|96.62|96.02|96.22|95.62|319
1712195400000|2024-04-04 01:50:00|96.25|95.65|96.31|95.71|96.32|95.72|95.97|95.37|418
1712195700000|2024-04-04 01:55:00|96.3|95.7|96.37|95.77|96.5|95.9|96.3|95.7|360
1712196000000|2024-04-04 02:00:00|96.34|95.74|96.15|95.55|96.42|95.82|96.1|95.5|342
1712196300000|2024-04-04 02:05:00|96.13|95.53|96.03|95.43|96.19|95.59|95.97|95.37|348
1712196600000|2024-04-04 02:10:00|96.04|95.44|96.2|95.6|96.2|95.6|95.97|95.37|330
1712196900000|2024-04-04 02:15:00|96.19|95.59|95.75|95.15|96.25|95.65|95.74|95.14|242
1712197200000|2024-04-04 02:20:00|95.74|95.14|95.48|94.88|95.78|95.18|95.43|94.83|399
1712197500000|2024-04-04 02:25:00|95.51|94.91|95.13|94.53|95.58|94.98|95.1|94.5|413
1712197800000|2024-04-04 02:30:00|95.15|94.55|95.28|94.68|95.47|94.87|94.68|94.08|639
1712198100000|2024-04-04 02:35:00|95.31|94.71|95|94.4|95.51|94.91|94.99|94.39|503
1712198400000|2024-04-04 02:40:00|95.03|94.43|95.21|94.61|95.3|94.7|94.95|94.35|517
1712198700000|2024-04-04 02:45:00|95.2|94.6|95.38|94.78|95.53|94.93|95.2|94.6|500
1712199000000|2024-04-04 02:50:00|95.36|94.76|95.49|94.89|95.69|95.09|95.33|94.73|276
1712199300000|2024-04-04 02:55:00|95.48|94.88|95.42|94.82|95.62|95.02|95.26|94.66|384
1712199600000|2024-04-04 03:00:00|95.41|94.81|95.45|94.85|95.7|95.1|95.36|94.76|493
1712199900000|2024-04-04 03:05:00|95.42|94.82|95.14|94.54|95.48|94.88|95.12|94.52|488
1712200200000|2024-04-04 03:10:00|95.15|94.55|95.22|94.62|95.31|94.71|94.96|94.36|442
1712200500000|2024-04-04 03:15:00|95.23|94.63|95.39|94.79|95.43|94.83|95.18|94.58|590
1712200800000|2024-04-04 03:20:00|95.4|94.8|95.16|94.56|95.49|94.89|95.12|94.52|387
1712201100000|2024-04-04 03:25:00|95.15|94.55|94.85|94.25|95.16|94.56|94.8|94.2|385
1712201400000|2024-04-04 03:30:00|94.87|94.27|95.11|94.51|95.21|94.61|94.83|94.23|426
1712201700000|2024-04-04 03:35:00|95.12|94.52|94.97|94.37|95.27|94.67|94.94|94.34|483
1712202000000|2024-04-04 03:40:00|94.96|94.36|95.02|94.42|95.12|94.52|94.93|94.33|193
1712202300000|2024-04-04 03:45:00|95.05|94.45|95.25|94.65|95.4|94.8|95.01|94.41|240
1712202600000|2024-04-04 03:50:00|95.24|94.64|95.28|94.68|95.4|94.8|95|94.4|402
1712202900000|2024-04-04 03:55:00|95.27|94.67|95.08|94.48|95.32|94.72|95.04|94.44|365
1712203200000|2024-04-04 04:00:00|95.09|94.49|95.2|94.6|95.42|94.82|95.04|94.44|459
1712203500000|2024-04-04 04:05:00|95.21|94.61|94.85|94.25|95.27|94.67|94.85|94.25|403
1712203800000|2024-04-04 04:10:00|94.86|94.26|94.71|94.11|95.02|94.42|94.66|94.06|205
1712204100000|2024-04-04 04:15:00|94.69|94.09|94.63|94.03|94.82|94.22|94.34|93.74|443
1712204400000|2024-04-04 04:20:00|94.64|94.04|94.3|93.7|94.64|94.04|94.19|93.59|561
1712204700000|2024-04-04 04:25:00|94.31|93.71|94.68|94.08|94.69|94.09|94.17|93.57|451
1712205000000|2024-04-04 04:30:00|94.69|94.09|94.77|94.17|94.8|94.2|94.35|93.75|477
1712205300000|2024-04-04 04:35:00|94.78|94.18|95.1|94.5|95.1|94.5|94.71|94.11|376
1712205600000|2024-04-04 04:40:00|95.09|94.49|95.23|94.63|95.27|94.67|94.98|94.38|297
1712205900000|2024-04-04 04:45:00|95.22|94.62|95.36|94.76|95.37|94.77|95.16|94.56|268
1712206200000|2024-04-04 04:50:00|95.35|94.75|95.69|95.09|95.88|95.28|95.34|94.74|343
1712206500000|2024-04-04 04:55:00|95.7|95.1|95.68|95.08|95.78|95.18|95.63|95.03|373
1712206800000|2024-04-04 05:00:00|95.69|95.09|95.88|95.28|95.9|95.3|95.57|94.97|362
1712207100000|2024-04-04 05:05:00|95.87|95.27|95.91|95.31|96.01|95.41|95.77|95.17|310
1712207400000|2024-04-04 05:10:00|95.9|95.3|95.93|95.33|95.98|95.38|95.86|95.26|248
1712207700000|2024-04-04 05:15:00|95.92|95.32|95.73|95.13|96.01|95.41|95.68|95.08|280
1712208000000|2024-04-04 05:20:00|95.72|95.12|95.73|95.13|95.77|95.17|95.58|94.98|292
1712208300000|2024-04-04 05:25:00|95.74|95.14|95.73|95.13|95.8|95.2|95.64|95.04|225
1712208600000|2024-04-04 05:30:00|95.72|95.12|95.82|95.22|95.88|95.28|95.61|95.01|225
1712208900000|2024-04-04 05:35:00|95.8|95.2|95.88|95.28|95.88|95.28|95.77|95.17|146
1712209200000|2024-04-04 05:40:00|95.87|95.27|95.85|95.25|95.91|95.31|95.8|95.2|226
1712209500000|2024-04-04 05:45:00|95.86|95.26|96.03|95.43|96.05|95.45|95.7|95.1|222
1712209800000|2024-04-04 05:50:00|96.04|95.44|96.09|95.49|96.09|95.49|95.94|95.34|257
1712210100000|2024-04-04 05:55:00|96.07|95.47|96.13|95.53|96.33|95.73|96.07|95.47|297
1712210400000|2024-04-04 06:00:00|96.12|95.52|96.19|95.59|96.25|95.65|96.07|95.47|170
1712210700000|2024-04-04 06:05:00|96.18|95.58|96.49|95.89|96.5|95.9|96.18|95.58|93
1712211000000|2024-04-04 06:10:00|96.48|95.88|96.41|95.81|96.52|95.92|96.37|95.77|188
1712211300000|2024-04-04 06:15:00|96.42|95.82|96.47|95.87|96.49|95.89|96.36|95.76|170
1712211600000|2024-04-04 06:20:00|96.48|95.88|96.26|95.66|96.49|95.89|96.21|95.61|222
1712211900000|2024-04-04 06:25:00|96.25|95.65|96.33|95.73|96.39|95.79|96.18|95.58|229
1712212200000|2024-04-04 06:30:00|96.32|95.72|96.38|95.78|96.49|95.89|96.28|95.68|254
1712212500000|2024-04-04 06:35:00|96.37|95.77|96.47|95.87|96.51|95.91|96.37|95.77|166
1712212800000|2024-04-04 06:40:00|96.48|95.88|96.43|95.83|96.52|95.92|96.39|95.79|233
1712213100000|2024-04-04 06:45:00|96.41|95.81|96.25|95.65|96.48|95.88|96.24|95.64|253
1712213400000|2024-04-04 06:50:00|96.26|95.66|96.28|95.68|96.36|95.76|96.19|95.59|271
1712213700000|2024-04-04 06:55:00|96.27|95.67|96.33|95.73|96.39|95.79|96.27|95.67|118
1712214000000|2024-04-04 07:00:00|96.32|95.72|96.13|95.53|96.34|95.74|96.13|95.53|167
1712214300000|2024-04-04 07:05:00|96.14|95.54|96.34|95.74|96.35|95.75|96.14|95.54|47
1712214600000|2024-04-04 07:10:00|96.33|95.73|96.78|96.18|96.79|96.19|96.33|95.73|463
1712214900000|2024-04-04 07:15:00|96.76|96.16|96.83|96.23|96.88|96.28|96.63|96.03|446
1712215200000|2024-04-04 07:20:00|96.82|96.22|96.86|96.26|96.88|96.28|96.76|96.16|279
1712215500000|2024-04-04 07:25:00|96.87|96.27|96.92|96.32|96.93|96.33|96.79|96.19|236
1712215800000|2024-04-04 07:30:00|96.91|96.31|97.04|96.44|97.15|96.55|96.81|96.21|337
1712216100000|2024-04-04 07:35:00|97.05|96.45|97.24|96.64|97.36|96.76|97.04|96.44|398
1712216400000|2024-04-04 07:40:00|97.23|96.63|97.1|96.5|97.27|96.67|97.01|96.41|323
1712216700000|2024-04-04 07:45:00|97.09|96.49|96.97|96.37|97.12|96.52|96.85|96.25|476
1712217000000|2024-04-04 07:50:00|96.98|96.38|97.18|96.58|97.27|96.67|96.93|96.33|438
1712217300000|2024-04-04 07:55:00|97.17|96.57|97.26|96.66|97.29|96.69|97.08|96.48|243
1712217600000|2024-04-04 08:00:00|97.27|96.67|97.51|96.91|97.51|96.91|97.12|96.52|288
1712217900000|2024-04-04 08:05:00|97.52|96.92|97.5|96.9|97.56|96.96|97.44|96.84|315
1712218200000|2024-04-04 08:10:00|97.53|96.93|97.61|97.01|97.62|97.02|97.47|96.87|332
1712218500000|2024-04-04 08:15:00|97.6|97|97.73|97.13|97.75|97.15|97.47|96.87|352
1712218800000|2024-04-04 08:20:00|97.74|97.14|97.82|97.22|97.83|97.23|97.65|97.05|338
1712219100000|2024-04-04 08:25:00|97.83|97.23|97.83|97.23|97.93|97.33|97.75|97.15|288
1712219400000|2024-04-04 08:30:00|97.84|97.24|97.9|97.3|98|97.4|97.75|97.15|289
1712219700000|2024-04-04 08:35:00|97.91|97.31|97.99|97.39|98.1|97.5|97.88|97.28|299
1712220000000|2024-04-04 08:40:00|98|97.4|98.15|97.55|98.28|97.68|98|97.4|128
1712220300000|2024-04-04 08:45:00|98.14|97.54|98.21|97.61|98.24|97.64|98.05|97.45|257
1712220600000|2024-04-04 08:50:00|98.2|97.6|98.28|97.68|98.31|97.71|98.14|97.54|195
1712220900000|2024-04-04 08:55:00|98.27|97.67|98.3|97.7|98.38|97.78|98.26|97.66|165
1712221200000|2024-04-04 09:00:00|98.31|97.71|98.5|97.9|98.54|97.94|98.18|97.58|297
1712221500000|2024-04-04 09:05:00|98.49|97.89|98.58|97.98|98.75|98.15|98.48|97.88|115
1712221800000|2024-04-04 09:10:00|98.59|97.99|98.33|97.73|98.59|97.99|98.27|97.67|299
1712222100000|2024-04-04 09:15:00|98.32|97.72|98.41|97.81|98.45|97.85|98.27|97.67|213
1712222400000|2024-04-04 09:20:00|98.4|97.8|98.35|97.75|98.4|97.8|98.28|97.68|313
1712222700000|2024-04-04 09:25:00|98.36|97.76|98.59|97.99|98.61|98.01|98.34|97.74|170
1712223000000|2024-04-04 09:30:00|98.58|97.98|98.49|97.89|98.6|98|98.45|97.85|254
1712223300000|2024-04-04 09:35:00|98.48|97.88|98.77|98.17|98.86|98.26|98.47|97.87|203
1712223600000|2024-04-04 09:40:00|98.78|98.18|98.81|98.21|98.85|98.25|98.72|98.12|239
1712223900000|2024-04-04 09:45:00|98.8|98.2|98.99|98.39|99.03|98.43|98.8|98.2|139
1712224200000|2024-04-04 09:50:00|99|98.4|98.74|98.14|99.02|98.42|98.71|98.11|198
1712224500000|2024-04-04 09:55:00|98.73|98.13|98.73|98.13|98.93|98.33|98.72|98.12|247
1712224800000|2024-04-04 10:00:00|98.75|98.15|98.61|98.01|98.79|98.19|98.6|98|367
1712225100000|2024-04-04 10:05:00|98.62|98.02|98.35|97.75|98.62|98.02|98.32|97.72|155
1712225400000|2024-04-04 10:10:00|98.34|97.74|98.36|97.76|98.46|97.86|98.32|97.72|219
1712225700000|2024-04-04 10:15:00|98.35|97.75|98.44|97.84|98.48|97.88|98.31|97.71|428
1712226000000|2024-04-04 10:20:00|98.43|97.83|98.62|98.02|98.67|98.07|98.43|97.83|353
1712226300000|2024-04-04 10:25:00|98.63|98.03|98.42|97.82|98.65|98.05|98.4|97.8|449
1712226600000|2024-04-04 10:30:00|98.43|97.83|98.33|97.73|98.49|97.89|98.29|97.69|429
1712226900000|2024-04-04 10:35:00|98.34|97.74|98.32|97.72|98.42|97.82|98.24|97.64|377
1712227200000|2024-04-04 10:40:00|98.33|97.73|98.31|97.71|98.39|97.79|98.19|97.59|302
1712227500000|2024-04-04 10:45:00|98.3|97.7|98.44|97.84|98.57|97.97|98.28|97.68|340
1712227800000|2024-04-04 10:50:00|98.45|97.85|98.42|97.82|98.59|97.99|98.4|97.8|268
1712228100000|2024-04-04 10:55:00|98.41|97.81|98.41|97.81|98.44|97.84|98.29|97.69|331
1712228400000|2024-04-04 11:00:00|98.42|97.82|98.27|97.67|98.43|97.83|98.26|97.66|214
1712228700000|2024-04-04 11:05:00|98.28|97.68|98.21|97.61|98.36|97.76|98.18|97.58|244
1712229000000|2024-04-04 11:10:00|98.2|97.6|97.95|97.35|98.21|97.61|97.95|97.35|82
1712229300000|2024-04-04 11:15:00|97.94|97.34|98.07|97.47|98.14|97.54|97.94|97.34|197
1712229600000|2024-04-04 11:20:00|98.06|97.46|98.08|97.48|98.18|97.58|97.95|97.35|260
1712229900000|2024-04-04 11:25:00|98.07|97.47|98.08|97.48|98.16|97.56|98.06|97.46|82
1712230200000|2024-04-04 11:30:00|98.09|97.49|98.3|97.7|98.33|97.73|98.09|97.49|75
1712230500000|2024-04-04 11:35:00|98.29|97.69|98.29|97.69|98.38|97.78|98.25|97.65|135
1712230800000|2024-04-04 11:40:00|98.32|97.72|98.31|97.71|98.35|97.75|98.24|97.64|242
1712231100000|2024-04-04 11:45:00|98.32|97.72|98.33|97.73|98.37|97.77|98.25|97.65|287
1712231400000|2024-04-04 11:50:00|98.34|97.74|98.22|97.62|98.35|97.75|98.21|97.61|269
1712231700000|2024-04-04 11:55:00|98.21|97.61|98.01|97.41|98.22|97.62|97.95|97.35|197
1712232000000|2024-04-04 12:00:00|98|97.4|97.87|97.27|98|97.4|97.87|97.27|148
1712232300000|2024-04-04 12:05:00|97.86|97.26|98.14|97.54|98.14|97.54|97.86|97.26|340
1712232600000|2024-04-04 12:10:00|98.16|97.56|98.24|97.64|98.26|97.66|98.14|97.54|447
1712232900000|2024-04-04 12:15:00|98.25|97.65|98.18|97.58|98.3|97.7|98.09|97.49|329
1712233200000|2024-04-04 12:20:00|98.19|97.59|98.28|97.68|98.28|97.68|98.15|97.55|284
1712233500000|2024-04-04 12:25:00|98.26|97.66|98.24|97.64|98.31|97.71|98.17|97.57|228
1712233800000|2024-04-04 12:30:00|98.23|97.63|98.2|97.6|98.27|97.67|98.06|97.46|261
1712234100000|2024-04-04 12:35:00|98.17|97.57|98.32|97.72|98.33|97.73|98.17|97.57|205
1712234400000|2024-04-04 12:40:00|98.31|97.71|98.5|97.9|98.5|97.9|98.27|97.67|126
1712234700000|2024-04-04 12:45:00|98.49|97.89|98.53|97.93|98.54|97.94|98.46|97.86|48
1712235000000|2024-04-04 12:50:00|98.54|97.94|98.46|97.86|98.58|97.98|98.42|97.82|175
1712235300000|2024-04-04 12:55:00|98.45|97.85|98.47|97.87|98.51|97.91|98.41|97.81|123
1712235600000|2024-04-04 13:00:00|98.45|97.85|98.91|98.31|98.91|98.31|98.45|97.85|427
1712235900000|2024-04-04 13:05:00|98.9|98.3|99.07|98.47|99.09|98.49|98.81|98.21|295
1712236200000|2024-04-04 13:10:00|99.08|98.48|99.22|98.62|99.23|98.63|99.03|98.43|363
1712236500000|2024-04-04 13:15:00|99.25|98.65|99.74|99.14|99.74|99.14|99.17|98.57|221
1712236800000|2024-04-04 13:20:00|99.73|99.13|99.5|98.9|99.98|99.38|99.5|98.9|420
1712237100000|2024-04-04 13:25:00|99.49|98.89|99.41|98.81|99.49|98.89|99.17|98.57|193
1712237400000|2024-04-04 13:30:00|99.42|98.82|99.49|98.89|99.58|98.98|99.16|98.56|256
1712237700000|2024-04-04 13:35:00|99.47|98.87|99.45|98.85|99.65|99.05|99.36|98.76|421
1712238000000|2024-04-04 13:40:00|99.46|98.86|99.7|99.1|99.77|99.17|99.44|98.84|400
1712238300000|2024-04-04 13:45:00|99.67|99.07|99.56|98.96|99.7|99.1|99.49|98.89|410
1712238600000|2024-04-04 13:50:00|99.57|98.97|99.53|98.93|99.65|99.05|99.31|98.71|498
1712238900000|2024-04-04 13:55:00|99.52|98.92|99.3|98.7|99.54|98.94|99.27|98.67|402
1712239200000|2024-04-04 14:00:00|99.28|98.68|98.97|98.37|99.35|98.75|98.88|98.28|476
1712239500000|2024-04-04 14:05:00|98.96|98.36|99.45|98.85|99.54|98.94|98.9|98.3|526
1712239800000|2024-04-04 14:10:00|99.46|98.86|99.42|98.82|99.64|99.04|99.36|98.76|509
1712240100000|2024-04-04 14:15:00|99.41|98.81|99.36|98.76|99.49|98.89|99.24|98.64|447
1712240400000|2024-04-04 14:20:00|99.35|98.75|99.11|98.51|99.38|98.78|99.06|98.46|356
1712240700000|2024-04-04 14:25:00|99.13|98.53|99.07|98.47|99.14|98.54|98.93|98.33|290
1712241000000|2024-04-04 14:30:00|99.05|98.45|99.16|98.56|99.21|98.61|98.95|98.35|368
1712241300000|2024-04-04 14:35:00|99.17|98.57|99.16|98.56|99.21|98.61|99.08|98.48|321
1712241600000|2024-04-04 14:40:00|99.14|98.54|99.49|98.89|99.52|98.92|99.12|98.52|327
1712241900000|2024-04-04 14:45:00|99.5|98.9|99.51|98.91|99.61|99.01|99.38|98.78|458
1712242200000|2024-04-04 14:50:00|99.52|98.92|99.41|98.81|99.52|98.92|99.37|98.77|215
1712242500000|2024-04-04 14:55:00|99.4|98.8|99.31|98.71|99.44|98.84|99.24|98.64|212
1712242800000|2024-04-04 15:00:00|99.3|98.7|99.28|98.68|99.36|98.76|99.26|98.66|191
1712243100000|2024-04-04 15:05:00|99.26|98.66|99.16|98.56|99.41|98.81|99.09|98.49|318
1712243400000|2024-04-04 15:10:00|99.17|98.57|99.09|98.49|99.27|98.67|99.01|98.41|395
1712243700000|2024-04-04 15:15:00|99.08|98.48|99.13|98.53|99.25|98.65|99.02|98.42|463
1712244000000|2024-04-04 15:20:00|99.12|98.52|98.96|98.36|99.15|98.55|98.91|98.31|256
1712244300000|2024-04-04 15:25:00|98.94|98.34|99.09|98.49|99.15|98.55|98.9|98.3|131
1712244600000|2024-04-04 15:30:00|99.1|98.5|99.09|98.49|99.15|98.55|98.98|98.38|365
1712244900000|2024-04-04 15:35:00|99.08|98.48|99.11|98.51|99.17|98.57|98.96|98.36|451
1712245200000|2024-04-04 15:40:00|99.12|98.52|99.25|98.65|99.27|98.67|99.12|98.52|121
1712245500000|2024-04-04 15:45:00|99.24|98.64|99.33|98.73|99.36|98.76|99.15|98.55|234
1712245800000|2024-04-04 15:50:00|99.32|98.72|99.27|98.67|99.38|98.78|99.22|98.62|286
1712246100000|2024-04-04 15:55:00|99.26|98.66|99.33|98.73|99.34|98.74|99.17|98.57|258
1712246400000|2024-04-04 16:00:00|99.34|98.74|99.23|98.63|99.35|98.75|99.21|98.61|323
1712246700000|2024-04-04 16:05:00|99.25|98.65|99.35|98.75|99.39|98.79|99.16|98.56|270
1712247000000|2024-04-04 16:10:00|99.36|98.76|99.59|98.99|99.61|99.01|99.35|98.75|286
1712247300000|2024-04-04 16:15:00|99.6|99|99.69|99.09|99.78|99.18|99.57|98.97|266
1712247600000|2024-04-04 16:20:00|99.7|99.1|99.94|99.34|100.03|99.43|99.68|99.08|299
1712247900000|2024-04-04 16:25:00|99.93|99.33|99.8|99.2|99.95|99.35|99.72|99.12|377
1712248200000|2024-04-04 16:30:00|99.82|99.22|99.92|99.32|100.03|99.43|99.78|99.18|299
1712248500000|2024-04-04 16:35:00|99.91|99.31|99.77|99.17|99.92|99.32|99.74|99.14|382
1712248800000|2024-04-04 16:40:00|99.76|99.16|99.73|99.13|99.94|99.34|99.7|99.1|260
1712249100000|2024-04-04 16:45:00|99.72|99.12|99.77|99.17|99.82|99.22|99.61|99.01|393
1712249400000|2024-04-04 16:50:00|99.76|99.16|99.75|99.15|99.86|99.26|99.69|99.09|360
1712249700000|2024-04-04 16:55:00|99.74|99.14|99.66|99.06|99.86|99.26|99.65|99.05|358
1712250000000|2024-04-04 17:00:00|99.67|99.07|99.66|99.06|99.78|99.18|99.61|99.01|301
1712250300000|2024-04-04 17:05:00|99.67|99.07|99.5|98.9|99.73|99.13|99.5|98.9|245
1712250600000|2024-04-04 17:10:00|99.49|98.89|99.79|99.19|99.83|99.23|99.46|98.86|308
1712250900000|2024-04-04 17:15:00|99.8|99.2|99.96|99.36|99.96|99.36|99.71|99.11|293
1712251200000|2024-04-04 17:20:00|99.95|99.35|99.98|99.38|100|99.4|99.85|99.25|209
1712251500000|2024-04-04 17:25:00|99.97|99.37|99.99|99.39|100|99.4|99.81|99.21|381
1712251800000|2024-04-04 17:30:00|100|99.4|100.08|99.48|100.09|99.49|99.83|99.23|283
1712252100000|2024-04-04 17:35:00|100.07|99.47|100.14|99.54|100.27|99.67|100.05|99.45|330
1712252400000|2024-04-04 17:40:00|100.15|99.55|100.05|99.45|100.17|99.57|100|99.4|389
1712252700000|2024-04-04 17:45:00|100.06|99.46|100.26|99.66|100.32|99.72|100.04|99.44|376
1712253000000|2024-04-04 17:50:00|100.25|99.65|100.65|100.05|100.67|100.07|100.25|99.65|402
1712253300000|2024-04-04 17:55:00|100.66|100.06|100.68|100.08|100.73|100.13|100.54|99.94|573
1712253600000|2024-04-04 18:00:00|100.66|100.06|100.79|100.19|100.92|100.32|100.64|100.04|525
1712253900000|2024-04-04 18:05:00|100.8|100.2|100.57|99.97|100.88|100.28|100.52|99.92|475
1712254200000|2024-04-04 18:10:00|100.59|99.99|100.47|99.87|100.59|99.99|100.4|99.8|437
1712254500000|2024-04-04 18:15:00|100.46|99.86|100.36|99.76|100.59|99.99|100.36|99.76|430
1712254800000|2024-04-04 18:20:00|100.37|99.77|100.35|99.75|100.48|99.88|100.22|99.62|529
1712255100000|2024-04-04 18:25:00|100.32|99.72|100.27|99.67|100.56|99.96|100.24|99.64|507
1712255400000|2024-04-04 18:30:00|100.28|99.68|99.84|99.24|100.28|99.68|99.83|99.23|457
1712255700000|2024-04-04 18:35:00|99.87|99.27|99.93|99.33|100.08|99.48|99.8|99.2|517
1712256000000|2024-04-04 18:40:00|99.94|99.34|99.93|99.33|100|99.4|99.74|99.14|273
1712256300000|2024-04-04 18:45:00|99.94|99.34|99.92|99.32|100.09|99.49|99.88|99.28|276
1712256600000|2024-04-04 18:50:00|99.89|99.29|99.63|99.03|99.96|99.36|99.61|99.01|297
1712256900000|2024-04-04 18:55:00|99.65|99.05|99.65|99.05|99.67|99.07|99.42|98.82|367
1712257200000|2024-04-04 19:00:00|99.64|99.04|99.7|99.1|99.76|99.16|99.37|98.77|405
1712257500000|2024-04-04 19:05:00|99.69|99.09|99.73|99.13|99.87|99.27|99.64|99.04|373
1712257800000|2024-04-04 19:10:00|99.71|99.11|99.73|99.13|99.76|99.16|99.46|98.86|467
1712258100000|2024-04-04 19:15:00|99.7|99.1|99.53|98.93|99.75|99.15|99.35|98.75|408
1712258400000|2024-04-04 19:20:00|99.56|98.96|99.57|98.97|99.73|99.13|99.53|98.93|437
1712258700000|2024-04-04 19:25:00|99.56|98.96|99.36|98.76|99.63|99.03|99.36|98.76|411
1712259000000|2024-04-04 19:30:00|99.37|98.77|99.54|98.94|99.58|98.98|99.33|98.73|298
1712259300000|2024-04-04 19:35:00|99.53|98.93|99.43|98.83|99.62|99.02|99.37|98.77|339
1712259600000|2024-04-04 19:40:00|99.44|98.84|99.33|98.73|99.49|98.89|99.31|98.71|334
1712259900000|2024-04-04 19:45:00|99.34|98.74|99.18|98.58|99.34|98.74|99.1|98.5|248
1712260200000|2024-04-04 19:50:00|99.17|98.57|99.14|98.54|99.2|98.6|98.95|98.35|380
1712260500000|2024-04-04 19:55:00|99.13|98.53|99.03|98.43|99.14|98.54|98.89|98.29|310
1712260800000|2024-04-04 20:00:00|99.05|98.45|98.66|98.06|99.14|98.54|98.64|98.04|443
1712261100000|2024-04-04 20:05:00|98.65|98.05|97.77|97.17|98.68|98.08|97.61|97.01|592
1712261400000|2024-04-04 20:10:00|97.78|97.18|97.97|97.37|98.01|97.41|97.5|96.9|799
1712261700000|2024-04-04 20:15:00|97.96|97.36|97.44|96.84|97.97|97.37|97.12|96.52|712
1712262000000|2024-04-04 20:20:00|97.43|96.83|97.15|96.55|97.53|96.93|97.11|96.51|692
1712262300000|2024-04-04 20:25:00|97.16|96.56|97.85|97.25|97.86|97.26|97.1|96.5|562
1712262600000|2024-04-04 20:30:00|97.86|97.26|98.34|97.74|98.4|97.8|97.86|97.26|489
1712262900000|2024-04-04 20:35:00|98.33|97.73|98.02|97.42|98.41|97.81|97.9|97.3|555
1712263200000|2024-04-04 20:40:00|98.03|97.43|98.06|97.46|98.18|97.58|97.9|97.3|484
1712263500000|2024-04-04 20:45:00|98.07|97.47|97.99|97.39|98.27|97.67|97.98|97.38|453
1712263800000|2024-04-04 20:50:00|97.98|97.38|98.12|97.52|98.28|97.68|97.96|97.36|486
1712264100000|2024-04-04 20:55:00|98.13|97.53|98.34|97.74|98.34|97.74|98.13|97.53|480
1712264400000|2024-04-04 21:00:00|98.33|97.73|98.57|97.97|98.59|97.99|98.24|97.64|237
1712264700000|2024-04-04 21:05:00|98.56|97.96|98.33|97.73|98.58|97.98|98.19|97.59|279
1712265000000|2024-04-04 21:10:00|98.32|97.72|98.46|97.86|98.59|97.99|98.28|97.68|261
1712265300000|2024-04-04 21:15:00|98.45|97.85|98.31|97.71|98.47|97.87|98.12|97.52|234
1712265600000|2024-04-04 21:20:00|98.3|97.7|98.26|97.66|98.39|97.79|98.26|97.66|84
1712265900000|2024-04-04 21:25:00|98.25|97.65|98.39|97.79|98.39|97.79|98.25|97.65|67
1712266200000|2024-04-04 21:30:00|98.4|97.8|98.27|97.67|98.49|97.89|98.25|97.65|103
1712266500000|2024-04-04 21:35:00|98.26|97.66|97.83|97.23|98.27|97.67|97.83|97.23|156
1712266800000|2024-04-04 21:40:00|97.84|97.24|98|97.4|98.01|97.41|97.78|97.18|158
1712267100000|2024-04-04 21:45:00|97.99|97.39|98.07|97.47|98.08|97.48|97.99|97.39|75
1712267400000|2024-04-04 21:50:00|98.06|97.46|98.26|97.66|98.26|97.66|98.06|97.46|55
1712267700000|2024-04-04 21:55:00|98.31|97.71|98.32|97.72|98.32|97.72|98.26|97.66|157
1712268000000|2024-04-04 22:00:00|98.31|97.71|98.1|97.5|98.4|97.8|98.1|97.5|284
1712268300000|2024-04-04 22:05:00|98.11|97.51|97.94|97.34|98.17|97.57|97.93|97.33|382
1712268600000|2024-04-04 22:10:00|97.93|97.33|98.1|97.5|98.14|97.54|97.85|97.25|317
1712268900000|2024-04-04 22:15:00|98.09|97.49|98.45|97.85|98.46|97.86|98.02|97.42|277
1712269200000|2024-04-04 22:20:00|98.44|97.84|98.58|97.98|98.62|98.02|98.44|97.84|240
1712269500000|2024-04-04 22:25:00|98.59|97.99|98.65|98.05|98.66|98.06|98.58|97.98|210
1712269800000|2024-04-04 22:30:00|98.66|98.06|98.88|98.28|98.91|98.31|98.57|97.97|288
1712270100000|2024-04-04 22:35:00|98.87|98.27|99.01|98.41|99.01|98.41|98.86|98.26|318
1712270400000|2024-04-04 22:40:00|98.99|98.39|98.89|98.29|99.01|98.41|98.86|98.26|222
1712270700000|2024-04-04 22:45:00|98.88|98.28|98.76|98.16|99|98.4|98.65|98.05|428
1712271000000|2024-04-04 22:50:00|98.75|98.15|98.62|98.02|98.75|98.15|98.6|98|265
1712271300000|2024-04-04 22:55:00|98.61|98.01|98.71|98.11|98.71|98.11|98.55|97.95|440
1712271600000|2024-04-04 23:00:00|98.69|98.09|98.84|98.24|98.91|98.31|98.6|98|343
1712271900000|2024-04-04 23:05:00|98.83|98.23|98.94|98.34|99.08|98.48|98.81|98.21|380
1712272200000|2024-04-04 23:10:00|98.95|98.35|99.13|98.53|99.19|98.59|98.93|98.33|402
1712272500000|2024-04-04 23:15:00|99.15|98.55|99.15|98.55|99.34|98.74|99.09|98.49|383
1712272800000|2024-04-04 23:20:00|99.14|98.54|99.2|98.6|99.29|98.69|99.13|98.53|361
1712273100000|2024-04-04 23:25:00|99.21|98.61|99.16|98.56|99.21|98.61|99.11|98.51|274
1712273400000|2024-04-04 23:30:00|99.15|98.55|99.13|98.53|99.21|98.61|99.11|98.51|219
1712273700000|2024-04-04 23:35:00|99.14|98.54|99.3|98.7|99.31|98.71|99.12|98.52|328
1712274000000|2024-04-04 23:40:00|99.29|98.69|99.35|98.75|99.38|98.78|99.17|98.57|251
1712274300000|2024-04-04 23:45:00|99.36|98.76|99.4|98.8|99.46|98.86|99.3|98.7|200
1712274600000|2024-04-04 23:50:00|99.39|98.79|99.68|99.08|99.77|99.17|99.38|98.78|252
1712274900000|2024-04-04 23:55:00|99.67|99.07|99.7|99.1|99.8|99.2|99.65|99.05|196
1712275200000|2024-04-05 00:00:00|99.71|99.11|99.69|99.09|99.85|99.25|99.47|98.87|307
1712275500000|2024-04-05 00:05:00|99.68|99.08|99.67|99.07|99.74|99.14|99.46|98.86|330
1712275800000|2024-04-05 00:10:00|99.68|99.08|99.67|99.07|99.81|99.21|99.56|98.96|350
1712276100000|2024-04-05 00:15:00|99.66|99.06|99.58|98.98|99.84|99.24|99.44|98.84|492
1712276400000|2024-04-05 00:20:00|99.59|98.99|99.53|98.93|99.63|99.03|99.39|98.79|472
1712276700000|2024-04-05 00:25:00|99.54|98.94|99.39|98.79|99.57|98.97|99.37|98.77|430
1712277000000|2024-04-05 00:30:00|99.38|98.78|99.35|98.75|99.56|98.96|99.33|98.73|403
1712277300000|2024-04-05 00:35:00|99.37|98.77|99.12|98.52|99.38|98.78|99.05|98.45|442
1712277600000|2024-04-05 00:40:00|99.11|98.51|99.2|98.6|99.24|98.64|99.05|98.45|144
1712277900000|2024-04-05 00:45:00|99.19|98.59|99.29|98.69|99.38|98.78|99.16|98.56|322
1712278200000|2024-04-05 00:50:00|99.28|98.68|99.49|98.89|99.51|98.91|99.28|98.68|296
1712278500000|2024-04-05 00:55:00|99.48|98.88|99.53|98.93|99.67|99.07|99.46|98.86|460
1712278800000|2024-04-05 01:00:00|99.52|98.92|99.43|98.83|99.56|98.96|99.41|98.81|325
1712279100000|2024-04-05 01:05:00|99.44|98.84|99.51|98.91|99.53|98.93|99.37|98.77|265
1712279400000|2024-04-05 01:10:00|99.5|98.9|99.49|98.89|99.57|98.97|99.44|98.84|176
1712279700000|2024-04-05 01:15:00|99.5|98.9|99.36|98.76|99.5|98.9|99.3|98.7|299
1712280000000|2024-04-05 01:20:00|99.35|98.75|99.11|98.51|99.35|98.75|98.93|98.33|478
1712280300000|2024-04-05 01:25:00|99.1|98.5|99.08|98.48|99.12|98.52|98.9|98.3|406
1712280600000|2024-04-05 01:30:00|99.07|98.47|98.82|98.22|99.1|98.5|98.78|98.18|324
1712280900000|2024-04-05 01:35:00|98.81|98.21|98.86|98.26|98.93|98.33|98.54|97.94|444
1712281200000|2024-04-05 01:40:00|98.87|98.27|99.22|98.62|99.24|98.64|98.86|98.26|363
1712281500000|2024-04-05 01:45:00|99.23|98.63|98.99|98.39|99.28|98.68|98.9|98.3|323
1712281800000|2024-04-05 01:50:00|98.97|98.37|99.04|98.44|99.14|98.54|98.81|98.21|360
1712282100000|2024-04-05 01:55:00|99.06|98.46|99.07|98.47|99.2|98.6|98.92|98.32|316
1712282400000|2024-04-05 02:00:00|99.08|98.48|98.85|98.25|99.16|98.56|98.85|98.25|318
1712282700000|2024-04-05 02:05:00|98.83|98.23|98.56|97.96|98.89|98.29|98.54|97.94|356
1712283000000|2024-04-05 02:10:00|98.57|97.97|98.8|98.2|98.89|98.29|98.56|97.96|550
1712283300000|2024-04-05 02:15:00|98.81|98.21|98.65|98.05|98.85|98.25|98.33|97.73|602
1712283600000|2024-04-05 02:20:00|98.66|98.06|98.6|98|98.77|98.17|98.44|97.84|580
1712283900000|2024-04-05 02:25:00|98.61|98.01|98.41|97.81|98.65|98.05|98.25|97.65|507
1712284200000|2024-04-05 02:30:00|98.42|97.82|98.34|97.74|98.59|97.99|98.17|97.57|508
1712284500000|2024-04-05 02:35:00|98.35|97.75|97.83|97.23|98.35|97.75|97.67|97.07|661
1712284800000|2024-04-05 02:40:00|97.82|97.22|97.83|97.23|97.85|97.25|97.58|96.98|648
1712285100000|2024-04-05 02:45:00|97.82|97.22|97.69|97.09|97.94|97.34|97.39|96.79|551
1712285400000|2024-04-05 02:50:00|97.7|97.1|97.74|97.14|97.94|97.34|97.66|97.06|399
1712285700000|2024-04-05 02:55:00|97.72|97.12|97.95|97.35|97.99|97.39|97.64|97.04|441
1712286000000|2024-04-05 03:00:00|97.94|97.34|98.06|97.46|98.13|97.53|97.87|97.27|469
1712286300000|2024-04-05 03:05:00|98.07|97.47|98.28|97.68|98.37|97.77|98.06|97.46|277
1712286600000|2024-04-05 03:10:00|98.29|97.69|98.56|97.96|98.56|97.96|98.16|97.56|351
1712286900000|2024-04-05 03:15:00|98.58|97.98|98.84|98.24|98.85|98.25|98.58|97.98|301
1712287200000|2024-04-05 03:20:00|98.85|98.25|99.05|98.45|99.1|98.5|98.77|98.17|282
1712287500000|2024-04-05 03:25:00|99.04|98.44|99.19|98.59|99.28|98.68|99.02|98.42|306
1712287800000|2024-04-05 03:30:00|99.2|98.6|99.32|98.72|99.41|98.81|99.14|98.54|328
1712288100000|2024-04-05 03:35:00|99.33|98.73|99.42|98.82|99.48|98.88|99.32|98.72|277
1712288400000|2024-04-05 03:40:00|99.41|98.81|99.36|98.76|99.46|98.86|99.33|98.73|275
1712288700000|2024-04-05 03:45:00|99.35|98.75|99.28|98.68|99.44|98.84|99.26|98.66|355
1712289000000|2024-04-05 03:50:00|99.27|98.67|99.39|98.79|99.48|98.88|99.22|98.62|257
1712289300000|2024-04-05 03:55:00|99.38|98.78|99.51|98.91|99.53|98.93|99.38|98.78|202
1712289600000|2024-04-05 04:00:00|99.52|98.92|99.54|98.94|99.56|98.96|99.38|98.78|252
1712289900000|2024-04-05 04:05:00|99.55|98.95|99.61|99.01|99.61|99.01|99.48|98.88|266
1712290200000|2024-04-05 04:10:00|99.6|99|99.72|99.12|99.72|99.12|99.6|99|157
1712290500000|2024-04-05 04:15:00|99.71|99.11|99.48|98.88|99.74|99.14|99.43|98.83|157
1712290800000|2024-04-05 04:20:00|99.47|98.87|99.04|98.44|99.48|98.88|99.03|98.43|307
1712291100000|2024-04-05 04:25:00|99.03|98.43|99.09|98.49|99.15|98.55|98.96|98.36|255
1712291400000|2024-04-05 04:30:00|99.08|98.48|98.94|98.34|99.11|98.51|98.93|98.33|286
1712291700000|2024-04-05 04:35:00|98.95|98.35|98.74|98.14|98.96|98.36|98.69|98.09|292
1712292000000|2024-04-05 04:40:00|98.75|98.15|98.36|97.76|98.75|98.15|98.33|97.73|298
1712292300000|2024-04-05 04:45:00|98.37|97.77|98.76|98.16|98.84|98.24|98.33|97.73|485
1712292600000|2024-04-05 04:50:00|98.77|98.17|98.83|98.23|98.88|98.28|98.76|98.16|247
1712292900000|2024-04-05 04:55:00|98.85|98.25|98.78|98.18|98.87|98.27|98.67|98.07|205
1712293200000|2024-04-05 05:00:00|98.79|98.19|98.69|98.09|98.95|98.35|98.68|98.08|306
1712293500000|2024-04-05 05:05:00|98.7|98.1|98.16|97.56|98.76|98.16|98.15|97.55|323
1712293800000|2024-04-05 05:10:00|98.15|97.55|98.01|97.41|98.25|97.65|97.97|97.37|440
1712294100000|2024-04-05 05:15:00|98|97.4|97.36|96.76|98.1|97.5|97.24|96.64|630
1712294400000|2024-04-05 05:20:00|97.35|96.75|97.03|96.43|97.35|96.75|96.76|96.16|743
1712294700000|2024-04-05 05:25:00|97.02|96.42|97.39|96.79|97.44|96.84|96.73|96.13|695
1712295000000|2024-04-05 05:30:00|97.38|96.78|97.49|96.89|97.79|97.19|97.28|96.68|634
1712295300000|2024-04-05 05:35:00|97.5|96.9|97.72|97.12|97.93|97.33|97.48|96.88|535
1712295600000|2024-04-05 05:40:00|97.73|97.13|97.95|97.35|97.98|97.38|97.71|97.11|361
1712295900000|2024-04-05 05:45:00|97.97|97.37|98.09|97.49|98.11|97.51|97.94|97.34|345
1712296200000|2024-04-05 05:50:00|98.1|97.5|98.22|97.62|98.23|97.63|97.96|97.36|433
1712296500000|2024-04-05 05:55:00|98.21|97.61|98.1|97.5|98.28|97.68|98.07|97.47|286
1712296800000|2024-04-05 06:00:00|98.11|97.51|98.1|97.5|98.22|97.62|97.85|97.25|482
1712297100000|2024-04-05 06:05:00|98.12|97.52|98.55|97.95|98.57|97.97|98.12|97.52|367
1712297400000|2024-04-05 06:10:00|98.56|97.96|98.59|97.99|98.61|98.01|98.42|97.82|361
1712297700000|2024-04-05 06:15:00|98.58|97.98|98.49|97.89|98.59|97.99|98.35|97.75|429
1712298000000|2024-04-05 06:20:00|98.48|97.88|98.67|98.07|98.67|98.07|98.45|97.85|324
1712298300000|2024-04-05 06:25:00|98.66|98.06|98.68|98.08|98.69|98.09|98.55|97.95|276
1712298600000|2024-04-05 06:30:00|98.69|98.09|98.68|98.08|98.74|98.14|98.59|97.99|359
1712298900000|2024-04-05 06:35:00|98.67|98.07|98.45|97.85|98.72|98.12|98.43|97.83|255
1712299200000|2024-04-05 06:40:00|98.44|97.84|98.43|97.83|98.46|97.86|98.36|97.76|253
1712299500000|2024-04-05 06:45:00|98.45|97.85|98.11|97.51|98.47|97.87|98.11|97.51|297
1712299800000|2024-04-05 06:50:00|98.12|97.52|98.2|97.6|98.23|97.63|97.97|97.37|395
1712300100000|2024-04-05 06:55:00|98.19|97.59|98.3|97.7|98.3|97.7|98.19|97.59|295
1712300400000|2024-04-05 07:00:00|98.29|97.69|97.96|97.36|98.3|97.7|97.95|97.35|287
1712300700000|2024-04-05 07:05:00|97.95|97.35|97.62|97.02|97.95|97.35|97.59|96.99|454
1712301000000|2024-04-05 07:10:00|97.65|97.05|97.8|97.2|97.84|97.24|97.58|96.98|518
1712301300000|2024-04-05 07:15:00|97.81|97.21|97.97|97.37|98.04|97.44|97.74|97.14|425
1712301600000|2024-04-05 07:20:00|97.98|97.38|98.12|97.52|98.12|97.52|97.92|97.32|340
1712301900000|2024-04-05 07:25:00|98.11|97.51|98.25|97.65|98.32|97.72|98.06|97.46|246
1712302200000|2024-04-05 07:30:00|98.26|97.66|98.01|97.41|98.26|97.66|97.97|97.37|239
1712302500000|2024-04-05 07:35:00|98|97.4|98.11|97.51|98.35|97.75|97.97|97.37|388
1712302800000|2024-04-05 07:40:00|98.1|97.5|98.23|97.63|98.24|97.64|98.04|97.44|262
1712303100000|2024-04-05 07:45:00|98.24|97.64|98.38|97.78|98.49|97.89|98.15|97.55|244
1712303400000|2024-04-05 07:50:00|98.37|97.77|98.52|97.92|98.58|97.98|98.37|97.77|271
1712303700000|2024-04-05 07:55:00|98.53|97.93|98.43|97.83|98.53|97.93|98.4|97.8|205
1712304000000|2024-04-05 08:00:00|98.44|97.84|98.3|97.7|98.53|97.93|98.3|97.7|254
1712304300000|2024-04-05 08:05:00|98.31|97.71|98.46|97.86|98.46|97.86|98.23|97.63|186
1712304600000|2024-04-05 08:10:00|98.45|97.85|98.62|98.02|98.64|98.04|98.45|97.85|310
1712304900000|2024-04-05 08:15:00|98.63|98.03|98.66|98.06|98.71|98.11|98.57|97.97|329
1712305200000|2024-04-05 08:20:00|98.67|98.07|99.26|98.66|99.36|98.76|98.64|98.04|550
1712305500000|2024-04-05 08:25:00|99.29|98.69|99.15|98.55|99.34|98.74|99.05|98.45|408
1712305800000|2024-04-05 08:30:00|99.14|98.54|99|98.4|99.14|98.54|98.89|98.29|312
1712306100000|2024-04-05 08:35:00|99.01|98.41|98.64|98.04|99.09|98.49|98.62|98.02|347
1712306400000|2024-04-05 08:40:00|98.63|98.03|98.5|97.9|98.65|98.05|98.39|97.79|275
1712306700000|2024-04-05 08:45:00|98.49|97.89|98.46|97.86|98.64|98.04|98.35|97.75|147
1712307000000|2024-04-05 08:50:00|98.48|97.88|98.23|97.63|98.48|97.88|98.04|97.44|440
1712307300000|2024-04-05 08:55:00|98.25|97.65|98.33|97.73|98.35|97.75|98.14|97.54|363
1712307600000|2024-04-05 09:00:00|98.3|97.7|98.16|97.56|98.38|97.78|98.11|97.51|409
1712307900000|2024-04-05 09:05:00|98.15|97.55|97.74|97.14|98.29|97.69|97.66|97.06|573
1712308200000|2024-04-05 09:10:00|97.75|97.15|98.06|97.46|98.07|97.47|97.62|97.02|497
1712308500000|2024-04-05 09:15:00|98.05|97.45|97.63|97.03|98.06|97.46|97.58|96.98|543
1712308800000|2024-04-05 09:20:00|97.62|97.02|97.23|96.63|97.64|97.04|97.13|96.53|665
1712309100000|2024-04-05 09:25:00|97.24|96.64|97.44|96.84|97.47|96.87|96.96|96.36|617
1712309400000|2024-04-05 09:30:00|97.45|96.85|97.31|96.71|97.58|96.98|97.23|96.63|628
1712309700000|2024-04-05 09:35:00|97.32|96.72|97.28|96.68|97.32|96.72|97.07|96.47|607
1712310000000|2024-04-05 09:40:00|97.27|96.67|97.28|96.68|97.45|96.85|97.12|96.52|507
1712310300000|2024-04-05 09:45:00|97.27|96.67|97.24|96.64|97.37|96.77|96.96|96.36|602
1712310600000|2024-04-05 09:50:00|97.25|96.65|97.47|96.87|97.49|96.89|97.22|96.62|470
1712310900000|2024-04-05 09:55:00|97.45|96.85|97.5|96.9|97.64|97.04|97.43|96.83|416
1712311200000|2024-04-05 10:00:00|97.51|96.91|97.33|96.73|97.63|97.03|97.29|96.69|438
1712311500000|2024-04-05 10:05:00|97.31|96.71|97.54|96.94|97.63|97.03|97.24|96.64|399
1712311800000|2024-04-05 10:10:00|97.55|96.95|97.68|97.08|97.74|97.14|97.52|96.92|347
1712312100000|2024-04-05 10:15:00|97.7|97.1|97.55|96.95|97.73|97.13|97.52|96.92|230
1712312400000|2024-04-05 10:20:00|97.56|96.96|97.14|96.54|97.56|96.96|97.11|96.51|405
1712312700000|2024-04-05 10:25:00|97.11|96.51|96.89|96.29|97.13|96.53|96.71|96.11|490
1712313000000|2024-04-05 10:30:00|96.88|96.28|96.56|95.96|96.89|96.29|96.39|95.79|390
1712313300000|2024-04-05 10:35:00|96.55|95.95|97.16|96.56|97.21|96.61|96.47|95.87|467
1712313600000|2024-04-05 10:40:00|97.15|96.55|97.55|96.95|97.56|96.96|97.08|96.48|361
1712313900000|2024-04-05 10:45:00|97.56|96.96|97.56|96.96|97.59|96.99|97.37|96.77|453
1712314200000|2024-04-05 10:50:00|97.55|96.95|97.4|96.8|97.58|96.98|97.3|96.7|433
1712314500000|2024-04-05 10:55:00|97.41|96.81|97.55|96.95|97.58|96.98|97.38|96.78|411
1712314800000|2024-04-05 11:00:00|97.56|96.96|97.26|96.66|97.58|96.98|97.24|96.64|346
1712315100000|2024-04-05 11:05:00|97.25|96.65|97.33|96.73|97.38|96.78|97.12|96.52|384
1712315400000|2024-04-05 11:10:00|97.34|96.74|97.26|96.66|97.65|97.05|97.16|96.56|494
1712315700000|2024-04-05 11:15:00|97.25|96.65|97.29|96.69|97.47|96.87|97.14|96.54|466
1712316000000|2024-04-05 11:20:00|97.3|96.7|97.25|96.65|97.47|96.87|97.03|96.43|514
1712316300000|2024-04-05 11:25:00|97.24|96.64|97.05|96.45|97.29|96.69|97.03|96.43|470
1712316600000|2024-04-05 11:30:00|97.06|96.46|96.73|96.13|97.08|96.48|96.67|96.07|530
1712316900000|2024-04-05 11:35:00|96.74|96.14|96.75|96.15|96.85|96.25|96.5|95.9|604
1712317200000|2024-04-05 11:40:00|96.74|96.14|96.67|96.07|96.86|96.26|96.59|95.99|477
1712317500000|2024-04-05 11:45:00|96.66|96.06|96.37|95.77|96.68|96.08|96.18|95.58|488
1712317800000|2024-04-05 11:50:00|96.36|95.76|95.99|95.39|96.36|95.76|95.96|95.36|521
1712318100000|2024-04-05 11:55:00|95.98|95.38|95.89|95.29|96.08|95.48|95.72|95.12|613
1712318400000|2024-04-05 12:00:00|95.9|95.3|95.57|94.97|96.06|95.46|95.22|94.62|670
1712318700000|2024-04-05 12:05:00|95.58|94.98|96.01|95.41|96.02|95.42|95.17|94.57|716
1712319000000|2024-04-05 12:10:00|96.02|95.42|96.24|95.64|96.29|95.69|96|95.4|509
1712319300000|2024-04-05 12:15:00|96.23|95.63|96.38|95.78|96.5|95.9|96.22|95.62|447
1712319600000|2024-04-05 12:20:00|96.37|95.77|96.59|95.99|96.59|95.99|96.1|95.5|537
1712319900000|2024-04-05 12:25:00|96.61|96.01|96.86|96.26|96.89|96.29|96.58|95.98|585
1712320200000|2024-04-05 12:30:00|96.85|96.25|96.09|95.49|96.86|96.26|95.66|95.06|824
1712320500000|2024-04-05 12:35:00|96.1|95.5|95.84|95.24|96.1|95.5|95.54|94.94|756
1712320800000|2024-04-05 12:40:00|95.83|95.23|96.58|95.98|96.58|95.98|95.76|95.16|627
1712321100000|2024-04-05 12:45:00|96.59|95.99|96.8|96.2|96.83|96.23|96.55|95.95|543
1712321400000|2024-04-05 12:50:00|96.79|96.19|97.15|96.55|97.18|96.58|96.67|96.07|620
1712321700000|2024-04-05 12:55:00|97.16|96.56|97.36|96.76|97.36|96.76|97.16|96.56|575
1712322000000|2024-04-05 13:00:00|97.35|96.75|97.06|96.46|97.37|96.77|96.96|96.36|692
1712322300000|2024-04-05 13:05:00|97.05|96.45|96.89|96.29|97.12|96.52|96.85|96.25|727
1712322600000|2024-04-05 13:10:00|96.88|96.28|97.07|96.47|97.11|96.51|96.66|96.06|631
1712322900000|2024-04-05 13:15:00|97.06|96.46|96.99|96.39|97.21|96.61|96.77|96.17|653
1712323200000|2024-04-05 13:20:00|97|96.4|96.99|96.39|97.06|96.46|96.85|96.25|572
1712323500000|2024-04-05 13:25:00|97.01|96.41|97.08|96.48|97.21|96.61|96.97|96.37|398
1712323800000|2024-04-05 13:30:00|97.06|96.46|97.23|96.63|97.36|96.76|97.02|96.42|249
1712324100000|2024-04-05 13:35:00|97.24|96.64|97.13|96.53|97.37|96.77|97.1|96.5|342
1712324400000|2024-04-05 13:40:00|97.11|96.51|97.5|96.9|97.57|96.97|96.95|96.35|529
1712324700000|2024-04-05 13:45:00|97.51|96.91|97.67|97.07|97.79|97.19|97.44|96.84|520
1712325000000|2024-04-05 13:50:00|97.69|97.09|97.7|97.1|97.78|97.18|97.55|96.95|469
1712325300000|2024-04-05 13:55:00|97.71|97.11|97.59|96.99|97.8|97.2|97.55|96.95|263
1712325600000|2024-04-05 14:00:00|97.58|96.98|97.43|96.83|97.68|97.08|97.37|96.77|601
1712325900000|2024-04-05 14:05:00|97.44|96.84|97.76|97.16|97.77|97.17|97.37|96.77|613
1712326200000|2024-04-05 14:10:00|97.75|97.15|98.16|97.56|98.21|97.61|97.75|97.15|503
1712326500000|2024-04-05 14:15:00|98.17|97.57|98.27|97.67|98.32|97.72|98.13|97.53|501
1712326800000|2024-04-05 14:20:00|98.29|97.69|98.29|97.69|98.43|97.83|98.21|97.61|421
1712327100000|2024-04-05 14:25:00|98.3|97.7|98.05|97.45|98.3|97.7|97.94|97.34|374
1712327400000|2024-04-05 14:30:00|98.06|97.46|98.17|97.57|98.22|97.62|97.88|97.28|468
1712327700000|2024-04-05 14:35:00|98.18|97.58|98.18|97.58|98.38|97.78|98.15|97.55|378
1712328000000|2024-04-05 14:40:00|98.17|97.57|98.43|97.83|98.5|97.9|98.16|97.56|440
1712328300000|2024-04-05 14:45:00|98.42|97.82|98.81|98.21|98.91|98.31|98.37|97.77|450
1712328600000|2024-04-05 14:50:00|98.84|98.24|98.85|98.25|98.87|98.27|98.59|97.99|369
1712328900000|2024-04-05 14:55:00|98.86|98.26|98.73|98.13|98.86|98.26|98.66|98.06|258
1712329200000|2024-04-05 15:00:00|98.72|98.12|98.45|97.85|98.83|98.23|98.35|97.75|173
1712329500000|2024-04-05 15:05:00|98.44|97.84|98.63|98.03|98.71|98.11|98.38|97.78|273
1712329800000|2024-04-05 15:10:00|98.66|98.06|98.75|98.15|98.82|98.22|98.47|97.87|317
1712330100000|2024-04-05 15:15:00|98.76|98.16|98.56|97.96|98.76|98.16|98.34|97.74|328
1712330400000|2024-04-05 15:20:00|98.53|97.93|98.54|97.94|98.66|98.06|98.44|97.84|320
1712330700000|2024-04-05 15:25:00|98.53|97.93|98.63|98.03|98.66|98.06|98.46|97.86|359
1712331000000|2024-04-05 15:30:00|98.62|98.02|98.63|98.03|98.7|98.1|98.47|97.87|459
1712331300000|2024-04-05 15:35:00|98.64|98.04|98.85|98.25|98.91|98.31|98.58|97.98|389
1712331600000|2024-04-05 15:40:00|98.87|98.27|98.94|98.34|98.99|98.39|98.82|98.22|328
1712331900000|2024-04-05 15:45:00|98.95|98.35|98.86|98.26|99.08|98.48|98.77|98.17|307
1712332200000|2024-04-05 15:50:00|98.87|98.27|99.07|98.47|99.11|98.51|98.85|98.25|289
1712332500000|2024-04-05 15:55:00|99.03|98.43|99.25|98.65|99.27|98.67|99.03|98.43|163
1712332800000|2024-04-05 16:00:00|99.3|98.7|99.38|98.78|99.4|98.8|99.03|98.43|302
1712333100000|2024-04-05 16:05:00|99.37|98.77|99.18|98.58|99.44|98.84|99.06|98.46|345
1712333400000|2024-04-05 16:10:00|99.19|98.59|99.24|98.64|99.3|98.7|99.07|98.47|337
1712333700000|2024-04-05 16:15:00|99.25|98.65|99.53|98.93|99.55|98.95|99.17|98.57|359
1712334000000|2024-04-05 16:20:00|99.52|98.92|99.52|98.92|99.66|99.06|99.47|98.87|334
1712334300000|2024-04-05 16:25:00|99.51|98.91|99.51|98.91|99.64|99.04|99.45|98.85|283
1712334600000|2024-04-05 16:30:00|99.49|98.89|99.56|98.96|99.6|99|99.33|98.73|279
1712334900000|2024-04-05 16:35:00|99.55|98.95|99.48|98.88|99.68|99.08|99.46|98.86|266
1712335200000|2024-04-05 16:40:00|99.47|98.87|99.34|98.74|99.57|98.97|99.33|98.73|342
1712335500000|2024-04-05 16:45:00|99.35|98.75|99.18|98.58|99.35|98.75|99.09|98.49|482
1712335800000|2024-04-05 16:50:00|99.19|98.59|99.1|98.5|99.26|98.66|99.04|98.44|430
1712336100000|2024-04-05 16:55:00|99.11|98.51|99.35|98.75|99.35|98.75|99.06|98.46|387
1712336400000|2024-04-05 17:00:00|99.34|98.74|99.26|98.66|99.44|98.84|99.25|98.65|236
1712336700000|2024-04-05 17:05:00|99.25|98.65|98.95|98.35|99.25|98.65|98.93|98.33|320
1712337000000|2024-04-05 17:10:00|98.97|98.37|99.08|98.48|99.1|98.5|98.91|98.31|319
1712337300000|2024-04-05 17:15:00|99.09|98.49|99.38|98.78|99.45|98.85|99.05|98.45|383
1712337600000|2024-04-05 17:20:00|99.39|98.79|99.58|98.98|99.69|99.09|99.34|98.74|303
1712337900000|2024-04-05 17:25:00|99.59|98.99|99.41|98.81|99.66|99.06|99.4|98.8|268
1712338200000|2024-04-05 17:30:00|99.42|98.82|99.61|99.01|99.66|99.06|99.42|98.82|140
1712338500000|2024-04-05 17:35:00|99.62|99.02|99.52|98.92|99.65|99.05|99.38|98.78|149
1712338800000|2024-04-05 17:40:00|99.53|98.93|99.31|98.71|99.59|98.99|99.25|98.65|289
1712339100000|2024-04-05 17:45:00|99.32|98.72|99.04|98.44|99.32|98.72|99.03|98.43|515
1712339400000|2024-04-05 17:50:00|99.07|98.47|99.18|98.58|99.26|98.66|99.03|98.43|468
1712339700000|2024-04-05 17:55:00|99.16|98.56|99.13|98.53|99.22|98.62|98.96|98.36|386
1712340000000|2024-04-05 18:00:00|99.14|98.54|98.97|98.37|99.23|98.63|98.86|98.26|505
1712340300000|2024-04-05 18:05:00|98.98|98.38|99.31|98.71|99.35|98.75|98.92|98.32|426
1712340600000|2024-04-05 18:10:00|99.29|98.69|99.33|98.73|99.43|98.83|99.21|98.61|426
1712340900000|2024-04-05 18:15:00|99.34|98.74|99.32|98.72|99.44|98.84|99.29|98.69|284
1712341200000|2024-04-05 18:20:00|99.34|98.74|99.43|98.83|99.46|98.86|99.21|98.61|224
1712341500000|2024-04-05 18:25:00|99.42|98.82|99.21|98.61|99.44|98.84|99.21|98.61|82
1712341800000|2024-04-05 18:30:00|99.22|98.62|99.45|98.85|99.45|98.85|99.21|98.61|157
1712342100000|2024-04-05 18:35:00|99.46|98.86|99.49|98.89|99.57|98.97|99.28|98.68|428
1712342400000|2024-04-05 18:40:00|99.48|98.88|99.35|98.75|99.63|99.03|99.33|98.73|370
1712342700000|2024-04-05 18:45:00|99.34|98.74|99.53|98.93|99.55|98.95|99.25|98.65|397
1712343000000|2024-04-05 18:50:00|99.52|98.92|99.51|98.91|99.57|98.97|99.43|98.83|242
1712343300000|2024-04-05 18:55:00|99.52|98.92|99.55|98.95|99.64|99.04|99.46|98.86|324
1712343600000|2024-04-05 19:00:00|99.56|98.96|99.72|99.12|99.73|99.13|99.55|98.95|341
1712343900000|2024-04-05 19:05:00|99.73|99.13|99.81|99.21|99.82|99.22|99.7|99.1|340
1712344200000|2024-04-05 19:10:00|99.8|99.2|99.69|99.09|99.82|99.22|99.66|99.06|207
1712344500000|2024-04-05 19:15:00|99.7|99.1|99.85|99.25|99.85|99.25|99.69|99.09|94
1712344800000|2024-04-05 19:20:00|99.84|99.24|99.72|99.12|99.87|99.27|99.65|99.05|265
1712345100000|2024-04-05 19:25:00|99.7|99.1|99.76|99.16|99.81|99.21|99.65|99.05|272
1712345400000|2024-04-05 19:30:00|99.79|99.19|99.94|99.34|99.94|99.34|99.73|99.13|100
1712345700000|2024-04-05 19:35:00|99.92|99.32|99.71|99.11|100.06|99.46|99.65|99.05|399
1712346000000|2024-04-05 19:40:00|99.7|99.1|99.38|98.78|99.73|99.13|99.33|98.73|235
1712346300000|2024-04-05 19:45:00|99.41|98.81|99.65|99.05|99.67|99.07|99.32|98.72|381
1712346600000|2024-04-05 19:50:00|99.64|99.04|99.64|99.04|99.66|99.06|99.52|98.92|264
1712346900000|2024-04-05 19:55:00|99.63|99.03|99.61|99.01|99.65|99.05|99.53|98.93|371
1712347200000|2024-04-05 20:00:00|99.58|98.98|99.75|99.15|99.76|99.16|99.56|98.96|272
1712347500000|2024-04-05 20:05:00|99.73|99.13|99.87|99.27|99.9|99.3|99.65|99.05|271
1712347800000|2024-04-05 20:10:00|99.88|99.28|100|99.4|100.06|99.46|99.87|99.27|353
1712348100000|2024-04-05 20:15:00|100.03|99.43|100.05|99.45|100.06|99.46|100.02|99.42|142
1712348400000|2024-04-05 20:20:00|100.04|99.44|100.15|99.55|100.15|99.55|99.96|99.36|131
1712348700000|2024-04-05 20:25:00|100.14|99.54|100.3|99.7|100.32|99.72|100.14|99.54|99
1712349000000|2024-04-05 20:30:00|100.31|99.71|100.42|99.82|100.44|99.84|100.13|99.53|188
1712349300000|2024-04-05 20:35:00|100.41|99.81|100.54|99.94|100.64|100.04|100.41|99.81|124
1712349600000|2024-04-05 20:40:00|100.53|99.93|100.41|99.81|100.65|100.05|100.41|99.81|183
1712349900000|2024-04-05 20:45:00|100.39|99.79|100.46|99.86|100.53|99.93|100.34|99.74|236
1712350200000|2024-04-05 20:50:00|100.47|99.87|100.58|99.98|100.62|100.02|100.42|99.82|149
1712350500000|2024-04-05 20:55:00|100.57|99.97|100.57|99.97|100.59|99.99|100.54|99.94|79
1712386800000|2024-04-06 07:00:00|100.88|100.28|100.86|100.26|100.91|100.31|100.79|100.19|238
1712387100000|2024-04-06 07:05:00|100.85|100.25|100.68|100.08|100.89|100.29|100.64|100.04|184
1712387400000|2024-04-06 07:10:00|100.67|100.07|100.84|100.24|100.85|100.25|100.66|100.06|154
1712387700000|2024-04-06 07:15:00|100.83|100.23|100.69|100.09|100.85|100.25|100.63|100.03|166
1712388000000|2024-04-06 07:20:00|100.7|100.1|100.63|100.03|100.7|100.1|100.63|100.03|231
1712388300000|2024-04-06 07:25:00|100.64|100.04|100.58|99.98|100.65|100.05|100.54|99.94|204
1712388600000|2024-04-06 07:30:00|100.59|99.99|100.57|99.97|100.6|100|100.5|99.9|91
1712388900000|2024-04-06 07:35:00|100.56|99.96|100.64|100.04|100.66|100.06|100.55|99.95|221
1712389200000|2024-04-06 07:40:00|100.61|100.01|100.62|100.02|100.67|100.07|100.52|99.92|179
1712389500000|2024-04-06 07:45:00|100.61|100.01|100.74|100.14|100.79|100.19|100.58|99.98|254
1712389800000|2024-04-06 07:50:00|100.75|100.15|100.83|100.23|100.89|100.29|100.74|100.14|242
1712390100000|2024-04-06 07:55:00|100.84|100.24|100.66|100.06|100.84|100.24|100.65|100.05|163
1712390400000|2024-04-06 08:00:00|100.65|100.05|100.58|99.98|100.68|100.08|100.56|99.96|225
1712390700000|2024-04-06 08:05:00|100.59|99.99|100.62|100.02|100.63|100.03|100.52|99.92|253
1712391000000|2024-04-06 08:10:00|100.63|100.03|100.67|100.07|100.77|100.17|100.6|100|219
1712391300000|2024-04-06 08:15:00|100.68|100.08|100.63|100.03|100.68|100.08|100.56|99.96|195
1712391600000|2024-04-06 08:20:00|100.64|100.04|100.78|100.18|100.83|100.23|100.63|100.03|272
1712391900000|2024-04-06 08:25:00|100.79|100.19|100.88|100.28|100.9|100.3|100.77|100.17|230
1712392200000|2024-04-06 08:30:00|100.89|100.29|100.88|100.28|100.94|100.34|100.84|100.24|107
1712392500000|2024-04-06 08:35:00|100.89|100.29|100.95|100.35|100.98|100.38|100.88|100.28|141
1712392800000|2024-04-06 08:40:00|100.96|100.36|100.93|100.33|100.98|100.38|100.88|100.28|167
1712393100000|2024-04-06 08:45:00|100.94|100.34|101.05|100.45|101.05|100.45|100.93|100.33|191
1712393400000|2024-04-06 08:50:00|101.04|100.44|101.07|100.47|101.13|100.53|100.99|100.39|261
1712393700000|2024-04-06 08:55:00|101.06|100.46|101.2|100.6|101.23|100.63|101.06|100.46|212
1712394000000|2024-04-06 09:00:00|101.21|100.61|101.13|100.53|101.21|100.61|101.08|100.48|222
1712394300000|2024-04-06 09:05:00|101.14|100.54|101.13|100.53|101.14|100.54|101.07|100.47|269
1712394600000|2024-04-06 09:10:00|101.14|100.54|101.12|100.52|101.17|100.57|101.02|100.42|263
1712394900000|2024-04-06 09:15:00|101.11|100.51|100.81|100.21|101.12|100.52|100.79|100.19|208
1712395200000|2024-04-06 09:20:00|100.82|100.22|100.78|100.18|100.88|100.28|100.77|100.17|199
1712395500000|2024-04-06 09:25:00|100.79|100.19|100.76|100.16|100.83|100.23|100.75|100.15|215
1712395800000|2024-04-06 09:30:00|100.75|100.15|100.51|99.91|100.76|100.16|100.43|99.83|209
1712396100000|2024-04-06 09:35:00|100.52|99.92|100.53|99.93|100.54|99.94|100.42|99.82|218
1712396400000|2024-04-06 09:40:00|100.52|99.92|100.58|99.98|100.61|100.01|100.48|99.88|187
1712396700000|2024-04-06 09:45:00|100.59|99.99|100.67|100.07|100.68|100.08|100.57|99.97|156
1712397000000|2024-04-06 09:50:00|100.66|100.06|100.79|100.19|100.83|100.23|100.63|100.03|267
1712397300000|2024-04-06 09:55:00|100.78|100.18|100.74|100.14|100.84|100.24|100.72|100.12|264
1712397600000|2024-04-06 10:00:00|100.73|100.13|100.69|100.09|100.78|100.18|100.67|100.07|286
1712397900000|2024-04-06 10:05:00|100.71|100.11|100.82|100.22|100.82|100.22|100.68|100.08|302
1712398200000|2024-04-06 10:10:00|100.81|100.21|100.85|100.25|100.85|100.25|100.75|100.15|162
1712398500000|2024-04-06 10:15:00|100.84|100.24|100.77|100.17|100.88|100.28|100.77|100.17|234
1712398800000|2024-04-06 10:20:00|100.78|100.18|100.95|100.35|100.95|100.35|100.77|100.17|173
1712399100000|2024-04-06 10:25:00|100.94|100.34|100.93|100.33|100.97|100.37|100.92|100.32|174
1712399400000|2024-04-06 10:30:00|100.94|100.34|100.79|100.19|100.94|100.34|100.77|100.17|230
1712399700000|2024-04-06 10:35:00|100.8|100.2|100.82|100.22|100.85|100.25|100.75|100.15|230
1712400000000|2024-04-06 10:40:00|100.83|100.23|100.83|100.23|100.84|100.24|100.78|100.18|191
1712400300000|2024-04-06 10:45:00|100.82|100.22|100.86|100.26|100.9|100.3|100.82|100.22|267
1712400600000|2024-04-06 10:50:00|100.85|100.25|100.92|100.32|100.93|100.33|100.79|100.19|186
1712400900000|2024-04-06 10:55:00|100.93|100.33|100.94|100.34|100.94|100.34|100.85|100.25|128
1712401200000|2024-04-06 11:00:00|100.93|100.33|100.97|100.37|101.04|100.44|100.89|100.29|204
1712401500000|2024-04-06 11:05:00|100.98|100.38|100.86|100.26|100.99|100.39|100.86|100.26|210
1712401800000|2024-04-06 11:10:00|100.85|100.25|100.68|100.08|100.85|100.25|100.64|100.04|185
1712402100000|2024-04-06 11:15:00|100.67|100.07|100.74|100.14|100.74|100.14|100.63|100.03|134
1712402400000|2024-04-06 11:20:00|100.75|100.15|100.76|100.16|100.82|100.22|100.75|100.15|129
1712402700000|2024-04-06 11:25:00|100.77|100.17|100.69|100.09|100.77|100.17|100.61|100.01|183
1712403000000|2024-04-06 11:30:00|100.7|100.1|100.51|99.91|100.7|100.1|100.43|99.83|202
1712403300000|2024-04-06 11:35:00|100.5|99.9|100.61|100.01|100.64|100.04|100.5|99.9|210
1712403600000|2024-04-06 11:40:00|100.6|100|100.69|100.09|100.75|100.15|100.6|100|104
1712403900000|2024-04-06 11:45:00|100.7|100.1|100.77|100.17|100.79|100.19|100.66|100.06|84
1712404200000|2024-04-06 11:50:00|100.76|100.16|100.56|99.96|100.79|100.19|100.56|99.96|130
1712404500000|2024-04-06 11:55:00|100.57|99.97|100.51|99.91|100.59|99.99|100.45|99.85|152
1712404800000|2024-04-06 12:00:00|100.5|99.9|100.43|99.83|100.51|99.91|100.34|99.74|176
1712405100000|2024-04-06 12:05:00|100.42|99.82|100.58|99.98|100.62|100.02|100.41|99.81|111
1712405400000|2024-04-06 12:10:00|100.59|99.99|100.62|100.02|100.64|100.04|100.57|99.97|125
1712405700000|2024-04-06 12:15:00|100.61|100.01|100.57|99.97|100.64|100.04|100.54|99.94|88
1712406000000|2024-04-06 12:20:00|100.56|99.96|100.64|100.04|100.67|100.07|100.54|99.94|114
1712406300000|2024-04-06 12:25:00|100.65|100.05|100.66|100.06|100.68|100.08|100.63|100.03|72
1712406600000|2024-04-06 12:30:00|100.67|100.07|100.62|100.02|100.72|100.12|100.56|99.96|89
1712406900000|2024-04-06 12:35:00|100.63|100.03|100.61|100.01|100.66|100.06|100.6|100|97
1712407200000|2024-04-06 12:40:00|100.57|99.97|100.27|99.67|100.57|99.97|100.24|99.64|154
1712407500000|2024-04-06 12:45:00|100.28|99.68|100.45|99.85|100.46|99.86|100.2|99.6|160
1712407800000|2024-04-06 12:50:00|100.46|99.86|100.5|99.9|100.53|99.93|100.44|99.84|65
1712408100000|2024-04-06 12:55:00|100.51|99.91|100.54|99.94|100.55|99.95|100.5|99.9|71
1712408400000|2024-04-06 13:00:00|100.53|99.93|100.32|99.72|100.53|99.93|100.25|99.65|198
1712408700000|2024-04-06 13:05:00|100.31|99.71|100.31|99.71|100.34|99.74|100.23|99.63|123
1712409000000|2024-04-06 13:10:00|100.32|99.72|100.23|99.63|100.33|99.73|100.21|99.61|40
1712409300000|2024-04-06 13:15:00|100.22|99.62|100.17|99.57|100.22|99.62|100.14|99.54|95
1712409600000|2024-04-06 13:20:00|100.16|99.56|100.06|99.46|100.2|99.6|100.05|99.45|91
1712409900000|2024-04-06 13:25:00|100.07|99.47|99.92|99.32|100.11|99.51|99.92|99.32|101
1712410200000|2024-04-06 13:30:00|99.93|99.33|100.03|99.43|100.09|99.49|99.89|99.29|151
1712410500000|2024-04-06 13:35:00|100.04|99.44|100.16|99.56|100.22|99.62|100.01|99.41|127
1712410800000|2024-04-06 13:40:00|100.15|99.55|100.1|99.5|100.16|99.56|100.1|99.5|131
1712411100000|2024-04-06 13:45:00|100.07|99.47|99.81|99.21|100.13|99.53|99.8|99.2|132
1712411400000|2024-04-06 13:50:00|99.8|99.2|99.73|99.13|99.88|99.28|99.73|99.13|118
1712411700000|2024-04-06 13:55:00|99.74|99.14|99.84|99.24|99.85|99.25|99.64|99.04|169
1712412000000|2024-04-06 14:00:00|99.83|99.23|100.06|99.46|100.07|99.47|99.76|99.16|200
1712412300000|2024-04-06 14:05:00|100.07|99.47|100.07|99.47|100.1|99.5|99.98|99.38|183
1712412600000|2024-04-06 14:10:00|100.05|99.45|100.09|99.49|100.12|99.52|100.03|99.43|147
1712412900000|2024-04-06 14:15:00|100.08|99.48|100.26|99.66|100.28|99.68|100.07|99.47|165
1712413200000|2024-04-06 14:20:00|100.25|99.65|100.49|99.89|100.69|100.09|100.16|99.56|231
1712413500000|2024-04-06 14:25:00|100.48|99.88|100.5|99.9|100.51|99.91|100.39|99.79|187
1712413800000|2024-04-06 14:30:00|100.51|99.91|100.58|99.98|100.61|100.01|100.48|99.88|100
1712414100000|2024-04-06 14:35:00|100.57|99.97|100.69|100.09|100.69|100.09|100.51|99.91|128
1712414400000|2024-04-06 14:40:00|100.7|100.1|100.66|100.06|100.79|100.19|100.64|100.04|150
1712414700000|2024-04-06 14:45:00|100.67|100.07|100.54|99.94|100.67|100.07|100.52|99.92|168
1712415000000|2024-04-06 14:50:00|100.53|99.93|100.62|100.02|100.64|100.04|100.53|99.93|184
1712415300000|2024-04-06 14:55:00|100.63|100.03|100.59|99.99|100.67|100.07|100.57|99.97|99
1712415600000|2024-04-06 15:00:00|100.6|100|100.69|100.09|100.78|100.18|100.6|100|111
1712415900000|2024-04-06 15:05:00|100.68|100.08|100.67|100.07|100.71|100.11|100.65|100.05|127
1712416200000|2024-04-06 15:10:00|100.66|100.06|101.24|100.64|101.28|100.68|100.53|99.93|402
1712416500000|2024-04-06 15:15:00|101.23|100.63|101.11|100.51|101.25|100.65|100.95|100.35|342
1712416800000|2024-04-06 15:20:00|101.1|100.5|101.1|100.5|101.16|100.56|101.07|100.47|207
1712417100000|2024-04-06 15:25:00|101.11|100.51|100.9|100.3|101.18|100.58|100.9|100.3|235
1712417400000|2024-04-06 15:30:00|100.89|100.29|100.9|100.3|100.98|100.38|100.78|100.18|288
1712417700000|2024-04-06 15:35:00|100.91|100.31|100.9|100.3|100.98|100.38|100.87|100.27|201
1712418000000|2024-04-06 15:40:00|100.89|100.29|100.89|100.29|101.08|100.48|100.86|100.26|207
1712418300000|2024-04-06 15:45:00|100.88|100.28|100.85|100.25|100.97|100.37|100.85|100.25|180
1712418600000|2024-04-06 15:50:00|100.86|100.26|100.96|100.36|100.98|100.38|100.85|100.25|168
1712418900000|2024-04-06 15:55:00|100.95|100.35|100.99|100.39|101.06|100.46|100.88|100.28|257
1712419200000|2024-04-06 16:00:00|100.98|100.38|100.96|100.36|101.13|100.53|100.88|100.28|313
1712419500000|2024-04-06 16:05:00|100.97|100.37|100.99|100.39|101.08|100.48|100.91|100.31|225
1712419800000|2024-04-06 16:10:00|101|100.4|100.87|100.27|101.01|100.41|100.79|100.19|230
1712420100000|2024-04-06 16:15:00|100.88|100.28|100.95|100.35|100.99|100.39|100.87|100.27|245
1712420400000|2024-04-06 16:20:00|100.96|100.36|101.09|100.49|101.16|100.56|100.96|100.36|220
1712420700000|2024-04-06 16:25:00|101.1|100.5|100.95|100.35|101.11|100.51|100.93|100.33|230
1712421000000|2024-04-06 16:30:00|100.96|100.36|100.93|100.33|100.97|100.37|100.85|100.25|200
1712421300000|2024-04-06 16:35:00|100.92|100.32|100.86|100.26|100.95|100.35|100.82|100.22|180
1712421600000|2024-04-06 16:40:00|100.87|100.27|100.94|100.34|100.97|100.37|100.83|100.23|212
1712421900000|2024-04-06 16:45:00|100.93|100.33|100.92|100.32|100.98|100.38|100.85|100.25|190
1712422200000|2024-04-06 16:50:00|100.91|100.31|100.95|100.35|100.97|100.37|100.88|100.28|223
1712422500000|2024-04-06 16:55:00|100.96|100.36|100.99|100.39|101|100.4|100.92|100.32|165
1712422800000|2024-04-06 17:00:00|100.97|100.37|100.76|100.16|100.97|100.37|100.76|100.16|237
1712423100000|2024-04-06 17:05:00|100.77|100.17|100.96|100.36|100.97|100.37|100.77|100.17|189
1712423400000|2024-04-06 17:10:00|100.95|100.35|101.08|100.48|101.09|100.49|100.93|100.33|183
1712423700000|2024-04-06 17:15:00|101.07|100.47|101.27|100.67|101.28|100.68|101.04|100.44|184
1712424000000|2024-04-06 17:20:00|101.28|100.68|101.28|100.68|101.34|100.74|101.25|100.65|162
1712424300000|2024-04-06 17:25:00|101.29|100.69|101.3|100.7|101.4|100.8|101.27|100.67|163
1712424600000|2024-04-06 17:30:00|101.29|100.69|101.37|100.77|101.43|100.83|101.29|100.69|230
1712424900000|2024-04-06 17:35:00|101.38|100.78|101.35|100.75|101.38|100.78|101.27|100.67|133
1712425200000|2024-04-06 17:40:00|101.34|100.74|101.46|100.86|101.48|100.88|101.32|100.72|236
1712425500000|2024-04-06 17:45:00|101.45|100.85|101.35|100.75|101.55|100.95|101.2|100.6|341
1712425800000|2024-04-06 17:50:00|101.34|100.74|101.41|100.81|101.44|100.84|101.29|100.69|424
1712426100000|2024-04-06 17:55:00|101.42|100.82|101.27|100.67|101.42|100.82|101.21|100.61|286
1712426400000|2024-04-06 18:00:00|101.26|100.66|101.46|100.86|101.46|100.86|101.2|100.6|240
1712426700000|2024-04-06 18:05:00|101.45|100.85|101.37|100.77|101.49|100.89|101.33|100.73|217
1712427000000|2024-04-06 18:10:00|101.38|100.78|101.36|100.76|101.4|100.8|101.27|100.67|170
1712427300000|2024-04-06 18:15:00|101.35|100.75|101.27|100.67|101.38|100.78|101.22|100.62|244
1712427600000|2024-04-06 18:20:00|101.28|100.68|101.28|100.68|101.37|100.77|101.25|100.65|148
1712427900000|2024-04-06 18:25:00|101.29|100.69|101.36|100.76|101.37|100.77|101.27|100.67|163
1712428200000|2024-04-06 18:30:00|101.37|100.77|101.37|100.77|101.38|100.78|101.35|100.75|147
1712428500000|2024-04-06 18:35:00|101.36|100.76|101.29|100.69|101.38|100.78|101.29|100.69|88
1712428800000|2024-04-06 18:40:00|101.28|100.68|101.37|100.77|101.39|100.79|101.28|100.68|125
1712429100000|2024-04-06 18:45:00|101.36|100.76|101.36|100.76|101.4|100.8|101.29|100.69|287
1712429400000|2024-04-06 18:50:00|101.35|100.75|101.37|100.77|101.4|100.8|101.33|100.73|138
1712429700000|2024-04-06 18:55:00|101.38|100.78|101.39|100.79|101.4|100.8|101.36|100.76|180
1712430000000|2024-04-06 19:00:00|101.38|100.78|101.48|100.88|101.5|100.9|101.27|100.67|186
1712430300000|2024-04-06 19:05:00|101.49|100.89|101.58|100.98|101.61|101.01|101.49|100.89|197
1712430600000|2024-04-06 19:10:00|101.59|100.99|101.5|100.9|101.61|101.01|101.48|100.88|70
1712430900000|2024-04-06 19:15:00|101.49|100.89|101.5|100.9|101.5|100.9|101.39|100.79|108
1712431200000|2024-04-06 19:20:00|101.51|100.91|101.55|100.95|101.55|100.95|101.5|100.9|107
1712431500000|2024-04-06 19:25:00|101.54|100.94|101.49|100.89|101.54|100.94|101.47|100.87|69
1712431800000|2024-04-06 19:30:00|101.5|100.9|101.48|100.88|101.64|101.04|101.48|100.88|110
1712432100000|2024-04-06 19:35:00|101.49|100.89|101.54|100.94|101.54|100.94|101.38|100.78|105
1712432400000|2024-04-06 19:40:00|101.55|100.95|101.66|101.06|101.68|101.08|101.52|100.92|141
1712432700000|2024-04-06 19:45:00|101.65|101.05|101.55|100.95|101.69|101.09|101.55|100.95|133
1712433000000|2024-04-06 19:50:00|101.56|100.96|101.62|101.02|101.63|101.03|101.54|100.94|147
1712433300000|2024-04-06 19:55:00|101.63|101.03|101.64|101.04|101.64|101.04|101.55|100.95|43
1712433600000|2024-04-06 20:00:00|101.64|101.04|101.68|101.08|101.68|101.08|101.58|100.98|126
1712433900000|2024-04-06 20:05:00|101.69|101.09|101.8|101.2|101.8|101.2|101.69|101.09|97
1712434200000|2024-04-06 20:10:00|101.81|101.21|101.68|101.08|101.82|101.22|101.65|101.05|63
1712434500000|2024-04-06 20:15:00|101.69|101.09|101.78|101.18|101.78|101.18|101.67|101.07|90
1712434800000|2024-04-06 20:20:00|101.79|101.19|101.81|101.21|101.82|101.22|101.74|101.14|54
1712435100000|2024-04-06 20:25:00|101.82|101.22|101.87|101.27|101.87|101.27|101.8|101.2|93
1712435400000|2024-04-06 20:30:00|101.88|101.28|101.87|101.27|101.94|101.34|101.86|101.26|96
1712435700000|2024-04-06 20:35:00|101.86|101.26|101.89|101.29|101.9|101.3|101.77|101.17|134
1712436000000|2024-04-06 20:40:00|101.88|101.28|101.76|101.16|101.88|101.28|101.75|101.15|89
1712436300000|2024-04-06 20:45:00|101.75|101.15|101.64|101.04|101.76|101.16|101.63|101.03|90
1712436600000|2024-04-06 20:50:00|101.65|101.05|101.78|101.18|101.79|101.19|101.64|101.04|118
1712436900000|2024-04-06 20:55:00|101.79|101.19|101.76|101.16|101.8|101.2|101.74|101.14|77
1712437200000|2024-04-06 21:00:00|101.75|101.15|101.83|101.23|101.87|101.27|101.75|101.15|147
1712437500000|2024-04-06 21:05:00|101.82|101.22|101.96|101.36|101.96|101.36|101.8|101.2|111
1712437800000|2024-04-06 21:10:00|101.95|101.35|101.84|101.24|101.97|101.37|101.83|101.23|36
1712438100000|2024-04-06 21:15:00|101.83|101.23|101.76|101.16|101.84|101.24|101.75|101.15|98
1712438400000|2024-04-06 21:20:00|101.77|101.17|101.74|101.14|101.78|101.18|101.74|101.14|86
1712438700000|2024-04-06 21:25:00|101.7|101.1|101.53|100.93|101.7|101.1|101.51|100.91|47
1712439000000|2024-04-06 21:30:00|101.58|100.98|101.62|101.02|101.62|101.02|101.55|100.95|27
1712439300000|2024-04-06 21:35:00|101.61|101.01|101.6|101|101.61|101.01|101.58|100.98|8
1712439600000|2024-04-06 21:40:00|101.61|101.01|101.57|100.97|101.61|101.01|101.53|100.93|63
1712439900000|2024-04-06 21:45:00|101.58|100.98|101.53|100.93|101.58|100.98|101.52|100.92|82
1712440200000|2024-04-06 21:50:00|101.54|100.94|101.53|100.93|101.54|100.94|101.49|100.89|56
1712440500000|2024-04-06 21:55:00|101.54|100.94|101.56|100.96|101.56|100.96|101.53|100.93|33
1712440800000|2024-04-06 22:00:00|101.57|100.97|101.74|101.14|101.74|101.14|101.57|100.97|31
1712441100000|2024-04-06 22:05:00|101.76|101.16|101.89|101.29|101.91|101.31|101.75|101.15|126
1712441400000|2024-04-06 22:10:00|101.9|101.3|101.86|101.26|101.9|101.3|101.82|101.22|51
1712441700000|2024-04-06 22:15:00|101.85|101.25|101.78|101.18|101.88|101.28|101.77|101.17|108
1712442000000|2024-04-06 22:20:00|101.77|101.17|101.88|101.28|101.89|101.29|101.76|101.16|141
1712442300000|2024-04-06 22:25:00|101.89|101.29|101.95|101.35|101.98|101.38|101.89|101.29|149
1712442600000|2024-04-06 22:30:00|101.94|101.34|101.97|101.37|101.98|101.38|101.91|101.31|221
1712442900000|2024-04-06 22:35:00|101.96|101.36|101.97|101.37|102.01|101.41|101.9|101.3|148
1712443200000|2024-04-06 22:40:00|101.96|101.36|101.91|101.31|102.01|101.41|101.87|101.27|137
1712443500000|2024-04-06 22:45:00|101.9|101.3|101.84|101.24|101.96|101.36|101.83|101.23|281
1712443800000|2024-04-06 22:50:00|101.85|101.25|102.05|101.45|102.1|101.5|101.83|101.23|292
1712444100000|2024-04-06 22:55:00|102.06|101.46|102.15|101.55|102.17|101.57|102.05|101.45|218
1712444400000|2024-04-06 23:00:00|102.16|101.56|102.43|101.83|102.44|101.84|102.16|101.56|247
1712444700000|2024-04-06 23:05:00|102.42|101.82|102.57|101.97|102.61|102.01|102.42|101.82|218
1712445000000|2024-04-06 23:10:00|102.58|101.98|102.7|102.1|102.76|102.16|102.58|101.98|272
1712445300000|2024-04-06 23:15:00|102.71|102.11|102.53|101.93|102.73|102.13|102.41|101.81|314
1712445600000|2024-04-06 23:20:00|102.54|101.94|102.66|102.06|102.68|102.08|102.43|101.83|285
1712445900000|2024-04-06 23:25:00|102.65|102.05|102.65|102.05|102.7|102.1|102.58|101.98|225
1712446200000|2024-04-06 23:30:00|102.64|102.04|102.47|101.87|102.64|102.04|102.33|101.73|324
1712446500000|2024-04-06 23:35:00|102.48|101.88|102.71|102.11|102.71|102.11|102.47|101.87|287
1712446800000|2024-04-06 23:40:00|102.7|102.1|102.55|101.95|102.71|102.11|102.54|101.94|252
1712447100000|2024-04-06 23:45:00|102.54|101.94|102.49|101.89|102.58|101.98|102.28|101.68|310
1712447400000|2024-04-06 23:50:00|102.48|101.88|102.28|101.68|102.56|101.96|102.28|101.68|301
1712447700000|2024-04-06 23:55:00|102.29|101.69|102.3|101.7|102.39|101.79|102.28|101.68|365
1712448000000|2024-04-07 00:00:00|102.29|101.69|102.47|101.87|102.61|102.01|102.29|101.69|252
1712448300000|2024-04-07 00:05:00|102.46|101.86|102.4|101.8|102.59|101.99|102.38|101.78|316
1712448600000|2024-04-07 00:10:00|102.39|101.79|102.5|101.9|102.51|101.91|102.36|101.76|265
1712448900000|2024-04-07 00:15:00|102.49|101.89|102.35|101.75|102.56|101.96|102.23|101.63|336
1712449200000|2024-04-07 00:20:00|102.36|101.76|102.09|101.49|102.39|101.79|102.09|101.49|249
1712449500000|2024-04-07 00:25:00|102.08|101.48|102.09|101.49|102.18|101.58|101.99|101.39|305
1712449800000|2024-04-07 00:30:00|102.07|101.47|102.49|101.89|102.5|101.9|102.06|101.46|288
1712450100000|2024-04-07 00:35:00|102.48|101.88|102.64|102.04|102.65|102.05|102.47|101.87|183
1712450400000|2024-04-07 00:40:00|102.65|102.05|102.72|102.12|102.72|102.12|102.64|102.04|203
1712450700000|2024-04-07 00:45:00|102.73|102.13|102.63|102.03|102.74|102.14|102.57|101.97|256
1712451000000|2024-04-07 00:50:00|102.64|102.04|102.64|102.04|102.65|102.05|102.55|101.95|299
1712451300000|2024-04-07 00:55:00|102.63|102.03|102.66|102.06|102.7|102.1|102.57|101.97|312
1712451600000|2024-04-07 01:00:00|102.65|102.05|102.77|102.17|102.78|102.18|102.65|102.05|239
1712451900000|2024-04-07 01:05:00|102.78|102.18|102.91|102.31|103.03|102.43|102.76|102.16|200
1712452200000|2024-04-07 01:10:00|102.9|102.3|102.81|102.21|102.95|102.35|102.79|102.19|196
1712452500000|2024-04-07 01:15:00|102.84|102.24|102.99|102.39|103.01|102.41|102.84|102.24|184
1712452800000|2024-04-07 01:20:00|102.98|102.38|102.96|102.36|103.26|102.66|102.95|102.35|309
1712453100000|2024-04-07 01:25:00|102.95|102.35|103.17|102.57|103.23|102.63|102.95|102.35|376
1712453400000|2024-04-07 01:30:00|103.16|102.56|103.11|102.51|103.19|102.59|102.89|102.29|432
1712453700000|2024-04-07 01:35:00|103.1|102.5|103.12|102.52|103.23|102.63|103.06|102.46|332
1712454000000|2024-04-07 01:40:00|103.13|102.53|103.12|102.52|103.23|102.63|102.94|102.34|329
1712454300000|2024-04-07 01:45:00|103.13|102.53|103.04|102.44|103.15|102.55|102.82|102.22|323
1712454600000|2024-04-07 01:50:00|103.03|102.43|103.04|102.44|103.1|102.5|102.94|102.34|278
1712454900000|2024-04-07 01:55:00|103.03|102.43|103.1|102.5|103.16|102.56|102.97|102.37|370
1712455200000|2024-04-07 02:00:00|103.11|102.51|103.16|102.56|103.17|102.57|102.99|102.39|339
1712455500000|2024-04-07 02:05:00|103.17|102.57|103.28|102.68|103.28|102.68|103.05|102.45|305
1712455800000|2024-04-07 02:10:00|103.27|102.67|103.26|102.66|103.35|102.75|103.14|102.54|314
1712456100000|2024-04-07 02:15:00|103.25|102.65|102.93|102.33|103.26|102.66|102.89|102.29|286
1712456400000|2024-04-07 02:20:00|102.94|102.34|103.08|102.48|103.09|102.49|102.93|102.33|277
1712456700000|2024-04-07 02:25:00|103.09|102.49|103.23|102.63|103.26|102.66|103.06|102.46|266
1712457000000|2024-04-07 02:30:00|103.24|102.64|103.19|102.59|103.24|102.64|103.05|102.45|259
1712457300000|2024-04-07 02:35:00|103.18|102.58|103.23|102.63|103.25|102.65|103.13|102.53|274
1712457600000|2024-04-07 02:40:00|103.24|102.64|103.37|102.77|103.4|102.8|103.19|102.59|168
1712457900000|2024-04-07 02:45:00|103.36|102.76|103.35|102.75|103.46|102.86|103.31|102.71|170
1712458200000|2024-04-07 02:50:00|103.34|102.74|103.31|102.71|103.38|102.78|103.24|102.64|175
1712458500000|2024-04-07 02:55:00|103.32|102.72|103.27|102.67|103.32|102.72|103.23|102.63|295
1712458800000|2024-04-07 03:00:00|103.26|102.66|103.28|102.68|103.38|102.78|103.24|102.64|207
1712459100000|2024-04-07 03:05:00|103.27|102.67|103.23|102.63|103.34|102.74|103.19|102.59|177
1712459400000|2024-04-07 03:10:00|103.24|102.64|103.42|102.82|103.45|102.85|103.24|102.64|150
1712459700000|2024-04-07 03:15:00|103.43|102.83|103.46|102.86|103.47|102.87|103.35|102.75|200
1712460000000|2024-04-07 03:20:00|103.45|102.85|103.36|102.76|103.46|102.86|103.35|102.75|121
1712460300000|2024-04-07 03:25:00|103.35|102.75|103.34|102.74|103.38|102.78|103.34|102.74|134
1712460600000|2024-04-07 03:30:00|103.35|102.75|103.32|102.72|103.46|102.86|103.32|102.72|157
1712460900000|2024-04-07 03:35:00|103.31|102.71|103.21|102.61|103.31|102.71|103.16|102.56|131
1712461200000|2024-04-07 03:40:00|103.22|102.62|103.25|102.65|103.26|102.66|103.16|102.56|133
1712461500000|2024-04-07 03:45:00|103.26|102.66|103.32|102.72|103.34|102.74|103.23|102.63|136
1712461800000|2024-04-07 03:50:00|103.33|102.73|103.24|102.64|103.34|102.74|103.22|102.62|126
1712462100000|2024-04-07 03:55:00|103.25|102.65|103.25|102.65|103.28|102.68|103.18|102.58|147
1712462400000|2024-04-07 04:00:00|103.26|102.66|103.49|102.89|103.49|102.89|103.26|102.66|89
1712462700000|2024-04-07 04:05:00|103.5|102.9|103.39|102.79|103.5|102.9|103.39|102.79|65
1712463000000|2024-04-07 04:10:00|103.38|102.78|103.17|102.57|103.39|102.79|103.15|102.55|88
1712463300000|2024-04-07 04:15:00|103.16|102.56|103.05|102.45|103.17|102.57|103.02|102.42|69
1712463600000|2024-04-07 04:20:00|103.04|102.44|103.02|102.42|103.07|102.47|102.99|102.39|111
1712463900000|2024-04-07 04:25:00|103.01|102.41|103.03|102.43|103.05|102.45|103.01|102.41|109
1712464200000|2024-04-07 04:30:00|103.02|102.42|102.97|102.37|103.13|102.53|102.94|102.34|169
1712464500000|2024-04-07 04:35:00|102.98|102.38|103.04|102.44|103.07|102.47|102.98|102.38|112
1712464800000|2024-04-07 04:40:00|103.03|102.43|103.15|102.55|103.16|102.56|103.01|102.41|114
1712465100000|2024-04-07 04:45:00|103.16|102.56|103.23|102.63|103.25|102.65|103.14|102.54|84
1712465400000|2024-04-07 04:50:00|103.24|102.64|103.23|102.63|103.24|102.64|103.15|102.55|122
1712465700000|2024-04-07 04:55:00|103.22|102.62|103.23|102.63|103.27|102.67|103.15|102.55|50
1712466000000|2024-04-07 05:00:00|103.24|102.64|103.27|102.67|103.28|102.68|103.12|102.52|140
1712466300000|2024-04-07 05:05:00|103.28|102.68|103.5|102.9|103.5|102.9|103.27|102.67|120
1712466600000|2024-04-07 05:10:00|103.49|102.89|103.38|102.78|103.49|102.89|103.28|102.68|140
1712466900000|2024-04-07 05:15:00|103.39|102.79|103.42|102.82|103.43|102.83|103.19|102.59|182
1712467200000|2024-04-07 05:20:00|103.39|102.79|103.41|102.81|103.41|102.81|103.34|102.74|135
1712467500000|2024-04-07 05:25:00|103.4|102.8|103.3|102.7|103.43|102.83|103.27|102.67|109
1712467800000|2024-04-07 05:30:00|103.31|102.71|103.35|102.75|103.38|102.78|103.31|102.71|100
1712468100000|2024-04-07 05:35:00|103.34|102.74|103.35|102.75|103.37|102.77|103.28|102.68|81
1712468400000|2024-04-07 05:40:00|103.34|102.74|103.37|102.77|103.38|102.78|103.31|102.71|84
1712468700000|2024-04-07 05:45:00|103.36|102.76|103.28|102.68|103.38|102.78|103.28|102.68|101
1712469000000|2024-04-07 05:50:00|103.29|102.69|103.24|102.64|103.3|102.7|103.22|102.62|77
1712469300000|2024-04-07 05:55:00|103.23|102.63|103.29|102.69|103.3|102.7|103.23|102.63|151
1712469600000|2024-04-07 06:00:00|103.28|102.68|103.06|102.46|103.29|102.69|103.05|102.45|101
1712469900000|2024-04-07 06:05:00|103.07|102.47|103.04|102.44|103.07|102.47|103.02|102.42|84
1712470200000|2024-04-07 06:10:00|103.05|102.45|103.25|102.65|103.39|102.79|103.02|102.42|164
1712470500000|2024-04-07 06:15:00|103.24|102.64|103.06|102.46|103.25|102.65|103.03|102.43|172
1712470800000|2024-04-07 06:20:00|103.07|102.47|103.22|102.62|103.24|102.64|103.05|102.45|179
1712471100000|2024-04-07 06:25:00|103.21|102.61|103.12|102.52|103.24|102.64|103.12|102.52|129
1712471400000|2024-04-07 06:30:00|103.08|102.48|103.17|102.57|103.17|102.57|103.05|102.45|107
1712471700000|2024-04-07 06:35:00|103.16|102.56|103.14|102.54|103.18|102.58|103.05|102.45|149
1712472000000|2024-04-07 06:40:00|103.15|102.55|103.23|102.63|103.24|102.64|103.13|102.53|110
1712472300000|2024-04-07 06:45:00|103.22|102.62|103.03|102.43|103.23|102.63|103.03|102.43|136
1712472600000|2024-04-07 06:50:00|103.02|102.42|102.95|102.35|103.03|102.43|102.87|102.27|189
1712472900000|2024-04-07 06:55:00|102.96|102.36|102.95|102.35|103.03|102.43|102.95|102.35|100
1712473200000|2024-04-07 07:00:00|102.94|102.34|103.11|102.51|103.12|102.52|102.94|102.34|110
1712473500000|2024-04-07 07:05:00|103.12|102.52|103.12|102.52|103.16|102.56|103.11|102.51|76
1712473800000|2024-04-07 07:10:00|103.11|102.51|103.06|102.46|103.14|102.54|103.05|102.45|78
1712474100000|2024-04-07 07:15:00|103.07|102.47|103.05|102.45|103.08|102.48|103.03|102.43|60
1712474400000|2024-04-07 07:20:00|103.06|102.46|103.12|102.52|103.12|102.52|103.05|102.45|54
1712474700000|2024-04-07 07:25:00|103.11|102.51|103.05|102.45|103.11|102.51|103.04|102.44|81
1712475000000|2024-04-07 07:30:00|103.06|102.46|103.06|102.46|103.09|102.49|103.02|102.42|79
1712475300000|2024-04-07 07:35:00|103.07|102.47|103.15|102.55|103.15|102.55|103.07|102.47|118
1712475600000|2024-04-07 07:40:00|103.14|102.54|103.11|102.51|103.15|102.55|103.06|102.46|75
1712475900000|2024-04-07 07:45:00|103.12|102.52|103.05|102.45|103.12|102.52|102.98|102.38|61
1712476200000|2024-04-07 07:50:00|103.04|102.44|103.03|102.43|103.05|102.45|102.92|102.32|167
1712476500000|2024-04-07 07:55:00|103.02|102.42|103|102.4|103.03|102.43|102.99|102.39|109
1712476800000|2024-04-07 08:00:00|103.02|102.42|103.11|102.51|103.13|102.53|103|102.4|87
1712477100000|2024-04-07 08:05:00|103.12|102.52|103.12|102.52|103.14|102.54|103.11|102.51|89
1712477400000|2024-04-07 08:10:00|103.11|102.51|103.14|102.54|103.16|102.56|103.1|102.5|86
1712477700000|2024-04-07 08:15:00|103.15|102.55|103.01|102.41|103.15|102.55|103|102.4|139
1712478000000|2024-04-07 08:20:00|103.02|102.42|102.92|102.32|103.02|102.42|102.89|102.29|84
1712478300000|2024-04-07 08:25:00|102.93|102.33|103.04|102.44|103.1|102.5|102.93|102.33|102
1712478600000|2024-04-07 08:30:00|103.05|102.45|103.07|102.47|103.14|102.54|103.04|102.44|90
1712478900000|2024-04-07 08:35:00|103.08|102.48|103.13|102.53|103.13|102.53|103.07|102.47|86
1712479200000|2024-04-07 08:40:00|103.14|102.54|103.15|102.55|103.18|102.58|103.13|102.53|145
1712479500000|2024-04-07 08:45:00|103.14|102.54|103.2|102.6|103.22|102.62|103.14|102.54|144
1712479800000|2024-04-07 08:50:00|103.21|102.61|103.21|102.61|103.22|102.62|103.19|102.59|15
1712480100000|2024-04-07 08:55:00|103.2|102.6|103.16|102.56|103.21|102.61|103.13|102.53|190
1712480400000|2024-04-07 09:00:00|103.15|102.55|103.13|102.53|103.17|102.57|103.12|102.52|212
1712480700000|2024-04-07 09:05:00|103.12|102.52|103.16|102.56|103.22|102.62|103.07|102.47|107
1712481000000|2024-04-07 09:10:00|103.17|102.57|103.22|102.62|103.24|102.64|103.14|102.54|113
1712481300000|2024-04-07 09:15:00|103.23|102.63|103|102.4|103.23|102.63|103|102.4|180
1712481600000|2024-04-07 09:20:00|103.01|102.41|102.91|102.31|103.06|102.46|102.88|102.28|181
1712481900000|2024-04-07 09:25:00|102.9|102.3|102.99|102.39|102.99|102.39|102.84|102.24|203
1712482200000|2024-04-07 09:30:00|102.98|102.38|102.92|102.32|102.99|102.39|102.87|102.27|73
1712482500000|2024-04-07 09:35:00|102.93|102.33|102.82|102.22|102.93|102.33|102.74|102.14|221
1712482800000|2024-04-07 09:40:00|102.81|102.21|102.84|102.24|102.87|102.27|102.77|102.17|147
1712483100000|2024-04-07 09:45:00|102.83|102.23|102.81|102.21|102.83|102.23|102.75|102.15|120
1712483400000|2024-04-07 09:50:00|102.8|102.2|102.86|102.26|102.94|102.34|102.8|102.2|81
1712483700000|2024-04-07 09:55:00|102.87|102.27|102.9|102.3|102.92|102.32|102.83|102.23|151
1712484000000|2024-04-07 10:00:00|102.91|102.31|102.75|102.15|102.92|102.32|102.73|102.13|296
1712484300000|2024-04-07 10:05:00|102.74|102.14|102.82|102.22|102.86|102.26|102.7|102.1|214
1712484600000|2024-04-07 10:10:00|102.81|102.21|102.83|102.23|102.84|102.24|102.8|102.2|136
1712484900000|2024-04-07 10:15:00|102.82|102.22|102.9|102.3|102.92|102.32|102.79|102.19|206
1712485200000|2024-04-07 10:20:00|102.89|102.29|102.93|102.33|102.94|102.34|102.83|102.23|144
1712485500000|2024-04-07 10:25:00|102.94|102.34|102.95|102.35|102.97|102.37|102.93|102.33|131
1712485800000|2024-04-07 10:30:00|102.96|102.36|102.84|102.24|102.97|102.37|102.82|102.22|161
1712486100000|2024-04-07 10:35:00|102.85|102.25|102.94|102.34|103|102.4|102.84|102.24|145
1712486400000|2024-04-07 10:40:00|102.95|102.35|102.96|102.36|103.05|102.45|102.89|102.29|123
1712486700000|2024-04-07 10:45:00|102.95|102.35|103.12|102.52|103.12|102.52|102.89|102.29|135
1712487000000|2024-04-07 10:50:00|103.1|102.5|103.05|102.45|103.14|102.54|103.02|102.42|111
1712487300000|2024-04-07 10:55:00|103.06|102.46|103.05|102.45|103.07|102.47|103.03|102.43|102
1712487600000|2024-04-07 11:00:00|103.06|102.46|102.97|102.37|103.09|102.49|102.97|102.37|174
1712487900000|2024-04-07 11:05:00|102.98|102.38|102.98|102.38|102.99|102.39|102.93|102.33|143
1712488200000|2024-04-07 11:10:00|102.99|102.39|102.97|102.37|103.01|102.41|102.96|102.36|101
1712488500000|2024-04-07 11:15:00|102.96|102.36|102.99|102.39|102.99|102.39|102.91|102.31|149
1712488800000|2024-04-07 11:20:00|102.98|102.38|103.15|102.55|103.17|102.57|102.98|102.38|191
1712489100000|2024-04-07 11:25:00|103.16|102.56|103.2|102.6|103.21|102.61|103.13|102.53|119
1712489400000|2024-04-07 11:30:00|103.22|102.62|103.14|102.54|103.24|102.64|103.1|102.5|144
1712489700000|2024-04-07 11:35:00|103.15|102.55|103.16|102.56|103.2|102.6|103.09|102.49|161
1712490000000|2024-04-07 11:40:00|103.17|102.57|103.2|102.6|103.22|102.62|103.17|102.57|148
1712490300000|2024-04-07 11:45:00|103.21|102.61|103.17|102.57|103.27|102.67|103.16|102.56|143
1712490600000|2024-04-07 11:50:00|103.18|102.58|103.19|102.59|103.19|102.59|103.16|102.56|88
1712490900000|2024-04-07 11:55:00|103.18|102.58|103.2|102.6|103.23|102.63|103.16|102.56|83
1712491200000|2024-04-07 12:00:00|103.19|102.59|103.19|102.59|103.19|102.59|103.15|102.55|117
1712491500000|2024-04-07 12:05:00|103.18|102.58|103.17|102.57|103.2|102.6|103.15|102.55|160
1712491800000|2024-04-07 12:10:00|103.16|102.56|103.24|102.64|103.25|102.65|103.11|102.51|100
1712492100000|2024-04-07 12:15:00|103.23|102.63|103.24|102.64|103.26|102.66|103.13|102.53|200
1712492400000|2024-04-07 12:20:00|103.23|102.63|103.13|102.53|103.24|102.64|103.12|102.52|184
1712492700000|2024-04-07 12:25:00|103.12|102.52|103.07|102.47|103.15|102.55|103.06|102.46|230
1712493000000|2024-04-07 12:30:00|103.06|102.46|103.17|102.57|103.17|102.57|103.06|102.46|169
1712493300000|2024-04-07 12:35:00|103.16|102.56|103.27|102.67|103.27|102.67|103.15|102.55|285
1712493600000|2024-04-07 12:40:00|103.26|102.66|103.55|102.95|103.55|102.95|103.25|102.65|158
1712493900000|2024-04-07 12:45:00|103.54|102.94|103.43|102.83|103.69|103.09|103.41|102.81|309
1712494200000|2024-04-07 12:50:00|103.44|102.84|103.58|102.98|103.65|103.05|103.34|102.74|315
1712494500000|2024-04-07 12:55:00|103.59|102.99|103.63|103.03|103.67|103.07|103.58|102.98|285
1712494800000|2024-04-07 13:00:00|103.64|103.04|103.64|103.04|103.67|103.07|103.61|103.01|224
1712495100000|2024-04-07 13:05:00|103.66|103.06|103.69|103.09|103.69|103.09|103.64|103.04|156
1712495400000|2024-04-07 13:10:00|103.68|103.08|103.72|103.12|103.74|103.14|103.65|103.05|138
1712495700000|2024-04-07 13:15:00|103.71|103.11|103.67|103.07|103.71|103.11|103.64|103.04|207
1712496000000|2024-04-07 13:20:00|103.66|103.06|103.78|103.18|103.78|103.18|103.65|103.05|107
1712496300000|2024-04-07 13:25:00|103.77|103.17|103.78|103.18|103.79|103.19|103.74|103.14|66
1712496600000|2024-04-07 13:30:00|103.77|103.17|103.51|102.91|103.77|103.17|103.5|102.9|215
1712496900000|2024-04-07 13:35:00|103.52|102.92|103.85|103.25|104.03|103.43|103.49|102.89|313
1712497200000|2024-04-07 13:40:00|103.84|103.24|103.78|103.18|103.91|103.31|103.69|103.09|268
1712497500000|2024-04-07 13:45:00|103.79|103.19|103.61|103.01|103.87|103.27|103.61|103.01|330
1712497800000|2024-04-07 13:50:00|103.62|103.02|103.65|103.05|103.69|103.09|103.61|103.01|148
1712498100000|2024-04-07 13:55:00|103.64|103.04|103.63|103.03|103.69|103.09|103.61|103.01|143
1712498400000|2024-04-07 14:00:00|103.61|103.01|103.56|102.96|103.62|103.02|103.52|102.92|232
1712498700000|2024-04-07 14:05:00|103.57|102.97|103.61|103.01|103.65|103.05|103.52|102.92|196
1712499000000|2024-04-07 14:10:00|103.6|103|103.48|102.88|103.61|103.01|103.47|102.87|96
1712499300000|2024-04-07 14:15:00|103.47|102.87|103.58|102.98|103.68|103.08|103.47|102.87|203
1712499600000|2024-04-07 14:20:00|103.59|102.99|103.56|102.96|103.62|103.02|103.55|102.95|195
1712499900000|2024-04-07 14:25:00|103.55|102.95|103.59|102.99|103.63|103.03|103.5|102.9|168
1712500200000|2024-04-07 14:30:00|103.58|102.98|103.53|102.93|103.62|103.02|103.49|102.89|213
1712500500000|2024-04-07 14:35:00|103.54|102.94|103.63|103.03|103.64|103.04|103.54|102.94|150
1712500800000|2024-04-07 14:40:00|103.62|103.02|103.65|103.05|103.68|103.08|103.61|103.01|158
1712501100000|2024-04-07 14:45:00|103.66|103.06|103.63|103.03|103.66|103.06|103.55|102.95|213
1712501400000|2024-04-07 14:50:00|103.62|103.02|104.03|103.43|104.04|103.44|103.62|103.02|188
1712501700000|2024-04-07 14:55:00|104.02|103.42|103.97|103.37|104.03|103.43|103.94|103.34|251
1712502000000|2024-04-07 15:00:00|103.98|103.38|103.94|103.34|104.07|103.47|103.87|103.27|265
1712502300000|2024-04-07 15:05:00|103.95|103.35|104.05|103.45|104.09|103.49|103.95|103.35|46
1712502600000|2024-04-07 15:10:00|104.06|103.46|104.15|103.55|104.16|103.56|103.93|103.33|152
1712502900000|2024-04-07 15:15:00|104.16|103.56|104.2|103.6|104.2|103.6|104.05|103.45|229
1712503200000|2024-04-07 15:20:00|104.19|103.59|104.42|103.82|104.42|103.82|104.18|103.58|192
1712503500000|2024-04-07 15:25:00|104.43|103.83|104.3|103.7|104.48|103.88|104.22|103.62|139
1712503800000|2024-04-07 15:30:00|104.29|103.69|104.14|103.54|104.3|103.7|104.02|103.42|240
1712504100000|2024-04-07 15:35:00|104.13|103.53|103.76|103.16|104.13|103.53|103.47|102.87|450
1712504400000|2024-04-07 15:40:00|103.77|103.17|103.89|103.29|103.89|103.29|103.64|103.04|288
1712504700000|2024-04-07 15:45:00|103.88|103.28|103.57|102.97|103.89|103.29|103.46|102.86|278
1712505000000|2024-04-07 15:50:00|103.56|102.96|103.77|103.17|103.79|103.19|103.55|102.95|265
1712505300000|2024-04-07 15:55:00|103.76|103.16|103.61|103.01|103.8|103.2|103.56|102.96|176
1712505600000|2024-04-07 16:00:00|103.62|103.02|103.89|103.29|103.89|103.29|103.61|103.01|301
1712505900000|2024-04-07 16:05:00|103.88|103.28|103.94|103.34|104.12|103.52|103.85|103.25|260
1712506200000|2024-04-07 16:10:00|103.93|103.33|104.04|103.44|104.14|103.54|103.87|103.27|398
1712506500000|2024-04-07 16:15:00|104.03|103.43|104.36|103.76|104.37|103.77|103.85|103.25|486
1712506800000|2024-04-07 16:20:00|104.37|103.77|104.14|103.54|104.39|103.79|104.1|103.5|413
1712507100000|2024-04-07 16:25:00|104.13|103.53|104.25|103.65|104.27|103.67|104.12|103.52|277
1712507400000|2024-04-07 16:30:00|104.24|103.64|104.44|103.84|104.45|103.85|104.18|103.58|368
1712507700000|2024-04-07 16:35:00|104.45|103.85|104.42|103.82|104.46|103.86|104.3|103.7|325
1712508000000|2024-04-07 16:40:00|104.41|103.81|103.71|103.11|104.44|103.84|103.69|103.09|231
1712508300000|2024-04-07 16:45:00|103.72|103.12|103.79|103.19|103.9|103.3|103.67|103.07|219
1712508600000|2024-04-07 16:50:00|103.75|103.15|103.82|103.22|103.84|103.24|103.69|103.09|210
1712508900000|2024-04-07 16:55:00|103.81|103.21|103.74|103.14|103.82|103.22|103.52|102.92|195
1712509200000|2024-04-07 17:00:00|103.72|103.12|103.53|102.93|103.75|103.15|103.49|102.89|270
1712509500000|2024-04-07 17:05:00|103.52|102.92|103.41|102.81|103.55|102.95|103.34|102.74|251
1712509800000|2024-04-07 17:10:00|103.4|102.8|103.49|102.89|103.54|102.94|103.34|102.74|217
1712510100000|2024-04-07 17:15:00|103.48|102.88|103.6|103|103.63|103.03|103.39|102.79|289
1712510400000|2024-04-07 17:20:00|103.61|103.01|103.46|102.86|103.61|103.01|103.44|102.84|115
1712510700000|2024-04-07 17:25:00|103.45|102.85|103.46|102.86|103.53|102.93|103.36|102.76|149
1712511000000|2024-04-07 17:30:00|103.47|102.87|103.45|102.85|103.51|102.91|103.34|102.74|268
1712511300000|2024-04-07 17:35:00|103.44|102.84|103.34|102.74|103.53|102.93|103.34|102.74|250
1712511600000|2024-04-07 17:40:00|103.35|102.75|103.35|102.75|103.41|102.81|103.23|102.63|205
1712511900000|2024-04-07 17:45:00|103.36|102.76|103.24|102.64|103.45|102.85|103.23|102.63|284
1712512200000|2024-04-07 17:50:00|103.25|102.65|103.26|102.66|103.34|102.74|103.19|102.59|181
1712512500000|2024-04-07 17:55:00|103.25|102.65|103.31|102.71|103.32|102.72|103.21|102.61|126
1712512800000|2024-04-07 18:00:00|103.32|102.72|103.03|102.43|103.35|102.75|102.94|102.34|214
1712513100000|2024-04-07 18:05:00|103.04|102.44|102.93|102.33|103.04|102.44|102.64|102.04|196
1712513400000|2024-04-07 18:10:00|102.92|102.32|102.88|102.28|103.05|102.45|102.85|102.25|188
1712513700000|2024-04-07 18:15:00|102.87|102.27|102.97|102.37|103.02|102.42|102.87|102.27|190
1712514000000|2024-04-07 18:20:00|102.98|102.38|103.06|102.46|103.09|102.49|102.95|102.35|163
1712514300000|2024-04-07 18:25:00|103.05|102.45|102.95|102.35|103.05|102.45|102.91|102.31|91
1712514600000|2024-04-07 18:30:00|102.94|102.34|102.83|102.23|102.97|102.37|102.81|102.21|182
1712514900000|2024-04-07 18:35:00|102.82|102.22|102.56|101.96|102.84|102.24|102.56|101.96|198
1712515200000|2024-04-07 18:40:00|102.57|101.97|102.75|102.15|102.77|102.17|102.55|101.95|177
1712515500000|2024-04-07 18:45:00|102.76|102.16|102.83|102.23|102.85|102.25|102.72|102.12|131
1712515800000|2024-04-07 18:50:00|102.84|102.24|102.85|102.25|102.96|102.36|102.81|102.21|190
1712516100000|2024-04-07 18:55:00|102.84|102.24|102.89|102.29|102.94|102.34|102.8|102.2|175
1712516400000|2024-04-07 19:00:00|102.9|102.3|102.7|102.1|102.9|102.3|102.63|102.03|113
1712516700000|2024-04-07 19:05:00|102.71|102.11|102.63|102.03|102.72|102.12|102.63|102.03|146
1712517000000|2024-04-07 19:10:00|102.64|102.04|102.71|102.11|102.72|102.12|102.62|102.02|144
1712517300000|2024-04-07 19:15:00|102.72|102.12|102.61|102.01|102.73|102.13|102.53|101.93|101
1712517600000|2024-04-07 19:20:00|102.62|102.02|102.72|102.12|102.76|102.16|102.62|102.02|107
1712517900000|2024-04-07 19:25:00|102.73|102.13|102.71|102.11|102.77|102.17|102.66|102.06|133
1712518200000|2024-04-07 19:30:00|102.7|102.1|103.1|101.5|103.22|102.14|102.67|101.5|163
1712518500000|2024-04-07 19:35:00|103.11|101.51|103.13|101.53|103.21|101.61|103.1|101.5|129
1712518800000|2024-04-07 19:40:00|103.12|101.52|103.13|101.53|103.2|101.6|103.12|101.52|117
1712519100000|2024-04-07 19:45:00|103.12|101.52|103.15|101.55|103.2|101.6|103.11|101.51|165
1712519400000|2024-04-07 19:50:00|103.14|101.54|102.71|101.11|103.15|101.55|102.61|101.01|320
1712519700000|2024-04-07 19:55:00|102.72|101.12|102.88|101.28|102.93|101.33|102.66|101.06|254
1712520000000|2024-04-07 20:00:00|102.84|101.24|103.16|101.56|103.16|101.56|102.8|101.2|268
1712520300000|2024-04-07 20:05:00|103.17|101.57|103.21|101.61|103.23|101.63|103.14|101.54|138
1712520600000|2024-04-07 20:10:00|103.2|101.6|103.26|101.66|103.27|101.67|103.19|101.59|92
1712520900000|2024-04-07 20:15:00|103.25|101.65|103.34|101.74|103.46|101.86|103.21|101.61|166
1712521200000|2024-04-07 20:20:00|103.35|101.75|103.36|101.76|103.38|101.78|103.28|101.68|141
1712521500000|2024-04-07 20:25:00|103.35|101.75|103.35|101.75|103.42|101.82|103.3|101.7|93
1712521800000|2024-04-07 20:30:00|103.34|101.74|103.41|101.81|103.42|101.82|103.32|101.72|103
1712522100000|2024-04-07 20:35:00|103.42|101.82|103.34|101.74|103.43|101.83|103.33|101.73|98
1712522400000|2024-04-07 20:40:00|103.35|101.75|103.41|101.81|103.42|101.82|103.33|101.73|60
1712522700000|2024-04-07 20:45:00|103.4|101.8|103.05|102.45|103.57|102.47|103.01|101.79|137
1712523000000|2024-04-07 20:50:00|103.04|102.44|102.81|102.21|103.05|102.45|102.8|102.2|279
1712523300000|2024-04-07 20:55:00|102.82|102.22|102.83|102.23|102.88|102.28|102.8|102.2|168
1712523600000|2024-04-07 21:00:00|102.84|102.24|102.8|102.2|102.97|102.37|102.79|102.19|232
1712523900000|2024-04-07 21:05:00|102.79|102.19|102.77|102.17|102.82|102.22|102.66|102.06|130
1712524200000|2024-04-07 21:10:00|102.78|102.18|102.74|102.14|102.8|102.2|102.71|102.11|118
1712524500000|2024-04-07 21:15:00|102.73|102.13|102.77|102.17|102.78|102.18|102.71|102.11|164
1712524800000|2024-04-07 21:20:00|102.76|102.16|102.62|102.02|102.77|102.17|102.61|102.01|139
1712525100000|2024-04-07 21:25:00|102.61|102.01|102.57|101.97|102.64|102.04|102.54|101.94|194
1712525400000|2024-04-07 21:30:00|102.56|101.96|102.54|101.94|102.65|102.05|102.54|101.94|234
1712525700000|2024-04-07 21:35:00|102.55|101.95|102.33|101.73|102.56|101.96|102.31|101.71|175
1712526000000|2024-04-07 21:40:00|102.34|101.74|102.47|101.87|102.47|101.87|102.31|101.71|177
1712526300000|2024-04-07 21:45:00|102.48|101.88|102.48|101.88|102.49|101.89|102.45|101.85|101
1712526600000|2024-04-07 21:50:00|102.51|101.91|102.42|101.82|102.52|101.92|102.42|101.82|66
1712526900000|2024-04-07 21:55:00|102.43|101.83|102.35|101.75|102.45|101.85|102.31|101.71|244
1712527200000|2024-04-07 22:00:00|102.36|101.76|102.16|101.56|102.43|101.83|102.08|101.48|280
1712527500000|2024-04-07 22:05:00|102.17|101.57|102.27|101.67|102.39|101.79|102.11|101.51|340
1712527800000|2024-04-07 22:10:00|102.28|101.68|102.5|101.9|102.51|101.91|102.27|101.67|234
1712528100000|2024-04-07 22:15:00|102.51|101.91|102.76|102.16|102.77|102.17|102.5|101.9|194
1712528400000|2024-04-07 22:20:00|102.77|102.17|102.92|102.32|102.93|102.33|102.73|102.13|229
1712528700000|2024-04-07 22:25:00|102.91|102.31|103|102.4|103.04|102.44|102.82|102.22|371
1712529000000|2024-04-07 22:30:00|102.99|102.39|102.82|102.22|103.01|102.41|102.72|102.12|469
1712529300000|2024-04-07 22:35:00|102.83|102.23|102.94|102.34|102.94|102.34|102.82|102.22|264
1712529600000|2024-04-07 22:40:00|102.93|102.33|102.93|102.33|102.94|102.34|102.83|102.23|219
1712529900000|2024-04-07 22:45:00|102.92|102.32|102.91|102.31|102.95|102.35|102.85|102.25|193
1712530200000|2024-04-07 22:50:00|102.92|102.32|102.92|102.32|102.98|102.38|102.91|102.31|142
1712530500000|2024-04-07 22:55:00|102.93|102.33|102.86|102.26|102.93|102.33|102.8|102.2|260
1712530800000|2024-04-07 23:00:00|102.87|102.27|102.92|102.32|102.94|102.34|102.82|102.22|160
1712531100000|2024-04-07 23:05:00|102.94|102.34|103.07|102.47|103.08|102.48|102.92|102.32|205
1712531400000|2024-04-07 23:10:00|103.06|102.46|103.12|102.52|103.21|102.61|103.06|102.46|307
1712531700000|2024-04-07 23:15:00|103.13|102.53|103.19|102.59|103.22|102.62|102.91|102.31|282
1712532000000|2024-04-07 23:20:00|103.2|102.6|103.19|102.59|103.24|102.64|103.15|102.55|156
1712532300000|2024-04-07 23:25:00|103.18|102.58|103.03|102.43|103.22|102.62|103.02|102.42|204
1712532600000|2024-04-07 23:30:00|103.04|102.44|103.08|102.48|103.09|102.49|102.95|102.35|290
1712532900000|2024-04-07 23:35:00|103.07|102.47|103.21|102.61|103.21|102.61|102.99|102.39|255
1712533200000|2024-04-07 23:40:00|103.2|102.6|103.12|102.52|103.3|102.7|103.12|102.52|239
1712533500000|2024-04-07 23:45:00|103.14|102.54|103.31|102.71|103.37|102.77|103.12|102.52|274
1712533800000|2024-04-07 23:50:00|103.3|102.7|103.26|102.66|103.34|102.74|103.23|102.63|252
1712534100000|2024-04-07 23:55:00|103.31|102.71|103.34|102.74|103.39|102.79|103.25|102.65|230
1712534400000|2024-04-08 00:00:00|103.35|102.75|103.14|102.54|103.36|102.76|103.11|102.51|93
1712534700000|2024-04-08 00:05:00|103.15|102.55|103.16|102.56|103.27|102.67|102.96|102.36|207
1712535000000|2024-04-08 00:10:00|103.15|102.55|103.23|102.63|103.25|102.65|102.98|102.38|356
1712535300000|2024-04-08 00:15:00|103.22|102.62|103.03|102.43|103.24|102.64|103.03|102.43|322
1712535600000|2024-04-08 00:20:00|103.04|102.44|103.04|102.44|103.07|102.47|102.95|102.35|303
1712535900000|2024-04-08 00:25:00|103.03|102.43|102.85|102.25|103.12|102.52|102.85|102.25|91
1712536200000|2024-04-08 00:30:00|102.86|102.26|102.57|101.97|102.86|102.26|102.55|101.95|333
1712536500000|2024-04-08 00:35:00|102.56|101.96|102.93|102.33|103|102.4|102.54|101.94|439
1712536800000|2024-04-08 00:40:00|102.94|102.34|102.84|102.24|103|102.4|102.77|102.17|326
1712537100000|2024-04-08 00:45:00|102.85|102.25|102.93|102.33|103.04|102.44|102.79|102.19|351
1712537400000|2024-04-08 00:50:00|102.95|102.35|102.85|102.25|102.95|102.35|102.73|102.13|344
1712537700000|2024-04-08 00:55:00|102.84|102.24|102.77|102.17|102.84|102.24|102.67|102.07|210
1712538000000|2024-04-08 01:00:00|102.74|102.14|102.64|102.04|102.76|102.16|102.54|101.94|270
1712538300000|2024-04-08 01:05:00|102.62|102.02|102.51|101.91|102.64|102.04|102.43|101.83|193
1712538600000|2024-04-08 01:10:00|102.52|101.92|102.83|102.23|102.87|102.27|102.51|101.91|248
1712538900000|2024-04-08 01:15:00|102.84|102.24|102.94|102.34|102.99|102.39|102.83|102.23|321
1712539200000|2024-04-08 01:20:00|102.93|102.33|102.99|102.39|102.99|102.39|102.89|102.29|229
1712539500000|2024-04-08 01:25:00|102.98|102.38|103|102.4|103.04|102.44|102.95|102.35|166
1712539800000|2024-04-08 01:30:00|103.01|102.41|102.92|102.32|103.02|102.42|102.84|102.24|203
1712540100000|2024-04-08 01:35:00|102.91|102.31|102.96|102.36|102.97|102.37|102.89|102.29|158
1712540400000|2024-04-08 01:40:00|102.95|102.35|103|102.4|103.05|102.45|102.95|102.35|208
1712540700000|2024-04-08 01:45:00|103.01|102.41|102.81|102.21|103.01|102.41|102.79|102.19|213
1712541000000|2024-04-08 01:50:00|102.78|102.18|102.61|102.01|102.78|102.18|102.61|102.01|187
1712541300000|2024-04-08 01:55:00|102.62|102.02|102.54|101.94|102.65|102.05|102.51|101.91|181
1712541600000|2024-04-08 02:00:00|102.55|101.95|102.52|101.92|102.55|101.95|102.49|101.89|142
1712541900000|2024-04-08 02:05:00|102.53|101.93|102.33|101.73|102.54|101.94|102.3|101.7|118
1712542200000|2024-04-08 02:10:00|102.32|101.72|102.24|101.64|102.33|101.73|102.22|101.62|139
1712542500000|2024-04-08 02:15:00|102.23|101.63|102.4|101.8|102.4|101.8|102.23|101.63|231
1712542800000|2024-04-08 02:20:00|102.39|101.79|102.3|101.7|102.4|101.8|102.23|101.63|271
1712543100000|2024-04-08 02:25:00|102.29|101.69|102.34|101.74|102.41|101.81|102.28|101.68|169
1712543400000|2024-04-08 02:30:00|102.35|101.75|102.17|101.57|102.41|101.81|102.17|101.57|192
1712543700000|2024-04-08 02:35:00|102.18|101.58|102.2|101.6|102.22|101.62|102.1|101.5|227
1712544000000|2024-04-08 02:40:00|102.19|101.59|102.15|101.55|102.24|101.64|102.14|101.54|156
1712544300000|2024-04-08 02:45:00|102.14|101.54|101.73|101.13|102.15|101.55|101.71|101.11|275
1712544600000|2024-04-08 02:50:00|101.71|101.11|101.62|101.02|101.73|101.13|101.47|100.87|354
1712544900000|2024-04-08 02:55:00|101.63|101.03|101.72|101.12|101.73|101.13|101.6|101|182
1712545200000|2024-04-08 03:00:00|101.71|101.11|101.39|100.79|101.73|101.13|101.35|100.75|293
1712545500000|2024-04-08 03:05:00|101.38|100.78|101.31|100.71|101.51|100.91|101.25|100.65|310
1712545800000|2024-04-08 03:10:00|101.3|100.7|101.32|100.72|101.33|100.73|101.02|100.42|363
1712546100000|2024-04-08 03:15:00|101.33|100.73|101.34|100.74|101.37|100.77|101.07|100.47|354
1712546400000|2024-04-08 03:20:00|101.35|100.75|101.07|100.47|101.36|100.76|101.06|100.46|251
1712546700000|2024-04-08 03:25:00|101.06|100.46|101.22|100.62|101.25|100.65|101.06|100.46|292
1712547000000|2024-04-08 03:30:00|101.23|100.63|101.35|100.75|101.4|100.8|101.22|100.62|247
1712547300000|2024-04-08 03:35:00|101.36|100.76|101.42|100.82|101.44|100.84|101.32|100.72|269
1712547600000|2024-04-08 03:40:00|101.43|100.83|101.72|101.12|101.72|101.12|101.41|100.81|212
1712547900000|2024-04-08 03:45:00|101.71|101.11|101.53|100.93|101.71|101.11|101.51|100.91|159
1712548200000|2024-04-08 03:50:00|101.52|100.92|101.59|100.99|101.62|101.02|101.45|100.85|173
1712548500000|2024-04-08 03:55:00|101.6|101|101.59|100.99|101.64|101.04|101.53|100.93|119
1712548800000|2024-04-08 04:00:00|101.58|100.98|101.63|101.03|101.66|101.06|101.58|100.98|148
1712549100000|2024-04-08 04:05:00|101.62|101.02|101.44|100.84|101.65|101.05|101.44|100.84|205
1712549400000|2024-04-08 04:10:00|101.43|100.83|101.55|100.95|101.56|100.96|101.41|100.81|167
1712549700000|2024-04-08 04:15:00|101.54|100.94|101.63|101.03|101.65|101.05|101.53|100.93|201
1712550000000|2024-04-08 04:20:00|101.61|101.01|101.53|100.93|101.64|101.04|101.44|100.84|220
1712550300000|2024-04-08 04:25:00|101.52|100.92|101.57|100.97|101.59|100.99|101.45|100.85|164
1712550600000|2024-04-08 04:30:00|101.56|100.96|101.53|100.93|101.59|100.99|101.47|100.87|211
1712550900000|2024-04-08 04:35:00|101.54|100.94|101.51|100.91|101.57|100.97|101.36|100.76|188
1712551200000|2024-04-08 04:40:00|101.52|100.92|101.62|101.02|101.64|101.04|101.5|100.9|152
1712551500000|2024-04-08 04:45:00|101.62|101.02|101.66|101.06|101.66|101.06|101.51|100.91|209
1712551800000|2024-04-08 04:50:00|101.67|101.07|101.63|101.03|101.68|101.08|101.62|101.02|155
1712552100000|2024-04-08 04:55:00|101.62|101.02|101.64|101.04|101.72|101.12|101.62|101.02|172
1712552400000|2024-04-08 05:00:00|101.65|101.05|101.72|101.12|101.72|101.12|101.63|101.03|211
1712552700000|2024-04-08 05:05:00|101.71|101.11|101.78|101.18|101.79|101.19|101.67|101.07|197
1712553000000|2024-04-08 05:10:00|101.79|101.19|101.93|101.33|101.93|101.33|101.78|101.18|77
1712553300000|2024-04-08 05:15:00|101.94|101.34|101.94|101.34|101.96|101.36|101.85|101.25|123
1712553600000|2024-04-08 05:20:00|101.93|101.33|102.01|101.41|102.04|101.44|101.93|101.33|146
1712553900000|2024-04-08 05:25:00|101.98|101.38|101.91|101.31|102.02|101.42|101.86|101.26|161
1712554200000|2024-04-08 05:30:00|101.9|101.3|102.02|101.42|102.02|101.42|101.89|101.29|139
1712554500000|2024-04-08 05:35:00|102.03|101.43|102.07|101.47|102.09|101.49|101.98|101.38|168
1712554800000|2024-04-08 05:40:00|102.06|101.46|102.06|101.46|102.19|101.59|102.03|101.43|229
1712555100000|2024-04-08 05:45:00|102.05|101.45|102.15|101.55|102.16|101.56|102.04|101.44|213
1712555400000|2024-04-08 05:50:00|102.16|101.56|102.2|101.6|102.22|101.62|102.15|101.55|277
1712555700000|2024-04-08 05:55:00|102.19|101.59|102.14|101.54|102.22|101.62|102.1|101.5|277
1712556000000|2024-04-08 06:00:00|102.15|101.55|102.25|101.65|102.31|101.71|102.13|101.53|211
1712556300000|2024-04-08 06:05:00|102.26|101.66|102.06|101.46|102.27|101.67|102.04|101.44|278
1712556600000|2024-04-08 06:10:00|102.05|101.45|102.14|101.54|102.18|101.58|102.05|101.45|181
1712556900000|2024-04-08 06:15:00|102.15|101.55|102.06|101.46|102.18|101.58|102.04|101.44|153
1712557200000|2024-04-08 06:20:00|102.07|101.47|102.36|101.76|102.36|101.76|102.04|101.44|124
1712557500000|2024-04-08 06:25:00|102.34|101.74|102.34|101.74|102.35|101.75|102.23|101.63|236
1712557800000|2024-04-08 06:30:00|102.33|101.73|102.22|101.62|102.34|101.74|102.21|101.61|185
1712558100000|2024-04-08 06:35:00|102.23|101.63|102.15|101.55|102.28|101.68|102.15|101.55|204
1712558400000|2024-04-08 06:40:00|102.16|101.56|101.98|101.38|102.16|101.56|101.94|101.34|249
1712558700000|2024-04-08 06:45:00|101.97|101.37|102.14|101.54|102.16|101.56|101.92|101.32|318
1712559000000|2024-04-08 06:50:00|102.12|101.52|102.13|101.53|102.18|101.58|102.04|101.44|255
1712559300000|2024-04-08 06:55:00|102.14|101.54|102.12|101.52|102.16|101.56|102.05|101.45|236
1712559600000|2024-04-08 07:00:00|102.13|101.53|102.34|101.74|102.36|101.76|102.12|101.52|221
1712559900000|2024-04-08 07:05:00|102.35|101.75|102.35|101.75|102.36|101.76|102.23|101.63|340
1712560200000|2024-04-08 07:10:00|102.34|101.74|102.32|101.72|102.37|101.77|102.31|101.71|323
1712560500000|2024-04-08 07:15:00|102.33|101.73|102.39|101.79|102.39|101.79|102.3|101.7|305
1712560800000|2024-04-08 07:20:00|102.38|101.78|102.74|102.14|102.81|102.21|102.37|101.77|333
1712561100000|2024-04-08 07:25:00|102.75|102.15|102.77|102.17|102.81|102.21|102.67|102.07|299
1712561400000|2024-04-08 07:30:00|102.78|102.18|103.06|102.46|103.07|102.47|102.77|102.17|304
1712561700000|2024-04-08 07:35:00|103.05|102.45|103.74|103.14|103.75|103.15|103.05|102.45|395
1712562000000|2024-04-08 07:40:00|103.73|103.13|103.59|102.99|103.75|103.15|103.39|102.79|549
1712562300000|2024-04-08 07:45:00|103.58|102.98|103.73|103.13|103.76|103.16|103.43|102.83|476
1712562600000|2024-04-08 07:50:00|103.74|103.14|103.75|103.15|103.98|103.38|103.73|103.13|376
1712562900000|2024-04-08 07:55:00|103.76|103.16|103.86|103.26|103.88|103.28|103.72|103.12|531
1712563200000|2024-04-08 08:00:00|103.84|103.24|104.27|103.67|104.28|103.68|103.72|103.12|485
1712563500000|2024-04-08 08:05:00|104.28|103.68|104.35|103.75|104.37|103.77|104.14|103.54|403
1712563800000|2024-04-08 08:10:00|104.34|103.74|104.64|104.04|104.66|104.06|104.3|103.7|319
1712564100000|2024-04-08 08:15:00|104.65|104.05|104.93|104.33|105.11|104.51|104.61|104.01|417
1712564400000|2024-04-08 08:20:00|104.9|104.3|104.69|104.09|105.03|104.43|104.62|104.02|459
1712564700000|2024-04-08 08:25:00|104.7|104.1|104.82|104.22|104.94|104.34|104.69|104.09|431
1712565000000|2024-04-08 08:30:00|104.83|104.23|104.92|104.32|104.93|104.33|104.65|104.05|357
1712565300000|2024-04-08 08:35:00|104.93|104.33|105.3|104.7|105.33|104.73|104.93|104.33|328
1712565600000|2024-04-08 08:40:00|105.31|104.71|105.16|104.56|105.36|104.76|104.99|104.39|357
1712565900000|2024-04-08 08:45:00|105.15|104.55|105.12|104.52|105.26|104.66|104.91|104.31|311
1712566200000|2024-04-08 08:50:00|105.11|104.51|105.51|104.91|105.6|105|105.04|104.44|429
1712566500000|2024-04-08 08:55:00|105.52|104.92|105.41|104.81|105.68|105.08|105.3|104.7|547
1712566800000|2024-04-08 09:00:00|105.42|104.82|105.6|105|105.96|105.36|105.34|104.74|425
1712567100000|2024-04-08 09:05:00|105.58|104.98|105.45|104.85|105.58|104.98|105.22|104.62|516
1712567400000|2024-04-08 09:10:00|105.44|104.84|105.53|104.93|105.6|105|105.21|104.61|464
1712567700000|2024-04-08 09:15:00|105.52|104.92|105.56|104.96|105.62|105.02|105.34|104.74|427
1712568000000|2024-04-08 09:20:00|105.55|104.95|105.61|105.01|105.75|105.15|105.53|104.93|416
1712568300000|2024-04-08 09:25:00|105.62|105.02|105.7|105.1|105.77|105.17|105.6|105|466
1712568600000|2024-04-08 09:30:00|105.71|105.11|105.65|105.05|105.82|105.22|105.6|105|338
1712568900000|2024-04-08 09:35:00|105.64|105.04|105.7|105.1|105.85|105.25|105.6|105|318
1712569200000|2024-04-08 09:40:00|105.71|105.11|105.79|105.19|105.8|105.2|105.68|105.08|275
1712569500000|2024-04-08 09:45:00|105.8|105.2|105.72|105.12|105.91|105.31|105.59|104.99|374
1712569800000|2024-04-08 09:50:00|105.71|105.11|105.81|105.21|105.93|105.33|105.64|105.04|380
1712570100000|2024-04-08 09:55:00|105.79|105.19|106.53|105.93|106.53|105.93|105.75|105.15|376
1712570400000|2024-04-08 10:00:00|106.52|105.92|106.6|106|106.7|106.1|106.38|105.78|451
1712570700000|2024-04-08 10:05:00|106.59|105.99|107|106.4|107.05|106.45|106.56|105.96|392
1712571000000|2024-04-08 10:10:00|106.99|106.39|107.06|106.46|107.09|106.49|106.91|106.31|321
1712571300000|2024-04-08 10:15:00|107.05|106.45|107.07|106.47|107.13|106.53|106.73|106.13|223
1712571600000|2024-04-08 10:20:00|107.05|106.45|107.06|106.46|107.19|106.59|107.04|106.44|381
1712571900000|2024-04-08 10:25:00|107.07|106.47|106.78|106.18|107.08|106.48|106.65|106.05|300
1712572200000|2024-04-08 10:30:00|106.77|106.17|107|106.4|107.1|106.5|106.75|106.15|250
1712572500000|2024-04-08 10:35:00|107.01|106.41|106.95|106.35|107.04|106.44|106.91|106.31|204
1712572800000|2024-04-08 10:40:00|106.93|106.33|107|106.4|107.05|106.45|106.93|106.33|91
1712573100000|2024-04-08 10:45:00|107.01|106.41|106.98|106.38|107.05|106.45|106.91|106.31|191
1712573400000|2024-04-08 10:50:00|106.97|106.37|106.96|106.36|107.03|106.43|106.91|106.31|226
1712573700000|2024-04-08 10:55:00|106.97|106.37|106.96|106.36|106.98|106.38|106.9|106.3|188
1712574000000|2024-04-08 11:00:00|106.97|106.37|107.03|106.43|107.04|106.44|106.89|106.29|245
1712574300000|2024-04-08 11:05:00|107.02|106.42|107.01|106.41|107.06|106.46|106.94|106.34|178
1712574600000|2024-04-08 11:10:00|107|106.4|107.01|106.41|107.04|106.44|106.96|106.36|152
1712574900000|2024-04-08 11:15:00|107|106.4|106.96|106.36|107.1|106.5|106.93|106.33|193
1712575200000|2024-04-08 11:20:00|106.98|106.38|107.01|106.41|107.06|106.46|106.96|106.36|160
1712575500000|2024-04-08 11:25:00|107.02|106.42|107.27|106.67|107.33|106.73|107|106.4|330
1712575800000|2024-04-08 11:30:00|107.26|106.66|107.08|106.48|107.26|106.66|107.05|106.45|332
1712576100000|2024-04-08 11:35:00|107.07|106.47|107.02|106.42|107.09|106.49|107.01|106.41|323
1712576400000|2024-04-08 11:40:00|107|106.4|106.88|106.28|107.04|106.44|106.82|106.22|166
1712576700000|2024-04-08 11:45:00|106.89|106.29|106.77|106.17|106.9|106.3|106.76|106.16|183
1712577000000|2024-04-08 11:50:00|106.78|106.18|106.85|106.25|106.9|106.3|106.78|106.18|219
1712577300000|2024-04-08 11:55:00|106.86|106.26|106.84|106.24|106.9|106.3|106.82|106.22|301
1712577600000|2024-04-08 12:00:00|106.88|106.28|107.21|106.61|107.24|106.64|106.88|106.28|330
1712577900000|2024-04-08 12:05:00|107.2|106.6|107.26|106.66|107.28|106.68|107.19|106.59|325
1712578200000|2024-04-08 12:10:00|107.27|106.67|107.36|106.76|107.46|106.86|107.25|106.65|381
1712578500000|2024-04-08 12:15:00|107.35|106.75|107.34|106.74|107.35|106.75|107.25|106.65|312
1712578800000|2024-04-08 12:20:00|107.35|106.75|107.52|106.92|107.52|106.92|107.29|106.69|364
1712579100000|2024-04-08 12:25:00|107.51|106.91|107.69|107.09|107.77|107.17|107.46|106.86|468
1712579400000|2024-04-08 12:30:00|107.7|107.1|107.68|107.08|107.78|107.18|107.5|106.9|568
1712579700000|2024-04-08 12:35:00|107.72|107.12|107.62|107.02|107.77|107.17|107.5|106.9|579
1712580000000|2024-04-08 12:40:00|107.63|107.03|108.56|107.96|108.57|107.97|107.62|107.02|409
1712580300000|2024-04-08 12:45:00|108.55|107.95|108.68|108.08|109.14|108.54|108.42|107.82|647
1712580600000|2024-04-08 12:50:00|108.69|108.09|109.94|109.34|110.13|109.53|108.68|108.08|611
1712580900000|2024-04-08 12:55:00|109.95|109.35|109.91|109.31|110.27|109.67|109.09|108.49|708
1712581200000|2024-04-08 13:00:00|109.89|109.29|109.05|108.45|109.94|109.34|109.03|108.43|708
1712581500000|2024-04-08 13:05:00|109.04|108.44|109.56|108.96|109.64|109.04|109.02|108.42|636
1712581800000|2024-04-08 13:10:00|109.55|108.95|109.38|108.78|109.57|108.97|109.16|108.56|623
1712582100000|2024-04-08 13:15:00|109.35|108.75|109.09|108.49|109.36|108.76|108.9|108.3|566
1712582400000|2024-04-08 13:20:00|109.07|108.47|109.25|108.65|109.43|108.83|108.92|108.32|520
1712582700000|2024-04-08 13:25:00|109.24|108.64|109.21|108.61|109.27|108.67|109.09|108.49|567
1712583000000|2024-04-08 13:30:00|109.2|108.6|109.02|108.42|109.54|108.94|108.98|108.38|572
1712583300000|2024-04-08 13:35:00|109.03|108.43|108.62|108.02|109.16|108.56|108.62|108.02|637
1712583600000|2024-04-08 13:40:00|108.63|108.03|109.35|108.75|109.36|108.76|108.55|107.95|612
1712583900000|2024-04-08 13:45:00|109.34|108.74|109.74|109.14|109.76|109.16|109.11|108.51|697
1712584200000|2024-04-08 13:50:00|109.75|109.15|109.72|109.12|109.84|109.24|109.31|108.71|635
1712584500000|2024-04-08 13:55:00|109.71|109.11|110.12|109.52|110.2|109.6|109.58|108.98|550
1712584800000|2024-04-08 14:00:00|110.13|109.53|109.94|109.34|110.25|109.65|109.83|109.23|548
1712585100000|2024-04-08 14:05:00|109.95|109.35|110.28|109.68|110.29|109.69|109.73|109.13|509
1712585400000|2024-04-08 14:10:00|110.29|109.69|110.53|109.93|110.63|110.03|110.25|109.65|495
1712585700000|2024-04-08 14:15:00|110.51|109.91|110.63|110.03|110.68|110.08|110.22|109.62|474
1712586000000|2024-04-08 14:20:00|110.61|110.01|110.99|110.39|111.5|110.9|110.41|109.81|591
1712586300000|2024-04-08 14:25:00|110.98|110.38|110.17|109.57|111.18|110.58|110.15|109.55|547
1712586600000|2024-04-08 14:30:00|110.19|109.59|110.73|110.13|110.97|110.37|110.15|109.55|592
1712586900000|2024-04-08 14:35:00|110.74|110.14|110.59|109.99|110.92|110.32|110.52|109.92|442
1712587200000|2024-04-08 14:40:00|110.58|109.98|110.17|109.07|110.68|109.98|110.11|109.06|502
1712587500000|2024-04-08 14:45:00|110.19|109.09|110.23|109.13|110.28|109.18|109.55|108.45|617
1712587800000|2024-04-08 14:50:00|110.22|109.12|110.38|109.28|110.62|109.52|110.21|109.11|423
1712588100000|2024-04-08 14:55:00|110.37|109.27|110.67|109.57|110.7|109.6|110.34|109.24|396
1712588400000|2024-04-08 15:00:00|110.68|109.58|111.18|110.08|111.22|110.12|110.65|109.55|453
1712588700000|2024-04-08 15:05:00|111.19|110.09|111.56|110.36|111.88|110.78|111.17|110.07|526
1712589000000|2024-04-08 15:10:00|111.57|110.37|112.13|110.93|112.13|110.93|111.52|110.32|413
1712589300000|2024-04-08 15:15:00|112.11|110.91|111.34|110.14|112.15|110.95|111.34|110.14|496
1712589600000|2024-04-08 15:20:00|111.33|110.13|111.52|110.32|111.68|110.48|111.22|110.02|452
1712589900000|2024-04-08 15:25:00|111.5|110.3|111.2|110|111.56|110.36|111.12|109.92|428
1712590200000|2024-04-08 15:30:00|111.21|110.01|111.4|110.2|111.67|110.47|111.19|109.99|435
1712590500000|2024-04-08 15:35:00|111.41|110.21|111.33|110.13|111.55|110.35|111.13|109.93|485
1712590800000|2024-04-08 15:40:00|111.32|110.12|111.28|110.08|111.43|110.23|111.22|110.02|160
1712591100000|2024-04-08 15:45:00|111.26|110.06|110.95|109.75|111.26|110.06|110.91|109.71|219
1712591400000|2024-04-08 15:50:00|110.96|109.76|110.97|109.77|111.16|109.96|110.91|109.71|396
1712591700000|2024-04-08 15:55:00|110.96|109.76|111.06|109.86|111.06|109.86|110.83|109.63|257
1712592000000|2024-04-08 16:00:00|111.05|109.85|112.06|110.86|112.11|110.91|110.89|109.69|460
1712592300000|2024-04-08 16:05:00|112.05|110.85|113.32|112.12|114.84|113.64|112.04|110.84|608
1712592600000|2024-04-08 16:10:00|113.37|112.17|112.33|111.13|114.95|113.75|112.28|111.08|893
1712592900000|2024-04-08 16:15:00|112.34|111.14|111.27|110.07|112.59|111.39|111.17|109.97|695
1712593200000|2024-04-08 16:20:00|111.26|110.06|110.59|109.39|111.68|110.48|110.34|109.14|688
1712593500000|2024-04-08 16:25:00|110.6|109.4|110.83|109.63|110.96|109.76|110.52|109.32|612
1712593800000|2024-04-08 16:30:00|110.84|109.64|111.45|110.25|111.46|110.26|110.83|109.63|467
1712594100000|2024-04-08 16:35:00|111.44|110.24|111.75|110.55|111.83|110.63|111.15|109.95|577
1712594400000|2024-04-08 16:40:00|111.74|110.54|111.66|110.46|111.85|110.65|111.52|110.32|507
1712594700000|2024-04-08 16:45:00|111.67|110.47|111.94|110.74|111.95|110.75|111.43|110.23|512
1712595000000|2024-04-08 16:50:00|111.93|110.73|111.52|110.32|111.94|110.74|111.37|110.17|481
1712595300000|2024-04-08 16:55:00|111.51|110.31|111.26|110.06|111.53|110.33|111.19|109.99|410
1712595600000|2024-04-08 17:00:00|111.25|110.05|111.42|110.22|111.51|110.31|111.18|109.98|416
1712595900000|2024-04-08 17:05:00|111.44|110.24|111.28|110.08|111.47|110.27|111.19|109.99|495
1712596200000|2024-04-08 17:10:00|111.27|110.07|110.73|109.53|111.35|110.15|110.66|109.46|455
1712596500000|2024-04-08 17:15:00|110.72|109.52|111|109.8|111.01|109.81|110.55|109.35|419
1712596800000|2024-04-08 17:20:00|110.99|109.79|110.6|109.4|110.99|109.79|110.57|109.37|268
1712597100000|2024-04-08 17:25:00|110.59|109.39|110.44|109.24|110.59|109.39|110.37|109.17|290
1712597400000|2024-04-08 17:30:00|110.43|109.23|110.57|109.37|110.75|109.55|110.35|109.15|340
1712597700000|2024-04-08 17:35:00|110.54|109.34|110.49|109.29|110.57|109.37|110.31|109.11|358
1712598000000|2024-04-08 17:40:00|110.48|109.28|110.42|109.22|110.56|109.36|110.39|109.19|417
1712598300000|2024-04-08 17:45:00|110.43|109.23|110.39|109.19|110.55|109.35|110.3|109.1|351
1712598600000|2024-04-08 17:50:00|110.38|109.18|110.37|109.17|110.4|109.2|110.31|109.11|209
1712598900000|2024-04-08 17:55:00|110.38|109.18|110.32|109.12|110.55|109.35|110.31|109.11|203
1712599200000|2024-04-08 18:00:00|110.34|109.14|110.42|109.22|110.54|109.34|110.33|109.13|241
1712599500000|2024-04-08 18:05:00|110.41|109.21|110.45|109.25|110.52|109.32|110.4|109.2|170
1712599800000|2024-04-08 18:10:00|110.44|109.24|110.46|109.26|110.52|109.32|110.41|109.21|143
1712600100000|2024-04-08 18:15:00|110.36|109.16|110.41|109.21|110.47|109.27|110.34|109.14|92
1712600400000|2024-04-08 18:20:00|110.43|109.23|110.25|109.05|110.44|109.24|110.2|109|166
1712600700000|2024-04-08 18:25:00|110.26|109.06|110.17|108.97|110.29|109.09|110.14|108.94|213
1712601000000|2024-04-08 18:30:00|110.16|108.96|109.95|108.75|110.21|109.01|109.93|108.73|355
1712601300000|2024-04-08 18:35:00|109.96|108.76|109.86|108.66|109.99|108.79|109.8|108.6|347
1712601600000|2024-04-08 18:40:00|109.85|108.65|110.1|108.9|110.1|108.9|109.85|108.65|346
1712601900000|2024-04-08 18:45:00|110.09|108.89|109.73|108.53|110.09|108.89|109.73|108.53|451
1712602200000|2024-04-08 18:50:00|109.74|108.54|109.77|108.57|109.77|108.57|109.62|108.42|207
1712602500000|2024-04-08 18:55:00|109.76|108.56|109.84|108.64|109.89|108.69|109.67|108.47|170
1712602800000|2024-04-08 19:00:00|109.85|108.65|109.9|108.7|109.97|108.77|109.75|108.55|229
1712603100000|2024-04-08 19:05:00|109.91|108.71|109.75|108.55|109.95|108.75|109.7|108.5|120
1712603400000|2024-04-08 19:10:00|109.76|108.56|109.97|108.77|109.97|108.77|109.75|108.55|207
1712603700000|2024-04-08 19:15:00|109.96|108.76|110.29|109.09|110.31|109.11|109.88|108.68|290
1712604000000|2024-04-08 19:20:00|110.28|109.08|110.28|109.08|110.3|109.1|110.08|108.88|338
1712604300000|2024-04-08 19:25:00|110.27|109.07|110.18|108.98|110.31|109.11|110.15|108.95|229
1712604600000|2024-04-08 19:30:00|110.19|108.99|110.34|109.14|110.37|109.17|110.16|108.96|259
1712604900000|2024-04-08 19:35:00|110.33|109.13|110.24|109.04|110.38|109.18|110.22|109.02|382
1712605200000|2024-04-08 19:40:00|110.23|109.03|110.19|109.29|110.35|109.3|110.01|109.03|266
1712605500000|2024-04-08 19:45:00|110.18|109.28|110.13|109.23|110.22|109.32|110.08|109.18|272
1712605800000|2024-04-08 19:50:00|110.12|109.22|110.21|109.31|110.23|109.33|110.09|109.19|266
1712606100000|2024-04-08 19:55:00|110.22|109.32|110.3|109.4|110.33|109.43|110.18|109.28|383
1712606400000|2024-04-08 20:00:00|110.31|109.41|110.26|109.36|110.4|109.5|110.21|109.31|418
1712606700000|2024-04-08 20:05:00|110.27|109.37|110.38|109.48|110.42|109.52|110.26|109.36|323
1712607000000|2024-04-08 20:10:00|110.4|109.5|110.37|109.47|110.42|109.52|110.32|109.42|218
1712607300000|2024-04-08 20:15:00|110.38|109.48|110.19|109.29|110.39|109.49|110.19|109.29|150
1712607600000|2024-04-08 20:20:00|110.2|109.3|110.11|109.21|110.2|109.3|110.08|109.18|137
1712607900000|2024-04-08 20:25:00|110.12|109.22|110.03|109.13|110.14|109.24|110.01|109.11|100
1712608200000|2024-04-08 20:30:00|110.02|109.12|109.99|109.09|110.04|109.14|109.98|109.08|107
1712608500000|2024-04-08 20:35:00|109.98|109.08|110.13|109.23|110.16|109.26|109.92|109.02|117
1712608800000|2024-04-08 20:40:00|110.14|109.24|110.26|109.36|110.27|109.37|110.14|109.24|136
1712609100000|2024-04-08 20:45:00|110.25|109.35|110.31|109.41|110.33|109.43|110.23|109.33|200
1712609400000|2024-04-08 20:50:00|110.3|109.4|110.44|109.54|110.44|109.54|110.28|109.38|155
1712609700000|2024-04-08 20:55:00|110.43|109.53|110.58|109.68|110.58|109.68|110.41|109.51|85
1712610000000|2024-04-08 21:00:00|110.57|109.67|110.64|109.74|110.64|109.74|110.47|109.57|160
1712610300000|2024-04-08 21:05:00|110.63|109.73|110.8|109.9|110.92|110.02|110.62|109.72|85
1712610600000|2024-04-08 21:10:00|110.79|109.89|110.8|109.9|110.83|109.93|110.59|109.69|131
1712610900000|2024-04-08 21:15:00|110.81|109.91|110.62|109.72|110.81|109.91|110.59|109.69|96
1712611200000|2024-04-08 21:20:00|110.61|109.71|110.61|109.71|110.62|109.72|110.53|109.63|111
1712611500000|2024-04-08 21:25:00|110.6|109.7|110.62|109.72|110.64|109.74|110.59|109.69|34
1712611800000|2024-04-08 21:30:00|110.61|109.71|110.55|109.65|110.63|109.73|110.45|109.55|121
1712612100000|2024-04-08 21:35:00|110.54|109.64|110.34|109.44|110.54|109.64|110.34|109.44|101
1712612400000|2024-04-08 21:40:00|110.35|109.45|110.27|109.37|110.35|109.45|110.23|109.33|102
1712612700000|2024-04-08 21:45:00|110.26|109.36|110.27|109.37|110.28|109.38|110.25|109.35|40
1712613000000|2024-04-08 21:50:00|110.26|109.36|110.41|109.51|110.41|109.51|110.26|109.36|43
1712613300000|2024-04-08 21:55:00|110.42|109.52|110.65|109.75|110.66|109.76|110.41|109.51|39
1712613600000|2024-04-08 22:00:00|110.66|109.76|110.89|109.99|110.89|109.99|110.61|109.71|97
1712613900000|2024-04-08 22:05:00|110.88|109.98|110.82|109.92|110.91|110.01|110.81|109.91|65
1712614200000|2024-04-08 22:10:00|110.81|109.91|110.87|109.97|110.88|109.98|110.8|109.9|42
1712614500000|2024-04-08 22:15:00|110.88|109.98|111.26|110.36|111.27|110.37|110.87|109.97|123
1712614800000|2024-04-08 22:20:00|111.27|110.37|111.58|110.68|111.6|110.7|111.25|110.35|228
1712615100000|2024-04-08 22:25:00|111.57|110.67|111.24|110.34|111.58|110.68|111.17|110.27|228
1712615400000|2024-04-08 22:30:00|111.25|110.35|110.65|109.75|111.38|110.48|110.61|109.71|371
1712615700000|2024-04-08 22:35:00|110.64|109.74|110.68|109.78|110.74|109.84|110.6|109.7|121
1712616000000|2024-04-08 22:40:00|110.67|109.77|110.6|109.7|110.82|109.92|110.58|109.68|161
1712616300000|2024-04-08 22:45:00|110.59|109.69|110.69|109.79|110.69|109.79|110.58|109.68|153
1712616600000|2024-04-08 22:50:00|110.7|109.8|110.7|109.8|110.76|109.86|110.69|109.79|185
1712616900000|2024-04-08 22:55:00|110.71|109.81|110.89|109.99|110.94|110.04|110.7|109.8|240
1712617200000|2024-04-08 23:00:00|110.87|109.97|110.6|109.7|110.93|110.03|110.6|109.7|278
1712617500000|2024-04-08 23:05:00|110.59|109.69|110.47|109.57|110.61|109.71|110.46|109.56|290
1712617800000|2024-04-08 23:10:00|110.46|109.56|110.5|109.6|110.58|109.68|110.46|109.56|104
1712618100000|2024-04-08 23:15:00|110.49|109.59|110.54|109.64|110.55|109.65|110.41|109.51|191
1712618400000|2024-04-08 23:20:00|110.55|109.65|110.53|109.63|110.58|109.68|110.5|109.6|223
1712618700000|2024-04-08 23:25:00|110.52|109.62|110.51|109.61|110.6|109.7|110.5|109.6|269
1712619000000|2024-04-08 23:30:00|110.52|109.62|110.41|109.51|110.56|109.66|110.32|109.42|208
1712619300000|2024-04-08 23:35:00|110.42|109.52|110.39|109.49|110.43|109.53|110.38|109.48|226
1712619600000|2024-04-08 23:40:00|110.4|109.5|110.34|109.44|110.43|109.53|110.32|109.42|217
1712619900000|2024-04-08 23:45:00|110.35|109.45|110.28|109.38|110.41|109.51|110.25|109.35|207
1712620200000|2024-04-08 23:50:00|110.27|109.37|110.31|109.41|110.39|109.49|110.26|109.36|197
1712620500000|2024-04-08 23:55:00|110.3|109.4|110.38|109.48|110.46|109.56|110.3|109.4|131
1712620800000|2024-04-09 00:00:00|110.37|109.47|110.47|109.57|110.53|109.63|110.36|109.46|97
1712621100000|2024-04-09 00:05:00|110.46|109.56|110.38|109.48|110.48|109.58|110.37|109.47|51
1712621400000|2024-04-09 00:10:00|110.37|109.47|110.4|109.5|110.4|109.5|110.3|109.4|77
1712621700000|2024-04-09 00:15:00|110.41|109.51|110.18|109.28|110.43|109.53|110.18|109.28|240
1712622000000|2024-04-09 00:20:00|110.19|109.29|109.93|109.03|110.19|109.29|109.93|109.03|191
1712622300000|2024-04-09 00:25:00|109.94|109.04|109.63|108.73|110.01|109.11|109.63|108.73|139
1712622600000|2024-04-09 00:30:00|109.64|108.74|109.83|108.93|109.89|108.99|109.62|108.72|351
1712622900000|2024-04-09 00:35:00|109.84|108.94|109.95|109.05|110.21|109.31|109.82|108.92|555
1712623200000|2024-04-09 00:40:00|109.93|109.03|109.81|108.91|110.04|109.14|109.74|108.84|485
1712623500000|2024-04-09 00:45:00|109.82|108.92|109.9|109|110.03|109.13|109.79|108.89|346
1712623800000|2024-04-09 00:50:00|109.92|109.02|109.74|108.84|109.92|109.02|109.64|108.74|330
1712624100000|2024-04-09 00:55:00|109.75|108.85|109.65|108.75|109.75|108.85|109.6|108.7|241
1712624400000|2024-04-09 01:00:00|109.66|108.76|109.51|108.61|109.73|108.83|109.51|108.61|241
1712624700000|2024-04-09 01:05:00|109.52|108.62|109.15|108.25|109.55|108.65|108.91|108.01|512
1712625000000|2024-04-09 01:10:00|109.16|108.26|109.16|108.26|109.18|108.28|108.75|107.85|644
1712625300000|2024-04-09 01:15:00|109.17|108.27|109.29|108.39|109.41|108.51|109.09|108.19|551
1712625600000|2024-04-09 01:20:00|109.28|108.38|109.45|108.55|109.47|108.57|109.17|108.27|396
1712625900000|2024-04-09 01:25:00|109.44|108.54|109.59|108.69|109.76|108.86|109.37|108.47|353
1712626200000|2024-04-09 01:30:00|109.58|108.68|109.55|108.65|109.69|108.79|109.52|108.62|299
1712626500000|2024-04-09 01:35:00|109.54|108.64|109.34|108.44|109.54|108.64|109.31|108.41|314
1712626800000|2024-04-09 01:40:00|109.32|108.42|109.36|108.46|109.39|108.49|109.27|108.37|112
1712627100000|2024-04-09 01:45:00|109.35|108.45|109.29|108.39|109.36|108.46|109.26|108.36|200
1712627400000|2024-04-09 01:50:00|109.28|108.38|109.4|108.5|109.48|108.58|109.19|108.29|403
1712627700000|2024-04-09 01:55:00|109.39|108.49|110.4|109.5|110.75|109.85|109.34|108.44|479
1712628000000|2024-04-09 02:00:00|110.42|109.52|111.33|110.43|111.36|110.46|109.83|108.93|565
1712628300000|2024-04-09 02:05:00|111.32|110.42|111.7|110.8|111.91|111.01|110.88|109.98|612
1712628600000|2024-04-09 02:10:00|111.71|110.81|113.06|112.16|113.79|112.89|111.7|110.8|753
1712628900000|2024-04-09 02:15:00|113.09|112.19|112.43|111.53|114.1|113.2|112.43|111.53|797
1712629200000|2024-04-09 02:20:00|112.44|111.54|112.27|111.37|112.78|111.88|111.88|110.98|713
1712629500000|2024-04-09 02:25:00|112.26|111.36|111.78|110.88|112.29|111.39|111.75|110.85|632
1712629800000|2024-04-09 02:30:00|111.79|110.89|111.25|110.35|112.15|111.25|111.23|110.33|608
1712630100000|2024-04-09 02:35:00|111.21|110.31|111.42|110.52|111.64|110.74|110.87|109.97|512
1712630400000|2024-04-09 02:40:00|111.43|110.53|111.03|110.13|111.48|110.58|110.56|109.66|478
1712630700000|2024-04-09 02:45:00|111.04|110.14|111.25|110.35|111.27|110.37|110.9|110|382
1712631000000|2024-04-09 02:50:00|111.24|110.34|111.33|110.43|111.82|110.92|111.23|110.33|426
1712631300000|2024-04-09 02:55:00|111.32|110.42|111.73|110.83|111.74|110.84|111.23|110.33|434
1712631600000|2024-04-09 03:00:00|111.72|110.82|111.58|110.68|111.75|110.85|111.27|110.37|506
1712631900000|2024-04-09 03:05:00|111.59|110.69|111.69|110.79|111.8|110.9|111.55|110.65|313
1712632200000|2024-04-09 03:10:00|111.68|110.78|111.79|110.89|111.84|110.94|111.56|110.66|420
1712632500000|2024-04-09 03:15:00|111.77|110.87|111|110.1|111.87|110.97|110.95|110.05|398
1712632800000|2024-04-09 03:20:00|111.01|110.11|110.84|109.94|111.03|110.13|110.63|109.73|541
1712633100000|2024-04-09 03:25:00|110.87|109.97|110.93|110.03|111.04|110.14|110.81|109.91|368
1712633400000|2024-04-09 03:30:00|110.92|110.02|110.62|109.72|111|110.1|110.61|109.71|336
1712633700000|2024-04-09 03:35:00|110.61|109.71|110.3|109.4|110.71|109.81|110.27|109.37|444
1712634000000|2024-04-09 03:40:00|110.29|109.39|110.15|109.25|110.42|109.52|110.14|109.24|411
1712634300000|2024-04-09 03:45:00|110.16|109.26|109.89|108.99|110.19|109.29|109.7|108.8|509
1712634600000|2024-04-09 03:50:00|109.9|109|110.12|109.22|110.12|109.22|109.57|108.67|393
1712634900000|2024-04-09 03:55:00|110.11|109.21|110.51|109.61|110.53|109.63|110.09|109.19|308
1712635200000|2024-04-09 04:00:00|110.5|109.6|110.17|109.27|110.54|109.64|110.04|109.14|357
1712635500000|2024-04-09 04:05:00|110.18|109.28|109.8|108.9|110.18|109.28|109.77|108.87|287
1712635800000|2024-04-09 04:10:00|109.79|108.89|109.78|108.88|109.93|109.03|109.72|108.82|291
1712636100000|2024-04-09 04:15:00|109.76|108.86|109.59|108.69|109.79|108.89|109.17|108.27|445
1712636400000|2024-04-09 04:20:00|109.58|108.68|109.86|108.96|109.9|109|109.51|108.61|473
1712636700000|2024-04-09 04:25:00|109.87|108.97|110.1|109.2|110.18|109.28|109.81|108.91|346
1712637000000|2024-04-09 04:30:00|110.09|109.19|110.2|109.3|110.22|109.32|109.91|109.01|456
1712637300000|2024-04-09 04:35:00|110.21|109.31|110.22|109.32|110.41|109.51|110.02|109.12|363
1712637600000|2024-04-09 04:40:00|110.23|109.33|110.51|109.61|110.52|109.62|110.19|109.29|287
1712637900000|2024-04-09 04:45:00|110.5|109.6|110.42|109.52|110.69|109.79|110.29|109.39|342
1712638200000|2024-04-09 04:50:00|110.43|109.53|110.74|109.84|110.75|109.85|110.42|109.52|363
1712638500000|2024-04-09 04:55:00|110.75|109.85|110.59|109.69|110.81|109.91|110.47|109.57|279
1712638800000|2024-04-09 05:00:00|110.58|109.68|110.74|109.84|110.76|109.86|110.53|109.63|296
1712639100000|2024-04-09 05:05:00|110.73|109.83|110.61|109.71|110.85|109.95|110.54|109.64|234
1712639400000|2024-04-09 05:10:00|110.6|109.7|110.7|109.8|110.84|109.94|110.55|109.65|352
1712639700000|2024-04-09 05:15:00|110.69|109.79|110.82|109.92|110.92|110.02|110.62|109.72|369
1712640000000|2024-04-09 05:20:00|110.83|109.93|111.13|110.23|111.16|110.26|110.82|109.92|275
1712640300000|2024-04-09 05:25:00|111.14|110.24|111.13|110.23|111.24|110.34|110.94|110.04|347
1712640600000|2024-04-09 05:30:00|111.14|110.24|111.24|110.34|111.29|110.39|111.06|110.16|347
1712640900000|2024-04-09 05:35:00|111.23|110.33|111.18|110.28|111.31|110.41|111.05|110.15|338
1712641200000|2024-04-09 05:40:00|111.22|110.32|110.97|110.07|111.25|110.35|110.95|110.05|332
1712641500000|2024-04-09 05:45:00|110.95|110.05|111.42|110.52|111.64|110.74|110.95|110.05|435
1712641800000|2024-04-09 05:50:00|111.4|110.5|111.57|110.67|111.59|110.69|111.34|110.44|441
1712642100000|2024-04-09 05:55:00|111.58|110.68|111.63|110.73|111.65|110.75|111.54|110.64|316
1712642400000|2024-04-09 06:00:00|111.64|110.74|111.97|111.07|112.01|111.11|111.64|110.74|309
1712642700000|2024-04-09 06:05:00|111.99|111.09|112.17|111.27|112.26|111.36|111.91|111.01|436
1712643000000|2024-04-09 06:10:00|112.15|111.25|112.28|111.38|112.34|111.44|111.93|111.03|189
1712643300000|2024-04-09 06:15:00|112.29|111.39|112.27|111.37|112.35|111.45|112.13|111.23|279
1712643600000|2024-04-09 06:20:00|112.28|111.38|111.83|110.93|112.28|111.38|111.6|110.7|534
1712643900000|2024-04-09 06:25:00|111.82|110.92|112.29|111.39|112.45|111.55|111.82|110.92|532
1712644200000|2024-04-09 06:30:00|112.31|111.41|111.7|110.8|112.31|111.41|111.66|110.76|540
1712644500000|2024-04-09 06:35:00|111.71|110.81|111.3|110.4|111.75|110.85|111.22|110.32|531
1712644800000|2024-04-09 06:40:00|111.28|110.38|111.04|110.14|111.44|110.54|110.75|109.85|763
1712645100000|2024-04-09 06:45:00|111.05|110.15|110.97|110.07|111.62|110.72|110.86|109.96|636
1712645400000|2024-04-09 06:50:00|110.96|110.06|111.34|110.44|111.39|110.49|110.92|110.02|568
1712645700000|2024-04-09 06:55:00|111.33|110.43|110.95|110.05|111.33|110.43|110.66|109.76|515
1712646000000|2024-04-09 07:00:00|110.97|110.07|111.77|110.87|111.77|110.87|110.9|110|304
1712646300000|2024-04-09 07:05:00|111.79|110.89|111.65|110.75|111.91|111.01|111.6|110.7|273
1712646600000|2024-04-09 07:10:00|111.66|110.76|112.01|111.11|112.11|111.21|111.52|110.62|331
1712646900000|2024-04-09 07:15:00|112|111.1|110.8|109.9|112|111.1|110.76|109.86|347
1712647200000|2024-04-09 07:20:00|110.78|109.88|110.61|109.71|110.93|110.03|110.56|109.66|553
1712647500000|2024-04-09 07:25:00|110.62|109.72|110.69|109.79|110.92|110.02|110.4|109.5|555
1712647800000|2024-04-09 07:30:00|110.7|109.8|111.08|110.18|111.08|110.18|110.16|109.26|577
1712648100000|2024-04-09 07:35:00|111.07|110.17|111.52|110.62|111.7|110.8|110.48|109.58|738
1712648400000|2024-04-09 07:40:00|111.53|110.63|110.95|110.05|111.59|110.69|110.92|110.02|285
1712648700000|2024-04-09 07:45:00|111|110.1|111.02|110.12|111.02|110.12|110.24|109.34|495
1712649000000|2024-04-09 07:50:00|111.01|110.11|110.58|109.68|111.09|110.19|110.48|109.58|292
1712649300000|2024-04-09 07:55:00|110.59|109.69|110.18|109.28|110.71|109.81|110.04|109.14|501
1712649600000|2024-04-09 08:00:00|110.19|109.29|110.6|109.7|110.6|109.7|109.68|108.78|541
1712649900000|2024-04-09 08:05:00|110.56|109.66|109.11|108.21|110.62|109.72|108.67|107.77|636
1712650200000|2024-04-09 08:10:00|109.12|108.22|109.75|108.85|109.82|108.92|108.76|107.86|769
1712650500000|2024-04-09 08:15:00|109.72|108.82|111.31|110.41|111.34|110.44|109.59|108.69|569
1712650800000|2024-04-09 08:20:00|111.32|110.42|111.79|110.89|112.23|111.33|111|110.1|640
1712651100000|2024-04-09 08:25:00|111.8|110.9|111.5|110.6|111.99|111.09|111.28|110.38|546
1712651400000|2024-04-09 08:30:00|111.47|110.57|111.39|110.49|111.6|110.7|110.97|110.07|580
1712651700000|2024-04-09 08:35:00|111.4|110.5|111.69|110.79|111.71|110.81|111.38|110.48|394
1712652000000|2024-04-09 08:40:00|111.67|110.77|111.46|110.56|111.79|110.89|111.37|110.47|286
1712652300000|2024-04-09 08:45:00|111.4|110.5|112.13|111.23|112.15|111.25|111.32|110.42|393
1712652600000|2024-04-09 08:50:00|112.11|111.21|112.67|111.77|112.95|112.05|111.9|111|491
1712652900000|2024-04-09 08:55:00|112.66|111.76|112.46|111.56|112.76|111.86|112.31|111.41|681
1712653200000|2024-04-09 09:00:00|112.47|111.57|112.49|111.59|112.93|112.03|112.2|111.3|726
1712653500000|2024-04-09 09:05:00|112.45|111.55|112.05|111.15|112.55|111.65|112.04|111.14|644
1712653800000|2024-04-09 09:10:00|112.07|111.17|112.35|111.45|112.59|111.69|112.05|111.15|616
1712654100000|2024-04-09 09:15:00|112.34|111.44|112.35|111.45|112.57|111.67|112.26|111.36|612
1712654400000|2024-04-09 09:20:00|112.36|111.46|112.75|111.85|112.82|111.92|112.28|111.38|563
1712654700000|2024-04-09 09:25:00|112.76|111.86|112.95|112.05|113.15|112.25|112.75|111.85|588
1712655000000|2024-04-09 09:30:00|112.96|112.06|113.53|112.63|113.82|112.92|112.96|112.06|718
1712655300000|2024-04-09 09:35:00|113.56|112.66|113.05|112.15|113.64|112.74|112.97|112.07|684
1712655600000|2024-04-09 09:40:00|113.04|112.14|112.37|111.47|113.07|112.17|112.29|111.39|656
1712655900000|2024-04-09 09:45:00|112.35|111.45|111.62|110.72|112.43|111.53|111.51|110.61|717
1712656200000|2024-04-09 09:50:00|111.61|110.71|112.05|111.15|112.06|111.16|111.45|110.55|693
1712656500000|2024-04-09 09:55:00|112.04|111.14|112.67|111.77|112.93|112.03|112|111.1|654
1712656800000|2024-04-09 10:00:00|112.69|111.79|112.63|111.73|112.96|112.06|112.5|111.6|676
1712657100000|2024-04-09 10:05:00|112.62|111.72|112.21|111.31|112.83|111.93|112.18|111.28|607
1712657400000|2024-04-09 10:10:00|112.2|111.3|111.93|111.03|112.41|111.51|111.91|111.01|611
1712657700000|2024-04-09 10:15:00|111.95|111.05|111.98|111.08|112.41|111.51|111.88|110.98|595
1712658000000|2024-04-09 10:20:00|111.97|111.07|112|111.1|112.2|111.3|111.97|111.07|566
1712658300000|2024-04-09 10:25:00|111.99|111.09|112.1|111.2|112.12|111.22|111.85|110.95|392
1712658600000|2024-04-09 10:30:00|112.11|111.21|112.29|111.39|112.31|111.41|111.89|110.99|407
1712658900000|2024-04-09 10:35:00|112.3|111.4|112.43|111.53|112.73|111.83|112.3|111.4|524
1712659200000|2024-04-09 10:40:00|112.42|111.52|112.3|111.4|112.43|111.53|112.15|111.25|419
1712659500000|2024-04-09 10:45:00|112.29|111.39|112.68|111.78|112.71|111.81|112.29|111.39|291
1712659800000|2024-04-09 10:50:00|112.69|111.79|112.6|111.7|112.81|111.91|112.6|111.7|394
1712660100000|2024-04-09 10:55:00|112.61|111.71|112.68|111.78|112.81|111.91|112.57|111.67|292
1712660400000|2024-04-09 11:00:00|112.69|111.79|113.14|112.24|113.14|112.24|112.59|111.69|231
1712660700000|2024-04-09 11:05:00|113.16|112.26|113.12|112.22|113.53|112.63|112.99|112.09|450
1712661000000|2024-04-09 11:10:00|113.13|112.23|113.24|112.34|113.34|112.44|113.06|112.16|484
1712661300000|2024-04-09 11:15:00|113.25|112.35|112.81|111.91|113.62|112.72|112.8|111.9|517
1712661600000|2024-04-09 11:20:00|112.8|111.9|112.61|111.71|112.83|111.93|112.48|111.58|500
1712661900000|2024-04-09 11:25:00|112.6|111.7|112.44|111.54|112.63|111.73|112.41|111.51|438
1712662200000|2024-04-09 11:30:00|112.42|111.52|112.33|111.43|112.53|111.63|112.32|111.42|417
1712662500000|2024-04-09 11:35:00|112.34|111.44|112.03|111.13|112.35|111.45|112.03|111.13|442
1712662800000|2024-04-09 11:40:00|112.04|111.14|111.52|110.62|112.12|111.22|111.48|110.58|463
1712663100000|2024-04-09 11:45:00|111.51|110.61|111.82|110.92|111.91|111.01|111.51|110.61|455
1712663400000|2024-04-09 11:50:00|111.81|110.91|111.82|110.92|112.16|111.26|111.72|110.82|527
1712663700000|2024-04-09 11:55:00|111.81|110.91|111.89|110.99|111.98|111.08|111.78|110.88|453
1712664000000|2024-04-09 12:00:00|111.9|111|111.82|110.92|112.15|111.25|111.73|110.83|483
1712664300000|2024-04-09 12:05:00|111.85|110.95|111.63|110.73|112.16|111.26|111.61|110.71|513
1712664600000|2024-04-09 12:10:00|111.62|110.72|111.25|110.35|111.68|110.78|111.22|110.32|584
1712664900000|2024-04-09 12:15:00|111.26|110.36|111|110.1|111.29|110.39|110.98|110.08|555
1712665200000|2024-04-09 12:20:00|111.02|110.12|110.6|109.7|111.08|110.18|110.6|109.7|521
1712665500000|2024-04-09 12:25:00|110.61|109.71|110.85|109.95|110.85|109.95|110.44|109.54|379
1712665800000|2024-04-09 12:30:00|110.83|109.93|110.72|109.82|110.83|109.93|110.41|109.51|199
1712666100000|2024-04-09 12:35:00|110.73|109.83|111.03|110.13|111.2|110.3|110.71|109.81|493
1712666400000|2024-04-09 12:40:00|111.02|110.12|110.82|109.92|111.13|110.23|110.79|109.89|388
1712666700000|2024-04-09 12:45:00|110.84|109.94|111.21|110.31|111.24|110.34|110.8|109.9|385
1712667000000|2024-04-09 12:50:00|111.2|110.3|111.28|110.38|111.42|110.52|111.12|110.22|427
1712667300000|2024-04-09 12:55:00|111.29|110.39|111.01|110.11|111.33|110.43|110.96|110.06|427
1712667600000|2024-04-09 13:00:00|111.03|110.13|110.94|110.04|111.13|110.23|110.84|109.94|436
1712667900000|2024-04-09 13:05:00|110.96|110.06|110.68|109.78|110.99|110.09|110.51|109.61|289
1712668200000|2024-04-09 13:10:00|110.69|109.79|111.34|110.44|111.44|110.54|110.57|109.67|479
1712668500000|2024-04-09 13:15:00|111.33|110.43|111.61|110.71|111.63|110.73|111.33|110.43|541
1712668800000|2024-04-09 13:20:00|111.62|110.72|111.09|110.19|111.66|110.76|110.91|110.01|625
1712669100000|2024-04-09 13:25:00|111.1|110.2|111.3|110.4|111.3|110.4|111.01|110.11|512
1712669400000|2024-04-09 13:30:00|111.31|110.41|111.63|110.73|111.91|111.01|111.23|110.33|709
1712669700000|2024-04-09 13:35:00|111.64|110.74|111.79|110.89|111.79|110.89|111.24|110.34|615
1712670000000|2024-04-09 13:40:00|111.81|110.91|111.64|110.74|111.99|111.09|111.59|110.69|584
1712670300000|2024-04-09 13:45:00|111.63|110.73|110.83|109.93|111.65|110.75|110.53|109.63|736
1712670600000|2024-04-09 13:50:00|110.82|109.92|110.45|109.55|110.83|109.93|110.33|109.43|715
1712670900000|2024-04-09 13:55:00|110.46|109.56|110.02|109.12|110.5|109.6|109.88|108.98|664
1712671200000|2024-04-09 14:00:00|110.01|109.11|111.38|110.48|111.49|110.59|109.63|108.73|719
1712671500000|2024-04-09 14:05:00|111.37|110.47|111.68|110.78|111.79|110.89|111.18|110.28|546
1712671800000|2024-04-09 14:10:00|111.69|110.79|111.78|110.88|112.16|111.26|111.61|110.71|604
1712672100000|2024-04-09 14:15:00|111.79|110.89|111.55|110.65|111.89|110.99|111.38|110.48|602
1712672400000|2024-04-09 14:20:00|111.54|110.64|111.18|110.28|111.55|110.65|111.08|110.18|554
1712672700000|2024-04-09 14:25:00|111.17|110.27|110.33|109.43|111.17|110.27|110.28|109.38|597
1712673000000|2024-04-09 14:30:00|110.31|109.41|109.71|108.81|110.36|109.46|109.3|108.4|830
1712673300000|2024-04-09 14:35:00|109.7|108.8|109.07|108.17|109.79|108.89|109.01|108.11|871
1712673600000|2024-04-09 14:40:00|109.08|108.18|108.86|107.96|109.24|108.34|108.11|107.21|928
1712673900000|2024-04-09 14:45:00|108.89|107.99|108.45|107.55|109.19|108.29|107.83|106.93|944
1712674200000|2024-04-09 14:50:00|108.39|107.49|108.72|107.82|108.87|107.97|108.26|107.36|827
1712674500000|2024-04-09 14:55:00|108.73|107.83|108.76|107.86|108.83|107.93|108.27|107.37|675
1712674800000|2024-04-09 15:00:00|108.77|107.87|108.14|107.24|108.77|107.87|108.01|107.11|686
1712675100000|2024-04-09 15:05:00|108.12|107.22|107.77|106.87|108.42|107.52|107.76|106.86|776
1712675400000|2024-04-09 15:10:00|107.78|106.88|108.17|107.27|108.23|107.33|107.31|106.41|845
1712675700000|2024-04-09 15:15:00|108.16|107.26|108.71|107.81|108.76|107.86|108.15|107.25|787
1712676000000|2024-04-09 15:20:00|108.72|107.82|108.5|107.6|108.76|107.86|108.37|107.47|617
1712676300000|2024-04-09 15:25:00|108.49|107.59|108.11|107.51|108.6|107.7|108.08|107.39|570
1712676600000|2024-04-09 15:30:00|108.12|107.52|108.32|107.72|108.55|107.95|108.09|107.49|738
1712676900000|2024-04-09 15:35:00|108.31|107.71|108.81|108.21|108.86|108.26|108.3|107.7|559
1712677200000|2024-04-09 15:40:00|108.82|108.22|109.11|108.51|109.17|108.57|108.8|108.2|569
1712677500000|2024-04-09 15:45:00|109.1|108.5|109.86|109.26|109.93|109.33|109.08|108.48|651
1712677800000|2024-04-09 15:50:00|109.87|109.27|109.66|109.06|109.94|109.34|109.5|108.9|586
1712678100000|2024-04-09 15:55:00|109.67|109.07|109.54|108.94|109.75|109.15|109.36|108.76|533
1712678400000|2024-04-09 16:00:00|109.55|108.95|109.68|109.08|109.75|109.15|109.33|108.73|597
1712678700000|2024-04-09 16:05:00|109.69|109.09|109.33|108.73|109.89|109.29|109.32|108.72|683
1712679000000|2024-04-09 16:10:00|109.34|108.74|109.96|109.36|110.11|109.51|109.23|108.63|570
1712679300000|2024-04-09 16:15:00|109.97|109.37|109.65|109.05|110.01|109.41|109.54|108.94|576
1712679600000|2024-04-09 16:20:00|109.64|109.04|109.54|108.94|109.65|109.05|109.29|108.69|635
1712679900000|2024-04-09 16:25:00|109.53|108.93|109.8|109.2|109.94|109.34|109.52|108.92|520
1712680200000|2024-04-09 16:30:00|109.79|109.19|109.42|108.82|109.79|109.19|109.42|108.82|593
1712680500000|2024-04-09 16:35:00|109.41|108.81|109.22|108.62|109.53|108.93|109.09|108.49|606
1712680800000|2024-04-09 16:40:00|109.23|108.63|108.82|108.22|109.33|108.73|108.76|108.16|516
1712681100000|2024-04-09 16:45:00|108.81|108.21|109.09|108.49|109.14|108.54|108.6|108|550
1712681400000|2024-04-09 16:50:00|109.08|108.48|109.5|108.9|109.51|108.91|108.72|108.12|679
1712681700000|2024-04-09 16:55:00|109.49|108.89|108.9|108.3|109.73|109.13|108.89|108.29|611
1712682000000|2024-04-09 17:00:00|108.92|108.32|108.82|108.22|109.27|108.67|108.69|108.09|659
1712682300000|2024-04-09 17:05:00|108.81|108.21|108.39|107.79|108.95|108.35|108.23|107.63|695
1712682600000|2024-04-09 17:10:00|108.4|107.8|108.42|107.82|108.54|107.94|107.61|107.01|760
1712682900000|2024-04-09 17:15:00|108.41|107.81|109.21|108.61|109.23|108.63|107.94|107.34|726
1712683200000|2024-04-09 17:20:00|109.18|108.58|109.3|108.7|109.6|109|109.07|108.47|715
1712683500000|2024-04-09 17:25:00|109.26|108.66|109.27|108.67|109.53|108.93|109.14|108.54|689
1712683800000|2024-04-09 17:30:00|109.29|108.69|109.23|108.63|109.53|108.93|109.13|108.53|654
1712684100000|2024-04-09 17:35:00|109.22|108.62|109.29|108.69|109.4|108.8|109.11|108.51|620
1712684400000|2024-04-09 17:40:00|109.3|108.7|109.41|108.81|109.64|109.04|109.28|108.68|587
1712684700000|2024-04-09 17:45:00|109.4|108.8|109.36|108.76|109.42|108.82|109.18|108.58|607
1712685000000|2024-04-09 17:50:00|109.4|108.8|109.38|108.78|109.59|108.99|109.35|108.75|471
1712685300000|2024-04-09 17:55:00|109.39|108.79|109.69|109.09|109.71|109.11|109.37|108.77|282
1712685600000|2024-04-09 18:00:00|109.68|109.08|109.89|109.29|109.93|109.33|109.58|108.98|425
1712685900000|2024-04-09 18:05:00|109.9|109.3|110.06|109.46|110.12|109.52|109.65|109.05|458
1712686200000|2024-04-09 18:10:00|110.05|109.45|109.71|109.11|110.08|109.48|109.66|109.06|537
1712686500000|2024-04-09 18:15:00|109.72|109.12|109.9|109.3|109.94|109.34|109.62|109.02|583
1712686800000|2024-04-09 18:20:00|109.91|109.31|109.97|109.37|110.16|109.56|109.81|109.21|552
1712687100000|2024-04-09 18:25:00|109.98|109.38|110.06|109.46|110.15|109.55|109.95|109.35|433
1712687400000|2024-04-09 18:30:00|110.05|109.45|109.84|109.24|110.06|109.46|109.73|109.13|518
1712687700000|2024-04-09 18:35:00|109.85|109.25|109.83|109.23|110.01|109.41|109.75|109.15|486
1712688000000|2024-04-09 18:40:00|109.82|109.22|109.51|108.91|109.84|109.24|109.5|108.9|454
1712688300000|2024-04-09 18:45:00|109.5|108.9|109.53|108.93|109.66|109.06|109.41|108.81|487
1712688600000|2024-04-09 18:50:00|109.54|108.94|109.44|108.84|109.58|108.98|109.39|108.79|360
1712688900000|2024-04-09 18:55:00|109.43|108.83|109.53|108.93|109.59|108.99|109.43|108.83|163
1712689200000|2024-04-09 19:00:00|109.52|108.92|109.66|109.06|109.68|109.08|109.36|108.76|135
1712689500000|2024-04-09 19:05:00|109.65|109.05|109.38|108.78|109.77|109.17|109.31|108.71|352
1712689800000|2024-04-09 19:10:00|109.37|108.77|109.35|108.75|109.45|108.85|109.26|108.66|392
1712690100000|2024-04-09 19:15:00|109.34|108.74|109.44|108.84|109.48|108.88|109.25|108.65|441
1712690400000|2024-04-09 19:20:00|109.45|108.85|109.56|108.96|109.69|109.09|109.16|108.56|503
1712690700000|2024-04-09 19:25:00|109.57|108.97|109.7|109.1|109.78|109.18|109.51|108.91|383
1712691000000|2024-04-09 19:30:00|109.69|109.09|109.5|108.9|109.79|109.19|109.4|108.8|422
1712691300000|2024-04-09 19:35:00|109.51|108.91|109.32|108.72|109.51|108.91|109.29|108.69|253
1712691600000|2024-04-09 19:40:00|109.31|108.71|109.29|108.69|109.35|108.75|109.19|108.59|237
1712691900000|2024-04-09 19:45:00|109.31|108.71|109.15|108.55|109.34|108.74|109.08|108.48|266
1712692200000|2024-04-09 19:50:00|109.13|108.53|109.02|108.42|109.15|108.55|108.94|108.34|306
1712692500000|2024-04-09 19:55:00|109.03|108.43|108.91|108.31|109.07|108.47|108.88|108.28|217
1712692800000|2024-04-09 20:00:00|108.89|108.29|109.13|108.53|109.21|108.61|108.83|108.23|336
1712693100000|2024-04-09 20:05:00|109.12|108.52|109.04|108.44|109.2|108.6|109.04|108.44|75
1712693400000|2024-04-09 20:10:00|109.09|108.49|109.25|108.65|109.25|108.65|109.01|108.41|285
1712693700000|2024-04-09 20:15:00|109.24|108.64|109.34|108.74|109.46|108.86|109.24|108.64|304
1712694000000|2024-04-09 20:20:00|109.33|108.73|109.23|108.63|109.4|108.8|109.19|108.59|337
1712694300000|2024-04-09 20:25:00|109.24|108.64|109.22|108.62|109.25|108.65|109.2|108.6|154
1712694600000|2024-04-09 20:30:00|109.21|108.61|109.19|108.59|109.24|108.64|109.17|108.57|131
1712694900000|2024-04-09 20:35:00|109.2|108.6|109.16|108.56|109.24|108.64|109.11|108.51|281
1712695200000|2024-04-09 20:40:00|109.14|108.54|109|108.4|109.22|108.62|108.96|108.36|198
1712695500000|2024-04-09 20:45:00|108.99|108.39|109.04|108.44|109.13|108.53|108.95|108.35|286
1712695800000|2024-04-09 20:50:00|109.03|108.43|109.1|108.5|109.11|108.51|109|108.4|31
1712696100000|2024-04-09 20:55:00|109.12|108.52|109.02|108.42|109.14|108.54|108.98|108.38|229
1712696400000|2024-04-09 21:00:00|109.03|108.43|108.63|108.03|109.03|108.43|108.61|108.01|259
1712696700000|2024-04-09 21:05:00|108.64|108.04|108.19|107.59|108.65|108.05|108.16|107.56|273
1712697000000|2024-04-09 21:10:00|108.18|107.58|108.22|107.62|108.33|107.73|108.14|107.54|181
1712697300000|2024-04-09 21:15:00|108.21|107.61|108.1|107.5|108.23|107.63|108.08|107.48|113
1712697600000|2024-04-09 21:20:00|108.11|107.51|107.51|106.91|108.11|107.51|107.5|106.9|117
1712697900000|2024-04-09 21:25:00|107.52|106.92|107.54|106.94|107.61|107.01|107.47|106.87|91
1712698200000|2024-04-09 21:30:00|107.55|106.95|107.78|107.18|107.84|107.24|107.55|106.95|95
1712698500000|2024-04-09 21:35:00|107.74|107.14|107.95|107.35|107.96|107.36|107.74|107.14|105
1712698800000|2024-04-09 21:40:00|107.94|107.34|107.99|107.39|108|107.4|107.9|107.3|68
1712699100000|2024-04-09 21:45:00|108|107.4|108.06|107.46|108.06|107.46|108|107.4|33
1712699400000|2024-04-09 21:50:00|108.05|107.45|108.02|107.42|108.08|107.48|108|107.4|49
1712699700000|2024-04-09 21:55:00|108.03|107.43|108.17|107.57|108.18|107.58|108.03|107.43|47
1712700000000|2024-04-09 22:00:00|108.18|107.58|108.13|107.53|108.21|107.61|108.11|107.51|110
1712700300000|2024-04-09 22:05:00|108.12|107.52|107.93|107.33|108.14|107.54|107.91|107.31|139
1712700600000|2024-04-09 22:10:00|107.92|107.32|107.66|107.06|107.93|107.33|107.61|107.01|184
1712700900000|2024-04-09 22:15:00|107.65|107.05|107.87|107.27|107.96|107.36|107.64|107.04|182
1712701200000|2024-04-09 22:20:00|107.88|107.28|107.96|107.36|107.98|107.38|107.88|107.28|175
1712701500000|2024-04-09 22:25:00|107.95|107.35|108.15|107.55|108.16|107.56|107.95|107.35|231
1712701800000|2024-04-09 22:30:00|108.16|107.56|108.25|107.65|108.28|107.68|108.15|107.55|177
1712702100000|2024-04-09 22:35:00|108.26|107.66|108.44|107.84|108.45|107.85|108.26|107.66|128
1712702400000|2024-04-09 22:40:00|108.45|107.85|108.33|107.73|108.48|107.88|108.33|107.73|87
1712702700000|2024-04-09 22:45:00|108.32|107.72|108.34|107.74|108.36|107.76|108.32|107.72|47
1712703000000|2024-04-09 22:50:00|108.35|107.75|108.15|107.55|108.35|107.75|108.14|107.54|130
1712703300000|2024-04-09 22:55:00|108.14|107.54|108.08|107.48|108.14|107.54|108.05|107.45|96
1712703600000|2024-04-09 23:00:00|108.07|107.47|108.08|107.48|108.09|107.49|108|107.4|79
1712703900000|2024-04-09 23:05:00|108.09|107.49|107.79|107.19|108.09|107.49|107.77|107.17|232
1712704200000|2024-04-09 23:10:00|107.8|107.2|107.67|107.07|107.8|107.2|107.66|107.06|292
1712704500000|2024-04-09 23:15:00|107.66|107.06|107.53|106.93|107.66|107.06|107.47|106.87|373
1712704800000|2024-04-09 23:20:00|107.54|106.94|107.28|106.68|107.54|106.94|107.26|106.66|292
1712705100000|2024-04-09 23:25:00|107.3|106.7|106.71|106.11|107.34|106.74|106.56|105.96|483
1712705400000|2024-04-09 23:30:00|106.7|106.1|106.76|106.16|107.02|106.42|106.68|106.08|371
1712705700000|2024-04-09 23:35:00|106.77|106.17|106.92|106.32|106.94|106.34|106.59|105.99|275
1712706000000|2024-04-09 23:40:00|106.93|106.33|107.1|106.5|107.11|106.51|106.92|106.32|318
1712706300000|2024-04-09 23:45:00|107.09|106.49|107.06|106.46|107.3|106.7|107.05|106.45|268
1712706600000|2024-04-09 23:50:00|107.05|106.45|107.13|106.53|107.25|106.65|107.02|106.42|331
1712706900000|2024-04-09 23:55:00|107.12|106.52|107.07|106.47|107.12|106.52|107|106.4|290
1712707200000|2024-04-10 00:00:00|107.08|106.48|106.86|106.26|107.08|106.48|106.85|106.25|297
1712707500000|2024-04-10 00:05:00|106.89|106.29|107.35|106.75|107.44|106.84|106.85|106.25|383
1712707800000|2024-04-10 00:10:00|107.36|106.76|107.58|106.98|107.67|107.07|107.36|106.76|403
1712708100000|2024-04-10 00:15:00|107.59|106.99|107.75|107.15|107.75|107.15|107.51|106.91|387
1712708400000|2024-04-10 00:20:00|107.76|107.16|107.93|107.33|107.96|107.36|107.7|107.1|354
1712708700000|2024-04-10 00:25:00|107.94|107.34|108.14|107.54|108.19|107.59|107.93|107.33|288
1712709000000|2024-04-10 00:30:00|108.13|107.53|107.98|107.38|108.28|107.68|107.66|107.06|530
1712709300000|2024-04-10 00:35:00|107.99|107.39|107.72|107.12|108.18|107.58|107.66|107.06|595
1712709600000|2024-04-10 00:40:00|107.73|107.13|108.05|107.45|108.18|107.58|107.71|107.11|439
1712709900000|2024-04-10 00:45:00|108.07|107.47|108.02|107.42|108.37|107.77|108|107.4|535
1712710200000|2024-04-10 00:50:00|108.03|107.43|107.72|107.12|108.09|107.49|107.71|107.11|479
1712710500000|2024-04-10 00:55:00|107.73|107.13|107.93|107.33|107.94|107.34|107.65|107.05|301
1712710800000|2024-04-10 01:00:00|107.9|107.3|107.33|106.73|107.94|107.34|107.27|106.67|386
1712711100000|2024-04-10 01:05:00|107.34|106.74|107.22|106.62|107.36|106.76|107.07|106.47|477
1712711400000|2024-04-10 01:10:00|107.19|106.59|107.26|106.66|107.33|106.73|107.03|106.43|456
1712711700000|2024-04-10 01:15:00|107.24|106.64|106.78|106.18|107.25|106.65|106.64|106.04|611
1712712000000|2024-04-10 01:20:00|106.79|106.19|106.12|105.52|106.88|106.28|105.97|105.37|511
1712712300000|2024-04-10 01:25:00|106.11|105.51|106.65|106.05|106.76|106.16|106.03|105.43|267
1712712600000|2024-04-10 01:30:00|106.67|106.07|106.89|106.29|107.04|106.44|106.64|106.04|520
1712712900000|2024-04-10 01:35:00|106.9|106.3|106.48|105.88|107.18|106.58|106.46|105.86|587
1712713200000|2024-04-10 01:40:00|106.47|105.87|106.54|105.94|106.57|105.97|106.27|105.67|594
1712713500000|2024-04-10 01:45:00|106.55|105.95|106.64|106.04|106.85|106.25|106.15|105.55|578
1712713800000|2024-04-10 01:50:00|106.63|106.03|107.35|106.75|107.36|106.76|106.57|105.97|494
1712714100000|2024-04-10 01:55:00|107.36|106.76|107.63|107.03|107.74|107.14|107.33|106.73|524
1712714400000|2024-04-10 02:00:00|107.64|107.04|107.98|107.38|107.99|107.39|107.52|106.92|629
1712714700000|2024-04-10 02:05:00|107.97|107.37|107.85|107.25|108.16|107.56|107.63|107.03|525
1712715000000|2024-04-10 02:10:00|107.86|107.26|107.84|107.24|107.98|107.38|107.74|107.14|341
1712715300000|2024-04-10 02:15:00|107.83|107.23|107.17|106.57|107.86|107.26|107.15|106.55|439
1712715600000|2024-04-10 02:20:00|107.16|106.56|107.25|106.65|107.31|106.71|107.08|106.48|474
1712715900000|2024-04-10 02:25:00|107.27|106.67|107.24|106.64|107.56|106.96|107.05|106.45|466
1712716200000|2024-04-10 02:30:00|107.23|106.63|106.87|106.27|107.36|106.76|106.75|106.15|566
1712716500000|2024-04-10 02:35:00|106.86|106.26|106.84|106.24|107.07|106.47|106.71|106.11|438
1712716800000|2024-04-10 02:40:00|106.85|106.25|105.86|105.26|106.85|106.25|105.84|105.24|543
1712717100000|2024-04-10 02:45:00|105.87|105.27|106.07|105.47|106.19|105.59|105.6|105|696
1712717400000|2024-04-10 02:50:00|106.08|105.48|104.94|104.34|106.09|105.49|104.84|104.24|777
1712717700000|2024-04-10 02:55:00|104.92|104.32|105.13|104.53|105.35|104.75|104.88|104.28|698
1712718000000|2024-04-10 03:00:00|105.11|104.51|105.3|104.7|105.52|104.92|104.93|104.33|749
1712718300000|2024-04-10 03:05:00|105.31|104.71|104.87|104.27|105.41|104.81|104.65|104.05|771
1712718600000|2024-04-10 03:10:00|104.89|104.29|105.45|104.85|105.45|104.85|104.86|104.26|649
1712718900000|2024-04-10 03:15:00|105.44|104.84|105.93|105.33|105.98|105.38|105.44|104.84|553
1712719200000|2024-04-10 03:20:00|105.94|105.34|105.33|104.73|106.03|105.43|105.26|104.66|562
1712719500000|2024-04-10 03:25:00|105.31|104.71|105.63|105.03|105.76|105.16|105.27|104.67|524
1712719800000|2024-04-10 03:30:00|105.64|105.04|105.71|105.11|105.8|105.2|105.51|104.91|406
1712720100000|2024-04-10 03:35:00|105.72|105.12|105.7|105.1|105.93|105.33|105.62|105.02|419
1712720400000|2024-04-10 03:40:00|105.71|105.11|105.55|104.95|105.83|105.23|105.55|104.95|384
1712720700000|2024-04-10 03:45:00|105.57|104.97|105.78|105.18|105.92|105.32|105.41|104.81|460
1712721000000|2024-04-10 03:50:00|105.77|105.17|105.81|105.21|106.02|105.42|105.72|105.12|364
1712721300000|2024-04-10 03:55:00|105.82|105.22|105.96|105.36|106.04|105.44|105.81|105.21|268
1712721600000|2024-04-10 04:00:00|105.97|105.37|105.54|104.94|106.01|105.41|105.53|104.93|345
1712721900000|2024-04-10 04:05:00|105.53|104.93|105.9|105.3|105.94|105.34|105.5|104.9|435
1712722200000|2024-04-10 04:10:00|105.89|105.29|106|105.4|106.14|105.54|105.86|105.26|278
1712722500000|2024-04-10 04:15:00|105.99|105.39|105.91|105.31|106|105.4|105.69|105.09|420
1712722800000|2024-04-10 04:20:00|105.92|105.32|106.01|105.41|106.08|105.48|105.72|105.12|394
1712723100000|2024-04-10 04:25:00|106.03|105.43|105.99|105.39|106.1|105.5|105.91|105.31|310
1712723400000|2024-04-10 04:30:00|105.98|105.38|105.77|105.17|105.99|105.39|105.71|105.11|338
1712723700000|2024-04-10 04:35:00|105.76|105.16|105.81|105.21|105.94|105.34|105.71|105.11|412
1712724000000|2024-04-10 04:40:00|105.8|105.2|105.71|105.11|105.81|105.21|105.6|105|347
1712724300000|2024-04-10 04:45:00|105.7|105.1|105.52|104.92|105.71|105.11|105.5|104.9|401
1712724600000|2024-04-10 04:50:00|105.53|104.93|105.61|105.01|105.62|105.02|105.48|104.88|306
1712724900000|2024-04-10 04:55:00|105.6|105|106.01|105.41|106.05|105.45|105.6|105|239
1712725200000|2024-04-10 05:00:00|106|105.4|106.51|105.91|106.51|105.91|105.91|105.31|365
1712725500000|2024-04-10 05:05:00|106.52|105.92|106.6|106|106.64|106.04|106.33|105.73|305
1712725800000|2024-04-10 05:10:00|106.59|105.99|107.06|106.46|107.15|106.55|106.54|105.94|336
1712726100000|2024-04-10 05:15:00|107.05|106.45|106.71|106.11|107.16|106.56|106.7|106.1|394
1712726400000|2024-04-10 05:20:00|106.7|106.1|106.43|105.83|106.7|106.1|106.41|105.81|395
1712726700000|2024-04-10 05:25:00|106.42|105.82|106.6|106|106.63|106.03|106.37|105.77|391
1712727000000|2024-04-10 05:30:00|106.58|105.98|106.59|105.99|106.63|106.03|106.4|105.8|305
1712727300000|2024-04-10 05:35:00|106.6|106|106.51|105.91|106.71|106.11|106.48|105.88|402
1712727600000|2024-04-10 05:40:00|106.52|105.92|106.41|105.81|106.52|105.92|106.29|105.69|347
1712727900000|2024-04-10 05:45:00|106.4|105.8|106.32|105.72|106.41|105.81|106.19|105.59|297
1712728200000|2024-04-10 05:50:00|106.33|105.73|105.98|105.38|106.39|105.79|105.97|105.37|342
1712728500000|2024-04-10 05:55:00|105.97|105.37|105.84|105.24|105.97|105.37|105.76|105.16|294
1712728800000|2024-04-10 06:00:00|105.85|105.25|105.58|104.98|105.85|105.25|105.49|104.89|337
1712729100000|2024-04-10 06:05:00|105.59|104.99|105.61|105.01|105.64|105.04|105.43|104.83|180
1712729400000|2024-04-10 06:10:00|105.62|105.02|105.51|104.91|105.68|105.08|105.41|104.81|60
1712729700000|2024-04-10 06:15:00|105.5|104.9|105.7|105.1|105.72|105.12|105.47|104.87|183
1712730000000|2024-04-10 06:20:00|105.69|105.09|106.1|105.5|106.11|105.51|105.68|105.08|185
1712730300000|2024-04-10 06:25:00|106.11|105.51|106.25|105.65|106.32|105.72|106|105.4|417
1712730600000|2024-04-10 06:30:00|106.24|105.64|106.09|105.49|106.24|105.64|105.99|105.39|409
1712730900000|2024-04-10 06:35:00|106.11|105.51|106.15|105.55|106.33|105.73|106|105.4|316
1712731200000|2024-04-10 06:40:00|106.14|105.54|106.19|105.59|106.25|105.65|106|105.4|472
1712731500000|2024-04-10 06:45:00|106.2|105.6|106.2|105.6|106.31|105.71|106.14|105.54|367
1712731800000|2024-04-10 06:50:00|106.19|105.59|106.1|105.5|106.25|105.65|106.06|105.46|275
1712732100000|2024-04-10 06:55:00|106.08|105.48|105.98|105.38|106.11|105.51|105.96|105.36|274
1712732400000|2024-04-10 07:00:00|105.97|105.37|106.08|105.48|106.21|105.61|105.94|105.34|291
1712732700000|2024-04-10 07:05:00|106.07|105.47|106.15|105.55|106.17|105.57|105.94|105.34|328
1712733000000|2024-04-10 07:10:00|106.16|105.56|106.15|105.55|106.19|105.59|106.07|105.47|279
1712733300000|2024-04-10 07:15:00|106.14|105.54|106.24|105.64|106.31|105.71|106.09|105.49|291
1712733600000|2024-04-10 07:20:00|106.23|105.63|105.97|105.37|106.25|105.65|105.97|105.37|217
1712733900000|2024-04-10 07:25:00|105.96|105.36|105.88|105.28|106|105.4|105.75|105.15|82
1712734200000|2024-04-10 07:30:00|105.87|105.27|106.01|105.41|106.02|105.42|105.85|105.25|209
1712734500000|2024-04-10 07:35:00|106.02|105.42|106.35|105.75|106.36|105.76|105.97|105.37|275
1712734800000|2024-04-10 07:40:00|106.34|105.74|106.36|105.76|106.37|105.77|106.16|105.56|260
1712735100000|2024-04-10 07:45:00|106.35|105.75|106.2|105.6|106.44|105.84|106.05|105.45|406
1712735400000|2024-04-10 07:50:00|106.19|105.59|106.46|105.86|106.52|105.92|106.1|105.5|331
1712735700000|2024-04-10 07:55:00|106.45|105.85|106.26|105.66|106.45|105.85|106.15|105.55|450
1712736000000|2024-04-10 08:00:00|106.25|105.65|105.41|104.81|106.27|105.67|105.4|104.8|617
1712736300000|2024-04-10 08:05:00|105.4|104.8|105.49|104.89|105.59|104.99|105.07|104.47|742
1712736600000|2024-04-10 08:10:00|105.48|104.88|105.68|105.08|105.78|105.18|105.48|104.88|564
1712736900000|2024-04-10 08:15:00|105.67|105.07|105.8|105.2|105.86|105.26|105.43|104.83|478
1712737200000|2024-04-10 08:20:00|105.81|105.21|105.82|105.22|106.27|105.67|105.74|105.14|531
1712737500000|2024-04-10 08:25:00|105.83|105.23|106.18|105.58|106.19|105.59|105.64|105.04|494
1712737800000|2024-04-10 08:30:00|106.17|105.57|106.04|105.44|106.37|105.77|105.99|105.39|400
1712738100000|2024-04-10 08:35:00|106.03|105.43|105.89|105.29|106.24|105.64|105.85|105.25|511
1712738400000|2024-04-10 08:40:00|105.88|105.28|105.93|105.33|105.98|105.38|105.76|105.16|411
1712738700000|2024-04-10 08:45:00|105.94|105.34|105.95|105.35|106.06|105.46|105.82|105.22|406
1712739000000|2024-04-10 08:50:00|105.94|105.34|105.81|105.21|105.94|105.34|105.72|105.12|413
1712739300000|2024-04-10 08:55:00|105.82|105.22|106.06|105.46|106.1|105.5|105.8|105.2|412
1712739600000|2024-04-10 09:00:00|106.05|105.45|106.12|105.52|106.21|105.61|105.83|105.23|465
1712739900000|2024-04-10 09:05:00|106.13|105.53|106.07|105.47|106.33|105.73|106.06|105.46|367
1712740200000|2024-04-10 09:10:00|106.08|105.48|106.35|105.75|106.4|105.8|106.07|105.47|361
1712740500000|2024-04-10 09:15:00|106.36|105.76|106.59|105.99|106.65|106.05|106.28|105.68|385
1712740800000|2024-04-10 09:20:00|106.58|105.98|106.92|106.32|106.93|106.33|106.45|105.85|462
1712741100000|2024-04-10 09:25:00|106.91|106.31|107.02|106.42|107.18|106.58|106.9|106.3|405
1712741400000|2024-04-10 09:30:00|107.01|106.41|106.43|105.83|107.01|106.41|106.4|105.8|482
1712741700000|2024-04-10 09:35:00|106.42|105.82|106.17|105.57|106.52|105.92|105.98|105.38|449
1712742000000|2024-04-10 09:40:00|106.16|105.56|105.93|105.33|106.33|105.73|105.91|105.31|224
1712742300000|2024-04-10 09:45:00|105.92|105.32|105.4|104.8|105.93|105.33|105.36|104.76|390
1712742600000|2024-04-10 09:50:00|105.41|104.81|105.64|105.04|105.68|105.08|105.39|104.79|459
1712742900000|2024-04-10 09:55:00|105.65|105.05|106.08|105.48|106.15|105.55|105.63|105.03|419
1712743200000|2024-04-10 10:00:00|106.07|105.47|105.8|105.2|106.15|105.55|105.78|105.18|507
1712743500000|2024-04-10 10:05:00|105.79|105.19|105.37|104.77|105.86|105.26|105.3|104.7|475
1712743800000|2024-04-10 10:10:00|105.36|104.76|105.13|104.53|105.39|104.79|105.1|104.5|432
1712744100000|2024-04-10 10:15:00|105.1|104.5|104.85|104.25|105.15|104.55|104.48|103.88|617
1712744400000|2024-04-10 10:20:00|104.88|104.28|104.81|104.21|104.9|104.3|104.55|103.95|602
1712744700000|2024-04-10 10:25:00|104.82|104.22|104.7|104.1|104.88|104.28|104.61|104.01|464
1712745000000|2024-04-10 10:30:00|104.68|104.08|104.44|103.84|104.72|104.12|104.41|103.81|477
1712745300000|2024-04-10 10:35:00|104.43|103.83|104.82|104.22|104.83|104.23|104.15|103.55|520
1712745600000|2024-04-10 10:40:00|104.83|104.23|104.95|104.35|104.95|104.35|104.65|104.05|368
1712745900000|2024-04-10 10:45:00|104.94|104.34|104.86|104.26|105.05|104.45|104.79|104.19|404
1712746200000|2024-04-10 10:50:00|104.87|104.27|105.48|104.88|105.61|105.01|104.45|103.85|613
1712746500000|2024-04-10 10:55:00|105.5|104.9|105.24|104.64|105.59|104.99|105.15|104.55|522
1712746800000|2024-04-10 11:00:00|105.25|104.65|105.07|104.47|105.33|104.73|104.93|104.33|470
1712747100000|2024-04-10 11:05:00|105.06|104.46|105.05|104.45|105.13|104.53|104.81|104.21|399
1712747400000|2024-04-10 11:10:00|105.07|104.47|105.03|104.43|105.16|104.56|104.96|104.36|160
1712747700000|2024-04-10 11:15:00|105.04|104.44|105.04|104.44|105.2|104.6|105|104.4|143
1712748000000|2024-04-10 11:20:00|105.05|104.45|105.19|104.59|105.24|104.64|104.96|104.36|364
1712748300000|2024-04-10 11:25:00|105.21|104.61|105.27|104.67|105.32|104.72|105.18|104.58|312
1712748600000|2024-04-10 11:30:00|105.28|104.68|105.46|104.86|105.47|104.87|105.26|104.66|357
1712748900000|2024-04-10 11:35:00|105.47|104.87|105.42|104.82|105.55|104.95|105.32|104.72|399
1712749200000|2024-04-10 11:40:00|105.41|104.81|105.28|104.68|105.43|104.83|105.04|104.44|443
1712749500000|2024-04-10 11:45:00|105.27|104.67|105.05|104.45|105.43|104.83|104.97|104.37|410
1712749800000|2024-04-10 11:50:00|105.04|104.44|104.99|104.39|105.08|104.48|104.93|104.33|293
1712750100000|2024-04-10 11:55:00|104.98|104.38|105.23|104.63|105.29|104.69|104.97|104.37|300
1712750400000|2024-04-10 12:00:00|105.24|104.64|104.65|104.05|105.31|104.71|104.65|104.05|516
1712750700000|2024-04-10 12:05:00|104.66|104.06|104.81|104.21|104.92|104.32|104.62|104.02|474
1712751000000|2024-04-10 12:10:00|104.82|104.22|104.22|103.62|104.83|104.23|104.08|103.48|622
1712751300000|2024-04-10 12:15:00|104.24|103.64|104.07|103.47|104.24|103.64|103.84|103.24|622
1712751600000|2024-04-10 12:20:00|104.05|103.45|103.99|103.39|104.37|103.77|103.88|103.28|603
1712751900000|2024-04-10 12:25:00|103.98|103.38|104.08|103.48|104.1|103.5|102.93|102.33|632
1712752200000|2024-04-10 12:30:00|104.06|103.46|102.9|102.3|104.06|103.46|102.43|101.83|946
1712752500000|2024-04-10 12:35:00|102.89|102.29|100.95|100.35|102.96|102.36|100.83|100.23|916
1712752800000|2024-04-10 12:40:00|100.91|100.31|102.19|101.59|102.25|101.65|100.61|100.01|839
1712753100000|2024-04-10 12:45:00|102.2|101.6|102.59|101.99|102.65|102.05|101.93|101.33|775
1712753400000|2024-04-10 12:50:00|102.6|102|102.68|102.08|102.83|102.23|102.22|101.62|610
1712753700000|2024-04-10 12:55:00|102.66|102.06|102.57|101.97|102.72|102.12|102.39|101.79|687
1712754000000|2024-04-10 13:00:00|102.56|101.96|102.08|101.48|102.57|101.97|102|101.4|650
1712754300000|2024-04-10 13:05:00|102.07|101.47|101.61|101.01|102.23|101.63|101.58|100.98|593
1712754600000|2024-04-10 13:10:00|101.62|101.02|101.54|100.94|102.01|101.41|101.5|100.9|585
1712754900000|2024-04-10 13:15:00|101.53|100.93|102.02|101.42|102.15|101.55|101.52|100.92|552
1712755200000|2024-04-10 13:20:00|102.01|101.41|101.77|101.17|102.05|101.45|101.75|101.15|532
1712755500000|2024-04-10 13:25:00|101.78|101.18|101.83|101.23|101.85|101.25|101.49|100.89|432
1712755800000|2024-04-10 13:30:00|101.84|101.24|101.93|101.33|102.11|101.51|101.64|101.04|528
1712756100000|2024-04-10 13:35:00|101.92|101.32|102.02|101.42|102.1|101.5|101.78|101.18|547
1712756400000|2024-04-10 13:40:00|102|101.4|102.3|101.7|102.31|101.71|101.87|101.27|462
1712756700000|2024-04-10 13:45:00|102.27|101.67|101.6|101|102.27|101.67|101.59|100.99|591
1712757000000|2024-04-10 13:50:00|101.59|100.99|102.4|101.8|102.41|101.81|101.56|100.96|647
1712757300000|2024-04-10 13:55:00|102.39|101.79|102.54|101.94|102.61|102.01|102.33|101.73|567
1712757600000|2024-04-10 14:00:00|102.56|101.96|102.21|101.61|102.56|101.96|102.21|101.61|633
1712757900000|2024-04-10 14:05:00|102.22|101.62|102.61|102.01|102.63|102.03|102.18|101.58|556
1712758200000|2024-04-10 14:10:00|102.62|102.02|102.51|101.91|102.69|102.09|102.49|101.89|498
1712758500000|2024-04-10 14:15:00|102.52|101.92|102.67|102.07|102.72|102.12|102.27|101.67|589
1712758800000|2024-04-10 14:20:00|102.68|102.08|103.35|102.75|103.35|102.75|102.67|102.07|487
1712759100000|2024-04-10 14:25:00|103.36|102.76|103.11|102.51|103.41|102.81|103.09|102.49|541
1712759400000|2024-04-10 14:30:00|103.12|102.52|103.18|102.58|103.3|102.7|102.89|102.29|587
1712759700000|2024-04-10 14:35:00|103.19|102.59|103.68|103.08|103.69|103.09|103.13|102.53|547
1712760000000|2024-04-10 14:40:00|103.69|103.09|103.89|103.29|104.22|103.62|103.62|103.02|605
1712760300000|2024-04-10 14:45:00|103.9|103.3|103.89|103.29|104.19|103.59|103.76|103.16|666
1712760600000|2024-04-10 14:50:00|103.88|103.28|103.93|103.33|104.1|103.5|103.69|103.09|534
1712760900000|2024-04-10 14:55:00|103.92|103.32|103.86|103.26|103.95|103.35|103.7|103.1|523
1712761200000|2024-04-10 15:00:00|103.85|103.25|103.58|102.98|103.92|103.32|103.58|102.98|575
1712761500000|2024-04-10 15:05:00|103.57|102.97|103.29|102.69|103.71|103.11|103.23|102.63|586
1712761800000|2024-04-10 15:10:00|103.3|102.7|103.37|102.77|103.4|102.8|103.11|102.51|543
1712762100000|2024-04-10 15:15:00|103.38|102.78|103.54|102.94|103.59|102.99|103.33|102.73|569
1712762400000|2024-04-10 15:20:00|103.53|102.93|103.58|102.98|103.71|103.11|103.47|102.87|525
1712762700000|2024-04-10 15:25:00|103.57|102.97|103.89|103.29|103.93|103.33|103.46|102.86|486
1712763000000|2024-04-10 15:30:00|103.9|103.3|104.12|103.52|104.18|103.58|103.69|103.09|539
1712763300000|2024-04-10 15:35:00|104.11|103.51|103.94|103.34|104.22|103.62|103.9|103.3|561
1712763600000|2024-04-10 15:40:00|103.95|103.35|103.83|103.23|103.95|103.35|103.78|103.18|492
1712763900000|2024-04-10 15:45:00|103.84|103.24|104.02|103.42|104.12|103.52|103.8|103.2|511
1712764200000|2024-04-10 15:50:00|104.03|103.43|104.23|103.63|104.25|103.65|103.92|103.32|499
1712764500000|2024-04-10 15:55:00|104.22|103.62|104.11|103.51|104.24|103.64|104.06|103.46|510
1712764800000|2024-04-10 16:00:00|104.12|103.52|104.38|103.78|104.45|103.85|103.97|103.37|508
1712765100000|2024-04-10 16:05:00|104.39|103.79|104.47|103.87|104.5|103.9|104.26|103.66|504
1712765400000|2024-04-10 16:10:00|104.46|103.86|104.28|103.68|104.55|103.95|104.27|103.67|486
1712765700000|2024-04-10 16:15:00|104.3|103.7|103.92|103.32|104.32|103.72|103.87|103.27|499
1712766000000|2024-04-10 16:20:00|103.91|103.31|104.11|103.51|104.11|103.51|103.87|103.27|390
1712766300000|2024-04-10 16:25:00|104.1|103.5|104.41|103.81|104.44|103.84|104.1|103.5|369
1712766600000|2024-04-10 16:30:00|104.4|103.8|104.6|104|104.6|104|104.2|103.6|340
1712766900000|2024-04-10 16:35:00|104.59|103.99|104.91|104.31|104.92|104.32|104.49|103.89|380
1712767200000|2024-04-10 16:40:00|104.92|104.32|104.98|104.38|105.04|104.44|104.72|104.12|508
1712767500000|2024-04-10 16:45:00|104.99|104.39|105.07|104.47|105.16|104.56|104.87|104.27|515
1712767800000|2024-04-10 16:50:00|105.08|104.48|105.38|104.78|105.39|104.79|104.93|104.33|534
1712768100000|2024-04-10 16:55:00|105.37|104.77|105.51|104.91|105.67|105.07|105.28|104.68|532
1712768400000|2024-04-10 17:00:00|105.52|104.92|105.22|104.62|105.59|104.99|105.16|104.56|634
1712768700000|2024-04-10 17:05:00|105.19|104.59|105.19|104.59|105.34|104.74|105.06|104.46|570
1712769000000|2024-04-10 17:10:00|105.18|104.58|105.18|104.58|105.21|104.61|104.98|104.38|542
1712769300000|2024-04-10 17:15:00|105.17|104.57|105.38|104.78|105.38|104.78|105.04|104.44|564
1712769600000|2024-04-10 17:20:00|105.37|104.77|105.82|105.22|105.83|105.23|105.3|104.7|504
1712769900000|2024-04-10 17:25:00|105.83|105.23|105.6|105|105.91|105.31|105.59|104.99|455
1712770200000|2024-04-10 17:30:00|105.61|105.01|105.48|104.88|105.72|105.12|105.38|104.78|671
1712770500000|2024-04-10 17:35:00|105.5|104.9|105.35|104.75|105.53|104.93|105.32|104.72|544
1712770800000|2024-04-10 17:40:00|105.34|104.74|105.41|104.81|105.45|104.85|105.21|104.61|492
1712771100000|2024-04-10 17:45:00|105.4|104.8|105.06|104.46|105.41|104.81|105.04|104.44|505
1712771400000|2024-04-10 17:50:00|105.07|104.47|105.18|104.58|105.42|104.82|105.06|104.46|543
1712771700000|2024-04-10 17:55:00|105.21|104.61|105.14|104.54|105.33|104.73|105.1|104.5|421
1712772000000|2024-04-10 18:00:00|105.15|104.55|105.15|104.55|105.25|104.65|104.89|104.29|529
1712772300000|2024-04-10 18:05:00|105.14|104.54|105.03|104.43|105.18|104.58|104.9|104.3|425
1712772600000|2024-04-10 18:10:00|105|104.4|105.11|104.51|105.12|104.52|104.93|104.33|284
1712772900000|2024-04-10 18:15:00|105.1|104.5|104.66|104.06|105.21|104.61|104.59|103.99|494
1712773200000|2024-04-10 18:20:00|104.62|104.02|104.67|104.07|104.83|104.23|104.6|104|390
1712773500000|2024-04-10 18:25:00|104.69|104.09|104.53|103.93|104.79|104.19|104.51|103.91|425
1712773800000|2024-04-10 18:30:00|104.5|103.9|104.08|103.48|104.5|103.9|103.91|103.31|514
1712774100000|2024-04-10 18:35:00|104.06|103.46|104.35|103.75|104.44|103.84|104.06|103.46|494
1712774400000|2024-04-10 18:40:00|104.37|103.77|104.64|104.04|104.64|104.04|104.37|103.77|514
1712774700000|2024-04-10 18:45:00|104.65|104.05|104.53|103.93|104.69|104.09|104.47|103.87|263
1712775000000|2024-04-10 18:50:00|104.52|103.92|104.72|104.12|104.79|104.19|104.51|103.91|322
1712775300000|2024-04-10 18:55:00|104.7|104.1|104.45|103.85|104.7|104.1|104.34|103.74|375
1712775600000|2024-04-10 19:00:00|104.44|103.84|104.33|103.73|104.46|103.86|104.18|103.58|419
1712775900000|2024-04-10 19:05:00|104.34|103.74|104.33|103.73|104.45|103.85|104.27|103.67|267
1712776200000|2024-04-10 19:10:00|104.34|103.74|104.54|103.94|104.54|103.94|104.26|103.66|142
1712776500000|2024-04-10 19:15:00|104.53|103.93|104.68|104.08|104.74|104.14|104.52|103.92|238
1712776800000|2024-04-10 19:20:00|104.69|104.09|104.88|104.28|104.9|104.3|104.66|104.06|386
1712777100000|2024-04-10 19:25:00|104.87|104.27|105.12|104.52|105.28|104.68|104.86|104.26|420
1712777400000|2024-04-10 19:30:00|105.13|104.53|104.99|104.39|105.14|104.54|104.81|104.21|425
1712777700000|2024-04-10 19:35:00|104.98|104.38|105.17|104.57|105.26|104.66|104.98|104.38|383
1712778000000|2024-04-10 19:40:00|105.16|104.56|105.36|104.76|105.41|104.81|105.13|104.53|284
1712778300000|2024-04-10 19:45:00|105.37|104.77|105.47|104.87|105.51|104.91|105.34|104.74|355
1712778600000|2024-04-10 19:50:00|105.46|104.86|105.54|104.94|105.62|105.02|105.34|104.74|508
1712778900000|2024-04-10 19:55:00|105.53|104.93|105.65|105.05|105.66|105.06|105.44|104.84|466
1712779200000|2024-04-10 20:00:00|105.7|105.1|105.65|105.05|105.79|105.19|105.56|104.96|476
1712779500000|2024-04-10 20:05:00|105.66|105.06|105.69|105.09|105.75|105.15|105.57|104.97|404
1712779800000|2024-04-10 20:10:00|105.7|105.1|105.71|105.11|105.78|105.18|105.69|105.09|180
1712780100000|2024-04-10 20:15:00|105.72|105.12|105.6|105|105.78|105.18|105.57|104.97|416
1712780400000|2024-04-10 20:20:00|105.59|104.99|105.62|105.02|105.76|105.16|105.59|104.99|401
1712780700000|2024-04-10 20:25:00|105.64|105.04|105.45|104.85|105.69|105.09|105.45|104.85|281
1712781000000|2024-04-10 20:30:00|105.47|104.87|105.41|104.81|105.62|105.02|105.36|104.76|348
1712781300000|2024-04-10 20:35:00|105.42|104.82|105.38|104.78|105.47|104.87|105.32|104.72|307
1712781600000|2024-04-10 20:40:00|105.39|104.79|105.46|104.86|105.52|104.92|105.38|104.78|222
1712781900000|2024-04-10 20:45:00|105.45|104.85|105.41|104.81|105.48|104.88|105.32|104.72|289
1712782200000|2024-04-10 20:50:00|105.4|104.8|105.41|104.81|105.41|104.81|105.32|104.72|332
1712782500000|2024-04-10 20:55:00|105.4|104.8|105.39|104.79|105.47|104.87|105.3|104.7|412
1712782800000|2024-04-10 21:00:00|105.4|104.8|105.39|104.79|105.43|104.83|105.32|104.72|152
1712783100000|2024-04-10 21:05:00|105.4|104.8|105.24|104.64|105.61|105.01|105.24|104.64|183
1712783400000|2024-04-10 21:10:00|105.25|104.65|105.19|104.59|105.3|104.7|105.16|104.56|211
1712783700000|2024-04-10 21:15:00|105.2|104.6|105|104.4|105.2|104.6|104.99|104.39|107
1712784000000|2024-04-10 21:20:00|105.01|104.41|104.78|104.18|105.03|104.43|104.78|104.18|96
1712784300000|2024-04-10 21:25:00|104.77|104.17|104.65|104.05|104.77|104.17|104.63|104.03|97
1712784600000|2024-04-10 21:30:00|104.66|104.06|104.72|104.12|104.81|104.21|104.64|104.04|131
1712784900000|2024-04-10 21:35:00|104.73|104.13|104.77|104.17|104.8|104.2|104.72|104.12|125
1712785200000|2024-04-10 21:40:00|104.76|104.16|104.78|104.18|104.84|104.24|104.74|104.14|194
1712785500000|2024-04-10 21:45:00|104.79|104.19|105.08|104.48|105.09|104.49|104.78|104.18|154
1712785800000|2024-04-10 21:50:00|105.09|104.49|105.19|104.59|105.19|104.59|105.08|104.48|86
1712786100000|2024-04-10 21:55:00|105.2|104.6|105.28|104.68|105.28|104.68|105.19|104.59|91
1712786400000|2024-04-10 22:00:00|105.27|104.67|105.62|105.02|105.63|105.03|105.27|104.67|361
1712786700000|2024-04-10 22:05:00|105.63|105.03|105.91|105.31|105.91|105.31|105.61|105.01|356
1712787000000|2024-04-10 22:10:00|105.9|105.3|105.82|105.22|105.93|105.33|105.76|105.16|286
1712787300000|2024-04-10 22:15:00|105.81|105.21|105.81|105.21|105.93|105.33|105.8|105.2|204
1712787600000|2024-04-10 22:20:00|105.82|105.22|106.02|105.42|106.1|105.5|105.8|105.2|304
1712787900000|2024-04-10 22:25:00|106.03|105.43|106.07|105.47|106.2|105.6|105.96|105.36|407
1712788200000|2024-04-10 22:30:00|106.08|105.48|106.13|105.53|106.15|105.55|105.78|105.18|512
1712788500000|2024-04-10 22:35:00|106.14|105.54|106.01|105.41|106.17|105.57|105.97|105.37|471
1712788800000|2024-04-10 22:40:00|106|105.4|105.75|105.15|106.01|105.41|105.72|105.12|355
1712789100000|2024-04-10 22:45:00|105.74|105.14|105.7|105.1|105.76|105.16|105.67|105.07|262
1712789400000|2024-04-10 22:50:00|105.69|105.09|105.63|105.03|105.72|105.12|105.59|104.99|214
1712789700000|2024-04-10 22:55:00|105.62|105.02|105.46|104.86|105.66|105.06|105.43|104.83|120
1712790000000|2024-04-10 23:00:00|105.47|104.87|105.61|105.01|105.69|105.09|105.46|104.86|326
1712790300000|2024-04-10 23:05:00|105.62|105.02|105.9|105.3|105.94|105.34|105.61|105.01|324
1712790600000|2024-04-10 23:10:00|105.89|105.29|105.87|105.27|105.92|105.32|105.79|105.19|229
1712790900000|2024-04-10 23:15:00|105.88|105.28|105.67|105.07|105.96|105.36|105.61|105.01|250
1712791200000|2024-04-10 23:20:00|105.68|105.08|105.71|105.11|105.82|105.22|105.61|105.01|352
1712791500000|2024-04-10 23:25:00|105.72|105.12|105.85|105.25|105.9|105.3|105.6|105|141
1712791800000|2024-04-10 23:30:00|105.86|105.26|105.79|105.19|105.94|105.34|105.79|105.19|379
1712792100000|2024-04-10 23:35:00|105.78|105.18|105.89|105.29|105.9|105.3|105.76|105.16|240
1712792400000|2024-04-10 23:40:00|105.88|105.28|105.88|105.28|105.91|105.31|105.76|105.16|284
1712792700000|2024-04-10 23:45:00|105.87|105.27|106.01|105.41|106.02|105.42|105.86|105.26|321
1712793000000|2024-04-10 23:50:00|106|105.4|106.07|105.47|106.07|105.47|105.95|105.35|267
1712793300000|2024-04-10 23:55:00|106.08|105.48|106.37|105.77|106.39|105.79|106.08|105.48|374
1712793600000|2024-04-11 00:00:00|106.36|105.76|105.94|105.34|106.47|105.87|105.83|105.23|544
1712793900000|2024-04-11 00:05:00|105.93|105.33|105.68|105.08|106.07|105.47|105.53|104.93|533
1712794200000|2024-04-11 00:10:00|105.65|105.05|105.91|105.31|106|105.4|105.63|105.03|491
1712794500000|2024-04-11 00:15:00|105.92|105.32|105.86|105.26|106.08|105.48|105.75|105.15|503
1712794800000|2024-04-11 00:20:00|105.85|105.25|105.71|105.11|105.85|105.25|105.55|104.95|510
1712795100000|2024-04-11 00:25:00|105.7|105.1|105.85|105.25|105.93|105.33|105.69|105.09|441
1712795400000|2024-04-11 00:30:00|105.86|105.26|105.94|105.34|105.99|105.39|105.79|105.19|493
1712795700000|2024-04-11 00:35:00|105.95|105.35|105.93|105.33|105.99|105.39|105.9|105.3|394
1712796000000|2024-04-11 00:40:00|105.94|105.34|105.96|105.36|106.05|105.45|105.92|105.32|275
1712796300000|2024-04-11 00:45:00|105.95|105.35|105.96|105.36|106.01|105.41|105.87|105.27|316
1712796600000|2024-04-11 00:50:00|105.95|105.35|106.05|105.45|106.05|105.45|105.92|105.32|279
1712796900000|2024-04-11 00:55:00|106.04|105.44|106.28|105.68|106.4|105.8|105.99|105.39|355
1712797200000|2024-04-11 01:00:00|106.29|105.69|106.52|105.92|106.78|106.18|106.17|105.57|430
1712797500000|2024-04-11 01:05:00|106.51|105.91|106.63|106.03|106.72|106.12|106.46|105.86|421
1712797800000|2024-04-11 01:10:00|106.61|106.01|106.71|106.11|106.8|106.2|106.57|105.97|348
1712798100000|2024-04-11 01:15:00|106.72|106.12|106.82|106.22|106.86|106.26|106.59|105.99|466
1712798400000|2024-04-11 01:20:00|106.83|106.23|106.53|105.93|106.9|106.3|106.51|105.91|490
1712798700000|2024-04-11 01:25:00|106.54|105.94|105.82|105.22|106.58|105.98|105.75|105.15|441
1712799000000|2024-04-11 01:30:00|105.83|105.23|105.97|105.37|106.26|105.66|105.64|105.04|584
1712799300000|2024-04-11 01:35:00|105.96|105.36|105.99|105.39|106.14|105.54|105.89|105.29|508
1712799600000|2024-04-11 01:40:00|106|105.4|105.61|105.01|106|105.4|105.59|104.99|419
1712799900000|2024-04-11 01:45:00|105.6|105|105.58|104.98|105.72|105.12|105.39|104.79|505
1712800200000|2024-04-11 01:50:00|105.6|105|105.71|105.11|105.8|105.2|105.5|104.9|521
1712800500000|2024-04-11 01:55:00|105.72|105.12|105.79|105.19|105.81|105.21|105.68|105.08|444
1712800800000|2024-04-11 02:00:00|105.8|105.2|105.56|104.96|105.81|105.21|105.34|104.74|433
1712801100000|2024-04-11 02:05:00|105.55|104.95|105.99|105.39|106.03|105.43|105.44|104.84|443
1712801400000|2024-04-11 02:10:00|106|105.4|105.79|105.19|106.05|105.45|105.75|105.15|396
1712801700000|2024-04-11 02:15:00|105.8|105.2|105.57|104.97|105.99|105.39|105.56|104.96|440
1712802000000|2024-04-11 02:20:00|105.58|104.98|105.68|105.08|105.7|105.1|105.48|104.88|407
1712802300000|2024-04-11 02:25:00|105.69|105.09|105.59|104.99|105.85|105.25|105.53|104.93|313
1712802600000|2024-04-11 02:30:00|105.6|105|105.57|104.97|105.65|105.05|105.45|104.85|388
1712802900000|2024-04-11 02:35:00|105.58|104.98|105.91|105.31|106.01|105.41|105.39|104.79|419
1712803200000|2024-04-11 02:40:00|105.92|105.32|106|105.4|106.11|105.51|105.86|105.26|343
1712803500000|2024-04-11 02:45:00|105.99|105.39|105.98|105.38|106.21|105.61|105.89|105.29|406
1712803800000|2024-04-11 02:50:00|105.97|105.37|105.88|105.28|105.97|105.37|105.75|105.15|386
1712804100000|2024-04-11 02:55:00|105.89|105.29|106.05|105.45|106.11|105.51|105.87|105.27|416
1712804400000|2024-04-11 03:00:00|106.04|105.44|106.19|105.59|106.21|105.61|105.93|105.33|508
1712804700000|2024-04-11 03:05:00|106.18|105.58|106.29|105.69|106.39|105.79|106.07|105.47|389
1712805000000|2024-04-11 03:10:00|106.31|105.71|106.42|105.82|106.52|105.92|106.2|105.6|345
1712805300000|2024-04-11 03:15:00|106.41|105.81|106.35|105.75|106.43|105.83|106.27|105.67|300
1712805600000|2024-04-11 03:20:00|106.34|105.74|106.61|106.01|106.62|106.02|106.34|105.74|242
1712805900000|2024-04-11 03:25:00|106.62|106.02|106.67|106.07|106.71|106.11|106.61|106.01|256
1712806200000|2024-04-11 03:30:00|106.68|106.08|106.77|106.17|106.8|106.2|106.51|105.91|233
1712806500000|2024-04-11 03:35:00|106.78|106.18|107|106.4|107.04|106.44|106.73|106.13|211
1712806800000|2024-04-11 03:40:00|106.99|106.39|107.02|106.42|107.07|106.47|106.85|106.25|293
1712807100000|2024-04-11 03:45:00|107.03|106.43|106.85|106.25|107.05|106.45|106.73|106.13|336
1712807400000|2024-04-11 03:50:00|106.83|106.23|106.71|106.11|106.88|106.28|106.69|106.09|360
1712807700000|2024-04-11 03:55:00|106.69|106.09|106.82|106.22|106.86|106.26|106.65|106.05|322
1712808000000|2024-04-11 04:00:00|106.81|106.21|106.4|105.8|106.83|106.23|106.4|105.8|423
1712808300000|2024-04-11 04:05:00|106.39|105.79|106.33|105.73|106.47|105.87|106.22|105.62|348
1712808600000|2024-04-11 04:10:00|106.32|105.72|106.32|105.72|106.4|105.8|106.28|105.68|252
1712808900000|2024-04-11 04:15:00|106.33|105.73|106.24|105.64|106.34|105.74|105.99|105.39|378
1712809200000|2024-04-11 04:20:00|106.23|105.63|106.21|105.61|106.31|105.71|106.15|105.55|322
1712809500000|2024-04-11 04:25:00|106.22|105.62|106.04|105.44|106.27|105.67|106.03|105.43|254
1712809800000|2024-04-11 04:30:00|106.06|105.46|106.12|105.52|106.27|105.67|105.98|105.38|287
1712810100000|2024-04-11 04:35:00|106.11|105.51|106.05|105.45|106.19|105.59|106|105.4|251
1712810400000|2024-04-11 04:40:00|106.06|105.46|106.3|105.7|106.33|105.73|106.02|105.42|224
1712810700000|2024-04-11 04:45:00|106.31|105.71|106.22|105.62|106.39|105.79|106.14|105.54|265
1712811000000|2024-04-11 04:50:00|106.23|105.63|106.56|105.96|106.58|105.98|106.23|105.63|253
1712811300000|2024-04-11 04:55:00|106.57|105.97|106.71|106.11|106.73|106.13|106.46|105.86|210
1712811600000|2024-04-11 05:00:00|106.72|106.12|106.86|106.26|106.94|106.34|106.68|106.08|295
1712811900000|2024-04-11 05:05:00|106.87|106.27|107.03|106.43|107.15|106.55|106.79|106.19|301
1712812200000|2024-04-11 05:10:00|107.02|106.42|107.22|106.62|107.22|106.62|107.01|106.41|121
1712812500000|2024-04-11 05:15:00|107.21|106.61|106.77|106.17|107.21|106.61|106.76|106.16|127
1712812800000|2024-04-11 05:20:00|106.76|106.16|106.56|105.96|106.76|106.16|106.54|105.94|223
1712813100000|2024-04-11 05:25:00|106.57|105.97|106.58|105.98|106.65|106.05|106.53|105.93|212
1712813400000|2024-04-11 05:30:00|106.59|105.99|106.84|106.24|106.85|106.25|106.51|105.91|269
1712813700000|2024-04-11 05:35:00|106.85|106.25|106.94|106.34|107.1|106.5|106.78|106.18|235
1712814000000|2024-04-11 05:40:00|106.95|106.35|106.79|106.19|106.95|106.35|106.76|106.16|153
1712814300000|2024-04-11 05:45:00|106.8|106.2|106.91|106.31|106.98|106.38|106.76|106.16|264
1712814600000|2024-04-11 05:50:00|106.92|106.32|107.06|106.46|107.07|106.47|106.86|106.26|252
1712814900000|2024-04-11 05:55:00|107.07|106.47|107.13|106.53|107.18|106.58|107.01|106.41|160
1712815200000|2024-04-11 06:00:00|107.14|106.54|107.79|107.19|107.8|107.2|107.12|106.52|373
1712815500000|2024-04-11 06:05:00|107.8|107.2|107.58|106.98|107.83|107.23|107.5|106.9|436
1712815800000|2024-04-11 06:10:00|107.57|106.97|107.71|107.11|107.78|107.18|107.51|106.91|285
1712816100000|2024-04-11 06:15:00|107.7|107.1|107.4|106.8|107.73|107.13|107.38|106.78|355
1712816400000|2024-04-11 06:20:00|107.39|106.79|107.49|106.89|107.5|106.9|107.25|106.65|379
1712816700000|2024-04-11 06:25:00|107.48|106.88|107.87|107.27|107.88|107.28|107.44|106.84|385
1712817000000|2024-04-11 06:30:00|107.86|107.26|109.46|108.86|109.52|108.92|107.86|107.26|672
1712817300000|2024-04-11 06:35:00|109.45|108.85|109.03|108.43|110.09|109.49|108.88|108.28|644
1712817600000|2024-04-11 06:40:00|109.02|108.42|109.37|108.77|109.56|108.96|109.02|108.42|605
1712817900000|2024-04-11 06:45:00|109.39|108.79|109.76|109.16|110.05|109.45|109.36|108.76|617
1712818200000|2024-04-11 06:50:00|109.75|109.15|110.64|110.04|110.66|110.06|109.57|108.97|490
1712818500000|2024-04-11 06:55:00|110.65|110.05|110.68|110.08|111.17|110.57|110.26|109.66|746
1712818800000|2024-04-11 07:00:00|110.75|110.15|110.79|110.19|111.04|110.44|110.24|109.64|321
1712819100000|2024-04-11 07:05:00|110.8|110.2|110.28|109.68|110.84|110.24|110.22|109.62|318
1712819400000|2024-04-11 07:10:00|110.29|109.69|110.5|109.9|110.53|109.93|110.13|109.53|110
1712819700000|2024-04-11 07:15:00|110.47|109.87|110.1|109.5|110.53|109.93|110.04|109.44|450
1712820000000|2024-04-11 07:20:00|110.13|109.53|110.2|109.6|110.3|109.7|109.92|109.32|503
1712820300000|2024-04-11 07:25:00|110.18|109.58|110.05|109.45|110.2|109.6|109.73|109.13|633
1712820600000|2024-04-11 07:30:00|110.04|109.44|109.88|109.28|110.09|109.49|109.61|109.01|605
1712820900000|2024-04-11 07:35:00|109.92|109.32|109.87|109.27|109.96|109.36|109.55|108.95|545
1712821200000|2024-04-11 07:40:00|109.92|109.32|110.38|109.78|110.45|109.85|109.86|109.26|480
1712821500000|2024-04-11 07:45:00|110.37|109.77|110.27|109.67|110.52|109.92|110.15|109.55|532
1712821800000|2024-04-11 07:50:00|110.28|109.68|110.37|109.77|110.59|109.99|110.26|109.66|503
1712822100000|2024-04-11 07:55:00|110.36|109.76|110.55|109.95|111|110.4|110.34|109.74|489
1712822400000|2024-04-11 08:00:00|110.57|109.97|110.77|110.17|111.17|110.57|110.54|109.94|522
1712822700000|2024-04-11 08:05:00|110.76|110.16|111.19|110.59|111.28|110.68|110.68|110.08|489
1712823000000|2024-04-11 08:10:00|111.2|110.6|110.91|110.31|111.23|110.63|110.91|110.31|493
1712823300000|2024-04-11 08:15:00|110.93|110.33|111.27|110.67|111.28|110.68|110.84|110.24|489
1712823600000|2024-04-11 08:20:00|111.26|110.66|111.22|110.62|111.38|110.78|111.14|110.54|470
1712823900000|2024-04-11 08:25:00|111.23|110.63|111.3|110.7|111.37|110.77|111.15|110.55|516
1712824200000|2024-04-11 08:30:00|111.29|110.69|112|111.4|112.74|112.14|111.26|110.66|716
1712824500000|2024-04-11 08:35:00|112.01|111.41|111.87|111.27|112.54|111.94|111.66|111.06|564
1712824800000|2024-04-11 08:40:00|111.86|111.26|112.27|111.67|112.34|111.74|111.57|110.97|576
1712825100000|2024-04-11 08:45:00|112.26|111.66|112.33|111.73|112.49|111.89|111.93|111.33|585
1712825400000|2024-04-11 08:50:00|112.34|111.74|112.22|111.62|112.51|111.91|111.97|111.37|668
1712825700000|2024-04-11 08:55:00|112.24|111.64|112.35|111.75|112.35|111.75|111.96|111.36|517
1712826000000|2024-04-11 09:00:00|112.36|111.76|112.16|111.56|112.49|111.89|111.95|111.35|530
1712826300000|2024-04-11 09:05:00|112.18|111.58|112.79|112.19|112.88|112.28|112.13|111.53|376
1712826600000|2024-04-11 09:10:00|112.8|112.2|112.66|112.06|112.95|112.35|112.59|111.99|250
1712826900000|2024-04-11 09:15:00|112.67|112.07|111.86|111.26|112.69|112.09|111.83|111.23|475
1712827200000|2024-04-11 09:20:00|111.88|111.28|112.02|111.42|112.43|111.83|111.84|111.24|501
1712827500000|2024-04-11 09:25:00|112.03|111.43|112.02|111.42|112.07|111.47|111.77|111.17|445
1712827800000|2024-04-11 09:30:00|112.01|111.41|112.03|111.43|112.1|111.5|111.79|111.19|538
1712828100000|2024-04-11 09:35:00|112.04|111.44|111.83|111.23|112.05|111.45|111.73|111.13|543
1712828400000|2024-04-11 09:40:00|111.86|111.26|111.81|111.21|112.18|111.58|111.78|111.18|435
1712828700000|2024-04-11 09:45:00|111.79|111.19|111.84|111.24|111.9|111.3|111.4|110.8|434
1712829000000|2024-04-11 09:50:00|111.83|111.23|111.72|111.12|111.89|111.29|111.6|111|367
1712829300000|2024-04-11 09:55:00|111.74|111.14|111.29|110.69|111.74|111.14|111.28|110.68|438
1712829600000|2024-04-11 10:00:00|111.3|110.7|111.63|111.03|111.65|111.05|111.18|110.58|505
1712829900000|2024-04-11 10:05:00|111.64|111.04|111.91|111.31|111.93|111.33|111.63|111.03|452
1712830200000|2024-04-11 10:10:00|111.93|111.33|111.54|110.94|111.94|111.34|111.52|110.92|441
1712830500000|2024-04-11 10:15:00|111.53|110.93|111.5|110.9|111.91|111.31|111.43|110.83|420
1712830800000|2024-04-11 10:20:00|111.49|110.89|111.11|110.51|111.58|110.98|111.08|110.48|408
1712831100000|2024-04-11 10:25:00|111.1|110.5|110.88|110.28|111.16|110.56|110.79|110.19|347
1712831400000|2024-04-11 10:30:00|110.87|110.27|110.58|109.98|110.89|110.29|110.52|109.92|427
1712831700000|2024-04-11 10:35:00|110.57|109.97|110.48|109.88|110.74|110.14|110.28|109.68|523
1712832000000|2024-04-11 10:40:00|110.47|109.87|110.4|109.8|110.51|109.91|110.05|109.45|525
1712832300000|2024-04-11 10:45:00|110.39|109.79|110.17|109.57|110.55|109.95|110.15|109.55|440
1712832600000|2024-04-11 10:50:00|110.18|109.58|110.37|109.77|110.4|109.8|110.14|109.54|407
1712832900000|2024-04-11 10:55:00|110.38|109.78|110.17|109.57|110.38|109.78|110.09|109.49|124
1712833200000|2024-04-11 11:00:00|110.12|109.52|110.22|109.62|110.32|109.72|110|109.4|229
1712833500000|2024-04-11 11:05:00|110.24|109.64|110.52|109.92|110.52|109.92|110.03|109.43|401
1712833800000|2024-04-11 11:10:00|110.51|109.91|110.29|109.69|110.77|110.17|110.29|109.69|331
1712834100000|2024-04-11 11:15:00|110.3|109.7|110.19|109.59|110.47|109.87|110.16|109.56|169
1712834400000|2024-04-11 11:20:00|110.2|109.6|110.25|109.65|110.38|109.78|110.18|109.58|332
1712834700000|2024-04-11 11:25:00|110.26|109.66|110.22|109.62|110.36|109.76|110.16|109.56|421
1712835000000|2024-04-11 11:30:00|110.21|109.61|109.76|109.16|110.22|109.62|109.75|109.15|455
1712835300000|2024-04-11 11:35:00|109.75|109.15|109.28|108.68|109.77|109.17|109.21|108.61|518
1712835600000|2024-04-11 11:40:00|109.3|108.7|109.41|108.81|109.49|108.89|108.85|108.25|594
1712835900000|2024-04-11 11:45:00|109.42|108.82|109.53|108.93|109.71|109.11|109.21|108.61|444
1712836200000|2024-04-11 11:50:00|109.52|108.92|108.95|108.35|109.53|108.93|108.91|108.31|497
1712836500000|2024-04-11 11:55:00|108.96|108.36|108.89|108.29|109.22|108.62|108.63|108.03|600
1712836800000|2024-04-11 12:00:00|108.9|108.3|109.52|108.92|109.63|109.03|108.83|108.23|529
1712837100000|2024-04-11 12:05:00|109.51|108.91|109.62|109.02|109.63|109.03|109.26|108.66|500
1712837400000|2024-04-11 12:10:00|109.63|109.03|109.66|109.06|109.85|109.25|109.62|109.02|384
1712837700000|2024-04-11 12:15:00|109.67|109.07|109.75|109.15|109.93|109.33|109.67|109.07|451
1712838000000|2024-04-11 12:20:00|109.76|109.16|109.73|109.13|109.78|109.18|109.47|108.87|469
1712838300000|2024-04-11 12:25:00|109.72|109.12|109|108.4|109.73|109.13|108.89|108.29|400
1712838600000|2024-04-11 12:30:00|109.01|108.41|109.83|109.23|110.14|109.54|108.93|108.33|733
1712838900000|2024-04-11 12:35:00|109.82|109.22|110.37|109.77|110.43|109.83|109.47|108.87|574
1712839200000|2024-04-11 12:40:00|110.36|109.76|110.17|109.57|110.76|110.16|110.16|109.56|530
1712839500000|2024-04-11 12:45:00|110.16|109.56|110.15|109.55|110.47|109.87|109.86|109.26|667
1712839800000|2024-04-11 12:50:00|110.14|109.54|109.95|109.35|110.35|109.75|109.8|109.2|611
1712840100000|2024-04-11 12:55:00|109.94|109.34|110.31|109.71|110.46|109.86|109.93|109.33|488
1712840400000|2024-04-11 13:00:00|110.35|109.75|110.22|109.62|110.4|109.8|109.98|109.38|588
1712840700000|2024-04-11 13:05:00|110.2|109.6|110.14|109.54|110.4|109.8|110.07|109.47|513
1712841000000|2024-04-11 13:10:00|110.13|109.53|110.19|109.59|110.41|109.81|110.09|109.49|507
1712841300000|2024-04-11 13:15:00|110.21|109.61|110.72|110.12|110.9|110.3|110.19|109.59|527
1712841600000|2024-04-11 13:20:00|110.71|110.11|110.37|109.77|110.72|110.12|110.25|109.65|449
1712841900000|2024-04-11 13:25:00|110.36|109.76|110.38|109.78|110.39|109.79|110.22|109.62|451
1712842200000|2024-04-11 13:30:00|110.39|109.79|110.85|110.25|110.88|110.28|110.31|109.71|637
1712842500000|2024-04-11 13:35:00|110.86|110.26|109.77|109.17|111.08|110.48|109.75|109.15|663
1712842800000|2024-04-11 13:40:00|109.76|109.16|108.71|108.11|109.77|109.17|108.64|108.04|853
1712843100000|2024-04-11 13:45:00|108.7|108.1|108.86|108.26|109.13|108.53|108.28|107.68|820
1712843400000|2024-04-11 13:50:00|108.84|108.24|109.09|108.49|109.16|108.56|108.61|108.01|743
1712843700000|2024-04-11 13:55:00|109.1|108.5|109.8|109.2|109.91|109.31|109.08|108.48|590
1712844000000|2024-04-11 14:00:00|109.79|109.19|109.98|109.38|110.07|109.47|109.57|108.97|517
1712844300000|2024-04-11 14:05:00|109.99|109.39|109.62|109.02|110.04|109.44|109.38|108.78|468
1712844600000|2024-04-11 14:10:00|109.63|109.03|109.22|108.62|109.77|109.17|109.04|108.44|583
1712844900000|2024-04-11 14:15:00|109.25|108.65|108.64|108.04|109.26|108.66|108.59|107.99|698
1712845200000|2024-04-11 14:20:00|108.63|108.03|108.59|107.99|109.08|108.48|108.34|107.74|653
1712845500000|2024-04-11 14:25:00|108.58|107.98|108.35|107.75|108.66|108.06|108.24|107.64|605
1712845800000|2024-04-11 14:30:00|108.37|107.77|108.86|108.26|109.09|108.49|108.1|107.5|683
1712846100000|2024-04-11 14:35:00|108.85|108.25|109.24|108.64|109.3|108.7|108.75|108.15|670
1712846400000|2024-04-11 14:40:00|109.25|108.65|109.44|108.84|109.54|108.94|109.21|108.61|532
1712846700000|2024-04-11 14:45:00|109.43|108.83|109.18|108.58|109.67|109.07|109.09|108.49|477
1712847000000|2024-04-11 14:50:00|109.17|108.57|109.53|108.93|109.55|108.95|109.14|108.54|525
1712847300000|2024-04-11 14:55:00|109.54|108.94|109.29|108.69|109.6|109|109.26|108.66|468
1712847600000|2024-04-11 15:00:00|109.28|108.68|109.65|109.05|109.75|109.15|109.25|108.65|579
1712847900000|2024-04-11 15:05:00|109.68|109.08|109.89|109.29|109.97|109.37|109.58|108.98|554
1712848200000|2024-04-11 15:10:00|109.9|109.3|110.1|109.5|110.17|109.57|109.9|109.3|186
1712848500000|2024-04-11 15:15:00|110.09|109.49|110|109.4|110.26|109.66|109.83|109.23|259
1712848800000|2024-04-11 15:20:00|110.01|109.41|110.04|109.44|110.15|109.55|109.88|109.28|512
1712849100000|2024-04-11 15:25:00|110.03|109.43|109.61|109.01|110.12|109.52|109.58|108.98|486
1712849400000|2024-04-11 15:30:00|109.62|109.02|109.3|108.7|109.71|109.11|109.29|108.69|523
1712849700000|2024-04-11 15:35:00|109.31|108.71|109.76|109.16|109.76|109.16|109.26|108.66|516
1712850000000|2024-04-11 15:40:00|109.77|109.17|109.85|109.25|110|109.4|109.74|109.14|553
1712850300000|2024-04-11 15:45:00|109.86|109.26|109.88|109.28|110.07|109.47|109.83|109.23|491
1712850600000|2024-04-11 15:50:00|109.89|109.29|109.79|109.19|110.05|109.45|109.73|109.13|473
1712850900000|2024-04-11 15:55:00|109.8|109.2|110.47|109.87|110.5|109.9|109.78|109.18|490
1712851200000|2024-04-11 16:00:00|110.49|109.89|110.42|109.82|110.54|109.94|110.25|109.65|480
1712851500000|2024-04-11 16:05:00|110.43|109.83|110.19|109.59|110.5|109.9|110.17|109.57|550
1712851800000|2024-04-11 16:10:00|110.2|109.6|109.98|109.38|110.21|109.61|109.92|109.32|409
1712852100000|2024-04-11 16:15:00|109.97|109.37|109.77|109.17|110.03|109.43|109.66|109.06|456
1712852400000|2024-04-11 16:20:00|109.76|109.16|109.55|108.95|109.78|109.18|109.54|108.94|305
1712852700000|2024-04-11 16:25:00|109.53|108.93|109.24|108.64|109.56|108.96|109.12|108.52|451
1712853000000|2024-04-11 16:30:00|109.22|108.62|108.65|108.05|109.28|108.68|108.65|108.05|550
1712853300000|2024-04-11 16:35:00|108.66|108.06|108.38|107.78|108.69|108.09|108.32|107.72|517
1712853600000|2024-04-11 16:40:00|108.39|107.79|108.72|108.12|108.74|108.14|108.34|107.74|435
1712853900000|2024-04-11 16:45:00|108.71|108.11|108.68|108.08|108.72|108.12|108.37|107.77|516
1712854200000|2024-04-11 16:50:00|108.69|108.09|109|108.4|109.07|108.47|108.61|108.01|504
1712854500000|2024-04-11 16:55:00|109.02|108.42|109.28|108.68|109.36|108.76|108.96|108.36|396
1712854800000|2024-04-11 17:00:00|109.27|108.67|109.47|108.87|109.52|108.92|109.14|108.54|473
1712855100000|2024-04-11 17:05:00|109.46|108.86|109.36|108.76|109.57|108.97|109.34|108.74|213
1712855400000|2024-04-11 17:10:00|109.37|108.77|109.4|108.8|109.62|109.02|109.3|108.7|373
1712855700000|2024-04-11 17:15:00|109.41|108.81|109.59|108.99|109.63|109.03|109.33|108.73|471
1712856000000|2024-04-11 17:20:00|109.58|108.98|109.94|109.34|110.01|109.41|109.57|108.97|390
1712856300000|2024-04-11 17:25:00|109.95|109.35|109.95|109.35|110|109.4|109.84|109.24|331
1712856600000|2024-04-11 17:30:00|109.96|109.36|109.69|109.09|109.96|109.36|109.68|109.08|325
1712856900000|2024-04-11 17:35:00|109.68|109.08|109.53|108.93|109.71|109.11|109.52|108.92|331
1712857200000|2024-04-11 17:40:00|109.54|108.94|109.7|109.1|109.7|109.1|109.49|108.89|347
1712857500000|2024-04-11 17:45:00|109.71|109.11|109.83|109.23|109.92|109.32|109.69|109.09|393
1712857800000|2024-04-11 17:50:00|109.84|109.24|109.79|109.19|109.89|109.29|109.74|109.14|364
1712858100000|2024-04-11 17:55:00|109.8|109.2|109.71|109.11|109.87|109.27|109.69|109.09|360
1712858400000|2024-04-11 18:00:00|109.72|109.12|109.63|109.03|109.88|109.28|109.61|109.01|432
1712858700000|2024-04-11 18:05:00|109.62|109.02|109.92|109.32|109.94|109.34|109.49|108.89|526
1712859000000|2024-04-11 18:10:00|109.93|109.33|109.69|109.09|109.94|109.34|109.63|109.03|359
1712859300000|2024-04-11 18:15:00|109.68|109.08|109.42|108.82|109.69|109.09|109.37|108.77|412
1712859600000|2024-04-11 18:20:00|109.43|108.83|109.33|108.73|109.54|108.94|109.32|108.72|369
1712859900000|2024-04-11 18:25:00|109.32|108.72|109.07|108.47|109.33|108.73|109.01|108.41|362
1712860200000|2024-04-11 18:30:00|109.06|108.46|109.08|108.48|109.11|108.51|108.85|108.25|451
1712860500000|2024-04-11 18:35:00|109.06|108.46|109.12|108.52|109.15|108.55|108.99|108.39|427
1712860800000|2024-04-11 18:40:00|109.14|108.54|109.51|108.91|109.58|108.98|109.12|108.52|447
1712861100000|2024-04-11 18:45:00|109.52|108.92|109.37|108.77|109.6|109|109.37|108.77|386
1712861400000|2024-04-11 18:50:00|109.38|108.78|109.5|108.9|109.52|108.92|109.31|108.71|431
1712861700000|2024-04-11 18:55:00|109.49|108.89|109.92|109.32|109.92|109.32|109.47|108.87|445
1712862000000|2024-04-11 19:00:00|109.91|109.31|109.72|109.12|110.02|109.42|109.67|109.07|362
1712862300000|2024-04-11 19:05:00|109.71|109.11|109.8|109.2|109.89|109.29|109.54|108.94|474
1712862600000|2024-04-11 19:10:00|109.82|109.22|110.28|109.68|110.3|109.7|109.8|109.2|420
1712862900000|2024-04-11 19:15:00|110.29|109.69|110.14|109.54|110.34|109.74|110.09|109.49|401
1712863200000|2024-04-11 19:20:00|110.15|109.55|110.48|109.88|110.5|109.9|110.13|109.53|380
1712863500000|2024-04-11 19:25:00|110.49|109.89|110.52|109.92|110.73|110.13|110.44|109.84|363
1712863800000|2024-04-11 19:30:00|110.51|109.91|110.83|110.23|110.86|110.26|110.42|109.82|363
1712864100000|2024-04-11 19:35:00|110.84|110.24|110.82|110.22|111.02|110.42|110.78|110.18|361
1712864400000|2024-04-11 19:40:00|110.81|110.21|110.81|110.21|110.88|110.28|110.77|110.17|311
1712864700000|2024-04-11 19:45:00|110.79|110.19|111.03|110.43|111.08|110.48|110.48|109.88|435
1712865000000|2024-04-11 19:50:00|111.01|110.41|111.02|110.42|111.09|110.49|110.8|110.2|410
1712865300000|2024-04-11 19:55:00|111.03|110.43|110.92|110.32|111.05|110.45|110.82|110.22|315
1712865600000|2024-04-11 20:00:00|110.91|110.31|110.56|109.96|110.98|110.38|110.55|109.95|456
1712865900000|2024-04-11 20:05:00|110.55|109.95|110.72|110.12|110.81|110.21|110.33|109.73|305
1712866200000|2024-04-11 20:10:00|110.71|110.11|110.47|109.87|110.73|110.13|110.46|109.86|293
1712866500000|2024-04-11 20:15:00|110.46|109.86|110.7|110.1|110.78|110.18|110.45|109.85|182
1712866800000|2024-04-11 20:20:00|110.71|110.11|111.02|110.42|111.16|110.56|110.71|110.11|177
1712867100000|2024-04-11 20:25:00|111.01|110.41|110.84|110.24|111.04|110.44|110.82|110.22|266
1712867400000|2024-04-11 20:30:00|110.82|110.22|111.16|110.56|111.45|110.85|110.78|110.18|317
1712867700000|2024-04-11 20:35:00|111.17|110.57|111.49|110.89|111.69|111.09|111.16|110.56|301
1712868000000|2024-04-11 20:40:00|111.5|110.9|111.57|110.97|111.75|111.15|111.5|110.9|111
1712868300000|2024-04-11 20:45:00|111.56|110.96|111.65|111.05|111.76|111.16|111.51|110.91|252
1712868600000|2024-04-11 20:50:00|111.64|111.04|112.05|111.45|112.08|111.48|111.53|110.93|314
1712868900000|2024-04-11 20:55:00|111.99|111.39|111.92|111.32|112.03|111.43|111.81|111.21|351
1712869200000|2024-04-11 21:00:00|111.91|111.31|111.84|111.24|112.02|111.42|111.82|111.22|303
1712869500000|2024-04-11 21:05:00|111.85|111.25|112.46|111.86|112.48|111.88|111.83|111.23|245
1712869800000|2024-04-11 21:10:00|112.45|111.85|112.13|111.53|112.47|111.87|112|111.4|222
1712870100000|2024-04-11 21:15:00|112.14|111.54|112.03|111.43|112.24|111.64|111.67|111.07|363
1712870400000|2024-04-11 21:20:00|112.04|111.44|111.88|111.28|112.05|111.45|111.87|111.27|174
1712870700000|2024-04-11 21:25:00|111.89|111.29|111.5|110.9|111.92|111.32|111.5|110.9|107
1712871000000|2024-04-11 21:30:00|111.51|110.91|111.57|110.97|111.58|110.98|111.02|110.42|190
1712871300000|2024-04-11 21:35:00|111.58|110.98|111.47|110.87|111.72|111.12|111.47|110.87|171
1712871600000|2024-04-11 21:40:00|111.48|110.88|111.75|111.15|111.84|111.24|111.47|110.87|116
1712871900000|2024-04-11 21:45:00|111.76|111.16|111.85|111.25|111.87|111.27|111.75|111.15|77
1712872200000|2024-04-11 21:50:00|111.86|111.26|111.88|111.28|111.92|111.32|111.85|111.25|56
1712872500000|2024-04-11 21:55:00|111.89|111.29|112.18|111.58|112.2|111.6|111.89|111.29|110
1712872800000|2024-04-11 22:00:00|112.17|111.57|112.37|111.77|112.37|111.77|112.16|111.56|54
1712873100000|2024-04-11 22:05:00|112.36|111.76|112.42|111.82|112.77|112.17|112.31|111.71|133
1712873400000|2024-04-11 22:10:00|112.43|111.83|112.86|112.26|112.86|112.26|112.42|111.82|342
1712873700000|2024-04-11 22:15:00|112.85|112.25|113.45|112.85|113.46|112.86|112.83|112.23|286
1712874000000|2024-04-11 22:20:00|113.46|112.86|113.19|112.59|113.53|112.93|113.03|112.43|270
1712874300000|2024-04-11 22:25:00|113.21|112.61|112.45|111.85|113.21|112.61|112.42|111.82|379
1712874600000|2024-04-11 22:30:00|112.46|111.86|112.31|111.71|112.62|112.02|112.15|111.55|362
1712874900000|2024-04-11 22:35:00|112.32|111.72|111.9|111.3|112.5|111.9|111.88|111.28|361
1712875200000|2024-04-11 22:40:00|111.89|111.29|111.65|111.05|112.1|111.5|111.65|111.05|275
1712875500000|2024-04-11 22:45:00|111.66|111.06|112.16|111.56|112.2|111.6|111.56|110.96|364
1712875800000|2024-04-11 22:50:00|112.18|111.58|112.13|111.53|112.34|111.74|112.01|111.41|357
1712876100000|2024-04-11 22:55:00|112.12|111.52|111.79|111.19|112.19|111.59|111.77|111.17|460
1712876400000|2024-04-11 23:00:00|111.8|111.2|112.11|111.51|112.2|111.6|111.69|111.09|555
1712876700000|2024-04-11 23:05:00|112.1|111.5|112.61|112.01|112.69|112.09|112.1|111.5|470
1712877000000|2024-04-11 23:10:00|112.6|112|112.3|111.7|112.74|112.14|112.29|111.69|472
1712877300000|2024-04-11 23:15:00|112.33|111.73|111.91|111.31|112.33|111.73|111.91|111.31|335
1712877600000|2024-04-11 23:20:00|111.9|111.3|111.96|111.36|111.98|111.38|111.67|111.07|378
1712877900000|2024-04-11 23:25:00|111.97|111.37|112.01|111.41|112.06|111.46|111.72|111.12|409
1712878200000|2024-04-11 23:30:00|112.02|111.42|111.86|111.26|112.02|111.42|111.75|111.15|325
1712878500000|2024-04-11 23:35:00|111.85|111.25|111.68|111.08|111.88|111.28|111.65|111.05|293
1712878800000|2024-04-11 23:40:00|111.69|111.09|111.81|111.21|111.98|111.38|111.65|111.05|253
1712879100000|2024-04-11 23:45:00|111.83|111.23|111.86|111.26|111.89|111.29|111.71|111.11|101
1712879400000|2024-04-11 23:50:00|111.85|111.25|111.88|111.28|111.89|111.29|111.75|111.15|218
1712879700000|2024-04-11 23:55:00|111.87|111.27|112.17|111.57|112.31|111.71|111.84|111.24|276
1712880000000|2024-04-12 00:00:00|112.16|111.56|111.37|110.77|112.17|111.57|111.31|110.71|446
1712880300000|2024-04-12 00:05:00|111.38|110.78|111.73|111.13|111.8|111.2|111.31|110.71|428
1712880600000|2024-04-12 00:10:00|111.74|111.14|111.67|111.07|111.93|111.33|111.47|110.87|285
1712880900000|2024-04-12 00:15:00|111.66|111.06|112.58|111.98|112.64|112.04|111.65|111.05|252
1712881200000|2024-04-12 00:20:00|112.57|111.97|112.57|111.97|112.99|112.39|112.48|111.88|470
1712881500000|2024-04-12 00:25:00|112.56|111.96|111.75|111.15|112.58|111.98|111.73|111.13|294
1712881800000|2024-04-12 00:30:00|111.77|111.17|111.08|110.48|111.84|111.24|110.81|110.21|435
1712882100000|2024-04-12 00:35:00|111.07|110.47|110.84|110.24|111.09|110.49|110.41|109.81|381
1712882400000|2024-04-12 00:40:00|110.83|110.23|111.23|110.63|111.23|110.63|110.64|110.04|376
1712882700000|2024-04-12 00:45:00|111.22|110.62|111.34|110.74|111.67|111.07|111.17|110.57|431
1712883000000|2024-04-12 00:50:00|111.35|110.75|111.43|110.83|111.59|110.99|111.16|110.56|464
1712883300000|2024-04-12 00:55:00|111.42|110.82|111.03|110.43|111.42|110.82|110.98|110.38|415
1712883600000|2024-04-12 01:00:00|111.04|110.44|111.46|110.86|111.61|111.01|111.01|110.41|477
1712883900000|2024-04-12 01:05:00|111.45|110.85|111.2|110.6|111.56|110.96|111.2|110.6|499
1712884200000|2024-04-12 01:10:00|111.19|110.59|111.49|110.89|111.53|110.93|111.09|110.49|485
1712884500000|2024-04-12 01:15:00|111.47|110.87|112.29|111.69|112.3|111.7|111.45|110.85|558
1712884800000|2024-04-12 01:20:00|112.28|111.68|111.81|111.21|112.35|111.75|111.71|111.11|532
1712885100000|2024-04-12 01:25:00|111.8|111.2|111.59|110.99|111.9|111.3|111.53|110.93|286
1712885400000|2024-04-12 01:30:00|111.58|110.98|111.78|111.18|111.79|111.19|111.5|110.9|282
1712885700000|2024-04-12 01:35:00|111.79|111.19|112.65|112.05|113.13|112.53|111.7|111.1|524
1712886000000|2024-04-12 01:40:00|112.64|112.04|112.22|111.62|112.85|112.25|112.05|111.45|513
1712886300000|2024-04-12 01:45:00|112.21|111.61|112.18|111.58|112.38|111.78|112.02|111.42|489
1712886600000|2024-04-12 01:50:00|112.17|111.57|111.97|111.37|112.25|111.65|111.92|111.32|454
1712886900000|2024-04-12 01:55:00|111.98|111.38|111.71|111.11|112.08|111.48|111.7|111.1|364
1712887200000|2024-04-12 02:00:00|111.72|111.12|111.42|110.82|111.87|111.27|111.34|110.74|484
1712887500000|2024-04-12 02:05:00|111.41|110.81|111.84|111.24|111.84|111.24|111.38|110.78|378
1712887800000|2024-04-12 02:10:00|111.83|111.23|112.32|111.72|112.41|111.81|111.81|111.21|318
1712888100000|2024-04-12 02:15:00|112.33|111.73|112.01|111.41|112.33|111.73|111.79|111.19|381
1712888400000|2024-04-12 02:20:00|112.02|111.42|112.17|111.57|112.21|111.61|111.95|111.35|454
1712888700000|2024-04-12 02:25:00|112.19|111.59|112.07|111.47|112.22|111.62|111.97|111.37|325
1712889000000|2024-04-12 02:30:00|112.09|111.49|111.86|111.26|112.12|111.52|111.69|111.09|313
1712889300000|2024-04-12 02:35:00|111.88|111.28|111.46|110.86|111.89|111.29|111.45|110.85|411
1712889600000|2024-04-12 02:40:00|111.47|110.87|110.99|110.39|111.49|110.89|110.92|110.32|448
1712889900000|2024-04-12 02:45:00|110.97|110.37|110.51|109.91|110.97|110.37|110.38|109.78|352
1712890200000|2024-04-12 02:50:00|110.5|109.9|110.46|109.86|110.69|110.09|110.4|109.8|414
1712890500000|2024-04-12 02:55:00|110.45|109.85|110.35|109.75|110.67|110.07|110.32|109.72|275
1712890800000|2024-04-12 03:00:00|110.34|109.74|110.3|109.7|110.42|109.82|110.22|109.62|296
1712891100000|2024-04-12 03:05:00|110.29|109.69|110.42|109.82|110.83|110.23|110.27|109.67|320
1712891400000|2024-04-12 03:10:00|110.41|109.81|110.3|109.7|110.68|110.08|110.27|109.67|319
1712891700000|2024-04-12 03:15:00|110.31|109.71|110.42|109.82|110.49|109.89|110.27|109.67|327
1712892000000|2024-04-12 03:20:00|110.4|109.8|110.3|109.7|110.4|109.8|110.18|109.58|342
1712892300000|2024-04-12 03:25:00|110.29|109.69|110.37|109.77|110.46|109.86|110.19|109.59|459
1712892600000|2024-04-12 03:30:00|110.35|109.75|110.27|109.67|110.41|109.81|110.27|109.67|289
1712892900000|2024-04-12 03:35:00|110.26|109.66|110.07|109.47|110.26|109.66|109.85|109.25|304
1712893200000|2024-04-12 03:40:00|110.06|109.46|109.88|109.28|110.07|109.47|109.83|109.23|177
1712893500000|2024-04-12 03:45:00|109.86|109.26|109.95|109.35|110.07|109.47|109.85|109.25|138
1712893800000|2024-04-12 03:50:00|109.94|109.34|110.1|109.5|110.11|109.51|109.87|109.27|196
1712894100000|2024-04-12 03:55:00|110.11|109.51|110.2|109.6|110.21|109.61|109.92|109.32|106
1712894400000|2024-04-12 04:00:00|110.21|109.61|109.97|109.37|110.22|109.62|109.86|109.26|359
1712894700000|2024-04-12 04:05:00|109.98|109.38|110.08|109.48|110.1|109.5|109.84|109.24|311
1712895000000|2024-04-12 04:10:00|110.07|109.47|110.11|109.51|110.19|109.59|109.97|109.37|174
1712895300000|2024-04-12 04:15:00|110.1|109.5|110.33|109.73|110.41|109.81|110.1|109.5|283
1712895600000|2024-04-12 04:20:00|110.32|109.72|110.29|109.69|110.49|109.89|110.28|109.68|279
1712895900000|2024-04-12 04:25:00|110.3|109.7|110.46|109.86|110.56|109.96|110.26|109.66|323
1712896200000|2024-04-12 04:30:00|110.47|109.87|110.73|110.13|110.76|110.16|110.44|109.84|300
1712896500000|2024-04-12 04:35:00|110.74|110.14|110.77|110.17|110.8|110.2|110.71|110.11|229
1712896800000|2024-04-12 04:40:00|110.78|110.18|110.85|110.25|110.94|110.34|110.71|110.11|393
1712897100000|2024-04-12 04:45:00|110.84|110.24|111.03|110.43|111.1|110.5|110.84|110.24|308
1712897400000|2024-04-12 04:50:00|111.04|110.44|111.34|110.74|111.36|110.76|111.03|110.43|363
1712897700000|2024-04-12 04:55:00|111.35|110.75|110.85|110.25|111.37|110.77|110.85|110.25|344
1712898000000|2024-04-12 05:00:00|110.86|110.26|110.82|110.22|110.87|110.27|110.67|110.07|339
1712898300000|2024-04-12 05:05:00|110.81|110.21|110.82|110.22|110.88|110.28|110.66|110.06|312
1712898600000|2024-04-12 05:10:00|110.81|110.21|110.68|110.08|110.84|110.24|110.58|109.98|333
1712898900000|2024-04-12 05:15:00|110.67|110.07|110.54|109.94|110.69|110.09|110.47|109.87|335
1712899200000|2024-04-12 05:20:00|110.52|109.92|110.73|110.13|110.75|110.15|110.48|109.88|337
1712899500000|2024-04-12 05:25:00|110.72|110.12|110.51|109.91|110.77|110.17|110.5|109.9|228
1712899800000|2024-04-12 05:30:00|110.52|109.92|110.12|109.52|110.53|109.93|110.07|109.47|206
1712900100000|2024-04-12 05:35:00|110.14|109.54|110.04|109.44|110.25|109.65|110.03|109.43|330
1712900400000|2024-04-12 05:40:00|110.05|109.45|109.98|109.38|110.05|109.45|109.83|109.23|239
1712900700000|2024-04-12 05:45:00|109.97|109.37|109.89|109.29|109.97|109.37|109.69|109.09|260
1712901000000|2024-04-12 05:50:00|109.9|109.3|110.03|109.43|110.09|109.49|109.83|109.23|363
1712901300000|2024-04-12 05:55:00|110.04|109.44|109.98|109.38|110.05|109.45|109.9|109.3|185
1712901600000|2024-04-12 06:00:00|109.97|109.37|109.99|109.39|110.01|109.41|109.83|109.23|275
1712901900000|2024-04-12 06:05:00|109.98|109.38|110.14|109.54|110.24|109.64|109.93|109.33|239
1712902200000|2024-04-12 06:10:00|110.16|109.56|109.76|109.16|110.16|109.56|109.75|109.15|273
1712902500000|2024-04-12 06:15:00|109.75|109.15|109.64|109.04|109.78|109.18|109.63|109.03|325
1712902800000|2024-04-12 06:20:00|109.63|109.03|109.48|108.88|109.64|109.04|109.46|108.86|229
1712903100000|2024-04-12 06:25:00|109.47|108.87|109.47|108.87|109.58|108.98|109.18|108.58|414
1712903400000|2024-04-12 06:30:00|109.45|108.85|109.39|108.79|109.55|108.95|109.29|108.69|420
1712903700000|2024-04-12 06:35:00|109.38|108.78|109.59|108.99|109.78|109.18|109.38|108.78|384
1712904000000|2024-04-12 06:40:00|109.61|109.01|109.55|108.95|109.65|109.05|109.43|108.83|150
1712904300000|2024-04-12 06:45:00|109.56|108.96|109.28|108.68|109.58|108.98|109.16|108.56|446
1712904600000|2024-04-12 06:50:00|109.29|108.69|109.36|108.76|109.45|108.85|109.24|108.64|362
1712904900000|2024-04-12 06:55:00|109.37|108.77|109.38|108.78|109.47|108.87|109.32|108.72|371
1712905200000|2024-04-12 07:00:00|109.37|108.77|109.67|109.07|109.68|109.08|109.33|108.73|378
1712905500000|2024-04-12 07:05:00|109.68|109.08|109.47|108.87|109.68|109.08|109.35|108.75|370
1712905800000|2024-04-12 07:10:00|109.46|108.86|109.43|108.83|109.66|109.06|109.42|108.82|311
1712906100000|2024-04-12 07:15:00|109.42|108.82|109.44|108.84|109.46|108.86|109.35|108.75|404
1712906400000|2024-04-12 07:20:00|109.43|108.83|109.31|108.71|109.43|108.83|109.26|108.66|268
1712906700000|2024-04-12 07:25:00|109.32|108.72|109.23|108.63|109.32|108.72|109.17|108.57|62
1712907000000|2024-04-12 07:30:00|109.24|108.64|108.95|108.35|109.28|108.68|108.81|108.21|265
1712907300000|2024-04-12 07:35:00|108.94|108.34|108.73|108.13|109.01|108.41|108.71|108.11|395
1712907600000|2024-04-12 07:40:00|108.72|108.12|108.96|108.36|108.96|108.36|108.68|108.08|295
1712907900000|2024-04-12 07:45:00|108.97|108.37|108.84|108.24|109|108.4|108.8|108.2|379
1712908200000|2024-04-12 07:50:00|108.83|108.23|108.9|108.3|109.03|108.43|108.68|108.08|355
1712908500000|2024-04-12 07:55:00|108.88|108.28|109|108.4|109.01|108.41|108.83|108.23|277
1712908800000|2024-04-12 08:00:00|108.98|108.38|109.15|108.55|109.18|108.58|108.85|108.25|244
1712909100000|2024-04-12 08:05:00|109.14|108.54|109.56|108.96|109.68|109.08|109.13|108.53|381
1712909400000|2024-04-12 08:10:00|109.58|108.98|109.76|109.16|109.77|109.17|109.37|108.77|374
1712909700000|2024-04-12 08:15:00|109.77|109.17|109.83|109.23|109.84|109.24|109.67|109.07|321
1712910000000|2024-04-12 08:20:00|109.82|109.22|109.67|109.07|109.83|109.23|109.66|109.06|315
1712910300000|2024-04-12 08:25:00|109.68|109.08|109.97|109.37|110.16|109.56|109.65|109.05|202
1712910600000|2024-04-12 08:30:00|109.98|109.38|109.74|109.14|110.15|109.55|109.69|109.09|448
1712910900000|2024-04-12 08:35:00|109.75|109.15|110.2|109.6|110.29|109.69|109.74|109.14|343
1712911200000|2024-04-12 08:40:00|110.19|109.59|110.07|109.47|110.25|109.65|110.03|109.43|266
1712911500000|2024-04-12 08:45:00|110.08|109.48|111.57|110.97|111.69|111.09|109.64|109.04|303
1712911800000|2024-04-12 08:50:00|111.69|111.09|111.45|110.85|111.98|111.38|111.07|110.47|745
1712912100000|2024-04-12 08:55:00|111.44|110.84|111.14|110.54|111.45|110.85|111.11|110.51|504
1712912400000|2024-04-12 09:00:00|111.11|110.51|110.77|110.17|111.25|110.65|110.7|110.1|499
1712912700000|2024-04-12 09:05:00|110.76|110.16|110.55|109.95|111.02|110.42|110.55|109.95|352
1712913000000|2024-04-12 09:10:00|110.49|109.89|110.6|110|110.7|110.1|110.36|109.76|368
1712913300000|2024-04-12 09:15:00|110.61|110.01|111.23|110.63|111.32|110.72|110.59|109.99|416
1712913600000|2024-04-12 09:20:00|111.2|110.6|111.24|110.64|111.36|110.76|111.01|110.41|433
1712913900000|2024-04-12 09:25:00|111.23|110.63|111.41|110.81|111.51|110.91|111.1|110.5|438
1712914200000|2024-04-12 09:30:00|111.43|110.83|111.7|111.1|111.79|111.19|111.35|110.75|506
1712914500000|2024-04-12 09:35:00|111.71|111.11|112.17|111.57|112.63|112.03|111.69|111.09|616
1712914800000|2024-04-12 09:40:00|112.18|111.58|112.29|111.69|112.37|111.77|111.82|111.22|600
1712915100000|2024-04-12 09:45:00|112.26|111.66|111.66|111.06|112.31|111.71|111.58|110.98|638
1712915400000|2024-04-12 09:50:00|111.67|111.07|111.69|111.09|112.01|111.41|111.64|111.04|562
1712915700000|2024-04-12 09:55:00|111.68|111.08|112.06|111.46|112.2|111.6|111.66|111.06|522
1712916000000|2024-04-12 10:00:00|112.07|111.47|111.91|111.31|112.16|111.56|111.84|111.24|415
1712916300000|2024-04-12 10:05:00|111.92|111.32|111.52|110.92|112.08|111.48|111.44|110.84|315
1712916600000|2024-04-12 10:10:00|111.58|110.98|111.64|111.04|111.65|111.05|111.38|110.78|363
1712916900000|2024-04-12 10:15:00|111.66|111.06|112|111.4|112.01|111.41|111.46|110.86|325
1712917200000|2024-04-12 10:20:00|112.01|111.41|111.83|111.23|112.4|111.8|111.81|111.21|524
1712917500000|2024-04-12 10:25:00|111.86|111.26|111.93|111.33|111.96|111.36|111.63|111.03|505
1712917800000|2024-04-12 10:30:00|111.94|111.34|111.85|111.25|112.05|111.45|111.6|111|578
1712918100000|2024-04-12 10:35:00|111.84|111.24|111.68|111.08|111.91|111.31|111.5|110.9|497
1712918400000|2024-04-12 10:40:00|111.67|111.07|111.79|111.19|111.9|111.3|111.55|110.95|565
1712918700000|2024-04-12 10:45:00|111.8|111.2|112.19|111.59|112.23|111.63|111.72|111.12|503
1712919000000|2024-04-12 10:50:00|112.2|111.6|112.3|111.7|112.32|111.72|111.93|111.33|521
1712919300000|2024-04-12 10:55:00|112.28|111.68|111.88|111.28|112.29|111.69|111.83|111.23|100
1712919600000|2024-04-12 11:00:00|111.94|111.34|112.44|111.84|112.44|111.84|111.66|111.06|225
1712919900000|2024-04-12 11:05:00|112.46|111.86|112.83|112.23|113.15|112.55|112.44|111.84|621
1712920200000|2024-04-12 11:10:00|112.82|112.22|113.3|112.7|113.32|112.72|112.81|112.21|358
1712920500000|2024-04-12 11:15:00|113.27|112.67|112.98|112.38|113.61|113.01|112.78|112.18|507
1712920800000|2024-04-12 11:20:00|112.99|112.39|113.47|112.87|113.62|113.02|112.89|112.29|690
1712921100000|2024-04-12 11:25:00|113.49|112.89|113.49|112.89|113.73|113.13|113.25|112.65|669
1712921400000|2024-04-12 11:30:00|113.5|112.9|113.7|113.1|113.71|113.11|113.26|112.66|578
1712921700000|2024-04-12 11:35:00|113.69|113.09|114.01|113.41|114.16|113.56|113.53|112.93|657
1712922000000|2024-04-12 11:40:00|114.02|113.42|114.13|113.53|114.23|113.63|113.85|113.25|584
1712922300000|2024-04-12 11:45:00|114.14|113.54|114.63|114.03|114.68|114.08|114.09|113.49|233
1712922600000|2024-04-12 11:50:00|114.62|114.02|115.04|114.44|115.45|114.85|114.6|114|670
1712922900000|2024-04-12 11:55:00|115.05|114.45|114.77|114.17|115.34|114.74|114.65|114.05|571
1712923200000|2024-04-12 12:00:00|114.78|114.18|114.09|113.49|115.12|114.52|113.88|113.28|682
1712923500000|2024-04-12 12:05:00|114.08|113.48|113.85|113.25|114.13|113.53|113.68|113.08|586
1712923800000|2024-04-12 12:10:00|113.79|113.19|114.04|113.44|114.35|113.75|113.7|113.1|613
1712924100000|2024-04-12 12:15:00|114.03|113.43|113.67|113.07|114.03|113.43|113.45|112.85|588
1712924400000|2024-04-12 12:20:00|113.66|113.06|113.69|113.09|113.7|113.1|113.23|112.63|575
1712924700000|2024-04-12 12:25:00|113.7|113.1|113.9|113.3|113.9|113.3|113.45|112.85|435
1712925000000|2024-04-12 12:30:00|113.89|113.29|113.62|113.02|113.9|113.3|112.92|112.32|606
1712925300000|2024-04-12 12:35:00|113.6|113|111.88|111.28|113.65|113.05|111.81|111.21|831
1712925600000|2024-04-12 12:40:00|111.9|111.3|111.94|111.34|112.47|111.87|111.5|110.9|786
1712925900000|2024-04-12 12:45:00|111.92|111.32|112.22|111.62|112.46|111.86|111.89|111.29|680
1712926200000|2024-04-12 12:50:00|112.23|111.63|111.97|111.37|112.32|111.72|111.85|111.25|624
1712926500000|2024-04-12 12:55:00|111.95|111.35|111.87|111.27|112|111.4|111.62|111.02|582
1712926800000|2024-04-12 13:00:00|111.85|111.25|111.13|110.53|111.86|111.26|110.98|110.38|729
1712927100000|2024-04-12 13:05:00|111.12|110.52|111.12|110.52|111.34|110.74|110.72|110.12|772
1712927400000|2024-04-12 13:10:00|111.1|110.5|111.39|110.79|111.54|110.94|110.97|110.37|751
1712927700000|2024-04-12 13:15:00|111.38|110.78|110.86|110.26|111.39|110.79|110.75|110.15|643
1712928000000|2024-04-12 13:20:00|110.83|110.23|110.33|109.73|110.98|110.38|110.21|109.61|699
1712928300000|2024-04-12 13:25:00|110.32|109.72|110.23|109.63|110.41|109.81|109.96|109.36|636
1712928600000|2024-04-12 13:30:00|110.22|109.62|109.98|109.38|110.75|110.15|109.94|109.34|731
1712928900000|2024-04-12 13:35:00|109.97|109.37|109.61|109.01|110.15|109.55|109.61|109.01|615
1712929200000|2024-04-12 13:40:00|109.63|109.03|108.94|108.34|109.63|109.03|108.84|108.24|707
1712929500000|2024-04-12 13:45:00|108.93|108.33|109.72|109.12|109.83|109.23|108.79|108.19|811
1712929800000|2024-04-12 13:50:00|109.71|109.11|110.21|109.61|110.21|109.61|109.67|109.07|714
1712930100000|2024-04-12 13:55:00|110.22|109.62|110.5|109.9|110.9|110.3|110.19|109.59|624
1712930400000|2024-04-12 14:00:00|110.51|109.91|110.71|110.11|111.15|110.55|110.29|109.69|613
1712930700000|2024-04-12 14:05:00|110.7|110.1|110.03|109.43|110.9|110.3|109.96|109.36|603
1712931000000|2024-04-12 14:10:00|110.04|109.44|110.26|109.66|110.42|109.82|109.83|109.23|667
1712931300000|2024-04-12 14:15:00|110.24|109.64|111.17|110.57|111.17|110.57|110.09|109.49|634
1712931600000|2024-04-12 14:20:00|111.16|110.56|112.04|111.44|112.17|111.57|111.16|110.56|552
1712931900000|2024-04-12 14:25:00|112.05|111.45|111.45|110.85|112.05|111.45|111.24|110.64|454
1712932200000|2024-04-12 14:30:00|111.43|110.83|110.85|110.25|111.48|110.88|110.83|110.23|652
1712932500000|2024-04-12 14:35:00|110.87|110.27|110.86|110.26|111.11|110.51|110.52|109.92|661
1712932800000|2024-04-12 14:40:00|110.85|110.25|111.08|110.48|111.09|110.49|110.75|110.15|627
1712933100000|2024-04-12 14:45:00|111.07|110.47|110.74|110.14|111.08|110.48|110.39|109.79|659
1712933400000|2024-04-12 14:50:00|110.73|110.13|109.96|109.36|110.76|110.16|109.66|109.06|658
1712933700000|2024-04-12 14:55:00|109.97|109.37|109.97|109.37|110.25|109.65|109.84|109.24|377
1712934000000|2024-04-12 15:00:00|109.96|109.36|109.98|109.38|110.4|109.8|109.93|109.33|244
1712934300000|2024-04-12 15:05:00|109.97|109.37|109.55|108.95|110.26|109.66|109.54|108.94|540
1712934600000|2024-04-12 15:10:00|109.54|108.94|109.77|109.17|109.97|109.37|109.43|108.83|534
1712934900000|2024-04-12 15:15:00|109.76|109.16|109.93|109.33|109.96|109.36|109.48|108.88|519
1712935200000|2024-04-12 15:20:00|109.94|109.34|110.26|109.66|110.28|109.68|109.92|109.32|430
1712935500000|2024-04-12 15:25:00|110.25|109.65|110.94|110.34|110.95|110.35|110.17|109.57|503
1712935800000|2024-04-12 15:30:00|110.95|110.35|110.75|110.15|111.03|110.43|110.54|109.94|520
1712936100000|2024-04-12 15:35:00|110.81|110.21|110.58|109.98|110.95|110.35|110.47|109.87|524
1712936400000|2024-04-12 15:40:00|110.57|109.97|110.51|109.91|110.65|110.05|110.31|109.71|360
1712936700000|2024-04-12 15:45:00|110.51|109.91|110.38|109.78|110.53|109.93|110.32|109.72|499
1712937000000|2024-04-12 15:50:00|110.37|109.77|110|109.4|110.39|109.79|109.99|109.39|421
1712937300000|2024-04-12 15:55:00|109.99|109.39|109.65|109.05|110|109.4|109.63|109.03|460
1712937600000|2024-04-12 16:00:00|109.63|109.03|109.54|108.94|109.69|109.09|109.13|108.53|438
1712937900000|2024-04-12 16:05:00|109.53|108.93|108.49|107.89|109.53|108.93|108.49|107.89|571
1712938200000|2024-04-12 16:10:00|108.51|107.91|107.81|107.21|108.53|107.93|107.65|107.05|588
1712938500000|2024-04-12 16:15:00|107.79|107.19|107.64|107.04|108.23|107.63|107.56|106.96|743
1712938800000|2024-04-12 16:20:00|107.66|107.06|107.76|107.16|107.84|107.24|107.22|106.62|792
1712939100000|2024-04-12 16:25:00|107.75|107.15|107.99|107.39|108.28|107.68|107.75|107.15|571
1712939400000|2024-04-12 16:30:00|108|107.4|108.22|107.62|108.4|107.8|107.9|107.3|706
1712939700000|2024-04-12 16:35:00|108.24|107.64|108.26|107.66|108.57|107.97|108.16|107.56|632
1712940000000|2024-04-12 16:40:00|108.25|107.65|108.96|108.36|109.23|108.63|108.11|107.51|698
1712940300000|2024-04-12 16:45:00|108.97|108.37|109.96|109.36|109.96|109.36|108.86|108.26|749
1712940600000|2024-04-12 16:50:00|109.95|109.35|110.27|109.67|110.51|109.91|109.89|109.29|628
1712940900000|2024-04-12 16:55:00|110.21|109.61|110.31|109.71|110.65|110.05|109.95|109.35|640
1712941200000|2024-04-12 17:00:00|110.32|109.72|109.49|108.89|110.39|109.79|109.42|108.82|627
1712941500000|2024-04-12 17:05:00|109.47|108.87|109.48|108.88|109.98|109.38|109.18|108.58|686
1712941800000|2024-04-12 17:10:00|109.49|108.89|109.43|108.83|109.76|109.16|109.32|108.72|704
1712942100000|2024-04-12 17:15:00|109.44|108.84|109.09|108.49|109.59|108.99|109.06|108.46|679
1712942400000|2024-04-12 17:20:00|109.08|108.48|107.86|107.26|109.15|108.55|107.61|107.01|881
1712942700000|2024-04-12 17:25:00|107.81|107.21|103.19|102.59|108.04|107.44|100.89|100.29|1009
1712943000000|2024-04-12 17:30:00|103.26|102.66|103.29|102.69|104.17|103.57|102.71|102.11|425
1712943300000|2024-04-12 17:35:00|103.01|102.41|104.16|103.56|104.7|104.1|102.45|101.85|581
1712943600000|2024-04-12 17:40:00|104.15|103.55|103.5|102.9|104.38|103.78|103.26|102.66|750
1712943900000|2024-04-12 17:45:00|103.48|102.88|103.66|103.06|104.07|103.47|103.37|102.77|742
1712944200000|2024-04-12 17:50:00|103.67|103.07|102.8|102.2|103.73|103.13|102.76|102.16|729
1712944500000|2024-04-12 17:55:00|102.79|102.19|102.57|101.97|102.85|102.25|102.28|101.68|759
1712944800000|2024-04-12 18:00:00|102.58|101.98|102.37|101.77|102.58|101.98|101.74|101.14|800
1712945100000|2024-04-12 18:05:00|102.41|101.81|103.19|102.59|103.19|102.59|102.09|101.49|681
1712945400000|2024-04-12 18:10:00|103.17|102.57|103.49|102.89|103.69|103.09|103.16|102.56|603
1712945700000|2024-04-12 18:15:00|103.51|102.91|102.19|101.59|103.55|102.95|102.19|101.59|736
1712946000000|2024-04-12 18:20:00|102.18|101.58|102.24|101.64|102.45|101.85|101.78|101.18|763
1712946300000|2024-04-12 18:25:00|102.23|101.63|101.69|101.09|102.27|101.67|101.1|100.5|787
1712946600000|2024-04-12 18:30:00|101.68|101.08|95.94|95.34|101.79|101.19|93.97|93.37|915
1712946900000|2024-04-12 18:35:00|95.96|95.36|90.75|90.15|95.96|95.36|83.02|82.42|721
1712947200000|2024-04-12 18:40:00|90.74|90.14|91.77|91.17|92.57|91.97|90.54|89.94|843
1712947500000|2024-04-12 18:45:00|91.75|91.15|92.01|91.41|93.06|92.46|91.22|90.62|1025
1712947800000|2024-04-12 18:50:00|92.07|91.47|92|91.4|93.07|92.47|91.47|90.87|945
1712948100000|2024-04-12 18:55:00|92.02|91.42|91.95|91.35|92.91|92.31|91.51|90.91|896
1712948400000|2024-04-12 19:00:00|92.02|91.42|92.32|91.72|92.32|91.72|91.02|90.42|893
1712948700000|2024-04-12 19:05:00|92.3|91.7|92.96|92.36|93.02|92.42|92.3|91.7|845
1712949000000|2024-04-12 19:10:00|92.95|92.35|92.53|91.93|93.53|92.93|92.19|91.59|887
1712949300000|2024-04-12 19:15:00|92.52|91.92|93.29|92.69|93.36|92.76|92.14|91.54|865
1712949600000|2024-04-12 19:20:00|93.28|92.68|93.54|92.94|93.84|93.24|93.12|92.52|795
1712949900000|2024-04-12 19:25:00|93.53|92.93|93.11|92.51|93.84|93.24|93.06|92.46|769
1712950200000|2024-04-12 19:30:00|93.12|92.52|93.39|92.79|93.78|93.18|93.07|92.47|806
1712950500000|2024-04-12 19:35:00|93.4|92.8|92.42|91.82|93.4|92.8|92.26|91.66|718
1712950800000|2024-04-12 19:40:00|92.44|91.84|92.43|91.83|92.63|92.03|91.93|91.33|712
1712951100000|2024-04-12 19:45:00|92.42|91.82|91.93|91.33|92.49|91.89|91.22|90.62|694
1712951400000|2024-04-12 19:50:00|91.92|91.32|92.08|91.48|92.12|91.52|91.35|90.75|769
1712951700000|2024-04-12 19:55:00|92.1|91.5|93.25|92.65|93.59|92.99|92.09|91.49|567
1712952000000|2024-04-12 20:00:00|93.21|92.61|94.01|93.41|94.01|93.41|92.71|92.11|705
1712952300000|2024-04-12 20:05:00|94|93.4|94.37|93.77|94.45|93.85|93.66|93.06|589
1712952600000|2024-04-12 20:10:00|94.36|93.76|94.59|93.99|94.64|94.04|94.2|93.6|546
1712952900000|2024-04-12 20:15:00|94.61|94.01|94.46|93.86|94.64|94.04|94.14|93.54|627
1712953200000|2024-04-12 20:20:00|94.47|93.87|94.76|94.16|94.79|94.19|94.4|93.8|506
1712953500000|2024-04-12 20:25:00|94.77|94.17|95.03|94.43|95.08|94.48|94.48|93.88|369
1712953800000|2024-04-12 20:30:00|95.01|94.41|94.74|94.14|95.03|94.43|94.57|93.97|446
1712954100000|2024-04-12 20:35:00|94.73|94.13|94.11|93.51|94.74|94.14|94.1|93.5|393
1712954400000|2024-04-12 20:40:00|94.12|93.52|94.34|93.74|94.7|94.1|94.08|93.48|481
1712954700000|2024-04-12 20:45:00|94.35|93.75|94.2|93.6|94.55|93.95|94.19|93.59|448
1712955000000|2024-04-12 20:50:00|94.19|93.59|93.91|93.31|94.23|93.63|93.7|93.1|439
1712955300000|2024-04-12 20:55:00|93.89|93.29|94.13|93.53|94.25|93.65|93.85|93.25|313
1712991600000|2024-04-13 07:00:00|91.06|90.46|90.95|90.35|91.2|90.6|90.91|90.31|266
1712991900000|2024-04-13 07:05:00|90.94|90.34|90.88|90.28|91.08|90.48|90.8|90.2|300
1712992200000|2024-04-13 07:10:00|90.87|90.27|90.57|89.97|90.93|90.33|90.55|89.95|168
1712992500000|2024-04-13 07:15:00|90.58|89.98|90.13|89.53|90.58|89.98|90.07|89.47|323
1712992800000|2024-04-13 07:20:00|90.14|89.54|90.24|89.64|90.38|89.78|90.07|89.47|324
1712993100000|2024-04-13 07:25:00|90.25|89.65|90.29|89.69|90.32|89.72|90.08|89.48|241
1712993400000|2024-04-13 07:30:00|90.28|89.68|90.26|89.66|90.3|89.7|90.06|89.46|245
1712993700000|2024-04-13 07:35:00|90.25|89.65|90.28|89.68|90.58|89.98|90.25|89.65|309
1712994000000|2024-04-13 07:40:00|90.29|89.69|90.01|89.41|90.38|89.78|90.01|89.41|269
1712994300000|2024-04-13 07:45:00|90|89.4|89.78|89.18|90.1|89.5|89.63|89.03|348
1712994600000|2024-04-13 07:50:00|89.77|89.17|89.66|89.06|89.86|89.26|89.57|88.97|351
1712994900000|2024-04-13 07:55:00|89.65|89.05|89.85|89.25|89.88|89.28|89.65|89.05|282
1712995200000|2024-04-13 08:00:00|89.84|89.24|89.44|88.84|89.85|89.25|89.44|88.84|370
1712995500000|2024-04-13 08:05:00|89.43|88.83|89.34|88.74|89.44|88.84|89.16|88.56|333
1712995800000|2024-04-13 08:10:00|89.35|88.75|89.23|88.63|89.39|88.79|89.05|88.45|310
1712996100000|2024-04-13 08:15:00|89.24|88.64|89.66|89.06|89.66|89.06|89.16|88.56|287
1712996400000|2024-04-13 08:20:00|89.65|89.05|89.76|89.16|89.85|89.25|89.55|88.95|220
1712996700000|2024-04-13 08:25:00|89.75|89.15|89.92|89.32|89.92|89.32|89.72|89.12|174
1712997000000|2024-04-13 08:30:00|89.91|89.31|89.72|89.12|89.92|89.32|89.5|88.9|274
1712997300000|2024-04-13 08:35:00|89.71|89.11|89.76|89.16|89.84|89.24|89.55|88.95|277
1712997600000|2024-04-13 08:40:00|89.77|89.17|89.43|88.83|89.77|89.17|89.41|88.81|239
1712997900000|2024-04-13 08:45:00|89.42|88.82|89.14|88.54|89.43|88.83|89.12|88.52|245
1712998200000|2024-04-13 08:50:00|89.13|88.53|88.87|88.27|89.15|88.55|88.75|88.15|304
1712998500000|2024-04-13 08:55:00|88.88|88.28|89|88.4|89.09|88.49|88.84|88.24|215
1712998800000|2024-04-13 09:00:00|88.99|88.39|89.21|88.61|89.23|88.63|88.55|87.95|359
1712999100000|2024-04-13 09:05:00|89.22|88.62|89.05|88.45|89.3|88.7|88.77|88.17|357
1712999400000|2024-04-13 09:10:00|89.04|88.44|88.89|88.29|89.07|88.47|88.83|88.23|303
1712999700000|2024-04-13 09:15:00|88.9|88.3|89.19|88.59|89.19|88.59|88.85|88.25|298
1713000000000|2024-04-13 09:20:00|89.18|88.58|89.27|88.67|89.32|88.72|88.89|88.29|260
1713000300000|2024-04-13 09:25:00|89.28|88.68|89.25|88.65|89.41|88.81|89.22|88.62|276
1713000600000|2024-04-13 09:30:00|89.24|88.64|89.54|88.94|89.54|88.94|89.17|88.57|336
1713000900000|2024-04-13 09:35:00|89.55|88.95|89.48|88.88|89.81|89.21|89.35|88.75|336
1713001200000|2024-04-13 09:40:00|89.49|88.89|89.48|88.88|89.6|89|89.37|88.77|294
1713001500000|2024-04-13 09:45:00|89.47|88.87|89.64|89.04|89.66|89.06|89.22|88.62|325
1713001800000|2024-04-13 09:50:00|89.65|89.05|89.55|88.95|89.83|89.23|89.52|88.92|317
1713002100000|2024-04-13 09:55:00|89.54|88.94|89.45|88.85|89.58|88.98|89.45|88.85|241
1713002400000|2024-04-13 10:00:00|89.43|88.83|89.09|88.49|89.57|88.97|89.05|88.45|408
1713002700000|2024-04-13 10:05:00|89.08|88.48|89.18|88.58|89.25|88.65|88.97|88.37|315
1713003000000|2024-04-13 10:10:00|89.19|88.59|89.46|88.86|89.58|88.98|89.18|88.58|312
1713003300000|2024-04-13 10:15:00|89.45|88.85|89.46|88.86|89.53|88.93|89.29|88.69|322
1713003600000|2024-04-13 10:20:00|89.45|88.85|89.51|88.91|89.61|89.01|89.38|88.78|262
1713003900000|2024-04-13 10:25:00|89.49|88.89|89.36|88.76|89.54|88.94|89.26|88.66|308
1713004200000|2024-04-13 10:30:00|89.37|88.77|89.66|89.06|89.83|89.23|89.32|88.72|255
1713004500000|2024-04-13 10:35:00|89.67|89.07|89.66|89.06|89.97|89.37|89.66|89.06|259
1713004800000|2024-04-13 10:40:00|89.67|89.07|89.88|89.28|89.88|89.28|89.67|89.07|302
1713005100000|2024-04-13 10:45:00|89.87|89.27|90.15|89.55|90.21|89.61|89.84|89.24|214
1713005400000|2024-04-13 10:50:00|90.16|89.56|90.01|89.41|90.24|89.64|89.88|89.28|367
1713005700000|2024-04-13 10:55:00|90.02|89.42|90.15|89.55|90.22|89.62|89.98|89.38|232
1713006000000|2024-04-13 11:00:00|90.14|89.54|90.37|89.77|90.38|89.78|90.07|89.47|281
1713006300000|2024-04-13 11:05:00|90.36|89.76|90.87|90.27|91.01|90.41|90.36|89.76|303
1713006600000|2024-04-13 11:10:00|90.86|90.26|90.46|89.86|90.96|90.36|90.39|89.79|405
1713006900000|2024-04-13 11:15:00|90.47|89.87|90.66|90.06|90.68|90.08|90.46|89.86|276
1713007200000|2024-04-13 11:20:00|90.67|90.07|90.39|89.79|90.68|90.08|90.33|89.73|306
1713007500000|2024-04-13 11:25:00|90.38|89.78|89.99|89.39|90.39|89.79|89.99|89.39|322
1713007800000|2024-04-13 11:30:00|90|89.4|90.16|89.56|90.33|89.73|90|89.4|343
1713008100000|2024-04-13 11:35:00|90.18|89.58|90.04|89.44|90.36|89.76|89.98|89.38|338
1713008400000|2024-04-13 11:40:00|90.05|89.45|89.97|89.37|90.05|89.45|89.81|89.21|300
1713008700000|2024-04-13 11:45:00|89.96|89.36|89.57|88.97|90.1|89.5|89.44|88.84|411
1713009000000|2024-04-13 11:50:00|89.56|88.96|89.33|88.73|89.62|89.02|89.3|88.7|394
1713009300000|2024-04-13 11:55:00|89.34|88.74|89.36|88.76|89.48|88.88|89.3|88.7|237
1713009600000|2024-04-13 12:00:00|89.35|88.75|89.48|88.88|89.63|89.03|89.3|88.7|355
1713009900000|2024-04-13 12:05:00|89.49|88.89|89.19|88.59|89.53|88.93|89.11|88.51|372
1713010200000|2024-04-13 12:10:00|89.2|88.6|89.18|88.58|89.29|88.69|88.95|88.35|301
1713010500000|2024-04-13 12:15:00|89.17|88.57|89.26|88.66|89.34|88.74|89.08|88.48|285
1713010800000|2024-04-13 12:20:00|89.25|88.65|89.19|88.59|89.46|88.86|89.09|88.49|332
1713011100000|2024-04-13 12:25:00|89.18|88.58|89.23|88.63|89.38|88.78|89.14|88.54|216
1713011400000|2024-04-13 12:30:00|89.24|88.64|89.53|88.93|89.6|89|89.24|88.64|310
1713011700000|2024-04-13 12:35:00|89.52|88.92|89.86|89.26|90.39|89.79|89.51|88.91|521
1713012000000|2024-04-13 12:40:00|89.85|89.25|89.71|89.11|90.02|89.42|89.59|88.99|428
1713012300000|2024-04-13 12:45:00|89.7|89.1|89.76|89.16|89.89|89.29|89.51|88.91|363
1713012600000|2024-04-13 12:50:00|89.75|89.15|89.9|89.3|89.94|89.34|89.61|89.01|349
1713012900000|2024-04-13 12:55:00|89.89|89.29|89.66|89.06|90.09|89.49|89.65|89.05|345
1713013200000|2024-04-13 13:00:00|89.65|89.05|89.89|89.29|89.9|89.3|89.63|89.03|358
1713013500000|2024-04-13 13:05:00|89.9|89.3|90.08|89.48|90.12|89.52|89.86|89.26|323
1713013800000|2024-04-13 13:10:00|90.07|89.47|90.07|89.47|90.23|89.63|89.94|89.34|324
1713014100000|2024-04-13 13:15:00|90.06|89.46|90.27|89.67|90.3|89.7|90.05|89.45|222
1713014400000|2024-04-13 13:20:00|90.26|89.66|89.97|89.37|90.28|89.68|89.96|89.36|291
1713014700000|2024-04-13 13:25:00|89.96|89.36|89.95|89.35|89.97|89.37|89.76|89.16|358
1713015000000|2024-04-13 13:30:00|89.94|89.34|89.58|88.98|89.98|89.38|89.33|88.73|362
1713015300000|2024-04-13 13:35:00|89.57|88.97|89.42|88.82|89.58|88.98|89.31|88.71|361
1713015600000|2024-04-13 13:40:00|89.4|88.8|89.31|88.71|89.47|88.87|89.27|88.67|272
1713015900000|2024-04-13 13:45:00|89.32|88.72|89.46|88.86|89.51|88.91|89.32|88.72|245
1713016200000|2024-04-13 13:50:00|89.47|88.87|89.34|88.74|89.56|88.96|89.29|88.69|257
1713016500000|2024-04-13 13:55:00|89.33|88.73|89.32|88.72|89.49|88.89|89.31|88.71|202
1713016800000|2024-04-13 14:00:00|89.33|88.73|88.86|88.26|89.45|88.85|88.81|88.21|360
1713017100000|2024-04-13 14:05:00|88.85|88.25|88.99|88.39|89.23|88.63|88.83|88.23|280
1713017400000|2024-04-13 14:10:00|88.98|88.38|89.04|88.44|89.05|88.45|88.82|88.22|272
1713017700000|2024-04-13 14:15:00|89.03|88.43|88.81|88.21|89.08|88.48|88.8|88.2|258
1713018000000|2024-04-13 14:20:00|88.8|88.2|88.81|88.21|89.07|88.47|88.66|88.06|336
1713018300000|2024-04-13 14:25:00|88.8|88.2|88.91|88.31|88.99|88.39|88.75|88.15|291
1713018600000|2024-04-13 14:30:00|88.92|88.32|88.31|87.71|88.96|88.36|88.18|87.58|429
1713018900000|2024-04-13 14:35:00|88.3|87.7|88.06|87.46|88.37|87.77|87.99|87.39|416
1713019200000|2024-04-13 14:40:00|88.05|87.45|88.17|87.57|88.24|87.64|87.98|87.38|359
1713019500000|2024-04-13 14:45:00|88.16|87.56|88.22|87.62|88.4|87.8|87.84|87.24|377
1713019800000|2024-04-13 14:50:00|88.21|87.61|87.99|87.39|88.32|87.72|87.66|87.06|427
1713020100000|2024-04-13 14:55:00|88|87.4|88.16|87.56|88.22|87.62|87.99|87.39|276
1713020400000|2024-04-13 15:00:00|88.17|87.57|88.11|87.51|88.25|87.65|87.98|87.38|329
1713020700000|2024-04-13 15:05:00|88.12|87.52|88.03|87.43|88.31|87.71|88.01|87.41|297
1713021000000|2024-04-13 15:10:00|88.01|87.41|87.98|87.38|88.06|87.46|87.68|87.08|369
1713021300000|2024-04-13 15:15:00|87.97|87.37|88.44|87.84|88.47|87.87|87.96|87.36|282
1713021600000|2024-04-13 15:20:00|88.43|87.83|88.58|87.98|88.74|88.14|88.41|87.81|335
1713021900000|2024-04-13 15:25:00|88.57|87.97|89.36|88.76|89.38|88.78|88.54|87.94|291
1713022200000|2024-04-13 15:30:00|89.35|88.75|89.15|88.55|89.54|88.94|88.99|88.39|494
1713022500000|2024-04-13 15:35:00|89.16|88.56|89.15|88.55|89.26|88.66|88.97|88.37|382
1713022800000|2024-04-13 15:40:00|89.14|88.54|89.1|88.5|89.21|88.61|88.89|88.29|323
1713023100000|2024-04-13 15:45:00|89.09|88.49|88.6|88|89.27|88.67|88.59|87.99|343
1713023400000|2024-04-13 15:50:00|88.61|88.01|88.27|87.67|88.69|88.09|88.22|87.62|360
1713023700000|2024-04-13 15:55:00|88.26|87.66|88.11|87.51|88.39|87.79|87.96|87.36|360
1713024000000|2024-04-13 16:00:00|88.12|87.52|87.75|87.15|88.51|87.91|87.75|87.15|482
1713024300000|2024-04-13 16:05:00|87.76|87.16|87.22|86.62|87.77|87.17|87|86.4|797
1713024600000|2024-04-13 16:10:00|87.21|86.61|86.86|86.26|87.52|86.92|86.61|86.01|656
1713024900000|2024-04-13 16:15:00|86.85|86.25|87.24|86.64|87.31|86.71|86.69|86.09|525
1713025200000|2024-04-13 16:20:00|87.23|86.63|86.09|85.49|87.25|86.65|85.79|85.19|665
1713025500000|2024-04-13 16:25:00|86.1|85.5|86.2|85.6|86.5|85.9|85.89|85.29|594
1713025800000|2024-04-13 16:30:00|86.19|85.59|86.58|85.98|86.72|86.12|86.17|85.57|481
1713026100000|2024-04-13 16:35:00|86.57|85.97|86.29|85.69|86.58|85.98|86.17|85.57|510
1713026400000|2024-04-13 16:40:00|86.28|85.68|85.98|85.38|86.45|85.85|85.93|85.33|472
1713026700000|2024-04-13 16:45:00|85.97|85.37|85.54|84.94|85.97|85.37|85.19|84.59|675
1713027000000|2024-04-13 16:50:00|85.55|84.95|85.62|85.02|85.9|85.3|85.39|84.79|537
1713027300000|2024-04-13 16:55:00|85.61|85.01|85.47|84.87|85.61|85.01|85.07|84.47|600
1713027600000|2024-04-13 17:00:00|85.46|84.86|84.83|84.23|85.5|84.9|84.22|83.62|764
1713027900000|2024-04-13 17:05:00|84.84|84.24|84.46|83.86|85.04|84.44|84.33|83.73|798
1713028200000|2024-04-13 17:10:00|84.47|83.87|84.09|83.49|85.11|84.51|83.85|83.25|675
1713028500000|2024-04-13 17:15:00|84.1|83.5|84.35|83.75|84.66|84.06|83.56|82.96|800
1713028800000|2024-04-13 17:20:00|84.33|83.73|84.12|83.52|84.58|83.98|83.88|83.28|708
1713029100000|2024-04-13 17:25:00|84.11|83.51|83.29|82.69|84.2|83.6|82.81|82.21|766
1713029400000|2024-04-13 17:30:00|83.28|82.68|83.89|83.29|84.15|83.55|83.24|82.64|674
1713029700000|2024-04-13 17:35:00|83.9|83.3|82.01|81.41|83.9|83.3|81.38|80.78|810
1713030000000|2024-04-13 17:40:00|82.02|81.42|82.78|82.18|82.78|82.18|81.65|81.05|796
1713030300000|2024-04-13 17:45:00|82.79|82.19|83.25|82.65|83.36|82.76|82.14|81.54|753
1713030600000|2024-04-13 17:50:00|83.24|82.64|83.2|82.6|83.42|82.82|83.01|82.41|664
1713030900000|2024-04-13 17:55:00|83.21|82.61|82.46|81.86|83.21|82.61|82.31|81.71|600
1713031200000|2024-04-13 18:00:00|82.47|81.87|82.11|81.51|83.02|82.42|82.09|81.49|698
1713031500000|2024-04-13 18:05:00|82.12|81.52|81.57|80.97|82.38|81.78|81.25|80.65|750
1713031800000|2024-04-13 18:10:00|81.58|80.98|82.68|82.08|82.73|82.13|81.49|80.89|678
1713032100000|2024-04-13 18:15:00|82.7|82.1|83.11|82.51|83.32|82.72|82.69|82.09|622
1713032400000|2024-04-13 18:20:00|83.1|82.5|83.26|82.66|83.59|82.99|83.01|82.41|662
1713032700000|2024-04-13 18:25:00|83.25|82.65|82.91|82.31|83.3|82.7|82.83|82.23|502
1713033000000|2024-04-13 18:30:00|82.9|82.3|82.29|81.69|82.91|82.31|82.07|81.47|531
1713033300000|2024-04-13 18:35:00|82.32|81.72|82.29|81.69|82.67|82.07|82.12|81.52|634
1713033600000|2024-04-13 18:40:00|82.28|81.68|83.13|82.53|83.18|82.58|82.17|81.57|525
1713033900000|2024-04-13 18:45:00|83.12|82.52|82.94|82.34|83.32|82.72|82.87|82.27|609
1713034200000|2024-04-13 18:50:00|82.95|82.35|83.4|82.8|83.53|82.93|82.81|82.21|594
1713034500000|2024-04-13 18:55:00|83.41|82.81|83.84|83.24|84|83.4|83.31|82.71|451
1713034800000|2024-04-13 19:00:00|83.82|83.22|83.37|82.77|84.11|83.51|83.36|82.76|553
1713035100000|2024-04-13 19:05:00|83.36|82.76|83.23|82.63|83.55|82.95|83.14|82.54|498
1713035400000|2024-04-13 19:10:00|83.22|82.62|82.89|82.29|83.27|82.67|82.83|82.23|399
1713035700000|2024-04-13 19:15:00|82.88|82.28|82.66|82.06|82.92|82.32|82.47|81.87|517
1713036000000|2024-04-13 19:20:00|82.67|82.07|82.38|81.78|82.69|82.09|82.34|81.74|469
1713036300000|2024-04-13 19:25:00|82.39|81.79|82.45|81.85|82.5|81.9|82.26|81.66|354
1713036600000|2024-04-13 19:30:00|82.43|81.83|82.11|81.51|82.95|82.35|82.11|81.51|443
1713036900000|2024-04-13 19:35:00|82.1|81.5|81.95|81.35|82.16|81.56|81.67|81.07|543
1713037200000|2024-04-13 19:40:00|81.96|81.36|81.3|80.7|81.99|81.39|81.3|80.7|601
1713037500000|2024-04-13 19:45:00|81.32|80.72|80.05|79.45|81.35|80.75|80.01|79.41|765
1713037800000|2024-04-13 19:50:00|80.04|79.44|76.93|76.33|80.43|79.83|76.53|75.93|937
1713038100000|2024-04-13 19:55:00|76.9|76.3|76.39|75.79|77.87|77.27|72.96|72.36|1000
1713038400000|2024-04-13 20:00:00|76.4|75.8|76.1|75.5|76.94|76.34|74.3|73.7|991
1713038700000|2024-04-13 20:05:00|76.11|75.51|68.11|67.51|76.35|75.75|65.28|64.68|1052
1713039000000|2024-04-13 20:10:00|68.09|67.49|70.97|70.37|71.51|70.91|68.08|67.48|965
1713039300000|2024-04-13 20:15:00|70.98|70.38|70.66|70.06|71.98|71.38|69.93|69.33|910
1713039600000|2024-04-13 20:20:00|70.62|70.02|69.77|69.17|71.22|70.62|67.95|67.35|982
1713039900000|2024-04-13 20:25:00|69.81|69.21|69.32|68.72|69.96|69.36|68.42|67.82|1021
1713040200000|2024-04-13 20:30:00|69.38|68.78|71.49|70.89|71.66|71.06|69.38|68.78|918
1713040500000|2024-04-13 20:35:00|71.44|70.84|71.63|71.03|72.32|71.72|71.36|70.76|921
1713040800000|2024-04-13 20:40:00|71.65|71.05|71.75|71.15|72.24|71.64|71.24|70.64|890
1713041100000|2024-04-13 20:45:00|71.74|71.14|69.6|69|71.81|71.21|69.57|68.97|985
1713041400000|2024-04-13 20:50:00|69.56|68.96|68.83|68.23|70.49|69.89|68.71|68.11|930
1713041700000|2024-04-13 20:55:00|68.86|68.26|69.35|68.75|70.15|69.55|68.78|68.18|926
1713042000000|2024-04-13 21:00:00|69.36|68.76|71.37|70.77|71.64|71.04|69.36|68.76|877
1713042300000|2024-04-13 21:05:00|71.38|70.78|70.06|69.46|71.56|70.96|69.73|69.13|928
1713042600000|2024-04-13 21:10:00|70.05|69.45|69.58|68.98|70.28|69.68|69.39|68.79|875
1713042900000|2024-04-13 21:15:00|69.51|68.91|69.46|68.86|69.98|69.38|69.07|68.47|836
1713043200000|2024-04-13 21:20:00|69.47|68.87|68.55|67.95|69.56|68.96|68.35|67.75|595
1713043500000|2024-04-13 21:25:00|68.54|67.94|65.92|65.32|68.66|68.06|65.83|65.23|705
1713043800000|2024-04-13 21:30:00|65.91|65.31|68.73|68.13|68.74|68.14|65.86|65.26|589
1713044100000|2024-04-13 21:35:00|68.75|68.15|69.02|68.42|69.37|68.77|68.72|68.12|472
1713044400000|2024-04-13 21:40:00|69.03|68.43|69.35|68.75|69.36|68.76|68.83|68.23|318
1713044700000|2024-04-13 21:45:00|69.36|68.76|69.9|69.3|69.92|69.32|69.35|68.75|220
1713045000000|2024-04-13 21:50:00|69.91|69.31|70.13|69.53|70.14|69.54|69.78|69.18|234
1713045300000|2024-04-13 21:55:00|70.14|69.54|71.41|70.81|71.52|70.92|70.11|69.51|624
1713045600000|2024-04-13 22:00:00|71.4|70.8|70.82|70.22|71.41|70.81|70.58|69.98|509
1713045900000|2024-04-13 22:05:00|70.81|70.21|70.41|69.81|70.86|70.26|70.13|69.53|462
1713046200000|2024-04-13 22:10:00|70.38|69.78|70.53|69.93|70.57|69.97|70.17|69.57|407
1713046500000|2024-04-13 22:15:00|70.52|69.92|71.73|71.13|71.75|71.15|70.49|69.89|403
1713046800000|2024-04-13 22:20:00|71.72|71.12|72.49|71.89|72.69|72.09|71.72|71.12|681
1713047100000|2024-04-13 22:25:00|72.47|71.87|72.59|71.99|72.65|72.05|72|71.4|725
1713047400000|2024-04-13 22:30:00|72.58|71.98|73.27|72.67|73.81|73.21|72.45|71.85|766
1713047700000|2024-04-13 22:35:00|73.26|72.66|73.99|73.39|74.01|73.41|72.89|72.29|797
1713048000000|2024-04-13 22:40:00|73.98|73.38|74.48|73.88|74.55|73.95|73.67|73.07|752
1713048300000|2024-04-13 22:45:00|74.47|73.87|73.14|72.54|74.47|73.87|73.09|72.49|826
1713048600000|2024-04-13 22:50:00|73.15|72.55|73.51|72.91|73.67|73.07|72.97|72.37|724
1713048900000|2024-04-13 22:55:00|73.57|72.97|73.71|73.11|74.28|73.68|73.33|72.73|696
1713049200000|2024-04-13 23:00:00|73.7|73.1|73.52|72.92|73.81|73.21|73.33|72.73|709
1713049500000|2024-04-13 23:05:00|73.55|72.95|74.07|73.47|74.52|73.92|73.53|72.93|821
1713049800000|2024-04-13 23:10:00|74.06|73.46|73.88|73.28|74.59|73.99|73.86|73.26|657
1713050100000|2024-04-13 23:15:00|73.87|73.27|73.59|72.99|73.87|73.27|73.19|72.59|625
1713050400000|2024-04-13 23:20:00|73.58|72.98|73.3|72.7|73.84|73.24|73.18|72.58|657
1713050700000|2024-04-13 23:25:00|73.29|72.69|73.29|72.69|73.71|73.11|73.07|72.47|575
1713051000000|2024-04-13 23:30:00|73.3|72.7|73.81|73.21|74.06|73.46|73.27|72.67|639
1713051300000|2024-04-13 23:35:00|73.79|73.19|74.17|73.57|74.33|73.73|73.78|73.18|656
1713051600000|2024-04-13 23:40:00|74.16|73.56|73.67|73.07|74.27|73.67|73.66|73.06|470
1713051900000|2024-04-13 23:45:00|73.66|73.06|73.82|73.22|74.18|73.58|73.64|73.04|525
1713052200000|2024-04-13 23:50:00|73.8|73.2|73.67|73.07|74.02|73.42|73.65|73.05|499
1713052500000|2024-04-13 23:55:00|73.66|73.06|73.54|72.94|73.69|73.09|73.35|72.75|460
1713052800000|2024-04-14 00:00:00|73.55|72.95|73.29|72.69|73.66|73.06|73.16|72.56|652
1713053100000|2024-04-14 00:05:00|73.27|72.67|73.47|72.87|73.83|73.23|73.18|72.58|590
1713053400000|2024-04-14 00:10:00|73.48|72.88|73.07|72.47|73.6|73|72.93|72.33|560
1713053700000|2024-04-14 00:15:00|73.09|72.49|72.36|71.76|73.17|72.57|72.34|71.74|586
1713054000000|2024-04-14 00:20:00|72.35|71.75|71.44|70.84|72.36|71.76|71.35|70.75|723
1713054300000|2024-04-14 00:25:00|71.42|70.82|71.94|71.34|72.29|71.69|70.67|70.07|832
1713054600000|2024-04-14 00:30:00|71.95|71.35|72.25|71.65|72.53|71.93|71.84|71.24|701
1713054900000|2024-04-14 00:35:00|72.24|71.64|72.12|71.52|72.35|71.75|71.76|71.16|713
1713055200000|2024-04-14 00:40:00|72.11|71.51|72.7|72.1|72.8|72.2|71.76|71.16|673
1713055500000|2024-04-14 00:45:00|72.69|72.09|72.19|71.59|73.1|72.5|72.16|71.56|613
1713055800000|2024-04-14 00:50:00|72.18|71.58|71.74|71.14|72.19|71.59|71.58|70.98|621
1713056100000|2024-04-14 00:55:00|71.73|71.13|71.5|70.9|71.74|71.14|71.24|70.64|576
1713056400000|2024-04-14 01:00:00|71.49|70.89|72.01|71.41|72.04|71.44|71.23|70.63|650
1713056700000|2024-04-14 01:05:00|72|71.4|70.94|70.34|72.01|71.41|70.77|70.17|661
1713057000000|2024-04-14 01:10:00|70.93|70.33|70.77|70.17|71.07|70.47|70.53|69.93|702
1713057300000|2024-04-14 01:15:00|70.78|70.18|71.06|70.46|71.34|70.74|70.55|69.95|714
1713057600000|2024-04-14 01:20:00|71.05|70.45|71.82|71.22|71.97|71.37|71|70.4|564
1713057900000|2024-04-14 01:25:00|71.81|71.21|71.98|71.38|72.09|71.49|71.75|71.15|479
1713058200000|2024-04-14 01:30:00|71.97|71.37|72.37|71.77|72.77|72.17|71.97|71.37|580
1713058500000|2024-04-14 01:35:00|72.36|71.76|72.15|71.55|72.4|71.8|72|71.4|548
1713058800000|2024-04-14 01:40:00|72.14|71.54|72.31|71.71|72.44|71.84|71.93|71.33|615
1713059100000|2024-04-14 01:45:00|72.3|71.7|71.88|71.28|72.35|71.75|71.85|71.25|547
1713059400000|2024-04-14 01:50:00|71.89|71.29|72.56|71.96|72.58|71.98|71.83|71.23|503
1713059700000|2024-04-14 01:55:00|72.55|71.95|72.25|71.65|72.81|72.21|72.24|71.64|447
1713060000000|2024-04-14 02:00:00|72.26|71.66|72.2|71.6|72.57|71.97|72.05|71.45|486
1713060300000|2024-04-14 02:05:00|72.21|71.61|71.85|71.25|72.38|71.78|71.8|71.2|533
1713060600000|2024-04-14 02:10:00|71.84|71.24|71.55|70.95|71.86|71.26|71.48|70.88|411
1713060900000|2024-04-14 02:15:00|71.54|70.94|71.25|70.65|71.55|70.95|71.18|70.58|490
1713061200000|2024-04-14 02:20:00|71.26|70.66|71.45|70.85|71.46|70.86|71.2|70.6|414
1713061500000|2024-04-14 02:25:00|71.46|70.86|71.45|70.85|71.82|71.22|71.35|70.75|357
1713061800000|2024-04-14 02:30:00|71.44|70.84|71.44|70.84|71.5|70.9|71.21|70.61|428
1713062100000|2024-04-14 02:35:00|71.43|70.83|71.55|70.95|71.69|71.09|71.36|70.76|440
1713062400000|2024-04-14 02:40:00|71.56|70.96|71.45|70.85|71.66|71.06|71.26|70.66|447
1713062700000|2024-04-14 02:45:00|71.44|70.84|71.91|71.31|72.16|71.56|71.32|70.72|450
1713063000000|2024-04-14 02:50:00|71.9|71.3|72.26|71.66|72.26|71.66|71.82|71.22|413
1713063300000|2024-04-14 02:55:00|72.25|71.65|72.25|71.65|72.53|71.93|72.24|71.64|300
1713063600000|2024-04-14 03:00:00|72.26|71.66|71.73|71.13|72.39|71.79|71.69|71.09|515
1713063900000|2024-04-14 03:05:00|71.74|71.14|71.39|70.79|71.74|71.14|71.34|70.74|551
1713064200000|2024-04-14 03:10:00|71.37|70.77|70.72|70.12|71.45|70.85|70.62|70.02|579
1713064500000|2024-04-14 03:15:00|70.73|70.13|71.9|71.3|72|71.4|70.7|70.1|579
1713064800000|2024-04-14 03:20:00|71.89|71.29|72.23|71.63|72.41|71.81|71.87|71.27|565
1713065100000|2024-04-14 03:25:00|72.24|71.64|72|71.4|72.36|71.76|71.81|71.21|560
1713065400000|2024-04-14 03:30:00|72.01|71.41|72.18|71.58|72.51|71.91|71.94|71.34|535
1713065700000|2024-04-14 03:35:00|72.19|71.59|72.71|72.11|72.78|72.18|72.18|71.58|487
1713066000000|2024-04-14 03:40:00|72.73|72.13|72.84|72.24|73.07|72.47|72.54|71.94|378
1713066300000|2024-04-14 03:45:00|72.83|72.23|72.58|71.98|72.83|72.23|72.46|71.86|511
1713066600000|2024-04-14 03:50:00|72.59|71.99|72.15|71.55|72.74|72.14|72.12|71.52|477
1713066900000|2024-04-14 03:55:00|72.14|71.54|73|72.4|73.14|72.54|72.09|71.49|466
1713067200000|2024-04-14 04:00:00|73.01|72.41|72.49|71.89|73.07|72.47|72.48|71.88|458
1713067500000|2024-04-14 04:05:00|72.5|71.9|72.52|71.92|72.84|72.24|72.43|71.83|490
1713067800000|2024-04-14 04:10:00|72.53|71.93|72.84|72.24|72.92|72.32|72.49|71.89|482
1713068100000|2024-04-14 04:15:00|72.83|72.23|73.72|73.12|73.76|73.16|72.8|72.2|468
1713068400000|2024-04-14 04:20:00|73.71|73.11|74.2|73.6|74.22|73.62|73.63|73.03|553
1713068700000|2024-04-14 04:25:00|74.19|73.59|74.52|73.92|74.58|73.98|74.19|73.59|502
1713069000000|2024-04-14 04:30:00|74.51|73.91|73.86|73.26|74.54|73.94|73.79|73.19|618
1713069300000|2024-04-14 04:35:00|73.85|73.25|74.17|73.57|74.59|73.99|73.81|73.21|624
1713069600000|2024-04-14 04:40:00|74.16|73.56|74.49|73.89|74.58|73.98|74.11|73.51|501
1713069900000|2024-04-14 04:45:00|74.48|73.88|74.69|74.09|74.75|74.15|74.28|73.68|491
1713070200000|2024-04-14 04:50:00|74.68|74.08|74.63|74.03|74.69|74.09|74.37|73.77|487
1713070500000|2024-04-14 04:55:00|74.64|74.04|74.72|74.12|75.04|74.44|74.55|73.95|477
1713070800000|2024-04-14 05:00:00|74.7|74.1|74.79|74.19|74.81|74.21|74.46|73.86|584
1713071100000|2024-04-14 05:05:00|74.8|74.2|75.19|74.59|75.19|74.59|74.72|74.12|472
1713071400000|2024-04-14 05:10:00|75.2|74.6|75.29|74.69|75.31|74.71|74.97|74.37|435
1713071700000|2024-04-14 05:15:00|75.28|74.68|74.68|74.08|75.29|74.69|74.59|73.99|480
1713072000000|2024-04-14 05:20:00|74.69|74.09|74.94|74.34|74.99|74.39|74.63|74.03|427
1713072300000|2024-04-14 05:25:00|74.95|74.35|75.36|74.76|75.37|74.77|74.92|74.32|362
1713072600000|2024-04-14 05:30:00|75.37|74.77|75.46|74.86|75.46|74.86|75.05|74.45|445
1713072900000|2024-04-14 05:35:00|75.47|74.87|75.74|75.14|75.95|75.35|75.47|74.87|591
1713073200000|2024-04-14 05:40:00|75.72|75.12|75.88|75.28|76.09|75.49|75.67|75.07|470
1713073500000|2024-04-14 05:45:00|75.89|75.29|75.41|74.81|75.94|75.34|75.27|74.67|520
1713073800000|2024-04-14 05:50:00|75.42|74.82|75.56|74.96|75.81|75.21|75.39|74.79|396
1713074100000|2024-04-14 05:55:00|75.55|74.95|75.51|74.91|75.61|75.01|75.37|74.77|363
1713074400000|2024-04-14 06:00:00|75.5|74.9|75|74.4|75.58|74.98|74.9|74.3|481
1713074700000|2024-04-14 06:05:00|74.99|74.39|74.9|74.3|75.18|74.58|74.81|74.21|439
1713075000000|2024-04-14 06:10:00|74.91|74.31|74.99|74.39|75.1|74.5|74.57|73.97|447
1713075300000|2024-04-14 06:15:00|75|74.4|75.17|74.57|75.19|74.59|74.73|74.13|434
1713075600000|2024-04-14 06:20:00|75.19|74.59|75.8|75.2|75.82|75.22|75.16|74.56|407
1713075900000|2024-04-14 06:25:00|75.81|75.21|75.92|75.32|75.96|75.36|75.68|75.08|420
1713076200000|2024-04-14 06:30:00|75.91|75.31|75.71|75.11|75.92|75.32|75.49|74.89|471
1713076500000|2024-04-14 06:35:00|75.7|75.1|75.98|75.38|76.12|75.52|75.69|75.09|466
1713076800000|2024-04-14 06:40:00|75.97|75.37|76.15|75.55|76.17|75.57|75.8|75.2|402
1713077100000|2024-04-14 06:45:00|76.14|75.54|75.97|75.37|76.14|75.54|75.95|75.35|335
1713077400000|2024-04-14 06:50:00|75.98|75.38|75.49|74.89|76|75.4|75.43|74.83|476
1713077700000|2024-04-14 06:55:00|75.5|74.9|75.68|75.08|75.81|75.21|75.46|74.86|417
1713078000000|2024-04-14 07:00:00|75.66|75.06|75.66|75.06|76.01|75.41|75.52|74.92|524
1713078300000|2024-04-14 07:05:00|75.65|75.05|75.62|75.02|75.78|75.18|75.47|74.87|387
1713078600000|2024-04-14 07:10:00|75.61|75.01|75.32|74.72|75.81|75.21|75.32|74.72|436
1713078900000|2024-04-14 07:15:00|75.36|74.76|75.69|75.09|75.72|75.12|75.34|74.74|449
1713079200000|2024-04-14 07:20:00|75.68|75.08|75.42|74.82|75.8|75.2|75.39|74.79|490
1713079500000|2024-04-14 07:25:00|75.44|74.84|75.47|74.87|75.63|75.03|75.31|74.71|436
1713079800000|2024-04-14 07:30:00|75.46|74.86|75.67|75.07|75.72|75.12|75.42|74.82|361
1713080100000|2024-04-14 07:35:00|75.68|75.08|76|75.4|76.08|75.48|75.67|75.07|376
1713080400000|2024-04-14 07:40:00|76.01|75.41|76.16|75.56|76.39|75.79|75.83|75.23|411
1713080700000|2024-04-14 07:45:00|76.14|75.54|76.05|75.45|76.35|75.75|75.97|75.37|509
1713081000000|2024-04-14 07:50:00|76.06|75.46|76.21|75.61|76.25|75.65|75.75|75.15|441
1713081300000|2024-04-14 07:55:00|76.2|75.6|76.26|75.66|76.29|75.69|76.07|75.47|364
1713081600000|2024-04-14 08:00:00|76.25|75.65|75.95|75.35|76.25|75.65|75.86|75.26|471
1713081900000|2024-04-14 08:05:00|75.96|75.36|76.25|75.65|76.35|75.75|75.96|75.36|400
1713082200000|2024-04-14 08:10:00|76.26|75.66|76.56|75.96|76.56|75.96|76.18|75.58|316
1713082500000|2024-04-14 08:15:00|76.57|75.97|76.34|75.74|76.68|76.08|76.22|75.62|435
1713082800000|2024-04-14 08:20:00|76.33|75.73|76.35|75.75|76.44|75.84|76.12|75.52|323
1713083100000|2024-04-14 08:25:00|76.36|75.76|76.85|76.25|76.88|76.28|76.34|75.74|311
1713083400000|2024-04-14 08:30:00|76.84|76.24|76.65|76.05|76.87|76.27|76.54|75.94|358
1713083700000|2024-04-14 08:35:00|76.66|76.06|76.66|76.06|76.8|76.2|76.38|75.78|328
1713084000000|2024-04-14 08:40:00|76.65|76.05|76.31|75.71|76.65|76.05|76.27|75.67|382
1713084300000|2024-04-14 08:45:00|76.3|75.7|76.12|75.52|76.31|75.71|75.97|75.37|427
1713084600000|2024-04-14 08:50:00|76.11|75.51|76.36|75.76|76.36|75.76|76|75.4|399
1713084900000|2024-04-14 08:55:00|76.35|75.75|76.49|75.89|76.56|75.96|76.21|75.61|343
1713085200000|2024-04-14 09:00:00|76.5|75.9|76.6|76|76.76|76.16|76.43|75.83|359
1713085500000|2024-04-14 09:05:00|76.61|76.01|76.61|76.01|77.03|76.43|76.43|75.83|409
1713085800000|2024-04-14 09:10:00|76.62|76.02|76.43|75.83|76.63|76.03|76.22|75.62|460
1713086100000|2024-04-14 09:15:00|76.41|75.81|76.76|76.16|76.95|76.35|76.16|75.56|472
1713086400000|2024-04-14 09:20:00|76.74|76.14|76.6|76|76.86|76.26|76.43|75.83|534
1713086700000|2024-04-14 09:25:00|76.61|76.01|76.69|76.09|76.74|76.14|76.33|75.73|464
1713087000000|2024-04-14 09:30:00|76.7|76.1|76.36|75.76|76.92|76.32|76.12|75.52|491
1713087300000|2024-04-14 09:35:00|76.35|75.75|75.8|75.2|76.45|75.85|75.78|75.18|529
1713087600000|2024-04-14 09:40:00|75.79|75.19|75.96|75.36|76.19|75.59|75.7|75.1|481
1713087900000|2024-04-14 09:45:00|75.97|75.37|76.21|75.61|76.45|75.85|75.9|75.3|534
1713088200000|2024-04-14 09:50:00|76.22|75.62|75.79|75.19|76.26|75.66|75.65|75.05|522
1713088500000|2024-04-14 09:55:00|75.78|75.18|75.78|75.18|75.84|75.24|75.45|74.85|483
1713088800000|2024-04-14 10:00:00|75.77|75.17|76.09|75.49|76.09|75.49|75.73|75.13|370
1713089100000|2024-04-14 10:05:00|76.08|75.48|75.93|75.33|76.1|75.5|75.77|75.17|400
1713089400000|2024-04-14 10:10:00|75.92|75.32|75.75|75.15|76.05|75.45|75.75|75.15|337
1713089700000|2024-04-14 10:15:00|75.74|75.14|75.47|74.87|75.82|75.22|75.42|74.82|416
1713090000000|2024-04-14 10:20:00|75.48|74.88|75.46|74.86|75.61|75.01|75.38|74.78|317
1713090300000|2024-04-14 10:25:00|75.47|74.87|75.61|75.01|75.81|75.21|75.4|74.8|305
1713090600000|2024-04-14 10:30:00|75.6|75|76.01|75.41|76.08|75.48|75.6|75|359
1713090900000|2024-04-14 10:35:00|76|75.4|76.01|75.41|76.13|75.53|75.81|75.21|386
1713091200000|2024-04-14 10:40:00|76|75.4|75.92|75.32|76.01|75.41|75.81|75.21|300
1713091500000|2024-04-14 10:45:00|75.93|75.33|75.86|75.26|76.19|75.59|75.73|75.13|363
1713091800000|2024-04-14 10:50:00|75.85|75.25|75.91|75.31|75.98|75.38|75.77|75.17|354
1713092100000|2024-04-14 10:55:00|75.9|75.3|75.91|75.31|76.03|75.43|75.85|75.25|263
1713092400000|2024-04-14 11:00:00|75.92|75.32|75.29|74.69|76.12|75.52|75.28|74.68|407
1713092700000|2024-04-14 11:05:00|75.28|74.68|75.04|74.44|75.48|74.88|75.02|74.42|473
1713093000000|2024-04-14 11:10:00|75.05|74.45|74.82|74.22|75.1|74.5|74.75|74.15|488
1713093300000|2024-04-14 11:15:00|74.81|74.21|74.6|74|74.85|74.25|74.46|73.86|569
1713093600000|2024-04-14 11:20:00|74.61|74.01|74.34|73.74|74.63|74.03|74.18|73.58|483
1713093900000|2024-04-14 11:25:00|74.36|73.76|74.49|73.89|74.56|73.96|74.11|73.51|474
1713094200000|2024-04-14 11:30:00|74.48|73.88|74.25|73.65|74.69|74.09|74.01|73.41|427
1713094500000|2024-04-14 11:35:00|74.26|73.66|74.09|73.49|74.44|73.84|74.05|73.45|467
1713094800000|2024-04-14 11:40:00|74.1|73.5|73.68|73.08|74.14|73.54|73.64|73.04|529
1713095100000|2024-04-14 11:45:00|73.67|73.07|74.16|73.56|74.19|73.59|73.67|73.07|506
1713095400000|2024-04-14 11:50:00|74.17|73.57|73.93|73.33|74.18|73.58|73.74|73.14|409
1713095700000|2024-04-14 11:55:00|73.94|73.34|74.16|73.56|74.19|73.59|73.87|73.27|429
1713096000000|2024-04-14 12:00:00|74.15|73.55|74.63|74.03|74.72|74.12|74.12|73.52|446
1713096300000|2024-04-14 12:05:00|74.65|74.05|74.69|74.09|74.92|74.32|74.55|73.95|415
1713096600000|2024-04-14 12:10:00|74.7|74.1|74.49|73.89|74.72|74.12|74.17|73.57|406
1713096900000|2024-04-14 12:15:00|74.5|73.9|74.89|74.29|75.07|74.47|74.5|73.9|433
1713097200000|2024-04-14 12:20:00|74.88|74.28|74.86|74.26|75.02|74.42|74.73|74.13|341
1713097500000|2024-04-14 12:25:00|74.85|74.25|75.32|74.72|75.43|74.83|74.8|74.2|328
1713097800000|2024-04-14 12:30:00|75.33|74.73|75.17|74.57|75.52|74.92|75.02|74.42|468
1713098100000|2024-04-14 12:35:00|75.16|74.56|75.22|74.62|75.43|74.83|75.07|74.47|513
1713098400000|2024-04-14 12:40:00|75.21|74.61|75.53|74.93|75.53|74.93|75.21|74.61|416
1713098700000|2024-04-14 12:45:00|75.52|74.92|76.23|75.63|76.3|75.7|75.52|74.92|393
1713099000000|2024-04-14 12:50:00|76.24|75.64|75.79|75.19|76.28|75.68|75.7|75.1|474
1713099300000|2024-04-14 12:55:00|75.8|75.2|75.52|74.92|75.82|75.22|75.28|74.68|497
1713099600000|2024-04-14 13:00:00|75.51|74.91|75.4|74.8|75.76|75.16|75.1|74.5|570
1713099900000|2024-04-14 13:05:00|75.39|74.79|75.84|75.24|76.2|75.6|75.38|74.78|483
1713100200000|2024-04-14 13:10:00|75.85|75.25|75.93|75.33|76.1|75.5|75.73|75.13|521
1713100500000|2024-04-14 13:15:00|75.92|75.32|75.6|75|76.21|75.61|75.52|74.92|577
1713100800000|2024-04-14 13:20:00|75.58|74.98|75.46|74.86|75.88|75.28|75.4|74.8|598
1713101100000|2024-04-14 13:25:00|75.47|74.87|75.65|75.05|75.74|75.14|75.43|74.83|489
1713101400000|2024-04-14 13:30:00|75.64|75.04|75.28|74.68|75.79|75.19|75.21|74.61|581
1713101700000|2024-04-14 13:35:00|75.27|74.67|74.97|74.37|75.27|74.67|74.94|74.34|485
1713102000000|2024-04-14 13:40:00|74.96|74.36|74.8|74.2|75.09|74.49|74.68|74.08|488
1713102300000|2024-04-14 13:45:00|74.81|74.21|74.4|73.8|75.16|74.56|74.33|73.73|507
1713102600000|2024-04-14 13:50:00|74.39|73.79|74.57|73.97|74.57|73.97|74.33|73.73|518
1713102900000|2024-04-14 13:55:00|74.6|74|74.35|73.75|74.8|74.2|74.34|73.74|449
1713103200000|2024-04-14 14:00:00|74.32|73.72|73.67|73.07|74.47|73.87|73.67|73.07|601
1713103500000|2024-04-14 14:05:00|73.68|73.08|73.64|73.04|73.91|73.31|73.47|72.87|573
1713103800000|2024-04-14 14:10:00|73.63|73.03|73.53|72.93|73.94|73.34|73.41|72.81|529
1713104100000|2024-04-14 14:15:00|73.52|72.92|73.44|72.84|73.99|73.39|73.44|72.84|490
1713104400000|2024-04-14 14:20:00|73.45|72.85|73.85|73.25|74.04|73.44|73.38|72.78|438
1713104700000|2024-04-14 14:25:00|73.86|73.26|74.19|73.59|74.19|73.59|73.52|72.92|434
1713105000000|2024-04-14 14:30:00|74.2|73.6|74.13|73.53|74.67|74.07|74.13|73.53|514
1713105300000|2024-04-14 14:35:00|74.14|73.54|74.43|73.83|74.43|73.83|73.82|73.22|616
1713105600000|2024-04-14 14:40:00|74.45|73.85|75.12|74.52|75.39|74.79|74.45|73.85|637
1713105900000|2024-04-14 14:45:00|75.11|74.51|74.6|74|75.38|74.78|74.59|73.99|667
1713106200000|2024-04-14 14:50:00|74.59|73.99|74.47|73.87|74.84|74.24|74.27|73.67|580
1713106500000|2024-04-14 14:55:00|74.48|73.88|74.48|73.88|74.74|74.14|74.28|73.68|508
1713106800000|2024-04-14 15:00:00|74.47|73.87|74.8|74.2|75.02|74.42|74.4|73.8|498
1713107100000|2024-04-14 15:05:00|74.81|74.21|74.52|73.92|75|74.4|74.49|73.89|534
1713107400000|2024-04-14 15:10:00|74.51|73.91|74.41|73.81|74.77|74.17|74.21|73.61|522
1713107700000|2024-04-14 15:15:00|74.42|73.82|74.51|73.91|74.81|74.21|74.32|73.72|531
1713108000000|2024-04-14 15:20:00|74.49|73.89|74.5|73.9|74.62|74.02|74.2|73.6|507
1713108300000|2024-04-14 15:25:00|74.49|73.89|75.17|74.57|75.38|74.78|74.47|73.87|568
1713108600000|2024-04-14 15:30:00|75.18|74.58|74.61|74.01|75.48|74.88|74.61|74.01|545
1713108900000|2024-04-14 15:35:00|74.62|74.02|74.42|73.82|74.78|74.18|74.41|73.81|542
1713109200000|2024-04-14 15:40:00|74.41|73.81|74.6|74|74.64|74.04|74.25|73.65|402
1713109500000|2024-04-14 15:45:00|74.59|73.99|74.14|73.54|74.82|74.22|74.11|73.51|531
1713109800000|2024-04-14 15:50:00|74.13|73.53|74.04|73.44|74.33|73.73|73.99|73.39|532
1713110100000|2024-04-14 15:55:00|74.05|73.45|74.42|73.82|74.54|73.94|73.94|73.34|431
1713110400000|2024-04-14 16:00:00|74.43|73.83|74.68|74.08|74.95|74.35|74.19|73.59|463
1713110700000|2024-04-14 16:05:00|74.67|74.07|74.91|74.31|74.99|74.39|74.67|74.07|466
1713111000000|2024-04-14 16:10:00|74.92|74.32|74.8|74.2|74.94|74.34|74.63|74.03|469
1713111300000|2024-04-14 16:15:00|74.81|74.21|75.33|74.73|75.39|74.79|74.8|74.2|516
1713111600000|2024-04-14 16:20:00|75.34|74.74|75.76|75.16|75.8|75.2|75.17|74.57|454
1713111900000|2024-04-14 16:25:00|75.77|75.17|75.94|75.34|76.09|75.49|75.71|75.11|529
1713112200000|2024-04-14 16:30:00|75.93|75.33|75.62|75.02|76.15|75.55|75.6|75|562
1713112500000|2024-04-14 16:35:00|75.61|75.01|75.58|74.98|76.05|75.45|75.58|74.98|564
1713112800000|2024-04-14 16:40:00|75.57|74.97|75.3|74.7|75.59|74.99|75.22|74.62|494
1713113100000|2024-04-14 16:45:00|75.29|74.69|75.09|74.49|75.5|74.9|74.87|74.27|498
1713113400000|2024-04-14 16:50:00|75.1|74.5|74.88|74.28|75.17|74.57|74.86|74.26|497
1713113700000|2024-04-14 16:55:00|74.87|74.27|74.85|74.25|75|74.4|74.74|74.14|406
1713114000000|2024-04-14 17:00:00|74.86|74.26|74.93|74.33|75.02|74.42|74.73|74.13|539
1713114300000|2024-04-14 17:05:00|74.92|74.32|74.96|74.36|75.27|74.67|74.86|74.26|501
1713114600000|2024-04-14 17:10:00|74.97|74.37|73.34|72.74|75.05|74.45|73.09|72.49|675
1713114900000|2024-04-14 17:15:00|73.31|72.71|72.89|72.29|73.76|73.16|72.61|72.01|794
1713115200000|2024-04-14 17:20:00|72.86|72.26|71.52|70.92|72.87|72.27|71.4|70.8|839
1713115500000|2024-04-14 17:25:00|71.51|70.91|72.29|71.69|72.39|71.79|71.26|70.66|727
1713115800000|2024-04-14 17:30:00|72.28|71.68|73.41|72.81|73.87|73.27|72.19|71.59|783
1713116100000|2024-04-14 17:35:00|73.4|72.8|73.94|73.34|74.52|73.92|73.11|72.51|721
1713116400000|2024-04-14 17:40:00|73.95|73.35|73.91|73.31|74.42|73.82|73.77|73.17|615
1713116700000|2024-04-14 17:45:00|73.92|73.32|73.78|73.18|74.44|73.84|73.63|73.03|673
1713117000000|2024-04-14 17:50:00|73.77|73.17|73.75|73.15|74.43|73.83|73.65|73.05|631
1713117300000|2024-04-14 17:55:00|73.74|73.14|73.66|73.06|73.82|73.22|73.4|72.8|543
1713117600000|2024-04-14 18:00:00|73.67|73.07|73.64|73.04|74.2|73.6|73.38|72.78|601
1713117900000|2024-04-14 18:05:00|73.65|73.05|74.11|73.51|74.28|73.68|73.53|72.93|606
1713118200000|2024-04-14 18:10:00|74.14|73.54|74.89|74.29|74.96|74.36|74.09|73.49|572
1713118500000|2024-04-14 18:15:00|74.88|74.28|74.75|74.15|75.16|74.56|74.71|74.11|570
1713118800000|2024-04-14 18:20:00|74.76|74.16|74.79|74.19|74.91|74.31|74.33|73.73|594
1713119100000|2024-04-14 18:25:00|74.8|74.2|74.62|74.02|74.84|74.24|74.58|73.98|481
1713119400000|2024-04-14 18:30:00|74.6|74|75.08|74.48|75.16|74.56|74.51|73.91|544
1713119700000|2024-04-14 18:35:00|75.07|74.47|74.95|74.35|75.17|74.57|74.76|74.16|482
1713120000000|2024-04-14 18:40:00|74.96|74.36|74.97|74.37|75.08|74.48|74.76|74.16|399
1713120300000|2024-04-14 18:45:00|74.95|74.35|74.64|74.04|75.06|74.46|74.6|74|452
1713120600000|2024-04-14 18:50:00|74.63|74.03|75.12|74.52|75.14|74.54|74.59|73.99|432
1713120900000|2024-04-14 18:55:00|75.13|74.53|74.85|74.25|75.24|74.64|74.82|74.22|401
1713121200000|2024-04-14 19:00:00|74.84|74.24|74.55|73.95|75.11|74.51|74.44|73.84|498
1713121500000|2024-04-14 19:05:00|74.56|73.96|74.35|73.75|74.64|74.04|74.29|73.69|384
1713121800000|2024-04-14 19:10:00|74.37|73.77|74.22|73.62|74.63|74.03|74.2|73.6|392
1713122100000|2024-04-14 19:15:00|74.23|73.63|74.22|73.62|74.57|73.97|74.04|73.44|486
1713122400000|2024-04-14 19:20:00|74.21|73.61|74.07|73.47|74.36|73.76|73.99|73.39|422
1713122700000|2024-04-14 19:25:00|74.08|73.48|74|73.4|74.17|73.57|73.93|73.33|361
1713123000000|2024-04-14 19:30:00|73.99|73.39|74.69|73.09|75.06|73.75|73.92|73.06|438
1713123300000|2024-04-14 19:35:00|74.7|73.1|74.62|73.02|74.86|73.26|74.53|72.93|403
1713123600000|2024-04-14 19:40:00|74.61|73.01|74.77|73.17|74.8|73.2|74.54|72.94|335
1713123900000|2024-04-14 19:45:00|74.76|73.16|74.57|72.97|74.85|73.25|74.44|72.84|314
1713124200000|2024-04-14 19:50:00|74.56|72.96|74.52|72.92|74.96|73.36|74.47|72.87|376
1713124500000|2024-04-14 19:55:00|74.51|72.91|74.69|73.09|74.8|73.2|74.49|72.89|310
1713124800000|2024-04-14 20:00:00|74.7|73.1|75.01|73.41|75.17|73.57|74.5|72.9|462
1713125100000|2024-04-14 20:05:00|75|73.4|75.22|73.62|75.36|73.76|74.96|73.36|377
1713125400000|2024-04-14 20:10:00|75.23|73.63|74.66|73.06|75.23|73.63|74.5|72.9|466
1713125700000|2024-04-14 20:15:00|74.67|73.07|74.35|72.75|74.8|73.2|74.28|72.68|479
1713126000000|2024-04-14 20:20:00|74.34|72.74|74.13|72.53|74.46|72.86|73.98|72.38|454
1713126300000|2024-04-14 20:25:00|74.12|72.52|74.32|72.72|74.38|72.78|74.06|72.46|305
1713126600000|2024-04-14 20:30:00|74.31|72.71|74.44|72.84|74.59|72.99|74.26|72.66|370
1713126900000|2024-04-14 20:35:00|74.43|72.83|74.13|72.53|74.57|72.97|74.12|72.52|402
1713127200000|2024-04-14 20:40:00|74.12|72.52|74.11|72.51|74.15|72.55|73.96|72.36|369
1713127500000|2024-04-14 20:45:00|74.1|72.5|73.13|72.53|74.1|72.62|73.03|72|448
1713127800000|2024-04-14 20:50:00|73.14|72.54|73.05|72.45|73.24|72.64|72.88|72.28|351
1713128100000|2024-04-14 20:55:00|73.04|72.44|73.18|72.58|73.32|72.72|73.04|72.44|277
1713128400000|2024-04-14 21:00:00|73.2|72.6|73.34|72.74|73.37|72.77|73.07|72.47|317
1713128700000|2024-04-14 21:05:00|73.33|72.73|73.56|72.96|73.56|72.96|73.11|72.51|345
1713129000000|2024-04-14 21:10:00|73.52|72.92|73.57|72.97|73.76|73.16|73.51|72.91|267
1713129300000|2024-04-14 21:15:00|73.55|72.95|73.29|72.69|73.81|73.21|73.18|72.58|350
1713129600000|2024-04-14 21:20:00|73.28|72.68|73.16|72.56|73.3|72.7|72.94|72.34|247
1713129900000|2024-04-14 21:25:00|73.18|72.58|73.38|72.78|73.39|72.79|73.14|72.54|190
1713130200000|2024-04-14 21:30:00|73.37|72.77|73.49|72.89|73.51|72.91|73.37|72.77|96
1713130500000|2024-04-14 21:35:00|73.48|72.88|73.33|72.73|73.48|72.88|73.25|72.65|111
1713130800000|2024-04-14 21:40:00|73.34|72.74|73.07|72.47|73.34|72.74|73.05|72.45|64
1713131100000|2024-04-14 21:45:00|73.06|72.46|73.14|72.54|73.16|72.56|73.06|72.46|76
1713131400000|2024-04-14 21:50:00|73.16|72.56|73.49|72.89|73.49|72.89|73.16|72.56|123
1713131700000|2024-04-14 21:55:00|73.48|72.88|73.75|73.15|73.84|73.24|73.45|72.85|195
1713132000000|2024-04-14 22:00:00|73.77|73.17|75.04|74.44|75.04|74.44|73.71|73.11|544
1713132300000|2024-04-14 22:05:00|75.05|74.45|76.14|75.54|76.16|75.56|75.01|74.41|520
1713132600000|2024-04-14 22:10:00|76.15|75.55|76.2|75.6|76.22|75.62|75.75|75.15|462
1713132900000|2024-04-14 22:15:00|76.19|75.59|76.23|75.63|76.69|76.09|76.11|75.51|429
1713133200000|2024-04-14 22:20:00|76.21|75.61|77.02|76.42|77.12|76.52|75.96|75.36|389
1713133500000|2024-04-14 22:25:00|77.05|76.45|77.33|76.73|77.44|76.84|77.01|76.41|451
1713133800000|2024-04-14 22:30:00|77.34|76.74|77.27|76.67|77.54|76.94|76.85|76.25|600
1713134100000|2024-04-14 22:35:00|77.28|76.68|77.67|77.07|77.83|77.23|77.23|76.63|409
1713134400000|2024-04-14 22:40:00|77.69|77.09|77.52|76.92|77.78|77.18|77.49|76.89|413
1713134700000|2024-04-14 22:45:00|77.53|76.93|77.69|77.09|78.12|77.52|77.48|76.88|487
1713135000000|2024-04-14 22:50:00|77.7|77.1|78.09|77.49|78.11|77.51|77.54|76.94|341
1713135300000|2024-04-14 22:55:00|78.1|77.5|77.93|77.33|78.46|77.86|77.74|77.14|384
1713135600000|2024-04-14 23:00:00|77.94|77.34|77.79|77.19|78.13|77.53|77.75|77.15|498
1713135900000|2024-04-14 23:05:00|77.8|77.2|77.85|77.25|77.94|77.34|77.64|77.04|588
1713136200000|2024-04-14 23:10:00|77.87|77.27|78.04|77.44|78.11|77.51|77.84|77.24|455
1713136500000|2024-04-14 23:15:00|78.05|77.45|78.03|77.43|78.12|77.52|77.73|77.13|551
1713136800000|2024-04-14 23:20:00|78.04|77.44|78.35|77.75|78.53|77.93|78.01|77.41|625
1713137100000|2024-04-14 23:25:00|78.36|77.76|78.38|77.78|78.42|77.82|78.16|77.56|476
1713137400000|2024-04-14 23:30:00|78.39|77.79|77.98|77.38|78.41|77.81|77.91|77.31|476
1713137700000|2024-04-14 23:35:00|77.99|77.39|78.01|77.41|78.23|77.63|77.91|77.31|299
1713138000000|2024-04-14 23:40:00|78.02|77.42|78.06|77.46|78.08|77.48|77.84|77.24|306
1713138300000|2024-04-14 23:45:00|78.05|77.45|77.89|77.29|78.06|77.46|77.66|77.06|312
1713138600000|2024-04-14 23:50:00|77.9|77.3|77.67|77.07|77.98|77.38|77.63|77.03|411
1713138900000|2024-04-14 23:55:00|77.66|77.06|77.66|77.06|77.78|77.18|77.66|77.06|286
1713139200000|2024-04-15 00:00:00|77.68|77.08|77.18|76.58|77.68|77.08|77.05|76.45|449
1713139500000|2024-04-15 00:05:00|77.19|76.59|77.27|76.67|77.28|76.68|76.94|76.34|284
1713139800000|2024-04-15 00:10:00|77.28|76.68|77.81|77.21|78.04|77.44|77.28|76.68|388
1713140100000|2024-04-15 00:15:00|77.79|77.19|77.56|76.96|77.84|77.24|77.5|76.9|426
1713140400000|2024-04-15 00:20:00|77.54|76.94|77.24|76.64|77.54|76.94|77.19|76.59|431
1713140700000|2024-04-15 00:25:00|77.25|76.65|77.11|76.51|77.3|76.7|77.03|76.43|479
1713141000000|2024-04-15 00:30:00|77.12|76.52|77.53|76.93|77.69|77.09|76.86|76.26|625
1713141300000|2024-04-15 00:35:00|77.52|76.92|77.24|76.64|77.6|77|76.84|76.24|760
1713141600000|2024-04-15 00:40:00|77.22|76.62|76.89|76.29|77.27|76.67|76.84|76.24|641
1713141900000|2024-04-15 00:45:00|76.88|76.28|76.66|76.06|77.08|76.48|76.63|76.03|658
1713142200000|2024-04-15 00:50:00|76.65|76.05|76.38|75.78|76.7|76.1|76.26|75.66|666
1713142500000|2024-04-15 00:55:00|76.39|75.79|76.54|75.94|76.57|75.97|76.13|75.53|646
1713142800000|2024-04-15 01:00:00|76.55|75.95|75.86|75.26|76.55|75.95|75.77|75.17|682
1713143100000|2024-04-15 01:05:00|75.87|75.27|75.91|75.31|76|75.4|75.7|75.1|698
1713143400000|2024-04-15 01:10:00|75.89|75.29|76.02|75.42|76.33|75.73|75.74|75.14|691
1713143700000|2024-04-15 01:15:00|76.03|75.43|76.48|75.88|76.54|75.94|75.97|75.37|701
1713144000000|2024-04-15 01:20:00|76.5|75.9|76.59|75.99|76.68|76.08|76.37|75.77|489
1713144300000|2024-04-15 01:25:00|76.58|75.98|76.59|75.99|76.6|76|76.19|75.59|622
1713144600000|2024-04-15 01:30:00|76.6|76|76.68|76.08|76.9|76.3|76.42|75.82|744
1713144900000|2024-04-15 01:35:00|76.66|76.06|76.7|76.1|76.84|76.24|76.48|75.88|688
1713145200000|2024-04-15 01:40:00|76.71|76.11|76.67|76.07|77.03|76.43|76.62|76.02|635
1713145500000|2024-04-15 01:45:00|76.68|76.08|76.69|76.09|76.73|76.13|76.34|75.74|661
1713145800000|2024-04-15 01:50:00|76.72|76.12|76.85|76.25|77.2|76.6|76.71|76.11|678
1713146100000|2024-04-15 01:55:00|76.84|76.24|76.91|76.31|76.99|76.39|76.76|76.16|493
1713146400000|2024-04-15 02:00:00|76.89|76.29|76.67|76.07|76.91|76.31|76.53|75.93|563
1713146700000|2024-04-15 02:05:00|76.66|76.06|76.6|76|76.78|76.18|76.44|75.84|614
1713147000000|2024-04-15 02:10:00|76.61|76.01|76.19|75.59|76.72|76.12|76.19|75.59|568
1713147300000|2024-04-15 02:15:00|76.22|75.62|76.25|75.65|76.36|75.76|76.12|75.52|525
1713147600000|2024-04-15 02:20:00|76.19|75.59|76.24|75.64|76.36|75.76|76.01|75.41|510
1713147900000|2024-04-15 02:25:00|76.22|75.62|76.21|75.61|76.28|75.68|75.97|75.37|490
1713148200000|2024-04-15 02:30:00|76.24|75.64|75.71|75.11|76.24|75.64|75.7|75.1|510
1713148500000|2024-04-15 02:35:00|75.77|75.17|75.49|74.89|75.77|75.17|75.43|74.83|477
1713148800000|2024-04-15 02:40:00|75.48|74.88|75.6|75|75.61|75.01|75.25|74.65|614
1713149100000|2024-04-15 02:45:00|75.59|74.99|75.85|75.25|76.11|75.51|75.46|74.86|611
1713149400000|2024-04-15 02:50:00|75.87|75.27|75.62|75.02|75.88|75.28|75.36|74.76|652
1713149700000|2024-04-15 02:55:00|75.58|74.98|75.71|75.11|75.77|75.17|75.53|74.93|469
1713150000000|2024-04-15 03:00:00|75.7|75.1|75.99|75.39|76.09|75.49|75.45|74.85|645
1713150300000|2024-04-15 03:05:00|76.01|75.41|76.48|75.88|76.48|75.88|75.98|75.38|559
1713150600000|2024-04-15 03:10:00|76.47|75.87|76.29|75.69|76.59|75.99|76.22|75.62|511
1713150900000|2024-04-15 03:15:00|76.27|75.67|76.38|75.78|76.58|75.98|76.2|75.6|575
1713151200000|2024-04-15 03:20:00|76.4|75.8|76.29|75.69|76.4|75.8|76.06|75.46|520
1713151500000|2024-04-15 03:25:00|76.28|75.68|76.31|75.71|76.39|75.79|76.12|75.52|451
1713151800000|2024-04-15 03:30:00|76.29|75.69|76.32|75.72|76.43|75.83|76.15|75.55|672
1713152100000|2024-04-15 03:35:00|76.28|75.68|76.66|76.06|76.7|76.1|76.27|75.67|543
1713152400000|2024-04-15 03:40:00|76.65|76.05|76.64|76.04|76.73|76.13|76.51|75.91|392
1713152700000|2024-04-15 03:45:00|76.66|76.06|76.21|75.61|76.66|76.06|76.13|75.53|491
1713153000000|2024-04-15 03:50:00|76.2|75.6|76.14|75.54|76.28|75.68|76.11|75.51|466
1713153300000|2024-04-15 03:55:00|76.13|75.53|76.3|75.7|76.32|75.72|76.11|75.51|364
1713153600000|2024-04-15 04:00:00|76.32|75.72|76.44|75.84|76.58|75.98|76.22|75.62|379
1713153900000|2024-04-15 04:05:00|76.45|75.85|75.72|75.12|76.46|75.86|75.66|75.06|565
1713154200000|2024-04-15 04:10:00|75.7|75.1|75.52|74.92|75.76|75.16|75.5|74.9|641
1713154500000|2024-04-15 04:15:00|75.53|74.93|75.89|75.29|75.99|75.39|75.39|74.79|578
1713154800000|2024-04-15 04:20:00|75.88|75.28|75.88|75.28|76|75.4|75.77|75.17|495
1713155100000|2024-04-15 04:25:00|75.89|75.29|75.84|75.24|75.96|75.36|75.78|75.18|455
1713155400000|2024-04-15 04:30:00|75.85|75.25|75.55|74.95|75.87|75.27|75.36|74.76|590
1713155700000|2024-04-15 04:35:00|75.56|74.96|75.75|75.15|75.87|75.27|75.44|74.84|553
1713156000000|2024-04-15 04:40:00|75.74|75.14|75.93|75.33|76.13|75.53|75.62|75.02|543
1713156300000|2024-04-15 04:45:00|75.94|75.34|76.06|75.46|76.24|75.64|75.76|75.16|646
1713156600000|2024-04-15 04:50:00|76.05|75.45|76.12|75.52|76.17|75.57|75.94|75.34|483
1713156900000|2024-04-15 04:55:00|76.13|75.53|76.15|75.55|76.23|75.63|75.9|75.3|406
1713157200000|2024-04-15 05:00:00|76.13|75.53|76.41|75.81|76.54|75.94|76.11|75.51|492
1713157500000|2024-04-15 05:05:00|76.4|75.8|76.42|75.82|76.46|75.86|76.24|75.64|384
1713157800000|2024-04-15 05:10:00|76.44|75.84|76.43|75.83|76.55|75.95|76.37|75.77|219
1713158100000|2024-04-15 05:15:00|76.4|75.8|76.66|76.06|76.75|76.15|76.27|75.67|412
1713158400000|2024-04-15 05:20:00|76.65|76.05|77.04|76.44|77.14|76.54|76.64|76.04|377
1713158700000|2024-04-15 05:25:00|77.02|76.42|77.13|76.53|77.16|76.56|76.81|76.21|350
1713159000000|2024-04-15 05:30:00|77.14|76.54|77.57|76.97|77.66|77.06|77.11|76.51|404
1713159300000|2024-04-15 05:35:00|77.6|77|77.62|77.02|77.68|77.08|77.4|76.8|434
1713159600000|2024-04-15 05:40:00|77.63|77.03|77.47|76.87|77.71|77.11|77.38|76.78|194
1713159900000|2024-04-15 05:45:00|77.46|76.86|77.69|77.09|77.74|77.14|77.39|76.79|112
1713160200000|2024-04-15 05:50:00|77.67|77.07|77.9|77.3|77.9|77.3|77.58|76.98|108
1713160500000|2024-04-15 05:55:00|77.89|77.29|77.81|77.21|77.9|77.3|77.73|77.13|97
1713160800000|2024-04-15 06:00:00|77.79|77.19|77.54|76.94|78.08|77.48|77.51|76.91|151
1713161100000|2024-04-15 06:05:00|77.53|76.93|78.18|77.58|78.19|77.59|77.49|76.89|185
1713161400000|2024-04-15 06:10:00|78.19|77.59|78.59|77.99|78.67|78.07|78|77.4|193
1713161700000|2024-04-15 06:15:00|78.62|78.02|78.89|78.29|79.15|78.55|78.42|77.82|238
1713162000000|2024-04-15 06:20:00|78.9|78.3|79.11|78.51|79.17|78.57|78.82|78.22|347
1713162300000|2024-04-15 06:25:00|79.1|78.5|79.77|79.17|79.82|79.22|79.08|78.48|205
1713162600000|2024-04-15 06:30:00|79.76|79.16|80.44|79.84|80.48|79.88|79.48|78.88|383
1713162900000|2024-04-15 06:35:00|80.42|79.82|81.09|80.49|81.12|80.52|80.19|79.59|285
1713163200000|2024-04-15 06:40:00|81.1|80.5|80.79|80.19|81.25|80.65|80.77|80.17|265
1713163500000|2024-04-15 06:45:00|80.78|80.18|80.29|79.69|80.82|80.22|80.19|79.59|259
1713163800000|2024-04-15 06:50:00|80.3|79.7|80.72|80.12|81.04|80.44|80.3|79.7|214
1713164100000|2024-04-15 06:55:00|80.7|80.1|80.97|80.37|81.08|80.48|80.65|80.05|206
1713164400000|2024-04-15 07:00:00|80.94|80.34|80.69|80.09|81.29|80.69|80.61|80.01|195
1713164700000|2024-04-15 07:05:00|80.67|80.07|80.59|79.99|80.67|80.07|80.34|79.74|230
1713165000000|2024-04-15 07:10:00|80.6|80|80.98|80.38|81.27|80.67|80.55|79.95|218
1713165300000|2024-04-15 07:15:00|80.99|80.39|81.61|81.01|81.67|81.07|80.79|80.19|352
1713165600000|2024-04-15 07:20:00|81.62|81.02|82.01|81.41|82.06|81.46|81.59|80.99|160
1713165900000|2024-04-15 07:25:00|82.03|81.43|81.43|80.83|82.03|81.43|81.43|80.83|110
1713166200000|2024-04-15 07:30:00|81.45|80.85|81.28|80.68|81.46|80.86|81.14|80.54|163
1713166500000|2024-04-15 07:35:00|81.27|80.67|81.13|80.53|81.37|80.77|80.98|80.38|205
1713166800000|2024-04-15 07:40:00|81.15|80.55|80.91|80.31|81.24|80.64|80.91|80.31|134
1713167100000|2024-04-15 07:45:00|80.9|80.3|80.7|80.1|81.03|80.43|80.55|79.95|297
1713167400000|2024-04-15 07:50:00|80.67|80.07|80.37|79.77|80.72|80.12|80.37|79.77|225
1713167700000|2024-04-15 07:55:00|80.38|79.78|80.66|80.06|80.73|80.13|80.38|79.78|118
1713168000000|2024-04-15 08:00:00|80.68|80.08|81.32|80.72|81.39|80.79|80.68|80.08|139
1713168300000|2024-04-15 08:05:00|81.33|80.73|81.08|80.48|81.56|80.96|81.08|80.48|140
1713168600000|2024-04-15 08:10:00|81.09|80.49|80.79|80.19|81.12|80.52|80.79|80.19|160
1713168900000|2024-04-15 08:15:00|80.78|80.18|80.95|80.35|80.98|80.38|80.59|79.99|143
1713169200000|2024-04-15 08:20:00|80.94|80.34|81.22|80.62|81.29|80.69|80.72|80.12|413
1713169500000|2024-04-15 08:25:00|81.17|80.57|81.15|80.55|81.31|80.71|81.02|80.42|470
1713169800000|2024-04-15 08:30:00|81.13|80.53|81.24|80.64|81.3|80.7|81.08|80.48|410
1713170100000|2024-04-15 08:35:00|81.23|80.63|81.12|80.52|81.3|80.7|80.96|80.36|514
1713170400000|2024-04-15 08:40:00|81.13|80.53|80.99|80.39|81.21|80.61|80.9|80.3|500
1713170700000|2024-04-15 08:45:00|80.94|80.34|80.71|80.11|81.02|80.42|80.63|80.03|496
1713171000000|2024-04-15 08:50:00|80.69|80.09|80.45|79.85|80.76|80.16|80.41|79.81|514
1713171300000|2024-04-15 08:55:00|80.49|79.89|80.54|79.94|80.56|79.96|80.31|79.71|416
1713171600000|2024-04-15 09:00:00|80.56|79.96|80.05|79.45|80.58|79.98|79.98|79.38|421
1713171900000|2024-04-15 09:05:00|80.03|79.43|79.95|79.35|80.18|79.58|79.79|79.19|561
1713172200000|2024-04-15 09:10:00|79.99|79.39|80.29|79.69|80.46|79.86|79.92|79.32|651
1713172500000|2024-04-15 09:15:00|80.32|79.72|80.32|79.72|80.41|79.81|80.07|79.47|515
1713172800000|2024-04-15 09:20:00|80.33|79.73|80.62|80.02|80.92|80.32|80.31|79.71|674
1713173100000|2024-04-15 09:25:00|80.64|80.04|80.9|80.3|80.96|80.36|80.57|79.97|531
1713173400000|2024-04-15 09:30:00|80.85|80.25|80.64|80.04|80.98|80.38|80.59|79.99|223
1713173700000|2024-04-15 09:35:00|80.7|80.1|80.96|80.36|81.04|80.44|80.61|80.01|456
1713174000000|2024-04-15 09:40:00|80.97|80.37|81.1|80.5|81.24|80.64|80.91|80.31|415
1713174300000|2024-04-15 09:45:00|81.08|80.48|81.15|80.55|81.33|80.73|81|80.4|519
1713174600000|2024-04-15 09:50:00|81.19|80.59|81.07|80.47|81.19|80.59|80.86|80.26|474
1713174900000|2024-04-15 09:55:00|81.06|80.46|80.84|80.24|81.07|80.47|80.78|80.18|314
1713175200000|2024-04-15 10:00:00|80.85|80.25|80.97|80.37|81|80.4|80.52|79.92|464
1713175500000|2024-04-15 10:05:00|80.94|80.34|80.94|80.34|81.03|80.43|80.8|80.2|379
1713175800000|2024-04-15 10:10:00|80.93|80.33|80.71|80.11|81.01|80.41|80.63|80.03|331
1713176100000|2024-04-15 10:15:00|80.7|80.1|80.52|79.92|80.89|80.29|80.33|79.73|172
1713176400000|2024-04-15 10:20:00|80.55|79.95|80.72|80.12|80.74|80.14|80.43|79.83|167
1713176700000|2024-04-15 10:25:00|80.73|80.13|80.67|80.07|80.86|80.26|80.59|79.99|99
1713177000000|2024-04-15 10:30:00|80.64|80.04|80.89|80.29|80.9|80.3|80.6|80|220
1713177300000|2024-04-15 10:35:00|80.9|80.3|80.91|80.31|80.97|80.37|80.82|80.22|160
1713177600000|2024-04-15 10:40:00|80.95|80.35|81.01|80.41|81.06|80.46|80.74|80.14|449
1713177900000|2024-04-15 10:45:00|80.99|80.39|81.04|80.44|81.07|80.47|80.89|80.29|428
1713178200000|2024-04-15 10:50:00|81.05|80.45|81.11|80.51|81.17|80.57|80.95|80.35|510
1713178500000|2024-04-15 10:55:00|81.12|80.52|81.06|80.46|81.26|80.66|81.06|80.46|297
1713178800000|2024-04-15 11:00:00|81.07|80.47|81.34|80.74|81.36|80.76|81.01|80.41|383
1713179100000|2024-04-15 11:05:00|81.33|80.73|80.7|80.1|81.43|80.83|80.7|80.1|451
1713179400000|2024-04-15 11:10:00|80.72|80.12|80.49|79.89|80.74|80.14|80.43|79.83|448
1713179700000|2024-04-15 11:15:00|80.5|79.9|80.75|80.15|80.81|80.21|80.25|79.65|466
1713180000000|2024-04-15 11:20:00|80.73|80.13|80.59|79.99|80.83|80.23|80.51|79.91|399
1713180300000|2024-04-15 11:25:00|80.63|80.03|80.52|79.92|80.74|80.14|80.47|79.87|193
1713180600000|2024-04-15 11:30:00|80.47|79.87|80.31|79.71|80.52|79.92|80.26|79.66|338
1713180900000|2024-04-15 11:35:00|80.32|79.72|80.22|79.62|80.44|79.84|80.2|79.6|333
1713181200000|2024-04-15 11:40:00|80.26|79.66|79.87|79.27|80.26|79.66|79.68|79.08|524
1713181500000|2024-04-15 11:45:00|79.9|79.3|80.13|79.53|80.23|79.63|79.81|79.21|559
1713181800000|2024-04-15 11:50:00|80.09|79.49|79.85|79.25|80.13|79.53|79.77|79.17|482
1713182100000|2024-04-15 11:55:00|79.82|79.22|79.65|79.05|79.87|79.27|79.65|79.05|295
1713182400000|2024-04-15 12:00:00|79.66|79.06|80.04|79.44|80.08|79.48|79.6|79|421
1713182700000|2024-04-15 12:05:00|80.03|79.43|79.9|79.3|80.1|79.5|79.86|79.26|317
1713183000000|2024-04-15 12:10:00|79.89|79.29|80.09|79.49|80.17|79.57|79.8|79.2|225
1713183300000|2024-04-15 12:15:00|80.06|79.46|79.83|79.23|80.16|79.56|79.83|79.23|175
1713183600000|2024-04-15 12:20:00|79.82|79.22|79.55|78.95|79.85|79.25|79.27|78.67|157
1713183900000|2024-04-15 12:25:00|79.56|78.96|79.6|79|79.67|79.07|79.35|78.75|274
1713184200000|2024-04-15 12:30:00|79.58|78.98|79.76|79.16|79.88|79.28|79.49|78.89|317
1713184500000|2024-04-15 12:35:00|79.69|79.09|79.82|79.22|79.95|79.35|79.66|79.06|190
1713184800000|2024-04-15 12:40:00|79.83|79.23|79.92|79.32|80.1|79.5|79.83|79.23|165
1713185100000|2024-04-15 12:45:00|79.94|79.34|79.99|79.39|80.09|79.49|79.89|79.29|243
1713185400000|2024-04-15 12:50:00|80|79.4|79.82|79.22|80.01|79.41|79.73|79.13|228
1713185700000|2024-04-15 12:55:00|79.83|79.23|79.98|79.38|80.05|79.45|79.83|79.23|184
1713186000000|2024-04-15 13:00:00|79.99|79.39|80.05|79.45|80.08|79.48|79.99|79.39|46
1713186300000|2024-04-15 13:05:00|79.98|79.38|80.44|79.84|80.44|79.84|79.91|79.31|218
1713186600000|2024-04-15 13:10:00|80.43|79.83|80.47|79.87|80.65|80.05|80.43|79.83|362
1713186900000|2024-04-15 13:15:00|80.48|79.88|80.43|79.83|80.61|80.01|80.41|79.81|381
1713187200000|2024-04-15 13:20:00|80.42|79.82|80.2|79.6|80.43|79.83|80|79.4|345
1713187500000|2024-04-15 13:25:00|80.22|79.62|80.31|79.71|80.4|79.8|80.2|79.6|83
1713187800000|2024-04-15 13:30:00|80.32|79.72|79.82|79.22|80.38|79.78|79.75|79.15|180
1713188100000|2024-04-15 13:35:00|79.84|79.24|79.28|78.68|79.95|79.35|79.19|78.59|585
1713188400000|2024-04-15 13:40:00|79.29|78.69|79.84|79.24|79.9|79.3|79.27|78.67|522
1713188700000|2024-04-15 13:45:00|79.83|79.23|80.03|79.43|80.13|79.53|79.57|78.97|487
1713189000000|2024-04-15 13:50:00|80.04|79.44|79.38|78.78|80.17|79.57|79.38|78.78|414
1713189300000|2024-04-15 13:55:00|79.4|78.8|78.97|78.37|79.5|78.9|78.78|78.18|623
1713189600000|2024-04-15 14:00:00|78.98|78.38|79.22|78.62|79.39|78.79|78.72|78.12|591
1713189900000|2024-04-15 14:05:00|79.23|78.63|78.95|78.35|79.6|79|78.84|78.24|651
1713190200000|2024-04-15 14:10:00|78.96|78.36|78.21|77.61|79.18|78.58|78.2|77.6|420
1713190500000|2024-04-15 14:15:00|78.22|77.62|79.1|78.5|79.19|78.59|78.12|77.52|348
1713190800000|2024-04-15 14:20:00|79.09|78.49|78.8|78.2|79.12|78.52|78.71|78.11|282
1713191100000|2024-04-15 14:25:00|78.81|78.21|78.8|78.2|78.95|78.35|78.47|77.87|254
1713191400000|2024-04-15 14:30:00|78.77|78.17|78.94|78.34|79.2|78.6|78.71|78.11|217
1713191700000|2024-04-15 14:35:00|78.93|78.33|78.15|77.55|79.02|78.42|78.12|77.52|234
1713192000000|2024-04-15 14:40:00|78.17|77.57|77.82|77.22|78.26|77.66|77.58|76.98|363
1713192300000|2024-04-15 14:45:00|77.81|77.21|77.36|76.76|78.03|77.43|77.1|76.5|774
1713192600000|2024-04-15 14:50:00|77.37|76.77|77.2|76.6|77.72|77.12|76.97|76.37|847
1713192900000|2024-04-15 14:55:00|77.19|76.59|76.75|76.15|77.35|76.75|76.61|76.01|878
1713193200000|2024-04-15 15:00:00|76.76|76.16|76.88|76.28|77.13|76.53|75.78|75.18|859
1713193500000|2024-04-15 15:05:00|76.89|76.29|76.82|76.22|77.38|76.78|76.61|76.01|760
1713193800000|2024-04-15 15:10:00|76.79|76.19|77.13|76.53|77.27|76.67|76.62|76.02|774
1713194100000|2024-04-15 15:15:00|77.14|76.54|77.8|77.2|77.81|77.21|76.78|76.18|627
1713194400000|2024-04-15 15:20:00|77.79|77.19|77.51|76.91|77.82|77.22|77.37|76.77|435
1713194700000|2024-04-15 15:25:00|77.53|76.93|77.49|76.89|77.7|77.1|77.19|76.59|603
1713195000000|2024-04-15 15:30:00|77.5|76.9|77.22|76.62|77.72|77.12|77.02|76.42|685
1713195300000|2024-04-15 15:35:00|77.21|76.61|76.98|76.38|77.37|76.77|76.79|76.19|796
1713195600000|2024-04-15 15:40:00|76.99|76.39|76.6|76|77.31|76.71|76.48|75.88|788
1713195900000|2024-04-15 15:45:00|76.59|75.99|77.17|76.57|77.2|76.6|76.56|75.96|532
1713196200000|2024-04-15 15:50:00|77.16|76.56|77.28|76.68|77.53|76.93|77.06|76.46|373
1713196500000|2024-04-15 15:55:00|77.3|76.7|77.42|76.82|77.43|76.83|77.14|76.54|454
1713196800000|2024-04-15 16:00:00|77.41|76.81|77.69|77.09|77.91|77.31|77.21|76.61|454
1713197100000|2024-04-15 16:05:00|77.7|77.1|77.35|76.75|77.75|77.15|77.23|76.63|483
1713197400000|2024-04-15 16:10:00|77.37|76.77|76.87|76.27|77.37|76.77|76.85|76.25|450
1713197700000|2024-04-15 16:15:00|76.86|76.26|76.87|76.27|76.92|76.32|76.81|76.21|30
1713198000000|2024-04-15 16:20:00|76.58|75.98|75.82|75.22|76.59|75.99|75.71|75.11|292
1713198300000|2024-04-15 16:25:00|75.83|75.23|75.74|75.14|75.93|75.33|75.5|74.9|368
1713198600000|2024-04-15 16:30:00|75.75|75.15|76.19|75.59|76.24|75.64|75.3|74.7|362
1713198900000|2024-04-15 16:35:00|76.2|75.6|75.8|75.2|76.46|75.86|75.71|75.11|399
1713199200000|2024-04-15 16:40:00|75.81|75.21|75.89|75.29|75.99|75.39|75.56|74.96|367
1713199500000|2024-04-15 16:45:00|75.87|75.27|75.89|75.29|76.24|75.64|75.8|75.2|391
1713199800000|2024-04-15 16:50:00|75.9|75.3|75.92|75.32|76.03|75.43|75.31|74.71|420
1713200100000|2024-04-15 16:55:00|75.94|75.34|75.55|74.95|76.11|75.51|75.5|74.9|582
1713200400000|2024-04-15 17:00:00|75.56|74.96|75.83|75.23|76.12|75.52|75.35|74.75|723
1713200700000|2024-04-15 17:05:00|75.82|75.22|76.26|75.66|76.53|75.93|75.82|75.22|688
1713201000000|2024-04-15 17:10:00|76.27|75.67|76.08|75.48|76.68|76.08|76.07|75.47|658
1713201300000|2024-04-15 17:15:00|76.07|75.47|75.31|74.71|76.07|75.47|75.31|74.71|636
1713201600000|2024-04-15 17:20:00|75.3|74.7|74.93|74.33|75.41|74.81|74.82|74.22|844
1713201900000|2024-04-15 17:25:00|74.92|74.32|74.05|73.45|75.03|74.43|73.99|73.39|856
1713202200000|2024-04-15 17:30:00|74.04|73.44|74.54|73.94|74.74|74.14|73.92|73.32|895
1713202500000|2024-04-15 17:35:00|74.53|73.93|74.22|73.62|74.81|74.21|74.13|73.53|771
1713202800000|2024-04-15 17:40:00|74.17|73.57|73.8|73.2|74.25|73.65|73.73|73.13|823
1713203100000|2024-04-15 17:45:00|73.81|73.21|73.92|73.32|74.22|73.62|73.67|73.07|763
1713203400000|2024-04-15 17:50:00|73.93|73.33|74.63|74.03|74.88|74.28|73.77|73.17|747
1713203700000|2024-04-15 17:55:00|74.64|74.04|74.48|73.88|74.75|74.15|74.25|73.65|692
1713204000000|2024-04-15 18:00:00|74.46|73.86|74.75|74.15|74.91|74.31|74.37|73.77|738
1713204300000|2024-04-15 18:05:00|74.74|74.14|74.85|74.25|75.01|74.41|74.62|74.02|686
1713204600000|2024-04-15 18:10:00|74.86|74.26|74.52|73.92|74.87|74.27|74.51|73.91|717
1713204900000|2024-04-15 18:15:00|74.53|73.93|73.8|73.2|74.53|73.93|73.18|72.58|574
1713205200000|2024-04-15 18:20:00|73.81|73.21|73.27|72.67|73.94|73.34|73.16|72.56|684
1713205500000|2024-04-15 18:25:00|73.28|72.68|73.54|72.94|73.55|72.95|72.74|72.14|706
1713205800000|2024-04-15 18:30:00|73.55|72.95|73.5|72.9|73.74|73.14|73.07|72.47|733
1713206100000|2024-04-15 18:35:00|73.52|72.92|73.06|72.46|73.75|73.15|72.97|72.37|752
1713206400000|2024-04-15 18:40:00|73.05|72.45|73.62|73.02|73.64|73.04|72.83|72.23|727
1713206700000|2024-04-15 18:45:00|73.61|73.01|73.14|72.54|73.76|73.16|73.05|72.45|753
1713207000000|2024-04-15 18:50:00|73.15|72.55|73.18|72.58|73.26|72.66|72.94|72.34|694
1713207300000|2024-04-15 18:55:00|73.17|72.57|72.84|72.24|73.28|72.68|72.81|72.21|694
1713207600000|2024-04-15 19:00:00|72.86|72.26|72.41|71.81|72.92|72.32|71.93|71.33|803
1713207900000|2024-04-15 19:05:00|72.43|71.83|72.98|72.38|72.99|72.39|71.97|71.37|833
1713208200000|2024-04-15 19:10:00|73.01|72.41|73.52|72.92|73.57|72.97|72.98|72.38|664
1713208500000|2024-04-15 19:15:00|73.51|72.91|73.61|73.01|73.75|73.15|73.33|72.73|621
1713208800000|2024-04-15 19:20:00|73.6|73|74.34|73.74|74.41|73.81|73.53|72.93|651
1713209100000|2024-04-15 19:25:00|74.33|73.73|74.32|73.72|74.65|74.05|74.31|73.71|622
1713209400000|2024-04-15 19:30:00|74.33|73.73|74.75|74.15|75|74.4|74.23|73.63|704
1713209700000|2024-04-15 19:35:00|74.73|74.13|75.05|74.45|75.06|74.46|74.63|74.03|679
1713210000000|2024-04-15 19:40:00|75.03|74.43|74.9|74.3|75.1|74.5|74.79|74.19|728
1713210300000|2024-04-15 19:45:00|74.89|74.29|75.16|74.56|75.26|74.66|74.84|74.24|681
1713210600000|2024-04-15 19:50:00|75.17|74.57|75.02|74.42|75.19|74.59|74.91|74.31|589
1713210900000|2024-04-15 19:55:00|75.01|74.41|74.92|74.32|75.17|74.57|74.9|74.3|705
1713211200000|2024-04-15 20:00:00|74.93|74.33|75.16|74.56|75.31|74.71|74.87|74.27|635
1713211500000|2024-04-15 20:05:00|75.15|74.55|75.17|74.57|75.37|74.77|75.12|74.52|387
1713211800000|2024-04-15 20:10:00|75.18|74.58|74.9|74.3|75.18|74.58|74.89|74.29|521
1713212100000|2024-04-15 20:15:00|74.89|74.29|74.5|73.9|74.91|74.31|74.38|73.78|647
1713212400000|2024-04-15 20:20:00|74.48|73.88|74.09|73.49|74.53|73.93|74|73.4|523
1713212700000|2024-04-15 20:25:00|74.1|73.5|74.37|73.77|74.46|73.86|74.07|73.47|497
1713213000000|2024-04-15 20:30:00|74.36|73.76|74.38|73.78|74.59|73.99|74.24|73.64|509
1713213300000|2024-04-15 20:35:00|74.37|73.77|74.18|73.58|74.37|73.77|74|73.4|506
1713213600000|2024-04-15 20:40:00|74.19|73.59|74.34|73.74|74.37|73.77|74.04|73.44|424
1713213900000|2024-04-15 20:45:00|74.33|73.73|73.96|73.36|74.37|73.77|73.9|73.3|516
1713214200000|2024-04-15 20:50:00|73.98|73.38|73.96|73.36|74.03|73.43|73.7|73.1|453
1713214500000|2024-04-15 20:55:00|73.95|73.35|73.93|73.33|73.97|73.37|73.82|73.22|428
1713214800000|2024-04-15 21:00:00|73.94|73.34|74.3|73.7|74.58|73.98|73.9|73.3|389
1713215100000|2024-04-15 21:05:00|74.28|73.68|74.66|74.06|74.69|74.09|74.1|73.5|373
1713215400000|2024-04-15 21:10:00|74.65|74.05|74.57|73.97|74.92|74.32|74.43|73.83|434
1713215700000|2024-04-15 21:15:00|74.58|73.98|74.35|73.75|74.59|73.99|74.25|73.65|304
1713216000000|2024-04-15 21:20:00|74.34|73.74|73.87|73.27|74.58|73.98|73.86|73.26|252
1713216300000|2024-04-15 21:25:00|73.89|73.29|74.27|73.67|74.3|73.7|73.71|73.11|253
1713216600000|2024-04-15 21:30:00|74.26|73.66|74.17|73.57|74.26|73.66|73.97|73.37|164
1713216900000|2024-04-15 21:35:00|74.18|73.58|74.5|73.9|74.5|73.9|74.18|73.58|166
1713217200000|2024-04-15 21:40:00|74.49|73.89|74.7|74.1|74.72|74.12|74.48|73.88|108
1713217500000|2024-04-15 21:45:00|74.72|74.12|74.88|74.28|74.88|74.28|74.72|74.12|67
1713217800000|2024-04-15 21:50:00|74.89|74.29|75.08|74.48|75.09|74.49|74.88|74.28|122
1713218100000|2024-04-15 21:55:00|75.07|74.47|75.53|74.93|75.69|75.09|75.07|74.47|162
1713218400000|2024-04-15 22:00:00|75.54|74.94|75.05|74.45|75.54|74.94|75.04|74.44|79
1713218700000|2024-04-15 22:05:00|75.04|74.44|74.97|74.37|75.1|74.5|74.96|74.36|53
1713219000000|2024-04-15 22:10:00|74.96|74.36|75|74.4|75.02|74.42|74.91|74.31|55
1713219300000|2024-04-15 22:15:00|74.99|74.39|74.81|74.21|75|74.4|74.81|74.21|59
1713219600000|2024-04-15 22:20:00|74.82|74.22|75|74.4|75|74.4|74.78|74.18|112
1713219900000|2024-04-15 22:25:00|75.01|74.41|75.48|74.88|75.5|74.9|74.99|74.39|73
1713220200000|2024-04-15 22:30:00|75.49|74.89|75.78|75.18|75.78|75.18|75.49|74.89|97
1713220500000|2024-04-15 22:35:00|75.79|75.19|75.93|75.33|75.94|75.34|75.71|75.11|53
1713220800000|2024-04-15 22:40:00|75.94|75.34|76.23|75.63|76.37|75.77|75.92|75.32|103
1713221100000|2024-04-15 22:45:00|76.22|75.62|76.1|75.5|76.22|75.62|75.98|75.38|73
1713221400000|2024-04-15 22:50:00|76.09|75.49|76.1|75.5|76.12|75.52|75.96|75.36|66
1713221700000|2024-04-15 22:55:00|76.11|75.51|76.34|75.74|76.36|75.76|76.07|75.47|303
1713222000000|2024-04-15 23:00:00|76.33|75.73|76.12|75.52|76.33|75.73|75.96|75.36|449
1713222300000|2024-04-15 23:05:00|76.11|75.51|75.87|75.27|76.13|75.53|75.85|75.25|323
1713222600000|2024-04-15 23:10:00|75.86|75.26|76.02|75.42|76.05|75.45|75.84|75.24|307
1713222900000|2024-04-15 23:15:00|76.04|75.44|75.51|74.91|76.06|75.46|75.48|74.88|392
1713223200000|2024-04-15 23:20:00|75.5|74.9|75.37|74.77|75.55|74.95|75.34|74.74|397
1713223500000|2024-04-15 23:25:00|75.38|74.78|75.45|74.85|75.54|74.94|75.22|74.62|441
1713223800000|2024-04-15 23:30:00|75.44|74.84|75.4|74.8|75.46|74.86|75.3|74.7|414
1713224100000|2024-04-15 23:35:00|75.41|74.81|75.76|75.16|75.76|75.16|75.36|74.76|306
1713224400000|2024-04-15 23:40:00|75.77|75.17|75.87|75.27|75.91|75.31|75.74|75.14|334
1713224700000|2024-04-15 23:45:00|75.86|75.26|75.66|75.06|75.87|75.27|75.5|74.9|400
1713225000000|2024-04-15 23:50:00|75.65|75.05|75.93|75.33|76.06|75.46|75.57|74.97|355
1713225300000|2024-04-15 23:55:00|75.92|75.32|75.74|75.14|75.92|75.32|75.68|75.08|136
1713225600000|2024-04-16 00:00:00|75.75|75.15|75.46|74.86|75.76|75.16|75.24|74.64|265
1713225900000|2024-04-16 00:05:00|75.47|74.87|75.33|74.73|75.56|74.96|75.14|74.54|314
1713226200000|2024-04-16 00:10:00|75.34|74.74|75.9|75.3|75.9|75.3|75.26|74.66|235
1713226500000|2024-04-16 00:15:00|75.91|75.31|75.34|74.74|76|75.4|75.3|74.7|288
1713226800000|2024-04-16 00:20:00|75.35|74.75|75.21|74.61|75.4|74.8|75.14|74.54|398
1713227100000|2024-04-16 00:25:00|75.22|74.62|74.86|74.26|75.22|74.62|74.69|74.09|637
1713227400000|2024-04-16 00:30:00|74.85|74.25|75.11|74.51|75.25|74.65|74.66|74.06|594
1713227700000|2024-04-16 00:35:00|75.1|74.5|74.6|74|75.22|74.62|74.48|73.88|417
1713228000000|2024-04-16 00:40:00|74.59|73.99|74.32|73.72|74.59|73.99|74.3|73.7|213
1713228300000|2024-04-16 00:45:00|74.33|73.73|74.65|74.05|74.79|74.19|74.02|73.42|569
1713228600000|2024-04-16 00:50:00|74.66|74.06|74.81|74.21|75.04|74.44|74.62|74.02|589
1713228900000|2024-04-16 00:55:00|74.8|74.2|74.83|74.23|74.91|74.31|74.71|74.11|509
1713229200000|2024-04-16 01:00:00|74.84|74.24|74.51|73.91|74.89|74.29|74.42|73.82|646
1713229500000|2024-04-16 01:05:00|74.52|73.92|75.21|74.61|75.25|74.65|74.51|73.91|619
1713229800000|2024-04-16 01:10:00|75.2|74.6|75.3|74.7|75.3|74.7|75.13|74.53|532
1713230100000|2024-04-16 01:15:00|75.31|74.71|75.74|75.14|75.75|75.15|75.22|74.62|687
1713230400000|2024-04-16 01:20:00|75.75|75.15|76.09|75.49|76.17|75.57|75.62|75.02|660
1713230700000|2024-04-16 01:25:00|76.1|75.5|75.77|75.17|76.1|75.5|75.69|75.09|617
1713231000000|2024-04-16 01:30:00|75.76|75.16|75.95|75.35|76.03|75.43|75.71|75.11|603
1713231300000|2024-04-16 01:35:00|75.94|75.34|75.7|75.1|76.09|75.49|75.68|75.08|539
1713231600000|2024-04-16 01:40:00|75.69|75.09|75.51|74.91|75.74|75.14|75.31|74.71|423
1713231900000|2024-04-16 01:45:00|75.48|74.88|74.93|74.33|75.56|74.96|74.91|74.31|350
1713232200000|2024-04-16 01:50:00|74.92|74.32|74.57|73.97|74.92|74.32|74.49|73.89|518
1713232500000|2024-04-16 01:55:00|74.56|73.96|74.75|74.15|74.79|74.19|74.51|73.91|472
1713232800000|2024-04-16 02:00:00|74.74|74.14|74.58|73.98|74.83|74.23|74.49|73.89|266
1713233100000|2024-04-16 02:05:00|74.59|73.99|74.7|74.1|74.91|74.31|74.58|73.98|343
1713233400000|2024-04-16 02:10:00|74.69|74.09|74.74|74.14|74.78|74.18|74.32|73.72|489
1713233700000|2024-04-16 02:15:00|74.73|74.13|74.45|73.85|74.79|74.19|74.34|73.74|459
1713234000000|2024-04-16 02:20:00|74.44|73.84|74.55|73.95|74.6|74|74.36|73.76|485
1713234300000|2024-04-16 02:25:00|74.54|73.94|74.21|73.61|74.55|73.95|74.14|73.54|127
1713234600000|2024-04-16 02:30:00|74.22|73.62|74.6|74|74.61|74.01|74.22|73.62|507
1713234900000|2024-04-16 02:35:00|74.61|74.01|74.75|74.15|74.9|74.3|74.57|73.97|525
1713235200000|2024-04-16 02:40:00|74.77|74.17|75|74.4|75.09|74.49|74.75|74.15|442
1713235500000|2024-04-16 02:45:00|75.02|74.42|75.43|74.83|75.54|74.94|74.8|74.2|505
1713235800000|2024-04-16 02:50:00|75.45|74.85|75.57|74.97|75.65|75.05|75.43|74.83|616
1713236100000|2024-04-16 02:55:00|75.56|74.96|75.32|74.72|75.57|74.97|75.26|74.66|591
1713236400000|2024-04-16 03:00:00|75.31|74.71|75.53|74.93|75.58|74.98|75.15|74.55|243
1713236700000|2024-04-16 03:05:00|75.55|74.95|75.49|74.89|75.64|75.04|75.37|74.77|134
1713237000000|2024-04-16 03:10:00|75.48|74.88|75.18|74.58|75.5|74.9|75.09|74.49|224
1713237300000|2024-04-16 03:15:00|75.18|74.58|74.91|74.31|75.21|74.61|74.78|74.18|713
1713237600000|2024-04-16 03:20:00|74.9|74.3|75.01|74.41|75.13|74.53|74.79|74.19|638
1713237900000|2024-04-16 03:25:00|75.03|74.43|74.74|74.14|75.04|74.44|74.67|74.07|639
1713238200000|2024-04-16 03:30:00|74.73|74.13|74.34|73.74|74.74|74.14|74.31|73.71|538
1713238500000|2024-04-16 03:35:00|74.35|73.75|74.17|73.57|74.4|73.8|74.12|73.52|534
1713238800000|2024-04-16 03:40:00|74.18|73.58|73.64|73.04|74.18|73.58|73.54|72.94|682
1713239100000|2024-04-16 03:45:00|73.66|73.06|74.25|73.65|74.26|73.66|73.56|72.96|642
1713239400000|2024-04-16 03:50:00|74.26|73.66|74.02|73.42|74.28|73.68|73.88|73.28|559
1713239700000|2024-04-16 03:55:00|74.01|73.41|74.27|73.67|74.38|73.78|74.01|73.41|570
1713240000000|2024-04-16 04:00:00|74.26|73.66|74.56|73.96|74.62|74.02|74.26|73.66|600
1713240300000|2024-04-16 04:05:00|74.58|73.98|74.39|73.79|74.71|74.11|74.28|73.68|191
1713240600000|2024-04-16 04:10:00|74.4|73.8|73.86|73.26|74.42|73.82|73.38|72.78|698
1713240900000|2024-04-16 04:15:00|73.85|73.25|74.4|73.8|74.55|73.95|73.82|73.22|617
1713241200000|2024-04-16 04:20:00|74.41|73.81|73.85|73.25|74.48|73.88|73.66|73.06|682
1713241500000|2024-04-16 04:25:00|73.87|73.27|73.41|72.81|73.96|73.36|73.14|72.54|668
1713241800000|2024-04-16 04:30:00|73.4|72.8|73.47|72.87|73.84|73.24|73.16|72.56|675
1713242100000|2024-04-16 04:35:00|73.46|72.86|73.45|72.85|73.6|73|73.03|72.43|740
1713242400000|2024-04-16 04:40:00|73.44|72.84|72.69|72.09|73.52|72.92|72.69|72.09|738
1713242700000|2024-04-16 04:45:00|72.67|72.07|73.25|72.65|73.34|72.74|72.21|71.61|754
1713243000000|2024-04-16 04:50:00|73.26|72.66|73.01|72.41|73.62|73.02|72.89|72.29|638
1713243300000|2024-04-16 04:55:00|73.02|72.42|73.28|72.68|73.28|72.68|72.88|72.28|617
1713243600000|2024-04-16 05:00:00|73.29|72.69|73.47|72.87|73.47|72.87|72.9|72.3|669
1713243900000|2024-04-16 05:05:00|73.48|72.88|73.47|72.87|73.71|73.11|73.23|72.63|646
1713244200000|2024-04-16 05:10:00|73.46|72.86|73.48|72.88|73.85|73.25|73.45|72.85|600
1713244500000|2024-04-16 05:15:00|73.49|72.89|73.79|73.19|73.89|73.29|73.32|72.72|557
1713244800000|2024-04-16 05:20:00|73.81|73.21|73.99|73.39|74.04|73.44|73.75|73.15|284
1713245100000|2024-04-16 05:25:00|74|73.4|74.13|73.53|74.18|73.58|73.98|73.38|416
1713245400000|2024-04-16 05:30:00|74.14|73.54|74.12|73.52|74.19|73.59|73.9|73.3|499
1713245700000|2024-04-16 05:35:00|74.11|73.51|74.34|73.74|74.34|73.74|74.09|73.49|471
1713246000000|2024-04-16 05:40:00|74.35|73.75|74.33|73.73|74.48|73.88|74.23|73.63|427
1713246300000|2024-04-16 05:45:00|74.31|73.71|74.26|73.66|74.51|73.91|74.15|73.55|520
1713246600000|2024-04-16 05:50:00|74.28|73.68|74.21|73.61|74.38|73.78|74.13|73.53|492
1713246900000|2024-04-16 05:55:00|74.19|73.59|74.18|73.58|74.26|73.66|74.04|73.44|437
1713247200000|2024-04-16 06:00:00|74.19|73.59|74.69|74.09|74.74|74.14|74.11|73.51|568
1713247500000|2024-04-16 06:05:00|74.67|74.07|74.7|74.1|74.8|74.2|74.47|73.87|601
1713247800000|2024-04-16 06:10:00|74.71|74.11|74.69|74.09|74.75|74.15|74.54|73.94|497
1713248100000|2024-04-16 06:15:00|74.7|74.1|74.55|73.95|74.72|74.12|74.48|73.88|573
1713248400000|2024-04-16 06:20:00|74.51|73.91|74.74|74.14|74.76|74.16|74.51|73.91|445
1713248700000|2024-04-16 06:25:00|74.76|74.16|75.02|74.42|75.05|74.45|74.74|74.14|537
1713249000000|2024-04-16 06:30:00|75.01|74.41|74.97|74.37|75.12|74.52|74.86|74.26|608
1713249300000|2024-04-16 06:35:00|74.96|74.36|75.15|74.55|75.15|74.55|74.83|74.23|534
1713249600000|2024-04-16 06:40:00|75.14|74.54|75.28|74.68|75.38|74.78|75.13|74.53|567
1713249900000|2024-04-16 06:45:00|75.27|74.67|75.61|75.01|75.61|75.01|75.26|74.66|583
1713250200000|2024-04-16 06:50:00|75.6|75|75.65|75.05|75.7|75.1|75.54|74.94|503
1713250500000|2024-04-16 06:55:00|75.64|75.04|75.47|74.87|75.65|75.05|75.41|74.81|587
1713250800000|2024-04-16 07:00:00|75.48|74.88|75.57|74.97|75.61|75.01|75.26|74.66|708
1713251100000|2024-04-16 07:05:00|75.56|74.96|75.49|74.89|75.61|75.01|75.35|74.75|546
1713251400000|2024-04-16 07:10:00|75.48|74.88|75.35|74.75|75.55|74.95|75.35|74.75|497
1713251700000|2024-04-16 07:15:00|75.33|74.73|75.68|75.08|75.71|75.11|75.28|74.68|170
1713252000000|2024-04-16 07:20:00|75.69|75.09|75.78|75.18|75.94|75.34|75.69|75.09|375
1713252300000|2024-04-16 07:25:00|75.76|75.16|75.72|75.12|75.9|75.3|75.7|75.1|634
1713252600000|2024-04-16 07:30:00|75.76|75.16|76.15|75.55|76.25|75.65|75.44|74.84|750
1713252900000|2024-04-16 07:35:00|76.17|75.57|76.16|75.56|76.44|75.84|76.04|75.44|682
1713253200000|2024-04-16 07:40:00|76.14|75.54|75.62|75.02|76.15|75.55|75.54|74.94|736
1713253500000|2024-04-16 07:45:00|75.64|75.04|75.53|74.93|75.7|75.1|75.45|74.85|722
1713253800000|2024-04-16 07:50:00|75.52|74.92|75.58|74.98|75.6|75|75.34|74.74|596
1713254100000|2024-04-16 07:55:00|75.6|75|75.65|75.05|75.73|75.13|75.54|74.94|587
1713254400000|2024-04-16 08:00:00|75.66|75.06|75.68|75.08|75.71|75.11|75.32|74.72|676
1713254700000|2024-04-16 08:05:00|75.66|75.06|75.41|74.81|75.71|75.11|75.33|74.73|539
1713255000000|2024-04-16 08:10:00|75.39|74.79|75.12|74.52|75.41|74.81|75.12|74.52|252
1713255300000|2024-04-16 08:15:00|75.14|74.54|75.42|74.82|75.48|74.88|75.11|74.51|129
1713255600000|2024-04-16 08:20:00|75.41|74.81|75.22|74.62|75.43|74.83|75.1|74.5|148
1713255900000|2024-04-16 08:25:00|75.23|74.63|75.18|74.58|75.34|74.74|75.14|74.54|79
1713256200000|2024-04-16 08:30:00|75.19|74.59|75.5|74.9|75.63|75.03|75.19|74.59|354
1713256500000|2024-04-16 08:35:00|75.51|74.91|75.4|74.8|75.64|75.04|75.36|74.76|503
1713256800000|2024-04-16 08:40:00|75.41|74.81|75.1|74.5|75.45|74.85|75.08|74.48|448
1713257100000|2024-04-16 08:45:00|75.09|74.49|75.43|74.83|75.44|74.84|74.92|74.32|587
1713257400000|2024-04-16 08:50:00|75.42|74.82|75.29|74.69|75.51|74.91|75.27|74.67|514
1713257700000|2024-04-16 08:55:00|75.28|74.68|75.3|74.7|75.34|74.74|75.12|74.52|551
1713258000000|2024-04-16 09:00:00|75.27|74.67|75.54|74.94|75.56|74.96|75.25|74.65|296
1713258300000|2024-04-16 09:05:00|75.55|74.95|75.45|74.85|75.74|75.14|75.42|74.82|279
1713258600000|2024-04-16 09:10:00|75.42|74.82|75.37|74.77|75.44|74.84|75.13|74.53|289
1713258900000|2024-04-16 09:15:00|75.36|74.76|75.72|75.12|75.8|75.2|75.29|74.69|287
1713259200000|2024-04-16 09:20:00|75.71|75.11|75.67|75.07|75.82|75.22|75.61|75.01|290
1713259500000|2024-04-16 09:25:00|75.69|75.09|75.84|75.24|76.02|75.42|75.69|75.09|357
1713259800000|2024-04-16 09:30:00|75.83|75.23|75.6|75|75.87|75.27|75.54|74.94|318
1713260100000|2024-04-16 09:35:00|75.59|74.99|75.43|74.83|75.62|75.02|75.29|74.69|324
1713260400000|2024-04-16 09:40:00|75.44|74.84|75.09|74.49|75.63|75.03|75.06|74.46|318
1713260700000|2024-04-16 09:45:00|75.1|74.5|74.93|74.33|75.14|74.54|74.89|74.29|332
1713261000000|2024-04-16 09:50:00|74.96|74.36|74.84|74.24|75.01|74.41|74.69|74.09|352
1713261300000|2024-04-16 09:55:00|74.88|74.28|74.93|74.33|74.95|74.35|74.76|74.16|350
1713261600000|2024-04-16 10:00:00|74.94|74.34|75.04|74.44|75.11|74.51|74.8|74.2|330
1713261900000|2024-04-16 10:05:00|75.06|74.46|74.75|74.15|75.1|74.5|74.56|73.96|466
1713262200000|2024-04-16 10:10:00|74.73|74.13|74.54|73.94|74.73|74.13|74.46|73.86|377
1713262500000|2024-04-16 10:15:00|74.55|73.95|73.99|73.39|74.61|74.01|73.93|73.33|344
1713262800000|2024-04-16 10:20:00|73.98|73.38|73.69|73.09|74.05|73.45|73.55|72.95|484
1713263100000|2024-04-16 10:25:00|73.67|73.07|72.91|72.31|73.7|73.1|72.8|72.2|779
1713263400000|2024-04-16 10:30:00|72.92|72.32|72.78|72.18|73.21|72.61|72.45|71.85|869
1713263700000|2024-04-16 10:35:00|72.81|72.21|73.35|72.75|73.36|72.76|72.47|71.87|805
1713264000000|2024-04-16 10:40:00|73.34|72.74|73.55|72.95|73.87|73.27|73.34|72.74|617
1713264300000|2024-04-16 10:45:00|73.54|72.94|74.12|73.52|74.16|73.56|73.52|72.92|518
1713264600000|2024-04-16 10:50:00|74.1|73.5|73.82|73.22|74.27|73.67|73.8|73.2|470
1713264900000|2024-04-16 10:55:00|73.83|73.23|74.24|73.64|74.27|73.67|73.8|73.2|453
1713265200000|2024-04-16 11:00:00|74.22|73.62|75.05|74.45|75.11|74.51|73.99|73.39|665
1713265500000|2024-04-16 11:05:00|75.04|74.44|74.65|74.05|75.07|74.47|74.65|74.05|506
1713265800000|2024-04-16 11:10:00|74.63|74.03|74.64|74.04|74.71|74.11|74.47|73.87|232
1713266100000|2024-04-16 11:15:00|74.62|74.02|74.33|73.73|74.78|74.18|74.3|73.7|169
1713266400000|2024-04-16 11:20:00|74.31|73.71|74.75|74.15|74.94|74.34|74.31|73.71|486
1713266700000|2024-04-16 11:25:00|74.74|74.14|74.62|74.02|74.96|74.36|74.49|73.89|463
1713267000000|2024-04-16 11:30:00|74.6|74|74.4|73.8|74.68|74.08|74.33|73.73|352
1713267300000|2024-04-16 11:35:00|74.39|73.79|74.54|73.94|74.76|74.16|74.37|73.77|445
1713267600000|2024-04-16 11:40:00|74.56|73.96|74.16|73.56|74.56|73.96|74.12|73.52|480
1713267900000|2024-04-16 11:45:00|74.19|73.59|74.52|73.92|74.55|73.95|74.13|73.53|509
1713268200000|2024-04-16 11:50:00|74.51|73.91|75.27|74.67|75.4|74.8|74.5|73.9|534
1713268500000|2024-04-16 11:55:00|75.28|74.68|75.35|74.75|75.62|75.02|75.28|74.68|485
1713268800000|2024-04-16 12:00:00|75.34|74.74|74.89|74.29|75.34|74.74|74.84|74.24|524
1713269100000|2024-04-16 12:05:00|74.93|74.33|74.64|74.04|74.93|74.33|74.48|73.88|447
1713269400000|2024-04-16 12:10:00|74.65|74.05|74.65|74.05|75.06|74.46|74.57|73.97|522
1713269700000|2024-04-16 12:15:00|74.64|74.04|74.59|73.99|74.94|74.34|74.49|73.89|434
1713270000000|2024-04-16 12:20:00|74.6|74|74.79|74.19|74.88|74.28|74.54|73.94|565
1713270300000|2024-04-16 12:25:00|74.78|74.18|74.96|74.36|75.04|74.44|74.65|74.05|599
1713270600000|2024-04-16 12:30:00|74.94|74.34|74.7|74.1|75.15|74.55|74.66|74.06|670
1713270900000|2024-04-16 12:35:00|74.68|74.08|74.86|74.26|75.16|74.56|74.68|74.08|569
1713271200000|2024-04-16 12:40:00|74.85|74.25|74.65|74.05|74.85|74.25|74.64|74.04|371
1713271500000|2024-04-16 12:45:00|74.66|74.06|74.28|73.68|74.83|74.23|74.23|73.63|523
1713271800000|2024-04-16 12:50:00|74.27|73.67|74.13|73.53|74.4|73.8|74.05|73.45|422
1713272100000|2024-04-16 12:55:00|74.11|73.51|74.36|73.76|74.41|73.81|74.1|73.5|420
1713272400000|2024-04-16 13:00:00|74.35|73.75|73.98|73.38|74.51|73.91|73.88|73.28|477
1713272700000|2024-04-16 13:05:00|73.99|73.39|74.3|73.7|74.39|73.79|73.99|73.39|556
1713273000000|2024-04-16 13:10:00|74.28|73.68|74.23|73.63|74.29|73.69|73.99|73.39|483
1713273300000|2024-04-16 13:15:00|74.22|73.62|74.18|73.58|74.29|73.69|73.7|73.1|317
1713273600000|2024-04-16 13:20:00|74.19|73.59|73.86|73.26|74.32|73.72|73.8|73.2|286
1713273900000|2024-04-16 13:25:00|73.87|73.27|74.54|73.94|74.73|74.13|73.87|73.27|302
1713274200000|2024-04-16 13:30:00|74.52|73.92|74.12|73.52|74.7|74.1|73.86|73.26|431
1713274500000|2024-04-16 13:35:00|74.11|73.51|73.63|73.03|74.23|73.63|73.35|72.75|583
1713274800000|2024-04-16 13:40:00|73.67|73.07|73.63|73.03|73.79|73.19|73.15|72.55|439
1713275100000|2024-04-16 13:45:00|73.62|73.02|73.42|72.82|73.71|73.11|73.09|72.49|445
1713275400000|2024-04-16 13:50:00|73.43|72.83|72.8|72.2|73.47|72.87|72.68|72.08|376
1713275700000|2024-04-16 13:55:00|72.79|72.19|73.78|73.18|73.86|73.26|72.79|72.19|368
1713276000000|2024-04-16 14:00:00|73.79|73.19|73.69|73.09|73.89|73.29|73.34|72.74|375
1713276300000|2024-04-16 14:05:00|73.68|73.08|73.81|73.21|73.98|73.38|73.6|73|171
1713276600000|2024-04-16 14:10:00|73.93|73.33|74.5|73.9|74.5|73.9|73.93|73.33|156
1713276900000|2024-04-16 14:15:00|74.48|73.88|74.46|73.86|74.86|74.26|74.37|73.77|314
1713277200000|2024-04-16 14:20:00|74.47|73.87|74.15|73.55|74.56|73.96|73.92|73.32|273
1713277500000|2024-04-16 14:25:00|74.16|73.56|73.89|73.29|74.41|73.81|73.85|73.25|289
1713277800000|2024-04-16 14:30:00|73.9|73.3|73.26|72.66|73.97|73.37|73.24|72.64|291
1713278100000|2024-04-16 14:35:00|73.25|72.65|73.25|72.65|73.37|72.77|72.92|72.32|354
1713278400000|2024-04-16 14:40:00|73.24|72.64|73.66|73.06|73.77|73.17|73.24|72.64|245
1713278700000|2024-04-16 14:45:00|73.67|73.07|73.53|72.93|73.76|73.16|73.28|72.68|248
1713279000000|2024-04-16 14:50:00|73.54|72.94|73.46|72.86|73.65|73.05|73.35|72.75|182
1713279300000|2024-04-16 14:55:00|73.45|72.85|73.11|72.51|73.59|72.99|73.06|72.46|251
1713279600000|2024-04-16 15:00:00|73.13|72.53|73.35|72.75|73.38|72.78|72.75|72.15|342
1713279900000|2024-04-16 15:05:00|73.36|72.76|73.39|72.79|73.68|73.08|73.36|72.76|290
1713280200000|2024-04-16 15:10:00|73.4|72.8|72.85|72.25|73.43|72.83|72.82|72.22|379
1713280500000|2024-04-16 15:15:00|72.86|72.26|73.23|72.63|73.38|72.78|72.73|72.13|336
1713280800000|2024-04-16 15:20:00|73.22|72.62|73.43|72.83|73.51|72.91|72.94|72.34|380
1713281100000|2024-04-16 15:25:00|73.44|72.84|73.53|72.93|73.62|73.02|73.31|72.71|305
1713281400000|2024-04-16 15:30:00|73.52|72.92|73.15|72.55|73.6|73|72.81|72.21|404
1713281700000|2024-04-16 15:35:00|73.16|72.56|72.56|71.96|73.29|72.69|72.53|71.93|418
1713282000000|2024-04-16 15:40:00|72.57|71.97|72.54|71.94|72.69|72.09|72.22|71.62|554
1713282300000|2024-04-16 15:45:00|72.55|71.95|72.53|71.93|73.02|72.42|72.36|71.76|483
1713282600000|2024-04-16 15:50:00|72.52|71.92|72.72|72.12|72.87|72.27|72.46|71.86|358
1713282900000|2024-04-16 15:55:00|72.73|72.13|72.69|72.09|73.1|72.5|72.69|72.09|340
1713283200000|2024-04-16 16:00:00|72.71|72.11|73.06|72.46|73.08|72.48|72.53|71.93|391
1713283500000|2024-04-16 16:05:00|73.05|72.45|72.31|71.71|73.26|72.66|72.28|71.68|262
1713283800000|2024-04-16 16:10:00|72.3|71.7|72.55|71.95|72.58|71.98|72.22|71.62|441
1713284100000|2024-04-16 16:15:00|72.58|71.98|72.77|72.17|73.12|72.52|72.56|71.96|360
1713284400000|2024-04-16 16:20:00|72.79|72.19|72.24|71.64|72.79|72.19|72.09|71.49|517
1713284700000|2024-04-16 16:25:00|72.22|71.62|72.54|71.94|72.67|72.07|72.2|71.6|393
1713285000000|2024-04-16 16:30:00|72.53|71.93|72.74|72.14|73.03|72.43|72.53|71.93|374
1713285300000|2024-04-16 16:35:00|72.75|72.15|73.01|72.41|73.01|72.41|72.49|71.89|542
1713285600000|2024-04-16 16:40:00|73|72.4|73.32|72.72|73.36|72.76|72.98|72.38|477
1713285900000|2024-04-16 16:45:00|73.33|72.73|73.76|73.16|73.93|73.33|73.15|72.55|330
1713286200000|2024-04-16 16:50:00|73.77|73.17|74.06|73.46|74.14|73.54|73.74|73.14|285
1713286500000|2024-04-16 16:55:00|74.05|73.45|74.25|73.65|74.28|73.68|73.8|73.2|611
1713286800000|2024-04-16 17:00:00|74.26|73.66|74.12|73.52|74.28|73.68|73.96|73.36|630
1713287100000|2024-04-16 17:05:00|74.11|73.51|74.8|74.2|74.8|74.2|73.98|73.38|661
1713287400000|2024-04-16 17:10:00|74.78|74.18|74.74|74.14|74.87|74.27|74.46|73.86|578
1713287700000|2024-04-16 17:15:00|74.71|74.11|75.07|74.47|75.15|74.55|74.63|74.03|618
1713288000000|2024-04-16 17:20:00|75.05|74.45|75.05|74.45|75.09|74.49|74.78|74.18|699
1713288300000|2024-04-16 17:25:00|75.04|74.44|75.1|74.5|75.3|74.7|75.04|74.44|614
1713288600000|2024-04-16 17:30:00|75.08|74.48|74.38|73.78|75.14|74.54|74.32|73.72|779
1713288900000|2024-04-16 17:35:00|74.37|73.77|74.84|74.24|75.03|74.43|74.37|73.77|639
1713289200000|2024-04-16 17:40:00|74.85|74.25|74.94|74.34|75.12|74.52|74.83|74.23|638
1713289500000|2024-04-16 17:45:00|74.95|74.35|74.43|73.83|75.12|74.52|74.43|73.83|546
1713289800000|2024-04-16 17:50:00|74.41|73.81|74.3|73.7|74.41|73.81|74.05|73.45|663
1713290100000|2024-04-16 17:55:00|74.31|73.71|74.37|73.77|74.42|73.82|74.1|73.5|598
1713290400000|2024-04-16 18:00:00|74.38|73.78|74.33|73.73|74.56|73.96|74.07|73.47|626
1713290700000|2024-04-16 18:05:00|74.32|73.72|74.83|74.23|74.85|74.25|73.95|73.35|638
1713291000000|2024-04-16 18:10:00|74.84|74.24|74.8|74.2|75.14|74.54|74.78|74.18|552
1713291300000|2024-04-16 18:15:00|74.81|74.21|74.36|73.76|74.82|74.22|74.36|73.76|537
1713291600000|2024-04-16 18:20:00|74.37|73.77|74.31|73.71|74.47|73.87|74.17|73.57|461
1713291900000|2024-04-16 18:25:00|74.32|73.72|74.36|73.76|74.69|74.09|74.23|73.63|235
1713292200000|2024-04-16 18:30:00|74.34|73.74|74.71|74.11|74.73|74.13|74.32|73.72|255
1713292500000|2024-04-16 18:35:00|74.72|74.12|74.69|74.09|74.8|74.2|74.6|74|188
1713292800000|2024-04-16 18:40:00|74.68|74.08|74.59|73.99|74.79|74.19|74.43|73.83|158
1713293100000|2024-04-16 18:45:00|74.58|73.98|74.42|73.82|74.64|74.04|74.36|73.76|234
1713293400000|2024-04-16 18:50:00|74.43|73.83|74.84|74.24|75|74.4|74.42|73.82|204
1713293700000|2024-04-16 18:55:00|74.85|74.25|74.97|74.37|74.98|74.38|74.77|74.17|152
1713294000000|2024-04-16 19:00:00|74.96|74.36|74.88|74.28|75.16|74.56|74.82|74.22|178
1713294300000|2024-04-16 19:05:00|74.86|74.26|75.02|74.42|75.2|74.6|74.77|74.17|172
1713294600000|2024-04-16 19:10:00|75.03|74.43|74.69|74.09|75.03|74.43|74.68|74.08|74
1713294900000|2024-04-16 19:15:00|74.7|74.1|74.62|74.02|74.71|74.11|74.4|73.8|139
1713295200000|2024-04-16 19:20:00|74.61|74.01|74.73|74.13|74.74|74.14|74.49|73.89|129
1713295500000|2024-04-16 19:25:00|74.74|74.14|74.56|73.96|74.93|74.33|74.53|73.93|418
1713295800000|2024-04-16 19:30:00|74.57|73.97|74.26|73.66|74.57|73.97|74.25|73.65|521
1713296100000|2024-04-16 19:35:00|74.27|73.67|74.29|73.69|74.35|73.75|74.1|73.5|507
1713296400000|2024-04-16 19:40:00|74.28|73.68|74.4|73.8|74.44|73.84|74.14|73.54|490
1713296700000|2024-04-16 19:45:00|74.39|73.79|74.62|74.02|74.64|74.04|74.39|73.79|451
1713297000000|2024-04-16 19:50:00|74.61|74.01|74.57|73.97|74.68|74.08|74.51|73.91|189
1713297300000|2024-04-16 19:55:00|74.56|73.96|74.55|73.95|74.62|74.02|74.46|73.86|103
1713297600000|2024-04-16 20:00:00|74.56|73.96|74.77|74.17|74.87|74.27|74.48|73.88|383
1713297900000|2024-04-16 20:05:00|74.8|74.2|74.45|73.85|74.81|74.21|74.36|73.76|446
1713298200000|2024-04-16 20:10:00|74.46|73.86|74.61|74.01|74.64|74.04|74.42|73.82|412
1713298500000|2024-04-16 20:15:00|74.6|74|74.82|74.22|74.87|74.27|74.59|73.99|416
1713298800000|2024-04-16 20:20:00|74.81|74.21|74.85|74.25|74.87|74.27|74.69|74.09|346
1713299100000|2024-04-16 20:25:00|74.84|74.24|74.89|74.29|74.9|74.3|74.72|74.12|262
1713299400000|2024-04-16 20:30:00|74.9|74.3|74.85|74.25|74.98|74.38|74.81|74.21|348
1713299700000|2024-04-16 20:35:00|74.86|74.26|74.68|74.08|74.88|74.28|74.64|74.04|370
1713300000000|2024-04-16 20:40:00|74.7|74.1|74.83|74.23|74.87|74.27|74.68|74.08|423
1713300300000|2024-04-16 20:45:00|74.82|74.22|74.96|74.36|75.06|74.46|74.81|74.21|244
1713300600000|2024-04-16 20:50:00|74.95|74.35|74.98|74.38|75.04|74.44|74.88|74.28|382
1713300900000|2024-04-16 20:55:00|74.99|74.39|75.14|74.54|75.15|74.55|74.97|74.37|235
1713301200000|2024-04-16 21:00:00|75.16|74.56|75.28|74.68|75.32|74.72|75.04|74.44|216
1713301500000|2024-04-16 21:05:00|75.29|74.69|75.45|74.85|75.46|74.86|75.26|74.66|161
1713301800000|2024-04-16 21:10:00|75.44|74.84|75.54|74.94|75.64|75.04|75.44|74.84|143
1713302100000|2024-04-16 21:15:00|75.55|74.95|75.8|75.2|75.82|75.22|75.46|74.86|199
1713302400000|2024-04-16 21:20:00|75.82|75.22|76.09|75.49|76.1|75.5|75.81|75.21|130
1713302700000|2024-04-16 21:25:00|76.1|75.5|75.99|75.39|76.12|75.52|75.85|75.25|183
1713303000000|2024-04-16 21:30:00|76|75.4|76.01|75.41|76.11|75.51|75.8|75.2|144
1713303300000|2024-04-16 21:35:00|76.02|75.42|75.85|75.25|76.02|75.42|75.8|75.2|132
1713303600000|2024-04-16 21:40:00|75.86|75.26|75.82|75.22|75.95|75.35|75.81|75.21|83
1713303900000|2024-04-16 21:45:00|75.83|75.23|76.17|75.57|76.17|75.57|75.81|75.21|179
1713304200000|2024-04-16 21:50:00|76.16|75.56|76.11|75.51|76.29|75.69|76.1|75.5|143
1713304500000|2024-04-16 21:55:00|76.1|75.5|75.84|75.24|76.11|75.51|75.83|75.23|83
1713304800000|2024-04-16 22:00:00|75.85|75.25|75.86|75.26|75.94|75.34|75.63|75.03|262
1713305100000|2024-04-16 22:05:00|75.85|75.25|75.74|75.14|75.87|75.27|75.74|75.14|263
1713305400000|2024-04-16 22:10:00|75.73|75.13|75.8|75.2|75.82|75.22|75.67|75.07|55
1713305700000|2024-04-16 22:15:00|75.79|75.19|75.58|74.98|75.79|75.19|75.53|74.93|46
1713306000000|2024-04-16 22:20:00|75.57|74.97|75.43|74.83|75.58|74.98|75.39|74.79|163
1713306300000|2024-04-16 22:25:00|75.42|74.82|75.52|74.92|75.54|74.94|75.4|74.8|179
1713306600000|2024-04-16 22:30:00|75.51|74.91|75.56|74.96|75.7|75.1|75.47|74.87|280
1713306900000|2024-04-16 22:35:00|75.57|74.97|75.69|75.09|75.74|75.14|75.56|74.96|83
1713307200000|2024-04-16 22:40:00|75.68|75.08|75.58|74.98|75.72|75.12|75.48|74.88|65
1713307500000|2024-04-16 22:45:00|75.59|74.99|75.7|75.1|75.77|75.17|75.57|74.97|81
1713307800000|2024-04-16 22:50:00|75.69|75.09|75.66|75.06|75.72|75.12|75.63|75.03|54
1713308100000|2024-04-16 22:55:00|75.67|75.07|75.78|75.18|75.79|75.19|75.67|75.07|32
1713308400000|2024-04-16 23:00:00|75.79|75.19|75.64|75.04|75.82|75.22|75.6|75|273
1713308700000|2024-04-16 23:05:00|75.62|75.02|75.49|74.89|75.64|75.04|75.42|74.82|115
1713309000000|2024-04-16 23:10:00|75.5|74.9|75.46|74.86|75.57|74.97|75.46|74.86|67
1713309300000|2024-04-16 23:15:00|75.43|74.83|75.6|75|75.63|75.03|75.42|74.82|138
1713309600000|2024-04-16 23:20:00|75.61|75.01|75.74|75.14|75.78|75.18|75.58|74.98|395
1713309900000|2024-04-16 23:25:00|75.73|75.13|75.58|74.98|75.76|75.16|75.58|74.98|125
1713310200000|2024-04-16 23:30:00|75.63|75.03|75.44|74.84|75.63|75.03|75.44|74.84|368
1713310500000|2024-04-16 23:35:00|75.43|74.83|75.5|74.9|75.52|74.92|75.4|74.8|264
1713310800000|2024-04-16 23:40:00|75.51|74.91|75.52|74.92|75.55|74.95|75.47|74.87|242
1713311100000|2024-04-16 23:45:00|75.49|74.89|75.19|74.59|75.52|74.92|75.09|74.49|438
1713311400000|2024-04-16 23:50:00|75.2|74.6|75.07|74.47|75.26|74.66|75.05|74.45|353
1713311700000|2024-04-16 23:55:00|75.06|74.46|75.21|74.61|75.26|74.66|75.05|74.45|199
1713312000000|2024-04-17 00:00:00|75.17|74.57|74.99|74.39|75.18|74.58|74.75|74.15|389
1713312300000|2024-04-17 00:05:00|75|74.4|74.83|74.23|75.1|74.5|74.76|74.16|617
1713312600000|2024-04-17 00:10:00|74.85|74.25|74.88|74.28|74.95|74.35|74.75|74.15|587
1713312900000|2024-04-17 00:15:00|74.84|74.24|74.74|74.14|74.91|74.31|74.69|74.09|537
1713313200000|2024-04-17 00:20:00|74.71|74.11|74.97|74.37|74.98|74.38|74.71|74.11|561
1713313500000|2024-04-17 00:25:00|74.95|74.35|74.8|74.2|75.01|74.41|74.62|74.02|451
1713313800000|2024-04-17 00:30:00|74.77|74.17|74.63|74.03|74.85|74.25|74.62|74.02|573
1713314100000|2024-04-17 00:35:00|74.64|74.04|74.71|74.11|74.75|74.15|74.59|73.99|311
1713314400000|2024-04-17 00:40:00|74.69|74.09|74.82|74.22|74.83|74.23|74.66|74.06|291
1713314700000|2024-04-17 00:45:00|74.83|74.23|75.43|74.83|75.45|74.85|74.82|74.22|417
1713315000000|2024-04-17 00:50:00|75.42|74.82|75.5|74.9|75.6|75|75.29|74.69|471
1713315300000|2024-04-17 00:55:00|75.51|74.91|75.17|74.57|75.51|74.91|75.08|74.48|446
1713315600000|2024-04-17 01:00:00|75.18|74.58|75.03|74.43|75.19|74.59|74.87|74.27|496
1713315900000|2024-04-17 01:05:00|75.02|74.42|74.64|74.04|75.03|74.43|74.64|74.04|453
1713316200000|2024-04-17 01:10:00|74.65|74.05|74.46|73.86|74.67|74.07|74.38|73.78|548
1713316500000|2024-04-17 01:15:00|74.45|73.85|74.34|73.74|74.45|73.85|74.19|73.59|651
1713316800000|2024-04-17 01:20:00|74.35|73.75|74.62|74.02|74.72|74.12|74.3|73.7|516
1713317100000|2024-04-17 01:25:00|74.61|74.01|74.92|74.32|74.92|74.32|74.59|73.99|492
1713317400000|2024-04-17 01:30:00|74.91|74.31|74.74|74.14|75.02|74.42|74.56|73.96|642
1713317700000|2024-04-17 01:35:00|74.73|74.13|74.61|74.01|74.8|74.2|74.55|73.95|410
1713318000000|2024-04-17 01:40:00|74.6|74|74.72|74.12|74.79|74.19|74.5|73.9|211
1713318300000|2024-04-17 01:45:00|74.71|74.11|74.81|74.21|74.82|74.22|74.56|73.96|174
1713318600000|2024-04-17 01:50:00|74.82|74.22|75.32|74.72|75.41|74.81|74.81|74.21|125
1713318900000|2024-04-17 01:55:00|75.31|74.71|75.14|74.54|75.36|74.76|75.07|74.47|360
1713319200000|2024-04-17 02:00:00|75.15|74.55|75.27|74.67|75.29|74.69|74.93|74.33|366
1713319500000|2024-04-17 02:05:00|75.28|74.68|75.19|74.59|75.29|74.69|75.09|74.49|342
1713319800000|2024-04-17 02:10:00|75.2|74.6|75.17|74.57|75.36|74.76|75.14|74.54|360
1713320100000|2024-04-17 02:15:00|75.16|74.56|74.7|74.1|75.18|74.58|74.67|74.07|387
1713320400000|2024-04-17 02:20:00|74.69|74.09|74.46|73.86|74.69|74.09|74.45|73.85|316
1713320700000|2024-04-17 02:25:00|74.47|73.87|74.58|73.98|74.64|74.04|74.45|73.85|208
1713321000000|2024-04-17 02:30:00|74.57|73.97|74.53|73.93|74.64|74.04|74.34|73.74|134
1713321300000|2024-04-17 02:35:00|74.56|73.96|74.62|74.02|74.72|74.12|74.46|73.86|320
1713321600000|2024-04-17 02:40:00|74.61|74.01|74.67|74.07|74.75|74.15|74.57|73.97|378
1713321900000|2024-04-17 02:45:00|74.68|74.08|74.58|73.98|74.73|74.13|74.41|73.81|489
1713322200000|2024-04-17 02:50:00|74.6|74|74.96|74.36|74.97|74.37|74.55|73.95|359
1713322500000|2024-04-17 02:55:00|74.95|74.35|74.86|74.26|75|74.4|74.85|74.25|288
1713322800000|2024-04-17 03:00:00|74.85|74.25|75.19|74.59|75.2|74.6|74.77|74.17|176
1713323100000|2024-04-17 03:05:00|75.18|74.58|75.24|74.64|75.35|74.75|75.16|74.56|264
1713323400000|2024-04-17 03:10:00|75.23|74.63|75.23|74.63|75.25|74.65|75.17|74.57|343
1713323700000|2024-04-17 03:15:00|75.24|74.64|75.07|74.47|75.31|74.71|75.05|74.45|324
1713324000000|2024-04-17 03:20:00|75.08|74.48|75.28|74.68|75.31|74.71|75.01|74.41|327
1713324300000|2024-04-17 03:25:00|75.29|74.69|75.24|74.64|75.31|74.71|75.11|74.51|300
1713324600000|2024-04-17 03:30:00|75.23|74.63|75.12|74.52|75.33|74.73|75.09|74.49|375
1713324900000|2024-04-17 03:35:00|75.11|74.51|75.29|74.69|75.34|74.74|75.07|74.47|335
1713325200000|2024-04-17 03:40:00|75.28|74.68|75.14|74.54|75.32|74.72|75.11|74.51|326
1713325500000|2024-04-17 03:45:00|75.15|74.55|74.9|74.3|75.2|74.6|74.86|74.26|257
1713325800000|2024-04-17 03:50:00|74.91|74.31|74.87|74.27|74.98|74.38|74.77|74.17|336
1713326100000|2024-04-17 03:55:00|74.88|74.28|75.17|74.57|75.19|74.59|74.87|74.27|311
1713326400000|2024-04-17 04:00:00|75.18|74.58|75.21|74.61|75.22|74.62|75.07|74.47|289
1713326700000|2024-04-17 04:05:00|75.22|74.62|75.15|74.55|75.32|74.72|75.15|74.55|271
1713327000000|2024-04-17 04:10:00|75.14|74.54|75.28|74.68|75.34|74.74|75.14|74.54|340
1713327300000|2024-04-17 04:15:00|75.29|74.69|74.93|74.33|75.31|74.71|74.77|74.17|339
1713327600000|2024-04-17 04:20:00|74.92|74.32|74.92|74.32|75.03|74.43|74.88|74.28|252
1713327900000|2024-04-17 04:25:00|74.93|74.33|75.05|74.45|75.05|74.45|74.79|74.19|209
1713328200000|2024-04-17 04:30:00|75.06|74.46|75.53|74.93|75.55|74.95|75.06|74.46|336
1713328500000|2024-04-17 04:35:00|75.52|74.92|75.77|75.17|75.81|75.21|75.46|74.86|271
1713328800000|2024-04-17 04:40:00|75.78|75.18|75.74|75.14|75.83|75.23|75.67|75.07|444
1713329100000|2024-04-17 04:45:00|75.76|75.16|75.89|75.29|75.96|75.36|75.62|75.02|455
1713329400000|2024-04-17 04:50:00|75.9|75.3|75.96|75.36|76.04|75.44|75.84|75.24|410
1713329700000|2024-04-17 04:55:00|75.97|75.37|75.93|75.33|76.06|75.46|75.87|75.27|344
1713330000000|2024-04-17 05:00:00|75.91|75.31|76.05|75.45|76.07|75.47|75.75|75.15|373
1713330300000|2024-04-17 05:05:00|76.04|75.44|75.8|75.2|76.07|75.47|75.72|75.12|390
1713330600000|2024-04-17 05:10:00|75.78|75.18|75.86|75.26|75.92|75.32|75.72|75.12|296
1713330900000|2024-04-17 05:15:00|75.85|75.25|75.83|75.23|76.03|75.43|75.76|75.16|458
1713331200000|2024-04-17 05:20:00|75.81|75.21|75.49|74.89|75.83|75.23|75.42|74.82|306
1713331500000|2024-04-17 05:25:00|75.51|74.91|75.48|74.88|75.55|74.95|75.41|74.81|362
1713331800000|2024-04-17 05:30:00|75.49|74.89|75.72|75.12|75.73|75.13|75.44|74.84|415
1713332100000|2024-04-17 05:35:00|75.7|75.1|75.47|74.87|75.78|75.18|75.46|74.86|430
1713332400000|2024-04-17 05:40:00|75.48|74.88|75.38|74.78|75.52|74.92|75.38|74.78|275
1713332700000|2024-04-17 05:45:00|75.37|74.77|74.93|74.33|75.37|74.77|74.86|74.26|483
1713333000000|2024-04-17 05:50:00|74.91|74.31|74.94|74.34|74.95|74.35|74.74|74.14|487
1713333300000|2024-04-17 05:55:00|74.93|74.33|75.06|74.46|75.08|74.48|74.89|74.29|350
1713333600000|2024-04-17 06:00:00|75.07|74.47|74.89|74.29|75.07|74.47|74.75|74.15|464
1713333900000|2024-04-17 06:05:00|74.88|74.28|75|74.4|75|74.4|74.76|74.16|446
1713334200000|2024-04-17 06:10:00|74.99|74.39|75.07|74.47|75.07|74.47|74.92|74.32|447
1713334500000|2024-04-17 06:15:00|75.08|74.48|74.96|74.36|75.08|74.48|74.85|74.25|394
1713334800000|2024-04-17 06:20:00|74.95|74.35|75.16|74.56|75.18|74.58|74.91|74.31|195
1713335100000|2024-04-17 06:25:00|75.15|74.55|75.09|74.49|75.17|74.57|74.99|74.39|64
1713335400000|2024-04-17 06:30:00|75.09|74.49|75.19|74.59|75.23|74.63|75.09|74.49|283
1713335700000|2024-04-17 06:35:00|75.2|74.6|75.41|74.81|75.42|74.82|75.16|74.56|326
1713336000000|2024-04-17 06:40:00|75.4|74.8|75.38|74.78|75.5|74.9|75.35|74.75|158
1713336300000|2024-04-17 06:45:00|75.39|74.79|75.22|74.62|75.39|74.79|75.12|74.52|299
1713336600000|2024-04-17 06:50:00|75.23|74.63|75.33|74.73|75.4|74.8|75.12|74.52|304
1713336900000|2024-04-17 06:55:00|75.31|74.71|75.33|74.73|75.38|74.78|75.22|74.62|315
1713337200000|2024-04-17 07:00:00|75.34|74.74|75.51|74.91|75.55|74.95|75.26|74.66|280
1713337500000|2024-04-17 07:05:00|75.5|74.9|74.93|74.33|75.5|74.9|74.65|74.05|635
1713337800000|2024-04-17 07:10:00|74.92|74.32|74.97|74.37|75.16|74.56|74.83|74.23|527
1713338100000|2024-04-17 07:15:00|74.96|74.36|74.83|74.23|75.03|74.43|74.67|74.07|519
1713338400000|2024-04-17 07:20:00|74.84|74.24|75.16|74.56|75.19|74.59|74.77|74.17|403
1713338700000|2024-04-17 07:25:00|75.17|74.57|75.31|74.71|75.31|74.71|75.11|74.51|378
1713339000000|2024-04-17 07:30:00|75.3|74.7|75.23|74.63|75.38|74.78|75.07|74.47|440
1713339300000|2024-04-17 07:35:00|75.24|74.64|75.27|74.67|75.29|74.69|75.02|74.42|466
1713339600000|2024-04-17 07:40:00|75.26|74.66|75.39|74.79|75.41|74.81|75.22|74.62|388
1713339900000|2024-04-17 07:45:00|75.4|74.8|75.37|74.77|75.55|74.95|75.31|74.71|523
1713340200000|2024-04-17 07:50:00|75.38|74.78|75.43|74.83|75.5|74.9|75.25|74.65|488
1713340500000|2024-04-17 07:55:00|75.45|74.85|75.25|74.65|75.46|74.86|75.25|74.65|383
1713340800000|2024-04-17 08:00:00|75.23|74.63|75.42|74.82|75.65|75.05|75.23|74.63|411
1713341100000|2024-04-17 08:05:00|75.43|74.83|75.37|74.77|75.57|74.97|75.34|74.74|506
1713341400000|2024-04-17 08:10:00|75.36|74.76|75.42|74.82|75.47|74.87|75.29|74.69|477
1713341700000|2024-04-17 08:15:00|75.41|74.81|75.26|74.66|75.42|74.82|75.11|74.51|410
1713342000000|2024-04-17 08:20:00|75.27|74.67|75.46|74.86|75.48|74.88|75.16|74.56|441
1713342300000|2024-04-17 08:25:00|75.45|74.85|75.56|74.96|75.61|75.01|75.34|74.74|335
1713342600000|2024-04-17 08:30:00|75.55|74.95|75.36|74.76|75.57|74.97|75.35|74.75|320
1713342900000|2024-04-17 08:35:00|75.37|74.77|75.33|74.73|75.38|74.78|75.25|74.65|325
1713343200000|2024-04-17 08:40:00|75.32|74.72|75.24|74.64|75.37|74.77|75.19|74.59|484
1713343500000|2024-04-17 08:45:00|75.23|74.63|75.03|74.43|75.24|74.64|74.88|74.28|593
1713343800000|2024-04-17 08:50:00|75.01|74.41|75.23|74.63|75.27|74.67|74.91|74.31|502
1713344100000|2024-04-17 08:55:00|75.24|74.64|75.23|74.63|75.25|74.65|75.14|74.54|360
1713344400000|2024-04-17 09:00:00|75.22|74.62|75.55|74.95|75.56|74.96|75.1|74.5|456
1713344700000|2024-04-17 09:05:00|75.54|74.94|75.56|74.96|75.66|75.06|75.5|74.9|315
1713345000000|2024-04-17 09:10:00|75.58|74.98|75.55|74.95|75.6|75|75.47|74.87|280
1713345300000|2024-04-17 09:15:00|75.53|74.93|75.59|74.99|75.6|75|75.46|74.86|355
1713345600000|2024-04-17 09:20:00|75.56|74.96|75.6|75|75.61|75.01|75.47|74.87|328
1713345900000|2024-04-17 09:25:00|75.59|74.99|75.58|74.98|75.6|75|75.54|74.94|150
1713346200000|2024-04-17 09:30:00|75.59|74.99|75.51|74.91|75.6|75|75.47|74.87|286
1713346500000|2024-04-17 09:35:00|75.49|74.89|75.49|74.89|75.55|74.95|75.46|74.86|207
1713346800000|2024-04-17 09:40:00|75.48|74.88|75.36|74.76|75.52|74.92|75.3|74.7|222
1713347100000|2024-04-17 09:45:00|75.37|74.77|75.22|74.62|75.47|74.87|75.19|74.59|333
1713347400000|2024-04-17 09:50:00|75.24|74.64|75.23|74.63|75.35|74.75|75.2|74.6|428
1713347700000|2024-04-17 09:55:00|75.2|74.6|75.26|74.66|75.3|74.7|75.12|74.52|351
1713348000000|2024-04-17 10:00:00|75.22|74.62|75.11|74.51|75.3|74.7|75.03|74.43|511
1713348300000|2024-04-17 10:05:00|75.12|74.52|75.09|74.49|75.14|74.54|74.94|74.34|508
1713348600000|2024-04-17 10:10:00|75.1|74.5|74.87|74.27|75.1|74.5|74.6|74|586
1713348900000|2024-04-17 10:15:00|74.86|74.26|75.12|74.52|75.19|74.59|74.85|74.25|400
1713349200000|2024-04-17 10:20:00|75.13|74.53|75.19|74.59|75.2|74.6|74.95|74.35|572
1713349500000|2024-04-17 10:25:00|75.2|74.6|75.02|74.42|75.24|74.64|75.01|74.41|462
1713349800000|2024-04-17 10:30:00|75.03|74.43|74.94|74.34|75.24|74.64|74.93|74.33|473
1713350100000|2024-04-17 10:35:00|74.97|74.37|74.71|74.11|74.97|74.37|74.67|74.07|477
1713350400000|2024-04-17 10:40:00|74.75|74.15|74.66|74.06|74.75|74.15|74.56|73.96|433
1713350700000|2024-04-17 10:45:00|74.64|74.04|74.46|73.86|74.67|74.07|74.33|73.73|592
1713351000000|2024-04-17 10:50:00|74.47|73.87|74.38|73.78|74.49|73.89|74.36|73.76|457
1713351300000|2024-04-17 10:55:00|74.37|73.77|74.42|73.82|74.47|73.87|74.35|73.75|417
1713351600000|2024-04-17 11:00:00|74.44|73.84|74.49|73.89|74.57|73.97|74.39|73.79|500
1713351900000|2024-04-17 11:05:00|74.5|73.9|74.51|73.91|74.61|74.01|74.47|73.87|434
1713352200000|2024-04-17 11:10:00|74.52|73.92|74.5|73.9|74.6|74|74.42|73.82|296
1713352500000|2024-04-17 11:15:00|74.51|73.91|74.45|73.85|74.61|74.01|74.44|73.84|279
1713352800000|2024-04-17 11:20:00|74.44|73.84|74.48|73.88|74.54|73.94|74.41|73.81|205
1713353100000|2024-04-17 11:25:00|74.47|73.87|74.37|73.77|74.52|73.92|74.29|73.69|355
1713353400000|2024-04-17 11:30:00|74.38|73.78|74.16|73.56|74.38|73.78|74.16|73.56|287
1713353700000|2024-04-17 11:35:00|74.14|73.54|74.06|73.46|74.14|73.54|73.96|73.36|218
1713354000000|2024-04-17 11:40:00|74.07|73.47|74.09|73.49|74.15|73.55|74.02|73.42|286
1713354300000|2024-04-17 11:45:00|74.08|73.48|73.95|73.35|74.11|73.51|73.77|73.17|319
1713354600000|2024-04-17 11:50:00|73.96|73.36|73.64|73.04|73.99|73.39|73.53|72.93|585
1713354900000|2024-04-17 11:55:00|73.65|73.05|73.52|72.92|73.67|73.07|73.46|72.86|621
1713355200000|2024-04-17 12:00:00|73.53|72.93|73.76|73.16|73.81|73.21|73.51|72.91|507
1713355500000|2024-04-17 12:05:00|73.78|73.18|73.78|73.18|73.83|73.23|73.73|73.13|358
1713355800000|2024-04-17 12:10:00|73.77|73.17|73.37|72.77|73.9|73.3|73.31|72.71|497
1713356100000|2024-04-17 12:15:00|73.35|72.75|73.54|72.94|73.78|73.18|73.34|72.74|561
1713356400000|2024-04-17 12:20:00|73.58|72.98|73.32|72.72|73.68|73.08|73.31|72.71|419
1713356700000|2024-04-17 12:25:00|73.33|72.73|73.41|72.81|73.51|72.91|73.31|72.71|642
1713357000000|2024-04-17 12:30:00|73.39|72.79|73.21|72.61|73.58|72.98|73.19|72.59|564
1713357300000|2024-04-17 12:35:00|73.2|72.6|73.09|72.49|73.24|72.64|72.81|72.21|727
1713357600000|2024-04-17 12:40:00|73.1|72.5|72.98|72.38|73.11|72.51|72.75|72.15|606
1713357900000|2024-04-17 12:45:00|73|72.4|73.08|72.48|73.21|72.61|72.81|72.21|602
1713358200000|2024-04-17 12:50:00|73.09|72.49|73.16|72.56|73.3|72.7|73.07|72.47|513
1713358500000|2024-04-17 12:55:00|73.17|72.57|73.34|72.74|73.37|72.77|73.1|72.5|436
1713358800000|2024-04-17 13:00:00|73.35|72.75|73.64|73.04|73.73|73.13|73.34|72.74|449
1713359100000|2024-04-17 13:05:00|73.65|73.05|73.16|72.56|73.68|73.08|73.15|72.55|498
1713359400000|2024-04-17 13:10:00|73.18|72.58|73.36|72.76|73.38|72.78|73.14|72.54|513
1713359700000|2024-04-17 13:15:00|73.38|72.78|73.67|73.07|73.76|73.16|73.29|72.69|418
1713360000000|2024-04-17 13:20:00|73.7|73.1|73.65|73.05|73.72|73.12|73.47|72.87|331
1713360300000|2024-04-17 13:25:00|73.63|73.03|73.76|73.16|73.88|73.28|73.63|73.03|334
1713360600000|2024-04-17 13:30:00|73.77|73.17|73.68|73.08|73.79|73.19|73.5|72.9|173
1713360900000|2024-04-17 13:35:00|73.67|73.07|74.32|73.72|74.37|73.77|73.57|72.97|392
1713361200000|2024-04-17 13:40:00|74.31|73.71|74.11|73.51|74.4|73.8|74.05|73.45|502
1713361500000|2024-04-17 13:45:00|74.1|73.5|73.73|73.13|74.24|73.64|73.73|73.13|467
1713361800000|2024-04-17 13:50:00|73.74|73.14|73.67|73.07|73.8|73.2|73.52|72.92|504
1713362100000|2024-04-17 13:55:00|73.66|73.06|73.76|73.16|73.8|73.2|73.6|73|360
1713362400000|2024-04-17 14:00:00|73.78|73.18|73.22|72.62|73.89|73.29|73.11|72.51|558
1713362700000|2024-04-17 14:05:00|73.2|72.6|72.92|72.32|73.23|72.63|72.59|71.99|630
1713363000000|2024-04-17 14:10:00|72.91|72.31|72.74|72.14|72.92|72.32|72.47|71.87|594
1713363300000|2024-04-17 14:15:00|72.72|72.12|71.84|71.24|72.82|72.22|71.57|70.97|764
1713363600000|2024-04-17 14:20:00|71.83|71.23|71.82|71.22|71.94|71.34|71.44|70.84|790
1713363900000|2024-04-17 14:25:00|71.84|71.24|71.89|71.29|72.1|71.5|71.71|71.11|650
1713364200000|2024-04-17 14:30:00|71.88|71.28|71.48|70.88|72.07|71.47|71.41|70.81|690
1713364500000|2024-04-17 14:35:00|71.46|70.86|72.23|71.63|72.27|71.67|71.21|70.61|629
1713364800000|2024-04-17 14:40:00|72.22|71.62|72.75|72.15|72.79|72.19|72.2|71.6|591
1713365100000|2024-04-17 14:45:00|72.76|72.16|72.93|72.33|73.12|72.52|72.7|72.1|506
1713365400000|2024-04-17 14:50:00|72.92|72.32|72.32|71.72|72.95|72.35|72.25|71.65|428
1713365700000|2024-04-17 14:55:00|72.31|71.71|72.72|72.12|72.73|72.13|72.27|71.67|538
1713366000000|2024-04-17 15:00:00|72.71|72.11|72.06|71.46|72.89|72.29|71.98|71.38|622
1713366300000|2024-04-17 15:05:00|72.05|71.45|71.94|71.34|72.16|71.56|71.83|71.23|615
1713366600000|2024-04-17 15:10:00|71.93|71.33|71.6|71|72.09|71.49|71.49|70.89|598
1713366900000|2024-04-17 15:15:00|71.61|71.01|72.2|71.6|72.4|71.8|71.52|70.92|629
1713367200000|2024-04-17 15:20:00|72.21|71.61|72.3|71.7|72.43|71.83|72.08|71.48|468
1713367500000|2024-04-17 15:25:00|72.32|71.72|71.52|70.92|72.34|71.74|71.52|70.92|463
1713367800000|2024-04-17 15:30:00|71.53|70.93|71.54|70.94|71.65|71.05|71.23|70.63|747
1713368100000|2024-04-17 15:35:00|71.57|70.97|71.55|70.95|72.06|71.46|71.44|70.84|587
1713368400000|2024-04-17 15:40:00|71.54|70.94|71.64|71.04|71.64|71.04|71.09|70.49|623
1713368700000|2024-04-17 15:45:00|71.65|71.05|71.9|71.3|72.02|71.42|71.53|70.93|630
1713369000000|2024-04-17 15:50:00|71.89|71.29|71.84|71.24|72.1|71.5|71.73|71.13|558
1713369300000|2024-04-17 15:55:00|71.83|71.23|71.65|71.05|71.91|71.31|71.64|71.04|519
1713369600000|2024-04-17 16:00:00|71.66|71.06|71.45|70.85|72.01|71.41|71.45|70.85|383
1713369900000|2024-04-17 16:05:00|71.44|70.84|71.73|71.13|71.75|71.15|70.88|70.28|468
1713370200000|2024-04-17 16:10:00|71.72|71.12|72.72|72.12|72.74|72.14|71.72|71.12|587
1713370500000|2024-04-17 16:15:00|72.73|72.13|72.33|71.73|72.86|72.26|72.2|71.6|540
1713370800000|2024-04-17 16:20:00|72.31|71.71|71.74|71.14|72.32|71.72|71.71|71.11|489
1713371100000|2024-04-17 16:25:00|71.75|71.15|71.96|71.36|72.08|71.48|71.75|71.15|484
1713371400000|2024-04-17 16:30:00|71.95|71.35|71.85|71.25|71.96|71.36|71.5|70.9|545
1713371700000|2024-04-17 16:35:00|71.84|71.24|71.57|70.97|71.85|71.25|71.49|70.89|524
1713372000000|2024-04-17 16:40:00|71.56|70.96|71.46|70.86|71.84|71.24|71.45|70.85|513
1713372300000|2024-04-17 16:45:00|71.45|70.85|71.63|71.03|71.76|71.16|71.12|70.52|544
1713372600000|2024-04-17 16:50:00|71.62|71.02|71.85|71.25|71.87|71.27|71.62|71.02|414
1713372900000|2024-04-17 16:55:00|71.84|71.24|71.62|71.02|71.85|71.25|71.44|70.84|418
1713373200000|2024-04-17 17:00:00|71.61|71.01|71.92|71.32|72.05|71.45|71.55|70.95|215
1713373500000|2024-04-17 17:05:00|71.91|71.31|71.88|71.28|72.25|71.65|71.71|71.11|431
1713373800000|2024-04-17 17:10:00|71.89|71.29|71.92|71.32|72|71.4|71.81|71.21|515
1713374100000|2024-04-17 17:15:00|71.93|71.33|72.2|71.6|72.4|71.8|71.93|71.33|501
1713374400000|2024-04-17 17:20:00|72.21|71.61|72.23|71.63|72.38|71.78|72.07|71.47|426
1713374700000|2024-04-17 17:25:00|72.24|71.64|72.32|71.72|72.39|71.79|72.22|71.62|423
1713375000000|2024-04-17 17:30:00|72.33|71.73|72.29|71.69|72.45|71.85|72.15|71.55|428
1713375300000|2024-04-17 17:35:00|72.3|71.7|72.66|72.06|72.74|72.14|72.28|71.68|378
1713375600000|2024-04-17 17:40:00|72.67|72.07|72.77|72.17|72.87|72.27|72.58|71.98|367
1713375900000|2024-04-17 17:45:00|72.76|72.16|73.04|72.44|73.06|72.46|72.5|71.9|422
1713376200000|2024-04-17 17:50:00|73.05|72.45|73.24|72.64|73.24|72.64|73.03|72.43|358
1713376500000|2024-04-17 17:55:00|73.23|72.63|73.33|72.73|73.54|72.94|73.23|72.63|408
1713376800000|2024-04-17 18:00:00|73.32|72.72|74.11|73.51|74.13|73.53|73.18|72.58|500
1713377100000|2024-04-17 18:05:00|74.12|73.52|74.51|73.91|74.53|73.93|74.09|73.49|486
1713377400000|2024-04-17 18:10:00|74.52|73.92|74.7|74.1|74.91|74.31|74.52|73.92|210
1713377700000|2024-04-17 18:15:00|74.69|74.09|74.47|73.87|74.87|74.27|74.28|73.68|561
1713378000000|2024-04-17 18:20:00|74.48|73.88|74.93|74.33|74.97|74.37|74.45|73.85|572
1713378300000|2024-04-17 18:25:00|74.92|74.32|74.82|74.22|75.04|74.44|74.78|74.18|557
1713378600000|2024-04-17 18:30:00|74.83|74.23|74.58|73.98|74.84|74.24|74.46|73.86|537
1713378900000|2024-04-17 18:35:00|74.56|73.96|74.7|74.1|74.74|74.14|74.43|73.83|484
1713379200000|2024-04-17 18:40:00|74.69|74.09|74.96|74.36|74.98|74.38|74.68|74.08|416
1713379500000|2024-04-17 18:45:00|74.97|74.37|74.77|74.17|75.03|74.43|74.75|74.15|421
1713379800000|2024-04-17 18:50:00|74.78|74.18|74.63|74.03|74.98|74.38|74.62|74.02|444
1713380100000|2024-04-17 18:55:00|74.62|74.02|74.7|74.1|74.74|74.14|74.59|73.99|296
1713380400000|2024-04-17 19:00:00|74.69|74.09|74.19|73.59|74.71|74.11|74.19|73.59|374
1713380700000|2024-04-17 19:05:00|74.21|73.61|73.98|73.38|74.34|73.74|73.91|73.31|418
1713381000000|2024-04-17 19:10:00|73.97|73.37|73.94|73.34|74.22|73.62|73.94|73.34|513
1713381300000|2024-04-17 19:15:00|73.93|73.33|74.13|73.53|74.21|73.61|73.78|73.18|407
1713381600000|2024-04-17 19:20:00|74.11|73.51|73.73|73.13|74.17|73.57|73.68|73.08|450
1713381900000|2024-04-17 19:25:00|73.74|73.14|73.83|73.23|73.94|73.34|73.62|73.02|495
1713382200000|2024-04-17 19:30:00|73.84|73.24|74.43|73.83|74.46|73.86|73.84|73.24|438
1713382500000|2024-04-17 19:35:00|74.42|73.82|74.02|73.42|74.57|73.97|73.96|73.36|356
1713382800000|2024-04-17 19:40:00|74.01|73.41|74.17|73.57|74.18|73.58|73.75|73.15|510
1713383100000|2024-04-17 19:45:00|74.16|73.56|74.54|73.94|74.64|74.04|74.12|73.52|500
1713383400000|2024-04-17 19:50:00|74.55|73.95|74.85|74.25|74.94|74.34|74.39|73.79|458
1713383700000|2024-04-17 19:55:00|74.84|74.24|74.48|73.88|74.87|74.27|74.41|73.81|478
1713384000000|2024-04-17 20:00:00|74.47|73.87|74.82|74.22|74.9|74.3|74.47|73.87|442
1713384300000|2024-04-17 20:05:00|74.83|74.23|74.48|73.88|74.83|74.23|74.31|73.71|432
1713384600000|2024-04-17 20:10:00|74.47|73.87|74.31|73.71|74.47|73.87|74.12|73.52|352
1713384900000|2024-04-17 20:15:00|74.3|73.7|74.71|74.11|74.71|74.11|74.25|73.65|524
1713385200000|2024-04-17 20:20:00|74.7|74.1|74.79|74.19|74.9|74.3|74.63|74.03|294
1713385500000|2024-04-17 20:25:00|74.8|74.2|74.7|74.1|74.88|74.28|74.6|74|356
1713385800000|2024-04-17 20:30:00|74.68|74.08|74.62|74.02|74.71|74.11|74.44|73.84|429
1713386100000|2024-04-17 20:35:00|74.63|74.03|74.5|73.9|74.82|74.22|74.47|73.87|363
1713386400000|2024-04-17 20:40:00|74.49|73.89|74.22|73.62|74.49|73.89|74.22|73.62|89
1713386700000|2024-04-17 20:45:00|74.21|73.61|73.78|73.18|74.3|73.7|73.75|73.15|223
1713387000000|2024-04-17 20:50:00|73.77|73.17|73.53|72.93|73.77|73.17|73.52|72.92|242
1713387300000|2024-04-17 20:55:00|73.52|72.92|73.64|73.04|73.77|73.17|73.5|72.9|399
1713387600000|2024-04-17 21:00:00|73.65|73.05|73.85|73.25|74.04|73.44|73.64|73.04|389
1713387900000|2024-04-17 21:05:00|73.86|73.26|74.32|73.72|74.32|73.72|73.78|73.18|344
1713388200000|2024-04-17 21:10:00|74.33|73.73|74.55|73.95|74.65|74.05|74.33|73.73|318
1713388500000|2024-04-17 21:15:00|74.54|73.94|74.79|74.19|74.86|74.26|74.53|73.93|244
1713388800000|2024-04-17 21:20:00|74.8|74.2|74.7|74.1|74.8|74.2|74.58|73.98|133
1713389100000|2024-04-17 21:25:00|74.69|74.09|74.48|73.88|74.8|74.2|74.46|73.86|235
1713389400000|2024-04-17 21:30:00|74.49|73.89|74.52|73.92|74.9|74.3|74.3|73.7|223
1713389700000|2024-04-17 21:35:00|74.51|73.91|74.31|73.71|74.52|73.92|74.28|73.68|137
1713390000000|2024-04-17 21:40:00|74.3|73.7|74.19|73.59|74.32|73.72|74.18|73.58|88
1713390300000|2024-04-17 21:45:00|74.18|73.58|74.44|73.84|74.44|73.84|74.18|73.58|39
1713390600000|2024-04-17 21:50:00|74.43|73.83|74.28|73.68|74.44|73.84|74.2|73.6|71
1713390900000|2024-04-17 21:55:00|74.29|73.69|74.37|73.77|74.41|73.81|74.27|73.67|33
1713391200000|2024-04-17 22:00:00|74.38|73.78|74.1|73.5|74.44|73.84|74.01|73.41|178
1713391500000|2024-04-17 22:05:00|74.11|73.51|74.22|73.62|74.32|73.72|74.03|73.43|173
1713391800000|2024-04-17 22:10:00|74.21|73.61|74.1|73.5|74.22|73.62|74.03|73.43|135
1713392100000|2024-04-17 22:15:00|74.11|73.51|74.03|73.43|74.24|73.64|74.01|73.41|140
1713392400000|2024-04-17 22:20:00|74.04|73.44|74.12|73.52|74.31|73.71|74.03|73.43|213
1713392700000|2024-04-17 22:25:00|74.13|73.53|74.08|73.48|74.14|73.54|74.01|73.41|170
1713393000000|2024-04-17 22:30:00|74.09|73.49|74.27|73.67|74.32|73.72|73.97|73.37|260
1713393300000|2024-04-17 22:35:00|74.26|73.66|74.11|73.51|74.43|73.83|74.07|73.47|435
1713393600000|2024-04-17 22:40:00|74.13|73.53|74.19|73.59|74.31|73.71|74.12|73.52|408
1713393900000|2024-04-17 22:45:00|74.18|73.58|74.08|73.48|74.33|73.73|74.08|73.48|365
1713394200000|2024-04-17 22:50:00|74.09|73.49|73.88|73.28|74.09|73.49|73.79|73.19|333
1713394500000|2024-04-17 22:55:00|73.89|73.29|74.01|73.41|74.03|73.43|73.81|73.21|98
1713394800000|2024-04-17 23:00:00|74.02|73.42|73.84|73.24|74.06|73.46|73.8|73.2|205
1713395100000|2024-04-17 23:05:00|73.83|73.23|74.21|73.61|74.3|73.7|73.79|73.19|241
1713395400000|2024-04-17 23:10:00|74.22|73.62|73.93|73.33|74.23|73.63|73.92|73.32|270
1713395700000|2024-04-17 23:15:00|73.92|73.32|73.38|72.78|73.93|73.33|73.38|72.78|395
1713396000000|2024-04-17 23:20:00|73.39|72.79|73.43|72.83|73.48|72.88|73.36|72.76|311
1713396300000|2024-04-17 23:25:00|73.42|72.82|73.36|72.76|73.44|72.84|73.27|72.67|345
1713396600000|2024-04-17 23:30:00|73.38|72.78|73.35|72.75|73.41|72.81|73.21|72.61|306
1713396900000|2024-04-17 23:35:00|73.36|72.76|73.41|72.81|73.47|72.87|73.35|72.75|289
1713397200000|2024-04-17 23:40:00|73.4|72.8|73.45|72.85|73.5|72.9|73.29|72.69|293
1713397500000|2024-04-17 23:45:00|73.46|72.86|73.51|72.91|73.62|73.02|73.4|72.8|319
1713397800000|2024-04-17 23:50:00|73.5|72.9|73.55|72.95|73.72|73.12|73.48|72.88|295
1713398100000|2024-04-17 23:55:00|73.54|72.94|73.46|72.86|73.54|72.94|73.36|72.76|184
1713398400000|2024-04-18 00:00:00|73.47|72.87|73.82|73.22|73.93|73.33|73.24|72.64|447
1713398700000|2024-04-18 00:05:00|73.83|73.23|73.66|73.06|74.04|73.44|73.45|72.85|541
1713399000000|2024-04-18 00:10:00|73.65|73.05|73.21|72.61|73.67|73.07|73.12|72.52|559
1713399300000|2024-04-18 00:15:00|73.2|72.6|72.94|72.34|73.21|72.61|72.83|72.23|596
1713399600000|2024-04-18 00:20:00|72.95|72.35|72.44|71.84|72.98|72.38|72.44|71.84|586
1713399900000|2024-04-18 00:25:00|72.45|71.85|72.45|71.85|72.64|72.04|72.29|71.69|566
1713400200000|2024-04-18 00:30:00|72.46|71.86|71.89|71.29|72.46|71.86|71.89|71.29|645
1713400500000|2024-04-18 00:35:00|71.9|71.3|72.09|71.49|72.16|71.56|71.82|71.22|576
1713400800000|2024-04-18 00:40:00|72.08|71.48|72.6|72|72.66|72.06|72.08|71.48|445
1713401100000|2024-04-18 00:45:00|72.62|72.02|73.15|72.55|73.17|72.57|72.61|72.01|464
1713401400000|2024-04-18 00:50:00|73.16|72.56|73.11|72.51|73.43|72.83|73.09|72.49|470
1713401700000|2024-04-18 00:55:00|73.1|72.5|73.29|72.69|73.3|72.7|72.91|72.31|522
1713402000000|2024-04-18 01:00:00|73.28|72.68|73.83|73.23|73.87|73.27|73.24|72.64|495
1713402300000|2024-04-18 01:05:00|73.85|73.25|74.05|73.45|74.1|73.5|73.62|73.02|556
1713402600000|2024-04-18 01:10:00|74.04|73.44|74.09|73.49|74.17|73.57|73.86|73.26|531
1713402900000|2024-04-18 01:15:00|74.08|73.48|73.77|73.17|74.11|73.51|73.54|72.94|534
1713403200000|2024-04-18 01:20:00|73.78|73.18|73.76|73.16|73.9|73.3|73.66|73.06|581
1713403500000|2024-04-18 01:25:00|73.75|73.15|74.17|73.57|74.3|73.7|73.71|73.11|534
1713403800000|2024-04-18 01:30:00|74.16|73.56|73.87|73.27|74.17|73.57|73.84|73.24|546
1713404100000|2024-04-18 01:35:00|73.86|73.26|73.72|73.12|73.89|73.29|73.59|72.99|507
1713404400000|2024-04-18 01:40:00|73.74|73.14|73.48|72.88|73.8|73.2|73.39|72.79|459
1713404700000|2024-04-18 01:45:00|73.47|72.87|73.63|73.03|73.63|73.03|73.39|72.79|483
1713405000000|2024-04-18 01:50:00|73.62|73.02|73.44|72.84|73.86|73.26|73.41|72.81|471
1713405300000|2024-04-18 01:55:00|73.45|72.85|74.05|73.45|74.05|73.45|73.42|72.82|341
1713405600000|2024-04-18 02:00:00|74.04|73.44|74.29|73.69|74.29|73.69|73.89|73.29|385
1713405900000|2024-04-18 02:05:00|74.28|73.68|74.26|73.66|74.4|73.8|74.14|73.54|401
1713406200000|2024-04-18 02:10:00|74.25|73.65|73.88|73.28|74.29|73.69|73.88|73.28|427
1713406500000|2024-04-18 02:15:00|73.89|73.29|73.59|72.99|73.89|73.29|73.54|72.94|383
1713406800000|2024-04-18 02:20:00|73.6|73|73.45|72.85|73.6|73|73.36|72.76|494
1713407100000|2024-04-18 02:25:00|73.44|72.84|73.63|73.03|73.71|73.11|73.41|72.81|437
1713407400000|2024-04-18 02:30:00|73.62|73.02|73.69|73.09|73.76|73.16|73.41|72.81|502
1713407700000|2024-04-18 02:35:00|73.67|73.07|73.99|73.39|74.03|73.43|73.54|72.94|478
1713408000000|2024-04-18 02:40:00|73.98|73.38|74.01|73.41|74.18|73.58|73.88|73.28|474
1713408300000|2024-04-18 02:45:00|74.02|73.42|73.9|73.3|74.25|73.65|73.87|73.27|452
1713408600000|2024-04-18 02:50:00|73.89|73.29|74.07|73.47|74.11|73.51|73.8|73.2|427
1713408900000|2024-04-18 02:55:00|74.06|73.46|74.13|73.53|74.19|73.59|73.93|73.33|155
1713409200000|2024-04-18 03:00:00|74.14|73.54|74.37|73.77|74.47|73.87|74.11|73.51|385
1713409500000|2024-04-18 03:05:00|74.38|73.78|74.79|74.19|74.79|74.19|74.36|73.76|549
1713409800000|2024-04-18 03:10:00|74.78|74.18|74.83|74.23|74.88|74.28|74.61|74.01|452
1713410100000|2024-04-18 03:15:00|74.84|74.24|74.58|73.98|74.85|74.25|74.55|73.95|411
1713410400000|2024-04-18 03:20:00|74.59|73.99|74.61|74.01|74.92|74.32|74.49|73.89|383
1713410700000|2024-04-18 03:25:00|74.62|74.02|74.59|73.99|74.85|74.25|74.54|73.94|478
1713411000000|2024-04-18 03:30:00|74.58|73.98|74.56|73.96|74.66|74.06|74.39|73.79|454
1713411300000|2024-04-18 03:35:00|74.55|73.95|74.55|73.95|74.77|74.17|74.54|73.94|476
1713411600000|2024-04-18 03:40:00|74.56|73.96|74.32|73.72|74.64|74.04|74.31|73.71|381
1713411900000|2024-04-18 03:45:00|74.31|73.71|74.2|73.6|74.36|73.76|74.13|73.53|273
1713412200000|2024-04-18 03:50:00|74.21|73.61|74.26|73.66|74.29|73.69|74.17|73.57|256
1713412500000|2024-04-18 03:55:00|74.25|73.65|74.23|73.63|74.38|73.78|74.18|73.58|406
1713412800000|2024-04-18 04:00:00|74.22|73.62|74.35|73.75|74.49|73.89|74.17|73.57|393
1713413100000|2024-04-18 04:05:00|74.34|73.74|74.4|73.8|74.47|73.87|74.19|73.59|153
1713413400000|2024-04-18 04:10:00|74.39|73.79|74.13|73.53|74.4|73.8|74.11|73.51|300
1713413700000|2024-04-18 04:15:00|74.12|73.52|74.29|73.69|74.31|73.71|74.06|73.46|446
1713414000000|2024-04-18 04:20:00|74.28|73.68|74.34|73.74|74.36|73.76|74.17|73.57|330
1713414300000|2024-04-18 04:25:00|74.33|73.73|74.45|73.85|74.53|73.93|74.32|73.72|391
1713414600000|2024-04-18 04:30:00|74.44|73.84|74.43|73.83|74.48|73.88|74.24|73.64|382
1713414900000|2024-04-18 04:35:00|74.42|73.82|74.29|73.69|74.49|73.89|74.28|73.68|299
1713415200000|2024-04-18 04:40:00|74.3|73.7|74.14|73.54|74.33|73.73|74.1|73.5|68
1713415500000|2024-04-18 04:45:00|74.16|73.56|73.98|73.38|74.16|73.56|73.87|73.27|368
1713415800000|2024-04-18 04:50:00|73.99|73.39|73.96|73.36|74.04|73.44|73.86|73.26|341
1713416100000|2024-04-18 04:55:00|73.95|73.35|73.89|73.29|74.02|73.42|73.86|73.26|268
1713416400000|2024-04-18 05:00:00|73.9|73.3|74.01|73.41|74.06|73.46|73.87|73.27|240
1713416700000|2024-04-18 05:05:00|74.02|73.42|73.89|73.29|74.03|73.43|73.78|73.18|277
1713417000000|2024-04-18 05:10:00|73.88|73.28|73.72|73.12|73.9|73.3|73.71|73.11|216
1713417300000|2024-04-18 05:15:00|73.71|73.11|73.75|73.15|73.81|73.21|73.69|73.09|171
1713417600000|2024-04-18 05:20:00|73.74|73.14|73.95|73.35|73.96|73.36|73.72|73.12|187
1713417900000|2024-04-18 05:25:00|73.92|73.32|74.02|73.42|74.02|73.42|73.79|73.19|142
1713418200000|2024-04-18 05:30:00|74.01|73.41|74.1|73.5|74.25|73.65|73.96|73.36|259
1713418500000|2024-04-18 05:35:00|74.09|73.49|73.79|73.19|74.11|73.51|73.58|72.98|510
1713418800000|2024-04-18 05:40:00|73.8|73.2|73.77|73.17|73.83|73.23|73.69|73.09|480
1713419100000|2024-04-18 05:45:00|73.76|73.16|73.94|73.34|74.01|73.41|73.76|73.16|463
1713419400000|2024-04-18 05:50:00|73.93|73.33|73.94|73.34|74|73.4|73.84|73.24|459
1713419700000|2024-04-18 05:55:00|73.91|73.31|73.46|72.86|73.96|73.36|73.38|72.78|491
1713420000000|2024-04-18 06:00:00|73.47|72.87|73.25|72.65|73.7|73.1|73.21|72.61|504
1713420300000|2024-04-18 06:05:00|73.24|72.64|73.1|72.5|73.27|72.67|73.01|72.41|525
1713420600000|2024-04-18 06:10:00|73.09|72.49|73.26|72.66|73.37|72.77|73.09|72.49|468
1713420900000|2024-04-18 06:15:00|73.24|72.64|73.04|72.44|73.36|72.76|73|72.4|438
1713421200000|2024-04-18 06:20:00|73.05|72.45|72.71|72.11|73.07|72.47|72.65|72.05|437
1713421500000|2024-04-18 06:25:00|72.72|72.12|72.85|72.25|72.86|72.26|72.69|72.09|444
1713421800000|2024-04-18 06:30:00|72.84|72.24|72.54|71.94|72.89|72.29|72.47|71.87|498
1713422100000|2024-04-18 06:35:00|72.53|71.93|72.34|71.74|72.63|72.03|72.24|71.64|446
1713422400000|2024-04-18 06:40:00|72.33|71.73|72.29|71.69|72.41|71.81|72.16|71.56|493
1713422700000|2024-04-18 06:45:00|72.28|71.68|72.31|71.71|72.54|71.94|72.28|71.68|461
1713423000000|2024-04-18 06:50:00|72.3|71.7|72.49|71.89|72.51|71.91|72.3|71.7|419
1713423300000|2024-04-18 06:55:00|72.5|71.9|72.65|72.05|72.65|72.05|72.44|71.84|397
1713423600000|2024-04-18 07:00:00|72.66|72.06|72.55|71.95|72.7|72.1|72.41|71.81|455
1713423900000|2024-04-18 07:05:00|72.56|71.96|72.77|72.17|72.93|72.33|72.5|71.9|206
1713424200000|2024-04-18 07:10:00|72.76|72.16|72.96|72.36|73|72.4|72.69|72.09|339
1713424500000|2024-04-18 07:15:00|72.97|72.37|72.8|72.2|73.15|72.55|72.76|72.16|480
1713424800000|2024-04-18 07:20:00|72.79|72.19|73|72.4|73.14|72.54|72.74|72.14|478
1713425100000|2024-04-18 07:25:00|72.99|72.39|72.79|72.19|73.05|72.45|72.75|72.15|428
1713425400000|2024-04-18 07:30:00|72.78|72.18|72.75|72.15|72.8|72.2|72.34|71.74|582
1713425700000|2024-04-18 07:35:00|72.74|72.14|72.26|71.66|72.74|72.14|72.14|71.54|601
1713426000000|2024-04-18 07:40:00|72.27|71.67|72.51|71.91|72.62|72.02|72.22|71.62|419
1713426300000|2024-04-18 07:45:00|72.52|71.92|72.62|72.02|72.64|72.04|72.28|71.68|463
1713426600000|2024-04-18 07:50:00|72.61|72.01|72.59|71.99|72.8|72.2|72.54|71.94|496
1713426900000|2024-04-18 07:55:00|72.61|72.01|72.56|71.96|72.64|72.04|72.4|71.8|486
1713427200000|2024-04-18 08:00:00|72.57|71.97|72.8|72.2|72.84|72.24|72.5|71.9|519
1713427500000|2024-04-18 08:05:00|72.81|72.21|72.27|71.67|73.02|72.42|72.24|71.64|535
1713427800000|2024-04-18 08:10:00|72.28|71.68|72.07|71.47|72.3|71.7|72.06|71.46|555
1713428100000|2024-04-18 08:15:00|72.05|71.45|72.18|71.58|72.41|71.81|71.95|71.35|526
1713428400000|2024-04-18 08:20:00|72.17|71.57|72|71.4|72.25|71.65|71.82|71.22|534
1713428700000|2024-04-18 08:25:00|72.01|71.41|72.41|71.81|72.42|71.82|71.97|71.37|392
1713429000000|2024-04-18 08:30:00|72.43|71.83|72.84|72.24|72.9|72.3|72.43|71.83|381
1713429300000|2024-04-18 08:35:00|72.83|72.23|72.85|72.25|72.96|72.36|72.76|72.16|436
1713429600000|2024-04-18 08:40:00|72.84|72.24|72.88|72.28|73.16|72.56|72.81|72.21|427
1713429900000|2024-04-18 08:45:00|72.89|72.29|72.99|72.39|73.15|72.55|72.79|72.19|452
1713430200000|2024-04-18 08:50:00|72.98|72.38|72.79|72.19|73.1|72.5|72.79|72.19|362
1713430500000|2024-04-18 08:55:00|72.81|72.21|72.83|72.23|72.99|72.39|72.69|72.09|375
1713430800000|2024-04-18 09:00:00|72.84|72.24|73.12|72.52|73.17|72.57|72.76|72.16|228
1713431100000|2024-04-18 09:05:00|73.11|72.51|73.09|72.49|73.16|72.56|72.96|72.36|200
1713431400000|2024-04-18 09:10:00|73.1|72.5|73.02|72.42|73.31|72.71|73.02|72.42|387
1713431700000|2024-04-18 09:15:00|73.03|72.43|72.81|72.21|73.08|72.48|72.79|72.19|471
1713432000000|2024-04-18 09:20:00|72.8|72.2|72.92|72.32|73|72.4|72.8|72.2|482
1713432300000|2024-04-18 09:25:00|72.91|72.31|72.77|72.17|72.97|72.37|72.74|72.14|307
1713432600000|2024-04-18 09:30:00|72.76|72.16|72.79|72.19|72.81|72.21|72.59|71.99|418
1713432900000|2024-04-18 09:35:00|72.8|72.2|72.53|71.93|73|72.4|72.53|71.93|512
1713433200000|2024-04-18 09:40:00|72.52|71.92|72.47|71.87|72.58|71.98|72.37|71.77|373
1713433500000|2024-04-18 09:45:00|72.46|71.86|72.66|72.06|72.67|72.07|72.4|71.8|413
1713433800000|2024-04-18 09:50:00|72.67|72.07|73.11|72.51|73.13|72.53|72.59|71.99|402
1713434100000|2024-04-18 09:55:00|73.12|72.52|73.09|72.49|73.15|72.55|73.02|72.42|369
1713434400000|2024-04-18 10:00:00|73.11|72.51|72.91|72.31|73.11|72.51|72.84|72.24|371
1713434700000|2024-04-18 10:05:00|72.9|72.3|73.03|72.43|73.16|72.56|72.85|72.25|367
1713435000000|2024-04-18 10:10:00|73.02|72.42|72.83|72.23|73.02|72.42|72.73|72.13|360
1713435300000|2024-04-18 10:15:00|72.79|72.19|72.89|72.29|73.03|72.43|72.73|72.13|498
1713435600000|2024-04-18 10:20:00|72.9|72.3|72.77|72.17|73.02|72.42|72.72|72.12|497
1713435900000|2024-04-18 10:25:00|72.78|72.18|72.83|72.23|72.97|72.37|72.75|72.15|431
1713436200000|2024-04-18 10:30:00|72.84|72.24|72.95|72.35|73.05|72.45|72.78|72.18|533
1713436500000|2024-04-18 10:35:00|72.94|72.34|73.02|72.42|73.06|72.46|72.91|72.31|426
1713436800000|2024-04-18 10:40:00|73.03|72.43|72.94|72.34|73.05|72.45|72.93|72.33|362
1713437100000|2024-04-18 10:45:00|72.95|72.35|73|72.4|73.08|72.48|72.83|72.23|371
1713437400000|2024-04-18 10:50:00|72.99|72.39|73.03|72.43|73.1|72.5|72.95|72.35|322
1713437700000|2024-04-18 10:55:00|73.02|72.42|73.15|72.55|73.27|72.67|72.94|72.34|256
1713438000000|2024-04-18 11:00:00|73.16|72.56|73.75|73.15|73.75|73.15|73.15|72.55|394
1713438300000|2024-04-18 11:05:00|73.76|73.16|73.82|73.22|74|73.4|73.73|73.13|454
1713438600000|2024-04-18 11:10:00|73.81|73.21|73.95|73.35|74.16|73.56|73.78|73.18|592
1713438900000|2024-04-18 11:15:00|73.94|73.34|74.5|73.9|74.51|73.91|73.92|73.32|418
1713439200000|2024-04-18 11:20:00|74.51|73.91|74.6|74|74.68|74.08|74.38|73.78|456
1713439500000|2024-04-18 11:25:00|74.61|74.01|74.5|73.9|74.74|74.14|74.46|73.86|508
1713439800000|2024-04-18 11:30:00|74.49|73.89|74.27|73.67|74.72|74.12|74.24|73.64|539
1713440100000|2024-04-18 11:35:00|74.28|73.68|74.28|73.68|74.43|73.83|74.15|73.55|584
1713440400000|2024-04-18 11:40:00|74.27|73.67|74.23|73.63|74.48|73.88|74.2|73.6|497
1713440700000|2024-04-18 11:45:00|74.24|73.64|73.97|73.37|74.26|73.66|73.94|73.34|473
1713441000000|2024-04-18 11:50:00|73.96|73.36|74.04|73.44|74.19|73.59|73.95|73.35|449
1713441300000|2024-04-18 11:55:00|74.03|73.43|73.93|73.33|74.16|73.56|73.92|73.32|376
1713441600000|2024-04-18 12:00:00|73.92|73.32|73.9|73.3|74.06|73.46|73.84|73.24|506
1713441900000|2024-04-18 12:05:00|73.91|73.31|73.61|73.01|74|73.4|73.57|72.97|439
1713442200000|2024-04-18 12:10:00|73.62|73.02|73.6|73|73.76|73.16|73.56|72.96|394
1713442500000|2024-04-18 12:15:00|73.59|72.99|73.66|73.06|73.73|73.13|73.51|72.91|394
1713442800000|2024-04-18 12:20:00|73.67|73.07|73.77|73.17|73.78|73.18|73.57|72.97|303
1713443100000|2024-04-18 12:25:00|73.78|73.18|73.48|72.88|73.79|73.19|73.48|72.88|269
1713443400000|2024-04-18 12:30:00|73.49|72.89|72.85|72.25|73.5|72.9|72.61|72.01|537
1713443700000|2024-04-18 12:35:00|72.83|72.23|73.12|72.52|73.17|72.57|72.78|72.18|492
1713444000000|2024-04-18 12:40:00|73.11|72.51|73.48|72.88|73.54|72.94|73.05|72.45|405
1713444300000|2024-04-18 12:45:00|73.47|72.87|73.25|72.65|73.48|72.88|73.23|72.63|516
1713444600000|2024-04-18 12:50:00|73.27|72.67|73.18|72.58|73.32|72.72|72.99|72.39|444
1713444900000|2024-04-18 12:55:00|73.19|72.59|73.28|72.68|73.29|72.69|73.1|72.5|411
1713445200000|2024-04-18 13:00:00|73.29|72.69|73.22|72.62|73.46|72.86|73.1|72.5|507
1713445500000|2024-04-18 13:05:00|73.23|72.63|73.46|72.86|73.52|72.92|73.22|72.62|488
1713445800000|2024-04-18 13:10:00|73.45|72.85|73.49|72.89|73.53|72.93|73.26|72.66|469
1713446100000|2024-04-18 13:15:00|73.48|72.88|73.52|72.92|73.56|72.96|73.29|72.69|545
1713446400000|2024-04-18 13:20:00|73.51|72.91|73.77|73.17|73.87|73.27|73.49|72.89|341
1713446700000|2024-04-18 13:25:00|73.76|73.16|73.77|73.17|73.78|73.18|73.52|72.92|497
1713447000000|2024-04-18 13:30:00|73.78|73.18|73.68|73.08|73.9|73.3|73.46|72.86|606
1713447300000|2024-04-18 13:35:00|73.67|73.07|72.93|72.33|73.7|73.1|72.86|72.26|656
1713447600000|2024-04-18 13:40:00|72.94|72.34|73.07|72.47|73.38|72.78|72.87|72.27|667
1713447900000|2024-04-18 13:45:00|73.08|72.48|73.54|72.94|73.64|73.04|73|72.4|702
1713448200000|2024-04-18 13:50:00|73.55|72.95|73.48|72.88|73.61|73.01|73.33|72.73|709
1713448500000|2024-04-18 13:55:00|73.49|72.89|73.75|73.15|73.77|73.17|73.42|72.82|640
1713448800000|2024-04-18 14:00:00|73.74|73.14|73.44|72.84|73.78|73.18|73.35|72.75|637
1713449100000|2024-04-18 14:05:00|73.43|72.83|74.12|73.52|74.14|73.54|73.42|72.82|561
1713449400000|2024-04-18 14:10:00|74.15|73.55|74.78|74.18|74.8|74.2|74.15|73.55|545
1713449700000|2024-04-18 14:15:00|74.77|74.17|75.18|74.58|75.29|74.69|74.6|74|742
1713450000000|2024-04-18 14:20:00|75.17|74.57|75.12|74.52|75.4|74.8|75.06|74.46|653
1713450300000|2024-04-18 14:25:00|75.11|74.51|75.24|74.64|75.4|74.8|75.03|74.43|692
1713450600000|2024-04-18 14:30:00|75.25|74.65|75.03|74.43|75.38|74.78|74.84|74.24|726
1713450900000|2024-04-18 14:35:00|75.02|74.42|75.22|74.62|75.54|74.94|75|74.4|651
1713451200000|2024-04-18 14:40:00|75.21|74.61|75.06|74.46|75.31|74.71|74.94|74.34|602
1713451500000|2024-04-18 14:45:00|75.07|74.47|75.26|74.66|75.49|74.89|75.05|74.45|664
1713451800000|2024-04-18 14:50:00|75.28|74.68|75.03|74.43|75.29|74.69|75.01|74.41|614
1713452100000|2024-04-18 14:55:00|75.04|74.44|75.48|74.88|75.5|74.9|75.01|74.41|573
1713452400000|2024-04-18 15:00:00|75.49|74.89|75.53|74.93|75.99|75.39|75.47|74.87|723
1713452700000|2024-04-18 15:05:00|75.54|74.94|76.15|75.55|76.16|75.56|75.5|74.9|648
1713453000000|2024-04-18 15:10:00|76.16|75.56|75.86|75.26|76.21|75.61|75.84|75.24|671
1713453300000|2024-04-18 15:15:00|75.85|75.25|75.63|75.03|76.03|75.43|75.59|74.99|489
1713453600000|2024-04-18 15:20:00|75.62|75.02|75.31|74.71|75.73|75.13|75.27|74.67|494
1713453900000|2024-04-18 15:25:00|75.3|74.7|75.21|74.61|75.42|74.82|75.16|74.56|509
1713454200000|2024-04-18 15:30:00|75.23|74.63|75.33|74.73|75.34|74.74|75.09|74.49|438
1713454500000|2024-04-18 15:35:00|75.32|74.72|75.39|74.79|75.54|74.94|75.26|74.66|365
1713454800000|2024-04-18 15:40:00|75.4|74.8|75.5|74.9|75.5|74.9|75.25|74.65|345
1713455100000|2024-04-18 15:45:00|75.52|74.92|75.38|74.78|75.53|74.93|75.16|74.56|384
1713455400000|2024-04-18 15:50:00|75.36|74.76|75.41|74.81|75.56|74.96|75.3|74.7|444
1713455700000|2024-04-18 15:55:00|75.42|74.82|75.6|75|75.68|75.08|75.41|74.81|404
1713456000000|2024-04-18 16:00:00|75.61|75.01|75.7|75.1|75.91|75.31|75.43|74.83|528
1713456300000|2024-04-18 16:05:00|75.71|75.11|75.31|74.71|75.74|75.14|75.31|74.71|565
1713456600000|2024-04-18 16:10:00|75.3|74.7|75.56|74.96|75.59|74.99|75.27|74.67|518
1713456900000|2024-04-18 16:15:00|75.55|74.95|75.82|75.22|75.85|75.25|75.39|74.79|306
1713457200000|2024-04-18 16:20:00|75.83|75.23|76.16|75.56|76.18|75.58|75.76|75.16|471
1713457500000|2024-04-18 16:25:00|76.17|75.57|76.1|75.5|76.2|75.6|76.08|75.48|535
1713457800000|2024-04-18 16:30:00|76.11|75.51|75.75|75.15|76.11|75.51|75.73|75.13|592
1713458100000|2024-04-18 16:35:00|75.74|75.14|75.83|75.23|75.88|75.28|75.61|75.01|683
1713458400000|2024-04-18 16:40:00|75.84|75.24|75.55|74.95|75.84|75.24|75.43|74.83|606
1713458700000|2024-04-18 16:45:00|75.56|74.96|75.35|74.75|75.58|74.98|75.21|74.61|644
1713459000000|2024-04-18 16:50:00|75.34|74.74|75.31|74.71|75.48|74.88|75.24|74.64|624
1713459300000|2024-04-18 16:55:00|75.32|74.72|75.36|74.76|75.54|74.94|75.25|74.65|583
1713459600000|2024-04-18 17:00:00|75.37|74.77|75.18|74.58|75.52|74.92|75.16|74.56|576
1713459900000|2024-04-18 17:05:00|75.17|74.57|75.14|74.54|75.23|74.63|74.98|74.38|582
1713460200000|2024-04-18 17:10:00|75.15|74.55|75.26|74.66|75.4|74.8|75.13|74.53|501
1713460500000|2024-04-18 17:15:00|75.25|74.65|75.13|74.53|75.35|74.75|75.05|74.45|510
1713460800000|2024-04-18 17:20:00|75.15|74.55|74.9|74.3|75.21|74.61|74.89|74.29|537
1713461100000|2024-04-18 17:25:00|74.91|74.31|74.91|74.31|75.01|74.41|74.81|74.21|512
1713461400000|2024-04-18 17:30:00|74.92|74.32|74.94|74.34|75.04|74.44|74.73|74.13|560
1713461700000|2024-04-18 17:35:00|74.92|74.32|74.93|74.33|75.1|74.5|74.89|74.29|498
1713462000000|2024-04-18 17:40:00|74.94|74.34|74.95|74.35|75.01|74.41|74.66|74.06|278
1713462300000|2024-04-18 17:45:00|74.94|74.34|74.88|74.28|75.12|74.52|74.84|74.24|414
1713462600000|2024-04-18 17:50:00|74.87|74.27|74.47|73.87|74.93|74.33|74.34|73.74|695
1713462900000|2024-04-18 17:55:00|74.48|73.88|74.38|73.78|74.54|73.94|74.31|73.71|540
1713463200000|2024-04-18 18:00:00|74.39|73.79|74.62|74.02|74.65|74.05|74.34|73.74|555
1713463500000|2024-04-18 18:05:00|74.61|74.01|74.34|73.74|74.64|74.04|74.26|73.66|258
1713463800000|2024-04-18 18:10:00|74.35|73.75|74.03|73.43|74.37|73.77|73.94|73.34|505
1713464100000|2024-04-18 18:15:00|74.02|73.42|74.38|73.78|74.52|73.92|73.97|73.37|688
1713464400000|2024-04-18 18:20:00|74.37|73.77|74.67|74.07|74.77|74.17|74.34|73.74|543
1713464700000|2024-04-18 18:25:00|74.66|74.06|74.76|74.16|74.88|74.28|74.66|74.06|451
1713465000000|2024-04-18 18:30:00|74.77|74.17|74.65|74.05|74.87|74.27|74.6|74|509
1713465300000|2024-04-18 18:35:00|74.64|74.04|74.82|74.22|75.07|74.47|74.64|74.04|584
1713465600000|2024-04-18 18:40:00|74.83|74.23|75.22|74.62|75.25|74.65|74.79|74.19|462
1713465900000|2024-04-18 18:45:00|75.2|74.6|75.11|74.51|75.26|74.66|74.93|74.33|448
1713466200000|2024-04-18 18:50:00|75.12|74.52|75.06|74.46|75.12|74.52|74.94|74.34|481
1713466500000|2024-04-18 18:55:00|75.05|74.45|75.08|74.48|75.15|74.55|74.99|74.39|365
1713466800000|2024-04-18 19:00:00|75.1|74.5|75.47|74.87|75.48|74.88|74.98|74.38|470
1713467100000|2024-04-18 19:05:00|75.49|74.89|75.34|74.74|75.55|74.95|75.21|74.61|566
1713467400000|2024-04-18 19:10:00|75.33|74.73|75.3|74.7|75.47|74.87|75.29|74.69|392
1713467700000|2024-04-18 19:15:00|75.31|74.71|75.37|74.77|75.49|74.89|75.23|74.63|405
1713468000000|2024-04-18 19:20:00|75.38|74.78|75.53|74.93|75.56|74.96|75.34|74.74|396
1713468300000|2024-04-18 19:25:00|75.54|74.94|75.44|74.84|75.55|74.95|75.44|74.84|77
1713468600000|2024-04-18 19:30:00|75.45|74.85|75.58|74.98|75.62|75.02|75.44|74.84|160
1713468900000|2024-04-18 19:35:00|75.57|74.97|75.4|74.8|75.69|75.09|75.4|74.8|400
1713469200000|2024-04-18 19:40:00|75.41|74.81|75.64|75.04|75.69|75.09|75.4|74.8|375
1713469500000|2024-04-18 19:45:00|75.65|75.05|75.68|75.08|75.69|75.09|75.54|74.94|354
1713469800000|2024-04-18 19:50:00|75.69|75.09|75.71|75.11|75.94|75.34|75.67|75.07|373
1713470100000|2024-04-18 19:55:00|75.72|75.12|75.88|75.28|75.94|75.34|75.68|75.08|431
1713470400000|2024-04-18 20:00:00|75.87|75.27|75.62|75.02|75.94|75.34|75.55|74.95|439
1713470700000|2024-04-18 20:05:00|75.61|75.01|75.76|75.16|75.8|75.2|75.53|74.93|349
1713471000000|2024-04-18 20:10:00|75.75|75.15|75.88|75.28|75.95|75.35|75.75|75.15|362
1713471300000|2024-04-18 20:15:00|75.89|75.29|75.8|75.2|76.04|75.44|75.72|75.12|442
1713471600000|2024-04-18 20:20:00|75.82|75.22|75.84|75.24|75.87|75.27|75.8|75.2|321
1713471900000|2024-04-18 20:25:00|75.85|75.25|75.89|75.29|75.93|75.33|75.82|75.22|285
1713472200000|2024-04-18 20:30:00|75.9|75.3|75.85|75.25|75.98|75.38|75.83|75.23|354
1713472500000|2024-04-18 20:35:00|75.83|75.23|75.79|75.19|75.86|75.26|75.74|75.14|328
1713472800000|2024-04-18 20:40:00|75.81|75.21|75.98|75.38|75.98|75.38|75.8|75.2|208
1713473100000|2024-04-18 20:45:00|75.97|75.37|75.94|75.34|76.09|75.49|75.86|75.26|427
1713473400000|2024-04-18 20:50:00|75.93|75.33|76.07|75.47|76.07|75.47|75.9|75.3|257
1713473700000|2024-04-18 20:55:00|76.06|75.46|76.15|75.55|76.16|75.56|76.05|75.45|139
1713474000000|2024-04-18 21:00:00|76.16|75.56|76.23|75.63|76.23|75.63|76.08|75.48|120
1713474300000|2024-04-18 21:05:00|76.22|75.62|76.42|75.82|76.45|75.85|76.22|75.62|113
1713474600000|2024-04-18 21:10:00|76.41|75.81|76.52|75.92|76.53|75.93|76.39|75.79|171
1713474900000|2024-04-18 21:15:00|76.51|75.91|76.68|76.08|76.7|76.1|76.51|75.91|172
1713475200000|2024-04-18 21:20:00|76.69|76.09|76.24|75.64|76.7|76.1|76.21|75.61|174
1713475500000|2024-04-18 21:25:00|76.25|75.65|76.35|75.75|76.43|75.83|76.24|75.64|122
1713475800000|2024-04-18 21:30:00|76.36|75.76|76.37|75.77|76.37|75.77|76.15|75.55|137
1713476100000|2024-04-18 21:35:00|76.36|75.76|76.32|75.72|76.37|75.77|76.25|75.65|156
1713476400000|2024-04-18 21:40:00|76.31|75.71|76.37|75.77|76.41|75.81|76.28|75.68|110
1713476700000|2024-04-18 21:45:00|76.38|75.78|76.34|75.74|76.41|75.81|76.28|75.68|163
1713477000000|2024-04-18 21:50:00|76.33|75.73|76.5|75.9|76.58|75.98|76.33|75.73|147
1713477300000|2024-04-18 21:55:00|76.51|75.91|76.42|75.82|76.57|75.97|76.42|75.82|130
1713477600000|2024-04-18 22:00:00|76.43|75.83|76.48|75.88|76.54|75.94|76.43|75.83|79
1713477900000|2024-04-18 22:05:00|76.49|75.89|76.4|75.8|76.63|76.03|76.37|75.77|233
1713478200000|2024-04-18 22:10:00|76.39|75.79|76.44|75.84|76.48|75.88|76.35|75.75|179
1713478500000|2024-04-18 22:15:00|76.43|75.83|76.25|75.65|76.44|75.84|76.17|75.57|194
1713478800000|2024-04-18 22:20:00|76.27|75.67|76.31|75.71|76.35|75.75|76.22|75.62|111
1713479100000|2024-04-18 22:25:00|76.32|75.72|76.44|75.84|76.47|75.87|76.31|75.71|218
1713479400000|2024-04-18 22:30:00|76.45|75.85|76.92|76.32|76.94|76.34|76.43|75.83|323
1713479700000|2024-04-18 22:35:00|76.91|76.31|76.89|76.29|77.04|76.44|76.77|76.17|365
1713480000000|2024-04-18 22:40:00|76.88|76.28|76.85|76.25|76.99|76.39|76.77|76.17|313
1713480300000|2024-04-18 22:45:00|76.84|76.24|76.58|75.98|76.85|76.25|76.57|75.97|310
1713480600000|2024-04-18 22:50:00|76.6|76|76.52|75.92|76.69|76.09|76.51|75.91|253
1713480900000|2024-04-18 22:55:00|76.54|75.94|76.68|76.08|76.74|76.14|76.52|75.92|225
1713481200000|2024-04-18 23:00:00|76.66|76.06|76.55|75.95|76.67|76.07|76.51|75.91|206
1713481500000|2024-04-18 23:05:00|76.53|75.93|76.63|76.03|76.75|76.15|76.44|75.84|304
1713481800000|2024-04-18 23:10:00|76.62|76.02|76.71|76.11|76.73|76.13|76.6|76|216
1713482100000|2024-04-18 23:15:00|76.72|76.12|76.59|75.99|76.76|76.16|76.58|75.98|320
1713482400000|2024-04-18 23:20:00|76.58|75.98|76.48|75.88|76.6|76|76.42|75.82|159
1713482700000|2024-04-18 23:25:00|76.47|75.87|76.48|75.88|76.53|75.93|76.44|75.84|140
1713483000000|2024-04-18 23:30:00|76.49|75.89|76.4|75.8|76.53|75.93|76.37|75.77|265
1713483300000|2024-04-18 23:35:00|76.41|75.81|76.26|75.66|76.46|75.86|76.26|75.66|142
1713483600000|2024-04-18 23:40:00|76.27|75.67|76.24|75.64|76.34|75.74|76.24|75.64|102
1713483900000|2024-04-18 23:45:00|76.27|75.67|76.27|75.67|76.31|75.71|76.21|75.61|155
1713484200000|2024-04-18 23:50:00|76.26|75.66|76.28|75.68|76.44|75.84|76.21|75.61|255
1713484500000|2024-04-18 23:55:00|76.27|75.67|76.33|75.73|76.37|75.77|76.27|75.67|270
1713484800000|2024-04-19 00:00:00|76.35|75.75|76.16|75.56|76.36|75.76|76.04|75.44|389
1713485100000|2024-04-19 00:05:00|76.12|75.52|76.14|75.54|76.22|75.62|75.98|75.38|401
1713485400000|2024-04-19 00:10:00|76.13|75.53|75.92|75.32|76.13|75.53|75.91|75.31|323
1713485700000|2024-04-19 00:15:00|75.94|75.34|76.02|75.42|76.05|75.45|75.88|75.28|423
1713486000000|2024-04-19 00:20:00|76|75.4|76.15|75.55|76.26|75.66|75.99|75.39|404
1713486300000|2024-04-19 00:25:00|76.13|75.53|76.2|75.6|76.24|75.64|75.98|75.38|513
1713486600000|2024-04-19 00:30:00|76.18|75.58|76.78|76.18|76.8|76.2|76.14|75.54|378
1713486900000|2024-04-19 00:35:00|76.8|76.2|76.8|76.2|76.85|76.25|76.65|76.05|587
1713487200000|2024-04-19 00:40:00|76.79|76.19|76.79|76.19|77.08|76.48|76.78|76.18|533
1713487500000|2024-04-19 00:45:00|76.76|76.16|77.08|76.48|77.1|76.5|76.58|75.98|561
1713487800000|2024-04-19 00:50:00|77.07|76.47|77.19|76.59|77.61|77.01|77.03|76.43|593
1713488100000|2024-04-19 00:55:00|77.18|76.58|76.31|75.71|77.2|76.6|76.28|75.68|578
1713488400000|2024-04-19 01:00:00|76.32|75.72|76.26|75.66|76.58|75.98|76.18|75.58|669
1713488700000|2024-04-19 01:05:00|76.28|75.68|76.09|75.49|76.33|75.73|76|75.4|684
1713489000000|2024-04-19 01:10:00|76.08|75.48|75.43|74.83|76.08|75.48|75.37|74.77|642
1713489300000|2024-04-19 01:15:00|75.45|74.85|75.45|74.85|75.78|75.18|75.37|74.77|635
1713489600000|2024-04-19 01:20:00|75.44|74.84|75.03|74.43|75.44|74.84|74.87|74.27|673
1713489900000|2024-04-19 01:25:00|75.04|74.44|75.1|74.5|75.18|74.58|74.81|74.21|654
1713490200000|2024-04-19 01:30:00|75.12|74.52|74.4|73.8|75.32|74.72|74.4|73.8|660
1713490500000|2024-04-19 01:35:00|74.41|73.81|73.71|73.11|74.47|73.87|73.63|73.03|711
1713490800000|2024-04-19 01:40:00|73.72|73.12|73.27|72.67|73.79|73.19|73.06|72.46|726
1713491100000|2024-04-19 01:45:00|73.28|72.68|73.74|73.14|73.79|73.19|72.91|72.31|669
1713491400000|2024-04-19 01:50:00|73.75|73.15|73.65|73.05|74.17|73.57|73.56|72.96|590
1713491700000|2024-04-19 01:55:00|73.64|73.04|73.35|72.75|73.79|73.19|73.3|72.7|646
1713492000000|2024-04-19 02:00:00|73.36|72.76|73.67|73.07|73.69|73.09|72.97|72.37|522
1713492300000|2024-04-19 02:05:00|73.68|73.08|72.96|72.36|73.7|73.1|72.84|72.24|519
1713492600000|2024-04-19 02:10:00|72.94|72.34|72.95|72.35|73.14|72.54|72.65|72.05|589
1713492900000|2024-04-19 02:15:00|72.96|72.36|72.34|71.74|73.25|72.65|72.22|71.62|582
1713493200000|2024-04-19 02:20:00|72.33|71.73|72.27|71.67|72.42|71.82|71.43|70.83|700
1713493500000|2024-04-19 02:25:00|72.26|71.66|71.14|70.54|72.44|71.84|71.13|70.53|635
1713493800000|2024-04-19 02:30:00|71.15|70.55|71.93|71.33|72.23|71.63|71.01|70.41|645
1713494100000|2024-04-19 02:35:00|71.95|71.35|71.96|71.36|72.31|71.71|71.71|71.11|676
1713494400000|2024-04-19 02:40:00|71.95|71.35|71.96|71.36|72.05|71.45|71.27|70.67|740
1713494700000|2024-04-19 02:45:00|71.95|71.35|71.25|70.65|71.97|71.37|71.14|70.54|723
1713495000000|2024-04-19 02:50:00|71.26|70.66|72.52|71.92|72.52|71.92|71.18|70.58|649
1713495300000|2024-04-19 02:55:00|72.51|71.91|73.01|72.41|73.03|72.43|72.43|71.83|641
1713495600000|2024-04-19 03:00:00|73.02|72.42|73.35|72.75|73.44|72.84|72.92|72.32|655
1713495900000|2024-04-19 03:05:00|73.34|72.74|73.75|73.15|73.75|73.15|73.27|72.67|541
1713496200000|2024-04-19 03:10:00|73.74|73.14|74.31|73.71|74.34|73.74|73.53|72.93|525
1713496500000|2024-04-19 03:15:00|74.29|73.69|73.84|73.24|74.32|73.72|73.75|73.15|536
1713496800000|2024-04-19 03:20:00|73.83|73.23|74.75|74.15|74.76|74.16|73.83|73.23|551
1713497100000|2024-04-19 03:25:00|74.76|74.16|74.94|74.34|74.99|74.39|74.59|73.99|577
1713497400000|2024-04-19 03:30:00|74.95|74.35|74.39|73.79|75.08|74.48|74.35|73.75|614
1713497700000|2024-04-19 03:35:00|74.38|73.78|74.33|73.73|74.66|74.06|74.2|73.6|588
1713498000000|2024-04-19 03:40:00|74.32|73.72|74.69|74.09|74.7|74.1|74.21|73.61|563
1713498300000|2024-04-19 03:45:00|74.68|74.08|74.27|73.67|74.73|74.13|74.24|73.64|579
1713498600000|2024-04-19 03:50:00|74.26|73.66|74.66|74.06|74.8|74.2|74.22|73.62|536
1713498900000|2024-04-19 03:55:00|74.65|74.05|74.51|73.91|74.76|74.16|74.43|73.83|542
1713499200000|2024-04-19 04:00:00|74.51|73.91|75.1|74.5|75.11|74.51|74.41|73.81|466
1713499500000|2024-04-19 04:05:00|75.09|74.49|75.23|74.63|75.33|74.73|75.08|74.48|533
1713499800000|2024-04-19 04:10:00|75.24|74.64|75.11|74.51|75.49|74.89|75.11|74.51|523
1713500100000|2024-04-19 04:15:00|75.12|74.52|75.09|74.49|75.25|74.65|74.96|74.36|579
1713500400000|2024-04-19 04:20:00|75.08|74.48|75.1|74.5|75.33|74.73|75.06|74.46|485
1713500700000|2024-04-19 04:25:00|75.08|74.48|75.1|74.5|75.1|74.5|74.9|74.3|245
1713501000000|2024-04-19 04:30:00|75.09|74.49|75.4|74.8|75.48|74.88|75.05|74.45|267
1713501300000|2024-04-19 04:35:00|75.41|74.81|76.13|75.53|76.3|75.7|75.38|74.78|544
1713501600000|2024-04-19 04:40:00|76.14|75.54|75.87|75.27|76.14|75.54|75.84|75.24|509
1713501900000|2024-04-19 04:45:00|75.86|75.26|75.35|74.75|75.92|75.32|75.34|74.74|585
1713502200000|2024-04-19 04:50:00|75.33|74.73|75.41|74.81|75.57|74.97|75.27|74.67|582
1713502500000|2024-04-19 04:55:00|75.42|74.82|75.53|74.93|75.61|75.01|75.41|74.81|495
1713502800000|2024-04-19 05:00:00|75.52|74.92|75.06|74.46|75.73|75.13|75.01|74.41|514
1713503100000|2024-04-19 05:05:00|75.07|74.47|75.02|74.42|75.23|74.63|74.95|74.35|586
1713503400000|2024-04-19 05:10:00|75.03|74.43|75.15|74.55|75.27|74.67|74.99|74.39|316
1713503700000|2024-04-19 05:15:00|75.14|74.54|74.75|74.15|75.33|74.73|74.72|74.12|203
1713504000000|2024-04-19 05:20:00|74.76|74.16|74.97|74.37|75.17|74.57|74.67|74.07|342
1713504300000|2024-04-19 05:25:00|74.98|74.38|74.84|74.24|75.08|74.48|74.83|74.23|438
1713504600000|2024-04-19 05:30:00|74.83|74.23|74.5|73.9|74.89|74.29|74.49|73.89|473
1713504900000|2024-04-19 05:35:00|74.53|73.93|74.57|73.97|74.62|74.02|74.29|73.69|535
1713505200000|2024-04-19 05:40:00|74.56|73.96|75.04|74.44|75.05|74.45|74.54|73.94|364
1713505500000|2024-04-19 05:45:00|75.03|74.43|75.29|74.69|75.49|74.89|75|74.4|561
1713505800000|2024-04-19 05:50:00|75.28|74.68|74.86|74.26|75.31|74.71|74.84|74.24|517
1713506100000|2024-04-19 05:55:00|74.85|74.25|74.96|74.36|75.06|74.46|74.82|74.22|516
1713506400000|2024-04-19 06:00:00|74.97|74.37|74.72|74.12|74.99|74.39|74.64|74.04|613
1713506700000|2024-04-19 06:05:00|74.7|74.1|74.67|74.07|74.85|74.25|74.61|74.01|598
1713507000000|2024-04-19 06:10:00|74.66|74.06|74.67|74.07|75.1|74.5|74.58|73.98|528
1713507300000|2024-04-19 06:15:00|74.68|74.08|74.66|74.06|74.88|74.28|74.65|74.05|495
1713507600000|2024-04-19 06:20:00|74.67|74.07|74.85|74.25|75.02|74.42|74.64|74.04|501
1713507900000|2024-04-19 06:25:00|74.84|74.24|75.08|74.48|75.08|74.48|74.77|74.17|399
1713508200000|2024-04-19 06:30:00|75.09|74.49|75.47|74.87|75.62|75.02|75.09|74.49|482
1713508500000|2024-04-19 06:35:00|75.46|74.86|76.4|75.8|76.45|75.85|75.46|74.86|532
1713508800000|2024-04-19 06:40:00|76.41|75.81|76.88|76.28|76.97|76.37|76.33|75.73|717
1713509100000|2024-04-19 06:45:00|76.87|76.27|77.45|76.85|77.48|76.88|76.84|76.24|723
1713509400000|2024-04-19 06:50:00|77.46|76.86|77.65|77.05|77.93|77.33|77.32|76.72|771
1713509700000|2024-04-19 06:55:00|77.64|77.04|77.7|77.1|77.82|77.22|77.42|76.82|704
1713510000000|2024-04-19 07:00:00|77.69|77.09|78.02|77.42|78.11|77.51|77.61|77.01|644
1713510300000|2024-04-19 07:05:00|78.01|77.41|77.71|77.11|78.33|77.73|77.7|77.1|664
1713510600000|2024-04-19 07:10:00|77.72|77.12|77.3|76.7|77.97|77.37|77.28|76.68|610
1713510900000|2024-04-19 07:15:00|77.31|76.71|77.22|76.62|77.61|77.01|77.13|76.53|675
1713511200000|2024-04-19 07:20:00|77.21|76.61|77.29|76.69|77.81|77.21|77.12|76.52|686
1713511500000|2024-04-19 07:25:00|77.31|76.71|77.21|76.61|77.32|76.72|77.01|76.41|651
1713511800000|2024-04-19 07:30:00|77.2|76.6|77.45|76.85|77.45|76.85|76.93|76.33|588
1713512100000|2024-04-19 07:35:00|77.46|76.86|77.26|76.66|77.54|76.94|77.16|76.56|678
1713512400000|2024-04-19 07:40:00|77.27|76.67|77.37|76.77|77.49|76.89|77.07|76.47|616
1713512700000|2024-04-19 07:45:00|77.36|76.76|77.64|77.04|77.65|77.05|77.33|76.73|599
1713513000000|2024-04-19 07:50:00|77.63|77.03|77.58|76.98|77.68|77.08|77.38|76.78|621
1713513300000|2024-04-19 07:55:00|77.56|76.96|77.58|76.98|77.7|77.1|77.44|76.84|588
1713513600000|2024-04-19 08:00:00|77.57|76.97|78.01|77.41|78.05|77.45|77.33|76.73|615
1713513900000|2024-04-19 08:05:00|77.99|77.39|78.04|77.44|78.11|77.51|77.74|77.14|683
1713514200000|2024-04-19 08:10:00|78.02|77.42|77.66|77.06|78.08|77.48|77.54|76.94|702
1713514500000|2024-04-19 08:15:00|77.67|77.07|78.26|77.66|78.28|77.68|77.61|77.01|630
1713514800000|2024-04-19 08:20:00|78.27|77.67|78.27|77.67|78.32|77.72|78.13|77.53|482
1713515100000|2024-04-19 08:25:00|78.26|77.66|77.98|77.38|78.32|77.72|77.97|77.37|547
1713515400000|2024-04-19 08:30:00|77.99|77.39|77.63|77.03|78.01|77.41|77.47|76.87|695
1713515700000|2024-04-19 08:35:00|77.6|77|77.96|77.36|78.04|77.44|77.43|76.83|624
1713516000000|2024-04-19 08:40:00|77.95|77.35|78.04|77.44|78.21|77.61|77.93|77.33|474
1713516300000|2024-04-19 08:45:00|78.03|77.43|78.18|77.58|78.25|77.65|77.88|77.28|582
1713516600000|2024-04-19 08:50:00|78.15|77.55|78.37|77.77|78.41|77.81|78.09|77.49|507
1713516900000|2024-04-19 08:55:00|78.36|77.76|78.43|77.83|78.52|77.92|78.33|77.73|537
1713517200000|2024-04-19 09:00:00|78.42|77.82|78.26|77.66|78.54|77.94|78.22|77.62|622
1713517500000|2024-04-19 09:05:00|78.25|77.65|78.14|77.54|78.28|77.68|77.99|77.39|558
1713517800000|2024-04-19 09:10:00|78.13|77.53|78.24|77.64|78.33|77.73|77.95|77.35|497
1713518100000|2024-04-19 09:15:00|78.22|77.62|78.38|77.78|78.46|77.86|78.11|77.51|504
1713518400000|2024-04-19 09:20:00|78.39|77.79|78.35|77.75|78.44|77.84|78.21|77.61|526
1713518700000|2024-04-19 09:25:00|78.36|77.76|78.12|77.52|78.38|77.78|78.09|77.49|452
1713519000000|2024-04-19 09:30:00|78.09|77.49|78.21|77.61|78.22|77.62|77.84|77.24|572
1713519300000|2024-04-19 09:35:00|78.19|77.59|78.23|77.63|78.32|77.72|78.12|77.52|495
1713519600000|2024-04-19 09:40:00|78.21|77.61|78.03|77.43|78.25|77.65|77.93|77.33|589
1713519900000|2024-04-19 09:45:00|78.04|77.44|78.37|77.77|78.46|77.86|77.99|77.39|567
1713520200000|2024-04-19 09:50:00|78.34|77.74|78.09|77.49|78.37|77.77|78.01|77.41|539
1713520500000|2024-04-19 09:55:00|78.13|77.53|78.24|77.64|78.36|77.76|78.09|77.49|450
1713520800000|2024-04-19 10:00:00|78.26|77.66|78.5|77.9|78.55|77.95|78.25|77.65|366
1713521100000|2024-04-19 10:05:00|78.51|77.91|78.16|77.56|78.72|78.12|78.16|77.56|522
1713521400000|2024-04-19 10:10:00|78.18|77.58|78.05|77.45|78.21|77.61|77.97|77.37|358
1713521700000|2024-04-19 10:15:00|78.08|77.48|78.03|77.43|78.39|77.79|78.03|77.43|557
1713522000000|2024-04-19 10:20:00|78.07|77.47|78.19|77.59|78.24|77.64|78.04|77.44|448
1713522300000|2024-04-19 10:25:00|78.16|77.56|78.2|77.6|78.36|77.76|78.15|77.55|493
1713522600000|2024-04-19 10:30:00|78.17|77.57|78.08|77.48|78.21|77.61|77.97|77.37|575
1713522900000|2024-04-19 10:35:00|78.11|77.51|78.24|77.64|78.31|77.71|77.97|77.37|465
1713523200000|2024-04-19 10:40:00|78.26|77.66|78.3|77.7|78.32|77.72|78.12|77.52|381
1713523500000|2024-04-19 10:45:00|78.29|77.69|78.77|78.17|78.79|78.19|78.19|77.59|289
1713523800000|2024-04-19 10:50:00|78.78|78.18|78.8|78.2|78.89|78.29|78.77|78.17|257
1713524100000|2024-04-19 10:55:00|78.81|78.21|78.82|78.22|78.88|78.28|78.76|78.16|80
1713524400000|2024-04-19 11:00:00|78.81|78.21|79.01|78.41|79.01|78.41|78.72|78.12|203
1713524700000|2024-04-19 11:05:00|79|78.4|79.08|78.48|79.12|78.52|79|78.4|308
1713525000000|2024-04-19 11:10:00|79.09|78.49|78.98|78.38|79.19|78.59|78.92|78.32|302
1713525300000|2024-04-19 11:15:00|79.01|78.41|78.94|78.34|79.17|78.57|78.91|78.31|288
1713525600000|2024-04-19 11:20:00|78.91|78.31|78.85|78.25|78.94|78.34|78.8|78.2|214
1713525900000|2024-04-19 11:25:00|78.87|78.27|78.71|78.11|78.96|78.36|78.71|78.11|227
1713526200000|2024-04-19 11:30:00|78.69|78.09|79.01|78.41|79.05|78.45|78.68|78.08|322
1713526500000|2024-04-19 11:35:00|79.02|78.42|79.29|78.69|79.3|78.7|78.94|78.34|320
1713526800000|2024-04-19 11:40:00|79.31|78.71|79.52|78.92|79.54|78.94|79.04|78.44|462
1713527100000|2024-04-19 11:45:00|79.5|78.9|79.02|78.42|79.53|78.93|78.94|78.34|541
1713527400000|2024-04-19 11:50:00|79.01|78.41|78.99|78.39|79.19|78.59|78.81|78.21|585
1713527700000|2024-04-19 11:55:00|78.98|78.38|78.97|78.37|79.11|78.51|78.91|78.31|556
1713528000000|2024-04-19 12:00:00|78.96|78.36|78.84|78.24|79.05|78.45|78.66|78.06|520
1713528300000|2024-04-19 12:05:00|78.83|78.23|78.84|78.24|79.17|78.57|78.72|78.12|212
1713528600000|2024-04-19 12:10:00|78.85|78.25|79.18|78.58|79.24|78.64|78.73|78.13|474
1713528900000|2024-04-19 12:15:00|79.17|78.57|79.15|78.55|79.33|78.73|79.03|78.43|688
1713529200000|2024-04-19 12:20:00|79.13|78.53|79.06|78.46|79.32|78.72|79.04|78.44|637
1713529500000|2024-04-19 12:25:00|79.05|78.45|79.32|78.72|79.33|78.73|79.04|78.44|485
1713529800000|2024-04-19 12:30:00|79.31|78.71|79.34|78.74|79.46|78.86|79.08|78.48|617
1713530100000|2024-04-19 12:35:00|79.32|78.72|79.4|78.8|79.48|78.88|79.26|78.66|308
1713530400000|2024-04-19 12:40:00|79.46|78.86|79.49|78.89|79.58|78.98|79.41|78.81|169
1713530700000|2024-04-19 12:45:00|79.45|78.85|79.5|78.9|79.54|78.94|79.34|78.74|334
1713531000000|2024-04-19 12:50:00|79.52|78.92|79.18|78.58|79.56|78.96|79.15|78.55|198
1713531300000|2024-04-19 12:55:00|79.21|78.61|79.18|78.58|79.26|78.66|79.04|78.44|231
1713531600000|2024-04-19 13:00:00|79.16|78.56|78.97|78.37|79.29|78.69|78.97|78.37|342
1713531900000|2024-04-19 13:05:00|78.98|78.38|78.72|78.12|79|78.4|78.6|78|711
1713532200000|2024-04-19 13:10:00|78.73|78.13|78.58|77.98|78.76|78.16|78.39|77.79|706
1713532500000|2024-04-19 13:15:00|78.59|77.99|78.42|77.82|78.66|78.06|78.34|77.74|769
1713532800000|2024-04-19 13:20:00|78.43|77.83|78.57|77.97|78.68|78.08|78.38|77.78|683
1713533100000|2024-04-19 13:25:00|78.56|77.96|78.82|78.22|78.87|78.27|78.33|77.73|737
1713533400000|2024-04-19 13:30:00|78.8|78.2|79.14|78.54|79.28|78.68|78.67|78.07|554
1713533700000|2024-04-19 13:35:00|79.15|78.55|78.92|78.32|79.22|78.62|78.78|78.18|731
1713534000000|2024-04-19 13:40:00|78.91|78.31|79.16|78.56|79.24|78.64|78.75|78.15|572
1713534300000|2024-04-19 13:45:00|79.18|78.58|79.14|78.54|79.37|78.77|79.09|78.49|621
1713534600000|2024-04-19 13:50:00|79.13|78.53|79.04|78.44|79.14|78.54|78.69|78.09|694
1713534900000|2024-04-19 13:55:00|79.07|78.47|79.07|78.47|79.14|78.54|78.85|78.25|631
1713535200000|2024-04-19 14:00:00|79.08|78.48|78.98|78.38|79.23|78.63|78.92|78.32|684
1713535500000|2024-04-19 14:05:00|78.97|78.37|78.74|78.14|79.02|78.42|78.7|78.1|607
1713535800000|2024-04-19 14:10:00|78.75|78.15|78.55|77.95|78.75|78.15|78.47|77.87|635
1713536100000|2024-04-19 14:15:00|78.56|77.96|78.52|77.92|78.69|78.09|78.36|77.76|633
1713536400000|2024-04-19 14:20:00|78.51|77.91|78.15|77.55|78.55|77.95|78.12|77.52|668
1713536700000|2024-04-19 14:25:00|78.14|77.54|77.73|77.13|78.2|77.6|77.5|76.9|758
1713537000000|2024-04-19 14:30:00|77.71|77.11|78.39|77.79|78.41|77.81|77.71|77.11|654
1713537300000|2024-04-19 14:35:00|78.37|77.77|78.22|77.62|78.42|77.82|78.06|77.46|650
1713537600000|2024-04-19 14:40:00|78.24|77.64|78.71|78.11|78.76|78.16|78.19|77.59|694
1713537900000|2024-04-19 14:45:00|78.72|78.12|78.67|78.07|78.94|78.34|78.58|77.98|479
1713538200000|2024-04-19 14:50:00|78.68|78.08|78.6|78|78.9|78.3|78.6|78|272
1713538500000|2024-04-19 14:55:00|78.59|77.99|78.38|77.78|78.69|78.09|78.26|77.66|637
1713538800000|2024-04-19 15:00:00|78.4|77.8|78.32|77.72|78.51|77.91|78.25|77.65|586
1713539100000|2024-04-19 15:05:00|78.34|77.74|78.53|77.93|78.61|78.01|78.23|77.63|584
1713539400000|2024-04-19 15:10:00|78.54|77.94|78.48|77.88|78.54|77.94|78.29|77.69|612
1713539700000|2024-04-19 15:15:00|78.49|77.89|78.4|77.8|78.55|77.95|78.29|77.69|641
1713540000000|2024-04-19 15:20:00|78.38|77.78|78.51|77.91|78.63|78.03|78.35|77.75|592
1713540300000|2024-04-19 15:25:00|78.53|77.93|78.78|78.18|78.79|78.19|78.37|77.77|474
1713540600000|2024-04-19 15:30:00|78.79|78.19|78.66|78.06|78.92|78.32|78.63|78.03|615
1713540900000|2024-04-19 15:35:00|78.65|78.05|78.72|78.12|78.92|78.32|78.46|77.86|677
1713541200000|2024-04-19 15:40:00|78.71|78.11|78.92|78.32|79|78.4|78.71|78.11|608
1713541500000|2024-04-19 15:45:00|78.9|78.3|78.95|78.35|79.01|78.41|78.89|78.29|353
1713541800000|2024-04-19 15:50:00|78.94|78.34|78.82|78.22|78.99|78.39|78.7|78.1|526
1713542100000|2024-04-19 15:55:00|78.8|78.2|78.7|78.1|78.85|78.25|78.52|77.92|552
1713542400000|2024-04-19 16:00:00|78.69|78.09|78.92|78.32|78.93|78.33|78.67|78.07|601
1713542700000|2024-04-19 16:05:00|78.93|78.33|78.6|78|78.93|78.33|78.48|77.88|680
1713543000000|2024-04-19 16:10:00|78.59|77.99|78.23|77.63|78.62|78.02|78.16|77.56|707
1713543300000|2024-04-19 16:15:00|78.24|77.64|78.03|77.43|78.42|77.82|78.01|77.41|753
1713543600000|2024-04-19 16:20:00|78.04|77.44|77.78|77.18|78.08|77.48|77.6|77|814
1713543900000|2024-04-19 16:25:00|77.79|77.19|77.93|77.33|77.94|77.34|77.63|77.03|701
1713544200000|2024-04-19 16:30:00|77.92|77.32|78.14|77.54|78.24|77.64|77.79|77.19|647
1713544500000|2024-04-19 16:35:00|78.13|77.53|78.1|77.5|78.2|77.6|77.93|77.33|631
1713544800000|2024-04-19 16:40:00|78.11|77.51|78.39|77.79|78.48|77.88|77.97|77.37|607
1713545100000|2024-04-19 16:45:00|78.38|77.78|78.69|78.09|78.69|78.09|78.28|77.68|529
1713545400000|2024-04-19 16:50:00|78.68|78.08|78.53|77.93|78.93|78.33|78.5|77.9|600
1713545700000|2024-04-19 16:55:00|78.55|77.95|78.44|77.84|78.6|78|78.25|77.65|625
1713546000000|2024-04-19 17:00:00|78.45|77.85|78.58|77.98|78.65|78.05|78.32|77.72|696
1713546300000|2024-04-19 17:05:00|78.59|77.99|78.48|77.88|78.62|78.02|78.34|77.74|675
1713546600000|2024-04-19 17:10:00|78.46|77.86|78.5|77.9|78.53|77.93|78.21|77.61|673
1713546900000|2024-04-19 17:15:00|78.51|77.91|78.44|77.84|78.7|78.1|78.35|77.75|647
1713547200000|2024-04-19 17:20:00|78.43|77.83|78.57|77.97|78.6|78|78.33|77.73|654
1713547500000|2024-04-19 17:25:00|78.56|77.96|78.28|77.68|78.6|78|78.21|77.61|623
1713547800000|2024-04-19 17:30:00|78.29|77.69|78.64|78.04|78.65|78.05|78.26|77.66|558
1713548100000|2024-04-19 17:35:00|78.65|78.05|78.61|78.01|78.7|78.1|78.49|77.89|621
1713548400000|2024-04-19 17:40:00|78.63|78.03|78.72|78.12|78.92|78.32|78.61|78.01|624
1713548700000|2024-04-19 17:45:00|78.73|78.13|78.73|78.13|78.77|78.17|78.58|77.98|620
1713549000000|2024-04-19 17:50:00|78.72|78.12|79.03|78.43|79.05|78.45|78.69|78.09|603
1713549300000|2024-04-19 17:55:00|79.04|78.44|78.88|78.28|79.07|78.47|78.83|78.23|604
1713549600000|2024-04-19 18:00:00|78.86|78.26|78.56|77.96|78.89|78.29|78.54|77.94|636
1713549900000|2024-04-19 18:05:00|78.57|77.97|78.65|78.05|78.78|78.18|78.56|77.96|439
1713550200000|2024-04-19 18:10:00|78.64|78.04|78.67|78.07|78.79|78.19|78.6|78|359
1713550500000|2024-04-19 18:15:00|78.68|78.08|78.78|78.18|78.88|78.28|78.67|78.07|423
1713550800000|2024-04-19 18:20:00|78.76|78.16|78.76|78.16|78.79|78.19|78.58|77.98|520
1713551100000|2024-04-19 18:25:00|78.75|78.15|78.62|78.02|78.81|78.21|78.59|77.99|450
1713551400000|2024-04-19 18:30:00|78.63|78.03|78.82|78.22|78.96|78.36|78.57|77.97|459
1713551700000|2024-04-19 18:35:00|78.81|78.21|78.71|78.11|78.84|78.24|78.64|78.04|475
1713552000000|2024-04-19 18:40:00|78.72|78.12|78.62|78.02|78.72|78.12|78.54|77.94|444
1713552300000|2024-04-19 18:45:00|78.61|78.01|78.69|78.09|78.74|78.14|78.57|77.97|437
1713552600000|2024-04-19 18:50:00|78.7|78.1|78.64|78.04|78.75|78.15|78.55|77.95|476
1713552900000|2024-04-19 18:55:00|78.65|78.05|78.77|78.17|78.83|78.23|78.63|78.03|436
1713553200000|2024-04-19 19:00:00|78.78|78.18|78.86|78.26|78.92|78.32|78.67|78.07|320
1713553500000|2024-04-19 19:05:00|78.85|78.25|78.91|78.31|78.91|78.31|78.73|78.13|391
1713553800000|2024-04-19 19:10:00|78.9|78.3|79.08|78.48|79.09|78.49|78.85|78.25|230
1713554100000|2024-04-19 19:15:00|79.07|78.47|79.06|78.46|79.14|78.54|78.94|78.34|333
1713554400000|2024-04-19 19:20:00|79.07|78.47|79.13|78.53|79.16|78.56|79.05|78.45|321
1713554700000|2024-04-19 19:25:00|79.14|78.54|79.1|78.5|79.14|78.54|79|78.4|420
1713555000000|2024-04-19 19:30:00|79.09|78.49|79.05|78.45|79.16|78.56|79.01|78.41|403
1713555300000|2024-04-19 19:35:00|79.06|78.46|78.84|78.24|79.06|78.46|78.81|78.21|424
1713555600000|2024-04-19 19:40:00|78.85|78.25|78.84|78.24|78.91|78.31|78.81|78.21|339
1713555900000|2024-04-19 19:45:00|78.85|78.25|78.97|78.37|79.05|78.45|78.84|78.24|392
1713556200000|2024-04-19 19:50:00|78.96|78.36|79|78.4|79.13|78.53|78.83|78.23|366
1713556500000|2024-04-19 19:55:00|78.99|78.39|79.18|78.58|79.21|78.61|78.96|78.36|329
1713556800000|2024-04-19 20:00:00|79.19|78.59|79.09|78.49|79.2|78.6|78.99|78.39|355
1713557100000|2024-04-19 20:05:00|79.1|78.5|79.01|78.41|79.1|78.5|78.88|78.28|297
1713557400000|2024-04-19 20:10:00|79|78.4|78.95|78.35|79.03|78.43|78.9|78.3|298
1713557700000|2024-04-19 20:15:00|78.96|78.36|79|78.4|79.06|78.46|78.95|78.35|406
1713558000000|2024-04-19 20:20:00|78.99|78.39|78.95|78.35|79.06|78.46|78.9|78.3|333
1713558300000|2024-04-19 20:25:00|78.94|78.34|78.85|78.25|78.97|78.37|78.76|78.16|314
1713558600000|2024-04-19 20:30:00|78.86|78.26|78.65|78.05|78.87|78.27|78.64|78.04|223
1713558900000|2024-04-19 20:35:00|78.64|78.04|78.27|77.67|78.69|78.09|78.25|77.65|326
1713559200000|2024-04-19 20:40:00|78.28|77.68|78.3|77.7|78.35|77.75|78.17|77.57|264
1713559500000|2024-04-19 20:45:00|78.29|77.69|78.19|77.59|78.35|77.75|78.09|77.49|406
1713559800000|2024-04-19 20:50:00|78.2|77.6|78.25|77.65|78.33|77.73|78.19|77.59|353
1713560100000|2024-04-19 20:55:00|78.24|77.64|78.41|77.81|78.45|77.85|78.24|77.64|227
1713596400000|2024-04-20 07:00:00|79.66|79.06|79.57|78.97|79.69|79.09|79.57|78.97|198
1713596700000|2024-04-20 07:05:00|79.58|78.98|79.48|78.88|79.64|79.04|79.45|78.85|184
1713597000000|2024-04-20 07:10:00|79.49|78.89|79.38|78.78|79.53|78.93|79.38|78.78|189
1713597300000|2024-04-20 07:15:00|79.39|78.79|79.51|78.91|79.61|79.01|79.37|78.77|202
1713597600000|2024-04-20 07:20:00|79.52|78.92|79.44|78.84|79.52|78.92|79.44|78.84|150
1713597900000|2024-04-20 07:25:00|79.45|78.85|79.45|78.85|79.52|78.92|79.44|78.84|184
1713598200000|2024-04-20 07:30:00|79.44|78.84|79.51|78.91|79.56|78.96|79.42|78.82|231
1713598500000|2024-04-20 07:35:00|79.52|78.92|79.55|78.95|79.58|78.98|79.45|78.85|155
1713598800000|2024-04-20 07:40:00|79.54|78.94|79.58|78.98|79.61|79.01|79.5|78.9|163
1713599100000|2024-04-20 07:45:00|79.57|78.97|79.48|78.88|79.61|79.01|79.48|78.88|147
1713599400000|2024-04-20 07:50:00|79.49|78.89|79.55|78.95|79.58|78.98|79.48|78.88|160
1713599700000|2024-04-20 07:55:00|79.54|78.94|79.56|78.96|79.58|78.98|79.49|78.89|187
1713600000000|2024-04-20 08:00:00|79.57|78.97|79.53|78.93|79.57|78.97|79.47|78.87|177
1713600300000|2024-04-20 08:05:00|79.54|78.94|79.15|78.55|79.61|79.01|79.13|78.53|292
1713600600000|2024-04-20 08:10:00|79.14|78.54|79.16|78.56|79.21|78.61|79.11|78.51|206
1713600900000|2024-04-20 08:15:00|79.18|78.58|79.02|78.42|79.2|78.6|78.96|78.36|229
1713601200000|2024-04-20 08:20:00|79.01|78.41|79.25|78.65|79.29|78.69|79.01|78.41|188
1713601500000|2024-04-20 08:25:00|79.24|78.64|79.27|78.67|79.31|78.71|79.17|78.57|143
1713601800000|2024-04-20 08:30:00|79.28|78.68|79.28|78.68|79.33|78.73|79.17|78.57|162
1713602100000|2024-04-20 08:35:00|79.29|78.69|79.37|78.77|79.4|78.8|79.29|78.69|158
1713602400000|2024-04-20 08:40:00|79.36|78.76|79.35|78.75|79.4|78.8|79.34|78.74|71
1713602700000|2024-04-20 08:45:00|79.34|78.74|79.21|78.61|79.35|78.75|79.16|78.56|175
1713603000000|2024-04-20 08:50:00|79.22|78.62|79.07|78.47|79.27|78.67|79.05|78.45|197
1713603300000|2024-04-20 08:55:00|79.08|78.48|79.11|78.51|79.11|78.51|79.01|78.41|219
1713603600000|2024-04-20 09:00:00|79.12|78.52|78.83|78.23|79.2|78.6|78.8|78.2|190
1713603900000|2024-04-20 09:05:00|78.85|78.25|78.8|78.2|78.88|78.28|78.7|78.1|288
1713604200000|2024-04-20 09:10:00|78.81|78.21|78.98|78.38|79.04|78.44|78.79|78.19|227
1713604500000|2024-04-20 09:15:00|78.99|78.39|78.9|78.3|79.02|78.42|78.81|78.21|226
1713604800000|2024-04-20 09:20:00|78.89|78.29|78.92|78.32|79.03|78.43|78.86|78.26|228
1713605100000|2024-04-20 09:25:00|78.93|78.33|78.94|78.34|79.02|78.42|78.91|78.31|221
1713605400000|2024-04-20 09:30:00|78.95|78.35|78.8|78.2|79.02|78.42|78.75|78.15|144
1713605700000|2024-04-20 09:35:00|78.79|78.19|79.03|78.43|79.06|78.46|78.75|78.15|166
1713606000000|2024-04-20 09:40:00|79.02|78.42|79.07|78.47|79.1|78.5|78.94|78.34|143
1713606300000|2024-04-20 09:45:00|79.08|78.48|78.53|77.93|79.1|78.5|78.52|77.92|339
1713606600000|2024-04-20 09:50:00|78.52|77.92|78.61|78.01|78.66|78.06|78.38|77.78|370
1713606900000|2024-04-20 09:55:00|78.62|78.02|78.79|78.19|78.81|78.21|78.56|77.96|309
1713607200000|2024-04-20 10:00:00|78.78|78.18|78.79|78.19|79.03|78.43|78.78|78.18|329
1713607500000|2024-04-20 10:05:00|78.78|78.18|78.71|78.11|79|78.4|78.65|78.05|269
1713607800000|2024-04-20 10:10:00|78.72|78.12|78.8|78.2|78.92|78.32|78.7|78.1|296
1713608100000|2024-04-20 10:15:00|78.81|78.21|78.71|78.11|78.83|78.23|78.54|77.94|365
1713608400000|2024-04-20 10:20:00|78.7|78.1|78.63|78.03|78.71|78.11|78.58|77.98|293
1713608700000|2024-04-20 10:25:00|78.64|78.04|78.54|77.94|78.64|78.04|78.5|77.9|267
1713609000000|2024-04-20 10:30:00|78.55|77.95|78.63|78.03|78.7|78.1|78.54|77.94|216
1713609300000|2024-04-20 10:35:00|78.64|78.04|78.81|78.21|78.84|78.24|78.64|78.04|234
1713609600000|2024-04-20 10:40:00|78.82|78.22|78.83|78.23|78.85|78.25|78.72|78.12|197
1713609900000|2024-04-20 10:45:00|78.84|78.24|79.27|78.67|79.37|78.77|78.83|78.23|311
1713610200000|2024-04-20 10:50:00|79.28|78.68|79.27|78.67|79.32|78.72|79.23|78.63|239
1713610500000|2024-04-20 10:55:00|79.26|78.66|79.15|78.55|79.31|78.71|79.12|78.52|232
1713610800000|2024-04-20 11:00:00|79.16|78.56|79.18|78.58|79.33|78.73|79.07|78.47|286
1713611100000|2024-04-20 11:05:00|79.19|78.59|79.58|78.98|79.59|78.99|79.17|78.57|204
1713611400000|2024-04-20 11:10:00|79.59|78.99|79.67|79.07|79.69|79.09|79.55|78.95|211
1713611700000|2024-04-20 11:15:00|79.68|79.08|79.66|79.06|79.71|79.11|79.59|78.99|196
1713612000000|2024-04-20 11:20:00|79.67|79.07|79.6|79|79.72|79.12|79.58|78.98|202
1713612300000|2024-04-20 11:25:00|79.59|78.99|79.54|78.94|79.63|79.03|79.43|78.83|300
1713612600000|2024-04-20 11:30:00|79.55|78.95|79.71|79.11|79.74|79.14|79.53|78.93|285
1713612900000|2024-04-20 11:35:00|79.7|79.1|79.89|79.29|79.95|79.35|79.7|79.1|163
1713613200000|2024-04-20 11:40:00|79.9|79.3|79.73|79.13|79.93|79.33|79.67|79.07|220
1713613500000|2024-04-20 11:45:00|79.72|79.12|79.89|79.29|79.89|79.29|79.72|79.12|207
1713613800000|2024-04-20 11:50:00|79.88|79.28|79.93|79.33|79.95|79.35|79.83|79.23|156
1713614100000|2024-04-20 11:55:00|79.92|79.32|79.83|79.23|79.93|79.33|79.8|79.2|164
1713614400000|2024-04-20 12:00:00|79.84|79.24|80.06|79.46|80.06|79.46|79.77|79.17|176
1713614700000|2024-04-20 12:05:00|80.07|79.47|80.43|79.83|80.44|79.84|80.06|79.46|168
1713615000000|2024-04-20 12:10:00|80.42|79.82|80.79|80.19|80.93|80.33|80.42|79.82|260
1713615300000|2024-04-20 12:15:00|80.78|80.18|80.1|79.5|80.79|80.19|80.07|79.47|296
1713615600000|2024-04-20 12:20:00|80.09|79.49|79.89|79.29|80.11|79.51|79.64|79.04|314
1713615900000|2024-04-20 12:25:00|79.88|79.28|79.94|79.34|80.05|79.45|79.8|79.2|275
1713616200000|2024-04-20 12:30:00|79.95|79.35|80.11|79.51|80.12|79.52|79.72|79.12|354
1713616500000|2024-04-20 12:35:00|80.12|79.52|79.96|79.36|80.17|79.57|79.87|79.27|322
1713616800000|2024-04-20 12:40:00|79.95|79.35|80.09|79.49|80.14|79.54|79.92|79.32|255
1713617100000|2024-04-20 12:45:00|80.1|79.5|80.24|79.64|80.29|79.69|80|79.4|265
1713617400000|2024-04-20 12:50:00|80.25|79.65|80.17|79.57|80.27|79.67|80.09|79.49|247
1713617700000|2024-04-20 12:55:00|80.16|79.56|80|79.4|80.19|79.59|79.97|79.37|225
1713618000000|2024-04-20 13:00:00|80.01|79.41|80.27|79.67|80.3|79.7|79.98|79.38|289
1713618300000|2024-04-20 13:05:00|80.26|79.66|80.28|79.68|80.42|79.82|80.21|79.61|283
1713618600000|2024-04-20 13:10:00|80.29|79.69|80.31|79.71|80.34|79.74|80.14|79.54|278
1713618900000|2024-04-20 13:15:00|80.32|79.72|80.36|79.76|80.48|79.88|80.27|79.67|283
1713619200000|2024-04-20 13:20:00|80.37|79.77|80.45|79.85|80.49|79.89|80.34|79.74|258
1713619500000|2024-04-20 13:25:00|80.44|79.84|80.47|79.87|80.55|79.95|80.4|79.8|227
1713619800000|2024-04-20 13:30:00|80.46|79.86|80.48|79.88|80.49|79.89|80.38|79.78|193
1713620100000|2024-04-20 13:35:00|80.49|79.89|80.58|79.98|80.59|79.99|80.43|79.83|153
1713620400000|2024-04-20 13:40:00|80.57|79.97|80.42|79.82|80.64|80.04|80.38|79.78|143
1713620700000|2024-04-20 13:45:00|80.41|79.81|80.33|79.73|80.43|79.83|80.29|79.69|229
1713621000000|2024-04-20 13:50:00|80.32|79.72|80.23|79.63|80.34|79.74|80.18|79.58|200
1713621300000|2024-04-20 13:55:00|80.24|79.64|80.31|79.71|80.35|79.75|80.22|79.62|147
1713621600000|2024-04-20 14:00:00|80.3|79.7|80.62|80.02|80.63|80.03|80.28|79.68|220
1713621900000|2024-04-20 14:05:00|80.63|80.03|80.54|79.94|80.67|80.07|80.53|79.93|199
1713622200000|2024-04-20 14:10:00|80.55|79.95|80.42|79.82|80.58|79.98|80.37|79.77|214
1713622500000|2024-04-20 14:15:00|80.41|79.81|80.46|79.86|80.63|80.03|80.38|79.78|212
1713622800000|2024-04-20 14:20:00|80.45|79.85|80.29|79.69|80.54|79.94|80.26|79.66|204
1713623100000|2024-04-20 14:25:00|80.3|79.7|80.46|79.86|80.47|79.87|80.25|79.65|241
1713623400000|2024-04-20 14:30:00|80.45|79.85|80.45|79.85|80.46|79.86|80.29|79.69|208
1713623700000|2024-04-20 14:35:00|80.44|79.84|80.3|79.7|80.44|79.84|80.19|79.59|214
1713624000000|2024-04-20 14:40:00|80.31|79.71|80.51|79.91|80.54|79.94|80.31|79.71|153
1713624300000|2024-04-20 14:45:00|80.52|79.92|80.61|80.01|80.63|80.03|80.46|79.86|122
1713624600000|2024-04-20 14:50:00|80.62|80.02|80.6|80|80.64|80.04|80.56|79.96|177
1713624900000|2024-04-20 14:55:00|80.59|79.99|80.47|79.87|80.6|80|80.46|79.86|159
1713625200000|2024-04-20 15:00:00|80.48|79.88|80.48|79.88|80.58|79.98|80.32|79.72|210
1713625500000|2024-04-20 15:05:00|80.47|79.87|80.28|79.68|80.48|79.88|80.21|79.61|174
1713625800000|2024-04-20 15:10:00|80.27|79.67|80.41|79.81|80.43|79.83|80.21|79.61|203
1713626100000|2024-04-20 15:15:00|80.42|79.82|80.49|79.89|80.53|79.93|80.41|79.81|165
1713626400000|2024-04-20 15:20:00|80.48|79.88|80.46|79.86|80.53|79.93|80.38|79.78|111
1713626700000|2024-04-20 15:25:00|80.47|79.87|80.45|79.85|80.49|79.89|80.44|79.84|85
1713627000000|2024-04-20 15:30:00|80.46|79.86|80.82|80.22|80.85|80.25|80.41|79.81|187
1713627300000|2024-04-20 15:35:00|80.83|80.23|80.95|80.35|80.95|80.35|80.77|80.17|321
1713627600000|2024-04-20 15:40:00|80.94|80.34|81.18|80.58|81.22|80.62|80.87|80.27|297
1713627900000|2024-04-20 15:45:00|81.17|80.57|81.43|80.83|81.44|80.84|81.17|80.57|313
1713628200000|2024-04-20 15:50:00|81.44|80.84|81.57|80.97|81.61|81.01|81.38|80.78|348
1713628500000|2024-04-20 15:55:00|81.56|80.96|81.78|81.18|81.79|81.19|81.53|80.93|245
1713628800000|2024-04-20 16:00:00|81.77|81.17|81.45|80.85|82.16|81.56|81.31|80.71|420
1713629100000|2024-04-20 16:05:00|81.46|80.86|81.4|80.8|81.56|80.96|81.29|80.69|350
1713629400000|2024-04-20 16:10:00|81.39|80.79|81.77|81.17|81.86|81.26|81.38|80.78|317
1713629700000|2024-04-20 16:15:00|81.78|81.18|81.84|81.24|81.92|81.32|81.65|81.05|351
1713630000000|2024-04-20 16:20:00|81.83|81.23|81.75|81.15|81.83|81.23|81.64|81.04|342
1713630300000|2024-04-20 16:25:00|81.76|81.16|81.84|81.24|81.92|81.32|81.72|81.12|336
1713630600000|2024-04-20 16:30:00|81.85|81.25|81.66|81.06|81.86|81.26|81.61|81.01|298
1713630900000|2024-04-20 16:35:00|81.67|81.07|81.91|81.31|81.96|81.36|81.6|81|308
1713631200000|2024-04-20 16:40:00|81.92|81.32|81.94|81.34|81.95|81.35|81.83|81.23|202
1713631500000|2024-04-20 16:45:00|81.95|81.35|81.66|81.06|81.96|81.36|81.59|80.99|220
1713631800000|2024-04-20 16:50:00|81.67|81.07|81.73|81.13|81.78|81.18|81.64|81.04|260
1713632100000|2024-04-20 16:55:00|81.72|81.12|81.66|81.06|81.75|81.15|81.59|80.99|211
1713632400000|2024-04-20 17:00:00|81.67|81.07|81.93|81.33|81.95|81.35|81.65|81.05|227
1713632700000|2024-04-20 17:05:00|81.94|81.34|81.94|81.34|81.96|81.36|81.82|81.22|302
1713633000000|2024-04-20 17:10:00|81.95|81.35|82.12|81.52|82.14|81.54|81.82|81.22|321
1713633300000|2024-04-20 17:15:00|82.11|81.51|82.25|81.65|82.26|81.66|82.05|81.45|397
1713633600000|2024-04-20 17:20:00|82.24|81.64|82.45|81.85|82.47|81.87|82.15|81.55|275
1713633900000|2024-04-20 17:25:00|82.46|81.86|82.59|81.99|82.66|82.06|82.43|81.83|243
1713634200000|2024-04-20 17:30:00|82.6|82|82.67|82.07|82.92|82.32|82.57|81.97|366
1713634500000|2024-04-20 17:35:00|82.68|82.08|83|82.4|83.04|82.44|82.66|82.06|365
1713634800000|2024-04-20 17:40:00|83.01|82.41|83.18|82.58|83.22|82.62|82.89|82.29|322
1713635100000|2024-04-20 17:45:00|83.17|82.57|83.01|82.41|83.2|82.6|82.74|82.14|365
1713635400000|2024-04-20 17:50:00|83.02|82.42|83.21|82.61|83.24|82.64|82.96|82.36|301
1713635700000|2024-04-20 17:55:00|83.22|82.62|83.21|82.61|83.28|82.68|83.14|82.54|268
1713636000000|2024-04-20 18:00:00|83.22|82.62|83.46|82.86|83.51|82.91|83.21|82.61|277
1713636300000|2024-04-20 18:05:00|83.45|82.85|83.02|82.42|83.6|83|82.69|82.09|450
1713636600000|2024-04-20 18:10:00|83.01|82.41|83.33|82.73|83.41|82.81|82.79|82.19|468
1713636900000|2024-04-20 18:15:00|83.32|82.72|82.94|82.34|83.32|82.72|82.77|82.17|537
1713637200000|2024-04-20 18:20:00|82.95|82.35|83|82.4|83.01|82.41|82.71|82.11|427
1713637500000|2024-04-20 18:25:00|82.99|82.39|83.02|82.42|83.13|82.53|82.93|82.33|330
1713637800000|2024-04-20 18:30:00|83.01|82.41|83.12|82.52|83.21|82.61|82.99|82.39|279
1713638100000|2024-04-20 18:35:00|83.1|82.5|82.93|82.33|83.1|82.5|82.78|82.18|308
1713638400000|2024-04-20 18:40:00|82.92|82.32|82.91|82.31|83.03|82.43|82.79|82.19|291
1713638700000|2024-04-20 18:45:00|82.92|82.32|82.85|82.25|82.93|82.33|82.75|82.15|326
1713639000000|2024-04-20 18:50:00|82.86|82.26|82.91|82.31|82.96|82.36|82.74|82.14|278
1713639300000|2024-04-20 18:55:00|82.9|82.3|82.93|82.33|83.12|82.52|82.89|82.29|229
1713639600000|2024-04-20 19:00:00|82.94|82.34|82.83|82.23|83.04|82.44|82.73|82.13|314
1713639900000|2024-04-20 19:05:00|82.84|82.24|82.7|82.1|82.92|82.32|82.64|82.04|284
1713640200000|2024-04-20 19:10:00|82.69|82.09|82.49|81.89|82.74|82.14|82.45|81.85|278
1713640500000|2024-04-20 19:15:00|82.48|81.88|82.8|82.2|82.9|82.3|82.46|81.86|383
1713640800000|2024-04-20 19:20:00|82.81|82.21|82.82|82.22|82.86|82.26|82.7|82.1|270
1713641100000|2024-04-20 19:25:00|82.83|82.23|82.83|82.23|82.96|82.36|82.83|82.23|212
1713641400000|2024-04-20 19:30:00|82.85|82.25|83.02|82.42|83.14|82.54|82.82|82.22|391
1713641700000|2024-04-20 19:35:00|83.01|82.41|82.93|82.33|83.02|82.42|82.85|82.25|287
1713642000000|2024-04-20 19:40:00|82.94|82.34|83.17|82.57|83.2|82.6|82.93|82.33|246
1713642300000|2024-04-20 19:45:00|83.16|82.56|83.07|82.47|83.21|82.61|82.95|82.35|227
1713642600000|2024-04-20 19:50:00|83.08|82.48|83.1|82.5|83.1|82.5|82.94|82.34|270
1713642900000|2024-04-20 19:55:00|83.12|82.52|83.05|82.45|83.19|82.59|83.01|82.41|248
1713643200000|2024-04-20 20:00:00|83.06|82.46|83.04|82.44|83.16|82.56|82.94|82.34|269
1713643500000|2024-04-20 20:05:00|83.05|82.45|83.34|82.74|83.37|82.77|83.02|82.42|249
1713643800000|2024-04-20 20:10:00|83.35|82.75|83.18|82.58|83.35|82.75|83.15|82.55|288
1713644100000|2024-04-20 20:15:00|83.17|82.57|82.95|82.35|83.24|82.64|82.95|82.35|214
1713644400000|2024-04-20 20:20:00|82.96|82.36|82.82|82.22|82.97|82.37|82.67|82.07|323
1713644700000|2024-04-20 20:25:00|82.81|82.21|82.79|82.19|83|82.4|82.75|82.15|234
1713645000000|2024-04-20 20:30:00|82.81|82.21|83.08|82.48|83.13|82.53|82.79|82.19|356
1713645300000|2024-04-20 20:35:00|83.09|82.49|83.1|82.5|83.14|82.54|83|82.4|323
1713645600000|2024-04-20 20:40:00|83.11|82.51|83.13|82.53|83.17|82.57|83|82.4|211
1713645900000|2024-04-20 20:45:00|83.11|82.51|83.06|82.46|83.19|82.59|83|82.4|264
1713646200000|2024-04-20 20:50:00|83.07|82.47|83.06|82.46|83.14|82.54|83.03|82.43|226
1713646500000|2024-04-20 20:55:00|83.07|82.47|83.16|82.56|83.19|82.59|83.01|82.41|147
1713646800000|2024-04-20 21:00:00|83.15|82.55|83.14|82.54|83.25|82.65|83.02|82.42|217
1713647100000|2024-04-20 21:05:00|83.15|82.55|83.31|82.71|83.36|82.76|83.13|82.53|132
1713647400000|2024-04-20 21:10:00|83.32|82.72|83.36|82.76|83.39|82.79|83.26|82.66|150
1713647700000|2024-04-20 21:15:00|83.37|82.77|83.25|82.65|83.4|82.8|83.24|82.64|149
1713648000000|2024-04-20 21:20:00|83.24|82.64|83.16|82.56|83.25|82.65|83.16|82.56|62
1713648300000|2024-04-20 21:25:00|83.17|82.57|83.06|82.46|83.17|82.57|82.94|82.34|155
1713648600000|2024-04-20 21:30:00|83.07|82.47|83.01|82.41|83.23|82.63|83|82.4|92
1713648900000|2024-04-20 21:35:00|83|82.4|82.93|82.33|83.04|82.44|82.91|82.31|70
1713649200000|2024-04-20 21:40:00|82.94|82.34|82.98|82.38|82.98|82.38|82.92|82.32|262
1713649500000|2024-04-20 21:45:00|82.97|82.37|83.13|82.53|83.13|82.53|82.97|82.37|260
1713649800000|2024-04-20 21:50:00|83.14|82.54|83.01|82.41|83.17|82.57|83|82.4|77
1713650100000|2024-04-20 21:55:00|83|82.4|82.98|82.38|83.01|82.41|82.8|82.2|119
1713650400000|2024-04-20 22:00:00|82.97|82.37|82.86|82.26|83.11|82.51|82.85|82.25|230
1713650700000|2024-04-20 22:05:00|82.87|82.27|82.83|82.23|83.03|82.43|82.82|82.22|197
1713651000000|2024-04-20 22:10:00|82.84|82.24|82.75|82.15|82.84|82.24|82.65|82.05|286
1713651300000|2024-04-20 22:15:00|82.76|82.16|82.92|82.32|82.94|82.34|82.76|82.16|274
1713651600000|2024-04-20 22:20:00|82.91|82.31|83.05|82.45|83.1|82.5|82.9|82.3|234
1713651900000|2024-04-20 22:25:00|83.06|82.46|83.04|82.44|83.09|82.49|82.96|82.36|203
1713652200000|2024-04-20 22:30:00|83.03|82.43|82.94|82.34|83.1|82.5|82.93|82.33|188
1713652500000|2024-04-20 22:35:00|82.93|82.33|82.8|82.2|82.94|82.34|82.71|82.11|255
1713652800000|2024-04-20 22:40:00|82.81|82.21|82.83|82.23|82.93|82.33|82.77|82.17|249
1713653100000|2024-04-20 22:45:00|82.82|82.22|82.74|82.14|82.86|82.26|82.66|82.06|268
1713653400000|2024-04-20 22:50:00|82.73|82.13|82.77|82.17|82.8|82.2|82.64|82.04|212
1713653700000|2024-04-20 22:55:00|82.76|82.16|82.65|82.05|82.77|82.17|82.64|82.04|147
1713654000000|2024-04-20 23:00:00|82.64|82.04|82.76|82.16|82.79|82.19|82.64|82.04|167
1713654300000|2024-04-20 23:05:00|82.75|82.15|82.92|82.32|82.97|82.37|82.75|82.15|193
1713654600000|2024-04-20 23:10:00|82.91|82.31|82.69|82.09|83.04|82.44|82.59|81.99|219
1713654900000|2024-04-20 23:15:00|82.68|82.08|82.79|82.19|82.81|82.21|82.67|82.07|99
1713655200000|2024-04-20 23:20:00|82.8|82.2|82.89|82.29|82.93|82.33|82.8|82.2|115
1713655500000|2024-04-20 23:25:00|82.87|82.27|82.92|82.32|82.93|82.33|82.85|82.25|90
1713655800000|2024-04-20 23:30:00|82.91|82.31|82.85|82.25|82.96|82.36|82.85|82.25|134
1713656100000|2024-04-20 23:35:00|82.86|82.26|82.65|82.05|82.86|82.26|82.65|82.05|163
1713656400000|2024-04-20 23:40:00|82.66|82.06|82.67|82.07|82.71|82.11|82.6|82|178
1713656700000|2024-04-20 23:45:00|82.66|82.06|82.54|81.94|82.66|82.06|82.52|81.92|239
1713657000000|2024-04-20 23:50:00|82.53|81.93|82.6|82|82.6|82|82.46|81.86|167
1713657300000|2024-04-20 23:55:00|82.59|81.99|82.7|82.1|82.72|82.12|82.57|81.97|151
1713657600000|2024-04-21 00:00:00|82.69|82.09|82.41|81.81|82.71|82.11|82.06|81.46|327
1713657900000|2024-04-21 00:05:00|82.42|81.82|82.23|81.63|82.44|81.84|82.18|81.58|381
1713658200000|2024-04-21 00:10:00|82.22|81.62|82.45|81.85|82.45|81.85|82.16|81.56|197
1713658500000|2024-04-21 00:15:00|82.46|81.86|82.38|81.78|82.49|81.89|82.17|81.57|336
1713658800000|2024-04-21 00:20:00|82.37|81.77|82.22|81.62|82.37|81.77|82.17|81.57|241
1713659100000|2024-04-21 00:25:00|82.23|81.63|82.29|81.69|82.33|81.73|82.18|81.58|243
1713659400000|2024-04-21 00:30:00|82.27|81.67|81.99|81.39|82.28|81.68|81.97|81.37|268
1713659700000|2024-04-21 00:35:00|81.98|81.38|81.66|81.06|81.99|81.39|81.63|81.03|306
1713660000000|2024-04-21 00:40:00|81.65|81.05|81.66|81.06|81.77|81.17|81.62|81.02|229
1713660300000|2024-04-21 00:45:00|81.67|81.07|81.61|81.01|81.68|81.08|81.37|80.77|359
1713660600000|2024-04-21 00:50:00|81.6|81|81.71|81.11|81.71|81.11|81.53|80.93|273
1713660900000|2024-04-21 00:55:00|81.7|81.1|81.84|81.24|81.92|81.32|81.7|81.1|194
1713661200000|2024-04-21 01:00:00|81.83|81.23|82.15|81.55|82.15|81.55|81.82|81.22|175
1713661500000|2024-04-21 01:05:00|82.16|81.56|82.03|81.43|82.23|81.63|81.99|81.39|297
1713661800000|2024-04-21 01:10:00|82.02|81.42|82.07|81.47|82.11|81.51|81.98|81.38|265
1713662100000|2024-04-21 01:15:00|82.08|81.48|82.3|81.7|82.31|81.71|82.02|81.42|267
1713662400000|2024-04-21 01:20:00|82.29|81.69|82.29|81.69|82.46|81.86|82.27|81.67|256
1713662700000|2024-04-21 01:25:00|82.31|81.71|82.44|81.84|82.44|81.84|82.17|81.57|174
1713663000000|2024-04-21 01:30:00|82.43|81.83|82.32|81.72|82.5|81.9|82.23|81.63|237
1713663300000|2024-04-21 01:35:00|82.33|81.73|82.44|81.84|82.47|81.87|82.27|81.67|160
1713663600000|2024-04-21 01:40:00|82.43|81.83|82.43|81.83|82.46|81.86|82.36|81.76|153
1713663900000|2024-04-21 01:45:00|82.42|81.82|82.42|81.82|82.53|81.93|82.3|81.7|180
1713664200000|2024-04-21 01:50:00|82.41|81.81|82.46|81.86|82.51|81.91|82.38|81.78|174
1713664500000|2024-04-21 01:55:00|82.47|81.87|82.48|81.88|82.54|81.94|82.43|81.83|154
1713664800000|2024-04-21 02:00:00|82.47|81.87|82.57|81.97|82.64|82.04|82.43|81.83|231
1713665100000|2024-04-21 02:05:00|82.58|81.98|82.56|81.96|82.64|82.04|82.54|81.94|159
1713665400000|2024-04-21 02:10:00|82.55|81.95|82.6|82|82.61|82.01|82.54|81.94|153
1713665700000|2024-04-21 02:15:00|82.59|81.99|82.56|81.96|82.65|82.05|82.52|81.92|188
1713666000000|2024-04-21 02:20:00|82.57|81.97|82.97|82.37|82.97|82.37|82.56|81.96|213
1713666300000|2024-04-21 02:25:00|82.98|82.38|83.26|82.66|83.27|82.67|82.96|82.36|165
1713666600000|2024-04-21 02:30:00|83.27|82.67|83.38|82.78|83.46|82.86|83.25|82.65|131
1713666900000|2024-04-21 02:35:00|83.37|82.77|82.82|82.22|83.38|82.78|82.78|82.18|268
1713667200000|2024-04-21 02:40:00|82.81|82.21|82.69|82.09|82.83|82.23|82.62|82.02|315
1713667500000|2024-04-21 02:45:00|82.68|82.08|82.75|82.15|82.82|82.22|82.63|82.03|362
1713667800000|2024-04-21 02:50:00|82.74|82.14|82.88|82.28|83|82.4|82.66|82.06|274
1713668100000|2024-04-21 02:55:00|82.89|82.29|83.02|82.42|83.04|82.44|82.87|82.27|230
1713668400000|2024-04-21 03:00:00|83.03|82.43|83.07|82.47|83.07|82.47|82.86|82.26|231
1713668700000|2024-04-21 03:05:00|83.06|82.46|83.36|82.76|83.4|82.8|83.06|82.46|350
1713669000000|2024-04-21 03:10:00|83.37|82.77|83.29|82.69|83.43|82.83|83.28|82.68|205
1713669300000|2024-04-21 03:15:00|83.28|82.68|83.03|82.43|83.28|82.68|83.01|82.41|383
1713669600000|2024-04-21 03:20:00|83.04|82.44|82.97|82.37|83.18|82.58|82.94|82.34|336
1713669900000|2024-04-21 03:25:00|82.96|82.36|82.74|82.14|82.97|82.37|82.73|82.13|239
1713670200000|2024-04-21 03:30:00|82.76|82.16|83|82.4|83|82.4|82.5|81.9|293
1713670500000|2024-04-21 03:35:00|83.01|82.41|82.96|82.36|83.06|82.46|82.85|82.25|312
1713670800000|2024-04-21 03:40:00|82.95|82.35|82.94|82.34|83.04|82.44|82.87|82.27|248
1713671100000|2024-04-21 03:45:00|82.95|82.35|82.78|82.18|83.15|82.55|82.78|82.18|283
1713671400000|2024-04-21 03:50:00|82.79|82.19|82.9|82.3|83.08|82.48|82.72|82.12|347
1713671700000|2024-04-21 03:55:00|82.89|82.29|82.79|82.19|82.96|82.36|82.79|82.19|242
1713672000000|2024-04-21 04:00:00|82.78|82.18|82.73|82.13|82.83|82.23|82.61|82.01|249
1713672300000|2024-04-21 04:05:00|82.72|82.12|82.67|82.07|82.88|82.28|82.65|82.05|282
1713672600000|2024-04-21 04:10:00|82.66|82.06|82.57|81.97|82.76|82.16|82.42|81.82|296
1713672900000|2024-04-21 04:15:00|82.58|81.98|82.52|81.92|82.63|82.03|82.3|81.7|334
1713673200000|2024-04-21 04:20:00|82.51|81.91|82.5|81.9|82.54|81.94|82.41|81.81|316
1713673500000|2024-04-21 04:25:00|82.49|81.89|82.47|81.87|82.55|81.95|82.44|81.84|197
1713673800000|2024-04-21 04:30:00|82.48|81.88|82.42|81.82|82.53|81.93|82.42|81.82|204
1713674100000|2024-04-21 04:35:00|82.43|81.83|82.45|81.85|82.47|81.87|82.28|81.68|197
1713674400000|2024-04-21 04:40:00|82.44|81.84|82.47|81.87|82.52|81.92|82.43|81.83|226
1713674700000|2024-04-21 04:45:00|82.46|81.86|82.6|82|82.6|82|82.34|81.74|169
1713675000000|2024-04-21 04:50:00|82.61|82.01|82.64|82.04|82.71|82.11|82.55|81.95|205
1713675300000|2024-04-21 04:55:00|82.65|82.05|82.68|82.08|82.7|82.1|82.63|82.03|157
1713675600000|2024-04-21 05:00:00|82.67|82.07|82.84|82.24|82.86|82.26|82.67|82.07|158
1713675900000|2024-04-21 05:05:00|82.85|82.25|82.79|82.19|82.92|82.32|82.78|82.18|204
1713676200000|2024-04-21 05:10:00|82.78|82.18|82.94|82.34|82.95|82.35|82.78|82.18|141
1713676500000|2024-04-21 05:15:00|82.95|82.35|82.92|82.32|82.96|82.36|82.78|82.18|209
1713676800000|2024-04-21 05:20:00|82.91|82.31|82.92|82.32|83.04|82.44|82.88|82.28|178
1713677100000|2024-04-21 05:25:00|82.91|82.31|82.71|82.11|82.92|82.32|82.7|82.1|165
1713677400000|2024-04-21 05:30:00|82.7|82.1|82.71|82.11|82.83|82.23|82.67|82.07|181
1713677700000|2024-04-21 05:35:00|82.7|82.1|82.68|82.08|82.73|82.13|82.63|82.03|184
1713678000000|2024-04-21 05:40:00|82.67|82.07|82.58|81.98|82.72|82.12|82.57|81.97|197
1713678300000|2024-04-21 05:45:00|82.59|81.99|82.6|82|82.63|82.03|82.37|81.77|199
1713678600000|2024-04-21 05:50:00|82.61|82.01|82.55|81.95|82.71|82.11|82.54|81.94|247
1713678900000|2024-04-21 05:55:00|82.56|81.96|82.56|81.96|82.62|82.02|82.51|81.91|226
1713679200000|2024-04-21 06:00:00|82.57|81.97|82.58|81.98|82.63|82.03|82.42|81.82|247
1713679500000|2024-04-21 06:05:00|82.57|81.97|82.44|81.84|82.63|82.03|82.39|81.79|190
1713679800000|2024-04-21 06:10:00|82.43|81.83|82.48|81.88|82.56|81.96|82.43|81.83|175
1713680100000|2024-04-21 06:15:00|82.49|81.89|82.75|82.15|82.75|82.15|82.45|81.85|199
1713680400000|2024-04-21 06:20:00|82.74|82.14|82.89|82.29|82.93|82.33|82.67|82.07|127
1713680700000|2024-04-21 06:25:00|82.88|82.28|82.98|82.38|82.98|82.38|82.82|82.22|222
1713681000000|2024-04-21 06:30:00|82.99|82.39|82.72|82.12|83|82.4|82.68|82.08|160
1713681300000|2024-04-21 06:35:00|82.73|82.13|82.59|81.99|82.78|82.18|82.59|81.99|191
1713681600000|2024-04-21 06:40:00|82.6|82|82.59|81.99|82.69|82.09|82.58|81.98|110
1713681900000|2024-04-21 06:45:00|82.58|81.98|82.51|81.91|82.59|81.99|82.49|81.89|128
1713682200000|2024-04-21 06:50:00|82.52|81.92|82.52|81.92|82.59|81.99|82.42|81.82|188
1713682500000|2024-04-21 06:55:00|82.51|81.91|82.53|81.93|82.62|82.02|82.51|81.91|131
1713682800000|2024-04-21 07:00:00|82.52|81.92|82.7|82.1|82.72|82.12|82.51|81.91|218
1713683100000|2024-04-21 07:05:00|82.69|82.09|82.72|82.12|82.75|82.15|82.68|82.08|145
1713683400000|2024-04-21 07:10:00|82.71|82.11|82.63|82.03|82.81|82.21|82.63|82.03|96
1713683700000|2024-04-21 07:15:00|82.64|82.04|82.68|82.08|82.77|82.17|82.63|82.03|126
1713684000000|2024-04-21 07:20:00|82.67|82.07|82.63|82.03|82.75|82.15|82.61|82.01|116
1713684300000|2024-04-21 07:25:00|82.62|82.02|82.26|81.66|82.63|82.03|82.19|81.59|246
1713684600000|2024-04-21 07:30:00|82.25|81.65|82.23|81.63|82.44|81.84|82.1|81.5|325
1713684900000|2024-04-21 07:35:00|82.22|81.62|82.36|81.76|82.37|81.77|82.13|81.53|285
1713685200000|2024-04-21 07:40:00|82.35|81.75|82.57|81.97|82.62|82.02|82.33|81.73|236
1713685500000|2024-04-21 07:45:00|82.58|81.98|82.62|82.02|82.63|82.03|82.56|81.96|150
1713685800000|2024-04-21 07:50:00|82.61|82.01|82.77|82.17|82.79|82.19|82.57|81.97|127
1713686100000|2024-04-21 07:55:00|82.78|82.18|82.78|82.18|82.82|82.22|82.75|82.15|60
1713686400000|2024-04-21 08:00:00|82.79|82.19|82.78|82.18|82.79|82.19|82.74|82.14|86
1713686700000|2024-04-21 08:05:00|82.8|82.2|82.94|82.34|82.97|82.37|82.78|82.18|160
1713687000000|2024-04-21 08:10:00|82.93|82.33|82.87|82.27|82.97|82.37|82.86|82.26|72
1713687300000|2024-04-21 08:15:00|82.85|82.25|82.57|81.97|82.94|82.34|82.56|81.96|117
1713687600000|2024-04-21 08:20:00|82.56|81.96|82.59|81.99|82.59|81.99|82.46|81.86|170
1713687900000|2024-04-21 08:25:00|82.58|81.98|82.65|82.05|82.66|82.06|82.57|81.97|120
1713688200000|2024-04-21 08:30:00|82.66|82.06|82.72|82.12|82.77|82.17|82.56|81.96|180
1713688500000|2024-04-21 08:35:00|82.73|82.13|82.75|82.15|82.83|82.23|82.67|82.07|136
1713688800000|2024-04-21 08:40:00|82.74|82.14|82.6|82|82.75|82.15|82.59|81.99|106
1713689100000|2024-04-21 08:45:00|82.58|81.98|82.54|81.94|82.63|82.03|82.51|81.91|174
1713689400000|2024-04-21 08:50:00|82.55|81.95|82.42|81.82|82.55|81.95|82.4|81.8|147
1713689700000|2024-04-21 08:55:00|82.41|81.81|82.37|81.77|82.45|81.85|82.32|81.72|195
1713690000000|2024-04-21 09:00:00|82.38|81.78|82.43|81.83|82.49|81.89|82.37|81.77|234
1713690300000|2024-04-21 09:05:00|82.44|81.84|82.52|81.92|82.54|81.94|82.25|81.65|238
1713690600000|2024-04-21 09:10:00|82.53|81.93|82.24|81.64|82.54|81.94|82.19|81.59|202
1713690900000|2024-04-21 09:15:00|82.23|81.63|82.22|81.62|82.35|81.75|82.14|81.54|289
1713691200000|2024-04-21 09:20:00|82.21|81.61|82.22|81.62|82.22|81.62|82.01|81.41|282
1713691500000|2024-04-21 09:25:00|82.23|81.63|82.38|81.78|82.42|81.82|82.21|81.61|213
1713691800000|2024-04-21 09:30:00|82.39|81.79|82.32|81.72|82.41|81.81|82.24|81.64|220
1713692100000|2024-04-21 09:35:00|82.31|81.71|82.25|81.65|82.35|81.75|82.22|81.62|195
1713692400000|2024-04-21 09:40:00|82.24|81.64|82.22|81.62|82.33|81.73|82.14|81.54|249
1713692700000|2024-04-21 09:45:00|82.23|81.63|82.32|81.72|82.36|81.76|82.09|81.49|234
1713693000000|2024-04-21 09:50:00|82.33|81.73|82.27|81.67|82.46|81.86|82.21|81.61|132
1713693300000|2024-04-21 09:55:00|82.28|81.68|82.35|81.75|82.35|81.75|82.26|81.66|162
1713693600000|2024-04-21 10:00:00|82.34|81.74|82.22|81.62|82.46|81.86|82.15|81.55|242
1713693900000|2024-04-21 10:05:00|82.21|81.61|82.04|81.44|82.21|81.61|81.94|81.34|237
1713694200000|2024-04-21 10:10:00|82.05|81.45|82.18|81.58|82.24|81.64|82.03|81.43|208
1713694500000|2024-04-21 10:15:00|82.19|81.59|82.1|81.5|82.2|81.6|81.98|81.38|252
1713694800000|2024-04-21 10:20:00|82.09|81.49|82.35|81.75|82.36|81.76|82.07|81.47|202
1713695100000|2024-04-21 10:25:00|82.34|81.74|82.28|81.68|82.35|81.75|82.26|81.66|182
1713695400000|2024-04-21 10:30:00|82.27|81.67|82.37|81.77|82.41|81.81|82.27|81.67|181
1713695700000|2024-04-21 10:35:00|82.36|81.76|82.43|81.83|82.43|81.83|82.33|81.73|197
1713696000000|2024-04-21 10:40:00|82.42|81.82|82.51|81.91|82.55|81.95|82.41|81.81|134
1713696300000|2024-04-21 10:45:00|82.52|81.92|82.52|81.92|82.53|81.93|82.45|81.85|109
1713696600000|2024-04-21 10:50:00|82.53|81.93|82.47|81.87|82.56|81.96|82.47|81.87|153
1713696900000|2024-04-21 10:55:00|82.46|81.86|82.51|81.91|82.52|81.92|82.39|81.79|173
1713697200000|2024-04-21 11:00:00|82.5|81.9|82.74|82.14|82.75|82.15|82.49|81.89|137
1713697500000|2024-04-21 11:05:00|82.75|82.15|82.82|82.22|82.86|82.26|82.7|82.1|147
1713697800000|2024-04-21 11:10:00|82.83|82.23|82.82|82.22|82.88|82.28|82.81|82.21|137
1713698100000|2024-04-21 11:15:00|82.81|82.21|82.84|82.24|82.99|82.39|82.8|82.2|209
1713698400000|2024-04-21 11:20:00|82.83|82.23|82.73|82.13|82.92|82.32|82.7|82.1|235
1713698700000|2024-04-21 11:25:00|82.74|82.14|82.53|81.93|82.77|82.17|82.5|81.9|226
1713699000000|2024-04-21 11:30:00|82.54|81.94|82.52|81.92|82.55|81.95|82.26|81.66|254
1713699300000|2024-04-21 11:35:00|82.51|81.91|82.61|82.01|82.77|82.17|82.51|81.91|254
1713699600000|2024-04-21 11:40:00|82.6|82|82.65|82.05|82.78|82.18|82.5|81.9|206
1713699900000|2024-04-21 11:45:00|82.64|82.04|82.66|82.06|82.82|82.22|82.6|82|280
1713700200000|2024-04-21 11:50:00|82.65|82.05|82.74|82.14|82.77|82.17|82.63|82.03|282
1713700500000|2024-04-21 11:55:00|82.75|82.15|82.76|82.16|82.79|82.19|82.65|82.05|195
1713700800000|2024-04-21 12:00:00|82.75|82.15|82.87|82.27|82.87|82.27|82.65|82.05|208
1713701100000|2024-04-21 12:05:00|82.86|82.26|83|82.4|83.01|82.41|82.78|82.18|145
1713701400000|2024-04-21 12:10:00|83.01|82.41|82.91|82.31|83.03|82.43|82.87|82.27|156
1713701700000|2024-04-21 12:15:00|82.9|82.3|82.72|82.12|82.93|82.33|82.71|82.11|208
1713702000000|2024-04-21 12:20:00|82.73|82.13|82.45|81.85|82.75|82.15|82.44|81.84|238
1713702300000|2024-04-21 12:25:00|82.44|81.84|82.23|81.63|82.48|81.88|82.23|81.63|181
1713702600000|2024-04-21 12:30:00|82.22|81.62|82.48|81.88|82.51|81.91|82.22|81.62|202
1713702900000|2024-04-21 12:35:00|82.49|81.89|82.64|82.04|82.65|82.05|82.48|81.88|219
1713703200000|2024-04-21 12:40:00|82.63|82.03|82.68|82.08|82.74|82.14|82.61|82.01|165
1713703500000|2024-04-21 12:45:00|82.67|82.07|82.49|81.89|82.67|82.07|82.49|81.89|173
1713703800000|2024-04-21 12:50:00|82.48|81.88|82.27|81.67|82.51|81.91|82.25|81.65|197
1713704100000|2024-04-21 12:55:00|82.26|81.66|82.31|81.71|82.35|81.75|82.08|81.48|271
1713704400000|2024-04-21 13:00:00|82.32|81.72|82.21|81.61|82.5|81.9|82.18|81.58|259
1713704700000|2024-04-21 13:05:00|82.22|81.62|82.54|81.94|82.56|81.96|82.17|81.57|372
1713705000000|2024-04-21 13:10:00|82.55|81.95|82.7|82.1|82.75|82.15|82.53|81.93|251
1713705300000|2024-04-21 13:15:00|82.68|82.08|82.81|82.21|82.83|82.23|82.61|82.01|211
1713705600000|2024-04-21 13:20:00|82.82|82.22|82.92|82.32|83.01|82.41|82.77|82.17|197
1713705900000|2024-04-21 13:25:00|82.93|82.33|82.91|82.31|82.93|82.33|82.79|82.19|223
1713706200000|2024-04-21 13:30:00|82.92|82.32|82.82|82.22|82.93|82.33|82.82|82.22|131
1713706500000|2024-04-21 13:35:00|82.83|82.23|82.73|82.13|82.88|82.28|82.54|81.94|270
1713706800000|2024-04-21 13:40:00|82.72|82.12|82.78|82.18|82.88|82.28|82.72|82.12|208
1713707100000|2024-04-21 13:45:00|82.77|82.17|82.56|81.96|82.77|82.17|82.4|81.8|372
1713707400000|2024-04-21 13:50:00|82.55|81.95|82.12|81.52|82.62|82.02|81.97|81.37|479
1713707700000|2024-04-21 13:55:00|82.11|81.51|82.23|81.63|82.33|81.73|82.06|81.46|363
1713708000000|2024-04-21 14:00:00|82.24|81.64|82.41|81.81|82.48|81.88|82.22|81.62|343
1713708300000|2024-04-21 14:05:00|82.42|81.82|82.32|81.72|82.5|81.9|82.23|81.63|281
1713708600000|2024-04-21 14:10:00|82.31|81.71|82.49|81.89|82.51|81.91|82.31|81.71|152
1713708900000|2024-04-21 14:15:00|82.48|81.88|82.33|81.73|82.5|81.9|82.33|81.73|225
1713709200000|2024-04-21 14:20:00|82.32|81.72|82.48|81.88|82.57|81.97|82.31|81.71|278
1713709500000|2024-04-21 14:25:00|82.47|81.87|82.72|82.12|82.76|82.16|82.47|81.87|204
1713709800000|2024-04-21 14:30:00|82.73|82.13|82.62|82.02|82.75|82.15|82.46|81.86|303
1713710100000|2024-04-21 14:35:00|82.61|82.01|82.74|82.14|82.75|82.15|82.59|81.99|245
1713710400000|2024-04-21 14:40:00|82.73|82.13|82.75|82.15|82.94|82.34|82.72|82.12|212
1713710700000|2024-04-21 14:45:00|82.74|82.14|82.34|81.74|82.76|82.16|82.31|81.71|233
1713711000000|2024-04-21 14:50:00|82.35|81.75|82.44|81.84|82.56|81.96|82.21|81.61|312
1713711300000|2024-04-21 14:55:00|82.45|81.85|82.33|81.73|82.46|81.86|82.29|81.69|208
1713711600000|2024-04-21 15:00:00|82.32|81.72|82.27|81.67|82.53|81.93|82.25|81.65|238
1713711900000|2024-04-21 15:05:00|82.26|81.66|82.42|81.82|82.52|81.92|82.26|81.66|172
1713712200000|2024-04-21 15:10:00|82.39|81.79|82.54|81.94|82.6|82|82.35|81.75|193
1713712500000|2024-04-21 15:15:00|82.55|81.95|82.74|82.14|82.77|82.17|82.54|81.94|249
1713712800000|2024-04-21 15:20:00|82.73|82.13|82.45|81.85|82.74|82.14|82.38|81.78|246
1713713100000|2024-04-21 15:25:00|82.44|81.84|82.37|81.77|82.48|81.88|82.29|81.69|226
1713713400000|2024-04-21 15:30:00|82.39|81.79|82.38|81.78|82.42|81.82|82.12|81.52|332
1713713700000|2024-04-21 15:35:00|82.37|81.77|82.23|81.63|82.38|81.78|82.18|81.58|229
1713714000000|2024-04-21 15:40:00|82.22|81.62|82.35|81.75|82.42|81.82|82.21|81.61|216
1713714300000|2024-04-21 15:45:00|82.34|81.74|82.23|81.63|82.41|81.81|82.2|81.6|206
1713714600000|2024-04-21 15:50:00|82.22|81.62|82.23|81.63|82.26|81.66|82.1|81.5|179
1713714900000|2024-04-21 15:55:00|82.22|81.62|82.25|81.65|82.26|81.66|82.14|81.54|176
1713715200000|2024-04-21 16:00:00|82.24|81.64|81.61|81.01|82.32|81.72|81.59|80.99|325
1713715500000|2024-04-21 16:05:00|81.59|80.99|81.3|80.7|82.02|81.42|81.15|80.55|623
1713715800000|2024-04-21 16:10:00|81.31|80.71|81.32|80.72|81.43|80.83|81.17|80.57|554
1713716100000|2024-04-21 16:15:00|81.31|80.71|81.35|80.75|81.64|81.04|81.25|80.65|491
1713716400000|2024-04-21 16:20:00|81.34|80.74|81.4|80.8|81.51|80.91|81.1|80.5|488
1713716700000|2024-04-21 16:25:00|81.41|80.81|81.31|80.71|81.51|80.91|81.24|80.64|356
1713717000000|2024-04-21 16:30:00|81.32|80.72|80.8|80.2|81.4|80.8|80.79|80.19|432
1713717300000|2024-04-21 16:35:00|80.78|80.18|80.32|79.72|80.81|80.21|80.22|79.62|556
1713717600000|2024-04-21 16:40:00|80.34|79.74|80.48|79.88|80.64|80.04|80.22|79.62|531
1713717900000|2024-04-21 16:45:00|80.49|79.89|81.02|80.42|81.02|80.42|80.26|79.66|478
1713718200000|2024-04-21 16:50:00|81.03|80.43|81.01|80.41|81.08|80.48|80.81|80.21|382
1713718500000|2024-04-21 16:55:00|81|80.4|81.02|80.42|81.1|80.5|80.92|80.32|283
1713718800000|2024-04-21 17:00:00|81.01|80.41|80.97|80.37|81.15|80.55|80.82|80.22|420
1713719100000|2024-04-21 17:05:00|80.96|80.36|80.92|80.32|81.1|80.5|80.91|80.31|293
1713719400000|2024-04-21 17:10:00|80.91|80.31|80.75|80.15|80.92|80.32|80.66|80.06|323
1713719700000|2024-04-21 17:15:00|80.74|80.14|80.69|80.09|80.81|80.21|80.51|79.91|355
1713720000000|2024-04-21 17:20:00|80.7|80.1|80.85|80.25|80.85|80.25|80.61|80.01|275
1713720300000|2024-04-21 17:25:00|80.86|80.26|80.91|80.31|80.95|80.35|80.71|80.11|244
1713720600000|2024-04-21 17:30:00|80.92|80.32|80.82|80.22|80.94|80.34|80.75|80.15|254
1713720900000|2024-04-21 17:35:00|80.81|80.21|81.15|80.55|81.2|80.6|80.72|80.12|262
1713721200000|2024-04-21 17:40:00|81.14|80.54|81.14|80.54|81.26|80.66|81.12|80.52|194
1713721500000|2024-04-21 17:45:00|81.13|80.53|81.23|80.63|81.25|80.65|81.12|80.52|154
1713721800000|2024-04-21 17:50:00|81.24|80.64|81.52|80.92|81.52|80.92|81.22|80.62|149
1713722100000|2024-04-21 17:55:00|81.51|80.91|81.51|80.91|81.53|80.93|81.45|80.85|175
1713722400000|2024-04-21 18:00:00|81.52|80.92|81.21|80.61|81.53|80.93|81.09|80.49|301
1713722700000|2024-04-21 18:05:00|81.2|80.6|81.16|80.56|81.23|80.63|81.09|80.49|146
1713723000000|2024-04-21 18:10:00|81.17|80.57|81.26|80.66|81.31|80.71|81.15|80.55|123
1713723300000|2024-04-21 18:15:00|81.25|80.65|81.03|80.43|81.25|80.65|80.97|80.37|217
1713723600000|2024-04-21 18:20:00|81.04|80.44|81.27|80.67|81.31|80.71|81.03|80.43|169
1713723900000|2024-04-21 18:25:00|81.29|80.69|81.27|80.67|81.31|80.71|81.23|80.63|94
1713724200000|2024-04-21 18:30:00|81.26|80.66|81.14|80.54|81.31|80.71|81.13|80.53|152
1713724500000|2024-04-21 18:35:00|81.15|80.55|81.32|80.72|81.4|80.8|81.15|80.55|147
1713724800000|2024-04-21 18:40:00|81.33|80.73|81.31|80.71|81.33|80.73|81.14|80.54|155
1713725100000|2024-04-21 18:45:00|81.3|80.7|81.25|80.65|81.32|80.72|81.1|80.5|162
1713725400000|2024-04-21 18:50:00|81.24|80.64|81.33|80.73|81.35|80.75|81.19|80.59|133
1713725700000|2024-04-21 18:55:00|81.32|80.72|81.34|80.74|81.35|80.75|81.25|80.65|84
1713726000000|2024-04-21 19:00:00|81.33|80.73|81.53|80.93|81.57|80.97|81.31|80.71|177
1713726300000|2024-04-21 19:05:00|81.54|80.94|81.7|81.1|81.81|81.21|81.53|80.93|127
1713726600000|2024-04-21 19:10:00|81.69|81.09|81.38|80.78|81.73|81.13|81.37|80.77|166
1713726900000|2024-04-21 19:15:00|81.39|80.79|81.2|80.6|81.41|80.81|81.05|80.45|198
1713727200000|2024-04-21 19:20:00|81.19|80.59|81.21|80.61|81.24|80.64|81.1|80.5|174
1713727500000|2024-04-21 19:25:00|81.22|80.62|81.84|80.24|81.9|80.82|81.19|80.22|166
1713727800000|2024-04-21 19:30:00|81.83|80.23|81.87|80.27|82.05|80.45|81.75|80.15|175
1713728100000|2024-04-21 19:35:00|81.88|80.28|81.86|80.26|81.95|80.35|81.76|80.16|166
1713728400000|2024-04-21 19:40:00|81.87|80.27|81.94|80.34|81.95|80.35|81.86|80.26|96
1713728700000|2024-04-21 19:45:00|81.95|80.35|81.89|80.29|82.01|80.41|81.76|80.16|156
1713729000000|2024-04-21 19:50:00|81.9|80.3|81.9|80.3|82.11|80.51|81.89|80.29|177
1713729300000|2024-04-21 19:55:00|81.91|80.31|81.7|80.1|81.94|80.34|81.7|80.1|237
1713729600000|2024-04-21 20:00:00|81.71|80.11|81.94|80.34|81.95|80.35|81.45|79.85|366
1713729900000|2024-04-21 20:05:00|81.93|80.33|81.87|80.27|81.96|80.36|81.82|80.22|252
1713730200000|2024-04-21 20:10:00|81.86|80.26|81.99|80.39|82.03|80.43|81.76|80.16|214
1713730500000|2024-04-21 20:15:00|81.98|80.38|82.11|80.51|82.2|80.6|81.86|80.26|315
1713730800000|2024-04-21 20:20:00|82.12|80.52|81.96|80.36|82.12|80.52|81.94|80.34|184
1713731100000|2024-04-21 20:25:00|81.97|80.37|81.85|80.25|82|80.4|81.84|80.24|191
1713731400000|2024-04-21 20:30:00|81.84|80.24|81.72|80.12|81.86|80.26|81.68|80.08|177
1713731700000|2024-04-21 20:35:00|81.71|80.11|81.68|80.08|81.73|80.13|81.62|80.02|147
1713732000000|2024-04-21 20:40:00|81.69|80.09|81.72|80.12|81.77|80.17|81.69|80.09|135
1713732300000|2024-04-21 20:45:00|81.73|80.13|81.85|80.25|81.85|80.25|81.66|80.06|178
1713732600000|2024-04-21 20:50:00|81.84|80.24|81.46|80.86|81.98|80.87|81.32|80.23|179
1713732900000|2024-04-21 20:55:00|81.47|80.87|81.6|81|81.62|81.02|81.45|80.85|134
1713733200000|2024-04-21 21:00:00|81.61|81.01|81.92|81.32|82|81.4|81.56|80.96|247
1713733500000|2024-04-21 21:05:00|81.93|81.33|82.19|81.59|82.19|81.59|81.92|81.32|277
1713733800000|2024-04-21 21:10:00|82.18|81.58|82.19|81.59|82.21|81.61|81.99|81.39|238
1713734100000|2024-04-21 21:15:00|82.2|81.6|82.03|81.43|82.23|81.63|82|81.4|211
1713734400000|2024-04-21 21:20:00|82.04|81.44|81.93|81.33|82.04|81.44|81.85|81.25|142
1713734700000|2024-04-21 21:25:00|81.92|81.32|81.92|81.32|81.96|81.36|81.84|81.24|154
1713735000000|2024-04-21 21:30:00|81.91|81.31|81.84|81.24|81.94|81.34|81.69|81.09|227
1713735300000|2024-04-21 21:35:00|81.85|81.25|81.63|81.03|81.86|81.26|81.63|81.03|189
1713735600000|2024-04-21 21:40:00|81.65|81.05|81.7|81.1|81.71|81.11|81.64|81.04|94
1713735900000|2024-04-21 21:45:00|81.69|81.09|81.83|81.23|81.86|81.26|81.68|81.08|177
1713736200000|2024-04-21 21:50:00|81.81|81.21|81.86|81.26|81.87|81.27|81.81|81.21|102
1713736500000|2024-04-21 21:55:00|81.84|81.24|81.73|81.13|81.99|81.39|81.72|81.12|139
1713736800000|2024-04-21 22:00:00|81.72|81.12|81.65|81.05|81.78|81.18|81.54|80.94|312
1713737100000|2024-04-21 22:05:00|81.64|81.04|82.03|81.43|82.05|81.45|81.64|81.04|250
1713737400000|2024-04-21 22:10:00|82.02|81.42|82.16|81.56|82.22|81.62|82.02|81.42|290
1713737700000|2024-04-21 22:15:00|82.15|81.55|81.91|81.31|82.17|81.57|81.85|81.25|519
1713738000000|2024-04-21 22:20:00|81.92|81.32|81.74|81.14|81.95|81.35|81.72|81.12|372
1713738300000|2024-04-21 22:25:00|81.75|81.15|81.73|81.13|81.79|81.19|81.59|80.99|427
1713738600000|2024-04-21 22:30:00|81.72|81.12|81.76|81.16|81.81|81.21|81.62|81.02|436
1713738900000|2024-04-21 22:35:00|81.77|81.17|81.86|81.26|81.91|81.31|81.7|81.1|374
1713739200000|2024-04-21 22:40:00|81.84|81.24|81.86|81.26|81.98|81.38|81.78|81.18|306
1713739500000|2024-04-21 22:45:00|81.87|81.27|81.78|81.18|81.91|81.31|81.72|81.12|264
1713739800000|2024-04-21 22:50:00|81.79|81.19|81.72|81.12|81.91|81.31|81.64|81.04|283
1713740100000|2024-04-21 22:55:00|81.73|81.13|81.7|81.1|81.76|81.16|81.68|81.08|214
1713740400000|2024-04-21 23:00:00|81.71|81.11|81.76|81.16|81.81|81.21|81.61|81.01|343
1713740700000|2024-04-21 23:05:00|81.77|81.17|81.58|80.98|81.82|81.22|81.5|80.9|184
1713741000000|2024-04-21 23:10:00|81.57|80.97|81.43|80.83|81.58|80.98|81.42|80.82|208
1713741300000|2024-04-21 23:15:00|81.46|80.86|81.52|80.92|81.55|80.95|81.41|80.81|335
1713741600000|2024-04-21 23:20:00|81.5|80.9|81.52|80.92|81.62|81.02|81.48|80.88|411
1713741900000|2024-04-21 23:25:00|81.53|80.93|81.56|80.96|81.58|80.98|81.43|80.83|284
1713742200000|2024-04-21 23:30:00|81.58|80.98|81.49|80.89|81.59|80.99|81.43|80.83|232
1713742500000|2024-04-21 23:35:00|81.48|80.88|81.65|81.05|81.65|81.05|81.47|80.87|354
1713742800000|2024-04-21 23:40:00|81.64|81.04|81.67|81.07|81.69|81.09|81.61|81.01|294
1713743100000|2024-04-21 23:45:00|81.66|81.06|81.49|80.89|81.7|81.1|81.44|80.84|371
1713743400000|2024-04-21 23:50:00|81.5|80.9|81.53|80.93|81.61|81.01|81.46|80.86|273
1713743700000|2024-04-21 23:55:00|81.54|80.94|81.53|80.93|81.55|80.95|81.45|80.85|163
1713744000000|2024-04-22 00:00:00|81.52|80.92|81.75|81.15|81.77|81.17|81.52|80.92|205
1713744300000|2024-04-22 00:05:00|81.76|81.16|82.08|81.48|82.09|81.49|81.76|81.16|147
1713744600000|2024-04-22 00:10:00|82.09|81.49|82.26|81.66|82.28|81.68|82.02|81.42|127
1713744900000|2024-04-22 00:15:00|82.25|81.65|82.26|81.66|82.32|81.72|82.2|81.6|359
1713745200000|2024-04-22 00:20:00|82.27|81.67|81.99|81.39|82.28|81.68|81.97|81.37|447
1713745500000|2024-04-22 00:25:00|81.98|81.38|81.95|81.35|82|81.4|81.79|81.19|416
1713745800000|2024-04-22 00:30:00|81.94|81.34|81.55|80.95|81.96|81.36|81.51|80.91|438
1713746100000|2024-04-22 00:35:00|81.54|80.94|81.51|80.91|81.63|81.03|81.39|80.79|560
1713746400000|2024-04-22 00:40:00|81.52|80.92|81.56|80.96|81.63|81.03|81.38|80.78|550
1713746700000|2024-04-22 00:45:00|81.57|80.97|81.52|80.92|81.61|81.01|81.38|80.78|522
1713747000000|2024-04-22 00:50:00|81.53|80.93|81.71|81.11|81.72|81.12|81.49|80.89|450
1713747300000|2024-04-22 00:55:00|81.7|81.1|81.66|81.06|81.75|81.15|81.64|81.04|323
1713747600000|2024-04-22 01:00:00|81.65|81.05|81.64|81.04|81.73|81.13|81.46|80.86|465
1713747900000|2024-04-22 01:05:00|81.62|81.02|81.54|80.94|81.64|81.04|81.42|80.82|472
1713748200000|2024-04-22 01:10:00|81.55|80.95|81.81|81.21|81.94|81.34|81.54|80.94|434
1713748500000|2024-04-22 01:15:00|81.82|81.22|82.12|81.52|82.13|81.53|81.79|81.19|444
1713748800000|2024-04-22 01:20:00|82.13|81.53|82.56|81.96|82.62|82.02|82.13|81.53|392
1713749100000|2024-04-22 01:25:00|82.57|81.97|81.82|81.22|82.6|82|81.82|81.22|428
1713749400000|2024-04-22 01:30:00|81.8|81.2|81.98|81.38|82.14|81.54|81.34|80.74|645
1713749700000|2024-04-22 01:35:00|81.99|81.39|81.71|81.11|82.13|81.53|81.55|80.95|680
1713750000000|2024-04-22 01:40:00|81.72|81.12|81.74|81.14|81.89|81.29|81.53|80.93|636
1713750300000|2024-04-22 01:45:00|81.75|81.15|81.77|81.17|81.97|81.37|81.51|80.91|605
1713750600000|2024-04-22 01:50:00|81.78|81.18|81.46|80.86|81.88|81.28|81.41|80.81|565
1713750900000|2024-04-22 01:55:00|81.45|80.85|81.56|80.96|81.86|81.26|81.43|80.83|536
1713751200000|2024-04-22 02:00:00|81.55|80.95|81.86|81.26|82|81.4|81.55|80.95|517
1713751500000|2024-04-22 02:05:00|81.87|81.27|81.56|80.96|81.92|81.32|81.31|80.71|587
1713751800000|2024-04-22 02:10:00|81.57|80.97|81.77|81.17|81.9|81.3|81.55|80.95|522
1713752100000|2024-04-22 02:15:00|81.76|81.16|81.5|80.9|81.93|81.33|81.45|80.85|538
1713752400000|2024-04-22 02:20:00|81.51|80.91|81.32|80.72|81.55|80.95|81.3|80.7|587
1713752700000|2024-04-22 02:25:00|81.33|80.73|81.52|80.92|81.53|80.93|81.27|80.67|489
1713753000000|2024-04-22 02:30:00|81.51|80.91|81.4|80.8|81.53|80.93|81.18|80.58|545
1713753300000|2024-04-22 02:35:00|81.39|80.79|81.65|81.05|81.65|81.05|81.2|80.6|602
1713753600000|2024-04-22 02:40:00|81.64|81.04|81.43|80.83|81.69|81.09|81.4|80.8|502
1713753900000|2024-04-22 02:45:00|81.44|80.84|81.42|80.82|81.68|81.08|81.41|80.81|509
1713754200000|2024-04-22 02:50:00|81.41|80.81|81.52|80.92|81.61|81.01|81.37|80.77|513
1713754500000|2024-04-22 02:55:00|81.5|80.9|81.62|81.02|81.66|81.06|81.49|80.89|409
1713754800000|2024-04-22 03:00:00|81.63|81.03|81.8|81.2|81.85|81.25|81.52|80.92|358
1713755100000|2024-04-22 03:05:00|81.81|81.21|81.98|81.38|82.18|81.58|81.79|81.19|313
1713755400000|2024-04-22 03:10:00|81.99|81.39|82.12|81.52|82.2|81.6|81.99|81.39|287
1713755700000|2024-04-22 03:15:00|82.11|81.51|82.07|81.47|82.17|81.57|82.01|81.41|320
1713756000000|2024-04-22 03:20:00|82.09|81.49|82.19|81.59|82.2|81.6|82.03|81.43|290
1713756300000|2024-04-22 03:25:00|82.2|81.6|82.47|81.87|82.49|81.89|82.2|81.6|227
1713756600000|2024-04-22 03:30:00|82.46|81.86|82.36|81.76|82.46|81.86|82.26|81.66|407
1713756900000|2024-04-22 03:35:00|82.35|81.75|82.49|81.89|82.55|81.95|82.29|81.69|432
1713757200000|2024-04-22 03:40:00|82.48|81.88|82.74|82.14|82.78|82.18|82.47|81.87|268
1713757500000|2024-04-22 03:45:00|82.75|82.15|83.21|82.61|83.23|82.63|82.75|82.15|406
1713757800000|2024-04-22 03:50:00|83.22|82.62|83.3|82.7|83.41|82.81|83.12|82.52|397
1713758100000|2024-04-22 03:55:00|83.31|82.71|83.04|82.44|83.36|82.76|82.94|82.34|508
1713758400000|2024-04-22 04:00:00|83.05|82.45|83.39|82.79|83.45|82.85|82.9|82.3|607
1713758700000|2024-04-22 04:05:00|83.38|82.78|83.31|82.71|83.44|82.84|83.22|82.62|560
1713759000000|2024-04-22 04:10:00|83.32|82.72|83.22|82.62|83.44|82.84|83.19|82.59|544
1713759300000|2024-04-22 04:15:00|83.21|82.61|83.36|82.76|83.42|82.82|83.02|82.42|604
1713759600000|2024-04-22 04:20:00|83.38|82.78|83.43|82.83|83.44|82.84|83.23|82.63|410
1713759900000|2024-04-22 04:25:00|83.45|82.85|83.43|82.83|83.49|82.89|83.34|82.74|246
1713760200000|2024-04-22 04:30:00|83.41|82.81|83.51|82.91|83.59|82.99|83.35|82.75|457
1713760500000|2024-04-22 04:35:00|83.52|82.92|83.27|82.67|83.56|82.96|83.12|82.52|535
1713760800000|2024-04-22 04:40:00|83.26|82.66|83.22|82.62|83.31|82.71|83.17|82.57|497
1713761100000|2024-04-22 04:45:00|83.25|82.65|83.14|82.54|83.29|82.69|83.06|82.46|522
1713761400000|2024-04-22 04:50:00|83.16|82.56|83.35|82.75|83.37|82.77|83.13|82.53|498
1713761700000|2024-04-22 04:55:00|83.34|82.74|83.24|82.64|83.4|82.8|83.21|82.61|419
1713762000000|2024-04-22 05:00:00|83.25|82.65|83.11|82.51|83.27|82.67|83.09|82.49|514
1713762300000|2024-04-22 05:05:00|83.1|82.5|83.21|82.61|83.26|82.66|83.09|82.49|412
1713762600000|2024-04-22 05:10:00|83.22|82.62|83.33|82.73|83.41|82.81|83.2|82.6|310
1713762900000|2024-04-22 05:15:00|83.34|82.74|83.45|82.85|83.56|82.96|83.28|82.68|468
1713763200000|2024-04-22 05:20:00|83.46|82.86|83.53|82.93|83.6|83|83.33|82.73|436
1713763500000|2024-04-22 05:25:00|83.57|82.97|83.48|82.88|83.58|82.98|83.38|82.78|398
1713763800000|2024-04-22 05:30:00|83.47|82.87|83.17|82.57|83.49|82.89|83.12|82.52|516
1713764100000|2024-04-22 05:35:00|83.14|82.54|83.1|82.5|83.19|82.59|82.99|82.39|600
1713764400000|2024-04-22 05:40:00|83.11|82.51|83.34|82.74|83.45|82.85|83.07|82.47|635
1713764700000|2024-04-22 05:45:00|83.36|82.76|83.27|82.67|83.53|82.93|83.22|82.62|607
1713765000000|2024-04-22 05:50:00|83.25|82.65|83.29|82.69|83.38|82.78|83.2|82.6|594
1713765300000|2024-04-22 05:55:00|83.3|82.7|83.61|83.01|83.62|83.02|83.25|82.65|487
1713765600000|2024-04-22 06:00:00|83.63|83.03|83.5|82.9|83.67|83.07|83.41|82.81|611
1713765900000|2024-04-22 06:05:00|83.51|82.91|83.88|83.28|83.88|83.28|83.49|82.89|435
1713766200000|2024-04-22 06:10:00|83.84|83.24|83.72|83.12|83.96|83.36|83.65|83.05|511
1713766500000|2024-04-22 06:15:00|83.71|83.11|83.78|83.18|83.81|83.21|83.58|82.98|584
1713766800000|2024-04-22 06:20:00|83.77|83.17|84.03|83.43|84.06|83.46|83.65|83.05|546
1713767100000|2024-04-22 06:25:00|84.01|83.41|83.89|83.29|84.06|83.46|83.7|83.1|625
1713767400000|2024-04-22 06:30:00|83.88|83.28|83.68|83.08|83.92|83.32|83.58|82.98|591
1713767700000|2024-04-22 06:35:00|83.72|83.12|83.72|83.12|83.86|83.26|83.58|82.98|583
1713768000000|2024-04-22 06:40:00|83.77|83.17|83.78|83.18|83.79|83.19|83.61|83.01|580
1713768300000|2024-04-22 06:45:00|83.76|83.16|83.67|83.07|83.87|83.27|83.61|83.01|618
1713768600000|2024-04-22 06:50:00|83.66|83.06|83.71|83.11|83.76|83.16|83.59|82.99|371
1713768900000|2024-04-22 06:55:00|83.7|83.1|83.64|83.04|83.72|83.12|83.61|83.01|494
1713769200000|2024-04-22 07:00:00|83.66|83.06|83.82|83.22|83.83|83.23|83.6|83|567
1713769500000|2024-04-22 07:05:00|83.8|83.2|83.74|83.14|83.92|83.32|83.66|83.06|636
1713769800000|2024-04-22 07:10:00|83.78|83.18|83.41|82.81|83.79|83.19|83.4|82.8|549
1713770100000|2024-04-22 07:15:00|83.42|82.82|83.56|82.96|83.59|82.99|83.41|82.81|593
1713770400000|2024-04-22 07:20:00|83.57|82.97|83.36|82.76|83.58|82.98|83.26|82.66|579
1713770700000|2024-04-22 07:25:00|83.37|82.77|83.26|82.66|83.47|82.87|83.21|82.61|603
1713771000000|2024-04-22 07:30:00|83.28|82.68|83.39|82.79|83.41|82.81|83.22|82.62|570
1713771300000|2024-04-22 07:35:00|83.4|82.8|83.27|82.67|83.41|82.81|83.2|82.6|454
1713771600000|2024-04-22 07:40:00|83.22|82.62|83.13|82.53|83.3|82.7|83.09|82.49|447
1713771900000|2024-04-22 07:45:00|83.12|82.52|83.07|82.47|83.28|82.68|83.05|82.45|469
1713772200000|2024-04-22 07:50:00|83.1|82.5|83.07|82.47|83.14|82.54|82.97|82.37|508
1713772500000|2024-04-22 07:55:00|83.08|82.48|83.01|82.41|83.19|82.59|82.99|82.39|520
1713772800000|2024-04-22 08:00:00|83|82.4|83.1|82.5|83.14|82.54|82.97|82.37|441
1713773100000|2024-04-22 08:05:00|83.11|82.51|82.99|82.39|83.16|82.56|82.96|82.36|477
1713773400000|2024-04-22 08:10:00|83.02|82.42|82.92|82.32|83.02|82.42|82.71|82.11|480
1713773700000|2024-04-22 08:15:00|82.93|82.33|83.18|82.58|83.22|82.62|82.9|82.3|357
1713774000000|2024-04-22 08:20:00|83.19|82.59|83.38|82.78|83.42|82.82|83.19|82.59|370
1713774300000|2024-04-22 08:25:00|83.37|82.77|83.29|82.69|83.45|82.85|83.25|82.65|448
1713774600000|2024-04-22 08:30:00|83.28|82.68|83.38|82.78|83.41|82.81|83.2|82.6|508
1713774900000|2024-04-22 08:35:00|83.37|82.77|83.32|82.72|83.46|82.86|83.29|82.69|375
1713775200000|2024-04-22 08:40:00|83.31|82.71|83.1|82.5|83.37|82.77|83.06|82.46|504
1713775500000|2024-04-22 08:45:00|83.08|82.48|83.05|82.45|83.16|82.56|82.96|82.36|492
1713775800000|2024-04-22 08:50:00|83.04|82.44|82.81|82.21|83.05|82.45|82.8|82.2|356
1713776100000|2024-04-22 08:55:00|82.8|82.2|82.86|82.26|82.97|82.37|82.75|82.15|465
1713776400000|2024-04-22 09:00:00|82.87|82.27|82.98|82.38|83|82.4|82.7|82.1|495
1713776700000|2024-04-22 09:05:00|82.97|82.37|83.13|82.53|83.16|82.56|82.93|82.33|473
1713777000000|2024-04-22 09:10:00|83.14|82.54|83.11|82.51|83.19|82.59|83.06|82.46|401
1713777300000|2024-04-22 09:15:00|83.14|82.54|83.16|82.56|83.27|82.67|83.11|82.51|438
1713777600000|2024-04-22 09:20:00|83.17|82.57|83.33|82.73|83.33|82.73|83.12|82.52|406
1713777900000|2024-04-22 09:25:00|83.35|82.75|83.33|82.73|83.43|82.83|83.17|82.57|446
1713778200000|2024-04-22 09:30:00|83.34|82.74|83.3|82.7|83.48|82.88|83.25|82.65|379
1713778500000|2024-04-22 09:35:00|83.31|82.71|83.24|82.64|83.35|82.75|83.07|82.47|425
1713778800000|2024-04-22 09:40:00|83.23|82.63|83.17|82.57|83.25|82.65|83.07|82.47|487
1713779100000|2024-04-22 09:45:00|83.16|82.56|83.39|82.79|83.4|82.8|83.09|82.49|508
1713779400000|2024-04-22 09:50:00|83.38|82.78|83.37|82.77|83.4|82.8|83.29|82.69|407
1713779700000|2024-04-22 09:55:00|83.38|82.78|83.42|82.82|83.47|82.87|83.33|82.73|378
1713780000000|2024-04-22 10:00:00|83.45|82.85|83.36|82.76|83.46|82.86|83.28|82.68|416
1713780300000|2024-04-22 10:05:00|83.35|82.75|83.55|82.95|83.62|83.02|83.3|82.7|468
1713780600000|2024-04-22 10:10:00|83.54|82.94|83.61|83.01|83.67|83.07|83.46|82.86|425
1713780900000|2024-04-22 10:15:00|83.6|83|83.7|83.1|83.71|83.11|83.55|82.95|436
1713781200000|2024-04-22 10:20:00|83.69|83.09|83.7|83.1|83.71|83.11|83.58|82.98|425
1713781500000|2024-04-22 10:25:00|83.69|83.09|83.56|82.96|83.78|83.18|83.54|82.94|387
1713781800000|2024-04-22 10:30:00|83.55|82.95|83.47|82.87|83.55|82.95|83.37|82.77|153
1713782100000|2024-04-22 10:35:00|83.46|82.86|83.39|82.79|83.58|82.98|83.39|82.79|448
1713782400000|2024-04-22 10:40:00|83.42|82.82|83.48|82.88|83.57|82.97|83.37|82.77|425
1713782700000|2024-04-22 10:45:00|83.47|82.87|83.47|82.87|83.52|82.92|83.38|82.78|443
1713783000000|2024-04-22 10:50:00|83.46|82.86|83.47|82.87|83.51|82.91|83.37|82.77|452
1713783300000|2024-04-22 10:55:00|83.45|82.85|83.44|82.84|83.52|82.92|83.4|82.8|424
1713783600000|2024-04-22 11:00:00|83.45|82.85|83.34|82.74|83.57|82.97|83.31|82.71|521
1713783900000|2024-04-22 11:05:00|83.36|82.76|83.17|82.57|83.4|82.8|83.17|82.57|466
1713784200000|2024-04-22 11:10:00|83.15|82.55|83.26|82.66|83.31|82.71|83.12|82.52|463
1713784500000|2024-04-22 11:15:00|83.23|82.63|83.45|82.85|83.46|82.86|83.18|82.58|480
1713784800000|2024-04-22 11:20:00|83.44|82.84|83.23|82.63|83.48|82.88|83.23|82.63|459
1713785100000|2024-04-22 11:25:00|83.28|82.68|83.18|82.58|83.29|82.69|83.12|82.52|449
1713785400000|2024-04-22 11:30:00|83.17|82.57|83.16|82.56|83.24|82.64|83.1|82.5|536
1713785700000|2024-04-22 11:35:00|83.15|82.55|83.06|82.46|83.17|82.57|83.02|82.42|426
1713786000000|2024-04-22 11:40:00|83.07|82.47|83.09|82.49|83.1|82.5|82.79|82.19|467
1713786300000|2024-04-22 11:45:00|83.07|82.47|82.96|82.36|83.12|82.52|82.9|82.3|551
1713786600000|2024-04-22 11:50:00|82.97|82.37|83.06|82.46|83.08|82.48|82.86|82.26|520
1713786900000|2024-04-22 11:55:00|83.01|82.41|83.06|82.46|83.12|82.52|83.01|82.41|309
1713787200000|2024-04-22 12:00:00|83.07|82.47|83.36|82.76|83.38|82.78|83.04|82.44|400
1713787500000|2024-04-22 12:05:00|83.35|82.75|83.43|82.83|83.46|82.86|83.2|82.6|342
1713787800000|2024-04-22 12:10:00|83.45|82.85|83.35|82.75|83.46|82.86|83.28|82.68|239
1713788100000|2024-04-22 12:15:00|83.36|82.76|83.19|82.59|83.37|82.77|83.09|82.49|479
1713788400000|2024-04-22 12:20:00|83.14|82.54|83.35|82.75|83.41|82.81|83.09|82.49|438
1713788700000|2024-04-22 12:25:00|83.41|82.81|83.5|82.9|83.64|83.04|83.38|82.78|440
1713789000000|2024-04-22 12:30:00|83.55|82.95|83.49|82.89|83.56|82.96|83.34|82.74|422
1713789300000|2024-04-22 12:35:00|83.48|82.88|83.33|82.73|83.49|82.89|83.23|82.63|508
1713789600000|2024-04-22 12:40:00|83.34|82.74|83.43|82.83|83.48|82.88|83.31|82.71|482
1713789900000|2024-04-22 12:45:00|83.39|82.79|83.25|82.65|83.44|82.84|83.22|82.62|404
1713790200000|2024-04-22 12:50:00|83.24|82.64|83.39|82.79|83.39|82.79|83.23|82.63|447
1713790500000|2024-04-22 12:55:00|83.35|82.75|83.43|82.83|83.5|82.9|83.32|82.72|294
1713790800000|2024-04-22 13:00:00|83.46|82.86|83.58|82.98|83.65|83.05|83.43|82.83|285
1713791100000|2024-04-22 13:05:00|83.59|82.99|83.69|83.09|83.75|83.15|83.59|82.99|173
1713791400000|2024-04-22 13:10:00|83.66|83.06|83.56|82.96|83.67|83.07|83.54|82.94|396
1713791700000|2024-04-22 13:15:00|83.59|82.99|83.37|82.77|83.62|83.02|83.33|82.73|441
1713792000000|2024-04-22 13:20:00|83.38|82.78|83.46|82.86|83.49|82.89|83.32|82.72|506
1713792300000|2024-04-22 13:25:00|83.47|82.87|83.42|82.82|83.54|82.94|83.37|82.77|512
1713792600000|2024-04-22 13:30:00|83.41|82.81|82.93|82.33|83.44|82.84|82.83|82.23|622
1713792900000|2024-04-22 13:35:00|82.94|82.34|83.16|82.56|83.16|82.56|82.8|82.2|702
1713793200000|2024-04-22 13:40:00|83.13|82.53|83.05|82.45|83.19|82.59|82.92|82.32|681
1713793500000|2024-04-22 13:45:00|83.06|82.46|83.33|82.73|83.34|82.74|82.98|82.38|504
1713793800000|2024-04-22 13:50:00|83.34|82.74|83.26|82.66|83.39|82.79|83.16|82.56|600
1713794100000|2024-04-22 13:55:00|83.25|82.65|83.33|82.73|83.46|82.86|83.23|82.63|537
1713794400000|2024-04-22 14:00:00|83.34|82.74|83.31|82.71|83.49|82.89|83.24|82.64|600
1713794700000|2024-04-22 14:05:00|83.29|82.69|83.3|82.7|83.44|82.84|83.25|82.65|576
1713795000000|2024-04-22 14:10:00|83.31|82.71|83.43|82.83|83.47|82.87|83.25|82.65|565
1713795300000|2024-04-22 14:15:00|83.46|82.86|83.39|82.79|83.47|82.87|83.26|82.66|571
1713795600000|2024-04-22 14:20:00|83.4|82.8|83.32|82.72|83.47|82.87|83.22|82.62|612
1713795900000|2024-04-22 14:25:00|83.31|82.71|83.48|82.88|83.49|82.89|83.15|82.55|581
1713796200000|2024-04-22 14:30:00|83.46|82.86|83.34|82.74|83.56|82.96|83.31|82.71|554
1713796500000|2024-04-22 14:35:00|83.31|82.71|83.19|82.59|83.35|82.75|83.1|82.5|448
1713796800000|2024-04-22 14:40:00|83.2|82.6|83.22|82.62|83.29|82.69|83.12|82.52|598
1713797100000|2024-04-22 14:45:00|83.2|82.6|83.19|82.59|83.26|82.66|83.11|82.51|482
1713797400000|2024-04-22 14:50:00|83.15|82.55|83.23|82.63|83.3|82.7|83.1|82.5|535
1713797700000|2024-04-22 14:55:00|83.27|82.67|83.09|82.49|83.29|82.69|82.82|82.22|534
1713798000000|2024-04-22 15:00:00|83.08|82.48|82.46|81.86|83.1|82.5|82.43|81.83|590
1713798300000|2024-04-22 15:05:00|82.5|81.9|82.64|82.04|82.74|82.14|82.29|81.69|673
1713798600000|2024-04-22 15:10:00|82.66|82.06|82.59|81.99|82.67|82.07|82.41|81.81|647
1713798900000|2024-04-22 15:15:00|82.58|81.98|82.52|81.92|82.66|82.06|82.44|81.84|658
1713799200000|2024-04-22 15:20:00|82.54|81.94|82.75|82.15|82.77|82.17|82.49|81.89|640
1713799500000|2024-04-22 15:25:00|82.71|82.11|82.66|82.06|82.76|82.16|82.58|81.98|586
1713799800000|2024-04-22 15:30:00|82.64|82.04|82.93|82.33|82.97|82.37|82.59|81.99|446
1713800100000|2024-04-22 15:35:00|82.94|82.34|83.04|82.44|83.07|82.47|82.91|82.31|325
1713800400000|2024-04-22 15:40:00|83.01|82.41|83.22|82.62|83.39|82.79|83.01|82.41|441
1713800700000|2024-04-22 15:45:00|83.2|82.6|84.26|83.66|84.39|83.79|83.15|82.55|603
1713801000000|2024-04-22 15:50:00|84.22|83.62|83.77|83.17|84.26|83.66|83.68|83.08|581
1713801300000|2024-04-22 15:55:00|83.78|83.18|83.81|83.21|83.9|83.3|83.72|83.12|513
1713801600000|2024-04-22 16:00:00|83.84|83.24|83.92|83.32|83.92|83.32|83.59|82.99|395
1713801900000|2024-04-22 16:05:00|83.88|83.28|84.23|83.63|84.23|83.63|83.82|83.22|455
1713802200000|2024-04-22 16:10:00|84.19|83.59|84.18|83.58|84.34|83.74|84.18|83.58|397
1713802500000|2024-04-22 16:15:00|84.22|83.62|84.34|83.74|84.43|83.83|84.11|83.51|150
1713802800000|2024-04-22 16:20:00|84.36|83.76|84.22|83.62|84.56|83.96|84.17|83.57|530
1713803100000|2024-04-22 16:25:00|84.24|83.64|84.33|83.73|84.4|83.8|84.11|83.51|596
1713803400000|2024-04-22 16:30:00|84.34|83.74|84.1|83.5|84.35|83.75|84.05|83.45|554
1713803700000|2024-04-22 16:35:00|84.09|83.49|84.12|83.52|84.16|83.56|84.09|83.49|375
1713804000000|2024-04-22 16:40:00|84.11|83.51|84.28|83.68|84.28|83.68|83.75|83.15|548
1713804300000|2024-04-22 16:45:00|84.27|83.67|84.43|83.83|84.73|84.13|84.25|83.65|501
1713804600000|2024-04-22 16:50:00|84.45|83.85|84.27|83.67|84.54|83.94|84.17|83.57|539
1713804900000|2024-04-22 16:55:00|84.28|83.68|84.31|83.71|84.4|83.8|84.2|83.6|574
1713805200000|2024-04-22 17:00:00|84.32|83.72|84.7|84.1|84.73|84.13|84.26|83.66|529
1713805500000|2024-04-22 17:05:00|84.69|84.09|84.73|84.13|84.89|84.29|84.69|84.09|401
1713805800000|2024-04-22 17:10:00|84.76|84.16|84.77|84.17|84.81|84.21|84.67|84.07|535
1713806100000|2024-04-22 17:15:00|84.78|84.18|84.67|84.07|84.79|84.19|84.53|83.93|473
1713806400000|2024-04-22 17:20:00|84.66|84.06|84.63|84.03|84.73|84.13|84.52|83.92|460
1713806700000|2024-04-22 17:25:00|84.64|84.04|84.99|84.39|85.12|84.52|84.6|84|579
1713807000000|2024-04-22 17:30:00|85.01|84.41|84.86|84.26|85.09|84.49|84.74|84.14|561
1713807300000|2024-04-22 17:35:00|84.85|84.25|84.9|84.3|84.94|84.34|84.71|84.11|523
1713807600000|2024-04-22 17:40:00|84.89|84.29|85.21|84.61|85.23|84.63|84.87|84.27|567
1713807900000|2024-04-22 17:45:00|85.19|84.59|85.21|84.61|85.24|84.64|85.03|84.43|511
1713808200000|2024-04-22 17:50:00|85.23|84.63|85.08|84.48|85.27|84.67|85.04|84.44|480
1713808500000|2024-04-22 17:55:00|85.04|84.44|84.72|84.12|85.11|84.51|84.72|84.12|398
1713808800000|2024-04-22 18:00:00|84.76|84.16|84.64|84.04|84.82|84.22|84.58|83.98|569
1713809100000|2024-04-22 18:05:00|84.68|84.08|85.08|84.48|85.12|84.52|84.64|84.04|673
1713809400000|2024-04-22 18:10:00|85.07|84.47|85.11|84.51|85.12|84.52|85|84.4|502
1713809700000|2024-04-22 18:15:00|85.05|84.45|85.13|84.53|85.21|84.61|85|84.4|322
1713810000000|2024-04-22 18:20:00|85.15|84.55|85.28|84.68|85.28|84.68|85.12|84.52|138
1713810300000|2024-04-22 18:25:00|85.27|84.67|85.23|84.63|85.27|84.67|85.21|84.61|78
1713810600000|2024-04-22 18:30:00|85.25|84.65|85.79|85.19|85.85|85.25|85.25|84.65|91
1713810900000|2024-04-22 18:35:00|85.81|85.21|86.18|85.58|86.19|85.59|85.68|85.08|448
1713811200000|2024-04-22 18:40:00|86.16|85.56|86.07|85.47|86.24|85.64|85.93|85.33|438
1713811500000|2024-04-22 18:45:00|86.03|85.43|86.18|85.58|86.26|85.66|86.03|85.43|336
1713811800000|2024-04-22 18:50:00|86.19|85.59|86.07|85.47|86.19|85.59|85.87|85.27|527
1713812100000|2024-04-22 18:55:00|86.03|85.43|85.94|85.34|86.09|85.49|85.94|85.34|482
1713812400000|2024-04-22 19:00:00|85.97|85.37|86.11|85.51|86.18|85.58|85.91|85.31|486
1713812700000|2024-04-22 19:05:00|86.08|85.48|86.16|85.56|86.18|85.58|85.9|85.3|449
1713813000000|2024-04-22 19:10:00|86.17|85.57|86.67|86.07|86.7|86.1|86.09|85.49|448
1713813300000|2024-04-22 19:15:00|86.66|86.06|86.49|85.89|86.88|86.28|86.46|85.86|469
1713813600000|2024-04-22 19:20:00|86.48|85.88|86.15|85.55|86.49|85.89|86.11|85.51|415
1713813900000|2024-04-22 19:25:00|86.14|85.54|86.56|85.96|86.56|85.96|86.11|85.51|394
1713814200000|2024-04-22 19:30:00|86.57|85.97|86.66|86.06|86.81|86.21|86.56|85.96|478
1713814500000|2024-04-22 19:35:00|86.64|86.04|86.45|85.85|86.64|86.04|86.3|85.7|513
1713814800000|2024-04-22 19:40:00|86.43|85.83|86.41|85.81|86.51|85.91|86.31|85.71|500
1713815100000|2024-04-22 19:45:00|86.4|85.8|86.43|85.83|86.51|85.91|86.37|85.77|218
1713815400000|2024-04-22 19:50:00|86.42|85.82|86.37|85.77|86.46|85.86|86.33|85.73|212
1713815700000|2024-04-22 19:55:00|86.36|85.76|85.4|84.8|86.44|85.84|85.37|84.77|536
1713816000000|2024-04-22 20:00:00|85.39|84.79|85.31|84.71|85.42|84.82|85.28|84.68|395
1713816300000|2024-04-22 20:05:00|85.32|84.72|85.51|84.91|85.62|85.02|85.28|84.68|409
1713816600000|2024-04-22 20:10:00|85.52|84.92|85.41|84.81|85.61|85.01|85.39|84.79|306
1713816900000|2024-04-22 20:15:00|85.4|84.8|85.41|84.81|85.43|84.83|85.37|84.77|249
1713817200000|2024-04-22 20:20:00|85.4|84.8|85.42|84.82|85.49|84.89|85.26|84.66|362
1713817500000|2024-04-22 20:25:00|85.41|84.81|85.63|85.03|85.69|85.09|85.41|84.81|254
1713817800000|2024-04-22 20:30:00|85.62|85.02|85.62|85.02|85.64|85.04|85.38|84.78|278
1713818100000|2024-04-22 20:35:00|85.63|85.03|85.52|84.92|85.71|85.11|85.5|84.9|247
1713818400000|2024-04-22 20:40:00|85.5|84.9|85.64|85.04|85.68|85.08|85.49|84.89|313
1713818700000|2024-04-22 20:45:00|85.63|85.03|85.71|85.11|85.73|85.13|85.61|85.01|167
1713819000000|2024-04-22 20:50:00|85.69|85.09|85.92|85.32|85.94|85.34|85.61|85.01|216
1713819300000|2024-04-22 20:55:00|85.9|85.3|85.64|85.04|85.9|85.3|85.58|84.98|206
1713819600000|2024-04-22 21:00:00|85.65|85.05|85.71|85.11|85.75|85.15|85.55|84.95|216
1713819900000|2024-04-22 21:05:00|85.72|85.12|85.51|84.91|85.74|85.14|85.49|84.89|175
1713820200000|2024-04-22 21:10:00|85.5|84.9|85.43|84.83|85.55|84.95|85.43|84.83|107
1713820500000|2024-04-22 21:15:00|85.42|84.82|85.51|84.91|85.53|84.93|85.35|84.75|101
1713820800000|2024-04-22 21:20:00|85.52|84.92|85.64|85.04|85.65|85.05|85.51|84.91|27
1713821100000|2024-04-22 21:25:00|85.65|85.05|85.66|85.06|85.73|85.13|85.64|85.04|64
1713821400000|2024-04-22 21:30:00|85.67|85.07|85.53|84.93|85.67|85.07|85.53|84.93|99
1713821700000|2024-04-22 21:35:00|85.54|84.94|85.55|84.95|85.56|84.96|85.4|84.8|105
1713822000000|2024-04-22 21:40:00|85.56|84.96|85.68|85.08|85.69|85.09|85.55|84.95|54
1713822300000|2024-04-22 21:45:00|85.69|85.09|85.68|85.08|85.69|85.09|85.67|85.07|30
1713822600000|2024-04-22 21:50:00|85.67|85.07|85.64|85.04|85.68|85.08|85.63|85.03|35
1713822900000|2024-04-22 21:55:00|85.65|85.05|85.54|84.94|85.66|85.06|85.5|84.9|87
1713823200000|2024-04-22 22:00:00|85.55|84.95|85.69|85.09|85.71|85.11|85.53|84.93|197
1713823500000|2024-04-22 22:05:00|85.7|85.1|85.65|85.05|85.71|85.11|85.6|85|160
1713823800000|2024-04-22 22:10:00|85.64|85.04|85.71|85.11|85.71|85.11|85.64|85.04|93
1713824100000|2024-04-22 22:15:00|85.72|85.12|85.62|85.02|85.72|85.12|85.54|84.94|301
1713824400000|2024-04-22 22:20:00|85.61|85.01|85.61|85.01|85.63|85.03|85.49|84.89|331
1713824700000|2024-04-22 22:25:00|85.59|84.99|85.64|85.04|85.71|85.11|85.59|84.99|214
1713825000000|2024-04-22 22:30:00|85.65|85.05|85.66|85.06|85.66|85.06|85.55|84.95|92
1713825300000|2024-04-22 22:35:00|85.68|85.08|85.44|84.84|85.73|85.13|85.36|84.76|296
1713825600000|2024-04-22 22:40:00|85.42|84.82|85.36|84.76|85.44|84.84|85.3|84.7|299
1713825900000|2024-04-22 22:45:00|85.37|84.77|85.42|84.82|85.45|84.85|85.3|84.7|384
1713826200000|2024-04-22 22:50:00|85.4|84.8|85.53|84.93|85.66|85.06|85.35|84.75|441
1713826500000|2024-04-22 22:55:00|85.51|84.91|85.62|85.02|85.69|85.09|85.44|84.84|427
1713826800000|2024-04-22 23:00:00|85.63|85.03|85.74|85.14|85.78|85.18|85.44|84.84|457
1713827100000|2024-04-22 23:05:00|85.73|85.13|85.98|85.38|86|85.4|85.72|85.12|235
1713827400000|2024-04-22 23:10:00|86|85.4|85.74|85.14|86.06|85.46|85.61|85.01|341
1713827700000|2024-04-22 23:15:00|85.73|85.13|85.64|85.04|85.75|85.15|85.53|84.93|311
1713828000000|2024-04-22 23:20:00|85.61|85.01|85.46|84.86|85.66|85.06|85.44|84.84|316
1713828300000|2024-04-22 23:25:00|85.49|84.89|85.52|84.92|85.57|84.97|85.45|84.85|277
1713828600000|2024-04-22 23:30:00|85.51|84.91|85.2|84.6|85.55|84.95|85.2|84.6|262
1713828900000|2024-04-22 23:35:00|85.23|84.63|85.23|84.63|85.28|84.68|84.99|84.39|336
1713829200000|2024-04-22 23:40:00|85.2|84.6|84.99|84.39|85.26|84.66|84.98|84.38|356
1713829500000|2024-04-22 23:45:00|85.04|84.44|85.02|84.42|85.07|84.47|84.89|84.29|307
1713829800000|2024-04-22 23:50:00|85.04|84.44|85.15|84.55|85.16|84.56|84.99|84.39|316
1713830100000|2024-04-22 23:55:00|85.13|84.53|85.14|84.54|85.23|84.63|85.09|84.49|308
1713830400000|2024-04-23 00:00:00|85.15|84.55|85.25|84.65|85.25|84.65|84.99|84.39|436
1713830700000|2024-04-23 00:05:00|85.24|84.64|85.37|84.77|85.46|84.86|85.15|84.55|410
1713831000000|2024-04-23 00:10:00|85.36|84.76|85.23|84.63|85.48|84.88|85.2|84.6|431
1713831300000|2024-04-23 00:15:00|85.24|84.64|85.09|84.49|85.25|84.65|85.03|84.43|463
1713831600000|2024-04-23 00:20:00|85.08|84.48|85.14|84.54|85.22|84.62|85.02|84.42|476
1713831900000|2024-04-23 00:25:00|85.15|84.55|85.35|84.75|85.37|84.77|85.04|84.44|410
1713832200000|2024-04-23 00:30:00|85.34|84.74|85.92|85.32|85.93|85.33|85.31|84.71|360
1713832500000|2024-04-23 00:35:00|85.93|85.33|85.86|85.26|85.98|85.38|85.77|85.17|392
1713832800000|2024-04-23 00:40:00|85.84|85.24|85.98|85.38|86.03|85.43|85.76|85.16|390
1713833100000|2024-04-23 00:45:00|85.97|85.37|85.56|84.96|86|85.4|85.52|84.92|408
1713833400000|2024-04-23 00:50:00|85.55|84.95|85.53|84.93|85.65|85.05|85.43|84.83|598
1713833700000|2024-04-23 00:55:00|85.55|84.95|85.86|85.26|85.88|85.28|85.48|84.88|494
1713834000000|2024-04-23 01:00:00|85.87|85.27|85.84|85.24|85.88|85.28|85.71|85.11|479
1713834300000|2024-04-23 01:05:00|85.82|85.22|85.75|85.15|85.89|85.29|85.64|85.04|485
1713834600000|2024-04-23 01:10:00|85.74|85.14|85.96|85.36|85.99|85.39|85.69|85.09|467
1713834900000|2024-04-23 01:15:00|85.93|85.33|85.68|85.08|85.96|85.36|85.6|85|456
1713835200000|2024-04-23 01:20:00|85.67|85.07|85.6|85|85.86|85.26|85.55|84.95|528
1713835500000|2024-04-23 01:25:00|85.58|84.98|85.74|85.14|85.84|85.24|85.53|84.93|511
1713835800000|2024-04-23 01:30:00|85.72|85.12|85.75|85.15|85.76|85.16|85.5|84.9|641
1713836100000|2024-04-23 01:35:00|85.73|85.13|85.99|85.39|85.99|85.39|85.72|85.12|524
1713836400000|2024-04-23 01:40:00|85.97|85.37|85.88|85.28|85.99|85.39|85.78|85.18|475
1713836700000|2024-04-23 01:45:00|85.89|85.29|85.98|85.38|85.99|85.39|85.79|85.19|388
1713837000000|2024-04-23 01:50:00|85.99|85.39|85.86|85.26|85.99|85.39|85.82|85.22|350
1713837300000|2024-04-23 01:55:00|85.87|85.27|85.76|85.16|85.89|85.29|85.76|85.16|363
1713837600000|2024-04-23 02:00:00|85.77|85.17|85.61|85.01|85.81|85.21|85.56|84.96|378
1713837900000|2024-04-23 02:05:00|85.64|85.04|85.95|85.35|86.01|85.41|85.59|84.99|394
1713838200000|2024-04-23 02:10:00|85.97|85.37|85.95|85.35|86|85.4|85.88|85.28|329
1713838500000|2024-04-23 02:15:00|85.94|85.34|85.85|85.25|85.95|85.35|85.73|85.13|474
1713838800000|2024-04-23 02:20:00|85.81|85.21|85.61|85.01|85.85|85.25|85.6|85|82
1713839100000|2024-04-23 02:25:00|85.62|85.02|85.6|85|85.7|85.1|85.6|85|74
1713839400000|2024-04-23 02:30:00|85.65|85.05|85.72|85.12|85.77|85.17|85.56|84.96|346
1713839700000|2024-04-23 02:35:00|85.76|85.16|85.49|84.89|85.76|85.16|85.48|84.88|264
1713840000000|2024-04-23 02:40:00|85.48|84.88|85.53|84.93|85.56|84.96|85.46|84.86|104
1713840300000|2024-04-23 02:45:00|85.55|84.95|85.36|84.76|85.57|84.97|85.3|84.7|152
1713840600000|2024-04-23 02:50:00|85.37|84.77|85.15|84.55|85.37|84.77|85.15|84.55|237
1713840900000|2024-04-23 02:55:00|85.17|84.57|85.17|84.57|85.22|84.62|84.94|84.34|290
1713841200000|2024-04-23 03:00:00|85.18|84.58|85.37|84.77|85.39|84.79|85.1|84.5|447
1713841500000|2024-04-23 03:05:00|85.32|84.72|85.46|84.86|85.49|84.89|85.31|84.71|397
1713841800000|2024-04-23 03:10:00|85.45|84.85|85.42|84.82|85.55|84.95|85.38|84.78|347
1713842100000|2024-04-23 03:15:00|85.44|84.84|85.33|84.73|85.47|84.87|85.29|84.69|304
1713842400000|2024-04-23 03:20:00|85.31|84.71|85.24|84.64|85.35|84.75|85.17|84.57|415
1713842700000|2024-04-23 03:25:00|85.26|84.66|85.13|84.53|85.26|84.66|85.09|84.49|319
1713843000000|2024-04-23 03:30:00|85.1|84.5|84.88|84.28|85.16|84.56|84.51|83.91|456
1713843300000|2024-04-23 03:35:00|84.85|84.25|84.78|84.18|84.97|84.37|84.5|83.9|583
1713843600000|2024-04-23 03:40:00|84.76|84.16|84.81|84.21|84.88|84.28|84.64|84.04|432
1713843900000|2024-04-23 03:45:00|84.87|84.27|84.87|84.27|84.99|84.39|84.56|83.96|562
1713844200000|2024-04-23 03:50:00|84.86|84.26|84.67|84.07|84.86|84.26|84.5|83.9|602
1713844500000|2024-04-23 03:55:00|84.7|84.1|84.5|83.9|84.76|84.16|84.45|83.85|531
1713844800000|2024-04-23 04:00:00|84.49|83.89|84.63|84.03|84.81|84.21|84.45|83.85|557
1713845100000|2024-04-23 04:05:00|84.66|84.06|84.7|84.1|84.75|84.15|84.52|83.92|457
1713845400000|2024-04-23 04:10:00|84.69|84.09|84.75|84.15|84.79|84.19|84.63|84.03|385
1713845700000|2024-04-23 04:15:00|84.73|84.13|84.67|84.07|84.82|84.22|84.61|84.01|421
1713846000000|2024-04-23 04:20:00|84.64|84.04|84.69|84.09|84.7|84.1|84.54|83.94|348
1713846300000|2024-04-23 04:25:00|84.67|84.07|84.46|83.86|84.7|84.1|84.46|83.86|283
1713846600000|2024-04-23 04:30:00|84.47|83.87|84.5|83.9|84.76|84.16|84.38|83.78|492
1713846900000|2024-04-23 04:35:00|84.51|83.91|84.56|83.96|84.67|84.07|84.35|83.75|464
1713847200000|2024-04-23 04:40:00|84.57|83.97|84.28|83.68|84.58|83.98|84.28|83.68|366
1713847500000|2024-04-23 04:45:00|84.27|83.67|83.91|83.31|84.28|83.68|83.85|83.25|467
1713847800000|2024-04-23 04:50:00|83.92|83.32|84.08|83.48|84.18|83.58|83.73|83.13|461
1713848100000|2024-04-23 04:55:00|84.06|83.46|84.21|83.61|84.22|83.62|84|83.4|412
1713848400000|2024-04-23 05:00:00|84.22|83.62|84.45|83.85|84.52|83.92|84.22|83.62|88
1713848700000|2024-04-23 05:05:00|84.43|83.83|84.53|83.93|84.54|83.94|84.35|83.75|225
1713849000000|2024-04-23 05:10:00|84.52|83.92|84.39|83.79|84.53|83.93|84.24|83.64|473
1713849300000|2024-04-23 05:15:00|84.38|83.78|84.21|83.61|84.39|83.79|84.17|83.57|350
1713849600000|2024-04-23 05:20:00|84.22|83.62|84.28|83.68|84.31|83.71|84.15|83.55|152
1713849900000|2024-04-23 05:25:00|84.27|83.67|84.52|83.92|84.52|83.92|84.24|83.64|361
1713850200000|2024-04-23 05:30:00|84.5|83.9|84.86|84.26|84.9|84.3|84.49|83.89|374
1713850500000|2024-04-23 05:35:00|84.85|84.25|85.27|84.67|85.32|84.72|84.83|84.23|419
1713850800000|2024-04-23 05:40:00|85.29|84.69|85.24|84.64|85.36|84.76|85.14|84.54|492
1713851100000|2024-04-23 05:45:00|85.23|84.63|85.06|84.46|85.25|84.65|84.88|84.28|611
1713851400000|2024-04-23 05:50:00|85.05|84.45|85.14|84.54|85.17|84.57|84.94|84.34|525
1713851700000|2024-04-23 05:55:00|85.13|84.53|85.13|84.53|85.18|84.58|85.03|84.43|462
1713852000000|2024-04-23 06:00:00|85.16|84.56|85.15|84.55|85.29|84.69|84.97|84.37|528
1713852300000|2024-04-23 06:05:00|85.16|84.56|85.06|84.46|85.19|84.59|85|84.4|538
1713852600000|2024-04-23 06:10:00|85.07|84.47|85.02|84.42|85.12|84.52|84.95|84.35|486
1713852900000|2024-04-23 06:15:00|84.99|84.39|85.1|84.5|85.17|84.57|84.9|84.3|447
1713853200000|2024-04-23 06:20:00|85.07|84.47|85.22|84.62|85.28|84.68|85.07|84.47|426
1713853500000|2024-04-23 06:25:00|85.21|84.61|85.33|84.73|85.4|84.8|85.15|84.55|400
1713853800000|2024-04-23 06:30:00|85.36|84.76|85.2|84.6|85.39|84.79|85.11|84.51|523
1713854100000|2024-04-23 06:35:00|85.18|84.58|85.23|84.63|85.37|84.77|85.14|84.54|491
1713854400000|2024-04-23 06:40:00|85.26|84.66|85.28|84.68|85.33|84.73|85.06|84.46|441
1713854700000|2024-04-23 06:45:00|85.29|84.69|85.15|84.55|85.3|84.7|85.09|84.49|520
1713855000000|2024-04-23 06:50:00|85.14|84.54|84.56|83.96|85.2|84.6|84.56|83.96|500
1713855300000|2024-04-23 06:55:00|84.57|83.97|84.87|84.27|84.89|84.29|84.44|83.84|622
1713855600000|2024-04-23 07:00:00|84.88|84.28|84.97|84.37|85.09|84.49|84.8|84.2|590
1713855900000|2024-04-23 07:05:00|84.96|84.36|84.75|84.15|85|84.4|84.71|84.11|596
1713856200000|2024-04-23 07:10:00|84.74|84.14|84.63|84.03|84.77|84.17|84.58|83.98|556
1713856500000|2024-04-23 07:15:00|84.65|84.05|84.69|84.09|84.77|84.17|84.53|83.93|527
1713856800000|2024-04-23 07:20:00|84.66|84.06|84.6|84|84.76|84.16|84.54|83.94|510
1713857100000|2024-04-23 07:25:00|84.63|84.03|84.4|83.8|84.68|84.08|84.29|83.69|510
1713857400000|2024-04-23 07:30:00|84.39|83.79|84.03|83.43|84.55|83.95|83.89|83.29|624
1713857700000|2024-04-23 07:35:00|84.06|83.46|84.09|83.49|84.19|83.59|83.8|83.2|588
1713858000000|2024-04-23 07:40:00|84.07|83.47|84.06|83.46|84.2|83.6|84.03|83.43|539
1713858300000|2024-04-23 07:45:00|84.1|83.5|84.26|83.66|84.29|83.69|83.9|83.3|553
1713858600000|2024-04-23 07:50:00|84.27|83.67|84.24|83.64|84.37|83.77|84.15|83.55|523
1713858900000|2024-04-23 07:55:00|84.23|83.63|84.26|83.66|84.29|83.69|84.15|83.55|508
1713859200000|2024-04-23 08:00:00|84.27|83.67|84.25|83.65|84.42|83.82|84.15|83.55|573
1713859500000|2024-04-23 08:05:00|84.26|83.66|83.87|83.27|84.29|83.69|83.87|83.27|585
1713859800000|2024-04-23 08:10:00|83.88|83.28|83.67|83.07|83.97|83.37|83.61|83.01|547
1713860100000|2024-04-23 08:15:00|83.65|83.05|84.06|83.46|84.15|83.55|83.63|83.03|565
1713860400000|2024-04-23 08:20:00|84.07|83.47|84.22|83.62|84.22|83.62|84.01|83.41|465
1713860700000|2024-04-23 08:25:00|84.25|83.65|84.25|83.65|84.33|83.73|84.11|83.51|459
1713861000000|2024-04-23 08:30:00|84.24|83.64|84.17|83.57|84.25|83.65|83.99|83.39|448
1713861300000|2024-04-23 08:35:00|84.16|83.56|84.15|83.55|84.27|83.67|84.07|83.47|526
1713861600000|2024-04-23 08:40:00|84.14|83.54|84.18|83.58|84.22|83.62|84.05|83.45|61
1713861900000|2024-04-23 08:45:00|84.19|83.59|84.27|83.67|84.33|83.73|84.16|83.56|167
1713862200000|2024-04-23 08:50:00|84.26|83.66|84.4|83.8|84.47|83.87|84.23|83.63|463
1713862500000|2024-04-23 08:55:00|84.42|83.82|84.55|83.95|84.55|83.95|84.37|83.77|363
1713862800000|2024-04-23 09:00:00|84.54|83.94|84.68|84.08|84.8|84.2|84.51|83.91|465
1713863100000|2024-04-23 09:05:00|84.67|84.07|84.38|83.78|84.7|84.1|84.37|83.77|192
1713863400000|2024-04-23 09:10:00|84.37|83.77|84.44|83.84|84.49|83.89|84.34|83.74|219
1713863700000|2024-04-23 09:15:00|84.45|83.85|84.35|83.75|84.54|83.94|84.31|83.71|466
1713864000000|2024-04-23 09:20:00|84.37|83.77|84.3|83.7|84.38|83.78|84.24|83.64|285
1713864300000|2024-04-23 09:25:00|84.27|83.67|84.32|83.72|84.41|83.81|84.25|83.65|378
1713864600000|2024-04-23 09:30:00|84.35|83.75|84.19|83.59|84.47|83.87|84.18|83.58|420
1713864900000|2024-04-23 09:35:00|84.21|83.61|83.98|83.38|84.23|83.63|83.97|83.37|381
1713865200000|2024-04-23 09:40:00|83.99|83.39|84|83.4|84.1|83.5|83.92|83.32|401
1713865500000|2024-04-23 09:45:00|84.01|83.41|84.11|83.51|84.17|83.57|83.97|83.37|426
1713865800000|2024-04-23 09:50:00|84.09|83.49|84.15|83.55|84.19|83.59|84.07|83.47|239
1713866100000|2024-04-23 09:55:00|84.13|83.53|84.2|83.6|84.28|83.68|84.12|83.52|214
1713866400000|2024-04-23 10:00:00|84.21|83.61|84.28|83.68|84.4|83.8|84.16|83.56|508
1713866700000|2024-04-23 10:05:00|84.3|83.7|84.4|83.8|84.45|83.85|84.27|83.67|368
1713867000000|2024-04-23 10:10:00|84.39|83.79|84.43|83.83|84.48|83.88|84.35|83.75|240
1713867300000|2024-04-23 10:15:00|84.51|83.91|84.37|83.77|84.56|83.96|84.34|83.74|399
1713867600000|2024-04-23 10:20:00|84.36|83.76|84.65|84.05|84.65|84.05|84.34|83.74|428
1713867900000|2024-04-23 10:25:00|84.64|84.04|84.54|83.94|84.65|84.05|84.48|83.88|301
1713868200000|2024-04-23 10:30:00|84.51|83.91|84.58|83.98|84.64|84.04|84.44|83.84|314
1713868500000|2024-04-23 10:35:00|84.59|83.99|84.64|84.04|84.68|84.08|84.57|83.97|341
1713868800000|2024-04-23 10:40:00|84.65|84.05|84.5|83.9|84.65|84.05|84.46|83.86|413
1713869100000|2024-04-23 10:45:00|84.49|83.89|84.49|83.89|84.51|83.91|84.39|83.79|385
1713869400000|2024-04-23 10:50:00|84.48|83.88|84.52|83.92|84.61|84.01|84.45|83.85|452
1713869700000|2024-04-23 10:55:00|84.49|83.89|84.48|83.88|84.59|83.99|84.45|83.85|339
1713870000000|2024-04-23 11:00:00|84.47|83.87|84.17|83.57|84.51|83.91|84.05|83.45|310
1713870300000|2024-04-23 11:05:00|84.16|83.56|84.17|83.57|84.19|83.59|83.87|83.27|452
1713870600000|2024-04-23 11:10:00|84.16|83.56|84.29|83.69|84.38|83.78|84.11|83.51|546
1713870900000|2024-04-23 11:15:00|84.3|83.7|84.24|83.64|84.38|83.78|84.19|83.59|496
1713871200000|2024-04-23 11:20:00|84.22|83.62|84.05|83.45|84.28|83.68|84|83.4|477
1713871500000|2024-04-23 11:25:00|84.03|83.43|84.1|83.5|84.11|83.51|83.97|83.37|464
1713871800000|2024-04-23 11:30:00|84.09|83.49|83.95|83.35|84.19|83.59|83.89|83.29|448
1713872100000|2024-04-23 11:35:00|83.96|83.36|83.77|83.17|83.99|83.39|83.58|82.98|495
1713872400000|2024-04-23 11:40:00|83.79|83.19|83.85|83.25|83.99|83.39|83.75|83.15|541
1713872700000|2024-04-23 11:45:00|83.88|83.28|83.99|83.39|84.08|83.48|83.8|83.2|522
1713873000000|2024-04-23 11:50:00|84|83.4|84.1|83.5|84.16|83.56|83.95|83.35|376
1713873300000|2024-04-23 11:55:00|84.09|83.49|84.1|83.5|84.17|83.57|84.02|83.42|492
1713873600000|2024-04-23 12:00:00|84.09|83.49|84.16|83.56|84.2|83.6|83.94|83.34|570
1713873900000|2024-04-23 12:05:00|84.19|83.59|84.23|83.63|84.32|83.72|84.16|83.56|461
1713874200000|2024-04-23 12:10:00|84.24|83.64|83.9|83.3|84.24|83.64|83.83|83.23|83
1713874500000|2024-04-23 12:15:00|83.91|83.31|83.87|83.27|83.98|83.38|83.65|83.05|382
1713874800000|2024-04-23 12:20:00|83.85|83.25|84.06|83.46|84.26|83.66|83.84|83.24|543
1713875100000|2024-04-23 12:25:00|84.05|83.45|83.91|83.31|84.16|83.56|83.9|83.3|475
1713875400000|2024-04-23 12:30:00|83.92|83.32|83.79|83.19|83.97|83.37|83.66|83.06|395
1713875700000|2024-04-23 12:35:00|83.77|83.17|83.72|83.12|83.89|83.29|83.59|82.99|460
1713876000000|2024-04-23 12:40:00|83.76|83.16|83.57|82.97|83.81|83.21|83.57|82.97|445
1713876300000|2024-04-23 12:45:00|83.56|82.96|83.7|83.1|83.83|83.23|83.44|82.84|400
1713876600000|2024-04-23 12:50:00|83.74|83.14|83.89|83.29|83.97|83.37|83.64|83.04|484
1713876900000|2024-04-23 12:55:00|83.93|83.33|84.04|83.44|84.06|83.46|83.82|83.22|427
1713877200000|2024-04-23 13:00:00|84.03|83.43|83.99|83.39|84.21|83.61|83.95|83.35|569
1713877500000|2024-04-23 13:05:00|84|83.4|83.98|83.38|84.04|83.44|83.8|83.2|495
1713877800000|2024-04-23 13:10:00|84.03|83.43|83.79|83.19|84.05|83.45|83.77|83.17|491
1713878100000|2024-04-23 13:15:00|83.83|83.23|83.74|83.14|83.86|83.26|83.63|83.03|456
1713878400000|2024-04-23 13:20:00|83.72|83.12|83.82|83.22|83.87|83.27|83.66|83.06|493
1713878700000|2024-04-23 13:25:00|83.83|83.23|83.78|83.18|83.87|83.27|83.71|83.11|414
1713879000000|2024-04-23 13:30:00|83.79|83.19|83.86|83.26|84|83.4|83.66|83.06|534
1713879300000|2024-04-23 13:35:00|83.88|83.28|84.17|83.57|84.21|83.61|83.85|83.25|525
1713879600000|2024-04-23 13:40:00|84.15|83.55|84.35|83.75|84.46|83.86|84.12|83.52|398
1713879900000|2024-04-23 13:45:00|84.36|83.76|84.05|83.45|84.66|84.06|84.02|83.42|663
1713880200000|2024-04-23 13:50:00|84.06|83.46|84.43|83.83|84.48|83.88|83.91|83.31|632
1713880500000|2024-04-23 13:55:00|84.45|83.85|84.37|83.77|84.47|83.87|84.14|83.54|659
1713880800000|2024-04-23 14:00:00|84.39|83.79|84.3|83.7|84.48|83.88|84.16|83.56|691
1713881100000|2024-04-23 14:05:00|84.33|83.73|84.62|84.02|84.71|84.11|84.3|83.7|651
1713881400000|2024-04-23 14:10:00|84.63|84.03|84.55|83.95|84.84|84.24|84.44|83.84|726
1713881700000|2024-04-23 14:15:00|84.51|83.91|84.44|83.84|84.77|84.17|84.41|83.81|691
1713882000000|2024-04-23 14:20:00|84.43|83.83|84.37|83.77|84.69|84.09|84.35|83.75|728
1713882300000|2024-04-23 14:25:00|84.36|83.76|84.06|83.46|84.38|83.78|84.04|83.44|737
1713882600000|2024-04-23 14:30:00|84.03|83.43|84.34|83.74|84.36|83.76|84.03|83.43|710
1713882900000|2024-04-23 14:35:00|84.33|83.73|84.13|83.53|84.47|83.87|84.1|83.5|736
1713883200000|2024-04-23 14:40:00|84.15|83.55|83.83|83.23|84.35|83.75|83.83|83.23|620
1713883500000|2024-04-23 14:45:00|83.84|83.24|84.01|83.41|84.08|83.48|83.67|83.07|655
1713883800000|2024-04-23 14:50:00|84.04|83.44|84.36|83.76|84.38|83.78|84.03|83.43|537
1713884100000|2024-04-23 14:55:00|84.34|83.74|84.23|83.63|84.49|83.89|84.18|83.58|462
1713884400000|2024-04-23 15:00:00|84.26|83.66|84.17|83.57|84.28|83.68|84.1|83.5|579
1713884700000|2024-04-23 15:05:00|84.14|83.54|84.21|83.61|84.38|83.78|84.06|83.46|482
1713885000000|2024-04-23 15:10:00|84.25|83.65|84.16|83.56|84.39|83.79|84.07|83.47|466
1713885300000|2024-04-23 15:15:00|84.18|83.58|83.78|83.18|84.19|83.59|83.74|83.14|519
1713885600000|2024-04-23 15:20:00|83.79|83.19|84.04|83.44|84.14|83.54|83.78|83.18|523
1713885900000|2024-04-23 15:25:00|84.05|83.45|84.27|83.67|84.29|83.69|84.03|83.43|340
1713886200000|2024-04-23 15:30:00|84.28|83.68|84.08|83.48|84.3|83.7|83.98|83.38|420
1713886500000|2024-04-23 15:35:00|84.09|83.49|84.12|83.52|84.18|83.58|83.89|83.29|498
1713886800000|2024-04-23 15:40:00|84.13|83.53|83.93|83.33|84.13|83.53|83.87|83.27|533
1713887100000|2024-04-23 15:45:00|83.92|83.32|84.11|83.51|84.15|83.55|83.88|83.28|442
1713887400000|2024-04-23 15:50:00|84.12|83.52|84.03|83.43|84.15|83.55|84|83.4|430
1713887700000|2024-04-23 15:55:00|84.02|83.42|83.95|83.35|84.06|83.46|83.76|83.16|468
1713888000000|2024-04-23 16:00:00|83.96|83.36|84.12|83.52|84.12|83.52|83.75|83.15|470
1713888300000|2024-04-23 16:05:00|84.13|83.53|84.21|83.61|84.34|83.74|84.1|83.5|434
1713888600000|2024-04-23 16:10:00|84.22|83.62|84.12|83.52|84.23|83.63|84.05|83.45|478
1713888900000|2024-04-23 16:15:00|84.11|83.51|84.19|83.59|84.23|83.63|84.05|83.45|311
1713889200000|2024-04-23 16:20:00|84.2|83.6|84.07|83.47|84.22|83.62|84.01|83.41|424
1713889500000|2024-04-23 16:25:00|84.06|83.46|84.07|83.47|84.1|83.5|83.94|83.34|403
1713889800000|2024-04-23 16:30:00|84.06|83.46|84.06|83.46|84.16|83.56|83.91|83.31|426
1713890100000|2024-04-23 16:35:00|84.05|83.45|84.04|83.44|84.13|83.53|83.96|83.36|440
1713890400000|2024-04-23 16:40:00|84.03|83.43|84.1|83.5|84.2|83.6|84|83.4|242
1713890700000|2024-04-23 16:45:00|84.11|83.51|84.37|83.77|84.38|83.78|84.05|83.45|331
1713891000000|2024-04-23 16:50:00|84.36|83.76|84.26|83.66|84.37|83.77|84.2|83.6|140
1713891300000|2024-04-23 16:55:00|84.25|83.65|84.27|83.67|84.27|83.67|84.12|83.52|306
1713891600000|2024-04-23 17:00:00|84.26|83.66|84.43|83.83|84.43|83.83|84.25|83.65|359
1713891900000|2024-04-23 17:05:00|84.39|83.79|84.36|83.76|84.48|83.88|84.28|83.68|276
1713892200000|2024-04-23 17:10:00|84.37|83.77|84.25|83.65|84.44|83.84|84.24|83.64|319
1713892500000|2024-04-23 17:15:00|84.26|83.66|84.17|83.57|84.26|83.66|83.98|83.38|317
1713892800000|2024-04-23 17:20:00|84.16|83.56|84.26|83.66|84.28|83.68|84.05|83.45|361
1713893100000|2024-04-23 17:25:00|84.25|83.65|84.33|83.73|84.38|83.78|84.24|83.64|351
1713893400000|2024-04-23 17:30:00|84.32|83.72|84.37|83.77|84.5|83.9|84.23|83.63|311
1713893700000|2024-04-23 17:35:00|84.36|83.76|84.42|83.82|84.47|83.87|84.36|83.76|295
1713894000000|2024-04-23 17:40:00|84.43|83.83|84.57|83.97|84.59|83.99|84.41|83.81|143
1713894300000|2024-04-23 17:45:00|84.56|83.96|84.54|83.94|84.76|84.16|84.54|83.94|209
1713894600000|2024-04-23 17:50:00|84.55|83.95|84.4|83.8|84.57|83.97|84.35|83.75|199
1713894900000|2024-04-23 17:55:00|84.39|83.79|84.51|83.91|84.54|83.94|84.39|83.79|301
1713895200000|2024-04-23 18:00:00|84.52|83.92|84.44|83.84|84.56|83.96|84.42|83.82|313
1713895500000|2024-04-23 18:05:00|84.46|83.86|84.39|83.79|84.47|83.87|84.37|83.77|180
1713895800000|2024-04-23 18:10:00|84.37|83.77|84.27|83.67|84.38|83.78|84.15|83.55|425
1713896100000|2024-04-23 18:15:00|84.26|83.66|84.32|83.72|84.47|83.87|84.2|83.6|430
1713896400000|2024-04-23 18:20:00|84.33|83.73|84.34|83.74|84.37|83.77|84.26|83.66|404
1713896700000|2024-04-23 18:25:00|84.33|83.73|84.33|83.73|84.37|83.77|84.24|83.64|310
1713897000000|2024-04-23 18:30:00|84.34|83.74|84.18|83.58|84.45|83.85|84.18|83.58|291
1713897300000|2024-04-23 18:35:00|84.19|83.59|84.05|83.45|84.25|83.65|84|83.4|134
1713897600000|2024-04-23 18:40:00|84.03|83.43|83.98|83.38|84.05|83.45|83.8|83.2|341
1713897900000|2024-04-23 18:45:00|83.99|83.39|84.04|83.44|84.19|83.59|83.9|83.3|476
1713898200000|2024-04-23 18:50:00|84.08|83.48|84.17|83.57|84.24|83.64|84.01|83.41|526
1713898500000|2024-04-23 18:55:00|84.18|83.58|84.34|83.74|84.35|83.75|84.16|83.56|367
1713898800000|2024-04-23 19:00:00|84.31|83.71|84.27|83.67|84.39|83.79|84.15|83.55|454
1713899100000|2024-04-23 19:05:00|84.26|83.66|84.45|83.85|84.47|83.87|84.21|83.61|389
1713899400000|2024-04-23 19:10:00|84.47|83.87|84.41|83.81|84.54|83.94|84.39|83.79|210
1713899700000|2024-04-23 19:15:00|84.4|83.8|84.14|83.54|84.41|83.81|84.05|83.45|311
1713900000000|2024-04-23 19:20:00|84.15|83.55|84.31|83.71|84.33|83.73|84.15|83.55|374
1713900300000|2024-04-23 19:25:00|84.32|83.72|84.26|83.66|84.33|83.73|84.15|83.55|314
1713900600000|2024-04-23 19:30:00|84.25|83.65|84.42|83.82|84.43|83.83|84.13|83.53|353
1713900900000|2024-04-23 19:35:00|84.43|83.83|84.53|83.93|84.54|83.94|84.4|83.8|252
1713901200000|2024-04-23 19:40:00|84.52|83.92|84.52|83.92|84.54|83.94|84.45|83.85|270
1713901500000|2024-04-23 19:45:00|84.51|83.91|84.42|83.82|84.52|83.92|84.35|83.75|415
1713901800000|2024-04-23 19:50:00|84.43|83.83|84.51|83.91|84.55|83.95|84.4|83.8|291
1713902100000|2024-04-23 19:55:00|84.52|83.92|84.62|84.02|84.64|84.04|84.45|83.85|273
1713902400000|2024-04-23 20:00:00|84.61|84.01|84.5|83.9|84.66|84.06|84.49|83.89|352
1713902700000|2024-04-23 20:05:00|84.51|83.91|84.52|83.92|84.53|83.93|84.19|83.59|465
1713903000000|2024-04-23 20:10:00|84.51|83.91|84.51|83.91|84.68|84.08|84.43|83.83|302
1713903300000|2024-04-23 20:15:00|84.5|83.9|84.43|83.83|84.55|83.95|84.33|83.73|499
1713903600000|2024-04-23 20:20:00|84.42|83.82|84.41|83.81|84.47|83.87|84|83.4|505
1713903900000|2024-04-23 20:25:00|84.42|83.82|84.62|84.02|84.72|84.12|84.42|83.82|292
1713904200000|2024-04-23 20:30:00|84.61|84.01|84.81|84.21|84.86|84.26|84.38|83.78|343
1713904500000|2024-04-23 20:35:00|84.82|84.22|84.8|84.2|84.85|84.25|84.73|84.13|217
1713904800000|2024-04-23 20:40:00|84.81|84.21|84.73|84.13|84.82|84.22|84.7|84.1|319
1713905100000|2024-04-23 20:45:00|84.74|84.14|84.71|84.11|84.76|84.16|84.62|84.02|376
1713905400000|2024-04-23 20:50:00|84.67|84.07|84.61|84.01|84.68|84.08|84.55|83.95|383
1713905700000|2024-04-23 20:55:00|84.62|84.02|84.63|84.03|84.71|84.11|84.5|83.9|341
1713906000000|2024-04-23 21:00:00|84.64|84.04|84.53|83.93|84.64|84.04|84.51|83.91|155
1713906300000|2024-04-23 21:05:00|84.54|83.94|84.28|83.68|84.63|84.03|84.25|83.65|182
1713906600000|2024-04-23 21:10:00|84.27|83.67|84.28|83.68|84.34|83.74|84.16|83.56|267
1713906900000|2024-04-23 21:15:00|84.27|83.67|84.38|83.78|84.45|83.85|84.17|83.57|187
1713907200000|2024-04-23 21:20:00|84.37|83.77|84.45|83.85|84.45|83.85|84.35|83.75|130
1713907500000|2024-04-23 21:25:00|84.44|83.84|84.45|83.85|84.46|83.86|84.41|83.81|88
1713907800000|2024-04-23 21:30:00|84.46|83.86|84.32|83.72|84.55|83.95|84.29|83.69|128
1713908100000|2024-04-23 21:35:00|84.33|83.73|84.21|83.61|84.34|83.74|84.2|83.6|118
1713908400000|2024-04-23 21:40:00|84.2|83.6|84.21|83.61|84.24|83.64|84.16|83.56|55
1713908700000|2024-04-23 21:45:00|84.2|83.6|84.21|83.61|84.22|83.62|84.2|83.6|62
1713909000000|2024-04-23 21:50:00|84.22|83.62|84.18|83.58|84.23|83.63|84.18|83.58|112
1713909300000|2024-04-23 21:55:00|84.17|83.57|84.37|83.77|84.42|83.82|84.17|83.57|96
1713909600000|2024-04-23 22:00:00|84.36|83.76|84.41|83.81|84.42|83.82|84.22|83.62|207
1713909900000|2024-04-23 22:05:00|84.42|83.82|84.34|83.74|84.46|83.86|84.32|83.72|168
1713910200000|2024-04-23 22:10:00|84.33|83.73|84.43|83.83|84.43|83.83|84.33|83.73|131
1713910500000|2024-04-23 22:15:00|84.44|83.84|84.46|83.86|84.53|83.93|84.42|83.82|104
1713910800000|2024-04-23 22:20:00|84.47|83.87|84.36|83.76|84.47|83.87|84.34|83.74|123
1713911100000|2024-04-23 22:25:00|84.37|83.77|84.5|83.9|84.5|83.9|84.36|83.76|66
1713911400000|2024-04-23 22:30:00|84.49|83.89|84.52|83.92|84.74|84.14|84.48|83.88|141
1713911700000|2024-04-23 22:35:00|84.53|83.93|84.57|83.97|84.65|84.05|84.39|83.79|124
1713912000000|2024-04-23 22:40:00|84.56|83.96|84.53|83.93|84.58|83.98|84.38|83.78|168
1713912300000|2024-04-23 22:45:00|84.52|83.92|84.42|83.82|84.58|83.98|84.37|83.77|209
1713912600000|2024-04-23 22:50:00|84.43|83.83|84.12|83.52|84.43|83.83|84.12|83.52|221
1713912900000|2024-04-23 22:55:00|84.15|83.55|84.27|83.67|84.36|83.76|84.12|83.52|62
1713913200000|2024-04-23 23:00:00|84.26|83.66|84.02|83.42|84.32|83.72|83.92|83.32|194
1713913500000|2024-04-23 23:05:00|84.01|83.41|84.12|83.52|84.25|83.65|83.82|83.22|454
1713913800000|2024-04-23 23:10:00|84.13|83.53|84.11|83.51|84.25|83.65|83.98|83.38|376
1713914100000|2024-04-23 23:15:00|84.12|83.52|84.15|83.55|84.28|83.68|84.06|83.46|492
1713914400000|2024-04-23 23:20:00|84.14|83.54|84.24|83.64|84.31|83.71|84.07|83.47|393
1713914700000|2024-04-23 23:25:00|84.25|83.65|84.21|83.61|84.26|83.66|84.16|83.56|273
1713915000000|2024-04-23 23:30:00|84.23|83.63|84.13|83.53|84.25|83.65|84.13|83.53|163
1713915300000|2024-04-23 23:35:00|84.14|83.54|84.19|83.59|84.21|83.61|84.13|83.53|33
1713915600000|2024-04-23 23:40:00|84.21|83.61|84.2|83.6|84.24|83.64|84.13|83.53|215
1713915900000|2024-04-23 23:45:00|84.21|83.61|84.08|83.48|84.22|83.62|84.06|83.46|186
1713916200000|2024-04-23 23:50:00|84.09|83.49|84.08|83.48|84.11|83.51|84.02|83.42|212
1713916500000|2024-04-23 23:55:00|84.07|83.47|84|83.4|84.07|83.47|83.98|83.38|197
1713916800000|2024-04-24 00:00:00|83.98|83.38|84.07|83.47|84.19|83.59|83.92|83.32|343
1713917100000|2024-04-24 00:05:00|84.08|83.48|84.12|83.52|84.24|83.64|84.03|83.43|320
1713917400000|2024-04-24 00:10:00|84.13|83.53|83.94|83.34|84.14|83.54|83.91|83.31|340
1713917700000|2024-04-24 00:15:00|83.93|83.33|83.41|82.81|83.93|83.33|83.41|82.81|320
1713918000000|2024-04-24 00:20:00|83.42|82.82|83.57|82.97|83.65|83.05|83.42|82.82|417
1713918300000|2024-04-24 00:25:00|83.56|82.96|83.92|83.32|83.95|83.35|83.56|82.96|435
1713918600000|2024-04-24 00:30:00|83.93|83.33|84.13|83.53|84.27|83.67|83.76|83.16|490
1713918900000|2024-04-24 00:35:00|84.15|83.55|84.43|83.83|84.51|83.91|84.05|83.45|441
1713919200000|2024-04-24 00:40:00|84.44|83.84|84.48|83.88|84.55|83.95|84.35|83.75|262
1713919500000|2024-04-24 00:45:00|84.47|83.87|84.65|84.05|84.71|84.11|84.41|83.81|316
1713919800000|2024-04-24 00:50:00|84.64|84.04|84.53|83.93|84.7|84.1|84.43|83.83|432
1713920100000|2024-04-24 00:55:00|84.54|83.94|84.69|84.09|84.71|84.11|84.43|83.83|338
1713920400000|2024-04-24 01:00:00|84.7|84.1|85.03|84.43|85.04|84.44|84.62|84.02|302
1713920700000|2024-04-24 01:05:00|85.02|84.42|84.98|84.38|85.05|84.45|84.9|84.3|175
1713921000000|2024-04-24 01:10:00|85.01|84.41|84.84|84.24|85.12|84.52|84.74|84.14|309
1713921300000|2024-04-24 01:15:00|84.83|84.23|85.04|84.44|85.08|84.48|84.8|84.2|253
1713921600000|2024-04-24 01:20:00|85.03|84.43|85.05|84.45|85.12|84.52|84.9|84.3|177
1713921900000|2024-04-24 01:25:00|85.06|84.46|85.13|84.53|85.13|84.53|85.01|84.41|258
1713922200000|2024-04-24 01:30:00|85.14|84.54|85.08|84.48|85.19|84.59|84.91|84.31|342
1713922500000|2024-04-24 01:35:00|85.07|84.47|85.07|84.47|85.14|84.54|84.89|84.29|493
1713922800000|2024-04-24 01:40:00|85.06|84.46|85.07|84.47|85.13|84.53|84.93|84.33|422
1713923100000|2024-04-24 01:45:00|85.06|84.46|85.06|84.46|85.14|84.54|84.94|84.34|506
1713923400000|2024-04-24 01:50:00|85.05|84.45|84.92|84.32|85.05|84.45|84.84|84.24|433
1713923700000|2024-04-24 01:55:00|84.89|84.29|84.95|84.35|85.04|84.44|84.85|84.25|430
1713924000000|2024-04-24 02:00:00|84.96|84.36|84.87|84.27|85.06|84.46|84.77|84.17|336
1713924300000|2024-04-24 02:05:00|84.88|84.28|84.94|84.34|84.95|84.35|84.8|84.2|332
1713924600000|2024-04-24 02:10:00|84.93|84.33|84.97|84.37|85.03|84.43|84.81|84.21|282
1713924900000|2024-04-24 02:15:00|84.96|84.36|84.93|84.33|85.05|84.45|84.91|84.31|356
1713925200000|2024-04-24 02:20:00|84.94|84.34|84.77|84.17|85|84.4|84.75|84.15|337
1713925500000|2024-04-24 02:25:00|84.78|84.18|84.57|83.97|84.84|84.24|84.56|83.96|301
1713925800000|2024-04-24 02:30:00|84.56|83.96|84.51|83.91|84.59|83.99|84.05|83.45|432
1713926100000|2024-04-24 02:35:00|84.52|83.92|84.55|83.95|84.61|84.01|84.33|83.73|301
1713926400000|2024-04-24 02:40:00|84.56|83.96|84.63|84.03|84.66|84.06|84.42|83.82|253
1713926700000|2024-04-24 02:45:00|84.64|84.04|84.53|83.93|84.65|84.05|84.36|83.76|394
1713927000000|2024-04-24 02:50:00|84.52|83.92|84.49|83.89|84.6|84|84.42|83.82|343
1713927300000|2024-04-24 02:55:00|84.48|83.88|84.5|83.9|84.56|83.96|84.43|83.83|252
1713927600000|2024-04-24 03:00:00|84.51|83.91|84.79|84.19|84.82|84.22|84.4|83.8|272
1713927900000|2024-04-24 03:05:00|84.8|84.2|84.69|84.09|84.83|84.23|84.59|83.99|431
1713928200000|2024-04-24 03:10:00|84.71|84.11|84.62|84.02|84.72|84.12|84.59|83.99|317
1713928500000|2024-04-24 03:15:00|84.61|84.01|84.43|83.83|84.7|84.1|84.41|83.81|331
1713928800000|2024-04-24 03:20:00|84.42|83.82|84.42|83.82|84.51|83.91|84.34|83.74|98
1713929100000|2024-04-24 03:25:00|84.41|83.81|84.38|83.78|84.51|83.91|84.35|83.75|117
1713929400000|2024-04-24 03:30:00|84.39|83.79|84.58|83.98|84.59|83.99|84.31|83.71|288
1713929700000|2024-04-24 03:35:00|84.59|83.99|84.61|84.01|84.64|84.04|84.46|83.86|271
1713930000000|2024-04-24 03:40:00|84.6|84|84.79|84.19|84.83|84.23|84.59|83.99|203
1713930300000|2024-04-24 03:45:00|84.8|84.2|84.81|84.21|84.86|84.26|84.71|84.11|244
1713930600000|2024-04-24 03:50:00|84.8|84.2|84.68|84.08|84.87|84.27|84.64|84.04|209
1713930900000|2024-04-24 03:55:00|84.65|84.05|84.65|84.05|84.73|84.13|84.62|84.02|105
1713931200000|2024-04-24 04:00:00|84.66|84.06|84.83|84.23|84.84|84.24|84.58|83.98|152
1713931500000|2024-04-24 04:05:00|84.84|84.24|84.76|84.16|84.86|84.26|84.72|84.12|238
1713931800000|2024-04-24 04:10:00|84.77|84.17|84.88|84.28|84.92|84.32|84.7|84.1|156
1713932100000|2024-04-24 04:15:00|84.87|84.27|84.94|84.34|84.94|84.34|84.8|84.2|180
1713932400000|2024-04-24 04:20:00|84.93|84.33|85.1|84.5|85.11|84.51|84.92|84.32|278
1713932700000|2024-04-24 04:25:00|85.09|84.49|85.08|84.48|85.11|84.51|85.03|84.43|172
1713933000000|2024-04-24 04:30:00|85.09|84.49|85.03|84.43|85.11|84.51|84.84|84.24|270
1713933300000|2024-04-24 04:35:00|85.04|84.44|85.13|84.53|85.16|84.56|85.03|84.43|185
1713933600000|2024-04-24 04:40:00|85.14|84.54|85.41|84.81|85.41|84.81|85.1|84.5|120
1713933900000|2024-04-24 04:45:00|85.42|84.82|86.11|85.51|86.44|85.84|85.41|84.81|332
1713934200000|2024-04-24 04:50:00|86.1|85.5|86.04|85.44|86.24|85.64|86.01|85.41|345
1713934500000|2024-04-24 04:55:00|86.03|85.43|86.1|85.5|86.17|85.57|85.96|85.36|351
1713934800000|2024-04-24 05:00:00|86.11|85.51|86.28|85.68|86.31|85.71|86.1|85.5|261
1713935100000|2024-04-24 05:05:00|86.3|85.7|86.33|85.73|86.5|85.9|86.19|85.59|207
1713935400000|2024-04-24 05:10:00|86.31|85.71|86.17|85.57|86.31|85.71|86.1|85.5|120
1713935700000|2024-04-24 05:15:00|86.16|85.56|85.85|85.25|86.17|85.57|85.66|85.06|258
1713936000000|2024-04-24 05:20:00|85.84|85.24|86|85.4|86.02|85.42|85.81|85.21|175
1713936300000|2024-04-24 05:25:00|85.98|85.38|86.1|85.5|86.16|85.56|85.93|85.33|62
1713936600000|2024-04-24 05:30:00|86.11|85.51|86.23|85.63|86.37|85.77|86.06|85.46|290
1713936900000|2024-04-24 05:35:00|86.22|85.62|86.83|86.23|87.02|86.42|86.2|85.6|342
1713937200000|2024-04-24 05:40:00|86.85|86.25|86.76|86.16|86.87|86.27|86.54|85.94|368
1713937500000|2024-04-24 05:45:00|86.78|86.18|86.7|86.1|86.83|86.23|86.54|85.94|368
1713937800000|2024-04-24 05:50:00|86.71|86.11|86.63|86.03|86.83|86.23|86.61|86.01|356
1713938100000|2024-04-24 05:55:00|86.64|86.04|86.66|86.06|86.84|86.24|86.58|85.98|294
1713938400000|2024-04-24 06:00:00|86.67|86.07|86.52|85.92|86.68|86.08|86.43|85.83|158
1713938700000|2024-04-24 06:05:00|86.51|85.91|86.73|86.13|86.78|86.18|86.45|85.85|332
1713939000000|2024-04-24 06:10:00|86.74|86.14|86.31|85.71|86.74|86.14|86.27|85.67|198
1713939300000|2024-04-24 06:15:00|86.32|85.72|85.83|85.23|86.41|85.81|85.83|85.23|213
1713939600000|2024-04-24 06:20:00|85.81|85.21|85.83|85.23|85.85|85.25|85.61|85.01|352
1713939900000|2024-04-24 06:25:00|85.84|85.24|85.91|85.31|86.06|85.46|85.82|85.22|316
1713940200000|2024-04-24 06:30:00|85.9|85.3|85.66|85.06|85.92|85.32|85.66|85.06|252
1713940500000|2024-04-24 06:35:00|85.67|85.07|86.13|85.53|86.19|85.59|85.63|85.03|305
1713940800000|2024-04-24 06:40:00|86.11|85.51|86.32|85.72|86.43|85.83|86.09|85.49|275
1713941100000|2024-04-24 06:45:00|86.34|85.74|86.45|85.85|86.52|85.92|86.12|85.52|404
1713941400000|2024-04-24 06:50:00|86.44|85.84|86.63|86.03|86.71|86.11|86.44|85.84|375
1713941700000|2024-04-24 06:55:00|86.64|86.04|86.55|85.95|86.64|86.04|86.53|85.93|283
1713942000000|2024-04-24 07:00:00|86.56|85.96|86.4|85.8|86.64|86.04|86.35|85.75|451
1713942300000|2024-04-24 07:05:00|86.41|85.81|86.6|86|86.73|86.13|86.38|85.78|335
1713942600000|2024-04-24 07:10:00|86.59|85.99|86.53|85.93|86.66|86.06|86.51|85.91|318
1713942900000|2024-04-24 07:15:00|86.54|85.94|86.61|86.01|86.66|86.06|86.39|85.79|320
1713943200000|2024-04-24 07:20:00|86.62|86.02|86.71|86.11|86.72|86.12|86.47|85.87|255
1713943500000|2024-04-24 07:25:00|86.72|86.12|86.6|86|86.73|86.13|86.57|85.97|179
1713943800000|2024-04-24 07:30:00|86.59|85.99|86.54|85.94|86.62|86.02|86.4|85.8|264
1713944100000|2024-04-24 07:35:00|86.55|85.95|86.6|86|86.75|86.15|86.51|85.91|125
1713944400000|2024-04-24 07:40:00|86.61|86.01|86.53|85.93|86.65|86.05|86.53|85.93|170
1713944700000|2024-04-24 07:45:00|86.52|85.92|86.43|85.83|86.66|86.06|86.43|85.83|165
1713945000000|2024-04-24 07:50:00|86.44|85.84|86.55|85.95|86.65|86.05|86.42|85.82|164
1713945300000|2024-04-24 07:55:00|86.53|85.93|86.43|85.83|86.58|85.98|86.37|85.77|190
1713945600000|2024-04-24 08:00:00|86.44|85.84|86.72|86.12|86.74|86.14|86.37|85.77|311
1713945900000|2024-04-24 08:05:00|86.71|86.11|86.64|86.04|86.74|86.14|86.54|85.94|278
1713946200000|2024-04-24 08:10:00|86.63|86.03|86.55|85.95|86.7|86.1|86.53|85.93|266
1713946500000|2024-04-24 08:15:00|86.54|85.94|86.55|85.95|86.56|85.96|86.13|85.53|245
1713946800000|2024-04-24 08:20:00|86.56|85.96|86.61|86.01|86.74|86.14|86.48|85.88|290
1713947100000|2024-04-24 08:25:00|86.6|86|86.9|86.3|86.92|86.32|86.59|85.99|243
1713947400000|2024-04-24 08:30:00|86.89|86.29|87.25|86.65|87.25|86.65|86.89|86.29|244
1713947700000|2024-04-24 08:35:00|87.24|86.64|86.92|86.32|87.25|86.65|86.8|86.2|451
1713948000000|2024-04-24 08:40:00|86.93|86.33|86.83|86.23|86.93|86.33|86.79|86.19|316
1713948300000|2024-04-24 08:45:00|86.82|86.22|86.75|86.15|86.97|86.37|86.72|86.12|389
1713948600000|2024-04-24 08:50:00|86.74|86.14|86.56|85.96|86.81|86.21|86.52|85.92|256
1713948900000|2024-04-24 08:55:00|86.55|85.95|86.6|86|86.65|86.05|86.52|85.92|191
1713949200000|2024-04-24 09:00:00|86.59|85.99|86.23|85.63|86.64|86.04|86.15|85.55|354
1713949500000|2024-04-24 09:05:00|86.22|85.62|86.21|85.61|86.3|85.7|86.04|85.44|421
1713949800000|2024-04-24 09:10:00|86.22|85.62|86.29|85.69|86.29|85.69|86.1|85.5|214
1713950100000|2024-04-24 09:15:00|86.37|85.77|86.29|85.69|86.41|85.81|86.06|85.46|238
1713950400000|2024-04-24 09:20:00|86.3|85.7|86.42|85.82|86.47|85.87|86.26|85.66|185
1713950700000|2024-04-24 09:25:00|86.43|85.83|86.38|85.78|86.44|85.84|86.33|85.73|291
1713951000000|2024-04-24 09:30:00|86.37|85.77|86.38|85.78|86.57|85.97|86.34|85.74|352
1713951300000|2024-04-24 09:35:00|86.36|85.76|86.38|85.78|86.46|85.86|86.04|85.44|455
1713951600000|2024-04-24 09:40:00|86.37|85.77|86.31|85.71|86.41|85.81|86.02|85.42|385
1713951900000|2024-04-24 09:45:00|86.3|85.7|86.5|85.9|86.5|85.9|86.23|85.63|214
1713952200000|2024-04-24 09:50:00|86.52|85.92|86.52|85.92|86.55|85.95|86.44|85.84|152
1713952500000|2024-04-24 09:55:00|86.51|85.91|86.51|85.91|86.55|85.95|86.47|85.87|115
1713952800000|2024-04-24 10:00:00|86.5|85.9|86.8|86.2|86.84|86.24|86.48|85.88|207
1713953100000|2024-04-24 10:05:00|86.81|86.21|86.38|85.78|86.84|86.24|86.31|85.71|381
1713953400000|2024-04-24 10:10:00|86.39|85.79|86.37|85.77|86.46|85.86|86.3|85.7|455
1713953700000|2024-04-24 10:15:00|86.39|85.79|86.64|86.04|86.7|86.1|86.37|85.77|455
1713954000000|2024-04-24 10:20:00|86.66|86.06|86.63|86.03|86.69|86.09|86.55|85.95|200
1713954300000|2024-04-24 10:25:00|86.65|86.05|86.51|85.91|86.68|86.08|86.5|85.9|303
1713954600000|2024-04-24 10:30:00|86.52|85.92|86.71|86.11|86.75|86.15|86.4|85.8|280
1713954900000|2024-04-24 10:35:00|86.7|86.1|86.68|86.08|86.75|86.15|86.59|85.99|314
1713955200000|2024-04-24 10:40:00|86.69|86.09|86.8|86.2|86.82|86.22|86.62|86.02|306
1713955500000|2024-04-24 10:45:00|86.79|86.19|86.9|86.3|86.92|86.32|86.61|86.01|481
1713955800000|2024-04-24 10:50:00|86.91|86.31|87.47|86.87|87.49|86.89|86.89|86.29|203
1713956100000|2024-04-24 10:55:00|87.46|86.86|87.22|86.62|87.46|86.86|87.16|86.56|367
1713956400000|2024-04-24 11:00:00|87.21|86.61|87.08|86.48|87.3|86.7|86.94|86.34|374
1713956700000|2024-04-24 11:05:00|87.09|86.49|87.09|86.49|87.15|86.55|86.97|86.37|214
1713957000000|2024-04-24 11:10:00|87.1|86.5|87.14|86.54|87.2|86.6|87.06|86.46|163
1713957300000|2024-04-24 11:15:00|87.13|86.53|87.25|86.65|87.28|86.68|87.09|86.49|198
1713957600000|2024-04-24 11:20:00|87.27|86.67|87.58|86.98|87.59|86.99|87.26|86.66|312
1713957900000|2024-04-24 11:25:00|87.59|86.99|87.78|87.18|87.82|87.22|87.58|86.98|300
1713958200000|2024-04-24 11:30:00|87.77|87.17|87.8|87.2|87.84|87.24|87.66|87.06|311
1713958500000|2024-04-24 11:35:00|87.79|87.19|87.79|87.19|88.23|87.63|87.66|87.06|357
1713958800000|2024-04-24 11:40:00|87.8|87.2|87.82|87.22|87.91|87.31|87.73|87.13|321
1713959100000|2024-04-24 11:45:00|87.81|87.21|87.75|87.15|87.94|87.34|87.71|87.11|234
1713959400000|2024-04-24 11:50:00|87.77|87.17|87.84|87.24|87.85|87.25|87.74|87.14|212
1713959700000|2024-04-24 11:55:00|87.83|87.23|87.83|87.23|87.9|87.3|87.78|87.18|302
1713960000000|2024-04-24 12:00:00|87.84|87.24|87.91|87.31|87.91|87.31|87.72|87.12|264
1713960300000|2024-04-24 12:05:00|87.92|87.32|87.94|87.34|88.06|87.46|87.89|87.29|394
1713960600000|2024-04-24 12:10:00|87.95|87.35|87.52|86.92|87.98|87.38|87.49|86.89|328
1713960900000|2024-04-24 12:15:00|87.51|86.91|87.46|86.86|87.67|87.07|87.34|86.74|428
1713961200000|2024-04-24 12:20:00|87.48|86.88|87.23|86.63|87.52|86.92|87.11|86.51|411
1713961500000|2024-04-24 12:25:00|87.24|86.64|87.12|86.52|87.32|86.72|87.05|86.45|397
1713961800000|2024-04-24 12:30:00|87.11|86.51|87.37|86.77|87.56|86.96|87.11|86.51|614
1713962100000|2024-04-24 12:35:00|87.36|86.76|87.74|87.14|87.79|87.19|87.32|86.72|544
1713962400000|2024-04-24 12:40:00|87.75|87.15|87.42|86.82|87.8|87.2|87.4|86.8|397
1713962700000|2024-04-24 12:45:00|87.43|86.83|87.2|86.6|87.44|86.84|87.12|86.52|491
1713963000000|2024-04-24 12:50:00|87.19|86.59|87.29|86.69|87.33|86.73|87.14|86.54|501
1713963300000|2024-04-24 12:55:00|87.28|86.68|87.24|86.64|87.3|86.7|87.16|86.56|340
1713963600000|2024-04-24 13:00:00|87.22|86.62|86.92|86.32|87.25|86.65|86.65|86.05|539
1713963900000|2024-04-24 13:05:00|86.93|86.33|86.73|86.13|87.12|86.52|86.71|86.11|573
1713964200000|2024-04-24 13:10:00|86.74|86.14|86.9|86.3|86.98|86.38|86.57|85.97|563
1713964500000|2024-04-24 13:15:00|86.89|86.29|86.6|86|87|86.4|86.45|85.85|518
1713964800000|2024-04-24 13:20:00|86.59|85.99|86.7|86.1|86.84|86.24|86.5|85.9|591
1713965100000|2024-04-24 13:25:00|86.71|86.11|86.46|85.86|86.74|86.14|86.39|85.79|549
1713965400000|2024-04-24 13:30:00|86.47|85.87|86.31|85.71|86.53|85.93|86.08|85.48|758
1713965700000|2024-04-24 13:35:00|86.33|85.73|86.77|86.17|86.92|86.32|86.27|85.67|713
1713966000000|2024-04-24 13:40:00|86.79|86.19|86.66|86.06|86.99|86.39|86.6|86|672
1713966300000|2024-04-24 13:45:00|86.64|86.04|86.4|85.8|86.67|86.07|86.11|85.51|696
1713966600000|2024-04-24 13:50:00|86.39|85.79|86.2|85.6|86.76|86.16|86.12|85.52|652
1713966900000|2024-04-24 13:55:00|86.19|85.59|85.98|85.38|86.24|85.64|85.81|85.21|623
1713967200000|2024-04-24 14:00:00|85.99|85.39|86.27|85.67|86.36|85.76|85.94|85.34|669
1713967500000|2024-04-24 14:05:00|86.24|85.64|86.27|85.67|86.59|85.99|86.19|85.59|691
1713967800000|2024-04-24 14:10:00|86.29|85.69|86.08|85.48|86.38|85.78|86.07|85.47|679
1713968100000|2024-04-24 14:15:00|86.06|85.46|86.13|85.53|86.36|85.76|85.93|85.33|684
1713968400000|2024-04-24 14:20:00|86.15|85.55|85.78|85.18|86.17|85.57|85.47|84.87|658
1713968700000|2024-04-24 14:25:00|85.79|85.19|85.23|84.63|85.86|85.26|84.77|84.17|800
1713969000000|2024-04-24 14:30:00|85.22|84.62|84.42|83.82|85.24|84.64|84.28|83.68|870
1713969300000|2024-04-24 14:35:00|84.44|83.84|84.88|84.28|84.98|84.38|84.02|83.42|799
1713969600000|2024-04-24 14:40:00|84.9|84.3|84.43|83.83|84.98|84.38|84.18|83.58|816
1713969900000|2024-04-24 14:45:00|84.46|83.86|85.05|84.45|85.12|84.52|84.14|83.54|735
1713970200000|2024-04-24 14:50:00|85.06|84.46|84.82|84.22|85.07|84.47|84.67|84.07|772
1713970500000|2024-04-24 14:55:00|84.81|84.21|84.96|84.36|85.09|84.49|84.63|84.03|608
1713970800000|2024-04-24 15:00:00|84.94|84.34|84.62|84.02|84.97|84.37|84.56|83.96|712
1713971100000|2024-04-24 15:05:00|84.63|84.03|84.74|84.14|84.77|84.17|84.4|83.8|617
1713971400000|2024-04-24 15:10:00|84.73|84.13|84.54|83.94|84.85|84.25|84.47|83.87|712
1713971700000|2024-04-24 15:15:00|84.58|83.98|84.47|83.87|84.71|84.11|84.29|83.69|608
1713972000000|2024-04-24 15:20:00|84.46|83.86|84.52|83.92|84.63|84.03|84.21|83.61|584
1713972300000|2024-04-24 15:25:00|84.53|83.93|84.06|83.46|84.55|83.95|84.04|83.44|603
1713972600000|2024-04-24 15:30:00|84.07|83.47|84.57|83.97|84.63|84.03|83.97|83.37|663
1713972900000|2024-04-24 15:35:00|84.55|83.95|84.22|83.62|84.62|84.02|83.98|83.38|701
1713973200000|2024-04-24 15:40:00|84.23|83.63|83.56|82.96|84.25|83.65|83.5|82.9|745
1713973500000|2024-04-24 15:45:00|83.55|82.95|83.97|83.37|84.11|83.51|83.48|82.88|652
1713973800000|2024-04-24 15:50:00|83.98|83.38|84.08|83.48|84.2|83.6|83.74|83.14|663
1713974100000|2024-04-24 15:55:00|84.07|83.47|83.79|83.19|84.1|83.5|83.61|83.01|702
1713974400000|2024-04-24 16:00:00|83.8|83.2|84.05|83.45|84.13|83.53|83.54|82.94|687
1713974700000|2024-04-24 16:05:00|84.06|83.46|83.9|83.3|84.15|83.55|83.79|83.19|672
1713975000000|2024-04-24 16:10:00|83.91|83.31|83.59|82.99|83.95|83.35|83.45|82.85|700
1713975300000|2024-04-24 16:15:00|83.58|82.98|83.46|82.86|83.67|83.07|83.36|82.76|655
1713975600000|2024-04-24 16:20:00|83.47|82.87|83.69|83.09|83.74|83.14|83.4|82.8|622
1713975900000|2024-04-24 16:25:00|83.71|83.11|82.94|82.34|83.78|83.18|82.88|82.28|699
1713976200000|2024-04-24 16:30:00|82.93|82.33|83.59|82.99|83.61|83.01|82.8|82.2|647
1713976500000|2024-04-24 16:35:00|83.62|83.02|83.85|83.25|83.99|83.39|83.59|82.99|608
1713976800000|2024-04-24 16:40:00|83.86|83.26|83.53|82.93|83.87|83.27|83.41|82.81|546
1713977100000|2024-04-24 16:45:00|83.54|82.94|83.35|82.75|83.58|82.98|83.24|82.64|587
1713977400000|2024-04-24 16:50:00|83.34|82.74|83.42|82.82|83.67|83.07|83.19|82.59|563
1713977700000|2024-04-24 16:55:00|83.41|82.81|83.66|83.06|83.7|83.1|83.35|82.75|485
1713978000000|2024-04-24 17:00:00|83.65|83.05|83.68|83.08|83.88|83.28|83.59|82.99|499
1713978300000|2024-04-24 17:05:00|83.67|83.07|83.8|83.2|83.89|83.29|83.48|82.88|196
1713978600000|2024-04-24 17:10:00|83.81|83.21|83.77|83.17|83.89|83.29|83.64|83.04|182
1713978900000|2024-04-24 17:15:00|83.8|83.2|84|83.4|84.02|83.42|83.73|83.13|622
1713979200000|2024-04-24 17:20:00|83.99|83.39|84.28|83.68|84.29|83.69|83.94|83.34|542
1713979500000|2024-04-24 17:25:00|84.29|83.69|84.48|83.88|84.5|83.9|84.16|83.56|540
1713979800000|2024-04-24 17:30:00|84.51|83.91|84.64|84.04|84.79|84.19|84.44|83.84|559
1713980100000|2024-04-24 17:35:00|84.66|84.06|84.58|83.98|84.79|84.19|84.5|83.9|149
1713980400000|2024-04-24 17:40:00|84.59|83.99|84.58|83.98|84.64|84.04|84.42|83.82|223
1713980700000|2024-04-24 17:45:00|84.6|84|84.71|84.11|84.74|84.14|84.36|83.76|545
1713981000000|2024-04-24 17:50:00|84.7|84.1|84.69|84.09|84.82|84.22|84.49|83.89|539
1713981300000|2024-04-24 17:55:00|84.7|84.1|84.66|84.06|84.81|84.21|84.6|84|510
1713981600000|2024-04-24 18:00:00|84.67|84.07|84.2|83.6|84.71|84.11|84.15|83.55|519
1713981900000|2024-04-24 18:05:00|84.21|83.61|84.08|83.48|84.23|83.63|83.91|83.31|517
1713982200000|2024-04-24 18:10:00|84.09|83.49|84.17|83.57|84.22|83.62|83.95|83.35|471
1713982500000|2024-04-24 18:15:00|84.16|83.56|84.03|83.43|84.24|83.64|83.89|83.29|598
1713982800000|2024-04-24 18:20:00|84.02|83.42|83.98|83.38|84.15|83.55|83.92|83.32|547
1713983100000|2024-04-24 18:25:00|84.01|83.41|84.08|83.48|84.2|83.6|83.96|83.36|590
1713983400000|2024-04-24 18:30:00|84.09|83.49|84.14|83.54|84.2|83.6|83.9|83.3|653
1713983700000|2024-04-24 18:35:00|84.15|83.55|84.07|83.47|84.19|83.59|84|83.4|548
1713984000000|2024-04-24 18:40:00|84.08|83.48|83.84|83.24|84.19|83.59|83.82|83.22|528
1713984300000|2024-04-24 18:45:00|83.83|83.23|83.25|82.65|83.85|83.25|83.2|82.6|584
1713984600000|2024-04-24 18:50:00|83.24|82.64|83.31|82.71|83.34|82.74|82.72|82.12|520
1713984900000|2024-04-24 18:55:00|83.32|82.72|83.19|82.59|83.52|82.92|83.13|82.53|493
1713985200000|2024-04-24 19:00:00|83.18|82.58|82.98|82.38|83.2|82.6|82.39|81.79|707
1713985500000|2024-04-24 19:05:00|82.97|82.37|83.58|82.98|83.73|83.13|82.96|82.36|642
1713985800000|2024-04-24 19:10:00|83.59|82.99|83.62|83.02|83.79|83.19|83.41|82.81|659
1713986100000|2024-04-24 19:15:00|83.63|83.03|83.98|83.38|84|83.4|83.57|82.97|680
1713986400000|2024-04-24 19:20:00|83.99|83.39|84.29|83.69|84.31|83.71|83.97|83.37|519
1713986700000|2024-04-24 19:25:00|84.31|83.71|84.12|83.52|84.34|83.74|84.02|83.42|595
1713987000000|2024-04-24 19:30:00|84.13|83.53|84.21|83.61|84.23|83.63|83.84|83.24|517
1713987300000|2024-04-24 19:35:00|84.19|83.59|83.96|83.36|84.19|83.59|83.91|83.31|397
1713987600000|2024-04-24 19:40:00|83.95|83.35|83.72|83.12|83.97|83.37|83.67|83.07|410
1713987900000|2024-04-24 19:45:00|83.71|83.11|83.87|83.27|83.96|83.36|83.67|83.07|448
1713988200000|2024-04-24 19:50:00|83.86|83.26|83.93|83.33|83.93|83.33|83.7|83.1|348
1713988500000|2024-04-24 19:55:00|83.92|83.32|83.76|83.16|83.94|83.34|83.64|83.04|458
1713988800000|2024-04-24 20:00:00|83.75|83.15|83.93|83.33|83.97|83.37|83.7|83.1|371
1713989100000|2024-04-24 20:05:00|83.92|83.32|83.47|82.87|83.92|83.32|83.41|82.81|551
1713989400000|2024-04-24 20:10:00|83.48|82.88|83.2|82.6|83.64|83.04|83.16|82.56|493
1713989700000|2024-04-24 20:15:00|83.18|82.58|83.05|82.45|83.28|82.68|83.02|82.42|489
1713990000000|2024-04-24 20:20:00|83.04|82.44|83.01|82.41|83.1|82.5|82.84|82.24|562
1713990300000|2024-04-24 20:25:00|83.02|82.42|83.13|82.53|83.18|82.58|82.84|82.24|454
1713990600000|2024-04-24 20:30:00|83.14|82.54|83.02|82.42|83.35|82.75|82.96|82.36|534
1713990900000|2024-04-24 20:35:00|83.01|82.41|83.22|82.62|83.3|82.7|82.99|82.39|592
1713991200000|2024-04-24 20:40:00|83.23|82.63|83.29|82.69|83.29|82.69|82.93|82.33|547
1713991500000|2024-04-24 20:45:00|83.27|82.67|82.66|82.06|83.3|82.7|82.59|81.99|554
1713991800000|2024-04-24 20:50:00|82.67|82.07|82.91|82.31|83.01|82.41|82.43|81.83|626
1713992100000|2024-04-24 20:55:00|82.92|82.32|82.94|82.34|83.04|82.44|82.82|82.22|302
1713992400000|2024-04-24 21:00:00|82.93|82.33|82.83|82.23|83|82.4|82.64|82.04|298
1713992700000|2024-04-24 21:05:00|82.84|82.24|82.48|81.88|82.98|82.38|82.45|81.85|354
1713993000000|2024-04-24 21:10:00|82.47|81.87|82.3|81.7|82.51|81.91|82.13|81.53|352
1713993300000|2024-04-24 21:15:00|82.31|81.71|82.82|82.22|82.82|82.22|82.3|81.7|293
1713993600000|2024-04-24 21:20:00|82.83|82.23|82.82|82.22|82.92|82.32|82.69|82.09|122
1713993900000|2024-04-24 21:25:00|82.83|82.23|82.93|82.33|83.12|82.52|82.83|82.23|116
1713994200000|2024-04-24 21:30:00|82.94|82.34|82.93|82.33|83.06|82.46|82.92|82.32|125
1713994500000|2024-04-24 21:35:00|82.94|82.34|82.92|82.32|83.05|82.45|82.92|82.32|86
1713994800000|2024-04-24 21:40:00|82.93|82.33|82.97|82.37|82.99|82.39|82.92|82.32|71
1713995100000|2024-04-24 21:45:00|82.96|82.36|82.99|82.39|83|82.4|82.91|82.31|75
1713995400000|2024-04-24 21:50:00|83|82.4|83.06|82.46|83.07|82.47|82.99|82.39|46
1713995700000|2024-04-24 21:55:00|83.07|82.47|83.34|82.74|83.35|82.75|83.06|82.46|85
1713996000000|2024-04-24 22:00:00|83.33|82.73|83.38|82.78|83.38|82.78|83.22|82.62|225
1713996300000|2024-04-24 22:05:00|83.36|82.76|83.29|82.69|83.38|82.78|83.03|82.43|290
1713996600000|2024-04-24 22:10:00|83.3|82.7|83.35|82.75|83.51|82.91|83.27|82.67|308
1713996900000|2024-04-24 22:15:00|83.34|82.74|83.09|82.49|83.41|82.81|83.07|82.47|404
1713997200000|2024-04-24 22:20:00|83.1|82.5|82.86|82.26|83.15|82.55|82.81|82.21|486
1713997500000|2024-04-24 22:25:00|82.85|82.25|83.05|82.45|83.07|82.47|82.8|82.2|416
1713997800000|2024-04-24 22:30:00|83.06|82.46|82.99|82.39|83.11|82.51|82.89|82.29|399
1713998100000|2024-04-24 22:35:00|83.01|82.41|82.76|82.16|83.22|82.62|82.7|82.1|545
1713998400000|2024-04-24 22:40:00|82.75|82.15|82.93|82.33|82.94|82.34|82.71|82.11|371
1713998700000|2024-04-24 22:45:00|82.94|82.34|82.48|81.88|82.94|82.34|82.33|81.73|564
1713999000000|2024-04-24 22:50:00|82.47|81.87|82.19|81.59|82.47|81.87|81.92|81.32|552
1713999300000|2024-04-24 22:55:00|82.18|81.58|82.41|81.81|82.56|81.96|82.15|81.55|439
1713999600000|2024-04-24 23:00:00|82.4|81.8|81.72|81.12|82.43|81.83|81.56|80.96|666
1713999900000|2024-04-24 23:05:00|81.71|81.11|82.21|81.61|82.39|81.79|81.46|80.86|581
1714000200000|2024-04-24 23:10:00|82.22|81.62|82.03|81.43|82.44|81.84|81.87|81.27|613
1714000500000|2024-04-24 23:15:00|82.02|81.42|82.38|81.78|82.65|82.05|82.02|81.42|534
1714000800000|2024-04-24 23:20:00|82.37|81.77|82.09|81.49|82.56|81.96|82.05|81.45|515
1714001100000|2024-04-24 23:25:00|82.1|81.5|82.01|81.41|82.1|81.5|81.81|81.21|564
1714001400000|2024-04-24 23:30:00|82.02|81.42|82.34|81.74|82.35|81.75|81.87|81.27|563
1714001700000|2024-04-24 23:35:00|82.35|81.75|82.41|81.81|82.46|81.86|82.23|81.63|502
1714002000000|2024-04-24 23:40:00|82.42|81.82|82.71|82.11|82.75|82.15|82.33|81.73|426
1714002300000|2024-04-24 23:45:00|82.73|82.13|82.61|82.01|82.76|82.16|82.42|81.82|563
1714002600000|2024-04-24 23:50:00|82.59|81.99|82.75|82.15|82.76|82.16|82.51|81.91|478
1714002900000|2024-04-24 23:55:00|82.76|82.16|82.74|82.14|82.8|82.2|82.58|81.98|500
1714003200000|2024-04-25 00:00:00|82.75|82.15|82.64|82.04|82.79|82.19|82.45|81.85|554
1714003500000|2024-04-25 00:05:00|82.63|82.03|82.43|81.83|82.84|82.24|82.41|81.81|545
1714003800000|2024-04-25 00:10:00|82.42|81.82|82.43|81.83|82.46|81.86|82.26|81.66|556
1714004100000|2024-04-25 00:15:00|82.42|81.82|83.71|83.11|83.72|83.12|82.42|81.82|600
1714004400000|2024-04-25 00:20:00|83.67|83.07|83.51|82.91|84.8|84.2|83.31|82.71|846
1714004700000|2024-04-25 00:25:00|83.5|82.9|83.56|82.96|84.28|83.68|83.5|82.9|731
1714005000000|2024-04-25 00:30:00|83.57|82.97|83.44|82.84|83.66|83.06|83.33|82.73|543
1714005300000|2024-04-25 00:35:00|83.43|82.83|83.61|83.01|83.63|83.03|83.36|82.76|401
1714005600000|2024-04-25 00:40:00|83.62|83.02|83.84|83.24|83.95|83.35|83.54|82.94|510
1714005900000|2024-04-25 00:45:00|83.85|83.25|83.41|82.81|83.92|83.32|83.35|82.75|579
1714006200000|2024-04-25 00:50:00|83.39|82.79|83.65|83.05|83.85|83.25|83.36|82.76|485
1714006500000|2024-04-25 00:55:00|83.64|83.04|83.87|83.27|84.25|83.65|83.64|83.04|481
1714006800000|2024-04-25 01:00:00|83.88|83.28|84.71|84.11|84.98|84.38|83.85|83.25|578
1714007100000|2024-04-25 01:05:00|84.76|84.16|85.17|84.57|85.75|85.15|84.76|84.16|600
1714007400000|2024-04-25 01:10:00|85.18|84.58|85.26|84.66|85.31|84.71|84.68|84.08|596
1714007700000|2024-04-25 01:15:00|85.25|84.65|86.3|85.7|86.3|85.7|85.16|84.56|619
1714008000000|2024-04-25 01:20:00|86.29|85.69|86.83|86.23|87.16|86.56|86.12|85.52|649
1714008300000|2024-04-25 01:25:00|86.82|86.22|89.56|88.96|89.7|89.1|86.61|86.01|845
1714008600000|2024-04-25 01:30:00|89.51|88.91|90.72|90.12|90.72|90.12|88.58|87.98|968
1714008900000|2024-04-25 01:35:00|90.71|90.11|92.28|91.68|93.15|92.55|90.64|90.04|990
1714009200000|2024-04-25 01:40:00|92.27|91.67|93.03|92.43|93.66|93.06|91.54|90.94|970
1714009500000|2024-04-25 01:45:00|93.01|92.41|96|95.4|96.72|96.12|92.9|92.3|986
1714009800000|2024-04-25 01:50:00|96.04|95.44|94.27|93.67|96.11|95.51|93.89|93.29|995
1714010100000|2024-04-25 01:55:00|94.24|93.64|94.03|93.43|94.76|94.16|92.9|92.3|960
1714010400000|2024-04-25 02:00:00|94.06|93.46|92.2|91.6|94.2|93.6|90.69|90.09|1017
1714010700000|2024-04-25 02:05:00|92.24|91.64|93.62|93.02|94.04|93.44|92.03|91.43|937
1714011000000|2024-04-25 02:10:00|93.64|93.04|94.23|93.63|94.72|94.12|93.22|92.62|897
1714011300000|2024-04-25 02:15:00|94.19|93.59|93.78|93.18|94.3|93.7|93.18|92.58|880
1714011600000|2024-04-25 02:20:00|93.8|93.2|93.77|93.17|94.36|93.76|93.37|92.77|891
1714011900000|2024-04-25 02:25:00|93.76|93.16|94.24|93.64|94.62|94.02|93.67|93.07|779
1714012200000|2024-04-25 02:30:00|94.21|93.61|93.18|92.58|94.53|93.93|93.07|92.47|756
1714012500000|2024-04-25 02:35:00|93.19|92.59|92.83|92.23|93.3|92.7|92.3|91.7|836
1714012800000|2024-04-25 02:40:00|92.82|92.22|91.74|91.14|92.84|92.24|91.37|90.77|788
1714013100000|2024-04-25 02:45:00|91.75|91.15|92.07|91.47|92.55|91.95|91.39|90.79|802
1714013400000|2024-04-25 02:50:00|92.09|91.49|92.66|92.06|92.83|92.23|92.07|91.47|746
1714013700000|2024-04-25 02:55:00|92.67|92.07|92.76|92.16|93.03|92.43|92.4|91.8|626
1714014000000|2024-04-25 03:00:00|92.75|92.15|93.68|93.08|93.82|93.22|92.75|92.15|814
1714014300000|2024-04-25 03:05:00|93.64|93.04|93.18|92.58|94.28|93.68|93.11|92.51|744
1714014600000|2024-04-25 03:10:00|93.15|92.55|92.38|91.78|93.19|92.59|92.07|91.47|727
1714014900000|2024-04-25 03:15:00|92.37|91.77|92.88|92.28|93.24|92.64|92.31|91.71|665
1714015200000|2024-04-25 03:20:00|92.87|92.27|92.77|92.17|93.08|92.48|92.53|91.93|751
1714015500000|2024-04-25 03:25:00|92.78|92.18|93.11|92.51|93.42|92.82|92.65|92.05|738
1714015800000|2024-04-25 03:30:00|93.1|92.5|93.08|92.48|93.63|93.03|92.84|92.24|762
1714016100000|2024-04-25 03:35:00|93.09|92.49|94.15|93.55|94.15|93.55|92.97|92.37|797
1714016400000|2024-04-25 03:40:00|94.16|93.56|93.83|93.23|94.16|93.56|93.48|92.88|802
1714016700000|2024-04-25 03:45:00|93.82|93.22|93.71|93.11|93.88|93.28|93.33|92.73|632
1714017000000|2024-04-25 03:50:00|93.69|93.09|92.88|92.28|93.85|93.25|92.86|92.26|739
1714017300000|2024-04-25 03:55:00|92.87|92.27|92.36|91.76|92.87|92.27|92.14|91.54|730
1714017600000|2024-04-25 04:00:00|92.37|91.77|91.71|91.11|93.05|92.45|91.27|90.67|828
1714017900000|2024-04-25 04:05:00|91.72|91.12|90.65|90.05|91.78|91.18|90.54|89.94|813
1714018200000|2024-04-25 04:10:00|90.64|90.04|90.72|90.12|90.89|90.29|90.06|89.46|781
1714018500000|2024-04-25 04:15:00|90.7|90.1|90.85|90.25|91.25|90.65|90.45|89.85|707
1714018800000|2024-04-25 04:20:00|90.87|90.27|89.91|89.31|91.06|90.46|89.87|89.27|666
1714019100000|2024-04-25 04:25:00|89.92|89.32|89.84|89.24|90.56|89.96|89.37|88.77|736
1714019400000|2024-04-25 04:30:00|89.85|89.25|90.64|90.04|90.81|90.21|89.76|89.16|653
1714019700000|2024-04-25 04:35:00|90.67|90.07|90.82|90.22|91.24|90.64|90.44|89.84|571
1714020000000|2024-04-25 04:40:00|90.83|90.23|90.39|89.79|91.07|90.47|89.97|89.37|568
1714020300000|2024-04-25 04:45:00|90.4|89.8|90.12|89.52|90.54|89.94|90|89.4|603
1714020600000|2024-04-25 04:50:00|90.14|89.54|90.25|89.65|90.38|89.78|89.8|89.2|468
1714020900000|2024-04-25 04:55:00|90.26|89.66|89.04|88.44|90.26|89.66|89.01|88.41|520
1714021200000|2024-04-25 05:00:00|89.03|88.43|88.91|88.31|89.16|88.56|88.44|87.84|681
1714021500000|2024-04-25 05:05:00|88.93|88.33|88.73|88.13|89.04|88.44|88.43|87.83|560
1714021800000|2024-04-25 05:10:00|88.72|88.12|88.13|87.53|88.72|88.12|87.96|87.36|642
1714022100000|2024-04-25 05:15:00|88.14|87.54|87.81|87.21|88.63|88.03|87.73|87.13|606
1714022400000|2024-04-25 05:20:00|87.82|87.22|88.24|87.64|88.45|87.85|87.63|87.03|644
1714022700000|2024-04-25 05:25:00|88.21|87.61|88.66|88.06|88.72|88.12|88|87.4|583
1714023000000|2024-04-25 05:30:00|88.65|88.05|88.92|88.32|89.05|88.45|88.54|87.94|466
1714023300000|2024-04-25 05:35:00|88.9|88.3|89.11|88.51|89.35|88.75|88.64|88.04|478
1714023600000|2024-04-25 05:40:00|89.1|88.5|89.04|88.44|89.1|88.5|88.55|87.95|465
1714023900000|2024-04-25 05:45:00|89.05|88.45|89.03|88.43|89.18|88.58|88.67|88.07|505
1714024200000|2024-04-25 05:50:00|89.02|88.42|89.02|88.42|89.28|88.68|88.92|88.32|459
1714024500000|2024-04-25 05:55:00|89.01|88.41|88.87|88.27|89.21|88.61|88.86|88.26|454
1714024800000|2024-04-25 06:00:00|88.88|88.28|89.05|88.45|89.05|88.45|88.69|88.09|533
1714025100000|2024-04-25 06:05:00|89.04|88.44|89.29|88.69|89.44|88.84|89.04|88.44|378
1714025400000|2024-04-25 06:10:00|89.31|88.71|88.17|87.57|89.34|88.74|88.05|87.45|511
1714025700000|2024-04-25 06:15:00|88.15|87.55|87.74|87.14|88.23|87.63|86.92|86.32|687
1714026000000|2024-04-25 06:20:00|87.75|87.15|87.34|86.74|87.8|87.2|87.27|86.67|485
1714026300000|2024-04-25 06:25:00|87.33|86.73|87.61|87.01|87.72|87.12|87.27|86.67|451
1714026600000|2024-04-25 06:30:00|87.59|86.99|87.96|87.36|88.05|87.45|87.41|86.81|423
1714026900000|2024-04-25 06:35:00|87.95|87.35|87.67|87.07|88.01|87.41|87.52|86.92|539
1714027200000|2024-04-25 06:40:00|87.66|87.06|87.33|86.73|87.68|87.08|87.17|86.57|560
1714027500000|2024-04-25 06:45:00|87.32|86.72|87.18|86.58|87.41|86.81|87.05|86.45|540
1714027800000|2024-04-25 06:50:00|87.17|86.57|87.33|86.73|87.48|86.88|87.11|86.51|566
1714028100000|2024-04-25 06:55:00|87.34|86.74|87.32|86.72|87.67|87.07|87.14|86.54|405
1714028400000|2024-04-25 07:00:00|87.34|86.74|87.66|87.06|87.84|87.24|87.34|86.74|489
1714028700000|2024-04-25 07:05:00|87.65|87.05|87.74|87.14|87.74|87.14|87.37|86.77|498
1714029000000|2024-04-25 07:10:00|87.7|87.1|87.89|87.29|87.96|87.36|87.69|87.09|439
1714029300000|2024-04-25 07:15:00|87.88|87.28|88.09|87.49|88.13|87.53|87.71|87.11|445
1714029600000|2024-04-25 07:20:00|88.11|87.51|87.9|87.3|88.12|87.52|87.75|87.15|446
1714029900000|2024-04-25 07:25:00|87.89|87.29|88.28|87.68|88.31|87.71|87.85|87.25|392
1714030200000|2024-04-25 07:30:00|88.27|87.67|87.53|86.93|88.29|87.69|87.52|86.92|477
1714030500000|2024-04-25 07:35:00|87.52|86.92|86.97|86.37|87.52|86.92|86.59|85.99|551
1714030800000|2024-04-25 07:40:00|86.96|86.36|87.05|86.45|87.14|86.54|86.7|86.1|548
1714031100000|2024-04-25 07:45:00|87.04|86.44|87.09|86.49|87.3|86.7|86.7|86.1|550
1714031400000|2024-04-25 07:50:00|87.1|86.5|86.77|86.17|87.22|86.62|86.74|86.14|471
1714031700000|2024-04-25 07:55:00|86.74|86.14|86.95|86.35|86.98|86.38|86.61|86.01|465
1714032000000|2024-04-25 08:00:00|86.96|86.36|87.08|86.48|87.19|86.59|86.74|86.14|473
1714032300000|2024-04-25 08:05:00|87.09|86.49|86.89|86.29|87.3|86.7|86.76|86.16|539
1714032600000|2024-04-25 08:10:00|86.91|86.31|87.02|86.42|87.04|86.44|86.58|85.98|378
1714032900000|2024-04-25 08:15:00|87.03|86.43|86.85|86.25|87.03|86.43|86.45|85.85|372
1714033200000|2024-04-25 08:20:00|86.83|86.23|86.34|85.74|86.84|86.24|86.16|85.56|552
1714033500000|2024-04-25 08:25:00|86.35|85.75|85.99|85.39|86.36|85.76|85.59|84.99|570
1714033800000|2024-04-25 08:30:00|86|85.4|85.84|85.24|86.15|85.55|85.64|85.04|517
1714034100000|2024-04-25 08:35:00|85.83|85.23|85.97|85.37|86.07|85.47|85.68|85.08|577
1714034400000|2024-04-25 08:40:00|85.95|85.35|86.07|85.47|86.29|85.69|85.91|85.31|526
1714034700000|2024-04-25 08:45:00|86.08|85.48|86.09|85.49|86.24|85.64|85.88|85.28|545
1714035000000|2024-04-25 08:50:00|86.08|85.48|86.21|85.61|86.32|85.72|85.92|85.32|477
1714035300000|2024-04-25 08:55:00|86.19|85.59|86.45|85.85|86.65|86.05|86.13|85.53|472
1714035600000|2024-04-25 09:00:00|86.46|85.86|86.55|85.95|86.59|85.99|86.03|85.43|517
1714035900000|2024-04-25 09:05:00|86.53|85.93|86.93|86.33|86.95|86.35|86.52|85.92|510
1714036200000|2024-04-25 09:10:00|86.92|86.32|86.84|86.24|87.12|86.52|86.57|85.97|464
1714036500000|2024-04-25 09:15:00|86.82|86.22|86.86|86.26|86.98|86.38|86.58|85.98|545
1714036800000|2024-04-25 09:20:00|86.85|86.25|86.94|86.34|87.07|86.47|86.84|86.24|488
1714037100000|2024-04-25 09:25:00|86.93|86.33|86.95|86.35|87.1|86.5|86.87|86.27|469
1714037400000|2024-04-25 09:30:00|86.96|86.36|86.97|86.37|87.26|86.66|86.63|86.03|453
1714037700000|2024-04-25 09:35:00|86.98|86.38|86.48|85.88|86.99|86.39|86.42|85.82|437
1714038000000|2024-04-25 09:40:00|86.47|85.87|86.21|85.71|86.48|85.88|86.2|85.61|443
1714038300000|2024-04-25 09:45:00|86.2|85.7|86.23|85.73|86.31|85.81|86.07|85.57|510
1714038600000|2024-04-25 09:50:00|86.22|85.72|86.53|86.03|86.55|86.05|86.18|85.68|569
1714038900000|2024-04-25 09:55:00|86.52|86.02|86.73|86.23|86.8|86.3|86.5|86|502
1714039200000|2024-04-25 10:00:00|86.71|86.21|86.57|86.07|86.79|86.29|86.5|86|325
1714039500000|2024-04-25 10:05:00|86.55|86.05|86.33|85.83|86.84|86.34|86.31|85.81|102
1714039800000|2024-04-25 10:10:00|86.32|85.82|86.71|86.21|86.81|86.31|85.92|85.42|689
1714040100000|2024-04-25 10:15:00|86.69|86.19|86.45|85.95|87.23|86.73|86.39|85.89|751
1714040400000|2024-04-25 10:20:00|86.43|85.93|86|85.5|86.54|86.04|85.95|85.45|798
1714040700000|2024-04-25 10:25:00|86.01|85.51|86.81|86.31|87.15|86.65|85.97|85.47|753
1714041000000|2024-04-25 10:30:00|86.82|86.32|87|86.5|87.03|86.53|86.63|86.13|678
1714041300000|2024-04-25 10:35:00|87.01|86.51|87.24|86.74|87.37|86.87|86.87|86.37|624
1714041600000|2024-04-25 10:40:00|87.25|86.75|87.05|86.55|87.28|86.78|86.87|86.37|535
1714041900000|2024-04-25 10:45:00|87.06|86.56|87.03|86.53|87.32|86.82|86.94|86.44|637
1714042200000|2024-04-25 10:50:00|87.02|86.52|87.42|86.92|87.45|86.95|86.95|86.45|561
1714042500000|2024-04-25 10:55:00|87.43|86.93|87.45|86.95|87.71|87.21|87.3|86.8|613
1714042800000|2024-04-25 11:00:00|87.44|86.94|87.21|86.71|87.45|86.95|86.64|86.14|595
1714043100000|2024-04-25 11:05:00|87.22|86.72|86.91|86.41|87.22|86.72|86.67|86.17|560
1714043400000|2024-04-25 11:10:00|86.92|86.42|87.03|86.53|87.22|86.72|86.85|86.35|562
1714043700000|2024-04-25 11:15:00|87.04|86.54|87.17|86.67|87.5|87|87.04|86.54|520
1714044000000|2024-04-25 11:20:00|87.16|86.66|87.03|86.53|87.32|86.82|86.93|86.43|512
1714044300000|2024-04-25 11:25:00|87.04|86.54|86.9|86.4|87.24|86.74|86.87|86.37|419
1714044600000|2024-04-25 11:30:00|86.91|86.41|86.76|86.26|87.02|86.52|86.69|86.19|494
1714044900000|2024-04-25 11:35:00|86.77|86.27|86.49|85.99|86.77|86.27|86.29|85.79|583
1714045200000|2024-04-25 11:40:00|86.5|86|87.1|86.6|87.21|86.71|86.47|85.97|556
1714045500000|2024-04-25 11:45:00|87.11|86.61|87.12|86.62|87.21|86.71|86.97|86.47|522
1714045800000|2024-04-25 11:50:00|87.13|86.63|86.82|86.32|87.14|86.64|86.74|86.24|482
1714046100000|2024-04-25 11:55:00|86.83|86.33|86.85|86.35|87.1|86.6|86.75|86.25|450
1714046400000|2024-04-25 12:00:00|86.83|86.33|86.66|86.16|86.87|86.37|86.45|85.95|484
1714046700000|2024-04-25 12:05:00|86.65|86.15|86.74|86.24|86.75|86.25|86.5|86|405
1714047000000|2024-04-25 12:10:00|86.73|86.23|86.89|86.39|86.95|86.45|86.68|86.18|535
1714047300000|2024-04-25 12:15:00|86.85|86.35|86.59|86.09|86.93|86.43|86.58|86.08|526
1714047600000|2024-04-25 12:20:00|86.61|86.11|85.97|85.47|86.69|86.19|85.69|85.19|678
1714047900000|2024-04-25 12:25:00|85.96|85.46|86.05|85.55|86.12|85.62|85.84|85.34|572
1714048200000|2024-04-25 12:30:00|86.04|85.54|84.97|84.47|86.4|85.9|84.72|84.22|773
1714048500000|2024-04-25 12:35:00|84.96|84.46|85.13|84.63|85.29|84.79|84.81|84.31|649
1714048800000|2024-04-25 12:40:00|85.14|84.64|85.19|84.69|85.33|84.83|84.93|84.43|658
1714049100000|2024-04-25 12:45:00|85.2|84.7|84.43|83.93|85.26|84.76|84.19|83.69|667
1714049400000|2024-04-25 12:50:00|84.44|83.94|84.5|84|84.81|84.31|84.16|83.66|645
1714049700000|2024-04-25 12:55:00|84.49|83.99|84.58|84.08|84.91|84.41|84.36|83.86|567
1714050000000|2024-04-25 13:00:00|84.57|84.07|84.39|83.89|84.99|84.49|84.24|83.74|610
1714050300000|2024-04-25 13:05:00|84.4|83.9|84.35|83.85|84.46|83.96|83.99|83.49|602
1714050600000|2024-04-25 13:10:00|84.34|83.84|84.17|83.67|84.56|84.06|84.06|83.56|548
1714050900000|2024-04-25 13:15:00|84.16|83.66|84.32|83.82|84.37|83.87|83.99|83.49|703
1714051200000|2024-04-25 13:20:00|84.33|83.83|84.6|84.1|84.64|84.14|84.24|83.74|559
1714051500000|2024-04-25 13:25:00|84.59|84.09|84.4|83.9|84.82|84.32|84.35|83.85|491
1714051800000|2024-04-25 13:30:00|84.39|83.89|84.48|83.98|84.68|84.18|84.28|83.78|581
1714052100000|2024-04-25 13:35:00|84.47|83.97|84.46|83.96|84.62|84.12|84.34|83.84|564
1714052400000|2024-04-25 13:40:00|84.47|83.97|84.81|84.31|84.99|84.49|84.38|83.88|539
1714052700000|2024-04-25 13:45:00|84.79|84.29|84.99|84.49|84.99|84.49|84.71|84.21|533
1714053000000|2024-04-25 13:50:00|85|84.5|84.85|84.35|85.19|84.69|84.75|84.25|537
1714053300000|2024-04-25 13:55:00|84.84|84.34|85.34|84.84|85.53|85.03|84.84|84.34|517
1714053600000|2024-04-25 14:00:00|85.35|84.85|85.52|85.02|85.54|85.04|85.06|84.56|489
1714053900000|2024-04-25 14:05:00|85.53|85.03|85.61|85.11|85.91|85.41|85.47|84.97|518
1714054200000|2024-04-25 14:10:00|85.62|85.12|85.8|85.3|86.1|85.6|85.6|85.1|564
1714054500000|2024-04-25 14:15:00|85.79|85.29|85.77|85.27|86.08|85.58|85.68|85.18|607
1714054800000|2024-04-25 14:20:00|85.76|85.26|86.1|85.6|86.28|85.78|85.76|85.26|596
1714055100000|2024-04-25 14:25:00|86.09|85.59|86.21|85.71|86.28|85.78|86.01|85.51|496
1714055400000|2024-04-25 14:30:00|86.2|85.7|85.78|85.28|86.22|85.72|85.74|85.24|577
1714055700000|2024-04-25 14:35:00|85.77|85.27|86.31|85.81|86.48|85.98|85.56|85.06|467
1714056000000|2024-04-25 14:40:00|86.32|85.82|86.11|85.61|86.44|85.94|85.91|85.41|567
1714056300000|2024-04-25 14:45:00|86.1|85.6|85.74|85.24|86.17|85.67|85.65|85.15|548
1714056600000|2024-04-25 14:50:00|85.75|85.25|85.4|84.9|85.97|85.47|85.38|84.88|511
1714056900000|2024-04-25 14:55:00|85.39|84.89|85.84|85.34|85.93|85.43|85.36|84.86|508
1714057200000|2024-04-25 15:00:00|85.83|85.33|85.44|84.94|85.93|85.43|85.42|84.92|592
1714057500000|2024-04-25 15:05:00|85.45|84.95|85.68|85.18|85.81|85.31|85.3|84.8|654
1714057800000|2024-04-25 15:10:00|85.67|85.17|85.8|85.3|86.05|85.55|85.54|85.04|669
1714058100000|2024-04-25 15:15:00|85.79|85.29|85.74|85.24|85.99|85.49|85.68|85.18|501
1714058400000|2024-04-25 15:20:00|85.73|85.23|85.82|85.32|85.96|85.46|85.73|85.23|455
1714058700000|2024-04-25 15:25:00|85.83|85.33|86.09|85.59|86.14|85.64|85.82|85.32|309
1714059000000|2024-04-25 15:30:00|86.1|85.6|86.16|85.66|86.22|85.72|85.92|85.42|506
1714059300000|2024-04-25 15:35:00|86.15|85.65|86.4|85.9|86.54|86.04|86.15|85.65|494
1714059600000|2024-04-25 15:40:00|86.39|85.89|86.43|85.93|86.54|86.04|86.23|85.73|461
1714059900000|2024-04-25 15:45:00|86.45|85.95|86.71|86.21|86.73|86.23|86.38|85.88|447
1714060200000|2024-04-25 15:50:00|86.72|86.22|86.83|86.33|87.03|86.53|86.72|86.22|525
1714060500000|2024-04-25 15:55:00|86.84|86.34|86.74|86.24|86.89|86.39|86.47|85.97|519
1714060800000|2024-04-25 16:00:00|86.73|86.23|86.36|85.86|86.86|86.36|86.33|85.83|548
1714061100000|2024-04-25 16:05:00|86.38|85.88|86.53|86.03|86.79|86.29|86.36|85.86|421
1714061400000|2024-04-25 16:10:00|86.52|86.02|86.32|85.82|86.53|86.03|86.26|85.76|419
1714061700000|2024-04-25 16:15:00|86.35|85.85|86.38|85.88|86.38|85.88|86.02|85.52|150
1714062000000|2024-04-25 16:20:00|86.39|85.89|86.6|86.1|86.86|86.36|86.37|85.87|446
1714062300000|2024-04-25 16:25:00|86.63|86.13|86.31|85.81|86.63|86.13|86.22|85.72|573
1714062600000|2024-04-25 16:30:00|86.32|85.82|86.43|85.93|86.57|86.07|86.16|85.66|610
1714062900000|2024-04-25 16:35:00|86.42|85.92|86.03|85.53|86.57|86.07|86.02|85.52|534
1714063200000|2024-04-25 16:40:00|86.02|85.52|86.04|85.54|86.2|85.7|85.93|85.43|459
1714063500000|2024-04-25 16:45:00|86.01|85.51|86.22|85.72|86.46|85.96|85.99|85.49|594
1714063800000|2024-04-25 16:50:00|86.21|85.71|86.03|85.53|86.34|85.84|85.95|85.45|465
1714064100000|2024-04-25 16:55:00|86.02|85.52|86.11|85.61|86.15|85.65|85.96|85.46|484
1714064400000|2024-04-25 17:00:00|86.1|85.6|86.22|85.72|86.37|85.87|85.8|85.3|547
1714064700000|2024-04-25 17:05:00|86.24|85.74|86.31|85.81|86.37|85.87|86.19|85.69|536
1714065000000|2024-04-25 17:10:00|86.32|85.82|86.13|85.63|86.36|85.86|86.1|85.6|550
1714065300000|2024-04-25 17:15:00|86.12|85.62|86.2|85.7|86.34|85.84|86.12|85.62|425
1714065600000|2024-04-25 17:20:00|86.19|85.69|85.84|85.34|86.2|85.7|85.82|85.32|408
1714065900000|2024-04-25 17:25:00|85.85|85.35|85.97|85.47|86|85.5|85.82|85.32|406
1714066200000|2024-04-25 17:30:00|85.96|85.46|85.76|85.26|85.98|85.48|85.76|85.26|262
1714066500000|2024-04-25 17:35:00|85.77|85.27|85.96|85.46|86.02|85.52|85.77|85.27|264
1714066800000|2024-04-25 17:40:00|85.95|85.45|85.85|85.35|85.98|85.48|85.79|85.29|320
1714067100000|2024-04-25 17:45:00|85.86|85.36|86.03|85.53|86.12|85.62|85.8|85.3|331
1714067400000|2024-04-25 17:50:00|86.02|85.52|86.14|85.64|86.19|85.69|86.01|85.51|448
1714067700000|2024-04-25 17:55:00|86.13|85.63|86.16|85.66|86.24|85.74|86.1|85.6|437
1714068000000|2024-04-25 18:00:00|86.18|85.68|85.61|85.11|86.18|85.68|85.6|85.1|360
1714068300000|2024-04-25 18:05:00|85.6|85.1|85.9|85.4|85.91|85.41|85.5|85|257
1714068600000|2024-04-25 18:10:00|85.91|85.41|85.9|85.4|86.08|85.58|85.88|85.38|348
1714068900000|2024-04-25 18:15:00|85.89|85.39|85.74|85.24|85.93|85.43|85.64|85.14|402
1714069200000|2024-04-25 18:20:00|85.73|85.23|85.75|85.25|85.84|85.34|85.66|85.16|360
1714069500000|2024-04-25 18:25:00|85.74|85.24|85.58|85.08|85.77|85.27|85.56|85.06|407
1714069800000|2024-04-25 18:30:00|85.57|85.07|85.31|84.81|85.61|85.11|85.22|84.72|514
1714070100000|2024-04-25 18:35:00|85.3|84.8|85.38|84.88|85.39|84.89|85.24|84.74|371
1714070400000|2024-04-25 18:40:00|85.36|84.86|85.35|84.85|85.38|84.88|85.31|84.81|464
1714070700000|2024-04-25 18:45:00|85.36|84.86|85.44|84.94|85.49|84.99|85.28|84.78|331
1714071000000|2024-04-25 18:50:00|85.45|84.95|85.33|84.83|85.47|84.97|85.32|84.82|250
1714071300000|2024-04-25 18:55:00|85.3|84.8|85.44|84.94|85.46|84.96|85.2|84.7|294
1714071600000|2024-04-25 19:00:00|85.45|84.95|85.24|84.74|85.46|84.96|85.2|84.7|396
1714071900000|2024-04-25 19:05:00|85.25|84.75|85.1|84.6|85.34|84.84|84.98|84.48|395
1714072200000|2024-04-25 19:10:00|85.11|84.61|85.16|84.66|85.24|84.74|85|84.5|365
1714072500000|2024-04-25 19:15:00|85.15|84.65|85.14|84.64|85.19|84.69|85.08|84.58|358
1714072800000|2024-04-25 19:20:00|85.13|84.63|85.16|84.66|85.2|84.7|85.09|84.59|339
1714073100000|2024-04-25 19:25:00|85.15|84.65|85.15|84.65|85.21|84.71|85.1|84.6|256
1714073400000|2024-04-25 19:30:00|85.16|84.66|85.06|84.56|85.17|84.67|85|84.5|388
1714073700000|2024-04-25 19:35:00|85.05|84.55|85.03|84.53|85.08|84.58|84.84|84.34|366
1714074000000|2024-04-25 19:40:00|85.04|84.54|85.09|84.59|85.1|84.6|84.96|84.46|401
1714074300000|2024-04-25 19:45:00|85.08|84.58|85.35|84.85|85.36|84.86|85.06|84.56|311
1714074600000|2024-04-25 19:50:00|85.36|84.86|85.37|84.87|85.42|84.92|85.24|84.74|320
1714074900000|2024-04-25 19:55:00|85.34|84.84|85.38|84.88|85.4|84.9|85.31|84.81|464
1714075200000|2024-04-25 20:00:00|85.39|84.89|85.72|85.22|85.76|85.26|85.22|84.72|498
1714075500000|2024-04-25 20:05:00|85.73|85.23|85.32|84.82|85.94|85.44|85.3|84.8|473
1714075800000|2024-04-25 20:10:00|85.31|84.81|85.45|84.95|85.48|84.98|85.13|84.63|432
1714076100000|2024-04-25 20:15:00|85.43|84.93|85.02|84.52|85.44|84.94|84.97|84.47|449
1714076400000|2024-04-25 20:20:00|85.01|84.51|85.34|84.84|85.42|84.92|84.99|84.49|399
1714076700000|2024-04-25 20:25:00|85.32|84.82|85.36|84.86|85.46|84.96|85.31|84.81|364
1714077000000|2024-04-25 20:30:00|85.32|84.82|85.53|85.03|85.61|85.11|85.31|84.81|386
1714077300000|2024-04-25 20:35:00|85.52|85.02|85.56|85.06|85.61|85.11|85.47|84.97|426
1714077600000|2024-04-25 20:40:00|85.55|85.05|85.34|84.84|85.55|85.05|85.32|84.82|351
1714077900000|2024-04-25 20:45:00|85.38|84.88|85.31|84.81|85.39|84.89|85.19|84.69|396
1714078200000|2024-04-25 20:50:00|85.3|84.8|85.43|84.93|85.45|84.95|85.27|84.77|347
1714078500000|2024-04-25 20:55:00|85.42|84.92|85.42|84.92|85.53|85.03|85.38|84.88|272
1714078800000|2024-04-25 21:00:00|85.43|84.93|85.52|85.02|85.58|85.08|85.35|84.85|256
1714079100000|2024-04-25 21:05:00|85.53|85.03|85.48|84.98|85.59|85.09|85.47|84.97|167
1714079400000|2024-04-25 21:10:00|85.49|84.99|85.71|85.21|85.78|85.28|85.48|84.98|161
1714079700000|2024-04-25 21:15:00|85.7|85.2|85.69|85.19|86.08|85.58|85.69|85.19|239
1714080000000|2024-04-25 21:20:00|85.7|85.2|85.58|85.08|85.7|85.2|85.57|85.07|107
1714080300000|2024-04-25 21:25:00|85.57|85.07|85.5|85|85.58|85.08|85.48|84.98|66
1714080600000|2024-04-25 21:30:00|85.49|84.99|85.53|85.03|85.56|85.06|85.48|84.98|134
1714080900000|2024-04-25 21:35:00|85.54|85.04|85.55|85.05|85.55|85.05|85.48|84.98|77
1714081200000|2024-04-25 21:40:00|85.54|85.04|85.41|84.91|85.55|85.05|85.41|84.91|82
1714081500000|2024-04-25 21:45:00|85.4|84.9|85.5|85|85.54|85.04|85.33|84.83|80
1714081800000|2024-04-25 21:50:00|85.49|84.99|85.28|84.78|85.5|85|85.27|84.77|129
1714082100000|2024-04-25 21:55:00|85.27|84.77|85.13|84.63|85.28|84.78|85.1|84.6|144
1714082400000|2024-04-25 22:00:00|85.12|84.62|85.09|84.59|85.15|84.65|85.01|84.51|290
1714082700000|2024-04-25 22:05:00|85.08|84.58|85.4|84.9|85.42|84.92|85.02|84.52|195
1714083000000|2024-04-25 22:10:00|85.39|84.89|85.26|84.76|85.4|84.9|85.09|84.59|170
1714083300000|2024-04-25 22:15:00|85.24|84.74|85.13|84.63|85.3|84.8|85.08|84.58|205
1714083600000|2024-04-25 22:20:00|85.12|84.62|85.16|84.66|85.24|84.74|85.03|84.53|359
1714083900000|2024-04-25 22:25:00|85.15|84.65|85.14|84.64|85.16|84.66|85.03|84.53|386
1714084200000|2024-04-25 22:30:00|85.13|84.63|84.9|84.4|85.15|84.65|84.8|84.3|373
1714084500000|2024-04-25 22:35:00|84.91|84.41|84.78|84.28|84.92|84.42|84.53|84.03|447
1714084800000|2024-04-25 22:40:00|84.76|84.26|84.62|84.12|84.79|84.29|84.61|84.11|457
1714085100000|2024-04-25 22:45:00|84.67|84.17|84.76|84.26|84.76|84.26|84.62|84.12|408
1714085400000|2024-04-25 22:50:00|84.75|84.25|84.79|84.29|84.94|84.44|84.69|84.19|422
1714085700000|2024-04-25 22:55:00|84.8|84.3|84.8|84.3|84.86|84.36|84.73|84.23|336
1714086000000|2024-04-25 23:00:00|84.77|84.27|85.07|84.57|85.07|84.57|84.69|84.19|336
1714086300000|2024-04-25 23:05:00|85.08|84.58|84.84|84.34|85.08|84.58|84.81|84.31|276
1714086600000|2024-04-25 23:10:00|84.83|84.33|84.78|84.28|84.83|84.33|84.4|83.9|113
1714086900000|2024-04-25 23:15:00|84.76|84.26|84.6|84.1|84.76|84.26|84.58|84.08|168
1714087200000|2024-04-25 23:20:00|84.61|84.11|84.75|84.25|84.86|84.36|84.54|84.04|378
1714087500000|2024-04-25 23:25:00|84.76|84.26|84.59|84.09|84.81|84.31|84.52|84.02|268
1714087800000|2024-04-25 23:30:00|84.58|84.08|84.53|84.03|84.61|84.11|84.38|83.88|75
1714088100000|2024-04-25 23:35:00|84.52|84.02|84.9|84.4|84.91|84.41|84.5|84|363
1714088400000|2024-04-25 23:40:00|84.89|84.39|84.61|84.11|84.9|84.4|84.6|84.1|279
1714088700000|2024-04-25 23:45:00|84.6|84.1|84.63|84.13|84.79|84.29|84.55|84.05|140
1714089000000|2024-04-25 23:50:00|84.67|84.17|84.53|84.03|84.71|84.21|84.49|83.99|252
1714089300000|2024-04-25 23:55:00|84.51|84.01|84.51|84.01|84.58|84.08|84.43|83.93|318
1714089600000|2024-04-26 00:00:00|84.5|84|84.45|83.95|84.57|84.07|84.21|83.71|495
1714089900000|2024-04-26 00:05:00|84.44|83.94|84.36|83.86|84.45|83.95|84.19|83.69|459
1714090200000|2024-04-26 00:10:00|84.32|83.82|83.65|83.15|84.39|83.89|83.64|83.14|472
1714090500000|2024-04-26 00:15:00|83.64|83.14|83.34|82.84|83.77|83.27|82.92|82.42|561
1714090800000|2024-04-26 00:20:00|83.33|82.83|82.46|81.96|83.39|82.89|82.37|81.87|477
1714091100000|2024-04-26 00:25:00|82.47|81.97|82.91|82.41|82.97|82.47|82.34|81.84|535
1714091400000|2024-04-26 00:30:00|82.89|82.39|82.69|82.19|82.95|82.45|82.42|81.92|491
1714091700000|2024-04-26 00:35:00|82.7|82.2|82.46|81.96|82.8|82.3|82.37|81.87|497
1714092000000|2024-04-26 00:40:00|82.47|81.97|82.06|81.56|82.5|82|81.95|81.45|577
1714092300000|2024-04-26 00:45:00|82.05|81.55|81.71|81.21|82.11|81.61|81.4|80.9|571
1714092600000|2024-04-26 00:50:00|81.7|81.2|81.92|81.42|81.98|81.48|81.69|81.19|414
1714092900000|2024-04-26 00:55:00|81.93|81.43|82.01|81.51|82.14|81.64|81.8|81.3|360
1714093200000|2024-04-26 01:00:00|82.02|81.52|80.92|80.42|82.02|81.52|80.68|80.18|509
1714093500000|2024-04-26 01:05:00|80.91|80.41|80.7|80.2|80.98|80.48|80.56|80.06|581
1714093800000|2024-04-26 01:10:00|80.69|80.19|80.91|80.41|80.97|80.47|80.47|79.97|439
1714094100000|2024-04-26 01:15:00|80.9|80.4|80.66|80.16|81.28|80.78|80.48|79.98|596
1714094400000|2024-04-26 01:20:00|80.67|80.17|80.77|80.27|80.94|80.44|80.25|79.75|610
1714094700000|2024-04-26 01:25:00|80.76|80.26|81.01|80.51|81.03|80.53|80.35|79.85|533
1714095000000|2024-04-26 01:30:00|81.02|80.52|80.64|80.14|81.09|80.59|80.56|80.06|585
1714095300000|2024-04-26 01:35:00|80.63|80.13|80.95|80.45|80.96|80.46|80.4|79.9|480
1714095600000|2024-04-26 01:40:00|80.94|80.44|81.16|80.66|81.19|80.69|80.86|80.36|403
1714095900000|2024-04-26 01:45:00|81.17|80.67|81.64|81.14|81.72|81.22|81.03|80.53|420
1714096200000|2024-04-26 01:50:00|81.63|81.13|81.46|80.96|81.76|81.26|81.42|80.92|447
1714096500000|2024-04-26 01:55:00|81.47|80.97|81.03|80.53|81.47|80.97|80.92|80.42|444
1714096800000|2024-04-26 02:00:00|81.06|80.56|81.14|80.64|81.59|81.09|80.95|80.45|469
1714097100000|2024-04-26 02:05:00|81.13|80.63|81.16|80.66|81.22|80.72|80.86|80.36|461
1714097400000|2024-04-26 02:10:00|81.17|80.67|81.51|81.01|81.65|81.15|81.05|80.55|458
1714097700000|2024-04-26 02:15:00|81.52|81.02|81.7|81.2|81.87|81.37|81.28|80.78|399
1714098000000|2024-04-26 02:20:00|81.68|81.18|81.53|81.03|81.75|81.25|81.43|80.93|448
1714098300000|2024-04-26 02:25:00|81.54|81.04|81.53|81.03|81.7|81.2|81.49|80.99|370
1714098600000|2024-04-26 02:30:00|81.52|81.02|81.46|80.96|81.54|81.04|81.34|80.84|280
1714098900000|2024-04-26 02:35:00|81.45|80.95|81.7|81.2|81.75|81.25|81.45|80.95|248
1714099200000|2024-04-26 02:40:00|81.71|81.21|81.7|81.2|81.79|81.29|81.63|81.13|239
1714099500000|2024-04-26 02:45:00|81.71|81.21|82.13|81.63|82.14|81.64|81.62|81.12|277
1714099800000|2024-04-26 02:50:00|82.14|81.64|82.18|81.68|82.22|81.72|82.04|81.54|211
1714100100000|2024-04-26 02:55:00|82.19|81.69|82.24|81.74|82.35|81.85|82.15|81.65|167
1714100400000|2024-04-26 03:00:00|82.25|81.75|81.84|81.34|82.3|81.8|81.81|81.31|234
1714100700000|2024-04-26 03:05:00|81.83|81.33|82.65|82.15|82.68|82.18|81.82|81.32|271
1714101000000|2024-04-26 03:10:00|82.64|82.14|82.63|82.13|82.78|82.28|82.53|82.03|177
1714101300000|2024-04-26 03:15:00|82.62|82.12|82.56|82.06|82.76|82.26|82.49|81.99|217
1714101600000|2024-04-26 03:20:00|82.57|82.07|82.44|81.94|82.57|82.07|82.33|81.83|205
1714101900000|2024-04-26 03:25:00|82.45|81.95|82.22|81.72|82.5|82|82.2|81.7|193
1714102200000|2024-04-26 03:30:00|82.23|81.73|82.22|81.72|82.54|82.04|82.06|81.56|292
1714102500000|2024-04-26 03:35:00|82.23|81.73|82.05|81.55|82.31|81.81|82.01|81.51|242
1714102800000|2024-04-26 03:40:00|82.06|81.56|82.1|81.6|82.16|81.66|82.01|81.51|328
1714103100000|2024-04-26 03:45:00|82.11|81.61|82.03|81.53|82.15|81.65|81.92|81.42|308
1714103400000|2024-04-26 03:50:00|82.04|81.54|81.84|81.34|82.07|81.57|81.84|81.34|344
1714103700000|2024-04-26 03:55:00|81.85|81.35|81.78|81.28|81.88|81.38|81.6|81.1|286
1714104000000|2024-04-26 04:00:00|81.77|81.27|81.75|81.25|81.83|81.33|81.62|81.12|315
1714104300000|2024-04-26 04:05:00|81.76|81.26|81.33|80.83|81.84|81.34|81.29|80.79|303
1714104600000|2024-04-26 04:10:00|81.31|80.81|81.49|80.99|81.55|81.05|81.16|80.66|357
1714104900000|2024-04-26 04:15:00|81.48|80.98|81.32|80.82|81.54|81.04|81.28|80.78|404
1714105200000|2024-04-26 04:20:00|81.3|80.8|81.46|80.96|81.56|81.06|81.29|80.79|370
1714105500000|2024-04-26 04:25:00|81.45|80.95|81.72|81.22|81.74|81.24|81.43|80.93|333
1714105800000|2024-04-26 04:30:00|81.71|81.21|81.48|80.98|81.72|81.22|81.27|80.77|123
1714106100000|2024-04-26 04:35:00|81.47|80.97|81.58|81.08|81.58|81.08|81.33|80.83|206
1714106400000|2024-04-26 04:40:00|81.57|81.07|81.58|81.08|81.68|81.18|81.48|80.98|273
1714106700000|2024-04-26 04:45:00|81.59|81.09|81.92|81.42|81.93|81.43|81.56|81.06|272
1714107000000|2024-04-26 04:50:00|81.93|81.43|81.6|81.1|81.93|81.43|81.58|81.08|262
1714107300000|2024-04-26 04:55:00|81.59|81.09|81.3|80.8|81.6|81.1|81.28|80.78|250
1714107600000|2024-04-26 05:00:00|81.29|80.79|81.27|80.77|81.3|80.8|81.04|80.54|327
1714107900000|2024-04-26 05:05:00|81.26|80.76|81.53|81.03|81.55|81.05|81.23|80.73|257
1714108200000|2024-04-26 05:10:00|81.52|81.02|81.42|80.92|81.52|81.02|81.3|80.8|276
1714108500000|2024-04-26 05:15:00|81.43|80.93|81.73|81.23|81.75|81.25|81.37|80.87|191
1714108800000|2024-04-26 05:20:00|81.74|81.24|81.57|81.07|81.74|81.24|81.55|81.05|244
1714109100000|2024-04-26 05:25:00|81.58|81.08|81.52|81.02|81.6|81.1|81.44|80.94|286
1714109400000|2024-04-26 05:30:00|81.5|81|81.63|81.13|81.8|81.3|81.48|80.98|347
1714109700000|2024-04-26 05:35:00|81.64|81.14|81.62|81.12|81.66|81.16|81.54|81.04|211
1714110000000|2024-04-26 05:40:00|81.61|81.11|81.65|81.15|81.68|81.18|81.61|81.11|293
1714110300000|2024-04-26 05:45:00|81.66|81.16|81.77|81.27|81.81|81.31|81.62|81.12|322
1714110600000|2024-04-26 05:50:00|81.76|81.26|81.99|81.49|82.11|81.61|81.76|81.26|305
1714110900000|2024-04-26 05:55:00|82|81.5|82.04|81.54|82.15|81.65|81.95|81.45|245
1714111200000|2024-04-26 06:00:00|82.03|81.53|81.91|81.41|82.11|81.61|81.85|81.35|262
1714111500000|2024-04-26 06:05:00|81.9|81.4|81.73|81.23|81.93|81.43|81.67|81.17|280
1714111800000|2024-04-26 06:10:00|81.72|81.22|81.79|81.29|81.91|81.41|81.7|81.2|257
1714112100000|2024-04-26 06:15:00|81.8|81.3|81.78|81.28|81.82|81.32|81.67|81.17|360
1714112400000|2024-04-26 06:20:00|81.77|81.27|81.74|81.24|81.78|81.28|81.68|81.18|228
1714112700000|2024-04-26 06:25:00|81.73|81.23|81.85|81.35|81.95|81.45|81.71|81.21|254
1714113000000|2024-04-26 06:30:00|81.84|81.34|81.94|81.44|81.98|81.48|81.82|81.32|264
1714113300000|2024-04-26 06:35:00|81.93|81.43|81.59|81.09|81.95|81.45|81.58|81.08|303
1714113600000|2024-04-26 06:40:00|81.58|81.08|81.58|81.08|81.6|81.1|81.49|80.99|211
1714113900000|2024-04-26 06:45:00|81.59|81.09|82.11|81.61|82.18|81.68|81.58|81.08|332
1714114200000|2024-04-26 06:50:00|82.1|81.6|81.99|81.49|82.14|81.64|81.88|81.38|286
1714114500000|2024-04-26 06:55:00|81.98|81.48|81.97|81.47|82.04|81.54|81.96|81.46|138
1714114800000|2024-04-26 07:00:00|81.98|81.48|82.14|81.64|82.19|81.69|81.93|81.43|124
1714115100000|2024-04-26 07:05:00|82.13|81.63|81.82|81.32|82.15|81.65|81.78|81.28|373
1714115400000|2024-04-26 07:10:00|81.81|81.31|81.74|81.24|81.84|81.34|81.7|81.2|338
1714115700000|2024-04-26 07:15:00|81.73|81.23|81.86|81.36|81.92|81.42|81.67|81.17|305
1714116000000|2024-04-26 07:20:00|81.87|81.37|82.14|81.64|82.14|81.64|81.85|81.35|285
1714116300000|2024-04-26 07:25:00|82.15|81.65|82.31|81.81|82.45|81.95|82.04|81.54|338
1714116600000|2024-04-26 07:30:00|82.32|81.82|81.89|81.39|82.43|81.93|81.79|81.29|257
1714116900000|2024-04-26 07:35:00|81.9|81.4|81.67|81.17|81.91|81.41|81.63|81.13|344
1714117200000|2024-04-26 07:40:00|81.68|81.18|82.02|81.52|82.15|81.65|81.63|81.13|345
1714117500000|2024-04-26 07:45:00|82.01|81.51|81.92|81.42|82.09|81.59|81.91|81.41|376
1714117800000|2024-04-26 07:50:00|81.93|81.43|81.89|81.39|82.02|81.52|81.82|81.32|288
1714118100000|2024-04-26 07:55:00|81.86|81.36|81.89|81.39|81.95|81.45|81.83|81.33|101
1714118400000|2024-04-26 08:00:00|81.88|81.38|81.92|81.42|81.94|81.44|81.79|81.29|316
1714118700000|2024-04-26 08:05:00|81.91|81.41|82.12|81.62|82.24|81.74|81.91|81.41|357
1714119000000|2024-04-26 08:10:00|82.13|81.63|82.21|81.71|82.26|81.76|82.04|81.54|295
1714119300000|2024-04-26 08:15:00|82.22|81.72|82.29|81.79|82.44|81.94|82.09|81.59|304
1714119600000|2024-04-26 08:20:00|82.3|81.8|82.28|81.78|82.38|81.88|82.08|81.58|229
1714119900000|2024-04-26 08:25:00|82.29|81.79|82.28|81.78|82.44|81.94|82.23|81.73|260
1714120200000|2024-04-26 08:30:00|82.3|81.8|81.95|81.45|82.42|81.92|81.85|81.35|307
1714120500000|2024-04-26 08:35:00|81.96|81.46|82.13|81.63|82.14|81.64|81.94|81.44|298
1714120800000|2024-04-26 08:40:00|82.11|81.61|82.21|81.71|82.3|81.8|82.1|81.6|308
1714121100000|2024-04-26 08:45:00|82.22|81.72|82.29|81.79|82.34|81.84|81.97|81.47|428
1714121400000|2024-04-26 08:50:00|82.27|81.77|82.26|81.76|82.32|81.82|82.23|81.73|144
1714121700000|2024-04-26 08:55:00|82.25|81.75|82.2|81.7|82.28|81.78|82.1|81.6|151
1714122000000|2024-04-26 09:00:00|82.21|81.71|82.11|81.61|82.37|81.87|82.02|81.52|379
1714122300000|2024-04-26 09:05:00|82.1|81.6|82.41|81.91|82.47|81.97|82.06|81.56|372
1714122600000|2024-04-26 09:10:00|82.42|81.92|82.5|82|82.51|82.01|82.36|81.86|144
1714122900000|2024-04-26 09:15:00|82.49|81.99|82.38|81.88|82.61|82.11|82.35|81.85|235
1714123200000|2024-04-26 09:20:00|82.4|81.9|82.55|82.05|82.57|82.07|82.39|81.89|266
1714123500000|2024-04-26 09:25:00|82.54|82.04|82.75|82.25|82.78|82.28|82.49|81.99|239
1714123800000|2024-04-26 09:30:00|82.76|82.26|82.63|82.13|82.8|82.3|82.56|82.06|287
1714124100000|2024-04-26 09:35:00|82.64|82.14|82.5|82|82.64|82.14|82.43|81.93|233
1714124400000|2024-04-26 09:40:00|82.47|81.97|82.63|82.13|82.72|82.22|82.44|81.94|254
1714124700000|2024-04-26 09:45:00|82.64|82.14|82.63|82.13|82.71|82.21|82.59|82.09|261
1714125000000|2024-04-26 09:50:00|82.62|82.12|82.72|82.22|82.95|82.45|82.62|82.12|278
1714125300000|2024-04-26 09:55:00|82.71|82.21|82.77|82.27|82.88|82.38|82.62|82.12|346
1714125600000|2024-04-26 10:00:00|82.76|82.26|82.89|82.39|82.94|82.44|82.61|82.11|254
1714125900000|2024-04-26 10:05:00|82.9|82.4|83|82.5|83.11|82.61|82.9|82.4|250
1714126200000|2024-04-26 10:10:00|82.99|82.49|82.86|82.36|83.03|82.53|82.8|82.3|271
1714126500000|2024-04-26 10:15:00|82.87|82.37|82.66|82.16|82.87|82.37|82.51|82.01|289
1714126800000|2024-04-26 10:20:00|82.67|82.17|82.51|82.01|82.67|82.17|82.48|81.98|190
1714127100000|2024-04-26 10:25:00|82.5|82|82.15|81.65|82.51|82.01|82.1|81.6|187
1714127400000|2024-04-26 10:30:00|82.14|81.64|82.15|81.65|82.2|81.7|82.09|81.59|213
1714127700000|2024-04-26 10:35:00|82.17|81.67|82.4|81.9|82.49|81.99|82.15|81.65|164
1714128000000|2024-04-26 10:40:00|82.41|81.91|81.99|81.49|82.42|81.92|81.94|81.44|158
1714128300000|2024-04-26 10:45:00|81.98|81.48|81.78|81.28|82|81.5|81.62|81.12|406
1714128600000|2024-04-26 10:50:00|81.79|81.29|81.81|81.31|82|81.5|81.73|81.23|359
1714128900000|2024-04-26 10:55:00|81.82|81.32|81.68|81.18|81.84|81.34|81.65|81.15|229
1714129200000|2024-04-26 11:00:00|81.69|81.19|81.91|81.41|81.93|81.43|81.69|81.19|255
1714129500000|2024-04-26 11:05:00|81.9|81.4|82|81.5|82.03|81.53|81.88|81.38|234
1714129800000|2024-04-26 11:10:00|81.99|81.49|81.76|81.26|82.03|81.53|81.75|81.25|107
1714130100000|2024-04-26 11:15:00|81.75|81.25|81.91|81.41|81.95|81.45|81.65|81.15|281
1714130400000|2024-04-26 11:20:00|81.93|81.43|81.4|80.9|81.93|81.43|81.39|80.89|274
1714130700000|2024-04-26 11:25:00|81.41|80.91|81.51|81.01|81.52|81.02|81.36|80.86|275
1714131000000|2024-04-26 11:30:00|81.5|81|81.63|81.13|81.68|81.18|81.46|80.96|111
1714131300000|2024-04-26 11:35:00|81.64|81.14|81.71|81.21|81.73|81.23|81.59|81.09|149
1714131600000|2024-04-26 11:40:00|81.72|81.22|81.66|81.16|81.72|81.22|81.62|81.12|128
1714131900000|2024-04-26 11:45:00|81.67|81.17|81.76|81.26|81.76|81.26|81.58|81.08|175
1714132200000|2024-04-26 11:50:00|81.74|81.24|81.65|81.15|81.76|81.26|81.64|81.14|114
1714132500000|2024-04-26 11:55:00|81.66|81.16|81.75|81.25|81.76|81.26|81.65|81.15|199
1714132800000|2024-04-26 12:00:00|81.74|81.24|82.09|81.59|82.09|81.59|81.45|80.95|258
1714133100000|2024-04-26 12:05:00|82.1|81.6|82.01|81.51|82.16|81.66|81.9|81.4|294
1714133400000|2024-04-26 12:10:00|82|81.5|81.86|81.36|82.1|81.6|81.85|81.35|378
1714133700000|2024-04-26 12:15:00|81.87|81.37|81.82|81.32|81.89|81.39|81.74|81.24|390
1714134000000|2024-04-26 12:20:00|81.8|81.3|81.9|81.4|81.99|81.49|81.8|81.3|353
1714134300000|2024-04-26 12:25:00|81.89|81.39|81.83|81.33|82|81.5|81.82|81.32|356
1714134600000|2024-04-26 12:30:00|81.82|81.32|82.08|81.58|82.32|81.82|81.82|81.32|434
1714134900000|2024-04-26 12:35:00|82.06|81.56|81.96|81.46|82.13|81.63|81.85|81.35|397
1714135200000|2024-04-26 12:40:00|81.97|81.47|81.86|81.36|81.98|81.48|81.77|81.27|347
1714135500000|2024-04-26 12:45:00|81.84|81.34|81.61|81.11|81.88|81.38|81.55|81.05|317
1714135800000|2024-04-26 12:50:00|81.62|81.12|81.06|80.56|81.64|81.14|81.04|80.54|441
1714136100000|2024-04-26 12:55:00|81.07|80.57|81.32|80.82|81.39|80.89|80.88|80.38|414
1714136400000|2024-04-26 13:00:00|81.33|80.83|81.17|80.67|81.39|80.89|81.13|80.63|380
1714136700000|2024-04-26 13:05:00|81.18|80.68|81.02|80.52|81.28|80.78|80.94|80.44|360
1714137000000|2024-04-26 13:10:00|81.03|80.53|80.77|80.27|81.03|80.53|80.46|79.96|416
1714137300000|2024-04-26 13:15:00|80.76|80.26|80.55|80.05|81.06|80.56|80.55|80.05|448
1714137600000|2024-04-26 13:20:00|80.56|80.06|80.67|80.17|80.77|80.27|80.06|79.56|594
1714137900000|2024-04-26 13:25:00|80.68|80.18|80.73|80.23|80.75|80.25|80.5|80|380
1714138200000|2024-04-26 13:30:00|80.74|80.24|81.12|80.62|81.18|80.68|80.54|80.04|453
1714138500000|2024-04-26 13:35:00|81.11|80.61|81.35|80.85|81.39|80.89|81.1|80.6|364
1714138800000|2024-04-26 13:40:00|81.36|80.86|81.23|80.73|81.38|80.88|81.13|80.63|416
1714139100000|2024-04-26 13:45:00|81.24|80.74|81.74|81.24|81.87|81.37|81.19|80.69|431
1714139400000|2024-04-26 13:50:00|81.75|81.25|81.78|81.28|82.04|81.54|81.59|81.09|467
1714139700000|2024-04-26 13:55:00|81.77|81.27|81.87|81.37|81.92|81.42|81.7|81.2|282
1714140000000|2024-04-26 14:00:00|81.86|81.36|81.79|81.29|82|81.5|81.74|81.24|333
1714140300000|2024-04-26 14:05:00|81.8|81.3|81.99|81.49|82|81.5|81.61|81.11|358
1714140600000|2024-04-26 14:10:00|82|81.5|82.5|82|82.7|82.2|82|81.5|406
1714140900000|2024-04-26 14:15:00|82.49|81.99|82.45|81.95|82.81|82.31|82.27|81.77|476
1714141200000|2024-04-26 14:20:00|82.46|81.96|82.4|81.9|82.51|82.01|82.22|81.72|354
1714141500000|2024-04-26 14:25:00|82.41|81.91|82.18|81.68|82.42|81.92|82.16|81.66|172
1714141800000|2024-04-26 14:30:00|82.19|81.69|82.37|81.87|82.6|82.1|82.04|81.54|364
1714142100000|2024-04-26 14:35:00|82.38|81.88|81.67|81.17|82.5|82|81.59|81.09|439
1714142400000|2024-04-26 14:40:00|81.68|81.18|81.89|81.39|81.94|81.44|81.41|80.91|550
1714142700000|2024-04-26 14:45:00|81.88|81.38|82.1|81.6|82.18|81.68|81.52|81.02|492
1714143000000|2024-04-26 14:50:00|82.11|81.61|81.92|81.42|82.16|81.66|81.72|81.22|519
1714143300000|2024-04-26 14:55:00|81.93|81.43|82.08|81.58|82.12|81.62|81.81|81.31|441
1714143600000|2024-04-26 15:00:00|82.07|81.57|81.75|81.25|82.26|81.76|81.71|81.21|619
1714143900000|2024-04-26 15:05:00|81.76|81.26|81.59|81.09|81.77|81.27|81.04|80.54|690
1714144200000|2024-04-26 15:10:00|81.58|81.08|81.55|81.05|81.64|81.14|81.37|80.87|517
1714144500000|2024-04-26 15:15:00|81.56|81.06|81.45|80.95|81.63|81.13|81.27|80.77|504
1714144800000|2024-04-26 15:20:00|81.46|80.96|80.82|80.32|81.46|80.96|80.81|80.31|442
1714145100000|2024-04-26 15:25:00|80.81|80.31|81.19|80.69|81.25|80.75|80.78|80.28|510
1714145400000|2024-04-26 15:30:00|81.2|80.7|81.4|80.9|81.54|81.04|81.13|80.63|564
1714145700000|2024-04-26 15:35:00|81.41|80.91|81.5|81|81.6|81.1|81.35|80.85|226
1714146000000|2024-04-26 15:40:00|81.49|80.99|81.75|81.25|81.75|81.25|81.48|80.98|220
1714146300000|2024-04-26 15:45:00|81.74|81.24|82.05|81.55|82.05|81.55|81.67|81.17|364
1714146600000|2024-04-26 15:50:00|82.06|81.56|81.94|81.44|82.13|81.63|81.93|81.43|340
1714146900000|2024-04-26 15:55:00|81.93|81.43|81.98|81.48|82.08|81.58|81.81|81.31|376
1714147200000|2024-04-26 16:00:00|81.97|81.47|82.13|81.63|82.16|81.66|81.97|81.47|378
1714147500000|2024-04-26 16:05:00|82.12|81.62|81.77|81.27|82.12|81.62|81.54|81.04|359
1714147800000|2024-04-26 16:10:00|81.76|81.26|81.76|81.26|81.82|81.32|81.71|81.21|366
1714148100000|2024-04-26 16:15:00|81.75|81.25|81.77|81.27|81.85|81.35|81.65|81.15|260
1714148400000|2024-04-26 16:20:00|81.78|81.28|81.77|81.27|81.85|81.35|81.74|81.24|292
1714148700000|2024-04-26 16:25:00|81.78|81.28|81.64|81.14|81.84|81.34|81.64|81.14|289
1714149000000|2024-04-26 16:30:00|81.65|81.15|81.74|81.24|81.81|81.31|81.63|81.13|235
1714149300000|2024-04-26 16:35:00|81.71|81.21|81.54|81.04|81.77|81.27|81.44|80.94|268
1714149600000|2024-04-26 16:40:00|81.53|81.03|81.62|81.12|81.67|81.17|81.5|81|273
1714149900000|2024-04-26 16:45:00|81.61|81.11|81.58|81.08|81.8|81.3|81.56|81.06|233
1714150200000|2024-04-26 16:50:00|81.57|81.07|81.68|81.18|81.77|81.27|81.56|81.06|288
1714150500000|2024-04-26 16:55:00|81.67|81.17|81.65|81.15|81.83|81.33|81.63|81.13|236
1714150800000|2024-04-26 17:00:00|81.64|81.14|81.57|81.07|81.78|81.28|81.53|81.03|247
1714151100000|2024-04-26 17:05:00|81.56|81.06|81.46|80.96|81.58|81.08|81.46|80.96|127
1714151400000|2024-04-26 17:10:00|81.47|80.97|81.62|81.12|81.66|81.16|81.46|80.96|171
1714151700000|2024-04-26 17:15:00|81.63|81.13|81.6|81.1|81.77|81.27|81.54|81.04|289
1714152000000|2024-04-26 17:20:00|81.57|81.07|81.77|81.27|81.85|81.35|81.54|81.04|432
1714152300000|2024-04-26 17:25:00|81.78|81.28|81.76|81.26|81.84|81.34|81.73|81.23|300
1714152600000|2024-04-26 17:30:00|81.75|81.25|81.73|81.23|81.81|81.31|81.56|81.06|451
1714152900000|2024-04-26 17:35:00|81.76|81.26|81.98|81.48|82.02|81.52|81.7|81.2|364
1714153200000|2024-04-26 17:40:00|81.97|81.47|82.01|81.51|82.01|81.51|81.71|81.21|339
1714153500000|2024-04-26 17:45:00|82.03|81.53|82.16|81.66|82.23|81.73|82.03|81.53|269
1714153800000|2024-04-26 17:50:00|82.17|81.67|82.59|82.09|82.61|82.11|82.17|81.67|332
1714154100000|2024-04-26 17:55:00|82.6|82.1|82.49|81.99|82.61|82.11|82.38|81.88|335
1714154400000|2024-04-26 18:00:00|82.48|81.98|82.52|82.02|82.62|82.12|82.19|81.69|443
1714154700000|2024-04-26 18:05:00|82.51|82.01|82.43|81.93|82.61|82.11|82.43|81.93|399
1714155000000|2024-04-26 18:10:00|82.42|81.92|82.54|82.04|82.57|82.07|82.39|81.89|231
1714155300000|2024-04-26 18:15:00|82.53|82.03|82.38|81.88|82.53|82.03|82.27|81.77|294
1714155600000|2024-04-26 18:20:00|82.39|81.89|82.58|82.08|82.66|82.16|82.35|81.85|230
1714155900000|2024-04-26 18:25:00|82.57|82.07|82.75|82.25|82.89|82.39|82.56|82.06|152
1714156200000|2024-04-26 18:30:00|82.76|82.26|82.88|82.38|82.97|82.47|82.68|82.18|272
1714156500000|2024-04-26 18:35:00|82.89|82.39|82.85|82.35|82.93|82.43|82.82|82.32|247
1714156800000|2024-04-26 18:40:00|82.86|82.36|83.27|82.77|83.35|82.85|82.85|82.35|236
1714157100000|2024-04-26 18:45:00|83.26|82.76|83.04|82.54|83.47|82.97|82.93|82.43|362
1714157400000|2024-04-26 18:50:00|83.05|82.55|83.37|82.87|83.41|82.91|83.02|82.52|267
1714157700000|2024-04-26 18:55:00|83.36|82.86|83.25|82.75|83.4|82.9|83.17|82.67|267
1714158000000|2024-04-26 19:00:00|83.23|82.73|83.05|82.55|83.3|82.8|83.03|82.53|274
1714158300000|2024-04-26 19:05:00|83.06|82.56|83.15|82.65|83.24|82.74|82.91|82.41|194
1714158600000|2024-04-26 19:10:00|83.14|82.64|83.27|82.77|83.28|82.78|83.14|82.64|196
1714158900000|2024-04-26 19:15:00|83.26|82.76|83.29|82.79|83.34|82.84|83.16|82.66|229
1714159200000|2024-04-26 19:20:00|83.28|82.78|83.28|82.78|83.31|82.81|83.24|82.74|169
1714159500000|2024-04-26 19:25:00|83.27|82.77|83.46|82.96|83.47|82.97|83.27|82.77|124
1714159800000|2024-04-26 19:30:00|83.47|82.97|83.48|82.98|83.67|83.17|83.41|82.91|236
1714160100000|2024-04-26 19:35:00|83.51|83.01|83.37|82.87|83.62|83.12|83.34|82.84|193
1714160400000|2024-04-26 19:40:00|83.38|82.88|83.53|83.03|83.55|83.05|83.36|82.86|225
1714160700000|2024-04-26 19:45:00|83.52|83.02|83.62|83.12|83.64|83.14|83.52|83.02|196
1714161000000|2024-04-26 19:50:00|83.61|83.11|83.54|83.04|83.61|83.11|83.52|83.02|139
1714161300000|2024-04-26 19:55:00|83.53|83.03|83.32|82.82|83.64|83.14|83.32|82.82|167
1714161600000|2024-04-26 20:00:00|83.33|82.83|83.69|83.19|83.69|83.19|83.33|82.83|243
1714161900000|2024-04-26 20:05:00|83.7|83.2|83.9|83.4|83.99|83.49|83.67|83.17|259
1714162200000|2024-04-26 20:10:00|83.91|83.41|84.02|83.52|84.21|83.71|83.86|83.36|257
1714162500000|2024-04-26 20:15:00|84.03|83.53|84.58|84.08|84.68|84.18|84.03|83.53|366
1714162800000|2024-04-26 20:20:00|84.57|84.07|84.98|84.48|85.11|84.61|84.56|84.06|404
1714163100000|2024-04-26 20:25:00|84.97|84.47|84.77|84.27|85.11|84.61|84.66|84.16|380
1714163400000|2024-04-26 20:30:00|84.8|84.3|84.38|83.88|85.04|84.54|84.36|83.86|248
1714163700000|2024-04-26 20:35:00|84.37|83.87|84.06|83.56|84.38|83.88|84.06|83.56|208
1714164000000|2024-04-26 20:40:00|84.05|83.55|84.09|83.59|84.16|83.66|83.94|83.44|194
1714164300000|2024-04-26 20:45:00|84.08|83.58|84.17|83.67|84.21|83.71|84.03|83.53|191
1714164600000|2024-04-26 20:50:00|84.18|83.68|84.09|83.59|84.21|83.71|84.04|83.54|188
1714164900000|2024-04-26 20:55:00|84.1|83.6|84.25|83.75|84.25|83.75|84.03|83.53|146
1714201200000|2024-04-27 07:00:00|83.12|82.62|83.06|82.56|83.14|82.64|82.8|82.3|186
1714201500000|2024-04-27 07:05:00|83.07|82.57|83.15|82.65|83.26|82.76|83.04|82.54|229
1714201800000|2024-04-27 07:10:00|83.14|82.64|83.07|82.57|83.33|82.83|83.07|82.57|122
1714202100000|2024-04-27 07:15:00|83.08|82.58|83.02|82.52|83.08|82.58|82.91|82.41|148
1714202400000|2024-04-27 07:20:00|83|82.5|82.98|82.48|83.03|82.53|82.93|82.43|135
1714202700000|2024-04-27 07:25:00|82.99|82.49|83.09|82.59|83.13|82.63|82.96|82.46|148
1714203000000|2024-04-27 07:30:00|83.1|82.6|82.98|82.48|83.19|82.69|82.9|82.4|134
1714203300000|2024-04-27 07:35:00|82.97|82.47|82.75|82.25|82.98|82.48|82.68|82.18|167
1714203600000|2024-04-27 07:40:00|82.74|82.24|82.74|82.24|82.77|82.27|82.65|82.15|154
1714203900000|2024-04-27 07:45:00|82.73|82.23|82.67|82.17|82.85|82.35|82.67|82.17|157
1714204200000|2024-04-27 07:50:00|82.66|82.16|82.68|82.18|82.75|82.25|82.54|82.04|162
1714204500000|2024-04-27 07:55:00|82.69|82.19|82.69|82.19|82.75|82.25|82.65|82.15|162
1714204800000|2024-04-27 08:00:00|82.68|82.18|82.59|82.09|82.83|82.33|82.55|82.05|186
1714205100000|2024-04-27 08:05:00|82.61|82.11|82.6|82.1|82.74|82.24|82.48|81.98|212
1714205400000|2024-04-27 08:10:00|82.59|82.09|82.67|82.17|82.82|82.32|82.59|82.09|179
1714205700000|2024-04-27 08:15:00|82.68|82.18|82.78|82.28|82.8|82.3|82.47|81.97|210
1714206000000|2024-04-27 08:20:00|82.77|82.27|82.75|82.25|82.81|82.31|82.54|82.04|225
1714206300000|2024-04-27 08:25:00|82.74|82.24|82.75|82.25|82.78|82.28|82.71|82.21|184
1714206600000|2024-04-27 08:30:00|82.76|82.26|82.52|82.02|82.78|82.28|82.41|81.91|244
1714206900000|2024-04-27 08:35:00|82.51|82.01|82.48|81.98|82.53|82.03|82.35|81.85|205
1714207200000|2024-04-27 08:40:00|82.49|81.99|82.55|82.05|82.63|82.13|82.48|81.98|214
1714207500000|2024-04-27 08:45:00|82.54|82.04|82.56|82.06|82.59|82.09|82.45|81.95|150
1714207800000|2024-04-27 08:50:00|82.57|82.07|82.67|82.17|82.74|82.24|82.56|82.06|146
1714208100000|2024-04-27 08:55:00|82.66|82.16|82.66|82.16|82.68|82.18|82.57|82.07|127
1714208400000|2024-04-27 09:00:00|82.67|82.17|82.45|81.95|82.95|82.45|82.45|81.95|237
1714208700000|2024-04-27 09:05:00|82.44|81.94|82.46|81.96|82.55|82.05|82.36|81.86|274
1714209000000|2024-04-27 09:10:00|82.45|81.95|82.52|82.02|82.53|82.03|82.29|81.79|217
1714209300000|2024-04-27 09:15:00|82.51|82.01|82.51|82.01|82.65|82.15|82.46|81.96|212
1714209600000|2024-04-27 09:20:00|82.52|82.02|82.58|82.08|82.65|82.15|82.52|82.02|159
1714209900000|2024-04-27 09:25:00|82.59|82.09|82.97|82.47|83.04|82.54|82.59|82.09|242
1714210200000|2024-04-27 09:30:00|82.96|82.46|83.25|82.75|83.31|82.81|82.95|82.45|180
1714210500000|2024-04-27 09:35:00|83.26|82.76|83.33|82.83|83.49|82.99|83.2|82.7|240
1714210800000|2024-04-27 09:40:00|83.32|82.82|83.21|82.71|83.4|82.9|83.2|82.7|212
1714211100000|2024-04-27 09:45:00|83.22|82.72|83.06|82.56|83.23|82.73|82.98|82.48|103
1714211400000|2024-04-27 09:50:00|83.08|82.58|83.14|82.64|83.22|82.72|83.08|82.58|105
1714211700000|2024-04-27 09:55:00|83.15|82.65|83.25|82.75|83.27|82.77|83.14|82.64|113
1714212000000|2024-04-27 10:00:00|83.26|82.76|83.06|82.56|83.28|82.78|82.98|82.48|144
1714212300000|2024-04-27 10:05:00|83.05|82.55|83.05|82.55|83.15|82.65|83.04|82.54|113
1714212600000|2024-04-27 10:10:00|83.06|82.56|82.85|82.35|83.06|82.56|82.81|82.31|133
1714212900000|2024-04-27 10:15:00|82.84|82.34|82.74|82.24|82.85|82.35|82.55|82.05|272
1714213200000|2024-04-27 10:20:00|82.73|82.23|82.83|82.33|82.98|82.48|82.67|82.17|194
1714213500000|2024-04-27 10:25:00|82.85|82.35|82.94|82.44|82.98|82.48|82.81|82.31|141
1714213800000|2024-04-27 10:30:00|82.93|82.43|82.82|82.32|82.93|82.43|82.82|82.32|113
1714214100000|2024-04-27 10:35:00|82.79|82.29|82.63|82.13|82.82|82.32|82.6|82.1|151
1714214400000|2024-04-27 10:40:00|82.62|82.12|82.21|81.71|82.63|82.13|82.16|81.66|196
1714214700000|2024-04-27 10:45:00|82.22|81.72|82.01|81.51|82.23|81.73|81.93|81.43|253
1714215000000|2024-04-27 10:50:00|82|81.5|82.05|81.55|82.08|81.58|81.99|81.49|116
1714215300000|2024-04-27 10:55:00|82.06|81.56|81.94|81.44|82.13|81.63|81.94|81.44|159
1714215600000|2024-04-27 11:00:00|81.93|81.43|81.47|80.97|81.93|81.43|81.47|80.97|335
1714215900000|2024-04-27 11:05:00|81.46|80.96|81.25|80.75|81.48|80.98|81.2|80.7|336
1714216200000|2024-04-27 11:10:00|81.26|80.76|81.77|81.27|81.8|81.3|81.19|80.69|268
1714216500000|2024-04-27 11:15:00|81.78|81.28|81.44|80.94|81.88|81.38|81.34|80.84|275
1714216800000|2024-04-27 11:20:00|81.45|80.95|81.65|81.15|81.66|81.16|81.34|80.84|255
1714217100000|2024-04-27 11:25:00|81.66|81.16|81.79|81.29|81.87|81.37|81.65|81.15|173
1714217400000|2024-04-27 11:30:00|81.81|81.31|82.08|81.58|82.11|81.61|81.75|81.25|222
1714217700000|2024-04-27 11:35:00|82.07|81.57|82.25|81.75|82.25|81.75|81.98|81.48|168
1714218000000|2024-04-27 11:40:00|82.24|81.74|82.25|81.75|82.3|81.8|82.13|81.63|117
1714218300000|2024-04-27 11:45:00|82.24|81.74|81.76|81.26|82.25|81.75|81.76|81.26|204
1714218600000|2024-04-27 11:50:00|81.77|81.27|81.75|81.25|81.77|81.27|81.61|81.11|225
1714218900000|2024-04-27 11:55:00|81.74|81.24|81.75|81.25|81.8|81.3|81.7|81.2|191
1714219200000|2024-04-27 12:00:00|81.76|81.26|81.93|81.43|81.93|81.43|81.44|80.94|273
1714219500000|2024-04-27 12:05:00|81.92|81.42|82.46|81.96|82.46|81.96|81.89|81.39|314
1714219800000|2024-04-27 12:10:00|82.47|81.97|82.54|82.04|82.55|82.05|82.24|81.74|223
1714220100000|2024-04-27 12:15:00|82.53|82.03|82.35|81.85|82.54|82.04|82.15|81.65|283
1714220400000|2024-04-27 12:20:00|82.36|81.86|82.14|81.64|82.36|81.86|82.07|81.57|211
1714220700000|2024-04-27 12:25:00|82.13|81.63|82.05|81.55|82.19|81.69|82|81.5|164
1714221000000|2024-04-27 12:30:00|82.04|81.54|81.94|81.44|82.16|81.66|81.88|81.38|201
1714221300000|2024-04-27 12:35:00|81.92|81.42|82.12|81.62|82.14|81.64|81.89|81.39|186
1714221600000|2024-04-27 12:40:00|82.11|81.61|82.15|81.65|82.19|81.69|82.03|81.53|187
1714221900000|2024-04-27 12:45:00|82.17|81.67|81.79|81.29|82.18|81.68|81.79|81.29|146
1714222200000|2024-04-27 12:50:00|81.78|81.28|81.98|81.48|82.04|81.54|81.77|81.27|161
1714222500000|2024-04-27 12:55:00|81.97|81.47|81.89|81.39|81.97|81.47|81.87|81.37|152
1714222800000|2024-04-27 13:00:00|81.9|81.4|81.84|81.34|81.96|81.46|81.73|81.23|192
1714223100000|2024-04-27 13:05:00|81.85|81.35|82.06|81.56|82.06|81.56|81.79|81.29|174
1714223400000|2024-04-27 13:10:00|82.07|81.57|82.07|81.57|82.16|81.66|82.02|81.52|139
1714223700000|2024-04-27 13:15:00|82.06|81.56|82.03|81.53|82.08|81.58|81.97|81.47|113
1714224000000|2024-04-27 13:20:00|82.02|81.52|82.3|81.8|82.3|81.8|82.02|81.52|131
1714224300000|2024-04-27 13:25:00|82.29|81.79|81.99|81.49|82.35|81.85|81.99|81.49|212
1714224600000|2024-04-27 13:30:00|81.97|81.47|81.69|81.19|81.97|81.47|81.58|81.08|294
1714224900000|2024-04-27 13:35:00|81.7|81.2|81.76|81.26|81.94|81.44|81.65|81.15|274
1714225200000|2024-04-27 13:40:00|81.75|81.25|81.77|81.27|81.86|81.36|81.69|81.19|195
1714225500000|2024-04-27 13:45:00|81.78|81.28|81.84|81.34|81.95|81.45|81.71|81.21|239
1714225800000|2024-04-27 13:50:00|81.83|81.33|82.12|81.62|82.12|81.62|81.79|81.29|223
1714226100000|2024-04-27 13:55:00|82.13|81.63|82.19|81.69|82.2|81.7|82.06|81.56|199
1714226400000|2024-04-27 14:00:00|82.17|81.67|81.84|81.34|82.18|81.68|81.83|81.33|249
1714226700000|2024-04-27 14:05:00|81.85|81.35|81.95|81.45|82.04|81.54|81.85|81.35|165
1714227000000|2024-04-27 14:10:00|81.93|81.43|82.47|81.97|82.5|82|81.93|81.43|198
1714227300000|2024-04-27 14:15:00|82.46|81.96|82.21|81.71|82.68|82.18|82.1|81.6|332
1714227600000|2024-04-27 14:20:00|82.2|81.7|82.15|81.65|82.25|81.75|82.08|81.58|285
1714227900000|2024-04-27 14:25:00|82.16|81.66|81.96|81.46|82.16|81.66|81.96|81.46|185
1714228200000|2024-04-27 14:30:00|81.97|81.47|81.83|81.33|82.25|81.75|81.81|81.31|237
1714228500000|2024-04-27 14:35:00|81.82|81.32|81.68|81.18|81.86|81.36|81.64|81.14|156
1714228800000|2024-04-27 14:40:00|81.67|81.17|81.3|80.8|81.8|81.3|81.28|80.78|259
1714229100000|2024-04-27 14:45:00|81.29|80.79|81.34|80.84|81.45|80.95|81.26|80.76|265
1714229400000|2024-04-27 14:50:00|81.35|80.85|80.97|80.47|81.36|80.86|80.96|80.46|201
1714229700000|2024-04-27 14:55:00|80.98|80.48|81.28|80.78|81.31|80.81|80.95|80.45|190
1714230000000|2024-04-27 15:00:00|81.29|80.79|81.39|80.89|81.45|80.95|81.06|80.56|277
1714230300000|2024-04-27 15:05:00|81.4|80.9|81.44|80.94|81.48|80.98|81.35|80.85|184
1714230600000|2024-04-27 15:10:00|81.45|80.95|81.28|80.78|81.45|80.95|81.28|80.78|148
1714230900000|2024-04-27 15:15:00|81.27|80.77|81.38|80.88|81.39|80.89|81.08|80.58|148
1714231200000|2024-04-27 15:20:00|81.37|80.87|81.26|80.76|81.5|81|81.13|80.63|188
1714231500000|2024-04-27 15:25:00|81.27|80.77|81.3|80.8|81.31|80.81|81.13|80.63|123
1714231800000|2024-04-27 15:30:00|81.29|80.79|81.27|80.77|81.39|80.89|81.16|80.66|184
1714232100000|2024-04-27 15:35:00|81.28|80.78|81.37|80.87|81.48|80.98|81.28|80.78|212
1714232400000|2024-04-27 15:40:00|81.36|80.86|81.37|80.87|81.42|80.92|81.09|80.59|226
1714232700000|2024-04-27 15:45:00|81.38|80.88|81.38|80.88|81.42|80.92|81.23|80.73|257
1714233000000|2024-04-27 15:50:00|81.37|80.87|81.3|80.8|81.38|80.88|81.19|80.69|164
1714233300000|2024-04-27 15:55:00|81.29|80.79|81.41|80.91|81.44|80.94|81.25|80.75|118
1714233600000|2024-04-27 16:00:00|81.42|80.92|81.46|80.96|81.64|81.14|81.22|80.72|257
1714233900000|2024-04-27 16:05:00|81.47|80.97|81.55|81.05|81.6|81.1|81.3|80.8|219
1714234200000|2024-04-27 16:10:00|81.6|81.1|81.35|80.85|81.63|81.13|81.29|80.79|173
1714234500000|2024-04-27 16:15:00|81.34|80.84|81.52|81.02|81.52|81.02|81.23|80.73|152
1714234800000|2024-04-27 16:20:00|81.51|81.01|81.52|81.02|81.58|81.08|81.46|80.96|136
1714235100000|2024-04-27 16:25:00|81.51|81.01|81.05|80.55|81.54|81.04|81.05|80.55|181
1714235400000|2024-04-27 16:30:00|81.06|80.56|80.91|80.41|81.25|80.75|80.88|80.38|261
1714235700000|2024-04-27 16:35:00|80.9|80.4|81.02|80.52|81.08|80.58|80.8|80.3|209
1714236000000|2024-04-27 16:40:00|81.01|80.51|81.18|80.68|81.18|80.68|80.95|80.45|129
1714236300000|2024-04-27 16:45:00|81.19|80.69|81.35|80.85|81.51|81.01|81.19|80.69|165
1714236600000|2024-04-27 16:50:00|81.34|80.84|81.29|80.79|81.45|80.95|81.28|80.78|142
1714236900000|2024-04-27 16:55:00|81.3|80.8|81.03|80.53|81.3|80.8|80.96|80.46|218
1714237200000|2024-04-27 17:00:00|81.04|80.54|81.19|80.69|81.25|80.75|81.02|80.52|207
1714237500000|2024-04-27 17:05:00|81.18|80.68|81.06|80.56|81.25|80.75|81.06|80.56|149
1714237800000|2024-04-27 17:10:00|81.05|80.55|81.15|80.65|81.17|80.67|80.95|80.45|132
1714238100000|2024-04-27 17:15:00|81.14|80.64|81.08|80.58|81.15|80.65|80.98|80.48|168
1714238400000|2024-04-27 17:20:00|81.07|80.57|81.26|80.76|81.28|80.78|81.05|80.55|167
1714238700000|2024-04-27 17:25:00|81.25|80.75|81.31|80.81|81.4|80.9|81.22|80.72|166
1714239000000|2024-04-27 17:30:00|81.35|80.85|81.58|81.08|81.6|81.1|81.31|80.81|169
1714239300000|2024-04-27 17:35:00|81.57|81.07|82.1|81.6|82.11|81.61|81.57|81.07|187
1714239600000|2024-04-27 17:40:00|82.11|81.61|82.55|82.05|82.62|82.12|82.11|81.61|375
1714239900000|2024-04-27 17:45:00|82.56|82.06|82.65|82.15|82.74|82.24|82.2|81.7|388
1714240200000|2024-04-27 17:50:00|82.67|82.17|82.78|82.28|82.87|82.37|82.64|82.14|362
1714240500000|2024-04-27 17:55:00|82.77|82.27|82.56|82.06|82.89|82.39|82.5|82|343
1714240800000|2024-04-27 18:00:00|82.57|82.07|82.77|82.27|83.01|82.51|82.57|82.07|366
1714241100000|2024-04-27 18:05:00|82.78|82.28|82.66|82.16|82.84|82.34|82.48|81.98|344
1714241400000|2024-04-27 18:10:00|82.68|82.18|82.25|81.75|82.69|82.19|82.1|81.6|390
1714241700000|2024-04-27 18:15:00|82.26|81.76|82.09|81.59|82.29|81.79|81.52|81.02|490
1714242000000|2024-04-27 18:20:00|82.08|81.58|82.09|81.59|82.18|81.68|81.9|81.4|409
1714242300000|2024-04-27 18:25:00|82.1|81.6|81.84|81.34|82.14|81.64|81.81|81.31|307
1714242600000|2024-04-27 18:30:00|81.83|81.33|82.17|81.67|82.36|81.86|81.82|81.32|323
1714242900000|2024-04-27 18:35:00|82.16|81.66|82.48|81.98|82.53|82.03|82.14|81.64|338
1714243200000|2024-04-27 18:40:00|82.49|81.99|82.56|82.06|82.66|82.16|82.39|81.89|233
1714243500000|2024-04-27 18:45:00|82.57|82.07|82.68|82.18|82.84|82.34|82.56|82.06|287
1714243800000|2024-04-27 18:50:00|82.69|82.19|82.66|82.16|82.83|82.33|82.56|82.06|290
1714244100000|2024-04-27 18:55:00|82.65|82.15|82.56|82.06|82.68|82.18|82.51|82.01|181
1714244400000|2024-04-27 19:00:00|82.57|82.07|82.22|81.72|82.63|82.13|82.19|81.69|218
1714244700000|2024-04-27 19:05:00|82.23|81.73|82.35|81.85|82.39|81.89|82.17|81.67|205
1714245000000|2024-04-27 19:10:00|82.36|81.86|82.35|81.85|82.55|82.05|82.34|81.84|148
1714245300000|2024-04-27 19:15:00|82.34|81.84|82.46|81.96|82.64|82.14|82.29|81.79|222
1714245600000|2024-04-27 19:20:00|82.45|81.95|82.3|81.8|82.46|81.96|82.25|81.75|181
1714245900000|2024-04-27 19:25:00|82.29|81.79|82.29|81.79|82.38|81.88|82.24|81.74|165
1714246200000|2024-04-27 19:30:00|82.3|81.8|82.43|81.93|82.47|81.97|82.27|81.77|201
1714246500000|2024-04-27 19:35:00|82.42|81.92|82.35|81.85|82.57|82.07|82.31|81.81|193
1714246800000|2024-04-27 19:40:00|82.36|81.86|82.47|81.97|82.5|82|82.35|81.85|156
1714247100000|2024-04-27 19:45:00|82.46|81.96|82.69|82.19|82.7|82.2|82.41|81.91|183
1714247400000|2024-04-27 19:50:00|82.68|82.18|82.64|82.14|82.71|82.21|82.61|82.11|150
1714247700000|2024-04-27 19:55:00|82.65|82.15|82.62|82.12|82.7|82.2|82.56|82.06|144
1714248000000|2024-04-27 20:00:00|82.63|82.13|82.59|82.09|82.74|82.24|82.51|82.01|218
1714248300000|2024-04-27 20:05:00|82.6|82.1|82.34|81.84|82.62|82.12|82.31|81.81|122
1714248600000|2024-04-27 20:10:00|82.35|81.85|82.29|81.79|82.39|81.89|82.27|81.77|89
1714248900000|2024-04-27 20:15:00|82.28|81.78|82.22|81.72|82.3|81.8|82.15|81.65|213
1714249200000|2024-04-27 20:20:00|82.21|81.71|82.24|81.74|82.27|81.77|82.14|81.64|188
1714249500000|2024-04-27 20:25:00|82.25|81.75|82.05|81.55|82.25|81.75|82.05|81.55|146
1714249800000|2024-04-27 20:30:00|82.06|81.56|82.08|81.58|82.17|81.67|82.05|81.55|145
1714250100000|2024-04-27 20:35:00|82.07|81.57|82.08|81.58|82.14|81.64|82.03|81.53|137
1714250400000|2024-04-27 20:40:00|82.09|81.59|81.99|81.49|82.15|81.65|81.99|81.49|151
1714250700000|2024-04-27 20:45:00|81.98|81.48|81.91|81.41|82.03|81.53|81.88|81.38|67
1714251000000|2024-04-27 20:50:00|81.92|81.42|81.99|81.49|82.03|81.53|81.88|81.38|73
1714251300000|2024-04-27 20:55:00|82|81.5|81.98|81.48|82.06|81.56|81.94|81.44|79
1714251600000|2024-04-27 21:00:00|81.99|81.49|82.02|81.52|82.03|81.53|81.91|81.41|121
1714251900000|2024-04-27 21:05:00|82.03|81.53|81.78|81.28|82.06|81.56|81.78|81.28|99
1714252200000|2024-04-27 21:10:00|81.77|81.27|81.5|81|81.79|81.29|81.5|81|69
1714252500000|2024-04-27 21:15:00|81.49|80.99|81.69|81.19|81.83|81.33|81.47|80.97|136
1714252800000|2024-04-27 21:20:00|81.68|81.18|81.68|81.18|81.77|81.27|81.58|81.08|128
1714253100000|2024-04-27 21:25:00|81.69|81.19|81.63|81.13|81.74|81.24|81.61|81.11|66
1714253400000|2024-04-27 21:30:00|81.62|81.12|81.75|81.25|81.8|81.3|81.59|81.09|131
1714253700000|2024-04-27 21:35:00|81.76|81.26|81.66|81.16|81.8|81.3|81.64|81.14|325
1714254000000|2024-04-27 21:40:00|81.65|81.15|81.59|81.09|81.67|81.17|81.58|81.08|246
1714254300000|2024-04-27 21:45:00|81.6|81.1|81.62|81.12|81.62|81.12|81.59|81.09|38
1714254600000|2024-04-27 21:50:00|81.61|81.11|81.69|81.19|81.69|81.19|81.6|81.1|34
1714254900000|2024-04-27 21:55:00|81.68|81.18|81.6|81.1|81.69|81.19|81.59|81.09|115
1714255200000|2024-04-27 22:00:00|81.59|81.09|81.64|81.14|81.7|81.2|81.59|81.09|199
1714255500000|2024-04-27 22:05:00|81.65|81.15|81.61|81.11|81.73|81.23|81.61|81.11|145
1714255800000|2024-04-27 22:10:00|81.62|81.12|81.62|81.12|81.68|81.18|81.58|81.08|106
1714256100000|2024-04-27 22:15:00|81.63|81.13|81.62|81.12|81.68|81.18|81.62|81.12|57
1714256400000|2024-04-27 22:20:00|81.63|81.13|81.36|80.86|81.63|81.13|81.35|80.85|95
1714256700000|2024-04-27 22:25:00|81.35|80.85|81.23|80.73|81.45|80.95|81.21|80.71|134
1714257000000|2024-04-27 22:30:00|81.24|80.74|81.09|80.59|81.24|80.74|81.09|80.59|93
1714257300000|2024-04-27 22:35:00|81.08|80.58|80.88|80.38|81.08|80.58|80.88|80.38|88
1714257600000|2024-04-27 22:40:00|80.89|80.39|80.83|80.33|81.01|80.51|80.83|80.33|135
1714257900000|2024-04-27 22:45:00|80.84|80.34|81|80.5|81.07|80.57|80.84|80.34|102
1714258200000|2024-04-27 22:50:00|81.01|80.51|81.02|80.52|81.04|80.54|80.99|80.49|159
1714258500000|2024-04-27 22:55:00|81.03|80.53|80.94|80.44|81.03|80.53|80.9|80.4|111
1714258800000|2024-04-27 23:00:00|80.95|80.45|81.15|80.65|81.15|80.65|80.94|80.44|124
1714259100000|2024-04-27 23:05:00|81.14|80.64|81.13|80.63|81.16|80.66|81.06|80.56|122
1714259400000|2024-04-27 23:10:00|81.11|80.61|81.29|80.79|81.3|80.8|81.11|80.61|157
1714259700000|2024-04-27 23:15:00|81.3|80.8|81.44|80.94|81.47|80.97|81.22|80.72|153
1714260000000|2024-04-27 23:20:00|81.45|80.95|81.39|80.89|81.46|80.96|81.37|80.87|90
1714260300000|2024-04-27 23:25:00|81.38|80.88|81.43|80.93|81.48|80.98|81.35|80.85|78
1714260600000|2024-04-27 23:30:00|81.42|80.92|81.38|80.88|81.43|80.93|81.3|80.8|112
1714260900000|2024-04-27 23:35:00|81.37|80.87|81.37|80.87|81.41|80.91|81.32|80.82|103
1714261200000|2024-04-27 23:40:00|81.38|80.88|81.25|80.75|81.4|80.9|81.18|80.68|66
1714261500000|2024-04-27 23:45:00|81.26|80.76|81.1|80.6|81.28|80.78|81.06|80.56|69
1714261800000|2024-04-27 23:50:00|81.11|80.61|81.2|80.7|81.22|80.72|81.1|80.6|67
1714262100000|2024-04-27 23:55:00|81.21|80.71|80.84|80.34|81.21|80.71|80.78|80.28|162
1714262400000|2024-04-28 00:00:00|80.85|80.35|80.73|80.23|80.9|80.4|80.69|80.19|177
1714262700000|2024-04-28 00:05:00|80.74|80.24|80.8|80.3|80.88|80.38|80.66|80.16|222
1714263000000|2024-04-28 00:10:00|80.79|80.29|80.92|80.42|80.93|80.43|80.71|80.21|182
1714263300000|2024-04-28 00:15:00|80.93|80.43|81.05|80.55|81.07|80.57|80.81|80.31|209
1714263600000|2024-04-28 00:20:00|81.06|80.56|81.12|80.62|81.22|80.72|80.91|80.41|196
1714263900000|2024-04-28 00:25:00|81.14|80.64|81.16|80.66|81.19|80.69|80.92|80.42|282
1714264200000|2024-04-28 00:30:00|81.17|80.67|80.91|80.41|81.24|80.74|80.91|80.41|180
1714264500000|2024-04-28 00:35:00|80.92|80.42|80.87|80.37|80.96|80.46|80.81|80.31|171
1714264800000|2024-04-28 00:40:00|80.88|80.38|80.69|80.19|80.89|80.39|80.62|80.12|135
1714265100000|2024-04-28 00:45:00|80.7|80.2|80.9|80.4|80.99|80.49|80.65|80.15|159
1714265400000|2024-04-28 00:50:00|80.89|80.39|81.18|80.68|81.21|80.71|80.89|80.39|159
1714265700000|2024-04-28 00:55:00|81.17|80.67|81.05|80.55|81.19|80.69|81.01|80.51|134
1714266000000|2024-04-28 01:00:00|81.06|80.56|81.26|80.76|81.32|80.82|81.02|80.52|157
1714266300000|2024-04-28 01:05:00|81.27|80.77|81.19|80.69|81.28|80.78|81.14|80.64|74
1714266600000|2024-04-28 01:10:00|81.2|80.7|81.21|80.71|81.22|80.72|81.1|80.6|95
1714266900000|2024-04-28 01:15:00|81.2|80.7|80.86|80.36|81.21|80.71|80.86|80.36|123
1714267200000|2024-04-28 01:20:00|80.85|80.35|81.05|80.55|81.16|80.66|80.76|80.26|182
1714267500000|2024-04-28 01:25:00|81.04|80.54|81.2|80.7|81.27|80.77|81.04|80.54|139
1714267800000|2024-04-28 01:30:00|81.19|80.69|81.2|80.7|81.3|80.8|81.09|80.59|130
1714268100000|2024-04-28 01:35:00|81.19|80.69|81.32|80.82|81.36|80.86|81.1|80.6|167
1714268400000|2024-04-28 01:40:00|81.33|80.83|81.62|81.12|81.62|81.12|81.32|80.82|149
1714268700000|2024-04-28 01:45:00|81.63|81.13|81.4|80.9|81.64|81.14|81.39|80.89|164
1714269000000|2024-04-28 01:50:00|81.41|80.91|81.62|81.12|81.71|81.21|81.41|80.91|117
1714269300000|2024-04-28 01:55:00|81.63|81.13|81.63|81.13|81.63|81.13|81.5|81|137
1714269600000|2024-04-28 02:00:00|81.62|81.12|81.54|81.04|81.72|81.22|81.48|80.98|148
1714269900000|2024-04-28 02:05:00|81.53|81.03|81.57|81.07|81.65|81.15|81.5|81|126
1714270200000|2024-04-28 02:10:00|81.58|81.08|81.59|81.09|81.6|81.1|81.55|81.05|99
1714270500000|2024-04-28 02:15:00|81.58|81.08|81.47|80.97|81.6|81.1|81.47|80.97|81
1714270800000|2024-04-28 02:20:00|81.48|80.98|81.43|80.93|81.55|81.05|81.4|80.9|148
1714271100000|2024-04-28 02:25:00|81.44|80.94|81.42|80.92|81.46|80.96|81.39|80.89|116
1714271400000|2024-04-28 02:30:00|81.41|80.91|81.43|80.93|81.45|80.95|81.19|80.69|125
1714271700000|2024-04-28 02:35:00|81.44|80.94|81.5|81|81.57|81.07|81.34|80.84|177
1714272000000|2024-04-28 02:40:00|81.49|80.99|81.53|81.03|81.63|81.13|81.36|80.86|215
1714272300000|2024-04-28 02:45:00|81.54|81.04|81.92|81.42|81.93|81.43|81.45|80.95|185
1714272600000|2024-04-28 02:50:00|81.93|81.43|82.12|81.62|82.35|81.85|81.9|81.4|278
1714272900000|2024-04-28 02:55:00|82.1|81.6|82.2|81.7|82.35|81.85|82.1|81.6|319
1714273200000|2024-04-28 03:00:00|82.19|81.69|82.32|81.82|82.43|81.93|82.19|81.69|278
1714273500000|2024-04-28 03:05:00|82.33|81.83|82.62|82.12|82.8|82.3|82.33|81.83|324
1714273800000|2024-04-28 03:10:00|82.61|82.11|82.5|82|82.67|82.17|82.47|81.97|249
1714274100000|2024-04-28 03:15:00|82.49|81.99|82.3|81.8|82.58|82.08|82.23|81.73|272
1714274400000|2024-04-28 03:20:00|82.29|81.79|82.27|81.77|82.37|81.87|82.19|81.69|195
1714274700000|2024-04-28 03:25:00|82.28|81.78|82.47|81.97|82.49|81.99|82.2|81.7|225
1714275000000|2024-04-28 03:30:00|82.46|81.96|82.34|81.84|82.51|82.01|82.26|81.76|231
1714275300000|2024-04-28 03:35:00|82.33|81.83|82.57|82.07|82.65|82.15|82.27|81.77|190
1714275600000|2024-04-28 03:40:00|82.56|82.06|82.47|81.97|82.63|82.13|82.46|81.96|170
1714275900000|2024-04-28 03:45:00|82.46|81.96|82.46|81.96|82.55|82.05|82.42|81.92|180
1714276200000|2024-04-28 03:50:00|82.45|81.95|82.36|81.86|82.45|81.95|82.3|81.8|200
1714276500000|2024-04-28 03:55:00|82.37|81.87|82.31|81.81|82.39|81.89|82.3|81.8|105
1714276800000|2024-04-28 04:00:00|82.34|81.84|82.24|81.74|82.43|81.93|82.19|81.69|167
1714277100000|2024-04-28 04:05:00|82.25|81.75|82.08|81.58|82.26|81.76|82.07|81.57|121
1714277400000|2024-04-28 04:10:00|82.07|81.57|82.01|81.51|82.12|81.62|81.99|81.49|202
1714277700000|2024-04-28 04:15:00|81.99|81.49|82.11|81.61|82.17|81.67|81.98|81.48|182
1714278000000|2024-04-28 04:20:00|82.1|81.6|81.97|81.47|82.1|81.6|81.94|81.44|186
1714278300000|2024-04-28 04:25:00|81.98|81.48|81.97|81.47|82.04|81.54|81.95|81.45|137
1714278600000|2024-04-28 04:30:00|81.96|81.46|81.95|81.45|82.04|81.54|81.89|81.39|181
1714278900000|2024-04-28 04:35:00|81.94|81.44|82|81.5|82.05|81.55|81.94|81.44|126
1714279200000|2024-04-28 04:40:00|81.98|81.48|81.92|81.42|82.01|81.51|81.91|81.41|127
1714279500000|2024-04-28 04:45:00|81.91|81.41|81.93|81.43|81.99|81.49|81.88|81.38|150
1714279800000|2024-04-28 04:50:00|81.92|81.42|81.82|81.32|81.95|81.45|81.8|81.3|150
1714280100000|2024-04-28 04:55:00|81.81|81.31|81.95|81.45|81.95|81.45|81.81|81.31|114
1714280400000|2024-04-28 05:00:00|81.94|81.44|81.95|81.45|82.03|81.53|81.92|81.42|98
1714280700000|2024-04-28 05:05:00|81.96|81.46|82|81.5|82.05|81.55|81.93|81.43|136
1714281000000|2024-04-28 05:10:00|81.99|81.49|81.97|81.47|82.05|81.55|81.93|81.43|140
1714281300000|2024-04-28 05:15:00|81.96|81.46|82.02|81.52|82.1|81.6|81.87|81.37|131
1714281600000|2024-04-28 05:20:00|82.01|81.51|82.18|81.68|82.23|81.73|81.94|81.44|174
1714281900000|2024-04-28 05:25:00|82.16|81.66|82.16|81.66|82.19|81.69|82.1|81.6|48
1714282200000|2024-04-28 05:30:00|82.15|81.65|82.19|81.69|82.2|81.7|82.11|81.61|105
1714282500000|2024-04-28 05:35:00|82.18|81.68|82.17|81.67|82.2|81.7|82.14|81.64|106
1714282800000|2024-04-28 05:40:00|82.18|81.68|82.19|81.69|82.2|81.7|82.14|81.64|74
1714283100000|2024-04-28 05:45:00|82.2|81.7|82.28|81.78|82.34|81.84|82.2|81.7|96
1714283400000|2024-04-28 05:50:00|82.29|81.79|82.2|81.7|82.38|81.88|82.19|81.69|150
1714283700000|2024-04-28 05:55:00|82.19|81.69|82.12|81.62|82.21|81.71|82.1|81.6|120
1714284000000|2024-04-28 06:00:00|82.13|81.63|82.13|81.63|82.16|81.66|82.1|81.6|128
1714284300000|2024-04-28 06:05:00|82.12|81.62|82.13|81.63|82.23|81.73|82.1|81.6|104
1714284600000|2024-04-28 06:10:00|82.14|81.64|82.11|81.61|82.14|81.64|82.07|81.57|106
1714284900000|2024-04-28 06:15:00|82.13|81.63|82.23|81.73|82.26|81.76|82.1|81.6|162
1714285200000|2024-04-28 06:20:00|82.22|81.72|82.28|81.78|82.33|81.83|82.17|81.67|103
1714285500000|2024-04-28 06:25:00|82.27|81.77|82.24|81.74|82.33|81.83|82.23|81.73|96
1714285800000|2024-04-28 06:30:00|82.22|81.72|82.29|81.79|82.4|81.9|82.12|81.62|158
1714286100000|2024-04-28 06:35:00|82.3|81.8|82.15|81.65|82.3|81.8|82.13|81.63|220
1714286400000|2024-04-28 06:40:00|82.16|81.66|82.25|81.75|82.25|81.75|82.15|81.65|154
1714286700000|2024-04-28 06:45:00|82.24|81.74|82.59|82.09|82.59|82.09|82.17|81.67|157
1714287000000|2024-04-28 06:50:00|82.58|82.08|82.7|82.2|82.72|82.22|82.57|82.07|122
1714287300000|2024-04-28 06:55:00|82.71|82.21|82.63|82.13|82.74|82.24|82.61|82.11|148
1714287600000|2024-04-28 07:00:00|82.64|82.14|82.7|82.2|82.77|82.27|82.53|82.03|301
1714287900000|2024-04-28 07:05:00|82.69|82.19|82.7|82.2|82.77|82.27|82.65|82.15|163
1714288200000|2024-04-28 07:10:00|82.71|82.21|82.94|82.44|82.96|82.46|82.67|82.17|157
1714288500000|2024-04-28 07:15:00|82.95|82.45|82.65|82.15|83.18|82.68|82.63|82.13|234
1714288800000|2024-04-28 07:20:00|82.64|82.14|82.5|82|82.7|82.2|82.46|81.96|168
1714289100000|2024-04-28 07:25:00|82.49|81.99|82.48|81.98|82.59|82.09|82.45|81.95|126
1714289400000|2024-04-28 07:30:00|82.47|81.97|82.68|82.18|82.68|82.18|82.47|81.97|109
1714289700000|2024-04-28 07:35:00|82.69|82.19|82.49|81.99|82.69|82.19|82.48|81.98|178
1714290000000|2024-04-28 07:40:00|82.48|81.98|82.45|81.95|82.51|82.01|82.4|81.9|101
1714290300000|2024-04-28 07:45:00|82.46|81.96|82.48|81.98|82.57|82.07|82.42|81.92|93
1714290600000|2024-04-28 07:50:00|82.47|81.97|82.51|82.01|82.53|82.03|82.44|81.94|70
1714290900000|2024-04-28 07:55:00|82.52|82.02|82.57|82.07|82.61|82.11|82.48|81.98|70
1714291200000|2024-04-28 08:00:00|82.58|82.08|82.44|81.94|82.69|82.19|82.44|81.94|126
1714291500000|2024-04-28 08:05:00|82.43|81.93|82.49|81.99|82.55|82.05|82.34|81.84|163
1714291800000|2024-04-28 08:10:00|82.5|82|82.55|82.05|82.55|82.05|82.45|81.95|128
1714292100000|2024-04-28 08:15:00|82.57|82.07|82.65|82.15|82.65|82.15|82.47|81.97|123
1714292400000|2024-04-28 08:20:00|82.64|82.14|82.71|82.21|82.75|82.25|82.64|82.14|80
1714292700000|2024-04-28 08:25:00|82.7|82.2|82.65|82.15|82.77|82.27|82.62|82.12|88
1714293000000|2024-04-28 08:30:00|82.64|82.14|82.53|82.03|82.65|82.15|82.51|82.01|80
1714293300000|2024-04-28 08:35:00|82.54|82.04|82.42|81.92|82.56|82.06|82.41|81.91|54
1714293600000|2024-04-28 08:40:00|82.43|81.93|82.03|81.53|82.43|81.93|81.98|81.48|237
1714293900000|2024-04-28 08:45:00|82.04|81.54|82.22|81.72|82.24|81.74|82.01|81.51|171
1714294200000|2024-04-28 08:50:00|82.23|81.73|82.27|81.77|82.33|81.83|82.19|81.69|91
1714294500000|2024-04-28 08:55:00|82.26|81.76|82.14|81.64|82.26|81.76|82.13|81.63|129
1714294800000|2024-04-28 09:00:00|82.13|81.63|82.26|81.76|82.28|81.78|82.08|81.58|191
1714295100000|2024-04-28 09:05:00|82.25|81.75|82.25|81.75|82.27|81.77|82.17|81.67|95
1714295400000|2024-04-28 09:10:00|82.24|81.74|82.25|81.75|82.25|81.75|82.2|81.7|54
1714295700000|2024-04-28 09:15:00|82.27|81.77|82.26|81.76|82.41|81.91|82.1|81.6|158
1714296000000|2024-04-28 09:20:00|82.27|81.77|82.22|81.72|82.32|81.82|82.19|81.69|107
1714296300000|2024-04-28 09:25:00|82.21|81.71|82.25|81.75|82.29|81.79|82.2|81.7|131
1714296600000|2024-04-28 09:30:00|82.24|81.74|82.28|81.78|82.37|81.87|82.11|81.61|135
1714296900000|2024-04-28 09:35:00|82.29|81.79|82.23|81.73|82.32|81.82|81.98|81.48|156
1714297200000|2024-04-28 09:40:00|82.22|81.72|82.2|81.7|82.26|81.76|82.17|81.67|106
1714297500000|2024-04-28 09:45:00|82.19|81.69|82.03|81.53|82.19|81.69|81.81|81.31|208
1714297800000|2024-04-28 09:50:00|82.02|81.52|82.1|81.6|82.1|81.6|81.95|81.45|134
1714298100000|2024-04-28 09:55:00|82.09|81.59|82.18|81.68|82.19|81.69|82.08|81.58|74
1714298400000|2024-04-28 10:00:00|82.17|81.67|82.24|81.74|82.28|81.78|82.16|81.66|106
1714298700000|2024-04-28 10:05:00|82.25|81.75|82.14|81.64|82.25|81.75|82.1|81.6|98
1714299000000|2024-04-28 10:10:00|82.13|81.63|81.85|81.35|82.14|81.64|81.85|81.35|101
1714299300000|2024-04-28 10:15:00|81.86|81.36|81.7|81.2|81.94|81.44|81.41|80.91|354
1714299600000|2024-04-28 10:20:00|81.71|81.21|81.69|81.19|81.76|81.26|81.54|81.04|202
1714299900000|2024-04-28 10:25:00|81.7|81.2|81.84|81.34|81.84|81.34|81.61|81.11|168
1714300200000|2024-04-28 10:30:00|81.83|81.33|81.93|81.43|81.94|81.44|81.73|81.23|178
1714300500000|2024-04-28 10:35:00|81.94|81.44|82.06|81.56|82.1|81.6|81.9|81.4|160
1714300800000|2024-04-28 10:40:00|82.05|81.55|82.08|81.58|82.13|81.63|82.04|81.54|123
1714301100000|2024-04-28 10:45:00|82.09|81.59|82.1|81.6|82.14|81.64|81.95|81.45|135
1714301400000|2024-04-28 10:50:00|82.09|81.59|82.18|81.68|82.2|81.7|82.09|81.59|116
1714301700000|2024-04-28 10:55:00|82.17|81.67|82.05|81.55|82.17|81.67|82.01|81.51|113
1714302000000|2024-04-28 11:00:00|82.06|81.56|82.05|81.55|82.08|81.58|81.95|81.45|109
1714302300000|2024-04-28 11:05:00|82.04|81.54|82.04|81.54|82.09|81.59|82.01|81.51|89
1714302600000|2024-04-28 11:10:00|82.03|81.53|81.92|81.42|82.04|81.54|81.85|81.35|161
1714302900000|2024-04-28 11:15:00|81.91|81.41|81.81|81.31|81.91|81.41|81.67|81.17|199
1714303200000|2024-04-28 11:20:00|81.82|81.32|81.52|81.02|81.91|81.41|81.52|81.02|234
1714303500000|2024-04-28 11:25:00|81.53|81.03|81.53|81.03|81.57|81.07|81.35|80.85|182
1714303800000|2024-04-28 11:30:00|81.52|81.02|81.51|81.01|81.57|81.07|81.41|80.91|120
1714304100000|2024-04-28 11:35:00|81.5|81|81.43|80.93|81.53|81.03|81.26|80.76|170
1714304400000|2024-04-28 11:40:00|81.44|80.94|81.25|80.75|81.49|80.99|81.25|80.75|179
1714304700000|2024-04-28 11:45:00|81.26|80.76|80.96|80.46|81.27|80.77|80.86|80.36|246
1714305000000|2024-04-28 11:50:00|80.97|80.47|80.95|80.45|81.12|80.62|80.83|80.33|257
1714305300000|2024-04-28 11:55:00|80.94|80.44|81.01|80.51|81.06|80.56|80.91|80.41|174
1714305600000|2024-04-28 12:00:00|81|80.5|81.16|80.66|81.19|80.69|80.95|80.45|243
1714305900000|2024-04-28 12:05:00|81.15|80.65|80.95|80.45|81.16|80.66|80.82|80.32|204
1714306200000|2024-04-28 12:10:00|80.96|80.46|80.91|80.41|80.97|80.47|80.83|80.33|195
1714306500000|2024-04-28 12:15:00|80.92|80.42|80.78|80.28|80.94|80.44|80.76|80.26|217
1714306800000|2024-04-28 12:20:00|80.79|80.29|80.43|79.93|80.83|80.33|80.4|79.9|173
1714307100000|2024-04-28 12:25:00|80.42|79.92|80.64|80.14|80.69|80.19|80.41|79.91|191
1714307400000|2024-04-28 12:30:00|80.65|80.15|80.79|80.29|80.8|80.3|80.64|80.14|218
1714307700000|2024-04-28 12:35:00|80.8|80.3|80.85|80.35|80.9|80.4|80.75|80.25|154
1714308000000|2024-04-28 12:40:00|80.84|80.34|80.81|80.31|80.85|80.35|80.76|80.26|103
1714308300000|2024-04-28 12:45:00|80.79|80.29|80.83|80.33|80.89|80.39|80.79|80.29|71
1714308600000|2024-04-28 12:50:00|80.82|80.32|81|80.5|81|80.5|80.81|80.31|116
1714308900000|2024-04-28 12:55:00|81.01|80.51|81.08|80.58|81.09|80.59|80.99|80.49|79
1714309200000|2024-04-28 13:00:00|81.09|80.59|80.98|80.48|81.09|80.59|80.94|80.44|142
1714309500000|2024-04-28 13:05:00|80.99|80.49|81.24|80.74|81.25|80.75|80.99|80.49|101
1714309800000|2024-04-28 13:10:00|81.25|80.75|81.36|80.86|81.58|81.08|81.24|80.74|238
1714310100000|2024-04-28 13:15:00|81.35|80.85|81.39|80.89|81.39|80.89|81.16|80.66|239
1714310400000|2024-04-28 13:20:00|81.38|80.88|81.52|81.02|81.69|81.19|81.38|80.88|225
1714310700000|2024-04-28 13:25:00|81.53|81.03|81.39|80.89|81.53|81.03|81.36|80.86|191
1714311000000|2024-04-28 13:30:00|81.4|80.9|81.44|80.94|81.55|81.05|81.28|80.78|207
1714311300000|2024-04-28 13:35:00|81.45|80.95|81.43|80.93|81.65|81.15|81.43|80.93|242
1714311600000|2024-04-28 13:40:00|81.42|80.92|81.64|81.14|81.65|81.15|81.38|80.88|157
1714311900000|2024-04-28 13:45:00|81.65|81.15|81.39|80.89|81.65|81.15|81.33|80.83|176
1714312200000|2024-04-28 13:50:00|81.38|80.88|81.36|80.86|81.4|80.9|81.31|80.81|120
1714312500000|2024-04-28 13:55:00|81.37|80.87|81.46|80.96|81.5|81|81.34|80.84|103
1714312800000|2024-04-28 14:00:00|81.47|80.97|81.25|80.75|81.5|81|81.25|80.75|142
1714313100000|2024-04-28 14:05:00|81.24|80.74|81.41|80.91|81.45|80.95|81.13|80.63|224
1714313400000|2024-04-28 14:10:00|81.42|80.92|81.38|80.88|81.43|80.93|81.34|80.84|139
1714313700000|2024-04-28 14:15:00|81.39|80.89|81.15|80.65|81.4|80.9|81.03|80.53|262
1714314000000|2024-04-28 14:20:00|81.16|80.66|81.1|80.6|81.16|80.66|80.89|80.39|276
1714314300000|2024-04-28 14:25:00|81.09|80.59|81.12|80.62|81.19|80.69|81.07|80.57|211
1714314600000|2024-04-28 14:30:00|81.11|80.61|81.36|80.86|81.49|80.99|81.08|80.58|203
1714314900000|2024-04-28 14:35:00|81.37|80.87|81.18|80.68|81.37|80.87|80.98|80.48|234
1714315200000|2024-04-28 14:40:00|81.19|80.69|81.16|80.66|81.23|80.73|81.08|80.58|148
1714315500000|2024-04-28 14:45:00|81.17|80.67|81.28|80.78|81.3|80.8|81.11|80.61|166
1714315800000|2024-04-28 14:50:00|81.27|80.77|81.38|80.88|81.47|80.97|81.23|80.73|137
1714316100000|2024-04-28 14:55:00|81.37|80.87|81.36|80.86|81.41|80.91|81.34|80.84|91
1714316400000|2024-04-28 15:00:00|81.37|80.87|81.31|80.81|81.51|81.01|81.3|80.8|180
1714316700000|2024-04-28 15:05:00|81.3|80.8|81.38|80.88|81.4|80.9|81.09|80.59|185
1714317000000|2024-04-28 15:10:00|81.37|80.87|81.1|80.6|81.38|80.88|81.1|80.6|182
1714317300000|2024-04-28 15:15:00|81.11|80.61|81.15|80.65|81.19|80.69|80.93|80.43|211
1714317600000|2024-04-28 15:20:00|81.14|80.64|81.06|80.56|81.21|80.71|81.05|80.55|199
1714317900000|2024-04-28 15:25:00|81.07|80.57|81.16|80.66|81.17|80.67|80.99|80.49|115
1714318200000|2024-04-28 15:30:00|81.17|80.67|80.93|80.43|81.19|80.69|80.9|80.4|174
1714318500000|2024-04-28 15:35:00|80.94|80.44|81.12|80.62|81.14|80.64|80.93|80.43|160
1714318800000|2024-04-28 15:40:00|81.11|80.61|81.11|80.61|81.12|80.62|81.04|80.54|120
1714319100000|2024-04-28 15:45:00|81.1|80.6|81.12|80.62|81.28|80.78|81.04|80.54|139
1714319400000|2024-04-28 15:50:00|81.13|80.63|81.19|80.69|81.26|80.76|81.08|80.58|145
1714319700000|2024-04-28 15:55:00|81.2|80.7|81.28|80.78|81.32|80.82|81.2|80.7|89
1714320000000|2024-04-28 16:00:00|81.27|80.77|81.25|80.75|81.4|80.9|81.25|80.75|177
1714320300000|2024-04-28 16:05:00|81.26|80.76|81.26|80.76|81.32|80.82|81.17|80.67|195
1714320600000|2024-04-28 16:10:00|81.27|80.77|81.29|80.79|81.5|81|81.25|80.75|165
1714320900000|2024-04-28 16:15:00|81.28|80.78|81.11|80.61|81.28|80.78|80.95|80.45|218
1714321200000|2024-04-28 16:20:00|81.1|80.6|81.42|80.92|81.43|80.93|81.08|80.58|200
1714321500000|2024-04-28 16:25:00|81.41|80.91|81.26|80.76|81.48|80.98|81.24|80.74|161
1714321800000|2024-04-28 16:30:00|81.25|80.75|81.37|80.87|81.44|80.94|81.13|80.63|193
1714322100000|2024-04-28 16:35:00|81.38|80.88|81.25|80.75|81.44|80.94|81.18|80.68|215
1714322400000|2024-04-28 16:40:00|81.24|80.74|81.27|80.77|81.36|80.86|81.24|80.74|157
1714322700000|2024-04-28 16:45:00|81.28|80.78|81.15|80.65|81.28|80.78|81.12|80.62|188
1714323000000|2024-04-28 16:50:00|81.14|80.64|81.17|80.67|81.2|80.7|81.01|80.51|187
1714323300000|2024-04-28 16:55:00|81.18|80.68|81.22|80.72|81.29|80.79|81.15|80.65|160
1714323600000|2024-04-28 17:00:00|81.21|80.71|81.26|80.76|81.27|80.77|81.17|80.67|153
1714323900000|2024-04-28 17:05:00|81.27|80.77|81.41|80.91|81.47|80.97|81.22|80.72|162
1714324200000|2024-04-28 17:10:00|81.4|80.9|81.41|80.91|81.48|80.98|81.4|80.9|95
1714324500000|2024-04-28 17:15:00|81.39|80.89|81.15|80.65|81.4|80.9|81.13|80.63|190
1714324800000|2024-04-28 17:20:00|81.14|80.64|81.19|80.69|81.29|80.79|81.11|80.61|158
1714325100000|2024-04-28 17:25:00|81.2|80.7|81.27|80.77|81.3|80.8|81.19|80.69|133
1714325400000|2024-04-28 17:30:00|81.25|80.75|81.45|80.95|81.45|80.95|81.24|80.74|106
1714325700000|2024-04-28 17:35:00|81.44|80.94|81.48|80.98|81.52|81.02|81.31|80.81|189
1714326000000|2024-04-28 17:40:00|81.49|80.99|81.57|81.07|81.57|81.07|81.47|80.97|140
1714326300000|2024-04-28 17:45:00|81.56|81.06|81.57|81.07|81.58|81.08|81.52|81.02|202
1714326600000|2024-04-28 17:50:00|81.58|81.08|81.68|81.18|81.68|81.18|81.5|81|156
1714326900000|2024-04-28 17:55:00|81.67|81.17|81.69|81.19|81.74|81.24|81.63|81.13|138
1714327200000|2024-04-28 18:00:00|81.68|81.18|81.49|80.99|81.7|81.2|81.48|80.98|158
1714327500000|2024-04-28 18:05:00|81.48|80.98|81.62|81.12|81.66|81.16|81.42|80.92|147
1714327800000|2024-04-28 18:10:00|81.63|81.13|81.45|80.95|81.64|81.14|81.43|80.93|123
1714328100000|2024-04-28 18:15:00|81.44|80.94|81.46|80.96|81.49|80.99|81.41|80.91|160
1714328400000|2024-04-28 18:20:00|81.47|80.97|81.61|81.11|81.62|81.12|81.44|80.94|94
1714328700000|2024-04-28 18:25:00|81.6|81.1|81.62|81.12|81.63|81.13|81.57|81.07|140
1714329000000|2024-04-28 18:30:00|81.63|81.13|81.71|81.21|81.74|81.24|81.57|81.07|114
1714329300000|2024-04-28 18:35:00|81.7|81.2|81.6|81.1|81.74|81.24|81.46|80.96|198
1714329600000|2024-04-28 18:40:00|81.59|81.09|81.61|81.11|81.67|81.17|81.59|81.09|131
1714329900000|2024-04-28 18:45:00|81.62|81.12|82.08|81.58|82.09|81.59|81.59|81.09|270
1714330200000|2024-04-28 18:50:00|82.09|81.59|82.04|81.54|82.2|81.7|82|81.5|211
1714330500000|2024-04-28 18:55:00|82.03|81.53|82.07|81.57|82.08|81.58|81.96|81.46|154
1714330800000|2024-04-28 19:00:00|82.09|81.59|81.99|81.49|82.11|81.61|81.94|81.44|155
1714331100000|2024-04-28 19:05:00|81.98|81.48|82.04|81.54|82.07|81.57|81.92|81.42|183
1714331400000|2024-04-28 19:10:00|82.05|81.55|82.1|81.6|82.12|81.62|82.04|81.54|60
1714331700000|2024-04-28 19:15:00|82.09|81.59|81.93|81.43|82.1|81.6|81.92|81.42|105
1714332000000|2024-04-28 19:20:00|81.92|81.42|81.87|81.37|81.97|81.47|81.86|81.36|122
1714332300000|2024-04-28 19:25:00|81.88|81.38|81.83|81.33|81.91|81.41|81.81|81.31|58
1714332600000|2024-04-28 19:30:00|81.82|81.32|82.3|80.8|82.35|81.32|81.8|80.75|140
1714332900000|2024-04-28 19:35:00|82.29|80.79|82.27|80.77|82.31|80.81|82.15|80.65|152
1714333200000|2024-04-28 19:40:00|82.28|80.78|82.34|80.84|82.36|80.86|82.25|80.75|89
1714333500000|2024-04-28 19:45:00|82.33|80.83|82.32|80.82|82.34|80.84|82.27|80.77|86
1714333800000|2024-04-28 19:50:00|82.31|80.81|82.35|80.85|82.37|80.87|82.28|80.78|115
1714334100000|2024-04-28 19:55:00|82.36|80.86|82.26|80.76|82.38|80.88|82.26|80.76|65
1714334400000|2024-04-28 20:00:00|82.25|80.75|82.34|80.84|82.42|80.92|82.2|80.7|150
1714334700000|2024-04-28 20:05:00|82.35|80.85|82.22|80.72|82.35|80.85|82.16|80.66|129
1714335000000|2024-04-28 20:10:00|82.23|80.73|82.19|80.69|82.25|80.75|82.17|80.67|116
1714335300000|2024-04-28 20:15:00|82.2|80.7|82.06|80.56|82.21|80.71|82.04|80.54|98
1714335600000|2024-04-28 20:20:00|82.05|80.55|82.09|80.59|82.17|80.67|81.98|80.48|141
1714335900000|2024-04-28 20:25:00|82.1|80.6|82.12|80.62|82.16|80.66|82.09|80.59|113
1714336200000|2024-04-28 20:30:00|82.11|80.61|82.2|80.7|82.25|80.75|82.08|80.58|106
1714336500000|2024-04-28 20:35:00|82.19|80.69|82.34|80.84|82.35|80.85|82.17|80.67|86
1714336800000|2024-04-28 20:40:00|82.35|80.85|82.4|80.9|82.49|80.99|82.35|80.85|70
1714337100000|2024-04-28 20:45:00|82.41|80.91|82.35|80.85|82.43|80.93|82.27|80.77|114
1714337400000|2024-04-28 20:50:00|82.34|80.84|82.44|80.94|82.47|80.97|82.34|80.84|119
1714337700000|2024-04-28 20:55:00|82.45|80.95|82.2|81.7|82.45|81.7|81.92|80.94|194
1714338000000|2024-04-28 21:00:00|82.21|81.71|81.96|81.46|82.24|81.74|81.93|81.43|311
1714338300000|2024-04-28 21:05:00|81.95|81.45|82.04|81.54|82.28|81.78|81.91|81.41|225
1714338600000|2024-04-28 21:10:00|82.03|81.53|82.11|81.61|82.13|81.63|82.01|81.51|97
1714338900000|2024-04-28 21:15:00|82.1|81.6|82.04|81.54|82.11|81.61|82.01|81.51|132
1714339200000|2024-04-28 21:20:00|82.05|81.55|82.08|81.58|82.08|81.58|82.04|81.54|70
1714339500000|2024-04-28 21:25:00|82.09|81.59|82.1|81.6|82.15|81.65|82.09|81.59|96
1714339800000|2024-04-28 21:30:00|82.11|81.61|82.03|81.53|82.11|81.61|82.01|81.51|133
1714340100000|2024-04-28 21:35:00|82.02|81.52|82.03|81.53|82.03|81.53|81.9|81.4|202
1714340400000|2024-04-28 21:40:00|82.02|81.52|81.97|81.47|82.04|81.54|81.97|81.47|216
1714340700000|2024-04-28 21:45:00|81.98|81.48|81.96|81.46|81.98|81.48|81.95|81.45|119
1714341000000|2024-04-28 21:50:00|81.95|81.45|81.93|81.43|81.98|81.48|81.92|81.42|82
1714341300000|2024-04-28 21:55:00|81.92|81.42|81.97|81.47|82|81.5|81.89|81.39|124
1714341600000|2024-04-28 22:00:00|81.98|81.48|81.84|81.34|82.03|81.53|81.82|81.32|216
1714341900000|2024-04-28 22:05:00|81.86|81.36|81.74|81.24|81.86|81.36|81.38|80.88|360
1714342200000|2024-04-28 22:10:00|81.72|81.22|81.37|80.87|81.76|81.26|81.33|80.83|305
1714342500000|2024-04-28 22:15:00|81.39|80.89|81.47|80.97|81.72|81.22|81.38|80.88|466
1714342800000|2024-04-28 22:20:00|81.48|80.98|81.34|80.84|81.54|81.04|81.3|80.8|385
1714343100000|2024-04-28 22:25:00|81.33|80.83|81.22|80.72|81.38|80.88|81.22|80.72|240
1714343400000|2024-04-28 22:30:00|81.23|80.73|80.8|80.3|81.23|80.73|80.3|79.8|561
1714343700000|2024-04-28 22:35:00|80.79|80.29|80.48|79.98|80.82|80.32|80.36|79.86|632
1714344000000|2024-04-28 22:40:00|80.47|79.97|80.64|80.14|80.72|80.22|80.4|79.9|492
1714344300000|2024-04-28 22:45:00|80.63|80.13|80.3|79.8|80.68|80.18|80.11|79.61|473
1714344600000|2024-04-28 22:50:00|80.29|79.79|80.3|79.8|80.45|79.95|80.19|79.69|391
1714344900000|2024-04-28 22:55:00|80.29|79.79|80.2|79.7|80.31|79.81|79.93|79.43|481
1714345200000|2024-04-28 23:00:00|80.19|79.69|79.9|79.4|80.21|79.71|79.58|79.08|568
1714345500000|2024-04-28 23:05:00|79.89|79.39|79.98|79.48|80|79.5|79.49|78.99|494
1714345800000|2024-04-28 23:10:00|79.99|79.49|79.7|79.2|80|79.5|79.66|79.16|509
1714346100000|2024-04-28 23:15:00|79.71|79.21|79.45|78.95|79.71|79.21|79.13|78.63|583
1714346400000|2024-04-28 23:20:00|79.46|78.96|79.59|79.09|79.67|79.17|79.43|78.93|522
1714346700000|2024-04-28 23:25:00|79.57|79.07|79.57|79.07|79.79|79.29|79.52|79.02|426
1714347000000|2024-04-28 23:30:00|79.58|79.08|79.38|78.88|79.8|79.3|79.36|78.86|501
1714347300000|2024-04-28 23:35:00|79.39|78.89|78.93|78.43|79.39|78.89|78.78|78.28|461
1714347600000|2024-04-28 23:40:00|78.92|78.42|78.95|78.45|79.12|78.62|78.83|78.33|495
1714347900000|2024-04-28 23:45:00|78.97|78.47|79.32|78.82|79.36|78.86|78.9|78.4|528
1714348200000|2024-04-28 23:50:00|79.31|78.81|79.21|78.71|79.32|78.82|79.06|78.56|370
1714348500000|2024-04-28 23:55:00|79.2|78.7|79.15|78.65|79.27|78.77|79.08|78.58|243
1714348800000|2024-04-29 00:00:00|79.14|78.64|79.51|79.01|79.56|79.06|79.08|78.58|625
1714349100000|2024-04-29 00:05:00|79.49|78.99|79.6|79.1|79.63|79.13|79.45|78.95|622
1714349400000|2024-04-29 00:10:00|79.59|79.09|79.53|79.03|79.65|79.15|79.49|78.99|442
1714349700000|2024-04-29 00:15:00|79.54|79.04|79.76|79.26|79.89|79.39|79.48|78.98|361
1714350000000|2024-04-29 00:20:00|79.75|79.25|79.44|78.94|79.75|79.25|79.35|78.85|117
1714350300000|2024-04-29 00:25:00|79.43|78.93|79.22|78.72|79.45|78.95|79.14|78.64|268
1714350600000|2024-04-29 00:30:00|79.23|78.73|79.13|78.63|79.23|78.73|78.97|78.47|306
1714350900000|2024-04-29 00:35:00|79.12|78.62|79.14|78.64|79.32|78.82|79.09|78.59|337
1714351200000|2024-04-29 00:40:00|79.15|78.65|79.19|78.69|79.21|78.71|79.1|78.6|61
1714351500000|2024-04-29 00:45:00|79.2|78.7|79.58|79.08|79.6|79.1|79.15|78.65|299
1714351800000|2024-04-29 00:50:00|79.57|79.07|79.45|78.95|79.64|79.14|79.41|78.91|347
1714352100000|2024-04-29 00:55:00|79.46|78.96|79.49|78.99|79.5|79|79.41|78.91|243
1714352400000|2024-04-29 01:00:00|79.5|79|79.56|79.06|79.63|79.13|79.29|78.79|409
1714352700000|2024-04-29 01:05:00|79.55|79.05|79.6|79.1|79.64|79.14|79.51|79.01|439
1714353000000|2024-04-29 01:10:00|79.59|79.09|79.57|79.07|79.62|79.12|79.46|78.96|333
1714353300000|2024-04-29 01:15:00|79.59|79.09|79.59|79.09|79.64|79.14|79.46|78.96|426
1714353600000|2024-04-29 01:20:00|79.6|79.1|79.47|78.97|79.61|79.11|79.44|78.94|398
1714353900000|2024-04-29 01:25:00|79.46|78.96|79.65|79.15|79.65|79.15|79.35|78.85|375
1714354200000|2024-04-29 01:30:00|79.64|79.14|79.79|79.29|79.82|79.32|79.62|79.12|375
1714354500000|2024-04-29 01:35:00|79.78|79.28|80.3|79.8|80.31|79.81|79.78|79.28|444
1714354800000|2024-04-29 01:40:00|80.29|79.79|80.11|79.61|80.3|79.8|80|79.5|362
1714355100000|2024-04-29 01:45:00|80.14|79.64|80|79.5|80.17|79.67|79.89|79.39|412
1714355400000|2024-04-29 01:50:00|80.03|79.53|80.17|79.67|80.2|79.7|80.03|79.53|398
1714355700000|2024-04-29 01:55:00|80.18|79.68|80.2|79.7|80.28|79.78|80.09|79.59|281
1714356000000|2024-04-29 02:00:00|80.21|79.71|80.16|79.66|80.27|79.77|80.11|79.61|303
1714356300000|2024-04-29 02:05:00|80.15|79.65|80.23|79.73|80.25|79.75|79.94|79.44|378
1714356600000|2024-04-29 02:10:00|80.22|79.72|80.01|79.51|80.3|79.8|79.9|79.4|347
1714356900000|2024-04-29 02:15:00|80|79.5|80.04|79.54|80.12|79.62|79.91|79.41|335
1714357200000|2024-04-29 02:20:00|80.03|79.53|79.76|79.26|80.09|79.59|79.64|79.14|349
1714357500000|2024-04-29 02:25:00|79.77|79.27|79.77|79.27|79.83|79.33|79.63|79.13|272
1714357800000|2024-04-29 02:30:00|79.76|79.26|79.86|79.36|79.92|79.42|79.76|79.26|294
1714358100000|2024-04-29 02:35:00|79.87|79.37|79.24|78.74|79.87|79.37|79.11|78.61|433
1714358400000|2024-04-29 02:40:00|79.23|78.73|79.4|78.9|79.42|78.92|78.89|78.39|390
1714358700000|2024-04-29 02:45:00|79.41|78.91|78.89|78.39|79.53|79.03|78.8|78.3|473
1714359000000|2024-04-29 02:50:00|78.9|78.4|79.29|78.79|79.31|78.81|78.86|78.36|472
1714359300000|2024-04-29 02:55:00|79.28|78.78|79.4|78.9|79.43|78.93|79.05|78.55|423
1714359600000|2024-04-29 03:00:00|79.39|78.89|79.07|78.57|79.55|79.05|78.92|78.42|545
1714359900000|2024-04-29 03:05:00|79.06|78.56|78.89|78.39|79.06|78.56|78.6|78.1|570
1714360200000|2024-04-29 03:10:00|78.9|78.4|78.79|78.29|78.95|78.45|78.69|78.19|492
1714360500000|2024-04-29 03:15:00|78.78|78.28|78.91|78.41|79.02|78.52|78.71|78.21|461
1714360800000|2024-04-29 03:20:00|78.88|78.38|78.91|78.41|79.04|78.54|78.72|78.22|425
1714361100000|2024-04-29 03:25:00|78.92|78.42|78.73|78.23|78.96|78.46|78.43|77.93|381
1714361400000|2024-04-29 03:30:00|78.74|78.24|78.56|78.06|78.85|78.35|78.52|78.02|468
1714361700000|2024-04-29 03:35:00|78.57|78.07|78.77|78.27|78.82|78.32|78.48|77.98|362
1714362000000|2024-04-29 03:40:00|78.79|78.29|78.93|78.43|78.96|78.46|78.75|78.25|351
1714362300000|2024-04-29 03:45:00|78.94|78.44|78.88|78.38|78.94|78.44|78.76|78.26|415
1714362600000|2024-04-29 03:50:00|78.87|78.37|78.79|78.29|78.87|78.37|78.74|78.24|306
1714362900000|2024-04-29 03:55:00|78.78|78.28|78.2|77.7|78.79|78.29|78.1|77.6|462
1714363200000|2024-04-29 04:00:00|78.19|77.69|78.75|78.25|78.76|78.26|77.92|77.42|601
1714363500000|2024-04-29 04:05:00|78.74|78.24|78.95|78.45|78.96|78.46|78.66|78.16|398
1714363800000|2024-04-29 04:10:00|78.94|78.44|79.23|78.73|79.24|78.74|78.87|78.37|204
1714364100000|2024-04-29 04:15:00|79.22|78.72|79.37|78.87|79.48|78.98|79.16|78.66|220
1714364400000|2024-04-29 04:20:00|79.38|78.88|79.49|78.99|79.51|79.01|79.33|78.83|236
1714364700000|2024-04-29 04:25:00|79.5|79|79.68|79.18|79.74|79.24|79.46|78.96|152
1714365000000|2024-04-29 04:30:00|79.69|79.19|79.48|78.98|79.72|79.22|79.38|78.88|208
1714365300000|2024-04-29 04:35:00|79.47|78.97|79.28|78.78|79.48|78.98|79.25|78.75|188
1714365600000|2024-04-29 04:40:00|79.29|78.79|79.36|78.86|79.38|78.88|79.29|78.79|191
1714365900000|2024-04-29 04:45:00|79.35|78.85|79.23|78.73|79.35|78.85|79.11|78.61|166
1714366200000|2024-04-29 04:50:00|79.22|78.72|79.21|78.71|79.3|78.8|79.15|78.65|214
1714366500000|2024-04-29 04:55:00|79.22|78.72|79.24|78.74|79.25|78.75|79.14|78.64|160
1714366800000|2024-04-29 05:00:00|79.21|78.71|79.08|78.58|79.23|78.73|79.05|78.55|209
1714367100000|2024-04-29 05:05:00|79.09|78.59|79.19|78.69|79.2|78.7|79.08|78.58|149
1714367400000|2024-04-29 05:10:00|79.18|78.68|79.2|78.7|79.27|78.77|79.17|78.67|53
1714367700000|2024-04-29 05:15:00|79.19|78.69|79.05|78.55|79.19|78.69|78.94|78.44|165
1714368000000|2024-04-29 05:20:00|79.04|78.54|78.81|78.31|79.04|78.54|78.78|78.28|162
1714368300000|2024-04-29 05:25:00|78.8|78.3|78.88|78.38|78.95|78.45|78.8|78.3|183
1714368600000|2024-04-29 05:30:00|78.87|78.37|78.69|78.19|78.9|78.4|78.61|78.11|257
1714368900000|2024-04-29 05:35:00|78.7|78.2|79.14|78.64|79.19|78.69|78.58|78.08|285
1714369200000|2024-04-29 05:40:00|79.15|78.65|79.22|78.72|79.22|78.72|79.06|78.56|171
1714369500000|2024-04-29 05:45:00|79.2|78.7|79.17|78.67|79.24|78.74|79.12|78.62|163
1714369800000|2024-04-29 05:50:00|79.16|78.66|79.18|78.68|79.2|78.7|79.03|78.53|132
1714370100000|2024-04-29 05:55:00|79.17|78.67|79.18|78.68|79.18|78.68|79.11|78.61|89
1714370400000|2024-04-29 06:00:00|79.19|78.69|79.06|78.56|79.19|78.69|79.03|78.53|140
1714370700000|2024-04-29 06:05:00|79.07|78.57|79.15|78.65|79.17|78.67|79.03|78.53|149
1714371000000|2024-04-29 06:10:00|79.16|78.66|78.75|78.25|79.16|78.66|78.75|78.25|168
1714371300000|2024-04-29 06:15:00|78.76|78.26|78.59|78.09|78.97|78.47|78.58|78.08|254
1714371600000|2024-04-29 06:20:00|78.58|78.08|78.49|77.99|78.75|78.25|78.49|77.99|227
1714371900000|2024-04-29 06:25:00|78.5|78|78.45|77.95|78.5|78|78.31|77.81|256
1714372200000|2024-04-29 06:30:00|78.46|77.96|77.74|77.24|78.46|77.96|77.64|77.14|544
1714372500000|2024-04-29 06:35:00|77.75|77.25|78.05|77.55|78.21|77.71|77.58|77.08|546
1714372800000|2024-04-29 06:40:00|78.04|77.54|78|77.5|78.08|77.58|77.7|77.2|447
1714373100000|2024-04-29 06:45:00|77.98|77.48|77.89|77.39|78.19|77.69|77.55|77.05|481
1714373400000|2024-04-29 06:50:00|77.88|77.38|77.94|77.44|77.98|77.48|77.62|77.12|531
1714373700000|2024-04-29 06:55:00|77.93|77.43|78.16|77.66|78.19|77.69|77.9|77.4|380
1714374000000|2024-04-29 07:00:00|78.15|77.65|78.05|77.55|78.31|77.81|77.94|77.44|457
1714374300000|2024-04-29 07:05:00|78.03|77.53|78.36|77.86|78.48|77.98|78|77.5|464
1714374600000|2024-04-29 07:10:00|78.35|77.85|78.66|78.16|78.67|78.17|78.17|77.67|434
1714374900000|2024-04-29 07:15:00|78.67|78.17|78.6|78.1|78.73|78.23|78.44|77.94|408
1714375200000|2024-04-29 07:20:00|78.59|78.09|78.43|77.93|78.62|78.12|78.43|77.93|293
1714375500000|2024-04-29 07:25:00|78.4|77.9|78.46|77.96|78.54|78.04|78.39|77.89|278
1714375800000|2024-04-29 07:30:00|78.47|77.97|78.28|77.78|78.53|78.03|78.18|77.68|368
1714376100000|2024-04-29 07:35:00|78.29|77.79|78.3|77.8|78.41|77.91|78.25|77.75|231
1714376400000|2024-04-29 07:40:00|78.29|77.79|78.38|77.88|78.4|77.9|78.24|77.74|214
1714376700000|2024-04-29 07:45:00|78.37|77.87|78.36|77.86|78.54|78.04|78.2|77.7|268
1714377000000|2024-04-29 07:50:00|78.35|77.85|78.46|77.96|78.52|78.02|78.26|77.76|257
1714377300000|2024-04-29 07:55:00|78.47|77.97|78.45|77.95|78.48|77.98|78.33|77.83|184
1714377600000|2024-04-29 08:00:00|78.44|77.94|78.37|77.87|78.5|78|78.34|77.84|218
1714377900000|2024-04-29 08:05:00|78.38|77.88|78.23|77.73|78.4|77.9|78.21|77.71|239
1714378200000|2024-04-29 08:10:00|78.22|77.72|78.26|77.76|78.34|77.84|78.15|77.65|223
1714378500000|2024-04-29 08:15:00|78.25|77.75|77.97|77.47|78.26|77.76|77.82|77.32|268
1714378800000|2024-04-29 08:20:00|77.96|77.46|77.99|77.49|78.02|77.52|77.86|77.36|267
1714379100000|2024-04-29 08:25:00|78|77.5|78.1|77.6|78.12|77.62|77.93|77.43|163
1714379400000|2024-04-29 08:30:00|78.11|77.61|77.77|77.27|78.12|77.62|77.57|77.07|335
1714379700000|2024-04-29 08:35:00|77.78|77.28|78.01|77.51|78.02|77.52|77.69|77.19|369
1714380000000|2024-04-29 08:40:00|78.02|77.52|77.98|77.48|78.02|77.52|77.87|77.37|272
1714380300000|2024-04-29 08:45:00|77.97|77.47|78.12|77.62|78.12|77.62|77.83|77.33|318
1714380600000|2024-04-29 08:50:00|78.14|77.64|78.27|77.77|78.3|77.8|78.14|77.64|339
1714380900000|2024-04-29 08:55:00|78.26|77.76|78.25|77.75|78.28|77.78|78.12|77.62|250
1714381200000|2024-04-29 09:00:00|78.24|77.74|78|77.5|78.26|77.76|77.87|77.37|366
1714381500000|2024-04-29 09:05:00|78.01|77.51|77.98|77.48|78.03|77.53|77.87|77.37|266
1714381800000|2024-04-29 09:10:00|77.97|77.47|78.3|77.8|78.37|77.87|77.96|77.46|254
1714382100000|2024-04-29 09:15:00|78.29|77.79|78.11|77.61|78.36|77.86|78.01|77.51|326
1714382400000|2024-04-29 09:20:00|78.12|77.62|78.06|77.56|78.14|77.64|77.98|77.48|306
1714382700000|2024-04-29 09:25:00|78.07|77.57|77.89|77.39|78.1|77.6|77.88|77.38|232
1714383000000|2024-04-29 09:30:00|77.88|77.38|78.03|77.53|78.15|77.65|77.87|77.37|278
1714383300000|2024-04-29 09:35:00|78.02|77.52|78.13|77.63|78.16|77.66|78.01|77.51|191
1714383600000|2024-04-29 09:40:00|78.14|77.64|78.01|77.51|78.19|77.69|77.97|77.47|259
1714383900000|2024-04-29 09:45:00|78|77.5|78.1|77.6|78.11|77.61|77.99|77.49|146
1714384200000|2024-04-29 09:50:00|78.09|77.59|78.41|77.91|78.48|77.98|78.07|77.57|304
1714384500000|2024-04-29 09:55:00|78.4|77.9|78.18|77.68|78.4|77.9|78.15|77.65|212
1714384800000|2024-04-29 10:00:00|78.17|77.67|78.18|77.68|78.24|77.74|78.03|77.53|219
1714385100000|2024-04-29 10:05:00|78.19|77.69|78.23|77.73|78.27|77.77|78.16|77.66|164
1714385400000|2024-04-29 10:10:00|78.24|77.74|78.48|77.98|78.49|77.99|78.24|77.74|124
1714385700000|2024-04-29 10:15:00|78.49|77.99|78.31|77.81|78.49|77.99|78.18|77.68|257
1714386000000|2024-04-29 10:20:00|78.3|77.8|78.39|77.89|78.4|77.9|78.19|77.69|234
1714386300000|2024-04-29 10:25:00|78.4|77.9|78.28|77.78|78.4|77.9|78.21|77.71|208
1714386600000|2024-04-29 10:30:00|78.27|77.77|78.28|77.78|78.31|77.81|78.22|77.72|127
1714386900000|2024-04-29 10:35:00|78.29|77.79|78.07|77.57|78.3|77.8|78.01|77.51|230
1714387200000|2024-04-29 10:40:00|78.08|77.58|78|77.5|78.09|77.59|77.84|77.34|216
1714387500000|2024-04-29 10:45:00|77.99|77.49|78.01|77.51|78.1|77.6|77.91|77.41|273
1714387800000|2024-04-29 10:50:00|78|77.5|78.25|77.75|78.25|77.75|77.92|77.42|284
1714388100000|2024-04-29 10:55:00|78.24|77.74|78.28|77.78|78.32|77.82|78.21|77.71|195
1714388400000|2024-04-29 11:00:00|78.27|77.77|78.41|77.91|78.42|77.92|78.16|77.66|257
1714388700000|2024-04-29 11:05:00|78.4|77.9|78.39|77.89|78.45|77.95|78.34|77.84|165
1714389000000|2024-04-29 11:10:00|78.4|77.9|78.42|77.92|78.51|78.01|78.37|77.87|222
1714389300000|2024-04-29 11:15:00|78.41|77.91|78.42|77.92|78.52|78.02|78.37|77.87|230
1714389600000|2024-04-29 11:20:00|78.43|77.93|78.49|77.99|78.51|78.01|78.4|77.9|192
1714389900000|2024-04-29 11:25:00|78.5|78|78.49|77.99|78.51|78.01|78.45|77.95|147
1714390200000|2024-04-29 11:30:00|78.48|77.98|78.63|78.13|78.64|78.14|78.37|77.87|276
1714390500000|2024-04-29 11:35:00|78.64|78.14|78.4|77.9|78.69|78.19|78.4|77.9|203
1714390800000|2024-04-29 11:40:00|78.41|77.91|78.62|78.12|78.65|78.15|78.32|77.82|187
1714391100000|2024-04-29 11:45:00|78.61|78.11|78.48|77.98|78.61|78.11|78.35|77.85|219
1714391400000|2024-04-29 11:50:00|78.49|77.99|78.48|77.98|78.55|78.05|78.4|77.9|245
1714391700000|2024-04-29 11:55:00|78.49|77.99|78.59|78.09|78.65|78.15|78.48|77.98|253
1714392000000|2024-04-29 12:00:00|78.58|78.08|78.68|78.18|78.72|78.22|78.55|78.05|250
1714392300000|2024-04-29 12:05:00|78.69|78.19|78.7|78.2|78.74|78.24|78.65|78.15|142
1714392600000|2024-04-29 12:10:00|78.69|78.19|78.68|78.18|78.73|78.23|78.66|78.16|117
1714392900000|2024-04-29 12:15:00|78.69|78.19|78.62|78.12|78.91|78.41|78.61|78.11|183
1714393200000|2024-04-29 12:20:00|78.64|78.14|78.76|78.26|78.76|78.26|78.58|78.08|258
1714393500000|2024-04-29 12:25:00|78.75|78.25|78.94|78.44|78.95|78.45|78.71|78.21|254
1714393800000|2024-04-29 12:30:00|78.95|78.45|78.39|77.89|78.95|78.45|78.23|77.73|442
1714394100000|2024-04-29 12:35:00|78.4|77.9|79.17|78.67|79.27|78.77|78.17|77.67|416
1714394400000|2024-04-29 12:40:00|79.18|78.68|78.96|78.46|79.25|78.75|78.94|78.44|413
1714394700000|2024-04-29 12:45:00|78.95|78.45|79.19|78.69|79.22|78.72|78.71|78.21|380
1714395000000|2024-04-29 12:50:00|79.18|78.68|79.05|78.55|79.2|78.7|78.93|78.43|391
1714395300000|2024-04-29 12:55:00|79.04|78.54|79.05|78.55|79.14|78.64|78.94|78.44|245
1714395600000|2024-04-29 13:00:00|79.07|78.57|79.3|78.8|79.36|78.86|78.86|78.36|434
1714395900000|2024-04-29 13:05:00|79.29|78.79|79.07|78.57|79.34|78.84|78.97|78.47|352
1714396200000|2024-04-29 13:10:00|79.06|78.56|78.97|78.47|79.27|78.77|78.97|78.47|298
1714396500000|2024-04-29 13:15:00|78.96|78.46|78.98|78.48|79.08|78.58|78.83|78.33|316
1714396800000|2024-04-29 13:20:00|78.97|78.47|78.83|78.33|79.18|78.68|78.78|78.28|374
1714397100000|2024-04-29 13:25:00|78.82|78.32|78.87|78.37|78.91|78.41|78.7|78.2|474
1714397400000|2024-04-29 13:30:00|78.86|78.36|78.66|78.16|79.19|78.69|78.58|78.08|682
1714397700000|2024-04-29 13:35:00|78.65|78.15|78.52|78.02|78.7|78.2|78.36|77.86|634
1714398000000|2024-04-29 13:40:00|78.51|78.01|78.37|77.87|78.7|78.2|78.33|77.83|648
1714398300000|2024-04-29 13:45:00|78.39|77.89|78.23|77.73|78.68|78.18|78.23|77.73|666
1714398600000|2024-04-29 13:50:00|78.25|77.75|78.57|78.07|78.6|78.1|78.15|77.65|531
1714398900000|2024-04-29 13:55:00|78.56|78.06|78.79|78.29|78.8|78.3|78.51|78.01|305
1714399200000|2024-04-29 14:00:00|78.8|78.3|79.01|78.51|79.11|78.61|78.71|78.21|296
1714399500000|2024-04-29 14:05:00|79.02|78.52|79.06|78.56|79.19|78.69|78.69|78.19|369
1714399800000|2024-04-29 14:10:00|79.05|78.55|79.29|78.79|79.35|78.85|79|78.5|440
1714400100000|2024-04-29 14:15:00|79.31|78.81|79.35|78.85|79.51|79.01|79.2|78.7|542
1714400400000|2024-04-29 14:20:00|79.37|78.87|79.37|78.87|79.54|79.04|79.23|78.73|578
1714400700000|2024-04-29 14:25:00|79.38|78.88|79.74|79.24|79.82|79.32|79.37|78.87|623
1714401000000|2024-04-29 14:30:00|79.75|79.25|80.05|79.55|80.05|79.55|79.63|79.13|680
1714401300000|2024-04-29 14:35:00|80.08|79.58|79.93|79.43|80.33|79.83|79.84|79.34|578
1714401600000|2024-04-29 14:40:00|79.92|79.42|79.86|79.36|79.94|79.44|79.75|79.25|583
1714401900000|2024-04-29 14:45:00|79.85|79.35|79.99|79.49|80.12|79.62|79.76|79.26|642
1714402200000|2024-04-29 14:50:00|79.98|79.48|80.08|79.58|80.21|79.71|79.95|79.45|568
1714402500000|2024-04-29 14:55:00|80.1|79.6|80.34|79.84|80.37|79.87|80.05|79.55|520
1714402800000|2024-04-29 15:00:00|80.35|79.85|80.29|79.79|80.46|79.96|80.13|79.63|523
1714403100000|2024-04-29 15:05:00|80.28|79.78|80.62|80.12|80.68|80.18|80.13|79.63|553
1714403400000|2024-04-29 15:10:00|80.61|80.11|80.38|79.88|80.63|80.13|80.26|79.76|412
1714403700000|2024-04-29 15:15:00|80.39|79.89|80.63|80.13|80.67|80.17|80.36|79.86|475
1714404000000|2024-04-29 15:20:00|80.64|80.14|80.55|80.05|80.73|80.23|80.48|79.98|349
1714404300000|2024-04-29 15:25:00|80.54|80.04|80.7|80.2|80.7|80.2|80.47|79.97|309
1714404600000|2024-04-29 15:30:00|80.68|80.18|80.38|79.88|80.7|80.2|80.34|79.84|424
1714404900000|2024-04-29 15:35:00|80.37|79.87|80.24|79.74|80.41|79.91|80.23|79.73|333
1714405200000|2024-04-29 15:40:00|80.23|79.73|80.38|79.88|80.42|79.92|80.23|79.73|359
1714405500000|2024-04-29 15:45:00|80.37|79.87|80.34|79.84|80.57|80.07|80.27|79.77|229
1714405800000|2024-04-29 15:50:00|80.33|79.83|80.63|80.13|80.64|80.14|80.3|79.8|300
1714406100000|2024-04-29 15:55:00|80.64|80.14|80.56|80.06|80.66|80.16|80.53|80.03|166
1714406400000|2024-04-29 16:00:00|80.58|80.08|80.42|79.92|80.66|80.16|80.42|79.92|270
1714406700000|2024-04-29 16:05:00|80.4|79.9|80.36|79.86|80.49|79.99|80.35|79.85|251
1714407000000|2024-04-29 16:10:00|80.37|79.87|80.6|80.1|80.63|80.13|80.36|79.86|311
1714407300000|2024-04-29 16:15:00|80.59|80.09|80.55|80.05|80.59|80.09|80.23|79.73|305
1714407600000|2024-04-29 16:20:00|80.56|80.06|80.44|79.94|80.6|80.1|80.32|79.82|326
1714407900000|2024-04-29 16:25:00|80.43|79.93|80.44|79.94|80.49|79.99|80.36|79.86|170
1714408200000|2024-04-29 16:30:00|80.45|79.95|80.35|79.85|80.45|79.95|80.26|79.76|215
1714408500000|2024-04-29 16:35:00|80.34|79.84|80.17|79.67|80.47|79.97|80.01|79.51|224
1714408800000|2024-04-29 16:40:00|80.19|79.69|80.29|79.79|80.29|79.79|80.14|79.64|270
1714409100000|2024-04-29 16:45:00|80.3|79.8|80.56|80.06|80.58|80.08|80.28|79.78|223
1714409400000|2024-04-29 16:50:00|80.55|80.05|80.51|80.01|80.57|80.07|80.36|79.86|204
1714409700000|2024-04-29 16:55:00|80.49|79.99|80.32|79.82|80.53|80.03|80.26|79.76|255
1714410000000|2024-04-29 17:00:00|80.31|79.81|80.67|80.17|80.69|80.19|80.27|79.77|248
1714410300000|2024-04-29 17:05:00|80.66|80.16|80.54|80.04|80.74|80.24|80.53|80.03|205
1714410600000|2024-04-29 17:10:00|80.53|80.03|80.63|80.13|80.66|80.16|80.41|79.91|297
1714410900000|2024-04-29 17:15:00|80.62|80.12|80.63|80.13|80.74|80.24|80.45|79.95|326
1714411200000|2024-04-29 17:20:00|80.61|80.11|80.46|79.96|80.64|80.14|80.34|79.84|323
1714411500000|2024-04-29 17:25:00|80.47|79.97|80.66|80.16|80.73|80.23|80.43|79.93|285
1714411800000|2024-04-29 17:30:00|80.67|80.17|80.53|80.03|80.67|80.17|80.38|79.88|300
1714412100000|2024-04-29 17:35:00|80.52|80.02|80.44|79.94|80.57|80.07|80.4|79.9|188
1714412400000|2024-04-29 17:40:00|80.45|79.95|80.53|80.03|80.57|80.07|80.38|79.88|137
1714412700000|2024-04-29 17:45:00|80.52|80.02|80.53|80.03|80.64|80.14|80.48|79.98|259
1714413000000|2024-04-29 17:50:00|80.54|80.04|80.65|80.15|80.67|80.17|80.52|80.02|210
1714413300000|2024-04-29 17:55:00|80.64|80.14|80.65|80.15|80.71|80.21|80.63|80.13|150
1714413600000|2024-04-29 18:00:00|80.64|80.14|80.66|80.16|80.73|80.23|80.56|80.06|228
1714413900000|2024-04-29 18:05:00|80.65|80.15|80.67|80.17|80.72|80.22|80.45|79.95|188
1714414200000|2024-04-29 18:10:00|80.69|80.19|80.54|80.04|80.71|80.21|80.47|79.97|163
1714414500000|2024-04-29 18:15:00|80.53|80.03|80.66|80.16|80.7|80.2|80.46|79.96|235
1714414800000|2024-04-29 18:20:00|80.67|80.17|80.61|80.11|80.72|80.22|80.57|80.07|146
1714415100000|2024-04-29 18:25:00|80.62|80.12|80.62|80.12|80.68|80.18|80.57|80.07|153
1714415400000|2024-04-29 18:30:00|80.61|80.11|80.12|79.62|80.61|80.11|80.1|79.6|186
1714415700000|2024-04-29 18:35:00|80.11|79.61|80.14|79.64|80.17|79.67|80.05|79.55|138
1714416000000|2024-04-29 18:40:00|80.13|79.63|80.12|79.62|80.22|79.72|80.06|79.56|80
1714416300000|2024-04-29 18:45:00|80.1|79.6|80.19|79.69|80.26|79.76|79.97|79.47|190
1714416600000|2024-04-29 18:50:00|80.18|79.68|80.16|79.66|80.25|79.75|80.13|79.63|144
1714416900000|2024-04-29 18:55:00|80.15|79.65|80.16|79.66|80.25|79.75|80.14|79.64|219
1714417200000|2024-04-29 19:00:00|80.15|79.65|79.81|79.31|80.17|79.67|79.71|79.21|432
1714417500000|2024-04-29 19:05:00|79.8|79.3|80.11|79.61|80.19|79.69|79.77|79.27|293
1714417800000|2024-04-29 19:10:00|80.08|79.58|80.13|79.63|80.16|79.66|80.01|79.51|267
1714418100000|2024-04-29 19:15:00|80.12|79.62|79.93|79.43|80.14|79.64|79.86|79.36|318
1714418400000|2024-04-29 19:20:00|79.92|79.42|79.85|79.35|79.95|79.45|79.78|79.28|213
1714418700000|2024-04-29 19:25:00|79.86|79.36|79.79|79.29|79.91|79.41|79.72|79.22|347
1714419000000|2024-04-29 19:30:00|79.77|79.27|79.86|79.36|79.93|79.43|79.75|79.25|112
1714419300000|2024-04-29 19:35:00|79.87|79.37|79.86|79.36|79.93|79.43|79.81|79.31|260
1714419600000|2024-04-29 19:40:00|79.84|79.34|79.73|79.23|79.86|79.36|79.71|79.21|389
1714419900000|2024-04-29 19:45:00|79.72|79.22|79.86|79.36|79.91|79.41|79.71|79.21|326
1714420200000|2024-04-29 19:50:00|79.87|79.37|79.97|79.47|80|79.5|79.7|79.2|314
1714420500000|2024-04-29 19:55:00|79.98|79.48|79.97|79.47|80.01|79.51|79.84|79.34|266
1714420800000|2024-04-29 20:00:00|79.96|79.46|79.82|79.32|80.11|79.61|79.81|79.31|469
1714421100000|2024-04-29 20:05:00|79.83|79.33|80.01|79.51|80.05|79.55|79.81|79.31|404
1714421400000|2024-04-29 20:10:00|80.03|79.53|80.18|79.68|80.19|79.69|80|79.5|317
1714421700000|2024-04-29 20:15:00|80.16|79.66|80.01|79.51|80.16|79.66|80|79.5|212
1714422000000|2024-04-29 20:20:00|80|79.5|79.92|79.42|80.04|79.54|79.91|79.41|282
1714422300000|2024-04-29 20:25:00|79.91|79.41|79.83|79.33|79.92|79.42|79.78|79.28|232
1714422600000|2024-04-29 20:30:00|79.83|79.33|79.8|79.3|79.9|79.4|79.78|79.28|309
1714422900000|2024-04-29 20:35:00|79.79|79.29|79.39|78.89|79.82|79.32|79.33|78.83|368
1714423200000|2024-04-29 20:40:00|79.37|78.87|79.44|78.94|79.47|78.97|79.3|78.8|321
1714423500000|2024-04-29 20:45:00|79.43|78.93|79.27|78.77|79.46|78.96|79.21|78.71|339
1714423800000|2024-04-29 20:50:00|79.26|78.76|79.49|78.99|79.5|79|79.23|78.73|319
1714424100000|2024-04-29 20:55:00|79.48|78.98|79.63|79.13|79.66|79.16|79.47|78.97|281
1714424400000|2024-04-29 21:00:00|79.62|79.12|79.65|79.15|79.67|79.17|79.57|79.07|129
1714424700000|2024-04-29 21:05:00|79.64|79.14|79.36|78.86|79.64|79.14|79.34|78.84|165
1714425000000|2024-04-29 21:10:00|79.37|78.87|79.16|78.66|79.37|78.87|79.14|78.64|151
1714425300000|2024-04-29 21:15:00|79.15|78.65|79.28|78.78|79.3|78.8|78.99|78.49|159
1714425600000|2024-04-29 21:20:00|79.29|78.79|79.48|78.98|79.49|78.99|79.28|78.78|71
1714425900000|2024-04-29 21:25:00|79.49|78.99|79.27|78.77|79.49|78.99|79.27|78.77|62
1714426200000|2024-04-29 21:30:00|79.28|78.78|79.17|78.67|79.3|78.8|79.05|78.55|63
1714426500000|2024-04-29 21:35:00|79.18|78.68|79.25|78.75|79.26|78.76|79.08|78.58|79
1714426800000|2024-04-29 21:40:00|79.26|78.76|79.35|78.85|79.36|78.86|79.24|78.74|62
1714427100000|2024-04-29 21:45:00|79.34|78.84|79.42|78.92|79.43|78.93|79.29|78.79|79
1714427400000|2024-04-29 21:50:00|79.43|78.93|79.6|79.1|79.6|79.1|79.43|78.93|53
1714427700000|2024-04-29 21:55:00|79.59|79.09|79.68|79.18|79.78|79.28|79.59|79.09|104
1714428000000|2024-04-29 22:00:00|79.69|79.19|79.98|79.48|79.98|79.48|79.67|79.17|137
1714428300000|2024-04-29 22:05:00|79.97|79.47|79.8|79.3|79.98|79.48|79.75|79.25|191
1714428600000|2024-04-29 22:10:00|79.81|79.31|79.88|79.38|79.96|79.46|79.79|79.29|187
1714428900000|2024-04-29 22:15:00|79.89|79.39|80.27|79.77|80.32|79.82|79.82|79.32|529
1714429200000|2024-04-29 22:20:00|80.28|79.78|80.13|79.63|80.33|79.83|80.1|79.6|515
1714429500000|2024-04-29 22:25:00|80.12|79.62|80.29|79.79|80.32|79.82|80.06|79.56|482
1714429800000|2024-04-29 22:30:00|80.28|79.78|80.58|80.08|80.72|80.22|80.28|79.78|550
1714430100000|2024-04-29 22:35:00|80.57|80.07|80.57|80.07|80.65|80.15|80.32|79.82|525
1714430400000|2024-04-29 22:40:00|80.56|80.06|80.56|80.06|80.71|80.21|80.52|80.02|443
1714430700000|2024-04-29 22:45:00|80.57|80.07|80.56|80.06|80.72|80.22|80.45|79.95|525
1714431000000|2024-04-29 22:50:00|80.55|80.05|80.57|80.07|80.68|80.18|80.49|79.99|377
1714431300000|2024-04-29 22:55:00|80.58|80.08|80.57|80.07|80.62|80.12|80.54|80.04|318
1714431600000|2024-04-29 23:00:00|80.56|80.06|80.5|80|80.82|80.32|80.45|79.95|354
1714431900000|2024-04-29 23:05:00|80.49|79.99|80.66|80.16|80.89|80.39|80.49|79.99|384
1714432200000|2024-04-29 23:10:00|80.67|80.17|80.65|80.15|80.71|80.21|80.55|80.05|338
1714432500000|2024-04-29 23:15:00|80.66|80.16|80.72|80.22|80.84|80.34|80.56|80.06|343
1714432800000|2024-04-29 23:20:00|80.71|80.21|80.89|80.39|80.89|80.39|80.67|80.17|313
1714433100000|2024-04-29 23:25:00|80.88|80.38|80.91|80.41|80.95|80.45|80.79|80.29|186
1714433400000|2024-04-29 23:30:00|80.92|80.42|80.82|80.32|81.05|80.55|80.8|80.3|135
1714433700000|2024-04-29 23:35:00|80.81|80.31|80.82|80.32|80.84|80.34|80.73|80.23|104
1714434000000|2024-04-29 23:40:00|80.81|80.31|80.77|80.27|80.84|80.34|80.73|80.23|158
1714434300000|2024-04-29 23:45:00|80.78|80.28|80.79|80.29|80.93|80.43|80.76|80.26|152
1714434600000|2024-04-29 23:50:00|80.78|80.28|80.75|80.25|80.87|80.37|80.68|80.18|99
1714434900000|2024-04-29 23:55:00|80.74|80.24|80.78|80.28|80.85|80.35|80.73|80.23|80
1714435200000|2024-04-30 00:00:00|80.8|80.3|80.58|80.08|80.86|80.36|80.57|80.07|109
1714435500000|2024-04-30 00:05:00|80.57|80.07|80.58|80.08|80.68|80.18|80.4|79.9|185
1714435800000|2024-04-30 00:10:00|80.56|80.06|80.74|80.24|80.8|80.3|80.55|80.05|165
1714436100000|2024-04-30 00:15:00|80.75|80.25|80.88|80.38|80.89|80.39|80.66|80.16|119
1714436400000|2024-04-30 00:20:00|80.87|80.37|80.99|80.49|81.11|80.61|80.86|80.36|125
1714436700000|2024-04-30 00:25:00|80.98|80.48|81.19|80.69|81.2|80.7|80.98|80.48|169
1714437000000|2024-04-30 00:30:00|81.2|80.7|81.35|80.85|81.44|80.94|81.14|80.64|226
1714437300000|2024-04-30 00:35:00|81.36|80.86|81.49|80.99|81.75|81.25|81.32|80.82|167
1714437600000|2024-04-30 00:40:00|81.54|81.04|81.54|81.04|81.6|81.1|81.45|80.95|131
1714437900000|2024-04-30 00:45:00|81.53|81.03|81.66|81.16|81.82|81.32|81.33|80.83|418
1714438200000|2024-04-30 00:50:00|81.65|81.15|81.63|81.13|81.88|81.38|81.48|80.98|528
1714438500000|2024-04-30 00:55:00|81.64|81.14|81.64|81.14|81.68|81.18|81.49|80.99|337
1714438800000|2024-04-30 01:00:00|81.63|81.13|81.61|81.11|81.68|81.18|81.52|81.02|314
1714439100000|2024-04-30 01:05:00|81.59|81.09|81.65|81.15|81.67|81.17|81.52|81.02|259
1714439400000|2024-04-30 01:10:00|81.64|81.14|81.63|81.13|81.86|81.36|81.52|81.02|288
1714439700000|2024-04-30 01:15:00|81.62|81.12|81.62|81.12|81.72|81.22|81.52|81.02|319
1714440000000|2024-04-30 01:20:00|81.63|81.13|81.56|81.06|81.69|81.19|81.43|80.93|375
1714440300000|2024-04-30 01:25:00|81.55|81.05|81.48|80.98|81.55|81.05|81.44|80.94|379
1714440600000|2024-04-30 01:30:00|81.47|80.97|81.28|80.78|81.53|81.03|81.18|80.68|383
1714440900000|2024-04-30 01:35:00|81.27|80.77|81.53|81.03|81.54|81.04|81.25|80.75|326
1714441200000|2024-04-30 01:40:00|81.52|81.02|81.5|81|81.58|81.08|81.38|80.88|379
1714441500000|2024-04-30 01:45:00|81.48|80.98|81.61|81.11|81.65|81.15|81.39|80.89|405
1714441800000|2024-04-30 01:50:00|81.62|81.12|81.57|81.07|81.79|81.29|81.55|81.05|456
1714442100000|2024-04-30 01:55:00|81.56|81.06|81.18|80.68|81.66|81.16|81.15|80.65|556
1714442400000|2024-04-30 02:00:00|81.19|80.69|80.5|80|81.19|80.69|80.26|79.76|714
1714442700000|2024-04-30 02:05:00|80.51|80.01|81.38|80.88|81.44|80.94|80.5|80|572
1714443000000|2024-04-30 02:10:00|81.37|80.87|81.41|80.91|81.42|80.92|81.19|80.69|500
1714443300000|2024-04-30 02:15:00|81.4|80.9|81.6|81.1|81.69|81.19|81.26|80.76|469
1714443600000|2024-04-30 02:20:00|81.58|81.08|81.65|81.15|81.74|81.24|81.5|81|383
1714443900000|2024-04-30 02:25:00|81.66|81.16|81.8|81.3|81.82|81.32|81.63|81.13|398
1714444200000|2024-04-30 02:30:00|81.79|81.29|81.98|81.48|82.23|81.73|81.72|81.22|378
1714444500000|2024-04-30 02:35:00|81.97|81.47|81.53|81.03|81.97|81.47|81.52|81.02|288
1714444800000|2024-04-30 02:40:00|81.54|81.04|81.69|81.19|81.82|81.32|81.52|81.02|269
1714445100000|2024-04-30 02:45:00|81.7|81.2|81.53|81.03|81.76|81.26|81.48|80.98|356
1714445400000|2024-04-30 02:50:00|81.54|81.04|81.67|81.17|81.74|81.24|81.51|81.01|366
1714445700000|2024-04-30 02:55:00|81.68|81.18|81.59|81.09|81.69|81.19|81.5|81|331
1714446000000|2024-04-30 03:00:00|81.6|81.1|81.2|80.7|81.6|81.1|81.19|80.69|366
1714446300000|2024-04-30 03:05:00|81.21|80.71|81.71|81.21|81.73|81.23|81.2|80.7|339
1714446600000|2024-04-30 03:10:00|81.7|81.2|81.41|80.91|81.73|81.23|81.37|80.87|464
1714446900000|2024-04-30 03:15:00|81.42|80.92|81.41|80.91|81.46|80.96|81.3|80.8|389
1714447200000|2024-04-30 03:20:00|81.39|80.89|81.38|80.88|81.48|80.98|81.33|80.83|442
1714447500000|2024-04-30 03:25:00|81.37|80.87|81.29|80.79|81.39|80.89|81.27|80.77|458
1714447800000|2024-04-30 03:30:00|81.3|80.8|81.15|80.65|81.36|80.86|81.15|80.65|362
1714448100000|2024-04-30 03:35:00|81.16|80.66|80.91|80.41|81.16|80.66|80.75|80.25|501
1714448400000|2024-04-30 03:40:00|80.9|80.4|80.81|80.31|80.93|80.43|80.58|80.08|440
1714448700000|2024-04-30 03:45:00|80.82|80.32|80.94|80.44|80.98|80.48|80.81|80.31|391
1714449000000|2024-04-30 03:50:00|80.93|80.43|80.92|80.42|80.98|80.48|80.85|80.35|449
1714449300000|2024-04-30 03:55:00|80.91|80.41|80.81|80.31|80.93|80.43|80.73|80.23|418
1714449600000|2024-04-30 04:00:00|80.8|80.3|80.71|80.21|80.91|80.41|80.57|80.07|480
1714449900000|2024-04-30 04:05:00|80.7|80.2|80.77|80.27|80.85|80.35|80.66|80.16|487
1714450200000|2024-04-30 04:10:00|80.8|80.3|80.89|80.39|80.93|80.43|80.72|80.22|424
1714450500000|2024-04-30 04:15:00|80.91|80.41|80.79|80.29|80.92|80.42|80.68|80.18|491
1714450800000|2024-04-30 04:20:00|80.78|80.28|80.72|80.22|80.86|80.36|80.69|80.19|376
1714451100000|2024-04-30 04:25:00|80.71|80.21|80.65|80.15|80.71|80.21|80.58|80.08|419
1714451400000|2024-04-30 04:30:00|80.69|80.19|80.78|80.28|80.83|80.33|80.65|80.15|473
1714451700000|2024-04-30 04:35:00|80.81|80.31|80.83|80.33|80.99|80.49|80.77|80.27|530
1714452000000|2024-04-30 04:40:00|80.79|80.29|80.89|80.39|80.96|80.46|80.77|80.27|439
1714452300000|2024-04-30 04:45:00|80.87|80.37|80.82|80.32|80.95|80.45|80.71|80.21|476
1714452600000|2024-04-30 04:50:00|80.81|80.31|80.87|80.37|80.92|80.42|80.79|80.29|461
1714452900000|2024-04-30 04:55:00|80.88|80.38|80.91|80.41|80.93|80.43|80.81|80.31|449
1714453200000|2024-04-30 05:00:00|80.9|80.4|80.8|80.3|80.94|80.44|80.79|80.29|445
1714453500000|2024-04-30 05:05:00|80.79|80.29|81.12|80.62|81.16|80.66|80.71|80.21|543
1714453800000|2024-04-30 05:10:00|81.11|80.61|80.95|80.45|81.11|80.61|80.81|80.31|493
1714454100000|2024-04-30 05:15:00|80.96|80.46|80.87|80.37|80.97|80.47|80.77|80.27|450
1714454400000|2024-04-30 05:20:00|80.85|80.35|80.92|80.42|81.08|80.58|80.82|80.32|402
1714454700000|2024-04-30 05:25:00|80.9|80.4|80.81|80.31|80.97|80.47|80.78|80.28|332
1714455000000|2024-04-30 05:30:00|80.8|80.3|80.52|80.02|80.81|80.31|80.4|79.9|506
1714455300000|2024-04-30 05:35:00|80.51|80.01|80.82|80.32|80.84|80.34|80.44|79.94|540
1714455600000|2024-04-30 05:40:00|80.83|80.33|81.24|80.74|81.28|80.78|80.79|80.29|573
1714455900000|2024-04-30 05:45:00|81.25|80.75|81.85|81.35|81.96|81.46|81.19|80.69|562
1714456200000|2024-04-30 05:50:00|81.86|81.36|82.22|81.72|82.93|82.43|81.83|81.33|685
1714456500000|2024-04-30 05:55:00|82.23|81.73|81.99|81.49|82.36|81.86|81.66|81.16|782
1714456800000|2024-04-30 06:00:00|82.01|81.51|81.23|80.73|82.02|81.52|81.13|80.63|661
1714457100000|2024-04-30 06:05:00|81.22|80.72|81.27|80.77|81.38|80.88|81.18|80.68|526
1714457400000|2024-04-30 06:10:00|81.28|80.78|81.84|81.34|81.87|81.37|81.26|80.76|566
1714457700000|2024-04-30 06:15:00|81.83|81.33|82.01|81.51|82.04|81.54|81.42|80.92|513
1714458000000|2024-04-30 06:20:00|82.02|81.52|82.09|81.59|82.34|81.84|81.62|81.12|553
1714458300000|2024-04-30 06:25:00|82.07|81.57|82.49|81.99|82.49|81.99|81.93|81.43|510
1714458600000|2024-04-30 06:30:00|82.48|81.98|81.81|81.31|82.49|81.99|81.79|81.29|545
1714458900000|2024-04-30 06:35:00|81.8|81.3|81.62|81.12|82.05|81.55|81.59|81.09|432
1714459200000|2024-04-30 06:40:00|81.63|81.13|81.62|81.12|81.71|81.21|81.57|81.07|376
1714459500000|2024-04-30 06:45:00|81.61|81.11|81.56|81.06|81.74|81.24|81.54|81.04|381
1714459800000|2024-04-30 06:50:00|81.55|81.05|81.4|80.9|81.7|81.2|81.37|80.87|298
1714460100000|2024-04-30 06:55:00|81.38|80.88|81.5|81|81.56|81.06|81.27|80.77|331
1714460400000|2024-04-30 07:00:00|81.51|81.01|81.29|80.79|81.59|81.09|81.29|80.79|80
1714460700000|2024-04-30 07:05:00|81.31|80.81|81.21|80.71|81.37|80.87|81.2|80.7|57
1714461000000|2024-04-30 07:10:00|81.2|80.7|81.45|80.95|81.5|81|81.2|80.7|85
1714461300000|2024-04-30 07:15:00|81.46|80.96|81.27|80.77|81.49|80.99|81.22|80.72|223
1714461600000|2024-04-30 07:20:00|81.28|80.78|81.13|80.63|81.41|80.91|81.11|80.61|227
1714461900000|2024-04-30 07:25:00|81.14|80.64|81.14|80.64|81.19|80.69|81.08|80.58|228
1714462200000|2024-04-30 07:30:00|81.13|80.63|80.55|80.05|81.14|80.64|80.52|80.02|345
1714462500000|2024-04-30 07:35:00|80.54|80.04|80.84|80.34|80.96|80.46|80.54|80.04|387
1714462800000|2024-04-30 07:40:00|80.85|80.35|80.5|80|80.85|80.35|80.46|79.96|304
1714463100000|2024-04-30 07:45:00|80.49|79.99|80.5|80|80.53|80.03|80.36|79.86|389
1714463400000|2024-04-30 07:50:00|80.51|80.01|80.5|80|80.66|80.16|80.4|79.9|362
1714463700000|2024-04-30 07:55:00|80.49|79.99|80.51|80.01|80.62|80.12|80.44|79.94|372
1714464000000|2024-04-30 08:00:00|80.5|80|80.52|80.02|80.68|80.18|80.36|79.86|382
1714464300000|2024-04-30 08:05:00|80.53|80.03|80.42|79.92|80.67|80.17|80.29|79.79|394
1714464600000|2024-04-30 08:10:00|80.41|79.91|79.96|79.46|80.48|79.98|79.93|79.43|482
1714464900000|2024-04-30 08:15:00|79.97|79.47|80.3|79.8|80.38|79.88|79.94|79.44|559
1714465200000|2024-04-30 08:20:00|80.31|79.81|80.09|79.59|80.45|79.95|80.01|79.51|493
1714465500000|2024-04-30 08:25:00|80.07|79.57|80.17|79.67|80.29|79.79|80.05|79.55|479
1714465800000|2024-04-30 08:30:00|80.16|79.66|79.66|79.16|80.21|79.71|79.64|79.14|580
1714466100000|2024-04-30 08:35:00|79.67|79.17|79.57|79.07|80.02|79.52|79.44|78.94|617
1714466400000|2024-04-30 08:40:00|79.56|79.06|79.43|78.93|79.88|79.38|79.27|78.77|637
1714466700000|2024-04-30 08:45:00|79.4|78.9|79.23|78.73|79.47|78.97|78.85|78.35|769
1714467000000|2024-04-30 08:50:00|79.21|78.71|78.95|78.45|79.3|78.8|78.92|78.42|622
1714467300000|2024-04-30 08:55:00|78.96|78.46|78.72|78.22|79.14|78.64|78.33|77.83|686
1714467600000|2024-04-30 09:00:00|78.73|78.23|78.6|78.1|79.03|78.53|78.44|77.94|744
1714467900000|2024-04-30 09:05:00|78.59|78.09|78.77|78.27|78.89|78.39|78.55|78.05|501
1714468200000|2024-04-30 09:10:00|78.75|78.25|79.17|78.67|79.21|78.71|78.73|78.23|433
1714468500000|2024-04-30 09:15:00|79.16|78.66|79.35|78.85|79.36|78.86|79|78.5|421
1714468800000|2024-04-30 09:20:00|79.36|78.86|79.16|78.66|79.36|78.86|78.95|78.45|383
1714469100000|2024-04-30 09:25:00|79.15|78.65|79.24|78.74|79.25|78.75|79.03|78.53|368
1714469400000|2024-04-30 09:30:00|79.23|78.73|78.6|78.1|79.24|78.74|78.54|78.04|265
1714469700000|2024-04-30 09:35:00|78.59|78.09|78.82|78.32|79.17|78.67|78.59|78.09|456
1714470000000|2024-04-30 09:40:00|78.81|78.31|78.92|78.42|78.99|78.49|78.68|78.18|354
1714470300000|2024-04-30 09:45:00|78.94|78.44|78.98|78.48|79.01|78.51|78.73|78.23|364
1714470600000|2024-04-30 09:50:00|78.99|78.49|78.86|78.36|79.12|78.62|78.77|78.27|377
1714470900000|2024-04-30 09:55:00|78.85|78.35|78.67|78.17|78.92|78.42|78.66|78.16|326
1714471200000|2024-04-30 10:00:00|78.66|78.16|78.88|78.38|78.9|78.4|78.42|77.92|526
1714471500000|2024-04-30 10:05:00|78.87|78.37|78.8|78.3|78.92|78.42|78.69|78.19|358
1714471800000|2024-04-30 10:10:00|78.79|78.29|78.73|78.23|78.9|78.4|78.58|78.08|301
1714472100000|2024-04-30 10:15:00|78.72|78.22|78.54|78.04|78.73|78.23|78.34|77.84|314
1714472400000|2024-04-30 10:20:00|78.55|78.05|78.54|78.04|78.62|78.12|78.39|77.89|324
1714472700000|2024-04-30 10:25:00|78.52|78.02|78.56|78.06|78.63|78.13|78.49|77.99|266
1714473000000|2024-04-30 10:30:00|78.57|78.07|77.53|77.03|78.57|78.07|77.44|76.94|497
1714473300000|2024-04-30 10:35:00|77.52|77.02|77.9|77.4|77.92|77.42|77.51|77.01|490
1714473600000|2024-04-30 10:40:00|77.91|77.41|77.96|77.46|78.09|77.59|77.89|77.39|428
1714473900000|2024-04-30 10:45:00|77.97|77.47|78.03|77.53|78.05|77.55|77.73|77.23|394
1714474200000|2024-04-30 10:50:00|78.02|77.52|77.96|77.46|78.13|77.63|77.88|77.38|407
1714474500000|2024-04-30 10:55:00|77.95|77.45|78.04|77.54|78.09|77.59|77.89|77.39|341
1714474800000|2024-04-30 11:00:00|78.05|77.55|77.6|77.1|78.05|77.55|77.56|77.06|409
1714475100000|2024-04-30 11:05:00|77.61|77.11|77.22|76.72|77.69|77.19|77.15|76.65|512
1714475400000|2024-04-30 11:10:00|77.23|76.73|77.44|76.94|77.54|77.04|77.22|76.72|467
1714475700000|2024-04-30 11:15:00|77.43|76.93|77.11|76.61|77.56|77.06|76.86|76.36|535
1714476000000|2024-04-30 11:20:00|77.12|76.62|76.85|76.35|77.12|76.62|76.71|76.21|572
1714476300000|2024-04-30 11:25:00|76.86|76.36|76.77|76.27|77.2|76.7|76.68|76.18|447
1714476600000|2024-04-30 11:30:00|76.78|76.28|76.96|76.46|77.14|76.64|76.78|76.28|561
1714476900000|2024-04-30 11:35:00|76.97|76.47|76.3|75.8|76.98|76.48|76.22|75.72|559
1714477200000|2024-04-30 11:40:00|76.29|75.79|76.01|75.51|76.39|75.89|75.68|75.18|583
1714477500000|2024-04-30 11:45:00|75.99|75.49|76.28|75.78|76.64|76.14|75.96|75.46|577
1714477800000|2024-04-30 11:50:00|76.26|75.76|76.11|75.61|76.35|75.85|75.96|75.46|644
1714478100000|2024-04-30 11:55:00|76.09|75.59|76.25|75.75|76.37|75.87|76.09|75.59|577
1714478400000|2024-04-30 12:00:00|76.22|75.72|76.38|75.88|76.6|76.1|76.1|75.6|646
1714478700000|2024-04-30 12:05:00|76.37|75.87|75.67|75.17|76.39|75.89|75.64|75.14|634
1714479000000|2024-04-30 12:10:00|75.66|75.16|75.46|74.96|75.72|75.22|74.45|73.95|735
1714479300000|2024-04-30 12:15:00|75.48|74.98|75.24|74.74|75.57|75.07|74.96|74.46|708
1714479600000|2024-04-30 12:20:00|75.23|74.73|75.85|75.35|75.86|75.36|75.21|74.71|565
1714479900000|2024-04-30 12:25:00|75.84|75.34|75.86|75.36|75.99|75.49|75.74|75.24|615
1714480200000|2024-04-30 12:30:00|75.85|75.35|75.5|75|75.85|75.35|75.37|74.87|648
1714480500000|2024-04-30 12:35:00|75.52|75.02|75.48|74.98|75.77|75.27|75.36|74.86|537
1714480800000|2024-04-30 12:40:00|75.47|74.97|75.5|75|75.51|75.01|75.29|74.79|500
1714481100000|2024-04-30 12:45:00|75.48|74.98|75.51|75.01|75.6|75.1|75.28|74.78|563
1714481400000|2024-04-30 12:50:00|75.52|75.02|75.59|75.09|75.8|75.3|75.38|74.88|596
1714481700000|2024-04-30 12:55:00|75.57|75.07|75.49|74.99|75.66|75.16|75.44|74.94|631
1714482000000|2024-04-30 13:00:00|75.5|75|75.19|74.69|75.5|75|75.15|74.65|583
1714482300000|2024-04-30 13:05:00|75.18|74.68|75.5|75|75.53|75.03|75.13|74.63|572
1714482600000|2024-04-30 13:10:00|75.51|75.01|75.5|75|75.53|75.03|75.41|74.91|636
1714482900000|2024-04-30 13:15:00|75.51|75.01|75.33|74.83|75.62|75.12|75.28|74.78|484
1714483200000|2024-04-30 13:20:00|75.34|74.84|75.34|74.84|75.34|74.84|75.18|74.68|543
1714483500000|2024-04-30 13:25:00|75.33|74.83|75.42|74.92|75.49|74.99|75.29|74.79|564
1714483800000|2024-04-30 13:30:00|75.41|74.91|75.55|75.05|75.57|75.07|75.21|74.71|605
1714484100000|2024-04-30 13:35:00|75.54|75.04|75.49|74.99|75.66|75.16|75.27|74.77|618
1714484400000|2024-04-30 13:40:00|75.47|74.97|75.39|74.89|75.51|75.01|75.17|74.67|621
1714484700000|2024-04-30 13:45:00|75.38|74.88|74.96|74.46|75.46|74.96|74.95|74.45|489
1714485000000|2024-04-30 13:50:00|74.97|74.47|74.39|73.89|74.97|74.47|74.35|73.85|552
1714485300000|2024-04-30 13:55:00|74.4|73.9|74.69|74.19|74.86|74.36|74.38|73.88|657
1714485600000|2024-04-30 14:00:00|74.68|74.18|75.01|74.51|75.15|74.65|74.6|74.1|709
1714485900000|2024-04-30 14:05:00|75.02|74.52|75.11|74.61|75.12|74.62|74.76|74.26|610
1714486200000|2024-04-30 14:10:00|75.12|74.62|74.92|74.42|75.17|74.67|74.88|74.38|696
1714486500000|2024-04-30 14:15:00|74.91|74.41|75.09|74.59|75.53|75.03|74.88|74.38|698
1714486800000|2024-04-30 14:20:00|75.08|74.58|75.39|74.89|75.42|74.92|74.99|74.49|655
1714487100000|2024-04-30 14:25:00|75.4|74.9|75.45|74.95|75.47|74.97|75.25|74.75|651
1714487400000|2024-04-30 14:30:00|75.43|74.93|75.26|74.76|75.67|75.17|75.17|74.67|589
1714487700000|2024-04-30 14:35:00|75.21|74.71|75.26|74.76|75.35|74.85|75.04|74.54|608
1714488000000|2024-04-30 14:40:00|75.25|74.75|75.43|74.93|75.46|74.96|75.13|74.63|569
1714488300000|2024-04-30 14:45:00|75.44|74.94|75.59|75.09|75.77|75.27|75.19|74.69|655
1714488600000|2024-04-30 14:50:00|75.6|75.1|75.76|75.26|75.84|75.34|75.5|75|599
1714488900000|2024-04-30 14:55:00|75.75|75.25|75.53|75.03|75.75|75.25|75.49|74.99|534
1714489200000|2024-04-30 15:00:00|75.51|75.01|75.72|75.22|75.87|75.37|75.42|74.92|617
1714489500000|2024-04-30 15:05:00|75.7|75.2|75.63|75.13|75.81|75.31|75.35|74.85|595
1714489800000|2024-04-30 15:10:00|75.64|75.14|75.41|74.91|75.65|75.15|75.13|74.63|705
1714490100000|2024-04-30 15:15:00|75.39|74.89|75.15|74.65|75.72|75.22|75.14|74.64|715
1714490400000|2024-04-30 15:20:00|75.16|74.66|75.05|74.55|75.19|74.69|74.93|74.43|673
1714490700000|2024-04-30 15:25:00|75.06|74.56|75.87|75.37|76.04|75.54|74.97|74.47|673
1714491000000|2024-04-30 15:30:00|75.86|75.36|75.87|75.37|76.17|75.67|75.63|75.13|667
1714491300000|2024-04-30 15:35:00|75.86|75.36|75.73|75.23|75.92|75.42|75.66|75.16|697
1714491600000|2024-04-30 15:40:00|75.77|75.27|75.69|75.19|75.84|75.34|75.44|74.94|678
1714491900000|2024-04-30 15:45:00|75.71|75.21|76.02|75.52|76.04|75.54|75.65|75.15|588
1714492200000|2024-04-30 15:50:00|76.04|75.54|76.02|75.52|76.05|75.55|75.62|75.12|559
1714492500000|2024-04-30 15:55:00|76.03|75.53|76.19|75.69|76.38|75.88|76.03|75.53|496
1714492800000|2024-04-30 16:00:00|76.17|75.67|76|75.5|76.19|75.69|75.63|75.13|619
1714493100000|2024-04-30 16:05:00|75.99|75.49|75.8|75.3|76.06|75.56|75.73|75.23|529
1714493400000|2024-04-30 16:10:00|75.81|75.31|75.74|75.24|75.88|75.38|75.16|74.66|627
1714493700000|2024-04-30 16:15:00|75.75|75.25|74.82|74.32|75.81|75.31|74.52|74.02|749
1714494000000|2024-04-30 16:20:00|74.83|74.33|75.22|74.72|75.39|74.89|74.77|74.27|760
1714494300000|2024-04-30 16:25:00|75.23|74.73|75.56|75.06|75.68|75.18|75.15|74.65|770
1714494600000|2024-04-30 16:30:00|75.58|75.08|75.78|75.28|75.97|75.47|75.43|74.93|716
1714494900000|2024-04-30 16:35:00|75.79|75.29|75.98|75.48|76.12|75.62|75.76|75.26|608
1714495200000|2024-04-30 16:40:00|75.99|75.49|75.73|75.23|76.13|75.63|75.51|75.01|568
1714495500000|2024-04-30 16:45:00|75.72|75.22|75.91|75.41|75.91|75.41|75.54|75.04|604
1714495800000|2024-04-30 16:50:00|75.9|75.4|75.94|75.44|76.1|75.6|75.81|75.31|460
1714496100000|2024-04-30 16:55:00|75.95|75.45|76.07|75.57|76.18|75.68|75.88|75.38|550
1714496400000|2024-04-30 17:00:00|76.05|75.55|76.51|76.01|76.51|76.01|75.97|75.47|527
1714496700000|2024-04-30 17:05:00|76.5|76|76.38|75.88|76.63|76.13|76.32|75.82|561
1714497000000|2024-04-30 17:10:00|76.39|75.89|76.4|75.9|76.42|75.92|76.17|75.67|565
1714497300000|2024-04-30 17:15:00|76.39|75.89|76.47|75.97|76.53|76.03|76.14|75.64|542
1714497600000|2024-04-30 17:20:00|76.48|75.98|76.78|76.28|76.89|76.39|76.37|75.87|433
1714497900000|2024-04-30 17:25:00|76.77|76.27|76.64|76.14|76.78|76.28|76.6|76.1|472
1714498200000|2024-04-30 17:30:00|76.63|76.13|76.14|75.64|76.67|76.17|76.13|75.63|427
1714498500000|2024-04-30 17:35:00|76.13|75.63|76.18|75.68|76.3|75.8|76.1|75.6|472
1714498800000|2024-04-30 17:40:00|76.19|75.69|76.08|75.58|76.22|75.72|75.86|75.36|484
1714499100000|2024-04-30 17:45:00|76.09|75.59|76.12|75.62|76.2|75.7|75.95|75.45|453
1714499400000|2024-04-30 17:50:00|76.13|75.63|76.28|75.78|76.43|75.93|75.9|75.4|472
1714499700000|2024-04-30 17:55:00|76.29|75.79|76.21|75.71|76.31|75.81|76.16|75.66|474
1714500000000|2024-04-30 18:00:00|76.22|75.72|76.03|75.53|76.43|75.93|76|75.5|555
1714500300000|2024-04-30 18:05:00|76.02|75.52|76.07|75.57|76.27|75.77|75.89|75.39|618
1714500600000|2024-04-30 18:10:00|76.05|75.55|75.9|75.4|76.14|75.64|75.86|75.36|629
1714500900000|2024-04-30 18:15:00|75.88|75.38|76.05|75.55|76.19|75.69|75.74|75.24|709
1714501200000|2024-04-30 18:20:00|76.04|75.54|75.88|75.38|76.07|75.57|75.76|75.26|566
1714501500000|2024-04-30 18:25:00|75.86|75.36|75.44|74.94|75.99|75.49|75.41|74.91|546
1714501800000|2024-04-30 18:30:00|75.43|74.93|75.7|75.2|75.72|75.22|75.38|74.88|599
1714502100000|2024-04-30 18:35:00|75.71|75.21|75.67|75.17|75.78|75.28|75.59|75.09|497
1714502400000|2024-04-30 18:40:00|75.66|75.16|75.76|75.26|75.82|75.32|75.49|74.99|452
1714502700000|2024-04-30 18:45:00|75.77|75.27|75.76|75.26|75.8|75.3|75.58|75.08|544
1714503000000|2024-04-30 18:50:00|75.75|75.25|75.84|75.34|75.91|75.41|75.57|75.07|568
1714503300000|2024-04-30 18:55:00|75.85|75.35|75.85|75.35|75.88|75.38|75.65|75.15|487
1714503600000|2024-04-30 19:00:00|75.84|75.34|75.88|75.38|76.2|75.7|75.76|75.26|525
1714503900000|2024-04-30 19:05:00|75.89|75.39|75.73|75.23|75.94|75.44|75.72|75.22|413
1714504200000|2024-04-30 19:10:00|75.74|75.24|75.26|74.76|75.85|75.35|75.23|74.73|433
1714504500000|2024-04-30 19:15:00|75.27|74.77|75.47|74.97|75.47|74.97|74.61|74.11|765
1714504800000|2024-04-30 19:20:00|75.5|75|74.89|74.39|75.54|75.04|74.84|74.34|780
1714505100000|2024-04-30 19:25:00|74.9|74.4|74.84|74.34|74.93|74.43|74.51|74.01|821
1714505400000|2024-04-30 19:30:00|74.85|74.35|75.09|74.59|75.31|74.81|74.68|74.18|780
1714505700000|2024-04-30 19:35:00|75.11|74.61|75.31|74.81|75.4|74.9|75.06|74.56|717
1714506000000|2024-04-30 19:40:00|75.32|74.82|75.38|74.88|75.51|75.01|75.24|74.74|632
1714506300000|2024-04-30 19:45:00|75.37|74.87|75.5|75|75.72|75.22|75.34|74.84|652
1714506600000|2024-04-30 19:50:00|75.51|75.01|75.4|74.9|75.51|75.01|74.97|74.47|723
1714506900000|2024-04-30 19:55:00|75.39|74.89|75.03|74.53|75.39|74.89|74.85|74.35|746
1714507200000|2024-04-30 20:00:00|75.02|74.52|75.8|75.3|75.8|75.3|75.01|74.51|794
1714507500000|2024-04-30 20:05:00|75.76|75.26|76.09|75.59|76.12|75.62|75.7|75.2|554
1714507800000|2024-04-30 20:10:00|76.08|75.58|75.94|75.44|76.22|75.72|75.9|75.4|592
1714508100000|2024-04-30 20:15:00|75.96|75.46|75.68|75.18|76.2|75.7|75.66|75.16|629
1714508400000|2024-04-30 20:20:00|75.7|75.2|75.73|75.23|75.85|75.35|75.51|75.01|574
1714508700000|2024-04-30 20:25:00|75.74|75.24|75.7|75.2|75.85|75.35|75.62|75.12|544
1714509000000|2024-04-30 20:30:00|75.67|75.17|75.84|75.34|75.9|75.4|75.58|75.08|469
1714509300000|2024-04-30 20:35:00|75.85|75.35|75.79|75.29|75.91|75.41|75.69|75.19|443
1714509600000|2024-04-30 20:40:00|75.8|75.3|75.77|75.27|75.81|75.31|75.59|75.09|404
1714509900000|2024-04-30 20:45:00|75.76|75.26|75.86|75.36|76.02|75.52|75.69|75.19|487
1714510200000|2024-04-30 20:50:00|75.88|75.38|75.57|75.07|75.88|75.38|75.5|75|536
1714510500000|2024-04-30 20:55:00|75.56|75.06|75.72|75.22|75.81|75.31|75.54|75.04|428
1714510800000|2024-04-30 21:00:00|75.73|75.23|75.84|75.34|76.03|75.53|75.72|75.22|250
1714511100000|2024-04-30 21:05:00|75.83|75.33|75.8|75.3|75.88|75.38|75.67|75.17|178
1714511400000|2024-04-30 21:10:00|75.81|75.31|75.7|75.2|75.82|75.32|75.67|75.17|127
1714511700000|2024-04-30 21:15:00|75.71|75.21|75.62|75.12|75.72|75.22|75.49|74.99|147
1714512000000|2024-04-30 21:20:00|75.61|75.11|75.53|75.03|75.65|75.15|75.51|75.01|70
1714512300000|2024-04-30 21:25:00|75.54|75.04|75.65|75.15|75.65|75.15|75.54|75.04|66
1714512600000|2024-04-30 21:30:00|75.64|75.14|75.49|74.99|75.74|75.24|75.48|74.98|76
1714512900000|2024-04-30 21:35:00|75.5|75|75.57|75.07|75.58|75.08|75.5|75|85
1714513200000|2024-04-30 21:40:00|75.58|75.08|75.78|75.28|75.78|75.28|75.57|75.07|71
1714513500000|2024-04-30 21:45:00|75.8|75.3|75.84|75.34|75.85|75.35|75.8|75.3|63
1714513800000|2024-04-30 21:50:00|75.83|75.33|75.89|75.39|75.89|75.39|75.82|75.32|67
1714514100000|2024-04-30 21:55:00|75.9|75.4|75.86|75.36|75.98|75.48|75.86|75.36|111
1714514400000|2024-04-30 22:00:00|75.85|75.35|76.14|75.64|76.14|75.64|75.84|75.34|287
1714514700000|2024-04-30 22:05:00|76.12|75.62|76.14|75.64|76.14|75.64|75.89|75.39|284
1714515000000|2024-04-30 22:10:00|76.15|75.65|76.44|75.94|76.48|75.98|76.11|75.61|356
1714515300000|2024-04-30 22:15:00|76.43|75.93|76.33|75.83|76.45|75.95|76.24|75.74|372
1714515600000|2024-04-30 22:20:00|76.32|75.82|76.5|76|76.6|76.1|76.32|75.82|387
1714515900000|2024-04-30 22:25:00|76.49|75.99|76.78|76.28|76.8|76.3|76.46|75.96|439
1714516200000|2024-04-30 22:30:00|76.77|76.27|76.96|76.46|76.99|76.49|76.65|76.15|470
1714516500000|2024-04-30 22:35:00|76.95|76.45|76.87|76.37|77.12|76.62|76.68|76.18|531
1714516800000|2024-04-30 22:40:00|76.88|76.38|76.82|76.32|76.9|76.4|76.67|76.17|486
1714517100000|2024-04-30 22:45:00|76.81|76.31|76.54|76.04|76.82|76.32|76.5|76|500
1714517400000|2024-04-30 22:50:00|76.53|76.03|76.62|76.12|76.65|76.15|76.48|75.98|382
1714517700000|2024-04-30 22:55:00|76.61|76.11|76.58|76.08|76.66|76.16|76.49|75.99|290
1714518000000|2024-04-30 23:00:00|76.57|76.07|76.34|75.84|76.62|76.12|76.2|75.7|429
1714518300000|2024-04-30 23:05:00|76.35|75.85|76.24|75.74|76.41|75.91|76.23|75.73|381
1714518600000|2024-04-30 23:10:00|76.23|75.73|76.38|75.88|76.55|76.05|76.22|75.72|424
1714518900000|2024-04-30 23:15:00|76.37|75.87|76.27|75.77|76.38|75.88|76.21|75.71|482
1714519200000|2024-04-30 23:20:00|76.28|75.78|76.28|75.78|76.41|75.91|76.21|75.71|385
1714519500000|2024-04-30 23:25:00|76.27|75.77|76.33|75.83|76.41|75.91|76.25|75.75|391
1714519800000|2024-04-30 23:30:00|76.32|75.82|76.34|75.84|76.37|75.87|76.13|75.63|371
1714520100000|2024-04-30 23:35:00|76.33|75.83|76.35|75.85|76.4|75.9|76.27|75.77|287
1714520400000|2024-04-30 23:40:00|76.36|75.86|76.31|75.81|76.44|75.94|76.21|75.71|315
1714520700000|2024-04-30 23:45:00|76.3|75.8|76.59|76.09|76.62|76.12|76.28|75.78|384
1714521000000|2024-04-30 23:50:00|76.6|76.1|76.27|75.77|76.6|76.1|76.26|75.76|437
1714521300000|2024-04-30 23:55:00|76.28|75.78|76.18|75.68|76.3|75.8|76.11|75.61|310
1714521600000|2024-05-01 00:00:00|76.19|75.69|76.41|75.91|76.44|75.94|76.12|75.62|458
1714521900000|2024-05-01 00:05:00|76.4|75.9|76.56|76.06|76.68|76.18|76.36|75.86|557
1714522200000|2024-05-01 00:10:00|76.58|76.08|76.3|75.8|76.84|76.34|76.29|75.79|475
1714522500000|2024-05-01 00:15:00|76.29|75.79|76.11|75.61|76.71|76.21|76.06|75.56|550
1714522800000|2024-05-01 00:20:00|76.12|75.62|76.16|75.66|76.35|75.85|76.07|75.57|544
1714523100000|2024-05-01 00:25:00|76.14|75.64|75.84|75.34|76.21|75.71|75.74|75.24|455
1714523400000|2024-05-01 00:30:00|75.81|75.31|75.71|75.21|75.89|75.39|75.43|74.93|472
1714523700000|2024-05-01 00:35:00|75.7|75.2|75.36|74.86|75.78|75.28|75.3|74.8|114
1714524000000|2024-05-01 00:40:00|75.35|74.85|75.58|75.08|75.69|75.19|75.14|74.64|567
1714524300000|2024-05-01 00:45:00|75.57|75.07|75.85|75.35|75.98|75.48|75.57|75.07|722
1714524600000|2024-05-01 00:50:00|75.83|75.33|75.44|74.94|75.86|75.36|75.31|74.81|665
1714524900000|2024-05-01 00:55:00|75.47|74.97|75.43|74.93|75.57|75.07|75.33|74.83|670
1714525200000|2024-05-01 01:00:00|75.44|74.94|75.69|75.19|75.75|75.25|75.38|74.88|713
1714525500000|2024-05-01 01:05:00|75.71|75.21|75.16|74.66|75.77|75.27|75.02|74.52|727
1714525800000|2024-05-01 01:10:00|75.17|74.67|74.97|74.47|75.3|74.8|74.86|74.36|647
1714526100000|2024-05-01 01:15:00|74.96|74.46|75.35|74.85|75.41|74.91|74.93|74.43|625
1714526400000|2024-05-01 01:20:00|75.34|74.84|75.56|75.06|75.9|75.4|75.33|74.83|629
1714526700000|2024-05-01 01:25:00|75.55|75.05|75.38|74.88|75.67|75.17|75.18|74.68|664
1714527000000|2024-05-01 01:30:00|75.4|74.9|75.41|74.91|75.67|75.17|75.33|74.83|751
1714527300000|2024-05-01 01:35:00|75.42|74.92|75.58|75.08|75.69|75.19|75.3|74.8|684
1714527600000|2024-05-01 01:40:00|75.56|75.06|75.48|74.98|75.62|75.12|75.47|74.97|563
1714527900000|2024-05-01 01:45:00|75.47|74.97|75.64|75.14|75.71|75.21|75.27|74.77|620
1714528200000|2024-05-01 01:50:00|75.66|75.16|75.54|75.04|75.72|75.22|75.44|74.94|625
1714528500000|2024-05-01 01:55:00|75.55|75.05|75.45|74.95|75.62|75.12|75.32|74.82|568
1714528800000|2024-05-01 02:00:00|75.43|74.93|75.4|74.9|75.59|75.09|75.32|74.82|455
1714529100000|2024-05-01 02:05:00|75.41|74.91|75.12|74.62|75.44|74.94|75.11|74.61|423
1714529400000|2024-05-01 02:10:00|75.11|74.61|74.64|74.14|75.18|74.68|74.6|74.1|586
1714529700000|2024-05-01 02:15:00|74.63|74.13|75.17|74.67|75.3|74.8|74.63|74.13|590
1714530000000|2024-05-01 02:20:00|75.16|74.66|75.44|74.94|75.45|74.95|75|74.5|474
1714530300000|2024-05-01 02:25:00|75.43|74.93|75.31|74.81|75.51|75.01|75.26|74.76|513
1714530600000|2024-05-01 02:30:00|75.3|74.8|75.23|74.73|75.55|75.05|75.21|74.71|526
1714530900000|2024-05-01 02:35:00|75.22|74.72|75.3|74.8|75.44|74.94|75.21|74.71|496
1714531200000|2024-05-01 02:40:00|75.29|74.79|75.22|74.72|75.53|75.03|75.19|74.69|453
1714531500000|2024-05-01 02:45:00|75.21|74.71|75.36|74.86|75.46|74.96|75.21|74.71|412
1714531800000|2024-05-01 02:50:00|75.37|74.87|75.39|74.89|75.61|75.11|75.33|74.83|399
1714532100000|2024-05-01 02:55:00|75.38|74.88|75.47|74.97|75.57|75.07|75.36|74.86|282
1714532400000|2024-05-01 03:00:00|75.46|74.96|75.57|75.07|75.63|75.13|75.36|74.86|331
1714532700000|2024-05-01 03:05:00|75.58|75.08|75.46|74.96|75.6|75.1|75.41|74.91|202
1714533000000|2024-05-01 03:10:00|75.45|74.95|75.44|74.94|75.49|74.99|75.4|74.9|240
1714533300000|2024-05-01 03:15:00|75.45|74.95|75.36|74.86|75.45|74.95|75.24|74.74|415
1714533600000|2024-05-01 03:20:00|75.35|74.85|75.37|74.87|75.39|74.89|75.28|74.78|274
1714533900000|2024-05-01 03:25:00|75.38|74.88|75.35|74.85|75.44|74.94|75.33|74.83|363
1714534200000|2024-05-01 03:30:00|75.34|74.84|75.39|74.89|75.45|74.95|75.34|74.84|368
1714534500000|2024-05-01 03:35:00|75.41|74.91|75.48|74.98|75.48|74.98|75.34|74.84|277
1714534800000|2024-05-01 03:40:00|75.47|74.97|75.53|75.03|75.63|75.13|75.4|74.9|306
1714535100000|2024-05-01 03:45:00|75.52|75.02|75.53|75.03|75.54|75.04|75.37|74.87|305
1714535400000|2024-05-01 03:50:00|75.52|75.02|75.69|75.19|75.71|75.21|75.47|74.97|480
1714535700000|2024-05-01 03:55:00|75.7|75.2|75.74|75.24|75.82|75.32|75.68|75.18|356
1714536000000|2024-05-01 04:00:00|75.73|75.23|75.96|75.46|76.01|75.51|75.61|75.11|412
1714536300000|2024-05-01 04:05:00|75.95|75.45|75.79|75.29|75.95|75.45|75.74|75.24|393
1714536600000|2024-05-01 04:10:00|75.8|75.3|75.85|75.35|75.92|75.42|75.69|75.19|401
1714536900000|2024-05-01 04:15:00|75.86|75.36|76|75.5|76.01|75.51|75.74|75.24|340
1714537200000|2024-05-01 04:20:00|75.99|75.49|75.97|75.47|76.04|75.54|75.94|75.44|243
1714537500000|2024-05-01 04:25:00|75.96|75.46|75.76|75.26|76.02|75.52|75.75|75.25|306
1714537800000|2024-05-01 04:30:00|75.77|75.27|76.04|75.54|76.05|75.55|75.76|75.26|326
1714538100000|2024-05-01 04:35:00|76.02|75.52|76.03|75.53|76.2|75.7|76.01|75.51|286
1714538400000|2024-05-01 04:40:00|76.02|75.52|75.93|75.43|76.07|75.57|75.81|75.31|282
1714538700000|2024-05-01 04:45:00|75.92|75.42|75.87|75.37|75.97|75.47|75.83|75.33|322
1714539000000|2024-05-01 04:50:00|75.88|75.38|76.07|75.57|76.08|75.58|75.85|75.35|354
1714539300000|2024-05-01 04:55:00|76.06|75.56|75.96|75.46|76.14|75.64|75.95|75.45|263
1714539600000|2024-05-01 05:00:00|75.95|75.45|76.11|75.61|76.21|75.71|75.95|75.45|276
1714539900000|2024-05-01 05:05:00|76.1|75.6|76.26|75.76|76.34|75.84|76.1|75.6|271
1714540200000|2024-05-01 05:10:00|76.24|75.74|76.26|75.76|76.31|75.81|76.19|75.69|286
1714540500000|2024-05-01 05:15:00|76.29|75.79|76.16|75.66|76.33|75.83|76.02|75.52|339
1714540800000|2024-05-01 05:20:00|76.18|75.68|75.99|75.49|76.18|75.68|75.98|75.48|413
1714541100000|2024-05-01 05:25:00|75.98|75.48|75.78|75.28|75.98|75.48|75.76|75.26|315
1714541400000|2024-05-01 05:30:00|75.77|75.27|76.06|75.56|76.08|75.58|75.77|75.27|334
1714541700000|2024-05-01 05:35:00|76.07|75.57|76.15|75.65|76.35|75.85|76.07|75.57|377
1714542000000|2024-05-01 05:40:00|76.16|75.66|75.91|75.41|76.16|75.66|75.69|75.19|376
1714542300000|2024-05-01 05:45:00|75.92|75.42|75.87|75.37|75.99|75.49|75.7|75.2|540
1714542600000|2024-05-01 05:50:00|75.86|75.36|75.86|75.36|75.98|75.48|75.77|75.27|373
1714542900000|2024-05-01 05:55:00|75.85|75.35|76.06|75.56|76.06|75.56|75.83|75.33|297
1714543200000|2024-05-01 06:00:00|76.05|75.55|76|75.5|76.19|75.69|75.96|75.46|365
1714543500000|2024-05-01 06:05:00|76.02|75.52|75.4|74.9|76.05|75.55|75.29|74.79|493
1714543800000|2024-05-01 06:10:00|75.41|74.91|75.25|74.75|75.45|74.95|75.2|74.7|414
1714544100000|2024-05-01 06:15:00|75.27|74.77|75.42|74.92|75.46|74.96|75.19|74.69|419
1714544400000|2024-05-01 06:20:00|75.41|74.91|75.37|74.87|75.48|74.98|75.17|74.67|521
1714544700000|2024-05-01 06:25:00|75.36|74.86|75.12|74.62|75.4|74.9|75.07|74.57|581
1714545000000|2024-05-01 06:30:00|75.13|74.63|75.02|74.52|75.22|74.72|74.93|74.43|515
1714545300000|2024-05-01 06:35:00|75.03|74.53|75.26|74.76|75.28|74.78|75.02|74.52|469
1714545600000|2024-05-01 06:40:00|75.24|74.74|75.27|74.77|75.27|74.77|75.1|74.6|397
1714545900000|2024-05-01 06:45:00|75.28|74.78|75.23|74.73|75.38|74.88|75.08|74.58|483
1714546200000|2024-05-01 06:50:00|75.22|74.72|74.96|74.46|75.24|74.74|74.94|74.44|550
1714546500000|2024-05-01 06:55:00|74.95|74.45|74.79|74.29|74.99|74.49|74.68|74.18|530
1714546800000|2024-05-01 07:00:00|74.8|74.3|74.74|74.24|75.08|74.58|74.72|74.22|663
1714547100000|2024-05-01 07:05:00|74.73|74.23|73.29|72.79|74.77|74.27|72.37|71.87|809
1714547400000|2024-05-01 07:10:00|73.33|72.83|73.46|72.96|74.02|73.52|73.11|72.61|847
1714547700000|2024-05-01 07:15:00|73.47|72.97|73.74|73.24|73.92|73.42|73.15|72.65|772
1714548000000|2024-05-01 07:20:00|73.73|73.23|73.54|73.04|73.89|73.39|73.5|73|704
1714548300000|2024-05-01 07:25:00|73.55|73.05|73.19|72.69|73.58|73.08|72.36|71.86|850
1714548600000|2024-05-01 07:30:00|73.2|72.7|72.64|72.14|73.54|73.04|72.57|72.07|798
1714548900000|2024-05-01 07:35:00|72.66|72.16|72.56|72.06|72.91|72.41|72.1|71.6|891
1714549200000|2024-05-01 07:40:00|72.58|72.08|72.9|72.4|73.23|72.73|72.58|72.08|803
1714549500000|2024-05-01 07:45:00|72.88|72.38|72.93|72.43|73.25|72.75|72.63|72.13|735
1714549800000|2024-05-01 07:50:00|72.94|72.44|73.14|72.64|73.15|72.65|72.67|72.17|590
1714550100000|2024-05-01 07:55:00|73.15|72.65|73.05|72.55|73.15|72.65|72.72|72.22|594
1714550400000|2024-05-01 08:00:00|73.06|72.56|72.64|72.14|73.25|72.75|72.62|72.12|743
1714550700000|2024-05-01 08:05:00|72.65|72.15|72.66|72.16|72.99|72.49|72.42|71.92|729
1714551000000|2024-05-01 08:10:00|72.65|72.15|72.91|72.41|73.13|72.63|72.63|72.13|595
1714551300000|2024-05-01 08:15:00|72.92|72.42|72.24|71.74|72.99|72.49|72.07|71.57|688
1714551600000|2024-05-01 08:20:00|72.23|71.73|71.94|71.44|72.31|71.81|71.34|70.84|865
1714551900000|2024-05-01 08:25:00|71.93|71.43|71.98|71.48|72.22|71.72|71.72|71.22|756
1714552200000|2024-05-01 08:30:00|71.97|71.47|72.21|71.71|72.4|71.9|71.74|71.24|822
1714552500000|2024-05-01 08:35:00|72.18|71.68|72.52|72.02|72.63|72.13|72.11|71.61|703
1714552800000|2024-05-01 08:40:00|72.51|72.01|72.29|71.79|72.54|72.04|72.25|71.75|686
1714553100000|2024-05-01 08:45:00|72.27|71.77|72.45|71.95|72.54|72.04|72.22|71.72|638
1714553400000|2024-05-01 08:50:00|72.46|71.96|72.73|72.23|72.88|72.38|72.44|71.94|578
1714553700000|2024-05-01 08:55:00|72.72|72.22|72.88|72.38|72.92|72.42|72.71|72.21|521
1714554000000|2024-05-01 09:00:00|72.85|72.35|73.27|72.77|73.27|72.77|72.73|72.23|487
1714554300000|2024-05-01 09:05:00|73.28|72.78|73.44|72.94|73.66|73.16|73.28|72.78|464
1714554600000|2024-05-01 09:10:00|73.45|72.95|73.44|72.94|73.54|73.04|73.33|72.83|556
1714554900000|2024-05-01 09:15:00|73.45|72.95|73.21|72.71|73.54|73.04|73.17|72.67|546
1714555200000|2024-05-01 09:20:00|73.22|72.72|73.43|72.93|73.48|72.98|73.13|72.63|531
1714555500000|2024-05-01 09:25:00|73.44|72.94|73.38|72.88|73.62|73.12|73.3|72.8|514
1714555800000|2024-05-01 09:30:00|73.37|72.87|73.45|72.95|73.57|73.07|73.33|72.83|454
1714556100000|2024-05-01 09:35:00|73.48|72.98|73.6|73.1|73.74|73.24|73.43|72.93|697
1714556400000|2024-05-01 09:40:00|73.61|73.11|73.89|73.39|73.96|73.46|73.52|73.02|532
1714556700000|2024-05-01 09:45:00|73.88|73.38|73.62|73.12|73.93|73.43|73.55|73.05|696
1714557000000|2024-05-01 09:50:00|73.6|73.1|73.58|73.08|73.78|73.28|73.42|72.92|505
1714557300000|2024-05-01 09:55:00|73.56|73.06|73.55|73.05|73.74|73.24|73.53|73.03|473
1714557600000|2024-05-01 10:00:00|73.53|73.03|73.49|72.99|73.77|73.27|73.46|72.96|594
1714557900000|2024-05-01 10:05:00|73.48|72.98|73.48|72.98|73.68|73.18|73.42|72.92|605
1714558200000|2024-05-01 10:10:00|73.47|72.97|73.58|73.08|73.7|73.2|73.36|72.86|627
1714558500000|2024-05-01 10:15:00|73.59|73.09|73.66|73.16|73.71|73.21|73.32|72.82|580
1714558800000|2024-05-01 10:20:00|73.67|73.17|73.79|73.29|74.02|73.52|73.66|73.16|616
1714559100000|2024-05-01 10:25:00|73.8|73.3|73.56|73.06|73.81|73.31|73.46|72.96|567
1714559400000|2024-05-01 10:30:00|73.55|73.05|73.37|72.87|73.58|73.08|73.35|72.85|546
1714559700000|2024-05-01 10:35:00|73.38|72.88|73.38|72.88|73.49|72.99|73.32|72.82|623
1714560000000|2024-05-01 10:40:00|73.39|72.89|73.57|73.07|73.7|73.2|73.36|72.86|622
1714560300000|2024-05-01 10:45:00|73.58|73.08|73.47|72.97|73.79|73.29|73.43|72.93|598
1714560600000|2024-05-01 10:50:00|73.46|72.96|73.5|73|73.58|73.08|73.4|72.9|564
1714560900000|2024-05-01 10:55:00|73.49|72.99|73.68|73.18|73.7|73.2|73.48|72.98|420
1714561200000|2024-05-01 11:00:00|73.69|73.19|73.68|73.18|73.71|73.21|73.46|72.96|392
1714561500000|2024-05-01 11:05:00|73.67|73.17|73.49|72.99|73.8|73.3|73.46|72.96|497
1714561800000|2024-05-01 11:10:00|73.48|72.98|73.57|73.07|73.69|73.19|73.48|72.98|249
1714562100000|2024-05-01 11:15:00|73.58|73.08|73.56|73.06|73.6|73.1|73.44|72.94|196
1714562400000|2024-05-01 11:20:00|73.55|73.05|73.53|73.03|73.65|73.15|73.48|72.98|366
1714562700000|2024-05-01 11:25:00|73.52|73.02|73.44|72.94|73.54|73.04|73.37|72.87|286
1714563000000|2024-05-01 11:30:00|73.43|72.93|73.53|73.03|73.54|73.04|73.33|72.83|292
1714563300000|2024-05-01 11:35:00|73.52|73.02|73.65|73.15|73.71|73.21|73.51|73.01|294
1714563600000|2024-05-01 11:40:00|73.66|73.16|73.77|73.27|73.78|73.28|73.64|73.14|254
1714563900000|2024-05-01 11:45:00|73.76|73.26|73.72|73.22|73.94|73.44|73.71|73.21|350
1714564200000|2024-05-01 11:50:00|73.73|73.23|73.99|73.49|74.07|73.57|73.72|73.22|426
1714564500000|2024-05-01 11:55:00|74|73.5|74.12|73.62|74.15|73.65|73.89|73.39|464
1714564800000|2024-05-01 12:00:00|74.14|73.64|73.91|73.41|74.29|73.79|73.86|73.36|466
1714565100000|2024-05-01 12:05:00|73.9|73.4|74.25|73.75|74.34|73.84|73.86|73.36|520
1714565400000|2024-05-01 12:10:00|74.26|73.76|74.84|74.34|74.87|74.37|74.26|73.76|512
1714565700000|2024-05-01 12:15:00|74.85|74.35|74.37|73.87|74.85|74.35|74.34|73.84|581
1714566000000|2024-05-01 12:20:00|74.38|73.88|74.51|74.01|74.8|74.3|74.38|73.88|487
1714566300000|2024-05-01 12:25:00|74.5|74|74.55|74.05|74.71|74.21|74.38|73.88|557
1714566600000|2024-05-01 12:30:00|74.56|74.06|75|74.5|75.19|74.69|74.5|74|663
1714566900000|2024-05-01 12:35:00|75.02|74.52|75.03|74.53|75.38|74.88|74.92|74.42|607
1714567200000|2024-05-01 12:40:00|75.05|74.55|74.98|74.48|75.14|74.64|74.84|74.34|553
1714567500000|2024-05-01 12:45:00|75|74.5|74.85|74.35|75.08|74.58|74.78|74.28|619
1714567800000|2024-05-01 12:50:00|74.87|74.37|74.85|74.35|74.96|74.46|74.68|74.18|551
1714568100000|2024-05-01 12:55:00|74.84|74.34|75.01|74.51|75.21|74.71|74.74|74.24|519
1714568400000|2024-05-01 13:00:00|75|74.5|75.2|74.7|75.22|74.72|74.86|74.36|597
1714568700000|2024-05-01 13:05:00|75.17|74.67|75.36|74.86|75.39|74.89|75|74.5|535
1714569000000|2024-05-01 13:10:00|75.35|74.85|75.26|74.76|75.36|74.86|75.13|74.63|442
1714569300000|2024-05-01 13:15:00|75.27|74.77|74.96|74.46|75.3|74.8|74.88|74.38|523
1714569600000|2024-05-01 13:20:00|74.97|74.47|75.19|74.69|75.2|74.7|74.82|74.32|539
1714569900000|2024-05-01 13:25:00|75.18|74.68|75.09|74.59|75.3|74.8|75|74.5|603
1714570200000|2024-05-01 13:30:00|75.08|74.58|75.05|74.55|75.16|74.66|74.79|74.29|708
1714570500000|2024-05-01 13:35:00|75.02|74.52|75.14|74.64|75.45|74.95|74.89|74.39|749
1714570800000|2024-05-01 13:40:00|75.15|74.65|75.21|74.71|75.26|74.76|74.92|74.42|724
1714571100000|2024-05-01 13:45:00|75.2|74.7|75.36|74.86|75.58|75.08|75.02|74.52|637
1714571400000|2024-05-01 13:50:00|75.37|74.87|75.35|74.85|75.6|75.1|75.21|74.71|701
1714571700000|2024-05-01 13:55:00|75.36|74.86|75.31|74.81|75.49|74.99|75.31|74.81|431
1714572000000|2024-05-01 14:00:00|75.33|74.83|75.47|74.97|75.61|75.11|75.21|74.71|536
1714572300000|2024-05-01 14:05:00|75.48|74.98|75.48|74.98|75.78|75.28|75.39|74.89|535
1714572600000|2024-05-01 14:10:00|75.49|74.99|75.49|74.99|75.51|75.01|75.26|74.76|521
1714572900000|2024-05-01 14:15:00|75.46|74.96|75.6|75.1|75.85|75.35|75.23|74.73|596
1714573200000|2024-05-01 14:20:00|75.59|75.09|75.3|74.8|75.73|75.23|75.24|74.74|553
1714573500000|2024-05-01 14:25:00|75.31|74.81|75.39|74.89|75.44|74.94|75.09|74.59|489
1714573800000|2024-05-01 14:30:00|75.4|74.9|75.67|75.17|75.68|75.18|75.33|74.83|479
1714574100000|2024-05-01 14:35:00|75.68|75.18|75.37|74.87|75.73|75.23|75.36|74.86|209
1714574400000|2024-05-01 14:40:00|75.36|74.86|75.48|74.98|75.49|74.99|75.21|74.71|358
1714574700000|2024-05-01 14:45:00|75.49|74.99|75.31|74.81|75.51|75.01|75.2|74.7|543
1714575000000|2024-05-01 14:50:00|75.32|74.82|75.34|74.84|75.45|74.95|75.25|74.75|484
1714575300000|2024-05-01 14:55:00|75.35|74.85|75.55|75.05|75.69|75.19|75.2|74.7|533
1714575600000|2024-05-01 15:00:00|75.56|75.06|75.23|74.73|75.57|75.07|75.13|74.63|630
1714575900000|2024-05-01 15:05:00|75.24|74.74|74.97|74.47|75.26|74.76|74.91|74.41|612
1714576200000|2024-05-01 15:10:00|74.98|74.48|74.76|74.26|75.06|74.56|74.74|74.24|717
1714576500000|2024-05-01 15:15:00|74.74|74.24|74.63|74.13|74.91|74.41|74.39|73.89|736
1714576800000|2024-05-01 15:20:00|74.62|74.12|75.13|74.63|75.18|74.68|74.45|73.95|662
1714577100000|2024-05-01 15:25:00|75.12|74.62|74.85|74.35|75.19|74.69|74.81|74.31|543
1714577400000|2024-05-01 15:30:00|74.83|74.33|75.22|74.72|75.29|74.79|74.79|74.29|478
1714577700000|2024-05-01 15:35:00|75.2|74.7|75.09|74.59|75.36|74.86|75.07|74.57|364
1714578000000|2024-05-01 15:40:00|75.08|74.58|75.16|74.66|75.31|74.81|75.07|74.57|303
1714578300000|2024-05-01 15:45:00|75.2|74.7|75.27|74.77|75.3|74.8|74.96|74.46|587
1714578600000|2024-05-01 15:50:00|75.28|74.78|75.15|74.65|75.36|74.86|74.96|74.46|623
1714578900000|2024-05-01 15:55:00|75.16|74.66|75.23|74.73|75.25|74.75|74.9|74.4|631
1714579200000|2024-05-01 16:00:00|75.24|74.74|75.14|74.64|75.24|74.74|74.83|74.33|662
1714579500000|2024-05-01 16:05:00|75.15|74.65|74.74|74.24|75.18|74.68|74.65|74.15|551
1714579800000|2024-05-01 16:10:00|74.73|74.23|74.93|74.43|75.06|74.56|74.71|74.21|648
1714580100000|2024-05-01 16:15:00|74.92|74.42|75.03|74.53|75.09|74.59|74.75|74.25|624
1714580400000|2024-05-01 16:20:00|75.07|74.57|74.81|74.31|75.07|74.57|74.71|74.21|674
1714580700000|2024-05-01 16:25:00|74.82|74.32|75.04|74.54|75.2|74.7|74.77|74.27|671
1714581000000|2024-05-01 16:30:00|75|74.5|74.92|74.42|75.3|74.8|74.86|74.36|644
1714581300000|2024-05-01 16:35:00|74.93|74.43|74.8|74.3|75.13|74.63|74.79|74.29|682
1714581600000|2024-05-01 16:40:00|74.82|74.32|74.57|74.07|74.86|74.36|74.57|74.07|609
1714581900000|2024-05-01 16:45:00|74.58|74.08|74.59|74.09|74.63|74.13|74.43|73.93|625
1714582200000|2024-05-01 16:50:00|74.56|74.06|74.6|74.1|74.66|74.16|74.37|73.87|648
1714582500000|2024-05-01 16:55:00|74.58|74.08|74.6|74.1|74.7|74.2|74.52|74.02|483
1714582800000|2024-05-01 17:00:00|74.58|74.08|74.79|74.29|74.91|74.41|74.42|73.92|574
1714583100000|2024-05-01 17:05:00|74.78|74.28|74.53|74.03|74.78|74.28|74.48|73.98|515
1714583400000|2024-05-01 17:10:00|74.52|74.02|74.39|73.89|74.52|74.02|74.26|73.76|529
1714583700000|2024-05-01 17:15:00|74.41|73.91|74.56|74.06|74.63|74.13|74.09|73.59|538
1714584000000|2024-05-01 17:20:00|74.55|74.05|74.67|74.17|74.71|74.21|74.35|73.85|515
1714584300000|2024-05-01 17:25:00|74.65|74.15|74.92|74.42|75.07|74.57|74.65|74.15|489
1714584600000|2024-05-01 17:30:00|74.93|74.43|75.15|74.65|75.21|74.71|74.86|74.36|512
1714584900000|2024-05-01 17:35:00|75.16|74.66|75.19|74.69|75.34|74.84|75.12|74.62|473
1714585200000|2024-05-01 17:40:00|75.18|74.68|75.35|74.85|75.52|75.02|75.09|74.59|510
1714585500000|2024-05-01 17:45:00|75.37|74.87|75.48|74.98|75.63|75.13|75.29|74.79|494
1714585800000|2024-05-01 17:50:00|75.47|74.97|75.77|75.27|75.91|75.41|75.36|74.86|580
1714586100000|2024-05-01 17:55:00|75.79|75.29|75.7|75.2|75.85|75.35|75.61|75.11|552
1714586400000|2024-05-01 18:00:00|75.71|75.21|76.81|76.31|76.84|76.34|75.7|75.2|589
1714586700000|2024-05-01 18:05:00|76.8|76.3|77.22|76.72|77.32|76.82|76.47|75.97|595
1714587000000|2024-05-01 18:10:00|77.23|76.73|77.42|76.92|77.53|77.03|76.88|76.38|602
1714587300000|2024-05-01 18:15:00|77.43|76.93|76.69|76.19|77.61|77.11|76.6|76.1|586
1714587600000|2024-05-01 18:20:00|76.7|76.2|76.51|76.01|76.84|76.34|76.48|75.98|593
1714587900000|2024-05-01 18:25:00|76.5|76|77.04|76.54|77.1|76.6|76.44|75.94|526
1714588200000|2024-05-01 18:30:00|77.05|76.55|77.31|76.81|77.34|76.84|76.56|76.06|577
1714588500000|2024-05-01 18:35:00|77.32|76.82|77.82|77.32|77.88|77.38|77.11|76.61|598
1714588800000|2024-05-01 18:40:00|77.81|77.31|78.24|77.74|78.24|77.74|77.73|77.23|584
1714589100000|2024-05-01 18:45:00|78.23|77.73|78.06|77.56|78.25|77.75|77.8|77.3|607
1714589400000|2024-05-01 18:50:00|78.05|77.55|78.63|78.13|78.66|78.16|78.05|77.55|603
1714589700000|2024-05-01 18:55:00|78.64|78.14|78.15|77.65|78.65|78.15|77.98|77.48|619
1714590000000|2024-05-01 19:00:00|78.16|77.66|78.18|77.68|78.6|78.1|78.06|77.56|661
1714590300000|2024-05-01 19:05:00|78.16|77.66|78.04|77.54|78.24|77.74|77.78|77.28|649
1714590600000|2024-05-01 19:10:00|78.05|77.55|77.7|77.2|78.07|77.57|77.7|77.2|599
1714590900000|2024-05-01 19:15:00|77.71|77.21|77.87|77.37|78.08|77.58|77.39|76.89|566
1714591200000|2024-05-01 19:20:00|77.86|77.36|77.67|77.17|77.87|77.37|77.34|76.84|521
1714591500000|2024-05-01 19:25:00|77.66|77.16|77.49|76.99|77.8|77.3|77.41|76.91|414
1714591800000|2024-05-01 19:30:00|77.48|76.98|76.53|76.03|77.48|76.98|76.34|75.84|549
1714592100000|2024-05-01 19:35:00|76.52|76.02|76.49|75.99|76.96|76.46|76.19|75.69|683
1714592400000|2024-05-01 19:40:00|76.47|75.97|77.02|76.52|77.09|76.59|76.17|75.67|648
1714592700000|2024-05-01 19:45:00|77.01|76.51|77.04|76.54|77.23|76.73|76.81|76.31|454
1714593000000|2024-05-01 19:50:00|77.05|76.55|76.78|76.28|77.05|76.55|76.51|76.01|560
1714593300000|2024-05-01 19:55:00|76.77|76.27|76.6|76.1|76.81|76.31|76.28|75.78|575
1714593600000|2024-05-01 20:00:00|76.61|76.11|76.66|76.16|76.9|76.4|76.48|75.98|457
1714593900000|2024-05-01 20:05:00|76.67|76.17|76.78|76.28|77.01|76.51|76.56|76.06|443
1714594200000|2024-05-01 20:10:00|76.77|76.27|76.78|76.28|77.06|76.56|76.68|76.18|410
1714594500000|2024-05-01 20:15:00|76.79|76.29|76.75|76.25|76.8|76.3|76.17|75.67|552
1714594800000|2024-05-01 20:20:00|76.74|76.24|76.95|76.45|77|76.5|76.67|76.17|319
1714595100000|2024-05-01 20:25:00|76.94|76.44|77.17|76.67|77.18|76.68|76.88|76.38|271
1714595400000|2024-05-01 20:30:00|77.16|76.66|77.26|76.76|77.28|76.78|76.81|76.31|338
1714595700000|2024-05-01 20:35:00|77.27|76.77|77.24|76.74|77.36|76.86|77.06|76.56|364
1714596000000|2024-05-01 20:40:00|77.23|76.73|77.34|76.84|77.41|76.91|77.09|76.59|278
1714596300000|2024-05-01 20:45:00|77.35|76.85|77.44|76.94|77.46|76.96|77.14|76.64|349
1714596600000|2024-05-01 20:50:00|77.45|76.95|77.38|76.88|77.47|76.97|77.22|76.72|243
1714596900000|2024-05-01 20:55:00|77.37|76.87|77.16|76.66|77.38|76.88|77.13|76.63|221
1714597200000|2024-05-01 21:00:00|77.17|76.67|77.3|76.8|77.35|76.85|76.98|76.48|288
1714597500000|2024-05-01 21:05:00|77.31|76.81|77.24|76.74|77.41|76.91|77.1|76.6|255
1714597800000|2024-05-01 21:10:00|77.25|76.75|77.35|76.85|77.35|76.85|77.11|76.61|284
1714598100000|2024-05-01 21:15:00|77.34|76.84|77.46|76.96|77.47|76.97|77.13|76.63|193
1714598400000|2024-05-01 21:20:00|77.47|76.97|77.96|77.46|78.16|77.66|77.47|76.97|186
1714598700000|2024-05-01 21:25:00|77.97|77.47|78.18|77.68|78.23|77.73|77.95|77.45|200
1714599000000|2024-05-01 21:30:00|78.19|77.69|78.22|77.72|78.22|77.72|77.97|77.47|182
1714599300000|2024-05-01 21:35:00|78.21|77.71|78.28|77.78|78.29|77.79|78.16|77.66|167
1714599600000|2024-05-01 21:40:00|78.27|77.77|78.18|77.68|78.28|77.78|78.17|77.67|173
1714599900000|2024-05-01 21:45:00|78.17|77.67|78.19|77.69|78.31|77.81|78.17|77.67|124
1714600200000|2024-05-01 21:50:00|78.2|77.7|78.16|77.66|78.21|77.71|78.14|77.64|148
1714600500000|2024-05-01 21:55:00|78.15|77.65|78.12|77.62|78.19|77.69|78.1|77.6|134
1714600800000|2024-05-01 22:00:00|78.13|77.63|78.21|77.71|78.25|77.75|78.05|77.55|325
1714601100000|2024-05-01 22:05:00|78.2|77.7|78.23|77.73|78.31|77.81|78.12|77.62|358
1714601400000|2024-05-01 22:10:00|78.2|77.7|78.05|77.55|78.23|77.73|77.94|77.44|299
1714601700000|2024-05-01 22:15:00|78.04|77.54|78.15|77.65|78.21|77.71|77.99|77.49|399
1714602000000|2024-05-01 22:20:00|78.14|77.64|78.22|77.72|78.28|77.78|78.06|77.56|417
1714602300000|2024-05-01 22:25:00|78.23|77.73|78.14|77.64|78.29|77.79|78.04|77.54|363
1714602600000|2024-05-01 22:30:00|78.16|77.66|78.3|77.8|78.43|77.93|78.08|77.58|440
1714602900000|2024-05-01 22:35:00|78.29|77.79|78.36|77.86|78.51|78.01|78.11|77.61|461
1714603200000|2024-05-01 22:40:00|78.35|77.85|78.33|77.83|78.49|77.99|78.19|77.69|524
1714603500000|2024-05-01 22:45:00|78.34|77.84|78.37|77.87|78.48|77.98|78.2|77.7|579
1714603800000|2024-05-01 22:50:00|78.36|77.86|78.32|77.82|78.42|77.92|78.26|77.76|477
1714604100000|2024-05-01 22:55:00|78.33|77.83|78.34|77.84|78.42|77.92|78.27|77.77|491
1714604400000|2024-05-01 23:00:00|78.36|77.86|78.37|77.87|78.44|77.94|78.22|77.72|582
1714604700000|2024-05-01 23:05:00|78.38|77.88|78.36|77.86|78.48|77.98|78.25|77.75|578
1714605000000|2024-05-01 23:10:00|78.35|77.85|78.4|77.9|78.48|77.98|78.35|77.85|376
1714605300000|2024-05-01 23:15:00|78.41|77.91|78.28|77.78|78.43|77.93|78.2|77.7|409
1714605600000|2024-05-01 23:20:00|78.27|77.77|78.34|77.84|78.41|77.91|78.27|77.77|319
1714605900000|2024-05-01 23:25:00|78.33|77.83|78.28|77.78|78.4|77.9|78.25|77.75|314
1714606200000|2024-05-01 23:30:00|78.32|77.82|78.46|77.96|78.51|78.01|78.19|77.69|440
1714606500000|2024-05-01 23:35:00|78.48|77.98|78.57|78.07|78.7|78.2|78.45|77.95|466
1714606800000|2024-05-01 23:40:00|78.56|78.06|78.65|78.15|78.67|78.17|78.49|77.99|251
1714607100000|2024-05-01 23:45:00|78.64|78.14|78.81|78.31|78.87|78.37|78.62|78.12|342
1714607400000|2024-05-01 23:50:00|78.8|78.3|78.5|78|78.86|78.36|78.5|78|490
1714607700000|2024-05-01 23:55:00|78.51|78.01|78.41|77.91|78.61|78.11|78.38|77.88|462
1714608000000|2024-05-02 00:00:00|78.43|77.93|78.53|78.03|78.56|78.06|78.23|77.73|572
1714608300000|2024-05-02 00:05:00|78.54|78.04|78.02|77.52|78.56|78.06|78|77.5|472
1714608600000|2024-05-02 00:10:00|78.03|77.53|77.91|77.41|78.11|77.61|77.89|77.39|568
1714608900000|2024-05-02 00:15:00|77.92|77.42|78.25|77.75|78.31|77.81|77.77|77.27|541
1714609200000|2024-05-02 00:20:00|78.24|77.74|78.02|77.52|78.27|77.77|77.81|77.31|557
1714609500000|2024-05-02 00:25:00|78.05|77.55|78.08|77.58|78.19|77.69|77.92|77.42|499
1714609800000|2024-05-02 00:30:00|78.07|77.57|77.76|77.26|78.14|77.64|77.68|77.18|502
1714610100000|2024-05-02 00:35:00|77.75|77.25|77.76|77.26|77.84|77.34|77.59|77.09|511
1714610400000|2024-05-02 00:40:00|77.75|77.25|77.57|77.07|77.77|77.27|77.51|77.01|357
1714610700000|2024-05-02 00:45:00|77.56|77.06|77.79|77.29|77.8|77.3|77.56|77.06|380
1714611000000|2024-05-02 00:50:00|77.78|77.28|77.47|76.97|77.8|77.3|77.41|76.91|447
1714611300000|2024-05-02 00:55:00|77.45|76.95|77.42|76.92|77.57|77.07|77.38|76.88|452
1714611600000|2024-05-02 01:00:00|77.41|76.91|77.56|77.06|77.59|77.09|77.39|76.89|352
1714611900000|2024-05-02 01:05:00|77.57|77.07|77.58|77.08|77.63|77.13|77.31|76.81|410
1714612200000|2024-05-02 01:10:00|77.59|77.09|77.57|77.07|77.8|77.3|77.4|76.9|442
1714612500000|2024-05-02 01:15:00|77.58|77.08|77.38|76.88|77.65|77.15|77.26|76.76|498
1714612800000|2024-05-02 01:20:00|77.37|76.87|77.37|76.87|77.44|76.94|77.33|76.83|398
1714613100000|2024-05-02 01:25:00|77.36|76.86|77.27|76.77|77.4|76.9|77.26|76.76|176
1714613400000|2024-05-02 01:30:00|77.26|76.76|77|76.5|77.47|76.97|76.94|76.44|317
1714613700000|2024-05-02 01:35:00|76.99|76.49|76.44|75.94|77|76.5|76.27|75.77|825
1714614000000|2024-05-02 01:40:00|76.45|75.95|77.08|76.58|77.13|76.63|76.42|75.92|578
1714614300000|2024-05-02 01:45:00|77.07|76.57|77.47|76.97|77.49|76.99|76.98|76.48|590
1714614600000|2024-05-02 01:50:00|77.45|76.95|77.27|76.77|77.64|77.14|77.17|76.67|734
1714614900000|2024-05-02 01:55:00|77.26|76.76|77.21|76.71|77.37|76.87|76.96|76.46|646
1714615200000|2024-05-02 02:00:00|77.22|76.72|77.39|76.89|77.45|76.95|77.17|76.67|665
1714615500000|2024-05-02 02:05:00|77.4|76.9|77.58|77.08|77.68|77.18|77.25|76.75|627
1714615800000|2024-05-02 02:10:00|77.59|77.09|77.44|76.94|77.62|77.12|77.33|76.83|508
1714616100000|2024-05-02 02:15:00|77.46|76.96|77.43|76.93|77.68|77.18|77.18|76.68|678
1714616400000|2024-05-02 02:20:00|77.45|76.95|77.38|76.88|77.52|77.02|77.21|76.71|568
1714616700000|2024-05-02 02:25:00|77.37|76.87|77.31|76.81|77.41|76.91|77.14|76.64|476
1714617000000|2024-05-02 02:30:00|77.32|76.82|77.3|76.8|77.37|76.87|77.06|76.56|578
1714617300000|2024-05-02 02:35:00|77.29|76.79|77.4|76.9|77.61|77.11|77.14|76.64|505
1714617600000|2024-05-02 02:40:00|77.41|76.91|77.36|76.86|77.42|76.92|77.19|76.69|418
1714617900000|2024-05-02 02:45:00|77.33|76.83|77.46|76.96|77.52|77.02|77.32|76.82|334
1714618200000|2024-05-02 02:50:00|77.48|76.98|77.43|76.93|77.64|77.14|77.41|76.91|298
1714618500000|2024-05-02 02:55:00|77.42|76.92|77.35|76.85|77.46|76.96|77.33|76.83|295
1714618800000|2024-05-02 03:00:00|77.36|76.86|77.57|77.07|77.62|77.12|77.28|76.78|395
1714619100000|2024-05-02 03:05:00|77.58|77.08|77.55|77.05|77.59|77.09|77.44|76.94|293
1714619400000|2024-05-02 03:10:00|77.54|77.04|77.59|77.09|77.6|77.1|77.47|76.97|286
1714619700000|2024-05-02 03:15:00|77.58|77.08|77.68|77.18|77.74|77.24|77.5|77|209
1714620000000|2024-05-02 03:20:00|77.67|77.17|78.05|77.55|78.12|77.62|77.67|77.17|353
1714620300000|2024-05-02 03:25:00|78.06|77.56|78.14|77.64|78.14|77.64|78.02|77.52|278
1714620600000|2024-05-02 03:30:00|78.13|77.63|77.97|77.47|78.16|77.66|77.96|77.46|345
1714620900000|2024-05-02 03:35:00|77.99|77.49|77.98|77.48|78.08|77.58|77.94|77.44|329
1714621200000|2024-05-02 03:40:00|77.97|77.47|78.17|77.67|78.2|77.7|77.97|77.47|375
1714621500000|2024-05-02 03:45:00|78.16|77.66|78.19|77.69|78.24|77.74|78.04|77.54|402
1714621800000|2024-05-02 03:50:00|78.2|77.7|78.13|77.63|78.24|77.74|78.13|77.63|277
1714622100000|2024-05-02 03:55:00|78.14|77.64|78.21|77.71|78.27|77.77|78.13|77.63|143
1714622400000|2024-05-02 04:00:00|78.22|77.72|78.13|77.63|78.33|77.83|78.12|77.62|309
1714622700000|2024-05-02 04:05:00|78.14|77.64|78.29|77.79|78.31|77.81|78.12|77.62|426
1714623000000|2024-05-02 04:10:00|78.3|77.8|78.25|77.75|78.34|77.84|78.22|77.72|454
1714623300000|2024-05-02 04:15:00|78.26|77.76|78.28|77.78|78.31|77.81|78.13|77.63|468
1714623600000|2024-05-02 04:20:00|78.27|77.77|78.5|78|78.51|78.01|78.24|77.74|314
1714623900000|2024-05-02 04:25:00|78.49|77.99|78.57|78.07|78.58|78.08|78.43|77.93|85
1714624200000|2024-05-02 04:30:00|78.61|78.11|78.86|78.36|78.88|78.38|78.54|78.04|374
1714624500000|2024-05-02 04:35:00|78.84|78.34|78.89|78.39|78.96|78.46|78.63|78.13|532
1714624800000|2024-05-02 04:40:00|78.94|78.44|78.78|78.28|78.97|78.47|78.73|78.23|546
1714625100000|2024-05-02 04:45:00|78.8|78.3|78.64|78.14|78.82|78.32|78.56|78.06|539
1714625400000|2024-05-02 04:50:00|78.67|78.17|78.34|77.84|78.67|78.17|78.31|77.81|562
1714625700000|2024-05-02 04:55:00|78.35|77.85|78.34|77.84|78.41|77.91|78.21|77.71|500
1714626000000|2024-05-02 05:00:00|78.37|77.87|78.12|77.62|78.41|77.91|78.05|77.55|633
1714626300000|2024-05-02 05:05:00|78.15|77.65|78.32|77.82|78.36|77.86|77.98|77.48|610
1714626600000|2024-05-02 05:10:00|78.34|77.84|78.17|77.67|78.35|77.85|78.15|77.65|539
1714626900000|2024-05-02 05:15:00|78.14|77.64|78.28|77.78|78.32|77.82|77.94|77.44|650
1714627200000|2024-05-02 05:20:00|78.27|77.77|78.32|77.82|78.49|77.99|78.01|77.51|612
1714627500000|2024-05-02 05:25:00|78.34|77.84|77.95|77.45|78.35|77.85|77.94|77.44|599
1714627800000|2024-05-02 05:30:00|77.96|77.46|78.22|77.72|78.23|77.73|77.84|77.34|682
1714628100000|2024-05-02 05:35:00|78.24|77.74|78.53|78.03|78.56|78.06|78.22|77.72|624
1714628400000|2024-05-02 05:40:00|78.49|77.99|78.61|78.11|78.63|78.13|78.48|77.98|587
1714628700000|2024-05-02 05:45:00|78.58|78.08|78.49|77.99|78.69|78.19|78.46|77.96|506
1714629000000|2024-05-02 05:50:00|78.51|78.01|78.56|78.06|78.65|78.15|78.49|77.99|545
1714629300000|2024-05-02 05:55:00|78.55|78.05|78.47|77.97|78.56|78.06|78.46|77.96|465
1714629600000|2024-05-02 06:00:00|78.48|77.98|78.44|77.94|78.54|78.04|78.34|77.84|546
1714629900000|2024-05-02 06:05:00|78.45|77.95|78.46|77.96|78.64|78.14|78.38|77.88|585
1714630200000|2024-05-02 06:10:00|78.45|77.95|78.48|77.98|78.55|78.05|78.4|77.9|572
1714630500000|2024-05-02 06:15:00|78.47|77.97|78.59|78.09|78.65|78.15|78.34|77.84|574
1714630800000|2024-05-02 06:20:00|78.63|78.13|78.57|78.07|78.67|78.17|78.47|77.97|605
1714631100000|2024-05-02 06:25:00|78.55|78.05|78.69|78.19|78.73|78.23|78.55|78.05|605
1714631400000|2024-05-02 06:30:00|78.66|78.16|78.45|77.95|78.79|78.29|78.44|77.94|593
1714631700000|2024-05-02 06:35:00|78.48|77.98|78.52|78.02|78.64|78.14|78.45|77.95|601
1714632000000|2024-05-02 06:40:00|78.53|78.03|78.52|78.02|78.62|78.12|78.45|77.95|525
1714632300000|2024-05-02 06:45:00|78.54|78.04|78.29|77.79|78.56|78.06|78.26|77.76|327
1714632600000|2024-05-02 06:50:00|78.28|77.78|77.93|77.43|78.29|77.79|77.9|77.4|487
1714632900000|2024-05-02 06:55:00|77.91|77.41|77.83|77.33|77.94|77.44|77.71|77.21|420
1714633200000|2024-05-02 07:00:00|77.84|77.34|78.1|77.6|78.13|77.63|77.84|77.34|404
1714633500000|2024-05-02 07:05:00|78.09|77.59|78.18|77.68|78.34|77.84|78.04|77.54|381
1714633800000|2024-05-02 07:10:00|78.19|77.69|77.65|77.15|78.19|77.69|77.58|77.08|451
1714634100000|2024-05-02 07:15:00|77.66|77.16|77.82|77.32|77.84|77.34|77.64|77.14|453
1714634400000|2024-05-02 07:20:00|77.83|77.33|77.49|76.99|77.84|77.34|77.41|76.91|494
1714634700000|2024-05-02 07:25:00|77.5|77|77.6|77.1|77.66|77.16|77.42|76.92|473
1714635000000|2024-05-02 07:30:00|77.59|77.09|77.48|76.98|77.6|77.1|77.43|76.93|566
1714635300000|2024-05-02 07:35:00|77.49|76.99|77.53|77.03|77.6|77.1|77.4|76.9|548
1714635600000|2024-05-02 07:40:00|77.52|77.02|77.63|77.13|77.73|77.23|77.52|77.02|533
1714635900000|2024-05-02 07:45:00|77.64|77.14|77.61|77.11|77.69|77.19|77.53|77.03|565
1714636200000|2024-05-02 07:50:00|77.6|77.1|77.61|77.11|77.73|77.23|77.57|77.07|520
1714636500000|2024-05-02 07:55:00|77.58|77.08|77.58|77.08|77.66|77.16|77.56|77.06|445
1714636800000|2024-05-02 08:00:00|77.57|77.07|77.77|77.27|77.95|77.45|77.44|76.94|601
1714637100000|2024-05-02 08:05:00|77.76|77.26|77.69|77.19|77.87|77.37|77.67|77.17|563
1714637400000|2024-05-02 08:10:00|77.68|77.18|77.8|77.3|77.84|77.34|77.68|77.18|559
1714637700000|2024-05-02 08:15:00|77.81|77.31|77.71|77.21|77.82|77.32|77.67|77.17|575
1714638000000|2024-05-02 08:20:00|77.7|77.2|77.76|77.26|77.83|77.33|77.68|77.18|544
1714638300000|2024-05-02 08:25:00|77.79|77.29|77.98|77.48|78.03|77.53|77.73|77.23|555
1714638600000|2024-05-02 08:30:00|77.95|77.45|78.07|77.57|78.14|77.64|77.89|77.39|481
1714638900000|2024-05-02 08:35:00|78.08|77.58|78.17|77.67|78.2|77.7|78.02|77.52|426
1714639200000|2024-05-02 08:40:00|78.13|77.63|78.41|77.91|78.44|77.94|78.13|77.63|441
1714639500000|2024-05-02 08:45:00|78.42|77.92|78.42|77.92|78.42|77.92|78.25|77.75|506
1714639800000|2024-05-02 08:50:00|78.41|77.91|78.26|77.76|78.44|77.94|78.25|77.75|413
1714640100000|2024-05-02 08:55:00|78.27|77.77|78.25|77.75|78.29|77.79|78.17|77.67|298
1714640400000|2024-05-02 09:00:00|78.26|77.76|78.33|77.83|78.42|77.92|78.23|77.73|365
1714640700000|2024-05-02 09:05:00|78.32|77.82|78.33|77.83|78.41|77.91|78.25|77.75|502
1714641000000|2024-05-02 09:10:00|78.3|77.8|78.24|77.74|78.37|77.87|78.23|77.73|194
1714641300000|2024-05-02 09:15:00|78.25|77.75|78.3|77.8|78.31|77.81|78.19|77.69|81
1714641600000|2024-05-02 09:20:00|78.28|77.78|78.53|78.03|78.54|78.04|78.26|77.76|372
1714641900000|2024-05-02 09:25:00|78.52|78.02|78.55|78.05|79.04|78.54|78.47|77.97|292
1714642200000|2024-05-02 09:30:00|78.56|78.06|78.29|77.79|78.58|78.08|78.24|77.74|333
1714642500000|2024-05-02 09:35:00|78.28|77.78|78.29|77.79|78.37|77.87|78.23|77.73|249
1714642800000|2024-05-02 09:40:00|78.28|77.78|78.19|77.69|78.28|77.78|78.01|77.51|392
1714643100000|2024-05-02 09:45:00|78.17|77.67|78.35|77.85|78.39|77.89|78.14|77.64|362
1714643400000|2024-05-02 09:50:00|78.34|77.84|78.4|77.9|78.4|77.9|78.33|77.83|202
1714643700000|2024-05-02 09:55:00|78.41|77.91|78.36|77.86|78.41|77.91|78.36|77.86|11
1714644000000|2024-05-02 10:00:00|78.34|77.84|78.39|77.89|78.39|77.89|78.22|77.72|58
1714644300000|2024-05-02 10:05:00|78.37|77.87|78.57|78.07|78.6|78.1|78.25|77.75|56
1714644600000|2024-05-02 10:10:00|78.65|78.15|78.63|78.13|78.74|78.24|78.57|78.07|169
1714644900000|2024-05-02 10:15:00|78.64|78.14|78.6|78.1|78.64|78.14|78.45|77.95|335
1714645200000|2024-05-02 10:20:00|78.61|78.11|78.58|78.08|78.68|78.18|78.55|78.05|313
1714645500000|2024-05-02 10:25:00|78.57|78.07|78.59|78.09|78.6|78.1|78.54|78.04|245
1714645800000|2024-05-02 10:30:00|78.6|78.1|78.48|77.98|78.6|78.1|78.44|77.94|289
1714646100000|2024-05-02 10:35:00|78.47|77.97|78.56|78.06|78.6|78.1|78.43|77.93|318
1714646400000|2024-05-02 10:40:00|78.55|78.05|78.78|78.28|78.83|78.33|78.55|78.05|231
1714646700000|2024-05-02 10:45:00|78.79|78.29|79.01|78.51|79.05|78.55|78.72|78.22|311
1714647000000|2024-05-02 10:50:00|79|78.5|79.2|78.7|79.32|78.82|78.97|78.47|261
1714647300000|2024-05-02 10:55:00|79.21|78.71|79.14|78.64|79.26|78.76|79.06|78.56|254
1714647600000|2024-05-02 11:00:00|79.13|78.63|79.45|78.95|79.58|79.08|79.03|78.53|512
1714647900000|2024-05-02 11:05:00|79.46|78.96|79.76|79.26|79.8|79.3|79.46|78.96|421
1714648200000|2024-05-02 11:10:00|79.75|79.25|79.66|79.16|79.89|79.39|79.61|79.11|280
1714648500000|2024-05-02 11:15:00|79.65|79.15|79.75|79.25|79.82|79.32|79.6|79.1|283
1714648800000|2024-05-02 11:20:00|79.77|79.27|79.7|79.2|79.97|79.47|79.69|79.19|339
1714649100000|2024-05-02 11:25:00|79.69|79.19|79.79|79.29|79.89|79.39|79.63|79.13|498
1714649400000|2024-05-02 11:30:00|79.8|79.3|79.54|79.04|79.8|79.3|79.46|78.96|400
1714649700000|2024-05-02 11:35:00|79.53|79.03|79.66|79.16|79.73|79.23|79.49|78.99|304
1714650000000|2024-05-02 11:40:00|79.65|79.15|79.77|79.27|79.86|79.36|79.64|79.14|333
1714650300000|2024-05-02 11:45:00|79.78|79.28|79.91|79.41|80|79.5|79.72|79.22|374
1714650600000|2024-05-02 11:50:00|79.9|79.4|80.11|79.61|80.22|79.72|79.84|79.34|223
1714650900000|2024-05-02 11:55:00|80.1|79.6|80.01|79.51|80.11|79.61|79.96|79.46|190
1714651200000|2024-05-02 12:00:00|80.02|79.52|80.15|79.65|80.15|79.65|79.94|79.44|215
1714651500000|2024-05-02 12:05:00|80.14|79.64|80.23|79.73|80.25|79.75|80.12|79.62|326
1714651800000|2024-05-02 12:10:00|80.22|79.72|80.47|79.97|80.52|80.02|80.18|79.68|356
1714652100000|2024-05-02 12:15:00|80.48|79.98|80.61|80.11|80.61|80.11|80.38|79.88|337
1714652400000|2024-05-02 12:20:00|80.59|80.09|80.11|79.61|80.62|80.12|80.07|79.57|273
1714652700000|2024-05-02 12:25:00|80.1|79.6|79.85|79.35|80.16|79.66|79.79|79.29|220
1714653000000|2024-05-02 12:30:00|79.86|79.36|79.97|79.47|80.06|79.56|79.84|79.34|385
1714653300000|2024-05-02 12:35:00|79.99|79.49|80.08|79.58|80.1|79.6|79.85|79.35|286
1714653600000|2024-05-02 12:40:00|80.07|79.57|80|79.5|80.25|79.75|79.96|79.46|202
1714653900000|2024-05-02 12:45:00|79.99|79.49|79.95|79.45|80.19|79.69|79.91|79.41|189
1714654200000|2024-05-02 12:50:00|79.96|79.46|79.82|79.32|79.96|79.46|79.76|79.26|254
1714654500000|2024-05-02 12:55:00|79.8|79.3|79.75|79.25|79.82|79.32|79.72|79.22|102
1714654800000|2024-05-02 13:00:00|79.76|79.26|79.83|79.33|79.89|79.39|79.76|79.26|60
1714655100000|2024-05-02 13:05:00|79.84|79.34|79.68|79.18|79.86|79.36|79.68|79.18|42
1714655400000|2024-05-02 13:10:00|79.7|79.2|79.76|79.26|79.76|79.26|79.65|79.15|14
1714655700000|2024-05-02 13:15:00|79.77|79.27|79.83|79.33|79.95|79.45|79.77|79.27|83
1714656000000|2024-05-02 13:20:00|79.82|79.32|79.87|79.37|79.91|79.41|79.82|79.32|63
1714656300000|2024-05-02 13:25:00|79.86|79.36|79.89|79.39|79.95|79.45|79.85|79.35|38
1714656600000|2024-05-02 13:30:00|79.9|79.4|79.57|79.07|79.9|79.4|79.57|79.07|88
1714656900000|2024-05-02 13:35:00|79.61|79.11|79.52|79.02|79.68|79.18|79.45|78.95|172
1714657200000|2024-05-02 13:40:00|79.51|79.01|79.57|79.07|79.64|79.14|79.45|78.95|101
1714657500000|2024-05-02 13:45:00|79.58|79.08|79.27|78.77|79.68|79.18|79.19|78.69|137
1714657800000|2024-05-02 13:50:00|79.29|78.79|79.51|79.01|79.53|79.03|79.24|78.74|252
1714658100000|2024-05-02 13:55:00|79.5|79|79.35|78.85|79.6|79.1|79.29|78.79|128
1714658400000|2024-05-02 14:00:00|79.36|78.86|79.52|79.02|79.62|79.12|79.14|78.64|344
1714658700000|2024-05-02 14:05:00|79.53|79.03|79.17|78.67|79.58|79.08|79.14|78.64|235
1714659000000|2024-05-02 14:10:00|79.18|78.68|79.21|78.71|79.21|78.71|79.05|78.55|269
1714659300000|2024-05-02 14:15:00|79.2|78.7|79.32|78.82|79.43|78.93|79.16|78.66|453
1714659600000|2024-05-02 14:20:00|79.31|78.81|79.34|78.84|79.37|78.87|79.11|78.61|403
1714659900000|2024-05-02 14:25:00|79.33|78.83|79.62|79.12|79.71|79.21|79.33|78.83|502
1714660200000|2024-05-02 14:30:00|79.65|79.15|79.71|79.21|79.87|79.37|79.44|78.94|394
1714660500000|2024-05-02 14:35:00|79.7|79.2|79.94|79.44|79.96|79.46|79.58|79.08|223
1714660800000|2024-05-02 14:40:00|79.95|79.45|80.02|79.52|80.14|79.64|79.79|79.29|365
1714661100000|2024-05-02 14:45:00|80.03|79.53|79.86|79.36|80.04|79.54|79.74|79.24|388
1714661400000|2024-05-02 14:50:00|79.87|79.37|79.77|79.27|79.87|79.37|79.74|79.24|216
1714661700000|2024-05-02 14:55:00|79.78|79.28|79.94|79.44|80.02|79.52|79.76|79.26|206
1714662000000|2024-05-02 15:00:00|79.95|79.45|80.05|79.55|80.08|79.58|79.78|79.28|440
1714662300000|2024-05-02 15:05:00|80.04|79.54|79.99|79.49|80.05|79.55|79.84|79.34|445
1714662600000|2024-05-02 15:10:00|79.98|79.48|79.96|79.46|80.05|79.55|79.93|79.43|248
1714662900000|2024-05-02 15:15:00|79.95|79.45|80.11|79.61|80.21|79.71|79.85|79.35|416
1714663200000|2024-05-02 15:20:00|80.12|79.62|80.41|79.91|80.43|79.93|80.12|79.62|433
1714663500000|2024-05-02 15:25:00|80.4|79.9|80.39|79.89|80.45|79.95|80.32|79.82|399
1714663800000|2024-05-02 15:30:00|80.38|79.88|80.39|79.89|80.41|79.91|80.26|79.76|474
1714664100000|2024-05-02 15:35:00|80.4|79.9|80.36|79.86|80.43|79.93|80.26|79.76|356
1714664400000|2024-05-02 15:40:00|80.35|79.85|80.4|79.9|80.48|79.98|80.34|79.84|370
1714664700000|2024-05-02 15:45:00|80.42|79.92|80.19|79.69|80.42|79.92|80.11|79.61|497
1714665000000|2024-05-02 15:50:00|80.2|79.7|80.2|79.7|80.29|79.79|80.15|79.65|307
1714665300000|2024-05-02 15:55:00|80.19|79.69|80.22|79.72|80.24|79.74|80.12|79.62|293
1714665600000|2024-05-02 16:00:00|80.23|79.73|80.36|79.86|80.36|79.86|80.17|79.67|460
1714665900000|2024-05-02 16:05:00|80.35|79.85|80.26|79.76|80.36|79.86|80.22|79.72|448
1714666200000|2024-05-02 16:10:00|80.25|79.75|80.24|79.74|80.31|79.81|80.19|79.69|474
1714666500000|2024-05-02 16:15:00|80.25|79.75|80.51|80.01|80.55|80.05|80.22|79.72|424
1714666800000|2024-05-02 16:20:00|80.5|80|80.75|80.25|80.77|80.27|80.41|79.91|290
1714667100000|2024-05-02 16:25:00|80.74|80.24|81.21|80.71|81.23|80.73|80.74|80.24|177
1714667400000|2024-05-02 16:30:00|81.22|80.72|81.15|80.65|81.22|80.72|80.89|80.39|524
1714667700000|2024-05-02 16:35:00|81.16|80.66|81.33|80.83|81.33|80.83|81.09|80.59|445
1714668000000|2024-05-02 16:40:00|81.31|80.81|81.59|81.09|81.69|81.19|81.23|80.73|502
1714668300000|2024-05-02 16:45:00|81.65|81.15|81.39|80.89|81.66|81.16|81.14|80.64|548
1714668600000|2024-05-02 16:50:00|81.4|80.9|81.2|80.7|81.48|80.98|81.18|80.68|483
1714668900000|2024-05-02 16:55:00|81.21|80.71|81.42|80.92|81.49|80.99|81.18|80.68|545
1714669200000|2024-05-02 17:00:00|81.41|80.91|81.59|81.09|81.68|81.18|81.4|80.9|442
1714669500000|2024-05-02 17:05:00|81.6|81.1|81.6|81.1|81.87|81.37|81.39|80.89|328
1714669800000|2024-05-02 17:10:00|81.61|81.11|81.63|81.13|81.73|81.23|81.53|81.03|280
1714670100000|2024-05-02 17:15:00|81.66|81.16|81.62|81.12|81.73|81.23|81.57|81.07|294
1714670400000|2024-05-02 17:20:00|81.63|81.13|81.55|81.05|81.72|81.22|81.54|81.04|208
1714670700000|2024-05-02 17:25:00|81.54|81.04|81.58|81.08|81.7|81.2|81.37|80.87|225
1714671000000|2024-05-02 17:30:00|81.59|81.09|81.93|81.43|82.02|81.52|81.51|81.01|341
1714671300000|2024-05-02 17:35:00|81.92|81.42|81.9|81.4|82.03|81.53|81.88|81.38|248
1714671600000|2024-05-02 17:40:00|81.91|81.41|81.93|81.43|82.02|81.52|81.69|81.19|374
1714671900000|2024-05-02 17:45:00|81.94|81.44|82.01|81.51|82.03|81.53|81.82|81.32|321
1714672200000|2024-05-02 17:50:00|82.03|81.53|82|81.5|82.09|81.59|81.97|81.47|108
1714672500000|2024-05-02 17:55:00|82.01|81.51|82.11|81.61|82.21|81.71|82.01|81.51|152
1714672800000|2024-05-02 18:00:00|82.12|81.62|82.27|81.77|82.31|81.81|82.01|81.51|335
1714673100000|2024-05-02 18:05:00|82.3|81.8|82.48|81.98|82.53|82.03|82.06|81.56|327
1714673400000|2024-05-02 18:10:00|82.51|82.01|82.5|82|82.61|82.11|82.47|81.97|268
1714673700000|2024-05-02 18:15:00|82.49|81.99|81.98|81.48|82.53|82.03|81.85|81.35|462
1714674000000|2024-05-02 18:20:00|81.97|81.47|82.34|81.84|82.42|81.92|81.96|81.46|417
1714674300000|2024-05-02 18:25:00|82.35|81.85|82.64|82.14|82.67|82.17|82.33|81.83|398
1714674600000|2024-05-02 18:30:00|82.66|82.16|82.39|81.89|82.66|82.16|82.23|81.73|360
1714674900000|2024-05-02 18:35:00|82.4|81.9|82.51|82.01|82.62|82.12|82.36|81.86|292
1714675200000|2024-05-02 18:40:00|82.5|82|82.35|81.85|82.55|82.05|82.34|81.84|277
1714675500000|2024-05-02 18:45:00|82.37|81.87|82.38|81.88|82.42|81.92|82.19|81.69|243
1714675800000|2024-05-02 18:50:00|82.37|81.87|82.02|81.52|82.41|81.91|82.02|81.52|194
1714676100000|2024-05-02 18:55:00|82|81.5|81.88|81.38|82.01|81.51|81.86|81.36|244
1714676400000|2024-05-02 19:00:00|81.89|81.39|81.81|81.31|81.95|81.45|81.76|81.26|422
1714676700000|2024-05-02 19:05:00|81.8|81.3|81.69|81.19|81.83|81.33|81.69|81.19|376
1714677000000|2024-05-02 19:10:00|81.7|81.2|81.48|80.98|81.73|81.23|81.47|80.97|328
1714677300000|2024-05-02 19:15:00|81.47|80.97|81.7|81.2|81.72|81.22|81.33|80.83|424
1714677600000|2024-05-02 19:20:00|81.71|81.21|81.61|81.11|81.72|81.22|81.54|81.04|429
1714677900000|2024-05-02 19:25:00|81.6|81.1|81.79|81.29|81.83|81.33|81.55|81.05|364
1714678200000|2024-05-02 19:30:00|81.78|81.28|81.98|81.48|82|81.5|81.7|81.2|415
1714678500000|2024-05-02 19:35:00|81.99|81.49|82.01|81.51|82.04|81.54|81.89|81.39|192
1714678800000|2024-05-02 19:40:00|82|81.5|81.96|81.46|82.04|81.54|81.95|81.45|201
1714679100000|2024-05-02 19:45:00|81.95|81.45|82.09|81.59|82.19|81.69|81.93|81.43|346
1714679400000|2024-05-02 19:50:00|82.08|81.58|82.16|81.66|82.21|81.71|82.06|81.56|347
1714679700000|2024-05-02 19:55:00|82.17|81.67|82.19|81.69|82.22|81.72|82.06|81.56|277
1714680000000|2024-05-02 20:00:00|82.2|81.7|82.41|81.91|82.43|81.93|82.14|81.64|268
1714680300000|2024-05-02 20:05:00|82.42|81.92|82.6|82.1|82.79|82.29|82.39|81.89|142
1714680600000|2024-05-02 20:10:00|82.59|82.09|82.91|82.41|83.13|82.63|82.56|82.06|338
1714680900000|2024-05-02 20:15:00|82.92|82.42|82.9|82.4|82.97|82.47|82.8|82.3|291
1714681200000|2024-05-02 20:20:00|82.89|82.39|82.83|82.33|82.94|82.44|82.81|82.31|228
1714681500000|2024-05-02 20:25:00|82.82|82.32|82.74|82.24|82.87|82.37|82.7|82.2|246
1714681800000|2024-05-02 20:30:00|82.72|82.22|82.28|81.78|82.83|82.33|82.28|81.78|263
1714682100000|2024-05-02 20:35:00|82.26|81.76|82.19|81.69|82.31|81.81|82.04|81.54|469
1714682400000|2024-05-02 20:40:00|82.18|81.68|82.62|82.12|82.64|82.14|82.06|81.56|493
1714682700000|2024-05-02 20:45:00|82.61|82.11|82.42|81.92|82.66|82.16|82.34|81.84|464
1714683000000|2024-05-02 20:50:00|82.43|81.93|82.51|82.01|82.58|82.08|82.34|81.84|202
1714683300000|2024-05-02 20:55:00|82.5|82|82.51|82.01|82.51|82.01|82.35|81.85|98
1714683600000|2024-05-02 21:00:00|82.5|82|82.81|82.31|82.86|82.36|82.46|81.96|257
1714683900000|2024-05-02 21:05:00|82.8|82.3|83.06|82.56|83.07|82.57|82.79|82.29|159
1714684200000|2024-05-02 21:10:00|83.07|82.57|82.98|82.48|83.12|82.62|82.95|82.45|185
1714684500000|2024-05-02 21:15:00|82.99|82.49|83.06|82.56|83.08|82.58|82.95|82.45|115
1714684800000|2024-05-02 21:20:00|83.05|82.55|83.02|82.52|83.05|82.55|82.98|82.48|82
1714685100000|2024-05-02 21:25:00|83.01|82.51|83.11|82.61|83.11|82.61|83.01|82.51|142
1714685400000|2024-05-02 21:30:00|83.12|82.62|83.23|82.73|83.23|82.73|83.11|82.61|257
1714685700000|2024-05-02 21:35:00|83.24|82.74|83.3|82.8|83.47|82.97|83.22|82.72|214
1714686000000|2024-05-02 21:40:00|83.31|82.81|83.1|82.6|83.32|82.82|83.09|82.59|122
1714686300000|2024-05-02 21:45:00|83.09|82.59|82.91|82.41|83.09|82.59|82.9|82.4|119
1714686600000|2024-05-02 21:50:00|82.9|82.4|82.84|82.34|82.91|82.41|82.84|82.34|144
1714686900000|2024-05-02 21:55:00|82.83|82.33|82.73|82.23|82.86|82.36|82.73|82.23|176
1714687200000|2024-05-02 22:00:00|82.74|82.24|83.19|82.69|83.3|82.8|82.73|82.23|251
1714687500000|2024-05-02 22:05:00|83.2|82.7|82.95|82.45|83.22|82.72|82.95|82.45|334
1714687800000|2024-05-02 22:10:00|82.94|82.44|82.84|82.34|82.96|82.46|82.83|82.33|259
1714688100000|2024-05-02 22:15:00|82.85|82.35|82.82|82.32|83.02|82.52|82.82|82.32|282
1714688400000|2024-05-02 22:20:00|82.84|82.34|82.55|82.05|82.85|82.35|82.51|82.01|481
1714688700000|2024-05-02 22:25:00|82.57|82.07|82.52|82.02|82.7|82.2|82.5|82|328
1714689000000|2024-05-02 22:30:00|82.53|82.03|82.58|82.08|82.61|82.11|82.42|81.92|256
1714689300000|2024-05-02 22:35:00|82.59|82.09|82.38|81.88|82.59|82.09|82.34|81.84|238
1714689600000|2024-05-02 22:40:00|82.37|81.87|82.46|81.96|82.52|82.02|82.37|81.87|197
1714689900000|2024-05-02 22:45:00|82.47|81.97|82.65|82.15|82.77|82.27|82.43|81.93|297
1714690200000|2024-05-02 22:50:00|82.66|82.16|82.75|82.25|82.75|82.25|82.46|81.96|334
1714690500000|2024-05-02 22:55:00|82.74|82.24|82.63|82.13|82.75|82.25|82.61|82.11|354
1714690800000|2024-05-02 23:00:00|82.62|82.12|82.42|81.92|82.64|82.14|82.37|81.87|334
1714691100000|2024-05-02 23:05:00|82.43|81.93|82.29|81.79|82.55|82.05|82.27|81.77|279
1714691400000|2024-05-02 23:10:00|82.3|81.8|82.38|81.88|82.47|81.97|82.3|81.8|262
1714691700000|2024-05-02 23:15:00|82.37|81.87|82.38|81.88|82.46|81.96|82.3|81.8|247
1714692000000|2024-05-02 23:20:00|82.39|81.89|82.4|81.9|82.48|81.98|82.34|81.84|196
1714692300000|2024-05-02 23:25:00|82.41|81.91|82.37|81.87|82.41|81.91|82.35|81.85|127
1714692600000|2024-05-02 23:30:00|82.38|81.88|82.23|81.73|82.42|81.92|82.21|81.71|53
1714692900000|2024-05-02 23:35:00|82.24|81.74|82.24|81.74|82.31|81.81|82.22|81.72|97
1714693200000|2024-05-02 23:40:00|82.25|81.75|82.05|81.55|82.26|81.76|81.94|81.44|133
1714693500000|2024-05-02 23:45:00|82.07|81.57|82.07|81.57|82.18|81.68|82.04|81.54|79
1714693800000|2024-05-02 23:50:00|82.06|81.56|82.1|81.6|82.16|81.66|82.04|81.54|111
1714694100000|2024-05-02 23:55:00|82.09|81.59|81.88|81.38|82.14|81.64|81.79|81.29|250
1714694400000|2024-05-03 00:00:00|81.89|81.39|81.89|81.39|81.97|81.47|81.85|81.35|295
1714694700000|2024-05-03 00:05:00|81.88|81.38|82.07|81.57|82.17|81.67|81.84|81.34|137
1714695000000|2024-05-03 00:10:00|82.09|81.59|82.18|81.68|82.22|81.72|82.09|81.59|243
1714695300000|2024-05-03 00:15:00|82.19|81.69|82.01|81.51|82.25|81.75|81.99|81.49|290
1714695600000|2024-05-03 00:20:00|82|81.5|82.1|81.6|82.26|81.76|81.98|81.48|366
1714695900000|2024-05-03 00:25:00|82.11|81.61|82.04|81.54|82.18|81.68|82.03|81.53|381
1714696200000|2024-05-03 00:30:00|82.06|81.56|81.91|81.41|82.12|81.62|81.85|81.35|455
1714696500000|2024-05-03 00:35:00|81.92|81.42|81.86|81.36|81.97|81.47|81.78|81.28|314
1714696800000|2024-05-03 00:40:00|81.83|81.33|81.76|81.26|81.85|81.35|81.63|81.13|203
1714697100000|2024-05-03 00:45:00|81.77|81.27|81.76|81.26|81.9|81.4|81.76|81.26|207
1714697400000|2024-05-03 00:50:00|81.77|81.27|81.7|81.2|81.8|81.3|81.69|81.19|147
1714697700000|2024-05-03 00:55:00|81.71|81.21|81.76|81.26|81.76|81.26|81.64|81.14|235
1714698000000|2024-05-03 01:00:00|81.75|81.25|81.87|81.37|81.94|81.44|81.67|81.17|237
1714698300000|2024-05-03 01:05:00|81.88|81.38|82.2|81.7|82.26|81.76|81.87|81.37|227
1714698600000|2024-05-03 01:10:00|82.19|81.69|82.27|81.77|82.28|81.78|82.17|81.67|205
1714698900000|2024-05-03 01:15:00|82.28|81.78|82.33|81.83|82.51|82.01|82.08|81.58|353
1714699200000|2024-05-03 01:20:00|82.34|81.84|82.28|81.78|82.36|81.86|82.24|81.74|178
1714699500000|2024-05-03 01:25:00|82.29|81.79|82.36|81.86|82.4|81.9|82.15|81.65|199
1714699800000|2024-05-03 01:30:00|82.37|81.87|82.43|81.93|82.57|82.07|82.25|81.75|269
1714700100000|2024-05-03 01:35:00|82.44|81.94|82.49|81.99|82.49|81.99|82.28|81.78|239
1714700400000|2024-05-03 01:40:00|82.47|81.97|82.41|81.91|82.55|82.05|82.35|81.85|359
1714700700000|2024-05-03 01:45:00|82.42|81.92|82.2|81.7|82.48|81.98|82.1|81.6|448
1714701000000|2024-05-03 01:50:00|82.19|81.69|82.05|81.55|82.22|81.72|81.98|81.48|442
1714701300000|2024-05-03 01:55:00|82.06|81.56|82.06|81.56|82.09|81.59|81.93|81.43|287
1714701600000|2024-05-03 02:00:00|82.07|81.57|81.98|81.48|82.07|81.57|81.86|81.36|357
1714701900000|2024-05-03 02:05:00|81.97|81.47|82.27|81.77|82.28|81.78|81.96|81.46|329
1714702200000|2024-05-03 02:10:00|82.28|81.78|82.48|81.98|82.54|82.04|82.25|81.75|397
1714702500000|2024-05-03 02:15:00|82.49|81.99|82.52|82.02|82.72|82.22|82.39|81.89|464
1714702800000|2024-05-03 02:20:00|82.5|82|82.35|81.85|82.59|82.09|82.35|81.85|355
1714703100000|2024-05-03 02:25:00|82.37|81.87|82.26|81.76|82.42|81.92|82.25|81.75|328
1714703400000|2024-05-03 02:30:00|82.28|81.78|82.26|81.76|82.43|81.93|82.2|81.7|312
1714703700000|2024-05-03 02:35:00|82.27|81.77|82.08|81.58|82.27|81.77|82.05|81.55|276
1714704000000|2024-05-03 02:40:00|82.07|81.57|81.97|81.47|82.11|81.61|81.95|81.45|263
1714704300000|2024-05-03 02:45:00|81.98|81.48|82.09|81.59|82.14|81.64|81.86|81.36|218
1714704600000|2024-05-03 02:50:00|82.13|81.63|82.1|81.6|82.17|81.67|82.07|81.57|94
1714704900000|2024-05-03 02:55:00|82.11|81.61|81.99|81.49|82.11|81.61|81.98|81.48|74
1714705200000|2024-05-03 03:00:00|82|81.5|82.13|81.63|82.15|81.65|81.87|81.37|221
1714705500000|2024-05-03 03:05:00|82.14|81.64|82.1|81.6|82.15|81.65|82.05|81.55|103
1714705800000|2024-05-03 03:10:00|82.11|81.61|82.15|81.65|82.19|81.69|81.98|81.48|148
1714706100000|2024-05-03 03:15:00|82.16|81.66|82.33|81.83|82.33|81.83|82.09|81.59|224
1714706400000|2024-05-03 03:20:00|82.32|81.82|82.27|81.77|82.33|81.83|82.25|81.75|75
1714706700000|2024-05-03 03:25:00|82.26|81.76|82.09|81.59|82.27|81.77|82.07|81.57|92
1714707000000|2024-05-03 03:30:00|82.04|81.54|82.08|81.58|82.19|81.69|81.99|81.49|190
1714707300000|2024-05-03 03:35:00|82.09|81.59|81.8|81.3|82.1|81.6|81.77|81.27|213
1714707600000|2024-05-03 03:40:00|81.82|81.32|81.87|81.37|81.92|81.42|81.75|81.25|240
1714707900000|2024-05-03 03:45:00|81.86|81.36|81.97|81.47|82.02|81.52|81.77|81.27|203
1714708200000|2024-05-03 03:50:00|81.96|81.46|81.89|81.39|82|81.5|81.84|81.34|207
1714708500000|2024-05-03 03:55:00|81.88|81.38|81.91|81.41|81.97|81.47|81.85|81.35|90
1714708800000|2024-05-03 04:00:00|81.92|81.42|81.9|81.4|81.96|81.46|81.84|81.34|234
1714709100000|2024-05-03 04:05:00|81.91|81.41|81.83|81.33|82.02|81.52|81.78|81.28|119
1714709400000|2024-05-03 04:10:00|81.84|81.34|82.02|81.52|82.03|81.53|81.84|81.34|95
1714709700000|2024-05-03 04:15:00|82.03|81.53|81.92|81.42|82.05|81.55|81.89|81.39|150
1714710000000|2024-05-03 04:20:00|81.93|81.43|81.77|81.27|81.94|81.44|81.77|81.27|99
1714710300000|2024-05-03 04:25:00|81.78|81.28|81.81|81.31|81.85|81.35|81.77|81.27|85
1714710600000|2024-05-03 04:30:00|81.8|81.3|81.35|80.85|81.8|81.3|81.34|80.84|161
1714710900000|2024-05-03 04:35:00|81.36|80.86|81.41|80.91|81.44|80.94|81.23|80.73|172
1714711200000|2024-05-03 04:40:00|81.42|80.92|81.36|80.86|81.43|80.93|81.31|80.81|161
1714711500000|2024-05-03 04:45:00|81.35|80.85|81.37|80.87|81.42|80.92|81.24|80.74|161
1714711800000|2024-05-03 04:50:00|81.38|80.88|81.4|80.9|81.46|80.96|81.37|80.87|131
1714712100000|2024-05-03 04:55:00|81.41|80.91|81.4|80.9|81.42|80.92|81.33|80.83|138
1714712400000|2024-05-03 05:00:00|81.41|80.91|81.36|80.86|81.41|80.91|81.32|80.82|83
1714712700000|2024-05-03 05:05:00|81.37|80.87|81.23|80.73|81.42|80.92|81.23|80.73|177
1714713000000|2024-05-03 05:10:00|81.24|80.74|81.23|80.73|81.3|80.8|81.17|80.67|131
1714713300000|2024-05-03 05:15:00|81.24|80.74|81.43|80.93|81.43|80.93|81.18|80.68|158
1714713600000|2024-05-03 05:20:00|81.44|80.94|81.32|80.82|81.48|80.98|81.31|80.81|42
1714713900000|2024-05-03 05:25:00|81.31|80.81|81.31|80.81|81.33|80.83|81.2|80.7|76
1714714200000|2024-05-03 05:30:00|81.3|80.8|81.4|80.9|81.44|80.94|81.3|80.8|184
1714714500000|2024-05-03 05:35:00|81.41|80.91|81.55|81.05|81.63|81.13|81.39|80.89|159
1714714800000|2024-05-03 05:40:00|81.56|81.06|81.51|81.01|81.57|81.07|81.49|80.99|138
1714715100000|2024-05-03 05:45:00|81.5|81|81.37|80.87|81.52|81.02|81.32|80.82|153
1714715400000|2024-05-03 05:50:00|81.38|80.88|81.5|81|81.51|81.01|81.32|80.82|96
1714715700000|2024-05-03 05:55:00|81.51|81.01|81.35|80.85|81.51|81.01|81.3|80.8|78
1714716000000|2024-05-03 06:00:00|81.34|80.84|81.38|80.88|81.53|81.03|81.32|80.82|143
1714716300000|2024-05-03 06:05:00|81.37|80.87|81.27|80.77|81.38|80.88|81.26|80.76|152
1714716600000|2024-05-03 06:10:00|81.28|80.78|81.35|80.85|81.36|80.86|81.24|80.74|141
1714716900000|2024-05-03 06:15:00|81.34|80.84|81.13|80.63|81.38|80.88|81.07|80.57|227
1714717200000|2024-05-03 06:20:00|81.12|80.62|81.26|80.76|81.3|80.8|81.12|80.62|178
1714717500000|2024-05-03 06:25:00|81.25|80.75|81.45|80.95|81.49|80.99|81.24|80.74|167
1714717800000|2024-05-03 06:30:00|81.46|80.96|81.53|81.03|81.58|81.08|81.44|80.94|279
1714718100000|2024-05-03 06:35:00|81.52|81.02|81.52|81.02|81.71|81.21|81.52|81.02|235
1714718400000|2024-05-03 06:40:00|81.53|81.03|81.58|81.08|81.59|81.09|81.46|80.96|89
1714718700000|2024-05-03 06:45:00|81.57|81.07|81.48|80.98|81.71|81.21|81.47|80.97|116
1714719000000|2024-05-03 06:50:00|81.49|80.99|81.51|81.01|81.52|81.02|81.42|80.92|121
1714719300000|2024-05-03 06:55:00|81.5|81|81.4|80.9|81.57|81.07|81.4|80.9|121
1714719600000|2024-05-03 07:00:00|81.41|80.91|81.51|81.01|81.54|81.04|81.38|80.88|160
1714719900000|2024-05-03 07:05:00|81.5|81|81.46|80.96|81.56|81.06|81.46|80.96|148
1714720200000|2024-05-03 07:10:00|81.47|80.97|81.48|80.98|81.59|81.09|81.47|80.97|141
1714720500000|2024-05-03 07:15:00|81.49|80.99|81.74|81.24|81.78|81.28|81.49|80.99|158
1714720800000|2024-05-03 07:20:00|81.75|81.25|81.84|81.34|81.86|81.36|81.74|81.24|114
1714721100000|2024-05-03 07:25:00|81.83|81.33|82.05|81.55|82.07|81.57|81.83|81.33|125
1714721400000|2024-05-03 07:30:00|82.06|81.56|81.94|81.44|82.08|81.58|81.89|81.39|215
1714721700000|2024-05-03 07:35:00|81.95|81.45|81.71|81.21|81.96|81.46|81.64|81.14|225
1714722000000|2024-05-03 07:40:00|81.72|81.22|81.88|81.38|81.89|81.39|81.64|81.14|317
1714722300000|2024-05-03 07:45:00|81.89|81.39|81.63|81.13|81.94|81.44|81.43|80.93|340
1714722600000|2024-05-03 07:50:00|81.62|81.12|81.63|81.13|81.7|81.2|81.44|80.94|270
1714722900000|2024-05-03 07:55:00|81.62|81.12|81.74|81.24|81.79|81.29|81.61|81.11|336
1714723200000|2024-05-03 08:00:00|81.73|81.23|81.73|81.23|81.74|81.24|81.64|81.14|242
1714723500000|2024-05-03 08:05:00|81.72|81.22|81.84|81.34|81.87|81.37|81.72|81.22|286
1714723800000|2024-05-03 08:10:00|81.85|81.35|81.62|81.12|81.85|81.35|81.62|81.12|154
1714724100000|2024-05-03 08:15:00|81.63|81.13|81.44|80.94|81.64|81.14|81.43|80.93|197
1714724400000|2024-05-03 08:20:00|81.45|80.95|81.47|80.97|81.52|81.02|81.35|80.85|204
1714724700000|2024-05-03 08:25:00|81.49|80.99|81.52|81.02|81.57|81.07|81.47|80.97|288
1714725000000|2024-05-03 08:30:00|81.53|81.03|81.53|81.03|81.58|81.08|81.49|80.99|128
1714725300000|2024-05-03 08:35:00|81.54|81.04|81.64|81.14|81.67|81.17|81.52|81.02|156
1714725600000|2024-05-03 08:40:00|81.63|81.13|81.63|81.13|81.66|81.16|81.55|81.05|201
1714725900000|2024-05-03 08:45:00|81.64|81.14|81.57|81.07|81.67|81.17|81.54|81.04|193
1714726200000|2024-05-03 08:50:00|81.58|81.08|81.44|80.94|81.63|81.13|81.44|80.94|156
1714726500000|2024-05-03 08:55:00|81.45|80.95|81.4|80.9|81.46|80.96|81.35|80.85|96
1714726800000|2024-05-03 09:00:00|81.39|80.89|81.33|80.83|81.4|80.9|81.26|80.76|266
1714727100000|2024-05-03 09:05:00|81.32|80.82|81.34|80.84|81.45|80.95|81.27|80.77|183
1714727400000|2024-05-03 09:10:00|81.32|80.82|81.39|80.89|81.4|80.9|81.28|80.78|172
1714727700000|2024-05-03 09:15:00|81.38|80.88|81.26|80.76|81.38|80.88|81.21|80.71|159
1714728000000|2024-05-03 09:20:00|81.25|80.75|81.4|80.9|81.41|80.91|81.25|80.75|102
1714728300000|2024-05-03 09:25:00|81.39|80.89|81.31|80.81|81.43|80.93|81.29|80.79|156
1714728600000|2024-05-03 09:30:00|81.3|80.8|81.3|80.8|81.4|80.9|81.26|80.76|144
1714728900000|2024-05-03 09:35:00|81.31|80.81|81.41|80.91|81.45|80.95|81.28|80.78|104
1714729200000|2024-05-03 09:40:00|81.42|80.92|81.37|80.87|81.42|80.92|81.3|80.8|90
1714729500000|2024-05-03 09:45:00|81.36|80.86|81.61|81.11|81.62|81.12|81.35|80.85|246
1714729800000|2024-05-03 09:50:00|81.6|81.1|81.58|81.08|81.62|81.12|81.48|80.98|174
1714730100000|2024-05-03 09:55:00|81.59|81.09|81.39|80.89|81.59|81.09|81.35|80.85|166
1714730400000|2024-05-03 10:00:00|81.38|80.88|81.39|80.89|81.39|80.89|81.22|80.72|190
1714730700000|2024-05-03 10:05:00|81.38|80.88|81.36|80.86|81.44|80.94|81.35|80.85|172
1714731000000|2024-05-03 10:10:00|81.37|80.87|81.38|80.88|81.39|80.89|81.26|80.76|134
1714731300000|2024-05-03 10:15:00|81.37|80.87|81.41|80.91|81.45|80.95|81.34|80.84|57
1714731600000|2024-05-03 10:20:00|81.4|80.9|81.25|80.75|81.41|80.91|81.24|80.74|96
1714731900000|2024-05-03 10:25:00|81.24|80.74|81.14|80.64|81.25|80.75|81.12|80.62|28
1714732200000|2024-05-03 10:30:00|81.13|80.63|80.76|80.26|81.13|80.63|80.7|80.2|186
1714732500000|2024-05-03 10:35:00|80.77|80.27|80.71|80.21|80.78|80.28|80.67|80.17|55
1714732800000|2024-05-03 10:40:00|80.7|80.2|80.72|80.22|80.73|80.23|80.43|79.93|287
1714733100000|2024-05-03 10:45:00|80.7|80.2|80.79|80.29|80.8|80.3|80.57|80.07|144
1714733400000|2024-05-03 10:50:00|80.78|80.28|80.87|80.37|80.93|80.43|80.74|80.24|407
1714733700000|2024-05-03 10:55:00|80.88|80.38|80.94|80.44|81.02|80.52|80.87|80.37|341
1714734000000|2024-05-03 11:00:00|80.95|80.45|80.88|80.38|81|80.5|80.83|80.33|214
1714734300000|2024-05-03 11:05:00|80.87|80.37|80.75|80.25|80.9|80.4|80.67|80.17|244
1714734600000|2024-05-03 11:10:00|80.76|80.26|80.68|80.18|80.8|80.3|80.65|80.15|176
1714734900000|2024-05-03 11:15:00|80.69|80.19|80.82|80.32|80.85|80.35|80.67|80.17|194
1714735200000|2024-05-03 11:20:00|80.83|80.33|80.78|80.28|80.84|80.34|80.77|80.27|195
1714735500000|2024-05-03 11:25:00|80.79|80.29|80.76|80.26|80.8|80.3|80.73|80.23|208
1714735800000|2024-05-03 11:30:00|80.75|80.25|80.61|80.11|80.77|80.27|80.61|80.11|150
1714736100000|2024-05-03 11:35:00|80.62|80.12|80.5|80|80.62|80.12|80.4|79.9|101
1714736400000|2024-05-03 11:40:00|80.49|79.99|80.5|80|80.68|80.18|80.49|79.99|116
1714736700000|2024-05-03 11:45:00|80.49|79.99|80.5|80|80.57|80.07|80.45|79.95|122
1714737000000|2024-05-03 11:50:00|80.52|80.02|80.73|80.23|80.73|80.23|80.52|80.02|253
1714737300000|2024-05-03 11:55:00|80.72|80.22|80.79|80.29|80.9|80.4|80.71|80.21|272
1714737600000|2024-05-03 12:00:00|80.78|80.28|80.78|80.28|80.79|80.29|80.65|80.15|314
1714737900000|2024-05-03 12:05:00|80.77|80.27|80.94|80.44|81.01|80.51|80.62|80.12|324
1714738200000|2024-05-03 12:10:00|80.95|80.45|80.88|80.38|80.99|80.49|80.87|80.37|282
1714738500000|2024-05-03 12:15:00|80.87|80.37|80.8|80.3|80.96|80.46|80.74|80.24|282
1714738800000|2024-05-03 12:20:00|80.81|80.31|80.86|80.36|80.95|80.45|80.74|80.24|299
1714739100000|2024-05-03 12:25:00|80.85|80.35|80.88|80.38|80.91|80.41|80.71|80.21|335
1714739400000|2024-05-03 12:30:00|80.87|80.37|82.13|81.63|82.14|81.64|80.86|80.36|622
1714739700000|2024-05-03 12:35:00|82.16|81.66|82.71|82.21|83.04|82.54|82.16|81.66|649
1714740000000|2024-05-03 12:40:00|82.7|82.2|82.88|82.38|82.95|82.45|82.61|82.11|619
1714740300000|2024-05-03 12:45:00|82.86|82.36|82.5|82|83.18|82.68|82.43|81.93|677
1714740600000|2024-05-03 12:50:00|82.51|82.01|82.63|82.13|82.71|82.21|82.33|81.83|627
1714740900000|2024-05-03 12:55:00|82.61|82.11|82.63|82.13|82.86|82.36|82.61|82.11|551
1714741200000|2024-05-03 13:00:00|82.64|82.14|82.65|82.15|82.76|82.26|82.39|81.89|435
1714741500000|2024-05-03 13:05:00|82.66|82.16|82.88|82.38|83.1|82.6|82.53|82.03|456
1714741800000|2024-05-03 13:10:00|82.89|82.39|82.81|82.31|82.97|82.47|82.67|82.17|435
1714742100000|2024-05-03 13:15:00|82.82|82.32|82.61|82.11|82.92|82.42|82.5|82|361
1714742400000|2024-05-03 13:20:00|82.6|82.1|82.42|81.92|82.67|82.17|82.41|81.91|274
1714742700000|2024-05-03 13:25:00|82.41|81.91|82.75|82.25|82.77|82.27|82.36|81.86|289
1714743000000|2024-05-03 13:30:00|82.74|82.24|82.91|82.41|82.98|82.48|82.58|82.08|473
1714743300000|2024-05-03 13:35:00|82.9|82.4|82.96|82.46|83.11|82.61|82.89|82.39|455
1714743600000|2024-05-03 13:40:00|82.97|82.47|82.93|82.43|83.13|82.63|82.86|82.36|399
1714743900000|2024-05-03 13:45:00|82.94|82.44|83.1|82.6|83.35|82.85|82.94|82.44|365
1714744200000|2024-05-03 13:50:00|83.11|82.61|82.66|82.16|83.11|82.61|82.62|82.12|411
1714744500000|2024-05-03 13:55:00|82.67|82.17|82.56|82.06|82.75|82.25|82.49|81.99|285
1714744800000|2024-05-03 14:00:00|82.57|82.07|82.24|81.74|82.74|82.24|82.22|81.72|587
1714745100000|2024-05-03 14:05:00|82.23|81.73|82.51|82.01|82.55|82.05|82.23|81.73|492
1714745400000|2024-05-03 14:10:00|82.52|82.02|82.46|81.96|82.72|82.22|82.37|81.87|389
1714745700000|2024-05-03 14:15:00|82.45|81.95|82.49|81.99|82.57|82.07|82.35|81.85|452
1714746000000|2024-05-03 14:20:00|82.52|82.02|82.69|82.19|82.72|82.22|82.34|81.84|300
1714746300000|2024-05-03 14:25:00|82.68|82.18|82.88|82.38|82.89|82.39|82.67|82.17|234
1714746600000|2024-05-03 14:30:00|82.89|82.39|82.79|82.29|82.89|82.39|82.64|82.14|267
1714746900000|2024-05-03 14:35:00|82.78|82.28|82.98|82.48|83.06|82.56|82.75|82.25|261
1714747200000|2024-05-03 14:40:00|82.99|82.49|83.09|82.59|83.25|82.75|82.97|82.47|324
1714747500000|2024-05-03 14:45:00|83.1|82.6|83.19|82.69|83.23|82.73|83.01|82.51|286
1714747800000|2024-05-03 14:50:00|83.18|82.68|83.2|82.7|83.28|82.78|83.12|82.62|451
1714748100000|2024-05-03 14:55:00|83.19|82.69|83.14|82.64|83.23|82.73|83.09|82.59|295
1714748400000|2024-05-03 15:00:00|83.13|82.63|83.11|82.61|83.17|82.67|82.9|82.4|333
1714748700000|2024-05-03 15:05:00|83.1|82.6|82.95|82.45|83.22|82.72|82.95|82.45|288
1714749000000|2024-05-03 15:10:00|82.96|82.46|82.71|82.21|83.12|82.62|82.71|82.21|361
1714749300000|2024-05-03 15:15:00|82.72|82.22|82.9|82.4|82.9|82.4|82.7|82.2|287
1714749600000|2024-05-03 15:20:00|82.91|82.41|83.05|82.55|83.07|82.57|82.86|82.36|206
1714749900000|2024-05-03 15:25:00|83.06|82.56|82.97|82.47|83.06|82.56|82.95|82.45|202
1714750200000|2024-05-03 15:30:00|82.98|82.48|83.29|82.79|83.31|82.81|82.89|82.39|317
1714750500000|2024-05-03 15:35:00|83.28|82.78|83.48|82.98|83.48|82.98|83.28|82.78|179
1714750800000|2024-05-03 15:40:00|83.5|83|83.57|83.07|83.66|83.16|83.49|82.99|220
1714751100000|2024-05-03 15:45:00|83.58|83.08|83.59|83.09|83.63|83.13|83.56|83.06|329
1714751400000|2024-05-03 15:50:00|83.61|83.11|83.57|83.07|83.75|83.25|83.57|83.07|299
1714751700000|2024-05-03 15:55:00|83.58|83.08|83.47|82.97|83.62|83.12|83.42|82.92|282
1714752000000|2024-05-03 16:00:00|83.48|82.98|83.48|82.98|83.61|83.11|83.45|82.95|252
1714752300000|2024-05-03 16:05:00|83.49|82.99|83.47|82.97|83.6|83.1|83.45|82.95|241
1714752600000|2024-05-03 16:10:00|83.46|82.96|83.39|82.89|83.48|82.98|83.33|82.83|195
1714752900000|2024-05-03 16:15:00|83.38|82.88|83.24|82.74|83.39|82.89|83.24|82.74|156
1714753200000|2024-05-03 16:20:00|83.25|82.75|83.37|82.87|83.42|82.92|83.24|82.74|132
1714753500000|2024-05-03 16:25:00|83.36|82.86|83.29|82.79|83.39|82.89|83.25|82.75|301
1714753800000|2024-05-03 16:30:00|83.3|82.8|83.17|82.67|83.36|82.86|83.12|82.62|289
1714754100000|2024-05-03 16:35:00|83.18|82.68|83.41|82.91|83.48|82.98|83.13|82.63|296
1714754400000|2024-05-03 16:40:00|83.4|82.9|83.2|82.7|83.46|82.96|83.08|82.58|435
1714754700000|2024-05-03 16:45:00|83.22|82.72|83.02|82.52|83.24|82.74|82.99|82.49|384
1714755000000|2024-05-03 16:50:00|83.05|82.55|83.09|82.59|83.12|82.62|82.97|82.47|383
1714755300000|2024-05-03 16:55:00|83.08|82.58|83.21|82.71|83.23|82.73|83.06|82.56|356
1714755600000|2024-05-03 17:00:00|83.2|82.7|83.05|82.55|83.22|82.72|83.04|82.54|359
1714755900000|2024-05-03 17:05:00|83.04|82.54|83.06|82.56|83.12|82.62|83.03|82.53|257
1714756200000|2024-05-03 17:10:00|83.05|82.55|83.12|82.62|83.12|82.62|82.96|82.46|230
1714756500000|2024-05-03 17:15:00|83.13|82.63|83.29|82.79|83.32|82.82|83.11|82.61|251
1714756800000|2024-05-03 17:20:00|83.3|82.8|83.36|82.86|83.43|82.93|83.27|82.77|119
1714757100000|2024-05-03 17:25:00|83.37|82.87|83.41|82.91|83.43|82.93|83.31|82.81|226
1714757400000|2024-05-03 17:30:00|83.4|82.9|83.49|82.99|83.51|83.01|83.3|82.8|263
1714757700000|2024-05-03 17:35:00|83.48|82.98|83.42|82.92|83.49|82.99|83.38|82.88|251
1714758000000|2024-05-03 17:40:00|83.43|82.93|83.41|82.91|83.49|82.99|83.37|82.87|282
1714758300000|2024-05-03 17:45:00|83.42|82.92|83.42|82.92|83.55|83.05|83.4|82.9|272
1714758600000|2024-05-03 17:50:00|83.43|82.93|83.4|82.9|83.44|82.94|83.38|82.88|222
1714758900000|2024-05-03 17:55:00|83.41|82.91|83.32|82.82|83.42|82.92|83.32|82.82|225
1714759200000|2024-05-03 18:00:00|83.3|82.8|83.39|82.89|83.5|83|83.29|82.79|268
1714759500000|2024-05-03 18:05:00|83.38|82.88|83.38|82.88|83.43|82.93|83.36|82.86|209
1714759800000|2024-05-03 18:10:00|83.39|82.89|83.4|82.9|83.41|82.91|83.34|82.84|224
1714760100000|2024-05-03 18:15:00|83.41|82.91|83.05|82.55|83.41|82.91|83.01|82.51|300
1714760400000|2024-05-03 18:20:00|83.06|82.56|83.1|82.6|83.13|82.63|82.97|82.47|125
1714760700000|2024-05-03 18:25:00|83.11|82.61|83.12|82.62|83.16|82.66|83.06|82.56|115
1714761000000|2024-05-03 18:30:00|83.11|82.61|83.1|82.6|83.19|82.69|83.05|82.55|114
1714761300000|2024-05-03 18:35:00|83.11|82.61|83.05|82.55|83.14|82.64|83.03|82.53|115
1714761600000|2024-05-03 18:40:00|83.04|82.54|83.1|82.6|83.12|82.62|82.99|82.49|184
1714761900000|2024-05-03 18:45:00|83.09|82.59|83.07|82.57|83.17|82.67|83.07|82.57|52
1714762200000|2024-05-03 18:50:00|83.08|82.58|83.02|82.52|83.08|82.58|83.01|82.51|30
1714762500000|2024-05-03 18:55:00|83.01|82.51|83.05|82.55|83.07|82.57|83.01|82.51|36
1714762800000|2024-05-03 19:00:00|83.04|82.54|83.03|82.53|83.07|82.57|82.89|82.39|115
1714763100000|2024-05-03 19:05:00|83.02|82.52|82.92|82.42|83.1|82.6|82.89|82.39|117
1714763400000|2024-05-03 19:10:00|82.91|82.41|82.91|82.41|82.99|82.49|82.87|82.37|249
1714763700000|2024-05-03 19:15:00|82.9|82.4|82.89|82.39|83|82.5|82.88|82.38|78
1714764000000|2024-05-03 19:20:00|82.88|82.38|82.91|82.41|82.93|82.43|82.88|82.38|136
1714764300000|2024-05-03 19:25:00|82.9|82.4|83.12|82.62|83.12|82.62|82.9|82.4|82
1714764600000|2024-05-03 19:30:00|83.13|82.63|83.09|82.59|83.14|82.64|83.05|82.55|71
1714764900000|2024-05-03 19:35:00|83.08|82.58|83.28|82.78|83.3|82.8|83.05|82.55|132
1714765200000|2024-05-03 19:40:00|83.29|82.79|83.2|82.7|83.31|82.81|83.19|82.69|79
1714765500000|2024-05-03 19:45:00|83.21|82.71|83.21|82.71|83.28|82.78|83.2|82.7|186
1714765800000|2024-05-03 19:50:00|83.22|82.72|83.28|82.78|83.29|82.79|83.17|82.67|197
1714766100000|2024-05-03 19:55:00|83.27|82.77|83.28|82.78|83.33|82.83|83.22|82.72|188
1714766400000|2024-05-03 20:00:00|83.27|82.77|83.21|82.71|83.33|82.83|83.18|82.68|181
1714766700000|2024-05-03 20:05:00|83.22|82.72|83.2|82.7|83.24|82.74|83.16|82.66|108
1714767000000|2024-05-03 20:10:00|83.21|82.71|83.32|82.82|83.32|82.82|83.18|82.68|136
1714767300000|2024-05-03 20:15:00|83.36|82.86|83.5|83|83.55|83.05|83.33|82.83|261
1714767600000|2024-05-03 20:20:00|83.47|82.97|83.71|83.21|83.71|83.21|83.47|82.97|312
1714767900000|2024-05-03 20:25:00|83.73|83.23|83.85|83.35|83.99|83.49|83.7|83.2|307
1714768200000|2024-05-03 20:30:00|83.86|83.36|83.9|83.4|83.95|83.45|83.79|83.29|343
1714768500000|2024-05-03 20:35:00|83.91|83.41|84.02|83.52|84.05|83.55|83.88|83.38|297
1714768800000|2024-05-03 20:40:00|84.01|83.51|84.08|83.58|84.11|83.61|83.95|83.45|243
1714769100000|2024-05-03 20:45:00|84.09|83.59|84.24|83.74|84.24|83.74|84.06|83.56|192
1714769400000|2024-05-03 20:50:00|84.23|83.73|83.81|83.31|84.27|83.77|83.8|83.3|374
1714769700000|2024-05-03 20:55:00|83.8|83.3|83.85|83.35|83.9|83.4|83.8|83.3|145
1714806000000|2024-05-04 07:00:00|82.36|81.86|82.36|81.86|82.37|81.87|82.32|81.82|69
1714806300000|2024-05-04 07:05:00|82.37|81.87|82.36|81.86|82.46|81.96|82.35|81.85|83
1714806600000|2024-05-04 07:10:00|82.32|81.82|82.34|81.84|82.36|81.86|82.29|81.79|84
1714806900000|2024-05-04 07:15:00|82.33|81.83|82.31|81.81|82.34|81.84|82.27|81.77|78
1714807200000|2024-05-04 07:20:00|82.32|81.82|82.29|81.79|82.33|81.83|82.28|81.78|33
1714807500000|2024-05-04 07:25:00|82.3|81.8|82.3|81.8|82.32|81.82|82.27|81.77|38
1714807800000|2024-05-04 07:30:00|82.29|81.79|82.21|81.71|82.3|81.8|82.19|81.69|161
1714808100000|2024-05-04 07:35:00|82.2|81.7|82.17|81.67|82.24|81.74|82.16|81.66|144
1714808400000|2024-05-04 07:40:00|82.18|81.68|82.14|81.64|82.18|81.68|82.09|81.59|134
1714808700000|2024-05-04 07:45:00|82.13|81.63|82.09|81.59|82.14|81.64|82.05|81.55|103
1714809000000|2024-05-04 07:50:00|82.08|81.58|82.1|81.6|82.17|81.67|82.04|81.54|96
1714809300000|2024-05-04 07:55:00|82.09|81.59|82.14|81.64|82.15|81.65|82.09|81.59|63
1714809600000|2024-05-04 08:00:00|82.13|81.63|82.4|81.9|82.4|81.9|82.13|81.63|134
1714809900000|2024-05-04 08:05:00|82.39|81.89|82.43|81.93|82.5|82|82.38|81.88|108
1714810200000|2024-05-04 08:10:00|82.42|81.92|82.48|81.98|82.49|81.99|82.41|81.91|109
1714810500000|2024-05-04 08:15:00|82.49|81.99|82.43|81.93|82.49|81.99|82.39|81.89|173
1714810800000|2024-05-04 08:20:00|82.44|81.94|82.41|81.91|82.44|81.94|82.39|81.89|107
1714811100000|2024-05-04 08:25:00|82.4|81.9|82.39|81.89|82.41|81.91|82.36|81.86|106
1714811400000|2024-05-04 08:30:00|82.4|81.9|82.37|81.87|82.43|81.93|82.37|81.87|100
1714811700000|2024-05-04 08:35:00|82.39|81.89|82.4|81.9|82.4|81.9|82.36|81.86|99
1714812000000|2024-05-04 08:40:00|82.41|81.91|82.5|82|82.5|82|82.36|81.86|36
1714812300000|2024-05-04 08:45:00|82.49|81.99|82.68|82.18|82.71|82.21|82.42|81.92|102
1714812600000|2024-05-04 08:50:00|82.67|82.17|82.69|82.19|82.69|82.19|82.66|82.16|34
1714812900000|2024-05-04 08:55:00|82.68|82.18|82.64|82.14|82.69|82.19|82.61|82.11|86
1714813200000|2024-05-04 09:00:00|82.65|82.15|82.67|82.17|82.7|82.2|82.6|82.1|64
1714813500000|2024-05-04 09:05:00|82.68|82.18|82.77|82.27|82.79|82.29|82.62|82.12|120
1714813800000|2024-05-04 09:10:00|82.76|82.26|82.79|82.29|82.82|82.32|82.69|82.19|85
1714814100000|2024-05-04 09:15:00|82.8|82.3|82.77|82.27|82.81|82.31|82.71|82.21|168
1714814400000|2024-05-04 09:20:00|82.76|82.26|82.72|82.22|82.79|82.29|82.72|82.22|46
1714814700000|2024-05-04 09:25:00|82.73|82.23|82.71|82.21|82.75|82.25|82.71|82.21|75
1714815000000|2024-05-04 09:30:00|82.7|82.2|82.59|82.09|82.71|82.21|82.55|82.05|113
1714815300000|2024-05-04 09:35:00|82.6|82.1|82.53|82.03|82.6|82.1|82.5|82|74
1714815600000|2024-05-04 09:40:00|82.52|82.02|82.38|81.88|82.53|82.03|82.37|81.87|102
1714815900000|2024-05-04 09:45:00|82.37|81.87|82.36|81.86|82.44|81.94|82.28|81.78|57
1714816200000|2024-05-04 09:50:00|82.37|81.87|82.34|81.84|82.37|81.87|82.32|81.82|16
1714816500000|2024-05-04 09:55:00|82.35|81.85|82.36|81.86|82.38|81.88|82.32|81.82|30
1714816800000|2024-05-04 10:00:00|82.35|81.85|82.3|81.8|82.36|81.86|82.28|81.78|62
1714817100000|2024-05-04 10:05:00|82.31|81.81|82.41|81.91|82.46|81.96|82.3|81.8|94
1714817400000|2024-05-04 10:10:00|82.4|81.9|82.38|81.88|82.42|81.92|82.32|81.82|101
1714817700000|2024-05-04 10:15:00|82.37|81.87|82.41|81.91|82.43|81.93|82.31|81.81|99
1714818000000|2024-05-04 10:20:00|82.42|81.92|82.38|81.88|82.43|81.93|82.35|81.85|89
1714818300000|2024-05-04 10:25:00|82.37|81.87|82.42|81.92|82.44|81.94|82.35|81.85|128
1714818600000|2024-05-04 10:30:00|82.43|81.93|82.57|82.07|82.59|82.09|82.41|81.91|79
1714818900000|2024-05-04 10:35:00|82.56|82.06|82.6|82.1|82.64|82.14|82.56|82.06|179
1714819200000|2024-05-04 10:40:00|82.61|82.11|82.79|82.29|82.79|82.29|82.57|82.07|138
1714819500000|2024-05-04 10:45:00|82.78|82.28|83.01|82.51|83.02|82.52|82.63|82.13|261
1714819800000|2024-05-04 10:50:00|83.02|82.52|83.2|82.7|83.39|82.89|83.01|82.51|212
1714820100000|2024-05-04 10:55:00|83.19|82.69|83.59|83.09|83.61|83.11|83.16|82.66|267
1714820400000|2024-05-04 11:00:00|83.6|83.1|83.45|82.95|83.74|83.24|83.41|82.91|344
1714820700000|2024-05-04 11:05:00|83.46|82.96|83.35|82.85|83.5|83|83.3|82.8|306
1714821000000|2024-05-04 11:10:00|83.34|82.84|83.32|82.82|83.45|82.95|83.3|82.8|217
1714821300000|2024-05-04 11:15:00|83.31|82.81|83.06|82.56|83.33|82.83|83.01|82.51|238
1714821600000|2024-05-04 11:20:00|83.05|82.55|83.12|82.62|83.15|82.65|83.05|82.55|247
1714821900000|2024-05-04 11:25:00|83.11|82.61|83.05|82.55|83.14|82.64|83.05|82.55|125
1714822200000|2024-05-04 11:30:00|83.06|82.56|83.01|82.51|83.08|82.58|82.96|82.46|130
1714822500000|2024-05-04 11:35:00|83|82.5|83.01|82.51|83.03|82.53|82.89|82.39|169
1714822800000|2024-05-04 11:40:00|83.02|82.52|82.85|82.35|83.02|82.52|82.85|82.35|131
1714823100000|2024-05-04 11:45:00|82.86|82.36|82.72|82.22|82.99|82.49|82.71|82.21|188
1714823400000|2024-05-04 11:50:00|82.73|82.23|82.43|81.93|82.79|82.29|82.32|81.82|311
1714823700000|2024-05-04 11:55:00|82.44|81.94|82.54|82.04|82.61|82.11|82.42|81.92|258
1714824000000|2024-05-04 12:00:00|82.53|82.03|82.71|82.21|82.71|82.21|82.36|81.86|238
1714824300000|2024-05-04 12:05:00|82.7|82.2|82.84|82.34|82.94|82.44|82.64|82.14|240
1714824600000|2024-05-04 12:10:00|82.83|82.33|82.74|82.24|82.97|82.47|82.68|82.18|218
1714824900000|2024-05-04 12:15:00|82.75|82.25|82.84|82.34|82.87|82.37|82.7|82.2|210
1714825200000|2024-05-04 12:20:00|82.85|82.35|82.84|82.34|82.85|82.35|82.72|82.22|130
1714825500000|2024-05-04 12:25:00|82.85|82.35|82.76|82.26|82.94|82.44|82.75|82.25|190
1714825800000|2024-05-04 12:30:00|82.75|82.25|82.85|82.35|82.87|82.37|82.75|82.25|185
1714826100000|2024-05-04 12:35:00|82.84|82.34|82.96|82.46|83.02|82.52|82.79|82.29|172
1714826400000|2024-05-04 12:40:00|82.99|82.49|83.03|82.53|83.09|82.59|82.98|82.48|102
1714826700000|2024-05-04 12:45:00|83.02|82.52|83.01|82.51|83.03|82.53|82.98|82.48|56
1714827000000|2024-05-04 12:50:00|83|82.5|83.1|82.6|83.15|82.65|82.99|82.49|110
1714827300000|2024-05-04 12:55:00|83.09|82.59|83.22|82.72|83.27|82.77|83.03|82.53|175
1714827600000|2024-05-04 13:00:00|83.23|82.73|83.21|82.71|83.29|82.79|83.13|82.63|270
1714827900000|2024-05-04 13:05:00|83.22|82.72|83.09|82.59|83.23|82.73|83.01|82.51|259
1714828200000|2024-05-04 13:10:00|83.1|82.6|83.11|82.61|83.17|82.67|83.05|82.55|146
1714828500000|2024-05-04 13:15:00|83.1|82.6|82.94|82.44|83.11|82.61|82.84|82.34|240
1714828800000|2024-05-04 13:20:00|82.95|82.45|82.8|82.3|82.99|82.49|82.8|82.3|142
1714829100000|2024-05-04 13:25:00|82.81|82.31|82.71|82.21|82.81|82.31|82.69|82.19|177
1714829400000|2024-05-04 13:30:00|82.72|82.22|82.54|82.04|82.72|82.22|82.34|81.84|344
1714829700000|2024-05-04 13:35:00|82.53|82.03|82.15|81.65|82.53|82.03|82.06|81.56|372
1714830000000|2024-05-04 13:40:00|82.14|81.64|82.34|81.84|82.35|81.85|82.14|81.64|212
1714830300000|2024-05-04 13:45:00|82.33|81.83|82.65|82.15|82.66|82.16|82.31|81.81|218
1714830600000|2024-05-04 13:50:00|82.64|82.14|82.6|82.1|82.73|82.23|82.59|82.09|136
1714830900000|2024-05-04 13:55:00|82.61|82.11|82.67|82.17|82.73|82.23|82.57|82.07|188
1714831200000|2024-05-04 14:00:00|82.66|82.16|82.49|81.99|82.68|82.18|82.43|81.93|213
1714831500000|2024-05-04 14:05:00|82.48|81.98|82.49|81.99|82.64|82.14|82.43|81.93|177
1714831800000|2024-05-04 14:10:00|82.48|81.98|82.45|81.95|82.5|82|82.41|81.91|131
1714832100000|2024-05-04 14:15:00|82.44|81.94|82.44|81.94|82.51|82.01|82.31|81.81|229
1714832400000|2024-05-04 14:20:00|82.45|81.95|82.41|81.91|82.52|82.02|82.39|81.89|102
1714832700000|2024-05-04 14:25:00|82.4|81.9|82.42|81.92|82.44|81.94|82.39|81.89|88
1714833000000|2024-05-04 14:30:00|82.4|81.9|82.63|82.13|82.69|82.19|82.38|81.88|159
1714833300000|2024-05-04 14:35:00|82.64|82.14|82.69|82.19|82.69|82.19|82.61|82.11|156
1714833600000|2024-05-04 14:40:00|82.7|82.2|82.53|82.03|82.7|82.2|82.52|82.02|131
1714833900000|2024-05-04 14:45:00|82.54|82.04|82.66|82.16|82.72|82.22|82.39|81.89|221
1714834200000|2024-05-04 14:50:00|82.65|82.15|82.59|82.09|82.68|82.18|82.56|82.06|206
1714834500000|2024-05-04 14:55:00|82.58|82.08|82.62|82.12|82.64|82.14|82.54|82.04|186
1714834800000|2024-05-04 15:00:00|82.63|82.13|82.62|82.12|82.65|82.15|82.57|82.07|130
1714835100000|2024-05-04 15:05:00|82.61|82.11|82.67|82.17|82.69|82.19|82.61|82.11|155
1714835400000|2024-05-04 15:10:00|82.68|82.18|82.58|82.08|82.78|82.28|82.57|82.07|163
1714835700000|2024-05-04 15:15:00|82.57|82.07|82.47|81.97|82.6|82.1|82.43|81.93|200
1714836000000|2024-05-04 15:20:00|82.48|81.98|82.45|81.95|82.5|82|82.43|81.93|180
1714836300000|2024-05-04 15:25:00|82.42|81.92|82.37|81.87|82.46|81.96|82.35|81.85|138
1714836600000|2024-05-04 15:30:00|82.38|81.88|82.21|81.71|82.4|81.9|82.18|81.68|231
1714836900000|2024-05-04 15:35:00|82.2|81.7|82.29|81.79|82.31|81.81|82.17|81.67|190
1714837200000|2024-05-04 15:40:00|82.28|81.78|82.44|81.94|82.45|81.95|82.27|81.77|200
1714837500000|2024-05-04 15:45:00|82.45|81.95|82.43|81.93|82.48|81.98|82.39|81.89|145
1714837800000|2024-05-04 15:50:00|82.44|81.94|82.48|81.98|82.55|82.05|82.43|81.93|203
1714838100000|2024-05-04 15:55:00|82.49|81.99|82.51|82.01|82.54|82.04|82.46|81.96|219
1714838400000|2024-05-04 16:00:00|82.52|82.02|82.5|82|82.54|82.04|82.43|81.93|180
1714838700000|2024-05-04 16:05:00|82.51|82.01|82.63|82.13|82.64|82.14|82.42|81.92|200
1714839000000|2024-05-04 16:10:00|82.64|82.14|82.72|82.22|82.79|82.29|82.62|82.12|251
1714839300000|2024-05-04 16:15:00|82.73|82.23|83.06|82.56|83.13|82.63|82.68|82.18|206
1714839600000|2024-05-04 16:20:00|83.05|82.55|83.01|82.51|83.13|82.63|82.93|82.43|139
1714839900000|2024-05-04 16:25:00|83.02|82.52|82.7|82.2|83.02|82.52|82.67|82.17|147
1714840200000|2024-05-04 16:30:00|82.69|82.19|82.97|82.47|83.04|82.54|82.69|82.19|202
1714840500000|2024-05-04 16:35:00|82.98|82.48|82.84|82.34|82.98|82.48|82.68|82.18|276
1714840800000|2024-05-04 16:40:00|82.83|82.33|82.83|82.33|82.86|82.36|82.79|82.29|254
1714841100000|2024-05-04 16:45:00|82.82|82.32|82.89|82.39|82.9|82.4|82.8|82.3|220
1714841400000|2024-05-04 16:50:00|82.88|82.38|82.83|82.33|82.91|82.41|82.81|82.31|178
1714841700000|2024-05-04 16:55:00|82.82|82.32|82.81|82.31|82.84|82.34|82.73|82.23|117
1714842000000|2024-05-04 17:00:00|82.8|82.3|82.81|82.31|82.84|82.34|82.68|82.18|276
1714842300000|2024-05-04 17:05:00|82.8|82.3|82.8|82.3|82.84|82.34|82.76|82.26|152
1714842600000|2024-05-04 17:10:00|82.79|82.29|82.72|82.22|82.86|82.36|82.59|82.09|239
1714842900000|2024-05-04 17:15:00|82.71|82.21|82.47|81.97|82.72|82.22|82.45|81.95|205
1714843200000|2024-05-04 17:20:00|82.48|81.98|82.25|81.75|82.49|81.99|82.21|81.71|136
1714843500000|2024-05-04 17:25:00|82.27|81.77|82.48|81.98|82.5|82|82.2|81.7|244
1714843800000|2024-05-04 17:30:00|82.47|81.97|82.58|82.08|82.59|82.09|82.41|81.91|174
1714844100000|2024-05-04 17:35:00|82.59|82.09|82.58|82.08|82.6|82.1|82.51|82.01|157
1714844400000|2024-05-04 17:40:00|82.57|82.07|82.48|81.98|82.6|82.1|82.47|81.97|92
1714844700000|2024-05-04 17:45:00|82.49|81.99|82.44|81.94|82.52|82.02|82.4|81.9|118
1714845000000|2024-05-04 17:50:00|82.46|81.96|82.43|81.93|82.49|81.99|82.36|81.86|158
1714845300000|2024-05-04 17:55:00|82.42|81.92|82.5|82|82.51|82.01|82.41|81.91|72
1714845600000|2024-05-04 18:00:00|82.49|81.99|82.48|81.98|82.53|82.03|82.41|81.91|85
1714845900000|2024-05-04 18:05:00|82.46|81.96|82.43|81.93|82.52|82.02|82.43|81.93|82
1714846200000|2024-05-04 18:10:00|82.44|81.94|82.43|81.93|82.51|82.01|82.41|81.91|77
1714846500000|2024-05-04 18:15:00|82.42|81.92|82.51|82.01|82.52|82.02|82.41|81.91|101
1714846800000|2024-05-04 18:20:00|82.5|82|82.54|82.04|82.54|82.04|82.47|81.97|86
1714847100000|2024-05-04 18:25:00|82.53|82.03|82.48|81.98|82.53|82.03|82.46|81.96|132
1714847400000|2024-05-04 18:30:00|82.47|81.97|82.51|82.01|82.56|82.06|82.47|81.97|137
1714847700000|2024-05-04 18:35:00|82.5|82|82.54|82.04|82.59|82.09|82.5|82|128
1714848000000|2024-05-04 18:40:00|82.55|82.05|82.51|82.01|82.55|82.05|82.47|81.97|76
1714848300000|2024-05-04 18:45:00|82.5|82|82.44|81.94|82.51|82.01|82.39|81.89|90
1714848600000|2024-05-04 18:50:00|82.43|81.93|82.42|81.92|82.48|81.98|82.38|81.88|91
1714848900000|2024-05-04 18:55:00|82.41|81.91|82.41|81.91|82.43|81.93|82.38|81.88|21
1714849200000|2024-05-04 19:00:00|82.42|81.92|82.28|81.78|82.48|81.98|82.26|81.76|101
1714849500000|2024-05-04 19:05:00|82.29|81.79|82.32|81.82|82.39|81.89|82.26|81.76|135
1714849800000|2024-05-04 19:10:00|82.33|81.83|82.29|81.79|82.36|81.86|82.29|81.79|70
1714850100000|2024-05-04 19:15:00|82.28|81.78|82.34|81.84|82.38|81.88|82.27|81.77|73
1714850400000|2024-05-04 19:20:00|82.33|81.83|82.3|81.8|82.34|81.84|82.27|81.77|44
1714850700000|2024-05-04 19:25:00|82.29|81.79|82.33|81.83|82.33|81.83|82.28|81.78|31
1714851000000|2024-05-04 19:30:00|82.32|81.82|82.32|81.82|82.36|81.86|82.27|81.77|56
1714851300000|2024-05-04 19:35:00|82.33|81.83|82.32|81.82|82.33|81.83|82.29|81.79|57
1714851600000|2024-05-04 19:40:00|82.31|81.81|82.29|81.79|82.32|81.82|82.26|81.76|49
1714851900000|2024-05-04 19:45:00|82.3|81.8|82.31|81.81|82.32|81.82|82.26|81.76|96
1714852200000|2024-05-04 19:50:00|82.32|81.82|82.55|82.05|82.56|82.06|82.31|81.81|145
1714852500000|2024-05-04 19:55:00|82.56|82.06|82.52|82.02|82.56|82.06|82.5|82|123
1714852800000|2024-05-04 20:00:00|82.53|82.03|82.63|82.13|82.71|82.21|82.52|82.02|166
1714853100000|2024-05-04 20:05:00|82.64|82.14|82.67|82.17|82.7|82.2|82.61|82.11|149
1714853400000|2024-05-04 20:10:00|82.66|82.16|82.84|82.34|82.84|82.34|82.65|82.15|115
1714853700000|2024-05-04 20:15:00|82.83|82.33|82.74|82.24|82.84|82.34|82.72|82.22|98
1714854000000|2024-05-04 20:20:00|82.75|82.25|82.73|82.23|82.75|82.25|82.71|82.21|41
1714854300000|2024-05-04 20:25:00|82.74|82.24|82.73|82.23|82.74|82.24|82.7|82.2|14
1714854600000|2024-05-04 20:30:00|82.74|82.24|82.47|81.97|82.74|82.24|82.47|81.97|103
1714854900000|2024-05-04 20:35:00|82.48|81.98|82.27|81.77|82.48|81.98|82.27|81.77|104
1714855200000|2024-05-04 20:40:00|82.28|81.78|82.47|81.97|82.51|82.01|82.26|81.76|87
1714855500000|2024-05-04 20:45:00|82.46|81.96|82.38|81.88|82.48|81.98|82.35|81.85|106
1714855800000|2024-05-04 20:50:00|82.34|81.84|82.26|81.76|82.35|81.85|82.26|81.76|193
1714856100000|2024-05-04 20:55:00|82.27|81.77|82.28|81.78|82.3|81.8|82.25|81.75|60
1714856400000|2024-05-04 21:00:00|82.3|81.8|82.23|81.73|82.33|81.83|82.22|81.72|97
1714856700000|2024-05-04 21:05:00|82.22|81.72|82.2|81.7|82.24|81.74|82.08|81.58|94
1714857000000|2024-05-04 21:10:00|82.19|81.69|82.38|81.88|82.44|81.94|82.19|81.69|77
1714857300000|2024-05-04 21:15:00|82.39|81.89|82.5|82|82.51|82.01|82.34|81.84|98
1714857600000|2024-05-04 21:20:00|82.51|82.01|82.41|81.91|82.53|82.03|82.38|81.88|181
1714857900000|2024-05-04 21:25:00|82.4|81.9|82.32|81.82|82.41|81.91|82.32|81.82|143
1714858200000|2024-05-04 21:30:00|82.31|81.81|81.82|81.32|82.31|81.81|81.81|81.31|120
1714858500000|2024-05-04 21:35:00|81.81|81.31|81.93|81.43|81.94|81.44|81.62|81.12|210
1714858800000|2024-05-04 21:40:00|81.94|81.44|81.96|81.46|82.01|81.51|81.89|81.39|193
1714859100000|2024-05-04 21:45:00|81.97|81.47|82.1|81.6|82.1|81.6|81.96|81.46|81
1714859400000|2024-05-04 21:50:00|82.11|81.61|82.03|81.53|82.25|81.75|82.03|81.53|226
1714859700000|2024-05-04 21:55:00|82.04|81.54|82.12|81.62|82.13|81.63|82.03|81.53|180
1714860000000|2024-05-04 22:00:00|82.13|81.63|82|81.5|82.18|81.68|81.92|81.42|187
1714860300000|2024-05-04 22:05:00|81.99|81.49|82.07|81.57|82.11|81.61|81.99|81.49|151
1714860600000|2024-05-04 22:10:00|82.06|81.56|82.08|81.58|82.13|81.63|81.99|81.49|133
1714860900000|2024-05-04 22:15:00|82.09|81.59|81.97|81.47|82.12|81.62|81.9|81.4|150
1714861200000|2024-05-04 22:20:00|81.98|81.48|81.97|81.47|82.01|81.51|81.91|81.41|95
1714861500000|2024-05-04 22:25:00|81.98|81.48|81.91|81.41|81.99|81.49|81.91|81.41|70
1714861800000|2024-05-04 22:30:00|81.92|81.42|82.01|81.51|82.03|81.53|81.91|81.41|147
1714862100000|2024-05-04 22:35:00|82|81.5|81.86|81.36|82.01|81.51|81.85|81.35|122
1714862400000|2024-05-04 22:40:00|81.85|81.35|81.88|81.38|81.89|81.39|81.83|81.33|68
1714862700000|2024-05-04 22:45:00|81.89|81.39|81.84|81.34|81.91|81.41|81.83|81.33|88
1714863000000|2024-05-04 22:50:00|81.82|81.32|81.75|81.25|81.88|81.38|81.74|81.24|125
1714863300000|2024-05-04 22:55:00|81.74|81.24|81.77|81.27|81.78|81.28|81.73|81.23|101
1714863600000|2024-05-04 23:00:00|81.78|81.28|81.88|81.38|81.9|81.4|81.77|81.27|142
1714863900000|2024-05-04 23:05:00|81.89|81.39|81.96|81.46|81.98|81.48|81.86|81.36|101
1714864200000|2024-05-04 23:10:00|81.92|81.42|82.01|81.51|82.04|81.54|81.81|81.31|133
1714864500000|2024-05-04 23:15:00|82|81.5|82.01|81.51|82.07|81.57|81.96|81.46|162
1714864800000|2024-05-04 23:20:00|82|81.5|82|81.5|82.03|81.53|81.93|81.43|142
1714865100000|2024-05-04 23:25:00|81.99|81.49|82.01|81.51|82.04|81.54|81.95|81.45|111
1714865400000|2024-05-04 23:30:00|82.02|81.52|82.02|81.52|82.07|81.57|81.97|81.47|208
1714865700000|2024-05-04 23:35:00|82.01|81.51|82|81.5|82.02|81.52|81.99|81.49|89
1714866000000|2024-05-04 23:40:00|81.99|81.49|81.9|81.4|82.01|81.51|81.86|81.36|85
1714866300000|2024-05-04 23:45:00|81.91|81.41|82.03|81.53|82.04|81.54|81.9|81.4|118
1714866600000|2024-05-04 23:50:00|82.02|81.52|81.99|81.49|82.03|81.53|81.95|81.45|82
1714866900000|2024-05-04 23:55:00|81.98|81.48|81.94|81.44|81.99|81.49|81.92|81.42|73
1714867200000|2024-05-05 00:00:00|81.95|81.45|81.91|81.41|82.04|81.54|81.88|81.38|156
1714867500000|2024-05-05 00:05:00|81.92|81.42|81.92|81.42|81.94|81.44|81.85|81.35|194
1714867800000|2024-05-05 00:10:00|81.91|81.41|81.95|81.45|82.01|81.51|81.81|81.31|120
1714868100000|2024-05-05 00:15:00|81.98|81.48|82.06|81.56|82.08|81.58|81.89|81.39|160
1714868400000|2024-05-05 00:20:00|82.05|81.55|82.03|81.53|82.09|81.59|82|81.5|184
1714868700000|2024-05-05 00:25:00|82.04|81.54|82.13|81.63|82.25|81.75|82.04|81.54|218
1714869000000|2024-05-05 00:30:00|82.12|81.62|81.79|81.29|82.14|81.64|81.79|81.29|280
1714869300000|2024-05-05 00:35:00|81.78|81.28|81.85|81.35|81.89|81.39|81.57|81.07|341
1714869600000|2024-05-05 00:40:00|81.84|81.34|81.39|80.89|81.85|81.35|81.34|80.84|400
1714869900000|2024-05-05 00:45:00|81.4|80.9|82.21|81.71|82.24|81.74|81.4|80.9|337
1714870200000|2024-05-05 00:50:00|82.22|81.72|82.34|81.84|82.35|81.85|82.1|81.6|323
1714870500000|2024-05-05 00:55:00|82.35|81.85|82.12|81.62|82.35|81.85|82.09|81.59|253
1714870800000|2024-05-05 01:00:00|82.13|81.63|82.11|81.61|82.26|81.76|82.04|81.54|222
1714871100000|2024-05-05 01:05:00|82.12|81.62|82.13|81.63|82.14|81.64|82.06|81.56|156
1714871400000|2024-05-05 01:10:00|82.12|81.62|81.85|81.35|82.16|81.66|81.79|81.29|280
1714871700000|2024-05-05 01:15:00|81.86|81.36|81.92|81.42|81.94|81.44|81.54|81.04|411
1714872000000|2024-05-05 01:20:00|81.91|81.41|81.6|81.1|81.95|81.45|81.34|80.84|454
1714872300000|2024-05-05 01:25:00|81.59|81.09|81.45|80.95|81.67|81.17|81.23|80.73|449
1714872600000|2024-05-05 01:30:00|81.46|80.96|81.25|80.75|81.56|81.06|81.18|80.68|455
1714872900000|2024-05-05 01:35:00|81.26|80.76|81.4|80.9|81.41|80.91|81.03|80.53|578
1714873200000|2024-05-05 01:40:00|81.41|80.91|81.27|80.77|81.41|80.91|81.07|80.57|386
1714873500000|2024-05-05 01:45:00|81.26|80.76|81.91|81.41|82|81.5|81.19|80.69|385
1714873800000|2024-05-05 01:50:00|81.92|81.42|81.95|81.45|82|81.5|81.86|81.36|329
1714874100000|2024-05-05 01:55:00|81.94|81.44|81.87|81.37|81.96|81.46|81.85|81.35|305
1714874400000|2024-05-05 02:00:00|81.86|81.36|81.85|81.35|81.96|81.46|81.72|81.22|345
1714874700000|2024-05-05 02:05:00|81.86|81.36|81.58|81.08|81.86|81.36|81.57|81.07|300
1714875000000|2024-05-05 02:10:00|81.57|81.07|81.67|81.17|81.73|81.23|81.55|81.05|276
1714875300000|2024-05-05 02:15:00|81.68|81.18|81.66|81.16|81.71|81.21|81.56|81.06|227
1714875600000|2024-05-05 02:20:00|81.65|81.15|81.66|81.16|81.69|81.19|81.6|81.1|170
1714875900000|2024-05-05 02:25:00|81.65|81.15|81.57|81.07|81.77|81.27|81.54|81.04|208
1714876200000|2024-05-05 02:30:00|81.56|81.06|81.46|80.96|81.71|81.21|81.45|80.95|289
1714876500000|2024-05-05 02:35:00|81.47|80.97|81.46|80.96|81.49|80.99|81.38|80.88|190
1714876800000|2024-05-05 02:40:00|81.45|80.95|81.46|80.96|81.47|80.97|81.41|80.91|159
1714877100000|2024-05-05 02:45:00|81.45|80.95|81.3|80.8|81.52|81.02|81.29|80.79|140
1714877400000|2024-05-05 02:50:00|81.29|80.79|81.28|80.78|81.29|80.79|81.2|80.7|163
1714877700000|2024-05-05 02:55:00|81.27|80.77|81.2|80.7|81.38|80.88|81.17|80.67|215
1714878000000|2024-05-05 03:00:00|81.19|80.69|81.42|80.92|81.46|80.96|81.15|80.65|270
1714878300000|2024-05-05 03:05:00|81.43|80.93|81.4|80.9|81.49|80.99|81.37|80.87|167
1714878600000|2024-05-05 03:10:00|81.39|80.89|81.66|81.16|81.67|81.17|81.34|80.84|209
1714878900000|2024-05-05 03:15:00|81.65|81.15|81.58|81.08|81.69|81.19|81.49|80.99|263
1714879200000|2024-05-05 03:20:00|81.57|81.07|81.6|81.1|81.6|81.1|81.46|80.96|261
1714879500000|2024-05-05 03:25:00|81.59|81.09|81.26|80.76|81.6|81.1|81.24|80.74|216
1714879800000|2024-05-05 03:30:00|81.27|80.77|81.24|80.74|81.39|80.89|81.13|80.63|214
1714880100000|2024-05-05 03:35:00|81.25|80.75|81.32|80.82|81.46|80.96|81.22|80.72|270
1714880400000|2024-05-05 03:40:00|81.31|80.81|81.22|80.72|81.33|80.83|81.21|80.71|227
1714880700000|2024-05-05 03:45:00|81.21|80.71|81.27|80.77|81.38|80.88|81.21|80.71|206
1714881000000|2024-05-05 03:50:00|81.28|80.78|81.26|80.76|81.29|80.79|81.22|80.72|124
1714881300000|2024-05-05 03:55:00|81.27|80.77|81.28|80.78|81.32|80.82|81.24|80.74|150
1714881600000|2024-05-05 04:00:00|81.29|80.79|81.36|80.86|81.46|80.96|81.28|80.78|243
1714881900000|2024-05-05 04:05:00|81.37|80.87|81.28|80.78|81.38|80.88|81.2|80.7|202
1714882200000|2024-05-05 04:10:00|81.29|80.79|81.35|80.85|81.41|80.91|81.26|80.76|208
1714882500000|2024-05-05 04:15:00|81.36|80.86|81.38|80.88|81.41|80.91|81.27|80.77|187
1714882800000|2024-05-05 04:20:00|81.39|80.89|81.4|80.9|81.47|80.97|81.38|80.88|261
1714883100000|2024-05-05 04:25:00|81.42|80.92|81.41|80.91|81.45|80.95|81.38|80.88|234
1714883400000|2024-05-05 04:30:00|81.42|80.92|81.39|80.89|81.44|80.94|81.36|80.86|95
1714883700000|2024-05-05 04:35:00|81.38|80.88|81.45|80.95|81.47|80.97|81.36|80.86|115
1714884000000|2024-05-05 04:40:00|81.44|80.94|81.45|80.95|81.48|80.98|81.38|80.88|134
1714884300000|2024-05-05 04:45:00|81.46|80.96|81.39|80.89|81.46|80.96|81.35|80.85|130
1714884600000|2024-05-05 04:50:00|81.4|80.9|81.4|80.9|81.46|80.96|81.34|80.84|97
1714884900000|2024-05-05 04:55:00|81.41|80.91|81.35|80.85|81.42|80.92|81.3|80.8|82
1714885200000|2024-05-05 05:00:00|81.34|80.84|81.39|80.89|81.43|80.93|81.34|80.84|152
1714885500000|2024-05-05 05:05:00|81.4|80.9|81.39|80.89|81.44|80.94|81.37|80.87|104
1714885800000|2024-05-05 05:10:00|81.4|80.9|81.26|80.76|81.4|80.9|81.21|80.71|133
1714886100000|2024-05-05 05:15:00|81.25|80.75|81.18|80.68|81.26|80.76|81.12|80.62|143
1714886400000|2024-05-05 05:20:00|81.17|80.67|81.08|80.58|81.17|80.67|81.02|80.52|161
1714886700000|2024-05-05 05:25:00|81.07|80.57|81.1|80.6|81.12|80.62|81.05|80.55|130
1714887000000|2024-05-05 05:30:00|81.07|80.57|81.15|80.65|81.25|80.75|81.07|80.57|119
1714887300000|2024-05-05 05:35:00|81.14|80.64|81.06|80.56|81.14|80.64|81.04|80.54|207
1714887600000|2024-05-05 05:40:00|81.08|80.58|81.09|80.59|81.14|80.64|81.06|80.56|149
1714887900000|2024-05-05 05:45:00|81.08|80.58|81.02|80.52|81.09|80.59|80.97|80.47|130
1714888200000|2024-05-05 05:50:00|81.01|80.51|80.94|80.44|81.08|80.58|80.92|80.42|142
1714888500000|2024-05-05 05:55:00|80.93|80.43|80.98|80.48|81.01|80.51|80.92|80.42|113
1714888800000|2024-05-05 06:00:00|80.97|80.47|80.98|80.48|81.09|80.59|80.96|80.46|124
1714889100000|2024-05-05 06:05:00|80.97|80.47|81.08|80.58|81.15|80.65|80.88|80.38|127
1714889400000|2024-05-05 06:10:00|81.07|80.57|81.15|80.65|81.15|80.65|81.04|80.54|140
1714889700000|2024-05-05 06:15:00|81.16|80.66|81.2|80.7|81.24|80.74|81.15|80.65|170
1714890000000|2024-05-05 06:20:00|81.21|80.71|81.2|80.7|81.24|80.74|81.18|80.68|199
1714890300000|2024-05-05 06:25:00|81.19|80.69|81.2|80.7|81.22|80.72|81.15|80.65|155
1714890600000|2024-05-05 06:30:00|81.21|80.71|81.14|80.64|81.3|80.8|81.12|80.62|194
1714890900000|2024-05-05 06:35:00|81.15|80.65|81.18|80.68|81.21|80.71|81.14|80.64|171
1714891200000|2024-05-05 06:40:00|81.19|80.69|81.26|80.76|81.29|80.79|81.16|80.66|136
1714891500000|2024-05-05 06:45:00|81.27|80.77|81.25|80.75|81.28|80.78|81.21|80.71|172
1714891800000|2024-05-05 06:50:00|81.26|80.76|81.26|80.76|81.27|80.77|81.21|80.71|208
1714892100000|2024-05-05 06:55:00|81.25|80.75|81.21|80.71|81.27|80.77|81.2|80.7|122
1714892400000|2024-05-05 07:00:00|81.22|80.72|81.2|80.7|81.27|80.77|81.19|80.69|157
1714892700000|2024-05-05 07:05:00|81.21|80.71|81.3|80.8|81.3|80.8|81.14|80.64|118
1714893000000|2024-05-05 07:10:00|81.31|80.81|81.36|80.86|81.37|80.87|81.28|80.78|88
1714893300000|2024-05-05 07:15:00|81.35|80.85|81.68|81.18|81.72|81.22|81.35|80.85|243
1714893600000|2024-05-05 07:20:00|81.67|81.17|81.49|80.99|81.67|81.17|81.46|80.96|303
1714893900000|2024-05-05 07:25:00|81.48|80.98|81.49|80.99|81.51|81.01|81.42|80.92|266
1714894200000|2024-05-05 07:30:00|81.48|80.98|81.41|80.91|81.59|81.09|81.41|80.91|169
1714894500000|2024-05-05 07:35:00|81.4|80.9|81.61|81.11|81.63|81.13|81.4|80.9|225
1714894800000|2024-05-05 07:40:00|81.6|81.1|81.67|81.17|81.71|81.21|81.57|81.07|243
1714895100000|2024-05-05 07:45:00|81.68|81.18|81.54|81.04|81.68|81.18|81.49|80.99|199
1714895400000|2024-05-05 07:50:00|81.55|81.05|81.48|80.98|81.61|81.11|81.47|80.97|148
1714895700000|2024-05-05 07:55:00|81.47|80.97|81.46|80.96|81.52|81.02|81.43|80.93|117
1714896000000|2024-05-05 08:00:00|81.45|80.95|81.32|80.82|81.48|80.98|81.3|80.8|168
1714896300000|2024-05-05 08:05:00|81.31|80.81|81.39|80.89|81.41|80.91|81.31|80.81|110
1714896600000|2024-05-05 08:10:00|81.4|80.9|81.5|81|81.52|81.02|81.37|80.87|110
1714896900000|2024-05-05 08:15:00|81.49|80.99|81.61|81.11|81.62|81.12|81.46|80.96|156
1714897200000|2024-05-05 08:20:00|81.62|81.12|81.65|81.15|81.72|81.22|81.58|81.08|269
1714897500000|2024-05-05 08:25:00|81.66|81.16|81.66|81.16|81.68|81.18|81.61|81.11|289
1714897800000|2024-05-05 08:30:00|81.65|81.15|81.45|80.95|81.66|81.16|81.44|80.94|285
1714898100000|2024-05-05 08:35:00|81.44|80.94|81.39|80.89|81.48|80.98|81.27|80.77|217
1714898400000|2024-05-05 08:40:00|81.41|80.91|81.69|81.19|81.76|81.26|81.39|80.89|230
1714898700000|2024-05-05 08:45:00|81.7|81.2|81.92|81.42|82.01|81.51|81.6|81.1|278
1714899000000|2024-05-05 08:50:00|81.91|81.41|81.8|81.3|81.98|81.48|81.8|81.3|240
1714899300000|2024-05-05 08:55:00|81.79|81.29|81.79|81.29|81.88|81.38|81.72|81.22|210
1714899600000|2024-05-05 09:00:00|81.8|81.3|81.51|81.01|81.81|81.31|81.5|81|233
1714899900000|2024-05-05 09:05:00|81.5|81|81.42|80.92|81.57|81.07|81.38|80.88|205
1714900200000|2024-05-05 09:10:00|81.43|80.93|81.41|80.91|81.5|81|81.4|80.9|170
1714900500000|2024-05-05 09:15:00|81.42|80.92|81.5|81|81.52|81.02|81.35|80.85|142
1714900800000|2024-05-05 09:20:00|81.49|80.99|81.49|80.99|81.54|81.04|81.42|80.92|110
1714901100000|2024-05-05 09:25:00|81.48|80.98|81.46|80.96|81.52|81.02|81.46|80.96|114
1714901400000|2024-05-05 09:30:00|81.45|80.95|81.47|80.97|81.49|80.99|81.37|80.87|180
1714901700000|2024-05-05 09:35:00|81.48|80.98|81.47|80.97|81.49|80.99|81.44|80.94|89
1714902000000|2024-05-05 09:40:00|81.48|80.98|81.47|80.97|81.53|81.03|81.42|80.92|110
1714902300000|2024-05-05 09:45:00|81.48|80.98|81.79|81.29|81.79|81.29|81.44|80.94|89
1714902600000|2024-05-05 09:50:00|81.8|81.3|81.97|81.47|82.01|81.51|81.79|81.29|65
1714902900000|2024-05-05 09:55:00|81.98|81.48|81.96|81.46|81.99|81.49|81.9|81.4|70
1714903200000|2024-05-05 10:00:00|81.97|81.47|81.86|81.36|81.99|81.49|81.85|81.35|54
1714903500000|2024-05-05 10:05:00|81.85|81.35|81.87|81.37|81.89|81.39|81.82|81.32|54
1714903800000|2024-05-05 10:10:00|81.86|81.36|81.89|81.39|81.9|81.4|81.84|81.34|45
1714904100000|2024-05-05 10:15:00|81.88|81.38|81.88|81.38|81.91|81.41|81.85|81.35|56
1714904400000|2024-05-05 10:20:00|81.89|81.39|81.91|81.41|81.92|81.42|81.88|81.38|41
1714904700000|2024-05-05 10:25:00|81.9|81.4|81.88|81.38|81.91|81.41|81.87|81.37|31
1714905000000|2024-05-05 10:30:00|81.89|81.39|81.99|81.49|82.01|81.51|81.88|81.38|30
1714905300000|2024-05-05 10:35:00|81.98|81.48|81.9|81.4|81.98|81.48|81.86|81.36|35
1714905600000|2024-05-05 10:40:00|81.91|81.41|81.9|81.4|81.91|81.41|81.87|81.37|26
1714905900000|2024-05-05 10:45:00|81.91|81.41|81.91|81.41|81.94|81.44|81.86|81.36|56
1714906200000|2024-05-05 10:50:00|81.89|81.39|81.96|81.46|81.96|81.46|81.85|81.35|65
1714906500000|2024-05-05 10:55:00|81.95|81.45|81.9|81.4|81.95|81.45|81.88|81.38|58
1714906800000|2024-05-05 11:00:00|81.91|81.41|81.88|81.38|81.99|81.49|81.88|81.38|51
1714907100000|2024-05-05 11:05:00|81.87|81.37|81.8|81.3|81.88|81.38|81.66|81.16|75
1714907400000|2024-05-05 11:10:00|81.79|81.29|81.85|81.35|81.9|81.4|81.75|81.25|79
1714907700000|2024-05-05 11:15:00|81.84|81.34|81.89|81.39|81.9|81.4|81.76|81.26|171
1714908000000|2024-05-05 11:20:00|81.9|81.4|81.88|81.38|81.96|81.46|81.86|81.36|160
1714908300000|2024-05-05 11:25:00|81.87|81.37|81.87|81.37|81.91|81.41|81.81|81.31|142
1714908600000|2024-05-05 11:30:00|81.86|81.36|81.78|81.28|81.88|81.38|81.77|81.27|150
1714908900000|2024-05-05 11:35:00|81.79|81.29|81.8|81.3|81.81|81.31|81.71|81.21|138
1714909200000|2024-05-05 11:40:00|81.79|81.29|81.83|81.33|81.84|81.34|81.72|81.22|204
1714909500000|2024-05-05 11:45:00|81.84|81.34|81.78|81.28|81.94|81.44|81.77|81.27|138
1714909800000|2024-05-05 11:50:00|81.77|81.27|81.76|81.26|81.79|81.29|81.68|81.18|187
1714910100000|2024-05-05 11:55:00|81.75|81.25|81.75|81.25|81.76|81.26|81.72|81.22|108
1714910400000|2024-05-05 12:00:00|81.76|81.26|81.7|81.2|81.79|81.29|81.69|81.19|186
1714910700000|2024-05-05 12:05:00|81.71|81.21|81.69|81.19|81.72|81.22|81.62|81.12|117
1714911000000|2024-05-05 12:10:00|81.68|81.18|81.62|81.12|81.69|81.19|81.62|81.12|73
1714911300000|2024-05-05 12:15:00|81.61|81.11|81.41|80.91|81.61|81.11|81.37|80.87|117
1714911600000|2024-05-05 12:20:00|81.42|80.92|81.44|80.94|81.47|80.97|81.35|80.85|95
1714911900000|2024-05-05 12:25:00|81.45|80.95|81.44|80.94|81.49|80.99|81.42|80.92|83
1714912200000|2024-05-05 12:30:00|81.45|80.95|81.48|80.98|81.5|81|81.4|80.9|165
1714912500000|2024-05-05 12:35:00|81.49|80.99|81.46|80.96|81.49|80.99|81.39|80.89|119
1714912800000|2024-05-05 12:40:00|81.45|80.95|81.48|80.98|81.48|80.98|81.41|80.91|101
1714913100000|2024-05-05 12:45:00|81.51|81.01|81.44|80.94|81.51|81.01|81.38|80.88|185
1714913400000|2024-05-05 12:50:00|81.43|80.93|81.42|80.92|81.44|80.94|81.32|80.82|131
1714913700000|2024-05-05 12:55:00|81.43|80.93|81.42|80.92|81.43|80.93|81.39|80.89|100
1714914000000|2024-05-05 13:00:00|81.41|80.91|81.32|80.82|81.42|80.92|81.31|80.81|122
1714914300000|2024-05-05 13:05:00|81.31|80.81|81.38|80.88|81.39|80.89|81.2|80.7|154
1714914600000|2024-05-05 13:10:00|81.39|80.89|81.35|80.85|81.4|80.9|81.31|80.81|119
1714914900000|2024-05-05 13:15:00|81.36|80.86|81.7|81.2|81.7|81.2|81.35|80.85|185
1714915200000|2024-05-05 13:20:00|81.71|81.21|81.85|81.35|81.91|81.41|81.64|81.14|295
1714915500000|2024-05-05 13:25:00|81.86|81.36|81.54|81.04|81.87|81.37|81.52|81.02|319
1714915800000|2024-05-05 13:30:00|81.55|81.05|81.48|80.98|81.69|81.19|81.24|80.74|373
1714916100000|2024-05-05 13:35:00|81.47|80.97|81.52|81.02|81.6|81.1|81.43|80.93|280
1714916400000|2024-05-05 13:40:00|81.53|81.03|81.69|81.19|81.72|81.22|81.5|81|151
1714916700000|2024-05-05 13:45:00|81.68|81.18|81.76|81.26|81.78|81.28|81.64|81.14|165
1714917000000|2024-05-05 13:50:00|81.75|81.25|81.81|81.31|81.81|81.31|81.72|81.22|133
1714917300000|2024-05-05 13:55:00|81.8|81.3|81.85|81.35|81.86|81.36|81.76|81.26|164
1714917600000|2024-05-05 14:00:00|81.86|81.36|81.52|81.02|81.87|81.37|81.52|81.02|233
1714917900000|2024-05-05 14:05:00|81.53|81.03|81.5|81|81.61|81.11|81.45|80.95|241
1714918200000|2024-05-05 14:10:00|81.51|81.01|81.64|81.14|81.71|81.21|81.51|81.01|219
1714918500000|2024-05-05 14:15:00|81.63|81.13|81.63|81.13|81.71|81.21|81.6|81.1|156
1714918800000|2024-05-05 14:20:00|81.62|81.12|81.64|81.14|81.66|81.16|81.53|81.03|164
1714919100000|2024-05-05 14:25:00|81.65|81.15|81.67|81.17|81.67|81.17|81.57|81.07|126
1714919400000|2024-05-05 14:30:00|81.68|81.18|81.74|81.24|81.78|81.28|81.64|81.14|99
1714919700000|2024-05-05 14:35:00|81.73|81.23|82.12|81.62|82.13|81.63|81.67|81.17|189
1714920000000|2024-05-05 14:40:00|82.11|81.61|82.22|81.72|82.26|81.76|82.06|81.56|193
1714920300000|2024-05-05 14:45:00|82.23|81.73|82.25|81.75|82.33|81.83|82.17|81.67|254
1714920600000|2024-05-05 14:50:00|82.26|81.76|82.45|81.95|82.53|82.03|82.2|81.7|217
1714920900000|2024-05-05 14:55:00|82.44|81.94|82.37|81.87|82.46|81.96|82.36|81.86|210
1714921200000|2024-05-05 15:00:00|82.38|81.88|82.34|81.84|82.41|81.91|82.23|81.73|261
1714921500000|2024-05-05 15:05:00|82.32|81.82|82.35|81.85|82.36|81.86|82.21|81.71|240
1714921800000|2024-05-05 15:10:00|82.34|81.84|82.54|82.04|82.58|82.08|82.32|81.82|237
1714922100000|2024-05-05 15:15:00|82.55|82.05|82.49|81.99|82.59|82.09|82.44|81.94|266
1714922400000|2024-05-05 15:20:00|82.48|81.98|82.94|82.44|82.97|82.47|82.43|81.93|350
1714922700000|2024-05-05 15:25:00|82.95|82.45|82.85|82.35|83.05|82.55|82.8|82.3|331
1714923000000|2024-05-05 15:30:00|82.86|82.36|82.8|82.3|83.08|82.58|82.76|82.26|378
1714923300000|2024-05-05 15:35:00|82.79|82.29|82.93|82.43|82.99|82.49|82.78|82.28|331
1714923600000|2024-05-05 15:40:00|82.92|82.42|82.96|82.46|82.99|82.49|82.89|82.39|262
1714923900000|2024-05-05 15:45:00|82.97|82.47|82.97|82.47|82.99|82.49|82.92|82.42|182
1714924200000|2024-05-05 15:50:00|82.98|82.48|83.06|82.56|83.08|82.58|82.94|82.44|244
1714924500000|2024-05-05 15:55:00|83.05|82.55|83.06|82.56|83.24|82.74|83|82.5|250
1714924800000|2024-05-05 16:00:00|83.07|82.57|83.07|82.57|83.15|82.65|82.99|82.49|308
1714925100000|2024-05-05 16:05:00|83.08|82.58|83|82.5|83.15|82.65|82.99|82.49|217
1714925400000|2024-05-05 16:10:00|82.99|82.49|83.32|82.82|83.4|82.9|82.96|82.46|249
1714925700000|2024-05-05 16:15:00|83.33|82.83|83.16|82.66|83.33|82.83|83.13|82.63|299
1714926000000|2024-05-05 16:20:00|83.15|82.65|83.06|82.56|83.19|82.69|83.05|82.55|277
1714926300000|2024-05-05 16:25:00|83.07|82.57|83.01|82.51|83.13|82.63|82.99|82.49|174
1714926600000|2024-05-05 16:30:00|83|82.5|82.97|82.47|83.03|82.53|82.85|82.35|156
1714926900000|2024-05-05 16:35:00|82.96|82.46|82.98|82.48|83|82.5|82.91|82.41|168
1714927200000|2024-05-05 16:40:00|82.97|82.47|82.95|82.45|83|82.5|82.88|82.38|136
1714927500000|2024-05-05 16:45:00|82.96|82.46|82.87|82.37|82.96|82.46|82.85|82.35|191
1714927800000|2024-05-05 16:50:00|82.88|82.38|82.88|82.38|82.91|82.41|82.81|82.31|223
1714928100000|2024-05-05 16:55:00|82.87|82.37|82.78|82.28|82.88|82.38|82.73|82.23|297
1714928400000|2024-05-05 17:00:00|82.76|82.26|82.65|82.15|82.81|82.31|82.65|82.15|171
1714928700000|2024-05-05 17:05:00|82.67|82.17|82.77|82.27|82.8|82.3|82.58|82.08|169
1714929000000|2024-05-05 17:10:00|82.78|82.28|82.9|82.4|82.91|82.41|82.76|82.26|114
1714929300000|2024-05-05 17:15:00|82.89|82.39|83.08|82.58|83.1|82.6|82.86|82.36|137
1714929600000|2024-05-05 17:20:00|83.09|82.59|83.12|82.62|83.19|82.69|83.08|82.58|211
1714929900000|2024-05-05 17:25:00|83.11|82.61|83.13|82.63|83.14|82.64|83.04|82.54|113
1714930200000|2024-05-05 17:30:00|83.15|82.65|82.98|82.48|83.16|82.66|82.89|82.39|202
1714930500000|2024-05-05 17:35:00|82.97|82.47|82.98|82.48|83.05|82.55|82.94|82.44|154
1714930800000|2024-05-05 17:40:00|82.97|82.47|83.01|82.51|83.03|82.53|82.84|82.34|145
1714931100000|2024-05-05 17:45:00|83.03|82.53|82.88|82.38|83.04|82.54|82.88|82.38|160
1714931400000|2024-05-05 17:50:00|82.89|82.39|82.83|82.33|82.96|82.46|82.83|82.33|126
1714931700000|2024-05-05 17:55:00|82.82|82.32|82.81|82.31|82.87|82.37|82.71|82.21|132
1714932000000|2024-05-05 18:00:00|82.82|82.32|82.65|82.15|82.85|82.35|82.65|82.15|150
1714932300000|2024-05-05 18:05:00|82.66|82.16|82.67|82.17|82.71|82.21|82.53|82.03|192
1714932600000|2024-05-05 18:10:00|82.66|82.16|82.33|81.83|82.71|82.21|82.28|81.78|228
1714932900000|2024-05-05 18:15:00|82.34|81.84|82.6|82.1|82.6|82.1|82.28|81.78|272
1714933200000|2024-05-05 18:20:00|82.59|82.09|82.52|82.02|82.6|82.1|82.5|82|285
1714933500000|2024-05-05 18:25:00|82.51|82.01|82.41|81.91|82.52|82.02|82.36|81.86|191
1714933800000|2024-05-05 18:30:00|82.4|81.9|82.32|81.82|82.43|81.93|82.25|81.75|201
1714934100000|2024-05-05 18:35:00|82.31|81.81|82.43|81.93|82.46|81.96|82.16|81.66|227
1714934400000|2024-05-05 18:40:00|82.42|81.92|82.42|81.92|82.49|81.99|82.37|81.87|246
1714934700000|2024-05-05 18:45:00|82.43|81.93|82.43|81.93|82.51|82.01|82.36|81.86|257
1714935000000|2024-05-05 18:50:00|82.42|81.92|82.61|82.11|82.64|82.14|82.41|81.91|165
1714935300000|2024-05-05 18:55:00|82.6|82.1|82.52|82.02|82.62|82.12|82.47|81.97|193
1714935600000|2024-05-05 19:00:00|82.53|82.03|82.62|82.12|82.63|82.13|82.48|81.98|228
1714935900000|2024-05-05 19:05:00|82.61|82.11|82.83|82.33|82.85|82.35|82.45|81.95|181
1714936200000|2024-05-05 19:10:00|82.84|82.34|82.73|82.23|82.84|82.34|82.72|82.22|196
1714936500000|2024-05-05 19:15:00|82.74|82.24|82.74|82.24|82.79|82.29|82.63|82.13|183
1714936800000|2024-05-05 19:20:00|82.75|82.25|82.66|82.16|82.75|82.25|82.59|82.09|159
1714937100000|2024-05-05 19:25:00|82.67|82.17|83.18|81.68|83.2|82.17|82.64|81.61|190
1714937400000|2024-05-05 19:30:00|83.19|81.69|83.19|81.69|83.23|81.73|83.13|81.63|169
1714937700000|2024-05-05 19:35:00|83.18|81.68|83.19|81.69|83.22|81.72|83.13|81.63|185
1714938000000|2024-05-05 19:40:00|83.2|81.7|83.18|81.68|83.22|81.72|83.12|81.62|149
1714938300000|2024-05-05 19:45:00|83.19|81.69|83.1|81.6|83.24|81.74|83.05|81.55|184
1714938600000|2024-05-05 19:50:00|83.11|81.61|83.2|81.7|83.21|81.71|83.08|81.58|170
1714938900000|2024-05-05 19:55:00|83.21|81.71|83.23|81.73|83.24|81.74|83.15|81.65|204
1714939200000|2024-05-05 20:00:00|83.24|81.74|83.19|81.69|83.24|81.74|83.08|81.58|187
1714939500000|2024-05-05 20:05:00|83.2|81.7|83.19|81.69|83.2|81.7|83.06|81.56|196
1714939800000|2024-05-05 20:10:00|83.18|81.68|83.1|81.6|83.21|81.71|83.05|81.55|129
1714940100000|2024-05-05 20:15:00|83.11|81.61|82.89|81.39|83.11|81.61|82.86|81.36|220
1714940400000|2024-05-05 20:20:00|82.88|81.38|82.9|81.4|82.91|81.41|82.83|81.33|195
1714940700000|2024-05-05 20:25:00|82.91|81.41|82.83|81.33|82.93|81.43|82.77|81.27|126
1714941000000|2024-05-05 20:30:00|82.81|81.31|82.75|81.25|82.83|81.33|82.55|81.05|212
1714941300000|2024-05-05 20:35:00|82.73|81.23|82.82|81.32|82.84|81.34|82.73|81.23|116
1714941600000|2024-05-05 20:40:00|82.81|81.31|82.76|81.26|82.84|81.34|82.69|81.19|88
1714941900000|2024-05-05 20:45:00|82.77|81.27|82.89|81.39|82.94|81.44|82.7|81.2|129
1714942200000|2024-05-05 20:50:00|82.88|81.38|82.36|81.86|82.89|81.87|82.31|81.3|85
1714942500000|2024-05-05 20:55:00|82.31|81.81|82.43|81.93|82.43|81.93|82.31|81.81|80
1714942800000|2024-05-05 21:00:00|82.42|81.92|82.44|81.94|82.49|81.99|82.42|81.92|112
1714943100000|2024-05-05 21:05:00|82.43|81.93|82.6|82.1|82.63|82.13|82.41|81.91|74
1714943400000|2024-05-05 21:10:00|82.61|82.11|82.6|82.1|82.61|82.11|82.43|81.93|100
1714943700000|2024-05-05 21:15:00|82.61|82.11|82.63|82.13|82.66|82.16|82.6|82.1|37
1714944000000|2024-05-05 21:20:00|82.62|82.12|82.63|82.13|82.64|82.14|82.58|82.08|33
1714944300000|2024-05-05 21:25:00|82.64|82.14|82.79|82.29|82.8|82.3|82.64|82.14|76
1714944600000|2024-05-05 21:30:00|82.78|82.28|82.73|82.23|82.84|82.34|82.72|82.22|150
1714944900000|2024-05-05 21:35:00|82.74|82.24|82.85|82.35|82.85|82.35|82.74|82.24|39
1714945200000|2024-05-05 21:40:00|82.86|82.36|82.82|82.32|82.86|82.36|82.82|82.32|5
1714945500000|2024-05-05 21:45:00|82.81|82.31|82.86|82.36|82.86|82.36|82.81|82.31|16
1714945800000|2024-05-05 21:50:00|82.87|82.37|82.9|82.4|82.91|82.41|82.86|82.36|14
1714946100000|2024-05-05 21:55:00|82.91|82.41|82.93|82.43|83|82.5|82.89|82.39|43
1714946400000|2024-05-05 22:00:00|82.94|82.44|82.95|82.45|83.03|82.53|82.9|82.4|44
1714946700000|2024-05-05 22:05:00|82.94|82.44|82.81|82.31|82.96|82.46|82.8|82.3|75
1714947000000|2024-05-05 22:10:00|82.82|82.32|82.8|82.3|82.82|82.32|82.79|82.29|71
1714947300000|2024-05-05 22:15:00|82.79|82.29|82.86|82.36|82.86|82.36|82.74|82.24|50
1714947600000|2024-05-05 22:20:00|82.85|82.35|82.79|82.29|82.86|82.36|82.77|82.27|18
1714947900000|2024-05-05 22:25:00|82.76|82.26|82.74|82.24|82.76|82.26|82.72|82.22|38
1714948200000|2024-05-05 22:30:00|82.73|82.23|82.78|82.28|82.78|82.28|82.73|82.23|97
1714948500000|2024-05-05 22:35:00|82.77|82.27|82.75|82.25|82.78|82.28|82.67|82.17|118
1714948800000|2024-05-05 22:40:00|82.74|82.24|82.75|82.25|82.8|82.3|82.7|82.2|131
1714949100000|2024-05-05 22:45:00|82.76|82.26|82.69|82.19|82.76|82.26|82.59|82.09|94
1714949400000|2024-05-05 22:50:00|82.68|82.18|82.7|82.2|82.72|82.22|82.68|82.18|36
1714949700000|2024-05-05 22:55:00|82.69|82.19|82.68|82.18|82.7|82.2|82.66|82.16|68
1714950000000|2024-05-05 23:00:00|82.67|82.17|82.63|82.13|82.78|82.28|82.6|82.1|145
1714950300000|2024-05-05 23:05:00|82.64|82.14|82.68|82.18|82.7|82.2|82.64|82.14|212
1714950600000|2024-05-05 23:10:00|82.69|82.19|82.67|82.17|82.69|82.19|82.65|82.15|148
1714950900000|2024-05-05 23:15:00|82.66|82.16|82.65|82.15|82.68|82.18|82.59|82.09|177
1714951200000|2024-05-05 23:20:00|82.66|82.16|82.74|82.24|82.78|82.28|82.63|82.13|120
1714951500000|2024-05-05 23:25:00|82.75|82.25|82.8|82.3|82.83|82.33|82.73|82.23|112
1714951800000|2024-05-05 23:30:00|82.79|82.29|82.71|82.21|82.8|82.3|82.7|82.2|66
1714952100000|2024-05-05 23:35:00|82.7|82.2|82.65|82.15|82.75|82.25|82.65|82.15|53
1714952400000|2024-05-05 23:40:00|82.64|82.14|82.6|82.1|82.64|82.14|82.6|82.1|38
1714952700000|2024-05-05 23:45:00|82.59|82.09|82.48|81.98|82.62|82.12|82.48|81.98|82
1714953000000|2024-05-05 23:50:00|82.47|81.97|82.55|82.05|82.57|82.07|82.45|81.95|57
1714953300000|2024-05-05 23:55:00|82.56|82.06|82.52|82.02|82.56|82.06|82.51|82.01|68
1714953600000|2024-05-06 00:00:00|82.53|82.03|82.55|82.05|82.64|82.14|82.5|82|88
1714953900000|2024-05-06 00:05:00|82.56|82.06|82.56|82.06|82.6|82.1|82.54|82.04|115
1714954200000|2024-05-06 00:10:00|82.57|82.07|82.55|82.05|82.57|82.07|82.47|81.97|88
1714954500000|2024-05-06 00:15:00|82.54|82.04|82.68|82.18|82.69|82.19|82.54|82.04|86
1714954800000|2024-05-06 00:20:00|82.67|82.17|82.96|82.46|82.96|82.46|82.67|82.17|148
1714955100000|2024-05-06 00:25:00|82.95|82.45|82.99|82.49|83.01|82.51|82.86|82.36|89
1714955400000|2024-05-06 00:30:00|83|82.5|83.14|82.64|83.15|82.65|82.97|82.47|81
1714955700000|2024-05-06 00:35:00|83.13|82.63|83.25|82.75|83.25|82.75|83.09|82.59|76
1714956000000|2024-05-06 00:40:00|83.24|82.74|83.27|82.77|83.3|82.8|83.18|82.68|119
1714956300000|2024-05-06 00:45:00|83.26|82.76|83.1|82.6|83.26|82.76|83.01|82.51|201
1714956600000|2024-05-06 00:50:00|83.09|82.59|82.99|82.49|83.14|82.64|82.98|82.48|99
1714956900000|2024-05-06 00:55:00|82.98|82.48|82.93|82.43|83|82.5|82.9|82.4|88
1714957200000|2024-05-06 01:00:00|82.94|82.44|82.93|82.43|82.95|82.45|82.91|82.41|43
1714957500000|2024-05-06 01:05:00|82.94|82.44|83.07|82.57|83.12|82.62|82.94|82.44|55
1714957800000|2024-05-06 01:10:00|83.06|82.56|83.18|82.68|83.18|82.68|83.04|82.54|69
1714958100000|2024-05-06 01:15:00|83.17|82.67|83.19|82.69|83.2|82.7|83.09|82.59|60
1714958400000|2024-05-06 01:20:00|83.2|82.7|83.08|82.58|83.23|82.73|83.06|82.56|87
1714958700000|2024-05-06 01:25:00|83.09|82.59|83.17|82.67|83.18|82.68|83.04|82.54|131
1714959000000|2024-05-06 01:30:00|83.16|82.66|82.73|82.23|83.16|82.66|82.71|82.21|182
1714959300000|2024-05-06 01:35:00|82.74|82.24|82.68|82.18|82.77|82.27|82.58|82.08|294
1714959600000|2024-05-06 01:40:00|82.69|82.19|82.78|82.28|82.87|82.37|82.68|82.18|233
1714959900000|2024-05-06 01:45:00|82.77|82.27|82.71|82.21|82.78|82.28|82.67|82.17|318
1714960200000|2024-05-06 01:50:00|82.7|82.2|82.65|82.15|82.72|82.22|82.63|82.13|120
1714960500000|2024-05-06 01:55:00|82.64|82.14|82.62|82.12|82.67|82.17|82.6|82.1|71
1714960800000|2024-05-06 02:00:00|82.6|82.1|82.68|82.18|82.72|82.22|82.52|82.02|242
1714961100000|2024-05-06 02:05:00|82.67|82.17|82.77|82.27|82.8|82.3|82.66|82.16|249
1714961400000|2024-05-06 02:10:00|82.76|82.26|82.83|82.33|82.89|82.39|82.75|82.25|316
1714961700000|2024-05-06 02:15:00|82.86|82.36|82.73|82.23|82.87|82.37|82.72|82.22|146
1714962000000|2024-05-06 02:20:00|82.74|82.24|82.61|82.11|82.74|82.24|82.61|82.11|61
1714962300000|2024-05-06 02:25:00|82.6|82.1|82.69|82.19|82.71|82.21|82.59|82.09|49
1714962600000|2024-05-06 02:30:00|82.7|82.2|82.59|82.09|82.7|82.2|82.55|82.05|78
1714962900000|2024-05-06 02:35:00|82.6|82.1|82.51|82.01|82.61|82.11|82.46|81.96|102
1714963200000|2024-05-06 02:40:00|82.52|82.02|82.5|82|82.52|82.02|82.48|81.98|73
1714963500000|2024-05-06 02:45:00|82.49|81.99|82.5|82|82.55|82.05|82.46|81.96|54
1714963800000|2024-05-06 02:50:00|82.49|81.99|82.3|81.8|82.5|82|82.3|81.8|71
1714964100000|2024-05-06 02:55:00|82.26|81.76|82.16|81.66|82.26|81.76|82.16|81.66|103
1714964400000|2024-05-06 03:00:00|82.17|81.67|82.35|81.85|82.36|81.86|82.17|81.67|94
1714964700000|2024-05-06 03:05:00|82.34|81.84|82.28|81.78|82.35|81.85|82.26|81.76|90
1714965000000|2024-05-06 03:10:00|82.29|81.79|81.99|81.49|82.3|81.8|81.97|81.47|168
1714965300000|2024-05-06 03:15:00|81.98|81.48|82.18|81.68|82.19|81.69|81.97|81.47|152
1714965600000|2024-05-06 03:20:00|82.19|81.69|82.36|81.86|82.37|81.87|82.15|81.65|108
1714965900000|2024-05-06 03:25:00|82.35|81.85|82.36|81.86|82.37|81.87|82.33|81.83|44
1714966200000|2024-05-06 03:30:00|82.37|81.87|82.38|81.88|82.4|81.9|82.3|81.8|53
1714966500000|2024-05-06 03:35:00|82.39|81.89|82.39|81.89|82.41|81.91|82.38|81.88|49
1714966800000|2024-05-06 03:40:00|82.4|81.9|82.44|81.94|82.47|81.97|82.39|81.89|33
1714967100000|2024-05-06 03:45:00|82.45|81.95|82.43|81.93|82.45|81.95|82.42|81.92|17
1714967400000|2024-05-06 03:50:00|82.42|81.92|82.41|81.91|82.43|81.93|82.4|81.9|35
1714967700000|2024-05-06 03:55:00|82.42|81.92|82.42|81.92|82.43|81.93|82.4|81.9|39
1714968000000|2024-05-06 04:00:00|82.41|81.91|82.38|81.88|82.42|81.92|82.37|81.87|58
1714968300000|2024-05-06 04:05:00|82.37|81.87|82.28|81.78|82.37|81.87|82.27|81.77|45
1714968600000|2024-05-06 04:10:00|82.29|81.79|82.32|81.82|82.32|81.82|82.27|81.77|24
1714968900000|2024-05-06 04:15:00|82.36|81.86|82.43|81.93|82.46|81.96|82.34|81.84|58
1714969200000|2024-05-06 04:20:00|82.42|81.92|82.42|81.92|82.46|81.96|82.41|81.91|53
1714969500000|2024-05-06 04:25:00|82.41|81.91|82.43|81.93|82.44|81.94|82.37|81.87|37
1714969800000|2024-05-06 04:30:00|82.42|81.92|82.43|81.93|82.43|81.93|82.4|81.9|54
1714970100000|2024-05-06 04:35:00|82.44|81.94|82.5|82|82.52|82.02|82.43|81.93|62
1714970400000|2024-05-06 04:40:00|82.49|81.99|82.63|82.13|82.63|82.13|82.49|81.99|29
1714970700000|2024-05-06 04:45:00|82.64|82.14|82.82|82.32|82.85|82.35|82.6|82.1|90
1714971000000|2024-05-06 04:50:00|82.83|82.33|82.9|82.4|82.93|82.43|82.82|82.32|177
1714971300000|2024-05-06 04:55:00|82.89|82.39|82.9|82.4|82.92|82.42|82.88|82.38|211
1714971600000|2024-05-06 05:00:00|82.92|82.42|83|82.5|83.03|82.53|82.91|82.41|149
1714971900000|2024-05-06 05:05:00|82.99|82.49|83.06|82.56|83.07|82.57|82.96|82.46|103
1714972200000|2024-05-06 05:10:00|83.05|82.55|82.9|82.4|83.06|82.56|82.88|82.38|92
1714972500000|2024-05-06 05:15:00|82.89|82.39|83.2|82.7|83.2|82.7|82.82|82.32|96
1714972800000|2024-05-06 05:20:00|83.24|82.74|83.42|82.92|83.43|82.93|83.19|82.69|122
1714973100000|2024-05-06 05:25:00|83.41|82.91|83.6|83.1|83.71|83.21|83.38|82.88|123
1714973400000|2024-05-06 05:30:00|83.59|83.09|83.45|82.95|83.59|83.09|83.42|82.92|182
1714973700000|2024-05-06 05:35:00|83.44|82.94|83.56|83.06|83.57|83.07|83.43|82.93|147
1714974000000|2024-05-06 05:40:00|83.55|83.05|83.5|83|83.55|83.05|83.48|82.98|158
1714974300000|2024-05-06 05:45:00|83.51|83.01|83.61|83.11|83.62|83.12|83.39|82.89|230
1714974600000|2024-05-06 05:50:00|83.6|83.1|83.57|83.07|83.63|83.13|83.53|83.03|164
1714974900000|2024-05-06 05:55:00|83.56|83.06|83.56|83.06|83.57|83.07|83.49|82.99|168
1714975200000|2024-05-06 06:00:00|83.55|83.05|83.44|82.94|83.57|83.07|83.43|82.93|226
1714975500000|2024-05-06 06:05:00|83.45|82.95|83.41|82.91|83.45|82.95|83.32|82.82|161
1714975800000|2024-05-06 06:10:00|83.42|82.92|83.6|83.1|83.69|83.19|83.42|82.92|290
1714976100000|2024-05-06 06:15:00|83.59|83.09|83.65|83.15|83.69|83.19|83.51|83.01|265
1714976400000|2024-05-06 06:20:00|83.64|83.14|83.6|83.1|83.65|83.15|83.56|83.06|283
1714976700000|2024-05-06 06:25:00|83.59|83.09|83.6|83.1|83.66|83.16|83.59|83.09|129
1714977000000|2024-05-06 06:30:00|83.62|83.12|83.61|83.11|83.66|83.16|83.56|83.06|269
1714977300000|2024-05-06 06:35:00|83.62|83.12|83.94|83.44|84.09|83.59|83.6|83.1|184
1714977600000|2024-05-06 06:40:00|83.95|83.45|83.86|83.36|84|83.5|83.86|83.36|106
1714977900000|2024-05-06 06:45:00|83.87|83.37|83.63|83.13|83.87|83.37|83.63|83.13|135
1714978200000|2024-05-06 06:50:00|83.66|83.16|83.64|83.14|83.67|83.17|83.61|83.11|128
1714978500000|2024-05-06 06:55:00|83.65|83.15|83.61|83.11|83.65|83.15|83.6|83.1|93
1714978800000|2024-05-06 07:00:00|83.62|83.12|83.73|83.23|83.75|83.25|83.58|83.08|137
1714979100000|2024-05-06 07:05:00|83.72|83.22|83.72|83.22|83.78|83.28|83.69|83.19|102
1714979400000|2024-05-06 07:10:00|83.73|83.23|83.64|83.14|83.74|83.24|83.62|83.12|146
1714979700000|2024-05-06 07:15:00|83.63|83.13|83.64|83.14|83.66|83.16|83.62|83.12|89
1714980000000|2024-05-06 07:20:00|83.65|83.15|83.85|83.35|83.88|83.38|83.63|83.13|211
1714980300000|2024-05-06 07:25:00|83.86|83.36|84.05|83.55|84.05|83.55|83.83|83.33|224
1714980600000|2024-05-06 07:30:00|84.04|83.54|84.14|83.64|84.16|83.66|84.03|83.53|101
1714980900000|2024-05-06 07:35:00|84.13|83.63|84.15|83.65|84.19|83.69|84.1|83.6|148
1714981200000|2024-05-06 07:40:00|84.14|83.64|84.24|83.74|84.43|83.93|84.1|83.6|116
1714981500000|2024-05-06 07:45:00|84.25|83.75|84.14|83.64|84.25|83.75|84.08|83.58|101
1714981800000|2024-05-06 07:50:00|84.13|83.63|83.94|83.44|84.13|83.63|83.92|83.42|120
1714982100000|2024-05-06 07:55:00|83.95|83.45|84.18|83.68|84.18|83.68|83.89|83.39|301
1714982400000|2024-05-06 08:00:00|84.17|83.67|84.17|83.67|84.26|83.76|84.12|83.62|285
1714982700000|2024-05-06 08:05:00|84.18|83.68|84.06|83.56|84.19|83.69|83.96|83.46|300
1714983000000|2024-05-06 08:10:00|84.07|83.57|83.98|83.48|84.07|83.57|83.93|83.43|470
1714983300000|2024-05-06 08:15:00|83.99|83.49|84.48|83.98|84.52|84.02|83.93|83.43|632
1714983600000|2024-05-06 08:20:00|84.47|83.97|84.66|84.16|84.74|84.24|84.45|83.95|427
1714983900000|2024-05-06 08:25:00|84.67|84.17|84.99|84.49|85.09|84.59|84.67|84.17|604
1714984200000|2024-05-06 08:30:00|84.93|84.43|85.17|84.67|85.22|84.72|84.86|84.36|599
1714984500000|2024-05-06 08:35:00|85.18|84.68|85.12|84.62|85.22|84.72|84.99|84.49|544
1714984800000|2024-05-06 08:40:00|85.13|84.63|85.07|84.57|85.19|84.69|84.98|84.48|340
1714985100000|2024-05-06 08:45:00|85.08|84.58|85|84.5|85.13|84.63|84.98|84.48|326
1714985400000|2024-05-06 08:50:00|84.99|84.49|84.56|84.06|84.99|84.49|84.5|84|394
1714985700000|2024-05-06 08:55:00|84.57|84.07|84.46|83.96|84.58|84.08|84.36|83.86|332
1714986000000|2024-05-06 09:00:00|84.47|83.97|84.75|84.25|84.76|84.26|84.47|83.97|327
1714986300000|2024-05-06 09:05:00|84.74|84.24|85.09|84.59|85.11|84.61|84.74|84.24|270
1714986600000|2024-05-06 09:10:00|85.08|84.58|85.04|84.54|85.08|84.58|84.95|84.45|206
1714986900000|2024-05-06 09:15:00|85.05|84.55|84.88|84.38|85.05|84.55|84.8|84.3|151
1714987200000|2024-05-06 09:20:00|84.87|84.37|84.98|84.48|85.02|84.52|84.83|84.33|248
1714987500000|2024-05-06 09:25:00|84.99|84.49|84.85|84.35|85|84.5|84.8|84.3|168
1714987800000|2024-05-06 09:30:00|84.88|84.38|84.8|84.3|84.88|84.38|84.71|84.21|221
1714988100000|2024-05-06 09:35:00|84.81|84.31|84.81|84.31|84.85|84.35|84.79|84.29|151
1714988400000|2024-05-06 09:40:00|84.82|84.32|84.68|84.18|84.83|84.33|84.67|84.17|90
1714988700000|2024-05-06 09:45:00|84.66|84.16|84.86|84.36|84.93|84.43|84.66|84.16|201
1714989000000|2024-05-06 09:50:00|84.87|84.37|84.9|84.4|84.93|84.43|84.81|84.31|186
1714989300000|2024-05-06 09:55:00|84.91|84.41|84.89|84.39|84.91|84.41|84.81|84.31|200
1714989600000|2024-05-06 10:00:00|84.91|84.41|84.78|84.28|84.92|84.42|84.74|84.24|329
1714989900000|2024-05-06 10:05:00|84.77|84.27|84.91|84.41|84.95|84.45|84.77|84.27|255
1714990200000|2024-05-06 10:10:00|84.92|84.42|84.91|84.41|84.98|84.48|84.82|84.32|280
1714990500000|2024-05-06 10:15:00|84.9|84.4|84.71|84.21|84.97|84.47|84.66|84.16|396
1714990800000|2024-05-06 10:20:00|84.7|84.2|84.44|83.94|84.71|84.21|84.4|83.9|336
1714991100000|2024-05-06 10:25:00|84.43|83.93|84.28|83.78|84.46|83.96|84.24|83.74|264
1714991400000|2024-05-06 10:30:00|84.26|83.76|84.1|83.6|84.35|83.85|83.94|83.44|263
1714991700000|2024-05-06 10:35:00|84.09|83.59|83.66|83.16|84.1|83.6|83.63|83.13|249
1714992000000|2024-05-06 10:40:00|83.67|83.17|83.23|82.73|83.71|83.21|83.17|82.67|397
1714992300000|2024-05-06 10:45:00|83.22|82.72|82.91|82.41|83.53|83.03|82.75|82.25|545
1714992600000|2024-05-06 10:50:00|82.92|82.42|83.39|82.89|83.42|82.92|82.76|82.26|612
1714992900000|2024-05-06 10:55:00|83.38|82.88|83.33|82.83|83.4|82.9|83.22|82.72|406
1714993200000|2024-05-06 11:00:00|83.32|82.82|83.73|83.23|83.77|83.27|83.3|82.8|421
1714993500000|2024-05-06 11:05:00|83.71|83.21|83.7|83.2|83.87|83.37|83.59|83.09|375
1714993800000|2024-05-06 11:10:00|83.68|83.18|83.79|83.29|83.87|83.37|83.68|83.18|268
1714994100000|2024-05-06 11:15:00|83.78|83.28|83.69|83.19|83.82|83.32|83.55|83.05|302
1714994400000|2024-05-06 11:20:00|83.68|83.18|83.44|82.94|83.72|83.22|83.44|82.94|169
1714994700000|2024-05-06 11:25:00|83.45|82.95|83.57|83.07|83.6|83.1|83.4|82.9|139
1714995000000|2024-05-06 11:30:00|83.58|83.08|83.74|83.24|83.86|83.36|83.57|83.07|164
1714995300000|2024-05-06 11:35:00|83.76|83.26|83.35|82.85|83.78|83.28|83.34|82.84|195
1714995600000|2024-05-06 11:40:00|83.37|82.87|83.45|82.95|83.49|82.99|83.26|82.76|137
1714995900000|2024-05-06 11:45:00|83.46|82.96|83.45|82.95|83.56|83.06|83.41|82.91|140
1714996200000|2024-05-06 11:50:00|83.46|82.96|83.59|83.09|83.62|83.12|83.44|82.94|95
1714996500000|2024-05-06 11:55:00|83.6|83.1|83.57|83.07|83.69|83.19|83.56|83.06|125
1714996800000|2024-05-06 12:00:00|83.58|83.08|83.58|83.08|83.61|83.11|83.5|83|188
1714997100000|2024-05-06 12:05:00|83.57|83.07|83.71|83.21|83.76|83.26|83.54|83.04|143
1714997400000|2024-05-06 12:10:00|83.72|83.22|83.45|82.95|83.72|83.22|83.43|82.93|226
1714997700000|2024-05-06 12:15:00|83.46|82.96|83.33|82.83|83.51|83.01|83.29|82.79|275
1714998000000|2024-05-06 12:20:00|83.35|82.85|82.98|82.48|83.39|82.89|82.96|82.46|307
1714998300000|2024-05-06 12:25:00|82.97|82.47|82.89|82.39|83.31|82.81|82.81|82.31|326
1714998600000|2024-05-06 12:30:00|82.9|82.4|83.1|82.6|83.46|82.96|82.69|82.19|595
1714998900000|2024-05-06 12:35:00|83.11|82.61|83.29|82.79|83.51|83.01|82.68|82.18|651
1714999200000|2024-05-06 12:40:00|83.3|82.8|83.07|82.57|83.3|82.8|82.94|82.44|446
1714999500000|2024-05-06 12:45:00|83.04|82.54|82.71|82.21|83.06|82.56|82.48|81.98|541
1714999800000|2024-05-06 12:50:00|82.69|82.19|81.98|81.48|82.69|82.19|81.97|81.47|659
1715000100000|2024-05-06 12:55:00|81.97|81.47|82.53|82.03|82.54|82.04|81.78|81.28|485
1715000400000|2024-05-06 13:00:00|82.54|82.04|82.74|82.24|82.77|82.27|82.27|81.77|416
1715000700000|2024-05-06 13:05:00|82.75|82.25|82.88|82.38|82.9|82.4|82.75|82.25|296
1715001000000|2024-05-06 13:10:00|82.89|82.39|82.86|82.36|82.93|82.43|82.78|82.28|294
1715001300000|2024-05-06 13:15:00|82.85|82.35|82.98|82.48|83.05|82.55|82.65|82.15|345
1715001600000|2024-05-06 13:20:00|82.97|82.47|82.94|82.44|83.04|82.54|82.88|82.38|357
1715001900000|2024-05-06 13:25:00|82.95|82.45|82.76|82.26|82.96|82.46|82.6|82.1|288
1715002200000|2024-05-06 13:30:00|82.75|82.25|83.13|82.63|83.13|82.63|82.7|82.2|490
1715002500000|2024-05-06 13:35:00|83.12|82.62|83.39|82.89|83.47|82.97|83.04|82.54|467
1715002800000|2024-05-06 13:40:00|83.38|82.88|83.35|82.85|83.49|82.99|83.32|82.82|525
1715003100000|2024-05-06 13:45:00|83.36|82.86|83.39|82.89|83.44|82.94|83.15|82.65|539
1715003400000|2024-05-06 13:50:00|83.41|82.91|83.34|82.84|83.42|82.92|83.24|82.74|386
1715003700000|2024-05-06 13:55:00|83.36|82.86|83.29|82.79|83.36|82.86|83.21|82.71|303
1715004000000|2024-05-06 14:00:00|83.28|82.78|83.34|82.84|83.45|82.95|83.15|82.65|499
1715004300000|2024-05-06 14:05:00|83.33|82.83|83.34|82.84|83.45|82.95|83.24|82.74|453
1715004600000|2024-05-06 14:10:00|83.35|82.85|83.37|82.87|83.44|82.94|83.15|82.65|478
1715004900000|2024-05-06 14:15:00|83.36|82.86|83.26|82.76|83.39|82.89|83.23|82.73|250
1715005200000|2024-05-06 14:20:00|83.27|82.77|83.38|82.88|83.51|83.01|83.2|82.7|510
1715005500000|2024-05-06 14:25:00|83.37|82.87|83.46|82.96|83.5|83|83.31|82.81|633
1715005800000|2024-05-06 14:30:00|83.48|82.98|83.16|82.66|83.49|82.99|83.12|82.62|517
1715006100000|2024-05-06 14:35:00|83.17|82.67|83.21|82.71|83.27|82.77|83.09|82.59|442
1715006400000|2024-05-06 14:40:00|83.22|82.72|83.03|82.53|83.3|82.8|82.91|82.41|424
1715006700000|2024-05-06 14:45:00|83.02|82.52|83.02|82.52|83.16|82.66|82.79|82.29|406
1715007000000|2024-05-06 14:50:00|83.01|82.51|83.07|82.57|83.1|82.6|82.84|82.34|529
1715007300000|2024-05-06 14:55:00|83.08|82.58|82.42|81.92|83.09|82.59|82.36|81.86|559
1715007600000|2024-05-06 15:00:00|82.43|81.93|82.4|81.9|82.57|82.07|82.01|81.51|664
1715007900000|2024-05-06 15:05:00|82.42|81.92|82.21|81.71|82.48|81.98|82.06|81.56|642
1715008200000|2024-05-06 15:10:00|82.22|81.72|82.64|82.14|82.73|82.23|82.18|81.68|487
1715008500000|2024-05-06 15:15:00|82.63|82.13|82.89|82.39|82.91|82.41|82.59|82.09|403
1715008800000|2024-05-06 15:20:00|82.88|82.38|82.89|82.39|82.94|82.44|82.63|82.13|456
1715009100000|2024-05-06 15:25:00|82.88|82.38|83.09|82.59|83.15|82.65|82.85|82.35|291
1715009400000|2024-05-06 15:30:00|83.08|82.58|83.25|82.75|83.35|82.85|83.08|82.58|362
1715009700000|2024-05-06 15:35:00|83.26|82.76|83.34|82.84|83.35|82.85|83.03|82.53|428
1715010000000|2024-05-06 15:40:00|83.35|82.85|83.63|83.13|83.63|83.13|83.25|82.75|228
1715010300000|2024-05-06 15:45:00|83.62|83.12|83.4|82.9|83.73|83.23|83.39|82.89|370
1715010600000|2024-05-06 15:50:00|83.41|82.91|83.58|83.08|83.6|83.1|83.37|82.87|388
1715010900000|2024-05-06 15:55:00|83.57|83.07|83.58|83.08|83.62|83.12|83.51|83.01|359
1715011200000|2024-05-06 16:00:00|83.57|83.07|83.71|83.21|83.76|83.26|83.49|82.99|404
1715011500000|2024-05-06 16:05:00|83.72|83.22|83.49|82.99|83.75|83.25|83.38|82.88|428
1715011800000|2024-05-06 16:10:00|83.5|83|83.46|82.96|83.51|83.01|83.38|82.88|398
1715012100000|2024-05-06 16:15:00|83.47|82.97|83.45|82.95|83.52|83.02|83.34|82.84|428
1715012400000|2024-05-06 16:20:00|83.46|82.96|83.94|83.44|84.12|83.62|83.39|82.89|491
1715012700000|2024-05-06 16:25:00|83.95|83.45|83.88|83.38|84.01|83.51|83.82|83.32|211
1715013000000|2024-05-06 16:30:00|83.86|83.36|83.78|83.28|83.93|83.43|83.74|83.24|459
1715013300000|2024-05-06 16:35:00|83.79|83.29|83.91|83.41|84|83.5|83.76|83.26|441
1715013600000|2024-05-06 16:40:00|83.94|83.44|83.84|83.34|84|83.5|83.83|83.33|469
1715013900000|2024-05-06 16:45:00|83.83|83.33|83.63|83.13|83.88|83.38|83.57|83.07|298
1715014200000|2024-05-06 16:50:00|83.64|83.14|83.4|82.9|83.66|83.16|83.4|82.9|278
1715014500000|2024-05-06 16:55:00|83.41|82.91|83.45|82.95|83.46|82.96|83.31|82.81|170
1715014800000|2024-05-06 17:00:00|83.47|82.97|83.66|83.16|83.8|83.3|83.45|82.95|271
1715015100000|2024-05-06 17:05:00|83.67|83.17|83.97|83.47|84.04|83.54|83.67|83.17|335
1715015400000|2024-05-06 17:10:00|83.98|83.48|84.39|83.89|84.81|84.31|83.97|83.47|556
1715015700000|2024-05-06 17:15:00|84.4|83.9|84.16|83.66|84.46|83.96|84.15|83.65|547
1715016000000|2024-05-06 17:20:00|84.15|83.65|84.19|83.69|84.21|83.71|84.04|83.54|419
1715016300000|2024-05-06 17:25:00|84.18|83.68|84.15|83.65|84.3|83.8|84.09|83.59|273
1715016600000|2024-05-06 17:30:00|84.14|83.64|83.41|82.91|84.17|83.67|83.38|82.88|460
1715016900000|2024-05-06 17:35:00|83.4|82.9|83.49|82.99|83.61|83.11|83.34|82.84|393
1715017200000|2024-05-06 17:40:00|83.48|82.98|83.36|82.86|83.5|83|83.34|82.84|263
1715017500000|2024-05-06 17:45:00|83.37|82.87|83.62|83.12|83.65|83.15|83.37|82.87|236
1715017800000|2024-05-06 17:50:00|83.63|83.13|83.98|83.48|84.02|83.52|83.62|83.12|293
1715018100000|2024-05-06 17:55:00|83.99|83.49|83.86|83.36|84.05|83.55|83.84|83.34|176
1715018400000|2024-05-06 18:00:00|83.87|83.37|83.97|83.47|84.06|83.56|83.8|83.3|186
1715018700000|2024-05-06 18:05:00|83.96|83.46|83.65|83.15|83.98|83.48|83.64|83.14|227
1715019000000|2024-05-06 18:10:00|83.64|83.14|83.69|83.19|83.74|83.24|83.58|83.08|184
1715019300000|2024-05-06 18:15:00|83.7|83.2|83.67|83.17|83.78|83.28|83.63|83.13|229
1715019600000|2024-05-06 18:20:00|83.66|83.16|83.67|83.17|83.7|83.2|83.65|83.15|84
1715019900000|2024-05-06 18:25:00|83.68|83.18|83.7|83.2|83.79|83.29|83.65|83.15|195
1715020200000|2024-05-06 18:30:00|83.72|83.22|83.54|83.04|83.72|83.22|83.35|82.85|254
1715020500000|2024-05-06 18:35:00|83.53|83.03|83.67|83.17|84.05|83.55|83.53|83.03|460
1715020800000|2024-05-06 18:40:00|83.68|83.18|83.56|83.06|83.69|83.19|83.56|83.06|240
1715021100000|2024-05-06 18:45:00|83.57|83.07|83.73|83.23|83.84|83.34|83.51|83.01|247
1715021400000|2024-05-06 18:50:00|83.74|83.24|83.67|83.17|83.8|83.3|83.63|83.13|209
1715021700000|2024-05-06 18:55:00|83.68|83.18|83.65|83.15|83.71|83.21|83.63|83.13|159
1715022000000|2024-05-06 19:00:00|83.64|83.14|83.27|82.77|83.66|83.16|83.27|82.77|180
1715022300000|2024-05-06 19:05:00|83.21|82.71|83|82.5|83.25|82.75|82.99|82.49|92
1715022600000|2024-05-06 19:10:00|82.99|82.49|82.69|82.19|83.01|82.51|82.67|82.17|145
1715022900000|2024-05-06 19:15:00|82.7|82.2|83|82.5|83.05|82.55|82.42|81.92|424
1715023200000|2024-05-06 19:20:00|83.01|82.51|83.08|82.58|83.22|82.72|82.97|82.47|268
1715023500000|2024-05-06 19:25:00|83.09|82.59|83.2|82.7|83.29|82.79|83.05|82.55|228
1715023800000|2024-05-06 19:30:00|83.19|82.69|83.18|82.68|83.25|82.75|82.96|82.46|282
1715024100000|2024-05-06 19:35:00|83.19|82.69|83.08|82.58|83.25|82.75|82.98|82.48|256
1715024400000|2024-05-06 19:40:00|83.09|82.59|83.25|82.75|83.36|82.86|82.8|82.3|225
1715024700000|2024-05-06 19:45:00|83.26|82.76|83.26|82.76|83.35|82.85|83.18|82.68|201
1715025000000|2024-05-06 19:50:00|83.25|82.75|83.24|82.74|83.3|82.8|83.16|82.66|219
1715025300000|2024-05-06 19:55:00|83.25|82.75|83.27|82.77|83.31|82.81|83.19|82.69|168
1715025600000|2024-05-06 20:00:00|83.26|82.76|83.09|82.59|83.28|82.78|83.03|82.53|215
1715025900000|2024-05-06 20:05:00|83.1|82.6|83.03|82.53|83.13|82.63|82.94|82.44|101
1715026200000|2024-05-06 20:10:00|83.02|82.52|83.03|82.53|83.19|82.69|83.01|82.51|108
1715026500000|2024-05-06 20:15:00|83.04|82.54|83.26|82.76|83.28|82.78|83.04|82.54|83
1715026800000|2024-05-06 20:20:00|83.25|82.75|83.37|82.87|83.39|82.89|83.24|82.74|93
1715027100000|2024-05-06 20:25:00|83.38|82.88|83.38|82.88|83.4|82.9|83.35|82.85|41
1715027400000|2024-05-06 20:30:00|83.37|82.87|83.17|82.67|83.4|82.9|83.17|82.67|85
1715027700000|2024-05-06 20:35:00|83.18|82.68|83.2|82.7|83.23|82.73|83.12|82.62|108
1715028000000|2024-05-06 20:40:00|83.21|82.71|83.12|82.62|83.22|82.72|83.1|82.6|95
1715028300000|2024-05-06 20:45:00|83.15|82.65|83.03|82.53|83.15|82.65|82.97|82.47|120
1715028600000|2024-05-06 20:50:00|83.04|82.54|83.14|82.64|83.16|82.66|83.03|82.53|72
1715028900000|2024-05-06 20:55:00|83.13|82.63|83.18|82.68|83.19|82.69|83.13|82.63|75
1715029200000|2024-05-06 21:00:00|83.19|82.69|83.1|82.6|83.24|82.74|83.05|82.55|249
1715029500000|2024-05-06 21:05:00|83.11|82.61|83.17|82.67|83.2|82.7|83.07|82.57|154
1715029800000|2024-05-06 21:10:00|83.16|82.66|83.12|82.62|83.22|82.72|83.11|82.61|169
1715030100000|2024-05-06 21:15:00|83.11|82.61|83.11|82.61|83.13|82.63|83.07|82.57|129
1715030400000|2024-05-06 21:20:00|83.1|82.6|83.11|82.61|83.12|82.62|83.08|82.58|40
1715030700000|2024-05-06 21:25:00|83.1|82.6|83.11|82.61|83.15|82.65|83.09|82.59|165
1715031000000|2024-05-06 21:30:00|83.1|82.6|83|82.5|83.11|82.61|82.99|82.49|107
1715031300000|2024-05-06 21:35:00|82.99|82.49|82.91|82.41|83|82.5|82.9|82.4|119
1715031600000|2024-05-06 21:40:00|82.92|82.42|82.76|82.26|82.96|82.46|82.76|82.26|165
1715031900000|2024-05-06 21:45:00|82.77|82.27|82.77|82.27|82.77|82.27|82.76|82.26|81
1715032200000|2024-05-06 21:50:00|82.78|82.28|82.79|82.29|82.81|82.31|82.77|82.27|111
1715032500000|2024-05-06 21:55:00|82.78|82.28|82.76|82.26|82.8|82.3|82.76|82.26|147
1715032800000|2024-05-06 22:00:00|82.77|82.27|82.63|82.13|82.81|82.31|82.63|82.13|106
1715033100000|2024-05-06 22:05:00|82.62|82.12|82.6|82.1|82.66|82.16|82.55|82.05|79
1715033400000|2024-05-06 22:10:00|82.61|82.11|82.63|82.13|82.68|82.18|82.6|82.1|53
1715033700000|2024-05-06 22:15:00|82.64|82.14|82.54|82.04|82.69|82.19|82.54|82.04|71
1715034000000|2024-05-06 22:20:00|82.55|82.05|82.59|82.09|82.6|82.1|82.55|82.05|76
1715034300000|2024-05-06 22:25:00|82.58|82.08|82.59|82.09|82.61|82.11|82.56|82.06|95
1715034600000|2024-05-06 22:30:00|82.6|82.1|82.49|81.99|82.6|82.1|82.44|81.94|150
1715034900000|2024-05-06 22:35:00|82.48|81.98|82.36|81.86|82.49|81.99|82.36|81.86|137
1715035200000|2024-05-06 22:40:00|82.37|81.87|82.31|81.81|82.42|81.92|82.3|81.8|97
1715035500000|2024-05-06 22:45:00|82.32|81.82|82.31|81.81|82.37|81.87|82.28|81.78|66
1715035800000|2024-05-06 22:50:00|82.32|81.82|82.38|81.88|82.4|81.9|82.31|81.81|78
1715036100000|2024-05-06 22:55:00|82.37|81.87|82.38|81.88|82.38|81.88|82.34|81.84|41
1715036400000|2024-05-06 23:00:00|82.37|81.87|82.32|81.82|82.41|81.91|82.32|81.82|61
1715036700000|2024-05-06 23:05:00|82.31|81.81|82.22|81.72|82.31|81.81|82.17|81.67|88
1715037000000|2024-05-06 23:10:00|82.23|81.73|82.28|81.78|82.32|81.82|82.2|81.7|109
1715037300000|2024-05-06 23:15:00|82.29|81.79|82.09|81.59|82.34|81.84|82.08|81.58|156
1715037600000|2024-05-06 23:20:00|82.08|81.58|82.28|81.78|82.28|81.78|82.08|81.58|98
1715037900000|2024-05-06 23:25:00|82.27|81.77|82.24|81.74|82.32|81.82|82.22|81.72|129
1715038200000|2024-05-06 23:30:00|82.23|81.73|82.13|81.63|82.25|81.75|82.13|81.63|57
1715038500000|2024-05-06 23:35:00|82.12|81.62|81.93|81.43|82.12|81.62|81.92|81.42|68
1715038800000|2024-05-06 23:40:00|81.92|81.42|81.93|81.43|81.96|81.46|81.87|81.37|87
1715039100000|2024-05-06 23:45:00|81.92|81.42|81.97|81.47|82.03|81.53|81.92|81.42|90
1715039400000|2024-05-06 23:50:00|81.96|81.46|81.99|81.49|82.04|81.54|81.92|81.42|117
1715039700000|2024-05-06 23:55:00|82|81.5|81.97|81.47|82.01|81.51|81.91|81.41|113
1715040000000|2024-05-07 00:00:00|81.96|81.46|81.93|81.43|82.01|81.51|81.91|81.41|189
1715040300000|2024-05-07 00:05:00|81.94|81.44|81.89|81.39|82.01|81.51|81.86|81.36|115
1715040600000|2024-05-07 00:10:00|81.9|81.4|81.78|81.28|81.93|81.43|81.7|81.2|171
1715040900000|2024-05-07 00:15:00|81.77|81.27|81.54|81.04|81.78|81.28|81.54|81.04|322
1715041200000|2024-05-07 00:20:00|81.55|81.05|81.92|81.42|81.93|81.43|81.54|81.04|338
1715041500000|2024-05-07 00:25:00|81.93|81.43|82.18|81.68|82.25|81.75|81.92|81.42|364
1715041800000|2024-05-07 00:30:00|82.17|81.67|81.99|81.49|82.34|81.84|81.97|81.47|366
1715042100000|2024-05-07 00:35:00|82|81.5|81.93|81.43|82.04|81.54|81.83|81.33|324
1715042400000|2024-05-07 00:40:00|81.92|81.42|82.03|81.53|82.04|81.54|81.9|81.4|316
1715042700000|2024-05-07 00:45:00|82.02|81.52|82.01|81.51|82.13|81.63|81.89|81.39|458
1715043000000|2024-05-07 00:50:00|82.02|81.52|81.98|81.48|82.02|81.52|81.88|81.38|377
1715043300000|2024-05-07 00:55:00|81.99|81.49|81.83|81.33|82.01|81.51|81.72|81.22|351
1715043600000|2024-05-07 01:00:00|81.84|81.34|82.02|81.52|82.05|81.55|81.72|81.22|410
1715043900000|2024-05-07 01:05:00|82.01|81.51|82.06|81.56|82.11|81.61|81.98|81.48|402
1715044200000|2024-05-07 01:10:00|82.05|81.55|82.12|81.62|82.16|81.66|82|81.5|342
1715044500000|2024-05-07 01:15:00|82.13|81.63|81.84|81.34|82.15|81.65|81.82|81.32|385
1715044800000|2024-05-07 01:20:00|81.85|81.35|81.68|81.18|81.99|81.49|81.65|81.15|378
1715045100000|2024-05-07 01:25:00|81.69|81.19|81.69|81.19|81.74|81.24|81.63|81.13|262
1715045400000|2024-05-07 01:30:00|81.68|81.18|81.91|81.41|81.96|81.46|81.68|81.18|262
1715045700000|2024-05-07 01:35:00|81.92|81.42|81.89|81.39|81.93|81.43|81.8|81.3|307
1715046000000|2024-05-07 01:40:00|81.9|81.4|81.92|81.42|82|81.5|81.84|81.34|385
1715046300000|2024-05-07 01:45:00|81.93|81.43|82.06|81.56|82.15|81.65|81.9|81.4|342
1715046600000|2024-05-07 01:50:00|82.07|81.57|82.05|81.55|82.1|81.6|82.02|81.52|369
1715046900000|2024-05-07 01:55:00|82.06|81.56|82.04|81.54|82.06|81.56|82|81.5|377
1715047200000|2024-05-07 02:00:00|82.03|81.53|82.08|81.58|82.12|81.62|81.97|81.47|419
1715047500000|2024-05-07 02:05:00|82.06|81.56|82.05|81.55|82.09|81.59|81.97|81.47|385
1715047800000|2024-05-07 02:10:00|82.02|81.52|82.11|81.61|82.13|81.63|82|81.5|394
1715048100000|2024-05-07 02:15:00|82.12|81.62|82.23|81.73|82.24|81.74|82.1|81.6|335
1715048400000|2024-05-07 02:20:00|82.24|81.74|82.3|81.8|82.34|81.84|82.23|81.73|305
1715048700000|2024-05-07 02:25:00|82.31|81.81|82.47|81.97|82.47|81.97|82.29|81.79|271
1715049000000|2024-05-07 02:30:00|82.45|81.95|82.25|81.75|82.5|82|82.18|81.68|342
1715049300000|2024-05-07 02:35:00|82.24|81.74|82.22|81.72|82.25|81.75|82.15|81.65|372
1715049600000|2024-05-07 02:40:00|82.21|81.71|82.09|81.59|82.23|81.73|82.07|81.57|318
1715049900000|2024-05-07 02:45:00|82.1|81.6|82.08|81.58|82.12|81.62|82.01|81.51|309
1715050200000|2024-05-07 02:50:00|82.07|81.57|82.11|81.61|82.12|81.62|82.06|81.56|244
1715050500000|2024-05-07 02:55:00|82.1|81.6|82.09|81.59|82.13|81.63|82.07|81.57|176
1715050800000|2024-05-07 03:00:00|82.08|81.58|82.02|81.52|82.24|81.74|81.97|81.47|460
1715051100000|2024-05-07 03:05:00|82.01|81.51|82.03|81.53|82.06|81.56|81.93|81.43|285
1715051400000|2024-05-07 03:10:00|82.05|81.55|81.94|81.44|82.06|81.56|81.88|81.38|228
1715051700000|2024-05-07 03:15:00|81.92|81.42|81.79|81.29|81.92|81.42|81.77|81.27|353
1715052000000|2024-05-07 03:20:00|81.78|81.28|81.36|80.86|81.8|81.3|81.3|80.8|408
1715052300000|2024-05-07 03:25:00|81.37|80.87|80.6|80.1|81.49|80.99|80.42|79.92|642
1715052600000|2024-05-07 03:30:00|80.62|80.12|81.1|80.6|81.16|80.66|80.39|79.89|486
1715052900000|2024-05-07 03:35:00|81.11|80.61|81|80.5|81.13|80.63|80.79|80.29|328
1715053200000|2024-05-07 03:40:00|81.01|80.51|81.17|80.67|81.27|80.77|80.76|80.26|381
1715053500000|2024-05-07 03:45:00|81.18|80.68|81.14|80.64|81.25|80.75|81.02|80.52|347
1715053800000|2024-05-07 03:50:00|81.13|80.63|81.11|80.61|81.19|80.69|81.02|80.52|181
1715054100000|2024-05-07 03:55:00|81.1|80.6|81.16|80.66|81.2|80.7|81.02|80.52|133
1715054400000|2024-05-07 04:00:00|81.17|80.67|81.24|80.74|81.31|80.81|81.16|80.66|181
1715054700000|2024-05-07 04:05:00|81.26|80.76|81.3|80.8|81.46|80.96|81.06|80.56|256
1715055000000|2024-05-07 04:10:00|81.29|80.79|81.13|80.63|81.33|80.83|81.11|80.61|111
1715055300000|2024-05-07 04:15:00|81.16|80.66|81.27|80.77|81.29|80.79|81.08|80.58|212
1715055600000|2024-05-07 04:20:00|81.26|80.76|81.35|80.85|81.39|80.89|81.22|80.72|88
1715055900000|2024-05-07 04:25:00|81.36|80.86|81.23|80.73|81.37|80.87|81.23|80.73|123
1715056200000|2024-05-07 04:30:00|81.25|80.75|81.05|80.55|81.26|80.76|81.05|80.55|164
1715056500000|2024-05-07 04:35:00|81.06|80.56|80.85|80.35|81.06|80.56|80.85|80.35|61
1715056800000|2024-05-07 04:40:00|80.86|80.36|80.83|80.33|80.89|80.39|80.79|80.29|103
1715057100000|2024-05-07 04:45:00|80.84|80.34|80.84|80.34|80.86|80.36|80.74|80.24|100
1715057400000|2024-05-07 04:50:00|80.83|80.33|80.81|80.31|80.9|80.4|80.8|80.3|85
1715057700000|2024-05-07 04:55:00|80.84|80.34|80.89|80.39|80.9|80.4|80.79|80.29|98
1715058000000|2024-05-07 05:00:00|80.9|80.4|80.97|80.47|81.02|80.52|80.83|80.33|132
1715058300000|2024-05-07 05:05:00|80.96|80.46|81.01|80.51|81.02|80.52|80.92|80.42|76
1715058600000|2024-05-07 05:10:00|81.02|80.52|80.99|80.49|81.07|80.57|80.98|80.48|50
1715058900000|2024-05-07 05:15:00|81|80.5|80.98|80.48|81.01|80.51|80.89|80.39|61
1715059200000|2024-05-07 05:20:00|80.97|80.47|81.03|80.53|81.13|80.63|80.95|80.45|108
1715059500000|2024-05-07 05:25:00|81.02|80.52|80.89|80.39|81.02|80.52|80.86|80.36|97
1715059800000|2024-05-07 05:30:00|80.88|80.38|80.72|80.22|80.89|80.39|80.72|80.22|140
1715060100000|2024-05-07 05:35:00|80.75|80.25|80.56|80.06|80.76|80.26|80.41|79.91|186
1715060400000|2024-05-07 05:40:00|80.57|80.07|81.09|80.59|81.21|80.71|80.53|80.03|257
1715060700000|2024-05-07 05:45:00|81.1|80.6|80.96|80.46|81.17|80.67|80.95|80.45|238
1715061000000|2024-05-07 05:50:00|80.97|80.47|81.04|80.54|81.11|80.61|80.88|80.38|180
1715061300000|2024-05-07 05:55:00|81.03|80.53|81.07|80.57|81.11|80.61|81.01|80.51|125
1715061600000|2024-05-07 06:00:00|81.05|80.55|81.01|80.51|81.14|80.64|80.91|80.41|195
1715061900000|2024-05-07 06:05:00|81.02|80.52|80.82|80.32|81.02|80.52|80.81|80.31|129
1715062200000|2024-05-07 06:10:00|80.83|80.33|80.77|80.27|80.85|80.35|80.76|80.26|98
1715062500000|2024-05-07 06:15:00|80.78|80.28|80.82|80.32|80.84|80.34|80.75|80.25|83
1715062800000|2024-05-07 06:20:00|80.83|80.33|80.93|80.43|81.05|80.55|80.83|80.33|103
1715063100000|2024-05-07 06:25:00|80.94|80.44|80.81|80.31|80.96|80.46|80.8|80.3|44
1715063400000|2024-05-07 06:30:00|80.82|80.32|80.52|80.02|80.83|80.33|80.49|79.99|142
1715063700000|2024-05-07 06:35:00|80.53|80.03|80.68|80.18|80.73|80.23|80.43|79.93|234
1715064000000|2024-05-07 06:40:00|80.69|80.19|80.72|80.22|80.75|80.25|80.57|80.07|136
1715064300000|2024-05-07 06:45:00|80.7|80.2|80.72|80.22|80.74|80.24|80.69|80.19|39
1715064600000|2024-05-07 06:50:00|80.73|80.23|80.71|80.21|80.76|80.26|80.68|80.18|34
1715064900000|2024-05-07 06:55:00|80.75|80.25|80.69|80.19|80.78|80.28|80.68|80.18|46
1715065200000|2024-05-07 07:00:00|80.7|80.2|80.58|80.08|80.73|80.23|80.52|80.02|28
1715065500000|2024-05-07 07:05:00|80.57|80.07|80.6|80.1|80.61|80.11|80.5|80|144
1715065800000|2024-05-07 07:10:00|80.61|80.11|80.89|80.39|80.97|80.47|80.61|80.11|189
1715066100000|2024-05-07 07:15:00|80.9|80.4|81.02|80.52|81.03|80.53|80.83|80.33|147
1715066400000|2024-05-07 07:20:00|81.01|80.51|80.93|80.43|81.03|80.53|80.89|80.39|131
1715066700000|2024-05-07 07:25:00|80.92|80.42|80.96|80.46|80.98|80.48|80.9|80.4|128
1715067000000|2024-05-07 07:30:00|80.97|80.47|80.91|80.41|80.97|80.47|80.9|80.4|149
1715067300000|2024-05-07 07:35:00|80.92|80.42|80.95|80.45|80.99|80.49|80.9|80.4|113
1715067600000|2024-05-07 07:40:00|80.94|80.44|80.9|80.4|80.95|80.45|80.9|80.4|111
1715067900000|2024-05-07 07:45:00|80.91|80.41|80.92|80.42|80.97|80.47|80.89|80.39|62
1715068200000|2024-05-07 07:50:00|80.93|80.43|80.9|80.4|80.93|80.43|80.89|80.39|51
1715068500000|2024-05-07 07:55:00|80.89|80.39|80.92|80.42|80.93|80.43|80.87|80.37|38
1715068800000|2024-05-07 08:00:00|80.91|80.41|80.89|80.39|81.03|80.53|80.86|80.36|136
1715069100000|2024-05-07 08:05:00|80.9|80.4|80.91|80.41|80.93|80.43|80.84|80.34|126
1715069400000|2024-05-07 08:10:00|80.92|80.42|81.14|80.64|81.15|80.65|80.91|80.41|115
1715069700000|2024-05-07 08:15:00|81.15|80.65|81.44|80.94|81.53|81.03|81.14|80.64|245
1715070000000|2024-05-07 08:20:00|81.43|80.93|81.61|81.11|81.7|81.2|81.43|80.93|328
1715070300000|2024-05-07 08:25:00|81.6|81.1|81.59|81.09|81.64|81.14|81.51|81.01|411
1715070600000|2024-05-07 08:30:00|81.6|81.1|81.51|81.01|81.63|81.13|81.46|80.96|379
1715070900000|2024-05-07 08:35:00|81.52|81.02|81.51|81.01|81.72|81.22|81.48|80.98|420
1715071200000|2024-05-07 08:40:00|81.5|81|81.44|80.94|81.53|81.03|81.39|80.89|314
1715071500000|2024-05-07 08:45:00|81.45|80.95|81.64|81.14|81.67|81.17|81.43|80.93|193
1715071800000|2024-05-07 08:50:00|81.66|81.16|81.66|81.16|81.67|81.17|81.61|81.11|320
1715072100000|2024-05-07 08:55:00|81.65|81.15|81.71|81.21|81.8|81.3|81.61|81.11|168
1715072400000|2024-05-07 09:00:00|81.68|81.18|81.85|81.35|81.85|81.35|81.56|81.06|209
1715072700000|2024-05-07 09:05:00|81.86|81.36|82.05|81.55|82.06|81.56|81.83|81.33|271
1715073000000|2024-05-07 09:10:00|82.04|81.54|82.03|81.53|82.07|81.57|81.99|81.49|398
1715073300000|2024-05-07 09:15:00|82.05|81.55|82.12|81.62|82.19|81.69|81.99|81.49|218
1715073600000|2024-05-07 09:20:00|82.13|81.63|82.14|81.64|82.16|81.66|82.03|81.53|391
1715073900000|2024-05-07 09:25:00|82.12|81.62|82.13|81.63|82.17|81.67|82.07|81.57|375
1715074200000|2024-05-07 09:30:00|82.11|81.61|82.01|81.51|82.15|81.65|81.89|81.39|489
1715074500000|2024-05-07 09:35:00|82.03|81.53|81.77|81.27|82.03|81.53|81.65|81.15|167
1715074800000|2024-05-07 09:40:00|81.76|81.26|81.82|81.32|81.87|81.37|81.74|81.24|105
1715075100000|2024-05-07 09:45:00|81.81|81.31|81.76|81.26|81.86|81.36|81.75|81.25|71
1715075400000|2024-05-07 09:50:00|81.75|81.25|81.59|81.09|81.79|81.29|81.58|81.08|53
1715075700000|2024-05-07 09:55:00|81.6|81.1|81.6|81.1|81.63|81.13|81.53|81.03|70
1715076000000|2024-05-07 10:00:00|81.59|81.09|81.5|81|81.6|81.1|81.48|80.98|68
1715076300000|2024-05-07 10:05:00|81.49|80.99|81.42|80.92|81.55|81.05|81.41|80.91|90
1715076600000|2024-05-07 10:10:00|81.41|80.91|81.29|80.79|81.45|80.95|81.23|80.73|177
1715076900000|2024-05-07 10:15:00|81.3|80.8|81.22|80.72|81.61|81.11|81.21|80.71|220
1715077200000|2024-05-07 10:20:00|81.23|80.73|81.3|80.8|81.47|80.97|81.22|80.72|191
1715077500000|2024-05-07 10:25:00|81.31|80.81|81.5|81|81.5|81|81.31|80.81|150
1715077800000|2024-05-07 10:30:00|81.51|81.01|81.83|81.33|81.83|81.33|81.51|81.01|318
1715078100000|2024-05-07 10:35:00|81.82|81.32|81.89|81.39|81.93|81.43|81.73|81.23|155
1715078400000|2024-05-07 10:40:00|81.88|81.38|81.86|81.36|81.93|81.43|81.82|81.32|282
1715078700000|2024-05-07 10:45:00|81.85|81.35|81.73|81.23|81.91|81.41|81.68|81.18|239
1715079000000|2024-05-07 10:50:00|81.71|81.21|81.87|81.37|81.93|81.43|81.71|81.21|122
1715079300000|2024-05-07 10:55:00|81.88|81.38|81.82|81.32|81.91|81.41|81.8|81.3|116
1715079600000|2024-05-07 11:00:00|81.83|81.33|81.65|81.15|81.85|81.35|81.62|81.12|167
1715079900000|2024-05-07 11:05:00|81.64|81.14|81.81|81.31|81.89|81.39|81.54|81.04|151
1715080200000|2024-05-07 11:10:00|81.82|81.32|81.97|81.47|81.99|81.49|81.8|81.3|89
1715080500000|2024-05-07 11:15:00|81.98|81.48|81.95|81.45|82.08|81.58|81.94|81.44|120
1715080800000|2024-05-07 11:20:00|81.96|81.46|81.73|81.23|81.97|81.47|81.73|81.23|98
1715081100000|2024-05-07 11:25:00|81.74|81.24|81.81|81.31|81.88|81.38|81.71|81.21|152
1715081400000|2024-05-07 11:30:00|81.82|81.32|81.81|81.31|81.87|81.37|81.7|81.2|253
1715081700000|2024-05-07 11:35:00|81.8|81.3|81.62|81.12|81.91|81.41|81.62|81.12|172
1715082000000|2024-05-07 11:40:00|81.61|81.11|81.28|80.78|81.62|81.12|81.22|80.72|238
1715082300000|2024-05-07 11:45:00|81.26|80.76|81.16|80.66|81.29|80.79|80.93|80.43|398
1715082600000|2024-05-07 11:50:00|81.17|80.67|81.28|80.78|81.31|80.81|81.16|80.66|199
1715082900000|2024-05-07 11:55:00|81.29|80.79|81.27|80.77|81.4|80.9|81.21|80.71|216
1715083200000|2024-05-07 12:00:00|81.28|80.78|81.55|81.05|81.58|81.08|81.26|80.76|125
1715083500000|2024-05-07 12:05:00|81.52|81.02|81.45|80.95|81.59|81.09|81.45|80.95|130
1715083800000|2024-05-07 12:10:00|81.46|80.96|81.4|80.9|81.46|80.96|81.21|80.71|129
1715084100000|2024-05-07 12:15:00|81.39|80.89|81.41|80.91|81.54|81.04|81.29|80.79|188
1715084400000|2024-05-07 12:20:00|81.39|80.89|81.26|80.76|81.48|80.98|81.25|80.75|100
1715084700000|2024-05-07 12:25:00|81.27|80.77|81.37|80.87|81.41|80.91|81.25|80.75|115
1715085000000|2024-05-07 12:30:00|81.38|80.88|81.51|81.01|81.53|81.03|81.38|80.88|108
1715085300000|2024-05-07 12:35:00|81.52|81.02|81.49|80.99|81.58|81.08|81.48|80.98|63
1715085600000|2024-05-07 12:40:00|81.48|80.98|81.57|81.07|81.59|81.09|81.33|80.83|116
1715085900000|2024-05-07 12:45:00|81.58|81.08|81.82|81.32|81.89|81.39|81.58|81.08|156
1715086200000|2024-05-07 12:50:00|81.8|81.3|81.65|81.15|81.83|81.33|81.65|81.15|124
1715086500000|2024-05-07 12:55:00|81.66|81.16|81.58|81.08|81.66|81.16|81.53|81.03|95
1715086800000|2024-05-07 13:00:00|81.57|81.07|81.45|80.95|81.59|81.09|81.41|80.91|129
1715087100000|2024-05-07 13:05:00|81.46|80.96|81.45|80.95|81.54|81.04|81.44|80.94|65
1715087400000|2024-05-07 13:10:00|81.46|80.96|81.65|81.15|81.65|81.15|81.44|80.94|120
1715087700000|2024-05-07 13:15:00|81.64|81.14|81.69|81.19|81.72|81.22|81.57|81.07|139
1715088000000|2024-05-07 13:20:00|81.67|81.17|81.48|80.98|81.69|81.19|81.48|80.98|181
1715088300000|2024-05-07 13:25:00|81.49|80.99|81.55|81.05|81.59|81.09|81.44|80.94|182
1715088600000|2024-05-07 13:30:00|81.56|81.06|81.7|81.2|81.87|81.37|81.5|81|274
1715088900000|2024-05-07 13:35:00|81.71|81.21|81.64|81.14|81.76|81.26|81.59|81.09|244
1715089200000|2024-05-07 13:40:00|81.65|81.15|81.67|81.17|81.69|81.19|81.57|81.07|191
1715089500000|2024-05-07 13:45:00|81.68|81.18|81.35|80.85|81.83|81.33|81.33|80.83|326
1715089800000|2024-05-07 13:50:00|81.36|80.86|81.8|81.3|81.81|81.31|81.08|80.58|415
1715090100000|2024-05-07 13:55:00|81.79|81.29|81.74|81.24|81.82|81.32|81.53|81.03|169
1715090400000|2024-05-07 14:00:00|81.73|81.23|81.79|81.29|81.91|81.41|81.51|81.01|384
1715090700000|2024-05-07 14:05:00|81.8|81.3|82.02|81.52|82.02|81.52|81.76|81.26|252
1715091000000|2024-05-07 14:10:00|82.01|81.51|81.95|81.45|82.03|81.53|81.79|81.29|338
1715091300000|2024-05-07 14:15:00|81.94|81.44|81.95|81.45|81.96|81.46|81.87|81.37|445
1715091600000|2024-05-07 14:20:00|81.93|81.43|81.8|81.3|81.95|81.45|81.72|81.22|260
1715091900000|2024-05-07 14:25:00|81.79|81.29|81.62|81.12|81.84|81.34|81.62|81.12|153
1715092200000|2024-05-07 14:30:00|81.63|81.13|81.39|80.89|81.74|81.24|81.34|80.84|225
1715092500000|2024-05-07 14:35:00|81.4|80.9|81.65|81.15|81.73|81.23|81.38|80.88|208
1715092800000|2024-05-07 14:40:00|81.66|81.16|81.95|81.45|82|81.5|81.65|81.15|264
1715093100000|2024-05-07 14:45:00|81.96|81.46|82.05|81.55|82.07|81.57|81.83|81.33|346
1715093400000|2024-05-07 14:50:00|82.07|81.57|82.21|81.71|82.23|81.73|81.96|81.46|226
1715093700000|2024-05-07 14:55:00|82.2|81.7|82.58|82.08|82.64|82.14|82.17|81.67|400
1715094000000|2024-05-07 15:00:00|82.57|82.07|82.45|81.95|82.7|82.2|82.45|81.95|429
1715094300000|2024-05-07 15:05:00|82.44|81.94|82.15|81.65|82.49|81.99|82.15|81.65|290
1715094600000|2024-05-07 15:10:00|82.16|81.66|82.12|81.62|82.28|81.78|82|81.5|280
1715094900000|2024-05-07 15:15:00|82.11|81.61|81.99|81.49|82.23|81.73|81.95|81.45|281
1715095200000|2024-05-07 15:20:00|81.98|81.48|82.09|81.59|82.17|81.67|81.96|81.46|176
1715095500000|2024-05-07 15:25:00|82.08|81.58|82.17|81.67|82.28|81.78|82.06|81.56|241
1715095800000|2024-05-07 15:30:00|82.16|81.66|81.94|81.44|82.17|81.67|81.91|81.41|246
1715096100000|2024-05-07 15:35:00|81.95|81.45|81.98|81.48|82.06|81.56|81.89|81.39|252
1715096400000|2024-05-07 15:40:00|81.99|81.49|81.95|81.45|81.99|81.49|81.92|81.42|197
1715096700000|2024-05-07 15:45:00|81.96|81.46|81.96|81.46|82.04|81.54|81.94|81.44|129
1715097000000|2024-05-07 15:50:00|81.97|81.47|81.93|81.43|81.98|81.48|81.88|81.38|71
1715097300000|2024-05-07 15:55:00|81.92|81.42|81.87|81.37|81.96|81.46|81.85|81.35|106
1715097600000|2024-05-07 16:00:00|81.88|81.38|81.89|81.39|81.93|81.43|81.82|81.32|140
1715097900000|2024-05-07 16:05:00|81.88|81.38|81.94|81.44|81.98|81.48|81.87|81.37|62
1715098200000|2024-05-07 16:10:00|81.93|81.43|81.72|81.22|81.93|81.43|81.71|81.21|99
1715098500000|2024-05-07 16:15:00|81.71|81.21|81.69|81.19|81.71|81.21|81.57|81.07|29
1715098800000|2024-05-07 16:20:00|81.68|81.18|81.66|81.16|81.69|81.19|81.64|81.14|60
1715099100000|2024-05-07 16:25:00|81.65|81.15|81.64|81.14|81.67|81.17|81.62|81.12|155
1715099400000|2024-05-07 16:30:00|81.65|81.15|81.26|80.76|81.65|81.15|81.26|80.76|93
1715099700000|2024-05-07 16:35:00|81.27|80.77|81.43|80.93|81.43|80.93|81.26|80.76|272
1715100000000|2024-05-07 16:40:00|81.44|80.94|81.49|80.99|81.49|80.99|81.36|80.86|203
1715100300000|2024-05-07 16:45:00|81.48|80.98|81.54|81.04|81.56|81.06|81.45|80.95|222
1715100600000|2024-05-07 16:50:00|81.55|81.05|81.64|81.14|81.64|81.14|81.48|80.98|189
1715100900000|2024-05-07 16:55:00|81.63|81.13|81.61|81.11|81.64|81.14|81.58|81.08|97
1715101200000|2024-05-07 17:00:00|81.6|81.1|81.48|80.98|81.61|81.11|81.4|80.9|223
1715101500000|2024-05-07 17:05:00|81.47|80.97|81.41|80.91|81.5|81|81.34|80.84|131
1715101800000|2024-05-07 17:10:00|81.42|80.92|81.5|81|81.54|81.04|81.34|80.84|188
1715102100000|2024-05-07 17:15:00|81.51|81.01|81.49|80.99|81.53|81.03|81.45|80.95|132
1715102400000|2024-05-07 17:20:00|81.5|81|81.62|81.12|81.65|81.15|81.49|80.99|126
1715102700000|2024-05-07 17:25:00|81.61|81.11|81.45|80.95|81.61|81.11|81.43|80.93|139
1715103000000|2024-05-07 17:30:00|81.44|80.94|81.5|81|81.59|81.09|81.43|80.93|213
1715103300000|2024-05-07 17:35:00|81.49|80.99|81.57|81.07|81.63|81.13|81.49|80.99|187
1715103600000|2024-05-07 17:40:00|81.58|81.08|81.68|81.18|81.69|81.19|81.53|81.03|101
1715103900000|2024-05-07 17:45:00|81.69|81.19|81.46|80.96|81.69|81.19|81.41|80.91|185
1715104200000|2024-05-07 17:50:00|81.47|80.97|81.59|81.09|81.61|81.11|81.45|80.95|128
1715104500000|2024-05-07 17:55:00|81.58|81.08|81.55|81.05|81.63|81.13|81.49|80.99|158
1715104800000|2024-05-07 18:00:00|81.56|81.06|81.47|80.97|81.58|81.08|81.43|80.93|203
1715105100000|2024-05-07 18:05:00|81.48|80.98|81.41|80.91|81.56|81.06|81.39|80.89|144
1715105400000|2024-05-07 18:10:00|81.4|80.9|81.4|80.9|81.49|80.99|81.39|80.89|181
1715105700000|2024-05-07 18:15:00|81.39|80.89|81.34|80.84|81.4|80.9|81.33|80.83|241
1715106000000|2024-05-07 18:20:00|81.35|80.85|81.26|80.76|81.35|80.85|81.19|80.69|141
1715106300000|2024-05-07 18:25:00|81.27|80.77|81.14|80.64|81.3|80.8|81.12|80.62|89
1715106600000|2024-05-07 18:30:00|81.13|80.63|81.11|80.61|81.28|80.78|80.99|80.49|169
1715106900000|2024-05-07 18:35:00|81.1|80.6|80.62|80.12|81.2|80.7|80.6|80.1|266
1715107200000|2024-05-07 18:40:00|80.61|80.11|80.95|80.45|80.97|80.47|80.6|80.1|221
1715107500000|2024-05-07 18:45:00|80.93|80.43|81.07|80.57|81.13|80.63|80.78|80.28|247
1715107800000|2024-05-07 18:50:00|81.06|80.56|81.28|80.78|81.3|80.8|81.02|80.52|331
1715108100000|2024-05-07 18:55:00|81.29|80.79|81.29|80.79|81.3|80.8|81.18|80.68|357
1715108400000|2024-05-07 19:00:00|81.28|80.78|81.42|80.92|81.47|80.97|81.27|80.77|382
1715108700000|2024-05-07 19:05:00|81.44|80.94|81.19|80.69|81.44|80.94|81.13|80.63|284
1715109000000|2024-05-07 19:10:00|81.18|80.68|81.13|80.63|81.26|80.76|81.07|80.57|341
1715109300000|2024-05-07 19:15:00|81.14|80.64|81.02|80.52|81.14|80.64|80.94|80.44|428
1715109600000|2024-05-07 19:20:00|81.03|80.53|80.98|80.48|81.1|80.6|80.97|80.47|346
1715109900000|2024-05-07 19:25:00|80.97|80.47|80.93|80.43|81.01|80.51|80.9|80.4|151
1715110200000|2024-05-07 19:30:00|80.94|80.44|80.95|80.45|81.02|80.52|80.91|80.41|153
1715110500000|2024-05-07 19:35:00|80.94|80.44|80.92|80.42|80.97|80.47|80.88|80.38|179
1715110800000|2024-05-07 19:40:00|80.91|80.41|80.92|80.42|80.96|80.46|80.91|80.41|200
1715111100000|2024-05-07 19:45:00|80.93|80.43|80.86|80.36|80.94|80.44|80.8|80.3|165
1715111400000|2024-05-07 19:50:00|80.87|80.37|80.94|80.44|81|80.5|80.86|80.36|218
1715111700000|2024-05-07 19:55:00|80.95|80.45|80.97|80.47|80.98|80.48|80.87|80.37|166
1715112000000|2024-05-07 20:00:00|80.98|80.48|81.05|80.55|81.1|80.6|80.88|80.38|240
1715112300000|2024-05-07 20:05:00|81.06|80.56|80.96|80.46|81.07|80.57|80.94|80.44|162
1715112600000|2024-05-07 20:10:00|80.97|80.47|80.95|80.45|80.99|80.49|80.91|80.41|142
1715112900000|2024-05-07 20:15:00|80.96|80.46|80.96|80.46|81.04|80.54|80.94|80.44|163
1715113200000|2024-05-07 20:20:00|80.95|80.45|80.87|80.37|80.96|80.46|80.8|80.3|145
1715113500000|2024-05-07 20:25:00|80.86|80.36|80.77|80.27|80.88|80.38|80.76|80.26|63
1715113800000|2024-05-07 20:30:00|80.76|80.26|80.53|80.03|80.76|80.26|80.51|80.01|187
1715114100000|2024-05-07 20:35:00|80.51|80.01|80.51|80.01|80.58|80.08|80.44|79.94|335
1715114400000|2024-05-07 20:40:00|80.5|80|80.57|80.07|80.6|80.1|80.46|79.96|333
1715114700000|2024-05-07 20:45:00|80.58|80.08|80.65|80.15|80.73|80.23|80.57|80.07|325
1715115000000|2024-05-07 20:50:00|80.64|80.14|80.63|80.13|80.67|80.17|80.35|79.85|458
1715115300000|2024-05-07 20:55:00|80.62|80.12|80.59|80.09|80.64|80.14|80.46|79.96|257
1715115600000|2024-05-07 21:00:00|80.58|80.08|80.77|80.27|80.77|80.27|80.53|80.03|120
1715115900000|2024-05-07 21:05:00|80.76|80.26|80.78|80.28|80.79|80.29|80.65|80.15|76
1715116200000|2024-05-07 21:10:00|80.77|80.27|80.8|80.3|80.93|80.43|80.75|80.25|124
1715116500000|2024-05-07 21:15:00|80.79|80.29|80.83|80.33|80.92|80.42|80.72|80.22|132
1715116800000|2024-05-07 21:20:00|80.84|80.34|80.92|80.42|80.94|80.44|80.84|80.34|79
1715117100000|2024-05-07 21:25:00|80.93|80.43|80.91|80.41|80.93|80.43|80.89|80.39|33
1715117400000|2024-05-07 21:30:00|80.9|80.4|80.6|80.1|80.93|80.43|80.6|80.1|85
1715117700000|2024-05-07 21:35:00|80.61|80.11|80.6|80.1|80.64|80.14|80.52|80.02|70
1715118000000|2024-05-07 21:40:00|80.58|80.08|80.5|80|80.58|80.08|80.5|80|81
1715118300000|2024-05-07 21:45:00|80.49|79.99|79.98|79.48|80.5|80|79.88|79.38|180
1715118600000|2024-05-07 21:50:00|79.97|79.47|80.05|79.55|80.06|79.56|79.97|79.47|69
1715118900000|2024-05-07 21:55:00|80.07|79.57|80.49|79.99|80.5|80|80.07|79.57|120
1715119200000|2024-05-07 22:00:00|80.48|79.98|80.22|79.72|80.48|79.98|80.1|79.6|152
1715119500000|2024-05-07 22:05:00|80.21|79.71|80.1|79.6|80.27|79.77|80.08|79.58|266
1715119800000|2024-05-07 22:10:00|80.11|79.61|79.76|79.26|80.12|79.62|79.62|79.12|153
1715120100000|2024-05-07 22:15:00|79.77|79.27|80.02|79.52|80.06|79.56|79.63|79.13|278
1715120400000|2024-05-07 22:20:00|80.01|79.51|80.07|79.57|80.15|79.65|79.86|79.36|314
1715120700000|2024-05-07 22:25:00|80.06|79.56|80.14|79.64|80.18|79.68|80|79.5|364
1715121000000|2024-05-07 22:30:00|80.15|79.65|80.3|79.8|80.36|79.86|80.1|79.6|319
1715121300000|2024-05-07 22:35:00|80.31|79.81|80.27|79.77|80.38|79.88|80.21|79.71|164
1715121600000|2024-05-07 22:40:00|80.28|79.78|80.27|79.77|80.29|79.79|80.21|79.71|216
1715121900000|2024-05-07 22:45:00|80.26|79.76|80.18|79.68|80.4|79.9|80.17|79.67|279
1715122200000|2024-05-07 22:50:00|80.19|79.69|80.17|79.67|80.26|79.76|80.06|79.56|285
1715122500000|2024-05-07 22:55:00|80.16|79.66|79.98|79.48|80.16|79.66|79.95|79.45|204
1715122800000|2024-05-07 23:00:00|79.97|79.47|79.42|78.92|80.09|79.59|79.33|78.83|509
1715123100000|2024-05-07 23:05:00|79.41|78.91|79.51|79.01|79.65|79.15|79.09|78.59|498
1715123400000|2024-05-07 23:10:00|79.5|79|79.33|78.83|79.57|79.07|79.2|78.7|447
1715123700000|2024-05-07 23:15:00|79.31|78.81|79.46|78.96|79.53|79.03|79.14|78.64|454
1715124000000|2024-05-07 23:20:00|79.42|78.92|79.56|79.06|79.65|79.15|79.39|78.89|352
1715124300000|2024-05-07 23:25:00|79.55|79.05|79.47|78.97|79.55|79.05|79.31|78.81|231
1715124600000|2024-05-07 23:30:00|79.48|78.98|79.7|79.2|79.71|79.21|79.4|78.9|245
1715124900000|2024-05-07 23:35:00|79.69|79.19|79.78|79.28|79.93|79.43|79.68|79.18|195
1715125200000|2024-05-07 23:40:00|79.79|79.29|79.9|79.4|79.93|79.43|79.75|79.25|174
1715125500000|2024-05-07 23:45:00|79.89|79.39|79.81|79.31|79.99|79.49|79.77|79.27|197
1715125800000|2024-05-07 23:50:00|79.8|79.3|79.72|79.22|79.83|79.33|79.7|79.2|220
1715126100000|2024-05-07 23:55:00|79.71|79.21|79.6|79.1|79.72|79.22|79.59|79.09|258
1715126400000|2024-05-08 00:00:00|79.59|79.09|79.69|79.19|79.81|79.31|79.57|79.07|240
1715126700000|2024-05-08 00:05:00|79.68|79.18|79.74|79.24|79.76|79.26|79.59|79.09|195
1715127000000|2024-05-08 00:10:00|79.75|79.25|79.71|79.21|79.81|79.31|79.67|79.17|141
1715127300000|2024-05-08 00:15:00|79.7|79.2|79.77|79.27|79.82|79.32|79.55|79.05|204
1715127600000|2024-05-08 00:20:00|79.78|79.28|79.49|78.99|79.79|79.29|79.47|78.97|152
1715127900000|2024-05-08 00:25:00|79.47|78.97|79.36|78.86|79.47|78.97|79.24|78.74|127
1715128200000|2024-05-08 00:30:00|79.35|78.85|79.32|78.82|79.38|78.88|78.67|78.17|401
1715128500000|2024-05-08 00:35:00|79.31|78.81|79.59|79.09|79.62|79.12|79.16|78.66|419
1715128800000|2024-05-08 00:40:00|79.63|79.13|79.48|78.98|79.63|79.13|79.32|78.82|120
1715129100000|2024-05-08 00:45:00|79.47|78.97|79.48|78.98|79.58|79.08|79.21|78.71|273
1715129400000|2024-05-08 00:50:00|79.49|78.99|79.5|79|79.61|79.11|79.47|78.97|162
1715129700000|2024-05-08 00:55:00|79.51|79.01|79.56|79.06|79.59|79.09|79.5|79|75
1715130000000|2024-05-08 01:00:00|79.55|79.05|79.7|79.2|79.79|79.29|79.52|79.02|153
1715130300000|2024-05-08 01:05:00|79.69|79.19|79.76|79.26|79.81|79.31|79.66|79.16|118
1715130600000|2024-05-08 01:10:00|79.75|79.25|79.68|79.18|79.79|79.29|79.67|79.17|65
1715130900000|2024-05-08 01:15:00|79.66|79.16|79.61|79.11|79.98|79.48|79.61|79.11|141
1715131200000|2024-05-08 01:20:00|79.6|79.1|79.45|78.95|79.75|79.25|79.44|78.94|105
1715131500000|2024-05-08 01:25:00|79.46|78.96|79.57|79.07|79.6|79.1|79.37|78.87|72
1715131800000|2024-05-08 01:30:00|79.56|79.06|79.31|78.81|79.66|79.16|79.24|78.74|177
1715132100000|2024-05-08 01:35:00|79.3|78.8|79.51|79.01|79.59|79.09|79.3|78.8|122
1715132400000|2024-05-08 01:40:00|79.5|79|79.47|78.97|79.58|79.08|79.41|78.91|128
1715132700000|2024-05-08 01:45:00|79.48|78.98|79.4|78.9|79.49|78.99|79.36|78.86|140
1715133000000|2024-05-08 01:50:00|79.39|78.89|79.4|78.9|79.46|78.96|79.36|78.86|94
1715133300000|2024-05-08 01:55:00|79.39|78.89|79.47|78.97|79.51|79.01|79.3|78.8|77
1715133600000|2024-05-08 02:00:00|79.48|78.98|79.64|79.14|79.69|79.19|79.44|78.94|132
1715133900000|2024-05-08 02:05:00|79.63|79.13|79.59|79.09|79.68|79.18|79.5|79|150
1715134200000|2024-05-08 02:10:00|79.6|79.1|79.52|79.02|79.65|79.15|79.46|78.96|107
1715134500000|2024-05-08 02:15:00|79.51|79.01|79.38|78.88|79.51|79.01|79.38|78.88|166
1715134800000|2024-05-08 02:20:00|79.39|78.89|79.58|79.08|79.59|79.09|79.39|78.89|104
1715135100000|2024-05-08 02:25:00|79.57|79.07|79.59|79.09|79.62|79.12|79.56|79.06|73
1715135400000|2024-05-08 02:30:00|79.58|79.08|79.51|79.01|79.63|79.13|79.51|79.01|104
1715135700000|2024-05-08 02:35:00|79.5|79|79.71|79.21|79.71|79.21|79.5|79|70
1715136000000|2024-05-08 02:40:00|79.72|79.22|79.7|79.2|79.75|79.25|79.66|79.16|69
1715136300000|2024-05-08 02:45:00|79.71|79.21|79.71|79.21|79.71|79.21|79.55|79.05|101
1715136600000|2024-05-08 02:50:00|79.73|79.23|79.55|79.05|79.74|79.24|79.53|79.03|67
1715136900000|2024-05-08 02:55:00|79.56|79.06|79.59|79.09|79.65|79.15|79.56|79.06|63
1715137200000|2024-05-08 03:00:00|79.58|79.08|79.74|79.24|79.76|79.26|79.53|79.03|78
1715137500000|2024-05-08 03:05:00|79.75|79.25|79.67|79.17|79.75|79.25|79.67|79.17|52
1715137800000|2024-05-08 03:10:00|79.68|79.18|79.71|79.21|79.71|79.21|79.67|79.17|16
1715138100000|2024-05-08 03:15:00|79.72|79.22|79.55|79.05|79.79|79.29|79.54|79.04|106
1715138400000|2024-05-08 03:20:00|79.54|79.04|79.48|78.98|79.6|79.1|79.43|78.93|96
1715138700000|2024-05-08 03:25:00|79.47|78.97|79.59|79.09|79.61|79.11|79.47|78.97|48
1715139000000|2024-05-08 03:30:00|79.58|79.08|79.67|79.17|79.73|79.23|79.58|79.08|229
1715139300000|2024-05-08 03:35:00|79.66|79.16|79.69|79.19|79.71|79.21|79.64|79.14|228
1715139600000|2024-05-08 03:40:00|79.68|79.18|79.81|79.31|79.84|79.34|79.65|79.15|287
1715139900000|2024-05-08 03:45:00|79.8|79.3|79.74|79.24|79.9|79.4|79.72|79.22|246
1715140200000|2024-05-08 03:50:00|79.73|79.23|79.86|79.36|79.87|79.37|79.68|79.18|261
1715140500000|2024-05-08 03:55:00|79.85|79.35|79.79|79.29|79.86|79.36|79.74|79.24|85
1715140800000|2024-05-08 04:00:00|79.78|79.28|79.79|79.29|79.81|79.31|79.68|79.18|225
1715141100000|2024-05-08 04:05:00|79.78|79.28|79.89|79.39|79.95|79.45|79.78|79.28|234
1715141400000|2024-05-08 04:10:00|79.9|79.4|79.87|79.37|79.9|79.4|79.81|79.31|196
1715141700000|2024-05-08 04:15:00|79.88|79.38|79.9|79.4|79.91|79.41|79.8|79.3|235
1715142000000|2024-05-08 04:20:00|79.89|79.39|79.8|79.3|79.97|79.47|79.79|79.29|224
1715142300000|2024-05-08 04:25:00|79.81|79.31|79.73|79.23|79.82|79.32|79.71|79.21|191
1715142600000|2024-05-08 04:30:00|79.72|79.22|79.57|79.07|79.73|79.23|79.57|79.07|220
1715142900000|2024-05-08 04:35:00|79.56|79.06|79.27|78.77|79.59|79.09|79.26|78.76|272
1715143200000|2024-05-08 04:40:00|79.28|78.78|79.43|78.93|79.5|79|78.96|78.46|556
1715143500000|2024-05-08 04:45:00|79.42|78.92|79.58|79.08|79.61|79.11|79.4|78.9|476
1715143800000|2024-05-08 04:50:00|79.57|79.07|79.6|79.1|79.68|79.18|79.49|78.99|441
1715144100000|2024-05-08 04:55:00|79.59|79.09|79.48|78.98|79.61|79.11|79.34|78.84|395
1715144400000|2024-05-08 05:00:00|79.49|78.99|79.27|78.77|79.53|79.03|79.11|78.61|435
1715144700000|2024-05-08 05:05:00|79.28|78.78|79.14|78.64|79.34|78.84|79.02|78.52|455
1715145000000|2024-05-08 05:10:00|79.15|78.65|79.16|78.66|79.24|78.74|79.1|78.6|393
1715145300000|2024-05-08 05:15:00|79.13|78.63|79.31|78.81|79.34|78.84|79.1|78.6|426
1715145600000|2024-05-08 05:20:00|79.3|78.8|79.32|78.82|79.36|78.86|79.29|78.79|249
1715145900000|2024-05-08 05:25:00|79.31|78.81|79.42|78.92|79.45|78.95|79.31|78.81|218
1715146200000|2024-05-08 05:30:00|79.43|78.93|79.68|79.18|79.75|79.25|79.38|78.88|271
1715146500000|2024-05-08 05:35:00|79.69|79.19|79.75|79.25|79.8|79.3|79.64|79.14|138
1715146800000|2024-05-08 05:40:00|79.76|79.26|79.69|79.19|79.76|79.26|79.62|79.12|248
1715147100000|2024-05-08 05:45:00|79.7|79.2|79.71|79.21|79.72|79.22|79.54|79.04|380
1715147400000|2024-05-08 05:50:00|79.7|79.2|79.81|79.31|79.82|79.32|79.64|79.14|276
1715147700000|2024-05-08 05:55:00|79.8|79.3|79.62|79.12|79.81|79.31|79.6|79.1|303
1715148000000|2024-05-08 06:00:00|79.61|79.11|79.65|79.15|79.82|79.32|79.54|79.04|365
1715148300000|2024-05-08 06:05:00|79.64|79.14|79.66|79.16|79.71|79.21|79.61|79.11|180
1715148600000|2024-05-08 06:10:00|79.67|79.17|79.3|78.8|79.68|79.18|79.3|78.8|249
1715148900000|2024-05-08 06:15:00|79.29|78.79|78.79|78.29|79.29|78.79|78.76|78.26|450
1715149200000|2024-05-08 06:20:00|78.78|78.28|78.65|78.15|78.97|78.47|78.55|78.05|448
1715149500000|2024-05-08 06:25:00|78.66|78.16|78.75|78.25|78.88|78.38|78.62|78.12|416
1715149800000|2024-05-08 06:30:00|78.74|78.24|79|78.5|79.03|78.53|78.67|78.17|419
1715150100000|2024-05-08 06:35:00|78.99|78.49|79.28|78.78|79.38|78.88|78.78|78.28|440
1715150400000|2024-05-08 06:40:00|79.29|78.79|79.09|78.59|79.34|78.84|79.06|78.56|336
1715150700000|2024-05-08 06:45:00|79.11|78.61|79.2|78.7|79.21|78.71|78.94|78.44|136
1715151000000|2024-05-08 06:50:00|79.19|78.69|79.26|78.76|79.31|78.81|79.16|78.66|165
1715151300000|2024-05-08 06:55:00|79.25|78.75|79.24|78.74|79.34|78.84|79.18|78.68|397
1715151600000|2024-05-08 07:00:00|79.23|78.73|79.3|78.8|79.52|79.02|79.11|78.61|460
1715151900000|2024-05-08 07:05:00|79.29|78.79|79.12|78.62|79.35|78.85|79.09|78.59|414
1715152200000|2024-05-08 07:10:00|79.13|78.63|79.04|78.54|79.16|78.66|79|78.5|364
1715152500000|2024-05-08 07:15:00|79.03|78.53|79.06|78.56|79.15|78.65|78.99|78.49|361
1715152800000|2024-05-08 07:20:00|79.07|78.57|78.75|78.25|79.07|78.57|78.73|78.23|381
1715153100000|2024-05-08 07:25:00|78.74|78.24|78.58|78.08|78.78|78.28|78.56|78.06|457
1715153400000|2024-05-08 07:30:00|78.57|78.07|78.92|78.42|78.95|78.45|78.55|78.05|425
1715153700000|2024-05-08 07:35:00|78.9|78.4|78.97|78.47|79.04|78.54|78.86|78.36|402
1715154000000|2024-05-08 07:40:00|78.96|78.46|79|78.5|79|78.5|78.81|78.31|360
1715154300000|2024-05-08 07:45:00|78.99|78.49|78.89|78.39|79.02|78.52|78.88|78.38|333
1715154600000|2024-05-08 07:50:00|78.88|78.38|78.88|78.38|79.06|78.56|78.57|78.07|430
1715154900000|2024-05-08 07:55:00|78.87|78.37|78.77|78.27|78.88|78.38|78.57|78.07|315
1715155200000|2024-05-08 08:00:00|78.78|78.28|78.77|78.27|78.99|78.49|78.47|77.97|454
1715155500000|2024-05-08 08:05:00|78.78|78.28|78.55|78.05|78.85|78.35|78.48|77.98|443
1715155800000|2024-05-08 08:10:00|78.56|78.06|78.75|78.25|78.8|78.3|78.43|77.93|365
1715156100000|2024-05-08 08:15:00|78.74|78.24|79|78.5|79|78.5|78.7|78.2|293
1715156400000|2024-05-08 08:20:00|79.01|78.51|79.12|78.62|79.21|78.71|78.97|78.47|319
1715156700000|2024-05-08 08:25:00|79.09|78.59|79.02|78.52|79.13|78.63|79.02|78.52|204
1715157000000|2024-05-08 08:30:00|79.03|78.53|79.31|78.81|79.37|78.87|78.94|78.44|264
1715157300000|2024-05-08 08:35:00|79.32|78.82|79.15|78.65|79.41|78.91|79.06|78.56|314
1715157600000|2024-05-08 08:40:00|79.16|78.66|79.17|78.67|79.27|78.77|79.03|78.53|341
1715157900000|2024-05-08 08:45:00|79.16|78.66|78.82|78.32|79.16|78.66|78.8|78.3|282
1715158200000|2024-05-08 08:50:00|78.81|78.31|78.96|78.46|79.09|78.59|78.8|78.3|240
1715158500000|2024-05-08 08:55:00|78.95|78.45|79.29|78.79|79.3|78.8|78.94|78.44|161
1715158800000|2024-05-08 09:00:00|79.3|78.8|79.27|78.77|79.45|78.95|79.19|78.69|228
1715159100000|2024-05-08 09:05:00|79.26|78.76|79.31|78.81|79.36|78.86|79.21|78.71|163
1715159400000|2024-05-08 09:10:00|79.3|78.8|79.2|78.7|79.3|78.8|79.19|78.69|30
1715159700000|2024-05-08 09:15:00|79.19|78.69|79.1|78.6|79.21|78.71|79.08|78.58|24
1715160000000|2024-05-08 09:20:00|79.04|78.54|78.83|78.33|79.04|78.54|78.76|78.26|120
1715160300000|2024-05-08 09:25:00|78.82|78.32|78.94|78.44|79.1|78.6|78.82|78.32|331
1715160600000|2024-05-08 09:30:00|78.96|78.46|78.69|78.19|79.14|78.64|78.68|78.18|329
1715160900000|2024-05-08 09:35:00|78.68|78.18|78.65|78.15|78.74|78.24|78.57|78.07|72
1715161200000|2024-05-08 09:40:00|78.67|78.17|78.62|78.12|78.7|78.2|78.6|78.1|27
1715161500000|2024-05-08 09:45:00|78.64|78.14|78.95|78.45|78.96|78.46|78.64|78.14|72
1715161800000|2024-05-08 09:50:00|78.94|78.44|79.03|78.53|79.08|78.58|78.89|78.39|222
1715162100000|2024-05-08 09:55:00|79.02|78.52|79.05|78.55|79.1|78.6|78.96|78.46|146
1715162400000|2024-05-08 10:00:00|79.06|78.56|79.12|78.62|79.19|78.69|78.97|78.47|207
1715162700000|2024-05-08 10:05:00|79.13|78.63|79.14|78.64|79.19|78.69|79.06|78.56|141
1715163000000|2024-05-08 10:10:00|79.13|78.63|79.08|78.58|79.14|78.64|78.98|78.48|153
1715163300000|2024-05-08 10:15:00|79.07|78.57|79.08|78.58|79.13|78.63|78.95|78.45|172
1715163600000|2024-05-08 10:20:00|79.09|78.59|79.27|78.77|79.27|78.77|79.04|78.54|137
1715163900000|2024-05-08 10:25:00|79.26|78.76|79.22|78.72|79.26|78.76|79.15|78.65|48
1715164200000|2024-05-08 10:30:00|79.21|78.71|79.08|78.58|79.26|78.76|79.07|78.57|32
1715164500000|2024-05-08 10:35:00|79.09|78.59|78.95|78.45|79.12|78.62|78.95|78.45|92
1715164800000|2024-05-08 10:40:00|78.96|78.46|79|78.5|79.11|78.61|78.95|78.45|72
1715165100000|2024-05-08 10:45:00|79.01|78.51|79.08|78.58|79.08|78.58|78.98|78.48|89
1715165400000|2024-05-08 10:50:00|79.07|78.57|79.06|78.56|79.2|78.7|79.04|78.54|71
1715165700000|2024-05-08 10:55:00|79.07|78.57|79.07|78.57|79.1|78.6|79.05|78.55|60
1715166000000|2024-05-08 11:00:00|79.08|78.58|79.09|78.59|79.11|78.61|78.99|78.49|43
1715166300000|2024-05-08 11:05:00|79.1|78.6|78.84|78.34|79.13|78.63|78.84|78.34|36
1715166600000|2024-05-08 11:10:00|78.83|78.33|78.66|78.16|78.83|78.33|78.66|78.16|83
1715166900000|2024-05-08 11:15:00|78.63|78.13|78.74|78.24|78.83|78.33|78.55|78.05|126
1715167200000|2024-05-08 11:20:00|78.75|78.25|78.59|78.09|78.76|78.26|78.5|78|124
1715167500000|2024-05-08 11:25:00|78.58|78.08|78.41|77.91|78.6|78.1|78.4|77.9|87
1715167800000|2024-05-08 11:30:00|78.42|77.92|78.52|78.02|78.57|78.07|78.3|77.8|151
1715168100000|2024-05-08 11:35:00|78.51|78.01|78.61|78.11|78.61|78.11|78.48|77.98|167
1715168400000|2024-05-08 11:40:00|78.65|78.15|78.75|78.25|78.78|78.28|78.65|78.15|53
1715168700000|2024-05-08 11:45:00|78.74|78.24|78.81|78.31|78.88|78.38|78.59|78.09|115
1715169000000|2024-05-08 11:50:00|78.8|78.3|78.68|78.18|78.8|78.3|78.6|78.1|233
1715169300000|2024-05-08 11:55:00|78.67|78.17|78.59|78.09|78.68|78.18|78.58|78.08|143
1715169600000|2024-05-08 12:00:00|78.6|78.1|78.79|78.29|78.8|78.3|78.55|78.05|224
1715169900000|2024-05-08 12:05:00|78.78|78.28|79.01|78.51|79.05|78.55|78.77|78.27|243
1715170200000|2024-05-08 12:10:00|79.02|78.52|78.97|78.47|79.03|78.53|78.89|78.39|255
1715170500000|2024-05-08 12:15:00|78.98|78.48|78.7|78.2|78.99|78.49|78.62|78.12|302
1715170800000|2024-05-08 12:20:00|78.69|78.19|78.6|78.1|78.69|78.19|78.35|77.85|336
1715171100000|2024-05-08 12:25:00|78.61|78.11|78.55|78.05|78.64|78.14|78.5|78|229
1715171400000|2024-05-08 12:30:00|78.56|78.06|78.36|77.86|78.67|78.17|78.33|77.83|388
1715171700000|2024-05-08 12:35:00|78.35|77.85|78.16|77.66|78.43|77.93|78.13|77.63|359
1715172000000|2024-05-08 12:40:00|78.14|77.64|78.42|77.92|78.48|77.98|78.1|77.6|362
1715172300000|2024-05-08 12:45:00|78.43|77.93|78.43|77.93|78.5|78|78.2|77.7|157
1715172600000|2024-05-08 12:50:00|78.42|77.92|78.49|77.99|78.55|78.05|78.38|77.88|374
1715172900000|2024-05-08 12:55:00|78.5|78|78.72|78.22|78.72|78.22|78.5|78|290
1715173200000|2024-05-08 13:00:00|78.71|78.21|78.67|78.17|78.85|78.35|78.62|78.12|352
1715173500000|2024-05-08 13:05:00|78.66|78.16|78.95|78.45|78.99|78.49|78.54|78.04|424
1715173800000|2024-05-08 13:10:00|78.96|78.46|78.84|78.34|79.01|78.51|78.74|78.24|470
1715174100000|2024-05-08 13:15:00|78.83|78.33|78.97|78.47|79.27|78.77|78.82|78.32|487
1715174400000|2024-05-08 13:20:00|78.98|78.48|79.08|78.58|79.34|78.84|78.96|78.46|460
1715174700000|2024-05-08 13:25:00|79.07|78.57|79.03|78.53|79.13|78.63|78.99|78.49|480
1715175000000|2024-05-08 13:30:00|79.01|78.51|79.21|78.71|79.29|78.79|79|78.5|639
1715175300000|2024-05-08 13:35:00|79.23|78.73|79.44|78.94|79.53|79.03|79.18|78.68|581
1715175600000|2024-05-08 13:40:00|79.43|78.93|79.4|78.9|79.6|79.1|79.35|78.85|569
1715175900000|2024-05-08 13:45:00|79.41|78.91|79.76|79.26|79.82|79.32|79.41|78.91|550
1715176200000|2024-05-08 13:50:00|79.77|79.27|79.89|79.39|79.89|79.39|79.74|79.24|529
1715176500000|2024-05-08 13:55:00|79.88|79.38|80.01|79.51|80.19|79.69|79.84|79.34|622
1715176800000|2024-05-08 14:00:00|80|79.5|79.97|79.47|80.1|79.6|79.93|79.43|637
1715177100000|2024-05-08 14:05:00|79.98|79.48|79.89|79.39|80.05|79.55|79.86|79.36|438
1715177400000|2024-05-08 14:10:00|79.88|79.38|79.78|79.28|79.93|79.43|79.69|79.19|388
1715177700000|2024-05-08 14:15:00|79.77|79.27|79.96|79.46|80|79.5|79.69|79.19|351
1715178000000|2024-05-08 14:20:00|79.95|79.45|80.2|79.7|80.24|79.74|79.93|79.43|364
1715178300000|2024-05-08 14:25:00|80.21|79.71|80.05|79.55|80.25|79.75|80.04|79.54|505
1715178600000|2024-05-08 14:30:00|80.06|79.56|80.38|79.88|80.4|79.9|79.98|79.48|564
1715178900000|2024-05-08 14:35:00|80.4|79.9|80.8|80.3|80.9|80.4|80.38|79.88|471
1715179200000|2024-05-08 14:40:00|80.81|80.31|80.88|80.38|81|80.5|80.68|80.18|508
1715179500000|2024-05-08 14:45:00|80.87|80.37|80.86|80.36|80.94|80.44|80.71|80.21|387
1715179800000|2024-05-08 14:50:00|80.85|80.35|80.85|80.35|80.93|80.43|80.71|80.21|473
1715180100000|2024-05-08 14:55:00|80.84|80.34|80.78|80.28|80.89|80.39|80.72|80.22|388
1715180400000|2024-05-08 15:00:00|80.79|80.29|80.85|80.35|80.99|80.49|80.72|80.22|410
1715180700000|2024-05-08 15:05:00|80.88|80.38|80.6|80.1|80.9|80.4|80.59|80.09|439
1715181000000|2024-05-08 15:10:00|80.59|80.09|80.57|80.07|80.65|80.15|80.42|79.92|436
1715181300000|2024-05-08 15:15:00|80.55|80.05|80.21|79.71|80.56|80.06|80.09|79.59|490
1715181600000|2024-05-08 15:20:00|80.22|79.72|79.98|79.48|80.23|79.73|79.89|79.39|524
1715181900000|2024-05-08 15:25:00|79.99|79.49|80.22|79.72|80.24|79.74|79.98|79.48|440
1715182200000|2024-05-08 15:30:00|80.21|79.71|80.46|79.96|80.5|80|79.97|79.47|469
1715182500000|2024-05-08 15:35:00|80.47|79.97|80.96|80.46|80.97|80.47|80.46|79.96|610
1715182800000|2024-05-08 15:40:00|80.94|80.44|81.03|80.53|81.07|80.57|80.85|80.35|467
1715183100000|2024-05-08 15:45:00|81.04|80.54|81.35|80.85|81.35|80.85|80.97|80.47|507
1715183400000|2024-05-08 15:50:00|81.36|80.86|81.36|80.86|81.65|81.15|81.34|80.84|528
1715183700000|2024-05-08 15:55:00|81.37|80.87|81.46|80.96|81.48|80.98|81.25|80.75|427
1715184000000|2024-05-08 16:00:00|81.47|80.97|81.12|80.62|81.48|80.98|81.1|80.6|359
1715184300000|2024-05-08 16:05:00|81.13|80.63|80.81|80.31|81.2|80.7|80.8|80.3|251
1715184600000|2024-05-08 16:10:00|80.82|80.32|80.85|80.35|80.9|80.4|80.53|80.03|393
1715184900000|2024-05-08 16:15:00|80.83|80.33|81.12|80.62|81.13|80.63|80.64|80.14|368
1715185200000|2024-05-08 16:20:00|81.13|80.63|81.05|80.55|81.16|80.66|80.99|80.49|351
1715185500000|2024-05-08 16:25:00|81.04|80.54|81.01|80.51|81.07|80.57|80.95|80.45|417
1715185800000|2024-05-08 16:30:00|81|80.5|80.84|80.34|81.08|80.58|80.81|80.31|365
1715186100000|2024-05-08 16:35:00|80.83|80.33|80.76|80.26|80.84|80.34|80.67|80.17|206
1715186400000|2024-05-08 16:40:00|80.77|80.27|80.67|80.17|80.8|80.3|80.67|80.17|190
1715186700000|2024-05-08 16:45:00|80.65|80.15|80.67|80.17|80.79|80.29|80.65|80.15|103
1715187000000|2024-05-08 16:50:00|80.66|80.16|80.75|80.25|80.76|80.26|80.58|80.08|144
1715187300000|2024-05-08 16:55:00|80.76|80.26|80.92|80.42|80.92|80.42|80.73|80.23|246
1715187600000|2024-05-08 17:00:00|80.91|80.41|81.17|80.67|81.24|80.74|80.83|80.33|372
1715187900000|2024-05-08 17:05:00|81.16|80.66|81.08|80.58|81.2|80.7|81.01|80.51|392
1715188200000|2024-05-08 17:10:00|81.07|80.57|80.95|80.45|81.07|80.57|80.94|80.44|292
1715188500000|2024-05-08 17:15:00|80.94|80.44|80.89|80.39|81.02|80.52|80.85|80.35|302
1715188800000|2024-05-08 17:20:00|80.9|80.4|80.8|80.3|80.9|80.4|80.72|80.22|304
1715189100000|2024-05-08 17:25:00|80.82|80.32|80.84|80.34|80.96|80.46|80.75|80.25|326
1715189400000|2024-05-08 17:30:00|80.83|80.33|80.86|80.36|80.98|80.48|80.82|80.32|248
1715189700000|2024-05-08 17:35:00|80.85|80.35|80.63|80.13|80.86|80.36|80.54|80.04|209
1715190000000|2024-05-08 17:40:00|80.62|80.12|80.53|80.03|80.63|80.13|80.49|79.99|128
1715190300000|2024-05-08 17:45:00|80.54|80.04|80.55|80.05|80.58|80.08|80.5|80|94
1715190600000|2024-05-08 17:50:00|80.54|80.04|80.66|80.16|80.8|80.3|80.47|79.97|188
1715190900000|2024-05-08 17:55:00|80.67|80.17|80.63|80.13|80.69|80.19|80.63|80.13|83
1715191200000|2024-05-08 18:00:00|80.62|80.12|80.57|80.07|80.65|80.15|80.52|80.02|138
1715191500000|2024-05-08 18:05:00|80.56|80.06|80.64|80.14|80.69|80.19|80.56|80.06|85
1715191800000|2024-05-08 18:10:00|80.65|80.15|80.75|80.25|80.77|80.27|80.64|80.14|70
1715192100000|2024-05-08 18:15:00|80.76|80.26|80.93|80.43|80.97|80.47|80.75|80.25|40
1715192400000|2024-05-08 18:20:00|80.92|80.42|81.22|80.72|81.24|80.74|80.91|80.41|243
1715192700000|2024-05-08 18:25:00|81.23|80.73|81.12|80.62|81.23|80.73|81.07|80.57|231
1715193000000|2024-05-08 18:30:00|81.11|80.61|81.08|80.58|81.13|80.63|81.05|80.55|184
1715193300000|2024-05-08 18:35:00|81.05|80.55|81|80.5|81.05|80.55|80.88|80.38|192
1715193600000|2024-05-08 18:40:00|81.02|80.52|81.05|80.55|81.1|80.6|80.93|80.43|150
1715193900000|2024-05-08 18:45:00|81.04|80.54|81.04|80.54|81.08|80.58|80.99|80.49|173
1715194200000|2024-05-08 18:50:00|81.03|80.53|80.88|80.38|81.04|80.54|80.87|80.37|165
1715194500000|2024-05-08 18:55:00|80.87|80.37|80.94|80.44|80.95|80.45|80.85|80.35|116
1715194800000|2024-05-08 19:00:00|80.93|80.43|80.97|80.47|81.06|80.56|80.86|80.36|288
1715195100000|2024-05-08 19:05:00|80.98|80.48|81.08|80.58|81.1|80.6|80.93|80.43|261
1715195400000|2024-05-08 19:10:00|81.09|80.59|80.69|80.19|81.1|80.6|80.69|80.19|250
1715195700000|2024-05-08 19:15:00|80.68|80.18|80.65|80.15|80.86|80.36|80.62|80.12|283
1715196000000|2024-05-08 19:20:00|80.66|80.16|80.37|79.87|80.67|80.17|80.32|79.82|326
1715196300000|2024-05-08 19:25:00|80.38|79.88|80.35|79.85|80.39|79.89|80.08|79.58|294
1715196600000|2024-05-08 19:30:00|80.33|79.83|80.57|80.07|80.67|80.17|80.31|79.81|261
1715196900000|2024-05-08 19:35:00|80.59|80.09|80.68|80.18|80.69|80.19|80.51|80.01|357
1715197200000|2024-05-08 19:40:00|80.67|80.17|80.76|80.26|80.8|80.3|80.65|80.15|308
1715197500000|2024-05-08 19:45:00|80.77|80.27|80.72|80.22|81.03|80.53|80.55|80.05|506
1715197800000|2024-05-08 19:50:00|80.73|80.23|80.67|80.17|80.75|80.25|80.64|80.14|578
1715198100000|2024-05-08 19:55:00|80.68|80.18|80.78|80.28|80.98|80.48|80.65|80.15|559
1715198400000|2024-05-08 20:00:00|80.77|80.27|80.97|80.47|81.1|80.6|80.76|80.26|542
1715198700000|2024-05-08 20:05:00|81|80.5|80.69|80.19|81|80.5|80.58|80.08|549
1715199000000|2024-05-08 20:10:00|80.68|80.18|80.26|79.76|80.75|80.25|80.2|79.7|407
1715199300000|2024-05-08 20:15:00|80.22|79.72|79.48|78.98|80.41|79.91|79.42|78.92|680
1715199600000|2024-05-08 20:20:00|79.52|79.02|79.84|79.34|79.97|79.47|79.49|78.99|667
1715199900000|2024-05-08 20:25:00|79.82|79.32|79.9|79.4|79.98|79.48|79.53|79.03|507
1715200200000|2024-05-08 20:30:00|79.91|79.41|79.8|79.3|79.96|79.46|79.59|79.09|576
1715200500000|2024-05-08 20:35:00|79.79|79.29|79.88|79.38|79.96|79.46|79.73|79.23|376
1715200800000|2024-05-08 20:40:00|79.87|79.37|79.5|79|79.96|79.46|79.41|78.91|392
1715201100000|2024-05-08 20:45:00|79.49|78.99|79.73|79.23|79.84|79.34|79.26|78.76|543
1715201400000|2024-05-08 20:50:00|79.74|79.24|79.39|78.89|79.75|79.25|79.35|78.85|500
1715201700000|2024-05-08 20:55:00|79.4|78.9|79.71|79.21|79.77|79.27|79.32|78.82|362
1715202000000|2024-05-08 21:00:00|79.7|79.2|79.79|79.29|79.89|79.39|79.59|79.09|318
1715202300000|2024-05-08 21:05:00|79.78|79.28|79.67|79.17|79.78|79.28|79.49|78.99|248
1715202600000|2024-05-08 21:10:00|79.66|79.16|79.41|78.91|79.67|79.17|79.4|78.9|164
1715202900000|2024-05-08 21:15:00|79.4|78.9|79.7|79.2|79.7|79.2|79.39|78.89|170
1715203200000|2024-05-08 21:20:00|79.69|79.19|79.8|79.3|79.81|79.31|79.67|79.17|132
1715203500000|2024-05-08 21:25:00|79.79|79.29|80.12|79.62|80.17|79.67|79.78|79.28|116
1715203800000|2024-05-08 21:30:00|80.11|79.61|80.11|79.61|80.26|79.76|80.07|79.57|104
1715204100000|2024-05-08 21:35:00|80.1|79.6|80.19|79.69|80.19|79.69|80.07|79.57|44
1715204400000|2024-05-08 21:40:00|80.18|79.68|80.26|79.76|80.27|79.77|80.18|79.68|42
1715204700000|2024-05-08 21:45:00|80.27|79.77|80.23|79.73|80.3|79.8|80.23|79.73|84
1715205000000|2024-05-08 21:50:00|80.24|79.74|80.14|79.64|80.24|79.74|80.14|79.64|38
1715205300000|2024-05-08 21:55:00|80.15|79.65|80.18|79.68|80.19|79.69|80.14|79.64|41
1715205600000|2024-05-08 22:00:00|80.16|79.66|80.19|79.69|80.2|79.7|80.15|79.65|62
1715205900000|2024-05-08 22:05:00|80.18|79.68|80.07|79.57|80.2|79.7|80.04|79.54|171
1715206200000|2024-05-08 22:10:00|80.03|79.53|79.68|79.18|80.04|79.54|79.59|79.09|323
1715206500000|2024-05-08 22:15:00|79.69|79.19|79.89|79.39|79.94|79.44|79.57|79.07|443
1715206800000|2024-05-08 22:20:00|79.88|79.38|80.15|79.65|80.15|79.65|79.82|79.32|410
1715207100000|2024-05-08 22:25:00|80.13|79.63|80.24|79.74|80.31|79.81|79.99|79.49|247
1715207400000|2024-05-08 22:30:00|80.27|79.77|80.31|79.81|80.41|79.91|80.2|79.7|343
1715207700000|2024-05-08 22:35:00|80.3|79.8|80.11|79.61|80.36|79.86|80.08|79.58|337
1715208000000|2024-05-08 22:40:00|80.12|79.62|80.07|79.57|80.12|79.62|79.97|79.47|284
1715208300000|2024-05-08 22:45:00|80.06|79.56|80.23|79.73|80.29|79.79|80.04|79.54|241
1715208600000|2024-05-08 22:50:00|80.24|79.74|80.19|79.69|80.29|79.79|80.18|79.68|246
1715208900000|2024-05-08 22:55:00|80.2|79.7|80.46|79.96|80.49|79.99|80.15|79.65|388
1715209200000|2024-05-08 23:00:00|80.44|79.94|80.44|79.94|80.55|80.05|80.41|79.91|351
1715209500000|2024-05-08 23:05:00|80.45|79.95|79.66|79.16|80.54|80.04|79.6|79.1|514
1715209800000|2024-05-08 23:10:00|79.68|79.18|79.91|79.41|79.97|79.47|79.48|78.98|602
1715210100000|2024-05-08 23:15:00|79.89|79.39|79.82|79.32|80.03|79.53|79.82|79.32|550
1715210400000|2024-05-08 23:20:00|79.85|79.35|79.69|79.19|79.85|79.35|79.63|79.13|471
1715210700000|2024-05-08 23:25:00|79.72|79.22|79.8|79.3|79.82|79.32|79.59|79.09|468
1715211000000|2024-05-08 23:30:00|79.81|79.31|79.88|79.38|79.94|79.44|79.74|79.24|505
1715211300000|2024-05-08 23:35:00|79.87|79.37|79.95|79.45|79.97|79.47|79.78|79.28|389
1715211600000|2024-05-08 23:40:00|79.96|79.46|79.8|79.3|80|79.5|79.74|79.24|399
1715211900000|2024-05-08 23:45:00|79.77|79.27|80.01|79.51|80.03|79.53|79.75|79.25|394
1715212200000|2024-05-08 23:50:00|80.02|79.52|80.05|79.55|80.13|79.63|79.96|79.46|416
1715212500000|2024-05-08 23:55:00|80.06|79.56|79.91|79.41|80.07|79.57|79.9|79.4|327
1715212800000|2024-05-09 00:00:00|79.94|79.44|79.96|79.46|80.01|79.51|79.87|79.37|529
1715213100000|2024-05-09 00:05:00|79.97|79.47|79.85|79.35|80|79.5|79.83|79.33|345
1715213400000|2024-05-09 00:10:00|79.83|79.33|80|79.5|80.04|79.54|79.74|79.24|371
1715213700000|2024-05-09 00:15:00|79.99|79.49|79.81|79.31|80.14|79.64|79.76|79.26|376
1715214000000|2024-05-09 00:20:00|79.79|79.29|79.8|79.3|79.89|79.39|79.78|79.28|405
1715214300000|2024-05-09 00:25:00|79.82|79.32|80.01|79.51|80.07|79.57|79.68|79.18|461
1715214600000|2024-05-09 00:30:00|80|79.5|80.06|79.56|80.09|79.59|79.84|79.34|426
1715214900000|2024-05-09 00:35:00|80.08|79.58|80.17|79.67|80.17|79.67|79.95|79.45|433
1715215200000|2024-05-09 00:40:00|80.15|79.65|80.21|79.71|80.24|79.74|80.13|79.63|327
1715215500000|2024-05-09 00:45:00|80.2|79.7|80.14|79.64|80.21|79.71|80.12|79.62|259
1715215800000|2024-05-09 00:50:00|80.12|79.62|80.07|79.57|80.19|79.69|80.04|79.54|332
1715216100000|2024-05-09 00:55:00|80.08|79.58|79.94|79.44|80.08|79.58|79.94|79.44|211
1715216400000|2024-05-09 01:00:00|79.95|79.45|80.17|79.67|80.25|79.75|79.94|79.44|281
1715216700000|2024-05-09 01:05:00|80.18|79.68|80.07|79.57|80.27|79.77|80.05|79.55|296
1715217000000|2024-05-09 01:10:00|80.06|79.56|80.13|79.63|80.19|79.69|80.03|79.53|268
1715217300000|2024-05-09 01:15:00|80.12|79.62|79.85|79.35|80.13|79.63|79.83|79.33|267
1715217600000|2024-05-09 01:20:00|79.86|79.36|79.62|79.12|79.89|79.39|79.53|79.03|301
1715217900000|2024-05-09 01:25:00|79.61|79.11|79.72|79.22|79.74|79.24|79.54|79.04|373
1715218200000|2024-05-09 01:30:00|79.71|79.21|79.75|79.25|79.81|79.31|79.67|79.17|404
1715218500000|2024-05-09 01:35:00|79.76|79.26|79.68|79.18|79.78|79.28|79.64|79.14|259
1715218800000|2024-05-09 01:40:00|79.69|79.19|79.68|79.18|79.71|79.21|79.58|79.08|246
1715219100000|2024-05-09 01:45:00|79.67|79.17|79.78|79.28|79.82|79.32|79.66|79.16|305
1715219400000|2024-05-09 01:50:00|79.77|79.27|79.95|79.45|79.99|79.49|79.68|79.18|259
1715219700000|2024-05-09 01:55:00|79.94|79.44|79.88|79.38|79.97|79.47|79.85|79.35|247
1715220000000|2024-05-09 02:00:00|79.89|79.39|79.98|79.48|79.99|79.49|79.83|79.33|42
1715220300000|2024-05-09 02:05:00|79.99|79.49|80.01|79.51|80.04|79.54|79.95|79.45|97
1715220600000|2024-05-09 02:10:00|80.02|79.52|79.92|79.42|80.02|79.52|79.85|79.35|253
1715220900000|2024-05-09 02:15:00|79.93|79.43|79.97|79.47|79.99|79.49|79.91|79.41|248
1715221200000|2024-05-09 02:20:00|79.96|79.46|80.16|79.66|80.18|79.68|79.95|79.45|225
1715221500000|2024-05-09 02:25:00|80.18|79.68|80.18|79.68|80.18|79.68|80.1|79.6|249
1715221800000|2024-05-09 02:30:00|80.17|79.67|80.36|79.86|80.37|79.87|80.16|79.66|262
1715222100000|2024-05-09 02:35:00|80.37|79.87|80.4|79.9|80.44|79.94|80.31|79.81|288
1715222400000|2024-05-09 02:40:00|80.37|79.87|80.31|79.81|80.38|79.88|80.26|79.76|137
1715222700000|2024-05-09 02:45:00|80.29|79.79|80.21|79.71|80.32|79.82|80.2|79.7|173
1715223000000|2024-05-09 02:50:00|80.22|79.72|80.19|79.69|80.25|79.75|80.13|79.63|214
1715223300000|2024-05-09 02:55:00|80.18|79.68|80.08|79.58|80.19|79.69|80.06|79.56|164
1715223600000|2024-05-09 03:00:00|80.09|79.59|80.2|79.7|80.25|79.75|80.07|79.57|266
1715223900000|2024-05-09 03:05:00|80.21|79.71|80.15|79.65|80.23|79.73|80.1|79.6|212
1715224200000|2024-05-09 03:10:00|80.14|79.64|79.94|79.44|80.16|79.66|79.93|79.43|325
1715224500000|2024-05-09 03:15:00|79.95|79.45|79.84|79.34|80|79.5|79.79|79.29|337
1715224800000|2024-05-09 03:20:00|79.83|79.33|79.97|79.47|79.99|79.49|79.82|79.32|394
1715225100000|2024-05-09 03:25:00|79.99|79.49|80.16|79.66|80.17|79.67|79.85|79.35|285
1715225400000|2024-05-09 03:30:00|80.17|79.67|80.41|79.91|80.41|79.91|80.16|79.66|210
1715225700000|2024-05-09 03:35:00|80.43|79.93|80.81|80.31|81.2|80.7|80.43|79.93|390
1715226000000|2024-05-09 03:40:00|80.82|80.32|80.87|80.37|80.98|80.48|80.72|80.22|379
1715226300000|2024-05-09 03:45:00|80.86|80.36|80.56|80.06|80.88|80.38|80.52|80.02|424
1715226600000|2024-05-09 03:50:00|80.55|80.05|80.58|80.08|80.68|80.18|80.5|80|384
1715226900000|2024-05-09 03:55:00|80.57|80.07|80.63|80.13|80.65|80.15|80.52|80.02|248
1715227200000|2024-05-09 04:00:00|80.61|80.11|80.72|80.22|80.74|80.24|80.56|80.06|341
1715227500000|2024-05-09 04:05:00|80.73|80.23|81.06|80.56|81.11|80.61|80.68|80.18|282
1715227800000|2024-05-09 04:10:00|81.07|80.57|80.95|80.45|81.14|80.64|80.95|80.45|191
1715228100000|2024-05-09 04:15:00|80.96|80.46|80.97|80.47|81.22|80.72|80.83|80.33|345
1715228400000|2024-05-09 04:20:00|80.96|80.46|80.98|80.48|81.03|80.53|80.87|80.37|374
1715228700000|2024-05-09 04:25:00|80.97|80.47|80.91|80.41|81.03|80.53|80.78|80.28|296
1715229000000|2024-05-09 04:30:00|80.9|80.4|81.08|80.58|81.12|80.62|80.81|80.31|405
1715229300000|2024-05-09 04:35:00|81.09|80.59|81.05|80.55|81.15|80.65|80.95|80.45|334
1715229600000|2024-05-09 04:40:00|81.04|80.54|80.92|80.42|81.06|80.56|80.86|80.36|354
1715229900000|2024-05-09 04:45:00|80.93|80.43|80.88|80.38|81.02|80.52|80.88|80.38|308
1715230200000|2024-05-09 04:50:00|80.89|80.39|80.99|80.49|81.03|80.53|80.79|80.29|303
1715230500000|2024-05-09 04:55:00|80.98|80.48|80.82|80.32|81.01|80.51|80.79|80.29|247
1715230800000|2024-05-09 05:00:00|80.81|80.31|80.78|80.28|80.91|80.41|80.75|80.25|330
1715231100000|2024-05-09 05:05:00|80.79|80.29|80.81|80.31|80.83|80.33|80.62|80.12|336
1715231400000|2024-05-09 05:10:00|80.82|80.32|80.82|80.32|80.84|80.34|80.72|80.22|232
1715231700000|2024-05-09 05:15:00|80.83|80.33|80.78|80.28|80.83|80.33|80.77|80.27|205
1715232000000|2024-05-09 05:20:00|80.79|80.29|81.21|80.71|81.24|80.74|80.78|80.28|342
1715232300000|2024-05-09 05:25:00|81.22|80.72|80.94|80.44|81.22|80.72|80.91|80.41|357
1715232600000|2024-05-09 05:30:00|80.93|80.43|81.01|80.51|81.06|80.56|80.78|80.28|506
1715232900000|2024-05-09 05:35:00|81.02|80.52|81.04|80.54|81.04|80.54|80.87|80.37|351
1715233200000|2024-05-09 05:40:00|81.05|80.55|80.95|80.45|81.19|80.69|80.89|80.39|476
1715233500000|2024-05-09 05:45:00|80.98|80.48|80.87|80.37|80.98|80.48|80.83|80.33|159
1715233800000|2024-05-09 05:50:00|80.86|80.36|80.87|80.37|80.89|80.39|80.79|80.29|177
1715234100000|2024-05-09 05:55:00|80.88|80.38|80.66|80.16|80.89|80.39|80.64|80.14|367
1715234400000|2024-05-09 06:00:00|80.62|80.12|80.81|80.31|80.84|80.34|80.62|80.12|416
1715234700000|2024-05-09 06:05:00|80.82|80.32|80.95|80.45|80.99|80.49|80.78|80.28|309
1715235000000|2024-05-09 06:10:00|80.94|80.44|81.06|80.56|81.11|80.61|80.9|80.4|395
1715235300000|2024-05-09 06:15:00|81.09|80.59|80.95|80.45|81.1|80.6|80.92|80.42|413
1715235600000|2024-05-09 06:20:00|80.93|80.43|81.01|80.51|81.05|80.55|80.82|80.32|469
1715235900000|2024-05-09 06:25:00|81.03|80.53|80.95|80.45|81.06|80.56|80.87|80.37|478
1715236200000|2024-05-09 06:30:00|80.92|80.42|80.86|80.36|81.06|80.56|80.81|80.31|439
1715236500000|2024-05-09 06:35:00|80.88|80.38|80.87|80.37|80.92|80.42|80.75|80.25|426
1715236800000|2024-05-09 06:40:00|80.88|80.38|80.84|80.34|80.94|80.44|80.79|80.29|342
1715237100000|2024-05-09 06:45:00|80.85|80.35|80.76|80.26|80.85|80.35|80.61|80.11|530
1715237400000|2024-05-09 06:50:00|80.73|80.23|80.77|80.27|80.86|80.36|80.66|80.16|157
1715237700000|2024-05-09 06:55:00|80.73|80.23|80.84|80.34|80.85|80.35|80.67|80.17|106
1715238000000|2024-05-09 07:00:00|80.83|80.33|80.73|80.23|80.99|80.49|80.7|80.2|462
1715238300000|2024-05-09 07:05:00|80.74|80.24|80.85|80.35|80.89|80.39|80.67|80.17|513
1715238600000|2024-05-09 07:10:00|80.84|80.34|80.69|80.19|80.88|80.38|80.64|80.14|492
1715238900000|2024-05-09 07:15:00|80.72|80.22|80.68|80.18|80.74|80.24|80.55|80.05|434
1715239200000|2024-05-09 07:20:00|80.67|80.17|80.74|80.24|80.76|80.26|80.63|80.13|418
1715239500000|2024-05-09 07:25:00|80.73|80.23|80.51|80.01|80.76|80.26|80.45|79.95|333
1715239800000|2024-05-09 07:30:00|80.53|80.03|80.61|80.11|80.62|80.12|80.49|79.99|425
1715240100000|2024-05-09 07:35:00|80.6|80.1|80.54|80.04|80.61|80.11|80.46|79.96|411
1715240400000|2024-05-09 07:40:00|80.55|80.05|80.58|80.08|80.59|80.09|80.47|79.97|358
1715240700000|2024-05-09 07:45:00|80.57|80.07|80.33|79.83|80.57|80.07|80.19|79.69|534
1715241000000|2024-05-09 07:50:00|80.32|79.82|80.02|79.52|80.34|79.84|79.92|79.42|564
1715241300000|2024-05-09 07:55:00|80.01|79.51|80.26|79.76|80.27|79.77|79.97|79.47|546
1715241600000|2024-05-09 08:00:00|80.25|79.75|80.48|79.98|80.55|80.05|80.2|79.7|585
1715241900000|2024-05-09 08:05:00|80.51|80.01|80.35|79.85|80.52|80.02|80.26|79.76|596
1715242200000|2024-05-09 08:10:00|80.34|79.84|80.15|79.65|80.43|79.93|79.95|79.45|574
1715242500000|2024-05-09 08:15:00|80.14|79.64|80.4|79.9|80.47|79.97|80.1|79.6|566
1715242800000|2024-05-09 08:20:00|80.41|79.91|80.38|79.88|80.48|79.98|80.34|79.84|386
1715243100000|2024-05-09 08:25:00|80.39|79.89|80.23|79.73|80.46|79.96|80.23|79.73|380
1715243400000|2024-05-09 08:30:00|80.24|79.74|80.46|79.96|80.48|79.98|80.22|79.72|508
1715243700000|2024-05-09 08:35:00|80.45|79.95|80.39|79.89|80.48|79.98|80.36|79.86|344
1715244000000|2024-05-09 08:40:00|80.4|79.9|80.41|79.91|80.44|79.94|80.35|79.85|377
1715244300000|2024-05-09 08:45:00|80.39|79.89|80.31|79.81|80.45|79.95|80.3|79.8|401
1715244600000|2024-05-09 08:50:00|80.3|79.8|80.32|79.82|80.34|79.84|80.21|79.71|391
1715244900000|2024-05-09 08:55:00|80.33|79.83|80.46|79.96|80.48|79.98|80.29|79.79|268
1715245200000|2024-05-09 09:00:00|80.43|79.93|80.41|79.91|80.57|80.07|80.25|79.75|374
1715245500000|2024-05-09 09:05:00|80.42|79.92|80.45|79.95|80.46|79.96|80.38|79.88|355
1715245800000|2024-05-09 09:10:00|80.46|79.96|80.44|79.94|80.46|79.96|80.22|79.72|429
1715246100000|2024-05-09 09:15:00|80.43|79.93|80.09|79.59|80.45|79.95|80.07|79.57|482
1715246400000|2024-05-09 09:20:00|80.08|79.58|79.91|79.41|80.23|79.73|79.81|79.31|533
1715246700000|2024-05-09 09:25:00|79.9|79.4|80.05|79.55|80.1|79.6|79.85|79.35|604
1715247000000|2024-05-09 09:30:00|80.06|79.56|79.79|79.29|80.16|79.66|79.73|79.23|608
1715247300000|2024-05-09 09:35:00|79.8|79.3|79.7|79.2|79.8|79.3|79.47|78.97|471
1715247600000|2024-05-09 09:40:00|79.71|79.21|79.78|79.28|79.85|79.35|79.68|79.18|179
1715247900000|2024-05-09 09:45:00|79.79|79.29|79.78|79.28|79.92|79.42|79.58|79.08|567
1715248200000|2024-05-09 09:50:00|79.79|79.29|79.93|79.43|79.96|79.46|79.75|79.25|424
1715248500000|2024-05-09 09:55:00|79.92|79.42|80.02|79.52|80.06|79.56|79.81|79.31|420
1715248800000|2024-05-09 10:00:00|80.03|79.53|79.97|79.47|80.09|79.59|79.82|79.32|454
1715249100000|2024-05-09 10:05:00|79.98|79.48|79.97|79.47|79.99|79.49|79.84|79.34|400
1715249400000|2024-05-09 10:10:00|79.98|79.48|79.89|79.39|79.98|79.48|79.73|79.23|97
1715249700000|2024-05-09 10:15:00|79.88|79.38|79.57|79.07|79.88|79.38|79.47|78.97|145
1715250000000|2024-05-09 10:20:00|79.58|79.08|79.48|78.98|79.64|79.14|79.44|78.94|533
1715250300000|2024-05-09 10:25:00|79.47|78.97|79.45|78.95|79.53|79.03|79.35|78.85|504
1715250600000|2024-05-09 10:30:00|79.44|78.94|79.59|79.09|79.66|79.16|79.38|78.88|571
1715250900000|2024-05-09 10:35:00|79.6|79.1|79.71|79.21|79.76|79.26|79.57|79.07|538
1715251200000|2024-05-09 10:40:00|79.7|79.2|79.61|79.11|79.78|79.28|79.48|78.98|284
1715251500000|2024-05-09 10:45:00|79.62|79.12|79.76|79.26|79.93|79.43|79.62|79.12|231
1715251800000|2024-05-09 10:50:00|79.8|79.3|79.71|79.21|79.83|79.33|79.62|79.12|457
1715252100000|2024-05-09 10:55:00|79.72|79.22|79.2|78.7|79.73|79.23|79.17|78.67|658
1715252400000|2024-05-09 11:00:00|79.21|78.71|79.35|78.85|79.38|78.88|79.07|78.57|596
1715252700000|2024-05-09 11:05:00|79.38|78.88|79.46|78.96|79.5|79|79.29|78.79|635
1715253000000|2024-05-09 11:10:00|79.47|78.97|79.67|79.17|79.68|79.18|79.44|78.94|568
1715253300000|2024-05-09 11:15:00|79.65|79.15|79.72|79.22|79.75|79.25|79.63|79.13|441
1715253600000|2024-05-09 11:20:00|79.71|79.21|79.85|79.35|79.88|79.38|79.69|79.19|463
1715253900000|2024-05-09 11:25:00|79.87|79.37|79.91|79.41|80.05|79.55|79.84|79.34|454
1715254200000|2024-05-09 11:30:00|79.92|79.42|80.11|79.61|80.13|79.63|79.87|79.37|260
1715254500000|2024-05-09 11:35:00|80.1|79.6|80.24|79.74|80.25|79.75|80.08|79.58|164
1715254800000|2024-05-09 11:40:00|80.25|79.75|80.4|79.9|80.43|79.93|80.13|79.63|320
1715255100000|2024-05-09 11:45:00|80.41|79.91|80.4|79.9|80.44|79.94|80.36|79.86|266
1715255400000|2024-05-09 11:50:00|80.39|79.89|80.49|79.99|80.53|80.03|80.34|79.84|288
1715255700000|2024-05-09 11:55:00|80.48|79.98|80.53|80.03|80.53|80.03|80.43|79.93|218
1715256000000|2024-05-09 12:00:00|80.54|80.04|80.57|80.07|80.69|80.19|80.48|79.98|342
1715256300000|2024-05-09 12:05:00|80.58|80.08|80.71|80.21|80.73|80.23|80.57|80.07|307
1715256600000|2024-05-09 12:10:00|80.72|80.22|80.91|80.41|80.94|80.44|80.7|80.2|252
1715256900000|2024-05-09 12:15:00|80.92|80.42|80.81|80.31|80.92|80.42|80.74|80.24|208
1715257200000|2024-05-09 12:20:00|80.82|80.32|80.84|80.34|80.87|80.37|80.79|80.29|175
1715257500000|2024-05-09 12:25:00|80.83|80.33|80.93|80.43|80.94|80.44|80.83|80.33|202
1715257800000|2024-05-09 12:30:00|80.94|80.44|80.98|80.48|81.28|80.78|80.94|80.44|545
1715258100000|2024-05-09 12:35:00|80.97|80.47|80.7|80.2|80.97|80.47|80.65|80.15|527
1715258400000|2024-05-09 12:40:00|80.69|80.19|80.7|80.2|80.84|80.34|80.68|80.18|504
1715258700000|2024-05-09 12:45:00|80.71|80.21|80.55|80.05|80.75|80.25|80.55|80.05|359
1715259000000|2024-05-09 12:50:00|80.56|80.06|80.7|80.2|80.73|80.23|80.54|80.04|165
1715259300000|2024-05-09 12:55:00|80.71|80.21|80.78|80.28|80.88|80.38|80.7|80.2|80
1715259600000|2024-05-09 13:00:00|80.79|80.29|80.7|80.2|80.81|80.31|80.63|80.13|110
1715259900000|2024-05-09 13:05:00|80.69|80.19|80.77|80.27|80.79|80.29|80.69|80.19|58
1715260200000|2024-05-09 13:10:00|80.76|80.26|80.74|80.24|80.78|80.28|80.66|80.16|111
1715260500000|2024-05-09 13:15:00|80.73|80.23|80.73|80.23|80.77|80.27|80.73|80.23|86
1715260800000|2024-05-09 13:20:00|80.74|80.24|80.77|80.27|80.77|80.27|80.64|80.14|118
1715261100000|2024-05-09 13:25:00|80.78|80.28|80.73|80.23|80.79|80.29|80.72|80.22|94
1715261400000|2024-05-09 13:30:00|80.74|80.24|80.68|80.18|80.87|80.37|80.67|80.17|324
1715261700000|2024-05-09 13:35:00|80.66|80.16|80.41|79.91|80.76|80.26|80.41|79.91|342
1715262000000|2024-05-09 13:40:00|80.39|79.89|80.25|79.75|80.4|79.9|79.98|79.48|168
1715262300000|2024-05-09 13:45:00|80.27|79.77|80.5|80|80.55|80.05|79.93|79.43|371
1715262600000|2024-05-09 13:50:00|80.49|79.99|80.45|79.95|80.68|80.18|80.44|79.94|484
1715262900000|2024-05-09 13:55:00|80.46|79.96|80.57|80.07|80.66|80.16|80.42|79.92|613
1715263200000|2024-05-09 14:00:00|80.56|80.06|80.88|80.38|80.95|80.45|80.42|79.92|557
1715263500000|2024-05-09 14:05:00|80.9|80.4|80.96|80.46|81.08|80.58|80.83|80.33|605
1715263800000|2024-05-09 14:10:00|80.97|80.47|80.97|80.47|81.1|80.6|80.92|80.42|535
1715264100000|2024-05-09 14:15:00|80.98|80.48|80.93|80.43|81.09|80.59|80.76|80.26|658
1715264400000|2024-05-09 14:20:00|80.9|80.4|80.79|80.29|80.99|80.49|80.7|80.2|579
1715264700000|2024-05-09 14:25:00|80.8|80.3|80.79|80.29|80.88|80.38|80.71|80.21|524
1715265000000|2024-05-09 14:30:00|80.8|80.3|81|80.5|81.1|80.6|80.8|80.3|679
1715265300000|2024-05-09 14:35:00|81.03|80.53|81.11|80.61|81.27|80.77|81.02|80.52|601
1715265600000|2024-05-09 14:40:00|81.09|80.59|80.95|80.45|81.14|80.64|80.93|80.43|558
1715265900000|2024-05-09 14:45:00|80.93|80.43|80.95|80.45|81|80.5|80.91|80.41|442
1715266200000|2024-05-09 14:50:00|80.96|80.46|80.97|80.47|81|80.5|80.91|80.41|270
1715266500000|2024-05-09 14:55:00|80.95|80.45|80.99|80.49|81|80.5|80.92|80.42|199
1715266800000|2024-05-09 15:00:00|80.97|80.47|80.86|80.36|81.01|80.51|80.84|80.34|50
1715267100000|2024-05-09 15:05:00|80.85|80.35|81.35|80.85|81.39|80.89|80.85|80.35|391
1715267400000|2024-05-09 15:10:00|81.34|80.84|81.05|80.55|81.54|81.04|81.03|80.53|685
1715267700000|2024-05-09 15:15:00|81.07|80.57|81.08|80.58|81.14|80.64|80.88|80.38|640
1715268000000|2024-05-09 15:20:00|81.06|80.56|81.18|80.68|81.27|80.77|81.06|80.56|624
1715268300000|2024-05-09 15:25:00|81.16|80.66|81.28|80.78|81.48|80.98|81.16|80.66|633
1715268600000|2024-05-09 15:30:00|81.29|80.79|81.17|80.67|81.31|80.81|80.94|80.44|657
1715268900000|2024-05-09 15:35:00|81.19|80.69|81.09|80.59|81.23|80.73|81.06|80.56|586
1715269200000|2024-05-09 15:40:00|81.1|80.6|80.98|80.48|81.17|80.67|80.94|80.44|575
1715269500000|2024-05-09 15:45:00|80.96|80.46|80.92|80.42|81.06|80.56|80.88|80.38|624
1715269800000|2024-05-09 15:50:00|80.94|80.44|80.93|80.43|81.1|80.6|80.89|80.39|608
1715270100000|2024-05-09 15:55:00|80.92|80.42|81.04|80.54|81.11|80.61|80.9|80.4|510
1715270400000|2024-05-09 16:00:00|81.05|80.55|80.92|80.42|81.05|80.55|80.88|80.38|507
1715270700000|2024-05-09 16:05:00|80.95|80.45|81.13|80.63|81.23|80.73|80.95|80.45|392
1715271000000|2024-05-09 16:10:00|81.12|80.62|81.17|80.67|81.25|80.75|81.11|80.61|481
1715271300000|2024-05-09 16:15:00|81.18|80.68|81.16|80.66|81.28|80.78|81.11|80.61|497
1715271600000|2024-05-09 16:20:00|81.15|80.65|81.28|80.78|81.28|80.78|81.14|80.64|472
1715271900000|2024-05-09 16:25:00|81.26|80.76|81.19|80.69|81.28|80.78|81.13|80.63|381
1715272200000|2024-05-09 16:30:00|81.18|80.68|80.99|80.49|81.2|80.7|80.99|80.49|356
1715272500000|2024-05-09 16:35:00|81.01|80.51|80.96|80.46|81.11|80.61|80.94|80.44|289
1715272800000|2024-05-09 16:40:00|80.97|80.47|80.91|80.41|81.01|80.51|80.88|80.38|264
1715273100000|2024-05-09 16:45:00|80.92|80.42|80.74|80.24|80.98|80.48|80.67|80.17|418
1715273400000|2024-05-09 16:50:00|80.73|80.23|80.6|80.1|80.83|80.33|80.56|80.06|337
1715273700000|2024-05-09 16:55:00|80.59|80.09|80.46|79.96|80.63|80.13|80.39|79.89|383
1715274000000|2024-05-09 17:00:00|80.45|79.95|80.61|80.11|80.62|80.12|80.35|79.85|472
1715274300000|2024-05-09 17:05:00|80.58|80.08|80.68|80.18|80.74|80.24|80.45|79.95|301
1715274600000|2024-05-09 17:10:00|80.67|80.17|80.66|80.16|80.75|80.25|80.62|80.12|384
1715274900000|2024-05-09 17:15:00|80.65|80.15|80.6|80.1|80.69|80.19|80.45|79.95|408
1715275200000|2024-05-09 17:20:00|80.61|80.11|80.63|80.13|80.67|80.17|80.57|80.07|467
1715275500000|2024-05-09 17:25:00|80.61|80.11|80.7|80.2|80.72|80.22|80.61|80.11|354
1715275800000|2024-05-09 17:30:00|80.69|80.19|80.69|80.19|80.8|80.3|80.65|80.15|304
1715276100000|2024-05-09 17:35:00|80.67|80.17|80.58|80.08|80.7|80.2|80.53|80.03|304
1715276400000|2024-05-09 17:40:00|80.59|80.09|80.53|80.03|80.6|80.1|80.52|80.02|200
1715276700000|2024-05-09 17:45:00|80.52|80.02|80.51|80.01|80.61|80.11|80.44|79.94|276
1715277000000|2024-05-09 17:50:00|80.52|80.02|80.6|80.1|80.6|80.1|80.51|80.01|256
1715277300000|2024-05-09 17:55:00|80.59|80.09|80.51|80.01|80.61|80.11|80.46|79.96|264
1715277600000|2024-05-09 18:00:00|80.5|80|80.65|80.15|80.74|80.24|80.47|79.97|243
1715277900000|2024-05-09 18:05:00|80.66|80.16|80.73|80.23|80.85|80.35|80.64|80.14|358
1715278200000|2024-05-09 18:10:00|80.72|80.22|80.7|80.2|80.81|80.31|80.7|80.2|288
1715278500000|2024-05-09 18:15:00|80.69|80.19|80.75|80.25|80.79|80.29|80.69|80.19|215
1715278800000|2024-05-09 18:20:00|80.74|80.24|80.76|80.26|80.79|80.29|80.72|80.22|180
1715279100000|2024-05-09 18:25:00|80.77|80.27|80.77|80.27|80.82|80.32|80.75|80.25|166
1715279400000|2024-05-09 18:30:00|80.78|80.28|80.79|80.29|80.94|80.44|80.74|80.24|282
1715279700000|2024-05-09 18:35:00|80.78|80.28|80.86|80.36|80.92|80.42|80.75|80.25|206
1715280000000|2024-05-09 18:40:00|80.83|80.33|80.8|80.3|80.86|80.36|80.75|80.25|201
1715280300000|2024-05-09 18:45:00|80.79|80.29|80.94|80.44|80.94|80.44|80.72|80.22|285
1715280600000|2024-05-09 18:50:00|80.95|80.45|81.01|80.51|81.04|80.54|80.93|80.43|205
1715280900000|2024-05-09 18:55:00|81.02|80.52|81.1|80.6|81.1|80.6|81.01|80.51|310
1715281200000|2024-05-09 19:00:00|81.08|80.58|81.12|80.62|81.14|80.64|81|80.5|302
1715281500000|2024-05-09 19:05:00|81.13|80.63|81.11|80.61|81.25|80.75|81.1|80.6|297
1715281800000|2024-05-09 19:10:00|81.12|80.62|81.13|80.63|81.14|80.64|81.08|80.58|138
1715282100000|2024-05-09 19:15:00|81.15|80.65|81.33|80.83|81.36|80.86|81.13|80.63|339
1715282400000|2024-05-09 19:20:00|81.34|80.84|81.34|80.84|81.38|80.88|81.31|80.81|314
1715282700000|2024-05-09 19:25:00|81.33|80.83|81.29|80.79|81.35|80.85|81.25|80.75|211
1715283000000|2024-05-09 19:30:00|81.3|80.8|81.33|80.83|81.43|80.93|81.27|80.77|260
1715283300000|2024-05-09 19:35:00|81.32|80.82|81.37|80.87|81.38|80.88|81.29|80.79|154
1715283600000|2024-05-09 19:40:00|81.38|80.88|81.29|80.79|81.38|80.88|81.26|80.76|206
1715283900000|2024-05-09 19:45:00|81.28|80.78|81.37|80.87|81.39|80.89|81.24|80.74|144
1715284200000|2024-05-09 19:50:00|81.38|80.88|81.47|80.97|81.53|81.03|81.29|80.79|233
1715284500000|2024-05-09 19:55:00|81.46|80.96|81.45|80.95|81.49|80.99|81.35|80.85|209
1715284800000|2024-05-09 20:00:00|81.44|80.94|81.49|80.99|81.5|81|81.27|80.77|188
1715285100000|2024-05-09 20:05:00|81.5|81|81.6|81.1|81.62|81.12|81.47|80.97|191
1715285400000|2024-05-09 20:10:00|81.59|81.09|81.57|81.07|81.73|81.23|81.56|81.06|87
1715285700000|2024-05-09 20:15:00|81.56|81.06|81.37|80.87|81.56|81.06|81.33|80.83|136
1715286000000|2024-05-09 20:20:00|81.38|80.88|81.4|80.9|81.42|80.92|81.38|80.88|93
1715286300000|2024-05-09 20:25:00|81.39|80.89|81.42|80.92|81.42|80.92|81.37|80.87|133
1715286600000|2024-05-09 20:30:00|81.41|80.91|81.49|80.99|81.52|81.02|81.38|80.88|84
1715286900000|2024-05-09 20:35:00|81.48|80.98|81.57|81.07|81.58|81.08|81.47|80.97|64
1715287200000|2024-05-09 20:40:00|81.55|81.05|81.51|81.01|81.55|81.05|81.49|80.99|68
1715287500000|2024-05-09 20:45:00|81.52|81.02|81.47|80.97|81.53|81.03|81.35|80.85|72
1715287800000|2024-05-09 20:50:00|81.46|80.96|81.49|80.99|81.5|81|81.4|80.9|87
1715288100000|2024-05-09 20:55:00|81.48|80.98|81.55|81.05|81.56|81.06|81.48|80.98|114
1715288400000|2024-05-09 21:00:00|81.54|81.04|81.66|81.16|81.68|81.18|81.54|81.04|141
1715288700000|2024-05-09 21:05:00|81.67|81.17|81.79|81.29|81.82|81.32|81.67|81.17|208
1715289000000|2024-05-09 21:10:00|81.78|81.28|81.57|81.07|81.79|81.29|81.57|81.07|111
1715289300000|2024-05-09 21:15:00|81.56|81.06|81.55|81.05|81.57|81.07|81.47|80.97|90
1715289600000|2024-05-09 21:20:00|81.56|81.06|81.66|81.16|81.69|81.19|81.47|80.97|71
1715289900000|2024-05-09 21:25:00|81.67|81.17|81.73|81.23|81.74|81.24|81.65|81.15|61
1715290200000|2024-05-09 21:30:00|81.75|81.25|81.8|81.3|81.82|81.32|81.75|81.25|69
1715290500000|2024-05-09 21:35:00|81.81|81.31|81.83|81.33|81.84|81.34|81.79|81.29|61
1715290800000|2024-05-09 21:40:00|81.82|81.32|81.8|81.3|81.89|81.39|81.8|81.3|79
1715291100000|2024-05-09 21:45:00|81.81|81.31|81.81|81.31|81.81|81.31|81.78|81.28|31
1715291400000|2024-05-09 21:50:00|81.82|81.32|81.95|81.45|81.96|81.46|81.81|81.31|77
1715291700000|2024-05-09 21:55:00|81.94|81.44|81.94|81.44|81.97|81.47|81.9|81.4|32
1715292000000|2024-05-09 22:00:00|81.93|81.43|81.85|81.35|81.93|81.43|81.73|81.23|91
1715292300000|2024-05-09 22:05:00|81.84|81.34|81.85|81.35|81.89|81.39|81.79|81.29|108
1715292600000|2024-05-09 22:10:00|81.84|81.34|81.83|81.33|81.88|81.38|81.83|81.33|36
1715292900000|2024-05-09 22:15:00|81.84|81.34|81.83|81.33|81.87|81.37|81.77|81.27|107
1715293200000|2024-05-09 22:20:00|81.84|81.34|81.84|81.34|81.86|81.36|81.81|81.31|30
1715293500000|2024-05-09 22:25:00|81.83|81.33|81.84|81.34|81.9|81.4|81.82|81.32|86
1715293800000|2024-05-09 22:30:00|81.83|81.33|81.81|81.31|81.86|81.36|81.76|81.26|44
1715294100000|2024-05-09 22:35:00|81.82|81.32|81.95|81.45|82.03|81.53|81.82|81.32|119
1715294400000|2024-05-09 22:40:00|81.94|81.44|82.08|81.58|82.1|81.6|81.92|81.42|188
1715294700000|2024-05-09 22:45:00|82.07|81.57|82.4|81.9|82.43|81.93|82.07|81.57|216
1715295000000|2024-05-09 22:50:00|82.41|81.91|82.62|82.12|82.65|82.15|82.36|81.86|189
1715295300000|2024-05-09 22:55:00|82.61|82.11|82.49|81.99|82.63|82.13|82.44|81.94|161
1715295600000|2024-05-09 23:00:00|82.5|82|82.45|81.95|82.54|82.04|82.42|81.92|184
1715295900000|2024-05-09 23:05:00|82.44|81.94|82.33|81.83|82.47|81.97|82.27|81.77|111
1715296200000|2024-05-09 23:10:00|82.32|81.82|82.17|81.67|82.35|81.85|82.09|81.59|123
1715296500000|2024-05-09 23:15:00|82.16|81.66|82.15|81.65|82.2|81.7|82.05|81.55|178
1715296800000|2024-05-09 23:20:00|82.14|81.64|81.96|81.46|82.2|81.7|81.94|81.44|125
1715297100000|2024-05-09 23:25:00|81.95|81.45|82.05|81.55|82.19|81.69|81.95|81.45|187
1715297400000|2024-05-09 23:30:00|82.04|81.54|81.99|81.49|82.09|81.59|81.98|81.48|86
1715297700000|2024-05-09 23:35:00|81.98|81.48|81.99|81.49|82.02|81.52|81.86|81.36|125
1715298000000|2024-05-09 23:40:00|82|81.5|81.98|81.48|82.05|81.55|81.98|81.48|135
1715298300000|2024-05-09 23:45:00|81.99|81.49|82.04|81.54|82.15|81.65|81.98|81.48|178
1715298600000|2024-05-09 23:50:00|82.05|81.55|82.06|81.56|82.12|81.62|81.99|81.49|132
1715298900000|2024-05-09 23:55:00|82.09|81.59|82|81.5|82.09|81.59|82|81.5|54
1715299200000|2024-05-10 00:00:00|81.99|81.49|81.92|81.42|82.03|81.53|81.82|81.32|179
1715299500000|2024-05-10 00:05:00|81.91|81.41|81.95|81.45|82.1|81.6|81.9|81.4|99
1715299800000|2024-05-10 00:10:00|81.94|81.44|81.9|81.4|82.11|81.61|81.86|81.36|145
1715300100000|2024-05-10 00:15:00|81.89|81.39|81.95|81.45|82.06|81.56|81.79|81.29|143
1715300400000|2024-05-10 00:20:00|81.94|81.44|81.88|81.38|81.97|81.47|81.87|81.37|136
1715300700000|2024-05-10 00:25:00|81.89|81.39|81.98|81.48|82.02|81.52|81.84|81.34|156
1715301000000|2024-05-10 00:30:00|81.99|81.49|82.23|81.73|82.31|81.81|81.97|81.47|160
1715301300000|2024-05-10 00:35:00|82.2|81.7|82.14|81.64|82.27|81.77|82.12|81.62|189
1715301600000|2024-05-10 00:40:00|82.13|81.63|82.17|81.67|82.18|81.68|82.09|81.59|109
1715301900000|2024-05-10 00:45:00|82.18|81.68|81.99|81.49|82.18|81.68|81.98|81.48|162
1715302200000|2024-05-10 00:50:00|82|81.5|82.03|81.53|82.06|81.56|81.98|81.48|120
1715302500000|2024-05-10 00:55:00|82.04|81.54|82.06|81.56|82.11|81.61|82|81.5|54
1715302800000|2024-05-10 01:00:00|82.05|81.55|82.04|81.54|82.1|81.6|82.02|81.52|126
1715303100000|2024-05-10 01:05:00|82.05|81.55|81.84|81.34|82.07|81.57|81.84|81.34|57
1715303400000|2024-05-10 01:10:00|81.85|81.35|82.02|81.52|82.03|81.53|81.78|81.28|128
1715303700000|2024-05-10 01:15:00|82.01|81.51|82.56|82.06|82.6|82.1|82|81.5|331
1715304000000|2024-05-10 01:20:00|82.55|82.05|82.32|81.82|82.6|82.1|82.29|81.79|305
1715304300000|2024-05-10 01:25:00|82.33|81.83|82.49|81.99|82.56|82.06|82.33|81.83|217
1715304600000|2024-05-10 01:30:00|82.5|82|82.45|81.95|82.53|82.03|82.34|81.84|266
1715304900000|2024-05-10 01:35:00|82.44|81.94|82.56|82.06|82.7|82.2|82.36|81.86|344
1715305200000|2024-05-10 01:40:00|82.57|82.07|82.36|81.86|82.6|82.1|82.34|81.84|212
1715305500000|2024-05-10 01:45:00|82.35|81.85|82.36|81.86|82.48|81.98|82.3|81.8|237
1715305800000|2024-05-10 01:50:00|82.37|81.87|82.36|81.86|82.48|81.98|82.33|81.83|261
1715306100000|2024-05-10 01:55:00|82.35|81.85|82.37|81.87|82.44|81.94|82.32|81.82|143
1715306400000|2024-05-10 02:00:00|82.36|81.86|82.28|81.78|82.37|81.87|82.27|81.77|133
1715306700000|2024-05-10 02:05:00|82.26|81.76|82.08|81.58|82.29|81.79|82.08|81.58|102
1715307000000|2024-05-10 02:10:00|82.09|81.59|82.05|81.55|82.09|81.59|81.99|81.49|141
1715307300000|2024-05-10 02:15:00|82.06|81.56|82.15|81.65|82.22|81.72|82.06|81.56|233
1715307600000|2024-05-10 02:20:00|82.14|81.64|82.12|81.62|82.18|81.68|82.1|81.6|153
1715307900000|2024-05-10 02:25:00|82.13|81.63|82.17|81.67|82.18|81.68|82.12|81.62|127
1715308200000|2024-05-10 02:30:00|82.16|81.66|82.2|81.7|82.2|81.7|82.13|81.63|151
1715308500000|2024-05-10 02:35:00|82.19|81.69|82.18|81.68|82.26|81.76|82.16|81.66|183
1715308800000|2024-05-10 02:40:00|82.19|81.69|82.18|81.68|82.24|81.74|82.16|81.66|185
1715309100000|2024-05-10 02:45:00|82.19|81.69|82.05|81.55|82.22|81.72|82.04|81.54|252
1715309400000|2024-05-10 02:50:00|82.04|81.54|82.04|81.54|82.05|81.55|81.91|81.41|139
1715309700000|2024-05-10 02:55:00|82.03|81.53|82.05|81.55|82.06|81.56|81.99|81.49|47
1715310000000|2024-05-10 03:00:00|82.04|81.54|81.94|81.44|82.06|81.56|81.92|81.42|76
1715310300000|2024-05-10 03:05:00|81.95|81.45|81.88|81.38|81.98|81.48|81.84|81.34|120
1715310600000|2024-05-10 03:10:00|81.87|81.37|81.74|81.24|81.88|81.38|81.72|81.22|119
1715310900000|2024-05-10 03:15:00|81.75|81.25|81.94|81.44|81.95|81.45|81.72|81.22|96
1715311200000|2024-05-10 03:20:00|81.93|81.43|81.92|81.42|81.93|81.43|81.87|81.37|58
1715311500000|2024-05-10 03:25:00|81.9|81.4|81.96|81.46|81.98|81.48|81.86|81.36|50
1715311800000|2024-05-10 03:30:00|81.93|81.43|81.79|81.29|81.94|81.44|81.76|81.26|53
1715312100000|2024-05-10 03:35:00|81.8|81.3|81.95|81.45|81.98|81.48|81.78|81.28|87
1715312400000|2024-05-10 03:40:00|81.94|81.44|81.95|81.45|82|81.5|81.93|81.43|62
1715312700000|2024-05-10 03:45:00|81.94|81.44|82.09|81.59|82.11|81.61|81.89|81.39|133
1715313000000|2024-05-10 03:50:00|82.1|81.6|82.16|81.66|82.17|81.67|82.08|81.58|85
1715313300000|2024-05-10 03:55:00|82.15|81.65|82.03|81.53|82.15|81.65|82.03|81.53|41
1715313600000|2024-05-10 04:00:00|82.04|81.54|82.11|81.61|82.11|81.61|81.98|81.48|127
1715313900000|2024-05-10 04:05:00|82.1|81.6|82|81.5|82.12|81.62|81.98|81.48|132
1715314200000|2024-05-10 04:10:00|81.99|81.49|82.21|81.71|82.24|81.74|81.97|81.47|143
1715314500000|2024-05-10 04:15:00|82.22|81.72|82.19|81.69|82.25|81.75|82.14|81.64|136
1715314800000|2024-05-10 04:20:00|82.2|81.7|82.26|81.76|82.28|81.78|82.19|81.69|104
1715315100000|2024-05-10 04:25:00|82.25|81.75|82.33|81.83|82.36|81.86|82.25|81.75|89
1715315400000|2024-05-10 04:30:00|82.34|81.84|82.25|81.75|82.34|81.84|82.24|81.74|72
1715315700000|2024-05-10 04:35:00|82.24|81.74|82.33|81.83|82.34|81.84|82.23|81.73|58
1715316000000|2024-05-10 04:40:00|82.32|81.82|82.15|81.65|82.33|81.83|82.14|81.64|34
1715316300000|2024-05-10 04:45:00|82.13|81.63|82.29|81.79|82.29|81.79|82.13|81.63|45
1715316600000|2024-05-10 04:50:00|82.28|81.78|82.36|81.86|82.37|81.87|82.22|81.72|51
1715316900000|2024-05-10 04:55:00|82.35|81.85|82.37|81.87|82.41|81.91|82.35|81.85|38
1715317200000|2024-05-10 05:00:00|82.38|81.88|82.45|81.95|82.48|81.98|82.37|81.87|142
1715317500000|2024-05-10 05:05:00|82.46|81.96|82.36|81.86|82.46|81.96|82.29|81.79|85
1715317800000|2024-05-10 05:10:00|82.35|81.85|82.14|81.64|82.35|81.85|82.14|81.64|118
1715318100000|2024-05-10 05:15:00|82.15|81.65|82.18|81.68|82.22|81.72|82.11|81.61|63
1715318400000|2024-05-10 05:20:00|82.16|81.66|82.13|81.63|82.18|81.68|82.12|81.62|67
1715318700000|2024-05-10 05:25:00|82.11|81.61|82.07|81.57|82.12|81.62|82.06|81.56|195
1715319000000|2024-05-10 05:30:00|82.1|81.6|82.17|81.67|82.23|81.73|82.08|81.58|259
1715319300000|2024-05-10 05:35:00|82.18|81.68|82.18|81.68|82.23|81.73|82.14|81.64|268
1715319600000|2024-05-10 05:40:00|82.19|81.69|82.16|81.66|82.2|81.7|82.15|81.65|177
1715319900000|2024-05-10 05:45:00|82.17|81.67|82.14|81.64|82.22|81.72|82.14|81.64|134
1715320200000|2024-05-10 05:50:00|82.13|81.63|82.15|81.65|82.18|81.68|81.99|81.49|205
1715320500000|2024-05-10 05:55:00|82.14|81.64|82.16|81.66|82.21|81.71|82.13|81.63|78
1715320800000|2024-05-10 06:00:00|82.15|81.65|82.29|81.79|82.3|81.8|82.07|81.57|251
1715321100000|2024-05-10 06:05:00|82.3|81.8|82.28|81.78|82.3|81.8|82.23|81.73|191
1715321400000|2024-05-10 06:10:00|82.29|81.79|82.6|82.1|82.6|82.1|82.28|81.78|182
1715321700000|2024-05-10 06:15:00|82.58|82.08|82.55|82.05|82.6|82.1|82.34|81.84|220
1715322000000|2024-05-10 06:20:00|82.54|82.04|82.44|81.94|82.54|82.04|82.42|81.92|101
1715322300000|2024-05-10 06:25:00|82.43|81.93|82.39|81.89|82.45|81.95|82.37|81.87|126
1715322600000|2024-05-10 06:30:00|82.37|81.87|82.44|81.94|82.46|81.96|82.18|81.68|224
1715322900000|2024-05-10 06:35:00|82.45|81.95|82.52|82.02|82.57|82.07|82.39|81.89|113
1715323200000|2024-05-10 06:40:00|82.53|82.03|82.65|82.15|82.7|82.2|82.5|82|200
1715323500000|2024-05-10 06:45:00|82.66|82.16|82.67|82.17|82.68|82.18|82.53|82.03|194
1715323800000|2024-05-10 06:50:00|82.68|82.18|82.79|82.29|82.83|82.33|82.64|82.14|339
1715324100000|2024-05-10 06:55:00|82.78|82.28|82.65|82.15|82.8|82.3|82.65|82.15|164
1715324400000|2024-05-10 07:00:00|82.66|82.16|82.84|82.34|82.89|82.39|82.66|82.16|140
1715324700000|2024-05-10 07:05:00|82.81|82.31|82.56|82.06|82.82|82.32|82.5|82|133
1715325000000|2024-05-10 07:10:00|82.55|82.05|82.53|82.03|82.57|82.07|82.43|81.93|197
1715325300000|2024-05-10 07:15:00|82.52|82.02|82.59|82.09|82.66|82.16|82.52|82.02|227
1715325600000|2024-05-10 07:20:00|82.58|82.08|82.58|82.08|82.62|82.12|82.56|82.06|189
1715325900000|2024-05-10 07:25:00|82.59|82.09|82.65|82.15|82.66|82.16|82.49|81.99|190
1715326200000|2024-05-10 07:30:00|82.66|82.16|82.47|81.97|82.66|82.16|82.44|81.94|137
1715326500000|2024-05-10 07:35:00|82.46|81.96|82.63|82.13|82.63|82.13|82.45|81.95|84
1715326800000|2024-05-10 07:40:00|82.64|82.14|82.71|82.21|82.73|82.23|82.63|82.13|213
1715327100000|2024-05-10 07:45:00|82.73|82.23|82.65|82.15|82.77|82.27|82.63|82.13|152
1715327400000|2024-05-10 07:50:00|82.66|82.16|82.57|82.07|82.67|82.17|82.57|82.07|161
1715327700000|2024-05-10 07:55:00|82.56|82.06|82.67|82.17|82.73|82.23|82.56|82.06|70
1715328000000|2024-05-10 08:00:00|82.68|82.18|82.69|82.19|82.78|82.28|82.58|82.08|219
1715328300000|2024-05-10 08:05:00|82.68|82.18|82.62|82.12|82.72|82.22|82.53|82.03|82
1715328600000|2024-05-10 08:10:00|82.61|82.11|82.62|82.12|82.63|82.13|82.54|82.04|45
1715328900000|2024-05-10 08:15:00|82.61|82.11|82.74|82.24|82.77|82.27|82.48|81.98|80
1715329200000|2024-05-10 08:20:00|82.75|82.25|82.66|82.16|82.76|82.26|82.64|82.14|55
1715329500000|2024-05-10 08:25:00|82.65|82.15|82.64|82.14|82.69|82.19|82.59|82.09|84
1715329800000|2024-05-10 08:30:00|82.65|82.15|82.66|82.16|82.73|82.23|82.6|82.1|90
1715330100000|2024-05-10 08:35:00|82.67|82.17|82.63|82.13|82.7|82.2|82.6|82.1|126
1715330400000|2024-05-10 08:40:00|82.62|82.12|82.56|82.06|82.62|82.12|82.52|82.02|75
1715330700000|2024-05-10 08:45:00|82.55|82.05|82.58|82.08|82.58|82.08|82.53|82.03|45
1715331000000|2024-05-10 08:50:00|82.62|82.12|82.63|82.13|82.64|82.14|82.57|82.07|41
1715331300000|2024-05-10 08:55:00|82.62|82.12|82.66|82.16|82.66|82.16|82.61|82.11|24
1715331600000|2024-05-10 09:00:00|82.67|82.17|82.57|82.07|82.67|82.17|82.57|82.07|35
1715331900000|2024-05-10 09:05:00|82.56|82.06|82.52|82.02|82.57|82.07|82.46|81.96|71
1715332200000|2024-05-10 09:10:00|82.51|82.01|82.56|82.06|82.56|82.06|82.48|81.98|61
1715332500000|2024-05-10 09:15:00|82.55|82.05|82.59|82.09|82.6|82.1|82.52|82.02|174
1715332800000|2024-05-10 09:20:00|82.57|82.07|82.5|82|82.58|82.08|82.49|81.99|170
1715333100000|2024-05-10 09:25:00|82.49|81.99|82.42|81.92|82.49|81.99|82.4|81.9|90
1715333400000|2024-05-10 09:30:00|82.43|81.93|82.45|81.95|82.52|82.02|82.43|81.93|70
1715333700000|2024-05-10 09:35:00|82.47|81.97|82.5|82|82.53|82.03|82.45|81.95|81
1715334000000|2024-05-10 09:40:00|82.51|82.01|82.67|82.17|82.67|82.17|82.5|82|129
1715334300000|2024-05-10 09:45:00|82.69|82.19|82.57|82.07|82.69|82.19|82.52|82.02|133
1715334600000|2024-05-10 09:50:00|82.58|82.08|82.64|82.14|82.64|82.14|82.53|82.03|123
1715334900000|2024-05-10 09:55:00|82.63|82.13|82.69|82.19|82.72|82.22|82.63|82.13|111
1715335200000|2024-05-10 10:00:00|82.7|82.2|82.75|82.25|82.79|82.29|82.7|82.2|77
1715335500000|2024-05-10 10:05:00|82.74|82.24|82.73|82.23|82.75|82.25|82.66|82.16|70
1715335800000|2024-05-10 10:10:00|82.74|82.24|82.73|82.23|82.75|82.25|82.65|82.15|85
1715336100000|2024-05-10 10:15:00|82.74|82.24|82.76|82.26|82.78|82.28|82.72|82.22|93
1715336400000|2024-05-10 10:20:00|82.77|82.27|83|82.5|83.03|82.53|82.75|82.25|81
1715336700000|2024-05-10 10:25:00|82.99|82.49|83.1|82.6|83.1|82.6|82.97|82.47|101
1715337000000|2024-05-10 10:30:00|83.11|82.61|83.02|82.52|83.12|82.62|82.94|82.44|107
1715337300000|2024-05-10 10:35:00|83.01|82.51|82.9|82.4|83.04|82.54|82.89|82.39|172
1715337600000|2024-05-10 10:40:00|82.89|82.39|82.97|82.47|82.99|82.49|82.83|82.33|104
1715337900000|2024-05-10 10:45:00|82.98|82.48|82.95|82.45|82.98|82.48|82.9|82.4|99
1715338200000|2024-05-10 10:50:00|82.94|82.44|82.93|82.43|83|82.5|82.9|82.4|82
1715338500000|2024-05-10 10:55:00|82.94|82.44|82.99|82.49|82.99|82.49|82.94|82.44|56
1715338800000|2024-05-10 11:00:00|83|82.5|82.84|82.34|83.01|82.51|82.8|82.3|131
1715339100000|2024-05-10 11:05:00|82.83|82.33|82.73|82.23|82.87|82.37|82.69|82.19|85
1715339400000|2024-05-10 11:10:00|82.72|82.22|82.75|82.25|82.77|82.27|82.72|82.22|13
1715339700000|2024-05-10 11:15:00|82.73|82.23|82.89|82.39|82.92|82.42|82.58|82.08|125
1715340000000|2024-05-10 11:20:00|82.88|82.38|83|82.5|83|82.5|82.88|82.38|36
1715340300000|2024-05-10 11:25:00|82.99|82.49|82.86|82.36|82.99|82.49|82.86|82.36|32
1715340600000|2024-05-10 11:30:00|82.84|82.34|82.74|82.24|82.84|82.34|82.67|82.17|33
1715340900000|2024-05-10 11:35:00|82.75|82.25|82.82|82.32|82.83|82.33|82.73|82.23|60
1715341200000|2024-05-10 11:40:00|82.79|82.29|83.07|82.57|83.08|82.58|82.79|82.29|100
1715341500000|2024-05-10 11:45:00|83.08|82.58|83.23|82.73|83.26|82.76|83.07|82.57|128
1715341800000|2024-05-10 11:50:00|83.22|82.72|83.3|82.8|83.32|82.82|83.2|82.7|184
1715342100000|2024-05-10 11:55:00|83.29|82.79|83.31|82.81|83.38|82.88|83.29|82.79|232
1715342400000|2024-05-10 12:00:00|83.32|82.82|83.71|83.21|83.75|83.25|83.32|82.82|350
1715342700000|2024-05-10 12:05:00|83.74|83.24|83.56|83.06|83.74|83.24|83.43|82.93|236
1715343000000|2024-05-10 12:10:00|83.55|83.05|83.57|83.07|83.64|83.14|83.54|83.04|84
1715343300000|2024-05-10 12:15:00|83.54|83.04|83.39|82.89|83.6|83.1|83.37|82.87|310
1715343600000|2024-05-10 12:20:00|83.37|82.87|83.51|83.01|83.53|83.03|83.37|82.87|176
1715343900000|2024-05-10 12:25:00|83.52|83.02|83.6|83.1|83.6|83.1|83.52|83.02|14
1715344200000|2024-05-10 12:30:00|83.61|83.11|83.52|83.02|83.63|83.13|83.5|83|277
1715344500000|2024-05-10 12:35:00|83.53|83.03|83.59|83.09|83.72|83.22|83.51|83.01|379
1715344800000|2024-05-10 12:40:00|83.6|83.1|83.55|83.05|83.63|83.13|83.5|83|370
1715345100000|2024-05-10 12:45:00|83.52|83.02|83.42|82.92|83.55|83.05|83.33|82.83|357
1715345400000|2024-05-10 12:50:00|83.41|82.91|83.47|82.97|83.52|83.02|83.35|82.85|273
1715345700000|2024-05-10 12:55:00|83.49|82.99|83.72|83.22|83.75|83.25|83.46|82.96|161
1715346000000|2024-05-10 13:00:00|83.71|83.21|83.62|83.12|83.73|83.23|83.45|82.95|247
1715346300000|2024-05-10 13:05:00|83.61|83.11|83.45|82.95|83.62|83.12|83.44|82.94|38
1715346600000|2024-05-10 13:10:00|83.44|82.94|83.23|82.73|83.44|82.94|83.23|82.73|83
1715346900000|2024-05-10 13:15:00|83.24|82.74|83.08|82.58|83.25|82.75|83.08|82.58|56
1715347200000|2024-05-10 13:20:00|83.09|82.59|83.06|82.56|83.11|82.61|83.05|82.55|95
1715347500000|2024-05-10 13:25:00|83.05|82.55|82.64|82.14|83.05|82.55|82.63|82.13|135
1715347800000|2024-05-10 13:30:00|82.65|82.15|83.2|82.7|83.26|82.76|82.65|82.15|137
1715348100000|2024-05-10 13:35:00|83.21|82.71|83.11|82.61|83.31|82.81|83.07|82.57|176
1715348400000|2024-05-10 13:40:00|83.12|82.62|83.07|82.57|83.17|82.67|83.07|82.57|123
1715348700000|2024-05-10 13:45:00|83.1|82.6|83.17|82.67|83.18|82.68|83.04|82.54|202
1715349000000|2024-05-10 13:50:00|83.18|82.68|83.04|82.54|83.21|82.71|83.03|82.53|201
1715349300000|2024-05-10 13:55:00|83.03|82.53|82.8|82.3|83.05|82.55|82.79|82.29|280
1715349600000|2024-05-10 14:00:00|82.81|82.31|82.67|82.17|83.05|82.55|82.47|81.97|157
1715349900000|2024-05-10 14:05:00|82.69|82.19|82.62|82.12|82.98|82.48|82.5|82|139
1715350200000|2024-05-10 14:10:00|82.63|82.13|82.61|82.11|82.66|82.16|82.26|81.76|210
1715350500000|2024-05-10 14:15:00|82.62|82.12|82.2|81.7|82.68|82.18|82.09|81.59|534
1715350800000|2024-05-10 14:20:00|82.19|81.69|82.37|81.87|82.38|81.88|82|81.5|577
1715351100000|2024-05-10 14:25:00|82.38|81.88|81.96|81.46|82.45|81.95|81.96|81.46|491
1715351400000|2024-05-10 14:30:00|81.93|81.43|81.97|81.47|82.2|81.7|81.76|81.26|536
1715351700000|2024-05-10 14:35:00|81.98|81.48|81.72|81.22|82.04|81.54|81.34|80.84|615
1715352000000|2024-05-10 14:40:00|81.73|81.23|81.44|80.94|81.84|81.34|81.27|80.77|603
1715352300000|2024-05-10 14:45:00|81.45|80.95|81.16|80.66|81.67|81.17|81.13|80.63|633
1715352600000|2024-05-10 14:50:00|81.17|80.67|80.59|80.09|81.25|80.75|80.24|79.74|502
1715352900000|2024-05-10 14:55:00|80.58|80.08|80.69|80.19|80.93|80.43|80.21|79.71|443
1715353200000|2024-05-10 15:00:00|80.7|80.2|80.99|80.49|81.02|80.52|80.3|79.8|637
1715353500000|2024-05-10 15:05:00|81|80.5|80.62|80.12|81.01|80.51|80.35|79.85|217
1715353800000|2024-05-10 15:10:00|80.61|80.11|80.62|80.12|80.69|80.19|80.23|79.73|229
1715354100000|2024-05-10 15:15:00|80.63|80.13|80.87|80.37|81.02|80.52|80.58|80.08|192
1715354400000|2024-05-10 15:20:00|80.86|80.36|81.26|80.76|81.27|80.77|80.79|80.29|357
1715354700000|2024-05-10 15:25:00|81.25|80.75|81.42|80.92|81.44|80.94|81.09|80.59|471
1715355000000|2024-05-10 15:30:00|81.41|80.91|81.58|81.08|81.75|81.25|81.33|80.83|601
1715355300000|2024-05-10 15:35:00|81.59|81.09|81.18|80.68|81.65|81.15|81.16|80.66|427
1715355600000|2024-05-10 15:40:00|81.17|80.67|81.15|80.65|81.29|80.79|80.89|80.39|506
1715355900000|2024-05-10 15:45:00|81.16|80.66|81.07|80.57|81.2|80.7|80.84|80.34|545
1715356200000|2024-05-10 15:50:00|81.08|80.58|80.97|80.47|81.11|80.61|80.79|80.29|470
1715356500000|2024-05-10 15:55:00|80.98|80.48|80.65|80.15|81.1|80.6|80.64|80.14|559
1715356800000|2024-05-10 16:00:00|80.64|80.14|80.09|79.59|80.65|80.15|80.04|79.54|590
1715357100000|2024-05-10 16:05:00|80.1|79.6|80.59|80.09|80.6|80.1|79.5|79|800
1715357400000|2024-05-10 16:10:00|80.58|80.08|80.9|80.4|80.96|80.46|80.45|79.95|598
1715357700000|2024-05-10 16:15:00|80.89|80.39|80.9|80.4|81.19|80.69|80.84|80.34|635
1715358000000|2024-05-10 16:20:00|80.91|80.41|80.86|80.36|80.96|80.46|80.73|80.23|445
1715358300000|2024-05-10 16:25:00|80.87|80.37|80.74|80.24|80.93|80.43|80.66|80.16|490
1715358600000|2024-05-10 16:30:00|80.75|80.25|80.37|79.87|80.83|80.33|80.32|79.82|407
1715358900000|2024-05-10 16:35:00|80.36|79.86|80.31|79.81|80.54|80.04|80.16|79.66|453
1715359200000|2024-05-10 16:40:00|80.3|79.8|80.4|79.9|80.43|79.93|80.16|79.66|400
1715359500000|2024-05-10 16:45:00|80.41|79.91|80.42|79.92|80.65|80.15|80.19|79.69|528
1715359800000|2024-05-10 16:50:00|80.44|79.94|80.59|80.09|80.62|80.12|80.3|79.8|504
1715360100000|2024-05-10 16:55:00|80.58|80.08|80.77|80.27|80.83|80.33|80.49|79.99|357
1715360400000|2024-05-10 17:00:00|80.76|80.26|80.59|80.09|80.83|80.33|80.52|80.02|486
1715360700000|2024-05-10 17:05:00|80.58|80.08|80.58|80.08|80.79|80.29|80.5|80|386
1715361000000|2024-05-10 17:10:00|80.57|80.07|80.73|80.23|80.78|80.28|80.5|80|283
1715361300000|2024-05-10 17:15:00|80.74|80.24|80.4|79.9|80.74|80.24|80.2|79.7|450
1715361600000|2024-05-10 17:20:00|80.41|79.91|80.16|79.66|80.5|80|80.15|79.65|476
1715361900000|2024-05-10 17:25:00|80.17|79.67|80.17|79.67|80.29|79.79|79.92|79.42|419
1715362200000|2024-05-10 17:30:00|80.16|79.66|79.98|79.48|80.4|79.9|79.96|79.46|469
1715362500000|2024-05-10 17:35:00|79.99|79.49|79.99|79.49|80.25|79.75|79.86|79.36|517
1715362800000|2024-05-10 17:40:00|79.98|79.48|80.14|79.64|80.19|79.69|79.93|79.43|411
1715363100000|2024-05-10 17:45:00|80.15|79.65|79.76|79.26|80.18|79.68|79.73|79.23|458
1715363400000|2024-05-10 17:50:00|79.74|79.24|79.8|79.3|79.99|79.49|79.6|79.1|507
1715363700000|2024-05-10 17:55:00|79.79|79.29|80.19|79.69|80.21|79.71|79.79|79.29|245
1715364000000|2024-05-10 18:00:00|80.2|79.7|79.84|79.34|80.22|79.72|79.8|79.3|333
1715364300000|2024-05-10 18:05:00|79.83|79.33|80|79.5|80.1|79.6|79.7|79.2|307
1715364600000|2024-05-10 18:10:00|80.01|79.51|80.01|79.51|80.22|79.72|79.98|79.48|248
1715364900000|2024-05-10 18:15:00|80.02|79.52|79.74|79.24|80.04|79.54|79.7|79.2|331
1715365200000|2024-05-10 18:20:00|79.73|79.23|79.81|79.31|79.84|79.34|79.57|79.07|411
1715365500000|2024-05-10 18:25:00|79.82|79.32|79.78|79.28|79.9|79.4|79.71|79.21|269
1715365800000|2024-05-10 18:30:00|79.77|79.27|79.9|79.4|80.05|79.55|79.76|79.26|276
1715366100000|2024-05-10 18:35:00|79.89|79.39|79.48|78.98|79.91|79.41|79.43|78.93|419
1715366400000|2024-05-10 18:40:00|79.5|79|79.68|79.18|79.71|79.21|79.48|78.98|348
1715366700000|2024-05-10 18:45:00|79.67|79.17|79.42|78.92|79.68|79.18|79.4|78.9|405
1715367000000|2024-05-10 18:50:00|79.45|78.95|79.47|78.97|79.61|79.11|79.45|78.95|380
1715367300000|2024-05-10 18:55:00|79.48|78.98|79.58|79.08|79.59|79.09|79.46|78.96|336
1715367600000|2024-05-10 19:00:00|79.59|79.09|79.68|79.18|79.82|79.32|79.35|78.85|424
1715367900000|2024-05-10 19:05:00|79.69|79.19|79.48|78.98|79.69|79.19|79.46|78.96|316
1715368200000|2024-05-10 19:10:00|79.46|78.96|79.38|78.88|79.49|78.99|79.23|78.73|424
1715368500000|2024-05-10 19:15:00|79.39|78.89|79.38|78.88|79.47|78.97|79.33|78.83|327
1715368800000|2024-05-10 19:20:00|79.4|78.9|79.31|78.81|79.43|78.93|79.3|78.8|216
1715369100000|2024-05-10 19:25:00|79.32|78.82|79.39|78.89|79.42|78.92|79.29|78.79|264
1715369400000|2024-05-10 19:30:00|79.37|78.87|79.35|78.85|79.48|78.98|79.16|78.66|436
1715369700000|2024-05-10 19:35:00|79.33|78.83|79.24|78.74|79.35|78.85|79.2|78.7|356
1715370000000|2024-05-10 19:40:00|79.23|78.73|79.25|78.75|79.26|78.76|79.17|78.67|287
1715370300000|2024-05-10 19:45:00|79.24|78.74|78.9|78.4|79.32|78.82|78.9|78.4|305
1715370600000|2024-05-10 19:50:00|78.91|78.41|79.2|78.7|79.21|78.71|78.72|78.22|389
1715370900000|2024-05-10 19:55:00|79.21|78.71|79.11|78.61|79.22|78.72|79.03|78.53|347
1715371200000|2024-05-10 20:00:00|79.1|78.6|79.2|78.7|79.32|78.82|78.88|78.38|344
1715371500000|2024-05-10 20:05:00|79.19|78.69|79.47|78.97|79.47|78.97|79.07|78.57|194
1715371800000|2024-05-10 20:10:00|79.49|78.99|79.37|78.87|79.5|79|79.33|78.83|165
1715372100000|2024-05-10 20:15:00|79.36|78.86|79.09|78.59|79.41|78.91|79.09|78.59|188
1715372400000|2024-05-10 20:20:00|79.1|78.6|78.75|78.25|79.11|78.61|78.73|78.23|240
1715372700000|2024-05-10 20:25:00|78.76|78.26|78.76|78.26|78.87|78.37|78.6|78.1|236
1715373000000|2024-05-10 20:30:00|78.75|78.25|78.51|78.01|78.8|78.3|78.35|77.85|309
1715373300000|2024-05-10 20:35:00|78.5|78|78.54|78.04|78.64|78.14|78.48|77.98|206
1715373600000|2024-05-10 20:40:00|78.53|78.03|78.68|78.18|78.76|78.26|78.53|78.03|128
1715373900000|2024-05-10 20:45:00|78.69|78.19|78.79|78.29|78.82|78.32|78.54|78.04|183
1715374200000|2024-05-10 20:50:00|78.78|78.28|79.03|78.53|79.03|78.53|78.61|78.11|208
1715374500000|2024-05-10 20:55:00|79.06|78.56|78.88|78.38|79.08|78.58|78.87|78.37|167
1715410800000|2024-05-11 07:00:00|79.43|78.93|79.4|78.9|79.51|79.01|79.37|78.87|201
1715411100000|2024-05-11 07:05:00|79.39|78.89|79.27|78.77|79.41|78.91|79.26|78.76|158
1715411400000|2024-05-11 07:10:00|79.28|78.78|79.37|78.87|79.39|78.89|79.24|78.74|160
1715411700000|2024-05-11 07:15:00|79.36|78.86|79.37|78.87|79.42|78.92|79.31|78.81|145
1715412000000|2024-05-11 07:20:00|79.38|78.88|79.37|78.87|79.4|78.9|79.32|78.82|136
1715412300000|2024-05-11 07:25:00|79.38|78.88|79.53|79.03|79.54|79.04|79.38|78.88|107
1715412600000|2024-05-11 07:30:00|79.54|79.04|79.53|79.03|79.64|79.14|79.47|78.97|164
1715412900000|2024-05-11 07:35:00|79.54|79.04|79.54|79.04|79.65|79.15|79.51|79.01|114
1715413200000|2024-05-11 07:40:00|79.55|79.05|79.57|79.07|79.58|79.08|79.52|79.02|74
1715413500000|2024-05-11 07:45:00|79.56|79.06|79.41|78.91|79.56|79.06|79.38|78.88|107
1715413800000|2024-05-11 07:50:00|79.4|78.9|79.39|78.89|79.51|79.01|79.39|78.89|133
1715414100000|2024-05-11 07:55:00|79.4|78.9|79.4|78.9|79.41|78.91|79.36|78.86|56
1715414400000|2024-05-11 08:00:00|79.41|78.91|79.47|78.97|79.5|79|79.37|78.87|156
1715414700000|2024-05-11 08:05:00|79.48|78.98|79.28|78.78|79.48|78.98|79.27|78.77|123
1715415000000|2024-05-11 08:10:00|79.29|78.79|79.18|78.68|79.29|78.79|79.16|78.66|192
1715415300000|2024-05-11 08:15:00|79.19|78.69|79.09|78.59|79.28|78.78|79.06|78.56|246
1715415600000|2024-05-11 08:20:00|79.1|78.6|79.13|78.63|79.17|78.67|79.08|78.58|89
1715415900000|2024-05-11 08:25:00|79.14|78.64|79.13|78.63|79.15|78.65|79.09|78.59|136
1715416200000|2024-05-11 08:30:00|79.12|78.62|79.17|78.67|79.22|78.72|79.12|78.62|158
1715416500000|2024-05-11 08:35:00|79.18|78.68|78.98|78.48|79.18|78.68|78.97|78.47|119
1715416800000|2024-05-11 08:40:00|78.99|78.49|78.92|78.42|79.01|78.51|78.87|78.37|148
1715417100000|2024-05-11 08:45:00|78.91|78.41|78.91|78.41|79.01|78.51|78.89|78.39|130
1715417400000|2024-05-11 08:50:00|78.9|78.4|78.98|78.48|79.05|78.55|78.9|78.4|156
1715417700000|2024-05-11 08:55:00|78.97|78.47|78.83|78.33|78.99|78.49|78.78|78.28|258
1715418000000|2024-05-11 09:00:00|78.82|78.32|78.88|78.38|78.98|78.48|78.82|78.32|160
1715418300000|2024-05-11 09:05:00|78.87|78.37|78.92|78.42|78.95|78.45|78.69|78.19|223
1715418600000|2024-05-11 09:10:00|78.93|78.43|78.91|78.41|78.98|78.48|78.85|78.35|165
1715418900000|2024-05-11 09:15:00|78.9|78.4|78.95|78.45|79.01|78.51|78.9|78.4|153
1715419200000|2024-05-11 09:20:00|78.97|78.47|78.84|78.34|78.97|78.47|78.84|78.34|264
1715419500000|2024-05-11 09:25:00|78.85|78.35|78.87|78.37|78.9|78.4|78.72|78.22|195
1715419800000|2024-05-11 09:30:00|78.89|78.39|78.97|78.47|79.01|78.51|78.87|78.37|136
1715420100000|2024-05-11 09:35:00|78.98|78.48|79|78.5|79.1|78.6|78.85|78.35|231
1715420400000|2024-05-11 09:40:00|78.99|78.49|78.91|78.41|79.01|78.51|78.9|78.4|103
1715420700000|2024-05-11 09:45:00|78.9|78.4|78.95|78.45|78.98|78.48|78.88|78.38|110
1715421000000|2024-05-11 09:50:00|78.96|78.46|78.85|78.35|78.96|78.46|78.83|78.33|69
1715421300000|2024-05-11 09:55:00|78.86|78.36|79.02|78.52|79.04|78.54|78.84|78.34|72
1715421600000|2024-05-11 10:00:00|79.01|78.51|78.96|78.46|79.02|78.52|78.91|78.41|171
1715421900000|2024-05-11 10:05:00|78.95|78.45|78.93|78.43|78.96|78.46|78.88|78.38|120
1715422200000|2024-05-11 10:10:00|78.95|78.45|78.89|78.39|78.97|78.47|78.88|78.38|82
1715422500000|2024-05-11 10:15:00|78.88|78.38|78.92|78.42|78.93|78.43|78.8|78.3|82
1715422800000|2024-05-11 10:20:00|78.93|78.43|78.92|78.42|79|78.5|78.91|78.41|106
1715423100000|2024-05-11 10:25:00|78.91|78.41|78.92|78.42|78.96|78.46|78.91|78.41|65
1715423400000|2024-05-11 10:30:00|78.91|78.41|78.8|78.3|78.93|78.43|78.68|78.18|170
1715423700000|2024-05-11 10:35:00|78.79|78.29|78.7|78.2|78.8|78.3|78.6|78.1|184
1715424000000|2024-05-11 10:40:00|78.71|78.21|78.69|78.19|78.72|78.22|78.68|78.18|126
1715424300000|2024-05-11 10:45:00|78.68|78.18|78.72|78.22|78.78|78.28|78.65|78.15|129
1715424600000|2024-05-11 10:50:00|78.71|78.21|78.7|78.2|78.73|78.23|78.65|78.15|106
1715424900000|2024-05-11 10:55:00|78.69|78.19|78.64|78.14|78.69|78.19|78.58|78.08|132
1715425200000|2024-05-11 11:00:00|78.65|78.15|78.58|78.08|78.69|78.19|78.55|78.05|162
1715425500000|2024-05-11 11:05:00|78.57|78.07|78.46|77.96|78.66|78.16|78.42|77.92|191
1715425800000|2024-05-11 11:10:00|78.47|77.97|78.4|77.9|78.59|78.09|78.39|77.89|208
1715426100000|2024-05-11 11:15:00|78.41|77.91|78.51|78.01|78.51|78.01|78.21|77.71|251
1715426400000|2024-05-11 11:20:00|78.52|78.02|78.5|78|78.53|78.03|78.47|77.97|132
1715426700000|2024-05-11 11:25:00|78.48|77.98|78.64|78.14|78.64|78.14|78.48|77.98|104
1715427000000|2024-05-11 11:30:00|78.63|78.13|78.81|78.31|78.82|78.32|78.62|78.12|180
1715427300000|2024-05-11 11:35:00|78.8|78.3|78.95|78.45|78.98|78.48|78.78|78.28|106
1715427600000|2024-05-11 11:40:00|78.94|78.44|78.84|78.34|78.96|78.46|78.79|78.29|185
1715427900000|2024-05-11 11:45:00|78.83|78.33|78.76|78.26|78.87|78.37|78.75|78.25|159
1715428200000|2024-05-11 11:50:00|78.74|78.24|78.78|78.28|78.81|78.31|78.68|78.18|144
1715428500000|2024-05-11 11:55:00|78.76|78.26|78.72|78.22|78.78|78.28|78.61|78.11|123
1715428800000|2024-05-11 12:00:00|78.71|78.21|78.86|78.36|78.89|78.39|78.71|78.21|197
1715429100000|2024-05-11 12:05:00|78.87|78.37|79.1|78.6|79.1|78.6|78.81|78.31|185
1715429400000|2024-05-11 12:10:00|79.11|78.61|79.17|78.67|79.18|78.68|79.08|78.58|154
1715429700000|2024-05-11 12:15:00|79.18|78.68|78.97|78.47|79.19|78.69|78.97|78.47|192
1715430000000|2024-05-11 12:20:00|78.98|78.48|78.87|78.37|79|78.5|78.84|78.34|192
1715430300000|2024-05-11 12:25:00|78.86|78.36|78.88|78.38|78.92|78.42|78.83|78.33|90
1715430600000|2024-05-11 12:30:00|78.89|78.39|78.9|78.4|78.98|78.48|78.88|78.38|154
1715430900000|2024-05-11 12:35:00|78.89|78.39|78.82|78.32|78.89|78.39|78.75|78.25|119
1715431200000|2024-05-11 12:40:00|78.81|78.31|78.8|78.3|78.82|78.32|78.73|78.23|92
1715431500000|2024-05-11 12:45:00|78.79|78.29|78.72|78.22|78.81|78.31|78.65|78.15|131
1715431800000|2024-05-11 12:50:00|78.71|78.21|78.83|78.33|78.95|78.45|78.71|78.21|157
1715432100000|2024-05-11 12:55:00|78.82|78.32|78.83|78.33|78.83|78.33|78.81|78.31|50
1715432400000|2024-05-11 13:00:00|78.84|78.34|78.77|78.27|78.85|78.35|78.67|78.17|169
1715432700000|2024-05-11 13:05:00|78.78|78.28|79|78.5|79.03|78.53|78.76|78.26|119
1715433000000|2024-05-11 13:10:00|79.01|78.51|78.99|78.49|79.2|78.7|78.93|78.43|213
1715433300000|2024-05-11 13:15:00|78.98|78.48|78.88|78.38|79|78.5|78.77|78.27|169
1715433600000|2024-05-11 13:20:00|78.89|78.39|78.77|78.27|78.9|78.4|78.73|78.23|121
1715433900000|2024-05-11 13:25:00|78.78|78.28|78.69|78.19|78.81|78.31|78.69|78.19|69
1715434200000|2024-05-11 13:30:00|78.7|78.2|78.61|78.11|78.7|78.2|78.58|78.08|80
1715434500000|2024-05-11 13:35:00|78.62|78.12|78.76|78.26|78.78|78.28|78.55|78.05|194
1715434800000|2024-05-11 13:40:00|78.77|78.27|78.8|78.3|78.81|78.31|78.71|78.21|124
1715435100000|2024-05-11 13:45:00|78.81|78.31|78.94|78.44|79.01|78.51|78.7|78.2|209
1715435400000|2024-05-11 13:50:00|78.93|78.43|78.94|78.44|78.95|78.45|78.76|78.26|177
1715435700000|2024-05-11 13:55:00|78.97|78.47|79.03|78.53|79.04|78.54|78.91|78.41|163
1715436000000|2024-05-11 14:00:00|79.02|78.52|78.91|78.41|79.09|78.59|78.88|78.38|180
1715436300000|2024-05-11 14:05:00|78.92|78.42|78.89|78.39|79.01|78.51|78.87|78.37|204
1715436600000|2024-05-11 14:10:00|78.9|78.4|78.82|78.32|78.94|78.44|78.8|78.3|122
1715436900000|2024-05-11 14:15:00|78.81|78.31|78.78|78.28|78.83|78.33|78.72|78.22|82
1715437200000|2024-05-11 14:20:00|78.77|78.27|78.66|78.16|78.78|78.28|78.64|78.14|135
1715437500000|2024-05-11 14:25:00|78.67|78.17|78.64|78.14|78.69|78.19|78.61|78.11|83
1715437800000|2024-05-11 14:30:00|78.63|78.13|78.62|78.12|78.72|78.22|78.57|78.07|103
1715438100000|2024-05-11 14:35:00|78.61|78.11|78.55|78.05|78.63|78.13|78.53|78.03|85
1715438400000|2024-05-11 14:40:00|78.56|78.06|78.55|78.05|78.56|78.06|78.5|78|33
1715438700000|2024-05-11 14:45:00|78.54|78.04|78.61|78.11|78.63|78.13|78.51|78.01|102
1715439000000|2024-05-11 14:50:00|78.6|78.1|78.65|78.15|78.67|78.17|78.59|78.09|46
1715439300000|2024-05-11 14:55:00|78.64|78.14|78.55|78.05|78.64|78.14|78.48|77.98|52
1715439600000|2024-05-11 15:00:00|78.56|78.06|78.73|78.23|78.74|78.24|78.56|78.06|80
1715439900000|2024-05-11 15:05:00|78.74|78.24|78.84|78.34|78.86|78.36|78.72|78.22|193
1715440200000|2024-05-11 15:10:00|78.85|78.35|79.22|78.72|79.24|78.74|78.84|78.34|179
1715440500000|2024-05-11 15:15:00|79.23|78.73|79.4|78.9|79.66|79.16|79.23|78.73|300
1715440800000|2024-05-11 15:20:00|79.41|78.91|79.24|78.74|79.41|78.91|79.22|78.72|289
1715441100000|2024-05-11 15:25:00|79.25|78.75|79.03|78.53|79.25|78.75|78.92|78.42|218
1715441400000|2024-05-11 15:30:00|79.04|78.54|79.02|78.52|79.1|78.6|78.65|78.15|354
1715441700000|2024-05-11 15:35:00|79.03|78.53|79.14|78.64|79.2|78.7|78.95|78.45|268
1715442000000|2024-05-11 15:40:00|79.13|78.63|79.13|78.63|79.2|78.7|79.09|78.59|181
1715442300000|2024-05-11 15:45:00|79.14|78.64|79.33|78.83|79.37|78.87|79.11|78.61|239
1715442600000|2024-05-11 15:50:00|79.32|78.82|79.13|78.63|79.36|78.86|79.1|78.6|183
1715442900000|2024-05-11 15:55:00|79.12|78.62|79.12|78.62|79.13|78.63|79.09|78.59|149
1715443200000|2024-05-11 16:00:00|79.13|78.63|79.06|78.56|79.14|78.64|79|78.5|133
1715443500000|2024-05-11 16:05:00|79.05|78.55|79.29|78.79|79.32|78.82|79.03|78.53|181
1715443800000|2024-05-11 16:10:00|79.28|78.78|79.31|78.81|79.33|78.83|79.28|78.78|126
1715444100000|2024-05-11 16:15:00|79.32|78.82|79.18|78.68|79.32|78.82|79.17|78.67|130
1715444400000|2024-05-11 16:20:00|79.17|78.67|79.22|78.72|79.29|78.79|79.17|78.67|138
1715444700000|2024-05-11 16:25:00|79.21|78.71|79.24|78.74|79.31|78.81|79.21|78.71|69
1715445000000|2024-05-11 16:30:00|79.25|78.75|79.36|78.86|79.39|78.89|79.22|78.72|111
1715445300000|2024-05-11 16:35:00|79.35|78.85|79.29|78.79|79.35|78.85|79.19|78.69|108
1715445600000|2024-05-11 16:40:00|79.28|78.78|79.34|78.84|79.36|78.86|79.24|78.74|98
1715445900000|2024-05-11 16:45:00|79.4|78.9|79.15|78.65|79.41|78.91|79.13|78.63|161
1715446200000|2024-05-11 16:50:00|79.14|78.64|79.15|78.65|79.24|78.74|79.11|78.61|110
1715446500000|2024-05-11 16:55:00|79.14|78.64|79.14|78.64|79.19|78.69|79.09|78.59|102
1715446800000|2024-05-11 17:00:00|79.18|78.68|79.01|78.51|79.26|78.76|78.94|78.44|188
1715447100000|2024-05-11 17:05:00|79|78.5|78.85|78.35|79.1|78.6|78.83|78.33|201
1715447400000|2024-05-11 17:10:00|78.84|78.34|78.94|78.44|79.01|78.51|78.83|78.33|192
1715447700000|2024-05-11 17:15:00|78.95|78.45|78.96|78.46|78.99|78.49|78.9|78.4|110
1715448000000|2024-05-11 17:20:00|78.95|78.45|78.94|78.44|79|78.5|78.91|78.41|126
1715448300000|2024-05-11 17:25:00|78.93|78.43|78.95|78.45|79.01|78.51|78.91|78.41|117
1715448600000|2024-05-11 17:30:00|78.94|78.44|78.99|78.49|79.05|78.55|78.94|78.44|130
1715448900000|2024-05-11 17:35:00|79|78.5|79.01|78.51|79.02|78.52|78.95|78.45|85
1715449200000|2024-05-11 17:40:00|79.02|78.52|79.1|78.6|79.12|78.62|79.01|78.51|106
1715449500000|2024-05-11 17:45:00|79.11|78.61|79|78.5|79.14|78.64|78.98|78.48|112
1715449800000|2024-05-11 17:50:00|78.99|78.49|78.99|78.49|79.04|78.54|78.98|78.48|69
1715450100000|2024-05-11 17:55:00|79|78.5|79.01|78.51|79.03|78.53|78.94|78.44|92
1715450400000|2024-05-11 18:00:00|79.02|78.52|78.99|78.49|79.03|78.53|78.96|78.46|107
1715450700000|2024-05-11 18:05:00|79|78.5|78.87|78.37|79.02|78.52|78.87|78.37|106
1715451000000|2024-05-11 18:10:00|78.86|78.36|78.84|78.34|78.86|78.36|78.75|78.25|148
1715451300000|2024-05-11 18:15:00|78.86|78.36|78.9|78.4|79.02|78.52|78.83|78.33|209
1715451600000|2024-05-11 18:20:00|78.93|78.43|78.9|78.4|78.96|78.46|78.88|78.38|133
1715451900000|2024-05-11 18:25:00|78.91|78.41|78.91|78.41|78.93|78.43|78.88|78.38|88
1715452200000|2024-05-11 18:30:00|78.92|78.42|78.97|78.47|79.01|78.51|78.92|78.42|95
1715452500000|2024-05-11 18:35:00|78.98|78.48|78.82|78.32|78.98|78.48|78.82|78.32|108
1715452800000|2024-05-11 18:40:00|78.81|78.31|78.87|78.37|78.87|78.37|78.79|78.29|70
1715453100000|2024-05-11 18:45:00|78.88|78.38|78.94|78.44|78.95|78.45|78.79|78.29|140
1715453400000|2024-05-11 18:50:00|78.95|78.45|78.89|78.39|78.97|78.47|78.87|78.37|103
1715453700000|2024-05-11 18:55:00|78.88|78.38|78.85|78.35|78.91|78.41|78.85|78.35|107
1715454000000|2024-05-11 19:00:00|78.83|78.33|78.77|78.27|78.88|78.38|78.76|78.26|70
1715454300000|2024-05-11 19:05:00|78.76|78.26|78.8|78.3|78.83|78.33|78.76|78.26|72
1715454600000|2024-05-11 19:10:00|78.79|78.29|78.79|78.29|78.8|78.3|78.76|78.26|109
1715454900000|2024-05-11 19:15:00|78.8|78.3|78.71|78.21|78.8|78.3|78.67|78.17|119
1715455200000|2024-05-11 19:20:00|78.72|78.22|78.62|78.12|78.74|78.24|78.59|78.09|79
1715455500000|2024-05-11 19:25:00|78.61|78.11|78.55|78.05|78.62|78.12|78.55|78.05|23
1715455800000|2024-05-11 19:30:00|78.56|78.06|78.6|78.1|78.62|78.12|78.54|78.04|80
1715456100000|2024-05-11 19:35:00|78.61|78.11|78.43|77.93|78.62|78.12|78.42|77.92|72
1715456400000|2024-05-11 19:40:00|78.42|77.92|78.46|77.96|78.51|78.01|78.39|77.89|49
1715456700000|2024-05-11 19:45:00|78.45|77.95|78.58|78.08|78.6|78.1|78.45|77.95|129
1715457000000|2024-05-11 19:50:00|78.57|78.07|78.57|78.07|78.6|78.1|78.54|78.04|107
1715457300000|2024-05-11 19:55:00|78.58|78.08|78.6|78.1|78.62|78.12|78.55|78.05|52
1715457600000|2024-05-11 20:00:00|78.59|78.09|78.52|78.02|78.6|78.1|78.51|78.01|86
1715457900000|2024-05-11 20:05:00|78.53|78.03|78.49|77.99|78.6|78.1|78.48|77.98|78
1715458200000|2024-05-11 20:10:00|78.48|77.98|78.49|77.99|78.49|77.99|78.43|77.93|178
1715458500000|2024-05-11 20:15:00|78.48|77.98|78.53|78.03|78.54|78.04|78.45|77.95|79
1715458800000|2024-05-11 20:20:00|78.54|78.04|78.5|78|78.54|78.04|78.47|77.97|63
1715459100000|2024-05-11 20:25:00|78.49|77.99|78.36|77.86|78.5|78|78.32|77.82|185
1715459400000|2024-05-11 20:30:00|78.37|77.87|78.28|77.78|78.37|77.87|77.99|77.49|289
1715459700000|2024-05-11 20:35:00|78.27|77.77|78.39|77.89|78.4|77.9|78.21|77.71|150
1715460000000|2024-05-11 20:40:00|78.4|77.9|78.49|77.99|78.5|78|78.39|77.89|161
1715460300000|2024-05-11 20:45:00|78.5|78|78.63|78.13|78.63|78.13|78.48|77.98|98
1715460600000|2024-05-11 20:50:00|78.62|78.12|78.54|78.04|78.63|78.13|78.53|78.03|152
1715460900000|2024-05-11 20:55:00|78.55|78.05|78.42|77.92|78.55|78.05|78.36|77.86|86
1715461200000|2024-05-11 21:00:00|78.41|77.91|78.17|77.67|78.41|77.91|78.13|77.63|166
1715461500000|2024-05-11 21:05:00|78.18|77.68|78.2|77.7|78.43|77.93|78.17|77.67|176
1715461800000|2024-05-11 21:10:00|78.21|77.71|78.24|77.74|78.24|77.74|78.14|77.64|89
1715462100000|2024-05-11 21:15:00|78.23|77.73|78.3|77.8|78.33|77.83|78.19|77.69|117
1715462400000|2024-05-11 21:20:00|78.31|77.81|78.22|77.72|78.33|77.83|78.22|77.72|57
1715462700000|2024-05-11 21:25:00|78.23|77.73|78.29|77.79|78.31|77.81|78.21|77.71|66
1715463000000|2024-05-11 21:30:00|78.3|77.8|78.22|77.72|78.3|77.8|78.18|77.68|81
1715463300000|2024-05-11 21:35:00|78.21|77.71|78.23|77.73|78.24|77.74|78.19|77.69|137
1715463600000|2024-05-11 21:40:00|78.24|77.74|78.24|77.74|78.26|77.76|78.2|77.7|83
1715463900000|2024-05-11 21:45:00|78.23|77.73|78.24|77.74|78.25|77.75|78.2|77.7|104
1715464200000|2024-05-11 21:50:00|78.25|77.75|78.32|77.82|78.33|77.83|78.24|77.74|71
1715464500000|2024-05-11 21:55:00|78.33|77.83|78.23|77.73|78.33|77.83|78.21|77.71|51
1715464800000|2024-05-11 22:00:00|78.22|77.72|78.4|77.9|78.41|77.91|78.2|77.7|93
1715465100000|2024-05-11 22:05:00|78.41|77.91|78.35|77.85|78.41|77.91|78.3|77.8|128
1715465400000|2024-05-11 22:10:00|78.36|77.86|78.29|77.79|78.36|77.86|78.23|77.73|110
1715465700000|2024-05-11 22:15:00|78.3|77.8|78.23|77.73|78.31|77.81|78.18|77.68|112
1715466000000|2024-05-11 22:20:00|78.24|77.74|78.24|77.74|78.24|77.74|78.2|77.7|43
1715466300000|2024-05-11 22:25:00|78.23|77.73|78.25|77.75|78.31|77.81|78.22|77.72|96
1715466600000|2024-05-11 22:30:00|78.29|77.79|78.35|77.85|78.35|77.85|78.21|77.71|188
1715466900000|2024-05-11 22:35:00|78.36|77.86|78.35|77.85|78.39|77.89|78.31|77.81|86
1715467200000|2024-05-11 22:40:00|78.34|77.84|78.37|77.87|78.37|77.87|78.32|77.82|106
1715467500000|2024-05-11 22:45:00|78.38|77.88|78.37|77.87|78.38|77.88|78.33|77.83|156
1715467800000|2024-05-11 22:50:00|78.36|77.86|78.36|77.86|78.45|77.95|78.32|77.82|115
1715468100000|2024-05-11 22:55:00|78.35|77.85|78.36|77.86|78.37|77.87|78.34|77.84|81
1715468400000|2024-05-11 23:00:00|78.37|77.87|78.37|77.87|78.37|77.87|78.32|77.82|63
1715468700000|2024-05-11 23:05:00|78.4|77.9|78.55|78.05|78.55|78.05|78.4|77.9|70
1715469000000|2024-05-11 23:10:00|78.54|78.04|78.47|77.97|78.55|78.05|78.47|77.97|56
1715469300000|2024-05-11 23:15:00|78.46|77.96|78.55|78.05|78.55|78.05|78.42|77.92|69
1715469600000|2024-05-11 23:20:00|78.53|78.03|78.53|78.03|78.55|78.05|78.48|77.98|87
1715469900000|2024-05-11 23:25:00|78.54|78.04|78.54|78.04|78.55|78.05|78.5|78|122
1715470200000|2024-05-11 23:30:00|78.53|78.03|78.53|78.03|78.54|78.04|78.38|77.88|85
1715470500000|2024-05-11 23:35:00|78.54|78.04|78.42|77.92|78.54|78.04|78.41|77.91|117
1715470800000|2024-05-11 23:40:00|78.41|77.91|78.41|77.91|78.43|77.93|78.31|77.81|173
1715471100000|2024-05-11 23:45:00|78.42|77.92|78.37|77.87|78.42|77.92|78.35|77.85|108
1715471400000|2024-05-11 23:50:00|78.36|77.86|78.35|77.85|78.42|77.92|78.33|77.83|81
1715471700000|2024-05-11 23:55:00|78.34|77.84|78.45|77.95|78.45|77.95|78.34|77.84|139
1715472000000|2024-05-12 00:00:00|78.44|77.94|78.39|77.89|78.45|77.95|78.31|77.81|127
1715472300000|2024-05-12 00:05:00|78.38|77.88|78.43|77.93|78.46|77.96|78.33|77.83|96
1715472600000|2024-05-12 00:10:00|78.44|77.94|78.41|77.91|78.45|77.95|78.39|77.89|54
1715472900000|2024-05-12 00:15:00|78.42|77.92|78.61|78.11|78.61|78.11|78.39|77.89|47
1715473200000|2024-05-12 00:20:00|78.62|78.12|78.64|78.14|78.72|78.22|78.61|78.11|125
1715473500000|2024-05-12 00:25:00|78.63|78.13|78.61|78.11|78.74|78.24|78.61|78.11|109
1715473800000|2024-05-12 00:30:00|78.62|78.12|78.65|78.15|78.74|78.24|78.58|78.08|98
1715474100000|2024-05-12 00:35:00|78.64|78.14|78.73|78.23|78.73|78.23|78.63|78.13|81
1715474400000|2024-05-12 00:40:00|78.71|78.21|78.75|78.25|78.77|78.27|78.58|78.08|102
1715474700000|2024-05-12 00:45:00|78.76|78.26|78.72|78.22|78.78|78.28|78.63|78.13|120
1715475000000|2024-05-12 00:50:00|78.73|78.23|78.79|78.29|78.83|78.33|78.73|78.23|86
1715475300000|2024-05-12 00:55:00|78.8|78.3|78.82|78.32|78.83|78.33|78.78|78.28|66
1715475600000|2024-05-12 01:00:00|78.81|78.31|78.71|78.21|78.89|78.39|78.68|78.18|116
1715475900000|2024-05-12 01:05:00|78.7|78.2|78.57|78.07|78.71|78.21|78.56|78.06|66
1715476200000|2024-05-12 01:10:00|78.58|78.08|78.62|78.12|78.62|78.12|78.53|78.03|61
1715476500000|2024-05-12 01:15:00|78.61|78.11|78.48|77.98|78.62|78.12|78.46|77.96|125
1715476800000|2024-05-12 01:20:00|78.47|77.97|78.33|77.83|78.49|77.99|78.32|77.82|70
1715477100000|2024-05-12 01:25:00|78.34|77.84|78.38|77.88|78.39|77.89|78.24|77.74|89
1715477400000|2024-05-12 01:30:00|78.39|77.89|78.41|77.91|78.43|77.93|78.38|77.88|60
1715477700000|2024-05-12 01:35:00|78.4|77.9|78.41|77.91|78.43|77.93|78.38|77.88|47
1715478000000|2024-05-12 01:40:00|78.42|77.92|78.47|77.97|78.48|77.98|78.36|77.86|51
1715478300000|2024-05-12 01:45:00|78.44|77.94|78.35|77.85|78.5|78|78.31|77.81|78
1715478600000|2024-05-12 01:50:00|78.37|77.87|78.37|77.87|78.4|77.9|78.35|77.85|83
1715478900000|2024-05-12 01:55:00|78.36|77.86|78.33|77.83|78.38|77.88|78.3|77.8|72
1715479200000|2024-05-12 02:00:00|78.34|77.84|78.31|77.81|78.37|77.87|78.29|77.79|64
1715479500000|2024-05-12 02:05:00|78.3|77.8|78.23|77.73|78.38|77.88|78.19|77.69|85
1715479800000|2024-05-12 02:10:00|78.22|77.72|78.32|77.82|78.33|77.83|78.22|77.72|151
1715480100000|2024-05-12 02:15:00|78.33|77.83|78.39|77.89|78.39|77.89|78.27|77.77|78
1715480400000|2024-05-12 02:20:00|78.4|77.9|78.28|77.78|78.43|77.93|78.26|77.76|82
1715480700000|2024-05-12 02:25:00|78.29|77.79|78.34|77.84|78.38|77.88|78.27|77.77|66
1715481000000|2024-05-12 02:30:00|78.36|77.86|78.36|77.86|78.43|77.93|78.3|77.8|103
1715481300000|2024-05-12 02:35:00|78.37|77.87|78.39|77.89|78.39|77.89|78.33|77.83|114
1715481600000|2024-05-12 02:40:00|78.41|77.91|78.44|77.94|78.51|78.01|78.4|77.9|149
1715481900000|2024-05-12 02:45:00|78.45|77.95|78.54|78.04|78.55|78.05|78.41|77.91|110
1715482200000|2024-05-12 02:50:00|78.53|78.03|78.44|77.94|78.53|78.03|78.42|77.92|88
1715482500000|2024-05-12 02:55:00|78.45|77.95|78.48|77.98|78.49|77.99|78.42|77.92|38
1715482800000|2024-05-12 03:00:00|78.49|77.99|78.44|77.94|78.5|78|78.4|77.9|40
1715483100000|2024-05-12 03:05:00|78.43|77.93|78.45|77.95|78.49|77.99|78.42|77.92|31
1715483400000|2024-05-12 03:10:00|78.44|77.94|78.42|77.92|78.45|77.95|78.4|77.9|39
1715483700000|2024-05-12 03:15:00|78.41|77.91|78.53|78.03|78.53|78.03|78.39|77.89|90
1715484000000|2024-05-12 03:20:00|78.54|78.04|78.64|78.14|78.65|78.15|78.53|78.03|88
1715484300000|2024-05-12 03:25:00|78.62|78.12|78.71|78.21|78.72|78.22|78.62|78.12|47
1715484600000|2024-05-12 03:30:00|78.69|78.19|78.62|78.12|78.71|78.21|78.55|78.05|190
1715484900000|2024-05-12 03:35:00|78.61|78.11|78.6|78.1|78.63|78.13|78.58|78.08|61
1715485200000|2024-05-12 03:40:00|78.61|78.11|78.52|78.02|78.62|78.12|78.51|78.01|38
1715485500000|2024-05-12 03:45:00|78.53|78.03|78.63|78.13|78.63|78.13|78.48|77.98|74
1715485800000|2024-05-12 03:50:00|78.62|78.12|78.64|78.14|78.68|78.18|78.6|78.1|55
1715486100000|2024-05-12 03:55:00|78.63|78.13|78.64|78.14|78.64|78.14|78.61|78.11|9
1715486400000|2024-05-12 04:00:00|78.65|78.15|78.64|78.14|78.66|78.16|78.58|78.08|60
1715486700000|2024-05-12 04:05:00|78.63|78.13|78.81|78.31|78.81|78.31|78.6|78.1|109
1715487000000|2024-05-12 04:10:00|78.8|78.3|78.78|78.28|78.82|78.32|78.78|78.28|65
1715487300000|2024-05-12 04:15:00|78.79|78.29|78.9|78.4|78.93|78.43|78.78|78.28|90
1715487600000|2024-05-12 04:20:00|78.89|78.39|78.87|78.37|78.93|78.43|78.85|78.35|147
1715487900000|2024-05-12 04:25:00|78.88|78.38|78.87|78.37|78.89|78.39|78.85|78.35|78
1715488200000|2024-05-12 04:30:00|78.86|78.36|79.01|78.51|79.03|78.53|78.83|78.33|79
1715488500000|2024-05-12 04:35:00|79.02|78.52|79.01|78.51|79.04|78.54|78.99|78.49|47
1715488800000|2024-05-12 04:40:00|79.02|78.52|78.98|78.48|79.03|78.53|78.97|78.47|60
1715489100000|2024-05-12 04:45:00|78.97|78.47|78.93|78.43|79.01|78.51|78.92|78.42|106
1715489400000|2024-05-12 04:50:00|78.94|78.44|78.99|78.49|79.01|78.51|78.88|78.38|83
1715489700000|2024-05-12 04:55:00|78.98|78.48|78.98|78.48|79.01|78.51|78.96|78.46|56
1715490000000|2024-05-12 05:00:00|78.96|78.46|78.8|78.3|78.96|78.46|78.8|78.3|69
1715490300000|2024-05-12 05:05:00|78.81|78.31|78.85|78.35|78.87|78.37|78.79|78.29|60
1715490600000|2024-05-12 05:10:00|78.83|78.33|78.8|78.3|78.86|78.36|78.79|78.29|62
1715490900000|2024-05-12 05:15:00|78.79|78.29|78.84|78.34|78.88|78.38|78.75|78.25|65
1715491200000|2024-05-12 05:20:00|78.83|78.33|78.88|78.38|78.88|78.38|78.81|78.31|69
1715491500000|2024-05-12 05:25:00|78.87|78.37|78.83|78.33|78.87|78.37|78.81|78.31|29
1715491800000|2024-05-12 05:30:00|78.88|78.38|78.89|78.39|78.89|78.39|78.84|78.34|48
1715492100000|2024-05-12 05:35:00|78.9|78.4|78.88|78.38|78.9|78.4|78.86|78.36|36
1715492400000|2024-05-12 05:40:00|78.87|78.37|78.89|78.39|78.89|78.39|78.81|78.31|59
1715492700000|2024-05-12 05:45:00|78.88|78.38|78.88|78.38|78.9|78.4|78.86|78.36|37
1715493000000|2024-05-12 05:50:00|78.87|78.37|78.91|78.41|78.91|78.41|78.86|78.36|50
1715493300000|2024-05-12 05:55:00|78.9|78.4|78.89|78.39|78.92|78.42|78.88|78.38|128
1715493600000|2024-05-12 06:00:00|78.9|78.4|78.9|78.4|78.91|78.41|78.83|78.33|38
1715493900000|2024-05-12 06:05:00|78.91|78.41|78.97|78.47|79.02|78.52|78.91|78.41|82
1715494200000|2024-05-12 06:10:00|78.96|78.46|78.89|78.39|78.96|78.46|78.88|78.38|37
1715494500000|2024-05-12 06:15:00|78.92|78.42|78.83|78.33|78.95|78.45|78.81|78.31|117
1715494800000|2024-05-12 06:20:00|78.82|78.32|78.73|78.23|78.82|78.32|78.7|78.2|87
1715495100000|2024-05-12 06:25:00|78.74|78.24|78.77|78.27|78.78|78.28|78.72|78.22|134
1715495400000|2024-05-12 06:30:00|78.76|78.26|78.75|78.25|78.84|78.34|78.73|78.23|64
1715495700000|2024-05-12 06:35:00|78.74|78.24|78.67|78.17|78.77|78.27|78.67|78.17|158
1715496000000|2024-05-12 06:40:00|78.68|78.18|78.65|78.15|78.68|78.18|78.63|78.13|82
1715496300000|2024-05-12 06:45:00|78.66|78.16|78.65|78.15|78.7|78.2|78.59|78.09|72
1715496600000|2024-05-12 06:50:00|78.66|78.16|78.79|78.29|78.8|78.3|78.63|78.13|94
1715496900000|2024-05-12 06:55:00|78.78|78.28|78.79|78.29|78.79|78.29|78.73|78.23|87
1715497200000|2024-05-12 07:00:00|78.78|78.28|78.73|78.23|78.82|78.32|78.72|78.22|85
1715497500000|2024-05-12 07:05:00|78.74|78.24|78.83|78.33|78.86|78.36|78.72|78.22|120
1715497800000|2024-05-12 07:10:00|78.82|78.32|78.8|78.3|78.84|78.34|78.78|78.28|36
1715498100000|2024-05-12 07:15:00|78.79|78.29|78.49|77.99|78.8|78.3|78.42|77.92|134
1715498400000|2024-05-12 07:20:00|78.5|78|78.49|77.99|78.54|78.04|78.43|77.93|252
1715498700000|2024-05-12 07:25:00|78.48|77.98|78.52|78.02|78.59|78.09|78.48|77.98|160
1715499000000|2024-05-12 07:30:00|78.53|78.03|78.33|77.83|78.55|78.05|78.2|77.7|237
1715499300000|2024-05-12 07:35:00|78.34|77.84|78.45|77.95|78.45|77.95|78.23|77.73|195
1715499600000|2024-05-12 07:40:00|78.44|77.94|78.49|77.99|78.51|78.01|78.39|77.89|104
1715499900000|2024-05-12 07:45:00|78.48|77.98|78.53|78.03|78.58|78.08|78.3|77.8|132
1715500200000|2024-05-12 07:50:00|78.52|78.02|78.32|77.82|78.53|78.03|78.32|77.82|120
1715500500000|2024-05-12 07:55:00|78.33|77.83|78.41|77.91|78.42|77.92|78.29|77.79|144
1715500800000|2024-05-12 08:00:00|78.4|77.9|78.52|78.02|78.54|78.04|78.33|77.83|134
1715501100000|2024-05-12 08:05:00|78.51|78.01|78.41|77.91|78.55|78.05|78.4|77.9|100
1715501400000|2024-05-12 08:10:00|78.4|77.9|78.37|77.87|78.41|77.91|78.34|77.84|109
1715501700000|2024-05-12 08:15:00|78.39|77.89|78.24|77.74|78.41|77.91|78.13|77.63|168
1715502000000|2024-05-12 08:20:00|78.27|77.77|78.29|77.79|78.3|77.8|78.2|77.7|125
1715502300000|2024-05-12 08:25:00|78.31|77.81|78.31|77.81|78.33|77.83|78.27|77.77|119
1715502600000|2024-05-12 08:30:00|78.32|77.82|78.54|78.04|78.59|78.09|78.28|77.78|177
1715502900000|2024-05-12 08:35:00|78.53|78.03|78.66|78.16|78.71|78.21|78.52|78.02|167
1715503200000|2024-05-12 08:40:00|78.67|78.17|78.61|78.11|78.68|78.18|78.58|78.08|142
1715503500000|2024-05-12 08:45:00|78.6|78.1|78.58|78.08|78.62|78.12|78.49|77.99|121
1715503800000|2024-05-12 08:50:00|78.59|78.09|78.56|78.06|78.6|78.1|78.53|78.03|73
1715504100000|2024-05-12 08:55:00|78.55|78.05|78.59|78.09|78.6|78.1|78.51|78.01|118
1715504400000|2024-05-12 09:00:00|78.6|78.1|78.47|77.97|78.61|78.11|78.47|77.97|108
1715504700000|2024-05-12 09:05:00|78.45|77.95|78.43|77.93|78.51|78.01|78.41|77.91|138
1715505000000|2024-05-12 09:10:00|78.44|77.94|78.49|77.99|78.49|77.99|78.36|77.86|78
1715505300000|2024-05-12 09:15:00|78.5|78|78.47|77.97|78.52|78.02|78.43|77.93|90
1715505600000|2024-05-12 09:20:00|78.48|77.98|78.53|78.03|78.6|78.1|78.48|77.98|111
1715505900000|2024-05-12 09:25:00|78.54|78.04|78.53|78.03|78.54|78.04|78.51|78.01|69
1715506200000|2024-05-12 09:30:00|78.52|78.02|78.54|78.04|78.56|78.06|78.5|78|66
1715506500000|2024-05-12 09:35:00|78.53|78.03|78.48|77.98|78.59|78.09|78.41|77.91|114
1715506800000|2024-05-12 09:40:00|78.47|77.97|78.44|77.94|78.48|77.98|78.43|77.93|83
1715507100000|2024-05-12 09:45:00|78.42|77.92|78.42|77.92|78.43|77.93|78.39|77.89|105
1715507400000|2024-05-12 09:50:00|78.41|77.91|78.55|78.05|78.57|78.07|78.41|77.91|133
1715507700000|2024-05-12 09:55:00|78.57|78.07|78.61|78.11|78.63|78.13|78.57|78.07|102
1715508000000|2024-05-12 10:00:00|78.62|78.12|78.59|78.09|78.65|78.15|78.54|78.04|132
1715508300000|2024-05-12 10:05:00|78.58|78.08|78.79|78.29|78.88|78.38|78.58|78.08|238
1715508600000|2024-05-12 10:10:00|78.8|78.3|78.74|78.24|78.83|78.33|78.73|78.23|129
1715508900000|2024-05-12 10:15:00|78.73|78.23|78.9|78.4|78.91|78.41|78.72|78.22|194
1715509200000|2024-05-12 10:20:00|78.91|78.41|78.91|78.41|78.92|78.42|78.81|78.31|208
1715509500000|2024-05-12 10:25:00|78.89|78.39|79.09|78.59|79.12|78.62|78.89|78.39|89
1715509800000|2024-05-12 10:30:00|79.08|78.58|79.19|78.69|79.36|78.86|79.03|78.53|200
1715510100000|2024-05-12 10:35:00|79.18|78.68|79.12|78.62|79.27|78.77|79.04|78.54|304
1715510400000|2024-05-12 10:40:00|79.14|78.64|79.05|78.55|79.16|78.66|79.02|78.52|160
1715510700000|2024-05-12 10:45:00|79.06|78.56|78.92|78.42|79.07|78.57|78.86|78.36|156
1715511000000|2024-05-12 10:50:00|78.91|78.41|78.89|78.39|78.97|78.47|78.85|78.35|150
1715511300000|2024-05-12 10:55:00|78.92|78.42|78.92|78.42|78.93|78.43|78.89|78.39|32
1715511600000|2024-05-12 11:00:00|78.93|78.43|78.87|78.37|78.93|78.43|78.85|78.35|77
1715511900000|2024-05-12 11:05:00|78.86|78.36|78.93|78.43|78.93|78.43|78.83|78.33|69
1715512200000|2024-05-12 11:10:00|78.94|78.44|78.99|78.49|79.03|78.53|78.94|78.44|78
1715512500000|2024-05-12 11:15:00|78.98|78.48|78.99|78.49|79.06|78.56|78.96|78.46|62
1715512800000|2024-05-12 11:20:00|79.01|78.51|79|78.5|79.03|78.53|78.98|78.48|161
1715513100000|2024-05-12 11:25:00|79.01|78.51|79.02|78.52|79.02|78.52|78.97|78.47|29
1715513400000|2024-05-12 11:30:00|79.01|78.51|79.03|78.53|79.08|78.58|78.99|78.49|50
1715513700000|2024-05-12 11:35:00|79.02|78.52|78.93|78.43|79.03|78.53|78.92|78.42|83
1715514000000|2024-05-12 11:40:00|78.94|78.44|78.95|78.45|78.97|78.47|78.86|78.36|96
1715514300000|2024-05-12 11:45:00|78.94|78.44|78.88|78.38|78.97|78.47|78.84|78.34|154
1715514600000|2024-05-12 11:50:00|78.89|78.39|78.92|78.42|78.98|78.48|78.88|78.38|112
1715514900000|2024-05-12 11:55:00|78.93|78.43|78.89|78.39|78.93|78.43|78.88|78.38|108
1715515200000|2024-05-12 12:00:00|78.88|78.38|78.8|78.3|78.96|78.46|78.8|78.3|125
1715515500000|2024-05-12 12:05:00|78.83|78.33|78.85|78.35|78.87|78.37|78.77|78.27|79
1715515800000|2024-05-12 12:10:00|78.86|78.36|78.82|78.32|78.89|78.39|78.79|78.29|99
1715516100000|2024-05-12 12:15:00|78.81|78.31|78.89|78.39|78.93|78.43|78.81|78.31|96
1715516400000|2024-05-12 12:20:00|78.88|78.38|78.83|78.33|78.89|78.39|78.81|78.31|113
1715516700000|2024-05-12 12:25:00|78.84|78.34|78.77|78.27|78.85|78.35|78.73|78.23|88
1715517000000|2024-05-12 12:30:00|78.76|78.26|78.78|78.28|78.79|78.29|78.69|78.19|132
1715517300000|2024-05-12 12:35:00|78.77|78.27|78.8|78.3|78.8|78.3|78.72|78.22|75
1715517600000|2024-05-12 12:40:00|78.79|78.29|78.87|78.37|78.88|78.38|78.76|78.26|50
1715517900000|2024-05-12 12:45:00|78.88|78.38|78.9|78.4|78.92|78.42|78.82|78.32|129
1715518200000|2024-05-12 12:50:00|78.91|78.41|78.77|78.27|78.91|78.41|78.75|78.25|93
1715518500000|2024-05-12 12:55:00|78.78|78.28|78.8|78.3|78.82|78.32|78.75|78.25|50
1715518800000|2024-05-12 13:00:00|78.81|78.31|78.8|78.3|78.84|78.34|78.79|78.29|113
1715519100000|2024-05-12 13:05:00|78.79|78.29|78.73|78.23|78.82|78.32|78.69|78.19|68
1715519400000|2024-05-12 13:10:00|78.74|78.24|78.68|78.18|78.74|78.24|78.6|78.1|80
1715519700000|2024-05-12 13:15:00|78.69|78.19|78.79|78.29|78.79|78.29|78.67|78.17|44
1715520000000|2024-05-12 13:20:00|78.78|78.28|78.78|78.28|78.83|78.33|78.73|78.23|112
1715520300000|2024-05-12 13:25:00|78.79|78.29|78.86|78.36|78.9|78.4|78.77|78.27|89
1715520600000|2024-05-12 13:30:00|78.89|78.39|78.83|78.33|78.93|78.43|78.8|78.3|78
1715520900000|2024-05-12 13:35:00|78.82|78.32|78.93|78.43|78.93|78.43|78.82|78.32|54
1715521200000|2024-05-12 13:40:00|78.91|78.41|78.89|78.39|78.95|78.45|78.87|78.37|62
1715521500000|2024-05-12 13:45:00|78.88|78.38|78.83|78.33|79|78.5|78.82|78.32|133
1715521800000|2024-05-12 13:50:00|78.84|78.34|78.99|78.49|79|78.5|78.83|78.33|102
1715522100000|2024-05-12 13:55:00|78.98|78.48|79.01|78.51|79.04|78.54|78.95|78.45|92
1715522400000|2024-05-12 14:00:00|79.02|78.52|79.06|78.56|79.13|78.63|79.01|78.51|146
1715522700000|2024-05-12 14:05:00|79.05|78.55|79|78.5|79.13|78.63|78.98|78.48|133
1715523000000|2024-05-12 14:10:00|78.99|78.49|79.12|78.62|79.12|78.62|78.9|78.4|186
1715523300000|2024-05-12 14:15:00|79.13|78.63|79.04|78.54|79.16|78.66|78.99|78.49|146
1715523600000|2024-05-12 14:20:00|79.03|78.53|79|78.5|79.05|78.55|78.99|78.49|123
1715523900000|2024-05-12 14:25:00|78.96|78.46|79|78.5|79.02|78.52|78.96|78.46|124
1715524200000|2024-05-12 14:30:00|78.99|78.49|78.9|78.4|79.02|78.52|78.86|78.36|144
1715524500000|2024-05-12 14:35:00|78.89|78.39|78.92|78.42|78.94|78.44|78.89|78.39|90
1715524800000|2024-05-12 14:40:00|78.93|78.43|78.91|78.41|78.96|78.46|78.88|78.38|95
1715525100000|2024-05-12 14:45:00|78.9|78.4|78.85|78.35|78.91|78.41|78.85|78.35|87
1715525400000|2024-05-12 14:50:00|78.84|78.34|78.77|78.27|78.88|78.38|78.77|78.27|81
1715525700000|2024-05-12 14:55:00|78.78|78.28|78.81|78.31|78.81|78.31|78.76|78.26|78
1715526000000|2024-05-12 15:00:00|78.82|78.32|78.68|78.18|78.82|78.32|78.64|78.14|99
1715526300000|2024-05-12 15:05:00|78.69|78.19|78.72|78.22|78.73|78.23|78.67|78.17|56
1715526600000|2024-05-12 15:10:00|78.71|78.21|78.71|78.21|78.79|78.29|78.64|78.14|88
1715526900000|2024-05-12 15:15:00|78.72|78.22|78.71|78.21|78.73|78.23|78.67|78.17|71
1715527200000|2024-05-12 15:20:00|78.7|78.2|78.81|78.31|78.82|78.32|78.67|78.17|102
1715527500000|2024-05-12 15:25:00|78.82|78.32|78.96|78.46|78.98|78.48|78.81|78.31|78
1715527800000|2024-05-12 15:30:00|78.95|78.45|78.79|78.29|79.04|78.54|78.79|78.29|126
1715528100000|2024-05-12 15:35:00|78.75|78.25|78.93|78.43|78.95|78.45|78.73|78.23|132
1715528400000|2024-05-12 15:40:00|78.94|78.44|79.03|78.53|79.12|78.62|78.91|78.41|191
1715528700000|2024-05-12 15:45:00|79.04|78.54|79.05|78.55|79.07|78.57|78.94|78.44|97
1715529000000|2024-05-12 15:50:00|79.04|78.54|78.95|78.45|79.07|78.57|78.95|78.45|107
1715529300000|2024-05-12 15:55:00|78.96|78.46|79.02|78.52|79.03|78.53|78.93|78.43|150
1715529600000|2024-05-12 16:00:00|79.03|78.53|78.99|78.49|79.03|78.53|78.94|78.44|82
1715529900000|2024-05-12 16:05:00|79|78.5|79.04|78.54|79.08|78.58|79|78.5|95
1715530200000|2024-05-12 16:10:00|79.05|78.55|79|78.5|79.05|78.55|78.98|78.48|68
1715530500000|2024-05-12 16:15:00|79.01|78.51|79.2|78.7|79.23|78.73|79.01|78.51|189
1715530800000|2024-05-12 16:20:00|79.21|78.71|79.09|78.59|79.32|78.82|79.08|78.58|196
1715531100000|2024-05-12 16:25:00|79.1|78.6|79.02|78.52|79.17|78.67|79.02|78.52|121
1715531400000|2024-05-12 16:30:00|79.03|78.53|78.84|78.34|79.12|78.62|78.82|78.32|100
1715531700000|2024-05-12 16:35:00|78.83|78.33|78.82|78.32|78.92|78.42|78.81|78.31|146
1715532000000|2024-05-12 16:40:00|78.83|78.33|78.71|78.21|78.84|78.34|78.69|78.19|157
1715532300000|2024-05-12 16:45:00|78.7|78.2|78.68|78.18|78.79|78.29|78.63|78.13|158
1715532600000|2024-05-12 16:50:00|78.69|78.19|78.6|78.1|78.71|78.21|78.59|78.09|82
1715532900000|2024-05-12 16:55:00|78.59|78.09|78.54|78.04|78.61|78.11|78.51|78.01|111
1715533200000|2024-05-12 17:00:00|78.53|78.03|78.5|78|78.55|78.05|78.27|77.77|255
1715533500000|2024-05-12 17:05:00|78.49|77.99|78.46|77.96|78.57|78.07|78.46|77.96|141
1715533800000|2024-05-12 17:10:00|78.47|77.97|78.41|77.91|78.47|77.97|78.36|77.86|117
1715534100000|2024-05-12 17:15:00|78.42|77.92|78.33|77.83|78.47|77.97|78.31|77.81|174
1715534400000|2024-05-12 17:20:00|78.34|77.84|78.43|77.93|78.44|77.94|78.3|77.8|117
1715534700000|2024-05-12 17:25:00|78.44|77.94|78.39|77.89|78.46|77.96|78.38|77.88|107
1715535000000|2024-05-12 17:30:00|78.38|77.88|78.21|77.71|78.4|77.9|78.15|77.65|158
1715535300000|2024-05-12 17:35:00|78.22|77.72|78.36|77.86|78.42|77.92|78.21|77.71|186
1715535600000|2024-05-12 17:40:00|78.35|77.85|78.33|77.83|78.37|77.87|78.31|77.81|58
1715535900000|2024-05-12 17:45:00|78.34|77.84|78.54|78.04|78.55|78.05|78.3|77.8|152
1715536200000|2024-05-12 17:50:00|78.53|78.03|78.57|78.07|78.62|78.12|78.46|77.96|115
1715536500000|2024-05-12 17:55:00|78.58|78.08|78.56|78.06|78.58|78.08|78.53|78.03|75
1715536800000|2024-05-12 18:00:00|78.55|78.05|78.54|78.04|78.57|78.07|78.51|78.01|123
1715537100000|2024-05-12 18:05:00|78.55|78.05|78.52|78.02|78.55|78.05|78.48|77.98|87
1715537400000|2024-05-12 18:10:00|78.51|78.01|78.52|78.02|78.53|78.03|78.47|77.97|121
1715537700000|2024-05-12 18:15:00|78.51|78.01|78.34|77.84|78.53|78.03|78.32|77.82|138
1715538000000|2024-05-12 18:20:00|78.35|77.85|78.32|77.82|78.35|77.85|78.28|77.78|168
1715538300000|2024-05-12 18:25:00|78.31|77.81|78.32|77.82|78.34|77.84|78.26|77.76|114
1715538600000|2024-05-12 18:30:00|78.31|77.81|78.26|77.76|78.31|77.81|78.2|77.7|82
1715538900000|2024-05-12 18:35:00|78.24|77.74|78.13|77.63|78.27|77.77|78.11|77.61|140
1715539200000|2024-05-12 18:40:00|78.14|77.64|78.09|77.59|78.21|77.71|78.06|77.56|140
1715539500000|2024-05-12 18:45:00|78.07|77.57|78.03|77.53|78.1|77.6|77.96|77.46|123
1715539800000|2024-05-12 18:50:00|78.04|77.54|78.09|77.59|78.13|77.63|78.03|77.53|139
1715540100000|2024-05-12 18:55:00|78.1|77.6|78.08|77.58|78.11|77.61|78.06|77.56|112
1715540400000|2024-05-12 19:00:00|78.07|77.57|77.82|77.32|78.07|77.57|77.72|77.22|254
1715540700000|2024-05-12 19:05:00|77.81|77.31|77.81|77.31|77.83|77.33|77.68|77.18|147
1715541000000|2024-05-12 19:10:00|77.82|77.32|77.88|77.38|77.9|77.4|77.77|77.27|216
1715541300000|2024-05-12 19:15:00|77.87|77.37|77.73|77.23|77.89|77.39|77.64|77.14|230
1715541600000|2024-05-12 19:20:00|77.74|77.24|77.8|77.3|77.81|77.31|77.71|77.21|113
1715541900000|2024-05-12 19:25:00|77.77|77.27|78.33|76.83|78.34|77.42|77.77|76.82|112
1715542200000|2024-05-12 19:30:00|78.32|76.82|78.49|76.99|78.5|77|78.32|76.82|213
1715542500000|2024-05-12 19:35:00|78.5|77|78.44|76.94|78.5|77|78.4|76.9|108
1715542800000|2024-05-12 19:40:00|78.45|76.95|78.45|76.95|78.46|76.96|78.42|76.92|111
1715543100000|2024-05-12 19:45:00|78.46|76.96|78.44|76.94|78.46|76.96|78.41|76.91|57
1715543400000|2024-05-12 19:50:00|78.43|76.93|78.46|76.96|78.47|76.97|78.43|76.93|127
1715543700000|2024-05-12 19:55:00|78.47|76.97|78.51|77.01|78.51|77.01|78.42|76.92|97
1715544000000|2024-05-12 20:00:00|78.5|77|78.34|76.84|78.53|77.03|78.34|76.84|124
1715544300000|2024-05-12 20:05:00|78.35|76.85|78.35|76.85|78.36|76.86|78.26|76.76|79
1715544600000|2024-05-12 20:10:00|78.34|76.84|78.37|76.87|78.41|76.91|78.29|76.79|148
1715544900000|2024-05-12 20:15:00|78.38|76.88|78.33|76.83|78.4|76.9|78.27|76.77|129
1715545200000|2024-05-12 20:20:00|78.34|76.84|78.39|76.89|78.43|76.93|78.31|76.81|120
1715545500000|2024-05-12 20:25:00|78.38|76.88|78.39|76.89|78.42|76.92|78.35|76.85|93
1715545800000|2024-05-12 20:30:00|78.38|76.88|78.46|76.96|78.48|76.98|78.32|76.82|128
1715546100000|2024-05-12 20:35:00|78.47|76.97|78.45|76.95|78.53|77.03|78.42|76.92|112
1715546400000|2024-05-12 20:40:00|78.46|76.96|78.41|76.91|78.5|77|78.4|76.9|106
1715546700000|2024-05-12 20:45:00|78.4|76.9|77.92|77.42|78.48|77.46|77.91|76.85|135
1715547000000|2024-05-12 20:50:00|77.93|77.43|77.9|77.4|77.93|77.43|77.87|77.37|104
1715547300000|2024-05-12 20:55:00|77.91|77.41|77.9|77.4|77.93|77.43|77.85|77.35|196
1715547600000|2024-05-12 21:00:00|77.89|77.39|77.92|77.42|77.93|77.43|77.86|77.36|199
1715547900000|2024-05-12 21:05:00|77.91|77.41|78.09|77.59|78.09|77.59|77.86|77.36|192
1715548200000|2024-05-12 21:10:00|78.08|77.58|78.09|77.59|78.16|77.66|77.99|77.49|144
1715548500000|2024-05-12 21:15:00|78.08|77.58|78.02|77.52|78.12|77.62|78.02|77.52|81
1715548800000|2024-05-12 21:20:00|78.03|77.53|77.48|76.98|78.03|77.53|77.47|76.97|155
1715549100000|2024-05-12 21:25:00|77.47|76.97|77.52|77.02|77.52|77.02|77.05|76.55|256
1715549400000|2024-05-12 21:30:00|77.53|77.03|77.72|77.22|77.73|77.23|77.53|77.03|175
1715549700000|2024-05-12 21:35:00|77.73|77.23|77.75|77.25|77.77|77.27|77.71|77.21|209
1715550000000|2024-05-12 21:40:00|77.73|77.23|77.63|77.13|77.78|77.28|77.62|77.12|257
1715550300000|2024-05-12 21:45:00|77.62|77.12|77.84|77.34|77.85|77.35|77.62|77.12|194
1715550600000|2024-05-12 21:50:00|77.83|77.33|77.9|77.4|77.9|77.4|77.83|77.33|167
1715550900000|2024-05-12 21:55:00|77.91|77.41|77.88|77.38|77.91|77.41|77.86|77.36|194
1715551200000|2024-05-12 22:00:00|77.91|77.41|77.84|77.34|77.95|77.45|77.79|77.29|231
1715551500000|2024-05-12 22:05:00|77.81|77.31|77.93|77.43|77.95|77.45|77.81|77.31|358
1715551800000|2024-05-12 22:10:00|77.94|77.44|77.99|77.49|77.99|77.49|77.91|77.41|247
1715552100000|2024-05-12 22:15:00|77.98|77.48|77.96|77.46|78.04|77.54|77.8|77.3|327
1715552400000|2024-05-12 22:20:00|77.95|77.45|77.93|77.43|77.99|77.49|77.82|77.32|320
1715552700000|2024-05-12 22:25:00|77.92|77.42|77.83|77.33|77.94|77.44|77.81|77.31|344
1715553000000|2024-05-12 22:30:00|77.81|77.31|77.91|77.41|77.96|77.46|77.81|77.31|357
1715553300000|2024-05-12 22:35:00|77.92|77.42|77.84|77.34|77.94|77.44|77.8|77.3|288
1715553600000|2024-05-12 22:40:00|77.83|77.33|77.82|77.32|77.84|77.34|77.79|77.29|128
1715553900000|2024-05-12 22:45:00|77.83|77.33|77.84|77.34|77.91|77.41|77.82|77.32|221
1715554200000|2024-05-12 22:50:00|77.83|77.33|77.82|77.32|77.93|77.43|77.8|77.3|243
1715554500000|2024-05-12 22:55:00|77.81|77.31|77.82|77.32|77.88|77.38|77.81|77.31|178
1715554800000|2024-05-12 23:00:00|77.83|77.33|77.92|77.42|77.92|77.42|77.79|77.29|34
1715555100000|2024-05-12 23:05:00|77.91|77.41|77.9|77.4|77.93|77.43|77.88|77.38|95
1715555400000|2024-05-12 23:10:00|77.91|77.41|78|77.5|78.01|77.51|77.89|77.39|218
1715555700000|2024-05-12 23:15:00|78.02|77.52|77.93|77.43|78.02|77.52|77.92|77.42|131
1715556000000|2024-05-12 23:20:00|77.92|77.42|77.98|77.48|77.99|77.49|77.92|77.42|156
1715556300000|2024-05-12 23:25:00|77.96|77.46|77.91|77.41|77.97|77.47|77.86|77.36|243
1715556600000|2024-05-12 23:30:00|77.92|77.42|77.87|77.37|77.93|77.43|77.84|77.34|260
1715556900000|2024-05-12 23:35:00|77.86|77.36|77.8|77.3|77.87|77.37|77.78|77.28|249
1715557200000|2024-05-12 23:40:00|77.78|77.28|77.82|77.32|77.82|77.32|77.74|77.24|268
1715557500000|2024-05-12 23:45:00|77.81|77.31|77.93|77.43|78.07|77.57|77.81|77.31|317
1715557800000|2024-05-12 23:50:00|77.92|77.42|77.93|77.43|77.97|77.47|77.89|77.39|434
1715558100000|2024-05-12 23:55:00|77.94|77.44|77.93|77.43|77.95|77.45|77.9|77.4|288
1715558400000|2024-05-13 00:00:00|77.92|77.42|78.02|77.52|78.09|77.59|77.91|77.41|330
1715558700000|2024-05-13 00:05:00|78.03|77.53|78.12|77.62|78.12|77.62|78.01|77.51|177
1715559000000|2024-05-13 00:10:00|78.11|77.61|78.24|77.74|78.4|77.9|78.08|77.58|397
1715559300000|2024-05-13 00:15:00|78.23|77.73|78.22|77.72|78.35|77.85|78.17|77.67|406
1715559600000|2024-05-13 00:20:00|78.21|77.71|78.38|77.88|78.38|77.88|78.18|77.68|369
1715559900000|2024-05-13 00:25:00|78.37|77.87|78.49|77.99|78.5|78|78.36|77.86|314
1715560200000|2024-05-13 00:30:00|78.5|78|78.41|77.91|78.62|78.12|78.37|77.87|343
1715560500000|2024-05-13 00:35:00|78.4|77.9|78.42|77.92|78.45|77.95|78.37|77.87|366
1715560800000|2024-05-13 00:40:00|78.43|77.93|78.42|77.92|78.47|77.97|78.36|77.86|241
1715561100000|2024-05-13 00:45:00|78.43|77.93|78.47|77.97|78.52|78.02|78.4|77.9|207
1715561400000|2024-05-13 00:50:00|78.48|77.98|78.37|77.87|78.49|77.99|78.33|77.83|172
1715561700000|2024-05-13 00:55:00|78.36|77.86|78.3|77.8|78.39|77.89|78.26|77.76|201
1715562000000|2024-05-13 01:00:00|78.29|77.79|78.39|77.89|78.4|77.9|78.27|77.77|237
1715562300000|2024-05-13 01:05:00|78.38|77.88|78.44|77.94|78.45|77.95|78.36|77.86|142
1715562600000|2024-05-13 01:10:00|78.43|77.93|78.18|77.68|78.43|77.93|78|77.5|283
1715562900000|2024-05-13 01:15:00|78.17|77.67|77.71|77.21|78.17|77.67|77.67|77.17|384
1715563200000|2024-05-13 01:20:00|77.7|77.2|77.91|77.41|78.01|77.51|77.62|77.12|366
1715563500000|2024-05-13 01:25:00|77.92|77.42|77.89|77.39|78.06|77.56|77.85|77.35|422
1715563800000|2024-05-13 01:30:00|77.88|77.38|77.55|77.05|77.88|77.38|77.54|77.04|346
1715564100000|2024-05-13 01:35:00|77.56|77.06|77.33|76.83|77.59|77.09|77.31|76.81|368
1715564400000|2024-05-13 01:40:00|77.32|76.82|76.98|76.48|77.48|76.98|76.95|76.45|399
1715564700000|2024-05-13 01:45:00|76.99|76.49|77.47|76.97|77.49|76.99|76.82|76.32|509
1715565000000|2024-05-13 01:50:00|77.48|76.98|77.61|77.11|77.63|77.13|77.46|76.96|401
1715565300000|2024-05-13 01:55:00|77.6|77.1|77.6|77.1|77.62|77.12|77.48|76.98|352
1715565600000|2024-05-13 02:00:00|77.61|77.11|77.69|77.19|77.76|77.26|77.37|76.87|398
1715565900000|2024-05-13 02:05:00|77.68|77.18|77.57|77.07|77.79|77.29|77.46|76.96|434
1715566200000|2024-05-13 02:10:00|77.58|77.08|77.42|76.92|77.58|77.08|77.4|76.9|400
1715566500000|2024-05-13 02:15:00|77.43|76.93|77.52|77.02|77.56|77.06|77.38|76.88|298
1715566800000|2024-05-13 02:20:00|77.51|77.01|77.28|76.78|77.53|77.03|76.96|76.46|422
1715567100000|2024-05-13 02:25:00|77.29|76.79|76.88|76.38|77.34|76.84|76.73|76.23|501
1715567400000|2024-05-13 02:30:00|76.87|76.37|76.47|75.97|76.9|76.4|76.35|75.85|746
1715567700000|2024-05-13 02:35:00|76.49|75.99|76.54|76.04|76.56|76.06|76.13|75.63|620
1715568000000|2024-05-13 02:40:00|76.53|76.03|76.13|75.63|76.71|76.21|76.07|75.57|493
1715568300000|2024-05-13 02:45:00|76.14|75.64|76.62|76.12|76.64|76.14|75.98|75.48|576
1715568600000|2024-05-13 02:50:00|76.61|76.11|76.34|75.84|76.65|76.15|75.8|75.3|623
1715568900000|2024-05-13 02:55:00|76.32|75.82|76.38|75.88|76.55|76.05|76.24|75.74|460
1715569200000|2024-05-13 03:00:00|76.39|75.89|75.99|75.49|76.49|75.99|75.91|75.41|501
1715569500000|2024-05-13 03:05:00|76|75.5|76.08|75.58|76.17|75.67|75.89|75.39|553
1715569800000|2024-05-13 03:10:00|76.07|75.57|75.33|74.83|76.22|75.72|75.33|74.83|363
1715570100000|2024-05-13 03:15:00|75.37|74.87|76.08|75.58|76.2|75.7|75.34|74.84|531
1715570400000|2024-05-13 03:20:00|76.09|75.59|76.39|75.89|76.49|75.99|76.08|75.58|491
1715570700000|2024-05-13 03:25:00|76.38|75.88|76.09|75.59|76.41|75.91|75.96|75.46|465
1715571000000|2024-05-13 03:30:00|76.08|75.58|75.78|75.28|76.2|75.7|75.75|75.25|409
1715571300000|2024-05-13 03:35:00|75.77|75.27|75.8|75.3|76|75.5|75.68|75.18|460
1715571600000|2024-05-13 03:40:00|75.81|75.31|75.89|75.39|75.97|75.47|75.78|75.28|322
1715571900000|2024-05-13 03:45:00|75.87|75.37|76.18|75.68|76.24|75.74|75.71|75.21|332
1715572200000|2024-05-13 03:50:00|76.19|75.69|76.19|75.69|76.23|75.73|75.95|75.45|331
1715572500000|2024-05-13 03:55:00|76.2|75.7|76.2|75.7|76.22|75.72|76.16|75.66|57
1715572800000|2024-05-13 04:00:00|76.19|75.69|75.95|75.45|76.2|75.7|75.95|75.45|125
1715573100000|2024-05-13 04:05:00|75.96|75.46|75.85|75.35|76.07|75.57|75.85|75.35|260
1715573400000|2024-05-13 04:10:00|75.86|75.36|75.88|75.38|75.92|75.42|75.76|75.26|245
1715573700000|2024-05-13 04:15:00|75.87|75.37|76.08|75.58|76.1|75.6|75.68|75.18|261
1715574000000|2024-05-13 04:20:00|76.07|75.57|75.97|75.47|76.11|75.61|75.96|75.46|157
1715574300000|2024-05-13 04:25:00|75.98|75.48|75.82|75.32|76|75.5|75.82|75.32|69
1715574600000|2024-05-13 04:30:00|75.81|75.31|75.98|75.48|76.1|75.6|75.56|75.06|240
1715574900000|2024-05-13 04:35:00|75.99|75.49|75.81|75.31|76.01|75.51|75.79|75.29|104
1715575200000|2024-05-13 04:40:00|75.8|75.3|75.6|75.1|75.89|75.39|75.53|75.03|158
1715575500000|2024-05-13 04:45:00|75.61|75.11|75.67|75.17|75.7|75.2|75.53|75.03|148
1715575800000|2024-05-13 04:50:00|75.66|75.16|75.81|75.31|75.81|75.31|75.64|75.14|189
1715576100000|2024-05-13 04:55:00|75.8|75.3|75.83|75.33|75.84|75.34|75.7|75.2|194
1715576400000|2024-05-13 05:00:00|75.82|75.32|75.8|75.3|75.87|75.37|75.69|75.19|270
1715576700000|2024-05-13 05:05:00|75.79|75.29|76.01|75.51|76.08|75.58|75.77|75.27|189
1715577000000|2024-05-13 05:10:00|76|75.5|76.08|75.58|76.09|75.59|75.97|75.47|204
1715577300000|2024-05-13 05:15:00|76.09|75.59|75.78|75.28|76.13|75.63|75.78|75.28|219
1715577600000|2024-05-13 05:20:00|75.79|75.29|75.79|75.29|75.85|75.35|75.73|75.23|145
1715577900000|2024-05-13 05:25:00|75.8|75.3|75.76|75.26|75.8|75.3|75.73|75.23|22
1715578200000|2024-05-13 05:30:00|75.77|75.27|75.95|75.45|76.03|75.53|75.75|75.25|215
1715578500000|2024-05-13 05:35:00|75.96|75.46|75.8|75.3|75.97|75.47|75.71|75.21|251
1715578800000|2024-05-13 05:40:00|75.81|75.31|75.89|75.39|75.92|75.42|75.79|75.29|204
1715579100000|2024-05-13 05:45:00|75.9|75.4|75.8|75.3|76.07|75.57|75.79|75.29|311
1715579400000|2024-05-13 05:50:00|75.81|75.31|75.69|75.19|75.87|75.37|75.68|75.18|285
1715579700000|2024-05-13 05:55:00|75.68|75.18|75.67|75.17|75.72|75.22|75.65|75.15|159
1715580000000|2024-05-13 06:00:00|75.68|75.18|75.94|75.44|75.95|75.45|75.67|75.17|272
1715580300000|2024-05-13 06:05:00|75.93|75.43|76.02|75.52|76.04|75.54|75.9|75.4|337
1715580600000|2024-05-13 06:10:00|76.03|75.53|76.1|75.6|76.14|75.64|75.99|75.49|192
1715580900000|2024-05-13 06:15:00|76.09|75.59|76.23|75.73|76.26|75.76|75.97|75.47|181
1715581200000|2024-05-13 06:20:00|76.22|75.72|76.32|75.82|76.34|75.84|76.22|75.72|193
1715581500000|2024-05-13 06:25:00|76.33|75.83|76.42|75.92|76.47|75.97|76.26|75.76|236
1715581800000|2024-05-13 06:30:00|76.43|75.93|76.46|75.96|76.47|75.97|76.36|75.86|166
1715582100000|2024-05-13 06:35:00|76.45|75.95|76.54|76.04|76.54|76.04|76.44|75.94|103
1715582400000|2024-05-13 06:40:00|76.55|76.05|77.09|76.59|77.12|76.62|76.55|76.05|244
1715582700000|2024-05-13 06:45:00|77.1|76.6|76.91|76.41|77.39|76.89|76.87|76.37|294
1715583000000|2024-05-13 06:50:00|76.9|76.4|76.94|76.44|76.99|76.49|76.87|76.37|269
1715583300000|2024-05-13 06:55:00|76.95|76.45|77.18|76.68|77.25|76.75|76.87|76.37|320
1715583600000|2024-05-13 07:00:00|77.19|76.69|77.56|77.06|77.62|77.12|77.07|76.57|350
1715583900000|2024-05-13 07:05:00|77.55|77.05|77.46|76.96|77.61|77.11|77.35|76.85|197
1715584200000|2024-05-13 07:10:00|77.45|76.95|77.46|76.96|77.5|77|77.37|76.87|111
1715584500000|2024-05-13 07:15:00|77.45|76.95|77.53|77.03|77.62|77.12|77.42|76.92|100
1715584800000|2024-05-13 07:20:00|77.55|77.05|77.58|77.08|77.67|77.17|77.51|77.01|107
1715585100000|2024-05-13 07:25:00|77.59|77.09|77.59|77.09|77.63|77.13|77.57|77.07|42
1715585400000|2024-05-13 07:30:00|77.58|77.08|77.38|76.88|77.58|77.08|77.37|76.87|34
1715585700000|2024-05-13 07:35:00|77.37|76.87|77.35|76.85|77.45|76.95|77.3|76.8|66
1715586000000|2024-05-13 07:40:00|77.34|76.84|77.52|77.02|77.52|77.02|77.32|76.82|41
1715586300000|2024-05-13 07:45:00|77.51|77.01|77.39|76.89|77.51|77.01|77.36|76.86|38
1715586600000|2024-05-13 07:50:00|77.38|76.88|78.09|77.59|78.16|77.66|77.38|76.88|207
1715586900000|2024-05-13 07:55:00|78.08|77.58|77.99|77.49|78.23|77.73|77.95|77.45|351
1715587200000|2024-05-13 08:00:00|77.98|77.48|78.35|77.85|78.44|77.94|77.98|77.48|463
1715587500000|2024-05-13 08:05:00|78.34|77.84|78.67|78.17|78.69|78.19|78.27|77.77|401
1715587800000|2024-05-13 08:10:00|78.66|78.16|78.38|77.88|78.68|78.18|78.36|77.86|353
1715588100000|2024-05-13 08:15:00|78.39|77.89|78.63|78.13|78.64|78.14|78.3|77.8|324
1715588400000|2024-05-13 08:20:00|78.62|78.12|78.69|78.19|78.79|78.29|78.61|78.11|209
1715588700000|2024-05-13 08:25:00|78.7|78.2|78.57|78.07|78.78|78.28|78.55|78.05|161
1715589000000|2024-05-13 08:30:00|78.58|78.08|78.48|77.98|78.79|78.29|78.46|77.96|268
1715589300000|2024-05-13 08:35:00|78.47|77.97|78.64|78.14|78.68|78.18|78.41|77.91|148
1715589600000|2024-05-13 08:40:00|78.65|78.15|78.78|78.28|78.82|78.32|78.64|78.14|210
1715589900000|2024-05-13 08:45:00|78.77|78.27|78.65|78.15|78.85|78.35|78.6|78.1|284
1715590200000|2024-05-13 08:50:00|78.64|78.14|78.59|78.09|78.67|78.17|78.56|78.06|110
1715590500000|2024-05-13 08:55:00|78.61|78.11|78.64|78.14|78.71|78.21|78.61|78.11|108
1715590800000|2024-05-13 09:00:00|78.65|78.15|78.73|78.23|78.76|78.26|78.65|78.15|201
1715591100000|2024-05-13 09:05:00|78.74|78.24|78.67|78.17|78.79|78.29|78.58|78.08|321
1715591400000|2024-05-13 09:10:00|78.68|78.18|78.66|78.16|78.69|78.19|78.58|78.08|102
1715591700000|2024-05-13 09:15:00|78.65|78.15|78.61|78.11|78.67|78.17|78.58|78.08|145
1715592000000|2024-05-13 09:20:00|78.62|78.12|78.78|78.28|78.82|78.32|78.6|78.1|101
1715592300000|2024-05-13 09:25:00|78.8|78.3|78.86|78.36|79.03|78.53|78.78|78.28|194
1715592600000|2024-05-13 09:30:00|78.87|78.37|78.82|78.32|78.94|78.44|78.68|78.18|267
1715592900000|2024-05-13 09:35:00|78.83|78.33|78.83|78.33|78.88|78.38|78.79|78.29|237
1715593200000|2024-05-13 09:40:00|78.84|78.34|78.8|78.3|78.84|78.34|78.71|78.21|269
1715593500000|2024-05-13 09:45:00|78.79|78.29|78.92|78.42|78.92|78.42|78.7|78.2|251
1715593800000|2024-05-13 09:50:00|78.9|78.4|78.99|78.49|79|78.5|78.89|78.39|316
1715594100000|2024-05-13 09:55:00|78.98|78.48|78.87|78.37|78.98|78.48|78.86|78.36|264
1715594400000|2024-05-13 10:00:00|78.88|78.38|78.56|78.06|78.94|78.44|78.52|78.02|299
1715594700000|2024-05-13 10:05:00|78.57|78.07|78.45|77.95|78.63|78.13|78.43|77.93|272
1715595000000|2024-05-13 10:10:00|78.44|77.94|78.45|77.95|78.57|78.07|78.42|77.92|292
1715595300000|2024-05-13 10:15:00|78.46|77.96|78.49|77.99|78.53|78.03|78.45|77.95|264
1715595600000|2024-05-13 10:20:00|78.48|77.98|78.42|77.92|78.51|78.01|78.39|77.89|276
1715595900000|2024-05-13 10:25:00|78.44|77.94|78.33|77.83|78.44|77.94|78.31|77.81|346
1715596200000|2024-05-13 10:30:00|78.32|77.82|78.06|77.56|78.43|77.93|78.05|77.55|346
1715596500000|2024-05-13 10:35:00|78.05|77.55|78.18|77.68|78.22|77.72|77.85|77.35|424
1715596800000|2024-05-13 10:40:00|78.19|77.69|78.27|77.77|78.32|77.82|78.13|77.63|311
1715597100000|2024-05-13 10:45:00|78.29|77.79|78.26|77.76|78.36|77.86|78.22|77.72|268
1715597400000|2024-05-13 10:50:00|78.27|77.77|78.28|77.78|78.34|77.84|78.25|77.75|302
1715597700000|2024-05-13 10:55:00|78.26|77.76|78.27|77.77|78.36|77.86|78.26|77.76|248
1715598000000|2024-05-13 11:00:00|78.28|77.78|78.31|77.81|78.49|77.99|78.24|77.74|277
1715598300000|2024-05-13 11:05:00|78.3|77.8|77.99|77.49|78.3|77.8|77.99|77.49|421
1715598600000|2024-05-13 11:10:00|78.02|77.52|78.03|77.53|78.07|77.57|77.92|77.42|366
1715598900000|2024-05-13 11:15:00|78.04|77.54|78.03|77.53|78.13|77.63|77.97|77.47|323
1715599200000|2024-05-13 11:20:00|78.02|77.52|78.23|77.73|78.23|77.73|78.01|77.51|308
1715599500000|2024-05-13 11:25:00|78.22|77.72|78.15|77.65|78.24|77.74|78.11|77.61|248
1715599800000|2024-05-13 11:30:00|78.14|77.64|78.22|77.72|78.22|77.72|78.08|77.58|179
1715600100000|2024-05-13 11:35:00|78.23|77.73|78.24|77.74|78.39|77.89|78.2|77.7|161
1715600400000|2024-05-13 11:40:00|78.23|77.73|78.17|77.67|78.24|77.74|78.06|77.56|269
1715600700000|2024-05-13 11:45:00|78.18|77.68|78.15|77.65|78.23|77.73|78.1|77.6|322
1715601000000|2024-05-13 11:50:00|78.14|77.64|78.28|77.78|78.31|77.81|78.08|77.58|360
1715601300000|2024-05-13 11:55:00|78.27|77.77|78.23|77.73|78.29|77.79|78.18|77.68|263
1715601600000|2024-05-13 12:00:00|78.25|77.75|78.28|77.78|78.29|77.79|78.19|77.69|56
1715601900000|2024-05-13 12:05:00|78.29|77.79|78.22|77.72|78.32|77.82|78.21|77.71|183
1715602200000|2024-05-13 12:10:00|78.21|77.71|77.95|77.45|78.31|77.81|77.9|77.4|349
1715602500000|2024-05-13 12:15:00|77.94|77.44|77.85|77.35|77.99|77.49|77.82|77.32|293
1715602800000|2024-05-13 12:20:00|77.86|77.36|77.88|77.38|77.94|77.44|77.68|77.18|317
1715603100000|2024-05-13 12:25:00|77.89|77.39|78.2|77.7|78.22|77.72|77.88|77.38|321
1715603400000|2024-05-13 12:30:00|78.21|77.71|78.19|77.69|78.35|77.85|78.08|77.58|438
1715603700000|2024-05-13 12:35:00|78.2|77.7|78.13|77.63|78.23|77.73|78.08|77.58|409
1715604000000|2024-05-13 12:40:00|78.14|77.64|78.09|77.59|78.17|77.67|78.04|77.54|307
1715604300000|2024-05-13 12:45:00|78.08|77.58|78.04|77.54|78.19|77.69|78.03|77.53|349
1715604600000|2024-05-13 12:50:00|78.05|77.55|78.17|77.67|78.2|77.7|77.86|77.36|327
1715604900000|2024-05-13 12:55:00|78.16|77.66|78.14|77.64|78.21|77.71|78.04|77.54|241
1715605200000|2024-05-13 13:00:00|78.13|77.63|78.33|77.83|78.33|77.83|77.99|77.49|455
1715605500000|2024-05-13 13:05:00|78.32|77.82|78.23|77.73|78.34|77.84|78.19|77.69|389
1715605800000|2024-05-13 13:10:00|78.22|77.72|78.21|77.71|78.29|77.79|78.08|77.58|398
1715606100000|2024-05-13 13:15:00|78.22|77.72|78.21|77.71|78.27|77.77|78.2|77.7|326
1715606400000|2024-05-13 13:20:00|78.2|77.7|78.34|77.84|78.39|77.89|78.16|77.66|409
1715606700000|2024-05-13 13:25:00|78.33|77.83|78.18|77.68|78.34|77.84|78.08|77.58|322
1715607000000|2024-05-13 13:30:00|78.17|77.67|77.89|77.39|78.27|77.77|77.89|77.39|445
1715607300000|2024-05-13 13:35:00|77.9|77.4|77.91|77.41|78.09|77.59|77.89|77.39|359
1715607600000|2024-05-13 13:40:00|77.92|77.42|77.94|77.44|78.05|77.55|77.81|77.31|404
1715607900000|2024-05-13 13:45:00|77.95|77.45|78.06|77.56|78.09|77.59|77.88|77.38|434
1715608200000|2024-05-13 13:50:00|78.05|77.55|77.99|77.49|78.24|77.74|77.98|77.48|366
1715608500000|2024-05-13 13:55:00|77.98|77.48|77.92|77.42|78.15|77.65|77.8|77.3|361
1715608800000|2024-05-13 14:00:00|77.93|77.43|78|77.5|78.04|77.54|77.83|77.33|314
1715609100000|2024-05-13 14:05:00|78.01|77.51|78.17|77.67|78.23|77.73|77.97|77.47|434
1715609400000|2024-05-13 14:10:00|78.16|77.66|78.27|77.77|78.31|77.81|78.09|77.59|427
1715609700000|2024-05-13 14:15:00|78.28|77.78|78.24|77.74|78.43|77.93|78.15|77.65|480
1715610000000|2024-05-13 14:20:00|78.23|77.73|78.08|77.58|78.26|77.76|77.99|77.49|368
1715610300000|2024-05-13 14:25:00|78.09|77.59|78.18|77.68|78.23|77.73|78.08|77.58|473
1715610600000|2024-05-13 14:30:00|78.19|77.69|78.17|77.67|78.2|77.7|77.96|77.46|432
1715610900000|2024-05-13 14:35:00|78.16|77.66|78.17|77.67|78.35|77.85|78.11|77.61|423
1715611200000|2024-05-13 14:40:00|78.18|77.68|78.14|77.64|78.3|77.8|78.07|77.57|373
1715611500000|2024-05-13 14:45:00|78.15|77.65|78.11|77.61|78.2|77.7|78.07|77.57|429
1715611800000|2024-05-13 14:50:00|78.12|77.62|77.94|77.44|78.17|77.67|77.86|77.36|465
1715612100000|2024-05-13 14:55:00|77.93|77.43|77.9|77.4|77.99|77.49|77.86|77.36|484
1715612400000|2024-05-13 15:00:00|77.91|77.41|77.95|77.45|78.14|77.64|77.87|77.37|447
1715612700000|2024-05-13 15:05:00|77.94|77.44|78|77.5|78.11|77.61|77.9|77.4|419
1715613000000|2024-05-13 15:10:00|77.98|77.48|78.13|77.63|78.19|77.69|77.97|77.47|450
1715613300000|2024-05-13 15:15:00|78.14|77.64|78.17|77.67|78.21|77.71|78.06|77.56|427
1715613600000|2024-05-13 15:20:00|78.18|77.68|78.29|77.79|78.32|77.82|78.11|77.61|447
1715613900000|2024-05-13 15:25:00|78.26|77.76|78.17|77.67|78.3|77.8|78.11|77.61|404
1715614200000|2024-05-13 15:30:00|78.16|77.66|78.11|77.61|78.36|77.86|78.07|77.57|398
1715614500000|2024-05-13 15:35:00|78.1|77.6|78.24|77.74|78.24|77.74|78.09|77.59|314
1715614800000|2024-05-13 15:40:00|78.25|77.75|78.64|78.14|78.74|78.24|78.21|77.71|326
1715615100000|2024-05-13 15:45:00|78.63|78.13|78.66|78.16|78.78|78.28|78.59|78.09|510
1715615400000|2024-05-13 15:50:00|78.65|78.15|78.78|78.28|78.9|78.4|78.6|78.1|520
1715615700000|2024-05-13 15:55:00|78.74|78.24|78.65|78.15|78.85|78.35|78.6|78.1|473
1715616000000|2024-05-13 16:00:00|78.63|78.13|78.63|78.13|78.75|78.25|78.54|78.04|496
1715616300000|2024-05-13 16:05:00|78.62|78.12|78.59|78.09|78.7|78.2|78.45|77.95|477
1715616600000|2024-05-13 16:10:00|78.6|78.1|78.6|78.1|78.65|78.15|78.5|78|519
1715616900000|2024-05-13 16:15:00|78.58|78.08|78.66|78.16|78.75|78.25|78.46|77.96|540
1715617200000|2024-05-13 16:20:00|78.64|78.14|78.81|78.31|78.98|78.48|78.64|78.14|646
1715617500000|2024-05-13 16:25:00|78.86|78.36|78.96|78.46|79.17|78.67|78.8|78.3|644
1715617800000|2024-05-13 16:30:00|78.95|78.45|79.23|78.73|79.24|78.74|78.92|78.42|519
1715618100000|2024-05-13 16:35:00|79.22|78.72|79.22|78.72|79.3|78.8|79.16|78.66|513
1715618400000|2024-05-13 16:40:00|79.21|78.71|78.96|78.46|79.23|78.73|78.9|78.4|502
1715618700000|2024-05-13 16:45:00|78.95|78.45|78.9|78.4|79|78.5|78.72|78.22|490
1715619000000|2024-05-13 16:50:00|78.87|78.37|78.99|78.49|79.08|78.58|78.83|78.33|441
1715619300000|2024-05-13 16:55:00|78.98|78.48|79.04|78.54|79.09|78.59|78.88|78.38|417
1715619600000|2024-05-13 17:00:00|79.06|78.56|78.74|78.24|79.11|78.61|78.72|78.22|439
1715619900000|2024-05-13 17:05:00|78.73|78.23|78.3|77.8|78.73|78.23|78.22|77.72|379
1715620200000|2024-05-13 17:10:00|78.29|77.79|78.41|77.91|78.45|77.95|78.15|77.65|481
1715620500000|2024-05-13 17:15:00|78.4|77.9|78.2|77.7|78.5|78|78.14|77.64|485
1715620800000|2024-05-13 17:20:00|78.19|77.69|78.14|77.64|78.36|77.86|78.07|77.57|485
1715621100000|2024-05-13 17:25:00|78.15|77.65|77.96|77.46|78.21|77.71|77.9|77.4|397
1715621400000|2024-05-13 17:30:00|77.97|77.47|78.15|77.65|78.17|77.67|77.76|77.26|546
1715621700000|2024-05-13 17:35:00|78.14|77.64|78.09|77.59|78.23|77.73|78|77.5|463
1715622000000|2024-05-13 17:40:00|78.08|77.58|77.89|77.39|78.11|77.61|77.8|77.3|506
1715622300000|2024-05-13 17:45:00|77.87|77.37|77.85|77.35|78.06|77.56|77.75|77.25|524
1715622600000|2024-05-13 17:50:00|77.84|77.34|78.04|77.54|78.04|77.54|77.79|77.29|448
1715622900000|2024-05-13 17:55:00|78.03|77.53|77.89|77.39|78.09|77.59|77.88|77.38|446
1715623200000|2024-05-13 18:00:00|77.9|77.4|77.73|77.23|78.02|77.52|77.68|77.18|376
1715623500000|2024-05-13 18:05:00|77.72|77.22|77.62|77.12|77.9|77.4|77.51|77.01|455
1715623800000|2024-05-13 18:10:00|77.61|77.11|77.47|76.97|77.62|77.12|77.39|76.89|376
1715624100000|2024-05-13 18:15:00|77.48|76.98|77.57|77.07|77.69|77.19|77.47|76.97|443
1715624400000|2024-05-13 18:20:00|77.56|77.06|77.18|76.68|77.61|77.11|77.17|76.67|439
1715624700000|2024-05-13 18:25:00|77.17|76.67|77.27|76.77|77.33|76.83|77.1|76.6|335
1715625000000|2024-05-13 18:30:00|77.25|76.75|77.46|76.96|77.49|76.99|77.22|76.72|442
1715625300000|2024-05-13 18:35:00|77.47|76.97|77.62|77.12|77.69|77.19|77.44|76.94|393
1715625600000|2024-05-13 18:40:00|77.61|77.11|77.57|77.07|77.66|77.16|77.46|76.96|282
1715625900000|2024-05-13 18:45:00|77.56|77.06|77.57|77.07|77.63|77.13|77.5|77|316
1715626200000|2024-05-13 18:50:00|77.56|77.06|77.56|77.06|77.61|77.11|77.49|76.99|279
1715626500000|2024-05-13 18:55:00|77.57|77.07|77.67|77.17|77.68|77.18|77.49|76.99|323
1715626800000|2024-05-13 19:00:00|77.65|77.15|77.81|77.31|77.81|77.31|77.59|77.09|322
1715627100000|2024-05-13 19:05:00|77.8|77.3|77.89|77.39|77.94|77.44|77.79|77.29|380
1715627400000|2024-05-13 19:10:00|77.88|77.38|77.96|77.46|78.03|77.53|77.88|77.38|259
1715627700000|2024-05-13 19:15:00|77.97|77.47|78.14|77.64|78.17|77.67|77.96|77.46|193
1715628000000|2024-05-13 19:20:00|78.16|77.66|78.08|77.58|78.17|77.67|77.97|77.47|258
1715628300000|2024-05-13 19:25:00|78.09|77.59|78.12|77.62|78.17|77.67|78.06|77.56|165
1715628600000|2024-05-13 19:30:00|78.13|77.63|78.19|77.69|78.22|77.72|78.08|77.58|59
1715628900000|2024-05-13 19:35:00|78.18|77.68|78.11|77.61|78.21|77.71|78.1|77.6|181
1715629200000|2024-05-13 19:40:00|78.1|77.6|78.12|77.62|78.16|77.66|78.1|77.6|177
1715629500000|2024-05-13 19:45:00|78.11|77.61|78.11|77.61|78.21|77.71|78.06|77.56|228
1715629800000|2024-05-13 19:50:00|78.12|77.62|78.16|77.66|78.19|77.69|78.05|77.55|270
1715630100000|2024-05-13 19:55:00|78.15|77.65|78.16|77.66|78.17|77.67|78.05|77.55|332
1715630400000|2024-05-13 20:00:00|78.14|77.64|78.07|77.57|78.19|77.69|77.96|77.46|277
1715630700000|2024-05-13 20:05:00|78.04|77.54|78.01|77.51|78.07|77.57|77.91|77.41|304
1715631000000|2024-05-13 20:10:00|78.02|77.52|78.65|78.15|78.98|78.48|77.9|77.4|393
1715631300000|2024-05-13 20:15:00|78.63|78.13|78.76|78.26|78.79|78.29|78.62|78.12|231
1715631600000|2024-05-13 20:20:00|78.77|78.27|78.75|78.25|78.79|78.29|78.72|78.22|184
1715631900000|2024-05-13 20:25:00|78.76|78.26|78.74|78.24|78.77|78.27|78.67|78.17|132
1715632200000|2024-05-13 20:30:00|78.75|78.25|78.77|78.27|78.79|78.29|78.64|78.14|152
1715632500000|2024-05-13 20:35:00|78.78|78.28|78.96|78.46|78.99|78.49|78.76|78.26|143
1715632800000|2024-05-13 20:40:00|78.97|78.47|79.24|78.74|79.25|78.75|78.94|78.44|281
1715633100000|2024-05-13 20:45:00|79.25|78.75|79.05|78.55|79.25|78.75|78.96|78.46|243
1715633400000|2024-05-13 20:50:00|79.04|78.54|78.87|78.37|79.05|78.55|78.87|78.37|67
1715633700000|2024-05-13 20:55:00|78.85|78.35|79.29|78.79|79.34|78.84|78.84|78.34|192
1715634000000|2024-05-13 21:00:00|79.3|78.8|79.4|78.9|79.46|78.96|79.19|78.69|177
1715634300000|2024-05-13 21:05:00|79.41|78.91|79.32|78.82|79.43|78.93|79.32|78.82|133
1715634600000|2024-05-13 21:10:00|79.33|78.83|79.31|78.81|79.34|78.84|79.19|78.69|129
1715634900000|2024-05-13 21:15:00|79.32|78.82|79.23|78.73|79.33|78.83|79.14|78.64|121
1715635200000|2024-05-13 21:20:00|79.22|78.72|79.14|78.64|79.23|78.73|79.14|78.64|62
1715635500000|2024-05-13 21:25:00|79.15|78.65|79.12|78.62|79.15|78.65|79.09|78.59|84
1715635800000|2024-05-13 21:30:00|79.13|78.63|79.23|78.73|79.26|78.76|79.13|78.63|26
1715636100000|2024-05-13 21:35:00|79.22|78.72|79.24|78.74|79.25|78.75|79.18|78.68|47
1715636400000|2024-05-13 21:40:00|79.22|78.72|79|78.5|79.22|78.72|79|78.5|90
1715636700000|2024-05-13 21:45:00|79.01|78.51|79.08|78.58|79.11|78.61|78.99|78.49|57
1715637000000|2024-05-13 21:50:00|79.05|78.55|78.88|78.38|79.05|78.55|78.88|78.38|85
1715637300000|2024-05-13 21:55:00|78.89|78.39|78.87|78.37|78.92|78.42|78.87|78.37|34
1715637600000|2024-05-13 22:00:00|78.9|78.4|78.9|78.4|79.08|78.58|78.87|78.37|128
1715637900000|2024-05-13 22:05:00|78.91|78.41|78.98|78.48|78.99|78.49|78.82|78.32|130
1715638200000|2024-05-13 22:10:00|78.97|78.47|78.92|78.42|78.98|78.48|78.87|78.37|69
1715638500000|2024-05-13 22:15:00|78.93|78.43|78.78|78.28|78.95|78.45|78.78|78.28|55
1715638800000|2024-05-13 22:20:00|78.79|78.29|78.89|78.39|78.93|78.43|78.79|78.29|68
1715639100000|2024-05-13 22:25:00|78.87|78.37|78.68|78.18|78.88|78.38|78.65|78.15|213
1715639400000|2024-05-13 22:30:00|78.69|78.19|78.8|78.3|78.88|78.38|78.69|78.19|272
1715639700000|2024-05-13 22:35:00|78.81|78.31|78.72|78.22|78.83|78.33|78.71|78.21|151
1715640000000|2024-05-13 22:40:00|78.71|78.21|78.6|78.1|78.72|78.22|78.56|78.06|99
1715640300000|2024-05-13 22:45:00|78.61|78.11|78.67|78.17|78.7|78.2|78.57|78.07|118
1715640600000|2024-05-13 22:50:00|78.68|78.18|78.82|78.32|78.83|78.33|78.66|78.16|35
1715640900000|2024-05-13 22:55:00|78.8|78.3|78.83|78.33|78.83|78.33|78.78|78.28|42
1715641200000|2024-05-13 23:00:00|78.82|78.32|78.9|78.4|78.93|78.43|78.78|78.28|158
1715641500000|2024-05-13 23:05:00|78.91|78.41|78.99|78.49|79.04|78.54|78.89|78.39|130
1715641800000|2024-05-13 23:10:00|79|78.5|78.91|78.41|79|78.5|78.89|78.39|171
1715642100000|2024-05-13 23:15:00|78.92|78.42|78.93|78.43|79.03|78.53|78.91|78.41|160
1715642400000|2024-05-13 23:20:00|78.92|78.42|79|78.5|79.02|78.52|78.92|78.42|86
1715642700000|2024-05-13 23:25:00|78.99|78.49|79.11|78.61|79.12|78.62|78.98|78.48|77
1715643000000|2024-05-13 23:30:00|79.12|78.62|79.02|78.52|79.17|78.67|79.02|78.52|139
1715643300000|2024-05-13 23:35:00|79.03|78.53|78.88|78.38|79.04|78.54|78.83|78.33|104
1715643600000|2024-05-13 23:40:00|78.87|78.37|78.92|78.42|78.98|78.48|78.87|78.37|157
1715643900000|2024-05-13 23:45:00|78.91|78.41|78.77|78.27|78.96|78.46|78.77|78.27|126
1715644200000|2024-05-13 23:50:00|78.78|78.28|78.85|78.35|78.85|78.35|78.75|78.25|27
1715644500000|2024-05-13 23:55:00|78.86|78.36|78.98|78.48|78.99|78.49|78.85|78.35|30
1715644800000|2024-05-14 00:00:00|78.97|78.47|78.76|78.26|78.98|78.48|78.66|78.16|330
1715645100000|2024-05-14 00:05:00|78.75|78.25|78.69|78.19|78.8|78.3|78.55|78.05|178
1715645400000|2024-05-14 00:10:00|78.68|78.18|78.7|78.2|78.86|78.36|78.68|78.18|259
1715645700000|2024-05-14 00:15:00|78.69|78.19|78.74|78.24|78.82|78.32|78.69|78.19|218
1715646000000|2024-05-14 00:20:00|78.73|78.23|78.73|78.23|78.78|78.28|78.68|78.18|254
1715646300000|2024-05-14 00:25:00|78.72|78.22|78.77|78.27|78.77|78.27|78.68|78.18|270
1715646600000|2024-05-14 00:30:00|78.78|78.28|79.06|78.56|79.07|78.57|78.74|78.24|250
1715646900000|2024-05-14 00:35:00|79.05|78.55|79.2|78.7|79.2|78.7|79.02|78.52|170
1715647200000|2024-05-14 00:40:00|79.19|78.69|78.99|78.49|79.38|78.88|78.99|78.49|187
1715647500000|2024-05-14 00:45:00|78.98|78.48|78.8|78.3|79.05|78.55|78.6|78.1|353
1715647800000|2024-05-14 00:50:00|78.81|78.31|78.74|78.24|78.93|78.43|78.62|78.12|369
1715648100000|2024-05-14 00:55:00|78.76|78.26|78.84|78.34|78.87|78.37|78.73|78.23|302
1715648400000|2024-05-14 01:00:00|78.85|78.35|79.01|78.51|79.01|78.51|78.64|78.14|369
1715648700000|2024-05-14 01:05:00|79|78.5|78.86|78.36|79.02|78.52|78.78|78.28|293
1715649000000|2024-05-14 01:10:00|78.87|78.37|79.24|78.74|79.28|78.78|78.85|78.35|258
1715649300000|2024-05-14 01:15:00|79.23|78.73|79|78.5|79.33|78.83|78.98|78.48|391
1715649600000|2024-05-14 01:20:00|79.01|78.51|78.9|78.4|79.01|78.51|78.84|78.34|236
1715649900000|2024-05-14 01:25:00|78.89|78.39|78.98|78.48|79.01|78.51|78.89|78.39|199
1715650200000|2024-05-14 01:30:00|78.99|78.49|78.77|78.27|79.04|78.54|78.75|78.25|282
1715650500000|2024-05-14 01:35:00|78.8|78.3|78.77|78.27|78.8|78.3|78.65|78.15|284
1715650800000|2024-05-14 01:40:00|78.79|78.29|78.2|77.7|78.83|78.33|78.2|77.7|387
1715651100000|2024-05-14 01:45:00|78.21|77.71|78.38|77.88|78.38|77.88|78.07|77.57|444
1715651400000|2024-05-14 01:50:00|78.39|77.89|78.2|77.7|78.47|77.97|78.16|77.66|374
1715651700000|2024-05-14 01:55:00|78.19|77.69|78.3|77.8|78.35|77.85|78.13|77.63|420
1715652000000|2024-05-14 02:00:00|78.29|77.79|78.04|77.54|78.33|77.83|78|77.5|334
1715652300000|2024-05-14 02:05:00|78.03|77.53|78.03|77.53|78.07|77.57|77.84|77.34|431
1715652600000|2024-05-14 02:10:00|78.02|77.52|77.76|77.26|78.08|77.58|77.67|77.17|448
1715652900000|2024-05-14 02:15:00|77.73|77.23|77.93|77.43|78.03|77.53|77.7|77.2|389
1715653200000|2024-05-14 02:20:00|77.92|77.42|77.98|77.48|77.98|77.48|77.85|77.35|340
1715653500000|2024-05-14 02:25:00|77.97|77.47|77.99|77.49|78.04|77.54|77.82|77.32|392
1715653800000|2024-05-14 02:30:00|77.98|77.48|78.21|77.71|78.21|77.71|77.9|77.4|374
1715654100000|2024-05-14 02:35:00|78.2|77.7|78.27|77.77|78.34|77.84|78.15|77.65|402
1715654400000|2024-05-14 02:40:00|78.28|77.78|78.24|77.74|78.38|77.88|78.17|77.67|319
1715654700000|2024-05-14 02:45:00|78.23|77.73|78.24|77.74|78.35|77.85|78.11|77.61|467
1715655000000|2024-05-14 02:50:00|78.23|77.73|78.26|77.76|78.3|77.8|78.19|77.69|226
1715655300000|2024-05-14 02:55:00|78.25|77.75|78.34|77.84|78.37|77.87|78.2|77.7|284
1715655600000|2024-05-14 03:00:00|78.35|77.85|78.33|77.83|78.39|77.89|78.27|77.77|393
1715655900000|2024-05-14 03:05:00|78.32|77.82|78.28|77.78|78.35|77.85|78.14|77.64|352
1715656200000|2024-05-14 03:10:00|78.27|77.77|78.39|77.89|78.4|77.9|78.23|77.73|281
1715656500000|2024-05-14 03:15:00|78.4|77.9|78.45|77.95|78.49|77.99|78.31|77.81|207
1715656800000|2024-05-14 03:20:00|78.44|77.94|78.62|78.12|78.73|78.23|78.42|77.92|366
1715657100000|2024-05-14 03:25:00|78.64|78.14|78.63|78.13|78.71|78.21|78.61|78.11|264
1715657400000|2024-05-14 03:30:00|78.62|78.12|78.62|78.12|78.69|78.19|78.42|77.92|417
1715657700000|2024-05-14 03:35:00|78.61|78.11|78.62|78.12|78.74|78.24|78.58|78.08|428
1715658000000|2024-05-14 03:40:00|78.59|78.09|78.62|78.12|78.69|78.19|78.57|78.07|395
1715658300000|2024-05-14 03:45:00|78.61|78.11|78.38|77.88|78.61|78.11|78.36|77.86|478
1715658600000|2024-05-14 03:50:00|78.37|77.87|78.49|77.99|78.49|77.99|78.26|77.76|430
1715658900000|2024-05-14 03:55:00|78.48|77.98|78.55|78.05|78.63|78.13|78.47|77.97|328
1715659200000|2024-05-14 04:00:00|78.54|78.04|78.92|78.42|78.93|78.43|78.47|77.97|478
1715659500000|2024-05-14 04:05:00|78.9|78.4|78.99|78.49|79.05|78.55|78.87|78.37|409
1715659800000|2024-05-14 04:10:00|78.98|78.48|79.12|78.62|79.18|78.68|78.91|78.41|289
1715660100000|2024-05-14 04:15:00|79.11|78.61|79.04|78.54|79.27|78.77|79.03|78.53|363
1715660400000|2024-05-14 04:20:00|79.02|78.52|79.04|78.54|79.1|78.6|79|78.5|348
1715660700000|2024-05-14 04:25:00|79.06|78.56|79.09|78.59|79.12|78.62|79.01|78.51|195
1715661000000|2024-05-14 04:30:00|79.1|78.6|79.09|78.59|79.1|78.6|78.97|78.47|278
1715661300000|2024-05-14 04:35:00|79.08|78.58|79.04|78.54|79.1|78.6|78.99|78.49|206
1715661600000|2024-05-14 04:40:00|79.05|78.55|79.39|78.89|79.47|78.97|79.01|78.51|330
1715661900000|2024-05-14 04:45:00|79.38|78.88|79.14|78.64|79.39|78.89|79.09|78.59|265
1715662200000|2024-05-14 04:50:00|79.13|78.63|79.07|78.57|79.17|78.67|79.05|78.55|137
1715662500000|2024-05-14 04:55:00|79.06|78.56|79.16|78.66|79.21|78.71|79.06|78.56|158
1715662800000|2024-05-14 05:00:00|79.17|78.67|79.22|78.72|79.3|78.8|79.15|78.65|324
1715663100000|2024-05-14 05:05:00|79.21|78.71|79.1|78.6|79.22|78.72|79.08|78.58|223
1715663400000|2024-05-14 05:10:00|79.09|78.59|79.39|78.89|79.39|78.89|79.08|78.58|280
1715663700000|2024-05-14 05:15:00|79.4|78.9|79.63|79.13|79.63|79.13|79.37|78.87|250
1715664000000|2024-05-14 05:20:00|79.64|79.14|79.46|78.96|79.8|79.3|79.42|78.92|308
1715664300000|2024-05-14 05:25:00|79.43|78.93|79.56|79.06|79.58|79.08|79.43|78.93|261
1715664600000|2024-05-14 05:30:00|79.57|79.07|79.47|78.97|79.59|79.09|79.45|78.95|305
1715664900000|2024-05-14 05:35:00|79.48|78.98|79.32|78.82|79.48|78.98|79.27|78.77|310
1715665200000|2024-05-14 05:40:00|79.31|78.81|79.39|78.89|79.45|78.95|79.29|78.79|202
1715665500000|2024-05-14 05:45:00|79.4|78.9|79.37|78.87|79.46|78.96|79.25|78.75|233
1715665800000|2024-05-14 05:50:00|79.38|78.88|79.4|78.9|79.48|78.98|79.36|78.86|212
1715666100000|2024-05-14 05:55:00|79.41|78.91|79.28|78.78|79.45|78.95|79.28|78.78|195
1715666400000|2024-05-14 06:00:00|79.29|78.79|78.87|78.37|79.33|78.83|78.84|78.34|189
1715666700000|2024-05-14 06:05:00|78.89|78.39|78.39|77.89|78.9|78.4|78.34|77.84|256
1715667000000|2024-05-14 06:10:00|78.38|77.88|77.78|77.28|78.39|77.89|77.74|77.24|569
1715667300000|2024-05-14 06:15:00|77.77|77.27|77.65|77.15|78.05|77.55|77.34|76.84|651
1715667600000|2024-05-14 06:20:00|77.64|77.14|78.18|77.68|78.2|77.7|77.3|76.8|666
1715667900000|2024-05-14 06:25:00|78.17|77.67|78.04|77.54|78.18|77.68|77.77|77.27|523
1715668200000|2024-05-14 06:30:00|78.05|77.55|78.43|77.93|78.43|77.93|77.95|77.45|447
1715668500000|2024-05-14 06:35:00|78.44|77.94|78.53|78.03|78.78|78.28|78.25|77.75|423
1715668800000|2024-05-14 06:40:00|78.51|78.01|78.69|78.19|78.78|78.28|78.48|77.98|318
1715669100000|2024-05-14 06:45:00|78.68|78.18|78.54|78.04|78.73|78.23|78.54|78.04|315
1715669400000|2024-05-14 06:50:00|78.55|78.05|78.54|78.04|78.59|78.09|78.52|78.02|237
1715669700000|2024-05-14 06:55:00|78.55|78.05|78.56|78.06|78.66|78.16|78.48|77.98|313
1715670000000|2024-05-14 07:00:00|78.55|78.05|78.76|78.26|78.8|78.3|78.55|78.05|280
1715670300000|2024-05-14 07:05:00|78.77|78.27|78.63|78.13|78.82|78.32|78.62|78.12|229
1715670600000|2024-05-14 07:10:00|78.61|78.11|78.63|78.13|78.84|78.34|78.58|78.08|340
1715670900000|2024-05-14 07:15:00|78.64|78.14|78.18|77.68|78.87|78.37|78.05|77.55|403
1715671200000|2024-05-14 07:20:00|78.19|77.69|77.99|77.49|78.24|77.74|77.88|77.38|480
1715671500000|2024-05-14 07:25:00|78|77.5|77.99|77.49|78.07|77.57|77.93|77.43|307
1715671800000|2024-05-14 07:30:00|78|77.5|77.99|77.49|78.08|77.58|77.83|77.33|566
1715672100000|2024-05-14 07:35:00|77.97|77.47|78.04|77.54|78.07|77.57|77.92|77.42|503
1715672400000|2024-05-14 07:40:00|78.03|77.53|78|77.5|78.05|77.55|77.88|77.38|461
1715672700000|2024-05-14 07:45:00|78.01|77.51|77.95|77.45|78.04|77.54|77.9|77.4|472
1715673000000|2024-05-14 07:50:00|77.94|77.44|77.95|77.45|78.02|77.52|77.85|77.35|423
1715673300000|2024-05-14 07:55:00|77.93|77.43|77.99|77.49|78.07|77.57|77.92|77.42|365
1715673600000|2024-05-14 08:00:00|78|77.5|77.63|77.13|78.01|77.51|77.62|77.12|451
1715673900000|2024-05-14 08:05:00|77.66|77.16|77.86|77.36|77.88|77.38|77.62|77.12|271
1715674200000|2024-05-14 08:10:00|77.85|77.35|77.83|77.33|77.85|77.35|77.71|77.21|66
1715674500000|2024-05-14 08:15:00|77.86|77.36|77.85|77.35|77.88|77.38|77.77|77.27|492
1715674800000|2024-05-14 08:20:00|77.86|77.36|77.91|77.41|77.95|77.45|77.76|77.26|454
1715675100000|2024-05-14 08:25:00|77.9|77.4|77.97|77.47|78.04|77.54|77.84|77.34|340
1715675400000|2024-05-14 08:30:00|77.98|77.48|77.54|77.04|77.99|77.49|77.52|77.02|509
1715675700000|2024-05-14 08:35:00|77.53|77.03|77.44|76.94|77.59|77.09|77.33|76.83|569
1715676000000|2024-05-14 08:40:00|77.43|76.93|77.59|77.09|77.65|77.15|77.34|76.84|535
1715676300000|2024-05-14 08:45:00|77.6|77.1|77.74|77.24|77.79|77.29|77.42|76.92|242
1715676600000|2024-05-14 08:50:00|77.73|77.23|77.9|77.4|77.92|77.42|77.64|77.14|386
1715676900000|2024-05-14 08:55:00|77.91|77.41|77.75|77.25|77.91|77.41|77.73|77.23|327
1715677200000|2024-05-14 09:00:00|77.74|77.24|77.87|77.37|77.91|77.41|77.61|77.11|253
1715677500000|2024-05-14 09:05:00|77.86|77.36|77.82|77.32|77.92|77.42|77.76|77.26|82
1715677800000|2024-05-14 09:10:00|77.83|77.33|78.04|77.54|78.06|77.56|77.78|77.28|472
1715678100000|2024-05-14 09:15:00|78.01|77.51|77.88|77.38|78.07|77.57|77.87|77.37|347
1715678400000|2024-05-14 09:20:00|77.89|77.39|77.86|77.36|77.9|77.4|77.82|77.32|218
1715678700000|2024-05-14 09:25:00|77.85|77.35|77.88|77.38|77.94|77.44|77.81|77.31|283
1715679000000|2024-05-14 09:30:00|77.89|77.39|77.64|77.14|77.93|77.43|77.62|77.12|362
1715679300000|2024-05-14 09:35:00|77.65|77.15|77.76|77.26|77.78|77.28|77.65|77.15|347
1715679600000|2024-05-14 09:40:00|77.74|77.24|77.78|77.28|77.8|77.3|77.7|77.2|263
1715679900000|2024-05-14 09:45:00|77.76|77.26|77.84|77.34|77.86|77.36|77.64|77.14|337
1715680200000|2024-05-14 09:50:00|77.83|77.33|77.77|77.27|77.84|77.34|77.77|77.27|66
1715680500000|2024-05-14 09:55:00|77.63|77.13|77.62|77.12|77.63|77.13|77.62|77.12|2
1715680800000|2024-05-14 10:00:00|77.61|77.11|77.59|77.09|77.72|77.22|77.58|77.08|54
1715681100000|2024-05-14 10:05:00|77.58|77.08|77.7|77.2|77.72|77.22|77.54|77.04|198
1715681400000|2024-05-14 10:10:00|77.69|77.19|77.49|76.99|77.69|77.19|77.39|76.89|434
1715681700000|2024-05-14 10:15:00|77.5|77|77.41|76.91|77.51|77.01|77.31|76.81|433
1715682000000|2024-05-14 10:20:00|77.39|76.89|77.61|77.11|77.63|77.13|77.39|76.89|456
1715682300000|2024-05-14 10:25:00|77.62|77.12|77.62|77.12|77.62|77.12|77.54|77.04|406
1715682600000|2024-05-14 10:30:00|77.59|77.09|77.84|77.34|77.88|77.38|77.59|77.09|328
1715682900000|2024-05-14 10:35:00|77.85|77.35|77.72|77.22|77.85|77.35|77.68|77.18|367
1715683200000|2024-05-14 10:40:00|77.7|77.2|77.66|77.16|77.83|77.33|77.64|77.14|203
1715683500000|2024-05-14 10:45:00|77.64|77.14|77.78|77.28|77.78|77.28|77.61|77.11|242
1715683800000|2024-05-14 10:50:00|77.77|77.27|77.78|77.28|77.8|77.3|77.74|77.24|172
1715684100000|2024-05-14 10:55:00|77.77|77.27|77.85|77.35|77.91|77.41|77.77|77.27|145
1715684400000|2024-05-14 11:00:00|77.84|77.34|78.07|77.57|78.08|77.58|77.81|77.31|238
1715684700000|2024-05-14 11:05:00|78.06|77.56|77.95|77.45|78.2|77.7|77.93|77.43|179
1715685000000|2024-05-14 11:10:00|77.94|77.44|77.86|77.36|77.95|77.45|77.83|77.33|202
1715685300000|2024-05-14 11:15:00|77.85|77.35|77.93|77.43|77.95|77.45|77.85|77.35|224
1715685600000|2024-05-14 11:20:00|77.94|77.44|77.95|77.45|77.97|77.47|77.89|77.39|80
1715685900000|2024-05-14 11:25:00|77.94|77.44|77.96|77.46|77.97|77.47|77.89|77.39|21
1715686200000|2024-05-14 11:30:00|77.95|77.45|77.86|77.36|78|77.5|77.82|77.32|215
1715686500000|2024-05-14 11:35:00|77.87|77.37|77.67|77.17|77.94|77.44|77.66|77.16|251
1715686800000|2024-05-14 11:40:00|77.68|77.18|77.51|77.01|77.7|77.2|77.49|76.99|225
1715687100000|2024-05-14 11:45:00|77.48|76.98|77.66|77.16|77.72|77.22|77.48|76.98|253
1715687400000|2024-05-14 11:50:00|77.67|77.17|77.56|77.06|77.69|77.19|77.47|76.97|258
1715687700000|2024-05-14 11:55:00|77.59|77.09|77.7|77.2|77.72|77.22|77.51|77.01|380
1715688000000|2024-05-14 12:00:00|77.67|77.17|77.56|77.06|77.67|77.17|77.53|77.03|355
1715688300000|2024-05-14 12:05:00|77.57|77.07|77.82|77.32|77.88|77.38|77.55|77.05|344
1715688600000|2024-05-14 12:10:00|77.83|77.33|78.01|77.51|78.09|77.59|77.81|77.31|331
1715688900000|2024-05-14 12:15:00|78.02|77.52|78.05|77.55|78.08|77.58|77.89|77.39|354
1715689200000|2024-05-14 12:20:00|78.04|77.54|77.86|77.36|78.16|77.66|77.84|77.34|402
1715689500000|2024-05-14 12:25:00|77.85|77.35|77.79|77.29|77.85|77.35|77.52|77.02|455
1715689800000|2024-05-14 12:30:00|77.78|77.28|77.32|76.82|77.79|77.29|77.16|76.66|646
1715690100000|2024-05-14 12:35:00|77.31|76.81|77.62|77.12|77.69|77.19|77.27|76.77|607
1715690400000|2024-05-14 12:40:00|77.61|77.11|77.73|77.23|78.02|77.52|77.61|77.11|547
1715690700000|2024-05-14 12:45:00|77.72|77.22|77.8|77.3|77.93|77.43|77.67|77.17|666
1715691000000|2024-05-14 12:50:00|77.79|77.29|77.83|77.33|77.89|77.39|77.72|77.22|430
1715691300000|2024-05-14 12:55:00|77.85|77.35|77.67|77.17|77.85|77.35|77.58|77.08|532
1715691600000|2024-05-14 13:00:00|77.66|77.16|77.8|77.3|77.87|77.37|77.57|77.07|540
1715691900000|2024-05-14 13:05:00|77.82|77.32|77.92|77.42|77.96|77.46|77.62|77.12|596
1715692200000|2024-05-14 13:10:00|77.93|77.43|77.9|77.4|78.04|77.54|77.76|77.26|553
1715692500000|2024-05-14 13:15:00|77.91|77.41|77.96|77.46|78.02|77.52|77.85|77.35|548
1715692800000|2024-05-14 13:20:00|77.94|77.44|77.91|77.41|78.02|77.52|77.76|77.26|475
1715693100000|2024-05-14 13:25:00|77.93|77.43|77.86|77.36|77.93|77.43|77.83|77.33|444
1715693400000|2024-05-14 13:30:00|77.88|77.38|77.91|77.41|77.99|77.49|77.84|77.34|587
1715693700000|2024-05-14 13:35:00|77.89|77.39|77.78|77.28|77.9|77.4|77.75|77.25|443
1715694000000|2024-05-14 13:40:00|77.79|77.29|77.6|77.1|77.81|77.31|77.57|77.07|522
1715694300000|2024-05-14 13:45:00|77.61|77.11|77.28|76.78|77.72|77.22|77.24|76.74|615
1715694600000|2024-05-14 13:50:00|77.31|76.81|77.43|76.93|77.56|77.06|77.17|76.67|550
1715694900000|2024-05-14 13:55:00|77.44|76.94|77.35|76.85|77.47|76.97|77.29|76.79|553
1715695200000|2024-05-14 14:00:00|77.34|76.84|77.24|76.74|77.48|76.98|77.15|76.65|560
1715695500000|2024-05-14 14:05:00|77.23|76.73|77.01|76.51|77.31|76.81|76.96|76.46|614
1715695800000|2024-05-14 14:10:00|77.02|76.52|76.77|76.27|77.02|76.52|76.54|76.04|514
1715696100000|2024-05-14 14:15:00|76.76|76.26|76.46|75.96|76.77|76.27|76.39|75.89|570
1715696400000|2024-05-14 14:20:00|76.45|75.95|77.3|76.8|77.32|76.82|76.36|75.86|626
1715696700000|2024-05-14 14:25:00|77.34|76.84|77.4|76.9|77.48|76.98|77.15|76.65|544
1715697000000|2024-05-14 14:30:00|77.41|76.91|77.56|77.06|77.75|77.25|77.26|76.76|607
1715697300000|2024-05-14 14:35:00|77.57|77.07|77.4|76.9|77.57|77.07|77.25|76.75|531
1715697600000|2024-05-14 14:40:00|77.41|76.91|77.31|76.81|77.41|76.91|77.15|76.65|553
1715697900000|2024-05-14 14:45:00|77.32|76.82|77.19|76.69|77.32|76.82|77.08|76.58|554
1715698200000|2024-05-14 14:50:00|77.18|76.68|77.14|76.64|77.26|76.76|77.04|76.54|522
1715698500000|2024-05-14 14:55:00|77.13|76.63|77.35|76.85|77.39|76.89|77.03|76.53|533
1715698800000|2024-05-14 15:00:00|77.33|76.83|77.31|76.81|77.42|76.92|77.11|76.61|634
1715699100000|2024-05-14 15:05:00|77.26|76.76|77.4|76.9|77.42|76.92|77.2|76.7|528
1715699400000|2024-05-14 15:10:00|77.41|76.91|77.54|77.04|77.56|77.06|77.38|76.88|419
1715699700000|2024-05-14 15:15:00|77.56|77.06|77.89|77.39|77.91|77.41|77.51|77.01|639
1715700000000|2024-05-14 15:20:00|77.87|77.37|77.91|77.41|78.02|77.52|77.86|77.36|530
1715700300000|2024-05-14 15:25:00|77.87|77.37|78.23|77.73|78.24|77.74|77.87|77.37|547
1715700600000|2024-05-14 15:30:00|78.2|77.7|77.94|77.44|78.23|77.73|77.87|77.37|621
1715700900000|2024-05-14 15:35:00|77.98|77.48|78.33|77.83|78.34|77.84|77.95|77.45|580
1715701200000|2024-05-14 15:40:00|78.32|77.82|77.99|77.49|78.33|77.83|77.92|77.42|428
1715701500000|2024-05-14 15:45:00|78|77.5|78.03|77.53|78.09|77.59|77.87|77.37|575
1715701800000|2024-05-14 15:50:00|78.02|77.52|78.06|77.56|78.1|77.6|77.97|77.47|518
1715702100000|2024-05-14 15:55:00|78.05|77.55|77.99|77.49|78.09|77.59|77.88|77.38|475
1715702400000|2024-05-14 16:00:00|78.01|77.51|77.75|77.25|78.14|77.64|77.73|77.23|510
1715702700000|2024-05-14 16:05:00|77.76|77.26|77.58|77.08|77.77|77.27|77.52|77.02|590
1715703000000|2024-05-14 16:10:00|77.57|77.07|77.76|77.26|77.83|77.33|77.52|77.02|527
1715703300000|2024-05-14 16:15:00|77.75|77.25|77.7|77.2|77.87|77.37|77.64|77.14|595
1715703600000|2024-05-14 16:20:00|77.69|77.19|77.69|77.19|77.89|77.39|77.59|77.09|601
1715703900000|2024-05-14 16:25:00|77.68|77.18|77.69|77.19|77.79|77.29|77.61|77.11|431
1715704200000|2024-05-14 16:30:00|77.68|77.18|77.82|77.32|77.88|77.38|77.62|77.12|516
1715704500000|2024-05-14 16:35:00|77.83|77.33|77.74|77.24|77.93|77.43|77.51|77.01|540
1715704800000|2024-05-14 16:40:00|77.71|77.21|77.68|77.18|77.75|77.25|77.56|77.06|513
1715705100000|2024-05-14 16:45:00|77.67|77.17|77.44|76.94|77.76|77.26|77.39|76.89|566
1715705400000|2024-05-14 16:50:00|77.42|76.92|77.53|77.03|77.54|77.04|77.31|76.81|567
1715705700000|2024-05-14 16:55:00|77.52|77.02|77.6|77.1|77.63|77.13|77.45|76.95|559
1715706000000|2024-05-14 17:00:00|77.58|77.08|77.49|76.99|77.62|77.12|77.41|76.91|526
1715706300000|2024-05-14 17:05:00|77.51|77.01|77.17|76.67|77.51|77.01|77.07|76.57|225
1715706600000|2024-05-14 17:10:00|77.18|76.68|76.97|76.47|77.25|76.75|76.88|76.38|285
1715706900000|2024-05-14 17:15:00|76.96|76.46|77.33|76.83|77.34|76.84|76.81|76.31|533
1715707200000|2024-05-14 17:20:00|77.29|76.79|77.17|76.67|77.4|76.9|77.08|76.58|443
1715707500000|2024-05-14 17:25:00|77.14|76.64|76.99|76.49|77.19|76.69|76.9|76.4|574
1715707800000|2024-05-14 17:30:00|76.96|76.46|76.49|75.99|77|76.5|76.41|75.91|619
1715708100000|2024-05-14 17:35:00|76.5|76|76.51|76.01|76.77|76.27|76.43|75.93|706
1715708400000|2024-05-14 17:40:00|76.52|76.02|76.66|76.16|76.69|76.19|76.45|75.95|600
1715708700000|2024-05-14 17:45:00|76.65|76.15|76.93|76.43|76.98|76.48|76.59|76.09|596
1715709000000|2024-05-14 17:50:00|76.95|76.45|76.87|76.37|76.96|76.46|76.8|76.3|549
1715709300000|2024-05-14 17:55:00|76.91|76.41|76.83|76.33|76.96|76.46|76.73|76.23|530
1715709600000|2024-05-14 18:00:00|76.87|76.37|76.82|76.32|76.92|76.42|76.73|76.23|513
1715709900000|2024-05-14 18:05:00|76.78|76.28|76.8|76.3|76.84|76.34|76.73|76.23|403
1715710200000|2024-05-14 18:10:00|76.79|76.29|77.05|76.55|77.05|76.55|76.76|76.26|313
1715710500000|2024-05-14 18:15:00|77.03|76.53|77.06|76.56|77.13|76.63|77.01|76.51|377
1715710800000|2024-05-14 18:20:00|77.07|76.57|77.09|76.59|77.2|76.7|77|76.5|338
1715711100000|2024-05-14 18:25:00|77.1|76.6|76.83|76.33|77.11|76.61|76.8|76.3|399
1715711400000|2024-05-14 18:30:00|76.82|76.32|76.92|76.42|76.93|76.43|76.79|76.29|438
1715711700000|2024-05-14 18:35:00|76.91|76.41|77.03|76.53|77.04|76.54|76.87|76.37|278
1715712000000|2024-05-14 18:40:00|77.02|76.52|77.03|76.53|77.11|76.61|76.99|76.49|299
1715712300000|2024-05-14 18:45:00|77.02|76.52|77.06|76.56|77.17|76.67|76.93|76.43|366
1715712600000|2024-05-14 18:50:00|77.05|76.55|76.98|76.48|77.05|76.55|76.93|76.43|274
1715712900000|2024-05-14 18:55:00|76.99|76.49|77|76.5|77.05|76.55|76.96|76.46|223
1715713200000|2024-05-14 19:00:00|77.01|76.51|77|76.5|77.06|76.56|76.97|76.47|258
1715713500000|2024-05-14 19:05:00|76.99|76.49|76.91|76.41|77|76.5|76.83|76.33|284
1715713800000|2024-05-14 19:10:00|76.92|76.42|76.81|76.31|76.95|76.45|76.8|76.3|261
1715714100000|2024-05-14 19:15:00|76.8|76.3|76.93|76.43|76.97|76.47|76.71|76.21|365
1715714400000|2024-05-14 19:20:00|76.92|76.42|77.03|76.53|77.07|76.57|76.91|76.41|191
1715714700000|2024-05-14 19:25:00|77.02|76.52|77.11|76.61|77.14|76.64|77.02|76.52|264
1715715000000|2024-05-14 19:30:00|77.13|76.63|76.99|76.49|77.13|76.63|76.96|76.46|239
1715715300000|2024-05-14 19:35:00|76.96|76.46|77|76.5|77.04|76.54|76.84|76.34|238
1715715600000|2024-05-14 19:40:00|77.01|76.51|77.11|76.61|77.13|76.63|76.92|76.42|224
1715715900000|2024-05-14 19:45:00|77.1|76.6|76.97|76.47|77.1|76.6|76.91|76.41|225
1715716200000|2024-05-14 19:50:00|76.96|76.46|76.9|76.4|77.05|76.55|76.89|76.39|244
1715716500000|2024-05-14 19:55:00|76.89|76.39|76.91|76.41|77.04|76.54|76.8|76.3|365
1715716800000|2024-05-14 20:00:00|76.92|76.42|77.01|76.51|77.01|76.51|76.87|76.37|387
1715717100000|2024-05-14 20:05:00|77|76.5|76.85|76.35|77.01|76.51|76.83|76.33|233
1715717400000|2024-05-14 20:10:00|76.84|76.34|76.86|76.36|76.92|76.42|76.83|76.33|347
1715717700000|2024-05-14 20:15:00|76.87|76.37|76.75|76.25|76.89|76.39|76.73|76.23|238
1715718000000|2024-05-14 20:20:00|76.74|76.24|76.77|76.27|76.8|76.3|76.69|76.19|277
1715718300000|2024-05-14 20:25:00|76.76|76.26|76.84|76.34|76.87|76.37|76.75|76.25|255
1715718600000|2024-05-14 20:30:00|76.85|76.35|76.87|76.37|76.93|76.43|76.79|76.29|231
1715718900000|2024-05-14 20:35:00|76.88|76.38|76.86|76.36|76.91|76.41|76.81|76.31|169
1715719200000|2024-05-14 20:40:00|76.85|76.35|76.88|76.38|76.96|76.46|76.77|76.27|243
1715719500000|2024-05-14 20:45:00|76.86|76.36|76.74|76.24|76.86|76.36|76.65|76.15|333
1715719800000|2024-05-14 20:50:00|76.73|76.23|76.78|76.28|76.8|76.3|76.67|76.17|232
1715720100000|2024-05-14 20:55:00|76.77|76.27|76.77|76.27|76.79|76.29|76.65|76.15|217
1715720400000|2024-05-14 21:00:00|76.76|76.26|76.77|76.27|76.8|76.3|76.72|76.22|92
1715720700000|2024-05-14 21:05:00|76.76|76.26|76.59|76.09|76.78|76.28|76.59|76.09|92
1715721000000|2024-05-14 21:10:00|76.58|76.08|76.5|76|76.58|76.08|76.38|75.88|76
1715721300000|2024-05-14 21:15:00|76.51|76.01|76.59|76.09|76.59|76.09|76.42|75.92|77
1715721600000|2024-05-14 21:20:00|76.58|76.08|76.36|75.86|76.6|76.1|76.35|75.85|80
1715721900000|2024-05-14 21:25:00|76.37|75.87|76.37|75.87|76.41|75.91|76.35|75.85|38
1715722200000|2024-05-14 21:30:00|76.38|75.88|76.42|75.92|76.42|75.92|76.33|75.83|51
1715722500000|2024-05-14 21:35:00|76.43|75.93|76.77|76.27|76.77|76.27|76.43|75.93|72
1715722800000|2024-05-14 21:40:00|76.76|76.26|76.62|76.12|76.77|76.27|76.6|76.1|78
1715723100000|2024-05-14 21:45:00|76.63|76.13|76.62|76.12|76.7|76.2|76.61|76.11|36
1715723400000|2024-05-14 21:50:00|76.63|76.13|76.56|76.06|76.63|76.13|76.54|76.04|57
1715723700000|2024-05-14 21:55:00|76.55|76.05|76.65|76.15|76.66|76.16|76.51|76.01|94
1715724000000|2024-05-14 22:00:00|76.64|76.14|76.62|76.12|76.65|76.15|76.53|76.03|352
1715724300000|2024-05-14 22:05:00|76.61|76.11|76.65|76.15|76.67|76.17|76.53|76.03|202
1715724600000|2024-05-14 22:10:00|76.63|76.13|76.39|75.89|76.65|76.15|76.38|75.88|156
1715724900000|2024-05-14 22:15:00|76.38|75.88|76.34|75.84|76.47|75.97|76.34|75.84|173
1715725200000|2024-05-14 22:20:00|76.38|75.88|76.13|75.63|76.38|75.88|76.13|75.63|49
1715725500000|2024-05-14 22:25:00|75.96|75.46|75.96|75.46|75.97|75.47|75.81|75.31|344
1715725800000|2024-05-14 22:30:00|75.97|75.47|76.05|75.55|76.12|75.62|75.91|75.41|336
1715726100000|2024-05-14 22:35:00|76.06|75.56|76.09|75.59|76.13|75.63|75.99|75.49|355
1715726400000|2024-05-14 22:40:00|76.07|75.57|76.14|75.64|76.21|75.71|76.06|75.56|256
1715726700000|2024-05-14 22:45:00|76.12|75.62|76.09|75.59|76.19|75.69|76.07|75.57|201
1715727000000|2024-05-14 22:50:00|76.1|75.6|76.1|75.6|76.12|75.62|76.02|75.52|161
1715727300000|2024-05-14 22:55:00|76.09|75.59|76|75.5|76.1|75.6|75.97|75.47|132
1715727600000|2024-05-14 23:00:00|76.01|75.51|76.02|75.52|76.03|75.53|75.93|75.43|200
1715727900000|2024-05-14 23:05:00|76.03|75.53|75.86|75.36|76.03|75.53|75.82|75.32|208
1715728200000|2024-05-14 23:10:00|75.85|75.35|75.92|75.42|75.93|75.43|75.84|75.34|205
1715728500000|2024-05-14 23:15:00|75.93|75.43|75.84|75.34|75.93|75.43|75.84|75.34|195
1715728800000|2024-05-14 23:20:00|75.86|75.36|75.85|75.35|75.9|75.4|75.82|75.32|304
1715729100000|2024-05-14 23:25:00|75.83|75.33|75.94|75.44|76.02|75.52|75.76|75.26|328
1715729400000|2024-05-14 23:30:00|75.96|75.46|75.83|75.33|76|75.5|75.76|75.26|410
1715729700000|2024-05-14 23:35:00|75.79|75.29|75.94|75.44|75.94|75.44|75.71|75.21|400
1715730000000|2024-05-14 23:40:00|75.93|75.43|75.92|75.42|75.96|75.46|75.82|75.32|352
1715730300000|2024-05-14 23:45:00|75.93|75.43|75.95|75.45|76|75.5|75.86|75.36|399
1715730600000|2024-05-14 23:50:00|75.97|75.47|76.01|75.51|76.04|75.54|75.91|75.41|232
1715730900000|2024-05-14 23:55:00|75.99|75.49|76.03|75.53|76.03|75.53|75.94|75.44|176
1715731200000|2024-05-15 00:00:00|76.04|75.54|76.07|75.57|76.24|75.74|76|75.5|446
1715731500000|2024-05-15 00:05:00|76.08|75.58|76.07|75.57|76.1|75.6|75.98|75.48|325
1715731800000|2024-05-15 00:10:00|76.05|75.55|76.17|75.67|76.18|75.68|75.98|75.48|423
1715732100000|2024-05-15 00:15:00|76.18|75.68|75.98|75.48|76.18|75.68|75.92|75.42|504
1715732400000|2024-05-15 00:20:00|75.99|75.49|76|75.5|76.04|75.54|75.9|75.4|416
1715732700000|2024-05-15 00:25:00|76.02|75.52|76.1|75.6|76.12|75.62|75.93|75.43|388
1715733000000|2024-05-15 00:30:00|76.07|75.57|75.99|75.49|76.23|75.73|75.95|75.45|523
1715733300000|2024-05-15 00:35:00|75.97|75.47|75.77|75.27|76.03|75.53|75.73|75.23|468
1715733600000|2024-05-15 00:40:00|75.78|75.28|75.85|75.35|75.85|75.35|75.73|75.23|346
1715733900000|2024-05-15 00:45:00|75.81|75.31|75.43|74.93|75.88|75.38|75.29|74.79|620
1715734200000|2024-05-15 00:50:00|75.39|74.89|75.42|74.92|75.53|75.03|75.29|74.79|539
1715734500000|2024-05-15 00:55:00|75.4|74.9|75.44|74.94|75.49|74.99|75.34|74.84|388
1715734800000|2024-05-15 01:00:00|75.46|74.96|75.67|75.17|75.68|75.18|75.38|74.88|394
1715735100000|2024-05-15 01:05:00|75.66|75.16|75.56|75.06|75.73|75.23|75.5|75|407
1715735400000|2024-05-15 01:10:00|75.57|75.07|75.78|75.28|75.78|75.28|75.57|75.07|399
1715735700000|2024-05-15 01:15:00|75.79|75.29|75.85|75.35|76.02|75.52|75.75|75.25|380
1715736000000|2024-05-15 01:20:00|75.86|75.36|75.94|75.44|75.95|75.45|75.84|75.34|320
1715736300000|2024-05-15 01:25:00|75.95|75.45|76.02|75.52|76.1|75.6|75.9|75.4|299
1715736600000|2024-05-15 01:30:00|76.03|75.53|76|75.5|76.2|75.7|75.91|75.41|469
1715736900000|2024-05-15 01:35:00|75.99|75.49|75.91|75.41|76|75.5|75.88|75.38|274
1715737200000|2024-05-15 01:40:00|75.9|75.4|75.99|75.49|76.05|75.55|75.87|75.37|291
1715737500000|2024-05-15 01:45:00|76.02|75.52|76.02|75.52|76.09|75.59|75.95|75.45|273
1715737800000|2024-05-15 01:50:00|75.99|75.49|75.95|75.45|76.04|75.54|75.89|75.39|354
1715738100000|2024-05-15 01:55:00|75.92|75.42|75.99|75.49|76|75.5|75.89|75.39|247
1715738400000|2024-05-15 02:00:00|75.98|75.48|76.03|75.53|76.18|75.68|75.92|75.42|365
1715738700000|2024-05-15 02:05:00|76.02|75.52|76.03|75.53|76.08|75.58|75.94|75.44|290
1715739000000|2024-05-15 02:10:00|76.04|75.54|76.12|75.62|76.2|75.7|76.01|75.51|232
1715739300000|2024-05-15 02:15:00|76.11|75.61|75.93|75.43|76.14|75.64|75.89|75.39|301
1715739600000|2024-05-15 02:20:00|75.91|75.41|75.87|75.37|75.91|75.41|75.82|75.32|189
1715739900000|2024-05-15 02:25:00|75.86|75.36|75.88|75.38|75.9|75.4|75.86|75.36|11
1715740200000|2024-05-15 02:30:00|75.85|75.35|75.86|75.36|75.9|75.4|75.79|75.29|203
1715740500000|2024-05-15 02:35:00|75.84|75.34|75.9|75.4|75.94|75.44|75.81|75.31|244
1715740800000|2024-05-15 02:40:00|75.94|75.44|75.96|75.46|76.01|75.51|75.83|75.33|339
1715741100000|2024-05-15 02:45:00|75.97|75.47|75.94|75.44|76.01|75.51|75.89|75.39|269
1715741400000|2024-05-15 02:50:00|75.93|75.43|75.97|75.47|75.98|75.48|75.89|75.39|281
1715741700000|2024-05-15 02:55:00|75.96|75.46|75.99|75.49|76.02|75.52|75.91|75.41|229
1715742000000|2024-05-15 03:00:00|76.01|75.51|76.1|75.6|76.19|75.69|75.96|75.46|352
1715742300000|2024-05-15 03:05:00|76.11|75.61|76.29|75.79|76.29|75.79|76.09|75.59|237
1715742600000|2024-05-15 03:10:00|76.28|75.78|76.38|75.88|76.45|75.95|76.25|75.75|371
1715742900000|2024-05-15 03:15:00|76.39|75.89|76.2|75.7|76.41|75.91|76.2|75.7|49
1715743200000|2024-05-15 03:20:00|76.21|75.71|76.26|75.76|76.31|75.81|76.18|75.68|229
1715743500000|2024-05-15 03:25:00|76.25|75.75|76.34|75.84|76.35|75.85|76.24|75.74|325
1715743800000|2024-05-15 03:30:00|76.31|75.81|76.43|75.93|76.43|75.93|76.28|75.78|268
1715744100000|2024-05-15 03:35:00|76.42|75.92|76.39|75.89|76.52|76.02|76.36|75.86|345
1715744400000|2024-05-15 03:40:00|76.37|75.87|76.44|75.94|76.48|75.98|76.36|75.86|240
1715744700000|2024-05-15 03:45:00|76.43|75.93|76.41|75.91|76.47|75.97|76.34|75.84|192
1715745000000|2024-05-15 03:50:00|76.42|75.92|76.44|75.94|76.46|75.96|76.4|75.9|183
1715745300000|2024-05-15 03:55:00|76.43|75.93|76.53|76.03|76.53|76.03|76.4|75.9|219
1715745600000|2024-05-15 04:00:00|76.52|76.02|76.4|75.9|76.57|76.07|76.32|75.82|287
1715745900000|2024-05-15 04:05:00|76.41|75.91|76.39|75.89|76.43|75.93|76.37|75.87|232
1715746200000|2024-05-15 04:10:00|76.4|75.9|76.39|75.89|76.44|75.94|76.35|75.85|266
1715746500000|2024-05-15 04:15:00|76.36|75.86|76.33|75.83|76.41|75.91|76.31|75.81|306
1715746800000|2024-05-15 04:20:00|76.32|75.82|76.29|75.79|76.36|75.86|76.14|75.64|433
1715747100000|2024-05-15 04:25:00|76.32|75.82|76.27|75.77|76.34|75.84|76.17|75.67|350
1715747400000|2024-05-15 04:30:00|76.28|75.78|76.29|75.79|76.3|75.8|76.17|75.67|435
1715747700000|2024-05-15 04:35:00|76.28|75.78|76.3|75.8|76.38|75.88|76.23|75.73|395
1715748000000|2024-05-15 04:40:00|76.31|75.81|76.38|75.88|76.39|75.89|76.27|75.77|307
1715748300000|2024-05-15 04:45:00|76.37|75.87|76.44|75.94|76.46|75.96|76.35|75.85|359
1715748600000|2024-05-15 04:50:00|76.43|75.93|76.51|76.01|76.59|76.09|76.41|75.91|204
1715748900000|2024-05-15 04:55:00|76.53|76.03|76.51|76.01|76.64|76.14|76.5|76|32
1715749200000|2024-05-15 05:00:00|76.5|76|76.42|75.92|76.56|76.06|76.42|75.92|340
1715749500000|2024-05-15 05:05:00|76.47|75.97|76.44|75.94|76.47|75.97|76.39|75.89|386
1715749800000|2024-05-15 05:10:00|76.45|75.95|76.46|75.96|76.63|76.13|76.41|75.91|528
1715750100000|2024-05-15 05:15:00|76.44|75.94|76.23|75.73|76.44|75.94|76.14|75.64|411
1715750400000|2024-05-15 05:20:00|76.21|75.71|76.04|75.54|76.3|75.8|76.01|75.51|386
1715750700000|2024-05-15 05:25:00|76.03|75.53|76.05|75.55|76.14|75.64|75.96|75.46|385
1715751000000|2024-05-15 05:30:00|76.04|75.54|75.75|75.25|76.05|75.55|75.64|75.14|364
1715751300000|2024-05-15 05:35:00|75.74|75.24|75.81|75.31|75.89|75.39|75.65|75.15|534
1715751600000|2024-05-15 05:40:00|75.82|75.32|75.73|75.23|75.84|75.34|75.7|75.2|447
1715751900000|2024-05-15 05:45:00|75.71|75.21|75.62|75.12|75.76|75.26|75.59|75.09|445
1715752200000|2024-05-15 05:50:00|75.61|75.11|75.46|74.96|75.64|75.14|75.42|74.92|320
1715752500000|2024-05-15 05:55:00|75.49|74.99|75.59|75.09|75.63|75.13|75.49|74.99|436
1715752800000|2024-05-15 06:00:00|75.55|75.05|75.54|75.04|75.66|75.16|75.54|75.04|515
1715753100000|2024-05-15 06:05:00|75.59|75.09|75.56|75.06|75.63|75.13|75.46|74.96|411
1715753400000|2024-05-15 06:10:00|75.55|75.05|75.46|74.96|75.65|75.15|75.45|74.95|478
1715753700000|2024-05-15 06:15:00|75.47|74.97|75.42|74.92|75.63|75.13|75.32|74.82|470
1715754000000|2024-05-15 06:20:00|75.4|74.9|75.45|74.95|75.46|74.96|75.34|74.84|343
1715754300000|2024-05-15 06:25:00|75.44|74.94|75.46|74.96|75.46|74.96|75.32|74.82|258
1715754600000|2024-05-15 06:30:00|75.44|74.94|75.17|74.67|75.54|75.04|75.13|74.63|404
1715754900000|2024-05-15 06:35:00|75.18|74.68|75.29|74.79|75.35|74.85|75.12|74.62|353
1715755200000|2024-05-15 06:40:00|75.28|74.78|75.3|74.8|75.36|74.86|75.25|74.75|414
1715755500000|2024-05-15 06:45:00|75.31|74.81|75.29|74.79|75.36|74.86|75.28|74.78|326
1715755800000|2024-05-15 06:50:00|75.3|74.8|75.43|74.93|75.49|74.99|75.27|74.77|270
1715756100000|2024-05-15 06:55:00|75.42|74.92|75.46|74.96|75.51|75.01|75.36|74.86|272
1715756400000|2024-05-15 07:00:00|75.45|74.95|75.57|75.07|75.74|75.24|75.43|74.93|394
1715756700000|2024-05-15 07:05:00|75.58|75.08|75.54|75.04|75.67|75.17|75.53|75.03|324
1715757000000|2024-05-15 07:10:00|75.53|75.03|75.47|74.97|75.53|75.03|75.37|74.87|256
1715757300000|2024-05-15 07:15:00|75.46|74.96|75.48|74.98|75.5|75|75.38|74.88|209
1715757600000|2024-05-15 07:20:00|75.49|74.99|75.67|75.17|75.74|75.24|75.48|74.98|216
1715757900000|2024-05-15 07:25:00|75.66|75.16|75.67|75.17|75.67|75.17|75.55|75.05|129
1715758200000|2024-05-15 07:30:00|75.66|75.16|75.52|75.02|75.71|75.21|75.48|74.98|237
1715758500000|2024-05-15 07:35:00|75.51|75.01|75.86|75.36|75.87|75.37|75.46|74.96|360
1715758800000|2024-05-15 07:40:00|75.85|75.35|75.81|75.31|75.88|75.38|75.7|75.2|303
1715759100000|2024-05-15 07:45:00|75.82|75.32|75.86|75.36|75.92|75.42|75.71|75.21|279
1715759400000|2024-05-15 07:50:00|75.87|75.37|75.84|75.34|75.9|75.4|75.77|75.27|204
1715759700000|2024-05-15 07:55:00|75.85|75.35|75.83|75.33|75.9|75.4|75.75|75.25|157
1715760000000|2024-05-15 08:00:00|75.84|75.34|75.8|75.3|76.05|75.55|75.78|75.28|259
1715760300000|2024-05-15 08:05:00|75.79|75.29|75.86|75.36|75.93|75.43|75.76|75.26|235
1715760600000|2024-05-15 08:10:00|75.87|75.37|75.81|75.31|75.95|75.45|75.79|75.29|183
1715760900000|2024-05-15 08:15:00|75.8|75.3|75.75|75.25|75.87|75.37|75.74|75.24|274
1715761200000|2024-05-15 08:20:00|75.73|75.23|75.76|75.26|75.81|75.31|75.68|75.18|344
1715761500000|2024-05-15 08:25:00|75.75|75.25|75.75|75.25|75.77|75.27|75.68|75.18|294
1715761800000|2024-05-15 08:30:00|75.76|75.26|75.71|75.21|75.78|75.28|75.67|75.17|265
1715762100000|2024-05-15 08:35:00|75.7|75.2|75.49|74.99|75.71|75.21|75.47|74.97|150
1715762400000|2024-05-15 08:40:00|75.48|74.98|75.51|75.01|75.51|75.01|75.44|74.94|85
1715762700000|2024-05-15 08:45:00|75.5|75|75.58|75.08|75.61|75.11|75.5|75|180
1715763000000|2024-05-15 08:50:00|75.57|75.07|75.73|75.23|75.73|75.23|75.57|75.07|179
1715763300000|2024-05-15 08:55:00|75.72|75.22|75.74|75.24|75.74|75.24|75.69|75.19|119
1715763600000|2024-05-15 09:00:00|75.73|75.23|75.59|75.09|75.77|75.27|75.58|75.08|124
1715763900000|2024-05-15 09:05:00|75.58|75.08|75.49|74.99|75.6|75.1|75.36|74.86|143
1715764200000|2024-05-15 09:10:00|75.5|75|75.38|74.88|75.5|75|75.22|74.72|211
1715764500000|2024-05-15 09:15:00|75.37|74.87|75.4|74.9|75.42|74.92|75.33|74.83|231
1715764800000|2024-05-15 09:20:00|75.41|74.91|75.39|74.89|75.43|74.93|75.29|74.79|206
1715765100000|2024-05-15 09:25:00|75.4|74.9|75.38|74.88|75.47|74.97|75.37|74.87|139
1715765400000|2024-05-15 09:30:00|75.37|74.87|75.39|74.89|75.43|74.93|75.23|74.73|240
1715765700000|2024-05-15 09:35:00|75.4|74.9|75.47|74.97|75.58|75.08|75.38|74.88|112
1715766000000|2024-05-15 09:40:00|75.46|74.96|76.19|75.69|76.2|75.7|75.46|74.96|240
1715766300000|2024-05-15 09:45:00|76.18|75.68|76.62|76.12|76.69|76.19|76.18|75.68|424
1715766600000|2024-05-15 09:50:00|76.64|76.14|76.76|76.26|76.93|76.43|76.57|76.07|479
1715766900000|2024-05-15 09:55:00|76.77|76.27|76.65|76.15|76.81|76.31|76.62|76.12|442
1715767200000|2024-05-15 10:00:00|76.67|76.17|76.57|76.07|76.9|76.4|76.51|76.01|360
1715767500000|2024-05-15 10:05:00|76.58|76.08|76.42|75.92|76.58|76.08|76.3|75.8|362
1715767800000|2024-05-15 10:10:00|76.45|75.95|76.43|75.93|76.56|76.06|76.39|75.89|182
1715768100000|2024-05-15 10:15:00|76.41|75.91|76.5|76|76.55|76.05|76.35|75.85|103
1715768400000|2024-05-15 10:20:00|76.49|75.99|76.62|76.12|76.63|76.13|76.46|75.96|189
1715768700000|2024-05-15 10:25:00|76.63|76.13|76.69|76.19|76.77|76.27|76.57|76.07|299
1715769000000|2024-05-15 10:30:00|76.68|76.18|76.89|76.39|76.97|76.47|76.54|76.04|354
1715769300000|2024-05-15 10:35:00|76.88|76.38|76.85|76.35|76.9|76.4|76.75|76.25|226
1715769600000|2024-05-15 10:40:00|76.86|76.36|76.77|76.27|76.88|76.38|76.75|76.25|238
1715769900000|2024-05-15 10:45:00|76.78|76.28|76.77|76.27|76.93|76.43|76.75|76.25|246
1715770200000|2024-05-15 10:50:00|76.76|76.26|76.59|76.09|76.81|76.31|76.58|76.08|238
1715770500000|2024-05-15 10:55:00|76.58|76.08|76.52|76.02|76.62|76.12|76.49|75.99|271
1715770800000|2024-05-15 11:00:00|76.51|76.01|76.52|76.02|76.65|76.15|76.48|75.98|331
1715771100000|2024-05-15 11:05:00|76.51|76.01|76.59|76.09|76.67|76.17|76.42|75.92|303
1715771400000|2024-05-15 11:10:00|76.58|76.08|76.36|75.86|76.59|76.09|76.28|75.78|392
1715771700000|2024-05-15 11:15:00|76.35|75.85|76.2|75.7|76.35|75.85|76.15|75.65|268
1715772000000|2024-05-15 11:20:00|76.19|75.69|75.92|75.42|76.22|75.72|75.9|75.4|374
1715772300000|2024-05-15 11:25:00|75.93|75.43|75.99|75.49|76.06|75.56|75.9|75.4|379
1715772600000|2024-05-15 11:30:00|75.98|75.48|76|75.5|76.03|75.53|75.81|75.31|389
1715772900000|2024-05-15 11:35:00|76.01|75.51|75.9|75.4|76.02|75.52|75.81|75.31|266
1715773200000|2024-05-15 11:40:00|75.88|75.38|76.07|75.57|76.09|75.59|75.88|75.38|286
1715773500000|2024-05-15 11:45:00|76.06|75.56|76.12|75.62|76.16|75.66|75.96|75.46|381
1715773800000|2024-05-15 11:50:00|76.11|75.61|76.18|75.68|76.23|75.73|76.1|75.6|344
1715774100000|2024-05-15 11:55:00|76.17|75.67|76.21|75.71|76.23|75.73|76.14|75.64|308
1715774400000|2024-05-15 12:00:00|76.2|75.7|76.19|75.69|76.27|75.77|76.09|75.59|292
1715774700000|2024-05-15 12:05:00|76.2|75.7|76.4|75.9|76.44|75.94|76.13|75.63|148
1715775000000|2024-05-15 12:10:00|76.41|75.91|76.5|76|76.55|76.05|76.39|75.89|184
1715775300000|2024-05-15 12:15:00|76.49|75.99|76.47|75.97|76.56|76.06|76.35|75.85|214
1715775600000|2024-05-15 12:20:00|76.48|75.98|76.27|75.77|76.54|76.04|76.23|75.73|275
1715775900000|2024-05-15 12:25:00|76.26|75.76|76.46|75.96|76.48|75.98|76.03|75.53|412
1715776200000|2024-05-15 12:30:00|76.47|75.97|78.02|77.52|78.31|77.81|76.47|75.97|768
1715776500000|2024-05-15 12:35:00|78.01|77.51|77.71|77.21|78.28|77.78|77.67|77.17|529
1715776800000|2024-05-15 12:40:00|77.72|77.22|77.7|77.2|77.75|77.25|77.41|76.91|439
1715777100000|2024-05-15 12:45:00|77.69|77.19|78.21|77.71|78.21|77.71|77.62|77.12|466
1715777400000|2024-05-15 12:50:00|78.22|77.72|78.02|77.52|78.25|77.75|77.94|77.44|401
1715777700000|2024-05-15 12:55:00|78.03|77.53|78.46|77.96|78.48|77.98|77.93|77.43|404
1715778000000|2024-05-15 13:00:00|78.45|77.95|78.48|77.98|78.55|78.05|78.25|77.75|360
1715778300000|2024-05-15 13:05:00|78.46|77.96|78.25|77.75|78.66|78.16|78.17|77.67|453
1715778600000|2024-05-15 13:10:00|78.27|77.77|78.42|77.92|78.46|77.96|78.26|77.76|302
1715778900000|2024-05-15 13:15:00|78.41|77.91|78.36|77.86|78.56|78.06|78.36|77.86|294
1715779200000|2024-05-15 13:20:00|78.35|77.85|78.67|78.17|78.68|78.18|78.26|77.76|296
1715779500000|2024-05-15 13:25:00|78.66|78.16|78.82|78.32|78.84|78.34|78.54|78.04|412
1715779800000|2024-05-15 13:30:00|78.81|78.31|78.98|78.48|79.19|78.69|78.7|78.2|433
1715780100000|2024-05-15 13:35:00|78.99|78.49|79.05|78.55|79.22|78.72|78.93|78.43|375
1715780400000|2024-05-15 13:40:00|79.06|78.56|78.93|78.43|79.16|78.66|78.86|78.36|295
1715780700000|2024-05-15 13:45:00|78.9|78.4|78.95|78.45|79.05|78.55|78.77|78.27|198
1715781000000|2024-05-15 13:50:00|78.94|78.44|78.53|78.03|79.06|78.56|78.52|78.02|281
1715781300000|2024-05-15 13:55:00|78.54|78.04|78.56|78.06|78.64|78.14|78.34|77.84|341
1715781600000|2024-05-15 14:00:00|78.57|78.07|78.6|78.1|78.7|78.2|78.38|77.88|315
1715781900000|2024-05-15 14:05:00|78.58|78.08|78.72|78.22|78.74|78.24|78.37|77.87|142
1715782200000|2024-05-15 14:10:00|78.71|78.21|78.52|78.02|78.76|78.26|78.49|77.99|313
1715782500000|2024-05-15 14:15:00|78.53|78.03|79.06|78.56|79.07|78.57|78.53|78.03|389
1715782800000|2024-05-15 14:20:00|79.07|78.57|79.14|78.64|79.19|78.69|79.06|78.56|360
1715783100000|2024-05-15 14:25:00|79.12|78.62|79|78.5|79.14|78.64|78.97|78.47|329
1715783400000|2024-05-15 14:30:00|78.99|78.49|79.23|78.73|79.28|78.78|78.98|78.48|346
1715783700000|2024-05-15 14:35:00|79.22|78.72|79.3|78.8|79.38|78.88|79.2|78.7|217
1715784000000|2024-05-15 14:40:00|79.29|78.79|79.15|78.65|79.3|78.8|79.14|78.64|212
1715784300000|2024-05-15 14:45:00|79.16|78.66|79.26|78.76|79.28|78.78|79.13|78.63|163
1715784600000|2024-05-15 14:50:00|79.25|78.75|79.25|78.75|79.27|78.77|79.19|78.69|46
1715784900000|2024-05-15 14:55:00|79.24|78.74|79.28|78.78|79.29|78.79|79.23|78.73|18
1715785200000|2024-05-15 15:00:00|79.33|78.83|79.35|78.85|79.43|78.93|79.28|78.78|99
1715785500000|2024-05-15 15:05:00|79.36|78.86|79.21|78.71|79.38|78.88|79.18|78.68|242
1715785800000|2024-05-15 15:10:00|79.22|78.72|79.31|78.81|79.36|78.86|79.05|78.55|286
1715786100000|2024-05-15 15:15:00|79.34|78.84|79.18|78.68|79.35|78.85|79.02|78.52|352
1715786400000|2024-05-15 15:20:00|79.17|78.67|79.22|78.72|79.37|78.87|79.16|78.66|421
1715786700000|2024-05-15 15:25:00|79.23|78.73|79.26|78.76|79.39|78.89|79.21|78.71|323
1715787000000|2024-05-15 15:30:00|79.27|78.77|79.38|78.88|79.41|78.91|79.21|78.71|222
1715787300000|2024-05-15 15:35:00|79.39|78.89|79.3|78.8|79.48|78.98|79.21|78.71|293
1715787600000|2024-05-15 15:40:00|79.29|78.79|79.05|78.55|79.31|78.81|79.05|78.55|235
1715787900000|2024-05-15 15:45:00|79.04|78.54|79.35|78.85|79.36|78.86|79.04|78.54|328
1715788200000|2024-05-15 15:50:00|79.34|78.84|79.34|78.84|79.47|78.97|79.29|78.79|245
1715788500000|2024-05-15 15:55:00|79.35|78.85|79.12|78.62|79.35|78.85|79.07|78.57|301
1715788800000|2024-05-15 16:00:00|79.09|78.59|78.94|78.44|79.27|78.77|78.84|78.34|399
1715789100000|2024-05-15 16:05:00|78.96|78.46|79.25|78.75|79.28|78.78|78.92|78.42|462
1715789400000|2024-05-15 16:10:00|79.24|78.74|79.31|78.81|79.31|78.81|79.17|78.67|235
1715789700000|2024-05-15 16:15:00|79.36|78.86|79.25|78.75|79.38|78.88|79.03|78.53|318
1715790000000|2024-05-15 16:20:00|79.24|78.74|79.09|78.59|79.38|78.88|79.08|78.58|403
1715790300000|2024-05-15 16:25:00|79.07|78.57|78.99|78.49|79.11|78.61|78.94|78.44|361
1715790600000|2024-05-15 16:30:00|79|78.5|78.75|78.25|79.01|78.51|78.74|78.24|300
1715790900000|2024-05-15 16:35:00|78.74|78.24|78.63|78.13|78.87|78.37|78.57|78.07|378
1715791200000|2024-05-15 16:40:00|78.64|78.14|78.67|78.17|78.68|78.18|78.54|78.04|203
1715791500000|2024-05-15 16:45:00|78.68|78.18|78.98|78.48|79.08|78.58|78.64|78.14|370
1715791800000|2024-05-15 16:50:00|78.97|78.47|79|78.5|79.02|78.52|78.88|78.38|395
1715792100000|2024-05-15 16:55:00|78.99|78.49|79|78.5|79.02|78.52|78.96|78.46|369
1715792400000|2024-05-15 17:00:00|78.99|78.49|79.27|78.77|79.3|78.8|78.96|78.46|459
1715792700000|2024-05-15 17:05:00|79.28|78.78|79.38|78.88|79.42|78.92|79.23|78.73|284
1715793000000|2024-05-15 17:10:00|79.4|78.9|79.3|78.8|79.41|78.91|79.23|78.73|292
1715793300000|2024-05-15 17:15:00|79.31|78.81|79.11|78.61|79.34|78.84|79.09|78.59|256
1715793600000|2024-05-15 17:20:00|79.12|78.62|79.35|78.85|79.36|78.86|79.1|78.6|229
1715793900000|2024-05-15 17:25:00|79.34|78.84|79.27|78.77|79.35|78.85|79.27|78.77|277
1715794200000|2024-05-15 17:30:00|79.28|78.78|79.36|78.86|79.39|78.89|79.19|78.69|207
1715794500000|2024-05-15 17:35:00|79.37|78.87|79.39|78.89|79.57|79.07|79.34|78.84|188
1715794800000|2024-05-15 17:40:00|79.38|78.88|79.33|78.83|79.4|78.9|79.27|78.77|204
1715795100000|2024-05-15 17:45:00|79.31|78.81|79.47|78.97|79.49|78.99|79.22|78.72|255
1715795400000|2024-05-15 17:50:00|79.46|78.96|79.37|78.87|79.48|78.98|79.32|78.82|163
1715795700000|2024-05-15 17:55:00|79.38|78.88|79.34|78.84|79.38|78.88|79.34|78.84|33
1715796000000|2024-05-15 18:00:00|79.32|78.82|79.45|78.95|79.47|78.97|79.32|78.82|151
1715796300000|2024-05-15 18:05:00|79.42|78.92|79.38|78.88|79.44|78.94|79.33|78.83|253
1715796600000|2024-05-15 18:10:00|79.37|78.87|79.44|78.94|79.54|79.04|79.35|78.85|273
1715796900000|2024-05-15 18:15:00|79.45|78.95|79.47|78.97|79.57|79.07|79.35|78.85|291
1715797200000|2024-05-15 18:20:00|79.45|78.95|79.59|79.09|79.65|79.15|79.45|78.95|238
1715797500000|2024-05-15 18:25:00|79.6|79.1|79.66|79.16|79.7|79.2|79.54|79.04|518
1715797800000|2024-05-15 18:30:00|79.67|79.17|79.58|79.08|79.7|79.2|79.51|79.01|593
1715798100000|2024-05-15 18:35:00|79.54|79.04|79.54|79.04|79.59|79.09|79.43|78.93|581
1715798400000|2024-05-15 18:40:00|79.53|79.03|79.48|78.98|79.62|79.12|79.43|78.93|492
1715798700000|2024-05-15 18:45:00|79.47|78.97|79.32|78.82|79.49|78.99|79.22|78.72|484
1715799000000|2024-05-15 18:50:00|79.31|78.81|79.48|78.98|79.49|78.99|79.27|78.77|495
1715799300000|2024-05-15 18:55:00|79.46|78.96|79.67|79.17|79.72|79.22|79.4|78.9|447
1715799600000|2024-05-15 19:00:00|79.68|79.18|79.57|79.07|79.82|79.32|79.55|79.05|420
1715799900000|2024-05-15 19:05:00|79.6|79.1|79.57|79.07|79.61|79.11|79.42|78.92|451
1715800200000|2024-05-15 19:10:00|79.54|79.04|79.61|79.11|79.68|79.18|79.47|78.97|396
1715800500000|2024-05-15 19:15:00|79.62|79.12|79.69|79.19|79.7|79.2|79.54|79.04|290
1715800800000|2024-05-15 19:20:00|79.67|79.17|79.88|79.38|79.9|79.4|79.59|79.09|223
1715801100000|2024-05-15 19:25:00|79.9|79.4|79.87|79.37|79.92|79.42|79.77|79.27|376
1715801400000|2024-05-15 19:30:00|79.88|79.38|79.97|79.47|79.99|79.49|79.79|79.29|393
1715801700000|2024-05-15 19:35:00|79.94|79.44|79.9|79.4|80|79.5|79.85|79.35|623
1715802000000|2024-05-15 19:40:00|79.91|79.41|80.14|79.64|80.22|79.72|79.88|79.38|516
1715802300000|2024-05-15 19:45:00|80.17|79.67|79.76|79.26|80.18|79.68|79.75|79.25|597
1715802600000|2024-05-15 19:50:00|79.75|79.25|80.11|79.61|80.16|79.66|79.75|79.25|519
1715802900000|2024-05-15 19:55:00|80.12|79.62|80.41|79.91|80.42|79.92|80.03|79.53|563
1715803200000|2024-05-15 20:00:00|80.4|79.9|80.13|79.63|80.49|79.99|80.11|79.61|586
1715803500000|2024-05-15 20:05:00|80.15|79.65|80.37|79.87|80.46|79.96|80.14|79.64|486
1715803800000|2024-05-15 20:10:00|80.38|79.88|80.11|79.61|80.4|79.9|79.9|79.4|409
1715804100000|2024-05-15 20:15:00|80.15|79.65|80.08|79.58|80.21|79.71|80.07|79.57|289
1715804400000|2024-05-15 20:20:00|80.07|79.57|79.9|79.4|80.13|79.63|79.87|79.37|361
1715804700000|2024-05-15 20:25:00|79.87|79.37|79.95|79.45|80.13|79.63|79.87|79.37|454
1715805000000|2024-05-15 20:30:00|79.94|79.44|80.13|79.63|80.16|79.66|79.85|79.35|339
1715805300000|2024-05-15 20:35:00|80.09|79.59|80.22|79.72|80.27|79.77|80.09|79.59|382
1715805600000|2024-05-15 20:40:00|80.26|79.76|80.31|79.81|80.38|79.88|80.05|79.55|453
1715805900000|2024-05-15 20:45:00|80.29|79.79|80.2|79.7|80.44|79.94|80.19|79.69|393
1715806200000|2024-05-15 20:50:00|80.23|79.73|80.25|79.75|80.27|79.77|80.16|79.66|378
1715806500000|2024-05-15 20:55:00|80.23|79.73|80.34|79.84|80.36|79.86|80.09|79.59|410
1715806800000|2024-05-15 21:00:00|80.35|79.85|80.43|79.93|80.55|80.05|80.34|79.84|102
1715807100000|2024-05-15 21:05:00|80.44|79.94|80.13|79.63|80.44|79.94|80.12|79.62|122
1715807400000|2024-05-15 21:10:00|80.14|79.64|80.17|79.67|80.23|79.73|80.13|79.63|82
1715807700000|2024-05-15 21:15:00|80.16|79.66|80.15|79.65|80.25|79.75|80.1|79.6|110
1715808000000|2024-05-15 21:20:00|80.14|79.64|80.11|79.61|80.19|79.69|80.1|79.6|63
1715808300000|2024-05-15 21:25:00|80.12|79.62|80.07|79.57|80.13|79.63|80.03|79.53|39
1715808600000|2024-05-15 21:30:00|80.08|79.58|80.23|79.73|80.23|79.73|80.01|79.51|73
1715808900000|2024-05-15 21:35:00|80.22|79.72|80.13|79.63|80.24|79.74|80.13|79.63|27
1715809200000|2024-05-15 21:40:00|80.14|79.64|80.18|79.68|80.2|79.7|80.14|79.64|70
1715809500000|2024-05-15 21:45:00|80.17|79.67|80.2|79.7|80.21|79.71|80.16|79.66|98
1715809800000|2024-05-15 21:50:00|80.21|79.71|80|79.5|80.21|79.71|80|79.5|84
1715810100000|2024-05-15 21:55:00|80.01|79.51|80.03|79.53|80.18|79.68|79.98|79.48|103
1715810400000|2024-05-15 22:00:00|80.04|79.54|80.08|79.58|80.18|79.68|79.98|79.48|251
1715810700000|2024-05-15 22:05:00|80.09|79.59|80.06|79.56|80.18|79.68|80.03|79.53|214
1715811000000|2024-05-15 22:10:00|80.07|79.57|80.08|79.58|80.12|79.62|80.03|79.53|311
1715811300000|2024-05-15 22:15:00|80.09|79.59|80.12|79.62|80.17|79.67|79.98|79.48|456
1715811600000|2024-05-15 22:20:00|80.13|79.63|80.17|79.67|80.19|79.69|80.08|79.58|189
1715811900000|2024-05-15 22:25:00|80.18|79.68|80.18|79.68|80.27|79.77|80.12|79.62|130
1715812200000|2024-05-15 22:30:00|80.17|79.67|80.36|79.86|80.39|79.89|80.17|79.67|205
1715812500000|2024-05-15 22:35:00|80.37|79.87|80.27|79.77|80.41|79.91|80.2|79.7|349
1715812800000|2024-05-15 22:40:00|80.26|79.76|80.28|79.78|80.35|79.85|80.19|79.69|227
1715813100000|2024-05-15 22:45:00|80.29|79.79|80.25|79.75|80.35|79.85|80.2|79.7|165
1715813400000|2024-05-15 22:50:00|80.27|79.77|80.26|79.76|80.27|79.77|80.22|79.72|226
1715813700000|2024-05-15 22:55:00|80.25|79.75|80.27|79.77|80.28|79.78|80.24|79.74|241
1715814000000|2024-05-15 23:00:00|80.25|79.75|80.27|79.77|80.43|79.93|80.19|79.69|287
1715814300000|2024-05-15 23:05:00|80.26|79.76|80.3|79.8|80.38|79.88|80.25|79.75|227
1715814600000|2024-05-15 23:10:00|80.31|79.81|80.19|79.69|80.31|79.81|80.19|79.69|123
1715814900000|2024-05-15 23:15:00|80.21|79.71|80.22|79.72|80.28|79.78|80.17|79.67|137
1715815200000|2024-05-15 23:20:00|80.23|79.73|80.23|79.73|80.28|79.78|80.19|79.69|70
1715815500000|2024-05-15 23:25:00|80.25|79.75|80.28|79.78|80.31|79.81|80.21|79.71|109
1715815800000|2024-05-15 23:30:00|80.26|79.76|80.22|79.72|80.29|79.79|80.22|79.72|35
1715816100000|2024-05-15 23:35:00|80.21|79.71|80.27|79.77|80.28|79.78|80.21|79.71|36
1715816400000|2024-05-15 23:40:00|80.29|79.79|80.43|79.93|80.53|80.03|80.29|79.79|216
1715816700000|2024-05-15 23:45:00|80.44|79.94|80.46|79.96|80.47|79.97|80.4|79.9|275
1715817000000|2024-05-15 23:50:00|80.44|79.94|80.42|79.92|80.46|79.96|80.31|79.81|254
1715817300000|2024-05-15 23:55:00|80.44|79.94|80.38|79.88|80.46|79.96|80.37|79.87|306
1715817600000|2024-05-16 00:00:00|80.39|79.89|80.48|79.98|80.48|79.98|80.36|79.86|370
1715817900000|2024-05-16 00:05:00|80.47|79.97|80.48|79.98|80.58|80.08|80.34|79.84|339
1715818200000|2024-05-16 00:10:00|80.49|79.99|80.19|79.69|80.49|79.99|80.19|79.69|232
1715818500000|2024-05-16 00:15:00|80.18|79.68|80.26|79.76|80.26|79.76|80.14|79.64|361
1715818800000|2024-05-16 00:20:00|80.25|79.75|80.12|79.62|80.31|79.81|80.11|79.61|336
1715819100000|2024-05-16 00:25:00|80.14|79.64|80.14|79.64|80.28|79.78|80.09|79.59|337
1715819400000|2024-05-16 00:30:00|80.13|79.63|79.9|79.4|80.16|79.66|79.78|79.28|352
1715819700000|2024-05-16 00:35:00|79.89|79.39|79.88|79.38|79.98|79.48|79.82|79.32|229
1715820000000|2024-05-16 00:40:00|79.89|79.39|79.87|79.37|79.89|79.39|79.66|79.16|305
1715820300000|2024-05-16 00:45:00|79.88|79.38|80.01|79.51|80.05|79.55|79.85|79.35|333
1715820600000|2024-05-16 00:50:00|80.02|79.52|79.93|79.43|80.05|79.55|79.92|79.42|162
1715820900000|2024-05-16 00:55:00|79.94|79.44|79.95|79.45|79.97|79.47|79.88|79.38|137
1715821200000|2024-05-16 01:00:00|79.94|79.44|79.96|79.46|80.01|79.51|79.87|79.37|263
1715821500000|2024-05-16 01:05:00|79.95|79.45|80.08|79.58|80.16|79.66|79.95|79.45|246
1715821800000|2024-05-16 01:10:00|80.07|79.57|79.98|79.48|80.07|79.57|79.9|79.4|204
1715822100000|2024-05-16 01:15:00|79.99|79.49|80.08|79.58|80.1|79.6|79.94|79.44|74
1715822400000|2024-05-16 01:20:00|80.07|79.57|80.12|79.62|80.14|79.64|80.01|79.51|199
1715822700000|2024-05-16 01:25:00|80.1|79.6|80.16|79.66|80.22|79.72|80.1|79.6|151
1715823000000|2024-05-16 01:30:00|80.15|79.65|80.09|79.59|80.25|79.75|80.06|79.56|173
1715823300000|2024-05-16 01:35:00|80.08|79.58|80.08|79.58|80.12|79.62|79.99|79.49|240
1715823600000|2024-05-16 01:40:00|80.1|79.6|80.1|79.6|80.12|79.62|80.05|79.55|230
1715823900000|2024-05-16 01:45:00|80.08|79.58|80.06|79.56|80.11|79.61|79.95|79.45|221
1715824200000|2024-05-16 01:50:00|80.08|79.58|80.17|79.67|80.24|79.74|80.07|79.57|281
1715824500000|2024-05-16 01:55:00|80.16|79.66|80.2|79.7|80.21|79.71|80.1|79.6|215
1715824800000|2024-05-16 02:00:00|80.19|79.69|80.06|79.56|80.22|79.72|80.04|79.54|162
1715825100000|2024-05-16 02:05:00|80.03|79.53|80.1|79.6|80.12|79.62|79.98|79.48|266
1715825400000|2024-05-16 02:10:00|80.11|79.61|80.17|79.67|80.18|79.68|80.07|79.57|300
1715825700000|2024-05-16 02:15:00|80.16|79.66|80.18|79.68|80.25|79.75|80.14|79.64|298
1715826000000|2024-05-16 02:20:00|80.16|79.66|80.15|79.65|80.18|79.68|80.15|79.65|126
1715826300000|2024-05-16 02:25:00|80.12|79.62|80.1|79.6|80.14|79.64|80.08|79.58|90
1715826600000|2024-05-16 02:30:00|80.11|79.61|80.05|79.55|80.11|79.61|80|79.5|173
1715826900000|2024-05-16 02:35:00|80.04|79.54|79.99|79.49|80.05|79.55|79.95|79.45|145
1715827200000|2024-05-16 02:40:00|79.98|79.48|79.88|79.38|80|79.5|79.88|79.38|130
1715827500000|2024-05-16 02:45:00|79.89|79.39|79.96|79.46|80.01|79.51|79.88|79.38|138
1715827800000|2024-05-16 02:50:00|79.95|79.45|79.95|79.45|79.97|79.47|79.94|79.44|27
1715828100000|2024-05-16 02:55:00|79.94|79.44|79.96|79.46|79.97|79.47|79.83|79.33|86
1715828400000|2024-05-16 03:00:00|79.95|79.45|80.14|79.64|80.22|79.72|79.95|79.45|151
1715828700000|2024-05-16 03:05:00|80.15|79.65|80.11|79.61|80.21|79.71|80.08|79.58|91
1715829000000|2024-05-16 03:10:00|80.12|79.62|79.96|79.46|80.12|79.62|79.91|79.41|138
1715829300000|2024-05-16 03:15:00|79.97|79.47|80.25|79.75|80.25|79.75|79.96|79.46|221
1715829600000|2024-05-16 03:20:00|80.24|79.74|80.47|79.97|80.54|80.04|80.19|79.69|233
1715829900000|2024-05-16 03:25:00|80.46|79.96|80.53|80.03|80.56|80.06|80.44|79.94|176
1715830200000|2024-05-16 03:30:00|80.54|80.04|80.62|80.12|80.65|80.15|80.54|80.04|154
1715830500000|2024-05-16 03:35:00|80.61|80.11|80.6|80.1|80.64|80.14|80.49|79.99|146
1715830800000|2024-05-16 03:40:00|80.62|80.12|80.57|80.07|80.65|80.15|80.51|80.01|45
1715831100000|2024-05-16 03:45:00|80.56|80.06|80.49|79.99|80.57|80.07|80.41|79.91|120
1715831400000|2024-05-16 03:50:00|80.48|79.98|80.39|79.89|80.49|79.99|80.39|79.89|186
1715831700000|2024-05-16 03:55:00|80.38|79.88|80.37|79.87|80.39|79.89|80.35|79.85|164
1715832000000|2024-05-16 04:00:00|80.38|79.88|80.39|79.89|80.4|79.9|80.28|79.78|147
1715832300000|2024-05-16 04:05:00|80.4|79.9|80.41|79.91|80.53|80.03|80.39|79.89|184
1715832600000|2024-05-16 04:10:00|80.4|79.9|80.29|79.79|80.4|79.9|80.27|79.77|184
1715832900000|2024-05-16 04:15:00|80.28|79.78|80.32|79.82|80.43|79.93|80.21|79.71|213
1715833200000|2024-05-16 04:20:00|80.33|79.83|80.37|79.87|80.38|79.88|80.3|79.8|177
1715833500000|2024-05-16 04:25:00|80.36|79.86|80.35|79.85|80.38|79.88|80.31|79.81|123
1715833800000|2024-05-16 04:30:00|80.36|79.86|80.3|79.8|80.42|79.92|80.3|79.8|189
1715834100000|2024-05-16 04:35:00|80.29|79.79|80.27|79.77|80.29|79.79|80.2|79.7|189
1715834400000|2024-05-16 04:40:00|80.28|79.78|80.29|79.79|80.32|79.82|80.21|79.71|200
1715834700000|2024-05-16 04:45:00|80.28|79.78|80.15|79.65|80.29|79.79|80.12|79.62|202
1715835000000|2024-05-16 04:50:00|80.14|79.64|80.35|79.85|80.39|79.89|80.13|79.63|232
1715835300000|2024-05-16 04:55:00|80.36|79.86|80.42|79.92|80.43|79.93|80.32|79.82|210
1715835600000|2024-05-16 05:00:00|80.43|79.93|80.33|79.83|80.5|80|80.3|79.8|158
1715835900000|2024-05-16 05:05:00|80.32|79.82|80.4|79.9|80.41|79.91|80.32|79.82|201
1715836200000|2024-05-16 05:10:00|80.41|79.91|80.32|79.82|80.41|79.91|80.29|79.79|233
1715836500000|2024-05-16 05:15:00|80.31|79.81|80.58|80.08|80.59|80.09|80.28|79.78|168
1715836800000|2024-05-16 05:20:00|80.57|80.07|80.44|79.94|80.59|80.09|80.41|79.91|149
1715837100000|2024-05-16 05:25:00|80.48|79.98|80.38|79.88|80.55|80.05|80.35|79.85|163
1715837400000|2024-05-16 05:30:00|80.37|79.87|80.46|79.96|80.52|80.02|80.3|79.8|349
1715837700000|2024-05-16 05:35:00|80.47|79.97|80.42|79.92|80.5|80|80.39|79.89|171
1715838000000|2024-05-16 05:40:00|80.43|79.93|80.69|80.19|80.78|80.28|80.4|79.9|237
1715838300000|2024-05-16 05:45:00|80.68|80.18|80.57|80.07|80.68|80.18|80.46|79.96|239
1715838600000|2024-05-16 05:50:00|80.58|80.08|80.44|79.94|80.61|80.11|80.42|79.92|156
1715838900000|2024-05-16 05:55:00|80.43|79.93|80.38|79.88|80.5|80|80.37|79.87|180
1715839200000|2024-05-16 06:00:00|80.37|79.87|80.36|79.86|80.4|79.9|80.3|79.8|258
1715839500000|2024-05-16 06:05:00|80.37|79.87|80.42|79.92|80.49|79.99|80.36|79.86|128
1715839800000|2024-05-16 06:10:00|80.41|79.91|80.6|80.1|80.6|80.1|80.41|79.91|139
1715840100000|2024-05-16 06:15:00|80.59|80.09|80.59|80.09|80.66|80.16|80.52|80.02|111
1715840400000|2024-05-16 06:20:00|80.6|80.1|80.72|80.22|80.72|80.22|80.54|80.04|179
1715840700000|2024-05-16 06:25:00|80.71|80.21|80.6|80.1|80.83|80.33|80.6|80.1|121
1715841000000|2024-05-16 06:30:00|80.61|80.11|80.7|80.2|80.7|80.2|80.58|80.08|161
1715841300000|2024-05-16 06:35:00|80.69|80.19|80.64|80.14|80.69|80.19|80.6|80.1|118
1715841600000|2024-05-16 06:40:00|80.63|80.13|80.66|80.16|80.7|80.2|80.58|80.08|178
1715841900000|2024-05-16 06:45:00|80.67|80.17|80.69|80.19|80.72|80.22|80.6|80.1|183
1715842200000|2024-05-16 06:50:00|80.71|80.21|80.7|80.2|80.72|80.22|80.68|80.18|133
1715842500000|2024-05-16 06:55:00|80.71|80.21|80.68|80.18|80.71|80.21|80.65|80.15|149
1715842800000|2024-05-16 07:00:00|80.69|80.19|80.73|80.23|80.76|80.26|80.68|80.18|40
1715843100000|2024-05-16 07:05:00|80.72|80.22|80.64|80.14|80.73|80.23|80.59|80.09|28
1715843400000|2024-05-16 07:10:00|80.63|80.13|80.66|80.16|80.67|80.17|80.6|80.1|26
1715843700000|2024-05-16 07:15:00|80.64|80.14|80.41|79.91|80.67|80.17|80.39|79.89|133
1715844000000|2024-05-16 07:20:00|80.42|79.92|80.43|79.93|80.48|79.98|80.39|79.89|213
1715844300000|2024-05-16 07:25:00|80.44|79.94|80.5|80|80.52|80.02|80.4|79.9|182
1715844600000|2024-05-16 07:30:00|80.51|80.01|80.5|80|80.62|80.12|80.47|79.97|179
1715844900000|2024-05-16 07:35:00|80.49|79.99|80.58|80.08|80.61|80.11|80.45|79.95|172
1715845200000|2024-05-16 07:40:00|80.59|80.09|80.56|80.06|80.65|80.15|80.56|80.06|187
1715845500000|2024-05-16 07:45:00|80.55|80.05|80.56|80.06|80.6|80.1|80.54|80.04|125
1715845800000|2024-05-16 07:50:00|80.55|80.05|80.61|80.11|80.62|80.12|80.44|79.94|129
1715846100000|2024-05-16 07:55:00|80.59|80.09|80.58|80.08|80.6|80.1|80.51|80.01|120
1715846400000|2024-05-16 08:00:00|80.59|80.09|80.69|80.19|80.76|80.26|80.57|80.07|220
1715846700000|2024-05-16 08:05:00|80.7|80.2|80.8|80.3|80.82|80.32|80.7|80.2|147
1715847000000|2024-05-16 08:10:00|80.81|80.31|80.61|80.11|80.83|80.33|80.54|80.04|242
1715847300000|2024-05-16 08:15:00|80.62|80.12|80.47|79.97|80.69|80.19|80.46|79.96|187
1715847600000|2024-05-16 08:20:00|80.46|79.96|80.2|79.7|80.52|80.02|80.15|79.65|191
1715847900000|2024-05-16 08:25:00|80.18|79.68|80.18|79.68|80.25|79.75|80.12|79.62|248
1715848200000|2024-05-16 08:30:00|80.19|79.69|80.18|79.68|80.21|79.71|80.14|79.64|213
1715848500000|2024-05-16 08:35:00|80.19|79.69|80.09|79.59|80.19|79.69|80.06|79.56|129
1715848800000|2024-05-16 08:40:00|80.1|79.6|80.09|79.59|80.19|79.69|80.07|79.57|195
1715849100000|2024-05-16 08:45:00|80.08|79.58|80.16|79.66|80.16|79.66|79.98|79.48|206
1715849400000|2024-05-16 08:50:00|80.15|79.65|80.09|79.59|80.16|79.66|80.03|79.53|153
1715849700000|2024-05-16 08:55:00|80.08|79.58|80.07|79.57|80.11|79.61|80.07|79.57|82
1715850000000|2024-05-16 09:00:00|80.08|79.58|80.11|79.61|80.16|79.66|80.06|79.56|182
1715850300000|2024-05-16 09:05:00|80.1|79.6|80.16|79.66|80.18|79.68|80.09|79.59|108
1715850600000|2024-05-16 09:10:00|80.15|79.65|80.18|79.68|80.22|79.72|80.1|79.6|206
1715850900000|2024-05-16 09:15:00|80.17|79.67|80.19|79.69|80.24|79.74|80.13|79.63|234
1715851200000|2024-05-16 09:20:00|80.18|79.68|80.11|79.61|80.19|79.69|80.08|79.58|251
1715851500000|2024-05-16 09:25:00|80.1|79.6|80.17|79.67|80.18|79.68|80.06|79.56|235
1715851800000|2024-05-16 09:30:00|80.15|79.65|80.18|79.68|80.18|79.68|80.06|79.56|217
1715852100000|2024-05-16 09:35:00|80.19|79.69|80.33|79.83|80.34|79.84|80.19|79.69|200
1715852400000|2024-05-16 09:40:00|80.31|79.81|80.3|79.8|80.36|79.86|80.29|79.79|113
1715852700000|2024-05-16 09:45:00|80.31|79.81|80.46|79.96|80.47|79.97|80.26|79.76|122
1715853000000|2024-05-16 09:50:00|80.47|79.97|80.79|80.29|80.81|80.31|80.44|79.94|241
1715853300000|2024-05-16 09:55:00|80.78|80.28|80.76|80.26|80.79|80.29|80.71|80.21|164
1715853600000|2024-05-16 10:00:00|80.75|80.25|80.56|80.06|80.8|80.3|80.55|80.05|101
1715853900000|2024-05-16 10:05:00|80.55|80.05|80.55|80.05|80.62|80.12|80.5|80|268
1715854200000|2024-05-16 10:10:00|80.56|80.06|80.66|80.16|80.67|80.17|80.5|80|205
1715854500000|2024-05-16 10:15:00|80.64|80.14|80.76|80.26|80.76|80.26|80.51|80.01|257
1715854800000|2024-05-16 10:20:00|80.75|80.25|80.68|80.18|80.76|80.26|80.67|80.17|210
1715855100000|2024-05-16 10:25:00|80.69|80.19|80.67|80.17|80.8|80.3|80.59|80.09|220
1715855400000|2024-05-16 10:30:00|80.68|80.18|80.41|79.91|80.68|80.18|80.38|79.88|401
1715855700000|2024-05-16 10:35:00|80.42|79.92|80.44|79.94|80.51|80.01|80.4|79.9|281
1715856000000|2024-05-16 10:40:00|80.43|79.93|80.67|80.17|80.68|80.18|80.42|79.92|217
1715856300000|2024-05-16 10:45:00|80.66|80.16|80.46|79.96|80.69|80.19|80.46|79.96|257
1715856600000|2024-05-16 10:50:00|80.44|79.94|80.48|79.98|80.48|79.98|80.38|79.88|243
1715856900000|2024-05-16 10:55:00|80.47|79.97|80.5|80|80.51|80.01|80.43|79.93|156
1715857200000|2024-05-16 11:00:00|80.49|79.99|80.39|79.89|80.59|80.09|80.38|79.88|100
1715857500000|2024-05-16 11:05:00|80.38|79.88|80.47|79.97|80.51|80.01|80.38|79.88|80
1715857800000|2024-05-16 11:10:00|80.46|79.96|80.41|79.91|80.49|79.99|80.38|79.88|121
1715858100000|2024-05-16 11:15:00|80.39|79.89|80.56|80.06|80.57|80.07|80.36|79.86|146
1715858400000|2024-05-16 11:20:00|80.55|80.05|80.69|80.19|80.72|80.22|80.55|80.05|179
1715858700000|2024-05-16 11:25:00|80.7|80.2|80.78|80.28|80.8|80.3|80.69|80.19|171
1715859000000|2024-05-16 11:30:00|80.79|80.29|80.56|80.06|80.8|80.3|80.56|80.06|174
1715859300000|2024-05-16 11:35:00|80.57|80.07|80.52|80.02|80.59|80.09|80.47|79.97|190
1715859600000|2024-05-16 11:40:00|80.51|80.01|80.56|80.06|80.61|80.11|80.51|80.01|197
1715859900000|2024-05-16 11:45:00|80.57|80.07|80.76|80.26|80.78|80.28|80.55|80.05|202
1715860200000|2024-05-16 11:50:00|80.75|80.25|80.72|80.22|80.76|80.26|80.68|80.18|289
1715860500000|2024-05-16 11:55:00|80.73|80.23|80.78|80.28|80.82|80.32|80.7|80.2|286
1715860800000|2024-05-16 12:00:00|80.77|80.27|80.6|80.1|80.89|80.39|80.54|80.04|412
1715861100000|2024-05-16 12:05:00|80.59|80.09|80.49|79.99|80.62|80.12|80.44|79.94|332
1715861400000|2024-05-16 12:10:00|80.5|80|80.51|80.01|80.72|80.22|80.47|79.97|336
1715861700000|2024-05-16 12:15:00|80.52|80.02|80.56|80.06|80.62|80.12|80.4|79.9|335
1715862000000|2024-05-16 12:20:00|80.55|80.05|80.23|79.73|80.6|80.1|80.17|79.67|459
1715862300000|2024-05-16 12:25:00|80.22|79.72|80.21|79.71|80.36|79.86|80.06|79.56|435
1715862600000|2024-05-16 12:30:00|80.2|79.7|80.45|79.95|80.5|80|79.91|79.41|720
1715862900000|2024-05-16 12:35:00|80.44|79.94|80.17|79.67|80.46|79.96|79.89|79.39|637
1715863200000|2024-05-16 12:40:00|80.18|79.68|80.25|79.75|80.31|79.81|80.05|79.55|515
1715863500000|2024-05-16 12:45:00|80.24|79.74|80.68|80.18|80.71|80.21|80.22|79.72|433
1715863800000|2024-05-16 12:50:00|80.65|80.15|80.43|79.93|80.71|80.21|80.41|79.91|425
1715864100000|2024-05-16 12:55:00|80.42|79.92|80.27|79.77|80.46|79.96|80.15|79.65|351
1715864400000|2024-05-16 13:00:00|80.28|79.78|80.08|79.58|80.38|79.88|80.05|79.55|416
1715864700000|2024-05-16 13:05:00|80.09|79.59|80.04|79.54|80.18|79.68|79.97|79.47|482
1715865000000|2024-05-16 13:10:00|80.03|79.53|80.1|79.6|80.12|79.62|79.87|79.37|402
1715865300000|2024-05-16 13:15:00|80.09|79.59|80.3|79.8|80.31|79.81|80.06|79.56|325
1715865600000|2024-05-16 13:20:00|80.29|79.79|80.27|79.77|80.3|79.8|80.14|79.64|316
1715865900000|2024-05-16 13:25:00|80.28|79.78|80.26|79.76|80.36|79.86|80.24|79.74|224
1715866200000|2024-05-16 13:30:00|80.27|79.77|80.47|79.97|80.68|80.18|80.27|79.77|472
1715866500000|2024-05-16 13:35:00|80.46|79.96|80.44|79.94|80.54|80.04|80.35|79.85|432
1715866800000|2024-05-16 13:40:00|80.45|79.95|80.37|79.87|80.51|80.01|80.32|79.82|423
1715867100000|2024-05-16 13:45:00|80.36|79.86|80.56|80.06|80.58|80.08|80.36|79.86|411
1715867400000|2024-05-16 13:50:00|80.57|80.07|80.52|80.02|80.65|80.15|80.48|79.98|359
1715867700000|2024-05-16 13:55:00|80.53|80.03|80.56|80.06|80.56|80.06|80.44|79.94|250
1715868000000|2024-05-16 14:00:00|80.55|80.05|80.42|79.92|80.55|80.05|80.41|79.91|226
1715868300000|2024-05-16 14:05:00|80.43|79.93|80.25|79.75|80.45|79.95|80.07|79.57|228
1715868600000|2024-05-16 14:10:00|80.24|79.74|80.12|79.62|80.25|79.75|80.07|79.57|146
1715868900000|2024-05-16 14:15:00|80.11|79.61|80.14|79.64|80.24|79.74|80.11|79.61|191
1715869200000|2024-05-16 14:20:00|80.13|79.63|79.74|79.24|80.14|79.64|79.64|79.14|460
1715869500000|2024-05-16 14:25:00|79.75|79.25|79.95|79.45|80.05|79.55|79.71|79.21|462
1715869800000|2024-05-16 14:30:00|79.96|79.46|80.15|79.65|80.18|79.68|79.7|79.2|416
1715870100000|2024-05-16 14:35:00|80.14|79.64|80.05|79.55|80.17|79.67|79.99|79.49|378
1715870400000|2024-05-16 14:40:00|80.04|79.54|79.8|79.3|80.11|79.61|79.76|79.26|448
1715870700000|2024-05-16 14:45:00|79.75|79.25|80.08|79.58|80.19|79.69|79.75|79.25|427
1715871000000|2024-05-16 14:50:00|80.07|79.57|79.44|78.94|80.14|79.64|79.44|78.94|516
1715871300000|2024-05-16 14:55:00|79.45|78.95|79.43|78.93|79.47|78.97|79.29|78.79|431
1715871600000|2024-05-16 15:00:00|79.44|78.94|79.53|79.03|79.55|79.05|79.29|78.79|386
1715871900000|2024-05-16 15:05:00|79.54|79.04|79.57|79.07|79.58|79.08|79.27|78.77|405
1715872200000|2024-05-16 15:10:00|79.56|79.06|79.36|78.86|79.58|79.08|79.28|78.78|371
1715872500000|2024-05-16 15:15:00|79.37|78.87|79.49|78.99|79.52|79.02|79.27|78.77|256
1715872800000|2024-05-16 15:20:00|79.48|78.98|79.58|79.08|79.6|79.1|79.34|78.84|204
1715873100000|2024-05-16 15:25:00|79.57|79.07|79.95|79.45|80.01|79.51|79.57|79.07|335
1715873400000|2024-05-16 15:30:00|79.96|79.46|79.9|79.4|79.98|79.48|79.86|79.36|333
1715873700000|2024-05-16 15:35:00|79.88|79.38|79.94|79.44|79.96|79.46|79.83|79.33|303
1715874000000|2024-05-16 15:40:00|79.93|79.43|80.24|79.74|80.24|79.74|79.93|79.43|328
1715874300000|2024-05-16 15:45:00|80.23|79.73|80.15|79.65|80.23|79.73|80.05|79.55|282
1715874600000|2024-05-16 15:50:00|80.17|79.67|80.24|79.74|80.29|79.79|80.14|79.64|284
1715874900000|2024-05-16 15:55:00|80.23|79.73|80.18|79.68|80.3|79.8|80.15|79.65|209
1715875200000|2024-05-16 16:00:00|80.17|79.67|80.27|79.77|80.29|79.79|80.13|79.63|238
1715875500000|2024-05-16 16:05:00|80.26|79.76|80.37|79.87|80.39|79.89|80.2|79.7|219
1715875800000|2024-05-16 16:10:00|80.38|79.88|80.46|79.96|80.47|79.97|80.26|79.76|293
1715876100000|2024-05-16 16:15:00|80.45|79.95|80.4|79.9|80.47|79.97|80.33|79.83|286
1715876400000|2024-05-16 16:20:00|80.39|79.89|80.69|80.19|80.7|80.2|80.29|79.79|290
1715876700000|2024-05-16 16:25:00|80.73|80.23|80.87|80.37|80.87|80.37|80.58|80.08|363
1715877000000|2024-05-16 16:30:00|80.86|80.36|80.66|80.16|80.98|80.48|80.62|80.12|489
1715877300000|2024-05-16 16:35:00|80.68|80.18|80.98|80.48|80.98|80.48|80.54|80.04|473
1715877600000|2024-05-16 16:40:00|81.02|80.52|80.88|80.38|81.06|80.56|80.87|80.37|397
1715877900000|2024-05-16 16:45:00|80.89|80.39|80.79|80.29|80.96|80.46|80.64|80.14|494
1715878200000|2024-05-16 16:50:00|80.77|80.27|80.84|80.34|80.91|80.41|80.73|80.23|430
1715878500000|2024-05-16 16:55:00|80.83|80.33|80.83|80.33|80.86|80.36|80.73|80.23|453
1715878800000|2024-05-16 17:00:00|80.82|80.32|80.76|80.26|81.05|80.55|80.65|80.15|490
1715879100000|2024-05-16 17:05:00|80.74|80.24|80.73|80.23|80.89|80.39|80.64|80.14|388
1715879400000|2024-05-16 17:10:00|80.71|80.21|80.65|80.15|80.77|80.27|80.62|80.12|219
1715879700000|2024-05-16 17:15:00|80.66|80.16|80.85|80.35|80.85|80.35|80.56|80.06|262
1715880000000|2024-05-16 17:20:00|80.86|80.36|80.54|80.04|80.86|80.36|80.53|80.03|377
1715880300000|2024-05-16 17:25:00|80.55|80.05|80.12|79.62|80.55|80.05|80.11|79.61|291
1715880600000|2024-05-16 17:30:00|80.11|79.61|80.34|79.84|80.47|79.97|80.11|79.61|257
1715880900000|2024-05-16 17:35:00|80.33|79.83|80.26|79.76|80.35|79.85|80.13|79.63|398
1715881200000|2024-05-16 17:40:00|80.27|79.77|80.41|79.91|80.5|80|80.25|79.75|292
1715881500000|2024-05-16 17:45:00|80.42|79.92|80.42|79.92|80.52|80.02|80.26|79.76|184
1715881800000|2024-05-16 17:50:00|80.43|79.93|80.44|79.94|80.46|79.96|80.35|79.85|157
1715882100000|2024-05-16 17:55:00|80.45|79.95|80.45|79.95|80.5|80|80.41|79.91|242
1715882400000|2024-05-16 18:00:00|80.46|79.96|80.44|79.94|80.64|80.14|80.41|79.91|283
1715882700000|2024-05-16 18:05:00|80.43|79.93|80.35|79.85|80.44|79.94|80.32|79.82|192
1715883000000|2024-05-16 18:10:00|80.36|79.86|80.33|79.83|80.46|79.96|80.33|79.83|108
1715883300000|2024-05-16 18:15:00|80.32|79.82|80.42|79.92|80.43|79.93|80.32|79.82|66
1715883600000|2024-05-16 18:20:00|80.41|79.91|80.56|80.06|80.57|80.07|80.31|79.81|115
1715883900000|2024-05-16 18:25:00|80.55|80.05|80.51|80.01|80.56|80.06|80.45|79.95|77
1715884200000|2024-05-16 18:30:00|80.5|80|80.51|80.01|80.51|80.01|80.42|79.92|49
1715884500000|2024-05-16 18:35:00|80.5|80|80.42|79.92|80.5|80|80.31|79.81|55
1715884800000|2024-05-16 18:40:00|80.41|79.91|80.53|80.03|80.58|80.08|80.41|79.91|74
1715885100000|2024-05-16 18:45:00|80.54|80.04|80.44|79.94|80.55|80.05|80.44|79.94|141
1715885400000|2024-05-16 18:50:00|80.45|79.95|80.51|80.01|80.53|80.03|80.41|79.91|112
1715885700000|2024-05-16 18:55:00|80.5|80|80.45|79.95|80.5|80|80.44|79.94|57
1715886000000|2024-05-16 19:00:00|80.44|79.94|80.46|79.96|80.48|79.98|80.37|79.87|76
1715886300000|2024-05-16 19:05:00|80.47|79.97|80.57|80.07|80.66|80.16|80.47|79.97|128
1715886600000|2024-05-16 19:10:00|80.58|80.08|80.55|80.05|80.61|80.11|80.48|79.98|121
1715886900000|2024-05-16 19:15:00|80.56|80.06|80.75|80.25|80.77|80.27|80.56|80.06|160
1715887200000|2024-05-16 19:20:00|80.77|80.27|80.8|80.3|80.87|80.37|80.75|80.25|196
1715887500000|2024-05-16 19:25:00|80.81|80.31|80.85|80.35|80.89|80.39|80.8|80.3|204
1715887800000|2024-05-16 19:30:00|80.84|80.34|80.72|80.22|80.89|80.39|80.72|80.22|265
1715888100000|2024-05-16 19:35:00|80.73|80.23|80.62|80.12|80.75|80.25|80.54|80.04|181
1715888400000|2024-05-16 19:40:00|80.61|80.11|80.75|80.25|80.83|80.33|80.61|80.11|265
1715888700000|2024-05-16 19:45:00|80.76|80.26|80.71|80.21|80.8|80.3|80.65|80.15|209
1715889000000|2024-05-16 19:50:00|80.72|80.22|80.66|80.16|80.74|80.24|80.6|80.1|195
1715889300000|2024-05-16 19:55:00|80.64|80.14|80.66|80.16|80.68|80.18|80.59|80.09|99
1715889600000|2024-05-16 20:00:00|80.67|80.17|80.65|80.15|80.72|80.22|80.63|80.13|39
1715889900000|2024-05-16 20:05:00|80.66|80.16|80.56|80.06|80.66|80.16|80.54|80.04|94
1715890200000|2024-05-16 20:10:00|80.57|80.07|80.54|80.04|80.62|80.12|80.48|79.98|123
1715890500000|2024-05-16 20:15:00|80.53|80.03|80.62|80.12|80.63|80.13|80.43|79.93|170
1715890800000|2024-05-16 20:20:00|80.61|80.11|80.64|80.14|80.69|80.19|80.58|80.08|114
1715891100000|2024-05-16 20:25:00|80.63|80.13|80.58|80.08|80.68|80.18|80.57|80.07|101
1715891400000|2024-05-16 20:30:00|80.57|80.07|80.41|79.91|80.57|80.07|80.41|79.91|72
1715891700000|2024-05-16 20:35:00|80.42|79.92|80.61|80.11|80.64|80.14|80.36|79.86|114
1715892000000|2024-05-16 20:40:00|80.62|80.12|80.56|80.06|80.67|80.17|80.55|80.05|78
1715892300000|2024-05-16 20:45:00|80.55|80.05|80.47|79.97|80.56|80.06|80.46|79.96|138
1715892600000|2024-05-16 20:50:00|80.48|79.98|80.43|79.93|80.48|79.98|80.4|79.9|85
1715892900000|2024-05-16 20:55:00|80.44|79.94|80.47|79.97|80.47|79.97|80.39|79.89|86
1715893200000|2024-05-16 21:00:00|80.48|79.98|80.42|79.92|80.53|80.03|80.41|79.91|92
1715893500000|2024-05-16 21:05:00|80.43|79.93|80.48|79.98|80.49|79.99|80.43|79.93|67
1715893800000|2024-05-16 21:10:00|80.49|79.99|80.21|79.71|80.54|80.04|80.19|79.69|59
1715894100000|2024-05-16 21:15:00|80.19|79.69|80.15|79.65|80.2|79.7|80.15|79.65|48
1715894400000|2024-05-16 21:20:00|80.16|79.66|80.08|79.58|80.16|79.66|80.03|79.53|98
1715894700000|2024-05-16 21:25:00|80.07|79.57|80.06|79.56|80.1|79.6|80.05|79.55|88
1715895000000|2024-05-16 21:30:00|80.05|79.55|80.3|79.8|80.3|79.8|80.05|79.55|104
1715895300000|2024-05-16 21:35:00|80.29|79.79|80.3|79.8|80.31|79.81|80.27|79.77|72
1715895600000|2024-05-16 21:40:00|80.29|79.79|80.19|79.69|80.3|79.8|80.15|79.65|186
1715895900000|2024-05-16 21:45:00|80.18|79.68|80.18|79.68|80.25|79.75|80.16|79.66|152
1715896200000|2024-05-16 21:50:00|80.19|79.69|80.37|79.87|80.4|79.9|80.18|79.68|138
1715896500000|2024-05-16 21:55:00|80.38|79.88|80.25|79.75|80.38|79.88|80.24|79.74|148
1715896800000|2024-05-16 22:00:00|80.24|79.74|80.07|79.57|80.26|79.76|80.04|79.54|140
1715897100000|2024-05-16 22:05:00|80.06|79.56|79.87|79.37|80.13|79.63|79.87|79.37|147
1715897400000|2024-05-16 22:10:00|79.86|79.36|79.79|79.29|79.95|79.45|79.75|79.25|147
1715897700000|2024-05-16 22:15:00|79.77|79.27|79.91|79.41|79.93|79.43|79.76|79.26|228
1715898000000|2024-05-16 22:20:00|79.9|79.4|79.87|79.37|79.92|79.42|79.82|79.32|229
1715898300000|2024-05-16 22:25:00|79.88|79.38|79.94|79.44|79.96|79.46|79.88|79.38|182
1715898600000|2024-05-16 22:30:00|79.95|79.45|79.96|79.46|79.98|79.48|79.88|79.38|206
1715898900000|2024-05-16 22:35:00|79.98|79.48|80.12|79.62|80.13|79.63|79.96|79.46|185
1715899200000|2024-05-16 22:40:00|80.13|79.63|80.25|79.75|80.25|79.75|80.11|79.61|176
1715899500000|2024-05-16 22:45:00|80.27|79.77|80.35|79.85|80.36|79.86|80.24|79.74|234
1715899800000|2024-05-16 22:50:00|80.36|79.86|80.44|79.94|80.49|79.99|80.35|79.85|181
1715900100000|2024-05-16 22:55:00|80.43|79.93|80.45|79.95|80.47|79.97|80.41|79.91|162
1715900400000|2024-05-16 23:00:00|80.44|79.94|80.43|79.93|80.47|79.97|80.41|79.91|329
1715900700000|2024-05-16 23:05:00|80.44|79.94|80.36|79.86|80.48|79.98|80.31|79.81|222
1715901000000|2024-05-16 23:10:00|80.37|79.87|80.59|80.09|80.61|80.11|80.36|79.86|280
1715901300000|2024-05-16 23:15:00|80.55|80.05|80.52|80.02|80.6|80.1|80.49|79.99|242
1715901600000|2024-05-16 23:20:00|80.53|80.03|80.59|80.09|80.63|80.13|80.49|79.99|167
1715901900000|2024-05-16 23:25:00|80.6|80.1|80.71|80.21|80.72|80.22|80.53|80.03|204
1715902200000|2024-05-16 23:30:00|80.7|80.2|80.75|80.25|80.75|80.25|80.63|80.13|219
1715902500000|2024-05-16 23:35:00|80.74|80.24|80.85|80.35|80.87|80.37|80.74|80.24|211
1715902800000|2024-05-16 23:40:00|80.84|80.34|80.87|80.37|80.89|80.39|80.76|80.26|255
1715903100000|2024-05-16 23:45:00|80.86|80.36|80.74|80.24|80.87|80.37|80.71|80.21|252
1715903400000|2024-05-16 23:50:00|80.75|80.25|80.76|80.26|80.78|80.28|80.66|80.16|226
1715903700000|2024-05-16 23:55:00|80.75|80.25|80.79|80.29|80.81|80.31|80.73|80.23|230
1715904000000|2024-05-17 00:00:00|80.78|80.28|80.74|80.24|80.81|80.31|80.7|80.2|172
1715904300000|2024-05-17 00:05:00|80.75|80.25|80.77|80.27|80.83|80.33|80.73|80.23|126
1715904600000|2024-05-17 00:10:00|80.76|80.26|80.84|80.34|80.86|80.36|80.74|80.24|112
1715904900000|2024-05-17 00:15:00|80.85|80.35|80.78|80.28|80.88|80.38|80.76|80.26|288
1715905200000|2024-05-17 00:20:00|80.77|80.27|80.78|80.28|80.79|80.29|80.74|80.24|253
1715905500000|2024-05-17 00:25:00|80.79|80.29|80.36|79.86|80.79|80.29|80.34|79.84|265
1715905800000|2024-05-17 00:30:00|80.35|79.85|80.35|79.85|80.43|79.93|80.27|79.77|340
1715906100000|2024-05-17 00:35:00|80.36|79.86|80.38|79.88|80.41|79.91|80.32|79.82|336
1715906400000|2024-05-17 00:40:00|80.37|79.87|80.44|79.94|80.44|79.94|80.35|79.85|277
1715906700000|2024-05-17 00:45:00|80.43|79.93|80.4|79.9|80.44|79.94|80.3|79.8|353
1715907000000|2024-05-17 00:50:00|80.39|79.89|80.39|79.89|80.42|79.92|80.36|79.86|260
1715907300000|2024-05-17 00:55:00|80.38|79.88|80.56|80.06|80.57|80.07|80.36|79.86|203
1715907600000|2024-05-17 01:00:00|80.55|80.05|80.49|79.99|80.56|80.06|80.46|79.96|168
1715907900000|2024-05-17 01:05:00|80.5|80|80.5|80|80.53|80.03|80.47|79.97|131
1715908200000|2024-05-17 01:10:00|80.49|79.99|80.33|79.83|80.49|79.99|80.17|79.67|187
1715908500000|2024-05-17 01:15:00|80.32|79.82|80.16|79.66|80.36|79.86|80.1|79.6|216
1715908800000|2024-05-17 01:20:00|80.15|79.65|79.97|79.47|80.15|79.65|79.97|79.47|220
1715909100000|2024-05-17 01:25:00|79.98|79.48|80.17|79.67|80.18|79.68|79.96|79.46|237
1715909400000|2024-05-17 01:30:00|80.18|79.68|80.16|79.66|80.39|79.89|80.13|79.63|382
1715909700000|2024-05-17 01:35:00|80.15|79.65|80.34|79.84|80.34|79.84|80.14|79.64|404
1715910000000|2024-05-17 01:40:00|80.33|79.83|80.28|79.78|80.39|79.89|80.23|79.73|301
1715910300000|2024-05-17 01:45:00|80.29|79.79|80.19|79.69|80.31|79.81|80.17|79.67|221
1715910600000|2024-05-17 01:50:00|80.2|79.7|80.24|79.74|80.31|79.81|80.12|79.62|301
1715910900000|2024-05-17 01:55:00|80.25|79.75|80.26|79.76|80.28|79.78|80.22|79.72|272
1715911200000|2024-05-17 02:00:00|80.24|79.74|80.28|79.78|80.37|79.87|80.22|79.72|315
1715911500000|2024-05-17 02:05:00|80.27|79.77|80.22|79.72|80.27|79.77|80.12|79.62|217
1715911800000|2024-05-17 02:10:00|80.23|79.73|80.24|79.74|80.25|79.75|80.17|79.67|197
1715912100000|2024-05-17 02:15:00|80.23|79.73|80.28|79.78|80.33|79.83|80.21|79.71|173
1715912400000|2024-05-17 02:20:00|80.27|79.77|80.19|79.69|80.28|79.78|80.16|79.66|76
1715912700000|2024-05-17 02:25:00|80.2|79.7|80.21|79.71|80.25|79.75|80.16|79.66|148
1715913000000|2024-05-17 02:30:00|80.22|79.72|80.28|79.78|80.34|79.84|80.2|79.7|181
1715913300000|2024-05-17 02:35:00|80.29|79.79|80.15|79.65|80.33|79.83|80.1|79.6|135
1715913600000|2024-05-17 02:40:00|80.14|79.64|80.44|79.94|80.44|79.94|80.07|79.57|231
1715913900000|2024-05-17 02:45:00|80.42|79.92|80.27|79.77|80.48|79.98|80.27|79.77|237
1715914200000|2024-05-17 02:50:00|80.28|79.78|80.15|79.65|80.34|79.84|80.15|79.65|169
1715914500000|2024-05-17 02:55:00|80.16|79.66|80.23|79.73|80.27|79.77|80.15|79.65|57
1715914800000|2024-05-17 03:00:00|80.24|79.74|80.17|79.67|80.25|79.75|80.14|79.64|105
1715915100000|2024-05-17 03:05:00|80.18|79.68|80.22|79.72|80.28|79.78|80.14|79.64|229
1715915400000|2024-05-17 03:10:00|80.2|79.7|80.18|79.68|80.25|79.75|80.17|79.67|209
1715915700000|2024-05-17 03:15:00|80.19|79.69|80.09|79.59|80.21|79.71|80.08|79.58|83
1715916000000|2024-05-17 03:20:00|80.1|79.6|80.13|79.63|80.17|79.67|80.01|79.51|203
1715916300000|2024-05-17 03:25:00|80.14|79.64|80.35|79.85|80.48|79.98|80.13|79.63|241
1715916600000|2024-05-17 03:30:00|80.36|79.86|80.42|79.92|80.45|79.95|80.22|79.72|355
1715916900000|2024-05-17 03:35:00|80.43|79.93|80.35|79.85|80.43|79.93|80.31|79.81|195
1715917200000|2024-05-17 03:40:00|80.36|79.86|80.41|79.91|80.47|79.97|80.32|79.82|297
1715917500000|2024-05-17 03:45:00|80.42|79.92|80.36|79.86|80.42|79.92|80.29|79.79|173
1715917800000|2024-05-17 03:50:00|80.37|79.87|80.33|79.83|80.38|79.88|80.33|79.83|30
1715918100000|2024-05-17 03:55:00|80.32|79.82|80.26|79.76|80.33|79.83|80.24|79.74|96
1715918400000|2024-05-17 04:00:00|80.25|79.75|80.33|79.83|80.35|79.85|80.25|79.75|143
1715918700000|2024-05-17 04:05:00|80.31|79.81|80.3|79.8|80.35|79.85|80.28|79.78|88
1715919000000|2024-05-17 04:10:00|80.29|79.79|80.3|79.8|80.36|79.86|80.24|79.74|74
1715919300000|2024-05-17 04:15:00|80.29|79.79|80.28|79.78|80.29|79.79|80.22|79.72|68
1715919600000|2024-05-17 04:20:00|80.29|79.79|80.38|79.88|80.39|79.89|80.28|79.78|109
1715919900000|2024-05-17 04:25:00|80.37|79.87|80.28|79.78|80.38|79.88|80.28|79.78|123
1715920200000|2024-05-17 04:30:00|80.3|79.8|80.12|79.62|80.32|79.82|80.08|79.58|39
1715920500000|2024-05-17 04:35:00|80.11|79.61|80.16|79.66|80.19|79.69|80.1|79.6|107
1715920800000|2024-05-17 04:40:00|80.17|79.67|80.19|79.69|80.2|79.7|80.14|79.64|88
1715921100000|2024-05-17 04:45:00|80.2|79.7|80.09|79.59|80.22|79.72|80.08|79.58|109
1715921400000|2024-05-17 04:50:00|80.08|79.58|80.16|79.66|80.18|79.68|80.06|79.56|112
1715921700000|2024-05-17 04:55:00|80.17|79.67|80.16|79.66|80.21|79.71|80.16|79.66|76
1715922000000|2024-05-17 05:00:00|80.17|79.67|80.27|79.77|80.28|79.78|80.1|79.6|124
1715922300000|2024-05-17 05:05:00|80.28|79.78|80.48|79.98|80.48|79.98|80.26|79.76|98
1715922600000|2024-05-17 05:10:00|80.49|79.99|80.38|79.88|80.49|79.99|80.38|79.88|32
1715922900000|2024-05-17 05:15:00|80.36|79.86|80.27|79.77|80.36|79.86|80.27|79.77|18
1715923200000|2024-05-17 05:20:00|80.26|79.76|80.22|79.72|80.26|79.76|80.18|79.68|85
1715923500000|2024-05-17 05:25:00|80.23|79.73|80.24|79.74|80.25|79.75|80.21|79.71|94
1715923800000|2024-05-17 05:30:00|80.23|79.73|80.38|79.88|80.39|79.89|80.23|79.73|135
1715924100000|2024-05-17 05:35:00|80.39|79.89|80.37|79.87|80.45|79.95|80.36|79.86|59
1715924400000|2024-05-17 05:40:00|80.36|79.86|80.37|79.87|80.46|79.96|80.36|79.86|55
1715924700000|2024-05-17 05:45:00|80.38|79.88|80.25|79.75|80.39|79.89|80.25|79.75|66
1715925000000|2024-05-17 05:50:00|80.24|79.74|80.36|79.86|80.37|79.87|80.24|79.74|44
1715925300000|2024-05-17 05:55:00|80.35|79.85|80.37|79.87|80.38|79.88|80.29|79.79|64
1715925600000|2024-05-17 06:00:00|80.39|79.89|80.36|79.86|80.39|79.89|80.29|79.79|70
1715925900000|2024-05-17 06:05:00|80.35|79.85|80.29|79.79|80.36|79.86|80.28|79.78|59
1715926200000|2024-05-17 06:10:00|80.3|79.8|80.26|79.76|80.35|79.85|80.25|79.75|50
1715926500000|2024-05-17 06:15:00|80.27|79.77|80.13|79.63|80.3|79.8|80.11|79.61|64
1715926800000|2024-05-17 06:20:00|80.15|79.65|80.2|79.7|80.25|79.75|80.14|79.64|52
1715927100000|2024-05-17 06:25:00|80.21|79.71|80.18|79.68|80.24|79.74|80.16|79.66|51
1715927400000|2024-05-17 06:30:00|80.19|79.69|80.26|79.76|80.27|79.77|80.11|79.61|24
1715927700000|2024-05-17 06:35:00|80.27|79.77|80.46|79.96|80.47|79.97|80.25|79.75|140
1715928000000|2024-05-17 06:40:00|80.47|79.97|80.35|79.85|80.48|79.98|80.35|79.85|171
1715928300000|2024-05-17 06:45:00|80.36|79.86|80.48|79.98|80.48|79.98|80.29|79.79|140
1715928600000|2024-05-17 06:50:00|80.51|80.01|80.78|80.28|80.78|80.28|80.49|79.99|255
1715928900000|2024-05-17 06:55:00|80.77|80.27|80.67|80.17|80.89|80.39|80.66|80.16|226
1715929200000|2024-05-17 07:00:00|80.66|80.16|80.95|80.45|80.97|80.47|80.66|80.16|308
1715929500000|2024-05-17 07:05:00|80.96|80.46|80.98|80.48|81.08|80.58|80.85|80.35|341
1715929800000|2024-05-17 07:10:00|81|80.5|81.52|81.02|81.55|81.05|80.97|80.47|352
1715930100000|2024-05-17 07:15:00|81.53|81.03|81.57|81.07|81.76|81.26|81.52|81.02|328
1715930400000|2024-05-17 07:20:00|81.58|81.08|81.79|81.29|81.84|81.34|81.56|81.06|287
1715930700000|2024-05-17 07:25:00|81.77|81.27|82|81.5|82|81.5|81.62|81.12|222
1715931000000|2024-05-17 07:30:00|81.99|81.49|81.93|81.43|82.08|81.58|81.83|81.33|266
1715931300000|2024-05-17 07:35:00|81.94|81.44|81.92|81.42|82.15|81.65|81.86|81.36|319
1715931600000|2024-05-17 07:40:00|81.93|81.43|81.95|81.45|82.05|81.55|81.85|81.35|234
1715931900000|2024-05-17 07:45:00|81.94|81.44|81.71|81.21|81.97|81.47|81.67|81.17|174
1715932200000|2024-05-17 07:50:00|81.7|81.2|81.84|81.34|81.87|81.37|81.69|81.19|203
1715932500000|2024-05-17 07:55:00|81.85|81.35|81.93|81.43|81.97|81.47|81.84|81.34|124
1715932800000|2024-05-17 08:00:00|81.94|81.44|82.15|81.65|82.25|81.75|81.93|81.43|311
1715933100000|2024-05-17 08:05:00|82.14|81.64|82|81.5|82.17|81.67|81.83|81.33|255
1715933400000|2024-05-17 08:10:00|81.99|81.49|82.18|81.68|82.24|81.74|81.98|81.48|233
1715933700000|2024-05-17 08:15:00|82.17|81.67|82.19|81.69|82.26|81.76|82.14|81.64|186
1715934000000|2024-05-17 08:20:00|82.18|81.68|82.16|81.66|82.25|81.75|82.16|81.66|173
1715934300000|2024-05-17 08:25:00|82.15|81.65|81.97|81.47|82.16|81.66|81.96|81.46|177
1715934600000|2024-05-17 08:30:00|81.98|81.48|81.76|81.26|81.98|81.48|81.75|81.25|205
1715934900000|2024-05-17 08:35:00|81.77|81.27|81.59|81.09|81.77|81.27|81.56|81.06|200
1715935200000|2024-05-17 08:40:00|81.6|81.1|81.57|81.07|81.69|81.19|81.56|81.06|145
1715935500000|2024-05-17 08:45:00|81.58|81.08|81.67|81.17|81.78|81.28|81.56|81.06|158
1715935800000|2024-05-17 08:50:00|81.68|81.18|81.74|81.24|81.79|81.29|81.68|81.18|126
1715936100000|2024-05-17 08:55:00|81.75|81.25|81.76|81.26|81.77|81.27|81.66|81.16|104
1715936400000|2024-05-17 09:00:00|81.77|81.27|81.76|81.26|81.87|81.37|81.66|81.16|149
1715936700000|2024-05-17 09:05:00|81.75|81.25|81.8|81.3|81.86|81.36|81.66|81.16|140
1715937000000|2024-05-17 09:10:00|81.81|81.31|81.75|81.25|81.81|81.31|81.75|81.25|104
1715937300000|2024-05-17 09:15:00|81.76|81.26|81.64|81.14|81.78|81.28|81.64|81.14|142
1715937600000|2024-05-17 09:20:00|81.65|81.15|81.56|81.06|81.65|81.15|81.48|80.98|159
1715937900000|2024-05-17 09:25:00|81.57|81.07|81.74|81.24|81.77|81.27|81.57|81.07|151
1715938200000|2024-05-17 09:30:00|81.75|81.25|81.94|81.44|81.95|81.45|81.69|81.19|126
1715938500000|2024-05-17 09:35:00|81.96|81.46|81.98|81.48|82.07|81.57|81.95|81.45|96
1715938800000|2024-05-17 09:40:00|81.99|81.49|81.98|81.48|82.06|81.56|81.96|81.46|94
1715939100000|2024-05-17 09:45:00|81.97|81.47|82.05|81.55|82.06|81.56|81.94|81.44|132
1715939400000|2024-05-17 09:50:00|82.04|81.54|81.98|81.48|82.06|81.56|81.97|81.47|86
1715939700000|2024-05-17 09:55:00|81.97|81.47|81.93|81.43|82.05|81.55|81.92|81.42|81
1715940000000|2024-05-17 10:00:00|81.94|81.44|81.98|81.48|81.98|81.48|81.87|81.37|83
1715940300000|2024-05-17 10:05:00|81.97|81.47|81.75|81.25|81.98|81.48|81.74|81.24|110
1715940600000|2024-05-17 10:10:00|81.74|81.24|81.7|81.2|81.77|81.27|81.62|81.12|166
1715940900000|2024-05-17 10:15:00|81.69|81.19|81.8|81.3|81.85|81.35|81.68|81.18|114
1715941200000|2024-05-17 10:20:00|81.81|81.31|81.86|81.36|81.93|81.43|81.79|81.29|145
1715941500000|2024-05-17 10:25:00|81.87|81.37|81.97|81.47|81.99|81.49|81.85|81.35|62
1715941800000|2024-05-17 10:30:00|81.98|81.48|81.83|81.33|81.98|81.48|81.78|81.28|147
1715942100000|2024-05-17 10:35:00|81.85|81.35|81.88|81.38|81.88|81.38|81.84|81.34|197
1715942400000|2024-05-17 10:40:00|81.87|81.37|81.98|81.48|81.99|81.49|81.87|81.37|59
1715942700000|2024-05-17 10:45:00|81.97|81.47|81.93|81.43|81.99|81.49|81.87|81.37|77
1715943000000|2024-05-17 10:50:00|81.94|81.44|81.95|81.45|81.96|81.46|81.88|81.38|107
1715943300000|2024-05-17 10:55:00|81.94|81.44|81.98|81.48|82|81.5|81.89|81.39|135
1715943600000|2024-05-17 11:00:00|81.99|81.49|81.98|81.48|82.01|81.51|81.77|81.27|167
1715943900000|2024-05-17 11:05:00|81.97|81.47|81.8|81.3|82.01|81.51|81.78|81.28|231
1715944200000|2024-05-17 11:10:00|81.79|81.29|81.87|81.37|81.91|81.41|81.76|81.26|201
1715944500000|2024-05-17 11:15:00|81.86|81.36|82.05|81.55|82.05|81.55|81.81|81.31|190
1715944800000|2024-05-17 11:20:00|82.04|81.54|82.01|81.51|82.09|81.59|82|81.5|128
1715945100000|2024-05-17 11:25:00|82.02|81.52|81.95|81.45|82.02|81.52|81.92|81.42|226
1715945400000|2024-05-17 11:30:00|81.94|81.44|81.99|81.49|81.99|81.49|81.88|81.38|212
1715945700000|2024-05-17 11:35:00|82|81.5|82.11|81.61|82.12|81.62|81.99|81.49|189
1715946000000|2024-05-17 11:40:00|82.12|81.62|82.14|81.64|82.27|81.77|82.09|81.59|71
1715946300000|2024-05-17 11:45:00|82.15|81.65|82.38|81.88|82.46|81.96|82.14|81.64|115
1715946600000|2024-05-17 11:50:00|82.37|81.87|82.26|81.76|82.39|81.89|82.2|81.7|154
1715946900000|2024-05-17 11:55:00|82.25|81.75|82.14|81.64|82.26|81.76|82.09|81.59|113
1715947200000|2024-05-17 12:00:00|82.13|81.63|82.08|81.58|82.18|81.68|82.07|81.57|125
1715947500000|2024-05-17 12:05:00|82.09|81.59|82.23|81.73|82.24|81.74|82.08|81.58|120
1715947800000|2024-05-17 12:10:00|82.24|81.74|81.94|81.44|82.25|81.75|81.93|81.43|99
1715948100000|2024-05-17 12:15:00|81.93|81.43|81.96|81.46|81.96|81.46|81.71|81.21|112
1715948400000|2024-05-17 12:20:00|81.97|81.47|81.98|81.48|82.04|81.54|81.87|81.37|97
1715948700000|2024-05-17 12:25:00|81.99|81.49|82.04|81.54|82.08|81.58|81.95|81.45|115
1715949000000|2024-05-17 12:30:00|82.03|81.53|82.26|81.76|82.27|81.77|82.03|81.53|138
1715949300000|2024-05-17 12:35:00|82.25|81.75|82.37|81.87|82.41|81.91|82.24|81.74|103
1715949600000|2024-05-17 12:40:00|82.36|81.86|82.33|81.83|82.38|81.88|82.25|81.75|133
1715949900000|2024-05-17 12:45:00|82.32|81.82|82.6|82.1|82.6|82.1|82.29|81.79|141
1715950200000|2024-05-17 12:50:00|82.59|82.09|82.5|82|82.65|82.15|82.46|81.96|167
1715950500000|2024-05-17 12:55:00|82.49|81.99|82.35|81.85|82.49|81.99|82.33|81.83|88
1715950800000|2024-05-17 13:00:00|82.34|81.84|82.31|81.81|82.52|82.02|82.3|81.8|113
1715951100000|2024-05-17 13:05:00|82.3|81.8|82.2|81.7|82.38|81.88|82.18|81.68|141
1715951400000|2024-05-17 13:10:00|82.22|81.72|82.27|81.77|82.37|81.87|82.19|81.69|205
1715951700000|2024-05-17 13:15:00|82.26|81.76|82.25|81.75|82.29|81.79|82.19|81.69|201
1715952000000|2024-05-17 13:20:00|82.27|81.77|82.21|81.71|82.3|81.8|82.18|81.68|181
1715952300000|2024-05-17 13:25:00|82.2|81.7|82.05|81.55|82.21|81.71|82|81.5|197
1715952600000|2024-05-17 13:30:00|82.04|81.54|81.94|81.44|82.14|81.64|81.9|81.4|265
1715952900000|2024-05-17 13:35:00|81.92|81.42|82.04|81.54|82.18|81.68|81.92|81.42|256
1715953200000|2024-05-17 13:40:00|82.05|81.55|81.72|81.22|82.05|81.55|81.58|81.08|297
1715953500000|2024-05-17 13:45:00|81.71|81.21|81.89|81.39|81.96|81.46|81.68|81.18|241
1715953800000|2024-05-17 13:50:00|81.88|81.38|81.88|81.38|81.97|81.47|81.75|81.25|259
1715954100000|2024-05-17 13:55:00|81.87|81.37|81.83|81.33|81.92|81.42|81.73|81.23|225
1715954400000|2024-05-17 14:00:00|81.82|81.32|81.97|81.47|81.98|81.48|81.8|81.3|300
1715954700000|2024-05-17 14:05:00|81.95|81.45|82|81.5|82.06|81.56|81.89|81.39|277
1715955000000|2024-05-17 14:10:00|81.99|81.49|81.9|81.4|82.06|81.56|81.88|81.38|209
1715955300000|2024-05-17 14:15:00|81.91|81.41|81.87|81.37|81.96|81.46|81.83|81.33|211
1715955600000|2024-05-17 14:20:00|81.88|81.38|81.96|81.46|81.99|81.49|81.85|81.35|266
1715955900000|2024-05-17 14:25:00|81.95|81.45|82.1|81.6|82.22|81.72|81.95|81.45|331
1715956200000|2024-05-17 14:30:00|82.11|81.61|82.15|81.65|82.17|81.67|82.02|81.52|380
1715956500000|2024-05-17 14:35:00|82.14|81.64|82.14|81.64|82.18|81.68|82.05|81.55|281
1715956800000|2024-05-17 14:40:00|82.15|81.65|82.06|81.56|82.17|81.67|82.05|81.55|200
1715957100000|2024-05-17 14:45:00|82.05|81.55|81.98|81.48|82.07|81.57|81.94|81.44|246
1715957400000|2024-05-17 14:50:00|81.97|81.47|82.07|81.57|82.09|81.59|81.94|81.44|289
1715957700000|2024-05-17 14:55:00|82.06|81.56|82.23|81.73|82.25|81.75|82.05|81.55|282
1715958000000|2024-05-17 15:00:00|82.24|81.74|82.08|81.58|82.25|81.75|81.97|81.47|450
1715958300000|2024-05-17 15:05:00|82.07|81.57|82.35|81.85|82.39|81.89|82.07|81.57|345
1715958600000|2024-05-17 15:10:00|82.33|81.83|82.31|81.81|82.38|81.88|82.23|81.73|344
1715958900000|2024-05-17 15:15:00|82.32|81.82|82.37|81.87|82.39|81.89|82.26|81.76|369
1715959200000|2024-05-17 15:20:00|82.36|81.86|82.47|81.97|82.69|82.19|82.36|81.86|350
1715959500000|2024-05-17 15:25:00|82.46|81.96|82.85|82.35|82.85|82.35|82.44|81.94|332
1715959800000|2024-05-17 15:30:00|82.86|82.36|82.98|82.48|83.01|82.51|82.74|82.24|491
1715960100000|2024-05-17 15:35:00|83|82.5|82.89|82.39|83.01|82.51|82.87|82.37|389
1715960400000|2024-05-17 15:40:00|82.88|82.38|82.79|82.29|82.91|82.41|82.75|82.25|376
1715960700000|2024-05-17 15:45:00|82.78|82.28|82.64|82.14|82.89|82.39|82.61|82.11|443
1715961000000|2024-05-17 15:50:00|82.63|82.13|82.82|82.32|82.85|82.35|82.63|82.13|193
1715961300000|2024-05-17 15:55:00|82.84|82.34|82.8|82.3|82.86|82.36|82.77|82.27|108
1715961600000|2024-05-17 16:00:00|82.79|82.29|82.65|82.15|82.84|82.34|82.62|82.12|307
1715961900000|2024-05-17 16:05:00|82.66|82.16|82.81|82.31|82.84|82.34|82.63|82.13|335
1715962200000|2024-05-17 16:10:00|82.82|82.32|83.16|82.66|83.31|82.81|82.8|82.3|329
1715962500000|2024-05-17 16:15:00|83.14|82.64|83|82.5|83.19|82.69|82.87|82.37|552
1715962800000|2024-05-17 16:20:00|82.99|82.49|83.01|82.51|83.06|82.56|82.82|82.32|491
1715963100000|2024-05-17 16:25:00|83|82.5|82.97|82.47|83.04|82.54|82.95|82.45|416
1715963400000|2024-05-17 16:30:00|83.01|82.51|82.92|82.42|83.01|82.51|82.86|82.36|340
1715963700000|2024-05-17 16:35:00|82.91|82.41|82.97|82.47|83.01|82.51|82.82|82.32|335
1715964000000|2024-05-17 16:40:00|83|82.5|82.8|82.3|83.01|82.51|82.8|82.3|450
1715964300000|2024-05-17 16:45:00|82.82|82.32|82.77|82.27|82.82|82.32|82.63|82.13|374
1715964600000|2024-05-17 16:50:00|82.76|82.26|82.65|82.15|82.77|82.27|82.55|82.05|336
1715964900000|2024-05-17 16:55:00|82.64|82.14|82.52|82.02|82.67|82.17|82.48|81.98|322
1715965200000|2024-05-17 17:00:00|82.51|82.01|82.56|82.06|82.57|82.07|82.45|81.95|396
1715965500000|2024-05-17 17:05:00|82.55|82.05|82.47|81.97|82.57|82.07|82.42|81.92|81
1715965800000|2024-05-17 17:10:00|82.48|81.98|82.57|82.07|82.68|82.18|82.47|81.97|309
1715966100000|2024-05-17 17:15:00|82.56|82.06|82.43|81.93|82.66|82.16|82.4|81.9|293
1715966400000|2024-05-17 17:20:00|82.41|81.91|82.66|82.16|82.66|82.16|82.41|81.91|367
1715966700000|2024-05-17 17:25:00|82.64|82.14|82.52|82.02|82.66|82.16|82.47|81.97|191
1715967000000|2024-05-17 17:30:00|82.53|82.03|82.44|81.94|82.55|82.05|82.4|81.9|323
1715967300000|2024-05-17 17:35:00|82.43|81.93|82.54|82.04|82.56|82.06|82.39|81.89|258
1715967600000|2024-05-17 17:40:00|82.53|82.03|82.3|81.8|82.55|82.05|82.27|81.77|279
1715967900000|2024-05-17 17:45:00|82.29|81.79|82.34|81.84|82.43|81.93|82.28|81.78|259
1715968200000|2024-05-17 17:50:00|82.36|81.86|82.37|81.87|82.47|81.97|82.32|81.82|380
1715968500000|2024-05-17 17:55:00|82.36|81.86|82.35|81.85|82.46|81.96|82.32|81.82|267
1715968800000|2024-05-17 18:00:00|82.34|81.84|82.09|81.59|82.46|81.96|82.08|81.58|535
1715969100000|2024-05-17 18:05:00|82.08|81.58|81.98|81.48|82.16|81.66|81.86|81.36|498
1715969400000|2024-05-17 18:10:00|81.99|81.49|81.94|81.44|82.14|81.64|81.85|81.35|501
1715969700000|2024-05-17 18:15:00|81.95|81.45|82.15|81.65|82.25|81.75|81.9|81.4|456
1715970000000|2024-05-17 18:20:00|82.16|81.66|82.24|81.74|82.25|81.75|82.02|81.52|484
1715970300000|2024-05-17 18:25:00|82.25|81.75|82.24|81.74|82.26|81.76|82.15|81.65|325
1715970600000|2024-05-17 18:30:00|82.25|81.75|82.16|81.66|82.26|81.76|82.08|81.58|324
1715970900000|2024-05-17 18:35:00|82.17|81.67|82.22|81.72|82.24|81.74|82.12|81.62|154
1715971200000|2024-05-17 18:40:00|82.21|81.71|82.25|81.75|82.27|81.77|82.14|81.64|255
1715971500000|2024-05-17 18:45:00|82.24|81.74|82.31|81.81|82.4|81.9|82.24|81.74|312
1715971800000|2024-05-17 18:50:00|82.33|81.83|82.36|81.86|82.41|81.91|82.31|81.81|286
1715972100000|2024-05-17 18:55:00|82.37|81.87|82.45|81.95|82.47|81.97|82.35|81.85|283
1715972400000|2024-05-17 19:00:00|82.46|81.96|82.45|81.95|82.54|82.04|82.4|81.9|280
1715972700000|2024-05-17 19:05:00|82.44|81.94|82.35|81.85|82.47|81.97|82.34|81.84|208
1715973000000|2024-05-17 19:10:00|82.34|81.84|82.35|81.85|82.37|81.87|82.33|81.83|187
1715973300000|2024-05-17 19:15:00|82.34|81.84|82.41|81.91|82.44|81.94|82.33|81.83|173
1715973600000|2024-05-17 19:20:00|82.42|81.92|82.39|81.89|82.45|81.95|82.35|81.85|122
1715973900000|2024-05-17 19:25:00|82.4|81.9|82.42|81.92|82.47|81.97|82.39|81.89|124
1715974200000|2024-05-17 19:30:00|82.43|81.93|82.43|81.93|82.44|81.94|82.34|81.84|152
1715974500000|2024-05-17 19:35:00|82.44|81.94|82.44|81.94|82.46|81.96|82.41|81.91|200
1715974800000|2024-05-17 19:40:00|82.43|81.93|82.41|81.91|82.45|81.95|82.32|81.82|203
1715975100000|2024-05-17 19:45:00|82.42|81.92|82.34|81.84|82.44|81.94|82.33|81.83|330
1715975400000|2024-05-17 19:50:00|82.33|81.83|82.41|81.91|82.46|81.96|82.3|81.8|363
1715975700000|2024-05-17 19:55:00|82.44|81.94|82.46|81.96|82.47|81.97|82.32|81.82|349
1715976000000|2024-05-17 20:00:00|82.43|81.93|82.37|81.87|82.44|81.94|82.26|81.76|230
1715976300000|2024-05-17 20:05:00|82.36|81.86|82.35|81.85|82.41|81.91|82.34|81.84|95
1715976600000|2024-05-17 20:10:00|82.34|81.84|82.42|81.92|82.43|81.93|82.34|81.84|76
1715976900000|2024-05-17 20:15:00|82.41|81.91|82.49|81.99|82.55|82.05|82.39|81.89|93
1715977200000|2024-05-17 20:20:00|82.5|82|82.65|82.15|82.65|82.15|82.46|81.96|81
1715977500000|2024-05-17 20:25:00|82.64|82.14|82.53|82.03|82.64|82.14|82.51|82.01|96
1715977800000|2024-05-17 20:30:00|82.52|82.02|82.52|82.02|82.55|82.05|82.39|81.89|109
1715978100000|2024-05-17 20:35:00|82.5|82|82.55|82.05|82.55|82.05|82.49|81.99|48
1715978400000|2024-05-17 20:40:00|82.54|82.04|82.54|82.04|82.55|82.05|82.45|81.95|52
1715978700000|2024-05-17 20:45:00|82.53|82.03|82.65|82.15|82.65|82.15|82.5|82|59
1715979000000|2024-05-17 20:50:00|82.66|82.16|82.74|82.24|82.77|82.27|82.64|82.14|77
1715979300000|2024-05-17 20:55:00|82.73|82.23|82.64|82.14|82.76|82.26|82.64|82.14|55
1716015600000|2024-05-18 07:00:00|82.21|81.71|82.15|81.65|82.26|81.76|82.15|81.65|78
1716015900000|2024-05-18 07:05:00|82.16|81.66|82.19|81.69|82.25|81.75|82.15|81.65|134
1716016200000|2024-05-18 07:10:00|82.18|81.68|82.15|81.65|82.19|81.69|82.15|81.65|94
1716016500000|2024-05-18 07:15:00|82.14|81.64|82.26|81.76|82.27|81.77|82.14|81.64|77
1716016800000|2024-05-18 07:20:00|82.24|81.74|82.29|81.79|82.31|81.81|82.17|81.67|103
1716017100000|2024-05-18 07:25:00|82.3|81.8|82.35|81.85|82.37|81.87|82.24|81.74|62
1716017400000|2024-05-18 07:30:00|82.34|81.84|82.26|81.76|82.35|81.85|82.24|81.74|93
1716017700000|2024-05-18 07:35:00|82.27|81.77|82.28|81.78|82.3|81.8|82.25|81.75|48
1716018000000|2024-05-18 07:40:00|82.29|81.79|82.33|81.83|82.38|81.88|82.29|81.79|107
1716018300000|2024-05-18 07:45:00|82.34|81.84|82.25|81.75|82.38|81.88|82.25|81.75|48
1716018600000|2024-05-18 07:50:00|82.26|81.76|82.23|81.73|82.26|81.76|82.2|81.7|51
1716018900000|2024-05-18 07:55:00|82.22|81.72|82.25|81.75|82.26|81.76|82.14|81.64|73
1716019200000|2024-05-18 08:00:00|82.26|81.76|82.36|81.86|82.37|81.87|82.18|81.68|75
1716019500000|2024-05-18 08:05:00|82.37|81.87|82.45|81.95|82.48|81.98|82.36|81.86|64
1716019800000|2024-05-18 08:10:00|82.46|81.96|82.49|81.99|82.57|82.07|82.45|81.95|95
1716020100000|2024-05-18 08:15:00|82.5|82|82.56|82.06|82.56|82.06|82.46|81.96|75
1716020400000|2024-05-18 08:20:00|82.55|82.05|82.58|82.08|82.61|82.11|82.55|82.05|78
1716020700000|2024-05-18 08:25:00|82.59|82.09|82.55|82.05|82.6|82.1|82.5|82|103
1716021000000|2024-05-18 08:30:00|82.54|82.04|82.49|81.99|82.58|82.08|82.46|81.96|58
1716021300000|2024-05-18 08:35:00|82.47|81.97|82.55|82.05|82.55|82.05|82.43|81.93|55
1716021600000|2024-05-18 08:40:00|82.54|82.04|82.55|82.05|82.56|82.06|82.5|82|49
1716021900000|2024-05-18 08:45:00|82.56|82.06|82.55|82.05|82.57|82.07|82.52|82.02|58
1716022200000|2024-05-18 08:50:00|82.54|82.04|82.57|82.07|82.57|82.07|82.51|82.01|70
1716022500000|2024-05-18 08:55:00|82.58|82.08|82.54|82.04|82.58|82.08|82.52|82.02|41
1716022800000|2024-05-18 09:00:00|82.53|82.03|82.51|82.01|82.58|82.08|82.49|81.99|73
1716023100000|2024-05-18 09:05:00|82.48|81.98|82.48|81.98|82.54|82.04|82.45|81.95|34
1716023400000|2024-05-18 09:10:00|82.47|81.97|82.43|81.93|82.47|81.97|82.34|81.84|76
1716023700000|2024-05-18 09:15:00|82.44|81.94|82.42|81.92|82.45|81.95|82.38|81.88|54
1716024000000|2024-05-18 09:20:00|82.43|81.93|82.44|81.94|82.46|81.96|82.37|81.87|53
1716024300000|2024-05-18 09:25:00|82.43|81.93|82.39|81.89|82.44|81.94|82.38|81.88|128
1716024600000|2024-05-18 09:30:00|82.37|81.87|82.48|81.98|82.53|82.03|82.37|81.87|83
1716024900000|2024-05-18 09:35:00|82.47|81.97|82.47|81.97|82.48|81.98|82.41|81.91|41
1716025200000|2024-05-18 09:40:00|82.48|81.98|82.46|81.96|82.53|82.03|82.42|81.92|84
1716025500000|2024-05-18 09:45:00|82.47|81.97|82.45|81.95|82.48|81.98|82.39|81.89|74
1716025800000|2024-05-18 09:50:00|82.46|81.96|82.56|82.06|82.59|82.09|82.42|81.92|106
1716026100000|2024-05-18 09:55:00|82.55|82.05|82.57|82.07|82.57|82.07|82.52|82.02|75
1716026400000|2024-05-18 10:00:00|82.56|82.06|82.49|81.99|82.57|82.07|82.46|81.96|94
1716026700000|2024-05-18 10:05:00|82.48|81.98|82.44|81.94|82.49|81.99|82.37|81.87|109
1716027000000|2024-05-18 10:10:00|82.43|81.93|82.46|81.96|82.5|82|82.42|81.92|99
1716027300000|2024-05-18 10:15:00|82.45|81.95|82.58|82.08|82.58|82.08|82.42|81.92|105
1716027600000|2024-05-18 10:20:00|82.57|82.07|82.57|82.07|82.61|82.11|82.55|82.05|125
1716027900000|2024-05-18 10:25:00|82.58|82.08|82.59|82.09|82.6|82.1|82.54|82.04|74
1716028200000|2024-05-18 10:30:00|82.58|82.08|82.48|81.98|82.59|82.09|82.41|81.91|102
1716028500000|2024-05-18 10:35:00|82.47|81.97|82.42|81.92|82.47|81.97|82.41|81.91|67
1716028800000|2024-05-18 10:40:00|82.43|81.93|82.42|81.92|82.43|81.93|82.39|81.89|51
1716029100000|2024-05-18 10:45:00|82.41|81.91|82.28|81.78|82.41|81.91|82.27|81.77|56
1716029400000|2024-05-18 10:50:00|82.29|81.79|82.32|81.82|82.36|81.86|82.25|81.75|86
1716029700000|2024-05-18 10:55:00|82.33|81.83|82.36|81.86|82.4|81.9|82.33|81.83|105
1716030000000|2024-05-18 11:00:00|82.37|81.87|82.4|81.9|82.47|81.97|82.3|81.8|126
1716030300000|2024-05-18 11:05:00|82.39|81.89|82.41|81.91|82.41|81.91|82.31|81.81|93
1716030600000|2024-05-18 11:10:00|82.42|81.92|82.53|82.03|82.53|82.03|82.39|81.89|76
1716030900000|2024-05-18 11:15:00|82.54|82.04|82.48|81.98|82.55|82.05|82.43|81.93|58
1716031200000|2024-05-18 11:20:00|82.47|81.97|82.49|81.99|82.5|82|82.43|81.93|50
1716031500000|2024-05-18 11:25:00|82.5|82|82.54|82.04|82.54|82.04|82.46|81.96|81
1716031800000|2024-05-18 11:30:00|82.53|82.03|82.45|81.95|82.53|82.03|82.42|81.92|45
1716032100000|2024-05-18 11:35:00|82.46|81.96|82.42|81.92|82.47|81.97|82.4|81.9|44
1716032400000|2024-05-18 11:40:00|82.41|81.91|82.47|81.97|82.48|81.98|82.39|81.89|67
1716032700000|2024-05-18 11:45:00|82.48|81.98|82.52|82.02|82.56|82.06|82.42|81.92|70
1716033000000|2024-05-18 11:50:00|82.53|82.03|82.46|81.96|82.53|82.03|82.45|81.95|24
1716033300000|2024-05-18 11:55:00|82.47|81.97|82.4|81.9|82.47|81.97|82.39|81.89|89
1716033600000|2024-05-18 12:00:00|82.41|81.91|82.43|81.93|82.47|81.97|82.4|81.9|71
1716033900000|2024-05-18 12:05:00|82.42|81.92|82.31|81.81|82.42|81.92|82.28|81.78|66
1716034200000|2024-05-18 12:10:00|82.3|81.8|82.3|81.8|82.33|81.83|82.3|81.8|45
1716034500000|2024-05-18 12:15:00|82.31|81.81|82.2|81.7|82.31|81.81|82.19|81.69|107
1716034800000|2024-05-18 12:20:00|82.17|81.67|81.99|81.49|82.2|81.7|81.9|81.4|135
1716035100000|2024-05-18 12:25:00|81.98|81.48|82.05|81.55|82.07|81.57|81.98|81.48|105
1716035400000|2024-05-18 12:30:00|82.04|81.54|82.07|81.57|82.08|81.58|82|81.5|101
1716035700000|2024-05-18 12:35:00|82.08|81.58|81.95|81.45|82.16|81.66|81.95|81.45|147
1716036000000|2024-05-18 12:40:00|81.96|81.46|81.99|81.49|82|81.5|81.91|81.41|126
1716036300000|2024-05-18 12:45:00|81.98|81.48|81.78|81.28|81.99|81.49|81.78|81.28|130
1716036600000|2024-05-18 12:50:00|81.79|81.29|81.79|81.29|81.89|81.39|81.74|81.24|110
1716036900000|2024-05-18 12:55:00|81.78|81.28|81.55|81.05|81.79|81.29|81.49|80.99|154
1716037200000|2024-05-18 13:00:00|81.56|81.06|81.71|81.21|81.77|81.27|81.43|80.93|289
1716037500000|2024-05-18 13:05:00|81.72|81.22|81.64|81.14|81.76|81.26|81.51|81.01|258
1716037800000|2024-05-18 13:10:00|81.65|81.15|81.47|80.97|81.67|81.17|81.46|80.96|168
1716038100000|2024-05-18 13:15:00|81.46|80.96|81.68|81.18|81.7|81.2|81.45|80.95|239
1716038400000|2024-05-18 13:20:00|81.67|81.17|81.68|81.18|81.73|81.23|81.62|81.12|265
1716038700000|2024-05-18 13:25:00|81.65|81.15|81.73|81.23|81.75|81.25|81.62|81.12|155
1716039000000|2024-05-18 13:30:00|81.72|81.22|81.29|80.79|81.74|81.24|81.28|80.78|197
1716039300000|2024-05-18 13:35:00|81.28|80.78|81.17|80.67|81.35|80.85|81.14|80.64|178
1716039600000|2024-05-18 13:40:00|81.16|80.66|81.46|80.96|81.48|80.98|81.15|80.65|214
1716039900000|2024-05-18 13:45:00|81.45|80.95|81.29|80.79|81.49|80.99|81.29|80.79|205
1716040200000|2024-05-18 13:50:00|81.27|80.77|81.34|80.84|81.37|80.87|81.2|80.7|260
1716040500000|2024-05-18 13:55:00|81.35|80.85|81.27|80.77|81.44|80.94|81.25|80.75|180
1716040800000|2024-05-18 14:00:00|81.26|80.76|81.34|80.84|81.34|80.84|81.13|80.63|291
1716041100000|2024-05-18 14:05:00|81.33|80.83|81.32|80.82|81.35|80.85|81.22|80.72|227
1716041400000|2024-05-18 14:10:00|81.33|80.83|81.26|80.76|81.36|80.86|81.23|80.73|180
1716041700000|2024-05-18 14:15:00|81.27|80.77|81.47|80.97|81.5|81|81.27|80.77|171
1716042000000|2024-05-18 14:20:00|81.48|80.98|81.49|80.99|81.51|81.01|81.41|80.91|117
1716042300000|2024-05-18 14:25:00|81.5|81|81.58|81.08|81.62|81.12|81.47|80.97|136
1716042600000|2024-05-18 14:30:00|81.57|81.07|81.55|81.05|81.61|81.11|81.45|80.95|145
1716042900000|2024-05-18 14:35:00|81.54|81.04|81.5|81|81.56|81.06|81.41|80.91|170
1716043200000|2024-05-18 14:40:00|81.51|81.01|81.19|80.69|81.51|81.01|81.09|80.59|232
1716043500000|2024-05-18 14:45:00|81.2|80.7|81.32|80.82|81.38|80.88|81.2|80.7|243
1716043800000|2024-05-18 14:50:00|81.33|80.83|81.48|80.98|81.51|81.01|81.28|80.78|119
1716044100000|2024-05-18 14:55:00|81.49|80.99|81.47|80.97|81.52|81.02|81.43|80.93|76
1716044400000|2024-05-18 15:00:00|81.49|80.99|81.5|81|81.57|81.07|81.47|80.97|152
1716044700000|2024-05-18 15:05:00|81.49|80.99|81.55|81.05|81.63|81.13|81.44|80.94|164
1716045000000|2024-05-18 15:10:00|81.54|81.04|81.47|80.97|81.6|81.1|81.41|80.91|177
1716045300000|2024-05-18 15:15:00|81.45|80.95|81.41|80.91|81.46|80.96|81.36|80.86|117
1716045600000|2024-05-18 15:20:00|81.42|80.92|81.39|80.89|81.46|80.96|81.33|80.83|116
1716045900000|2024-05-18 15:25:00|81.38|80.88|81.45|80.95|81.48|80.98|81.38|80.88|134
1716046200000|2024-05-18 15:30:00|81.46|80.96|81.56|81.06|81.57|81.07|81.37|80.87|141
1716046500000|2024-05-18 15:35:00|81.55|81.05|81.64|81.14|81.65|81.15|81.51|81.01|125
1716046800000|2024-05-18 15:40:00|81.63|81.13|81.58|81.08|81.63|81.13|81.55|81.05|67
1716047100000|2024-05-18 15:45:00|81.57|81.07|81.54|81.04|81.58|81.08|81.51|81.01|98
1716047400000|2024-05-18 15:50:00|81.53|81.03|81.51|81.01|81.54|81.04|81.47|80.97|134
1716047700000|2024-05-18 15:55:00|81.52|81.02|81.53|81.03|81.55|81.05|81.5|81|51
1716048000000|2024-05-18 16:00:00|81.54|81.04|81.58|81.08|81.64|81.14|81.53|81.03|131
1716048300000|2024-05-18 16:05:00|81.59|81.09|81.54|81.04|81.65|81.15|81.53|81.03|125
1716048600000|2024-05-18 16:10:00|81.53|81.03|81.84|81.34|81.86|81.36|81.53|81.03|153
1716048900000|2024-05-18 16:15:00|81.85|81.35|81.84|81.34|81.89|81.39|81.75|81.25|101
1716049200000|2024-05-18 16:20:00|81.83|81.33|81.8|81.3|81.86|81.36|81.75|81.25|191
1716049500000|2024-05-18 16:25:00|81.79|81.29|81.85|81.35|81.88|81.38|81.79|81.29|150
1716049800000|2024-05-18 16:30:00|81.86|81.36|81.76|81.26|81.86|81.36|81.74|81.24|129
1716050100000|2024-05-18 16:35:00|81.75|81.25|81.67|81.17|81.75|81.25|81.64|81.14|111
1716050400000|2024-05-18 16:40:00|81.68|81.18|81.68|81.18|81.7|81.2|81.64|81.14|104
1716050700000|2024-05-18 16:45:00|81.69|81.19|81.69|81.19|81.72|81.22|81.68|81.18|98
1716051000000|2024-05-18 16:50:00|81.68|81.18|81.69|81.19|81.69|81.19|81.66|81.16|76
1716051300000|2024-05-18 16:55:00|81.68|81.18|81.66|81.16|81.7|81.2|81.65|81.15|24
1716051600000|2024-05-18 17:00:00|81.65|81.15|81.88|81.38|81.88|81.38|81.63|81.13|69
1716051900000|2024-05-18 17:05:00|81.89|81.39|81.87|81.37|81.96|81.46|81.85|81.35|115
1716052200000|2024-05-18 17:10:00|81.86|81.36|81.95|81.45|81.95|81.45|81.86|81.36|72
1716052500000|2024-05-18 17:15:00|81.94|81.44|81.97|81.47|81.98|81.48|81.85|81.35|89
1716052800000|2024-05-18 17:20:00|81.98|81.48|81.97|81.47|82.03|81.53|81.9|81.4|110
1716053100000|2024-05-18 17:25:00|81.98|81.48|81.95|81.45|82.04|81.54|81.92|81.42|89
1716053400000|2024-05-18 17:30:00|81.94|81.44|81.89|81.39|81.98|81.48|81.88|81.38|84
1716053700000|2024-05-18 17:35:00|81.88|81.38|81.86|81.36|81.89|81.39|81.83|81.33|68
1716054000000|2024-05-18 17:40:00|81.85|81.35|81.72|81.22|81.86|81.36|81.72|81.22|143
1716054300000|2024-05-18 17:45:00|81.73|81.23|81.76|81.26|81.85|81.35|81.72|81.22|100
1716054600000|2024-05-18 17:50:00|81.75|81.25|81.78|81.28|81.8|81.3|81.75|81.25|62
1716054900000|2024-05-18 17:55:00|81.76|81.26|81.79|81.29|81.79|81.29|81.75|81.25|46
1716055200000|2024-05-18 18:00:00|81.78|81.28|81.85|81.35|81.86|81.36|81.76|81.26|92
1716055500000|2024-05-18 18:05:00|81.84|81.34|81.85|81.35|81.94|81.44|81.82|81.32|103
1716055800000|2024-05-18 18:10:00|81.86|81.36|81.82|81.32|81.86|81.36|81.79|81.29|137
1716056100000|2024-05-18 18:15:00|81.83|81.33|81.83|81.33|81.84|81.34|81.8|81.3|68
1716056400000|2024-05-18 18:20:00|81.81|81.31|81.81|81.31|81.84|81.34|81.76|81.26|62
1716056700000|2024-05-18 18:25:00|81.8|81.3|81.83|81.33|81.85|81.35|81.8|81.3|63
1716057000000|2024-05-18 18:30:00|81.84|81.34|81.77|81.27|81.84|81.34|81.76|81.26|84
1716057300000|2024-05-18 18:35:00|81.76|81.26|81.82|81.32|81.85|81.35|81.74|81.24|53
1716057600000|2024-05-18 18:40:00|81.81|81.31|81.78|81.28|81.83|81.33|81.73|81.23|97
1716057900000|2024-05-18 18:45:00|81.79|81.29|81.75|81.25|81.79|81.29|81.71|81.21|82
1716058200000|2024-05-18 18:50:00|81.76|81.26|81.76|81.26|81.78|81.28|81.74|81.24|70
1716058500000|2024-05-18 18:55:00|81.77|81.27|81.75|81.25|81.77|81.27|81.74|81.24|47
1716058800000|2024-05-18 19:00:00|81.76|81.26|81.74|81.24|81.77|81.27|81.72|81.22|75
1716059100000|2024-05-18 19:05:00|81.73|81.23|81.85|81.35|81.85|81.35|81.72|81.22|116
1716059400000|2024-05-18 19:10:00|81.84|81.34|81.78|81.28|81.85|81.35|81.76|81.26|104
1716059700000|2024-05-18 19:15:00|81.8|81.3|81.88|81.38|81.9|81.4|81.8|81.3|134
1716060000000|2024-05-18 19:20:00|81.87|81.37|81.78|81.28|81.89|81.39|81.76|81.26|88
1716060300000|2024-05-18 19:25:00|81.79|81.29|81.76|81.26|81.81|81.31|81.73|81.23|112
1716060600000|2024-05-18 19:30:00|81.75|81.25|81.65|81.15|81.77|81.27|81.63|81.13|170
1716060900000|2024-05-18 19:35:00|81.64|81.14|81.62|81.12|81.65|81.15|81.59|81.09|100
1716061200000|2024-05-18 19:40:00|81.59|81.09|81.52|81.02|81.65|81.15|81.51|81.01|101
1716061500000|2024-05-18 19:45:00|81.51|81.01|81.62|81.12|81.63|81.13|81.49|80.99|118
1716061800000|2024-05-18 19:50:00|81.63|81.13|81.82|81.32|81.82|81.32|81.62|81.12|141
1716062100000|2024-05-18 19:55:00|81.81|81.31|81.78|81.28|81.89|81.39|81.76|81.26|146
1716062400000|2024-05-18 20:00:00|81.77|81.27|81.72|81.22|81.77|81.27|81.7|81.2|154
1716062700000|2024-05-18 20:05:00|81.73|81.23|81.61|81.11|81.76|81.26|81.6|81.1|150
1716063000000|2024-05-18 20:10:00|81.62|81.12|81.66|81.16|81.68|81.18|81.6|81.1|100
1716063300000|2024-05-18 20:15:00|81.67|81.17|81.63|81.13|81.71|81.21|81.6|81.1|114
1716063600000|2024-05-18 20:20:00|81.64|81.14|81.62|81.12|81.64|81.14|81.58|81.08|81
1716063900000|2024-05-18 20:25:00|81.61|81.11|81.62|81.12|81.65|81.15|81.61|81.11|94
1716064200000|2024-05-18 20:30:00|81.61|81.11|81.64|81.14|81.65|81.15|81.57|81.07|84
1716064500000|2024-05-18 20:35:00|81.63|81.13|81.59|81.09|81.64|81.14|81.58|81.08|42
1716064800000|2024-05-18 20:40:00|81.6|81.1|81.65|81.15|81.65|81.15|81.58|81.08|34
1716065100000|2024-05-18 20:45:00|81.66|81.16|81.72|81.22|81.73|81.23|81.66|81.16|135
1716065400000|2024-05-18 20:50:00|81.71|81.21|81.7|81.2|81.74|81.24|81.68|81.18|83
1716065700000|2024-05-18 20:55:00|81.71|81.21|81.7|81.2|81.73|81.23|81.68|81.18|137
1716066000000|2024-05-18 21:00:00|81.71|81.21|81.73|81.23|81.73|81.23|81.63|81.13|149
1716066300000|2024-05-18 21:05:00|81.72|81.22|81.76|81.26|81.76|81.26|81.69|81.19|119
1716066600000|2024-05-18 21:10:00|81.75|81.25|81.81|81.31|81.83|81.33|81.75|81.25|45
1716066900000|2024-05-18 21:15:00|81.83|81.33|81.72|81.22|81.83|81.33|81.7|81.2|71
1716067200000|2024-05-18 21:20:00|81.73|81.23|81.52|81.02|81.73|81.23|81.51|81.01|40
1716067500000|2024-05-18 21:25:00|81.53|81.03|81.62|81.12|81.65|81.15|81.53|81.03|50
1716067800000|2024-05-18 21:30:00|81.61|81.11|81.68|81.18|81.68|81.18|81.53|81.03|72
1716068100000|2024-05-18 21:35:00|81.69|81.19|81.73|81.23|81.74|81.24|81.66|81.16|26
1716068400000|2024-05-18 21:40:00|81.72|81.22|81.62|81.12|81.72|81.22|81.61|81.11|94
1716068700000|2024-05-18 21:45:00|81.61|81.11|81.62|81.12|81.66|81.16|81.6|81.1|99
1716069000000|2024-05-18 21:50:00|81.63|81.13|81.59|81.09|81.63|81.13|81.58|81.08|87
1716069300000|2024-05-18 21:55:00|81.58|81.08|81.64|81.14|81.65|81.15|81.58|81.08|40
1716069600000|2024-05-18 22:00:00|81.65|81.15|81.68|81.18|81.77|81.27|81.62|81.12|131
1716069900000|2024-05-18 22:05:00|81.67|81.17|81.64|81.14|81.67|81.17|81.58|81.08|128
1716070200000|2024-05-18 22:10:00|81.65|81.15|81.56|81.06|81.65|81.15|81.54|81.04|123
1716070500000|2024-05-18 22:15:00|81.55|81.05|81.64|81.14|81.66|81.16|81.54|81.04|76
1716070800000|2024-05-18 22:20:00|81.65|81.15|81.59|81.09|81.65|81.15|81.54|81.04|89
1716071100000|2024-05-18 22:25:00|81.58|81.08|81.66|81.16|81.66|81.16|81.58|81.08|44
1716071400000|2024-05-18 22:30:00|81.65|81.15|81.63|81.13|81.67|81.17|81.6|81.1|66
1716071700000|2024-05-18 22:35:00|81.62|81.12|81.64|81.14|81.67|81.17|81.61|81.11|58
1716072000000|2024-05-18 22:40:00|81.65|81.15|81.69|81.19|81.73|81.23|81.65|81.15|72
1716072300000|2024-05-18 22:45:00|81.68|81.18|81.65|81.15|81.76|81.26|81.65|81.15|92
1716072600000|2024-05-18 22:50:00|81.66|81.16|81.63|81.13|81.68|81.18|81.62|81.12|120
1716072900000|2024-05-18 22:55:00|81.62|81.12|81.61|81.11|81.64|81.14|81.58|81.08|33
1716073200000|2024-05-18 23:00:00|81.62|81.12|81.65|81.15|81.7|81.2|81.57|81.07|122
1716073500000|2024-05-18 23:05:00|81.66|81.16|81.74|81.24|81.75|81.25|81.66|81.16|74
1716073800000|2024-05-18 23:10:00|81.75|81.25|81.63|81.13|81.75|81.25|81.61|81.11|110
1716074100000|2024-05-18 23:15:00|81.64|81.14|81.65|81.15|81.66|81.16|81.61|81.11|99
1716074400000|2024-05-18 23:20:00|81.64|81.14|81.63|81.13|81.67|81.17|81.58|81.08|125
1716074700000|2024-05-18 23:25:00|81.62|81.12|81.61|81.11|81.65|81.15|81.61|81.11|77
1716075000000|2024-05-18 23:30:00|81.64|81.14|81.68|81.18|81.7|81.2|81.58|81.08|77
1716075300000|2024-05-18 23:35:00|81.67|81.17|81.64|81.14|81.68|81.18|81.61|81.11|125
1716075600000|2024-05-18 23:40:00|81.63|81.13|81.65|81.15|81.66|81.16|81.62|81.12|92
1716075900000|2024-05-18 23:45:00|81.64|81.14|81.59|81.09|81.66|81.16|81.57|81.07|159
1716076200000|2024-05-18 23:50:00|81.61|81.11|81.6|81.1|81.64|81.14|81.54|81.04|108
1716076500000|2024-05-18 23:55:00|81.62|81.12|81.64|81.14|81.65|81.15|81.61|81.11|86
1716076800000|2024-05-19 00:00:00|81.65|81.15|81.42|80.92|81.77|81.27|81.41|80.91|198
1716077100000|2024-05-19 00:05:00|81.43|80.93|81.48|80.98|81.49|80.99|81.38|80.88|244
1716077400000|2024-05-19 00:10:00|81.49|80.99|81.64|81.14|81.64|81.14|81.49|80.99|95
1716077700000|2024-05-19 00:15:00|81.65|81.15|81.57|81.07|81.67|81.17|81.54|81.04|132
1716078000000|2024-05-19 00:20:00|81.58|81.08|81.65|81.15|81.66|81.16|81.53|81.03|56
1716078300000|2024-05-19 00:25:00|81.66|81.16|81.67|81.17|81.69|81.19|81.63|81.13|35
1716078600000|2024-05-19 00:30:00|81.66|81.16|81.55|81.05|81.66|81.16|81.53|81.03|100
1716078900000|2024-05-19 00:35:00|81.54|81.04|81.57|81.07|81.59|81.09|81.45|80.95|113
1716079200000|2024-05-19 00:40:00|81.56|81.06|81.42|80.92|81.57|81.07|81.38|80.88|102
1716079500000|2024-05-19 00:45:00|81.41|80.91|81.43|80.93|81.46|80.96|81.34|80.84|97
1716079800000|2024-05-19 00:50:00|81.44|80.94|81.34|80.84|81.44|80.94|81.33|80.83|117
1716080100000|2024-05-19 00:55:00|81.35|80.85|81.32|80.82|81.36|80.86|81.3|80.8|121
1716080400000|2024-05-19 01:00:00|81.33|80.83|81.36|80.86|81.42|80.92|81.32|80.82|126
1716080700000|2024-05-19 01:05:00|81.37|80.87|81.46|80.96|81.53|81.03|81.34|80.84|116
1716081000000|2024-05-19 01:10:00|81.45|80.95|81.58|81.08|81.66|81.16|81.43|80.93|134
1716081300000|2024-05-19 01:15:00|81.6|81.1|81.59|81.09|81.66|81.16|81.56|81.06|99
1716081600000|2024-05-19 01:20:00|81.62|81.12|81.57|81.07|81.64|81.14|81.55|81.05|140
1716081900000|2024-05-19 01:25:00|81.56|81.06|81.55|81.05|81.63|81.13|81.53|81.03|90
1716082200000|2024-05-19 01:30:00|81.54|81.04|81.48|80.98|81.55|81.05|81.47|80.97|117
1716082500000|2024-05-19 01:35:00|81.47|80.97|81.19|80.69|81.47|80.97|81.19|80.69|94
1716082800000|2024-05-19 01:40:00|81.2|80.7|81.24|80.74|81.25|80.75|81.18|80.68|65
1716083100000|2024-05-19 01:45:00|81.23|80.73|81.26|80.76|81.34|80.84|81.2|80.7|68
1716083400000|2024-05-19 01:50:00|81.24|80.74|81.33|80.83|81.33|80.83|81.21|80.71|61
1716083700000|2024-05-19 01:55:00|81.32|80.82|81.32|80.82|81.34|80.84|81.29|80.79|53
1716084000000|2024-05-19 02:00:00|81.33|80.83|81.32|80.82|81.34|80.84|81.25|80.75|98
1716084300000|2024-05-19 02:05:00|81.31|80.81|81.3|80.8|81.35|80.85|81.3|80.8|102
1716084600000|2024-05-19 02:10:00|81.31|80.81|81.54|81.04|81.54|81.04|81.29|80.79|85
1716084900000|2024-05-19 02:15:00|81.55|81.05|81.51|81.01|81.59|81.09|81.51|81.01|66
1716085200000|2024-05-19 02:20:00|81.52|81.02|81.68|81.18|81.72|81.22|81.51|81.01|103
1716085500000|2024-05-19 02:25:00|81.67|81.17|81.8|81.3|81.83|81.33|81.64|81.14|156
1716085800000|2024-05-19 02:30:00|81.81|81.31|81.64|81.14|81.83|81.33|81.64|81.14|131
1716086100000|2024-05-19 02:35:00|81.63|81.13|81.62|81.12|81.68|81.18|81.62|81.12|161
1716086400000|2024-05-19 02:40:00|81.63|81.13|81.68|81.18|81.73|81.23|81.6|81.1|73
1716086700000|2024-05-19 02:45:00|81.69|81.19|81.8|81.3|81.81|81.31|81.68|81.18|84
1716087000000|2024-05-19 02:50:00|81.79|81.29|81.81|81.31|81.84|81.34|81.75|81.25|81
1716087300000|2024-05-19 02:55:00|81.8|81.3|81.8|81.3|81.81|81.31|81.78|81.28|102
1716087600000|2024-05-19 03:00:00|81.82|81.32|81.81|81.31|81.86|81.36|81.76|81.26|87
1716087900000|2024-05-19 03:05:00|81.82|81.32|81.85|81.35|81.89|81.39|81.81|81.31|110
1716088200000|2024-05-19 03:10:00|81.84|81.34|81.82|81.32|81.84|81.34|81.74|81.24|85
1716088500000|2024-05-19 03:15:00|81.81|81.31|81.91|81.41|81.95|81.45|81.81|81.31|124
1716088800000|2024-05-19 03:20:00|81.9|81.4|81.9|81.4|81.92|81.42|81.87|81.37|100
1716089100000|2024-05-19 03:25:00|81.89|81.39|82|81.5|82.02|81.52|81.88|81.38|82
1716089400000|2024-05-19 03:30:00|81.99|81.49|81.86|81.36|81.99|81.49|81.84|81.34|106
1716089700000|2024-05-19 03:35:00|81.87|81.37|81.9|81.4|81.92|81.42|81.81|81.31|93
1716090000000|2024-05-19 03:40:00|81.89|81.39|81.77|81.27|81.9|81.4|81.76|81.26|95
1716090300000|2024-05-19 03:45:00|81.76|81.26|81.77|81.27|81.81|81.31|81.73|81.23|76
1716090600000|2024-05-19 03:50:00|81.79|81.29|81.81|81.31|81.82|81.32|81.78|81.28|96
1716090900000|2024-05-19 03:55:00|81.79|81.29|81.81|81.31|81.83|81.33|81.79|81.29|103
1716091200000|2024-05-19 04:00:00|81.82|81.32|81.67|81.17|81.83|81.33|81.65|81.15|66
1716091500000|2024-05-19 04:05:00|81.68|81.18|81.67|81.17|81.8|81.3|81.67|81.17|70
1716091800000|2024-05-19 04:10:00|81.68|81.18|81.71|81.21|81.72|81.22|81.67|81.17|89
1716092100000|2024-05-19 04:15:00|81.7|81.2|81.7|81.2|81.77|81.27|81.68|81.18|108
1716092400000|2024-05-19 04:20:00|81.71|81.21|81.57|81.07|81.71|81.21|81.57|81.07|87
1716092700000|2024-05-19 04:25:00|81.56|81.06|81.61|81.11|81.61|81.11|81.56|81.06|104
1716093000000|2024-05-19 04:30:00|81.6|81.1|81.59|81.09|81.61|81.11|81.52|81.02|62
1716093300000|2024-05-19 04:35:00|81.6|81.1|81.65|81.15|81.7|81.2|81.57|81.07|120
1716093600000|2024-05-19 04:40:00|81.64|81.14|81.65|81.15|81.68|81.18|81.62|81.12|56
1716093900000|2024-05-19 04:45:00|81.66|81.16|81.65|81.15|81.68|81.18|81.61|81.11|82
1716094200000|2024-05-19 04:50:00|81.66|81.16|81.64|81.14|81.66|81.16|81.58|81.08|70
1716094500000|2024-05-19 04:55:00|81.65|81.15|81.65|81.15|81.68|81.18|81.62|81.12|75
1716094800000|2024-05-19 05:00:00|81.64|81.14|81.63|81.13|81.65|81.15|81.6|81.1|55
1716095100000|2024-05-19 05:05:00|81.65|81.15|81.57|81.07|81.65|81.15|81.56|81.06|32
1716095400000|2024-05-19 05:10:00|81.59|81.09|81.57|81.07|81.63|81.13|81.54|81.04|65
1716095700000|2024-05-19 05:15:00|81.58|81.08|81.41|80.91|81.58|81.08|81.41|80.91|64
1716096000000|2024-05-19 05:20:00|81.43|80.93|81.41|80.91|81.46|80.96|81.4|80.9|39
1716096300000|2024-05-19 05:25:00|81.42|80.92|81.47|80.97|81.47|80.97|81.39|80.89|75
1716096600000|2024-05-19 05:30:00|81.48|80.98|81.54|81.04|81.54|81.04|81.45|80.95|66
1716096900000|2024-05-19 05:35:00|81.55|81.05|81.6|81.1|81.65|81.15|81.48|80.98|111
1716097200000|2024-05-19 05:40:00|81.61|81.11|81.55|81.05|81.61|81.11|81.51|81.01|83
1716097500000|2024-05-19 05:45:00|81.56|81.06|81.58|81.08|81.59|81.09|81.5|81|161
1716097800000|2024-05-19 05:50:00|81.59|81.09|81.54|81.04|81.6|81.1|81.54|81.04|71
1716098100000|2024-05-19 05:55:00|81.53|81.03|81.46|80.96|81.54|81.04|81.42|80.92|76
1716098400000|2024-05-19 06:00:00|81.47|80.97|81.46|80.96|81.48|80.98|81.43|80.93|74
1716098700000|2024-05-19 06:05:00|81.47|80.97|81.47|80.97|81.5|81|81.43|80.93|69
1716099000000|2024-05-19 06:10:00|81.48|80.98|81.47|80.97|81.49|80.99|81.44|80.94|21
1716099300000|2024-05-19 06:15:00|81.46|80.96|81.37|80.87|81.48|80.98|81.35|80.85|43
1716099600000|2024-05-19 06:20:00|81.36|80.86|81.4|80.9|81.41|80.91|81.26|80.76|50
1716099900000|2024-05-19 06:25:00|81.39|80.89|81.29|80.79|81.44|80.94|81.28|80.78|54
1716100200000|2024-05-19 06:30:00|81.28|80.78|81.02|80.52|81.29|80.79|80.96|80.46|106
1716100500000|2024-05-19 06:35:00|81.03|80.53|81.11|80.61|81.15|80.65|81.03|80.53|135
1716100800000|2024-05-19 06:40:00|81.1|80.6|80.99|80.49|81.1|80.6|80.92|80.42|116
1716101100000|2024-05-19 06:45:00|80.98|80.48|80.94|80.44|81|80.5|80.82|80.32|134
1716101400000|2024-05-19 06:50:00|80.95|80.45|80.98|80.48|81|80.5|80.88|80.38|113
1716101700000|2024-05-19 06:55:00|80.99|80.49|81.05|80.55|81.08|80.58|80.98|80.48|119
1716102000000|2024-05-19 07:00:00|81.04|80.54|81.11|80.61|81.12|80.62|81.04|80.54|69
1716102300000|2024-05-19 07:05:00|81.12|80.62|81.17|80.67|81.18|80.68|81.09|80.59|40
1716102600000|2024-05-19 07:10:00|81.18|80.68|81.12|80.62|81.19|80.69|81.09|80.59|53
1716102900000|2024-05-19 07:15:00|81.11|80.61|81.01|80.51|81.14|80.64|81|80.5|114
1716103200000|2024-05-19 07:20:00|81.02|80.52|81.13|80.63|81.16|80.66|81.01|80.51|111
1716103500000|2024-05-19 07:25:00|81.12|80.62|81.25|80.75|81.33|80.83|81.12|80.62|116
1716103800000|2024-05-19 07:30:00|81.26|80.76|81.32|80.82|81.37|80.87|81.22|80.72|107
1716104100000|2024-05-19 07:35:00|81.33|80.83|81.3|80.8|81.33|80.83|81.19|80.69|136
1716104400000|2024-05-19 07:40:00|81.31|80.81|81.32|80.82|81.37|80.87|81.28|80.78|135
1716104700000|2024-05-19 07:45:00|81.31|80.81|81.27|80.77|81.35|80.85|81.24|80.74|85
1716105000000|2024-05-19 07:50:00|81.26|80.76|81.32|80.82|81.33|80.83|81.23|80.73|84
1716105300000|2024-05-19 07:55:00|81.33|80.83|81.4|80.9|81.4|80.9|81.28|80.78|98
1716105600000|2024-05-19 08:00:00|81.39|80.89|81.37|80.87|81.43|80.93|81.32|80.82|97
1716105900000|2024-05-19 08:05:00|81.38|80.88|81.41|80.91|81.42|80.92|81.34|80.84|61
1716106200000|2024-05-19 08:10:00|81.4|80.9|81.34|80.84|81.43|80.93|81.34|80.84|90
1716106500000|2024-05-19 08:15:00|81.33|80.83|81.3|80.8|81.37|80.87|81.3|80.8|109
1716106800000|2024-05-19 08:20:00|81.29|80.79|81.29|80.79|81.32|80.82|81.27|80.77|59
1716107100000|2024-05-19 08:25:00|81.3|80.8|81.33|80.83|81.34|80.84|81.28|80.78|80
1716107400000|2024-05-19 08:30:00|81.32|80.82|81.35|80.85|81.35|80.85|81.29|80.79|65
1716107700000|2024-05-19 08:35:00|81.34|80.84|81.15|80.65|81.35|80.85|81.13|80.63|55
1716108000000|2024-05-19 08:40:00|81.14|80.64|81.11|80.61|81.14|80.64|81.09|80.59|101
1716108300000|2024-05-19 08:45:00|81.1|80.6|80.99|80.49|81.12|80.62|80.9|80.4|93
1716108600000|2024-05-19 08:50:00|80.98|80.48|81.07|80.57|81.08|80.58|80.98|80.48|76
1716108900000|2024-05-19 08:55:00|81.06|80.56|81|80.5|81.07|80.57|80.98|80.48|135
1716109200000|2024-05-19 09:00:00|80.99|80.49|80.99|80.49|81.04|80.54|80.98|80.48|97
1716109500000|2024-05-19 09:05:00|80.98|80.48|80.93|80.43|81.03|80.53|80.9|80.4|72
1716109800000|2024-05-19 09:10:00|80.92|80.42|80.69|80.19|80.93|80.43|80.69|80.19|91
1716110100000|2024-05-19 09:15:00|80.71|80.21|80.68|80.18|80.83|80.33|80.61|80.11|132
1716110400000|2024-05-19 09:20:00|80.69|80.19|80.72|80.22|80.72|80.22|80.54|80.04|200
1716110700000|2024-05-19 09:25:00|80.71|80.21|80.69|80.19|80.77|80.27|80.66|80.16|173
1716111000000|2024-05-19 09:30:00|80.68|80.18|80.69|80.19|80.74|80.24|80.61|80.11|209
1716111300000|2024-05-19 09:35:00|80.7|80.2|80.68|80.18|80.72|80.22|80.66|80.16|155
1716111600000|2024-05-19 09:40:00|80.66|80.16|80.7|80.2|80.71|80.21|80.66|80.16|78
1716111900000|2024-05-19 09:45:00|80.69|80.19|80.83|80.33|80.83|80.33|80.69|80.19|146
1716112200000|2024-05-19 09:50:00|80.86|80.36|80.79|80.29|80.87|80.37|80.73|80.23|103
1716112500000|2024-05-19 09:55:00|80.8|80.3|80.89|80.39|80.92|80.42|80.79|80.29|109
1716112800000|2024-05-19 10:00:00|80.9|80.4|80.89|80.39|80.97|80.47|80.82|80.32|220
1716113100000|2024-05-19 10:05:00|80.88|80.38|80.79|80.29|80.89|80.39|80.73|80.23|126
1716113400000|2024-05-19 10:10:00|80.8|80.3|80.68|80.18|80.8|80.3|80.67|80.17|52
1716113700000|2024-05-19 10:15:00|80.69|80.19|80.8|80.3|80.83|80.33|80.69|80.19|120
1716114000000|2024-05-19 10:20:00|80.81|80.31|80.9|80.4|80.91|80.41|80.81|80.31|108
1716114300000|2024-05-19 10:25:00|80.91|80.41|81|80.5|81.04|80.54|80.9|80.4|94
1716114600000|2024-05-19 10:30:00|81.01|80.51|81.12|80.62|81.2|80.7|80.93|80.43|266
1716114900000|2024-05-19 10:35:00|81.13|80.63|81.2|80.7|81.3|80.8|81.11|80.61|251
1716115200000|2024-05-19 10:40:00|81.19|80.69|81.19|80.69|81.24|80.74|81.16|80.66|196
1716115500000|2024-05-19 10:45:00|81.21|80.71|80.9|80.4|81.21|80.71|80.9|80.4|209
1716115800000|2024-05-19 10:50:00|80.89|80.39|80.89|80.39|80.96|80.46|80.86|80.36|140
1716116100000|2024-05-19 10:55:00|80.88|80.38|80.82|80.32|80.88|80.38|80.66|80.16|170
1716116400000|2024-05-19 11:00:00|80.81|80.31|80.36|79.86|80.9|80.4|80.31|79.81|292
1716116700000|2024-05-19 11:05:00|80.37|79.87|80.45|79.95|80.54|80.04|80.21|79.71|398
1716117000000|2024-05-19 11:10:00|80.44|79.94|80.41|79.91|80.48|79.98|80.27|79.77|266
1716117300000|2024-05-19 11:15:00|80.4|79.9|80.43|79.93|80.48|79.98|80.33|79.83|217
1716117600000|2024-05-19 11:20:00|80.42|79.92|80.32|79.82|80.48|79.98|80.3|79.8|120
1716117900000|2024-05-19 11:25:00|80.31|79.81|80.3|79.8|80.32|79.82|80.2|79.7|144
1716118200000|2024-05-19 11:30:00|80.31|79.81|80.3|79.8|80.35|79.85|80.17|79.67|194
1716118500000|2024-05-19 11:35:00|80.29|79.79|80.32|79.82|80.38|79.88|80.29|79.79|191
1716118800000|2024-05-19 11:40:00|80.31|79.81|80.53|80.03|80.54|80.04|80.31|79.81|181
1716119100000|2024-05-19 11:45:00|80.54|80.04|80.54|80.04|80.56|80.06|80.41|79.91|178
1716119400000|2024-05-19 11:50:00|80.55|80.05|80.5|80|80.57|80.07|80.47|79.97|171
1716119700000|2024-05-19 11:55:00|80.51|80.01|80.52|80.02|80.59|80.09|80.48|79.98|189
1716120000000|2024-05-19 12:00:00|80.53|80.03|80.38|79.88|80.57|80.07|80.37|79.87|208
1716120300000|2024-05-19 12:05:00|80.39|79.89|80.35|79.85|80.46|79.96|80.34|79.84|205
1716120600000|2024-05-19 12:10:00|80.34|79.84|80.34|79.84|80.38|79.88|80.32|79.82|58
1716120900000|2024-05-19 12:15:00|80.32|79.82|79.95|79.45|80.36|79.86|79.92|79.42|203
1716121200000|2024-05-19 12:20:00|79.94|79.44|79.82|79.32|80.03|79.53|79.76|79.26|241
1716121500000|2024-05-19 12:25:00|79.81|79.31|79.87|79.37|79.87|79.37|79.62|79.12|262
1716121800000|2024-05-19 12:30:00|79.86|79.36|80.03|79.53|80.08|79.58|79.8|79.3|260
1716122100000|2024-05-19 12:35:00|80.04|79.54|79.98|79.48|80.07|79.57|79.96|79.46|170
1716122400000|2024-05-19 12:40:00|79.99|79.49|79.98|79.48|79.99|79.49|79.82|79.32|124
1716122700000|2024-05-19 12:45:00|79.99|79.49|79.79|79.29|79.99|79.49|79.62|79.12|209
1716123000000|2024-05-19 12:50:00|79.78|79.28|79.79|79.29|79.82|79.32|79.67|79.17|205
1716123300000|2024-05-19 12:55:00|79.8|79.3|79.66|79.16|79.82|79.32|79.66|79.16|175
1716123600000|2024-05-19 13:00:00|79.67|79.17|79.76|79.26|79.8|79.3|79.67|79.17|176
1716123900000|2024-05-19 13:05:00|79.75|79.25|79.69|79.19|79.76|79.26|79.61|79.11|152
1716124200000|2024-05-19 13:10:00|79.7|79.2|79.67|79.17|79.74|79.24|79.57|79.07|192
1716124500000|2024-05-19 13:15:00|79.68|79.18|79.59|79.09|79.76|79.26|79.58|79.08|164
1716124800000|2024-05-19 13:20:00|79.58|79.08|79.59|79.09|79.69|79.19|79.57|79.07|136
1716125100000|2024-05-19 13:25:00|79.6|79.1|79.19|78.69|79.6|79.1|79.19|78.69|230
1716125400000|2024-05-19 13:30:00|79.2|78.7|79.5|79|79.51|79.01|79.2|78.7|333
1716125700000|2024-05-19 13:35:00|79.49|78.99|79.59|79.09|79.63|79.13|79.48|78.98|246
1716126000000|2024-05-19 13:40:00|79.6|79.1|79.77|79.27|79.77|79.27|79.57|79.07|214
1716126300000|2024-05-19 13:45:00|79.79|79.29|79.81|79.31|79.89|79.39|79.69|79.19|280
1716126600000|2024-05-19 13:50:00|79.8|79.3|79.79|79.29|79.86|79.36|79.73|79.23|192
1716126900000|2024-05-19 13:55:00|79.78|79.28|79.8|79.3|79.81|79.31|79.73|79.23|103
1716127200000|2024-05-19 14:00:00|79.83|79.33|79.67|79.17|79.86|79.36|79.66|79.16|152
1716127500000|2024-05-19 14:05:00|79.68|79.18|79.78|79.28|79.79|79.29|79.68|79.18|133
1716127800000|2024-05-19 14:10:00|79.79|79.29|79.67|79.17|79.79|79.29|79.64|79.14|151
1716128100000|2024-05-19 14:15:00|79.68|79.18|79.75|79.25|79.76|79.26|79.66|79.16|151
1716128400000|2024-05-19 14:20:00|79.74|79.24|79.76|79.26|79.77|79.27|79.68|79.18|138
1716128700000|2024-05-19 14:25:00|79.75|79.25|79.42|78.92|79.76|79.26|79.4|78.9|124
1716129000000|2024-05-19 14:30:00|79.44|78.94|79.55|79.05|79.59|79.09|79.4|78.9|209
1716129300000|2024-05-19 14:35:00|79.54|79.04|79.49|78.99|79.55|79.05|79.37|78.87|181
1716129600000|2024-05-19 14:40:00|79.48|78.98|79.42|78.92|79.49|78.99|79.38|78.88|214
1716129900000|2024-05-19 14:45:00|79.43|78.93|79.55|79.05|79.64|79.14|79.43|78.93|160
1716130200000|2024-05-19 14:50:00|79.54|79.04|79.46|78.96|79.56|79.06|79.41|78.91|177
1716130500000|2024-05-19 14:55:00|79.47|78.97|79.49|78.99|79.56|79.06|79.4|78.9|121
1716130800000|2024-05-19 15:00:00|79.48|78.98|79.39|78.89|79.49|78.99|79.22|78.72|165
1716131100000|2024-05-19 15:05:00|79.4|78.9|79.3|78.8|79.44|78.94|79.22|78.72|162
1716131400000|2024-05-19 15:10:00|79.29|78.79|79.1|78.6|79.36|78.86|79.05|78.55|254
1716131700000|2024-05-19 15:15:00|79.11|78.61|79.45|78.95|79.46|78.96|79.07|78.57|225
1716132000000|2024-05-19 15:20:00|79.46|78.96|79.44|78.94|79.6|79.1|79.39|78.89|183
1716132300000|2024-05-19 15:25:00|79.45|78.95|79.49|78.99|79.5|79|79.43|78.93|119
1716132600000|2024-05-19 15:30:00|79.48|78.98|79.54|79.04|79.66|79.16|79.37|78.87|226
1716132900000|2024-05-19 15:35:00|79.53|79.03|79.42|78.92|79.54|79.04|79.39|78.89|177
1716133200000|2024-05-19 15:40:00|79.43|78.93|79.33|78.83|79.43|78.93|79.3|78.8|160
1716133500000|2024-05-19 15:45:00|79.32|78.82|79.36|78.86|79.45|78.95|79.3|78.8|135
1716133800000|2024-05-19 15:50:00|79.37|78.87|79.39|78.89|79.41|78.91|79.35|78.85|125
1716134100000|2024-05-19 15:55:00|79.38|78.88|79.46|78.96|79.49|78.99|79.35|78.85|104
1716134400000|2024-05-19 16:00:00|79.45|78.95|79.4|78.9|79.47|78.97|79.35|78.85|140
1716134700000|2024-05-19 16:05:00|79.39|78.89|79.4|78.9|79.42|78.92|79.37|78.87|124
1716135000000|2024-05-19 16:10:00|79.39|78.89|79.19|78.69|79.46|78.96|79.19|78.69|104
1716135300000|2024-05-19 16:15:00|79.2|78.7|79.21|78.71|79.28|78.78|79.08|78.58|159
1716135600000|2024-05-19 16:20:00|79.2|78.7|79.08|78.58|79.21|78.71|79.01|78.51|131
1716135900000|2024-05-19 16:25:00|79.07|78.57|79.02|78.52|79.09|78.59|78.92|78.42|178
1716136200000|2024-05-19 16:30:00|79.03|78.53|78.95|78.45|79.12|78.62|78.76|78.26|332
1716136500000|2024-05-19 16:35:00|78.94|78.44|79.01|78.51|79.08|78.58|78.92|78.42|175
1716136800000|2024-05-19 16:40:00|79|78.5|78.97|78.47|79.06|78.56|78.96|78.46|115
1716137100000|2024-05-19 16:45:00|78.96|78.46|79.06|78.56|79.09|78.59|78.85|78.35|215
1716137400000|2024-05-19 16:50:00|79.04|78.54|78.78|78.28|79.05|78.55|78.71|78.21|166
1716137700000|2024-05-19 16:55:00|78.79|78.29|78.77|78.27|78.86|78.36|78.74|78.24|144
1716138000000|2024-05-19 17:00:00|78.81|78.31|78.98|78.48|79.01|78.51|78.77|78.27|114
1716138300000|2024-05-19 17:05:00|78.97|78.47|78.99|78.49|78.99|78.49|78.77|78.27|201
1716138600000|2024-05-19 17:10:00|79|78.5|79.09|78.59|79.12|78.62|78.98|78.48|163
1716138900000|2024-05-19 17:15:00|79.08|78.58|79.09|78.59|79.1|78.6|78.97|78.47|65
1716139200000|2024-05-19 17:20:00|79.08|78.58|79.16|78.66|79.17|78.67|79.06|78.56|109
1716139500000|2024-05-19 17:25:00|79.15|78.65|79.14|78.64|79.21|78.71|79.1|78.6|119
1716139800000|2024-05-19 17:30:00|79.15|78.65|79.16|78.66|79.19|78.69|79.09|78.59|131
1716140100000|2024-05-19 17:35:00|79.15|78.65|79.1|78.6|79.15|78.65|79.08|78.58|152
1716140400000|2024-05-19 17:40:00|79.11|78.61|79.11|78.61|79.17|78.67|79.09|78.59|107
1716140700000|2024-05-19 17:45:00|79.1|78.6|79.19|78.69|79.2|78.7|79.1|78.6|81
1716141000000|2024-05-19 17:50:00|79.18|78.68|79.19|78.69|79.22|78.72|79.1|78.6|137
1716141300000|2024-05-19 17:55:00|79.2|78.7|79.17|78.67|79.21|78.71|79.17|78.67|51
1716141600000|2024-05-19 18:00:00|79.18|78.68|79.19|78.69|79.21|78.71|79.1|78.6|153
1716141900000|2024-05-19 18:05:00|79.2|78.7|79.17|78.67|79.24|78.74|79.09|78.59|136
1716142200000|2024-05-19 18:10:00|79.16|78.66|79.09|78.59|79.16|78.66|79.09|78.59|121
1716142500000|2024-05-19 18:15:00|79.1|78.6|79.1|78.6|79.15|78.65|79.09|78.59|117
1716142800000|2024-05-19 18:20:00|79.09|78.59|78.97|78.47|79.1|78.6|78.97|78.47|144
1716143100000|2024-05-19 18:25:00|78.99|78.49|78.9|78.4|79|78.5|78.82|78.32|59
1716143400000|2024-05-19 18:30:00|78.89|78.39|78.86|78.36|78.95|78.45|78.84|78.34|129
1716143700000|2024-05-19 18:35:00|78.85|78.35|78.8|78.3|78.86|78.36|78.77|78.27|109
1716144000000|2024-05-19 18:40:00|78.79|78.29|78.76|78.26|78.88|78.38|78.74|78.24|130
1716144300000|2024-05-19 18:45:00|78.78|78.28|78.82|78.32|78.85|78.35|78.76|78.26|149
1716144600000|2024-05-19 18:50:00|78.81|78.31|78.78|78.28|78.82|78.32|78.76|78.26|114
1716144900000|2024-05-19 18:55:00|78.79|78.29|78.78|78.28|78.8|78.3|78.76|78.26|38
1716145200000|2024-05-19 19:00:00|78.79|78.29|78.82|78.32|78.88|78.38|78.65|78.15|168
1716145500000|2024-05-19 19:05:00|78.83|78.33|79.01|78.51|79.03|78.53|78.69|78.19|241
1716145800000|2024-05-19 19:10:00|79|78.5|79.16|78.66|79.17|78.67|78.94|78.44|250
1716146100000|2024-05-19 19:15:00|79.15|78.65|79.35|78.85|79.51|79.01|79.15|78.65|219
1716146400000|2024-05-19 19:20:00|79.36|78.86|79.3|78.8|79.39|78.89|79.28|78.78|126
1716146700000|2024-05-19 19:25:00|79.31|78.81|79.2|78.7|79.31|78.81|79.18|78.68|103
1716147000000|2024-05-19 19:30:00|79.19|78.69|79.6|78.1|79.77|78.71|79.12|78.09|186
1716147300000|2024-05-19 19:35:00|79.59|78.09|79.52|78.02|79.6|78.1|79.5|78|110
1716147600000|2024-05-19 19:40:00|79.51|78.01|79.33|77.83|79.53|78.03|79.32|77.82|173
1716147900000|2024-05-19 19:45:00|79.34|77.84|79.38|77.88|79.45|77.95|79.31|77.81|178
1716148200000|2024-05-19 19:50:00|79.37|77.87|79.42|77.92|79.43|77.93|79.3|77.8|199
1716148500000|2024-05-19 19:55:00|79.41|77.91|79.34|77.84|79.43|77.93|79.32|77.82|144
1716148800000|2024-05-19 20:00:00|79.33|77.83|79.42|77.92|79.46|77.96|79.26|77.76|144
1716149100000|2024-05-19 20:05:00|79.41|77.91|79.42|77.92|79.45|77.95|79.39|77.89|124
1716149400000|2024-05-19 20:10:00|79.44|77.94|79.45|77.95|79.51|78.01|79.41|77.91|52
1716149700000|2024-05-19 20:15:00|79.44|77.94|79.48|77.98|79.49|77.99|79.36|77.86|158
1716150000000|2024-05-19 20:20:00|79.49|77.99|79.59|78.09|79.59|78.09|79.47|77.97|112
1716150300000|2024-05-19 20:25:00|79.61|78.11|79.5|78|79.61|78.11|79.48|77.98|100
1716150600000|2024-05-19 20:30:00|79.49|77.99|79.46|77.96|79.52|78.02|79.46|77.96|101
1716150900000|2024-05-19 20:35:00|79.44|77.94|79.35|77.85|79.48|77.98|79.35|77.85|60
1716151200000|2024-05-19 20:40:00|79.36|77.86|79.34|77.84|79.37|77.87|79.28|77.78|104
1716151500000|2024-05-19 20:45:00|79.33|77.83|79.4|77.9|79.47|77.97|79.33|77.83|141
1716151800000|2024-05-19 20:50:00|79.39|77.89|78.94|78.44|79.4|78.47|78.88|77.89|66
1716152100000|2024-05-19 20:55:00|78.93|78.43|78.89|78.39|78.95|78.45|78.87|78.37|179
1716152400000|2024-05-19 21:00:00|78.9|78.4|78.88|78.38|79.05|78.55|78.85|78.35|181
1716152700000|2024-05-19 21:05:00|78.89|78.39|78.79|78.29|78.89|78.39|78.79|78.29|84
1716153000000|2024-05-19 21:10:00|78.81|78.31|78.86|78.36|78.89|78.39|78.73|78.23|106
1716153300000|2024-05-19 21:15:00|78.87|78.37|78.78|78.28|78.9|78.4|78.78|78.28|72
1716153600000|2024-05-19 21:20:00|78.77|78.27|78.7|78.2|78.77|78.27|78.68|78.18|52
1716153900000|2024-05-19 21:25:00|78.71|78.21|78.57|78.07|78.74|78.24|78.5|78|105
1716154200000|2024-05-19 21:30:00|78.56|78.06|78.24|77.74|78.61|78.11|78.17|77.67|155
1716154500000|2024-05-19 21:35:00|78.25|77.75|78.46|77.96|78.46|77.96|78.21|77.71|173
1716154800000|2024-05-19 21:40:00|78.45|77.95|78.56|78.06|78.57|78.07|78.45|77.95|153
1716155100000|2024-05-19 21:45:00|78.55|78.05|78.58|78.08|78.58|78.08|78.54|78.04|85
1716155400000|2024-05-19 21:50:00|78.59|78.09|78.7|78.2|78.71|78.21|78.59|78.09|119
1716155700000|2024-05-19 21:55:00|78.69|78.19|78.78|78.28|78.81|78.31|78.65|78.15|137
1716156000000|2024-05-19 22:00:00|78.79|78.29|78.77|78.27|78.8|78.3|78.69|78.19|129
1716156300000|2024-05-19 22:05:00|78.76|78.26|78.8|78.3|78.81|78.31|78.69|78.19|175
1716156600000|2024-05-19 22:10:00|78.79|78.29|78.85|78.35|78.86|78.36|78.79|78.29|155
1716156900000|2024-05-19 22:15:00|78.84|78.34|78.88|78.38|78.9|78.4|78.8|78.3|242
1716157200000|2024-05-19 22:20:00|78.87|78.37|78.83|78.33|78.91|78.41|78.79|78.29|91
1716157500000|2024-05-19 22:25:00|78.82|78.32|78.81|78.31|78.86|78.36|78.81|78.31|139
1716157800000|2024-05-19 22:30:00|78.82|78.32|78.79|78.29|78.85|78.35|78.78|78.28|57
1716158100000|2024-05-19 22:35:00|78.8|78.3|78.79|78.29|78.8|78.3|78.77|78.27|107
1716158400000|2024-05-19 22:40:00|78.8|78.3|78.85|78.35|78.86|78.36|78.79|78.29|152
1716158700000|2024-05-19 22:45:00|78.86|78.36|78.86|78.36|78.89|78.39|78.82|78.32|149
1716159000000|2024-05-19 22:50:00|78.85|78.35|78.88|78.38|78.9|78.4|78.83|78.33|55
1716159300000|2024-05-19 22:55:00|78.89|78.39|78.92|78.42|78.94|78.44|78.89|78.39|14
1716159600000|2024-05-19 23:00:00|78.91|78.41|78.83|78.33|78.91|78.41|78.82|78.32|131
1716159900000|2024-05-19 23:05:00|78.82|78.32|78.73|78.23|78.83|78.33|78.7|78.2|126
1716160200000|2024-05-19 23:10:00|78.71|78.21|78.72|78.22|78.73|78.23|78.7|78.2|118
1716160500000|2024-05-19 23:15:00|78.7|78.2|78.66|78.16|78.72|78.22|78.66|78.16|113
1716160800000|2024-05-19 23:20:00|78.67|78.17|78.57|78.07|78.68|78.18|78.53|78.03|153
1716161100000|2024-05-19 23:25:00|78.56|78.06|78.45|77.95|78.59|78.09|78.45|77.95|112
1716161400000|2024-05-19 23:30:00|78.47|77.97|78.59|78.09|78.6|78.1|78.44|77.94|155
1716161700000|2024-05-19 23:35:00|78.6|78.1|78.56|78.06|78.61|78.11|78.51|78.01|171
1716162000000|2024-05-19 23:40:00|78.57|78.07|78.61|78.11|78.62|78.12|78.56|78.06|64
1716162300000|2024-05-19 23:45:00|78.59|78.09|78.61|78.11|78.66|78.16|78.59|78.09|52
1716162600000|2024-05-19 23:50:00|78.6|78.1|78.64|78.14|78.67|78.17|78.58|78.08|125
1716162900000|2024-05-19 23:55:00|78.65|78.15|78.64|78.14|78.67|78.17|78.6|78.1|30
1716163200000|2024-05-20 00:00:00|78.65|78.15|78.77|78.27|78.77|78.27|78.59|78.09|142
1716163500000|2024-05-20 00:05:00|78.76|78.26|78.78|78.28|78.88|78.38|78.71|78.21|113
1716163800000|2024-05-20 00:10:00|78.79|78.29|78.7|78.2|78.8|78.3|78.58|78.08|159
1716164100000|2024-05-20 00:15:00|78.69|78.19|78.68|78.18|78.79|78.29|78.6|78.1|238
1716164400000|2024-05-20 00:20:00|78.69|78.19|78.68|78.18|78.73|78.23|78.65|78.15|220
1716164700000|2024-05-20 00:25:00|78.69|78.19|78.74|78.24|78.76|78.26|78.58|78.08|255
1716165000000|2024-05-20 00:30:00|78.73|78.23|78.77|78.27|78.81|78.31|78.67|78.17|189
1716165300000|2024-05-20 00:35:00|78.78|78.28|79.12|78.62|79.17|78.67|78.77|78.27|411
1716165600000|2024-05-20 00:40:00|79.13|78.63|79.13|78.63|79.18|78.68|79.07|78.57|289
1716165900000|2024-05-20 00:45:00|79.12|78.62|78.95|78.45|79.13|78.63|78.89|78.39|230
1716166200000|2024-05-20 00:50:00|78.96|78.46|79.09|78.59|79.11|78.61|78.95|78.45|218
1716166500000|2024-05-20 00:55:00|79.08|78.58|78.95|78.45|79.09|78.59|78.94|78.44|166
1716166800000|2024-05-20 01:00:00|78.93|78.43|78.94|78.44|79.06|78.56|78.83|78.33|316
1716167100000|2024-05-20 01:05:00|78.93|78.43|78.79|78.29|78.99|78.49|78.79|78.29|247
1716167400000|2024-05-20 01:10:00|78.8|78.3|78.69|78.19|78.8|78.3|78.48|77.98|356
1716167700000|2024-05-20 01:15:00|78.7|78.2|78.55|78.05|78.71|78.21|78.39|77.89|362
1716168000000|2024-05-20 01:20:00|78.56|78.06|78.6|78.1|78.71|78.21|78.51|78.01|422
1716168300000|2024-05-20 01:25:00|78.59|78.09|78.56|78.06|78.71|78.21|78.53|78.03|237
1716168600000|2024-05-20 01:30:00|78.54|78.04|78.29|77.79|78.56|78.06|78.12|77.62|466
1716168900000|2024-05-20 01:35:00|78.3|77.8|78.51|78.01|78.56|78.06|78.13|77.63|619
1716169200000|2024-05-20 01:40:00|78.5|78|78.61|78.11|78.63|78.13|78.48|77.98|479
1716169500000|2024-05-20 01:45:00|78.62|78.12|78.77|78.27|78.85|78.35|78.46|77.96|473
1716169800000|2024-05-20 01:50:00|78.78|78.28|78.84|78.34|78.87|78.37|78.7|78.2|379
1716170100000|2024-05-20 01:55:00|78.83|78.33|78.8|78.3|78.89|78.39|78.79|78.29|289
1716170400000|2024-05-20 02:00:00|78.81|78.31|78.89|78.39|78.94|78.44|78.76|78.26|315
1716170700000|2024-05-20 02:05:00|78.9|78.4|79.07|78.57|79.1|78.6|78.87|78.37|433
1716171000000|2024-05-20 02:10:00|79.05|78.55|79.03|78.53|79.11|78.61|78.98|78.48|378
1716171300000|2024-05-20 02:15:00|79.02|78.52|79.19|78.69|79.19|78.69|78.99|78.49|361
1716171600000|2024-05-20 02:20:00|79.18|78.68|79.12|78.62|79.2|78.7|79.05|78.55|390
1716171900000|2024-05-20 02:25:00|79.13|78.63|79.14|78.64|79.16|78.66|79.06|78.56|353
1716172200000|2024-05-20 02:30:00|79.15|78.65|79.15|78.65|79.16|78.66|79.05|78.55|348
1716172500000|2024-05-20 02:35:00|79.14|78.64|79.12|78.62|79.16|78.66|79.08|78.58|278
1716172800000|2024-05-20 02:40:00|79.15|78.65|79.24|78.74|79.33|78.83|79.12|78.62|304
1716173100000|2024-05-20 02:45:00|79.25|78.75|79.23|78.73|79.34|78.84|79.15|78.65|404
1716173400000|2024-05-20 02:50:00|79.2|78.7|79.22|78.72|79.29|78.79|79.19|78.69|360
1716173700000|2024-05-20 02:55:00|79.21|78.71|79.2|78.7|79.27|78.77|79.19|78.69|261
1716174000000|2024-05-20 03:00:00|79.21|78.71|79.22|78.72|79.26|78.76|79.19|78.69|258
1716174300000|2024-05-20 03:05:00|79.21|78.71|79.24|78.74|79.31|78.81|79.19|78.69|317
1716174600000|2024-05-20 03:10:00|79.23|78.73|79.21|78.71|79.28|78.78|79.2|78.7|287
1716174900000|2024-05-20 03:15:00|79.2|78.7|79.18|78.68|79.22|78.72|79.16|78.66|193
1716175200000|2024-05-20 03:20:00|79.17|78.67|79.07|78.57|79.18|78.68|79.05|78.55|197
1716175500000|2024-05-20 03:25:00|79.08|78.58|79.06|78.56|79.08|78.58|79.03|78.53|182
1716175800000|2024-05-20 03:30:00|79.05|78.55|79.12|78.62|79.13|78.63|79.05|78.55|180
1716176100000|2024-05-20 03:35:00|79.11|78.61|79.21|78.71|79.27|78.77|79.1|78.6|200
1716176400000|2024-05-20 03:40:00|79.22|78.72|79.2|78.7|79.24|78.74|79.18|78.68|155
1716176700000|2024-05-20 03:45:00|79.19|78.69|79.07|78.57|79.2|78.7|79.06|78.56|122
1716177000000|2024-05-20 03:50:00|79.06|78.56|79.09|78.59|79.1|78.6|79.05|78.55|150
1716177300000|2024-05-20 03:55:00|79.1|78.6|79.09|78.59|79.1|78.6|79.07|78.57|76
1716177600000|2024-05-20 04:00:00|79.08|78.58|79.29|78.79|79.3|78.8|79.07|78.57|131
1716177900000|2024-05-20 04:05:00|79.3|78.8|79.22|78.72|79.32|78.82|79.19|78.69|110
1716178200000|2024-05-20 04:10:00|79.23|78.73|79.23|78.73|79.26|78.76|79.12|78.62|162
1716178500000|2024-05-20 04:15:00|79.22|78.72|79.15|78.65|79.27|78.77|79.13|78.63|189
1716178800000|2024-05-20 04:20:00|79.16|78.66|79.1|78.6|79.19|78.69|79.09|78.59|208
1716179100000|2024-05-20 04:25:00|79.09|78.59|79.2|78.7|79.22|78.72|79.08|78.58|109
1716179400000|2024-05-20 04:30:00|79.19|78.69|79.52|79.02|79.54|79.04|79.18|78.68|327
1716179700000|2024-05-20 04:35:00|79.51|79.01|79.6|79.1|79.72|79.22|79.51|79.01|294
1716180000000|2024-05-20 04:40:00|79.61|79.11|79.95|79.45|79.96|79.46|79.6|79.1|416
1716180300000|2024-05-20 04:45:00|79.96|79.46|80.03|79.53|80.05|79.55|79.87|79.37|474
1716180600000|2024-05-20 04:50:00|80.04|79.54|79.99|79.49|80.04|79.54|79.97|79.47|200
1716180900000|2024-05-20 04:55:00|80|79.5|80.02|79.52|80.05|79.55|79.98|79.48|158
1716181200000|2024-05-20 05:00:00|80.03|79.53|80.18|79.68|80.25|79.75|80.01|79.51|160
1716181500000|2024-05-20 05:05:00|80.19|79.69|80.28|79.78|80.34|79.84|80.13|79.63|192
1716181800000|2024-05-20 05:10:00|80.3|79.8|80.49|79.99|80.56|80.06|80.29|79.79|384
1716182100000|2024-05-20 05:15:00|80.48|79.98|80.62|80.12|80.64|80.14|80.47|79.97|329
1716182400000|2024-05-20 05:20:00|80.61|80.11|80.46|79.96|80.61|80.11|80.4|79.9|276
1716182700000|2024-05-20 05:25:00|80.47|79.97|80.5|80|80.54|80.04|80.41|79.91|249
1716183000000|2024-05-20 05:30:00|80.51|80.01|80.46|79.96|80.59|80.09|80.4|79.9|273
1716183300000|2024-05-20 05:35:00|80.47|79.97|80.47|79.97|80.59|80.09|80.44|79.94|260
1716183600000|2024-05-20 05:40:00|80.48|79.98|80.41|79.91|80.52|80.02|80.38|79.88|215
1716183900000|2024-05-20 05:45:00|80.4|79.9|80.47|79.97|80.53|80.03|80.4|79.9|222
1716184200000|2024-05-20 05:50:00|80.48|79.98|80.51|80.01|80.56|80.06|80.47|79.97|232
1716184500000|2024-05-20 05:55:00|80.5|80|80.49|79.99|80.51|80.01|80.46|79.96|154
1716184800000|2024-05-20 06:00:00|80.48|79.98|80.36|79.86|80.52|80.02|80.33|79.83|108
1716185100000|2024-05-20 06:05:00|80.35|79.85|80.18|79.68|80.38|79.88|80.17|79.67|124
1716185400000|2024-05-20 06:10:00|80.25|79.75|79.99|79.49|80.25|79.75|79.81|79.31|235
1716185700000|2024-05-20 06:15:00|80|79.5|79.9|79.4|80.02|79.52|79.85|79.35|196
1716186000000|2024-05-20 06:20:00|79.91|79.41|79.87|79.37|79.96|79.46|79.86|79.36|110
1716186300000|2024-05-20 06:25:00|79.86|79.36|79.87|79.37|79.93|79.43|79.86|79.36|67
1716186600000|2024-05-20 06:30:00|79.86|79.36|79.56|79.06|79.87|79.37|79.56|79.06|133
1716186900000|2024-05-20 06:35:00|79.57|79.07|79.55|79.05|79.61|79.11|79.55|79.05|121
1716187200000|2024-05-20 06:40:00|79.56|79.06|79.38|78.88|79.56|79.06|79.36|78.86|109
1716187500000|2024-05-20 06:45:00|79.41|78.91|79.28|78.78|79.48|78.98|79.28|78.78|122
1716187800000|2024-05-20 06:50:00|79.27|78.77|78.61|78.11|79.27|78.77|78.61|78.11|258
1716188100000|2024-05-20 06:55:00|78.6|78.1|78.7|78.2|78.89|78.39|78.42|77.92|475
1716188400000|2024-05-20 07:00:00|78.69|78.19|79.17|78.67|79.19|78.69|78.54|78.04|380
1716188700000|2024-05-20 07:05:00|79.18|78.68|79.34|78.84|79.46|78.96|79.15|78.65|329
1716189000000|2024-05-20 07:10:00|79.35|78.85|79.24|78.74|79.45|78.95|79.21|78.71|227
1716189300000|2024-05-20 07:15:00|79.23|78.73|79.44|78.94|79.45|78.95|79.21|78.71|210
1716189600000|2024-05-20 07:20:00|79.45|78.95|79.53|79.03|79.54|79.04|79.35|78.85|230
1716189900000|2024-05-20 07:25:00|79.52|79.02|79.66|79.16|79.67|79.17|79.45|78.95|221
1716190200000|2024-05-20 07:30:00|79.67|79.17|79.55|79.05|79.75|79.25|79.55|79.05|178
1716190500000|2024-05-20 07:35:00|79.56|79.06|79.65|79.15|79.66|79.16|79.55|79.05|116
1716190800000|2024-05-20 07:40:00|79.64|79.14|79.74|79.24|79.75|79.25|79.62|79.12|88
1716191100000|2024-05-20 07:45:00|79.73|79.23|79.74|79.24|79.87|79.37|79.69|79.19|162
1716191400000|2024-05-20 07:50:00|79.75|79.25|79.75|79.25|79.77|79.27|79.66|79.16|138
1716191700000|2024-05-20 07:55:00|79.74|79.24|79.78|79.28|79.81|79.31|79.73|79.23|66
1716192000000|2024-05-20 08:00:00|79.79|79.29|79.99|79.49|80|79.5|79.78|79.28|156
1716192300000|2024-05-20 08:05:00|80|79.5|79.88|79.38|80.04|79.54|79.86|79.36|164
1716192600000|2024-05-20 08:10:00|79.87|79.37|79.59|79.09|79.88|79.38|79.59|79.09|107
1716192900000|2024-05-20 08:15:00|79.6|79.1|79.55|79.05|79.69|79.19|79.55|79.05|115
1716193200000|2024-05-20 08:20:00|79.54|79.04|79.65|79.15|79.65|79.15|79.53|79.03|159
1716193500000|2024-05-20 08:25:00|79.64|79.14|79.66|79.16|79.68|79.18|79.63|79.13|79
1716193800000|2024-05-20 08:30:00|79.68|79.18|79.65|79.15|79.72|79.22|79.62|79.12|34
1716194100000|2024-05-20 08:35:00|79.64|79.14|79.59|79.09|79.65|79.15|79.54|79.04|42
1716194400000|2024-05-20 08:40:00|79.6|79.1|79.64|79.14|79.7|79.2|79.6|79.1|158
1716194700000|2024-05-20 08:45:00|79.63|79.13|79.71|79.21|79.74|79.24|79.56|79.06|200
1716195000000|2024-05-20 08:50:00|79.7|79.2|79.7|79.2|79.73|79.23|79.6|79.1|158
1716195300000|2024-05-20 08:55:00|79.69|79.19|79.67|79.17|79.75|79.25|79.67|79.17|161
1716195600000|2024-05-20 09:00:00|79.69|79.19|79.84|79.34|79.85|79.35|79.66|79.16|210
1716195900000|2024-05-20 09:05:00|79.85|79.35|79.87|79.37|79.92|79.42|79.82|79.32|181
1716196200000|2024-05-20 09:10:00|79.88|79.38|79.85|79.35|79.88|79.38|79.78|79.28|92
1716196500000|2024-05-20 09:15:00|79.84|79.34|79.71|79.21|79.88|79.38|79.67|79.17|206
1716196800000|2024-05-20 09:20:00|79.72|79.22|79.63|79.13|79.74|79.24|79.58|79.08|109
1716197100000|2024-05-20 09:25:00|79.64|79.14|79.78|79.28|79.8|79.3|79.64|79.14|85
1716197400000|2024-05-20 09:30:00|79.77|79.27|79.67|79.17|79.79|79.29|79.67|79.17|143
1716197700000|2024-05-20 09:35:00|79.66|79.16|79.64|79.14|79.75|79.25|79.58|79.08|104
1716198000000|2024-05-20 09:40:00|79.63|79.13|79.62|79.12|79.66|79.16|79.59|79.09|32
1716198300000|2024-05-20 09:45:00|79.63|79.13|79.66|79.16|79.68|79.18|79.55|79.05|103
1716198600000|2024-05-20 09:50:00|79.67|79.17|79.57|79.07|79.74|79.24|79.55|79.05|78
1716198900000|2024-05-20 09:55:00|79.56|79.06|79.56|79.06|79.63|79.13|79.54|79.04|122
1716199200000|2024-05-20 10:00:00|79.55|79.05|79.6|79.1|79.6|79.1|79.43|78.93|181
1716199500000|2024-05-20 10:05:00|79.61|79.11|79.81|79.31|79.83|79.33|79.61|79.11|131
1716199800000|2024-05-20 10:10:00|79.8|79.3|79.69|79.19|79.81|79.31|79.62|79.12|206
1716200100000|2024-05-20 10:15:00|79.68|79.18|79.58|79.08|79.7|79.2|79.57|79.07|161
1716200400000|2024-05-20 10:20:00|79.59|79.09|79.69|79.19|79.72|79.22|79.56|79.06|172
1716200700000|2024-05-20 10:25:00|79.71|79.21|79.9|79.4|80.03|79.53|79.7|79.2|322
1716201000000|2024-05-20 10:30:00|79.91|79.41|79.85|79.35|79.94|79.44|79.8|79.3|214
1716201300000|2024-05-20 10:35:00|79.86|79.36|79.86|79.36|79.91|79.41|79.79|79.29|168
1716201600000|2024-05-20 10:40:00|79.85|79.35|80.09|79.59|80.1|79.6|79.85|79.35|127
1716201900000|2024-05-20 10:45:00|80.11|79.61|80.01|79.51|80.15|79.65|79.96|79.46|201
1716202200000|2024-05-20 10:50:00|80|79.5|79.91|79.41|80.01|79.51|79.89|79.39|199
1716202500000|2024-05-20 10:55:00|79.92|79.42|79.85|79.35|79.93|79.43|79.81|79.31|184
1716202800000|2024-05-20 11:00:00|79.84|79.34|79.89|79.39|79.96|79.46|79.79|79.29|167
1716203100000|2024-05-20 11:05:00|79.88|79.38|79.87|79.37|79.97|79.47|79.85|79.35|274
1716203400000|2024-05-20 11:10:00|79.86|79.36|79.9|79.4|79.94|79.44|79.86|79.36|173
1716203700000|2024-05-20 11:15:00|79.89|79.39|79.82|79.32|79.91|79.41|79.77|79.27|120
1716204000000|2024-05-20 11:20:00|79.83|79.33|79.89|79.39|79.91|79.41|79.82|79.32|130
1716204300000|2024-05-20 11:25:00|79.88|79.38|79.9|79.4|79.9|79.4|79.8|79.3|107
1716204600000|2024-05-20 11:30:00|79.89|79.39|79.78|79.28|79.9|79.4|79.78|79.28|71
1716204900000|2024-05-20 11:35:00|79.79|79.29|79.62|79.12|79.8|79.3|79.56|79.06|177
1716205200000|2024-05-20 11:40:00|79.63|79.13|79.69|79.19|79.76|79.26|79.62|79.12|121
1716205500000|2024-05-20 11:45:00|79.7|79.2|79.71|79.21|79.76|79.26|79.67|79.17|162
1716205800000|2024-05-20 11:50:00|79.72|79.22|79.64|79.14|79.72|79.22|79.43|78.93|192
1716206100000|2024-05-20 11:55:00|79.65|79.15|79.56|79.06|79.67|79.17|79.48|78.98|126
1716206400000|2024-05-20 12:00:00|79.55|79.05|79.66|79.16|79.68|79.18|79.51|79.01|196
1716206700000|2024-05-20 12:05:00|79.67|79.17|79.67|79.17|79.69|79.19|79.6|79.1|144
1716207000000|2024-05-20 12:10:00|79.66|79.16|79.71|79.21|79.74|79.24|79.59|79.09|141
1716207300000|2024-05-20 12:15:00|79.7|79.2|79.68|79.18|79.72|79.22|79.66|79.16|33
1716207600000|2024-05-20 12:20:00|79.69|79.19|79.57|79.07|79.69|79.19|79.57|79.07|42
1716207900000|2024-05-20 12:25:00|79.56|79.06|79.51|79.01|79.56|79.06|79.46|78.96|40
1716208200000|2024-05-20 12:30:00|79.5|79|79.52|79.02|79.56|79.06|79.5|79|49
1716208500000|2024-05-20 12:35:00|79.51|79.01|79.32|78.82|79.52|79.02|79.28|78.78|105
1716208800000|2024-05-20 12:40:00|79.31|78.81|79.22|78.72|79.36|78.86|79.22|78.72|123
1716209100000|2024-05-20 12:45:00|79.23|78.73|79.31|78.81|79.37|78.87|79.19|78.69|118
1716209400000|2024-05-20 12:50:00|79.3|78.8|79.31|78.81|79.37|78.87|79.3|78.8|40
1716209700000|2024-05-20 12:55:00|79.3|78.8|79.29|78.79|79.31|78.81|79.29|78.79|26
1716210000000|2024-05-20 13:00:00|79.27|78.77|79.28|78.78|79.29|78.79|79.27|78.77|4
1716210300000|2024-05-20 13:05:00|79.32|78.82|79.38|78.88|79.43|78.93|79.32|78.82|32
1716210600000|2024-05-20 13:10:00|79.39|78.89|79.25|78.75|79.41|78.91|79.21|78.71|71
1716210900000|2024-05-20 13:15:00|79.24|78.74|79.31|78.81|79.33|78.83|79.24|78.74|91
1716211200000|2024-05-20 13:20:00|79.32|78.82|79.31|78.81|79.36|78.86|79.27|78.77|87
1716211500000|2024-05-20 13:25:00|79.3|78.8|79.26|78.76|79.32|78.82|79.24|78.74|108
1716211800000|2024-05-20 13:30:00|79.25|78.75|79.3|78.8|79.32|78.82|79.1|78.6|200
1716212100000|2024-05-20 13:35:00|79.31|78.81|79.19|78.69|79.33|78.83|79.19|78.69|123
1716212400000|2024-05-20 13:40:00|79.2|78.7|79.38|78.88|79.39|78.89|79.2|78.7|118
1716212700000|2024-05-20 13:45:00|79.39|78.89|79.37|78.87|79.41|78.91|79.23|78.73|162
1716213000000|2024-05-20 13:50:00|79.38|78.88|79.61|79.11|79.74|79.24|79.37|78.87|227
1716213300000|2024-05-20 13:55:00|79.62|79.12|79.58|79.08|79.62|79.12|79.47|78.97|150
1716213600000|2024-05-20 14:00:00|79.59|79.09|79.51|79.01|79.59|79.09|79.5|79|146
1716213900000|2024-05-20 14:05:00|79.5|79|79.55|79.05|79.59|79.09|79.47|78.97|166
1716214200000|2024-05-20 14:10:00|79.56|79.06|79.28|78.78|79.61|79.11|79.28|78.78|179
1716214500000|2024-05-20 14:15:00|79.29|78.79|79.41|78.91|79.48|78.98|79.21|78.71|214
1716214800000|2024-05-20 14:20:00|79.42|78.92|79.3|78.8|79.47|78.97|79.29|78.79|180
1716215100000|2024-05-20 14:25:00|79.29|78.79|79.27|78.77|79.3|78.8|79.19|78.69|178
1716215400000|2024-05-20 14:30:00|79.28|78.78|79.2|78.7|79.3|78.8|79.17|78.67|176
1716215700000|2024-05-20 14:35:00|79.19|78.69|79.11|78.61|79.23|78.73|79.09|78.59|127
1716216000000|2024-05-20 14:40:00|79.12|78.62|79.14|78.64|79.21|78.71|79.12|78.62|95
1716216300000|2024-05-20 14:45:00|79.15|78.65|79.02|78.52|79.21|78.71|78.95|78.45|131
1716216600000|2024-05-20 14:50:00|79.03|78.53|79.17|78.67|79.18|78.68|79.03|78.53|193
1716216900000|2024-05-20 14:55:00|79.16|78.66|79.2|78.7|79.22|78.72|79.11|78.61|122
1716217200000|2024-05-20 15:00:00|79.19|78.69|79.17|78.67|79.25|78.75|79.11|78.61|223
1716217500000|2024-05-20 15:05:00|79.19|78.69|79.2|78.7|79.21|78.71|79.16|78.66|126
1716217800000|2024-05-20 15:10:00|79.22|78.72|79.45|78.95|79.45|78.95|79.22|78.72|156
1716218100000|2024-05-20 15:15:00|79.44|78.94|79.57|79.07|79.59|79.09|79.44|78.94|233
1716218400000|2024-05-20 15:20:00|79.59|79.09|79.78|79.28|79.79|79.29|79.54|79.04|189
1716218700000|2024-05-20 15:25:00|79.79|79.29|79.77|79.27|79.89|79.39|79.75|79.25|239
1716219000000|2024-05-20 15:30:00|79.76|79.26|79.64|79.14|79.79|79.29|79.64|79.14|198
1716219300000|2024-05-20 15:35:00|79.63|79.13|79.81|79.31|79.82|79.32|79.58|79.08|202
1716219600000|2024-05-20 15:40:00|79.8|79.3|79.82|79.32|79.87|79.37|79.75|79.25|241
1716219900000|2024-05-20 15:45:00|79.84|79.34|79.69|79.19|79.88|79.38|79.69|79.19|155
1716220200000|2024-05-20 15:50:00|79.7|79.2|79.75|79.25|79.78|79.28|79.68|79.18|141
1716220500000|2024-05-20 15:55:00|79.74|79.24|79.75|79.25|79.78|79.28|79.69|79.19|127
1716220800000|2024-05-20 16:00:00|79.76|79.26|79.97|79.47|79.99|79.49|79.71|79.21|219
1716221100000|2024-05-20 16:05:00|79.98|79.48|80.05|79.55|80.15|79.65|79.98|79.48|242
1716221400000|2024-05-20 16:10:00|80.04|79.54|80.02|79.52|80.09|79.59|80.01|79.51|201
1716221700000|2024-05-20 16:15:00|80.03|79.53|80.12|79.62|80.15|79.65|79.99|79.49|270
1716222000000|2024-05-20 16:20:00|80.13|79.63|80.17|79.67|80.24|79.74|80.11|79.61|184
1716222300000|2024-05-20 16:25:00|80.16|79.66|80.2|79.7|80.21|79.71|80.12|79.62|114
1716222600000|2024-05-20 16:30:00|80.19|79.69|80.08|79.58|80.21|79.71|80.08|79.58|199
1716222900000|2024-05-20 16:35:00|80.07|79.57|80.43|79.93|80.47|79.97|80.02|79.52|233
1716223200000|2024-05-20 16:40:00|80.42|79.92|80.69|80.19|80.71|80.21|80.42|79.92|370
1716223500000|2024-05-20 16:45:00|80.68|80.18|80.64|80.14|80.7|80.2|80.55|80.05|305
1716223800000|2024-05-20 16:50:00|80.63|80.13|80.75|80.25|80.85|80.35|80.62|80.12|274
1716224100000|2024-05-20 16:55:00|80.76|80.26|80.68|80.18|80.79|80.29|80.61|80.11|223
1716224400000|2024-05-20 17:00:00|80.69|80.19|80.51|80.01|80.76|80.26|80.47|79.97|347
1716224700000|2024-05-20 17:05:00|80.52|80.02|80.4|79.9|80.53|80.03|80.4|79.9|214
1716225000000|2024-05-20 17:10:00|80.42|79.92|80.63|80.13|80.66|80.16|80.38|79.88|237
1716225300000|2024-05-20 17:15:00|80.66|80.16|81|80.5|81|80.5|80.64|80.14|189
1716225600000|2024-05-20 17:20:00|80.99|80.49|80.92|80.42|81.02|80.52|80.82|80.32|178
1716225900000|2024-05-20 17:25:00|80.9|80.4|80.57|80.07|80.92|80.42|80.54|80.04|242
1716226200000|2024-05-20 17:30:00|80.58|80.08|80.57|80.07|80.6|80.1|80.51|80.01|161
1716226500000|2024-05-20 17:35:00|80.56|80.06|80.52|80.02|80.57|80.07|80.48|79.98|217
1716226800000|2024-05-20 17:40:00|80.51|80.01|80.6|80.1|80.6|80.1|80.47|79.97|165
1716227100000|2024-05-20 17:45:00|80.59|80.09|80.62|80.12|80.63|80.13|80.58|80.08|84
1716227400000|2024-05-20 17:50:00|80.65|80.15|80.57|80.07|80.65|80.15|80.53|80.03|85
1716227700000|2024-05-20 17:55:00|80.58|80.08|80.55|80.05|80.61|80.11|80.47|79.97|60
1716228000000|2024-05-20 18:00:00|80.54|80.04|80.5|80|80.61|80.11|80.47|79.97|130
1716228300000|2024-05-20 18:05:00|80.49|79.99|80.55|80.05|80.56|80.06|80.42|79.92|185
1716228600000|2024-05-20 18:10:00|80.54|80.04|80.49|79.99|80.55|80.05|80.46|79.96|150
1716228900000|2024-05-20 18:15:00|80.48|79.98|80.4|79.9|80.5|80|80.37|79.87|200
1716229200000|2024-05-20 18:20:00|80.38|79.88|80.45|79.95|80.49|79.99|80.37|79.87|187
1716229500000|2024-05-20 18:25:00|80.43|79.93|80.5|80|80.58|80.08|80.38|79.88|194
1716229800000|2024-05-20 18:30:00|80.52|80.02|80.44|79.94|80.57|80.07|80.43|79.93|242
1716230100000|2024-05-20 18:35:00|80.46|79.96|80.55|80.05|80.57|80.07|80.44|79.94|225
1716230400000|2024-05-20 18:40:00|80.54|80.04|80.58|80.08|80.66|80.16|80.5|80|278
1716230700000|2024-05-20 18:45:00|80.57|80.07|80.61|80.11|80.68|80.18|80.57|80.07|254
1716231000000|2024-05-20 18:50:00|80.62|80.12|80.57|80.07|80.68|80.18|80.55|80.05|300
1716231300000|2024-05-20 18:55:00|80.58|80.08|80.5|80|80.58|80.08|80.49|79.99|230
1716231600000|2024-05-20 19:00:00|80.51|80.01|80.41|79.91|80.52|80.02|80.38|79.88|390
1716231900000|2024-05-20 19:05:00|80.42|79.92|80.5|80|80.52|80.02|80.41|79.91|340
1716232200000|2024-05-20 19:10:00|80.51|80.01|80.41|79.91|80.54|80.04|80.39|79.89|326
1716232500000|2024-05-20 19:15:00|80.43|79.93|80.39|79.89|80.43|79.93|80.33|79.83|297
1716232800000|2024-05-20 19:20:00|80.4|79.9|81.74|81.24|81.79|81.29|80.38|79.88|621
1716233100000|2024-05-20 19:25:00|81.75|81.25|82.42|81.92|82.45|81.95|81.7|81.2|697
1716233400000|2024-05-20 19:30:00|82.4|81.9|83.51|83.01|83.63|83.13|82.4|81.9|746
1716233700000|2024-05-20 19:35:00|83.53|83.03|83.85|83.35|84.6|84.1|83.53|83.03|717
1716234000000|2024-05-20 19:40:00|83.84|83.34|83.85|83.35|83.89|83.39|83.61|83.11|682
1716234300000|2024-05-20 19:45:00|83.84|83.34|83.89|83.39|83.99|83.49|83.47|82.97|687
1716234600000|2024-05-20 19:50:00|83.87|83.37|84.14|83.64|84.2|83.7|83.82|83.32|682
1716234900000|2024-05-20 19:55:00|84.15|83.65|84.05|83.55|84.33|83.83|84.01|83.51|707
1716235200000|2024-05-20 20:00:00|84.06|83.56|84.33|83.83|84.6|84.1|84.05|83.55|630
1716235500000|2024-05-20 20:05:00|84.34|83.84|84|83.5|84.62|84.12|83.88|83.38|665
1716235800000|2024-05-20 20:10:00|83.99|83.49|83.84|83.34|84.04|83.54|83.65|83.15|615
1716236100000|2024-05-20 20:15:00|83.86|83.36|83.95|83.45|84.16|83.66|83.78|83.28|658
1716236400000|2024-05-20 20:20:00|83.92|83.42|83.67|83.17|83.99|83.49|83.64|83.14|603
1716236700000|2024-05-20 20:25:00|83.68|83.18|83.9|83.4|84.05|83.55|83.66|83.16|555
1716237000000|2024-05-20 20:30:00|83.88|83.38|84.51|84.01|84.54|84.04|83.88|83.38|560
1716237300000|2024-05-20 20:35:00|84.55|84.05|85.37|84.87|85.51|85.01|84.53|84.03|705
1716237600000|2024-05-20 20:40:00|85.35|84.85|84.99|84.49|85.5|85|84.97|84.47|344
1716237900000|2024-05-20 20:45:00|84.98|84.48|84.66|84.16|85.08|84.58|84.48|83.98|565
1716238200000|2024-05-20 20:50:00|84.65|84.15|84.65|84.15|85.03|84.53|84.62|84.12|662
1716238500000|2024-05-20 20:55:00|84.66|84.16|84.67|84.17|84.79|84.29|84.47|83.97|468
1716238800000|2024-05-20 21:00:00|84.68|84.18|84.47|83.97|84.7|84.2|84.36|83.86|338
1716239100000|2024-05-20 21:05:00|84.46|83.96|84.49|83.99|84.58|84.08|84.41|83.91|257
1716239400000|2024-05-20 21:10:00|84.5|84|84.4|83.9|84.56|84.06|84.38|83.88|412
1716239700000|2024-05-20 21:15:00|84.39|83.89|84.97|84.47|85.05|84.55|84.38|83.88|389
1716240000000|2024-05-20 21:20:00|85.03|84.53|84.76|84.26|85.1|84.6|84.64|84.14|273
1716240300000|2024-05-20 21:25:00|84.75|84.25|84.78|84.28|84.89|84.39|84.68|84.18|199
1716240600000|2024-05-20 21:30:00|84.77|84.27|85.23|84.73|85.24|84.74|84.69|84.19|200
1716240900000|2024-05-20 21:35:00|85.22|84.72|85.46|84.96|85.47|84.97|85.22|84.72|238
1716241200000|2024-05-20 21:40:00|85.45|84.95|85.15|84.65|85.49|84.99|85.11|84.61|169
1716241500000|2024-05-20 21:45:00|85.16|84.66|84.94|84.44|85.16|84.66|84.93|84.43|100
1716241800000|2024-05-20 21:50:00|84.93|84.43|85.4|84.9|85.41|84.91|84.9|84.4|245
1716242100000|2024-05-20 21:55:00|85.41|84.91|85.53|85.03|85.67|85.17|85.41|84.91|396
1716242400000|2024-05-20 22:00:00|85.55|85.05|85.64|85.14|85.69|85.19|85.35|84.85|622
1716242700000|2024-05-20 22:05:00|85.63|85.13|85.44|84.94|85.75|85.25|85.42|84.92|340
1716243000000|2024-05-20 22:10:00|85.43|84.93|85.66|85.16|85.87|85.37|85.42|84.92|339
1716243300000|2024-05-20 22:15:00|85.65|85.15|85.55|85.05|85.76|85.26|85.42|84.92|472
1716243600000|2024-05-20 22:20:00|85.53|85.03|85.45|84.95|85.79|85.29|85.38|84.88|541
1716243900000|2024-05-20 22:25:00|85.46|84.96|85.32|84.82|85.47|84.97|85.27|84.77|472
1716244200000|2024-05-20 22:30:00|85.31|84.81|85.31|84.81|85.32|84.82|85.15|84.65|375
1716244500000|2024-05-20 22:35:00|85.28|84.78|85.16|84.66|85.32|84.82|85.05|84.55|428
1716244800000|2024-05-20 22:40:00|85.17|84.67|85.03|84.53|85.18|84.68|84.99|84.49|244
1716245100000|2024-05-20 22:45:00|85.06|84.56|85.02|84.52|85.16|84.66|84.95|84.45|265
1716245400000|2024-05-20 22:50:00|84.98|84.48|84.94|84.44|85.03|84.53|84.91|84.41|323
1716245700000|2024-05-20 22:55:00|84.93|84.43|84.84|84.34|84.97|84.47|84.83|84.33|284
1716246000000|2024-05-20 23:00:00|84.85|84.35|84.84|84.34|85.05|84.55|84.76|84.26|363
1716246300000|2024-05-20 23:05:00|84.85|84.35|84.74|84.24|84.87|84.37|84.71|84.21|392
1716246600000|2024-05-20 23:10:00|84.75|84.25|84.64|84.14|84.87|84.37|84.63|84.13|424
1716246900000|2024-05-20 23:15:00|84.65|84.15|84.81|84.31|84.81|84.31|84.61|84.11|330
1716247200000|2024-05-20 23:20:00|84.82|84.32|85.13|84.63|85.25|84.75|84.82|84.32|402
1716247500000|2024-05-20 23:25:00|85.14|84.64|85.25|84.75|85.36|84.86|85.14|84.64|279
1716247800000|2024-05-20 23:30:00|85.24|84.74|85.34|84.84|85.44|84.94|85.22|84.72|342
1716248100000|2024-05-20 23:35:00|85.36|84.86|85.46|84.96|85.46|84.96|85.24|84.74|224
1716248400000|2024-05-20 23:40:00|85.48|84.98|85.32|84.82|85.54|85.04|85.31|84.81|239
1716248700000|2024-05-20 23:45:00|85.31|84.81|85.29|84.79|85.35|84.85|85.25|84.75|264
1716249000000|2024-05-20 23:50:00|85.3|84.8|85.24|84.74|85.33|84.83|85.23|84.73|194
1716249300000|2024-05-20 23:55:00|85.23|84.73|85.5|85|85.54|85.04|85.23|84.73|220
1716249600000|2024-05-21 00:00:00|85.51|85.01|85.38|84.88|85.64|85.14|85.36|84.86|290
1716249900000|2024-05-21 00:05:00|85.39|84.89|85.66|85.16|85.74|85.24|85.35|84.85|427
1716250200000|2024-05-21 00:10:00|85.65|85.15|85.76|85.26|85.92|85.42|85.63|85.13|374
1716250500000|2024-05-21 00:15:00|85.77|85.27|85.62|85.12|85.87|85.37|85.62|85.12|404
1716250800000|2024-05-21 00:20:00|85.61|85.11|85.75|85.25|85.91|85.41|85.48|84.98|375
1716251100000|2024-05-21 00:25:00|85.77|85.27|85.91|85.41|85.92|85.42|85.77|85.27|292
1716251400000|2024-05-21 00:30:00|85.92|85.42|86.09|85.59|86.21|85.71|85.89|85.39|314
1716251700000|2024-05-21 00:35:00|86.1|85.6|86.11|85.61|86.16|85.66|86.01|85.51|369
1716252000000|2024-05-21 00:40:00|86.12|85.62|85.99|85.49|86.12|85.62|85.84|85.34|509
1716252300000|2024-05-21 00:45:00|86.02|85.52|85.87|85.37|86.08|85.58|85.87|85.37|455
1716252600000|2024-05-21 00:50:00|85.89|85.39|85.46|84.96|85.9|85.4|85.42|84.92|270
1716252900000|2024-05-21 00:55:00|85.47|84.97|85.36|84.86|85.48|84.98|85.32|84.82|278
1716253200000|2024-05-21 01:00:00|85.35|84.85|85.09|84.59|85.36|84.86|84.97|84.47|363
1716253500000|2024-05-21 01:05:00|85.06|84.56|84.99|84.49|85.1|84.6|84.79|84.29|348
1716253800000|2024-05-21 01:10:00|84.97|84.47|84.86|84.36|85.04|84.54|84.77|84.27|360
1716254100000|2024-05-21 01:15:00|84.84|84.34|84.81|84.31|84.94|84.44|84.75|84.25|363
1716254400000|2024-05-21 01:20:00|84.82|84.32|84.3|83.8|84.84|84.34|84.22|83.72|466
1716254700000|2024-05-21 01:25:00|84.29|83.79|84.3|83.8|84.62|84.12|84.13|83.63|519
1716255000000|2024-05-21 01:30:00|84.29|83.79|84.68|84.18|84.71|84.21|84.18|83.68|476
1716255300000|2024-05-21 01:35:00|84.69|84.19|84.68|84.18|84.8|84.3|84.66|84.16|332
1716255600000|2024-05-21 01:40:00|84.69|84.19|84.9|84.4|84.95|84.45|84.66|84.16|260
1716255900000|2024-05-21 01:45:00|84.91|84.41|85.08|84.58|85.15|84.65|84.89|84.39|372
1716256200000|2024-05-21 01:50:00|85.09|84.59|85.08|84.58|85.18|84.68|85.03|84.53|355
1716256500000|2024-05-21 01:55:00|85.07|84.57|85.17|84.67|85.17|84.67|84.93|84.43|341
1716256800000|2024-05-21 02:00:00|85.16|84.66|84.99|84.49|85.16|84.66|84.98|84.48|256
1716257100000|2024-05-21 02:05:00|84.98|84.48|84.82|84.32|85.02|84.52|84.77|84.27|328
1716257400000|2024-05-21 02:10:00|84.83|84.33|85|84.5|85.15|84.65|84.83|84.33|336
1716257700000|2024-05-21 02:15:00|84.99|84.49|84.97|84.47|85.05|84.55|84.9|84.4|296
1716258000000|2024-05-21 02:20:00|84.98|84.48|84.84|84.34|84.99|84.49|84.77|84.27|265
1716258300000|2024-05-21 02:25:00|84.83|84.33|84.82|84.32|84.93|84.43|84.79|84.29|236
1716258600000|2024-05-21 02:30:00|84.83|84.33|84.91|84.41|85.02|84.52|84.82|84.32|230
1716258900000|2024-05-21 02:35:00|84.9|84.4|85.02|84.52|85.1|84.6|84.9|84.4|187
1716259200000|2024-05-21 02:40:00|85.01|84.51|84.99|84.49|85.18|84.68|84.93|84.43|256
1716259500000|2024-05-21 02:45:00|84.98|84.48|84.8|84.3|85.01|84.51|84.77|84.27|244
1716259800000|2024-05-21 02:50:00|84.81|84.31|84.72|84.22|84.85|84.35|84.72|84.22|138
1716260100000|2024-05-21 02:55:00|84.73|84.23|84.68|84.18|84.74|84.24|84.62|84.12|243
1716260400000|2024-05-21 03:00:00|84.69|84.19|84.68|84.18|84.74|84.24|84.63|84.13|190
1716260700000|2024-05-21 03:05:00|84.67|84.17|84.8|84.3|84.82|84.32|84.67|84.17|143
1716261000000|2024-05-21 03:10:00|84.78|84.28|84.68|84.18|84.82|84.32|84.66|84.16|188
1716261300000|2024-05-21 03:15:00|84.67|84.17|84.68|84.18|84.73|84.23|84.67|84.17|136
1716261600000|2024-05-21 03:20:00|84.7|84.2|84.68|84.18|84.73|84.23|84.67|84.17|102
1716261900000|2024-05-21 03:25:00|84.69|84.19|84.72|84.22|84.73|84.23|84.67|84.17|60
1716262200000|2024-05-21 03:30:00|84.71|84.21|84.67|84.17|84.73|84.23|84.59|84.09|197
1716262500000|2024-05-21 03:35:00|84.68|84.18|84.44|83.94|84.68|84.18|84.42|83.92|203
1716262800000|2024-05-21 03:40:00|84.45|83.95|84.41|83.91|84.51|84.01|84.35|83.85|231
1716263100000|2024-05-21 03:45:00|84.4|83.9|84.43|83.93|84.49|83.99|84.32|83.82|237
1716263400000|2024-05-21 03:50:00|84.42|83.92|84.42|83.92|84.47|83.97|84.39|83.89|163
1716263700000|2024-05-21 03:55:00|84.41|83.91|84.39|83.89|84.49|83.99|84.36|83.86|179
1716264000000|2024-05-21 04:00:00|84.38|83.88|84.7|84.2|84.72|84.22|84.36|83.86|218
1716264300000|2024-05-21 04:05:00|84.71|84.21|84.69|84.19|84.73|84.23|84.63|84.13|231
1716264600000|2024-05-21 04:10:00|84.67|84.17|84.76|84.26|84.81|84.31|84.65|84.15|273
1716264900000|2024-05-21 04:15:00|84.77|84.27|84.74|84.24|84.82|84.32|84.73|84.23|154
1716265200000|2024-05-21 04:20:00|84.73|84.23|84.7|84.2|84.75|84.25|84.65|84.15|255
1716265500000|2024-05-21 04:25:00|84.71|84.21|84.65|84.15|84.76|84.26|84.65|84.15|200
1716265800000|2024-05-21 04:30:00|84.66|84.16|84.74|84.24|84.75|84.25|84.65|84.15|71
1716266100000|2024-05-21 04:35:00|84.75|84.25|84.75|84.25|84.79|84.29|84.74|84.24|74
1716266400000|2024-05-21 04:40:00|84.74|84.24|85.08|84.58|85.16|84.66|84.67|84.17|234
1716266700000|2024-05-21 04:45:00|85.09|84.59|85.17|84.67|85.2|84.7|85.08|84.58|35
1716267000000|2024-05-21 04:50:00|85.18|84.68|85.26|84.76|85.29|84.79|85.16|84.66|73
1716267300000|2024-05-21 04:55:00|85.27|84.77|85.37|84.87|85.46|84.96|85.17|84.67|217
1716267600000|2024-05-21 05:00:00|85.36|84.86|85.12|84.62|85.5|85|85.1|84.6|285
1716267900000|2024-05-21 05:05:00|85.13|84.63|85.4|84.9|85.4|84.9|85|84.5|325
1716268200000|2024-05-21 05:10:00|85.39|84.89|85.63|85.13|85.75|85.25|85.32|84.82|255
1716268500000|2024-05-21 05:15:00|85.64|85.14|85.61|85.11|85.95|85.45|85.56|85.06|338
1716268800000|2024-05-21 05:20:00|85.62|85.12|85.62|85.12|85.68|85.18|85.56|85.06|131
1716269100000|2024-05-21 05:25:00|85.61|85.11|85.67|85.17|85.67|85.17|85.55|85.05|82
1716269400000|2024-05-21 05:30:00|85.68|85.18|85.76|85.26|85.87|85.37|85.67|85.17|280
1716269700000|2024-05-21 05:35:00|85.75|85.25|85.91|85.41|86.19|85.69|85.75|85.25|301
1716270000000|2024-05-21 05:40:00|85.92|85.42|86.01|85.51|86.07|85.57|85.92|85.42|255
1716270300000|2024-05-21 05:45:00|86|85.5|85.97|85.47|86.16|85.66|85.95|85.45|309
1716270600000|2024-05-21 05:50:00|85.96|85.46|85.96|85.46|86.04|85.54|85.77|85.27|239
1716270900000|2024-05-21 05:55:00|85.95|85.45|85.98|85.48|86.06|85.56|85.93|85.43|159
1716271200000|2024-05-21 06:00:00|85.99|85.49|86.16|85.66|86.16|85.66|85.91|85.41|73
1716271500000|2024-05-21 06:05:00|86.18|85.68|86.24|85.74|86.27|85.77|86.17|85.67|40
1716271800000|2024-05-21 06:10:00|86.23|85.73|86.64|86.14|86.64|86.14|86.23|85.73|235
1716272100000|2024-05-21 06:15:00|86.58|86.08|86.5|86|86.63|86.13|86.37|85.87|299
1716272400000|2024-05-21 06:20:00|86.49|85.99|86.27|85.77|86.51|86.01|86.18|85.68|279
1716272700000|2024-05-21 06:25:00|86.28|85.78|86.27|85.77|86.3|85.8|86.24|85.74|140
1716273000000|2024-05-21 06:30:00|86.28|85.78|86.27|85.77|86.37|85.87|86.22|85.72|178
1716273300000|2024-05-21 06:35:00|86.26|85.76|86.39|85.89|86.52|86.02|86.22|85.72|247
1716273600000|2024-05-21 06:40:00|86.38|85.88|86.35|85.85|86.42|85.92|86.26|85.76|318
1716273900000|2024-05-21 06:45:00|86.34|85.84|86.38|85.88|86.45|85.95|86.3|85.8|307
1716274200000|2024-05-21 06:50:00|86.4|85.9|86.59|86.09|86.6|86.1|86.38|85.88|310
1716274500000|2024-05-21 06:55:00|86.58|86.08|86.9|86.4|86.92|86.42|86.56|86.06|174
1716274800000|2024-05-21 07:00:00|86.87|86.37|86.43|85.93|86.88|86.38|86.42|85.92|260
1716275100000|2024-05-21 07:05:00|86.44|85.94|86.26|85.76|86.49|85.99|86.22|85.72|324
1716275400000|2024-05-21 07:10:00|86.25|85.75|85.96|85.46|86.28|85.78|85.95|85.45|328
1716275700000|2024-05-21 07:15:00|85.97|85.47|86.32|85.82|86.38|85.88|85.94|85.44|369
1716276000000|2024-05-21 07:20:00|86.33|85.83|86.43|85.93|86.45|85.95|86.26|85.76|287
1716276300000|2024-05-21 07:25:00|86.42|85.92|86.54|86.04|86.61|86.11|86.38|85.88|121
1716276600000|2024-05-21 07:30:00|86.55|86.05|86.83|86.33|86.84|86.34|86.51|86.01|44
1716276900000|2024-05-21 07:35:00|86.84|86.34|86.97|86.47|87.05|86.55|86.83|86.33|254
1716277200000|2024-05-21 07:40:00|86.99|86.49|86.76|86.26|86.99|86.49|86.75|86.25|219
1716277500000|2024-05-21 07:45:00|86.78|86.28|86.91|86.41|87.04|86.54|86.75|86.25|300
1716277800000|2024-05-21 07:50:00|86.9|86.4|86.95|86.45|87.04|86.54|86.84|86.34|295
1716278100000|2024-05-21 07:55:00|86.94|86.44|86.96|86.46|86.96|86.46|86.8|86.3|274
1716278400000|2024-05-21 08:00:00|86.98|86.48|86.8|86.3|86.99|86.49|86.74|86.24|295
1716278700000|2024-05-21 08:05:00|86.79|86.29|86.72|86.22|86.88|86.38|86.71|86.21|337
1716279000000|2024-05-21 08:10:00|86.73|86.23|87.08|86.58|87.13|86.63|86.71|86.21|381
1716279300000|2024-05-21 08:15:00|87.07|86.57|86.7|86.2|87.07|86.57|86.7|86.2|192
1716279600000|2024-05-21 08:20:00|86.71|86.21|86.68|86.18|86.75|86.25|86.58|86.08|360
1716279900000|2024-05-21 08:25:00|86.7|86.2|86.76|86.26|86.76|86.26|86.62|86.12|245
1716280200000|2024-05-21 08:30:00|86.73|86.23|86.74|86.24|86.8|86.3|86.65|86.15|316
1716280500000|2024-05-21 08:35:00|86.72|86.22|86.71|86.21|86.75|86.25|86.65|86.15|199
1716280800000|2024-05-21 08:40:00|86.7|86.2|86.82|86.32|86.83|86.33|86.69|86.19|176
1716281100000|2024-05-21 08:45:00|86.8|86.3|86.84|86.34|86.87|86.37|86.72|86.22|173
1716281400000|2024-05-21 08:50:00|86.86|86.36|86.99|86.49|87.04|86.54|86.84|86.34|192
1716281700000|2024-05-21 08:55:00|86.98|86.48|86.89|86.39|86.98|86.48|86.8|86.3|230
1716282000000|2024-05-21 09:00:00|86.91|86.41|88.03|87.53|88.1|87.6|86.87|86.37|527
1716282300000|2024-05-21 09:05:00|88.04|87.54|87.77|87.27|88.04|87.54|87.72|87.22|148
1716282600000|2024-05-21 09:10:00|87.79|87.29|87.72|87.22|87.79|87.29|87.62|87.12|273
1716282900000|2024-05-21 09:15:00|87.71|87.21|87.14|86.64|87.77|87.27|87.11|86.61|282
1716283200000|2024-05-21 09:20:00|87.15|86.65|87.05|86.55|87.17|86.67|87.03|86.53|248
1716283500000|2024-05-21 09:25:00|87.04|86.54|87|86.5|87.08|86.58|86.9|86.4|225
1716283800000|2024-05-21 09:30:00|87.01|86.51|87.39|86.89|87.39|86.89|87|86.5|252
1716284100000|2024-05-21 09:35:00|87.37|86.87|87.4|86.9|87.41|86.91|87.28|86.78|186
1716284400000|2024-05-21 09:40:00|87.38|86.88|87.54|87.04|87.57|87.07|87.36|86.86|217
1716284700000|2024-05-21 09:45:00|87.55|87.05|87.57|87.07|87.63|87.13|87.44|86.94|264
1716285000000|2024-05-21 09:50:00|87.56|87.06|87.66|87.16|87.76|87.26|87.55|87.05|263
1716285300000|2024-05-21 09:55:00|87.67|87.17|87.74|87.24|87.79|87.29|87.61|87.11|234
1716285600000|2024-05-21 10:00:00|87.75|87.25|87.54|87.04|87.75|87.25|87.43|86.93|220
1716285900000|2024-05-21 10:05:00|87.53|87.03|87.37|86.87|87.56|87.06|87.35|86.85|225
1716286200000|2024-05-21 10:10:00|87.4|86.9|87.64|87.14|87.7|87.2|87.35|86.85|362
1716286500000|2024-05-21 10:15:00|87.63|87.13|87.45|86.95|87.67|87.17|87.32|86.82|311
1716286800000|2024-05-21 10:20:00|87.44|86.94|87.52|87.02|87.58|87.08|87.42|86.92|317
1716287100000|2024-05-21 10:25:00|87.53|87.03|87.62|87.12|87.63|87.13|87.36|86.86|267
1716287400000|2024-05-21 10:30:00|87.61|87.11|87.55|87.05|87.67|87.17|87.5|87|322
1716287700000|2024-05-21 10:35:00|87.52|87.02|87.53|87.03|87.65|87.15|87.51|87.01|360
1716288000000|2024-05-21 10:40:00|87.52|87.02|87.41|86.91|87.54|87.04|87.39|86.89|140
1716288300000|2024-05-21 10:45:00|87.4|86.9|87.26|86.76|87.5|87|87.23|86.73|283
1716288600000|2024-05-21 10:50:00|87.24|86.74|87.23|86.73|87.52|87.02|87.16|86.66|345
1716288900000|2024-05-21 10:55:00|87.24|86.74|87.43|86.93|87.47|86.97|87.21|86.71|294
1716289200000|2024-05-21 11:00:00|87.42|86.92|87.37|86.87|87.44|86.94|87.27|86.77|359
1716289500000|2024-05-21 11:05:00|87.36|86.86|87.58|87.08|87.62|87.12|87.35|86.85|155
1716289800000|2024-05-21 11:10:00|87.57|87.07|87.66|87.16|87.72|87.22|87.54|87.04|292
1716290100000|2024-05-21 11:15:00|87.65|87.15|87.54|87.04|87.73|87.23|87.5|87|275
1716290400000|2024-05-21 11:20:00|87.55|87.05|87.61|87.11|87.7|87.2|87.51|87.01|255
1716290700000|2024-05-21 11:25:00|87.62|87.12|87.72|87.22|87.8|87.3|87.6|87.1|170
1716291000000|2024-05-21 11:30:00|87.71|87.21|87.73|87.23|87.9|87.4|87.64|87.14|328
1716291300000|2024-05-21 11:35:00|87.74|87.24|87.71|87.21|87.78|87.28|87.66|87.16|234
1716291600000|2024-05-21 11:40:00|87.7|87.2|87.76|87.26|87.81|87.31|87.62|87.12|306
1716291900000|2024-05-21 11:45:00|87.77|87.27|88.03|87.53|88.1|87.6|87.68|87.18|339
1716292200000|2024-05-21 11:50:00|88.04|87.54|87.73|87.23|88.04|87.54|87.72|87.22|349
1716292500000|2024-05-21 11:55:00|87.72|87.22|87.43|86.93|87.73|87.23|87.43|86.93|445
1716292800000|2024-05-21 12:00:00|87.44|86.94|87.6|87.1|87.61|87.11|87.14|86.64|248
1716293100000|2024-05-21 12:05:00|87.61|87.11|87.44|86.94|87.77|87.27|87.42|86.92|303
1716293400000|2024-05-21 12:10:00|87.45|86.95|87.43|86.93|87.57|87.07|87.24|86.74|386
1716293700000|2024-05-21 12:15:00|87.44|86.94|87.52|87.02|87.72|87.22|87.43|86.93|470
1716294000000|2024-05-21 12:20:00|87.53|87.03|87.92|87.42|87.95|87.45|87.26|86.76|477
1716294300000|2024-05-21 12:25:00|87.93|87.43|87.87|87.37|87.95|87.45|87.73|87.23|510
1716294600000|2024-05-21 12:30:00|87.88|87.38|87.77|87.27|88.03|87.53|87.7|87.2|458
1716294900000|2024-05-21 12:35:00|87.78|87.28|87.79|87.29|87.81|87.31|87.52|87.02|427
1716295200000|2024-05-21 12:40:00|87.78|87.28|88.14|87.64|88.19|87.69|87.78|87.28|267
1716295500000|2024-05-21 12:45:00|88.15|87.65|88.3|87.8|88.33|87.83|88.03|87.53|257
1716295800000|2024-05-21 12:50:00|88.31|87.81|88.27|87.77|88.34|87.84|88.09|87.59|513
1716296100000|2024-05-21 12:55:00|88.26|87.76|88.26|87.76|88.35|87.85|88.21|87.71|350
1716296400000|2024-05-21 13:00:00|88.25|87.75|88.08|87.58|88.36|87.86|88.05|87.55|478
1716296700000|2024-05-21 13:05:00|88.1|87.6|87.87|87.37|88.15|87.65|87.87|87.37|435
1716297000000|2024-05-21 13:10:00|87.88|87.38|87.53|87.03|87.96|87.46|87.46|86.96|502
1716297300000|2024-05-21 13:15:00|87.52|87.02|87.77|87.27|87.88|87.38|87.39|86.89|570
1716297600000|2024-05-21 13:20:00|87.75|87.25|87.84|87.34|87.88|87.38|87.69|87.19|507
1716297900000|2024-05-21 13:25:00|87.85|87.35|88.15|87.65|88.22|87.72|87.83|87.33|453
1716298200000|2024-05-21 13:30:00|88.14|87.64|88.19|87.69|88.3|87.8|88.07|87.57|562
1716298500000|2024-05-21 13:35:00|88.18|87.68|88.89|88.39|89.07|88.57|88.17|87.67|527
1716298800000|2024-05-21 13:40:00|88.9|88.4|89|88.5|89.09|88.59|88.79|88.29|574
1716299100000|2024-05-21 13:45:00|88.99|88.49|88.82|88.32|89.06|88.56|88.76|88.26|572
1716299400000|2024-05-21 13:50:00|88.81|88.31|88.3|87.8|88.83|88.33|88.18|87.68|630
1716299700000|2024-05-21 13:55:00|88.31|87.81|88.14|87.64|88.32|87.82|88.07|87.57|381
1716300000000|2024-05-21 14:00:00|88.13|87.63|88.48|87.98|88.58|88.08|88.13|87.63|371
1716300300000|2024-05-21 14:05:00|88.49|87.99|88.71|88.21|88.73|88.23|88.37|87.87|430
1716300600000|2024-05-21 14:10:00|88.72|88.22|88.42|87.92|88.76|88.26|88.4|87.9|359
1716300900000|2024-05-21 14:15:00|88.41|87.91|88.33|87.83|88.42|87.92|88.2|87.7|240
1716301200000|2024-05-21 14:20:00|88.34|87.84|87.61|87.11|88.35|87.85|87.44|86.94|516
1716301500000|2024-05-21 14:25:00|87.63|87.13|87.28|86.78|87.68|87.18|87.16|86.66|311
1716301800000|2024-05-21 14:30:00|87.29|86.79|87.67|87.17|87.73|87.23|87.28|86.78|523
1716302100000|2024-05-21 14:35:00|87.68|87.18|87.55|87.05|87.9|87.4|87.36|86.86|503
1716302400000|2024-05-21 14:40:00|87.56|87.06|87.16|86.66|87.65|87.15|87.13|86.63|487
1716302700000|2024-05-21 14:45:00|87.17|86.67|87.29|86.79|87.38|86.88|87.09|86.59|507
1716303000000|2024-05-21 14:50:00|87.28|86.78|87.43|86.93|87.46|86.96|87.24|86.74|412
1716303300000|2024-05-21 14:55:00|87.42|86.92|87.45|86.95|87.49|86.99|87.31|86.81|385
1716303600000|2024-05-21 15:00:00|87.43|86.93|87.85|87.35|88.01|87.51|87.4|86.9|471
1716303900000|2024-05-21 15:05:00|87.84|87.34|87.7|87.2|87.92|87.42|87.64|87.14|410
1716304200000|2024-05-21 15:10:00|87.71|87.21|87.91|87.41|87.91|87.41|87.68|87.18|399
1716304500000|2024-05-21 15:15:00|87.88|87.38|87.92|87.42|88.01|87.51|87.77|87.27|406
1716304800000|2024-05-21 15:20:00|87.97|87.47|87.96|87.46|88.05|87.55|87.87|87.37|431
1716305100000|2024-05-21 15:25:00|87.95|87.45|87.98|87.48|88.01|87.51|87.8|87.3|408
1716305400000|2024-05-21 15:30:00|88|87.5|87.87|87.37|88.01|87.51|87.86|87.36|339
1716305700000|2024-05-21 15:35:00|87.86|87.36|87.7|87.2|87.98|87.48|87.67|87.17|417
1716306000000|2024-05-21 15:40:00|87.69|87.19|87.62|87.12|87.75|87.25|87.53|87.03|466
1716306300000|2024-05-21 15:45:00|87.63|87.13|87.41|86.91|87.65|87.15|87.38|86.88|402
1716306600000|2024-05-21 15:50:00|87.38|86.88|86.9|86.4|87.41|86.91|86.74|86.24|537
1716306900000|2024-05-21 15:55:00|86.89|86.39|86.74|86.24|86.94|86.44|86.45|85.95|613
1716307200000|2024-05-21 16:00:00|86.73|86.23|87.54|87.04|87.56|87.06|86.43|85.93|639
1716307500000|2024-05-21 16:05:00|87.55|87.05|87.67|87.17|87.96|87.46|87.46|86.96|595
1716307800000|2024-05-21 16:10:00|87.66|87.16|87.79|87.29|87.81|87.31|87.37|86.87|634
1716308100000|2024-05-21 16:15:00|87.84|87.34|87.64|87.14|87.87|87.37|87.58|87.08|589
1716308400000|2024-05-21 16:20:00|87.65|87.15|87.56|87.06|87.67|87.17|87.42|86.92|414
1716308700000|2024-05-21 16:25:00|87.57|87.07|87.48|86.98|87.57|87.07|87.37|86.87|339
1716309000000|2024-05-21 16:30:00|87.49|86.99|87.43|86.93|87.74|87.24|87.33|86.83|511
1716309300000|2024-05-21 16:35:00|87.44|86.94|87.08|86.58|87.44|86.94|87.06|86.56|455
1716309600000|2024-05-21 16:40:00|87.06|86.56|87.36|86.86|87.4|86.9|86.96|86.46|455
1716309900000|2024-05-21 16:45:00|87.37|86.87|87.44|86.94|87.57|87.07|87.26|86.76|465
1716310200000|2024-05-21 16:50:00|87.43|86.93|87.45|86.95|87.61|87.11|87.36|86.86|441
1716310500000|2024-05-21 16:55:00|87.47|86.97|87.44|86.94|87.52|87.02|87.25|86.75|406
1716310800000|2024-05-21 17:00:00|87.43|86.93|87.26|86.76|87.5|87|87.21|86.71|424
1716311100000|2024-05-21 17:05:00|87.25|86.75|87.44|86.94|87.48|86.98|87.18|86.68|444
1716311400000|2024-05-21 17:10:00|87.41|86.91|87.04|86.54|87.45|86.95|87.01|86.51|165
1716311700000|2024-05-21 17:15:00|87.03|86.53|87.74|87.24|87.76|87.26|87.03|86.53|241
1716312000000|2024-05-21 17:20:00|87.73|87.23|87.72|87.22|87.91|87.41|87.71|87.21|328
1716312300000|2024-05-21 17:25:00|87.69|87.19|87.68|87.18|87.76|87.26|87.55|87.05|236
1716312600000|2024-05-21 17:30:00|87.69|87.19|87.6|87.1|87.8|87.3|87.54|87.04|237
1716312900000|2024-05-21 17:35:00|87.61|87.11|87.69|87.19|87.74|87.24|87.48|86.98|308
1716313200000|2024-05-21 17:40:00|87.7|87.2|87.61|87.11|87.71|87.21|87.44|86.94|392
1716313500000|2024-05-21 17:45:00|87.6|87.1|87.46|86.96|87.62|87.12|87.27|86.77|420
1716313800000|2024-05-21 17:50:00|87.48|86.98|87.47|86.97|87.56|87.06|87.4|86.9|297
1716314100000|2024-05-21 17:55:00|87.48|86.98|87.71|87.21|87.72|87.22|87.45|86.95|216
1716314400000|2024-05-21 18:00:00|87.69|87.19|87.86|87.36|87.91|87.41|87.6|87.1|216
1716314700000|2024-05-21 18:05:00|87.85|87.35|87.81|87.31|87.93|87.43|87.75|87.25|192
1716315000000|2024-05-21 18:10:00|87.83|87.33|87.75|87.25|87.83|87.33|87.71|87.21|189
1716315300000|2024-05-21 18:15:00|87.74|87.24|87.69|87.19|87.96|87.46|87.68|87.18|236
1716315600000|2024-05-21 18:20:00|87.71|87.21|87.8|87.3|87.83|87.33|87.69|87.19|292
1716315900000|2024-05-21 18:25:00|87.79|87.29|87.58|87.08|87.82|87.32|87.57|87.07|211
1716316200000|2024-05-21 18:30:00|87.57|87.07|87.67|87.17|87.72|87.22|87.42|86.92|316
1716316500000|2024-05-21 18:35:00|87.68|87.18|87.64|87.14|87.71|87.21|87.57|87.07|331
1716316800000|2024-05-21 18:40:00|87.63|87.13|87.39|86.89|87.71|87.21|87.35|86.85|307
1716317100000|2024-05-21 18:45:00|87.4|86.9|87.47|86.97|87.54|87.04|87.28|86.78|404
1716317400000|2024-05-21 18:50:00|87.48|86.98|87.53|87.03|87.57|87.07|87.45|86.95|397
1716317700000|2024-05-21 18:55:00|87.54|87.04|87.48|86.98|87.56|87.06|87.41|86.91|384
1716318000000|2024-05-21 19:00:00|87.5|87|87.43|86.93|87.57|87.07|87.4|86.9|353
1716318300000|2024-05-21 19:05:00|87.42|86.92|87.19|86.69|87.43|86.93|87.17|86.67|241
1716318600000|2024-05-21 19:10:00|87.18|86.68|87.25|86.75|87.28|86.78|87.18|86.68|156
1716318900000|2024-05-21 19:15:00|87.24|86.74|87.1|86.6|87.26|86.76|87.1|86.6|104
1716319200000|2024-05-21 19:20:00|87.11|86.61|87.1|86.6|87.18|86.68|87.1|86.6|64
1716319500000|2024-05-21 19:25:00|87.09|86.59|86.59|86.09|87.23|86.73|86.38|85.88|283
1716319800000|2024-05-21 19:30:00|86.58|86.08|86.35|85.85|86.71|86.21|86.18|85.68|586
1716320100000|2024-05-21 19:35:00|86.36|85.86|86.62|86.12|86.9|86.4|86.32|85.82|577
1716320400000|2024-05-21 19:40:00|86.61|86.11|86.65|86.15|86.74|86.24|86.49|85.99|511
1716320700000|2024-05-21 19:45:00|86.66|86.16|87.03|86.53|87.23|86.73|86.63|86.13|471
1716321000000|2024-05-21 19:50:00|87.04|86.54|87.08|86.58|87.12|86.62|87.01|86.51|400
1716321300000|2024-05-21 19:55:00|87.09|86.59|87.02|86.52|87.11|86.61|86.95|86.45|397
1716321600000|2024-05-21 20:00:00|87.01|86.51|87.22|86.72|87.33|86.83|86.92|86.42|404
1716321900000|2024-05-21 20:05:00|87.21|86.71|87.19|86.69|87.36|86.86|87.13|86.63|368
1716322200000|2024-05-21 20:10:00|87.2|86.7|87.18|86.68|87.23|86.73|87.1|86.6|287
1716322500000|2024-05-21 20:15:00|87.19|86.69|87.49|86.99|87.5|87|87.16|86.66|178
1716322800000|2024-05-21 20:20:00|87.48|86.98|87.44|86.94|87.52|87.02|87.37|86.87|222
1716323100000|2024-05-21 20:25:00|87.46|86.96|87.57|87.07|87.6|87.1|87.42|86.92|175
1716323400000|2024-05-21 20:30:00|87.56|87.06|87.47|86.97|87.58|87.08|87.46|86.96|152
1716323700000|2024-05-21 20:35:00|87.48|86.98|87.61|87.11|87.61|87.11|87.46|86.96|180
1716324000000|2024-05-21 20:40:00|87.6|87.1|87.76|87.26|87.8|87.3|87.56|87.06|152
1716324300000|2024-05-21 20:45:00|87.77|87.27|87.69|87.19|87.79|87.29|87.58|87.08|168
1716324600000|2024-05-21 20:50:00|87.7|87.2|87.68|87.18|87.76|87.26|87.61|87.11|154
1716324900000|2024-05-21 20:55:00|87.67|87.17|87.6|87.1|87.69|87.19|87.47|86.97|207
1716325200000|2024-05-21 21:00:00|87.59|87.09|87.43|86.93|87.61|87.11|87.39|86.89|237
1716325500000|2024-05-21 21:05:00|87.44|86.94|87.49|86.99|87.62|87.12|87.44|86.94|150
1716325800000|2024-05-21 21:10:00|87.48|86.98|87.17|86.67|87.48|86.98|87.16|86.66|169
1716326100000|2024-05-21 21:15:00|87.18|86.68|86.97|86.47|87.18|86.68|86.97|86.47|167
1716326400000|2024-05-21 21:20:00|86.96|86.46|87.02|86.52|87.04|86.54|86.76|86.26|126
1716326700000|2024-05-21 21:25:00|87.01|86.51|87.07|86.57|87.07|86.57|86.94|86.44|77
1716327000000|2024-05-21 21:30:00|87.06|86.56|86.96|86.46|87.19|86.69|86.96|86.46|73
1716327300000|2024-05-21 21:35:00|86.95|86.45|87.07|86.57|87.11|86.61|86.95|86.45|45
1716327600000|2024-05-21 21:40:00|87.06|86.56|86.97|86.47|87.06|86.56|86.97|86.47|77
1716327900000|2024-05-21 21:45:00|86.96|86.46|87.03|86.53|87.03|86.53|86.95|86.45|24
1716328200000|2024-05-21 21:50:00|87.02|86.52|87|86.5|87.06|86.56|86.99|86.49|79
1716328500000|2024-05-21 21:55:00|86.99|86.49|87.18|86.68|87.26|86.76|86.97|86.47|94
1716328800000|2024-05-21 22:00:00|87.19|86.69|87.45|86.95|87.47|86.97|87.18|86.68|256
1716329100000|2024-05-21 22:05:00|87.47|86.97|87.49|86.99|87.59|87.09|87.43|86.93|265
1716329400000|2024-05-21 22:10:00|87.48|86.98|87.45|86.95|87.51|87.01|87.43|86.93|82
1716329700000|2024-05-21 22:15:00|87.44|86.94|87.46|86.96|87.58|87.08|87.37|86.87|150
1716330000000|2024-05-21 22:20:00|87.45|86.95|87.53|87.03|87.57|87.07|87.45|86.95|136
1716330300000|2024-05-21 22:25:00|87.54|87.04|87.58|87.08|87.59|87.09|87.47|86.97|55
1716330600000|2024-05-21 22:30:00|87.59|87.09|87.25|86.75|87.59|87.09|87.24|86.74|197
1716330900000|2024-05-21 22:35:00|87.24|86.74|86.92|86.42|87.37|86.87|86.86|86.36|365
1716331200000|2024-05-21 22:40:00|86.93|86.43|86.98|86.48|87.05|86.55|86.93|86.43|257
1716331500000|2024-05-21 22:45:00|86.99|86.49|87.18|86.68|87.26|86.76|86.96|86.46|233
1716331800000|2024-05-21 22:50:00|87.19|86.69|87.24|86.74|87.26|86.76|87.15|86.65|232
1716332100000|2024-05-21 22:55:00|87.25|86.75|87.42|86.92|87.46|86.96|87.24|86.74|179
1716332400000|2024-05-21 23:00:00|87.39|86.89|87.11|86.61|87.42|86.92|87.06|86.56|387
1716332700000|2024-05-21 23:05:00|87.12|86.62|87.14|86.64|87.17|86.67|86.99|86.49|253
1716333000000|2024-05-21 23:10:00|87.13|86.63|87.08|86.58|87.17|86.67|87.03|86.53|211
1716333300000|2024-05-21 23:15:00|87.09|86.59|87.02|86.52|87.13|86.63|86.93|86.43|246
1716333600000|2024-05-21 23:20:00|87.03|86.53|86.88|86.38|87.05|86.55|86.82|86.32|233
1716333900000|2024-05-21 23:25:00|86.9|86.4|86.94|86.44|86.96|86.46|86.9|86.4|184
1716334200000|2024-05-21 23:30:00|86.93|86.43|86.96|86.46|86.96|86.46|86.88|86.38|143
1716334500000|2024-05-21 23:35:00|86.95|86.45|87.25|86.75|87.25|86.75|86.95|86.45|183
1716334800000|2024-05-21 23:40:00|87.24|86.74|87.26|86.76|87.34|86.84|87.23|86.73|192
1716335100000|2024-05-21 23:45:00|87.25|86.75|87.18|86.68|87.34|86.84|87.15|86.65|217
1716335400000|2024-05-21 23:50:00|87.19|86.69|87.09|86.59|87.26|86.76|87.05|86.55|216
1716335700000|2024-05-21 23:55:00|87.08|86.58|87.19|86.69|87.22|86.72|87.08|86.58|151
1716336000000|2024-05-22 00:00:00|87.18|86.68|87|86.5|87.27|86.77|86.95|86.45|260
1716336300000|2024-05-22 00:05:00|86.99|86.49|87.07|86.57|87.13|86.63|86.88|86.38|340
1716336600000|2024-05-22 00:10:00|87.08|86.58|86.96|86.46|87.08|86.58|86.91|86.41|248
1716336900000|2024-05-22 00:15:00|86.95|86.45|87.12|86.62|87.15|86.65|86.91|86.41|268
1716337200000|2024-05-22 00:20:00|87.11|86.61|87.17|86.67|87.33|86.83|87.09|86.59|334
1716337500000|2024-05-22 00:25:00|87.16|86.66|87.14|86.64|87.2|86.7|87.06|86.56|227
1716337800000|2024-05-22 00:30:00|87.15|86.65|86.9|86.4|87.16|86.66|86.87|86.37|319
1716338100000|2024-05-22 00:35:00|86.89|86.39|86.68|86.18|86.91|86.41|86.61|86.11|341
1716338400000|2024-05-22 00:40:00|86.69|86.19|86.69|86.19|86.73|86.23|86.58|86.08|270
1716338700000|2024-05-22 00:45:00|86.71|86.21|86.59|86.09|86.74|86.24|86.51|86.01|221
1716339000000|2024-05-22 00:50:00|86.57|86.07|86.46|85.96|86.64|86.14|86.46|85.96|255
1716339300000|2024-05-22 00:55:00|86.47|85.97|86.44|85.94|86.52|86.02|86.42|85.92|223
1716339600000|2024-05-22 01:00:00|86.43|85.93|86.64|86.14|86.73|86.23|86.29|85.79|314
1716339900000|2024-05-22 01:05:00|86.62|86.12|86.62|86.12|86.74|86.24|86.55|86.05|141
1716340200000|2024-05-22 01:10:00|86.63|86.13|86.76|86.26|86.77|86.27|86.6|86.1|21
1716340500000|2024-05-22 01:15:00|86.75|86.25|86.75|86.25|86.78|86.28|86.68|86.18|27
1716340800000|2024-05-22 01:20:00|86.76|86.26|86.66|86.16|86.76|86.26|86.62|86.12|124
1716341100000|2024-05-22 01:25:00|86.65|86.15|86.75|86.25|86.79|86.29|86.55|86.05|187
1716341400000|2024-05-22 01:30:00|86.74|86.24|86.73|86.23|86.81|86.31|86.66|86.16|210
1716341700000|2024-05-22 01:35:00|86.74|86.24|86.77|86.27|86.82|86.32|86.6|86.1|226
1716342000000|2024-05-22 01:40:00|86.76|86.26|86.85|86.35|86.87|86.37|86.61|86.11|312
1716342300000|2024-05-22 01:45:00|86.84|86.34|86.92|86.42|86.94|86.44|86.84|86.34|295
1716342600000|2024-05-22 01:50:00|86.91|86.41|86.89|86.39|86.94|86.44|86.8|86.3|191
1716342900000|2024-05-22 01:55:00|86.87|86.37|86.85|86.35|86.9|86.4|86.84|86.34|142
1716343200000|2024-05-22 02:00:00|86.86|86.36|86.86|86.36|86.9|86.4|86.78|86.28|195
1716343500000|2024-05-22 02:05:00|86.85|86.35|87.08|86.58|87.08|86.58|86.78|86.28|217
1716343800000|2024-05-22 02:10:00|87.07|86.57|86.97|86.47|87.13|86.63|86.97|86.47|206
1716344100000|2024-05-22 02:15:00|86.98|86.48|87.06|86.56|87.1|86.6|86.94|86.44|147
1716344400000|2024-05-22 02:20:00|87.07|86.57|87.09|86.59|87.11|86.61|87|86.5|166
1716344700000|2024-05-22 02:25:00|87.08|86.58|87.04|86.54|87.14|86.64|87.03|86.53|71
1716345000000|2024-05-22 02:30:00|87.03|86.53|86.95|86.45|87.06|86.56|86.94|86.44|143
1716345300000|2024-05-22 02:35:00|86.94|86.44|86.74|86.24|86.94|86.44|86.67|86.17|184
1716345600000|2024-05-22 02:40:00|86.75|86.25|86.6|86.1|86.8|86.3|86.6|86.1|154
1716345900000|2024-05-22 02:45:00|86.61|86.11|86.66|86.16|86.66|86.16|86.57|86.07|141
1716346200000|2024-05-22 02:50:00|86.67|86.17|86.71|86.21|86.83|86.33|86.66|86.16|255
1716346500000|2024-05-22 02:55:00|86.7|86.2|86.65|86.15|86.72|86.22|86.63|86.13|213
1716346800000|2024-05-22 03:00:00|86.64|86.14|86.55|86.05|86.68|86.18|86.55|86.05|199
1716347100000|2024-05-22 03:05:00|86.56|86.06|86.45|85.95|86.57|86.07|86.45|85.95|109
1716347400000|2024-05-22 03:10:00|86.46|85.96|86.38|85.88|86.58|86.08|86.19|85.69|222
1716347700000|2024-05-22 03:15:00|86.39|85.89|86.25|85.75|86.39|85.89|86.2|85.7|259
1716348000000|2024-05-22 03:20:00|86.26|85.76|86.24|85.74|86.34|85.84|86.23|85.73|246
1716348300000|2024-05-22 03:25:00|86.25|85.75|86.21|85.71|86.34|85.84|86.21|85.71|124
1716348600000|2024-05-22 03:30:00|86.22|85.72|86.08|85.58|86.22|85.72|86.07|85.57|109
1716348900000|2024-05-22 03:35:00|86.09|85.59|86.06|85.56|86.09|85.59|85.94|85.44|221
1716349200000|2024-05-22 03:40:00|86.05|85.55|86.12|85.62|86.18|85.68|86.05|85.55|197
1716349500000|2024-05-22 03:45:00|86.11|85.61|86.02|85.52|86.12|85.62|86|85.5|224
1716349800000|2024-05-22 03:50:00|86.01|85.51|85.99|85.49|86.07|85.57|85.93|85.43|168
1716350100000|2024-05-22 03:55:00|86|85.5|86.12|85.62|86.15|85.65|85.96|85.46|153
1716350400000|2024-05-22 04:00:00|86.13|85.63|86.11|85.61|86.17|85.67|86.05|85.55|170
1716350700000|2024-05-22 04:05:00|86.1|85.6|86.12|85.62|86.14|85.64|86.05|85.55|113
1716351000000|2024-05-22 04:10:00|86.13|85.63|85.96|85.46|86.13|85.63|85.94|85.44|188
1716351300000|2024-05-22 04:15:00|85.97|85.47|85.94|85.44|86.07|85.57|85.93|85.43|159
1716351600000|2024-05-22 04:20:00|85.95|85.45|85.82|85.32|85.95|85.45|85.77|85.27|129
1716351900000|2024-05-22 04:25:00|85.83|85.33|85.62|85.12|85.86|85.36|85.6|85.1|180
1716352200000|2024-05-22 04:30:00|85.63|85.13|85.44|84.94|85.76|85.26|85.43|84.93|203
1716352500000|2024-05-22 04:35:00|85.43|84.93|85.07|84.57|85.43|84.93|84.99|84.49|366
1716352800000|2024-05-22 04:40:00|85.08|84.58|84.88|84.38|85.18|84.68|84.87|84.37|390
1716353100000|2024-05-22 04:45:00|84.87|84.37|85.17|84.67|85.25|84.75|84.53|84.03|542
1716353400000|2024-05-22 04:50:00|85.16|84.66|85.21|84.71|85.24|84.74|85.01|84.51|468
1716353700000|2024-05-22 04:55:00|85.2|84.7|85.35|84.85|85.43|84.93|85.17|84.67|317
1716354000000|2024-05-22 05:00:00|85.34|84.84|85.15|84.65|85.45|84.95|85.12|84.62|305
1716354300000|2024-05-22 05:05:00|85.16|84.66|85.18|84.68|85.29|84.79|84.97|84.47|381
1716354600000|2024-05-22 05:10:00|85.19|84.69|85.16|84.66|85.24|84.74|85.08|84.58|342
1716354900000|2024-05-22 05:15:00|85.17|84.67|85.35|84.85|85.47|84.97|85.17|84.67|394
1716355200000|2024-05-22 05:20:00|85.34|84.84|85.42|84.92|85.44|84.94|85.26|84.76|281
1716355500000|2024-05-22 05:25:00|85.43|84.93|85.51|85.01|85.53|85.03|85.42|84.92|149
1716355800000|2024-05-22 05:30:00|85.5|85|85.62|85.12|85.68|85.18|85.48|84.98|159
1716356100000|2024-05-22 05:35:00|85.61|85.11|85.54|85.04|85.64|85.14|85.53|85.03|84
1716356400000|2024-05-22 05:40:00|85.53|85.03|85.75|85.25|85.76|85.26|85.46|84.96|116
1716356700000|2024-05-22 05:45:00|85.74|85.24|85.77|85.27|85.94|85.44|85.74|85.24|266
1716357000000|2024-05-22 05:50:00|85.78|85.28|85.72|85.22|85.84|85.34|85.66|85.16|283
1716357300000|2024-05-22 05:55:00|85.73|85.23|85.89|85.39|85.89|85.39|85.72|85.22|216
1716357600000|2024-05-22 06:00:00|85.88|85.38|86.08|85.58|86.1|85.6|85.81|85.31|252
1716357900000|2024-05-22 06:05:00|86.07|85.57|86.12|85.62|86.27|85.77|86.03|85.53|219
1716358200000|2024-05-22 06:10:00|86.11|85.61|85.97|85.47|86.16|85.66|85.97|85.47|319
1716358500000|2024-05-22 06:15:00|85.98|85.48|86.05|85.55|86.16|85.66|85.97|85.47|200
1716358800000|2024-05-22 06:20:00|86.06|85.56|86.08|85.58|86.23|85.73|86.05|85.55|191
1716359100000|2024-05-22 06:25:00|86.07|85.57|86.17|85.67|86.19|85.69|85.98|85.48|200
1716359400000|2024-05-22 06:30:00|86.16|85.66|86.25|85.75|86.4|85.9|86.15|85.65|248
1716359700000|2024-05-22 06:35:00|86.24|85.74|86.2|85.7|86.26|85.76|86.16|85.66|240
1716360000000|2024-05-22 06:40:00|86.19|85.69|86.18|85.68|86.31|85.81|86.18|85.68|241
1716360300000|2024-05-22 06:45:00|86.19|85.69|86.26|85.76|86.32|85.82|86.15|85.65|240
1716360600000|2024-05-22 06:50:00|86.25|85.75|86.28|85.78|86.32|85.82|86.24|85.74|174
1716360900000|2024-05-22 06:55:00|86.29|85.79|86.29|85.79|86.3|85.8|86.24|85.74|199
1716361200000|2024-05-22 07:00:00|86.28|85.78|86.13|85.63|86.31|85.81|86.13|85.63|319
1716361500000|2024-05-22 07:05:00|86.14|85.64|86|85.5|86.14|85.64|85.95|85.45|326
1716361800000|2024-05-22 07:10:00|85.99|85.49|86.04|85.54|86.17|85.67|85.89|85.39|267
1716362100000|2024-05-22 07:15:00|86.02|85.52|86.05|85.55|86.08|85.58|85.97|85.47|238
1716362400000|2024-05-22 07:20:00|86.06|85.56|86|85.5|86.07|85.57|85.94|85.44|242
1716362700000|2024-05-22 07:25:00|85.99|85.49|85.71|85.21|86.01|85.51|85.65|85.15|317
1716363000000|2024-05-22 07:30:00|85.69|85.19|85.96|85.46|85.97|85.47|85.62|85.12|118
1716363300000|2024-05-22 07:35:00|85.97|85.47|85.85|85.35|85.97|85.47|85.8|85.3|41
1716363600000|2024-05-22 07:40:00|85.81|85.31|85.89|85.39|85.92|85.42|85.75|85.25|151
1716363900000|2024-05-22 07:45:00|85.88|85.38|85.89|85.39|86.01|85.51|85.87|85.37|280
1716364200000|2024-05-22 07:50:00|85.88|85.38|85.94|85.44|85.97|85.47|85.86|85.36|255
1716364500000|2024-05-22 07:55:00|85.95|85.45|85.91|85.41|86.02|85.52|85.91|85.41|233
1716364800000|2024-05-22 08:00:00|85.92|85.42|85.67|85.17|85.94|85.44|85.59|85.09|328
1716365100000|2024-05-22 08:05:00|85.66|85.16|86.03|85.53|86.03|85.53|85.57|85.07|334
1716365400000|2024-05-22 08:10:00|86.02|85.52|86.08|85.58|86.1|85.6|85.97|85.47|318
1716365700000|2024-05-22 08:15:00|86.09|85.59|86.21|85.71|86.24|85.74|86.01|85.51|277
1716366000000|2024-05-22 08:20:00|86.23|85.73|86.22|85.72|86.32|85.82|86.19|85.69|228
1716366300000|2024-05-22 08:25:00|86.23|85.73|86.2|85.7|86.28|85.78|86.17|85.67|147
1716366600000|2024-05-22 08:30:00|86.19|85.69|86.4|85.9|86.43|85.93|86.09|85.59|271
1716366900000|2024-05-22 08:35:00|86.38|85.88|86.42|85.92|86.5|86|86.36|85.86|324
1716367200000|2024-05-22 08:40:00|86.4|85.9|86.37|85.87|86.51|86.01|86.31|85.81|262
1716367500000|2024-05-22 08:45:00|86.35|85.85|86.13|85.63|86.43|85.93|86.12|85.62|258
1716367800000|2024-05-22 08:50:00|86.12|85.62|86.11|85.61|86.14|85.64|86.04|85.54|170
1716368100000|2024-05-22 08:55:00|86.1|85.6|86.11|85.61|86.13|85.63|86.09|85.59|93
1716368400000|2024-05-22 09:00:00|86.12|85.62|86.01|85.51|86.12|85.62|85.93|85.43|139
1716368700000|2024-05-22 09:05:00|85.99|85.49|85.9|85.4|86.07|85.57|85.89|85.39|253
1716369000000|2024-05-22 09:10:00|85.89|85.39|86|85.5|86.01|85.51|85.88|85.38|206
1716369300000|2024-05-22 09:15:00|85.99|85.49|85.94|85.44|86.02|85.52|85.7|85.2|291
1716369600000|2024-05-22 09:20:00|85.95|85.45|85.84|85.34|86.01|85.51|85.8|85.3|264
1716369900000|2024-05-22 09:25:00|85.82|85.32|85.86|85.36|85.89|85.39|85.78|85.28|172
1716370200000|2024-05-22 09:30:00|85.89|85.39|85.76|85.26|85.89|85.39|85.67|85.17|279
1716370500000|2024-05-22 09:35:00|85.73|85.23|85.56|85.06|85.77|85.27|85.56|85.06|77
1716370800000|2024-05-22 09:40:00|85.57|85.07|85.49|84.99|85.62|85.12|85.45|84.95|34
1716371100000|2024-05-22 09:45:00|85.47|84.97|85.64|85.14|85.68|85.18|85.36|84.86|282
1716371400000|2024-05-22 09:50:00|85.63|85.13|85.63|85.13|85.66|85.16|85.58|85.08|266
1716371700000|2024-05-22 09:55:00|85.62|85.12|85.71|85.21|85.73|85.23|85.61|85.11|232
1716372000000|2024-05-22 10:00:00|85.72|85.22|85.75|85.25|85.76|85.26|85.52|85.02|468
1716372300000|2024-05-22 10:05:00|85.76|85.26|85.88|85.38|85.88|85.38|85.74|85.24|272
1716372600000|2024-05-22 10:10:00|85.9|85.4|85.81|85.31|85.95|85.45|85.8|85.3|113
1716372900000|2024-05-22 10:15:00|85.8|85.3|85.79|85.29|85.84|85.34|85.71|85.21|179
1716373200000|2024-05-22 10:20:00|85.8|85.3|85.92|85.42|85.96|85.46|85.77|85.27|262
1716373500000|2024-05-22 10:25:00|85.93|85.43|85.87|85.37|85.95|85.45|85.81|85.31|48
1716373800000|2024-05-22 10:30:00|85.87|85.37|85.87|85.37|85.91|85.41|85.82|85.32|240
1716374100000|2024-05-22 10:35:00|85.86|85.36|85.89|85.39|85.92|85.42|85.81|85.31|280
1716374400000|2024-05-22 10:40:00|85.88|85.38|85.92|85.42|85.93|85.43|85.86|85.36|159
1716374700000|2024-05-22 10:45:00|85.93|85.43|85.89|85.39|85.93|85.43|85.8|85.3|148
1716375000000|2024-05-22 10:50:00|85.88|85.38|85.82|85.32|85.91|85.41|85.81|85.31|144
1716375300000|2024-05-22 10:55:00|85.84|85.34|85.93|85.43|85.94|85.44|85.83|85.33|96
1716375600000|2024-05-22 11:00:00|85.95|85.45|85.92|85.42|86|85.5|85.89|85.39|230
1716375900000|2024-05-22 11:05:00|85.91|85.41|85.92|85.42|85.92|85.42|85.82|85.32|191
1716376200000|2024-05-22 11:10:00|85.91|85.41|85.87|85.37|85.95|85.45|85.86|85.36|203
1716376500000|2024-05-22 11:15:00|85.88|85.38|85.78|85.28|85.88|85.38|85.73|85.23|237
1716376800000|2024-05-22 11:20:00|85.76|85.26|85.7|85.2|85.8|85.3|85.61|85.11|218
1716377100000|2024-05-22 11:25:00|85.69|85.19|85.71|85.21|85.74|85.24|85.6|85.1|156
1716377400000|2024-05-22 11:30:00|85.72|85.22|85.71|85.21|85.74|85.24|85.64|85.14|233
1716377700000|2024-05-22 11:35:00|85.72|85.22|85.7|85.2|85.79|85.29|85.68|85.18|156
1716378000000|2024-05-22 11:40:00|85.69|85.19|85.54|85.04|85.7|85.2|85.23|84.73|210
1716378300000|2024-05-22 11:45:00|85.56|85.06|85.51|85.01|85.62|85.12|85.4|84.9|279
1716378600000|2024-05-22 11:50:00|85.52|85.02|85.1|84.6|85.52|85.02|85.04|84.54|482
1716378900000|2024-05-22 11:55:00|85.09|84.59|85.05|84.55|85.43|84.93|85.05|84.55|484
1716379200000|2024-05-22 12:00:00|85.04|84.54|85.38|84.88|85.5|85|85.01|84.51|471
1716379500000|2024-05-22 12:05:00|85.37|84.87|85.19|84.69|85.4|84.9|85.11|84.61|451
1716379800000|2024-05-22 12:10:00|85.17|84.67|85.32|84.82|85.37|84.87|85.16|84.66|420
1716380100000|2024-05-22 12:15:00|85.33|84.83|85.44|84.94|85.49|84.99|85.16|84.66|439
1716380400000|2024-05-22 12:20:00|85.43|84.93|85.24|84.74|85.47|84.97|85.13|84.63|424
1716380700000|2024-05-22 12:25:00|85.23|84.73|85.24|84.74|85.26|84.76|85.03|84.53|276
1716381000000|2024-05-22 12:30:00|85.22|84.72|84.7|84.2|85.26|84.76|84.69|84.19|478
1716381300000|2024-05-22 12:35:00|84.72|84.22|84.41|83.91|84.73|84.23|84.38|83.88|448
1716381600000|2024-05-22 12:40:00|84.42|83.92|84.35|83.85|84.43|83.93|84|83.5|519
1716381900000|2024-05-22 12:45:00|84.34|83.84|84.35|83.85|84.44|83.94|84.22|83.72|488
1716382200000|2024-05-22 12:50:00|84.34|83.84|84.08|83.58|84.36|83.86|83.73|83.23|517
1716382500000|2024-05-22 12:55:00|84.06|83.56|83.83|83.33|84.13|83.63|83.73|83.23|509
1716382800000|2024-05-22 13:00:00|83.82|83.32|84.11|83.61|84.12|83.62|83.8|83.3|525
1716383100000|2024-05-22 13:05:00|84.12|83.62|84.15|83.65|84.26|83.76|83.92|83.42|304
1716383400000|2024-05-22 13:10:00|84.16|83.66|84.23|83.73|84.24|83.74|83.94|83.44|434
1716383700000|2024-05-22 13:15:00|84.24|83.74|84.6|84.1|84.64|84.14|84.23|83.73|332
1716384000000|2024-05-22 13:20:00|84.59|84.09|84.62|84.12|84.63|84.13|84.49|83.99|322
1716384300000|2024-05-22 13:25:00|84.63|84.13|84.71|84.21|84.71|84.21|84.4|83.9|224
1716384600000|2024-05-22 13:30:00|84.7|84.2|84.92|84.42|85.15|84.65|84.7|84.2|531
1716384900000|2024-05-22 13:35:00|84.91|84.41|84.71|84.21|84.96|84.46|84.64|84.14|532
1716385200000|2024-05-22 13:40:00|84.72|84.22|84.77|84.27|84.85|84.35|84.62|84.12|468
1716385500000|2024-05-22 13:45:00|84.78|84.28|84.94|84.44|84.94|84.44|84.75|84.25|418
1716385800000|2024-05-22 13:50:00|84.93|84.43|84.96|84.46|85.1|84.6|84.89|84.39|509
1716386100000|2024-05-22 13:55:00|84.98|84.48|85.09|84.59|85.09|84.59|84.86|84.36|474
1716386400000|2024-05-22 14:00:00|85.08|84.58|85|84.5|85.18|84.68|84.92|84.42|505
1716386700000|2024-05-22 14:05:00|85.01|84.51|84.76|84.26|85.09|84.59|84.75|84.25|512
1716387000000|2024-05-22 14:10:00|84.78|84.28|84.7|84.2|84.8|84.3|84.69|84.19|441
1716387300000|2024-05-22 14:15:00|84.71|84.21|85.29|84.79|85.4|84.9|84.67|84.17|532
1716387600000|2024-05-22 14:20:00|85.25|84.75|85.53|85.03|85.67|85.17|85.24|84.74|529
1716387900000|2024-05-22 14:25:00|85.54|85.04|85.31|84.81|85.64|85.14|84.97|84.47|571
1716388200000|2024-05-22 14:30:00|85.3|84.8|85.17|84.67|85.38|84.88|85.04|84.54|540
1716388500000|2024-05-22 14:35:00|85.18|84.68|85.32|84.82|85.47|84.97|85.13|84.63|573
1716388800000|2024-05-22 14:40:00|85.33|84.83|85.27|84.77|85.42|84.92|85.22|84.72|400
1716389100000|2024-05-22 14:45:00|85.26|84.76|85.37|84.87|85.43|84.93|85.25|84.75|515
1716389400000|2024-05-22 14:50:00|85.38|84.88|85.59|85.09|85.71|85.21|85.28|84.78|586
1716389700000|2024-05-22 14:55:00|85.57|85.07|85.51|85.01|85.6|85.1|85.41|84.91|444
1716390000000|2024-05-22 15:00:00|85.52|85.02|85.29|84.79|85.54|85.04|85.24|84.74|459
1716390300000|2024-05-22 15:05:00|85.28|84.78|85.29|84.79|85.47|84.97|85.27|84.77|459
1716390600000|2024-05-22 15:10:00|85.3|84.8|85.17|84.67|85.32|84.82|85.04|84.54|400
1716390900000|2024-05-22 15:15:00|85.18|84.68|85.35|84.85|85.38|84.88|85.1|84.6|312
1716391200000|2024-05-22 15:20:00|85.36|84.86|85.54|85.04|85.58|85.08|85.34|84.84|276
1716391500000|2024-05-22 15:25:00|85.55|85.05|85.76|85.26|85.76|85.26|85.53|85.03|300
1716391800000|2024-05-22 15:30:00|85.77|85.27|85.74|85.24|85.89|85.39|85.68|85.18|273
1716392100000|2024-05-22 15:35:00|85.73|85.23|85.76|85.26|85.81|85.31|85.63|85.13|257
1716392400000|2024-05-22 15:40:00|85.77|85.27|86.04|85.54|86.1|85.6|85.71|85.21|299
1716392700000|2024-05-22 15:45:00|86.05|85.55|85.83|85.33|86.11|85.61|85.82|85.32|362
1716393000000|2024-05-22 15:50:00|85.82|85.32|85.93|85.43|85.99|85.49|85.76|85.26|358
1716393300000|2024-05-22 15:55:00|85.92|85.42|85.86|85.36|85.93|85.43|85.85|85.35|199
1716393600000|2024-05-22 16:00:00|85.87|85.37|85.55|85.05|85.94|85.44|85.54|85.04|307
1716393900000|2024-05-22 16:05:00|85.56|85.06|85.78|85.28|85.78|85.28|85.55|85.05|276
1716394200000|2024-05-22 16:10:00|85.79|85.29|85.92|85.42|86.03|85.53|85.79|85.29|249
1716394500000|2024-05-22 16:15:00|85.91|85.41|85.72|85.22|85.92|85.42|85.69|85.19|275
1716394800000|2024-05-22 16:20:00|85.71|85.21|85.7|85.2|85.74|85.24|85.59|85.09|326
1716395100000|2024-05-22 16:25:00|85.69|85.19|85.72|85.22|85.72|85.22|85.53|85.03|215
1716395400000|2024-05-22 16:30:00|85.73|85.23|85.54|85.04|85.76|85.26|85.51|85.01|261
1716395700000|2024-05-22 16:35:00|85.53|85.03|85.42|84.92|85.56|85.06|85.35|84.85|292
1716396000000|2024-05-22 16:40:00|85.43|84.93|85.74|85.24|85.76|85.26|85.42|84.92|248
1716396300000|2024-05-22 16:45:00|85.75|85.25|85.64|85.14|85.88|85.38|85.61|85.11|421
1716396600000|2024-05-22 16:50:00|85.65|85.15|85.8|85.3|85.84|85.34|85.64|85.14|339
1716396900000|2024-05-22 16:55:00|85.79|85.29|85.79|85.29|85.89|85.39|85.77|85.27|282
1716397200000|2024-05-22 17:00:00|85.8|85.3|85.57|85.07|85.81|85.31|85.52|85.02|345
1716397500000|2024-05-22 17:05:00|85.58|85.08|85.68|85.18|85.84|85.34|85.56|85.06|345
1716397800000|2024-05-22 17:10:00|85.67|85.17|85.88|85.38|85.89|85.39|85.63|85.13|241
1716398100000|2024-05-22 17:15:00|85.89|85.39|85.89|85.39|86.18|85.68|85.71|85.21|472
1716398400000|2024-05-22 17:20:00|85.88|85.38|85.93|85.43|86.06|85.56|85.84|85.34|367
1716398700000|2024-05-22 17:25:00|85.94|85.44|85.75|85.25|85.95|85.45|85.75|85.25|301
1716399000000|2024-05-22 17:30:00|85.76|85.26|85.64|85.14|85.79|85.29|85.63|85.13|355
1716399300000|2024-05-22 17:35:00|85.63|85.13|85.35|84.85|85.66|85.16|85.27|84.77|445
1716399600000|2024-05-22 17:40:00|85.36|84.86|85.16|84.66|85.36|84.86|85.05|84.55|489
1716399900000|2024-05-22 17:45:00|85.17|84.67|85.27|84.77|85.34|84.84|85.03|84.53|469
1716400200000|2024-05-22 17:50:00|85.26|84.76|85.2|84.7|85.33|84.83|85.16|84.66|362
1716400500000|2024-05-22 17:55:00|85.19|84.69|85.15|84.65|85.23|84.73|85.09|84.59|242
1716400800000|2024-05-22 18:00:00|85.16|84.66|85|84.5|85.34|84.84|84.77|84.27|385
1716401100000|2024-05-22 18:05:00|84.99|84.49|84.96|84.46|85.12|84.62|84.79|84.29|346
1716401400000|2024-05-22 18:10:00|84.97|84.47|84.86|84.36|85|84.5|84.84|84.34|325
1716401700000|2024-05-22 18:15:00|84.85|84.35|84.85|84.35|84.94|84.44|84.74|84.24|326
1716402000000|2024-05-22 18:20:00|84.84|84.34|84.4|83.9|84.88|84.38|84.27|83.77|506
1716402300000|2024-05-22 18:25:00|84.39|83.89|84.49|83.99|84.59|84.09|84.38|83.88|384
1716402600000|2024-05-22 18:30:00|84.48|83.98|84.76|84.26|84.8|84.3|84.48|83.98|316
1716402900000|2024-05-22 18:35:00|84.77|84.27|84.46|83.96|84.8|84.3|84.23|83.73|362
1716403200000|2024-05-22 18:40:00|84.45|83.95|84.44|83.94|84.49|83.99|84.34|83.84|284
1716403500000|2024-05-22 18:45:00|84.45|83.95|84.65|84.15|84.78|84.28|84.43|83.93|341
1716403800000|2024-05-22 18:50:00|84.64|84.14|84.75|84.25|84.78|84.28|84.64|84.14|162
1716404100000|2024-05-22 18:55:00|84.74|84.24|84.74|84.24|84.77|84.27|84.73|84.23|80
1716404400000|2024-05-22 19:00:00|84.73|84.23|84.79|84.29|84.82|84.32|84.66|84.16|299
1716404700000|2024-05-22 19:05:00|84.78|84.28|84.83|84.33|84.86|84.36|84.66|84.16|291
1716405000000|2024-05-22 19:10:00|84.84|84.34|84.67|84.17|84.85|84.35|84.54|84.04|331
1716405300000|2024-05-22 19:15:00|84.66|84.16|84.8|84.3|84.85|84.35|84.64|84.14|244
1716405600000|2024-05-22 19:20:00|84.79|84.29|84.88|84.38|84.95|84.45|84.79|84.29|116
1716405900000|2024-05-22 19:25:00|84.87|84.37|84.91|84.41|84.96|84.46|84.85|84.35|111
1716406200000|2024-05-22 19:30:00|84.9|84.4|85.05|84.55|85.07|84.57|84.89|84.39|162
1716406500000|2024-05-22 19:35:00|85.06|84.56|85.04|84.54|85.15|84.65|84.94|84.44|181
1716406800000|2024-05-22 19:40:00|85.05|84.55|84.93|84.43|85.05|84.55|84.87|84.37|150
1716407100000|2024-05-22 19:45:00|84.94|84.44|84.88|84.38|84.97|84.47|84.85|84.35|174
1716407400000|2024-05-22 19:50:00|84.89|84.39|84.87|84.37|84.92|84.42|84.78|84.28|255
1716407700000|2024-05-22 19:55:00|84.88|84.38|84.86|84.36|84.94|84.44|84.72|84.22|247
1716408000000|2024-05-22 20:00:00|84.87|84.37|84.79|84.29|85.02|84.52|84.7|84.2|333
1716408300000|2024-05-22 20:05:00|84.8|84.3|85.02|84.52|85.06|84.56|84.79|84.29|227
1716408600000|2024-05-22 20:10:00|85.03|84.53|85.09|84.59|85.11|84.61|85.02|84.52|135
1716408900000|2024-05-22 20:15:00|85.08|84.58|85.09|84.59|85.13|84.63|85.04|84.54|169
1716409200000|2024-05-22 20:20:00|85.08|84.58|85.01|84.51|85.38|84.88|84.82|84.32|443
1716409500000|2024-05-22 20:25:00|85.02|84.52|84.84|84.34|85.13|84.63|84.82|84.32|253
1716409800000|2024-05-22 20:30:00|84.85|84.35|84.36|83.86|84.95|84.45|84.35|83.85|135
1716410100000|2024-05-22 20:35:00|84.37|83.87|84.68|84.18|84.74|84.24|84.37|83.87|315
1716410400000|2024-05-22 20:40:00|84.69|84.19|84.42|83.92|84.69|84.19|84.32|83.82|346
1716410700000|2024-05-22 20:45:00|84.41|83.91|84.59|84.09|84.76|84.26|84.4|83.9|336
1716411000000|2024-05-22 20:50:00|84.6|84.1|84.65|84.15|84.77|84.27|84.51|84.01|283
1716411300000|2024-05-22 20:55:00|84.64|84.14|84.69|84.19|84.71|84.21|84.59|84.09|208
1716411600000|2024-05-22 21:00:00|84.68|84.18|84.67|84.17|84.71|84.21|84.55|84.05|158
1716411900000|2024-05-22 21:05:00|84.68|84.18|84.44|83.94|84.78|84.28|84.25|83.75|235
1716412200000|2024-05-22 21:10:00|84.45|83.95|84.28|83.78|84.68|84.18|84.26|83.76|264
1716412500000|2024-05-22 21:15:00|84.27|83.77|84.5|84|84.52|84.02|84.26|83.76|235
1716412800000|2024-05-22 21:20:00|84.49|83.99|84.66|84.16|84.67|84.17|84.47|83.97|72
1716413100000|2024-05-22 21:25:00|84.65|84.15|84.77|84.27|84.78|84.28|84.65|84.15|93
1716413400000|2024-05-22 21:30:00|84.78|84.28|84.9|84.4|84.9|84.4|84.69|84.19|66
1716413700000|2024-05-22 21:35:00|84.89|84.39|85.12|84.62|85.13|84.63|84.89|84.39|137
1716414000000|2024-05-22 21:40:00|85.13|84.63|85.03|84.53|85.17|84.67|85.03|84.53|164
1716414300000|2024-05-22 21:45:00|85.02|84.52|84.95|84.45|85.03|84.53|84.95|84.45|44
1716414600000|2024-05-22 21:50:00|84.96|84.46|85.16|84.66|85.18|84.68|84.96|84.46|135
1716414900000|2024-05-22 21:55:00|85.17|84.67|85.09|84.59|85.17|84.67|85.08|84.58|95
1716415200000|2024-05-22 22:00:00|85.1|84.6|85.04|84.54|85.13|84.63|84.99|84.49|179
1716415500000|2024-05-22 22:05:00|85.05|84.55|84.97|84.47|85.06|84.56|84.92|84.42|236
1716415800000|2024-05-22 22:10:00|84.96|84.46|85.06|84.56|85.11|84.61|84.85|84.35|182
1716416100000|2024-05-22 22:15:00|85.04|84.54|85.05|84.55|85.11|84.61|84.96|84.46|165
1716416400000|2024-05-22 22:20:00|85.06|84.56|84.98|84.48|85.06|84.56|84.88|84.38|231
1716416700000|2024-05-22 22:25:00|84.97|84.47|84.9|84.4|85.01|84.51|84.89|84.39|199
1716417000000|2024-05-22 22:30:00|84.91|84.41|84.66|84.16|84.93|84.43|84.54|84.04|259
1716417300000|2024-05-22 22:35:00|84.63|84.13|84.57|84.07|84.64|84.14|84.47|83.97|336
1716417600000|2024-05-22 22:40:00|84.53|84.03|84.58|84.08|84.6|84.1|84.52|84.02|300
1716417900000|2024-05-22 22:45:00|84.57|84.07|84.76|84.26|84.86|84.36|84.53|84.03|313
1716418200000|2024-05-22 22:50:00|84.78|84.28|84.69|84.19|84.78|84.28|84.65|84.15|282
1716418500000|2024-05-22 22:55:00|84.7|84.2|84.8|84.3|84.82|84.32|84.69|84.19|201
1716418800000|2024-05-22 23:00:00|84.79|84.29|84.66|84.16|84.8|84.3|84.58|84.08|292
1716419100000|2024-05-22 23:05:00|84.67|84.17|84.81|84.31|84.84|84.34|84.65|84.15|236
1716419400000|2024-05-22 23:10:00|84.82|84.32|84.83|84.33|84.85|84.35|84.78|84.28|192
1716419700000|2024-05-22 23:15:00|84.82|84.32|84.77|84.27|84.82|84.32|84.59|84.09|133
1716420000000|2024-05-22 23:20:00|84.76|84.26|84.85|84.35|84.88|84.38|84.76|84.26|122
1716420300000|2024-05-22 23:25:00|84.84|84.34|84.75|84.25|84.84|84.34|84.71|84.21|95
1716420600000|2024-05-22 23:30:00|84.74|84.24|84.68|84.18|84.8|84.3|84.66|84.16|184
1716420900000|2024-05-22 23:35:00|84.67|84.17|84.61|84.11|84.69|84.19|84.53|84.03|178
1716421200000|2024-05-22 23:40:00|84.62|84.12|84.68|84.18|84.71|84.21|84.59|84.09|186
1716421500000|2024-05-22 23:45:00|84.67|84.17|84.7|84.2|84.71|84.21|84.65|84.15|190
1716421800000|2024-05-22 23:50:00|84.69|84.19|84.69|84.19|84.7|84.2|84.65|84.15|129
1716422100000|2024-05-22 23:55:00|84.68|84.18|84.68|84.18|84.7|84.2|84.66|84.16|186
1716422400000|2024-05-23 00:00:00|84.69|84.19|84.76|84.26|84.87|84.37|84.68|84.18|263
1716422700000|2024-05-23 00:05:00|84.73|84.23|84.86|84.36|84.86|84.36|84.69|84.19|272
1716423000000|2024-05-23 00:10:00|84.85|84.35|85.05|84.55|85.09|84.59|84.84|84.34|216
1716423300000|2024-05-23 00:15:00|85.04|84.54|85.05|84.55|85.16|84.66|84.96|84.46|345
1716423600000|2024-05-23 00:20:00|85.03|84.53|84.86|84.36|85.05|84.55|84.8|84.3|326
1716423900000|2024-05-23 00:25:00|84.87|84.37|84.85|84.35|84.88|84.38|84.8|84.3|300
1716424200000|2024-05-23 00:30:00|84.84|84.34|85.2|84.7|85.24|84.74|84.83|84.33|344
1716424500000|2024-05-23 00:35:00|85.19|84.69|85.19|84.69|85.24|84.74|85.05|84.55|459
1716424800000|2024-05-23 00:40:00|85.17|84.67|85.35|84.85|85.44|84.94|85.17|84.67|385
1716425100000|2024-05-23 00:45:00|85.36|84.86|85.28|84.78|85.47|84.97|85.24|84.74|528
1716425400000|2024-05-23 00:50:00|85.29|84.79|85.25|84.75|85.32|84.82|85.19|84.69|395
1716425700000|2024-05-23 00:55:00|85.24|84.74|85.22|84.72|85.3|84.8|85.17|84.67|312
1716426000000|2024-05-23 01:00:00|85.21|84.71|84.99|84.49|85.25|84.75|84.97|84.47|336
1716426300000|2024-05-23 01:05:00|84.98|84.48|84.77|84.27|85.01|84.51|84.73|84.23|333
1716426600000|2024-05-23 01:10:00|84.76|84.26|84.91|84.41|84.92|84.42|84.62|84.12|380
1716426900000|2024-05-23 01:15:00|84.9|84.4|84.79|84.29|85.05|84.55|84.69|84.19|440
1716427200000|2024-05-23 01:20:00|84.8|84.3|84.92|84.42|85|84.5|84.78|84.28|365
1716427500000|2024-05-23 01:25:00|84.91|84.41|85.07|84.57|85.11|84.61|84.91|84.41|239
1716427800000|2024-05-23 01:30:00|85.06|84.56|85.43|84.93|85.48|84.98|84.91|84.41|366
1716428100000|2024-05-23 01:35:00|85.44|84.94|85.26|84.76|85.49|84.99|85.26|84.76|302
1716428400000|2024-05-23 01:40:00|85.27|84.77|85.33|84.83|85.39|84.89|85.27|84.77|242
1716428700000|2024-05-23 01:45:00|85.32|84.82|85.2|84.7|85.33|84.83|85.16|84.66|329
1716429000000|2024-05-23 01:50:00|85.21|84.71|85.19|84.69|85.28|84.78|85.16|84.66|244
1716429300000|2024-05-23 01:55:00|85.2|84.7|85.25|84.75|85.29|84.79|85.17|84.67|153
1716429600000|2024-05-23 02:00:00|85.24|84.74|85.44|84.94|85.47|84.97|85.17|84.67|286
1716429900000|2024-05-23 02:05:00|85.43|84.93|85.38|84.88|85.48|84.98|85.37|84.87|283
1716430200000|2024-05-23 02:10:00|85.37|84.87|85.36|84.86|85.42|84.92|85.34|84.84|168
1716430500000|2024-05-23 02:15:00|85.35|84.85|85.27|84.77|85.42|84.92|85.27|84.77|139
1716430800000|2024-05-23 02:20:00|85.28|84.78|85.13|84.63|85.3|84.8|85.09|84.59|223
1716431100000|2024-05-23 02:25:00|85.1|84.6|85.06|84.56|85.13|84.63|85.02|84.52|241
1716431400000|2024-05-23 02:30:00|85.05|84.55|84.88|84.38|85.1|84.6|84.83|84.33|373
1716431700000|2024-05-23 02:35:00|84.87|84.37|84.86|84.36|85.03|84.53|84.84|84.34|297
1716432000000|2024-05-23 02:40:00|84.87|84.37|84.84|84.34|84.89|84.39|84.83|84.33|187
1716432300000|2024-05-23 02:45:00|84.82|84.32|84.9|84.4|84.96|84.46|84.77|84.27|173
1716432600000|2024-05-23 02:50:00|84.89|84.39|84.97|84.47|85.02|84.52|84.85|84.35|331
1716432900000|2024-05-23 02:55:00|84.98|84.48|85|84.5|85.02|84.52|84.94|84.44|356
1716433200000|2024-05-23 03:00:00|85.01|84.51|84.99|84.49|85.12|84.62|84.89|84.39|374
1716433500000|2024-05-23 03:05:00|85|84.5|85|84.5|85.09|84.59|84.99|84.49|281
1716433800000|2024-05-23 03:10:00|84.99|84.49|85.14|84.64|85.17|84.67|84.99|84.49|305
1716434100000|2024-05-23 03:15:00|85.12|84.62|85.07|84.57|85.16|84.66|84.96|84.46|435
1716434400000|2024-05-23 03:20:00|85.08|84.58|85.19|84.69|85.29|84.79|85.08|84.58|335
1716434700000|2024-05-23 03:25:00|85.18|84.68|85.23|84.73|85.25|84.75|85.14|84.64|332
1716435000000|2024-05-23 03:30:00|85.22|84.72|85.28|84.78|85.31|84.81|85.16|84.66|360
1716435300000|2024-05-23 03:35:00|85.29|84.79|85.21|84.71|85.31|84.81|85.2|84.7|328
1716435600000|2024-05-23 03:40:00|85.24|84.74|85.26|84.76|85.29|84.79|85.16|84.66|262
1716435900000|2024-05-23 03:45:00|85.27|84.77|85.24|84.74|85.28|84.78|85.19|84.69|216
1716436200000|2024-05-23 03:50:00|85.25|84.75|85.26|84.76|85.28|84.78|85.18|84.68|257
1716436500000|2024-05-23 03:55:00|85.24|84.74|85.36|84.86|85.47|84.97|85.22|84.72|288
1716436800000|2024-05-23 04:00:00|85.38|84.88|85.25|84.75|85.38|84.88|85.15|84.65|346
1716437100000|2024-05-23 04:05:00|85.24|84.74|85.23|84.73|85.28|84.78|85.16|84.66|350
1716437400000|2024-05-23 04:10:00|85.22|84.72|85.07|84.57|85.23|84.73|85.04|84.54|309
1716437700000|2024-05-23 04:15:00|85.08|84.58|85.07|84.57|85.12|84.62|84.99|84.49|269
1716438000000|2024-05-23 04:20:00|85.05|84.55|85.09|84.59|85.1|84.6|84.99|84.49|259
1716438300000|2024-05-23 04:25:00|85.1|84.6|85.27|84.77|85.27|84.77|85.06|84.56|196
1716438600000|2024-05-23 04:30:00|85.25|84.75|85.27|84.77|85.31|84.81|85.21|84.71|208
1716438900000|2024-05-23 04:35:00|85.28|84.78|85.35|84.85|85.37|84.87|85.2|84.7|299
1716439200000|2024-05-23 04:40:00|85.37|84.87|85.4|84.9|85.41|84.91|85.34|84.84|265
1716439500000|2024-05-23 04:45:00|85.41|84.91|85.4|84.9|85.48|84.98|85.37|84.87|207
1716439800000|2024-05-23 04:50:00|85.39|84.89|85.4|84.9|85.45|84.95|85.35|84.85|163
1716440100000|2024-05-23 04:55:00|85.42|84.92|85.66|85.16|85.71|85.21|85.42|84.92|141
1716440400000|2024-05-23 05:00:00|85.65|85.15|85.42|84.92|85.66|85.16|85.38|84.88|210
1716440700000|2024-05-23 05:05:00|85.43|84.93|85.35|84.85|85.49|84.99|85.34|84.84|324
1716441000000|2024-05-23 05:10:00|85.36|84.86|85.42|84.92|85.49|84.99|85.23|84.73|308
1716441300000|2024-05-23 05:15:00|85.43|84.93|85.37|84.87|85.48|84.98|85.29|84.79|344
1716441600000|2024-05-23 05:20:00|85.38|84.88|85.72|85.22|85.73|85.23|85.34|84.84|309
1716441900000|2024-05-23 05:25:00|85.73|85.23|85.67|85.17|85.8|85.3|85.67|85.17|209
1716442200000|2024-05-23 05:30:00|85.68|85.18|85.64|85.14|85.68|85.18|85.56|85.06|280
1716442500000|2024-05-23 05:35:00|85.65|85.15|85.52|85.02|85.67|85.17|85.51|85.01|205
1716442800000|2024-05-23 05:40:00|85.51|85.01|85.52|85.02|85.57|85.07|85.48|84.98|208
1716443100000|2024-05-23 05:45:00|85.53|85.03|85.44|84.94|85.66|85.16|85.44|84.94|234
1716443400000|2024-05-23 05:50:00|85.45|84.95|85.35|84.85|85.45|84.95|85.31|84.81|211
1716443700000|2024-05-23 05:55:00|85.36|84.86|85.5|85|85.53|85.03|85.35|84.85|327
1716444000000|2024-05-23 06:00:00|85.51|85.01|85.39|84.89|85.51|85.01|85.35|84.85|317
1716444300000|2024-05-23 06:05:00|85.4|84.9|85.27|84.77|85.43|84.93|85.27|84.77|317
1716444600000|2024-05-23 06:10:00|85.28|84.78|85.14|84.64|85.28|84.78|85.11|84.61|207
1716444900000|2024-05-23 06:15:00|85.13|84.63|85.24|84.74|85.27|84.77|85.12|84.62|245
1716445200000|2024-05-23 06:20:00|85.25|84.75|85.26|84.76|85.31|84.81|85.2|84.7|277
1716445500000|2024-05-23 06:25:00|85.24|84.74|85.24|84.74|85.29|84.79|85.23|84.73|223
1716445800000|2024-05-23 06:30:00|85.25|84.75|85.44|84.94|85.44|84.94|85.24|84.74|234
1716446100000|2024-05-23 06:35:00|85.43|84.93|85.46|84.96|85.51|85.01|85.43|84.93|186
1716446400000|2024-05-23 06:40:00|85.47|84.97|85.56|85.06|85.62|85.12|85.47|84.97|320
1716446700000|2024-05-23 06:45:00|85.55|85.05|85.69|85.19|85.69|85.19|85.53|85.03|268
1716447000000|2024-05-23 06:50:00|85.68|85.18|85.82|85.32|85.97|85.47|85.68|85.18|397
1716447300000|2024-05-23 06:55:00|85.83|85.33|85.58|85.08|85.83|85.33|85.57|85.07|438
1716447600000|2024-05-23 07:00:00|85.59|85.09|85.38|84.88|85.66|85.16|85.38|84.88|162
1716447900000|2024-05-23 07:05:00|85.39|84.89|85.48|84.98|85.54|85.04|85.39|84.89|93
1716448200000|2024-05-23 07:10:00|85.47|84.97|85.51|85.01|85.54|85.04|85.41|84.91|54
1716448500000|2024-05-23 07:15:00|85.52|85.02|85.44|84.94|85.53|85.03|85.44|84.94|36
1716448800000|2024-05-23 07:20:00|85.45|84.95|85.42|84.92|85.49|84.99|85.35|84.85|64
1716449100000|2024-05-23 07:25:00|85.44|84.94|85.48|84.98|85.49|84.99|85.4|84.9|31
1716449400000|2024-05-23 07:30:00|85.47|84.97|85.66|85.16|85.69|85.19|85.45|84.95|339
1716449700000|2024-05-23 07:35:00|85.67|85.17|85.83|85.33|85.87|85.37|85.66|85.16|486
1716450000000|2024-05-23 07:40:00|85.84|85.34|85.84|85.34|85.86|85.36|85.72|85.22|448
1716450300000|2024-05-23 07:45:00|85.83|85.33|85.76|85.26|85.91|85.41|85.72|85.22|376
1716450600000|2024-05-23 07:50:00|85.77|85.27|85.75|85.25|85.77|85.27|85.63|85.13|416
1716450900000|2024-05-23 07:55:00|85.74|85.24|85.71|85.21|85.79|85.29|85.69|85.19|357
1716451200000|2024-05-23 08:00:00|85.72|85.22|85.57|85.07|85.72|85.22|85.48|84.98|292
1716451500000|2024-05-23 08:05:00|85.55|85.05|85.73|85.23|85.74|85.24|85.53|85.03|439
1716451800000|2024-05-23 08:10:00|85.72|85.22|85.64|85.14|85.76|85.26|85.6|85.1|350
1716452100000|2024-05-23 08:15:00|85.65|85.15|85.48|84.98|85.69|85.19|85.46|84.96|335
1716452400000|2024-05-23 08:20:00|85.47|84.97|85.54|85.04|85.56|85.06|85.45|84.95|329
1716452700000|2024-05-23 08:25:00|85.53|85.03|85.53|85.03|85.55|85.05|85.44|84.94|291
1716453000000|2024-05-23 08:30:00|85.51|85.01|85.44|84.94|85.54|85.04|85.35|84.85|223
1716453300000|2024-05-23 08:35:00|85.43|84.93|85.36|84.86|85.47|84.97|85.34|84.84|196
1716453600000|2024-05-23 08:40:00|85.35|84.85|85.43|84.93|85.46|84.96|85.35|84.85|26
1716453900000|2024-05-23 08:45:00|85.42|84.92|85.2|84.7|85.42|84.92|85.13|84.63|202
1716454200000|2024-05-23 08:50:00|85.19|84.69|85.21|84.71|85.26|84.76|85.16|84.66|184
1716454500000|2024-05-23 08:55:00|85.22|84.72|85.4|84.9|85.4|84.9|85.2|84.7|201
1716454800000|2024-05-23 09:00:00|85.41|84.91|85.44|84.94|85.47|84.97|85.33|84.83|211
1716455100000|2024-05-23 09:05:00|85.43|84.93|85.44|84.94|85.53|85.03|85.42|84.92|219
1716455400000|2024-05-23 09:10:00|85.43|84.93|85.34|84.84|85.43|84.93|85.23|84.73|322
1716455700000|2024-05-23 09:15:00|85.35|84.85|85.28|84.78|85.36|84.86|85.25|84.75|302
1716456000000|2024-05-23 09:20:00|85.29|84.79|85.04|84.54|85.29|84.79|85.01|84.51|277
1716456300000|2024-05-23 09:25:00|85.05|84.55|85.17|84.67|85.22|84.72|85.04|84.54|207
1716456600000|2024-05-23 09:30:00|85.18|84.68|84.97|84.47|85.29|84.79|84.83|84.33|376
1716456900000|2024-05-23 09:35:00|84.96|84.46|84.93|84.43|85.05|84.55|84.88|84.38|273
1716457200000|2024-05-23 09:40:00|84.94|84.44|84.63|84.13|84.97|84.47|84.6|84.1|360
1716457500000|2024-05-23 09:45:00|84.64|84.14|84.85|84.35|84.88|84.38|84.51|84.01|402
1716457800000|2024-05-23 09:50:00|84.84|84.34|84.82|84.32|84.87|84.37|84.74|84.24|323
1716458100000|2024-05-23 09:55:00|84.83|84.33|84.76|84.26|84.86|84.36|84.73|84.23|260
1716458400000|2024-05-23 10:00:00|84.75|84.25|84.81|84.31|84.81|84.31|84.64|84.14|283
1716458700000|2024-05-23 10:05:00|84.82|84.32|84.83|84.33|84.91|84.41|84.76|84.26|309
1716459000000|2024-05-23 10:10:00|84.82|84.32|84.87|84.37|84.88|84.38|84.76|84.26|267
1716459300000|2024-05-23 10:15:00|84.88|84.38|84.8|84.3|84.92|84.42|84.78|84.28|280
1716459600000|2024-05-23 10:20:00|84.78|84.28|84.68|84.18|84.81|84.31|84.59|84.09|322
1716459900000|2024-05-23 10:25:00|84.69|84.19|84.57|84.07|84.69|84.19|84.56|84.06|41
1716460200000|2024-05-23 10:30:00|84.59|84.09|84.23|83.73|84.59|84.09|84.16|83.66|143
1716460500000|2024-05-23 10:35:00|84.22|83.72|84.48|83.98|84.52|84.02|84.04|83.54|384
1716460800000|2024-05-23 10:40:00|84.49|83.99|84.51|84.01|84.66|84.16|84.42|83.92|351
1716461100000|2024-05-23 10:45:00|84.53|84.03|84.55|84.05|84.57|84.07|84.35|83.85|388
1716461400000|2024-05-23 10:50:00|84.56|84.06|84.46|83.96|84.62|84.12|84.39|83.89|392
1716461700000|2024-05-23 10:55:00|84.45|83.95|84.34|83.84|84.48|83.98|84.33|83.83|224
1716462000000|2024-05-23 11:00:00|84.33|83.83|84.37|83.87|84.38|83.88|84.29|83.79|213
1716462300000|2024-05-23 11:05:00|84.36|83.86|84.72|84.22|84.74|84.24|84.34|83.84|322
1716462600000|2024-05-23 11:10:00|84.71|84.21|84.75|84.25|84.78|84.28|84.63|84.13|264
1716462900000|2024-05-23 11:15:00|84.71|84.21|84.66|84.16|84.76|84.26|84.54|84.04|326
1716463200000|2024-05-23 11:20:00|84.65|84.15|84.77|84.27|84.81|84.31|84.59|84.09|417
1716463500000|2024-05-23 11:25:00|84.76|84.26|84.93|84.43|84.93|84.43|84.73|84.23|296
1716463800000|2024-05-23 11:30:00|84.92|84.42|84.93|84.43|84.99|84.49|84.83|84.33|220
1716464100000|2024-05-23 11:35:00|84.94|84.44|84.96|84.46|84.97|84.47|84.83|84.33|144
1716464400000|2024-05-23 11:40:00|84.95|84.45|84.93|84.43|85.1|84.6|84.91|84.41|90
1716464700000|2024-05-23 11:45:00|84.92|84.42|84.91|84.41|84.99|84.49|84.84|84.34|155
1716465000000|2024-05-23 11:50:00|84.92|84.42|85.34|84.84|85.37|84.87|84.9|84.4|316
1716465300000|2024-05-23 11:55:00|85.35|84.85|85.3|84.8|85.37|84.87|85.26|84.76|267
1716465600000|2024-05-23 12:00:00|85.28|84.78|85.25|84.75|85.33|84.83|85.21|84.71|94
1716465900000|2024-05-23 12:05:00|85.26|84.76|85.65|85.15|85.67|85.17|85.22|84.72|201
1716466200000|2024-05-23 12:10:00|85.64|85.14|85.68|85.18|85.82|85.32|85.63|85.13|274
1716466500000|2024-05-23 12:15:00|85.67|85.17|85.61|85.11|85.77|85.27|85.54|85.04|354
1716466800000|2024-05-23 12:20:00|85.62|85.12|85.8|85.3|85.81|85.31|85.61|85.11|212
1716467100000|2024-05-23 12:25:00|85.81|85.31|85.94|85.44|85.96|85.46|85.81|85.31|298
1716467400000|2024-05-23 12:30:00|85.93|85.43|85.69|85.19|85.93|85.43|85.45|84.95|458
1716467700000|2024-05-23 12:35:00|85.7|85.2|85.61|85.11|85.72|85.22|85.53|85.03|330
1716468000000|2024-05-23 12:40:00|85.62|85.12|85.44|84.94|85.63|85.13|85.42|84.92|370
1716468300000|2024-05-23 12:45:00|85.43|84.93|85.44|84.94|85.44|84.94|85.27|84.77|268
1716468600000|2024-05-23 12:50:00|85.43|84.93|85.26|84.76|85.51|85.01|85.25|84.75|172
1716468900000|2024-05-23 12:55:00|85.25|84.75|84.2|83.7|85.26|84.76|83.66|83.16|763
1716469200000|2024-05-23 13:00:00|84.21|83.71|84.26|83.76|84.51|84.01|83.82|83.32|762
1716469500000|2024-05-23 13:05:00|84.23|83.73|84.42|83.92|84.57|84.07|84|83.5|668
1716469800000|2024-05-23 13:10:00|84.4|83.9|84.35|83.85|84.56|84.06|84.22|83.72|600
1716470100000|2024-05-23 13:15:00|84.36|83.86|84.26|83.76|84.45|83.95|84.15|83.65|644
1716470400000|2024-05-23 13:20:00|84.25|83.75|84.92|84.42|84.93|84.43|84.25|83.75|507
1716470700000|2024-05-23 13:25:00|84.93|84.43|84.74|84.24|84.97|84.47|84.69|84.19|379
1716471000000|2024-05-23 13:30:00|84.75|84.25|84.64|84.14|85.05|84.55|84.62|84.12|547
1716471300000|2024-05-23 13:35:00|84.65|84.15|84.37|83.87|84.68|84.18|84.28|83.78|530
1716471600000|2024-05-23 13:40:00|84.38|83.88|84.34|83.84|84.51|84.01|83.96|83.46|562
1716471900000|2024-05-23 13:45:00|84.35|83.85|83.52|83.02|84.46|83.96|83.46|82.96|738
1716472200000|2024-05-23 13:50:00|83.53|83.03|82.59|82.09|83.53|83.03|81.34|80.84|915
1716472500000|2024-05-23 13:55:00|82.6|82.1|82.58|82.08|82.69|82.19|82.25|81.75|399
1716472800000|2024-05-23 14:00:00|82.56|82.06|82.88|82.38|83.24|82.74|82.52|82.02|443
1716473100000|2024-05-23 14:05:00|82.89|82.39|82.99|82.49|83.17|82.67|82.69|82.19|613
1716473400000|2024-05-23 14:10:00|82.98|82.48|83.51|83.01|83.51|83.01|82.95|82.45|471
1716473700000|2024-05-23 14:15:00|83.52|83.02|82.98|82.48|83.55|83.05|82.95|82.45|362
1716474000000|2024-05-23 14:20:00|82.97|82.47|83.1|82.6|83.13|82.63|82.96|82.46|195
1716474300000|2024-05-23 14:25:00|83.11|82.61|83.09|82.59|83.24|82.74|82.86|82.36|361
1716474600000|2024-05-23 14:30:00|83.08|82.58|82.98|82.48|83.26|82.76|82.96|82.46|326
1716474900000|2024-05-23 14:35:00|82.97|82.47|82.7|82.2|82.97|82.47|82.6|82.1|262
1716475200000|2024-05-23 14:40:00|82.71|82.21|82.43|81.93|82.73|82.23|82.3|81.8|400
1716475500000|2024-05-23 14:45:00|82.44|81.94|82.4|81.9|82.55|82.05|82.3|81.8|385
1716475800000|2024-05-23 14:50:00|82.39|81.89|82.38|81.88|82.66|82.16|82.34|81.84|288
1716476100000|2024-05-23 14:55:00|82.37|81.87|82.3|81.8|82.39|81.89|82.15|81.65|394
1716476400000|2024-05-23 15:00:00|82.28|81.78|82.35|81.85|82.59|82.09|82.15|81.65|411
1716476700000|2024-05-23 15:05:00|82.33|81.83|82.68|82.18|82.7|82.2|82.2|81.7|396
1716477000000|2024-05-23 15:10:00|82.67|82.17|82.94|82.44|82.98|82.48|82.61|82.11|290
1716477300000|2024-05-23 15:15:00|82.93|82.43|83.14|82.64|83.18|82.68|82.87|82.37|157
1716477600000|2024-05-23 15:20:00|83.17|82.67|83.33|82.83|83.38|82.88|83.16|82.66|220
1716477900000|2024-05-23 15:25:00|83.32|82.82|83.18|82.68|83.36|82.86|83.16|82.66|200
1716478200000|2024-05-23 15:30:00|83.17|82.67|83.25|82.75|83.35|82.85|83.14|82.64|105
1716478500000|2024-05-23 15:35:00|83.24|82.74|83.17|82.67|83.26|82.76|83.1|82.6|135
1716478800000|2024-05-23 15:40:00|83.18|82.68|82.86|82.36|83.19|82.69|82.85|82.35|276
1716479100000|2024-05-23 15:45:00|82.85|82.35|82.56|82.06|82.87|82.37|82.52|82.02|354
1716479400000|2024-05-23 15:50:00|82.57|82.07|82.54|82.04|82.64|82.14|82.47|81.97|301
1716479700000|2024-05-23 15:55:00|82.53|82.03|82.66|82.16|82.78|82.28|82.53|82.03|323
1716480000000|2024-05-23 16:00:00|82.65|82.15|82.65|82.15|82.78|82.28|82.56|82.06|291
1716480300000|2024-05-23 16:05:00|82.64|82.14|82.69|82.19|82.71|82.21|82.52|82.02|300
1716480600000|2024-05-23 16:10:00|82.68|82.18|82.47|81.97|82.75|82.25|82.34|81.84|400
1716480900000|2024-05-23 16:15:00|82.48|81.98|82.47|81.97|82.59|82.09|82.42|81.92|429
1716481200000|2024-05-23 16:20:00|82.48|81.98|82.43|81.93|82.49|81.99|82.34|81.84|417
1716481500000|2024-05-23 16:25:00|82.46|81.96|82.48|81.98|82.65|82.15|82.42|81.92|268
1716481800000|2024-05-23 16:30:00|82.47|81.97|82.65|82.15|82.69|82.19|82.41|81.91|294
1716482100000|2024-05-23 16:35:00|82.66|82.16|82.67|82.17|82.75|82.25|82.65|82.15|231
1716482400000|2024-05-23 16:40:00|82.68|82.18|82.67|82.17|82.69|82.19|82.56|82.06|414
1716482700000|2024-05-23 16:45:00|82.66|82.16|82.44|81.94|82.68|82.18|82.31|81.81|384
1716483000000|2024-05-23 16:50:00|82.43|81.93|82.52|82.02|82.54|82.04|82.3|81.8|416
1716483300000|2024-05-23 16:55:00|82.53|82.03|82.63|82.13|82.63|82.13|82.5|82|334
1716483600000|2024-05-23 17:00:00|82.62|82.12|82.6|82.1|82.72|82.22|82.51|82.01|275
1716483900000|2024-05-23 17:05:00|82.61|82.11|82.7|82.2|82.8|82.3|82.57|82.07|314
1716484200000|2024-05-23 17:10:00|82.69|82.19|82.75|82.25|82.78|82.28|82.61|82.11|166
1716484500000|2024-05-23 17:15:00|82.74|82.24|82.65|82.15|82.79|82.29|82.62|82.12|284
1716484800000|2024-05-23 17:20:00|82.64|82.14|82.69|82.19|82.69|82.19|82.58|82.08|334
1716485100000|2024-05-23 17:25:00|82.68|82.18|82.76|82.26|82.8|82.3|82.66|82.16|146
1716485400000|2024-05-23 17:30:00|82.75|82.25|82.67|82.17|82.78|82.28|82.63|82.13|187
1716485700000|2024-05-23 17:35:00|82.66|82.16|82.57|82.07|82.68|82.18|82.52|82.02|248
1716486000000|2024-05-23 17:40:00|82.58|82.08|82.47|81.97|82.58|82.08|82.39|81.89|189
1716486300000|2024-05-23 17:45:00|82.48|81.98|82.44|81.94|82.54|82.04|82.39|81.89|252
1716486600000|2024-05-23 17:50:00|82.43|81.93|82.31|81.81|82.51|82.01|82.3|81.8|209
1716486900000|2024-05-23 17:55:00|82.32|81.82|82.18|81.68|82.36|81.86|82.17|81.67|236
1716487200000|2024-05-23 18:00:00|82.17|81.67|82.22|81.72|82.3|81.8|82.12|81.62|341
1716487500000|2024-05-23 18:05:00|82.21|81.71|81.74|81.24|82.25|81.75|81.53|81.03|549
1716487800000|2024-05-23 18:10:00|81.75|81.25|81.75|81.25|81.8|81.3|81.16|80.66|711
1716488100000|2024-05-23 18:15:00|81.76|81.26|81.44|80.94|81.79|81.29|81.26|80.76|664
1716488400000|2024-05-23 18:20:00|81.43|80.93|81.05|80.55|81.47|80.97|80.85|80.35|678
1716488700000|2024-05-23 18:25:00|81.04|80.54|81.22|80.72|81.51|81.01|81.02|80.52|524
1716489000000|2024-05-23 18:30:00|81.21|80.71|81.5|81|81.58|81.08|81.19|80.69|501
1716489300000|2024-05-23 18:35:00|81.51|81.01|82.08|81.58|82.2|81.7|81.32|80.82|593
1716489600000|2024-05-23 18:40:00|82.07|81.57|81.77|81.27|82.17|81.67|81.55|81.05|479
1716489900000|2024-05-23 18:45:00|81.78|81.28|81.83|81.33|81.88|81.38|81.71|81.21|443
1716490200000|2024-05-23 18:50:00|81.84|81.34|81.98|81.48|82.23|81.73|81.83|81.33|485
1716490500000|2024-05-23 18:55:00|82|81.5|82.09|81.59|82.17|81.67|81.97|81.47|402
1716490800000|2024-05-23 19:00:00|82.07|81.57|81.88|81.38|82.17|81.67|81.85|81.35|522
1716491100000|2024-05-23 19:05:00|81.89|81.39|81.79|81.29|81.91|81.41|81.76|81.26|498
1716491400000|2024-05-23 19:10:00|81.78|81.28|81.72|81.22|81.92|81.42|81.71|81.21|416
1716491700000|2024-05-23 19:15:00|81.71|81.21|81.79|81.29|81.88|81.38|81.5|81|365
1716492000000|2024-05-23 19:20:00|81.8|81.3|81.72|81.22|81.81|81.31|81.66|81.16|262
1716492300000|2024-05-23 19:25:00|81.71|81.21|81.9|81.4|81.95|81.45|81.67|81.17|239
1716492600000|2024-05-23 19:30:00|81.91|81.41|82.13|81.63|82.14|81.64|81.85|81.35|244
1716492900000|2024-05-23 19:35:00|82.15|81.65|82|81.5|82.23|81.73|81.95|81.45|392
1716493200000|2024-05-23 19:40:00|82.01|81.51|81.97|81.47|82.1|81.6|81.9|81.4|286
1716493500000|2024-05-23 19:45:00|81.94|81.44|81.73|81.23|81.96|81.46|81.67|81.17|386
1716493800000|2024-05-23 19:50:00|81.74|81.24|81.64|81.14|81.74|81.24|81.46|80.96|305
1716494100000|2024-05-23 19:55:00|81.63|81.13|81.57|81.07|81.67|81.17|81.51|81.01|218
1716494400000|2024-05-23 20:00:00|81.58|81.08|79.37|78.87|81.58|81.08|78.15|77.65|701
1716494700000|2024-05-23 20:05:00|79.35|78.85|79.47|78.97|79.48|78.98|78.73|78.23|812
1716495000000|2024-05-23 20:10:00|79.48|78.98|79.49|78.99|79.59|79.09|79.32|78.82|581
1716495300000|2024-05-23 20:15:00|79.5|79|80.5|80|80.59|80.09|79.44|78.94|629
1716495600000|2024-05-23 20:20:00|80.51|80.01|80.4|79.9|80.6|80.1|80.17|79.67|664
1716495900000|2024-05-23 20:25:00|80.39|79.89|80.48|79.98|80.71|80.21|80.3|79.8|501
1716496200000|2024-05-23 20:30:00|80.49|79.99|80.52|80.02|80.57|80.07|80.21|79.71|474
1716496500000|2024-05-23 20:35:00|80.53|80.03|80.51|80.01|80.82|80.32|80.35|79.85|485
1716496800000|2024-05-23 20:40:00|80.52|80.02|80.57|80.07|80.6|80.1|80.4|79.9|378
1716497100000|2024-05-23 20:45:00|80.56|80.06|80.78|80.28|80.79|80.29|80.47|79.97|295
1716497400000|2024-05-23 20:50:00|80.77|80.27|80.69|80.19|80.87|80.37|80.56|80.06|454
1716497700000|2024-05-23 20:55:00|80.7|80.2|80.61|80.11|80.81|80.31|80.6|80.1|360
1716498000000|2024-05-23 21:00:00|80.6|80.1|81.35|80.85|81.72|81.22|80.51|80.01|565
1716498300000|2024-05-23 21:05:00|81.38|80.88|81.81|81.31|81.9|81.4|81.31|80.81|688
1716498600000|2024-05-23 21:10:00|81.82|81.32|81.37|80.87|82.14|81.64|81.37|80.87|570
1716498900000|2024-05-23 21:15:00|81.36|80.86|81.18|80.68|81.37|80.87|80.4|79.9|689
1716499200000|2024-05-23 21:20:00|81.19|80.69|81.06|80.56|81.26|80.76|80.94|80.44|348
1716499500000|2024-05-23 21:25:00|81.03|80.53|81.09|80.59|81.1|80.6|80.62|80.12|291
1716499800000|2024-05-23 21:30:00|81.1|80.6|81.78|81.28|81.81|81.31|81.08|80.58|203
1716500100000|2024-05-23 21:35:00|81.77|81.27|81.36|80.86|81.79|81.29|81.27|80.77|189
1716500400000|2024-05-23 21:40:00|81.37|80.87|81.91|81.41|81.93|81.43|81.36|80.86|180
1716500700000|2024-05-23 21:45:00|81.9|81.4|81.82|81.32|81.91|81.41|81.8|81.3|165
1716501000000|2024-05-23 21:50:00|81.81|81.31|81.98|81.48|81.98|81.48|81.8|81.3|134
1716501300000|2024-05-23 21:55:00|81.97|81.47|82.1|81.6|82.12|81.62|81.97|81.47|183
1716501600000|2024-05-23 22:00:00|82.11|81.61|82.19|81.69|82.22|81.72|82.01|81.51|458
1716501900000|2024-05-23 22:05:00|82.2|81.7|82.11|81.61|82.35|81.85|82|81.5|387
1716502200000|2024-05-23 22:10:00|82.13|81.63|82.35|81.85|82.55|82.05|82.1|81.6|385
1716502500000|2024-05-23 22:15:00|82.36|81.86|82.22|81.72|82.42|81.92|82.07|81.57|520
1716502800000|2024-05-23 22:20:00|82.21|81.71|81.93|81.43|82.24|81.74|81.89|81.39|543
1716503100000|2024-05-23 22:25:00|81.92|81.42|81.84|81.34|81.93|81.43|81.71|81.21|512
1716503400000|2024-05-23 22:30:00|81.85|81.35|82.01|81.51|82.11|81.61|81.82|81.32|474
1716503700000|2024-05-23 22:35:00|82|81.5|82|81.5|82.13|81.63|81.92|81.42|491
1716504000000|2024-05-23 22:40:00|81.99|81.49|82.08|81.58|82.1|81.6|81.93|81.43|427
1716504300000|2024-05-23 22:45:00|82.06|81.56|82.1|81.6|82.15|81.65|82.02|81.52|217
1716504600000|2024-05-23 22:50:00|82.12|81.62|82.13|81.63|82.16|81.66|82.06|81.56|407
1716504900000|2024-05-23 22:55:00|82.12|81.62|82.18|81.68|82.18|81.68|82.1|81.6|299
1716505200000|2024-05-23 23:00:00|82.17|81.67|82.2|81.7|82.2|81.7|82.09|81.59|140
1716505500000|2024-05-23 23:05:00|82.21|81.71|82.16|81.66|82.28|81.78|82.09|81.59|95
1716505800000|2024-05-23 23:10:00|82.17|81.67|82.05|81.55|82.23|81.73|82.02|81.52|356
1716506100000|2024-05-23 23:15:00|82.06|81.56|82.07|81.57|82.29|81.79|82.01|81.51|471
1716506400000|2024-05-23 23:20:00|82.08|81.58|82.17|81.67|82.22|81.72|82.04|81.54|361
1716506700000|2024-05-23 23:25:00|82.18|81.68|82.26|81.76|82.29|81.79|82.11|81.61|383
1716507000000|2024-05-23 23:30:00|82.25|81.75|82.4|81.9|82.44|81.94|82.13|81.63|350
1716507300000|2024-05-23 23:35:00|82.41|81.91|82.38|81.88|82.5|82|82.32|81.82|368
1716507600000|2024-05-23 23:40:00|82.36|81.86|82.41|81.91|82.48|81.98|82.3|81.8|387
1716507900000|2024-05-23 23:45:00|82.4|81.9|82.35|81.85|82.41|81.91|82.27|81.77|335
1716508200000|2024-05-23 23:50:00|82.34|81.84|82.43|81.93|82.48|81.98|82.28|81.78|379
1716508500000|2024-05-23 23:55:00|82.44|81.94|82.54|82.04|82.58|82.08|82.4|81.9|289
1716508800000|2024-05-24 00:00:00|82.52|82.02|82.44|81.94|82.54|82.04|82.29|81.79|352
1716509100000|2024-05-24 00:05:00|82.43|81.93|82.46|81.96|82.58|82.08|82.36|81.86|341
1716509400000|2024-05-24 00:10:00|82.47|81.97|82.35|81.85|82.49|81.99|82.28|81.78|419
1716509700000|2024-05-24 00:15:00|82.34|81.84|82.66|82.16|82.68|82.18|82.27|81.77|351
1716510000000|2024-05-24 00:20:00|82.67|82.17|82.98|82.48|83.05|82.55|82.58|82.08|351
1716510300000|2024-05-24 00:25:00|82.97|82.47|83.02|82.52|83.16|82.66|82.94|82.44|312
1716510600000|2024-05-24 00:30:00|83.03|82.53|83.26|82.76|83.33|82.83|82.82|82.32|501
1716510900000|2024-05-24 00:35:00|83.27|82.77|83.48|82.98|83.5|83|83.22|82.72|426
1716511200000|2024-05-24 00:40:00|83.49|82.99|83.4|82.9|83.51|83.01|83.28|82.78|303
1716511500000|2024-05-24 00:45:00|83.42|82.92|83.42|82.92|83.49|82.99|83.32|82.82|495
1716511800000|2024-05-24 00:50:00|83.43|82.93|83.38|82.88|83.45|82.95|83.31|82.81|466
1716512100000|2024-05-24 00:55:00|83.36|82.86|83.37|82.87|83.47|82.97|83.32|82.82|363
1716512400000|2024-05-24 01:00:00|83.36|82.86|83.27|82.77|83.39|82.89|83.25|82.75|306
1716512700000|2024-05-24 01:05:00|83.26|82.76|83.13|82.63|83.27|82.77|83.02|82.52|301
1716513000000|2024-05-24 01:10:00|83.11|82.61|83.1|82.6|83.11|82.61|82.97|82.47|61
1716513300000|2024-05-24 01:15:00|83.09|82.59|82.84|82.34|83.1|82.6|82.82|82.32|121
1716513600000|2024-05-24 01:20:00|82.83|82.33|82.99|82.49|83.01|82.51|82.81|82.31|303
1716513900000|2024-05-24 01:25:00|83|82.5|82.81|82.31|83.02|82.52|82.78|82.28|239
1716514200000|2024-05-24 01:30:00|82.82|82.32|82.85|82.35|82.98|82.48|82.79|82.29|361
1716514500000|2024-05-24 01:35:00|82.86|82.36|82.85|82.35|82.94|82.44|82.81|82.31|333
1716514800000|2024-05-24 01:40:00|82.84|82.34|82.83|82.33|82.88|82.38|82.78|82.28|210
1716515100000|2024-05-24 01:45:00|82.82|82.32|82.92|82.42|82.97|82.47|82.82|82.32|290
1716515400000|2024-05-24 01:50:00|82.93|82.43|82.95|82.45|83.02|82.52|82.88|82.38|187
1716515700000|2024-05-24 01:55:00|82.94|82.44|82.93|82.43|82.97|82.47|82.91|82.41|129
1716516000000|2024-05-24 02:00:00|82.92|82.42|82.95|82.45|82.95|82.45|82.84|82.34|142
1716516300000|2024-05-24 02:05:00|82.94|82.44|82.92|82.42|83|82.5|82.92|82.42|127
1716516600000|2024-05-24 02:10:00|82.91|82.41|82.79|82.29|82.92|82.42|82.72|82.22|112
1716516900000|2024-05-24 02:15:00|82.78|82.28|82.94|82.44|82.95|82.45|82.76|82.26|157
1716517200000|2024-05-24 02:20:00|82.93|82.43|82.79|82.29|82.94|82.44|82.73|82.23|157
1716517500000|2024-05-24 02:25:00|82.82|82.32|82.75|82.25|82.83|82.33|82.65|82.15|116
1716517800000|2024-05-24 02:30:00|82.76|82.26|82.71|82.21|82.76|82.26|82.6|82.1|171
1716518100000|2024-05-24 02:35:00|82.72|82.22|82.72|82.22|82.76|82.26|82.66|82.16|132
1716518400000|2024-05-24 02:40:00|82.71|82.21|82.71|82.21|82.75|82.25|82.71|82.21|105
1716518700000|2024-05-24 02:45:00|82.72|82.22|82.84|82.34|82.91|82.41|82.71|82.21|140
1716519000000|2024-05-24 02:50:00|82.85|82.35|83.23|82.73|83.26|82.76|82.82|82.32|332
1716519300000|2024-05-24 02:55:00|83.24|82.74|83.23|82.73|83.35|82.85|83.13|82.63|361
1716519600000|2024-05-24 03:00:00|83.22|82.72|83.13|82.63|83.29|82.79|83.01|82.51|390
1716519900000|2024-05-24 03:05:00|83.12|82.62|83.04|82.54|83.17|82.67|83.01|82.51|504
1716520200000|2024-05-24 03:10:00|83.01|82.51|83.15|82.65|83.21|82.71|83.01|82.51|385
1716520500000|2024-05-24 03:15:00|83.16|82.66|83.11|82.61|83.28|82.78|83.04|82.54|371
1716520800000|2024-05-24 03:20:00|83.12|82.62|83.14|82.64|83.16|82.66|83.07|82.57|348
1716521100000|2024-05-24 03:25:00|83.13|82.63|83.22|82.72|83.3|82.8|83.1|82.6|349
1716521400000|2024-05-24 03:30:00|83.21|82.71|83.23|82.73|83.27|82.77|83.15|82.65|323
1716521700000|2024-05-24 03:35:00|83.24|82.74|83.21|82.71|83.27|82.77|83.18|82.68|292
1716522000000|2024-05-24 03:40:00|83.22|82.72|83.15|82.65|83.23|82.73|83.09|82.59|166
1716522300000|2024-05-24 03:45:00|83.16|82.66|83.2|82.7|83.28|82.78|83.1|82.6|310
1716522600000|2024-05-24 03:50:00|83.19|82.69|83.1|82.6|83.23|82.73|83.09|82.59|220
1716522900000|2024-05-24 03:55:00|83.09|82.59|83.19|82.69|83.22|82.72|83.09|82.59|168
1716523200000|2024-05-24 04:00:00|83.2|82.7|83.21|82.71|83.26|82.76|83.11|82.61|279
1716523500000|2024-05-24 04:05:00|83.22|82.72|83.33|82.83|83.33|82.83|83.14|82.64|362
1716523800000|2024-05-24 04:10:00|83.32|82.82|83.65|83.15|83.66|83.16|83.32|82.82|214
1716524100000|2024-05-24 04:15:00|83.66|83.16|83.37|82.87|83.71|83.21|83.34|82.84|317
1716524400000|2024-05-24 04:20:00|83.38|82.88|83.34|82.84|83.4|82.9|83.29|82.79|368
1716524700000|2024-05-24 04:25:00|83.35|82.85|83.39|82.89|83.4|82.9|83.27|82.77|290
1716525000000|2024-05-24 04:30:00|83.4|82.9|83.51|83.01|83.59|83.09|83.23|82.73|376
1716525300000|2024-05-24 04:35:00|83.53|83.03|83.63|83.13|83.73|83.23|83.51|83.01|288
1716525600000|2024-05-24 04:40:00|83.64|83.14|83.59|83.09|83.67|83.17|83.51|83.01|269
1716525900000|2024-05-24 04:45:00|83.58|83.08|83.5|83|83.6|83.1|83.48|82.98|226
1716526200000|2024-05-24 04:50:00|83.48|82.98|83.47|82.97|83.5|83|83.45|82.95|165
1716526500000|2024-05-24 04:55:00|83.48|82.98|83.4|82.9|83.48|82.98|83.4|82.9|198
1716526800000|2024-05-24 05:00:00|83.41|82.91|83.19|82.69|83.47|82.97|83.18|82.68|330
1716527100000|2024-05-24 05:05:00|83.16|82.66|83.27|82.77|83.34|82.84|83.14|82.64|409
1716527400000|2024-05-24 05:10:00|83.26|82.76|83.11|82.61|83.28|82.78|83.05|82.55|363
1716527700000|2024-05-24 05:15:00|83.1|82.6|83.1|82.6|83.11|82.61|82.98|82.48|413
1716528000000|2024-05-24 05:20:00|83.09|82.59|82.96|82.46|83.1|82.6|82.86|82.36|342
1716528300000|2024-05-24 05:25:00|82.97|82.47|82.92|82.42|82.97|82.47|82.66|82.16|329
1716528600000|2024-05-24 05:30:00|82.91|82.41|82.56|82.06|82.96|82.46|82.43|81.93|226
1716528900000|2024-05-24 05:35:00|82.57|82.07|82.29|81.79|82.61|82.11|82.08|81.58|151
1716529200000|2024-05-24 05:40:00|82.28|81.78|82.09|81.59|82.29|81.79|81.93|81.43|496
1716529500000|2024-05-24 05:45:00|82.07|81.57|82.66|82.16|82.79|82.29|82.06|81.56|603
1716529800000|2024-05-24 05:50:00|82.67|82.17|82.62|82.12|82.72|82.22|82.45|81.95|578
1716530100000|2024-05-24 05:55:00|82.61|82.11|82.48|81.98|82.63|82.13|82.34|81.84|554
1716530400000|2024-05-24 06:00:00|82.49|81.99|82.5|82|82.72|82.22|82.24|81.74|650
1716530700000|2024-05-24 06:05:00|82.51|82.01|82.7|82.2|82.74|82.24|82.46|81.96|562
1716531000000|2024-05-24 06:10:00|82.68|82.18|82.92|82.42|82.93|82.43|82.66|82.16|341
1716531300000|2024-05-24 06:15:00|82.91|82.41|82.69|82.19|82.93|82.43|82.67|82.17|362
1716531600000|2024-05-24 06:20:00|82.7|82.2|82.41|81.91|82.73|82.23|82.39|81.89|362
1716531900000|2024-05-24 06:25:00|82.4|81.9|82.09|81.59|82.41|81.91|82.02|81.52|490
1716532200000|2024-05-24 06:30:00|82.1|81.6|82.23|81.73|82.3|81.8|81.88|81.38|427
1716532500000|2024-05-24 06:35:00|82.24|81.74|82.13|81.63|82.25|81.75|82.03|81.53|497
1716532800000|2024-05-24 06:40:00|82.12|81.62|82.03|81.53|82.26|81.76|81.89|81.39|447
1716533100000|2024-05-24 06:45:00|82.02|81.52|82.04|81.54|82.09|81.59|81.76|81.26|457
1716533400000|2024-05-24 06:50:00|82.05|81.55|82.1|81.6|82.22|81.72|81.96|81.46|434
1716533700000|2024-05-24 06:55:00|82.11|81.61|81.72|81.22|82.16|81.66|81.72|81.22|413
1716534000000|2024-05-24 07:00:00|81.71|81.21|81.59|81.09|81.84|81.34|81.49|80.99|592
1716534300000|2024-05-24 07:05:00|81.6|81.1|81.6|81.1|81.65|81.15|81.29|80.79|587
1716534600000|2024-05-24 07:10:00|81.61|81.11|81.68|81.18|81.69|81.19|81.38|80.88|564
1716534900000|2024-05-24 07:15:00|81.67|81.17|81.9|81.4|82|81.5|81.62|81.12|88
1716535200000|2024-05-24 07:20:00|81.89|81.39|82.08|81.58|82.08|81.58|81.88|81.38|110
1716535500000|2024-05-24 07:25:00|82.09|81.59|82.03|81.53|82.11|81.61|81.84|81.34|340
1716535800000|2024-05-24 07:30:00|82.04|81.54|81.9|81.4|82.09|81.59|81.84|81.34|372
1716536100000|2024-05-24 07:35:00|81.91|81.41|81.99|81.49|82.04|81.54|81.85|81.35|435
1716536400000|2024-05-24 07:40:00|81.98|81.48|82.09|81.59|82.31|81.81|81.89|81.39|526
1716536700000|2024-05-24 07:45:00|82.08|81.58|82.4|81.9|82.43|81.93|82.08|81.58|471
1716537000000|2024-05-24 07:50:00|82.41|81.91|82.52|82.02|82.57|82.07|82.38|81.88|404
1716537300000|2024-05-24 07:55:00|82.53|82.03|82.51|82.01|82.63|82.13|82.43|81.93|393
1716537600000|2024-05-24 08:00:00|82.52|82.02|82.38|81.88|82.54|82.04|82.34|81.84|316
1716537900000|2024-05-24 08:05:00|82.39|81.89|82.35|81.85|82.53|82.03|82.32|81.82|267
1716538200000|2024-05-24 08:10:00|82.36|81.86|82.05|81.55|82.38|81.88|82.02|81.52|303
1716538500000|2024-05-24 08:15:00|82.06|81.56|81.89|81.39|82.09|81.59|81.81|81.31|370
1716538800000|2024-05-24 08:20:00|81.88|81.38|81.55|81.05|81.99|81.49|81.52|81.02|356
1716539100000|2024-05-24 08:25:00|81.56|81.06|81.32|80.82|81.56|81.06|81.14|80.64|537
1716539400000|2024-05-24 08:30:00|81.33|80.83|81.68|81.18|81.72|81.22|81.31|80.81|580
1716539700000|2024-05-24 08:35:00|81.7|81.2|81.98|81.48|82.05|81.55|81.64|81.14|451
1716540000000|2024-05-24 08:40:00|82|81.5|82.15|81.65|82.2|81.7|81.98|81.48|355
1716540300000|2024-05-24 08:45:00|82.16|81.66|82.11|81.61|82.18|81.68|82|81.5|328
1716540600000|2024-05-24 08:50:00|82.12|81.62|82.14|81.64|82.25|81.75|82.06|81.56|387
1716540900000|2024-05-24 08:55:00|82.15|81.65|82.14|81.64|82.21|81.71|82.06|81.56|307
1716541200000|2024-05-24 09:00:00|82.13|81.63|82.04|81.54|82.18|81.68|82.03|81.53|398
1716541500000|2024-05-24 09:05:00|82.03|81.53|81.97|81.47|82.11|81.61|81.96|81.46|245
1716541800000|2024-05-24 09:10:00|81.96|81.46|81.97|81.47|81.99|81.49|81.86|81.36|297
1716542100000|2024-05-24 09:15:00|81.99|81.49|82.17|81.67|82.21|81.71|81.97|81.47|380
1716542400000|2024-05-24 09:20:00|82.18|81.68|81.99|81.49|82.19|81.69|81.82|81.32|336
1716542700000|2024-05-24 09:25:00|82|81.5|82.07|81.57|82.08|81.58|81.89|81.39|310
1716543000000|2024-05-24 09:30:00|82.08|81.58|82.29|81.79|82.32|81.82|81.89|81.39|459
1716543300000|2024-05-24 09:35:00|82.3|81.8|82.34|81.84|82.39|81.89|82.24|81.74|342
1716543600000|2024-05-24 09:40:00|82.35|81.85|82.27|81.77|82.42|81.92|82.26|81.76|291
1716543900000|2024-05-24 09:45:00|82.26|81.76|82.24|81.74|82.3|81.8|82.17|81.67|47
1716544200000|2024-05-24 09:50:00|82.26|81.76|82.43|81.93|82.45|81.95|82.16|81.66|312
1716544500000|2024-05-24 09:55:00|82.46|81.96|82.48|81.98|82.64|82.14|82.36|81.86|492
1716544800000|2024-05-24 10:00:00|82.47|81.97|82.71|82.21|82.73|82.23|82.4|81.9|550
1716545100000|2024-05-24 10:05:00|82.72|82.22|82.62|82.12|82.82|82.32|82.62|82.12|422
1716545400000|2024-05-24 10:10:00|82.63|82.13|82.58|82.08|82.69|82.19|82.58|82.08|429
1716545700000|2024-05-24 10:15:00|82.59|82.09|82.63|82.13|82.72|82.22|82.46|81.96|254
1716546000000|2024-05-24 10:20:00|82.64|82.14|82.64|82.14|82.68|82.18|82.6|82.1|236
1716546300000|2024-05-24 10:25:00|82.65|82.15|82.8|82.3|82.83|82.33|82.59|82.09|316
1716546600000|2024-05-24 10:30:00|82.82|82.32|82.72|82.22|82.86|82.36|82.72|82.22|290
1716546900000|2024-05-24 10:35:00|82.71|82.21|82.74|82.24|82.82|82.32|82.66|82.16|349
1716547200000|2024-05-24 10:40:00|82.75|82.25|83.05|82.55|83.07|82.57|82.7|82.2|395
1716547500000|2024-05-24 10:45:00|83.06|82.56|82.82|82.32|83.07|82.57|82.8|82.3|258
1716547800000|2024-05-24 10:50:00|82.83|82.33|82.85|82.35|82.87|82.37|82.78|82.28|333
1716548100000|2024-05-24 10:55:00|82.86|82.36|82.91|82.41|82.93|82.43|82.7|82.2|398
1716548400000|2024-05-24 11:00:00|82.92|82.42|82.98|82.48|83.04|82.54|82.79|82.29|441
1716548700000|2024-05-24 11:05:00|82.97|82.47|83.14|82.64|83.15|82.65|82.97|82.47|384
1716549000000|2024-05-24 11:10:00|83.13|82.63|83.13|82.63|83.22|82.72|83.06|82.56|338
1716549300000|2024-05-24 11:15:00|83.14|82.64|83.19|82.69|83.26|82.76|83.11|82.61|373
1716549600000|2024-05-24 11:20:00|83.18|82.68|83.05|82.55|83.21|82.71|83.02|82.52|96
1716549900000|2024-05-24 11:25:00|83.04|82.54|83.06|82.56|83.08|82.58|83.02|82.52|57
1716550200000|2024-05-24 11:30:00|82.95|82.45|82.96|82.46|82.99|82.49|82.94|82.44|93
1716550500000|2024-05-24 11:35:00|82.97|82.47|83.05|82.55|83.06|82.56|82.81|82.31|330
1716550800000|2024-05-24 11:40:00|83.06|82.56|83.05|82.55|83.1|82.6|82.93|82.43|432
1716551100000|2024-05-24 11:45:00|83.04|82.54|83.02|82.52|83.12|82.62|82.96|82.46|412
1716551400000|2024-05-24 11:50:00|83.01|82.51|83.07|82.57|83.11|82.61|82.94|82.44|477
1716551700000|2024-05-24 11:55:00|83.09|82.59|83.09|82.59|83.19|82.69|83.05|82.55|441
1716552000000|2024-05-24 12:00:00|83.11|82.61|82.89|82.39|83.13|82.63|82.87|82.37|485
1716552300000|2024-05-24 12:05:00|82.87|82.37|83.13|82.63|83.16|82.66|82.85|82.35|514
1716552600000|2024-05-24 12:10:00|83.12|82.62|83.33|82.83|83.35|82.85|83.08|82.58|440
1716552900000|2024-05-24 12:15:00|83.32|82.82|83.27|82.77|83.4|82.9|83.26|82.76|383
1716553200000|2024-05-24 12:20:00|83.28|82.78|83.4|82.9|83.45|82.95|83.15|82.65|431
1716553500000|2024-05-24 12:25:00|83.41|82.91|83.44|82.94|83.59|83.09|83.4|82.9|394
1716553800000|2024-05-24 12:30:00|83.45|82.95|83.55|83.05|83.61|83.11|83.39|82.89|392
1716554100000|2024-05-24 12:35:00|83.56|83.06|83.85|83.35|83.87|83.37|83.51|83.01|379
1716554400000|2024-05-24 12:40:00|83.83|83.33|84.01|83.51|84.29|83.79|83.81|83.31|297
1716554700000|2024-05-24 12:45:00|84.02|83.52|83.97|83.47|84.11|83.61|83.9|83.4|203
1716555000000|2024-05-24 12:50:00|83.96|83.46|83.95|83.45|84.13|83.63|83.89|83.39|342
1716555300000|2024-05-24 12:55:00|83.96|83.46|83.82|83.32|83.97|83.47|83.8|83.3|337
1716555600000|2024-05-24 13:00:00|83.83|83.33|83.79|83.29|83.9|83.4|83.71|83.21|435
1716555900000|2024-05-24 13:05:00|83.78|83.28|83.58|83.08|83.79|83.29|83.53|83.03|129
1716556200000|2024-05-24 13:10:00|83.57|83.07|83.69|83.19|83.72|83.22|83.47|82.97|139
1716556500000|2024-05-24 13:15:00|83.7|83.2|83.79|83.29|83.87|83.37|83.7|83.2|433
1716556800000|2024-05-24 13:20:00|83.78|83.28|83.75|83.25|83.81|83.31|83.62|83.12|374
1716557100000|2024-05-24 13:25:00|83.74|83.24|83.77|83.27|83.83|83.33|83.62|83.12|395
1716557400000|2024-05-24 13:30:00|83.78|83.28|83.62|83.12|83.81|83.31|83.57|83.07|563
1716557700000|2024-05-24 13:35:00|83.61|83.11|83.6|83.1|83.64|83.14|83.41|82.91|586
1716558000000|2024-05-24 13:40:00|83.58|83.08|83.56|83.06|83.65|83.15|83.54|83.04|523
1716558300000|2024-05-24 13:45:00|83.55|83.05|83.59|83.09|83.66|83.16|83.48|82.98|317
1716558600000|2024-05-24 13:50:00|83.58|83.08|83.14|82.64|83.59|83.09|83.14|82.64|101
1716558900000|2024-05-24 13:55:00|83.12|82.62|83.18|82.68|83.31|82.81|83.12|82.62|324
1716559200000|2024-05-24 14:00:00|83.19|82.69|83.41|82.91|83.65|83.15|83.17|82.67|159
1716559500000|2024-05-24 14:05:00|83.42|82.92|83.36|82.86|83.45|82.95|83.12|82.62|286
1716559800000|2024-05-24 14:10:00|83.35|82.85|83.36|82.86|83.44|82.94|83.34|82.84|223
1716560100000|2024-05-24 14:15:00|83.35|82.85|83.55|83.05|83.58|83.08|83.28|82.78|347
1716560400000|2024-05-24 14:20:00|83.57|83.07|83.92|83.42|83.93|83.43|83.48|82.98|457
1716560700000|2024-05-24 14:25:00|83.9|83.4|83.95|83.45|84.16|83.66|83.9|83.4|625
1716561000000|2024-05-24 14:30:00|83.94|83.44|84.32|83.82|84.4|83.9|83.8|83.3|531
1716561300000|2024-05-24 14:35:00|84.31|83.81|84.3|83.8|84.5|84|84.27|83.77|486
1716561600000|2024-05-24 14:40:00|84.29|83.79|84.28|83.78|84.39|83.89|84.19|83.69|519
1716561900000|2024-05-24 14:45:00|84.24|83.74|84.2|83.7|84.37|83.87|84.11|83.61|583
1716562200000|2024-05-24 14:50:00|84.21|83.71|84.22|83.72|84.33|83.83|84.15|83.65|544
1716562500000|2024-05-24 14:55:00|84.21|83.71|84.38|83.88|84.42|83.92|84.21|83.71|418
1716562800000|2024-05-24 15:00:00|84.37|83.87|84.59|84.09|84.81|84.31|84.37|83.87|532
1716563100000|2024-05-24 15:05:00|84.58|84.08|84.65|84.15|84.68|84.18|84.5|84|384
1716563400000|2024-05-24 15:10:00|84.63|84.13|84.61|84.11|84.76|84.26|84.59|84.09|425
1716563700000|2024-05-24 15:15:00|84.6|84.1|84.63|84.13|84.67|84.17|84.46|83.96|473
1716564000000|2024-05-24 15:20:00|84.64|84.14|84.48|83.98|84.64|84.14|84.44|83.94|409
1716564300000|2024-05-24 15:25:00|84.45|83.95|84.25|83.75|84.52|84.02|84.22|83.72|412
1716564600000|2024-05-24 15:30:00|84.26|83.76|84.24|83.74|84.37|83.87|84.17|83.67|248
1716564900000|2024-05-24 15:35:00|84.23|83.73|83.98|83.48|84.24|83.74|83.95|83.45|108
1716565200000|2024-05-24 15:40:00|83.99|83.49|83.81|83.31|84.05|83.55|83.81|83.31|180
1716565500000|2024-05-24 15:45:00|83.79|83.29|83.86|83.36|83.92|83.42|83.77|83.27|166
1716565800000|2024-05-24 15:50:00|83.87|83.37|83.89|83.39|83.91|83.41|83.77|83.27|328
1716566100000|2024-05-24 15:55:00|83.88|83.38|83.8|83.3|83.9|83.4|83.74|83.24|298
1716566400000|2024-05-24 16:00:00|83.79|83.29|83.78|83.28|83.87|83.37|83.7|83.2|279
1716566700000|2024-05-24 16:05:00|83.77|83.27|83.49|82.99|83.78|83.28|83.37|82.87|449
1716567000000|2024-05-24 16:10:00|83.48|82.98|83.28|82.78|83.55|83.05|83.25|82.75|343
1716567300000|2024-05-24 16:15:00|83.27|82.77|83.4|82.9|83.46|82.96|83.27|82.77|485
1716567600000|2024-05-24 16:20:00|83.41|82.91|83.46|82.96|83.46|82.96|83.16|82.66|169
1716567900000|2024-05-24 16:25:00|83.44|82.94|83.41|82.91|83.44|82.94|83.36|82.86|59
1716568200000|2024-05-24 16:30:00|83.4|82.9|83.41|82.91|83.48|82.98|83.35|82.85|306
1716568500000|2024-05-24 16:35:00|83.4|82.9|83.21|82.71|83.4|82.9|83.14|82.64|313
1716568800000|2024-05-24 16:40:00|83.2|82.7|83.13|82.63|83.3|82.8|83.11|82.61|351
1716569100000|2024-05-24 16:45:00|83.12|82.62|83.16|82.66|83.25|82.75|83.07|82.57|473
1716569400000|2024-05-24 16:50:00|83.15|82.65|83.2|82.7|83.2|82.7|83.06|82.56|453
1716569700000|2024-05-24 16:55:00|83.16|82.66|83.11|82.61|83.2|82.7|83.06|82.56|425
1716570000000|2024-05-24 17:00:00|83.12|82.62|83.27|82.77|83.33|82.83|83.05|82.55|476
1716570300000|2024-05-24 17:05:00|83.26|82.76|83.2|82.7|83.29|82.79|83.08|82.58|409
1716570600000|2024-05-24 17:10:00|83.21|82.71|83.12|82.62|83.24|82.74|83.08|82.58|401
1716570900000|2024-05-24 17:15:00|83.13|82.63|83.33|82.83|83.33|82.83|83.12|82.62|425
1716571200000|2024-05-24 17:20:00|83.36|82.86|83.33|82.83|83.4|82.9|83.2|82.7|348
1716571500000|2024-05-24 17:25:00|83.32|82.82|83.28|82.78|83.33|82.83|83.23|82.73|301
1716571800000|2024-05-24 17:30:00|83.27|82.77|83.34|82.84|83.36|82.86|83.25|82.75|322
1716572100000|2024-05-24 17:35:00|83.35|82.85|83.38|82.88|83.5|83|83.32|82.82|321
1716572400000|2024-05-24 17:40:00|83.37|82.87|83.4|82.9|83.46|82.96|83.3|82.8|260
1716572700000|2024-05-24 17:45:00|83.41|82.91|83.4|82.9|83.45|82.95|83.37|82.87|343
1716573000000|2024-05-24 17:50:00|83.38|82.88|83.52|83.02|83.59|83.09|83.36|82.86|280
1716573300000|2024-05-24 17:55:00|83.53|83.03|83.63|83.13|83.65|83.15|83.51|83.01|274
1716573600000|2024-05-24 18:00:00|83.64|83.14|84.08|83.58|84.08|83.58|83.57|83.07|369
1716573900000|2024-05-24 18:05:00|84.06|83.56|84.17|83.67|84.23|83.73|84.06|83.56|440
1716574200000|2024-05-24 18:10:00|84.18|83.68|84.43|83.93|84.47|83.97|84.12|83.62|495
1716574500000|2024-05-24 18:15:00|84.41|83.91|84.57|84.07|84.57|84.07|84.28|83.78|114
1716574800000|2024-05-24 18:20:00|84.58|84.08|84.28|83.78|84.61|84.11|84.27|83.77|323
1716575100000|2024-05-24 18:25:00|84.27|83.77|84.19|83.69|84.36|83.86|84.17|83.67|417
1716575400000|2024-05-24 18:30:00|84.17|83.67|83.97|83.47|84.23|83.73|83.93|83.43|388
1716575700000|2024-05-24 18:35:00|83.98|83.48|84.06|83.56|84.21|83.71|83.82|83.32|376
1716576000000|2024-05-24 18:40:00|84.07|83.57|84.03|83.53|84.12|83.62|83.97|83.47|280
1716576300000|2024-05-24 18:45:00|84.02|83.52|83.85|83.35|84.04|83.54|83.85|83.35|238
1716576600000|2024-05-24 18:50:00|83.84|83.34|83.92|83.42|83.97|83.47|83.75|83.25|251
1716576900000|2024-05-24 18:55:00|83.91|83.41|83.85|83.35|83.95|83.45|83.83|83.33|235
1716577200000|2024-05-24 19:00:00|83.84|83.34|83.88|83.38|83.92|83.42|83.79|83.29|298
1716577500000|2024-05-24 19:05:00|83.87|83.37|83.83|83.33|83.92|83.42|83.72|83.22|243
1716577800000|2024-05-24 19:10:00|83.82|83.32|83.85|83.35|83.92|83.42|83.81|83.31|171
1716578100000|2024-05-24 19:15:00|83.83|83.33|83.88|83.38|83.91|83.41|83.8|83.3|158
1716578400000|2024-05-24 19:20:00|83.87|83.37|83.85|83.35|83.91|83.41|83.79|83.29|129
1716578700000|2024-05-24 19:25:00|83.84|83.34|83.84|83.34|83.88|83.38|83.83|83.33|102
1716579000000|2024-05-24 19:30:00|83.85|83.35|83.77|83.27|83.97|83.47|83.75|83.25|223
1716579300000|2024-05-24 19:35:00|83.78|83.28|83.69|83.19|83.78|83.28|83.64|83.14|123
1716579600000|2024-05-24 19:40:00|83.7|83.2|83.72|83.22|83.77|83.27|83.68|83.18|123
1716579900000|2024-05-24 19:45:00|83.71|83.21|83.67|83.17|83.76|83.26|83.67|83.17|38
1716580200000|2024-05-24 19:50:00|83.69|83.19|83.81|83.31|83.86|83.36|83.68|83.18|192
1716580500000|2024-05-24 19:55:00|83.8|83.3|83.9|83.4|83.91|83.41|83.77|83.27|169
1716580800000|2024-05-24 20:00:00|83.91|83.41|83.99|83.49|84.07|83.57|83.86|83.36|231
1716581100000|2024-05-24 20:05:00|84|83.5|84.39|83.89|84.41|83.91|83.99|83.49|215
1716581400000|2024-05-24 20:10:00|84.38|83.88|84.09|83.59|84.38|83.88|84.02|83.52|281
1716581700000|2024-05-24 20:15:00|84.08|83.58|83.98|83.48|84.24|83.74|83.92|83.42|223
1716582000000|2024-05-24 20:20:00|83.99|83.49|84|83.5|84.05|83.55|83.92|83.42|112
1716582300000|2024-05-24 20:25:00|83.99|83.49|84|83.5|84|83.5|83.96|83.46|84
1716582600000|2024-05-24 20:30:00|84.01|83.51|83.97|83.47|84.02|83.52|83.91|83.41|65
1716582900000|2024-05-24 20:35:00|83.99|83.49|83.97|83.47|84.04|83.54|83.95|83.45|104
1716583200000|2024-05-24 20:40:00|83.98|83.48|83.99|83.49|84.08|83.58|83.98|83.48|21
1716583500000|2024-05-24 20:45:00|83.98|83.48|83.97|83.47|83.98|83.48|83.89|83.39|90
1716583800000|2024-05-24 20:50:00|83.98|83.48|83.89|83.39|83.99|83.49|83.88|83.38|114
1716584100000|2024-05-24 20:55:00|83.9|83.4|83.99|83.49|84|83.5|83.88|83.38|81
1716620400000|2024-05-25 07:00:00|85.66|85.16|85.68|85.18|85.73|85.23|85.56|85.06|213
1716620700000|2024-05-25 07:05:00|85.67|85.17|85.58|85.08|85.78|85.28|85.57|85.07|287
1716621000000|2024-05-25 07:10:00|85.57|85.07|85.62|85.12|85.65|85.15|85.54|85.04|247
1716621300000|2024-05-25 07:15:00|85.6|85.1|85.7|85.2|85.71|85.21|85.58|85.08|233
1716621600000|2024-05-25 07:20:00|85.69|85.19|85.7|85.2|85.79|85.29|85.65|85.15|217
1716621900000|2024-05-25 07:25:00|85.71|85.21|85.7|85.2|85.75|85.25|85.69|85.19|122
1716622200000|2024-05-25 07:30:00|85.71|85.21|85.67|85.17|85.72|85.22|85.67|85.17|86
1716622500000|2024-05-25 07:35:00|85.68|85.18|85.69|85.19|85.7|85.2|85.63|85.13|78
1716622800000|2024-05-25 07:40:00|85.68|85.18|85.74|85.24|85.76|85.26|85.68|85.18|148
1716623100000|2024-05-25 07:45:00|85.73|85.23|85.79|85.29|85.85|85.35|85.67|85.17|133
1716623400000|2024-05-25 07:50:00|85.78|85.28|85.78|85.28|85.8|85.3|85.76|85.26|108
1716623700000|2024-05-25 07:55:00|85.79|85.29|85.67|85.17|85.85|85.35|85.64|85.14|108
1716624000000|2024-05-25 08:00:00|85.68|85.18|85.75|85.25|85.77|85.27|85.63|85.13|231
1716624300000|2024-05-25 08:05:00|85.76|85.26|85.9|85.4|85.92|85.42|85.7|85.2|215
1716624600000|2024-05-25 08:10:00|85.91|85.41|85.85|85.35|85.95|85.45|85.79|85.29|189
1716624900000|2024-05-25 08:15:00|85.84|85.34|85.98|85.48|85.99|85.49|85.8|85.3|319
1716625200000|2024-05-25 08:20:00|86.01|85.51|86.04|85.54|86.11|85.61|85.99|85.49|130
1716625500000|2024-05-25 08:25:00|86.05|85.55|85.92|85.42|86.05|85.55|85.84|85.34|96
1716625800000|2024-05-25 08:30:00|85.94|85.44|85.88|85.38|85.95|85.45|85.88|85.38|100
1716626100000|2024-05-25 08:35:00|85.89|85.39|85.89|85.39|85.94|85.44|85.85|85.35|108
1716626400000|2024-05-25 08:40:00|85.87|85.37|85.95|85.45|85.96|85.46|85.84|85.34|146
1716626700000|2024-05-25 08:45:00|85.94|85.44|85.94|85.44|86.04|85.54|85.93|85.43|229
1716627000000|2024-05-25 08:50:00|85.95|85.45|85.79|85.29|85.97|85.47|85.77|85.27|177
1716627300000|2024-05-25 08:55:00|85.78|85.28|85.74|85.24|85.78|85.28|85.72|85.22|96
1716627600000|2024-05-25 09:00:00|85.73|85.23|85.94|85.44|85.94|85.44|85.67|85.17|165
1716627900000|2024-05-25 09:05:00|85.95|85.45|85.77|85.27|85.98|85.48|85.75|85.25|180
1716628200000|2024-05-25 09:10:00|85.76|85.26|85.56|85.06|85.79|85.29|85.54|85.04|201
1716628500000|2024-05-25 09:15:00|85.55|85.05|85.61|85.11|85.62|85.12|85.55|85.05|104
1716628800000|2024-05-25 09:20:00|85.62|85.12|85.49|84.99|85.62|85.12|85.45|84.95|133
1716629100000|2024-05-25 09:25:00|85.51|85.01|85.71|85.21|85.72|85.22|85.49|84.99|227
1716629400000|2024-05-25 09:30:00|85.7|85.2|85.94|85.44|85.99|85.49|85.7|85.2|328
1716629700000|2024-05-25 09:35:00|85.92|85.42|85.7|85.2|85.93|85.43|85.7|85.2|269
1716630000000|2024-05-25 09:40:00|85.71|85.21|85.83|85.33|85.86|85.36|85.68|85.18|146
1716630300000|2024-05-25 09:45:00|85.84|85.34|85.98|85.48|86.07|85.57|85.84|85.34|283
1716630600000|2024-05-25 09:50:00|85.99|85.49|86.11|85.61|86.14|85.64|85.98|85.48|238
1716630900000|2024-05-25 09:55:00|86.12|85.62|86.03|85.53|86.12|85.62|86.02|85.52|129
1716631200000|2024-05-25 10:00:00|86.04|85.54|85.98|85.48|86.04|85.54|85.84|85.34|219
1716631500000|2024-05-25 10:05:00|85.97|85.47|86|85.5|86.08|85.58|85.91|85.41|123
1716631800000|2024-05-25 10:10:00|85.98|85.48|85.89|85.39|85.98|85.48|85.88|85.38|135
1716632100000|2024-05-25 10:15:00|85.88|85.38|85.92|85.42|85.93|85.43|85.81|85.31|168
1716632400000|2024-05-25 10:20:00|85.93|85.43|86.02|85.52|86.06|85.56|85.9|85.4|232
1716632700000|2024-05-25 10:25:00|86.01|85.51|85.93|85.43|86.02|85.52|85.91|85.41|141
1716633000000|2024-05-25 10:30:00|85.92|85.42|86.05|85.55|86.13|85.63|85.91|85.41|296
1716633300000|2024-05-25 10:35:00|86.04|85.54|85.99|85.49|86.07|85.57|85.89|85.39|161
1716633600000|2024-05-25 10:40:00|85.98|85.48|86|85.5|86.04|85.54|85.89|85.39|172
1716633900000|2024-05-25 10:45:00|85.99|85.49|86.17|85.67|86.19|85.69|85.89|85.39|387
1716634200000|2024-05-25 10:50:00|86.18|85.68|86.18|85.68|86.32|85.82|86.13|85.63|272
1716634500000|2024-05-25 10:55:00|86.17|85.67|86.12|85.62|86.17|85.67|86.02|85.52|277
1716634800000|2024-05-25 11:00:00|86.11|85.61|86.23|85.73|86.23|85.73|86.07|85.57|273
1716635100000|2024-05-25 11:05:00|86.22|85.72|86.17|85.67|86.28|85.78|86.17|85.67|215
1716635400000|2024-05-25 11:10:00|86.19|85.69|86.26|85.76|86.28|85.78|86.13|85.63|284
1716635700000|2024-05-25 11:15:00|86.25|85.75|86.33|85.83|86.39|85.89|86.2|85.7|259
1716636000000|2024-05-25 11:20:00|86.32|85.82|86.32|85.82|86.34|85.84|86.22|85.72|271
1716636300000|2024-05-25 11:25:00|86.33|85.83|86.29|85.79|86.34|85.84|86.27|85.77|165
1716636600000|2024-05-25 11:30:00|86.28|85.78|85.92|85.42|86.3|85.8|85.9|85.4|329
1716636900000|2024-05-25 11:35:00|85.91|85.41|85.94|85.44|86.01|85.51|85.88|85.38|269
1716637200000|2024-05-25 11:40:00|85.95|85.45|86.03|85.53|86.05|85.55|85.87|85.37|184
1716637500000|2024-05-25 11:45:00|86.01|85.51|85.98|85.48|86.13|85.63|85.96|85.46|242
1716637800000|2024-05-25 11:50:00|85.97|85.47|85.91|85.41|85.99|85.49|85.86|85.36|148
1716638100000|2024-05-25 11:55:00|85.92|85.42|85.83|85.33|85.97|85.47|85.83|85.33|159
1716638400000|2024-05-25 12:00:00|85.84|85.34|85.44|84.94|85.85|85.35|85.39|84.89|369
1716638700000|2024-05-25 12:05:00|85.43|84.93|85.49|84.99|85.56|85.06|85.4|84.9|270
1716639000000|2024-05-25 12:10:00|85.5|85|85.39|84.89|85.5|85|85.36|84.86|227
1716639300000|2024-05-25 12:15:00|85.38|84.88|85.52|85.02|85.59|85.09|85.28|84.78|201
1716639600000|2024-05-25 12:20:00|85.51|85.01|85.5|85|85.54|85.04|85.48|84.98|69
1716639900000|2024-05-25 12:25:00|85.51|85.01|85.52|85.02|85.56|85.06|85.49|84.99|183
1716640200000|2024-05-25 12:30:00|85.51|85.01|85.29|84.79|85.52|85.02|85.28|84.78|148
1716640500000|2024-05-25 12:35:00|85.3|84.8|85.31|84.81|85.41|84.91|85.24|84.74|131
1716640800000|2024-05-25 12:40:00|85.32|84.82|85.22|84.72|85.33|84.83|85.12|84.62|127
1716641100000|2024-05-25 12:45:00|85.21|84.71|85.33|84.83|85.42|84.92|85.09|84.59|198
1716641400000|2024-05-25 12:50:00|85.32|84.82|85.16|84.66|85.35|84.85|85.13|84.63|143
1716641700000|2024-05-25 12:55:00|85.17|84.67|85.28|84.78|85.3|84.8|85.16|84.66|89
1716642000000|2024-05-25 13:00:00|85.27|84.77|85.25|84.75|85.29|84.79|85.21|84.71|104
1716642300000|2024-05-25 13:05:00|85.24|84.74|85.21|84.71|85.39|84.89|85.16|84.66|148
1716642600000|2024-05-25 13:10:00|85.22|84.72|85.19|84.69|85.31|84.81|85.18|84.68|124
1716642900000|2024-05-25 13:15:00|85.18|84.68|85.26|84.76|85.43|84.93|85.15|84.65|151
1716643200000|2024-05-25 13:20:00|85.27|84.77|85.1|84.6|85.33|84.83|85.06|84.56|160
1716643500000|2024-05-25 13:25:00|85.09|84.59|85.2|84.7|85.2|84.7|85.01|84.51|209
1716643800000|2024-05-25 13:30:00|85.21|84.71|85.19|84.69|85.29|84.79|85.11|84.61|80
1716644100000|2024-05-25 13:35:00|85.18|84.68|84.94|84.44|85.19|84.69|84.8|84.3|302
1716644400000|2024-05-25 13:40:00|84.95|84.45|84.99|84.49|85.09|84.59|84.92|84.42|259
1716644700000|2024-05-25 13:45:00|84.98|84.48|84.79|84.29|85.02|84.52|84.69|84.19|318
1716645000000|2024-05-25 13:50:00|84.78|84.28|84.88|84.38|84.9|84.4|84.75|84.25|243
1716645300000|2024-05-25 13:55:00|84.89|84.39|84.89|84.39|84.95|84.45|84.77|84.27|181
1716645600000|2024-05-25 14:00:00|84.88|84.38|84.78|84.28|85.01|84.51|84.75|84.25|178
1716645900000|2024-05-25 14:05:00|84.82|84.32|84.77|84.27|84.97|84.47|84.72|84.22|190
1716646200000|2024-05-25 14:10:00|84.79|84.29|84.81|84.31|84.94|84.44|84.76|84.26|176
1716646500000|2024-05-25 14:15:00|84.82|84.32|84.99|84.49|84.99|84.49|84.55|84.05|326
1716646800000|2024-05-25 14:20:00|84.96|84.46|84.82|84.32|84.99|84.49|84.81|84.31|211
1716647100000|2024-05-25 14:25:00|84.81|84.31|84.74|84.24|84.91|84.41|84.73|84.23|125
1716647400000|2024-05-25 14:30:00|84.75|84.25|84.82|84.32|84.98|84.48|84.74|84.24|249
1716647700000|2024-05-25 14:35:00|84.83|84.33|84.63|84.13|84.85|84.35|84.52|84.02|303
1716648000000|2024-05-25 14:40:00|84.62|84.12|84.81|84.31|84.84|84.34|84.59|84.09|273
1716648300000|2024-05-25 14:45:00|84.8|84.3|85.1|84.6|85.15|84.65|84.77|84.27|332
1716648600000|2024-05-25 14:50:00|85.09|84.59|85.1|84.6|85.19|84.69|85.02|84.52|343
1716648900000|2024-05-25 14:55:00|85.11|84.61|85.09|84.59|85.12|84.62|84.97|84.47|182
1716649200000|2024-05-25 15:00:00|85.1|84.6|85.12|84.62|85.19|84.69|85.08|84.58|171
1716649500000|2024-05-25 15:05:00|85.11|84.61|85.24|84.74|85.29|84.79|85.1|84.6|342
1716649800000|2024-05-25 15:10:00|85.23|84.73|85.42|84.92|85.44|84.94|85.22|84.72|220
1716650100000|2024-05-25 15:15:00|85.43|84.93|85.27|84.77|85.43|84.93|85.18|84.68|223
1716650400000|2024-05-25 15:20:00|85.28|84.78|85.35|84.85|85.36|84.86|85.23|84.73|249
1716650700000|2024-05-25 15:25:00|85.36|84.86|85.4|84.9|85.47|84.97|85.36|84.86|168
1716651000000|2024-05-25 15:30:00|85.41|84.91|85.59|85.09|85.64|85.14|85.39|84.89|194
1716651300000|2024-05-25 15:35:00|85.58|85.08|85.53|85.03|85.62|85.12|85.48|84.98|181
1716651600000|2024-05-25 15:40:00|85.52|85.02|85.55|85.05|85.57|85.07|85.49|84.99|210
1716651900000|2024-05-25 15:45:00|85.54|85.04|85.37|84.87|85.55|85.05|85.37|84.87|193
1716652200000|2024-05-25 15:50:00|85.38|84.88|85.43|84.93|85.5|85|85.38|84.88|145
1716652500000|2024-05-25 15:55:00|85.42|84.92|85.39|84.89|85.43|84.93|85.29|84.79|225
1716652800000|2024-05-25 16:00:00|85.36|84.86|85.38|84.88|85.43|84.93|85.32|84.82|221
1716653100000|2024-05-25 16:05:00|85.39|84.89|85.39|84.89|85.44|84.94|85.27|84.77|288
1716653400000|2024-05-25 16:10:00|85.4|84.9|85.26|84.76|85.43|84.93|85.22|84.72|81
1716653700000|2024-05-25 16:15:00|85.27|84.77|85.28|84.78|85.31|84.81|85.01|84.51|221
1716654000000|2024-05-25 16:20:00|85.29|84.79|85.08|84.58|85.33|84.83|85.07|84.57|267
1716654300000|2024-05-25 16:25:00|85.07|84.57|85.12|84.62|85.18|84.68|85.06|84.56|128
1716654600000|2024-05-25 16:30:00|85.13|84.63|85.19|84.69|85.27|84.77|85.06|84.56|241
1716654900000|2024-05-25 16:35:00|85.2|84.7|85.2|84.7|85.26|84.76|85.17|84.67|155
1716655200000|2024-05-25 16:40:00|85.19|84.69|85.22|84.72|85.23|84.73|85.18|84.68|101
1716655500000|2024-05-25 16:45:00|85.23|84.73|85.22|84.72|85.25|84.75|85.13|84.63|96
1716655800000|2024-05-25 16:50:00|85.2|84.7|85.17|84.67|85.22|84.72|85.14|84.64|47
1716656100000|2024-05-25 16:55:00|85.18|84.68|85.18|84.68|85.21|84.71|85.17|84.67|6
1716656400000|2024-05-25 17:00:00|85.2|84.7|85.38|84.88|85.38|84.88|85.2|84.7|82
1716656700000|2024-05-25 17:05:00|85.36|84.86|85.3|84.8|85.38|84.88|85.22|84.72|141
1716657000000|2024-05-25 17:10:00|85.31|84.81|85.43|84.93|85.45|84.95|85.3|84.8|181
1716657300000|2024-05-25 17:15:00|85.41|84.91|85.32|84.82|85.43|84.93|85.28|84.78|231
1716657600000|2024-05-25 17:20:00|85.33|84.83|85.48|84.98|85.48|84.98|85.29|84.79|167
1716657900000|2024-05-25 17:25:00|85.45|84.95|85.43|84.93|85.49|84.99|85.41|84.91|203
1716658200000|2024-05-25 17:30:00|85.44|84.94|85.43|84.93|85.44|84.94|85.32|84.82|153
1716658500000|2024-05-25 17:35:00|85.42|84.92|85.31|84.81|85.44|84.94|85.29|84.79|193
1716658800000|2024-05-25 17:40:00|85.3|84.8|85.32|84.82|85.34|84.84|85.27|84.77|136
1716659100000|2024-05-25 17:45:00|85.33|84.83|85.42|84.92|85.44|84.94|85.3|84.8|249
1716659400000|2024-05-25 17:50:00|85.41|84.91|85.31|84.81|85.43|84.93|85.31|84.81|95
1716659700000|2024-05-25 17:55:00|85.3|84.8|85.3|84.8|85.36|84.86|85.3|84.8|21
1716660000000|2024-05-25 18:00:00|85.29|84.79|85.32|84.82|85.42|84.92|85.24|84.74|195
1716660300000|2024-05-25 18:05:00|85.33|84.83|85.39|84.89|85.39|84.89|85.31|84.81|166
1716660600000|2024-05-25 18:10:00|85.4|84.9|85.43|84.93|85.5|85|85.37|84.87|165
1716660900000|2024-05-25 18:15:00|85.44|84.94|85.54|85.04|85.56|85.06|85.41|84.91|175
1716661200000|2024-05-25 18:20:00|85.55|85.05|85.54|85.04|85.59|85.09|85.46|84.96|137
1716661500000|2024-05-25 18:25:00|85.53|85.03|85.49|84.99|85.56|85.06|85.48|84.98|163
1716661800000|2024-05-25 18:30:00|85.5|85|85.37|84.87|85.52|85.02|85.32|84.82|176
1716662100000|2024-05-25 18:35:00|85.36|84.86|85.39|84.89|85.45|84.95|85.32|84.82|147
1716662400000|2024-05-25 18:40:00|85.38|84.88|85.43|84.93|85.45|84.95|85.33|84.83|139
1716662700000|2024-05-25 18:45:00|85.42|84.92|85.49|84.99|85.51|85.01|85.41|84.91|233
1716663000000|2024-05-25 18:50:00|85.5|85|85.44|84.94|85.5|85|85.41|84.91|185
1716663300000|2024-05-25 18:55:00|85.43|84.93|85.43|84.93|85.47|84.97|85.42|84.92|231
1716663600000|2024-05-25 19:00:00|85.42|84.92|85.38|84.88|85.51|85.01|85.35|84.85|173
1716663900000|2024-05-25 19:05:00|85.37|84.87|85.42|84.92|85.48|84.98|85.35|84.85|115
1716664200000|2024-05-25 19:10:00|85.41|84.91|85.4|84.9|85.42|84.92|85.38|84.88|49
1716664500000|2024-05-25 19:15:00|85.41|84.91|85.26|84.76|85.45|84.95|85.24|84.74|148
1716664800000|2024-05-25 19:20:00|85.27|84.77|85.22|84.72|85.27|84.77|85.16|84.66|221
1716665100000|2024-05-25 19:25:00|85.23|84.73|85.23|84.73|85.24|84.74|85.17|84.67|186
1716665400000|2024-05-25 19:30:00|85.24|84.74|85.21|84.71|85.27|84.77|85.16|84.66|116
1716665700000|2024-05-25 19:35:00|85.24|84.74|85.2|84.7|85.26|84.76|85.12|84.62|121
1716666000000|2024-05-25 19:40:00|85.21|84.71|85.2|84.7|85.21|84.71|85.19|84.69|72
1716666300000|2024-05-25 19:45:00|85.19|84.69|85.25|84.75|85.28|84.78|85.17|84.67|178
1716666600000|2024-05-25 19:50:00|85.26|84.76|85.2|84.7|85.28|84.78|85.19|84.69|130
1716666900000|2024-05-25 19:55:00|85.21|84.71|85.19|84.69|85.21|84.71|85.17|84.67|60
1716667200000|2024-05-25 20:00:00|85.18|84.68|85.17|84.67|85.28|84.78|85.16|84.66|160
1716667500000|2024-05-25 20:05:00|85.16|84.66|85.16|84.66|85.22|84.72|85.1|84.6|58
1716667800000|2024-05-25 20:10:00|85.17|84.67|85.11|84.61|85.17|84.67|85.09|84.59|179
1716668100000|2024-05-25 20:15:00|85.13|84.63|85.12|84.62|85.16|84.66|85.09|84.59|157
1716668400000|2024-05-25 20:20:00|85.11|84.61|85|84.5|85.12|84.62|84.99|84.49|130
1716668700000|2024-05-25 20:25:00|84.99|84.49|84.99|84.49|85.06|84.56|84.98|84.48|146
1716669000000|2024-05-25 20:30:00|84.98|84.48|84.96|84.46|85|84.5|84.78|84.28|264
1716669300000|2024-05-25 20:35:00|84.97|84.47|84.86|84.36|84.97|84.47|84.76|84.26|237
1716669600000|2024-05-25 20:40:00|84.85|84.35|84.86|84.36|84.9|84.4|84.81|84.31|289
1716669900000|2024-05-25 20:45:00|84.85|84.35|84.92|84.42|84.92|84.42|84.77|84.27|180
1716670200000|2024-05-25 20:50:00|84.89|84.39|84.99|84.49|85.02|84.52|84.87|84.37|232
1716670500000|2024-05-25 20:55:00|85|84.5|84.93|84.43|85|84.5|84.91|84.41|146
1716670800000|2024-05-25 21:00:00|84.92|84.42|84.92|84.42|85.04|84.54|84.87|84.37|280
1716671100000|2024-05-25 21:05:00|84.91|84.41|84.9|84.4|85|84.5|84.88|84.38|157
1716671400000|2024-05-25 21:10:00|84.91|84.41|84.96|84.46|85.04|84.54|84.9|84.4|168
1716671700000|2024-05-25 21:15:00|84.95|84.45|84.97|84.47|84.97|84.47|84.89|84.39|65
1716672000000|2024-05-25 21:20:00|84.98|84.48|85|84.5|85.02|84.52|84.97|84.47|228
1716672300000|2024-05-25 21:25:00|84.99|84.49|85|84.5|85.02|84.52|84.98|84.48|131
1716672600000|2024-05-25 21:30:00|84.99|84.49|85|84.5|85.02|84.52|84.98|84.48|164
1716672900000|2024-05-25 21:35:00|84.99|84.49|85.01|84.51|85.02|84.52|84.99|84.49|191
1716673200000|2024-05-25 21:40:00|85.02|84.52|84.99|84.49|85.03|84.53|84.97|84.47|173
1716673500000|2024-05-25 21:45:00|84.98|84.48|84.9|84.4|84.99|84.49|84.89|84.39|57
1716673800000|2024-05-25 21:50:00|84.91|84.41|84.79|84.29|84.92|84.42|84.77|84.27|161
1716674100000|2024-05-25 21:55:00|84.8|84.3|85.02|84.52|85.02|84.52|84.78|84.28|183
1716674400000|2024-05-25 22:00:00|85|84.5|84.94|84.44|85.06|84.56|84.9|84.4|260
1716674700000|2024-05-25 22:05:00|84.96|84.46|84.94|84.44|84.97|84.47|84.91|84.41|23
1716675000000|2024-05-25 22:10:00|84.92|84.42|84.78|84.28|84.92|84.42|84.78|84.28|110
1716675300000|2024-05-25 22:15:00|84.79|84.29|84.86|84.36|84.86|84.36|84.78|84.28|108
1716675600000|2024-05-25 22:20:00|84.88|84.38|84.92|84.42|84.94|84.44|84.83|84.33|100
1716675900000|2024-05-25 22:25:00|84.93|84.43|84.86|84.36|84.96|84.46|84.8|84.3|99
1716676200000|2024-05-25 22:30:00|84.85|84.35|84.81|84.31|84.86|84.36|84.68|84.18|158
1716676500000|2024-05-25 22:35:00|84.82|84.32|84.84|84.34|84.91|84.41|84.78|84.28|137
1716676800000|2024-05-25 22:40:00|84.83|84.33|85.02|84.52|85.02|84.52|84.83|84.33|66
1716677100000|2024-05-25 22:45:00|85|84.5|85.05|84.55|85.05|84.55|84.95|84.45|199
1716677400000|2024-05-25 22:50:00|85.04|84.54|85.04|84.54|85.08|84.58|85|84.5|203
1716677700000|2024-05-25 22:55:00|85.05|84.55|85.05|84.55|85.09|84.59|85.03|84.53|225
1716678000000|2024-05-25 23:00:00|85.07|84.57|85.18|84.68|85.22|84.72|85.07|84.57|188
1716678300000|2024-05-25 23:05:00|85.19|84.69|85.11|84.61|85.26|84.76|85.09|84.59|189
1716678600000|2024-05-25 23:10:00|85.1|84.6|85.11|84.61|85.14|84.64|85.08|84.58|134
1716678900000|2024-05-25 23:15:00|85.1|84.6|85.12|84.62|85.18|84.68|85.09|84.59|167
1716679200000|2024-05-25 23:20:00|85.13|84.63|85.14|84.64|85.17|84.67|85.12|84.62|140
1716679500000|2024-05-25 23:25:00|85.15|84.65|85.12|84.62|85.16|84.66|85.08|84.58|201
1716679800000|2024-05-25 23:30:00|85.14|84.64|85.12|84.62|85.15|84.65|85.08|84.58|150
1716680100000|2024-05-25 23:35:00|85.13|84.63|85.21|84.71|85.23|84.73|85.08|84.58|155
1716680400000|2024-05-25 23:40:00|85.2|84.7|85.21|84.71|85.24|84.74|85.19|84.69|80
1716680700000|2024-05-25 23:45:00|85.22|84.72|85.2|84.7|85.22|84.72|85.19|84.69|116
1716681000000|2024-05-25 23:50:00|85.21|84.71|85.28|84.78|85.34|84.84|85.21|84.71|222
1716681300000|2024-05-25 23:55:00|85.29|84.79|85.26|84.76|85.31|84.81|85.23|84.73|207
1716681600000|2024-05-26 00:00:00|85.27|84.77|85.19|84.69|85.27|84.77|85.14|84.64|301
1716681900000|2024-05-26 00:05:00|85.17|84.67|85.22|84.72|85.28|84.78|85.15|84.65|278
1716682200000|2024-05-26 00:10:00|85.21|84.71|85.24|84.74|85.29|84.79|85.2|84.7|259
1716682500000|2024-05-26 00:15:00|85.25|84.75|85.25|84.75|85.26|84.76|85.17|84.67|218
1716682800000|2024-05-26 00:20:00|85.24|84.74|85.24|84.74|85.28|84.78|85.18|84.68|248
1716683100000|2024-05-26 00:25:00|85.22|84.72|85.2|84.7|85.26|84.76|85.13|84.63|298
1716683400000|2024-05-26 00:30:00|85.19|84.69|85.22|84.72|85.26|84.76|85.12|84.62|241
1716683700000|2024-05-26 00:35:00|85.23|84.73|85.15|84.65|85.25|84.75|85.12|84.62|299
1716684000000|2024-05-26 00:40:00|85.16|84.66|85.19|84.69|85.26|84.76|85.13|84.63|224
1716684300000|2024-05-26 00:45:00|85.17|84.67|85.19|84.69|85.23|84.73|85.09|84.59|260
1716684600000|2024-05-26 00:50:00|85.2|84.7|85.12|84.62|85.23|84.73|85.1|84.6|133
1716684900000|2024-05-26 00:55:00|85.11|84.61|85|84.5|85.13|84.63|85|84.5|205
1716685200000|2024-05-26 01:00:00|85.01|84.51|85.1|84.6|85.11|84.61|85.01|84.51|233
1716685500000|2024-05-26 01:05:00|85.09|84.59|85.14|84.64|85.15|84.65|85.08|84.58|149
1716685800000|2024-05-26 01:10:00|85.13|84.63|85.29|84.79|85.34|84.84|85.12|84.62|233
1716686100000|2024-05-26 01:15:00|85.28|84.78|85.23|84.73|85.37|84.87|85.21|84.71|213
1716686400000|2024-05-26 01:20:00|85.24|84.74|85.33|84.83|85.34|84.84|85.22|84.72|134
1716686700000|2024-05-26 01:25:00|85.32|84.82|85.36|84.86|85.42|84.92|85.31|84.81|157
1716687000000|2024-05-26 01:30:00|85.35|84.85|85.39|84.89|85.46|84.96|85.31|84.81|203
1716687300000|2024-05-26 01:35:00|85.4|84.9|85.38|84.88|85.42|84.92|85.32|84.82|254
1716687600000|2024-05-26 01:40:00|85.39|84.89|85.32|84.82|85.4|84.9|85.31|84.81|175
1716687900000|2024-05-26 01:45:00|85.33|84.83|85.35|84.85|85.35|84.85|85.28|84.78|157
1716688200000|2024-05-26 01:50:00|85.36|84.86|85.41|84.91|85.48|84.98|85.33|84.83|248
1716688500000|2024-05-26 01:55:00|85.42|84.92|85.4|84.9|85.46|84.96|85.35|84.85|309
1716688800000|2024-05-26 02:00:00|85.41|84.91|85.26|84.76|85.44|84.94|85.24|84.74|265
1716689100000|2024-05-26 02:05:00|85.25|84.75|85.09|84.59|85.25|84.75|85.07|84.57|213
1716689400000|2024-05-26 02:10:00|85.08|84.58|85.04|84.54|85.14|84.64|85.02|84.52|247
1716689700000|2024-05-26 02:15:00|85.05|84.55|84.72|84.22|85.05|84.55|84.68|84.18|354
1716690000000|2024-05-26 02:20:00|84.71|84.21|84.58|84.08|84.73|84.23|84.48|83.98|301
1716690300000|2024-05-26 02:25:00|84.59|84.09|84.75|84.25|84.75|84.25|84.55|84.05|218
1716690600000|2024-05-26 02:30:00|84.77|84.27|84.75|84.25|84.79|84.29|84.64|84.14|306
1716690900000|2024-05-26 02:35:00|84.76|84.26|84.44|83.94|84.79|84.29|84.36|83.86|266
1716691200000|2024-05-26 02:40:00|84.43|83.93|84.51|84.01|84.72|84.22|84.42|83.92|227
1716691500000|2024-05-26 02:45:00|84.52|84.02|84.65|84.15|84.77|84.27|84.51|84.01|265
1716691800000|2024-05-26 02:50:00|84.66|84.16|84.7|84.2|84.76|84.26|84.62|84.12|184
1716692100000|2024-05-26 02:55:00|84.71|84.21|84.68|84.18|84.73|84.23|84.67|84.17|85
1716692400000|2024-05-26 03:00:00|84.67|84.17|84.73|84.23|84.83|84.33|84.67|84.17|173
1716692700000|2024-05-26 03:05:00|84.72|84.22|84.56|84.06|84.73|84.23|84.56|84.06|163
1716693000000|2024-05-26 03:10:00|84.55|84.05|84.52|84.02|84.55|84.05|84.46|83.96|131
1716693300000|2024-05-26 03:15:00|84.51|84.01|84.61|84.11|84.61|84.11|84.5|84|142
1716693600000|2024-05-26 03:20:00|84.6|84.1|84.51|84.01|84.61|84.11|84.49|83.99|176
1716693900000|2024-05-26 03:25:00|84.52|84.02|84.69|84.19|84.69|84.19|84.5|84|115
1716694200000|2024-05-26 03:30:00|84.68|84.18|84.8|84.3|84.8|84.3|84.61|84.11|67
1716694500000|2024-05-26 03:35:00|84.81|84.31|84.77|84.27|84.86|84.36|84.7|84.2|68
1716694800000|2024-05-26 03:40:00|84.78|84.28|84.8|84.3|84.85|84.35|84.72|84.22|170
1716695100000|2024-05-26 03:45:00|84.81|84.31|85.1|84.6|85.1|84.6|84.69|84.19|225
1716695400000|2024-05-26 03:50:00|85.09|84.59|85.01|84.51|85.12|84.62|84.98|84.48|251
1716695700000|2024-05-26 03:55:00|85|84.5|85.01|84.51|85.06|84.56|84.99|84.49|106
1716696000000|2024-05-26 04:00:00|85|84.5|84.85|84.35|85.01|84.51|84.85|84.35|214
1716696300000|2024-05-26 04:05:00|84.86|84.36|84.87|84.37|84.97|84.47|84.82|84.32|234
1716696600000|2024-05-26 04:10:00|84.88|84.38|84.73|84.23|84.88|84.38|84.73|84.23|323
1716696900000|2024-05-26 04:15:00|84.72|84.22|84.79|84.29|84.81|84.31|84.7|84.2|263
1716697200000|2024-05-26 04:20:00|84.78|84.28|84.78|84.28|84.81|84.31|84.7|84.2|268
1716697500000|2024-05-26 04:25:00|84.79|84.29|84.75|84.25|84.79|84.29|84.74|84.24|183
1716697800000|2024-05-26 04:30:00|84.76|84.26|84.48|83.98|84.78|84.28|84.47|83.97|261
1716698100000|2024-05-26 04:35:00|84.47|83.97|84.48|83.98|84.52|84.02|84.39|83.89|318
1716698400000|2024-05-26 04:40:00|84.47|83.97|84.49|83.99|84.57|84.07|84.46|83.96|234
1716698700000|2024-05-26 04:45:00|84.48|83.98|84.37|83.87|84.49|83.99|84.3|83.8|226
1716699000000|2024-05-26 04:50:00|84.38|83.88|84.58|84.08|84.59|84.09|84.37|83.87|211
1716699300000|2024-05-26 04:55:00|84.59|84.09|84.58|84.08|84.6|84.1|84.58|84.08|90
1716699600000|2024-05-26 05:00:00|84.59|84.09|84.52|84.02|84.62|84.12|84.49|83.99|157
1716699900000|2024-05-26 05:05:00|84.53|84.03|84.52|84.02|84.62|84.12|84.46|83.96|220
1716700200000|2024-05-26 05:10:00|84.51|84.01|84.52|84.02|84.58|84.08|84.51|84.01|128
1716700500000|2024-05-26 05:15:00|84.51|84.01|84.5|84|84.57|84.07|84.45|83.95|223
1716700800000|2024-05-26 05:20:00|84.52|84.02|84.51|84.01|84.55|84.05|84.48|83.98|133
1716701100000|2024-05-26 05:25:00|84.52|84.02|84.53|84.03|84.59|84.09|84.51|84.01|48
1716701400000|2024-05-26 05:30:00|84.52|84.02|84.61|84.11|84.64|84.14|84.5|84|222
1716701700000|2024-05-26 05:35:00|84.6|84.1|84.59|84.09|84.63|84.13|84.5|84|161
1716702000000|2024-05-26 05:40:00|84.58|84.08|84.56|84.06|84.59|84.09|84.51|84.01|200
1716702300000|2024-05-26 05:45:00|84.54|84.04|84.51|84.01|84.58|84.08|84.42|83.92|219
1716702600000|2024-05-26 05:50:00|84.5|84|84.52|84.02|84.53|84.03|84.44|83.94|187
1716702900000|2024-05-26 05:55:00|84.53|84.03|84.53|84.03|84.6|84.1|84.5|84|235
1716703200000|2024-05-26 06:00:00|84.54|84.04|84.54|84.04|84.58|84.08|84.48|83.98|265
1716703500000|2024-05-26 06:05:00|84.55|84.05|84.5|84|84.57|84.07|84.49|83.99|156
1716703800000|2024-05-26 06:10:00|84.51|84.01|84.53|84.03|84.55|84.05|84.49|83.99|102
1716704100000|2024-05-26 06:15:00|84.52|84.02|84.52|84.02|84.57|84.07|84.51|84.01|145
1716704400000|2024-05-26 06:20:00|84.53|84.03|84.5|84|84.55|84.05|84.46|83.96|160
1716704700000|2024-05-26 06:25:00|84.52|84.02|84.51|84.01|84.55|84.05|84.49|83.99|230
1716705000000|2024-05-26 06:30:00|84.49|83.99|84.53|84.03|84.57|84.07|84.48|83.98|204
1716705300000|2024-05-26 06:35:00|84.5|84|84.48|83.98|84.53|84.03|84.45|83.95|236
1716705600000|2024-05-26 06:40:00|84.49|83.99|84.45|83.95|84.49|83.99|84.37|83.87|277
1716705900000|2024-05-26 06:45:00|84.46|83.96|84.48|83.98|84.49|83.99|84.41|83.91|249
1716706200000|2024-05-26 06:50:00|84.47|83.97|84.43|83.93|84.51|84.01|84.36|83.86|284
1716706500000|2024-05-26 06:55:00|84.4|83.9|84.38|83.88|84.46|83.96|84.34|83.84|253
1716706800000|2024-05-26 07:00:00|84.4|83.9|84.43|83.93|84.45|83.95|84.33|83.83|332
1716707100000|2024-05-26 07:05:00|84.44|83.94|84.63|84.13|84.64|84.14|84.41|83.91|273
1716707400000|2024-05-26 07:10:00|84.62|84.12|84.51|84.01|84.64|84.14|84.49|83.99|200
1716707700000|2024-05-26 07:15:00|84.49|83.99|84.51|84.01|84.59|84.09|84.43|83.93|328
1716708000000|2024-05-26 07:20:00|84.49|83.99|84.48|83.98|84.52|84.02|84.42|83.92|294
1716708300000|2024-05-26 07:25:00|84.47|83.97|84.44|83.94|84.48|83.98|84.38|83.88|294
1716708600000|2024-05-26 07:30:00|84.43|83.93|84.69|84.19|84.71|84.21|84.39|83.89|411
1716708900000|2024-05-26 07:35:00|84.66|84.16|84.66|84.16|84.72|84.22|84.59|84.09|411
1716709200000|2024-05-26 07:40:00|84.65|84.15|84.65|84.15|84.78|84.28|84.62|84.12|336
1716709500000|2024-05-26 07:45:00|84.66|84.16|84.34|83.84|84.69|84.19|84.34|83.84|407
1716709800000|2024-05-26 07:50:00|84.32|83.82|84.49|83.99|84.52|84.02|84.3|83.8|394
1716710100000|2024-05-26 07:55:00|84.5|84|84.48|83.98|84.57|84.07|84.47|83.97|267
1716710400000|2024-05-26 08:00:00|84.49|83.99|84.38|83.88|84.5|84|84.36|83.86|320
1716710700000|2024-05-26 08:05:00|84.37|83.87|84.46|83.96|84.47|83.97|84.34|83.84|383
1716711000000|2024-05-26 08:10:00|84.47|83.97|84.62|84.12|84.65|84.15|84.42|83.92|434
1716711300000|2024-05-26 08:15:00|84.63|84.13|84.58|84.08|84.72|84.22|84.43|83.93|544
1716711600000|2024-05-26 08:20:00|84.59|84.09|84.51|84.01|84.62|84.12|84.49|83.99|316
1716711900000|2024-05-26 08:25:00|84.5|84|84.49|83.99|84.53|84.03|84.42|83.92|263
1716712200000|2024-05-26 08:30:00|84.5|84|84.17|83.67|84.55|84.05|84.14|83.64|504
1716712500000|2024-05-26 08:35:00|84.18|83.68|84.1|83.6|84.19|83.69|83.99|83.49|428
1716712800000|2024-05-26 08:40:00|84.11|83.61|84.11|83.61|84.15|83.65|83.98|83.48|373
1716713100000|2024-05-26 08:45:00|84.07|83.57|84.03|83.53|84.14|83.64|84.03|83.53|398
1716713400000|2024-05-26 08:50:00|84.06|83.56|84.12|83.62|84.17|83.67|84.02|83.52|288
1716713700000|2024-05-26 08:55:00|84.13|83.63|84.15|83.65|84.17|83.67|84.09|83.59|303
1716714000000|2024-05-26 09:00:00|84.14|83.64|84.28|83.78|84.35|83.85|84.12|83.62|358
1716714300000|2024-05-26 09:05:00|84.29|83.79|84.23|83.73|84.29|83.79|84.12|83.62|304
1716714600000|2024-05-26 09:10:00|84.24|83.74|84.23|83.73|84.31|83.81|84.19|83.69|295
1716714900000|2024-05-26 09:15:00|84.24|83.74|84.22|83.72|84.26|83.76|84.13|83.63|297
1716715200000|2024-05-26 09:20:00|84.2|83.7|84.13|83.63|84.25|83.75|84.05|83.55|303
1716715500000|2024-05-26 09:25:00|84.14|83.64|84.04|83.54|84.14|83.64|84.02|83.52|227
1716715800000|2024-05-26 09:30:00|84.05|83.55|83.94|83.44|84.05|83.55|83.84|83.34|336
1716716100000|2024-05-26 09:35:00|83.93|83.43|83.81|83.31|83.94|83.44|83.76|83.26|351
1716716400000|2024-05-26 09:40:00|83.8|83.3|83.79|83.29|83.86|83.36|83.75|83.25|320
1716716700000|2024-05-26 09:45:00|83.78|83.28|83.76|83.26|83.84|83.34|83.58|83.08|361
1716717000000|2024-05-26 09:50:00|83.77|83.27|83.75|83.25|83.8|83.3|83.7|83.2|231
1716717300000|2024-05-26 09:55:00|83.74|83.24|83.76|83.26|83.78|83.28|83.71|83.21|156
1716717600000|2024-05-26 10:00:00|83.74|83.24|83.88|83.38|83.98|83.48|83.73|83.23|323
1716717900000|2024-05-26 10:05:00|83.87|83.37|83.96|83.46|83.98|83.48|83.86|83.36|333
1716718200000|2024-05-26 10:10:00|83.94|83.44|84.06|83.56|84.09|83.59|83.94|83.44|232
1716718500000|2024-05-26 10:15:00|84.05|83.55|83.92|83.42|84.07|83.57|83.88|83.38|300
1716718800000|2024-05-26 10:20:00|83.93|83.43|83.96|83.46|84.01|83.51|83.9|83.4|330
1716719100000|2024-05-26 10:25:00|83.97|83.47|83.98|83.48|84.01|83.51|83.95|83.45|313
1716719400000|2024-05-26 10:30:00|83.99|83.49|83.86|83.36|84.02|83.52|83.81|83.31|261
1716719700000|2024-05-26 10:35:00|83.85|83.35|83.81|83.31|83.88|83.38|83.75|83.25|318
1716720000000|2024-05-26 10:40:00|83.85|83.35|83.94|83.44|84.02|83.52|83.83|83.33|294
1716720300000|2024-05-26 10:45:00|83.95|83.45|83.94|83.44|84.02|83.52|83.91|83.41|263
1716720600000|2024-05-26 10:50:00|83.95|83.45|83.93|83.43|83.97|83.47|83.89|83.39|235
1716720900000|2024-05-26 10:55:00|83.92|83.42|84.02|83.52|84.03|83.53|83.92|83.42|110
1716721200000|2024-05-26 11:00:00|84.01|83.51|84.07|83.57|84.12|83.62|83.99|83.49|239
1716721500000|2024-05-26 11:05:00|84.08|83.58|84.16|83.66|84.16|83.66|84.02|83.52|244
1716721800000|2024-05-26 11:10:00|84.15|83.65|84.23|83.73|84.26|83.76|84.14|83.64|170
1716722100000|2024-05-26 11:15:00|84.22|83.72|84.03|83.53|84.28|83.78|83.97|83.47|379
1716722400000|2024-05-26 11:20:00|84.04|83.54|83.99|83.49|84.04|83.54|83.9|83.4|301
1716722700000|2024-05-26 11:25:00|83.98|83.48|84|83.5|84.01|83.51|83.89|83.39|294
1716723000000|2024-05-26 11:30:00|84.01|83.51|84.01|83.51|84.07|83.57|83.94|83.44|326
1716723300000|2024-05-26 11:35:00|84|83.5|83.92|83.42|84|83.5|83.87|83.37|234
1716723600000|2024-05-26 11:40:00|83.91|83.41|83.92|83.42|83.99|83.49|83.9|83.4|102
1716723900000|2024-05-26 11:45:00|83.9|83.4|83.96|83.46|83.99|83.49|83.9|83.4|254
1716724200000|2024-05-26 11:50:00|83.95|83.45|83.93|83.43|84|83.5|83.91|83.41|266
1716724500000|2024-05-26 11:55:00|83.91|83.41|84|83.5|84.05|83.55|83.91|83.41|291
1716724800000|2024-05-26 12:00:00|84.01|83.51|83.86|83.36|84.01|83.51|83.82|83.32|342
1716725100000|2024-05-26 12:05:00|83.85|83.35|83.93|83.43|83.94|83.44|83.82|83.32|309
1716725400000|2024-05-26 12:10:00|83.92|83.42|83.84|83.34|84|83.5|83.82|83.32|341
1716725700000|2024-05-26 12:15:00|83.83|83.33|83.71|83.21|83.83|83.33|83.65|83.15|316
1716726000000|2024-05-26 12:20:00|83.72|83.22|83.72|83.22|83.76|83.26|83.71|83.21|223
1716726300000|2024-05-26 12:25:00|83.73|83.23|83.84|83.34|83.84|83.34|83.71|83.21|141
1716726600000|2024-05-26 12:30:00|83.85|83.35|83.75|83.25|83.85|83.35|83.7|83.2|161
1716726900000|2024-05-26 12:35:00|83.74|83.24|83.83|83.33|83.85|83.35|83.7|83.2|141
1716727200000|2024-05-26 12:40:00|83.82|83.32|83.97|83.47|84|83.5|83.8|83.3|136
1716727500000|2024-05-26 12:45:00|83.98|83.48|83.92|83.42|84.05|83.55|83.84|83.34|218
1716727800000|2024-05-26 12:50:00|83.93|83.43|83.86|83.36|83.93|83.43|83.85|83.35|234
1716728100000|2024-05-26 12:55:00|83.87|83.37|83.9|83.4|83.93|83.43|83.84|83.34|304
1716728400000|2024-05-26 13:00:00|83.93|83.43|83.93|83.43|84.01|83.51|83.9|83.4|238
1716728700000|2024-05-26 13:05:00|83.92|83.42|83.94|83.44|83.97|83.47|83.87|83.37|176
1716729000000|2024-05-26 13:10:00|83.95|83.45|83.83|83.33|83.95|83.45|83.8|83.3|171
1716729300000|2024-05-26 13:15:00|83.82|83.32|83.84|83.34|83.86|83.36|83.8|83.3|227
1716729600000|2024-05-26 13:20:00|83.85|83.35|83.94|83.44|84|83.5|83.83|83.33|222
1716729900000|2024-05-26 13:25:00|83.95|83.45|83.85|83.35|83.95|83.45|83.83|83.33|114
1716730200000|2024-05-26 13:30:00|83.86|83.36|83.71|83.21|83.86|83.36|83.69|83.19|179
1716730500000|2024-05-26 13:35:00|83.7|83.2|83.52|83.02|83.71|83.21|83.51|83.01|207
1716730800000|2024-05-26 13:40:00|83.51|83.01|83.55|83.05|83.57|83.07|83.41|82.91|340
1716731100000|2024-05-26 13:45:00|83.53|83.03|83.65|83.15|83.68|83.18|83.51|83.01|365
1716731400000|2024-05-26 13:50:00|83.66|83.16|83.6|83.1|83.67|83.17|83.6|83.1|160
1716731700000|2024-05-26 13:55:00|83.64|83.14|83.83|83.33|83.83|83.33|83.59|83.09|302
1716732000000|2024-05-26 14:00:00|83.81|83.31|83.95|83.45|84.05|83.55|83.78|83.28|406
1716732300000|2024-05-26 14:05:00|83.96|83.46|83.9|83.4|83.96|83.46|83.8|83.3|288
1716732600000|2024-05-26 14:10:00|83.91|83.41|83.94|83.44|83.97|83.47|83.85|83.35|271
1716732900000|2024-05-26 14:15:00|83.92|83.42|83.8|83.3|83.94|83.44|83.77|83.27|258
1716733200000|2024-05-26 14:20:00|83.81|83.31|83.8|83.3|83.85|83.35|83.79|83.29|225
1716733500000|2024-05-26 14:25:00|83.81|83.31|83.66|83.16|83.82|83.32|83.53|83.03|276
1716733800000|2024-05-26 14:30:00|83.65|83.15|83.73|83.23|83.82|83.32|83.61|83.11|325
1716734100000|2024-05-26 14:35:00|83.69|83.19|83.83|83.33|83.91|83.41|83.56|83.06|301
1716734400000|2024-05-26 14:40:00|83.82|83.32|83.99|83.49|84|83.5|83.82|83.32|57
1716734700000|2024-05-26 14:45:00|83.98|83.48|84.21|83.71|84.35|83.85|83.98|83.48|101
1716735000000|2024-05-26 14:50:00|84.2|83.7|84.2|83.7|84.28|83.78|84.11|83.61|497
1716735300000|2024-05-26 14:55:00|84.19|83.69|84.21|83.71|84.27|83.77|84.15|83.65|507
1716735600000|2024-05-26 15:00:00|84.2|83.7|84.13|83.63|84.28|83.78|84|83.5|459
1716735900000|2024-05-26 15:05:00|84.14|83.64|84.11|83.61|84.16|83.66|84.08|83.58|303
1716736200000|2024-05-26 15:10:00|84.08|83.58|84.03|83.53|84.09|83.59|83.96|83.46|419
1716736500000|2024-05-26 15:15:00|84.02|83.52|84.04|83.54|84.05|83.55|83.99|83.49|267
1716736800000|2024-05-26 15:20:00|84.03|83.53|84.12|83.62|84.13|83.63|84.01|83.51|220
1716737100000|2024-05-26 15:25:00|84.11|83.61|84.32|83.82|84.33|83.83|84.09|83.59|367
1716737400000|2024-05-26 15:30:00|84.33|83.83|84.41|83.91|84.41|83.91|84.25|83.75|414
1716737700000|2024-05-26 15:35:00|84.37|83.87|84.27|83.77|84.41|83.91|84.26|83.76|387
1716738000000|2024-05-26 15:40:00|84.26|83.76|84.06|83.56|84.27|83.77|84.03|83.53|307
1716738300000|2024-05-26 15:45:00|84.05|83.55|83.44|82.94|84.07|83.57|83.36|82.86|484
1716738600000|2024-05-26 15:50:00|83.45|82.95|83.72|83.22|83.72|83.22|83.2|82.7|550
1716738900000|2024-05-26 15:55:00|83.71|83.21|83.68|83.18|83.77|83.27|83.53|83.03|432
1716739200000|2024-05-26 16:00:00|83.7|83.2|83.65|83.15|83.82|83.32|83.62|83.12|473
1716739500000|2024-05-26 16:05:00|83.64|83.14|83.72|83.22|83.74|83.24|83.62|83.12|297
1716739800000|2024-05-26 16:10:00|83.71|83.21|83.63|83.13|83.73|83.23|83.52|83.02|240
1716740100000|2024-05-26 16:15:00|83.65|83.15|83.37|82.87|83.65|83.15|83.34|82.84|341
1716740400000|2024-05-26 16:20:00|83.38|82.88|83.62|83.12|83.63|83.13|83.33|82.83|314
1716740700000|2024-05-26 16:25:00|83.6|83.1|83.7|83.2|83.71|83.21|83.49|82.99|216
1716741000000|2024-05-26 16:30:00|83.71|83.21|83.7|83.2|83.84|83.34|83.7|83.2|222
1716741300000|2024-05-26 16:35:00|83.71|83.21|83.72|83.22|83.75|83.25|83.7|83.2|325
1716741600000|2024-05-26 16:40:00|83.71|83.21|83.91|83.41|83.93|83.43|83.67|83.17|351
1716741900000|2024-05-26 16:45:00|83.92|83.42|84.03|83.53|84.1|83.6|83.88|83.38|473
1716742200000|2024-05-26 16:50:00|84.02|83.52|83.94|83.44|84.04|83.54|83.88|83.38|487
1716742500000|2024-05-26 16:55:00|83.93|83.43|83.88|83.38|83.96|83.46|83.8|83.3|420
1716742800000|2024-05-26 17:00:00|83.87|83.37|83.76|83.26|83.95|83.45|83.74|83.24|377
1716743100000|2024-05-26 17:05:00|83.75|83.25|83.76|83.26|83.83|83.33|83.7|83.2|369
1716743400000|2024-05-26 17:10:00|83.74|83.24|83.69|83.19|83.8|83.3|83.67|83.17|207
1716743700000|2024-05-26 17:15:00|83.7|83.2|83.75|83.25|83.75|83.25|83.61|83.11|335
1716744000000|2024-05-26 17:20:00|83.73|83.23|83.65|83.15|83.76|83.26|83.61|83.11|288
1716744300000|2024-05-26 17:25:00|83.64|83.14|83.63|83.13|83.65|83.15|83.55|83.05|292
1716744600000|2024-05-26 17:30:00|83.62|83.12|83.48|82.98|83.66|83.16|83.47|82.97|233
1716744900000|2024-05-26 17:35:00|83.45|82.95|83.5|83|83.54|83.04|83.44|82.94|357
1716745200000|2024-05-26 17:40:00|83.51|83.01|83.53|83.03|83.57|83.07|83.42|82.92|210
1716745500000|2024-05-26 17:45:00|83.54|83.04|83.44|82.94|83.55|83.05|83.41|82.91|274
1716745800000|2024-05-26 17:50:00|83.45|82.95|83.54|83.04|83.55|83.05|83.42|82.92|257
1716746100000|2024-05-26 17:55:00|83.55|83.05|83.57|83.07|83.72|83.22|83.49|82.99|506
1716746400000|2024-05-26 18:00:00|83.54|83.04|83.49|82.99|83.65|83.15|83.47|82.97|478
1716746700000|2024-05-26 18:05:00|83.47|82.97|83.52|83.02|83.59|83.09|83.47|82.97|400
1716747000000|2024-05-26 18:10:00|83.51|83.01|83.54|83.04|83.58|83.08|83.49|82.99|304
1716747300000|2024-05-26 18:15:00|83.53|83.03|83.52|83.02|83.66|83.16|83.48|82.98|305
1716747600000|2024-05-26 18:20:00|83.51|83.01|83.62|83.12|83.63|83.13|83.5|83|206
1716747900000|2024-05-26 18:25:00|83.61|83.11|83.53|83.03|83.63|83.13|83.52|83.02|247
1716748200000|2024-05-26 18:30:00|83.52|83.02|83.52|83.02|83.55|83.05|83.49|82.99|262
1716748500000|2024-05-26 18:35:00|83.5|83|83.34|82.84|83.53|83.03|83.3|82.8|238
1716748800000|2024-05-26 18:40:00|83.33|82.83|83.36|82.86|83.4|82.9|83.31|82.81|194
1716749100000|2024-05-26 18:45:00|83.31|82.81|83.56|83.06|83.57|83.07|83.31|82.81|267
1716749400000|2024-05-26 18:50:00|83.54|83.04|83.52|83.02|83.62|83.12|83.52|83.02|203
1716749700000|2024-05-26 18:55:00|83.53|83.03|83.52|83.02|83.54|83.04|83.48|82.98|124
1716750000000|2024-05-26 19:00:00|83.53|83.03|83.45|82.95|83.57|83.07|83.43|82.93|206
1716750300000|2024-05-26 19:05:00|83.46|82.96|83.65|83.15|83.66|83.16|83.42|82.92|328
1716750600000|2024-05-26 19:10:00|83.66|83.16|83.55|83.05|83.82|83.32|83.54|83.04|321
1716750900000|2024-05-26 19:15:00|83.56|83.06|83.5|83|83.6|83.1|83.49|82.99|212
1716751200000|2024-05-26 19:20:00|83.52|83.02|83.52|83.02|83.57|83.07|83.48|82.98|235
1716751500000|2024-05-26 19:25:00|83.53|83.03|84.03|82.53|84.05|83.04|83.46|82.47|193
1716751800000|2024-05-26 19:30:00|84.04|82.54|84.05|82.55|84.11|82.61|83.98|82.48|288
1716752100000|2024-05-26 19:35:00|84.04|82.54|84.05|82.55|84.08|82.58|83.99|82.49|207
1716752400000|2024-05-26 19:40:00|84.06|82.56|84.2|82.7|84.22|82.72|84.03|82.53|211
1716752700000|2024-05-26 19:45:00|84.19|82.69|84.11|82.61|84.25|82.75|84.07|82.57|248
1716753000000|2024-05-26 19:50:00|84.12|82.62|84.11|82.61|84.14|82.64|84.09|82.59|105
1716753300000|2024-05-26 19:55:00|84.13|82.63|84.1|82.6|84.13|82.63|84.09|82.59|64
1716753600000|2024-05-26 20:00:00|84.11|82.61|83.96|82.46|84.11|82.61|83.94|82.44|105
1716753900000|2024-05-26 20:05:00|83.95|82.45|84.05|82.55|84.06|82.56|83.94|82.44|140
1716754200000|2024-05-26 20:10:00|84.04|82.54|84.02|82.52|84.06|82.56|83.99|82.49|59
1716754500000|2024-05-26 20:15:00|84.01|82.51|84|82.5|84.01|82.51|83.94|82.44|55
1716754800000|2024-05-26 20:20:00|83.99|82.49|83.95|82.45|83.99|82.49|83.92|82.42|92
1716755100000|2024-05-26 20:25:00|83.94|82.44|83.95|82.45|83.96|82.46|83.87|82.37|70
1716755400000|2024-05-26 20:30:00|83.94|82.44|83.85|82.35|83.95|82.45|83.85|82.35|52
1716755700000|2024-05-26 20:35:00|83.86|82.36|83.71|82.21|83.86|82.36|83.71|82.21|70
1716756000000|2024-05-26 20:40:00|83.72|82.22|83.66|82.16|83.75|82.25|83.62|82.12|89
1716756300000|2024-05-26 20:45:00|83.65|82.15|83.25|82.75|83.71|82.75|83.2|82.15|206
1716756600000|2024-05-26 20:50:00|83.24|82.74|83.24|82.74|83.27|82.77|83.18|82.68|194
1716756900000|2024-05-26 20:55:00|83.22|82.72|83.23|82.73|83.25|82.75|83.19|82.69|180
1716757200000|2024-05-26 21:00:00|83.24|82.74|83.11|82.61|83.24|82.74|83.02|82.52|471
1716757500000|2024-05-26 21:05:00|83.13|82.63|82.92|82.42|83.13|82.63|82.9|82.4|244
1716757800000|2024-05-26 21:10:00|82.91|82.41|83.06|82.56|83.06|82.56|82.9|82.4|241
1716758100000|2024-05-26 21:15:00|83.05|82.55|83.14|82.64|83.17|82.67|83.02|82.52|193
1716758400000|2024-05-26 21:20:00|83.12|82.62|82.94|82.44|83.14|82.64|82.89|82.39|218
1716758700000|2024-05-26 21:25:00|82.91|82.41|82.92|82.42|82.97|82.47|82.91|82.41|271
1716759000000|2024-05-26 21:30:00|82.93|82.43|82.76|82.26|82.96|82.46|82.45|81.95|336
1716759300000|2024-05-26 21:35:00|82.79|82.29|82.88|82.38|82.9|82.4|82.69|82.19|304
1716759600000|2024-05-26 21:40:00|82.92|82.42|82.9|82.4|82.98|82.48|82.84|82.34|256
1716759900000|2024-05-26 21:45:00|82.89|82.39|82.95|82.45|82.96|82.46|82.85|82.35|260
1716760200000|2024-05-26 21:50:00|82.94|82.44|83.28|82.78|83.29|82.79|82.93|82.43|336
1716760500000|2024-05-26 21:55:00|83.26|82.76|83.45|82.95|83.48|82.98|83.26|82.76|308
1716760800000|2024-05-26 22:00:00|83.44|82.94|83.45|82.95|83.53|83.03|83.4|82.9|358
1716761100000|2024-05-26 22:05:00|83.46|82.96|83.36|82.86|83.47|82.97|83.33|82.83|252
1716761400000|2024-05-26 22:10:00|83.37|82.87|83.45|82.95|83.46|82.96|83.32|82.82|333
1716761700000|2024-05-26 22:15:00|83.46|82.96|83.47|82.97|83.49|82.99|83.33|82.83|329
1716762000000|2024-05-26 22:20:00|83.48|82.98|83.52|83.02|83.57|83.07|83.46|82.96|318
1716762300000|2024-05-26 22:25:00|83.53|83.03|83.66|83.16|83.67|83.17|83.52|83.02|214
1716762600000|2024-05-26 22:30:00|83.65|83.15|83.63|83.13|83.67|83.17|83.55|83.05|196
1716762900000|2024-05-26 22:35:00|83.64|83.14|83.61|83.11|83.66|83.16|83.53|83.03|188
1716763200000|2024-05-26 22:40:00|83.6|83.1|83.64|83.14|83.68|83.18|83.55|83.05|127
1716763500000|2024-05-26 22:45:00|83.65|83.15|83.65|83.15|83.7|83.2|83.56|83.06|279
1716763800000|2024-05-26 22:50:00|83.66|83.16|83.67|83.17|83.71|83.21|83.65|83.15|174
1716764100000|2024-05-26 22:55:00|83.66|83.16|83.64|83.14|83.67|83.17|83.56|83.06|169
1716764400000|2024-05-26 23:00:00|83.65|83.15|83.63|83.13|83.67|83.17|83.56|83.06|230
1716764700000|2024-05-26 23:05:00|83.62|83.12|83.56|83.06|83.66|83.16|83.54|83.04|265
1716765000000|2024-05-26 23:10:00|83.55|83.05|83.57|83.07|83.58|83.08|83.53|83.03|177
1716765300000|2024-05-26 23:15:00|83.56|83.06|83.46|82.96|83.62|83.12|83.45|82.95|248
1716765600000|2024-05-26 23:20:00|83.44|82.94|83.43|82.93|83.51|83.01|83.34|82.84|281
1716765900000|2024-05-26 23:25:00|83.42|82.92|83.44|82.94|83.46|82.96|83.36|82.86|234
1716766200000|2024-05-26 23:30:00|83.43|82.93|83.35|82.85|83.44|82.94|83.26|82.76|284
1716766500000|2024-05-26 23:35:00|83.36|82.86|83.33|82.83|83.36|82.86|83.3|82.8|314
1716766800000|2024-05-26 23:40:00|83.32|82.82|83.34|82.84|83.39|82.89|83.26|82.76|292
1716767100000|2024-05-26 23:45:00|83.31|82.81|83.39|82.89|83.43|82.93|83.31|82.81|256
1716767400000|2024-05-26 23:50:00|83.37|82.87|83.35|82.85|83.39|82.89|83.34|82.84|160
1716767700000|2024-05-26 23:55:00|83.36|82.86|83.35|82.85|83.37|82.87|83.33|82.83|213
1716768000000|2024-05-27 00:00:00|83.36|82.86|83.36|82.86|83.45|82.95|83.31|82.81|307
1716768300000|2024-05-27 00:05:00|83.32|82.82|83.39|82.89|83.45|82.95|83.32|82.82|278
1716768600000|2024-05-27 00:10:00|83.38|82.88|83.44|82.94|83.44|82.94|83.33|82.83|256
1716768900000|2024-05-27 00:15:00|83.43|82.93|83.42|82.92|83.49|82.99|83.36|82.86|296
1716769200000|2024-05-27 00:20:00|83.43|82.93|83.47|82.97|83.53|83.03|83.34|82.84|266
1716769500000|2024-05-27 00:25:00|83.48|82.98|83.55|83.05|83.63|83.13|83.45|82.95|285
1716769800000|2024-05-27 00:30:00|83.56|83.06|83.53|83.03|83.66|83.16|83.48|82.98|395
1716770100000|2024-05-27 00:35:00|83.5|83|83.64|83.14|83.68|83.18|83.5|83|327
1716770400000|2024-05-27 00:40:00|83.65|83.15|83.64|83.14|83.69|83.19|83.62|83.12|182
1716770700000|2024-05-27 00:45:00|83.63|83.13|83.66|83.16|83.74|83.24|83.63|83.13|117
1716771000000|2024-05-27 00:50:00|83.67|83.17|83.62|83.12|83.69|83.19|83.62|83.12|149
1716771300000|2024-05-27 00:55:00|83.63|83.13|83.66|83.16|83.7|83.2|83.61|83.11|187
1716771600000|2024-05-27 01:00:00|83.65|83.15|83.56|83.06|83.67|83.17|83.51|83.01|211
1716771900000|2024-05-27 01:05:00|83.55|83.05|83.54|83.04|83.61|83.11|83.51|83.01|251
1716772200000|2024-05-27 01:10:00|83.55|83.05|83.53|83.03|83.56|83.06|83.51|83.01|202
1716772500000|2024-05-27 01:15:00|83.51|83.01|83.65|83.15|83.67|83.17|83.51|83.01|233
1716772800000|2024-05-27 01:20:00|83.66|83.16|83.61|83.11|83.66|83.16|83.56|83.06|183
1716773100000|2024-05-27 01:25:00|83.59|83.09|83.64|83.14|83.66|83.16|83.59|83.09|102
1716773400000|2024-05-27 01:30:00|83.65|83.15|83.63|83.13|83.65|83.15|83.56|83.06|104
1716773700000|2024-05-27 01:35:00|83.61|83.11|83.79|83.29|83.79|83.29|83.59|83.09|246
1716774000000|2024-05-27 01:40:00|83.76|83.26|83.99|83.49|83.99|83.49|83.76|83.26|274
1716774300000|2024-05-27 01:45:00|83.98|83.48|84.09|83.59|84.18|83.68|83.97|83.47|312
1716774600000|2024-05-27 01:50:00|84.1|83.6|83.87|83.37|84.1|83.6|83.87|83.37|236
1716774900000|2024-05-27 01:55:00|83.88|83.38|83.79|83.29|83.88|83.38|83.77|83.27|170
1716775200000|2024-05-27 02:00:00|83.8|83.3|83.84|83.34|83.93|83.43|83.74|83.24|203
1716775500000|2024-05-27 02:05:00|83.83|83.33|83.75|83.25|83.85|83.35|83.75|83.25|148
1716775800000|2024-05-27 02:10:00|83.74|83.24|83.65|83.15|83.75|83.25|83.64|83.14|122
1716776100000|2024-05-27 02:15:00|83.66|83.16|83.83|83.33|83.89|83.39|83.65|83.15|204
1716776400000|2024-05-27 02:20:00|83.82|83.32|83.83|83.33|83.9|83.4|83.82|83.32|150
1716776700000|2024-05-27 02:25:00|83.82|83.32|83.88|83.38|83.9|83.4|83.82|83.32|166
1716777000000|2024-05-27 02:30:00|83.87|83.37|83.72|83.22|83.87|83.37|83.71|83.21|106
1716777300000|2024-05-27 02:35:00|83.73|83.23|83.83|83.33|83.84|83.34|83.71|83.21|106
1716777600000|2024-05-27 02:40:00|83.81|83.31|83.73|83.23|83.89|83.39|83.73|83.23|114
1716777900000|2024-05-27 02:45:00|83.74|83.24|83.53|83.03|83.78|83.28|83.5|83|195
1716778200000|2024-05-27 02:50:00|83.52|83.02|83.64|83.14|83.66|83.16|83.52|83.02|129
1716778500000|2024-05-27 02:55:00|83.65|83.15|83.67|83.17|83.68|83.18|83.61|83.11|121
1716778800000|2024-05-27 03:00:00|83.66|83.16|83.65|83.15|83.74|83.24|83.62|83.12|153
1716779100000|2024-05-27 03:05:00|83.64|83.14|83.76|83.26|83.78|83.28|83.62|83.12|81
1716779400000|2024-05-27 03:10:00|83.75|83.25|83.74|83.24|83.76|83.26|83.71|83.21|92
1716779700000|2024-05-27 03:15:00|83.73|83.23|83.67|83.17|83.74|83.24|83.65|83.15|117
1716780000000|2024-05-27 03:20:00|83.65|83.15|83.71|83.21|83.73|83.23|83.63|83.13|151
1716780300000|2024-05-27 03:25:00|83.72|83.22|83.85|83.35|83.87|83.37|83.71|83.21|163
1716780600000|2024-05-27 03:30:00|83.86|83.36|83.85|83.35|83.91|83.41|83.82|83.32|158
1716780900000|2024-05-27 03:35:00|83.86|83.36|83.84|83.34|83.86|83.36|83.79|83.29|214
1716781200000|2024-05-27 03:40:00|83.83|83.33|83.84|83.34|83.87|83.37|83.78|83.28|207
1716781500000|2024-05-27 03:45:00|83.83|83.33|83.81|83.31|83.88|83.38|83.8|83.3|175
1716781800000|2024-05-27 03:50:00|83.8|83.3|83.74|83.24|83.81|83.31|83.72|83.22|175
1716782100000|2024-05-27 03:55:00|83.73|83.23|83.75|83.25|83.76|83.26|83.69|83.19|181
1716782400000|2024-05-27 04:00:00|83.76|83.26|83.65|83.15|83.78|83.28|83.65|83.15|154
1716782700000|2024-05-27 04:05:00|83.68|83.18|83.62|83.12|83.69|83.19|83.56|83.06|71
1716783000000|2024-05-27 04:10:00|83.63|83.13|83.65|83.15|83.69|83.19|83.63|83.13|74
1716783300000|2024-05-27 04:15:00|83.64|83.14|83.69|83.19|83.69|83.19|83.62|83.12|47
1716783600000|2024-05-27 04:20:00|83.68|83.18|83.82|83.32|83.86|83.36|83.68|83.18|106
1716783900000|2024-05-27 04:25:00|83.81|83.31|83.82|83.32|83.85|83.35|83.79|83.29|74
1716784200000|2024-05-27 04:30:00|83.83|83.33|83.77|83.27|83.88|83.38|83.76|83.26|68
1716784500000|2024-05-27 04:35:00|83.78|83.28|83.78|83.28|83.82|83.32|83.77|83.27|42
1716784800000|2024-05-27 04:40:00|83.77|83.27|83.7|83.2|83.77|83.27|83.67|83.17|55
1716785100000|2024-05-27 04:45:00|83.71|83.21|83.6|83.1|83.74|83.24|83.56|83.06|59
1716785400000|2024-05-27 04:50:00|83.61|83.11|83.56|83.06|83.64|83.14|83.54|83.04|80
1716785700000|2024-05-27 04:55:00|83.55|83.05|83.55|83.05|83.59|83.09|83.52|83.02|68
1716786000000|2024-05-27 05:00:00|83.56|83.06|83.27|82.77|83.56|83.06|83.23|82.73|159
1716786300000|2024-05-27 05:05:00|83.24|82.74|83.43|82.93|83.43|82.93|83.24|82.74|178
1716786600000|2024-05-27 05:10:00|83.42|82.92|83.27|82.77|83.42|82.92|83.24|82.74|190
1716786900000|2024-05-27 05:15:00|83.26|82.76|83.24|82.74|83.37|82.87|83.2|82.7|281
1716787200000|2024-05-27 05:20:00|83.23|82.73|83.23|82.73|83.25|82.75|83.19|82.69|232
1716787500000|2024-05-27 05:25:00|83.21|82.71|82.67|82.17|83.23|82.73|82.64|82.14|398
1716787800000|2024-05-27 05:30:00|82.68|82.18|82.95|82.45|83|82.5|82.63|82.13|390
1716788100000|2024-05-27 05:35:00|82.96|82.46|82.93|82.43|83.04|82.54|82.83|82.33|320
1716788400000|2024-05-27 05:40:00|82.94|82.44|82.98|82.48|83.03|82.53|82.88|82.38|227
1716788700000|2024-05-27 05:45:00|82.97|82.47|83.02|82.52|83.14|82.64|82.96|82.46|150
1716789000000|2024-05-27 05:50:00|83.03|82.53|82.99|82.49|83.04|82.54|82.92|82.42|168
1716789300000|2024-05-27 05:55:00|82.98|82.48|83|82.5|83.02|82.52|82.93|82.43|172
1716789600000|2024-05-27 06:00:00|83.01|82.51|82.83|82.33|83.01|82.51|82.82|82.32|296
1716789900000|2024-05-27 06:05:00|82.84|82.34|83.03|82.53|83.03|82.53|82.73|82.23|247
1716790200000|2024-05-27 06:10:00|83.02|82.52|82.99|82.49|83.1|82.6|82.97|82.47|186
1716790500000|2024-05-27 06:15:00|83|82.5|83.02|82.52|83.05|82.55|82.97|82.47|207
1716790800000|2024-05-27 06:20:00|83.03|82.53|83.04|82.54|83.05|82.55|82.98|82.48|191
1716791100000|2024-05-27 06:25:00|83.02|82.52|83.02|82.52|83.04|82.54|82.98|82.48|173
1716791400000|2024-05-27 06:30:00|83.01|82.51|82.95|82.45|83.03|82.53|82.92|82.42|209
1716791700000|2024-05-27 06:35:00|82.94|82.44|82.99|82.49|83|82.5|82.92|82.42|201
1716792000000|2024-05-27 06:40:00|83|82.5|82.99|82.49|83.01|82.51|82.94|82.44|232
1716792300000|2024-05-27 06:45:00|83|82.5|82.73|82.23|83.05|82.55|82.63|82.13|240
1716792600000|2024-05-27 06:50:00|82.71|82.21|82.75|82.25|82.76|82.26|82.61|82.11|224
1716792900000|2024-05-27 06:55:00|82.74|82.24|82.74|82.24|82.8|82.3|82.7|82.2|161
1716793200000|2024-05-27 07:00:00|82.75|82.25|82.83|82.33|82.86|82.36|82.66|82.16|148
1716793500000|2024-05-27 07:05:00|82.84|82.34|82.98|82.48|83.01|82.51|82.71|82.21|156
1716793800000|2024-05-27 07:10:00|82.99|82.49|82.94|82.44|83|82.5|82.88|82.38|133
1716794100000|2024-05-27 07:15:00|82.93|82.43|82.82|82.32|82.94|82.44|82.77|82.27|228
1716794400000|2024-05-27 07:20:00|82.81|82.31|82.74|82.24|82.91|82.41|82.73|82.23|133
1716794700000|2024-05-27 07:25:00|82.71|82.21|82.61|82.11|82.72|82.22|82.59|82.09|67
1716795000000|2024-05-27 07:30:00|82.62|82.12|82.71|82.21|82.84|82.34|82.6|82.1|148
1716795300000|2024-05-27 07:35:00|82.72|82.22|82.72|82.22|82.73|82.23|82.58|82.08|137
1716795600000|2024-05-27 07:40:00|82.7|82.2|82.81|82.31|82.88|82.38|82.7|82.2|195
1716795900000|2024-05-27 07:45:00|82.82|82.32|82.8|82.3|82.88|82.38|82.76|82.26|194
1716796200000|2024-05-27 07:50:00|82.81|82.31|82.78|82.28|82.84|82.34|82.76|82.26|122
1716796500000|2024-05-27 07:55:00|82.79|82.29|82.78|82.28|82.8|82.3|82.76|82.26|136
1716796800000|2024-05-27 08:00:00|82.77|82.27|82.75|82.25|82.79|82.29|82.7|82.2|254
1716797100000|2024-05-27 08:05:00|82.76|82.26|82.78|82.28|82.79|82.29|82.71|82.21|104
1716797400000|2024-05-27 08:10:00|82.79|82.29|82.87|82.37|82.9|82.4|82.72|82.22|227
1716797700000|2024-05-27 08:15:00|82.83|82.33|83|82.5|83.01|82.51|82.77|82.27|261
1716798000000|2024-05-27 08:20:00|82.99|82.49|83|82.5|83.07|82.57|82.97|82.47|180
1716798300000|2024-05-27 08:25:00|83.01|82.51|83.12|82.62|83.24|82.74|82.98|82.48|278
1716798600000|2024-05-27 08:30:00|83.11|82.61|83.02|82.52|83.21|82.71|82.97|82.47|438
1716798900000|2024-05-27 08:35:00|83.03|82.53|83.21|82.71|83.28|82.78|82.99|82.49|371
1716799200000|2024-05-27 08:40:00|83.22|82.72|83.16|82.66|83.32|82.82|83.16|82.66|286
1716799500000|2024-05-27 08:45:00|83.17|82.67|82.99|82.49|83.23|82.73|82.97|82.47|439
1716799800000|2024-05-27 08:50:00|82.98|82.48|82.92|82.42|82.99|82.49|82.79|82.29|255
1716800100000|2024-05-27 08:55:00|82.91|82.41|83.01|82.51|83.07|82.57|82.9|82.4|268
1716800400000|2024-05-27 09:00:00|83|82.5|83.1|82.6|83.18|82.68|82.99|82.49|178
1716800700000|2024-05-27 09:05:00|83.07|82.57|82.99|82.49|83.07|82.57|82.84|82.34|228
1716801000000|2024-05-27 09:10:00|82.96|82.46|83.11|82.61|83.23|82.73|82.94|82.44|194
1716801300000|2024-05-27 09:15:00|83.1|82.6|83|82.5|83.12|82.62|82.88|82.38|249
1716801600000|2024-05-27 09:20:00|82.99|82.49|83.04|82.54|83.09|82.59|82.88|82.38|189
1716801900000|2024-05-27 09:25:00|83.03|82.53|83.27|82.77|83.29|82.79|83.03|82.53|210
1716802200000|2024-05-27 09:30:00|83.28|82.78|83.31|82.81|83.43|82.93|83.28|82.78|233
1716802500000|2024-05-27 09:35:00|83.32|82.82|83.19|82.69|83.32|82.82|83.17|82.67|179
1716802800000|2024-05-27 09:40:00|83.2|82.7|83.11|82.61|83.23|82.73|83.11|82.61|198
1716803100000|2024-05-27 09:45:00|83.08|82.58|83.11|82.61|83.28|82.78|83.07|82.57|174
1716803400000|2024-05-27 09:50:00|83.1|82.6|83.13|82.63|83.21|82.71|83.05|82.55|224
1716803700000|2024-05-27 09:55:00|83.14|82.64|83.13|82.63|83.2|82.7|83.11|82.61|179
1716804000000|2024-05-27 10:00:00|83.14|82.64|83.02|82.52|83.15|82.65|82.99|82.49|215
1716804300000|2024-05-27 10:05:00|83.01|82.51|83.2|82.7|83.21|82.71|82.94|82.44|263
1716804600000|2024-05-27 10:10:00|83.21|82.71|83.19|82.69|83.24|82.74|83.15|82.65|186
1716804900000|2024-05-27 10:15:00|83.2|82.7|83.25|82.75|83.29|82.79|83.18|82.68|136
1716805200000|2024-05-27 10:20:00|83.26|82.76|83.22|82.72|83.3|82.8|83.21|82.71|75
1716805500000|2024-05-27 10:25:00|83.21|82.71|83.21|82.71|83.23|82.73|83.17|82.67|145
1716805800000|2024-05-27 10:30:00|83.22|82.72|83.28|82.78|83.28|82.78|83.16|82.66|133
1716806100000|2024-05-27 10:35:00|83.29|82.79|83.23|82.73|83.3|82.8|83.19|82.69|98
1716806400000|2024-05-27 10:40:00|83.22|82.72|83.1|82.6|83.24|82.74|83.1|82.6|49
1716806700000|2024-05-27 10:45:00|83.14|82.64|83.3|82.8|83.31|82.81|83.02|82.52|205
1716807000000|2024-05-27 10:50:00|83.29|82.79|83.31|82.81|83.31|82.81|83.24|82.74|160
1716807300000|2024-05-27 10:55:00|83.3|82.8|83.25|82.75|83.31|82.81|83.23|82.73|20
1716807600000|2024-05-27 11:00:00|83.24|82.74|83.44|82.94|83.44|82.94|83.2|82.7|142
1716807900000|2024-05-27 11:05:00|83.43|82.93|83.34|82.84|83.5|83|83.34|82.84|264
1716808200000|2024-05-27 11:10:00|83.36|82.86|83.41|82.91|83.44|82.94|83.33|82.83|210
1716808500000|2024-05-27 11:15:00|83.42|82.92|83.43|82.93|83.49|82.99|83.41|82.91|183
1716808800000|2024-05-27 11:20:00|83.45|82.95|83.42|82.92|83.46|82.96|83.39|82.89|109
1716809100000|2024-05-27 11:25:00|83.44|82.94|83.49|82.99|83.49|82.99|83.41|82.91|220
1716809400000|2024-05-27 11:30:00|83.47|82.97|83.38|82.88|83.5|83|83.35|82.85|211
1716809700000|2024-05-27 11:35:00|83.36|82.86|83.15|82.65|83.44|82.94|83.13|82.63|339
1716810000000|2024-05-27 11:40:00|83.16|82.66|83.22|82.72|83.28|82.78|83.04|82.54|341
1716810300000|2024-05-27 11:45:00|83.21|82.71|83.33|82.83|83.4|82.9|83.19|82.69|198
1716810600000|2024-05-27 11:50:00|83.34|82.84|83.47|82.97|83.48|82.98|83.32|82.82|281
1716810900000|2024-05-27 11:55:00|83.48|82.98|83.49|82.99|83.52|83.02|83.45|82.95|190
1716811200000|2024-05-27 12:00:00|83.48|82.98|83.4|82.9|83.62|83.12|83.39|82.89|236
1716811500000|2024-05-27 12:05:00|83.39|82.89|83.4|82.9|83.43|82.93|83.35|82.85|71
1716811800000|2024-05-27 12:10:00|83.41|82.91|83.41|82.91|83.42|82.92|83.35|82.85|107
1716812100000|2024-05-27 12:15:00|83.42|82.92|83.4|82.9|83.45|82.95|83.39|82.89|176
1716812400000|2024-05-27 12:20:00|83.41|82.91|83.38|82.88|83.43|82.93|83.32|82.82|155
1716812700000|2024-05-27 12:25:00|83.36|82.86|83.41|82.91|83.42|82.92|83.34|82.84|18
1716813000000|2024-05-27 12:30:00|83.43|82.93|83.57|83.07|83.64|83.14|83.41|82.91|255
1716813300000|2024-05-27 12:35:00|83.56|83.06|83.38|82.88|83.56|83.06|83.3|82.8|219
1716813600000|2024-05-27 12:40:00|83.39|82.89|83.44|82.94|83.44|82.94|83.33|82.83|164
1716813900000|2024-05-27 12:45:00|83.43|82.93|83.51|83.01|83.51|83.01|83.41|82.91|222
1716814200000|2024-05-27 12:50:00|83.5|83|83.59|83.09|83.59|83.09|83.47|82.97|186
1716814500000|2024-05-27 12:55:00|83.6|83.1|83.43|82.93|83.65|83.15|83.43|82.93|215
1716814800000|2024-05-27 13:00:00|83.44|82.94|83.36|82.86|83.47|82.97|83.36|82.86|285
1716815100000|2024-05-27 13:05:00|83.34|82.84|83.41|82.91|83.45|82.95|83.31|82.81|271
1716815400000|2024-05-27 13:10:00|83.4|82.9|83.73|83.23|83.76|83.26|83.38|82.88|320
1716815700000|2024-05-27 13:15:00|83.72|83.22|83.87|83.37|84.04|83.54|83.71|83.21|331
1716816000000|2024-05-27 13:20:00|83.88|83.38|83.73|83.23|83.9|83.4|83.7|83.2|381
1716816300000|2024-05-27 13:25:00|83.72|83.22|83.69|83.19|83.72|83.22|83.67|83.17|225
1716816600000|2024-05-27 13:30:00|83.7|83.2|83.8|83.3|83.87|83.37|83.58|83.08|407
1716816900000|2024-05-27 13:35:00|83.81|83.31|83.98|83.48|84.01|83.51|83.77|83.27|361
1716817200000|2024-05-27 13:40:00|83.99|83.49|83.92|83.42|84|83.5|83.87|83.37|363
1716817500000|2024-05-27 13:45:00|83.91|83.41|83.91|83.41|83.99|83.49|83.84|83.34|434
1716817800000|2024-05-27 13:50:00|83.92|83.42|83.81|83.31|83.93|83.43|83.78|83.28|437
1716818100000|2024-05-27 13:55:00|83.82|83.32|83.69|83.19|83.85|83.35|83.66|83.16|346
1716818400000|2024-05-27 14:00:00|83.68|83.18|83.72|83.22|83.81|83.31|83.67|83.17|416
1716818700000|2024-05-27 14:05:00|83.73|83.23|83.73|83.23|83.78|83.28|83.69|83.19|340
1716819000000|2024-05-27 14:10:00|83.75|83.25|83.79|83.29|83.86|83.36|83.73|83.23|305
1716819300000|2024-05-27 14:15:00|83.8|83.3|83.84|83.34|84|83.5|83.76|83.26|438
1716819600000|2024-05-27 14:20:00|83.85|83.35|83.96|83.46|84.18|83.68|83.84|83.34|370
1716819900000|2024-05-27 14:25:00|83.97|83.47|83.9|83.4|83.97|83.47|83.85|83.35|414
1716820200000|2024-05-27 14:30:00|83.91|83.41|83.82|83.32|84.06|83.56|83.8|83.3|188
1716820500000|2024-05-27 14:35:00|83.81|83.31|83.93|83.43|84|83.5|83.77|83.27|130
1716820800000|2024-05-27 14:40:00|83.94|83.44|83.91|83.41|83.95|83.45|83.82|83.32|355
1716821100000|2024-05-27 14:45:00|83.93|83.43|83.65|83.15|83.93|83.43|83.55|83.05|279
1716821400000|2024-05-27 14:50:00|83.67|83.17|84.02|83.52|84.06|83.56|83.59|83.09|110
1716821700000|2024-05-27 14:55:00|84.01|83.51|84.01|83.51|84.14|83.64|83.87|83.37|435
1716822000000|2024-05-27 15:00:00|84|83.5|84.07|83.57|84.25|83.75|83.88|83.38|598
1716822300000|2024-05-27 15:05:00|84.09|83.59|84.26|83.76|84.43|83.93|84.07|83.57|561
1716822600000|2024-05-27 15:10:00|84.29|83.79|84.28|83.78|84.34|83.84|84.21|83.71|534
1716822900000|2024-05-27 15:15:00|84.27|83.77|84.43|83.93|84.47|83.97|84.26|83.76|485
1716823200000|2024-05-27 15:20:00|84.42|83.92|84.44|83.94|84.62|84.12|84.4|83.9|501
1716823500000|2024-05-27 15:25:00|84.46|83.96|84.29|83.79|84.51|84.01|84.18|83.68|505
1716823800000|2024-05-27 15:30:00|84.28|83.78|84.42|83.92|84.46|83.96|84.27|83.77|520
1716824100000|2024-05-27 15:35:00|84.41|83.91|84.71|84.21|84.85|84.35|84.37|83.87|567
1716824400000|2024-05-27 15:40:00|84.7|84.2|84.8|84.3|84.89|84.39|84.63|84.13|518
1716824700000|2024-05-27 15:45:00|84.81|84.31|84.79|84.29|84.98|84.48|84.78|84.28|551
1716825000000|2024-05-27 15:50:00|84.77|84.27|84.74|84.24|84.91|84.41|84.69|84.19|488
1716825300000|2024-05-27 15:55:00|84.7|84.2|84.75|84.25|84.8|84.3|84.67|84.17|472
1716825600000|2024-05-27 16:00:00|84.77|84.27|85|84.5|85.01|84.51|84.76|84.26|430
1716825900000|2024-05-27 16:05:00|84.99|84.49|85.04|84.54|85.11|84.61|84.93|84.43|462
1716826200000|2024-05-27 16:10:00|85.05|84.55|85.08|84.58|85.24|84.74|85.02|84.52|448
1716826500000|2024-05-27 16:15:00|85.09|84.59|85.17|84.67|85.2|84.7|85.06|84.56|458
1716826800000|2024-05-27 16:20:00|85.16|84.66|85.22|84.72|85.22|84.72|84.93|84.43|483
1716827100000|2024-05-27 16:25:00|85.21|84.71|85.21|84.71|85.26|84.76|85.16|84.66|315
1716827400000|2024-05-27 16:30:00|85.22|84.72|85.14|84.64|85.3|84.8|85.09|84.59|358
1716827700000|2024-05-27 16:35:00|85.13|84.63|85.05|84.55|85.2|84.7|84.99|84.49|429
1716828000000|2024-05-27 16:40:00|85.06|84.56|85.14|84.64|85.19|84.69|85.04|84.54|109
1716828300000|2024-05-27 16:45:00|85.13|84.63|85.15|84.65|85.17|84.67|85.03|84.53|131
1716828600000|2024-05-27 16:50:00|85.16|84.66|85.27|84.77|85.34|84.84|85.15|84.65|344
1716828900000|2024-05-27 16:55:00|85.26|84.76|85.19|84.69|85.28|84.78|85.16|84.66|228
1716829200000|2024-05-27 17:00:00|85.2|84.7|85.28|84.78|85.37|84.87|85.18|84.68|186
1716829500000|2024-05-27 17:05:00|85.27|84.77|85.07|84.57|85.28|84.78|85.04|84.54|257
1716829800000|2024-05-27 17:10:00|85.06|84.56|85.05|84.55|85.08|84.58|85|84.5|149
1716830100000|2024-05-27 17:15:00|85.04|84.54|84.97|84.47|85.08|84.58|84.96|84.46|65
1716830400000|2024-05-27 17:20:00|84.96|84.46|84.65|84.15|84.99|84.49|84.59|84.09|250
1716830700000|2024-05-27 17:25:00|84.64|84.14|84.87|84.37|84.89|84.39|84.62|84.12|242
1716831000000|2024-05-27 17:30:00|84.88|84.38|84.92|84.42|85.01|84.51|84.85|84.35|190
1716831300000|2024-05-27 17:35:00|84.93|84.43|84.95|84.45|84.98|84.48|84.87|84.37|157
1716831600000|2024-05-27 17:40:00|84.94|84.44|84.84|84.34|84.99|84.49|84.82|84.32|214
1716831900000|2024-05-27 17:45:00|84.83|84.33|84.84|84.34|84.87|84.37|84.69|84.19|253
1716832200000|2024-05-27 17:50:00|84.83|84.33|84.74|84.24|84.85|84.35|84.73|84.23|280
1716832500000|2024-05-27 17:55:00|84.75|84.25|84.76|84.26|84.79|84.29|84.74|84.24|138
1716832800000|2024-05-27 18:00:00|84.77|84.27|84.77|84.27|84.87|84.37|84.76|84.26|232
1716833100000|2024-05-27 18:05:00|84.78|84.28|84.76|84.26|84.81|84.31|84.69|84.19|175
1716833400000|2024-05-27 18:10:00|84.77|84.27|84.93|84.43|85|84.5|84.76|84.26|231
1716833700000|2024-05-27 18:15:00|84.92|84.42|84.99|84.49|85.05|84.55|84.88|84.38|260
1716834000000|2024-05-27 18:20:00|84.98|84.48|85.1|84.6|85.1|84.6|84.93|84.43|44
1716834300000|2024-05-27 18:25:00|85.13|84.63|85.08|84.58|85.14|84.64|85.08|84.58|53
1716834600000|2024-05-27 18:30:00|85.09|84.59|85.06|84.56|85.11|84.61|84.98|84.48|75
1716834900000|2024-05-27 18:35:00|85.09|84.59|85.1|84.6|85.11|84.61|85.07|84.57|157
1716835200000|2024-05-27 18:40:00|85.11|84.61|85.03|84.53|85.11|84.61|85.03|84.53|241
1716835500000|2024-05-27 18:45:00|85.06|84.56|85.1|84.6|85.11|84.61|84.96|84.46|346
1716835800000|2024-05-27 18:50:00|85.08|84.58|84.93|84.43|85.1|84.6|84.87|84.37|319
1716836100000|2024-05-27 18:55:00|84.89|84.39|84.9|84.4|85.03|84.53|84.88|84.38|114
1716836400000|2024-05-27 19:00:00|84.9|84.4|84.91|84.41|85.04|84.54|84.81|84.31|354
1716836700000|2024-05-27 19:05:00|84.88|84.38|84.89|84.39|84.98|84.48|84.84|84.34|201
1716837000000|2024-05-27 19:10:00|84.9|84.4|84.69|84.19|84.9|84.4|84.63|84.13|282
1716837300000|2024-05-27 19:15:00|84.68|84.18|84.65|84.15|84.71|84.21|84.61|84.11|242
1716837600000|2024-05-27 19:20:00|84.66|84.16|84.56|84.06|84.7|84.2|84.52|84.02|266
1716837900000|2024-05-27 19:25:00|84.54|84.04|84.68|84.18|84.72|84.22|84.54|84.04|179
1716838200000|2024-05-27 19:30:00|84.7|84.2|84.72|84.22|84.76|84.26|84.57|84.07|242
1716838500000|2024-05-27 19:35:00|84.73|84.23|84.74|84.24|84.79|84.29|84.71|84.21|183
1716838800000|2024-05-27 19:40:00|84.75|84.25|84.72|84.22|84.77|84.27|84.67|84.17|275
1716839100000|2024-05-27 19:45:00|84.71|84.21|83.84|83.34|84.74|84.24|83.82|83.32|519
1716839400000|2024-05-27 19:50:00|83.8|83.3|84.13|83.63|84.19|83.69|83.43|82.93|680
1716839700000|2024-05-27 19:55:00|84.1|83.6|83.93|83.43|84.22|83.72|83.68|83.18|718
1716840000000|2024-05-27 20:00:00|83.9|83.4|84.35|83.85|84.36|83.86|83.77|83.27|612
1716840300000|2024-05-27 20:05:00|84.33|83.83|84.37|83.87|84.6|84.1|84.25|83.75|628
1716840600000|2024-05-27 20:10:00|84.36|83.86|84.38|83.88|84.57|84.07|84.25|83.75|631
1716840900000|2024-05-27 20:15:00|84.37|83.87|84.67|84.17|84.76|84.26|84.34|83.84|514
1716841200000|2024-05-27 20:20:00|84.66|84.16|84.92|84.42|84.96|84.46|84.66|84.16|396
1716841500000|2024-05-27 20:25:00|84.91|84.41|84.89|84.39|85.05|84.55|84.87|84.37|251
1716841800000|2024-05-27 20:30:00|84.88|84.38|84.99|84.49|84.99|84.49|84.81|84.31|87
1716842100000|2024-05-27 20:35:00|85|84.5|84.8|84.3|85.01|84.51|84.8|84.3|55
1716842400000|2024-05-27 20:40:00|84.83|84.33|84.73|84.23|84.84|84.34|84.69|84.19|206
1716842700000|2024-05-27 20:45:00|84.74|84.24|84.75|84.25|84.81|84.31|84.61|84.11|285
1716843000000|2024-05-27 20:50:00|84.76|84.26|84.78|84.28|84.78|84.28|84.68|84.18|266
1716843300000|2024-05-27 20:55:00|84.77|84.27|84.77|84.27|84.8|84.3|84.75|84.25|174
1716843600000|2024-05-27 21:00:00|84.76|84.26|84.87|84.37|84.97|84.47|84.76|84.26|92
1716843900000|2024-05-27 21:05:00|84.86|84.36|84.73|84.23|84.86|84.36|84.69|84.19|107
1716844200000|2024-05-27 21:10:00|84.71|84.21|84.77|84.27|84.88|84.38|84.7|84.2|86
1716844500000|2024-05-27 21:15:00|84.76|84.26|84.66|84.16|84.8|84.3|84.66|84.16|79
1716844800000|2024-05-27 21:20:00|84.67|84.17|84.64|84.14|84.68|84.18|84.59|84.09|55
1716845100000|2024-05-27 21:25:00|84.65|84.15|84.58|84.08|84.73|84.23|84.58|84.08|82
1716845400000|2024-05-27 21:30:00|84.59|84.09|84.63|84.13|84.68|84.18|84.57|84.07|40
1716845700000|2024-05-27 21:35:00|84.64|84.14|84.43|83.93|84.64|84.14|84.35|83.85|76
1716846000000|2024-05-27 21:40:00|84.44|83.94|84.56|84.06|84.59|84.09|84.43|83.93|80
1716846300000|2024-05-27 21:45:00|84.55|84.05|84.44|83.94|84.56|84.06|84.43|83.93|62
1716846600000|2024-05-27 21:50:00|84.45|83.95|84.55|84.05|84.55|84.05|84.44|83.94|86
1716846900000|2024-05-27 21:55:00|84.54|84.04|84.58|84.08|84.68|84.18|84.54|84.04|104
1716847200000|2024-05-27 22:00:00|84.6|84.1|84.43|83.93|84.6|84.1|84.33|83.83|266
1716847500000|2024-05-27 22:05:00|84.45|83.95|84.35|83.85|84.48|83.98|84.35|83.85|242
1716847800000|2024-05-27 22:10:00|84.36|83.86|84.44|83.94|84.52|84.02|84.34|83.84|189
1716848100000|2024-05-27 22:15:00|84.43|83.93|84.58|84.08|84.6|84.1|84.38|83.88|198
1716848400000|2024-05-27 22:20:00|84.59|84.09|84.66|84.16|84.66|84.16|84.55|84.05|195
1716848700000|2024-05-27 22:25:00|84.63|84.13|84.58|84.08|84.66|84.16|84.48|83.98|231
1716849000000|2024-05-27 22:30:00|84.59|84.09|84.7|84.2|84.73|84.23|84.56|84.06|194
1716849300000|2024-05-27 22:35:00|84.68|84.18|84.52|84.02|84.7|84.2|84.49|83.99|185
1716849600000|2024-05-27 22:40:00|84.51|84.01|84.49|83.99|84.53|84.03|84.45|83.95|370
1716849900000|2024-05-27 22:45:00|84.48|83.98|84.44|83.94|84.59|84.09|84.41|83.91|341
1716850200000|2024-05-27 22:50:00|84.45|83.95|84.46|83.96|84.48|83.98|84.41|83.91|259
1716850500000|2024-05-27 22:55:00|84.45|83.95|84.39|83.89|84.47|83.97|84.38|83.88|204
1716850800000|2024-05-27 23:00:00|84.4|83.9|84.36|83.86|84.44|83.94|84.27|83.77|223
1716851100000|2024-05-27 23:05:00|84.35|83.85|84.34|83.84|84.39|83.89|84.32|83.82|253
1716851400000|2024-05-27 23:10:00|84.35|83.85|84.36|83.86|84.39|83.89|84.33|83.83|163
1716851700000|2024-05-27 23:15:00|84.34|83.84|84.33|83.83|84.37|83.87|84.32|83.82|92
1716852000000|2024-05-27 23:20:00|84.34|83.84|84.39|83.89|84.41|83.91|84.33|83.83|178
1716852300000|2024-05-27 23:25:00|84.38|83.88|84.25|83.75|84.39|83.89|84.22|83.72|270
1716852600000|2024-05-27 23:30:00|84.26|83.76|84.18|83.68|84.36|83.86|84.1|83.6|220
1716852900000|2024-05-27 23:35:00|84.17|83.67|84.08|83.58|84.28|83.78|84.06|83.56|268
1716853200000|2024-05-27 23:40:00|84.1|83.6|84.24|83.74|84.32|83.82|84.1|83.6|313
1716853500000|2024-05-27 23:45:00|84.22|83.72|84.25|83.75|84.35|83.85|84.21|83.71|210
1716853800000|2024-05-27 23:50:00|84.28|83.78|84.36|83.86|84.42|83.92|84.25|83.75|221
1716854100000|2024-05-27 23:55:00|84.38|83.88|84.34|83.84|84.39|83.89|84.27|83.77|191
1716854400000|2024-05-28 00:00:00|84.35|83.85|84.37|83.87|84.44|83.94|84.2|83.7|489
1716854700000|2024-05-28 00:05:00|84.35|83.85|84.34|83.84|84.39|83.89|84.21|83.71|420
1716855000000|2024-05-28 00:10:00|84.32|83.82|84.4|83.9|84.44|83.94|84.29|83.79|343
1716855300000|2024-05-28 00:15:00|84.39|83.89|84.2|83.7|84.39|83.89|84.17|83.67|152
1716855600000|2024-05-28 00:20:00|84.17|83.67|83.92|83.42|84.38|83.88|83.86|83.36|324
1716855900000|2024-05-28 00:25:00|83.91|83.41|84.12|83.62|84.14|83.64|83.91|83.41|452
1716856200000|2024-05-28 00:30:00|84.11|83.61|83.96|83.46|84.34|83.84|83.93|83.43|539
1716856500000|2024-05-28 00:35:00|83.94|83.44|83.98|83.48|83.99|83.49|83.77|83.27|462
1716856800000|2024-05-28 00:40:00|83.99|83.49|83.88|83.38|84.01|83.51|83.85|83.35|63
1716857100000|2024-05-28 00:45:00|83.89|83.39|83.83|83.33|84.04|83.54|83.8|83.3|367
1716857400000|2024-05-28 00:50:00|83.84|83.34|83.81|83.31|83.89|83.39|83.63|83.13|495
1716857700000|2024-05-28 00:55:00|83.82|83.32|83.87|83.37|84|83.5|83.62|83.12|325
1716858000000|2024-05-28 01:00:00|83.88|83.38|83.84|83.34|83.95|83.45|83.76|83.26|348
1716858300000|2024-05-28 01:05:00|83.83|83.33|83.95|83.45|83.96|83.46|83.81|83.31|279
1716858600000|2024-05-28 01:10:00|83.96|83.46|83.89|83.39|83.98|83.48|83.82|83.32|173
1716858900000|2024-05-28 01:15:00|83.92|83.42|83.93|83.43|84.03|83.53|83.84|83.34|61
1716859200000|2024-05-28 01:20:00|83.94|83.44|83.98|83.48|83.99|83.49|83.91|83.41|85
1716859500000|2024-05-28 01:25:00|83.99|83.49|83.97|83.47|83.99|83.49|83.88|83.38|49
1716859800000|2024-05-28 01:30:00|83.99|83.49|84.09|83.59|84.11|83.61|83.96|83.46|289
1716860100000|2024-05-28 01:35:00|84.08|83.58|84.32|83.82|84.4|83.9|84.04|83.54|404
1716860400000|2024-05-28 01:40:00|84.33|83.83|84.09|83.59|84.35|83.85|84.09|83.59|374
1716860700000|2024-05-28 01:45:00|84.1|83.6|83.42|82.92|84.1|83.6|83.38|82.88|685
1716861000000|2024-05-28 01:50:00|83.39|82.89|83.07|82.57|83.6|83.1|82.95|82.45|741
1716861300000|2024-05-28 01:55:00|83.09|82.59|83.04|82.54|83.44|82.94|82.87|82.37|709
1716861600000|2024-05-28 02:00:00|83.03|82.53|82.9|82.4|83.27|82.77|82.36|81.86|730
1716861900000|2024-05-28 02:05:00|82.88|82.38|82.48|81.98|82.97|82.47|82.23|81.73|738
1716862200000|2024-05-28 02:10:00|82.47|81.97|82.54|82.04|82.64|82.14|82.15|81.65|746
1716862500000|2024-05-28 02:15:00|82.56|82.06|82.38|81.88|82.73|82.23|82.26|81.76|648
1716862800000|2024-05-28 02:20:00|82.37|81.87|82.89|82.39|82.96|82.46|82.34|81.84|665
1716863100000|2024-05-28 02:25:00|82.9|82.4|82.91|82.41|83.06|82.56|82.76|82.26|596
1716863400000|2024-05-28 02:30:00|82.93|82.43|82.99|82.49|83.05|82.55|82.9|82.4|472
1716863700000|2024-05-28 02:35:00|83|82.5|82.81|82.31|83.02|82.52|82.8|82.3|441
1716864000000|2024-05-28 02:40:00|82.82|82.32|82.86|82.36|82.99|82.49|82.79|82.29|432
1716864300000|2024-05-28 02:45:00|82.85|82.35|83.05|82.55|83.07|82.57|82.78|82.28|469
1716864600000|2024-05-28 02:50:00|83.04|82.54|83.1|82.6|83.15|82.65|83.03|82.53|354
1716864900000|2024-05-28 02:55:00|83.08|82.58|83.05|82.55|83.18|82.68|83.02|82.52|382
1716865200000|2024-05-28 03:00:00|83.04|82.54|82.75|82.25|83.14|82.64|82.75|82.25|473
1716865500000|2024-05-28 03:05:00|82.74|82.24|82.12|81.62|82.74|82.24|82.03|81.53|511
1716865800000|2024-05-28 03:10:00|82.13|81.63|82.36|81.86|82.38|81.88|82.05|81.55|290
1716866100000|2024-05-28 03:15:00|82.35|81.85|82.09|81.59|82.43|81.93|81.98|81.48|360
1716866400000|2024-05-28 03:20:00|82.07|81.57|82.19|81.69|82.37|81.87|82.06|81.56|428
1716866700000|2024-05-28 03:25:00|82.16|81.66|82.24|81.74|82.38|81.88|82.01|81.51|619
1716867000000|2024-05-28 03:30:00|82.23|81.73|82.27|81.77|82.38|81.88|82.08|81.58|599
1716867300000|2024-05-28 03:35:00|82.28|81.78|81.57|81.07|82.36|81.86|81.34|80.84|677
1716867600000|2024-05-28 03:40:00|81.61|81.11|81.66|81.16|81.89|81.39|81.56|81.06|606
1716867900000|2024-05-28 03:45:00|81.63|81.13|81.68|81.18|81.94|81.44|81.48|80.98|670
1716868200000|2024-05-28 03:50:00|81.66|81.16|81.88|81.38|81.9|81.4|81.63|81.13|500
1716868500000|2024-05-28 03:55:00|81.87|81.37|81.88|81.38|82.02|81.52|81.71|81.21|332
1716868800000|2024-05-28 04:00:00|81.86|81.36|81.97|81.47|81.98|81.48|81.75|81.25|373
1716869100000|2024-05-28 04:05:00|81.98|81.48|81.84|81.34|81.98|81.48|81.81|81.31|308
1716869400000|2024-05-28 04:10:00|81.85|81.35|81.53|81.03|81.87|81.37|81.46|80.96|391
1716869700000|2024-05-28 04:15:00|81.51|81.01|81.66|81.16|81.69|81.19|81.28|80.78|414
1716870000000|2024-05-28 04:20:00|81.68|81.18|81.05|80.55|81.68|81.18|80.91|80.41|457
1716870300000|2024-05-28 04:25:00|81.03|80.53|81.03|80.53|81.19|80.69|80.93|80.43|606
1716870600000|2024-05-28 04:30:00|81.02|80.52|80.33|79.83|81.31|80.81|80.32|79.82|714
1716870900000|2024-05-28 04:35:00|80.34|79.84|80.96|80.46|80.98|80.48|80.27|79.77|740
1716871200000|2024-05-28 04:40:00|80.94|80.44|80.45|79.95|81|80.5|80.34|79.84|660
1716871500000|2024-05-28 04:45:00|80.44|79.94|80.7|80.2|80.82|80.32|80.39|79.89|607
1716871800000|2024-05-28 04:50:00|80.69|80.19|80.55|80.05|80.8|80.3|80.45|79.95|411
1716872100000|2024-05-28 04:55:00|80.56|80.06|80.71|80.21|80.77|80.27|80.53|80.03|369
1716872400000|2024-05-28 05:00:00|80.69|80.19|80.48|79.98|80.9|80.4|80.33|79.83|236
1716872700000|2024-05-28 05:05:00|80.49|79.99|80.88|80.38|80.89|80.39|80.41|79.91|402
1716873000000|2024-05-28 05:10:00|80.87|80.37|81.08|80.58|81.14|80.64|80.8|80.3|415
1716873300000|2024-05-28 05:15:00|81.1|80.6|80.9|80.4|81.12|80.62|80.83|80.33|513
1716873600000|2024-05-28 05:20:00|80.89|80.39|80.93|80.43|80.95|80.45|80.84|80.34|242
1716873900000|2024-05-28 05:25:00|80.92|80.42|80.93|80.43|80.96|80.46|80.86|80.36|241
1716874200000|2024-05-28 05:30:00|80.94|80.44|80.97|80.47|81.05|80.55|80.91|80.41|264
1716874500000|2024-05-28 05:35:00|80.98|80.48|81|80.5|81.07|80.57|80.95|80.45|363
1716874800000|2024-05-28 05:40:00|81.02|80.52|81.2|80.7|81.22|80.72|80.99|80.49|336
1716875100000|2024-05-28 05:45:00|81.19|80.69|81.03|80.53|81.28|80.78|81|80.5|430
1716875400000|2024-05-28 05:50:00|81.02|80.52|80.98|80.48|81.06|80.56|80.93|80.43|337
1716875700000|2024-05-28 05:55:00|80.97|80.47|81.2|80.7|81.2|80.7|80.95|80.45|304
1716876000000|2024-05-28 06:00:00|81.21|80.71|80.99|80.49|81.27|80.77|80.96|80.46|500
1716876300000|2024-05-28 06:05:00|80.97|80.47|81|80.5|81.01|80.51|80.93|80.43|332
1716876600000|2024-05-28 06:10:00|80.99|80.49|80.96|80.46|81.04|80.54|80.89|80.39|370
1716876900000|2024-05-28 06:15:00|80.97|80.47|80.79|80.29|81.01|80.51|80.76|80.26|315
1716877200000|2024-05-28 06:20:00|80.77|80.27|80.49|79.99|80.8|80.3|80.42|79.92|366
1716877500000|2024-05-28 06:25:00|80.48|79.98|80.51|80.01|80.58|80.08|80.37|79.87|462
1716877800000|2024-05-28 06:30:00|80.48|79.98|80.5|80|80.51|80.01|80.29|79.79|483
1716878100000|2024-05-28 06:35:00|80.49|79.99|80.48|79.98|80.56|80.06|80.4|79.9|465
1716878400000|2024-05-28 06:40:00|80.47|79.97|80.7|80.2|80.74|80.24|80.45|79.95|372
1716878700000|2024-05-28 06:45:00|80.69|80.19|80.73|80.23|80.81|80.31|80.67|80.17|389
1716879000000|2024-05-28 06:50:00|80.72|80.22|80.8|80.3|80.9|80.4|80.69|80.19|297
1716879300000|2024-05-28 06:55:00|80.79|80.29|80.74|80.24|80.81|80.31|80.71|80.21|278
1716879600000|2024-05-28 07:00:00|80.73|80.23|80.57|80.07|80.8|80.3|80.55|80.05|453
1716879900000|2024-05-28 07:05:00|80.59|80.09|80.67|80.17|80.77|80.27|80.53|80.03|349
1716880200000|2024-05-28 07:10:00|80.66|80.16|80.58|80.08|80.68|80.18|80.48|79.98|456
1716880500000|2024-05-28 07:15:00|80.57|80.07|80.41|79.91|80.6|80.1|80.4|79.9|550
1716880800000|2024-05-28 07:20:00|80.42|79.92|80.29|79.79|80.43|79.93|80.29|79.79|384
1716881100000|2024-05-28 07:25:00|80.28|79.78|80.33|79.83|80.38|79.88|80.27|79.77|389
1716881400000|2024-05-28 07:30:00|80.32|79.82|80.35|79.85|80.44|79.94|80.31|79.81|350
1716881700000|2024-05-28 07:35:00|80.36|79.86|80.48|79.98|80.48|79.98|80.32|79.82|452
1716882000000|2024-05-28 07:40:00|80.47|79.97|80.43|79.93|80.49|79.99|80.33|79.83|426
1716882300000|2024-05-28 07:45:00|80.46|79.96|80.52|80.02|80.61|80.11|80.43|79.93|381
1716882600000|2024-05-28 07:50:00|80.5|80|80.43|79.93|80.52|80.02|80.34|79.84|373
1716882900000|2024-05-28 07:55:00|80.41|79.91|80.48|79.98|80.56|80.06|80.4|79.9|319
1716883200000|2024-05-28 08:00:00|80.5|80|80.56|80.06|80.61|80.11|80.37|79.87|408
1716883500000|2024-05-28 08:05:00|80.55|80.05|80.62|80.12|80.67|80.17|80.51|80.01|342
1716883800000|2024-05-28 08:10:00|80.61|80.11|80.85|80.35|80.85|80.35|80.61|80.11|228
1716884100000|2024-05-28 08:15:00|80.86|80.36|80.37|79.87|80.88|80.38|80.36|79.86|445
1716884400000|2024-05-28 08:20:00|80.38|79.88|80.45|79.95|80.47|79.97|80.36|79.86|254
1716884700000|2024-05-28 08:25:00|80.44|79.94|80.51|80.01|80.54|80.04|80.43|79.93|119
1716885000000|2024-05-28 08:30:00|80.53|80.03|80.56|80.06|80.56|80.06|80.44|79.94|354
1716885300000|2024-05-28 08:35:00|80.55|80.05|80.7|80.2|80.7|80.2|80.49|79.99|376
1716885600000|2024-05-28 08:40:00|80.66|80.16|80.71|80.21|80.73|80.23|80.6|80.1|325
1716885900000|2024-05-28 08:45:00|80.72|80.22|80.91|80.41|80.98|80.48|80.63|80.13|454
1716886200000|2024-05-28 08:50:00|80.9|80.4|80.84|80.34|80.91|80.41|80.78|80.28|385
1716886500000|2024-05-28 08:55:00|80.81|80.31|80.86|80.36|80.87|80.37|80.72|80.22|257
1716886800000|2024-05-28 09:00:00|80.85|80.35|80.84|80.34|80.87|80.37|80.74|80.24|358
1716887100000|2024-05-28 09:05:00|80.82|80.32|80.85|80.35|80.95|80.45|80.79|80.29|268
1716887400000|2024-05-28 09:10:00|80.87|80.37|80.92|80.42|81.07|80.57|80.86|80.36|238
1716887700000|2024-05-28 09:15:00|80.94|80.44|80.8|80.3|80.97|80.47|80.78|80.28|266
1716888000000|2024-05-28 09:20:00|80.78|80.28|80.9|80.4|80.95|80.45|80.72|80.22|259
1716888300000|2024-05-28 09:25:00|80.89|80.39|80.93|80.43|80.96|80.46|80.83|80.33|235
1716888600000|2024-05-28 09:30:00|80.92|80.42|81.14|80.64|81.21|80.71|80.92|80.42|56
1716888900000|2024-05-28 09:35:00|81.13|80.63|81.04|80.54|81.15|80.65|80.99|80.49|143
1716889200000|2024-05-28 09:40:00|81.06|80.56|81.36|80.86|81.39|80.89|80.97|80.47|340
1716889500000|2024-05-28 09:45:00|81.35|80.85|81.46|80.96|81.55|81.05|81.27|80.77|353
1716889800000|2024-05-28 09:50:00|81.45|80.95|81.56|81.06|81.63|81.13|81.38|80.88|394
1716890100000|2024-05-28 09:55:00|81.54|81.04|81.41|80.91|81.58|81.08|81.39|80.89|309
1716890400000|2024-05-28 10:00:00|81.38|80.88|81.6|81.1|81.61|81.11|81.33|80.83|402
1716890700000|2024-05-28 10:05:00|81.62|81.12|81.54|81.04|81.75|81.25|81.53|81.03|376
1716891000000|2024-05-28 10:10:00|81.53|81.03|81.9|81.4|82.07|81.57|81.5|81|250
1716891300000|2024-05-28 10:15:00|81.89|81.39|81.87|81.37|82.09|81.59|81.87|81.37|350
1716891600000|2024-05-28 10:20:00|81.88|81.38|81.68|81.18|81.88|81.38|81.65|81.15|274
1716891900000|2024-05-28 10:25:00|81.66|81.16|81.49|80.99|81.75|81.25|81.47|80.97|210
1716892200000|2024-05-28 10:30:00|81.5|81|81.5|81|81.61|81.11|81.46|80.96|166
1716892500000|2024-05-28 10:35:00|81.51|81.01|81.36|80.86|81.52|81.02|81.32|80.82|234
1716892800000|2024-05-28 10:40:00|81.37|80.87|81.2|80.7|81.39|80.89|81.19|80.69|206
1716893100000|2024-05-28 10:45:00|81.22|80.72|81.21|80.71|81.4|80.9|81.19|80.69|221
1716893400000|2024-05-28 10:50:00|81.23|80.73|81.43|80.93|81.46|80.96|81.22|80.72|193
1716893700000|2024-05-28 10:55:00|81.41|80.91|81.44|80.94|81.47|80.97|81.41|80.91|114
1716894000000|2024-05-28 11:00:00|81.44|80.94|81.43|80.93|81.54|81.04|81.41|80.91|283
1716894300000|2024-05-28 11:05:00|81.42|80.92|81.45|80.95|81.45|80.95|81.34|80.84|288
1716894600000|2024-05-28 11:10:00|81.44|80.94|81.66|81.16|81.66|81.16|81.44|80.94|220
1716894900000|2024-05-28 11:15:00|81.69|81.19|81.73|81.23|81.79|81.29|81.63|81.13|316
1716895200000|2024-05-28 11:20:00|81.71|81.21|81.79|81.29|81.8|81.3|81.68|81.18|264
1716895500000|2024-05-28 11:25:00|81.77|81.27|81.65|81.15|81.79|81.29|81.64|81.14|217
1716895800000|2024-05-28 11:30:00|81.66|81.16|81.55|81.05|81.71|81.21|81.55|81.05|330
1716896100000|2024-05-28 11:35:00|81.52|81.02|81.56|81.06|81.62|81.12|81.47|80.97|495
1716896400000|2024-05-28 11:40:00|81.55|81.05|81.69|81.19|81.72|81.22|81.51|81.01|335
1716896700000|2024-05-28 11:45:00|81.68|81.18|81.59|81.09|81.7|81.2|81.48|80.98|270
1716897000000|2024-05-28 11:50:00|81.6|81.1|81.59|81.09|81.73|81.23|81.52|81.02|352
1716897300000|2024-05-28 11:55:00|81.58|81.08|81.55|81.05|81.6|81.1|81.51|81.01|303
1716897600000|2024-05-28 12:00:00|81.54|81.04|81.34|80.84|81.56|81.06|81.29|80.79|307
1716897900000|2024-05-28 12:05:00|81.33|80.83|81.3|80.8|81.42|80.92|81.19|80.69|246
1716898200000|2024-05-28 12:10:00|81.31|80.81|81.25|80.75|81.35|80.85|81.25|80.75|191
1716898500000|2024-05-28 12:15:00|81.26|80.76|81.33|80.83|81.42|80.92|81.25|80.75|282
1716898800000|2024-05-28 12:20:00|81.32|80.82|81.26|80.76|81.38|80.88|81.24|80.74|212
1716899100000|2024-05-28 12:25:00|81.25|80.75|81.3|80.8|81.31|80.81|81.25|80.75|135
1716899400000|2024-05-28 12:30:00|81.29|80.79|81.51|81.01|81.52|81.02|81.27|80.77|194
1716899700000|2024-05-28 12:35:00|81.5|81|81.47|80.97|81.55|81.05|81.46|80.96|211
1716900000000|2024-05-28 12:40:00|81.46|80.96|81.19|80.69|81.5|81|81.18|80.68|258
1716900300000|2024-05-28 12:45:00|81.2|80.7|81.26|80.76|81.32|80.82|81.1|80.6|200
1716900600000|2024-05-28 12:50:00|81.28|80.78|81.43|80.93|81.5|81|81.27|80.77|246
1716900900000|2024-05-28 12:55:00|81.44|80.94|81.22|80.72|81.46|80.96|81.2|80.7|333
1716901200000|2024-05-28 13:00:00|81.23|80.73|81.32|80.82|81.35|80.85|81.03|80.53|261
1716901500000|2024-05-28 13:05:00|81.3|80.8|81.06|80.56|81.36|80.86|81.04|80.54|316
1716901800000|2024-05-28 13:10:00|81.05|80.55|81.19|80.69|81.27|80.77|80.95|80.45|473
1716902100000|2024-05-28 13:15:00|81.18|80.68|81.19|80.69|81.26|80.76|81.11|80.61|360
1716902400000|2024-05-28 13:20:00|81.21|80.71|81.48|80.98|81.48|80.98|81.16|80.66|362
1716902700000|2024-05-28 13:25:00|81.47|80.97|81.57|81.07|81.59|81.09|81.46|80.96|333
1716903000000|2024-05-28 13:30:00|81.58|81.08|81.3|80.8|81.69|81.19|81.28|80.78|412
1716903300000|2024-05-28 13:35:00|81.29|80.79|80.99|80.49|81.3|80.8|80.68|80.18|606
1716903600000|2024-05-28 13:40:00|81|80.5|81.22|80.72|81.36|80.86|80.89|80.39|462
1716903900000|2024-05-28 13:45:00|81.21|80.71|80.69|80.19|81.24|80.74|80.69|80.19|581
1716904200000|2024-05-28 13:50:00|80.68|80.18|80.92|80.42|81.09|80.59|80.68|80.18|490
1716904500000|2024-05-28 13:55:00|80.91|80.41|80.96|80.46|80.98|80.48|80.59|80.09|470
1716904800000|2024-05-28 14:00:00|80.95|80.45|80.87|80.37|80.95|80.45|80.57|80.07|513
1716905100000|2024-05-28 14:05:00|80.86|80.36|80.82|80.32|80.87|80.37|80.65|80.15|435
1716905400000|2024-05-28 14:10:00|80.83|80.33|81.03|80.53|81.1|80.6|80.75|80.25|365
1716905700000|2024-05-28 14:15:00|81.02|80.52|81.16|80.66|81.16|80.66|80.96|80.46|320
1716906000000|2024-05-28 14:20:00|81.17|80.67|81.12|80.62|81.22|80.72|81|80.5|321
1716906300000|2024-05-28 14:25:00|81.13|80.63|81.11|80.61|81.19|80.69|81.01|80.51|285
1716906600000|2024-05-28 14:30:00|81.1|80.6|81.05|80.55|81.22|80.72|80.95|80.45|375
1716906900000|2024-05-28 14:35:00|81.04|80.54|80.85|80.35|81.05|80.55|80.72|80.22|385
1716907200000|2024-05-28 14:40:00|80.83|80.33|80.58|80.08|80.85|80.35|80.43|79.93|545
1716907500000|2024-05-28 14:45:00|80.6|80.1|80.66|80.16|80.7|80.2|80.13|79.63|615
1716907800000|2024-05-28 14:50:00|80.65|80.15|80.7|80.2|80.89|80.39|80.52|80.02|599
1716908100000|2024-05-28 14:55:00|80.71|80.21|80.62|80.12|80.79|80.29|80.55|80.05|394
1716908400000|2024-05-28 15:00:00|80.6|80.1|80.6|80.1|80.83|80.33|80.44|79.94|532
1716908700000|2024-05-28 15:05:00|80.59|80.09|80.54|80.04|80.7|80.2|80.42|79.92|589
1716909000000|2024-05-28 15:10:00|80.55|80.05|80.74|80.24|80.83|80.33|80.46|79.96|358
1716909300000|2024-05-28 15:15:00|80.75|80.25|80.65|80.15|80.83|80.33|80.53|80.03|339
1716909600000|2024-05-28 15:20:00|80.66|80.16|80.61|80.11|80.68|80.18|80.43|79.93|436
1716909900000|2024-05-28 15:25:00|80.6|80.1|80.63|80.13|80.65|80.15|80.51|80.01|348
1716910200000|2024-05-28 15:30:00|80.64|80.14|80.73|80.23|80.79|80.29|80.51|80.01|404
1716910500000|2024-05-28 15:35:00|80.74|80.24|80.95|80.45|81.08|80.58|80.72|80.22|372
1716910800000|2024-05-28 15:40:00|80.96|80.46|81.06|80.56|81.12|80.62|80.91|80.41|378
1716911100000|2024-05-28 15:45:00|81.05|80.55|81.18|80.68|81.23|80.73|81.01|80.51|382
1716911400000|2024-05-28 15:50:00|81.17|80.67|81.43|80.93|81.48|80.98|81.16|80.66|296
1716911700000|2024-05-28 15:55:00|81.44|80.94|81.4|80.9|81.47|80.97|81.35|80.85|252
1716912000000|2024-05-28 16:00:00|81.39|80.89|81.42|80.92|81.47|80.97|81.33|80.83|319
1716912300000|2024-05-28 16:05:00|81.43|80.93|81.38|80.88|81.43|80.93|81.25|80.75|357
1716912600000|2024-05-28 16:10:00|81.39|80.89|81.48|80.98|81.52|81.02|81.36|80.86|351
1716912900000|2024-05-28 16:15:00|81.49|80.99|81.09|80.59|81.49|80.99|81.06|80.56|435
1716913200000|2024-05-28 16:20:00|81.07|80.57|81.14|80.64|81.22|80.72|81.02|80.52|435
1716913500000|2024-05-28 16:25:00|81.13|80.63|80.82|80.32|81.17|80.67|80.82|80.32|533
1716913800000|2024-05-28 16:30:00|80.83|80.33|80.76|80.26|80.93|80.43|80.64|80.14|520
1716914100000|2024-05-28 16:35:00|80.75|80.25|80.87|80.37|80.89|80.39|80.64|80.14|558
1716914400000|2024-05-28 16:40:00|80.84|80.34|80.73|80.23|80.95|80.45|80.66|80.16|549
1716914700000|2024-05-28 16:45:00|80.72|80.22|80.88|80.38|80.93|80.43|80.69|80.19|470
1716915000000|2024-05-28 16:50:00|80.89|80.39|81.06|80.56|81.16|80.66|80.86|80.36|310
1716915300000|2024-05-28 16:55:00|81.05|80.55|80.96|80.46|81.07|80.57|80.94|80.44|295
1716915600000|2024-05-28 17:00:00|80.97|80.47|80.99|80.49|81.13|80.63|80.91|80.41|386
1716915900000|2024-05-28 17:05:00|81|80.5|81.17|80.67|81.2|80.7|80.95|80.45|340
1716916200000|2024-05-28 17:10:00|81.18|80.68|81.5|81|81.51|81.01|81.14|80.64|287
1716916500000|2024-05-28 17:15:00|81.49|80.99|81.38|80.88|81.54|81.04|81.33|80.83|249
1716916800000|2024-05-28 17:20:00|81.39|80.89|81.4|80.9|81.44|80.94|81.24|80.74|242
1716917100000|2024-05-28 17:25:00|81.39|80.89|81.32|80.82|81.41|80.91|81.3|80.8|259
1716917400000|2024-05-28 17:30:00|81.31|80.81|81.35|80.85|81.4|80.9|81.16|80.66|333
1716917700000|2024-05-28 17:35:00|81.36|80.86|81.41|80.91|81.42|80.92|81.34|80.84|217
1716918000000|2024-05-28 17:40:00|81.42|80.92|81.49|80.99|81.57|81.07|81.41|80.91|218
1716918300000|2024-05-28 17:45:00|81.5|81|81.41|80.91|81.51|81.01|81.38|80.88|306
1716918600000|2024-05-28 17:50:00|81.38|80.88|81.38|80.88|81.42|80.92|81.31|80.81|275
1716918900000|2024-05-28 17:55:00|81.35|80.85|81.09|80.59|81.38|80.88|81.08|80.58|57
1716919200000|2024-05-28 18:00:00|81.08|80.58|81.17|80.67|81.23|80.73|81.08|80.58|183
1716919500000|2024-05-28 18:05:00|81.15|80.65|81.22|80.72|81.27|80.77|81.13|80.63|273
1716919800000|2024-05-28 18:10:00|81.21|80.71|81.37|80.87|81.38|80.88|81.19|80.69|163
1716920100000|2024-05-28 18:15:00|81.35|80.85|81.38|80.88|81.39|80.89|81.29|80.79|205
1716920400000|2024-05-28 18:20:00|81.37|80.87|81.27|80.77|81.39|80.89|81.25|80.75|209
1716920700000|2024-05-28 18:25:00|81.26|80.76|81.34|80.84|81.4|80.9|81.24|80.74|97
1716921000000|2024-05-28 18:30:00|81.33|80.83|81.12|80.62|81.33|80.83|81.12|80.62|168
1716921300000|2024-05-28 18:35:00|81.13|80.63|80.43|79.93|81.13|80.63|80.36|79.86|505
1716921600000|2024-05-28 18:40:00|80.44|79.94|80.57|80.07|80.71|80.21|80.4|79.9|408
1716921900000|2024-05-28 18:45:00|80.58|80.08|80.57|80.07|80.76|80.26|80.49|79.99|413
1716922200000|2024-05-28 18:50:00|80.56|80.06|80.41|79.91|80.58|80.08|80.25|79.75|481
1716922500000|2024-05-28 18:55:00|80.4|79.9|80.76|80.26|80.77|80.27|80.4|79.9|416
1716922800000|2024-05-28 19:00:00|80.74|80.24|80.85|80.35|80.91|80.41|80.74|80.24|444
1716923100000|2024-05-28 19:05:00|80.83|80.33|80.99|80.49|81.03|80.53|80.8|80.3|376
1716923400000|2024-05-28 19:10:00|81|80.5|81.07|80.57|81.09|80.59|80.96|80.46|335
1716923700000|2024-05-28 19:15:00|81.06|80.56|81.24|80.74|81.28|80.78|80.97|80.47|334
1716924000000|2024-05-28 19:20:00|81.25|80.75|81.3|80.8|81.34|80.84|81.2|80.7|253
1716924300000|2024-05-28 19:25:00|81.31|80.81|81.26|80.76|81.36|80.86|81.24|80.74|214
1716924600000|2024-05-28 19:30:00|81.25|80.75|81.29|80.79|81.36|80.86|81.24|80.74|225
1716924900000|2024-05-28 19:35:00|81.28|80.78|81.32|80.82|81.35|80.85|81.23|80.73|253
1716925200000|2024-05-28 19:40:00|81.31|80.81|81.31|80.81|81.38|80.88|81.28|80.78|266
1716925500000|2024-05-28 19:45:00|81.33|80.83|81.34|80.84|81.37|80.87|81.28|80.78|273
1716925800000|2024-05-28 19:50:00|81.33|80.83|81.47|80.97|81.49|80.99|81.29|80.79|418
1716926100000|2024-05-28 19:55:00|81.45|80.95|81.45|80.95|81.47|80.97|81.37|80.87|357
1716926400000|2024-05-28 20:00:00|81.44|80.94|81.76|81.26|81.9|81.4|81.39|80.89|376
1716926700000|2024-05-28 20:05:00|81.78|81.28|81.8|81.3|82.5|82|81.66|81.16|529
1716927000000|2024-05-28 20:10:00|81.81|81.31|81.85|81.35|81.91|81.41|81.63|81.13|343
1716927300000|2024-05-28 20:15:00|81.81|81.31|81.95|81.45|82.18|81.68|81.72|81.22|409
1716927600000|2024-05-28 20:20:00|81.94|81.44|82.14|81.64|82.19|81.69|81.84|81.34|368
1716927900000|2024-05-28 20:25:00|82.12|81.62|82.08|81.58|82.19|81.69|82|81.5|357
1716928200000|2024-05-28 20:30:00|82.09|81.59|82.18|81.68|82.19|81.69|82.08|81.58|289
1716928500000|2024-05-28 20:35:00|82.17|81.67|82.16|81.66|82.21|81.71|82.09|81.59|230
1716928800000|2024-05-28 20:40:00|82.17|81.67|81.99|81.49|82.21|81.71|81.98|81.48|204
1716929100000|2024-05-28 20:45:00|81.98|81.48|81.89|81.39|82|81.5|81.78|81.28|362
1716929400000|2024-05-28 20:50:00|81.88|81.38|81.99|81.49|82|81.5|81.74|81.24|285
1716929700000|2024-05-28 20:55:00|81.98|81.48|82.01|81.51|82.01|81.51|81.96|81.46|147
1716930000000|2024-05-28 21:00:00|82|81.5|81.9|81.4|82.01|81.51|81.75|81.25|120
1716930300000|2024-05-28 21:05:00|81.91|81.41|81.91|81.41|82.03|81.53|81.9|81.4|112
1716930600000|2024-05-28 21:10:00|81.9|81.4|81.91|81.41|81.98|81.48|81.87|81.37|94
1716930900000|2024-05-28 21:15:00|81.9|81.4|82.02|81.52|82.03|81.53|81.9|81.4|135
1716931200000|2024-05-28 21:20:00|82.01|81.51|81.99|81.49|82.13|81.63|81.99|81.49|86
1716931500000|2024-05-28 21:25:00|81.98|81.48|81.88|81.38|81.98|81.48|81.87|81.37|59
1716931800000|2024-05-28 21:30:00|81.87|81.37|81.93|81.43|82.01|81.51|81.85|81.35|45
1716932100000|2024-05-28 21:35:00|81.92|81.42|81.83|81.33|81.92|81.42|81.82|81.32|24
1716932400000|2024-05-28 21:40:00|81.82|81.32|81.83|81.33|81.84|81.34|81.8|81.3|43
1716932700000|2024-05-28 21:45:00|81.82|81.32|81.74|81.24|81.83|81.33|81.71|81.21|35
1716933000000|2024-05-28 21:50:00|81.73|81.23|81.83|81.33|81.83|81.33|81.73|81.23|110
1716933300000|2024-05-28 21:55:00|81.84|81.34|81.74|81.24|81.86|81.36|81.74|81.24|47
1716933600000|2024-05-28 22:00:00|81.75|81.25|81.91|81.41|81.92|81.42|81.73|81.23|183
1716933900000|2024-05-28 22:05:00|81.9|81.4|81.81|81.31|81.96|81.46|81.78|81.28|293
1716934200000|2024-05-28 22:10:00|81.77|81.27|81.75|81.25|81.8|81.3|81.66|81.16|281
1716934500000|2024-05-28 22:15:00|81.76|81.26|81.74|81.24|81.83|81.33|81.66|81.16|355
1716934800000|2024-05-28 22:20:00|81.72|81.22|81.69|81.19|81.76|81.26|81.66|81.16|326
1716935100000|2024-05-28 22:25:00|81.68|81.18|81.77|81.27|81.78|81.28|81.67|81.17|271
1716935400000|2024-05-28 22:30:00|81.76|81.26|81.67|81.17|81.79|81.29|81.62|81.12|272
1716935700000|2024-05-28 22:35:00|81.66|81.16|81.51|81.01|81.68|81.18|81.44|80.94|254
1716936000000|2024-05-28 22:40:00|81.47|80.97|81.43|80.93|81.5|81|81.43|80.93|306
1716936300000|2024-05-28 22:45:00|81.42|80.92|81.33|80.83|81.45|80.95|81.29|80.79|312
1716936600000|2024-05-28 22:50:00|81.34|80.84|81.32|80.82|81.36|80.86|81.31|80.81|84
1716936900000|2024-05-28 22:55:00|81.33|80.83|81.23|80.73|81.34|80.84|81.18|80.68|184
1716937200000|2024-05-28 23:00:00|81.24|80.74|81.14|80.64|81.26|80.76|81.14|80.64|158
1716937500000|2024-05-28 23:05:00|81.12|80.62|80.89|80.39|81.12|80.62|80.78|80.28|368
1716937800000|2024-05-28 23:10:00|80.88|80.38|80.94|80.44|81.04|80.54|80.88|80.38|260
1716938100000|2024-05-28 23:15:00|80.92|80.42|80.97|80.47|80.99|80.49|80.92|80.42|194
1716938400000|2024-05-28 23:20:00|80.98|80.48|81.11|80.61|81.11|80.61|80.95|80.45|136
1716938700000|2024-05-28 23:25:00|81.1|80.6|81.14|80.64|81.16|80.66|81.09|80.59|125
1716939000000|2024-05-28 23:30:00|81.14|80.64|81.11|80.61|81.15|80.65|81.05|80.55|255
1716939300000|2024-05-28 23:35:00|81.09|80.59|81.1|80.6|81.14|80.64|81.08|80.58|161
1716939600000|2024-05-28 23:40:00|81.09|80.59|81.06|80.56|81.18|80.68|81.02|80.52|132
1716939900000|2024-05-28 23:45:00|81.05|80.55|81|80.5|81.07|80.57|80.99|80.49|105
1716940200000|2024-05-28 23:50:00|80.99|80.49|81.08|80.58|81.13|80.63|80.99|80.49|202
1716940500000|2024-05-28 23:55:00|81.09|80.59|81.06|80.56|81.1|80.6|81.04|80.54|263
1716940800000|2024-05-29 00:00:00|81.07|80.57|81.16|80.66|81.21|80.71|81.07|80.57|153
1716941100000|2024-05-29 00:05:00|81.17|80.67|81.18|80.68|81.21|80.71|81.15|80.65|124
1716941400000|2024-05-29 00:10:00|81.17|80.67|81.26|80.76|81.27|80.77|81.15|80.65|98
1716941700000|2024-05-29 00:15:00|81.27|80.77|81.23|80.73|81.27|80.77|81.17|80.67|124
1716942000000|2024-05-29 00:20:00|81.24|80.74|81.15|80.65|81.25|80.75|81.14|80.64|194
1716942300000|2024-05-29 00:25:00|81.16|80.66|81.08|80.58|81.16|80.66|81|80.5|260
1716942600000|2024-05-29 00:30:00|81.09|80.59|81.11|80.61|81.12|80.62|80.98|80.48|199
1716942900000|2024-05-29 00:35:00|81.1|80.6|81.17|80.67|81.24|80.74|81.1|80.6|175
1716943200000|2024-05-29 00:40:00|81.18|80.68|81.19|80.69|81.21|80.71|81.11|80.61|164
1716943500000|2024-05-29 00:45:00|81.2|80.7|81.45|80.95|81.54|81.04|81.11|80.61|201
1716943800000|2024-05-29 00:50:00|81.44|80.94|81.31|80.81|81.44|80.94|81.28|80.78|114
1716944100000|2024-05-29 00:55:00|81.3|80.8|81.29|80.79|81.31|80.81|81.21|80.71|142
1716944400000|2024-05-29 01:00:00|81.3|80.8|81.52|81.02|81.53|81.03|81.29|80.79|164
1716944700000|2024-05-29 01:05:00|81.53|81.03|81.52|81.02|81.65|81.15|81.51|81.01|195
1716945000000|2024-05-29 01:10:00|81.51|81.01|81.3|80.8|81.61|81.11|81.28|80.78|215
1716945300000|2024-05-29 01:15:00|81.27|80.77|81.09|80.59|81.36|80.86|81.07|80.57|328
1716945600000|2024-05-29 01:20:00|81.1|80.6|81.08|80.58|81.12|80.62|80.99|80.49|398
1716945900000|2024-05-29 01:25:00|81.06|80.56|81.11|80.61|81.14|80.64|81.03|80.53|342
1716946200000|2024-05-29 01:30:00|81.1|80.6|81.08|80.58|81.14|80.64|81|80.5|290
1716946500000|2024-05-29 01:35:00|81.07|80.57|81.18|80.68|81.18|80.68|81.03|80.53|182
1716946800000|2024-05-29 01:40:00|81.17|80.67|81.44|80.94|81.5|81|81.17|80.67|262
1716947100000|2024-05-29 01:45:00|81.46|80.96|81.33|80.83|81.53|81.03|81.31|80.81|285
1716947400000|2024-05-29 01:50:00|81.32|80.82|81.22|80.72|81.33|80.83|81.2|80.7|223
1716947700000|2024-05-29 01:55:00|81.21|80.71|81.27|80.77|81.29|80.79|81.2|80.7|119
1716948000000|2024-05-29 02:00:00|81.28|80.78|81.17|80.67|81.33|80.83|81.16|80.66|202
1716948300000|2024-05-29 02:05:00|81.16|80.66|81.07|80.57|81.16|80.66|81|80.5|234
1716948600000|2024-05-29 02:10:00|81.06|80.56|81.04|80.54|81.07|80.57|81|80.5|287
1716948900000|2024-05-29 02:15:00|81.03|80.53|81.04|80.54|81.12|80.62|81|80.5|308
1716949200000|2024-05-29 02:20:00|81.06|80.56|81.09|80.59|81.09|80.59|81.02|80.52|200
1716949500000|2024-05-29 02:25:00|81.1|80.6|81.6|81.1|81.6|81.1|81.08|80.58|338
1716949800000|2024-05-29 02:30:00|81.61|81.11|81.39|80.89|81.69|81.19|81.33|80.83|177
1716950100000|2024-05-29 02:35:00|81.4|80.9|81.38|80.88|81.41|80.91|81.32|80.82|161
1716950400000|2024-05-29 02:40:00|81.37|80.87|81.37|80.87|81.4|80.9|81.32|80.82|273
1716950700000|2024-05-29 02:45:00|81.38|80.88|81.52|81.02|81.55|81.05|81.35|80.85|207
1716951000000|2024-05-29 02:50:00|81.53|81.03|81.56|81.06|81.7|81.2|81.51|81.01|302
1716951300000|2024-05-29 02:55:00|81.55|81.05|81.46|80.96|81.57|81.07|81.44|80.94|236
1716951600000|2024-05-29 03:00:00|81.45|80.95|81.52|81.02|81.56|81.06|81.45|80.95|171
1716951900000|2024-05-29 03:05:00|81.51|81.01|81.6|81.1|81.62|81.12|81.5|81|240
1716952200000|2024-05-29 03:10:00|81.61|81.11|81.59|81.09|81.61|81.11|81.54|81.04|177
1716952500000|2024-05-29 03:15:00|81.6|81.1|81.65|81.15|81.87|81.37|81.59|81.09|185
1716952800000|2024-05-29 03:20:00|81.63|81.13|81.57|81.07|81.68|81.18|81.56|81.06|155
1716953100000|2024-05-29 03:25:00|81.58|81.08|81.61|81.11|81.67|81.17|81.56|81.06|255
1716953400000|2024-05-29 03:30:00|81.62|81.12|81.77|81.27|81.81|81.31|81.61|81.11|245
1716953700000|2024-05-29 03:35:00|81.78|81.28|81.97|81.47|82.06|81.56|81.71|81.21|364
1716954000000|2024-05-29 03:40:00|81.96|81.46|81.92|81.42|82.06|81.56|81.82|81.32|358
1716954300000|2024-05-29 03:45:00|81.9|81.4|81.87|81.37|81.92|81.42|81.79|81.29|311
1716954600000|2024-05-29 03:50:00|81.86|81.36|81.78|81.28|81.87|81.37|81.76|81.26|326
1716954900000|2024-05-29 03:55:00|81.79|81.29|81.72|81.22|81.79|81.29|81.64|81.14|236
1716955200000|2024-05-29 04:00:00|81.71|81.21|81.82|81.32|81.83|81.33|81.67|81.17|191
1716955500000|2024-05-29 04:05:00|81.81|81.31|81.99|81.49|81.99|81.49|81.81|81.31|78
1716955800000|2024-05-29 04:10:00|82|81.5|82.16|81.66|82.16|81.66|81.99|81.49|22
1716956100000|2024-05-29 04:15:00|82.15|81.65|82.33|81.83|82.42|81.92|82.1|81.6|223
1716956400000|2024-05-29 04:20:00|82.34|81.84|82.31|81.81|82.5|82|82.24|81.74|373
1716956700000|2024-05-29 04:25:00|82.3|81.8|82.24|81.74|82.32|81.82|82.21|81.71|257
1716957000000|2024-05-29 04:30:00|82.23|81.73|82.05|81.55|82.24|81.74|82|81.5|239
1716957300000|2024-05-29 04:35:00|82.04|81.54|82.16|81.66|82.17|81.67|81.96|81.46|336
1716957600000|2024-05-29 04:40:00|82.15|81.65|82.05|81.55|82.17|81.67|82.03|81.53|276
1716957900000|2024-05-29 04:45:00|82.07|81.57|82.06|81.56|82.11|81.61|81.94|81.44|350
1716958200000|2024-05-29 04:50:00|82.04|81.54|82.04|81.54|82.09|81.59|81.99|81.49|296
1716958500000|2024-05-29 04:55:00|82.06|81.56|82.14|81.64|82.2|81.7|82.03|81.53|264
1716958800000|2024-05-29 05:00:00|82.16|81.66|82.22|81.72|82.29|81.79|82.14|81.64|292
1716959100000|2024-05-29 05:05:00|82.25|81.75|82.16|81.66|82.28|81.78|82.12|81.62|313
1716959400000|2024-05-29 05:10:00|82.17|81.67|82.11|81.61|82.27|81.77|82.04|81.54|341
1716959700000|2024-05-29 05:15:00|82.08|81.58|82.23|81.73|82.31|81.81|82.08|81.58|327
1716960000000|2024-05-29 05:20:00|82.28|81.78|82.26|81.76|82.35|81.85|82.23|81.73|277
1716960300000|2024-05-29 05:25:00|82.24|81.74|82.3|81.8|82.35|81.85|82.24|81.74|238
1716960600000|2024-05-29 05:30:00|82.31|81.81|82.44|81.94|82.48|81.98|82.28|81.78|365
1716960900000|2024-05-29 05:35:00|82.43|81.93|82.45|81.95|82.55|82.05|82.42|81.92|347
1716961200000|2024-05-29 05:40:00|82.44|81.94|82.48|81.98|82.51|82.01|82.43|81.93|248
1716961500000|2024-05-29 05:45:00|82.45|81.95|82.32|81.82|82.48|81.98|82.25|81.75|227
1716961800000|2024-05-29 05:50:00|82.33|81.83|82.26|81.76|82.38|81.88|82.25|81.75|147
1716962100000|2024-05-29 05:55:00|82.3|81.8|82.33|81.83|82.36|81.86|82.25|81.75|268
1716962400000|2024-05-29 06:00:00|82.3|81.8|82.36|81.86|82.47|81.97|82.25|81.75|380
1716962700000|2024-05-29 06:05:00|82.34|81.84|82.33|81.83|82.42|81.92|82.31|81.81|363
1716963000000|2024-05-29 06:10:00|82.35|81.85|82.42|81.92|82.45|81.95|82.32|81.82|232
1716963300000|2024-05-29 06:15:00|82.45|81.95|82.4|81.9|82.56|82.06|82.36|81.86|221
1716963600000|2024-05-29 06:20:00|82.42|81.92|82.44|81.94|82.49|81.99|82.41|81.91|174
1716963900000|2024-05-29 06:25:00|82.45|81.95|82.46|81.96|82.47|81.97|82.43|81.93|173
1716964200000|2024-05-29 06:30:00|82.45|81.95|82.33|81.83|82.47|81.97|82.32|81.82|320
1716964500000|2024-05-29 06:35:00|82.32|81.82|82.36|81.86|82.38|81.88|82.28|81.78|173
1716964800000|2024-05-29 06:40:00|82.37|81.87|82.26|81.76|82.38|81.88|82.26|81.76|241
1716965100000|2024-05-29 06:45:00|82.28|81.78|82.08|81.58|82.29|81.79|82.02|81.52|237
1716965400000|2024-05-29 06:50:00|82.07|81.57|82.26|81.76|82.28|81.78|82.07|81.57|322
1716965700000|2024-05-29 06:55:00|82.23|81.73|82.14|81.64|82.28|81.78|82.13|81.63|359
1716966000000|2024-05-29 07:00:00|82.13|81.63|82.04|81.54|82.22|81.72|82.01|81.51|450
1716966300000|2024-05-29 07:05:00|82.06|81.56|81.91|81.41|82.06|81.56|81.77|81.27|424
1716966600000|2024-05-29 07:10:00|81.89|81.39|81.85|81.35|81.91|81.41|81.8|81.3|305
1716966900000|2024-05-29 07:15:00|81.87|81.37|81.96|81.46|82.03|81.53|81.85|81.35|378
1716967200000|2024-05-29 07:20:00|81.97|81.47|81.86|81.36|81.99|81.49|81.85|81.35|150
1716967500000|2024-05-29 07:25:00|81.88|81.38|81.55|81.05|81.88|81.38|81.52|81.02|471
1716967800000|2024-05-29 07:30:00|81.54|81.04|81.78|81.28|81.86|81.36|81.44|80.94|550
1716968100000|2024-05-29 07:35:00|81.81|81.31|81.64|81.14|81.84|81.34|81.56|81.06|392
1716968400000|2024-05-29 07:40:00|81.63|81.13|81.82|81.32|81.85|81.35|81.62|81.12|225
1716968700000|2024-05-29 07:45:00|81.83|81.33|81.83|81.33|81.88|81.38|81.74|81.24|215
1716969000000|2024-05-29 07:50:00|81.84|81.34|81.75|81.25|81.86|81.36|81.73|81.23|137
1716969300000|2024-05-29 07:55:00|81.76|81.26|81.55|81.05|81.77|81.27|81.53|81.03|329
1716969600000|2024-05-29 08:00:00|81.56|81.06|81.35|80.85|81.75|81.25|81.12|80.62|622
1716969900000|2024-05-29 08:05:00|81.34|80.84|80.93|80.43|81.36|80.86|80.72|80.22|670
1716970200000|2024-05-29 08:10:00|80.94|80.44|81.03|80.53|81.09|80.59|80.74|80.24|527
1716970500000|2024-05-29 08:15:00|81.02|80.52|80.99|80.49|81.2|80.7|80.71|80.21|733
1716970800000|2024-05-29 08:20:00|81|80.5|81.37|80.87|81.39|80.89|80.87|80.37|466
1716971100000|2024-05-29 08:25:00|81.4|80.9|81.69|81.19|81.8|81.3|81.37|80.87|434
1716971400000|2024-05-29 08:30:00|81.71|81.21|81.81|81.31|81.97|81.47|81.54|81.04|602
1716971700000|2024-05-29 08:35:00|81.8|81.3|81.57|81.07|81.82|81.32|81.47|80.97|581
1716972000000|2024-05-29 08:40:00|81.54|81.04|82.05|81.55|82.06|81.56|81.53|81.03|502
1716972300000|2024-05-29 08:45:00|82.06|81.56|82.05|81.55|82.24|81.74|81.97|81.47|557
1716972600000|2024-05-29 08:50:00|82.04|81.54|82.05|81.55|82.1|81.6|81.93|81.43|412
1716972900000|2024-05-29 08:55:00|82.06|81.56|82.02|81.52|82.09|81.59|81.94|81.44|391
1716973200000|2024-05-29 09:00:00|82.01|81.51|82.18|81.68|82.23|81.73|81.96|81.46|365
1716973500000|2024-05-29 09:05:00|82.19|81.69|82.24|81.74|82.3|81.8|82.15|81.65|301
1716973800000|2024-05-29 09:10:00|82.26|81.76|82.12|81.62|82.27|81.77|82.11|81.61|367
1716974100000|2024-05-29 09:15:00|82.14|81.64|82.32|81.82|82.55|82.05|82.08|81.58|583
1716974400000|2024-05-29 09:20:00|82.31|81.81|82.28|81.78|82.36|81.86|82.17|81.67|515
1716974700000|2024-05-29 09:25:00|82.27|81.77|82.15|81.65|82.43|81.93|82.07|81.57|423
1716975000000|2024-05-29 09:30:00|82.16|81.66|82.01|81.51|82.18|81.68|81.77|81.27|459
1716975300000|2024-05-29 09:35:00|82|81.5|82.24|81.74|82.24|81.74|82|81.5|394
1716975600000|2024-05-29 09:40:00|82.23|81.73|82.34|81.84|82.36|81.86|82.18|81.68|270
1716975900000|2024-05-29 09:45:00|82.33|81.83|82.45|81.95|82.52|82.02|82.31|81.81|311
1716976200000|2024-05-29 09:50:00|82.44|81.94|82.26|81.76|82.47|81.97|82.18|81.68|355
1716976500000|2024-05-29 09:55:00|82.25|81.75|82.35|81.85|82.5|82|82.17|81.67|382
1716976800000|2024-05-29 10:00:00|82.34|81.84|82.21|81.71|82.36|81.86|82.09|81.59|481
1716977100000|2024-05-29 10:05:00|82.22|81.72|82.28|81.78|82.3|81.8|82.18|81.68|363
1716977400000|2024-05-29 10:10:00|82.27|81.77|82.3|81.8|82.31|81.81|82.21|81.71|368
1716977700000|2024-05-29 10:15:00|82.31|81.81|82.1|81.6|82.31|81.81|82.08|81.58|256
1716978000000|2024-05-29 10:20:00|82.11|81.61|82.19|81.69|82.22|81.72|82.08|81.58|56
1716978300000|2024-05-29 10:25:00|82.2|81.7|82.3|81.8|82.33|81.83|82.19|81.69|48
1716978600000|2024-05-29 10:30:00|82.28|81.78|82.24|81.74|82.29|81.79|82.12|81.62|242
1716978900000|2024-05-29 10:35:00|82.23|81.73|82.23|81.73|82.25|81.75|82.15|81.65|181
1716979200000|2024-05-29 10:40:00|82.22|81.72|82.27|81.77|82.3|81.8|82.22|81.72|156
1716979500000|2024-05-29 10:45:00|82.28|81.78|82.33|81.83|82.35|81.85|82.25|81.75|206
1716979800000|2024-05-29 10:50:00|82.34|81.84|82.34|81.84|82.37|81.87|82.28|81.78|209
1716980100000|2024-05-29 10:55:00|82.35|81.85|82.39|81.89|82.4|81.9|82.31|81.81|185
1716980400000|2024-05-29 11:00:00|82.38|81.88|82.36|81.86|82.4|81.9|82.33|81.83|215
1716980700000|2024-05-29 11:05:00|82.37|81.87|82.25|81.75|82.37|81.87|82.23|81.73|43
1716981000000|2024-05-29 11:10:00|82.24|81.74|82.22|81.72|82.28|81.78|82.2|81.7|221
1716981300000|2024-05-29 11:15:00|82.23|81.73|82.23|81.73|82.24|81.74|82.14|81.64|214
1716981600000|2024-05-29 11:20:00|82.22|81.72|82.23|81.73|82.25|81.75|82.18|81.68|157
1716981900000|2024-05-29 11:25:00|82.24|81.74|82.23|81.73|82.28|81.78|82.22|81.72|126
1716982200000|2024-05-29 11:30:00|82.24|81.74|82.04|81.54|82.26|81.76|81.97|81.47|314
1716982500000|2024-05-29 11:35:00|82.06|81.56|82|81.5|82.06|81.56|81.97|81.47|275
1716982800000|2024-05-29 11:40:00|82.01|81.51|82.02|81.52|82.08|81.58|81.99|81.49|206
1716983100000|2024-05-29 11:45:00|82.03|81.53|82.18|81.68|82.22|81.72|82.02|81.52|220
1716983400000|2024-05-29 11:50:00|82.19|81.69|81.96|81.46|82.19|81.69|81.77|81.27|256
1716983700000|2024-05-29 11:55:00|81.95|81.45|81.86|81.36|81.95|81.45|81.76|81.26|204
1716984000000|2024-05-29 12:00:00|81.87|81.37|81.93|81.43|81.98|81.48|81.79|81.29|314
1716984300000|2024-05-29 12:05:00|81.92|81.42|82.01|81.51|82.07|81.57|81.91|81.41|277
1716984600000|2024-05-29 12:10:00|82.02|81.52|82.04|81.54|82.05|81.55|81.93|81.43|228
1716984900000|2024-05-29 12:15:00|82.08|81.58|82.13|81.63|82.16|81.66|82.05|81.55|317
1716985200000|2024-05-29 12:20:00|82.14|81.64|81.92|81.42|82.16|81.66|81.89|81.39|326
1716985500000|2024-05-29 12:25:00|81.93|81.43|81.86|81.36|81.93|81.43|81.62|81.12|363
1716985800000|2024-05-29 12:30:00|81.84|81.34|81.54|81.04|82.04|81.54|81.54|81.04|475
1716986100000|2024-05-29 12:35:00|81.53|81.03|81.43|80.93|81.53|81.03|81.31|80.81|393
1716986400000|2024-05-29 12:40:00|81.44|80.94|81.51|81.01|81.66|81.16|81.44|80.94|329
1716986700000|2024-05-29 12:45:00|81.49|80.99|81.86|81.36|81.9|81.4|81.39|80.89|435
1716987000000|2024-05-29 12:50:00|81.85|81.35|81.96|81.46|82.06|81.56|81.83|81.33|384
1716987300000|2024-05-29 12:55:00|81.99|81.49|81.83|81.33|82.17|81.67|81.82|81.32|303
1716987600000|2024-05-29 13:00:00|81.84|81.34|82.05|81.55|82.05|81.55|81.68|81.18|401
1716987900000|2024-05-29 13:05:00|82.07|81.57|81.98|81.48|82.08|81.58|81.96|81.46|162
1716988200000|2024-05-29 13:10:00|81.97|81.47|82.22|81.72|82.22|81.72|81.85|81.35|92
1716988500000|2024-05-29 13:15:00|82.23|81.73|81.75|81.25|82.24|81.74|81.75|81.25|490
1716988800000|2024-05-29 13:20:00|81.74|81.24|81.58|81.08|81.96|81.46|81.47|80.97|612
1716989100000|2024-05-29 13:25:00|81.59|81.09|81.54|81.04|81.73|81.23|81.52|81.02|384
1716989400000|2024-05-29 13:30:00|81.55|81.05|81.19|80.69|81.75|81.25|81.18|80.68|580
1716989700000|2024-05-29 13:35:00|81.18|80.68|81.52|81.02|81.59|81.09|81.18|80.68|555
1716990000000|2024-05-29 13:40:00|81.51|81.01|81.23|80.73|81.57|81.07|81.12|80.62|587
1716990300000|2024-05-29 13:45:00|81.22|80.72|81|80.5|81.41|80.91|80.88|80.38|697
1716990600000|2024-05-29 13:50:00|81.01|80.51|81.3|80.8|81.3|80.8|80.93|80.43|651
1716990900000|2024-05-29 13:55:00|81.29|80.79|81.25|80.75|81.36|80.86|81.17|80.67|598
1716991200000|2024-05-29 14:00:00|81.24|80.74|81.23|80.73|81.46|80.96|81.11|80.61|673
1716991500000|2024-05-29 14:05:00|81.26|80.76|81.46|80.96|81.52|81.02|81.18|80.68|643
1716991800000|2024-05-29 14:10:00|81.47|80.97|81.47|80.97|81.56|81.06|81.41|80.91|547
1716992100000|2024-05-29 14:15:00|81.48|80.98|81.52|81.02|81.6|81.1|81.45|80.95|454
1716992400000|2024-05-29 14:20:00|81.51|81.01|81.33|80.83|81.58|81.08|81.33|80.83|119
1716992700000|2024-05-29 14:25:00|81.43|80.93|80.95|80.45|81.43|80.93|80.88|80.38|362
1716993000000|2024-05-29 14:30:00|80.96|80.46|81.38|80.88|81.45|80.95|80.91|80.41|588
1716993300000|2024-05-29 14:35:00|81.39|80.89|81.47|80.97|81.54|81.04|81.22|80.72|516
1716993600000|2024-05-29 14:40:00|81.48|80.98|81.54|81.04|81.59|81.09|81.47|80.97|321
1716993900000|2024-05-29 14:45:00|81.55|81.05|81.47|80.97|81.63|81.13|81.44|80.94|306
1716994200000|2024-05-29 14:50:00|81.48|80.98|81.53|81.03|81.62|81.12|81.46|80.96|311
1716994500000|2024-05-29 14:55:00|81.54|81.04|81.4|80.9|81.56|81.06|81.38|80.88|313
1716994800000|2024-05-29 15:00:00|81.38|80.88|81.42|80.92|81.46|80.96|81.35|80.85|367
1716995100000|2024-05-29 15:05:00|81.41|80.91|81.35|80.85|81.43|80.93|81.27|80.77|399
1716995400000|2024-05-29 15:10:00|81.36|80.86|81.45|80.95|81.49|80.99|81.27|80.77|395
1716995700000|2024-05-29 15:15:00|81.46|80.96|81.73|81.23|81.8|81.3|81.38|80.88|436
1716996000000|2024-05-29 15:20:00|81.74|81.24|81.76|81.26|81.83|81.33|81.71|81.21|531
1716996300000|2024-05-29 15:25:00|81.79|81.29|81.53|81.03|81.79|81.29|81.29|80.79|515
1716996600000|2024-05-29 15:30:00|81.54|81.04|81.35|80.85|81.62|81.12|81.26|80.76|539
1716996900000|2024-05-29 15:35:00|81.37|80.87|81.45|80.95|81.5|81|81.31|80.81|446
1716997200000|2024-05-29 15:40:00|81.44|80.94|81.44|80.94|81.47|80.97|81.34|80.84|266
1716997500000|2024-05-29 15:45:00|81.42|80.92|81.3|80.8|81.58|81.08|81.22|80.72|409
1716997800000|2024-05-29 15:50:00|81.31|80.81|81.06|80.56|81.37|80.87|81.03|80.53|514
1716998100000|2024-05-29 15:55:00|81.04|80.54|80.87|80.37|81.06|80.56|80.68|80.18|475
1716998400000|2024-05-29 16:00:00|80.88|80.38|80.98|80.48|81.02|80.52|80.7|80.2|515
1716998700000|2024-05-29 16:05:00|80.99|80.49|80.81|80.31|81.02|80.52|80.62|80.12|456
1716999000000|2024-05-29 16:10:00|80.8|80.3|80.79|80.29|80.97|80.47|80.68|80.18|525
1716999300000|2024-05-29 16:15:00|80.78|80.28|81.15|80.65|81.15|80.65|80.72|80.22|462
1716999600000|2024-05-29 16:20:00|81.14|80.64|81.17|80.67|81.23|80.73|81.08|80.58|282
1716999900000|2024-05-29 16:25:00|81.16|80.66|81.18|80.68|81.41|80.91|81.14|80.64|429
1717000200000|2024-05-29 16:30:00|81.17|80.67|81.4|80.9|81.41|80.91|81.14|80.64|404
1717000500000|2024-05-29 16:35:00|81.39|80.89|81.65|81.15|81.69|81.19|81.37|80.87|376
1717000800000|2024-05-29 16:40:00|81.64|81.14|81.92|81.42|81.92|81.42|81.64|81.14|317
1717001100000|2024-05-29 16:45:00|81.89|81.39|81.75|81.25|82.15|81.65|81.67|81.17|556
1717001400000|2024-05-29 16:50:00|81.74|81.24|81.74|81.24|81.85|81.35|81.68|81.18|387
1717001700000|2024-05-29 16:55:00|81.75|81.25|81.92|81.42|81.97|81.47|81.67|81.17|383
1717002000000|2024-05-29 17:00:00|81.9|81.4|81.64|81.14|81.96|81.46|81.57|81.07|491
1717002300000|2024-05-29 17:05:00|81.63|81.13|81.68|81.18|81.77|81.27|81.63|81.13|380
1717002600000|2024-05-29 17:10:00|81.69|81.19|81.71|81.21|81.81|81.31|81.67|81.17|243
1717002900000|2024-05-29 17:15:00|81.7|81.2|81.51|81.01|81.75|81.25|81.51|81.01|205
1717003200000|2024-05-29 17:20:00|81.52|81.02|81.46|80.96|81.55|81.05|81.45|80.95|246
1717003500000|2024-05-29 17:25:00|81.47|80.97|81.85|81.35|81.87|81.37|81.46|80.96|111
1717003800000|2024-05-29 17:30:00|81.86|81.36|81.84|81.34|81.9|81.4|81.74|81.24|98
1717004100000|2024-05-29 17:35:00|81.83|81.33|81.84|81.34|81.94|81.44|81.78|81.28|318
1717004400000|2024-05-29 17:40:00|81.85|81.35|81.72|81.22|81.85|81.35|81.66|81.16|187
1717004700000|2024-05-29 17:45:00|81.73|81.23|81.42|80.92|81.73|81.23|81.32|80.82|269
1717005000000|2024-05-29 17:50:00|81.43|80.93|81.66|81.16|81.77|81.27|81.38|80.88|254
1717005300000|2024-05-29 17:55:00|81.67|81.17|81.76|81.26|81.81|81.31|81.67|81.17|27
1717005600000|2024-05-29 18:00:00|81.77|81.27|81.69|81.19|81.78|81.28|81.64|81.14|57
1717005900000|2024-05-29 18:05:00|81.68|81.18|81.61|81.11|81.68|81.18|81.52|81.02|137
1717006200000|2024-05-29 18:10:00|81.58|81.08|81.61|81.11|81.64|81.14|81.53|81.03|209
1717006500000|2024-05-29 18:15:00|81.62|81.12|81.6|81.1|81.65|81.15|81.55|81.05|209
1717006800000|2024-05-29 18:20:00|81.59|81.09|81.45|80.95|81.76|81.26|81.43|80.93|276
1717007100000|2024-05-29 18:25:00|81.46|80.96|81.45|80.95|81.56|81.06|81.43|80.93|289
1717007400000|2024-05-29 18:30:00|81.44|80.94|81.44|80.94|81.53|81.03|81.21|80.71|323
1717007700000|2024-05-29 18:35:00|81.43|80.93|81.42|80.92|81.46|80.96|81.31|80.81|400
1717008000000|2024-05-29 18:40:00|81.43|80.93|81.56|81.06|81.58|81.08|81.38|80.88|364
1717008300000|2024-05-29 18:45:00|81.57|81.07|81.53|81.03|81.67|81.17|81.37|80.87|405
1717008600000|2024-05-29 18:50:00|81.54|81.04|81.42|80.92|81.56|81.06|81.41|80.91|425
1717008900000|2024-05-29 18:55:00|81.41|80.91|81.55|81.05|81.56|81.06|81.41|80.91|241
1717009200000|2024-05-29 19:00:00|81.54|81.04|81.74|81.24|81.74|81.24|81.43|80.93|309
1717009500000|2024-05-29 19:05:00|81.73|81.23|81.76|81.26|81.8|81.3|81.71|81.21|232
1717009800000|2024-05-29 19:10:00|81.75|81.25|81.88|81.38|81.92|81.42|81.75|81.25|216
1717010100000|2024-05-29 19:15:00|81.89|81.39|81.83|81.33|81.95|81.45|81.78|81.28|219
1717010400000|2024-05-29 19:20:00|81.82|81.32|81.75|81.25|81.85|81.35|81.73|81.23|233
1717010700000|2024-05-29 19:25:00|81.76|81.26|82.18|81.68|82.39|81.89|81.74|81.24|367
1717011000000|2024-05-29 19:30:00|82.17|81.67|82.15|81.65|82.2|81.7|81.95|81.45|490
1717011300000|2024-05-29 19:35:00|82.11|81.61|81.93|81.43|82.14|81.64|81.9|81.4|374
1717011600000|2024-05-29 19:40:00|81.92|81.42|81.76|81.26|81.97|81.47|81.75|81.25|382
1717011900000|2024-05-29 19:45:00|81.75|81.25|81.72|81.22|81.86|81.36|81.59|81.09|352
1717012200000|2024-05-29 19:50:00|81.74|81.24|81.5|81|81.76|81.26|81.48|80.98|335
1717012500000|2024-05-29 19:55:00|81.49|80.99|81.44|80.94|81.55|81.05|81.42|80.92|252
1717012800000|2024-05-29 20:00:00|81.43|80.93|81.52|81.02|81.57|81.07|81.4|80.9|352
1717013100000|2024-05-29 20:05:00|81.53|81.03|81.34|80.84|81.66|81.16|81.28|80.78|443
1717013400000|2024-05-29 20:10:00|81.33|80.83|81.53|81.03|81.54|81.04|81.33|80.83|345
1717013700000|2024-05-29 20:15:00|81.52|81.02|81.47|80.97|81.57|81.07|81.38|80.88|283
1717014000000|2024-05-29 20:20:00|81.48|80.98|81.34|80.84|81.54|81.04|81.33|80.83|329
1717014300000|2024-05-29 20:25:00|81.35|80.85|81.29|80.79|81.41|80.91|81.25|80.75|389
1717014600000|2024-05-29 20:30:00|81.28|80.78|81.26|80.76|81.39|80.89|81.24|80.74|320
1717014900000|2024-05-29 20:35:00|81.25|80.75|81.28|80.78|81.34|80.84|81.23|80.73|186
1717015200000|2024-05-29 20:40:00|81.27|80.77|81.29|80.79|81.31|80.81|81.24|80.74|170
1717015500000|2024-05-29 20:45:00|81.28|80.78|81.37|80.87|81.41|80.91|81.26|80.76|249
1717015800000|2024-05-29 20:50:00|81.36|80.86|81.26|80.76|81.37|80.87|81.24|80.74|312
1717016100000|2024-05-29 20:55:00|81.25|80.75|81.34|80.84|81.46|80.96|81.25|80.75|282
1717016400000|2024-05-29 21:00:00|81.33|80.83|81.19|80.69|81.39|80.89|81.19|80.69|88
1717016700000|2024-05-29 21:05:00|81.18|80.68|81.02|80.52|81.23|80.73|80.95|80.45|109
1717017000000|2024-05-29 21:10:00|81.01|80.51|80.93|80.43|81.04|80.54|80.8|80.3|105
1717017300000|2024-05-29 21:15:00|80.92|80.42|80.7|80.2|81.03|80.53|80.69|80.19|147
1717017600000|2024-05-29 21:20:00|80.69|80.19|80.77|80.27|80.82|80.32|80.54|80.04|98
1717017900000|2024-05-29 21:25:00|80.76|80.26|80.83|80.33|80.86|80.36|80.75|80.25|74
1717018200000|2024-05-29 21:30:00|80.82|80.32|80.74|80.24|80.82|80.32|80.52|80.02|145
1717018500000|2024-05-29 21:35:00|80.73|80.23|80.76|80.26|80.77|80.27|80.73|80.23|30
1717018800000|2024-05-29 21:40:00|80.8|80.3|80.87|80.37|80.88|80.38|80.78|80.28|79
1717019100000|2024-05-29 21:45:00|80.88|80.38|81.09|80.59|81.09|80.59|80.87|80.37|68
1717019400000|2024-05-29 21:50:00|81.1|80.6|81.13|80.63|81.23|80.73|81.1|80.6|64
1717019700000|2024-05-29 21:55:00|81.14|80.64|80.92|80.42|81.17|80.67|80.92|80.42|75
1717020000000|2024-05-29 22:00:00|80.93|80.43|80.86|80.36|80.95|80.45|80.81|80.31|285
1717020300000|2024-05-29 22:05:00|80.87|80.37|80.92|80.42|80.94|80.44|80.82|80.32|206
1717020600000|2024-05-29 22:10:00|80.93|80.43|80.78|80.28|80.93|80.43|80.76|80.26|185
1717020900000|2024-05-29 22:15:00|80.77|80.27|81.03|80.53|81.05|80.55|80.77|80.27|281
1717021200000|2024-05-29 22:20:00|81.02|80.52|81.24|80.74|81.24|80.74|80.97|80.47|233
1717021500000|2024-05-29 22:25:00|81.23|80.73|81.23|80.73|81.26|80.76|81.17|80.67|147
1717021800000|2024-05-29 22:30:00|81.24|80.74|81.15|80.65|81.28|80.78|81.11|80.61|163
1717022100000|2024-05-29 22:35:00|81.13|80.63|81.17|80.67|81.19|80.69|81.05|80.55|136
1717022400000|2024-05-29 22:40:00|81.16|80.66|81.17|80.67|81.25|80.75|81.07|80.57|167
1717022700000|2024-05-29 22:45:00|81.16|80.66|81.12|80.62|81.2|80.7|81.11|80.61|81
1717023000000|2024-05-29 22:50:00|81.14|80.64|81.14|80.64|81.15|80.65|81.11|80.61|17
1717023300000|2024-05-29 22:55:00|81.13|80.63|81.16|80.66|81.22|80.72|81.12|80.62|133
1717023600000|2024-05-29 23:00:00|81.15|80.65|81.22|80.72|81.25|80.75|81.15|80.65|136
1717023900000|2024-05-29 23:05:00|81.23|80.73|81.25|80.75|81.29|80.79|81.22|80.72|121
1717024200000|2024-05-29 23:10:00|81.24|80.74|81.18|80.68|81.25|80.75|81.12|80.62|112
1717024500000|2024-05-29 23:15:00|81.17|80.67|81.18|80.68|81.24|80.74|81.15|80.65|94
1717024800000|2024-05-29 23:20:00|81.19|80.69|81.15|80.65|81.24|80.74|81.15|80.65|106
1717025100000|2024-05-29 23:25:00|81.16|80.66|81.14|80.64|81.17|80.67|81.05|80.55|83
1717025400000|2024-05-29 23:30:00|81.13|80.63|81.05|80.55|81.14|80.64|81.03|80.53|102
1717025700000|2024-05-29 23:35:00|81.06|80.56|80.85|80.35|81.06|80.56|80.79|80.29|141
1717026000000|2024-05-29 23:40:00|80.84|80.34|80.88|80.38|80.94|80.44|80.84|80.34|136
1717026300000|2024-05-29 23:45:00|80.87|80.37|80.78|80.28|80.89|80.39|80.76|80.26|142
1717026600000|2024-05-29 23:50:00|80.79|80.29|80.93|80.43|80.98|80.48|80.78|80.28|232
1717026900000|2024-05-29 23:55:00|80.92|80.42|80.88|80.38|80.95|80.45|80.83|80.33|177
1717027200000|2024-05-30 00:00:00|80.89|80.39|80.97|80.47|80.98|80.48|80.81|80.31|260
1717027500000|2024-05-30 00:05:00|80.96|80.46|81.13|80.63|81.15|80.65|80.95|80.45|54
1717027800000|2024-05-30 00:10:00|81.14|80.64|81.08|80.58|81.14|80.64|81.04|80.54|86
1717028100000|2024-05-30 00:15:00|81.07|80.57|81.24|80.74|81.28|80.78|81.07|80.57|245
1717028400000|2024-05-30 00:20:00|81.25|80.75|81.27|80.77|81.38|80.88|81.25|80.75|208
1717028700000|2024-05-30 00:25:00|81.28|80.78|81.25|80.75|81.32|80.82|81.24|80.74|194
1717029000000|2024-05-30 00:30:00|81.24|80.74|81.16|80.66|81.27|80.77|81.1|80.6|219
1717029300000|2024-05-30 00:35:00|81.18|80.68|81.26|80.76|81.26|80.76|81.12|80.62|215
1717029600000|2024-05-30 00:40:00|81.25|80.75|81.17|80.67|81.26|80.76|81.15|80.65|205
1717029900000|2024-05-30 00:45:00|81.18|80.68|81.23|80.73|81.31|80.81|81.06|80.56|342
1717030200000|2024-05-30 00:50:00|81.22|80.72|80.83|80.33|81.23|80.73|80.79|80.29|393
1717030500000|2024-05-30 00:55:00|80.84|80.34|80.95|80.45|80.96|80.46|80.77|80.27|337
1717030800000|2024-05-30 01:00:00|80.94|80.44|80.81|80.31|81.02|80.52|80.75|80.25|289
1717031100000|2024-05-30 01:05:00|80.8|80.3|80.85|80.35|80.91|80.41|80.76|80.26|189
1717031400000|2024-05-30 01:10:00|80.84|80.34|81.24|80.74|81.25|80.75|80.84|80.34|204
1717031700000|2024-05-30 01:15:00|81.23|80.73|81.22|80.72|81.36|80.86|81.11|80.61|225
1717032000000|2024-05-30 01:20:00|81.26|80.76|81.16|80.66|81.29|80.79|81.08|80.58|158
1717032300000|2024-05-30 01:25:00|81.17|80.67|81.28|80.78|81.29|80.79|81.15|80.65|206
1717032600000|2024-05-30 01:30:00|81.27|80.77|81.16|80.66|81.28|80.78|81.16|80.66|117
1717032900000|2024-05-30 01:35:00|81.15|80.65|81.3|80.8|81.34|80.84|81.09|80.59|124
1717033200000|2024-05-30 01:40:00|81.31|80.81|81.38|80.88|81.38|80.88|81.22|80.72|136
1717033500000|2024-05-30 01:45:00|81.36|80.86|81.56|81.06|81.56|81.06|81.25|80.75|177
1717033800000|2024-05-30 01:50:00|81.57|81.07|81.49|80.99|81.59|81.09|81.45|80.95|206
1717034100000|2024-05-30 01:55:00|81.48|80.98|81.44|80.94|81.48|80.98|81.31|80.81|178
1717034400000|2024-05-30 02:00:00|81.43|80.93|81.57|81.07|81.57|81.07|81.38|80.88|161
1717034700000|2024-05-30 02:05:00|81.56|81.06|81.74|81.24|81.77|81.27|81.56|81.06|289
1717035000000|2024-05-30 02:10:00|81.73|81.23|81.66|81.16|81.74|81.24|81.66|81.16|162
1717035300000|2024-05-30 02:15:00|81.67|81.17|81.72|81.22|81.74|81.24|81.66|81.16|159
1717035600000|2024-05-30 02:20:00|81.73|81.23|81.84|81.34|81.85|81.35|81.72|81.22|157
1717035900000|2024-05-30 02:25:00|81.83|81.33|81.93|81.43|81.95|81.45|81.8|81.3|128
1717036200000|2024-05-30 02:30:00|81.92|81.42|81.8|81.3|82|81.5|81.72|81.22|245
1717036500000|2024-05-30 02:35:00|81.81|81.31|81.83|81.33|81.9|81.4|81.73|81.23|210
1717036800000|2024-05-30 02:40:00|81.84|81.34|81.84|81.34|81.86|81.36|81.78|81.28|165
1717037100000|2024-05-30 02:45:00|81.85|81.35|81.79|81.29|81.86|81.36|81.68|81.18|187
1717037400000|2024-05-30 02:50:00|81.8|81.3|81.72|81.22|81.81|81.31|81.67|81.17|157
1717037700000|2024-05-30 02:55:00|81.71|81.21|81.71|81.21|81.81|81.31|81.7|81.2|120
1717038000000|2024-05-30 03:00:00|81.72|81.22|81.75|81.25|81.8|81.3|81.7|81.2|161
1717038300000|2024-05-30 03:05:00|81.76|81.26|81.69|81.19|81.76|81.26|81.62|81.12|115
1717038600000|2024-05-30 03:10:00|81.7|81.2|81.64|81.14|81.7|81.2|81.62|81.12|73
1717038900000|2024-05-30 03:15:00|81.63|81.13|81.7|81.2|81.73|81.23|81.56|81.06|132
1717039200000|2024-05-30 03:20:00|81.69|81.19|81.69|81.19|81.75|81.25|81.64|81.14|149
1717039500000|2024-05-30 03:25:00|81.68|81.18|81.84|81.34|81.84|81.34|81.6|81.1|175
1717039800000|2024-05-30 03:30:00|81.83|81.33|81.89|81.39|82.03|81.53|81.82|81.32|294
1717040100000|2024-05-30 03:35:00|81.9|81.4|81.95|81.45|81.98|81.48|81.88|81.38|224
1717040400000|2024-05-30 03:40:00|81.96|81.46|81.96|81.46|82.01|81.51|81.93|81.43|202
1717040700000|2024-05-30 03:45:00|81.95|81.45|82.04|81.54|82.05|81.55|81.95|81.45|170
1717041000000|2024-05-30 03:50:00|82.06|81.56|82.03|81.53|82.13|81.63|81.96|81.46|215
1717041300000|2024-05-30 03:55:00|82|81.5|81.92|81.42|82.05|81.55|81.92|81.42|146
1717041600000|2024-05-30 04:00:00|81.94|81.44|81.82|81.32|82.01|81.51|81.82|81.32|188
1717041900000|2024-05-30 04:05:00|81.84|81.34|81.78|81.28|81.92|81.42|81.76|81.26|297
1717042200000|2024-05-30 04:10:00|81.77|81.27|81.77|81.27|81.82|81.32|81.74|81.24|156
1717042500000|2024-05-30 04:15:00|81.76|81.26|81.81|81.31|81.82|81.32|81.73|81.23|188
1717042800000|2024-05-30 04:20:00|81.83|81.33|81.8|81.3|81.88|81.38|81.75|81.25|246
1717043100000|2024-05-30 04:25:00|81.81|81.31|81.83|81.33|81.84|81.34|81.8|81.3|195
1717043400000|2024-05-30 04:30:00|81.82|81.32|82.04|81.54|82.2|81.7|81.81|81.31|281
1717043700000|2024-05-30 04:35:00|82.05|81.55|81.99|81.49|82.11|81.61|81.92|81.42|322
1717044000000|2024-05-30 04:40:00|81.97|81.47|81.83|81.33|82.02|81.52|81.8|81.3|272
1717044300000|2024-05-30 04:45:00|81.81|81.31|81.68|81.18|81.84|81.34|81.65|81.15|319
1717044600000|2024-05-30 04:50:00|81.69|81.19|81.67|81.17|81.74|81.24|81.62|81.12|241
1717044900000|2024-05-30 04:55:00|81.66|81.16|81.66|81.16|81.68|81.18|81.62|81.12|102
1717045200000|2024-05-30 05:00:00|81.65|81.15|81.43|80.93|81.71|81.21|81.38|80.88|224
1717045500000|2024-05-30 05:05:00|81.42|80.92|81.44|80.94|81.48|80.98|81.37|80.87|142
1717045800000|2024-05-30 05:10:00|81.45|80.95|81.39|80.89|81.47|80.97|81.37|80.87|152
1717046100000|2024-05-30 05:15:00|81.38|80.88|81.48|80.98|81.52|81.02|81.33|80.83|205
1717046400000|2024-05-30 05:20:00|81.49|80.99|81.4|80.9|81.49|80.99|81.34|80.84|186
1717046700000|2024-05-30 05:25:00|81.41|80.91|81.33|80.83|81.42|80.92|81.28|80.78|191
1717047000000|2024-05-30 05:30:00|81.32|80.82|81.27|80.77|81.35|80.85|81.2|80.7|117
1717047300000|2024-05-30 05:35:00|81.28|80.78|81.45|80.95|81.47|80.97|81.27|80.77|124
1717047600000|2024-05-30 05:40:00|81.46|80.96|81.38|80.88|81.49|80.99|81.37|80.87|100
1717047900000|2024-05-30 05:45:00|81.37|80.87|81.39|80.89|81.5|81|81.36|80.86|132
1717048200000|2024-05-30 05:50:00|81.38|80.88|81.39|80.89|81.47|80.97|81.36|80.86|178
1717048500000|2024-05-30 05:55:00|81.4|80.9|81.38|80.88|81.42|80.92|81.35|80.85|139
1717048800000|2024-05-30 06:00:00|81.39|80.89|81.16|80.66|81.46|80.96|81.15|80.65|289
1717049100000|2024-05-30 06:05:00|81.17|80.67|80.83|80.33|81.19|80.69|80.8|80.3|424
1717049400000|2024-05-30 06:10:00|80.84|80.34|80.79|80.29|80.96|80.46|80.78|80.28|321
1717049700000|2024-05-30 06:15:00|80.8|80.3|80.98|80.48|81.05|80.55|80.79|80.29|225
1717050000000|2024-05-30 06:20:00|80.97|80.47|80.39|79.89|81.02|80.52|80.31|79.81|449
1717050300000|2024-05-30 06:25:00|80.37|79.87|80.47|79.97|80.72|80.22|80.33|79.83|553
1717050600000|2024-05-30 06:30:00|80.46|79.96|79.75|79.25|80.5|80|79.73|79.23|648
1717050900000|2024-05-30 06:35:00|79.73|79.23|80.03|79.53|80.08|79.58|79.59|79.09|654
1717051200000|2024-05-30 06:40:00|80.01|79.51|80.09|79.59|80.14|79.64|79.91|79.41|480
1717051500000|2024-05-30 06:45:00|80.1|79.6|80.12|79.62|80.2|79.7|80.07|79.57|433
1717051800000|2024-05-30 06:50:00|80.1|79.6|79.79|79.29|80.12|79.62|79.7|79.2|557
1717052100000|2024-05-30 06:55:00|79.81|79.31|79.8|79.3|79.91|79.41|79.67|79.17|125
1717052400000|2024-05-30 07:00:00|79.81|79.31|79.76|79.26|79.94|79.44|79.73|79.23|224
1717052700000|2024-05-30 07:05:00|79.75|79.25|79.92|79.42|80.06|79.56|79.63|79.13|269
1717053000000|2024-05-30 07:10:00|79.91|79.41|80.02|79.52|80.11|79.61|79.85|79.35|153
1717053300000|2024-05-30 07:15:00|80.03|79.53|79.84|79.34|80.17|79.67|79.83|79.33|256
1717053600000|2024-05-30 07:20:00|79.85|79.35|79.67|79.17|79.93|79.43|79.55|79.05|285
1717053900000|2024-05-30 07:25:00|79.66|79.16|79.85|79.35|79.86|79.36|79.61|79.11|147
1717054200000|2024-05-30 07:30:00|79.86|79.36|79.78|79.28|79.89|79.39|79.73|79.23|158
1717054500000|2024-05-30 07:35:00|79.79|79.29|79.99|79.49|80|79.5|79.78|79.28|176
1717054800000|2024-05-30 07:40:00|80|79.5|80.14|79.64|80.15|79.65|79.97|79.47|218
1717055100000|2024-05-30 07:45:00|80.15|79.65|80|79.5|80.2|79.7|80|79.5|211
1717055400000|2024-05-30 07:50:00|79.99|79.49|79.22|78.72|80|79.5|78.95|78.45|654
1717055700000|2024-05-30 07:55:00|79.23|78.73|79.31|78.81|79.44|78.94|78.86|78.36|662
1717056000000|2024-05-30 08:00:00|79.32|78.82|79.33|78.83|79.45|78.95|79|78.5|710
1717056300000|2024-05-30 08:05:00|79.35|78.85|79|78.5|79.37|78.87|78.77|78.27|736
1717056600000|2024-05-30 08:10:00|78.99|78.49|78.73|78.23|79.03|78.53|78.68|78.18|557
1717056900000|2024-05-30 08:15:00|78.75|78.25|79.04|78.54|79.09|78.59|78.75|78.25|559
1717057200000|2024-05-30 08:20:00|79.05|78.55|79.14|78.64|79.17|78.67|78.99|78.49|485
1717057500000|2024-05-30 08:25:00|79.15|78.65|79.28|78.78|79.29|78.79|79.12|78.62|350
1717057800000|2024-05-30 08:30:00|79.29|78.79|79.52|79.02|79.61|79.11|79.28|78.78|332
1717058100000|2024-05-30 08:35:00|79.53|79.03|79.82|79.32|79.92|79.42|79.45|78.95|388
1717058400000|2024-05-30 08:40:00|79.84|79.34|79.71|79.21|79.87|79.37|79.66|79.16|285
1717058700000|2024-05-30 08:45:00|79.7|79.2|79.77|79.27|79.8|79.3|79.55|79.05|385
1717059000000|2024-05-30 08:50:00|79.78|79.28|79.73|79.23|79.79|79.29|79.7|79.2|269
1717059300000|2024-05-30 08:55:00|79.74|79.24|79.91|79.41|79.95|79.45|79.72|79.22|224
1717059600000|2024-05-30 09:00:00|79.89|79.39|79.81|79.31|79.98|79.48|79.78|79.28|304
1717059900000|2024-05-30 09:05:00|79.8|79.3|79.95|79.45|79.95|79.45|79.72|79.22|284
1717060200000|2024-05-30 09:10:00|79.94|79.44|79.98|79.48|80.01|79.51|79.89|79.39|213
1717060500000|2024-05-30 09:15:00|79.97|79.47|79.9|79.4|79.98|79.48|79.83|79.33|194
1717060800000|2024-05-30 09:20:00|79.91|79.41|79.77|79.27|79.91|79.41|79.76|79.26|187
1717061100000|2024-05-30 09:25:00|79.78|79.28|79.61|79.11|79.82|79.32|79.61|79.11|120
1717061400000|2024-05-30 09:30:00|79.59|79.09|79.62|79.12|79.72|79.22|79.59|79.09|173
1717061700000|2024-05-30 09:35:00|79.61|79.11|79.48|78.98|79.61|79.11|79.45|78.95|178
1717062000000|2024-05-30 09:40:00|79.47|78.97|79.51|79.01|79.56|79.06|79.47|78.97|120
1717062300000|2024-05-30 09:45:00|79.5|79|79.44|78.94|79.58|79.08|79.42|78.92|185
1717062600000|2024-05-30 09:50:00|79.47|78.97|79.59|79.09|79.61|79.11|79.44|78.94|175
1717062900000|2024-05-30 09:55:00|79.6|79.1|79.68|79.18|79.72|79.22|79.58|79.08|103
1717063200000|2024-05-30 10:00:00|79.67|79.17|79.68|79.18|79.76|79.26|79.55|79.05|347
1717063500000|2024-05-30 10:05:00|79.71|79.21|79.53|79.03|79.71|79.21|79.51|79.01|186
1717063800000|2024-05-30 10:10:00|79.54|79.04|79.44|78.94|79.59|79.09|79.44|78.94|92
1717064100000|2024-05-30 10:15:00|79.45|78.95|79.37|78.87|79.54|79.04|79.36|78.86|206
1717064400000|2024-05-30 10:20:00|79.36|78.86|79.55|79.05|79.55|79.05|79.3|78.8|239
1717064700000|2024-05-30 10:25:00|79.54|79.04|79.6|79.1|79.66|79.16|79.52|79.02|178
1717065000000|2024-05-30 10:30:00|79.61|79.11|79.78|79.28|79.81|79.31|79.6|79.1|237
1717065300000|2024-05-30 10:35:00|79.79|79.29|79.77|79.27|79.9|79.4|79.73|79.23|249
1717065600000|2024-05-30 10:40:00|79.78|79.28|79.92|79.42|79.96|79.46|79.76|79.26|321
1717065900000|2024-05-30 10:45:00|79.95|79.45|80.03|79.53|80.2|79.7|79.89|79.39|273
1717066200000|2024-05-30 10:50:00|80.02|79.52|80.02|79.52|80.03|79.53|79.91|79.41|176
1717066500000|2024-05-30 10:55:00|80.01|79.51|80.01|79.51|80.05|79.55|79.98|79.48|150
1717066800000|2024-05-30 11:00:00|80|79.5|80.08|79.58|80.15|79.65|79.95|79.45|190
1717067100000|2024-05-30 11:05:00|80.07|79.57|80.06|79.56|80.11|79.61|79.96|79.46|166
1717067400000|2024-05-30 11:10:00|80.07|79.57|80.16|79.66|80.21|79.71|80.02|79.52|160
1717067700000|2024-05-30 11:15:00|80.17|79.67|80.1|79.6|80.17|79.67|80.06|79.56|154
1717068000000|2024-05-30 11:20:00|80.11|79.61|80.11|79.61|80.16|79.66|80.09|79.59|156
1717068300000|2024-05-30 11:25:00|80.1|79.6|80.43|79.93|80.47|79.97|80.1|79.6|363
1717068600000|2024-05-30 11:30:00|80.44|79.94|80.31|79.81|80.44|79.94|80.24|79.74|286
1717068900000|2024-05-30 11:35:00|80.3|79.8|80.2|79.7|80.31|79.81|80.19|79.69|138
1717069200000|2024-05-30 11:40:00|80.21|79.71|80.24|79.74|80.27|79.77|80.2|79.7|35
1717069500000|2024-05-30 11:45:00|80.23|79.73|80.24|79.74|80.25|79.75|80.02|79.52|344
1717069800000|2024-05-30 11:50:00|80.22|79.72|80.25|79.75|80.32|79.82|80|79.5|405
1717070100000|2024-05-30 11:55:00|80.33|79.83|80.65|80.15|80.75|80.25|80.25|79.75|403
1717070400000|2024-05-30 12:00:00|80.7|80.2|80.5|80|80.75|80.25|80.48|79.98|373
1717070700000|2024-05-30 12:05:00|80.54|80.04|80.35|79.85|80.58|80.08|80.33|79.83|381
1717071000000|2024-05-30 12:10:00|80.38|79.88|80.39|79.89|80.48|79.98|80.35|79.85|315
1717071300000|2024-05-30 12:15:00|80.44|79.94|80.46|79.96|80.53|80.03|80.29|79.79|347
1717071600000|2024-05-30 12:20:00|80.49|79.99|80.65|80.15|80.7|80.2|80.46|79.96|346
1717071900000|2024-05-30 12:25:00|80.66|80.16|80.66|80.16|80.7|80.2|80.57|80.07|349
1717072200000|2024-05-30 12:30:00|80.64|80.14|80.56|80.06|80.96|80.46|80.37|79.87|573
1717072500000|2024-05-30 12:35:00|80.55|80.05|80.64|80.14|80.75|80.25|80.53|80.03|515
1717072800000|2024-05-30 12:40:00|80.66|80.16|80.85|80.35|80.93|80.43|80.57|80.07|425
1717073100000|2024-05-30 12:45:00|80.87|80.37|80.97|80.47|81.01|80.51|80.83|80.33|512
1717073400000|2024-05-30 12:50:00|80.92|80.42|80.73|80.23|80.94|80.44|80.67|80.17|440
1717073700000|2024-05-30 12:55:00|80.74|80.24|80.82|80.32|80.9|80.4|80.7|80.2|105
1717074000000|2024-05-30 13:00:00|80.83|80.33|80.85|80.35|80.98|80.48|80.76|80.26|182
1717074300000|2024-05-30 13:05:00|80.84|80.34|80.99|80.49|81.01|80.51|80.77|80.27|403
1717074600000|2024-05-30 13:10:00|81|80.5|81.13|80.63|81.19|80.69|80.98|80.48|299
1717074900000|2024-05-30 13:15:00|81.14|80.64|81.24|80.74|81.26|80.76|81.1|80.6|454
1717075200000|2024-05-30 13:20:00|81.23|80.73|81.38|80.88|81.4|80.9|81.11|80.61|337
1717075500000|2024-05-30 13:25:00|81.35|80.85|81.32|80.82|81.5|81|81.3|80.8|402
1717075800000|2024-05-30 13:30:00|81.34|80.84|81.33|80.83|81.6|81.1|81.25|80.75|456
1717076100000|2024-05-30 13:35:00|81.31|80.81|81.2|80.7|81.34|80.84|81.11|80.61|450
1717076400000|2024-05-30 13:40:00|81.19|80.69|81.32|80.82|81.38|80.88|81.05|80.55|488
1717076700000|2024-05-30 13:45:00|81.33|80.83|81.58|81.08|81.67|81.17|81.32|80.82|520
1717077000000|2024-05-30 13:50:00|81.59|81.09|81.55|81.05|81.69|81.19|81.51|81.01|486
1717077300000|2024-05-30 13:55:00|81.52|81.02|81.31|80.81|81.58|81.08|81.28|80.78|305
1717077600000|2024-05-30 14:00:00|81.32|80.82|81.63|81.13|81.64|81.14|81.31|80.81|407
1717077900000|2024-05-30 14:05:00|81.64|81.14|81.62|81.12|81.76|81.26|81.56|81.06|368
1717078200000|2024-05-30 14:10:00|81.61|81.11|81.33|80.83|81.64|81.14|81.31|80.81|343
1717078500000|2024-05-30 14:15:00|81.32|80.82|81.51|81.01|81.52|81.02|81.32|80.82|323
1717078800000|2024-05-30 14:20:00|81.5|81|81.41|80.91|81.63|81.13|81.41|80.91|257
1717079100000|2024-05-30 14:25:00|81.42|80.92|81.19|80.69|81.44|80.94|81.13|80.63|245
1717079400000|2024-05-30 14:30:00|81.18|80.68|81.11|80.61|81.25|80.75|81.1|80.6|249
1717079700000|2024-05-30 14:35:00|81.09|80.59|80.94|80.44|81.13|80.63|80.92|80.42|268
1717080000000|2024-05-30 14:40:00|80.93|80.43|80.97|80.47|81|80.5|80.88|80.38|210
1717080300000|2024-05-30 14:45:00|80.98|80.48|80.89|80.39|81.1|80.6|80.84|80.34|312
1717080600000|2024-05-30 14:50:00|80.9|80.4|80.77|80.27|81.03|80.53|80.77|80.27|329
1717080900000|2024-05-30 14:55:00|80.75|80.25|80.92|80.42|80.95|80.45|80.71|80.21|221
1717081200000|2024-05-30 15:00:00|80.91|80.41|80.84|80.34|80.99|80.49|80.81|80.31|243
1717081500000|2024-05-30 15:05:00|80.82|80.32|80.85|80.35|80.91|80.41|80.59|80.09|408
1717081800000|2024-05-30 15:10:00|80.84|80.34|80.87|80.37|80.93|80.43|80.76|80.26|300
1717082100000|2024-05-30 15:15:00|80.86|80.36|81.17|80.67|81.23|80.73|80.86|80.36|364
1717082400000|2024-05-30 15:20:00|81.15|80.65|81.21|80.71|81.25|80.75|80.89|80.39|399
1717082700000|2024-05-30 15:25:00|81.19|80.69|81|80.5|81.22|80.72|81|80.5|341
1717083000000|2024-05-30 15:30:00|81.01|80.51|81.09|80.59|81.22|80.72|80.88|80.38|472
1717083300000|2024-05-30 15:35:00|81.12|80.62|81.2|80.7|81.24|80.74|81.05|80.55|383
1717083600000|2024-05-30 15:40:00|81.21|80.71|81.26|80.76|81.32|80.82|81.19|80.69|337
1717083900000|2024-05-30 15:45:00|81.27|80.77|81.45|80.95|81.48|80.98|81.24|80.74|363
1717084200000|2024-05-30 15:50:00|81.44|80.94|81.54|81.04|81.57|81.07|81.41|80.91|353
1717084500000|2024-05-30 15:55:00|81.53|81.03|81.56|81.06|81.65|81.15|81.52|81.02|285
1717084800000|2024-05-30 16:00:00|81.57|81.07|81.75|81.25|81.81|81.31|81.56|81.06|403
1717085100000|2024-05-30 16:05:00|81.77|81.27|81.78|81.28|81.81|81.31|81.69|81.19|324
1717085400000|2024-05-30 16:10:00|81.77|81.27|81.52|81.02|81.79|81.29|81.5|81|325
1717085700000|2024-05-30 16:15:00|81.51|81.01|81.61|81.11|81.71|81.21|81.45|80.95|215
1717086000000|2024-05-30 16:20:00|81.62|81.12|81.63|81.13|81.64|81.14|81.55|81.05|168
1717086300000|2024-05-30 16:25:00|81.64|81.14|81.6|81.1|81.77|81.27|81.56|81.06|145
1717086600000|2024-05-30 16:30:00|81.59|81.09|81.62|81.12|81.73|81.23|81.59|81.09|182
1717086900000|2024-05-30 16:35:00|81.61|81.11|81.8|81.3|81.86|81.36|81.59|81.09|225
1717087200000|2024-05-30 16:40:00|81.81|81.31|81.73|81.23|81.81|81.31|81.6|81.1|168
1717087500000|2024-05-30 16:45:00|81.71|81.21|81.8|81.3|81.82|81.32|81.69|81.19|180
1717087800000|2024-05-30 16:50:00|81.79|81.29|81.73|81.23|81.85|81.35|81.73|81.23|132
1717088100000|2024-05-30 16:55:00|81.75|81.25|81.83|81.33|81.83|81.33|81.72|81.22|113
1717088400000|2024-05-30 17:00:00|81.82|81.32|81.8|81.3|81.88|81.38|81.7|81.2|213
1717088700000|2024-05-30 17:05:00|81.81|81.31|81.69|81.19|81.84|81.34|81.67|81.17|164
1717089000000|2024-05-30 17:10:00|81.68|81.18|81.77|81.27|81.79|81.29|81.66|81.16|133
1717089300000|2024-05-30 17:15:00|81.79|81.29|81.75|81.25|81.85|81.35|81.73|81.23|319
1717089600000|2024-05-30 17:20:00|81.76|81.26|82.02|81.52|82.03|81.53|81.73|81.23|242
1717089900000|2024-05-30 17:25:00|82|81.5|82.09|81.59|82.12|81.62|82|81.5|233
1717090200000|2024-05-30 17:30:00|82.1|81.6|82.2|81.7|82.22|81.72|82.09|81.59|192
1717090500000|2024-05-30 17:35:00|82.19|81.69|82.31|81.81|82.34|81.84|82.18|81.68|252
1717090800000|2024-05-30 17:40:00|82.32|81.82|82.31|81.81|82.34|81.84|82.24|81.74|275
1717091100000|2024-05-30 17:45:00|82.3|81.8|82.31|81.81|82.39|81.89|82.18|81.68|375
1717091400000|2024-05-30 17:50:00|82.3|81.8|82.32|81.82|82.34|81.84|82.28|81.78|199
1717091700000|2024-05-30 17:55:00|82.33|81.83|82.35|81.85|82.41|81.91|82.32|81.82|191
1717092000000|2024-05-30 18:00:00|82.36|81.86|82.33|81.83|82.53|82.03|82.32|81.82|217
1717092300000|2024-05-30 18:05:00|82.32|81.82|82.13|81.63|82.4|81.9|82.11|81.61|309
1717092600000|2024-05-30 18:10:00|82.11|81.61|82.09|81.59|82.14|81.64|82.02|81.52|258
1717092900000|2024-05-30 18:15:00|82.08|81.58|82.19|81.69|82.22|81.72|81.99|81.49|196
1717093200000|2024-05-30 18:20:00|82.2|81.7|82.27|81.77|82.27|81.77|82.19|81.69|100
1717093500000|2024-05-30 18:25:00|82.26|81.76|82.26|81.76|82.32|81.82|82.21|81.71|149
1717093800000|2024-05-30 18:30:00|82.27|81.77|82.19|81.69|82.3|81.8|82.19|81.69|53
1717094100000|2024-05-30 18:35:00|82.18|81.68|82.21|81.71|82.21|81.71|82.08|81.58|90
1717094400000|2024-05-30 18:40:00|82.2|81.7|82.35|81.85|82.35|81.85|82.2|81.7|115
1717094700000|2024-05-30 18:45:00|82.34|81.84|82.31|81.81|82.6|82.1|82.27|81.77|159
1717095000000|2024-05-30 18:50:00|82.3|81.8|82.17|81.67|82.3|81.8|82.1|81.6|177
1717095300000|2024-05-30 18:55:00|82.18|81.68|82.24|81.74|82.27|81.77|82.18|81.68|158
1717095600000|2024-05-30 19:00:00|82.22|81.72|82.48|81.98|82.62|82.12|82.05|81.55|278
1717095900000|2024-05-30 19:05:00|82.49|81.99|82.47|81.97|82.5|82|82.46|81.96|192
1717096200000|2024-05-30 19:10:00|82.48|81.98|82.38|81.88|82.48|81.98|82.36|81.86|221
1717096500000|2024-05-30 19:15:00|82.37|81.87|82.44|81.94|82.46|81.96|82.34|81.84|224
1717096800000|2024-05-30 19:20:00|82.43|81.93|82.25|81.75|82.47|81.97|82.24|81.74|195
1717097100000|2024-05-30 19:25:00|82.26|81.76|82.24|81.74|82.35|81.85|82.14|81.64|227
1717097400000|2024-05-30 19:30:00|82.23|81.73|82.29|81.79|82.29|81.79|82.14|81.64|250
1717097700000|2024-05-30 19:35:00|82.28|81.78|81.99|81.49|82.29|81.79|81.79|81.29|296
1717098000000|2024-05-30 19:40:00|81.98|81.48|81.86|81.36|82|81.5|81.77|81.27|290
1717098300000|2024-05-30 19:45:00|81.87|81.37|81.59|81.09|81.95|81.45|81.57|81.07|307
1717098600000|2024-05-30 19:50:00|81.6|81.1|81.93|81.43|81.93|81.43|81.51|81.01|344
1717098900000|2024-05-30 19:55:00|81.92|81.42|81.86|81.36|82.01|81.51|81.81|81.31|317
1717099200000|2024-05-30 20:00:00|81.87|81.37|81.39|80.89|81.91|81.41|81.31|80.81|355
1717099500000|2024-05-30 20:05:00|81.4|80.9|81.31|80.81|81.44|80.94|81.14|80.64|237
1717099800000|2024-05-30 20:10:00|81.3|80.8|81.17|80.67|81.31|80.81|80.92|80.42|293
1717100100000|2024-05-30 20:15:00|81.16|80.66|81.42|80.92|81.44|80.94|80.91|80.41|308
1717100400000|2024-05-30 20:20:00|81.43|80.93|81.79|81.29|81.79|81.29|81.42|80.92|175
1717100700000|2024-05-30 20:25:00|81.78|81.28|81.77|81.27|81.85|81.35|81.74|81.24|189
1717101000000|2024-05-30 20:30:00|81.76|81.26|81.63|81.13|81.8|81.3|81.58|81.08|194
1717101300000|2024-05-30 20:35:00|81.64|81.14|81.58|81.08|81.7|81.2|81.47|80.97|146
1717101600000|2024-05-30 20:40:00|81.6|81.1|81.72|81.22|81.75|81.25|81.6|81.1|139
1717101900000|2024-05-30 20:45:00|81.71|81.21|81.78|81.28|81.81|81.31|81.64|81.14|187
1717102200000|2024-05-30 20:50:00|81.77|81.27|81.55|81.05|81.77|81.27|81.54|81.04|160
1717102500000|2024-05-30 20:55:00|81.54|81.04|81.58|81.08|81.58|81.08|81.52|81.02|102
1717102800000|2024-05-30 21:00:00|81.59|81.09|81.45|80.95|81.59|81.09|81.45|80.95|112
1717103100000|2024-05-30 21:05:00|81.44|80.94|81.39|80.89|81.45|80.95|81.32|80.82|58
1717103400000|2024-05-30 21:10:00|81.4|80.9|81.03|80.53|81.47|80.97|81.02|80.52|179
1717103700000|2024-05-30 21:15:00|81.04|80.54|81.42|80.92|81.42|80.92|81|80.5|144
1717104000000|2024-05-30 21:20:00|81.41|80.91|81.3|80.8|81.42|80.92|81.24|80.74|67
1717104300000|2024-05-30 21:25:00|81.31|80.81|81.45|80.95|81.45|80.95|81.3|80.8|99
1717104600000|2024-05-30 21:30:00|81.44|80.94|81.46|80.96|81.61|81.11|81.44|80.94|119
1717104900000|2024-05-30 21:35:00|81.47|80.97|81.48|80.98|81.49|80.99|81.37|80.87|42
1717105200000|2024-05-30 21:40:00|81.49|80.99|81.52|81.02|81.54|81.04|81.48|80.98|40
1717105500000|2024-05-30 21:45:00|81.53|81.03|81.42|80.92|81.54|81.04|81.38|80.88|61
1717105800000|2024-05-30 21:50:00|81.43|80.93|81.43|80.93|81.45|80.95|81.41|80.91|101
1717106100000|2024-05-30 21:55:00|81.44|80.94|81.38|80.88|81.44|80.94|81.38|80.88|105
1717106400000|2024-05-30 22:00:00|81.37|80.87|81.22|80.72|81.39|80.89|81.17|80.67|213
1717106700000|2024-05-30 22:05:00|81.23|80.73|81.1|80.6|81.23|80.73|81.03|80.53|226
1717107000000|2024-05-30 22:10:00|81.11|80.61|81.21|80.71|81.27|80.77|81.1|80.6|135
1717107300000|2024-05-30 22:15:00|81.2|80.7|81.35|80.85|81.38|80.88|81.15|80.65|174
1717107600000|2024-05-30 22:20:00|81.36|80.86|81.57|81.07|81.62|81.12|81.34|80.84|193
1717107900000|2024-05-30 22:25:00|81.56|81.06|81.57|81.07|81.58|81.08|81.55|81.05|72
1717108200000|2024-05-30 22:30:00|81.56|81.06|81.39|80.89|81.56|81.06|81.37|80.87|125
1717108500000|2024-05-30 22:35:00|81.38|80.88|81.35|80.85|81.38|80.88|81.27|80.77|97
1717108800000|2024-05-30 22:40:00|81.36|80.86|81.45|80.95|81.6|81.1|81.35|80.85|152
1717109100000|2024-05-30 22:45:00|81.44|80.94|81.43|80.93|81.54|81.04|81.42|80.92|240
1717109400000|2024-05-30 22:50:00|81.44|80.94|81.48|80.98|81.54|81.04|81.43|80.93|198
1717109700000|2024-05-30 22:55:00|81.45|80.95|81.45|80.95|81.47|80.97|81.42|80.92|152
1717110000000|2024-05-30 23:00:00|81.44|80.94|81.38|80.88|81.46|80.96|81.34|80.84|161
1717110300000|2024-05-30 23:05:00|81.39|80.89|81.59|81.09|81.62|81.12|81.37|80.87|126
1717110600000|2024-05-30 23:10:00|81.6|81.1|81.56|81.06|81.63|81.13|81.55|81.05|46
1717110900000|2024-05-30 23:15:00|81.57|81.07|81.52|81.02|81.57|81.07|81.43|80.93|79
1717111200000|2024-05-30 23:20:00|81.51|81.01|81.58|81.08|81.59|81.09|81.47|80.97|94
1717111500000|2024-05-30 23:25:00|81.57|81.07|81.5|81|81.62|81.12|81.5|81|80
1717111800000|2024-05-30 23:30:00|81.51|81.01|81.45|80.95|81.55|81.05|81.44|80.94|87
1717112100000|2024-05-30 23:35:00|81.44|80.94|81.32|80.82|81.44|80.94|81.3|80.8|24
1717112400000|2024-05-30 23:40:00|81.31|80.81|81.29|80.79|81.33|80.83|81.27|80.77|63
1717112700000|2024-05-30 23:45:00|81.28|80.78|81.23|80.73|81.32|80.82|81.11|80.61|184
1717113000000|2024-05-30 23:50:00|81.24|80.74|81.22|80.72|81.24|80.74|81.12|80.62|96
1717113300000|2024-05-30 23:55:00|81.21|80.71|81.18|80.68|81.22|80.72|81.16|80.66|120
1717113600000|2024-05-31 00:00:00|81.17|80.67|81.14|80.64|81.19|80.69|81.05|80.55|214
1717113900000|2024-05-31 00:05:00|81.13|80.63|80.97|80.47|81.17|80.67|80.96|80.46|311
1717114200000|2024-05-31 00:10:00|80.98|80.48|80.99|80.49|81.06|80.56|80.96|80.46|198
1717114500000|2024-05-31 00:15:00|80.96|80.46|81|80.5|81.09|80.59|80.94|80.44|274
1717114800000|2024-05-31 00:20:00|80.99|80.49|80.94|80.44|81.03|80.53|80.93|80.43|192
1717115100000|2024-05-31 00:25:00|80.93|80.43|80.72|80.22|80.95|80.45|80.72|80.22|314
1717115400000|2024-05-31 00:30:00|80.74|80.24|80.68|80.18|80.86|80.36|80.67|80.17|343
1717115700000|2024-05-31 00:35:00|80.67|80.17|80.51|80.01|80.88|80.38|80.49|79.99|408
1717116000000|2024-05-31 00:40:00|80.52|80.02|80.59|80.09|80.65|80.15|80.47|79.97|301
1717116300000|2024-05-31 00:45:00|80.6|80.1|80.64|80.14|80.66|80.16|80.57|80.07|309
1717116600000|2024-05-31 00:50:00|80.63|80.13|80.69|80.19|80.7|80.2|80.58|80.08|170
1717116900000|2024-05-31 00:55:00|80.68|80.18|80.77|80.27|80.77|80.27|80.64|80.14|226
1717117200000|2024-05-31 01:00:00|80.75|80.25|80.98|80.48|81.09|80.59|80.66|80.16|378
1717117500000|2024-05-31 01:05:00|80.99|80.49|81|80.5|81.05|80.55|80.94|80.44|229
1717117800000|2024-05-31 01:10:00|80.99|80.49|81.11|80.61|81.12|80.62|80.99|80.49|280
1717118100000|2024-05-31 01:15:00|81.1|80.6|80.88|80.38|81.26|80.76|80.86|80.36|278
1717118400000|2024-05-31 01:20:00|80.87|80.37|81|80.5|81.05|80.55|80.74|80.24|221
1717118700000|2024-05-31 01:25:00|80.99|80.49|81.01|80.51|81.08|80.58|80.96|80.46|177
1717119000000|2024-05-31 01:30:00|81|80.5|81.09|80.59|81.17|80.67|80.98|80.48|226
1717119300000|2024-05-31 01:35:00|81.08|80.58|81.09|80.59|81.1|80.6|81.04|80.54|140
1717119600000|2024-05-31 01:40:00|81.08|80.58|80.89|80.39|81.1|80.6|80.86|80.36|184
1717119900000|2024-05-31 01:45:00|80.88|80.38|80.97|80.47|81.09|80.59|80.88|80.38|192
1717120200000|2024-05-31 01:50:00|80.98|80.48|80.71|80.21|80.98|80.48|80.6|80.1|263
1717120500000|2024-05-31 01:55:00|80.7|80.2|80.79|80.29|80.79|80.29|80.68|80.18|217
1717120800000|2024-05-31 02:00:00|80.78|80.28|80.85|80.35|80.86|80.36|80.74|80.24|254
1717121100000|2024-05-31 02:05:00|80.86|80.36|81.06|80.56|81.2|80.7|80.85|80.35|281
1717121400000|2024-05-31 02:10:00|81.08|80.58|81.01|80.51|81.18|80.68|80.97|80.47|316
1717121700000|2024-05-31 02:15:00|81.02|80.52|81.32|80.82|81.34|80.84|81.02|80.52|269
1717122000000|2024-05-31 02:20:00|81.31|80.81|81.26|80.76|81.43|80.93|81.15|80.65|273
1717122300000|2024-05-31 02:25:00|81.28|80.78|81.27|80.77|81.31|80.81|81.19|80.69|160
1717122600000|2024-05-31 02:30:00|81.28|80.78|81.3|80.8|81.31|80.81|81.24|80.74|179
1717122900000|2024-05-31 02:35:00|81.29|80.79|81.71|81.21|81.72|81.22|81.28|80.78|173
1717123200000|2024-05-31 02:40:00|81.72|81.22|82.8|82.3|82.82|82.32|81.72|81.22|484
1717123500000|2024-05-31 02:45:00|82.79|82.29|81.81|81.31|83.01|82.51|81.81|81.31|481
1717123800000|2024-05-31 02:50:00|81.8|81.3|82.05|81.55|82.21|81.71|81.67|81.17|399
1717124100000|2024-05-31 02:55:00|82.06|81.56|82.02|81.52|82.14|81.64|81.86|81.36|341
1717124400000|2024-05-31 03:00:00|82.01|81.51|82.23|81.73|82.23|81.73|81.94|81.44|232
1717124700000|2024-05-31 03:05:00|82.24|81.74|82.13|81.63|82.32|81.82|82.09|81.59|260
1717125000000|2024-05-31 03:10:00|82.14|81.64|81.97|81.47|82.15|81.65|81.97|81.47|214
1717125300000|2024-05-31 03:15:00|81.98|81.48|81.79|81.29|81.98|81.48|81.73|81.23|189
1717125600000|2024-05-31 03:20:00|81.78|81.28|81.99|81.49|82.03|81.53|81.78|81.28|244
1717125900000|2024-05-31 03:25:00|82|81.5|81.81|81.31|82.03|81.53|81.81|81.31|145
1717126200000|2024-05-31 03:30:00|81.82|81.32|81.88|81.38|82.19|81.69|81.78|81.28|245
1717126500000|2024-05-31 03:35:00|81.89|81.39|81.85|81.35|82.01|81.51|81.77|81.27|351
1717126800000|2024-05-31 03:40:00|81.86|81.36|82.11|81.61|82.19|81.69|81.78|81.28|210
1717127100000|2024-05-31 03:45:00|82.1|81.6|81.88|81.38|82.13|81.63|81.87|81.37|235
1717127400000|2024-05-31 03:50:00|81.89|81.39|81.86|81.36|82|81.5|81.77|81.27|219
1717127700000|2024-05-31 03:55:00|81.88|81.38|81.73|81.23|81.88|81.38|81.71|81.21|193
1717128000000|2024-05-31 04:00:00|81.76|81.26|82|81.5|82.01|81.51|81.75|81.25|247
1717128300000|2024-05-31 04:05:00|82.01|81.51|81.89|81.39|82.01|81.51|81.89|81.39|270
1717128600000|2024-05-31 04:10:00|81.82|81.32|81.77|81.27|81.89|81.39|81.73|81.23|53
1717128900000|2024-05-31 04:15:00|81.82|81.32|81.8|81.3|81.88|81.38|81.77|81.27|155
1717129200000|2024-05-31 04:20:00|81.81|81.31|81.61|81.11|81.86|81.36|81.59|81.09|174
1717129500000|2024-05-31 04:25:00|81.62|81.12|81.4|80.9|81.62|81.12|81.37|80.87|208
1717129800000|2024-05-31 04:30:00|81.39|80.89|81.4|80.9|81.43|80.93|81.36|80.86|175
1717130100000|2024-05-31 04:35:00|81.41|80.91|81.39|80.89|81.48|80.98|81.37|80.87|121
1717130400000|2024-05-31 04:40:00|81.4|80.9|81.5|81|81.51|81.01|81.22|80.72|166
1717130700000|2024-05-31 04:45:00|81.52|81.02|81.39|80.89|81.53|81.03|81.35|80.85|141
1717131000000|2024-05-31 04:50:00|81.4|80.9|81.32|80.82|81.41|80.91|81.27|80.77|122
1717131300000|2024-05-31 04:55:00|81.31|80.81|81.42|80.92|81.43|80.93|81.29|80.79|143
1717131600000|2024-05-31 05:00:00|81.43|80.93|81.3|80.8|81.5|81|81.29|80.79|182
1717131900000|2024-05-31 05:05:00|81.29|80.79|81.27|80.77|81.3|80.8|81.02|80.52|249
1717132200000|2024-05-31 05:10:00|81.28|80.78|81.21|80.71|81.44|80.94|81.19|80.69|182
1717132500000|2024-05-31 05:15:00|81.2|80.7|81|80.5|81.2|80.7|80.91|80.41|307
1717132800000|2024-05-31 05:20:00|81.01|80.51|80.66|80.16|81.02|80.52|80.66|80.16|101
1717133100000|2024-05-31 05:25:00|80.61|80.11|80.87|80.37|80.87|80.37|80.41|79.91|211
1717133400000|2024-05-31 05:30:00|80.86|80.36|80.77|80.27|80.86|80.36|80.57|80.07|310
1717133700000|2024-05-31 05:35:00|80.76|80.26|80.79|80.29|80.81|80.31|80.65|80.15|333
1717134000000|2024-05-31 05:40:00|80.78|80.28|80.9|80.4|81|80.5|80.78|80.28|276
1717134300000|2024-05-31 05:45:00|80.89|80.39|81.01|80.51|81.06|80.56|80.86|80.36|265
1717134600000|2024-05-31 05:50:00|81.02|80.52|80.89|80.39|81.04|80.54|80.76|80.26|390
1717134900000|2024-05-31 05:55:00|80.86|80.36|80.91|80.41|80.98|80.48|80.86|80.36|212
1717135200000|2024-05-31 06:00:00|80.9|80.4|81.05|80.55|81.05|80.55|80.77|80.27|352
1717135500000|2024-05-31 06:05:00|81.04|80.54|81.02|80.52|81.11|80.61|80.96|80.46|334
1717135800000|2024-05-31 06:10:00|81.01|80.51|80.95|80.45|81.05|80.55|80.94|80.44|265
1717136100000|2024-05-31 06:15:00|80.98|80.48|80.99|80.49|81.09|80.59|80.93|80.43|330
1717136400000|2024-05-31 06:20:00|81|80.5|81|80.5|81.09|80.59|80.97|80.47|240
1717136700000|2024-05-31 06:25:00|80.99|80.49|81.23|80.73|81.25|80.75|80.98|80.48|288
1717137000000|2024-05-31 06:30:00|81.24|80.74|81.21|80.71|81.29|80.79|81.07|80.57|349
1717137300000|2024-05-31 06:35:00|81.2|80.7|81.27|80.77|81.27|80.77|81.14|80.64|224
1717137600000|2024-05-31 06:40:00|81.25|80.75|81.2|80.7|81.28|80.78|81.16|80.66|187
1717137900000|2024-05-31 06:45:00|81.17|80.67|81.15|80.65|81.24|80.74|81.12|80.62|240
1717138200000|2024-05-31 06:50:00|81.14|80.64|80.97|80.47|81.16|80.66|80.8|80.3|352
1717138500000|2024-05-31 06:55:00|80.98|80.48|81.09|80.59|81.1|80.6|80.9|80.4|244
1717138800000|2024-05-31 07:00:00|81.07|80.57|81.16|80.66|81.25|80.75|81.07|80.57|305
1717139100000|2024-05-31 07:05:00|81.17|80.67|81.16|80.66|81.17|80.67|80.96|80.46|243
1717139400000|2024-05-31 07:10:00|81.15|80.65|81.24|80.74|81.24|80.74|81.06|80.56|178
1717139700000|2024-05-31 07:15:00|81.23|80.73|81.17|80.67|81.25|80.75|81.09|80.59|230
1717140000000|2024-05-31 07:20:00|81.16|80.66|81.3|80.8|81.42|80.92|81.15|80.65|270
1717140300000|2024-05-31 07:25:00|81.29|80.79|81.32|80.82|81.34|80.84|81.2|80.7|164
1717140600000|2024-05-31 07:30:00|81.31|80.81|81.26|80.76|81.33|80.83|81.16|80.66|82
1717140900000|2024-05-31 07:35:00|81.27|80.77|81.11|80.61|81.28|80.78|81.05|80.55|135
1717141200000|2024-05-31 07:40:00|81.1|80.6|81.2|80.7|81.23|80.73|81|80.5|265
1717141500000|2024-05-31 07:45:00|81.19|80.69|81.18|80.68|81.23|80.73|81.08|80.58|254
1717141800000|2024-05-31 07:50:00|81.17|80.67|81.23|80.73|81.23|80.73|81.06|80.56|260
1717142100000|2024-05-31 07:55:00|81.22|80.72|81.21|80.71|81.22|80.72|81.1|80.6|318
1717142400000|2024-05-31 08:00:00|81.2|80.7|81.11|80.61|81.31|80.81|81.08|80.58|371
1717142700000|2024-05-31 08:05:00|81.1|80.6|81.26|80.76|81.28|80.78|81.06|80.56|444
1717143000000|2024-05-31 08:10:00|81.24|80.74|81.26|80.76|81.31|80.81|81.17|80.67|327
1717143300000|2024-05-31 08:15:00|81.24|80.74|81.4|80.9|81.42|80.92|81.22|80.72|324
1717143600000|2024-05-31 08:20:00|81.39|80.89|81.4|80.9|81.51|81.01|81.31|80.81|354
1717143900000|2024-05-31 08:25:00|81.41|80.91|81.34|80.84|81.47|80.97|81.32|80.82|197
1717144200000|2024-05-31 08:30:00|81.33|80.83|81.26|80.76|81.39|80.89|81.11|80.61|313
1717144500000|2024-05-31 08:35:00|81.29|80.79|81.35|80.85|81.39|80.89|81.25|80.75|204
1717144800000|2024-05-31 08:40:00|81.38|80.88|81.41|80.91|81.41|80.91|81.27|80.77|231
1717145100000|2024-05-31 08:45:00|81.39|80.89|81.31|80.81|81.41|80.91|81.27|80.77|214
1717145400000|2024-05-31 08:50:00|81.3|80.8|81.51|81.01|81.55|81.05|81.17|80.67|341
1717145700000|2024-05-31 08:55:00|81.5|81|81.56|81.06|81.57|81.07|81.43|80.93|230
1717146000000|2024-05-31 09:00:00|81.57|81.07|81.46|80.96|81.74|81.24|81.41|80.91|299
1717146300000|2024-05-31 09:05:00|81.45|80.95|81.32|80.82|81.48|80.98|81.31|80.81|322
1717146600000|2024-05-31 09:10:00|81.31|80.81|81.44|80.94|81.47|80.97|81.26|80.76|249
1717146900000|2024-05-31 09:15:00|81.45|80.95|81.06|80.56|81.45|80.95|81.06|80.56|334
1717147200000|2024-05-31 09:20:00|81.03|80.53|81.14|80.64|81.17|80.67|80.92|80.42|281
1717147500000|2024-05-31 09:25:00|81.15|80.65|81.16|80.66|81.16|80.66|81.05|80.55|185
1717147800000|2024-05-31 09:30:00|81.15|80.65|81.17|80.67|81.26|80.76|81.11|80.61|219
1717148100000|2024-05-31 09:35:00|81.16|80.66|81.23|80.73|81.35|80.85|81.14|80.64|193
1717148400000|2024-05-31 09:40:00|81.22|80.72|81.32|80.82|81.34|80.84|81.22|80.72|227
1717148700000|2024-05-31 09:45:00|81.33|80.83|81.27|80.77|81.33|80.83|81.21|80.71|269
1717149000000|2024-05-31 09:50:00|81.28|80.78|81.22|80.72|81.32|80.82|81.19|80.69|138
1717149300000|2024-05-31 09:55:00|81.21|80.71|81.27|80.77|81.29|80.79|81.18|80.68|239
1717149600000|2024-05-31 10:00:00|81.29|80.79|81.45|80.95|81.45|80.95|81.23|80.73|305
1717149900000|2024-05-31 10:05:00|81.44|80.94|81.51|81.01|81.65|81.15|81.44|80.94|330
1717150200000|2024-05-31 10:10:00|81.49|80.99|81.52|81.02|81.56|81.06|81.42|80.92|249
1717150500000|2024-05-31 10:15:00|81.51|81.01|81.23|80.73|81.54|81.04|81.22|80.72|258
1717150800000|2024-05-31 10:20:00|81.24|80.74|81.25|80.75|81.34|80.84|81.21|80.71|218
1717151100000|2024-05-31 10:25:00|81.24|80.74|81.31|80.81|81.33|80.83|81.23|80.73|151
1717151400000|2024-05-31 10:30:00|81.32|80.82|81.3|80.8|81.34|80.84|81.23|80.73|187
1717151700000|2024-05-31 10:35:00|81.28|80.78|81.33|80.83|81.36|80.86|81.2|80.7|178
1717152000000|2024-05-31 10:40:00|81.32|80.82|81.53|81.03|81.55|81.05|81.31|80.81|223
1717152300000|2024-05-31 10:45:00|81.52|81.02|81.54|81.04|81.57|81.07|81.47|80.97|226
1717152600000|2024-05-31 10:50:00|81.55|81.05|81.43|80.93|81.63|81.13|81.34|80.84|261
1717152900000|2024-05-31 10:55:00|81.42|80.92|81.45|80.95|81.47|80.97|81.37|80.87|254
1717153200000|2024-05-31 11:00:00|81.46|80.96|81.61|80.91|81.68|81.06|81.44|80.86|348
1717153500000|2024-05-31 11:05:00|81.62|80.92|81.69|80.99|81.78|81.08|81.55|80.85|320
1717153800000|2024-05-31 11:10:00|81.67|80.97|81.93|81.23|81.95|81.25|81.67|80.97|228
1717154100000|2024-05-31 11:15:00|81.9|81.2|81.76|81.06|81.91|81.21|81.73|81.03|252
1717154400000|2024-05-31 11:20:00|81.77|81.07|81.82|81.12|81.89|81.19|81.76|81.06|303
1717154700000|2024-05-31 11:25:00|81.81|81.11|81.85|81.15|81.86|81.16|81.76|81.06|258
1717155000000|2024-05-31 11:30:00|81.84|81.14|81.83|81.13|81.89|81.19|81.81|81.11|245
1717155300000|2024-05-31 11:35:00|81.84|81.14|82.09|81.39|82.21|81.51|81.8|81.1|332
1717155600000|2024-05-31 11:40:00|82.08|81.38|82.19|81.49|82.2|81.5|82.07|81.37|245
1717155900000|2024-05-31 11:45:00|82.2|81.5|82.18|81.48|82.2|81.5|82.12|81.42|211
1717156200000|2024-05-31 11:50:00|82.19|81.49|82.16|81.46|82.21|81.51|82.13|81.43|218
1717156500000|2024-05-31 11:55:00|82.15|81.45|82.05|81.35|82.16|81.46|82.02|81.32|255
1717156800000|2024-05-31 12:00:00|82.06|81.36|82.03|81.33|82.1|81.4|82.01|81.31|284
1717157100000|2024-05-31 12:05:00|82.02|81.32|82.04|81.34|82.06|81.36|81.94|81.24|246
1717157400000|2024-05-31 12:10:00|82.02|81.32|81.96|81.26|82.06|81.36|81.94|81.24|263
1717157700000|2024-05-31 12:15:00|81.97|81.27|81.88|81.18|81.97|81.27|81.84|81.14|207
1717158000000|2024-05-31 12:20:00|81.89|81.19|82.05|81.35|82.09|81.39|81.88|81.18|176
1717158300000|2024-05-31 12:25:00|82.06|81.36|82.1|81.4|82.16|81.46|82.05|81.35|212
1717158600000|2024-05-31 12:30:00|82.11|81.41|82.58|81.88|82.93|82.23|82.11|81.41|529
1717158900000|2024-05-31 12:35:00|82.56|81.86|82.6|81.9|82.95|82.25|82.55|81.85|330
1717159200000|2024-05-31 12:40:00|82.61|81.91|82.55|81.85|82.65|81.95|82.46|81.76|369
1717159500000|2024-05-31 12:45:00|82.54|81.84|82.67|81.97|82.78|82.08|82.47|81.77|277
1717159800000|2024-05-31 12:50:00|82.66|81.96|82.39|81.69|82.69|81.99|82.37|81.67|188
1717160100000|2024-05-31 12:55:00|82.4|81.7|82.46|81.76|82.47|81.77|82.36|81.66|174
1717160400000|2024-05-31 13:00:00|82.45|81.75|82.56|81.86|82.73|82.03|82.45|81.75|286
1717160700000|2024-05-31 13:05:00|82.55|81.85|82.54|81.84|82.66|81.96|82.49|81.79|183
1717161000000|2024-05-31 13:10:00|82.53|81.83|82.53|81.83|82.54|81.84|82.34|81.64|213
1717161300000|2024-05-31 13:15:00|82.54|81.84|82.32|81.62|82.55|81.85|82.17|81.47|325
1717161600000|2024-05-31 13:20:00|82.31|81.61|82.45|81.75|82.52|81.82|82.26|81.56|169
1717161900000|2024-05-31 13:25:00|82.46|81.76|82.57|81.87|82.62|81.92|82.39|81.69|204
1717162200000|2024-05-31 13:30:00|82.56|81.86|81.97|81.27|82.61|81.91|81.81|81.11|445
1717162500000|2024-05-31 13:35:00|81.96|81.26|82.12|81.42|82.21|81.51|81.96|81.26|506
1717162800000|2024-05-31 13:40:00|82.11|81.41|82.17|81.47|82.31|81.61|82.07|81.37|361
1717163100000|2024-05-31 13:45:00|82.15|81.45|82.16|81.46|82.27|81.57|82.05|81.35|377
1717163400000|2024-05-31 13:50:00|82.17|81.47|81.85|81.15|82.17|81.47|81.77|81.07|315
1717163700000|2024-05-31 13:55:00|81.86|81.16|81.75|81.05|81.91|81.21|81.65|80.95|509
1717164000000|2024-05-31 14:00:00|81.74|81.04|81.56|80.86|81.75|81.05|81.18|80.48|584
1717164300000|2024-05-31 14:05:00|81.54|80.84|81.7|81|81.76|81.06|81.35|80.65|439
1717164600000|2024-05-31 14:10:00|81.72|81.02|81.59|80.89|81.77|81.07|81.41|80.71|559
1717164900000|2024-05-31 14:15:00|81.58|80.88|81.6|80.9|81.71|81.01|81.5|80.8|473
1717165200000|2024-05-31 14:20:00|81.62|80.92|81.36|80.66|81.7|81|81.34|80.64|411
1717165500000|2024-05-31 14:25:00|81.38|80.68|81.46|80.76|81.51|80.81|81.32|80.62|482
1717165800000|2024-05-31 14:30:00|81.44|80.74|81.44|80.74|81.5|80.8|81.27|80.57|487
1717166100000|2024-05-31 14:35:00|81.42|80.72|81.15|80.45|81.53|80.83|81.12|80.42|454
1717166400000|2024-05-31 14:40:00|81.16|80.46|81.06|80.36|81.21|80.51|81.03|80.33|447
1717166700000|2024-05-31 14:45:00|81.07|80.37|81.26|80.56|81.32|80.62|81.04|80.34|335
1717167000000|2024-05-31 14:50:00|81.27|80.57|81.25|80.55|81.33|80.63|81.22|80.52|333
1717167300000|2024-05-31 14:55:00|81.26|80.56|81.35|80.65|81.35|80.65|81.23|80.53|317
1717167600000|2024-05-31 15:00:00|81.34|80.64|81.16|80.46|81.45|80.75|81.16|80.46|454
1717167900000|2024-05-31 15:05:00|81.17|80.47|81.26|80.56|81.28|80.58|81.14|80.44|390
1717168200000|2024-05-31 15:10:00|81.25|80.55|81.24|80.54|81.38|80.68|81.17|80.47|379
1717168500000|2024-05-31 15:15:00|81.22|80.52|81.36|80.66|81.38|80.68|81.16|80.46|412
1717168800000|2024-05-31 15:20:00|81.37|80.67|81.28|80.58|81.44|80.74|81.26|80.56|394
1717169100000|2024-05-31 15:25:00|81.26|80.56|81.29|80.59|81.37|80.67|81.19|80.49|293
1717169400000|2024-05-31 15:30:00|81.31|80.61|81.29|80.59|81.35|80.65|80.96|80.26|436
1717169700000|2024-05-31 15:35:00|81.28|80.58|80.97|80.27|81.28|80.58|80.9|80.2|532
1717170000000|2024-05-31 15:40:00|81|80.3|80.95|80.25|81.04|80.34|80.8|80.1|406
1717170300000|2024-05-31 15:45:00|80.94|80.24|80.84|80.14|80.97|80.27|80.72|80.02|511
1717170600000|2024-05-31 15:50:00|80.85|80.15|80.78|80.08|80.86|80.16|80.66|79.96|321
1717170900000|2024-05-31 15:55:00|80.79|80.09|80.55|79.85|80.84|80.14|80.48|79.78|351
1717171200000|2024-05-31 16:00:00|80.54|79.84|80.51|79.81|80.94|80.24|80.24|79.54|557
1717171500000|2024-05-31 16:05:00|80.53|79.83|79.97|79.27|80.75|80.05|79.92|79.22|726
1717171800000|2024-05-31 16:10:00|79.96|79.26|79.94|79.24|80.29|79.59|79.9|79.2|598
1717172100000|2024-05-31 16:15:00|79.93|79.23|80.1|79.4|80.36|79.66|79.91|79.21|588
1717172400000|2024-05-31 16:20:00|80.07|79.37|80.3|79.6|80.36|79.66|79.93|79.23|449
1717172700000|2024-05-31 16:25:00|80.31|79.61|80.46|79.76|80.53|79.83|80.28|79.58|316
1717173000000|2024-05-31 16:30:00|80.47|79.77|80.48|79.78|80.57|79.87|80.38|79.68|370
1717173300000|2024-05-31 16:35:00|80.5|79.8|80.54|79.84|80.56|79.86|80.33|79.63|384
1717173600000|2024-05-31 16:40:00|80.55|79.85|80.36|79.66|80.57|79.87|80.34|79.64|397
1717173900000|2024-05-31 16:45:00|80.38|79.68|80.5|79.8|80.55|79.85|80.31|79.61|336
1717174200000|2024-05-31 16:50:00|80.52|79.82|80.68|79.98|80.76|80.06|80.5|79.8|252
1717174500000|2024-05-31 16:55:00|80.65|79.95|80.74|80.04|80.8|80.1|80.64|79.94|166
1717174800000|2024-05-31 17:00:00|80.72|80.02|80.86|80.16|80.92|80.22|80.65|79.95|325
1717175100000|2024-05-31 17:05:00|80.89|80.19|80.88|80.18|80.93|80.23|80.77|80.07|230
1717175400000|2024-05-31 17:10:00|80.89|80.19|80.77|80.07|80.89|80.19|80.76|80.06|263
1717175700000|2024-05-31 17:15:00|80.78|80.08|80.88|80.18|80.96|80.26|80.7|80|276
1717176000000|2024-05-31 17:20:00|80.9|80.2|81.01|80.31|81.03|80.33|80.88|80.18|141
1717176300000|2024-05-31 17:25:00|81|80.3|81.13|80.43|81.13|80.43|80.99|80.29|80
1717176600000|2024-05-31 17:30:00|81.15|80.45|81.07|80.37|81.18|80.48|81.04|80.34|258
1717176900000|2024-05-31 17:35:00|81.09|80.39|81.16|80.46|81.16|80.46|80.98|80.28|181
1717177200000|2024-05-31 17:40:00|81.14|80.44|81.14|80.44|81.18|80.48|81.06|80.36|138
1717177500000|2024-05-31 17:45:00|81.13|80.43|81.28|80.58|81.34|80.64|81.13|80.43|165
1717177800000|2024-05-31 17:50:00|81.29|80.59|81.29|80.59|81.39|80.69|81.24|80.54|86
1717178100000|2024-05-31 17:55:00|81.3|80.6|81.28|80.58|81.34|80.64|81.28|80.58|52
1717178400000|2024-05-31 18:00:00|81.29|80.59|81.31|80.61|81.31|80.61|81.19|80.49|100
1717178700000|2024-05-31 18:05:00|81.32|80.62|81.26|80.56|81.37|80.67|81.17|80.47|96
1717179000000|2024-05-31 18:10:00|81.27|80.57|81.3|80.6|81.39|80.69|81.27|80.57|57
1717179300000|2024-05-31 18:15:00|81.31|80.61|81.3|80.6|81.38|80.68|81.29|80.59|105
1717179600000|2024-05-31 18:20:00|81.31|80.61|81.25|80.55|81.32|80.62|81.22|80.52|80
1717179900000|2024-05-31 18:25:00|81.26|80.56|81.25|80.55|81.3|80.6|81.23|80.53|120
1717180200000|2024-05-31 18:30:00|81.24|80.54|81.25|80.55|81.27|80.57|81.15|80.45|168
1717180500000|2024-05-31 18:35:00|81.24|80.54|81.39|80.69|81.43|80.73|81.22|80.52|96
1717180800000|2024-05-31 18:40:00|81.4|80.7|81.43|80.73|81.43|80.73|81.35|80.65|51
1717181100000|2024-05-31 18:45:00|81.42|80.72|81.38|80.68|81.46|80.76|81.33|80.63|62
1717181400000|2024-05-31 18:50:00|81.37|80.67|81.36|80.66|81.43|80.73|81.36|80.66|27
1717181700000|2024-05-31 18:55:00|81.37|80.67|81.48|80.78|81.52|80.82|81.37|80.67|148
1717182000000|2024-05-31 19:00:00|81.49|80.79|81.45|80.75|81.51|80.81|81.34|80.64|201
1717182300000|2024-05-31 19:05:00|81.44|80.74|81.45|80.75|81.48|80.78|81.38|80.68|114
1717182600000|2024-05-31 19:10:00|81.46|80.76|81.53|80.83|81.53|80.83|81.44|80.74|87
1717182900000|2024-05-31 19:15:00|81.52|80.82|81.55|80.85|81.56|80.86|81.45|80.75|191
1717183200000|2024-05-31 19:20:00|81.57|80.87|81.74|81.04|81.75|81.05|81.51|80.81|131
1717183500000|2024-05-31 19:25:00|81.75|81.05|81.93|81.23|81.98|81.28|81.75|81.05|200
1717183800000|2024-05-31 19:30:00|81.92|81.22|82|81.3|82.02|81.32|81.81|81.11|203
1717184100000|2024-05-31 19:35:00|81.98|81.28|81.93|81.23|82|81.3|81.86|81.16|129
1717184400000|2024-05-31 19:40:00|81.94|81.24|82.08|81.38|82.09|81.39|81.93|81.23|130
1717184700000|2024-05-31 19:45:00|82.07|81.37|81.95|81.25|82.14|81.44|81.81|81.11|206
1717185000000|2024-05-31 19:50:00|81.96|81.26|82.17|81.47|82.23|81.53|81.94|81.24|126
1717185300000|2024-05-31 19:55:00|82.18|81.48|82.04|81.34|82.24|81.54|81.97|81.27|161
1717185600000|2024-05-31 20:00:00|82.03|81.33|82.1|81.4|82.15|81.45|81.92|81.22|238
1717185900000|2024-05-31 20:05:00|82.09|81.39|81.86|81.16|82.09|81.39|81.83|81.13|139
1717186200000|2024-05-31 20:10:00|81.85|81.15|81.95|81.25|81.95|81.25|81.84|81.14|114
1717186500000|2024-05-31 20:15:00|81.94|81.24|81.94|81.24|82.03|81.33|81.93|81.23|83
1717186800000|2024-05-31 20:20:00|81.93|81.23|81.86|81.16|82.02|81.32|81.83|81.13|159
1717187100000|2024-05-31 20:25:00|81.84|81.14|81.9|81.2|81.9|81.2|81.83|81.13|109
1717187400000|2024-05-31 20:30:00|81.89|81.19|81.84|81.14|81.9|81.2|81.83|81.13|159
1717187700000|2024-05-31 20:35:00|81.81|81.11|81.84|81.14|81.87|81.17|81.81|81.11|12
1717188000000|2024-05-31 20:40:00|81.85|81.15|82.01|81.31|82.04|81.34|81.84|81.14|134
1717188300000|2024-05-31 20:45:00|82|81.3|81.89|81.19|82.01|81.31|81.81|81.11|156
1717188600000|2024-05-31 20:50:00|81.91|81.21|81.78|81.08|81.91|81.21|81.75|81.05|129
1717188900000|2024-05-31 20:55:00|81.77|81.07|81.83|81.13|81.87|81.17|81.71|81.01|67
1717225200000|2024-06-01 07:00:00|81.04|80.34|81.05|80.35|81.11|80.41|80.99|80.29|65
1717225500000|2024-06-01 07:05:00|81.04|80.34|81|80.3|81.07|80.37|80.96|80.26|77
1717225800000|2024-06-01 07:10:00|81.01|80.31|81.02|80.32|81.09|80.39|80.99|80.29|74
1717226100000|2024-06-01 07:15:00|81.03|80.33|80.92|80.22|81.04|80.34|80.89|80.19|100
1717226400000|2024-06-01 07:20:00|80.91|80.21|80.98|80.28|81.01|80.31|80.91|80.21|83
1717226700000|2024-06-01 07:25:00|80.99|80.29|80.99|80.29|80.99|80.29|80.92|80.22|91
1717227000000|2024-06-01 07:30:00|80.98|80.28|80.93|80.23|80.99|80.29|80.86|80.16|86
1717227300000|2024-06-01 07:35:00|80.92|80.22|80.91|80.21|80.94|80.24|80.82|80.12|54
1717227600000|2024-06-01 07:40:00|80.92|80.22|80.97|80.27|80.98|80.28|80.9|80.2|59
1717227900000|2024-06-01 07:45:00|80.96|80.26|81.04|80.34|81.04|80.34|80.94|80.24|32
1717228200000|2024-06-01 07:50:00|81.03|80.33|81|80.3|81.04|80.34|80.97|80.27|125
1717228500000|2024-06-01 07:55:00|81.01|80.31|80.94|80.24|81.01|80.31|80.91|80.21|50
1717228800000|2024-06-01 08:00:00|80.95|80.25|80.92|80.22|81|80.3|80.87|80.17|65
1717229100000|2024-06-01 08:05:00|80.91|80.21|80.83|80.13|80.92|80.22|80.81|80.11|63
1717229400000|2024-06-01 08:10:00|80.82|80.12|80.86|80.16|80.9|80.2|80.79|80.09|55
1717229700000|2024-06-01 08:15:00|80.87|80.17|80.86|80.16|80.9|80.2|80.85|80.15|38
1717230000000|2024-06-01 08:20:00|80.85|80.15|80.9|80.2|80.9|80.2|80.85|80.15|49
1717230300000|2024-06-01 08:25:00|80.89|80.19|80.8|80.1|80.89|80.19|80.8|80.1|38
1717230600000|2024-06-01 08:30:00|80.79|80.09|80.85|80.15|80.87|80.17|80.79|80.09|35
1717230900000|2024-06-01 08:35:00|80.84|80.14|80.83|80.13|80.86|80.16|80.82|80.12|27
1717231200000|2024-06-01 08:40:00|80.82|80.12|80.86|80.16|80.93|80.23|80.81|80.11|54
1717231500000|2024-06-01 08:45:00|80.87|80.17|80.9|80.2|80.99|80.29|80.86|80.16|78
1717231800000|2024-06-01 08:50:00|80.91|80.21|81|80.3|81|80.3|80.87|80.17|66
1717232100000|2024-06-01 08:55:00|80.99|80.29|81.1|80.4|81.11|80.41|80.95|80.25|81
1717232400000|2024-06-01 09:00:00|81.11|80.41|81.04|80.34|81.15|80.45|81.01|80.31|70
1717232700000|2024-06-01 09:05:00|81.03|80.33|81|80.3|81.09|80.39|80.99|80.29|125
1717233000000|2024-06-01 09:10:00|81.01|80.31|80.91|80.21|81.03|80.33|80.89|80.19|69
1717233300000|2024-06-01 09:15:00|80.9|80.2|80.96|80.26|80.96|80.26|80.84|80.14|70
1717233600000|2024-06-01 09:20:00|80.95|80.25|80.9|80.2|80.98|80.28|80.87|80.17|47
1717233900000|2024-06-01 09:25:00|80.89|80.19|80.86|80.16|80.91|80.21|80.83|80.13|41
1717234200000|2024-06-01 09:30:00|80.85|80.15|80.86|80.16|80.87|80.17|80.82|80.12|37
1717234500000|2024-06-01 09:35:00|80.88|80.18|80.93|80.23|80.93|80.23|80.88|80.18|16
1717234800000|2024-06-01 09:40:00|80.92|80.22|80.91|80.21|81|80.3|80.88|80.18|55
1717235100000|2024-06-01 09:45:00|80.9|80.2|80.87|80.17|80.91|80.21|80.86|80.16|43
1717235400000|2024-06-01 09:50:00|80.88|80.18|80.92|80.22|80.93|80.23|80.86|80.16|19
1717235700000|2024-06-01 09:55:00|80.91|80.21|80.91|80.21|80.98|80.28|80.89|80.19|43
1717236000000|2024-06-01 10:00:00|80.92|80.22|80.94|80.24|80.94|80.24|80.89|80.19|35
1717236300000|2024-06-01 10:05:00|80.93|80.23|80.9|80.2|80.95|80.25|80.89|80.19|42
1717236600000|2024-06-01 10:10:00|80.91|80.21|80.93|80.23|80.93|80.23|80.84|80.14|40
1717236900000|2024-06-01 10:15:00|80.94|80.24|80.98|80.28|81|80.3|80.9|80.2|92
1717237200000|2024-06-01 10:20:00|80.97|80.27|80.93|80.23|80.98|80.28|80.89|80.19|53
1717237500000|2024-06-01 10:25:00|80.91|80.21|80.94|80.24|80.95|80.25|80.84|80.14|37
1717237800000|2024-06-01 10:30:00|80.93|80.23|80.95|80.25|80.95|80.25|80.92|80.22|15
1717238100000|2024-06-01 10:35:00|80.94|80.24|80.96|80.26|81.02|80.32|80.94|80.24|24
1717238400000|2024-06-01 10:40:00|80.95|80.25|80.91|80.21|80.95|80.25|80.86|80.16|27
1717238700000|2024-06-01 10:45:00|80.9|80.2|80.86|80.16|80.9|80.2|80.84|80.14|47
1717239000000|2024-06-01 10:50:00|80.87|80.17|80.86|80.16|80.94|80.24|80.85|80.15|43
1717239300000|2024-06-01 10:55:00|80.85|80.15|80.86|80.16|80.86|80.16|80.83|80.13|64
1717239600000|2024-06-01 11:00:00|80.85|80.15|80.93|80.23|80.93|80.23|80.83|80.13|44
1717239900000|2024-06-01 11:05:00|80.92|80.22|80.9|80.2|80.93|80.23|80.86|80.16|34
1717240200000|2024-06-01 11:10:00|80.91|80.21|80.91|80.21|80.92|80.22|80.89|80.19|21
1717240500000|2024-06-01 11:15:00|80.92|80.22|80.87|80.17|80.94|80.24|80.87|80.17|21
1717240800000|2024-06-01 11:20:00|80.86|80.16|80.93|80.23|80.98|80.28|80.75|80.05|64
1717241100000|2024-06-01 11:25:00|80.94|80.24|81.29|80.59|81.34|80.64|80.94|80.24|118
1717241400000|2024-06-01 11:30:00|81.28|80.58|81.27|80.57|81.31|80.61|81.25|80.55|60
1717241700000|2024-06-01 11:35:00|81.26|80.56|81.27|80.57|81.27|80.57|81.23|80.53|26
1717242000000|2024-06-01 11:40:00|81.29|80.59|81.45|80.75|81.46|80.76|81.28|80.58|45
1717242300000|2024-06-01 11:45:00|81.46|80.76|81.37|80.67|81.48|80.78|81.37|80.67|28
1717242600000|2024-06-01 11:50:00|81.38|80.68|81.35|80.65|81.43|80.73|81.34|80.64|40
1717242900000|2024-06-01 11:55:00|81.34|80.64|81.31|80.61|81.34|80.64|81.31|80.61|12
1717243200000|2024-06-01 12:00:00|81.32|80.62|81.36|80.66|81.36|80.66|81.23|80.53|38
1717243500000|2024-06-01 12:05:00|81.37|80.67|81.35|80.65|81.48|80.78|81.34|80.64|35
1717243800000|2024-06-01 12:10:00|81.34|80.64|81.35|80.65|81.36|80.66|81.28|80.58|34
1717244100000|2024-06-01 12:15:00|81.34|80.64|81.31|80.61|81.36|80.66|81.27|80.57|42
1717244400000|2024-06-01 12:20:00|81.3|80.6|81.32|80.62|81.36|80.66|81.29|80.59|31
1717244700000|2024-06-01 12:25:00|81.3|80.6|81.36|80.66|81.36|80.66|81.29|80.59|26
1717245000000|2024-06-01 12:30:00|81.35|80.65|81.28|80.58|81.35|80.65|81.24|80.54|47
1717245300000|2024-06-01 12:35:00|81.29|80.59|81.36|80.66|81.36|80.66|81.26|80.56|49
1717245600000|2024-06-01 12:40:00|81.37|80.67|81.38|80.68|81.39|80.69|81.35|80.65|20
1717245900000|2024-06-01 12:45:00|81.37|80.67|81.47|80.77|81.49|80.79|81.37|80.67|53
1717246200000|2024-06-01 12:50:00|81.46|80.76|81.39|80.69|81.46|80.76|81.37|80.67|121
1717246500000|2024-06-01 12:55:00|81.38|80.68|81.27|80.57|81.39|80.69|81.27|80.57|47
1717246800000|2024-06-01 13:00:00|81.28|80.58|81.35|80.65|81.36|80.66|81.28|80.58|47
1717247100000|2024-06-01 13:05:00|81.34|80.64|81.44|80.74|81.44|80.74|81.34|80.64|51
1717247400000|2024-06-01 13:10:00|81.43|80.73|81.44|80.74|81.46|80.76|81.42|80.72|14
1717247700000|2024-06-01 13:15:00|81.43|80.73|81.47|80.77|81.52|80.82|81.43|80.73|115
1717248000000|2024-06-01 13:20:00|81.46|80.76|81.43|80.73|81.47|80.77|81.43|80.73|65
1717248300000|2024-06-01 13:25:00|81.44|80.74|81.34|80.64|81.48|80.78|81.34|80.64|54
1717248600000|2024-06-01 13:30:00|81.33|80.63|81.37|80.67|81.39|80.69|81.31|80.61|39
1717248900000|2024-06-01 13:35:00|81.38|80.68|81.46|80.76|81.47|80.77|81.38|80.68|33
1717249200000|2024-06-01 13:40:00|81.47|80.77|81.46|80.76|81.55|80.85|81.43|80.73|76
1717249500000|2024-06-01 13:45:00|81.47|80.77|81.47|80.77|81.55|80.85|81.46|80.76|96
1717249800000|2024-06-01 13:50:00|81.48|80.78|81.54|80.84|81.54|80.84|81.46|80.76|70
1717250100000|2024-06-01 13:55:00|81.52|80.82|81.44|80.74|81.53|80.83|81.44|80.74|56
1717250400000|2024-06-01 14:00:00|81.45|80.75|81.57|80.87|81.57|80.87|81.44|80.74|73
1717250700000|2024-06-01 14:05:00|81.56|80.86|81.77|81.07|81.79|81.09|81.56|80.86|76
1717251000000|2024-06-01 14:10:00|81.78|81.08|81.67|80.97|81.78|81.08|81.63|80.93|70
1717251300000|2024-06-01 14:15:00|81.68|80.98|81.75|81.05|81.76|81.06|81.68|80.98|64
1717251600000|2024-06-01 14:20:00|81.74|81.04|81.67|80.97|81.74|81.04|81.65|80.95|102
1717251900000|2024-06-01 14:25:00|81.68|80.98|81.74|81.04|81.74|81.04|81.66|80.96|88
1717252200000|2024-06-01 14:30:00|81.73|81.03|81.82|81.12|81.84|81.14|81.71|81.01|92
1717252500000|2024-06-01 14:35:00|81.8|81.1|81.73|81.03|81.81|81.11|81.73|81.03|36
1717252800000|2024-06-01 14:40:00|81.74|81.04|81.74|81.04|81.78|81.08|81.73|81.03|50
1717253100000|2024-06-01 14:45:00|81.75|81.05|81.65|80.95|81.77|81.07|81.63|80.93|77
1717253400000|2024-06-01 14:50:00|81.66|80.96|81.76|81.06|81.77|81.07|81.66|80.96|87
1717253700000|2024-06-01 14:55:00|81.77|81.07|81.79|81.09|81.83|81.13|81.77|81.07|78
1717254000000|2024-06-01 15:00:00|81.78|81.08|81.79|81.09|81.85|81.15|81.78|81.08|85
1717254300000|2024-06-01 15:05:00|81.81|81.11|81.77|81.07|81.87|81.17|81.77|81.07|85
1717254600000|2024-06-01 15:10:00|81.78|81.08|81.76|81.06|81.8|81.1|81.74|81.04|81
1717254900000|2024-06-01 15:15:00|81.77|81.07|81.76|81.06|81.78|81.08|81.71|81.01|49
1717255200000|2024-06-01 15:20:00|81.77|81.07|81.89|81.19|81.92|81.22|81.77|81.07|92
1717255500000|2024-06-01 15:25:00|81.91|81.21|81.88|81.18|81.92|81.22|81.85|81.15|59
1717255800000|2024-06-01 15:30:00|81.89|81.19|81.85|81.15|81.93|81.23|81.84|81.14|73
1717256100000|2024-06-01 15:35:00|81.84|81.14|81.84|81.14|81.86|81.16|81.82|81.12|40
1717256400000|2024-06-01 15:40:00|81.83|81.13|81.82|81.12|81.85|81.15|81.81|81.11|94
1717256700000|2024-06-01 15:45:00|81.81|81.11|81.75|81.05|81.82|81.12|81.66|80.96|96
1717257000000|2024-06-01 15:50:00|81.74|81.04|81.73|81.03|81.77|81.07|81.67|80.97|81
1717257300000|2024-06-01 15:55:00|81.72|81.02|81.67|80.97|81.75|81.05|81.64|80.94|82
1717257600000|2024-06-01 16:00:00|81.66|80.96|81.76|81.06|81.87|81.17|81.63|80.93|112
1717257900000|2024-06-01 16:05:00|81.75|81.05|81.78|81.08|81.83|81.13|81.75|81.05|59
1717258200000|2024-06-01 16:10:00|81.77|81.07|81.78|81.08|81.79|81.09|81.76|81.06|36
1717258500000|2024-06-01 16:15:00|81.77|81.07|81.54|80.84|81.78|81.08|81.5|80.8|95
1717258800000|2024-06-01 16:20:00|81.55|80.85|81.57|80.87|81.66|80.96|81.53|80.83|78
1717259100000|2024-06-01 16:25:00|81.58|80.88|81.63|80.93|81.67|80.97|81.56|80.86|47
1717259400000|2024-06-01 16:30:00|81.62|80.92|81.42|80.72|81.63|80.93|81.37|80.67|58
1717259700000|2024-06-01 16:35:00|81.43|80.73|81.41|80.71|81.45|80.75|81.38|80.68|59
1717260000000|2024-06-01 16:40:00|81.4|80.7|81.45|80.75|81.45|80.75|81.37|80.67|51
1717260300000|2024-06-01 16:45:00|81.44|80.74|81.36|80.66|81.44|80.74|81.35|80.65|113
1717260600000|2024-06-01 16:50:00|81.37|80.67|81.44|80.74|81.44|80.74|81.35|80.65|71
1717260900000|2024-06-01 16:55:00|81.45|80.75|81.44|80.74|81.47|80.77|81.43|80.73|29
1717261200000|2024-06-01 17:00:00|81.43|80.73|81.38|80.68|81.43|80.73|81.36|80.66|38
1717261500000|2024-06-01 17:05:00|81.37|80.67|81.4|80.7|81.4|80.7|81.34|80.64|49
1717261800000|2024-06-01 17:10:00|81.39|80.69|81.35|80.65|81.4|80.7|81.35|80.65|16
1717262100000|2024-06-01 17:15:00|81.34|80.64|81.35|80.65|81.37|80.67|81.34|80.64|44
1717262400000|2024-06-01 17:20:00|81.36|80.66|81.38|80.68|81.39|80.69|81.34|80.64|22
1717262700000|2024-06-01 17:25:00|81.39|80.69|81.37|80.67|81.39|80.69|81.37|80.67|7
1717263000000|2024-06-01 17:30:00|81.38|80.68|81.39|80.69|81.39|80.69|81.35|80.65|16
1717263300000|2024-06-01 17:35:00|81.4|80.7|81.44|80.74|81.46|80.76|81.4|80.7|24
1717263600000|2024-06-01 17:40:00|81.43|80.73|81.37|80.67|81.46|80.76|81.35|80.65|44
1717263900000|2024-06-01 17:45:00|81.36|80.66|81.17|80.47|81.37|80.67|81.05|80.35|132
1717264200000|2024-06-01 17:50:00|81.18|80.48|81.2|80.5|81.22|80.52|81.15|80.45|41
1717264500000|2024-06-01 17:55:00|81.21|80.51|81.3|80.6|81.32|80.62|81.21|80.51|91
1717264800000|2024-06-01 18:00:00|81.28|80.58|81.22|80.52|81.31|80.61|81.21|80.51|93
1717265100000|2024-06-01 18:05:00|81.21|80.51|81.15|80.45|81.24|80.54|81.13|80.43|50
1717265400000|2024-06-01 18:10:00|81.14|80.44|81.11|80.41|81.14|80.44|81.09|80.39|58
1717265700000|2024-06-01 18:15:00|81.12|80.42|81.11|80.41|81.12|80.42|80.99|80.29|62
1717266000000|2024-06-01 18:20:00|81.12|80.42|81.14|80.44|81.22|80.52|81.11|80.41|76
1717266300000|2024-06-01 18:25:00|81.13|80.43|81.04|80.34|81.14|80.44|81.03|80.33|52
1717266600000|2024-06-01 18:30:00|81.03|80.33|81.03|80.33|81.03|80.33|80.99|80.29|21
1717266900000|2024-06-01 18:35:00|81.04|80.34|81.05|80.35|81.05|80.35|81|80.3|77
1717267200000|2024-06-01 18:40:00|81.04|80.34|81.04|80.34|81.06|80.36|81.01|80.31|33
1717267500000|2024-06-01 18:45:00|81.05|80.35|81.02|80.32|81.05|80.35|80.98|80.28|36
1717267800000|2024-06-01 18:50:00|81.01|80.31|80.93|80.23|81.05|80.35|80.91|80.21|56
1717268100000|2024-06-01 18:55:00|80.92|80.22|80.97|80.27|81.01|80.31|80.92|80.22|68
1717268400000|2024-06-01 19:00:00|80.98|80.28|81.02|80.32|81.06|80.36|80.98|80.28|48
1717268700000|2024-06-01 19:05:00|81.03|80.33|81.04|80.34|81.06|80.36|80.99|80.29|52
1717269000000|2024-06-01 19:10:00|81.02|80.32|80.93|80.23|81.07|80.37|80.91|80.21|82
1717269300000|2024-06-01 19:15:00|80.95|80.25|80.9|80.2|80.96|80.26|80.82|80.12|64
1717269600000|2024-06-01 19:20:00|80.89|80.19|80.92|80.22|80.93|80.23|80.84|80.14|58
1717269900000|2024-06-01 19:25:00|80.91|80.21|80.91|80.21|80.92|80.22|80.89|80.19|31
1717270200000|2024-06-01 19:30:00|80.92|80.22|80.85|80.15|80.96|80.26|80.82|80.12|83
1717270500000|2024-06-01 19:35:00|80.84|80.14|80.85|80.15|80.9|80.2|80.82|80.12|74
1717270800000|2024-06-01 19:40:00|80.84|80.14|80.9|80.2|80.91|80.21|80.82|80.12|54
1717271100000|2024-06-01 19:45:00|80.89|80.19|80.92|80.22|80.93|80.23|80.88|80.18|34
1717271400000|2024-06-01 19:50:00|80.93|80.23|80.91|80.21|80.94|80.24|80.9|80.2|25
1717271700000|2024-06-01 19:55:00|80.9|80.2|80.92|80.22|80.94|80.24|80.84|80.14|54
1717272000000|2024-06-01 20:00:00|80.91|80.21|81|80.3|81.01|80.31|80.85|80.15|75
1717272300000|2024-06-01 20:05:00|81.01|80.31|81.05|80.35|81.11|80.41|81.01|80.31|56
1717272600000|2024-06-01 20:10:00|81.06|80.36|81.05|80.35|81.07|80.37|81.01|80.31|61
1717272900000|2024-06-01 20:15:00|81.06|80.36|81.08|80.38|81.12|80.42|81.04|80.34|62
1717273200000|2024-06-01 20:20:00|81.09|80.39|81.13|80.43|81.14|80.44|81.08|80.38|16
1717273500000|2024-06-01 20:25:00|81.14|80.44|81.16|80.46|81.17|80.47|81.11|80.41|120
1717273800000|2024-06-01 20:30:00|81.15|80.45|81.15|80.45|81.18|80.48|81.14|80.44|27
1717274100000|2024-06-01 20:35:00|81.16|80.46|81.15|80.45|81.19|80.49|81.11|80.41|33
1717274400000|2024-06-01 20:40:00|81.16|80.46|81.15|80.45|81.17|80.47|81.11|80.41|81
1717274700000|2024-06-01 20:45:00|81.16|80.46|81.15|80.45|81.16|80.46|81.13|80.43|101
1717275000000|2024-06-01 20:50:00|81.14|80.44|81.16|80.46|81.17|80.47|81.13|80.43|55
1717275300000|2024-06-01 20:55:00|81.15|80.45|81.17|80.47|81.17|80.47|81.13|80.43|39
1717275600000|2024-06-01 21:00:00|81.16|80.46|81.14|80.44|81.21|80.51|81.12|80.42|32
1717275900000|2024-06-01 21:05:00|81.13|80.43|81.1|80.4|81.13|80.43|81.09|80.39|30
1717276200000|2024-06-01 21:10:00|81.09|80.39|81.14|80.44|81.15|80.45|81.09|80.39|58
1717276500000|2024-06-01 21:15:00|81.15|80.45|81.2|80.5|81.22|80.52|81.15|80.45|146
1717276800000|2024-06-01 21:20:00|81.19|80.49|81.21|80.51|81.22|80.52|81.19|80.49|67
1717277100000|2024-06-01 21:25:00|81.22|80.52|81.21|80.51|81.28|80.58|81.19|80.49|172
1717277400000|2024-06-01 21:30:00|81.22|80.52|81.27|80.57|81.27|80.57|81.21|80.51|30
1717277700000|2024-06-01 21:35:00|81.28|80.58|81.28|80.58|81.31|80.61|81.25|80.55|29
1717278000000|2024-06-01 21:40:00|81.27|80.57|81.25|80.55|81.28|80.58|81.24|80.54|119
1717278300000|2024-06-01 21:45:00|81.23|80.53|81.2|80.5|81.25|80.55|81.19|80.49|22
1717278600000|2024-06-01 21:50:00|81.18|80.48|81.02|80.32|81.2|80.5|81.02|80.32|55
1717278900000|2024-06-01 21:55:00|81.03|80.33|81.03|80.33|81.06|80.36|81.01|80.31|107
1717279200000|2024-06-01 22:00:00|81.04|80.34|81.2|80.5|81.2|80.5|81.04|80.34|77
1717279500000|2024-06-01 22:05:00|81.19|80.49|81.17|80.47|81.29|80.59|81.14|80.44|128
1717279800000|2024-06-01 22:10:00|81.16|80.46|81.13|80.43|81.22|80.52|81.11|80.41|86
1717280100000|2024-06-01 22:15:00|81.15|80.45|81.2|80.5|81.21|80.51|81.15|80.45|50
1717280400000|2024-06-01 22:20:00|81.21|80.51|81.2|80.5|81.21|80.51|81.2|80.5|4
1717280700000|2024-06-01 22:25:00|81.21|80.51|81.29|80.59|81.31|80.61|81.2|80.5|67
1717281000000|2024-06-01 22:30:00|81.3|80.6|81.15|80.45|81.31|80.61|81.1|80.4|146
1717281300000|2024-06-01 22:35:00|81.16|80.46|81.18|80.48|81.22|80.52|81.14|80.44|83
1717281600000|2024-06-01 22:40:00|81.16|80.46|81.25|80.55|81.28|80.58|81.12|80.42|50
1717281900000|2024-06-01 22:45:00|81.26|80.56|81.33|80.63|81.37|80.67|81.24|80.54|121
1717282200000|2024-06-01 22:50:00|81.31|80.61|81.29|80.59|81.31|80.61|81.26|80.56|268
1717282500000|2024-06-01 22:55:00|81.28|80.58|81.34|80.64|81.37|80.67|81.25|80.55|86
1717282800000|2024-06-01 23:00:00|81.35|80.65|81.36|80.66|81.39|80.69|81.3|80.6|109
1717283100000|2024-06-01 23:05:00|81.35|80.65|81.35|80.65|81.35|80.65|81.26|80.56|44
1717283400000|2024-06-01 23:10:00|81.36|80.66|81.3|80.6|81.36|80.66|81.27|80.57|53
1717283700000|2024-06-01 23:15:00|81.32|80.62|81.33|80.63|81.33|80.63|81.27|80.57|56
1717284000000|2024-06-01 23:20:00|81.32|80.62|81.26|80.56|81.33|80.63|81.26|80.56|100
1717284300000|2024-06-01 23:25:00|81.25|80.55|81.11|80.41|81.25|80.55|81.11|80.41|66
1717284600000|2024-06-01 23:30:00|81.12|80.42|81.28|80.58|81.28|80.58|81.12|80.42|117
1717284900000|2024-06-01 23:35:00|81.29|80.59|81.35|80.65|81.37|80.67|81.29|80.59|266
1717285200000|2024-06-01 23:40:00|81.34|80.64|81.26|80.56|81.37|80.67|81.21|80.51|124
1717285500000|2024-06-01 23:45:00|81.25|80.55|81.28|80.58|81.31|80.61|81.23|80.53|87
1717285800000|2024-06-01 23:50:00|81.27|80.57|81.34|80.64|81.35|80.65|81.26|80.56|114
1717286100000|2024-06-01 23:55:00|81.35|80.65|81.23|80.53|81.35|80.65|81.23|80.53|119
1717286400000|2024-06-02 00:00:00|81.22|80.52|81.33|80.63|81.34|80.64|81.13|80.43|87
1717286700000|2024-06-02 00:05:00|81.34|80.64|81.48|80.78|81.48|80.78|81.34|80.64|75
1717287000000|2024-06-02 00:10:00|81.47|80.77|81.45|80.75|81.5|80.8|81.45|80.75|38
1717287300000|2024-06-02 00:15:00|81.46|80.76|81.48|80.78|81.56|80.86|81.37|80.67|92
1717287600000|2024-06-02 00:20:00|81.47|80.77|81.42|80.72|81.47|80.77|81.4|80.7|43
1717287900000|2024-06-02 00:25:00|81.43|80.73|81.43|80.73|81.47|80.77|81.39|80.69|57
1717288200000|2024-06-02 00:30:00|81.42|80.72|81.45|80.75|81.46|80.76|81.38|80.68|33
1717288500000|2024-06-02 00:35:00|81.44|80.74|81.44|80.74|81.45|80.75|81.41|80.71|22
1717288800000|2024-06-02 00:40:00|81.43|80.73|81.48|80.78|81.51|80.81|81.43|80.73|28
1717289100000|2024-06-02 00:45:00|81.47|80.77|81.52|80.82|81.55|80.85|81.45|80.75|27
1717289400000|2024-06-02 00:50:00|81.53|80.83|81.74|81.04|81.74|81.04|81.52|80.82|29
1717289700000|2024-06-02 00:55:00|81.73|81.03|81.76|81.06|81.77|81.07|81.72|81.02|55
1717290000000|2024-06-02 01:00:00|81.75|81.05|81.73|81.03|81.76|81.06|81.71|81.01|61
1717290300000|2024-06-02 01:05:00|81.72|81.02|81.54|80.84|81.73|81.03|81.54|80.84|74
1717290600000|2024-06-02 01:10:00|81.53|80.83|81.46|80.76|81.54|80.84|81.38|80.68|60
1717290900000|2024-06-02 01:15:00|81.47|80.77|81.56|80.86|81.57|80.87|81.47|80.77|74
1717291200000|2024-06-02 01:20:00|81.57|80.87|81.55|80.85|81.67|80.97|81.54|80.84|80
1717291500000|2024-06-02 01:25:00|81.54|80.84|81.75|81.05|81.75|81.05|81.54|80.84|108
1717291800000|2024-06-02 01:30:00|81.74|81.04|81.87|81.17|81.92|81.22|81.66|80.96|102
1717292100000|2024-06-02 01:35:00|81.86|81.16|81.73|81.03|81.86|81.16|81.73|81.03|79
1717292400000|2024-06-02 01:40:00|81.72|81.02|81.63|80.93|81.73|81.03|81.47|80.77|105
1717292700000|2024-06-02 01:45:00|81.62|80.92|81.65|80.95|81.72|81.02|81.62|80.92|62
1717293000000|2024-06-02 01:50:00|81.66|80.96|81.56|80.86|81.69|80.99|81.51|80.81|78
1717293300000|2024-06-02 01:55:00|81.57|80.87|81.58|80.88|81.64|80.94|81.52|80.82|70
1717293600000|2024-06-02 02:00:00|81.59|80.89|81.68|80.98|81.68|80.98|81.51|80.81|61
1717293900000|2024-06-02 02:05:00|81.67|80.97|81.64|80.94|81.69|80.99|81.64|80.94|68
1717294200000|2024-06-02 02:10:00|81.65|80.95|81.81|81.11|81.87|81.17|81.64|80.94|83
1717294500000|2024-06-02 02:15:00|81.8|81.1|81.76|81.06|81.8|81.1|81.65|80.95|87
1717294800000|2024-06-02 02:20:00|81.75|81.05|81.76|81.06|81.76|81.06|81.69|80.99|43
1717295100000|2024-06-02 02:25:00|81.75|81.05|81.65|80.95|81.77|81.07|81.64|80.94|94
1717295400000|2024-06-02 02:30:00|81.66|80.96|81.51|80.81|81.72|81.02|81.45|80.75|74
1717295700000|2024-06-02 02:35:00|81.52|80.82|81.45|80.75|81.56|80.86|81.44|80.74|112
1717296000000|2024-06-02 02:40:00|81.46|80.76|81.47|80.77|81.54|80.84|81.44|80.74|57
1717296300000|2024-06-02 02:45:00|81.46|80.76|81.37|80.67|81.46|80.76|81.28|80.58|119
1717296600000|2024-06-02 02:50:00|81.36|80.66|81.33|80.63|81.39|80.69|81.28|80.58|63
1717296900000|2024-06-02 02:55:00|81.34|80.64|81.37|80.67|81.37|80.67|81.28|80.58|80
1717297200000|2024-06-02 03:00:00|81.36|80.66|81.43|80.73|81.44|80.74|81.35|80.65|59
1717297500000|2024-06-02 03:05:00|81.44|80.74|81.53|80.83|81.54|80.84|81.42|80.72|79
1717297800000|2024-06-02 03:10:00|81.52|80.82|81.48|80.78|81.52|80.82|81.44|80.74|37
1717298100000|2024-06-02 03:15:00|81.47|80.77|81.45|80.75|81.51|80.81|81.44|80.74|53
1717298400000|2024-06-02 03:20:00|81.44|80.74|81.46|80.76|81.48|80.78|81.44|80.74|45
1717298700000|2024-06-02 03:25:00|81.45|80.75|81.44|80.74|81.48|80.78|81.43|80.73|28
1717299000000|2024-06-02 03:30:00|81.43|80.73|81.46|80.76|81.55|80.85|81.43|80.73|63
1717299300000|2024-06-02 03:35:00|81.47|80.77|81.51|80.81|81.54|80.84|81.45|80.75|55
1717299600000|2024-06-02 03:40:00|81.5|80.8|81.51|80.81|81.53|80.83|81.46|80.76|75
1717299900000|2024-06-02 03:45:00|81.52|80.82|81.86|81.16|81.87|81.17|81.52|80.82|75
1717300200000|2024-06-02 03:50:00|81.85|81.15|81.83|81.13|81.85|81.15|81.74|81.04|79
1717300500000|2024-06-02 03:55:00|81.82|81.12|81.75|81.05|81.83|81.13|81.75|81.05|27
1717300800000|2024-06-02 04:00:00|81.76|81.06|81.86|81.16|81.87|81.17|81.75|81.05|71
1717301100000|2024-06-02 04:05:00|81.9|81.2|81.85|81.15|81.94|81.24|81.84|81.14|51
1717301400000|2024-06-02 04:10:00|81.84|81.14|81.75|81.05|81.84|81.14|81.74|81.04|32
1717301700000|2024-06-02 04:15:00|81.74|81.04|81.94|81.24|81.97|81.27|81.66|80.96|102
1717302000000|2024-06-02 04:20:00|81.92|81.22|81.75|81.05|81.92|81.22|81.75|81.05|37
1717302300000|2024-06-02 04:25:00|81.76|81.06|81.86|81.16|81.86|81.16|81.73|81.03|49
1717302600000|2024-06-02 04:30:00|81.85|81.15|81.87|81.17|81.92|81.22|81.82|81.12|49
1717302900000|2024-06-02 04:35:00|81.86|81.16|81.84|81.14|81.86|81.16|81.83|81.13|49
1717303200000|2024-06-02 04:40:00|81.83|81.13|81.84|81.14|81.85|81.15|81.82|81.12|14
1717303500000|2024-06-02 04:45:00|81.83|81.13|81.83|81.13|81.85|81.15|81.82|81.12|45
1717303800000|2024-06-02 04:50:00|81.84|81.14|81.86|81.16|81.9|81.2|81.83|81.13|37
1717304100000|2024-06-02 04:55:00|81.85|81.15|81.91|81.21|81.93|81.23|81.85|81.15|48
1717304400000|2024-06-02 05:00:00|81.92|81.22|82.06|81.36|82.07|81.37|81.9|81.2|51
1717304700000|2024-06-02 05:05:00|82.07|81.37|81.91|81.21|82.11|81.41|81.91|81.21|102
1717305000000|2024-06-02 05:10:00|81.92|81.22|82.02|81.32|82.05|81.35|81.9|81.2|85
1717305300000|2024-06-02 05:15:00|82.03|81.33|81.92|81.22|82.03|81.33|81.86|81.16|54
1717305600000|2024-06-02 05:20:00|81.91|81.21|81.86|81.16|81.91|81.21|81.85|81.15|55
1717305900000|2024-06-02 05:25:00|81.85|81.15|81.73|81.03|81.86|81.16|81.67|80.97|108
1717306200000|2024-06-02 05:30:00|81.72|81.02|81.71|81.01|81.78|81.08|81.69|80.99|77
1717306500000|2024-06-02 05:35:00|81.72|81.02|81.64|80.94|81.73|81.03|81.6|80.9|56
1717306800000|2024-06-02 05:40:00|81.63|80.93|81.62|80.92|81.72|81.02|81.61|80.91|100
1717307100000|2024-06-02 05:45:00|81.63|80.93|81.66|80.96|81.73|81.03|81.62|80.92|41
1717307400000|2024-06-02 05:50:00|81.67|80.97|81.74|81.04|81.76|81.06|81.65|80.95|40
1717307700000|2024-06-02 05:55:00|81.73|81.03|81.74|81.04|81.83|81.13|81.73|81.03|102
1717308000000|2024-06-02 06:00:00|81.75|81.05|81.82|81.12|81.86|81.16|81.74|81.04|115
1717308300000|2024-06-02 06:05:00|81.81|81.11|81.85|81.15|81.9|81.2|81.8|81.1|63
1717308600000|2024-06-02 06:10:00|81.86|81.16|82.05|81.35|82.06|81.36|81.85|81.15|77
1717308900000|2024-06-02 06:15:00|82.04|81.34|81.82|81.12|82.06|81.36|81.82|81.12|72
1717309200000|2024-06-02 06:20:00|81.83|81.13|81.77|81.07|81.84|81.14|81.75|81.05|57
1717309500000|2024-06-02 06:25:00|81.76|81.06|81.81|81.11|81.81|81.11|81.7|81|70
1717309800000|2024-06-02 06:30:00|81.82|81.12|81.91|81.21|81.92|81.22|81.81|81.11|89
1717310100000|2024-06-02 06:35:00|81.92|81.22|81.91|81.21|81.94|81.24|81.88|81.18|17
1717310400000|2024-06-02 06:40:00|81.9|81.2|81.7|81|81.9|81.2|81.65|80.95|82
1717310700000|2024-06-02 06:45:00|81.69|80.99|81.82|81.12|81.83|81.13|81.65|80.95|77
1717311000000|2024-06-02 06:50:00|81.83|81.13|81.71|81.01|81.83|81.13|81.69|80.99|60
1717311300000|2024-06-02 06:55:00|81.72|81.02|81.81|81.11|81.81|81.11|81.7|81|59
1717311600000|2024-06-02 07:00:00|81.8|81.1|81.73|81.03|81.8|81.1|81.7|81|81
1717311900000|2024-06-02 07:05:00|81.72|81.02|81.62|80.92|81.79|81.09|81.61|80.91|64
1717312200000|2024-06-02 07:10:00|81.61|80.91|81.7|81|81.71|81.01|81.55|80.85|79
1717312500000|2024-06-02 07:15:00|81.69|80.99|81.5|80.8|81.69|80.99|81.46|80.76|110
1717312800000|2024-06-02 07:20:00|81.49|80.79|81.45|80.75|81.49|80.79|81.32|80.62|86
1717313100000|2024-06-02 07:25:00|81.44|80.74|81.46|80.76|81.51|80.81|81.38|80.68|55
1717313400000|2024-06-02 07:30:00|81.45|80.75|81.23|80.53|81.46|80.76|81.19|80.49|88
1717313700000|2024-06-02 07:35:00|81.24|80.54|81.31|80.61|81.33|80.63|81.21|80.51|128
1717314000000|2024-06-02 07:40:00|81.32|80.62|81.44|80.74|81.44|80.74|81.3|80.6|113
1717314300000|2024-06-02 07:45:00|81.43|80.73|81.47|80.77|81.5|80.8|81.38|80.68|124
1717314600000|2024-06-02 07:50:00|81.46|80.76|81.47|80.77|81.47|80.77|81.42|80.72|55
1717314900000|2024-06-02 07:55:00|81.46|80.76|81.33|80.63|81.46|80.76|81.33|80.63|83
1717315200000|2024-06-02 08:00:00|81.34|80.64|81.35|80.65|81.43|80.73|81.3|80.6|169
1717315500000|2024-06-02 08:05:00|81.38|80.68|81.47|80.77|81.47|80.77|81.32|80.62|143
1717315800000|2024-06-02 08:10:00|81.49|80.79|81.44|80.74|81.51|80.81|81.41|80.71|127
1717316100000|2024-06-02 08:15:00|81.43|80.73|81.35|80.65|81.46|80.76|81.33|80.63|69
1717316400000|2024-06-02 08:20:00|81.34|80.64|81.41|80.71|81.43|80.73|81.33|80.63|78
1717316700000|2024-06-02 08:25:00|81.42|80.72|81.33|80.63|81.42|80.72|81.32|80.62|74
1717317000000|2024-06-02 08:30:00|81.32|80.62|81.34|80.64|81.37|80.67|81.32|80.62|83
1717317300000|2024-06-02 08:35:00|81.35|80.65|81.44|80.74|81.46|80.76|81.35|80.65|84
1717317600000|2024-06-02 08:40:00|81.45|80.75|81.52|80.82|81.52|80.82|81.44|80.74|71
1717317900000|2024-06-02 08:45:00|81.51|80.81|81.44|80.74|81.51|80.81|81.38|80.68|98
1717318200000|2024-06-02 08:50:00|81.43|80.73|81.42|80.72|81.43|80.73|81.35|80.65|72
1717318500000|2024-06-02 08:55:00|81.41|80.71|81.44|80.74|81.47|80.77|81.41|80.71|114
1717318800000|2024-06-02 09:00:00|81.43|80.73|81.47|80.77|81.53|80.83|81.37|80.67|98
1717319100000|2024-06-02 09:05:00|81.46|80.76|81.33|80.63|81.5|80.8|81.33|80.63|69
1717319400000|2024-06-02 09:10:00|81.34|80.64|81.33|80.63|81.35|80.65|81.19|80.49|114
1717319700000|2024-06-02 09:15:00|81.32|80.62|81.26|80.56|81.33|80.63|81.19|80.49|101
1717320000000|2024-06-02 09:20:00|81.25|80.55|81.16|80.46|81.25|80.55|80.92|80.22|162
1717320300000|2024-06-02 09:25:00|81.14|80.44|80.96|80.26|81.14|80.44|80.93|80.23|184
1717320600000|2024-06-02 09:30:00|80.97|80.27|81.06|80.36|81.11|80.41|80.77|80.07|162
1717320900000|2024-06-02 09:35:00|81.07|80.37|80.95|80.25|81.1|80.4|80.82|80.12|173
1717321200000|2024-06-02 09:40:00|80.94|80.24|80.84|80.14|80.95|80.25|80.83|80.13|136
1717321500000|2024-06-02 09:45:00|80.85|80.15|80.86|80.16|80.95|80.25|80.82|80.12|166
1717321800000|2024-06-02 09:50:00|80.85|80.15|80.95|80.25|80.96|80.26|80.85|80.15|65
1717322100000|2024-06-02 09:55:00|80.96|80.26|81.03|80.33|81.03|80.33|80.93|80.23|37
1717322400000|2024-06-02 10:00:00|81.02|80.32|81.04|80.34|81.04|80.34|80.9|80.2|71
1717322700000|2024-06-02 10:05:00|81.03|80.33|81.01|80.31|81.07|80.37|80.94|80.24|70
1717323000000|2024-06-02 10:10:00|81.02|80.32|81.02|80.32|81.07|80.37|80.96|80.26|71
1717323300000|2024-06-02 10:15:00|81.03|80.33|80.86|80.16|81.03|80.33|80.84|80.14|114
1717323600000|2024-06-02 10:20:00|80.88|80.18|80.82|80.12|80.96|80.26|80.81|80.11|108
1717323900000|2024-06-02 10:25:00|80.83|80.13|80.95|80.25|80.96|80.26|80.83|80.13|69
1717324200000|2024-06-02 10:30:00|80.94|80.24|81.02|80.32|81.08|80.38|80.92|80.22|81
1717324500000|2024-06-02 10:35:00|81.03|80.33|81.02|80.32|81.04|80.34|80.93|80.23|51
1717324800000|2024-06-02 10:40:00|81.01|80.31|81.12|80.42|81.12|80.42|80.97|80.27|53
1717325100000|2024-06-02 10:45:00|81.11|80.41|80.97|80.27|81.11|80.41|80.97|80.27|67
1717325400000|2024-06-02 10:50:00|80.95|80.25|81|80.3|81.03|80.33|80.95|80.25|83
1717325700000|2024-06-02 10:55:00|81.01|80.31|81.04|80.34|81.04|80.34|80.96|80.26|57
1717326000000|2024-06-02 11:00:00|81.05|80.35|80.92|80.22|81.05|80.35|80.92|80.22|67
1717326300000|2024-06-02 11:05:00|80.93|80.23|80.94|80.24|80.96|80.26|80.91|80.21|64
1717326600000|2024-06-02 11:10:00|80.95|80.25|80.93|80.23|80.97|80.27|80.92|80.22|48
1717326900000|2024-06-02 11:15:00|80.94|80.24|80.94|80.24|80.97|80.27|80.86|80.16|46
1717327200000|2024-06-02 11:20:00|80.95|80.25|81.01|80.31|81.02|80.32|80.94|80.24|27
1717327500000|2024-06-02 11:25:00|81|80.3|81.05|80.35|81.05|80.35|80.96|80.26|43
1717327800000|2024-06-02 11:30:00|81.04|80.34|81.12|80.42|81.12|80.42|81.03|80.33|50
1717328100000|2024-06-02 11:35:00|81.11|80.41|81.12|80.42|81.16|80.46|81.08|80.38|38
1717328400000|2024-06-02 11:40:00|81.11|80.41|81.15|80.45|81.16|80.46|81.05|80.35|43
1717328700000|2024-06-02 11:45:00|81.16|80.46|81.49|80.79|81.49|80.79|81.15|80.45|116
1717329000000|2024-06-02 11:50:00|81.5|80.8|81.59|80.89|81.62|80.92|81.5|80.8|191
1717329300000|2024-06-02 11:55:00|81.6|80.9|81.61|80.91|81.68|80.98|81.54|80.84|116
1717329600000|2024-06-02 12:00:00|81.6|80.9|81.59|80.89|81.74|81.04|81.48|80.78|177
1717329900000|2024-06-02 12:05:00|81.58|80.88|81.59|80.89|81.68|80.98|81.57|80.87|87
1717330200000|2024-06-02 12:10:00|81.6|80.9|81.7|81|81.71|81.01|81.6|80.9|65
1717330500000|2024-06-02 12:15:00|81.71|81.01|81.59|80.89|81.72|81.02|81.57|80.87|145
1717330800000|2024-06-02 12:20:00|81.6|80.9|81.62|80.92|81.64|80.94|81.52|80.82|103
1717331100000|2024-06-02 12:25:00|81.61|80.91|81.62|80.92|81.63|80.93|81.61|80.91|60
1717331400000|2024-06-02 12:30:00|81.63|80.93|81.62|80.92|81.7|81|81.58|80.88|95
1717331700000|2024-06-02 12:35:00|81.63|80.93|81.62|80.92|81.69|80.99|81.6|80.9|100
1717332000000|2024-06-02 12:40:00|81.63|80.93|81.61|80.91|81.65|80.95|81.57|80.87|156
1717332300000|2024-06-02 12:45:00|81.62|80.92|81.61|80.91|81.63|80.93|81.54|80.84|98
1717332600000|2024-06-02 12:50:00|81.6|80.9|81.35|80.65|81.61|80.91|81.34|80.64|83
1717332900000|2024-06-02 12:55:00|81.38|80.68|81.51|80.81|81.52|80.82|81.36|80.66|73
1717333200000|2024-06-02 13:00:00|81.52|80.82|81.4|80.7|81.53|80.83|81.36|80.66|145
1717333500000|2024-06-02 13:05:00|81.39|80.69|81.45|80.75|81.49|80.79|81.34|80.64|121
1717333800000|2024-06-02 13:10:00|81.46|80.76|81.45|80.75|81.51|80.81|81.43|80.73|86
1717334100000|2024-06-02 13:15:00|81.46|80.76|81.53|80.83|81.63|80.93|81.43|80.73|86
1717334400000|2024-06-02 13:20:00|81.54|80.84|81.55|80.85|81.56|80.86|81.52|80.82|74
1717334700000|2024-06-02 13:25:00|81.56|80.86|81.55|80.85|81.56|80.86|81.51|80.81|63
1717335000000|2024-06-02 13:30:00|81.56|80.86|81.49|80.79|81.57|80.87|81.43|80.73|109
1717335300000|2024-06-02 13:35:00|81.48|80.78|81.53|80.83|81.54|80.84|81.43|80.73|55
1717335600000|2024-06-02 13:40:00|81.52|80.82|81.54|80.84|81.54|80.84|81.42|80.72|97
1717335900000|2024-06-02 13:45:00|81.53|80.83|81.61|80.91|81.63|80.93|81.53|80.83|84
1717336200000|2024-06-02 13:50:00|81.62|80.92|81.67|80.97|81.72|81.02|81.62|80.92|101
1717336500000|2024-06-02 13:55:00|81.66|80.96|81.62|80.92|81.67|80.97|81.56|80.86|69
1717336800000|2024-06-02 14:00:00|81.61|80.91|81.54|80.84|81.61|80.91|81.53|80.83|67
1717337100000|2024-06-02 14:05:00|81.53|80.83|81.65|80.95|81.65|80.95|81.51|80.81|77
1717337400000|2024-06-02 14:10:00|81.64|80.94|81.71|81.01|81.71|81.01|81.61|80.91|51
1717337700000|2024-06-02 14:15:00|81.7|81|81.75|81.05|81.75|81.05|81.65|80.95|72
1717338000000|2024-06-02 14:20:00|81.74|81.04|81.74|81.04|81.81|81.11|81.67|80.97|123
1717338300000|2024-06-02 14:25:00|81.75|81.05|81.9|81.2|81.9|81.2|81.73|81.03|65
1717338600000|2024-06-02 14:30:00|81.91|81.21|82.01|81.31|82.03|81.33|81.84|81.14|121
1717338900000|2024-06-02 14:35:00|82.02|81.32|81.82|81.12|82.02|81.32|81.82|81.12|83
1717339200000|2024-06-02 14:40:00|81.83|81.13|81.74|81.04|81.83|81.13|81.73|81.03|70
1717339500000|2024-06-02 14:45:00|81.73|81.03|81.87|81.17|81.93|81.23|81.69|80.99|94
1717339800000|2024-06-02 14:50:00|81.86|81.16|81.94|81.24|81.95|81.25|81.86|81.16|54
1717340100000|2024-06-02 14:55:00|81.95|81.25|81.95|81.25|81.96|81.26|81.92|81.22|41
1717340400000|2024-06-02 15:00:00|81.96|81.26|81.95|81.25|82.01|81.31|81.91|81.21|112
1717340700000|2024-06-02 15:05:00|81.94|81.24|81.93|81.23|82.01|81.31|81.9|81.2|71
1717341000000|2024-06-02 15:10:00|81.94|81.24|81.94|81.24|81.95|81.25|81.91|81.21|66
1717341300000|2024-06-02 15:15:00|81.95|81.25|81.78|81.08|81.95|81.25|81.74|81.04|86
1717341600000|2024-06-02 15:20:00|81.77|81.07|81.71|81.01|81.77|81.07|81.7|81|63
1717341900000|2024-06-02 15:25:00|81.7|81|81.74|81.04|81.79|81.09|81.7|81|60
1717342200000|2024-06-02 15:30:00|81.73|81.03|81.62|80.92|81.8|81.1|81.56|80.86|89
1717342500000|2024-06-02 15:35:00|81.61|80.91|81.6|80.9|81.65|80.95|81.6|80.9|52
1717342800000|2024-06-02 15:40:00|81.61|80.91|81.58|80.88|81.65|80.95|81.57|80.87|66
1717343100000|2024-06-02 15:45:00|81.57|80.87|81.63|80.93|81.74|81.04|81.56|80.86|101
1717343400000|2024-06-02 15:50:00|81.62|80.92|81.56|80.86|81.69|80.99|81.55|80.85|99
1717343700000|2024-06-02 15:55:00|81.55|80.85|81.53|80.83|81.58|80.88|81.52|80.82|55
1717344000000|2024-06-02 16:00:00|81.54|80.84|81.61|80.91|81.62|80.92|81.51|80.81|122
1717344300000|2024-06-02 16:05:00|81.6|80.9|81.55|80.85|81.68|80.98|81.54|80.84|102
1717344600000|2024-06-02 16:10:00|81.56|80.86|81.51|80.81|81.6|80.9|81.5|80.8|81
1717344900000|2024-06-02 16:15:00|81.5|80.8|81.45|80.75|81.51|80.81|81.4|80.7|102
1717345200000|2024-06-02 16:20:00|81.46|80.76|81.3|80.6|81.49|80.79|81.23|80.53|130
1717345500000|2024-06-02 16:25:00|81.31|80.61|81.29|80.59|81.33|80.63|81.23|80.53|80
1717345800000|2024-06-02 16:30:00|81.3|80.6|81.32|80.62|81.35|80.65|81.24|80.54|91
1717346100000|2024-06-02 16:35:00|81.31|80.61|81.33|80.63|81.41|80.71|81.31|80.61|60
1717346400000|2024-06-02 16:40:00|81.32|80.62|81.25|80.55|81.34|80.64|81.25|80.55|74
1717346700000|2024-06-02 16:45:00|81.24|80.54|81.36|80.66|81.44|80.74|81.23|80.53|82
1717347000000|2024-06-02 16:50:00|81.37|80.67|81.41|80.71|81.41|80.71|81.32|80.62|50
1717347300000|2024-06-02 16:55:00|81.42|80.72|81.35|80.65|81.45|80.75|81.34|80.64|52
1717347600000|2024-06-02 17:00:00|81.36|80.66|81.25|80.55|81.36|80.66|81.17|80.47|92
1717347900000|2024-06-02 17:05:00|81.24|80.54|81.08|80.38|81.25|80.55|81.08|80.38|81
1717348200000|2024-06-02 17:10:00|81.07|80.37|81.07|80.37|81.07|80.37|80.98|80.28|56
1717348500000|2024-06-02 17:15:00|81.06|80.36|80.66|79.96|81.13|80.43|80.65|79.95|152
1717348800000|2024-06-02 17:20:00|80.65|79.95|80.87|80.17|80.94|80.24|80.61|79.91|199
1717349100000|2024-06-02 17:25:00|80.86|80.16|80.87|80.17|80.87|80.17|80.77|80.07|97
1717349400000|2024-06-02 17:30:00|80.86|80.16|80.74|80.04|80.86|80.16|80.59|79.89|204
1717349700000|2024-06-02 17:35:00|80.75|80.05|80.69|79.99|80.83|80.13|80.68|79.98|139
1717350000000|2024-06-02 17:40:00|80.67|79.97|80.75|80.05|80.82|80.12|80.66|79.96|155
1717350300000|2024-06-02 17:45:00|80.74|80.04|80.65|79.95|80.86|80.16|80.62|79.92|199
1717350600000|2024-06-02 17:50:00|80.64|79.94|80.63|79.93|80.69|79.99|80.58|79.88|124
1717350900000|2024-06-02 17:55:00|80.62|79.92|80.42|79.72|80.66|79.96|80.42|79.72|101
1717351200000|2024-06-02 18:00:00|80.43|79.73|79.8|79.1|80.43|79.73|79.78|79.08|398
1717351500000|2024-06-02 18:05:00|79.81|79.11|80.27|79.57|80.27|79.57|79.8|79.1|266
1717351800000|2024-06-02 18:10:00|80.26|79.56|80.32|79.62|80.39|79.69|80.24|79.54|156
1717352100000|2024-06-02 18:15:00|80.29|79.59|80.37|79.67|80.45|79.75|80.26|79.56|136
1717352400000|2024-06-02 18:20:00|80.36|79.66|80.37|79.67|80.46|79.76|80.28|79.58|126
1717352700000|2024-06-02 18:25:00|80.36|79.66|80.35|79.65|80.51|79.81|80.25|79.55|123
1717353000000|2024-06-02 18:30:00|80.3|79.6|80.49|79.79|80.49|79.79|80.26|79.56|180
1717353300000|2024-06-02 18:35:00|80.5|79.8|80.47|79.77|80.57|79.87|80.46|79.76|100
1717353600000|2024-06-02 18:40:00|80.46|79.76|80.55|79.85|80.56|79.86|80.45|79.75|41
1717353900000|2024-06-02 18:45:00|80.56|79.86|80.47|79.77|80.56|79.86|80.47|79.77|51
1717354200000|2024-06-02 18:50:00|80.46|79.76|80.48|79.78|80.54|79.84|80.46|79.76|57
1717354500000|2024-06-02 18:55:00|80.47|79.77|80.47|79.77|80.48|79.78|80.46|79.76|19
1717354800000|2024-06-02 19:00:00|80.48|79.78|80.54|79.84|80.55|79.85|80.45|79.75|57
1717355100000|2024-06-02 19:05:00|80.53|79.83|80.32|79.62|80.54|79.84|80.32|79.62|64
1717355400000|2024-06-02 19:10:00|80.28|79.58|80.19|79.49|80.33|79.63|80.13|79.43|88
1717355700000|2024-06-02 19:15:00|80.18|79.48|80.14|79.44|80.25|79.55|79.87|79.17|178
1717356000000|2024-06-02 19:20:00|80.13|79.43|79.88|79.18|80.13|79.43|79.87|79.17|120
1717356300000|2024-06-02 19:25:00|79.87|79.17|79.94|79.24|79.94|79.24|79.69|78.99|87
1717356600000|2024-06-02 19:30:00|80.44|78.74|80.54|78.84|80.55|78.85|80.35|78.65|69
1717356900000|2024-06-02 19:35:00|80.53|78.83|80.54|78.84|80.54|78.84|80.46|78.76|40
1717357200000|2024-06-02 19:40:00|80.55|78.85|80.64|78.94|80.67|78.97|80.54|78.84|67
1717357500000|2024-06-02 19:45:00|80.65|78.95|80.6|78.9|80.66|78.96|80.55|78.85|43
1717357800000|2024-06-02 19:50:00|80.62|78.92|80.67|78.97|80.76|79.06|80.62|78.92|50
1717358100000|2024-06-02 19:55:00|80.68|78.98|80.74|79.04|80.76|79.06|80.68|78.98|49
1717358400000|2024-06-02 20:00:00|80.73|79.03|80.57|78.87|80.75|79.05|80.56|78.86|97
1717358700000|2024-06-02 20:05:00|80.56|78.86|80.57|78.87|80.64|78.94|80.47|78.77|64
1717359000000|2024-06-02 20:10:00|80.58|78.88|80.57|78.87|80.59|78.89|80.49|78.79|53
1717359300000|2024-06-02 20:15:00|80.56|78.86|80.34|78.64|80.56|78.86|80.33|78.63|75
1717359600000|2024-06-02 20:20:00|80.32|78.62|80.37|78.67|80.42|78.72|80.19|78.49|100
1717359900000|2024-06-02 20:25:00|80.38|78.68|80.43|78.73|80.44|78.74|80.37|78.67|36
1717360200000|2024-06-02 20:30:00|80.42|78.72|80.47|78.77|80.52|78.82|80.37|78.67|84
1717360500000|2024-06-02 20:35:00|80.48|78.78|80.52|78.82|80.61|78.91|80.47|78.77|52
1717360800000|2024-06-02 20:40:00|80.51|78.81|80.57|78.87|80.57|78.87|80.51|78.81|33
1717361100000|2024-06-02 20:45:00|80.56|78.86|80.55|78.85|80.57|78.87|80.52|78.82|36
1717361400000|2024-06-02 20:50:00|80.56|78.86|80.23|79.53|80.73|79.54|80.21|78.86|56
1717361700000|2024-06-02 20:55:00|80.22|79.52|80.32|79.62|80.33|79.63|80.21|79.51|93
1717362000000|2024-06-02 21:00:00|80.31|79.61|80.32|79.62|80.37|79.67|80.21|79.51|97
1717362300000|2024-06-02 21:05:00|80.33|79.63|80.26|79.56|80.43|79.73|80.26|79.56|141
1717362600000|2024-06-02 21:10:00|80.27|79.57|80.26|79.56|80.32|79.62|80.24|79.54|127
1717362900000|2024-06-02 21:15:00|80.25|79.55|80.32|79.62|80.32|79.62|80.21|79.51|71
1717363200000|2024-06-02 21:20:00|80.33|79.63|80.3|79.6|80.33|79.63|80.29|79.59|13
1717363500000|2024-06-02 21:25:00|80.31|79.61|80.25|79.55|80.31|79.61|80.12|79.42|96
1717363800000|2024-06-02 21:30:00|80.24|79.54|80.22|79.52|80.25|79.55|80.22|79.52|83
1717364100000|2024-06-02 21:35:00|80.23|79.53|80.02|79.32|80.23|79.53|80|79.3|30
1717364400000|2024-06-02 21:40:00|80.01|79.31|80.1|79.4|80.12|79.42|79.99|79.29|70
1717364700000|2024-06-02 21:45:00|80.09|79.39|80.16|79.46|80.19|79.49|80.09|79.39|39
1717365000000|2024-06-02 21:50:00|80.17|79.47|80.21|79.51|80.21|79.51|80.11|79.41|86
1717365300000|2024-06-02 21:55:00|80.2|79.5|80.21|79.51|80.21|79.51|80.14|79.44|71
1717365600000|2024-06-02 22:00:00|80.2|79.5|80.13|79.43|80.31|79.61|80.12|79.42|216
1717365900000|2024-06-02 22:05:00|80.12|79.42|80.18|79.48|80.23|79.53|80.06|79.36|135
1717366200000|2024-06-02 22:10:00|80.17|79.47|80.17|79.47|80.18|79.48|80.14|79.44|52
1717366500000|2024-06-02 22:15:00|80.19|79.49|80.24|79.54|80.25|79.55|80.19|79.49|50
1717366800000|2024-06-02 22:20:00|80.23|79.53|80.34|79.64|80.34|79.64|80.22|79.52|59
1717367100000|2024-06-02 22:25:00|80.33|79.63|80.33|79.63|80.38|79.68|80.31|79.61|131
1717367400000|2024-06-02 22:30:00|80.36|79.66|80.48|79.78|80.52|79.82|80.36|79.66|120
1717367700000|2024-06-02 22:35:00|80.47|79.77|80.44|79.74|80.5|79.8|80.43|79.73|114
1717368000000|2024-06-02 22:40:00|80.43|79.73|80.28|79.58|80.45|79.75|80.28|79.58|111
1717368300000|2024-06-02 22:45:00|80.25|79.55|80.23|79.53|80.26|79.56|80.16|79.46|72
1717368600000|2024-06-02 22:50:00|80.22|79.52|80.16|79.46|80.22|79.52|80.12|79.42|40
1717368900000|2024-06-02 22:55:00|80.17|79.47|80.17|79.47|80.22|79.52|80.14|79.44|11
1717369200000|2024-06-02 23:00:00|80.18|79.48|80.35|79.65|80.36|79.66|80.18|79.48|121
1717369500000|2024-06-02 23:05:00|80.36|79.66|80.33|79.63|80.39|79.69|80.31|79.61|84
1717369800000|2024-06-02 23:10:00|80.32|79.62|80.41|79.71|80.42|79.72|80.28|79.58|91
1717370100000|2024-06-02 23:15:00|80.39|79.69|80.38|79.68|80.45|79.75|80.38|79.68|142
1717370400000|2024-06-02 23:20:00|80.37|79.67|80.4|79.7|80.4|79.7|80.33|79.63|139
1717370700000|2024-06-02 23:25:00|80.39|79.69|80.45|79.75|80.45|79.75|80.36|79.66|81
1717371000000|2024-06-02 23:30:00|80.44|79.74|80.38|79.68|80.45|79.75|80.34|79.64|83
1717371300000|2024-06-02 23:35:00|80.37|79.67|80.43|79.73|80.46|79.76|80.37|79.67|92
1717371600000|2024-06-02 23:40:00|80.42|79.72|80.36|79.66|80.42|79.72|80.32|79.62|62
1717371900000|2024-06-02 23:45:00|80.37|79.67|80.42|79.72|80.43|79.73|80.37|79.67|136
1717372200000|2024-06-02 23:50:00|80.41|79.71|80.3|79.6|80.41|79.71|80.26|79.56|148
1717372500000|2024-06-02 23:55:00|80.29|79.59|80.3|79.6|80.38|79.68|80.28|79.58|118
1717286400000|2024-06-02 00:00:00|81.22|80.52|81.33|80.63|81.34|80.64|81.13|80.43|87
1717286700000|2024-06-02 00:05:00|81.34|80.64|81.48|80.78|81.48|80.78|81.34|80.64|75
1717287000000|2024-06-02 00:10:00|81.47|80.77|81.45|80.75|81.5|80.8|81.45|80.75|38
1717287300000|2024-06-02 00:15:00|81.46|80.76|81.48|80.78|81.56|80.86|81.37|80.67|92
1717287600000|2024-06-02 00:20:00|81.47|80.77|81.42|80.72|81.47|80.77|81.4|80.7|43
1717287900000|2024-06-02 00:25:00|81.43|80.73|81.43|80.73|81.47|80.77|81.39|80.69|57
1717288200000|2024-06-02 00:30:00|81.42|80.72|81.45|80.75|81.46|80.76|81.38|80.68|33
1717288500000|2024-06-02 00:35:00|81.44|80.74|81.44|80.74|81.45|80.75|81.41|80.71|22
1717288800000|2024-06-02 00:40:00|81.43|80.73|81.48|80.78|81.51|80.81|81.43|80.73|28
1717289100000|2024-06-02 00:45:00|81.47|80.77|81.52|80.82|81.55|80.85|81.45|80.75|27
1717289400000|2024-06-02 00:50:00|81.53|80.83|81.74|81.04|81.74|81.04|81.52|80.82|29
1717289700000|2024-06-02 00:55:00|81.73|81.03|81.76|81.06|81.77|81.07|81.72|81.02|55
1717290000000|2024-06-02 01:00:00|81.75|81.05|81.73|81.03|81.76|81.06|81.71|81.01|61
1717290300000|2024-06-02 01:05:00|81.72|81.02|81.54|80.84|81.73|81.03|81.54|80.84|74
1717290600000|2024-06-02 01:10:00|81.53|80.83|81.46|80.76|81.54|80.84|81.38|80.68|60
1717290900000|2024-06-02 01:15:00|81.47|80.77|81.56|80.86|81.57|80.87|81.47|80.77|74
1717291200000|2024-06-02 01:20:00|81.57|80.87|81.55|80.85|81.67|80.97|81.54|80.84|80
1717291500000|2024-06-02 01:25:00|81.54|80.84|81.75|81.05|81.75|81.05|81.54|80.84|108
1717291800000|2024-06-02 01:30:00|81.74|81.04|81.87|81.17|81.92|81.22|81.66|80.96|102
1717292100000|2024-06-02 01:35:00|81.86|81.16|81.73|81.03|81.86|81.16|81.73|81.03|79
1717292400000|2024-06-02 01:40:00|81.72|81.02|81.63|80.93|81.73|81.03|81.47|80.77|105
1717292700000|2024-06-02 01:45:00|81.62|80.92|81.65|80.95|81.72|81.02|81.62|80.92|62
1717293000000|2024-06-02 01:50:00|81.66|80.96|81.56|80.86|81.69|80.99|81.51|80.81|78
1717293300000|2024-06-02 01:55:00|81.57|80.87|81.58|80.88|81.64|80.94|81.52|80.82|70
1717293600000|2024-06-02 02:00:00|81.59|80.89|81.68|80.98|81.68|80.98|81.51|80.81|61
1717293900000|2024-06-02 02:05:00|81.67|80.97|81.64|80.94|81.69|80.99|81.64|80.94|68
1717294200000|2024-06-02 02:10:00|81.65|80.95|81.81|81.11|81.87|81.17|81.64|80.94|83
1717294500000|2024-06-02 02:15:00|81.8|81.1|81.76|81.06|81.8|81.1|81.65|80.95|87
1717294800000|2024-06-02 02:20:00|81.75|81.05|81.76|81.06|81.76|81.06|81.69|80.99|43
1717295100000|2024-06-02 02:25:00|81.75|81.05|81.65|80.95|81.77|81.07|81.64|80.94|94
1717295400000|2024-06-02 02:30:00|81.66|80.96|81.51|80.81|81.72|81.02|81.45|80.75|74
1717295700000|2024-06-02 02:35:00|81.52|80.82|81.45|80.75|81.56|80.86|81.44|80.74|112
1717296000000|2024-06-02 02:40:00|81.46|80.76|81.47|80.77|81.54|80.84|81.44|80.74|57
1717296300000|2024-06-02 02:45:00|81.46|80.76|81.37|80.67|81.46|80.76|81.28|80.58|119
1717296600000|2024-06-02 02:50:00|81.36|80.66|81.33|80.63|81.39|80.69|81.28|80.58|63
1717296900000|2024-06-02 02:55:00|81.34|80.64|81.37|80.67|81.37|80.67|81.28|80.58|80
1717297200000|2024-06-02 03:00:00|81.36|80.66|81.43|80.73|81.44|80.74|81.35|80.65|59
1717297500000|2024-06-02 03:05:00|81.44|80.74|81.53|80.83|81.54|80.84|81.42|80.72|79
1717297800000|2024-06-02 03:10:00|81.52|80.82|81.48|80.78|81.52|80.82|81.44|80.74|37
1717298100000|2024-06-02 03:15:00|81.47|80.77|81.45|80.75|81.51|80.81|81.44|80.74|53
1717298400000|2024-06-02 03:20:00|81.44|80.74|81.46|80.76|81.48|80.78|81.44|80.74|45
1717298700000|2024-06-02 03:25:00|81.45|80.75|81.44|80.74|81.48|80.78|81.43|80.73|28
1717299000000|2024-06-02 03:30:00|81.43|80.73|81.46|80.76|81.55|80.85|81.43|80.73|63
1717299300000|2024-06-02 03:35:00|81.47|80.77|81.51|80.81|81.54|80.84|81.45|80.75|55
1717299600000|2024-06-02 03:40:00|81.5|80.8|81.51|80.81|81.53|80.83|81.46|80.76|75
1717299900000|2024-06-02 03:45:00|81.52|80.82|81.86|81.16|81.87|81.17|81.52|80.82|75
1717300200000|2024-06-02 03:50:00|81.85|81.15|81.83|81.13|81.85|81.15|81.74|81.04|79
1717300500000|2024-06-02 03:55:00|81.82|81.12|81.75|81.05|81.83|81.13|81.75|81.05|27
1717300800000|2024-06-02 04:00:00|81.76|81.06|81.86|81.16|81.87|81.17|81.75|81.05|71
1717301100000|2024-06-02 04:05:00|81.9|81.2|81.85|81.15|81.94|81.24|81.84|81.14|51
1717301400000|2024-06-02 04:10:00|81.84|81.14|81.75|81.05|81.84|81.14|81.74|81.04|32
1717301700000|2024-06-02 04:15:00|81.74|81.04|81.94|81.24|81.97|81.27|81.66|80.96|102
1717302000000|2024-06-02 04:20:00|81.92|81.22|81.75|81.05|81.92|81.22|81.75|81.05|37
1717302300000|2024-06-02 04:25:00|81.76|81.06|81.86|81.16|81.86|81.16|81.73|81.03|49
1717302600000|2024-06-02 04:30:00|81.85|81.15|81.87|81.17|81.92|81.22|81.82|81.12|49
1717302900000|2024-06-02 04:35:00|81.86|81.16|81.84|81.14|81.86|81.16|81.83|81.13|49
1717303200000|2024-06-02 04:40:00|81.83|81.13|81.84|81.14|81.85|81.15|81.82|81.12|14
1717303500000|2024-06-02 04:45:00|81.83|81.13|81.83|81.13|81.85|81.15|81.82|81.12|45
1717303800000|2024-06-02 04:50:00|81.84|81.14|81.86|81.16|81.9|81.2|81.83|81.13|37
1717304100000|2024-06-02 04:55:00|81.85|81.15|81.91|81.21|81.93|81.23|81.85|81.15|48
1717304400000|2024-06-02 05:00:00|81.92|81.22|82.06|81.36|82.07|81.37|81.9|81.2|51
1717304700000|2024-06-02 05:05:00|82.07|81.37|81.91|81.21|82.11|81.41|81.91|81.21|102
1717305000000|2024-06-02 05:10:00|81.92|81.22|82.02|81.32|82.05|81.35|81.9|81.2|85
1717305300000|2024-06-02 05:15:00|82.03|81.33|81.92|81.22|82.03|81.33|81.86|81.16|54
1717305600000|2024-06-02 05:20:00|81.91|81.21|81.86|81.16|81.91|81.21|81.85|81.15|55
1717305900000|2024-06-02 05:25:00|81.85|81.15|81.73|81.03|81.86|81.16|81.67|80.97|108
1717306200000|2024-06-02 05:30:00|81.72|81.02|81.71|81.01|81.78|81.08|81.69|80.99|77
1717306500000|2024-06-02 05:35:00|81.72|81.02|81.64|80.94|81.73|81.03|81.6|80.9|56
1717306800000|2024-06-02 05:40:00|81.63|80.93|81.62|80.92|81.72|81.02|81.61|80.91|100
1717307100000|2024-06-02 05:45:00|81.63|80.93|81.66|80.96|81.73|81.03|81.62|80.92|41
1717307400000|2024-06-02 05:50:00|81.67|80.97|81.74|81.04|81.76|81.06|81.65|80.95|40
1717307700000|2024-06-02 05:55:00|81.73|81.03|81.74|81.04|81.83|81.13|81.73|81.03|102
1717308000000|2024-06-02 06:00:00|81.75|81.05|81.82|81.12|81.86|81.16|81.74|81.04|115
1717308300000|2024-06-02 06:05:00|81.81|81.11|81.85|81.15|81.9|81.2|81.8|81.1|63
1717308600000|2024-06-02 06:10:00|81.86|81.16|82.05|81.35|82.06|81.36|81.85|81.15|77
1717308900000|2024-06-02 06:15:00|82.04|81.34|81.82|81.12|82.06|81.36|81.82|81.12|72
1717309200000|2024-06-02 06:20:00|81.83|81.13|81.77|81.07|81.84|81.14|81.75|81.05|57
1717309500000|2024-06-02 06:25:00|81.76|81.06|81.81|81.11|81.81|81.11|81.7|81|70
1717309800000|2024-06-02 06:30:00|81.82|81.12|81.91|81.21|81.92|81.22|81.81|81.11|89
1717310100000|2024-06-02 06:35:00|81.92|81.22|81.91|81.21|81.94|81.24|81.88|81.18|17
1717310400000|2024-06-02 06:40:00|81.9|81.2|81.7|81|81.9|81.2|81.65|80.95|82
1717310700000|2024-06-02 06:45:00|81.69|80.99|81.82|81.12|81.83|81.13|81.65|80.95|77
1717311000000|2024-06-02 06:50:00|81.83|81.13|81.71|81.01|81.83|81.13|81.69|80.99|60
1717311300000|2024-06-02 06:55:00|81.72|81.02|81.81|81.11|81.81|81.11|81.7|81|59
1717311600000|2024-06-02 07:00:00|81.8|81.1|81.73|81.03|81.8|81.1|81.7|81|81
1717311900000|2024-06-02 07:05:00|81.72|81.02|81.62|80.92|81.79|81.09|81.61|80.91|64
1717312200000|2024-06-02 07:10:00|81.61|80.91|81.7|81|81.71|81.01|81.55|80.85|79
1717312500000|2024-06-02 07:15:00|81.69|80.99|81.5|80.8|81.69|80.99|81.46|80.76|110
1717312800000|2024-06-02 07:20:00|81.49|80.79|81.45|80.75|81.49|80.79|81.32|80.62|86
1717313100000|2024-06-02 07:25:00|81.44|80.74|81.46|80.76|81.51|80.81|81.38|80.68|55
1717313400000|2024-06-02 07:30:00|81.45|80.75|81.23|80.53|81.46|80.76|81.19|80.49|88
1717313700000|2024-06-02 07:35:00|81.24|80.54|81.31|80.61|81.33|80.63|81.21|80.51|128
1717314000000|2024-06-02 07:40:00|81.32|80.62|81.44|80.74|81.44|80.74|81.3|80.6|113
1717314300000|2024-06-02 07:45:00|81.43|80.73|81.47|80.77|81.5|80.8|81.38|80.68|124
1717314600000|2024-06-02 07:50:00|81.46|80.76|81.47|80.77|81.47|80.77|81.42|80.72|55
1717314900000|2024-06-02 07:55:00|81.46|80.76|81.33|80.63|81.46|80.76|81.33|80.63|83
1717315200000|2024-06-02 08:00:00|81.34|80.64|81.35|80.65|81.43|80.73|81.3|80.6|169
1717315500000|2024-06-02 08:05:00|81.38|80.68|81.47|80.77|81.47|80.77|81.32|80.62|143
1717315800000|2024-06-02 08:10:00|81.49|80.79|81.44|80.74|81.51|80.81|81.41|80.71|127
1717316100000|2024-06-02 08:15:00|81.43|80.73|81.35|80.65|81.46|80.76|81.33|80.63|69
1717316400000|2024-06-02 08:20:00|81.34|80.64|81.41|80.71|81.43|80.73|81.33|80.63|78
1717316700000|2024-06-02 08:25:00|81.42|80.72|81.33|80.63|81.42|80.72|81.32|80.62|74
1717317000000|2024-06-02 08:30:00|81.32|80.62|81.34|80.64|81.37|80.67|81.32|80.62|83
1717317300000|2024-06-02 08:35:00|81.35|80.65|81.44|80.74|81.46|80.76|81.35|80.65|84
1717317600000|2024-06-02 08:40:00|81.45|80.75|81.52|80.82|81.52|80.82|81.44|80.74|71
1717317900000|2024-06-02 08:45:00|81.51|80.81|81.44|80.74|81.51|80.81|81.38|80.68|98
1717318200000|2024-06-02 08:50:00|81.43|80.73|81.42|80.72|81.43|80.73|81.35|80.65|72
1717318500000|2024-06-02 08:55:00|81.41|80.71|81.44|80.74|81.47|80.77|81.41|80.71|114
1717318800000|2024-06-02 09:00:00|81.43|80.73|81.47|80.77|81.53|80.83|81.37|80.67|98
1717319100000|2024-06-02 09:05:00|81.46|80.76|81.33|80.63|81.5|80.8|81.33|80.63|69
1717319400000|2024-06-02 09:10:00|81.34|80.64|81.33|80.63|81.35|80.65|81.19|80.49|114
1717319700000|2024-06-02 09:15:00|81.32|80.62|81.26|80.56|81.33|80.63|81.19|80.49|101
1717320000000|2024-06-02 09:20:00|81.25|80.55|81.16|80.46|81.25|80.55|80.92|80.22|162
1717320300000|2024-06-02 09:25:00|81.14|80.44|80.96|80.26|81.14|80.44|80.93|80.23|184
1717320600000|2024-06-02 09:30:00|80.97|80.27|81.06|80.36|81.11|80.41|80.77|80.07|162
1717320900000|2024-06-02 09:35:00|81.07|80.37|80.95|80.25|81.1|80.4|80.82|80.12|173
1717321200000|2024-06-02 09:40:00|80.94|80.24|80.84|80.14|80.95|80.25|80.83|80.13|136
1717321500000|2024-06-02 09:45:00|80.85|80.15|80.86|80.16|80.95|80.25|80.82|80.12|166
1717321800000|2024-06-02 09:50:00|80.85|80.15|80.95|80.25|80.96|80.26|80.85|80.15|65
1717322100000|2024-06-02 09:55:00|80.96|80.26|81.03|80.33|81.03|80.33|80.93|80.23|37
1717322400000|2024-06-02 10:00:00|81.02|80.32|81.04|80.34|81.04|80.34|80.9|80.2|71
1717322700000|2024-06-02 10:05:00|81.03|80.33|81.01|80.31|81.07|80.37|80.94|80.24|70
1717323000000|2024-06-02 10:10:00|81.02|80.32|81.02|80.32|81.07|80.37|80.96|80.26|71
1717323300000|2024-06-02 10:15:00|81.03|80.33|80.86|80.16|81.03|80.33|80.84|80.14|114
1717323600000|2024-06-02 10:20:00|80.88|80.18|80.82|80.12|80.96|80.26|80.81|80.11|108
1717323900000|2024-06-02 10:25:00|80.83|80.13|80.95|80.25|80.96|80.26|80.83|80.13|69
1717324200000|2024-06-02 10:30:00|80.94|80.24|81.02|80.32|81.08|80.38|80.92|80.22|81
1717324500000|2024-06-02 10:35:00|81.03|80.33|81.02|80.32|81.04|80.34|80.93|80.23|51
1717324800000|2024-06-02 10:40:00|81.01|80.31|81.12|80.42|81.12|80.42|80.97|80.27|53
1717325100000|2024-06-02 10:45:00|81.11|80.41|80.97|80.27|81.11|80.41|80.97|80.27|67
1717325400000|2024-06-02 10:50:00|80.95|80.25|81|80.3|81.03|80.33|80.95|80.25|83
1717325700000|2024-06-02 10:55:00|81.01|80.31|81.04|80.34|81.04|80.34|80.96|80.26|57
1717326000000|2024-06-02 11:00:00|81.05|80.35|80.92|80.22|81.05|80.35|80.92|80.22|67
1717326300000|2024-06-02 11:05:00|80.93|80.23|80.94|80.24|80.96|80.26|80.91|80.21|64
1717326600000|2024-06-02 11:10:00|80.95|80.25|80.93|80.23|80.97|80.27|80.92|80.22|48
1717326900000|2024-06-02 11:15:00|80.94|80.24|80.94|80.24|80.97|80.27|80.86|80.16|46
1717327200000|2024-06-02 11:20:00|80.95|80.25|81.01|80.31|81.02|80.32|80.94|80.24|27
1717327500000|2024-06-02 11:25:00|81|80.3|81.05|80.35|81.05|80.35|80.96|80.26|43
1717327800000|2024-06-02 11:30:00|81.04|80.34|81.12|80.42|81.12|80.42|81.03|80.33|50
1717328100000|2024-06-02 11:35:00|81.11|80.41|81.12|80.42|81.16|80.46|81.08|80.38|38
1717328400000|2024-06-02 11:40:00|81.11|80.41|81.15|80.45|81.16|80.46|81.05|80.35|43
1717328700000|2024-06-02 11:45:00|81.16|80.46|81.49|80.79|81.49|80.79|81.15|80.45|116
1717329000000|2024-06-02 11:50:00|81.5|80.8|81.59|80.89|81.62|80.92|81.5|80.8|191
1717329300000|2024-06-02 11:55:00|81.6|80.9|81.61|80.91|81.68|80.98|81.54|80.84|116
1717329600000|2024-06-02 12:00:00|81.6|80.9|81.59|80.89|81.74|81.04|81.48|80.78|177
1717329900000|2024-06-02 12:05:00|81.58|80.88|81.59|80.89|81.68|80.98|81.57|80.87|87
1717330200000|2024-06-02 12:10:00|81.6|80.9|81.7|81|81.71|81.01|81.6|80.9|65
1717330500000|2024-06-02 12:15:00|81.71|81.01|81.59|80.89|81.72|81.02|81.57|80.87|145
1717330800000|2024-06-02 12:20:00|81.6|80.9|81.62|80.92|81.64|80.94|81.52|80.82|103
1717331100000|2024-06-02 12:25:00|81.61|80.91|81.62|80.92|81.63|80.93|81.61|80.91|60
1717331400000|2024-06-02 12:30:00|81.63|80.93|81.62|80.92|81.7|81|81.58|80.88|95
1717331700000|2024-06-02 12:35:00|81.63|80.93|81.62|80.92|81.69|80.99|81.6|80.9|100
1717332000000|2024-06-02 12:40:00|81.63|80.93|81.61|80.91|81.65|80.95|81.57|80.87|156
1717332300000|2024-06-02 12:45:00|81.62|80.92|81.61|80.91|81.63|80.93|81.54|80.84|98
1717332600000|2024-06-02 12:50:00|81.6|80.9|81.35|80.65|81.61|80.91|81.34|80.64|83
1717332900000|2024-06-02 12:55:00|81.38|80.68|81.51|80.81|81.52|80.82|81.36|80.66|73
1717333200000|2024-06-02 13:00:00|81.52|80.82|81.4|80.7|81.53|80.83|81.36|80.66|145
1717333500000|2024-06-02 13:05:00|81.39|80.69|81.45|80.75|81.49|80.79|81.34|80.64|121
1717333800000|2024-06-02 13:10:00|81.46|80.76|81.45|80.75|81.51|80.81|81.43|80.73|86
1717334100000|2024-06-02 13:15:00|81.46|80.76|81.53|80.83|81.63|80.93|81.43|80.73|86
1717334400000|2024-06-02 13:20:00|81.54|80.84|81.55|80.85|81.56|80.86|81.52|80.82|74
1717334700000|2024-06-02 13:25:00|81.56|80.86|81.55|80.85|81.56|80.86|81.51|80.81|63
1717335000000|2024-06-02 13:30:00|81.56|80.86|81.49|80.79|81.57|80.87|81.43|80.73|109
1717335300000|2024-06-02 13:35:00|81.48|80.78|81.53|80.83|81.54|80.84|81.43|80.73|55
1717335600000|2024-06-02 13:40:00|81.52|80.82|81.54|80.84|81.54|80.84|81.42|80.72|97
1717335900000|2024-06-02 13:45:00|81.53|80.83|81.61|80.91|81.63|80.93|81.53|80.83|84
1717336200000|2024-06-02 13:50:00|81.62|80.92|81.67|80.97|81.72|81.02|81.62|80.92|101
1717336500000|2024-06-02 13:55:00|81.66|80.96|81.62|80.92|81.67|80.97|81.56|80.86|69
1717336800000|2024-06-02 14:00:00|81.61|80.91|81.54|80.84|81.61|80.91|81.53|80.83|67
1717337100000|2024-06-02 14:05:00|81.53|80.83|81.65|80.95|81.65|80.95|81.51|80.81|77
1717337400000|2024-06-02 14:10:00|81.64|80.94|81.71|81.01|81.71|81.01|81.61|80.91|51
1717337700000|2024-06-02 14:15:00|81.7|81|81.75|81.05|81.75|81.05|81.65|80.95|72
1717338000000|2024-06-02 14:20:00|81.74|81.04|81.74|81.04|81.81|81.11|81.67|80.97|123
1717338300000|2024-06-02 14:25:00|81.75|81.05|81.9|81.2|81.9|81.2|81.73|81.03|65
1717338600000|2024-06-02 14:30:00|81.91|81.21|82.01|81.31|82.03|81.33|81.84|81.14|121
1717338900000|2024-06-02 14:35:00|82.02|81.32|81.82|81.12|82.02|81.32|81.82|81.12|83
1717339200000|2024-06-02 14:40:00|81.83|81.13|81.74|81.04|81.83|81.13|81.73|81.03|70
1717339500000|2024-06-02 14:45:00|81.73|81.03|81.87|81.17|81.93|81.23|81.69|80.99|94
1717339800000|2024-06-02 14:50:00|81.86|81.16|81.94|81.24|81.95|81.25|81.86|81.16|54
1717340100000|2024-06-02 14:55:00|81.95|81.25|81.95|81.25|81.96|81.26|81.92|81.22|41
1717340400000|2024-06-02 15:00:00|81.96|81.26|81.95|81.25|82.01|81.31|81.91|81.21|112
1717340700000|2024-06-02 15:05:00|81.94|81.24|81.93|81.23|82.01|81.31|81.9|81.2|71
1717341000000|2024-06-02 15:10:00|81.94|81.24|81.94|81.24|81.95|81.25|81.91|81.21|66
1717341300000|2024-06-02 15:15:00|81.95|81.25|81.78|81.08|81.95|81.25|81.74|81.04|86
1717341600000|2024-06-02 15:20:00|81.77|81.07|81.71|81.01|81.77|81.07|81.7|81|63
1717341900000|2024-06-02 15:25:00|81.7|81|81.74|81.04|81.79|81.09|81.7|81|60
1717342200000|2024-06-02 15:30:00|81.73|81.03|81.62|80.92|81.8|81.1|81.56|80.86|89
1717342500000|2024-06-02 15:35:00|81.61|80.91|81.6|80.9|81.65|80.95|81.6|80.9|52
1717342800000|2024-06-02 15:40:00|81.61|80.91|81.58|80.88|81.65|80.95|81.57|80.87|66
1717343100000|2024-06-02 15:45:00|81.57|80.87|81.63|80.93|81.74|81.04|81.56|80.86|101
1717343400000|2024-06-02 15:50:00|81.62|80.92|81.56|80.86|81.69|80.99|81.55|80.85|99
1717343700000|2024-06-02 15:55:00|81.55|80.85|81.53|80.83|81.58|80.88|81.52|80.82|55
1717344000000|2024-06-02 16:00:00|81.54|80.84|81.61|80.91|81.62|80.92|81.51|80.81|122
1717344300000|2024-06-02 16:05:00|81.6|80.9|81.55|80.85|81.68|80.98|81.54|80.84|102
1717344600000|2024-06-02 16:10:00|81.56|80.86|81.51|80.81|81.6|80.9|81.5|80.8|81
1717344900000|2024-06-02 16:15:00|81.5|80.8|81.45|80.75|81.51|80.81|81.4|80.7|102
1717345200000|2024-06-02 16:20:00|81.46|80.76|81.3|80.6|81.49|80.79|81.23|80.53|130
1717345500000|2024-06-02 16:25:00|81.31|80.61|81.29|80.59|81.33|80.63|81.23|80.53|80
1717345800000|2024-06-02 16:30:00|81.3|80.6|81.32|80.62|81.35|80.65|81.24|80.54|91
1717346100000|2024-06-02 16:35:00|81.31|80.61|81.33|80.63|81.41|80.71|81.31|80.61|60
1717346400000|2024-06-02 16:40:00|81.32|80.62|81.25|80.55|81.34|80.64|81.25|80.55|74
1717346700000|2024-06-02 16:45:00|81.24|80.54|81.36|80.66|81.44|80.74|81.23|80.53|82
1717347000000|2024-06-02 16:50:00|81.37|80.67|81.41|80.71|81.41|80.71|81.32|80.62|50
1717347300000|2024-06-02 16:55:00|81.42|80.72|81.35|80.65|81.45|80.75|81.34|80.64|52
1717347600000|2024-06-02 17:00:00|81.36|80.66|81.25|80.55|81.36|80.66|81.17|80.47|92
1717347900000|2024-06-02 17:05:00|81.24|80.54|81.08|80.38|81.25|80.55|81.08|80.38|81
1717348200000|2024-06-02 17:10:00|81.07|80.37|81.07|80.37|81.07|80.37|80.98|80.28|56
1717348500000|2024-06-02 17:15:00|81.06|80.36|80.66|79.96|81.13|80.43|80.65|79.95|152
1717348800000|2024-06-02 17:20:00|80.65|79.95|80.87|80.17|80.94|80.24|80.61|79.91|199
1717349100000|2024-06-02 17:25:00|80.86|80.16|80.87|80.17|80.87|80.17|80.77|80.07|97
1717349400000|2024-06-02 17:30:00|80.86|80.16|80.74|80.04|80.86|80.16|80.59|79.89|204
1717349700000|2024-06-02 17:35:00|80.75|80.05|80.69|79.99|80.83|80.13|80.68|79.98|139
1717350000000|2024-06-02 17:40:00|80.67|79.97|80.75|80.05|80.82|80.12|80.66|79.96|155
1717350300000|2024-06-02 17:45:00|80.74|80.04|80.65|79.95|80.86|80.16|80.62|79.92|199
1717350600000|2024-06-02 17:50:00|80.64|79.94|80.63|79.93|80.69|79.99|80.58|79.88|124
1717350900000|2024-06-02 17:55:00|80.62|79.92|80.42|79.72|80.66|79.96|80.42|79.72|101
1717351200000|2024-06-02 18:00:00|80.43|79.73|79.8|79.1|80.43|79.73|79.78|79.08|398
1717351500000|2024-06-02 18:05:00|79.81|79.11|80.27|79.57|80.27|79.57|79.8|79.1|266
1717351800000|2024-06-02 18:10:00|80.26|79.56|80.32|79.62|80.39|79.69|80.24|79.54|156
1717352100000|2024-06-02 18:15:00|80.29|79.59|80.37|79.67|80.45|79.75|80.26|79.56|136
1717352400000|2024-06-02 18:20:00|80.36|79.66|80.37|79.67|80.46|79.76|80.28|79.58|126
1717352700000|2024-06-02 18:25:00|80.36|79.66|80.35|79.65|80.51|79.81|80.25|79.55|123
1717353000000|2024-06-02 18:30:00|80.3|79.6|80.49|79.79|80.49|79.79|80.26|79.56|180
1717353300000|2024-06-02 18:35:00|80.5|79.8|80.47|79.77|80.57|79.87|80.46|79.76|100
1717353600000|2024-06-02 18:40:00|80.46|79.76|80.55|79.85|80.56|79.86|80.45|79.75|41
1717353900000|2024-06-02 18:45:00|80.56|79.86|80.47|79.77|80.56|79.86|80.47|79.77|51
1717354200000|2024-06-02 18:50:00|80.46|79.76|80.48|79.78|80.54|79.84|80.46|79.76|57
1717354500000|2024-06-02 18:55:00|80.47|79.77|80.47|79.77|80.48|79.78|80.46|79.76|19
1717354800000|2024-06-02 19:00:00|80.48|79.78|80.54|79.84|80.55|79.85|80.45|79.75|57
1717355100000|2024-06-02 19:05:00|80.53|79.83|80.32|79.62|80.54|79.84|80.32|79.62|64
1717355400000|2024-06-02 19:10:00|80.28|79.58|80.19|79.49|80.33|79.63|80.13|79.43|88
1717355700000|2024-06-02 19:15:00|80.18|79.48|80.14|79.44|80.25|79.55|79.87|79.17|178
1717356000000|2024-06-02 19:20:00|80.13|79.43|79.88|79.18|80.13|79.43|79.87|79.17|120
1717356300000|2024-06-02 19:25:00|79.87|79.17|79.94|79.24|79.94|79.24|79.69|78.99|87
1717356600000|2024-06-02 19:30:00|80.44|78.74|80.54|78.84|80.55|78.85|80.35|78.65|69
1717356900000|2024-06-02 19:35:00|80.53|78.83|80.54|78.84|80.54|78.84|80.46|78.76|40
1717357200000|2024-06-02 19:40:00|80.55|78.85|80.64|78.94|80.67|78.97|80.54|78.84|67
1717357500000|2024-06-02 19:45:00|80.65|78.95|80.6|78.9|80.66|78.96|80.55|78.85|43
1717357800000|2024-06-02 19:50:00|80.62|78.92|80.67|78.97|80.76|79.06|80.62|78.92|50
1717358100000|2024-06-02 19:55:00|80.68|78.98|80.74|79.04|80.76|79.06|80.68|78.98|49
1717358400000|2024-06-02 20:00:00|80.73|79.03|80.57|78.87|80.75|79.05|80.56|78.86|97
1717358700000|2024-06-02 20:05:00|80.56|78.86|80.57|78.87|80.64|78.94|80.47|78.77|64
1717359000000|2024-06-02 20:10:00|80.58|78.88|80.57|78.87|80.59|78.89|80.49|78.79|53
1717359300000|2024-06-02 20:15:00|80.56|78.86|80.34|78.64|80.56|78.86|80.33|78.63|75
1717359600000|2024-06-02 20:20:00|80.32|78.62|80.37|78.67|80.42|78.72|80.19|78.49|100
1717359900000|2024-06-02 20:25:00|80.38|78.68|80.43|78.73|80.44|78.74|80.37|78.67|36
1717360200000|2024-06-02 20:30:00|80.42|78.72|80.47|78.77|80.52|78.82|80.37|78.67|84
1717360500000|2024-06-02 20:35:00|80.48|78.78|80.52|78.82|80.61|78.91|80.47|78.77|52
1717360800000|2024-06-02 20:40:00|80.51|78.81|80.57|78.87|80.57|78.87|80.51|78.81|33
1717361100000|2024-06-02 20:45:00|80.56|78.86|80.55|78.85|80.57|78.87|80.52|78.82|36
1717361400000|2024-06-02 20:50:00|80.56|78.86|80.23|79.53|80.73|79.54|80.21|78.86|56
1717361700000|2024-06-02 20:55:00|80.22|79.52|80.32|79.62|80.33|79.63|80.21|79.51|93
1717362000000|2024-06-02 21:00:00|80.31|79.61|80.32|79.62|80.37|79.67|80.21|79.51|97
1717362300000|2024-06-02 21:05:00|80.33|79.63|80.26|79.56|80.43|79.73|80.26|79.56|141
1717362600000|2024-06-02 21:10:00|80.27|79.57|80.26|79.56|80.32|79.62|80.24|79.54|127
1717362900000|2024-06-02 21:15:00|80.25|79.55|80.32|79.62|80.32|79.62|80.21|79.51|71
1717363200000|2024-06-02 21:20:00|80.33|79.63|80.3|79.6|80.33|79.63|80.29|79.59|13
1717363500000|2024-06-02 21:25:00|80.31|79.61|80.25|79.55|80.31|79.61|80.12|79.42|96
1717363800000|2024-06-02 21:30:00|80.24|79.54|80.22|79.52|80.25|79.55|80.22|79.52|83
1717364100000|2024-06-02 21:35:00|80.23|79.53|80.02|79.32|80.23|79.53|80|79.3|30
1717364400000|2024-06-02 21:40:00|80.01|79.31|80.1|79.4|80.12|79.42|79.99|79.29|70
1717364700000|2024-06-02 21:45:00|80.09|79.39|80.16|79.46|80.19|79.49|80.09|79.39|39
1717365000000|2024-06-02 21:50:00|80.17|79.47|80.21|79.51|80.21|79.51|80.11|79.41|86
1717365300000|2024-06-02 21:55:00|80.2|79.5|80.21|79.51|80.21|79.51|80.14|79.44|71
1717365600000|2024-06-02 22:00:00|80.2|79.5|80.13|79.43|80.31|79.61|80.12|79.42|216
1717365900000|2024-06-02 22:05:00|80.12|79.42|80.18|79.48|80.23|79.53|80.06|79.36|135
1717366200000|2024-06-02 22:10:00|80.17|79.47|80.17|79.47|80.18|79.48|80.14|79.44|52
1717366500000|2024-06-02 22:15:00|80.19|79.49|80.24|79.54|80.25|79.55|80.19|79.49|50
1717366800000|2024-06-02 22:20:00|80.23|79.53|80.34|79.64|80.34|79.64|80.22|79.52|59
1717367100000|2024-06-02 22:25:00|80.33|79.63|80.33|79.63|80.38|79.68|80.31|79.61|131
1717367400000|2024-06-02 22:30:00|80.36|79.66|80.48|79.78|80.52|79.82|80.36|79.66|120
1717367700000|2024-06-02 22:35:00|80.47|79.77|80.44|79.74|80.5|79.8|80.43|79.73|114
1717368000000|2024-06-02 22:40:00|80.43|79.73|80.28|79.58|80.45|79.75|80.28|79.58|111
1717368300000|2024-06-02 22:45:00|80.25|79.55|80.23|79.53|80.26|79.56|80.16|79.46|72
1717368600000|2024-06-02 22:50:00|80.22|79.52|80.16|79.46|80.22|79.52|80.12|79.42|40
1717368900000|2024-06-02 22:55:00|80.17|79.47|80.17|79.47|80.22|79.52|80.14|79.44|11
1717369200000|2024-06-02 23:00:00|80.18|79.48|80.35|79.65|80.36|79.66|80.18|79.48|121
1717369500000|2024-06-02 23:05:00|80.36|79.66|80.33|79.63|80.39|79.69|80.31|79.61|84
1717369800000|2024-06-02 23:10:00|80.32|79.62|80.41|79.71|80.42|79.72|80.28|79.58|91
1717370100000|2024-06-02 23:15:00|80.39|79.69|80.38|79.68|80.45|79.75|80.38|79.68|142
1717370400000|2024-06-02 23:20:00|80.37|79.67|80.4|79.7|80.4|79.7|80.33|79.63|139
1717370700000|2024-06-02 23:25:00|80.39|79.69|80.45|79.75|80.45|79.75|80.36|79.66|81
1717371000000|2024-06-02 23:30:00|80.44|79.74|80.38|79.68|80.45|79.75|80.34|79.64|83
1717371300000|2024-06-02 23:35:00|80.37|79.67|80.43|79.73|80.46|79.76|80.37|79.67|92
1717371600000|2024-06-02 23:40:00|80.42|79.72|80.36|79.66|80.42|79.72|80.32|79.62|62
1717371900000|2024-06-02 23:45:00|80.37|79.67|80.42|79.72|80.43|79.73|80.37|79.67|136
1717372200000|2024-06-02 23:50:00|80.41|79.71|80.3|79.6|80.41|79.71|80.26|79.56|148
1717372500000|2024-06-02 23:55:00|80.29|79.59|80.3|79.6|80.38|79.68|80.28|79.58|118
1717372800000|2024-06-03 00:00:00|80.31|79.61|80.3|79.6|80.34|79.64|80.23|79.53|232
1717373100000|2024-06-03 00:05:00|80.29|79.59|80.41|79.71|80.44|79.74|80.25|79.55|134
1717373400000|2024-06-03 00:10:00|80.42|79.72|80.42|79.72|80.46|79.76|80.38|79.68|205
1717373700000|2024-06-03 00:15:00|80.41|79.71|80.25|79.55|80.47|79.77|80.23|79.53|219
1717374000000|2024-06-03 00:20:00|80.26|79.56|80.08|79.38|80.26|79.56|79.97|79.27|262
1717374300000|2024-06-03 00:25:00|80.07|79.37|80|79.3|80.08|79.38|79.96|79.26|196
1717374600000|2024-06-03 00:30:00|80.01|79.31|79.96|79.26|80.06|79.36|79.89|79.19|223
1717374900000|2024-06-03 00:35:00|79.97|79.27|79.76|79.06|79.98|79.28|79.58|78.88|332
1717375200000|2024-06-03 00:40:00|79.77|79.07|79.69|78.99|79.82|79.12|79.67|78.97|321
1717375500000|2024-06-03 00:45:00|79.67|78.97|79.9|79.2|79.92|79.22|79.45|78.75|325
1717375800000|2024-06-03 00:50:00|79.91|79.21|79.96|79.26|80.06|79.36|79.9|79.2|251
1717376100000|2024-06-03 00:55:00|79.95|79.25|80.09|79.39|80.13|79.43|79.93|79.23|157
1717376400000|2024-06-03 01:00:00|80.1|79.4|80.16|79.46|80.31|79.61|79.96|79.26|270
1717376700000|2024-06-03 01:05:00|80.15|79.45|80.26|79.56|80.29|79.59|80.13|79.43|224
1717377000000|2024-06-03 01:10:00|80.27|79.57|80.5|79.8|80.88|80.18|80.26|79.56|365
1717377300000|2024-06-03 01:15:00|80.51|79.81|80.75|80.05|80.81|80.11|80.45|79.75|356
1717377600000|2024-06-03 01:20:00|80.74|80.04|81.03|80.33|81.03|80.33|80.68|79.98|250
1717377900000|2024-06-03 01:25:00|81.01|80.31|81.03|80.33|81.11|80.41|80.94|80.24|205
1717378200000|2024-06-03 01:30:00|81.02|80.32|81.11|80.41|81.11|80.41|80.87|80.17|218
1717378500000|2024-06-03 01:35:00|81.08|80.38|81.04|80.34|81.11|80.41|80.96|80.26|207
1717378800000|2024-06-03 01:40:00|81.05|80.35|80.8|80.1|81.06|80.36|80.75|80.05|122
1717379100000|2024-06-03 01:45:00|80.78|80.08|80.96|80.26|81.08|80.38|80.75|80.05|263
1717379400000|2024-06-03 01:50:00|80.97|80.27|81.18|80.48|81.23|80.53|80.96|80.26|213
1717379700000|2024-06-03 01:55:00|81.17|80.47|81.31|80.61|81.33|80.63|81.04|80.34|230
1717380000000|2024-06-03 02:00:00|81.32|80.62|81.31|80.61|81.4|80.7|81.26|80.56|354
1717380300000|2024-06-03 02:05:00|81.3|80.6|81.43|80.73|81.47|80.77|81.3|80.6|242
1717380600000|2024-06-03 02:10:00|81.42|80.72|81.48|80.78|81.49|80.79|81.4|80.7|122
1717380900000|2024-06-03 02:15:00|81.49|80.79|81.72|81.02|81.72|81.02|81.46|80.76|172
1717381200000|2024-06-03 02:20:00|81.73|81.03|81.81|81.11|81.81|81.11|81.65|80.95|210
1717381500000|2024-06-03 02:25:00|81.8|81.1|81.66|80.96|81.82|81.12|81.63|80.93|118
1717381800000|2024-06-03 02:30:00|81.67|80.97|81.6|80.9|81.74|81.04|81.58|80.88|210
1717382100000|2024-06-03 02:35:00|81.59|80.89|81.82|81.12|81.82|81.12|81.48|80.78|135
1717382400000|2024-06-03 02:40:00|81.81|81.11|81.82|81.12|81.85|81.15|81.75|81.05|137
1717382700000|2024-06-03 02:45:00|81.83|81.13|81.71|81.01|81.84|81.14|81.71|81.01|169
1717383000000|2024-06-03 02:50:00|81.72|81.02|81.81|81.11|81.88|81.18|81.71|81.01|125
1717383300000|2024-06-03 02:55:00|81.82|81.12|81.75|81.05|81.9|81.2|81.71|81.01|128
1717383600000|2024-06-03 03:00:00|81.78|81.08|81.4|80.7|81.81|81.11|81.38|80.68|366
1717383900000|2024-06-03 03:05:00|81.41|80.71|81.53|80.83|81.6|80.9|81.39|80.69|246
1717384200000|2024-06-03 03:10:00|81.52|80.82|81.53|80.83|81.63|80.93|81.45|80.75|150
1717384500000|2024-06-03 03:15:00|81.54|80.84|81.53|80.83|81.63|80.93|81.5|80.8|104
1717384800000|2024-06-03 03:20:00|81.54|80.84|81.4|80.7|81.54|80.84|81.39|80.69|124
1717385100000|2024-06-03 03:25:00|81.39|80.69|81.36|80.66|81.42|80.72|81.36|80.66|34
1717385400000|2024-06-03 03:30:00|81.37|80.67|81.3|80.6|81.38|80.68|81.12|80.42|123
1717385700000|2024-06-03 03:35:00|81.31|80.61|81.36|80.66|81.4|80.7|81.3|80.6|180
1717386000000|2024-06-03 03:40:00|81.35|80.65|81.35|80.65|81.4|80.7|81.18|80.48|127
1717386300000|2024-06-03 03:45:00|81.36|80.66|81.51|80.81|81.55|80.85|81.35|80.65|102
1717386600000|2024-06-03 03:50:00|81.5|80.8|81.4|80.7|81.52|80.82|81.36|80.66|139
1717386900000|2024-06-03 03:55:00|81.39|80.69|81.43|80.73|81.5|80.8|81.33|80.63|130
1717387200000|2024-06-03 04:00:00|81.44|80.74|81.42|80.72|81.51|80.81|81.35|80.65|189
1717387500000|2024-06-03 04:05:00|81.41|80.71|81.54|80.84|81.58|80.88|81.34|80.64|137
1717387800000|2024-06-03 04:10:00|81.53|80.83|81.44|80.74|81.56|80.86|81.36|80.66|59
1717388100000|2024-06-03 04:15:00|81.46|80.76|81.26|80.56|81.5|80.8|81.21|80.51|158
1717388400000|2024-06-03 04:20:00|81.27|80.57|81.44|80.74|81.5|80.8|81.25|80.55|196
1717388700000|2024-06-03 04:25:00|81.43|80.73|81.02|80.32|81.43|80.73|81|80.3|231
1717389000000|2024-06-03 04:30:00|81.02|80.32|81.44|80.74|81.46|80.76|80.97|80.27|96
1717389300000|2024-06-03 04:35:00|81.43|80.73|81.29|80.59|81.47|80.77|81.2|80.5|313
1717389600000|2024-06-03 04:40:00|81.28|80.58|81.13|80.43|81.29|80.59|81.09|80.39|307
1717389900000|2024-06-03 04:45:00|81.12|80.42|81.55|80.85|81.57|80.87|81.05|80.35|287
1717390200000|2024-06-03 04:50:00|81.53|80.83|81.73|81.03|81.76|81.06|81.53|80.83|286
1717390500000|2024-06-03 04:55:00|81.74|81.04|81.65|80.95|81.89|81.19|81.63|80.93|215
1717390800000|2024-06-03 05:00:00|81.64|80.94|81.69|80.99|81.81|81.11|81.61|80.91|247
1717391100000|2024-06-03 05:05:00|81.68|80.98|81.68|80.98|81.82|81.12|81.61|80.91|206
1717391400000|2024-06-03 05:10:00|81.69|80.99|81.84|81.14|81.84|81.14|81.66|80.96|239
1717391700000|2024-06-03 05:15:00|81.85|81.15|81.95|81.25|82.11|81.41|81.85|81.15|343
1717392000000|2024-06-03 05:20:00|81.96|81.26|82.01|81.31|82.02|81.32|81.82|81.12|258
1717392300000|2024-06-03 05:25:00|82|81.3|82.02|81.32|82.07|81.37|81.94|81.24|150
1717392600000|2024-06-03 05:30:00|82.04|81.34|82.14|81.44|82.27|81.57|81.92|81.22|327
1717392900000|2024-06-03 05:35:00|82.15|81.45|82.14|81.44|82.28|81.58|82.1|81.4|356
1717393200000|2024-06-03 05:40:00|82.13|81.43|82.33|81.63|82.44|81.74|82.11|81.41|291
1717393500000|2024-06-03 05:45:00|82.32|81.62|82.14|81.44|82.34|81.64|82.04|81.34|437
1717393800000|2024-06-03 05:50:00|82.11|81.41|82.14|81.44|82.18|81.48|82.08|81.38|393
1717394100000|2024-06-03 05:55:00|82.15|81.45|81.94|81.24|82.16|81.46|81.92|81.22|299
1717394400000|2024-06-03 06:00:00|81.93|81.23|81.81|81.11|82.04|81.34|81.75|81.05|274
1717394700000|2024-06-03 06:05:00|81.8|81.1|81.88|81.18|81.94|81.24|81.67|80.97|227
1717395000000|2024-06-03 06:10:00|81.89|81.19|81.86|81.16|82.05|81.35|81.76|81.06|186
1717395300000|2024-06-03 06:15:00|81.85|81.15|81.86|81.16|81.97|81.27|81.79|81.09|232
1717395600000|2024-06-03 06:20:00|81.85|81.15|82.02|81.32|82.02|81.32|81.77|81.07|225
1717395900000|2024-06-03 06:25:00|82.01|81.31|82.22|81.52|82.22|81.52|81.94|81.24|286
1717396200000|2024-06-03 06:30:00|82.23|81.53|82.23|81.53|82.33|81.63|82.18|81.48|362
1717396500000|2024-06-03 06:35:00|82.24|81.54|82.46|81.76|82.49|81.79|82.23|81.53|263
1717396800000|2024-06-03 06:40:00|82.45|81.75|82.6|81.9|82.63|81.93|82.41|81.71|277
1717397100000|2024-06-03 06:45:00|82.61|81.91|82.59|81.89|82.69|81.99|82.46|81.76|292
1717397400000|2024-06-03 06:50:00|82.58|81.88|82.52|81.82|82.59|81.89|82.45|81.75|286
1717397700000|2024-06-03 06:55:00|82.51|81.81|82.43|81.73|82.54|81.84|82.43|81.73|256
1717398000000|2024-06-03 07:00:00|82.44|81.74|82.54|81.84|82.56|81.86|82.42|81.72|286
1717398300000|2024-06-03 07:05:00|82.52|81.82|82.56|81.86|82.6|81.9|82.46|81.76|264
1717398600000|2024-06-03 07:10:00|82.59|81.89|82.46|81.76|82.64|81.94|82.45|81.75|233
1717398900000|2024-06-03 07:15:00|82.45|81.75|82.41|81.71|82.51|81.81|82.4|81.7|196
1717399200000|2024-06-03 07:20:00|82.42|81.72|82.13|81.43|82.42|81.72|82.13|81.43|243
1717399500000|2024-06-03 07:25:00|82.14|81.44|82.17|81.47|82.17|81.47|82.02|81.32|172
1717399800000|2024-06-03 07:30:00|82.16|81.46|82.25|81.55|82.27|81.57|82.05|81.35|226
1717400100000|2024-06-03 07:35:00|82.24|81.54|82.25|81.55|82.32|81.62|82.17|81.47|168
1717400400000|2024-06-03 07:40:00|82.26|81.56|82.26|81.56|82.31|81.61|82.19|81.49|242
1717400700000|2024-06-03 07:45:00|82.24|81.54|82.3|81.6|82.31|81.61|82.09|81.39|282
1717401000000|2024-06-03 07:50:00|82.29|81.59|82.26|81.56|82.32|81.62|82.23|81.53|212
1717401300000|2024-06-03 07:55:00|82.24|81.54|82.33|81.63|82.36|81.66|82.24|81.54|137
1717401600000|2024-06-03 08:00:00|82.34|81.64|82.32|81.62|82.41|81.71|82.2|81.5|295
1717401900000|2024-06-03 08:05:00|82.33|81.63|82.42|81.72|82.45|81.75|82.3|81.6|221
1717402200000|2024-06-03 08:10:00|82.41|81.71|82.31|81.61|82.43|81.73|82.25|81.55|209
1717402500000|2024-06-03 08:15:00|82.32|81.62|82.27|81.57|82.42|81.72|82.23|81.53|194
1717402800000|2024-06-03 08:20:00|82.29|81.59|82.34|81.64|82.36|81.66|82.2|81.5|189
1717403100000|2024-06-03 08:25:00|82.35|81.65|82.52|81.82|82.52|81.82|82.34|81.64|208
1717403400000|2024-06-03 08:30:00|82.53|81.83|82.67|81.97|82.68|81.98|82.44|81.74|215
1717403700000|2024-06-03 08:35:00|82.68|81.98|82.63|81.93|82.7|82|82.54|81.84|277
1717404000000|2024-06-03 08:40:00|82.62|81.92|82.71|82.01|82.85|82.15|82.59|81.89|302
1717404300000|2024-06-03 08:45:00|82.72|82.02|82.62|81.92|82.78|82.08|82.61|81.91|264
1717404600000|2024-06-03 08:50:00|82.63|81.93|82.73|82.03|82.73|82.03|82.62|81.92|141
1717404900000|2024-06-03 08:55:00|82.72|82.02|82.64|81.94|82.76|82.06|82.63|81.93|131
1717405200000|2024-06-03 09:00:00|82.63|81.93|82.58|81.88|82.67|81.97|82.5|81.8|249
1717405500000|2024-06-03 09:05:00|82.59|81.89|82.34|81.64|82.62|81.92|82.32|81.62|148
1717405800000|2024-06-03 09:10:00|82.35|81.65|82.32|81.62|82.36|81.66|82.26|81.56|350
1717406100000|2024-06-03 09:15:00|82.31|81.61|82.14|81.44|82.35|81.65|82.14|81.44|297
1717406400000|2024-06-03 09:20:00|82.16|81.46|82.14|81.44|82.23|81.53|82.09|81.39|280
1717406700000|2024-06-03 09:25:00|82.13|81.43|82.4|81.7|82.46|81.76|82.13|81.43|163
1717407000000|2024-06-03 09:30:00|82.41|81.71|82.43|81.73|82.47|81.77|82.36|81.66|266
1717407300000|2024-06-03 09:35:00|82.42|81.72|82.57|81.87|82.57|81.87|82.42|81.72|157
1717407600000|2024-06-03 09:40:00|82.56|81.86|82.61|81.91|82.68|81.98|82.54|81.84|217
1717407900000|2024-06-03 09:45:00|82.62|81.92|82.69|81.99|82.75|82.05|82.61|81.91|201
1717408200000|2024-06-03 09:50:00|82.71|82.01|82.71|82.01|82.74|82.04|82.68|81.98|148
1717408500000|2024-06-03 09:55:00|82.72|82.02|82.57|81.87|82.74|82.04|82.55|81.85|261
1717408800000|2024-06-03 10:00:00|82.59|81.89|82.6|81.9|82.63|81.93|82.58|81.88|256
1717409100000|2024-06-03 10:05:00|82.61|81.91|82.61|81.91|82.63|81.93|82.58|81.88|223
1717409400000|2024-06-03 10:10:00|82.59|81.89|82.58|81.88|82.61|81.91|82.57|81.87|53
1717409700000|2024-06-03 10:15:00|82.59|81.89|82.58|81.88|82.68|81.98|82.57|81.87|39
1717410000000|2024-06-03 10:20:00|82.59|81.89|82.53|81.83|82.61|81.91|82.53|81.83|82
1717410300000|2024-06-03 10:25:00|82.54|81.84|82.55|81.85|82.61|81.91|82.53|81.83|143
1717410600000|2024-06-03 10:30:00|82.53|81.83|82.51|81.81|82.6|81.9|82.5|81.8|137
1717410900000|2024-06-03 10:35:00|82.52|81.82|82.52|81.82|82.53|81.83|82.46|81.76|143
1717411200000|2024-06-03 10:40:00|82.51|81.81|82.46|81.76|82.53|81.83|82.44|81.74|175
1717411500000|2024-06-03 10:45:00|82.45|81.75|82.32|81.62|82.46|81.76|82.25|81.55|258
1717411800000|2024-06-03 10:50:00|82.33|81.63|82.24|81.54|82.34|81.64|82.22|81.52|243
1717412100000|2024-06-03 10:55:00|82.23|81.53|82.09|81.39|82.31|81.61|82.09|81.39|157
1717412400000|2024-06-03 11:00:00|82.1|81.4|82.14|81.44|82.21|81.51|82.08|81.38|190
1717412700000|2024-06-03 11:05:00|82.15|81.45|82.21|81.51|82.22|81.52|82.13|81.43|114
1717413000000|2024-06-03 11:10:00|82.2|81.5|82.23|81.53|82.31|81.61|82.19|81.49|172
1717413300000|2024-06-03 11:15:00|82.22|81.52|82.23|81.53|82.23|81.53|82.13|81.43|157
1717413600000|2024-06-03 11:20:00|82.24|81.54|82.2|81.5|82.3|81.6|82.19|81.49|118
1717413900000|2024-06-03 11:25:00|82.21|81.51|82.2|81.5|82.26|81.56|82.2|81.5|104
1717414200000|2024-06-03 11:30:00|82.16|81.46|82.19|81.49|82.31|81.61|82.15|81.45|133
1717414500000|2024-06-03 11:35:00|82.2|81.5|82.04|81.34|82.2|81.5|82.01|81.31|121
1717414800000|2024-06-03 11:40:00|82.03|81.33|82.19|81.49|82.2|81.5|82.02|81.32|207
1717415100000|2024-06-03 11:45:00|82.2|81.5|82.2|81.5|82.22|81.52|81.94|81.24|239
1717415400000|2024-06-03 11:50:00|82.21|81.51|82.21|81.51|82.26|81.56|82.14|81.44|186
1717415700000|2024-06-03 11:55:00|82.2|81.5|82.23|81.53|82.27|81.57|82.19|81.49|135
1717416000000|2024-06-03 12:00:00|82.24|81.54|82.33|81.63|82.34|81.64|82.23|81.53|284
1717416300000|2024-06-03 12:05:00|82.32|81.62|82.27|81.57|82.35|81.65|82.23|81.53|191
1717416600000|2024-06-03 12:10:00|82.28|81.58|82.28|81.58|82.32|81.62|82.25|81.55|168
1717416900000|2024-06-03 12:15:00|82.27|81.57|82.21|81.51|82.29|81.59|82.17|81.47|283
1717417200000|2024-06-03 12:20:00|82.22|81.52|82.27|81.57|82.28|81.58|82.16|81.46|270
1717417500000|2024-06-03 12:25:00|82.26|81.56|82.27|81.57|82.33|81.63|82.19|81.49|250
1717417800000|2024-06-03 12:30:00|82.28|81.58|82.14|81.44|82.35|81.65|82.11|81.41|266
1717418100000|2024-06-03 12:35:00|82.15|81.45|82.37|81.67|82.37|81.67|82.06|81.36|316
1717418400000|2024-06-03 12:40:00|82.38|81.68|82.21|81.51|82.45|81.75|82.2|81.5|430
1717418700000|2024-06-03 12:45:00|82.2|81.5|82.23|81.53|82.31|81.61|82.05|81.35|306
1717419000000|2024-06-03 12:50:00|82.22|81.52|82.3|81.6|82.36|81.66|82.22|81.52|238
1717419300000|2024-06-03 12:55:00|82.31|81.61|82.33|81.63|82.37|81.67|82.22|81.52|180
1717419600000|2024-06-03 13:00:00|82.34|81.64|82.32|81.62|82.41|81.71|82.21|81.51|299
1717419900000|2024-06-03 13:05:00|82.31|81.61|82.25|81.55|82.37|81.67|82.24|81.54|162
1717420200000|2024-06-03 13:10:00|82.24|81.54|82.25|81.55|82.28|81.58|82.18|81.48|164
1717420500000|2024-06-03 13:15:00|82.23|81.53|82.22|81.52|82.27|81.57|82.16|81.46|113
1717420800000|2024-06-03 13:20:00|82.21|81.51|82.2|81.5|82.25|81.55|82.17|81.47|108
1717421100000|2024-06-03 13:25:00|82.21|81.51|82.21|81.51|82.26|81.56|82.17|81.47|134
1717421400000|2024-06-03 13:30:00|82.2|81.5|82.31|81.61|82.34|81.64|82.17|81.47|220
1717421700000|2024-06-03 13:35:00|82.32|81.62|82.26|81.56|82.32|81.62|82.2|81.5|336
1717422000000|2024-06-03 13:40:00|82.25|81.55|82.24|81.54|82.27|81.57|82.2|81.5|197
1717422300000|2024-06-03 13:45:00|82.23|81.53|82.34|81.64|82.37|81.67|82.18|81.48|490
1717422600000|2024-06-03 13:50:00|82.32|81.62|82.14|81.44|82.36|81.66|82.11|81.41|379
1717422900000|2024-06-03 13:55:00|82.15|81.45|81.96|81.26|82.18|81.48|81.91|81.21|307
1717423200000|2024-06-03 14:00:00|81.97|81.27|81.97|81.27|82.21|81.51|81.88|81.18|361
1717423500000|2024-06-03 14:05:00|81.96|81.26|82.03|81.33|82.17|81.47|81.96|81.26|221
1717423800000|2024-06-03 14:10:00|82.02|81.32|82.21|81.51|82.23|81.53|81.98|81.28|207
1717424100000|2024-06-03 14:15:00|82.19|81.49|82|81.3|82.23|81.53|81.98|81.28|399
1717424400000|2024-06-03 14:20:00|81.99|81.29|81.94|81.24|82.03|81.33|81.84|81.14|269
1717424700000|2024-06-03 14:25:00|81.96|81.26|81.87|81.17|82.03|81.33|81.87|81.17|162
1717425000000|2024-06-03 14:30:00|81.86|81.16|81.54|80.84|81.92|81.22|81.41|80.71|363
1717425300000|2024-06-03 14:35:00|81.56|80.86|81.41|80.71|81.6|80.9|81.3|80.6|373
1717425600000|2024-06-03 14:40:00|81.4|80.7|81.37|80.67|81.5|80.8|81.2|80.5|359
1717425900000|2024-06-03 14:45:00|81.36|80.66|81.29|80.59|81.4|80.7|81.07|80.37|453
1717426200000|2024-06-03 14:50:00|81.3|80.6|81.18|80.48|81.35|80.65|81.1|80.4|397
1717426500000|2024-06-03 14:55:00|81.17|80.47|81.14|80.44|81.18|80.48|80.79|80.09|601
1717426800000|2024-06-03 15:00:00|81.12|80.42|81.3|80.6|81.33|80.63|81.07|80.37|612
1717427100000|2024-06-03 15:05:00|81.28|80.58|81.49|80.79|81.5|80.8|81.24|80.54|469
1717427400000|2024-06-03 15:10:00|81.47|80.77|81.45|80.75|81.58|80.88|81.37|80.67|488
1717427700000|2024-06-03 15:15:00|81.43|80.73|81.57|80.87|81.62|80.92|81.37|80.67|401
1717428000000|2024-06-03 15:20:00|81.54|80.84|81.54|80.84|81.62|80.92|81.49|80.79|294
1717428300000|2024-06-03 15:25:00|81.53|80.83|81.55|80.85|81.57|80.87|81.47|80.77|272
1717428600000|2024-06-03 15:30:00|81.54|80.84|81.64|80.94|81.65|80.95|81.52|80.82|276
1717428900000|2024-06-03 15:35:00|81.65|80.95|81.73|81.03|81.75|81.05|81.64|80.94|192
1717429200000|2024-06-03 15:40:00|81.74|81.04|81.74|81.04|81.79|81.09|81.72|81.02|213
1717429500000|2024-06-03 15:45:00|81.75|81.05|81.78|81.08|81.83|81.13|81.66|80.96|226
1717429800000|2024-06-03 15:50:00|81.8|81.1|81.68|80.98|81.84|81.14|81.67|80.97|294
1717430100000|2024-06-03 15:55:00|81.7|81|81.99|81.29|82.09|81.39|81.68|80.98|409
1717430400000|2024-06-03 16:00:00|81.98|81.28|81.75|81.05|82.08|81.38|81.75|81.05|397
1717430700000|2024-06-03 16:05:00|81.76|81.06|81.86|81.16|81.87|81.17|81.68|80.98|345
1717431000000|2024-06-03 16:10:00|81.85|81.15|81.77|81.07|81.88|81.18|81.73|81.03|319
1717431300000|2024-06-03 16:15:00|81.78|81.08|81.83|81.13|81.88|81.18|81.66|80.96|323
1717431600000|2024-06-03 16:20:00|81.84|81.14|81.68|80.98|81.89|81.19|81.6|80.9|419
1717431900000|2024-06-03 16:25:00|81.65|80.95|81.59|80.89|81.68|80.98|81.5|80.8|239
1717432200000|2024-06-03 16:30:00|81.6|80.9|81.44|80.74|81.61|80.91|81.39|80.69|380
1717432500000|2024-06-03 16:35:00|81.43|80.73|81.44|80.74|81.46|80.76|81.26|80.56|281
1717432800000|2024-06-03 16:40:00|81.43|80.73|81.37|80.67|81.45|80.75|81.28|80.58|230
1717433100000|2024-06-03 16:45:00|81.38|80.68|81.38|80.68|81.45|80.75|81.36|80.66|318
1717433400000|2024-06-03 16:50:00|81.37|80.67|81.23|80.53|81.38|80.68|81.09|80.39|370
1717433700000|2024-06-03 16:55:00|81.24|80.54|81.3|80.6|81.31|80.61|81.23|80.53|383
1717434000000|2024-06-03 17:00:00|81.29|80.59|81.18|80.48|81.3|80.6|81.13|80.43|284
1717434300000|2024-06-03 17:05:00|81.19|80.49|81.19|80.49|81.26|80.56|81.13|80.43|230
1717434600000|2024-06-03 17:10:00|81.2|80.5|81.41|80.71|81.41|80.71|81.14|80.44|258
1717434900000|2024-06-03 17:15:00|81.4|80.7|81.44|80.74|81.45|80.75|81.34|80.64|291
1717435200000|2024-06-03 17:20:00|81.42|80.72|81.47|80.77|81.51|80.81|81.41|80.71|327
1717435500000|2024-06-03 17:25:00|81.46|80.76|81.44|80.74|81.48|80.78|81.38|80.68|238
1717435800000|2024-06-03 17:30:00|81.45|80.75|81.46|80.76|81.53|80.83|81.43|80.73|301
1717436100000|2024-06-03 17:35:00|81.47|80.77|81.65|80.95|81.65|80.95|81.45|80.75|203
1717436400000|2024-06-03 17:40:00|81.64|80.94|81.67|80.97|81.71|81.01|81.59|80.89|189
1717436700000|2024-06-03 17:45:00|81.68|80.98|81.59|80.89|81.69|80.99|81.55|80.85|216
1717437000000|2024-06-03 17:50:00|81.58|80.88|81.58|80.88|81.61|80.91|81.55|80.85|129
1717437300000|2024-06-03 17:55:00|81.57|80.87|81.58|80.88|81.64|80.94|81.51|80.81|186
1717437600000|2024-06-03 18:00:00|81.59|80.89|81.48|80.78|81.61|80.91|81.44|80.74|399
1717437900000|2024-06-03 18:05:00|81.46|80.76|81.49|80.79|81.54|80.84|81.43|80.73|266
1717438200000|2024-06-03 18:10:00|81.48|80.78|81.38|80.68|81.49|80.79|81.35|80.65|222
1717438500000|2024-06-03 18:15:00|81.39|80.69|81.43|80.73|81.57|80.87|81.38|80.68|284
1717438800000|2024-06-03 18:20:00|81.45|80.75|81.45|80.75|81.48|80.78|81.37|80.67|277
1717439100000|2024-06-03 18:25:00|81.47|80.77|81.37|80.67|81.5|80.8|81.36|80.66|338
1717439400000|2024-06-03 18:30:00|81.39|80.69|81.44|80.74|81.54|80.84|81.34|80.64|347
1717439700000|2024-06-03 18:35:00|81.43|80.73|81.36|80.66|81.47|80.77|81.29|80.59|299
1717440000000|2024-06-03 18:40:00|81.37|80.67|81.26|80.56|81.39|80.69|81.26|80.56|333
1717440300000|2024-06-03 18:45:00|81.27|80.57|81.33|80.63|81.4|80.7|81.26|80.56|306
1717440600000|2024-06-03 18:50:00|81.37|80.67|81.27|80.57|81.38|80.68|81.26|80.56|250
1717440900000|2024-06-03 18:55:00|81.31|80.61|81.34|80.64|81.36|80.66|81.27|80.57|330
1717441200000|2024-06-03 19:00:00|81.31|80.61|81.28|80.58|81.45|80.75|81.26|80.56|345
1717441500000|2024-06-03 19:05:00|81.32|80.62|81.36|80.66|81.38|80.68|81.27|80.57|287
1717441800000|2024-06-03 19:10:00|81.37|80.67|81.39|80.69|81.4|80.7|81.33|80.63|291
1717442100000|2024-06-03 19:15:00|81.35|80.65|81.38|80.68|81.39|80.69|81.32|80.62|282
1717442400000|2024-06-03 19:20:00|81.37|80.67|81.37|80.67|81.5|80.8|81.34|80.64|273
1717442700000|2024-06-03 19:25:00|81.38|80.68|81.35|80.65|81.42|80.72|81.32|80.62|289
1717443000000|2024-06-03 19:30:00|81.36|80.66|81.29|80.59|81.37|80.67|81.26|80.56|270
1717443300000|2024-06-03 19:35:00|81.27|80.57|81.47|80.77|81.48|80.78|81.27|80.57|261
1717443600000|2024-06-03 19:40:00|81.48|80.78|81.45|80.75|81.5|80.8|81.41|80.71|196
1717443900000|2024-06-03 19:45:00|81.46|80.76|81.47|80.77|81.48|80.78|81.41|80.71|316
1717444200000|2024-06-03 19:50:00|81.49|80.79|81.48|80.78|81.49|80.79|81.45|80.75|226
1717444500000|2024-06-03 19:55:00|81.47|80.77|81.56|80.86|81.58|80.88|81.45|80.75|220
1717444800000|2024-06-03 20:00:00|81.57|80.87|81.56|80.86|81.63|80.93|81.54|80.84|268
1717445100000|2024-06-03 20:05:00|81.57|80.87|81.57|80.87|81.65|80.95|81.53|80.83|334
1717445400000|2024-06-03 20:10:00|81.58|80.88|81.8|81.1|81.87|81.17|81.56|80.86|409
1717445700000|2024-06-03 20:15:00|81.79|81.09|81.66|80.96|81.79|81.09|81.57|80.87|322
1717446000000|2024-06-03 20:20:00|81.67|80.97|81.66|80.96|81.7|81|81.62|80.92|135
1717446300000|2024-06-03 20:25:00|81.65|80.95|81.59|80.89|81.68|80.98|81.59|80.89|182
1717446600000|2024-06-03 20:30:00|81.6|80.9|81.37|80.67|81.62|80.92|81.35|80.65|175
1717446900000|2024-06-03 20:35:00|81.36|80.66|81.22|80.52|81.42|80.72|81.22|80.52|131
1717447200000|2024-06-03 20:40:00|81.21|80.51|81.18|80.48|81.28|80.58|81.16|80.46|173
1717447500000|2024-06-03 20:45:00|81.17|80.47|81.24|80.54|81.26|80.56|81.13|80.43|108
1717447800000|2024-06-03 20:50:00|81.23|80.53|81.22|80.52|81.25|80.55|81.17|80.47|93
1717448100000|2024-06-03 20:55:00|81.23|80.53|81.07|80.37|81.24|80.54|81.07|80.37|102
1717448400000|2024-06-03 21:00:00|81.08|80.38|81.19|80.49|81.19|80.49|81.06|80.36|75
1717448700000|2024-06-03 21:05:00|81.18|80.48|81.13|80.43|81.2|80.5|81.11|80.41|24
1717449000000|2024-06-03 21:10:00|81.14|80.44|80.89|80.19|81.14|80.44|80.88|80.18|88
1717449300000|2024-06-03 21:15:00|80.9|80.2|80.88|80.18|81.05|80.35|80.88|80.18|77
1717449600000|2024-06-03 21:20:00|80.87|80.17|80.75|80.05|80.87|80.17|80.69|79.99|81
1717449900000|2024-06-03 21:25:00|80.74|80.04|80.87|80.17|80.88|80.18|80.67|79.97|64
1717450200000|2024-06-03 21:30:00|80.86|80.16|80.78|80.08|80.87|80.17|80.73|80.03|48
1717450500000|2024-06-03 21:35:00|80.79|80.09|80.74|80.04|80.8|80.1|80.73|80.03|130
1717450800000|2024-06-03 21:40:00|80.73|80.03|80.71|80.01|80.76|80.06|80.68|79.98|40
1717451100000|2024-06-03 21:45:00|80.7|80|80.74|80.04|80.75|80.05|80.68|79.98|49
1717451400000|2024-06-03 21:50:00|80.75|80.05|80.81|80.11|80.82|80.12|80.75|80.05|26
1717451700000|2024-06-03 21:55:00|80.82|80.12|80.85|80.15|80.86|80.16|80.75|80.05|43
1717452000000|2024-06-03 22:00:00|80.86|80.16|80.72|80.02|80.86|80.16|80.68|79.98|161
1717452300000|2024-06-03 22:05:00|80.73|80.03|80.75|80.05|80.77|80.07|80.66|79.96|170
1717452600000|2024-06-03 22:10:00|80.74|80.04|80.78|80.08|80.81|80.11|80.72|80.02|137
1717452900000|2024-06-03 22:15:00|80.79|80.09|80.78|80.08|80.88|80.18|80.74|80.04|198
1717453200000|2024-06-03 22:20:00|80.77|80.07|80.74|80.04|80.8|80.1|80.71|80.01|147
1717453500000|2024-06-03 22:25:00|80.73|80.03|80.79|80.09|80.85|80.15|80.71|80.01|138
1717453800000|2024-06-03 22:30:00|80.78|80.08|80.78|80.08|80.94|80.24|80.76|80.06|211
1717454100000|2024-06-03 22:35:00|80.77|80.07|80.74|80.04|80.8|80.1|80.69|79.99|240
1717454400000|2024-06-03 22:40:00|80.75|80.05|80.72|80.02|80.75|80.05|80.69|79.99|237
1717454700000|2024-06-03 22:45:00|80.71|80.01|80.82|80.12|80.85|80.15|80.7|80|200
1717455000000|2024-06-03 22:50:00|80.81|80.11|80.8|80.1|80.85|80.15|80.75|80.05|181
1717455300000|2024-06-03 22:55:00|80.79|80.09|80.82|80.12|80.83|80.13|80.77|80.07|202
1717455600000|2024-06-03 23:00:00|80.81|80.11|80.78|80.08|80.83|80.13|80.74|80.04|238
1717455900000|2024-06-03 23:05:00|80.77|80.07|80.75|80.05|80.83|80.13|80.72|80.02|196
1717456200000|2024-06-03 23:10:00|80.74|80.04|80.73|80.03|80.79|80.09|80.68|79.98|166
1717456500000|2024-06-03 23:15:00|80.74|80.04|80.77|80.07|80.81|80.11|80.68|79.98|210
1717456800000|2024-06-03 23:20:00|80.73|80.03|80.73|80.03|80.78|80.08|80.73|80.03|69
1717457100000|2024-06-03 23:25:00|80.72|80.02|80.63|79.93|80.72|80.02|80.62|79.92|42
1717457400000|2024-06-03 23:30:00|80.64|79.94|80.58|79.88|80.68|79.98|80.55|79.85|221
1717457700000|2024-06-03 23:35:00|80.57|79.87|80.42|79.72|80.58|79.88|80.39|79.69|314
1717458000000|2024-06-03 23:40:00|80.45|79.75|80.39|79.69|80.46|79.76|80.39|79.69|203
1717458300000|2024-06-03 23:45:00|80.41|79.71|80.5|79.8|80.54|79.84|80.4|79.7|189
1717458600000|2024-06-03 23:50:00|80.53|79.83|80.51|79.81|80.57|79.87|80.45|79.75|180
1717458900000|2024-06-03 23:55:00|80.5|79.8|80.51|79.81|80.51|79.81|80.46|79.76|156
1717459200000|2024-06-04 00:00:00|80.49|79.79|80.49|79.79|80.54|79.84|80.4|79.7|293
1717459500000|2024-06-04 00:05:00|80.45|79.75|80.44|79.74|80.52|79.82|80.4|79.7|332
1717459800000|2024-06-04 00:10:00|80.46|79.76|80.48|79.78|80.5|79.8|80.36|79.66|333
1717460100000|2024-06-04 00:15:00|80.46|79.76|80.13|79.43|80.5|79.8|80.1|79.4|341
1717460400000|2024-06-04 00:20:00|80.14|79.44|80.26|79.56|80.35|79.65|80.14|79.44|490
1717460700000|2024-06-04 00:25:00|80.27|79.57|80.27|79.57|80.37|79.67|80.25|79.55|361
1717461000000|2024-06-04 00:30:00|80.29|79.59|80.32|79.62|80.4|79.7|80.25|79.55|415
1717461300000|2024-06-04 00:35:00|80.31|79.61|80.38|79.68|80.46|79.76|80.27|79.57|291
1717461600000|2024-06-04 00:40:00|80.39|79.69|80.43|79.73|80.45|79.75|80.36|79.66|332
1717461900000|2024-06-04 00:45:00|80.41|79.71|80.47|79.77|80.48|79.78|80.38|79.68|236
1717462200000|2024-06-04 00:50:00|80.48|79.78|80.42|79.72|80.51|79.81|80.4|79.7|160
1717462500000|2024-06-04 00:55:00|80.44|79.74|80.4|79.7|80.46|79.76|80.38|79.68|126
1717462800000|2024-06-04 01:00:00|80.41|79.71|80.3|79.6|80.41|79.71|80.21|79.51|373
1717463100000|2024-06-04 01:05:00|80.31|79.61|80.34|79.64|80.39|79.69|80.24|79.54|279
1717463400000|2024-06-04 01:10:00|80.33|79.63|80.29|79.59|80.4|79.7|80.29|79.59|290
1717463700000|2024-06-04 01:15:00|80.3|79.6|80.39|79.69|80.42|79.72|80.26|79.56|195
1717464000000|2024-06-04 01:20:00|80.4|79.7|80.42|79.72|80.47|79.77|80.39|79.69|119
1717464300000|2024-06-04 01:25:00|80.4|79.7|80.32|79.62|80.42|79.72|80.3|79.6|154
1717464600000|2024-06-04 01:30:00|80.3|79.6|80.39|79.69|80.44|79.74|80.2|79.5|316
1717464900000|2024-06-04 01:35:00|80.36|79.66|80.39|79.69|80.41|79.71|80.25|79.55|288
1717465200000|2024-06-04 01:40:00|80.4|79.7|80.35|79.65|80.4|79.7|80.29|79.59|266
1717465500000|2024-06-04 01:45:00|80.37|79.67|80.33|79.63|80.41|79.71|80.32|79.62|261
1717465800000|2024-06-04 01:50:00|80.34|79.64|80.31|79.61|80.37|79.67|80.25|79.55|295
1717466100000|2024-06-04 01:55:00|80.27|79.57|80.41|79.71|80.41|79.71|80.19|79.49|215
1717466400000|2024-06-04 02:00:00|80.39|79.69|80.34|79.64|80.42|79.72|80.28|79.58|240
1717466700000|2024-06-04 02:05:00|80.32|79.62|80.36|79.66|80.4|79.7|80.32|79.62|243
1717467000000|2024-06-04 02:10:00|80.37|79.67|80.37|79.67|80.41|79.71|80.33|79.63|194
1717467300000|2024-06-04 02:15:00|80.36|79.66|80.34|79.64|80.39|79.69|80.32|79.62|166
1717467600000|2024-06-04 02:20:00|80.33|79.63|80.26|79.56|80.34|79.64|80.23|79.53|202
1717467900000|2024-06-04 02:25:00|80.24|79.54|80.35|79.65|80.39|79.69|80.24|79.54|197
1717468200000|2024-06-04 02:30:00|80.36|79.66|80.28|79.58|80.36|79.66|80.24|79.54|292
1717468500000|2024-06-04 02:35:00|80.25|79.55|80.25|79.55|80.39|79.69|80.24|79.54|249
1717468800000|2024-06-04 02:40:00|80.27|79.57|80.29|79.59|80.31|79.61|80.17|79.47|271
1717469100000|2024-06-04 02:45:00|80.28|79.58|80.18|79.48|80.31|79.61|80.15|79.45|252
1717469400000|2024-06-04 02:50:00|80.2|79.5|80.15|79.45|80.26|79.56|80.12|79.42|317
1717469700000|2024-06-04 02:55:00|80.12|79.42|80.26|79.56|80.26|79.56|80.11|79.41|209
1717470000000|2024-06-04 03:00:00|80.22|79.52|80.3|79.6|80.33|79.63|80.16|79.46|318
1717470300000|2024-06-04 03:05:00|80.29|79.59|80.41|79.71|80.41|79.71|80.29|79.59|316
1717470600000|2024-06-04 03:10:00|80.38|79.68|80.45|79.75|80.46|79.76|80.37|79.67|161
1717470900000|2024-06-04 03:15:00|80.44|79.74|80.38|79.68|80.46|79.76|80.34|79.64|229
1717471200000|2024-06-04 03:20:00|80.37|79.67|80.39|79.69|80.4|79.7|80.34|79.64|257
1717471500000|2024-06-04 03:25:00|80.37|79.67|80.22|79.52|80.39|79.69|80.22|79.52|256
1717471800000|2024-06-04 03:30:00|80.25|79.55|80.28|79.58|80.29|79.59|80.18|79.48|315
1717472100000|2024-06-04 03:35:00|80.27|79.57|80.29|79.59|80.3|79.6|80.23|79.53|296
1717472400000|2024-06-04 03:40:00|80.27|79.57|80.31|79.61|80.38|79.68|80.27|79.57|242
1717472700000|2024-06-04 03:45:00|80.28|79.58|80.31|79.61|80.32|79.62|80.24|79.54|212
1717473000000|2024-06-04 03:50:00|80.3|79.6|80.38|79.68|80.42|79.72|80.27|79.57|269
1717473300000|2024-06-04 03:55:00|80.37|79.67|80.41|79.71|80.45|79.75|80.37|79.67|104
1717473600000|2024-06-04 04:00:00|80.39|79.69|80.27|79.57|80.41|79.71|80.24|79.54|315
1717473900000|2024-06-04 04:05:00|80.28|79.58|80.41|79.71|80.41|79.71|80.23|79.53|331
1717474200000|2024-06-04 04:10:00|80.39|79.69|80.43|79.73|80.45|79.75|80.35|79.65|148
1717474500000|2024-06-04 04:15:00|80.41|79.71|80.22|79.52|80.45|79.75|80.22|79.52|219
1717474800000|2024-06-04 04:20:00|80.23|79.53|80.21|79.51|80.27|79.57|80.18|79.48|236
1717475100000|2024-06-04 04:25:00|80.2|79.5|80.02|79.32|80.21|79.51|79.91|79.21|361
1717475400000|2024-06-04 04:30:00|79.99|79.29|80.04|79.34|80.05|79.35|79.97|79.27|265
1717475700000|2024-06-04 04:35:00|80.03|79.33|79.98|79.28|80.06|79.36|79.96|79.26|335
1717476000000|2024-06-04 04:40:00|80|79.3|79.98|79.28|80.03|79.33|79.96|79.26|230
1717476300000|2024-06-04 04:45:00|79.97|79.27|79.76|79.06|80.01|79.31|79.75|79.05|369
1717476600000|2024-06-04 04:50:00|79.75|79.05|79.64|78.94|79.8|79.1|79.62|78.92|298
1717476900000|2024-06-04 04:55:00|79.65|78.95|79.48|78.78|79.65|78.95|79.38|78.68|282
1717477200000|2024-06-04 05:00:00|79.49|78.79|79.48|78.78|79.5|78.8|79.4|78.7|301
1717477500000|2024-06-04 05:05:00|79.49|78.79|79.49|78.79|79.52|78.82|79.44|78.74|313
1717477800000|2024-06-04 05:10:00|79.5|78.8|79.59|78.89|79.66|78.96|79.46|78.76|294
1717478100000|2024-06-04 05:15:00|79.61|78.91|79.63|78.93|79.67|78.97|79.51|78.81|318
1717478400000|2024-06-04 05:20:00|79.62|78.92|79.62|78.92|79.67|78.97|79.52|78.82|295
1717478700000|2024-06-04 05:25:00|79.63|78.93|79.67|78.97|79.75|79.05|79.62|78.92|267
1717479000000|2024-06-04 05:30:00|79.68|78.98|79.71|79.01|79.71|79.01|79.61|78.91|234
1717479300000|2024-06-04 05:35:00|79.69|78.99|79.68|78.98|79.75|79.05|79.65|78.95|221
1717479600000|2024-06-04 05:40:00|79.69|78.99|79.65|78.95|79.69|78.99|79.63|78.93|166
1717479900000|2024-06-04 05:45:00|79.66|78.96|79.75|79.05|79.76|79.06|79.64|78.94|166
1717480200000|2024-06-04 05:50:00|79.79|79.09|79.78|79.08|79.82|79.12|79.71|79.01|198
1717480500000|2024-06-04 05:55:00|79.77|79.07|79.7|79|79.8|79.1|79.64|78.94|193
1717480800000|2024-06-04 06:00:00|79.71|79.01|79.63|78.93|79.77|79.07|79.6|78.9|338
1717481100000|2024-06-04 06:05:00|79.61|78.91|79.55|78.85|79.63|78.93|79.46|78.76|257
1717481400000|2024-06-04 06:10:00|79.56|78.86|79.54|78.84|79.58|78.88|79.43|78.73|230
1717481700000|2024-06-04 06:15:00|79.53|78.83|79.48|78.78|79.55|78.85|79.45|78.75|168
1717482000000|2024-06-04 06:20:00|79.49|78.79|79.53|78.83|79.56|78.86|79.47|78.77|176
1717482300000|2024-06-04 06:25:00|79.54|78.84|79.53|78.83|79.55|78.85|79.5|78.8|95
1717482600000|2024-06-04 06:30:00|79.52|78.82|79.59|78.89|79.63|78.93|79.52|78.82|212
1717482900000|2024-06-04 06:35:00|79.58|78.88|79.59|78.89|79.62|78.92|79.53|78.83|238
1717483200000|2024-06-04 06:40:00|79.6|78.9|79.51|78.81|79.68|78.98|79.51|78.81|171
1717483500000|2024-06-04 06:45:00|79.49|78.79|79.61|78.91|79.64|78.94|79.49|78.79|198
1717483800000|2024-06-04 06:50:00|79.62|78.92|79.42|78.72|79.62|78.92|79.41|78.71|238
1717484100000|2024-06-04 06:55:00|79.43|78.73|79.34|78.64|79.43|78.73|79.26|78.56|329
1717484400000|2024-06-04 07:00:00|79.33|78.63|79.48|78.78|79.48|78.78|79.22|78.52|333
1717484700000|2024-06-04 07:05:00|79.5|78.8|79.4|78.7|79.5|78.8|79.36|78.66|236
1717485000000|2024-06-04 07:10:00|79.41|78.71|79.42|78.72|79.47|78.77|79.32|78.62|247
1717485300000|2024-06-04 07:15:00|79.43|78.73|79.42|78.72|79.47|78.77|79.37|78.67|252
1717485600000|2024-06-04 07:20:00|79.39|78.69|79.41|78.71|79.42|78.72|79.16|78.46|298
1717485900000|2024-06-04 07:25:00|79.42|78.72|79.63|78.93|79.63|78.93|79.37|78.67|316
1717486200000|2024-06-04 07:30:00|79.62|78.92|79.44|78.74|79.64|78.94|79.42|78.72|338
1717486500000|2024-06-04 07:35:00|79.43|78.73|79.5|78.8|79.58|78.88|79.38|78.68|313
1717486800000|2024-06-04 07:40:00|79.49|78.79|79.38|78.68|79.54|78.84|79.37|78.67|137
1717487100000|2024-06-04 07:45:00|79.37|78.67|79.39|78.69|79.48|78.78|79.32|78.62|226
1717487400000|2024-06-04 07:50:00|79.37|78.67|79.39|78.69|79.48|78.78|79.37|78.67|252
1717487700000|2024-06-04 07:55:00|79.41|78.71|79.38|78.68|79.43|78.73|79.37|78.67|169
1717488000000|2024-06-04 08:00:00|79.37|78.67|79.28|78.58|79.41|78.71|79.27|78.57|68
1717488300000|2024-06-04 08:05:00|79.27|78.57|79.49|78.79|79.51|78.81|79.13|78.43|272
1717488600000|2024-06-04 08:10:00|79.51|78.81|79.66|78.96|79.71|79.01|79.5|78.8|314
1717488900000|2024-06-04 08:15:00|79.67|78.97|79.67|78.97|79.74|79.04|79.55|78.85|191
1717489200000|2024-06-04 08:20:00|79.66|78.96|79.74|79.04|79.8|79.1|79.65|78.95|163
1717489500000|2024-06-04 08:25:00|79.73|79.03|79.8|79.1|79.84|79.14|79.69|78.99|170
1717489800000|2024-06-04 08:30:00|79.81|79.11|79.73|79.03|79.82|79.12|79.71|79.01|186
1717490100000|2024-06-04 08:35:00|79.71|79.01|79.68|78.98|79.77|79.07|79.6|78.9|178
1717490400000|2024-06-04 08:40:00|79.69|78.99|79.68|78.98|79.7|79|79.61|78.91|135
1717490700000|2024-06-04 08:45:00|79.69|78.99|79.53|78.83|79.69|78.99|79.53|78.83|16
1717491000000|2024-06-04 08:50:00|79.5|78.8|79.53|78.83|79.6|78.9|79.41|78.71|278
1717491300000|2024-06-04 08:55:00|79.52|78.82|79.39|78.69|79.53|78.83|79.36|78.66|187
1717491600000|2024-06-04 09:00:00|79.38|78.68|79.31|78.61|79.46|78.76|79.27|78.57|401
1717491900000|2024-06-04 09:05:00|79.3|78.6|79.51|78.81|79.52|78.82|79.28|78.58|284
1717492200000|2024-06-04 09:10:00|79.52|78.82|79.42|78.72|79.58|78.88|79.42|78.72|142
1717492500000|2024-06-04 09:15:00|79.4|78.7|79.26|78.56|79.42|78.72|79.11|78.41|418
1717492800000|2024-06-04 09:20:00|79.28|78.58|79.32|78.62|79.4|78.7|79.25|78.55|382
1717493100000|2024-06-04 09:25:00|79.34|78.64|79.32|78.62|79.4|78.7|79.28|78.58|224
1717493400000|2024-06-04 09:30:00|79.31|78.61|79.4|78.7|79.41|78.71|79.31|78.61|233
1717493700000|2024-06-04 09:35:00|79.37|78.67|79.29|78.59|79.42|78.72|79.28|78.58|242
1717494000000|2024-06-04 09:40:00|79.3|78.6|79.31|78.61|79.38|78.68|79.25|78.55|280
1717494300000|2024-06-04 09:45:00|79.29|78.59|79.22|78.52|79.35|78.65|79.05|78.35|417
1717494600000|2024-06-04 09:50:00|79.23|78.53|79.13|78.43|79.27|78.57|79|78.3|330
1717494900000|2024-06-04 09:55:00|79.11|78.41|79.16|78.46|79.19|78.49|79.05|78.35|276
1717495200000|2024-06-04 10:00:00|79.17|78.47|79.3|78.6|79.33|78.63|79.13|78.43|452
1717495500000|2024-06-04 10:05:00|79.29|78.59|79.31|78.61|79.37|78.67|79.21|78.51|313
1717495800000|2024-06-04 10:10:00|79.33|78.63|79.49|78.79|79.55|78.85|79.32|78.62|322
1717496100000|2024-06-04 10:15:00|79.51|78.81|79.58|78.88|79.64|78.94|79.5|78.8|276
1717496400000|2024-06-04 10:20:00|79.57|78.87|79.57|78.87|79.6|78.9|79.51|78.81|285
1717496700000|2024-06-04 10:25:00|79.56|78.86|79.56|78.86|79.67|78.97|79.55|78.85|206
1717497000000|2024-06-04 10:30:00|79.55|78.85|79.69|78.99|79.7|79|79.51|78.81|352
1717497300000|2024-06-04 10:35:00|79.67|78.97|79.73|79.03|79.76|79.06|79.67|78.97|220
1717497600000|2024-06-04 10:40:00|79.74|79.04|79.79|79.09|79.82|79.12|79.7|79|183
1717497900000|2024-06-04 10:45:00|79.78|79.08|79.79|79.09|79.8|79.1|79.72|79.02|124
1717498200000|2024-06-04 10:50:00|79.8|79.1|79.76|79.06|79.83|79.13|79.71|79.01|168
1717498500000|2024-06-04 10:55:00|79.75|79.05|79.61|79.21|79.75|79.24|79.57|78.97|134
1717498800000|2024-06-04 11:00:00|79.62|79.22|79.63|79.23|79.73|79.33|79.61|79.21|168
1717499100000|2024-06-04 11:05:00|79.62|79.22|79.61|79.21|79.7|79.3|79.59|79.19|120
1717499400000|2024-06-04 11:10:00|79.62|79.22|79.51|79.11|79.62|79.22|79.5|79.1|199
1717499700000|2024-06-04 11:15:00|79.5|79.1|79.52|79.12|79.56|79.16|79.46|79.06|66
1717500000000|2024-06-04 11:20:00|79.51|79.11|79.46|79.06|79.53|79.13|79.4|79|246
1717500300000|2024-06-04 11:25:00|79.45|79.05|79.41|79.01|79.46|79.06|79.38|78.98|129
1717500600000|2024-06-04 11:30:00|79.42|79.02|79.48|79.08|79.53|79.13|79.4|79|190
1717500900000|2024-06-04 11:35:00|79.49|79.09|79.35|78.95|79.5|79.1|79.34|78.94|239
1717501200000|2024-06-04 11:40:00|79.34|78.94|79.12|78.72|79.36|78.96|79.08|78.68|191
1717501500000|2024-06-04 11:45:00|79.13|78.73|79.28|78.88|79.29|78.89|79.1|78.7|56
1717501800000|2024-06-04 11:50:00|79.27|78.87|79.25|78.85|79.31|78.91|79.21|78.81|267
1717502100000|2024-06-04 11:55:00|79.26|78.86|79.29|78.89|79.31|78.91|79.24|78.84|286
1717502400000|2024-06-04 12:00:00|79.27|78.87|79.27|78.87|79.34|78.94|79.22|78.82|339
1717502700000|2024-06-04 12:05:00|79.28|78.88|79.3|78.9|79.41|79.01|79.25|78.85|301
1717503000000|2024-06-04 12:10:00|79.31|78.91|79.35|78.95|79.44|79.04|79.26|78.86|276
1717503300000|2024-06-04 12:15:00|79.36|78.96|79.4|79|79.4|79|79.22|78.82|300
1717503600000|2024-06-04 12:20:00|79.37|78.97|79.35|78.95|79.42|79.02|79.29|78.89|381
1717503900000|2024-06-04 12:25:00|79.33|78.93|79.37|78.97|79.42|79.02|79.32|78.92|202
1717504200000|2024-06-04 12:30:00|79.36|78.96|79.37|78.97|79.44|79.04|79.33|78.93|301
1717504500000|2024-06-04 12:35:00|79.38|78.98|79.26|78.86|79.4|79|79.21|78.81|369
1717504800000|2024-06-04 12:40:00|79.29|78.89|79.34|78.94|79.36|78.96|79.25|78.85|307
1717505100000|2024-06-04 12:45:00|79.35|78.95|79.24|78.84|79.36|78.96|79.2|78.8|339
1717505400000|2024-06-04 12:50:00|79.22|78.82|79.19|78.79|79.37|78.97|79.13|78.73|294
1717505700000|2024-06-04 12:55:00|79.21|78.81|79.24|78.84|79.34|78.94|79.12|78.72|335
1717506000000|2024-06-04 13:00:00|79.25|78.85|79.66|79.26|79.68|79.28|79.23|78.83|308
1717506300000|2024-06-04 13:05:00|79.68|79.28|79.51|79.11|79.71|79.31|79.5|79.1|326
1717506600000|2024-06-04 13:10:00|79.5|79.1|79.63|79.23|79.68|79.28|79.44|79.04|317
1717506900000|2024-06-04 13:15:00|79.64|79.24|79.71|79.31|79.73|79.33|79.55|79.15|313
1717507200000|2024-06-04 13:20:00|79.72|79.32|79.87|79.47|79.91|79.51|79.69|79.29|507
1717507500000|2024-06-04 13:25:00|79.85|79.45|79.94|79.54|79.95|79.55|79.77|79.37|390
1717507800000|2024-06-04 13:30:00|79.91|79.51|79.92|79.52|79.97|79.57|79.86|79.46|520
1717508100000|2024-06-04 13:35:00|79.95|79.55|79.95|79.55|79.96|79.56|79.78|79.38|475
1717508400000|2024-06-04 13:40:00|79.91|79.51|79.94|79.54|79.99|79.59|79.9|79.5|474
1717508700000|2024-06-04 13:45:00|79.96|79.56|79.87|79.47|80|79.6|79.84|79.44|408
1717509000000|2024-06-04 13:50:00|79.85|79.45|80|79.6|80.06|79.66|79.82|79.42|383
1717509300000|2024-06-04 13:55:00|79.99|79.59|79.98|79.58|80.13|79.73|79.93|79.53|474
1717509600000|2024-06-04 14:00:00|79.95|79.55|80.06|79.66|80.16|79.76|79.95|79.55|574
1717509900000|2024-06-04 14:05:00|80.04|79.64|80.2|79.8|80.23|79.83|79.99|79.59|486
1717510200000|2024-06-04 14:10:00|80.17|79.77|80.13|79.73|80.2|79.8|80.05|79.65|412
1717510500000|2024-06-04 14:15:00|80.15|79.75|80.35|79.95|80.39|79.99|80.11|79.71|449
1717510800000|2024-06-04 14:20:00|80.34|79.94|80.2|79.8|80.38|79.98|80.17|79.77|391
1717511100000|2024-06-04 14:25:00|80.18|79.78|80.2|79.8|80.31|79.91|80.17|79.77|337
1717511400000|2024-06-04 14:30:00|80.22|79.82|80.25|79.85|80.32|79.92|80.15|79.75|255
1717511700000|2024-06-04 14:35:00|80.26|79.86|80.03|79.63|80.26|79.86|79.93|79.53|393
1717512000000|2024-06-04 14:40:00|80|79.6|80.11|79.71|80.19|79.79|80|79.6|344
1717512300000|2024-06-04 14:45:00|80.1|79.7|80.02|79.62|80.16|79.76|79.91|79.51|390
1717512600000|2024-06-04 14:50:00|80.03|79.63|80.17|79.77|80.19|79.79|80.03|79.63|229
1717512900000|2024-06-04 14:55:00|80.15|79.75|80.16|79.76|80.19|79.79|80.1|79.7|134
1717513200000|2024-06-04 15:00:00|80.14|79.74|80.14|79.74|80.21|79.81|80.1|79.7|345
1717513500000|2024-06-04 15:05:00|80.16|79.76|80.1|79.7|80.17|79.77|80|79.6|316
1717513800000|2024-06-04 15:10:00|80.12|79.72|80.4|80|80.45|80.05|80.1|79.7|323
1717514100000|2024-06-04 15:15:00|80.39|79.99|80.71|80.31|80.73|80.33|80.3|79.9|401
1717514400000|2024-06-04 15:20:00|80.72|80.32|80.8|80.4|80.85|80.45|80.71|80.31|357
1717514700000|2024-06-04 15:25:00|80.79|80.39|80.61|80.21|80.84|80.44|80.57|80.17|372
1717515000000|2024-06-04 15:30:00|80.63|80.23|80.63|80.23|80.72|80.32|80.58|80.18|328
1717515300000|2024-06-04 15:35:00|80.62|80.22|80.62|80.22|80.65|80.25|80.56|80.16|119
1717515600000|2024-06-04 15:40:00|80.63|80.23|80.67|80.27|80.72|80.32|80.61|80.21|164
1717515900000|2024-06-04 15:45:00|80.66|80.26|80.68|80.28|80.71|80.31|80.59|80.19|217
1717516200000|2024-06-04 15:50:00|80.67|80.27|80.82|80.42|80.86|80.46|80.66|80.26|277
1717516500000|2024-06-04 15:55:00|80.81|80.41|80.81|80.41|80.84|80.44|80.75|80.35|244
1717516800000|2024-06-04 16:00:00|80.83|80.43|80.91|80.51|80.96|80.56|80.78|80.38|389
1717517100000|2024-06-04 16:05:00|80.93|80.53|80.71|80.31|80.94|80.54|80.7|80.3|252
1717517400000|2024-06-04 16:10:00|80.7|80.3|80.6|80.2|80.73|80.33|80.57|80.17|271
1717517700000|2024-06-04 16:15:00|80.59|80.19|80.77|80.37|80.8|80.4|80.57|80.17|318
1717518000000|2024-06-04 16:20:00|80.78|80.38|80.77|80.37|80.84|80.44|80.72|80.32|300
1717518300000|2024-06-04 16:25:00|80.78|80.38|80.72|80.32|80.84|80.44|80.69|80.29|325
1717518600000|2024-06-04 16:30:00|80.7|80.3|80.74|80.34|80.79|80.39|80.6|80.2|217
1717518900000|2024-06-04 16:35:00|80.73|80.33|80.83|80.43|80.88|80.48|80.69|80.29|133
1717519200000|2024-06-04 16:40:00|80.84|80.44|80.81|80.41|80.94|80.54|80.8|80.4|191
1717519500000|2024-06-04 16:45:00|80.8|80.4|80.86|80.46|80.9|80.5|80.76|80.36|210
1717519800000|2024-06-04 16:50:00|80.85|80.45|80.78|80.38|80.86|80.46|80.7|80.3|254
1717520100000|2024-06-04 16:55:00|80.77|80.37|80.79|80.39|80.81|80.41|80.71|80.31|199
1717520400000|2024-06-04 17:00:00|80.8|80.4|80.7|80.3|80.87|80.47|80.67|80.27|264
1717520700000|2024-06-04 17:05:00|80.69|80.29|80.69|80.29|80.76|80.36|80.67|80.27|193
1717521000000|2024-06-04 17:10:00|80.7|80.3|80.83|80.43|80.84|80.44|80.68|80.28|184
1717521300000|2024-06-04 17:15:00|80.82|80.42|80.78|80.38|80.93|80.53|80.77|80.37|163
1717521600000|2024-06-04 17:20:00|80.77|80.37|80.72|80.32|80.79|80.39|80.7|80.3|139
1717521900000|2024-06-04 17:25:00|80.71|80.31|80.67|80.27|80.77|80.37|80.66|80.26|124
1717522200000|2024-06-04 17:30:00|80.68|80.28|80.62|80.22|80.73|80.33|80.61|80.21|161
1717522500000|2024-06-04 17:35:00|80.63|80.23|80.6|80.2|80.67|80.27|80.58|80.18|97
1717522800000|2024-06-04 17:40:00|80.61|80.21|80.69|80.29|80.7|80.3|80.61|80.21|51
1717523100000|2024-06-04 17:45:00|80.7|80.3|80.84|80.44|80.87|80.47|80.69|80.29|83
1717523400000|2024-06-04 17:50:00|80.85|80.45|80.91|80.51|80.93|80.53|80.85|80.45|56
1717523700000|2024-06-04 17:55:00|80.92|80.52|80.91|80.51|81.01|80.61|80.88|80.48|69
1717524000000|2024-06-04 18:00:00|80.92|80.52|80.93|80.53|80.99|80.59|80.88|80.48|101
1717524300000|2024-06-04 18:05:00|80.92|80.52|80.96|80.56|80.99|80.59|80.91|80.51|165
1717524600000|2024-06-04 18:10:00|80.95|80.55|81.08|80.68|81.09|80.69|80.94|80.54|152
1717524900000|2024-06-04 18:15:00|81.09|80.69|81.1|80.7|81.12|80.72|81.05|80.65|192
1717525200000|2024-06-04 18:20:00|81.09|80.69|81.2|80.8|81.21|80.81|81.09|80.69|139
1717525500000|2024-06-04 18:25:00|81.19|80.79|81.18|80.78|81.2|80.8|81.11|80.71|101
1717525800000|2024-06-04 18:30:00|81.17|80.77|81.2|80.8|81.21|80.81|81.16|80.76|61
1717526100000|2024-06-04 18:35:00|81.21|80.81|81.19|80.79|81.24|80.84|81.12|80.72|83
1717526400000|2024-06-04 18:40:00|81.2|80.8|81.12|80.72|81.2|80.8|81.11|80.71|97
1717526700000|2024-06-04 18:45:00|81.13|80.73|81.11|80.71|81.17|80.77|81.08|80.68|91
1717527000000|2024-06-04 18:50:00|81.12|80.72|81.14|80.74|81.19|80.79|81.11|80.71|147
1717527300000|2024-06-04 18:55:00|81.13|80.73|81.09|80.69|81.17|80.77|81.08|80.68|87
1717527600000|2024-06-04 19:00:00|81.08|80.68|81.08|80.68|81.1|80.7|81.03|80.63|236
1717527900000|2024-06-04 19:05:00|81.07|80.67|81|80.6|81.07|80.67|80.94|80.54|255
1717528200000|2024-06-04 19:10:00|80.99|80.59|80.85|80.45|81|80.6|80.85|80.45|120
1717528500000|2024-06-04 19:15:00|80.84|80.44|80.86|80.46|80.91|80.51|80.81|80.41|125
1717528800000|2024-06-04 19:20:00|80.85|80.45|80.81|80.41|80.86|80.46|80.78|80.38|55
1717529100000|2024-06-04 19:25:00|80.86|80.46|80.7|80.3|80.86|80.46|80.68|80.28|62
1717529400000|2024-06-04 19:30:00|80.72|80.32|80.76|80.36|80.78|80.38|80.66|80.26|118
1717529700000|2024-06-04 19:35:00|80.73|80.33|80.46|80.06|80.74|80.34|80.39|79.99|283
1717530000000|2024-06-04 19:40:00|80.45|80.05|80.72|80.32|80.72|80.32|80.43|80.03|219
1717530300000|2024-06-04 19:45:00|80.71|80.31|80.8|80.4|80.89|80.49|80.68|80.28|210
1717530600000|2024-06-04 19:50:00|80.82|80.42|80.89|80.49|80.92|80.52|80.78|80.38|228
1717530900000|2024-06-04 19:55:00|80.9|80.5|80.95|80.55|81.02|80.62|80.86|80.46|175
1717531200000|2024-06-04 20:00:00|80.96|80.56|80.79|80.39|80.96|80.56|80.76|80.36|265
1717531500000|2024-06-04 20:05:00|80.78|80.38|80.87|80.47|80.89|80.49|80.73|80.33|165
1717531800000|2024-06-04 20:10:00|80.88|80.48|80.93|80.53|80.93|80.53|80.87|80.47|94
1717532100000|2024-06-04 20:15:00|80.92|80.52|80.9|80.5|80.94|80.54|80.82|80.42|52
1717532400000|2024-06-04 20:20:00|80.89|80.49|80.8|80.4|80.89|80.49|80.79|80.39|74
1717532700000|2024-06-04 20:25:00|80.81|80.41|80.89|80.49|80.94|80.54|80.8|80.4|103
1717533000000|2024-06-04 20:30:00|80.88|80.48|81.11|80.71|81.12|80.72|80.84|80.44|174
1717533300000|2024-06-04 20:35:00|81.12|80.72|81.11|80.71|81.13|80.73|81.05|80.65|88
1717533600000|2024-06-04 20:40:00|81.1|80.7|81.17|80.77|81.17|80.77|81.1|80.7|57
1717533900000|2024-06-04 20:45:00|81.16|80.76|81.21|80.81|81.21|80.81|81.09|80.69|83
1717534200000|2024-06-04 20:50:00|81.2|80.8|81.45|81.05|81.5|81.1|81.17|80.77|160
1717534500000|2024-06-04 20:55:00|81.44|81.04|81.36|80.96|81.44|81.04|81.34|80.94|62
1717534800000|2024-06-04 21:00:00|81.37|80.97|81.25|80.85|81.39|80.99|81.25|80.85|94
1717535100000|2024-06-04 21:05:00|81.26|80.86|81.17|80.77|81.27|80.87|81.17|80.77|44
1717535400000|2024-06-04 21:10:00|81.18|80.78|81.17|80.77|81.2|80.8|81.16|80.76|41
1717535700000|2024-06-04 21:15:00|81.18|80.78|81.07|80.67|81.18|80.78|81.05|80.65|55
1717536000000|2024-06-04 21:20:00|81.08|80.68|81.17|80.77|81.17|80.77|81.06|80.66|38
1717536300000|2024-06-04 21:25:00|81.18|80.78|81.36|80.96|81.37|80.97|81.18|80.78|48
1717536600000|2024-06-04 21:30:00|81.37|80.97|81.46|81.06|81.48|81.08|81.36|80.96|51
1717536900000|2024-06-04 21:35:00|81.45|81.05|81.29|80.89|81.45|81.05|81.26|80.86|47
1717537200000|2024-06-04 21:40:00|81.28|80.88|81.32|80.92|81.32|80.92|81.24|80.84|36
1717537500000|2024-06-04 21:45:00|81.33|80.93|81.39|80.99|81.4|81|81.32|80.92|67
1717537800000|2024-06-04 21:50:00|81.4|81|81.46|81.06|81.49|81.09|81.39|80.99|50
1717538100000|2024-06-04 21:55:00|81.47|81.07|81.46|81.06|81.47|81.07|81.44|81.04|51
1717538400000|2024-06-04 22:00:00|81.45|81.05|81.38|80.98|81.47|81.07|81.27|80.87|100
1717538700000|2024-06-04 22:05:00|81.39|80.99|81.37|80.97|81.39|80.99|81.34|80.94|88
1717539000000|2024-06-04 22:10:00|81.38|80.98|81.4|81|81.46|81.06|81.36|80.96|92
1717539300000|2024-06-04 22:15:00|81.42|81.02|81.37|80.97|81.46|81.06|81.36|80.96|66
1717539600000|2024-06-04 22:20:00|81.36|80.96|81.33|80.93|81.37|80.97|81.32|80.92|49
1717539900000|2024-06-04 22:25:00|81.34|80.94|81.39|80.99|81.48|81.08|81.33|80.93|84
1717540200000|2024-06-04 22:30:00|81.38|80.98|81.36|80.96|81.45|81.05|81.34|80.94|91
1717540500000|2024-06-04 22:35:00|81.37|80.97|81.39|80.99|81.39|80.99|81.36|80.96|65
1717540800000|2024-06-04 22:40:00|81.38|80.98|81.39|80.99|81.41|81.01|81.37|80.97|22
1717541100000|2024-06-04 22:45:00|81.38|80.98|81.41|81.01|81.41|81.01|81.35|80.95|56
1717541400000|2024-06-04 22:50:00|81.42|81.02|81.38|80.98|81.42|81.02|81.34|80.94|39
1717541700000|2024-06-04 22:55:00|81.37|80.97|81.31|80.91|81.44|81.04|81.27|80.87|60
1717542000000|2024-06-04 23:00:00|81.3|80.9|81.28|80.88|81.37|80.97|81.24|80.84|94
1717542300000|2024-06-04 23:05:00|81.29|80.89|81.37|80.97|81.38|80.98|81.28|80.88|76
1717542600000|2024-06-04 23:10:00|81.38|80.98|81.38|80.98|81.39|80.99|81.34|80.94|68
1717542900000|2024-06-04 23:15:00|81.39|80.99|81.45|81.05|81.48|81.08|81.36|80.96|110
1717543200000|2024-06-04 23:20:00|81.44|81.04|81.41|81.01|81.46|81.06|81.38|80.98|74
1717543500000|2024-06-04 23:25:00|81.4|81|81.3|80.9|81.41|81.01|81.3|80.9|73
1717543800000|2024-06-04 23:30:00|81.31|80.91|81.39|80.99|81.4|81|81.3|80.9|51
1717544100000|2024-06-04 23:35:00|81.4|81|81.42|81.02|81.43|81.03|81.37|80.97|30
1717544400000|2024-06-04 23:40:00|81.43|81.03|81.47|81.07|81.49|81.09|81.43|81.03|58
1717544700000|2024-06-04 23:45:00|81.43|81.03|81.49|81.09|81.5|81.1|81.41|81.01|44
1717545000000|2024-06-04 23:50:00|81.5|81.1|81.48|81.08|81.57|81.17|81.45|81.05|65
1717545300000|2024-06-04 23:55:00|81.49|81.09|81.49|81.09|81.51|81.11|81.46|81.06|47
1717545600000|2024-06-05 00:00:00|81.5|81.1|81.5|81.1|81.57|81.17|81.43|81.03|102
1717545900000|2024-06-05 00:05:00|81.51|81.11|81.58|81.18|81.59|81.19|81.5|81.1|83
1717546200000|2024-06-05 00:10:00|81.57|81.17|81.49|81.09|81.58|81.18|81.47|81.07|94
1717546500000|2024-06-05 00:15:00|81.47|81.07|81.41|81.01|81.48|81.08|81.31|80.91|158
1717546800000|2024-06-05 00:20:00|81.4|81|81.28|80.88|81.52|81.12|81.28|80.88|203
1717547100000|2024-06-05 00:25:00|81.29|80.89|81.3|80.9|81.31|80.91|81.26|80.86|130
1717547400000|2024-06-05 00:30:00|81.29|80.89|81.37|80.97|81.38|80.98|81.24|80.84|182
1717547700000|2024-06-05 00:35:00|81.36|80.96|81.26|80.86|81.38|80.98|81.23|80.83|194
1717548000000|2024-06-05 00:40:00|81.25|80.85|81.24|80.84|81.27|80.87|81.23|80.83|199
1717548300000|2024-06-05 00:45:00|81.25|80.85|81.25|80.85|81.26|80.86|81.14|80.74|154
1717548600000|2024-06-05 00:50:00|81.24|80.84|81.19|80.79|81.27|80.87|81.16|80.76|159
1717548900000|2024-06-05 00:55:00|81.2|80.8|81.2|80.8|81.22|80.82|81.19|80.79|58
1717549200000|2024-06-05 01:00:00|81.21|80.81|81.16|80.76|81.21|80.81|81.09|80.69|164
1717549500000|2024-06-05 01:05:00|81.18|80.78|81.03|80.63|81.18|80.78|80.99|80.59|247
1717549800000|2024-06-05 01:10:00|81.01|80.61|80.96|80.56|81.07|80.67|80.96|80.56|200
1717550100000|2024-06-05 01:15:00|80.98|80.58|81.08|80.68|81.18|80.78|80.96|80.56|235
1717550400000|2024-06-05 01:20:00|81.09|80.69|81.19|80.79|81.2|80.8|81.07|80.67|156
1717550700000|2024-06-05 01:25:00|81.18|80.78|81.41|81.01|81.48|81.08|81.18|80.78|182
1717551000000|2024-06-05 01:30:00|81.42|81.02|81.4|81|81.42|81.02|81.25|80.85|233
1717551300000|2024-06-05 01:35:00|81.41|81.01|81.56|81.16|81.57|81.17|81.38|80.98|277
1717551600000|2024-06-05 01:40:00|81.55|81.15|81.47|81.07|81.58|81.18|81.47|81.07|158
1717551900000|2024-06-05 01:45:00|81.48|81.08|81.61|81.21|81.62|81.22|81.41|81.01|258
1717552200000|2024-06-05 01:50:00|81.62|81.22|81.59|81.19|81.62|81.22|81.5|81.1|186
1717552500000|2024-06-05 01:55:00|81.58|81.18|81.51|81.11|81.58|81.18|81.49|81.09|90
1717552800000|2024-06-05 02:00:00|81.5|81.1|81.29|80.89|81.57|81.17|81.27|80.87|228
1717553100000|2024-06-05 02:05:00|81.28|80.88|81.39|80.99|81.44|81.04|81.27|80.87|182
1717553400000|2024-06-05 02:10:00|81.38|80.98|81.15|80.75|81.38|80.98|81.09|80.69|218
1717553700000|2024-06-05 02:15:00|81.16|80.76|81.2|80.8|81.26|80.86|81.15|80.75|142
1717554000000|2024-06-05 02:20:00|81.21|80.81|81.19|80.79|81.21|80.81|81.11|80.71|78
1717554300000|2024-06-05 02:25:00|81.2|80.8|81.22|80.82|81.22|80.82|81.18|80.78|58
1717554600000|2024-06-05 02:30:00|81.21|80.81|81.36|80.96|81.39|80.99|81.19|80.79|100
1717554900000|2024-06-05 02:35:00|81.37|80.97|81.26|80.86|81.39|80.99|81.25|80.85|146
1717555200000|2024-06-05 02:40:00|81.25|80.85|81.17|80.77|81.27|80.87|81.15|80.75|200
1717555500000|2024-06-05 02:45:00|81.16|80.76|81.14|80.74|81.25|80.85|81.03|80.63|156
1717555800000|2024-06-05 02:50:00|81.15|80.75|81.14|80.74|81.22|80.82|81.13|80.73|73
1717556100000|2024-06-05 02:55:00|81.15|80.75|81.14|80.74|81.17|80.77|81.13|80.73|42
1717556400000|2024-06-05 03:00:00|81.15|80.75|81.26|80.86|81.34|80.94|81.07|80.67|170
1717556700000|2024-06-05 03:05:00|81.25|80.85|81.23|80.83|81.28|80.88|81.19|80.79|102
1717557000000|2024-06-05 03:10:00|81.24|80.84|81.16|80.76|81.24|80.84|81.08|80.68|36
1717557300000|2024-06-05 03:15:00|81.17|80.77|81.16|80.76|81.19|80.79|81.11|80.71|139
1717557600000|2024-06-05 03:20:00|81.17|80.77|81.26|80.86|81.26|80.86|81.15|80.75|99
1717557900000|2024-06-05 03:25:00|81.27|80.87|81.28|80.88|81.29|80.89|81.26|80.86|63
1717558200000|2024-06-05 03:30:00|81.27|80.87|81.25|80.85|81.28|80.88|81.25|80.85|51
1717558500000|2024-06-05 03:35:00|81.24|80.84|81.29|80.89|81.29|80.89|81.2|80.8|26
1717558800000|2024-06-05 03:40:00|81.28|80.88|81.2|80.8|81.29|80.89|81.19|80.79|92
1717559100000|2024-06-05 03:45:00|81.19|80.79|81.13|80.73|81.2|80.8|81.13|80.73|72
1717559400000|2024-06-05 03:50:00|81.14|80.74|81.13|80.73|81.15|80.75|81.07|80.67|108
1717559700000|2024-06-05 03:55:00|81.11|80.71|81.18|80.78|81.19|80.79|81.06|80.66|41
1717560000000|2024-06-05 04:00:00|81.17|80.77|81.13|80.73|81.23|80.83|81.13|80.73|176
1717560300000|2024-06-05 04:05:00|81.14|80.74|81.06|80.66|81.14|80.74|81.02|80.62|124
1717560600000|2024-06-05 04:10:00|81.05|80.65|81.14|80.74|81.15|80.75|81.01|80.61|169
1717560900000|2024-06-05 04:15:00|81.13|80.73|81.17|80.77|81.19|80.79|81.13|80.73|90
1717561200000|2024-06-05 04:20:00|81.15|80.75|81.15|80.75|81.17|80.77|81.14|80.74|82
1717561500000|2024-06-05 04:25:00|81.14|80.74|81.07|80.67|81.14|80.74|81.05|80.65|64
1717561800000|2024-06-05 04:30:00|81.08|80.68|81.09|80.69|81.14|80.74|81.04|80.64|126
1717562100000|2024-06-05 04:35:00|81.08|80.68|81.13|80.73|81.17|80.77|81.08|80.68|93
1717562400000|2024-06-05 04:40:00|81.14|80.74|80.96|80.56|81.17|80.77|80.95|80.55|137
1717562700000|2024-06-05 04:45:00|80.95|80.55|80.96|80.56|80.97|80.57|80.87|80.47|184
1717563000000|2024-06-05 04:50:00|80.97|80.57|80.96|80.56|80.99|80.59|80.86|80.46|149
1717563300000|2024-06-05 04:55:00|80.97|80.57|80.78|80.38|80.97|80.57|80.77|80.37|166
1717563600000|2024-06-05 05:00:00|80.81|80.41|80.75|80.35|80.9|80.5|80.67|80.27|231
1717563900000|2024-06-05 05:05:00|80.74|80.34|80.55|80.15|80.77|80.37|80.53|80.13|233
1717564200000|2024-06-05 05:10:00|80.56|80.16|80.44|80.04|80.66|80.26|80.42|80.02|194
1717564500000|2024-06-05 05:15:00|80.43|80.03|80.44|80.04|80.53|80.13|80.37|79.97|172
1717564800000|2024-06-05 05:20:00|80.43|80.03|80.55|80.15|80.57|80.17|80.43|80.03|155
1717565100000|2024-06-05 05:25:00|80.54|80.14|80.55|80.15|80.56|80.16|80.45|80.05|165
1717565400000|2024-06-05 05:30:00|80.54|80.14|80.48|80.08|80.57|80.17|80.48|80.08|131
1717565700000|2024-06-05 05:35:00|80.49|80.09|80.75|80.35|80.78|80.38|80.49|80.09|147
1717566000000|2024-06-05 05:40:00|80.74|80.34|80.66|80.26|80.75|80.35|80.59|80.19|191
1717566300000|2024-06-05 05:45:00|80.67|80.27|80.74|80.34|80.78|80.38|80.65|80.25|201
1717566600000|2024-06-05 05:50:00|80.72|80.32|80.75|80.35|80.79|80.39|80.67|80.27|172
1717566900000|2024-06-05 05:55:00|80.76|80.36|80.78|80.38|80.78|80.38|80.71|80.31|135
1717567200000|2024-06-05 06:00:00|80.79|80.39|80.76|80.36|80.79|80.39|80.69|80.29|139
1717567500000|2024-06-05 06:05:00|80.77|80.37|80.79|80.39|80.8|80.4|80.74|80.34|83
1717567800000|2024-06-05 06:10:00|80.78|80.38|81.42|81.02|81.73|81.33|80.77|80.37|274
1717568100000|2024-06-05 06:15:00|81.43|81.03|81.58|81.18|81.64|81.24|81.4|81|218
1717568400000|2024-06-05 06:20:00|81.56|81.16|81.75|81.35|81.86|81.46|81.51|81.11|244
1717568700000|2024-06-05 06:25:00|81.71|81.31|81.69|81.29|81.84|81.44|81.63|81.23|243
1717569000000|2024-06-05 06:30:00|81.72|81.32|81.62|81.22|81.75|81.35|81.58|81.18|259
1717569300000|2024-06-05 06:35:00|81.61|81.21|81.6|81.2|81.64|81.24|81.54|81.14|244
1717569600000|2024-06-05 06:40:00|81.61|81.21|81.62|81.22|81.62|81.22|81.53|81.13|186
1717569900000|2024-06-05 06:45:00|81.61|81.21|81.48|81.08|81.62|81.22|81.41|81.01|196
1717570200000|2024-06-05 06:50:00|81.49|81.09|81.41|81.01|81.5|81.1|81.4|81|201
1717570500000|2024-06-05 06:55:00|81.42|81.02|81.38|80.98|81.42|81.02|81.29|80.89|151
1717570800000|2024-06-05 07:00:00|81.37|80.97|81.39|80.99|81.41|81.01|81.35|80.95|198
1717571100000|2024-06-05 07:05:00|81.38|80.98|81.36|80.96|81.39|80.99|81.34|80.94|128
1717571400000|2024-06-05 07:10:00|81.35|80.95|81.37|80.97|81.38|80.98|81.25|80.85|221
1717571700000|2024-06-05 07:15:00|81.35|80.95|81.44|81.04|81.48|81.08|81.31|80.91|177
1717572000000|2024-06-05 07:20:00|81.46|81.06|81.47|81.07|81.52|81.12|81.42|81.02|189
1717572300000|2024-06-05 07:25:00|81.46|81.06|81.26|80.86|81.47|81.07|81.23|80.83|234
1717572600000|2024-06-05 07:30:00|81.27|80.87|81.28|80.88|81.31|80.91|81.18|80.78|194
1717572900000|2024-06-05 07:35:00|81.27|80.87|81.29|80.89|81.4|81|81.26|80.86|212
1717573200000|2024-06-05 07:40:00|81.28|80.88|81.36|80.96|81.4|81|81.26|80.86|180
1717573500000|2024-06-05 07:45:00|81.35|80.95|81.31|80.91|81.38|80.98|81.22|80.82|299
1717573800000|2024-06-05 07:50:00|81.32|80.92|81.38|80.98|81.39|80.99|81.23|80.83|229
1717574100000|2024-06-05 07:55:00|81.39|80.99|81.38|80.98|81.4|81|81.35|80.95|139
1717574400000|2024-06-05 08:00:00|81.37|80.97|81.4|81|81.44|81.04|81.36|80.96|241
1717574700000|2024-06-05 08:05:00|81.39|80.99|81.21|80.81|81.39|80.99|81.21|80.81|190
1717575000000|2024-06-05 08:10:00|81.2|80.8|81.12|80.72|81.21|80.81|81.1|80.7|163
1717575300000|2024-06-05 08:15:00|81.1|80.7|81.15|80.75|81.25|80.85|81.05|80.65|144
1717575600000|2024-06-05 08:20:00|81.14|80.74|81.2|80.8|81.22|80.82|81.14|80.74|111
1717575900000|2024-06-05 08:25:00|81.21|80.81|81.11|80.71|81.22|80.82|81.11|80.71|110
1717576200000|2024-06-05 08:30:00|81.12|80.72|81.21|80.81|81.27|80.87|81.11|80.71|108
1717576500000|2024-06-05 08:35:00|81.2|80.8|81.21|80.81|81.26|80.86|81.17|80.77|98
1717576800000|2024-06-05 08:40:00|81.22|80.82|81.31|80.91|81.32|80.92|81.2|80.8|70
1717577100000|2024-06-05 08:45:00|81.3|80.9|81.21|80.81|81.31|80.91|81.19|80.79|148
1717577400000|2024-06-05 08:50:00|81.2|80.8|81.11|80.71|81.21|80.81|81.1|80.7|185
1717577700000|2024-06-05 08:55:00|81.12|80.72|81.15|80.75|81.15|80.75|81.09|80.69|58
1717578000000|2024-06-05 09:00:00|81.14|80.74|81.23|80.83|81.3|80.9|81.14|80.74|86
1717578300000|2024-06-05 09:05:00|81.24|80.84|81.33|80.93|81.33|80.93|81.23|80.83|35
1717578600000|2024-06-05 09:10:00|81.34|80.94|81.31|80.91|81.38|80.98|81.21|80.81|85
1717578900000|2024-06-05 09:15:00|81.32|80.92|81.33|80.93|81.4|81|81.31|80.91|144
1717579200000|2024-06-05 09:20:00|81.34|80.94|81.39|80.99|81.4|81|81.32|80.92|140
1717579500000|2024-06-05 09:25:00|81.4|81|81.39|80.99|81.4|81|81.34|80.94|100
1717579800000|2024-06-05 09:30:00|81.4|81|81.3|80.9|81.47|81.07|81.29|80.89|97
1717580100000|2024-06-05 09:35:00|81.31|80.91|81.29|80.89|81.31|80.91|81.24|80.84|106
1717580400000|2024-06-05 09:40:00|81.28|80.88|81.11|80.71|81.29|80.89|81.11|80.71|164
1717580700000|2024-06-05 09:45:00|81.12|80.72|81.19|80.79|81.27|80.87|81.02|80.62|196
1717581000000|2024-06-05 09:50:00|81.2|80.8|81.22|80.82|81.23|80.83|81.17|80.77|99
1717581300000|2024-06-05 09:55:00|81.21|80.81|81.23|80.83|81.23|80.83|81.2|80.8|97
1717581600000|2024-06-05 10:00:00|81.24|80.84|81.19|80.79|81.24|80.84|81.07|80.67|120
1717581900000|2024-06-05 10:05:00|81.2|80.8|81.2|80.8|81.22|80.82|81.17|80.77|136
1717582200000|2024-06-05 10:10:00|81.21|80.81|81.18|80.78|81.27|80.87|81.18|80.78|180
1717582500000|2024-06-05 10:15:00|81.19|80.79|81.29|80.89|81.29|80.89|81.19|80.79|147
1717582800000|2024-06-05 10:20:00|81.3|80.9|81.31|80.91|81.38|80.98|81.24|80.84|130
1717583100000|2024-06-05 10:25:00|81.3|80.9|81.28|80.88|81.31|80.91|81.27|80.87|129
1717583400000|2024-06-05 10:30:00|81.29|80.89|81.29|80.89|81.38|80.98|81.2|80.8|118
1717583700000|2024-06-05 10:35:00|81.3|80.9|81.29|80.89|81.36|80.96|81.18|80.78|100
1717584000000|2024-06-05 10:40:00|81.28|80.88|81.3|80.9|81.36|80.96|81.27|80.87|48
1717584300000|2024-06-05 10:45:00|81.29|80.89|81.39|80.99|81.45|81.05|81.29|80.89|50
1717584600000|2024-06-05 10:50:00|81.38|80.98|81.35|80.95|81.38|80.98|81.29|80.89|94
1717584900000|2024-06-05 10:55:00|81.33|80.93|81.21|80.81|81.35|80.95|81.21|80.81|94
1717585200000|2024-06-05 11:00:00|81.19|80.79|81.25|80.85|81.28|80.88|81.15|80.75|160
1717585500000|2024-06-05 11:05:00|81.22|80.82|81.39|80.99|81.39|80.99|81.21|80.81|67
1717585800000|2024-06-05 11:10:00|81.38|80.98|81.4|81|81.41|81.01|81.36|80.96|43
1717586100000|2024-06-05 11:15:00|81.39|80.99|81.48|81.08|81.48|81.08|81.38|80.98|59
1717586400000|2024-06-05 11:20:00|81.49|81.09|81.46|81.06|81.49|81.09|81.37|80.97|64
1717586700000|2024-06-05 11:25:00|81.45|81.05|81.38|80.98|81.45|81.05|81.35|80.95|45
1717587000000|2024-06-05 11:30:00|81.39|80.99|81.44|81.04|81.46|81.06|81.26|80.86|119
1717587300000|2024-06-05 11:35:00|81.45|81.05|81.46|81.06|81.47|81.07|81.38|80.98|116
1717587600000|2024-06-05 11:40:00|81.47|81.07|81.52|81.12|81.52|81.12|81.41|81.01|38
1717587900000|2024-06-05 11:45:00|81.51|81.11|81.47|81.07|81.54|81.14|81.45|81.05|92
1717588200000|2024-06-05 11:50:00|81.46|81.06|81.41|81.01|81.47|81.07|81.36|80.96|111
1717588500000|2024-06-05 11:55:00|81.42|81.02|81.46|81.06|81.46|81.06|81.37|80.97|108
1717588800000|2024-06-05 12:00:00|81.47|81.07|81.27|80.87|81.47|81.07|81.27|80.87|162
1717589100000|2024-06-05 12:05:00|81.29|80.89|81.28|80.88|81.36|80.96|81.24|80.84|149
1717589400000|2024-06-05 12:10:00|81.29|80.89|81.25|80.85|81.33|80.93|81.24|80.84|104
1717589700000|2024-06-05 12:15:00|81.24|80.84|81.27|80.87|81.34|80.94|81.24|80.84|183
1717590000000|2024-06-05 12:20:00|81.26|80.86|81.04|80.64|81.3|80.9|81.01|80.61|191
1717590300000|2024-06-05 12:25:00|81.03|80.63|81.09|80.69|81.2|80.8|80.96|80.56|179
1717590600000|2024-06-05 12:30:00|81.08|80.68|81.18|80.78|81.21|80.81|81.04|80.64|198
1717590900000|2024-06-05 12:35:00|81.17|80.77|80.75|80.35|81.18|80.78|80.51|80.11|88
1717591200000|2024-06-05 12:40:00|80.81|80.41|81.07|80.67|81.09|80.69|80.77|80.37|143
1717591500000|2024-06-05 12:45:00|81.06|80.66|81.02|80.62|81.07|80.67|80.95|80.55|179
1717591800000|2024-06-05 12:50:00|81.03|80.63|80.95|80.55|81.09|80.69|80.92|80.52|217
1717592100000|2024-06-05 12:55:00|80.96|80.56|81.03|80.63|81.11|80.71|80.95|80.55|166
1717592400000|2024-06-05 13:00:00|81.04|80.64|80.91|80.51|81.05|80.65|80.83|80.43|181
1717592700000|2024-06-05 13:05:00|80.92|80.52|80.92|80.52|80.94|80.54|80.86|80.46|156
1717593000000|2024-06-05 13:10:00|80.93|80.53|80.82|80.42|80.94|80.54|80.81|80.41|118
1717593300000|2024-06-05 13:15:00|80.83|80.43|80.73|80.33|80.86|80.46|80.69|80.29|125
1717593600000|2024-06-05 13:20:00|80.74|80.34|80.74|80.34|80.8|80.4|80.72|80.32|109
1717593900000|2024-06-05 13:25:00|80.73|80.33|80.84|80.44|80.85|80.45|80.73|80.33|53
1717594200000|2024-06-05 13:30:00|80.83|80.43|80.84|80.44|80.84|80.44|80.76|80.36|31
1717594500000|2024-06-05 13:35:00|80.83|80.43|80.65|80.25|80.84|80.44|80.63|80.23|311
1717594800000|2024-06-05 13:40:00|80.66|80.26|80.77|80.37|80.85|80.45|80.64|80.24|291
1717595100000|2024-06-05 13:45:00|80.76|80.36|80.55|80.15|80.81|80.41|80.55|80.15|276
1717595400000|2024-06-05 13:50:00|80.54|80.14|80.59|80.19|80.64|80.24|80.49|80.09|188
1717595700000|2024-06-05 13:55:00|80.58|80.18|80.57|80.17|80.64|80.24|80.53|80.13|140
1717596000000|2024-06-05 14:00:00|80.56|80.16|80.57|80.17|80.64|80.24|80.47|80.07|301
1717596300000|2024-06-05 14:05:00|80.58|80.18|80.27|79.87|80.62|80.22|80.25|79.85|258
1717596600000|2024-06-05 14:10:00|80.28|79.88|80.35|79.95|80.36|79.96|80.17|79.77|259
1717596900000|2024-06-05 14:15:00|80.34|79.94|80.39|79.99|80.48|80.08|80.15|79.75|297
1717597200000|2024-06-05 14:20:00|80.38|79.98|80.64|80.24|80.65|80.25|80.37|79.97|297
1717597500000|2024-06-05 14:25:00|80.65|80.25|80.66|80.26|80.79|80.39|80.65|80.25|279
1717597800000|2024-06-05 14:30:00|80.68|80.28|80.75|80.35|80.8|80.4|80.59|80.19|227
1717598100000|2024-06-05 14:35:00|80.76|80.36|80.75|80.35|80.77|80.37|80.64|80.24|106
1717598400000|2024-06-05 14:40:00|80.77|80.37|80.67|80.27|80.77|80.37|80.65|80.25|144
1717598700000|2024-06-05 14:45:00|80.66|80.26|80.8|80.4|80.84|80.44|80.59|80.19|282
1717599000000|2024-06-05 14:50:00|80.81|80.41|80.83|80.43|80.85|80.45|80.75|80.35|154
1717599300000|2024-06-05 14:55:00|80.84|80.44|80.82|80.42|80.87|80.47|80.79|80.39|198
1717599600000|2024-06-05 15:00:00|80.83|80.43|80.8|80.4|80.88|80.48|80.77|80.37|141
1717599900000|2024-06-05 15:05:00|80.79|80.39|80.7|80.3|80.84|80.44|80.7|80.3|200
1717600200000|2024-06-05 15:10:00|80.69|80.29|80.8|80.4|80.8|80.4|80.69|80.29|138
1717600500000|2024-06-05 15:15:00|80.79|80.39|80.97|80.57|81.05|80.65|80.79|80.39|309
1717600800000|2024-06-05 15:20:00|80.96|80.56|81.08|80.68|81.12|80.72|80.9|80.5|320
1717601100000|2024-06-05 15:25:00|81.07|80.67|81.39|80.99|81.41|81.01|81.07|80.67|294
1717601400000|2024-06-05 15:30:00|81.4|81|81.18|80.78|81.4|81|81.18|80.78|254
1717601700000|2024-06-05 15:35:00|81.19|80.79|81.25|80.85|81.31|80.91|81.18|80.78|206
1717602000000|2024-06-05 15:40:00|81.24|80.84|81.17|80.77|81.28|80.88|81.15|80.75|196
1717602300000|2024-06-05 15:45:00|81.16|80.76|81.22|80.82|81.26|80.86|81.06|80.66|256
1717602600000|2024-06-05 15:50:00|81.21|80.81|81.19|80.79|81.25|80.85|81.15|80.75|126
1717602900000|2024-06-05 15:55:00|81.17|80.77|81.26|80.86|81.28|80.88|81.16|80.76|122
1717603200000|2024-06-05 16:00:00|81.27|80.87|81.28|80.88|81.35|80.95|81.26|80.86|276
1717603500000|2024-06-05 16:05:00|81.27|80.87|81.34|80.94|81.36|80.96|81.18|80.78|156
1717603800000|2024-06-05 16:10:00|81.35|80.95|81.36|80.96|81.44|81.04|81.34|80.94|114
1717604100000|2024-06-05 16:15:00|81.37|80.97|81.34|80.94|81.44|81.04|81.29|80.89|180
1717604400000|2024-06-05 16:20:00|81.33|80.93|81.23|80.83|81.34|80.94|81.23|80.83|154
1717604700000|2024-06-05 16:25:00|81.24|80.84|81.25|80.85|81.26|80.86|81.23|80.83|71
1717605000000|2024-06-05 16:30:00|81.24|80.84|81.19|80.79|81.26|80.86|81.19|80.79|99
1717605300000|2024-06-05 16:35:00|81.2|80.8|81.23|80.83|81.25|80.85|81.18|80.78|60
1717605600000|2024-06-05 16:40:00|81.24|80.84|81.08|80.68|81.24|80.84|81.07|80.67|132
1717605900000|2024-06-05 16:45:00|81.11|80.71|80.95|80.55|81.15|80.75|80.93|80.53|230
1717606200000|2024-06-05 16:50:00|80.96|80.56|81.08|80.68|81.18|80.78|80.95|80.55|192
1717606500000|2024-06-05 16:55:00|81.07|80.67|81.09|80.69|81.14|80.74|80.96|80.56|150
1717606800000|2024-06-05 17:00:00|81.08|80.68|81.23|80.83|81.23|80.83|81.03|80.63|232
1717607100000|2024-06-05 17:05:00|81.22|80.82|81.26|80.86|81.27|80.87|81.17|80.77|126
1717607400000|2024-06-05 17:10:00|81.27|80.87|81.31|80.91|81.32|80.92|81.27|80.87|27
1717607700000|2024-06-05 17:15:00|81.32|80.92|81.28|80.88|81.34|80.94|81.26|80.86|144
1717608000000|2024-06-05 17:20:00|81.27|80.87|81.24|80.84|81.28|80.88|81.14|80.74|136
1717608300000|2024-06-05 17:25:00|81.23|80.83|81.19|80.79|81.26|80.86|81.18|80.78|95
1717608600000|2024-06-05 17:30:00|81.18|80.78|81.33|80.93|81.34|80.94|81.17|80.77|85
1717608900000|2024-06-05 17:35:00|81.34|80.94|81.3|80.9|81.35|80.95|81.25|80.85|155
1717609200000|2024-06-05 17:40:00|81.29|80.89|81.3|80.9|81.35|80.95|81.26|80.86|165
1717609500000|2024-06-05 17:45:00|81.31|80.91|81.35|80.95|81.36|80.96|81.25|80.85|38
1717609800000|2024-06-05 17:50:00|81.37|80.97|81.36|80.96|81.37|80.97|81.34|80.94|51
1717610100000|2024-06-05 17:55:00|81.37|80.97|81.35|80.95|81.38|80.98|81.29|80.89|191
1717610400000|2024-06-05 18:00:00|81.34|80.94|81.36|80.96|81.64|81.24|81.31|80.91|201
1717610700000|2024-06-05 18:05:00|81.38|80.98|81.33|80.93|81.45|81.05|81.32|80.92|148
1717611000000|2024-06-05 18:10:00|81.32|80.92|81.16|80.76|81.35|80.95|81.12|80.72|192
1717611300000|2024-06-05 18:15:00|81.15|80.75|81.28|80.88|81.28|80.88|81.13|80.73|185
1717611600000|2024-06-05 18:20:00|81.27|80.87|81.23|80.83|81.28|80.88|81.11|80.71|169
1717611900000|2024-06-05 18:25:00|81.24|80.84|81.17|80.77|81.28|80.88|81.16|80.76|158
1717612200000|2024-06-05 18:30:00|81.16|80.76|81.17|80.77|81.26|80.86|81.15|80.75|198
1717612500000|2024-06-05 18:35:00|81.16|80.76|81.16|80.76|81.18|80.78|81.07|80.67|171
1717612800000|2024-06-05 18:40:00|81.17|80.77|81.13|80.73|81.17|80.77|81.05|80.65|140
1717613100000|2024-06-05 18:45:00|81.15|80.75|81.04|80.64|81.15|80.75|80.98|80.58|197
1717613400000|2024-06-05 18:50:00|81.03|80.63|81.08|80.68|81.11|80.71|81.03|80.63|190
1717613700000|2024-06-05 18:55:00|81.09|80.69|81.04|80.64|81.11|80.71|81.04|80.64|112
1717614000000|2024-06-05 19:00:00|81.05|80.65|81.15|80.75|81.16|80.76|81.04|80.64|125
1717614300000|2024-06-05 19:05:00|81.14|80.74|80.83|80.43|81.15|80.75|80.81|80.41|120
1717614600000|2024-06-05 19:10:00|80.82|80.42|80.82|80.42|80.84|80.44|80.75|80.35|188
1717614900000|2024-06-05 19:15:00|80.81|80.41|80.83|80.43|80.84|80.44|80.76|80.36|135
1717615200000|2024-06-05 19:20:00|80.82|80.42|80.86|80.46|80.86|80.46|80.82|80.42|39
1717615500000|2024-06-05 19:25:00|80.87|80.47|80.81|80.41|80.87|80.47|80.78|80.38|66
1717615800000|2024-06-05 19:30:00|80.82|80.42|80.93|80.53|80.93|80.53|80.76|80.36|87
1717616100000|2024-06-05 19:35:00|80.92|80.52|80.99|80.59|80.99|80.59|80.85|80.45|47
1717616400000|2024-06-05 19:40:00|81|80.6|80.98|80.58|81.03|80.63|80.94|80.54|115
1717616700000|2024-06-05 19:45:00|80.97|80.57|80.99|80.59|81.04|80.64|80.96|80.56|165
1717617000000|2024-06-05 19:50:00|80.98|80.58|81.03|80.63|81.07|80.67|80.96|80.56|90
1717617300000|2024-06-05 19:55:00|81.04|80.64|81.03|80.63|81.08|80.68|81.03|80.63|52
1717617600000|2024-06-05 20:00:00|81.06|80.66|80.93|80.53|81.1|80.7|80.91|80.51|98
1717617900000|2024-06-05 20:05:00|80.94|80.54|81.07|80.67|81.14|80.74|80.93|80.53|105
1717618200000|2024-06-05 20:10:00|81.08|80.68|81.13|80.73|81.17|80.77|81.07|80.67|82
1717618500000|2024-06-05 20:15:00|81.14|80.74|81.14|80.74|81.15|80.75|81.04|80.64|108
1717618800000|2024-06-05 20:20:00|81.13|80.73|81.06|80.66|81.13|80.73|80.97|80.57|211
1717619100000|2024-06-05 20:25:00|81.07|80.67|80.94|80.54|81.07|80.67|80.94|80.54|154
1717619400000|2024-06-05 20:30:00|80.95|80.55|80.95|80.55|80.96|80.56|80.88|80.48|139
1717619700000|2024-06-05 20:35:00|80.96|80.56|80.95|80.55|80.96|80.56|80.89|80.49|85
1717620000000|2024-06-05 20:40:00|80.94|80.54|80.95|80.55|80.96|80.56|80.88|80.48|126
1717620300000|2024-06-05 20:45:00|80.96|80.56|80.98|80.58|80.98|80.58|80.93|80.53|122
1717620600000|2024-06-05 20:50:00|80.97|80.57|81.01|80.61|81.05|80.65|80.97|80.57|57
1717620900000|2024-06-05 20:55:00|81|80.6|80.98|80.58|81.06|80.66|80.98|80.58|99
1717621200000|2024-06-05 21:00:00|80.97|80.57|81|80.6|81|80.6|80.96|80.56|16
1717621500000|2024-06-05 21:05:00|80.99|80.59|80.96|80.56|81|80.6|80.9|80.5|84
1717621800000|2024-06-05 21:10:00|80.97|80.57|81.17|80.77|81.17|80.77|80.9|80.5|54
1717622100000|2024-06-05 21:15:00|81.18|80.78|81.1|80.7|81.18|80.78|81.08|80.68|65
1717622400000|2024-06-05 21:20:00|81.09|80.69|81.07|80.67|81.12|80.72|81.05|80.65|41
1717622700000|2024-06-05 21:25:00|81.06|80.66|81.09|80.69|81.11|80.71|81.06|80.66|97
1717623000000|2024-06-05 21:30:00|81.08|80.68|81.05|80.65|81.1|80.7|81.05|80.65|42
1717623300000|2024-06-05 21:35:00|81.06|80.66|81.02|80.62|81.06|80.66|81|80.6|44
1717623600000|2024-06-05 21:40:00|81.01|80.61|81|80.6|81.02|80.62|81|80.6|40
1717623900000|2024-06-05 21:45:00|81.01|80.61|80.98|80.58|81.01|80.61|80.97|80.57|46
1717624200000|2024-06-05 21:50:00|80.97|80.57|80.97|80.57|80.98|80.58|80.96|80.56|37
1717624500000|2024-06-05 21:55:00|80.96|80.56|80.96|80.56|80.98|80.58|80.95|80.55|47
1717624800000|2024-06-05 22:00:00|80.97|80.57|80.97|80.57|81|80.6|80.97|80.57|23
1717625100000|2024-06-05 22:05:00|80.95|80.55|80.94|80.54|80.97|80.57|80.89|80.49|131
1717625400000|2024-06-05 22:10:00|80.93|80.53|80.89|80.49|80.96|80.56|80.89|80.49|66
1717625700000|2024-06-05 22:15:00|80.88|80.48|80.83|80.43|80.92|80.52|80.83|80.43|35
1717626000000|2024-06-05 22:20:00|80.82|80.42|80.83|80.43|80.84|80.44|80.79|80.39|8
1717626300000|2024-06-05 22:25:00|80.85|80.45|80.85|80.45|80.86|80.46|80.84|80.44|45
1717626600000|2024-06-05 22:30:00|80.84|80.44|80.86|80.46|80.87|80.47|80.84|80.44|41
1717626900000|2024-06-05 22:35:00|80.87|80.47|80.86|80.46|80.89|80.49|80.85|80.45|100
1717627200000|2024-06-05 22:40:00|80.87|80.47|80.88|80.48|80.89|80.49|80.8|80.4|40
1717627500000|2024-06-05 22:45:00|80.89|80.49|80.86|80.46|80.91|80.51|80.86|80.46|131
1717627800000|2024-06-05 22:50:00|80.85|80.45|80.76|80.36|80.85|80.45|80.71|80.31|94
1717628100000|2024-06-05 22:55:00|80.77|80.37|80.8|80.4|80.82|80.42|80.77|80.37|63
1717628400000|2024-06-05 23:00:00|80.81|80.41|80.82|80.42|80.84|80.44|80.77|80.37|138
1717628700000|2024-06-05 23:05:00|80.83|80.43|80.88|80.48|80.9|80.5|80.83|80.43|115
1717629000000|2024-06-05 23:10:00|80.89|80.49|80.86|80.46|80.92|80.52|80.81|80.41|91
1717629300000|2024-06-05 23:15:00|80.85|80.45|80.79|80.39|80.89|80.49|80.79|80.39|106
1717629600000|2024-06-05 23:20:00|80.78|80.38|80.78|80.38|80.81|80.41|80.67|80.27|120
1717629900000|2024-06-05 23:25:00|80.79|80.39|80.77|80.37|80.84|80.44|80.64|80.24|177
1717630200000|2024-06-05 23:30:00|80.78|80.38|80.86|80.46|80.89|80.49|80.76|80.36|218
1717630500000|2024-06-05 23:35:00|80.88|80.48|80.98|80.58|80.98|80.58|80.85|80.45|173
1717630800000|2024-06-05 23:40:00|80.96|80.56|80.99|80.59|81.08|80.68|80.96|80.56|142
1717631100000|2024-06-05 23:45:00|80.99|80.59|80.9|80.5|81.04|80.64|80.86|80.46|99
1717631400000|2024-06-05 23:50:00|80.89|80.49|80.95|80.55|80.98|80.58|80.87|80.47|102
1717631700000|2024-06-05 23:55:00|80.94|80.54|80.95|80.55|80.95|80.55|80.9|80.5|80
1717632000000|2024-06-06 00:00:00|80.93|80.53|80.84|80.44|80.98|80.58|80.82|80.42|123
1717632300000|2024-06-06 00:05:00|80.83|80.43|80.75|80.35|80.84|80.44|80.74|80.34|75
1717632600000|2024-06-06 00:10:00|80.74|80.34|80.78|80.38|80.8|80.4|80.74|80.34|102
1717632900000|2024-06-06 00:15:00|80.79|80.39|80.73|80.33|80.79|80.39|80.73|80.33|79
1717633200000|2024-06-06 00:20:00|80.75|80.35|80.65|80.25|80.76|80.36|80.63|80.23|62
1717633500000|2024-06-06 00:25:00|80.66|80.26|80.78|80.38|80.78|80.38|80.6|80.2|72
1717633800000|2024-06-06 00:30:00|80.77|80.37|80.77|80.37|80.83|80.43|80.75|80.35|69
1717634100000|2024-06-06 00:35:00|80.78|80.38|80.74|80.34|80.78|80.38|80.69|80.29|116
1717634400000|2024-06-06 00:40:00|80.75|80.35|80.78|80.38|80.78|80.38|80.72|80.32|40
1717634700000|2024-06-06 00:45:00|80.76|80.36|80.75|80.35|80.78|80.38|80.73|80.33|40
1717635000000|2024-06-06 00:50:00|80.74|80.34|80.69|80.29|80.75|80.35|80.67|80.27|102
1717635300000|2024-06-06 00:55:00|80.68|80.28|80.65|80.25|80.7|80.3|80.63|80.23|93
1717635600000|2024-06-06 01:00:00|80.64|80.24|80.46|80.06|80.68|80.28|80.44|80.04|99
1717635900000|2024-06-06 01:05:00|80.47|80.07|80.39|79.99|80.54|80.14|80.38|79.98|191
1717636200000|2024-06-06 01:10:00|80.38|79.98|80.49|80.09|80.5|80.1|80.35|79.95|146
1717636500000|2024-06-06 01:15:00|80.5|80.1|80.51|80.11|80.53|80.13|80.46|80.06|93
1717636800000|2024-06-06 01:20:00|80.5|80.1|80.57|80.17|80.6|80.2|80.5|80.1|147
1717637100000|2024-06-06 01:25:00|80.6|80.2|80.59|80.19|80.62|80.22|80.51|80.11|182
1717637400000|2024-06-06 01:30:00|80.6|80.2|80.64|80.24|80.74|80.34|80.6|80.2|96
1717637700000|2024-06-06 01:35:00|80.65|80.25|80.62|80.22|80.68|80.28|80.58|80.18|236
1717638000000|2024-06-06 01:40:00|80.64|80.24|80.68|80.28|80.69|80.29|80.62|80.22|108
1717638300000|2024-06-06 01:45:00|80.67|80.27|80.59|80.19|80.69|80.29|80.57|80.17|174
1717638600000|2024-06-06 01:50:00|80.57|80.17|80.65|80.25|80.67|80.27|80.52|80.12|210
1717638900000|2024-06-06 01:55:00|80.67|80.27|80.66|80.26|80.68|80.28|80.6|80.2|156
1717639200000|2024-06-06 02:00:00|80.65|80.25|80.67|80.27|80.7|80.3|80.63|80.23|143
1717639500000|2024-06-06 02:05:00|80.66|80.26|80.67|80.27|80.7|80.3|80.63|80.23|198
1717639800000|2024-06-06 02:10:00|80.68|80.28|80.72|80.32|80.77|80.37|80.66|80.26|98
1717640100000|2024-06-06 02:15:00|80.71|80.31|80.69|80.29|80.72|80.32|80.64|80.24|99
1717640400000|2024-06-06 02:20:00|80.68|80.28|80.71|80.31|80.72|80.32|80.64|80.24|103
1717640700000|2024-06-06 02:25:00|80.7|80.3|80.71|80.31|80.73|80.33|80.69|80.29|89
1717641000000|2024-06-06 02:30:00|80.72|80.32|80.68|80.28|80.73|80.33|80.67|80.27|160
1717641300000|2024-06-06 02:35:00|80.67|80.27|80.57|80.17|80.7|80.3|80.55|80.15|120
1717641600000|2024-06-06 02:40:00|80.58|80.18|80.55|80.15|80.65|80.25|80.53|80.13|191
1717641900000|2024-06-06 02:45:00|80.53|80.13|80.59|80.19|80.6|80.2|80.53|80.13|173
1717642200000|2024-06-06 02:50:00|80.58|80.18|80.62|80.22|80.67|80.27|80.58|80.18|82
1717642500000|2024-06-06 02:55:00|80.61|80.21|80.56|80.16|80.61|80.21|80.53|80.13|71
1717642800000|2024-06-06 03:00:00|80.57|80.17|80.54|80.14|80.58|80.18|80.51|80.11|63
1717643100000|2024-06-06 03:05:00|80.53|80.13|80.5|80.1|80.53|80.13|80.49|80.09|67
1717643400000|2024-06-06 03:10:00|80.49|80.09|80.49|80.09|80.51|80.11|80.48|80.08|19
1717643700000|2024-06-06 03:15:00|80.5|80.1|80.43|80.03|80.5|80.1|80.41|80.01|71
1717644000000|2024-06-06 03:20:00|80.44|80.04|80.43|80.03|80.47|80.07|80.4|80|107
1717644300000|2024-06-06 03:25:00|80.44|80.04|80.42|80.02|80.45|80.05|80.4|80|53
1717644600000|2024-06-06 03:30:00|80.41|80.01|80.41|80.01|80.44|80.04|80.41|80.01|61
1717644900000|2024-06-06 03:35:00|80.4|80|80.31|79.91|80.42|80.02|80.31|79.91|83
1717645200000|2024-06-06 03:40:00|80.3|79.9|80.33|79.93|80.34|79.94|80.29|79.89|136
1717645500000|2024-06-06 03:45:00|80.31|79.91|80.23|79.83|80.33|79.93|80.22|79.82|89
1717645800000|2024-06-06 03:50:00|80.24|79.84|80.21|79.81|80.3|79.9|80.2|79.8|112
1717646100000|2024-06-06 03:55:00|80.2|79.8|80.06|79.66|80.21|79.81|80.04|79.64|159
1717646400000|2024-06-06 04:00:00|80.07|79.67|79.98|79.58|80.18|79.78|79.93|79.53|228
1717646700000|2024-06-06 04:05:00|79.99|79.59|80.02|79.62|80.06|79.66|79.87|79.47|82
1717647000000|2024-06-06 04:10:00|80.01|79.61|80.04|79.64|80.06|79.66|80|79.6|19
1717647300000|2024-06-06 04:15:00|80.05|79.65|80.15|79.75|80.15|79.75|80.02|79.62|200
1717647600000|2024-06-06 04:20:00|80.13|79.73|80.08|79.68|80.18|79.78|80.07|79.67|173
1717647900000|2024-06-06 04:25:00|80.07|79.67|80.09|79.69|80.11|79.71|80.06|79.66|126
1717648200000|2024-06-06 04:30:00|80.1|79.7|80.08|79.68|80.14|79.74|80.07|79.67|140
1717648500000|2024-06-06 04:35:00|80.09|79.69|80.12|79.72|80.19|79.79|80.07|79.67|218
1717648800000|2024-06-06 04:40:00|80.11|79.71|80.11|79.71|80.14|79.74|80.09|79.69|68
1717649100000|2024-06-06 04:45:00|80.12|79.72|80.14|79.74|80.19|79.79|80.1|79.7|142
1717649400000|2024-06-06 04:50:00|80.16|79.76|80.23|79.83|80.23|79.83|80.13|79.73|191
1717649700000|2024-06-06 04:55:00|80.21|79.81|80.04|79.64|80.25|79.85|80|79.6|195
1717650000000|2024-06-06 05:00:00|80.03|79.63|80.02|79.62|80.1|79.7|79.96|79.56|164
1717650300000|2024-06-06 05:05:00|80.01|79.61|79.91|79.51|80.03|79.63|79.89|79.49|168
1717650600000|2024-06-06 05:10:00|79.9|79.5|79.88|79.48|79.92|79.52|79.86|79.46|165
1717650900000|2024-06-06 05:15:00|79.87|79.47|79.81|79.41|79.97|79.57|79.72|79.32|169
1717651200000|2024-06-06 05:20:00|79.8|79.4|79.65|79.25|79.8|79.4|79.61|79.21|192
1717651500000|2024-06-06 05:25:00|79.66|79.26|79.5|79.1|79.7|79.3|79.46|79.06|244
1717651800000|2024-06-06 05:30:00|79.48|79.08|79.57|79.17|79.61|79.21|79.42|79.02|295
1717652100000|2024-06-06 05:35:00|79.59|79.19|79.46|79.06|79.61|79.21|79.44|79.04|153
1717652400000|2024-06-06 05:40:00|79.47|79.07|79.55|79.15|79.58|79.18|79.43|79.03|254
1717652700000|2024-06-06 05:45:00|79.56|79.16|79.49|79.09|79.56|79.16|79.45|79.05|229
1717653000000|2024-06-06 05:50:00|79.47|79.07|79.39|78.99|79.5|79.1|79.34|78.94|251
1717653300000|2024-06-06 05:55:00|79.37|78.97|79.34|78.94|79.41|79.01|79.26|78.86|241
1717653600000|2024-06-06 06:00:00|79.35|78.95|79.49|79.09|79.55|79.15|79.34|78.94|181
1717653900000|2024-06-06 06:05:00|79.5|79.1|79.47|79.07|79.5|79.1|79.46|79.06|73
1717654200000|2024-06-06 06:10:00|79.48|79.08|79.5|79.1|79.52|79.12|79.47|79.07|164
1717654500000|2024-06-06 06:15:00|79.49|79.09|79.46|79.06|79.52|79.12|79.37|78.97|127
1717654800000|2024-06-06 06:20:00|79.45|79.05|79.36|78.96|79.47|79.07|79.35|78.95|164
1717655100000|2024-06-06 06:25:00|79.37|78.97|79.45|79.05|79.47|79.07|79.34|78.94|142
1717655400000|2024-06-06 06:30:00|79.46|79.06|79.28|78.88|79.46|79.06|79.21|78.81|142
1717655700000|2024-06-06 06:35:00|79.29|78.89|79.39|78.99|79.4|79|79.27|78.87|61
1717656000000|2024-06-06 06:40:00|79.4|79|79.34|78.94|79.4|79|79.31|78.91|149
1717656300000|2024-06-06 06:45:00|79.35|78.95|79.38|78.98|79.4|79|79.33|78.93|182
1717656600000|2024-06-06 06:50:00|79.39|78.99|79.42|79.02|79.49|79.09|79.37|78.97|153
1717656900000|2024-06-06 06:55:00|79.43|79.03|79.49|79.09|79.49|79.09|79.41|79.01|125
1717657200000|2024-06-06 07:00:00|79.48|79.08|79.47|79.07|79.5|79.1|79.41|79.01|256
1717657500000|2024-06-06 07:05:00|79.46|79.06|79.59|79.19|79.61|79.21|79.46|79.06|116
1717657800000|2024-06-06 07:10:00|79.6|79.2|79.68|79.28|79.68|79.28|79.58|79.18|148
1717658100000|2024-06-06 07:15:00|79.67|79.27|79.7|79.3|79.71|79.31|79.66|79.26|140
1717658400000|2024-06-06 07:20:00|79.69|79.29|79.71|79.31|79.73|79.33|79.65|79.25|160
1717658700000|2024-06-06 07:25:00|79.7|79.3|79.66|79.26|79.72|79.32|79.65|79.25|129
1717659000000|2024-06-06 07:30:00|79.67|79.27|79.37|78.97|79.67|79.27|79.32|78.92|227
1717659300000|2024-06-06 07:35:00|79.38|78.98|79.38|78.98|79.41|79.01|79.34|78.94|190
1717659600000|2024-06-06 07:40:00|79.37|78.97|79.27|78.87|79.38|78.98|79.26|78.86|292
1717659900000|2024-06-06 07:45:00|79.28|78.88|79.31|78.91|79.33|78.93|79.26|78.86|295
1717660200000|2024-06-06 07:50:00|79.32|78.92|79.4|79|79.41|79.01|79.28|78.88|390
1717660500000|2024-06-06 07:55:00|79.42|79.02|79.4|79|79.5|79.1|79.38|78.98|227
1717660800000|2024-06-06 08:00:00|79.43|79.03|79.4|79|79.43|79.03|79.38|78.98|136
1717661100000|2024-06-06 08:05:00|79.39|78.99|79.39|78.99|79.42|79.02|79.37|78.97|87
1717661400000|2024-06-06 08:10:00|79.38|78.98|79.4|79|79.42|79.02|79.38|78.98|122
1717661700000|2024-06-06 08:15:00|79.41|79.01|79.48|79.08|79.51|79.11|79.41|79.01|190
1717662000000|2024-06-06 08:20:00|79.49|79.09|79.47|79.07|79.52|79.12|79.45|79.05|224
1717662300000|2024-06-06 08:25:00|79.49|79.09|79.59|79.19|79.61|79.21|79.46|79.06|165
1717662600000|2024-06-06 08:30:00|79.58|79.18|79.59|79.19|79.62|79.22|79.56|79.16|255
1717662900000|2024-06-06 08:35:00|79.58|79.18|79.62|79.22|79.64|79.24|79.58|79.18|172
1717663200000|2024-06-06 08:40:00|79.63|79.23|79.52|79.12|79.63|79.23|79.5|79.1|137
1717663500000|2024-06-06 08:45:00|79.53|79.13|79.52|79.12|79.57|79.17|79.5|79.1|147
1717663800000|2024-06-06 08:50:00|79.53|79.13|79.57|79.17|79.59|79.19|79.5|79.1|164
1717664100000|2024-06-06 08:55:00|79.55|79.15|79.58|79.18|79.6|79.2|79.52|79.12|140
1717664400000|2024-06-06 09:00:00|79.57|79.17|79.64|79.24|79.64|79.24|79.57|79.17|205
1717664700000|2024-06-06 09:05:00|79.63|79.23|79.71|79.31|79.74|79.34|79.63|79.23|205
1717665000000|2024-06-06 09:10:00|79.7|79.3|79.72|79.32|79.76|79.36|79.68|79.28|217
1717665300000|2024-06-06 09:15:00|79.71|79.31|79.65|79.25|79.73|79.33|79.62|79.22|236
1717665600000|2024-06-06 09:20:00|79.64|79.24|79.63|79.23|79.65|79.25|79.6|79.2|185
1717665900000|2024-06-06 09:25:00|79.65|79.25|79.75|79.35|79.75|79.35|79.65|79.25|163
1717666200000|2024-06-06 09:30:00|79.74|79.34|79.77|79.37|79.77|79.37|79.71|79.31|9
1717666500000|2024-06-06 09:35:00|79.76|79.36|79.77|79.37|79.77|79.37|79.71|79.31|58
1717666800000|2024-06-06 09:40:00|79.78|79.38|79.73|79.33|79.78|79.38|79.72|79.32|83
1717667100000|2024-06-06 09:45:00|79.72|79.32|79.69|79.29|79.73|79.33|79.66|79.26|132
1717667400000|2024-06-06 09:50:00|79.7|79.3|79.72|79.32|79.73|79.33|79.67|79.27|190
1717667700000|2024-06-06 09:55:00|79.73|79.33|79.74|79.34|79.74|79.34|79.7|79.3|51
1717668000000|2024-06-06 10:00:00|79.75|79.35|79.66|79.26|79.77|79.37|79.66|79.26|24
1717668300000|2024-06-06 10:05:00|79.63|79.23|79.57|79.17|79.66|79.26|79.56|79.16|148
1717668600000|2024-06-06 10:10:00|79.58|79.18|79.67|79.27|79.68|79.28|79.57|79.17|137
1717668900000|2024-06-06 10:15:00|79.66|79.26|79.68|79.28|79.71|79.31|79.65|79.25|167
1717669200000|2024-06-06 10:20:00|79.67|79.27|79.66|79.26|79.71|79.31|79.62|79.22|194
1717669500000|2024-06-06 10:25:00|79.65|79.25|79.7|79.3|79.71|79.31|79.62|79.22|91
1717669800000|2024-06-06 10:30:00|79.71|79.31|79.73|79.33|79.81|79.41|79.71|79.31|130
1717670100000|2024-06-06 10:35:00|79.72|79.32|79.77|79.37|79.79|79.39|79.67|79.27|147
1717670400000|2024-06-06 10:40:00|79.78|79.38|79.73|79.33|79.78|79.38|79.71|79.31|179
1717670700000|2024-06-06 10:45:00|79.72|79.32|79.7|79.3|79.73|79.33|79.69|79.29|47
1717671000000|2024-06-06 10:50:00|79.69|79.29|79.71|79.31|79.73|79.33|79.69|79.29|112
1717671300000|2024-06-06 10:55:00|79.73|79.33|79.71|79.31|79.73|79.33|79.69|79.29|49
1717671600000|2024-06-06 11:00:00|79.73|79.33|79.78|79.38|79.83|79.43|79.69|79.29|341
1717671900000|2024-06-06 11:05:00|79.79|79.39|79.73|79.33|79.79|79.39|79.71|79.31|219
1717672200000|2024-06-06 11:10:00|79.72|79.32|79.72|79.32|79.74|79.34|79.7|79.3|56
1717672500000|2024-06-06 11:15:00|79.71|79.31|79.7|79.3|79.72|79.32|79.69|79.29|104
1717672800000|2024-06-06 11:20:00|79.69|79.29|79.73|79.33|79.74|79.34|79.62|79.22|129
1717673100000|2024-06-06 11:25:00|79.74|79.34|79.74|79.34|79.75|79.35|79.72|79.32|135
1717673400000|2024-06-06 11:30:00|79.73|79.33|79.76|79.36|79.76|79.36|79.7|79.3|99
1717673700000|2024-06-06 11:35:00|79.75|79.35|79.83|79.43|79.84|79.44|79.73|79.33|145
1717674000000|2024-06-06 11:40:00|79.82|79.42|79.82|79.42|79.84|79.44|79.8|79.4|104
1717674300000|2024-06-06 11:45:00|79.81|79.41|79.83|79.43|79.83|79.43|79.79|79.39|65
1717674600000|2024-06-06 11:50:00|79.82|79.42|79.83|79.43|79.84|79.44|79.81|79.41|15
1717674900000|2024-06-06 11:55:00|79.82|79.42|79.83|79.43|79.88|79.48|79.81|79.41|72
1717675200000|2024-06-06 12:00:00|79.81|79.41|79.81|79.41|79.81|79.41|79.73|79.33|193
1717675500000|2024-06-06 12:05:00|79.8|79.4|79.92|79.52|79.94|79.54|79.8|79.4|191
1717675800000|2024-06-06 12:10:00|79.91|79.51|79.92|79.52|79.98|79.58|79.9|79.5|116
1717676100000|2024-06-06 12:15:00|79.93|79.53|79.91|79.51|79.99|79.59|79.85|79.45|181
1717676400000|2024-06-06 12:20:00|79.92|79.52|79.87|79.47|79.93|79.53|79.81|79.41|238
1717676700000|2024-06-06 12:25:00|79.88|79.48|79.88|79.48|79.9|79.5|79.86|79.46|93
1717677000000|2024-06-06 12:30:00|79.89|79.49|79.62|79.22|79.97|79.57|79.59|79.19|307
1717677300000|2024-06-06 12:35:00|79.63|79.23|79.57|79.17|79.79|79.39|79.56|79.16|267
1717677600000|2024-06-06 12:40:00|79.58|79.18|79.63|79.23|79.66|79.26|79.48|79.08|214
1717677900000|2024-06-06 12:45:00|79.62|79.22|79.58|79.18|79.63|79.23|79.51|79.11|239
1717678200000|2024-06-06 12:50:00|79.59|79.19|79.61|79.21|79.63|79.23|79.48|79.08|260
1717678500000|2024-06-06 12:55:00|79.6|79.2|79.69|79.29|79.69|79.29|79.58|79.18|156
1717678800000|2024-06-06 13:00:00|79.7|79.3|79.64|79.24|79.73|79.33|79.64|79.24|233
1717679100000|2024-06-06 13:05:00|79.65|79.25|79.5|79.1|79.66|79.26|79.35|78.95|307
1717679400000|2024-06-06 13:10:00|79.49|79.09|79.59|79.19|79.6|79.2|79.46|79.06|226
1717679700000|2024-06-06 13:15:00|79.6|79.2|79.5|79.1|79.6|79.2|79.43|79.03|201
1717680000000|2024-06-06 13:20:00|79.49|79.09|79.49|79.09|79.52|79.12|79.45|79.05|159
1717680300000|2024-06-06 13:25:00|79.48|79.08|79.6|79.2|79.61|79.21|79.48|79.08|128
1717680600000|2024-06-06 13:30:00|79.59|79.19|79.63|79.23|79.65|79.25|79.49|79.09|242
1717680900000|2024-06-06 13:35:00|79.64|79.24|79.74|79.34|79.77|79.37|79.59|79.19|190
1717681200000|2024-06-06 13:40:00|79.71|79.31|79.84|79.44|79.9|79.5|79.68|79.28|226
1717681500000|2024-06-06 13:45:00|79.85|79.45|79.85|79.45|79.93|79.53|79.78|79.38|288
1717681800000|2024-06-06 13:50:00|79.84|79.44|79.82|79.42|79.87|79.47|79.76|79.36|257
1717682100000|2024-06-06 13:55:00|79.81|79.41|79.7|79.3|79.89|79.49|79.7|79.3|235
1717682400000|2024-06-06 14:00:00|79.69|79.29|79.69|79.29|79.76|79.36|79.59|79.19|161
1717682700000|2024-06-06 14:05:00|79.7|79.3|79.71|79.31|79.76|79.36|79.66|79.26|225
1717683000000|2024-06-06 14:10:00|79.7|79.3|79.8|79.4|79.83|79.43|79.68|79.28|214
1717683300000|2024-06-06 14:15:00|79.81|79.41|79.7|79.3|79.87|79.47|79.68|79.28|316
1717683600000|2024-06-06 14:20:00|79.72|79.32|79.79|79.39|79.79|79.39|79.69|79.29|267
1717683900000|2024-06-06 14:25:00|79.77|79.37|79.81|79.41|79.83|79.43|79.77|79.37|230
1717684200000|2024-06-06 14:30:00|79.8|79.4|79.79|79.39|79.87|79.47|79.76|79.36|148
1717684500000|2024-06-06 14:35:00|79.78|79.38|79.77|79.37|79.81|79.41|79.74|79.34|140
1717684800000|2024-06-06 14:40:00|79.75|79.35|79.8|79.4|79.8|79.4|79.69|79.29|186
1717685100000|2024-06-06 14:45:00|79.82|79.42|79.84|79.44|79.88|79.48|79.8|79.4|208
1717685400000|2024-06-06 14:50:00|79.83|79.43|79.87|79.47|79.88|79.48|79.77|79.37|203
1717685700000|2024-06-06 14:55:00|79.88|79.48|79.89|79.49|79.89|79.49|79.87|79.47|64
1717686000000|2024-06-06 15:00:00|79.9|79.5|79.86|79.46|79.91|79.51|79.85|79.45|103
1717686300000|2024-06-06 15:05:00|79.87|79.47|79.92|79.52|79.93|79.53|79.85|79.45|72
1717686600000|2024-06-06 15:10:00|79.91|79.51|79.86|79.46|79.92|79.52|79.86|79.46|92
1717686900000|2024-06-06 15:15:00|79.88|79.48|80.04|79.64|80.04|79.64|79.88|79.48|8
1717687200000|2024-06-06 15:20:00|80.05|79.65|80.1|79.7|80.12|79.72|80.04|79.64|109
1717687500000|2024-06-06 15:25:00|80.09|79.69|80.11|79.71|80.18|79.78|80.08|79.68|126
1717687800000|2024-06-06 15:30:00|80.12|79.72|80.07|79.67|80.19|79.79|80.07|79.67|137
1717688100000|2024-06-06 15:35:00|80.08|79.68|80.07|79.67|80.09|79.69|80.03|79.63|145
1717688400000|2024-06-06 15:40:00|80.05|79.65|80.1|79.7|80.15|79.75|80.05|79.65|140
1717688700000|2024-06-06 15:45:00|80.09|79.69|79.97|79.57|80.1|79.7|79.92|79.52|203
1717689000000|2024-06-06 15:50:00|79.99|79.59|79.95|79.55|80|79.6|79.92|79.52|188
1717689300000|2024-06-06 15:55:00|79.91|79.51|79.88|79.48|79.93|79.53|79.86|79.46|117
1717689600000|2024-06-06 16:00:00|79.89|79.49|79.89|79.49|79.95|79.55|79.81|79.41|201
1717689900000|2024-06-06 16:05:00|79.9|79.5|79.9|79.5|79.93|79.53|79.87|79.47|259
1717690200000|2024-06-06 16:10:00|79.91|79.51|79.82|79.42|79.93|79.53|79.78|79.38|321
1717690500000|2024-06-06 16:15:00|79.81|79.41|79.78|79.38|79.83|79.43|79.71|79.31|269
1717690800000|2024-06-06 16:20:00|79.79|79.39|79.67|79.27|79.91|79.51|79.65|79.25|205
1717691100000|2024-06-06 16:25:00|79.66|79.26|79.71|79.31|79.77|79.37|79.66|79.26|133
1717691400000|2024-06-06 16:30:00|79.7|79.3|79.41|79.01|79.71|79.31|79.41|79.01|312
1717691700000|2024-06-06 16:35:00|79.42|79.02|78.98|78.58|79.47|79.07|78.64|78.24|432
1717692000000|2024-06-06 16:40:00|78.97|78.57|78.99|78.59|78.99|78.59|78.83|78.43|289
1717692300000|2024-06-06 16:45:00|79|78.6|79.24|78.84|79.28|78.88|79|78.6|352
1717692600000|2024-06-06 16:50:00|79.23|78.83|79.24|78.84|79.3|78.9|79.15|78.75|357
1717692900000|2024-06-06 16:55:00|79.26|78.86|79.19|78.79|79.27|78.87|79.16|78.76|356
1717693200000|2024-06-06 17:00:00|79.17|78.77|79.06|78.66|79.19|78.79|78.95|78.55|312
1717693500000|2024-06-06 17:05:00|79.04|78.64|79.07|78.67|79.1|78.7|78.98|78.58|222
1717693800000|2024-06-06 17:10:00|79.08|78.68|79.24|78.84|79.3|78.9|79.08|78.68|73
1717694100000|2024-06-06 17:15:00|79.23|78.83|79.48|79.08|79.48|79.08|79.21|78.81|129
1717694400000|2024-06-06 17:20:00|79.47|79.07|79.5|79.1|79.5|79.1|79.45|79.05|24
1717694700000|2024-06-06 17:25:00|79.51|79.11|79.61|79.21|79.67|79.27|79.51|79.11|112
1717695000000|2024-06-06 17:30:00|79.62|79.22|79.61|79.21|79.63|79.23|79.59|79.19|120
1717695300000|2024-06-06 17:35:00|79.6|79.2|79.53|79.13|79.63|79.23|79.49|79.09|191
1717695600000|2024-06-06 17:40:00|79.52|79.12|79.44|79.04|79.53|79.13|79.43|79.03|190
1717695900000|2024-06-06 17:45:00|79.46|79.06|79.46|79.06|79.53|79.13|79.43|79.03|213
1717696200000|2024-06-06 17:50:00|79.47|79.07|79.62|79.22|79.62|79.22|79.46|79.06|183
1717696500000|2024-06-06 17:55:00|79.61|79.21|79.6|79.2|79.62|79.22|79.48|79.08|172
1717696800000|2024-06-06 18:00:00|79.59|79.19|79.56|79.16|79.62|79.22|79.54|79.14|221
1717697100000|2024-06-06 18:05:00|79.57|79.17|79.28|78.88|79.57|79.17|79.26|78.86|280
1717697400000|2024-06-06 18:10:00|79.27|78.87|79.31|78.91|79.36|78.96|79.25|78.85|203
1717697700000|2024-06-06 18:15:00|79.33|78.93|79.41|79.01|79.42|79.02|79.26|78.86|165
1717698000000|2024-06-06 18:20:00|79.42|79.02|79.42|79.02|79.42|79.02|79.37|78.97|141
1717698300000|2024-06-06 18:25:00|79.41|79.01|79.37|78.97|79.41|79.01|79.31|78.91|125
1717698600000|2024-06-06 18:30:00|79.38|78.98|79.31|78.91|79.4|79|79.3|78.9|143
1717698900000|2024-06-06 18:35:00|79.3|78.9|79.28|78.88|79.37|78.97|79.27|78.87|93
1717699200000|2024-06-06 18:40:00|79.29|78.89|79.29|78.89|79.31|78.91|79.29|78.89|6
1717699500000|2024-06-06 18:45:00|79.3|78.9|79.31|78.91|79.32|78.92|79.27|78.87|115
1717699800000|2024-06-06 18:50:00|79.3|78.9|79.29|78.89|79.32|78.92|79.25|78.85|131
1717700100000|2024-06-06 18:55:00|79.3|78.9|79.29|78.89|79.31|78.91|79.27|78.87|146
1717700400000|2024-06-06 19:00:00|79.31|78.91|79.28|78.88|79.33|78.93|79.26|78.86|151
1717700700000|2024-06-06 19:05:00|79.29|78.89|79.2|78.8|79.3|78.9|79.2|78.8|28
1717701000000|2024-06-06 19:10:00|79.17|78.77|79.03|78.63|79.17|78.77|79.03|78.63|98
1717701300000|2024-06-06 19:15:00|79.04|78.64|79.11|78.71|79.18|78.78|79.03|78.63|210
1717701600000|2024-06-06 19:20:00|79.12|78.72|79.04|78.64|79.12|78.72|78.92|78.52|169
1717701900000|2024-06-06 19:25:00|79.03|78.63|78.98|78.58|79.05|78.65|78.92|78.52|56
1717702200000|2024-06-06 19:30:00|78.97|78.57|78.82|78.42|78.97|78.57|78.66|78.26|207
1717702500000|2024-06-06 19:35:00|78.83|78.43|78.45|78.05|78.83|78.43|78.42|78.02|439
1717702800000|2024-06-06 19:40:00|78.43|78.03|78.56|78.16|78.56|78.16|78.28|77.88|313
1717703100000|2024-06-06 19:45:00|78.53|78.13|78.54|78.14|78.6|78.2|78.47|78.07|345
1717703400000|2024-06-06 19:50:00|78.53|78.13|78.5|78.1|78.57|78.17|78.4|78|398
1717703700000|2024-06-06 19:55:00|78.51|78.11|78.43|78.03|78.53|78.13|78.37|77.97|183
1717704000000|2024-06-06 20:00:00|78.45|78.05|77.84|77.44|78.5|78.1|77.67|77.27|588
1717704300000|2024-06-06 20:05:00|77.85|77.45|77.89|77.49|78.18|77.78|77.83|77.43|357
1717704600000|2024-06-06 20:10:00|77.91|77.51|78.11|77.71|78.15|77.75|77.9|77.5|312
1717704900000|2024-06-06 20:15:00|78.12|77.72|78.48|78.08|78.49|78.09|78.1|77.7|199
1717705200000|2024-06-06 20:20:00|78.49|78.09|78.48|78.08|78.49|78.09|78.36|77.96|172
1717705500000|2024-06-06 20:25:00|78.46|78.06|78.43|78.03|78.48|78.08|78.39|77.99|216
1717705800000|2024-06-06 20:30:00|78.44|78.04|78.37|77.97|78.52|78.12|78.29|77.89|147
1717706100000|2024-06-06 20:35:00|78.36|77.96|78.42|78.02|78.42|78.02|78.35|77.95|40
1717706400000|2024-06-06 20:40:00|78.44|78.04|78.49|78.09|78.52|78.12|78.44|78.04|60
1717706700000|2024-06-06 20:45:00|78.5|78.1|78.6|78.2|78.6|78.2|78.47|78.07|93
1717707000000|2024-06-06 20:50:00|78.59|78.19|78.61|78.21|78.63|78.23|78.56|78.16|86
1717707300000|2024-06-06 20:55:00|78.6|78.2|78.59|78.19|78.62|78.22|78.57|78.17|101
1717707600000|2024-06-06 21:00:00|78.58|78.18|78.67|78.27|78.74|78.34|78.58|78.18|96
1717707900000|2024-06-06 21:05:00|78.66|78.26|78.72|78.32|78.73|78.33|78.54|78.14|76
1717708200000|2024-06-06 21:10:00|78.73|78.33|78.83|78.43|78.84|78.44|78.72|78.32|29
1717708500000|2024-06-06 21:15:00|78.82|78.42|78.83|78.43|78.86|78.46|78.8|78.4|100
1717708800000|2024-06-06 21:20:00|78.82|78.42|78.71|78.31|78.82|78.42|78.69|78.29|81
1717709100000|2024-06-06 21:25:00|78.72|78.32|78.61|78.21|78.72|78.32|78.6|78.2|67
1717709400000|2024-06-06 21:30:00|78.6|78.2|78.71|78.31|78.72|78.32|78.52|78.12|57
1717709700000|2024-06-06 21:35:00|78.7|78.3|78.62|78.22|78.77|78.37|78.62|78.22|44
1717710000000|2024-06-06 21:40:00|78.63|78.23|78.71|78.31|78.74|78.34|78.63|78.23|62
1717710300000|2024-06-06 21:45:00|78.72|78.32|78.72|78.32|78.73|78.33|78.71|78.31|25
1717710600000|2024-06-06 21:50:00|78.73|78.33|78.71|78.31|78.74|78.34|78.71|78.31|35
1717710900000|2024-06-06 21:55:00|78.7|78.3|78.72|78.32|78.72|78.32|78.69|78.29|42
1717711200000|2024-06-06 22:00:00|78.71|78.31|78.61|78.21|78.73|78.33|78.59|78.19|90
1717711500000|2024-06-06 22:05:00|78.62|78.22|78.76|78.36|78.76|78.36|78.62|78.22|84
1717711800000|2024-06-06 22:10:00|78.75|78.35|78.81|78.41|78.84|78.44|78.69|78.29|112
1717712100000|2024-06-06 22:15:00|78.82|78.42|78.73|78.33|78.83|78.43|78.68|78.28|103
1717712400000|2024-06-06 22:20:00|78.72|78.32|78.73|78.33|78.78|78.38|78.71|78.31|90
1717712700000|2024-06-06 22:25:00|78.75|78.35|78.85|78.45|78.86|78.46|78.75|78.35|53
1717713000000|2024-06-06 22:30:00|78.86|78.46|78.91|78.51|78.95|78.55|78.84|78.44|74
1717713300000|2024-06-06 22:35:00|78.9|78.5|78.87|78.47|78.95|78.55|78.87|78.47|76
1717713600000|2024-06-06 22:40:00|78.89|78.49|78.92|78.52|78.93|78.53|78.86|78.46|69
1717713900000|2024-06-06 22:45:00|78.88|78.48|78.91|78.51|78.92|78.52|78.88|78.48|85
1717714200000|2024-06-06 22:50:00|78.92|78.52|78.96|78.56|78.98|78.58|78.89|78.49|45
1717714500000|2024-06-06 22:55:00|78.98|78.58|78.99|78.59|78.99|78.59|78.97|78.57|19
1717714800000|2024-06-06 23:00:00|79|78.6|78.97|78.57|79|78.6|78.84|78.44|67
1717715100000|2024-06-06 23:05:00|78.98|78.58|78.96|78.56|78.98|78.58|78.94|78.54|55
1717715400000|2024-06-06 23:10:00|78.97|78.57|78.99|78.59|78.99|78.59|78.96|78.56|15
1717715700000|2024-06-06 23:15:00|78.98|78.58|78.99|78.59|78.99|78.59|78.98|78.58|2
1717716000000|2024-06-06 23:20:00|78.98|78.58|78.91|78.51|79|78.6|78.88|78.48|42
1717716300000|2024-06-06 23:25:00|78.89|78.49|78.87|78.47|78.91|78.51|78.87|78.47|82
1717716600000|2024-06-06 23:30:00|78.88|78.48|78.97|78.57|78.97|78.57|78.87|78.47|45
1717716900000|2024-06-06 23:35:00|78.98|78.58|78.99|78.59|79.01|78.61|78.96|78.56|40
1717717200000|2024-06-06 23:40:00|78.95|78.55|78.98|78.58|78.98|78.58|78.92|78.52|47
1717717500000|2024-06-06 23:45:00|78.99|78.59|78.72|78.32|79|78.6|78.61|78.21|150
1717717800000|2024-06-06 23:50:00|78.7|78.3|78.75|78.35|78.79|78.39|78.7|78.3|51
1717718100000|2024-06-06 23:55:00|78.74|78.34|78.72|78.32|78.8|78.4|78.7|78.3|49
1717718400000|2024-06-07 00:00:00|78.71|78.31|78.77|78.37|78.77|78.37|78.65|78.25|69
1717718700000|2024-06-07 00:05:00|78.7|78.3|78.57|78.17|78.7|78.3|78.55|78.15|267
1717719000000|2024-06-07 00:10:00|78.55|78.15|78.61|78.21|78.61|78.21|78.41|78.01|247
1717719300000|2024-06-07 00:15:00|78.62|78.22|78.56|78.16|78.66|78.26|78.5|78.1|141
1717719600000|2024-06-07 00:20:00|78.54|78.14|78.59|78.19|78.61|78.21|78.52|78.12|280
1717719900000|2024-06-07 00:25:00|78.61|78.21|78.62|78.22|78.63|78.23|78.54|78.14|113
1717720200000|2024-06-07 00:30:00|78.63|78.23|78.77|78.37|78.78|78.38|78.58|78.18|95
1717720500000|2024-06-07 00:35:00|78.78|78.38|78.75|78.35|78.78|78.38|78.74|78.34|87
1717720800000|2024-06-07 00:40:00|78.77|78.37|78.03|77.63|78.78|78.38|78.03|77.63|197
1717721100000|2024-06-07 00:45:00|78.02|77.62|78.24|77.84|78.3|77.9|78|77.6|281
1717721400000|2024-06-07 00:50:00|78.22|77.82|78.24|77.84|78.26|77.86|78.15|77.75|275
1717721700000|2024-06-07 00:55:00|78.23|77.83|78.29|77.89|78.3|77.9|78.22|77.82|56
1717722000000|2024-06-07 01:00:00|78.28|77.88|78.18|77.78|78.3|77.9|78.16|77.76|144
1717722300000|2024-06-07 01:05:00|78.17|77.77|78.25|77.85|78.27|77.87|78.16|77.76|86
1717722600000|2024-06-07 01:10:00|78.24|77.84|78.31|77.91|78.35|77.95|78.23|77.83|107
1717722900000|2024-06-07 01:15:00|78.3|77.9|78.18|77.78|78.31|77.91|78.17|77.77|86
1717723200000|2024-06-07 01:20:00|78.19|77.79|78.18|77.78|78.19|77.79|78.11|77.71|169
1717723500000|2024-06-07 01:25:00|78.16|77.76|78.15|77.75|78.18|77.78|78.07|77.67|174
1717723800000|2024-06-07 01:30:00|78.13|77.73|78.12|77.72|78.15|77.75|78.1|77.7|145
1717724100000|2024-06-07 01:35:00|78.11|77.71|78.1|77.7|78.14|77.74|78.05|77.65|99
1717724400000|2024-06-07 01:40:00|78.11|77.71|78.14|77.74|78.16|77.76|78.09|77.69|53
1717724700000|2024-06-07 01:45:00|78.15|77.75|78.3|77.9|78.32|77.92|78.14|77.74|80
1717725000000|2024-06-07 01:50:00|78.32|77.92|78.34|77.94|78.36|77.96|78.22|77.82|57
1717725300000|2024-06-07 01:55:00|78.33|77.93|78.3|77.9|78.35|77.95|78.3|77.9|125
1717725600000|2024-06-07 02:00:00|78.31|77.91|78.37|77.97|78.38|77.98|78.27|77.87|155
1717725900000|2024-06-07 02:05:00|78.38|77.98|78.4|78|78.41|78.01|78.35|77.95|44
1717726200000|2024-06-07 02:10:00|78.41|78.01|78.31|77.91|78.41|78.01|78.31|77.91|117
1717726500000|2024-06-07 02:15:00|78.32|77.92|78.32|77.92|78.34|77.94|78.3|77.9|154
1717726800000|2024-06-07 02:20:00|78.31|77.91|78.29|77.89|78.31|77.91|78.23|77.83|112
1717727100000|2024-06-07 02:25:00|78.31|77.91|78.33|77.93|78.39|77.99|78.28|77.88|97
1717727400000|2024-06-07 02:30:00|78.31|77.91|78.21|77.81|78.33|77.93|78.21|77.81|93
1717727700000|2024-06-07 02:35:00|78.22|77.82|78.03|77.63|78.22|77.82|78.03|77.63|95
1717728000000|2024-06-07 02:40:00|78.02|77.62|78.17|77.77|78.18|77.78|78.02|77.62|164
1717728300000|2024-06-07 02:45:00|78.19|77.79|78.31|77.91|78.34|77.94|78.12|77.72|176
1717728600000|2024-06-07 02:50:00|78.32|77.92|78.34|77.94|78.39|77.99|78.3|77.9|129
1717728900000|2024-06-07 02:55:00|78.35|77.95|78.35|77.95|78.36|77.96|78.32|77.92|132
1717729200000|2024-06-07 03:00:00|78.32|77.92|78.32|77.92|78.42|78.02|78.32|77.92|172
1717729500000|2024-06-07 03:05:00|78.31|77.91|78.31|77.91|78.39|77.99|78.3|77.9|164
1717729800000|2024-06-07 03:10:00|78.32|77.92|78.36|77.96|78.4|78|78.25|77.85|120
1717730100000|2024-06-07 03:15:00|78.37|77.97|78.34|77.94|78.4|78|78.27|77.87|153
1717730400000|2024-06-07 03:20:00|78.33|77.93|78.56|78.16|78.56|78.16|78.31|77.91|174
1717730700000|2024-06-07 03:25:00|78.58|78.18|78.55|78.15|78.59|78.19|78.52|78.12|192
1717731000000|2024-06-07 03:30:00|78.54|78.14|78.55|78.15|78.6|78.2|78.52|78.12|203
1717731300000|2024-06-07 03:35:00|78.57|78.17|78.6|78.2|78.61|78.21|78.55|78.15|159
1717731600000|2024-06-07 03:40:00|78.59|78.19|78.63|78.23|78.72|78.32|78.59|78.19|75
1717731900000|2024-06-07 03:45:00|78.62|78.22|78.7|78.3|78.73|78.33|78.61|78.21|77
1717732200000|2024-06-07 03:50:00|78.71|78.31|78.71|78.31|78.73|78.33|78.69|78.29|53
1717732500000|2024-06-07 03:55:00|78.74|78.34|78.84|78.44|78.84|78.44|78.72|78.32|45
1717732800000|2024-06-07 04:00:00|78.83|78.43|78.94|78.54|78.95|78.55|78.8|78.4|144
1717733100000|2024-06-07 04:05:00|78.93|78.53|79.04|78.64|79.04|78.64|78.93|78.53|89
1717733400000|2024-06-07 04:10:00|79.03|78.63|79.05|78.65|79.07|78.67|78.99|78.59|147
1717733700000|2024-06-07 04:15:00|79.04|78.64|79.07|78.67|79.12|78.72|79.02|78.62|188
1717734000000|2024-06-07 04:20:00|79.08|78.68|79.07|78.67|79.11|78.71|79.05|78.65|129
1717734300000|2024-06-07 04:25:00|79.06|78.66|79.22|78.82|79.24|78.84|79.06|78.66|149
1717734600000|2024-06-07 04:30:00|79.23|78.83|79.16|78.76|79.31|78.91|79.15|78.75|146
1717734900000|2024-06-07 04:35:00|79.15|78.75|79.09|78.69|79.19|78.79|79.09|78.69|60
1717735200000|2024-06-07 04:40:00|79.08|78.68|79.18|78.78|79.19|78.79|79.08|78.68|30
1717735500000|2024-06-07 04:45:00|79.19|78.79|79.21|78.81|79.25|78.85|79.18|78.78|51
1717735800000|2024-06-07 04:50:00|79.23|78.83|79.26|78.86|79.27|78.87|79.22|78.82|38
1717736100000|2024-06-07 04:55:00|79.27|78.87|79.33|78.93|79.35|78.95|79.26|78.86|25
1717736400000|2024-06-07 05:00:00|79.34|78.94|79.52|79.12|79.53|79.13|79.34|78.94|88
1717736700000|2024-06-07 05:05:00|79.49|79.09|79.48|79.08|79.58|79.18|79.44|79.04|168
1717737000000|2024-06-07 05:10:00|79.49|79.09|79.51|79.11|79.55|79.15|79.44|79.04|136
1717737300000|2024-06-07 05:15:00|79.5|79.1|79.77|79.37|79.82|79.42|79.48|79.08|167
1717737600000|2024-06-07 05:20:00|79.76|79.36|79.85|79.45|79.88|79.48|79.75|79.35|141
1717737900000|2024-06-07 05:25:00|79.84|79.44|79.95|79.55|80.19|79.79|79.84|79.44|180
1717738200000|2024-06-07 05:30:00|79.93|79.53|79.84|79.44|79.95|79.55|79.79|79.39|81
1717738500000|2024-06-07 05:35:00|79.81|79.41|79.88|79.48|79.89|79.49|79.79|79.39|131
1717738800000|2024-06-07 05:40:00|79.89|79.49|79.88|79.48|79.89|79.49|79.87|79.47|57
1717739100000|2024-06-07 05:45:00|79.89|79.49|79.74|79.34|79.89|79.49|79.74|79.34|114
1717739400000|2024-06-07 05:50:00|79.75|79.35|79.57|79.17|79.75|79.35|79.57|79.17|149
1717739700000|2024-06-07 05:55:00|79.56|79.16|79.46|79.06|79.57|79.17|79.45|79.05|143
1717740000000|2024-06-07 06:00:00|79.47|79.07|79.54|79.14|79.6|79.2|79.44|79.04|172
1717740300000|2024-06-07 06:05:00|79.53|79.13|79.43|79.03|79.56|79.16|79.41|79.01|215
1717740600000|2024-06-07 06:10:00|79.44|79.04|79.57|79.17|79.59|79.19|79.41|79.01|125
1717740900000|2024-06-07 06:15:00|79.58|79.18|79.59|79.19|79.66|79.26|79.57|79.17|113
1717741200000|2024-06-07 06:20:00|79.58|79.18|79.57|79.17|79.65|79.25|79.57|79.17|57
1717741500000|2024-06-07 06:25:00|79.56|79.16|79.61|79.21|79.62|79.22|79.54|79.14|63
1717741800000|2024-06-07 06:30:00|79.6|79.2|79.6|79.2|79.66|79.26|79.57|79.17|66
1717742100000|2024-06-07 06:35:00|79.59|79.19|79.56|79.16|79.65|79.25|79.56|79.16|97
1717742400000|2024-06-07 06:40:00|79.57|79.17|79.59|79.19|79.63|79.23|79.55|79.15|59
1717742700000|2024-06-07 06:45:00|79.6|79.2|79.6|79.2|79.62|79.22|79.58|79.18|28
1717743000000|2024-06-07 06:50:00|79.59|79.19|79.6|79.2|79.62|79.22|79.55|79.15|48
1717743300000|2024-06-07 06:55:00|79.59|79.19|79.67|79.27|79.67|79.27|79.55|79.15|116
1717743600000|2024-06-07 07:00:00|79.66|79.26|79.6|79.2|79.68|79.28|79.59|79.19|80
1717743900000|2024-06-07 07:05:00|79.59|79.19|79.48|79.08|79.6|79.2|79.47|79.07|132
1717744200000|2024-06-07 07:10:00|79.49|79.09|79.46|79.06|79.52|79.12|79.43|79.03|77
1717744500000|2024-06-07 07:15:00|79.45|79.05|79.48|79.08|79.56|79.16|79.44|79.04|85
1717744800000|2024-06-07 07:20:00|79.47|79.07|79.46|79.06|79.5|79.1|79.43|79.03|100
1717745100000|2024-06-07 07:25:00|79.45|79.05|79.38|78.98|79.46|79.06|79.36|78.96|135
1717745400000|2024-06-07 07:30:00|79.37|78.97|79.33|78.93|79.39|78.99|79.33|78.93|84
1717745700000|2024-06-07 07:35:00|79.31|78.91|79.35|78.95|79.36|78.96|79.28|78.88|57
1717746000000|2024-06-07 07:40:00|79.34|78.94|79.34|78.94|79.37|78.97|79.33|78.93|41
1717746300000|2024-06-07 07:45:00|79.33|78.93|79.29|78.89|79.35|78.95|79.28|78.88|156
1717746600000|2024-06-07 07:50:00|79.3|78.9|79.36|78.96|79.39|78.99|79.29|78.89|102
1717746900000|2024-06-07 07:55:00|79.35|78.95|79.37|78.97|79.38|78.98|79.34|78.94|57
1717747200000|2024-06-07 08:00:00|79.35|78.95|79.36|78.96|79.4|79|79.34|78.94|58
1717747500000|2024-06-07 08:05:00|79.35|78.95|79.41|79.01|79.42|79.02|79.31|78.91|24
1717747800000|2024-06-07 08:10:00|79.4|79|79.4|79|79.43|79.03|79.35|78.95|125
1717748100000|2024-06-07 08:15:00|79.41|79.01|79.3|78.9|79.42|79.02|79.25|78.85|132
1717748400000|2024-06-07 08:20:00|79.31|78.91|79.35|78.95|79.41|79.01|79.3|78.9|100
1717748700000|2024-06-07 08:25:00|79.36|78.96|79.35|78.95|79.38|78.98|79.33|78.93|86
1717749000000|2024-06-07 08:30:00|79.34|78.94|79.36|78.96|79.37|78.97|79.3|78.9|70
1717749300000|2024-06-07 08:35:00|79.37|78.97|79.37|78.97|79.39|78.99|79.25|78.85|90
1717749600000|2024-06-07 08:40:00|79.38|78.98|79.39|78.99|79.41|79.01|79.36|78.96|54
1717749900000|2024-06-07 08:45:00|79.4|79|79.38|78.98|79.49|79.09|79.36|78.96|68
1717750200000|2024-06-07 08:50:00|79.37|78.97|79.35|78.95|79.41|79.01|79.31|78.91|141
1717750500000|2024-06-07 08:55:00|79.36|78.96|79.29|78.89|79.37|78.97|79.27|78.87|123
1717750800000|2024-06-07 09:00:00|79.28|78.88|79.07|78.67|79.36|78.96|78.98|78.58|224
1717751100000|2024-06-07 09:05:00|79.05|78.65|79.1|78.7|79.15|78.75|79.01|78.61|254
1717751400000|2024-06-07 09:10:00|79.09|78.69|79.08|78.68|79.11|78.71|79.04|78.64|214
1717751700000|2024-06-07 09:15:00|79.06|78.66|79.08|78.68|79.13|78.73|79.03|78.63|251
1717752000000|2024-06-07 09:20:00|79.07|78.67|79.07|78.67|79.08|78.68|79.04|78.64|208
1717752300000|2024-06-07 09:25:00|79.08|78.68|79.17|78.77|79.18|78.78|79.07|78.67|179
1717752600000|2024-06-07 09:30:00|79.16|78.76|79.1|78.7|79.26|78.86|79.09|78.69|240
1717752900000|2024-06-07 09:35:00|79.09|78.69|79.2|78.8|79.2|78.8|79.06|78.66|209
1717753200000|2024-06-07 09:40:00|79.19|78.79|79.16|78.76|79.21|78.81|79.15|78.75|120
1717753500000|2024-06-07 09:45:00|79.17|78.77|79.09|78.69|79.17|78.77|79.06|78.66|176
1717753800000|2024-06-07 09:50:00|79.1|78.7|79.1|78.7|79.11|78.71|79.06|78.66|108
1717754100000|2024-06-07 09:55:00|79.09|78.69|79.19|78.79|79.19|78.79|79.05|78.65|117
1717754400000|2024-06-07 10:00:00|79.18|78.78|79.17|78.77|79.23|78.83|79.11|78.71|126
1717754700000|2024-06-07 10:05:00|79.16|78.76|79.28|78.88|79.32|78.92|79.16|78.76|77
1717755000000|2024-06-07 10:10:00|79.29|78.89|79.4|79|79.41|79.01|79.26|78.86|168
1717755300000|2024-06-07 10:15:00|79.41|79.01|79.35|78.95|79.44|79.04|79.3|78.9|173
1717755600000|2024-06-07 10:20:00|79.34|78.94|79.36|78.96|79.43|79.03|79.29|78.89|288
1717755900000|2024-06-07 10:25:00|79.37|78.97|79.37|78.97|79.42|79.02|79.32|78.92|176
1717756200000|2024-06-07 10:30:00|79.36|78.96|79.23|78.83|79.44|79.04|79.23|78.83|152
1717756500000|2024-06-07 10:35:00|79.24|78.84|79.37|78.97|79.37|78.97|79.23|78.83|232
1717756800000|2024-06-07 10:40:00|79.38|78.98|79.53|79.13|79.53|79.13|79.36|78.96|108
1717757100000|2024-06-07 10:45:00|79.52|79.12|79.55|79.15|79.59|79.19|79.5|79.1|70
1717757400000|2024-06-07 10:50:00|79.53|79.13|79.57|79.17|79.58|79.18|79.44|79.04|116
1717757700000|2024-06-07 10:55:00|79.58|79.18|79.59|79.19|79.65|79.25|79.57|79.17|79
1717758000000|2024-06-07 11:00:00|79.58|79.18|79.69|79.29|79.71|79.31|79.57|79.17|119
1717758300000|2024-06-07 11:05:00|79.71|79.31|79.82|79.42|79.82|79.42|79.69|79.29|218
1717758600000|2024-06-07 11:10:00|79.81|79.41|79.78|79.38|79.83|79.43|79.75|79.35|123
1717758900000|2024-06-07 11:15:00|79.79|79.39|79.76|79.36|79.8|79.4|79.73|79.33|26
1717759200000|2024-06-07 11:20:00|79.75|79.35|79.84|79.44|79.84|79.44|79.72|79.32|92
1717759500000|2024-06-07 11:25:00|79.85|79.45|79.8|79.4|79.88|79.48|79.79|79.39|195
1717759800000|2024-06-07 11:30:00|79.81|79.41|79.78|79.38|79.86|79.46|79.76|79.36|223
1717760100000|2024-06-07 11:35:00|79.77|79.37|79.88|79.48|79.89|79.49|79.76|79.36|192
1717760400000|2024-06-07 11:40:00|79.87|79.47|79.9|79.5|79.93|79.53|79.83|79.43|206
1717760700000|2024-06-07 11:45:00|79.89|79.49|79.96|79.56|80.01|79.61|79.88|79.48|226
1717761000000|2024-06-07 11:50:00|79.93|79.53|79.96|79.56|80.04|79.64|79.9|79.5|217
1717761300000|2024-06-07 11:55:00|79.97|79.57|80|79.6|80.02|79.62|79.91|79.51|202
1717761600000|2024-06-07 12:00:00|80.01|79.61|79.97|79.57|80.02|79.62|79.96|79.56|54
1717761900000|2024-06-07 12:05:00|79.96|79.56|79.78|79.38|79.96|79.56|79.71|79.31|173
1717762200000|2024-06-07 12:10:00|79.77|79.37|79.83|79.43|79.88|79.48|79.75|79.35|234
1717762500000|2024-06-07 12:15:00|79.84|79.44|79.88|79.48|79.9|79.5|79.83|79.43|212
1717762800000|2024-06-07 12:20:00|79.87|79.47|79.65|79.25|79.93|79.53|79.57|79.17|251
1717763100000|2024-06-07 12:25:00|79.64|79.24|79.85|79.45|79.86|79.46|79.64|79.24|124
1717763400000|2024-06-07 12:30:00|79.87|79.47|78.91|78.51|79.9|79.5|78.71|78.31|726
1717763700000|2024-06-07 12:35:00|78.9|78.5|79.05|78.65|79.2|78.8|78.51|78.11|643
1717764000000|2024-06-07 12:40:00|79.04|78.64|79.22|78.82|79.36|78.96|78.65|78.25|495
1717764300000|2024-06-07 12:45:00|79.23|78.83|79.21|78.81|79.33|78.93|79.02|78.62|460
1717764600000|2024-06-07 12:50:00|79.22|78.82|79.31|78.91|79.35|78.95|79.15|78.75|388
1717764900000|2024-06-07 12:55:00|79.3|78.9|79.52|79.12|79.75|79.35|79.28|78.88|266
1717765200000|2024-06-07 13:00:00|79.53|79.13|79.47|79.07|79.57|79.17|79.31|78.91|246
1717765500000|2024-06-07 13:05:00|79.48|79.08|79.49|79.09|79.57|79.17|79.4|79|318
1717765800000|2024-06-07 13:10:00|79.48|79.08|79.61|79.21|79.66|79.26|79.42|79.02|127
1717766100000|2024-06-07 13:15:00|79.59|79.19|79.7|79.3|79.75|79.35|79.51|79.11|288
1717766400000|2024-06-07 13:20:00|79.71|79.31|79.77|79.37|79.81|79.41|79.6|79.2|252
1717766700000|2024-06-07 13:25:00|79.78|79.38|79.78|79.38|79.82|79.42|79.74|79.34|294
1717767000000|2024-06-07 13:30:00|79.77|79.37|79.76|79.36|79.82|79.42|79.6|79.2|396
1717767300000|2024-06-07 13:35:00|79.77|79.37|79.74|79.34|79.81|79.41|79.71|79.31|300
1717767600000|2024-06-07 13:40:00|79.73|79.33|79.94|79.54|79.95|79.55|79.73|79.33|226
1717767900000|2024-06-07 13:45:00|79.93|79.53|80.07|79.67|80.08|79.68|79.93|79.53|55
1717768200000|2024-06-07 13:50:00|80.05|79.65|80.05|79.65|80.09|79.69|79.98|79.58|205
1717768500000|2024-06-07 13:55:00|80.04|79.64|80.06|79.66|80.06|79.66|79.94|79.54|207
1717768800000|2024-06-07 14:00:00|80.05|79.65|80.04|79.64|80.07|79.67|79.99|79.59|208
1717769100000|2024-06-07 14:05:00|80.05|79.65|79.93|79.53|80.09|79.69|79.92|79.52|400
1717769400000|2024-06-07 14:10:00|79.94|79.54|80.15|79.75|80.16|79.76|79.93|79.53|283
1717769700000|2024-06-07 14:15:00|80.14|79.74|80.2|79.8|80.3|79.9|80.04|79.64|250
1717770000000|2024-06-07 14:20:00|80.19|79.79|80.05|79.65|80.21|79.81|79.98|79.58|224
1717770300000|2024-06-07 14:25:00|80.04|79.64|80.05|79.65|80.08|79.68|80|79.6|76
1717770600000|2024-06-07 14:30:00|80.06|79.66|79.95|79.55|80.08|79.68|79.91|79.51|98
1717770900000|2024-06-07 14:35:00|79.96|79.56|80.14|79.74|80.15|79.75|79.95|79.55|110
1717771200000|2024-06-07 14:40:00|80.15|79.75|80.23|79.83|80.29|79.89|80.14|79.74|138
1717771500000|2024-06-07 14:45:00|80.21|79.81|80.25|79.85|80.31|79.91|80.17|79.77|236
1717771800000|2024-06-07 14:50:00|80.26|79.86|80.2|79.8|80.34|79.94|80.19|79.79|213
1717772100000|2024-06-07 14:55:00|80.19|79.79|80.2|79.8|80.23|79.83|80.14|79.74|278
1717772400000|2024-06-07 15:00:00|80.19|79.79|80.16|79.76|80.26|79.86|80.1|79.7|234
1717772700000|2024-06-07 15:05:00|80.15|79.75|80.03|79.63|80.19|79.79|79.98|79.58|332
1717773000000|2024-06-07 15:10:00|80.04|79.64|80.16|79.76|80.17|79.77|80|79.6|136
1717773300000|2024-06-07 15:15:00|80.17|79.77|80.26|79.86|80.26|79.86|80.09|79.69|317
1717773600000|2024-06-07 15:20:00|80.25|79.85|80.17|79.77|80.26|79.86|80.1|79.7|342
1717773900000|2024-06-07 15:25:00|80.16|79.76|79.96|79.56|80.19|79.79|79.94|79.54|374
1717774200000|2024-06-07 15:30:00|79.95|79.55|79.9|79.5|80.04|79.64|79.88|79.48|251
1717774500000|2024-06-07 15:35:00|79.89|79.49|79.86|79.46|79.92|79.52|79.77|79.37|259
1717774800000|2024-06-07 15:40:00|79.85|79.45|79.87|79.47|79.98|79.58|79.82|79.42|278
1717775100000|2024-06-07 15:45:00|79.88|79.48|79.99|79.59|80.07|79.67|79.84|79.44|140
1717775400000|2024-06-07 15:50:00|80|79.6|80.05|79.65|80.06|79.66|79.98|79.58|50
1717775700000|2024-06-07 15:55:00|80.04|79.64|80.06|79.66|80.08|79.68|80|79.6|43
1717776000000|2024-06-07 16:00:00|80.05|79.65|79.92|79.52|80.05|79.65|79.91|79.51|163
1717776300000|2024-06-07 16:05:00|79.91|79.51|79.73|79.33|79.92|79.52|79.71|79.31|187
1717776600000|2024-06-07 16:10:00|79.71|79.31|79.73|79.33|79.75|79.35|79.7|79.3|175
1717776900000|2024-06-07 16:15:00|79.72|79.32|79.96|79.56|80.03|79.63|79.7|79.3|179
1717777200000|2024-06-07 16:20:00|79.95|79.55|80.03|79.63|80.03|79.63|79.94|79.54|145
1717777500000|2024-06-07 16:25:00|80.04|79.64|79.94|79.54|80.04|79.64|79.94|79.54|74
1717777800000|2024-06-07 16:30:00|79.95|79.55|79.84|79.44|79.98|79.58|79.84|79.44|37
1717778100000|2024-06-07 16:35:00|79.82|79.42|79.87|79.47|79.88|79.48|79.82|79.42|43
1717778400000|2024-06-07 16:40:00|79.88|79.48|79.74|79.34|79.89|79.49|79.73|79.33|97
1717778700000|2024-06-07 16:45:00|79.73|79.33|79.62|79.22|79.73|79.33|79.5|79.1|155
1717779000000|2024-06-07 16:50:00|79.63|79.23|79.49|79.09|79.63|79.23|79.48|79.08|163
1717779300000|2024-06-07 16:55:00|79.48|79.08|79.48|79.08|79.49|79.09|79.28|78.88|198
1717779600000|2024-06-07 17:00:00|79.49|79.09|79.31|78.91|79.49|79.09|79.25|78.85|294
1717779900000|2024-06-07 17:05:00|79.33|78.93|79.45|79.05|79.45|79.05|79.31|78.91|156
1717780200000|2024-06-07 17:10:00|79.44|79.04|79.22|78.82|79.45|79.05|79.14|78.74|260
1717780500000|2024-06-07 17:15:00|79.21|78.81|79.15|78.75|79.22|78.82|78.92|78.52|493
1717780800000|2024-06-07 17:20:00|79.14|78.74|79.15|78.75|79.22|78.82|79.04|78.64|473
1717781100000|2024-06-07 17:25:00|79.16|78.76|79.3|78.9|79.33|78.93|79.12|78.72|235
1717781400000|2024-06-07 17:30:00|79.29|78.89|79.45|79.05|79.53|79.13|79.25|78.85|327
1717781700000|2024-06-07 17:35:00|79.44|79.04|79.37|78.97|79.5|79.1|79.33|78.93|372
1717782000000|2024-06-07 17:40:00|79.38|78.98|79.47|79.07|79.47|79.07|79.29|78.89|295
1717782300000|2024-06-07 17:45:00|79.46|79.06|79.45|79.05|79.52|79.12|79.37|78.97|248
1717782600000|2024-06-07 17:50:00|79.46|79.06|79.35|78.95|79.52|79.12|79.29|78.89|257
1717782900000|2024-06-07 17:55:00|79.34|78.94|78.27|77.87|79.37|78.97|78.27|77.87|351
1717783200000|2024-06-07 18:00:00|78.32|77.92|67.99|67.59|78.43|78.03|67.78|67.38|785
1717783500000|2024-06-07 18:05:00|67.92|67.52|71.17|70.77|71.19|70.79|66.86|66.46|944
1717783800000|2024-06-07 18:10:00|71.15|70.75|66.94|66.54|71.21|70.81|66.72|66.32|960
1717784100000|2024-06-07 18:15:00|67.06|66.66|70.1|69.7|70.48|70.08|66.75|66.35|926
1717784400000|2024-06-07 18:20:00|70.09|69.69|71.04|70.64|71.3|70.9|69.86|69.46|783
1717784700000|2024-06-07 18:25:00|71.07|70.67|70.85|70.45|71.48|71.08|70.8|70.4|750
1717785000000|2024-06-07 18:30:00|70.86|70.46|71.33|70.93|71.48|71.08|70.63|70.23|688
1717785300000|2024-06-07 18:35:00|71.32|70.92|71.27|70.87|71.57|71.17|71.12|70.72|629
1717785600000|2024-06-07 18:40:00|71.26|70.86|71.59|71.19|71.59|71.19|71.25|70.85|489
1717785900000|2024-06-07 18:45:00|71.57|71.17|71.25|70.85|71.78|71.38|71.25|70.85|504
1717786200000|2024-06-07 18:50:00|71.24|70.84|71.38|70.98|71.4|71|71.15|70.75|408
1717786500000|2024-06-07 18:55:00|71.39|70.99|71.4|71|71.47|71.07|71.22|70.82|354
1717786800000|2024-06-07 19:00:00|71.39|70.99|70.82|70.42|71.39|70.99|70.73|70.33|284
1717787100000|2024-06-07 19:05:00|70.83|70.43|70.97|70.57|71.15|70.75|70.81|70.41|549
1717787400000|2024-06-07 19:10:00|70.96|70.56|71.54|71.14|71.6|71.2|70.96|70.56|433
1717787700000|2024-06-07 19:15:00|71.55|71.15|71.67|71.27|71.71|71.31|71.5|71.1|390
1717788000000|2024-06-07 19:20:00|71.68|71.28|71.72|71.32|71.74|71.34|71.35|70.95|436
1717788300000|2024-06-07 19:25:00|71.74|71.34|72.03|71.63|72.1|71.7|71.73|71.33|220
1717788600000|2024-06-07 19:30:00|72.02|71.62|72.02|71.62|72.03|71.63|71.82|71.42|361
1717788900000|2024-06-07 19:35:00|72.03|71.63|72.21|71.81|72.21|71.81|71.97|71.57|308
1717789200000|2024-06-07 19:40:00|72.2|71.8|72.29|71.89|72.29|71.89|72.12|71.72|338
1717789500000|2024-06-07 19:45:00|72.28|71.88|72.06|71.66|72.29|71.89|72.03|71.63|435
1717789800000|2024-06-07 19:50:00|72.03|71.63|71.99|71.59|72.08|71.68|71.9|71.5|397
1717790100000|2024-06-07 19:55:00|72|71.6|71.88|71.48|72.02|71.62|71.86|71.46|404
1717790400000|2024-06-07 20:00:00|71.89|71.49|71.84|71.44|71.91|71.51|71.67|71.27|307
1717790700000|2024-06-07 20:05:00|71.83|71.43|71.75|71.35|71.84|71.44|71.64|71.24|313
1717791000000|2024-06-07 20:10:00|71.76|71.36|71.76|71.36|71.88|71.48|71.65|71.25|218
1717791300000|2024-06-07 20:15:00|71.75|71.35|71.94|71.54|71.97|71.57|71.7|71.3|248
1717791600000|2024-06-07 20:20:00|71.95|71.55|72.13|71.73|72.18|71.78|71.92|71.52|256
1717791900000|2024-06-07 20:25:00|72.14|71.74|72.25|71.85|72.25|71.85|72.07|71.67|215
1717792200000|2024-06-07 20:30:00|72.24|71.84|72.51|72.11|72.54|72.14|72.22|71.82|140
1717792500000|2024-06-07 20:35:00|72.5|72.1|72.54|72.14|72.61|72.21|72.42|72.02|74
1717792800000|2024-06-07 20:40:00|72.53|72.13|72.74|72.34|72.76|72.36|72.52|72.12|91
1717793100000|2024-06-07 20:45:00|72.73|72.33|72.62|72.22|72.73|72.33|72.61|72.21|106
1717793400000|2024-06-07 20:50:00|72.61|72.21|72.65|72.25|72.66|72.26|72.55|72.15|92
1717793700000|2024-06-07 20:55:00|72.66|72.26|72.74|72.34|72.78|72.38|72.63|72.23|89
1717830000000|2024-06-08 07:00:00|72.65|72.25|72.55|72.15|72.67|72.27|72.53|72.13|58
1717830300000|2024-06-08 07:05:00|72.56|72.16|72.56|72.16|72.64|72.24|72.56|72.16|43
1717830600000|2024-06-08 07:10:00|72.57|72.17|72.57|72.17|72.59|72.19|72.55|72.15|69
1717830900000|2024-06-08 07:15:00|72.56|72.16|72.64|72.24|72.66|72.26|72.56|72.16|66
1717831200000|2024-06-08 07:20:00|72.6|72.2|72.62|72.22|72.64|72.24|72.55|72.15|63
1717831500000|2024-06-08 07:25:00|72.61|72.21|72.67|72.27|72.72|72.32|72.61|72.21|34
1717831800000|2024-06-08 07:30:00|72.68|72.28|72.61|72.21|72.69|72.29|72.57|72.17|73
1717832100000|2024-06-08 07:35:00|72.62|72.22|72.69|72.29|72.7|72.3|72.62|72.22|48
1717832400000|2024-06-08 07:40:00|72.67|72.27|72.82|72.42|72.83|72.43|72.67|72.27|59
1717832700000|2024-06-08 07:45:00|72.81|72.41|72.63|72.23|72.82|72.42|72.62|72.22|65
1717833000000|2024-06-08 07:50:00|72.62|72.22|72.5|72.1|72.62|72.22|72.5|72.1|52
1717833300000|2024-06-08 07:55:00|72.49|72.09|72.54|72.14|72.54|72.14|72.47|72.07|32
1717833600000|2024-06-08 08:00:00|72.53|72.13|72.41|72.01|72.54|72.14|72.37|71.97|62
1717833900000|2024-06-08 08:05:00|72.4|72|72.43|72.03|72.43|72.03|72.35|71.95|47
1717834200000|2024-06-08 08:10:00|72.42|72.02|72.45|72.05|72.51|72.11|72.42|72.02|29
1717834500000|2024-06-08 08:15:00|72.44|72.04|72.34|71.94|72.45|72.05|72.34|71.94|35
1717834800000|2024-06-08 08:20:00|72.35|71.95|72.36|71.96|72.4|72|72.34|71.94|65
1717835100000|2024-06-08 08:25:00|72.35|71.95|72.25|71.85|72.37|71.97|72.24|71.84|61
1717835400000|2024-06-08 08:30:00|72.24|71.84|72.32|71.92|72.34|71.94|72.24|71.84|47
1717835700000|2024-06-08 08:35:00|72.31|71.91|72.31|71.91|72.31|71.91|72.27|71.87|33
1717836000000|2024-06-08 08:40:00|72.3|71.9|72.31|71.91|72.38|71.98|72.29|71.89|52
1717836300000|2024-06-08 08:45:00|72.32|71.92|72.34|71.94|72.36|71.96|72.27|71.87|43
1717836600000|2024-06-08 08:50:00|72.33|71.93|72.36|71.96|72.36|71.96|72.33|71.93|16
1717836900000|2024-06-08 08:55:00|72.35|71.95|72.42|72.02|72.43|72.03|72.35|71.95|23
1717837200000|2024-06-08 09:00:00|72.41|72.01|72.32|71.92|72.52|72.12|72.27|71.87|97
1717837500000|2024-06-08 09:05:00|72.33|71.93|72.34|71.94|72.34|71.94|72.28|71.88|77
1717837800000|2024-06-08 09:10:00|72.33|71.93|72.37|71.97|72.37|71.97|72.32|71.92|51
1717838100000|2024-06-08 09:15:00|72.36|71.96|72.27|71.87|72.37|71.97|72.26|71.86|76
1717838400000|2024-06-08 09:20:00|72.28|71.88|72.27|71.87|72.3|71.9|72.25|71.85|71
1717838700000|2024-06-08 09:25:00|72.28|71.88|72.09|71.69|72.29|71.89|72.05|71.65|64
1717839000000|2024-06-08 09:30:00|72.08|71.68|71.97|71.57|72.11|71.71|71.9|71.5|61
1717839300000|2024-06-08 09:35:00|72|71.6|72|71.6|72.05|71.65|71.95|71.55|73
1717839600000|2024-06-08 09:40:00|72.01|71.61|72.06|71.66|72.06|71.66|71.98|71.58|46
1717839900000|2024-06-08 09:45:00|72.07|71.67|72.04|71.64|72.17|71.77|72.04|71.64|61
1717840200000|2024-06-08 09:50:00|72.05|71.65|72.09|71.69|72.13|71.73|72.05|71.65|29
1717840500000|2024-06-08 09:55:00|72.08|71.68|72.07|71.67|72.09|71.69|72.03|71.63|43
1717840800000|2024-06-08 10:00:00|72.05|71.65|72.05|71.65|72.08|71.68|72.04|71.64|30
1717841100000|2024-06-08 10:05:00|72.04|71.64|71.95|71.55|72.04|71.64|71.94|71.54|25
1717841400000|2024-06-08 10:10:00|71.94|71.54|71.96|71.56|71.98|71.58|71.93|71.53|67
1717841700000|2024-06-08 10:15:00|71.97|71.57|71.81|71.41|71.98|71.58|71.75|71.35|62
1717842000000|2024-06-08 10:20:00|71.8|71.4|71.87|71.47|71.99|71.59|71.74|71.34|79
1717842300000|2024-06-08 10:25:00|71.86|71.46|71.76|71.36|71.9|71.5|71.74|71.34|73
1717842600000|2024-06-08 10:30:00|71.77|71.37|71.87|71.47|71.87|71.47|71.75|71.35|84
1717842900000|2024-06-08 10:35:00|71.86|71.46|71.89|71.49|71.96|71.56|71.86|71.46|72
1717843200000|2024-06-08 10:40:00|71.9|71.5|71.96|71.56|71.97|71.57|71.87|71.47|42
1717843500000|2024-06-08 10:45:00|71.97|71.57|71.94|71.54|72|71.6|71.89|71.49|48
1717843800000|2024-06-08 10:50:00|71.95|71.55|71.92|71.52|71.96|71.56|71.9|71.5|50
1717844100000|2024-06-08 10:55:00|71.91|71.51|71.98|71.58|71.98|71.58|71.9|71.5|44
1717844400000|2024-06-08 11:00:00|71.99|71.59|72.07|71.67|72.13|71.73|71.98|71.58|53
1717844700000|2024-06-08 11:05:00|72.06|71.66|71.9|71.5|72.07|71.67|71.9|71.5|62
1717845000000|2024-06-08 11:10:00|71.91|71.51|71.95|71.55|71.97|71.57|71.88|71.48|58
1717845300000|2024-06-08 11:15:00|71.96|71.56|71.78|71.38|71.98|71.58|71.78|71.38|65
1717845600000|2024-06-08 11:20:00|71.76|71.36|71.69|71.29|71.83|71.43|71.69|71.29|86
1717845900000|2024-06-08 11:25:00|71.68|71.28|71.6|71.2|71.68|71.28|71.58|71.18|93
1717846200000|2024-06-08 11:30:00|71.63|71.23|71.44|71.04|71.71|71.31|71.2|70.8|183
1717846500000|2024-06-08 11:35:00|71.43|71.03|71.36|70.96|71.45|71.05|71.28|70.88|108
1717846800000|2024-06-08 11:40:00|71.35|70.95|71.09|70.69|71.37|70.97|71.07|70.67|221
1717847100000|2024-06-08 11:45:00|71.08|70.68|71.15|70.75|71.23|70.83|70.95|70.55|258
1717847400000|2024-06-08 11:50:00|71.14|70.74|70.69|70.29|71.16|70.76|70.63|70.23|327
1717847700000|2024-06-08 11:55:00|70.71|70.31|70.97|70.57|71.01|70.61|70.71|70.31|190
1717848000000|2024-06-08 12:00:00|70.96|70.56|70.57|70.17|71.06|70.66|70.55|70.15|371
1717848300000|2024-06-08 12:05:00|70.58|70.18|70.87|70.47|70.92|70.52|70.57|70.17|284
1717848600000|2024-06-08 12:10:00|70.88|70.48|71.02|70.62|71.04|70.64|70.88|70.48|165
1717848900000|2024-06-08 12:15:00|71.04|70.64|71.23|70.83|71.27|70.87|71.04|70.64|156
1717849200000|2024-06-08 12:20:00|71.25|70.85|71.08|70.68|71.25|70.85|71.06|70.66|176
1717849500000|2024-06-08 12:25:00|71.07|70.67|70.97|70.57|71.07|70.67|70.95|70.55|108
1717849800000|2024-06-08 12:30:00|70.98|70.58|70.78|70.38|70.99|70.59|70.78|70.38|95
1717850100000|2024-06-08 12:35:00|70.77|70.37|70.58|70.18|70.8|70.4|70.44|70.04|204
1717850400000|2024-06-08 12:40:00|70.59|70.19|70.45|70.05|70.59|70.19|70.29|69.89|257
1717850700000|2024-06-08 12:45:00|70.46|70.06|70.59|70.19|70.79|70.39|70.45|70.05|232
1717851000000|2024-06-08 12:50:00|70.6|70.2|70.68|70.28|70.7|70.3|70.56|70.16|136
1717851300000|2024-06-08 12:55:00|70.69|70.29|70.66|70.26|70.76|70.36|70.61|70.21|94
1717851600000|2024-06-08 13:00:00|70.67|70.27|70.48|70.08|70.69|70.29|70.39|69.99|171
1717851900000|2024-06-08 13:05:00|70.47|70.07|70.07|69.67|70.47|70.07|70.01|69.61|231
1717852200000|2024-06-08 13:10:00|70.09|69.69|70.17|69.77|70.29|69.89|70.01|69.61|300
1717852500000|2024-06-08 13:15:00|70.16|69.76|69.82|69.42|70.29|69.89|69.8|69.4|423
1717852800000|2024-06-08 13:20:00|69.78|69.38|69.8|69.4|70.04|69.64|69.66|69.26|333
1717853100000|2024-06-08 13:25:00|69.81|69.41|69.76|69.36|69.95|69.55|69.68|69.28|369
1717853400000|2024-06-08 13:30:00|69.75|69.35|69.66|69.26|69.99|69.59|69.48|69.08|490
1717853700000|2024-06-08 13:35:00|69.69|69.29|70.04|69.64|70.05|69.65|69.55|69.15|369
1717854000000|2024-06-08 13:40:00|70.03|69.63|70.19|69.79|70.19|69.79|69.99|69.59|205
1717854300000|2024-06-08 13:45:00|70.2|69.8|70.37|69.97|70.38|69.98|70.18|69.78|188
1717854600000|2024-06-08 13:50:00|70.36|69.96|70.31|69.91|70.37|69.97|70.2|69.8|157
1717854900000|2024-06-08 13:55:00|70.32|69.92|70.38|69.98|70.38|69.98|70.22|69.82|130
1717855200000|2024-06-08 14:00:00|70.37|69.97|70.29|69.89|70.39|69.99|70.22|69.82|159
1717855500000|2024-06-08 14:05:00|70.3|69.9|70.32|69.92|70.39|69.99|70.29|69.89|77
1717855800000|2024-06-08 14:10:00|70.33|69.93|70.32|69.92|70.38|69.98|70.3|69.9|54
1717856100000|2024-06-08 14:15:00|70.31|69.91|70.26|69.86|70.32|69.92|70.25|69.85|91
1717856400000|2024-06-08 14:20:00|70.27|69.87|70.01|69.61|70.31|69.91|70.01|69.61|128
1717856700000|2024-06-08 14:25:00|70.02|69.62|69.88|69.48|70.04|69.64|69.82|69.42|172
1717857000000|2024-06-08 14:30:00|69.89|69.49|70.12|69.72|70.12|69.72|69.87|69.47|167
1717857300000|2024-06-08 14:35:00|70.13|69.73|70.26|69.86|70.31|69.91|70.12|69.72|147
1717857600000|2024-06-08 14:40:00|70.25|69.85|70.41|70.01|70.41|70.01|70.23|69.83|112
1717857900000|2024-06-08 14:45:00|70.42|70.02|70.51|70.11|70.52|70.12|70.36|69.96|109
1717858200000|2024-06-08 14:50:00|70.5|70.1|70.5|70.1|70.6|70.2|70.49|70.09|112
1717858500000|2024-06-08 14:55:00|70.51|70.11|70.52|70.12|70.54|70.14|70.51|70.11|52
1717858800000|2024-06-08 15:00:00|70.51|70.11|70.46|70.06|70.6|70.2|70.41|70.01|119
1717859100000|2024-06-08 15:05:00|70.47|70.07|70.44|70.04|70.47|70.07|70.29|69.89|100
1717859400000|2024-06-08 15:10:00|70.45|70.05|70.5|70.1|70.6|70.2|70.41|70.01|69
1717859700000|2024-06-08 15:15:00|70.51|70.11|70.47|70.07|70.6|70.2|70.45|70.05|76
1717860000000|2024-06-08 15:20:00|70.48|70.08|70.39|69.99|70.5|70.1|70.36|69.96|119
1717860300000|2024-06-08 15:25:00|70.38|69.98|70.42|70.02|70.45|70.05|70.23|69.83|104
1717860600000|2024-06-08 15:30:00|70.44|70.04|70.48|70.08|70.49|70.09|70.36|69.96|90
1717860900000|2024-06-08 15:35:00|70.49|70.09|70.45|70.05|70.54|70.14|70.45|70.05|121
1717861200000|2024-06-08 15:40:00|70.46|70.06|70.48|70.08|70.49|70.09|70.45|70.05|49
1717861500000|2024-06-08 15:45:00|70.47|70.07|70.46|70.06|70.49|70.09|70.38|69.98|66
1717861800000|2024-06-08 15:50:00|70.47|70.07|70.46|70.06|70.53|70.13|70.45|70.05|59
1717862100000|2024-06-08 15:55:00|70.41|70.01|70.38|69.98|70.42|70.02|70.31|69.91|78
1717862400000|2024-06-08 16:00:00|70.39|69.99|70.58|70.18|70.58|70.18|70.28|69.88|120
1717862700000|2024-06-08 16:05:00|70.57|70.17|70.37|69.97|70.57|70.17|70.35|69.95|105
1717863000000|2024-06-08 16:10:00|70.36|69.96|70.34|69.94|70.49|70.09|70.32|69.92|112
1717863300000|2024-06-08 16:15:00|70.35|69.95|70.05|69.65|70.36|69.96|70.03|69.63|173
1717863600000|2024-06-08 16:20:00|70.04|69.64|70.05|69.65|70.16|69.76|69.95|69.55|203
1717863900000|2024-06-08 16:25:00|70.04|69.64|70.08|69.68|70.1|69.7|69.96|69.56|133
1717864200000|2024-06-08 16:30:00|70.09|69.69|69.98|69.58|70.1|69.7|69.93|69.53|193
1717864500000|2024-06-08 16:35:00|69.97|69.57|70.18|69.78|70.18|69.78|69.95|69.55|109
1717864800000|2024-06-08 16:40:00|70.17|69.77|70.07|69.67|70.24|69.84|70.06|69.66|100
1717865100000|2024-06-08 16:45:00|70.06|69.66|69.87|69.47|70.12|69.72|69.78|69.38|129
1717865400000|2024-06-08 16:50:00|69.86|69.46|69.87|69.47|70.05|69.65|69.8|69.4|95
1717865700000|2024-06-08 16:55:00|69.86|69.46|69.86|69.46|69.91|69.51|69.8|69.4|91
1717866000000|2024-06-08 17:00:00|69.85|69.45|69.83|69.43|69.9|69.5|69.77|69.37|104
1717866300000|2024-06-08 17:05:00|69.82|69.42|70.1|69.7|70.21|69.81|69.82|69.42|111
1717866600000|2024-06-08 17:10:00|70.11|69.71|70.14|69.74|70.16|69.76|70.09|69.69|72
1717866900000|2024-06-08 17:15:00|70.15|69.75|70.24|69.84|70.35|69.95|70.15|69.75|110
1717867200000|2024-06-08 17:20:00|70.23|69.83|70.02|69.62|70.23|69.83|69.98|69.58|110
1717867500000|2024-06-08 17:25:00|70.01|69.61|69.88|69.48|70.06|69.66|69.85|69.45|135
1717867800000|2024-06-08 17:30:00|69.89|69.49|69.52|69.12|70.03|69.63|69.52|69.12|231
1717868100000|2024-06-08 17:35:00|69.51|69.11|69.78|69.38|69.92|69.52|69.42|69.02|281
1717868400000|2024-06-08 17:40:00|69.79|69.39|70|69.6|70.06|69.66|69.71|69.31|216
1717868700000|2024-06-08 17:45:00|69.99|69.59|69.99|69.59|70.05|69.65|69.93|69.53|168
1717869000000|2024-06-08 17:50:00|70|69.6|69.89|69.49|70.03|69.63|69.86|69.46|127
1717869300000|2024-06-08 17:55:00|69.88|69.48|70|69.6|70.01|69.61|69.87|69.47|95
1717869600000|2024-06-08 18:00:00|69.99|69.59|70.1|69.7|70.2|69.8|69.96|69.56|152
1717869900000|2024-06-08 18:05:00|70.09|69.69|70.38|69.98|70.4|70|70.09|69.69|141
1717870200000|2024-06-08 18:10:00|70.39|69.99|70.38|69.98|70.4|70|70.3|69.9|109
1717870500000|2024-06-08 18:15:00|70.39|69.99|70.4|70|70.45|70.05|70.31|69.91|138
1717870800000|2024-06-08 18:20:00|70.38|69.98|70.36|69.96|70.4|70|70.28|69.88|83
1717871100000|2024-06-08 18:25:00|70.37|69.97|70.38|69.98|70.38|69.98|70.32|69.92|61
1717871400000|2024-06-08 18:30:00|70.39|69.99|70.3|69.9|70.39|69.99|70.2|69.8|87
1717871700000|2024-06-08 18:35:00|70.29|69.89|70.29|69.89|70.32|69.92|70.28|69.88|42
1717872000000|2024-06-08 18:40:00|70.28|69.88|70.11|69.71|70.3|69.9|70.1|69.7|83
1717872300000|2024-06-08 18:45:00|70.1|69.7|70.02|69.62|70.1|69.7|69.96|69.56|72
1717872600000|2024-06-08 18:50:00|70.03|69.63|70.09|69.69|70.11|69.71|70.03|69.63|71
1717872900000|2024-06-08 18:55:00|70.1|69.7|70.08|69.68|70.12|69.72|70.06|69.66|55
1717873200000|2024-06-08 19:00:00|70.09|69.69|70.22|69.82|70.25|69.85|70.08|69.68|68
1717873500000|2024-06-08 19:05:00|70.23|69.83|70.29|69.89|70.31|69.91|70.2|69.8|58
1717873800000|2024-06-08 19:10:00|70.28|69.88|70.17|69.77|70.29|69.89|70.17|69.77|91
1717874100000|2024-06-08 19:15:00|70.14|69.74|70.21|69.81|70.24|69.84|70.13|69.73|61
1717874400000|2024-06-08 19:20:00|70.22|69.82|70.14|69.74|70.22|69.82|70.1|69.7|48
1717874700000|2024-06-08 19:25:00|70.15|69.75|70.19|69.79|70.2|69.8|70.13|69.73|54
1717875000000|2024-06-08 19:30:00|70.18|69.78|70.09|69.69|70.18|69.78|70.04|69.64|73
1717875300000|2024-06-08 19:35:00|70.08|69.68|69.98|69.58|70.08|69.68|69.83|69.43|139
1717875600000|2024-06-08 19:40:00|69.97|69.57|70.04|69.64|70.08|69.68|69.88|69.48|80
1717875900000|2024-06-08 19:45:00|70.03|69.63|70.13|69.73|70.17|69.77|69.99|69.59|101
1717876200000|2024-06-08 19:50:00|70.12|69.72|70.1|69.7|70.17|69.77|70.1|69.7|36
1717876500000|2024-06-08 19:55:00|70.09|69.69|70.11|69.71|70.11|69.71|70.07|69.67|85
1717876800000|2024-06-08 20:00:00|70.1|69.7|70.12|69.72|70.13|69.73|70.04|69.64|46
1717877100000|2024-06-08 20:05:00|70.13|69.73|70.12|69.72|70.18|69.78|70.11|69.71|55
1717877400000|2024-06-08 20:10:00|70.11|69.71|70.13|69.73|70.14|69.74|70.11|69.71|17
1717877700000|2024-06-08 20:15:00|70.14|69.74|70.15|69.75|70.22|69.82|70.12|69.72|73
1717878000000|2024-06-08 20:20:00|70.17|69.77|70.11|69.71|70.18|69.78|70.11|69.71|55
1717878300000|2024-06-08 20:25:00|70.1|69.7|70.09|69.69|70.21|69.81|70.09|69.69|50
1717878600000|2024-06-08 20:30:00|70.08|69.68|70.06|69.66|70.11|69.71|70|69.6|116
1717878900000|2024-06-08 20:35:00|70.05|69.65|70.05|69.65|70.06|69.66|69.91|69.51|105
1717879200000|2024-06-08 20:40:00|70.06|69.66|70.1|69.7|70.11|69.71|70.03|69.63|50
1717879500000|2024-06-08 20:45:00|70.09|69.69|70.04|69.64|70.11|69.71|70.01|69.61|71
1717879800000|2024-06-08 20:50:00|70.03|69.63|70.13|69.73|70.13|69.73|70.03|69.63|34
1717880100000|2024-06-08 20:55:00|70.12|69.72|70.12|69.72|70.14|69.74|70.12|69.72|29
1717880400000|2024-06-08 21:00:00|70.11|69.71|70.1|69.7|70.13|69.73|70.03|69.63|71
1717880700000|2024-06-08 21:05:00|70.11|69.71|70.02|69.62|70.11|69.71|70.02|69.62|37
1717881000000|2024-06-08 21:10:00|70.03|69.63|70.2|69.8|70.2|69.8|70|69.6|59
1717881300000|2024-06-08 21:15:00|70.19|69.79|70.27|69.87|70.28|69.88|70.11|69.71|59
1717881600000|2024-06-08 21:20:00|70.28|69.88|70.42|70.02|70.43|70.03|70.27|69.87|40
1717881900000|2024-06-08 21:25:00|70.41|70.01|70.42|70.02|70.43|70.03|70.41|70.01|40
1717882200000|2024-06-08 21:30:00|70.44|70.04|70.29|69.89|70.44|70.04|70.26|69.86|51
1717882500000|2024-06-08 21:35:00|70.28|69.88|70.38|69.98|70.38|69.98|70.25|69.85|35
1717882800000|2024-06-08 21:40:00|70.4|70|70.48|70.08|70.5|70.1|70.39|69.99|63
1717883100000|2024-06-08 21:45:00|70.49|70.09|70.48|70.08|70.51|70.11|70.48|70.08|18
1717883400000|2024-06-08 21:50:00|70.49|70.09|70.49|70.09|70.52|70.12|70.48|70.08|55
1717883700000|2024-06-08 21:55:00|70.5|70.1|70.42|70.02|70.5|70.1|70.41|70.01|144
1717884000000|2024-06-08 22:00:00|70.43|70.03|70.48|70.08|70.48|70.08|70.39|69.99|63
1717884300000|2024-06-08 22:05:00|70.49|70.09|70.45|70.05|70.49|70.09|70.38|69.98|93
1717884600000|2024-06-08 22:10:00|70.46|70.06|70.32|69.92|70.47|70.07|70.32|69.92|58
1717884900000|2024-06-08 22:15:00|70.33|69.93|70.22|69.82|70.33|69.93|70.16|69.76|93
1717885200000|2024-06-08 22:20:00|70.23|69.83|69.89|69.49|70.25|69.85|69.85|69.45|152
1717885500000|2024-06-08 22:25:00|69.9|69.5|69.86|69.46|69.97|69.57|69.76|69.36|185
1717885800000|2024-06-08 22:30:00|69.85|69.45|70.24|69.84|70.24|69.84|69.83|69.43|155
1717886100000|2024-06-08 22:35:00|70.23|69.83|70.25|69.85|70.3|69.9|70.08|69.68|157
1717886400000|2024-06-08 22:40:00|70.26|69.86|70.21|69.81|70.26|69.86|70.17|69.77|97
1717886700000|2024-06-08 22:45:00|70.22|69.82|70.26|69.86|70.31|69.91|70.19|69.79|65
1717887000000|2024-06-08 22:50:00|70.25|69.85|70.31|69.91|70.35|69.95|70.23|69.83|40
1717887300000|2024-06-08 22:55:00|70.3|69.9|70.23|69.83|70.33|69.93|70.23|69.83|38
1717887600000|2024-06-08 23:00:00|70.22|69.82|70.28|69.88|70.32|69.92|70.18|69.78|69
1717887900000|2024-06-08 23:05:00|70.29|69.89|70.26|69.86|70.3|69.9|70.21|69.81|48
1717888200000|2024-06-08 23:10:00|70.27|69.87|70.37|69.97|70.41|70.01|70.27|69.87|56
1717888500000|2024-06-08 23:15:00|70.36|69.96|70.19|69.79|70.36|69.96|70.18|69.78|51
1717888800000|2024-06-08 23:20:00|70.17|69.77|70.3|69.9|70.35|69.95|70.17|69.77|30
1717889100000|2024-06-08 23:25:00|70.31|69.91|70.36|69.96|70.4|70|70.31|69.91|35
1717889400000|2024-06-08 23:30:00|70.35|69.95|70.39|69.99|70.39|69.99|70.3|69.9|90
1717889700000|2024-06-08 23:35:00|70.4|70|70.4|70|70.41|70.01|70.34|69.94|127
1717890000000|2024-06-08 23:40:00|70.41|70.01|70.49|70.09|70.52|70.12|70.4|70|61
1717890300000|2024-06-08 23:45:00|70.48|70.08|70.48|70.08|70.51|70.11|70.45|70.05|32
1717890600000|2024-06-08 23:50:00|70.47|70.07|70.36|69.96|70.49|70.09|70.35|69.95|61
1717890900000|2024-06-08 23:55:00|70.35|69.95|70.3|69.9|70.38|69.98|70.3|69.9|50
1717891200000|2024-06-09 00:00:00|70.31|69.91|70.24|69.84|70.31|69.91|70.18|69.78|76
1717891500000|2024-06-09 00:05:00|70.23|69.83|70.19|69.79|70.26|69.86|70.18|69.78|62
1717891800000|2024-06-09 00:10:00|70.18|69.78|70.23|69.83|70.23|69.83|70.18|69.78|44
1717892100000|2024-06-09 00:15:00|70.22|69.82|70.34|69.94|70.35|69.95|70.17|69.77|47
1717892400000|2024-06-09 00:20:00|70.35|69.95|70.29|69.89|70.41|70.01|70.28|69.88|116
1717892700000|2024-06-09 00:25:00|70.3|69.9|70.34|69.94|70.35|69.95|70.3|69.9|32
1717893000000|2024-06-09 00:30:00|70.35|69.95|70.3|69.9|70.38|69.98|70.29|69.89|75
1717893300000|2024-06-09 00:35:00|70.29|69.89|70.3|69.9|70.31|69.91|70.28|69.88|106
1717893600000|2024-06-09 00:40:00|70.31|69.91|70.45|70.05|70.45|70.05|70.3|69.9|51
1717893900000|2024-06-09 00:45:00|70.44|70.04|70.33|69.93|70.44|70.04|70.33|69.93|79
1717894200000|2024-06-09 00:50:00|70.32|69.92|70.36|69.96|70.37|69.97|70.32|69.92|34
1717894500000|2024-06-09 00:55:00|70.35|69.95|70.36|69.96|70.37|69.97|70.35|69.95|24
1717894800000|2024-06-09 01:00:00|70.38|69.98|70.56|70.16|70.56|70.16|70.37|69.97|72
1717895100000|2024-06-09 01:05:00|70.55|70.15|70.61|70.21|70.67|70.27|70.55|70.15|55
1717895400000|2024-06-09 01:10:00|70.6|70.2|70.67|70.27|70.67|70.27|70.6|70.2|131
1717895700000|2024-06-09 01:15:00|70.66|70.26|70.79|70.39|70.79|70.39|70.6|70.2|70
1717896000000|2024-06-09 01:20:00|70.78|70.38|70.78|70.38|70.8|70.4|70.76|70.36|31
1717896300000|2024-06-09 01:25:00|70.79|70.39|70.91|70.51|70.94|70.54|70.78|70.38|59
1717896600000|2024-06-09 01:30:00|70.9|70.5|70.9|70.5|70.92|70.52|70.83|70.43|92
1717896900000|2024-06-09 01:35:00|70.89|70.49|70.88|70.48|70.92|70.52|70.85|70.45|71
1717897200000|2024-06-09 01:40:00|70.87|70.47|70.9|70.5|70.92|70.52|70.85|70.45|34
1717897500000|2024-06-09 01:45:00|70.89|70.49|70.81|70.41|70.89|70.49|70.8|70.4|57
1717897800000|2024-06-09 01:50:00|70.8|70.4|70.81|70.41|70.82|70.42|70.78|70.38|42
1717898100000|2024-06-09 01:55:00|70.8|70.4|70.84|70.44|70.85|70.45|70.75|70.35|31
1717898400000|2024-06-09 02:00:00|70.85|70.45|70.88|70.48|70.94|70.54|70.83|70.43|83
1717898700000|2024-06-09 02:05:00|70.89|70.49|70.86|70.46|70.89|70.49|70.86|70.46|105
1717899000000|2024-06-09 02:10:00|70.85|70.45|70.82|70.42|70.85|70.45|70.8|70.4|45
1717899300000|2024-06-09 02:15:00|70.81|70.41|70.75|70.35|70.81|70.41|70.69|70.29|114
1717899600000|2024-06-09 02:20:00|70.74|70.34|70.49|70.09|70.75|70.35|70.48|70.08|154
1717899900000|2024-06-09 02:25:00|70.48|70.08|70.5|70.1|70.55|70.15|70.42|70.02|89
1717900200000|2024-06-09 02:30:00|70.49|70.09|70.47|70.07|70.55|70.15|70.32|69.92|188
1717900500000|2024-06-09 02:35:00|70.48|70.08|70.28|69.88|70.48|70.08|70.27|69.87|166
1717900800000|2024-06-09 02:40:00|70.27|69.87|70.33|69.93|70.36|69.96|70.13|69.73|120
1717901100000|2024-06-09 02:45:00|70.34|69.94|70.39|69.99|70.5|70.1|70.33|69.93|76
1717901400000|2024-06-09 02:50:00|70.38|69.98|70.26|69.86|70.41|70.01|70.26|69.86|87
1717901700000|2024-06-09 02:55:00|70.27|69.87|70.35|69.95|70.36|69.96|70.26|69.86|51
1717902000000|2024-06-09 03:00:00|70.36|69.96|70.4|70|70.41|70.01|70.35|69.95|56
1717902300000|2024-06-09 03:05:00|70.39|69.99|70.39|69.99|70.45|70.05|70.37|69.97|58
1717902600000|2024-06-09 03:10:00|70.38|69.98|70.37|69.97|70.42|70.02|70.36|69.96|35
1717902900000|2024-06-09 03:15:00|70.36|69.96|70.39|69.99|70.48|70.08|70.31|69.91|101
1717903200000|2024-06-09 03:20:00|70.38|69.98|70.29|69.89|70.41|70.01|70.28|69.88|74
1717903500000|2024-06-09 03:25:00|70.28|69.88|70.46|70.06|70.48|70.08|70.26|69.86|85
1717903800000|2024-06-09 03:30:00|70.45|70.05|70.51|70.11|70.51|70.11|70.37|69.97|71
1717904100000|2024-06-09 03:35:00|70.5|70.1|70.61|70.21|70.64|70.24|70.48|70.08|79
1717904400000|2024-06-09 03:40:00|70.6|70.2|70.59|70.19|70.64|70.24|70.57|70.17|78
1717904700000|2024-06-09 03:45:00|70.6|70.2|70.57|70.17|70.63|70.23|70.56|70.16|80
1717905000000|2024-06-09 03:50:00|70.58|70.18|70.69|70.29|70.72|70.32|70.57|70.17|81
1717905300000|2024-06-09 03:55:00|70.68|70.28|70.65|70.25|70.7|70.3|70.65|70.25|47
1717905600000|2024-06-09 04:00:00|70.64|70.24|70.7|70.3|70.75|70.35|70.6|70.2|131
1717905900000|2024-06-09 04:05:00|70.71|70.31|70.68|70.28|70.74|70.34|70.66|70.26|55
1717906200000|2024-06-09 04:10:00|70.69|70.29|70.67|70.27|70.7|70.3|70.65|70.25|64
1717906500000|2024-06-09 04:15:00|70.66|70.26|70.78|70.38|70.78|70.38|70.66|70.26|56
1717906800000|2024-06-09 04:20:00|70.77|70.37|70.78|70.38|70.79|70.39|70.75|70.35|40
1717907100000|2024-06-09 04:25:00|70.77|70.37|70.74|70.34|70.78|70.38|70.7|70.3|55
1717907400000|2024-06-09 04:30:00|70.75|70.35|70.71|70.31|70.76|70.36|70.71|70.31|69
1717907700000|2024-06-09 04:35:00|70.72|70.32|70.71|70.31|70.77|70.37|70.7|70.3|39
1717908000000|2024-06-09 04:40:00|70.7|70.3|70.7|70.3|70.72|70.32|70.69|70.29|7
1717908300000|2024-06-09 04:45:00|70.69|70.29|70.68|70.28|70.7|70.3|70.59|70.19|60
1717908600000|2024-06-09 04:50:00|70.67|70.27|70.5|70.1|70.68|70.28|70.5|70.1|56
1717908900000|2024-06-09 04:55:00|70.51|70.11|70.56|70.16|70.57|70.17|70.47|70.07|80
1717909200000|2024-06-09 05:00:00|70.57|70.17|70.51|70.11|70.57|70.17|70.5|70.1|60
1717909500000|2024-06-09 05:05:00|70.5|70.1|70.21|69.81|70.5|70.1|70.1|69.7|111
1717909800000|2024-06-09 05:10:00|70.22|69.82|70.22|69.82|70.27|69.87|70.18|69.78|60
1717910100000|2024-06-09 05:15:00|70.23|69.83|70.33|69.93|70.39|69.99|70.21|69.81|52
1717910400000|2024-06-09 05:20:00|70.34|69.94|70.68|70.28|70.68|70.28|70.27|69.87|115
1717910700000|2024-06-09 05:25:00|70.67|70.27|70.59|70.19|70.74|70.34|70.57|70.17|138
1717911000000|2024-06-09 05:30:00|70.58|70.18|70.57|70.17|70.69|70.29|70.54|70.14|104
1717911300000|2024-06-09 05:35:00|70.56|70.16|70.56|70.16|70.59|70.19|70.5|70.1|66
1717911600000|2024-06-09 05:40:00|70.57|70.17|70.61|70.21|70.66|70.26|70.55|70.15|76
1717911900000|2024-06-09 05:45:00|70.6|70.2|70.6|70.2|70.74|70.34|70.57|70.17|135
1717912200000|2024-06-09 05:50:00|70.61|70.21|70.59|70.19|70.61|70.21|70.47|70.07|66
1717912500000|2024-06-09 05:55:00|70.58|70.18|70.56|70.16|70.59|70.19|70.55|70.15|45
1717912800000|2024-06-09 06:00:00|70.57|70.17|70.58|70.18|70.6|70.2|70.55|70.15|69
1717913100000|2024-06-09 06:05:00|70.59|70.19|70.58|70.18|70.6|70.2|70.55|70.15|32
1717913400000|2024-06-09 06:10:00|70.59|70.19|70.67|70.27|70.7|70.3|70.56|70.16|40
1717913700000|2024-06-09 06:15:00|70.66|70.26|70.65|70.25|70.69|70.29|70.61|70.21|53
1717914000000|2024-06-09 06:20:00|70.66|70.26|70.67|70.27|70.69|70.29|70.65|70.25|40
1717914300000|2024-06-09 06:25:00|70.68|70.28|70.67|70.27|70.7|70.3|70.65|70.25|36
1717914600000|2024-06-09 06:30:00|70.68|70.28|70.57|70.17|70.68|70.28|70.57|70.17|49
1717914900000|2024-06-09 06:35:00|70.58|70.18|70.6|70.2|70.65|70.25|70.52|70.12|58
1717915200000|2024-06-09 06:40:00|70.59|70.19|70.65|70.25|70.67|70.27|70.57|70.17|41
1717915500000|2024-06-09 06:45:00|70.64|70.24|70.65|70.25|70.69|70.29|70.59|70.19|67
1717915800000|2024-06-09 06:50:00|70.66|70.26|70.66|70.26|70.69|70.29|70.61|70.21|43
1717916100000|2024-06-09 06:55:00|70.65|70.25|70.68|70.28|70.68|70.28|70.64|70.24|51
1717916400000|2024-06-09 07:00:00|70.69|70.29|70.72|70.32|70.75|70.35|70.67|70.27|50
1717916700000|2024-06-09 07:05:00|70.71|70.31|70.72|70.32|70.78|70.38|70.7|70.3|45
1717917000000|2024-06-09 07:10:00|70.71|70.31|70.6|70.2|70.71|70.31|70.6|70.2|75
1717917300000|2024-06-09 07:15:00|70.61|70.21|70.69|70.29|70.7|70.3|70.59|70.19|55
1717917600000|2024-06-09 07:20:00|70.68|70.28|70.72|70.32|70.75|70.35|70.68|70.28|64
1717917900000|2024-06-09 07:25:00|70.71|70.31|70.69|70.29|70.74|70.34|70.66|70.26|39
1717918200000|2024-06-09 07:30:00|70.68|70.28|70.69|70.29|70.7|70.3|70.67|70.27|50
1717918500000|2024-06-09 07:35:00|70.7|70.3|70.75|70.35|70.76|70.36|70.68|70.28|61
1717918800000|2024-06-09 07:40:00|70.76|70.36|70.78|70.38|70.8|70.4|70.75|70.35|36
1717919100000|2024-06-09 07:45:00|70.79|70.39|70.74|70.34|70.81|70.41|70.71|70.31|63
1717919400000|2024-06-09 07:50:00|70.75|70.35|70.67|70.27|70.75|70.35|70.65|70.25|80
1717919700000|2024-06-09 07:55:00|70.66|70.26|70.73|70.33|70.74|70.34|70.66|70.26|60
1717920000000|2024-06-09 08:00:00|70.72|70.32|70.57|70.17|70.73|70.33|70.56|70.16|79
1717920300000|2024-06-09 08:05:00|70.56|70.16|70.6|70.2|70.61|70.21|70.56|70.16|29
1717920600000|2024-06-09 08:10:00|70.59|70.19|70.76|70.36|70.78|70.38|70.57|70.17|71
1717920900000|2024-06-09 08:15:00|70.75|70.35|70.69|70.29|70.79|70.39|70.68|70.28|91
1717921200000|2024-06-09 08:20:00|70.68|70.28|70.68|70.28|70.69|70.29|70.59|70.19|63
1717921500000|2024-06-09 08:25:00|70.67|70.27|70.7|70.3|70.7|70.3|70.67|70.27|23
1717921800000|2024-06-09 08:30:00|70.71|70.31|70.72|70.32|70.78|70.38|70.71|70.31|33
1717922100000|2024-06-09 08:35:00|70.73|70.33|70.76|70.36|70.8|70.4|70.72|70.32|55
1717922400000|2024-06-09 08:40:00|70.75|70.35|70.77|70.37|70.79|70.39|70.75|70.35|23
1717922700000|2024-06-09 08:45:00|70.78|70.38|70.8|70.4|70.81|70.41|70.76|70.36|49
1717923000000|2024-06-09 08:50:00|70.81|70.41|70.96|70.56|70.96|70.56|70.81|70.41|78
1717923300000|2024-06-09 08:55:00|70.95|70.55|71.01|70.61|71.01|70.61|70.92|70.52|63
1717923600000|2024-06-09 09:00:00|71|70.6|71.02|70.62|71.07|70.67|70.97|70.57|69
1717923900000|2024-06-09 09:05:00|71.03|70.63|71.16|70.76|71.2|70.8|71.02|70.62|124
1717924200000|2024-06-09 09:10:00|71.15|70.75|71.18|70.78|71.19|70.79|71.15|70.75|46
1717924500000|2024-06-09 09:15:00|71.17|70.77|71.03|70.63|71.19|70.79|71.01|70.61|81
1717924800000|2024-06-09 09:20:00|71.02|70.62|71.08|70.68|71.11|70.71|71.02|70.62|53
1717925100000|2024-06-09 09:25:00|71.07|70.67|71.03|70.63|71.07|70.67|71.01|70.61|34
1717925400000|2024-06-09 09:30:00|71.02|70.62|71|70.6|71.02|70.62|70.98|70.58|26
1717925700000|2024-06-09 09:35:00|70.99|70.59|70.99|70.59|71.01|70.61|70.97|70.57|64
1717926000000|2024-06-09 09:40:00|71|70.6|71.01|70.61|71.06|70.66|71|70.6|54
1717926300000|2024-06-09 09:45:00|71|70.6|71.06|70.66|71.07|70.67|70.98|70.58|32
1717926600000|2024-06-09 09:50:00|71.07|70.67|70.99|70.59|71.07|70.67|70.98|70.58|29
1717926900000|2024-06-09 09:55:00|71|70.6|71|70.6|71|70.6|70.99|70.59|19
1717927200000|2024-06-09 10:00:00|70.99|70.59|70.96|70.56|71.01|70.61|70.9|70.5|124
1717927500000|2024-06-09 10:05:00|70.97|70.57|70.96|70.56|71|70.6|70.96|70.56|76
1717927800000|2024-06-09 10:10:00|70.97|70.57|71.09|70.69|71.15|70.75|70.97|70.57|48
1717928100000|2024-06-09 10:15:00|71.08|70.68|71.06|70.66|71.08|70.68|71.01|70.61|28
1717928400000|2024-06-09 10:20:00|71.05|70.65|71|70.6|71.06|70.66|70.98|70.58|23
1717928700000|2024-06-09 10:25:00|70.99|70.59|70.97|70.57|71|70.6|70.97|70.57|31
1717929000000|2024-06-09 10:30:00|70.98|70.58|70.98|70.58|71|70.6|70.89|70.49|45
1717929300000|2024-06-09 10:35:00|70.97|70.57|70.96|70.56|70.97|70.57|70.95|70.55|34
1717929600000|2024-06-09 10:40:00|70.95|70.55|70.94|70.54|70.96|70.56|70.91|70.51|84
1717929900000|2024-06-09 10:45:00|70.93|70.53|70.96|70.56|70.97|70.57|70.91|70.51|32
1717930200000|2024-06-09 10:50:00|70.95|70.55|70.96|70.56|70.98|70.58|70.95|70.55|120
1717930500000|2024-06-09 10:55:00|70.95|70.55|70.93|70.53|70.96|70.56|70.93|70.53|33
1717930800000|2024-06-09 11:00:00|70.92|70.52|70.95|70.55|71.02|70.62|70.92|70.52|64
1717931100000|2024-06-09 11:05:00|70.94|70.54|70.96|70.56|70.96|70.56|70.88|70.48|37
1717931400000|2024-06-09 11:10:00|70.95|70.55|70.93|70.53|70.96|70.56|70.93|70.53|25
1717931700000|2024-06-09 11:15:00|70.94|70.54|70.97|70.57|70.99|70.59|70.94|70.54|44
1717932000000|2024-06-09 11:20:00|70.98|70.58|70.96|70.56|70.98|70.58|70.95|70.55|39
1717932300000|2024-06-09 11:25:00|70.97|70.57|70.97|70.57|70.98|70.58|70.96|70.56|31
1717932600000|2024-06-09 11:30:00|70.98|70.58|70.96|70.56|70.98|70.58|70.96|70.56|81
1717932900000|2024-06-09 11:35:00|70.97|70.57|71|70.6|71.08|70.68|70.97|70.57|78
1717933200000|2024-06-09 11:40:00|71.01|70.61|71.04|70.64|71.05|70.65|71|70.6|270
1717933500000|2024-06-09 11:45:00|71.05|70.65|70.95|70.55|71.06|70.66|70.94|70.54|102
1717933800000|2024-06-09 11:50:00|70.94|70.54|70.95|70.55|70.98|70.58|70.92|70.52|26
1717934100000|2024-06-09 11:55:00|70.96|70.56|70.95|70.55|70.96|70.56|70.9|70.5|72
1717934400000|2024-06-09 12:00:00|70.94|70.54|70.91|70.51|70.96|70.56|70.9|70.5|116
1717934700000|2024-06-09 12:05:00|70.9|70.5|70.92|70.52|70.92|70.52|70.87|70.47|37
1717935000000|2024-06-09 12:10:00|70.93|70.53|70.95|70.55|70.97|70.57|70.93|70.53|129
1717935300000|2024-06-09 12:15:00|70.96|70.56|71|70.6|71.02|70.62|70.93|70.53|134
1717935600000|2024-06-09 12:20:00|71.01|70.61|71|70.6|71.04|70.64|70.99|70.59|41
1717935900000|2024-06-09 12:25:00|70.99|70.59|70.89|70.49|71|70.6|70.87|70.47|47
1717936200000|2024-06-09 12:30:00|70.88|70.48|71.05|70.65|71.05|70.65|70.8|70.4|94
1717936500000|2024-06-09 12:35:00|71.04|70.64|71.01|70.61|71.04|70.64|70.97|70.57|61
1717936800000|2024-06-09 12:40:00|71.02|70.62|71.12|70.72|71.2|70.8|71.02|70.62|75
1717937100000|2024-06-09 12:45:00|71.11|70.71|71.16|70.76|71.38|70.98|71.1|70.7|216
1717937400000|2024-06-09 12:50:00|71.17|70.77|71.27|70.87|71.28|70.88|71.16|70.76|98
1717937700000|2024-06-09 12:55:00|71.28|70.88|71.26|70.86|71.34|70.94|71.2|70.8|109
1717938000000|2024-06-09 13:00:00|71.25|70.85|71.1|70.7|71.33|70.93|71.1|70.7|135
1717938300000|2024-06-09 13:05:00|71.08|70.68|71.1|70.7|71.19|70.79|71.01|70.61|151
1717938600000|2024-06-09 13:10:00|71.09|70.69|71.07|70.67|71.16|70.76|71.06|70.66|140
1717938900000|2024-06-09 13:15:00|71.06|70.66|70.88|70.48|71.07|70.67|70.78|70.38|180
1717939200000|2024-06-09 13:20:00|70.87|70.47|70.86|70.46|70.94|70.54|70.7|70.3|218
1717939500000|2024-06-09 13:25:00|70.85|70.45|70.91|70.51|70.92|70.52|70.77|70.37|98
1717939800000|2024-06-09 13:30:00|70.9|70.5|70.75|70.35|70.9|70.5|70.67|70.27|237
1717940100000|2024-06-09 13:35:00|70.76|70.36|70.77|70.37|70.79|70.39|70.74|70.34|88
1717940400000|2024-06-09 13:40:00|70.78|70.38|70.78|70.38|70.79|70.39|70.71|70.31|63
1717940700000|2024-06-09 13:45:00|70.77|70.37|70.87|70.47|70.9|70.5|70.75|70.35|105
1717941000000|2024-06-09 13:50:00|70.88|70.48|70.86|70.46|70.89|70.49|70.79|70.39|106
1717941300000|2024-06-09 13:55:00|70.85|70.45|70.87|70.47|70.9|70.5|70.83|70.43|98
1717941600000|2024-06-09 14:00:00|70.88|70.48|71|70.6|71.04|70.64|70.85|70.45|129
1717941900000|2024-06-09 14:05:00|70.98|70.58|71.07|70.67|71.1|70.7|70.97|70.57|145
1717942200000|2024-06-09 14:10:00|71.08|70.68|71.02|70.62|71.09|70.69|71.01|70.61|95
1717942500000|2024-06-09 14:15:00|71.03|70.63|71.15|70.75|71.18|70.78|71.02|70.62|92
1717942800000|2024-06-09 14:20:00|71.16|70.76|71.11|70.71|71.17|70.77|71.08|70.68|74
1717943100000|2024-06-09 14:25:00|71.1|70.7|70.9|70.5|71.11|70.71|70.86|70.46|135
1717943400000|2024-06-09 14:30:00|70.89|70.49|71.05|70.65|71.07|70.67|70.86|70.46|135
1717943700000|2024-06-09 14:35:00|71.04|70.64|71.06|70.66|71.08|70.68|70.99|70.59|75
1717944000000|2024-06-09 14:40:00|71.07|70.67|71.08|70.68|71.1|70.7|71.06|70.66|46
1717944300000|2024-06-09 14:45:00|71.09|70.69|71.07|70.67|71.09|70.69|70.99|70.59|87
1717944600000|2024-06-09 14:50:00|71.08|70.68|71.07|70.67|71.08|70.68|71.05|70.65|28
1717944900000|2024-06-09 14:55:00|71.06|70.66|71.07|70.67|71.09|70.69|71.06|70.66|28
1717945200000|2024-06-09 15:00:00|71.08|70.68|71.09|70.69|71.14|70.74|71.06|70.66|64
1717945500000|2024-06-09 15:05:00|71.1|70.7|71.12|70.72|71.13|70.73|71.09|70.69|57
1717945800000|2024-06-09 15:10:00|71.11|70.71|71.17|70.77|71.2|70.8|71.11|70.71|58
1717946100000|2024-06-09 15:15:00|71.16|70.76|71.17|70.77|71.22|70.82|71.16|70.76|41
1717946400000|2024-06-09 15:20:00|71.16|70.76|71.09|70.69|71.19|70.79|71.09|70.69|112
1717946700000|2024-06-09 15:25:00|71.08|70.68|71.01|70.61|71.09|70.69|70.96|70.56|75
1717947000000|2024-06-09 15:30:00|71.02|70.62|71.08|70.68|71.13|70.73|71.02|70.62|61
1717947300000|2024-06-09 15:35:00|71.09|70.69|71.08|70.68|71.11|70.71|71.07|70.67|50
1717947600000|2024-06-09 15:40:00|71.09|70.69|71.08|70.68|71.1|70.7|71.07|70.67|116
1717947900000|2024-06-09 15:45:00|71.07|70.67|71.18|70.78|71.19|70.79|71.06|70.66|39
1717948200000|2024-06-09 15:50:00|71.17|70.77|71.18|70.78|71.18|70.78|71.15|70.75|139
1717948500000|2024-06-09 15:55:00|71.17|70.77|71.17|70.77|71.19|70.79|71.16|70.76|71
1717948800000|2024-06-09 16:00:00|71.18|70.78|71.19|70.79|71.22|70.82|71.1|70.7|75
1717949100000|2024-06-09 16:05:00|71.2|70.8|71.19|70.79|71.2|70.8|71.15|70.75|96
1717949400000|2024-06-09 16:10:00|71.2|70.8|71.21|70.81|71.26|70.86|71.19|70.79|78
1717949700000|2024-06-09 16:15:00|71.2|70.8|71.22|70.82|71.3|70.9|71.18|70.78|93
1717950000000|2024-06-09 16:20:00|71.23|70.83|71.27|70.87|71.27|70.87|71.17|70.77|75
1717950300000|2024-06-09 16:25:00|71.28|70.88|71.29|70.89|71.31|70.91|71.26|70.86|64
1717950600000|2024-06-09 16:30:00|71.3|70.9|71.37|70.97|71.42|71.02|71.29|70.89|90
1717950900000|2024-06-09 16:35:00|71.38|70.98|71.29|70.89|71.38|70.98|71.28|70.88|142
1717951200000|2024-06-09 16:40:00|71.3|70.9|71.31|70.91|71.33|70.93|71.27|70.87|176
1717951500000|2024-06-09 16:45:00|71.3|70.9|71.27|70.87|71.32|70.92|71.27|70.87|100
1717951800000|2024-06-09 16:50:00|71.28|70.88|71.21|70.81|71.29|70.89|71.21|70.81|133
1717952100000|2024-06-09 16:55:00|71.22|70.82|71.21|70.81|71.22|70.82|71.14|70.74|121
1717952400000|2024-06-09 17:00:00|71.22|70.82|71.2|70.8|71.22|70.82|71.18|70.78|75
1717952700000|2024-06-09 17:05:00|71.19|70.79|71.11|70.71|71.2|70.8|71.09|70.69|88
1717953000000|2024-06-09 17:10:00|71.1|70.7|71.1|70.7|71.11|70.71|71.07|70.67|63
1717953300000|2024-06-09 17:15:00|71.09|70.69|71.1|70.7|71.13|70.73|71.06|70.66|58
1717953600000|2024-06-09 17:20:00|71.09|70.69|71.01|70.61|71.1|70.7|71.01|70.61|92
1717953900000|2024-06-09 17:25:00|71.02|70.62|70.98|70.58|71.03|70.63|70.97|70.57|67
1717954200000|2024-06-09 17:30:00|70.97|70.57|70.99|70.59|71.03|70.63|70.95|70.55|88
1717954500000|2024-06-09 17:35:00|71|70.6|71.03|70.63|71.04|70.64|70.97|70.57|82
1717954800000|2024-06-09 17:40:00|71.04|70.64|71.03|70.63|71.04|70.64|71.02|70.62|10
1717955100000|2024-06-09 17:45:00|71.04|70.64|71.17|70.77|71.2|70.8|71.04|70.64|61
1717955400000|2024-06-09 17:50:00|71.18|70.78|71.12|70.72|71.18|70.78|71.09|70.69|94
1717955700000|2024-06-09 17:55:00|71.1|70.7|71.12|70.72|71.13|70.73|71.1|70.7|25
1717956000000|2024-06-09 18:00:00|71.11|70.71|71.1|70.7|71.19|70.79|71.09|70.69|49
1717956300000|2024-06-09 18:05:00|71.09|70.69|71.22|70.82|71.22|70.82|71.09|70.69|43
1717956600000|2024-06-09 18:10:00|71.21|70.81|71.28|70.88|71.29|70.89|71.2|70.8|71
1717956900000|2024-06-09 18:15:00|71.27|70.87|71.38|70.98|71.39|70.99|71.26|70.86|59
1717957200000|2024-06-09 18:20:00|71.37|70.97|71.32|70.92|71.39|70.99|71.32|70.92|86
1717957500000|2024-06-09 18:25:00|71.33|70.93|71.33|70.93|71.38|70.98|71.3|70.9|34
1717957800000|2024-06-09 18:30:00|71.34|70.94|71.28|70.88|71.34|70.94|71.24|70.84|42
1717958100000|2024-06-09 18:35:00|71.27|70.87|71.26|70.86|71.29|70.89|71.25|70.85|72
1717958400000|2024-06-09 18:40:00|71.25|70.85|71.17|70.77|71.25|70.85|71.17|70.77|43
1717958700000|2024-06-09 18:45:00|71.16|70.76|71.17|70.77|71.22|70.82|71.16|70.76|34
1717959000000|2024-06-09 18:50:00|71.18|70.78|71.26|70.86|71.28|70.88|71.18|70.78|77
1717959300000|2024-06-09 18:55:00|71.27|70.87|71.26|70.86|71.29|70.89|71.23|70.83|67
1717959600000|2024-06-09 19:00:00|71.27|70.87|71.27|70.87|71.28|70.88|71.21|70.81|88
1717959900000|2024-06-09 19:05:00|71.28|70.88|71.49|71.09|71.51|71.11|71.28|70.88|88
1717960200000|2024-06-09 19:10:00|71.48|71.08|71.48|71.08|71.49|71.09|71.43|71.03|65
1717960500000|2024-06-09 19:15:00|71.49|71.09|71.51|71.11|71.51|71.11|71.46|71.06|52
1717960800000|2024-06-09 19:20:00|71.5|71.1|71.6|71.2|71.62|71.22|71.5|71.1|63
1717961100000|2024-06-09 19:25:00|71.59|71.19|71.48|71.08|71.6|71.2|71.48|71.08|112
1717961400000|2024-06-09 19:30:00|71.47|71.07|71.97|70.57|72.01|71.09|71.45|70.54|116
1717961700000|2024-06-09 19:35:00|71.96|70.56|71.98|70.58|72|70.6|71.96|70.56|177
1717962000000|2024-06-09 19:40:00|71.99|70.59|71.93|70.53|71.99|70.59|71.91|70.51|107
1717962300000|2024-06-09 19:45:00|71.92|70.52|71.95|70.55|71.95|70.55|71.87|70.47|54
1717962600000|2024-06-09 19:50:00|71.94|70.54|71.93|70.53|72|70.6|71.92|70.52|61
1717962900000|2024-06-09 19:55:00|71.92|70.52|71.9|70.5|71.93|70.53|71.88|70.48|95
1717963200000|2024-06-09 20:00:00|71.91|70.51|71.82|70.42|71.94|70.54|71.81|70.41|69
1717963500000|2024-06-09 20:05:00|71.83|70.43|71.81|70.41|71.87|70.47|71.76|70.36|33
1717963800000|2024-06-09 20:10:00|71.82|70.42|71.79|70.39|71.82|70.42|71.77|70.37|29
1717964100000|2024-06-09 20:15:00|71.8|70.4|71.81|70.41|71.81|70.41|71.78|70.38|20
1717964400000|2024-06-09 20:20:00|71.8|70.4|71.78|70.38|71.8|70.4|71.77|70.37|19
1717964700000|2024-06-09 20:25:00|71.77|70.37|71.67|70.27|71.78|70.38|71.65|70.25|57
1717965000000|2024-06-09 20:30:00|71.66|70.26|71.62|70.22|71.67|70.27|71.57|70.17|58
1717965300000|2024-06-09 20:35:00|71.61|70.21|71.58|70.18|71.61|70.21|71.54|70.14|35
1717965600000|2024-06-09 20:40:00|71.57|70.17|71.59|70.19|71.6|70.2|71.57|70.17|21
1717965900000|2024-06-09 20:45:00|71.6|70.2|71.61|70.21|71.65|70.25|71.59|70.19|24
1717966200000|2024-06-09 20:50:00|71.64|70.24|71.15|70.75|71.65|70.76|71.14|70.24|47
1717966500000|2024-06-09 20:55:00|71.16|70.76|71.15|70.75|71.16|70.76|71.1|70.7|78
1717966800000|2024-06-09 21:00:00|71.16|70.76|71.16|70.76|71.19|70.79|71.14|70.74|98
1717967100000|2024-06-09 21:05:00|71.15|70.75|71.15|70.75|71.18|70.78|71.11|70.71|95
1717967400000|2024-06-09 21:10:00|71.14|70.74|71.14|70.74|71.17|70.77|71.1|70.7|44
1717967700000|2024-06-09 21:15:00|71.15|70.75|71.14|70.74|71.16|70.76|71.14|70.74|4
1717968000000|2024-06-09 21:20:00|71.15|70.75|71.15|70.75|71.16|70.76|71.14|70.74|33
1717968300000|2024-06-09 21:25:00|71.17|70.77|71.16|70.76|71.18|70.78|71.15|70.75|44
1717968600000|2024-06-09 21:30:00|71.15|70.75|71.11|70.71|71.17|70.77|71.08|70.68|62
1717968900000|2024-06-09 21:35:00|71.08|70.68|70.99|70.59|71.11|70.71|70.99|70.59|66
1717969200000|2024-06-09 21:40:00|71|70.6|71.09|70.69|71.1|70.7|70.99|70.59|171
1717969500000|2024-06-09 21:45:00|71.1|70.7|71.14|70.74|71.16|70.76|71.07|70.67|75
1717969800000|2024-06-09 21:50:00|71.15|70.75|71.13|70.73|71.16|70.76|71.13|70.73|150
1717970100000|2024-06-09 21:55:00|71.14|70.74|71.19|70.79|71.2|70.8|71.13|70.73|102
1717970400000|2024-06-09 22:00:00|71.2|70.8|71.18|70.78|71.24|70.84|71.1|70.7|188
1717970700000|2024-06-09 22:05:00|71.17|70.77|71.21|70.81|71.22|70.82|71.15|70.75|151
1717971000000|2024-06-09 22:10:00|71.22|70.82|71.2|70.8|71.28|70.88|71.2|70.8|52
1717971300000|2024-06-09 22:15:00|71.21|70.81|71.21|70.81|71.29|70.89|71.2|70.8|103
1717971600000|2024-06-09 22:20:00|71.2|70.8|71.19|70.79|71.21|70.81|71.17|70.77|88
1717971900000|2024-06-09 22:25:00|71.18|70.78|71.19|70.79|71.21|70.81|71.17|70.77|96
1717972200000|2024-06-09 22:30:00|71.2|70.8|71.18|70.78|71.23|70.83|71.17|70.77|91
1717972500000|2024-06-09 22:35:00|71.17|70.77|71.19|70.79|71.22|70.82|71.17|70.77|136
1717972800000|2024-06-09 22:40:00|71.2|70.8|71.2|70.8|71.21|70.81|71.16|70.76|134
1717973100000|2024-06-09 22:45:00|71.19|70.79|71.18|70.78|71.24|70.84|71.17|70.77|74
1717973400000|2024-06-09 22:50:00|71.17|70.77|71.23|70.83|71.24|70.84|71.17|70.77|38
1717973700000|2024-06-09 22:55:00|71.21|70.81|71.19|70.79|71.22|70.82|71.17|70.77|28
1717974000000|2024-06-09 23:00:00|71.2|70.8|71.2|70.8|71.22|70.82|71.16|70.76|96
1717974300000|2024-06-09 23:05:00|71.18|70.78|71.21|70.81|71.22|70.82|71.18|70.78|54
1717974600000|2024-06-09 23:10:00|71.2|70.8|71.18|70.78|71.22|70.82|71.14|70.74|112
1717974900000|2024-06-09 23:15:00|71.17|70.77|71.18|70.78|71.19|70.79|71.16|70.76|37
1717975200000|2024-06-09 23:20:00|71.17|70.77|71.29|70.89|71.29|70.89|71.17|70.77|47
1717975500000|2024-06-09 23:25:00|71.26|70.86|71.26|70.86|71.28|70.88|71.22|70.82|49
1717975800000|2024-06-09 23:30:00|71.25|70.85|71.19|70.79|71.26|70.86|71.19|70.79|58
1717976100000|2024-06-09 23:35:00|71.2|70.8|71.18|70.78|71.2|70.8|71.17|70.77|63
1717976400000|2024-06-09 23:40:00|71.19|70.79|71.21|70.81|71.22|70.82|71.18|70.78|33
1717976700000|2024-06-09 23:45:00|71.2|70.8|71.22|70.82|71.23|70.83|71.19|70.79|59
1717977000000|2024-06-09 23:50:00|71.23|70.83|71.25|70.85|71.29|70.89|71.22|70.82|54
1717977300000|2024-06-09 23:55:00|71.26|70.86|71.26|70.86|71.29|70.89|71.26|70.86|42
1717977600000|2024-06-10 00:00:00|71.27|70.87|71.19|70.79|71.29|70.89|71.12|70.72|141
1717977900000|2024-06-10 00:05:00|71.18|70.78|71.08|70.68|71.19|70.79|71.08|70.68|102
1717978200000|2024-06-10 00:10:00|71.09|70.69|71.1|70.7|71.12|70.72|71.06|70.66|92
1717978500000|2024-06-10 00:15:00|71.09|70.69|71.1|70.7|71.1|70.7|71.03|70.63|123
1717978800000|2024-06-10 00:20:00|71.09|70.69|70.99|70.59|71.1|70.7|70.96|70.56|104
1717979100000|2024-06-10 00:25:00|70.98|70.58|70.98|70.58|71.01|70.61|70.97|70.57|180
1717979400000|2024-06-10 00:30:00|70.97|70.57|70.99|70.59|71.02|70.62|70.95|70.55|137
1717979700000|2024-06-10 00:35:00|70.98|70.58|70.98|70.58|71.01|70.61|70.97|70.57|35
1717980000000|2024-06-10 00:40:00|70.99|70.59|71.01|70.61|71.07|70.67|70.98|70.58|53
1717980300000|2024-06-10 00:45:00|71|70.6|70.98|70.58|71.05|70.65|70.9|70.5|59
1717980600000|2024-06-10 00:50:00|70.97|70.57|71.01|70.61|71.05|70.65|70.93|70.53|138
1717980900000|2024-06-10 00:55:00|71|70.6|71.02|70.62|71.04|70.64|70.99|70.59|72
1717981200000|2024-06-10 01:00:00|71.03|70.63|70.98|70.58|71.05|70.65|70.98|70.58|102
1717981500000|2024-06-10 01:05:00|70.97|70.57|70.88|70.48|70.97|70.57|70.85|70.45|105
1717981800000|2024-06-10 01:10:00|70.87|70.47|70.96|70.56|71|70.6|70.87|70.47|100
1717982100000|2024-06-10 01:15:00|70.95|70.55|71.01|70.61|71.01|70.61|70.95|70.55|188
1717982400000|2024-06-10 01:20:00|71.02|70.62|71.08|70.68|71.12|70.72|71.02|70.62|134
1717982700000|2024-06-10 01:25:00|71.09|70.69|71.1|70.7|71.1|70.7|71.03|70.63|105
1717983000000|2024-06-10 01:30:00|71.09|70.69|71.21|70.81|71.22|70.82|71.06|70.66|80
1717983300000|2024-06-10 01:35:00|71.2|70.8|71.11|70.71|71.2|70.8|71.1|70.7|85
1717983600000|2024-06-10 01:40:00|71.12|70.72|71.18|70.78|71.2|70.8|71.11|70.71|71
1717983900000|2024-06-10 01:45:00|71.16|70.76|71.11|70.71|71.18|70.78|71.09|70.69|74
1717984200000|2024-06-10 01:50:00|71.12|70.72|71.08|70.68|71.13|70.73|71.06|70.66|65
1717984500000|2024-06-10 01:55:00|71.09|70.69|71.09|70.69|71.1|70.7|71.07|70.67|61
1717984800000|2024-06-10 02:00:00|71.08|70.68|71.11|70.71|71.12|70.72|71.08|70.68|79
1717985100000|2024-06-10 02:05:00|71.12|70.72|71.08|70.68|71.14|70.74|71.08|70.68|57
1717985400000|2024-06-10 02:10:00|71.1|70.7|71.11|70.71|71.12|70.72|71.09|70.69|17
1717985700000|2024-06-10 02:15:00|71.09|70.69|71.24|70.84|71.29|70.89|71.09|70.69|51
1717986000000|2024-06-10 02:20:00|71.25|70.85|71.33|70.93|71.38|70.98|71.25|70.85|45
1717986300000|2024-06-10 02:25:00|71.36|70.96|71.35|70.95|71.36|70.96|71.33|70.93|11
1717986600000|2024-06-10 02:30:00|71.34|70.94|71.34|70.94|71.43|71.03|71.31|70.91|68
1717986900000|2024-06-10 02:35:00|71.33|70.93|71.4|71|71.42|71.02|71.31|70.91|45
1717987200000|2024-06-10 02:40:00|71.39|70.99|71.36|70.96|71.41|71.01|71.34|70.94|36
1717987500000|2024-06-10 02:45:00|71.35|70.95|71.22|70.82|71.35|70.95|71.19|70.79|106
1717987800000|2024-06-10 02:50:00|71.23|70.83|71.23|70.83|71.31|70.91|71.23|70.83|27
1717988100000|2024-06-10 02:55:00|71.24|70.84|71.23|70.83|71.25|70.85|71.21|70.81|35
1717988400000|2024-06-10 03:00:00|71.22|70.82|71.14|70.74|71.23|70.83|71.12|70.72|146
1717988700000|2024-06-10 03:05:00|71.17|70.77|71.12|70.72|71.17|70.77|71.11|70.71|53
1717989000000|2024-06-10 03:10:00|71.11|70.71|71.09|70.69|71.12|70.72|71.05|70.65|63
1717989300000|2024-06-10 03:15:00|71.1|70.7|71.09|70.69|71.13|70.73|71.07|70.67|71
1717989600000|2024-06-10 03:20:00|71.1|70.7|71.21|70.81|71.26|70.86|71.09|70.69|39
1717989900000|2024-06-10 03:25:00|71.22|70.82|71.2|70.8|71.22|70.82|71.13|70.73|77
1717990200000|2024-06-10 03:30:00|71.21|70.81|71.17|70.77|71.27|70.87|71.16|70.76|74
1717990500000|2024-06-10 03:35:00|71.16|70.76|71.16|70.76|71.21|70.81|71.16|70.76|87
1717990800000|2024-06-10 03:40:00|71.17|70.77|71.15|70.75|71.17|70.77|71.14|70.74|98
1717991100000|2024-06-10 03:45:00|71.14|70.74|70.8|70.4|71.16|70.76|70.74|70.34|289
1717991400000|2024-06-10 03:50:00|70.78|70.38|70.87|70.47|70.92|70.52|70.75|70.35|261
1717991700000|2024-06-10 03:55:00|70.88|70.48|70.92|70.52|70.92|70.52|70.87|70.47|154
1717992000000|2024-06-10 04:00:00|70.91|70.51|70.91|70.51|70.99|70.59|70.86|70.46|173
1717992300000|2024-06-10 04:05:00|70.92|70.52|70.83|70.43|70.92|70.52|70.78|70.38|234
1717992600000|2024-06-10 04:10:00|70.84|70.44|70.71|70.31|70.84|70.44|70.52|70.12|276
1717992900000|2024-06-10 04:15:00|70.72|70.32|70.85|70.45|70.86|70.46|70.66|70.26|241
1717993200000|2024-06-10 04:20:00|70.84|70.44|70.89|70.49|70.89|70.49|70.83|70.43|84
1717993500000|2024-06-10 04:25:00|70.9|70.5|71|70.6|71|70.6|70.89|70.49|95
1717993800000|2024-06-10 04:30:00|70.99|70.59|70.96|70.56|71.02|70.62|70.93|70.53|68
1717994100000|2024-06-10 04:35:00|70.95|70.55|70.95|70.55|70.99|70.59|70.94|70.54|109
1717994400000|2024-06-10 04:40:00|70.96|70.56|70.95|70.55|70.98|70.58|70.9|70.5|170
1717994700000|2024-06-10 04:45:00|70.94|70.54|70.92|70.52|70.95|70.55|70.9|70.5|98
1717995000000|2024-06-10 04:50:00|70.9|70.5|70.97|70.57|70.98|70.58|70.9|70.5|93
1717995300000|2024-06-10 04:55:00|70.96|70.56|70.97|70.57|71.01|70.61|70.94|70.54|93
1717995600000|2024-06-10 05:00:00|70.95|70.55|70.94|70.54|71.02|70.62|70.88|70.48|259
1717995900000|2024-06-10 05:05:00|70.93|70.53|70.99|70.59|70.99|70.59|70.87|70.47|187
1717996200000|2024-06-10 05:10:00|70.98|70.58|70.95|70.55|71|70.6|70.92|70.52|170
1717996500000|2024-06-10 05:15:00|70.94|70.54|70.95|70.55|71|70.6|70.84|70.44|279
1717996800000|2024-06-10 05:20:00|70.96|70.56|70.9|70.5|70.98|70.58|70.86|70.46|148
1717997100000|2024-06-10 05:25:00|70.89|70.49|70.9|70.5|70.92|70.52|70.85|70.45|57
1717997400000|2024-06-10 05:30:00|70.89|70.49|70.99|70.59|71.02|70.62|70.88|70.48|66
1717997700000|2024-06-10 05:35:00|70.97|70.57|70.97|70.57|71.02|70.62|70.92|70.52|112
1717998000000|2024-06-10 05:40:00|70.96|70.56|70.94|70.54|70.97|70.57|70.93|70.53|88
1717998300000|2024-06-10 05:45:00|70.93|70.53|70.67|70.27|70.93|70.53|70.57|70.17|285
1717998600000|2024-06-10 05:50:00|70.66|70.26|70.79|70.39|70.83|70.43|70.62|70.22|218
1717998900000|2024-06-10 05:55:00|70.78|70.38|70.77|70.37|70.85|70.45|70.69|70.29|295
1717999200000|2024-06-10 06:00:00|70.79|70.39|70.82|70.42|70.86|70.46|70.73|70.33|299
1717999500000|2024-06-10 06:05:00|70.81|70.41|70.85|70.45|70.89|70.49|70.77|70.37|147
1717999800000|2024-06-10 06:10:00|70.84|70.44|70.82|70.42|70.88|70.48|70.78|70.38|159
1718000100000|2024-06-10 06:15:00|70.83|70.43|70.78|70.38|70.87|70.47|70.6|70.2|296
1718000400000|2024-06-10 06:20:00|70.76|70.36|70.66|70.26|70.83|70.43|70.65|70.25|241
1718000700000|2024-06-10 06:25:00|70.65|70.25|70.49|70.09|70.72|70.32|70.47|70.07|222
1718001000000|2024-06-10 06:30:00|70.48|70.08|70.39|69.99|70.66|70.26|70.28|69.88|515
1718001300000|2024-06-10 06:35:00|70.4|70|70.46|70.06|70.57|70.17|70.38|69.98|307
1718001600000|2024-06-10 06:40:00|70.47|70.07|70.58|70.18|70.59|70.19|70.45|70.05|203
1718001900000|2024-06-10 06:45:00|70.59|70.19|70.39|69.99|70.59|70.19|70.31|69.91|256
1718002200000|2024-06-10 06:50:00|70.38|69.98|70.42|70.02|70.46|70.06|70.35|69.95|213
1718002500000|2024-06-10 06:55:00|70.41|70.01|70.42|70.02|70.44|70.04|70.36|69.96|148
1718002800000|2024-06-10 07:00:00|70.44|70.04|70.27|69.87|70.45|70.05|70.26|69.86|198
1718003100000|2024-06-10 07:05:00|70.26|69.86|70.01|69.61|70.27|69.87|69.94|69.54|437
1718003400000|2024-06-10 07:10:00|70.02|69.62|70.21|69.81|70.21|69.81|69.95|69.55|417
1718003700000|2024-06-10 07:15:00|70.2|69.8|70.46|70.06|70.47|70.07|70.2|69.8|207
1718004000000|2024-06-10 07:20:00|70.45|70.05|70.52|70.12|70.53|70.13|70.39|69.99|223
1718004300000|2024-06-10 07:25:00|70.53|70.13|70.53|70.13|70.55|70.15|70.47|70.07|146
1718004600000|2024-06-10 07:30:00|70.52|70.12|70.36|69.96|70.54|70.14|70.35|69.95|201
1718004900000|2024-06-10 07:35:00|70.35|69.95|70.28|69.88|70.38|69.98|70.26|69.86|242
1718005200000|2024-06-10 07:40:00|70.27|69.87|70.23|69.83|70.29|69.89|70.21|69.81|249
1718005500000|2024-06-10 07:45:00|70.22|69.82|70.05|69.65|70.22|69.82|69.9|69.5|302
1718005800000|2024-06-10 07:50:00|70.04|69.64|70|69.6|70.15|69.75|69.98|69.58|218
1718006100000|2024-06-10 07:55:00|70.01|69.61|69.91|69.51|70.1|69.7|69.8|69.4|322
1718006400000|2024-06-10 08:00:00|69.92|69.52|70.25|69.85|70.29|69.89|69.9|69.5|402
1718006700000|2024-06-10 08:05:00|70.24|69.84|70.25|69.85|70.33|69.93|70.23|69.83|323
1718007000000|2024-06-10 08:10:00|70.24|69.84|70.33|69.93|70.38|69.98|70.18|69.78|226
1718007300000|2024-06-10 08:15:00|70.32|69.92|70.67|70.27|70.67|70.27|70.28|69.88|218
1718007600000|2024-06-10 08:20:00|70.65|70.25|70.79|70.39|70.79|70.39|70.57|70.17|165
1718007900000|2024-06-10 08:25:00|70.78|70.38|70.83|70.43|70.98|70.58|70.75|70.35|301
1718008200000|2024-06-10 08:30:00|70.84|70.44|70.94|70.54|70.96|70.56|70.8|70.4|275
1718008500000|2024-06-10 08:35:00|70.95|70.55|70.96|70.56|70.98|70.58|70.86|70.46|111
1718008800000|2024-06-10 08:40:00|70.95|70.55|70.94|70.54|70.97|70.57|70.9|70.5|134
1718009100000|2024-06-10 08:45:00|70.93|70.53|70.89|70.49|70.94|70.54|70.84|70.44|122
1718009400000|2024-06-10 08:50:00|70.88|70.48|70.97|70.57|71|70.6|70.83|70.43|194
1718009700000|2024-06-10 08:55:00|70.98|70.58|70.99|70.59|71|70.6|70.94|70.54|198
1718010000000|2024-06-10 09:00:00|70.98|70.58|70.95|70.55|71.03|70.63|70.95|70.55|175
1718010300000|2024-06-10 09:05:00|70.96|70.56|70.97|70.57|70.97|70.57|70.84|70.44|185
1718010600000|2024-06-10 09:10:00|70.96|70.56|71.18|70.78|71.2|70.8|70.96|70.56|104
1718010900000|2024-06-10 09:15:00|71.19|70.79|71.29|70.89|71.3|70.9|71.12|70.72|158
1718011200000|2024-06-10 09:20:00|71.25|70.85|71.1|70.7|71.29|70.89|71.04|70.64|214
1718011500000|2024-06-10 09:25:00|71.09|70.69|71.03|70.63|71.1|70.7|70.99|70.59|214
1718011800000|2024-06-10 09:30:00|71.02|70.62|71.13|70.73|71.14|70.74|70.87|70.47|355
1718012100000|2024-06-10 09:35:00|71.14|70.74|71.25|70.85|71.31|70.91|71.13|70.73|119
1718012400000|2024-06-10 09:40:00|71.24|70.84|71.3|70.9|71.4|71|71.24|70.84|75
1718012700000|2024-06-10 09:45:00|71.29|70.89|71.36|70.96|71.5|71.1|71.29|70.89|216
1718013000000|2024-06-10 09:50:00|71.35|70.95|71.38|70.98|71.4|71|71.34|70.94|241
1718013300000|2024-06-10 09:55:00|71.37|70.97|71.47|71.07|71.47|71.07|71.36|70.96|140
1718013600000|2024-06-10 10:00:00|71.48|71.08|71.42|71.02|71.48|71.08|71.35|70.95|25
1718013900000|2024-06-10 10:05:00|71.41|71.01|71.56|71.16|71.64|71.24|71.38|70.98|117
1718014200000|2024-06-10 10:10:00|71.57|71.17|71.53|71.13|71.63|71.23|71.52|71.12|228
1718014500000|2024-06-10 10:15:00|71.52|71.12|71.57|71.17|71.61|71.21|71.52|71.12|203
1718014800000|2024-06-10 10:20:00|71.58|71.18|71.38|70.98|71.58|71.18|71.35|70.95|97
1718015100000|2024-06-10 10:25:00|71.37|70.97|71.35|70.95|71.42|71.02|71.34|70.94|61
1718015400000|2024-06-10 10:30:00|71.36|70.96|71.42|71.02|71.47|71.07|71.35|70.95|128
1718015700000|2024-06-10 10:35:00|71.43|71.03|71.38|70.98|71.46|71.06|71.34|70.94|113
1718016000000|2024-06-10 10:40:00|71.37|70.97|71.34|70.94|71.4|71|71.32|70.92|138
1718016300000|2024-06-10 10:45:00|71.35|70.95|71.35|70.95|71.43|71.03|71.34|70.94|203
1718016600000|2024-06-10 10:50:00|71.36|70.96|71.34|70.94|71.46|71.06|71.33|70.93|179
1718016900000|2024-06-10 10:55:00|71.35|70.95|71.44|71.04|71.45|71.05|71.34|70.94|111
1718017200000|2024-06-10 11:00:00|71.43|71.03|71.28|70.88|71.44|71.04|71.27|70.87|189
1718017500000|2024-06-10 11:05:00|71.29|70.89|71.26|70.86|71.36|70.96|71.25|70.85|201
1718017800000|2024-06-10 11:10:00|71.27|70.87|71.25|70.85|71.32|70.92|71.21|70.81|195
1718018100000|2024-06-10 11:15:00|71.24|70.84|71.3|70.9|71.34|70.94|71.23|70.83|235
1718018400000|2024-06-10 11:20:00|71.29|70.89|71.27|70.87|71.35|70.95|71.25|70.85|206
1718018700000|2024-06-10 11:25:00|71.26|70.86|71.26|70.86|71.28|70.88|71.24|70.84|112
1718019000000|2024-06-10 11:30:00|71.24|70.84|71.22|70.82|71.26|70.86|71.16|70.76|159
1718019300000|2024-06-10 11:35:00|71.23|70.83|71.35|70.95|71.37|70.97|71.21|70.81|96
1718019600000|2024-06-10 11:40:00|71.36|70.96|71.41|71.01|71.47|71.07|71.34|70.94|156
1718019900000|2024-06-10 11:45:00|71.42|71.02|71.27|70.87|71.43|71.03|71.26|70.86|225
1718020200000|2024-06-10 11:50:00|71.28|70.88|71.23|70.83|71.29|70.89|71.22|70.82|153
1718020500000|2024-06-10 11:55:00|71.22|70.82|71.24|70.84|71.27|70.87|71.19|70.79|147
1718020800000|2024-06-10 12:00:00|71.25|70.85|71.18|70.78|71.25|70.85|71.13|70.73|239
1718021100000|2024-06-10 12:05:00|71.19|70.79|71.24|70.84|71.26|70.86|71.17|70.77|96
1718021400000|2024-06-10 12:10:00|71.23|70.83|71.23|70.83|71.3|70.9|71.22|70.82|34
1718021700000|2024-06-10 12:15:00|71.2|70.8|71.19|70.79|71.26|70.86|71.16|70.76|128
1718022000000|2024-06-10 12:20:00|71.18|70.78|71.17|70.77|71.23|70.83|71.14|70.74|143
1718022300000|2024-06-10 12:25:00|71.18|70.78|71.21|70.81|71.24|70.84|71.15|70.75|235
1718022600000|2024-06-10 12:30:00|71.19|70.79|70.9|70.5|71.23|70.83|70.89|70.49|287
1718022900000|2024-06-10 12:35:00|70.91|70.51|70.9|70.5|70.94|70.54|70.83|70.43|220
1718023200000|2024-06-10 12:40:00|70.89|70.49|70.92|70.52|70.94|70.54|70.89|70.49|234
1718023500000|2024-06-10 12:45:00|70.91|70.51|70.97|70.57|71.05|70.65|70.89|70.49|113
1718023800000|2024-06-10 12:50:00|70.98|70.58|70.97|70.57|71.03|70.63|70.96|70.56|50
1718024100000|2024-06-10 12:55:00|70.96|70.56|70.91|70.51|70.99|70.59|70.83|70.43|207
1718024400000|2024-06-10 13:00:00|70.9|70.5|70.69|70.29|70.92|70.52|70.67|70.27|240
1718024700000|2024-06-10 13:05:00|70.68|70.28|70.75|70.35|70.76|70.36|70.55|70.15|228
1718025000000|2024-06-10 13:10:00|70.76|70.36|70.71|70.31|70.89|70.49|70.66|70.26|197
1718025300000|2024-06-10 13:15:00|70.72|70.32|70.65|70.25|70.74|70.34|70.63|70.23|205
1718025600000|2024-06-10 13:20:00|70.64|70.24|70.69|70.29|70.74|70.34|70.62|70.22|173
1718025900000|2024-06-10 13:25:00|70.68|70.28|70.66|70.26|70.75|70.35|70.65|70.25|120
1718026200000|2024-06-10 13:30:00|70.67|70.27|70.93|70.53|70.95|70.55|70.54|70.14|448
1718026500000|2024-06-10 13:35:00|70.95|70.55|71.02|70.62|71.04|70.64|70.86|70.46|488
1718026800000|2024-06-10 13:40:00|71.01|70.61|70.97|70.57|71.08|70.68|70.94|70.54|387
1718027100000|2024-06-10 13:45:00|70.96|70.56|70.7|70.3|71.02|70.62|70.57|70.17|385
1718027400000|2024-06-10 13:50:00|70.71|70.31|70.75|70.35|70.77|70.37|70.61|70.21|351
1718027700000|2024-06-10 13:55:00|70.76|70.36|70.77|70.37|70.85|70.45|70.72|70.32|144
1718028000000|2024-06-10 14:00:00|70.76|70.36|70.76|70.36|70.78|70.38|70.62|70.22|343
1718028300000|2024-06-10 14:05:00|70.75|70.35|70.64|70.24|70.79|70.39|70.62|70.22|179
1718028600000|2024-06-10 14:10:00|70.63|70.23|70.64|70.24|70.65|70.25|70.45|70.05|324
1718028900000|2024-06-10 14:15:00|70.63|70.23|70.68|70.28|70.71|70.31|70.55|70.15|141
1718029200000|2024-06-10 14:20:00|70.69|70.29|70.78|70.38|70.78|70.38|70.69|70.29|76
1718029500000|2024-06-10 14:25:00|70.77|70.37|70.77|70.37|70.78|70.38|70.7|70.3|76
1718029800000|2024-06-10 14:30:00|70.76|70.36|70.91|70.51|70.91|70.51|70.7|70.3|115
1718030100000|2024-06-10 14:35:00|70.9|70.5|71.07|70.67|71.19|70.79|70.9|70.5|400
1718030400000|2024-06-10 14:40:00|71.06|70.66|71.08|70.68|71.15|70.75|71.01|70.61|388
1718030700000|2024-06-10 14:45:00|71.07|70.67|71.23|70.83|71.32|70.92|71.07|70.67|142
1718031000000|2024-06-10 14:50:00|71.21|70.81|71.23|70.83|71.26|70.86|71.13|70.73|172
1718031300000|2024-06-10 14:55:00|71.22|70.82|71.24|70.84|71.24|70.84|71.15|70.75|62
1718031600000|2024-06-10 15:00:00|71.22|70.82|71.23|70.83|71.29|70.89|71.13|70.73|310
1718031900000|2024-06-10 15:05:00|71.24|70.84|71.32|70.92|71.4|71|71.23|70.83|162
1718032200000|2024-06-10 15:10:00|71.35|70.95|71.38|70.98|71.49|71.09|71.32|70.92|216
1718032500000|2024-06-10 15:15:00|71.39|70.99|71.54|71.14|71.6|71.2|71.39|70.99|236
1718032800000|2024-06-10 15:20:00|71.53|71.13|71.44|71.04|71.59|71.19|71.39|70.99|411
1718033100000|2024-06-10 15:25:00|71.45|71.05|71.47|71.07|71.51|71.11|71.36|70.96|222
1718033400000|2024-06-10 15:30:00|71.45|71.05|71.58|71.18|71.58|71.18|71.38|70.98|182
1718033700000|2024-06-10 15:35:00|71.59|71.19|71.54|71.14|71.65|71.25|71.45|71.05|218
1718034000000|2024-06-10 15:40:00|71.55|71.15|71.64|71.24|71.66|71.26|71.52|71.12|107
1718034300000|2024-06-10 15:45:00|71.65|71.25|71.86|71.46|71.89|71.49|71.65|71.25|303
1718034600000|2024-06-10 15:50:00|71.87|71.47|71.9|71.5|71.91|71.51|71.77|71.37|228
1718034900000|2024-06-10 15:55:00|71.89|71.49|71.72|71.32|71.9|71.5|71.68|71.28|262
1718035200000|2024-06-10 16:00:00|71.73|71.33|71.63|71.23|71.77|71.37|71.55|71.15|330
1718035500000|2024-06-10 16:05:00|71.62|71.22|71.44|71.04|71.65|71.25|71.4|71|337
1718035800000|2024-06-10 16:10:00|71.43|71.03|71.44|71.04|71.54|71.14|71.4|71|269
1718036100000|2024-06-10 16:15:00|71.43|71.03|71.55|71.15|71.61|71.21|71.43|71.03|284
1718036400000|2024-06-10 16:20:00|71.56|71.16|71.45|71.05|71.62|71.22|71.45|71.05|195
1718036700000|2024-06-10 16:25:00|71.46|71.06|71.35|70.95|71.47|71.07|71.13|70.73|362
1718037000000|2024-06-10 16:30:00|71.34|70.94|71.37|70.97|71.45|71.05|71.22|70.82|405
1718037300000|2024-06-10 16:35:00|71.38|70.98|71.49|71.09|71.5|71.1|71.35|70.95|230
1718037600000|2024-06-10 16:40:00|71.48|71.08|71.56|71.16|71.58|71.18|71.46|71.06|95
1718037900000|2024-06-10 16:45:00|71.57|71.17|71.58|71.18|71.61|71.21|71.5|71.1|235
1718038200000|2024-06-10 16:50:00|71.57|71.17|71.57|71.17|71.65|71.25|71.55|71.15|225
1718038500000|2024-06-10 16:55:00|71.58|71.18|71.6|71.2|71.61|71.21|71.57|71.17|240
1718038800000|2024-06-10 17:00:00|71.59|71.19|71.49|71.09|71.6|71.2|71.38|70.98|361
1718039100000|2024-06-10 17:05:00|71.47|71.07|71.49|71.09|71.52|71.12|71.43|71.03|238
1718039400000|2024-06-10 17:10:00|71.48|71.08|71.43|71.03|71.52|71.12|71.38|70.98|205
1718039700000|2024-06-10 17:15:00|71.44|71.04|71.37|70.97|71.48|71.08|71.31|70.91|184
1718040000000|2024-06-10 17:20:00|71.39|70.99|71.5|71.1|71.5|71.1|71.38|70.98|169
1718040300000|2024-06-10 17:25:00|71.49|71.09|71.46|71.06|71.52|71.12|71.41|71.01|100
1718040600000|2024-06-10 17:30:00|71.47|71.07|71.39|70.99|71.49|71.09|71.38|70.98|108
1718040900000|2024-06-10 17:35:00|71.38|70.98|71.37|70.97|71.46|71.06|71.35|70.95|152
1718041200000|2024-06-10 17:40:00|71.38|70.98|71.3|70.9|71.4|71|71.28|70.88|115
1718041500000|2024-06-10 17:45:00|71.28|70.88|71.43|71.03|71.49|71.09|71.26|70.86|165
1718041800000|2024-06-10 17:50:00|71.45|71.05|71.39|70.99|71.48|71.08|71.38|70.98|95
1718042100000|2024-06-10 17:55:00|71.4|71|71.45|71.05|71.48|71.08|71.38|70.98|53
1718042400000|2024-06-10 18:00:00|71.44|71.04|71.37|70.97|71.48|71.08|71.36|70.96|75
1718042700000|2024-06-10 18:05:00|71.38|70.98|71.33|70.93|71.38|70.98|71.26|70.86|74
1718043000000|2024-06-10 18:10:00|71.34|70.94|71.41|71.01|71.42|71.02|71.32|70.92|26
1718043300000|2024-06-10 18:15:00|71.4|71|71.4|71|71.51|71.11|71.36|70.96|56
1718043600000|2024-06-10 18:20:00|71.39|70.99|71.27|70.87|71.41|71.01|71.05|70.65|261
1718043900000|2024-06-10 18:25:00|71.28|70.88|71.11|70.71|71.28|70.88|71.06|70.66|227
1718044200000|2024-06-10 18:30:00|71.1|70.7|71.01|70.61|71.18|70.78|71.01|70.61|70
1718044500000|2024-06-10 18:35:00|70.98|70.58|71.12|70.72|71.23|70.83|70.94|70.54|243
1718044800000|2024-06-10 18:40:00|71.13|70.73|71.29|70.89|71.35|70.95|71.11|70.71|117
1718045100000|2024-06-10 18:45:00|71.28|70.88|71.35|70.95|71.39|70.99|71.25|70.85|263
1718045400000|2024-06-10 18:50:00|71.36|70.96|71.37|70.97|71.4|71|71.3|70.9|127
1718045700000|2024-06-10 18:55:00|71.35|70.95|71.35|70.95|71.37|70.97|71.33|70.93|168
1718046000000|2024-06-10 19:00:00|71.34|70.94|71.33|70.93|71.4|71|71.29|70.89|236
1718046300000|2024-06-10 19:05:00|71.32|70.92|71.17|70.77|71.36|70.96|70.93|70.53|433
1718046600000|2024-06-10 19:10:00|71.16|70.76|71.16|70.76|71.16|70.76|70.97|70.57|342
1718046900000|2024-06-10 19:15:00|71.15|70.75|70.94|70.54|71.2|70.8|70.89|70.49|379
1718047200000|2024-06-10 19:20:00|70.95|70.55|71|70.6|71.09|70.69|70.94|70.54|293
1718047500000|2024-06-10 19:25:00|71.01|70.61|71.17|70.77|71.17|70.77|70.99|70.59|155
1718047800000|2024-06-10 19:30:00|71.18|70.78|71.1|70.7|71.18|70.78|71.07|70.67|125
1718048100000|2024-06-10 19:35:00|71.08|70.68|71.07|70.67|71.09|70.69|71|70.6|199
1718048400000|2024-06-10 19:40:00|71.09|70.69|71.05|70.65|71.15|70.75|71.05|70.65|126
1718048700000|2024-06-10 19:45:00|71.06|70.66|71.07|70.67|71.1|70.7|70.96|70.56|188
1718049000000|2024-06-10 19:50:00|71.09|70.69|70.95|70.55|71.11|70.71|70.94|70.54|230
1718049300000|2024-06-10 19:55:00|70.96|70.56|70.93|70.53|71|70.6|70.87|70.47|274
1718049600000|2024-06-10 20:00:00|70.92|70.52|70.75|70.35|70.94|70.54|70.68|70.28|278
1718049900000|2024-06-10 20:05:00|70.74|70.34|70.65|70.25|70.89|70.49|70.58|70.18|333
1718050200000|2024-06-10 20:10:00|70.64|70.24|70.48|70.08|70.66|70.26|70.39|69.99|312
1718050500000|2024-06-10 20:15:00|70.49|70.09|70.65|70.25|70.65|70.25|70.45|70.05|248
1718050800000|2024-06-10 20:20:00|70.64|70.24|70.6|70.2|70.72|70.32|70.57|70.17|98
1718051100000|2024-06-10 20:25:00|70.61|70.21|70.89|70.49|70.89|70.49|70.61|70.21|127
1718051400000|2024-06-10 20:30:00|70.86|70.46|71.05|70.65|71.07|70.67|70.83|70.43|152
1718051700000|2024-06-10 20:35:00|71.06|70.66|71.06|70.66|71.1|70.7|70.98|70.58|167
1718052000000|2024-06-10 20:40:00|71.08|70.68|71.06|70.66|71.1|70.7|71.05|70.65|18
1718052300000|2024-06-10 20:45:00|71.05|70.65|70.98|70.58|71.09|70.69|70.95|70.55|151
1718052600000|2024-06-10 20:50:00|70.97|70.57|70.94|70.54|70.98|70.58|70.94|70.54|79
1718052900000|2024-06-10 20:55:00|70.95|70.55|70.96|70.56|70.99|70.59|70.9|70.5|138
1718053200000|2024-06-10 21:00:00|70.95|70.55|71.03|70.63|71.06|70.66|70.93|70.53|79
1718053500000|2024-06-10 21:05:00|71.02|70.62|71|70.6|71.03|70.63|70.96|70.56|51
1718053800000|2024-06-10 21:10:00|71.01|70.61|70.98|70.58|71.08|70.68|70.98|70.58|63
1718054100000|2024-06-10 21:15:00|70.97|70.57|70.83|70.43|70.97|70.57|70.75|70.35|79
1718054400000|2024-06-10 21:20:00|70.84|70.44|70.83|70.43|70.85|70.45|70.81|70.41|41
1718054700000|2024-06-10 21:25:00|70.82|70.42|70.71|70.31|70.82|70.42|70.63|70.23|50
1718055000000|2024-06-10 21:30:00|70.7|70.3|70.69|70.29|70.75|70.35|70.69|70.29|50
1718055300000|2024-06-10 21:35:00|70.7|70.3|70.69|70.29|70.7|70.3|70.68|70.28|48
1718055600000|2024-06-10 21:40:00|70.7|70.3|70.79|70.39|70.79|70.39|70.7|70.3|31
1718055900000|2024-06-10 21:45:00|70.8|70.4|70.77|70.37|70.8|70.4|70.76|70.36|16
1718056200000|2024-06-10 21:50:00|70.76|70.36|70.77|70.37|70.78|70.38|70.76|70.36|12
1718056500000|2024-06-10 21:55:00|70.78|70.38|70.86|70.46|70.86|70.46|70.77|70.37|21
1718056800000|2024-06-10 22:00:00|70.85|70.45|70.53|70.13|70.85|70.45|70.52|70.12|66
1718057100000|2024-06-10 22:05:00|70.54|70.14|70.53|70.13|70.61|70.21|70.44|70.04|184
1718057400000|2024-06-10 22:10:00|70.52|70.12|70.67|70.27|70.67|70.27|70.52|70.12|104
1718057700000|2024-06-10 22:15:00|70.66|70.26|70.6|70.2|70.67|70.27|70.55|70.15|103
1718058000000|2024-06-10 22:20:00|70.61|70.21|70.84|70.44|70.84|70.44|70.59|70.19|128
1718058300000|2024-06-10 22:25:00|70.86|70.46|70.87|70.47|70.88|70.48|70.76|70.36|95
1718058600000|2024-06-10 22:30:00|70.86|70.46|70.86|70.46|70.87|70.47|70.82|70.42|53
1718058900000|2024-06-10 22:35:00|70.87|70.47|70.81|70.41|70.87|70.47|70.78|70.38|45
1718059200000|2024-06-10 22:40:00|70.8|70.4|70.84|70.44|70.85|70.45|70.77|70.37|102
1718059500000|2024-06-10 22:45:00|70.83|70.43|70.89|70.49|70.9|70.5|70.83|70.43|59
1718059800000|2024-06-10 22:50:00|70.9|70.5|70.89|70.49|70.9|70.5|70.83|70.43|98
1718060100000|2024-06-10 22:55:00|70.88|70.48|70.86|70.46|70.88|70.48|70.83|70.43|82
1718060400000|2024-06-10 23:00:00|70.87|70.47|70.95|70.55|70.97|70.57|70.86|70.46|86
1718060700000|2024-06-10 23:05:00|70.96|70.56|70.94|70.54|70.97|70.57|70.94|70.54|10
1718061000000|2024-06-10 23:10:00|70.93|70.53|70.93|70.53|70.94|70.54|70.9|70.5|84
1718061300000|2024-06-10 23:15:00|70.92|70.52|70.85|70.45|70.92|70.52|70.81|70.41|122
1718061600000|2024-06-10 23:20:00|70.86|70.46|70.85|70.45|70.87|70.47|70.77|70.37|77
1718061900000|2024-06-10 23:25:00|70.84|70.44|70.71|70.31|70.84|70.44|70.71|70.31|16
1718062200000|2024-06-10 23:30:00|70.72|70.32|70.77|70.37|70.77|70.37|70.57|70.17|173
1718062500000|2024-06-10 23:35:00|70.75|70.35|70.91|70.51|70.91|70.51|70.71|70.31|106
1718062800000|2024-06-10 23:40:00|70.92|70.52|70.91|70.51|70.93|70.53|70.88|70.48|29
1718063100000|2024-06-10 23:45:00|70.92|70.52|70.82|70.42|70.92|70.52|70.82|70.42|114
1718063400000|2024-06-10 23:50:00|70.83|70.43|70.83|70.43|70.85|70.45|70.77|70.37|86
1718063700000|2024-06-10 23:55:00|70.84|70.44|70.8|70.4|70.85|70.45|70.8|70.4|88
1718064000000|2024-06-11 00:00:00|70.82|70.42|70.82|70.42|70.85|70.45|70.75|70.35|146
1718064300000|2024-06-11 00:05:00|70.8|70.4|70.8|70.4|70.88|70.48|70.74|70.34|172
1718064600000|2024-06-11 00:10:00|70.81|70.41|70.82|70.42|70.84|70.44|70.79|70.39|136
1718064900000|2024-06-11 00:15:00|70.83|70.43|70.93|70.53|70.94|70.54|70.83|70.43|89
1718065200000|2024-06-11 00:20:00|70.92|70.52|70.86|70.46|70.93|70.53|70.86|70.46|67
1718065500000|2024-06-11 00:25:00|70.87|70.47|70.84|70.44|70.9|70.5|70.83|70.43|81
1718065800000|2024-06-11 00:30:00|70.83|70.43|70.8|70.4|70.86|70.46|70.78|70.38|100
1718066100000|2024-06-11 00:35:00|70.82|70.42|70.71|70.31|70.86|70.46|70.71|70.31|86
1718066400000|2024-06-11 00:40:00|70.7|70.3|70.7|70.3|70.73|70.33|70.67|70.27|72
1718066700000|2024-06-11 00:45:00|70.71|70.31|70.72|70.32|70.72|70.32|70.61|70.21|77
1718067000000|2024-06-11 00:50:00|70.73|70.33|70.7|70.3|70.73|70.33|70.66|70.26|69
1718067300000|2024-06-11 00:55:00|70.71|70.31|70.69|70.29|70.74|70.34|70.62|70.22|95
1718067600000|2024-06-11 01:00:00|70.7|70.3|70.69|70.29|70.73|70.33|70.63|70.23|116
1718067900000|2024-06-11 01:05:00|70.68|70.28|70.65|70.25|70.71|70.31|70.61|70.21|156
1718068200000|2024-06-11 01:10:00|70.64|70.24|70.84|70.44|70.84|70.44|70.63|70.23|82
1718068500000|2024-06-11 01:15:00|70.87|70.47|70.79|70.39|70.95|70.55|70.74|70.34|209
1718068800000|2024-06-11 01:20:00|70.78|70.38|70.8|70.4|70.85|70.45|70.75|70.35|141
1718069100000|2024-06-11 01:25:00|70.78|70.38|70.81|70.41|70.82|70.42|70.77|70.37|79
1718069400000|2024-06-11 01:30:00|70.82|70.42|70.8|70.4|70.9|70.5|70.75|70.35|103
1718069700000|2024-06-11 01:35:00|70.79|70.39|70.72|70.32|70.79|70.39|70.68|70.28|117
1718070000000|2024-06-11 01:40:00|70.71|70.31|70.63|70.23|70.75|70.35|70.62|70.22|72
1718070300000|2024-06-11 01:45:00|70.64|70.24|70.6|70.2|70.69|70.29|70.6|70.2|164
1718070600000|2024-06-11 01:50:00|70.61|70.21|69.34|68.94|70.61|70.21|68.14|67.74|524
1718070900000|2024-06-11 01:55:00|69.36|68.96|69.34|68.94|69.45|69.05|68.83|68.43|709
1718071200000|2024-06-11 02:00:00|69.31|68.91|69.61|69.21|69.85|69.45|69.06|68.66|668
1718071500000|2024-06-11 02:05:00|69.62|69.22|69.61|69.21|69.73|69.33|69.38|68.98|535
1718071800000|2024-06-11 02:10:00|69.62|69.22|69.38|68.98|69.62|69.22|69.34|68.94|409
1718072100000|2024-06-11 02:15:00|69.36|68.96|68.9|68.5|69.44|69.04|68.62|68.22|537
1718072400000|2024-06-11 02:20:00|68.89|68.49|68.86|68.46|69.12|68.72|68.74|68.34|473
1718072700000|2024-06-11 02:25:00|68.87|68.47|68.89|68.49|68.96|68.56|68.54|68.14|530
1718073000000|2024-06-11 02:30:00|68.88|68.48|68.81|68.41|68.92|68.52|68.56|68.16|520
1718073300000|2024-06-11 02:35:00|68.82|68.42|69.11|68.71|69.13|68.73|68.8|68.4|392
1718073600000|2024-06-11 02:40:00|69.09|68.69|69.32|68.92|69.36|68.96|69.09|68.69|331
1718073900000|2024-06-11 02:45:00|69.31|68.91|69.48|69.08|69.51|69.11|69.26|68.86|372
1718074200000|2024-06-11 02:50:00|69.46|69.06|69.51|69.11|69.6|69.2|69.44|69.04|312
1718074500000|2024-06-11 02:55:00|69.52|69.12|69.55|69.15|69.61|69.21|69.49|69.09|260
1718074800000|2024-06-11 03:00:00|69.57|69.17|69.66|69.26|69.69|69.29|69.51|69.11|305
1718075100000|2024-06-11 03:05:00|69.67|69.27|69.73|69.33|69.75|69.35|69.63|69.23|222
1718075400000|2024-06-11 03:10:00|69.74|69.34|69.74|69.34|69.85|69.45|69.73|69.33|191
1718075700000|2024-06-11 03:15:00|69.75|69.35|69.72|69.32|69.76|69.36|69.63|69.23|245
1718076000000|2024-06-11 03:20:00|69.73|69.33|69.57|69.17|69.77|69.37|69.46|69.06|272
1718076300000|2024-06-11 03:25:00|69.55|69.15|69.91|69.51|69.96|69.56|69.5|69.1|328
1718076600000|2024-06-11 03:30:00|69.9|69.5|69.64|69.24|69.9|69.5|69.55|69.15|266
1718076900000|2024-06-11 03:35:00|69.65|69.25|69.72|69.32|69.72|69.32|69.6|69.2|121
1718077200000|2024-06-11 03:40:00|69.71|69.31|69.7|69.3|69.75|69.35|69.69|69.29|99
1718077500000|2024-06-11 03:45:00|69.71|69.31|69.71|69.31|69.73|69.33|69.64|69.24|177
1718077800000|2024-06-11 03:50:00|69.7|69.3|69.72|69.32|69.81|69.41|69.64|69.24|189
1718078100000|2024-06-11 03:55:00|69.71|69.31|69.63|69.23|69.72|69.32|69.63|69.23|157
1718078400000|2024-06-11 04:00:00|69.62|69.22|69.73|69.33|69.77|69.37|69.6|69.2|220
1718078700000|2024-06-11 04:05:00|69.74|69.34|69.69|69.29|69.79|69.39|69.64|69.24|290
1718079000000|2024-06-11 04:10:00|69.7|69.3|69.5|69.1|69.72|69.32|69.24|68.84|437
1718079300000|2024-06-11 04:15:00|69.51|69.11|69.62|69.22|69.74|69.34|69.5|69.1|376
1718079600000|2024-06-11 04:20:00|69.63|69.23|69.6|69.2|69.74|69.34|69.59|69.19|381
1718079900000|2024-06-11 04:25:00|69.59|69.19|69.36|68.96|69.6|69.2|69.13|68.73|391
1718080200000|2024-06-11 04:30:00|69.37|68.97|69.13|68.73|69.45|69.05|68.96|68.56|460
1718080500000|2024-06-11 04:35:00|69.14|68.74|69.59|69.19|69.6|69.2|69.12|68.72|331
1718080800000|2024-06-11 04:40:00|69.6|69.2|69.72|69.32|69.78|69.38|69.55|69.15|278
1718081100000|2024-06-11 04:45:00|69.71|69.31|69.65|69.25|69.73|69.33|69.6|69.2|298
1718081400000|2024-06-11 04:50:00|69.64|69.24|69.47|69.07|69.64|69.24|69.43|69.03|180
1718081700000|2024-06-11 04:55:00|69.46|69.06|69.49|69.09|69.52|69.12|69.42|69.02|163
1718082000000|2024-06-11 05:00:00|69.48|69.08|69.42|69.02|69.56|69.16|69.41|69.01|193
1718082300000|2024-06-11 05:05:00|69.41|69.01|69.21|68.81|69.41|69.01|69.14|68.74|214
1718082600000|2024-06-11 05:10:00|69.2|68.8|69.19|68.79|69.3|68.9|69.15|68.75|133
1718082900000|2024-06-11 05:15:00|69.2|68.8|69.3|68.9|69.31|68.91|69.18|68.78|241
1718083200000|2024-06-11 05:20:00|69.31|68.91|69.01|68.61|69.31|68.91|68.94|68.54|218
1718083500000|2024-06-11 05:25:00|69|68.6|69.06|68.66|69.06|68.66|68.94|68.54|132
1718083800000|2024-06-11 05:30:00|69.08|68.68|68.99|68.59|69.11|68.71|68.94|68.54|165
1718084100000|2024-06-11 05:35:00|68.98|68.58|68.89|68.49|69.02|68.62|68.8|68.4|279
1718084400000|2024-06-11 05:40:00|68.9|68.5|69.02|68.62|69.12|68.72|68.89|68.49|315
1718084700000|2024-06-11 05:45:00|69.01|68.61|69.01|68.61|69.11|68.71|68.96|68.56|292
1718085000000|2024-06-11 05:50:00|69.02|68.62|69.07|68.67|69.13|68.73|68.92|68.52|321
1718085300000|2024-06-11 05:55:00|69.06|68.66|69.36|68.96|69.37|68.97|69.05|68.65|202
1718085600000|2024-06-11 06:00:00|69.33|68.93|69.3|68.9|69.35|68.95|69.21|68.81|161
1718085900000|2024-06-11 06:05:00|69.29|68.89|69.43|69.03|69.43|69.03|69.24|68.84|216
1718086200000|2024-06-11 06:10:00|69.4|69|69.35|68.95|69.42|69.02|69.33|68.93|177
1718086500000|2024-06-11 06:15:00|69.36|68.96|69.33|68.93|69.38|68.98|69.26|68.86|160
1718086800000|2024-06-11 06:20:00|69.32|68.92|69.16|68.76|69.32|68.92|69.05|68.65|356
1718087100000|2024-06-11 06:25:00|69.17|68.77|69.19|68.79|69.22|68.82|69.09|68.69|331
1718087400000|2024-06-11 06:30:00|69.21|68.81|69.27|68.87|69.35|68.95|69.15|68.75|290
1718087700000|2024-06-11 06:35:00|69.26|68.86|69.41|69.01|69.5|69.1|69.23|68.83|270
1718088000000|2024-06-11 06:40:00|69.42|69.02|69.34|68.94|69.46|69.06|69.33|68.93|216
1718088300000|2024-06-11 06:45:00|69.35|68.95|69.33|68.93|69.44|69.04|69.31|68.91|206
1718088600000|2024-06-11 06:50:00|69.32|68.92|69.29|68.89|69.36|68.96|69.22|68.82|206
1718088900000|2024-06-11 06:55:00|69.28|68.88|69|68.6|69.3|68.9|68.57|68.17|431
1718089200000|2024-06-11 07:00:00|68.99|68.59|69.28|68.88|69.29|68.89|68.81|68.41|487
1718089500000|2024-06-11 07:05:00|69.26|68.86|69.36|68.96|69.42|69.02|69.19|68.79|376
1718089800000|2024-06-11 07:10:00|69.37|68.97|69.32|68.92|69.43|69.03|69.3|68.9|302
1718090100000|2024-06-11 07:15:00|69.31|68.91|69.39|68.99|69.46|69.06|69.3|68.9|376
1718090400000|2024-06-11 07:20:00|69.4|69|69.39|68.99|69.42|69.02|69.3|68.9|238
1718090700000|2024-06-11 07:25:00|69.37|68.97|69.32|68.92|69.41|69.01|69.31|68.91|298
1718091000000|2024-06-11 07:30:00|69.31|68.91|69.22|68.82|69.35|68.95|69.21|68.81|301
1718091300000|2024-06-11 07:35:00|69.23|68.83|69.15|68.75|69.32|68.92|69.14|68.74|170
1718091600000|2024-06-11 07:40:00|69.16|68.76|69.06|68.66|69.16|68.76|68.99|68.59|257
1718091900000|2024-06-11 07:45:00|69.05|68.65|68.94|68.54|69.1|68.7|68.82|68.42|302
1718092200000|2024-06-11 07:50:00|68.93|68.53|69.02|68.62|69.04|68.64|68.9|68.5|337
1718092500000|2024-06-11 07:55:00|69.03|68.63|69.26|68.86|69.33|68.93|69.02|68.62|194
1718092800000|2024-06-11 08:00:00|69.24|68.84|69.43|69.03|69.52|69.12|69.23|68.83|397
1718093100000|2024-06-11 08:05:00|69.42|69.02|69.42|69.02|69.47|69.07|69.34|68.94|335
1718093400000|2024-06-11 08:10:00|69.43|69.03|69.31|68.91|69.52|69.12|69.3|68.9|518
1718093700000|2024-06-11 08:15:00|69.31|68.91|69.54|69.14|69.54|69.14|69.24|68.84|292
1718094000000|2024-06-11 08:20:00|69.52|69.12|69.47|69.07|69.57|69.17|69.45|69.05|320
1718094300000|2024-06-11 08:25:00|69.46|69.06|69.5|69.1|69.55|69.15|69.42|69.02|308
1718094600000|2024-06-11 08:30:00|69.49|69.09|69.54|69.14|69.6|69.2|69.46|69.06|272
1718094900000|2024-06-11 08:35:00|69.55|69.15|69.56|69.16|69.64|69.24|69.47|69.07|352
1718095200000|2024-06-11 08:40:00|69.57|69.17|69.56|69.16|69.6|69.2|69.52|69.12|326
1718095500000|2024-06-11 08:45:00|69.57|69.17|69.55|69.15|69.62|69.22|69.52|69.12|345
1718095800000|2024-06-11 08:50:00|69.54|69.14|69.53|69.13|69.56|69.16|69.51|69.11|256
1718096100000|2024-06-11 08:55:00|69.54|69.14|69.59|69.19|69.62|69.22|69.51|69.11|255
1718096400000|2024-06-11 09:00:00|69.6|69.2|69.63|69.23|69.67|69.27|69.55|69.15|271
1718096700000|2024-06-11 09:05:00|69.62|69.22|69.65|69.25|69.74|69.34|69.62|69.22|248
1718097000000|2024-06-11 09:10:00|69.66|69.26|69.61|69.21|69.68|69.28|69.6|69.2|222
1718097300000|2024-06-11 09:15:00|69.6|69.2|69.43|69.03|69.7|69.3|69.43|69.03|315
1718097600000|2024-06-11 09:20:00|69.44|69.04|69.3|68.9|69.52|69.12|69.29|68.89|360
1718097900000|2024-06-11 09:25:00|69.31|68.91|69.3|68.9|69.36|68.96|69.23|68.83|250
1718098200000|2024-06-11 09:30:00|69.26|68.86|69.42|69.02|69.43|69.03|69.2|68.8|362
1718098500000|2024-06-11 09:35:00|69.39|68.99|69.35|68.95|69.41|69.01|69.3|68.9|38
1718098800000|2024-06-11 09:40:00|69.36|68.96|69.33|68.93|69.46|69.06|69.3|68.9|244
1718099100000|2024-06-11 09:45:00|69.35|68.95|69.24|68.84|69.37|68.97|69.16|68.76|214
1718099400000|2024-06-11 09:50:00|69.23|68.83|69.27|68.87|69.32|68.92|69.15|68.75|478
1718099700000|2024-06-11 09:55:00|69.28|68.88|69.35|68.95|69.4|69|69.24|68.84|192
1718100000000|2024-06-11 10:00:00|69.34|68.94|69.33|68.93|69.43|69.03|69.16|68.76|435
1718100300000|2024-06-11 10:05:00|69.32|68.92|69.55|69.15|69.58|69.18|69.32|68.92|321
1718100600000|2024-06-11 10:10:00|69.54|69.14|69.67|69.27|69.72|69.32|69.52|69.12|257
1718100900000|2024-06-11 10:15:00|69.65|69.25|69.81|69.41|69.87|69.47|69.62|69.22|293
1718101200000|2024-06-11 10:20:00|69.8|69.4|69.74|69.34|69.84|69.44|69.72|69.32|155
1718101500000|2024-06-11 10:25:00|69.75|69.35|69.73|69.33|69.77|69.37|69.71|69.31|101
1718101800000|2024-06-11 10:30:00|69.72|69.32|69.61|69.21|69.72|69.32|69.54|69.14|146
1718102100000|2024-06-11 10:35:00|69.6|69.2|69.53|69.13|69.61|69.21|69.53|69.13|36
1718102400000|2024-06-11 10:40:00|69.54|69.14|69.37|68.97|69.54|69.14|69.37|68.97|202
1718102700000|2024-06-11 10:45:00|69.37|68.97|69.47|69.07|69.5|69.1|69.33|68.93|264
1718103000000|2024-06-11 10:50:00|69.45|69.05|69.32|68.92|69.48|69.08|69.31|68.91|242
1718103300000|2024-06-11 10:55:00|69.33|68.93|69.38|68.98|69.38|68.98|69.24|68.84|273
1718103600000|2024-06-11 11:00:00|69.39|68.99|69.27|68.87|69.4|69|69.23|68.83|387
1718103900000|2024-06-11 11:05:00|69.26|68.86|69.1|68.7|69.29|68.89|69.01|68.61|394
1718104200000|2024-06-11 11:10:00|69.09|68.69|69.4|69|69.42|69.02|69.09|68.69|430
1718104500000|2024-06-11 11:15:00|69.39|68.99|69.27|68.87|69.4|69|69.21|68.81|176
1718104800000|2024-06-11 11:20:00|69.26|68.86|69.18|68.78|69.31|68.91|69.16|68.76|135
1718105100000|2024-06-11 11:25:00|69.19|68.79|69.13|68.73|69.23|68.83|69.04|68.64|207
1718105400000|2024-06-11 11:30:00|69.12|68.72|69.13|68.73|69.18|68.78|69|68.6|150
1718105700000|2024-06-11 11:35:00|69.12|68.72|69.18|68.78|69.27|68.87|69.03|68.63|185
1718106000000|2024-06-11 11:40:00|69.19|68.79|69.28|68.88|69.3|68.9|69.16|68.76|150
1718106300000|2024-06-11 11:45:00|69.27|68.87|69.25|68.85|69.3|68.9|69.23|68.83|123
1718106600000|2024-06-11 11:50:00|69.24|68.84|69.18|68.78|69.25|68.85|69.17|68.77|134
1718106900000|2024-06-11 11:55:00|69.16|68.76|69.13|68.73|69.19|68.79|69.08|68.68|155
1718107200000|2024-06-11 12:00:00|69.14|68.74|69.06|68.66|69.19|68.79|68.92|68.52|248
1718107500000|2024-06-11 12:05:00|69.05|68.65|69.19|68.79|69.32|68.92|69.02|68.62|375
1718107800000|2024-06-11 12:10:00|69.2|68.8|69.39|68.99|69.45|69.05|69.17|68.77|282
1718108100000|2024-06-11 12:15:00|69.38|68.98|69.19|68.79|69.4|69|69.18|68.78|252
1718108400000|2024-06-11 12:20:00|69.18|68.78|69.09|68.69|69.18|68.78|69.01|68.61|303
1718108700000|2024-06-11 12:25:00|69.08|68.68|69.04|68.64|69.09|68.69|68.96|68.56|279
1718109000000|2024-06-11 12:30:00|69.02|68.62|68.98|68.58|69.06|68.66|68.93|68.53|337
1718109300000|2024-06-11 12:35:00|68.97|68.57|68.73|68.33|69.03|68.63|68.73|68.33|311
1718109600000|2024-06-11 12:40:00|68.72|68.32|68.93|68.53|68.95|68.55|68.72|68.32|239
1718109900000|2024-06-11 12:45:00|68.92|68.52|69.01|68.61|69.07|68.67|68.87|68.47|215
1718110200000|2024-06-11 12:50:00|69|68.6|68.98|68.58|69.05|68.65|68.95|68.55|260
1718110500000|2024-06-11 12:55:00|68.97|68.57|68.85|68.45|68.98|68.58|68.8|68.4|255
1718110800000|2024-06-11 13:00:00|68.84|68.44|68.4|68|68.85|68.45|68.31|67.91|485
1718111100000|2024-06-11 13:05:00|68.38|67.98|68.86|68.46|68.89|68.49|68.37|67.97|463
1718111400000|2024-06-11 13:10:00|68.87|68.47|69.14|68.74|69.16|68.76|68.79|68.39|283
1718111700000|2024-06-11 13:15:00|69.15|68.75|69.09|68.69|69.22|68.82|69.06|68.66|180
1718112000000|2024-06-11 13:20:00|69.08|68.68|69.09|68.69|69.13|68.73|69.04|68.64|163
1718112300000|2024-06-11 13:25:00|69.08|68.68|69.01|68.61|69.1|68.7|68.95|68.55|242
1718112600000|2024-06-11 13:30:00|69|68.6|68.81|68.41|69.05|68.65|68.81|68.41|260
1718112900000|2024-06-11 13:35:00|68.82|68.42|68.72|68.32|68.82|68.42|68.66|68.26|292
1718113200000|2024-06-11 13:40:00|68.71|68.31|68.37|67.97|68.71|68.31|68.21|67.81|475
1718113500000|2024-06-11 13:45:00|68.38|67.98|68.12|67.72|68.55|68.15|67.97|67.57|624
1718113800000|2024-06-11 13:50:00|68.13|67.73|68.21|67.81|68.47|68.07|68.06|67.66|459
1718114100000|2024-06-11 13:55:00|68.22|67.82|68.3|67.9|68.45|68.05|68.07|67.67|491
1718114400000|2024-06-11 14:00:00|68.28|67.88|68.38|67.98|68.43|68.03|68.11|67.71|444
1718114700000|2024-06-11 14:05:00|68.36|67.96|68.41|68.01|68.57|68.17|68.3|67.9|421
1718115000000|2024-06-11 14:10:00|68.42|68.02|68.79|68.39|68.79|68.39|68.4|68|386
1718115300000|2024-06-11 14:15:00|68.8|68.4|68.66|68.26|68.8|68.4|68.64|68.24|348
1718115600000|2024-06-11 14:20:00|68.67|68.27|68.7|68.3|68.78|68.38|68.64|68.24|237
1718115900000|2024-06-11 14:25:00|68.69|68.29|68.65|68.25|68.74|68.34|68.6|68.2|133
1718116200000|2024-06-11 14:30:00|68.66|68.26|68.44|68.04|68.69|68.29|68.44|68.04|212
1718116500000|2024-06-11 14:35:00|68.43|68.03|68.41|68.01|68.53|68.13|68.37|67.97|151
1718116800000|2024-06-11 14:40:00|68.43|68.03|68.53|68.13|68.57|68.17|68.43|68.03|109
1718117100000|2024-06-11 14:45:00|68.54|68.14|68.64|68.24|68.64|68.24|68.46|68.06|202
1718117400000|2024-06-11 14:50:00|68.63|68.23|68.51|68.11|68.67|68.27|68.46|68.06|239
1718117700000|2024-06-11 14:55:00|68.52|68.12|68.55|68.15|68.6|68.2|68.47|68.07|154
1718118000000|2024-06-11 15:00:00|68.56|68.16|68.6|68.2|68.68|68.28|68.45|68.05|169
1718118300000|2024-06-11 15:05:00|68.62|68.22|68.48|68.08|68.62|68.22|68.14|67.74|370
1718118600000|2024-06-11 15:10:00|68.47|68.07|68.52|68.12|68.58|68.18|68.43|68.03|409
1718118900000|2024-06-11 15:15:00|68.53|68.13|68.68|68.28|68.75|68.35|68.48|68.08|343
1718119200000|2024-06-11 15:20:00|68.69|68.29|68.61|68.21|68.77|68.37|68.59|68.19|267
1718119500000|2024-06-11 15:25:00|68.62|68.22|68.33|67.93|68.63|68.23|68.27|67.87|452
1718119800000|2024-06-11 15:30:00|68.32|67.92|67.94|67.54|68.33|67.93|67.71|67.31|466
1718120100000|2024-06-11 15:35:00|67.95|67.55|67.62|67.22|68.02|67.62|67.25|66.85|541
1718120400000|2024-06-11 15:40:00|67.6|67.2|66.75|66.35|67.64|67.24|66.59|66.19|725
1718120700000|2024-06-11 15:45:00|66.74|66.34|67.33|66.93|67.37|66.97|66.74|66.34|638
1718121000000|2024-06-11 15:50:00|67.32|66.92|67.36|66.96|67.51|67.11|67.16|66.76|589
1718121300000|2024-06-11 15:55:00|67.35|66.95|67.43|67.03|67.57|67.17|67.32|66.92|580
1718121600000|2024-06-11 16:00:00|67.44|67.04|67.92|67.52|67.95|67.55|67.34|66.94|590
1718121900000|2024-06-11 16:05:00|67.93|67.53|68.37|67.97|68.39|67.99|67.87|67.47|522
1718122200000|2024-06-11 16:10:00|68.38|67.98|68.36|67.96|68.46|68.06|68.27|67.87|251
1718122500000|2024-06-11 16:15:00|68.37|67.97|68.04|67.64|68.45|68.05|68.04|67.64|404
1718122800000|2024-06-11 16:20:00|68.03|67.63|68.16|67.76|68.17|67.77|68|67.6|73
1718123100000|2024-06-11 16:25:00|68.2|67.8|68.23|67.83|68.38|67.98|68.18|67.78|292
1718123400000|2024-06-11 16:30:00|68.22|67.82|68.25|67.85|68.36|67.96|68.22|67.82|295
1718123700000|2024-06-11 16:35:00|68.26|67.86|67.92|67.52|68.32|67.92|67.89|67.49|267
1718124000000|2024-06-11 16:40:00|67.93|67.53|67.98|67.58|68.04|67.64|67.91|67.51|188
1718124300000|2024-06-11 16:45:00|67.97|67.57|67.81|67.41|68.07|67.67|67.78|67.38|201
1718124600000|2024-06-11 16:50:00|67.8|67.4|67.65|67.25|67.98|67.58|67.53|67.13|350
1718124900000|2024-06-11 16:55:00|67.67|67.27|67.64|67.24|67.83|67.43|67.46|67.06|454
1718125200000|2024-06-11 17:00:00|67.65|67.25|67.67|67.27|67.81|67.41|67.56|67.16|410
1718125500000|2024-06-11 17:05:00|67.66|67.26|67.56|67.16|67.7|67.3|67.38|66.98|356
1718125800000|2024-06-11 17:10:00|67.55|67.15|67.5|67.1|67.61|67.21|67.42|67.02|346
1718126100000|2024-06-11 17:15:00|67.49|67.09|67.51|67.11|67.64|67.24|67.44|67.04|364
1718126400000|2024-06-11 17:20:00|67.52|67.12|67.12|66.72|67.53|67.13|66.95|66.55|446
1718126700000|2024-06-11 17:25:00|67.13|66.73|67.21|66.81|67.21|66.81|66.95|66.55|281
1718127000000|2024-06-11 17:30:00|67.22|66.82|67.38|66.98|67.43|67.03|67.21|66.81|299
1718127300000|2024-06-11 17:35:00|67.37|66.97|67.36|66.96|67.45|67.05|67.25|66.85|304
1718127600000|2024-06-11 17:40:00|67.35|66.95|67.43|67.03|67.49|67.09|67.32|66.92|188
1718127900000|2024-06-11 17:45:00|67.42|67.02|67.76|67.36|67.77|67.37|67.34|66.94|287
1718128200000|2024-06-11 17:50:00|67.77|67.37|68.2|67.8|68.39|67.99|67.76|67.36|342
1718128500000|2024-06-11 17:55:00|68.19|67.79|68.01|67.61|68.24|67.84|67.98|67.58|476
1718128800000|2024-06-11 18:00:00|68.03|67.63|68.16|67.76|68.26|67.86|67.98|67.58|419
1718129100000|2024-06-11 18:05:00|68.17|67.77|67.89|67.49|68.19|67.79|67.87|67.47|262
1718129400000|2024-06-11 18:10:00|67.91|67.51|68.05|67.65|68.07|67.67|67.89|67.49|75
1718129700000|2024-06-11 18:15:00|68.04|67.64|68.02|67.62|68.13|67.73|67.95|67.55|244
1718130000000|2024-06-11 18:20:00|68.01|67.61|68.08|67.68|68.17|67.77|67.96|67.56|220
1718130300000|2024-06-11 18:25:00|68.1|67.7|68.12|67.72|68.19|67.79|68.08|67.68|295
1718130600000|2024-06-11 18:30:00|68.11|67.71|68.18|67.78|68.27|67.87|68.08|67.68|304
1718130900000|2024-06-11 18:35:00|68.17|67.77|68.34|67.94|68.35|67.95|68.12|67.72|277
1718131200000|2024-06-11 18:40:00|68.33|67.93|68.38|67.98|68.49|68.09|68.32|67.92|276
1718131500000|2024-06-11 18:45:00|68.37|67.97|68.41|68.01|68.44|68.04|68.28|67.88|245
1718131800000|2024-06-11 18:50:00|68.42|68.02|68.43|68.03|68.47|68.07|68.38|67.98|246
1718132100000|2024-06-11 18:55:00|68.44|68.04|68.45|68.05|68.47|68.07|68.38|67.98|214
1718132400000|2024-06-11 19:00:00|68.46|68.06|68.62|68.22|68.64|68.24|68.44|68.04|187
1718132700000|2024-06-11 19:05:00|68.61|68.21|68.56|68.16|68.66|68.26|68.54|68.14|150
1718133000000|2024-06-11 19:10:00|68.57|68.17|68.55|68.15|68.58|68.18|68.52|68.12|188
1718133300000|2024-06-11 19:15:00|68.56|68.16|68.28|67.88|68.58|68.18|68.26|67.86|227
1718133600000|2024-06-11 19:20:00|68.29|67.89|68.27|67.87|68.37|67.97|68.23|67.83|288
1718133900000|2024-06-11 19:25:00|68.26|67.86|68.24|67.84|68.28|67.88|68.18|67.78|192
1718134200000|2024-06-11 19:30:00|68.23|67.83|68.39|67.99|68.4|68|68.23|67.83|170
1718134500000|2024-06-11 19:35:00|68.38|67.98|68.42|68.02|68.48|68.08|68.29|67.89|148
1718134800000|2024-06-11 19:40:00|68.43|68.03|68.41|68.01|68.43|68.03|68.36|67.96|138
1718135100000|2024-06-11 19:45:00|68.42|68.02|68.51|68.11|68.61|68.21|68.38|67.98|194
1718135400000|2024-06-11 19:50:00|68.5|68.1|68.62|68.22|68.68|68.28|68.49|68.09|294
1718135700000|2024-06-11 19:55:00|68.63|68.23|68.66|68.26|68.73|68.33|68.59|68.19|297
1718136000000|2024-06-11 20:00:00|68.64|68.24|68.45|68.05|68.66|68.26|68.45|68.05|174
1718136300000|2024-06-11 20:05:00|68.46|68.06|68.64|68.24|68.67|68.27|68.4|68|193
1718136600000|2024-06-11 20:10:00|68.65|68.25|68.61|68.21|68.66|68.26|68.54|68.14|103
1718136900000|2024-06-11 20:15:00|68.6|68.2|68.58|68.18|68.67|68.27|68.58|68.18|81
1718137200000|2024-06-11 20:20:00|68.59|68.19|68.63|68.23|68.65|68.25|68.48|68.08|78
1718137500000|2024-06-11 20:25:00|68.64|68.24|68.69|68.29|68.7|68.3|68.57|68.17|58
1718137800000|2024-06-11 20:30:00|68.68|68.28|68.64|68.24|68.68|68.28|68.56|68.16|81
1718138100000|2024-06-11 20:35:00|68.63|68.23|68.54|68.14|68.64|68.24|68.49|68.09|86
1718138400000|2024-06-11 20:40:00|68.55|68.15|68.5|68.1|68.58|68.18|68.49|68.09|67
1718138700000|2024-06-11 20:45:00|68.51|68.11|68.57|68.17|68.59|68.19|68.51|68.11|57
1718139000000|2024-06-11 20:50:00|68.58|68.18|68.67|68.27|68.69|68.29|68.55|68.15|49
1718139300000|2024-06-11 20:55:00|68.66|68.26|68.66|68.26|68.71|68.31|68.65|68.25|91
1718139600000|2024-06-11 21:00:00|68.65|68.25|68.54|68.14|68.67|68.27|68.52|68.12|47
1718139900000|2024-06-11 21:05:00|68.53|68.13|68.57|68.17|68.59|68.19|68.53|68.13|25
1718140200000|2024-06-11 21:10:00|68.56|68.16|68.64|68.24|68.66|68.26|68.56|68.16|45
1718140500000|2024-06-11 21:15:00|68.63|68.23|68.67|68.27|68.7|68.3|68.63|68.23|55
1718140800000|2024-06-11 21:20:00|68.68|68.28|68.68|68.28|68.7|68.3|68.64|68.24|44
1718141100000|2024-06-11 21:25:00|68.67|68.27|68.64|68.24|68.67|68.27|68.64|68.24|8
1718141400000|2024-06-11 21:30:00|68.63|68.23|68.57|68.17|68.63|68.23|68.5|68.1|49
1718141700000|2024-06-11 21:35:00|68.58|68.18|68.57|68.17|68.58|68.18|68.54|68.14|13
1718142000000|2024-06-11 21:40:00|68.58|68.18|68.51|68.11|68.59|68.19|68.5|68.1|27
1718142300000|2024-06-11 21:45:00|68.52|68.12|68.54|68.14|68.55|68.15|68.52|68.12|11
1718142600000|2024-06-11 21:50:00|68.55|68.15|68.58|68.18|68.58|68.18|68.55|68.15|18
1718142900000|2024-06-11 21:55:00|68.59|68.19|68.57|68.17|68.6|68.2|68.57|68.17|9
1718143200000|2024-06-11 22:00:00|68.58|68.18|68.59|68.19|68.6|68.2|68.56|68.16|114
1718143500000|2024-06-11 22:05:00|68.6|68.2|68.49|68.09|68.63|68.23|68.48|68.08|83
1718143800000|2024-06-11 22:10:00|68.48|68.08|68.55|68.15|68.56|68.16|68.46|68.06|40
1718144100000|2024-06-11 22:15:00|68.56|68.16|68.46|68.06|68.63|68.23|68.46|68.06|68
1718144400000|2024-06-11 22:20:00|68.47|68.07|68.4|68|68.5|68.1|68.4|68|73
1718144700000|2024-06-11 22:25:00|68.41|68.01|68.4|68|68.42|68.02|68.36|67.96|96
1718145000000|2024-06-11 22:30:00|68.38|67.98|68.45|68.05|68.47|68.07|68.37|67.97|52
1718145300000|2024-06-11 22:35:00|68.46|68.06|68.46|68.06|68.5|68.1|68.43|68.03|118
1718145600000|2024-06-11 22:40:00|68.47|68.07|68.51|68.11|68.51|68.11|68.44|68.04|114
1718145900000|2024-06-11 22:45:00|68.5|68.1|68.47|68.07|68.51|68.11|68.47|68.07|78
1718146200000|2024-06-11 22:50:00|68.46|68.06|68.48|68.08|68.49|68.09|68.45|68.05|73
1718146500000|2024-06-11 22:55:00|68.49|68.09|68.52|68.12|68.52|68.12|68.46|68.06|59
1718146800000|2024-06-11 23:00:00|68.51|68.11|68.59|68.19|68.62|68.22|68.51|68.11|148
1718147100000|2024-06-11 23:05:00|68.58|68.18|68.59|68.19|68.61|68.21|68.56|68.16|141
1718147400000|2024-06-11 23:10:00|68.6|68.2|68.51|68.11|68.61|68.21|68.49|68.09|165
1718147700000|2024-06-11 23:15:00|68.5|68.1|68.48|68.08|68.51|68.11|68.45|68.05|143
1718148000000|2024-06-11 23:20:00|68.49|68.09|68.45|68.05|68.49|68.09|68.44|68.04|121
1718148300000|2024-06-11 23:25:00|68.44|68.04|68.44|68.04|68.47|68.07|68.43|68.03|168
1718148600000|2024-06-11 23:30:00|68.45|68.05|68.46|68.06|68.5|68.1|68.43|68.03|111
1718148900000|2024-06-11 23:35:00|68.45|68.05|68.46|68.06|68.49|68.09|68.44|68.04|96
1718149200000|2024-06-11 23:40:00|68.45|68.05|68.47|68.07|68.48|68.08|68.42|68.02|133
1718149500000|2024-06-11 23:45:00|68.48|68.08|68.54|68.14|68.56|68.16|68.46|68.06|87
1718149800000|2024-06-11 23:50:00|68.55|68.15|68.51|68.11|68.55|68.15|68.49|68.09|161
1718150100000|2024-06-11 23:55:00|68.5|68.1|68.5|68.1|68.55|68.15|68.49|68.09|89
1718150400000|2024-06-12 00:00:00|68.52|68.12|68.57|68.17|68.6|68.2|68.5|68.1|72
1718150700000|2024-06-12 00:05:00|68.56|68.16|68.6|68.2|68.64|68.24|68.56|68.16|83
1718151000000|2024-06-12 00:10:00|68.59|68.19|68.62|68.22|68.63|68.23|68.58|68.18|92
1718151300000|2024-06-12 00:15:00|68.63|68.23|68.57|68.17|68.66|68.26|68.56|68.16|157
1718151600000|2024-06-12 00:20:00|68.56|68.16|68.41|68.01|68.58|68.18|68.4|68|199
1718151900000|2024-06-12 00:25:00|68.4|68|68.35|67.95|68.46|68.06|68.31|67.91|148
1718152200000|2024-06-12 00:30:00|68.36|67.96|68.27|67.87|68.4|68|68.17|67.77|139
1718152500000|2024-06-12 00:35:00|68.26|67.86|68.24|67.84|68.28|67.88|68.2|67.8|144
1718152800000|2024-06-12 00:40:00|68.25|67.85|68.31|67.91|68.32|67.92|68.22|67.82|101
1718153100000|2024-06-12 00:45:00|68.3|67.9|68.26|67.86|68.34|67.94|68.25|67.85|120
1718153400000|2024-06-12 00:50:00|68.27|67.87|68.2|67.8|68.28|67.88|68.19|67.79|98
1718153700000|2024-06-12 00:55:00|68.19|67.79|68.27|67.87|68.29|67.89|68.19|67.79|98
1718154000000|2024-06-12 01:00:00|68.26|67.86|68.29|67.89|68.36|67.96|68.25|67.85|137
1718154300000|2024-06-12 01:05:00|68.28|67.88|68.35|67.95|68.36|67.96|68.26|67.86|51
1718154600000|2024-06-12 01:10:00|68.34|67.94|68.22|67.82|68.34|67.94|68.16|67.76|133
1718154900000|2024-06-12 01:15:00|68.23|67.83|68.09|67.69|68.27|67.87|68.08|67.68|123
1718155200000|2024-06-12 01:20:00|68.1|67.7|68|67.6|68.13|67.73|67.97|67.57|184
1718155500000|2024-06-12 01:25:00|67.99|67.59|67.87|67.47|68|67.6|67.76|67.36|231
1718155800000|2024-06-12 01:30:00|67.87|67.47|68.01|67.61|68.01|67.61|67.71|67.31|256
1718156100000|2024-06-12 01:35:00|68.02|67.62|67.86|67.46|68.06|67.66|67.78|67.38|258
1718156400000|2024-06-12 01:40:00|67.85|67.45|67.47|67.07|67.85|67.45|67.32|66.92|388
1718156700000|2024-06-12 01:45:00|67.45|67.05|67.54|67.14|67.66|67.26|67.3|66.9|432
1718157000000|2024-06-12 01:50:00|67.55|67.15|67.7|67.3|67.75|67.35|67.55|67.15|313
1718157300000|2024-06-12 01:55:00|67.69|67.29|68.09|67.69|68.12|67.72|67.69|67.29|212
1718157600000|2024-06-12 02:00:00|68.08|67.68|68.05|67.65|68.16|67.76|67.96|67.56|243
1718157900000|2024-06-12 02:05:00|68.06|67.66|68.48|68.08|68.5|68.1|68.05|67.65|139
1718158200000|2024-06-12 02:10:00|68.49|68.09|68.43|68.03|68.54|68.14|68.37|67.97|236
1718158500000|2024-06-12 02:15:00|68.45|68.05|68.63|68.23|68.65|68.25|68.44|68.04|210
1718158800000|2024-06-12 02:20:00|68.64|68.24|68.62|68.22|68.7|68.3|68.58|68.18|177
1718159100000|2024-06-12 02:25:00|68.63|68.23|68.75|68.35|68.8|68.4|68.63|68.23|219
1718159400000|2024-06-12 02:30:00|68.76|68.36|68.67|68.27|68.84|68.44|68.6|68.2|203
1718159700000|2024-06-12 02:35:00|68.66|68.26|68.65|68.25|68.76|68.36|68.6|68.2|230
1718160000000|2024-06-12 02:40:00|68.66|68.26|68.59|68.19|68.68|68.28|68.54|68.14|237
1718160300000|2024-06-12 02:45:00|68.6|68.2|68.56|68.16|68.68|68.28|68.54|68.14|248
1718160600000|2024-06-12 02:50:00|68.57|68.17|68.59|68.19|68.6|68.2|68.53|68.13|128
1718160900000|2024-06-12 02:55:00|68.58|68.18|68.64|68.24|68.68|68.28|68.58|68.18|106
1718161200000|2024-06-12 03:00:00|68.66|68.26|68.76|68.36|68.8|68.4|68.66|68.26|143
1718161500000|2024-06-12 03:05:00|68.75|68.35|68.74|68.34|68.81|68.41|68.69|68.29|140
1718161800000|2024-06-12 03:10:00|68.75|68.35|68.68|68.28|68.81|68.41|68.68|68.28|107
1718162100000|2024-06-12 03:15:00|68.69|68.29|68.8|68.4|68.81|68.41|68.68|68.28|102
1718162400000|2024-06-12 03:20:00|68.81|68.41|68.76|68.36|68.83|68.43|68.75|68.35|127
1718162700000|2024-06-12 03:25:00|68.77|68.37|68.68|68.28|68.77|68.37|68.67|68.27|82
1718163000000|2024-06-12 03:30:00|68.69|68.29|68.69|68.29|68.8|68.4|68.62|68.22|146
1718163300000|2024-06-12 03:35:00|68.68|68.28|68.68|68.28|68.72|68.32|68.66|68.26|65
1718163600000|2024-06-12 03:40:00|68.67|68.27|68.77|68.37|68.8|68.4|68.67|68.27|68
1718163900000|2024-06-12 03:45:00|68.76|68.36|68.75|68.35|68.84|68.44|68.69|68.29|99
1718164200000|2024-06-12 03:50:00|68.74|68.34|68.85|68.45|68.85|68.45|68.71|68.31|67
1718164500000|2024-06-12 03:55:00|68.86|68.46|68.88|68.48|68.94|68.54|68.84|68.44|109
1718164800000|2024-06-12 04:00:00|68.89|68.49|68.76|68.36|68.91|68.51|68.76|68.36|150
1718165100000|2024-06-12 04:05:00|68.77|68.37|68.9|68.5|68.9|68.5|68.7|68.3|166
1718165400000|2024-06-12 04:10:00|68.89|68.49|68.98|68.58|69.01|68.61|68.87|68.47|213
1718165700000|2024-06-12 04:15:00|68.99|68.59|69|68.6|69.09|68.69|68.98|68.58|234
1718166000000|2024-06-12 04:20:00|69.01|68.61|68.94|68.54|69.02|68.62|68.93|68.53|197
1718166300000|2024-06-12 04:25:00|68.96|68.56|68.98|68.58|69.03|68.63|68.94|68.54|157
1718166600000|2024-06-12 04:30:00|68.99|68.59|68.97|68.57|69.01|68.61|68.93|68.53|216
1718166900000|2024-06-12 04:35:00|68.98|68.58|69.06|68.66|69.08|68.68|68.97|68.57|169
1718167200000|2024-06-12 04:40:00|69.05|68.65|69.04|68.64|69.09|68.69|69.03|68.63|141
1718167500000|2024-06-12 04:45:00|69.03|68.63|68.95|68.55|69.04|68.64|68.88|68.48|173
1718167800000|2024-06-12 04:50:00|68.96|68.56|68.93|68.53|68.96|68.56|68.92|68.52|144
1718168100000|2024-06-12 04:55:00|68.94|68.54|68.9|68.5|68.95|68.55|68.84|68.44|123
1718168400000|2024-06-12 05:00:00|68.89|68.49|68.74|68.34|68.92|68.52|68.72|68.32|127
1718168700000|2024-06-12 05:05:00|68.73|68.33|68.69|68.29|68.75|68.35|68.64|68.24|82
1718169000000|2024-06-12 05:10:00|68.68|68.28|68.68|68.28|68.71|68.31|68.65|68.25|73
1718169300000|2024-06-12 05:15:00|68.69|68.29|68.73|68.33|68.77|68.37|68.68|68.28|96
1718169600000|2024-06-12 05:20:00|68.72|68.32|68.69|68.29|68.75|68.35|68.65|68.25|95
1718169900000|2024-06-12 05:25:00|68.68|68.28|68.65|68.25|68.68|68.28|68.65|68.25|47
1718170200000|2024-06-12 05:30:00|68.64|68.24|68.65|68.25|68.72|68.32|68.64|68.24|102
1718170500000|2024-06-12 05:35:00|68.64|68.24|68.64|68.24|68.67|68.27|68.62|68.22|88
1718170800000|2024-06-12 05:40:00|68.63|68.23|68.65|68.25|68.68|68.28|68.61|68.21|92
1718171100000|2024-06-12 05:45:00|68.64|68.24|68.61|68.21|68.7|68.3|68.58|68.18|156
1718171400000|2024-06-12 05:50:00|68.62|68.22|68.66|68.26|68.67|68.27|68.61|68.21|85
1718171700000|2024-06-12 05:55:00|68.67|68.27|68.63|68.23|68.67|68.27|68.59|68.19|73
1718172000000|2024-06-12 06:00:00|68.64|68.24|68.69|68.29|68.69|68.29|68.6|68.2|87
1718172300000|2024-06-12 06:05:00|68.68|68.28|68.71|68.31|68.75|68.35|68.68|68.28|53
1718172600000|2024-06-12 06:10:00|68.72|68.32|68.69|68.29|68.76|68.36|68.65|68.25|98
1718172900000|2024-06-12 06:15:00|68.7|68.3|68.77|68.37|68.8|68.4|68.69|68.29|108
1718173200000|2024-06-12 06:20:00|68.78|68.38|68.81|68.41|68.81|68.41|68.74|68.34|82
1718173500000|2024-06-12 06:25:00|68.8|68.4|68.78|68.38|68.82|68.42|68.77|68.37|58
1718173800000|2024-06-12 06:30:00|68.77|68.37|68.77|68.37|68.79|68.39|68.75|68.35|97
1718174100000|2024-06-12 06:35:00|68.78|68.38|68.99|68.59|68.99|68.59|68.77|68.37|86
1718174400000|2024-06-12 06:40:00|68.98|68.58|68.94|68.54|68.99|68.59|68.94|68.54|58
1718174700000|2024-06-12 06:45:00|68.93|68.53|68.83|68.43|68.95|68.55|68.82|68.42|54
1718175000000|2024-06-12 06:50:00|68.82|68.42|68.82|68.42|68.84|68.44|68.77|68.37|72
1718175300000|2024-06-12 06:55:00|68.81|68.41|68.78|68.38|68.83|68.43|68.77|68.37|50
1718175600000|2024-06-12 07:00:00|68.79|68.39|69.16|68.76|69.22|68.82|68.77|68.37|180
1718175900000|2024-06-12 07:05:00|69.17|68.77|69.1|68.7|69.17|68.77|69.06|68.66|73
1718176200000|2024-06-12 07:10:00|69.09|68.69|69.1|68.7|69.11|68.71|69.06|68.66|95
1718176500000|2024-06-12 07:15:00|69.11|68.71|69.08|68.68|69.12|68.72|69.02|68.62|96
1718176800000|2024-06-12 07:20:00|69.07|68.67|69.06|68.66|69.1|68.7|69.04|68.64|141
1718177100000|2024-06-12 07:25:00|69.05|68.65|69.05|68.65|69.06|68.66|68.98|68.58|111
1718177400000|2024-06-12 07:30:00|69.06|68.66|69.04|68.64|69.06|68.66|69.01|68.61|98
1718177700000|2024-06-12 07:35:00|69.05|68.65|68.99|68.59|69.05|68.65|68.97|68.57|51
1718178000000|2024-06-12 07:40:00|68.98|68.58|69.04|68.64|69.05|68.65|68.98|68.58|24
1718178300000|2024-06-12 07:45:00|69.03|68.63|69.02|68.62|69.03|68.63|68.98|68.58|69
1718178600000|2024-06-12 07:50:00|69.03|68.63|69.2|68.8|69.24|68.84|69.03|68.63|74
1718178900000|2024-06-12 07:55:00|69.21|68.81|69.25|68.85|69.27|68.87|69.2|68.8|54
1718179200000|2024-06-12 08:00:00|69.26|68.86|69.19|68.79|69.26|68.86|69.13|68.73|134
1718179500000|2024-06-12 08:05:00|69.2|68.8|69.28|68.88|69.28|68.88|69.2|68.8|89
1718179800000|2024-06-12 08:10:00|69.3|68.9|69.37|68.97|69.43|69.03|69.29|68.89|140
1718180100000|2024-06-12 08:15:00|69.36|68.96|69.3|68.9|69.37|68.97|69.2|68.8|180
1718180400000|2024-06-12 08:20:00|69.29|68.89|69.25|68.85|69.29|68.89|69.19|68.79|80
1718180700000|2024-06-12 08:25:00|69.24|68.84|69.19|68.79|69.3|68.9|69.19|68.79|92
1718181000000|2024-06-12 08:30:00|69.2|68.8|69.24|68.84|69.27|68.87|69.19|68.79|104
1718181300000|2024-06-12 08:35:00|69.25|68.85|69.11|68.71|69.27|68.87|69.11|68.71|119
1718181600000|2024-06-12 08:40:00|69.1|68.7|69.11|68.71|69.15|68.75|69.06|68.66|117
1718181900000|2024-06-12 08:45:00|69.1|68.7|69.15|68.75|69.15|68.75|69.07|68.67|68
1718182200000|2024-06-12 08:50:00|69.13|68.73|69.15|68.75|69.16|68.76|69.11|68.71|92
1718182500000|2024-06-12 08:55:00|69.16|68.76|69.13|68.73|69.19|68.79|69.13|68.73|57
1718182800000|2024-06-12 09:00:00|69.12|68.72|69.01|68.61|69.15|68.75|68.99|68.59|162
1718183100000|2024-06-12 09:05:00|69.02|68.62|69.1|68.7|69.17|68.77|69.01|68.61|134
1718183400000|2024-06-12 09:10:00|69.11|68.71|69.11|68.71|69.16|68.76|69.09|68.69|119
1718183700000|2024-06-12 09:15:00|69.12|68.72|69.06|68.66|69.13|68.73|69|68.6|139
1718184000000|2024-06-12 09:20:00|69.05|68.65|69.06|68.66|69.11|68.71|69.04|68.64|74
1718184300000|2024-06-12 09:25:00|69.07|68.67|69.08|68.68|69.1|68.7|69.06|68.66|40
1718184600000|2024-06-12 09:30:00|69.07|68.67|69.1|68.7|69.12|68.72|69.04|68.64|92
1718184900000|2024-06-12 09:35:00|69.09|68.69|69.16|68.76|69.18|68.78|69.06|68.66|124
1718185200000|2024-06-12 09:40:00|69.17|68.77|69.62|69.22|69.91|69.51|69.08|68.68|236
1718185500000|2024-06-12 09:45:00|69.63|69.23|69.61|69.21|69.65|69.25|69.6|69.2|104
1718185800000|2024-06-12 09:50:00|69.6|69.2|69.78|69.38|69.79|69.39|69.6|69.2|185
1718186100000|2024-06-12 09:55:00|69.79|69.39|69.9|69.5|70|69.6|69.79|69.39|175
1718186400000|2024-06-12 10:00:00|69.84|69.44|70.02|69.62|70.12|69.72|69.81|69.41|233
1718186700000|2024-06-12 10:05:00|70.03|69.63|70.19|69.79|70.19|69.79|70.01|69.61|317
1718187000000|2024-06-12 10:10:00|70.18|69.78|70.2|69.8|70.23|69.83|70.15|69.75|255
1718187300000|2024-06-12 10:15:00|70.21|69.81|70.22|69.82|70.26|69.86|70.19|69.79|238
1718187600000|2024-06-12 10:20:00|70.21|69.81|70.08|69.68|70.22|69.82|70.06|69.66|161
1718187900000|2024-06-12 10:25:00|70.07|69.67|69.98|69.58|70.09|69.69|69.95|69.55|109
1718188200000|2024-06-12 10:30:00|69.97|69.57|69.9|69.5|69.98|69.58|69.82|69.42|52
1718188500000|2024-06-12 10:35:00|69.89|69.49|69.9|69.5|69.96|69.56|69.88|69.48|103
1718188800000|2024-06-12 10:40:00|69.89|69.49|69.89|69.49|70.01|69.61|69.87|69.47|167
1718189100000|2024-06-12 10:45:00|69.88|69.48|69.8|69.4|69.91|69.51|69.79|69.39|121
1718189400000|2024-06-12 10:50:00|69.79|69.39|69.91|69.51|69.92|69.52|69.79|69.39|106
1718189700000|2024-06-12 10:55:00|69.95|69.55|69.92|69.52|69.98|69.58|69.9|69.5|98
1718190000000|2024-06-12 11:00:00|69.93|69.53|69.93|69.53|69.97|69.57|69.88|69.48|103
1718190300000|2024-06-12 11:05:00|69.92|69.52|69.91|69.51|69.99|69.59|69.9|69.5|113
1718190600000|2024-06-12 11:10:00|69.9|69.5|69.86|69.46|69.92|69.52|69.81|69.41|132
1718190900000|2024-06-12 11:15:00|69.87|69.47|69.87|69.47|69.9|69.5|69.8|69.4|177
1718191200000|2024-06-12 11:20:00|69.86|69.46|69.68|69.28|69.88|69.48|69.67|69.27|121
1718191500000|2024-06-12 11:25:00|69.67|69.27|69.57|69.17|69.7|69.3|69.56|69.16|118
1718191800000|2024-06-12 11:30:00|69.56|69.16|69.61|69.21|69.62|69.22|69.52|69.12|131
1718192100000|2024-06-12 11:35:00|69.62|69.22|69.47|69.07|69.62|69.22|69.46|69.06|160
1718192400000|2024-06-12 11:40:00|69.46|69.06|69.47|69.07|69.61|69.21|69.46|69.06|160
1718192700000|2024-06-12 11:45:00|69.48|69.08|69.54|69.14|69.57|69.17|69.47|69.07|139
1718193000000|2024-06-12 11:50:00|69.53|69.13|69.47|69.07|69.53|69.13|69.42|69.02|159
1718193300000|2024-06-12 11:55:00|69.46|69.06|69.4|69|69.47|69.07|69.4|69|96
1718193600000|2024-06-12 12:00:00|69.41|69.01|69.5|69.1|69.5|69.1|69.38|68.98|160
1718193900000|2024-06-12 12:05:00|69.49|69.09|69.51|69.11|69.57|69.17|69.46|69.06|122
1718194200000|2024-06-12 12:10:00|69.5|69.1|69.49|69.09|69.56|69.16|69.48|69.08|120
1718194500000|2024-06-12 12:15:00|69.5|69.1|69.57|69.17|69.59|69.19|69.5|69.1|145
1718194800000|2024-06-12 12:20:00|69.56|69.16|69.68|69.28|69.72|69.32|69.56|69.16|146
1718195100000|2024-06-12 12:25:00|69.67|69.27|69.73|69.33|69.73|69.33|69.56|69.16|157
1718195400000|2024-06-12 12:30:00|69.75|69.35|71.35|70.95|71.36|70.96|69.75|69.35|711
1718195700000|2024-06-12 12:35:00|71.34|70.94|71.25|70.85|71.39|70.99|71.17|70.77|411
1718196000000|2024-06-12 12:40:00|71.26|70.86|71.27|70.87|71.45|71.05|71.14|70.74|277
1718196300000|2024-06-12 12:45:00|71.28|70.88|71.22|70.82|71.5|71.1|71.05|70.65|323
1718196600000|2024-06-12 12:50:00|71.21|70.81|71.41|71.01|71.48|71.08|71.19|70.79|250
1718196900000|2024-06-12 12:55:00|71.4|71|71.42|71.02|71.5|71.1|71.31|70.91|181
1718197200000|2024-06-12 13:00:00|71.43|71.03|71.61|71.21|71.66|71.26|71.43|71.03|241
1718197500000|2024-06-12 13:05:00|71.6|71.2|71.62|71.22|71.73|71.33|71.57|71.17|255
1718197800000|2024-06-12 13:10:00|71.61|71.21|71.55|71.15|71.63|71.23|71.48|71.08|165
1718198100000|2024-06-12 13:15:00|71.56|71.16|71.32|70.92|71.63|71.23|71.29|70.89|162
1718198400000|2024-06-12 13:20:00|71.31|70.91|71.07|70.67|71.35|70.95|71.06|70.66|112
1718198700000|2024-06-12 13:25:00|71.06|70.66|70.99|70.59|71.08|70.68|70.94|70.54|122
1718199000000|2024-06-12 13:30:00|71|70.6|71.35|70.95|71.35|70.95|70.9|70.5|226
1718199300000|2024-06-12 13:35:00|71.34|70.94|71.1|70.7|71.35|70.95|71.1|70.7|157
1718199600000|2024-06-12 13:40:00|71.11|70.71|70.91|70.51|71.15|70.75|70.87|70.47|150
1718199900000|2024-06-12 13:45:00|70.92|70.52|70.97|70.57|71.03|70.63|70.82|70.42|113
1718200200000|2024-06-12 13:50:00|70.98|70.58|70.91|70.51|71.03|70.63|70.87|70.47|142
1718200500000|2024-06-12 13:55:00|70.9|70.5|70.93|70.53|70.96|70.56|70.84|70.44|158
1718200800000|2024-06-12 14:00:00|70.92|70.52|71.16|70.76|71.25|70.85|70.92|70.52|178
1718201100000|2024-06-12 14:05:00|71.17|70.77|71.18|70.78|71.2|70.8|71.06|70.66|156
1718201400000|2024-06-12 14:10:00|71.19|70.79|71.27|70.87|71.29|70.89|71.15|70.75|208
1718201700000|2024-06-12 14:15:00|71.28|70.88|71.37|70.97|71.44|71.04|71.25|70.85|173
1718202000000|2024-06-12 14:20:00|71.38|70.98|71.45|71.05|71.47|71.07|71.34|70.94|88
1718202300000|2024-06-12 14:25:00|71.44|71.04|71.39|70.99|71.45|71.05|71.37|70.97|118
1718202600000|2024-06-12 14:30:00|71.4|71|71.69|71.29|71.69|71.29|71.37|70.97|132
1718202900000|2024-06-12 14:35:00|71.68|71.28|71.55|71.15|71.69|71.29|71.48|71.08|246
1718203200000|2024-06-12 14:40:00|71.57|71.17|71.57|71.17|71.59|71.19|71.54|71.14|214
1718203500000|2024-06-12 14:45:00|71.58|71.18|71.5|71.1|71.6|71.2|71.49|71.09|108
1718203800000|2024-06-12 14:50:00|71.51|71.11|71.48|71.08|71.55|71.15|71.44|71.04|134
1718204100000|2024-06-12 14:55:00|71.49|71.09|71.55|71.15|71.56|71.16|71.45|71.05|90
1718204400000|2024-06-12 15:00:00|71.54|71.14|71.6|71.2|71.69|71.29|71.48|71.08|192
1718204700000|2024-06-12 15:05:00|71.59|71.19|71.34|70.94|71.63|71.23|71.31|70.91|152
1718205000000|2024-06-12 15:10:00|71.33|70.93|71.35|70.95|71.4|71|71.29|70.89|124
1718205300000|2024-06-12 15:15:00|71.36|70.96|71.29|70.89|71.36|70.96|71.22|70.82|115
1718205600000|2024-06-12 15:20:00|71.28|70.88|71.34|70.94|71.38|70.98|71.27|70.87|82
1718205900000|2024-06-12 15:25:00|71.33|70.93|71.38|70.98|71.44|71.04|71.33|70.93|51
1718206200000|2024-06-12 15:30:00|71.39|70.99|71.34|70.94|71.39|70.99|71.28|70.88|107
1718206500000|2024-06-12 15:35:00|71.33|70.93|71.28|70.88|71.37|70.97|71.25|70.85|110
1718206800000|2024-06-12 15:40:00|71.29|70.89|71.13|70.73|71.36|70.96|71.12|70.72|214
1718207100000|2024-06-12 15:45:00|71.12|70.72|71.26|70.86|71.26|70.86|71.11|70.71|175
1718207400000|2024-06-12 15:50:00|71.25|70.85|71.28|70.88|71.31|70.91|71.25|70.85|67
1718207700000|2024-06-12 15:55:00|71.12|70.72|70.95|70.55|71.12|70.72|70.73|70.33|124
1718208000000|2024-06-12 16:00:00|70.96|70.56|71.01|70.61|71.03|70.63|70.91|70.51|124
1718208300000|2024-06-12 16:05:00|71|70.6|71.04|70.64|71.04|70.64|70.91|70.51|83
1718208600000|2024-06-12 16:10:00|71.03|70.63|71.02|70.62|71.05|70.65|71.01|70.61|88
1718208900000|2024-06-12 16:15:00|71.03|70.63|70.91|70.51|71.03|70.63|70.9|70.5|58
1718209200000|2024-06-12 16:20:00|70.9|70.5|70.83|70.43|70.92|70.52|70.81|70.41|77
1718209500000|2024-06-12 16:25:00|70.82|70.42|70.45|70.05|70.84|70.44|70.43|70.03|185
1718209800000|2024-06-12 16:30:00|70.44|70.04|70.64|70.24|70.66|70.26|70.42|70.02|231
1718210100000|2024-06-12 16:35:00|70.63|70.23|70.85|70.45|70.88|70.48|70.63|70.23|127
1718210400000|2024-06-12 16:40:00|70.84|70.44|70.83|70.43|70.93|70.53|70.82|70.42|122
1718210700000|2024-06-12 16:45:00|70.82|70.42|70.84|70.44|70.86|70.46|70.82|70.42|123
1718211000000|2024-06-12 16:50:00|70.83|70.43|70.86|70.46|70.92|70.52|70.82|70.42|77
1718211300000|2024-06-12 16:55:00|70.85|70.45|70.86|70.46|70.88|70.48|70.83|70.43|84
1718211600000|2024-06-12 17:00:00|70.85|70.45|70.73|70.33|70.91|70.51|70.72|70.32|85
1718211900000|2024-06-12 17:05:00|70.71|70.31|70.68|70.28|70.75|70.35|70.62|70.22|90
1718212200000|2024-06-12 17:10:00|70.67|70.27|70.72|70.32|70.73|70.33|70.67|70.27|52
1718212500000|2024-06-12 17:15:00|70.71|70.31|70.82|70.42|70.85|70.45|70.65|70.25|56
1718212800000|2024-06-12 17:20:00|70.83|70.43|70.85|70.45|70.88|70.48|70.82|70.42|56
1718213100000|2024-06-12 17:25:00|70.86|70.46|70.99|70.59|70.99|70.59|70.85|70.45|57
1718213400000|2024-06-12 17:30:00|70.98|70.58|70.85|70.45|70.98|70.58|70.84|70.44|75
1718213700000|2024-06-12 17:35:00|70.86|70.46|70.87|70.47|70.94|70.54|70.85|70.45|131
1718214000000|2024-06-12 17:40:00|70.88|70.48|70.87|70.47|70.89|70.49|70.86|70.46|89
1718214300000|2024-06-12 17:45:00|70.86|70.46|70.92|70.52|70.92|70.52|70.84|70.44|136
1718214600000|2024-06-12 17:50:00|70.93|70.53|71.07|70.67|71.08|70.68|70.92|70.52|136
1718214900000|2024-06-12 17:55:00|71.08|70.68|71.08|70.68|71.08|70.68|71.02|70.62|56
1718215200000|2024-06-12 18:00:00|71.06|70.66|70.44|70.04|71.07|70.67|69.55|69.15|706
1718215500000|2024-06-12 18:05:00|70.43|70.03|70.27|69.87|70.43|70.03|69.96|69.56|468
1718215800000|2024-06-12 18:10:00|70.28|69.88|70.54|70.14|70.55|70.15|70.28|69.88|290
1718216100000|2024-06-12 18:15:00|70.55|70.15|71.11|70.71|71.12|70.72|70.55|70.15|331
1718216400000|2024-06-12 18:20:00|71.1|70.7|71.06|70.66|71.14|70.74|70.97|70.57|231
1718216700000|2024-06-12 18:25:00|71.07|70.67|70.72|70.32|71.08|70.68|70.67|70.27|246
1718217000000|2024-06-12 18:30:00|70.73|70.33|70.65|70.25|70.96|70.56|70.42|70.02|445
1718217300000|2024-06-12 18:35:00|70.66|70.26|71.05|70.65|71.06|70.66|70.26|69.86|476
1718217600000|2024-06-12 18:40:00|71.06|70.66|70.8|70.4|71.09|70.69|70.75|70.35|387
1718217900000|2024-06-12 18:45:00|70.82|70.42|70.26|69.86|70.82|70.42|70.16|69.76|457
1718218200000|2024-06-12 18:50:00|70.27|69.87|70.12|69.72|70.49|70.09|70.11|69.71|424
1718218500000|2024-06-12 18:55:00|70.11|69.71|70.13|69.73|70.28|69.88|69.84|69.44|363
1718218800000|2024-06-12 19:00:00|70.12|69.72|70.71|70.31|70.74|70.34|70.11|69.71|244
1718219100000|2024-06-12 19:05:00|70.72|70.32|70.66|70.26|70.75|70.35|70.56|70.16|291
1718219400000|2024-06-12 19:10:00|70.65|70.25|70.8|70.4|70.86|70.46|70.63|70.23|215
1718219700000|2024-06-12 19:15:00|70.81|70.41|70.97|70.57|71.02|70.62|70.75|70.35|233
1718220000000|2024-06-12 19:20:00|70.96|70.56|70.47|70.07|71.02|70.62|70.47|70.07|258
1718220300000|2024-06-12 19:25:00|70.48|70.08|70.22|69.82|70.57|70.17|69.94|69.54|478
1718220600000|2024-06-12 19:30:00|70.23|69.83|70.32|69.92|70.34|69.94|70.03|69.63|327
1718220900000|2024-06-12 19:35:00|70.33|69.93|70.17|69.77|70.59|70.19|70.16|69.76|387
1718221200000|2024-06-12 19:40:00|70.16|69.76|70.02|69.62|70.24|69.84|69.84|69.44|417
1718221500000|2024-06-12 19:45:00|70.01|69.61|69.37|68.97|70.11|69.71|69.28|68.88|560
1718221800000|2024-06-12 19:50:00|69.36|68.96|69.1|68.7|69.42|69.02|68.95|68.55|635
1718222100000|2024-06-12 19:55:00|69.09|68.69|69.34|68.94|69.43|69.03|68.98|68.58|538
1718222400000|2024-06-12 20:00:00|69.32|68.92|69.3|68.9|69.44|69.04|69.02|68.62|460
1718222700000|2024-06-12 20:05:00|69.31|68.91|69.81|69.41|69.95|69.55|69.3|68.9|314
1718223000000|2024-06-12 20:10:00|69.82|69.42|69.92|69.52|69.92|69.52|69.74|69.34|207
1718223300000|2024-06-12 20:15:00|69.91|69.51|69.86|69.46|70.07|69.67|69.83|69.43|289
1718223600000|2024-06-12 20:20:00|69.87|69.47|69.86|69.46|70|69.6|69.85|69.45|152
1718223900000|2024-06-12 20:25:00|69.87|69.47|69.85|69.45|69.92|69.52|69.82|69.42|126
1718224200000|2024-06-12 20:30:00|69.84|69.44|70.04|69.64|70.06|69.66|69.76|69.36|119
1718224500000|2024-06-12 20:35:00|70.05|69.65|70.08|69.68|70.14|69.74|69.99|69.59|113
1718224800000|2024-06-12 20:40:00|70.07|69.67|70.26|69.86|70.27|69.87|70.06|69.66|152
1718225100000|2024-06-12 20:45:00|70.25|69.85|70.01|69.61|70.28|69.88|70|69.6|137
1718225400000|2024-06-12 20:50:00|69.99|69.59|70.03|69.63|70.05|69.65|69.98|69.58|153
1718225700000|2024-06-12 20:55:00|70.04|69.64|70.17|69.77|70.18|69.78|70.03|69.63|89
1718226000000|2024-06-12 21:00:00|70.16|69.76|70.22|69.82|70.27|69.87|70.16|69.76|62
1718226300000|2024-06-12 21:05:00|70.21|69.81|70.14|69.74|70.22|69.82|70.14|69.74|56
1718226600000|2024-06-12 21:10:00|70.15|69.75|70.18|69.78|70.18|69.78|70.14|69.74|50
1718226900000|2024-06-12 21:15:00|70.17|69.77|70.24|69.84|70.26|69.86|70.16|69.76|41
1718227200000|2024-06-12 21:20:00|70.23|69.83|70.22|69.82|70.25|69.85|70.21|69.81|48
1718227500000|2024-06-12 21:25:00|70.21|69.81|70.3|69.9|70.33|69.93|70.21|69.81|47
1718227800000|2024-06-12 21:30:00|70.31|69.91|70.39|69.99|70.4|70|70.3|69.9|69
1718228100000|2024-06-12 21:35:00|70.4|70|70.42|70.02|70.43|70.03|70.36|69.96|52
1718228400000|2024-06-12 21:40:00|70.41|70.01|70.41|70.01|70.53|70.13|70.37|69.97|83
1718228700000|2024-06-12 21:45:00|70.4|70|70.36|69.96|70.42|70.02|70.35|69.95|76
1718229000000|2024-06-12 21:50:00|70.35|69.95|70.25|69.85|70.37|69.97|70.23|69.83|109
1718229300000|2024-06-12 21:55:00|70.24|69.84|70.26|69.86|70.3|69.9|70.23|69.83|106
1718229600000|2024-06-12 22:00:00|70.25|69.85|70.23|69.83|70.27|69.87|70.21|69.81|242
1718229900000|2024-06-12 22:05:00|70.25|69.85|70.37|69.97|70.37|69.97|70.21|69.81|87
1718230200000|2024-06-12 22:10:00|70.36|69.96|70.28|69.88|70.37|69.97|70.26|69.86|65
1718230500000|2024-06-12 22:15:00|70.27|69.87|70.21|69.81|70.28|69.88|70.16|69.76|75
1718230800000|2024-06-12 22:20:00|70.2|69.8|70.23|69.83|70.23|69.83|70.17|69.77|45
1718231100000|2024-06-12 22:25:00|70.24|69.84|70.33|69.93|70.33|69.93|70.23|69.83|82
1718231400000|2024-06-12 22:30:00|70.32|69.92|70.36|69.96|70.38|69.98|70.32|69.92|66
1718231700000|2024-06-12 22:35:00|70.35|69.95|70.44|70.04|70.47|70.07|70.35|69.95|81
1718232000000|2024-06-12 22:40:00|70.43|70.03|70.44|70.04|70.44|70.04|70.42|70.02|39
1718232300000|2024-06-12 22:45:00|70.43|70.03|70.45|70.05|70.48|70.08|70.43|70.03|49
1718232600000|2024-06-12 22:50:00|70.44|70.04|70.56|70.16|70.57|70.17|70.44|70.04|60
1718232900000|2024-06-12 22:55:00|70.57|70.17|70.51|70.11|70.57|70.17|70.45|70.05|52
1718233200000|2024-06-12 23:00:00|70.52|70.12|70.4|70|70.52|70.12|70.36|69.96|87
1718233500000|2024-06-12 23:05:00|70.39|69.99|70.4|70|70.42|70.02|70.32|69.92|99
1718233800000|2024-06-12 23:10:00|70.39|69.99|70.41|70.01|70.44|70.04|70.34|69.94|78
1718234100000|2024-06-12 23:15:00|70.4|70|70.27|69.87|70.41|70.01|70.25|69.85|84
1718234400000|2024-06-12 23:20:00|70.29|69.89|70.28|69.88|70.33|69.93|70.23|69.83|110
1718234700000|2024-06-12 23:25:00|70.27|69.87|70.3|69.9|70.32|69.92|70.25|69.85|50
1718235000000|2024-06-12 23:30:00|70.27|69.87|70.35|69.95|70.35|69.95|70.27|69.87|47
1718235300000|2024-06-12 23:35:00|70.34|69.94|70.32|69.92|70.35|69.95|70.31|69.91|30
1718235600000|2024-06-12 23:40:00|70.31|69.91|70.31|69.91|70.32|69.92|70.31|69.91|5
1718235900000|2024-06-12 23:45:00|70.32|69.92|70.35|69.95|70.36|69.96|70.31|69.91|35
1718236200000|2024-06-12 23:50:00|70.36|69.96|70.37|69.97|70.37|69.97|70.33|69.93|20
1718236500000|2024-06-12 23:55:00|70.38|69.98|70.43|70.03|70.44|70.04|70.38|69.98|50
1718236800000|2024-06-13 00:00:00|70.46|70.06|70.36|69.96|70.5|70.1|70.32|69.92|131
1718237100000|2024-06-13 00:05:00|70.37|69.97|70.35|69.95|70.44|70.04|70.33|69.93|150
1718237400000|2024-06-13 00:10:00|70.34|69.94|70.3|69.9|70.34|69.94|70.21|69.81|122
1718237700000|2024-06-13 00:15:00|70.31|69.91|70.15|69.75|70.36|69.96|70.06|69.66|238
1718238000000|2024-06-13 00:20:00|70.16|69.76|70.24|69.84|70.26|69.86|70.15|69.75|180
1718238300000|2024-06-13 00:25:00|70.25|69.85|70.42|70.02|70.46|70.06|70.24|69.84|141
1718238600000|2024-06-13 00:30:00|70.41|70.01|70.55|70.15|70.56|70.16|70.41|70.01|131
1718238900000|2024-06-13 00:35:00|70.54|70.14|70.46|70.06|70.58|70.18|70.45|70.05|171
1718239200000|2024-06-13 00:40:00|70.45|70.05|70.48|70.08|70.49|70.09|70.41|70.01|150
1718239500000|2024-06-13 00:45:00|70.47|70.07|70.52|70.12|70.56|70.16|70.46|70.06|131
1718239800000|2024-06-13 00:50:00|70.51|70.11|70.51|70.11|70.54|70.14|70.5|70.1|91
1718240100000|2024-06-13 00:55:00|70.52|70.12|70.51|70.11|70.54|70.14|70.49|70.09|49
1718240400000|2024-06-13 01:00:00|70.5|70.1|70.42|70.02|70.51|70.11|70.41|70.01|120
1718240700000|2024-06-13 01:05:00|70.41|70.01|70.42|70.02|70.43|70.03|70.34|69.94|59
1718241000000|2024-06-13 01:10:00|70.46|70.06|70.58|70.18|70.66|70.26|70.46|70.06|68
1718241300000|2024-06-13 01:15:00|70.59|70.19|70.43|70.03|70.64|70.24|70.3|69.9|200
1718241600000|2024-06-13 01:20:00|70.42|70.02|70.42|70.02|70.45|70.05|70.35|69.95|149
1718241900000|2024-06-13 01:25:00|70.41|70.01|70.34|69.94|70.41|70.01|70.34|69.94|115
1718242200000|2024-06-13 01:30:00|70.35|69.95|70.21|69.81|70.37|69.97|70.16|69.76|170
1718242500000|2024-06-13 01:35:00|70.2|69.8|70.17|69.77|70.23|69.83|70.15|69.75|143
1718242800000|2024-06-13 01:40:00|70.18|69.78|70.17|69.77|70.22|69.82|70.13|69.73|116
1718243100000|2024-06-13 01:45:00|70.18|69.78|69.97|69.57|70.24|69.84|69.95|69.55|134
1718243400000|2024-06-13 01:50:00|69.98|69.58|69.92|69.52|69.99|69.59|69.89|69.49|115
1718243700000|2024-06-13 01:55:00|69.91|69.51|69.9|69.5|69.96|69.56|69.82|69.42|140
1718244000000|2024-06-13 02:00:00|69.89|69.49|69.85|69.45|69.95|69.55|69.77|69.37|243
1718244300000|2024-06-13 02:05:00|69.86|69.46|69.68|69.28|69.96|69.56|69.66|69.26|255
1718244600000|2024-06-13 02:10:00|69.69|69.29|69.78|69.38|69.83|69.43|69.67|69.27|169
1718244900000|2024-06-13 02:15:00|69.79|69.39|69.93|69.53|69.93|69.53|69.66|69.26|215
1718245200000|2024-06-13 02:20:00|69.92|69.52|69.97|69.57|70.01|69.61|69.91|69.51|144
1718245500000|2024-06-13 02:25:00|69.98|69.58|70.13|69.73|70.14|69.74|69.97|69.57|152
1718245800000|2024-06-13 02:30:00|70.12|69.72|70.18|69.78|70.33|69.93|70.12|69.72|198
1718246100000|2024-06-13 02:35:00|70.17|69.77|70.09|69.69|70.25|69.85|70.06|69.66|186
1718246400000|2024-06-13 02:40:00|70.08|69.68|69.84|69.44|70.13|69.73|69.8|69.4|231
1718246700000|2024-06-13 02:45:00|69.83|69.43|69.58|69.18|69.92|69.52|69.57|69.17|313
1718247000000|2024-06-13 02:50:00|69.59|69.19|69.5|69.1|69.77|69.37|69.48|69.08|314
1718247300000|2024-06-13 02:55:00|69.51|69.11|69.42|69.02|69.57|69.17|69.32|68.92|360
1718247600000|2024-06-13 03:00:00|69.41|69.01|69.29|68.89|69.49|69.09|69.06|68.66|453
1718247900000|2024-06-13 03:05:00|69.28|68.88|69.22|68.82|69.46|69.06|69.03|68.63|471
1718248200000|2024-06-13 03:10:00|69.24|68.84|69.25|68.85|69.37|68.97|68.91|68.51|481
1718248500000|2024-06-13 03:15:00|69.24|68.84|68.74|68.34|69.34|68.94|68.68|68.28|415
1718248800000|2024-06-13 03:20:00|68.75|68.35|68.84|68.44|68.98|68.58|68.5|68.1|516
1718249100000|2024-06-13 03:25:00|68.83|68.43|69.07|68.67|69.08|68.68|68.83|68.43|357
1718249400000|2024-06-13 03:30:00|69.08|68.68|69.2|68.8|69.38|68.98|69.08|68.68|401
1718249700000|2024-06-13 03:35:00|69.21|68.81|69.04|68.64|69.38|68.98|68.97|68.57|393
1718250000000|2024-06-13 03:40:00|69.05|68.65|69.39|68.99|69.47|69.07|69.05|68.65|281
1718250300000|2024-06-13 03:45:00|69.4|69|69.36|68.96|69.41|69.01|69.24|68.84|277
1718250600000|2024-06-13 03:50:00|69.35|68.95|69.38|68.98|69.41|69.01|69.27|68.87|227
1718250900000|2024-06-13 03:55:00|69.37|68.97|69.34|68.94|69.39|68.99|69.3|68.9|149
1718251200000|2024-06-13 04:00:00|69.33|68.93|69.46|69.06|69.46|69.06|69.26|68.86|198
1718251500000|2024-06-13 04:05:00|69.45|69.05|69.36|68.96|69.45|69.05|69.35|68.95|129
1718251800000|2024-06-13 04:10:00|69.35|68.95|69.38|68.98|69.4|69|69.34|68.94|117
1718252100000|2024-06-13 04:15:00|69.37|68.97|69.37|68.97|69.4|69|69.36|68.96|140
1718252400000|2024-06-13 04:20:00|69.38|68.98|69.55|69.15|69.57|69.17|69.36|68.96|106
1718252700000|2024-06-13 04:25:00|69.54|69.14|69.56|69.16|69.63|69.23|69.54|69.14|186
1718253000000|2024-06-13 04:30:00|69.55|69.15|69.47|69.07|69.57|69.17|69.47|69.07|185
1718253300000|2024-06-13 04:35:00|69.46|69.06|69.45|69.05|69.51|69.11|69.44|69.04|168
1718253600000|2024-06-13 04:40:00|69.44|69.04|69.53|69.13|69.54|69.14|69.44|69.04|97
1718253900000|2024-06-13 04:45:00|69.52|69.12|69.36|68.96|69.52|69.12|69.26|68.86|173
1718254200000|2024-06-13 04:50:00|69.35|68.95|69.37|68.97|69.44|69.04|69.34|68.94|143
1718254500000|2024-06-13 04:55:00|69.38|68.98|69.33|68.93|69.38|68.98|69.33|68.93|126
1718254800000|2024-06-13 05:00:00|69.34|68.94|69.45|69.05|69.48|69.08|69.33|68.93|148
1718255100000|2024-06-13 05:05:00|69.46|69.06|69.45|69.05|69.52|69.12|69.44|69.04|113
1718255400000|2024-06-13 05:10:00|69.46|69.06|69.47|69.07|69.49|69.09|69.4|69|92
1718255700000|2024-06-13 05:15:00|69.48|69.08|69.41|69.01|69.49|69.09|69.4|69|126
1718256000000|2024-06-13 05:20:00|69.4|69|69.31|68.91|69.4|69|69.3|68.9|97
1718256300000|2024-06-13 05:25:00|69.32|68.92|69.22|68.82|69.32|68.92|69.21|68.81|95
1718256600000|2024-06-13 05:30:00|69.21|68.81|69.21|68.81|69.23|68.83|69.13|68.73|155
1718256900000|2024-06-13 05:35:00|69.22|68.82|69.17|68.77|69.23|68.83|69.16|68.76|74
1718257200000|2024-06-13 05:40:00|69.18|68.78|69.17|68.77|69.19|68.79|69.13|68.73|111
1718257500000|2024-06-13 05:45:00|69.16|68.76|69.11|68.71|69.22|68.82|69.11|68.71|129
1718257800000|2024-06-13 05:50:00|69.1|68.7|69.14|68.74|69.15|68.75|69.07|68.67|95
1718258100000|2024-06-13 05:55:00|69.15|68.75|69.14|68.74|69.2|68.8|69.11|68.71|103
1718258400000|2024-06-13 06:00:00|69.15|68.75|69.04|68.64|69.19|68.79|68.97|68.57|149
1718258700000|2024-06-13 06:05:00|69.03|68.63|68.98|68.58|69.06|68.66|68.98|68.58|162
1718259000000|2024-06-13 06:10:00|68.99|68.59|68.94|68.54|69.02|68.62|68.93|68.53|147
1718259300000|2024-06-13 06:15:00|68.93|68.53|69.05|68.65|69.05|68.65|68.93|68.53|157
1718259600000|2024-06-13 06:20:00|69.04|68.64|69.13|68.73|69.16|68.76|69.04|68.64|119
1718259900000|2024-06-13 06:25:00|69.12|68.72|69.12|68.72|69.15|68.75|69.11|68.71|99
1718260200000|2024-06-13 06:30:00|69.13|68.73|68.85|68.45|69.13|68.73|68.84|68.44|243
1718260500000|2024-06-13 06:35:00|68.84|68.44|68.75|68.35|68.86|68.46|68.73|68.33|139
1718260800000|2024-06-13 06:40:00|68.74|68.34|68.74|68.34|68.81|68.41|68.71|68.31|90
1718261100000|2024-06-13 06:45:00|68.73|68.33|68.77|68.37|68.81|68.41|68.63|68.23|141
1718261400000|2024-06-13 06:50:00|68.78|68.38|68.89|68.49|68.92|68.52|68.78|68.38|116
1718261700000|2024-06-13 06:55:00|68.88|68.48|68.88|68.48|68.9|68.5|68.87|68.47|123
1718262000000|2024-06-13 07:00:00|68.89|68.49|68.89|68.49|68.95|68.55|68.87|68.47|38
1718262300000|2024-06-13 07:05:00|68.88|68.48|68.98|68.58|68.98|68.58|68.88|68.48|35
1718262600000|2024-06-13 07:10:00|68.97|68.57|69.15|68.75|69.17|68.77|68.96|68.56|47
1718262900000|2024-06-13 07:15:00|69.14|68.74|69.1|68.7|69.21|68.81|69.08|68.68|100
1718263200000|2024-06-13 07:20:00|69.09|68.69|69.19|68.79|69.26|68.86|69.08|68.68|206
1718263500000|2024-06-13 07:25:00|69.18|68.78|69.1|68.7|69.19|68.79|69.07|68.67|228
1718263800000|2024-06-13 07:30:00|69.09|68.69|69.07|68.67|69.14|68.74|69.04|68.64|242
1718264100000|2024-06-13 07:35:00|69.08|68.68|69.09|68.69|69.1|68.7|69.04|68.64|216
1718264400000|2024-06-13 07:40:00|69.1|68.7|69.03|68.63|69.1|68.7|68.97|68.57|171
1718264700000|2024-06-13 07:45:00|69.04|68.64|69.14|68.74|69.15|68.75|69|68.6|178
1718265000000|2024-06-13 07:50:00|69.15|68.75|69.13|68.73|69.15|68.75|69.09|68.69|166
1718265300000|2024-06-13 07:55:00|69.12|68.72|69.19|68.79|69.23|68.83|69.1|68.7|120
1718265600000|2024-06-13 08:00:00|69.19|68.79|69.1|68.7|69.2|68.8|69.08|68.68|112
1718265900000|2024-06-13 08:05:00|69.11|68.71|69.23|68.83|69.24|68.84|69.1|68.7|200
1718266200000|2024-06-13 08:10:00|69.24|68.84|69.19|68.79|69.29|68.89|69.16|68.76|190
1718266500000|2024-06-13 08:15:00|69.18|68.78|69.08|68.68|69.19|68.79|69.06|68.66|186
1718266800000|2024-06-13 08:20:00|69.09|68.69|69.07|68.67|69.14|68.74|69.06|68.66|241
1718267100000|2024-06-13 08:25:00|69.06|68.66|69.13|68.73|69.13|68.73|69.04|68.64|157
1718267400000|2024-06-13 08:30:00|69.12|68.72|69.12|68.72|69.15|68.75|69.04|68.64|167
1718267700000|2024-06-13 08:35:00|69.11|68.71|69.1|68.7|69.15|68.75|69.04|68.64|137
1718268000000|2024-06-13 08:40:00|69.09|68.69|69.18|68.78|69.18|68.78|69.09|68.69|104
1718268300000|2024-06-13 08:45:00|69.17|68.77|69.06|68.66|69.18|68.78|69.06|68.66|197
1718268600000|2024-06-13 08:50:00|69.07|68.67|69.13|68.73|69.15|68.75|69.03|68.63|176
1718268900000|2024-06-13 08:55:00|69.14|68.74|69.07|68.67|69.15|68.75|69.07|68.67|62
1718269200000|2024-06-13 09:00:00|69.06|68.66|69.04|68.64|69.14|68.74|69.04|68.64|76
1718269500000|2024-06-13 09:05:00|69.05|68.65|68.93|68.53|69.05|68.65|68.89|68.49|121
1718269800000|2024-06-13 09:10:00|68.92|68.52|68.95|68.55|68.97|68.57|68.85|68.45|128
1718270100000|2024-06-13 09:15:00|68.93|68.53|68.89|68.49|69.04|68.64|68.88|68.48|200
1718270400000|2024-06-13 09:20:00|68.9|68.5|68.88|68.48|68.95|68.55|68.84|68.44|221
1718270700000|2024-06-13 09:25:00|68.89|68.49|68.84|68.44|68.89|68.49|68.78|68.38|164
1718271000000|2024-06-13 09:30:00|68.85|68.45|68.76|68.36|68.85|68.45|68.64|68.24|243
1718271300000|2024-06-13 09:35:00|68.75|68.35|68.64|68.24|68.76|68.36|68.63|68.23|221
1718271600000|2024-06-13 09:40:00|68.63|68.23|68.59|68.19|68.69|68.29|68.59|68.19|157
1718271900000|2024-06-13 09:45:00|68.57|68.17|68.67|68.27|68.77|68.37|68.55|68.15|258
1718272200000|2024-06-13 09:50:00|68.68|68.28|68.87|68.47|68.87|68.47|68.67|68.27|217
1718272500000|2024-06-13 09:55:00|68.86|68.46|69.03|68.63|69.04|68.64|68.86|68.46|151
1718272800000|2024-06-13 10:00:00|69.04|68.64|69.03|68.63|69.13|68.73|68.95|68.55|194
1718273100000|2024-06-13 10:05:00|69.02|68.62|68.88|68.48|69.03|68.63|68.87|68.47|207
1718273400000|2024-06-13 10:10:00|68.87|68.47|68.83|68.43|68.89|68.49|68.78|68.38|197
1718273700000|2024-06-13 10:15:00|68.84|68.44|68.82|68.42|68.88|68.48|68.71|68.31|212
1718274000000|2024-06-13 10:20:00|68.83|68.43|68.87|68.47|68.94|68.54|68.82|68.42|202
1718274300000|2024-06-13 10:25:00|68.88|68.48|68.88|68.48|68.93|68.53|68.85|68.45|160
1718274600000|2024-06-13 10:30:00|68.89|68.49|68.95|68.55|68.98|68.58|68.87|68.47|159
1718274900000|2024-06-13 10:35:00|68.94|68.54|69.06|68.66|69.07|68.67|68.87|68.47|168
1718275200000|2024-06-13 10:40:00|69.05|68.65|69.14|68.74|69.17|68.77|69.04|68.64|192
1718275500000|2024-06-13 10:45:00|69.15|68.75|69.05|68.65|69.15|68.75|69|68.6|236
1718275800000|2024-06-13 10:50:00|69.04|68.64|69.24|68.84|69.25|68.85|69.04|68.64|228
1718276100000|2024-06-13 10:55:00|69.25|68.85|69.22|68.82|69.34|68.94|69.22|68.82|271
1718276400000|2024-06-13 11:00:00|69.24|68.84|69.08|68.68|69.25|68.85|69.08|68.68|235
1718276700000|2024-06-13 11:05:00|69.1|68.7|68.97|68.57|69.1|68.7|68.96|68.56|208
1718277000000|2024-06-13 11:10:00|68.96|68.56|68.96|68.56|68.98|68.58|68.85|68.45|212
1718277300000|2024-06-13 11:15:00|68.94|68.54|68.89|68.49|69.04|68.64|68.87|68.47|258
1718277600000|2024-06-13 11:20:00|68.88|68.48|68.94|68.54|68.97|68.57|68.87|68.47|204
1718277900000|2024-06-13 11:25:00|68.95|68.55|68.99|68.59|69.05|68.65|68.93|68.53|183
1718278200000|2024-06-13 11:30:00|68.98|68.58|68.88|68.48|69.06|68.66|68.87|68.47|190
1718278500000|2024-06-13 11:35:00|68.92|68.52|68.89|68.49|68.95|68.55|68.88|68.48|167
1718278800000|2024-06-13 11:40:00|68.9|68.5|68.97|68.57|68.97|68.57|68.89|68.49|148
1718279100000|2024-06-13 11:45:00|68.96|68.56|68.9|68.5|68.96|68.56|68.86|68.46|144
1718279400000|2024-06-13 11:50:00|68.89|68.49|68.76|68.36|68.92|68.52|68.75|68.35|259
1718279700000|2024-06-13 11:55:00|68.77|68.37|68.76|68.36|68.81|68.41|68.7|68.3|137
1718280000000|2024-06-13 12:00:00|68.77|68.37|68.82|68.42|68.96|68.56|68.71|68.31|211
1718280300000|2024-06-13 12:05:00|68.83|68.43|68.84|68.44|68.86|68.46|68.82|68.42|150
1718280600000|2024-06-13 12:10:00|68.83|68.43|68.98|68.58|68.99|68.59|68.83|68.43|122
1718280900000|2024-06-13 12:15:00|68.97|68.57|68.79|68.39|68.97|68.57|68.77|68.37|182
1718281200000|2024-06-13 12:20:00|68.8|68.4|68.89|68.49|68.93|68.53|68.79|68.39|161
1718281500000|2024-06-13 12:25:00|68.9|68.5|68.98|68.58|68.98|68.58|68.88|68.48|195
1718281800000|2024-06-13 12:30:00|68.97|68.57|69.18|68.78|69.52|69.12|68.94|68.54|673
1718282100000|2024-06-13 12:35:00|69.17|68.77|68.79|68.39|69.35|68.95|68.78|68.38|554
1718282400000|2024-06-13 12:40:00|68.8|68.4|68.8|68.4|68.91|68.51|68.73|68.33|477
1718282700000|2024-06-13 12:45:00|68.79|68.39|68.81|68.41|68.98|68.58|68.79|68.39|436
1718283000000|2024-06-13 12:50:00|68.8|68.4|68.6|68.2|68.83|68.43|68.44|68.04|466
1718283300000|2024-06-13 12:55:00|68.59|68.19|68.8|68.4|68.8|68.4|68.44|68.04|277
1718283600000|2024-06-13 13:00:00|68.79|68.39|68.87|68.47|68.97|68.57|68.77|68.37|216
1718283900000|2024-06-13 13:05:00|68.88|68.48|68.75|68.35|68.98|68.58|68.67|68.27|298
1718284200000|2024-06-13 13:10:00|68.76|68.36|68.87|68.47|68.89|68.49|68.73|68.33|152
1718284500000|2024-06-13 13:15:00|68.86|68.46|68.97|68.57|69|68.6|68.84|68.44|153
1718284800000|2024-06-13 13:20:00|68.96|68.56|69.15|68.75|69.16|68.76|68.87|68.47|240
1718285100000|2024-06-13 13:25:00|69.16|68.76|69.2|68.8|69.26|68.86|69.1|68.7|247
1718285400000|2024-06-13 13:30:00|69.18|68.78|69.23|68.83|69.34|68.94|69.15|68.75|389
1718285700000|2024-06-13 13:35:00|69.24|68.84|69.31|68.91|69.37|68.97|69.15|68.75|256
1718286000000|2024-06-13 13:40:00|69.3|68.9|69.28|68.88|69.34|68.94|69.24|68.84|254
1718286300000|2024-06-13 13:45:00|69.27|68.87|69.18|68.78|69.28|68.88|69.14|68.74|299
1718286600000|2024-06-13 13:50:00|69.17|68.77|69.03|68.63|69.18|68.78|68.97|68.57|274
1718286900000|2024-06-13 13:55:00|69.04|68.64|68.94|68.54|69.04|68.64|68.84|68.44|310
1718287200000|2024-06-13 14:00:00|68.95|68.55|68.83|68.43|68.99|68.59|68.8|68.4|315
1718287500000|2024-06-13 14:05:00|68.84|68.44|68.99|68.59|69.02|68.62|68.79|68.39|237
1718287800000|2024-06-13 14:10:00|68.98|68.58|68.75|68.35|69.01|68.61|68.62|68.22|339
1718288100000|2024-06-13 14:15:00|68.76|68.36|68.95|68.55|68.97|68.57|68.7|68.3|327
1718288400000|2024-06-13 14:20:00|68.96|68.56|68.57|68.17|68.98|68.58|68.56|68.16|333
1718288700000|2024-06-13 14:25:00|68.58|68.18|68.58|68.18|68.62|68.22|68.44|68.04|386
1718289000000|2024-06-13 14:30:00|68.59|68.19|69.01|68.61|69.02|68.62|68.56|68.16|365
1718289300000|2024-06-13 14:35:00|69|68.6|69.2|68.8|69.25|68.85|68.85|68.45|427
1718289600000|2024-06-13 14:40:00|69.19|68.79|68.99|68.59|69.2|68.8|68.98|68.58|276
1718289900000|2024-06-13 14:45:00|69|68.6|69.19|68.79|69.25|68.85|69|68.6|293
1718290200000|2024-06-13 14:50:00|69.18|68.78|69.07|68.67|69.24|68.84|69.05|68.65|302
1718290500000|2024-06-13 14:55:00|69.08|68.68|68.85|68.45|69.08|68.68|68.79|68.39|314
1718290800000|2024-06-13 15:00:00|68.84|68.44|68.78|68.38|68.87|68.47|68.66|68.26|402
1718291100000|2024-06-13 15:05:00|68.79|68.39|68.87|68.47|68.95|68.55|68.67|68.27|386
1718291400000|2024-06-13 15:10:00|68.88|68.48|68.81|68.41|69.05|68.65|68.79|68.39|319
1718291700000|2024-06-13 15:15:00|68.8|68.4|68.67|68.27|68.85|68.45|68.59|68.19|309
1718292000000|2024-06-13 15:20:00|68.66|68.26|68.52|68.12|68.68|68.28|68.45|68.05|365
1718292300000|2024-06-13 15:25:00|68.53|68.13|68.3|67.9|68.54|68.14|68.1|67.7|327
1718292600000|2024-06-13 15:30:00|68.28|67.88|68.17|67.77|68.39|67.99|68.04|67.64|231
1718292900000|2024-06-13 15:35:00|68.16|67.76|67.89|67.49|68.19|67.79|67.83|67.43|589
1718293200000|2024-06-13 15:40:00|67.9|67.5|67.68|67.28|67.99|67.59|67.57|67.17|512
1718293500000|2024-06-13 15:45:00|67.69|67.29|67.96|67.56|67.97|67.57|67.58|67.18|567
1718293800000|2024-06-13 15:50:00|67.94|67.54|67.81|67.41|67.95|67.55|67.78|67.38|457
1718294100000|2024-06-13 15:55:00|67.8|67.4|67.86|67.46|67.97|67.57|67.64|67.24|497
1718294400000|2024-06-13 16:00:00|67.85|67.45|67.66|67.26|67.94|67.54|67.51|67.11|536
1718294700000|2024-06-13 16:05:00|67.68|67.28|67.94|67.54|68.11|67.71|67.66|67.26|518
1718295000000|2024-06-13 16:10:00|67.95|67.55|68.1|67.7|68.18|67.78|67.9|67.5|421
1718295300000|2024-06-13 16:15:00|68.09|67.69|68.16|67.76|68.27|67.87|67.97|67.57|300
1718295600000|2024-06-13 16:20:00|68.17|67.77|68.09|67.69|68.23|67.83|68.03|67.63|364
1718295900000|2024-06-13 16:25:00|68.1|67.7|68.14|67.74|68.19|67.79|68.04|67.64|342
1718296200000|2024-06-13 16:30:00|68.13|67.73|68.04|67.64|68.19|67.79|68.03|67.63|346
1718296500000|2024-06-13 16:35:00|68.03|67.63|67.92|67.52|68.06|67.66|67.88|67.48|261
1718296800000|2024-06-13 16:40:00|67.91|67.51|67.95|67.55|68|67.6|67.9|67.5|177
1718297100000|2024-06-13 16:45:00|67.96|67.56|68.03|67.63|68.03|67.63|67.79|67.39|339
1718297400000|2024-06-13 16:50:00|68.02|67.62|68.02|67.62|68.06|67.66|67.95|67.55|214
1718297700000|2024-06-13 16:55:00|68.01|67.61|68.11|67.71|68.13|67.73|68.01|67.61|56
1718298000000|2024-06-13 17:00:00|68.1|67.7|68.18|67.78|68.19|67.79|68.09|67.69|166
1718298300000|2024-06-13 17:05:00|68.19|67.79|68.1|67.7|68.28|67.88|68.07|67.67|237
1718298600000|2024-06-13 17:10:00|68.11|67.71|68.19|67.79|68.27|67.87|68.1|67.7|70
1718298900000|2024-06-13 17:15:00|68.18|67.78|68.14|67.74|68.18|67.78|68.11|67.71|50
1718299200000|2024-06-13 17:20:00|68.15|67.75|68.04|67.64|68.2|67.8|68.03|67.63|177
1718299500000|2024-06-13 17:25:00|68.05|67.65|68.08|67.68|68.16|67.76|68.04|67.64|120
1718299800000|2024-06-13 17:30:00|68.09|67.69|68.23|67.83|68.3|67.9|68.06|67.66|235
1718300100000|2024-06-13 17:35:00|68.24|67.84|68.36|67.96|68.38|67.98|68.17|67.77|232
1718300400000|2024-06-13 17:40:00|68.35|67.95|68.39|67.99|68.41|68.01|68.33|67.93|190
1718300700000|2024-06-13 17:45:00|68.38|67.98|68.42|68.02|68.43|68.03|68.35|67.95|173
1718301000000|2024-06-13 17:50:00|68.43|68.03|68.43|68.03|68.48|68.08|68.4|68|155
1718301300000|2024-06-13 17:55:00|68.44|68.04|68.43|68.03|68.47|68.07|68.42|68.02|93
1718301600000|2024-06-13 18:00:00|68.44|68.04|68.32|67.92|68.44|68.04|68.32|67.92|89
1718301900000|2024-06-13 18:05:00|68.33|67.93|68.41|68.01|68.43|68.03|68.32|67.92|230
1718302200000|2024-06-13 18:10:00|68.42|68.02|68.38|67.98|68.45|68.05|68.35|67.95|243
1718302500000|2024-06-13 18:15:00|68.39|67.99|68.41|68.01|68.44|68.04|68.36|67.96|234
1718302800000|2024-06-13 18:20:00|68.4|68|68.45|68.05|68.46|68.06|68.36|67.96|216
1718303100000|2024-06-13 18:25:00|68.46|68.06|68.42|68.02|68.47|68.07|68.37|67.97|182
1718303400000|2024-06-13 18:30:00|68.41|68.01|68.44|68.04|68.54|68.14|68.41|68.01|190
1718303700000|2024-06-13 18:35:00|68.45|68.05|68.42|68.02|68.45|68.05|68.34|67.94|240
1718304000000|2024-06-13 18:40:00|68.41|68.01|68.48|68.08|68.5|68.1|68.35|67.95|211
1718304300000|2024-06-13 18:45:00|68.47|68.07|68.5|68.1|68.54|68.14|68.47|68.07|155
1718304600000|2024-06-13 18:50:00|68.49|68.09|68.56|68.16|68.56|68.16|68.47|68.07|215
1718304900000|2024-06-13 18:55:00|68.55|68.15|68.59|68.19|68.63|68.23|68.53|68.13|312
1718305200000|2024-06-13 19:00:00|68.57|68.17|68.54|68.14|68.63|68.23|68.5|68.1|265
1718305500000|2024-06-13 19:05:00|68.55|68.15|68.43|68.03|68.57|68.17|68.38|67.98|241
1718305800000|2024-06-13 19:10:00|68.44|68.04|68.53|68.13|68.6|68.2|68.4|68|162
1718306100000|2024-06-13 19:15:00|68.54|68.14|68.64|68.24|68.64|68.24|68.52|68.12|183
1718306400000|2024-06-13 19:20:00|68.63|68.23|68.69|68.29|68.72|68.32|68.61|68.21|115
1718306700000|2024-06-13 19:25:00|68.68|68.28|68.67|68.27|68.72|68.32|68.65|68.25|131
1718307000000|2024-06-13 19:30:00|68.66|68.26|68.47|68.07|68.69|68.29|68.47|68.07|239
1718307300000|2024-06-13 19:35:00|68.48|68.08|68.48|68.08|68.5|68.1|68.44|68.04|178
1718307600000|2024-06-13 19:40:00|68.47|68.07|68.46|68.06|68.49|68.09|68.45|68.05|185
1718307900000|2024-06-13 19:45:00|68.47|68.07|68.54|68.14|68.55|68.15|68.46|68.06|155
1718308200000|2024-06-13 19:50:00|68.53|68.13|68.46|68.06|68.54|68.14|68.44|68.04|217
1718308500000|2024-06-13 19:55:00|68.45|68.05|68.35|67.95|68.47|68.07|68.35|67.95|196
1718308800000|2024-06-13 20:00:00|68.36|67.96|68.35|67.95|68.39|67.99|68.26|67.86|234
1718309100000|2024-06-13 20:05:00|68.36|67.96|68.18|67.78|68.45|68.05|68.17|67.77|232
1718309400000|2024-06-13 20:10:00|68.19|67.79|68.28|67.88|68.29|67.89|68.16|67.76|111
1718309700000|2024-06-13 20:15:00|68.29|67.89|68.33|67.93|68.4|68|68.25|67.85|133
1718310000000|2024-06-13 20:20:00|68.32|67.92|68.27|67.87|68.32|67.92|68.25|67.85|116
1718310300000|2024-06-13 20:25:00|68.28|67.88|68.24|67.84|68.28|67.88|68.2|67.8|47
1718310600000|2024-06-13 20:30:00|68.23|67.83|68.21|67.81|68.24|67.84|68.2|67.8|85
1718310900000|2024-06-13 20:35:00|68.2|67.8|68.19|67.79|68.21|67.81|68.12|67.72|114
1718311200000|2024-06-13 20:40:00|68.17|67.77|67.97|67.57|68.17|67.77|67.94|67.54|193
1718311500000|2024-06-13 20:45:00|67.96|67.56|68.01|67.61|68.07|67.67|67.95|67.55|141
1718311800000|2024-06-13 20:50:00|68.02|67.62|68.04|67.64|68.08|67.68|68.01|67.61|58
1718312100000|2024-06-13 20:55:00|68.05|67.65|68.05|67.65|68.1|67.7|68.01|67.61|86
1718312400000|2024-06-13 21:00:00|68.04|67.64|68.01|67.61|68.05|67.65|67.92|67.52|102
1718312700000|2024-06-13 21:05:00|67.99|67.59|67.8|67.4|68.01|67.61|67.79|67.39|74
1718313000000|2024-06-13 21:10:00|67.79|67.39|67.56|67.16|67.79|67.39|67.4|67|137
1718313300000|2024-06-13 21:15:00|67.57|67.17|67.52|67.12|67.67|67.27|67.51|67.11|54
1718313600000|2024-06-13 21:20:00|67.51|67.11|67.23|66.83|67.52|67.12|67.22|66.82|91
1718313900000|2024-06-13 21:25:00|67.24|66.84|67.45|67.05|67.45|67.05|67.24|66.84|66
1718314200000|2024-06-13 21:30:00|67.46|67.06|67.78|67.38|67.78|67.38|67.46|67.06|59
1718314500000|2024-06-13 21:35:00|67.79|67.39|67.65|67.25|67.82|67.42|67.58|67.18|84
1718314800000|2024-06-13 21:40:00|67.66|67.26|67.7|67.3|67.71|67.31|67.65|67.25|19
1718315100000|2024-06-13 21:45:00|67.72|67.32|67.78|67.38|67.79|67.39|67.7|67.3|32
1718315400000|2024-06-13 21:50:00|67.79|67.39|67.86|67.46|67.86|67.46|67.78|67.38|31
1718315700000|2024-06-13 21:55:00|67.85|67.45|67.98|67.58|67.98|67.58|67.84|67.44|54
1718316000000|2024-06-13 22:00:00|67.97|67.57|67.83|67.43|67.99|67.59|67.77|67.37|140
1718316300000|2024-06-13 22:05:00|67.84|67.44|67.76|67.36|67.88|67.48|67.76|67.36|110
1718316600000|2024-06-13 22:10:00|67.77|67.37|67.76|67.36|67.82|67.42|67.72|67.32|111
1718316900000|2024-06-13 22:15:00|67.75|67.35|67.7|67.3|67.77|67.37|67.62|67.22|101
1718317200000|2024-06-13 22:20:00|67.71|67.31|67.63|67.23|67.71|67.31|67.53|67.13|143
1718317500000|2024-06-13 22:25:00|67.62|67.22|67.63|67.23|67.66|67.26|67.6|67.2|124
1718317800000|2024-06-13 22:30:00|67.62|67.22|67.74|67.34|67.76|67.36|67.62|67.22|131
1718318100000|2024-06-13 22:35:00|67.75|67.35|67.71|67.31|67.77|67.37|67.7|67.3|53
1718318400000|2024-06-13 22:40:00|67.72|67.32|67.66|67.26|67.74|67.34|67.66|67.26|56
1718318700000|2024-06-13 22:45:00|67.67|67.27|67.82|67.42|67.84|67.44|67.64|67.24|119
1718319000000|2024-06-13 22:50:00|67.81|67.41|67.75|67.35|67.83|67.43|67.72|67.32|237
1718319300000|2024-06-13 22:55:00|67.76|67.36|67.73|67.33|67.76|67.36|67.7|67.3|86
1718319600000|2024-06-13 23:00:00|67.72|67.32|67.48|67.08|67.72|67.32|67.46|67.06|207
1718319900000|2024-06-13 23:05:00|67.49|67.09|67.47|67.07|67.58|67.18|67.45|67.05|282
1718320200000|2024-06-13 23:10:00|67.48|67.08|67.42|67.02|67.52|67.12|67.26|66.86|323
1718320500000|2024-06-13 23:15:00|67.43|67.03|67.48|67.08|67.5|67.1|67.42|67.02|272
1718320800000|2024-06-13 23:20:00|67.49|67.09|67.61|67.21|67.63|67.23|67.49|67.09|198
1718321100000|2024-06-13 23:25:00|67.62|67.22|67.69|67.29|67.71|67.31|67.62|67.22|198
1718321400000|2024-06-13 23:30:00|67.68|67.28|67.77|67.37|67.8|67.4|67.65|67.25|175
1718321700000|2024-06-13 23:35:00|67.78|67.38|67.67|67.27|67.81|67.41|67.67|67.27|201
1718322000000|2024-06-13 23:40:00|67.68|67.28|67.75|67.35|67.77|67.37|67.66|67.26|119
1718322300000|2024-06-13 23:45:00|67.74|67.34|67.8|67.4|67.86|67.46|67.74|67.34|112
1718322600000|2024-06-13 23:50:00|67.79|67.39|67.65|67.25|67.83|67.43|67.63|67.23|135
1718322900000|2024-06-13 23:55:00|67.64|67.24|67.7|67.3|67.73|67.33|67.63|67.23|76
1718323200000|2024-06-14 00:00:00|67.71|67.31|67.79|67.39|67.87|67.47|67.69|67.29|147
1718323500000|2024-06-14 00:05:00|67.78|67.38|67.59|67.19|67.79|67.39|67.58|67.18|147
1718323800000|2024-06-14 00:10:00|67.57|67.17|67.55|67.15|67.77|67.37|67.54|67.14|183
1718324100000|2024-06-14 00:15:00|67.54|67.14|67.45|67.05|67.65|67.25|67.37|66.97|299
1718324400000|2024-06-14 00:20:00|67.46|67.06|67.38|66.98|67.55|67.15|67.19|66.79|362
1718324700000|2024-06-14 00:25:00|67.4|67|67.66|67.26|67.9|67.5|67.35|66.95|317
1718325000000|2024-06-14 00:30:00|67.67|67.27|67.56|67.16|67.8|67.4|67.45|67.05|344
1718325300000|2024-06-14 00:35:00|67.55|67.15|67.57|67.17|67.62|67.22|67.38|66.98|357
1718325600000|2024-06-14 00:40:00|67.55|67.15|67.49|67.09|67.62|67.22|67.49|67.09|209
1718325900000|2024-06-14 00:45:00|67.48|67.08|67.46|67.06|67.59|67.19|67.4|67|248
1718326200000|2024-06-14 00:50:00|67.47|67.07|67.41|67.01|67.48|67.08|67.15|66.75|249
1718326500000|2024-06-14 00:55:00|67.42|67.02|67.42|67.02|67.61|67.21|67.4|67|200
1718326800000|2024-06-14 01:00:00|67.48|67.08|67.47|67.07|67.67|67.27|67.41|67.01|306
1718327100000|2024-06-14 01:05:00|67.46|67.06|67.2|66.8|67.48|67.08|67.07|66.67|365
1718327400000|2024-06-14 01:10:00|67.19|66.79|67.57|67.17|67.65|67.25|67.12|66.72|340
1718327700000|2024-06-14 01:15:00|67.56|67.16|67.48|67.08|67.7|67.3|67.46|67.06|280
1718328000000|2024-06-14 01:20:00|67.47|67.07|67.46|67.06|67.56|67.16|67.44|67.04|230
1718328300000|2024-06-14 01:25:00|67.45|67.05|67.26|66.86|67.51|67.11|67.13|66.73|274
1718328600000|2024-06-14 01:30:00|67.25|66.85|67.24|66.84|67.34|66.94|66.97|66.57|331
1718328900000|2024-06-14 01:35:00|67.25|66.85|67.19|66.79|67.39|66.99|67.05|66.65|346
1718329200000|2024-06-14 01:40:00|67.18|66.78|67.45|67.05|67.63|67.23|67.18|66.78|356
1718329500000|2024-06-14 01:45:00|67.44|67.04|67.75|67.35|67.75|67.35|67.41|67.01|305
1718329800000|2024-06-14 01:50:00|67.77|67.37|67.76|67.36|67.83|67.43|67.72|67.32|178
1718330100000|2024-06-14 01:55:00|67.75|67.35|67.85|67.45|67.89|67.49|67.75|67.35|85
1718330400000|2024-06-14 02:00:00|67.88|67.48|67.93|67.53|67.97|67.57|67.78|67.38|141
1718330700000|2024-06-14 02:05:00|67.92|67.52|67.86|67.46|67.93|67.53|67.81|67.41|188
1718331000000|2024-06-14 02:10:00|67.85|67.45|67.86|67.46|68.04|67.64|67.73|67.33|249
1718331300000|2024-06-14 02:15:00|67.87|67.47|67.91|67.51|68.05|67.65|67.84|67.44|207
1718331600000|2024-06-14 02:20:00|67.88|67.48|67.88|67.48|68.02|67.62|67.86|67.46|215
1718331900000|2024-06-14 02:25:00|67.89|67.49|67.96|67.56|68.04|67.64|67.88|67.48|224
1718332200000|2024-06-14 02:30:00|67.97|67.57|67.91|67.51|68.04|67.64|67.89|67.49|190
1718332500000|2024-06-14 02:35:00|67.9|67.5|67.93|67.53|67.99|67.59|67.83|67.43|221
1718332800000|2024-06-14 02:40:00|67.94|67.54|67.91|67.51|67.95|67.55|67.85|67.45|145
1718333100000|2024-06-14 02:45:00|67.92|67.52|67.93|67.53|67.98|67.58|67.83|67.43|144
1718333400000|2024-06-14 02:50:00|67.92|67.52|67.92|67.52|67.95|67.55|67.88|67.48|228
1718333700000|2024-06-14 02:55:00|67.91|67.51|68.03|67.63|68.11|67.71|67.91|67.51|121
1718334000000|2024-06-14 03:00:00|68.04|67.64|67.88|67.48|68.1|67.7|67.88|67.48|141
1718334300000|2024-06-14 03:05:00|67.87|67.47|67.79|67.39|68.12|67.72|67.78|67.38|192
1718334600000|2024-06-14 03:10:00|67.8|67.4|67.87|67.47|67.89|67.49|67.79|67.39|235
1718334900000|2024-06-14 03:15:00|67.88|67.48|67.84|67.44|67.96|67.56|67.79|67.39|206
1718335200000|2024-06-14 03:20:00|67.85|67.45|67.86|67.46|67.86|67.46|67.78|67.38|110
1718335500000|2024-06-14 03:25:00|67.87|67.47|67.81|67.41|67.88|67.48|67.8|67.4|67
1718335800000|2024-06-14 03:30:00|67.82|67.42|67.8|67.4|67.96|67.56|67.73|67.33|171
1718336100000|2024-06-14 03:35:00|67.81|67.41|67.76|67.36|67.87|67.47|67.76|67.36|181
1718336400000|2024-06-14 03:40:00|67.77|67.37|67.77|67.37|67.81|67.41|67.7|67.3|197
1718336700000|2024-06-14 03:45:00|67.76|67.36|67.77|67.37|67.82|67.42|67.72|67.32|234
1718337000000|2024-06-14 03:50:00|67.76|67.36|67.73|67.33|67.79|67.39|67.7|67.3|219
1718337300000|2024-06-14 03:55:00|67.72|67.32|67.75|67.35|67.76|67.36|67.67|67.27|90
1718337600000|2024-06-14 04:00:00|67.77|67.37|67.81|67.41|67.89|67.49|67.75|67.35|193
1718337900000|2024-06-14 04:05:00|67.8|67.4|67.87|67.47|67.9|67.5|67.79|67.39|141
1718338200000|2024-06-14 04:10:00|67.86|67.46|67.93|67.53|67.94|67.54|67.83|67.43|96
1718338500000|2024-06-14 04:15:00|67.94|67.54|67.89|67.49|68|67.6|67.88|67.48|93
1718338800000|2024-06-14 04:20:00|67.88|67.48|67.92|67.52|67.95|67.55|67.83|67.43|83
1718339100000|2024-06-14 04:25:00|67.93|67.53|68.05|67.65|68.08|67.68|67.91|67.51|86
1718339400000|2024-06-14 04:30:00|68.04|67.64|67.93|67.53|68.05|67.65|67.9|67.5|123
1718339700000|2024-06-14 04:35:00|67.94|67.54|67.97|67.57|68.01|67.61|67.91|67.51|142
1718340000000|2024-06-14 04:40:00|67.96|67.56|67.99|67.59|68.01|67.61|67.91|67.51|136
1718340300000|2024-06-14 04:45:00|68|67.6|68|67.6|68.03|67.63|67.98|67.58|43
1718340600000|2024-06-14 04:50:00|68.01|67.61|68.01|67.61|68.11|67.71|68|67.6|118
1718340900000|2024-06-14 04:55:00|68.02|67.62|67.99|67.59|68.07|67.67|67.99|67.59|105
1718341200000|2024-06-14 05:00:00|68|67.6|68.13|67.73|68.18|67.78|67.99|67.59|165
1718341500000|2024-06-14 05:05:00|68.14|67.74|68.2|67.8|68.2|67.8|68.1|67.7|146
1718341800000|2024-06-14 05:10:00|68.19|67.79|68.07|67.67|68.2|67.8|68.06|67.66|138
1718342100000|2024-06-14 05:15:00|68.08|67.68|68.14|67.74|68.17|67.77|68.07|67.67|221
1718342400000|2024-06-14 05:20:00|68.13|67.73|68.13|67.73|68.16|67.76|68.09|67.69|108
1718342700000|2024-06-14 05:25:00|68.12|67.72|68.19|67.79|68.19|67.79|68.12|67.72|89
1718343000000|2024-06-14 05:30:00|68.18|67.78|68.3|67.9|68.34|67.94|68.17|67.77|220
1718343300000|2024-06-14 05:35:00|68.29|67.89|68.38|67.98|68.47|68.07|68.24|67.84|252
1718343600000|2024-06-14 05:40:00|68.39|67.99|68.44|68.04|68.46|68.06|68.29|67.89|260
1718343900000|2024-06-14 05:45:00|68.43|68.03|68.43|68.03|68.5|68.1|68.41|68.01|163
1718344200000|2024-06-14 05:50:00|68.41|68.01|68.4|68|68.43|68.03|68.36|67.96|105
1718344500000|2024-06-14 05:55:00|68.38|67.98|68.46|68.06|68.5|68.1|68.38|67.98|89
1718344800000|2024-06-14 06:00:00|68.45|68.05|68.38|67.98|68.48|68.08|68.34|67.94|104
1718345100000|2024-06-14 06:05:00|68.37|67.97|68.37|67.97|68.4|68|68.34|67.94|121
1718345400000|2024-06-14 06:10:00|68.36|67.96|68.44|68.04|68.44|68.04|68.34|67.94|97
1718345700000|2024-06-14 06:15:00|68.42|68.02|68.49|68.09|68.56|68.16|68.42|68.02|93
1718346000000|2024-06-14 06:20:00|68.5|68.1|68.47|68.07|68.56|68.16|68.45|68.05|193
1718346300000|2024-06-14 06:25:00|68.45|68.05|68.38|67.98|68.46|68.06|68.37|67.97|127
1718346600000|2024-06-14 06:30:00|68.37|67.97|68.31|67.91|68.39|67.99|68.25|67.85|195
1718346900000|2024-06-14 06:35:00|68.28|67.88|68.27|67.87|68.35|67.95|68.27|67.87|89
1718347200000|2024-06-14 06:40:00|68.28|67.88|68.44|68.04|68.47|68.07|68.26|67.86|185
1718347500000|2024-06-14 06:45:00|68.43|68.03|68.45|68.05|68.56|68.16|68.39|67.99|184
1718347800000|2024-06-14 06:50:00|68.44|68.04|68.36|67.96|68.44|68.04|68.35|67.95|180
1718348100000|2024-06-14 06:55:00|68.37|67.97|68.33|67.93|68.37|67.97|68.31|67.91|94
1718348400000|2024-06-14 07:00:00|68.34|67.94|68.3|67.9|68.39|67.99|68.29|67.89|139
1718348700000|2024-06-14 07:05:00|68.31|67.91|68.28|67.88|68.36|67.96|68.27|67.87|86
1718349000000|2024-06-14 07:10:00|68.27|67.87|68.3|67.9|68.35|67.95|68.27|67.87|139
1718349300000|2024-06-14 07:15:00|68.29|67.89|68.32|67.92|68.38|67.98|68.27|67.87|137
1718349600000|2024-06-14 07:20:00|68.33|67.93|68.28|67.88|68.38|67.98|68.27|67.87|135
1718349900000|2024-06-14 07:25:00|68.27|67.87|68.28|67.88|68.31|67.91|68.26|67.86|95
1718350200000|2024-06-14 07:30:00|68.29|67.89|68.27|67.87|68.3|67.9|68.23|67.83|145
1718350500000|2024-06-14 07:35:00|68.26|67.86|68.29|67.89|68.3|67.9|68.24|67.84|94
1718350800000|2024-06-14 07:40:00|68.3|67.9|68.27|67.87|68.32|67.92|68.26|67.86|66
1718351100000|2024-06-14 07:45:00|68.28|67.88|68.41|68.01|68.44|68.04|68.27|67.87|119
1718351400000|2024-06-14 07:50:00|68.42|68.02|68.36|67.96|68.45|68.05|68.35|67.95|138
1718351700000|2024-06-14 07:55:00|68.37|67.97|68.27|67.87|68.42|68.02|68.25|67.85|102
1718352000000|2024-06-14 08:00:00|68.26|67.86|68.23|67.83|68.33|67.93|68.14|67.74|128
1718352300000|2024-06-14 08:05:00|68.25|67.85|68.29|67.89|68.3|67.9|68.21|67.81|55
1718352600000|2024-06-14 08:10:00|68.3|67.9|68.47|68.07|68.48|68.08|68.3|67.9|122
1718352900000|2024-06-14 08:15:00|68.46|68.06|68.33|67.93|68.46|68.06|68.32|67.92|167
1718353200000|2024-06-14 08:20:00|68.32|67.92|68.3|67.9|68.36|67.96|68.22|67.82|155
1718353500000|2024-06-14 08:25:00|68.31|67.91|68.31|67.91|68.35|67.95|68.27|67.87|113
1718353800000|2024-06-14 08:30:00|68.3|67.9|68.24|67.84|68.35|67.95|68.23|67.83|131
1718354100000|2024-06-14 08:35:00|68.23|67.83|68.26|67.86|68.28|67.88|68.18|67.78|208
1718354400000|2024-06-14 08:40:00|68.27|67.87|68.32|67.92|68.33|67.93|68.27|67.87|45
1718354700000|2024-06-14 08:45:00|68.31|67.91|68.42|68.02|68.48|68.08|68.3|67.9|95
1718355000000|2024-06-14 08:50:00|68.41|68.01|68.39|67.99|68.42|68.02|68.38|67.98|95
1718355300000|2024-06-14 08:55:00|68.4|68|68.38|67.98|68.4|68|68.33|67.93|23
1718355600000|2024-06-14 09:00:00|68.39|67.99|68.37|67.97|68.39|67.99|68.31|67.91|91
1718355900000|2024-06-14 09:05:00|68.38|67.98|68.33|67.93|68.38|67.98|68.33|67.93|39
1718356200000|2024-06-14 09:10:00|68.34|67.94|68.3|67.9|68.34|67.94|68.2|67.8|92
1718356500000|2024-06-14 09:15:00|68.29|67.89|68.28|67.88|68.31|67.91|68.23|67.83|100
1718356800000|2024-06-14 09:20:00|68.27|67.87|68.37|67.97|68.39|67.99|68.27|67.87|100
1718357100000|2024-06-14 09:25:00|68.38|67.98|68.36|67.96|68.41|68.01|68.35|67.95|38
1718357400000|2024-06-14 09:30:00|68.35|67.95|68.34|67.94|68.38|67.98|68.31|67.91|70
1718357700000|2024-06-14 09:35:00|68.35|67.95|68.33|67.93|68.37|67.97|68.31|67.91|119
1718358000000|2024-06-14 09:40:00|68.32|67.92|68.29|67.89|68.32|67.92|68.28|67.88|116
1718358300000|2024-06-14 09:45:00|68.3|67.9|68.32|67.92|68.35|67.95|68.29|67.89|25
1718358600000|2024-06-14 09:50:00|68.31|67.91|68.36|67.96|68.37|67.97|68.31|67.91|18
1718358900000|2024-06-14 09:55:00|68.37|67.97|68.32|67.92|68.37|67.97|68.31|67.91|38
1718359200000|2024-06-14 10:00:00|68.33|67.93|68.32|67.92|68.41|68.01|68.29|67.89|142
1718359500000|2024-06-14 10:05:00|68.3|67.9|68.36|67.96|68.36|67.96|68.27|67.87|43
1718359800000|2024-06-14 10:10:00|68.37|67.97|68.37|67.97|68.37|67.97|68.35|67.95|17
1718360100000|2024-06-14 10:15:00|68.36|67.96|68.41|68.01|68.47|68.07|68.36|67.96|27
1718360400000|2024-06-14 10:20:00|68.4|68|68.35|67.95|68.44|68.04|68.32|67.92|37
1718360700000|2024-06-14 10:25:00|68.36|67.96|68.43|68.03|68.43|68.03|68.33|67.93|68
1718361000000|2024-06-14 10:30:00|68.46|68.06|68.46|68.06|68.5|68.1|68.42|68.02|65
1718361300000|2024-06-14 10:35:00|68.45|68.05|68.47|68.07|68.51|68.11|68.43|68.03|32
1718361600000|2024-06-14 10:40:00|68.46|68.06|68.45|68.05|68.46|68.06|68.42|68.02|51
1718361900000|2024-06-14 10:45:00|68.46|68.06|68.43|68.03|68.49|68.09|68.42|68.02|141
1718362200000|2024-06-14 10:50:00|68.42|68.02|68.52|68.12|68.52|68.12|68.42|68.02|96
1718362500000|2024-06-14 10:55:00|68.51|68.11|68.52|68.12|68.54|68.14|68.49|68.09|78
1718362800000|2024-06-14 11:00:00|68.51|68.11|68.47|68.07|68.56|68.16|68.43|68.03|121
1718363100000|2024-06-14 11:05:00|68.46|68.06|68.27|67.87|68.47|68.07|68.22|67.82|96
1718363400000|2024-06-14 11:10:00|68.28|67.88|68.42|68.02|68.46|68.06|68.28|67.88|100
1718363700000|2024-06-14 11:15:00|68.43|68.03|68.46|68.06|68.51|68.11|68.42|68.02|95
1718364000000|2024-06-14 11:20:00|68.47|68.07|68.55|68.15|68.56|68.16|68.47|68.07|17
1718364300000|2024-06-14 11:25:00|68.56|68.16|68.61|68.21|68.69|68.29|68.56|68.16|59
1718364600000|2024-06-14 11:30:00|68.62|68.22|68.57|68.17|68.62|68.22|68.51|68.11|174
1718364900000|2024-06-14 11:35:00|68.56|68.16|68.54|68.14|68.6|68.2|68.52|68.12|192
1718365200000|2024-06-14 11:40:00|68.55|68.15|68.53|68.13|68.59|68.19|68.52|68.12|186
1718365500000|2024-06-14 11:45:00|68.54|68.14|68.52|68.12|68.56|68.16|68.5|68.1|127
1718365800000|2024-06-14 11:50:00|68.51|68.11|68.5|68.1|68.56|68.16|68.49|68.09|95
1718366100000|2024-06-14 11:55:00|68.49|68.09|68.5|68.1|68.52|68.12|68.47|68.07|171
1718366400000|2024-06-14 12:00:00|68.51|68.11|68.5|68.1|68.56|68.16|68.43|68.03|239
1718366700000|2024-06-14 12:05:00|68.49|68.09|68.52|68.12|68.61|68.21|68.49|68.09|225
1718367000000|2024-06-14 12:10:00|68.54|68.14|68.56|68.16|68.59|68.19|68.54|68.14|189
1718367300000|2024-06-14 12:15:00|68.57|68.17|68.55|68.15|68.63|68.23|68.53|68.13|303
1718367600000|2024-06-14 12:20:00|68.54|68.14|68.49|68.09|68.59|68.19|68.45|68.05|238
1718367900000|2024-06-14 12:25:00|68.5|68.1|68.48|68.08|68.5|68.1|68.41|68.01|292
1718368200000|2024-06-14 12:30:00|68.47|68.07|68.37|67.97|68.54|68.14|68.35|67.95|245
1718368500000|2024-06-14 12:35:00|68.36|67.96|68.41|68.01|68.46|68.06|68.35|67.95|124
1718368800000|2024-06-14 12:40:00|68.4|68|68.33|67.93|68.41|68.01|68.32|67.92|85
1718369100000|2024-06-14 12:45:00|68.34|67.94|68.34|67.94|68.37|67.97|68.33|67.93|71
1718369400000|2024-06-14 12:50:00|68.35|67.95|68.4|68|68.4|68|68.31|67.91|100
1718369700000|2024-06-14 12:55:00|68.41|68.01|68.38|67.98|68.44|68.04|68.37|67.97|53
1718370000000|2024-06-14 13:00:00|68.37|67.97|68.39|67.99|68.44|68.04|68.35|67.95|33
1718370300000|2024-06-14 13:05:00|68.4|68|68.33|67.93|68.42|68.02|68.31|67.91|66
1718370600000|2024-06-14 13:10:00|68.34|67.94|68.36|67.96|68.37|67.97|68.29|67.89|110
1718370900000|2024-06-14 13:15:00|68.35|67.95|68.46|68.06|68.48|68.08|68.34|67.94|114
1718371200000|2024-06-14 13:20:00|68.47|68.07|68.5|68.1|68.53|68.13|68.46|68.06|47
1718371500000|2024-06-14 13:25:00|68.51|68.11|68.52|68.12|68.56|68.16|68.47|68.07|106
1718371800000|2024-06-14 13:30:00|68.51|68.11|68.48|68.08|68.51|68.11|68.39|67.99|160
1718372100000|2024-06-14 13:35:00|68.47|68.07|68.41|68.01|68.47|68.07|68.36|67.96|87
1718372400000|2024-06-14 13:40:00|68.42|68.02|68.33|67.93|68.44|68.04|68.31|67.91|168
1718372700000|2024-06-14 13:45:00|68.34|67.94|68.34|67.94|68.4|68|68.31|67.91|159
1718373000000|2024-06-14 13:50:00|68.33|67.93|68.34|67.94|68.38|67.98|68.32|67.92|52
1718373300000|2024-06-14 13:55:00|68.35|67.95|68.25|67.85|68.37|67.97|68.22|67.82|113
1718373600000|2024-06-14 14:00:00|68.26|67.86|68.01|67.61|68.31|67.91|67.99|67.59|314
1718373900000|2024-06-14 14:05:00|68|67.6|67.86|67.46|68.06|67.66|67.83|67.43|367
1718374200000|2024-06-14 14:10:00|67.85|67.45|67.94|67.54|67.97|67.57|67.85|67.45|338
1718374500000|2024-06-14 14:15:00|67.93|67.53|67.79|67.39|68.04|67.64|67.79|67.39|468
1718374800000|2024-06-14 14:20:00|67.8|67.4|67.62|67.22|67.84|67.44|67.54|67.14|396
1718375100000|2024-06-14 14:25:00|67.61|67.21|67.44|67.04|67.66|67.26|67.28|66.88|394
1718375400000|2024-06-14 14:30:00|67.45|67.05|67.45|67.05|67.55|67.15|67.07|66.67|432
1718375700000|2024-06-14 14:35:00|67.44|67.04|67.43|67.03|67.46|67.06|67.2|66.8|344
1718376000000|2024-06-14 14:40:00|67.44|67.04|67.45|67.05|67.53|67.13|67.23|66.83|303
1718376300000|2024-06-14 14:45:00|67.44|67.04|67.63|67.23|67.65|67.25|67.34|66.94|257
1718376600000|2024-06-14 14:50:00|67.62|67.22|67.77|67.37|67.85|67.45|67.61|67.21|293
1718376900000|2024-06-14 14:55:00|67.78|67.38|67.75|67.35|67.83|67.43|67.69|67.29|336
1718377200000|2024-06-14 15:00:00|67.76|67.36|67.5|67.1|67.78|67.38|67.49|67.09|379
1718377500000|2024-06-14 15:05:00|67.51|67.11|67.38|66.98|67.57|67.17|67.28|66.88|265
1718377800000|2024-06-14 15:10:00|67.37|66.97|67.5|67.1|67.5|67.1|67.36|66.96|218
1718378100000|2024-06-14 15:15:00|67.51|67.11|67.38|66.98|67.51|67.11|67.3|66.9|272
1718378400000|2024-06-14 15:20:00|67.37|66.97|67.41|67.01|67.43|67.03|67.27|66.87|222
1718378700000|2024-06-14 15:25:00|67.4|67|67.62|67.22|67.65|67.25|67.4|67|193
1718379000000|2024-06-14 15:30:00|67.63|67.23|67.79|67.39|67.9|67.5|67.61|67.21|309
1718379300000|2024-06-14 15:35:00|67.8|67.4|67.58|67.18|67.81|67.41|67.57|67.17|313
1718379600000|2024-06-14 15:40:00|67.57|67.17|67.34|66.94|67.61|67.21|67.31|66.91|382
1718379900000|2024-06-14 15:45:00|67.33|66.93|67.04|66.64|67.37|66.97|66.98|66.58|435
1718380200000|2024-06-14 15:50:00|67.05|66.65|67.06|66.66|67.14|66.74|66.87|66.47|334
1718380500000|2024-06-14 15:55:00|67.07|66.67|67.1|66.7|67.16|66.76|66.99|66.59|270
1718380800000|2024-06-14 16:00:00|67.13|66.73|66.89|66.49|67.26|66.86|66.81|66.41|408
1718381100000|2024-06-14 16:05:00|66.9|66.5|64.78|64.38|66.9|66.5|63.85|63.45|764
1718381400000|2024-06-14 16:10:00|64.8|64.4|64.92|64.52|65.44|65.04|64.8|64.4|814
1718381700000|2024-06-14 16:15:00|64.91|64.51|65.47|65.07|65.53|65.13|64.85|64.45|699
1718382000000|2024-06-14 16:20:00|65.49|65.09|65.39|64.99|65.59|65.19|65.27|64.87|525
1718382300000|2024-06-14 16:25:00|65.38|64.98|65.14|64.74|65.53|65.13|65.08|64.68|479
1718382600000|2024-06-14 16:30:00|65.13|64.73|65.24|64.84|65.53|65.13|65.13|64.73|470
1718382900000|2024-06-14 16:35:00|65.25|64.85|65.14|64.74|65.46|65.06|65.07|64.67|541
1718383200000|2024-06-14 16:40:00|65.16|64.76|64.96|64.56|65.41|65.01|64.85|64.45|590
1718383500000|2024-06-14 16:45:00|64.93|64.53|65.25|64.85|65.28|64.88|64.83|64.43|518
1718383800000|2024-06-14 16:50:00|65.26|64.86|65.17|64.77|65.32|64.92|65.11|64.71|437
1718384100000|2024-06-14 16:55:00|65.15|64.75|65.11|64.71|65.22|64.82|65.01|64.61|337
1718384400000|2024-06-14 17:00:00|65.1|64.7|64.74|64.34|65.15|64.75|64.7|64.3|486
1718384700000|2024-06-14 17:05:00|64.73|64.33|64.85|64.45|64.9|64.5|64.56|64.16|367
1718385000000|2024-06-14 17:10:00|64.83|64.43|64.92|64.52|64.97|64.57|64.77|64.37|243
1718385300000|2024-06-14 17:15:00|64.93|64.53|64.87|64.47|65.05|64.65|64.86|64.46|243
1718385600000|2024-06-14 17:20:00|64.88|64.48|64.96|64.56|65.02|64.62|64.87|64.47|248
1718385900000|2024-06-14 17:25:00|64.97|64.57|65.05|64.65|65.06|64.66|64.9|64.5|142
1718386200000|2024-06-14 17:30:00|65.04|64.64|65.13|64.73|65.15|64.75|64.92|64.52|219
1718386500000|2024-06-14 17:35:00|65.12|64.72|65.24|64.84|65.24|64.84|65.12|64.72|115
1718386800000|2024-06-14 17:40:00|65.25|64.85|65|64.6|65.3|64.9|65|64.6|241
1718387100000|2024-06-14 17:45:00|65.01|64.61|64.71|64.31|65.03|64.63|64.71|64.31|318
1718387400000|2024-06-14 17:50:00|64.72|64.32|64.81|64.41|64.84|64.44|64.7|64.3|236
1718387700000|2024-06-14 17:55:00|64.82|64.42|64.76|64.36|64.82|64.42|64.69|64.29|168
1718388000000|2024-06-14 18:00:00|64.77|64.37|64.71|64.31|64.82|64.42|64.59|64.19|280
1718388300000|2024-06-14 18:05:00|64.72|64.32|64.19|63.79|64.73|64.33|64.08|63.68|436
1718388600000|2024-06-14 18:10:00|64.18|63.78|64.1|63.7|64.2|63.8|63.97|63.57|410
1718388900000|2024-06-14 18:15:00|64.11|63.71|64.26|63.86|64.28|63.88|64.08|63.68|284
1718389200000|2024-06-14 18:20:00|64.27|63.87|63.89|63.49|64.36|63.96|63.65|63.25|438
1718389500000|2024-06-14 18:25:00|63.9|63.5|64.05|63.65|64.11|63.71|63.82|63.42|357
1718389800000|2024-06-14 18:30:00|64.06|63.66|64.25|63.85|64.36|63.96|64|63.6|283
1718390100000|2024-06-14 18:35:00|64.27|63.87|64.28|63.88|64.33|63.93|64.22|63.82|214
1718390400000|2024-06-14 18:40:00|64.27|63.87|64.45|64.05|64.48|64.08|64.2|63.8|117
1718390700000|2024-06-14 18:45:00|64.44|64.04|64.18|63.78|64.46|64.06|64.16|63.76|265
1718391000000|2024-06-14 18:50:00|64.17|63.77|64.27|63.87|64.29|63.89|64.16|63.76|92
1718391300000|2024-06-14 18:55:00|64.26|63.86|64.12|63.72|64.26|63.86|64.1|63.7|199
1718391600000|2024-06-14 19:00:00|64.11|63.71|64.02|63.62|64.12|63.72|63.98|63.58|269
1718391900000|2024-06-14 19:05:00|64.01|63.61|64.03|63.63|64.05|63.65|63.96|63.56|139
1718392200000|2024-06-14 19:10:00|64.01|63.61|63.73|63.33|64.03|63.63|63.73|63.33|226
1718392500000|2024-06-14 19:15:00|63.72|63.32|63.84|63.44|63.87|63.47|63.71|63.31|153
1718392800000|2024-06-14 19:20:00|63.83|63.43|63.99|63.59|64|63.6|63.79|63.39|85
1718393100000|2024-06-14 19:25:00|63.98|63.58|64.28|63.88|64.3|63.9|63.96|63.56|97
1718393400000|2024-06-14 19:30:00|64.26|63.86|63.76|63.36|64.27|63.87|63.73|63.33|214
1718393700000|2024-06-14 19:35:00|63.75|63.35|63.74|63.34|63.83|63.43|63.71|63.31|200
1718394000000|2024-06-14 19:40:00|63.73|63.33|63.93|63.53|63.96|63.56|63.73|63.33|159
1718394300000|2024-06-14 19:45:00|63.92|63.52|63.83|63.43|63.98|63.58|63.81|63.41|156
1718394600000|2024-06-14 19:50:00|63.82|63.42|63.87|63.47|63.87|63.47|63.78|63.38|150
1718394900000|2024-06-14 19:55:00|63.86|63.46|63.9|63.5|63.92|63.52|63.86|63.46|123
1718395200000|2024-06-14 20:00:00|63.91|63.51|64.12|63.72|64.12|63.72|63.87|63.47|121
1718395500000|2024-06-14 20:05:00|64.13|63.73|64.18|63.78|64.22|63.82|64.13|63.73|206
1718395800000|2024-06-14 20:10:00|64.19|63.79|64.27|63.87|64.27|63.87|64.17|63.77|73
1718396100000|2024-06-14 20:15:00|64.26|63.86|64.31|63.91|64.32|63.92|64.22|63.82|99
1718396400000|2024-06-14 20:20:00|64.3|63.9|64.39|63.99|64.4|64|64.3|63.9|84
1718396700000|2024-06-14 20:25:00|64.38|63.98|64.51|64.11|64.51|64.11|64.32|63.92|119
1718397000000|2024-06-14 20:30:00|64.5|64.1|64.51|64.11|64.63|64.23|64.48|64.08|144
1718397300000|2024-06-14 20:35:00|64.5|64.1|64.49|64.09|64.53|64.13|64.48|64.08|168
1718397600000|2024-06-14 20:40:00|64.48|64.08|64.42|64.02|64.48|64.08|64.35|63.95|82
1718397900000|2024-06-14 20:45:00|64.41|64.01|64.33|63.93|64.46|64.06|64.31|63.91|102
1718398200000|2024-06-14 20:50:00|64.32|63.92|64.28|63.88|64.36|63.96|64.27|63.87|105
1718398500000|2024-06-14 20:55:00|64.29|63.89|64.25|63.85|64.3|63.9|64.25|63.85|62
1718434800000|2024-06-15 07:00:00|65.85|65.45|65.85|65.45|65.91|65.51|65.79|65.39|134
1718435100000|2024-06-15 07:05:00|65.86|65.46|65.91|65.51|65.94|65.54|65.85|65.45|107
1718435400000|2024-06-15 07:10:00|65.9|65.5|65.94|65.54|65.96|65.56|65.89|65.49|60
1718435700000|2024-06-15 07:15:00|65.95|65.55|66.03|65.63|66.03|65.63|65.95|65.55|30
1718436000000|2024-06-15 07:20:00|66.04|65.64|66.03|65.63|66.06|65.66|66.02|65.62|34
1718436300000|2024-06-15 07:25:00|66.04|65.64|66|65.6|66.07|65.67|65.97|65.57|51
1718436600000|2024-06-15 07:30:00|65.99|65.59|66|65.6|66.03|65.63|65.94|65.54|78
1718436900000|2024-06-15 07:35:00|66.01|65.61|66.03|65.63|66.05|65.65|65.95|65.55|77
1718437200000|2024-06-15 07:40:00|66.01|65.61|65.99|65.59|66.02|65.62|65.96|65.56|67
1718437500000|2024-06-15 07:45:00|66|65.6|65.96|65.56|66|65.6|65.95|65.55|28
1718437800000|2024-06-15 07:50:00|65.97|65.57|65.93|65.53|65.98|65.58|65.9|65.5|49
1718438100000|2024-06-15 07:55:00|65.92|65.52|65.86|65.46|65.92|65.52|65.83|65.43|100
1718438400000|2024-06-15 08:00:00|65.85|65.45|65.81|65.41|65.88|65.48|65.76|65.36|91
1718438700000|2024-06-15 08:05:00|65.82|65.42|65.83|65.43|65.84|65.44|65.77|65.37|133
1718439000000|2024-06-15 08:10:00|65.84|65.44|65.77|65.37|65.84|65.44|65.77|65.37|88
1718439300000|2024-06-15 08:15:00|65.76|65.36|65.82|65.42|65.84|65.44|65.75|65.35|51
1718439600000|2024-06-15 08:20:00|65.83|65.43|65.83|65.43|65.85|65.45|65.79|65.39|69
1718439900000|2024-06-15 08:25:00|65.82|65.42|65.71|65.31|65.82|65.42|65.71|65.31|79
1718440200000|2024-06-15 08:30:00|65.72|65.32|65.82|65.42|65.83|65.43|65.71|65.31|33
1718440500000|2024-06-15 08:35:00|65.83|65.43|65.85|65.45|65.86|65.46|65.82|65.42|65
1718440800000|2024-06-15 08:40:00|65.86|65.46|65.86|65.46|65.86|65.46|65.83|65.43|60
1718441100000|2024-06-15 08:45:00|65.85|65.45|65.8|65.4|65.85|65.45|65.76|65.36|53
1718441400000|2024-06-15 08:50:00|65.79|65.39|65.77|65.37|65.79|65.39|65.73|65.33|48
1718441700000|2024-06-15 08:55:00|65.76|65.36|65.75|65.35|65.77|65.37|65.73|65.33|46
1718442000000|2024-06-15 09:00:00|65.76|65.36|65.79|65.39|65.8|65.4|65.75|65.35|28
1718442300000|2024-06-15 09:05:00|65.78|65.38|65.76|65.36|65.79|65.39|65.75|65.35|37
1718442600000|2024-06-15 09:10:00|65.77|65.37|65.76|65.36|65.79|65.39|65.74|65.34|42
1718442900000|2024-06-15 09:15:00|65.77|65.37|65.65|65.25|65.77|65.37|65.65|65.25|31
1718443200000|2024-06-15 09:20:00|65.66|65.26|65.53|65.13|65.66|65.26|65.52|65.12|91
1718443500000|2024-06-15 09:25:00|65.54|65.14|65.56|65.16|65.56|65.16|65.5|65.1|51
1718443800000|2024-06-15 09:30:00|65.55|65.15|65.38|64.98|65.56|65.16|65.36|64.96|156
1718444100000|2024-06-15 09:35:00|65.37|64.97|65.26|64.86|65.37|64.97|65.25|64.85|110
1718444400000|2024-06-15 09:40:00|65.27|64.87|65.34|64.94|65.35|64.95|65.26|64.86|90
1718444700000|2024-06-15 09:45:00|65.36|64.96|65.45|65.05|65.47|65.07|65.35|64.95|115
1718445000000|2024-06-15 09:50:00|65.46|65.06|65.46|65.06|65.47|65.07|65.44|65.04|152
1718445300000|2024-06-15 09:55:00|65.47|65.07|65.44|65.04|65.47|65.07|65.39|64.99|59
1718445600000|2024-06-15 10:00:00|65.45|65.05|65.41|65.01|65.46|65.06|65.39|64.99|94
1718445900000|2024-06-15 10:05:00|65.4|65|65.44|65.04|65.45|65.05|65.39|64.99|90
1718446200000|2024-06-15 10:10:00|65.43|65.03|65.42|65.02|65.44|65.04|65.36|64.96|65
1718446500000|2024-06-15 10:15:00|65.43|65.03|65.45|65.05|65.49|65.09|65.43|65.03|42
1718446800000|2024-06-15 10:20:00|65.46|65.06|65.39|64.99|65.46|65.06|65.39|64.99|97
1718447100000|2024-06-15 10:25:00|65.4|65|65.4|65|65.41|65.01|65.37|64.97|113
1718447400000|2024-06-15 10:30:00|65.41|65.01|65.55|65.15|65.55|65.15|65.41|65.01|48
1718447700000|2024-06-15 10:35:00|65.54|65.14|65.56|65.16|65.57|65.17|65.54|65.14|35
1718448000000|2024-06-15 10:40:00|65.57|65.17|65.54|65.14|65.59|65.19|65.5|65.1|59
1718448300000|2024-06-15 10:45:00|65.55|65.15|65.66|65.26|65.68|65.28|65.54|65.14|119
1718448600000|2024-06-15 10:50:00|65.65|65.25|65.64|65.24|65.66|65.26|65.6|65.2|39
1718448900000|2024-06-15 10:55:00|65.65|65.25|65.59|65.19|65.65|65.25|65.58|65.18|50
1718449200000|2024-06-15 11:00:00|65.6|65.2|65.63|65.23|65.67|65.27|65.59|65.19|76
1718449500000|2024-06-15 11:05:00|65.61|65.21|65.62|65.22|65.64|65.24|65.56|65.16|99
1718449800000|2024-06-15 11:10:00|65.63|65.23|65.59|65.19|65.63|65.23|65.58|65.18|47
1718450100000|2024-06-15 11:15:00|65.58|65.18|65.63|65.23|65.63|65.23|65.58|65.18|100
1718450400000|2024-06-15 11:20:00|65.62|65.22|65.63|65.23|65.65|65.25|65.58|65.18|74
1718450700000|2024-06-15 11:25:00|65.62|65.22|65.72|65.32|65.73|65.33|65.62|65.22|45
1718451000000|2024-06-15 11:30:00|65.73|65.33|65.75|65.35|65.76|65.36|65.68|65.28|72
1718451300000|2024-06-15 11:35:00|65.74|65.34|65.73|65.33|65.77|65.37|65.71|65.31|85
1718451600000|2024-06-15 11:40:00|65.74|65.34|65.76|65.36|65.77|65.37|65.74|65.34|118
1718451900000|2024-06-15 11:45:00|65.75|65.35|65.76|65.36|65.77|65.37|65.7|65.3|88
1718452200000|2024-06-15 11:50:00|65.77|65.37|65.79|65.39|65.81|65.41|65.75|65.35|45
1718452500000|2024-06-15 11:55:00|65.82|65.42|65.81|65.41|65.84|65.44|65.78|65.38|84
1718452800000|2024-06-15 12:00:00|65.82|65.42|65.81|65.41|65.84|65.44|65.8|65.4|81
1718453100000|2024-06-15 12:05:00|65.79|65.39|65.79|65.39|65.81|65.41|65.75|65.35|114
1718453400000|2024-06-15 12:10:00|65.8|65.4|65.83|65.43|65.88|65.48|65.8|65.4|69
1718453700000|2024-06-15 12:15:00|65.84|65.44|65.84|65.44|65.9|65.5|65.82|65.42|89
1718454000000|2024-06-15 12:20:00|65.85|65.45|65.86|65.46|65.88|65.48|65.85|65.45|146
1718454300000|2024-06-15 12:25:00|65.87|65.47|65.87|65.47|65.92|65.52|65.86|65.46|114
1718454600000|2024-06-15 12:30:00|65.86|65.46|65.97|65.57|66.01|65.61|65.86|65.46|62
1718454900000|2024-06-15 12:35:00|65.96|65.56|65.85|65.45|65.96|65.56|65.84|65.44|91
1718455200000|2024-06-15 12:40:00|65.84|65.44|65.8|65.4|65.86|65.46|65.77|65.37|152
1718455500000|2024-06-15 12:45:00|65.81|65.41|65.8|65.4|65.84|65.44|65.76|65.36|148
1718455800000|2024-06-15 12:50:00|65.81|65.41|65.84|65.44|65.88|65.48|65.8|65.4|117
1718456100000|2024-06-15 12:55:00|65.85|65.45|66.08|65.68|66.13|65.73|65.85|65.45|171
1718456400000|2024-06-15 13:00:00|66.09|65.69|65.9|65.5|66.09|65.69|65.9|65.5|118
1718456700000|2024-06-15 13:05:00|65.91|65.51|65.86|65.46|65.96|65.56|65.86|65.46|82
1718457000000|2024-06-15 13:10:00|65.87|65.47|65.87|65.47|65.95|65.55|65.84|65.44|209
1718457300000|2024-06-15 13:15:00|65.88|65.48|65.96|65.56|65.97|65.57|65.87|65.47|87
1718457600000|2024-06-15 13:20:00|65.97|65.57|66|65.6|66|65.6|65.95|65.55|57
1718457900000|2024-06-15 13:25:00|66.03|65.63|66.08|65.68|66.09|65.69|66.03|65.63|101
1718458200000|2024-06-15 13:30:00|66.07|65.67|66.04|65.64|66.07|65.67|66|65.6|83
1718458500000|2024-06-15 13:35:00|66.05|65.65|65.88|65.48|66.07|65.67|65.88|65.48|122
1718458800000|2024-06-15 13:40:00|65.89|65.49|65.95|65.55|65.97|65.57|65.87|65.47|108
1718459100000|2024-06-15 13:45:00|65.96|65.56|65.96|65.56|65.96|65.56|65.9|65.5|68
1718459400000|2024-06-15 13:50:00|65.95|65.55|65.98|65.58|66.04|65.64|65.94|65.54|46
1718459700000|2024-06-15 13:55:00|65.97|65.57|66.08|65.68|66.1|65.7|65.97|65.57|47
1718460000000|2024-06-15 14:00:00|66.07|65.67|65.96|65.56|66.08|65.68|65.92|65.52|88
1718460300000|2024-06-15 14:05:00|65.95|65.55|65.94|65.54|65.98|65.58|65.91|65.51|55
1718460600000|2024-06-15 14:10:00|65.95|65.55|65.96|65.56|65.96|65.56|65.93|65.53|46
1718460900000|2024-06-15 14:15:00|65.95|65.55|65.94|65.54|65.99|65.59|65.93|65.53|59
1718461200000|2024-06-15 14:20:00|65.95|65.55|65.96|65.56|66.04|65.64|65.94|65.54|68
1718461500000|2024-06-15 14:25:00|65.97|65.57|65.83|65.43|65.99|65.59|65.8|65.4|62
1718461800000|2024-06-15 14:30:00|65.84|65.44|65.78|65.38|65.86|65.46|65.72|65.32|103
1718462100000|2024-06-15 14:35:00|65.79|65.39|65.93|65.53|65.95|65.55|65.79|65.39|99
1718462400000|2024-06-15 14:40:00|65.94|65.54|66.01|65.61|66.04|65.64|65.93|65.53|70
1718462700000|2024-06-15 14:45:00|66|65.6|66.12|65.72|66.16|65.76|66|65.6|85
1718463000000|2024-06-15 14:50:00|66.11|65.71|66|65.6|66.14|65.74|65.99|65.59|112
1718463300000|2024-06-15 14:55:00|65.99|65.59|66.06|65.66|66.1|65.7|65.98|65.58|83
1718463600000|2024-06-15 15:00:00|66.07|65.67|66.07|65.67|66.1|65.7|66.04|65.64|92
1718463900000|2024-06-15 15:05:00|66.08|65.68|66.17|65.77|66.19|65.79|66.07|65.67|125
1718464200000|2024-06-15 15:10:00|66.16|65.76|66.21|65.81|66.21|65.81|66.14|65.74|117
1718464500000|2024-06-15 15:15:00|66.22|65.82|66.42|66.02|66.43|66.03|66.22|65.82|225
1718464800000|2024-06-15 15:20:00|66.43|66.03|66.36|65.96|66.48|66.08|66.36|65.96|205
1718465100000|2024-06-15 15:25:00|66.33|65.93|66.25|65.85|66.33|65.93|66.23|65.83|107
1718465400000|2024-06-15 15:30:00|66.24|65.84|66.16|65.76|66.27|65.87|66.09|65.69|124
1718465700000|2024-06-15 15:35:00|66.15|65.75|66.19|65.79|66.24|65.84|66.15|65.75|160
1718466000000|2024-06-15 15:40:00|66.2|65.8|66.2|65.8|66.22|65.82|66.15|65.75|88
1718466300000|2024-06-15 15:45:00|66.21|65.81|66.17|65.77|66.22|65.82|66.08|65.68|74
1718466600000|2024-06-15 15:50:00|66.18|65.78|66.17|65.77|66.19|65.79|66.16|65.76|69
1718466900000|2024-06-15 15:55:00|66.16|65.76|66.18|65.78|66.19|65.79|66.14|65.74|92
1718467200000|2024-06-15 16:00:00|66.17|65.77|66.19|65.79|66.29|65.89|66.13|65.73|108
1718467500000|2024-06-15 16:05:00|66.2|65.8|66.3|65.9|66.35|65.95|66.17|65.77|90
1718467800000|2024-06-15 16:10:00|66.29|65.89|66.2|65.8|66.31|65.91|66.16|65.76|140
1718468100000|2024-06-15 16:15:00|66.19|65.79|66.21|65.81|66.27|65.87|66.16|65.76|175
1718468400000|2024-06-15 16:20:00|66.2|65.8|66.2|65.8|66.28|65.88|66.19|65.79|137
1718468700000|2024-06-15 16:25:00|66.19|65.79|66.24|65.84|66.26|65.86|66.18|65.78|84
1718469000000|2024-06-15 16:30:00|66.23|65.83|66.21|65.81|66.28|65.88|66.16|65.76|103
1718469300000|2024-06-15 16:35:00|66.22|65.82|66.27|65.87|66.27|65.87|66.2|65.8|101
1718469600000|2024-06-15 16:40:00|66.26|65.86|66.26|65.86|66.3|65.9|66.24|65.84|94
1718469900000|2024-06-15 16:45:00|66.25|65.85|66.23|65.83|66.27|65.87|66.18|65.78|76
1718470200000|2024-06-15 16:50:00|66.24|65.84|66.27|65.87|66.28|65.88|66.22|65.82|58
1718470500000|2024-06-15 16:55:00|66.28|65.88|66.23|65.83|66.28|65.88|66.21|65.81|133
1718470800000|2024-06-15 17:00:00|66.22|65.82|66.19|65.79|66.24|65.84|66.17|65.77|92
1718471100000|2024-06-15 17:05:00|66.2|65.8|66.21|65.81|66.25|65.85|66.12|65.72|134
1718471400000|2024-06-15 17:10:00|66.2|65.8|66.2|65.8|66.24|65.84|66.17|65.77|64
1718471700000|2024-06-15 17:15:00|66.19|65.79|66.21|65.81|66.23|65.83|66.17|65.77|71
1718472000000|2024-06-15 17:20:00|66.22|65.82|66.18|65.78|66.23|65.83|66.18|65.78|41
1718472300000|2024-06-15 17:25:00|66.19|65.79|66.27|65.87|66.29|65.89|66.18|65.78|106
1718472600000|2024-06-15 17:30:00|66.26|65.86|66.25|65.85|66.27|65.87|66.21|65.81|49
1718472900000|2024-06-15 17:35:00|66.26|65.86|66.24|65.84|66.27|65.87|66.21|65.81|38
1718473200000|2024-06-15 17:40:00|66.23|65.83|66.3|65.9|66.35|65.95|66.22|65.82|136
1718473500000|2024-06-15 17:45:00|66.31|65.91|66.23|65.83|66.32|65.92|66.2|65.8|85
1718473800000|2024-06-15 17:50:00|66.24|65.84|66.33|65.93|66.33|65.93|66.22|65.82|111
1718474100000|2024-06-15 17:55:00|66.32|65.92|66.31|65.91|66.37|65.97|66.3|65.9|120
1718474400000|2024-06-15 18:00:00|66.32|65.92|66.27|65.87|66.34|65.94|66.23|65.83|90
1718474700000|2024-06-15 18:05:00|66.28|65.88|66.31|65.91|66.32|65.92|66.23|65.83|48
1718475000000|2024-06-15 18:10:00|66.3|65.9|66.28|65.88|66.3|65.9|66.27|65.87|63
1718475300000|2024-06-15 18:15:00|66.27|65.87|66.09|65.69|66.29|65.89|66.05|65.65|127
1718475600000|2024-06-15 18:20:00|66.08|65.68|66.15|65.75|66.23|65.83|66.07|65.67|128
1718475900000|2024-06-15 18:25:00|66.16|65.76|66.15|65.75|66.18|65.78|66.09|65.69|102
1718476200000|2024-06-15 18:30:00|66.16|65.76|66.19|65.79|66.19|65.79|66.13|65.73|54
1718476500000|2024-06-15 18:35:00|66.18|65.78|66.15|65.75|66.2|65.8|66.13|65.73|30
1718476800000|2024-06-15 18:40:00|66.14|65.74|66.17|65.77|66.17|65.77|66.12|65.72|53
1718477100000|2024-06-15 18:45:00|66.16|65.76|66.17|65.77|66.21|65.81|66.14|65.74|138
1718477400000|2024-06-15 18:50:00|66.18|65.78|66.2|65.8|66.22|65.82|66.15|65.75|51
1718477700000|2024-06-15 18:55:00|66.19|65.79|66.16|65.76|66.2|65.8|66.15|65.75|38
1718478000000|2024-06-15 19:00:00|66.17|65.77|66.16|65.76|66.21|65.81|66.16|65.76|56
1718478300000|2024-06-15 19:05:00|66.15|65.75|66.07|65.67|66.17|65.77|66|65.6|120
1718478600000|2024-06-15 19:10:00|66.06|65.66|66.1|65.7|66.1|65.7|65.98|65.58|149
1718478900000|2024-06-15 19:15:00|66.11|65.71|66.07|65.67|66.11|65.71|66.02|65.62|77
1718479200000|2024-06-15 19:20:00|66.08|65.68|66.15|65.75|66.19|65.79|66.02|65.62|97
1718479500000|2024-06-15 19:25:00|66.16|65.76|66.31|65.91|66.38|65.98|66.16|65.76|75
1718479800000|2024-06-15 19:30:00|66.32|65.92|66.38|65.98|66.42|66.02|66.32|65.92|84
1718480100000|2024-06-15 19:35:00|66.37|65.97|66.46|66.06|66.48|66.08|66.32|65.92|119
1718480400000|2024-06-15 19:40:00|66.45|66.05|66.47|66.07|66.49|66.09|66.42|66.02|65
1718480700000|2024-06-15 19:45:00|66.48|66.08|66.41|66.01|66.49|66.09|66.38|65.98|50
1718481000000|2024-06-15 19:50:00|66.4|66|66.39|65.99|66.43|66.03|66.38|65.98|39
1718481300000|2024-06-15 19:55:00|66.38|65.98|66.4|66|66.41|66.01|66.38|65.98|43
1718481600000|2024-06-15 20:00:00|66.41|66.01|66.42|66.02|66.47|66.07|66.37|65.97|66
1718481900000|2024-06-15 20:05:00|66.43|66.03|66.37|65.97|66.44|66.04|66.37|65.97|55
1718482200000|2024-06-15 20:10:00|66.38|65.98|66.27|65.87|66.4|66|66.27|65.87|58
1718482500000|2024-06-15 20:15:00|66.28|65.88|66.1|65.7|66.28|65.88|66.1|65.7|103
1718482800000|2024-06-15 20:20:00|66.09|65.69|66.12|65.72|66.17|65.77|65.95|65.55|190
1718483100000|2024-06-15 20:25:00|66.11|65.71|66.12|65.72|66.17|65.77|66.03|65.63|100
1718483400000|2024-06-15 20:30:00|66.13|65.73|66.29|65.89|66.3|65.9|66.13|65.73|100
1718483700000|2024-06-15 20:35:00|66.3|65.9|66.36|65.96|66.39|65.99|66.29|65.89|66
1718484000000|2024-06-15 20:40:00|66.37|65.97|66.29|65.89|66.38|65.98|66.27|65.87|135
1718484300000|2024-06-15 20:45:00|66.3|65.9|66.28|65.88|66.36|65.96|66.28|65.88|82
1718484600000|2024-06-15 20:50:00|66.29|65.89|66.28|65.88|66.3|65.9|66.24|65.84|112
1718484900000|2024-06-15 20:55:00|66.27|65.87|66.26|65.86|66.29|65.89|66.24|65.84|111
1718485200000|2024-06-15 21:00:00|66.25|65.85|66.25|65.85|66.27|65.87|66.18|65.78|89
1718485500000|2024-06-15 21:05:00|66.24|65.84|66.23|65.83|66.24|65.84|66.19|65.79|32
1718485800000|2024-06-15 21:10:00|66.24|65.84|66.16|65.76|66.25|65.85|66.16|65.76|20
1718486100000|2024-06-15 21:15:00|66.17|65.77|66.17|65.77|66.21|65.81|66.16|65.76|31
1718486400000|2024-06-15 21:20:00|66.18|65.78|66.17|65.77|66.19|65.79|66.17|65.77|32
1718486700000|2024-06-15 21:25:00|66.18|65.78|66.23|65.83|66.25|65.85|66.18|65.78|21
1718487000000|2024-06-15 21:30:00|66.22|65.82|66.26|65.86|66.26|65.86|66.2|65.8|12
1718487300000|2024-06-15 21:35:00|66.25|65.85|66.24|65.84|66.26|65.86|66.24|65.84|34
1718487600000|2024-06-15 21:40:00|66.25|65.85|66.23|65.83|66.25|65.85|66.22|65.82|15
1718487900000|2024-06-15 21:45:00|66.24|65.84|66.27|65.87|66.28|65.88|66.23|65.83|35
1718488200000|2024-06-15 21:50:00|66.28|65.88|66.3|65.9|66.31|65.91|66.27|65.87|27
1718488500000|2024-06-15 21:55:00|66.29|65.89|66.29|65.89|66.3|65.9|66.27|65.87|7
1718488800000|2024-06-15 22:00:00|66.28|65.88|66.28|65.88|66.29|65.89|66.2|65.8|69
1718489100000|2024-06-15 22:05:00|66.27|65.87|66.23|65.83|66.28|65.88|66.19|65.79|82
1718489400000|2024-06-15 22:10:00|66.24|65.84|66.25|65.85|66.26|65.86|66.23|65.83|22
1718489700000|2024-06-15 22:15:00|66.24|65.84|66.21|65.81|66.26|65.86|66.18|65.78|61
1718490000000|2024-06-15 22:20:00|66.2|65.8|66.22|65.82|66.23|65.83|66.2|65.8|31
1718490300000|2024-06-15 22:25:00|66.23|65.83|66.2|65.8|66.25|65.85|66.2|65.8|64
1718490600000|2024-06-15 22:30:00|66.21|65.81|66.21|65.81|66.25|65.85|66.19|65.79|29
1718490900000|2024-06-15 22:35:00|66.2|65.8|66.21|65.81|66.22|65.82|66.19|65.79|16
1718491200000|2024-06-15 22:40:00|66.22|65.82|66.3|65.9|66.31|65.91|66.21|65.81|70
1718491500000|2024-06-15 22:45:00|66.29|65.89|66.28|65.88|66.31|65.91|66.28|65.88|96
1718491800000|2024-06-15 22:50:00|66.29|65.89|66.3|65.9|66.31|65.91|66.28|65.88|73
1718492100000|2024-06-15 22:55:00|66.29|65.89|66.31|65.91|66.31|65.91|66.29|65.89|25
1718492400000|2024-06-15 23:00:00|66.32|65.92|66.31|65.91|66.32|65.92|66.28|65.88|109
1718492700000|2024-06-15 23:05:00|66.32|65.92|66.35|65.95|66.36|65.96|66.31|65.91|79
1718493000000|2024-06-15 23:10:00|66.34|65.94|66.42|66.02|66.43|66.03|66.34|65.94|46
1718493300000|2024-06-15 23:15:00|66.43|66.03|66.32|65.92|66.44|66.04|66.32|65.92|39
1718493600000|2024-06-15 23:20:00|66.34|65.94|66.39|65.99|66.42|66.02|66.34|65.94|46
1718493900000|2024-06-15 23:25:00|66.38|65.98|66.38|65.98|66.41|66.01|66.37|65.97|54
1718494200000|2024-06-15 23:30:00|66.39|65.99|66.47|66.07|66.48|66.08|66.38|65.98|43
1718494500000|2024-06-15 23:35:00|66.46|66.06|66.41|66.01|66.46|66.06|66.4|66|24
1718494800000|2024-06-15 23:40:00|66.4|66|66.37|65.97|66.4|66|66.36|65.96|23
1718495100000|2024-06-15 23:45:00|66.36|65.96|66.38|65.98|66.38|65.98|66.35|65.95|27
1718495400000|2024-06-15 23:50:00|66.37|65.97|66.36|65.96|66.38|65.98|66.36|65.96|22
1718495700000|2024-06-15 23:55:00|66.37|65.97|66.38|65.98|66.38|65.98|66.37|65.97|8
1718496000000|2024-06-16 00:00:00|66.39|65.99|66.31|65.91|66.4|66|66.3|65.9|56
1718496300000|2024-06-16 00:05:00|66.3|65.9|66.31|65.91|66.35|65.95|66.28|65.88|35
1718496600000|2024-06-16 00:10:00|66.32|65.92|66.27|65.87|66.32|65.92|66.26|65.86|26
1718496900000|2024-06-16 00:15:00|66.28|65.88|66.35|65.95|66.37|65.97|66.28|65.88|66
1718497200000|2024-06-16 00:20:00|66.36|65.96|66.38|65.98|66.39|65.99|66.33|65.93|44
1718497500000|2024-06-16 00:25:00|66.37|65.97|66.31|65.91|66.38|65.98|66.29|65.89|20
1718497800000|2024-06-16 00:30:00|66.32|65.92|66.33|65.93|66.38|65.98|66.32|65.92|32
1718498100000|2024-06-16 00:35:00|66.34|65.94|66.35|65.95|66.35|65.95|66.32|65.92|20
1718498400000|2024-06-16 00:40:00|66.34|65.94|66.37|65.97|66.38|65.98|66.34|65.94|26
1718498700000|2024-06-16 00:45:00|66.36|65.96|66.39|65.99|66.41|66.01|66.33|65.93|32
1718499000000|2024-06-16 00:50:00|66.38|65.98|66.29|65.89|66.38|65.98|66.29|65.89|16
1718499300000|2024-06-16 00:55:00|66.28|65.88|66.18|65.78|66.28|65.88|66.15|65.75|36
1718499600000|2024-06-16 01:00:00|66.17|65.77|66.03|65.63|66.18|65.78|65.98|65.58|126
1718499900000|2024-06-16 01:05:00|66.04|65.64|66.14|65.74|66.16|65.76|65.91|65.51|127
1718500200000|2024-06-16 01:10:00|66.15|65.75|66.26|65.86|66.33|65.93|66.15|65.75|115
1718500500000|2024-06-16 01:15:00|66.25|65.85|66.37|65.97|66.42|66.02|66.19|65.79|100
1718500800000|2024-06-16 01:20:00|66.38|65.98|66.36|65.96|66.39|65.99|66.32|65.92|61
1718501100000|2024-06-16 01:25:00|66.37|65.97|66.32|65.92|66.39|65.99|66.21|65.81|86
1718501400000|2024-06-16 01:30:00|66.31|65.91|66.32|65.92|66.33|65.93|66.24|65.84|77
1718501700000|2024-06-16 01:35:00|66.31|65.91|66.26|65.86|66.31|65.91|66.24|65.84|79
1718502000000|2024-06-16 01:40:00|66.25|65.85|66.25|65.85|66.27|65.87|66.22|65.82|85
1718502300000|2024-06-16 01:45:00|66.24|65.84|66.23|65.83|66.24|65.84|66.16|65.76|68
1718502600000|2024-06-16 01:50:00|66.24|65.84|66.29|65.89|66.33|65.93|66.24|65.84|67
1718502900000|2024-06-16 01:55:00|66.28|65.88|66.28|65.88|66.29|65.89|66.25|65.85|31
1718503200000|2024-06-16 02:00:00|66.27|65.87|66.22|65.82|66.27|65.87|66.18|65.78|62
1718503500000|2024-06-16 02:05:00|66.23|65.83|66.23|65.83|66.25|65.85|66.22|65.82|37
1718503800000|2024-06-16 02:10:00|66.24|65.84|66.23|65.83|66.26|65.86|66.22|65.82|28
1718504100000|2024-06-16 02:15:00|66.22|65.82|66.25|65.85|66.26|65.86|66.16|65.76|56
1718504400000|2024-06-16 02:20:00|66.26|65.86|66.28|65.88|66.3|65.9|66.24|65.84|61
1718504700000|2024-06-16 02:25:00|66.29|65.89|66.32|65.92|66.35|65.95|66.28|65.88|82
1718505000000|2024-06-16 02:30:00|66.31|65.91|66.26|65.86|66.31|65.91|66.25|65.85|72
1718505300000|2024-06-16 02:35:00|66.27|65.87|66.25|65.85|66.3|65.9|66.24|65.84|57
1718505600000|2024-06-16 02:40:00|66.26|65.86|66.22|65.82|66.27|65.87|66.19|65.79|56
1718505900000|2024-06-16 02:45:00|66.21|65.81|66.13|65.73|66.22|65.82|66.09|65.69|64
1718506200000|2024-06-16 02:50:00|66.14|65.74|66.13|65.73|66.15|65.75|66.08|65.68|41
1718506500000|2024-06-16 02:55:00|66.14|65.74|66.13|65.73|66.16|65.76|66.12|65.72|46
1718506800000|2024-06-16 03:00:00|66.14|65.74|66.16|65.76|66.2|65.8|66.13|65.73|55
1718507100000|2024-06-16 03:05:00|66.15|65.75|66.1|65.7|66.16|65.76|66.09|65.69|56
1718507400000|2024-06-16 03:10:00|66.09|65.69|65.98|65.58|66.09|65.69|65.93|65.53|64
1718507700000|2024-06-16 03:15:00|65.97|65.57|66.06|65.66|66.07|65.67|65.96|65.56|103
1718508000000|2024-06-16 03:20:00|66.07|65.67|66.06|65.66|66.13|65.73|66.06|65.66|60
1718508300000|2024-06-16 03:25:00|66.05|65.65|66.07|65.67|66.09|65.69|66.05|65.65|45
1718508600000|2024-06-16 03:30:00|66.08|65.68|65.91|65.51|66.08|65.68|65.88|65.48|76
1718508900000|2024-06-16 03:35:00|65.9|65.5|65.89|65.49|65.94|65.54|65.81|65.41|104
1718509200000|2024-06-16 03:40:00|65.9|65.5|65.88|65.48|65.94|65.54|65.84|65.44|60
1718509500000|2024-06-16 03:45:00|65.87|65.47|65.94|65.54|65.94|65.54|65.82|65.42|64
1718509800000|2024-06-16 03:50:00|65.95|65.55|65.95|65.55|65.97|65.57|65.93|65.53|23
1718510100000|2024-06-16 03:55:00|65.94|65.54|65.92|65.52|65.96|65.56|65.91|65.51|44
1718510400000|2024-06-16 04:00:00|65.89|65.49|65.87|65.47|65.95|65.55|65.87|65.47|53
1718510700000|2024-06-16 04:05:00|65.86|65.46|65.75|65.35|65.86|65.46|65.74|65.34|69
1718511000000|2024-06-16 04:10:00|65.76|65.36|65.83|65.43|65.86|65.46|65.75|65.35|80
1718511300000|2024-06-16 04:15:00|65.82|65.42|65.76|65.36|65.83|65.43|65.75|65.35|107
1718511600000|2024-06-16 04:20:00|65.75|65.35|65.61|65.21|65.75|65.35|65.49|65.09|174
1718511900000|2024-06-16 04:25:00|65.6|65.2|65.71|65.31|65.74|65.34|65.58|65.18|117
1718512200000|2024-06-16 04:30:00|65.69|65.29|65.76|65.36|65.84|65.44|65.66|65.26|92
1718512500000|2024-06-16 04:35:00|65.77|65.37|65.87|65.47|65.93|65.53|65.77|65.37|90
1718512800000|2024-06-16 04:40:00|65.86|65.46|65.93|65.53|65.94|65.54|65.86|65.46|57
1718513100000|2024-06-16 04:45:00|65.94|65.54|65.89|65.49|65.94|65.54|65.89|65.49|62
1718513400000|2024-06-16 04:50:00|65.88|65.48|65.85|65.45|65.89|65.49|65.84|65.44|40
1718513700000|2024-06-16 04:55:00|65.84|65.44|65.85|65.45|65.87|65.47|65.84|65.44|37
1718514000000|2024-06-16 05:00:00|65.84|65.44|65.94|65.54|65.95|65.55|65.84|65.44|69
1718514300000|2024-06-16 05:05:00|65.95|65.55|65.9|65.5|65.97|65.57|65.9|65.5|76
1718514600000|2024-06-16 05:10:00|65.89|65.49|65.88|65.48|65.94|65.54|65.88|65.48|49
1718514900000|2024-06-16 05:15:00|65.89|65.49|66|65.6|66.03|65.63|65.88|65.48|50
1718515200000|2024-06-16 05:20:00|65.99|65.59|66.06|65.66|66.07|65.67|65.96|65.56|69
1718515500000|2024-06-16 05:25:00|66.05|65.65|66.05|65.65|66.09|65.69|66.04|65.64|55
1718515800000|2024-06-16 05:30:00|66.06|65.66|66.26|65.86|66.31|65.91|66.04|65.64|112
1718516100000|2024-06-16 05:35:00|66.25|65.85|66.26|65.86|66.3|65.9|66.22|65.82|102
1718516400000|2024-06-16 05:40:00|66.27|65.87|66.32|65.92|66.36|65.96|66.27|65.87|115
1718516700000|2024-06-16 05:45:00|66.33|65.93|66.31|65.91|66.38|65.98|66.3|65.9|111
1718517000000|2024-06-16 05:50:00|66.32|65.92|66.35|65.95|66.36|65.96|66.29|65.89|87
1718517300000|2024-06-16 05:55:00|66.34|65.94|66.36|65.96|66.38|65.98|66.31|65.91|49
1718517600000|2024-06-16 06:00:00|66.35|65.95|66.38|65.98|66.41|66.01|66.35|65.95|90
1718517900000|2024-06-16 06:05:00|66.39|65.99|66.37|65.97|66.41|66.01|66.36|65.96|97
1718518200000|2024-06-16 06:10:00|66.36|65.96|66.41|66.01|66.43|66.03|66.36|65.96|56
1718518500000|2024-06-16 06:15:00|66.42|66.02|66.42|66.02|66.45|66.05|66.41|66.01|45
1718518800000|2024-06-16 06:20:00|66.43|66.03|66.4|66|66.43|66.03|66.4|66|36
1718519100000|2024-06-16 06:25:00|66.39|65.99|66.36|65.96|66.4|66|66.34|65.94|31
1718519400000|2024-06-16 06:30:00|66.35|65.95|66.38|65.98|66.38|65.98|66.31|65.91|45
1718519700000|2024-06-16 06:35:00|66.37|65.97|66.39|65.99|66.39|65.99|66.33|65.93|32
1718520000000|2024-06-16 06:40:00|66.4|66|66.42|66.02|66.42|66.02|66.33|65.93|39
1718520300000|2024-06-16 06:45:00|66.41|66.01|66.49|66.09|66.51|66.11|66.41|66.01|56
1718520600000|2024-06-16 06:50:00|66.5|66.1|66.61|66.21|66.61|66.21|66.48|66.08|60
1718520900000|2024-06-16 06:55:00|66.6|66.2|66.55|66.15|66.62|66.22|66.53|66.13|59
1718521200000|2024-06-16 07:00:00|66.54|66.14|66.65|66.25|66.65|66.25|66.53|66.13|65
1718521500000|2024-06-16 07:05:00|66.66|66.26|66.69|66.29|66.69|66.29|66.63|66.23|35
1718521800000|2024-06-16 07:10:00|66.68|66.28|66.7|66.3|66.72|66.32|66.67|66.27|45
1718522100000|2024-06-16 07:15:00|66.69|66.29|66.59|66.19|66.7|66.3|66.57|66.17|51
1718522400000|2024-06-16 07:20:00|66.6|66.2|66.56|66.16|66.64|66.24|66.55|66.15|37
1718522700000|2024-06-16 07:25:00|66.55|66.15|66.55|66.15|66.57|66.17|66.53|66.13|24
1718523000000|2024-06-16 07:30:00|66.54|66.14|66.48|66.08|66.56|66.16|66.48|66.08|38
1718523300000|2024-06-16 07:35:00|66.47|66.07|66.44|66.04|66.47|66.07|66.4|66|48
1718523600000|2024-06-16 07:40:00|66.45|66.05|66.47|66.07|66.49|66.09|66.44|66.04|43
1718523900000|2024-06-16 07:45:00|66.48|66.08|66.43|66.03|66.49|66.09|66.43|66.03|86
1718524200000|2024-06-16 07:50:00|66.44|66.04|66.47|66.07|66.54|66.14|66.44|66.04|43
1718524500000|2024-06-16 07:55:00|66.46|66.06|66.45|66.05|66.46|66.06|66.42|66.02|30
1718524800000|2024-06-16 08:00:00|66.44|66.04|66.37|65.97|66.44|66.04|66.36|65.96|56
1718525100000|2024-06-16 08:05:00|66.36|65.96|66.35|65.95|66.37|65.97|66.29|65.89|68
1718525400000|2024-06-16 08:10:00|66.34|65.94|66.28|65.88|66.34|65.94|66.28|65.88|29
1718525700000|2024-06-16 08:15:00|66.27|65.87|66.3|65.9|66.36|65.96|66.23|65.83|76
1718526000000|2024-06-16 08:20:00|66.29|65.89|66.25|65.85|66.3|65.9|66.25|65.85|75
1718526300000|2024-06-16 08:25:00|66.24|65.84|66.26|65.86|66.28|65.88|66.23|65.83|29
1718526600000|2024-06-16 08:30:00|66.25|65.85|66.2|65.8|66.28|65.88|66.2|65.8|38
1718526900000|2024-06-16 08:35:00|66.21|65.81|66.19|65.79|66.25|65.85|66.19|65.79|64
1718527200000|2024-06-16 08:40:00|66.18|65.78|66.18|65.78|66.21|65.81|66.16|65.76|29
1718527500000|2024-06-16 08:45:00|66.17|65.77|66.1|65.7|66.17|65.77|66.1|65.7|69
1718527800000|2024-06-16 08:50:00|66.11|65.71|66.05|65.65|66.16|65.76|66.05|65.65|80
1718528100000|2024-06-16 08:55:00|66.06|65.66|66.1|65.7|66.13|65.73|66.05|65.65|41
1718528400000|2024-06-16 09:00:00|66.11|65.71|66.17|65.77|66.19|65.79|66.11|65.71|82
1718528700000|2024-06-16 09:05:00|66.16|65.76|66.04|65.64|66.16|65.76|66.04|65.64|32
1718529000000|2024-06-16 09:10:00|66.02|65.62|65.93|65.53|66.02|65.62|65.92|65.52|84
1718529300000|2024-06-16 09:15:00|65.92|65.52|65.97|65.57|65.99|65.59|65.86|65.46|80
1718529600000|2024-06-16 09:20:00|65.98|65.58|66.06|65.66|66.06|65.66|65.97|65.57|69
1718529900000|2024-06-16 09:25:00|66.07|65.67|66.15|65.75|66.21|65.81|66.07|65.67|46
1718530200000|2024-06-16 09:30:00|66.16|65.76|66.06|65.66|66.18|65.78|66.05|65.65|42
1718530500000|2024-06-16 09:35:00|66.05|65.65|66.03|65.63|66.07|65.67|66|65.6|39
1718530800000|2024-06-16 09:40:00|66.04|65.64|66|65.6|66.04|65.64|65.98|65.58|28
1718531100000|2024-06-16 09:45:00|66.02|65.62|66.11|65.71|66.11|65.71|66.02|65.62|68
1718531400000|2024-06-16 09:50:00|66.1|65.7|66.13|65.73|66.15|65.75|66.09|65.69|50
1718531700000|2024-06-16 09:55:00|66.14|65.74|66.16|65.76|66.17|65.77|66.11|65.71|41
1718532000000|2024-06-16 10:00:00|66.17|65.77|66.14|65.74|66.22|65.82|66.11|65.71|138
1718532300000|2024-06-16 10:05:00|66.13|65.73|66.15|65.75|66.17|65.77|66.11|65.71|68
1718532600000|2024-06-16 10:10:00|66.14|65.74|66.17|65.77|66.19|65.79|66.14|65.74|122
1718532900000|2024-06-16 10:15:00|66.18|65.78|66.2|65.8|66.21|65.81|66.16|65.76|127
1718533200000|2024-06-16 10:20:00|66.19|65.79|66.19|65.79|66.21|65.81|66.15|65.75|121
1718533500000|2024-06-16 10:25:00|66.2|65.8|66.17|65.77|66.2|65.8|66.16|65.76|120
1718533800000|2024-06-16 10:30:00|66.18|65.78|66.24|65.84|66.25|65.85|66.16|65.76|75
1718534100000|2024-06-16 10:35:00|66.25|65.85|66.26|65.86|66.32|65.92|66.24|65.84|111
1718534400000|2024-06-16 10:40:00|66.25|65.85|66.37|65.97|66.39|65.99|66.25|65.85|183
1718534700000|2024-06-16 10:45:00|66.36|65.96|66.37|65.97|66.39|65.99|66.29|65.89|156
1718535000000|2024-06-16 10:50:00|66.36|65.96|66.46|66.06|66.48|66.08|66.36|65.96|123
1718535300000|2024-06-16 10:55:00|66.45|66.05|66.5|66.1|66.5|66.1|66.39|65.99|129
1718535600000|2024-06-16 11:00:00|66.49|66.09|66.44|66.04|66.54|66.14|66.37|65.97|182
1718535900000|2024-06-16 11:05:00|66.43|66.03|66.47|66.07|66.48|66.08|66.43|66.03|84
1718536200000|2024-06-16 11:10:00|66.48|66.08|66.46|66.06|66.48|66.08|66.44|66.04|111
1718536500000|2024-06-16 11:15:00|66.47|66.07|66.4|66|66.47|66.07|66.38|65.98|128
1718536800000|2024-06-16 11:20:00|66.39|65.99|66.33|65.93|66.4|66|66.32|65.92|59
1718537100000|2024-06-16 11:25:00|66.34|65.94|66.29|65.89|66.36|65.96|66.28|65.88|79
1718537400000|2024-06-16 11:30:00|66.28|65.88|66.29|65.89|66.32|65.92|66.27|65.87|174
1718537700000|2024-06-16 11:35:00|66.28|65.88|66.21|65.81|66.29|65.89|66.2|65.8|162
1718538000000|2024-06-16 11:40:00|66.2|65.8|66.2|65.8|66.25|65.85|66.19|65.79|166
1718538300000|2024-06-16 11:45:00|66.21|65.81|66.19|65.79|66.25|65.85|66.15|65.75|57
1718538600000|2024-06-16 11:50:00|66.18|65.78|66.15|65.75|66.18|65.78|66.13|65.73|36
1718538900000|2024-06-16 11:55:00|66.14|65.74|66.18|65.78|66.2|65.8|66.14|65.74|61
1718539200000|2024-06-16 12:00:00|66.17|65.77|66.16|65.76|66.2|65.8|66.12|65.72|87
1718539500000|2024-06-16 12:05:00|66.17|65.77|66.18|65.78|66.21|65.81|66.15|65.75|90
1718539800000|2024-06-16 12:10:00|66.19|65.79|66.15|65.75|66.19|65.79|66.08|65.68|172
1718540100000|2024-06-16 12:15:00|66.16|65.76|66.19|65.79|66.21|65.81|66.15|65.75|68
1718540400000|2024-06-16 12:20:00|66.2|65.8|66.18|65.78|66.2|65.8|66.16|65.76|25
1718540700000|2024-06-16 12:25:00|66.19|65.79|66.16|65.76|66.2|65.8|66.15|65.75|76
1718541000000|2024-06-16 12:30:00|66.17|65.77|66.27|65.87|66.29|65.89|66.16|65.76|134
1718541300000|2024-06-16 12:35:00|66.28|65.88|66.15|65.75|66.28|65.88|66.13|65.73|103
1718541600000|2024-06-16 12:40:00|66.14|65.74|66.09|65.69|66.16|65.76|66.07|65.67|128
1718541900000|2024-06-16 12:45:00|66.1|65.7|66.11|65.71|66.11|65.71|66.07|65.67|132
1718542200000|2024-06-16 12:50:00|66.1|65.7|66.14|65.74|66.15|65.75|66.09|65.69|54
1718542500000|2024-06-16 12:55:00|66.15|65.75|66.25|65.85|66.25|65.85|66.15|65.75|177
1718542800000|2024-06-16 13:00:00|66.24|65.84|66.37|65.97|66.37|65.97|66.23|65.83|140
1718543100000|2024-06-16 13:05:00|66.38|65.98|66.37|65.97|66.4|66|66.35|65.95|79
1718543400000|2024-06-16 13:10:00|66.36|65.96|66.36|65.96|66.39|65.99|66.34|65.94|159
1718543700000|2024-06-16 13:15:00|66.35|65.95|66.36|65.96|66.37|65.97|66.29|65.89|143
1718544000000|2024-06-16 13:20:00|66.37|65.97|66.39|65.99|66.46|66.06|66.36|65.96|124
1718544300000|2024-06-16 13:25:00|66.38|65.98|66.47|66.07|66.5|66.1|66.38|65.98|176
1718544600000|2024-06-16 13:30:00|66.46|66.06|66.37|65.97|66.47|66.07|66.34|65.94|203
1718544900000|2024-06-16 13:35:00|66.36|65.96|66.29|65.89|66.37|65.97|66.2|65.8|113
1718545200000|2024-06-16 13:40:00|66.3|65.9|66.3|65.9|66.37|65.97|66.27|65.87|91
1718545500000|2024-06-16 13:45:00|66.31|65.91|66.28|65.88|66.35|65.95|66.27|65.87|66
1718545800000|2024-06-16 13:50:00|66.27|65.87|66.3|65.9|66.3|65.9|66.24|65.84|60
1718546100000|2024-06-16 13:55:00|66.29|65.89|66.44|66.04|66.44|66.04|66.29|65.89|96
1718546400000|2024-06-16 14:00:00|66.43|66.03|66.35|65.95|66.43|66.03|66.27|65.87|150
1718546700000|2024-06-16 14:05:00|66.36|65.96|66.43|66.03|66.47|66.07|66.33|65.93|127
1718547000000|2024-06-16 14:10:00|66.44|66.04|66.55|66.15|66.58|66.18|66.43|66.03|118
1718547300000|2024-06-16 14:15:00|66.56|66.16|66.46|66.06|66.58|66.18|66.46|66.06|126
1718547600000|2024-06-16 14:20:00|66.47|66.07|66.4|66|66.49|66.09|66.38|65.98|123
1718547900000|2024-06-16 14:25:00|66.39|65.99|66.29|65.89|66.4|66|66.25|65.85|121
1718548200000|2024-06-16 14:30:00|66.3|65.9|66.15|65.75|66.3|65.9|66.11|65.71|117
1718548500000|2024-06-16 14:35:00|66.14|65.74|66.2|65.8|66.21|65.81|66.12|65.72|138
1718548800000|2024-06-16 14:40:00|66.19|65.79|66.2|65.8|66.27|65.87|66.18|65.78|101
1718549100000|2024-06-16 14:45:00|66.21|65.81|66.19|65.79|66.24|65.84|66.18|65.78|69
1718549400000|2024-06-16 14:50:00|66.18|65.78|66.06|65.66|66.2|65.8|66.05|65.65|116
1718549700000|2024-06-16 14:55:00|66.05|65.65|66.05|65.65|66.1|65.7|66.03|65.63|114
1718550000000|2024-06-16 15:00:00|66.04|65.64|66.06|65.66|66.09|65.69|66.03|65.63|139
1718550300000|2024-06-16 15:05:00|66.05|65.65|66.06|65.66|66.07|65.67|66.03|65.63|79
1718550600000|2024-06-16 15:10:00|66.07|65.67|66.09|65.69|66.14|65.74|66.04|65.64|111
1718550900000|2024-06-16 15:15:00|66.1|65.7|66.17|65.77|66.17|65.77|66.08|65.68|161
1718551200000|2024-06-16 15:20:00|66.18|65.78|66.08|65.68|66.18|65.78|66.07|65.67|69
1718551500000|2024-06-16 15:25:00|66.07|65.67|65.95|65.55|66.13|65.73|65.94|65.54|142
1718551800000|2024-06-16 15:30:00|65.94|65.54|65.95|65.55|65.98|65.58|65.88|65.48|75
1718552100000|2024-06-16 15:35:00|65.96|65.56|65.93|65.53|65.98|65.58|65.91|65.51|65
1718552400000|2024-06-16 15:40:00|65.94|65.54|65.96|65.56|66|65.6|65.94|65.54|75
1718552700000|2024-06-16 15:45:00|65.97|65.57|65.97|65.57|65.98|65.58|65.92|65.52|43
1718553000000|2024-06-16 15:50:00|65.98|65.58|65.98|65.58|65.99|65.59|65.94|65.54|91
1718553300000|2024-06-16 15:55:00|65.97|65.57|65.96|65.56|66|65.6|65.96|65.56|36
1718553600000|2024-06-16 16:00:00|65.95|65.55|65.88|65.48|65.96|65.56|65.82|65.42|64
1718553900000|2024-06-16 16:05:00|65.89|65.49|65.94|65.54|65.95|65.55|65.82|65.42|103
1718554200000|2024-06-16 16:10:00|65.93|65.53|65.91|65.51|65.94|65.54|65.83|65.43|69
1718554500000|2024-06-16 16:15:00|65.92|65.52|65.78|65.38|65.92|65.52|65.77|65.37|63
1718554800000|2024-06-16 16:20:00|65.79|65.39|65.86|65.46|65.88|65.48|65.79|65.39|109
1718555100000|2024-06-16 16:25:00|65.85|65.45|65.85|65.45|65.87|65.47|65.83|65.43|53
1718555400000|2024-06-16 16:30:00|65.84|65.44|65.79|65.39|65.89|65.49|65.77|65.37|58
1718555700000|2024-06-16 16:35:00|65.78|65.38|65.74|65.34|65.78|65.38|65.68|65.28|89
1718556000000|2024-06-16 16:40:00|65.73|65.33|65.64|65.24|65.75|65.35|65.62|65.22|65
1718556300000|2024-06-16 16:45:00|65.63|65.23|65.67|65.27|65.72|65.32|65.62|65.22|93
1718556600000|2024-06-16 16:50:00|65.68|65.28|65.65|65.25|65.7|65.3|65.65|65.25|62
1718556900000|2024-06-16 16:55:00|65.64|65.24|65.69|65.29|65.7|65.3|65.64|65.24|38
1718557200000|2024-06-16 17:00:00|65.7|65.3|65.77|65.37|65.77|65.37|65.65|65.25|76
1718557500000|2024-06-16 17:05:00|65.76|65.36|65.74|65.34|65.77|65.37|65.71|65.31|60
1718557800000|2024-06-16 17:10:00|65.73|65.33|65.7|65.3|65.76|65.36|65.68|65.28|56
1718558100000|2024-06-16 17:15:00|65.69|65.29|65.74|65.34|65.77|65.37|65.68|65.28|110
1718558400000|2024-06-16 17:20:00|65.75|65.35|65.72|65.32|65.78|65.38|65.7|65.3|64
1718558700000|2024-06-16 17:25:00|65.71|65.31|65.59|65.19|65.72|65.32|65.59|65.19|91
1718559000000|2024-06-16 17:30:00|65.58|65.18|65.54|65.14|65.59|65.19|65.53|65.13|57
1718559300000|2024-06-16 17:35:00|65.52|65.12|65.65|65.25|65.71|65.31|65.52|65.12|66
1718559600000|2024-06-16 17:40:00|65.64|65.24|65.65|65.25|65.66|65.26|65.6|65.2|58
1718559900000|2024-06-16 17:45:00|65.67|65.27|65.62|65.22|65.67|65.27|65.59|65.19|52
1718560200000|2024-06-16 17:50:00|65.61|65.21|65.56|65.16|65.62|65.22|65.56|65.16|47
1718560500000|2024-06-16 17:55:00|65.57|65.17|65.59|65.19|65.61|65.21|65.56|65.16|30
1718560800000|2024-06-16 18:00:00|65.6|65.2|65.55|65.15|65.61|65.21|65.54|65.14|31
1718561100000|2024-06-16 18:05:00|65.56|65.16|65.64|65.24|65.65|65.25|65.55|65.15|38
1718561400000|2024-06-16 18:10:00|65.65|65.25|65.6|65.2|65.65|65.25|65.58|65.18|62
1718561700000|2024-06-16 18:15:00|65.61|65.21|65.56|65.16|65.63|65.23|65.55|65.15|42
1718562000000|2024-06-16 18:20:00|65.55|65.15|65.53|65.13|65.56|65.16|65.52|65.12|15
1718562300000|2024-06-16 18:25:00|65.55|65.15|65.58|65.18|65.59|65.19|65.54|65.14|24
1718562600000|2024-06-16 18:30:00|65.59|65.19|65.57|65.17|65.6|65.2|65.55|65.15|79
1718562900000|2024-06-16 18:35:00|65.56|65.16|65.55|65.15|65.57|65.17|65.54|65.14|45
1718563200000|2024-06-16 18:40:00|65.56|65.16|65.51|65.11|65.56|65.16|65.5|65.1|44
1718563500000|2024-06-16 18:45:00|65.5|65.1|65.48|65.08|65.52|65.12|65.47|65.07|30
1718563800000|2024-06-16 18:50:00|65.47|65.07|65.48|65.08|65.49|65.09|65.47|65.07|20
1718564100000|2024-06-16 18:55:00|65.47|65.07|65.46|65.06|65.47|65.07|65.43|65.03|10
1718564400000|2024-06-16 19:00:00|65.45|65.05|65.45|65.05|65.48|65.08|65.43|65.03|72
1718564700000|2024-06-16 19:05:00|65.44|65.04|65.46|65.06|65.48|65.08|65.43|65.03|67
1718565000000|2024-06-16 19:10:00|65.45|65.05|65.45|65.05|65.5|65.1|65.44|65.04|62
1718565300000|2024-06-16 19:15:00|65.44|65.04|65.42|65.02|65.46|65.06|65.4|65|56
1718565600000|2024-06-16 19:20:00|65.43|65.03|65.44|65.04|65.46|65.06|65.42|65.02|54
1718565900000|2024-06-16 19:25:00|65.43|65.03|65.88|64.48|65.91|65.04|65.38|64.47|57
1718566200000|2024-06-16 19:30:00|65.87|64.47|65.8|64.4|65.89|64.49|65.78|64.38|61
1718566500000|2024-06-16 19:35:00|65.79|64.39|65.77|64.37|65.79|64.39|65.74|64.34|49
1718566800000|2024-06-16 19:40:00|65.78|64.38|65.8|64.4|65.84|64.44|65.77|64.37|67
1718567100000|2024-06-16 19:45:00|65.81|64.41|65.92|64.52|65.92|64.52|65.81|64.41|29
1718567400000|2024-06-16 19:50:00|65.91|64.51|65.96|64.56|65.96|64.56|65.87|64.47|60
1718567700000|2024-06-16 19:55:00|65.97|64.57|65.94|64.54|65.97|64.57|65.93|64.53|35
1718568000000|2024-06-16 20:00:00|65.95|64.55|65.98|64.58|65.98|64.58|65.94|64.54|58
1718568300000|2024-06-16 20:05:00|65.97|64.57|65.9|64.5|65.98|64.58|65.87|64.47|47
1718568600000|2024-06-16 20:10:00|65.89|64.49|65.93|64.53|65.94|64.54|65.86|64.46|47
1718568900000|2024-06-16 20:15:00|65.94|64.54|65.92|64.52|65.95|64.55|65.89|64.49|38
1718569200000|2024-06-16 20:20:00|65.94|64.54|66.06|64.66|66.06|64.66|65.94|64.54|43
1718569500000|2024-06-16 20:25:00|66.05|64.65|66.06|64.66|66.09|64.69|66.05|64.65|48
1718569800000|2024-06-16 20:30:00|66.05|64.65|66.02|64.62|66.06|64.66|66|64.6|53
1718570100000|2024-06-16 20:35:00|66.03|64.63|66.09|64.69|66.1|64.7|66.03|64.63|68
1718570400000|2024-06-16 20:40:00|66.1|64.7|66.09|64.69|66.11|64.71|66.07|64.67|71
1718570700000|2024-06-16 20:45:00|66.08|64.68|66.09|64.69|66.12|64.72|66.07|64.67|126
1718571000000|2024-06-16 20:50:00|66.1|64.7|66.01|64.61|66.11|64.71|65.99|64.59|165
1718571300000|2024-06-16 20:55:00|66|64.6|65.56|65.16|66.08|65.16|65.55|64.59|40
1718571600000|2024-06-16 21:00:00|65.55|65.15|65.6|65.2|65.61|65.21|65.52|65.12|22
1718571900000|2024-06-16 21:05:00|65.61|65.21|65.6|65.2|65.63|65.23|65.59|65.19|16
1718572200000|2024-06-16 21:10:00|65.59|65.19|65.55|65.15|65.59|65.19|65.53|65.13|26
1718572500000|2024-06-16 21:15:00|65.56|65.16|65.5|65.1|65.57|65.17|65.5|65.1|13
1718572800000|2024-06-16 21:20:00|65.49|65.09|65.42|65.02|65.49|65.09|65.4|65|42
1718573100000|2024-06-16 21:25:00|65.41|65.01|65.41|65.01|65.42|65.02|65.4|65|5
1718573400000|2024-06-16 21:30:00|65.4|65|65.47|65.07|65.47|65.07|65.4|65|37
1718573700000|2024-06-16 21:35:00|65.46|65.06|65.45|65.05|65.48|65.08|65.43|65.03|30
1718574000000|2024-06-16 21:40:00|65.43|65.03|65.4|65|65.43|65.03|65.39|64.99|76
1718574300000|2024-06-16 21:45:00|65.41|65.01|65.41|65.01|65.41|65.01|65.39|64.99|43
1718574600000|2024-06-16 21:50:00|65.42|65.02|65.42|65.02|65.43|65.03|65.4|65|51
1718574900000|2024-06-16 21:55:00|65.43|65.03|65.41|65.01|65.43|65.03|65.4|65|19
1718575200000|2024-06-16 22:00:00|65.42|65.02|65.52|65.12|65.53|65.13|65.42|65.02|91
1718575500000|2024-06-16 22:05:00|65.53|65.13|66.01|65.61|66.04|65.64|65.53|65.13|204
1718575800000|2024-06-16 22:10:00|66|65.6|65.86|65.46|66.01|65.61|65.81|65.41|194
1718576100000|2024-06-16 22:15:00|65.85|65.45|65.77|65.37|65.87|65.47|65.71|65.31|138
1718576400000|2024-06-16 22:20:00|65.78|65.38|65.6|65.2|65.81|65.41|65.6|65.2|205
1718576700000|2024-06-16 22:25:00|65.61|65.21|65.72|65.32|65.74|65.34|65.59|65.19|105
1718577000000|2024-06-16 22:30:00|65.74|65.34|65.71|65.31|65.86|65.46|65.7|65.3|103
1718577300000|2024-06-16 22:35:00|65.7|65.3|65.69|65.29|65.7|65.3|65.56|65.16|167
1718577600000|2024-06-16 22:40:00|65.7|65.3|65.56|65.16|65.71|65.31|65.55|65.15|158
1718577900000|2024-06-16 22:45:00|65.57|65.17|65.59|65.19|65.61|65.21|65.51|65.11|151
1718578200000|2024-06-16 22:50:00|65.6|65.2|65.66|65.26|65.66|65.26|65.56|65.16|79
1718578500000|2024-06-16 22:55:00|65.67|65.27|65.64|65.24|65.68|65.28|65.63|65.23|90
1718578800000|2024-06-16 23:00:00|65.65|65.25|65.8|65.4|65.8|65.4|65.65|65.25|99
1718579100000|2024-06-16 23:05:00|65.81|65.41|65.71|65.31|65.82|65.42|65.7|65.3|100
1718579400000|2024-06-16 23:10:00|65.7|65.3|65.64|65.24|65.74|65.34|65.62|65.22|204
1718579700000|2024-06-16 23:15:00|65.63|65.23|65.63|65.23|65.71|65.31|65.59|65.19|232
1718580000000|2024-06-16 23:20:00|65.62|65.22|65.54|65.14|65.68|65.28|65.51|65.11|246
1718580300000|2024-06-16 23:25:00|65.55|65.15|65.54|65.14|65.6|65.2|65.53|65.13|206
1718580600000|2024-06-16 23:30:00|65.53|65.13|65.61|65.21|65.61|65.21|65.53|65.13|130
1718580900000|2024-06-16 23:35:00|65.6|65.2|65.56|65.16|65.61|65.21|65.47|65.07|224
1718581200000|2024-06-16 23:40:00|65.57|65.17|65.53|65.13|65.57|65.17|65.51|65.11|194
1718581500000|2024-06-16 23:45:00|65.54|65.14|65.57|65.17|65.62|65.22|65.5|65.1|120
1718581800000|2024-06-16 23:50:00|65.58|65.18|65.61|65.21|65.62|65.22|65.57|65.17|103
1718582100000|2024-06-16 23:55:00|65.62|65.22|65.63|65.23|65.64|65.24|65.6|65.2|106
1718582400000|2024-06-17 00:00:00|65.62|65.22|65.58|65.18|65.64|65.24|65.57|65.17|138
1718582700000|2024-06-17 00:05:00|65.59|65.19|65.53|65.13|65.61|65.21|65.43|65.03|205
1718583000000|2024-06-17 00:10:00|65.54|65.14|65.49|65.09|65.58|65.18|65.47|65.07|154
1718583300000|2024-06-17 00:15:00|65.48|65.08|65.47|65.07|65.51|65.11|65.42|65.02|169
1718583600000|2024-06-17 00:20:00|65.46|65.06|65.39|64.99|65.51|65.11|65.36|64.96|231
1718583900000|2024-06-17 00:25:00|65.4|65|65.57|65.17|65.59|65.19|65.38|64.98|213
1718584200000|2024-06-17 00:30:00|65.58|65.18|65.75|65.35|65.75|65.35|65.56|65.16|139
1718584500000|2024-06-17 00:35:00|65.76|65.36|65.9|65.5|65.91|65.51|65.72|65.32|163
1718584800000|2024-06-17 00:40:00|65.91|65.51|66|65.6|66.01|65.61|65.9|65.5|110
1718585100000|2024-06-17 00:45:00|65.98|65.58|65.86|65.46|65.99|65.59|65.86|65.46|103
1718585400000|2024-06-17 00:50:00|65.85|65.45|65.61|65.21|65.85|65.45|65.6|65.2|173
1718585700000|2024-06-17 00:55:00|65.6|65.2|65.49|65.09|65.6|65.2|65.44|65.04|284
1718586000000|2024-06-17 01:00:00|65.48|65.08|65.47|65.07|65.49|65.09|65.3|64.9|265
1718586300000|2024-06-17 01:05:00|65.46|65.06|65.42|65.02|65.53|65.13|65.29|64.89|368
1718586600000|2024-06-17 01:10:00|65.43|65.03|65.47|65.07|65.51|65.11|65.38|64.98|208
1718586900000|2024-06-17 01:15:00|65.46|65.06|65.07|64.67|65.49|65.09|64.9|64.5|341
1718587200000|2024-06-17 01:20:00|65.06|64.66|65.04|64.64|65.18|64.78|65|64.6|200
1718587500000|2024-06-17 01:25:00|65.03|64.63|64.92|64.52|65.11|64.71|64.92|64.52|221
1718587800000|2024-06-17 01:30:00|64.94|64.54|64.97|64.57|64.99|64.59|64.69|64.29|267
1718588100000|2024-06-17 01:35:00|64.96|64.56|64.8|64.4|64.96|64.56|64.8|64.4|333
1718588400000|2024-06-17 01:40:00|64.82|64.42|64.59|64.19|64.82|64.42|64.54|64.14|399
1718588700000|2024-06-17 01:45:00|64.58|64.18|64.7|64.3|64.71|64.31|64.54|64.14|312
1718589000000|2024-06-17 01:50:00|64.71|64.31|64.81|64.41|64.82|64.42|64.62|64.22|330
1718589300000|2024-06-17 01:55:00|64.82|64.42|64.81|64.41|64.86|64.46|64.74|64.34|154
1718589600000|2024-06-17 02:00:00|64.8|64.4|64.46|64.06|64.81|64.41|64.37|63.97|343
1718589900000|2024-06-17 02:05:00|64.47|64.07|64.5|64.1|64.59|64.19|64.47|64.07|222
1718590200000|2024-06-17 02:10:00|64.51|64.11|64.54|64.14|64.57|64.17|64.36|63.96|221
1718590500000|2024-06-17 02:15:00|64.52|64.12|64.49|64.09|64.66|64.26|64.46|64.06|232
1718590800000|2024-06-17 02:20:00|64.48|64.08|64.22|63.82|64.48|64.08|64.08|63.68|392
1718591100000|2024-06-17 02:25:00|64.21|63.81|64.28|63.88|64.43|64.03|64.11|63.71|352
1718591400000|2024-06-17 02:30:00|64.27|63.87|64.29|63.89|64.35|63.95|64.12|63.72|296
1718591700000|2024-06-17 02:35:00|64.3|63.9|64.55|64.15|64.57|64.17|64.29|63.89|258
1718592000000|2024-06-17 02:40:00|64.54|64.14|64.49|64.09|64.55|64.15|64.45|64.05|213
1718592300000|2024-06-17 02:45:00|64.48|64.08|64.52|64.12|64.67|64.27|64.47|64.07|189
1718592600000|2024-06-17 02:50:00|64.51|64.11|64.51|64.11|64.58|64.18|64.49|64.09|164
1718592900000|2024-06-17 02:55:00|64.5|64.1|64.5|64.1|64.56|64.16|64.48|64.08|126
1718593200000|2024-06-17 03:00:00|64.51|64.11|64.57|64.17|64.57|64.17|64.48|64.08|156
1718593500000|2024-06-17 03:05:00|64.58|64.18|64.51|64.11|64.59|64.19|64.48|64.08|150
1718593800000|2024-06-17 03:10:00|64.52|64.12|64.47|64.07|64.54|64.14|64.43|64.03|76
1718594100000|2024-06-17 03:15:00|64.46|64.06|64.36|63.96|64.5|64.1|64.35|63.95|112
1718594400000|2024-06-17 03:20:00|64.34|63.94|64.36|63.96|64.4|64|64.33|63.93|132
1718594700000|2024-06-17 03:25:00|64.37|63.97|64.48|64.08|64.51|64.11|64.37|63.97|65
1718595000000|2024-06-17 03:30:00|64.49|64.09|64.53|64.13|64.57|64.17|64.46|64.06|99
1718595300000|2024-06-17 03:35:00|64.52|64.12|64.52|64.12|64.54|64.14|64.49|64.09|121
1718595600000|2024-06-17 03:40:00|64.51|64.11|64.52|64.12|64.54|64.14|64.5|64.1|104
1718595900000|2024-06-17 03:45:00|64.5|64.1|64.52|64.12|64.59|64.19|64.49|64.09|63
1718596200000|2024-06-17 03:50:00|64.53|64.13|64.29|63.89|64.54|64.14|64.27|63.87|103
1718596500000|2024-06-17 03:55:00|64.28|63.88|64.38|63.98|64.42|64.02|64.25|63.85|169
1718596800000|2024-06-17 04:00:00|64.39|63.99|64.39|63.99|64.49|64.09|64.32|63.92|161
1718597100000|2024-06-17 04:05:00|64.38|63.98|64.34|63.94|64.39|63.99|64.17|63.77|188
1718597400000|2024-06-17 04:10:00|64.35|63.95|64.3|63.9|64.41|64.01|64.22|63.82|192
1718597700000|2024-06-17 04:15:00|64.31|63.91|64.33|63.93|64.42|64.02|64.27|63.87|108
1718598000000|2024-06-17 04:20:00|64.31|63.91|64.46|64.06|64.47|64.07|64.31|63.91|103
1718598300000|2024-06-17 04:25:00|64.45|64.05|64.49|64.09|64.56|64.16|64.43|64.03|148
1718598600000|2024-06-17 04:30:00|64.5|64.1|64.52|64.12|64.58|64.18|64.49|64.09|147
1718598900000|2024-06-17 04:35:00|64.53|64.13|64.53|64.13|64.57|64.17|64.51|64.11|126
1718599200000|2024-06-17 04:40:00|64.54|64.14|64.52|64.12|64.57|64.17|64.5|64.1|88
1718599500000|2024-06-17 04:45:00|64.51|64.11|64.53|64.13|64.55|64.15|64.49|64.09|70
1718599800000|2024-06-17 04:50:00|64.52|64.12|64.6|64.2|64.61|64.21|64.51|64.11|123
1718600100000|2024-06-17 04:55:00|64.59|64.19|64.69|64.29|64.69|64.29|64.57|64.17|34
1718600400000|2024-06-17 05:00:00|64.68|64.28|64.64|64.24|64.68|64.28|64.61|64.21|71
1718600700000|2024-06-17 05:05:00|64.63|64.23|64.65|64.25|64.68|64.28|64.6|64.2|83
1718601000000|2024-06-17 05:10:00|64.66|64.26|64.75|64.35|64.78|64.38|64.66|64.26|115
1718601300000|2024-06-17 05:15:00|64.73|64.33|64.72|64.32|64.75|64.35|64.67|64.27|51
1718601600000|2024-06-17 05:20:00|64.71|64.31|64.69|64.29|64.72|64.32|64.64|64.24|64
1718601900000|2024-06-17 05:25:00|64.68|64.28|64.74|64.34|64.78|64.38|64.67|64.27|106
1718602200000|2024-06-17 05:30:00|64.73|64.33|64.78|64.38|64.79|64.39|64.7|64.3|80
1718602500000|2024-06-17 05:35:00|64.77|64.37|64.82|64.42|64.82|64.42|64.73|64.33|51
1718602800000|2024-06-17 05:40:00|64.83|64.43|64.78|64.38|64.83|64.43|64.77|64.37|110
1718603100000|2024-06-17 05:45:00|64.79|64.39|64.61|64.21|64.83|64.43|64.61|64.21|97
1718603400000|2024-06-17 05:50:00|64.62|64.22|64.46|64.06|64.68|64.28|64.46|64.06|101
1718603700000|2024-06-17 05:55:00|64.47|64.07|64.58|64.18|64.61|64.21|64.44|64.04|134
1718604000000|2024-06-17 06:00:00|64.59|64.19|64.4|64|64.61|64.21|64.4|64|125
1718604300000|2024-06-17 06:05:00|64.39|63.99|64.3|63.9|64.39|63.99|64.21|63.81|189
1718604600000|2024-06-17 06:10:00|64.29|63.89|64.29|63.89|64.36|63.96|64.23|63.83|84
1718604900000|2024-06-17 06:15:00|64.3|63.9|64.35|63.95|64.35|63.95|64.18|63.78|231
1718605200000|2024-06-17 06:20:00|64.34|63.94|64.46|64.06|64.51|64.11|64.3|63.9|137
1718605500000|2024-06-17 06:25:00|64.44|64.04|64.49|64.09|64.54|64.14|64.44|64.04|74
1718605800000|2024-06-17 06:30:00|64.5|64.1|64.51|64.11|64.55|64.15|64.41|64.01|118
1718606100000|2024-06-17 06:35:00|64.49|64.09|64.51|64.11|64.52|64.12|64.38|63.98|107
1718606400000|2024-06-17 06:40:00|64.5|64.1|64.42|64.02|64.51|64.11|64.42|64.02|101
1718606700000|2024-06-17 06:45:00|64.43|64.03|64.34|63.94|64.49|64.09|64.34|63.94|145
1718607000000|2024-06-17 06:50:00|64.33|63.93|63.99|63.59|64.34|63.94|63.98|63.58|161
1718607300000|2024-06-17 06:55:00|63.98|63.58|64.07|63.67|64.08|63.68|63.98|63.58|154
1718607600000|2024-06-17 07:00:00|64.08|63.68|64.16|63.76|64.23|63.83|64.08|63.68|214
1718607900000|2024-06-17 07:05:00|64.15|63.75|63.91|63.51|64.23|63.83|63.8|63.4|301
1718608200000|2024-06-17 07:10:00|63.92|63.52|63.67|63.27|63.95|63.55|63.54|63.14|401
1718608500000|2024-06-17 07:15:00|63.68|63.28|63.8|63.4|63.89|63.49|63.62|63.22|266
1718608800000|2024-06-17 07:20:00|63.79|63.39|64.1|63.7|64.1|63.7|63.75|63.35|229
1718609100000|2024-06-17 07:25:00|64.11|63.71|64.31|63.91|64.31|63.91|64.1|63.7|174
1718609400000|2024-06-17 07:30:00|64.3|63.9|64.35|63.95|64.46|64.06|64.29|63.89|165
1718609700000|2024-06-17 07:35:00|64.34|63.94|64.16|63.76|64.34|63.94|64.15|63.75|203
1718610000000|2024-06-17 07:40:00|64.15|63.75|64.05|63.65|64.16|63.76|63.98|63.58|150
1718610300000|2024-06-17 07:45:00|64.06|63.66|64.24|63.84|64.29|63.89|63.97|63.57|171
1718610600000|2024-06-17 07:50:00|64.23|63.83|64.25|63.85|64.3|63.9|64.16|63.76|118
1718610900000|2024-06-17 07:55:00|64.24|63.84|64.21|63.81|64.27|63.87|64.16|63.76|147
1718611200000|2024-06-17 08:00:00|64.22|63.82|64.15|63.75|64.38|63.98|64.15|63.75|304
1718611500000|2024-06-17 08:05:00|64.13|63.73|64.23|63.83|64.29|63.89|64.1|63.7|204
1718611800000|2024-06-17 08:10:00|64.22|63.82|64.3|63.9|64.34|63.94|64.2|63.8|161
1718612100000|2024-06-17 08:15:00|64.29|63.89|64.24|63.84|64.29|63.89|64.16|63.76|247
1718612400000|2024-06-17 08:20:00|64.22|63.82|64|63.6|64.24|63.84|63.97|63.57|411
1718612700000|2024-06-17 08:25:00|63.98|63.58|63.8|63.4|63.99|63.59|63.72|63.32|378
1718613000000|2024-06-17 08:30:00|63.81|63.41|63.21|62.81|63.81|63.41|63.1|62.7|557
1718613300000|2024-06-17 08:35:00|63.2|62.8|63.07|62.67|63.28|62.88|62.89|62.49|482
1718613600000|2024-06-17 08:40:00|63.06|62.66|63.21|62.81|63.25|62.85|62.86|62.46|391
1718613900000|2024-06-17 08:45:00|63.22|62.82|63.45|63.05|63.52|63.12|63.21|62.81|354
1718614200000|2024-06-17 08:50:00|63.44|63.04|63.6|63.2|63.67|63.27|63.43|63.03|231
1718614500000|2024-06-17 08:55:00|63.59|63.19|63.61|63.21|63.73|63.33|63.59|63.19|274
1718614800000|2024-06-17 09:00:00|63.6|63.2|63.67|63.27|63.71|63.31|63.5|63.1|386
1718615100000|2024-06-17 09:05:00|63.66|63.26|63.8|63.4|63.88|63.48|63.6|63.2|322
1718615400000|2024-06-17 09:10:00|63.81|63.41|63.58|63.18|63.82|63.42|63.58|63.18|290
1718615700000|2024-06-17 09:15:00|63.59|63.19|63.8|63.4|63.82|63.42|63.56|63.16|413
1718616000000|2024-06-17 09:20:00|63.78|63.38|63.75|63.35|63.79|63.39|63.67|63.27|322
1718616300000|2024-06-17 09:25:00|63.74|63.34|63.9|63.5|63.91|63.51|63.69|63.29|356
1718616600000|2024-06-17 09:30:00|63.88|63.48|63.72|63.32|63.93|63.53|63.71|63.31|283
1718616900000|2024-06-17 09:35:00|63.71|63.31|63.53|63.13|63.77|63.37|63.53|63.13|284
1718617200000|2024-06-17 09:40:00|63.52|63.12|63.26|62.86|63.52|63.12|63.24|62.84|106
1718617500000|2024-06-17 09:45:00|63.25|62.85|63.15|62.75|63.56|63.16|62.88|62.48|638
1718617800000|2024-06-17 09:50:00|63.16|62.76|63|62.6|63.17|62.77|62.78|62.38|518
1718618100000|2024-06-17 09:55:00|63.01|62.61|62.97|62.57|63.07|62.67|62.77|62.37|516
1718618400000|2024-06-17 10:00:00|62.96|62.56|62.48|62.08|63.15|62.75|62.44|62.04|488
1718618700000|2024-06-17 10:05:00|62.49|62.09|62.34|61.94|62.74|62.34|61.95|61.55|628
1718619000000|2024-06-17 10:10:00|62.32|61.92|62.57|62.17|62.64|62.24|62.25|61.85|416
1718619300000|2024-06-17 10:15:00|62.58|62.18|62.26|61.86|62.66|62.26|62.21|61.81|520
1718619600000|2024-06-17 10:20:00|62.27|61.87|62.33|61.93|62.38|61.98|62.08|61.68|471
1718619900000|2024-06-17 10:25:00|62.35|61.95|62.32|61.92|62.41|62.01|62.15|61.75|335
1718620200000|2024-06-17 10:30:00|62.33|61.93|62.58|62.18|62.59|62.19|62.3|61.9|280
1718620500000|2024-06-17 10:35:00|62.57|62.17|62.62|62.22|62.68|62.28|62.54|62.14|200
1718620800000|2024-06-17 10:40:00|62.61|62.21|62.75|62.35|62.78|62.38|62.59|62.19|170
1718621100000|2024-06-17 10:45:00|62.76|62.36|62.79|62.39|62.8|62.4|62.7|62.3|157
1718621400000|2024-06-17 10:50:00|62.78|62.38|62.81|62.41|62.86|62.46|62.77|62.37|116
1718621700000|2024-06-17 10:55:00|62.8|62.4|62.68|62.28|62.8|62.4|62.67|62.27|92
1718622000000|2024-06-17 11:00:00|62.67|62.27|62.77|62.37|62.79|62.39|62.62|62.22|244
1718622300000|2024-06-17 11:05:00|62.76|62.36|62.74|62.34|62.81|62.41|62.7|62.3|163
1718622600000|2024-06-17 11:10:00|62.73|62.33|62.69|62.29|62.77|62.37|62.68|62.28|167
1718622900000|2024-06-17 11:15:00|62.68|62.28|62.63|62.23|62.71|62.31|62.62|62.22|220
1718623200000|2024-06-17 11:20:00|62.62|62.22|62.55|62.15|62.62|62.22|62.46|62.06|214
1718623500000|2024-06-17 11:25:00|62.54|62.14|62.57|62.17|62.63|62.23|62.5|62.1|147
1718623800000|2024-06-17 11:30:00|62.56|62.16|62.39|61.99|62.56|62.16|62.34|61.94|201
1718624100000|2024-06-17 11:35:00|62.38|61.98|62.36|61.96|62.39|61.99|62.28|61.88|181
1718624400000|2024-06-17 11:40:00|62.37|61.97|62.37|61.97|62.41|62.01|62.31|61.91|210
1718624700000|2024-06-17 11:45:00|62.36|61.96|62.29|61.89|62.41|62.01|62.28|61.88|231
1718625000000|2024-06-17 11:50:00|62.28|61.88|62.35|61.95|62.39|61.99|62.24|61.84|229
1718625300000|2024-06-17 11:55:00|62.36|61.96|62.41|62.01|62.46|62.06|62.35|61.95|256
1718625600000|2024-06-17 12:00:00|62.4|62|62.4|62|62.49|62.09|62.36|61.96|299
1718625900000|2024-06-17 12:05:00|62.41|62.01|62.55|62.15|62.56|62.16|62.38|61.98|209
1718626200000|2024-06-17 12:10:00|62.56|62.16|62.53|62.13|62.56|62.16|62.49|62.09|161
1718626500000|2024-06-17 12:15:00|62.55|62.15|62.72|62.32|62.77|62.37|62.52|62.12|132
1718626800000|2024-06-17 12:20:00|62.71|62.31|62.65|62.25|62.77|62.37|62.61|62.21|170
1718627100000|2024-06-17 12:25:00|62.66|62.26|62.63|62.23|62.68|62.28|62.52|62.12|305
1718627400000|2024-06-17 12:30:00|62.62|62.22|62.57|62.17|62.63|62.23|62.46|62.06|361
1718627700000|2024-06-17 12:35:00|62.58|62.18|62.55|62.15|62.62|62.22|62.52|62.12|254
1718628000000|2024-06-17 12:40:00|62.56|62.16|62.72|62.32|62.76|62.36|62.5|62.1|170
1718628300000|2024-06-17 12:45:00|62.7|62.3|62.64|62.24|62.72|62.32|62.55|62.15|176
1718628600000|2024-06-17 12:50:00|62.63|62.23|62.59|62.19|62.66|62.26|62.51|62.11|201
1718628900000|2024-06-17 12:55:00|62.57|62.17|62.56|62.16|62.59|62.19|62.51|62.11|130
1718629200000|2024-06-17 13:00:00|62.58|62.18|62.41|62.01|62.58|62.18|62.34|61.94|315
1718629500000|2024-06-17 13:05:00|62.4|62|62.52|62.12|62.6|62.2|62.39|61.99|279
1718629800000|2024-06-17 13:10:00|62.51|62.11|62.79|62.39|62.82|62.42|62.49|62.09|224
1718630100000|2024-06-17 13:15:00|62.78|62.38|62.69|62.29|62.79|62.39|62.61|62.21|244
1718630400000|2024-06-17 13:20:00|62.7|62.3|62.61|62.21|62.75|62.35|62.61|62.21|301
1718630700000|2024-06-17 13:25:00|62.62|62.22|62.65|62.25|62.66|62.26|62.57|62.17|214
1718631000000|2024-06-17 13:30:00|62.66|62.26|62.4|62|62.67|62.27|62.27|61.87|325
1718631300000|2024-06-17 13:35:00|62.41|62.01|62.4|62|62.46|62.06|62.33|61.93|308
1718631600000|2024-06-17 13:40:00|62.41|62.01|62.4|62|62.45|62.05|62.31|61.91|222
1718631900000|2024-06-17 13:45:00|62.41|62.01|62.18|61.78|62.43|62.03|62.15|61.75|289
1718632200000|2024-06-17 13:50:00|62.17|61.77|62.12|61.72|62.2|61.8|61.94|61.54|309
1718632500000|2024-06-17 13:55:00|62.11|61.71|62.14|61.74|62.2|61.8|61.99|61.59|387
1718632800000|2024-06-17 14:00:00|62.15|61.75|62.46|62.06|62.51|62.11|62.13|61.73|359
1718633100000|2024-06-17 14:05:00|62.47|62.07|62.64|62.24|62.66|62.26|62.45|62.05|211
1718633400000|2024-06-17 14:10:00|62.63|62.23|62.56|62.16|62.64|62.24|62.52|62.12|122
1718633700000|2024-06-17 14:15:00|62.57|62.17|62.6|62.2|62.67|62.27|62.51|62.11|226
1718634000000|2024-06-17 14:20:00|62.61|62.21|62.71|62.31|62.73|62.33|62.6|62.2|290
1718634300000|2024-06-17 14:25:00|62.7|62.3|62.73|62.33|62.74|62.34|62.67|62.27|229
1718634600000|2024-06-17 14:30:00|62.74|62.34|62.75|62.35|62.78|62.38|62.6|62.2|246
1718634900000|2024-06-17 14:35:00|62.74|62.34|62.76|62.36|62.88|62.48|62.72|62.32|355
1718635200000|2024-06-17 14:40:00|62.75|62.35|62.73|62.33|62.79|62.39|62.69|62.29|339
1718635500000|2024-06-17 14:45:00|62.72|62.32|62.84|62.44|62.89|62.49|62.67|62.27|445
1718635800000|2024-06-17 14:50:00|62.81|62.41|62.72|62.32|62.83|62.43|62.69|62.29|432
1718636100000|2024-06-17 14:55:00|62.71|62.31|62.66|62.26|62.77|62.37|62.62|62.22|349
1718636400000|2024-06-17 15:00:00|62.67|62.27|62.72|62.32|62.84|62.44|62.61|62.21|338
1718636700000|2024-06-17 15:05:00|62.73|62.33|62.72|62.32|62.85|62.45|62.72|62.32|397
1718637000000|2024-06-17 15:10:00|62.74|62.34|62.64|62.24|62.77|62.37|62.62|62.22|387
1718637300000|2024-06-17 15:15:00|62.65|62.25|62.37|61.97|62.67|62.27|62.32|61.92|501
1718637600000|2024-06-17 15:20:00|62.38|61.98|62.33|61.93|62.4|62|62.22|61.82|494
1718637900000|2024-06-17 15:25:00|62.34|61.94|62.28|61.88|62.36|61.96|62.23|61.83|278
1718638200000|2024-06-17 15:30:00|62.29|61.89|62.27|61.87|62.41|62.01|62.19|61.79|184
1718638500000|2024-06-17 15:35:00|62.26|61.86|62.38|61.98|62.44|62.04|62.25|61.85|162
1718638800000|2024-06-17 15:40:00|62.39|61.99|62.48|62.08|62.5|62.1|62.36|61.96|110
1718639100000|2024-06-17 15:45:00|62.49|62.09|62.59|62.19|62.6|62.2|62.47|62.07|126
1718639400000|2024-06-17 15:50:00|62.6|62.2|61.85|61.45|62.6|62.2|61.8|61.4|487
1718639700000|2024-06-17 15:55:00|61.86|61.46|62.04|61.64|62.04|61.64|61.82|61.42|299
1718640000000|2024-06-17 16:00:00|62.03|61.63|62.45|62.05|62.48|62.08|61.92|61.52|447
1718640300000|2024-06-17 16:05:00|62.46|62.06|62.33|61.93|62.58|62.18|62.28|61.88|547
1718640600000|2024-06-17 16:10:00|62.31|61.91|62.18|61.78|62.32|61.92|62.14|61.74|341
1718640900000|2024-06-17 16:15:00|62.19|61.79|60.32|59.92|62.23|61.83|60.17|59.77|573
1718641200000|2024-06-17 16:20:00|60.33|59.93|61.53|61.13|61.62|61.22|60.3|59.9|661
1718641500000|2024-06-17 16:25:00|61.55|61.15|61.61|61.21|61.67|61.27|61.15|60.75|610
1718641800000|2024-06-17 16:30:00|61.6|61.2|61.97|61.57|61.99|61.59|61.28|60.88|477
1718642100000|2024-06-17 16:35:00|61.96|61.56|62.53|62.13|62.59|62.19|61.96|61.56|462
1718642400000|2024-06-17 16:40:00|62.54|62.14|62.65|62.25|62.73|62.33|62.49|62.09|428
1718642700000|2024-06-17 16:45:00|62.66|62.26|62.62|62.22|62.83|62.43|62.51|62.11|440
1718643000000|2024-06-17 16:50:00|62.63|62.23|62.52|62.12|62.68|62.28|62.49|62.09|337
1718643300000|2024-06-17 16:55:00|62.51|62.11|62.59|62.19|62.63|62.23|62.45|62.05|333
1718643600000|2024-06-17 17:00:00|62.58|62.18|62.81|62.41|62.94|62.54|62.58|62.18|462
1718643900000|2024-06-17 17:05:00|62.82|62.42|62.81|62.41|62.88|62.48|62.73|62.33|320
1718644200000|2024-06-17 17:10:00|62.82|62.42|62.86|62.46|62.89|62.49|62.75|62.35|161
1718644500000|2024-06-17 17:15:00|62.87|62.47|63|62.6|63.06|62.66|62.86|62.46|297
1718644800000|2024-06-17 17:20:00|63.01|62.61|62.67|62.27|63.03|62.63|62.65|62.25|285
1718645100000|2024-06-17 17:25:00|62.66|62.26|62.7|62.3|62.72|62.32|62.59|62.19|300
1718645400000|2024-06-17 17:30:00|62.71|62.31|62.82|62.42|62.91|62.51|62.71|62.31|335
1718645700000|2024-06-17 17:35:00|62.83|62.43|63.07|62.67|63.13|62.73|62.8|62.4|367
1718646000000|2024-06-17 17:40:00|63.08|62.68|62.93|62.53|63.14|62.74|62.92|62.52|298
1718646300000|2024-06-17 17:45:00|62.94|62.54|62.83|62.43|63.02|62.62|62.81|62.41|267
1718646600000|2024-06-17 17:50:00|62.84|62.44|62.92|62.52|62.97|62.57|62.75|62.35|232
1718646900000|2024-06-17 17:55:00|62.93|62.53|63.05|62.65|63.06|62.66|62.92|62.52|182
1718647200000|2024-06-17 18:00:00|63.06|62.66|63.13|62.73|63.21|62.81|63|62.6|67
1718647500000|2024-06-17 18:05:00|63.14|62.74|63.4|63|63.42|63.02|63.14|62.74|200
1718647800000|2024-06-17 18:10:00|63.39|62.99|63.36|62.96|63.57|63.17|63.36|62.96|212
1718648100000|2024-06-17 18:15:00|63.35|62.95|63.42|63.02|63.53|63.13|63.35|62.95|270
1718648400000|2024-06-17 18:20:00|63.41|63.01|63.33|62.93|63.47|63.07|63.31|62.91|226
1718648700000|2024-06-17 18:25:00|63.34|62.94|63.37|62.97|63.4|63|63.3|62.9|329
1718649000000|2024-06-17 18:30:00|63.36|62.96|63.62|63.22|63.65|63.25|63.36|62.96|326
1718649300000|2024-06-17 18:35:00|63.63|63.23|63.58|63.18|63.67|63.27|63.54|63.14|252
1718649600000|2024-06-17 18:40:00|63.57|63.17|63.45|63.05|63.59|63.19|63.43|63.03|192
1718649900000|2024-06-17 18:45:00|63.46|63.06|63.6|63.2|63.68|63.28|63.44|63.04|333
1718650200000|2024-06-17 18:50:00|63.61|63.21|63.68|63.28|63.71|63.31|63.59|63.19|251
1718650500000|2024-06-17 18:55:00|63.69|63.29|63.78|63.38|63.78|63.38|63.63|63.23|257
1718650800000|2024-06-17 19:00:00|63.79|63.39|63.59|63.19|63.82|63.42|63.58|63.18|232
1718651100000|2024-06-17 19:05:00|63.58|63.18|63.54|63.14|63.64|63.24|63.52|63.12|209
1718651400000|2024-06-17 19:10:00|63.55|63.15|63.7|63.3|63.72|63.32|63.51|63.11|240
1718651700000|2024-06-17 19:15:00|63.71|63.31|63.65|63.25|63.71|63.31|63.56|63.16|333
1718652000000|2024-06-17 19:20:00|63.64|63.24|63.78|63.38|63.78|63.38|63.61|63.21|130
1718652300000|2024-06-17 19:25:00|63.77|63.37|63.81|63.41|63.86|63.46|63.74|63.34|64
1718652600000|2024-06-17 19:30:00|63.8|63.4|63.52|63.12|63.8|63.4|63.52|63.12|186
1718652900000|2024-06-17 19:35:00|63.51|63.11|63.59|63.19|63.62|63.22|63.5|63.1|188
1718653200000|2024-06-17 19:40:00|63.6|63.2|63.53|63.13|63.68|63.28|63.52|63.12|122
1718653500000|2024-06-17 19:45:00|63.52|63.12|63.55|63.15|63.59|63.19|63.51|63.11|149
1718653800000|2024-06-17 19:50:00|63.53|63.13|63.44|63.04|63.58|63.18|63.42|63.02|214
1718654100000|2024-06-17 19:55:00|63.43|63.03|63.4|63|63.44|63.04|63.31|62.91|171
1718654400000|2024-06-17 20:00:00|63.39|62.99|63.14|62.74|63.42|63.02|63.13|62.73|305
1718654700000|2024-06-17 20:05:00|63.15|62.75|62.71|62.31|63.15|62.75|62.68|62.28|433
1718655000000|2024-06-17 20:10:00|62.72|62.32|62.6|62.2|62.81|62.41|62.56|62.16|376
1718655300000|2024-06-17 20:15:00|62.58|62.18|62.94|62.54|63.02|62.62|62.58|62.18|377
1718655600000|2024-06-17 20:20:00|62.95|62.55|62.95|62.55|63.02|62.62|62.93|62.53|235
1718655900000|2024-06-17 20:25:00|62.96|62.56|62.86|62.46|62.96|62.56|62.8|62.4|219
1718656200000|2024-06-17 20:30:00|62.85|62.45|62.57|62.17|62.9|62.5|62.46|62.06|229
1718656500000|2024-06-17 20:35:00|62.56|62.16|62.46|62.06|62.66|62.26|62.38|61.98|298
1718656800000|2024-06-17 20:40:00|62.45|62.05|62.6|62.2|62.65|62.25|62.36|61.96|245
1718657100000|2024-06-17 20:45:00|62.59|62.19|62.31|61.91|62.69|62.29|62.31|61.91|269
1718657400000|2024-06-17 20:50:00|62.32|61.92|62.24|61.84|62.32|61.92|62.11|61.71|242
1718657700000|2024-06-17 20:55:00|62.23|61.83|62.28|61.88|62.39|61.99|62.2|61.8|194
1718658000000|2024-06-17 21:00:00|62.27|61.87|62.49|62.09|62.57|62.17|62.26|61.86|252
1718658300000|2024-06-17 21:05:00|62.48|62.08|61.91|61.51|62.48|62.08|61.91|61.51|255
1718658600000|2024-06-17 21:10:00|61.92|61.52|62.09|61.69|62.13|61.73|61.69|61.29|277
1718658900000|2024-06-17 21:15:00|62.08|61.68|62.16|61.76|62.24|61.84|61.87|61.47|240
1718659200000|2024-06-17 21:20:00|62.17|61.77|62.42|62.02|62.42|62.02|62.1|61.7|115
1718659500000|2024-06-17 21:25:00|62.43|62.03|62.47|62.07|62.47|62.07|62.36|61.96|52
1718659800000|2024-06-17 21:30:00|62.46|62.06|62.71|62.31|62.71|62.31|62.46|62.06|67
1718660100000|2024-06-17 21:35:00|62.72|62.32|62.73|62.33|62.81|62.41|62.72|62.32|24
1718660400000|2024-06-17 21:40:00|62.72|62.32|62.7|62.3|62.78|62.38|62.7|62.3|20
1718660700000|2024-06-17 21:45:00|62.69|62.29|62.59|62.19|62.69|62.29|62.57|62.17|29
1718661000000|2024-06-17 21:50:00|62.58|62.18|62.66|62.26|62.67|62.27|62.58|62.18|32
1718661300000|2024-06-17 21:55:00|62.65|62.25|62.52|62.12|62.65|62.25|62.51|62.11|27
1718661600000|2024-06-17 22:00:00|62.51|62.11|62.56|62.16|62.61|62.21|62.48|62.08|105
1718661900000|2024-06-17 22:05:00|62.55|62.15|62.83|62.43|62.88|62.48|62.53|62.13|199
1718662200000|2024-06-17 22:10:00|62.8|62.4|62.56|62.16|62.81|62.41|62.5|62.1|116
1718662500000|2024-06-17 22:15:00|62.57|62.17|62.56|62.16|62.58|62.18|62.41|62.01|251
1718662800000|2024-06-17 22:20:00|62.55|62.15|62.57|62.17|62.57|62.17|62.45|62.05|190
1718663100000|2024-06-17 22:25:00|62.56|62.16|62.63|62.23|62.67|62.27|62.55|62.15|108
1718663400000|2024-06-17 22:30:00|62.62|62.22|62.45|62.05|62.63|62.23|62.32|61.92|196
1718663700000|2024-06-17 22:35:00|62.46|62.06|62.45|62.05|62.46|62.06|62.31|61.91|265
1718664000000|2024-06-17 22:40:00|62.46|62.06|62.41|62.01|62.48|62.08|62.41|62.01|154
1718664300000|2024-06-17 22:45:00|62.4|62|62.29|61.89|62.4|62|62.22|61.82|189
1718664600000|2024-06-17 22:50:00|62.28|61.88|62.16|61.76|62.31|61.91|62.11|61.71|181
1718664900000|2024-06-17 22:55:00|62.17|61.77|62.25|61.85|62.3|61.9|62.15|61.75|192
1718665200000|2024-06-17 23:00:00|62.26|61.86|62.26|61.86|62.34|61.94|62.2|61.8|232
1718665500000|2024-06-17 23:05:00|62.25|61.85|62.15|61.75|62.32|61.92|62.14|61.74|138
1718665800000|2024-06-17 23:10:00|62.12|61.72|61.99|61.59|62.13|61.73|61.93|61.53|148
1718666100000|2024-06-17 23:15:00|61.98|61.58|61.87|61.47|61.98|61.58|61.86|61.46|192
1718666400000|2024-06-17 23:20:00|61.86|61.46|61.91|61.51|61.91|61.51|61.84|61.44|89
1718666700000|2024-06-17 23:25:00|61.92|61.52|61.81|61.41|62.08|61.68|61.81|61.41|204
1718667000000|2024-06-17 23:30:00|61.82|61.42|61.97|61.57|62|61.6|61.79|61.39|168
1718667300000|2024-06-17 23:35:00|61.96|61.56|61.99|61.59|62.06|61.66|61.95|61.55|173
1718667600000|2024-06-17 23:40:00|62|61.6|61.79|61.39|62.02|61.62|61.72|61.32|241
1718667900000|2024-06-17 23:45:00|61.78|61.38|61.81|61.41|61.82|61.42|61.66|61.26|283
1718668200000|2024-06-17 23:50:00|61.82|61.42|61.79|61.39|61.86|61.46|61.68|61.28|171
1718668500000|2024-06-17 23:55:00|61.8|61.4|61.76|61.36|61.83|61.43|61.74|61.34|123
1718668800000|2024-06-18 00:00:00|61.75|61.35|61.81|61.41|61.95|61.55|61.73|61.33|257
1718669100000|2024-06-18 00:05:00|61.82|61.42|61.59|61.19|61.99|61.59|61.56|61.16|314
1718669400000|2024-06-18 00:10:00|61.6|61.2|61.58|61.18|61.68|61.28|61.55|61.15|350
1718669700000|2024-06-18 00:15:00|61.59|61.19|61.27|60.87|61.68|61.28|61.23|60.83|405
1718670000000|2024-06-18 00:20:00|61.28|60.88|61.22|60.82|61.31|60.91|61.18|60.78|273
1718670300000|2024-06-18 00:25:00|61.23|60.83|61.15|60.75|61.34|60.94|61.05|60.65|235
1718670600000|2024-06-18 00:30:00|61.14|60.74|61.24|60.84|61.57|61.17|61.11|60.71|207
1718670900000|2024-06-18 00:35:00|61.23|60.83|60.65|60.25|61.24|60.84|60.58|60.18|399
1718671200000|2024-06-18 00:40:00|60.66|60.26|60.47|60.07|60.96|60.56|60.42|60.02|578
1718671500000|2024-06-18 00:45:00|60.46|60.06|60.54|60.14|60.73|60.33|60.36|59.96|551
1718671800000|2024-06-18 00:50:00|60.55|60.15|61.07|60.67|61.19|60.79|60.52|60.12|479
1718672100000|2024-06-18 00:55:00|61.06|60.66|61.09|60.69|61.34|60.94|61.04|60.64|522
1718672400000|2024-06-18 01:00:00|61.08|60.68|61.19|60.79|61.3|60.9|61.05|60.65|597
1718672700000|2024-06-18 01:05:00|61.18|60.78|60.79|60.39|61.32|60.92|60.78|60.38|395
1718673000000|2024-06-18 01:10:00|60.78|60.38|60.38|59.98|60.79|60.39|60.36|59.96|463
1718673300000|2024-06-18 01:15:00|60.37|59.97|59.74|59.34|60.43|60.03|59.56|59.16|570
1718673600000|2024-06-18 01:20:00|59.75|59.35|58.22|57.82|59.94|59.54|57.28|56.88|748
1718673900000|2024-06-18 01:25:00|58.23|57.83|58.42|58.02|58.65|58.25|58.03|57.63|743
1718674200000|2024-06-18 01:30:00|58.41|58.01|58.4|58|58.49|58.09|57.99|57.59|717
1718674500000|2024-06-18 01:35:00|58.39|57.99|58.19|57.79|58.49|58.09|58.02|57.62|700
1718674800000|2024-06-18 01:40:00|58.17|57.77|53.87|53.47|58.27|57.87|52.84|52.44|968
1718675100000|2024-06-18 01:45:00|53.84|53.44|55.69|55.29|55.69|55.29|53.23|52.83|928
1718675400000|2024-06-18 01:50:00|55.7|55.3|55.92|55.52|56.01|55.61|55.3|54.9|765
1718675700000|2024-06-18 01:55:00|55.93|55.53|56.21|55.81|56.38|55.98|55.78|55.38|615
1718676000000|2024-06-18 02:00:00|56.2|55.8|55.82|55.42|56.52|56.12|55.73|55.33|654
1718676300000|2024-06-18 02:05:00|55.83|55.43|55.57|55.17|55.89|55.49|55.49|55.09|600
1718676600000|2024-06-18 02:10:00|55.6|55.2|55.9|55.5|56.06|55.66|55.57|55.17|557
1718676900000|2024-06-18 02:15:00|55.89|55.49|56.26|55.86|56.39|55.99|55.79|55.39|525
1718677200000|2024-06-18 02:20:00|56.27|55.87|56.41|56.01|56.56|56.16|56.17|55.77|546
1718677500000|2024-06-18 02:25:00|56.43|56.03|56.62|56.22|56.7|56.3|56.39|55.99|345
1718677800000|2024-06-18 02:30:00|56.61|56.21|56.82|56.42|56.82|56.42|56.48|56.08|292
1718678100000|2024-06-18 02:35:00|56.81|56.41|56.78|56.38|56.86|56.46|56.67|56.27|187
1718678400000|2024-06-18 02:40:00|56.77|56.37|56.44|56.04|56.79|56.39|56.42|56.02|327
1718678700000|2024-06-18 02:45:00|56.43|56.03|56.64|56.24|56.66|56.26|56.39|55.99|501
1718679000000|2024-06-18 02:50:00|56.63|56.23|56.68|56.28|57.01|56.61|56.63|56.23|395
1718679300000|2024-06-18 02:55:00|56.67|56.27|56.64|56.24|56.73|56.33|56.57|56.17|173
1718679600000|2024-06-18 03:00:00|56.65|56.25|56.49|56.09|56.65|56.25|56.39|55.99|314
1718679900000|2024-06-18 03:05:00|56.48|56.08|56.44|56.04|56.53|56.13|56.39|55.99|399
1718680200000|2024-06-18 03:10:00|56.45|56.05|56.66|56.26|56.68|56.28|56.41|56.01|471
1718680500000|2024-06-18 03:15:00|56.65|56.25|56.57|56.17|56.71|56.31|56.5|56.1|463
1718680800000|2024-06-18 03:20:00|56.58|56.18|56.6|56.2|56.71|56.31|56.53|56.13|439
1718681100000|2024-06-18 03:25:00|56.62|56.22|56.84|56.44|56.84|56.44|56.58|56.18|374
1718681400000|2024-06-18 03:30:00|56.83|56.43|56.78|56.38|56.84|56.44|56.7|56.3|397
1718681700000|2024-06-18 03:35:00|56.81|56.41|56.89|56.49|57|56.6|56.75|56.35|427
1718682000000|2024-06-18 03:40:00|56.9|56.5|56.98|56.58|57.06|56.66|56.89|56.49|323
1718682300000|2024-06-18 03:45:00|56.99|56.59|57.07|56.67|57.11|56.71|56.85|56.45|287
1718682600000|2024-06-18 03:50:00|57.06|56.66|56.99|56.59|57.06|56.66|56.92|56.52|254
1718682900000|2024-06-18 03:55:00|57|56.6|57.08|56.68|57.1|56.7|56.99|56.59|357
1718683200000|2024-06-18 04:00:00|57.1|56.7|56.78|56.38|57.1|56.7|56.73|56.33|365
1718683500000|2024-06-18 04:05:00|56.79|56.39|56.68|56.28|56.81|56.41|56.61|56.21|405
1718683800000|2024-06-18 04:10:00|56.66|56.26|56.82|56.42|56.88|56.48|56.65|56.25|342
1718684100000|2024-06-18 04:15:00|56.81|56.41|56.92|56.52|56.93|56.53|56.72|56.32|330
1718684400000|2024-06-18 04:20:00|56.91|56.51|56.97|56.57|57.06|56.66|56.86|56.46|431
1718684700000|2024-06-18 04:25:00|56.96|56.56|56.92|56.52|56.99|56.59|56.86|56.46|253
1718685000000|2024-06-18 04:30:00|56.91|56.51|56.85|56.45|56.95|56.55|56.82|56.42|286
1718685300000|2024-06-18 04:35:00|56.86|56.46|56.9|56.5|56.92|56.52|56.8|56.4|281
1718685600000|2024-06-18 04:40:00|56.88|56.48|56.92|56.52|57|56.6|56.87|56.47|246
1718685900000|2024-06-18 04:45:00|56.93|56.53|56.77|56.37|56.98|56.58|56.76|56.36|306
1718686200000|2024-06-18 04:50:00|56.79|56.39|56.73|56.33|56.83|56.43|56.67|56.27|316
1718686500000|2024-06-18 04:55:00|56.72|56.32|56.61|56.21|56.75|56.35|56.54|56.14|318
1718686800000|2024-06-18 05:00:00|56.62|56.22|56.69|56.29|56.73|56.33|56.59|56.19|251
1718687100000|2024-06-18 05:05:00|56.68|56.28|56.68|56.28|56.84|56.44|56.66|56.26|385
1718687400000|2024-06-18 05:10:00|56.67|56.27|56.74|56.34|56.79|56.39|56.66|56.26|210
1718687700000|2024-06-18 05:15:00|56.73|56.33|56.74|56.34|56.76|56.36|56.63|56.23|210
1718688000000|2024-06-18 05:20:00|56.73|56.33|56.82|56.42|56.87|56.47|56.69|56.29|273
1718688300000|2024-06-18 05:25:00|56.81|56.41|56.82|56.42|56.84|56.44|56.73|56.33|229
1718688600000|2024-06-18 05:30:00|56.81|56.41|56.76|56.36|56.84|56.44|56.72|56.32|240
1718688900000|2024-06-18 05:35:00|56.77|56.37|56.75|56.35|56.77|56.37|56.68|56.28|162
1718689200000|2024-06-18 05:40:00|56.73|56.33|56.64|56.24|56.85|56.45|56.64|56.24|280
1718689500000|2024-06-18 05:45:00|56.65|56.25|56.54|56.14|56.74|56.34|56.51|56.11|297
1718689800000|2024-06-18 05:50:00|56.53|56.13|56.31|55.91|56.53|56.13|56.25|55.85|286
1718690100000|2024-06-18 05:55:00|56.3|55.9|56.31|55.91|56.39|55.99|56.24|55.84|314
1718690400000|2024-06-18 06:00:00|56.32|55.92|56.41|56.01|56.45|56.05|56.25|55.85|322
1718690700000|2024-06-18 06:05:00|56.4|56|56.31|55.91|56.44|56.04|56.29|55.89|192
1718691000000|2024-06-18 06:10:00|56.32|55.92|56.24|55.84|56.33|55.93|56.15|55.75|230
1718691300000|2024-06-18 06:15:00|56.23|55.83|56.12|55.72|56.27|55.87|56.09|55.69|318
1718691600000|2024-06-18 06:20:00|56.13|55.73|56.14|55.74|56.23|55.83|56.06|55.66|418
1718691900000|2024-06-18 06:25:00|56.16|55.76|56.12|55.72|56.21|55.81|56.11|55.71|228
1718692200000|2024-06-18 06:30:00|56.13|55.73|56.12|55.72|56.19|55.79|56.1|55.7|150
1718692500000|2024-06-18 06:35:00|56.13|55.73|56.26|55.86|56.31|55.91|56.11|55.71|220
1718692800000|2024-06-18 06:40:00|56.25|55.85|56.1|55.7|56.26|55.86|56.04|55.64|236
1718693100000|2024-06-18 06:45:00|56.08|55.68|56.09|55.69|56.2|55.8|56.08|55.68|247
1718693400000|2024-06-18 06:50:00|56.1|55.7|56.03|55.63|56.18|55.78|56.03|55.63|314
1718693700000|2024-06-18 06:55:00|56.04|55.64|56.09|55.69|56.11|55.71|56|55.6|197
1718694000000|2024-06-18 07:00:00|56.08|55.68|56.14|55.74|56.21|55.81|56.08|55.68|200
1718694300000|2024-06-18 07:05:00|56.13|55.73|56.22|55.82|56.29|55.89|56.11|55.71|273
1718694600000|2024-06-18 07:10:00|56.23|55.83|56.28|55.88|56.29|55.89|56.14|55.74|144
1718694900000|2024-06-18 07:15:00|56.27|55.87|56.23|55.83|56.36|55.96|56.2|55.8|175
1718695200000|2024-06-18 07:20:00|56.22|55.82|56.32|55.92|56.38|55.98|56.22|55.82|164
1718695500000|2024-06-18 07:25:00|56.31|55.91|56.35|55.95|56.53|56.13|56.26|55.86|262
1718695800000|2024-06-18 07:30:00|56.34|55.94|56.27|55.87|56.37|55.97|56.22|55.82|181
1718696100000|2024-06-18 07:35:00|56.26|55.86|56.21|55.81|56.3|55.9|56.19|55.79|160
1718696400000|2024-06-18 07:40:00|56.22|55.82|56.34|55.94|56.34|55.94|56.2|55.8|132
1718696700000|2024-06-18 07:45:00|56.36|55.96|56.35|55.95|56.39|55.99|56.3|55.9|171
1718697000000|2024-06-18 07:50:00|56.36|55.96|56.34|55.94|56.36|55.96|56.27|55.87|123
1718697300000|2024-06-18 07:55:00|56.33|55.93|56.29|55.89|56.39|55.99|56.28|55.88|101
1718697600000|2024-06-18 08:00:00|56.3|55.9|56.22|55.82|56.3|55.9|56.17|55.77|200
1718697900000|2024-06-18 08:05:00|56.21|55.81|56.24|55.84|56.27|55.87|56.16|55.76|142
1718698200000|2024-06-18 08:10:00|56.23|55.83|56.19|55.79|56.35|55.95|56.18|55.78|146
1718698500000|2024-06-18 08:15:00|56.18|55.78|56.12|55.72|56.2|55.8|56.08|55.68|207
1718698800000|2024-06-18 08:20:00|56.11|55.71|56.16|55.76|56.2|55.8|56.11|55.71|132
1718699100000|2024-06-18 08:25:00|56.15|55.75|56.32|55.92|56.32|55.92|56.14|55.74|128
1718699400000|2024-06-18 08:30:00|56.31|55.91|56.39|55.99|56.41|56.01|56.31|55.91|50
1718699700000|2024-06-18 08:35:00|56.4|56|56.54|56.14|56.54|56.14|56.4|56|21
1718700000000|2024-06-18 08:40:00|56.56|56.16|56.62|56.22|56.7|56.3|56.51|56.11|122
1718700300000|2024-06-18 08:45:00|56.63|56.23|56.55|56.15|56.63|56.23|56.49|56.09|181
1718700600000|2024-06-18 08:50:00|56.56|56.16|56.53|56.13|56.6|56.2|56.5|56.1|141
1718700900000|2024-06-18 08:55:00|56.54|56.14|56.52|56.12|56.54|56.14|56.51|56.11|71
1718701200000|2024-06-18 09:00:00|56.53|56.13|56.44|56.04|56.53|56.13|56.4|56|99
1718701500000|2024-06-18 09:05:00|56.43|56.03|56.35|55.95|56.43|56.03|56.33|55.93|48
1718701800000|2024-06-18 09:10:00|56.34|55.94|56.37|55.97|56.37|55.97|56.33|55.93|123
1718702100000|2024-06-18 09:15:00|56.36|55.96|56.2|55.8|56.37|55.97|56.16|55.76|143
1718702400000|2024-06-18 09:20:00|56.19|55.79|56.11|55.71|56.24|55.84|56.1|55.7|115
1718702700000|2024-06-18 09:25:00|56.12|55.72|56.05|55.65|56.12|55.72|56.01|55.61|243
1718703000000|2024-06-18 09:30:00|56.04|55.64|56.03|55.63|56.07|55.67|55.97|55.57|121
1718703300000|2024-06-18 09:35:00|56.04|55.64|56.09|55.69|56.14|55.74|56.02|55.62|173
1718703600000|2024-06-18 09:40:00|56.1|55.7|56.09|55.69|56.16|55.76|56.08|55.68|147
1718703900000|2024-06-18 09:45:00|56.1|55.7|56.08|55.68|56.15|55.75|56.04|55.64|221
1718704200000|2024-06-18 09:50:00|56.09|55.69|55.95|55.55|56.09|55.69|55.94|55.54|204
1718704500000|2024-06-18 09:55:00|55.94|55.54|55.9|55.5|55.99|55.59|55.89|55.49|177
1718704800000|2024-06-18 10:00:00|55.89|55.49|55.8|55.4|55.94|55.54|55.8|55.4|196
1718705100000|2024-06-18 10:05:00|55.79|55.39|55.66|55.26|55.79|55.39|55.65|55.25|176
1718705400000|2024-06-18 10:10:00|55.65|55.25|55.59|55.19|55.71|55.31|55.59|55.19|279
1718705700000|2024-06-18 10:15:00|55.57|55.17|55.57|55.17|55.62|55.22|55.4|55|264
1718706000000|2024-06-18 10:20:00|55.56|55.16|55.55|55.15|55.64|55.24|55.52|55.12|327
1718706300000|2024-06-18 10:25:00|55.56|55.16|55.77|55.37|55.77|55.37|55.55|55.15|290
1718706600000|2024-06-18 10:30:00|55.76|55.36|55.87|55.47|55.89|55.49|55.76|55.36|327
1718706900000|2024-06-18 10:35:00|55.86|55.46|55.87|55.47|55.97|55.57|55.85|55.45|236
1718707200000|2024-06-18 10:40:00|55.88|55.48|55.98|55.58|56.02|55.62|55.86|55.46|346
1718707500000|2024-06-18 10:45:00|55.99|55.59|55.95|55.55|55.99|55.59|55.91|55.51|150
1718707800000|2024-06-18 10:50:00|55.96|55.56|55.85|55.45|55.96|55.56|55.83|55.43|151
1718708100000|2024-06-18 10:55:00|55.86|55.46|55.89|55.49|55.92|55.52|55.83|55.43|186
1718708400000|2024-06-18 11:00:00|55.88|55.48|55.75|55.35|55.97|55.57|55.71|55.31|307
1718708700000|2024-06-18 11:05:00|55.76|55.36|55.82|55.42|55.88|55.48|55.72|55.32|270
1718709000000|2024-06-18 11:10:00|55.81|55.41|55.46|55.06|55.82|55.42|55.39|54.99|340
1718709300000|2024-06-18 11:15:00|55.44|55.04|55.36|54.96|55.59|55.19|55.29|54.89|523
1718709600000|2024-06-18 11:20:00|55.35|54.95|55.3|54.9|55.41|55.01|55.24|54.84|454
1718709900000|2024-06-18 11:25:00|55.29|54.89|55.22|54.82|55.36|54.96|55.18|54.78|364
1718710200000|2024-06-18 11:30:00|55.21|54.81|55.16|54.76|55.45|55.05|55.16|54.76|508
1718710500000|2024-06-18 11:35:00|55.17|54.77|55.17|54.77|55.24|54.84|55.01|54.61|437
1718710800000|2024-06-18 11:40:00|55.16|54.76|55.21|54.81|55.27|54.87|55.06|54.66|425
1718711100000|2024-06-18 11:45:00|55.2|54.8|55.45|55.05|55.47|55.07|55.17|54.77|410
1718711400000|2024-06-18 11:50:00|55.46|55.06|55.65|55.25|55.71|55.31|55.44|55.04|192
1718711700000|2024-06-18 11:55:00|55.64|55.24|55.54|55.14|55.65|55.25|55.49|55.09|137
1718712000000|2024-06-18 12:00:00|55.53|55.13|55.4|55|55.7|55.3|55.25|54.85|266
1718712300000|2024-06-18 12:05:00|55.41|55.01|55.38|54.98|55.49|55.09|55.33|54.93|183
1718712600000|2024-06-18 12:10:00|55.37|54.97|55.21|54.81|55.4|55|55.15|54.75|272
1718712900000|2024-06-18 12:15:00|55.22|54.82|55.27|54.87|55.36|54.96|55.15|54.75|313
1718713200000|2024-06-18 12:20:00|55.28|54.88|55|54.6|55.32|54.92|54.97|54.57|362
1718713500000|2024-06-18 12:25:00|54.99|54.59|54.94|54.54|55.06|54.66|54.81|54.41|367
1718713800000|2024-06-18 12:30:00|54.95|54.55|55.17|54.77|55.49|55.09|54.95|54.55|610
1718714100000|2024-06-18 12:35:00|55.16|54.76|54.89|54.49|55.16|54.76|54.83|54.43|389
1718714400000|2024-06-18 12:40:00|54.9|54.5|55.07|54.67|55.07|54.67|54.88|54.48|303
1718714700000|2024-06-18 12:45:00|55.06|54.66|54.91|54.51|55.14|54.74|54.85|54.45|222
1718715000000|2024-06-18 12:50:00|54.9|54.5|55.19|54.79|55.34|54.94|54.88|54.48|299
1718715300000|2024-06-18 12:55:00|55.2|54.8|55.27|54.87|55.28|54.88|55.03|54.63|259
1718715600000|2024-06-18 13:00:00|55.26|54.86|54.83|54.43|55.32|54.92|54.83|54.43|383
1718715900000|2024-06-18 13:05:00|54.79|54.39|54.88|54.48|54.98|54.58|54.78|54.38|360
1718716200000|2024-06-18 13:10:00|54.89|54.49|55.1|54.7|55.21|54.81|54.89|54.49|347
1718716500000|2024-06-18 13:15:00|55.09|54.69|55.08|54.68|55.22|54.82|55.05|54.65|218
1718716800000|2024-06-18 13:20:00|55.05|54.65|55.03|54.63|55.08|54.68|54.96|54.56|197
1718717100000|2024-06-18 13:25:00|55.02|54.62|55.02|54.62|55.06|54.66|54.9|54.5|297
1718717400000|2024-06-18 13:30:00|55.01|54.61|54.62|54.22|55.04|54.64|54.54|54.14|373
1718717700000|2024-06-18 13:35:00|54.64|54.24|54.28|53.88|54.67|54.27|54.26|53.86|414
1718718000000|2024-06-18 13:40:00|54.27|53.87|54.72|54.32|54.86|54.46|54.17|53.77|432
1718718300000|2024-06-18 13:45:00|54.73|54.33|54.43|54.03|54.81|54.41|54.24|53.84|455
1718718600000|2024-06-18 13:50:00|54.42|54.02|54.43|54.03|54.58|54.18|54.34|53.94|321
1718718900000|2024-06-18 13:55:00|54.44|54.04|54.21|53.81|54.44|54.04|54.12|53.72|339
1718719200000|2024-06-18 14:00:00|54.22|53.82|53.85|53.45|54.3|53.9|53.81|53.41|392
1718719500000|2024-06-18 14:05:00|53.86|53.46|54.06|53.66|54.06|53.66|53.73|53.33|527
1718719800000|2024-06-18 14:10:00|54.07|53.67|54.82|54.42|54.82|54.42|54.03|53.63|450
1718720100000|2024-06-18 14:15:00|54.83|54.43|55.35|54.95|55.35|54.95|54.83|54.43|431
1718720400000|2024-06-18 14:20:00|55.34|54.94|55.2|54.8|55.46|55.06|55.2|54.8|418
1718720700000|2024-06-18 14:25:00|55.19|54.79|55.32|54.92|55.39|54.99|55.12|54.72|274
1718721000000|2024-06-18 14:30:00|55.31|54.91|55.67|55.27|55.7|55.3|55.24|54.84|342
1718721300000|2024-06-18 14:35:00|55.68|55.28|55.85|55.45|55.93|55.53|55.62|55.22|293
1718721600000|2024-06-18 14:40:00|55.84|55.44|55.68|55.28|55.96|55.56|55.65|55.25|178
1718721900000|2024-06-18 14:45:00|55.69|55.29|55.52|55.12|55.74|55.34|55.47|55.07|228
1718722200000|2024-06-18 14:50:00|55.53|55.13|55.05|54.65|55.61|55.21|55.03|54.63|313
1718722500000|2024-06-18 14:55:00|55.04|54.64|54.84|54.44|55.09|54.69|54.73|54.33|454
1718722800000|2024-06-18 15:00:00|54.83|54.43|54.73|54.33|55.12|54.72|54.73|54.33|444
1718723100000|2024-06-18 15:05:00|54.72|54.32|54.73|54.33|54.93|54.53|54.58|54.18|449
1718723400000|2024-06-18 15:10:00|54.72|54.32|54.84|54.44|55|54.6|54.65|54.25|388
1718723700000|2024-06-18 15:15:00|54.83|54.43|54.94|54.54|54.95|54.55|54.74|54.34|339
1718724000000|2024-06-18 15:20:00|54.93|54.53|55.25|54.85|55.29|54.89|54.91|54.51|353
1718724300000|2024-06-18 15:25:00|55.24|54.84|55.05|54.65|55.28|54.88|54.97|54.57|309
1718724600000|2024-06-18 15:30:00|55.06|54.66|55.25|54.85|55.37|54.97|55.05|54.65|335
1718724900000|2024-06-18 15:35:00|55.26|54.86|55.15|54.75|55.36|54.96|55.11|54.71|362
1718725200000|2024-06-18 15:40:00|55.16|54.76|55.23|54.83|55.33|54.93|55.16|54.76|241
1718725500000|2024-06-18 15:45:00|55.25|54.85|55.24|54.84|55.37|54.97|55.17|54.77|354
1718725800000|2024-06-18 15:50:00|55.25|54.85|55.11|54.71|55.26|54.86|55.1|54.7|320
1718726100000|2024-06-18 15:55:00|55.09|54.69|55.16|54.76|55.2|54.8|54.97|54.57|303
1718726400000|2024-06-18 16:00:00|55.15|54.75|54.99|54.59|55.16|54.76|54.92|54.52|362
1718726700000|2024-06-18 16:05:00|55.02|54.62|55.01|54.61|55.33|54.93|54.92|54.52|349
1718727000000|2024-06-18 16:10:00|55|54.6|54.75|54.35|55.12|54.72|54.75|54.35|382
1718727300000|2024-06-18 16:15:00|54.74|54.34|54.56|54.16|54.81|54.41|54.44|54.04|450
1718727600000|2024-06-18 16:20:00|54.57|54.17|54.67|54.27|54.73|54.33|54.4|54|418
1718727900000|2024-06-18 16:25:00|54.68|54.28|54.84|54.44|54.84|54.44|54.61|54.21|334
1718728200000|2024-06-18 16:30:00|54.83|54.43|54.57|54.17|54.86|54.46|54.51|54.11|346
1718728500000|2024-06-18 16:35:00|54.58|54.18|54.64|54.24|54.71|54.31|54.52|54.12|315
1718728800000|2024-06-18 16:40:00|54.65|54.25|54.5|54.1|54.66|54.26|54.47|54.07|329
1718729100000|2024-06-18 16:45:00|54.49|54.09|54.32|53.92|54.6|54.2|54.24|53.84|424
1718729400000|2024-06-18 16:50:00|54.31|53.91|54.54|54.14|54.61|54.21|54.3|53.9|391
1718729700000|2024-06-18 16:55:00|54.53|54.13|54.89|54.49|54.91|54.51|54.5|54.1|333
1718730000000|2024-06-18 17:00:00|54.9|54.5|55.1|54.7|55.13|54.73|54.85|54.45|365
1718730300000|2024-06-18 17:05:00|55.08|54.68|55.13|54.73|55.14|54.74|54.77|54.37|406
1718730600000|2024-06-18 17:10:00|55.12|54.72|55.04|54.64|55.19|54.79|54.99|54.59|358
1718730900000|2024-06-18 17:15:00|55.05|54.65|54.93|54.53|55.09|54.69|54.92|54.52|350
1718731200000|2024-06-18 17:20:00|54.92|54.52|54.65|54.25|54.94|54.54|54.65|54.25|411
1718731500000|2024-06-18 17:25:00|54.66|54.26|54.43|54.03|54.67|54.27|54.4|54|265
1718731800000|2024-06-18 17:30:00|54.44|54.04|54.63|54.23|54.7|54.3|54.3|53.9|542
1718732100000|2024-06-18 17:35:00|54.65|54.25|54.43|54.03|54.65|54.25|54.32|53.92|419
1718732400000|2024-06-18 17:40:00|54.42|54.02|54.66|54.26|54.72|54.32|54.41|54.01|494
1718732700000|2024-06-18 17:45:00|54.67|54.27|54.55|54.15|54.68|54.28|54.46|54.06|475
1718733000000|2024-06-18 17:50:00|54.56|54.16|54.46|54.06|54.59|54.19|54.38|53.98|444
1718733300000|2024-06-18 17:55:00|54.47|54.07|54.49|54.09|54.55|54.15|54.42|54.02|364
1718733600000|2024-06-18 18:00:00|54.5|54.1|54.26|53.86|54.52|54.12|54.06|53.66|509
1718733900000|2024-06-18 18:05:00|54.25|53.85|54.57|54.17|54.57|54.17|54.22|53.82|402
1718734200000|2024-06-18 18:10:00|54.56|54.16|54.72|54.32|54.83|54.43|54.55|54.15|480
1718734500000|2024-06-18 18:15:00|54.71|54.31|54.82|54.42|54.85|54.45|54.68|54.28|338
1718734800000|2024-06-18 18:20:00|54.81|54.41|54.78|54.38|54.84|54.44|54.73|54.33|277
1718735100000|2024-06-18 18:25:00|54.77|54.37|54.75|54.35|54.83|54.43|54.7|54.3|322
1718735400000|2024-06-18 18:30:00|54.76|54.36|54.51|54.11|54.77|54.37|54.37|53.97|329
1718735700000|2024-06-18 18:35:00|54.5|54.1|54.59|54.19|54.65|54.25|54.42|54.02|389
1718736000000|2024-06-18 18:40:00|54.6|54.2|54.7|54.3|54.77|54.37|54.6|54.2|379
1718736300000|2024-06-18 18:45:00|54.69|54.29|54.41|54.01|54.72|54.32|54.36|53.96|335
1718736600000|2024-06-18 18:50:00|54.4|54|54.31|53.91|54.46|54.06|54.3|53.9|312
1718736900000|2024-06-18 18:55:00|54.32|53.92|54.26|53.86|54.37|53.97|54.24|53.84|305
1718737200000|2024-06-18 19:00:00|54.27|53.87|53.94|53.54|54.41|54.01|53.77|53.37|540
1718737500000|2024-06-18 19:05:00|53.93|53.53|54|53.6|54.12|53.72|53.92|53.52|419
1718737800000|2024-06-18 19:10:00|53.99|53.59|54.06|53.66|54.18|53.78|53.91|53.51|559
1718738100000|2024-06-18 19:15:00|54.08|53.68|54.17|53.77|54.24|53.84|54.02|53.62|548
1718738400000|2024-06-18 19:20:00|54.16|53.76|54.42|54.02|54.42|54.02|54.09|53.69|560
1718738700000|2024-06-18 19:25:00|54.41|54.01|54.29|53.89|54.49|54.09|54.23|53.83|523
1718739000000|2024-06-18 19:30:00|54.28|53.88|54.24|53.84|54.36|53.96|54.14|53.74|517
1718739300000|2024-06-18 19:35:00|54.21|53.81|54.4|54|54.41|54.01|54.14|53.74|397
1718739600000|2024-06-18 19:40:00|54.39|53.99|54.31|53.91|54.47|54.07|54.29|53.89|381
1718739900000|2024-06-18 19:45:00|54.32|53.92|54.36|53.96|54.42|54.02|54.18|53.78|449
1718740200000|2024-06-18 19:50:00|54.37|53.97|54.54|54.14|54.61|54.21|54.34|53.94|392
1718740500000|2024-06-18 19:55:00|54.53|54.13|54.93|54.53|54.94|54.54|54.49|54.09|405
1718740800000|2024-06-18 20:00:00|54.92|54.52|54.94|54.54|55.04|54.64|54.66|54.26|519
1718741100000|2024-06-18 20:05:00|54.93|54.53|55.03|54.63|55.12|54.72|54.87|54.47|585
1718741400000|2024-06-18 20:10:00|55.02|54.62|55.01|54.61|55.02|54.62|54.82|54.42|498
1718741700000|2024-06-18 20:15:00|54.99|54.59|54.97|54.57|55.1|54.7|54.88|54.48|458
1718742000000|2024-06-18 20:20:00|54.96|54.56|54.86|54.46|55.01|54.61|54.83|54.43|165
1718742300000|2024-06-18 20:25:00|54.85|54.45|54.67|54.27|54.85|54.45|54.66|54.26|95
1718742600000|2024-06-18 20:30:00|54.68|54.28|54.49|54.09|54.74|54.34|54.43|54.03|317
1718742900000|2024-06-18 20:35:00|54.48|54.08|54.51|54.11|54.53|54.13|54.4|54|275
1718743200000|2024-06-18 20:40:00|54.5|54.1|54.63|54.23|54.64|54.24|54.48|54.08|364
1718743500000|2024-06-18 20:45:00|54.62|54.22|54.87|54.47|54.92|54.52|54.6|54.2|358
1718743800000|2024-06-18 20:50:00|54.89|54.49|55.03|54.63|55.16|54.76|54.86|54.46|462
1718744100000|2024-06-18 20:55:00|55.02|54.62|55.02|54.62|55.09|54.69|54.94|54.54|496
1718744400000|2024-06-18 21:00:00|55.01|54.61|54.99|54.59|55.08|54.68|54.97|54.57|211
1718744700000|2024-06-18 21:05:00|55|54.6|54.97|54.57|55|54.6|54.8|54.4|114
1718745000000|2024-06-18 21:10:00|54.96|54.56|55.19|54.79|55.23|54.83|54.94|54.54|147
1718745300000|2024-06-18 21:15:00|55.21|54.81|55.33|54.93|55.41|55.01|55.16|54.76|239
1718745600000|2024-06-18 21:20:00|55.34|54.94|55.35|54.95|55.36|54.96|55.31|54.91|125
1718745900000|2024-06-18 21:25:00|55.34|54.94|55.15|54.75|55.37|54.97|55.14|54.74|88
1718746200000|2024-06-18 21:30:00|55.16|54.76|55.46|55.06|55.49|55.09|55.12|54.72|96
1718746500000|2024-06-18 21:35:00|55.47|55.07|55.55|55.15|55.56|55.16|55.41|55.01|59
1718746800000|2024-06-18 21:40:00|55.57|55.17|55.54|55.14|55.6|55.2|55.51|55.11|85
1718747100000|2024-06-18 21:45:00|55.53|55.13|55.54|55.14|55.57|55.17|55.53|55.13|63
1718747400000|2024-06-18 21:50:00|55.53|55.13|55.5|55.1|55.54|55.14|55.48|55.08|38
1718747700000|2024-06-18 21:55:00|55.49|55.09|55.45|55.05|55.49|55.09|55.38|54.98|64
1718748000000|2024-06-18 22:00:00|55.46|55.06|55.2|54.8|55.48|55.08|55.18|54.78|235
1718748300000|2024-06-18 22:05:00|55.19|54.79|55.14|54.74|55.31|54.91|55.05|54.65|164
1718748600000|2024-06-18 22:10:00|55.15|54.75|55.21|54.81|55.26|54.86|55.14|54.74|39
1718748900000|2024-06-18 22:15:00|55.22|54.82|55.61|55.21|55.76|55.36|55.12|54.72|275
1718749200000|2024-06-18 22:20:00|55.6|55.2|55.78|55.38|55.79|55.39|55.6|55.2|320
1718749500000|2024-06-18 22:25:00|55.74|55.34|55.82|55.42|56.03|55.63|55.72|55.32|343
1718749800000|2024-06-18 22:30:00|55.81|55.41|55.65|55.25|55.88|55.48|55.63|55.23|428
1718750100000|2024-06-18 22:35:00|55.66|55.26|55.75|55.35|55.81|55.41|55.56|55.16|400
1718750400000|2024-06-18 22:40:00|55.76|55.36|55.94|55.54|55.98|55.58|55.61|55.21|375
1718750700000|2024-06-18 22:45:00|55.93|55.53|55.8|55.4|55.94|55.54|55.74|55.34|400
1718751000000|2024-06-18 22:50:00|55.81|55.41|55.77|55.37|55.84|55.44|55.76|55.36|346
1718751300000|2024-06-18 22:55:00|55.79|55.39|55.82|55.42|55.86|55.46|55.76|55.36|313
1718751600000|2024-06-18 23:00:00|55.83|55.43|55.73|55.33|55.86|55.46|55.7|55.3|269
1718751900000|2024-06-18 23:05:00|55.76|55.36|55.82|55.42|55.85|55.45|55.72|55.32|346
1718752200000|2024-06-18 23:10:00|55.83|55.43|55.84|55.44|55.87|55.47|55.81|55.41|225
1718752500000|2024-06-18 23:15:00|55.85|55.45|55.96|55.56|55.98|55.58|55.84|55.44|340
1718752800000|2024-06-18 23:20:00|55.97|55.57|55.81|55.41|56.01|55.61|55.75|55.35|303
1718753100000|2024-06-18 23:25:00|55.8|55.4|55.71|55.31|55.84|55.44|55.7|55.3|323
1718753400000|2024-06-18 23:30:00|55.7|55.3|55.59|55.19|55.72|55.32|55.57|55.17|385
1718753700000|2024-06-18 23:35:00|55.6|55.2|55.61|55.21|55.67|55.27|55.57|55.17|316
1718754000000|2024-06-18 23:40:00|55.62|55.22|55.51|55.11|55.62|55.22|55.5|55.1|283
1718754300000|2024-06-18 23:45:00|55.53|55.13|55.65|55.25|55.7|55.3|55.51|55.11|362
1718754600000|2024-06-18 23:50:00|55.68|55.28|55.75|55.35|55.77|55.37|55.63|55.23|294
1718754900000|2024-06-18 23:55:00|55.77|55.37|55.79|55.39|55.86|55.46|55.74|55.34|321
1718755200000|2024-06-19 00:00:00|55.77|55.37|55.66|55.26|55.79|55.39|55.54|55.14|393
1718755500000|2024-06-19 00:05:00|55.67|55.27|55.59|55.19|55.73|55.33|55.59|55.19|320
1718755800000|2024-06-19 00:10:00|55.58|55.18|55.65|55.25|55.66|55.26|55.53|55.13|233
1718756100000|2024-06-19 00:15:00|55.66|55.26|55.49|55.09|55.67|55.27|55.49|55.09|266
1718756400000|2024-06-19 00:20:00|55.5|55.1|55.36|54.96|55.5|55.1|55.32|54.92|332
1718756700000|2024-06-19 00:25:00|55.35|54.95|55.41|55.01|55.48|55.08|55.33|54.93|339
1718757000000|2024-06-19 00:30:00|55.42|55.02|55.55|55.15|55.55|55.15|55.37|54.97|236
1718757300000|2024-06-19 00:35:00|55.54|55.14|55.49|55.09|55.59|55.19|55.48|55.08|135
1718757600000|2024-06-19 00:40:00|55.51|55.11|55.76|55.36|55.79|55.39|55.5|55.1|334
1718757900000|2024-06-19 00:45:00|55.75|55.35|55.9|55.5|55.97|55.57|55.73|55.33|447
1718758200000|2024-06-19 00:50:00|55.89|55.49|56.03|55.63|56.06|55.66|55.8|55.4|456
1718758500000|2024-06-19 00:55:00|56.05|55.65|56.04|55.64|56.06|55.66|55.96|55.56|437
1718758800000|2024-06-19 01:00:00|56.01|55.61|56.25|55.85|56.26|55.86|55.94|55.54|548
1718759100000|2024-06-19 01:05:00|56.24|55.84|56.35|55.95|56.38|55.98|56.18|55.78|567
1718759400000|2024-06-19 01:10:00|56.36|55.96|56.46|56.06|56.6|56.2|56.3|55.9|567
1718759700000|2024-06-19 01:15:00|56.47|56.07|56.54|56.14|56.6|56.2|56.23|55.83|653
1718760000000|2024-06-19 01:20:00|56.56|56.16|56.31|55.91|56.6|56.2|56.27|55.87|603
1718760300000|2024-06-19 01:25:00|56.32|55.92|56.51|56.11|56.63|56.23|56.29|55.89|596
1718760600000|2024-06-19 01:30:00|56.5|56.1|56.35|55.95|56.55|56.15|56.14|55.74|645
1718760900000|2024-06-19 01:35:00|56.36|55.96|56.36|55.96|56.61|56.21|56.31|55.91|626
1718761200000|2024-06-19 01:40:00|56.38|55.98|56.22|55.82|56.46|56.06|56.15|55.75|572
1718761500000|2024-06-19 01:45:00|56.21|55.81|56.22|55.82|56.36|55.96|56.12|55.72|567
1718761800000|2024-06-19 01:50:00|56.24|55.84|56.41|56.01|56.52|56.12|56.16|55.76|586
1718762100000|2024-06-19 01:55:00|56.43|56.03|56.43|56.03|56.49|56.09|56.35|55.95|515
1718762400000|2024-06-19 02:00:00|56.44|56.04|56.72|56.32|56.72|56.32|56.42|56.02|526
1718762700000|2024-06-19 02:05:00|56.73|56.33|56.86|56.46|56.88|56.48|56.7|56.3|473
1718763000000|2024-06-19 02:10:00|56.87|56.47|56.81|56.41|56.95|56.55|56.75|56.35|300
1718763300000|2024-06-19 02:15:00|56.82|56.42|56.8|56.4|57.03|56.63|56.75|56.35|285
1718763600000|2024-06-19 02:20:00|56.79|56.39|56.88|56.48|56.95|56.55|56.79|56.39|361
1718763900000|2024-06-19 02:25:00|56.89|56.49|57.12|56.72|57.14|56.74|56.83|56.43|233
1718764200000|2024-06-19 02:30:00|57.11|56.71|56.89|56.49|57.13|56.73|56.82|56.42|353
1718764500000|2024-06-19 02:35:00|56.88|56.48|56.8|56.4|56.9|56.5|56.74|56.34|280
1718764800000|2024-06-19 02:40:00|56.79|56.39|56.74|56.34|56.85|56.45|56.71|56.31|292
1718765100000|2024-06-19 02:45:00|56.75|56.35|56.73|56.33|56.81|56.41|56.51|56.11|486
1718765400000|2024-06-19 02:50:00|56.72|56.32|56.69|56.29|56.82|56.42|56.63|56.23|388
1718765700000|2024-06-19 02:55:00|56.7|56.3|56.81|56.41|56.9|56.5|56.65|56.25|335
1718766000000|2024-06-19 03:00:00|56.82|56.42|56.94|56.54|57.02|56.62|56.79|56.39|386
1718766300000|2024-06-19 03:05:00|56.95|56.55|56.92|56.52|56.99|56.59|56.88|56.48|250
1718766600000|2024-06-19 03:10:00|56.93|56.53|56.86|56.46|56.96|56.56|56.79|56.39|273
1718766900000|2024-06-19 03:15:00|56.85|56.45|57.02|56.62|57.02|56.62|56.64|56.24|340
1718767200000|2024-06-19 03:20:00|57.04|56.64|57.11|56.71|57.15|56.75|56.98|56.58|320
1718767500000|2024-06-19 03:25:00|57.13|56.73|57.15|56.75|57.32|56.92|57.12|56.72|359
1718767800000|2024-06-19 03:30:00|57.16|56.76|56.95|56.55|57.22|56.82|56.9|56.5|427
1718768100000|2024-06-19 03:35:00|56.94|56.54|57.21|56.81|57.33|56.93|56.94|56.54|331
1718768400000|2024-06-19 03:40:00|57.2|56.8|57.11|56.71|57.28|56.88|57.09|56.69|297
1718768700000|2024-06-19 03:45:00|57.12|56.72|56.98|56.58|57.15|56.75|56.97|56.57|249
1718769000000|2024-06-19 03:50:00|56.99|56.59|56.98|56.58|57.1|56.7|56.95|56.55|248
1718769300000|2024-06-19 03:55:00|56.99|56.59|56.99|56.59|57.14|56.74|56.98|56.58|253
1718769600000|2024-06-19 04:00:00|57|56.6|57.24|56.84|57.27|56.87|56.92|56.52|367
1718769900000|2024-06-19 04:05:00|57.23|56.83|57.25|56.85|57.36|56.96|57.12|56.72|346
1718770200000|2024-06-19 04:10:00|57.24|56.84|57.25|56.85|57.43|57.03|57.24|56.84|234
1718770500000|2024-06-19 04:15:00|57.26|56.86|57.14|56.74|57.29|56.89|57.09|56.69|268
1718770800000|2024-06-19 04:20:00|57.13|56.73|57.15|56.75|57.18|56.78|57.05|56.65|217
1718771100000|2024-06-19 04:25:00|57.14|56.74|57.28|56.88|57.34|56.94|57.08|56.68|234
1718771400000|2024-06-19 04:30:00|57.26|56.86|57.27|56.87|57.37|56.97|57.14|56.74|323
1718771700000|2024-06-19 04:35:00|57.28|56.88|57.26|56.86|57.34|56.94|57.21|56.81|309
1718772000000|2024-06-19 04:40:00|57.24|56.84|57.23|56.83|57.27|56.87|57.18|56.78|226
1718772300000|2024-06-19 04:45:00|57.24|56.84|57.34|56.94|57.43|57.03|57.23|56.83|345
1718772600000|2024-06-19 04:50:00|57.33|56.93|57.44|57.04|57.47|57.07|57.33|56.93|271
1718772900000|2024-06-19 04:55:00|57.45|57.05|57.45|57.05|57.45|57.05|57.39|56.99|212
1718773200000|2024-06-19 05:00:00|57.44|57.04|57.35|56.95|57.51|57.11|57.29|56.89|304
1718773500000|2024-06-19 05:05:00|57.37|56.97|57.29|56.89|57.41|57.01|57.26|56.86|267
1718773800000|2024-06-19 05:10:00|57.28|56.88|57.18|56.78|57.29|56.89|57.14|56.74|250
1718774100000|2024-06-19 05:15:00|57.17|56.77|57.09|56.69|57.18|56.78|57.02|56.62|227
1718774400000|2024-06-19 05:20:00|57.11|56.71|57.12|56.72|57.16|56.76|57.09|56.69|226
1718774700000|2024-06-19 05:25:00|57.14|56.74|57.16|56.76|57.18|56.78|57.12|56.72|37
1718775000000|2024-06-19 05:30:00|57.17|56.77|57.39|56.99|57.39|56.99|57.17|56.77|120
1718775300000|2024-06-19 05:35:00|57.38|56.98|57.22|56.82|57.39|56.99|57.22|56.82|91
1718775600000|2024-06-19 05:40:00|57.21|56.81|57.06|56.66|57.21|56.81|57.05|56.65|71
1718775900000|2024-06-19 05:45:00|57.05|56.65|57.02|56.62|57.06|56.66|56.89|56.49|133
1718776200000|2024-06-19 05:50:00|57.03|56.63|57.13|56.73|57.14|56.74|57|56.6|77
1718776500000|2024-06-19 05:55:00|57.14|56.74|57.07|56.67|57.15|56.75|57.04|56.64|100
1718776800000|2024-06-19 06:00:00|57.06|56.66|57.09|56.69|57.14|56.74|57.02|56.62|166
1718777100000|2024-06-19 06:05:00|57.08|56.68|57.09|56.69|57.13|56.73|57.02|56.62|157
1718777400000|2024-06-19 06:10:00|57.1|56.7|57.17|56.77|57.21|56.81|57.07|56.67|163
1718777700000|2024-06-19 06:15:00|57.18|56.78|57.24|56.84|57.32|56.92|57.17|56.77|302
1718778000000|2024-06-19 06:20:00|57.23|56.83|57.36|56.96|57.44|57.04|57.23|56.83|299
1718778300000|2024-06-19 06:25:00|57.35|56.95|57.35|56.95|57.37|56.97|57.32|56.92|123
1718778600000|2024-06-19 06:30:00|57.34|56.94|57.46|57.06|57.5|57.1|57.33|56.93|239
1718778900000|2024-06-19 06:35:00|57.47|57.07|57.43|57.03|57.56|57.16|57.4|57|179
1718779200000|2024-06-19 06:40:00|57.42|57.02|57.45|57.05|57.49|57.09|57.41|57.01|271
1718779500000|2024-06-19 06:45:00|57.44|57.04|57.53|57.13|57.57|57.17|57.4|57|361
1718779800000|2024-06-19 06:50:00|57.54|57.14|57.47|57.07|57.55|57.15|57.45|57.05|255
1718780100000|2024-06-19 06:55:00|57.46|57.06|57.59|57.19|57.62|57.22|57.46|57.06|267
1718780400000|2024-06-19 07:00:00|57.6|57.2|57.62|57.22|57.67|57.27|57.55|57.15|352
1718780700000|2024-06-19 07:05:00|57.63|57.23|57.58|57.18|57.69|57.29|57.58|57.18|331
1718781000000|2024-06-19 07:10:00|57.6|57.2|57.43|57.03|57.6|57.2|57.35|56.95|327
1718781300000|2024-06-19 07:15:00|57.42|57.02|57.33|56.93|57.45|57.05|57.28|56.88|241
1718781600000|2024-06-19 07:20:00|57.32|56.92|57.31|56.91|57.41|57.01|57.3|56.9|228
1718781900000|2024-06-19 07:25:00|57.32|56.92|57.14|56.74|57.32|56.92|57.11|56.71|180
1718782200000|2024-06-19 07:30:00|57.15|56.75|57.22|56.82|57.23|56.83|57.1|56.7|182
1718782500000|2024-06-19 07:35:00|57.21|56.81|57.38|56.98|57.39|56.99|57.21|56.81|99
1718782800000|2024-06-19 07:40:00|57.39|56.99|57.33|56.93|57.42|57.02|57.32|56.92|50
1718783100000|2024-06-19 07:45:00|57.35|56.95|57.93|57.53|58.07|57.67|57.31|56.91|116
1718783400000|2024-06-19 07:50:00|57.92|57.52|57.96|57.56|57.98|57.58|57.86|57.46|162
1718783700000|2024-06-19 07:55:00|57.95|57.55|57.85|57.45|57.96|57.56|57.85|57.45|84
1718784000000|2024-06-19 08:00:00|57.86|57.46|57.81|57.41|57.94|57.54|57.81|57.41|120
1718784300000|2024-06-19 08:05:00|57.82|57.42|57.72|57.32|57.84|57.44|57.7|57.3|151
1718784600000|2024-06-19 08:10:00|57.71|57.31|57.61|57.21|57.72|57.32|57.58|57.18|151
1718784900000|2024-06-19 08:15:00|57.6|57.2|57.59|57.19|57.72|57.32|57.52|57.12|202
1718785200000|2024-06-19 08:20:00|57.58|57.18|57.53|57.13|57.62|57.22|57.5|57.1|146
1718785500000|2024-06-19 08:25:00|57.52|57.12|57.43|57.03|57.55|57.15|57.42|57.02|162
1718785800000|2024-06-19 08:30:00|57.44|57.04|57.45|57.05|57.45|57.05|57.25|56.85|217
1718786100000|2024-06-19 08:35:00|57.44|57.04|57.52|57.12|57.56|57.16|57.41|57.01|214
1718786400000|2024-06-19 08:40:00|57.51|57.11|57.45|57.05|57.55|57.15|57.35|56.95|209
1718786700000|2024-06-19 08:45:00|57.44|57.04|57.42|57.02|57.63|57.23|57.42|57.02|202
1718787000000|2024-06-19 08:50:00|57.43|57.03|57.33|56.93|57.44|57.04|57.32|56.92|130
1718787300000|2024-06-19 08:55:00|57.34|56.94|57.3|56.9|57.34|56.94|57.24|56.84|203
1718787600000|2024-06-19 09:00:00|57.29|56.89|57.41|57.01|57.42|57.02|57.29|56.89|143
1718787900000|2024-06-19 09:05:00|57.42|57.02|57.38|56.98|57.44|57.04|57.37|56.97|130
1718788200000|2024-06-19 09:10:00|57.39|56.99|57.41|57.01|57.41|57.01|57.33|56.93|102
1718788500000|2024-06-19 09:15:00|57.4|57|57.18|56.78|57.45|57.05|57.1|56.7|213
1718788800000|2024-06-19 09:20:00|57.17|56.77|57.14|56.74|57.22|56.82|57.09|56.69|203
1718789100000|2024-06-19 09:25:00|57.13|56.73|57.19|56.79|57.2|56.8|57.09|56.69|139
1718789400000|2024-06-19 09:30:00|57.2|56.8|57.08|56.68|57.23|56.83|57.02|56.62|161
1718789700000|2024-06-19 09:35:00|57.07|56.67|56.99|56.59|57.08|56.68|56.88|56.48|308
1718790000000|2024-06-19 09:40:00|56.98|56.58|56.75|56.35|57|56.6|56.75|56.35|219
1718790300000|2024-06-19 09:45:00|56.77|56.37|56.7|56.3|56.8|56.4|56.55|56.15|81
1718790600000|2024-06-19 09:50:00|56.69|56.29|56.81|56.41|56.98|56.58|56.68|56.28|95
1718790900000|2024-06-19 09:55:00|56.8|56.4|56.92|56.52|56.92|56.52|56.8|56.4|144
1718791200000|2024-06-19 10:00:00|56.91|56.51|56.97|56.57|57.01|56.61|56.85|56.45|173
1718791500000|2024-06-19 10:05:00|56.96|56.56|56.94|56.54|57.03|56.63|56.92|56.52|133
1718791800000|2024-06-19 10:10:00|56.92|56.52|56.9|56.5|56.94|56.54|56.82|56.42|158
1718792100000|2024-06-19 10:15:00|56.89|56.49|57.02|56.62|57.04|56.64|56.86|56.46|193
1718792400000|2024-06-19 10:20:00|57.01|56.61|57.01|56.61|57.02|56.62|56.93|56.53|203
1718792700000|2024-06-19 10:25:00|57|56.6|56.96|56.56|57.02|56.62|56.94|56.54|182
1718793000000|2024-06-19 10:30:00|56.95|56.55|57.15|56.75|57.2|56.8|56.95|56.55|205
1718793300000|2024-06-19 10:35:00|57.14|56.74|57.18|56.78|57.21|56.81|57.1|56.7|194
1718793600000|2024-06-19 10:40:00|57.19|56.79|57.21|56.81|57.24|56.84|57.17|56.77|12
1718793900000|2024-06-19 10:45:00|57.25|56.85|57.3|56.9|57.31|56.91|57.22|56.82|166
1718794200000|2024-06-19 10:50:00|57.29|56.89|57.48|57.08|57.55|57.15|57.29|56.89|252
1718794500000|2024-06-19 10:55:00|57.47|57.07|57.63|57.23|57.67|57.27|57.45|57.05|190
1718794800000|2024-06-19 11:00:00|57.62|57.22|57.5|57.1|57.71|57.31|57.5|57.1|131
1718795100000|2024-06-19 11:05:00|57.51|57.11|57.34|56.94|57.51|57.11|57.34|56.94|153
1718795400000|2024-06-19 11:10:00|57.35|56.95|56.87|56.47|57.38|56.98|56.82|56.42|355
1718795700000|2024-06-19 11:15:00|56.88|56.48|56.86|56.46|56.9|56.5|56.78|56.38|337
1718796000000|2024-06-19 11:20:00|56.85|56.45|56.66|56.26|56.9|56.5|56.54|56.14|385
1718796300000|2024-06-19 11:25:00|56.65|56.25|56.77|56.37|56.8|56.4|56.65|56.25|309
1718796600000|2024-06-19 11:30:00|56.75|56.35|56.3|55.9|56.78|56.38|56.29|55.89|398
1718796900000|2024-06-19 11:35:00|56.31|55.91|56.38|55.98|56.4|56|56.26|55.86|588
1718797200000|2024-06-19 11:40:00|56.34|55.94|56.51|56.11|56.54|56.14|56.34|55.94|504
1718797500000|2024-06-19 11:45:00|56.5|56.1|56.52|56.12|56.55|56.15|56.37|55.97|530
1718797800000|2024-06-19 11:50:00|56.53|56.13|56.52|56.12|56.57|56.17|56.45|56.05|390
1718798100000|2024-06-19 11:55:00|56.51|56.11|56.58|56.18|56.64|56.24|56.51|56.11|240
1718798400000|2024-06-19 12:00:00|56.57|56.17|56.77|56.37|56.82|56.42|56.56|56.16|343
1718798700000|2024-06-19 12:05:00|56.78|56.38|56.72|56.32|56.78|56.38|56.69|56.29|282
1718799000000|2024-06-19 12:10:00|56.73|56.33|56.51|56.11|56.79|56.39|56.5|56.1|292
1718799300000|2024-06-19 12:15:00|56.52|56.12|56.59|56.19|56.66|56.26|56.5|56.1|325
1718799600000|2024-06-19 12:20:00|56.6|56.2|56.59|56.19|56.66|56.26|56.51|56.11|250
1718799900000|2024-06-19 12:25:00|56.58|56.18|56.61|56.21|56.64|56.24|56.54|56.14|245
1718800200000|2024-06-19 12:30:00|56.6|56.2|56.71|56.31|56.77|56.37|56.56|56.16|354
1718800500000|2024-06-19 12:35:00|56.72|56.32|56.7|56.3|56.73|56.33|56.64|56.24|207
1718800800000|2024-06-19 12:40:00|56.71|56.31|56.71|56.31|56.84|56.44|56.7|56.3|235
1718801100000|2024-06-19 12:45:00|56.7|56.3|56.88|56.48|56.89|56.49|56.65|56.25|252
1718801400000|2024-06-19 12:50:00|56.89|56.49|56.87|56.47|56.95|56.55|56.82|56.42|242
1718801700000|2024-06-19 12:55:00|56.86|56.46|56.83|56.43|56.93|56.53|56.83|56.43|218
1718802000000|2024-06-19 13:00:00|56.82|56.42|56.97|56.57|57|56.6|56.79|56.39|300
1718802300000|2024-06-19 13:05:00|56.98|56.58|57.07|56.67|57.09|56.69|56.96|56.56|213
1718802600000|2024-06-19 13:10:00|57.06|56.66|57.08|56.68|57.1|56.7|57.02|56.62|254
1718802900000|2024-06-19 13:15:00|57.09|56.69|57.08|56.68|57.11|56.71|57.03|56.63|213
1718803200000|2024-06-19 13:20:00|57.07|56.67|56.97|56.57|57.1|56.7|56.94|56.54|188
1718803500000|2024-06-19 13:25:00|56.96|56.56|57.1|56.7|57.1|56.7|56.93|56.53|219
1718803800000|2024-06-19 13:30:00|57.09|56.69|57.05|56.65|57.1|56.7|56.97|56.57|260
1718804100000|2024-06-19 13:35:00|57.06|56.66|57.07|56.67|57.14|56.74|57.01|56.61|216
1718804400000|2024-06-19 13:40:00|57.06|56.66|57.06|56.66|57.09|56.69|56.94|56.54|243
1718804700000|2024-06-19 13:45:00|57.05|56.65|56.98|56.58|57.07|56.67|56.94|56.54|199
1718805000000|2024-06-19 13:50:00|56.97|56.57|56.95|56.55|56.98|56.58|56.93|56.53|224
1718805300000|2024-06-19 13:55:00|56.96|56.56|56.95|56.55|57|56.6|56.91|56.51|180
1718805600000|2024-06-19 14:00:00|56.94|56.54|56.91|56.51|56.96|56.56|56.77|56.37|235
1718805900000|2024-06-19 14:05:00|56.92|56.52|56.77|56.37|56.98|56.58|56.7|56.3|291
1718806200000|2024-06-19 14:10:00|56.78|56.38|56.72|56.32|56.85|56.45|56.65|56.25|289
1718806500000|2024-06-19 14:15:00|56.71|56.31|56.65|56.25|56.76|56.36|56.56|56.16|390
1718806800000|2024-06-19 14:20:00|56.64|56.24|56.45|56.05|56.66|56.26|56.38|55.98|370
1718807100000|2024-06-19 14:25:00|56.46|56.06|56.43|56.03|56.55|56.15|56.38|55.98|327
1718807400000|2024-06-19 14:30:00|56.42|56.02|56.4|56|56.51|56.11|56.27|55.87|277
1718807700000|2024-06-19 14:35:00|56.39|55.99|56.57|56.17|56.6|56.2|56.39|55.99|321
1718808000000|2024-06-19 14:40:00|56.56|56.16|56.66|56.26|56.7|56.3|56.56|56.16|198
1718808300000|2024-06-19 14:45:00|56.65|56.25|56.7|56.3|56.82|56.42|56.64|56.24|366
1718808600000|2024-06-19 14:50:00|56.69|56.29|56.63|56.23|56.75|56.35|56.54|56.14|467
1718808900000|2024-06-19 14:55:00|56.62|56.22|56.7|56.3|56.72|56.32|56.61|56.21|199
1718809200000|2024-06-19 15:00:00|56.69|56.29|56.74|56.34|56.77|56.37|56.68|56.28|377
1718809500000|2024-06-19 15:05:00|56.75|56.35|56.76|56.36|56.86|56.46|56.69|56.29|234
1718809800000|2024-06-19 15:10:00|56.77|56.37|57.05|56.65|57.09|56.69|56.76|56.36|455
1718810100000|2024-06-19 15:15:00|57.06|56.66|57.08|56.68|57.12|56.72|56.91|56.51|443
1718810400000|2024-06-19 15:20:00|57.09|56.69|56.99|56.59|57.11|56.71|56.93|56.53|354
1718810700000|2024-06-19 15:25:00|56.97|56.57|56.85|56.45|56.98|56.58|56.85|56.45|377
1718811000000|2024-06-19 15:30:00|56.84|56.44|56.75|56.35|56.85|56.45|56.74|56.34|184
1718811300000|2024-06-19 15:35:00|56.76|56.36|56.7|56.3|56.83|56.43|56.64|56.24|202
1718811600000|2024-06-19 15:40:00|56.69|56.29|56.79|56.39|56.82|56.42|56.67|56.27|250
1718811900000|2024-06-19 15:45:00|56.78|56.38|57.02|56.62|57.02|56.62|56.76|56.36|291
1718812200000|2024-06-19 15:50:00|57.01|56.61|56.99|56.59|57.05|56.65|56.94|56.54|385
1718812500000|2024-06-19 15:55:00|56.98|56.58|57.04|56.64|57.06|56.66|56.96|56.56|247
1718812800000|2024-06-19 16:00:00|57.03|56.63|57.13|56.73|57.15|56.75|56.99|56.59|84
1718813100000|2024-06-19 16:05:00|57.12|56.72|57.02|56.62|57.16|56.76|57|56.6|297
1718813400000|2024-06-19 16:10:00|57.01|56.61|56.98|56.58|57.02|56.62|56.9|56.5|342
1718813700000|2024-06-19 16:15:00|56.99|56.59|57.07|56.67|57.08|56.68|56.85|56.45|303
1718814000000|2024-06-19 16:20:00|57.08|56.68|57.16|56.76|57.21|56.81|57.06|56.66|305
1718814300000|2024-06-19 16:25:00|57.17|56.77|57.29|56.89|57.33|56.93|57.16|56.76|259
1718814600000|2024-06-19 16:30:00|57.28|56.88|57.28|56.88|57.29|56.89|57.2|56.8|320
1718814900000|2024-06-19 16:35:00|57.3|56.9|57.46|57.06|57.58|57.18|57.29|56.89|360
1718815200000|2024-06-19 16:40:00|57.45|57.05|57.4|57|57.46|57.06|57.35|56.95|262
1718815500000|2024-06-19 16:45:00|57.39|56.99|57.3|56.9|57.46|57.06|57.3|56.9|217
1718815800000|2024-06-19 16:50:00|57.29|56.89|57.18|56.78|57.32|56.92|57.18|56.78|215
1718816100000|2024-06-19 16:55:00|57.17|56.77|57.19|56.79|57.22|56.82|57.12|56.72|173
1718816400000|2024-06-19 17:00:00|57.2|56.8|57.28|56.88|57.34|56.94|57.13|56.73|292
1718816700000|2024-06-19 17:05:00|57.27|56.87|57.36|56.96|57.4|57|57.23|56.83|312
1718817000000|2024-06-19 17:10:00|57.38|56.98|57.55|57.15|57.58|57.18|57.35|56.95|446
1718817300000|2024-06-19 17:15:00|57.54|57.14|57.6|57.2|57.64|57.24|57.45|57.05|378
1718817600000|2024-06-19 17:20:00|57.59|57.19|57.77|57.37|57.93|57.53|57.55|57.15|479
1718817900000|2024-06-19 17:25:00|57.78|57.38|57.7|57.3|57.79|57.39|57.69|57.29|340
1718818200000|2024-06-19 17:30:00|57.69|57.29|57.49|57.09|57.69|57.29|57.42|57.02|329
1718818500000|2024-06-19 17:35:00|57.48|57.08|57.45|57.05|57.51|57.11|57.34|56.94|318
1718818800000|2024-06-19 17:40:00|57.46|57.06|57.48|57.08|57.56|57.16|57.43|57.03|378
1718819100000|2024-06-19 17:45:00|57.49|57.09|57.48|57.08|57.51|57.11|57.41|57.01|359
1718819400000|2024-06-19 17:50:00|57.5|57.1|57.59|57.19|57.64|57.24|57.5|57.1|266
1718819700000|2024-06-19 17:55:00|57.61|57.21|57.56|57.16|57.63|57.23|57.54|57.14|95
1718820000000|2024-06-19 18:00:00|57.56|57.16|57.6|57.2|57.61|57.21|57.55|57.15|163
1718820300000|2024-06-19 18:05:00|57.61|57.21|57.75|57.35|57.78|57.38|57.6|57.2|251
1718820600000|2024-06-19 18:10:00|57.76|57.36|57.74|57.34|57.92|57.52|57.74|57.34|246
1718820900000|2024-06-19 18:15:00|57.75|57.35|57.83|57.43|57.84|57.44|57.73|57.33|267
1718821200000|2024-06-19 18:20:00|57.84|57.44|57.77|57.37|57.89|57.49|57.77|57.37|157
1718821500000|2024-06-19 18:25:00|57.78|57.38|57.62|57.22|57.8|57.4|57.61|57.21|130
1718821800000|2024-06-19 18:30:00|57.63|57.23|57.65|57.25|57.74|57.34|57.62|57.22|233
1718822100000|2024-06-19 18:35:00|57.67|57.27|57.54|57.14|57.69|57.29|57.53|57.13|165
1718822400000|2024-06-19 18:40:00|57.53|57.13|57.64|57.24|57.69|57.29|57.52|57.12|238
1718822700000|2024-06-19 18:45:00|57.65|57.25|57.63|57.23|57.66|57.26|57.59|57.19|185
1718823000000|2024-06-19 18:50:00|57.64|57.24|57.55|57.15|57.66|57.26|57.54|57.14|177
1718823300000|2024-06-19 18:55:00|57.54|57.14|57.52|57.12|57.55|57.15|57.42|57.02|208
1718823600000|2024-06-19 19:00:00|57.51|57.11|57.5|57.1|57.55|57.15|57.49|57.09|214
1718823900000|2024-06-19 19:05:00|57.51|57.11|57.52|57.12|57.57|57.17|57.49|57.09|242
1718824200000|2024-06-19 19:10:00|57.51|57.11|57.56|57.16|57.67|57.27|57.51|57.11|228
1718824500000|2024-06-19 19:15:00|57.57|57.17|57.52|57.12|57.62|57.22|57.51|57.11|183
1718824800000|2024-06-19 19:20:00|57.51|57.11|57.34|56.94|57.52|57.12|57.31|56.91|195
1718825100000|2024-06-19 19:25:00|57.35|56.95|57.4|57|57.45|57.05|57.33|56.93|154
1718825400000|2024-06-19 19:30:00|57.41|57.01|57.55|57.15|57.63|57.23|57.4|57|140
1718825700000|2024-06-19 19:35:00|57.54|57.14|57.57|57.17|57.62|57.22|57.54|57.14|94
1718826000000|2024-06-19 19:40:00|57.58|57.18|57.47|57.07|57.59|57.19|57.41|57.01|95
1718826300000|2024-06-19 19:45:00|57.46|57.06|57.53|57.13|57.53|57.13|57.4|57|169
1718826600000|2024-06-19 19:50:00|57.52|57.12|57.54|57.14|57.57|57.17|57.51|57.11|149
1718826900000|2024-06-19 19:55:00|57.55|57.15|57.55|57.15|57.62|57.22|57.53|57.13|88
1718827200000|2024-06-19 20:00:00|57.56|57.16|57.48|57.08|57.59|57.19|57.44|57.04|128
1718827500000|2024-06-19 20:05:00|57.47|57.07|57.4|57|57.47|57.07|57.34|56.94|161
1718827800000|2024-06-19 20:10:00|57.39|56.99|57.31|56.91|57.4|57|57.31|56.91|71
1718828100000|2024-06-19 20:15:00|57.29|56.89|57.27|56.87|57.34|56.94|57.22|56.82|108
1718828400000|2024-06-19 20:20:00|57.28|56.88|57.35|56.95|57.36|56.96|57.23|56.83|135
1718828700000|2024-06-19 20:25:00|57.34|56.94|57.52|57.12|57.54|57.14|57.33|56.93|129
1718829000000|2024-06-19 20:30:00|57.51|57.11|57.45|57.05|57.71|57.31|57.43|57.03|159
1718829300000|2024-06-19 20:35:00|57.44|57.04|57.38|56.98|57.49|57.09|57.34|56.94|145
1718829600000|2024-06-19 20:40:00|57.37|56.97|57.32|56.92|57.42|57.02|57.32|56.92|35
1718829900000|2024-06-19 20:45:00|57.31|56.91|57.32|56.92|57.35|56.95|57.26|56.86|36
1718830200000|2024-06-19 20:50:00|57.33|56.93|57.38|56.98|57.4|57|57.32|56.92|102
1718830500000|2024-06-19 20:55:00|57.37|56.97|57.51|57.11|57.52|57.12|57.33|56.93|155
1718830800000|2024-06-19 21:00:00|57.52|57.12|57.45|57.05|57.52|57.12|57.44|57.04|99
1718831100000|2024-06-19 21:05:00|57.44|57.04|57.51|57.11|57.54|57.14|57.41|57.01|118
1718831400000|2024-06-19 21:10:00|57.52|57.12|57.67|57.27|57.71|57.31|57.5|57.1|104
1718831700000|2024-06-19 21:15:00|57.66|57.26|57.69|57.29|57.82|57.42|57.65|57.25|141
1718832000000|2024-06-19 21:20:00|57.7|57.3|57.52|57.12|57.7|57.3|57.43|57.03|54
1718832300000|2024-06-19 21:25:00|57.51|57.11|57.54|57.14|57.54|57.14|57.48|57.08|89
1718832600000|2024-06-19 21:30:00|57.53|57.13|57.52|57.12|57.54|57.14|57.43|57.03|48
1718832900000|2024-06-19 21:35:00|57.53|57.13|57.55|57.15|57.55|57.15|57.51|57.11|47
1718833200000|2024-06-19 21:40:00|57.57|57.17|57.62|57.22|57.63|57.23|57.56|57.16|69
1718833500000|2024-06-19 21:45:00|57.63|57.23|57.61|57.21|57.63|57.23|57.6|57.2|17
1718833800000|2024-06-19 21:50:00|57.6|57.2|57.58|57.18|57.63|57.23|57.58|57.18|14
1718834100000|2024-06-19 21:55:00|57.59|57.19|57.56|57.16|57.6|57.2|57.56|57.16|10
1718834400000|2024-06-19 22:00:00|57.58|57.18|57.42|57.02|57.61|57.21|57.37|56.97|64
1718834700000|2024-06-19 22:05:00|57.43|57.03|57.47|57.07|57.51|57.11|57.39|56.99|104
1718835000000|2024-06-19 22:10:00|57.48|57.08|57.4|57|57.49|57.09|57.37|56.97|139
1718835300000|2024-06-19 22:15:00|57.41|57.01|57.54|57.14|57.56|57.16|57.39|56.99|223
1718835600000|2024-06-19 22:20:00|57.53|57.13|57.55|57.15|57.61|57.21|57.52|57.12|186
1718835900000|2024-06-19 22:25:00|57.56|57.16|57.44|57.04|57.56|57.16|57.44|57.04|83
1718836200000|2024-06-19 22:30:00|57.43|57.03|57.38|56.98|57.48|57.08|57.38|56.98|120
1718836500000|2024-06-19 22:35:00|57.37|56.97|57.35|56.95|57.39|56.99|57.34|56.94|34
1718836800000|2024-06-19 22:40:00|57.34|56.94|57.42|57.02|57.43|57.03|57.34|56.94|60
1718837100000|2024-06-19 22:45:00|57.43|57.03|57.32|56.92|57.43|57.03|57.32|56.92|27
1718837400000|2024-06-19 22:50:00|57.31|56.91|57.29|56.89|57.33|56.93|57.28|56.88|55
1718837700000|2024-06-19 22:55:00|57.27|56.87|57.09|56.69|57.27|56.87|57.08|56.68|62
1718838000000|2024-06-19 23:00:00|57.08|56.68|57.19|56.79|57.2|56.8|57.05|56.65|85
1718838300000|2024-06-19 23:05:00|57.18|56.78|57.2|56.8|57.21|56.81|57.13|56.73|122
1718838600000|2024-06-19 23:10:00|57.21|56.81|57.21|56.81|57.22|56.82|57.16|56.76|55
1718838900000|2024-06-19 23:15:00|57.22|56.82|57.23|56.83|57.24|56.84|57.2|56.8|67
1718839200000|2024-06-19 23:20:00|57.24|56.84|57.14|56.74|57.28|56.88|57.1|56.7|103
1718839500000|2024-06-19 23:25:00|57.13|56.73|57.1|56.7|57.16|56.76|57.09|56.69|34
1718839800000|2024-06-19 23:30:00|57.09|56.69|56.89|56.49|57.11|56.71|56.74|56.34|143
1718840100000|2024-06-19 23:35:00|56.88|56.48|56.87|56.47|56.96|56.56|56.83|56.43|167
1718840400000|2024-06-19 23:40:00|56.86|56.46|56.91|56.51|56.91|56.51|56.83|56.43|42
1718840700000|2024-06-19 23:45:00|56.9|56.5|56.98|56.58|57|56.6|56.89|56.49|60
1718841000000|2024-06-19 23:50:00|56.99|56.59|57.12|56.72|57.12|56.72|56.98|56.58|56
1718841300000|2024-06-19 23:55:00|57.13|56.73|57.18|56.78|57.29|56.89|57.11|56.71|103
1718841600000|2024-06-20 00:00:00|57.17|56.77|56.98|56.58|57.17|56.77|56.89|56.49|154
1718841900000|2024-06-20 00:05:00|56.97|56.57|56.89|56.49|57.01|56.61|56.86|56.46|179
1718842200000|2024-06-20 00:10:00|56.9|56.5|57.3|56.9|57.3|56.9|56.89|56.49|210
1718842500000|2024-06-20 00:15:00|57.31|56.91|56.97|56.57|57.32|56.92|56.9|56.5|299
1718842800000|2024-06-20 00:20:00|56.95|56.55|56.93|56.53|57.13|56.73|56.88|56.48|255
1718843100000|2024-06-20 00:25:00|56.94|56.54|57.01|56.61|57.05|56.65|56.9|56.5|166
1718843400000|2024-06-20 00:30:00|57.03|56.63|57.08|56.68|57.11|56.71|57|56.6|210
1718843700000|2024-06-20 00:35:00|57.09|56.69|57.51|57.11|57.52|57.12|57.09|56.69|202
1718844000000|2024-06-20 00:40:00|57.52|57.12|57.43|57.03|57.54|57.14|57.41|57.01|132
1718844300000|2024-06-20 00:45:00|57.42|57.02|57.1|56.7|57.42|57.02|56.88|56.48|257
1718844600000|2024-06-20 00:50:00|57.09|56.69|57.3|56.9|57.31|56.91|57.08|56.68|206
1718844900000|2024-06-20 00:55:00|57.31|56.91|57.27|56.87|57.31|56.91|57.21|56.81|169
1718845200000|2024-06-20 01:00:00|57.26|56.86|57.33|56.93|57.38|56.98|57.25|56.85|166
1718845500000|2024-06-20 01:05:00|57.32|56.92|57.4|57|57.42|57.02|57.07|56.67|209
1718845800000|2024-06-20 01:10:00|57.38|56.98|57.63|57.23|57.68|57.28|57.24|56.84|176
1718846100000|2024-06-20 01:15:00|57.64|57.24|57.68|57.28|57.81|57.41|57.56|57.16|300
1718846400000|2024-06-20 01:20:00|57.69|57.29|57.76|57.36|57.78|57.38|57.61|57.21|232
1718846700000|2024-06-20 01:25:00|57.77|57.37|57.74|57.34|57.8|57.4|57.72|57.32|272
1718847000000|2024-06-20 01:30:00|57.75|57.35|57.87|57.47|58.06|57.66|57.71|57.31|275
1718847300000|2024-06-20 01:35:00|57.86|57.46|57.68|57.28|57.88|57.48|57.53|57.13|394
1718847600000|2024-06-20 01:40:00|57.67|57.27|57.69|57.29|57.72|57.32|57.47|57.07|308
1718847900000|2024-06-20 01:45:00|57.7|57.3|57.52|57.12|57.76|57.36|57.43|57.03|311
1718848200000|2024-06-20 01:50:00|57.53|57.13|57.45|57.05|57.55|57.15|57.33|56.93|248
1718848500000|2024-06-20 01:55:00|57.44|57.04|57.49|57.09|57.49|57.09|57.23|56.83|162
1718848800000|2024-06-20 02:00:00|57.5|57.1|57.22|56.82|57.54|57.14|57.22|56.82|226
1718849100000|2024-06-20 02:05:00|57.23|56.83|57.37|56.97|57.38|56.98|57.23|56.83|160
1718849400000|2024-06-20 02:10:00|57.36|56.96|57.47|57.07|57.54|57.14|57.24|56.84|141
1718849700000|2024-06-20 02:15:00|57.48|57.08|57.48|57.08|57.54|57.14|57.28|56.88|206
1718850000000|2024-06-20 02:20:00|57.49|57.09|57.57|57.17|57.7|57.3|57.4|57|215
1718850300000|2024-06-20 02:25:00|57.58|57.18|57.44|57.04|57.61|57.21|57.34|56.94|114
1718850600000|2024-06-20 02:30:00|57.41|57.01|57.54|57.14|57.61|57.21|57.39|56.99|190
1718850900000|2024-06-20 02:35:00|57.53|57.13|57.47|57.07|57.59|57.19|57.42|57.02|284
1718851200000|2024-06-20 02:40:00|57.46|57.06|57.47|57.07|57.51|57.11|57.32|56.92|299
1718851500000|2024-06-20 02:45:00|57.46|57.06|57.38|56.98|57.52|57.12|57.38|56.98|367
1718851800000|2024-06-20 02:50:00|57.39|56.99|57.45|57.05|57.47|57.07|57.34|56.94|301
1718852100000|2024-06-20 02:55:00|57.46|57.06|57.5|57.1|57.53|57.13|57.45|57.05|242
1718852400000|2024-06-20 03:00:00|57.47|57.07|57.41|57.01|57.48|57.08|57.39|56.99|183
1718852700000|2024-06-20 03:05:00|57.42|57.02|57.41|57.01|57.46|57.06|57.37|56.97|208
1718853000000|2024-06-20 03:10:00|57.43|57.03|57.39|56.99|57.43|57.03|57.35|56.95|195
1718853300000|2024-06-20 03:15:00|57.38|56.98|57.46|57.06|57.52|57.12|57.33|56.93|272
1718853600000|2024-06-20 03:20:00|57.45|57.05|57.47|57.07|57.51|57.11|57.44|57.04|219
1718853900000|2024-06-20 03:25:00|57.48|57.08|57.5|57.1|57.53|57.13|57.44|57.04|246
1718854200000|2024-06-20 03:30:00|57.49|57.09|57.68|57.28|57.76|57.36|57.48|57.08|228
1718854500000|2024-06-20 03:35:00|57.67|57.27|57.63|57.23|57.67|57.27|57.61|57.21|177
1718854800000|2024-06-20 03:40:00|57.64|57.24|57.63|57.23|57.69|57.29|57.62|57.22|202
1718855100000|2024-06-20 03:45:00|57.62|57.22|57.73|57.33|57.91|57.51|57.61|57.21|274
1718855400000|2024-06-20 03:50:00|57.72|57.32|57.68|57.28|57.75|57.35|57.68|57.28|123
1718855700000|2024-06-20 03:55:00|57.69|57.29|57.75|57.35|57.77|57.37|57.63|57.23|175
1718856000000|2024-06-20 04:00:00|57.76|57.36|57.82|57.42|57.84|57.44|57.73|57.33|211
1718856300000|2024-06-20 04:05:00|57.8|57.4|57.75|57.35|57.82|57.42|57.71|57.31|184
1718856600000|2024-06-20 04:10:00|57.77|57.37|57.55|57.15|57.81|57.41|57.51|57.11|324
1718856900000|2024-06-20 04:15:00|57.54|57.14|57.73|57.33|57.75|57.35|57.54|57.14|366
1718857200000|2024-06-20 04:20:00|57.71|57.31|57.96|57.56|58.06|57.66|57.71|57.31|374
1718857500000|2024-06-20 04:25:00|57.97|57.57|57.97|57.57|58.03|57.63|57.91|57.51|363
1718857800000|2024-06-20 04:30:00|57.99|57.59|58.1|57.7|58.2|57.8|57.95|57.55|372
1718858100000|2024-06-20 04:35:00|58.11|57.71|58.09|57.69|58.16|57.76|58|57.6|427
1718858400000|2024-06-20 04:40:00|58.08|57.68|58|57.6|58.14|57.74|57.99|57.59|302
1718858700000|2024-06-20 04:45:00|58.02|57.62|58.13|57.73|58.14|57.74|57.99|57.59|302
1718859000000|2024-06-20 04:50:00|58.12|57.72|58.05|57.65|58.17|57.77|58.04|57.64|306
1718859300000|2024-06-20 04:55:00|58.04|57.64|58.14|57.74|58.17|57.77|58.04|57.64|250
1718859600000|2024-06-20 05:00:00|58.15|57.75|58.19|57.79|58.23|57.83|58.09|57.69|290
1718859900000|2024-06-20 05:05:00|58.21|57.81|58.41|58.01|58.46|58.06|58.15|57.75|413
1718860200000|2024-06-20 05:10:00|58.4|58|58.31|57.91|58.43|58.03|58.27|57.87|309
1718860500000|2024-06-20 05:15:00|58.3|57.9|58.19|57.79|58.37|57.97|58.14|57.74|337
1718860800000|2024-06-20 05:20:00|58.2|57.8|58.19|57.79|58.28|57.88|58.15|57.75|354
1718861100000|2024-06-20 05:25:00|58.2|57.8|58.25|57.85|58.29|57.89|58.18|57.78|349
1718861400000|2024-06-20 05:30:00|58.24|57.84|58.26|57.86|58.29|57.89|58.18|57.78|279
1718861700000|2024-06-20 05:35:00|58.27|57.87|58.53|58.13|58.56|58.16|58.25|57.85|305
1718862000000|2024-06-20 05:40:00|58.52|58.12|58.54|58.14|58.6|58.2|58.51|58.11|216
1718862300000|2024-06-20 05:45:00|58.55|58.15|58.63|58.23|58.66|58.26|58.54|58.14|244
1718862600000|2024-06-20 05:50:00|58.64|58.24|58.65|58.25|58.7|58.3|58.62|58.22|238
1718862900000|2024-06-20 05:55:00|58.64|58.24|58.68|58.28|58.75|58.35|58.64|58.24|338
1718863200000|2024-06-20 06:00:00|58.66|58.26|58.81|58.41|58.92|58.52|58.66|58.26|340
1718863500000|2024-06-20 06:05:00|58.8|58.4|58.7|58.3|58.81|58.41|58.62|58.22|311
1718863800000|2024-06-20 06:10:00|58.71|58.31|59.04|58.64|59.07|58.67|58.71|58.31|384
1718864100000|2024-06-20 06:15:00|59.03|58.63|58.99|58.59|59.06|58.66|58.83|58.43|389
1718864400000|2024-06-20 06:20:00|58.98|58.58|58.84|58.44|59.02|58.62|58.76|58.36|333
1718864700000|2024-06-20 06:25:00|58.85|58.45|58.86|58.46|58.87|58.47|58.75|58.35|231
1718865000000|2024-06-20 06:30:00|58.85|58.45|58.81|58.41|58.88|58.48|58.72|58.32|221
1718865300000|2024-06-20 06:35:00|58.82|58.42|58.91|58.51|59.01|58.61|58.81|58.41|225
1718865600000|2024-06-20 06:40:00|58.92|58.52|58.75|58.35|58.92|58.52|58.74|58.34|147
1718865900000|2024-06-20 06:45:00|58.74|58.34|58.75|58.35|58.9|58.5|58.71|58.31|261
1718866200000|2024-06-20 06:50:00|58.76|58.36|58.72|58.32|58.77|58.37|58.61|58.21|204
1718866500000|2024-06-20 06:55:00|58.73|58.33|58.81|58.41|58.84|58.44|58.7|58.3|179
1718866800000|2024-06-20 07:00:00|58.82|58.42|59.06|58.66|59.07|58.67|58.81|58.41|161
1718867100000|2024-06-20 07:05:00|59.05|58.65|59.11|58.71|59.16|58.76|59.04|58.64|218
1718867400000|2024-06-20 07:10:00|59.1|58.7|58.92|58.52|59.1|58.7|58.92|58.52|305
1718867700000|2024-06-20 07:15:00|58.93|58.53|59.2|58.8|59.3|58.9|58.92|58.52|382
1718868000000|2024-06-20 07:20:00|59.19|58.79|59.04|58.64|59.2|58.8|59.02|58.62|297
1718868300000|2024-06-20 07:25:00|59.03|58.63|59.1|58.7|59.12|58.72|58.99|58.59|163
1718868600000|2024-06-20 07:30:00|59.11|58.71|59.13|58.73|59.36|58.96|59.1|58.7|286
1718868900000|2024-06-20 07:35:00|59.12|58.72|59.36|58.96|59.38|58.98|59.07|58.67|227
1718869200000|2024-06-20 07:40:00|59.35|58.95|59.25|58.85|59.37|58.97|59.19|58.79|357
1718869500000|2024-06-20 07:45:00|59.26|58.86|59.13|58.73|59.37|58.97|59.12|58.72|357
1718869800000|2024-06-20 07:50:00|59.12|58.72|59.18|58.78|59.25|58.85|59.1|58.7|222
1718870100000|2024-06-20 07:55:00|59.17|58.77|59.25|58.85|59.25|58.85|59.12|58.72|226
1718870400000|2024-06-20 08:00:00|59.24|58.84|59.18|58.78|59.31|58.91|59.18|58.78|193
1718870700000|2024-06-20 08:05:00|59.19|58.79|59.14|58.74|59.26|58.86|59.13|58.73|198
1718871000000|2024-06-20 08:10:00|59.15|58.75|59.13|58.73|59.16|58.76|59.02|58.62|208
1718871300000|2024-06-20 08:15:00|59.12|58.72|59.1|58.7|59.14|58.74|59.04|58.64|172
1718871600000|2024-06-20 08:20:00|59.11|58.71|59.09|58.69|59.25|58.85|59.09|58.69|256
1718871900000|2024-06-20 08:25:00|59.08|58.68|59.03|58.63|59.12|58.72|59.02|58.62|187
1718872200000|2024-06-20 08:30:00|59.04|58.64|58.99|58.59|59.08|58.68|58.91|58.51|276
1718872500000|2024-06-20 08:35:00|58.98|58.58|58.91|58.51|59.01|58.61|58.88|58.48|240
1718872800000|2024-06-20 08:40:00|58.9|58.5|58.93|58.53|58.95|58.55|58.81|58.41|229
1718873100000|2024-06-20 08:45:00|58.94|58.54|58.89|58.49|58.94|58.54|58.79|58.39|242
1718873400000|2024-06-20 08:50:00|58.9|58.5|58.95|58.55|59.02|58.62|58.88|58.48|187
1718873700000|2024-06-20 08:55:00|58.96|58.56|58.99|58.59|59.02|58.62|58.94|58.54|100
1718874000000|2024-06-20 09:00:00|59|58.6|59.01|58.61|59.09|58.69|58.95|58.55|190
1718874300000|2024-06-20 09:05:00|59.02|58.62|58.93|58.53|59.03|58.63|58.91|58.51|107
1718874600000|2024-06-20 09:10:00|58.92|58.52|58.85|58.45|58.95|58.55|58.82|58.42|125
1718874900000|2024-06-20 09:15:00|58.84|58.44|58.92|58.52|58.97|58.57|58.83|58.43|150
1718875200000|2024-06-20 09:20:00|58.93|58.53|58.86|58.46|58.93|58.53|58.82|58.42|97
1718875500000|2024-06-20 09:25:00|58.87|58.47|58.9|58.5|58.92|58.52|58.81|58.41|188
1718875800000|2024-06-20 09:30:00|58.91|58.51|58.85|58.45|59.05|58.65|58.84|58.44|179
1718876100000|2024-06-20 09:35:00|58.86|58.46|58.81|58.41|58.87|58.47|58.81|58.41|67
1718876400000|2024-06-20 09:40:00|58.82|58.42|58.74|58.34|58.82|58.42|58.73|58.33|73
1718876700000|2024-06-20 09:45:00|58.74|58.34|58.81|58.41|58.83|58.43|58.73|58.33|156
1718877000000|2024-06-20 09:50:00|58.8|58.4|58.79|58.39|58.82|58.42|58.76|58.36|91
1718877300000|2024-06-20 09:55:00|58.8|58.4|58.76|58.36|58.8|58.4|58.74|58.34|95
1718877600000|2024-06-20 10:00:00|58.77|58.37|58.6|58.2|58.8|58.4|58.57|58.17|166
1718877900000|2024-06-20 10:05:00|58.59|58.19|58.67|58.27|58.73|58.33|58.53|58.13|190
1718878200000|2024-06-20 10:10:00|58.68|58.28|58.72|58.32|58.81|58.41|58.67|58.27|165
1718878500000|2024-06-20 10:15:00|58.73|58.33|58.79|58.39|58.91|58.51|58.72|58.32|234
1718878800000|2024-06-20 10:20:00|58.78|58.38|58.68|58.28|58.81|58.41|58.65|58.25|210
1718879100000|2024-06-20 10:25:00|58.69|58.29|58.74|58.34|58.8|58.4|58.68|58.28|239
1718879400000|2024-06-20 10:30:00|58.73|58.33|58.86|58.46|58.87|58.47|58.73|58.33|222
1718879700000|2024-06-20 10:35:00|58.85|58.45|58.85|58.45|58.97|58.57|58.84|58.44|297
1718880000000|2024-06-20 10:40:00|58.84|58.44|58.85|58.45|58.91|58.51|58.83|58.43|193
1718880300000|2024-06-20 10:45:00|58.84|58.44|58.92|58.52|58.94|58.54|58.84|58.44|215
1718880600000|2024-06-20 10:50:00|58.91|58.51|58.81|58.41|58.92|58.52|58.8|58.4|157
1718880900000|2024-06-20 10:55:00|58.82|58.42|59.17|58.77|59.24|58.84|58.81|58.41|304
1718881200000|2024-06-20 11:00:00|59.18|58.78|59.26|58.86|59.32|58.92|59.1|58.7|370
1718881500000|2024-06-20 11:05:00|59.27|58.87|59.61|59.21|59.63|59.23|59.21|58.81|435
1718881800000|2024-06-20 11:10:00|59.6|59.2|59.58|59.18|59.63|59.23|59.51|59.11|346
1718882100000|2024-06-20 11:15:00|59.59|59.19|59.42|59.02|59.64|59.24|59.42|59.02|406
1718882400000|2024-06-20 11:20:00|59.43|59.03|59.22|58.82|59.43|59.03|59.2|58.8|192
1718882700000|2024-06-20 11:25:00|59.23|58.83|59.4|59|59.45|59.05|59.21|58.81|197
1718883000000|2024-06-20 11:30:00|59.41|59.01|59.19|58.79|59.44|59.04|59.11|58.71|233
1718883300000|2024-06-20 11:35:00|59.18|58.78|59.15|58.75|59.2|58.8|59.1|58.7|249
1718883600000|2024-06-20 11:40:00|59.16|58.76|59.04|58.64|59.25|58.85|58.99|58.59|226
1718883900000|2024-06-20 11:45:00|59.03|58.63|59.17|58.77|59.19|58.79|59.02|58.62|263
1718884200000|2024-06-20 11:50:00|59.18|58.78|59.03|58.63|59.21|58.81|59.01|58.61|298
1718884500000|2024-06-20 11:55:00|59.02|58.62|58.97|58.57|59.08|58.68|58.94|58.54|265
1718884800000|2024-06-20 12:00:00|58.96|58.56|58.86|58.46|59.02|58.62|58.84|58.44|261
1718885100000|2024-06-20 12:05:00|58.87|58.47|58.88|58.48|58.99|58.59|58.86|58.46|159
1718885400000|2024-06-20 12:10:00|58.89|58.49|58.78|58.38|58.95|58.55|58.78|58.38|214
1718885700000|2024-06-20 12:15:00|58.76|58.36|58.58|58.18|58.82|58.42|58.56|58.16|357
1718886000000|2024-06-20 12:20:00|58.59|58.19|58.54|58.14|58.61|58.21|58.53|58.13|281
1718886300000|2024-06-20 12:25:00|58.53|58.13|58.67|58.27|58.71|58.31|58.5|58.1|288
1718886600000|2024-06-20 12:30:00|58.68|58.28|58.62|58.22|58.92|58.52|58.52|58.12|559
1718886900000|2024-06-20 12:35:00|58.61|58.21|58.65|58.25|58.68|58.28|58.55|58.15|415
1718887200000|2024-06-20 12:40:00|58.64|58.24|58.59|58.19|58.67|58.27|58.54|58.14|365
1718887500000|2024-06-20 12:45:00|58.6|58.2|58.69|58.29|58.74|58.34|58.49|58.09|301
1718887800000|2024-06-20 12:50:00|58.68|58.28|58.65|58.25|58.74|58.34|58.63|58.23|269
1718888100000|2024-06-20 12:55:00|58.64|58.24|58.59|58.19|58.68|58.28|58.55|58.15|262
1718888400000|2024-06-20 13:00:00|58.58|58.18|58.36|57.96|58.65|58.25|58.3|57.9|354
1718888700000|2024-06-20 13:05:00|58.37|57.97|58.36|57.96|58.37|57.97|58.29|57.89|269
1718889000000|2024-06-20 13:10:00|58.35|57.95|58.42|58.02|58.48|58.08|58.35|57.95|142
1718889300000|2024-06-20 13:15:00|58.43|58.03|58.1|57.7|58.46|58.06|58.03|57.63|364
1718889600000|2024-06-20 13:20:00|58.09|57.69|58|57.6|58.1|57.7|57.86|57.46|310
1718889900000|2024-06-20 13:25:00|57.99|57.59|57.93|57.53|58.04|57.64|57.68|57.28|325
1718890200000|2024-06-20 13:30:00|57.92|57.52|57.82|57.42|57.94|57.54|57.69|57.29|382
1718890500000|2024-06-20 13:35:00|57.83|57.43|58.07|57.67|58.07|57.67|57.83|57.43|254
1718890800000|2024-06-20 13:40:00|58.06|57.66|58.12|57.72|58.21|57.81|58.06|57.66|105
1718891100000|2024-06-20 13:45:00|58.11|57.71|58.16|57.76|58.24|57.84|58.09|57.69|174
1718891400000|2024-06-20 13:50:00|58.15|57.75|57.99|57.59|58.15|57.75|57.82|57.42|275
1718891700000|2024-06-20 13:55:00|58.01|57.61|57.9|57.5|58.03|57.63|57.87|57.47|195
1718892000000|2024-06-20 14:00:00|57.88|57.48|57.54|57.14|57.99|57.59|57.39|56.99|389
1718892300000|2024-06-20 14:05:00|57.53|57.13|57.45|57.05|57.65|57.25|57.33|56.93|321
1718892600000|2024-06-20 14:10:00|57.46|57.06|57.42|57.02|57.55|57.15|57.27|56.87|293
1718892900000|2024-06-20 14:15:00|57.41|57.01|57.36|56.96|57.57|57.17|57.36|56.96|365
1718893200000|2024-06-20 14:20:00|57.35|56.95|57.42|57.02|57.54|57.14|57.09|56.69|427
1718893500000|2024-06-20 14:25:00|57.41|57.01|57.72|57.32|57.74|57.34|57.4|57|332
1718893800000|2024-06-20 14:30:00|57.71|57.31|57.56|57.16|57.74|57.34|57.52|57.12|310
1718894100000|2024-06-20 14:35:00|57.57|57.17|57.73|57.33|57.74|57.34|57.42|57.02|325
1718894400000|2024-06-20 14:40:00|57.72|57.32|57.61|57.21|57.74|57.34|57.58|57.18|342
1718894700000|2024-06-20 14:45:00|57.59|57.19|57.69|57.29|57.69|57.29|57.41|57.01|386
1718895000000|2024-06-20 14:50:00|57.68|57.28|57.63|57.23|57.77|57.37|57.61|57.21|299
1718895300000|2024-06-20 14:55:00|57.62|57.22|57.63|57.23|57.69|57.29|57.6|57.2|264
1718895600000|2024-06-20 15:00:00|57.62|57.22|57.49|57.09|57.73|57.33|57.42|57.02|303
1718895900000|2024-06-20 15:05:00|57.48|57.08|57.55|57.15|57.66|57.26|57.4|57|380
1718896200000|2024-06-20 15:10:00|57.56|57.16|57.65|57.25|57.66|57.26|57.49|57.09|232
1718896500000|2024-06-20 15:15:00|57.66|57.26|57.38|56.98|57.66|57.26|57.37|56.97|438
1718896800000|2024-06-20 15:20:00|57.37|56.97|57.39|56.99|57.5|57.1|57.33|56.93|368
1718897100000|2024-06-20 15:25:00|57.38|56.98|57.36|56.96|57.47|57.07|57.34|56.94|287
1718897400000|2024-06-20 15:30:00|57.34|56.94|57.34|56.94|57.42|57.02|57.3|56.9|271
1718897700000|2024-06-20 15:35:00|57.35|56.95|57.3|56.9|57.42|57.02|57.28|56.88|355
1718898000000|2024-06-20 15:40:00|57.29|56.89|57.44|57.04|57.53|57.13|57.28|56.88|98
1718898300000|2024-06-20 15:45:00|57.42|57.02|57.04|56.64|57.42|57.02|57.01|56.61|155
1718898600000|2024-06-20 15:50:00|57.03|56.63|56.97|56.57|57.13|56.73|56.97|56.57|304
1718898900000|2024-06-20 15:55:00|56.98|56.58|57.01|56.61|57.11|56.71|56.92|56.52|465
1718899200000|2024-06-20 16:00:00|57.02|56.62|56.64|56.24|57.09|56.69|56.57|56.17|555
1718899500000|2024-06-20 16:05:00|56.69|56.29|56.58|56.18|56.83|56.43|56.41|56.01|560
1718899800000|2024-06-20 16:10:00|56.57|56.17|56.82|56.42|56.98|56.58|56.5|56.1|505
1718900100000|2024-06-20 16:15:00|56.81|56.41|56.91|56.51|57.13|56.73|56.8|56.4|566
1718900400000|2024-06-20 16:20:00|56.92|56.52|57.02|56.62|57.12|56.72|56.87|56.47|345
1718900700000|2024-06-20 16:25:00|57.04|56.64|57.04|56.64|57.18|56.78|56.9|56.5|271
1718901000000|2024-06-20 16:30:00|57.05|56.65|57.16|56.76|57.17|56.77|56.94|56.54|454
1718901300000|2024-06-20 16:35:00|57.15|56.75|57.16|56.76|57.21|56.81|57.07|56.67|457
1718901600000|2024-06-20 16:40:00|57.15|56.75|57.23|56.83|57.3|56.9|57.15|56.75|238
1718901900000|2024-06-20 16:45:00|57.24|56.84|57.26|56.86|57.34|56.94|57.22|56.82|323
1718902200000|2024-06-20 16:50:00|57.25|56.85|57.33|56.93|57.4|57|57.25|56.85|293
1718902500000|2024-06-20 16:55:00|57.32|56.92|57.39|56.99|57.39|56.99|57.24|56.84|366
1718902800000|2024-06-20 17:00:00|57.38|56.98|57.23|56.83|57.39|56.99|57.12|56.72|360
1718903100000|2024-06-20 17:05:00|57.24|56.84|57.5|57.1|57.55|57.15|57.23|56.83|331
1718903400000|2024-06-20 17:10:00|57.49|57.09|57.59|57.19|57.64|57.24|57.49|57.09|308
1718903700000|2024-06-20 17:15:00|57.58|57.18|57.49|57.09|57.59|57.19|57.46|57.06|313
1718904000000|2024-06-20 17:20:00|57.48|57.08|57.52|57.12|57.56|57.16|57.43|57.03|345
1718904300000|2024-06-20 17:25:00|57.53|57.13|57.49|57.09|57.55|57.15|57.49|57.09|346
1718904600000|2024-06-20 17:30:00|57.52|57.12|57.69|57.29|57.7|57.3|57.44|57.04|393
1718904900000|2024-06-20 17:35:00|57.7|57.3|57.71|57.31|57.73|57.33|57.62|57.22|220
1718905200000|2024-06-20 17:40:00|57.73|57.33|57.71|57.31|57.74|57.34|57.69|57.29|17
1718905500000|2024-06-20 17:45:00|57.65|57.25|57.63|57.23|57.67|57.27|57.6|57.2|27
1718905800000|2024-06-20 17:50:00|57.64|57.24|57.7|57.3|57.7|57.3|57.62|57.22|136
1718906100000|2024-06-20 17:55:00|57.69|57.29|57.73|57.33|57.75|57.35|57.69|57.29|209
1718906400000|2024-06-20 18:00:00|57.74|57.34|57.83|57.43|57.83|57.43|57.71|57.31|32
1718906700000|2024-06-20 18:05:00|57.81|57.41|57.75|57.35|57.88|57.48|57.75|57.35|170
1718907000000|2024-06-20 18:10:00|57.74|57.34|57.67|57.27|57.74|57.34|57.56|57.16|240
1718907300000|2024-06-20 18:15:00|57.66|57.26|57.82|57.42|57.83|57.43|57.63|57.23|207
1718907600000|2024-06-20 18:20:00|57.81|57.41|57.93|57.53|57.93|57.53|57.76|57.36|184
1718907900000|2024-06-20 18:25:00|57.92|57.52|57.91|57.51|57.97|57.57|57.91|57.51|11
1718908200000|2024-06-20 18:30:00|57.78|57.38|57.77|57.37|57.81|57.41|57.73|57.33|57
1718908500000|2024-06-20 18:35:00|57.76|57.36|57.72|57.32|57.77|57.37|57.65|57.25|215
1718908800000|2024-06-20 18:40:00|57.73|57.33|57.75|57.35|57.82|57.42|57.7|57.3|229
1718909100000|2024-06-20 18:45:00|57.76|57.36|57.81|57.41|57.84|57.44|57.72|57.32|291
1718909400000|2024-06-20 18:50:00|57.82|57.42|57.82|57.42|57.88|57.48|57.77|57.37|118
1718909700000|2024-06-20 18:55:00|57.81|57.41|57.82|57.42|57.88|57.48|57.81|57.41|21
1718910000000|2024-06-20 19:00:00|57.81|57.41|57.78|57.38|57.84|57.44|57.71|57.31|213
1718910300000|2024-06-20 19:05:00|57.79|57.39|57.83|57.43|57.87|57.47|57.76|57.36|155
1718910600000|2024-06-20 19:10:00|57.85|57.45|57.86|57.46|57.88|57.48|57.81|57.41|191
1718910900000|2024-06-20 19:15:00|57.85|57.45|57.76|57.36|57.88|57.48|57.7|57.3|136
1718911200000|2024-06-20 19:20:00|57.77|57.37|57.59|57.19|57.81|57.41|57.56|57.16|269
1718911500000|2024-06-20 19:25:00|57.6|57.2|57.87|57.47|57.9|57.5|57.59|57.19|232
1718911800000|2024-06-20 19:30:00|57.86|57.46|57.83|57.43|57.86|57.46|57.77|57.37|252
1718912100000|2024-06-20 19:35:00|57.84|57.44|57.86|57.46|57.9|57.5|57.8|57.4|269
1718912400000|2024-06-20 19:40:00|57.87|57.47|57.9|57.5|57.93|57.53|57.82|57.42|215
1718912700000|2024-06-20 19:45:00|57.89|57.49|57.82|57.42|57.91|57.51|57.77|57.37|259
1718913000000|2024-06-20 19:50:00|57.81|57.41|57.84|57.44|57.85|57.45|57.78|57.38|293
1718913300000|2024-06-20 19:55:00|57.82|57.42|57.9|57.5|57.91|57.51|57.73|57.33|239
1718913600000|2024-06-20 20:00:00|57.89|57.49|57.78|57.38|57.94|57.54|57.76|57.36|53
1718913900000|2024-06-20 20:05:00|57.79|57.39|57.87|57.47|57.94|57.54|57.79|57.39|85
1718914200000|2024-06-20 20:10:00|57.86|57.46|57.78|57.38|57.89|57.49|57.76|57.36|143
1718914500000|2024-06-20 20:15:00|57.79|57.39|57.82|57.42|57.84|57.44|57.77|57.37|169
1718914800000|2024-06-20 20:20:00|57.83|57.43|57.77|57.37|57.85|57.45|57.77|57.37|148
1718915100000|2024-06-20 20:25:00|57.76|57.36|57.69|57.29|57.77|57.37|57.68|57.28|134
1718915400000|2024-06-20 20:30:00|57.68|57.28|57.67|57.27|57.79|57.39|57.66|57.26|220
1718915700000|2024-06-20 20:35:00|57.68|57.28|57.69|57.29|57.71|57.31|57.65|57.25|221
1718916000000|2024-06-20 20:40:00|57.68|57.28|57.75|57.35|57.78|57.38|57.68|57.28|187
1718916300000|2024-06-20 20:45:00|57.77|57.37|57.83|57.43|57.84|57.44|57.72|57.32|173
1718916600000|2024-06-20 20:50:00|57.82|57.42|57.83|57.43|57.88|57.48|57.8|57.4|174
1718916900000|2024-06-20 20:55:00|57.84|57.44|57.83|57.43|57.84|57.44|57.78|57.38|143
1718917200000|2024-06-20 21:00:00|57.82|57.42|57.83|57.43|57.89|57.49|57.8|57.4|48
1718917500000|2024-06-20 21:05:00|57.82|57.42|57.83|57.43|57.83|57.43|57.79|57.39|24
1718917800000|2024-06-20 21:10:00|57.84|57.44|57.92|57.52|57.93|57.53|57.83|57.43|43
1718918100000|2024-06-20 21:15:00|57.91|57.51|57.87|57.47|57.91|57.51|57.84|57.44|52
1718918400000|2024-06-20 21:20:00|57.88|57.48|57.87|57.47|57.88|57.48|57.86|57.46|14
1718918700000|2024-06-20 21:25:00|57.89|57.49|57.95|57.55|57.96|57.56|57.88|57.48|56
1718919000000|2024-06-20 21:30:00|57.94|57.54|57.84|57.44|57.96|57.56|57.84|57.44|80
1718919300000|2024-06-20 21:35:00|57.85|57.45|57.78|57.38|57.85|57.45|57.78|57.38|7
1718919600000|2024-06-20 21:40:00|57.76|57.36|57.8|57.4|57.81|57.41|57.74|57.34|43
1718919900000|2024-06-20 21:45:00|57.79|57.39|57.77|57.37|57.81|57.41|57.76|57.36|65
1718920200000|2024-06-20 21:50:00|57.78|57.38|57.77|57.37|57.8|57.4|57.77|57.37|15
1718920500000|2024-06-20 21:55:00|57.78|57.38|57.77|57.37|57.8|57.4|57.77|57.37|9
1718920800000|2024-06-20 22:00:00|57.76|57.36|57.75|57.35|57.78|57.38|57.73|57.33|28
1718921100000|2024-06-20 22:05:00|57.74|57.34|57.83|57.43|57.84|57.44|57.7|57.3|97
1718921400000|2024-06-20 22:10:00|57.84|57.44|57.78|57.38|57.88|57.48|57.78|57.38|49
1718921700000|2024-06-20 22:15:00|57.77|57.37|57.66|57.26|57.77|57.37|57.58|57.18|217
1718922000000|2024-06-20 22:20:00|57.67|57.27|57.7|57.3|57.74|57.34|57.65|57.25|203
1718922300000|2024-06-20 22:25:00|57.71|57.31|57.69|57.29|57.75|57.35|57.68|57.28|166
1718922600000|2024-06-20 22:30:00|57.7|57.3|57.7|57.3|57.76|57.36|57.67|57.27|173
1718922900000|2024-06-20 22:35:00|57.71|57.31|57.65|57.25|57.73|57.33|57.63|57.23|133
1718923200000|2024-06-20 22:40:00|57.64|57.24|57.62|57.22|57.66|57.26|57.61|57.21|121
1718923500000|2024-06-20 22:45:00|57.63|57.23|57.71|57.31|57.73|57.33|57.6|57.2|137
1718923800000|2024-06-20 22:50:00|57.72|57.32|57.67|57.27|57.72|57.32|57.66|57.26|105
1718924100000|2024-06-20 22:55:00|57.68|57.28|57.71|57.31|57.74|57.34|57.67|57.27|160
1718924400000|2024-06-20 23:00:00|57.72|57.32|57.72|57.32|57.72|57.32|57.68|57.28|45
1718924700000|2024-06-20 23:05:00|57.73|57.33|57.73|57.33|57.78|57.38|57.69|57.29|91
1718925000000|2024-06-20 23:10:00|57.72|57.32|57.64|57.24|57.75|57.35|57.62|57.22|161
1718925300000|2024-06-20 23:15:00|57.65|57.25|57.62|57.22|57.69|57.29|57.6|57.2|103
1718925600000|2024-06-20 23:20:00|57.61|57.21|57.52|57.12|57.62|57.22|57.49|57.09|155
1718925900000|2024-06-20 23:25:00|57.53|57.13|57.41|57.01|57.53|57.13|57.39|56.99|144
1718926200000|2024-06-20 23:30:00|57.42|57.02|57.5|57.1|57.51|57.11|57.41|57.01|109
1718926500000|2024-06-20 23:35:00|57.49|57.09|57.5|57.1|57.53|57.13|57.49|57.09|68
1718926800000|2024-06-20 23:40:00|57.49|57.09|57.48|57.08|57.51|57.11|57.46|57.06|99
1718927100000|2024-06-20 23:45:00|57.47|57.07|57.43|57.03|57.5|57.1|57.43|57.03|105
1718927400000|2024-06-20 23:50:00|57.44|57.04|57.38|56.98|57.45|57.05|57.37|56.97|119
1718927700000|2024-06-20 23:55:00|57.39|56.99|57.44|57.04|57.46|57.06|57.37|56.97|98
1718928000000|2024-06-21 00:00:00|57.45|57.05|57.5|57.1|57.53|57.13|57.44|57.04|142
1718928300000|2024-06-21 00:05:00|57.52|57.12|57.07|56.67|57.52|57.12|57.07|56.67|211
1718928600000|2024-06-21 00:10:00|57.08|56.68|57.09|56.69|57.18|56.78|57|56.6|237
1718928900000|2024-06-21 00:15:00|57.1|56.7|57.06|56.66|57.27|56.87|56.99|56.59|333
1718929200000|2024-06-21 00:20:00|57.05|56.65|57.21|56.81|57.29|56.89|56.87|56.47|366
1718929500000|2024-06-21 00:25:00|57.2|56.8|57.22|56.82|57.32|56.92|57.08|56.68|296
1718929800000|2024-06-21 00:30:00|57.21|56.81|57.28|56.88|57.28|56.88|57.01|56.61|325
1718930100000|2024-06-21 00:35:00|57.29|56.89|57.42|57.02|57.52|57.12|57.26|56.86|441
1718930400000|2024-06-21 00:40:00|57.43|57.03|57.51|57.11|57.56|57.16|57.41|57.01|246
1718930700000|2024-06-21 00:45:00|57.52|57.12|57.19|56.79|57.53|57.13|57.17|56.77|394
1718931000000|2024-06-21 00:50:00|57.18|56.78|57.06|56.66|57.18|56.78|57.05|56.65|331
1718931300000|2024-06-21 00:55:00|57.05|56.65|57.1|56.7|57.14|56.74|57.02|56.62|337
1718931600000|2024-06-21 01:00:00|57.09|56.69|57.26|56.86|57.27|56.87|57.01|56.61|367
1718931900000|2024-06-21 01:05:00|57.27|56.87|57.42|57.02|57.59|57.19|57.27|56.87|451
1718932200000|2024-06-21 01:10:00|57.41|57.01|57.49|57.09|57.49|57.09|57.29|56.89|430
1718932500000|2024-06-21 01:15:00|57.5|57.1|57.57|57.17|57.74|57.34|57.48|57.08|398
1718932800000|2024-06-21 01:20:00|57.56|57.16|57.68|57.28|57.75|57.35|57.55|57.15|327
1718933100000|2024-06-21 01:25:00|57.69|57.29|57.81|57.41|57.87|57.47|57.68|57.28|387
1718933400000|2024-06-21 01:30:00|57.8|57.4|57.88|57.48|58|57.6|57.78|57.38|365
1718933700000|2024-06-21 01:35:00|57.89|57.49|57.83|57.43|57.93|57.53|57.81|57.41|328
1718934000000|2024-06-21 01:40:00|57.84|57.44|57.79|57.39|57.87|57.47|57.76|57.36|193
1718934300000|2024-06-21 01:45:00|57.8|57.4|57.97|57.57|58|57.6|57.8|57.4|216
1718934600000|2024-06-21 01:50:00|57.98|57.58|58|57.6|58.08|57.68|57.92|57.52|336
1718934900000|2024-06-21 01:55:00|58.01|57.61|58.03|57.63|58.04|57.64|57.97|57.57|194
1718935200000|2024-06-21 02:00:00|58.02|57.62|58.32|57.92|58.32|57.92|57.99|57.59|327
1718935500000|2024-06-21 02:05:00|58.29|57.89|57.96|57.56|58.31|57.91|57.93|57.53|459
1718935800000|2024-06-21 02:10:00|57.98|57.58|57.92|57.52|57.98|57.58|57.83|57.43|283
1718936100000|2024-06-21 02:15:00|57.91|57.51|57.96|57.56|58.01|57.61|57.87|57.47|407
1718936400000|2024-06-21 02:20:00|57.97|57.57|57.97|57.57|57.98|57.58|57.81|57.41|308
1718936700000|2024-06-21 02:25:00|57.98|57.58|57.94|57.54|58.01|57.61|57.9|57.5|317
1718937000000|2024-06-21 02:30:00|57.93|57.53|57.83|57.43|57.99|57.59|57.77|57.37|346
1718937300000|2024-06-21 02:35:00|57.82|57.42|57.76|57.36|57.86|57.46|57.71|57.31|304
1718937600000|2024-06-21 02:40:00|57.77|57.37|57.95|57.55|57.96|57.56|57.71|57.31|288
1718937900000|2024-06-21 02:45:00|57.94|57.54|58.01|57.61|58.02|57.62|57.86|57.46|250
1718938200000|2024-06-21 02:50:00|58.02|57.62|57.96|57.56|58.13|57.73|57.94|57.54|262
1718938500000|2024-06-21 02:55:00|57.95|57.55|57.97|57.57|58.02|57.62|57.91|57.51|193
1718938800000|2024-06-21 03:00:00|57.96|57.56|57.92|57.52|57.99|57.59|57.83|57.43|265
1718939100000|2024-06-21 03:05:00|57.93|57.53|57.98|57.58|58.09|57.69|57.92|57.52|273
1718939400000|2024-06-21 03:10:00|57.99|57.59|57.96|57.56|58.05|57.65|57.95|57.55|244
1718939700000|2024-06-21 03:15:00|57.95|57.55|57.81|57.41|57.96|57.56|57.8|57.4|311
1718940000000|2024-06-21 03:20:00|57.8|57.4|57.83|57.43|57.88|57.48|57.78|57.38|245
1718940300000|2024-06-21 03:25:00|57.82|57.42|57.73|57.33|57.85|57.45|57.71|57.31|238
1718940600000|2024-06-21 03:30:00|57.75|57.35|57.66|57.26|57.77|57.37|57.5|57.1|331
1718940900000|2024-06-21 03:35:00|57.67|57.27|57.81|57.41|57.84|57.44|57.65|57.25|306
1718941200000|2024-06-21 03:40:00|57.82|57.42|57.89|57.49|57.98|57.58|57.82|57.42|295
1718941500000|2024-06-21 03:45:00|57.9|57.5|57.86|57.46|57.97|57.57|57.78|57.38|314
1718941800000|2024-06-21 03:50:00|57.87|57.47|57.86|57.46|57.91|57.51|57.82|57.42|256
1718942100000|2024-06-21 03:55:00|57.88|57.48|57.88|57.48|57.94|57.54|57.78|57.38|323
1718942400000|2024-06-21 04:00:00|57.9|57.5|57.85|57.45|57.93|57.53|57.6|57.2|539
1718942700000|2024-06-21 04:05:00|57.87|57.47|58|57.6|58.13|57.73|57.81|57.41|512
1718943000000|2024-06-21 04:10:00|57.99|57.59|57.98|57.58|58.02|57.62|57.9|57.5|284
1718943300000|2024-06-21 04:15:00|57.97|57.57|58.03|57.63|58.08|57.68|57.95|57.55|415
1718943600000|2024-06-21 04:20:00|58.04|57.64|58.21|57.81|58.25|57.85|58.03|57.63|418
1718943900000|2024-06-21 04:25:00|58.23|57.83|58.07|57.67|58.26|57.86|58.06|57.66|263
1718944200000|2024-06-21 04:30:00|58.08|57.68|58.08|57.68|58.15|57.75|58.06|57.66|242
1718944500000|2024-06-21 04:35:00|58.09|57.69|58.07|57.67|58.11|57.71|58.02|57.62|63
1718944800000|2024-06-21 04:40:00|58.06|57.66|58.05|57.65|58.07|57.67|58.02|57.62|184
1718945100000|2024-06-21 04:45:00|58.04|57.64|58.03|57.63|58.06|57.66|57.93|57.53|184
1718945400000|2024-06-21 04:50:00|58.04|57.64|58.09|57.69|58.13|57.73|58.02|57.62|275
1718945700000|2024-06-21 04:55:00|58.08|57.68|58.15|57.75|58.18|57.78|58.07|57.67|265
1718946000000|2024-06-21 05:00:00|58.16|57.76|58.16|57.76|58.19|57.79|58.09|57.69|229
1718946300000|2024-06-21 05:05:00|58.15|57.75|57.89|57.49|58.16|57.76|57.81|57.41|374
1718946600000|2024-06-21 05:10:00|57.9|57.5|57.79|57.39|57.9|57.5|57.7|57.3|385
1718946900000|2024-06-21 05:15:00|57.8|57.4|57.77|57.37|57.83|57.43|57.68|57.28|430
1718947200000|2024-06-21 05:20:00|57.78|57.38|57.86|57.46|57.88|57.48|57.7|57.3|389
1718947500000|2024-06-21 05:25:00|57.84|57.44|57.92|57.52|57.96|57.56|57.82|57.42|307
1718947800000|2024-06-21 05:30:00|57.93|57.53|58.11|57.71|58.18|57.78|57.93|57.53|296
1718948100000|2024-06-21 05:35:00|58.13|57.73|58.04|57.64|58.14|57.74|58.01|57.61|267
1718948400000|2024-06-21 05:40:00|58.03|57.63|58.03|57.63|58.13|57.73|58|57.6|248
1718948700000|2024-06-21 05:45:00|58.02|57.62|58.05|57.65|58.09|57.69|58.02|57.62|288
1718949000000|2024-06-21 05:50:00|58.06|57.66|58.09|57.69|58.15|57.75|58.04|57.64|314
1718949300000|2024-06-21 05:55:00|58.1|57.7|58.02|57.62|58.14|57.74|58.01|57.61|255
1718949600000|2024-06-21 06:00:00|58.03|57.63|57.93|57.53|58.07|57.67|57.91|57.51|325
1718949900000|2024-06-21 06:05:00|57.94|57.54|57.93|57.53|57.97|57.57|57.89|57.49|317
1718950200000|2024-06-21 06:10:00|57.94|57.54|57.96|57.56|58.01|57.61|57.89|57.49|294
1718950500000|2024-06-21 06:15:00|57.98|57.58|58.01|57.61|58.03|57.63|57.94|57.54|287
1718950800000|2024-06-21 06:20:00|58|57.6|57.77|57.37|58|57.6|57.71|57.31|381
1718951100000|2024-06-21 06:25:00|57.75|57.35|57.71|57.31|57.77|57.37|57.68|57.28|327
1718951400000|2024-06-21 06:30:00|57.7|57.3|57.82|57.42|57.86|57.46|57.6|57.2|347
1718951700000|2024-06-21 06:35:00|57.83|57.43|57.84|57.44|57.86|57.46|57.79|57.39|173
1718952000000|2024-06-21 06:40:00|57.86|57.46|57.72|57.32|57.86|57.46|57.7|57.3|207
1718952300000|2024-06-21 06:45:00|57.71|57.31|57.74|57.34|57.79|57.39|57.67|57.27|319
1718952600000|2024-06-21 06:50:00|57.75|57.35|57.8|57.4|57.81|57.41|57.68|57.28|189
1718952900000|2024-06-21 06:55:00|57.81|57.41|57.84|57.44|57.87|57.47|57.79|57.39|164
1718953200000|2024-06-21 07:00:00|57.85|57.45|57.94|57.54|58.04|57.64|57.84|57.44|250
1718953500000|2024-06-21 07:05:00|57.95|57.55|57.9|57.5|57.97|57.57|57.9|57.5|239
1718953800000|2024-06-21 07:10:00|57.91|57.51|57.98|57.58|57.99|57.59|57.9|57.5|158
1718954100000|2024-06-21 07:15:00|57.99|57.59|57.98|57.58|58.05|57.65|57.95|57.55|261
1718954400000|2024-06-21 07:20:00|57.99|57.59|57.89|57.49|58.05|57.65|57.89|57.49|211
1718954700000|2024-06-21 07:25:00|57.9|57.5|57.94|57.54|57.98|57.58|57.9|57.5|211
1718955000000|2024-06-21 07:30:00|57.92|57.52|57.81|57.41|57.94|57.54|57.81|57.41|240
1718955300000|2024-06-21 07:35:00|57.82|57.42|57.92|57.52|57.95|57.55|57.78|57.38|247
1718955600000|2024-06-21 07:40:00|57.91|57.51|57.74|57.34|57.93|57.53|57.73|57.33|204
1718955900000|2024-06-21 07:45:00|57.73|57.33|57.53|57.13|57.74|57.34|57.51|57.11|327
1718956200000|2024-06-21 07:50:00|57.55|57.15|57.63|57.23|57.66|57.26|57.36|56.96|421
1718956500000|2024-06-21 07:55:00|57.64|57.24|57.6|57.2|57.72|57.32|57.51|57.11|311
1718956800000|2024-06-21 08:00:00|57.61|57.21|57.58|57.18|57.74|57.34|57.55|57.15|281
1718957100000|2024-06-21 08:05:00|57.57|57.17|57.45|57.05|57.6|57.2|57.26|56.86|291
1718957400000|2024-06-21 08:10:00|57.44|57.04|57.6|57.2|57.67|57.27|57.44|57.04|267
1718957700000|2024-06-21 08:15:00|57.61|57.21|57.81|57.41|57.83|57.43|57.57|57.17|259
1718958000000|2024-06-21 08:20:00|57.79|57.39|57.78|57.38|57.82|57.42|57.74|57.34|192
1718958300000|2024-06-21 08:25:00|57.79|57.39|57.75|57.35|57.84|57.44|57.71|57.31|178
1718958600000|2024-06-21 08:30:00|57.76|57.36|57.84|57.44|57.92|57.52|57.75|57.35|204
1718958900000|2024-06-21 08:35:00|57.83|57.43|57.71|57.31|57.85|57.45|57.68|57.28|250
1718959200000|2024-06-21 08:40:00|57.7|57.3|57.84|57.44|57.88|57.48|57.68|57.28|222
1718959500000|2024-06-21 08:45:00|57.85|57.45|57.56|57.16|57.86|57.46|57.51|57.11|289
1718959800000|2024-06-21 08:50:00|57.58|57.18|57.38|56.98|57.7|57.3|57.36|56.96|482
1718960100000|2024-06-21 08:55:00|57.41|57.01|57|56.6|57.45|57.05|56.79|56.39|584
1718960400000|2024-06-21 09:00:00|57.02|56.62|57.15|56.75|57.28|56.88|56.87|56.47|663
1718960700000|2024-06-21 09:05:00|57.14|56.74|57.57|57.17|57.57|57.17|57.09|56.69|456
1718961000000|2024-06-21 09:10:00|57.56|57.16|57.77|57.37|57.9|57.5|57.54|57.14|510
1718961300000|2024-06-21 09:15:00|57.78|57.38|57.75|57.35|57.89|57.49|57.71|57.31|502
1718961600000|2024-06-21 09:20:00|57.74|57.34|57.77|57.37|57.82|57.42|57.68|57.28|438
1718961900000|2024-06-21 09:25:00|57.76|57.36|57.72|57.32|57.88|57.48|57.71|57.31|526
1718962200000|2024-06-21 09:30:00|57.75|57.35|57.83|57.43|57.92|57.52|57.72|57.32|555
1718962500000|2024-06-21 09:35:00|57.86|57.46|57.96|57.56|58.18|57.78|57.83|57.43|607
1718962800000|2024-06-21 09:40:00|57.95|57.55|57.94|57.54|58.05|57.65|57.89|57.49|490
1718963100000|2024-06-21 09:45:00|57.93|57.53|57.93|57.53|57.97|57.57|57.84|57.44|518
1718963400000|2024-06-21 09:50:00|57.95|57.55|57.98|57.58|58.07|57.67|57.88|57.48|526
1718963700000|2024-06-21 09:55:00|58|57.6|57.99|57.59|58.07|57.67|57.92|57.52|427
1718964000000|2024-06-21 10:00:00|57.97|57.57|58.11|57.71|58.19|57.79|57.97|57.57|537
1718964300000|2024-06-21 10:05:00|58.1|57.7|58.12|57.72|58.18|57.78|58.08|57.68|416
1718964600000|2024-06-21 10:10:00|58.11|57.71|58.01|57.61|58.14|57.74|58|57.6|497
1718964900000|2024-06-21 10:15:00|58.04|57.64|58.13|57.73|58.14|57.74|57.93|57.53|319
1718965200000|2024-06-21 10:20:00|58.12|57.72|58.12|57.72|58.16|57.76|58.06|57.66|40
1718965500000|2024-06-21 10:25:00|58.14|57.74|58.06|57.66|58.15|57.75|58.06|57.66|277
1718965800000|2024-06-21 10:30:00|58.1|57.7|57.97|57.57|58.14|57.74|57.95|57.55|318
1718966100000|2024-06-21 10:35:00|57.98|57.58|57.87|57.47|58.02|57.62|57.87|57.47|388
1718966400000|2024-06-21 10:40:00|57.88|57.48|58.03|57.63|58.11|57.71|57.87|57.47|371
1718966700000|2024-06-21 10:45:00|58.01|57.61|58.09|57.69|58.15|57.75|58|57.6|337
1718967000000|2024-06-21 10:50:00|58.1|57.7|58.04|57.64|58.15|57.75|58.03|57.63|252
1718967300000|2024-06-21 10:55:00|58.05|57.65|58.08|57.68|58.11|57.71|58.03|57.63|120
1718967600000|2024-06-21 11:00:00|58.09|57.69|58.21|57.81|58.21|57.81|58.07|57.67|256
1718967900000|2024-06-21 11:05:00|58.2|57.8|58.27|57.87|58.35|57.95|58.2|57.8|334
1718968200000|2024-06-21 11:10:00|58.28|57.88|58.18|57.78|58.33|57.93|58.15|57.75|236
1718968500000|2024-06-21 11:15:00|58.17|57.77|58.14|57.74|58.22|57.82|58.13|57.73|194
1718968800000|2024-06-21 11:20:00|58.13|57.73|58.14|57.74|58.23|57.83|58.12|57.72|231
1718969100000|2024-06-21 11:25:00|58.13|57.73|58.17|57.77|58.23|57.83|58.13|57.73|222
1718969400000|2024-06-21 11:30:00|58.18|57.78|58.17|57.77|58.25|57.85|58.15|57.75|100
1718969700000|2024-06-21 11:35:00|58.18|57.78|58.08|57.68|58.22|57.82|58.01|57.61|73
1718970000000|2024-06-21 11:40:00|58.06|57.66|58.01|57.61|58.08|57.68|58|57.6|346
1718970300000|2024-06-21 11:45:00|58|57.6|58.15|57.75|58.15|57.75|57.96|57.56|409
1718970600000|2024-06-21 11:50:00|58.16|57.76|58.3|57.9|58.35|57.95|58.16|57.76|344
1718970900000|2024-06-21 11:55:00|58.31|57.91|58.28|57.88|58.37|57.97|58.27|57.87|280
1718971200000|2024-06-21 12:00:00|58.27|57.87|58.31|57.91|58.38|57.98|58.27|57.87|326
1718971500000|2024-06-21 12:05:00|58.32|57.92|58.09|57.69|58.36|57.96|58.07|57.67|395
1718971800000|2024-06-21 12:10:00|58.08|57.68|57.92|57.52|58.12|57.72|57.87|57.47|420
1718972100000|2024-06-21 12:15:00|57.91|57.51|57.87|57.47|58.05|57.65|57.81|57.41|547
1718972400000|2024-06-21 12:20:00|57.86|57.46|57.9|57.5|58|57.6|57.74|57.34|431
1718972700000|2024-06-21 12:25:00|57.91|57.51|58|57.6|58.01|57.61|57.86|57.46|257
1718973000000|2024-06-21 12:30:00|58.01|57.61|57.97|57.57|58.05|57.65|57.91|57.51|317
1718973300000|2024-06-21 12:35:00|57.98|57.58|57.92|57.52|58.02|57.62|57.9|57.5|242
1718973600000|2024-06-21 12:40:00|57.93|57.53|57.78|57.38|58.01|57.61|57.78|57.38|297
1718973900000|2024-06-21 12:45:00|57.79|57.39|57.6|57.2|57.8|57.4|57.53|57.13|328
1718974200000|2024-06-21 12:50:00|57.59|57.19|57.77|57.37|57.84|57.44|57.59|57.19|337
1718974500000|2024-06-21 12:55:00|57.76|57.36|57.8|57.4|57.86|57.46|57.75|57.35|302
1718974800000|2024-06-21 13:00:00|57.81|57.41|57.54|57.14|57.81|57.41|57.44|57.04|393
1718975100000|2024-06-21 13:05:00|57.53|57.13|57.54|57.14|57.59|57.19|57.45|57.05|530
1718975400000|2024-06-21 13:10:00|57.53|57.13|57.55|57.15|57.59|57.19|57.5|57.1|345
1718975700000|2024-06-21 13:15:00|57.54|57.14|57.5|57.1|57.66|57.26|57.47|57.07|380
1718976000000|2024-06-21 13:20:00|57.51|57.11|57.22|56.82|57.54|57.14|57.19|56.79|575
1718976300000|2024-06-21 13:25:00|57.23|56.83|57.25|56.85|57.35|56.95|57.2|56.8|493
1718976600000|2024-06-21 13:30:00|57.24|56.84|57.54|57.14|57.58|57.18|57.14|56.74|540
1718976900000|2024-06-21 13:35:00|57.56|57.16|57.48|57.08|57.63|57.23|57.37|56.97|541
1718977200000|2024-06-21 13:40:00|57.47|57.07|57.55|57.15|57.57|57.17|57.44|57.04|478
1718977500000|2024-06-21 13:45:00|57.54|57.14|57.3|56.9|57.54|57.14|57.16|56.76|166
1718977800000|2024-06-21 13:50:00|57.31|56.91|57.28|56.88|57.34|56.94|57.1|56.7|255
1718978100000|2024-06-21 13:55:00|57.3|56.9|57.35|56.95|57.44|57.04|57.29|56.89|392
1718978400000|2024-06-21 14:00:00|57.36|56.96|57.26|56.86|57.43|57.03|57.21|56.81|587
1718978700000|2024-06-21 14:05:00|57.27|56.87|57.48|57.18|57.54|57.18|57.24|56.84|442
1718979000000|2024-06-21 14:10:00|57.5|57.2|57.82|57.52|57.85|57.55|57.5|57.2|372
1718979300000|2024-06-21 14:15:00|57.83|57.53|58.03|57.73|58.17|57.87|57.81|57.51|649
1718979600000|2024-06-21 14:20:00|58.02|57.72|58.12|57.82|58.24|57.94|58|57.7|647
1718979900000|2024-06-21 14:25:00|58.13|57.83|57.87|57.57|58.18|57.88|57.85|57.55|525
1718980200000|2024-06-21 14:30:00|57.86|57.56|57.91|57.61|58.05|57.75|57.86|57.56|440
1718980500000|2024-06-21 14:35:00|57.9|57.6|57.83|57.53|57.94|57.64|57.83|57.53|333
1718980800000|2024-06-21 14:40:00|57.81|57.51|57.72|57.42|57.83|57.53|57.7|57.4|304
1718981100000|2024-06-21 14:45:00|57.73|57.43|57.98|57.68|58.08|57.78|57.71|57.41|466
1718981400000|2024-06-21 14:50:00|57.99|57.69|57.97|57.67|58.07|57.77|57.93|57.63|281
1718981700000|2024-06-21 14:55:00|57.98|57.68|58.04|57.74|58.05|57.75|57.95|57.65|403
1718982000000|2024-06-21 15:00:00|58.03|57.73|58.11|57.81|58.17|57.87|58.03|57.73|423
1718982300000|2024-06-21 15:05:00|58.1|57.8|57.91|57.61|58.11|57.81|57.88|57.58|427
1718982600000|2024-06-21 15:10:00|57.9|57.6|57.83|57.53|57.95|57.65|57.83|57.53|256
1718982900000|2024-06-21 15:15:00|57.84|57.54|57.69|57.39|57.84|57.54|57.63|57.33|403
1718983200000|2024-06-21 15:20:00|57.67|57.37|57.68|57.38|57.8|57.5|57.63|57.33|447
1718983500000|2024-06-21 15:25:00|57.69|57.39|57.73|57.43|57.75|57.45|57.62|57.32|293
1718983800000|2024-06-21 15:30:00|57.74|57.44|57.59|57.29|57.85|57.55|57.59|57.29|286
1718984100000|2024-06-21 15:35:00|57.61|57.31|57.32|57.02|57.61|57.31|57.2|56.9|483
1718984400000|2024-06-21 15:40:00|57.31|57.01|57.4|57.1|57.47|57.17|57.22|56.92|517
1718984700000|2024-06-21 15:45:00|57.38|57.08|57.44|57.14|57.45|57.15|57.29|56.99|457
1718985000000|2024-06-21 15:50:00|57.45|57.15|57.38|57.08|57.48|57.18|57.34|57.04|479
1718985300000|2024-06-21 15:55:00|57.4|57.1|57.41|57.11|57.42|57.12|57.23|56.93|262
1718985600000|2024-06-21 16:00:00|57.42|57.12|57.36|57.06|57.43|57.13|57.31|57.01|71
1718985900000|2024-06-21 16:05:00|57.35|57.05|57.46|57.16|57.47|57.17|57.24|56.94|216
1718986200000|2024-06-21 16:10:00|57.47|57.17|57.41|57.11|57.58|57.28|57.4|57.1|322
1718986500000|2024-06-21 16:15:00|57.4|57.1|57.43|57.13|57.53|57.23|57.39|57.09|388
1718986800000|2024-06-21 16:20:00|57.42|57.12|57.16|56.86|57.46|57.16|57.16|56.86|410
1718987100000|2024-06-21 16:25:00|57.17|56.87|57.3|57|57.34|57.04|57.13|56.83|342
1718987400000|2024-06-21 16:30:00|57.31|57.01|57.33|57.03|57.38|57.08|57.26|56.96|291
1718987700000|2024-06-21 16:35:00|57.34|57.04|57.29|56.99|57.37|57.07|57.27|56.97|390
1718988000000|2024-06-21 16:40:00|57.28|56.98|57.28|56.98|57.38|57.08|57.28|56.98|216
1718988300000|2024-06-21 16:45:00|57.27|56.97|57.26|56.96|57.33|57.03|57.21|56.91|268
1718988600000|2024-06-21 16:50:00|57.25|56.95|57.28|56.98|57.34|57.04|57.22|56.92|242
1718988900000|2024-06-21 16:55:00|57.27|56.97|57.27|56.97|57.28|56.98|57.2|56.9|188
1718989200000|2024-06-21 17:00:00|57.26|56.96|57.25|56.95|57.27|56.97|57.17|56.87|329
1718989500000|2024-06-21 17:05:00|57.24|56.94|57.36|57.06|57.38|57.08|57.23|56.93|290
1718989800000|2024-06-21 17:10:00|57.35|57.05|57.23|56.93|57.42|57.12|57.23|56.93|300
1718990100000|2024-06-21 17:15:00|57.22|56.92|57|56.7|57.22|56.92|57|56.7|314
1718990400000|2024-06-21 17:20:00|56.99|56.69|56.75|56.45|57.01|56.71|56.73|56.43|378
1718990700000|2024-06-21 17:25:00|56.74|56.44|56.82|56.52|56.92|56.62|56.73|56.43|322
1718991000000|2024-06-21 17:30:00|56.83|56.53|56.69|56.39|56.91|56.61|56.61|56.31|366
1718991300000|2024-06-21 17:35:00|56.7|56.4|56.66|56.36|56.71|56.41|56.57|56.27|357
1718991600000|2024-06-21 17:40:00|56.65|56.35|56.79|56.49|56.81|56.51|56.65|56.35|359
1718991900000|2024-06-21 17:45:00|56.8|56.5|56.8|56.5|56.88|56.58|56.73|56.43|384
1718992200000|2024-06-21 17:50:00|56.79|56.49|56.81|56.51|56.88|56.58|56.76|56.46|308
1718992500000|2024-06-21 17:55:00|56.82|56.52|56.58|56.28|56.82|56.52|56.57|56.27|312
1718992800000|2024-06-21 18:00:00|56.59|56.29|56.55|56.25|56.64|56.34|56.5|56.2|281
1718993100000|2024-06-21 18:05:00|56.54|56.24|56.46|56.16|56.58|56.28|56.39|56.09|271
1718993400000|2024-06-21 18:10:00|56.47|56.17|56.46|56.16|56.52|56.22|56.4|56.1|309
1718993700000|2024-06-21 18:15:00|56.47|56.17|56.71|56.41|56.8|56.5|56.4|56.1|457
1718994000000|2024-06-21 18:20:00|56.7|56.4|56.27|55.97|56.73|56.43|56.26|55.96|363
1718994300000|2024-06-21 18:25:00|56.28|55.98|56.41|56.11|56.47|56.17|56.24|55.94|425
1718994600000|2024-06-21 18:30:00|56.42|56.12|56.72|56.42|56.74|56.44|56.4|56.1|318
1718994900000|2024-06-21 18:35:00|56.73|56.43|56.8|56.5|56.92|56.62|56.71|56.41|355
1718995200000|2024-06-21 18:40:00|56.81|56.51|56.93|56.63|56.95|56.65|56.79|56.49|306
1718995500000|2024-06-21 18:45:00|56.94|56.64|57.05|56.75|57.1|56.8|56.93|56.63|259
1718995800000|2024-06-21 18:50:00|57.04|56.74|57.22|56.92|57.28|56.98|57.01|56.71|325
1718996100000|2024-06-21 18:55:00|57.21|56.91|57.53|57.23|57.58|57.28|57.19|56.89|469
1718996400000|2024-06-21 19:00:00|57.54|57.24|57.54|57.24|57.63|57.33|57.4|57.1|591
1718996700000|2024-06-21 19:05:00|57.53|57.23|57.42|57.12|57.7|57.4|57.41|57.11|388
1718997000000|2024-06-21 19:10:00|57.41|57.11|57.43|57.13|57.51|57.21|57.36|57.06|289
1718997300000|2024-06-21 19:15:00|57.44|57.14|57.35|57.05|57.51|57.21|57.3|57|404
1718997600000|2024-06-21 19:20:00|57.33|57.03|57.43|57.13|57.44|57.14|57.22|56.92|407
1718997900000|2024-06-21 19:25:00|57.44|57.14|57.27|56.97|57.48|57.18|57.25|56.95|370
1718998200000|2024-06-21 19:30:00|57.28|56.98|57.42|57.12|57.46|57.16|57.25|56.95|362
1718998500000|2024-06-21 19:35:00|57.43|57.13|57.48|57.18|57.56|57.26|57.42|57.12|320
1718998800000|2024-06-21 19:40:00|57.47|57.17|57.5|57.2|57.54|57.24|57.42|57.12|356
1718999100000|2024-06-21 19:45:00|57.51|57.21|57.42|57.12|57.54|57.24|57.36|57.06|309
1718999400000|2024-06-21 19:50:00|57.41|57.11|57.42|57.12|57.5|57.2|57.38|57.08|267
1718999700000|2024-06-21 19:55:00|57.41|57.11|57.27|56.97|57.43|57.13|57.21|56.91|419
1719000000000|2024-06-21 20:00:00|57.26|56.96|57.34|57.04|57.38|57.08|57.22|56.92|483
1719000300000|2024-06-21 20:05:00|57.35|57.05|57.45|57.15|57.52|57.22|57.35|57.05|351
1719000600000|2024-06-21 20:10:00|57.46|57.16|57.2|56.9|57.46|57.16|57.19|56.89|384
1719000900000|2024-06-21 20:15:00|57.19|56.89|57.53|57.23|57.54|57.24|57.17|56.87|385
1719001200000|2024-06-21 20:20:00|57.55|57.25|57.26|56.96|57.65|57.35|57.24|56.94|569
1719001500000|2024-06-21 20:25:00|57.25|56.95|57.25|56.95|57.36|57.06|57.23|56.93|410
1719001800000|2024-06-21 20:30:00|57.26|56.96|57.13|56.83|57.3|57|57.09|56.79|404
1719002100000|2024-06-21 20:35:00|57.12|56.82|57.13|56.83|57.18|56.88|57.06|56.76|220
1719002400000|2024-06-21 20:40:00|57.12|56.82|57.11|56.81|57.21|56.91|57.11|56.81|126
1719002700000|2024-06-21 20:45:00|57.1|56.8|57.14|56.84|57.16|56.86|57.08|56.78|73
1719003000000|2024-06-21 20:50:00|57.15|56.85|57.05|56.75|57.16|56.86|57.01|56.71|67
1719003300000|2024-06-21 20:55:00|57.06|56.76|57.1|56.8|57.15|56.85|57.06|56.76|43
1719039600000|2024-06-22 07:00:00|56.67|56.37|56.7|56.4|56.7|56.4|56.65|56.35|32
1719039900000|2024-06-22 07:05:00|56.69|56.39|56.65|56.35|56.71|56.41|56.65|56.35|36
1719040200000|2024-06-22 07:10:00|56.64|56.34|56.58|56.28|56.65|56.35|56.55|56.25|73
1719040500000|2024-06-22 07:15:00|56.59|56.29|56.44|56.14|56.59|56.29|56.42|56.12|83
1719040800000|2024-06-22 07:20:00|56.45|56.15|56.51|56.21|56.55|56.25|56.45|56.15|52
1719041100000|2024-06-22 07:25:00|56.5|56.2|56.54|56.24|56.54|56.24|56.49|56.19|37
1719041400000|2024-06-22 07:30:00|56.55|56.25|56.54|56.24|56.57|56.27|56.52|56.22|38
1719041700000|2024-06-22 07:35:00|56.55|56.25|56.56|56.26|56.59|56.29|56.53|56.23|49
1719042000000|2024-06-22 07:40:00|56.55|56.25|56.56|56.26|56.59|56.29|56.52|56.22|38
1719042300000|2024-06-22 07:45:00|56.57|56.27|56.55|56.25|56.6|56.3|56.54|56.24|44
1719042600000|2024-06-22 07:50:00|56.54|56.24|56.49|56.19|56.55|56.25|56.47|56.17|46
1719042900000|2024-06-22 07:55:00|56.5|56.2|56.59|56.29|56.59|56.29|56.48|56.18|41
1719043200000|2024-06-22 08:00:00|56.6|56.3|56.5|56.2|56.61|56.31|56.48|56.18|54
1719043500000|2024-06-22 08:05:00|56.49|56.19|56.4|56.1|56.5|56.2|56.39|56.09|67
1719043800000|2024-06-22 08:10:00|56.39|56.09|56.44|56.14|56.45|56.15|56.39|56.09|26
1719044100000|2024-06-22 08:15:00|56.43|56.13|56.28|55.98|56.44|56.14|56.28|55.98|60
1719044400000|2024-06-22 08:20:00|56.27|55.97|56.31|56.01|56.37|56.07|56.24|55.94|84
1719044700000|2024-06-22 08:25:00|56.3|56|56.34|56.04|56.39|56.09|56.3|56|42
1719045000000|2024-06-22 08:30:00|56.33|56.03|56.44|56.14|56.45|56.15|56.29|55.99|65
1719045300000|2024-06-22 08:35:00|56.43|56.13|56.47|56.17|56.51|56.21|56.43|56.13|70
1719045600000|2024-06-22 08:40:00|56.48|56.18|56.54|56.24|56.55|56.25|56.46|56.16|30
1719045900000|2024-06-22 08:45:00|56.55|56.25|56.59|56.29|56.59|56.29|56.53|56.23|49
1719046200000|2024-06-22 08:50:00|56.6|56.3|56.5|56.2|56.61|56.31|56.48|56.18|50
1719046500000|2024-06-22 08:55:00|56.49|56.19|56.46|56.16|56.5|56.2|56.4|56.1|29
1719046800000|2024-06-22 09:00:00|56.45|56.15|56.47|56.17|56.54|56.24|56.45|56.15|50
1719047100000|2024-06-22 09:05:00|56.46|56.16|56.46|56.16|56.46|56.16|56.4|56.1|67
1719047400000|2024-06-22 09:10:00|56.45|56.15|56.5|56.2|56.51|56.21|56.42|56.12|39
1719047700000|2024-06-22 09:15:00|56.49|56.19|56.46|56.16|56.51|56.21|56.46|56.16|46
1719048000000|2024-06-22 09:20:00|56.45|56.15|56.47|56.17|56.52|56.22|56.45|56.15|44
1719048300000|2024-06-22 09:25:00|56.46|56.16|56.52|56.22|56.52|56.22|56.45|56.15|23
1719048600000|2024-06-22 09:30:00|56.51|56.21|56.48|56.18|56.51|56.21|56.47|56.17|30
1719048900000|2024-06-22 09:35:00|56.49|56.19|56.45|56.15|56.5|56.2|56.45|56.15|49
1719049200000|2024-06-22 09:40:00|56.44|56.14|56.43|56.13|56.44|56.14|56.39|56.09|33
1719049500000|2024-06-22 09:45:00|56.42|56.12|56.47|56.17|56.48|56.18|56.4|56.1|31
1719049800000|2024-06-22 09:50:00|56.48|56.18|56.63|56.33|56.69|56.39|56.44|56.14|45
1719050100000|2024-06-22 09:55:00|56.65|56.35|56.61|56.31|56.65|56.35|56.6|56.3|41
1719050400000|2024-06-22 10:00:00|56.62|56.32|56.68|56.38|56.7|56.4|56.61|56.31|58
1719050700000|2024-06-22 10:05:00|56.67|56.37|56.69|56.39|56.7|56.4|56.65|56.35|25
1719051000000|2024-06-22 10:10:00|56.68|56.38|56.79|56.49|56.8|56.5|56.68|56.38|35
1719051300000|2024-06-22 10:15:00|56.78|56.48|56.92|56.62|56.97|56.67|56.77|56.47|64
1719051600000|2024-06-22 10:20:00|56.91|56.61|56.82|56.52|56.94|56.64|56.82|56.52|61
1719051900000|2024-06-22 10:25:00|56.81|56.51|56.74|56.44|56.81|56.51|56.73|56.43|66
1719052200000|2024-06-22 10:30:00|56.73|56.43|56.74|56.44|56.76|56.46|56.7|56.4|84
1719052500000|2024-06-22 10:35:00|56.75|56.45|56.73|56.43|56.78|56.48|56.72|56.42|43
1719052800000|2024-06-22 10:40:00|56.74|56.44|56.83|56.53|56.84|56.54|56.73|56.43|89
1719053100000|2024-06-22 10:45:00|56.82|56.52|56.85|56.55|56.87|56.57|56.79|56.49|69
1719053400000|2024-06-22 10:50:00|56.84|56.54|56.91|56.61|56.97|56.67|56.83|56.53|40
1719053700000|2024-06-22 10:55:00|56.92|56.62|56.88|56.58|56.93|56.63|56.86|56.56|40
1719054000000|2024-06-22 11:00:00|56.89|56.59|56.88|56.58|56.9|56.6|56.85|56.55|32
1719054300000|2024-06-22 11:05:00|56.87|56.57|56.89|56.59|56.9|56.6|56.84|56.54|33
1719054600000|2024-06-22 11:10:00|56.88|56.58|56.94|56.64|56.96|56.66|56.85|56.55|56
1719054900000|2024-06-22 11:15:00|56.93|56.63|56.92|56.62|57.05|56.75|56.91|56.61|70
1719055200000|2024-06-22 11:20:00|56.93|56.63|56.96|56.66|56.98|56.68|56.92|56.62|58
1719055500000|2024-06-22 11:25:00|56.95|56.65|56.96|56.66|56.98|56.68|56.92|56.62|52
1719055800000|2024-06-22 11:30:00|56.95|56.65|57.01|56.71|57.02|56.72|56.91|56.61|54
1719056100000|2024-06-22 11:35:00|57.02|56.72|57.04|56.74|57.06|56.76|56.99|56.69|29
1719056400000|2024-06-22 11:40:00|57.05|56.75|57.05|56.75|57.05|56.75|57.02|56.72|43
1719056700000|2024-06-22 11:45:00|57.04|56.74|57.06|56.76|57.14|56.84|57.03|56.73|36
1719057000000|2024-06-22 11:50:00|57.05|56.75|57.07|56.77|57.12|56.82|57.04|56.74|44
1719057300000|2024-06-22 11:55:00|57.06|56.76|56.97|56.67|57.06|56.76|56.96|56.66|26
1719057600000|2024-06-22 12:00:00|56.98|56.68|56.94|56.64|57.02|56.72|56.91|56.61|49
1719057900000|2024-06-22 12:05:00|56.95|56.65|56.92|56.62|56.97|56.67|56.9|56.6|46
1719058200000|2024-06-22 12:10:00|56.91|56.61|56.76|56.46|56.91|56.61|56.75|56.45|76
1719058500000|2024-06-22 12:15:00|56.75|56.45|56.71|56.41|56.78|56.48|56.7|56.4|74
1719058800000|2024-06-22 12:20:00|56.72|56.42|56.81|56.51|56.83|56.53|56.71|56.41|49
1719059100000|2024-06-22 12:25:00|56.82|56.52|56.81|56.51|56.82|56.52|56.78|56.48|61
1719059400000|2024-06-22 12:30:00|56.82|56.52|56.86|56.56|56.86|56.56|56.78|56.48|53
1719059700000|2024-06-22 12:35:00|56.85|56.55|56.83|56.53|56.86|56.56|56.81|56.51|52
1719060000000|2024-06-22 12:40:00|56.84|56.54|56.79|56.49|56.84|56.54|56.77|56.47|41
1719060300000|2024-06-22 12:45:00|56.81|56.51|56.71|56.41|56.81|56.51|56.71|56.41|61
1719060600000|2024-06-22 12:50:00|56.72|56.42|56.74|56.44|56.77|56.47|56.71|56.41|68
1719060900000|2024-06-22 12:55:00|56.73|56.43|56.73|56.43|56.81|56.51|56.72|56.42|50
1719061200000|2024-06-22 13:00:00|56.72|56.42|56.75|56.45|56.77|56.47|56.72|56.42|40
1719061500000|2024-06-22 13:05:00|56.74|56.44|56.77|56.47|56.79|56.49|56.73|56.43|26
1719061800000|2024-06-22 13:10:00|56.75|56.45|56.72|56.42|56.78|56.48|56.71|56.41|35
1719062100000|2024-06-22 13:15:00|56.7|56.4|56.76|56.46|56.76|56.46|56.69|56.39|30
1719062400000|2024-06-22 13:20:00|56.74|56.44|56.83|56.53|56.83|56.53|56.74|56.44|14
1719062700000|2024-06-22 13:25:00|56.84|56.54|56.85|56.55|56.89|56.59|56.81|56.51|44
1719063000000|2024-06-22 13:30:00|56.84|56.54|56.88|56.58|56.94|56.64|56.83|56.53|50
1719063300000|2024-06-22 13:35:00|56.87|56.57|56.87|56.57|56.91|56.61|56.87|56.57|33
1719063600000|2024-06-22 13:40:00|56.88|56.58|56.87|56.57|56.89|56.59|56.84|56.54|74
1719063900000|2024-06-22 13:45:00|56.86|56.56|56.86|56.56|56.9|56.6|56.85|56.55|91
1719064200000|2024-06-22 13:50:00|56.87|56.57|56.92|56.62|56.92|56.62|56.84|56.54|53
1719064500000|2024-06-22 13:55:00|56.91|56.61|57.17|56.87|57.2|56.9|56.91|56.61|118
1719064800000|2024-06-22 14:00:00|57.14|56.84|57.16|56.86|57.19|56.89|57.14|56.84|21
1719065100000|2024-06-22 14:05:00|57.17|56.87|57.2|56.9|57.22|56.92|57.15|56.85|35
1719065400000|2024-06-22 14:10:00|57.19|56.89|57.44|57.14|57.54|57.24|57.19|56.89|165
1719065700000|2024-06-22 14:15:00|57.43|57.13|57.64|57.34|57.71|57.41|57.43|57.13|88
1719066000000|2024-06-22 14:20:00|57.65|57.35|57.61|57.31|57.69|57.39|57.53|57.23|110
1719066300000|2024-06-22 14:25:00|57.62|57.32|57.75|57.45|57.82|57.52|57.62|57.32|138
1719066600000|2024-06-22 14:30:00|57.74|57.44|57.57|57.27|57.79|57.49|57.57|57.27|75
1719066900000|2024-06-22 14:35:00|57.58|57.28|57.52|57.22|57.61|57.31|57.5|57.2|53
1719067200000|2024-06-22 14:40:00|57.49|57.19|57.59|57.29|57.6|57.3|57.46|57.16|69
1719067500000|2024-06-22 14:45:00|57.58|57.28|57.69|57.39|57.73|57.43|57.58|57.28|78
1719067800000|2024-06-22 14:50:00|57.7|57.4|57.6|57.3|57.7|57.4|57.59|57.29|40
1719068100000|2024-06-22 14:55:00|57.59|57.29|57.61|57.31|57.62|57.32|57.58|57.28|45
1719068400000|2024-06-22 15:00:00|57.6|57.3|57.52|57.22|57.63|57.33|57.51|57.21|62
1719068700000|2024-06-22 15:05:00|57.51|57.21|57.68|57.38|57.69|57.39|57.51|57.21|58
1719069000000|2024-06-22 15:10:00|57.67|57.37|57.71|57.41|57.72|57.42|57.66|57.36|49
1719069300000|2024-06-22 15:15:00|57.72|57.42|57.81|57.51|57.82|57.52|57.72|57.42|40
1719069600000|2024-06-22 15:20:00|57.8|57.5|57.7|57.4|57.8|57.5|57.69|57.39|57
1719069900000|2024-06-22 15:25:00|57.69|57.39|57.68|57.38|57.72|57.42|57.67|57.37|84
1719070200000|2024-06-22 15:30:00|57.67|57.37|57.81|57.51|57.81|57.51|57.67|57.37|84
1719070500000|2024-06-22 15:35:00|57.8|57.5|57.78|57.48|57.81|57.51|57.76|57.46|54
1719070800000|2024-06-22 15:40:00|57.79|57.49|57.79|57.49|57.83|57.53|57.78|57.48|56
1719071100000|2024-06-22 15:45:00|57.78|57.48|57.92|57.62|57.92|57.62|57.76|57.46|85
1719071400000|2024-06-22 15:50:00|57.93|57.63|58.01|57.71|58.06|57.76|57.92|57.62|90
1719071700000|2024-06-22 15:55:00|58.02|57.72|58.01|57.71|58.02|57.72|58|57.7|40
1719072000000|2024-06-22 16:00:00|58|57.7|58.01|57.71|58.03|57.73|58|57.7|84
1719072300000|2024-06-22 16:05:00|58.02|57.72|57.82|57.52|58.02|57.72|57.8|57.5|58
1719072600000|2024-06-22 16:10:00|57.81|57.51|57.82|57.52|57.84|57.54|57.81|57.51|34
1719072900000|2024-06-22 16:15:00|57.83|57.53|57.94|57.64|58|57.7|57.82|57.52|60
1719073200000|2024-06-22 16:20:00|57.93|57.63|57.92|57.62|57.98|57.68|57.91|57.61|49
1719073500000|2024-06-22 16:25:00|57.93|57.63|57.93|57.63|57.95|57.65|57.92|57.62|55
1719073800000|2024-06-22 16:30:00|57.94|57.64|57.92|57.62|57.95|57.65|57.9|57.6|60
1719074100000|2024-06-22 16:35:00|57.91|57.61|57.98|57.68|57.98|57.68|57.91|57.61|37
1719074400000|2024-06-22 16:40:00|57.99|57.69|58|57.7|58.03|57.73|57.97|57.67|46
1719074700000|2024-06-22 16:45:00|57.99|57.69|57.92|57.62|58.01|57.71|57.91|57.61|52
1719075000000|2024-06-22 16:50:00|57.93|57.63|57.9|57.6|57.93|57.63|57.9|57.6|18
1719075300000|2024-06-22 16:55:00|57.91|57.61|57.88|57.58|57.92|57.62|57.88|57.58|33
1719075600000|2024-06-22 17:00:00|57.9|57.6|57.84|57.54|57.92|57.62|57.84|57.54|33
1719075900000|2024-06-22 17:05:00|57.82|57.52|57.81|57.51|57.85|57.55|57.8|57.5|35
1719076200000|2024-06-22 17:10:00|57.8|57.5|57.77|57.47|57.8|57.5|57.75|57.45|16
1719076500000|2024-06-22 17:15:00|57.76|57.46|57.76|57.46|57.79|57.49|57.75|57.45|29
1719076800000|2024-06-22 17:20:00|57.77|57.47|57.82|57.52|57.86|57.56|57.76|57.46|34
1719077100000|2024-06-22 17:25:00|57.83|57.53|57.89|57.59|57.89|57.59|57.82|57.52|26
1719077400000|2024-06-22 17:30:00|57.9|57.6|57.78|57.48|57.9|57.6|57.78|57.48|21
1719077700000|2024-06-22 17:35:00|57.8|57.5|57.79|57.49|57.83|57.53|57.79|57.49|13
1719078000000|2024-06-22 17:40:00|57.78|57.48|57.79|57.49|57.81|57.51|57.76|57.46|22
1719078300000|2024-06-22 17:45:00|57.78|57.48|57.8|57.5|57.81|57.51|57.78|57.48|13
1719078600000|2024-06-22 17:50:00|57.79|57.49|57.78|57.48|57.8|57.5|57.76|57.46|22
1719078900000|2024-06-22 17:55:00|57.77|57.47|57.79|57.49|57.79|57.49|57.77|57.47|45
1719079200000|2024-06-22 18:00:00|57.78|57.48|57.82|57.52|57.82|57.52|57.77|57.47|29
1719079500000|2024-06-22 18:05:00|57.86|57.56|57.81|57.51|57.88|57.58|57.8|57.5|38
1719079800000|2024-06-22 18:10:00|57.82|57.52|57.8|57.5|57.85|57.55|57.8|57.5|21
1719080100000|2024-06-22 18:15:00|57.79|57.49|57.77|57.47|57.79|57.49|57.76|57.46|22
1719080400000|2024-06-22 18:20:00|57.78|57.48|57.7|57.4|57.78|57.48|57.69|57.39|28
1719080700000|2024-06-22 18:25:00|57.69|57.39|57.69|57.39|57.71|57.41|57.66|57.36|27
1719081000000|2024-06-22 18:30:00|57.7|57.4|57.7|57.4|57.74|57.44|57.69|57.39|24
1719081300000|2024-06-22 18:35:00|57.71|57.41|57.71|57.41|57.73|57.43|57.7|57.4|29
1719081600000|2024-06-22 18:40:00|57.7|57.4|57.69|57.39|57.7|57.4|57.67|57.37|10
1719081900000|2024-06-22 18:45:00|57.7|57.4|57.69|57.39|57.71|57.41|57.69|57.39|28
1719082200000|2024-06-22 18:50:00|57.68|57.38|57.68|57.38|57.7|57.4|57.68|57.38|17
1719082500000|2024-06-22 18:55:00|57.67|57.37|57.7|57.4|57.7|57.4|57.64|57.34|18
1719082800000|2024-06-22 19:00:00|57.69|57.39|57.74|57.44|57.74|57.44|57.69|57.39|14
1719083100000|2024-06-22 19:05:00|57.73|57.43|57.69|57.39|57.75|57.45|57.68|57.38|11
1719083400000|2024-06-22 19:10:00|57.7|57.4|57.69|57.39|57.7|57.4|57.68|57.38|18
1719083700000|2024-06-22 19:15:00|57.68|57.38|57.71|57.41|57.74|57.44|57.68|57.38|23
1719084000000|2024-06-22 19:20:00|57.7|57.4|57.67|57.37|57.7|57.4|57.59|57.29|49
1719084300000|2024-06-22 19:25:00|57.68|57.38|57.7|57.4|57.71|57.41|57.66|57.36|29
1719084600000|2024-06-22 19:30:00|57.71|57.41|57.68|57.38|57.74|57.44|57.65|57.35|35
1719084900000|2024-06-22 19:35:00|57.67|57.37|57.7|57.4|57.72|57.42|57.67|57.37|20
1719085200000|2024-06-22 19:40:00|57.69|57.39|57.74|57.44|57.74|57.44|57.68|57.38|9
1719085500000|2024-06-22 19:45:00|57.73|57.43|57.68|57.38|57.73|57.43|57.67|57.37|19
1719085800000|2024-06-22 19:50:00|57.67|57.37|57.7|57.4|57.71|57.41|57.66|57.36|38
1719086100000|2024-06-22 19:55:00|57.69|57.39|57.7|57.4|57.7|57.4|57.66|57.36|20
1719086400000|2024-06-22 20:00:00|57.69|57.39|57.68|57.38|57.7|57.4|57.66|57.36|16
1719086700000|2024-06-22 20:05:00|57.69|57.39|57.64|57.34|57.69|57.39|57.64|57.34|18
1719087000000|2024-06-22 20:10:00|57.65|57.35|57.49|57.19|57.66|57.36|57.34|57.04|81
1719087300000|2024-06-22 20:15:00|57.48|57.18|57.55|57.25|57.56|57.26|57.38|57.08|80
1719087600000|2024-06-22 20:20:00|57.54|57.24|57.65|57.35|57.69|57.39|57.52|57.22|60
1719087900000|2024-06-22 20:25:00|57.64|57.34|57.64|57.34|57.64|57.34|57.62|57.32|17
1719088200000|2024-06-22 20:30:00|57.63|57.33|57.57|57.27|57.63|57.33|57.57|57.27|39
1719088500000|2024-06-22 20:35:00|57.58|57.28|57.59|57.29|57.6|57.3|57.53|57.23|36
1719088800000|2024-06-22 20:40:00|57.58|57.28|57.55|57.25|57.59|57.29|57.5|57.2|34
1719089100000|2024-06-22 20:45:00|57.53|57.23|57.56|57.26|57.58|57.28|57.53|57.23|35
1719089400000|2024-06-22 20:50:00|57.55|57.25|57.58|57.28|57.58|57.28|57.54|57.24|12
1719089700000|2024-06-22 20:55:00|57.59|57.29|57.56|57.26|57.59|57.29|57.55|57.25|15
1719090000000|2024-06-22 21:00:00|57.55|57.25|57.55|57.25|57.56|57.26|57.51|57.21|54
1719090300000|2024-06-22 21:05:00|57.56|57.26|57.6|57.3|57.6|57.3|57.55|57.25|17
1719090600000|2024-06-22 21:10:00|57.61|57.31|57.69|57.39|57.69|57.39|57.61|57.31|18
1719090900000|2024-06-22 21:15:00|57.7|57.4|57.77|57.47|57.79|57.49|57.7|57.4|23
1719091200000|2024-06-22 21:20:00|57.76|57.46|57.76|57.46|57.77|57.47|57.75|57.45|35
1719091500000|2024-06-22 21:25:00|57.77|57.47|57.73|57.43|57.78|57.48|57.73|57.43|21
1719091800000|2024-06-22 21:30:00|57.72|57.42|57.65|57.35|57.72|57.42|57.64|57.34|31
1719092100000|2024-06-22 21:35:00|57.67|57.37|57.66|57.36|57.67|57.37|57.64|57.34|26
1719092400000|2024-06-22 21:40:00|57.67|57.37|57.63|57.33|57.68|57.38|57.63|57.33|53
1719092700000|2024-06-22 21:45:00|57.64|57.34|57.64|57.34|57.65|57.35|57.63|57.33|9
1719093000000|2024-06-22 21:50:00|57.65|57.35|57.7|57.4|57.7|57.4|57.64|57.34|36
1719093300000|2024-06-22 21:55:00|57.69|57.39|57.8|57.5|57.8|57.5|57.69|57.39|54
1719093600000|2024-06-22 22:00:00|57.81|57.51|57.81|57.51|57.81|57.51|57.78|57.48|13
1719093900000|2024-06-22 22:05:00|57.8|57.5|57.66|57.36|57.81|57.51|57.66|57.36|22
1719094200000|2024-06-22 22:10:00|57.65|57.35|57.6|57.3|57.65|57.35|57.57|57.27|20
1719094500000|2024-06-22 22:15:00|57.61|57.31|57.63|57.33|57.64|57.34|57.54|57.24|28
1719094800000|2024-06-22 22:20:00|57.62|57.32|57.63|57.33|57.64|57.34|57.58|57.28|27
1719095100000|2024-06-22 22:25:00|57.64|57.34|57.68|57.38|57.69|57.39|57.64|57.34|57
1719095400000|2024-06-22 22:30:00|57.67|57.37|57.67|57.37|57.69|57.39|57.64|57.34|42
1719095700000|2024-06-22 22:35:00|57.68|57.38|57.65|57.35|57.69|57.39|57.64|57.34|50
1719096000000|2024-06-22 22:40:00|57.66|57.36|57.72|57.42|57.72|57.42|57.66|57.36|31
1719096300000|2024-06-22 22:45:00|57.73|57.43|57.66|57.36|57.77|57.47|57.66|57.36|39
1719096600000|2024-06-22 22:50:00|57.67|57.37|57.7|57.4|57.71|57.41|57.66|57.36|12
1719096900000|2024-06-22 22:55:00|57.71|57.41|57.69|57.39|57.71|57.41|57.69|57.39|13
1719097200000|2024-06-22 23:00:00|57.7|57.4|57.75|57.45|57.76|57.46|57.7|57.4|20
1719097500000|2024-06-22 23:05:00|57.74|57.44|57.76|57.46|57.77|57.47|57.73|57.43|21
1719097800000|2024-06-22 23:10:00|57.77|57.47|57.76|57.46|57.77|57.47|57.75|57.45|12
1719098100000|2024-06-22 23:15:00|57.75|57.45|57.77|57.47|57.8|57.5|57.74|57.44|41
1719098400000|2024-06-22 23:20:00|57.76|57.46|57.67|57.37|57.77|57.47|57.67|57.37|30
1719098700000|2024-06-22 23:25:00|57.66|57.36|57.64|57.34|57.68|57.38|57.64|57.34|27
1719099000000|2024-06-22 23:30:00|57.65|57.35|57.62|57.32|57.68|57.38|57.62|57.32|82
1719099300000|2024-06-22 23:35:00|57.61|57.31|57.52|57.22|57.61|57.31|57.48|57.18|42
1719099600000|2024-06-22 23:40:00|57.51|57.21|57.54|57.24|57.57|57.27|57.49|57.19|58
1719099900000|2024-06-22 23:45:00|57.53|57.23|57.53|57.23|57.58|57.28|57.53|57.23|33
1719100200000|2024-06-22 23:50:00|57.54|57.24|57.55|57.25|57.55|57.25|57.52|57.22|32
1719100500000|2024-06-22 23:55:00|57.56|57.26|57.53|57.23|57.57|57.27|57.48|57.18|29
1719100800000|2024-06-23 00:00:00|57.54|57.24|57.49|57.19|57.55|57.25|57.44|57.14|56
1719101100000|2024-06-23 00:05:00|57.5|57.2|57.6|57.3|57.6|57.3|57.49|57.19|73
1719101400000|2024-06-23 00:10:00|57.61|57.31|57.61|57.31|57.62|57.32|57.55|57.25|68
1719101700000|2024-06-23 00:15:00|57.62|57.32|57.76|57.46|57.82|57.52|57.6|57.3|105
1719102000000|2024-06-23 00:20:00|57.75|57.45|57.79|57.49|57.81|57.51|57.7|57.4|153
1719102300000|2024-06-23 00:25:00|57.78|57.48|57.76|57.46|57.84|57.54|57.76|57.46|53
1719102600000|2024-06-23 00:30:00|57.77|57.47|57.86|57.56|57.89|57.59|57.75|57.45|91
1719102900000|2024-06-23 00:35:00|57.87|57.57|57.8|57.5|57.89|57.59|57.76|57.46|59
1719103200000|2024-06-23 00:40:00|57.79|57.49|57.79|57.49|57.8|57.5|57.77|57.47|71
1719103500000|2024-06-23 00:45:00|57.78|57.48|57.8|57.5|57.8|57.5|57.76|57.46|87
1719103800000|2024-06-23 00:50:00|57.79|57.49|57.75|57.45|57.79|57.49|57.7|57.4|78
1719104100000|2024-06-23 00:55:00|57.76|57.46|57.66|57.36|57.76|57.46|57.64|57.34|40
1719104400000|2024-06-23 01:00:00|57.65|57.35|57.79|57.49|57.79|57.49|57.65|57.35|88
1719104700000|2024-06-23 01:05:00|57.78|57.48|57.79|57.49|57.79|57.49|57.73|57.43|46
1719105000000|2024-06-23 01:10:00|57.78|57.48|57.73|57.43|57.79|57.49|57.73|57.43|56
1719105300000|2024-06-23 01:15:00|57.72|57.42|57.73|57.43|57.77|57.47|57.62|57.32|67
1719105600000|2024-06-23 01:20:00|57.72|57.42|57.75|57.45|57.77|57.47|57.68|57.38|65
1719105900000|2024-06-23 01:25:00|57.74|57.44|57.72|57.42|57.76|57.46|57.72|57.42|47
1719106200000|2024-06-23 01:30:00|57.73|57.43|57.68|57.38|57.74|57.44|57.63|57.33|50
1719106500000|2024-06-23 01:35:00|57.69|57.39|57.67|57.37|57.74|57.44|57.63|57.33|52
1719106800000|2024-06-23 01:40:00|57.66|57.36|57.66|57.36|57.68|57.38|57.63|57.33|54
1719107100000|2024-06-23 01:45:00|57.67|57.37|57.66|57.36|57.74|57.44|57.65|57.35|48
1719107400000|2024-06-23 01:50:00|57.67|57.37|57.69|57.39|57.71|57.41|57.66|57.36|40
1719107700000|2024-06-23 01:55:00|57.68|57.38|57.69|57.39|57.71|57.41|57.67|57.37|33
1719108000000|2024-06-23 02:00:00|57.7|57.4|57.68|57.38|57.71|57.41|57.66|57.36|47
1719108300000|2024-06-23 02:05:00|57.67|57.37|57.69|57.39|57.69|57.39|57.67|57.37|59
1719108600000|2024-06-23 02:10:00|57.68|57.38|57.78|57.48|57.78|57.48|57.68|57.38|23
1719108900000|2024-06-23 02:15:00|57.77|57.47|57.8|57.5|57.87|57.57|57.75|57.45|42
1719109200000|2024-06-23 02:20:00|57.79|57.49|57.77|57.47|57.79|57.49|57.74|57.44|63
1719109500000|2024-06-23 02:25:00|57.76|57.46|57.8|57.5|57.89|57.59|57.76|57.46|68
1719109800000|2024-06-23 02:30:00|57.79|57.49|57.86|57.56|57.86|57.56|57.78|57.48|52
1719110100000|2024-06-23 02:35:00|57.85|57.55|57.82|57.52|57.85|57.55|57.79|57.49|65
1719110400000|2024-06-23 02:40:00|57.81|57.51|57.75|57.45|57.85|57.55|57.74|57.44|45
1719110700000|2024-06-23 02:45:00|57.76|57.46|57.72|57.42|57.76|57.46|57.71|57.41|27
1719111000000|2024-06-23 02:50:00|57.73|57.43|57.81|57.51|57.81|57.51|57.71|57.41|32
1719111300000|2024-06-23 02:55:00|57.8|57.5|57.89|57.59|57.89|57.59|57.79|57.49|30
1719111600000|2024-06-23 03:00:00|57.88|57.58|57.91|57.61|57.92|57.62|57.87|57.57|38
1719111900000|2024-06-23 03:05:00|57.92|57.62|57.92|57.62|58|57.7|57.92|57.62|50
1719112200000|2024-06-23 03:10:00|57.93|57.63|57.82|57.52|57.93|57.63|57.82|57.52|43
1719112500000|2024-06-23 03:15:00|57.81|57.51|57.92|57.62|57.93|57.63|57.8|57.5|58
1719112800000|2024-06-23 03:20:00|57.89|57.59|57.88|57.58|57.92|57.62|57.88|57.58|24
1719113100000|2024-06-23 03:25:00|57.89|57.59|57.9|57.6|57.91|57.61|57.88|57.58|50
1719113400000|2024-06-23 03:30:00|57.91|57.61|57.91|57.61|57.93|57.63|57.89|57.59|35
1719113700000|2024-06-23 03:35:00|57.92|57.62|57.96|57.66|57.97|57.67|57.9|57.6|51
1719114000000|2024-06-23 03:40:00|57.95|57.65|58.01|57.71|58.01|57.71|57.92|57.62|46
1719114300000|2024-06-23 03:45:00|58.02|57.72|58.05|57.75|58.1|57.8|58.02|57.72|33
1719114600000|2024-06-23 03:50:00|58.06|57.76|58.09|57.79|58.14|57.84|58.06|57.76|76
1719114900000|2024-06-23 03:55:00|58.08|57.78|58.06|57.76|58.1|57.8|58.06|57.76|25
1719115200000|2024-06-23 04:00:00|58.07|57.77|58.04|57.74|58.09|57.79|58.04|57.74|44
1719115500000|2024-06-23 04:05:00|58.02|57.72|58.02|57.72|58.06|57.76|57.99|57.69|61
1719115800000|2024-06-23 04:10:00|58.01|57.71|57.96|57.66|58.02|57.72|57.94|57.64|31
1719116100000|2024-06-23 04:15:00|57.97|57.67|57.99|57.69|58.02|57.72|57.95|57.65|38
1719116400000|2024-06-23 04:20:00|57.98|57.68|57.98|57.68|57.99|57.69|57.93|57.63|28
1719116700000|2024-06-23 04:25:00|57.99|57.69|57.96|57.66|58|57.7|57.94|57.64|20
1719117000000|2024-06-23 04:30:00|57.95|57.65|57.97|57.67|57.98|57.68|57.9|57.6|52
1719117300000|2024-06-23 04:35:00|57.98|57.68|57.98|57.68|58.01|57.71|57.94|57.64|36
1719117600000|2024-06-23 04:40:00|57.97|57.67|57.94|57.64|57.99|57.69|57.93|57.63|31
1719117900000|2024-06-23 04:45:00|57.93|57.63|57.97|57.67|57.99|57.69|57.91|57.61|36
1719118200000|2024-06-23 04:50:00|57.96|57.66|57.96|57.66|57.98|57.68|57.95|57.65|44
1719118500000|2024-06-23 04:55:00|57.95|57.65|58.05|57.75|58.07|57.77|57.95|57.65|18
1719118800000|2024-06-23 05:00:00|58.07|57.77|58.08|57.78|58.09|57.79|58.05|57.75|23
1719119100000|2024-06-23 05:05:00|58.07|57.77|58.05|57.75|58.07|57.77|58.03|57.73|18
1719119400000|2024-06-23 05:10:00|58.04|57.74|58.05|57.75|58.09|57.79|58.04|57.74|31
1719119700000|2024-06-23 05:15:00|58.06|57.76|57.92|57.62|58.06|57.76|57.89|57.59|36
1719120000000|2024-06-23 05:20:00|57.93|57.63|57.86|57.56|57.95|57.65|57.86|57.56|34
1719120300000|2024-06-23 05:25:00|57.85|57.55|57.9|57.6|57.9|57.6|57.84|57.54|46
1719120600000|2024-06-23 05:30:00|57.89|57.59|57.79|57.49|57.93|57.63|57.76|57.46|58
1719120900000|2024-06-23 05:35:00|57.78|57.48|57.72|57.42|57.79|57.49|57.7|57.4|45
1719121200000|2024-06-23 05:40:00|57.73|57.43|57.8|57.5|57.8|57.5|57.73|57.43|27
1719121500000|2024-06-23 05:45:00|57.79|57.49|57.8|57.5|57.83|57.53|57.76|57.46|93
1719121800000|2024-06-23 05:50:00|57.79|57.49|57.74|57.44|57.81|57.51|57.74|57.44|46
1719122100000|2024-06-23 05:55:00|57.75|57.45|57.74|57.44|57.75|57.45|57.69|57.39|24
1719122400000|2024-06-23 06:00:00|57.75|57.45|57.69|57.39|57.78|57.48|57.68|57.38|38
1719122700000|2024-06-23 06:05:00|57.67|57.37|57.65|57.35|57.69|57.39|57.65|57.35|17
1719123000000|2024-06-23 06:10:00|57.66|57.36|57.72|57.42|57.72|57.42|57.65|57.35|28
1719123300000|2024-06-23 06:15:00|57.71|57.41|57.7|57.4|57.72|57.42|57.67|57.37|21
1719123600000|2024-06-23 06:20:00|57.69|57.39|57.68|57.38|57.69|57.39|57.67|57.37|18
1719123900000|2024-06-23 06:25:00|57.67|57.37|57.58|57.28|57.68|57.38|57.57|57.27|34
1719124200000|2024-06-23 06:30:00|57.57|57.27|57.61|57.31|57.61|57.31|57.57|57.27|25
1719124500000|2024-06-23 06:35:00|57.62|57.32|57.7|57.4|57.73|57.43|57.6|57.3|44
1719124800000|2024-06-23 06:40:00|57.69|57.39|57.69|57.39|57.71|57.41|57.68|57.38|31
1719125100000|2024-06-23 06:45:00|57.7|57.4|57.72|57.42|57.73|57.43|57.68|57.38|40
1719125400000|2024-06-23 06:50:00|57.71|57.41|57.7|57.4|57.72|57.42|57.67|57.37|41
1719125700000|2024-06-23 06:55:00|57.71|57.41|57.68|57.38|57.72|57.42|57.67|57.37|142
1719126000000|2024-06-23 07:00:00|57.69|57.39|57.71|57.41|57.73|57.43|57.64|57.34|43
1719126300000|2024-06-23 07:05:00|57.72|57.42|57.71|57.41|57.72|57.42|57.68|57.38|29
1719126600000|2024-06-23 07:10:00|57.72|57.42|57.76|57.46|57.78|57.48|57.69|57.39|33
1719126900000|2024-06-23 07:15:00|57.77|57.47|57.8|57.5|57.85|57.55|57.73|57.43|28
1719127200000|2024-06-23 07:20:00|57.81|57.51|57.81|57.51|57.81|57.51|57.78|57.48|13
1719127500000|2024-06-23 07:25:00|57.8|57.5|57.77|57.47|57.82|57.52|57.77|57.47|36
1719127800000|2024-06-23 07:30:00|57.78|57.48|57.78|57.48|57.79|57.49|57.68|57.38|32
1719128100000|2024-06-23 07:35:00|57.77|57.47|57.68|57.38|57.77|57.47|57.68|57.38|17
1719128400000|2024-06-23 07:40:00|57.69|57.39|57.79|57.49|57.79|57.49|57.69|57.39|43
1719128700000|2024-06-23 07:45:00|57.78|57.48|57.68|57.38|57.79|57.49|57.68|57.38|49
1719129000000|2024-06-23 07:50:00|57.67|57.37|57.71|57.41|57.71|57.41|57.66|57.36|29
1719129300000|2024-06-23 07:55:00|57.73|57.43|57.74|57.44|57.77|57.47|57.7|57.4|30
1719129600000|2024-06-23 08:00:00|57.75|57.45|57.72|57.42|57.78|57.48|57.7|57.4|45
1719129900000|2024-06-23 08:05:00|57.73|57.43|57.74|57.44|57.79|57.49|57.73|57.43|31
1719130200000|2024-06-23 08:10:00|57.75|57.45|57.75|57.45|57.76|57.46|57.73|57.43|13
1719130500000|2024-06-23 08:15:00|57.77|57.47|57.69|57.39|57.78|57.48|57.69|57.39|21
1719130800000|2024-06-23 08:20:00|57.68|57.38|57.7|57.4|57.71|57.41|57.68|57.38|13
1719131100000|2024-06-23 08:25:00|57.69|57.39|57.69|57.39|57.69|57.39|57.63|57.33|15
1719131400000|2024-06-23 08:30:00|57.68|57.38|57.66|57.36|57.71|57.41|57.66|57.36|25
1719131700000|2024-06-23 08:35:00|57.67|57.37|57.65|57.35|57.67|57.37|57.63|57.33|11
1719132000000|2024-06-23 08:40:00|57.66|57.36|57.7|57.4|57.7|57.4|57.65|57.35|23
1719132300000|2024-06-23 08:45:00|57.71|57.41|57.75|57.45|57.75|57.45|57.69|57.39|22
1719132600000|2024-06-23 08:50:00|57.76|57.46|57.76|57.46|57.79|57.49|57.72|57.42|34
1719132900000|2024-06-23 08:55:00|57.75|57.45|57.74|57.44|57.75|57.45|57.69|57.39|19
1719133200000|2024-06-23 09:00:00|57.75|57.45|57.77|57.47|57.77|57.47|57.73|57.43|25
1719133500000|2024-06-23 09:05:00|57.78|57.48|57.78|57.48|57.8|57.5|57.74|57.44|48
1719133800000|2024-06-23 09:10:00|57.79|57.49|57.79|57.49|57.8|57.5|57.76|57.46|25
1719134100000|2024-06-23 09:15:00|57.8|57.5|57.85|57.55|57.85|57.55|57.74|57.44|71
1719134400000|2024-06-23 09:20:00|57.86|57.56|57.8|57.5|57.87|57.57|57.78|57.48|36
1719134700000|2024-06-23 09:25:00|57.79|57.49|57.78|57.48|57.8|57.5|57.78|57.48|50
1719135000000|2024-06-23 09:30:00|57.79|57.49|57.65|57.35|57.79|57.49|57.65|57.35|52
1719135300000|2024-06-23 09:35:00|57.66|57.36|57.66|57.36|57.71|57.41|57.58|57.28|65
1719135600000|2024-06-23 09:40:00|57.65|57.35|57.69|57.39|57.69|57.39|57.64|57.34|80
1719135900000|2024-06-23 09:45:00|57.68|57.38|57.72|57.42|57.73|57.43|57.6|57.3|74
1719136200000|2024-06-23 09:50:00|57.71|57.41|57.76|57.46|57.8|57.5|57.7|57.4|53
1719136500000|2024-06-23 09:55:00|57.78|57.48|57.85|57.55|57.87|57.57|57.78|57.48|32
1719136800000|2024-06-23 10:00:00|57.86|57.56|57.82|57.52|57.87|57.57|57.81|57.51|44
1719137100000|2024-06-23 10:05:00|57.83|57.53|57.77|57.47|57.87|57.57|57.77|57.47|45
1719137400000|2024-06-23 10:10:00|57.78|57.48|57.78|57.48|57.8|57.5|57.73|57.43|30
1719137700000|2024-06-23 10:15:00|57.77|57.47|57.78|57.48|57.8|57.5|57.74|57.44|54
1719138000000|2024-06-23 10:20:00|57.77|57.47|57.76|57.46|57.8|57.5|57.75|57.45|58
1719138300000|2024-06-23 10:25:00|57.75|57.45|57.73|57.43|57.75|57.45|57.68|57.38|71
1719138600000|2024-06-23 10:30:00|57.74|57.44|57.65|57.35|57.74|57.44|57.63|57.33|47
1719138900000|2024-06-23 10:35:00|57.64|57.34|57.62|57.32|57.67|57.37|57.58|57.28|43
1719139200000|2024-06-23 10:40:00|57.63|57.33|57.63|57.33|57.66|57.36|57.6|57.3|36
1719139500000|2024-06-23 10:45:00|57.64|57.34|57.62|57.32|57.64|57.34|57.55|57.25|53
1719139800000|2024-06-23 10:50:00|57.6|57.3|57.63|57.33|57.65|57.35|57.6|57.3|16
1719140100000|2024-06-23 10:55:00|57.62|57.32|57.58|57.28|57.65|57.35|57.58|57.28|19
1719140400000|2024-06-23 11:00:00|57.59|57.29|57.43|57.13|57.6|57.3|57.38|57.08|98
1719140700000|2024-06-23 11:05:00|57.44|57.14|57.31|57.01|57.46|57.16|57.18|56.88|92
1719141000000|2024-06-23 11:10:00|57.32|57.02|57.27|56.97|57.33|57.03|57.25|56.95|57
1719141300000|2024-06-23 11:15:00|57.26|56.96|57.27|56.97|57.28|56.98|57.22|56.92|40
1719141600000|2024-06-23 11:20:00|57.26|56.96|57.12|56.82|57.27|56.97|57.09|56.79|44
1719141900000|2024-06-23 11:25:00|57.13|56.83|57.11|56.81|57.15|56.85|57.1|56.8|20
1719142200000|2024-06-23 11:30:00|57.12|56.82|57.27|56.97|57.28|56.98|57.1|56.8|28
1719142500000|2024-06-23 11:35:00|57.26|56.96|57.34|57.04|57.34|57.04|57.26|56.96|25
1719142800000|2024-06-23 11:40:00|57.33|57.03|57.22|56.92|57.33|57.03|57.2|56.9|40
1719143100000|2024-06-23 11:45:00|57.21|56.91|57.22|56.92|57.24|56.94|57.12|56.82|63
1719143400000|2024-06-23 11:50:00|57.2|56.9|57.24|56.94|57.25|56.95|57.2|56.9|24
1719143700000|2024-06-23 11:55:00|57.25|56.95|57.25|56.95|57.26|56.96|57.23|56.93|42
1719144000000|2024-06-23 12:00:00|57.26|56.96|57.24|56.94|57.28|56.98|57.24|56.94|51
1719144300000|2024-06-23 12:05:00|57.25|56.95|57.25|56.95|57.27|56.97|57.23|56.93|13
1719144600000|2024-06-23 12:10:00|57.24|56.94|57.18|56.88|57.24|56.94|57.15|56.85|39
1719144900000|2024-06-23 12:15:00|57.19|56.89|57.17|56.87|57.27|56.97|57.16|56.86|37
1719145200000|2024-06-23 12:20:00|57.16|56.86|57.21|56.91|57.26|56.96|57.15|56.85|48
1719145500000|2024-06-23 12:25:00|57.2|56.9|57.19|56.89|57.23|56.93|57.17|56.87|37
1719145800000|2024-06-23 12:30:00|57.18|56.88|57.22|56.92|57.23|56.93|57.17|56.87|56
1719146100000|2024-06-23 12:35:00|57.23|56.93|57.24|56.94|57.25|56.95|57.21|56.91|29
1719146400000|2024-06-23 12:40:00|57.25|56.95|57.29|56.99|57.32|57.02|57.25|56.95|41
1719146700000|2024-06-23 12:45:00|57.3|57|57.34|57.04|57.34|57.04|57.29|56.99|35
1719147000000|2024-06-23 12:50:00|57.33|57.03|57.22|56.92|57.33|57.03|57.21|56.91|48
1719147300000|2024-06-23 12:55:00|57.23|56.93|57.22|56.92|57.24|56.94|57.19|56.89|22
1719147600000|2024-06-23 13:00:00|57.23|56.93|57.25|56.95|57.25|56.95|57.21|56.91|36
1719147900000|2024-06-23 13:05:00|57.24|56.94|57.25|56.95|57.26|56.96|57.22|56.92|53
1719148200000|2024-06-23 13:10:00|57.24|56.94|57.22|56.92|57.24|56.94|57.22|56.92|11
1719148500000|2024-06-23 13:15:00|57.23|56.93|57.02|56.72|57.24|56.94|56.94|56.64|80
1719148800000|2024-06-23 13:20:00|57.01|56.71|56.96|56.66|57.02|56.72|56.94|56.64|46
1719149100000|2024-06-23 13:25:00|56.97|56.67|56.85|56.55|56.97|56.67|56.8|56.5|97
1719149400000|2024-06-23 13:30:00|56.84|56.54|57.01|56.71|57.03|56.73|56.83|56.53|62
1719149700000|2024-06-23 13:35:00|56.99|56.69|56.95|56.65|56.99|56.69|56.89|56.59|74
1719150000000|2024-06-23 13:40:00|56.96|56.66|56.94|56.64|56.96|56.66|56.93|56.63|17
1719150300000|2024-06-23 13:45:00|56.95|56.65|56.89|56.59|56.95|56.65|56.84|56.54|78
1719150600000|2024-06-23 13:50:00|56.88|56.58|56.9|56.6|56.93|56.63|56.87|56.57|60
1719150900000|2024-06-23 13:55:00|56.89|56.59|56.88|56.58|56.9|56.6|56.86|56.56|40
1719151200000|2024-06-23 14:00:00|56.87|56.57|56.9|56.6|56.91|56.61|56.83|56.53|58
1719151500000|2024-06-23 14:05:00|56.89|56.59|56.92|56.62|56.97|56.67|56.89|56.59|37
1719151800000|2024-06-23 14:10:00|56.9|56.6|56.87|56.57|56.94|56.64|56.83|56.53|70
1719152100000|2024-06-23 14:15:00|56.86|56.56|56.64|56.34|56.86|56.56|56.53|56.23|163
1719152400000|2024-06-23 14:20:00|56.63|56.33|56.88|56.58|56.89|56.59|56.62|56.32|80
1719152700000|2024-06-23 14:25:00|56.87|56.57|56.94|56.64|56.94|56.64|56.82|56.52|73
1719153000000|2024-06-23 14:30:00|56.93|56.63|56.93|56.63|57.02|56.72|56.92|56.62|75
1719153300000|2024-06-23 14:35:00|56.94|56.64|56.9|56.6|56.98|56.68|56.9|56.6|66
1719153600000|2024-06-23 14:40:00|56.91|56.61|56.81|56.51|56.91|56.61|56.8|56.5|60
1719153900000|2024-06-23 14:45:00|56.8|56.5|56.74|56.44|56.82|56.52|56.71|56.41|92
1719154200000|2024-06-23 14:50:00|56.75|56.45|56.63|56.33|56.77|56.47|56.6|56.3|124
1719154500000|2024-06-23 14:55:00|56.64|56.34|56.66|56.36|56.69|56.39|56.63|56.33|83
1719154800000|2024-06-23 15:00:00|56.65|56.35|56.58|56.28|56.69|56.39|56.57|56.27|110
1719155100000|2024-06-23 15:05:00|56.57|56.27|56.78|56.48|56.86|56.56|56.56|56.26|93
1719155400000|2024-06-23 15:10:00|56.79|56.49|56.83|56.53|56.86|56.56|56.74|56.44|109
1719155700000|2024-06-23 15:15:00|56.82|56.52|56.85|56.55|56.89|56.59|56.79|56.49|107
1719156000000|2024-06-23 15:20:00|56.84|56.54|56.62|56.32|56.87|56.57|56.58|56.28|122
1719156300000|2024-06-23 15:25:00|56.63|56.33|56.65|56.35|56.67|56.37|56.57|56.27|79
1719156600000|2024-06-23 15:30:00|56.64|56.34|56.63|56.33|56.65|56.35|56.57|56.27|81
1719156900000|2024-06-23 15:35:00|56.62|56.32|56.73|56.43|56.76|56.46|56.62|56.32|88
1719157200000|2024-06-23 15:40:00|56.72|56.42|56.62|56.32|56.73|56.43|56.55|56.25|75
1719157500000|2024-06-23 15:45:00|56.61|56.31|56.5|56.2|56.63|56.33|56.24|55.94|207
1719157800000|2024-06-23 15:50:00|56.51|56.21|56.47|56.17|56.54|56.24|56.41|56.11|143
1719158100000|2024-06-23 15:55:00|56.48|56.18|56.52|56.22|56.52|56.22|56.44|56.14|86
1719158400000|2024-06-23 16:00:00|56.53|56.23|56.41|56.11|56.57|56.27|56.37|56.07|159
1719158700000|2024-06-23 16:05:00|56.42|56.12|56.33|56.03|56.47|56.17|56.21|55.91|155
1719159000000|2024-06-23 16:10:00|56.32|56.02|56.41|56.11|56.44|56.14|56.31|56.01|113
1719159300000|2024-06-23 16:15:00|56.4|56.1|56.4|56.1|56.5|56.2|56.36|56.06|148
1719159600000|2024-06-23 16:20:00|56.39|56.09|56.26|55.96|56.4|56.1|56.26|55.96|105
1719159900000|2024-06-23 16:25:00|56.25|55.95|56.25|55.95|56.34|56.04|56.25|55.95|96
1719160200000|2024-06-23 16:30:00|56.24|55.94|56.34|56.04|56.36|56.06|56.24|55.94|68
1719160500000|2024-06-23 16:35:00|56.33|56.03|56.33|56.03|56.35|56.05|56.3|56|59
1719160800000|2024-06-23 16:40:00|56.34|56.04|56.32|56.02|56.37|56.07|56.3|56|37
1719161100000|2024-06-23 16:45:00|56.31|56.01|56.18|55.88|56.32|56.02|56.17|55.87|40
1719161400000|2024-06-23 16:50:00|56.17|55.87|55.95|55.65|56.17|55.87|55.89|55.59|157
1719161700000|2024-06-23 16:55:00|55.96|55.66|55.96|55.66|56.04|55.74|55.74|55.44|185
1719162000000|2024-06-23 17:00:00|55.95|55.65|55.97|55.67|55.99|55.69|55.85|55.55|142
1719162300000|2024-06-23 17:05:00|55.96|55.66|56.1|55.8|56.14|55.84|55.94|55.64|97
1719162600000|2024-06-23 17:10:00|56.11|55.81|56.13|55.83|56.15|55.85|56.1|55.8|84
1719162900000|2024-06-23 17:15:00|56.12|55.82|56.36|56.06|56.38|56.08|56.12|55.82|106
1719163200000|2024-06-23 17:20:00|56.35|56.05|56.13|55.83|56.37|56.07|56.13|55.83|75
1719163500000|2024-06-23 17:25:00|56.12|55.82|56.06|55.76|56.12|55.82|56.05|55.75|63
1719163800000|2024-06-23 17:30:00|56.07|55.77|56.11|55.81|56.15|55.85|56.06|55.76|86
1719164100000|2024-06-23 17:35:00|56.1|55.8|56.14|55.84|56.17|55.87|56.1|55.8|69
1719164400000|2024-06-23 17:40:00|56.13|55.83|56.08|55.78|56.13|55.83|56|55.7|84
1719164700000|2024-06-23 17:45:00|56.07|55.77|56.03|55.73|56.1|55.8|55.99|55.69|67
1719165000000|2024-06-23 17:50:00|56.04|55.74|56.09|55.79|56.09|55.79|56.02|55.72|76
1719165300000|2024-06-23 17:55:00|56.08|55.78|56.13|55.83|56.14|55.84|56.04|55.74|81
1719165600000|2024-06-23 18:00:00|56.12|55.82|56.22|55.92|56.25|55.95|56.1|55.8|131
1719165900000|2024-06-23 18:05:00|56.23|55.93|56.14|55.84|56.23|55.93|56.14|55.84|89
1719166200000|2024-06-23 18:10:00|56.15|55.85|56.18|55.88|56.21|55.91|56.09|55.79|84
1719166500000|2024-06-23 18:15:00|56.19|55.89|56.16|55.86|56.19|55.89|56.08|55.78|86
1719166800000|2024-06-23 18:20:00|56.15|55.85|56.14|55.84|56.2|55.9|56.14|55.84|54
1719167100000|2024-06-23 18:25:00|56.13|55.83|56.09|55.79|56.13|55.83|56.05|55.75|45
1719167400000|2024-06-23 18:30:00|56.08|55.78|56.14|55.84|56.16|55.86|56.08|55.78|47
1719167700000|2024-06-23 18:35:00|56.15|55.85|56.16|55.86|56.18|55.88|56.13|55.83|42
1719168000000|2024-06-23 18:40:00|56.15|55.85|56.17|55.87|56.18|55.88|56.12|55.82|41
1719168300000|2024-06-23 18:45:00|56.16|55.86|56.16|55.86|56.18|55.88|56.13|55.83|29
1719168600000|2024-06-23 18:50:00|56.15|55.85|56.17|55.87|56.19|55.89|56.13|55.83|47
1719168900000|2024-06-23 18:55:00|56.18|55.88|56.27|55.97|56.29|55.99|56.16|55.86|43
1719169200000|2024-06-23 19:00:00|56.26|55.96|56.39|56.09|56.4|56.1|56.25|55.95|46
1719169500000|2024-06-23 19:05:00|56.38|56.08|56.41|56.11|56.56|56.26|56.37|56.07|82
1719169800000|2024-06-23 19:10:00|56.4|56.1|56.39|56.09|56.41|56.11|56.35|56.05|35
1719170100000|2024-06-23 19:15:00|56.4|56.1|56.68|56.38|56.71|56.41|56.4|56.1|55
1719170400000|2024-06-23 19:20:00|56.67|56.37|56.96|56.66|56.97|56.67|56.62|56.32|113
1719170700000|2024-06-23 19:25:00|56.94|56.64|57.42|56.12|57.42|56.65|56.9|56.11|60
1719171000000|2024-06-23 19:30:00|57.41|56.11|57.29|55.99|57.42|56.12|57.21|55.91|90
1719171300000|2024-06-23 19:35:00|57.28|55.98|57.25|55.95|57.28|55.98|57.2|55.9|76
1719171600000|2024-06-23 19:40:00|57.26|55.96|57.29|55.99|57.3|56|57.21|55.91|43
1719171900000|2024-06-23 19:45:00|57.3|56|57.39|56.09|57.39|56.09|57.27|55.97|36
1719172200000|2024-06-23 19:50:00|57.4|56.1|57.42|56.12|57.46|56.16|57.39|56.09|32
1719172500000|2024-06-23 19:55:00|57.41|56.11|57.41|56.11|57.42|56.12|57.39|56.09|19
1719172800000|2024-06-23 20:00:00|57.4|56.1|57.38|56.08|57.41|56.11|57.38|56.08|21
1719173100000|2024-06-23 20:05:00|57.37|56.07|57.3|56|57.4|56.1|57.29|55.99|31
1719173400000|2024-06-23 20:10:00|57.29|55.99|57.4|56.1|57.4|56.1|57.25|55.95|37
1719173700000|2024-06-23 20:15:00|57.41|56.11|57.17|55.87|57.41|56.11|57.17|55.87|52
1719174000000|2024-06-23 20:20:00|57.16|55.86|57.2|55.9|57.21|55.91|57.09|55.79|72
1719174300000|2024-06-23 20:25:00|57.19|55.89|57.16|55.86|57.21|55.91|57.14|55.84|102
1719174600000|2024-06-23 20:30:00|57.17|55.87|56.55|55.25|57.18|55.88|56.29|54.99|260
1719174900000|2024-06-23 20:35:00|56.54|55.24|56.96|55.66|56.99|55.69|56.54|55.24|325
1719175200000|2024-06-23 20:40:00|56.97|55.67|56.95|55.65|57.02|55.72|56.79|55.49|220
1719175500000|2024-06-23 20:45:00|56.94|55.64|56.66|56.36|57.03|56.61|56.5|55.62|291
1719175800000|2024-06-23 20:50:00|56.67|56.37|56.88|56.58|56.95|56.65|56.66|56.36|352
1719176100000|2024-06-23 20:55:00|56.89|56.59|56.77|56.47|56.89|56.59|56.71|56.41|258
1719176400000|2024-06-23 21:00:00|56.76|56.46|56.65|56.35|57.02|56.72|56.63|56.33|392
1719176700000|2024-06-23 21:05:00|56.64|56.34|56.78|56.48|56.8|56.5|56.56|56.26|521
1719177000000|2024-06-23 21:10:00|56.73|56.43|56.9|56.6|56.93|56.63|56.63|56.33|529
1719177300000|2024-06-23 21:15:00|56.88|56.58|56.75|56.45|56.91|56.61|56.7|56.4|434
1719177600000|2024-06-23 21:20:00|56.73|56.43|56.94|56.64|57.04|56.74|56.62|56.32|450
1719177900000|2024-06-23 21:25:00|56.92|56.62|56.97|56.67|57.12|56.82|56.89|56.59|284
1719178200000|2024-06-23 21:30:00|56.93|56.63|56.86|56.56|57.03|56.73|56.85|56.55|291
1719178500000|2024-06-23 21:35:00|56.87|56.57|56.94|56.64|56.94|56.64|56.86|56.56|276
1719178800000|2024-06-23 21:40:00|56.92|56.62|56.82|56.52|56.94|56.64|56.82|56.52|100
1719179100000|2024-06-23 21:45:00|56.81|56.51|56.81|56.51|56.83|56.53|56.79|56.49|137
1719179400000|2024-06-23 21:50:00|56.79|56.49|56.82|56.52|56.83|56.53|56.79|56.49|178
1719179700000|2024-06-23 21:55:00|56.81|56.51|56.87|56.57|56.88|56.58|56.8|56.5|152
1719180000000|2024-06-23 22:00:00|56.86|56.56|56.81|56.51|56.87|56.57|56.68|56.38|332
1719180300000|2024-06-23 22:05:00|56.82|56.52|56.61|56.31|56.85|56.55|56.6|56.3|304
1719180600000|2024-06-23 22:10:00|56.59|56.29|56.66|56.36|56.73|56.43|56.58|56.28|340
1719180900000|2024-06-23 22:15:00|56.67|56.37|56.58|56.28|56.68|56.38|56.54|56.24|306
1719181200000|2024-06-23 22:20:00|56.59|56.29|56.37|56.07|56.59|56.29|56.37|56.07|250
1719181500000|2024-06-23 22:25:00|56.38|56.08|56.33|56.03|56.42|56.12|56.27|55.97|341
1719181800000|2024-06-23 22:30:00|56.3|56|56.06|55.76|56.37|56.07|56.03|55.73|405
1719182100000|2024-06-23 22:35:00|56.05|55.75|55.86|55.56|56.05|55.75|55.78|55.48|556
1719182400000|2024-06-23 22:40:00|55.85|55.55|56.05|55.75|56.07|55.77|55.78|55.48|466
1719182700000|2024-06-23 22:45:00|56.07|55.77|56.04|55.74|56.08|55.78|55.97|55.67|428
1719183000000|2024-06-23 22:50:00|56.06|55.76|56.06|55.76|56.07|55.77|55.97|55.67|324
1719183300000|2024-06-23 22:55:00|56.05|55.75|56.2|55.9|56.2|55.9|55.98|55.68|292
1719183600000|2024-06-23 23:00:00|56.19|55.89|56.25|55.95|56.28|55.98|56.16|55.86|303
1719183900000|2024-06-23 23:05:00|56.26|55.96|56.11|55.81|56.26|55.96|56.09|55.79|328
1719184200000|2024-06-23 23:10:00|56.1|55.8|56.25|55.95|56.26|55.96|56.09|55.79|256
1719184500000|2024-06-23 23:15:00|56.26|55.96|56.04|55.74|56.26|55.96|55.89|55.59|314
1719184800000|2024-06-23 23:20:00|56.03|55.73|56.05|55.75|56.14|55.84|55.97|55.67|222
1719185100000|2024-06-23 23:25:00|56.04|55.74|55.96|55.66|56.06|55.76|55.87|55.57|199
1719185400000|2024-06-23 23:30:00|55.95|55.65|55.91|55.61|56.07|55.77|55.88|55.58|243
1719185700000|2024-06-23 23:35:00|55.89|55.59|55.93|55.63|56|55.7|55.79|55.49|326
1719186000000|2024-06-23 23:40:00|55.92|55.62|56.08|55.78|56.08|55.78|55.88|55.58|156
1719186300000|2024-06-23 23:45:00|56.09|55.79|56.09|55.79|56.15|55.85|55.94|55.64|276
1719186600000|2024-06-23 23:50:00|56.07|55.77|56.13|55.83|56.16|55.86|56.03|55.73|205
1719186900000|2024-06-23 23:55:00|56.14|55.84|56.16|55.86|56.16|55.86|56.05|55.75|320
1719187200000|2024-06-24 00:00:00|56.15|55.85|56.13|55.83|56.2|55.9|56.08|55.78|296
1719187500000|2024-06-24 00:05:00|56.12|55.82|56.2|55.9|56.45|56.15|56.03|55.73|338
1719187800000|2024-06-24 00:10:00|56.18|55.88|56.47|56.17|56.51|56.21|56.14|55.84|239
1719188100000|2024-06-24 00:15:00|56.46|56.16|56.41|56.11|56.54|56.24|56.4|56.1|262
1719188400000|2024-06-24 00:20:00|56.4|56.1|56.46|56.16|56.48|56.18|56.34|56.04|243
1719188700000|2024-06-24 00:25:00|56.45|56.15|56.32|56.02|56.47|56.17|56.31|56.01|170
1719189000000|2024-06-24 00:30:00|56.31|56.01|56.17|55.87|56.32|56.02|56.15|55.85|299
1719189300000|2024-06-24 00:35:00|56.18|55.88|56.46|56.16|56.54|56.24|56.14|55.84|393
1719189600000|2024-06-24 00:40:00|56.45|56.15|56.51|56.21|56.63|56.33|56.38|56.08|228
1719189900000|2024-06-24 00:45:00|56.52|56.22|56.33|56.03|56.53|56.23|56.32|56.02|236
1719190200000|2024-06-24 00:50:00|56.32|56.02|56.25|55.95|56.33|56.03|56.21|55.91|235
1719190500000|2024-06-24 00:55:00|56.26|55.96|56.42|56.12|56.49|56.19|56.25|55.95|208
1719190800000|2024-06-24 01:00:00|56.43|56.13|56.45|56.15|56.49|56.19|56.37|56.07|246
1719191100000|2024-06-24 01:05:00|56.46|56.16|56.43|56.13|56.54|56.24|56.41|56.11|164
1719191400000|2024-06-24 01:10:00|56.42|56.12|56.25|55.95|56.44|56.14|56.21|55.91|179
1719191700000|2024-06-24 01:15:00|56.24|55.94|56.03|55.73|56.27|55.97|56.01|55.71|374
1719192000000|2024-06-24 01:20:00|56.02|55.72|55.97|55.67|56.05|55.75|55.87|55.57|304
1719192300000|2024-06-24 01:25:00|55.96|55.66|56.38|56.08|56.38|56.08|55.94|55.64|303
1719192600000|2024-06-24 01:30:00|56.37|56.07|56.24|55.94|56.43|56.13|56.2|55.9|364
1719192900000|2024-06-24 01:35:00|56.23|55.93|56.23|55.93|56.37|56.07|56.2|55.9|321
1719193200000|2024-06-24 01:40:00|56.24|55.94|56.1|55.8|56.28|55.98|56.01|55.71|349
1719193500000|2024-06-24 01:45:00|56.09|55.79|56.22|55.92|56.26|55.96|55.86|55.56|627
1719193800000|2024-06-24 01:50:00|56.21|55.91|56.17|55.87|56.52|56.22|56.15|55.85|514
1719194100000|2024-06-24 01:55:00|56.15|55.85|56.3|56|56.35|56.05|56.14|55.84|335
1719194400000|2024-06-24 02:00:00|56.29|55.99|56.25|55.95|56.48|56.18|56.24|55.94|406
1719194700000|2024-06-24 02:05:00|56.24|55.94|56.33|56.03|56.36|56.06|56.24|55.94|406
1719195000000|2024-06-24 02:10:00|56.32|56.02|56.27|55.97|56.36|56.06|56.27|55.97|292
1719195300000|2024-06-24 02:15:00|56.26|55.96|56.24|55.94|56.37|56.07|56.23|55.93|310
1719195600000|2024-06-24 02:20:00|56.25|55.95|56.21|55.91|56.27|55.97|56.16|55.86|265
1719195900000|2024-06-24 02:25:00|56.2|55.9|56.26|55.96|56.36|56.06|56.16|55.86|363
1719196200000|2024-06-24 02:30:00|56.24|55.94|56.34|56.04|56.36|56.06|56.23|55.93|269
1719196500000|2024-06-24 02:35:00|56.35|56.05|56.25|55.95|56.37|56.07|56.25|55.95|227
1719196800000|2024-06-24 02:40:00|56.27|55.97|56.1|55.8|56.27|55.97|55.98|55.68|220
1719197100000|2024-06-24 02:45:00|56.11|55.81|56.23|55.93|56.27|55.97|56.1|55.8|372
1719197400000|2024-06-24 02:50:00|56.24|55.94|55.93|55.63|56.26|55.96|55.93|55.63|416
1719197700000|2024-06-24 02:55:00|55.96|55.66|56.08|55.78|56.14|55.84|55.67|55.37|517
1719198000000|2024-06-24 03:00:00|56.09|55.79|56.38|56.08|56.4|56.1|56.07|55.77|336
1719198300000|2024-06-24 03:05:00|56.39|56.09|56.48|56.18|56.48|56.18|56.3|56|341
1719198600000|2024-06-24 03:10:00|56.49|56.19|56.46|56.16|56.53|56.23|56.43|56.13|309
1719198900000|2024-06-24 03:15:00|56.45|56.15|56.46|56.16|56.52|56.22|56.41|56.11|248
1719199200000|2024-06-24 03:20:00|56.45|56.15|56.42|56.12|56.5|56.2|56.36|56.06|280
1719199500000|2024-06-24 03:25:00|56.41|56.11|56.16|55.86|56.48|56.18|56.16|55.86|370
1719199800000|2024-06-24 03:30:00|56.17|55.87|56.13|55.83|56.21|55.91|56.04|55.74|459
1719200100000|2024-06-24 03:35:00|56.16|55.86|56.19|55.89|56.24|55.94|56.13|55.83|436
1719200400000|2024-06-24 03:40:00|56.2|55.9|56.14|55.84|56.21|55.91|56.1|55.8|408
1719200700000|2024-06-24 03:45:00|56.12|55.82|56.14|55.84|56.2|55.9|56.11|55.81|343
1719201000000|2024-06-24 03:50:00|56.15|55.85|56.01|55.71|56.19|55.89|55.99|55.69|313
1719201300000|2024-06-24 03:55:00|56|55.7|56.01|55.71|56.06|55.76|55.93|55.63|226
1719201600000|2024-06-24 04:00:00|56|55.7|56.07|55.77|56.08|55.78|56|55.7|229
1719201900000|2024-06-24 04:05:00|56.06|55.76|55.96|55.66|56.08|55.78|55.91|55.61|193
1719202200000|2024-06-24 04:10:00|55.95|55.65|55.87|55.57|55.96|55.66|55.84|55.54|205
1719202500000|2024-06-24 04:15:00|55.88|55.58|55.85|55.55|56.01|55.71|55.85|55.55|223
1719202800000|2024-06-24 04:20:00|55.86|55.56|56.02|55.72|56.03|55.73|55.81|55.51|204
1719203100000|2024-06-24 04:25:00|56.03|55.73|55.85|55.55|56.03|55.73|55.84|55.54|184
1719203400000|2024-06-24 04:30:00|55.84|55.54|56.05|55.75|56.11|55.81|55.77|55.47|254
1719203700000|2024-06-24 04:35:00|56.06|55.76|55.99|55.69|56.11|55.81|55.96|55.66|202
1719204000000|2024-06-24 04:40:00|55.98|55.68|55.97|55.67|56.04|55.74|55.96|55.66|231
1719204300000|2024-06-24 04:45:00|55.98|55.68|56.11|55.81|56.12|55.82|55.97|55.67|233
1719204600000|2024-06-24 04:50:00|56.1|55.8|56.12|55.82|56.16|55.86|56.06|55.76|230
1719204900000|2024-06-24 04:55:00|56.13|55.83|56.07|55.77|56.15|55.85|56.06|55.76|290
1719205200000|2024-06-24 05:00:00|56.06|55.76|55.9|55.6|56.13|55.83|55.87|55.57|331
1719205500000|2024-06-24 05:05:00|55.89|55.59|55.61|55.31|55.9|55.6|55.52|55.22|337
1719205800000|2024-06-24 05:10:00|55.62|55.32|55.52|55.22|55.64|55.34|55.41|55.11|396
1719206100000|2024-06-24 05:15:00|55.51|55.21|55.36|55.06|55.65|55.35|55.27|54.97|413
1719206400000|2024-06-24 05:20:00|55.37|55.07|55.21|54.91|55.51|55.21|55.02|54.72|542
1719206700000|2024-06-24 05:25:00|55.2|54.9|55.33|55.03|55.45|55.15|55.03|54.73|707
1719207000000|2024-06-24 05:30:00|55.32|55.02|55.21|54.91|55.39|55.09|54.98|54.68|598
1719207300000|2024-06-24 05:35:00|55.19|54.89|55.13|54.83|55.23|54.93|54.91|54.61|689
1719207600000|2024-06-24 05:40:00|55.12|54.82|54.75|54.45|55.27|54.97|54.64|54.34|695
1719207900000|2024-06-24 05:45:00|54.77|54.47|54.92|54.62|55.1|54.8|54.75|54.45|705
1719208200000|2024-06-24 05:50:00|54.91|54.61|55.04|54.74|55.08|54.78|54.85|54.55|649
1719208500000|2024-06-24 05:55:00|55.06|54.76|55.08|54.78|55.15|54.85|55.03|54.73|449
1719208800000|2024-06-24 06:00:00|55.07|54.77|55.12|54.82|55.3|55|55.05|54.75|607
1719209100000|2024-06-24 06:05:00|55.13|54.83|55.28|54.98|55.33|55.03|55.11|54.81|611
1719209400000|2024-06-24 06:10:00|55.29|54.99|55.41|55.11|55.49|55.19|55.29|54.99|359
1719209700000|2024-06-24 06:15:00|55.42|55.12|55.45|55.15|55.47|55.17|55.3|55|302
1719210000000|2024-06-24 06:20:00|55.43|55.13|55.45|55.15|55.54|55.24|55.42|55.12|374
1719210300000|2024-06-24 06:25:00|55.46|55.16|55.47|55.17|55.5|55.2|55.42|55.12|296
1719210600000|2024-06-24 06:30:00|55.48|55.18|55.51|55.21|55.54|55.24|55.43|55.13|220
1719210900000|2024-06-24 06:35:00|55.52|55.22|55.51|55.21|55.56|55.26|55.48|55.18|210
1719211200000|2024-06-24 06:40:00|55.5|55.2|55.4|55.1|55.54|55.24|55.37|55.07|157
1719211500000|2024-06-24 06:45:00|55.39|55.09|55.43|55.13|55.46|55.16|55.36|55.06|220
1719211800000|2024-06-24 06:50:00|55.44|55.14|55.53|55.23|55.56|55.26|55.38|55.08|324
1719212100000|2024-06-24 06:55:00|55.52|55.22|55.68|55.38|55.71|55.41|55.52|55.22|237
1719212400000|2024-06-24 07:00:00|55.67|55.37|55.57|55.27|55.69|55.39|55.52|55.22|315
1719212700000|2024-06-24 07:05:00|55.56|55.26|55.59|55.29|55.62|55.32|55.53|55.23|353
1719213000000|2024-06-24 07:10:00|55.58|55.28|55.62|55.32|55.67|55.37|55.58|55.28|174
1719213300000|2024-06-24 07:15:00|55.61|55.31|55.65|55.35|55.66|55.36|55.59|55.29|152
1719213600000|2024-06-24 07:20:00|55.66|55.36|55.63|55.33|55.66|55.36|55.61|55.31|110
1719213900000|2024-06-24 07:25:00|55.62|55.32|55.59|55.29|55.62|55.32|55.45|55.15|240
1719214200000|2024-06-24 07:30:00|55.58|55.28|55.68|55.38|55.72|55.42|55.51|55.21|333
1719214500000|2024-06-24 07:35:00|55.69|55.39|55.84|55.54|55.87|55.57|55.67|55.37|251
1719214800000|2024-06-24 07:40:00|55.83|55.53|55.89|55.59|55.89|55.59|55.77|55.47|243
1719215100000|2024-06-24 07:45:00|55.88|55.58|56.06|55.76|56.08|55.78|55.82|55.52|243
1719215400000|2024-06-24 07:50:00|56.04|55.74|55.81|55.51|56.09|55.79|55.81|55.51|272
1719215700000|2024-06-24 07:55:00|55.8|55.5|55.65|55.35|55.8|55.5|55.61|55.31|157
1719216000000|2024-06-24 08:00:00|55.66|55.36|55.71|55.41|55.74|55.44|55.64|55.34|317
1719216300000|2024-06-24 08:05:00|55.72|55.42|55.66|55.36|55.77|55.47|55.62|55.32|244
1719216600000|2024-06-24 08:10:00|55.67|55.37|55.5|55.2|55.67|55.37|55.42|55.12|320
1719216900000|2024-06-24 08:15:00|55.51|55.21|55.46|55.16|55.54|55.24|55.29|54.99|245
1719217200000|2024-06-24 08:20:00|55.47|55.17|55.93|55.63|55.99|55.69|55.46|55.16|442
1719217500000|2024-06-24 08:25:00|55.94|55.64|55.84|55.54|55.95|55.65|55.8|55.5|340
1719217800000|2024-06-24 08:30:00|55.85|55.55|56.01|55.71|56.06|55.76|55.83|55.53|345
1719218100000|2024-06-24 08:35:00|56|55.7|56.34|56.04|56.49|56.19|56|55.7|397
1719218400000|2024-06-24 08:40:00|56.35|56.05|56.2|55.9|56.4|56.1|56.2|55.9|366
1719218700000|2024-06-24 08:45:00|56.17|55.87|56.23|55.93|56.33|56.03|56.16|55.86|362
1719219000000|2024-06-24 08:50:00|56.24|55.94|56|55.7|56.33|56.03|55.99|55.69|420
1719219300000|2024-06-24 08:55:00|55.99|55.69|56.05|55.75|56.07|55.77|55.86|55.56|345
1719219600000|2024-06-24 09:00:00|56.04|55.74|55.94|55.64|56.21|55.91|55.91|55.61|356
1719219900000|2024-06-24 09:05:00|55.93|55.63|55.81|55.51|55.95|55.65|55.62|55.32|294
1719220200000|2024-06-24 09:10:00|55.82|55.52|55.93|55.63|55.95|55.65|55.79|55.49|257
1719220500000|2024-06-24 09:15:00|55.92|55.62|55.87|55.57|55.94|55.64|55.85|55.55|299
1719220800000|2024-06-24 09:20:00|55.88|55.58|55.62|55.32|55.9|55.6|55.62|55.32|352
1719221100000|2024-06-24 09:25:00|55.61|55.31|55.52|55.22|55.65|55.35|55.43|55.13|310
1719221400000|2024-06-24 09:30:00|55.51|55.21|54.63|54.33|55.52|55.22|52.98|52.68|683
1719221700000|2024-06-24 09:35:00|54.71|54.41|54.61|54.31|54.86|54.56|54.29|53.99|699
1719222000000|2024-06-24 09:40:00|54.62|54.32|54.54|54.24|54.83|54.53|54.51|54.21|540
1719222300000|2024-06-24 09:45:00|54.55|54.25|55.13|54.83|55.25|54.95|54.54|54.24|668
1719222600000|2024-06-24 09:50:00|55.12|54.82|55.39|55.09|55.4|55.1|54.96|54.66|631
1719222900000|2024-06-24 09:55:00|55.4|55.1|55.37|55.07|55.47|55.17|55.27|54.97|589
1719223200000|2024-06-24 10:00:00|55.38|55.08|55.64|55.34|55.74|55.44|55.29|54.99|638
1719223500000|2024-06-24 10:05:00|55.66|55.36|55.67|55.37|55.78|55.48|55.53|55.23|681
1719223800000|2024-06-24 10:10:00|55.68|55.38|55.48|55.18|55.7|55.4|55.46|55.16|509
1719224100000|2024-06-24 10:15:00|55.49|55.19|55.37|55.07|55.6|55.3|55.37|55.07|479
1719224400000|2024-06-24 10:20:00|55.36|55.06|55.19|54.89|55.39|55.09|55.11|54.81|415
1719224700000|2024-06-24 10:25:00|55.17|54.87|55.44|55.14|55.5|55.2|55.15|54.85|437
1719225000000|2024-06-24 10:30:00|55.43|55.13|55.41|55.11|55.49|55.19|55.33|55.03|343
1719225300000|2024-06-24 10:35:00|55.4|55.1|55.53|55.23|55.58|55.28|55.4|55.1|307
1719225600000|2024-06-24 10:40:00|55.52|55.22|55.41|55.11|55.54|55.24|55.4|55.1|199
1719225900000|2024-06-24 10:45:00|55.42|55.12|55.27|54.97|55.55|55.25|55.27|54.97|275
1719226200000|2024-06-24 10:50:00|55.26|54.96|55.42|55.12|55.45|55.15|55.21|54.91|369
1719226500000|2024-06-24 10:55:00|55.41|55.11|55.46|55.16|55.56|55.26|55.41|55.11|233
1719226800000|2024-06-24 11:00:00|55.47|55.17|55.58|55.28|55.61|55.31|55.44|55.14|344
1719227100000|2024-06-24 11:05:00|55.57|55.27|55.17|54.87|55.6|55.3|55.17|54.87|331
1719227400000|2024-06-24 11:10:00|55.18|54.88|55.09|54.79|55.18|54.88|55.07|54.77|296
1719227700000|2024-06-24 11:15:00|55.08|54.78|55.05|54.75|55.17|54.87|54.95|54.65|367
1719228000000|2024-06-24 11:20:00|55.06|54.76|54.94|54.64|55.08|54.78|54.8|54.5|432
1719228300000|2024-06-24 11:25:00|54.93|54.63|54.74|54.44|54.96|54.66|54.7|54.4|322
1719228600000|2024-06-24 11:30:00|54.75|54.45|54.92|54.62|55.05|54.75|54.71|54.41|419
1719228900000|2024-06-24 11:35:00|54.91|54.61|54.96|54.66|55.05|54.75|54.91|54.61|334
1719229200000|2024-06-24 11:40:00|54.97|54.67|55.14|54.84|55.16|54.86|54.94|54.64|313
1719229500000|2024-06-24 11:45:00|55.15|54.85|55.22|54.92|55.34|55.04|55.1|54.8|302
1719229800000|2024-06-24 11:50:00|55.21|54.91|55.37|55.07|55.42|55.12|55.2|54.9|362
1719230100000|2024-06-24 11:55:00|55.35|55.05|55.38|55.08|55.45|55.15|55.35|55.05|311
1719230400000|2024-06-24 12:00:00|55.37|55.07|55.28|54.98|55.42|55.12|55.04|54.74|406
1719230700000|2024-06-24 12:05:00|55.29|54.99|55.52|55.22|55.61|55.31|55.29|54.99|281
1719231000000|2024-06-24 12:10:00|55.51|55.21|55.63|55.33|55.63|55.33|55.49|55.19|246
1719231300000|2024-06-24 12:15:00|55.62|55.32|55.71|55.41|55.8|55.5|55.57|55.27|350
1719231600000|2024-06-24 12:20:00|55.7|55.4|55.87|55.57|55.9|55.6|55.6|55.3|335
1719231900000|2024-06-24 12:25:00|55.86|55.56|55.76|55.46|55.9|55.6|55.75|55.45|270
1719232200000|2024-06-24 12:30:00|55.75|55.45|55.62|55.32|55.87|55.57|55.62|55.32|242
1719232500000|2024-06-24 12:35:00|55.61|55.31|55.36|55.06|55.62|55.32|55.36|55.06|255
1719232800000|2024-06-24 12:40:00|55.37|55.07|55.27|54.97|55.39|55.09|55.27|54.97|271
1719233100000|2024-06-24 12:45:00|55.28|54.98|55.39|55.09|55.45|55.15|55.28|54.98|448
1719233400000|2024-06-24 12:50:00|55.4|55.1|55.48|55.18|55.51|55.21|55.36|55.06|266
1719233700000|2024-06-24 12:55:00|55.47|55.17|55.56|55.26|55.57|55.27|55.43|55.13|194
1719234000000|2024-06-24 13:00:00|55.55|55.25|55.46|55.16|55.57|55.27|55.44|55.14|285
1719234300000|2024-06-24 13:05:00|55.47|55.17|55.49|55.19|55.56|55.26|55.44|55.14|259
1719234600000|2024-06-24 13:10:00|55.48|55.18|55.45|55.15|55.49|55.19|55.4|55.1|193
1719234900000|2024-06-24 13:15:00|55.44|55.14|55.39|55.09|55.48|55.18|55.38|55.08|261
1719235200000|2024-06-24 13:20:00|55.38|55.08|55.62|55.32|55.62|55.32|55.32|55.02|252
1719235500000|2024-06-24 13:25:00|55.61|55.31|55.91|55.61|55.91|55.61|55.61|55.31|232
1719235800000|2024-06-24 13:30:00|55.9|55.6|56.01|55.71|56.07|55.77|55.75|55.45|296
1719236100000|2024-06-24 13:35:00|55.99|55.69|55.98|55.68|56.1|55.8|55.89|55.59|320
1719236400000|2024-06-24 13:40:00|55.97|55.67|55.83|55.53|55.98|55.68|55.79|55.49|295
1719236700000|2024-06-24 13:45:00|55.82|55.52|55.78|55.48|56.03|55.73|55.78|55.48|257
1719237000000|2024-06-24 13:50:00|55.79|55.49|56.09|55.79|56.14|55.84|55.78|55.48|363
1719237300000|2024-06-24 13:55:00|56.08|55.78|56.06|55.76|56.13|55.83|55.98|55.68|337
1719237600000|2024-06-24 14:00:00|56.07|55.77|55.98|55.68|56.2|55.9|55.93|55.63|359
1719237900000|2024-06-24 14:05:00|55.97|55.67|56.01|55.71|56.05|55.75|55.9|55.6|359
1719238200000|2024-06-24 14:10:00|56.02|55.72|55.84|55.54|56.04|55.74|55.81|55.51|256
1719238500000|2024-06-24 14:15:00|55.83|55.53|55.82|55.52|55.92|55.62|55.74|55.44|349
1719238800000|2024-06-24 14:20:00|55.81|55.51|55.81|55.51|55.86|55.56|55.76|55.46|271
1719239100000|2024-06-24 14:25:00|55.8|55.5|55.65|55.35|55.82|55.52|55.63|55.33|214
1719239400000|2024-06-24 14:30:00|55.66|55.36|55.67|55.37|55.74|55.44|55.62|55.32|252
1719239700000|2024-06-24 14:35:00|55.68|55.38|55.75|55.45|55.77|55.47|55.64|55.34|241
1719240000000|2024-06-24 14:40:00|55.76|55.46|55.48|55.18|55.76|55.46|55.46|55.16|276
1719240300000|2024-06-24 14:45:00|55.5|55.2|55.44|55.14|55.56|55.26|55.36|55.06|452
1719240600000|2024-06-24 14:50:00|55.43|55.13|55.45|55.15|55.52|55.22|55.38|55.08|377
1719240900000|2024-06-24 14:55:00|55.46|55.16|55.6|55.3|55.72|55.42|55.36|55.06|355
1719241200000|2024-06-24 15:00:00|55.59|55.29|55.54|55.24|55.61|55.31|55.43|55.13|354
1719241500000|2024-06-24 15:05:00|55.55|55.25|55.43|55.13|55.61|55.31|55.32|55.02|370
1719241800000|2024-06-24 15:10:00|55.44|55.14|55.53|55.23|55.56|55.26|55.43|55.13|318
1719242100000|2024-06-24 15:15:00|55.55|55.25|55.74|55.44|55.77|55.47|55.47|55.17|314
1719242400000|2024-06-24 15:20:00|55.73|55.43|55.61|55.31|55.78|55.48|55.61|55.31|189
1719242700000|2024-06-24 15:25:00|55.59|55.29|55.67|55.37|55.74|55.44|55.52|55.22|327
1719243000000|2024-06-24 15:30:00|55.68|55.38|55.56|55.26|55.69|55.39|55.46|55.16|382
1719243300000|2024-06-24 15:35:00|55.54|55.24|55.36|55.06|55.56|55.26|55.36|55.06|186
1719243600000|2024-06-24 15:40:00|55.35|55.05|55.31|55.01|55.41|55.11|55.22|54.92|307
1719243900000|2024-06-24 15:45:00|55.32|55.02|55.07|54.77|55.35|55.05|55.04|54.74|312
1719244200000|2024-06-24 15:50:00|55.06|54.76|55.12|54.82|55.16|54.86|55.01|54.71|370
1719244500000|2024-06-24 15:55:00|55.13|54.83|55.17|54.87|55.18|54.88|54.97|54.67|438
1719244800000|2024-06-24 16:00:00|55.16|54.86|55.18|54.88|55.24|54.94|54.98|54.68|325
1719245100000|2024-06-24 16:05:00|55.17|54.87|55.51|55.21|55.53|55.23|55.16|54.86|218
1719245400000|2024-06-24 16:10:00|55.52|55.22|55.64|55.34|55.66|55.36|55.51|55.21|220
1719245700000|2024-06-24 16:15:00|55.65|55.35|55.53|55.23|55.67|55.37|55.44|55.14|194
1719246000000|2024-06-24 16:20:00|55.52|55.22|55.68|55.38|55.69|55.39|55.37|55.07|264
1719246300000|2024-06-24 16:25:00|55.67|55.37|55.64|55.34|55.86|55.56|55.58|55.28|283
1719246600000|2024-06-24 16:30:00|55.63|55.33|55.8|55.5|55.84|55.54|55.59|55.29|363
1719246900000|2024-06-24 16:35:00|55.79|55.49|55.9|55.6|55.96|55.66|55.75|55.45|500
1719247200000|2024-06-24 16:40:00|55.91|55.61|55.96|55.66|56.09|55.79|55.87|55.57|276
1719247500000|2024-06-24 16:45:00|55.95|55.65|55.95|55.65|56.01|55.71|55.78|55.48|489
1719247800000|2024-06-24 16:50:00|55.96|55.66|55.86|55.56|55.97|55.67|55.72|55.42|531
1719248100000|2024-06-24 16:55:00|55.87|55.57|56.22|55.92|56.31|56.01|55.67|55.37|428
1719248400000|2024-06-24 17:00:00|56.21|55.91|56.43|56.13|56.43|56.13|56.14|55.84|595
1719248700000|2024-06-24 17:05:00|56.41|56.11|56.2|55.9|56.49|56.19|56.11|55.81|579
1719249000000|2024-06-24 17:10:00|56.19|55.89|56.04|55.74|56.21|55.91|55.56|55.26|420
1719249300000|2024-06-24 17:15:00|56.03|55.73|56|55.7|56.42|56.12|55.97|55.67|330
1719249600000|2024-06-24 17:20:00|55.99|55.69|55.83|55.53|56.09|55.79|55.76|55.46|422
1719249900000|2024-06-24 17:25:00|55.82|55.52|55.54|55.24|55.94|55.64|55.46|55.16|486
1719250200000|2024-06-24 17:30:00|55.52|55.22|55.87|55.57|55.87|55.57|55.46|55.16|483
1719250500000|2024-06-24 17:35:00|55.89|55.59|55.89|55.59|56.01|55.71|55.73|55.43|413
1719250800000|2024-06-24 17:40:00|55.9|55.6|55.82|55.52|56.16|55.86|55.78|55.48|423
1719251100000|2024-06-24 17:45:00|55.81|55.51|56.01|55.71|56.07|55.77|55.75|55.45|308
1719251400000|2024-06-24 17:50:00|56|55.7|55.85|55.55|56.08|55.78|55.68|55.38|299
1719251700000|2024-06-24 17:55:00|55.84|55.54|55.88|55.58|55.94|55.64|55.81|55.51|237
1719252000000|2024-06-24 18:00:00|55.89|55.59|55.83|55.53|55.99|55.69|55.72|55.42|290
1719252300000|2024-06-24 18:05:00|55.81|55.51|55.67|55.37|55.88|55.58|55.62|55.32|222
1719252600000|2024-06-24 18:10:00|55.66|55.36|55.78|55.48|55.82|55.52|55.66|55.36|161
1719252900000|2024-06-24 18:15:00|55.77|55.47|55.83|55.53|55.84|55.54|55.42|55.12|197
1719253200000|2024-06-24 18:20:00|55.82|55.52|55.99|55.69|56.03|55.73|55.72|55.42|329
1719253500000|2024-06-24 18:25:00|56|55.7|56.19|55.89|56.29|55.99|55.95|55.65|294
1719253800000|2024-06-24 18:30:00|56.2|55.9|56.09|55.79|56.23|55.93|56.04|55.74|261
1719254100000|2024-06-24 18:35:00|56.1|55.8|55.96|55.66|56.1|55.8|55.9|55.6|351
1719254400000|2024-06-24 18:40:00|55.95|55.65|55.79|55.49|55.95|55.65|55.76|55.46|389
1719254700000|2024-06-24 18:45:00|55.78|55.48|55.85|55.55|55.94|55.64|55.78|55.48|343
1719255000000|2024-06-24 18:50:00|55.86|55.56|55.79|55.49|55.92|55.62|55.75|55.45|281
1719255300000|2024-06-24 18:55:00|55.8|55.5|55.91|55.61|55.92|55.62|55.78|55.48|217
1719255600000|2024-06-24 19:00:00|55.9|55.6|55.89|55.59|55.95|55.65|55.8|55.5|242
1719255900000|2024-06-24 19:05:00|55.9|55.6|55.94|55.64|56.13|55.83|55.9|55.6|164
1719256200000|2024-06-24 19:10:00|55.95|55.65|55.82|55.52|55.95|55.65|55.8|55.5|159
1719256500000|2024-06-24 19:15:00|55.81|55.51|55.69|55.39|55.81|55.51|55.66|55.36|183
1719256800000|2024-06-24 19:20:00|55.7|55.4|55.62|55.32|55.71|55.41|55.61|55.31|162
1719257100000|2024-06-24 19:25:00|55.63|55.33|55.66|55.36|55.67|55.37|55.57|55.27|180
1719257400000|2024-06-24 19:30:00|55.65|55.35|55.65|55.35|55.72|55.42|55.57|55.27|203
1719257700000|2024-06-24 19:35:00|55.66|55.36|55.6|55.3|55.73|55.43|55.58|55.28|121
1719258000000|2024-06-24 19:40:00|55.61|55.31|55.56|55.26|55.61|55.31|55.46|55.16|156
1719258300000|2024-06-24 19:45:00|55.55|55.25|55.42|55.12|55.6|55.3|55.35|55.05|175
1719258600000|2024-06-24 19:50:00|55.43|55.13|55.57|55.27|55.64|55.34|55.39|55.09|259
1719258900000|2024-06-24 19:55:00|55.56|55.26|55.62|55.32|55.66|55.36|55.32|55.02|414
1719259200000|2024-06-24 20:00:00|55.61|55.31|55.73|55.43|55.93|55.63|55.57|55.27|456
1719259500000|2024-06-24 20:05:00|55.72|55.42|55.89|55.59|56.16|55.86|55.72|55.42|507
1719259800000|2024-06-24 20:10:00|55.88|55.58|55.89|55.59|55.96|55.66|55.77|55.47|416
1719260100000|2024-06-24 20:15:00|55.9|55.6|55.8|55.5|55.99|55.69|55.75|55.45|372
1719260400000|2024-06-24 20:20:00|55.79|55.49|55.62|55.32|55.82|55.52|55.49|55.19|394
1719260700000|2024-06-24 20:25:00|55.63|55.33|55.43|55.13|55.72|55.42|55.3|55|428
1719261000000|2024-06-24 20:30:00|55.44|55.14|55.83|55.53|55.89|55.59|55.08|54.78|572
1719261300000|2024-06-24 20:35:00|55.82|55.52|55.86|55.56|56.1|55.8|55.82|55.52|437
1719261600000|2024-06-24 20:40:00|55.85|55.55|55.64|55.34|55.86|55.56|55.59|55.29|330
1719261900000|2024-06-24 20:45:00|55.65|55.35|55.72|55.42|55.79|55.49|55.61|55.31|312
1719262200000|2024-06-24 20:50:00|55.73|55.43|56.01|55.71|56.08|55.78|55.72|55.42|212
1719262500000|2024-06-24 20:55:00|56|55.7|56.09|55.79|56.13|55.83|55.98|55.68|215
1719262800000|2024-06-24 21:00:00|56.08|55.78|56.28|55.98|56.38|56.08|56.07|55.77|268
1719263100000|2024-06-24 21:05:00|56.29|55.99|56.47|56.17|56.48|56.18|56.17|55.87|189
1719263400000|2024-06-24 21:10:00|56.48|56.18|56.47|56.17|56.57|56.27|56.43|56.13|184
1719263700000|2024-06-24 21:15:00|56.46|56.16|56.54|56.24|56.55|56.25|56.36|56.06|189
1719264000000|2024-06-24 21:20:00|56.53|56.23|56.54|56.24|56.61|56.31|56.48|56.18|150
1719264300000|2024-06-24 21:25:00|56.55|56.25|56.62|56.32|56.62|56.32|56.52|56.22|71
1719264600000|2024-06-24 21:30:00|56.63|56.33|56.85|56.55|56.85|56.55|56.63|56.33|99
1719264900000|2024-06-24 21:35:00|56.84|56.54|56.83|56.53|56.86|56.56|56.78|56.48|70
1719265200000|2024-06-24 21:40:00|56.82|56.52|56.54|56.24|56.82|56.52|56.54|56.24|93
1719265500000|2024-06-24 21:45:00|56.55|56.25|56.58|56.28|56.64|56.34|56.54|56.24|46
1719265800000|2024-06-24 21:50:00|56.57|56.27|56.64|56.34|56.64|56.34|56.57|56.27|30
1719266100000|2024-06-24 21:55:00|56.65|56.35|56.73|56.43|56.73|56.43|56.64|56.34|61
1719266400000|2024-06-24 22:00:00|56.71|56.41|56.74|56.44|56.74|56.44|56.69|56.39|110
1719266700000|2024-06-24 22:05:00|56.73|56.43|56.72|56.42|56.79|56.49|56.72|56.42|113
1719267000000|2024-06-24 22:10:00|56.75|56.45|56.83|56.53|56.93|56.63|56.72|56.42|162
1719267300000|2024-06-24 22:15:00|56.82|56.52|56.65|56.35|56.83|56.53|56.63|56.33|309
1719267600000|2024-06-24 22:20:00|56.64|56.34|56.7|56.4|56.73|56.43|56.64|56.34|355
1719267900000|2024-06-24 22:25:00|56.71|56.41|56.65|56.35|56.72|56.42|56.61|56.31|348
1719268200000|2024-06-24 22:30:00|56.64|56.34|56.62|56.32|56.69|56.39|56.62|56.32|192
1719268500000|2024-06-24 22:35:00|56.63|56.33|56.71|56.41|56.72|56.42|56.62|56.32|209
1719268800000|2024-06-24 22:40:00|56.72|56.42|56.83|56.53|56.89|56.59|56.71|56.41|195
1719269100000|2024-06-24 22:45:00|56.84|56.54|56.78|56.48|56.87|56.57|56.75|56.45|96
1719269400000|2024-06-24 22:50:00|56.75|56.45|56.66|56.36|56.77|56.47|56.65|56.35|154
1719269700000|2024-06-24 22:55:00|56.65|56.35|56.61|56.31|56.66|56.36|56.59|56.29|111
1719270000000|2024-06-24 23:00:00|56.6|56.3|56.59|56.29|56.63|56.33|56.59|56.29|133
1719270300000|2024-06-24 23:05:00|56.55|56.25|56.83|56.53|56.85|56.55|56.53|56.23|204
1719270600000|2024-06-24 23:10:00|56.84|56.54|56.78|56.48|56.87|56.57|56.74|56.44|284
1719270900000|2024-06-24 23:15:00|56.79|56.49|56.79|56.49|56.83|56.53|56.77|56.47|231
1719271200000|2024-06-24 23:20:00|56.78|56.48|56.87|56.57|56.88|56.58|56.78|56.48|209
1719271500000|2024-06-24 23:25:00|56.88|56.58|56.84|56.54|56.94|56.64|56.84|56.54|149
1719271800000|2024-06-24 23:30:00|56.83|56.53|56.85|56.55|56.87|56.57|56.8|56.5|202
1719272100000|2024-06-24 23:35:00|56.84|56.54|57.02|56.72|57.02|56.72|56.82|56.52|219
1719272400000|2024-06-24 23:40:00|57.01|56.71|57.13|56.83|57.15|56.85|57|56.7|187
1719272700000|2024-06-24 23:45:00|57.12|56.82|57.06|56.76|57.15|56.85|57.02|56.72|169
1719273000000|2024-06-24 23:50:00|57.05|56.75|57.12|56.82|57.26|56.96|57.05|56.75|197
1719273300000|2024-06-24 23:55:00|57.11|56.81|57.12|56.82|57.18|56.88|57.1|56.8|132
1719273600000|2024-06-25 00:00:00|57.13|56.83|57.14|56.84|57.17|56.87|57.05|56.75|247
1719273900000|2024-06-25 00:05:00|57.15|56.85|57.02|56.72|57.16|56.86|57|56.7|231
1719274200000|2024-06-25 00:10:00|57|56.7|56.95|56.65|57.05|56.75|56.95|56.65|146
1719274500000|2024-06-25 00:15:00|56.96|56.66|56.97|56.67|57.01|56.71|56.86|56.56|184
1719274800000|2024-06-25 00:20:00|56.98|56.68|56.89|56.59|56.98|56.68|56.81|56.51|233
1719275100000|2024-06-25 00:25:00|56.9|56.6|56.89|56.59|56.92|56.62|56.83|56.53|199
1719275400000|2024-06-25 00:30:00|56.88|56.58|56.87|56.57|56.88|56.58|56.81|56.51|259
1719275700000|2024-06-25 00:35:00|56.89|56.59|56.82|56.52|56.92|56.62|56.81|56.51|267
1719276000000|2024-06-25 00:40:00|56.79|56.49|56.83|56.53|56.87|56.57|56.78|56.48|150
1719276300000|2024-06-25 00:45:00|56.84|56.54|56.91|56.61|56.91|56.61|56.76|56.46|160
1719276600000|2024-06-25 00:50:00|56.89|56.59|57.21|56.91|57.21|56.91|56.89|56.59|328
1719276900000|2024-06-25 00:55:00|57.19|56.89|57.06|56.76|57.21|56.91|56.97|56.67|309
1719277200000|2024-06-25 01:00:00|57.08|56.78|56.97|56.67|57.08|56.78|56.87|56.57|256
1719277500000|2024-06-25 01:05:00|56.96|56.66|57.02|56.72|57.07|56.77|56.93|56.63|332
1719277800000|2024-06-25 01:10:00|57.03|56.73|57.11|56.81|57.2|56.9|57.01|56.71|311
1719278100000|2024-06-25 01:15:00|57.12|56.82|57.08|56.78|57.16|56.86|57.07|56.77|281
1719278400000|2024-06-25 01:20:00|57.09|56.79|57.04|56.74|57.14|56.84|57.03|56.73|275
1719278700000|2024-06-25 01:25:00|57.03|56.73|56.96|56.66|57.05|56.75|56.92|56.62|261
1719279000000|2024-06-25 01:30:00|56.94|56.64|56.82|56.52|56.99|56.69|56.82|56.52|287
1719279300000|2024-06-25 01:35:00|56.83|56.53|56.82|56.52|56.87|56.57|56.79|56.49|313
1719279600000|2024-06-25 01:40:00|56.81|56.51|56.83|56.53|56.89|56.59|56.77|56.47|237
1719279900000|2024-06-25 01:45:00|56.84|56.54|56.86|56.56|56.88|56.58|56.8|56.5|298
1719280200000|2024-06-25 01:50:00|56.87|56.57|56.83|56.53|56.92|56.62|56.83|56.53|220
1719280500000|2024-06-25 01:55:00|56.84|56.54|56.88|56.58|56.93|56.63|56.78|56.48|225
1719280800000|2024-06-25 02:00:00|56.89|56.59|56.97|56.67|57.05|56.75|56.88|56.58|331
1719281100000|2024-06-25 02:05:00|56.98|56.68|57.02|56.72|57.1|56.8|56.97|56.67|156
1719281400000|2024-06-25 02:10:00|57.03|56.73|56.92|56.62|57.05|56.75|56.92|56.62|153
1719281700000|2024-06-25 02:15:00|56.91|56.61|56.94|56.64|57.01|56.71|56.87|56.57|224
1719282000000|2024-06-25 02:20:00|56.95|56.65|56.9|56.6|56.95|56.65|56.81|56.51|195
1719282300000|2024-06-25 02:25:00|56.91|56.61|56.93|56.63|56.97|56.67|56.87|56.57|267
1719282600000|2024-06-25 02:30:00|56.94|56.64|56.99|56.69|57.08|56.78|56.92|56.62|293
1719282900000|2024-06-25 02:35:00|56.98|56.68|56.96|56.66|57.05|56.75|56.94|56.64|222
1719283200000|2024-06-25 02:40:00|56.95|56.65|56.84|56.54|56.95|56.65|56.81|56.51|282
1719283500000|2024-06-25 02:45:00|56.85|56.55|57|56.7|57.04|56.74|56.84|56.54|334
1719283800000|2024-06-25 02:50:00|56.99|56.69|56.94|56.64|57.01|56.71|56.93|56.63|172
1719284100000|2024-06-25 02:55:00|56.93|56.63|56.9|56.6|56.97|56.67|56.9|56.6|167
1719284400000|2024-06-25 03:00:00|56.91|56.61|57.15|56.85|57.15|56.85|56.89|56.59|193
1719284700000|2024-06-25 03:05:00|57.14|56.84|57.45|57.15|57.48|57.18|57.11|56.81|426
1719285000000|2024-06-25 03:10:00|57.46|57.16|57.5|57.2|57.57|57.27|57.39|57.09|348
1719285300000|2024-06-25 03:15:00|57.49|57.19|57.55|57.25|57.55|57.25|57.45|57.15|415
1719285600000|2024-06-25 03:20:00|57.56|57.26|57.51|57.21|57.57|57.27|57.46|57.16|269
1719285900000|2024-06-25 03:25:00|57.52|57.22|57.43|57.13|57.57|57.27|57.4|57.1|267
1719286200000|2024-06-25 03:30:00|57.44|57.14|57.53|57.23|57.55|57.25|57.4|57.1|318
1719286500000|2024-06-25 03:35:00|57.52|57.22|57.55|57.25|57.66|57.36|57.46|57.16|330
1719286800000|2024-06-25 03:40:00|57.56|57.26|57.59|57.29|57.6|57.3|57.51|57.21|249
1719287100000|2024-06-25 03:45:00|57.58|57.28|57.48|57.18|57.64|57.34|57.41|57.11|195
1719287400000|2024-06-25 03:50:00|57.47|57.17|57.46|57.16|57.53|57.23|57.42|57.12|277
1719287700000|2024-06-25 03:55:00|57.45|57.15|57.42|57.12|57.46|57.16|57.41|57.11|220
1719288000000|2024-06-25 04:00:00|57.43|57.13|57.49|57.19|57.53|57.23|57.42|57.12|219
1719288300000|2024-06-25 04:05:00|57.48|57.18|57.4|57.1|57.53|57.23|57.33|57.03|158
1719288600000|2024-06-25 04:10:00|57.41|57.11|57.43|57.13|57.45|57.15|57.34|57.04|239
1719288900000|2024-06-25 04:15:00|57.44|57.14|57.71|57.41|57.79|57.49|57.43|57.13|345
1719289200000|2024-06-25 04:20:00|57.7|57.4|57.62|57.32|57.77|57.47|57.6|57.3|258
1719289500000|2024-06-25 04:25:00|57.61|57.31|57.7|57.4|57.74|57.44|57.61|57.31|173
1719289800000|2024-06-25 04:30:00|57.69|57.39|57.63|57.33|57.74|57.44|57.59|57.29|257
1719290100000|2024-06-25 04:35:00|57.64|57.34|57.62|57.32|57.69|57.39|57.61|57.31|205
1719290400000|2024-06-25 04:40:00|57.61|57.31|57.5|57.2|57.62|57.32|57.48|57.18|161
1719290700000|2024-06-25 04:45:00|57.48|57.18|57.54|57.24|57.58|57.28|57.48|57.18|227
1719291000000|2024-06-25 04:50:00|57.55|57.25|57.62|57.32|57.69|57.39|57.53|57.23|249
1719291300000|2024-06-25 04:55:00|57.61|57.31|57.66|57.36|57.71|57.41|57.61|57.31|118
1719291600000|2024-06-25 05:00:00|57.67|57.37|57.71|57.41|57.72|57.42|57.63|57.33|198
1719291900000|2024-06-25 05:05:00|57.7|57.4|57.65|57.35|57.71|57.41|57.61|57.31|224
1719292200000|2024-06-25 05:10:00|57.64|57.34|57.63|57.33|57.66|57.36|57.6|57.3|209
1719292500000|2024-06-25 05:15:00|57.65|57.35|57.52|57.22|57.67|57.37|57.51|57.21|241
1719292800000|2024-06-25 05:20:00|57.51|57.21|57.57|57.27|57.6|57.3|57.48|57.18|202
1719293100000|2024-06-25 05:25:00|57.58|57.28|57.57|57.27|57.6|57.3|57.55|57.25|182
1719293400000|2024-06-25 05:30:00|57.58|57.28|57.56|57.26|57.63|57.33|57.54|57.24|222
1719293700000|2024-06-25 05:35:00|57.54|57.24|57.41|57.11|57.57|57.27|57.41|57.11|355
1719294000000|2024-06-25 05:40:00|57.43|57.13|57.21|56.91|57.45|57.15|57.15|56.85|350
1719294300000|2024-06-25 05:45:00|57.2|56.9|57.41|57.11|57.45|57.15|57.2|56.9|258
1719294600000|2024-06-25 05:50:00|57.4|57.1|57.39|57.09|57.42|57.12|57.34|57.04|217
1719294900000|2024-06-25 05:55:00|57.4|57.1|57.45|57.15|57.54|57.24|57.4|57.1|238
1719295200000|2024-06-25 06:00:00|57.44|57.14|57.32|57.02|57.48|57.18|57.3|57|296
1719295500000|2024-06-25 06:05:00|57.31|57.01|57.33|57.03|57.37|57.07|57.29|56.99|165
1719295800000|2024-06-25 06:10:00|57.32|57.02|57.33|57.03|57.39|57.09|57.29|56.99|168
1719296100000|2024-06-25 06:15:00|57.34|57.04|57.34|57.04|57.4|57.1|57.3|57|248
1719296400000|2024-06-25 06:20:00|57.35|57.05|57.23|56.93|57.35|57.05|57.21|56.91|200
1719296700000|2024-06-25 06:25:00|57.24|56.94|57.21|56.91|57.26|56.96|57.19|56.89|232
1719297000000|2024-06-25 06:30:00|57.22|56.92|57.31|57.01|57.34|57.04|57.21|56.91|171
1719297300000|2024-06-25 06:35:00|57.3|57|57.35|57.05|57.36|57.06|57.3|57|178
1719297600000|2024-06-25 06:40:00|57.36|57.06|57.29|56.99|57.37|57.07|57.29|56.99|184
1719297900000|2024-06-25 06:45:00|57.31|57.01|57.27|56.97|57.33|57.03|57.25|56.95|212
1719298200000|2024-06-25 06:50:00|57.26|56.96|57.31|57.01|57.32|57.02|57.26|56.96|194
1719298500000|2024-06-25 06:55:00|57.3|57|57.3|57|57.34|57.04|57.29|56.99|192
1719298800000|2024-06-25 07:00:00|57.31|57.01|57.49|57.19|57.5|57.2|57.31|57.01|309
1719299100000|2024-06-25 07:05:00|57.5|57.2|57.31|57.01|57.53|57.23|57.31|57.01|292
1719299400000|2024-06-25 07:10:00|57.32|57.02|57.28|56.98|57.33|57.03|57.28|56.98|181
1719299700000|2024-06-25 07:15:00|57.29|56.99|57.27|56.97|57.37|57.07|57.25|56.95|256
1719300000000|2024-06-25 07:20:00|57.28|56.98|57.31|57.01|57.33|57.03|57.27|56.97|197
1719300300000|2024-06-25 07:25:00|57.3|57|57.3|57|57.34|57.04|57.28|56.98|181
1719300600000|2024-06-25 07:30:00|57.31|57.01|57.41|57.11|57.42|57.12|57.3|57|208
1719300900000|2024-06-25 07:35:00|57.4|57.1|57.4|57.1|57.44|57.14|57.33|57.03|208
1719301200000|2024-06-25 07:40:00|57.39|57.09|57.38|57.08|57.43|57.13|57.35|57.05|172
1719301500000|2024-06-25 07:45:00|57.39|57.09|57.41|57.11|57.44|57.14|57.38|57.08|278
1719301800000|2024-06-25 07:50:00|57.42|57.12|57.42|57.12|57.45|57.15|57.41|57.11|171
1719302100000|2024-06-25 07:55:00|57.43|57.13|57.45|57.15|57.47|57.17|57.35|57.05|193
1719302400000|2024-06-25 08:00:00|57.46|57.16|57.54|57.24|57.57|57.27|57.41|57.11|416
1719302700000|2024-06-25 08:05:00|57.53|57.23|57.56|57.26|57.64|57.34|57.5|57.2|298
1719303000000|2024-06-25 08:10:00|57.57|57.27|57.52|57.22|57.59|57.29|57.51|57.21|174
1719303300000|2024-06-25 08:15:00|57.53|57.23|57.52|57.22|57.57|57.27|57.5|57.2|232
1719303600000|2024-06-25 08:20:00|57.53|57.23|57.35|57.05|57.53|57.23|57.32|57.02|156
1719303900000|2024-06-25 08:25:00|57.34|57.04|57.39|57.09|57.41|57.11|57.33|57.03|49
1719304200000|2024-06-25 08:30:00|57.4|57.1|57.44|57.14|57.44|57.14|57.36|57.06|223
1719304500000|2024-06-25 08:35:00|57.45|57.15|57.51|57.21|57.54|57.24|57.39|57.09|147
1719304800000|2024-06-25 08:40:00|57.52|57.22|57.48|57.18|57.52|57.22|57.45|57.15|141
1719305100000|2024-06-25 08:45:00|57.46|57.16|57.54|57.24|57.55|57.25|57.43|57.13|115
1719305400000|2024-06-25 08:50:00|57.53|57.23|57.53|57.23|57.55|57.25|57.47|57.17|152
1719305700000|2024-06-25 08:55:00|57.52|57.22|57.49|57.19|57.54|57.24|57.47|57.17|221
1719306000000|2024-06-25 09:00:00|57.5|57.2|57.6|57.3|57.6|57.3|57.48|57.18|200
1719306300000|2024-06-25 09:05:00|57.59|57.29|57.62|57.32|57.62|57.32|57.55|57.25|153
1719306600000|2024-06-25 09:10:00|57.61|57.31|57.62|57.32|57.66|57.36|57.59|57.29|182
1719306900000|2024-06-25 09:15:00|57.63|57.33|57.66|57.36|57.68|57.38|57.61|57.31|328
1719307200000|2024-06-25 09:20:00|57.65|57.35|57.62|57.32|57.67|57.37|57.62|57.32|333
1719307500000|2024-06-25 09:25:00|57.65|57.35|57.52|57.22|57.65|57.35|57.49|57.19|217
1719307800000|2024-06-25 09:30:00|57.53|57.23|57.61|57.31|57.62|57.32|57.49|57.19|167
1719308100000|2024-06-25 09:35:00|57.62|57.32|57.67|57.37|57.69|57.39|57.61|57.31|199
1719308400000|2024-06-25 09:40:00|57.68|57.38|57.69|57.39|57.7|57.4|57.64|57.34|175
1719308700000|2024-06-25 09:45:00|57.68|57.38|57.67|57.37|57.71|57.41|57.63|57.33|163
1719309000000|2024-06-25 09:50:00|57.68|57.38|58.01|57.71|58.11|57.81|57.67|57.37|321
1719309300000|2024-06-25 09:55:00|58.02|57.72|57.95|57.65|58.04|57.74|57.93|57.63|195
1719309600000|2024-06-25 10:00:00|57.93|57.63|57.93|57.63|58|57.7|57.9|57.6|310
1719309900000|2024-06-25 10:05:00|57.94|57.64|57.94|57.64|58|57.7|57.92|57.62|283
1719310200000|2024-06-25 10:10:00|57.93|57.63|57.91|57.61|57.96|57.66|57.86|57.56|214
1719310500000|2024-06-25 10:15:00|57.89|57.59|57.94|57.64|57.94|57.64|57.89|57.59|119
1719310800000|2024-06-25 10:20:00|57.95|57.65|57.92|57.62|57.97|57.67|57.89|57.59|186
1719311100000|2024-06-25 10:25:00|57.93|57.63|57.93|57.63|57.95|57.65|57.88|57.58|116
1719311400000|2024-06-25 10:30:00|57.92|57.62|57.93|57.63|57.95|57.65|57.91|57.61|97
1719311700000|2024-06-25 10:35:00|57.92|57.62|57.76|57.46|57.93|57.63|57.74|57.44|263
1719312000000|2024-06-25 10:40:00|57.75|57.45|57.81|57.51|57.85|57.55|57.74|57.44|166
1719312300000|2024-06-25 10:45:00|57.8|57.5|57.79|57.49|57.83|57.53|57.76|57.46|235
1719312600000|2024-06-25 10:50:00|57.78|57.48|57.73|57.43|57.8|57.5|57.72|57.42|220
1719312900000|2024-06-25 10:55:00|57.72|57.42|57.8|57.5|57.82|57.52|57.72|57.42|177
1719313200000|2024-06-25 11:00:00|57.79|57.49|57.83|57.53|57.85|57.55|57.76|57.46|138
1719313500000|2024-06-25 11:05:00|57.82|57.52|57.83|57.53|57.86|57.56|57.82|57.52|166
1719313800000|2024-06-25 11:10:00|57.82|57.52|57.86|57.56|57.86|57.56|57.82|57.52|164
1719314100000|2024-06-25 11:15:00|57.85|57.55|57.82|57.52|57.86|57.56|57.78|57.48|159
1719314400000|2024-06-25 11:20:00|57.8|57.5|57.83|57.53|57.86|57.56|57.8|57.5|175
1719314700000|2024-06-25 11:25:00|57.84|57.54|57.74|57.44|57.84|57.54|57.72|57.42|186
1719315000000|2024-06-25 11:30:00|57.75|57.45|57.76|57.46|57.82|57.52|57.73|57.43|297
1719315300000|2024-06-25 11:35:00|57.77|57.47|57.78|57.48|57.81|57.51|57.75|57.45|292
1719315600000|2024-06-25 11:40:00|57.79|57.49|57.76|57.46|57.81|57.51|57.74|57.44|305
1719315900000|2024-06-25 11:45:00|57.75|57.45|57.72|57.42|57.78|57.48|57.7|57.4|266
1719316200000|2024-06-25 11:50:00|57.7|57.4|57.82|57.52|57.86|57.56|57.7|57.4|281
1719316500000|2024-06-25 11:55:00|57.83|57.53|57.79|57.49|57.84|57.54|57.73|57.43|206
1719316800000|2024-06-25 12:00:00|57.77|57.47|57.78|57.48|57.83|57.53|57.71|57.41|329
1719317100000|2024-06-25 12:05:00|57.77|57.47|57.65|57.35|57.82|57.52|57.58|57.28|344
1719317400000|2024-06-25 12:10:00|57.66|57.36|57.68|57.38|57.72|57.42|57.62|57.32|272
1719317700000|2024-06-25 12:15:00|57.67|57.37|57.75|57.45|57.76|57.46|57.67|57.37|223
1719318000000|2024-06-25 12:20:00|57.76|57.46|57.84|57.54|57.86|57.56|57.74|57.44|198
1719318300000|2024-06-25 12:25:00|57.83|57.53|57.85|57.55|57.87|57.57|57.82|57.52|170
1719318600000|2024-06-25 12:30:00|57.84|57.54|57.85|57.55|57.9|57.6|57.8|57.5|234
1719318900000|2024-06-25 12:35:00|57.84|57.54|57.82|57.52|57.92|57.62|57.81|57.51|242
1719319200000|2024-06-25 12:40:00|57.81|57.51|57.81|57.51|57.82|57.52|57.76|57.46|179
1719319500000|2024-06-25 12:45:00|57.8|57.5|57.8|57.5|57.81|57.51|57.74|57.44|243
1719319800000|2024-06-25 12:50:00|57.78|57.48|57.67|57.37|57.78|57.48|57.65|57.35|326
1719320100000|2024-06-25 12:55:00|57.66|57.36|57.66|57.36|57.7|57.4|57.65|57.35|215
1719320400000|2024-06-25 13:00:00|57.67|57.37|57.68|57.38|57.73|57.43|57.66|57.36|188
1719320700000|2024-06-25 13:05:00|57.67|57.37|57.71|57.41|57.73|57.43|57.67|57.37|125
1719321000000|2024-06-25 13:10:00|57.7|57.4|57.73|57.43|57.78|57.48|57.7|57.4|81
1719321300000|2024-06-25 13:15:00|57.74|57.44|57.7|57.4|57.74|57.44|57.65|57.35|178
1719321600000|2024-06-25 13:20:00|57.68|57.38|57.73|57.43|57.73|57.43|57.64|57.34|117
1719321900000|2024-06-25 13:25:00|57.72|57.42|57.73|57.43|57.73|57.43|57.71|57.41|40
1719322200000|2024-06-25 13:30:00|57.72|57.42|57.68|57.38|57.73|57.43|57.66|57.36|65
1719322500000|2024-06-25 13:35:00|57.67|57.37|57.62|57.32|57.69|57.39|57.55|57.25|142
1719322800000|2024-06-25 13:40:00|57.63|57.33|57.7|57.4|57.75|57.45|57.59|57.29|394
1719323100000|2024-06-25 13:45:00|57.69|57.39|57.76|57.46|57.87|57.57|57.67|57.37|349
1719323400000|2024-06-25 13:50:00|57.77|57.47|57.57|57.27|57.82|57.52|57.57|57.27|257
1719323700000|2024-06-25 13:55:00|57.58|57.28|57.61|57.31|57.64|57.34|57.55|57.25|250
1719324000000|2024-06-25 14:00:00|57.62|57.32|57.56|57.26|57.69|57.39|57.5|57.2|331
1719324300000|2024-06-25 14:05:00|57.57|57.27|57.51|57.21|57.6|57.3|57.5|57.2|263
1719324600000|2024-06-25 14:10:00|57.52|57.22|57.53|57.23|57.55|57.25|57.51|57.21|115
1719324900000|2024-06-25 14:15:00|57.54|57.24|57.72|57.42|57.72|57.42|57.49|57.19|229
1719325200000|2024-06-25 14:20:00|57.7|57.4|57.81|57.51|57.84|57.54|57.69|57.39|449
1719325500000|2024-06-25 14:25:00|57.79|57.49|58.1|57.8|58.13|57.83|57.76|57.46|538
1719325800000|2024-06-25 14:30:00|58.11|57.81|58.06|57.76|58.18|57.88|58|57.7|456
1719326100000|2024-06-25 14:35:00|58.05|57.75|58|57.7|58.18|57.88|58|57.7|332
1719326400000|2024-06-25 14:40:00|58.01|57.71|58.03|57.73|58.1|57.8|57.95|57.65|386
1719326700000|2024-06-25 14:45:00|58.04|57.74|58|57.7|58.06|57.76|57.95|57.65|339
1719327000000|2024-06-25 14:50:00|57.99|57.69|57.8|57.5|57.99|57.69|57.8|57.5|307
1719327300000|2024-06-25 14:55:00|57.81|57.51|57.92|57.62|57.94|57.64|57.8|57.5|279
1719327600000|2024-06-25 15:00:00|57.93|57.63|57.91|57.61|58.03|57.73|57.9|57.6|196
1719327900000|2024-06-25 15:05:00|57.92|57.62|57.8|57.5|57.95|57.65|57.8|57.5|263
1719328200000|2024-06-25 15:10:00|57.79|57.49|57.68|57.38|57.81|57.51|57.63|57.33|246
1719328500000|2024-06-25 15:15:00|57.69|57.39|57.94|57.64|58.01|57.71|57.65|57.35|411
1719328800000|2024-06-25 15:20:00|57.95|57.65|57.94|57.64|58.03|57.73|57.92|57.62|424
1719329100000|2024-06-25 15:25:00|57.95|57.65|57.97|57.67|57.99|57.69|57.92|57.62|332
1719329400000|2024-06-25 15:30:00|57.96|57.66|58.03|57.73|58.03|57.73|57.89|57.59|313
1719329700000|2024-06-25 15:35:00|58.01|57.71|57.96|57.66|58.04|57.74|57.92|57.62|376
1719330000000|2024-06-25 15:40:00|57.97|57.67|57.98|57.68|57.98|57.68|57.9|57.6|338
1719330300000|2024-06-25 15:45:00|57.97|57.67|57.92|57.62|57.99|57.69|57.91|57.61|263
1719330600000|2024-06-25 15:50:00|57.93|57.63|57.93|57.63|57.95|57.65|57.9|57.6|210
1719330900000|2024-06-25 15:55:00|57.92|57.62|57.92|57.62|57.99|57.69|57.92|57.62|245
1719331200000|2024-06-25 16:00:00|57.93|57.63|57.93|57.63|58.02|57.72|57.89|57.59|250
1719331500000|2024-06-25 16:05:00|57.92|57.62|57.72|57.42|57.93|57.63|57.71|57.41|233
1719331800000|2024-06-25 16:10:00|57.71|57.41|57.76|57.46|57.77|57.47|57.66|57.36|235
1719332100000|2024-06-25 16:15:00|57.75|57.45|57.73|57.43|57.78|57.48|57.65|57.35|249
1719332400000|2024-06-25 16:20:00|57.74|57.44|57.67|57.37|57.84|57.54|57.66|57.36|276
1719332700000|2024-06-25 16:25:00|57.66|57.36|57.68|57.38|57.76|57.46|57.66|57.36|249
1719333000000|2024-06-25 16:30:00|57.69|57.39|57.72|57.42|57.77|57.47|57.67|57.37|241
1719333300000|2024-06-25 16:35:00|57.71|57.41|57.75|57.45|57.78|57.48|57.7|57.4|239
1719333600000|2024-06-25 16:40:00|57.74|57.44|57.72|57.42|57.78|57.48|57.71|57.41|237
1719333900000|2024-06-25 16:45:00|57.71|57.41|57.61|57.31|57.73|57.43|57.59|57.29|168
1719334200000|2024-06-25 16:50:00|57.62|57.32|57.65|57.35|57.7|57.4|57.59|57.29|90
1719334500000|2024-06-25 16:55:00|57.63|57.33|57.66|57.36|57.68|57.38|57.61|57.31|206
1719334800000|2024-06-25 17:00:00|57.65|57.35|57.74|57.44|57.79|57.49|57.65|57.35|102
1719335100000|2024-06-25 17:05:00|57.73|57.43|57.77|57.47|57.79|57.49|57.71|57.41|127
1719335400000|2024-06-25 17:10:00|57.72|57.42|57.83|57.53|57.85|57.55|57.72|57.42|136
1719335700000|2024-06-25 17:15:00|57.84|57.54|57.91|57.61|57.91|57.61|57.76|57.46|130
1719336000000|2024-06-25 17:20:00|57.92|57.62|57.94|57.64|58.08|57.78|57.91|57.61|109
1719336300000|2024-06-25 17:25:00|57.93|57.63|57.96|57.66|58.01|57.71|57.92|57.62|121
1719336600000|2024-06-25 17:30:00|57.95|57.65|58.26|57.96|58.27|57.97|57.93|57.63|183
1719336900000|2024-06-25 17:35:00|58.25|57.95|58.23|57.93|58.36|58.06|58.22|57.92|100
1719337200000|2024-06-25 17:40:00|58.22|57.92|58.23|57.93|58.26|57.96|58.22|57.92|140
1719337500000|2024-06-25 17:45:00|58.24|57.94|58.13|57.83|58.28|57.98|58.07|57.77|299
1719337800000|2024-06-25 17:50:00|58.12|57.82|58.29|57.99|58.29|57.99|58.09|57.79|304
1719338100000|2024-06-25 17:55:00|58.27|57.97|58.15|57.85|58.29|57.99|58.13|57.83|293
1719338400000|2024-06-25 18:00:00|58.13|57.83|58.04|57.74|58.17|57.87|57.98|57.68|242
1719338700000|2024-06-25 18:05:00|58.03|57.73|58.11|57.81|58.15|57.85|58.03|57.73|169
1719339000000|2024-06-25 18:10:00|58.12|57.82|58.18|57.88|58.21|57.91|58.07|57.77|167
1719339300000|2024-06-25 18:15:00|58.17|57.87|58.29|57.99|58.31|58.01|58.16|57.86|232
1719339600000|2024-06-25 18:20:00|58.28|57.98|58.36|58.06|58.4|58.1|58.28|57.98|82
1719339900000|2024-06-25 18:25:00|58.35|58.05|58.46|58.16|58.47|58.17|58.32|58.02|157
1719340200000|2024-06-25 18:30:00|58.47|58.17|58.44|58.14|58.49|58.19|58.35|58.05|245
1719340500000|2024-06-25 18:35:00|58.43|58.13|58.31|58.01|58.44|58.14|58.3|58|187
1719340800000|2024-06-25 18:40:00|58.3|58|58.33|58.03|58.34|58.04|58.3|58|43
1719341100000|2024-06-25 18:45:00|58.34|58.04|58.35|58.05|58.47|58.17|58.34|58.04|219
1719341400000|2024-06-25 18:50:00|58.34|58.04|58.45|58.15|58.47|58.17|58.28|57.98|139
1719341700000|2024-06-25 18:55:00|58.44|58.14|58.45|58.15|58.48|58.18|58.42|58.12|65
1719342000000|2024-06-25 19:00:00|58.46|58.16|58.48|58.18|58.64|58.34|58.43|58.13|142
1719342300000|2024-06-25 19:05:00|58.49|58.19|58.44|58.14|58.49|58.19|58.42|58.12|95
1719342600000|2024-06-25 19:10:00|58.43|58.13|58.44|58.14|58.46|58.16|58.43|58.13|126
1719342900000|2024-06-25 19:15:00|58.42|58.12|58.44|58.14|58.46|58.16|58.41|58.11|120
1719343200000|2024-06-25 19:20:00|58.43|58.13|58.48|58.18|58.51|58.21|58.43|58.13|102
1719343500000|2024-06-25 19:25:00|58.47|58.17|58.5|58.2|58.53|58.23|58.46|58.16|73
1719343800000|2024-06-25 19:30:00|58.49|58.19|58.32|58.02|58.49|58.19|58.32|58.02|58
1719344100000|2024-06-25 19:35:00|58.31|58.01|58.31|58.01|58.33|58.03|58.3|58|131
1719344400000|2024-06-25 19:40:00|58.3|58|58.25|57.95|58.4|58.1|58.24|57.94|77
1719344700000|2024-06-25 19:45:00|58.24|57.94|58.25|57.95|58.29|57.99|58.15|57.85|129
1719345000000|2024-06-25 19:50:00|58.24|57.94|58.21|57.91|58.26|57.96|58.11|57.81|144
1719345300000|2024-06-25 19:55:00|58.2|57.9|58.23|57.93|58.24|57.94|58.2|57.9|88
1719345600000|2024-06-25 20:00:00|58.22|57.92|58.22|57.92|58.23|57.93|58.19|57.89|57
1719345900000|2024-06-25 20:05:00|58.21|57.91|58.15|57.85|58.25|57.95|58.15|57.85|83
1719346200000|2024-06-25 20:10:00|58.16|57.86|58.11|57.81|58.16|57.86|58.1|57.8|75
1719346500000|2024-06-25 20:15:00|58.1|57.8|58.11|57.81|58.15|57.85|58.1|57.8|84
1719346800000|2024-06-25 20:20:00|58.1|57.8|58.1|57.8|58.11|57.81|58.09|57.79|25
1719347100000|2024-06-25 20:25:00|58.11|57.81|58.1|57.8|58.12|57.82|58.09|57.79|41
1719347400000|2024-06-25 20:30:00|58.09|57.79|58.04|57.74|58.1|57.8|58.03|57.73|102
1719347700000|2024-06-25 20:35:00|58.03|57.73|58.06|57.76|58.12|57.82|58.02|57.72|90
1719348000000|2024-06-25 20:40:00|58.08|57.78|58.06|57.76|58.1|57.8|58.05|57.75|28
1719348300000|2024-06-25 20:45:00|58.07|57.77|58.07|57.77|58.1|57.8|58.06|57.76|19
1719348600000|2024-06-25 20:50:00|58.06|57.76|58.03|57.73|58.08|57.78|58.03|57.73|27
1719348900000|2024-06-25 20:55:00|58.04|57.74|58.04|57.74|58.06|57.76|58.03|57.73|65
1719349200000|2024-06-25 21:00:00|58.05|57.75|58.02|57.72|58.05|57.75|58.01|57.71|63
1719349500000|2024-06-25 21:05:00|58.01|57.71|58.05|57.75|58.06|57.76|58.01|57.71|48
1719349800000|2024-06-25 21:10:00|58.04|57.74|58.08|57.78|58.09|57.79|58.03|57.73|49
1719350100000|2024-06-25 21:15:00|58.09|57.79|58.07|57.77|58.13|57.83|58.06|57.76|27
1719350400000|2024-06-25 21:20:00|58.06|57.76|58.08|57.78|58.08|57.78|58.06|57.76|19
1719350700000|2024-06-25 21:25:00|58.11|57.81|58.15|57.85|58.15|57.85|58.11|57.81|21
1719351000000|2024-06-25 21:30:00|58.14|57.84|58.16|57.86|58.17|57.87|58.14|57.84|55
1719351300000|2024-06-25 21:35:00|58.15|57.85|58.17|57.87|58.18|57.88|58.15|57.85|43
1719351600000|2024-06-25 21:40:00|58.19|57.89|58.2|57.9|58.2|57.9|58.17|57.87|26
1719351900000|2024-06-25 21:45:00|58.19|57.89|58.19|57.89|58.2|57.9|58.18|57.88|59
1719352200000|2024-06-25 21:50:00|58.18|57.88|58.18|57.88|58.19|57.89|58.17|57.87|52
1719352500000|2024-06-25 21:55:00|58.19|57.89|58.07|57.77|58.19|57.89|58.07|57.77|36
1719352800000|2024-06-25 22:00:00|58.06|57.76|58.14|57.84|58.14|57.84|58.04|57.74|41
1719353100000|2024-06-25 22:05:00|58.15|57.85|58.18|57.88|58.18|57.88|58.14|57.84|24
1719353400000|2024-06-25 22:10:00|58.17|57.87|58.16|57.86|58.18|57.88|58.14|57.84|51
1719353700000|2024-06-25 22:15:00|58.15|57.85|58.14|57.84|58.22|57.92|58.13|57.83|60
1719354000000|2024-06-25 22:20:00|58.13|57.83|58.1|57.8|58.19|57.89|58.06|57.76|89
1719354300000|2024-06-25 22:25:00|58.07|57.77|58.09|57.79|58.11|57.81|58.07|57.77|75
1719354600000|2024-06-25 22:30:00|58.1|57.8|58.1|57.8|58.11|57.81|58.07|57.77|62
1719354900000|2024-06-25 22:35:00|58.11|57.81|57.88|57.58|58.11|57.81|57.83|57.53|88
1719355200000|2024-06-25 22:40:00|57.89|57.59|57.88|57.58|57.89|57.59|57.86|57.56|46
1719355500000|2024-06-25 22:45:00|57.89|57.59|57.86|57.56|57.92|57.62|57.85|57.55|85
1719355800000|2024-06-25 22:50:00|57.87|57.57|57.9|57.6|57.91|57.61|57.83|57.53|27
1719356100000|2024-06-25 22:55:00|57.91|57.61|57.91|57.61|57.92|57.62|57.86|57.56|69
1719356400000|2024-06-25 23:00:00|57.9|57.6|57.85|57.55|57.91|57.61|57.84|57.54|89
1719356700000|2024-06-25 23:05:00|57.86|57.56|57.75|57.45|57.86|57.56|57.74|57.44|28
1719357000000|2024-06-25 23:10:00|57.76|57.46|57.66|57.36|57.76|57.46|57.65|57.35|51
1719357300000|2024-06-25 23:15:00|57.65|57.35|57.62|57.32|57.67|57.37|57.6|57.3|44
1719357600000|2024-06-25 23:20:00|57.63|57.33|57.71|57.41|57.71|57.41|57.58|57.28|82
1719357900000|2024-06-25 23:25:00|57.72|57.42|57.78|57.48|57.78|57.48|57.71|57.41|40
1719358200000|2024-06-25 23:30:00|57.77|57.47|57.77|57.47|57.78|57.48|57.76|57.46|13
1719358500000|2024-06-25 23:35:00|57.76|57.46|57.77|57.47|57.78|57.48|57.75|57.45|26
1719358800000|2024-06-25 23:40:00|57.78|57.48|57.78|57.48|57.78|57.48|57.77|57.47|3
1719359100000|2024-06-25 23:45:00|57.77|57.47|57.8|57.5|57.83|57.53|57.76|57.46|33
1719359400000|2024-06-25 23:50:00|57.81|57.51|57.8|57.5|57.81|57.51|57.79|57.49|38
1719359700000|2024-06-25 23:55:00|57.81|57.51|57.83|57.53|57.83|57.53|57.8|57.5|37
1719360000000|2024-06-26 00:00:00|57.82|57.52|57.72|57.42|57.83|57.53|57.72|57.42|44
1719360300000|2024-06-26 00:05:00|57.73|57.43|57.83|57.53|57.84|57.54|57.73|57.43|32
1719360600000|2024-06-26 00:10:00|57.82|57.52|57.72|57.42|57.83|57.53|57.7|57.4|51
1719360900000|2024-06-26 00:15:00|57.71|57.41|57.74|57.44|57.82|57.52|57.7|57.4|78
1719361200000|2024-06-26 00:20:00|57.75|57.45|57.76|57.46|57.81|57.51|57.73|57.43|58
1719361500000|2024-06-26 00:25:00|57.77|57.47|57.81|57.51|57.83|57.53|57.76|57.46|96
1719361800000|2024-06-26 00:30:00|57.8|57.5|57.76|57.46|57.81|57.51|57.76|57.46|89
1719362100000|2024-06-26 00:35:00|57.77|57.47|57.8|57.5|57.81|57.51|57.75|57.45|55
1719362400000|2024-06-26 00:40:00|57.78|57.48|57.75|57.45|57.8|57.5|57.73|57.43|47
1719362700000|2024-06-26 00:45:00|57.74|57.44|57.78|57.48|57.82|57.52|57.74|57.44|33
1719363000000|2024-06-26 00:50:00|57.77|57.47|57.75|57.45|57.78|57.48|57.71|57.41|86
1719363300000|2024-06-26 00:55:00|57.74|57.44|57.7|57.4|57.77|57.47|57.65|57.35|113
1719363600000|2024-06-26 01:00:00|57.7|57.4|57.61|57.31|57.76|57.46|57.6|57.3|84
1719363900000|2024-06-26 01:05:00|57.62|57.32|57.64|57.34|57.68|57.38|57.62|57.32|43
1719364200000|2024-06-26 01:10:00|57.63|57.33|57.77|57.47|57.84|57.54|57.62|57.32|48
1719364500000|2024-06-26 01:15:00|57.76|57.46|57.9|57.6|57.96|57.66|57.75|57.45|107
1719364800000|2024-06-26 01:20:00|57.89|57.59|57.87|57.57|57.95|57.65|57.85|57.55|105
1719365100000|2024-06-26 01:25:00|57.86|57.56|57.83|57.53|57.87|57.57|57.82|57.52|44
1719365400000|2024-06-26 01:30:00|57.84|57.54|57.79|57.49|57.84|57.54|57.74|57.44|159
1719365700000|2024-06-26 01:35:00|57.8|57.5|57.87|57.57|57.97|57.67|57.72|57.42|169
1719366000000|2024-06-26 01:40:00|57.86|57.56|57.97|57.67|57.97|57.67|57.84|57.54|114
1719366300000|2024-06-26 01:45:00|57.96|57.66|57.95|57.65|57.97|57.67|57.91|57.61|174
1719366600000|2024-06-26 01:50:00|57.93|57.63|58.01|57.71|58.06|57.76|57.87|57.57|133
1719366900000|2024-06-26 01:55:00|58|57.7|58.04|57.74|58.14|57.84|58|57.7|124
1719367200000|2024-06-26 02:00:00|58.05|57.75|58.03|57.73|58.07|57.77|57.95|57.65|90
1719367500000|2024-06-26 02:05:00|58.02|57.72|58.15|57.85|58.15|57.85|58.01|57.71|35
1719367800000|2024-06-26 02:10:00|58.14|57.84|58.15|57.85|58.24|57.94|58.03|57.73|295
1719368100000|2024-06-26 02:15:00|58.14|57.84|58.04|57.74|58.19|57.89|58.04|57.74|264
1719368400000|2024-06-26 02:20:00|58.05|57.75|58|57.7|58.1|57.8|57.99|57.69|310
1719368700000|2024-06-26 02:25:00|57.99|57.69|58.01|57.71|58.03|57.73|57.91|57.61|155
1719369000000|2024-06-26 02:30:00|58.02|57.72|58.01|57.71|58.06|57.76|57.96|57.66|106
1719369300000|2024-06-26 02:35:00|58|57.7|58|57.7|58.05|57.75|57.96|57.66|92
1719369600000|2024-06-26 02:40:00|58.01|57.71|57.93|57.63|58.01|57.71|57.93|57.63|78
1719369900000|2024-06-26 02:45:00|57.92|57.62|57.91|57.61|57.96|57.66|57.91|57.61|105
1719370200000|2024-06-26 02:50:00|57.9|57.6|57.93|57.63|57.97|57.67|57.9|57.6|82
1719370500000|2024-06-26 02:55:00|57.94|57.64|57.81|57.51|57.94|57.64|57.81|57.51|81
1719370800000|2024-06-26 03:00:00|57.82|57.52|57.79|57.49|57.89|57.59|57.71|57.41|94
1719371100000|2024-06-26 03:05:00|57.78|57.48|57.78|57.48|57.85|57.55|57.73|57.43|95
1719371400000|2024-06-26 03:10:00|57.79|57.49|57.8|57.5|57.82|57.52|57.74|57.44|63
1719371700000|2024-06-26 03:15:00|57.79|57.49|57.7|57.4|57.8|57.5|57.69|57.39|100
1719372000000|2024-06-26 03:20:00|57.69|57.39|57.62|57.32|57.71|57.41|57.62|57.32|102
1719372300000|2024-06-26 03:25:00|57.61|57.31|57.5|57.2|57.63|57.33|57.48|57.18|75
1719372600000|2024-06-26 03:30:00|57.49|57.19|57.43|57.13|57.6|57.3|57.42|57.12|143
1719372900000|2024-06-26 03:35:00|57.42|57.12|57.51|57.21|57.52|57.22|57.4|57.1|107
1719373200000|2024-06-26 03:40:00|57.52|57.22|57.62|57.32|57.65|57.35|57.51|57.21|43
1719373500000|2024-06-26 03:45:00|57.63|57.33|57.65|57.35|57.66|57.36|57.61|57.31|46
1719373800000|2024-06-26 03:50:00|57.64|57.34|57.6|57.3|57.64|57.34|57.57|57.27|50
1719374100000|2024-06-26 03:55:00|57.61|57.31|57.61|57.31|57.65|57.35|57.6|57.3|43
1719374400000|2024-06-26 04:00:00|57.62|57.32|57.66|57.36|57.67|57.37|57.61|57.31|56
1719374700000|2024-06-26 04:05:00|57.65|57.35|57.52|57.22|57.65|57.35|57.5|57.2|85
1719375000000|2024-06-26 04:10:00|57.51|57.21|57.57|57.27|57.62|57.32|57.5|57.2|98
1719375300000|2024-06-26 04:15:00|57.56|57.26|57.62|57.32|57.63|57.33|57.54|57.24|103
1719375600000|2024-06-26 04:20:00|57.61|57.31|57.63|57.33|57.66|57.36|57.61|57.31|185
1719375900000|2024-06-26 04:25:00|57.64|57.34|57.7|57.4|57.73|57.43|57.62|57.32|131
1719376200000|2024-06-26 04:30:00|57.69|57.39|57.68|57.38|57.69|57.39|57.56|57.26|131
1719376500000|2024-06-26 04:35:00|57.67|57.37|57.52|57.22|57.76|57.46|57.52|57.22|116
1719376800000|2024-06-26 04:40:00|57.53|57.23|57.53|57.23|57.55|57.25|57.48|57.18|69
1719377100000|2024-06-26 04:45:00|57.52|57.22|57.6|57.3|57.62|57.32|57.52|57.22|116
1719377400000|2024-06-26 04:50:00|57.61|57.31|57.62|57.32|57.66|57.36|57.52|57.22|118
1719377700000|2024-06-26 04:55:00|57.63|57.33|57.6|57.3|57.64|57.34|57.58|57.28|75
1719378000000|2024-06-26 05:00:00|57.59|57.29|57.59|57.29|57.63|57.33|57.56|57.26|106
1719378300000|2024-06-26 05:05:00|57.6|57.3|57.74|57.44|57.77|57.47|57.59|57.29|143
1719378600000|2024-06-26 05:10:00|57.75|57.45|57.76|57.46|57.77|57.47|57.67|57.37|132
1719378900000|2024-06-26 05:15:00|57.77|57.47|57.65|57.35|57.85|57.55|57.64|57.34|183
1719379200000|2024-06-26 05:20:00|57.64|57.34|57.63|57.33|57.65|57.35|57.56|57.26|128
1719379500000|2024-06-26 05:25:00|57.62|57.32|57.53|57.23|57.64|57.34|57.42|57.12|155
1719379800000|2024-06-26 05:30:00|57.54|57.24|57.73|57.43|57.73|57.43|57.52|57.22|87
1719380100000|2024-06-26 05:35:00|57.72|57.42|57.69|57.39|57.72|57.42|57.64|57.34|32
1719380400000|2024-06-26 05:40:00|57.71|57.41|57.73|57.43|57.77|57.47|57.7|57.4|71
1719380700000|2024-06-26 05:45:00|57.74|57.44|57.64|57.34|57.77|57.47|57.63|57.33|76
1719381000000|2024-06-26 05:50:00|57.65|57.35|57.71|57.41|57.75|57.45|57.64|57.34|87
1719381300000|2024-06-26 05:55:00|57.7|57.4|57.64|57.34|57.72|57.42|57.64|57.34|54
1719381600000|2024-06-26 06:00:00|57.63|57.33|57.63|57.33|57.72|57.42|57.61|57.31|112
1719381900000|2024-06-26 06:05:00|57.62|57.32|57.62|57.32|57.67|57.37|57.6|57.3|145
1719382200000|2024-06-26 06:10:00|57.61|57.31|57.64|57.34|57.7|57.4|57.59|57.29|141
1719382500000|2024-06-26 06:15:00|57.65|57.35|57.62|57.32|57.73|57.43|57.6|57.3|123
1719382800000|2024-06-26 06:20:00|57.61|57.31|57.62|57.32|57.66|57.36|57.6|57.3|98
1719383100000|2024-06-26 06:25:00|57.63|57.33|57.6|57.3|57.66|57.36|57.59|57.29|81
1719383400000|2024-06-26 06:30:00|57.59|57.29|57.68|57.38|57.71|57.41|57.58|57.28|108
1719383700000|2024-06-26 06:35:00|57.7|57.4|57.63|57.33|57.71|57.41|57.62|57.32|57
1719384000000|2024-06-26 06:40:00|57.62|57.32|57.68|57.38|57.71|57.41|57.61|57.31|81
1719384300000|2024-06-26 06:45:00|57.7|57.4|57.65|57.35|57.7|57.4|57.63|57.33|159
1719384600000|2024-06-26 06:50:00|57.64|57.34|57.69|57.39|57.71|57.41|57.63|57.33|93
1719384900000|2024-06-26 06:55:00|57.68|57.38|57.65|57.35|57.7|57.4|57.65|57.35|82
1719385200000|2024-06-26 07:00:00|57.66|57.36|57.64|57.34|57.72|57.42|57.63|57.33|86
1719385500000|2024-06-26 07:05:00|57.65|57.35|57.73|57.43|57.77|57.47|57.64|57.34|113
1719385800000|2024-06-26 07:10:00|57.72|57.42|57.74|57.44|57.79|57.49|57.68|57.38|119
1719386100000|2024-06-26 07:15:00|57.75|57.45|57.78|57.48|57.78|57.48|57.68|57.38|138
1719386400000|2024-06-26 07:20:00|57.79|57.49|57.81|57.51|57.83|57.53|57.78|57.48|102
1719386700000|2024-06-26 07:25:00|57.82|57.52|57.72|57.42|57.82|57.52|57.71|57.41|90
1719387000000|2024-06-26 07:30:00|57.73|57.43|57.62|57.32|57.73|57.43|57.59|57.29|27
1719387300000|2024-06-26 07:35:00|57.63|57.33|57.85|57.55|57.95|57.65|57.63|57.33|131
1719387600000|2024-06-26 07:40:00|57.86|57.56|57.82|57.52|57.87|57.57|57.81|57.51|96
1719387900000|2024-06-26 07:45:00|57.83|57.53|57.86|57.56|57.91|57.61|57.81|57.51|126
1719388200000|2024-06-26 07:50:00|57.85|57.55|57.84|57.54|57.9|57.6|57.81|57.51|141
1719388500000|2024-06-26 07:55:00|57.83|57.53|57.91|57.61|57.92|57.62|57.81|57.51|116
1719388800000|2024-06-26 08:00:00|57.92|57.62|57.94|57.64|58.06|57.76|57.89|57.59|163
1719389100000|2024-06-26 08:05:00|57.95|57.65|57.92|57.62|57.99|57.69|57.86|57.56|72
1719389400000|2024-06-26 08:10:00|57.91|57.61|57.83|57.53|57.92|57.62|57.82|57.52|55
1719389700000|2024-06-26 08:15:00|57.85|57.55|57.75|57.45|57.85|57.55|57.66|57.36|75
1719390000000|2024-06-26 08:20:00|57.74|57.44|57.82|57.52|57.83|57.53|57.68|57.38|118
1719390300000|2024-06-26 08:25:00|57.81|57.51|57.81|57.51|57.85|57.55|57.78|57.48|46
1719390600000|2024-06-26 08:30:00|57.82|57.52|57.86|57.56|57.88|57.58|57.76|57.46|74
1719390900000|2024-06-26 08:35:00|57.85|57.55|57.76|57.46|57.85|57.55|57.7|57.4|41
1719391200000|2024-06-26 08:40:00|57.75|57.45|57.78|57.48|57.82|57.52|57.73|57.43|68
1719391500000|2024-06-26 08:45:00|57.79|57.49|57.77|57.47|57.84|57.54|57.75|57.45|112
1719391800000|2024-06-26 08:50:00|57.78|57.48|57.82|57.52|57.82|57.52|57.75|57.45|65
1719392100000|2024-06-26 08:55:00|57.81|57.51|57.69|57.39|57.82|57.52|57.69|57.39|57
1719392400000|2024-06-26 09:00:00|57.7|57.4|57.71|57.41|57.71|57.41|57.61|57.31|70
1719392700000|2024-06-26 09:05:00|57.7|57.4|57.78|57.48|57.83|57.53|57.63|57.33|160
1719393000000|2024-06-26 09:10:00|57.79|57.49|57.77|57.47|57.86|57.56|57.75|57.45|209
1719393300000|2024-06-26 09:15:00|57.76|57.46|57.66|57.36|57.77|57.47|57.63|57.33|92
1719393600000|2024-06-26 09:20:00|57.65|57.35|57.74|57.44|57.75|57.45|57.64|57.34|135
1719393900000|2024-06-26 09:25:00|57.73|57.43|57.81|57.51|57.83|57.53|57.72|57.42|97
1719394200000|2024-06-26 09:30:00|57.83|57.53|57.75|57.45|57.83|57.53|57.72|57.42|72
1719394500000|2024-06-26 09:35:00|57.74|57.44|57.72|57.42|57.76|57.46|57.66|57.36|61
1719394800000|2024-06-26 09:40:00|57.71|57.41|57.72|57.42|57.74|57.44|57.7|57.4|38
1719395100000|2024-06-26 09:45:00|57.71|57.41|57.85|57.55|57.87|57.57|57.7|57.4|73
1719395400000|2024-06-26 09:50:00|57.84|57.54|57.89|57.59|57.89|57.59|57.84|57.54|35
1719395700000|2024-06-26 09:55:00|57.88|57.58|57.85|57.55|57.88|57.58|57.82|57.52|39
1719396000000|2024-06-26 10:00:00|57.84|57.54|57.79|57.49|57.86|57.56|57.75|57.45|36
1719396300000|2024-06-26 10:05:00|57.8|57.5|57.74|57.44|57.84|57.54|57.74|57.44|105
1719396600000|2024-06-26 10:10:00|57.75|57.45|57.83|57.53|57.86|57.56|57.73|57.43|74
1719396900000|2024-06-26 10:15:00|57.84|57.54|57.76|57.46|57.86|57.56|57.73|57.43|132
1719397200000|2024-06-26 10:20:00|57.75|57.45|57.72|57.42|57.77|57.47|57.7|57.4|101
1719397500000|2024-06-26 10:25:00|57.73|57.43|57.84|57.54|57.84|57.54|57.69|57.39|57
1719397800000|2024-06-26 10:30:00|57.82|57.52|57.84|57.54|57.84|57.54|57.76|57.46|141
1719398100000|2024-06-26 10:35:00|57.83|57.53|57.82|57.52|57.83|57.53|57.75|57.45|136
1719398400000|2024-06-26 10:40:00|57.81|57.51|57.8|57.5|57.85|57.55|57.8|57.5|84
1719398700000|2024-06-26 10:45:00|57.78|57.48|57.8|57.5|57.82|57.52|57.72|57.42|171
1719399000000|2024-06-26 10:50:00|57.79|57.49|57.75|57.45|57.82|57.52|57.72|57.42|197
1719399300000|2024-06-26 10:55:00|57.74|57.44|57.75|57.45|57.78|57.48|57.72|57.42|88
1719399600000|2024-06-26 11:00:00|57.74|57.44|57.78|57.48|57.82|57.52|57.74|57.44|106
1719399900000|2024-06-26 11:05:00|57.77|57.47|57.89|57.59|57.94|57.64|57.75|57.45|93
1719400200000|2024-06-26 11:10:00|57.9|57.6|58|57.7|58.02|57.72|57.89|57.59|88
1719400500000|2024-06-26 11:15:00|57.99|57.69|57.88|57.58|58.03|57.73|57.88|57.58|136
1719400800000|2024-06-26 11:20:00|57.89|57.59|57.82|57.52|57.89|57.59|57.81|57.51|36
1719401100000|2024-06-26 11:25:00|57.83|57.53|57.73|57.43|57.84|57.54|57.73|57.43|51
1719401400000|2024-06-26 11:30:00|57.74|57.44|57.79|57.49|57.8|57.5|57.72|57.42|105
1719401700000|2024-06-26 11:35:00|57.8|57.5|57.79|57.49|57.84|57.54|57.79|57.49|80
1719402000000|2024-06-26 11:40:00|57.78|57.48|57.82|57.52|57.83|57.53|57.78|57.48|91
1719402300000|2024-06-26 11:45:00|57.81|57.51|57.79|57.49|57.81|57.51|57.78|57.48|30
1719402600000|2024-06-26 11:50:00|57.8|57.5|57.85|57.55|57.9|57.6|57.78|57.48|72
1719402900000|2024-06-26 11:55:00|57.84|57.54|57.9|57.6|57.91|57.61|57.84|57.54|53
1719403200000|2024-06-26 12:00:00|57.91|57.61|57.99|57.69|58|57.7|57.9|57.6|52
1719403500000|2024-06-26 12:05:00|57.98|57.68|57.89|57.59|58|57.7|57.88|57.58|54
1719403800000|2024-06-26 12:10:00|57.88|57.58|57.9|57.6|57.97|57.67|57.88|57.58|90
1719404100000|2024-06-26 12:15:00|57.89|57.59|57.92|57.62|57.95|57.65|57.88|57.58|107
1719404400000|2024-06-26 12:20:00|57.93|57.63|57.96|57.66|58.01|57.71|57.92|57.62|133
1719404700000|2024-06-26 12:25:00|57.95|57.65|57.9|57.6|58.01|57.71|57.9|57.6|127
1719405000000|2024-06-26 12:30:00|57.92|57.62|57.83|57.53|57.93|57.63|57.82|57.52|140
1719405300000|2024-06-26 12:35:00|57.84|57.54|57.73|57.43|57.84|57.54|57.73|57.43|124
1719405600000|2024-06-26 12:40:00|57.72|57.42|57.8|57.5|57.82|57.52|57.7|57.4|73
1719405900000|2024-06-26 12:45:00|57.79|57.49|57.8|57.5|57.83|57.53|57.79|57.49|89
1719406200000|2024-06-26 12:50:00|57.81|57.51|57.81|57.51|57.83|57.53|57.79|57.49|71
1719406500000|2024-06-26 12:55:00|57.8|57.5|57.8|57.5|57.85|57.55|57.73|57.43|57
1719406800000|2024-06-26 13:00:00|57.79|57.49|57.7|57.4|57.93|57.63|57.7|57.4|142
1719407100000|2024-06-26 13:05:00|57.69|57.39|57.64|57.34|57.75|57.45|57.63|57.33|102
1719407400000|2024-06-26 13:10:00|57.63|57.33|57.69|57.39|57.71|57.41|57.61|57.31|78
1719407700000|2024-06-26 13:15:00|57.68|57.38|57.71|57.41|57.71|57.41|57.65|57.35|41
1719408000000|2024-06-26 13:20:00|57.7|57.4|57.7|57.4|57.73|57.43|57.68|57.38|54
1719408300000|2024-06-26 13:25:00|57.71|57.41|57.68|57.38|57.73|57.43|57.68|57.38|122
1719408600000|2024-06-26 13:30:00|57.67|57.37|57.85|57.55|57.91|57.61|57.65|57.35|230
1719408900000|2024-06-26 13:35:00|57.84|57.54|57.73|57.43|57.9|57.6|57.73|57.43|264
1719409200000|2024-06-26 13:40:00|57.72|57.42|57.7|57.4|57.8|57.5|57.7|57.4|118
1719409500000|2024-06-26 13:45:00|57.69|57.39|57.79|57.49|57.81|57.51|57.68|57.38|176
1719409800000|2024-06-26 13:50:00|57.78|57.48|57.75|57.45|57.82|57.52|57.73|57.43|175
1719410100000|2024-06-26 13:55:00|57.74|57.44|57.79|57.49|57.84|57.54|57.71|57.41|130
1719410400000|2024-06-26 14:00:00|57.8|57.5|57.93|57.63|57.96|57.66|57.7|57.4|144
1719410700000|2024-06-26 14:05:00|57.92|57.62|57.92|57.62|58.01|57.71|57.89|57.59|151
1719411000000|2024-06-26 14:10:00|57.91|57.61|57.89|57.59|57.94|57.64|57.85|57.55|70
1719411300000|2024-06-26 14:15:00|57.9|57.6|57.79|57.49|57.92|57.62|57.75|57.45|134
1719411600000|2024-06-26 14:20:00|57.78|57.48|57.55|57.25|57.78|57.48|57.54|57.24|168
1719411900000|2024-06-26 14:25:00|57.54|57.24|57.59|57.29|57.64|57.34|57.53|57.23|130
1719412200000|2024-06-26 14:30:00|57.6|57.3|57.61|57.31|57.65|57.35|57.59|57.29|92
1719412500000|2024-06-26 14:35:00|57.59|57.29|57.42|57.12|57.59|57.29|57.38|57.08|221
1719412800000|2024-06-26 14:40:00|57.41|57.11|57.48|57.18|57.52|57.22|57.36|57.06|205
1719413100000|2024-06-26 14:45:00|57.49|57.19|57.62|57.32|57.65|57.35|57.44|57.14|257
1719413400000|2024-06-26 14:50:00|57.61|57.31|57.6|57.3|57.67|57.37|57.54|57.24|255
1719413700000|2024-06-26 14:55:00|57.59|57.29|57.57|57.27|57.63|57.33|57.55|57.25|93
1719414000000|2024-06-26 15:00:00|57.58|57.28|57.55|57.25|57.61|57.31|57.46|57.16|158
1719414300000|2024-06-26 15:05:00|57.54|57.24|57.36|57.06|57.57|57.27|57.34|57.04|203
1719414600000|2024-06-26 15:10:00|57.35|57.05|57.22|56.92|57.41|57.11|57.17|56.87|459
1719414900000|2024-06-26 15:15:00|57.21|56.91|57.29|56.99|57.33|57.03|57.2|56.9|361
1719415200000|2024-06-26 15:20:00|57.28|56.98|57.34|57.04|57.36|57.06|57.24|56.94|200
1719415500000|2024-06-26 15:25:00|57.33|57.03|57.08|56.78|57.33|57.03|57.03|56.73|166
1719415800000|2024-06-26 15:30:00|57.07|56.77|57|56.7|57.18|56.88|56.9|56.6|220
1719416100000|2024-06-26 15:35:00|56.99|56.69|57.03|56.73|57.07|56.77|56.95|56.65|257
1719416400000|2024-06-26 15:40:00|57.04|56.74|57.08|56.78|57.1|56.8|56.92|56.62|136
1719416700000|2024-06-26 15:45:00|57.09|56.79|57.08|56.78|57.15|56.85|57.07|56.77|128
1719417000000|2024-06-26 15:50:00|57.09|56.79|57.1|56.8|57.13|56.83|57.07|56.77|133
1719417300000|2024-06-26 15:55:00|57.09|56.79|57.12|56.82|57.12|56.82|57.02|56.72|42
1719417600000|2024-06-26 16:00:00|57.13|56.83|56.95|56.65|57.13|56.83|56.94|56.64|89
1719417900000|2024-06-26 16:05:00|56.97|56.67|57.07|56.77|57.1|56.8|56.97|56.67|166
1719418200000|2024-06-26 16:10:00|57.08|56.78|57.28|56.98|57.29|56.99|57.01|56.71|305
1719418500000|2024-06-26 16:15:00|57.27|56.97|57.26|56.96|57.3|57|57.24|56.94|202
1719418800000|2024-06-26 16:20:00|57.27|56.97|57.32|57.02|57.4|57.1|57.23|56.93|400
1719419100000|2024-06-26 16:25:00|57.33|57.03|57.37|57.07|57.4|57.1|57.3|57|360
1719419400000|2024-06-26 16:30:00|57.38|57.08|57.44|57.14|57.47|57.17|57.27|56.97|414
1719419700000|2024-06-26 16:35:00|57.47|57.17|57.3|57|57.48|57.18|57.3|57|312
1719420000000|2024-06-26 16:40:00|57.31|57.01|57.35|57.05|57.38|57.08|57.29|56.99|112
1719420300000|2024-06-26 16:45:00|57.36|57.06|57.16|56.86|57.37|57.07|57.1|56.8|258
1719420600000|2024-06-26 16:50:00|57.17|56.87|57.19|56.89|57.27|56.97|57.12|56.82|109
1719420900000|2024-06-26 16:55:00|57.2|56.9|57.23|56.93|57.26|56.96|57.19|56.89|63
1719421200000|2024-06-26 17:00:00|57.22|56.92|57.01|56.71|57.24|56.94|56.89|56.59|264
1719421500000|2024-06-26 17:05:00|57|56.7|56.72|56.42|57.04|56.74|56.56|56.26|538
1719421800000|2024-06-26 17:10:00|56.71|56.41|56.86|56.56|56.9|56.6|56.66|56.36|445
1719422100000|2024-06-26 17:15:00|56.87|56.57|56.75|56.45|57.05|56.75|56.75|56.45|311
1719422400000|2024-06-26 17:20:00|56.76|56.46|56.96|56.66|56.96|56.66|56.75|56.45|332
1719422700000|2024-06-26 17:25:00|56.95|56.65|57.06|56.76|57.06|56.76|56.93|56.63|255
1719423000000|2024-06-26 17:30:00|57.05|56.75|57.05|56.75|57.15|56.85|57.02|56.72|157
1719423300000|2024-06-26 17:35:00|57.04|56.74|56.96|56.66|57.06|56.76|56.91|56.61|88
1719423600000|2024-06-26 17:40:00|56.97|56.67|56.99|56.69|57.02|56.72|56.93|56.63|117
1719423900000|2024-06-26 17:45:00|57|56.7|56.95|56.65|57.14|56.84|56.93|56.63|192
1719424200000|2024-06-26 17:50:00|56.94|56.64|57.01|56.71|57.06|56.76|56.94|56.64|270
1719424500000|2024-06-26 17:55:00|57.02|56.72|57.19|56.89|57.21|56.91|57.02|56.72|177
1719424800000|2024-06-26 18:00:00|57.2|56.9|57.01|56.71|57.21|56.91|56.95|56.65|231
1719425100000|2024-06-26 18:05:00|57|56.7|57.05|56.75|57.06|56.76|56.92|56.62|246
1719425400000|2024-06-26 18:10:00|57.06|56.76|57.02|56.72|57.08|56.78|56.94|56.64|260
1719425700000|2024-06-26 18:15:00|57.03|56.73|56.99|56.69|57.05|56.75|56.96|56.66|202
1719426000000|2024-06-26 18:20:00|57|56.7|57.13|56.83|57.16|56.86|56.98|56.68|173
1719426300000|2024-06-26 18:25:00|57.15|56.85|57.16|56.86|57.2|56.9|57.11|56.81|219
1719426600000|2024-06-26 18:30:00|57.15|56.85|57.21|56.91|57.22|56.92|57.14|56.84|121
1719426900000|2024-06-26 18:35:00|57.2|56.9|57.2|56.9|57.22|56.92|57.14|56.84|278
1719427200000|2024-06-26 18:40:00|57.19|56.89|57.21|56.91|57.22|56.92|57.15|56.85|191
1719427500000|2024-06-26 18:45:00|57.22|56.92|57.22|56.92|57.3|57|57.19|56.89|233
1719427800000|2024-06-26 18:50:00|57.21|56.91|57.26|56.96|57.29|56.99|57.17|56.87|183
1719428100000|2024-06-26 18:55:00|57.25|56.95|57.24|56.94|57.29|56.99|57.24|56.94|133
1719428400000|2024-06-26 19:00:00|57.25|56.95|57.19|56.89|57.27|56.97|57.16|56.86|230
1719428700000|2024-06-26 19:05:00|57.17|56.87|57.24|56.94|57.25|56.95|57.13|56.83|246
1719429000000|2024-06-26 19:10:00|57.22|56.92|57.25|56.95|57.28|56.98|57.17|56.87|221
1719429300000|2024-06-26 19:15:00|57.24|56.94|57.28|56.98|57.32|57.02|57.23|56.93|322
1719429600000|2024-06-26 19:20:00|57.27|56.97|57.42|57.12|57.43|57.13|57.23|56.93|263
1719429900000|2024-06-26 19:25:00|57.41|57.11|57.38|57.08|57.42|57.12|57.35|57.05|158
1719430200000|2024-06-26 19:30:00|57.39|57.09|57.41|57.11|57.42|57.12|57.34|57.04|157
1719430500000|2024-06-26 19:35:00|57.4|57.1|57.47|57.17|57.64|57.34|57.4|57.1|309
1719430800000|2024-06-26 19:40:00|57.46|57.16|57.47|57.17|57.49|57.19|57.44|57.14|214
1719431100000|2024-06-26 19:45:00|57.48|57.18|57.44|57.14|57.48|57.18|57.41|57.11|161
1719431400000|2024-06-26 19:50:00|57.45|57.15|57.75|57.45|57.77|57.47|57.45|57.15|225
1719431700000|2024-06-26 19:55:00|57.73|57.43|57.76|57.46|57.81|57.51|57.71|57.41|308
1719432000000|2024-06-26 20:00:00|57.77|57.47|57.99|57.69|57.99|57.69|57.75|57.45|324
1719432300000|2024-06-26 20:05:00|57.98|57.68|58.09|57.79|58.25|57.95|57.98|57.68|220
1719432600000|2024-06-26 20:10:00|58.08|57.78|57.91|57.61|58.09|57.79|57.91|57.61|227
1719432900000|2024-06-26 20:15:00|57.9|57.6|57.82|57.52|57.94|57.64|57.76|57.46|268
1719433200000|2024-06-26 20:20:00|57.81|57.51|57.68|57.38|57.85|57.55|57.68|57.38|187
1719433500000|2024-06-26 20:25:00|57.67|57.37|57.7|57.4|57.74|57.44|57.6|57.3|142
1719433800000|2024-06-26 20:30:00|57.71|57.41|57.73|57.43|57.74|57.44|57.69|57.39|116
1719434100000|2024-06-26 20:35:00|57.72|57.42|57.7|57.4|57.73|57.43|57.63|57.33|115
1719434400000|2024-06-26 20:40:00|57.71|57.41|57.74|57.44|57.77|57.47|57.7|57.4|119
1719434700000|2024-06-26 20:45:00|57.75|57.45|57.69|57.39|57.75|57.45|57.68|57.38|109
1719435000000|2024-06-26 20:50:00|57.7|57.4|57.76|57.46|57.83|57.53|57.69|57.39|133
1719435300000|2024-06-26 20:55:00|57.75|57.45|57.84|57.54|57.86|57.56|57.75|57.45|82
1719435600000|2024-06-26 21:00:00|57.85|57.55|57.83|57.53|57.87|57.57|57.8|57.5|75
1719435900000|2024-06-26 21:05:00|57.84|57.54|57.75|57.45|57.84|57.54|57.75|57.45|27
1719436200000|2024-06-26 21:10:00|57.76|57.46|57.83|57.53|57.84|57.54|57.76|57.46|25
1719436500000|2024-06-26 21:15:00|57.84|57.54|57.82|57.52|57.84|57.54|57.8|57.5|41
1719436800000|2024-06-26 21:20:00|57.83|57.53|57.84|57.54|57.86|57.56|57.83|57.53|10
1719437100000|2024-06-26 21:25:00|57.85|57.55|57.76|57.46|57.85|57.55|57.76|57.46|20
1719437400000|2024-06-26 21:30:00|57.75|57.45|57.82|57.52|57.82|57.52|57.74|57.44|23
1719437700000|2024-06-26 21:35:00|57.81|57.51|57.74|57.44|57.81|57.51|57.74|57.44|9
1719438000000|2024-06-26 21:40:00|57.75|57.45|57.8|57.5|57.8|57.5|57.74|57.44|24
1719438300000|2024-06-26 21:45:00|57.82|57.52|57.84|57.54|57.85|57.55|57.82|57.52|12
1719438600000|2024-06-26 21:50:00|57.83|57.53|57.89|57.59|57.9|57.6|57.83|57.53|15
1719438900000|2024-06-26 21:55:00|57.9|57.6|57.9|57.6|57.91|57.61|57.88|57.58|31
1719439200000|2024-06-26 22:00:00|57.88|57.58|57.83|57.53|57.91|57.61|57.82|57.52|121
1719439500000|2024-06-26 22:05:00|57.82|57.52|57.83|57.53|57.89|57.59|57.81|57.51|53
1719439800000|2024-06-26 22:10:00|57.84|57.54|57.82|57.52|57.86|57.56|57.81|57.51|59
1719440100000|2024-06-26 22:15:00|57.81|57.51|57.72|57.42|57.82|57.52|57.71|57.41|86
1719440400000|2024-06-26 22:20:00|57.73|57.43|57.79|57.49|57.79|57.49|57.73|57.43|94
1719440700000|2024-06-26 22:25:00|57.8|57.5|57.73|57.43|57.8|57.5|57.72|57.42|77
1719441000000|2024-06-26 22:30:00|57.72|57.42|57.71|57.41|57.74|57.44|57.69|57.39|59
1719441300000|2024-06-26 22:35:00|57.7|57.4|57.72|57.42|57.79|57.49|57.69|57.39|54
1719441600000|2024-06-26 22:40:00|57.73|57.43|57.68|57.38|57.73|57.43|57.68|57.38|43
1719441900000|2024-06-26 22:45:00|57.67|57.37|57.74|57.44|57.75|57.45|57.66|57.36|58
1719442200000|2024-06-26 22:50:00|57.72|57.42|57.71|57.41|57.73|57.43|57.7|57.4|20
1719442500000|2024-06-26 22:55:00|57.73|57.43|57.75|57.45|57.76|57.46|57.72|57.42|64
1719442800000|2024-06-26 23:00:00|57.74|57.44|57.73|57.43|57.8|57.5|57.71|57.41|136
1719443100000|2024-06-26 23:05:00|57.72|57.42|57.73|57.43|57.74|57.44|57.7|57.4|95
1719443400000|2024-06-26 23:10:00|57.74|57.44|57.69|57.39|57.75|57.45|57.68|57.38|68
1719443700000|2024-06-26 23:15:00|57.68|57.38|57.67|57.37|57.7|57.4|57.66|57.36|124
1719444000000|2024-06-26 23:20:00|57.68|57.38|57.63|57.33|57.77|57.47|57.61|57.31|134
1719444300000|2024-06-26 23:25:00|57.62|57.32|57.68|57.38|57.69|57.39|57.59|57.29|92
1719444600000|2024-06-26 23:30:00|57.67|57.37|57.71|57.41|57.73|57.43|57.67|57.37|94
1719444900000|2024-06-26 23:35:00|57.7|57.4|57.59|57.29|57.71|57.41|57.59|57.29|80
1719445200000|2024-06-26 23:40:00|57.58|57.28|57.59|57.29|57.61|57.31|57.57|57.27|85
1719445500000|2024-06-26 23:45:00|57.6|57.3|57.58|57.28|57.6|57.3|57.57|57.27|42
1719445800000|2024-06-26 23:50:00|57.57|57.27|57.57|57.27|57.59|57.29|57.56|57.26|42
1719446100000|2024-06-26 23:55:00|57.58|57.28|57.64|57.34|57.65|57.35|57.57|57.27|44
1719446400000|2024-06-27 00:00:00|57.66|57.36|57.59|57.29|57.66|57.36|57.53|57.23|140
1719446700000|2024-06-27 00:05:00|57.6|57.3|57.5|57.2|57.61|57.31|57.49|57.19|162
1719447000000|2024-06-27 00:10:00|57.51|57.21|57.49|57.19|57.52|57.22|57.47|57.17|80
1719447300000|2024-06-27 00:15:00|57.5|57.2|57.54|57.24|57.58|57.28|57.33|57.03|160
1719447600000|2024-06-27 00:20:00|57.53|57.23|57.4|57.1|57.55|57.25|57.4|57.1|183
1719447900000|2024-06-27 00:25:00|57.39|57.09|57.42|57.12|57.42|57.12|57.35|57.05|152
1719448200000|2024-06-27 00:30:00|57.41|57.11|57.5|57.2|57.53|57.23|57.4|57.1|134
1719448500000|2024-06-27 00:35:00|57.49|57.19|57.51|57.21|57.54|57.24|57.46|57.16|183
1719448800000|2024-06-27 00:40:00|57.5|57.2|57.49|57.19|57.52|57.22|57.48|57.18|121
1719449100000|2024-06-27 00:45:00|57.47|57.17|57.31|57.01|57.47|57.17|57.26|56.96|233
1719449400000|2024-06-27 00:50:00|57.3|57|57.29|56.99|57.37|57.07|57.29|56.99|163
1719449700000|2024-06-27 00:55:00|57.28|56.98|57.28|56.98|57.33|57.03|57.27|56.97|98
1719450000000|2024-06-27 01:00:00|57.29|56.99|57.18|56.88|57.33|57.03|57.1|56.8|208
1719450300000|2024-06-27 01:05:00|57.19|56.89|57.22|56.92|57.25|56.95|57.17|56.87|200
1719450600000|2024-06-27 01:10:00|57.21|56.91|57.29|56.99|57.4|57.1|57.2|56.9|183
1719450900000|2024-06-27 01:15:00|57.3|57|57.24|56.94|57.4|57.1|57.19|56.89|248
1719451200000|2024-06-27 01:20:00|57.23|56.93|57.35|57.05|57.43|57.13|57.23|56.93|301
1719451500000|2024-06-27 01:25:00|57.36|57.06|57.29|56.99|57.36|57.06|57.28|56.98|213
1719451800000|2024-06-27 01:30:00|57.3|57|57.34|57.04|57.42|57.12|57.3|57|241
1719452100000|2024-06-27 01:35:00|57.33|57.03|57.31|57.01|57.37|57.07|57.28|56.98|268
1719452400000|2024-06-27 01:40:00|57.32|57.02|57.33|57.03|57.34|57.04|57.26|56.96|128
1719452700000|2024-06-27 01:45:00|57.34|57.04|57.37|57.07|57.51|57.21|57.34|57.04|211
1719453000000|2024-06-27 01:50:00|57.36|57.06|57.31|57.01|57.41|57.11|57.31|57.01|140
1719453300000|2024-06-27 01:55:00|57.3|57|57.33|57.03|57.37|57.07|57.29|56.99|111
1719453600000|2024-06-27 02:00:00|57.32|57.02|57.16|56.86|57.37|57.07|57.15|56.85|180
1719453900000|2024-06-27 02:05:00|57.15|56.85|57.19|56.89|57.2|56.9|57.12|56.82|197
1719454200000|2024-06-27 02:10:00|57.18|56.88|57.22|56.92|57.39|57.09|57.17|56.87|192
1719454500000|2024-06-27 02:15:00|57.23|56.93|57.22|56.92|57.25|56.95|57.18|56.88|199
1719454800000|2024-06-27 02:20:00|57.23|56.93|57.27|56.97|57.27|56.97|57.2|56.9|167
1719455100000|2024-06-27 02:25:00|57.24|56.94|57.35|57.05|57.36|57.06|57.23|56.93|163
1719455400000|2024-06-27 02:30:00|57.34|57.04|57.53|57.23|57.53|57.23|57.32|57.02|191
1719455700000|2024-06-27 02:35:00|57.54|57.24|57.42|57.12|57.55|57.25|57.35|57.05|232
1719456000000|2024-06-27 02:40:00|57.41|57.11|57.24|56.94|57.45|57.15|57.18|56.88|190
1719456300000|2024-06-27 02:45:00|57.23|56.93|57.32|57.02|57.43|57.13|57.23|56.93|205
1719456600000|2024-06-27 02:50:00|57.31|57.01|57.36|57.06|57.45|57.15|57.28|56.98|289
1719456900000|2024-06-27 02:55:00|57.37|57.07|57.37|57.07|57.4|57.1|57.31|57.01|221
1719457200000|2024-06-27 03:00:00|57.39|57.09|57.32|57.02|57.39|57.09|57.24|56.94|297
1719457500000|2024-06-27 03:05:00|57.31|57.01|57.35|57.05|57.36|57.06|57.26|56.96|255
1719457800000|2024-06-27 03:10:00|57.36|57.06|57.45|57.15|57.49|57.19|57.33|57.03|207
1719458100000|2024-06-27 03:15:00|57.46|57.16|57.49|57.19|57.52|57.22|57.41|57.11|241
1719458400000|2024-06-27 03:20:00|57.5|57.2|57.59|57.29|57.71|57.41|57.49|57.19|207
1719458700000|2024-06-27 03:25:00|57.58|57.28|57.5|57.2|57.58|57.28|57.45|57.15|129
1719459000000|2024-06-27 03:30:00|57.51|57.21|57.53|57.23|57.55|57.25|57.45|57.15|147
1719459300000|2024-06-27 03:35:00|57.52|57.22|57.49|57.19|57.54|57.24|57.47|57.17|139
1719459600000|2024-06-27 03:40:00|57.5|57.2|57.45|57.15|57.53|57.23|57.45|57.15|144
1719459900000|2024-06-27 03:45:00|57.46|57.16|57.5|57.2|57.53|57.23|57.43|57.13|154
1719460200000|2024-06-27 03:50:00|57.51|57.21|57.51|57.21|57.56|57.26|57.47|57.17|123
1719460500000|2024-06-27 03:55:00|57.52|57.22|57.5|57.2|57.53|57.23|57.48|57.18|54
1719460800000|2024-06-27 04:00:00|57.51|57.21|57.39|57.09|57.54|57.24|57.38|57.08|143
1719461100000|2024-06-27 04:05:00|57.38|57.08|57.39|57.09|57.48|57.18|57.34|57.04|155
1719461400000|2024-06-27 04:10:00|57.4|57.1|57.39|57.09|57.4|57.1|57.35|57.05|146
1719461700000|2024-06-27 04:15:00|57.38|57.08|57.33|57.03|57.41|57.11|57.3|57|251
1719462000000|2024-06-27 04:20:00|57.32|57.02|57.35|57.05|57.39|57.09|57.32|57.02|178
1719462300000|2024-06-27 04:25:00|57.34|57.04|57.34|57.04|57.39|57.09|57.3|57|168
1719462600000|2024-06-27 04:30:00|57.33|57.03|57.38|57.08|57.42|57.12|57.33|57.03|125
1719462900000|2024-06-27 04:35:00|57.39|57.09|57.43|57.13|57.45|57.15|57.38|57.08|172
1719463200000|2024-06-27 04:40:00|57.42|57.12|57.42|57.12|57.45|57.15|57.4|57.1|178
1719463500000|2024-06-27 04:45:00|57.43|57.13|57.39|57.09|57.44|57.14|57.33|57.03|119
1719463800000|2024-06-27 04:50:00|57.38|57.08|57.34|57.04|57.4|57.1|57.32|57.02|105
1719464100000|2024-06-27 04:55:00|57.33|57.03|57.35|57.05|57.36|57.06|57.33|57.03|72
1719464400000|2024-06-27 05:00:00|57.34|57.04|57.39|57.09|57.39|57.09|57.34|57.04|117
1719464700000|2024-06-27 05:05:00|57.38|57.08|57.34|57.04|57.39|57.09|57.34|57.04|90
1719465000000|2024-06-27 05:10:00|57.33|57.03|57.11|56.81|57.35|57.05|57.05|56.75|145
1719465300000|2024-06-27 05:15:00|57.1|56.8|57.1|56.8|57.12|56.82|57.04|56.74|249
1719465600000|2024-06-27 05:20:00|57.11|56.81|57.04|56.74|57.14|56.84|57.04|56.74|286
1719465900000|2024-06-27 05:25:00|57.05|56.75|57|56.7|57.05|56.75|56.91|56.61|152
1719466200000|2024-06-27 05:30:00|57.01|56.71|56.96|56.66|57.01|56.71|56.84|56.54|235
1719466500000|2024-06-27 05:35:00|56.98|56.68|56.92|56.62|57|56.7|56.89|56.59|189
1719466800000|2024-06-27 05:40:00|56.93|56.63|57|56.7|57.01|56.71|56.92|56.62|101
1719467100000|2024-06-27 05:45:00|56.99|56.69|57|56.7|57.08|56.78|56.99|56.69|99
1719467400000|2024-06-27 05:50:00|56.98|56.68|56.88|56.58|57|56.7|56.8|56.5|280
1719467700000|2024-06-27 05:55:00|56.87|56.57|56.86|56.56|56.9|56.6|56.82|56.52|258
1719468000000|2024-06-27 06:00:00|56.87|56.57|56.87|56.57|56.93|56.63|56.83|56.53|282
1719468300000|2024-06-27 06:05:00|56.86|56.56|56.97|56.67|56.98|56.68|56.8|56.5|211
1719468600000|2024-06-27 06:10:00|56.96|56.66|56.84|56.54|56.97|56.67|56.84|56.54|170
1719468900000|2024-06-27 06:15:00|56.83|56.53|56.9|56.6|56.92|56.62|56.83|56.53|225
1719469200000|2024-06-27 06:20:00|56.91|56.61|56.94|56.64|56.96|56.66|56.9|56.6|111
1719469500000|2024-06-27 06:25:00|56.93|56.63|57.11|56.81|57.11|56.81|56.92|56.62|139
1719469800000|2024-06-27 06:30:00|57.1|56.8|57.07|56.77|57.18|56.88|57.05|56.75|257
1719470100000|2024-06-27 06:35:00|57.08|56.78|57.05|56.75|57.16|56.86|57.03|56.73|337
1719470400000|2024-06-27 06:40:00|57.04|56.74|57.03|56.73|57.07|56.77|56.95|56.65|340
1719470700000|2024-06-27 06:45:00|57.04|56.74|57.07|56.77|57.07|56.77|56.96|56.66|251
1719471000000|2024-06-27 06:50:00|57.06|56.76|57.22|56.92|57.23|56.93|57.06|56.76|310
1719471300000|2024-06-27 06:55:00|57.2|56.9|57.18|56.88|57.25|56.95|57.15|56.85|383
1719471600000|2024-06-27 07:00:00|57.17|56.87|57.15|56.85|57.25|56.95|57.14|56.84|443
1719471900000|2024-06-27 07:05:00|57.16|56.86|57.02|56.72|57.19|56.89|57.01|56.71|395
1719472200000|2024-06-27 07:10:00|57.05|56.75|57.02|56.72|57.07|56.77|56.99|56.69|229
1719472500000|2024-06-27 07:15:00|57.03|56.73|57.03|56.73|57.13|56.83|57.02|56.72|453
1719472800000|2024-06-27 07:20:00|57.04|56.74|57|56.7|57.05|56.75|56.92|56.62|315
1719473100000|2024-06-27 07:25:00|57.01|56.71|57.01|56.71|57.06|56.76|56.96|56.66|214
1719473400000|2024-06-27 07:30:00|57.02|56.72|56.89|56.59|57.1|56.8|56.89|56.59|391
1719473700000|2024-06-27 07:35:00|56.88|56.58|56.74|56.44|56.91|56.61|56.71|56.41|283
1719474000000|2024-06-27 07:40:00|56.73|56.43|56.75|56.45|56.82|56.52|56.71|56.41|403
1719474300000|2024-06-27 07:45:00|56.76|56.46|56.79|56.49|56.83|56.53|56.7|56.4|369
1719474600000|2024-06-27 07:50:00|56.78|56.48|56.8|56.5|56.83|56.53|56.78|56.48|302
1719474900000|2024-06-27 07:55:00|56.79|56.49|56.81|56.51|56.88|56.58|56.78|56.48|338
1719475200000|2024-06-27 08:00:00|56.82|56.52|57.43|57.13|57.54|57.24|56.75|56.45|406
1719475500000|2024-06-27 08:05:00|57.44|57.14|57.45|57.15|57.48|57.18|57.33|57.03|216
1719475800000|2024-06-27 08:10:00|57.44|57.14|57.97|57.67|58.08|57.78|57.44|57.14|324
1719476100000|2024-06-27 08:15:00|57.96|57.66|57.75|57.45|57.96|57.66|57.73|57.43|226
1719476400000|2024-06-27 08:20:00|57.74|57.44|57.77|57.47|57.88|57.58|57.67|57.37|142
1719476700000|2024-06-27 08:25:00|57.76|57.46|57.73|57.43|57.85|57.55|57.67|57.37|211
1719477000000|2024-06-27 08:30:00|57.72|57.42|57.64|57.34|57.75|57.45|57.63|57.33|175
1719477300000|2024-06-27 08:35:00|57.63|57.33|57.66|57.36|57.73|57.43|57.59|57.29|97
1719477600000|2024-06-27 08:40:00|57.64|57.34|57.63|57.33|57.73|57.43|57.62|57.32|138
1719477900000|2024-06-27 08:45:00|57.64|57.34|57.65|57.35|57.66|57.36|57.53|57.23|189
1719478200000|2024-06-27 08:50:00|57.64|57.34|57.6|57.3|57.65|57.35|57.54|57.24|266
1719478500000|2024-06-27 08:55:00|57.61|57.31|57.68|57.38|57.74|57.44|57.59|57.29|183
1719478800000|2024-06-27 09:00:00|57.67|57.37|57.72|57.42|57.77|57.47|57.66|57.36|159
1719479100000|2024-06-27 09:05:00|57.73|57.43|57.76|57.46|57.76|57.46|57.62|57.32|122
1719479400000|2024-06-27 09:10:00|57.77|57.47|57.84|57.54|57.94|57.64|57.74|57.44|157
1719479700000|2024-06-27 09:15:00|57.83|57.53|57.89|57.59|57.96|57.66|57.83|57.53|108
1719480000000|2024-06-27 09:20:00|57.91|57.61|57.98|57.68|57.98|57.68|57.84|57.54|299
1719480300000|2024-06-27 09:25:00|58|57.7|58.05|57.75|58.08|57.78|57.95|57.65|183
1719480600000|2024-06-27 09:30:00|58.04|57.74|58.03|57.73|58.06|57.76|57.96|57.66|188
1719480900000|2024-06-27 09:35:00|58.02|57.72|58.07|57.77|58.1|57.8|58.02|57.72|108
1719481200000|2024-06-27 09:40:00|58.08|57.78|58.06|57.76|58.08|57.78|58.05|57.75|94
1719481500000|2024-06-27 09:45:00|58.05|57.75|58.06|57.76|58.08|57.78|58.04|57.74|158
1719481800000|2024-06-27 09:50:00|58.07|57.77|58.07|57.77|58.11|57.81|58.03|57.73|246
1719482100000|2024-06-27 09:55:00|58.08|57.78|58.15|57.85|58.22|57.92|58.08|57.78|269
1719482400000|2024-06-27 10:00:00|58.16|57.86|58.18|57.88|58.27|57.97|58.15|57.85|299
1719482700000|2024-06-27 10:05:00|58.17|57.87|58.08|57.78|58.18|57.88|58.02|57.72|275
1719483000000|2024-06-27 10:10:00|58.09|57.79|58.08|57.78|58.18|57.88|58.01|57.71|302
1719483300000|2024-06-27 10:15:00|58.09|57.79|58.06|57.76|58.19|57.89|58.05|57.75|238
1719483600000|2024-06-27 10:20:00|58.05|57.75|58.14|57.84|58.23|57.93|58.05|57.75|292
1719483900000|2024-06-27 10:25:00|58.15|57.85|58.25|57.95|58.29|57.99|58.14|57.84|169
1719484200000|2024-06-27 10:30:00|58.26|57.96|58.22|57.92|58.4|58.1|58.21|57.91|287
1719484500000|2024-06-27 10:35:00|58.21|57.91|58.22|57.92|58.25|57.95|58.11|57.81|320
1719484800000|2024-06-27 10:40:00|58.21|57.91|58.24|57.94|58.28|57.98|58.21|57.91|192
1719485100000|2024-06-27 10:45:00|58.25|57.95|58.25|57.95|58.26|57.96|58.16|57.86|240
1719485400000|2024-06-27 10:50:00|58.24|57.94|58.31|58.01|58.36|58.06|58.24|57.94|309
1719485700000|2024-06-27 10:55:00|58.3|58|58.26|57.96|58.35|58.05|58.24|57.94|261
1719486000000|2024-06-27 11:00:00|58.27|57.97|58.52|58.22|58.53|58.23|58.25|57.95|379
1719486300000|2024-06-27 11:05:00|58.53|58.23|58.57|58.27|58.59|58.29|58.52|58.22|198
1719486600000|2024-06-27 11:10:00|58.58|58.28|58.86|58.56|58.87|58.57|58.57|58.27|189
1719486900000|2024-06-27 11:15:00|58.87|58.57|58.8|58.5|59.17|58.87|58.72|58.42|367
1719487200000|2024-06-27 11:20:00|58.81|58.51|58.76|58.46|58.86|58.56|58.71|58.41|337
1719487500000|2024-06-27 11:25:00|58.79|58.49|58.76|58.46|58.85|58.55|58.75|58.45|258
1719487800000|2024-06-27 11:30:00|58.78|58.48|59.02|58.72|59.04|58.74|58.78|58.48|384
1719488100000|2024-06-27 11:35:00|59.03|58.73|59.01|58.71|59.26|58.96|59.01|58.71|338
1719488400000|2024-06-27 11:40:00|59.02|58.72|58.46|58.16|59.12|58.82|58.44|58.14|340
1719488700000|2024-06-27 11:45:00|58.47|58.17|58.31|58.01|58.5|58.2|58.27|57.97|551
1719489000000|2024-06-27 11:50:00|58.32|58.02|58.24|57.94|58.34|58.04|58.2|57.9|404
1719489300000|2024-06-27 11:55:00|58.23|57.93|58.22|57.92|58.3|58|58.2|57.9|322
1719489600000|2024-06-27 12:00:00|58.24|57.94|58.19|57.89|58.35|58.05|58.18|57.88|325
1719489900000|2024-06-27 12:05:00|58.18|57.88|58.37|58.07|58.38|58.08|58.12|57.82|461
1719490200000|2024-06-27 12:10:00|58.38|58.08|58.39|58.09|58.42|58.12|58.24|57.94|283
1719490500000|2024-06-27 12:15:00|58.37|58.07|58.3|58|58.45|58.15|58.26|57.96|305
1719490800000|2024-06-27 12:20:00|58.29|57.99|58.35|58.05|58.41|58.11|58.24|57.94|276
1719491100000|2024-06-27 12:25:00|58.36|58.06|58.44|58.14|58.5|58.2|58.31|58.01|288
1719491400000|2024-06-27 12:30:00|58.45|58.15|58.19|57.89|58.57|58.27|58.03|57.73|373
1719491700000|2024-06-27 12:35:00|58.18|57.88|58.47|58.17|58.49|58.19|58.13|57.83|118
1719492000000|2024-06-27 12:40:00|58.49|58.19|58.33|58.03|58.54|58.24|58.3|58|41
1719492300000|2024-06-27 12:45:00|58.32|58.02|58.42|58.12|58.45|58.15|58.24|57.94|230
1719492600000|2024-06-27 12:50:00|58.41|58.11|58.44|58.14|58.5|58.2|58.41|58.11|308
1719492900000|2024-06-27 12:55:00|58.45|58.15|58.5|58.2|58.52|58.22|58.44|58.14|163
1719493200000|2024-06-27 13:00:00|58.51|58.21|58.91|58.61|58.95|58.65|58.47|58.17|490
1719493500000|2024-06-27 13:05:00|58.9|58.6|58.7|58.4|58.93|58.63|58.67|58.37|540
1719493800000|2024-06-27 13:10:00|58.69|58.39|58.9|58.6|58.97|58.67|58.69|58.39|510
1719494100000|2024-06-27 13:15:00|58.88|58.58|58.9|58.6|58.95|58.65|58.8|58.5|478
1719494400000|2024-06-27 13:20:00|58.89|58.59|58.71|58.41|58.94|58.64|58.71|58.41|400
1719494700000|2024-06-27 13:25:00|58.72|58.42|58.62|58.32|58.74|58.44|58.6|58.3|435
1719495000000|2024-06-27 13:30:00|58.63|58.33|58.77|58.47|58.93|58.63|58.62|58.32|454
1719495300000|2024-06-27 13:35:00|58.78|58.48|58.69|58.39|58.87|58.57|58.68|58.38|393
1719495600000|2024-06-27 13:40:00|58.68|58.38|58.6|58.3|58.73|58.43|58.59|58.29|89
1719495900000|2024-06-27 13:45:00|58.61|58.31|58.59|58.29|58.72|58.42|58.58|58.28|82
1719496200000|2024-06-27 13:50:00|58.58|58.28|58.61|58.31|58.64|58.34|58.56|58.26|278
1719496500000|2024-06-27 13:55:00|58.6|58.3|58.49|58.19|58.62|58.32|58.45|58.15|399
1719496800000|2024-06-27 14:00:00|58.52|58.22|58.63|58.33|58.74|58.44|58.48|58.18|487
1719497100000|2024-06-27 14:05:00|58.64|58.34|58.83|58.53|58.86|58.56|58.63|58.33|429
1719497400000|2024-06-27 14:10:00|58.82|58.52|58.85|58.55|58.88|58.58|58.77|58.47|276
1719497700000|2024-06-27 14:15:00|58.86|58.56|58.67|58.37|58.89|58.59|58.67|58.37|332
1719498000000|2024-06-27 14:20:00|58.66|58.36|58.8|58.5|58.82|58.52|58.65|58.35|286
1719498300000|2024-06-27 14:25:00|58.81|58.51|58.81|58.51|58.93|58.63|58.8|58.5|342
1719498600000|2024-06-27 14:30:00|58.8|58.5|58.67|58.37|58.84|58.54|58.62|58.32|333
1719498900000|2024-06-27 14:35:00|58.69|58.39|58.62|58.32|58.7|58.4|58.54|58.24|405
1719499200000|2024-06-27 14:40:00|58.63|58.33|58.63|58.33|58.63|58.33|58.54|58.24|346
1719499500000|2024-06-27 14:45:00|58.62|58.32|58.52|58.22|58.62|58.32|58.49|58.19|274
1719499800000|2024-06-27 14:50:00|58.53|58.23|58.31|58.01|58.55|58.25|58.29|57.99|338
1719500100000|2024-06-27 14:55:00|58.32|58.02|58.39|58.09|58.4|58.1|58.28|57.98|304
1719500400000|2024-06-27 15:00:00|58.4|58.1|58.44|58.14|58.48|58.18|58.27|57.97|344
1719500700000|2024-06-27 15:05:00|58.43|58.13|58.38|58.08|58.49|58.19|58.34|58.04|413
1719501000000|2024-06-27 15:10:00|58.39|58.09|58.48|58.18|58.54|58.24|58.33|58.03|307
1719501300000|2024-06-27 15:15:00|58.49|58.19|58.5|58.2|58.61|58.31|58.48|58.18|304
1719501600000|2024-06-27 15:20:00|58.49|58.19|58.39|58.09|58.5|58.2|58.33|58.03|316
1719501900000|2024-06-27 15:25:00|58.4|58.1|58.38|58.08|58.45|58.15|58.33|58.03|260
1719502200000|2024-06-27 15:30:00|58.39|58.09|58.5|58.2|58.5|58.2|58.31|58.01|245
1719502500000|2024-06-27 15:35:00|58.49|58.19|58.49|58.19|58.51|58.21|58.41|58.11|218
1719502800000|2024-06-27 15:40:00|58.48|58.18|58.42|58.12|58.49|58.19|58.39|58.09|170
1719503100000|2024-06-27 15:45:00|58.41|58.11|58.44|58.14|58.49|58.19|58.4|58.1|208
1719503400000|2024-06-27 15:50:00|58.43|58.13|58.4|58.1|58.46|58.16|58.39|58.09|163
1719503700000|2024-06-27 15:55:00|58.39|58.09|58.31|58.01|58.4|58.1|58.29|57.99|164
1719504000000|2024-06-27 16:00:00|58.33|58.03|58.34|58.04|58.43|58.13|58.3|58|254
1719504300000|2024-06-27 16:05:00|58.33|58.03|58.34|58.04|58.37|58.07|58.24|57.94|210
1719504600000|2024-06-27 16:10:00|58.35|58.05|58.34|58.04|58.37|58.07|58.31|58.01|201
1719504900000|2024-06-27 16:15:00|58.33|58.03|58.29|57.99|58.39|58.09|58.26|57.96|262
1719505200000|2024-06-27 16:20:00|58.28|57.98|58.13|57.83|58.3|58|58.13|57.83|215
1719505500000|2024-06-27 16:25:00|58.14|57.84|58.11|57.81|58.15|57.85|58.04|57.74|273
1719505800000|2024-06-27 16:30:00|58.12|57.82|58.17|57.87|58.24|57.94|58.07|57.77|299
1719506100000|2024-06-27 16:35:00|58.16|57.86|58.34|58.04|58.35|58.05|58.14|57.84|321
1719506400000|2024-06-27 16:40:00|58.35|58.05|58.36|58.06|58.4|58.1|58.32|58.02|333
1719506700000|2024-06-27 16:45:00|58.37|58.07|58.21|57.91|58.38|58.08|58.2|57.9|356
1719507000000|2024-06-27 16:50:00|58.22|57.92|58.29|57.99|58.3|58|58.21|57.91|130
1719507300000|2024-06-27 16:55:00|58.27|57.97|58.31|58.01|58.31|58.01|58.25|57.95|128
1719507600000|2024-06-27 17:00:00|58.3|58|58.34|58.04|58.38|58.08|58.29|57.99|171
1719507900000|2024-06-27 17:05:00|58.35|58.05|58.31|58.01|58.38|58.08|58.28|57.98|170
1719508200000|2024-06-27 17:10:00|58.32|58.02|58.33|58.03|58.36|58.06|58.27|57.97|283
1719508500000|2024-06-27 17:15:00|58.34|58.04|58.32|58.02|58.35|58.05|58.3|58|189
1719508800000|2024-06-27 17:20:00|58.31|58.01|58.65|58.35|58.83|58.53|58.3|58|243
1719509100000|2024-06-27 17:25:00|58.66|58.36|58.36|58.06|58.73|58.43|58.3|58|371
1719509400000|2024-06-27 17:30:00|58.34|58.04|58.35|58.05|58.39|58.09|58.29|57.99|350
1719509700000|2024-06-27 17:35:00|58.33|58.03|58.43|58.13|58.47|58.17|58.33|58.03|228
1719510000000|2024-06-27 17:40:00|58.44|58.14|58.39|58.09|58.49|58.19|58.36|58.06|256
1719510300000|2024-06-27 17:45:00|58.41|58.11|58.53|58.23|58.58|58.28|58.4|58.1|184
1719510600000|2024-06-27 17:50:00|58.52|58.22|58.54|58.24|58.58|58.28|58.51|58.21|169
1719510900000|2024-06-27 17:55:00|58.53|58.23|58.49|58.19|58.53|58.23|58.43|58.13|122
1719511200000|2024-06-27 18:00:00|58.5|58.2|58.54|58.24|58.54|58.24|58.44|58.14|253
1719511500000|2024-06-27 18:05:00|58.53|58.23|58.65|58.35|58.66|58.36|58.53|58.23|208
1719511800000|2024-06-27 18:10:00|58.64|58.34|58.65|58.35|58.67|58.37|58.6|58.3|165
1719512100000|2024-06-27 18:15:00|58.66|58.36|58.58|58.28|58.66|58.36|58.52|58.22|141
1719512400000|2024-06-27 18:20:00|58.57|58.27|58.64|58.34|58.66|58.36|58.57|58.27|167
1719512700000|2024-06-27 18:25:00|58.65|58.35|58.66|58.36|58.67|58.37|58.63|58.33|134
1719513000000|2024-06-27 18:30:00|58.65|58.35|58.81|58.51|58.82|58.52|58.63|58.33|185
1719513300000|2024-06-27 18:35:00|58.82|58.52|58.96|58.66|58.97|58.67|58.82|58.52|307
1719513600000|2024-06-27 18:40:00|58.97|58.67|58.83|58.53|58.97|58.67|58.8|58.5|225
1719513900000|2024-06-27 18:45:00|58.82|58.52|58.85|58.55|58.89|58.59|58.79|58.49|231
1719514200000|2024-06-27 18:50:00|58.84|58.54|58.75|58.45|58.85|58.55|58.7|58.4|361
1719514500000|2024-06-27 18:55:00|58.73|58.43|58.82|58.52|58.84|58.54|58.7|58.4|242
1719514800000|2024-06-27 19:00:00|58.83|58.53|58.73|58.43|58.85|58.55|58.73|58.43|256
1719515100000|2024-06-27 19:05:00|58.74|58.44|58.6|58.3|58.76|58.46|58.6|58.3|308
1719515400000|2024-06-27 19:10:00|58.61|58.31|58.72|58.42|58.75|58.45|58.6|58.3|239
1719515700000|2024-06-27 19:15:00|58.71|58.41|58.73|58.43|58.76|58.46|58.64|58.34|165
1719516000000|2024-06-27 19:20:00|58.74|58.44|58.81|58.51|58.81|58.51|58.71|58.41|207
1719516300000|2024-06-27 19:25:00|58.8|58.5|58.73|58.43|58.81|58.51|58.71|58.41|196
1719516600000|2024-06-27 19:30:00|58.71|58.41|58.71|58.41|58.75|58.45|58.7|58.4|146
1719516900000|2024-06-27 19:35:00|58.72|58.42|58.78|58.48|58.81|58.51|58.7|58.4|144
1719517200000|2024-06-27 19:40:00|58.79|58.49|58.76|58.46|58.79|58.49|58.74|58.44|169
1719517500000|2024-06-27 19:45:00|58.75|58.45|58.73|58.43|58.79|58.49|58.7|58.4|177
1719517800000|2024-06-27 19:50:00|58.74|58.44|58.7|58.4|58.79|58.49|58.69|58.39|142
1719518100000|2024-06-27 19:55:00|58.71|58.41|58.74|58.44|58.75|58.45|58.7|58.4|192
1719518400000|2024-06-27 20:00:00|58.73|58.43|58.74|58.44|58.8|58.5|58.69|58.39|244
1719518700000|2024-06-27 20:05:00|58.75|58.45|58.73|58.43|58.77|58.47|58.7|58.4|106
1719519000000|2024-06-27 20:10:00|58.74|58.44|58.78|58.48|58.79|58.49|58.72|58.42|83
1719519300000|2024-06-27 20:15:00|58.79|58.49|58.91|58.61|58.97|58.67|58.78|58.48|96
1719519600000|2024-06-27 20:20:00|58.92|58.62|58.93|58.63|58.97|58.67|58.91|58.61|124
1719519900000|2024-06-27 20:25:00|58.94|58.64|58.93|58.63|58.95|58.65|58.9|58.6|90
1719520200000|2024-06-27 20:30:00|58.92|58.62|58.94|58.64|58.96|58.66|58.92|58.62|117
1719520500000|2024-06-27 20:35:00|58.96|58.66|59.04|58.74|59.05|58.75|58.96|58.66|83
1719520800000|2024-06-27 20:40:00|59.05|58.75|59.03|58.73|59.05|58.75|59.01|58.71|86
1719521100000|2024-06-27 20:45:00|59.04|58.74|59.03|58.73|59.11|58.81|59|58.7|117
1719521400000|2024-06-27 20:50:00|59.02|58.72|59.06|58.76|59.1|58.8|59.01|58.71|127
1719521700000|2024-06-27 20:55:00|59.08|58.78|59.05|58.75|59.08|58.78|59.02|58.72|137
1719522000000|2024-06-27 21:00:00|59.06|58.76|59.08|58.78|59.09|58.79|59|58.7|50
1719522300000|2024-06-27 21:05:00|59.09|58.79|59.11|58.81|59.11|58.81|59.03|58.73|22
1719522600000|2024-06-27 21:10:00|59.1|58.8|59.12|58.82|59.13|58.83|59.05|58.75|47
1719522900000|2024-06-27 21:15:00|59.11|58.81|59.1|58.8|59.14|58.84|59.08|58.78|27
1719523200000|2024-06-27 21:20:00|59.11|58.81|59.11|58.81|59.11|58.81|59.09|58.79|57
1719523500000|2024-06-27 21:25:00|59.12|58.82|59.11|58.81|59.12|58.82|59.1|58.8|20
1719523800000|2024-06-27 21:30:00|59.12|58.82|59.1|58.8|59.12|58.82|59.09|58.79|65
1719524100000|2024-06-27 21:35:00|59.09|58.79|59.1|58.8|59.1|58.8|59.07|58.77|12
1719524400000|2024-06-27 21:40:00|59.11|58.81|59.05|58.75|59.11|58.81|59.05|58.75|41
1719524700000|2024-06-27 21:45:00|59.06|58.76|59.04|58.74|59.06|58.76|59.03|58.73|17
1719525000000|2024-06-27 21:50:00|59.05|58.75|59.05|58.75|59.07|58.77|59.04|58.74|17
1719525300000|2024-06-27 21:55:00|59.06|58.76|59.05|58.75|59.06|58.76|59.03|58.73|63
1719525600000|2024-06-27 22:00:00|59.06|58.76|59.04|58.74|59.1|58.8|58.99|58.69|148
1719525900000|2024-06-27 22:05:00|59.03|58.73|59.04|58.74|59.07|58.77|59.03|58.73|182
1719526200000|2024-06-27 22:10:00|59.03|58.73|59.06|58.76|59.07|58.77|59.03|58.73|90
1719526500000|2024-06-27 22:15:00|59.05|58.75|59.1|58.8|59.11|58.81|59|58.7|145
1719526800000|2024-06-27 22:20:00|59.11|58.81|59.09|58.79|59.11|58.81|59.06|58.76|140
1719527100000|2024-06-27 22:25:00|59.08|58.78|59.02|58.72|59.13|58.83|59|58.7|126
1719527400000|2024-06-27 22:30:00|59.03|58.73|59.01|58.71|59.04|58.74|59.01|58.71|43
1719527700000|2024-06-27 22:35:00|59.02|58.72|59.01|58.71|59.02|58.72|58.99|58.69|67
1719528000000|2024-06-27 22:40:00|59|58.7|59.02|58.72|59.04|58.74|59|58.7|67
1719528300000|2024-06-27 22:45:00|59.03|58.73|59.02|58.72|59.03|58.73|58.98|58.68|75
1719528600000|2024-06-27 22:50:00|59|58.7|59.04|58.74|59.04|58.74|59|58.7|98
1719528900000|2024-06-27 22:55:00|59.02|58.72|59.08|58.78|59.1|58.8|59.02|58.72|79
1719529200000|2024-06-27 23:00:00|59.09|58.79|59.09|58.79|59.11|58.81|59.08|58.78|103
1719529500000|2024-06-27 23:05:00|59.08|58.78|59|58.7|59.09|58.79|58.97|58.67|141
1719529800000|2024-06-27 23:10:00|59.01|58.71|58.98|58.68|59.01|58.71|58.97|58.67|37
1719530100000|2024-06-27 23:15:00|58.99|58.69|58.99|58.69|59.01|58.71|58.94|58.64|89
1719530400000|2024-06-27 23:20:00|58.98|58.68|58.9|58.6|59.01|58.71|58.9|58.6|77
1719530700000|2024-06-27 23:25:00|58.89|58.59|58.94|58.64|58.99|58.69|58.89|58.59|59
1719531000000|2024-06-27 23:30:00|58.95|58.65|59|58.7|59.01|58.71|58.93|58.63|92
1719531300000|2024-06-27 23:35:00|58.99|58.69|59.03|58.73|59.04|58.74|58.98|58.68|67
1719531600000|2024-06-27 23:40:00|59.02|58.72|59.03|58.73|59.04|58.74|59|58.7|58
1719531900000|2024-06-27 23:45:00|59.02|58.72|59.03|58.73|59.05|58.75|59|58.7|93
1719532200000|2024-06-27 23:50:00|59.01|58.71|59.04|58.74|59.05|58.75|59|58.7|121
1719532500000|2024-06-27 23:55:00|59.05|58.75|59.08|58.78|59.1|58.8|59.03|58.73|148
1719532800000|2024-06-28 00:00:00|59.07|58.77|59.03|58.73|59.09|58.79|59.02|58.72|255
1719533100000|2024-06-28 00:05:00|59.02|58.72|59.03|58.73|59.09|58.79|59|58.7|156
1719533400000|2024-06-28 00:10:00|59.04|58.74|59.06|58.76|59.06|58.76|59.02|58.72|139
1719533700000|2024-06-28 00:15:00|59.05|58.75|58.91|58.61|59.08|58.78|58.9|58.6|153
1719534000000|2024-06-28 00:20:00|58.92|58.62|58.88|58.58|58.94|58.64|58.86|58.56|196
1719534300000|2024-06-28 00:25:00|58.83|58.53|58.75|58.45|58.89|58.59|58.75|58.45|96
1719534600000|2024-06-28 00:30:00|58.78|58.48|58.68|58.38|58.8|58.5|58.66|58.36|247
1719534900000|2024-06-28 00:35:00|58.69|58.39|58.53|58.23|58.74|58.44|58.53|58.23|201
1719535200000|2024-06-28 00:40:00|58.54|58.24|58.69|58.39|58.71|58.41|58.54|58.24|136
1719535500000|2024-06-28 00:45:00|58.7|58.4|58.65|58.35|58.76|58.46|58.64|58.34|91
1719535800000|2024-06-28 00:50:00|58.66|58.36|58.7|58.4|58.7|58.4|58.6|58.3|205
1719536100000|2024-06-28 00:55:00|58.69|58.39|58.68|58.38|58.72|58.42|58.67|58.37|97
1719536400000|2024-06-28 01:00:00|58.67|58.37|58.69|58.39|58.7|58.4|58.63|58.33|115
1719536700000|2024-06-28 01:05:00|58.68|58.38|58.72|58.42|58.75|58.45|58.67|58.37|122
1719537000000|2024-06-28 01:10:00|58.73|58.43|58.68|58.38|58.76|58.46|58.59|58.29|140
1719537300000|2024-06-28 01:15:00|58.69|58.39|58.81|58.51|58.88|58.58|58.69|58.39|203
1719537600000|2024-06-28 01:20:00|58.82|58.52|59.04|58.74|59.04|58.74|58.79|58.49|294
1719537900000|2024-06-28 01:25:00|59.01|58.71|59.1|58.8|59.2|58.9|59.01|58.71|364
1719538200000|2024-06-28 01:30:00|59.09|58.79|59.11|58.81|59.15|58.85|59.02|58.72|317
1719538500000|2024-06-28 01:35:00|59.1|58.8|59.28|58.98|59.3|59|59.02|58.72|313
1719538800000|2024-06-28 01:40:00|59.29|58.99|59.2|58.9|59.29|58.99|59.14|58.84|279
1719539100000|2024-06-28 01:45:00|59.21|58.91|59.19|58.89|59.21|58.91|59.08|58.78|292
1719539400000|2024-06-28 01:50:00|59.18|58.88|59.13|58.83|59.2|58.9|59.09|58.79|289
1719539700000|2024-06-28 01:55:00|59.14|58.84|59.12|58.82|59.23|58.93|59.12|58.82|274
1719540000000|2024-06-28 02:00:00|59.11|58.81|58.97|58.67|59.12|58.82|58.97|58.67|344
1719540300000|2024-06-28 02:05:00|58.96|58.66|58.93|58.63|58.96|58.66|58.83|58.53|324
1719540600000|2024-06-28 02:10:00|58.95|58.65|58.92|58.62|59.01|58.71|58.89|58.59|256
1719540900000|2024-06-28 02:15:00|58.91|58.61|59|58.7|59.03|58.73|58.83|58.53|243
1719541200000|2024-06-28 02:20:00|58.99|58.69|58.89|58.59|58.99|58.69|58.87|58.57|149
1719541500000|2024-06-28 02:25:00|58.88|58.58|58.73|58.43|58.91|58.61|58.71|58.41|178
1719541800000|2024-06-28 02:30:00|58.72|58.42|58.68|58.38|58.76|58.46|58.66|58.36|206
1719542100000|2024-06-28 02:35:00|58.69|58.39|58.81|58.51|58.84|58.54|58.66|58.36|232
1719542400000|2024-06-28 02:40:00|58.8|58.5|58.93|58.63|58.97|58.67|58.8|58.5|204
1719542700000|2024-06-28 02:45:00|58.92|58.62|58.73|58.43|58.94|58.64|58.65|58.35|272
1719543000000|2024-06-28 02:50:00|58.72|58.42|58.72|58.42|58.79|58.49|58.7|58.4|249
1719543300000|2024-06-28 02:55:00|58.73|58.43|58.73|58.43|58.76|58.46|58.67|58.37|226
1719543600000|2024-06-28 03:00:00|58.72|58.42|58.73|58.43|58.74|58.44|58.68|58.38|172
1719543900000|2024-06-28 03:05:00|58.72|58.42|58.69|58.39|58.73|58.43|58.67|58.37|104
1719544200000|2024-06-28 03:10:00|58.7|58.4|58.71|58.41|58.71|58.41|58.68|58.38|137
1719544500000|2024-06-28 03:15:00|58.7|58.4|58.75|58.45|58.83|58.53|58.7|58.4|101
1719544800000|2024-06-28 03:20:00|58.74|58.44|58.71|58.41|58.8|58.5|58.71|58.41|119
1719545100000|2024-06-28 03:25:00|58.7|58.4|58.74|58.44|58.74|58.44|58.66|58.36|82
1719545400000|2024-06-28 03:30:00|58.73|58.43|58.77|58.47|58.81|58.51|58.72|58.42|135
1719545700000|2024-06-28 03:35:00|58.78|58.48|58.73|58.43|58.79|58.49|58.72|58.42|93
1719546000000|2024-06-28 03:40:00|58.72|58.42|58.73|58.43|58.76|58.46|58.71|58.41|146
1719546300000|2024-06-28 03:45:00|58.74|58.44|58.78|58.48|58.8|58.5|58.71|58.41|135
1719546600000|2024-06-28 03:50:00|58.77|58.47|58.71|58.41|58.79|58.49|58.71|58.41|147
1719546900000|2024-06-28 03:55:00|58.72|58.42|58.72|58.42|58.74|58.44|58.69|58.39|116
1719547200000|2024-06-28 04:00:00|58.73|58.43|58.64|58.34|58.73|58.43|58.64|58.34|169
1719547500000|2024-06-28 04:05:00|58.65|58.35|58.65|58.35|58.66|58.36|58.6|58.3|151
1719547800000|2024-06-28 04:10:00|58.66|58.36|58.75|58.45|58.75|58.45|58.65|58.35|122
1719548100000|2024-06-28 04:15:00|58.73|58.43|58.84|58.54|58.84|58.54|58.73|58.43|98
1719548400000|2024-06-28 04:20:00|58.83|58.53|58.63|58.33|58.86|58.56|58.62|58.32|159
1719548700000|2024-06-28 04:25:00|58.64|58.34|58.57|58.27|58.65|58.35|58.51|58.21|227
1719549000000|2024-06-28 04:30:00|58.58|58.28|58.73|58.43|58.75|58.45|58.58|58.28|163
1719549300000|2024-06-28 04:35:00|58.74|58.44|58.83|58.53|58.89|58.59|58.73|58.43|135
1719549600000|2024-06-28 04:40:00|58.84|58.54|58.84|58.54|58.86|58.56|58.83|58.53|112
1719549900000|2024-06-28 04:45:00|58.85|58.55|58.84|58.54|58.89|58.59|58.84|58.54|62
1719550200000|2024-06-28 04:50:00|58.83|58.53|58.8|58.5|58.84|58.54|58.79|58.49|26
1719550500000|2024-06-28 04:55:00|58.81|58.51|58.82|58.52|58.84|58.54|58.79|58.49|57
1719550800000|2024-06-28 05:00:00|58.81|58.51|58.69|58.39|58.82|58.52|58.63|58.33|155
1719551100000|2024-06-28 05:05:00|58.68|58.38|58.73|58.43|58.76|58.46|58.68|58.38|95
1719551400000|2024-06-28 05:10:00|58.72|58.42|58.67|58.37|58.74|58.44|58.65|58.35|112
1719551700000|2024-06-28 05:15:00|58.68|58.38|58.64|58.34|58.71|58.41|58.61|58.31|118
1719552000000|2024-06-28 05:20:00|58.63|58.33|58.57|58.27|58.63|58.33|58.53|58.23|144
1719552300000|2024-06-28 05:25:00|58.58|58.28|58.61|58.31|58.61|58.31|58.55|58.25|233
1719552600000|2024-06-28 05:30:00|58.6|58.3|58.65|58.35|58.7|58.4|58.58|58.28|227
1719552900000|2024-06-28 05:35:00|58.64|58.34|58.54|58.24|58.65|58.35|58.54|58.24|123
1719553200000|2024-06-28 05:40:00|58.55|58.25|58.52|58.22|58.56|58.26|58.51|58.21|223
1719553500000|2024-06-28 05:45:00|58.53|58.23|58.52|58.22|58.58|58.28|58.49|58.19|213
1719553800000|2024-06-28 05:50:00|58.53|58.23|58.56|58.26|58.63|58.33|58.52|58.22|162
1719554100000|2024-06-28 05:55:00|58.57|58.27|58.56|58.26|58.6|58.3|58.53|58.23|153
1719554400000|2024-06-28 06:00:00|58.54|58.24|58.48|58.18|58.56|58.26|58.43|58.13|190
1719554700000|2024-06-28 06:05:00|58.49|58.19|58.52|58.22|58.55|58.25|58.48|58.18|120
1719555000000|2024-06-28 06:10:00|58.53|58.23|58.59|58.29|58.68|58.38|58.5|58.2|108
1719555300000|2024-06-28 06:15:00|58.58|58.28|58.51|58.21|58.59|58.29|58.48|58.18|150
1719555600000|2024-06-28 06:20:00|58.52|58.22|58.49|58.19|58.53|58.23|58.48|58.18|155
1719555900000|2024-06-28 06:25:00|58.48|58.18|58.55|58.25|58.56|58.26|58.48|58.18|59
1719556200000|2024-06-28 06:30:00|58.54|58.24|58.53|58.23|58.55|58.25|58.48|58.18|205
1719556500000|2024-06-28 06:35:00|58.54|58.24|58.61|58.31|58.65|58.35|58.51|58.21|212
1719556800000|2024-06-28 06:40:00|58.62|58.32|58.62|58.32|58.63|58.33|58.58|58.28|143
1719557100000|2024-06-28 06:45:00|58.63|58.33|58.61|58.31|58.64|58.34|58.58|58.28|160
1719557400000|2024-06-28 06:50:00|58.62|58.32|58.6|58.3|58.66|58.36|58.6|58.3|143
1719557700000|2024-06-28 06:55:00|58.61|58.31|58.64|58.34|58.64|58.34|58.6|58.3|57
1719558000000|2024-06-28 07:00:00|58.63|58.33|58.62|58.32|58.63|58.33|58.58|58.28|92
1719558300000|2024-06-28 07:05:00|58.61|58.31|58.53|58.23|58.62|58.32|58.53|58.23|161
1719558600000|2024-06-28 07:10:00|58.54|58.24|58.6|58.3|58.62|58.32|58.52|58.22|128
1719558900000|2024-06-28 07:15:00|58.61|58.31|58.58|58.28|58.64|58.34|58.58|58.28|105
1719559200000|2024-06-28 07:20:00|58.59|58.29|58.48|58.18|58.59|58.29|58.44|58.14|193
1719559500000|2024-06-28 07:25:00|58.49|58.19|58.49|58.19|58.51|58.21|58.45|58.15|294
1719559800000|2024-06-28 07:30:00|58.5|58.2|58.51|58.21|58.55|58.25|58.36|58.06|225
1719560100000|2024-06-28 07:35:00|58.52|58.22|58.49|58.19|58.52|58.22|58.48|58.18|168
1719560400000|2024-06-28 07:40:00|58.5|58.2|58.5|58.2|58.51|58.21|58.44|58.14|146
1719560700000|2024-06-28 07:45:00|58.49|58.19|58.38|58.08|58.51|58.21|58.35|58.05|375
1719561000000|2024-06-28 07:50:00|58.39|58.09|58.67|58.37|58.67|58.37|58.36|58.06|273
1719561300000|2024-06-28 07:55:00|58.68|58.38|58.71|58.41|58.76|58.46|58.68|58.38|248
1719561600000|2024-06-28 08:00:00|58.72|58.42|58.73|58.43|58.78|58.48|58.7|58.4|237
1719561900000|2024-06-28 08:05:00|58.72|58.42|58.69|58.39|58.75|58.45|58.63|58.33|277
1719562200000|2024-06-28 08:10:00|58.68|58.38|58.74|58.44|58.77|58.47|58.6|58.3|206
1719562500000|2024-06-28 08:15:00|58.73|58.43|58.74|58.44|58.83|58.53|58.73|58.43|115
1719562800000|2024-06-28 08:20:00|58.73|58.43|58.69|58.39|58.74|58.44|58.69|58.39|97
1719563100000|2024-06-28 08:25:00|58.68|58.38|58.63|58.33|58.71|58.41|58.62|58.32|111
1719563400000|2024-06-28 08:30:00|58.62|58.32|58.62|58.32|58.66|58.36|58.57|58.27|141
1719563700000|2024-06-28 08:35:00|58.63|58.33|58.69|58.39|58.73|58.43|58.62|58.32|84
1719564000000|2024-06-28 08:40:00|58.68|58.38|58.64|58.34|58.69|58.39|58.6|58.3|127
1719564300000|2024-06-28 08:45:00|58.65|58.35|58.63|58.33|58.71|58.41|58.62|58.32|85
1719564600000|2024-06-28 08:50:00|58.62|58.32|58.64|58.34|58.65|58.35|58.61|58.31|93
1719564900000|2024-06-28 08:55:00|58.63|58.33|58.66|58.36|58.7|58.4|58.63|58.33|157
1719565200000|2024-06-28 09:00:00|58.67|58.37|58.57|58.27|58.7|58.4|58.55|58.25|146
1719565500000|2024-06-28 09:05:00|58.58|58.28|58.56|58.26|58.61|58.31|58.53|58.23|243
1719565800000|2024-06-28 09:10:00|58.57|58.27|58.61|58.31|58.66|58.36|58.55|58.25|130
1719566100000|2024-06-28 09:15:00|58.6|58.3|58.6|58.3|58.63|58.33|58.57|58.27|177
1719566400000|2024-06-28 09:20:00|58.59|58.29|58.51|58.21|58.62|58.32|58.5|58.2|148
1719566700000|2024-06-28 09:25:00|58.5|58.2|58.57|58.27|58.59|58.29|58.48|58.18|163
1719567000000|2024-06-28 09:30:00|58.58|58.28|58.57|58.27|58.65|58.35|58.54|58.24|182
1719567300000|2024-06-28 09:35:00|58.56|58.26|58.63|58.33|58.65|58.35|58.55|58.25|184
1719567600000|2024-06-28 09:40:00|58.65|58.35|58.69|58.39|58.71|58.41|58.63|58.33|144
1719567900000|2024-06-28 09:45:00|58.68|58.38|58.84|58.54|58.84|58.54|58.68|58.38|111
1719568200000|2024-06-28 09:50:00|58.83|58.53|58.83|58.53|58.88|58.58|58.78|58.48|196
1719568500000|2024-06-28 09:55:00|58.82|58.52|58.83|58.53|58.83|58.53|58.75|58.45|182
1719568800000|2024-06-28 10:00:00|58.82|58.52|58.73|58.43|58.86|58.56|58.7|58.4|152
1719569100000|2024-06-28 10:05:00|58.72|58.42|58.77|58.47|58.83|58.53|58.69|58.39|173
1719569400000|2024-06-28 10:10:00|58.79|58.49|58.79|58.49|58.83|58.53|58.77|58.47|191
1719569700000|2024-06-28 10:15:00|58.8|58.5|58.79|58.49|58.82|58.52|58.74|58.44|213
1719570000000|2024-06-28 10:20:00|58.78|58.48|58.99|58.69|59.01|58.71|58.78|58.48|199
1719570300000|2024-06-28 10:25:00|58.98|58.68|58.94|58.64|58.99|58.69|58.89|58.59|130
1719570600000|2024-06-28 10:30:00|58.93|58.63|59.08|58.78|59.11|58.81|58.9|58.6|111
1719570900000|2024-06-28 10:35:00|59.07|58.77|59.31|59.01|59.37|59.07|59.03|58.73|323
1719571200000|2024-06-28 10:40:00|59.32|59.02|59.65|59.35|59.72|59.42|59.3|59|396
1719571500000|2024-06-28 10:45:00|59.64|59.34|59.32|59.02|59.64|59.34|59.32|59.02|269
1719571800000|2024-06-28 10:50:00|59.33|59.03|59.24|58.94|59.37|59.07|59.19|58.89|256
1719572100000|2024-06-28 10:55:00|59.23|58.93|59.21|58.91|59.29|58.99|59.21|58.91|167
1719572400000|2024-06-28 11:00:00|59.22|58.92|59.11|58.81|59.29|58.99|59.1|58.8|203
1719572700000|2024-06-28 11:05:00|59.12|58.82|59.05|58.75|59.13|58.83|58.98|58.68|200
1719573000000|2024-06-28 11:10:00|59.06|58.76|59.14|58.84|59.14|58.84|59.04|58.74|96
1719573300000|2024-06-28 11:15:00|59.13|58.83|59.25|58.95|59.26|58.96|59.11|58.81|263
1719573600000|2024-06-28 11:20:00|59.26|58.96|59.26|58.96|59.28|58.98|59.2|58.9|171
1719573900000|2024-06-28 11:25:00|59.25|58.95|59.34|59.04|59.37|59.07|59.25|58.95|211
1719574200000|2024-06-28 11:30:00|59.33|59.03|59.53|59.23|59.54|59.24|59.29|58.99|279
1719574500000|2024-06-28 11:35:00|59.54|59.24|59.57|59.27|59.65|59.35|59.5|59.2|359
1719574800000|2024-06-28 11:40:00|59.55|59.25|59.44|59.14|59.58|59.28|59.44|59.14|231
1719575100000|2024-06-28 11:45:00|59.48|59.18|59.46|59.16|59.49|59.19|59.38|59.08|271
1719575400000|2024-06-28 11:50:00|59.47|59.17|59.45|59.15|59.48|59.18|59.37|59.07|222
1719575700000|2024-06-28 11:55:00|59.44|59.14|59.44|59.14|59.5|59.2|59.42|59.12|384
1719576000000|2024-06-28 12:00:00|59.45|59.15|59.45|59.15|59.5|59.2|59.36|59.06|419
1719576300000|2024-06-28 12:05:00|59.44|59.14|59.45|59.15|59.47|59.17|59.4|59.1|218
1719576600000|2024-06-28 12:10:00|59.46|59.16|59.48|59.18|59.48|59.18|59.37|59.07|188
1719576900000|2024-06-28 12:15:00|59.47|59.17|59.52|59.22|59.61|59.31|59.43|59.13|383
1719577200000|2024-06-28 12:20:00|59.53|59.23|59.49|59.19|59.55|59.25|59.41|59.11|398
1719577500000|2024-06-28 12:25:00|59.48|59.18|59.63|59.33|59.63|59.33|59.44|59.14|26
1719577800000|2024-06-28 12:30:00|59.62|59.32|59.54|59.24|59.68|59.38|59.26|58.96|419
1719578100000|2024-06-28 12:35:00|59.55|59.25|59.74|59.44|59.81|59.51|59.49|59.19|435
1719578400000|2024-06-28 12:40:00|59.73|59.43|59.48|59.18|59.75|59.45|59.43|59.13|345
1719578700000|2024-06-28 12:45:00|59.49|59.19|59.53|59.23|59.62|59.32|59.48|59.18|299
1719579000000|2024-06-28 12:50:00|59.55|59.25|59.44|59.14|59.55|59.25|59.31|59.01|323
1719579300000|2024-06-28 12:55:00|59.43|59.13|59.51|59.21|59.56|59.26|59.37|59.07|237
1719579600000|2024-06-28 13:00:00|59.52|59.22|59.21|58.91|59.62|59.32|59.19|58.89|413
1719579900000|2024-06-28 13:05:00|59.22|58.92|59.41|59.11|59.47|59.17|59.1|58.8|128
1719580200000|2024-06-28 13:10:00|59.42|59.12|59.6|59.3|59.63|59.33|59.41|59.11|74
1719580500000|2024-06-28 13:15:00|59.61|59.31|59.6|59.3|59.62|59.32|59.43|59.13|163
1719580800000|2024-06-28 13:20:00|59.61|59.31|59.65|59.35|59.73|59.43|59.61|59.31|160
1719581100000|2024-06-28 13:25:00|59.67|59.37|59.8|59.5|59.81|59.51|59.67|59.37|115
1719581400000|2024-06-28 13:30:00|59.79|59.49|59.59|59.29|59.81|59.51|59.55|59.25|240
1719581700000|2024-06-28 13:35:00|59.6|59.3|59.72|59.42|59.75|59.45|59.59|59.29|236
1719582000000|2024-06-28 13:40:00|59.71|59.41|59.9|59.6|59.97|59.67|59.7|59.4|389
1719582300000|2024-06-28 13:45:00|59.89|59.59|59.7|59.4|59.98|59.68|59.69|59.39|311
1719582600000|2024-06-28 13:50:00|59.69|59.39|59.56|59.26|59.82|59.52|59.54|59.24|344
1719582900000|2024-06-28 13:55:00|59.55|59.25|59.44|59.14|59.6|59.3|59.26|58.96|509
1719583200000|2024-06-28 14:00:00|59.46|59.16|59.55|59.25|59.7|59.4|59.43|59.13|457
1719583500000|2024-06-28 14:05:00|59.56|59.26|59.64|59.34|59.75|59.45|59.56|59.26|322
1719583800000|2024-06-28 14:10:00|59.65|59.35|59.53|59.23|59.7|59.4|59.43|59.13|394
1719584100000|2024-06-28 14:15:00|59.54|59.24|59.36|59.06|59.6|59.3|59.23|58.93|517
1719584400000|2024-06-28 14:20:00|59.35|59.05|59.46|59.16|59.5|59.2|59.21|58.91|498
1719584700000|2024-06-28 14:25:00|59.45|59.15|59.4|59.1|59.53|59.23|59.4|59.1|289
1719585000000|2024-06-28 14:30:00|59.41|59.11|59.3|59|59.54|59.24|59.29|58.99|199
1719585300000|2024-06-28 14:35:00|59.28|58.98|59.34|59.04|59.45|59.15|59.25|58.95|259
1719585600000|2024-06-28 14:40:00|59.33|59.03|59.23|58.93|59.33|59.03|59.2|58.9|421
1719585900000|2024-06-28 14:45:00|59.24|58.94|59.4|59.1|59.41|59.11|59.23|58.93|308
1719586200000|2024-06-28 14:50:00|59.39|59.09|59.47|59.17|59.52|59.22|59.29|58.99|439
1719586500000|2024-06-28 14:55:00|59.48|59.18|59.69|59.39|59.71|59.41|59.48|59.18|410
1719586800000|2024-06-28 15:00:00|59.68|59.38|59.7|59.4|59.76|59.46|59.6|59.3|286
1719587100000|2024-06-28 15:05:00|59.72|59.42|59.67|59.37|59.76|59.46|59.57|59.27|295
1719587400000|2024-06-28 15:10:00|59.68|59.38|59.69|59.39|59.76|59.46|59.6|59.3|280
1719587700000|2024-06-28 15:15:00|59.68|59.38|59.63|59.33|59.72|59.42|59.46|59.16|332
1719588000000|2024-06-28 15:20:00|59.64|59.34|59.72|59.42|59.79|59.49|59.62|59.32|283
1719588300000|2024-06-28 15:25:00|59.73|59.43|59.59|59.29|59.73|59.43|59.55|59.25|370
1719588600000|2024-06-28 15:30:00|59.6|59.3|59.63|59.33|59.71|59.41|59.56|59.26|239
1719588900000|2024-06-28 15:35:00|59.62|59.32|59.43|59.13|59.63|59.33|59.43|59.13|281
1719589200000|2024-06-28 15:40:00|59.44|59.14|59.43|59.13|59.54|59.24|59.36|59.06|337
1719589500000|2024-06-28 15:45:00|59.42|59.12|59.55|59.25|59.56|59.26|59.4|59.1|398
1719589800000|2024-06-28 15:50:00|59.54|59.24|59.83|59.53|59.83|59.53|59.54|59.24|439
1719590100000|2024-06-28 15:55:00|59.85|59.55|59.68|59.38|60.05|59.75|59.67|59.37|450
1719590400000|2024-06-28 16:00:00|59.67|59.37|59.64|59.34|59.83|59.53|59.57|59.27|397
1719590700000|2024-06-28 16:05:00|59.65|59.35|59.7|59.4|59.76|59.46|59.57|59.27|337
1719591000000|2024-06-28 16:10:00|59.71|59.41|59.86|59.56|59.86|59.56|59.65|59.35|370
1719591300000|2024-06-28 16:15:00|59.85|59.55|59.79|59.49|59.88|59.58|59.62|59.32|396
1719591600000|2024-06-28 16:20:00|59.8|59.5|59.73|59.43|59.83|59.53|59.62|59.32|395
1719591900000|2024-06-28 16:25:00|59.72|59.42|59.83|59.53|59.84|59.54|59.69|59.39|355
1719592200000|2024-06-28 16:30:00|59.82|59.52|59.82|59.52|59.87|59.57|59.74|59.44|163
1719592500000|2024-06-28 16:35:00|59.84|59.54|59.7|59.4|59.85|59.55|59.7|59.4|259
1719592800000|2024-06-28 16:40:00|59.72|59.42|59.59|59.29|59.8|59.5|59.49|59.19|514
1719593100000|2024-06-28 16:45:00|59.58|59.28|59.51|59.21|59.6|59.3|59.19|58.89|573
1719593400000|2024-06-28 16:50:00|59.5|59.2|59.58|59.28|59.62|59.32|59.28|58.98|443
1719593700000|2024-06-28 16:55:00|59.59|59.29|59.78|59.48|59.79|59.49|59.55|59.25|304
1719594000000|2024-06-28 17:00:00|59.77|59.47|59.63|59.33|59.78|59.48|59.59|59.29|295
1719594300000|2024-06-28 17:05:00|59.62|59.32|59.6|59.3|59.64|59.34|59.52|59.22|172
1719594600000|2024-06-28 17:10:00|59.59|59.29|59.63|59.33|59.66|59.36|59.47|59.17|221
1719594900000|2024-06-28 17:15:00|59.64|59.34|59.69|59.39|59.69|59.39|59.56|59.26|227
1719595200000|2024-06-28 17:20:00|59.68|59.38|59.73|59.43|59.76|59.46|59.65|59.35|272
1719595500000|2024-06-28 17:25:00|59.72|59.42|59.79|59.49|59.83|59.53|59.7|59.4|202
1719595800000|2024-06-28 17:30:00|59.78|59.48|59.7|59.4|59.8|59.5|59.66|59.36|297
1719596100000|2024-06-28 17:35:00|59.69|59.39|59.4|59.1|59.71|59.41|59.39|59.09|191
1719596400000|2024-06-28 17:40:00|59.39|59.09|59.43|59.13|59.47|59.17|59.38|59.08|234
1719596700000|2024-06-28 17:45:00|59.42|59.12|59.35|59.05|59.51|59.21|59.32|59.02|252
1719597000000|2024-06-28 17:50:00|59.34|59.04|59.13|58.83|59.36|59.06|58.98|58.68|388
1719597300000|2024-06-28 17:55:00|59.12|58.82|59.25|58.95|59.27|58.97|59.1|58.8|259
1719597600000|2024-06-28 18:00:00|59.23|58.93|59.4|59.1|59.43|59.13|59.13|58.83|356
1719597900000|2024-06-28 18:05:00|59.41|59.11|59.5|59.2|59.53|59.23|59.35|59.05|369
1719598200000|2024-06-28 18:10:00|59.52|59.22|59.49|59.19|59.53|59.23|59.39|59.09|329
1719598500000|2024-06-28 18:15:00|59.51|59.21|59.49|59.19|59.61|59.31|59.46|59.16|266
1719598800000|2024-06-28 18:20:00|59.5|59.2|59.34|59.04|59.5|59.2|59.26|58.96|479
1719599100000|2024-06-28 18:25:00|59.36|59.06|59.31|59.01|59.38|59.08|59.3|59|183
1719599400000|2024-06-28 18:30:00|59.32|59.02|59.33|59.03|59.36|59.06|59.26|58.96|169
1719599700000|2024-06-28 18:35:00|59.34|59.04|59.3|59|59.37|59.07|59.3|59|257
1719600000000|2024-06-28 18:40:00|59.29|58.99|59.09|58.79|59.31|59.01|59.09|58.79|172
1719600300000|2024-06-28 18:45:00|59.1|58.8|59.14|58.84|59.14|58.84|59.05|58.75|170
1719600600000|2024-06-28 18:50:00|59.13|58.83|59.16|58.86|59.16|58.86|59.06|58.76|184
1719600900000|2024-06-28 18:55:00|59.17|58.87|59.17|58.87|59.22|58.92|59.15|58.85|137
1719601200000|2024-06-28 19:00:00|59.18|58.88|59.06|58.76|59.18|58.88|59.06|58.76|202
1719601500000|2024-06-28 19:05:00|59.05|58.75|59.12|58.82|59.14|58.84|59.02|58.72|210
1719601800000|2024-06-28 19:10:00|59.11|58.81|59.14|58.84|59.2|58.9|59.09|58.79|292
1719602100000|2024-06-28 19:15:00|59.13|58.83|59.1|58.8|59.2|58.9|58.89|58.59|466
1719602400000|2024-06-28 19:20:00|59.09|58.79|59.4|59.1|59.41|59.11|59.09|58.79|574
1719602700000|2024-06-28 19:25:00|59.42|59.12|59.66|59.36|59.67|59.37|59.39|59.09|410
1719603000000|2024-06-28 19:30:00|59.67|59.37|59.5|59.2|59.67|59.37|59.48|59.18|396
1719603300000|2024-06-28 19:35:00|59.49|59.19|59.41|59.11|59.52|59.22|59.39|59.09|338
1719603600000|2024-06-28 19:40:00|59.42|59.12|59.5|59.2|59.53|59.23|59.33|59.03|308
1719603900000|2024-06-28 19:45:00|59.49|59.19|59.48|59.18|59.51|59.21|59.42|59.12|225
1719604200000|2024-06-28 19:50:00|59.46|59.16|59.31|59.01|59.5|59.2|59.29|58.99|332
1719604500000|2024-06-28 19:55:00|59.32|59.02|59.59|59.29|59.59|59.29|59.3|59|338
1719604800000|2024-06-28 20:00:00|59.6|59.3|59.63|59.33|59.68|59.38|59.55|59.25|213
1719605100000|2024-06-28 20:05:00|59.64|59.34|59.81|59.51|59.84|59.54|59.62|59.32|88
1719605400000|2024-06-28 20:10:00|59.79|59.49|59.81|59.51|59.9|59.6|59.77|59.47|95
1719605700000|2024-06-28 20:15:00|59.82|59.52|59.82|59.52|59.83|59.53|59.78|59.48|55
1719606000000|2024-06-28 20:20:00|59.83|59.53|59.93|59.63|59.93|59.63|59.79|59.49|83
1719606300000|2024-06-28 20:25:00|59.92|59.62|59.83|59.53|59.94|59.64|59.8|59.5|128
1719606600000|2024-06-28 20:30:00|59.82|59.52|59.8|59.5|59.9|59.6|59.78|59.48|80
1719606900000|2024-06-28 20:35:00|59.81|59.51|59.78|59.48|59.82|59.52|59.71|59.41|97
1719607200000|2024-06-28 20:40:00|59.79|59.49|59.6|59.3|59.82|59.52|59.6|59.3|69
1719607500000|2024-06-28 20:45:00|59.61|59.31|59.54|59.24|59.63|59.33|59.54|59.24|94
1719607800000|2024-06-28 20:50:00|59.53|59.23|59.52|59.22|59.54|59.24|59.47|59.17|86
1719608100000|2024-06-28 20:55:00|59.53|59.23|59.57|59.27|59.58|59.28|59.47|59.17|27
1719644400000|2024-06-29 07:00:00|58.47|58.17|58.5|58.2|58.51|58.21|58.4|58.1|103
1719644700000|2024-06-29 07:05:00|58.51|58.21|58.48|58.18|58.51|58.21|58.45|58.15|54
1719645000000|2024-06-29 07:10:00|58.47|58.17|58.5|58.2|58.5|58.2|58.44|58.14|32
1719645300000|2024-06-29 07:15:00|58.51|58.21|58.53|58.23|58.53|58.23|58.4|58.1|125
1719645600000|2024-06-29 07:20:00|58.54|58.24|58.72|58.42|58.74|58.44|58.54|58.24|101
1719645900000|2024-06-29 07:25:00|58.71|58.41|58.74|58.44|58.74|58.44|58.64|58.34|117
1719646200000|2024-06-29 07:30:00|58.73|58.43|58.64|58.34|58.75|58.45|58.64|58.34|115
1719646500000|2024-06-29 07:35:00|58.65|58.35|58.66|58.36|58.72|58.42|58.62|58.32|62
1719646800000|2024-06-29 07:40:00|58.65|58.35|58.69|58.39|58.7|58.4|58.61|58.31|61
1719647100000|2024-06-29 07:45:00|58.7|58.4|58.62|58.32|58.72|58.42|58.61|58.31|64
1719647400000|2024-06-29 07:50:00|58.63|58.33|58.64|58.34|58.65|58.35|58.6|58.3|67
1719647700000|2024-06-29 07:55:00|58.65|58.35|58.64|58.34|58.66|58.36|58.61|58.31|24
1719648000000|2024-06-29 08:00:00|58.65|58.35|58.62|58.32|58.68|58.38|58.62|58.32|48
1719648300000|2024-06-29 08:05:00|58.61|58.31|58.52|58.22|58.65|58.35|58.52|58.22|48
1719648600000|2024-06-29 08:10:00|58.53|58.23|58.45|58.15|58.53|58.23|58.44|58.14|42
1719648900000|2024-06-29 08:15:00|58.46|58.16|58.46|58.16|58.48|58.18|58.39|58.09|63
1719649200000|2024-06-29 08:20:00|58.47|58.17|58.38|58.08|58.54|58.24|58.37|58.07|84
1719649500000|2024-06-29 08:25:00|58.39|58.09|58.33|58.03|58.42|58.12|58.32|58.02|48
1719649800000|2024-06-29 08:30:00|58.34|58.04|58.36|58.06|58.36|58.06|58.3|58|52
1719650100000|2024-06-29 08:35:00|58.34|58.04|58.35|58.05|58.36|58.06|58.32|58.02|30
1719650400000|2024-06-29 08:40:00|58.36|58.06|58.15|57.85|58.37|58.07|58.14|57.84|62
1719650700000|2024-06-29 08:45:00|58.17|57.87|58.27|57.97|58.31|58.01|58.17|57.87|59
1719651000000|2024-06-29 08:50:00|58.28|57.98|58.25|57.95|58.28|57.98|58.21|57.91|46
1719651300000|2024-06-29 08:55:00|58.26|57.96|58.25|57.95|58.27|57.97|58.23|57.93|23
1719651600000|2024-06-29 09:00:00|58.26|57.96|58.27|57.97|58.29|57.99|58.23|57.93|30
1719651900000|2024-06-29 09:05:00|58.28|57.98|58.24|57.94|58.29|57.99|58.24|57.94|16
1719652200000|2024-06-29 09:10:00|58.25|57.95|58.27|57.97|58.3|58|58.24|57.94|13
1719652500000|2024-06-29 09:15:00|58.26|57.96|58.18|57.88|58.27|57.97|58.16|57.86|52
1719652800000|2024-06-29 09:20:00|58.19|57.89|58.08|57.78|58.2|57.9|58.05|57.75|43
1719653100000|2024-06-29 09:25:00|58.07|57.77|58.12|57.82|58.16|57.86|58.07|57.77|29
1719653400000|2024-06-29 09:30:00|58.13|57.83|58.04|57.74|58.14|57.84|58.03|57.73|37
1719653700000|2024-06-29 09:35:00|58.05|57.75|57.81|57.51|58.08|57.78|57.78|57.48|98
1719654000000|2024-06-29 09:40:00|57.82|57.52|57.83|57.53|57.85|57.55|57.8|57.5|45
1719654300000|2024-06-29 09:45:00|57.82|57.52|57.86|57.56|57.92|57.62|57.78|57.48|86
1719654600000|2024-06-29 09:50:00|57.87|57.57|57.92|57.62|57.95|57.65|57.86|57.56|49
1719654900000|2024-06-29 09:55:00|57.91|57.61|57.97|57.67|58.01|57.71|57.91|57.61|48
1719655200000|2024-06-29 10:00:00|57.98|57.68|57.96|57.66|58.04|57.74|57.96|57.66|58
1719655500000|2024-06-29 10:05:00|57.97|57.67|58.06|57.76|58.09|57.79|57.91|57.61|39
1719655800000|2024-06-29 10:10:00|58.05|57.75|57.91|57.61|58.06|57.76|57.89|57.59|42
1719656100000|2024-06-29 10:15:00|57.9|57.6|57.91|57.61|57.93|57.63|57.84|57.54|88
1719656400000|2024-06-29 10:20:00|57.9|57.6|57.99|57.69|57.99|57.69|57.9|57.6|56
1719656700000|2024-06-29 10:25:00|57.97|57.67|58.09|57.79|58.14|57.84|57.96|57.66|30
1719657000000|2024-06-29 10:30:00|58.08|57.78|58.06|57.76|58.09|57.79|58.02|57.72|41
1719657300000|2024-06-29 10:35:00|58.07|57.77|58.02|57.72|58.08|57.78|57.99|57.69|63
1719657600000|2024-06-29 10:40:00|58.03|57.73|58.04|57.74|58.05|57.75|57.97|57.67|45
1719657900000|2024-06-29 10:45:00|58.05|57.75|58.09|57.79|58.09|57.79|58.01|57.71|40
1719658200000|2024-06-29 10:50:00|58.08|57.78|58.05|57.75|58.09|57.79|58|57.7|42
1719658500000|2024-06-29 10:55:00|58.04|57.74|57.99|57.69|58.06|57.76|57.99|57.69|36
1719658800000|2024-06-29 11:00:00|57.98|57.68|57.98|57.68|57.98|57.68|57.92|57.62|25
1719659100000|2024-06-29 11:05:00|57.97|57.67|58.02|57.72|58.07|57.77|57.97|57.67|28
1719659400000|2024-06-29 11:10:00|58.03|57.73|58.07|57.77|58.11|57.81|58.03|57.73|29
1719659700000|2024-06-29 11:15:00|58.06|57.76|58.05|57.75|58.08|57.78|58.01|57.71|50
1719660000000|2024-06-29 11:20:00|58.06|57.76|58.05|57.75|58.06|57.76|58.03|57.73|35
1719660300000|2024-06-29 11:25:00|58.04|57.74|58.1|57.8|58.12|57.82|58.02|57.72|46
1719660600000|2024-06-29 11:30:00|58.09|57.79|58.05|57.75|58.15|57.85|58|57.7|48
1719660900000|2024-06-29 11:35:00|58.04|57.74|58.09|57.79|58.12|57.82|58.01|57.71|70
1719661200000|2024-06-29 11:40:00|58.08|57.78|58.03|57.73|58.09|57.79|58.02|57.72|54
1719661500000|2024-06-29 11:45:00|58.02|57.72|58.04|57.74|58.07|57.77|58.02|57.72|49
1719661800000|2024-06-29 11:50:00|58.03|57.73|58.06|57.76|58.06|57.76|58|57.7|49
1719662100000|2024-06-29 11:55:00|58.05|57.75|58.06|57.76|58.08|57.78|58.04|57.74|35
1719662400000|2024-06-29 12:00:00|58.07|57.77|58.04|57.74|58.1|57.8|57.99|57.69|54
1719662700000|2024-06-29 12:05:00|58.05|57.75|58.04|57.74|58.07|57.77|58.01|57.71|39
1719663000000|2024-06-29 12:10:00|58.03|57.73|57.96|57.66|58.03|57.73|57.94|57.64|55
1719663300000|2024-06-29 12:15:00|57.97|57.67|57.92|57.62|57.99|57.69|57.89|57.59|51
1719663600000|2024-06-29 12:20:00|57.93|57.63|57.88|57.58|57.99|57.69|57.88|57.58|56
1719663900000|2024-06-29 12:25:00|57.89|57.59|57.94|57.64|57.95|57.65|57.89|57.59|37
1719664200000|2024-06-29 12:30:00|57.95|57.65|57.92|57.62|57.95|57.65|57.9|57.6|55
1719664500000|2024-06-29 12:35:00|57.91|57.61|57.85|57.55|57.92|57.62|57.85|57.55|47
1719664800000|2024-06-29 12:40:00|57.82|57.52|57.81|57.51|57.85|57.55|57.76|57.46|29
1719665100000|2024-06-29 12:45:00|57.8|57.5|57.74|57.44|57.81|57.51|57.73|57.43|63
1719665400000|2024-06-29 12:50:00|57.75|57.45|57.74|57.44|57.81|57.51|57.72|57.42|45
1719665700000|2024-06-29 12:55:00|57.71|57.41|57.76|57.46|57.77|57.47|57.71|57.41|57
1719666000000|2024-06-29 13:00:00|57.77|57.47|57.81|57.51|57.83|57.53|57.76|57.46|47
1719666300000|2024-06-29 13:05:00|57.82|57.52|57.8|57.5|57.83|57.53|57.79|57.49|43
1719666600000|2024-06-29 13:10:00|57.79|57.49|57.82|57.52|57.84|57.54|57.79|57.49|73
1719666900000|2024-06-29 13:15:00|57.83|57.53|57.8|57.5|57.85|57.55|57.79|57.49|92
1719667200000|2024-06-29 13:20:00|57.82|57.52|57.82|57.52|57.85|57.55|57.8|57.5|74
1719667500000|2024-06-29 13:25:00|57.83|57.53|57.86|57.56|57.87|57.57|57.81|57.51|62
1719667800000|2024-06-29 13:30:00|57.87|57.57|57.95|57.65|57.95|57.65|57.83|57.53|34
1719668100000|2024-06-29 13:35:00|57.93|57.63|57.89|57.59|58.03|57.73|57.86|57.56|99
1719668400000|2024-06-29 13:40:00|57.91|57.61|57.93|57.63|57.94|57.64|57.87|57.57|84
1719668700000|2024-06-29 13:45:00|57.93|57.63|57.86|57.56|58.02|57.72|57.86|57.56|41
1719669000000|2024-06-29 13:50:00|57.85|57.55|57.82|57.52|57.85|57.55|57.8|57.5|30
1719669300000|2024-06-29 13:55:00|57.83|57.53|57.79|57.49|57.84|57.54|57.79|57.49|27
1719669600000|2024-06-29 14:00:00|57.8|57.5|57.82|57.52|57.84|57.54|57.77|57.47|49
1719669900000|2024-06-29 14:05:00|57.83|57.53|57.83|57.53|57.89|57.59|57.8|57.5|51
1719670200000|2024-06-29 14:10:00|57.84|57.54|57.81|57.51|57.85|57.55|57.78|57.48|32
1719670500000|2024-06-29 14:15:00|57.82|57.52|57.7|57.4|57.82|57.52|57.68|57.38|62
1719670800000|2024-06-29 14:20:00|57.69|57.39|57.41|57.11|57.69|57.39|57.39|57.09|89
1719671100000|2024-06-29 14:25:00|57.42|57.12|57.54|57.24|57.55|57.25|57.41|57.11|83
1719671400000|2024-06-29 14:30:00|57.53|57.23|57.41|57.11|57.56|57.26|57.39|57.09|81
1719671700000|2024-06-29 14:35:00|57.4|57.1|57.42|57.12|57.45|57.15|57.37|57.07|55
1719672000000|2024-06-29 14:40:00|57.41|57.11|57.41|57.11|57.44|57.14|57.37|57.07|29
1719672300000|2024-06-29 14:45:00|57.42|57.12|57.42|57.12|57.49|57.19|57.38|57.08|64
1719672600000|2024-06-29 14:50:00|57.43|57.13|57.46|57.16|57.46|57.16|57.4|57.1|46
1719672900000|2024-06-29 14:55:00|57.45|57.15|57.52|57.22|57.53|57.23|57.44|57.14|27
1719673200000|2024-06-29 15:00:00|57.51|57.21|57.51|57.21|57.54|57.24|57.49|57.19|41
1719673500000|2024-06-29 15:05:00|57.52|57.22|57.41|57.11|57.56|57.26|57.36|57.06|67
1719673800000|2024-06-29 15:10:00|57.4|57.1|57.45|57.15|57.51|57.21|57.38|57.08|39
1719674100000|2024-06-29 15:15:00|57.44|57.14|57.42|57.12|57.44|57.14|57.38|57.08|41
1719674400000|2024-06-29 15:20:00|57.41|57.11|57.47|57.17|57.47|57.17|57.4|57.1|18
1719674700000|2024-06-29 15:25:00|57.48|57.18|57.44|57.14|57.53|57.23|57.44|57.14|50
1719675000000|2024-06-29 15:30:00|57.45|57.15|57.47|57.17|57.54|57.24|57.41|57.11|55
1719675300000|2024-06-29 15:35:00|57.46|57.16|57.44|57.14|57.48|57.18|57.43|57.13|61
1719675600000|2024-06-29 15:40:00|57.43|57.13|57.46|57.16|57.47|57.17|57.4|57.1|44
1719675900000|2024-06-29 15:45:00|57.47|57.17|57.5|57.2|57.56|57.26|57.45|57.15|95
1719676200000|2024-06-29 15:50:00|57.51|57.21|57.48|57.18|57.53|57.23|57.46|57.16|64
1719676500000|2024-06-29 15:55:00|57.46|57.16|57.45|57.15|57.46|57.16|57.4|57.1|54
1719676800000|2024-06-29 16:00:00|57.46|57.16|57.47|57.17|57.48|57.18|57.44|57.14|36
1719677100000|2024-06-29 16:05:00|57.48|57.18|57.42|57.12|57.53|57.23|57.41|57.11|72
1719677400000|2024-06-29 16:10:00|57.41|57.11|57.14|56.84|57.41|57.11|57.13|56.83|45
1719677700000|2024-06-29 16:15:00|57.15|56.85|57.11|56.81|57.2|56.9|57.1|56.8|122
1719678000000|2024-06-29 16:20:00|57.1|56.8|57.05|56.75|57.11|56.81|56.9|56.6|97
1719678300000|2024-06-29 16:25:00|57.04|56.74|57.08|56.78|57.14|56.84|57.03|56.73|78
1719678600000|2024-06-29 16:30:00|57.05|56.75|57.1|56.8|57.18|56.88|57.04|56.74|77
1719678900000|2024-06-29 16:35:00|57.09|56.79|57.01|56.71|57.09|56.79|56.97|56.67|76
1719679200000|2024-06-29 16:40:00|57.02|56.72|56.99|56.69|57.03|56.73|56.97|56.67|55
1719679500000|2024-06-29 16:45:00|57|56.7|56.81|56.51|57|56.7|56.81|56.51|77
1719679800000|2024-06-29 16:50:00|56.82|56.52|56.85|56.55|56.87|56.57|56.81|56.51|48
1719680100000|2024-06-29 16:55:00|56.86|56.56|56.85|56.55|56.86|56.56|56.81|56.51|27
1719680400000|2024-06-29 17:00:00|56.84|56.54|56.75|56.45|56.86|56.56|56.72|56.42|66
1719680700000|2024-06-29 17:05:00|56.76|56.46|56.66|56.36|56.8|56.5|56.65|56.35|69
1719681000000|2024-06-29 17:10:00|56.65|56.35|56.77|56.47|56.83|56.53|56.62|56.32|70
1719681300000|2024-06-29 17:15:00|56.8|56.5|56.72|56.42|56.82|56.52|56.7|56.4|72
1719681600000|2024-06-29 17:20:00|56.71|56.41|56.74|56.44|56.76|56.46|56.69|56.39|58
1719681900000|2024-06-29 17:25:00|56.73|56.43|56.78|56.48|56.78|56.48|56.73|56.43|26
1719682200000|2024-06-29 17:30:00|56.76|56.46|56.85|56.55|56.85|56.55|56.75|56.45|45
1719682500000|2024-06-29 17:35:00|56.86|56.56|56.86|56.56|56.94|56.64|56.84|56.54|60
1719682800000|2024-06-29 17:40:00|56.87|56.57|56.87|56.57|56.88|56.58|56.83|56.53|35
1719683100000|2024-06-29 17:45:00|56.88|56.58|56.81|56.51|56.88|56.58|56.8|56.5|40
1719683400000|2024-06-29 17:50:00|56.8|56.5|56.85|56.55|56.86|56.56|56.8|56.5|42
1719683700000|2024-06-29 17:55:00|56.86|56.56|56.84|56.54|56.86|56.56|56.82|56.52|35
1719684000000|2024-06-29 18:00:00|56.85|56.55|56.81|56.51|56.87|56.57|56.8|56.5|39
1719684300000|2024-06-29 18:05:00|56.8|56.5|56.92|56.62|56.92|56.62|56.78|56.48|53
1719684600000|2024-06-29 18:10:00|56.91|56.61|56.92|56.62|56.95|56.65|56.88|56.58|35
1719684900000|2024-06-29 18:15:00|56.93|56.63|56.79|56.49|56.95|56.65|56.79|56.49|56
1719685200000|2024-06-29 18:20:00|56.77|56.47|56.81|56.51|56.83|56.53|56.69|56.39|72
1719685500000|2024-06-29 18:25:00|56.8|56.5|56.84|56.54|56.84|56.54|56.78|56.48|34
1719685800000|2024-06-29 18:30:00|56.85|56.55|56.92|56.62|57|56.7|56.85|56.55|101
1719686100000|2024-06-29 18:35:00|56.91|56.61|56.98|56.68|56.99|56.69|56.89|56.59|76
1719686400000|2024-06-29 18:40:00|56.96|56.66|56.97|56.67|56.99|56.69|56.94|56.64|28
1719686700000|2024-06-29 18:45:00|56.94|56.64|56.95|56.65|56.98|56.68|56.89|56.59|57
1719687000000|2024-06-29 18:50:00|56.94|56.64|56.96|56.66|57|56.7|56.91|56.61|49
1719687300000|2024-06-29 18:55:00|56.95|56.65|57.01|56.71|57.02|56.72|56.94|56.64|24
1719687600000|2024-06-29 19:00:00|57|56.7|57.02|56.72|57.05|56.75|56.97|56.67|35
1719687900000|2024-06-29 19:05:00|57.01|56.71|56.97|56.67|57.01|56.71|56.93|56.63|29
1719688200000|2024-06-29 19:10:00|56.99|56.69|57.1|56.8|57.15|56.85|56.99|56.69|60
1719688500000|2024-06-29 19:15:00|57.09|56.79|57.05|56.75|57.09|56.79|57.02|56.72|46
1719688800000|2024-06-29 19:20:00|57.04|56.74|57.03|56.73|57.06|56.76|57|56.7|44
1719689100000|2024-06-29 19:25:00|57.02|56.72|56.96|56.66|57.03|56.73|56.93|56.63|31
1719689400000|2024-06-29 19:30:00|56.95|56.65|56.89|56.59|56.95|56.65|56.74|56.44|122
1719689700000|2024-06-29 19:35:00|56.9|56.6|56.97|56.67|56.97|56.67|56.87|56.57|95
1719690000000|2024-06-29 19:40:00|56.96|56.66|56.95|56.65|56.98|56.68|56.89|56.59|80
1719690300000|2024-06-29 19:45:00|56.94|56.64|56.93|56.63|56.94|56.64|56.89|56.59|40
1719690600000|2024-06-29 19:50:00|56.92|56.62|57.02|56.72|57.02|56.72|56.9|56.6|44
1719690900000|2024-06-29 19:55:00|57.01|56.71|57.02|56.72|57.05|56.75|57.01|56.71|13
1719691200000|2024-06-29 20:00:00|57.04|56.74|56.98|56.68|57.05|56.75|56.92|56.62|52
1719691500000|2024-06-29 20:05:00|56.99|56.69|57.01|56.71|57.03|56.73|56.98|56.68|49
1719691800000|2024-06-29 20:10:00|57.02|56.72|57.02|56.72|57.04|56.74|57.01|56.71|13
1719692100000|2024-06-29 20:15:00|56.99|56.69|57.09|56.79|57.12|56.82|56.99|56.69|45
1719692400000|2024-06-29 20:20:00|57.1|56.8|57.2|56.9|57.21|56.91|57.08|56.78|42
1719692700000|2024-06-29 20:25:00|57.21|56.91|57.23|56.93|57.23|56.93|57.18|56.88|23
1719693000000|2024-06-29 20:30:00|57.22|56.92|56.94|56.64|57.22|56.92|56.94|56.64|84
1719693300000|2024-06-29 20:35:00|56.93|56.63|56.93|56.63|56.96|56.66|56.88|56.58|107
1719693600000|2024-06-29 20:40:00|56.91|56.61|56.77|56.47|56.93|56.63|56.73|56.43|82
1719693900000|2024-06-29 20:45:00|56.79|56.49|56.81|56.51|56.83|56.53|56.77|56.47|92
1719694200000|2024-06-29 20:50:00|56.8|56.5|56.81|56.51|56.89|56.59|56.79|56.49|83
1719694500000|2024-06-29 20:55:00|56.8|56.5|56.81|56.51|56.82|56.52|56.78|56.48|62
1719694800000|2024-06-29 21:00:00|56.82|56.52|56.79|56.49|56.83|56.53|56.78|56.48|47
1719695100000|2024-06-29 21:05:00|56.8|56.5|56.67|56.37|56.82|56.52|56.67|56.37|33
1719695400000|2024-06-29 21:10:00|56.69|56.39|56.69|56.39|56.74|56.44|56.68|56.38|16
1719695700000|2024-06-29 21:15:00|56.66|56.36|56.54|56.24|56.66|56.36|56.54|56.24|68
1719696000000|2024-06-29 21:20:00|56.53|56.23|56.75|56.45|56.76|56.46|56.5|56.2|52
1719696300000|2024-06-29 21:25:00|56.76|56.46|56.84|56.54|56.88|56.58|56.76|56.46|43
1719696600000|2024-06-29 21:30:00|56.81|56.51|56.86|56.56|56.86|56.56|56.73|56.43|45
1719696900000|2024-06-29 21:35:00|56.85|56.55|56.85|56.55|56.86|56.56|56.82|56.52|54
1719697200000|2024-06-29 21:40:00|56.81|56.51|56.84|56.54|56.85|56.55|56.76|56.46|36
1719697500000|2024-06-29 21:45:00|56.85|56.55|56.84|56.54|56.85|56.55|56.81|56.51|115
1719697800000|2024-06-29 21:50:00|56.83|56.53|56.85|56.55|56.91|56.61|56.82|56.52|77
1719698100000|2024-06-29 21:55:00|56.84|56.54|56.83|56.53|56.84|56.54|56.82|56.52|10
1719698400000|2024-06-29 22:00:00|56.84|56.54|56.82|56.52|56.91|56.61|56.81|56.51|43
1719698700000|2024-06-29 22:05:00|56.83|56.53|56.79|56.49|56.84|56.54|56.79|56.49|31
1719699000000|2024-06-29 22:10:00|56.81|56.51|56.65|56.35|56.82|56.52|56.65|56.35|53
1719699300000|2024-06-29 22:15:00|56.64|56.34|56.63|56.33|56.65|56.35|56.56|56.26|34
1719699600000|2024-06-29 22:20:00|56.62|56.32|56.61|56.31|56.63|56.33|56.53|56.23|84
1719699900000|2024-06-29 22:25:00|56.6|56.3|56.65|56.35|56.66|56.36|56.57|56.27|77
1719700200000|2024-06-29 22:30:00|56.66|56.36|56.73|56.43|56.74|56.44|56.65|56.35|66
1719700500000|2024-06-29 22:35:00|56.74|56.44|56.74|56.44|56.75|56.45|56.65|56.35|58
1719700800000|2024-06-29 22:40:00|56.73|56.43|56.68|56.38|56.74|56.44|56.67|56.37|57
1719701100000|2024-06-29 22:45:00|56.67|56.37|56.63|56.33|56.67|56.37|56.57|56.27|130
1719701400000|2024-06-29 22:50:00|56.62|56.32|56.66|56.36|56.7|56.4|56.61|56.31|73
1719701700000|2024-06-29 22:55:00|56.65|56.35|56.69|56.39|56.7|56.4|56.64|56.34|63
1719702000000|2024-06-29 23:00:00|56.7|56.4|56.7|56.4|56.76|56.46|56.68|56.38|78
1719702300000|2024-06-29 23:05:00|56.72|56.42|56.73|56.43|56.75|56.45|56.71|56.41|62
1719702600000|2024-06-29 23:10:00|56.74|56.44|56.73|56.43|56.76|56.46|56.7|56.4|47
1719702900000|2024-06-29 23:15:00|56.72|56.42|56.62|56.32|56.76|56.46|56.62|56.32|64
1719703200000|2024-06-29 23:20:00|56.63|56.33|56.66|56.36|56.67|56.37|56.61|56.31|45
1719703500000|2024-06-29 23:25:00|56.65|56.35|56.66|56.36|56.67|56.37|56.62|56.32|51
1719703800000|2024-06-29 23:30:00|56.65|56.35|56.74|56.44|56.74|56.44|56.62|56.32|42
1719704100000|2024-06-29 23:35:00|56.75|56.45|56.84|56.54|56.87|56.57|56.74|56.44|62
1719704400000|2024-06-29 23:40:00|56.82|56.52|56.81|56.51|56.85|56.55|56.8|56.5|69
1719704700000|2024-06-29 23:45:00|56.8|56.5|56.75|56.45|56.81|56.51|56.73|56.43|81
1719705000000|2024-06-29 23:50:00|56.74|56.44|56.75|56.45|56.76|56.46|56.73|56.43|27
1719705300000|2024-06-29 23:55:00|56.74|56.44|56.74|56.44|56.8|56.5|56.71|56.41|71
1719705600000|2024-06-30 00:00:00|56.75|56.45|56.76|56.46|56.79|56.49|56.72|56.42|100
1719705900000|2024-06-30 00:05:00|56.77|56.47|56.74|56.44|56.8|56.5|56.69|56.39|71
1719706200000|2024-06-30 00:10:00|56.75|56.45|56.64|56.34|56.8|56.5|56.63|56.33|63
1719706500000|2024-06-30 00:15:00|56.65|56.35|56.72|56.42|56.83|56.53|56.64|56.34|127
1719706800000|2024-06-30 00:20:00|56.71|56.41|56.84|56.54|56.89|56.59|56.71|56.41|132
1719707100000|2024-06-30 00:25:00|56.85|56.55|56.94|56.64|56.94|56.64|56.84|56.54|91
1719707400000|2024-06-30 00:30:00|56.93|56.63|57.01|56.71|57.07|56.77|56.87|56.57|77
1719707700000|2024-06-30 00:35:00|57.02|56.72|57.04|56.74|57.08|56.78|57.01|56.71|17
1719708000000|2024-06-30 00:40:00|57.02|56.72|57.03|56.73|57.05|56.75|57.02|56.72|29
1719708300000|2024-06-30 00:45:00|57.02|56.72|57.01|56.71|57.03|56.73|56.98|56.68|71
1719708600000|2024-06-30 00:50:00|57.02|56.72|57.01|56.71|57.02|56.72|56.99|56.69|72
1719708900000|2024-06-30 00:55:00|57|56.7|57.01|56.71|57.01|56.71|56.98|56.68|24
1719709200000|2024-06-30 01:00:00|57|56.7|56.82|56.52|57|56.7|56.79|56.49|56
1719709500000|2024-06-30 01:05:00|56.81|56.51|56.7|56.4|56.82|56.52|56.66|56.36|42
1719709800000|2024-06-30 01:10:00|56.69|56.39|56.71|56.41|56.73|56.43|56.52|56.22|81
1719710100000|2024-06-30 01:15:00|56.72|56.42|56.68|56.38|56.72|56.42|56.48|56.18|195
1719710400000|2024-06-30 01:20:00|56.7|56.4|56.65|56.35|56.7|56.4|56.6|56.3|104
1719710700000|2024-06-30 01:25:00|56.66|56.36|56.83|56.53|56.85|56.55|56.64|56.34|85
1719711000000|2024-06-30 01:30:00|56.82|56.52|56.83|56.53|56.94|56.64|56.81|56.51|82
1719711300000|2024-06-30 01:35:00|56.82|56.52|56.66|56.36|56.82|56.52|56.65|56.35|102
1719711600000|2024-06-30 01:40:00|56.65|56.35|56.54|56.24|56.65|56.35|56.54|56.24|78
1719711900000|2024-06-30 01:45:00|56.53|56.23|56.51|56.21|56.6|56.3|56.5|56.2|88
1719712200000|2024-06-30 01:50:00|56.5|56.2|56.54|56.24|56.57|56.27|56.41|56.11|95
1719712500000|2024-06-30 01:55:00|56.55|56.25|56.64|56.34|56.66|56.36|56.53|56.23|52
1719712800000|2024-06-30 02:00:00|56.65|56.35|56.54|56.24|56.65|56.35|56.53|56.23|84
1719713100000|2024-06-30 02:05:00|56.55|56.25|56.59|56.29|56.65|56.35|56.53|56.23|87
1719713400000|2024-06-30 02:10:00|56.58|56.28|56.61|56.31|56.65|56.35|56.56|56.26|92
1719713700000|2024-06-30 02:15:00|56.6|56.3|56.4|56.1|56.62|56.32|56.4|56.1|97
1719714000000|2024-06-30 02:20:00|56.39|56.09|56.51|56.21|56.51|56.21|56.26|55.96|217
1719714300000|2024-06-30 02:25:00|56.5|56.2|56.65|56.35|56.65|56.35|56.45|56.15|97
1719714600000|2024-06-30 02:30:00|56.67|56.37|56.65|56.35|56.74|56.44|56.58|56.28|169
1719714900000|2024-06-30 02:35:00|56.66|56.36|56.63|56.33|56.72|56.42|56.62|56.32|95
1719715200000|2024-06-30 02:40:00|56.62|56.32|56.5|56.2|56.62|56.32|56.4|56.1|157
1719715500000|2024-06-30 02:45:00|56.49|56.19|56.37|56.07|56.54|56.24|56.35|56.05|104
1719715800000|2024-06-30 02:50:00|56.38|56.08|56.56|56.26|56.57|56.27|56.38|56.08|131
1719716100000|2024-06-30 02:55:00|56.57|56.27|56.66|56.36|56.66|56.36|56.56|56.26|67
1719716400000|2024-06-30 03:00:00|56.65|56.35|56.61|56.31|56.71|56.41|56.61|56.31|104
1719716700000|2024-06-30 03:05:00|56.6|56.3|56.61|56.31|56.7|56.4|56.6|56.3|84
1719717000000|2024-06-30 03:10:00|56.6|56.3|56.52|56.22|56.62|56.32|56.49|56.19|54
1719717300000|2024-06-30 03:15:00|56.53|56.23|56.58|56.28|56.61|56.31|56.52|56.22|68
1719717600000|2024-06-30 03:20:00|56.59|56.29|56.61|56.31|56.65|56.35|56.52|56.22|67
1719717900000|2024-06-30 03:25:00|56.6|56.3|56.59|56.29|56.62|56.32|56.57|56.27|61
1719718200000|2024-06-30 03:30:00|56.57|56.27|56.59|56.29|56.61|56.31|56.54|56.24|70
1719718500000|2024-06-30 03:35:00|56.6|56.3|56.59|56.29|56.62|56.32|56.57|56.27|53
1719718800000|2024-06-30 03:40:00|56.6|56.3|56.59|56.29|56.6|56.3|56.54|56.24|79
1719719100000|2024-06-30 03:45:00|56.58|56.28|56.58|56.28|56.61|56.31|56.55|56.25|51
1719719400000|2024-06-30 03:50:00|56.59|56.29|56.58|56.28|56.59|56.29|56.55|56.25|66
1719719700000|2024-06-30 03:55:00|56.57|56.27|56.6|56.3|56.61|56.31|56.55|56.25|53
1719720000000|2024-06-30 04:00:00|56.59|56.29|56.47|56.17|56.6|56.3|56.44|56.14|93
1719720300000|2024-06-30 04:05:00|56.48|56.18|56.39|56.09|56.48|56.18|56.38|56.08|62
1719720600000|2024-06-30 04:10:00|56.38|56.08|56.4|56.1|56.42|56.12|56.34|56.04|69
1719720900000|2024-06-30 04:15:00|56.41|56.11|56.44|56.14|56.5|56.2|56.4|56.1|64
1719721200000|2024-06-30 04:20:00|56.43|56.13|56.38|56.08|56.47|56.17|56.26|55.96|100
1719721500000|2024-06-30 04:25:00|56.36|56.06|56.33|56.03|56.41|56.11|56.29|55.99|68
1719721800000|2024-06-30 04:30:00|56.32|56.02|56.31|56.01|56.34|56.04|56.26|55.96|62
1719722100000|2024-06-30 04:35:00|56.32|56.02|56.25|55.95|56.34|56.04|56.25|55.95|52
1719722400000|2024-06-30 04:40:00|56.26|55.96|56.28|55.98|56.29|55.99|56.24|55.94|57
1719722700000|2024-06-30 04:45:00|56.29|55.99|56.3|56|56.32|56.02|56.26|55.96|52
1719723000000|2024-06-30 04:50:00|56.31|56.01|56.29|55.99|56.32|56.02|56.25|55.95|44
1719723300000|2024-06-30 04:55:00|56.28|55.98|56.27|55.97|56.29|55.99|56.24|55.94|43
1719723600000|2024-06-30 05:00:00|56.26|55.96|56.27|55.97|56.3|56|56.25|55.95|43
1719723900000|2024-06-30 05:05:00|56.26|55.96|56.19|55.89|56.27|55.97|56.18|55.88|37
1719724200000|2024-06-30 05:10:00|56.2|55.9|56.11|55.81|56.22|55.92|56.11|55.81|58
1719724500000|2024-06-30 05:15:00|56.12|55.82|56.21|55.91|56.28|55.98|55.97|55.67|92
1719724800000|2024-06-30 05:20:00|56.2|55.9|56.29|55.99|56.29|55.99|56.13|55.83|68
1719725100000|2024-06-30 05:25:00|56.3|56|56.24|55.94|56.3|56|56.22|55.92|55
1719725400000|2024-06-30 05:30:00|56.23|55.93|56.25|55.95|56.25|55.95|56.2|55.9|71
1719725700000|2024-06-30 05:35:00|56.26|55.96|56.3|56|56.32|56.02|56.24|55.94|59
1719726000000|2024-06-30 05:40:00|56.31|56.01|56.25|55.95|56.31|56.01|56.23|55.93|47
1719726300000|2024-06-30 05:45:00|56.24|55.94|56.24|55.94|56.29|55.99|56.22|55.92|48
1719726600000|2024-06-30 05:50:00|56.25|55.95|56.23|55.93|56.28|55.98|56.21|55.91|37
1719726900000|2024-06-30 05:55:00|56.21|55.91|56.21|55.91|56.24|55.94|56.14|55.84|60
1719727200000|2024-06-30 06:00:00|56.22|55.92|56.18|55.88|56.23|55.93|56.15|55.85|89
1719727500000|2024-06-30 06:05:00|56.19|55.89|56.22|55.92|56.23|55.93|56.19|55.89|48
1719727800000|2024-06-30 06:10:00|56.23|55.93|56.35|56.05|56.35|56.05|56.19|55.89|74
1719728100000|2024-06-30 06:15:00|56.36|56.06|56.39|56.09|56.45|56.15|56.29|55.99|96
1719728400000|2024-06-30 06:20:00|56.37|56.07|56.34|56.04|56.38|56.08|56.32|56.02|62
1719728700000|2024-06-30 06:25:00|56.33|56.03|56.36|56.06|56.36|56.06|56.25|55.95|36
1719729000000|2024-06-30 06:30:00|56.35|56.05|56.27|55.97|56.35|56.05|56.27|55.97|49
1719729300000|2024-06-30 06:35:00|56.26|55.96|56.38|56.08|56.4|56.1|56.25|55.95|36
1719729600000|2024-06-30 06:40:00|56.37|56.07|56.46|56.16|56.5|56.2|56.37|56.07|51
1719729900000|2024-06-30 06:45:00|56.45|56.15|56.5|56.2|56.54|56.24|56.42|56.12|42
1719730200000|2024-06-30 06:50:00|56.49|56.19|56.51|56.21|56.56|56.26|56.46|56.16|89
1719730500000|2024-06-30 06:55:00|56.52|56.22|56.63|56.33|56.63|56.33|56.48|56.18|67
1719730800000|2024-06-30 07:00:00|56.62|56.32|56.82|56.52|56.85|56.55|56.6|56.3|128
1719731100000|2024-06-30 07:05:00|56.83|56.53|57.04|56.74|57.09|56.79|56.82|56.52|218
1719731400000|2024-06-30 07:10:00|57.03|56.73|57.24|56.94|57.3|57|57.02|56.72|185
1719731700000|2024-06-30 07:15:00|57.23|56.93|57.28|56.98|57.49|57.19|57.23|56.93|158
1719732000000|2024-06-30 07:20:00|57.27|56.97|57.38|57.08|57.42|57.12|57.21|56.91|227
1719732300000|2024-06-30 07:25:00|57.39|57.09|57.66|57.36|57.67|57.37|57.38|57.08|116
1719732600000|2024-06-30 07:30:00|57.65|57.35|57.66|57.36|57.68|57.38|57.51|57.21|129
1719732900000|2024-06-30 07:35:00|57.65|57.35|57.73|57.43|57.75|57.45|57.64|57.34|112
1719733200000|2024-06-30 07:40:00|57.74|57.44|57.73|57.43|57.8|57.5|57.69|57.39|85
1719733500000|2024-06-30 07:45:00|57.72|57.42|57.54|57.24|57.74|57.44|57.49|57.19|137
1719733800000|2024-06-30 07:50:00|57.53|57.23|57.51|57.21|57.56|57.26|57.42|57.12|99
1719734100000|2024-06-30 07:55:00|57.52|57.22|57.52|57.22|57.53|57.23|57.46|57.16|93
1719734400000|2024-06-30 08:00:00|57.51|57.21|57.56|57.26|57.61|57.31|57.48|57.18|102
1719734700000|2024-06-30 08:05:00|57.57|57.27|57.58|57.28|57.68|57.38|57.56|57.26|98
1719735000000|2024-06-30 08:10:00|57.57|57.27|57.41|57.11|57.61|57.31|57.39|57.09|124
1719735300000|2024-06-30 08:15:00|57.42|57.12|57.56|57.26|57.56|57.26|57.4|57.1|117
1719735600000|2024-06-30 08:20:00|57.57|57.27|57.52|57.22|57.58|57.28|57.52|57.22|50
1719735900000|2024-06-30 08:25:00|57.53|57.23|57.5|57.2|57.55|57.25|57.46|57.16|53
1719736200000|2024-06-30 08:30:00|57.48|57.18|57.55|57.25|57.56|57.26|57.42|57.12|79
1719736500000|2024-06-30 08:35:00|57.56|57.26|57.64|57.34|57.7|57.4|57.56|57.26|80
1719736800000|2024-06-30 08:40:00|57.66|57.36|57.62|57.32|57.69|57.39|57.6|57.3|51
1719737100000|2024-06-30 08:45:00|57.61|57.31|57.63|57.33|57.69|57.39|57.6|57.3|49
1719737400000|2024-06-30 08:50:00|57.64|57.34|57.65|57.35|57.7|57.4|57.61|57.31|63
1719737700000|2024-06-30 08:55:00|57.66|57.36|57.61|57.31|57.66|57.36|57.57|57.27|36
1719738000000|2024-06-30 09:00:00|57.6|57.3|57.52|57.22|57.6|57.3|57.5|57.2|58
1719738300000|2024-06-30 09:05:00|57.53|57.23|57.71|57.41|57.71|57.41|57.49|57.19|76
1719738600000|2024-06-30 09:10:00|57.72|57.42|57.52|57.22|57.72|57.42|57.52|57.22|29
1719738900000|2024-06-30 09:15:00|57.53|57.23|57.56|57.26|57.59|57.29|57.5|57.2|60
1719739200000|2024-06-30 09:20:00|57.57|57.27|57.53|57.23|57.57|57.27|57.49|57.19|49
1719739500000|2024-06-30 09:25:00|57.54|57.24|57.61|57.31|57.67|57.37|57.54|57.24|39
1719739800000|2024-06-30 09:30:00|57.6|57.3|57.53|57.23|57.64|57.34|57.53|57.23|47
1719740100000|2024-06-30 09:35:00|57.54|57.24|57.42|57.12|57.59|57.29|57.42|57.12|71
1719740400000|2024-06-30 09:40:00|57.43|57.13|57.42|57.12|57.44|57.14|57.39|57.09|27
1719740700000|2024-06-30 09:45:00|57.41|57.11|57.3|57|57.42|57.12|57.3|57|44
1719741000000|2024-06-30 09:50:00|57.31|57.01|57.31|57.01|57.34|57.04|57.28|56.98|87
1719741300000|2024-06-30 09:55:00|57.3|57|57.31|57.01|57.34|57.04|57.29|56.99|66
1719741600000|2024-06-30 10:00:00|57.3|57|57.3|57|57.33|57.03|57.27|56.97|79
1719741900000|2024-06-30 10:05:00|57.31|57.01|57.3|57|57.32|57.02|57.27|56.97|50
1719742200000|2024-06-30 10:10:00|57.31|57.01|57.26|56.96|57.32|57.02|57.26|56.96|33
1719742500000|2024-06-30 10:15:00|57.28|56.98|57.14|56.84|57.28|56.98|57.14|56.84|51
1719742800000|2024-06-30 10:20:00|57.13|56.83|57.13|56.83|57.14|56.84|57.09|56.79|52
1719743100000|2024-06-30 10:25:00|57.12|56.82|57.36|57.06|57.36|57.06|57.12|56.82|63
1719743400000|2024-06-30 10:30:00|57.33|57.03|57.34|57.04|57.44|57.14|57.29|56.99|95
1719743700000|2024-06-30 10:35:00|57.33|57.03|57.2|56.9|57.33|57.03|57.18|56.88|61
1719744000000|2024-06-30 10:40:00|57.18|56.88|57.1|56.8|57.2|56.9|57.08|56.78|99
1719744300000|2024-06-30 10:45:00|57.14|56.84|57.13|56.83|57.14|56.84|57.01|56.71|84
1719744600000|2024-06-30 10:50:00|57.14|56.84|57.11|56.81|57.17|56.87|57.08|56.78|41
1719744900000|2024-06-30 10:55:00|57.1|56.8|57.14|56.84|57.14|56.84|57.06|56.76|39
1719745200000|2024-06-30 11:00:00|57.15|56.85|57.22|56.92|57.24|56.94|57.1|56.8|62
1719745500000|2024-06-30 11:05:00|57.23|56.93|57.34|57.04|57.37|57.07|57.22|56.92|51
1719745800000|2024-06-30 11:10:00|57.33|57.03|57.41|57.11|57.41|57.11|57.29|56.99|59
1719746100000|2024-06-30 11:15:00|57.42|57.12|57.22|56.92|57.42|57.12|57.2|56.9|78
1719746400000|2024-06-30 11:20:00|57.23|56.93|57.17|56.87|57.23|56.93|57.16|56.86|58
1719746700000|2024-06-30 11:25:00|57.18|56.88|57.16|56.86|57.2|56.9|57.13|56.83|41
1719747000000|2024-06-30 11:30:00|57.15|56.85|57.15|56.85|57.24|56.94|57.14|56.84|58
1719747300000|2024-06-30 11:35:00|57.13|56.83|57.16|56.86|57.17|56.87|57.13|56.83|23
1719747600000|2024-06-30 11:40:00|57.15|56.85|57.14|56.84|57.15|56.85|57.12|56.82|21
1719747900000|2024-06-30 11:45:00|57.13|56.83|57.16|56.86|57.24|56.94|57.12|56.82|75
1719748200000|2024-06-30 11:50:00|57.15|56.85|57.07|56.77|57.16|56.86|57.06|56.76|48
1719748500000|2024-06-30 11:55:00|57.08|56.78|57.14|56.84|57.17|56.87|57.07|56.77|126
1719748800000|2024-06-30 12:00:00|57.15|56.85|57.15|56.85|57.15|56.85|57.07|56.77|71
1719749100000|2024-06-30 12:05:00|57.14|56.84|57.18|56.88|57.21|56.91|57.1|56.8|58
1719749400000|2024-06-30 12:10:00|57.19|56.89|57.15|56.85|57.22|56.92|57.11|56.81|120
1719749700000|2024-06-30 12:15:00|57.13|56.83|57.15|56.85|57.17|56.87|57.13|56.83|24
1719750000000|2024-06-30 12:20:00|57.14|56.84|57.11|56.81|57.18|56.88|57.11|56.81|36
1719750300000|2024-06-30 12:25:00|57.09|56.79|57.16|56.86|57.19|56.89|57.07|56.77|67
1719750600000|2024-06-30 12:30:00|57.17|56.87|57.03|56.73|57.17|56.87|57.03|56.73|61
1719750900000|2024-06-30 12:35:00|57.04|56.74|56.74|56.44|57.04|56.74|56.74|56.44|131
1719751200000|2024-06-30 12:40:00|56.75|56.45|56.87|56.57|56.93|56.63|56.74|56.44|107
1719751500000|2024-06-30 12:45:00|56.86|56.56|56.95|56.65|56.97|56.67|56.86|56.56|106
1719751800000|2024-06-30 12:50:00|56.96|56.66|56.87|56.57|57.02|56.72|56.86|56.56|76
1719752100000|2024-06-30 12:55:00|56.86|56.56|56.97|56.67|57.03|56.73|56.86|56.56|84
1719752400000|2024-06-30 13:00:00|56.98|56.68|57.04|56.74|57.08|56.78|56.97|56.67|77
1719752700000|2024-06-30 13:05:00|57.03|56.73|57.07|56.77|57.07|56.77|56.97|56.67|59
1719753000000|2024-06-30 13:10:00|57.08|56.78|57.17|56.87|57.18|56.88|57.06|56.76|60
1719753300000|2024-06-30 13:15:00|57.18|56.88|57.24|56.94|57.25|56.95|57.14|56.84|73
1719753600000|2024-06-30 13:20:00|57.25|56.95|57.25|56.95|57.33|57.03|57.21|56.91|72
1719753900000|2024-06-30 13:25:00|57.24|56.94|57.32|57.02|57.32|57.02|57.18|56.88|66
1719754200000|2024-06-30 13:30:00|57.31|57.01|57.36|57.06|57.36|57.06|57.19|56.89|117
1719754500000|2024-06-30 13:35:00|57.37|57.07|57.24|56.94|57.41|57.11|57.24|56.94|86
1719754800000|2024-06-30 13:40:00|57.25|56.95|57.24|56.94|57.27|56.97|57.17|56.87|97
1719755100000|2024-06-30 13:45:00|57.25|56.95|57.32|57.02|57.32|57.02|57.23|56.93|76
1719755400000|2024-06-30 13:50:00|57.31|57.01|57.27|56.97|57.31|57.01|57.23|56.93|87
1719755700000|2024-06-30 13:55:00|57.26|56.96|57.35|57.05|57.36|57.06|57.25|56.95|64
1719756000000|2024-06-30 14:00:00|57.34|57.04|57.21|56.91|57.43|57.13|57.2|56.9|82
1719756300000|2024-06-30 14:05:00|57.2|56.9|57.27|56.97|57.29|56.99|57.16|56.86|91
1719756600000|2024-06-30 14:10:00|57.26|56.96|57.36|57.06|57.37|57.07|57.18|56.88|72
1719756900000|2024-06-30 14:15:00|57.35|57.05|57.36|57.06|57.39|57.09|57.27|56.97|98
1719757200000|2024-06-30 14:20:00|57.35|57.05|57.35|57.05|57.39|57.09|57.32|57.02|61
1719757500000|2024-06-30 14:25:00|57.36|57.06|57.24|56.94|57.36|57.06|57.21|56.91|103
1719757800000|2024-06-30 14:30:00|57.23|56.93|57.26|56.96|57.38|57.08|57.17|56.87|100
1719758100000|2024-06-30 14:35:00|57.25|56.95|57.22|56.92|57.26|56.96|57.22|56.92|32
1719758400000|2024-06-30 14:40:00|57.19|56.89|57.09|56.79|57.19|56.89|57.08|56.78|76
1719758700000|2024-06-30 14:45:00|57.11|56.81|57.14|56.84|57.19|56.89|57.11|56.81|82
1719759000000|2024-06-30 14:50:00|57.17|56.87|57.16|56.86|57.2|56.9|57.15|56.85|76
1719759300000|2024-06-30 14:55:00|57.17|56.87|57.17|56.87|57.18|56.88|57.13|56.83|43
1719759600000|2024-06-30 15:00:00|57.16|56.86|57.19|56.89|57.28|56.98|57.16|56.86|54
1719759900000|2024-06-30 15:05:00|57.18|56.88|57.33|57.03|57.34|57.04|57.12|56.82|80
1719760200000|2024-06-30 15:10:00|57.34|57.04|57.39|57.09|57.39|57.09|57.31|57.01|111
1719760500000|2024-06-30 15:15:00|57.39|57.09|57.36|57.06|57.39|57.09|57.33|57.03|28
1719760800000|2024-06-30 15:20:00|57.37|57.07|57.32|57.02|57.38|57.08|57.32|57.02|21
1719761100000|2024-06-30 15:25:00|57.33|57.03|57.32|57.02|57.35|57.05|57.29|56.99|32
1719761400000|2024-06-30 15:30:00|57.33|57.03|57.37|57.07|57.39|57.09|57.32|57.02|43
1719761700000|2024-06-30 15:35:00|57.38|57.08|57.42|57.12|57.48|57.18|57.37|57.07|44
1719762000000|2024-06-30 15:40:00|57.38|57.08|57.54|57.24|57.55|57.25|57.32|57.02|66
1719762300000|2024-06-30 15:45:00|57.55|57.25|57.56|57.26|57.61|57.31|57.54|57.24|72
1719762600000|2024-06-30 15:50:00|57.54|57.24|57.62|57.32|57.62|57.32|57.52|57.22|44
1719762900000|2024-06-30 15:55:00|57.63|57.33|57.57|57.27|57.65|57.35|57.53|57.23|62
1719763200000|2024-06-30 16:00:00|57.58|57.28|57.55|57.25|57.66|57.36|57.55|57.25|66
1719763500000|2024-06-30 16:05:00|57.54|57.24|57.42|57.12|57.56|57.26|57.42|57.12|43
1719763800000|2024-06-30 16:10:00|57.43|57.13|57.43|57.13|57.46|57.16|57.38|57.08|52
1719764100000|2024-06-30 16:15:00|57.44|57.14|57.43|57.13|57.44|57.14|57.37|57.07|56
1719764400000|2024-06-30 16:20:00|57.44|57.14|57.41|57.11|57.46|57.16|57.37|57.07|34
1719764700000|2024-06-30 16:25:00|57.4|57.1|57.34|57.04|57.41|57.11|57.31|57.01|43
1719765000000|2024-06-30 16:30:00|57.33|57.03|57.33|57.03|57.34|57.04|57.26|56.96|44
1719765300000|2024-06-30 16:35:00|57.32|57.02|57.27|56.97|57.33|57.03|57.22|56.92|63
1719765600000|2024-06-30 16:40:00|57.26|56.96|57.14|56.84|57.27|56.97|57.13|56.83|56
1719765900000|2024-06-30 16:45:00|57.15|56.85|57.14|56.84|57.18|56.88|57.11|56.81|50
1719766200000|2024-06-30 16:50:00|57.13|56.83|57.12|56.82|57.14|56.84|57.09|56.79|34
1719766500000|2024-06-30 16:55:00|57.13|56.83|57.12|56.82|57.15|56.85|57.07|56.77|23
1719766800000|2024-06-30 17:00:00|57.11|56.81|57.16|56.86|57.21|56.91|57.07|56.77|62
1719767100000|2024-06-30 17:05:00|57.17|56.87|57.15|56.85|57.21|56.91|57.13|56.83|36
1719767400000|2024-06-30 17:10:00|57.16|56.86|57.11|56.81|57.19|56.89|57.11|56.81|40
1719767700000|2024-06-30 17:15:00|57.12|56.82|57.43|57.13|57.47|57.17|57.11|56.81|98
1719768000000|2024-06-30 17:20:00|57.44|57.14|57.43|57.13|57.6|57.3|57.43|57.13|147
1719768300000|2024-06-30 17:25:00|57.44|57.14|57.33|57.03|57.47|57.17|57.3|57|90
1719768600000|2024-06-30 17:30:00|57.34|57.04|57.55|57.25|57.55|57.25|57.34|57.04|97
1719768900000|2024-06-30 17:35:00|57.54|57.24|57.51|57.21|57.66|57.36|57.47|57.17|115
1719769200000|2024-06-30 17:40:00|57.5|57.2|57.4|57.1|57.5|57.2|57.34|57.04|55
1719769500000|2024-06-30 17:45:00|57.39|57.09|57.44|57.14|57.47|57.17|57.37|57.07|84
1719769800000|2024-06-30 17:50:00|57.43|57.13|57.43|57.13|57.46|57.16|57.4|57.1|61
1719770100000|2024-06-30 17:55:00|57.44|57.14|57.38|57.08|57.45|57.15|57.37|57.07|51
1719770400000|2024-06-30 18:00:00|57.39|57.09|57.33|57.03|57.42|57.12|57.32|57.02|56
1719770700000|2024-06-30 18:05:00|57.34|57.04|57.26|56.96|57.34|57.04|57.25|56.95|43
1719771000000|2024-06-30 18:10:00|57.25|56.95|57.25|56.95|57.26|56.96|57.22|56.92|38
1719771300000|2024-06-30 18:15:00|57.26|56.96|57.17|56.87|57.27|56.97|57.04|56.74|93
1719771600000|2024-06-30 18:20:00|57.18|56.88|57.12|56.82|57.28|56.98|57.06|56.76|109
1719771900000|2024-06-30 18:25:00|57.1|56.8|57.07|56.77|57.13|56.83|57.04|56.74|55
1719772200000|2024-06-30 18:30:00|57.06|56.76|57.06|56.76|57.12|56.82|56.98|56.68|71
1719772500000|2024-06-30 18:35:00|57.07|56.77|57.15|56.85|57.18|56.88|57.07|56.77|56
1719772800000|2024-06-30 18:40:00|57.16|56.86|57.19|56.89|57.19|56.89|57.15|56.85|64
1719773100000|2024-06-30 18:45:00|57.21|56.91|57.33|57.03|57.38|57.08|57.21|56.91|106
1719773400000|2024-06-30 18:50:00|57.34|57.04|57.35|57.05|57.38|57.08|57.32|57.02|64
1719773700000|2024-06-30 18:55:00|57.36|57.06|57.36|57.06|57.38|57.08|57.33|57.03|133
1719774000000|2024-06-30 19:00:00|57.37|57.07|57.44|57.14|57.48|57.18|57.37|57.07|91
1719774300000|2024-06-30 19:05:00|57.45|57.15|57.37|57.07|57.47|57.17|57.35|57.05|117
1719774600000|2024-06-30 19:10:00|57.38|57.08|57.29|56.99|57.38|57.08|57.27|56.97|63
1719774900000|2024-06-30 19:15:00|57.3|57|57.42|57.12|57.42|57.12|57.3|57|67
1719775200000|2024-06-30 19:20:00|57.43|57.13|57.41|57.11|57.45|57.15|57.33|57.03|83
1719775500000|2024-06-30 19:25:00|57.42|57.12|57.96|56.66|57.97|57.18|57.37|56.66|48
1719775800000|2024-06-30 19:30:00|57.95|56.65|57.95|56.65|57.98|56.68|57.91|56.61|50
1719776100000|2024-06-30 19:35:00|57.94|56.64|57.91|56.61|58|56.7|57.91|56.61|43
1719776400000|2024-06-30 19:40:00|57.9|56.6|57.95|56.65|57.96|56.66|57.83|56.53|63
1719776700000|2024-06-30 19:45:00|57.94|56.64|57.85|56.55|57.95|56.65|57.84|56.54|36
1719777000000|2024-06-30 19:50:00|57.84|56.54|57.84|56.54|57.85|56.55|57.81|56.51|57
1719777300000|2024-06-30 19:55:00|57.85|56.55|57.85|56.55|57.93|56.63|57.83|56.53|75
1719777600000|2024-06-30 20:00:00|57.86|56.56|57.94|56.64|57.97|56.67|57.84|56.54|71
1719777900000|2024-06-30 20:05:00|57.93|56.63|57.94|56.64|58|56.7|57.86|56.56|76
1719778200000|2024-06-30 20:10:00|57.93|56.63|57.92|56.62|57.97|56.67|57.91|56.61|45
1719778500000|2024-06-30 20:15:00|57.89|56.59|57.95|56.65|57.98|56.68|57.86|56.56|54
1719778800000|2024-06-30 20:20:00|57.94|56.64|58.02|56.72|58.07|56.77|57.94|56.64|70
1719779100000|2024-06-30 20:25:00|58.03|56.73|58.13|56.83|58.14|56.84|58|56.7|107
1719779400000|2024-06-30 20:30:00|58.11|56.81|58.13|56.83|58.24|56.94|58.11|56.81|119
1719779700000|2024-06-30 20:35:00|58.12|56.82|58.11|56.81|58.14|56.84|58.04|56.74|84
1719780000000|2024-06-30 20:40:00|58.1|56.8|58.13|56.83|58.14|56.84|58.09|56.79|106
1719780300000|2024-06-30 20:45:00|58.14|56.84|58.04|56.74|58.15|56.85|58.03|56.73|72
1719780600000|2024-06-30 20:50:00|58.03|56.73|58.03|56.73|58.06|56.76|57.98|56.68|86
1719780900000|2024-06-30 20:55:00|58.02|56.72|57.47|57.17|58.06|57.26|57.44|56.72|128
1719781200000|2024-06-30 21:00:00|57.46|57.16|57.33|57.03|57.48|57.18|57.31|57.01|177
1719781500000|2024-06-30 21:05:00|57.32|57.02|57.3|57|57.35|57.05|57.3|57|97
1719781800000|2024-06-30 21:10:00|57.31|57.01|57.22|56.92|57.32|57.02|57.2|56.9|137
1719782100000|2024-06-30 21:15:00|57.23|56.93|57.24|56.94|57.25|56.95|57.16|56.86|111
1719782400000|2024-06-30 21:20:00|57.23|56.93|57.21|56.91|57.24|56.94|57.21|56.91|36
1719782700000|2024-06-30 21:25:00|57.18|56.88|57.16|56.86|57.21|56.91|57.16|56.86|112
1719783000000|2024-06-30 21:30:00|57.17|56.87|57.11|56.81|57.17|56.87|57.11|56.81|20
1719783300000|2024-06-30 21:35:00|57.12|56.82|57.05|56.75|57.14|56.84|57.04|56.74|138
1719783600000|2024-06-30 21:40:00|57.06|56.76|57.13|56.83|57.15|56.85|57.02|56.72|165
1719783900000|2024-06-30 21:45:00|57.14|56.84|57.12|56.82|57.14|56.84|57.11|56.81|153
1719784200000|2024-06-30 21:50:00|57.13|56.83|57.12|56.82|57.13|56.83|57.11|56.81|105
1719784500000|2024-06-30 21:55:00|57.11|56.81|57.21|56.91|57.29|56.99|57.11|56.81|81
1719784800000|2024-06-30 22:00:00|57.22|56.92|57.37|57.07|57.38|57.08|57.21|56.91|214
1719785100000|2024-06-30 22:05:00|57.36|57.06|57.27|56.97|57.37|57.07|57.26|56.96|134
1719785400000|2024-06-30 22:10:00|57.28|56.98|57.37|57.07|57.42|57.12|57.28|56.98|127
1719785700000|2024-06-30 22:15:00|57.38|57.08|57.45|57.15|57.45|57.15|57.33|57.03|184
1719786000000|2024-06-30 22:20:00|57.44|57.14|57.58|57.28|57.59|57.29|57.42|57.12|263
1719786300000|2024-06-30 22:25:00|57.59|57.29|58.07|57.77|58.08|57.78|57.58|57.28|430
1719786600000|2024-06-30 22:30:00|58.06|57.76|58.27|57.97|58.27|57.97|57.99|57.69|392
1719786900000|2024-06-30 22:35:00|58.23|57.93|58.27|57.97|58.28|57.98|58.18|57.88|255
1719787200000|2024-06-30 22:40:00|58.26|57.96|58.22|57.92|58.27|57.97|58.16|57.86|279
1719787500000|2024-06-30 22:45:00|58.21|57.91|58.07|57.77|58.24|57.94|58|57.7|302
1719787800000|2024-06-30 22:50:00|58.1|57.8|58.12|57.82|58.15|57.85|58.04|57.74|281
1719788100000|2024-06-30 22:55:00|58.14|57.84|58.09|57.79|58.18|57.88|58.08|57.78|281
1719788400000|2024-06-30 23:00:00|58.11|57.81|58.1|57.8|58.16|57.86|58.04|57.74|363
1719788700000|2024-06-30 23:05:00|58.09|57.79|58.07|57.77|58.12|57.82|58.02|57.72|255
1719789000000|2024-06-30 23:10:00|58.08|57.78|58.01|57.71|58.09|57.79|57.95|57.65|188
1719789300000|2024-06-30 23:15:00|58.04|57.74|57.92|57.62|58.06|57.76|57.9|57.6|190
1719789600000|2024-06-30 23:20:00|57.94|57.64|58.03|57.73|58.04|57.74|57.91|57.61|140
1719789900000|2024-06-30 23:25:00|58.02|57.72|57.96|57.66|58.08|57.78|57.95|57.65|225
1719790200000|2024-06-30 23:30:00|57.98|57.68|57.96|57.66|57.98|57.68|57.93|57.63|143
1719790500000|2024-06-30 23:35:00|57.95|57.65|58.03|57.73|58.04|57.74|57.93|57.63|156
1719790800000|2024-06-30 23:40:00|58.04|57.74|57.95|57.65|58.06|57.76|57.94|57.64|157
1719791100000|2024-06-30 23:45:00|57.94|57.64|57.92|57.62|57.94|57.64|57.85|57.55|174
1719791400000|2024-06-30 23:50:00|57.93|57.63|58.01|57.71|58.03|57.73|57.92|57.62|197
1719791700000|2024-06-30 23:55:00|58.02|57.72|57.94|57.64|58.03|57.73|57.92|57.62|112
1719792000000|2024-07-01 00:00:00|57.96|57.66|57.87|57.57|57.97|57.67|57.86|57.56|211
1719792300000|2024-07-01 00:05:00|57.88|57.58|57.77|57.47|58.01|57.71|57.77|57.47|217
1719792600000|2024-07-01 00:10:00|57.76|57.46|57.9|57.6|57.91|57.61|57.76|57.46|183
1719792900000|2024-07-01 00:15:00|57.89|57.59|57.94|57.64|58|57.7|57.84|57.54|306
1719793200000|2024-07-01 00:20:00|57.95|57.65|57.89|57.59|57.98|57.68|57.88|57.58|308
1719793500000|2024-07-01 00:25:00|57.88|57.58|57.87|57.57|57.91|57.61|57.86|57.56|312
1719793800000|2024-07-01 00:30:00|57.86|57.56|57.91|57.61|57.93|57.63|57.8|57.5|264
1719794100000|2024-07-01 00:35:00|57.93|57.63|57.85|57.55|57.93|57.63|57.84|57.54|254
1719794400000|2024-07-01 00:40:00|57.86|57.56|57.86|57.56|57.92|57.62|57.84|57.54|223
1719794700000|2024-07-01 00:45:00|57.84|57.54|57.75|57.45|57.88|57.58|57.75|57.45|136
1719795000000|2024-07-01 00:50:00|57.76|57.46|57.85|57.55|57.89|57.59|57.73|57.43|173
1719795300000|2024-07-01 00:55:00|57.86|57.56|57.81|57.51|57.89|57.59|57.81|57.51|260
1719795600000|2024-07-01 01:00:00|57.82|57.52|57.84|57.54|57.84|57.54|57.68|57.38|231
1719795900000|2024-07-01 01:05:00|57.85|57.55|57.92|57.62|58.06|57.76|57.85|57.55|449
1719796200000|2024-07-01 01:10:00|57.93|57.63|58.29|57.99|58.34|58.04|57.91|57.61|584
1719796500000|2024-07-01 01:15:00|58.28|57.98|58.58|58.28|58.62|58.32|58.19|57.89|585
1719796800000|2024-07-01 01:20:00|58.6|58.3|58.57|58.27|58.72|58.42|58.54|58.24|475
1719797100000|2024-07-01 01:25:00|58.58|58.28|58.77|58.47|58.77|58.47|58.5|58.2|347
1719797400000|2024-07-01 01:30:00|58.76|58.46|58.87|58.57|59.03|58.73|58.76|58.46|443
1719797700000|2024-07-01 01:35:00|58.85|58.55|58.74|58.44|58.87|58.57|58.73|58.43|255
1719798000000|2024-07-01 01:40:00|58.75|58.45|58.83|58.53|58.94|58.64|58.71|58.41|281
1719798300000|2024-07-01 01:45:00|58.84|58.54|58.76|58.46|58.85|58.55|58.71|58.41|150
1719798600000|2024-07-01 01:50:00|58.75|58.45|58.64|58.34|58.76|58.46|58.6|58.3|133
1719798900000|2024-07-01 01:55:00|58.63|58.33|58.64|58.34|58.67|58.37|58.62|58.32|170
1719799200000|2024-07-01 02:00:00|58.65|58.35|58.57|58.27|58.76|58.46|58.56|58.26|272
1719799500000|2024-07-01 02:05:00|58.56|58.26|58.67|58.37|58.71|58.41|58.5|58.2|229
1719799800000|2024-07-01 02:10:00|58.66|58.36|58.77|58.47|58.78|58.48|58.55|58.25|454
1719800100000|2024-07-01 02:15:00|58.76|58.46|58.69|58.39|58.85|58.55|58.67|58.37|284
1719800400000|2024-07-01 02:20:00|58.68|58.38|58.67|58.37|58.77|58.47|58.66|58.36|335
1719800700000|2024-07-01 02:25:00|58.68|58.38|58.73|58.43|58.78|58.48|58.66|58.36|198
1719801000000|2024-07-01 02:30:00|58.72|58.42|58.65|58.35|58.74|58.44|58.57|58.27|247
1719801300000|2024-07-01 02:35:00|58.64|58.34|58.62|58.32|58.66|58.36|58.58|58.28|190
1719801600000|2024-07-01 02:40:00|58.63|58.33|58.66|58.36|58.69|58.39|58.62|58.32|171
1719801900000|2024-07-01 02:45:00|58.65|58.35|58.67|58.37|58.69|58.39|58.62|58.32|197
1719802200000|2024-07-01 02:50:00|58.68|58.38|58.62|58.32|58.77|58.47|58.57|58.27|207
1719802500000|2024-07-01 02:55:00|58.63|58.33|58.63|58.33|58.64|58.34|58.58|58.28|175
1719802800000|2024-07-01 03:00:00|58.62|58.32|58.55|58.25|58.62|58.32|58.53|58.23|56
1719803100000|2024-07-01 03:05:00|58.56|58.26|58.53|58.23|58.56|58.26|58.52|58.22|82
1719803400000|2024-07-01 03:10:00|58.52|58.22|58.54|58.24|58.55|58.25|58.48|58.18|153
1719803700000|2024-07-01 03:15:00|58.53|58.23|58.46|58.16|58.58|58.28|58.46|58.16|167
1719804000000|2024-07-01 03:20:00|58.47|58.17|58.44|58.14|58.48|58.18|58.4|58.1|147
1719804300000|2024-07-01 03:25:00|58.42|58.12|58.42|58.12|58.46|58.16|58.4|58.1|154
1719804600000|2024-07-01 03:30:00|58.44|58.14|58.42|58.12|58.44|58.14|58.4|58.1|95
1719804900000|2024-07-01 03:35:00|58.41|58.11|58.34|58.04|58.42|58.12|58.31|58.01|128
1719805200000|2024-07-01 03:40:00|58.33|58.03|58.35|58.05|58.35|58.05|58.31|58.01|77
1719805500000|2024-07-01 03:45:00|58.36|58.06|58.54|58.24|58.57|58.27|58.36|58.06|108
1719805800000|2024-07-01 03:50:00|58.55|58.25|58.51|58.21|58.55|58.25|58.48|58.18|110
1719806100000|2024-07-01 03:55:00|58.49|58.19|58.47|58.17|58.52|58.22|58.47|58.17|64
1719806400000|2024-07-01 04:00:00|58.48|58.18|58.47|58.17|58.52|58.22|58.44|58.14|65
1719806700000|2024-07-01 04:05:00|58.48|58.18|58.54|58.24|58.55|58.25|58.42|58.12|106
1719807000000|2024-07-01 04:10:00|58.55|58.25|58.56|58.26|58.57|58.27|58.48|58.18|118
1719807300000|2024-07-01 04:15:00|58.57|58.27|58.47|58.17|58.61|58.31|58.47|58.17|85
1719807600000|2024-07-01 04:20:00|58.48|58.18|58.4|58.1|58.51|58.21|58.4|58.1|127
1719807900000|2024-07-01 04:25:00|58.41|58.11|58.34|58.04|58.43|58.13|58.34|58.04|157
1719808200000|2024-07-01 04:30:00|58.35|58.05|58.41|58.11|58.44|58.14|58.28|57.98|172
1719808500000|2024-07-01 04:35:00|58.43|58.13|58.31|58.01|58.43|58.13|58.26|57.96|296
1719808800000|2024-07-01 04:40:00|58.33|58.03|58.41|58.11|58.43|58.13|58.31|58.01|249
1719809100000|2024-07-01 04:45:00|58.4|58.1|58.4|58.1|58.45|58.15|58.4|58.1|139
1719809400000|2024-07-01 04:50:00|58.41|58.11|58.45|58.15|58.46|58.16|58.36|58.06|107
1719809700000|2024-07-01 04:55:00|58.46|58.16|58.37|58.07|58.46|58.16|58.36|58.06|55
1719810000000|2024-07-01 05:00:00|58.38|58.08|58.4|58.1|58.41|58.11|58.35|58.05|121
1719810300000|2024-07-01 05:05:00|58.39|58.09|58.41|58.11|58.43|58.13|58.36|58.06|142
1719810600000|2024-07-01 05:10:00|58.43|58.13|58.36|58.06|58.46|58.16|58.35|58.05|142
1719810900000|2024-07-01 05:15:00|58.35|58.05|58.36|58.06|58.37|58.07|58.29|57.99|168
1719811200000|2024-07-01 05:20:00|58.38|58.08|58.35|58.05|58.42|58.12|58.33|58.03|185
1719811500000|2024-07-01 05:25:00|58.34|58.04|58.29|57.99|58.34|58.04|58.23|57.93|164
1719811800000|2024-07-01 05:30:00|58.28|57.98|58.23|57.93|58.31|58.01|58.23|57.93|159
1719812100000|2024-07-01 05:35:00|58.24|57.94|58.33|58.03|58.33|58.03|58.23|57.93|51
1719812400000|2024-07-01 05:40:00|58.32|58.02|58.32|58.02|58.35|58.05|58.26|57.96|147
1719812700000|2024-07-01 05:45:00|58.33|58.03|58.28|57.98|58.34|58.04|58.26|57.96|180
1719813000000|2024-07-01 05:50:00|58.29|57.99|58.3|58|58.32|58.02|58.26|57.96|94
1719813300000|2024-07-01 05:55:00|58.31|58.01|58.33|58.03|58.34|58.04|58.27|57.97|109
1719813600000|2024-07-01 06:00:00|58.32|58.02|58.31|58.01|58.33|58.03|58.29|57.99|110
1719813900000|2024-07-01 06:05:00|58.3|58|58.11|57.81|58.32|58.02|58.1|57.8|102
1719814200000|2024-07-01 06:10:00|58.12|57.82|58.08|57.78|58.16|57.86|58.08|57.78|127
1719814500000|2024-07-01 06:15:00|58.1|57.8|58.12|57.82|58.15|57.85|58.07|57.77|275
1719814800000|2024-07-01 06:20:00|58.13|57.83|58.01|57.71|58.13|57.83|57.93|57.63|336
1719815100000|2024-07-01 06:25:00|58.02|57.72|58.04|57.74|58.15|57.85|58.01|57.71|241
1719815400000|2024-07-01 06:30:00|58.05|57.75|58.12|57.82|58.12|57.82|58.01|57.71|186
1719815700000|2024-07-01 06:35:00|58.13|57.83|58.12|57.82|58.14|57.84|58.03|57.73|215
1719816000000|2024-07-01 06:40:00|58.1|57.8|58.07|57.77|58.12|57.82|58.06|57.76|172
1719816300000|2024-07-01 06:45:00|58.06|57.76|58.13|57.83|58.17|57.87|58.06|57.76|133
1719816600000|2024-07-01 06:50:00|58.14|57.84|58.11|57.81|58.15|57.85|58.11|57.81|170
1719816900000|2024-07-01 06:55:00|58.1|57.8|58.11|57.81|58.17|57.87|58.07|57.77|123
1719817200000|2024-07-01 07:00:00|58.1|57.8|58.11|57.81|58.18|57.88|58.05|57.75|155
1719817500000|2024-07-01 07:05:00|58.1|57.8|58.26|57.96|58.28|57.98|58.07|57.77|155
1719817800000|2024-07-01 07:10:00|58.25|57.95|58.47|58.17|58.48|58.18|58.24|57.94|215
1719818100000|2024-07-01 07:15:00|58.48|58.18|58.31|58.01|58.51|58.21|58.3|58|420
1719818400000|2024-07-01 07:20:00|58.29|57.99|58.23|57.93|58.38|58.08|58.21|57.91|261
1719818700000|2024-07-01 07:25:00|58.22|57.92|58.3|58|58.31|58.01|58.22|57.92|115
1719819000000|2024-07-01 07:30:00|58.31|58.01|58.42|58.12|58.43|58.13|58.3|58|201
1719819300000|2024-07-01 07:35:00|58.41|58.11|58.53|58.23|58.55|58.25|58.41|58.11|191
1719819600000|2024-07-01 07:40:00|58.52|58.22|58.53|58.23|58.55|58.25|58.51|58.21|105
1719819900000|2024-07-01 07:45:00|58.51|58.21|58.39|58.09|58.53|58.23|58.39|58.09|137
1719820200000|2024-07-01 07:50:00|58.38|58.08|58.29|57.99|58.38|58.08|58.28|57.98|105
1719820500000|2024-07-01 07:55:00|58.3|58|58.32|58.02|58.33|58.03|58.22|57.92|171
1719820800000|2024-07-01 08:00:00|58.33|58.03|58.33|58.03|58.41|58.11|58.3|58|154
1719821100000|2024-07-01 08:05:00|58.34|58.04|58.44|58.14|58.45|58.15|58.34|58.04|118
1719821400000|2024-07-01 08:10:00|58.45|58.15|58.23|57.93|58.45|58.15|58.22|57.92|151
1719821700000|2024-07-01 08:15:00|58.24|57.94|58.23|57.93|58.25|57.95|58.2|57.9|178
1719822000000|2024-07-01 08:20:00|58.24|57.94|58.13|57.83|58.24|57.94|58.04|57.74|299
1719822300000|2024-07-01 08:25:00|58.12|57.82|58.14|57.84|58.23|57.93|58.1|57.8|192
1719822600000|2024-07-01 08:30:00|58.13|57.83|58.2|57.9|58.24|57.94|58.1|57.8|246
1719822900000|2024-07-01 08:35:00|58.21|57.91|58.05|57.75|58.23|57.93|58|57.7|227
1719823200000|2024-07-01 08:40:00|58.04|57.74|58.04|57.74|58.05|57.75|57.87|57.57|350
1719823500000|2024-07-01 08:45:00|58.03|57.73|58.11|57.81|58.18|57.88|58.03|57.73|287
1719823800000|2024-07-01 08:50:00|58.12|57.82|58.19|57.89|58.23|57.93|58.06|57.76|221
1719824100000|2024-07-01 08:55:00|58.2|57.9|58.19|57.89|58.24|57.94|58.17|57.87|196
1719824400000|2024-07-01 09:00:00|58.18|57.88|58.21|57.91|58.25|57.95|58.15|57.85|145
1719824700000|2024-07-01 09:05:00|58.22|57.92|58.11|57.81|58.23|57.93|58.08|57.78|150
1719825000000|2024-07-01 09:10:00|58.1|57.8|58.02|57.72|58.11|57.81|58|57.7|184
1719825300000|2024-07-01 09:15:00|58.03|57.73|58|57.7|58.07|57.77|57.97|57.67|262
1719825600000|2024-07-01 09:20:00|58.01|57.71|57.93|57.63|58.01|57.71|57.81|57.51|287
1719825900000|2024-07-01 09:25:00|57.92|57.62|58.05|57.75|58.13|57.83|57.9|57.6|204
1719826200000|2024-07-01 09:30:00|58.06|57.76|58.17|57.87|58.22|57.92|58.05|57.75|308
1719826500000|2024-07-01 09:35:00|58.18|57.88|58.28|57.98|58.32|58.02|58.14|57.84|309
1719826800000|2024-07-01 09:40:00|58.3|58|58.14|57.84|58.32|58.02|58.14|57.84|283
1719827100000|2024-07-01 09:45:00|58.16|57.86|58.25|57.95|58.28|57.98|58.13|57.83|256
1719827400000|2024-07-01 09:50:00|58.24|57.94|58.21|57.91|58.25|57.95|58.19|57.89|224
1719827700000|2024-07-01 09:55:00|58.22|57.92|58.31|58.01|58.31|58.01|58.18|57.88|259
1719828000000|2024-07-01 10:00:00|58.29|57.99|58.24|57.94|58.31|58.01|58.16|57.86|333
1719828300000|2024-07-01 10:05:00|58.25|57.95|58.18|57.88|58.28|57.98|58.16|57.86|267
1719828600000|2024-07-01 10:10:00|58.19|57.89|58.22|57.92|58.24|57.94|58.17|57.87|222
1719828900000|2024-07-01 10:15:00|58.21|57.91|58.16|57.86|58.22|57.92|58.15|57.85|216
1719829200000|2024-07-01 10:20:00|58.15|57.85|57.97|57.67|58.2|57.9|57.96|57.66|233
1719829500000|2024-07-01 10:25:00|57.99|57.69|58.12|57.82|58.15|57.85|57.95|57.65|360
1719829800000|2024-07-01 10:30:00|58.15|57.85|58.2|57.9|58.26|57.96|58.09|57.79|326
1719830100000|2024-07-01 10:35:00|58.18|57.88|58.16|57.86|58.21|57.91|58.1|57.8|252
1719830400000|2024-07-01 10:40:00|58.17|57.87|58.2|57.9|58.21|57.91|58.12|57.82|184
1719830700000|2024-07-01 10:45:00|58.19|57.89|58.19|57.89|58.24|57.94|58.15|57.85|194
1719831000000|2024-07-01 10:50:00|58.18|57.88|58.15|57.85|58.23|57.93|58.15|57.85|137
1719831300000|2024-07-01 10:55:00|58.16|57.86|58.24|57.94|58.32|58.02|58.15|57.85|189
1719831600000|2024-07-01 11:00:00|58.23|57.93|58.22|57.92|58.33|58.03|58.2|57.9|198
1719831900000|2024-07-01 11:05:00|58.2|57.9|58.33|58.03|58.34|58.04|58.16|57.86|186
1719832200000|2024-07-01 11:10:00|58.32|58.02|58.44|58.14|58.45|58.15|58.32|58.02|114
1719832500000|2024-07-01 11:15:00|58.43|58.13|58.42|58.12|58.52|58.22|58.38|58.08|198
1719832800000|2024-07-01 11:20:00|58.41|58.11|58.36|58.06|58.42|58.12|58.3|58|283
1719833100000|2024-07-01 11:25:00|58.34|58.04|58.22|57.92|58.36|58.06|58.12|57.82|248
1719833400000|2024-07-01 11:30:00|58.23|57.93|58.21|57.91|58.26|57.96|58.1|57.8|200
1719833700000|2024-07-01 11:35:00|58.23|57.93|58.1|57.8|58.24|57.94|58.04|57.74|203
1719834000000|2024-07-01 11:40:00|58.11|57.81|58.24|57.94|58.24|57.94|58.08|57.78|301
1719834300000|2024-07-01 11:45:00|58.23|57.93|58.19|57.89|58.24|57.94|58.12|57.82|250
1719834600000|2024-07-01 11:50:00|58.18|57.88|58.11|57.81|58.19|57.89|58.01|57.71|342
1719834900000|2024-07-01 11:55:00|58.12|57.82|58.23|57.93|58.25|57.95|58.1|57.8|271
1719835200000|2024-07-01 12:00:00|58.24|57.94|58.31|58.01|58.34|58.04|58.2|57.9|351
1719835500000|2024-07-01 12:05:00|58.32|58.02|58.31|58.01|58.42|58.12|58.28|57.98|336
1719835800000|2024-07-01 12:10:00|58.32|58.02|58.26|57.96|58.4|58.1|58.24|57.94|280
1719836100000|2024-07-01 12:15:00|58.23|57.93|58.17|57.87|58.31|58.01|58.14|57.84|294
1719836400000|2024-07-01 12:20:00|58.16|57.86|58.14|57.84|58.22|57.92|58.11|57.81|197
1719836700000|2024-07-01 12:25:00|58.15|57.85|58.11|57.81|58.16|57.86|58.08|57.78|152
1719837000000|2024-07-01 12:30:00|58.08|57.78|58.05|57.75|58.1|57.8|58.01|57.71|189
1719837300000|2024-07-01 12:35:00|58.04|57.74|58.12|57.82|58.13|57.83|58.04|57.74|140
1719837600000|2024-07-01 12:40:00|58.11|57.81|58.12|57.82|58.14|57.84|58.1|57.8|131
1719837900000|2024-07-01 12:45:00|58.11|57.81|58.17|57.87|58.2|57.9|58.1|57.8|192
1719838200000|2024-07-01 12:50:00|58.15|57.85|58.12|57.82|58.17|57.87|58.11|57.81|251
1719838500000|2024-07-01 12:55:00|58.1|57.8|58.13|57.83|58.15|57.85|58.04|57.74|189
1719838800000|2024-07-01 13:00:00|58.14|57.84|58.21|57.91|58.3|58|58.1|57.8|344
1719839100000|2024-07-01 13:05:00|58.2|57.9|58.07|57.77|58.21|57.91|58.06|57.76|333
1719839400000|2024-07-01 13:10:00|58.06|57.76|57.97|57.67|58.07|57.77|57.96|57.66|341
1719839700000|2024-07-01 13:15:00|57.98|57.68|57.96|57.66|58.04|57.74|57.9|57.6|392
1719840000000|2024-07-01 13:20:00|57.95|57.65|57.96|57.66|57.98|57.68|57.92|57.62|282
1719840300000|2024-07-01 13:25:00|57.95|57.65|58.23|57.93|58.24|57.94|57.94|57.64|308
1719840600000|2024-07-01 13:30:00|58.24|57.94|58.13|57.83|58.35|58.05|58.13|57.83|418
1719840900000|2024-07-01 13:35:00|58.14|57.84|58.19|57.89|58.24|57.94|58.12|57.82|426
1719841200000|2024-07-01 13:40:00|58.2|57.9|58.21|57.91|58.28|57.98|58.16|57.86|286
1719841500000|2024-07-01 13:45:00|58.18|57.88|57.95|57.65|58.23|57.93|57.9|57.6|303
1719841800000|2024-07-01 13:50:00|57.96|57.66|57.93|57.63|57.96|57.66|57.84|57.54|483
1719842100000|2024-07-01 13:55:00|57.92|57.62|57.93|57.63|58.03|57.73|57.79|57.49|420
1719842400000|2024-07-01 14:00:00|57.92|57.62|57.9|57.6|58.02|57.72|57.8|57.5|480
1719842700000|2024-07-01 14:05:00|57.91|57.61|57.93|57.63|58.03|57.73|57.9|57.6|403
1719843000000|2024-07-01 14:10:00|57.92|57.62|57.62|57.32|57.93|57.63|57.56|57.26|465
1719843300000|2024-07-01 14:15:00|57.63|57.33|57.65|57.35|57.73|57.43|57.57|57.27|527
1719843600000|2024-07-01 14:20:00|57.64|57.34|57.63|57.33|57.73|57.43|57.52|57.22|464
1719843900000|2024-07-01 14:25:00|57.64|57.34|57.68|57.38|57.72|57.42|57.6|57.3|387
1719844200000|2024-07-01 14:30:00|57.67|57.37|57.68|57.38|57.73|57.43|57.61|57.31|304
1719844500000|2024-07-01 14:35:00|57.66|57.36|57.79|57.49|57.83|57.53|57.65|57.35|401
1719844800000|2024-07-01 14:40:00|57.8|57.5|57.73|57.43|57.82|57.52|57.71|57.41|352
1719845100000|2024-07-01 14:45:00|57.72|57.42|57.64|57.34|57.78|57.48|57.63|57.33|327
1719845400000|2024-07-01 14:50:00|57.65|57.35|57.68|57.38|57.73|57.43|57.64|57.34|306
1719845700000|2024-07-01 14:55:00|57.67|57.37|57.69|57.39|57.74|57.44|57.64|57.34|247
1719846000000|2024-07-01 15:00:00|57.7|57.4|57.92|57.62|57.92|57.62|57.68|57.38|240
1719846300000|2024-07-01 15:05:00|57.93|57.63|57.99|57.69|58.01|57.71|57.88|57.58|268
1719846600000|2024-07-01 15:10:00|57.97|57.67|58.07|57.77|58.1|57.8|57.94|57.64|315
1719846900000|2024-07-01 15:15:00|58.06|57.76|57.87|57.57|58.08|57.78|57.83|57.53|283
1719847200000|2024-07-01 15:20:00|57.86|57.56|57.76|57.46|57.92|57.62|57.73|57.43|245
1719847500000|2024-07-01 15:25:00|57.75|57.45|57.85|57.55|57.91|57.61|57.75|57.45|268
1719847800000|2024-07-01 15:30:00|57.86|57.56|57.97|57.67|57.98|57.68|57.72|57.42|304
1719848100000|2024-07-01 15:35:00|57.98|57.68|58.05|57.75|58.12|57.82|57.97|57.67|284
1719848400000|2024-07-01 15:40:00|58.04|57.74|57.95|57.65|58.09|57.79|57.93|57.63|292
1719848700000|2024-07-01 15:45:00|57.94|57.64|58.08|57.78|58.12|57.82|57.93|57.63|259
1719849000000|2024-07-01 15:50:00|58.09|57.79|58.18|57.88|58.19|57.89|58.07|57.77|287
1719849300000|2024-07-01 15:55:00|58.19|57.89|58.21|57.91|58.25|57.95|58.15|57.85|282
1719849600000|2024-07-01 16:00:00|58.19|57.89|58.12|57.82|58.29|57.99|58.05|57.75|315
1719849900000|2024-07-01 16:05:00|58.09|57.79|58.3|58|58.3|58|58.03|57.73|410
1719850200000|2024-07-01 16:10:00|58.29|57.99|58.24|57.94|58.3|58|58.19|57.89|302
1719850500000|2024-07-01 16:15:00|58.25|57.95|58.27|57.97|58.33|58.03|58.17|57.87|268
1719850800000|2024-07-01 16:20:00|58.28|57.98|58.19|57.89|58.31|58.01|58.17|57.87|341
1719851100000|2024-07-01 16:25:00|58.2|57.9|58.19|57.89|58.24|57.94|58.13|57.83|257
1719851400000|2024-07-01 16:30:00|58.18|57.88|58.13|57.83|58.24|57.94|58.13|57.83|150
1719851700000|2024-07-01 16:35:00|58.16|57.86|58.08|57.78|58.16|57.86|58.06|57.76|99
1719852000000|2024-07-01 16:40:00|58.07|57.77|58.09|57.79|58.13|57.83|58.06|57.76|171
1719852300000|2024-07-01 16:45:00|58.08|57.78|58.05|57.75|58.12|57.82|58.04|57.74|204
1719852600000|2024-07-01 16:50:00|58.04|57.74|58.07|57.77|58.12|57.82|58.03|57.73|210
1719852900000|2024-07-01 16:55:00|58.08|57.78|58.07|57.77|58.11|57.81|58.04|57.74|147
1719853200000|2024-07-01 17:00:00|58.08|57.78|58.15|57.85|58.2|57.9|58.04|57.74|281
1719853500000|2024-07-01 17:05:00|58.14|57.84|58.04|57.74|58.22|57.92|58.04|57.74|200
1719853800000|2024-07-01 17:10:00|58.05|57.75|58.1|57.8|58.15|57.85|58.03|57.73|249
1719854100000|2024-07-01 17:15:00|58.09|57.79|58.09|57.79|58.19|57.89|58.07|57.77|224
1719854400000|2024-07-01 17:20:00|58.1|57.8|58.09|57.79|58.12|57.82|58.04|57.74|133
1719854700000|2024-07-01 17:25:00|58.1|57.8|58.2|57.9|58.23|57.93|58.08|57.78|149
1719855000000|2024-07-01 17:30:00|58.21|57.91|58.22|57.92|58.33|58.03|58.18|57.88|227
1719855300000|2024-07-01 17:35:00|58.21|57.91|58.27|57.97|58.32|58.02|58.21|57.91|209
1719855600000|2024-07-01 17:40:00|58.26|57.96|58.33|58.03|58.34|58.04|58.24|57.94|209
1719855900000|2024-07-01 17:45:00|58.32|58.02|58.33|58.03|58.38|58.08|58.29|57.99|208
1719856200000|2024-07-01 17:50:00|58.32|58.02|58.42|58.12|58.43|58.13|58.32|58.02|185
1719856500000|2024-07-01 17:55:00|58.43|58.13|58.54|58.24|58.59|58.29|58.42|58.12|171
1719856800000|2024-07-01 18:00:00|58.55|58.25|58.73|58.43|58.74|58.44|58.51|58.21|278
1719857100000|2024-07-01 18:05:00|58.72|58.42|58.71|58.41|58.77|58.47|58.67|58.37|273
1719857400000|2024-07-01 18:10:00|58.7|58.4|58.63|58.33|58.74|58.44|58.63|58.33|133
1719857700000|2024-07-01 18:15:00|58.64|58.34|58.87|58.57|58.88|58.58|58.64|58.34|82
1719858000000|2024-07-01 18:20:00|58.88|58.58|58.78|58.48|58.92|58.62|58.78|58.48|210
1719858300000|2024-07-01 18:25:00|58.77|58.47|58.67|58.37|58.79|58.49|58.58|58.28|268
1719858600000|2024-07-01 18:30:00|58.65|58.35|58.47|58.17|58.68|58.38|58.47|58.17|260
1719858900000|2024-07-01 18:35:00|58.48|58.18|58.42|58.12|58.49|58.19|58.39|58.09|203
1719859200000|2024-07-01 18:40:00|58.41|58.11|58.41|58.11|58.44|58.14|58.37|58.07|162
1719859500000|2024-07-01 18:45:00|58.4|58.1|58.51|58.21|58.51|58.21|58.4|58.1|198
1719859800000|2024-07-01 18:50:00|58.5|58.2|58.49|58.19|58.59|58.29|58.48|58.18|251
1719860100000|2024-07-01 18:55:00|58.5|58.2|58.62|58.32|58.65|58.35|58.47|58.17|61
1719860400000|2024-07-01 19:00:00|58.61|58.31|58.59|58.29|58.64|58.34|58.54|58.24|222
1719860700000|2024-07-01 19:05:00|58.6|58.3|58.73|58.43|58.78|58.48|58.59|58.29|175
1719861000000|2024-07-01 19:10:00|58.75|58.45|58.71|58.41|58.8|58.5|58.69|58.39|251
1719861300000|2024-07-01 19:15:00|58.7|58.4|58.73|58.43|58.74|58.44|58.7|58.4|195
1719861600000|2024-07-01 19:20:00|58.72|58.42|58.62|58.32|58.76|58.46|58.61|58.31|221
1719861900000|2024-07-01 19:25:00|58.61|58.31|58.61|58.31|58.66|58.36|58.57|58.27|243
1719862200000|2024-07-01 19:30:00|58.6|58.3|58.6|58.3|58.63|58.33|58.52|58.22|290
1719862500000|2024-07-01 19:35:00|58.59|58.29|58.53|58.23|58.62|58.32|58.5|58.2|245
1719862800000|2024-07-01 19:40:00|58.54|58.24|58.53|58.23|58.6|58.3|58.49|58.19|251
1719863100000|2024-07-01 19:45:00|58.52|58.22|58.48|58.18|58.55|58.25|58.45|58.15|335
1719863400000|2024-07-01 19:50:00|58.49|58.19|58.53|58.23|58.54|58.24|58.47|58.17|239
1719863700000|2024-07-01 19:55:00|58.54|58.24|58.53|58.23|58.6|58.3|58.5|58.2|242
1719864000000|2024-07-01 20:00:00|58.54|58.24|58.55|58.25|58.56|58.26|58.5|58.2|292
1719864300000|2024-07-01 20:05:00|58.54|58.24|58.57|58.27|58.6|58.3|58.53|58.23|228
1719864600000|2024-07-01 20:10:00|58.58|58.28|58.51|58.21|58.58|58.28|58.5|58.2|191
1719864900000|2024-07-01 20:15:00|58.5|58.2|58.51|58.21|58.55|58.25|58.43|58.13|212
1719865200000|2024-07-01 20:20:00|58.5|58.2|58.48|58.18|58.52|58.22|58.47|58.17|205
1719865500000|2024-07-01 20:25:00|58.47|58.17|58.44|58.14|58.49|58.19|58.44|58.14|219
1719865800000|2024-07-01 20:30:00|58.45|58.15|58.4|58.1|58.47|58.17|58.36|58.06|195
1719866100000|2024-07-01 20:35:00|58.41|58.11|58.37|58.07|58.42|58.12|58.34|58.04|170
1719866400000|2024-07-01 20:40:00|58.36|58.06|58.4|58.1|58.42|58.12|58.36|58.06|167
1719866700000|2024-07-01 20:45:00|58.39|58.09|58.39|58.09|58.42|58.12|58.38|58.08|85
1719867000000|2024-07-01 20:50:00|58.38|58.08|58.39|58.09|58.42|58.12|58.38|58.08|166
1719867300000|2024-07-01 20:55:00|58.38|58.08|58.37|58.07|58.39|58.09|58.36|58.06|116
1719867600000|2024-07-01 21:00:00|58.36|58.06|58.4|58.1|58.4|58.1|58.36|58.06|63
1719867900000|2024-07-01 21:05:00|58.41|58.11|58.57|58.27|58.62|58.32|58.4|58.1|50
1719868200000|2024-07-01 21:10:00|58.56|58.26|58.55|58.25|58.59|58.29|58.53|58.23|71
1719868500000|2024-07-01 21:15:00|58.54|58.24|58.51|58.21|58.62|58.32|58.5|58.2|38
1719868800000|2024-07-01 21:20:00|58.5|58.2|58.41|58.11|58.51|58.21|58.41|58.11|25
1719869100000|2024-07-01 21:25:00|58.4|58.1|58.42|58.12|58.42|58.12|58.38|58.08|9
1719869400000|2024-07-01 21:30:00|58.41|58.11|58.41|58.11|58.42|58.12|58.41|58.11|3
1719869700000|2024-07-01 21:35:00|58.4|58.1|58.4|58.1|58.4|58.1|58.39|58.09|9
1719870000000|2024-07-01 21:40:00|58.41|58.11|58.43|58.13|58.44|58.14|58.41|58.11|21
1719870300000|2024-07-01 21:45:00|58.42|58.12|58.36|58.06|58.42|58.12|58.36|58.06|17
1719870600000|2024-07-01 21:50:00|58.35|58.05|58.33|58.03|58.35|58.05|58.3|58|15
1719870900000|2024-07-01 21:55:00|58.31|58.01|58.31|58.01|58.35|58.05|58.3|58|24
1719871200000|2024-07-01 22:00:00|58.32|58.02|58.31|58.01|58.34|58.04|58.29|57.99|37
1719871500000|2024-07-01 22:05:00|58.32|58.02|58.21|57.91|58.32|58.02|58.19|57.89|56
1719871800000|2024-07-01 22:10:00|58.19|57.89|58.12|57.82|58.2|57.9|58.09|57.79|81
1719872100000|2024-07-01 22:15:00|58.13|57.83|58.14|57.84|58.19|57.89|58.09|57.79|101
1719872400000|2024-07-01 22:20:00|58.15|57.85|57.78|57.48|58.16|57.86|57.73|57.43|243
1719872700000|2024-07-01 22:25:00|57.79|57.49|57.78|57.48|57.87|57.57|57.73|57.43|86
1719873000000|2024-07-01 22:30:00|57.77|57.47|57.69|57.39|57.79|57.49|57.63|57.33|183
1719873300000|2024-07-01 22:35:00|57.68|57.38|57.72|57.42|57.76|57.46|57.63|57.33|207
1719873600000|2024-07-01 22:40:00|57.71|57.41|57.7|57.4|57.75|57.45|57.69|57.39|212
1719873900000|2024-07-01 22:45:00|57.71|57.41|57.81|57.51|57.85|57.55|57.7|57.4|164
1719874200000|2024-07-01 22:50:00|57.82|57.52|57.81|57.51|57.83|57.53|57.75|57.45|136
1719874500000|2024-07-01 22:55:00|57.8|57.5|57.86|57.56|57.89|57.59|57.8|57.5|144
1719874800000|2024-07-01 23:00:00|57.85|57.55|57.9|57.6|57.99|57.69|57.84|57.54|214
1719875100000|2024-07-01 23:05:00|57.91|57.61|57.89|57.59|57.97|57.67|57.89|57.59|171
1719875400000|2024-07-01 23:10:00|57.9|57.6|57.96|57.66|57.96|57.66|57.86|57.56|193
1719875700000|2024-07-01 23:15:00|57.97|57.67|57.9|57.6|58.01|57.71|57.9|57.6|106
1719876000000|2024-07-01 23:20:00|57.91|57.61|57.86|57.56|57.91|57.61|57.81|57.51|210
1719876300000|2024-07-01 23:25:00|57.87|57.57|57.84|57.54|57.88|57.58|57.83|57.53|119
1719876600000|2024-07-01 23:30:00|57.83|57.53|57.92|57.62|57.95|57.65|57.81|57.51|216
1719876900000|2024-07-01 23:35:00|57.91|57.61|57.97|57.67|57.99|57.69|57.9|57.6|175
1719877200000|2024-07-01 23:40:00|57.96|57.66|57.91|57.61|57.97|57.67|57.88|57.58|152
1719877500000|2024-07-01 23:45:00|57.92|57.62|57.86|57.56|57.97|57.67|57.86|57.56|170
1719877800000|2024-07-01 23:50:00|57.89|57.59|57.92|57.62|57.93|57.63|57.89|57.59|152
1719878100000|2024-07-01 23:55:00|57.93|57.63|57.89|57.59|57.93|57.63|57.88|57.58|160
1719878400000|2024-07-02 00:00:00|57.9|57.6|57.96|57.66|57.96|57.66|57.79|57.49|230
1719878700000|2024-07-02 00:05:00|57.98|57.68|57.76|57.46|57.99|57.69|57.76|57.46|203
1719879000000|2024-07-02 00:10:00|57.77|57.47|57.95|57.65|57.96|57.66|57.72|57.42|275
1719879300000|2024-07-02 00:15:00|57.94|57.64|57.85|57.55|57.99|57.69|57.77|57.47|310
1719879600000|2024-07-02 00:20:00|57.86|57.56|57.91|57.61|58|57.7|57.86|57.56|334
1719879900000|2024-07-02 00:25:00|57.92|57.62|58.06|57.76|58.08|57.78|57.9|57.6|340
1719880200000|2024-07-02 00:30:00|58.05|57.75|58.03|57.73|58.1|57.8|58.01|57.71|202
1719880500000|2024-07-02 00:35:00|58.02|57.72|57.92|57.62|58.05|57.75|57.91|57.61|231
1719880800000|2024-07-02 00:40:00|57.93|57.63|57.76|57.46|57.96|57.66|57.76|57.46|222
1719881100000|2024-07-02 00:45:00|57.77|57.47|57.86|57.56|57.91|57.61|57.74|57.44|230
1719881400000|2024-07-02 00:50:00|57.88|57.58|57.87|57.57|57.92|57.62|57.82|57.52|301
1719881700000|2024-07-02 00:55:00|57.88|57.58|57.83|57.53|57.89|57.59|57.82|57.52|214
1719882000000|2024-07-02 01:00:00|57.82|57.52|57.75|57.45|57.88|57.58|57.74|57.44|266
1719882300000|2024-07-02 01:05:00|57.76|57.46|57.76|57.46|57.77|57.47|57.62|57.32|222
1719882600000|2024-07-02 01:10:00|57.75|57.45|57.82|57.52|57.84|57.54|57.71|57.41|208
1719882900000|2024-07-02 01:15:00|57.83|57.53|57.84|57.54|57.94|57.64|57.81|57.51|195
1719883200000|2024-07-02 01:20:00|57.83|57.53|57.84|57.54|57.85|57.55|57.71|57.41|256
1719883500000|2024-07-02 01:25:00|57.83|57.53|57.82|57.52|57.87|57.57|57.79|57.49|202
1719883800000|2024-07-02 01:30:00|57.83|57.53|57.87|57.57|57.92|57.62|57.81|57.51|258
1719884100000|2024-07-02 01:35:00|57.88|57.58|57.72|57.42|57.88|57.58|57.72|57.42|238
1719884400000|2024-07-02 01:40:00|57.71|57.41|57.81|57.51|57.81|57.51|57.68|57.38|325
1719884700000|2024-07-02 01:45:00|57.8|57.5|57.87|57.57|57.89|57.59|57.79|57.49|294
1719885000000|2024-07-02 01:50:00|57.88|57.58|57.94|57.64|57.96|57.66|57.86|57.56|222
1719885300000|2024-07-02 01:55:00|57.93|57.63|57.97|57.67|58.03|57.73|57.93|57.63|230
1719885600000|2024-07-02 02:00:00|57.98|57.68|57.97|57.67|58.01|57.71|57.93|57.63|208
1719885900000|2024-07-02 02:05:00|57.98|57.68|58.07|57.77|58.07|57.77|57.97|57.67|183
1719886200000|2024-07-02 02:10:00|58.06|57.76|58|57.7|58.08|57.78|57.99|57.69|139
1719886500000|2024-07-02 02:15:00|57.99|57.69|57.97|57.67|58.05|57.75|57.93|57.63|294
1719886800000|2024-07-02 02:20:00|57.98|57.68|57.97|57.67|58|57.7|57.95|57.65|190
1719887100000|2024-07-02 02:25:00|57.96|57.66|57.95|57.65|58.01|57.71|57.94|57.64|155
1719887400000|2024-07-02 02:30:00|57.96|57.66|57.96|57.66|58.01|57.71|57.94|57.64|200
1719887700000|2024-07-02 02:35:00|57.95|57.65|57.97|57.67|57.98|57.68|57.94|57.64|169
1719888000000|2024-07-02 02:40:00|57.98|57.68|57.98|57.68|57.99|57.69|57.96|57.66|137
1719888300000|2024-07-02 02:45:00|57.97|57.67|57.97|57.67|58.01|57.71|57.96|57.66|138
1719888600000|2024-07-02 02:50:00|57.98|57.68|58.24|57.94|58.25|57.95|57.97|57.67|193
1719888900000|2024-07-02 02:55:00|58.25|57.95|58.26|57.96|58.31|58.01|58.24|57.94|172
1719889200000|2024-07-02 03:00:00|58.25|57.95|58.31|58.01|58.33|58.03|58.24|57.94|202
1719889500000|2024-07-02 03:05:00|58.32|58.02|58.34|58.04|58.39|58.09|58.3|58|177
1719889800000|2024-07-02 03:10:00|58.33|58.03|58.27|57.97|58.34|58.04|58.27|57.97|78
1719890100000|2024-07-02 03:15:00|58.26|57.96|58.28|57.98|58.34|58.04|58.24|57.94|106
1719890400000|2024-07-02 03:20:00|58.29|57.99|58.43|58.13|58.43|58.13|58.27|57.97|170
1719890700000|2024-07-02 03:25:00|58.44|58.14|58.5|58.2|58.51|58.21|58.43|58.13|90
1719891000000|2024-07-02 03:30:00|58.49|58.19|58.64|58.34|58.65|58.35|58.47|58.17|191
1719891300000|2024-07-02 03:35:00|58.65|58.35|58.65|58.35|58.69|58.39|58.63|58.33|177
1719891600000|2024-07-02 03:40:00|58.66|58.36|58.7|58.4|58.81|58.51|58.63|58.33|166
1719891900000|2024-07-02 03:45:00|58.71|58.41|58.59|58.29|58.71|58.41|58.56|58.26|196
1719892200000|2024-07-02 03:50:00|58.6|58.3|58.6|58.3|58.64|58.34|58.58|58.28|128
1719892500000|2024-07-02 03:55:00|58.59|58.29|58.57|58.27|58.64|58.34|58.56|58.26|139
1719892800000|2024-07-02 04:00:00|58.58|58.28|58.73|58.43|58.75|58.45|58.56|58.26|169
1719893100000|2024-07-02 04:05:00|58.72|58.42|58.74|58.44|58.79|58.49|58.72|58.42|154
1719893400000|2024-07-02 04:10:00|58.72|58.42|58.8|58.5|58.82|58.52|58.68|58.38|214
1719893700000|2024-07-02 04:15:00|58.79|58.49|58.85|58.55|58.85|58.55|58.76|58.46|62
1719894000000|2024-07-02 04:20:00|58.84|58.54|58.85|58.55|58.88|58.58|58.78|58.48|185
1719894300000|2024-07-02 04:25:00|58.84|58.54|58.69|58.39|58.85|58.55|58.67|58.37|255
1719894600000|2024-07-02 04:30:00|58.7|58.4|58.62|58.32|58.72|58.42|58.61|58.31|215
1719894900000|2024-07-02 04:35:00|58.61|58.31|58.57|58.27|58.68|58.38|58.56|58.26|189
1719895200000|2024-07-02 04:40:00|58.6|58.3|58.59|58.29|58.63|58.33|58.56|58.26|237
1719895500000|2024-07-02 04:45:00|58.6|58.3|58.59|58.29|58.62|58.32|58.57|58.27|167
1719895800000|2024-07-02 04:50:00|58.58|58.28|58.58|58.28|58.62|58.32|58.55|58.25|149
1719896100000|2024-07-02 04:55:00|58.57|58.27|58.54|58.24|58.6|58.3|58.53|58.23|208
1719896400000|2024-07-02 05:00:00|58.55|58.25|58.5|58.2|58.61|58.31|58.5|58.2|214
1719896700000|2024-07-02 05:05:00|58.51|58.21|58.5|58.2|58.54|58.24|58.49|58.19|184
1719897000000|2024-07-02 05:10:00|58.51|58.21|58.61|58.31|58.62|58.32|58.48|58.18|249
1719897300000|2024-07-02 05:15:00|58.62|58.32|58.63|58.33|58.68|58.38|58.59|58.29|215
1719897600000|2024-07-02 05:20:00|58.64|58.34|58.69|58.39|58.7|58.4|58.59|58.29|201
1719897900000|2024-07-02 05:25:00|58.7|58.4|58.7|58.4|58.72|58.42|58.63|58.33|323
1719898200000|2024-07-02 05:30:00|58.68|58.38|58.71|58.41|58.78|58.48|58.64|58.34|330
1719898500000|2024-07-02 05:35:00|58.69|58.39|58.6|58.3|58.72|58.42|58.59|58.29|227
1719898800000|2024-07-02 05:40:00|58.62|58.32|58.58|58.28|58.65|58.35|58.57|58.27|187
1719899100000|2024-07-02 05:45:00|58.59|58.29|58.5|58.2|58.59|58.29|58.48|58.18|199
1719899400000|2024-07-02 05:50:00|58.49|58.19|58.5|58.2|58.55|58.25|58.47|58.17|156
1719899700000|2024-07-02 05:55:00|58.52|58.22|58.58|58.28|58.59|58.29|58.49|58.19|123
1719900000000|2024-07-02 06:00:00|58.57|58.27|58.5|58.2|58.6|58.3|58.5|58.2|104
1719900300000|2024-07-02 06:05:00|58.49|58.19|58.39|58.09|58.5|58.2|58.39|58.09|179
1719900600000|2024-07-02 06:10:00|58.4|58.1|58.3|58|58.4|58.1|58.22|57.92|247
1719900900000|2024-07-02 06:15:00|58.29|57.99|58.39|58.09|58.41|58.11|58.24|57.94|311
1719901200000|2024-07-02 06:20:00|58.38|58.08|58.6|58.3|58.6|58.3|58.37|58.07|258
1719901500000|2024-07-02 06:25:00|58.59|58.29|58.5|58.2|58.63|58.33|58.49|58.19|163
1719901800000|2024-07-02 06:30:00|58.48|58.18|58.37|58.07|58.5|58.2|58.27|57.97|350
1719902100000|2024-07-02 06:35:00|58.36|58.06|58.27|57.97|58.39|58.09|58.17|57.87|366
1719902400000|2024-07-02 06:40:00|58.26|57.96|58.3|58|58.31|58.01|58.25|57.95|242
1719902700000|2024-07-02 06:45:00|58.29|57.99|58.24|57.94|58.32|58.02|58.23|57.93|227
1719903000000|2024-07-02 06:50:00|58.23|57.93|58.21|57.91|58.28|57.98|58.21|57.91|245
1719903300000|2024-07-02 06:55:00|58.22|57.92|58.25|57.95|58.27|57.97|58.21|57.91|231
1719903600000|2024-07-02 07:00:00|58.23|57.93|58.2|57.9|58.28|57.98|58.17|57.87|281
1719903900000|2024-07-02 07:05:00|58.19|57.89|58.07|57.77|58.2|57.9|58.07|57.77|211
1719904200000|2024-07-02 07:10:00|58.09|57.79|57.99|57.69|58.19|57.89|57.97|57.67|291
1719904500000|2024-07-02 07:15:00|58|57.7|58.04|57.74|58.08|57.78|57.92|57.62|357
1719904800000|2024-07-02 07:20:00|58.01|57.71|58.01|57.71|58.04|57.74|58.01|57.71|39
1719905100000|2024-07-02 07:25:00|58.09|57.79|58.13|57.83|58.23|57.93|58.08|57.78|326
1719905400000|2024-07-02 07:30:00|58.12|57.82|57.99|57.69|58.14|57.84|57.92|57.62|436
1719905700000|2024-07-02 07:35:00|57.98|57.68|57.98|57.68|58.03|57.73|57.91|57.61|442
1719906000000|2024-07-02 07:40:00|57.99|57.69|58.02|57.72|58.06|57.76|57.97|57.67|400
1719906300000|2024-07-02 07:45:00|57.99|57.69|58|57.7|58.04|57.74|57.97|57.67|363
1719906600000|2024-07-02 07:50:00|58.01|57.71|57.99|57.69|58.02|57.72|57.92|57.62|292
1719906900000|2024-07-02 07:55:00|58|57.7|58.13|57.83|58.13|57.83|57.98|57.68|299
1719907200000|2024-07-02 08:00:00|58.11|57.81|58.06|57.76|58.2|57.9|58.05|57.75|262
1719907500000|2024-07-02 08:05:00|58.07|57.77|58.16|57.86|58.17|57.87|58.05|57.75|222
1719907800000|2024-07-02 08:10:00|58.15|57.85|58.13|57.83|58.18|57.88|58.05|57.75|260
1719908100000|2024-07-02 08:15:00|58.14|57.84|58.3|58|58.3|58|58.12|57.82|397
1719908400000|2024-07-02 08:20:00|58.31|58.01|58.38|58.08|58.38|58.08|58.23|57.93|366
1719908700000|2024-07-02 08:25:00|58.36|58.06|58.22|57.92|58.36|58.06|58.2|57.9|294
1719909000000|2024-07-02 08:30:00|58.2|57.9|58.17|57.87|58.25|57.95|58.14|57.84|308
1719909300000|2024-07-02 08:35:00|58.16|57.86|58.1|57.8|58.2|57.9|58.06|57.76|285
1719909600000|2024-07-02 08:40:00|58.09|57.79|58.15|57.85|58.19|57.89|58.02|57.72|342
1719909900000|2024-07-02 08:45:00|58.16|57.86|58.24|57.94|58.26|57.96|58.14|57.84|347
1719910200000|2024-07-02 08:50:00|58.23|57.93|58.19|57.89|58.26|57.96|58.17|57.87|304
1719910500000|2024-07-02 08:55:00|58.21|57.91|58.22|57.92|58.25|57.95|58.19|57.89|187
1719910800000|2024-07-02 09:00:00|58.19|57.89|58.23|57.93|58.26|57.96|58.19|57.89|72
1719911100000|2024-07-02 09:05:00|58.26|57.96|58.42|58.12|58.43|58.13|58.22|57.92|271
1719911400000|2024-07-02 09:10:00|58.43|58.13|58.34|58.04|58.48|58.18|58.32|58.02|147
1719911700000|2024-07-02 09:15:00|58.33|58.03|58.21|57.91|58.35|58.05|58.18|57.88|159
1719912000000|2024-07-02 09:20:00|58.22|57.92|58.24|57.94|58.26|57.96|58.15|57.85|188
1719912300000|2024-07-02 09:25:00|58.23|57.93|58.23|57.93|58.28|57.98|58.19|57.89|119
1719912600000|2024-07-02 09:30:00|58.24|57.94|58.19|57.89|58.26|57.96|58.19|57.89|147
1719912900000|2024-07-02 09:35:00|58.2|57.9|58.22|57.92|58.28|57.98|58.19|57.89|157
1719913200000|2024-07-02 09:40:00|58.21|57.91|58.24|57.94|58.25|57.95|58.2|57.9|149
1719913500000|2024-07-02 09:45:00|58.25|57.95|58.25|57.95|58.3|58|58.23|57.93|156
1719913800000|2024-07-02 09:50:00|58.27|57.97|58.28|57.98|58.31|58.01|58.26|57.96|129
1719914100000|2024-07-02 09:55:00|58.29|57.99|58.27|57.97|58.31|58.01|58.26|57.96|143
1719914400000|2024-07-02 10:00:00|58.25|57.95|58.22|57.92|58.3|58|58.18|57.88|159
1719914700000|2024-07-02 10:05:00|58.21|57.91|58.06|57.76|58.22|57.92|58.06|57.76|259
1719915000000|2024-07-02 10:10:00|58.08|57.78|58.13|57.83|58.15|57.85|58.01|57.71|331
1719915300000|2024-07-02 10:15:00|58.12|57.82|58.22|57.92|58.25|57.95|58.1|57.8|235
1719915600000|2024-07-02 10:20:00|58.19|57.89|58.19|57.89|58.25|57.95|58.17|57.87|150
1719915900000|2024-07-02 10:25:00|58.2|57.9|58.27|57.97|58.29|57.99|58.18|57.88|92
1719916200000|2024-07-02 10:30:00|58.28|57.98|58.21|57.91|58.29|57.99|58.19|57.89|208
1719916500000|2024-07-02 10:35:00|58.2|57.9|58.37|58.07|58.38|58.08|58.2|57.9|197
1719916800000|2024-07-02 10:40:00|58.36|58.06|58.27|57.97|58.37|58.07|58.26|57.96|175
1719917100000|2024-07-02 10:45:00|58.26|57.96|58.3|58|58.34|58.04|58.26|57.96|170
1719917400000|2024-07-02 10:50:00|58.31|58.01|58.3|58|58.33|58.03|58.28|57.98|71
1719917700000|2024-07-02 10:55:00|58.31|58.01|58.27|57.97|58.31|58.01|58.23|57.93|124
1719918000000|2024-07-02 11:00:00|58.28|57.98|58.14|57.84|58.28|57.98|58.11|57.81|217
1719918300000|2024-07-02 11:05:00|58.13|57.83|58.17|57.87|58.21|57.91|58.13|57.83|171
1719918600000|2024-07-02 11:10:00|58.18|57.88|58.14|57.84|58.2|57.9|58.11|57.81|156
1719918900000|2024-07-02 11:15:00|58.15|57.85|58.16|57.86|58.19|57.89|58.11|57.81|120
1719919200000|2024-07-02 11:20:00|58.15|57.85|58.18|57.88|58.19|57.89|58.13|57.83|118
1719919500000|2024-07-02 11:25:00|58.19|57.89|58.29|57.99|58.3|58|58.18|57.88|151
1719919800000|2024-07-02 11:30:00|58.3|58|58.3|58|58.32|58.02|58.2|57.9|249
1719920100000|2024-07-02 11:35:00|58.32|58.02|58.29|57.99|58.34|58.04|58.29|57.99|204
1719920400000|2024-07-02 11:40:00|58.3|58|58.3|58|58.34|58.04|58.3|58|132
1719920700000|2024-07-02 11:45:00|58.28|57.98|58.31|58.01|58.37|58.07|58.28|57.98|179
1719921000000|2024-07-02 11:50:00|58.3|58|58.24|57.94|58.32|58.02|58.23|57.93|130
1719921300000|2024-07-02 11:55:00|58.23|57.93|58.31|58.01|58.34|58.04|58.23|57.93|126
1719921600000|2024-07-02 12:00:00|58.32|58.02|58.2|57.9|58.32|58.02|58.15|57.85|172
1719921900000|2024-07-02 12:05:00|58.21|57.91|58.2|57.9|58.22|57.92|58.18|57.88|193
1719922200000|2024-07-02 12:10:00|58.21|57.91|58.24|57.94|58.25|57.95|58.18|57.88|122
1719922500000|2024-07-02 12:15:00|58.23|57.93|58.39|58.09|58.42|58.12|58.23|57.93|176
1719922800000|2024-07-02 12:20:00|58.4|58.1|58.41|58.11|58.42|58.12|58.32|58.02|152
1719923100000|2024-07-02 12:25:00|58.42|58.12|58.52|58.22|58.53|58.23|58.41|58.11|193
1719923400000|2024-07-02 12:30:00|58.53|58.23|58.59|58.29|58.62|58.32|58.5|58.2|267
1719923700000|2024-07-02 12:35:00|58.6|58.3|58.58|58.28|58.65|58.35|58.56|58.26|267
1719924000000|2024-07-02 12:40:00|58.59|58.29|58.55|58.25|58.62|58.32|58.5|58.2|223
1719924300000|2024-07-02 12:45:00|58.54|58.24|58.58|58.28|58.63|58.33|58.52|58.22|343
1719924600000|2024-07-02 12:50:00|58.59|58.29|58.48|58.18|58.6|58.3|58.46|58.16|298
1719924900000|2024-07-02 12:55:00|58.47|58.17|58.48|58.18|58.51|58.21|58.47|58.17|164
1719925200000|2024-07-02 13:00:00|58.49|58.19|58.5|58.2|58.54|58.24|58.47|58.17|275
1719925500000|2024-07-02 13:05:00|58.51|58.21|58.53|58.23|58.53|58.23|58.48|58.18|159
1719925800000|2024-07-02 13:10:00|58.52|58.22|58.5|58.2|58.53|58.23|58.48|58.18|128
1719926100000|2024-07-02 13:15:00|58.51|58.21|58.51|58.21|58.51|58.21|58.47|58.17|116
1719926400000|2024-07-02 13:20:00|58.52|58.22|58.59|58.29|58.61|58.31|58.51|58.21|164
1719926700000|2024-07-02 13:25:00|58.57|58.27|58.6|58.3|58.62|58.32|58.56|58.26|190
1719927000000|2024-07-02 13:30:00|58.58|58.28|58.41|58.11|58.63|58.33|58.4|58.1|366
1719927300000|2024-07-02 13:35:00|58.42|58.12|58.72|58.42|58.79|58.49|58.41|58.11|535
1719927600000|2024-07-02 13:40:00|58.73|58.43|58.78|58.48|58.93|58.63|58.68|58.38|443
1719927900000|2024-07-02 13:45:00|58.79|58.49|58.72|58.42|58.85|58.55|58.71|58.41|435
1719928200000|2024-07-02 13:50:00|58.71|58.41|58.61|58.31|58.72|58.42|58.56|58.26|500
1719928500000|2024-07-02 13:55:00|58.62|58.32|58.5|58.2|58.63|58.33|58.34|58.04|530
1719928800000|2024-07-02 14:00:00|58.51|58.21|58.5|58.2|58.59|58.29|58.39|58.09|501
1719929100000|2024-07-02 14:05:00|58.49|58.19|58.39|58.09|58.54|58.24|58.38|58.08|349
1719929400000|2024-07-02 14:10:00|58.38|58.08|58.1|57.8|58.38|58.08|57.99|57.69|449
1719929700000|2024-07-02 14:15:00|58.09|57.79|58.2|57.9|58.21|57.91|57.92|57.62|477
1719930000000|2024-07-02 14:20:00|58.19|57.89|58.17|57.87|58.23|57.93|58.04|57.74|373
1719930300000|2024-07-02 14:25:00|58.16|57.86|58.22|57.92|58.32|58.02|58.14|57.84|394
1719930600000|2024-07-02 14:30:00|58.23|57.93|58.04|57.74|58.29|57.99|58.03|57.73|423
1719930900000|2024-07-02 14:35:00|58.05|57.75|57.9|57.6|58.05|57.75|57.83|57.53|549
1719931200000|2024-07-02 14:40:00|57.88|57.58|57.91|57.61|58|57.7|57.84|57.54|443
1719931500000|2024-07-02 14:45:00|57.92|57.62|57.99|57.69|58.03|57.73|57.88|57.58|373
1719931800000|2024-07-02 14:50:00|57.98|57.68|58.12|57.82|58.14|57.84|57.96|57.66|287
1719932100000|2024-07-02 14:55:00|58.11|57.81|58.06|57.76|58.16|57.86|58.06|57.76|119
1719932400000|2024-07-02 15:00:00|58.05|57.75|58.11|57.81|58.2|57.9|58.01|57.71|322
1719932700000|2024-07-02 15:05:00|58.13|57.83|58.16|57.86|58.21|57.91|58.09|57.79|257
1719933000000|2024-07-02 15:10:00|58.15|57.85|58.03|57.73|58.16|57.86|57.98|57.68|248
1719933300000|2024-07-02 15:15:00|58.02|57.72|58.04|57.74|58.05|57.75|57.95|57.65|259
1719933600000|2024-07-02 15:20:00|58.03|57.73|58.02|57.72|58.05|57.75|57.98|57.68|284
1719933900000|2024-07-02 15:25:00|58.03|57.73|58.02|57.72|58.04|57.74|57.97|57.67|230
1719934200000|2024-07-02 15:30:00|58.03|57.73|58.02|57.72|58.06|57.76|57.95|57.65|250
1719934500000|2024-07-02 15:35:00|58.03|57.73|58.1|57.8|58.1|57.8|57.96|57.66|229
1719934800000|2024-07-02 15:40:00|58.09|57.79|58.12|57.82|58.23|57.93|58.09|57.79|220
1719935100000|2024-07-02 15:45:00|58.13|57.83|58.12|57.82|58.16|57.86|58.08|57.78|281
1719935400000|2024-07-02 15:50:00|58.11|57.81|58.08|57.78|58.13|57.83|58.05|57.75|329
1719935700000|2024-07-02 15:55:00|58.07|57.77|58.13|57.83|58.14|57.84|58.04|57.74|378
1719936000000|2024-07-02 16:00:00|58.11|57.81|58.16|57.86|58.18|57.88|58.1|57.8|401
1719936300000|2024-07-02 16:05:00|58.17|57.87|58.1|57.8|58.23|57.93|58.1|57.8|282
1719936600000|2024-07-02 16:10:00|58.09|57.79|58.01|57.71|58.14|57.84|58|57.7|193
1719936900000|2024-07-02 16:15:00|58|57.7|58.08|57.78|58.08|57.78|57.92|57.62|281
1719937200000|2024-07-02 16:20:00|58.07|57.77|58.11|57.81|58.14|57.84|57.96|57.66|333
1719937500000|2024-07-02 16:25:00|58.1|57.8|58.12|57.82|58.15|57.85|58.08|57.78|327
1719937800000|2024-07-02 16:30:00|58.11|57.81|58.04|57.74|58.13|57.83|57.99|57.69|404
1719938100000|2024-07-02 16:35:00|58.05|57.75|57.93|57.63|58.05|57.75|57.81|57.51|427
1719938400000|2024-07-02 16:40:00|57.96|57.66|58.02|57.72|58.07|57.77|57.93|57.63|366
1719938700000|2024-07-02 16:45:00|58|57.7|58.01|57.71|58.06|57.76|57.98|57.68|410
1719939000000|2024-07-02 16:50:00|58.05|57.75|58.02|57.72|58.05|57.75|57.95|57.65|372
1719939300000|2024-07-02 16:55:00|58.04|57.74|58|57.7|58.04|57.74|57.97|57.67|302
1719939600000|2024-07-02 17:00:00|58.01|57.71|57.89|57.59|58.01|57.71|57.84|57.54|342
1719939900000|2024-07-02 17:05:00|57.88|57.58|57.74|57.44|57.92|57.62|57.74|57.44|437
1719940200000|2024-07-02 17:10:00|57.73|57.43|57.74|57.44|57.82|57.52|57.73|57.43|383
1719940500000|2024-07-02 17:15:00|57.75|57.45|57.8|57.5|57.83|57.53|57.74|57.44|342
1719940800000|2024-07-02 17:20:00|57.81|57.51|57.8|57.5|57.82|57.52|57.75|57.45|339
1719941100000|2024-07-02 17:25:00|57.81|57.51|57.81|57.51|57.86|57.56|57.79|57.49|131
1719941400000|2024-07-02 17:30:00|57.8|57.5|57.82|57.52|57.86|57.56|57.8|57.5|188
1719941700000|2024-07-02 17:35:00|57.81|57.51|57.9|57.6|57.93|57.63|57.81|57.51|290
1719942000000|2024-07-02 17:40:00|57.91|57.61|57.94|57.64|57.95|57.65|57.85|57.55|302
1719942300000|2024-07-02 17:45:00|57.91|57.61|57.95|57.65|57.99|57.69|57.91|57.61|279
1719942600000|2024-07-02 17:50:00|57.93|57.63|57.91|57.61|57.96|57.66|57.86|57.56|218
1719942900000|2024-07-02 17:55:00|57.89|57.59|57.96|57.66|57.97|57.67|57.88|57.58|197
1719943200000|2024-07-02 18:00:00|57.95|57.65|58.03|57.73|58.03|57.73|57.93|57.63|323
1719943500000|2024-07-02 18:05:00|58.02|57.72|58.14|57.84|58.21|57.91|58.02|57.72|278
1719943800000|2024-07-02 18:10:00|58.13|57.83|58.23|57.93|58.24|57.94|58.11|57.81|219
1719944100000|2024-07-02 18:15:00|58.22|57.92|58.44|58.14|58.45|58.15|58.2|57.9|211
1719944400000|2024-07-02 18:20:00|58.43|58.13|58.51|58.21|58.52|58.22|58.4|58.1|182
1719944700000|2024-07-02 18:25:00|58.5|58.2|58.52|58.22|58.55|58.25|58.49|58.19|139
1719945000000|2024-07-02 18:30:00|58.53|58.23|58.45|58.15|58.55|58.25|58.42|58.12|193
1719945300000|2024-07-02 18:35:00|58.44|58.14|58.49|58.19|58.51|58.21|58.44|58.14|165
1719945600000|2024-07-02 18:40:00|58.48|58.18|58.45|58.15|58.48|58.18|58.41|58.11|153
1719945900000|2024-07-02 18:45:00|58.44|58.14|58.49|58.19|58.52|58.22|58.43|58.13|136
1719946200000|2024-07-02 18:50:00|58.48|58.18|58.48|58.18|58.53|58.23|58.46|58.16|179
1719946500000|2024-07-02 18:55:00|58.47|58.17|58.53|58.23|58.53|58.23|58.43|58.13|186
1719946800000|2024-07-02 19:00:00|58.52|58.22|58.5|58.2|58.61|58.31|58.44|58.14|325
1719947100000|2024-07-02 19:05:00|58.52|58.22|58.51|58.21|58.54|58.24|58.43|58.13|242
1719947400000|2024-07-02 19:10:00|58.5|58.2|58.51|58.21|58.53|58.23|58.48|58.18|165
1719947700000|2024-07-02 19:15:00|58.52|58.22|58.4|58.1|58.52|58.22|58.39|58.09|171
1719948000000|2024-07-02 19:20:00|58.39|58.09|58.43|58.13|58.46|58.16|58.39|58.09|155
1719948300000|2024-07-02 19:25:00|58.44|58.14|58.4|58.1|58.46|58.16|58.37|58.07|87
1719948600000|2024-07-02 19:30:00|58.41|58.11|58.35|58.05|58.43|58.13|58.34|58.04|212
1719948900000|2024-07-02 19:35:00|58.34|58.04|58.54|58.24|58.54|58.24|58.33|58.03|191
1719949200000|2024-07-02 19:40:00|58.53|58.23|58.49|58.19|58.55|58.25|58.46|58.16|192
1719949500000|2024-07-02 19:45:00|58.48|58.18|58.5|58.2|58.54|58.24|58.48|58.18|158
1719949800000|2024-07-02 19:50:00|58.49|58.19|58.57|58.27|58.6|58.3|58.49|58.19|175
1719950100000|2024-07-02 19:55:00|58.58|58.28|58.57|58.27|58.62|58.32|58.54|58.24|130
1719950400000|2024-07-02 20:00:00|58.58|58.28|58.61|58.31|58.62|58.32|58.57|58.27|202
1719950700000|2024-07-02 20:05:00|58.6|58.3|58.63|58.33|58.63|58.33|58.59|58.29|89
1719951000000|2024-07-02 20:10:00|58.64|58.34|58.68|58.38|58.7|58.4|58.61|58.31|107
1719951300000|2024-07-02 20:15:00|58.69|58.39|58.59|58.29|58.69|58.39|58.58|58.28|129
1719951600000|2024-07-02 20:20:00|58.6|58.3|58.68|58.38|58.68|58.38|58.58|58.28|124
1719951900000|2024-07-02 20:25:00|58.69|58.39|58.61|58.31|58.7|58.4|58.6|58.3|100
1719952200000|2024-07-02 20:30:00|58.62|58.32|58.63|58.33|58.63|58.33|58.56|58.26|88
1719952500000|2024-07-02 20:35:00|58.62|58.32|58.59|58.29|58.64|58.34|58.58|58.28|119
1719952800000|2024-07-02 20:40:00|58.6|58.3|58.62|58.32|58.62|58.32|58.57|58.27|121
1719953100000|2024-07-02 20:45:00|58.61|58.31|58.69|58.39|58.7|58.4|58.59|58.29|156
1719953400000|2024-07-02 20:50:00|58.68|58.38|58.7|58.4|58.7|58.4|58.66|58.36|103
1719953700000|2024-07-02 20:55:00|58.69|58.39|58.75|58.45|58.78|58.48|58.69|58.39|76
1719954000000|2024-07-02 21:00:00|58.74|58.44|58.62|58.32|58.76|58.46|58.62|58.32|68
1719954300000|2024-07-02 21:05:00|58.63|58.33|58.52|58.22|58.63|58.33|58.52|58.22|76
1719954600000|2024-07-02 21:10:00|58.53|58.23|58.48|58.18|58.53|58.23|58.44|58.14|29
1719954900000|2024-07-02 21:15:00|58.49|58.19|58.51|58.21|58.52|58.22|58.47|58.17|57
1719955200000|2024-07-02 21:20:00|58.5|58.2|58.5|58.2|58.5|58.2|58.49|58.19|13
1719955500000|2024-07-02 21:25:00|58.49|58.19|58.5|58.2|58.5|58.2|58.46|58.16|58
1719955800000|2024-07-02 21:30:00|58.49|58.19|58.59|58.29|58.6|58.3|58.49|58.19|21
1719956100000|2024-07-02 21:35:00|58.6|58.3|58.71|58.41|58.71|58.41|58.6|58.3|13
1719956400000|2024-07-02 21:40:00|58.7|58.4|58.72|58.42|58.77|58.47|58.7|58.4|45
1719956700000|2024-07-02 21:45:00|58.73|58.43|58.74|58.44|58.74|58.44|58.72|58.42|8
1719957000000|2024-07-02 21:50:00|58.76|58.46|58.79|58.49|58.8|58.5|58.75|58.45|46
1719957300000|2024-07-02 21:55:00|58.8|58.5|58.71|58.41|58.8|58.5|58.7|58.4|26
1719957600000|2024-07-02 22:00:00|58.72|58.42|58.71|58.41|58.78|58.48|58.7|58.4|96
1719957900000|2024-07-02 22:05:00|58.72|58.42|58.72|58.42|58.73|58.43|58.7|58.4|53
1719958200000|2024-07-02 22:10:00|58.73|58.43|58.8|58.5|58.8|58.5|58.72|58.42|46
1719958500000|2024-07-02 22:15:00|58.78|58.48|58.77|58.47|58.79|58.49|58.7|58.4|90
1719958800000|2024-07-02 22:20:00|58.78|58.48|58.74|58.44|58.81|58.51|58.73|58.43|140
1719959100000|2024-07-02 22:25:00|58.77|58.47|58.78|58.48|58.8|58.5|58.72|58.42|127
1719959400000|2024-07-02 22:30:00|58.76|58.46|58.68|58.38|58.76|58.46|58.68|58.38|123
1719959700000|2024-07-02 22:35:00|58.69|58.39|58.64|58.34|58.69|58.39|58.62|58.32|187
1719960000000|2024-07-02 22:40:00|58.63|58.33|58.59|58.29|58.65|58.35|58.53|58.23|157
1719960300000|2024-07-02 22:45:00|58.58|58.28|58.62|58.32|58.65|58.35|58.55|58.25|168
1719960600000|2024-07-02 22:50:00|58.63|58.33|58.72|58.42|58.74|58.44|58.62|58.32|186
1719960900000|2024-07-02 22:55:00|58.71|58.41|58.75|58.45|58.77|58.47|58.7|58.4|125
1719961200000|2024-07-02 23:00:00|58.74|58.44|58.72|58.42|58.76|58.46|58.71|58.41|119
1719961500000|2024-07-02 23:05:00|58.73|58.43|58.75|58.45|58.76|58.46|58.69|58.39|94
1719961800000|2024-07-02 23:10:00|58.74|58.44|58.74|58.44|58.78|58.48|58.71|58.41|85
1719962100000|2024-07-02 23:15:00|58.73|58.43|58.84|58.54|58.84|58.54|58.73|58.43|135
1719962400000|2024-07-02 23:20:00|58.83|58.53|58.74|58.44|58.84|58.54|58.74|58.44|109
1719962700000|2024-07-02 23:25:00|58.75|58.45|58.72|58.42|58.77|58.47|58.7|58.4|99
1719963000000|2024-07-02 23:30:00|58.71|58.41|58.6|58.3|58.74|58.44|58.6|58.3|109
1719963300000|2024-07-02 23:35:00|58.59|58.29|58.6|58.3|58.62|58.32|58.56|58.26|130
1719963600000|2024-07-02 23:40:00|58.59|58.29|58.6|58.3|58.63|58.33|58.59|58.29|111
1719963900000|2024-07-02 23:45:00|58.59|58.29|58.5|58.2|58.6|58.3|58.48|58.18|117
1719964200000|2024-07-02 23:50:00|58.49|58.19|58.53|58.23|58.54|58.24|58.49|58.19|135
1719964500000|2024-07-02 23:55:00|58.52|58.22|58.51|58.21|58.53|58.23|58.48|58.18|107
1719964800000|2024-07-03 00:00:00|58.52|58.22|58.54|58.24|58.55|58.25|58.47|58.17|148
1719965100000|2024-07-03 00:05:00|58.55|58.25|58.6|58.3|58.61|58.31|58.48|58.18|220
1719965400000|2024-07-03 00:10:00|58.59|58.29|58.53|58.23|58.6|58.3|58.51|58.21|89
1719965700000|2024-07-03 00:15:00|58.52|58.22|58.62|58.32|58.66|58.36|58.51|58.21|173
1719966000000|2024-07-03 00:20:00|58.61|58.31|58.64|58.34|58.69|58.39|58.61|58.31|156
1719966300000|2024-07-03 00:25:00|58.65|58.35|58.61|58.31|58.67|58.37|58.59|58.29|190
1719966600000|2024-07-03 00:30:00|58.59|58.29|58.71|58.41|58.72|58.42|58.59|58.29|270
1719966900000|2024-07-03 00:35:00|58.69|58.39|58.74|58.44|58.79|58.49|58.69|58.39|220
1719967200000|2024-07-03 00:40:00|58.75|58.45|58.63|58.33|58.76|58.46|58.62|58.32|183
1719967500000|2024-07-03 00:45:00|58.64|58.34|58.59|58.29|58.7|58.4|58.58|58.28|209
1719967800000|2024-07-03 00:50:00|58.6|58.3|58.55|58.25|58.62|58.32|58.53|58.23|297
1719968100000|2024-07-03 00:55:00|58.54|58.24|58.49|58.19|58.55|58.25|58.47|58.17|204
1719968400000|2024-07-03 01:00:00|58.48|58.18|58.36|58.06|58.52|58.22|58.35|58.05|274
1719968700000|2024-07-03 01:05:00|58.37|58.07|58.42|58.12|58.44|58.14|58.28|57.98|455
1719969000000|2024-07-03 01:10:00|58.41|58.11|58.5|58.2|58.51|58.21|58.29|57.99|328
1719969300000|2024-07-03 01:15:00|58.51|58.21|58.33|58.03|58.51|58.21|58.3|58|353
1719969600000|2024-07-03 01:20:00|58.3|58|58.52|58.22|58.67|58.37|58.3|58|404
1719969900000|2024-07-03 01:25:00|58.51|58.21|58.48|58.18|58.61|58.31|58.46|58.16|324
1719970200000|2024-07-03 01:30:00|58.49|58.19|58.41|58.11|58.6|58.3|58.39|58.09|397
1719970500000|2024-07-03 01:35:00|58.39|58.09|58.35|58.05|58.44|58.14|58.28|57.98|333
1719970800000|2024-07-03 01:40:00|58.33|58.03|58.4|58.1|58.42|58.12|58.32|58.02|266
1719971100000|2024-07-03 01:45:00|58.39|58.09|58.37|58.07|58.42|58.12|58.31|58.01|391
1719971400000|2024-07-03 01:50:00|58.36|58.06|58.29|57.99|58.4|58.1|58.26|57.96|412
1719971700000|2024-07-03 01:55:00|58.28|57.98|58.17|57.87|58.29|57.99|57.98|57.68|543
1719972000000|2024-07-03 02:00:00|58.16|57.86|57.96|57.66|58.17|57.87|57.96|57.66|375
1719972300000|2024-07-03 02:05:00|57.95|57.65|58.05|57.75|58.11|57.81|57.9|57.6|291
1719972600000|2024-07-03 02:10:00|58.06|57.76|58.06|57.76|58.1|57.8|57.96|57.66|231
1719972900000|2024-07-03 02:15:00|58.05|57.75|57.95|57.65|58.1|57.8|57.9|57.6|257
1719973200000|2024-07-03 02:20:00|57.96|57.66|57.97|57.67|58.07|57.77|57.95|57.65|238
1719973500000|2024-07-03 02:25:00|57.96|57.66|58.01|57.71|58.05|57.75|57.96|57.66|236
1719973800000|2024-07-03 02:30:00|58|57.7|58.04|57.74|58.07|57.77|58|57.7|216
1719974100000|2024-07-03 02:35:00|58.03|57.73|57.8|57.5|58.06|57.76|57.8|57.5|176
1719974400000|2024-07-03 02:40:00|57.81|57.51|57.81|57.51|57.85|57.55|57.71|57.41|382
1719974700000|2024-07-03 02:45:00|57.8|57.5|57.77|57.47|57.87|57.57|57.76|57.46|323
1719975000000|2024-07-03 02:50:00|57.76|57.46|57.82|57.52|57.86|57.56|57.75|57.45|227
1719975300000|2024-07-03 02:55:00|57.81|57.51|57.93|57.63|57.94|57.64|57.81|57.51|164
1719975600000|2024-07-03 03:00:00|57.94|57.64|57.91|57.61|57.96|57.66|57.87|57.57|262
1719975900000|2024-07-03 03:05:00|57.9|57.6|57.76|57.46|57.91|57.61|57.73|57.43|227
1719976200000|2024-07-03 03:10:00|57.77|57.47|57.32|57.02|57.77|57.47|57.24|56.94|538
1719976500000|2024-07-03 03:15:00|57.33|57.03|57.51|57.21|57.56|57.26|57.06|56.76|641
1719976800000|2024-07-03 03:20:00|57.52|57.22|57.66|57.36|57.73|57.43|57.44|57.14|533
1719977100000|2024-07-03 03:25:00|57.65|57.35|57.61|57.31|57.74|57.44|57.59|57.29|339
1719977400000|2024-07-03 03:30:00|57.62|57.32|57.67|57.37|57.68|57.38|57.55|57.25|256
1719977700000|2024-07-03 03:35:00|57.65|57.35|57.76|57.46|57.77|57.47|57.64|57.34|187
1719978000000|2024-07-03 03:40:00|57.77|57.47|57.65|57.35|57.77|57.47|57.65|57.35|250
1719978300000|2024-07-03 03:45:00|57.67|57.37|57.63|57.33|57.68|57.38|57.62|57.32|237
1719978600000|2024-07-03 03:50:00|57.61|57.31|57.66|57.36|57.68|57.38|57.56|57.26|208
1719978900000|2024-07-03 03:55:00|57.67|57.37|57.71|57.41|57.72|57.42|57.65|57.35|29
1719979200000|2024-07-03 04:00:00|57.7|57.4|57.54|57.24|57.7|57.4|57.51|57.21|319
1719979500000|2024-07-03 04:05:00|57.53|57.23|57.62|57.32|57.66|57.36|57.52|57.22|340
1719979800000|2024-07-03 04:10:00|57.61|57.31|57.49|57.19|57.63|57.33|57.46|57.16|275
1719980100000|2024-07-03 04:15:00|57.48|57.18|57.47|57.17|57.56|57.26|57.43|57.13|384
1719980400000|2024-07-03 04:20:00|57.49|57.19|57.56|57.26|57.57|57.27|57.46|57.16|275
1719980700000|2024-07-03 04:25:00|57.54|57.24|57.6|57.3|57.64|57.34|57.54|57.24|212
1719981000000|2024-07-03 04:30:00|57.59|57.29|57.47|57.17|57.59|57.29|57.4|57.1|337
1719981300000|2024-07-03 04:35:00|57.48|57.18|57.47|57.17|57.52|57.22|57.34|57.04|331
1719981600000|2024-07-03 04:40:00|57.46|57.16|57.41|57.11|57.48|57.18|57.35|57.05|293
1719981900000|2024-07-03 04:45:00|57.4|57.1|57.28|56.98|57.43|57.13|57.26|56.96|266
1719982200000|2024-07-03 04:50:00|57.27|56.97|57.44|57.14|57.44|57.14|57.25|56.95|423
1719982500000|2024-07-03 04:55:00|57.45|57.15|57.53|57.23|57.59|57.29|57.43|57.13|227
1719982800000|2024-07-03 05:00:00|57.55|57.25|57.55|57.25|57.6|57.3|57.51|57.21|199
1719983100000|2024-07-03 05:05:00|57.56|57.26|57.57|57.27|57.59|57.29|57.5|57.2|239
1719983400000|2024-07-03 05:10:00|57.58|57.28|57.55|57.25|57.58|57.28|57.52|57.22|266
1719983700000|2024-07-03 05:15:00|57.56|57.26|57.41|57.11|57.56|57.26|57.35|57.05|289
1719984000000|2024-07-03 05:20:00|57.42|57.12|57.42|57.12|57.49|57.19|57.38|57.08|287
1719984300000|2024-07-03 05:25:00|57.43|57.13|57.42|57.12|57.44|57.14|57.37|57.07|185
1719984600000|2024-07-03 05:30:00|57.43|57.13|57.55|57.25|57.59|57.29|57.4|57.1|249
1719984900000|2024-07-03 05:35:00|57.56|57.26|57.48|57.18|57.59|57.29|57.48|57.18|128
1719985200000|2024-07-03 05:40:00|57.49|57.19|57.47|57.17|57.5|57.2|57.43|57.13|74
1719985500000|2024-07-03 05:45:00|57.48|57.18|57.62|57.32|57.65|57.35|57.46|57.16|211
1719985800000|2024-07-03 05:50:00|57.63|57.33|57.66|57.36|57.67|57.37|57.59|57.29|173
1719986100000|2024-07-03 05:55:00|57.65|57.35|57.71|57.41|57.73|57.43|57.63|57.33|157
1719986400000|2024-07-03 06:00:00|57.7|57.4|57.75|57.45|57.8|57.5|57.68|57.38|283
1719986700000|2024-07-03 06:05:00|57.77|57.47|57.73|57.43|57.79|57.49|57.7|57.4|225
1719987000000|2024-07-03 06:10:00|57.75|57.45|57.72|57.42|57.77|57.47|57.68|57.38|129
1719987300000|2024-07-03 06:15:00|57.71|57.41|57.84|57.54|57.84|57.54|57.68|57.38|218
1719987600000|2024-07-03 06:20:00|57.83|57.53|57.8|57.5|57.85|57.55|57.74|57.44|203
1719987900000|2024-07-03 06:25:00|57.81|57.51|57.86|57.56|57.87|57.57|57.76|57.46|184
1719988200000|2024-07-03 06:30:00|57.87|57.57|57.93|57.63|57.95|57.65|57.84|57.54|223
1719988500000|2024-07-03 06:35:00|57.92|57.62|58.07|57.77|58.08|57.78|57.92|57.62|280
1719988800000|2024-07-03 06:40:00|58.06|57.76|58.07|57.77|58.11|57.81|58.03|57.73|204
1719989100000|2024-07-03 06:45:00|58.06|57.76|58.14|57.84|58.18|57.88|58.05|57.75|239
1719989400000|2024-07-03 06:50:00|58.15|57.85|58.11|57.81|58.15|57.85|58.04|57.74|376
1719989700000|2024-07-03 06:55:00|58.12|57.82|58.1|57.8|58.15|57.85|58.07|57.77|298
1719990000000|2024-07-03 07:00:00|58.12|57.82|58.05|57.75|58.15|57.85|58.03|57.73|296
1719990300000|2024-07-03 07:05:00|58.03|57.73|58.04|57.74|58.07|57.77|57.98|57.68|275
1719990600000|2024-07-03 07:10:00|58.06|57.76|58.07|57.77|58.11|57.81|58.01|57.71|330
1719990900000|2024-07-03 07:15:00|58.06|57.76|57.93|57.63|58.11|57.81|57.91|57.61|374
1719991200000|2024-07-03 07:20:00|57.94|57.64|57.93|57.63|57.98|57.68|57.87|57.57|363
1719991500000|2024-07-03 07:25:00|57.94|57.64|57.88|57.58|57.94|57.64|57.86|57.56|238
1719991800000|2024-07-03 07:30:00|57.89|57.59|58.04|57.74|58.06|57.76|57.87|57.57|365
1719992100000|2024-07-03 07:35:00|58.05|57.75|58.07|57.77|58.08|57.78|58.01|57.71|319
1719992400000|2024-07-03 07:40:00|58.06|57.76|58.09|57.79|58.12|57.82|58.04|57.74|199
1719992700000|2024-07-03 07:45:00|58.1|57.8|58.09|57.79|58.13|57.83|58.06|57.76|316
1719993000000|2024-07-03 07:50:00|58.1|57.8|58.08|57.78|58.11|57.81|58.05|57.75|226
1719993300000|2024-07-03 07:55:00|58.07|57.77|58.15|57.85|58.22|57.92|58.07|57.77|219
1719993600000|2024-07-03 08:00:00|58.16|57.86|58.14|57.84|58.23|57.93|58.03|57.73|336
1719993900000|2024-07-03 08:05:00|58.15|57.85|58.04|57.74|58.17|57.87|57.99|57.69|317
1719994200000|2024-07-03 08:10:00|58.05|57.75|58.19|57.89|58.21|57.91|58.02|57.72|311
1719994500000|2024-07-03 08:15:00|58.18|57.88|58.34|58.04|58.35|58.05|58.16|57.86|204
1719994800000|2024-07-03 08:20:00|58.33|58.03|58.44|58.14|58.49|58.19|58.32|58.02|222
1719995100000|2024-07-03 08:25:00|58.45|58.15|58.43|58.13|58.49|58.19|58.42|58.12|124
1719995400000|2024-07-03 08:30:00|58.42|58.12|58.1|57.8|58.42|58.12|58.08|57.78|329
1719995700000|2024-07-03 08:35:00|58.11|57.81|58.24|57.94|58.29|57.99|58.09|57.79|334
1719996000000|2024-07-03 08:40:00|58.23|57.93|58.25|57.95|58.26|57.96|58.21|57.91|213
1719996300000|2024-07-03 08:45:00|58.24|57.94|58.21|57.91|58.28|57.98|58.19|57.89|191
1719996600000|2024-07-03 08:50:00|58.2|57.9|58.18|57.88|58.29|57.99|58.15|57.85|243
1719996900000|2024-07-03 08:55:00|58.19|57.89|58.27|57.97|58.3|58|58.15|57.85|223
1719997200000|2024-07-03 09:00:00|58.28|57.98|58.3|58|58.35|58.05|58.17|57.87|404
1719997500000|2024-07-03 09:05:00|58.31|58.01|58.41|58.11|58.44|58.14|58.29|57.99|231
1719997800000|2024-07-03 09:10:00|58.42|58.12|58.42|58.12|58.46|58.16|58.36|58.06|121
1719998100000|2024-07-03 09:15:00|58.41|58.11|58.33|58.03|58.43|58.13|58.31|58.01|144
1719998400000|2024-07-03 09:20:00|58.32|58.02|58.21|57.91|58.32|58.02|58.17|57.87|247
1719998700000|2024-07-03 09:25:00|58.17|57.87|58.23|57.93|58.25|57.95|58.17|57.87|272
1719999000000|2024-07-03 09:30:00|58.25|57.95|58.21|57.91|58.25|57.95|58.16|57.86|169
1719999300000|2024-07-03 09:35:00|58.2|57.9|58.21|57.91|58.21|57.91|58.14|57.84|209
1719999600000|2024-07-03 09:40:00|58.2|57.9|58.21|57.91|58.25|57.95|58.2|57.9|206
1719999900000|2024-07-03 09:45:00|58.21|57.91|58.13|57.83|58.21|57.91|58.13|57.83|74
1720000200000|2024-07-03 09:50:00|58.12|57.82|57.97|57.67|58.12|57.82|57.96|57.66|17
1720000500000|2024-07-03 09:55:00|57.98|57.68|57.93|57.63|57.98|57.68|57.91|57.61|20
1720000800000|2024-07-03 10:00:00|57.92|57.62|57.85|57.55|57.93|57.63|57.85|57.55|23
1720001100000|2024-07-03 10:05:00|57.83|57.53|57.86|57.56|57.9|57.6|57.63|57.33|92
1720001400000|2024-07-03 10:10:00|57.88|57.58|57.84|57.54|57.91|57.61|57.78|57.48|83
1720001700000|2024-07-03 10:15:00|57.85|57.55|57.58|57.28|57.9|57.6|57.54|57.24|154
1720002000000|2024-07-03 10:20:00|57.59|57.29|57.56|57.26|57.73|57.43|57.53|57.23|418
1720002300000|2024-07-03 10:25:00|57.57|57.27|57.61|57.31|57.79|57.49|57.57|57.27|322
1720002600000|2024-07-03 10:30:00|57.6|57.3|57.32|57.02|57.63|57.33|57.04|56.74|543
1720002900000|2024-07-03 10:35:00|57.33|57.03|57.57|57.27|57.6|57.3|57.22|56.92|540
1720003200000|2024-07-03 10:40:00|57.58|57.28|57.77|57.47|57.77|57.47|57.53|57.23|396
1720003500000|2024-07-03 10:45:00|57.78|57.48|57.76|57.46|57.79|57.49|57.7|57.4|277
1720003800000|2024-07-03 10:50:00|57.75|57.45|57.72|57.42|57.76|57.46|57.66|57.36|258
1720004100000|2024-07-03 10:55:00|57.73|57.43|57.76|57.46|57.77|57.47|57.66|57.36|288
1720004400000|2024-07-03 11:00:00|57.75|57.45|57.57|57.27|57.78|57.48|57.56|57.26|275
1720004700000|2024-07-03 11:05:00|57.58|57.28|57.44|57.14|57.59|57.29|57.43|57.13|48
1720005000000|2024-07-03 11:10:00|57.43|57.13|57.57|57.27|57.63|57.33|57.43|57.13|311
1720005300000|2024-07-03 11:15:00|57.6|57.3|57.59|57.29|57.61|57.31|57.5|57.2|415
1720005600000|2024-07-03 11:20:00|57.56|57.26|57.48|57.18|57.72|57.42|57.48|57.18|555
1720005900000|2024-07-03 11:25:00|57.47|57.17|57.32|57.02|57.48|57.18|57.31|57.01|568
1720006200000|2024-07-03 11:30:00|57.33|57.03|57.24|56.94|57.44|57.14|57.18|56.88|646
1720006500000|2024-07-03 11:35:00|57.25|56.95|57.4|57.1|57.45|57.15|57.22|56.92|605
1720006800000|2024-07-03 11:40:00|57.41|57.11|57.38|57.08|57.42|57.12|57.32|57.02|404
1720007100000|2024-07-03 11:45:00|57.37|57.07|57.47|57.17|57.54|57.24|57.34|57.04|577
1720007400000|2024-07-03 11:50:00|57.48|57.18|57.52|57.22|57.55|57.25|57.4|57.1|600
1720007700000|2024-07-03 11:55:00|57.53|57.23|57.55|57.25|57.57|57.27|57.45|57.15|589
1720008000000|2024-07-03 12:00:00|57.53|57.23|57.37|57.07|57.56|57.26|57.34|57.04|551
1720008300000|2024-07-03 12:05:00|57.36|57.06|57.23|56.93|57.42|57.12|57.21|56.91|598
1720008600000|2024-07-03 12:10:00|57.22|56.92|57.26|56.96|57.26|56.96|57.08|56.78|423
1720008900000|2024-07-03 12:15:00|57.25|56.95|57.15|56.85|57.41|57.11|57.09|56.79|545
1720009200000|2024-07-03 12:20:00|57.14|56.84|57.23|56.93|57.26|56.96|57.08|56.78|496
1720009500000|2024-07-03 12:25:00|57.22|56.92|57.15|56.85|57.25|56.95|57.08|56.78|378
1720009800000|2024-07-03 12:30:00|57.16|56.86|56.79|56.49|57.24|56.94|56.71|56.41|567
1720010100000|2024-07-03 12:35:00|56.81|56.51|56.71|56.41|56.95|56.65|56.62|56.32|600
1720010400000|2024-07-03 12:40:00|56.73|56.43|56.87|56.57|56.93|56.63|56.68|56.38|256
1720010700000|2024-07-03 12:45:00|56.88|56.58|56.81|56.51|57.11|56.81|56.72|56.42|423
1720011000000|2024-07-03 12:50:00|56.82|56.52|56.8|56.5|56.88|56.58|56.63|56.33|451
1720011300000|2024-07-03 12:55:00|56.79|56.49|56.77|56.47|56.87|56.57|56.69|56.39|388
1720011600000|2024-07-03 13:00:00|56.75|56.45|56.65|56.35|56.77|56.47|56.61|56.31|438
1720011900000|2024-07-03 13:05:00|56.66|56.36|56.8|56.5|56.81|56.51|56.49|56.19|437
1720012200000|2024-07-03 13:10:00|56.81|56.51|57.08|56.78|57.1|56.8|56.8|56.5|416
1720012500000|2024-07-03 13:15:00|57.09|56.79|57.12|56.82|57.19|56.89|57|56.7|395
1720012800000|2024-07-03 13:20:00|57.13|56.83|57.09|56.79|57.19|56.89|57.06|56.76|296
1720013100000|2024-07-03 13:25:00|57.08|56.78|57.04|56.74|57.16|56.86|57|56.7|210
1720013400000|2024-07-03 13:30:00|57.03|56.73|57|56.7|57.06|56.76|56.96|56.66|117
1720013700000|2024-07-03 13:35:00|57.01|56.71|57.2|56.9|57.21|56.91|56.98|56.68|263
1720014000000|2024-07-03 13:40:00|57.18|56.88|57.24|56.94|57.26|56.96|57.13|56.83|297
1720014300000|2024-07-03 13:45:00|57.25|56.95|57.2|56.9|57.25|56.95|57.15|56.85|294
1720014600000|2024-07-03 13:50:00|57.19|56.89|57.33|57.03|57.4|57.1|57.17|56.87|358
1720014900000|2024-07-03 13:55:00|57.34|57.04|57.39|57.09|57.43|57.13|57.32|57.02|312
1720015200000|2024-07-03 14:00:00|57.41|57.11|57.35|57.05|57.46|57.16|57.3|57|457
1720015500000|2024-07-03 14:05:00|57.34|57.04|57.36|57.06|57.51|57.21|57.3|57|309
1720015800000|2024-07-03 14:10:00|57.35|57.05|57.38|57.08|57.42|57.12|57.32|57.02|294
1720016100000|2024-07-03 14:15:00|57.39|57.09|57.4|57.1|57.43|57.13|57.34|57.04|200
1720016400000|2024-07-03 14:20:00|57.41|57.11|57.44|57.14|57.49|57.19|57.4|57.1|219
1720016700000|2024-07-03 14:25:00|57.43|57.13|57.39|57.09|57.44|57.14|57.35|57.05|175
1720017000000|2024-07-03 14:30:00|57.38|57.08|57.41|57.11|57.44|57.14|57.34|57.04|249
1720017300000|2024-07-03 14:35:00|57.4|57.1|57.32|57.02|57.41|57.11|57.32|57.02|218
1720017600000|2024-07-03 14:40:00|57.31|57.01|57.25|56.95|57.35|57.05|57.24|56.94|245
1720017900000|2024-07-03 14:45:00|57.24|56.94|57.24|56.94|57.27|56.97|57.21|56.91|271
1720018200000|2024-07-03 14:50:00|57.25|56.95|57.23|56.93|57.3|57|57.22|56.92|343
1720018500000|2024-07-03 14:55:00|57.24|56.94|57.23|56.93|57.27|56.97|57.21|56.91|277
1720018800000|2024-07-03 15:00:00|57.22|56.92|56.85|56.55|57.22|56.92|56.85|56.55|462
1720019100000|2024-07-03 15:05:00|56.86|56.56|57.03|56.73|57.04|56.74|56.77|56.47|389
1720019400000|2024-07-03 15:10:00|57.04|56.74|57.15|56.85|57.15|56.85|57.03|56.73|197
1720019700000|2024-07-03 15:15:00|57.14|56.84|57.1|56.8|57.2|56.9|57.04|56.74|243
1720020000000|2024-07-03 15:20:00|57.09|56.79|57.37|57.07|57.39|57.09|57.09|56.79|379
1720020300000|2024-07-03 15:25:00|57.36|57.06|57.23|56.93|57.4|57.1|57.22|56.92|325
1720020600000|2024-07-03 15:30:00|57.24|56.94|57.08|56.78|57.29|56.99|57.08|56.78|341
1720020900000|2024-07-03 15:35:00|57.07|56.77|57.11|56.81|57.17|56.87|57.03|56.73|270
1720021200000|2024-07-03 15:40:00|57.1|56.8|57.15|56.85|57.21|56.91|57.07|56.77|310
1720021500000|2024-07-03 15:45:00|57.14|56.84|56.98|56.68|57.17|56.87|56.98|56.68|291
1720021800000|2024-07-03 15:50:00|56.97|56.67|57.13|56.83|57.14|56.84|56.94|56.64|364
1720022100000|2024-07-03 15:55:00|57.14|56.84|57.2|56.9|57.24|56.94|57.12|56.82|317
1720022400000|2024-07-03 16:00:00|57.21|56.91|57|56.7|57.23|56.93|56.99|56.69|484
1720022700000|2024-07-03 16:05:00|56.99|56.69|56.86|56.56|57.03|56.73|56.77|56.47|495
1720023000000|2024-07-03 16:10:00|56.85|56.55|56.92|56.62|57.03|56.73|56.81|56.51|387
1720023300000|2024-07-03 16:15:00|56.93|56.63|57.05|56.75|57.1|56.8|56.9|56.6|340
1720023600000|2024-07-03 16:20:00|57.04|56.74|57.31|57.01|57.31|57.01|56.97|56.67|464
1720023900000|2024-07-03 16:25:00|57.29|56.99|57.36|57.06|57.39|57.09|57.25|56.95|281
1720024200000|2024-07-03 16:30:00|57.37|57.07|57.21|56.91|57.41|57.11|57.17|56.87|376
1720024500000|2024-07-03 16:35:00|57.2|56.9|57.16|56.86|57.22|56.92|57.15|56.85|144
1720024800000|2024-07-03 16:40:00|57.15|56.85|57.13|56.83|57.16|56.86|57.03|56.73|236
1720025100000|2024-07-03 16:45:00|57.12|56.82|57.22|56.92|57.28|56.98|57.08|56.78|261
1720025400000|2024-07-03 16:50:00|57.23|56.93|57.19|56.89|57.3|57|57.11|56.81|235
1720025700000|2024-07-03 16:55:00|57.2|56.9|57.19|56.89|57.23|56.93|57.16|56.86|266
1720026000000|2024-07-03 17:00:00|57.2|56.9|57.2|56.9|57.23|56.93|57.14|56.84|246
1720026300000|2024-07-03 17:05:00|57.19|56.89|57.1|56.8|57.23|56.93|57.08|56.78|220
1720026600000|2024-07-03 17:10:00|57.12|56.82|57.08|56.78|57.13|56.83|57.01|56.71|228
1720026900000|2024-07-03 17:15:00|57.09|56.79|57.04|56.74|57.09|56.79|57.01|56.71|265
1720027200000|2024-07-03 17:20:00|57.05|56.75|57.03|56.73|57.07|56.77|56.94|56.64|196
1720027500000|2024-07-03 17:25:00|57.04|56.74|57|56.7|57.05|56.75|56.95|56.65|205
1720027800000|2024-07-03 17:30:00|56.99|56.69|56.81|56.51|57|56.7|56.79|56.49|271
1720028100000|2024-07-03 17:35:00|56.82|56.52|56.81|56.51|56.92|56.62|56.8|56.5|273
1720028400000|2024-07-03 17:40:00|56.82|56.52|56.76|56.46|56.83|56.53|56.76|56.46|200
1720028700000|2024-07-03 17:45:00|56.75|56.45|56.6|56.3|56.76|56.46|56.52|56.22|394
1720029000000|2024-07-03 17:50:00|56.61|56.31|56.54|56.24|56.66|56.36|56.54|56.24|469
1720029300000|2024-07-03 17:55:00|56.55|56.25|56.67|56.37|56.68|56.38|56.53|56.23|253
1720029600000|2024-07-03 18:00:00|56.66|56.36|56.3|56|56.69|56.39|56.21|55.91|295
1720029900000|2024-07-03 18:05:00|56.29|55.99|56.47|56.17|56.54|56.24|56.27|55.97|187
1720030200000|2024-07-03 18:10:00|56.48|56.18|56.46|56.16|56.5|56.2|56.41|56.11|142
1720030500000|2024-07-03 18:15:00|56.45|56.15|56.36|56.06|56.52|56.22|56.35|56.05|106
1720030800000|2024-07-03 18:20:00|56.35|56.05|56.49|56.19|56.52|56.22|56.35|56.05|70
1720031100000|2024-07-03 18:25:00|56.5|56.2|56.58|56.28|56.63|56.33|56.46|56.16|157
1720031400000|2024-07-03 18:30:00|56.59|56.29|56.59|56.29|56.6|56.3|56.53|56.23|214
1720031700000|2024-07-03 18:35:00|56.58|56.28|56.52|56.22|56.59|56.29|56.52|56.22|176
1720032000000|2024-07-03 18:40:00|56.53|56.23|56.47|56.17|56.54|56.24|56.41|56.11|200
1720032300000|2024-07-03 18:45:00|56.48|56.18|56.17|55.87|56.48|56.18|56.12|55.82|316
1720032600000|2024-07-03 18:50:00|56.18|55.88|56.34|56.04|56.35|56.05|56.14|55.84|241
1720032900000|2024-07-03 18:55:00|56.35|56.05|56.36|56.06|56.38|56.08|56.29|55.99|117
1720033200000|2024-07-03 19:00:00|56.35|56.05|55.91|55.61|56.38|56.08|55.89|55.59|327
1720033500000|2024-07-03 19:05:00|55.9|55.6|55.87|55.57|55.98|55.68|55.82|55.52|319
1720033800000|2024-07-03 19:10:00|55.86|55.56|55.94|55.64|56.17|55.87|55.85|55.55|410
1720034100000|2024-07-03 19:15:00|55.93|55.63|55.81|55.51|56.03|55.73|55.75|55.45|514
1720034400000|2024-07-03 19:20:00|55.82|55.52|55.69|55.39|55.82|55.52|55.43|55.13|601
1720034700000|2024-07-03 19:25:00|55.7|55.4|55.99|55.69|55.99|55.69|55.69|55.39|516
1720035000000|2024-07-03 19:30:00|55.98|55.68|56.15|55.85|56.19|55.89|55.92|55.62|328
1720035300000|2024-07-03 19:35:00|56.14|55.84|56.14|55.84|56.15|55.85|56.08|55.78|142
1720035600000|2024-07-03 19:40:00|56.12|55.82|56.2|55.9|56.3|56|56.1|55.8|312
1720035900000|2024-07-03 19:45:00|56.19|55.89|55.99|55.69|56.2|55.9|55.97|55.67|127
1720036200000|2024-07-03 19:50:00|55.97|55.67|56.03|55.73|56.08|55.78|55.9|55.6|338
1720036500000|2024-07-03 19:55:00|56.04|55.74|56.01|55.71|56.08|55.78|55.86|55.56|367
1720036800000|2024-07-03 20:00:00|56|55.7|55.91|55.61|56.12|55.82|55.88|55.58|305
1720037100000|2024-07-03 20:05:00|55.92|55.62|56.01|55.71|56.03|55.73|55.82|55.52|281
1720037400000|2024-07-03 20:10:00|56.02|55.72|55.94|55.64|56.02|55.72|55.85|55.55|234
1720037700000|2024-07-03 20:15:00|55.95|55.65|56|55.7|56.06|55.76|55.92|55.62|240
1720038000000|2024-07-03 20:20:00|55.99|55.69|55.86|55.56|56.03|55.73|55.86|55.56|166
1720038300000|2024-07-03 20:25:00|55.85|55.55|55.99|55.69|56.02|55.72|55.77|55.47|225
1720038600000|2024-07-03 20:30:00|55.97|55.67|55.86|55.56|56.03|55.73|55.84|55.54|233
1720038900000|2024-07-03 20:35:00|55.88|55.58|55.95|55.65|56.03|55.73|55.84|55.54|239
1720039200000|2024-07-03 20:40:00|55.96|55.66|55.93|55.63|56|55.7|55.82|55.52|316
1720039500000|2024-07-03 20:45:00|55.94|55.64|55.78|55.48|56|55.7|55.76|55.46|355
1720039800000|2024-07-03 20:50:00|55.77|55.47|55.76|55.46|55.82|55.52|55.76|55.46|379
1720040100000|2024-07-03 20:55:00|55.77|55.47|55.67|55.37|55.8|55.5|55.55|55.25|493
1720040400000|2024-07-03 21:00:00|55.68|55.38|55.83|55.53|55.88|55.58|55.66|55.36|231
1720040700000|2024-07-03 21:05:00|55.82|55.52|56.03|55.73|56.04|55.74|55.8|55.5|139
1720041000000|2024-07-03 21:10:00|56.02|55.72|55.94|55.64|56.11|55.81|55.88|55.58|145
1720041300000|2024-07-03 21:15:00|55.93|55.63|55.79|55.49|55.94|55.64|55.79|55.49|104
1720041600000|2024-07-03 21:20:00|55.8|55.5|55.8|55.5|55.81|55.51|55.71|55.41|84
1720041900000|2024-07-03 21:25:00|55.79|55.49|55.8|55.5|55.82|55.52|55.79|55.49|31
1720042200000|2024-07-03 21:30:00|55.79|55.49|55.91|55.61|55.91|55.61|55.78|55.48|49
1720042500000|2024-07-03 21:35:00|55.92|55.62|56.07|55.77|56.07|55.77|55.92|55.62|27
1720042800000|2024-07-03 21:40:00|56.06|55.76|56.16|55.86|56.18|55.88|56.05|55.75|61
1720043100000|2024-07-03 21:45:00|56.17|55.87|56.2|55.9|56.2|55.9|56.17|55.87|24
1720043400000|2024-07-03 21:50:00|56.21|55.91|56.24|55.94|56.24|55.94|56.19|55.89|12
1720043700000|2024-07-03 21:55:00|56.25|55.95|56.3|56|56.38|56.08|56.25|55.95|50
1720044000000|2024-07-03 22:00:00|56.28|55.98|56.35|56.05|56.5|56.2|56.27|55.97|183
1720044300000|2024-07-03 22:05:00|56.37|56.07|56.27|55.97|56.37|56.07|56.25|55.95|210
1720044600000|2024-07-03 22:10:00|56.26|55.96|56.31|56.01|56.32|56.02|56.21|55.91|125
1720044900000|2024-07-03 22:15:00|56.3|56|56.31|56.01|56.37|56.07|56.27|55.97|102
1720045200000|2024-07-03 22:20:00|56.32|56.02|56.25|55.95|56.32|56.02|56.12|55.82|172
1720045500000|2024-07-03 22:25:00|56.24|55.94|56.2|55.9|56.28|55.98|56.19|55.89|159
1720045800000|2024-07-03 22:30:00|56.21|55.91|56.27|55.97|56.27|55.97|56.19|55.89|113
1720046100000|2024-07-03 22:35:00|56.26|55.96|56.26|55.96|56.29|55.99|56.24|55.94|124
1720046400000|2024-07-03 22:40:00|56.27|55.97|56.34|56.04|56.35|56.05|56.25|55.95|61
1720046700000|2024-07-03 22:45:00|56.33|56.03|56.39|56.09|56.39|56.09|56.26|55.96|27
1720047000000|2024-07-03 22:50:00|56.37|56.07|56.34|56.04|56.37|56.07|56.3|56|106
1720047300000|2024-07-03 22:55:00|56.35|56.05|56.34|56.04|56.4|56.1|56.32|56.02|98
1720047600000|2024-07-03 23:00:00|56.33|56.03|56.15|55.85|56.35|56.05|56.14|55.84|162
1720047900000|2024-07-03 23:05:00|56.16|55.86|56.15|55.85|56.16|55.86|56.07|55.77|105
1720048200000|2024-07-03 23:10:00|56.16|55.86|56.27|55.97|56.31|56.01|56.15|55.85|125
1720048500000|2024-07-03 23:15:00|56.28|55.98|56.31|56.01|56.33|56.03|56.25|55.95|190
1720048800000|2024-07-03 23:20:00|56.3|56|56.32|56.02|56.35|56.05|56.26|55.96|100
1720049100000|2024-07-03 23:25:00|56.31|56.01|56.26|55.96|56.31|56.01|56.21|55.91|86
1720049400000|2024-07-03 23:30:00|56.27|55.97|56.28|55.98|56.28|55.98|56.21|55.91|135
1720049700000|2024-07-03 23:35:00|56.29|55.99|56.23|55.93|56.29|55.99|56.2|55.9|137
1720050000000|2024-07-03 23:40:00|56.24|55.94|56.17|55.87|56.26|55.96|56.13|55.83|103
1720050300000|2024-07-03 23:45:00|56.16|55.86|56.26|55.96|56.26|55.96|56.14|55.84|175
1720050600000|2024-07-03 23:50:00|56.25|55.95|56.27|55.97|56.27|55.97|56.21|55.91|80
1720050900000|2024-07-03 23:55:00|56.26|55.96|56.22|55.92|56.26|55.96|56.2|55.9|103
1720051200000|2024-07-04 00:00:00|56.21|55.91|56.29|55.99|56.31|56.01|56.19|55.89|175
1720051500000|2024-07-04 00:05:00|56.3|56|56.44|56.14|56.46|56.16|56.27|55.97|183
1720051800000|2024-07-04 00:10:00|56.45|56.15|56.43|56.13|56.48|56.18|56.42|56.12|127
1720052100000|2024-07-04 00:15:00|56.44|56.14|56.47|56.17|56.5|56.2|56.41|56.11|313
1720052400000|2024-07-04 00:20:00|56.48|56.18|56.45|56.15|56.56|56.26|56.44|56.14|212
1720052700000|2024-07-04 00:25:00|56.44|56.14|56.29|55.99|56.44|56.14|56.25|55.95|233
1720053000000|2024-07-04 00:30:00|56.28|55.98|56.42|56.12|56.43|56.13|56.23|55.93|159
1720053300000|2024-07-04 00:35:00|56.41|56.11|56.5|56.2|56.55|56.25|56.41|56.11|303
1720053600000|2024-07-04 00:40:00|56.51|56.21|56.52|56.22|56.6|56.3|56.46|56.16|254
1720053900000|2024-07-04 00:45:00|56.51|56.21|56.4|56.1|56.54|56.24|56.38|56.08|218
1720054200000|2024-07-04 00:50:00|56.39|56.09|56.45|56.15|56.53|56.23|56.36|56.06|180
1720054500000|2024-07-04 00:55:00|56.46|56.16|56.41|56.11|56.46|56.16|56.35|56.05|158
1720054800000|2024-07-04 01:00:00|56.4|56.1|56.42|56.12|56.42|56.12|56.29|55.99|251
1720055100000|2024-07-04 01:05:00|56.41|56.11|56.04|55.74|56.46|56.16|56.01|55.71|319
1720055400000|2024-07-04 01:10:00|56.03|55.73|55.83|55.53|56.04|55.74|55.72|55.42|541
1720055700000|2024-07-04 01:15:00|55.84|55.54|55.56|55.26|55.96|55.66|55.26|54.96|705
1720056000000|2024-07-04 01:20:00|55.57|55.27|55.77|55.47|55.77|55.47|55.44|55.14|661
1720056300000|2024-07-04 01:25:00|55.76|55.46|55.82|55.52|55.91|55.61|55.65|55.35|489
1720056600000|2024-07-04 01:30:00|55.81|55.51|54.57|54.27|55.82|55.52|54.56|54.26|520
1720056900000|2024-07-04 01:35:00|54.58|54.28|54.97|54.67|55.18|54.88|54.58|54.28|740
1720057200000|2024-07-04 01:40:00|54.98|54.68|54.99|54.69|55.14|54.84|54.36|54.06|752
1720057500000|2024-07-04 01:45:00|55.01|54.71|54.76|54.46|55.04|54.74|54.63|54.33|831
1720057800000|2024-07-04 01:50:00|54.78|54.48|54.71|54.41|54.97|54.67|54.62|54.32|700
1720058100000|2024-07-04 01:55:00|54.72|54.42|54.5|54.2|54.86|54.56|53.99|53.69|740
1720058400000|2024-07-04 02:00:00|54.49|54.19|54.55|54.25|54.64|54.34|53.55|53.25|830
1720058700000|2024-07-04 02:05:00|54.53|54.23|54.38|54.08|54.67|54.37|54.31|54.01|718
1720059000000|2024-07-04 02:10:00|54.39|54.09|54.58|54.28|54.7|54.4|54.35|54.05|690
1720059300000|2024-07-04 02:15:00|54.59|54.29|54.79|54.49|54.79|54.49|54.55|54.25|556
1720059600000|2024-07-04 02:20:00|54.77|54.47|54.8|54.5|54.82|54.52|54.62|54.32|571
1720059900000|2024-07-04 02:25:00|54.79|54.49|54.97|54.67|55|54.7|54.75|54.45|515
1720060200000|2024-07-04 02:30:00|54.99|54.69|55.09|54.79|55.1|54.8|54.92|54.62|373
1720060500000|2024-07-04 02:35:00|55.08|54.78|55.16|54.86|55.18|54.88|55.07|54.77|236
1720060800000|2024-07-04 02:40:00|55.17|54.87|54.96|54.66|55.18|54.88|54.92|54.62|370
1720061100000|2024-07-04 02:45:00|54.97|54.67|55.01|54.71|55.13|54.83|54.92|54.62|383
1720061400000|2024-07-04 02:50:00|54.99|54.69|55.04|54.74|55.09|54.79|54.93|54.63|372
1720061700000|2024-07-04 02:55:00|55.06|54.76|55|54.7|55.15|54.85|54.97|54.67|476
1720062000000|2024-07-04 03:00:00|55.02|54.72|55.06|54.76|55.07|54.77|54.91|54.61|497
1720062300000|2024-07-04 03:05:00|55.04|54.74|54.97|54.67|55.12|54.82|54.94|54.64|372
1720062600000|2024-07-04 03:10:00|54.96|54.66|54.87|54.57|55.02|54.72|54.87|54.57|347
1720062900000|2024-07-04 03:15:00|54.88|54.58|54.91|54.61|55.01|54.71|54.85|54.55|443
1720063200000|2024-07-04 03:20:00|54.92|54.62|54.9|54.6|54.95|54.65|54.81|54.51|455
1720063500000|2024-07-04 03:25:00|54.91|54.61|54.91|54.61|55.07|54.77|54.84|54.54|314
1720063800000|2024-07-04 03:30:00|54.91|54.61|55.06|54.76|55.07|54.77|54.9|54.6|222
1720064100000|2024-07-04 03:35:00|55.05|54.75|55.08|54.78|55.1|54.8|55.03|54.73|246
1720064400000|2024-07-04 03:40:00|55.07|54.77|55.03|54.73|55.08|54.78|55|54.7|142
1720064700000|2024-07-04 03:45:00|55.02|54.72|55.13|54.83|55.13|54.83|55.02|54.72|157
1720065000000|2024-07-04 03:50:00|55.14|54.84|55.14|54.84|55.16|54.86|55.04|54.74|161
1720065300000|2024-07-04 03:55:00|55.13|54.83|55.17|54.87|55.18|54.88|55.11|54.81|165
1720065600000|2024-07-04 04:00:00|55.16|54.86|55.08|54.78|55.16|54.86|55.06|54.76|199
1720065900000|2024-07-04 04:05:00|55.09|54.79|55.09|54.79|55.11|54.81|55.05|54.75|249
1720066200000|2024-07-04 04:10:00|55.1|54.8|55.28|54.98|55.3|55|55.09|54.79|212
1720066500000|2024-07-04 04:15:00|55.27|54.97|55.26|54.96|55.31|55.01|55.23|54.93|155
1720066800000|2024-07-04 04:20:00|55.27|54.97|55.25|54.95|55.3|55|55.21|54.91|283
1720067100000|2024-07-04 04:25:00|55.24|54.94|55.12|54.82|55.27|54.97|55.12|54.82|250
1720067400000|2024-07-04 04:30:00|55.13|54.83|55.2|54.9|55.23|54.93|55.08|54.78|217
1720067700000|2024-07-04 04:35:00|55.19|54.89|55.29|54.99|55.32|55.02|55.15|54.85|205
1720068000000|2024-07-04 04:40:00|55.28|54.98|55.21|54.91|55.29|54.99|55.17|54.87|75
1720068300000|2024-07-04 04:45:00|55.2|54.9|55.24|54.94|55.26|54.96|55.16|54.86|124
1720068600000|2024-07-04 04:50:00|55.25|54.95|55.25|54.95|55.33|55.03|55.22|54.92|201
1720068900000|2024-07-04 04:55:00|55.26|54.96|55.21|54.91|55.31|55.01|55.19|54.89|208
1720069200000|2024-07-04 05:00:00|55.22|54.92|55.17|54.87|55.24|54.94|55.14|54.84|167
1720069500000|2024-07-04 05:05:00|55.18|54.88|55.07|54.77|55.19|54.89|55.07|54.77|149
1720069800000|2024-07-04 05:10:00|55.08|54.78|55.13|54.83|55.13|54.83|55.05|54.75|186
1720070100000|2024-07-04 05:15:00|55.12|54.82|55.14|54.84|55.19|54.89|55.11|54.81|155
1720070400000|2024-07-04 05:20:00|55.13|54.83|55.13|54.83|55.21|54.91|55.12|54.82|108
1720070700000|2024-07-04 05:25:00|55.16|54.86|55.12|54.82|55.18|54.88|55.09|54.79|170
1720071000000|2024-07-04 05:30:00|55.11|54.81|55.27|54.97|55.27|54.97|55.11|54.81|192
1720071300000|2024-07-04 05:35:00|55.26|54.96|55.24|54.94|55.27|54.97|55.16|54.86|258
1720071600000|2024-07-04 05:40:00|55.25|54.95|55.16|54.86|55.27|54.97|55.16|54.86|217
1720071900000|2024-07-04 05:45:00|55.17|54.87|55.16|54.86|55.19|54.89|55.14|54.84|173
1720072200000|2024-07-04 05:50:00|55.17|54.87|55.13|54.83|55.2|54.9|55.12|54.82|145
1720072500000|2024-07-04 05:55:00|55.12|54.82|55.12|54.82|55.14|54.84|55.08|54.78|122
1720072800000|2024-07-04 06:00:00|55.13|54.83|55.1|54.8|55.13|54.83|55.07|54.77|160
1720073100000|2024-07-04 06:05:00|55.11|54.81|54.95|54.65|55.12|54.82|54.92|54.62|163
1720073400000|2024-07-04 06:10:00|54.96|54.66|54.94|54.64|54.98|54.68|54.89|54.59|189
1720073700000|2024-07-04 06:15:00|54.95|54.65|54.8|54.5|54.95|54.65|54.78|54.48|258
1720074000000|2024-07-04 06:20:00|54.82|54.52|54.66|54.36|54.82|54.52|54.65|54.35|341
1720074300000|2024-07-04 06:25:00|54.65|54.35|54.66|54.36|54.69|54.39|54.55|54.25|332
1720074600000|2024-07-04 06:30:00|54.67|54.37|54.61|54.31|54.77|54.47|54.54|54.24|552
1720074900000|2024-07-04 06:35:00|54.63|54.33|54.85|54.55|55.04|54.74|54.62|54.32|446
1720075200000|2024-07-04 06:40:00|54.84|54.54|54.88|54.58|54.99|54.69|54.83|54.53|396
1720075500000|2024-07-04 06:45:00|54.87|54.57|54.75|54.45|54.93|54.63|54.75|54.45|367
1720075800000|2024-07-04 06:50:00|54.74|54.44|54.72|54.42|54.8|54.5|54.63|54.33|341
1720076100000|2024-07-04 06:55:00|54.71|54.41|54.64|54.34|54.74|54.44|54.62|54.32|258
1720076400000|2024-07-04 07:00:00|54.63|54.33|54.7|54.4|54.76|54.46|54.58|54.28|346
1720076700000|2024-07-04 07:05:00|54.68|54.38|54.63|54.33|54.75|54.45|54.58|54.28|259
1720077000000|2024-07-04 07:10:00|54.62|54.32|54.51|54.21|54.72|54.42|54.43|54.13|409
1720077300000|2024-07-04 07:15:00|54.5|54.2|54.33|54.03|54.58|54.28|54.24|53.94|391
1720077600000|2024-07-04 07:20:00|54.32|54.02|54.57|54.27|54.58|54.28|54.31|54.01|385
1720077900000|2024-07-04 07:25:00|54.58|54.28|54.6|54.3|54.61|54.31|54.49|54.19|414
1720078200000|2024-07-04 07:30:00|54.61|54.31|54.65|54.35|54.73|54.43|54.58|54.28|372
1720078500000|2024-07-04 07:35:00|54.64|54.34|54.71|54.41|54.85|54.55|54.62|54.32|363
1720078800000|2024-07-04 07:40:00|54.7|54.4|54.73|54.43|54.78|54.48|54.68|54.38|281
1720079100000|2024-07-04 07:45:00|54.72|54.42|54.64|54.34|54.78|54.48|54.64|54.34|320
1720079400000|2024-07-04 07:50:00|54.65|54.35|54.63|54.33|54.72|54.42|54.57|54.27|392
1720079700000|2024-07-04 07:55:00|54.62|54.32|54.69|54.39|54.71|54.41|54.53|54.23|342
1720080000000|2024-07-04 08:00:00|54.68|54.38|54.7|54.4|54.71|54.41|54.57|54.27|332
1720080300000|2024-07-04 08:05:00|54.71|54.41|54.63|54.33|54.74|54.44|54.63|54.33|248
1720080600000|2024-07-04 08:10:00|54.64|54.34|54.73|54.43|54.74|54.44|54.58|54.28|320
1720080900000|2024-07-04 08:15:00|54.74|54.44|54.55|54.25|54.75|54.45|54.51|54.21|358
1720081200000|2024-07-04 08:20:00|54.54|54.24|54.53|54.23|54.6|54.3|54.51|54.21|264
1720081500000|2024-07-04 08:25:00|54.52|54.22|54.46|54.16|54.58|54.28|54.44|54.14|235
1720081800000|2024-07-04 08:30:00|54.47|54.17|54.57|54.27|54.66|54.36|54.4|54.1|421
1720082100000|2024-07-04 08:35:00|54.56|54.26|54.35|54.05|54.56|54.26|54.32|54.02|493
1720082400000|2024-07-04 08:40:00|54.34|54.04|54.49|54.19|54.61|54.31|53.88|53.58|615
1720082700000|2024-07-04 08:45:00|54.5|54.2|54.55|54.25|54.68|54.38|54.44|54.14|505
1720083000000|2024-07-04 08:50:00|54.56|54.26|54.51|54.21|54.65|54.35|54.49|54.19|318
1720083300000|2024-07-04 08:55:00|54.52|54.22|54.51|54.21|54.74|54.44|54.5|54.2|318
1720083600000|2024-07-04 09:00:00|54.5|54.2|54.24|53.94|54.59|54.29|54.23|53.93|552
1720083900000|2024-07-04 09:05:00|54.26|53.96|54.04|53.74|54.27|53.97|54.01|53.71|535
1720084200000|2024-07-04 09:10:00|54.05|53.75|54.16|53.86|54.2|53.9|53.84|53.54|479
1720084500000|2024-07-04 09:15:00|54.15|53.85|53.87|53.57|54.16|53.86|53.84|53.54|442
1720084800000|2024-07-04 09:20:00|53.86|53.56|54.1|53.8|54.2|53.9|53.83|53.53|498
1720085100000|2024-07-04 09:25:00|54.09|53.79|54.03|53.73|54.14|53.84|53.93|53.63|432
1720085400000|2024-07-04 09:30:00|54.02|53.72|54.21|53.91|54.28|53.98|53.99|53.69|485
1720085700000|2024-07-04 09:35:00|54.22|53.92|54.23|53.93|54.34|54.04|54.18|53.88|452
1720086000000|2024-07-04 09:40:00|54.24|53.94|54.31|54.01|54.35|54.05|54.21|53.91|427
1720086300000|2024-07-04 09:45:00|54.3|54|54.2|53.9|54.36|54.06|54.16|53.86|378
1720086600000|2024-07-04 09:50:00|54.22|53.92|54.24|53.94|54.24|53.94|54.16|53.86|353
1720086900000|2024-07-04 09:55:00|54.22|53.92|54.2|53.9|54.24|53.94|54.19|53.89|283
1720087200000|2024-07-04 10:00:00|54.21|53.91|54.1|53.8|54.23|53.93|54.08|53.78|342
1720087500000|2024-07-04 10:05:00|54.11|53.81|54|53.7|54.14|53.84|53.93|53.63|402
1720087800000|2024-07-04 10:10:00|54.01|53.71|53.92|53.62|54.03|53.73|53.81|53.51|409
1720088100000|2024-07-04 10:15:00|53.94|53.64|53.76|53.46|53.96|53.66|53.74|53.44|486
1720088400000|2024-07-04 10:20:00|53.75|53.45|53.77|53.47|53.86|53.56|53.66|53.36|382
1720088700000|2024-07-04 10:25:00|53.78|53.48|53.89|53.59|53.96|53.66|53.74|53.44|295
1720089000000|2024-07-04 10:30:00|53.88|53.58|53.79|53.49|53.89|53.59|53.75|53.45|316
1720089300000|2024-07-04 10:35:00|53.81|53.51|53.87|53.57|53.92|53.62|53.78|53.48|257
1720089600000|2024-07-04 10:40:00|53.86|53.56|53.98|53.68|53.98|53.68|53.84|53.54|173
1720089900000|2024-07-04 10:45:00|53.97|53.67|53.93|53.63|54.02|53.72|53.87|53.57|213
1720090200000|2024-07-04 10:50:00|53.94|53.64|53.94|53.64|53.98|53.68|53.92|53.62|196
1720090500000|2024-07-04 10:55:00|53.93|53.63|54.07|53.77|54.08|53.78|53.91|53.61|159
1720090800000|2024-07-04 11:00:00|54.06|53.76|53.91|53.61|54.06|53.76|53.88|53.58|214
1720091100000|2024-07-04 11:05:00|53.92|53.62|54.06|53.76|54.08|53.78|53.92|53.62|130
1720091400000|2024-07-04 11:10:00|54.07|53.77|54.09|53.79|54.24|53.94|54.06|53.76|139
1720091700000|2024-07-04 11:15:00|54.08|53.78|53.97|53.67|54.12|53.82|53.96|53.66|256
1720092000000|2024-07-04 11:20:00|53.98|53.68|53.86|53.56|53.99|53.69|53.85|53.55|285
1720092300000|2024-07-04 11:25:00|53.87|53.57|53.76|53.46|53.88|53.58|53.73|53.43|339
1720092600000|2024-07-04 11:30:00|53.75|53.45|53.68|53.38|53.79|53.49|53.67|53.37|345
1720092900000|2024-07-04 11:35:00|53.69|53.39|53.77|53.47|53.82|53.52|53.69|53.39|211
1720093200000|2024-07-04 11:40:00|53.78|53.48|53.76|53.46|53.83|53.53|53.69|53.39|220
1720093500000|2024-07-04 11:45:00|53.75|53.45|53.79|53.49|53.83|53.53|53.74|53.44|114
1720093800000|2024-07-04 11:50:00|53.78|53.48|53.81|53.51|53.87|53.57|53.76|53.46|103
1720094100000|2024-07-04 11:55:00|53.82|53.52|53.82|53.52|53.85|53.55|53.76|53.46|208
1720094400000|2024-07-04 12:00:00|53.81|53.51|53.76|53.46|53.83|53.53|53.76|53.46|138
1720094700000|2024-07-04 12:05:00|53.73|53.43|53.77|53.47|53.81|53.51|53.72|53.42|208
1720095000000|2024-07-04 12:10:00|53.78|53.48|53.68|53.38|53.78|53.48|53.66|53.36|224
1720095300000|2024-07-04 12:15:00|53.67|53.37|53.53|53.23|53.69|53.39|53.5|53.2|257
1720095600000|2024-07-04 12:20:00|53.54|53.24|53.16|52.86|53.56|53.26|53.16|52.86|374
1720095900000|2024-07-04 12:25:00|53.15|52.85|53.27|52.97|53.3|53|53.1|52.8|313
1720096200000|2024-07-04 12:30:00|53.26|52.96|53.35|53.05|53.36|53.06|53.17|52.87|377
1720096500000|2024-07-04 12:35:00|53.36|53.06|53.13|52.83|53.42|53.12|53.11|52.81|450
1720096800000|2024-07-04 12:40:00|53.1|52.8|52.95|52.65|53.14|52.84|52.94|52.64|484
1720097100000|2024-07-04 12:45:00|52.96|52.66|52.66|52.36|52.97|52.67|52.6|52.3|489
1720097400000|2024-07-04 12:50:00|52.65|52.35|52.45|52.15|52.72|52.42|52.44|52.14|278
1720097700000|2024-07-04 12:55:00|52.44|52.14|52.27|51.97|52.51|52.21|52.25|51.95|420
1720098000000|2024-07-04 13:00:00|52.26|51.96|52.22|51.92|52.41|52.11|52.1|51.8|446
1720098300000|2024-07-04 13:05:00|52.21|51.91|52.2|51.9|52.22|51.92|51.85|51.55|511
1720098600000|2024-07-04 13:10:00|52.19|51.89|52.41|52.11|52.56|52.26|52.12|51.82|374
1720098900000|2024-07-04 13:15:00|52.4|52.1|52.05|51.75|52.46|52.16|52.03|51.73|551
1720099200000|2024-07-04 13:20:00|52.06|51.76|52.06|51.76|52.33|52.03|51.98|51.68|589
1720099500000|2024-07-04 13:25:00|52.07|51.77|51.81|51.51|52.18|51.88|51.63|51.33|579
1720099800000|2024-07-04 13:30:00|51.82|51.52|52.1|51.8|52.24|51.94|51.78|51.48|592
1720100100000|2024-07-04 13:35:00|52.09|51.79|52.26|51.96|52.36|52.06|51.93|51.63|495
1720100400000|2024-07-04 13:40:00|52.25|51.95|52.47|52.17|52.49|52.19|52.24|51.94|347
1720100700000|2024-07-04 13:45:00|52.46|52.16|52.92|52.62|52.98|52.68|52.46|52.16|187
1720101000000|2024-07-04 13:50:00|52.95|52.65|52.79|52.49|52.96|52.66|52.75|52.45|103
1720101300000|2024-07-04 13:55:00|52.8|52.5|52.94|52.64|53.02|52.72|52.8|52.5|383
1720101600000|2024-07-04 14:00:00|52.95|52.65|52.88|52.58|53.13|52.83|52.87|52.57|416
1720101900000|2024-07-04 14:05:00|52.87|52.57|52.81|52.51|52.99|52.69|52.78|52.48|396
1720102200000|2024-07-04 14:10:00|52.82|52.52|52.73|52.43|52.82|52.52|52.59|52.29|225
1720102500000|2024-07-04 14:15:00|52.72|52.42|52.67|52.37|52.78|52.48|52.6|52.3|319
1720102800000|2024-07-04 14:20:00|52.68|52.38|52.47|52.17|52.7|52.4|52.46|52.16|337
1720103100000|2024-07-04 14:25:00|52.46|52.16|52.47|52.17|52.59|52.29|52.29|51.99|422
1720103400000|2024-07-04 14:30:00|52.48|52.18|52.35|52.05|52.5|52.2|52.28|51.98|491
1720103700000|2024-07-04 14:35:00|52.36|52.06|52.57|52.27|52.72|52.42|52.35|52.05|405
1720104000000|2024-07-04 14:40:00|52.56|52.26|52.46|52.16|52.65|52.35|52.42|52.12|414
1720104300000|2024-07-04 14:45:00|52.47|52.17|52.59|52.29|52.62|52.32|52.39|52.09|312
1720104600000|2024-07-04 14:50:00|52.58|52.28|52.7|52.4|52.76|52.46|52.54|52.24|229
1720104900000|2024-07-04 14:55:00|52.71|52.41|52.65|52.35|52.72|52.42|52.64|52.34|248
1720105200000|2024-07-04 15:00:00|52.64|52.34|52.49|52.19|52.66|52.36|52.47|52.17|331
1720105500000|2024-07-04 15:05:00|52.5|52.2|52.6|52.3|52.73|52.43|52.49|52.19|320
1720105800000|2024-07-04 15:10:00|52.59|52.29|52.73|52.43|52.73|52.43|52.58|52.28|242
1720106100000|2024-07-04 15:15:00|52.74|52.44|52.5|52.2|52.74|52.44|52.45|52.15|370
1720106400000|2024-07-04 15:20:00|52.49|52.19|52.39|52.09|52.5|52.2|52.35|52.05|422
1720106700000|2024-07-04 15:25:00|52.4|52.1|52.41|52.11|52.48|52.18|52.38|52.08|230
1720107000000|2024-07-04 15:30:00|52.38|52.08|52.47|52.17|52.52|52.22|52.36|52.06|426
1720107300000|2024-07-04 15:35:00|52.46|52.16|52.41|52.11|52.49|52.19|52.36|52.06|495
1720107600000|2024-07-04 15:40:00|52.39|52.09|52.69|52.39|52.71|52.41|52.36|52.06|509
1720107900000|2024-07-04 15:45:00|52.7|52.4|52.72|52.42|52.72|52.42|52.58|52.28|442
1720108200000|2024-07-04 15:50:00|52.73|52.43|52.89|52.59|52.99|52.69|52.69|52.39|384
1720108500000|2024-07-04 15:55:00|52.9|52.6|52.79|52.49|52.91|52.61|52.77|52.47|297
1720108800000|2024-07-04 16:00:00|52.8|52.5|52.64|52.34|52.8|52.5|52.61|52.31|395
1720109100000|2024-07-04 16:05:00|52.62|52.32|52.45|52.15|52.65|52.35|52.4|52.1|514
1720109400000|2024-07-04 16:10:00|52.43|52.13|52.29|51.99|52.49|52.19|52.29|51.99|366
1720109700000|2024-07-04 16:15:00|52.3|52|52.35|52.05|52.35|52.05|52.24|51.94|373
1720110000000|2024-07-04 16:20:00|52.34|52.04|52.3|52|52.4|52.1|52.27|51.97|333
1720110300000|2024-07-04 16:25:00|52.31|52.01|52.27|51.97|52.35|52.05|52.26|51.96|243
1720110600000|2024-07-04 16:30:00|52.26|51.96|51.98|51.68|52.27|51.97|51.95|51.65|478
1720110900000|2024-07-04 16:35:00|51.97|51.67|52.06|51.76|52.07|51.77|51.87|51.57|492
1720111200000|2024-07-04 16:40:00|52.05|51.75|51.99|51.69|52.17|51.87|51.99|51.69|433
1720111500000|2024-07-04 16:45:00|52.01|51.71|52.02|51.72|52.02|51.72|51.86|51.56|452
1720111800000|2024-07-04 16:50:00|52.01|51.71|52.24|51.94|52.25|51.95|51.99|51.69|330
1720112100000|2024-07-04 16:55:00|52.25|51.95|52.38|52.08|52.4|52.1|52.2|51.9|184
1720112400000|2024-07-04 17:00:00|52.39|52.09|52.37|52.07|52.48|52.18|52.28|51.98|315
1720112700000|2024-07-04 17:05:00|52.36|52.06|52.25|51.95|52.39|52.09|52.24|51.94|87
1720113000000|2024-07-04 17:10:00|52.23|51.93|52.19|51.89|52.25|51.95|52.18|51.88|95
1720113300000|2024-07-04 17:15:00|52.2|51.9|52.3|52|52.35|52.05|52.16|51.86|213
1720113600000|2024-07-04 17:20:00|52.31|52.01|52.35|52.05|52.42|52.12|52.25|51.95|205
1720113900000|2024-07-04 17:25:00|52.34|52.04|52.4|52.1|52.47|52.17|52.3|52|261
1720114200000|2024-07-04 17:30:00|52.41|52.11|52.24|51.94|52.41|52.11|52.23|51.93|265
1720114500000|2024-07-04 17:35:00|52.23|51.93|51.97|51.67|52.3|52|51.9|51.6|333
1720114800000|2024-07-04 17:40:00|51.94|51.64|51.88|51.58|51.97|51.67|51.82|51.52|247
1720115100000|2024-07-04 17:45:00|51.84|51.54|51.86|51.56|51.96|51.66|51.84|51.54|268
1720115400000|2024-07-04 17:50:00|51.87|51.57|51.95|51.65|52.01|51.71|51.84|51.54|311
1720115700000|2024-07-04 17:55:00|51.97|51.67|51.93|51.63|52.04|51.74|51.91|51.61|273
1720116000000|2024-07-04 18:00:00|51.94|51.64|51.88|51.58|51.94|51.64|51.75|51.45|261
1720116300000|2024-07-04 18:05:00|51.89|51.59|51.45|51.15|51.89|51.59|51.45|51.15|390
1720116600000|2024-07-04 18:10:00|51.46|51.16|51.46|51.16|51.49|51.19|51.35|51.05|342
1720116900000|2024-07-04 18:15:00|51.45|51.15|51.25|50.95|51.45|51.15|51.19|50.89|369
1720117200000|2024-07-04 18:20:00|51.24|50.94|51.19|50.89|51.33|51.03|51.18|50.88|314
1720117500000|2024-07-04 18:25:00|51.18|50.88|51.31|51.01|51.34|51.04|51.11|50.81|248
1720117800000|2024-07-04 18:30:00|51.3|51|51.32|51.02|51.56|51.26|51.26|50.96|408
1720118100000|2024-07-04 18:35:00|51.33|51.03|51.17|50.87|51.45|51.15|51.15|50.85|385
1720118400000|2024-07-04 18:40:00|51.16|50.86|51.21|50.91|51.25|50.95|51.12|50.82|288
1720118700000|2024-07-04 18:45:00|51.2|50.9|51.11|50.81|51.21|50.91|51.06|50.76|254
1720119000000|2024-07-04 18:50:00|51.12|50.82|51.26|50.96|51.26|50.96|51.08|50.78|193
1720119300000|2024-07-04 18:55:00|51.27|50.97|51.39|51.09|51.43|51.13|51.27|50.97|224
1720119600000|2024-07-04 19:00:00|51.38|51.08|51.39|51.09|51.5|51.2|51.34|51.04|295
1720119900000|2024-07-04 19:05:00|51.38|51.08|51.67|51.37|51.68|51.38|51.36|51.06|238
1720120200000|2024-07-04 19:10:00|51.68|51.38|51.8|51.5|51.8|51.5|51.67|51.37|243
1720120500000|2024-07-04 19:15:00|51.81|51.51|51.64|51.34|51.81|51.51|51.6|51.3|315
1720120800000|2024-07-04 19:20:00|51.63|51.33|51.97|51.67|52.03|51.73|51.62|51.32|406
1720121100000|2024-07-04 19:25:00|51.98|51.68|51.82|51.52|52|51.7|51.79|51.49|293
1720121400000|2024-07-04 19:30:00|51.83|51.53|52.07|51.77|52.12|51.82|51.79|51.49|491
1720121700000|2024-07-04 19:35:00|52.08|51.78|52.03|51.73|52.18|51.88|51.97|51.67|460
1720122000000|2024-07-04 19:40:00|52.02|51.72|51.84|51.54|52.06|51.76|51.84|51.54|263
1720122300000|2024-07-04 19:45:00|51.85|51.55|51.76|51.46|51.85|51.55|51.73|51.43|273
1720122600000|2024-07-04 19:50:00|51.75|51.45|51.65|51.35|51.79|51.49|51.65|51.35|266
1720122900000|2024-07-04 19:55:00|51.66|51.36|51.64|51.34|51.68|51.38|51.6|51.3|235
1720123200000|2024-07-04 20:00:00|51.65|51.35|51.57|51.27|51.7|51.4|51.55|51.25|289
1720123500000|2024-07-04 20:05:00|51.55|51.25|51.57|51.27|51.66|51.36|51.54|51.24|238
1720123800000|2024-07-04 20:10:00|51.58|51.28|51.59|51.29|51.59|51.29|51.54|51.24|60
1720124100000|2024-07-04 20:15:00|51.61|51.31|51.62|51.32|51.72|51.42|51.58|51.28|319
1720124400000|2024-07-04 20:20:00|51.64|51.34|51.65|51.35|51.67|51.37|51.47|51.17|337
1720124700000|2024-07-04 20:25:00|51.64|51.34|51.64|51.34|51.75|51.45|51.58|51.28|283
1720125000000|2024-07-04 20:30:00|51.66|51.36|51.69|51.39|51.74|51.44|51.64|51.34|269
1720125300000|2024-07-04 20:35:00|51.68|51.38|51.66|51.36|51.7|51.4|51.64|51.34|250
1720125600000|2024-07-04 20:40:00|51.65|51.35|51.71|51.41|51.71|51.41|51.56|51.26|171
1720125900000|2024-07-04 20:45:00|51.72|51.42|51.63|51.33|51.76|51.46|51.6|51.3|181
1720126200000|2024-07-04 20:50:00|51.61|51.31|51.8|51.5|51.85|51.55|51.59|51.29|175
1720126500000|2024-07-04 20:55:00|51.81|51.51|51.8|51.5|51.85|51.55|51.76|51.46|184
1720126800000|2024-07-04 21:00:00|51.79|51.49|51.75|51.45|51.89|51.59|51.71|51.41|140
1720127100000|2024-07-04 21:05:00|51.74|51.44|51.7|51.4|51.84|51.54|51.7|51.4|115
1720127400000|2024-07-04 21:10:00|51.69|51.39|51.81|51.51|51.81|51.51|51.68|51.38|64
1720127700000|2024-07-04 21:15:00|51.82|51.52|51.82|51.52|51.83|51.53|51.76|51.46|59
1720128000000|2024-07-04 21:20:00|51.81|51.51|52.01|51.71|52.01|51.71|51.8|51.5|50
1720128300000|2024-07-04 21:25:00|52.03|51.73|51.89|51.59|52.06|51.76|51.88|51.58|89
1720128600000|2024-07-04 21:30:00|51.88|51.58|51.72|51.42|51.88|51.58|51.72|51.42|29
1720128900000|2024-07-04 21:35:00|51.71|51.41|51.74|51.44|51.74|51.44|51.71|51.41|20
1720129200000|2024-07-04 21:40:00|51.72|51.42|51.72|51.42|51.73|51.43|51.71|51.41|39
1720129500000|2024-07-04 21:45:00|51.71|51.41|51.71|51.41|51.72|51.42|51.71|51.41|15
1720129800000|2024-07-04 21:50:00|51.72|51.42|51.78|51.48|51.78|51.48|51.71|51.41|28
1720130100000|2024-07-04 21:55:00|51.79|51.49|51.89|51.59|51.89|51.59|51.79|51.49|65
1720130400000|2024-07-04 22:00:00|51.88|51.58|51.92|51.62|51.98|51.68|51.8|51.5|215
1720130700000|2024-07-04 22:05:00|51.94|51.64|51.94|51.64|52.09|51.79|51.93|51.63|179
1720131000000|2024-07-04 22:10:00|51.95|51.65|52.02|51.72|52.03|51.73|51.91|51.61|124
1720131300000|2024-07-04 22:15:00|52.03|51.73|51.94|51.64|52.04|51.74|51.9|51.6|171
1720131600000|2024-07-04 22:20:00|51.95|51.65|51.79|51.49|51.95|51.65|51.78|51.48|184
1720131900000|2024-07-04 22:25:00|51.78|51.48|51.69|51.39|51.79|51.49|51.65|51.35|230
1720132200000|2024-07-04 22:30:00|51.68|51.38|51.61|51.31|51.71|51.41|51.6|51.3|222
1720132500000|2024-07-04 22:35:00|51.62|51.32|51.66|51.36|51.71|51.41|51.59|51.29|203
1720132800000|2024-07-04 22:40:00|51.65|51.35|51.68|51.38|51.77|51.47|51.65|51.35|147
1720133100000|2024-07-04 22:45:00|51.67|51.37|51.68|51.38|51.72|51.42|51.6|51.3|303
1720133400000|2024-07-04 22:50:00|51.69|51.39|51.61|51.31|51.73|51.43|51.56|51.26|275
1720133700000|2024-07-04 22:55:00|51.6|51.3|51.57|51.27|51.65|51.35|51.57|51.27|228
1720134000000|2024-07-04 23:00:00|51.58|51.28|51.36|51.06|51.58|51.28|51.3|51|301
1720134300000|2024-07-04 23:05:00|51.37|51.07|51.36|51.06|51.4|51.1|51.11|50.81|393
1720134600000|2024-07-04 23:10:00|51.35|51.05|51.33|51.03|51.37|51.07|51.25|50.95|320
1720134900000|2024-07-04 23:15:00|51.34|51.04|51.06|50.76|51.34|51.04|50.95|50.65|491
1720135200000|2024-07-04 23:20:00|51.05|50.75|50.97|50.67|51.13|50.83|50.83|50.53|457
1720135500000|2024-07-04 23:25:00|50.96|50.66|50.66|50.36|50.98|50.68|50.64|50.34|460
1720135800000|2024-07-04 23:30:00|50.65|50.35|50.64|50.34|50.9|50.6|50.54|50.24|422
1720136100000|2024-07-04 23:35:00|50.65|50.35|50.52|50.22|50.8|50.5|50.39|50.09|540
1720136400000|2024-07-04 23:40:00|50.53|50.23|50.09|49.79|50.56|50.26|49.7|49.4|650
1720136700000|2024-07-04 23:45:00|50.08|49.78|50.16|49.86|50.29|49.99|50.08|49.78|452
1720137000000|2024-07-04 23:50:00|50.14|49.84|50.19|49.89|50.36|50.06|50.02|49.72|501
1720137300000|2024-07-04 23:55:00|50.22|49.92|50.33|50.03|50.33|50.03|50.17|49.87|490
1720137600000|2024-07-05 00:00:00|50.32|50.02|48.59|48.29|50.33|50.03|48.38|48.08|675
1720137900000|2024-07-05 00:05:00|48.58|48.28|48.81|48.51|49.33|49.03|48.58|48.28|689
1720138200000|2024-07-05 00:10:00|48.83|48.53|48.96|48.66|49.33|49.03|48.83|48.53|610
1720138500000|2024-07-05 00:15:00|48.97|48.67|49.18|48.88|49.3|49|48.95|48.65|609
1720138800000|2024-07-05 00:20:00|49.19|48.89|49.55|49.25|49.57|49.27|49.15|48.85|594
1720139100000|2024-07-05 00:25:00|49.54|49.24|49.17|48.87|49.63|49.33|49.12|48.82|456
1720139400000|2024-07-05 00:30:00|49.18|48.88|48.97|48.67|49.46|49.16|48.95|48.65|525
1720139700000|2024-07-05 00:35:00|48.98|48.68|48.43|48.13|49.04|48.74|47.19|46.89|790
1720140000000|2024-07-05 00:40:00|48.4|48.1|47.85|47.55|48.68|48.38|47.85|47.55|799
1720140300000|2024-07-05 00:45:00|47.88|47.58|48.1|47.8|48.6|48.3|47.88|47.58|803
1720140600000|2024-07-05 00:50:00|48.09|47.79|48.68|48.38|48.82|48.52|48.09|47.79|717
1720140900000|2024-07-05 00:55:00|48.67|48.37|48.88|48.58|48.97|48.67|48.48|48.18|698
1720141200000|2024-07-05 01:00:00|48.87|48.57|48.78|48.48|48.95|48.65|48.67|48.37|349
1720141500000|2024-07-05 01:05:00|48.76|48.46|48.76|48.46|48.86|48.56|48.66|48.36|396
1720141800000|2024-07-05 01:10:00|48.74|48.44|48.25|47.95|48.74|48.44|48.24|47.94|522
1720142100000|2024-07-05 01:15:00|48.24|47.94|48.16|47.86|48.35|48.05|48.09|47.79|535
1720142400000|2024-07-05 01:20:00|48.15|47.85|47.96|47.66|48.26|47.96|47.8|47.5|566
1720142700000|2024-07-05 01:25:00|47.95|47.65|47.95|47.65|48.08|47.78|47.8|47.5|531
1720143000000|2024-07-05 01:30:00|47.96|47.66|47.73|47.43|48.2|47.9|47.71|47.41|493
1720143300000|2024-07-05 01:35:00|47.74|47.44|47.71|47.41|47.76|47.46|47.12|46.82|625
1720143600000|2024-07-05 01:40:00|47.7|47.4|48.12|47.82|48.21|47.91|47.69|47.39|512
1720143900000|2024-07-05 01:45:00|48.14|47.84|48.44|48.14|48.52|48.22|48.11|47.81|559
1720144200000|2024-07-05 01:50:00|48.45|48.15|48.61|48.31|48.69|48.39|48.42|48.12|519
1720144500000|2024-07-05 01:55:00|48.6|48.3|48.61|48.31|48.69|48.39|48.56|48.26|273
1720144800000|2024-07-05 02:00:00|48.59|48.29|48.41|48.11|48.59|48.29|48.41|48.11|218
1720145100000|2024-07-05 02:05:00|48.4|48.1|48.02|47.72|48.44|48.14|48.02|47.72|142
1720145400000|2024-07-05 02:10:00|48.03|47.73|48.05|47.75|48.2|47.9|47.96|47.66|399
1720145700000|2024-07-05 02:15:00|48.04|47.74|47.81|47.51|48.19|47.89|47.74|47.44|506
1720146000000|2024-07-05 02:20:00|47.8|47.5|47.8|47.5|47.91|47.61|47.67|47.37|410
1720146300000|2024-07-05 02:25:00|47.81|47.51|47.64|47.34|47.84|47.54|47.52|47.22|257
1720146600000|2024-07-05 02:30:00|47.61|47.31|47.69|47.39|48.33|48.03|47.61|47.31|302
1720146900000|2024-07-05 02:35:00|47.7|47.4|47.86|47.56|48.01|47.71|47.61|47.31|482
1720147200000|2024-07-05 02:40:00|47.87|47.57|47.82|47.52|48.11|47.81|47.77|47.47|436
1720147500000|2024-07-05 02:45:00|47.83|47.53|47.55|47.25|47.94|47.64|47.44|47.14|545
1720147800000|2024-07-05 02:50:00|47.53|47.23|47.76|47.46|47.78|47.48|47.31|47.01|545
1720148100000|2024-07-05 02:55:00|47.77|47.47|45.39|45.09|47.89|47.59|45.08|44.78|750
1720148400000|2024-07-05 03:00:00|45.41|45.11|45.82|45.52|46.22|45.92|44.71|44.41|828
1720148700000|2024-07-05 03:05:00|45.83|45.53|45.09|44.79|45.93|45.63|45.08|44.78|826
1720149000000|2024-07-05 03:10:00|45.05|44.75|45.37|45.07|45.91|45.61|44.63|44.33|808
1720149300000|2024-07-05 03:15:00|45.35|45.05|46|45.7|46.12|45.82|45.33|45.03|782
1720149600000|2024-07-05 03:20:00|46.01|45.71|45.58|45.28|46.14|45.84|45.58|45.28|674
1720149900000|2024-07-05 03:25:00|45.59|45.29|45.81|45.51|45.95|45.65|45.56|45.26|656
1720150200000|2024-07-05 03:30:00|45.8|45.5|45.67|45.37|45.9|45.6|45.46|45.16|669
1720150500000|2024-07-05 03:35:00|45.66|45.36|45.57|45.27|45.75|45.45|45.44|45.14|604
1720150800000|2024-07-05 03:40:00|45.56|45.26|45.66|45.36|45.69|45.39|45.33|45.03|560
1720151100000|2024-07-05 03:45:00|45.65|45.35|45.57|45.27|45.7|45.4|45.38|45.08|515
1720151400000|2024-07-05 03:50:00|45.55|45.25|45.58|45.28|45.71|45.41|45.48|45.18|509
1720151700000|2024-07-05 03:55:00|45.57|45.27|45.42|45.12|45.75|45.45|45.39|45.09|413
1720152000000|2024-07-05 04:00:00|45.41|45.11|45.45|45.15|45.49|45.19|45.28|44.98|504
1720152300000|2024-07-05 04:05:00|45.44|45.14|45.39|45.09|45.62|45.32|45.29|44.99|488
1720152600000|2024-07-05 04:10:00|45.38|45.08|45.23|44.93|45.47|45.17|45.13|44.83|467
1720152900000|2024-07-05 04:15:00|45.22|44.92|44.63|44.33|45.31|45.01|44.26|43.96|679
1720153200000|2024-07-05 04:20:00|44.65|44.35|45.34|45.04|45.39|45.09|44.63|44.33|607
1720153500000|2024-07-05 04:25:00|45.35|45.05|45.94|45.64|45.99|45.69|45.35|45.05|494
1720153800000|2024-07-05 04:30:00|45.96|45.66|46.16|45.86|46.21|45.91|45.94|45.64|557
1720154100000|2024-07-05 04:35:00|46.17|45.87|46.31|46.01|46.35|46.05|46.12|45.82|520
1720154400000|2024-07-05 04:40:00|46.29|45.99|46.36|46.06|46.44|46.14|46.27|45.97|381
1720154700000|2024-07-05 04:45:00|46.38|46.08|46.33|46.03|46.39|46.09|46.14|45.84|182
1720155000000|2024-07-05 04:50:00|46.34|46.04|46.31|46.01|46.45|46.15|46.27|45.97|188
1720155300000|2024-07-05 04:55:00|46.32|46.02|46.15|45.85|46.32|46.02|46.02|45.72|321
1720155600000|2024-07-05 05:00:00|46.16|45.86|46.44|46.14|46.47|46.17|45.95|45.65|500
1720155900000|2024-07-05 05:05:00|46.45|46.15|46.42|46.12|46.51|46.21|46.31|46.01|286
1720156200000|2024-07-05 05:10:00|46.41|46.11|46.64|46.34|46.64|46.34|46.41|46.11|327
1720156500000|2024-07-05 05:15:00|46.66|46.36|46.41|46.11|46.66|46.36|46.41|46.11|252
1720156800000|2024-07-05 05:20:00|46.4|46.1|46.3|46|46.5|46.2|46.29|45.99|238
1720157100000|2024-07-05 05:25:00|46.29|45.99|46.16|45.86|46.32|46.02|46.16|45.86|197
1720157400000|2024-07-05 05:30:00|46.17|45.87|46.19|45.89|46.25|45.95|46.11|45.81|284
1720157700000|2024-07-05 05:35:00|46.18|45.88|46.11|45.81|46.26|45.96|46.1|45.8|231
1720158000000|2024-07-05 05:40:00|46.1|45.8|46.19|45.89|46.28|45.98|46.09|45.79|151
1720158300000|2024-07-05 05:45:00|46.18|45.88|46.3|46|46.32|46.02|46.13|45.83|239
1720158600000|2024-07-05 05:50:00|46.29|45.99|46.09|45.79|46.33|46.03|46.09|45.79|192
1720158900000|2024-07-05 05:55:00|46.1|45.8|46.12|45.82|46.13|45.83|46.09|45.79|123
1720159200000|2024-07-05 06:00:00|46.11|45.81|45.87|45.57|46.13|45.83|45.84|45.54|243
1720159500000|2024-07-05 06:05:00|45.88|45.58|45.72|45.42|45.9|45.6|45.71|45.41|195
1720159800000|2024-07-05 06:10:00|45.71|45.41|45.65|45.35|45.76|45.46|45.59|45.29|214
1720160100000|2024-07-05 06:15:00|45.66|45.36|45.49|45.19|45.68|45.38|45.42|45.12|369
1720160400000|2024-07-05 06:20:00|45.48|45.18|45.47|45.17|45.57|45.27|45.46|45.16|239
1720160700000|2024-07-05 06:25:00|45.48|45.18|45.38|45.08|45.48|45.18|45.34|45.04|249
1720161000000|2024-07-05 06:30:00|45.39|45.09|45.34|45.04|45.48|45.18|45.27|44.97|297
1720161300000|2024-07-05 06:35:00|45.36|45.06|45.31|45.01|45.44|45.14|45.14|44.84|320
1720161600000|2024-07-05 06:40:00|45.32|45.02|45.82|45.52|45.9|45.6|45.31|45.01|355
1720161900000|2024-07-05 06:45:00|45.84|45.54|45.82|45.52|46.05|45.75|45.81|45.51|247
1720162200000|2024-07-05 06:50:00|45.81|45.51|45.62|45.32|45.9|45.6|45.62|45.32|283
1720162500000|2024-07-05 06:55:00|45.61|45.31|45.49|45.19|45.62|45.32|45.38|45.08|182
1720162800000|2024-07-05 07:00:00|45.48|45.18|45.55|45.25|45.58|45.28|45.43|45.13|266
1720163100000|2024-07-05 07:05:00|45.56|45.26|45.62|45.32|45.62|45.32|45.45|45.15|298
1720163400000|2024-07-05 07:10:00|45.61|45.31|45.73|45.43|45.81|45.51|45.61|45.31|233
1720163700000|2024-07-05 07:15:00|45.74|45.44|45.93|45.63|45.99|45.69|45.72|45.42|461
1720164000000|2024-07-05 07:20:00|45.95|45.65|45.81|45.51|46.01|45.71|45.73|45.43|456
1720164300000|2024-07-05 07:25:00|45.8|45.5|45.67|45.37|45.97|45.67|45.63|45.33|367
1720164600000|2024-07-05 07:30:00|45.68|45.38|45.39|45.09|45.68|45.38|45.39|45.09|489
1720164900000|2024-07-05 07:35:00|45.38|45.08|45.35|45.05|45.44|45.14|45.34|45.04|391
1720165200000|2024-07-05 07:40:00|45.34|45.04|45.36|45.06|45.41|45.11|45.25|44.95|389
1720165500000|2024-07-05 07:45:00|45.34|45.04|45.42|45.12|45.5|45.2|45.23|44.93|502
1720165800000|2024-07-05 07:50:00|45.43|45.13|45.7|45.4|45.78|45.48|45.37|45.07|526
1720166100000|2024-07-05 07:55:00|45.68|45.38|45.69|45.39|45.76|45.46|45.55|45.25|386
1720166400000|2024-07-05 08:00:00|45.7|45.4|45.36|45.06|45.71|45.41|45.34|45.04|347
1720166700000|2024-07-05 08:05:00|45.35|45.05|45.28|44.98|45.48|45.18|45.26|44.96|486
1720167000000|2024-07-05 08:10:00|45.26|44.96|45.38|45.08|45.38|45.08|45.22|44.92|364
1720167300000|2024-07-05 08:15:00|45.39|45.09|45.18|44.88|45.4|45.1|45.17|44.87|103
1720167600000|2024-07-05 08:20:00|45.19|44.89|45.13|44.83|45.19|44.89|45.09|44.79|122
1720167900000|2024-07-05 08:25:00|45.12|44.82|45.31|45.01|45.42|45.12|45.1|44.8|289
1720168200000|2024-07-05 08:30:00|45.3|45|45.35|45.05|45.37|45.07|45.19|44.89|416
1720168500000|2024-07-05 08:35:00|45.34|45.04|45.21|44.91|45.42|45.12|45.11|44.81|552
1720168800000|2024-07-05 08:40:00|45.22|44.92|44.97|44.67|45.22|44.92|44.87|44.57|515
1720169100000|2024-07-05 08:45:00|44.96|44.66|44.78|44.48|44.99|44.69|44.71|44.41|498
1720169400000|2024-07-05 08:50:00|44.79|44.49|44.9|44.6|44.92|44.62|44.7|44.4|411
1720169700000|2024-07-05 08:55:00|44.91|44.61|44.76|44.46|44.92|44.62|44.59|44.29|502
1720170000000|2024-07-05 09:00:00|44.75|44.45|44.72|44.42|44.85|44.55|44.58|44.28|321
1720170300000|2024-07-05 09:05:00|44.71|44.41|44.66|44.36|44.96|44.66|44.66|44.36|302
1720170600000|2024-07-05 09:10:00|44.65|44.35|45.36|45.06|45.37|45.07|44.64|44.34|281
1720170900000|2024-07-05 09:15:00|45.37|45.07|45.35|45.05|45.49|45.19|45.24|44.94|330
1720171200000|2024-07-05 09:20:00|45.36|45.06|45.36|45.06|45.56|45.26|45.28|44.98|369
1720171500000|2024-07-05 09:25:00|45.35|45.05|45.62|45.32|45.66|45.36|45.35|45.05|278
1720171800000|2024-07-05 09:30:00|45.63|45.33|45.61|45.31|45.68|45.38|45.47|45.17|299
1720172100000|2024-07-05 09:35:00|45.62|45.32|45.61|45.31|45.67|45.37|45.49|45.19|241
1720172400000|2024-07-05 09:40:00|45.6|45.3|45.71|45.41|45.72|45.42|45.51|45.21|247
1720172700000|2024-07-05 09:45:00|45.72|45.42|45.62|45.32|45.82|45.52|45.61|45.31|286
1720173000000|2024-07-05 09:50:00|45.61|45.31|45.57|45.27|45.69|45.39|45.56|45.26|267
1720173300000|2024-07-05 09:55:00|45.56|45.26|45.61|45.31|45.67|45.37|45.56|45.26|192
1720173600000|2024-07-05 10:00:00|45.62|45.32|45.59|45.29|45.68|45.38|45.57|45.27|232
1720173900000|2024-07-05 10:05:00|45.58|45.28|45.83|45.53|45.9|45.6|45.58|45.28|261
1720174200000|2024-07-05 10:10:00|45.84|45.54|46.37|46.07|46.46|46.16|45.84|45.54|378
1720174500000|2024-07-05 10:15:00|46.36|46.06|46.19|45.89|46.47|46.17|46.17|45.87|300
1720174800000|2024-07-05 10:20:00|46.2|45.9|46.09|45.79|46.2|45.9|46.03|45.73|219
1720175100000|2024-07-05 10:25:00|46.1|45.8|46.15|45.85|46.18|45.88|45.88|45.58|274
1720175400000|2024-07-05 10:30:00|46.14|45.84|46.09|45.79|46.28|45.98|46.04|45.74|259
1720175700000|2024-07-05 10:35:00|46.08|45.78|46.15|45.85|46.24|45.94|46.06|45.76|201
1720176000000|2024-07-05 10:40:00|46.14|45.84|46.19|45.89|46.25|45.95|46.09|45.79|255
1720176300000|2024-07-05 10:45:00|46.18|45.88|46.11|45.81|46.27|45.97|46.08|45.78|233
1720176600000|2024-07-05 10:50:00|46.1|45.8|45.99|45.69|46.15|45.85|45.89|45.59|190
1720176900000|2024-07-05 10:55:00|45.98|45.68|45.95|45.65|46|45.7|45.9|45.6|133
1720177200000|2024-07-05 11:00:00|45.96|45.66|46.08|45.78|46.18|45.88|45.93|45.63|248
1720177500000|2024-07-05 11:05:00|46.09|45.79|46.16|45.86|46.26|45.96|46.07|45.77|181
1720177800000|2024-07-05 11:10:00|46.15|45.85|46.31|46.01|46.31|46.01|46.15|45.85|144
1720178100000|2024-07-05 11:15:00|46.3|46|46.23|45.93|46.48|46.18|46.22|45.92|238
1720178400000|2024-07-05 11:20:00|46.24|45.94|46.26|45.96|46.31|46.01|46.21|45.91|113
1720178700000|2024-07-05 11:25:00|46.27|45.97|46.66|46.36|46.67|46.37|46.26|45.96|97
1720179000000|2024-07-05 11:30:00|46.67|46.37|46.55|46.25|46.67|46.37|46.45|46.15|294
1720179300000|2024-07-05 11:35:00|46.54|46.24|46.53|46.23|46.64|46.34|46.43|46.13|325
1720179600000|2024-07-05 11:40:00|46.54|46.24|46.78|46.48|46.78|46.48|46.5|46.2|330
1720179900000|2024-07-05 11:45:00|46.77|46.47|46.79|46.49|46.86|46.56|46.76|46.46|296
1720180200000|2024-07-05 11:50:00|46.8|46.5|46.77|46.47|46.88|46.58|46.75|46.45|191
1720180500000|2024-07-05 11:55:00|46.76|46.46|46.85|46.55|46.87|46.57|46.71|46.41|131
1720180800000|2024-07-05 12:00:00|46.84|46.54|46.64|46.34|46.84|46.54|46.64|46.34|158
1720181100000|2024-07-05 12:05:00|46.63|46.33|46.55|46.25|46.68|46.38|46.54|46.24|92
1720181400000|2024-07-05 12:10:00|46.56|46.26|46.65|46.35|46.68|46.38|46.49|46.19|136
1720181700000|2024-07-05 12:15:00|46.64|46.34|46.65|46.35|46.66|46.36|46.5|46.2|199
1720182000000|2024-07-05 12:20:00|46.66|46.36|46.92|46.62|46.95|46.65|46.66|46.36|296
1720182300000|2024-07-05 12:25:00|46.91|46.61|47|46.7|47.06|46.76|46.74|46.44|306
1720182600000|2024-07-05 12:30:00|47.01|46.71|46.48|46.18|47.25|46.95|46.38|46.08|655
1720182900000|2024-07-05 12:35:00|46.49|46.19|46.47|46.17|46.7|46.4|46.39|46.09|436
1720183200000|2024-07-05 12:40:00|46.46|46.16|46.69|46.39|46.69|46.39|46.43|46.13|307
1720183500000|2024-07-05 12:45:00|46.68|46.38|46.68|46.38|46.75|46.45|46.55|46.25|310
1720183800000|2024-07-05 12:50:00|46.69|46.39|46.7|46.4|46.76|46.46|46.59|46.29|213
1720184100000|2024-07-05 12:55:00|46.71|46.41|46.58|46.28|46.71|46.41|46.58|46.28|176
1720184400000|2024-07-05 13:00:00|46.57|46.27|46.45|46.15|46.71|46.41|46.44|46.14|200
1720184700000|2024-07-05 13:05:00|46.44|46.14|46.77|46.47|46.83|46.53|46.44|46.14|237
1720185000000|2024-07-05 13:10:00|46.78|46.48|46.92|46.62|47.01|46.71|46.77|46.47|242
1720185300000|2024-07-05 13:15:00|46.91|46.61|46.89|46.59|47|46.7|46.83|46.53|235
1720185600000|2024-07-05 13:20:00|46.88|46.58|46.95|46.65|46.96|46.66|46.81|46.51|180
1720185900000|2024-07-05 13:25:00|46.94|46.64|47.25|46.95|47.26|46.96|46.94|46.64|266
1720186200000|2024-07-05 13:30:00|47.24|46.94|47.41|47.11|47.43|47.13|47.09|46.79|309
1720186500000|2024-07-05 13:35:00|47.4|47.1|47.67|47.37|47.68|47.38|47.37|47.07|237
1720186800000|2024-07-05 13:40:00|47.66|47.36|47.49|47.19|47.68|47.38|47.49|47.19|211
1720187100000|2024-07-05 13:45:00|47.48|47.18|47.28|46.98|47.48|47.18|47.26|46.96|296
1720187400000|2024-07-05 13:50:00|47.29|46.99|47.29|46.99|47.37|47.07|47.28|46.98|293
1720187700000|2024-07-05 13:55:00|47.28|46.98|47.4|47.1|47.43|47.13|47.24|46.94|346
1720188000000|2024-07-05 14:00:00|47.39|47.09|47.16|46.86|47.46|47.16|47.16|46.86|239
1720188300000|2024-07-05 14:05:00|47.17|46.87|46.97|46.67|47.19|46.89|46.9|46.6|306
1720188600000|2024-07-05 14:10:00|46.96|46.66|47|46.7|47.05|46.75|46.87|46.57|287
1720188900000|2024-07-05 14:15:00|46.99|46.69|46.88|46.58|47.04|46.74|46.86|46.56|291
1720189200000|2024-07-05 14:20:00|46.87|46.57|46.87|46.57|46.88|46.58|46.75|46.45|266
1720189500000|2024-07-05 14:25:00|46.88|46.58|46.88|46.58|46.95|46.65|46.81|46.51|230
1720189800000|2024-07-05 14:30:00|46.89|46.59|47.06|46.76|47.08|46.78|46.88|46.58|203
1720190100000|2024-07-05 14:35:00|47.07|46.77|47.17|46.87|47.2|46.9|46.99|46.69|203
1720190400000|2024-07-05 14:40:00|47.18|46.88|47.26|46.96|47.3|47|47.15|46.85|177
1720190700000|2024-07-05 14:45:00|47.27|46.97|47.36|47.06|47.43|47.13|47.25|46.95|190
1720191000000|2024-07-05 14:50:00|47.35|47.05|47.4|47.1|47.45|47.15|47.27|46.97|238
1720191300000|2024-07-05 14:55:00|47.41|47.11|47.19|46.89|47.42|47.12|47.18|46.88|122
1720191600000|2024-07-05 15:00:00|47.18|46.88|47.43|47.13|47.43|47.13|47.07|46.77|85
1720191900000|2024-07-05 15:05:00|47.45|47.15|47.77|47.47|47.91|47.61|47.4|47.1|345
1720192200000|2024-07-05 15:10:00|47.76|47.46|47.78|47.48|47.8|47.5|47.5|47.2|348
1720192500000|2024-07-05 15:15:00|47.77|47.47|47.69|47.39|47.78|47.48|47.6|47.3|362
1720192800000|2024-07-05 15:20:00|47.7|47.4|47.67|47.37|47.8|47.5|47.6|47.3|354
1720193100000|2024-07-05 15:25:00|47.66|47.36|47.55|47.25|47.69|47.39|47.41|47.11|281
1720193400000|2024-07-05 15:30:00|47.56|47.26|47.56|47.26|47.69|47.39|47.39|47.09|391
1720193700000|2024-07-05 15:35:00|47.57|47.27|47.55|47.25|47.61|47.31|47.39|47.09|335
1720194000000|2024-07-05 15:40:00|47.56|47.26|47.76|47.46|47.78|47.48|47.5|47.2|392
1720194300000|2024-07-05 15:45:00|47.75|47.45|47.61|47.31|47.75|47.45|47.53|47.23|361
1720194600000|2024-07-05 15:50:00|47.6|47.3|47.78|47.48|47.79|47.49|47.57|47.27|296
1720194900000|2024-07-05 15:55:00|47.77|47.47|47.85|47.55|47.9|47.6|47.73|47.43|317
1720195200000|2024-07-05 16:00:00|47.86|47.56|47.79|47.49|47.9|47.6|47.67|47.37|314
1720195500000|2024-07-05 16:05:00|47.78|47.48|47.64|47.34|47.79|47.49|47.56|47.26|285
1720195800000|2024-07-05 16:10:00|47.63|47.33|47.89|47.59|47.9|47.6|47.59|47.29|239
1720196100000|2024-07-05 16:15:00|47.9|47.6|47.89|47.59|47.95|47.65|47.75|47.45|352
1720196400000|2024-07-05 16:20:00|47.9|47.6|48.18|47.88|48.25|47.95|47.85|47.55|296
1720196700000|2024-07-05 16:25:00|48.17|47.87|48.11|47.81|48.38|48.08|48.1|47.8|380
1720197000000|2024-07-05 16:30:00|48.13|47.83|48.18|47.88|48.19|47.89|47.99|47.69|365
1720197300000|2024-07-05 16:35:00|48.17|47.87|47.99|47.69|48.23|47.93|47.99|47.69|328
1720197600000|2024-07-05 16:40:00|48.01|47.71|48.03|47.73|48.06|47.76|47.96|47.66|336
1720197900000|2024-07-05 16:45:00|48.04|47.74|48.05|47.75|48.07|47.77|47.87|47.57|323
1720198200000|2024-07-05 16:50:00|48.04|47.74|47.75|47.45|48.06|47.76|47.68|47.38|338
1720198500000|2024-07-05 16:55:00|47.76|47.46|47.83|47.53|47.84|47.54|47.69|47.39|269
1720198800000|2024-07-05 17:00:00|47.82|47.52|47.83|47.53|47.85|47.55|47.66|47.36|280
1720199100000|2024-07-05 17:05:00|47.84|47.54|47.74|47.44|47.85|47.55|47.63|47.33|328
1720199400000|2024-07-05 17:10:00|47.73|47.43|47.93|47.63|47.93|47.63|47.71|47.41|237
1720199700000|2024-07-05 17:15:00|47.92|47.62|48.19|47.89|48.32|48.02|47.92|47.62|295
1720200000000|2024-07-05 17:20:00|48.2|47.9|48.1|47.8|48.24|47.94|48.09|47.79|242
1720200300000|2024-07-05 17:25:00|48.09|47.79|48.09|47.79|48.23|47.93|48.09|47.79|235
1720200600000|2024-07-05 17:30:00|48.1|47.8|48.14|47.84|48.27|47.97|48.06|47.76|312
1720200900000|2024-07-05 17:35:00|48.13|47.83|48.27|47.97|48.31|48.01|48.05|47.75|303
1720201200000|2024-07-05 17:40:00|48.28|47.98|48.25|47.95|48.29|47.99|48.19|47.89|168
1720201500000|2024-07-05 17:45:00|48.23|47.93|48.36|48.06|48.42|48.12|48.22|47.92|192
1720201800000|2024-07-05 17:50:00|48.37|48.07|48.44|48.14|48.52|48.22|48.36|48.06|134
1720202100000|2024-07-05 17:55:00|48.43|48.13|48.46|48.16|48.52|48.22|48.4|48.1|96
1720202400000|2024-07-05 18:00:00|48.45|48.15|48.24|47.94|48.45|48.15|48.23|47.93|105
1720202700000|2024-07-05 18:05:00|48.23|47.93|48.18|47.88|48.35|48.05|48.18|47.88|135
1720203000000|2024-07-05 18:10:00|48.17|47.87|48.24|47.94|48.27|47.97|48.05|47.75|157
1720203300000|2024-07-05 18:15:00|48.25|47.95|48.03|47.73|48.3|48|47.91|47.61|344
1720203600000|2024-07-05 18:20:00|48.04|47.74|48.19|47.89|48.24|47.94|48.03|47.73|217
1720203900000|2024-07-05 18:25:00|48.18|47.88|48.35|48.05|48.49|48.19|48.18|47.88|226
1720204200000|2024-07-05 18:30:00|48.34|48.04|48.46|48.16|48.56|48.26|48.3|48|263
1720204500000|2024-07-05 18:35:00|48.47|48.17|48.33|48.03|48.67|48.37|48.33|48.03|189
1720204800000|2024-07-05 18:40:00|48.32|48.02|48.36|48.06|48.42|48.12|48.28|47.98|180
1720205100000|2024-07-05 18:45:00|48.37|48.07|48.43|48.13|48.58|48.28|48.37|48.07|163
1720205400000|2024-07-05 18:50:00|48.44|48.14|48.64|48.34|48.68|48.38|48.43|48.13|173
1720205700000|2024-07-05 18:55:00|48.65|48.35|48.69|48.39|48.73|48.43|48.58|48.28|131
1720206000000|2024-07-05 19:00:00|48.68|48.38|48.48|48.18|48.68|48.38|48.48|48.18|180
1720206300000|2024-07-05 19:05:00|48.47|48.17|48.53|48.23|48.56|48.26|48.45|48.15|192
1720206600000|2024-07-05 19:10:00|48.52|48.22|48.43|48.13|48.55|48.25|48.43|48.13|120
1720206900000|2024-07-05 19:15:00|48.44|48.14|48.45|48.15|48.52|48.22|48.36|48.06|161
1720207200000|2024-07-05 19:20:00|48.44|48.14|48.52|48.22|48.55|48.25|48.43|48.13|143
1720207500000|2024-07-05 19:25:00|48.53|48.23|48.66|48.36|48.69|48.39|48.51|48.21|217
1720207800000|2024-07-05 19:30:00|48.67|48.37|48.46|48.16|48.68|48.38|48.45|48.15|171
1720208100000|2024-07-05 19:35:00|48.47|48.17|48.42|48.12|48.47|48.17|48.39|48.09|130
1720208400000|2024-07-05 19:40:00|48.43|48.13|48.37|48.07|48.44|48.14|48.36|48.06|103
1720208700000|2024-07-05 19:45:00|48.36|48.06|48.36|48.06|48.44|48.14|48.35|48.05|184
1720209000000|2024-07-05 19:50:00|48.35|48.05|48.27|47.97|48.35|48.05|48.27|47.97|157
1720209300000|2024-07-05 19:55:00|48.26|47.96|48.29|47.99|48.33|48.03|48.25|47.95|120
1720209600000|2024-07-05 20:00:00|48.27|47.97|48.17|47.87|48.27|47.97|48.13|47.83|152
1720209900000|2024-07-05 20:05:00|48.18|47.88|48.2|47.9|48.26|47.96|48.17|47.87|126
1720210200000|2024-07-05 20:10:00|48.21|47.91|48.2|47.9|48.22|47.92|48.14|47.84|55
1720210500000|2024-07-05 20:15:00|48.19|47.89|48.14|47.84|48.21|47.91|48.07|47.77|126
1720210800000|2024-07-05 20:20:00|48.13|47.83|48.04|47.74|48.15|47.85|48.02|47.72|127
1720211100000|2024-07-05 20:25:00|48.05|47.75|48.11|47.81|48.12|47.82|48.04|47.74|82
1720211400000|2024-07-05 20:30:00|48.1|47.8|48.18|47.88|48.18|47.88|48.07|47.77|115
1720211700000|2024-07-05 20:35:00|48.17|47.87|48.04|47.74|48.18|47.88|48.04|47.74|96
1720212000000|2024-07-05 20:40:00|48.05|47.75|48.11|47.81|48.11|47.81|48.01|47.71|109
1720212300000|2024-07-05 20:45:00|48.1|47.8|48.29|47.99|48.29|47.99|48.1|47.8|70
1720212600000|2024-07-05 20:50:00|48.28|47.98|48.28|47.98|48.4|48.1|48.27|47.97|61
1720212900000|2024-07-05 20:55:00|48.27|47.97|48.25|47.95|48.27|47.97|48.24|47.94|93
1720249200000|2024-07-06 07:00:00|48.9|48.6|49.15|48.85|49.16|48.86|48.87|48.57|103
1720249500000|2024-07-06 07:05:00|49.16|48.86|49.34|49.04|49.37|49.07|49.16|48.86|196
1720249800000|2024-07-06 07:10:00|49.35|49.05|49.32|49.02|49.35|49.05|49.27|48.97|100
1720250100000|2024-07-06 07:15:00|49.31|49.01|49.44|49.14|49.44|49.14|49.23|48.93|132
1720250400000|2024-07-06 07:20:00|49.46|49.16|49.34|49.04|49.5|49.2|49.33|49.03|114
1720250700000|2024-07-06 07:25:00|49.35|49.05|49.3|49|49.43|49.13|49.28|48.98|147
1720251000000|2024-07-06 07:30:00|49.31|49.01|49.34|49.04|49.34|49.04|49.24|48.94|152
1720251300000|2024-07-06 07:35:00|49.35|49.05|49.33|49.03|49.36|49.06|49.27|48.97|89
1720251600000|2024-07-06 07:40:00|49.34|49.04|49.32|49.02|49.34|49.04|49.25|48.95|85
1720251900000|2024-07-06 07:45:00|49.3|49|49.21|48.91|49.3|49|49.16|48.86|87
1720252200000|2024-07-06 07:50:00|49.22|48.92|49.26|48.96|49.31|49.01|49.18|48.88|82
1720252500000|2024-07-06 07:55:00|49.27|48.97|49.24|48.94|49.28|48.98|49.22|48.92|24
1720252800000|2024-07-06 08:00:00|49.23|48.93|49.21|48.91|49.31|49.01|49.18|48.88|84
1720253100000|2024-07-06 08:05:00|49.22|48.92|49.2|48.9|49.25|48.95|49.17|48.87|115
1720253400000|2024-07-06 08:10:00|49.19|48.89|49.11|48.81|49.23|48.93|49.11|48.81|66
1720253700000|2024-07-06 08:15:00|49.12|48.82|49.21|48.91|49.23|48.93|49.1|48.8|80
1720254000000|2024-07-06 08:20:00|49.22|48.92|49.32|49.02|49.33|49.03|49.2|48.9|106
1720254300000|2024-07-06 08:25:00|49.33|49.03|49.35|49.05|49.37|49.07|49.32|49.02|60
1720254600000|2024-07-06 08:30:00|49.34|49.04|49.24|48.94|49.34|49.04|49.19|48.89|110
1720254900000|2024-07-06 08:35:00|49.25|48.95|49.19|48.89|49.32|49.02|49.18|48.88|73
1720255200000|2024-07-06 08:40:00|49.2|48.9|49.16|48.86|49.26|48.96|49.16|48.86|111
1720255500000|2024-07-06 08:45:00|49.15|48.85|49.05|48.75|49.16|48.86|49.01|48.71|166
1720255800000|2024-07-06 08:50:00|49.06|48.76|49.14|48.84|49.16|48.86|49.03|48.73|110
1720256100000|2024-07-06 08:55:00|49.13|48.83|49.24|48.94|49.25|48.95|49.13|48.83|76
1720256400000|2024-07-06 09:00:00|49.23|48.93|49.22|48.92|49.27|48.97|49.18|48.88|98
1720256700000|2024-07-06 09:05:00|49.21|48.91|49.16|48.86|49.22|48.92|49.14|48.84|134
1720257000000|2024-07-06 09:10:00|49.15|48.85|49.23|48.93|49.25|48.95|49.14|48.84|113
1720257300000|2024-07-06 09:15:00|49.2|48.9|49.15|48.85|49.21|48.91|49.12|48.82|62
1720257600000|2024-07-06 09:20:00|49.16|48.86|49.18|48.88|49.2|48.9|49.07|48.77|94
1720257900000|2024-07-06 09:25:00|49.19|48.89|49.27|48.97|49.28|48.98|49.15|48.85|58
1720258200000|2024-07-06 09:30:00|49.26|48.96|49.15|48.85|49.27|48.97|49.12|48.82|120
1720258500000|2024-07-06 09:35:00|49.16|48.86|49.26|48.96|49.26|48.96|49.16|48.86|101
1720258800000|2024-07-06 09:40:00|49.27|48.97|49.48|49.18|49.54|49.24|49.27|48.97|130
1720259100000|2024-07-06 09:45:00|49.47|49.17|49.58|49.28|49.59|49.29|49.38|49.08|178
1720259400000|2024-07-06 09:50:00|49.59|49.29|49.68|49.38|49.77|49.47|49.55|49.25|151
1720259700000|2024-07-06 09:55:00|49.67|49.37|49.68|49.38|49.74|49.44|49.63|49.33|156
1720260000000|2024-07-06 10:00:00|49.67|49.37|49.74|49.44|49.78|49.48|49.61|49.31|148
1720260300000|2024-07-06 10:05:00|49.75|49.45|49.88|49.58|49.88|49.58|49.74|49.44|223
1720260600000|2024-07-06 10:10:00|49.87|49.57|49.79|49.49|49.87|49.57|49.77|49.47|160
1720260900000|2024-07-06 10:15:00|49.78|49.48|49.78|49.48|49.81|49.51|49.75|49.45|145
1720261200000|2024-07-06 10:20:00|49.79|49.49|49.78|49.48|49.9|49.6|49.77|49.47|85
1720261500000|2024-07-06 10:25:00|49.79|49.49|49.67|49.37|49.81|49.51|49.65|49.35|86
1720261800000|2024-07-06 10:30:00|49.66|49.36|49.69|49.39|49.7|49.4|49.57|49.27|79
1720262100000|2024-07-06 10:35:00|49.68|49.38|49.81|49.51|49.88|49.58|49.68|49.38|146
1720262400000|2024-07-06 10:40:00|49.82|49.52|49.69|49.39|49.83|49.53|49.68|49.38|56
1720262700000|2024-07-06 10:45:00|49.68|49.38|49.65|49.35|49.75|49.45|49.65|49.35|71
1720263000000|2024-07-06 10:50:00|49.66|49.36|49.71|49.41|49.76|49.46|49.66|49.36|66
1720263300000|2024-07-06 10:55:00|49.68|49.38|49.72|49.42|49.79|49.49|49.68|49.38|116
1720263600000|2024-07-06 11:00:00|49.71|49.41|49.68|49.38|49.72|49.42|49.61|49.31|135
1720263900000|2024-07-06 11:05:00|49.7|49.4|49.68|49.38|49.75|49.45|49.67|49.37|131
1720264200000|2024-07-06 11:10:00|49.67|49.37|49.78|49.48|49.79|49.49|49.64|49.34|113
1720264500000|2024-07-06 11:15:00|49.79|49.49|49.89|49.59|49.95|49.65|49.78|49.48|187
1720264800000|2024-07-06 11:20:00|49.88|49.58|49.86|49.56|49.92|49.62|49.78|49.48|110
1720265100000|2024-07-06 11:25:00|49.85|49.55|49.9|49.6|49.91|49.61|49.84|49.54|155
1720265400000|2024-07-06 11:30:00|49.89|49.59|49.97|49.67|50.05|49.75|49.89|49.59|166
1720265700000|2024-07-06 11:35:00|49.96|49.66|49.99|49.69|50.04|49.74|49.91|49.61|150
1720266000000|2024-07-06 11:40:00|50|49.7|49.79|49.49|50.01|49.71|49.77|49.47|149
1720266300000|2024-07-06 11:45:00|49.8|49.5|49.85|49.55|49.9|49.6|49.79|49.49|144
1720266600000|2024-07-06 11:50:00|49.86|49.56|49.95|49.65|49.95|49.65|49.83|49.53|76
1720266900000|2024-07-06 11:55:00|49.96|49.66|49.96|49.66|50.01|49.71|49.95|49.65|110
1720267200000|2024-07-06 12:00:00|49.95|49.65|49.96|49.66|50.11|49.81|49.93|49.63|138
1720267500000|2024-07-06 12:05:00|49.95|49.65|49.95|49.65|49.97|49.67|49.89|49.59|114
1720267800000|2024-07-06 12:10:00|49.96|49.66|49.93|49.63|49.96|49.66|49.88|49.58|111
1720268100000|2024-07-06 12:15:00|49.94|49.64|49.87|49.57|49.95|49.65|49.84|49.54|104
1720268400000|2024-07-06 12:20:00|49.86|49.56|49.74|49.44|49.93|49.63|49.74|49.44|114
1720268700000|2024-07-06 12:25:00|49.75|49.45|49.72|49.42|49.76|49.46|49.68|49.38|69
1720269000000|2024-07-06 12:30:00|49.7|49.4|49.69|49.39|49.83|49.53|49.68|49.38|139
1720269300000|2024-07-06 12:35:00|49.7|49.4|49.76|49.46|49.78|49.48|49.7|49.4|92
1720269600000|2024-07-06 12:40:00|49.75|49.45|49.67|49.37|49.76|49.46|49.64|49.34|150
1720269900000|2024-07-06 12:45:00|49.68|49.38|49.54|49.24|49.68|49.38|49.46|49.16|218
1720270200000|2024-07-06 12:50:00|49.55|49.25|49.67|49.37|49.67|49.37|49.55|49.25|148
1720270500000|2024-07-06 12:55:00|49.68|49.38|49.79|49.49|49.83|49.53|49.67|49.37|144
1720270800000|2024-07-06 13:00:00|49.8|49.5|49.75|49.45|49.88|49.58|49.73|49.43|144
1720271100000|2024-07-06 13:05:00|49.76|49.46|49.74|49.44|49.77|49.47|49.65|49.35|133
1720271400000|2024-07-06 13:10:00|49.75|49.45|49.74|49.44|49.78|49.48|49.73|49.43|108
1720271700000|2024-07-06 13:15:00|49.75|49.45|49.84|49.54|49.84|49.54|49.65|49.35|114
1720272000000|2024-07-06 13:20:00|49.85|49.55|49.95|49.65|49.96|49.66|49.83|49.53|107
1720272300000|2024-07-06 13:25:00|49.94|49.64|49.93|49.63|49.98|49.68|49.9|49.6|128
1720272600000|2024-07-06 13:30:00|49.92|49.62|49.95|49.65|49.98|49.68|49.84|49.54|189
1720272900000|2024-07-06 13:35:00|49.96|49.66|49.97|49.67|50.06|49.76|49.95|49.65|231
1720273200000|2024-07-06 13:40:00|49.98|49.68|49.96|49.66|50.04|49.74|49.95|49.65|149
1720273500000|2024-07-06 13:45:00|49.95|49.65|49.99|49.69|50.14|49.84|49.87|49.57|296
1720273800000|2024-07-06 13:50:00|50|49.7|49.99|49.69|50.16|49.86|49.98|49.68|298
1720274100000|2024-07-06 13:55:00|50|49.7|49.89|49.59|50.07|49.77|49.88|49.58|158
1720274400000|2024-07-06 14:00:00|49.88|49.58|50.01|49.71|50.08|49.78|49.85|49.55|258
1720274700000|2024-07-06 14:05:00|50.02|49.72|49.88|49.58|50.02|49.72|49.84|49.54|210
1720275000000|2024-07-06 14:10:00|49.89|49.59|49.85|49.55|49.89|49.59|49.75|49.45|182
1720275300000|2024-07-06 14:15:00|49.86|49.56|49.87|49.57|49.89|49.59|49.82|49.52|142
1720275600000|2024-07-06 14:20:00|49.88|49.58|49.84|49.54|49.97|49.67|49.83|49.53|171
1720275900000|2024-07-06 14:25:00|49.85|49.55|49.91|49.61|49.95|49.65|49.78|49.48|146
1720276200000|2024-07-06 14:30:00|49.92|49.62|50.07|49.77|50.12|49.82|49.87|49.57|165
1720276500000|2024-07-06 14:35:00|50.06|49.76|50.18|49.88|50.22|49.92|50|49.7|185
1720276800000|2024-07-06 14:40:00|50.19|49.89|50.24|49.94|50.28|49.98|50.18|49.88|190
1720277100000|2024-07-06 14:45:00|50.23|49.93|50.32|50.02|50.33|50.03|50.19|49.89|216
1720277400000|2024-07-06 14:50:00|50.31|50.01|50.3|50|50.32|50.02|50.22|49.92|185
1720277700000|2024-07-06 14:55:00|50.28|49.98|50.35|50.05|50.37|50.07|50.26|49.96|178
1720278000000|2024-07-06 15:00:00|50.36|50.06|50.45|50.15|50.53|50.23|50.36|50.06|144
1720278300000|2024-07-06 15:05:00|50.44|50.14|50.45|50.15|50.51|50.21|50.38|50.08|132
1720278600000|2024-07-06 15:10:00|50.46|50.16|50.42|50.12|50.46|50.16|50.38|50.08|99
1720278900000|2024-07-06 15:15:00|50.41|50.11|50.52|50.22|50.53|50.23|50.38|50.08|170
1720279200000|2024-07-06 15:20:00|50.51|50.21|50.44|50.14|50.53|50.23|50.43|50.13|94
1720279500000|2024-07-06 15:25:00|50.43|50.13|50.46|50.16|50.47|50.17|50.43|50.13|93
1720279800000|2024-07-06 15:30:00|50.47|50.17|50.55|50.25|50.66|50.36|50.46|50.16|171
1720280100000|2024-07-06 15:35:00|50.56|50.26|50.67|50.37|50.73|50.43|50.55|50.25|150
1720280400000|2024-07-06 15:40:00|50.66|50.36|50.82|50.52|50.82|50.52|50.66|50.36|124
1720280700000|2024-07-06 15:45:00|50.83|50.53|50.92|50.62|51.02|50.72|50.82|50.52|179
1720281000000|2024-07-06 15:50:00|50.93|50.63|50.74|50.44|50.93|50.63|50.74|50.44|170
1720281300000|2024-07-06 15:55:00|50.75|50.45|50.77|50.47|50.82|50.52|50.64|50.34|215
1720281600000|2024-07-06 16:00:00|50.78|50.48|50.79|50.49|50.84|50.54|50.69|50.39|133
1720281900000|2024-07-06 16:05:00|50.8|50.5|50.96|50.66|50.97|50.67|50.73|50.43|124
1720282200000|2024-07-06 16:10:00|50.97|50.67|51.06|50.76|51.16|50.86|50.97|50.67|122
1720282500000|2024-07-06 16:15:00|51.07|50.77|51.31|51.01|51.31|51.01|51.04|50.74|181
1720282800000|2024-07-06 16:20:00|51.32|51.02|51.3|51|51.4|51.1|51.2|50.9|280
1720283100000|2024-07-06 16:25:00|51.31|51.01|51.55|51.25|51.58|51.28|51.3|51|184
1720283400000|2024-07-06 16:30:00|51.54|51.24|51.75|51.45|51.79|51.49|51.48|51.18|197
1720283700000|2024-07-06 16:35:00|51.74|51.44|51.88|51.58|51.97|51.67|51.69|51.39|190
1720284000000|2024-07-06 16:40:00|51.89|51.59|52.05|51.75|52.09|51.79|51.84|51.54|202
1720284300000|2024-07-06 16:45:00|52.06|51.76|52.04|51.74|52.15|51.85|51.9|51.6|287
1720284600000|2024-07-06 16:50:00|52.05|51.75|52.07|51.77|52.15|51.85|52.01|51.71|146
1720284900000|2024-07-06 16:55:00|52.08|51.78|52.17|51.87|52.27|51.97|52.08|51.78|159
1720285200000|2024-07-06 17:00:00|52.18|51.88|52.19|51.89|52.21|51.91|52.06|51.76|253
1720285500000|2024-07-06 17:05:00|52.18|51.88|52.27|51.97|52.32|52.02|52.15|51.85|182
1720285800000|2024-07-06 17:10:00|52.26|51.96|52.24|51.94|52.38|52.08|52.22|51.92|119
1720286100000|2024-07-06 17:15:00|52.25|51.95|52.65|52.35|52.72|52.42|52.25|51.95|182
1720286400000|2024-07-06 17:20:00|52.66|52.36|52.46|52.16|52.68|52.38|52.46|52.16|137
1720286700000|2024-07-06 17:25:00|52.45|52.15|52.36|52.06|52.47|52.17|52.32|52.02|107
1720287000000|2024-07-06 17:30:00|52.37|52.07|52.44|52.14|52.48|52.18|52.34|52.04|173
1720287300000|2024-07-06 17:35:00|52.43|52.13|52.36|52.06|52.45|52.15|52.35|52.05|114
1720287600000|2024-07-06 17:40:00|52.37|52.07|52.33|52.03|52.38|52.08|52.32|52.02|67
1720287900000|2024-07-06 17:45:00|52.31|52.01|52.24|51.94|52.31|52.01|52.17|51.87|142
1720288200000|2024-07-06 17:50:00|52.25|51.95|52.23|51.93|52.32|52.02|52.21|51.91|121
1720288500000|2024-07-06 17:55:00|52.22|51.92|52.25|51.95|52.28|51.98|52.22|51.92|87
1720288800000|2024-07-06 18:00:00|52.24|51.94|52.13|51.83|52.33|52.03|52.12|51.82|94
1720289100000|2024-07-06 18:05:00|52.14|51.84|52.24|51.94|52.35|52.05|52.14|51.84|95
1720289400000|2024-07-06 18:10:00|52.25|51.95|52.27|51.97|52.28|51.98|52.17|51.87|62
1720289700000|2024-07-06 18:15:00|52.28|51.98|52.26|51.96|52.37|52.07|52.13|51.83|135
1720290000000|2024-07-06 18:20:00|52.25|51.95|52.24|51.94|52.27|51.97|52.16|51.86|92
1720290300000|2024-07-06 18:25:00|52.25|51.95|52.27|51.97|52.29|51.99|52.18|51.88|80
1720290600000|2024-07-06 18:30:00|52.28|51.98|52.3|52|52.33|52.03|52.15|51.85|110
1720290900000|2024-07-06 18:35:00|52.31|52.01|52.19|51.89|52.33|52.03|52.09|51.79|115
1720291200000|2024-07-06 18:40:00|52.2|51.9|52.24|51.94|52.29|51.99|52.19|51.89|95
1720291500000|2024-07-06 18:45:00|52.23|51.93|52.24|51.94|52.26|51.96|52.15|51.85|81
1720291800000|2024-07-06 18:50:00|52.25|51.95|52.27|51.97|52.27|51.97|52.19|51.89|79
1720292100000|2024-07-06 18:55:00|52.26|51.96|52.25|51.95|52.26|51.96|52.22|51.92|34
1720292400000|2024-07-06 19:00:00|52.24|51.94|52.28|51.98|52.33|52.03|52.18|51.88|129
1720292700000|2024-07-06 19:05:00|52.27|51.97|52.22|51.92|52.27|51.97|52.21|51.91|44
1720293000000|2024-07-06 19:10:00|52.21|51.91|52.16|51.86|52.21|51.91|52.13|51.83|52
1720293300000|2024-07-06 19:15:00|52.15|51.85|52.23|51.93|52.26|51.96|52.15|51.85|57
1720293600000|2024-07-06 19:20:00|52.24|51.94|52.14|51.84|52.24|51.94|52.1|51.8|65
1720293900000|2024-07-06 19:25:00|52.13|51.83|52.13|51.83|52.15|51.85|52.09|51.79|64
1720294200000|2024-07-06 19:30:00|52.14|51.84|52.16|51.86|52.17|51.87|52.06|51.76|86
1720294500000|2024-07-06 19:35:00|52.17|51.87|52.03|51.73|52.19|51.89|52|51.7|133
1720294800000|2024-07-06 19:40:00|52.04|51.74|51.97|51.67|52.04|51.74|51.94|51.64|80
1720295100000|2024-07-06 19:45:00|51.96|51.66|51.94|51.64|52|51.7|51.92|51.62|61
1720295400000|2024-07-06 19:50:00|51.93|51.63|51.88|51.58|51.95|51.65|51.82|51.52|114
1720295700000|2024-07-06 19:55:00|51.87|51.57|51.85|51.55|51.98|51.68|51.85|51.55|113
1720296000000|2024-07-06 20:00:00|51.86|51.56|51.95|51.65|51.96|51.66|51.83|51.53|174
1720296300000|2024-07-06 20:05:00|51.96|51.66|51.86|51.56|52.04|51.74|51.86|51.56|100
1720296600000|2024-07-06 20:10:00|51.87|51.57|51.88|51.58|51.97|51.67|51.86|51.56|134
1720296900000|2024-07-06 20:15:00|51.89|51.59|52|51.7|52.04|51.74|51.88|51.58|84
1720297200000|2024-07-06 20:20:00|52.01|51.71|51.86|51.56|52.01|51.71|51.85|51.55|107
1720297500000|2024-07-06 20:25:00|51.85|51.55|51.86|51.56|51.93|51.63|51.84|51.54|115
1720297800000|2024-07-06 20:30:00|51.87|51.57|51.96|51.66|51.97|51.67|51.84|51.54|159
1720298100000|2024-07-06 20:35:00|51.97|51.67|51.84|51.54|51.99|51.69|51.83|51.53|107
1720298400000|2024-07-06 20:40:00|51.85|51.55|51.73|51.43|51.85|51.55|51.73|51.43|106
1720298700000|2024-07-06 20:45:00|51.74|51.44|51.83|51.53|51.85|51.55|51.73|51.43|130
1720299000000|2024-07-06 20:50:00|51.82|51.52|51.83|51.53|51.93|51.63|51.82|51.52|121
1720299300000|2024-07-06 20:55:00|51.84|51.54|51.83|51.53|51.86|51.56|51.82|51.52|93
1720299600000|2024-07-06 21:00:00|51.84|51.54|52.04|51.74|52.1|51.8|51.83|51.53|152
1720299900000|2024-07-06 21:05:00|52.05|51.75|52.04|51.74|52.14|51.84|51.99|51.69|162
1720300200000|2024-07-06 21:10:00|52.03|51.73|52|51.7|52.1|51.8|51.96|51.66|106
1720300500000|2024-07-06 21:15:00|51.99|51.69|51.86|51.56|51.99|51.69|51.86|51.56|124
1720300800000|2024-07-06 21:20:00|51.88|51.58|52.05|51.75|52.06|51.76|51.88|51.58|42
1720301100000|2024-07-06 21:25:00|52.04|51.74|52.07|51.77|52.07|51.77|51.98|51.68|27
1720301400000|2024-07-06 21:30:00|52.08|51.78|52.19|51.89|52.19|51.89|52|51.7|43
1720301700000|2024-07-06 21:35:00|52.18|51.88|52.17|51.87|52.21|51.91|52.17|51.87|28
1720302000000|2024-07-06 21:40:00|52.16|51.86|52.16|51.86|52.16|51.86|52.08|51.78|49
1720302300000|2024-07-06 21:45:00|52.17|51.87|52.17|51.87|52.17|51.87|52.16|51.86|9
1720302600000|2024-07-06 21:50:00|52.15|51.85|52.23|51.93|52.24|51.94|52.09|51.79|47
1720302900000|2024-07-06 21:55:00|52.22|51.92|52.19|51.89|52.23|51.93|52.18|51.88|14
1720303200000|2024-07-06 22:00:00|52.2|51.9|52.23|51.93|52.26|51.96|52.16|51.86|116
1720303500000|2024-07-06 22:05:00|52.24|51.94|52.39|52.09|52.43|52.13|52.22|51.92|66
1720303800000|2024-07-06 22:10:00|52.4|52.1|52.44|52.14|52.48|52.18|52.4|52.1|46
1720304100000|2024-07-06 22:15:00|52.46|52.16|52.64|52.34|52.64|52.34|52.46|52.16|66
1720304400000|2024-07-06 22:20:00|52.63|52.33|52.59|52.29|52.65|52.35|52.54|52.24|114
1720304700000|2024-07-06 22:25:00|52.6|52.3|52.47|52.17|52.6|52.3|52.44|52.14|96
1720305000000|2024-07-06 22:30:00|52.46|52.16|52.48|52.18|52.51|52.21|52.42|52.12|83
1720305300000|2024-07-06 22:35:00|52.49|52.19|52.45|52.15|52.5|52.2|52.38|52.08|71
1720305600000|2024-07-06 22:40:00|52.46|52.16|52.53|52.23|52.54|52.24|52.45|52.15|52
1720305900000|2024-07-06 22:45:00|52.54|52.24|52.55|52.25|52.56|52.26|52.52|52.22|34
1720306200000|2024-07-06 22:50:00|52.54|52.24|52.79|52.49|52.82|52.52|52.54|52.24|54
1720306500000|2024-07-06 22:55:00|52.8|52.5|52.76|52.46|52.83|52.53|52.76|52.46|59
1720306800000|2024-07-06 23:00:00|52.75|52.45|52.48|52.18|52.77|52.47|52.46|52.16|126
1720307100000|2024-07-06 23:05:00|52.47|52.17|52.53|52.23|52.56|52.26|52.45|52.15|99
1720307400000|2024-07-06 23:10:00|52.54|52.24|52.55|52.25|52.56|52.26|52.48|52.18|71
1720307700000|2024-07-06 23:15:00|52.54|52.24|52.48|52.18|52.57|52.27|52.48|52.18|92
1720308000000|2024-07-06 23:20:00|52.49|52.19|52.48|52.18|52.54|52.24|52.43|52.13|119
1720308300000|2024-07-06 23:25:00|52.47|52.17|52.43|52.13|52.47|52.17|52.43|52.13|40
1720308600000|2024-07-06 23:30:00|52.42|52.12|52.43|52.13|52.46|52.16|52.42|52.12|73
1720308900000|2024-07-06 23:35:00|52.39|52.09|52.22|51.92|52.4|52.1|52.21|51.91|67
1720309200000|2024-07-06 23:40:00|52.21|51.91|52.13|51.83|52.22|51.92|52.12|51.82|54
1720309500000|2024-07-06 23:45:00|52.14|51.84|52.12|51.82|52.16|51.86|52.11|51.81|64
1720309800000|2024-07-06 23:50:00|52.13|51.83|52.29|51.99|52.29|51.99|52.13|51.83|64
1720310100000|2024-07-06 23:55:00|52.28|51.98|52.26|51.96|52.37|52.07|52.25|51.95|80
1720310400000|2024-07-07 00:00:00|52.25|51.95|52.04|51.74|52.26|51.96|52|51.7|143
1720310700000|2024-07-07 00:05:00|52.05|51.75|52.01|51.71|52.07|51.77|51.98|51.68|177
1720311000000|2024-07-07 00:10:00|52|51.7|51.95|51.65|52.02|51.72|51.88|51.58|134
1720311300000|2024-07-07 00:15:00|51.96|51.66|52.15|51.85|52.25|51.95|51.93|51.63|155
1720311600000|2024-07-07 00:20:00|52.14|51.84|52.19|51.89|52.19|51.89|52.06|51.76|111
1720311900000|2024-07-07 00:25:00|52.18|51.88|52.14|51.84|52.19|51.89|52.11|51.81|110
1720312200000|2024-07-07 00:30:00|52.15|51.85|52.37|52.07|52.41|52.11|52.14|51.84|91
1720312500000|2024-07-07 00:35:00|52.36|52.06|52.12|51.82|52.37|52.07|52.12|51.82|134
1720312800000|2024-07-07 00:40:00|52.11|51.81|52.17|51.87|52.23|51.93|52.03|51.73|151
1720313100000|2024-07-07 00:45:00|52.16|51.86|52.16|51.86|52.26|51.96|52.08|51.78|113
1720313400000|2024-07-07 00:50:00|52.15|51.85|52|51.7|52.16|51.86|51.99|51.69|123
1720313700000|2024-07-07 00:55:00|51.98|51.68|51.82|51.52|51.98|51.68|51.77|51.47|143
1720314000000|2024-07-07 01:00:00|51.83|51.53|51.85|51.55|51.97|51.67|51.8|51.5|156
1720314300000|2024-07-07 01:05:00|51.83|51.53|51.93|51.63|51.95|51.65|51.75|51.45|153
1720314600000|2024-07-07 01:10:00|51.92|51.62|52.06|51.76|52.06|51.76|51.92|51.62|80
1720314900000|2024-07-07 01:15:00|52.07|51.77|51.94|51.64|52.15|51.85|51.91|51.61|147
1720315200000|2024-07-07 01:20:00|51.93|51.63|51.65|51.35|51.95|51.65|51.65|51.35|203
1720315500000|2024-07-07 01:25:00|51.66|51.36|51.89|51.59|51.94|51.64|51.64|51.34|176
1720315800000|2024-07-07 01:30:00|51.88|51.58|51.97|51.67|52.02|51.72|51.85|51.55|214
1720316100000|2024-07-07 01:35:00|51.96|51.66|51.97|51.67|52.02|51.72|51.88|51.58|167
1720316400000|2024-07-07 01:40:00|51.98|51.68|52.04|51.74|52.1|51.8|51.98|51.68|76
1720316700000|2024-07-07 01:45:00|52.05|51.75|52.05|51.75|52.1|51.8|52|51.7|117
1720317000000|2024-07-07 01:50:00|52.04|51.74|52.11|51.81|52.13|51.83|52|51.7|113
1720317300000|2024-07-07 01:55:00|52.1|51.8|52.06|51.76|52.19|51.89|52.01|51.71|113
1720317600000|2024-07-07 02:00:00|52.07|51.77|52.16|51.86|52.17|51.87|52.05|51.75|79
1720317900000|2024-07-07 02:05:00|52.17|51.87|52.17|51.87|52.28|51.98|52.16|51.86|99
1720318200000|2024-07-07 02:10:00|52.18|51.88|52.39|52.09|52.39|52.09|52.17|51.87|121
1720318500000|2024-07-07 02:15:00|52.4|52.1|52.37|52.07|52.42|52.12|52.28|51.98|125
1720318800000|2024-07-07 02:20:00|52.38|52.08|52.38|52.08|52.41|52.11|52.3|52|124
1720319100000|2024-07-07 02:25:00|52.39|52.09|52.27|51.97|52.39|52.09|52.21|51.91|119
1720319400000|2024-07-07 02:30:00|52.28|51.98|52.37|52.07|52.44|52.14|52.28|51.98|105
1720319700000|2024-07-07 02:35:00|52.38|52.08|52.41|52.11|52.42|52.12|52.35|52.05|112
1720320000000|2024-07-07 02:40:00|52.43|52.13|52.41|52.11|52.44|52.14|52.38|52.08|86
1720320300000|2024-07-07 02:45:00|52.4|52.1|52.4|52.1|52.44|52.14|52.37|52.07|127
1720320600000|2024-07-07 02:50:00|52.41|52.11|52.39|52.09|52.5|52.2|52.37|52.07|148
1720320900000|2024-07-07 02:55:00|52.4|52.1|52.42|52.12|52.43|52.13|52.38|52.08|103
1720321200000|2024-07-07 03:00:00|52.41|52.11|52.39|52.09|52.46|52.16|52.28|51.98|132
1720321500000|2024-07-07 03:05:00|52.38|52.08|52.17|51.87|52.38|52.08|52.12|51.82|165
1720321800000|2024-07-07 03:10:00|52.18|51.88|52.02|51.72|52.18|51.88|51.99|51.69|180
1720322100000|2024-07-07 03:15:00|52.01|51.71|52.01|51.71|52.16|51.86|51.97|51.67|160
1720322400000|2024-07-07 03:20:00|52|51.7|52.11|51.81|52.13|51.83|51.94|51.64|103
1720322700000|2024-07-07 03:25:00|52.1|51.8|52.17|51.87|52.17|51.87|52.09|51.79|59
1720323000000|2024-07-07 03:30:00|52.18|51.88|52.18|51.88|52.19|51.89|52.13|51.83|83
1720323300000|2024-07-07 03:35:00|52.19|51.89|52.16|51.86|52.19|51.89|52.04|51.74|75
1720323600000|2024-07-07 03:40:00|52.15|51.85|52.16|51.86|52.16|51.86|52.07|51.77|52
1720323900000|2024-07-07 03:45:00|52.17|51.87|52.14|51.84|52.18|51.88|52.07|51.77|44
1720324200000|2024-07-07 03:50:00|52.16|51.86|52.09|51.79|52.22|51.92|52.05|51.75|128
1720324500000|2024-07-07 03:55:00|52.08|51.78|52.07|51.77|52.09|51.79|52.04|51.74|57
1720324800000|2024-07-07 04:00:00|52.06|51.76|51.97|51.67|52.07|51.77|51.94|51.64|98
1720325100000|2024-07-07 04:05:00|51.98|51.68|51.88|51.58|52.04|51.74|51.81|51.51|188
1720325400000|2024-07-07 04:10:00|51.87|51.57|51.87|51.57|51.91|51.61|51.81|51.51|110
1720325700000|2024-07-07 04:15:00|51.88|51.58|52.07|51.77|52.07|51.77|51.88|51.58|108
1720326000000|2024-07-07 04:20:00|52.08|51.78|52.06|51.76|52.08|51.78|52.03|51.73|131
1720326300000|2024-07-07 04:25:00|52.07|51.77|52.02|51.72|52.1|51.8|51.97|51.67|114
1720326600000|2024-07-07 04:30:00|52.03|51.73|51.78|51.48|52.05|51.75|51.7|51.4|166
1720326900000|2024-07-07 04:35:00|51.77|51.47|51.75|51.45|51.84|51.54|51.7|51.4|142
1720327200000|2024-07-07 04:40:00|51.74|51.44|51.75|51.45|51.8|51.5|51.66|51.36|88
1720327500000|2024-07-07 04:45:00|51.76|51.46|51.86|51.56|51.87|51.57|51.75|51.45|85
1720327800000|2024-07-07 04:50:00|51.85|51.55|51.69|51.39|51.85|51.55|51.61|51.31|185
1720328100000|2024-07-07 04:55:00|51.7|51.4|51.6|51.3|51.71|51.41|51.57|51.27|100
1720328400000|2024-07-07 05:00:00|51.59|51.29|51.67|51.37|51.69|51.39|51.59|51.29|95
1720328700000|2024-07-07 05:05:00|51.68|51.38|51.57|51.27|51.68|51.38|51.39|51.09|181
1720329000000|2024-07-07 05:10:00|51.58|51.28|51.76|51.46|51.76|51.46|51.57|51.27|96
1720329300000|2024-07-07 05:15:00|51.75|51.45|51.87|51.57|51.93|51.63|51.75|51.45|103
1720329600000|2024-07-07 05:20:00|51.88|51.58|51.93|51.63|51.93|51.63|51.86|51.56|101
1720329900000|2024-07-07 05:25:00|51.92|51.62|51.88|51.58|51.93|51.63|51.85|51.55|77
1720330200000|2024-07-07 05:30:00|51.87|51.57|51.93|51.63|51.98|51.68|51.85|51.55|73
1720330500000|2024-07-07 05:35:00|51.91|51.61|51.89|51.59|51.97|51.67|51.88|51.58|82
1720330800000|2024-07-07 05:40:00|51.9|51.6|51.89|51.59|51.95|51.65|51.85|51.55|117
1720331100000|2024-07-07 05:45:00|51.9|51.6|51.96|51.66|51.98|51.68|51.88|51.58|69
1720331400000|2024-07-07 05:50:00|51.97|51.67|51.94|51.64|51.98|51.68|51.93|51.63|50
1720331700000|2024-07-07 05:55:00|51.95|51.65|51.96|51.66|51.98|51.68|51.89|51.59|115
1720332000000|2024-07-07 06:00:00|51.95|51.65|52.03|51.73|52.05|51.75|51.9|51.6|86
1720332300000|2024-07-07 06:05:00|52.02|51.72|51.97|51.67|52.03|51.73|51.97|51.67|63
1720332600000|2024-07-07 06:10:00|51.96|51.66|51.96|51.66|52|51.7|51.95|51.65|56
1720332900000|2024-07-07 06:15:00|51.95|51.65|51.93|51.63|51.95|51.65|51.85|51.55|59
1720333200000|2024-07-07 06:20:00|51.94|51.64|52|51.7|52|51.7|51.93|51.63|79
1720333500000|2024-07-07 06:25:00|52.03|51.73|52.08|51.78|52.12|51.82|52.02|51.72|46
1720333800000|2024-07-07 06:30:00|52.07|51.77|52.05|51.75|52.08|51.78|51.98|51.68|79
1720334100000|2024-07-07 06:35:00|52.06|51.76|52.1|51.8|52.12|51.82|52.04|51.74|50
1720334400000|2024-07-07 06:40:00|52.11|51.81|52.14|51.84|52.15|51.85|52.09|51.79|43
1720334700000|2024-07-07 06:45:00|52.13|51.83|52.06|51.76|52.15|51.85|52.03|51.73|96
1720335000000|2024-07-07 06:50:00|52.07|51.77|52.03|51.73|52.07|51.77|51.96|51.66|98
1720335300000|2024-07-07 06:55:00|52.02|51.72|52.02|51.72|52.06|51.76|52|51.7|81
1720335600000|2024-07-07 07:00:00|52.03|51.73|52.25|51.95|52.26|51.96|52.01|51.71|77
1720335900000|2024-07-07 07:05:00|52.26|51.96|52.03|51.73|52.28|51.98|52.02|51.72|116
1720336200000|2024-07-07 07:10:00|52.02|51.72|51.97|51.67|52.09|51.79|51.96|51.66|127
1720336500000|2024-07-07 07:15:00|51.96|51.66|52.04|51.74|52.08|51.78|51.94|51.64|129
1720336800000|2024-07-07 07:20:00|52.05|51.75|51.8|51.5|52.08|51.78|51.8|51.5|192
1720337100000|2024-07-07 07:25:00|51.79|51.49|51.74|51.44|51.83|51.53|51.66|51.36|233
1720337400000|2024-07-07 07:30:00|51.73|51.43|51.57|51.27|51.73|51.43|51.55|51.25|194
1720337700000|2024-07-07 07:35:00|51.56|51.26|51.63|51.33|51.68|51.38|51.51|51.21|181
1720338000000|2024-07-07 07:40:00|51.61|51.31|51.76|51.46|51.76|51.46|51.54|51.24|130
1720338300000|2024-07-07 07:45:00|51.77|51.47|51.86|51.56|51.91|51.61|51.73|51.43|92
1720338600000|2024-07-07 07:50:00|51.85|51.55|51.89|51.59|51.93|51.63|51.78|51.48|130
1720338900000|2024-07-07 07:55:00|51.88|51.58|51.88|51.58|51.89|51.59|51.85|51.55|41
1720339200000|2024-07-07 08:00:00|51.87|51.57|52.09|51.79|52.12|51.82|51.86|51.56|83
1720339500000|2024-07-07 08:05:00|52.08|51.78|51.97|51.67|52.1|51.8|51.94|51.64|82
1720339800000|2024-07-07 08:10:00|51.96|51.66|51.99|51.69|52.01|51.71|51.94|51.64|54
1720340100000|2024-07-07 08:15:00|52|51.7|51.89|51.59|52.01|51.71|51.87|51.57|85
1720340400000|2024-07-07 08:20:00|51.88|51.58|51.81|51.51|51.95|51.65|51.81|51.51|103
1720340700000|2024-07-07 08:25:00|51.8|51.5|51.85|51.55|51.87|51.57|51.77|51.47|115
1720341000000|2024-07-07 08:30:00|51.86|51.56|51.9|51.6|51.96|51.66|51.78|51.48|173
1720341300000|2024-07-07 08:35:00|51.91|51.61|51.84|51.54|51.96|51.66|51.81|51.51|128
1720341600000|2024-07-07 08:40:00|51.85|51.55|52|51.7|52.01|51.71|51.83|51.53|95
1720341900000|2024-07-07 08:45:00|51.99|51.69|52.07|51.77|52.18|51.88|51.96|51.66|103
1720342200000|2024-07-07 08:50:00|52.06|51.76|52.05|51.75|52.1|51.8|52|51.7|146
1720342500000|2024-07-07 08:55:00|52.04|51.74|52.05|51.75|52.11|51.81|52.03|51.73|144
1720342800000|2024-07-07 09:00:00|52.06|51.76|52.24|51.94|52.26|51.96|52.04|51.74|135
1720343100000|2024-07-07 09:05:00|52.23|51.93|52.04|51.74|52.24|51.94|52.02|51.72|102
1720343400000|2024-07-07 09:10:00|52.03|51.73|51.99|51.69|52.13|51.83|51.98|51.68|111
1720343700000|2024-07-07 09:15:00|52|51.7|52|51.7|52.05|51.75|51.95|51.65|129
1720344000000|2024-07-07 09:20:00|51.99|51.69|52.01|51.71|52.03|51.73|51.97|51.67|83
1720344300000|2024-07-07 09:25:00|52.02|51.72|52.29|51.99|52.3|52|51.99|51.69|85
1720344600000|2024-07-07 09:30:00|52.28|51.98|52.19|51.89|52.36|52.06|52.17|51.87|147
1720344900000|2024-07-07 09:35:00|52.2|51.9|52.09|51.79|52.25|51.95|52.05|51.75|122
1720345200000|2024-07-07 09:40:00|52.08|51.78|52.11|51.81|52.17|51.87|52.06|51.76|127
1720345500000|2024-07-07 09:45:00|52.1|51.8|52.07|51.77|52.14|51.84|51.94|51.64|214
1720345800000|2024-07-07 09:50:00|52.08|51.78|52.05|51.75|52.11|51.81|52.01|51.71|139
1720346100000|2024-07-07 09:55:00|52.04|51.74|51.99|51.69|52.06|51.76|51.98|51.68|40
1720346400000|2024-07-07 10:00:00|51.98|51.68|52.06|51.76|52.08|51.78|51.96|51.66|103
1720346700000|2024-07-07 10:05:00|52.07|51.77|52|51.7|52.09|51.79|51.98|51.68|96
1720347000000|2024-07-07 10:10:00|51.99|51.69|51.9|51.6|52.05|51.75|51.89|51.59|111
1720347300000|2024-07-07 10:15:00|51.89|51.59|51.91|51.61|51.91|51.61|51.83|51.53|104
1720347600000|2024-07-07 10:20:00|51.9|51.6|51.89|51.59|51.94|51.64|51.85|51.55|134
1720347900000|2024-07-07 10:25:00|51.88|51.58|51.87|51.57|51.96|51.66|51.83|51.53|95
1720348200000|2024-07-07 10:30:00|51.86|51.56|51.88|51.58|51.96|51.66|51.79|51.49|212
1720348500000|2024-07-07 10:35:00|51.87|51.57|51.65|51.35|51.9|51.6|51.65|51.35|190
1720348800000|2024-07-07 10:40:00|51.64|51.34|51.62|51.32|51.65|51.35|51.53|51.23|137
1720349100000|2024-07-07 10:45:00|51.61|51.31|51.61|51.31|51.64|51.34|51.51|51.21|173
1720349400000|2024-07-07 10:50:00|51.6|51.3|51.49|51.19|51.6|51.3|51.44|51.14|86
1720349700000|2024-07-07 10:55:00|51.48|51.18|51.55|51.25|51.55|51.25|51.48|51.18|46
1720350000000|2024-07-07 11:00:00|51.54|51.24|51.67|51.37|51.7|51.4|51.49|51.19|128
1720350300000|2024-07-07 11:05:00|51.66|51.36|51.62|51.32|51.69|51.39|51.59|51.29|119
1720350600000|2024-07-07 11:10:00|51.6|51.3|51.46|51.16|51.61|51.31|51.46|51.16|76
1720350900000|2024-07-07 11:15:00|51.47|51.17|51.44|51.14|51.55|51.25|51.36|51.06|160
1720351200000|2024-07-07 11:20:00|51.45|51.15|51.45|51.15|51.46|51.16|51.37|51.07|66
1720351500000|2024-07-07 11:25:00|51.46|51.16|51.35|51.05|51.46|51.16|51.35|51.05|127
1720351800000|2024-07-07 11:30:00|51.37|51.07|51.46|51.16|51.52|51.22|51.33|51.03|160
1720352100000|2024-07-07 11:35:00|51.47|51.17|51.48|51.18|51.53|51.23|51.43|51.13|140
1720352400000|2024-07-07 11:40:00|51.46|51.16|51.35|51.05|51.51|51.21|51.33|51.03|141
1720352700000|2024-07-07 11:45:00|51.36|51.06|51.41|51.11|51.43|51.13|51.33|51.03|67
1720353000000|2024-07-07 11:50:00|51.4|51.1|51.5|51.2|51.52|51.22|51.39|51.09|70
1720353300000|2024-07-07 11:55:00|51.49|51.19|51.46|51.16|51.55|51.25|51.45|51.15|57
1720353600000|2024-07-07 12:00:00|51.45|51.15|51.47|51.17|51.5|51.2|51.36|51.06|180
1720353900000|2024-07-07 12:05:00|51.46|51.16|51.53|51.23|51.55|51.25|51.43|51.13|136
1720354200000|2024-07-07 12:10:00|51.54|51.24|51.57|51.27|51.58|51.28|51.53|51.23|64
1720354500000|2024-07-07 12:15:00|51.56|51.26|51.56|51.26|51.63|51.33|51.45|51.15|168
1720354800000|2024-07-07 12:20:00|51.57|51.27|51.55|51.25|51.66|51.36|51.54|51.24|145
1720355100000|2024-07-07 12:25:00|51.56|51.26|51.38|51.08|51.58|51.28|51.37|51.07|163
1720355400000|2024-07-07 12:30:00|51.37|51.07|51.44|51.14|51.44|51.14|51.34|51.04|127
1720355700000|2024-07-07 12:35:00|51.45|51.15|51.41|51.11|51.45|51.15|51.36|51.06|108
1720356000000|2024-07-07 12:40:00|51.4|51.1|51.09|50.79|51.41|51.11|51.08|50.78|133
1720356300000|2024-07-07 12:45:00|51.08|50.78|51.33|51.03|51.33|51.03|51.03|50.73|226
1720356600000|2024-07-07 12:50:00|51.34|51.04|51.4|51.1|51.47|51.17|51.27|50.97|104
1720356900000|2024-07-07 12:55:00|51.39|51.09|51.45|51.15|51.52|51.22|51.37|51.07|68
1720357200000|2024-07-07 13:00:00|51.44|51.14|51.37|51.07|51.47|51.17|51.33|51.03|131
1720357500000|2024-07-07 13:05:00|51.38|51.08|51.3|51|51.39|51.09|51.16|50.86|188
1720357800000|2024-07-07 13:10:00|51.28|50.98|51.14|50.84|51.3|51|51.1|50.8|231
1720358100000|2024-07-07 13:15:00|51.13|50.83|50.86|50.56|51.2|50.9|50.85|50.55|266
1720358400000|2024-07-07 13:20:00|50.87|50.57|50.57|50.27|50.97|50.67|50.54|50.24|338
1720358700000|2024-07-07 13:25:00|50.58|50.28|50.65|50.35|50.77|50.47|50.52|50.22|306
1720359000000|2024-07-07 13:30:00|50.66|50.36|50.72|50.42|50.8|50.5|50.59|50.29|255
1720359300000|2024-07-07 13:35:00|50.73|50.43|50.43|50.13|50.85|50.55|50.42|50.12|243
1720359600000|2024-07-07 13:40:00|50.45|50.15|50.46|50.16|50.59|50.29|50.34|50.04|276
1720359900000|2024-07-07 13:45:00|50.45|50.15|50.4|50.1|50.57|50.27|50.32|50.02|279
1720360200000|2024-07-07 13:50:00|50.41|50.11|50.48|50.18|50.54|50.24|50.34|50.04|183
1720360500000|2024-07-07 13:55:00|50.47|50.17|50.46|50.16|50.57|50.27|50.39|50.09|168
1720360800000|2024-07-07 14:00:00|50.45|50.15|50.14|49.84|50.48|50.18|50.09|49.79|258
1720361100000|2024-07-07 14:05:00|50.15|49.85|49.96|49.66|50.27|49.97|49.93|49.63|230
1720361400000|2024-07-07 14:10:00|49.95|49.65|49.97|49.67|49.98|49.68|49.84|49.54|237
1720361700000|2024-07-07 14:15:00|49.98|49.68|49.99|49.69|50.15|49.85|49.89|49.59|245
1720362000000|2024-07-07 14:20:00|50|49.7|49.94|49.64|50|49.7|49.75|49.45|218
1720362300000|2024-07-07 14:25:00|49.95|49.65|50.13|49.83|50.16|49.86|49.94|49.64|157
1720362600000|2024-07-07 14:30:00|50.12|49.82|50.17|49.87|50.41|50.11|50.11|49.81|258
1720362900000|2024-07-07 14:35:00|50.18|49.88|50.09|49.79|50.28|49.98|50.02|49.72|279
1720363200000|2024-07-07 14:40:00|50.08|49.78|50.23|49.93|50.26|49.96|50.05|49.75|204
1720363500000|2024-07-07 14:45:00|50.22|49.92|50.18|49.88|50.29|49.99|50.09|49.79|190
1720363800000|2024-07-07 14:50:00|50.19|49.89|50.15|49.85|50.21|49.91|50.07|49.77|176
1720364100000|2024-07-07 14:55:00|50.14|49.84|50.25|49.95|50.3|50|50.02|49.72|200
1720364400000|2024-07-07 15:00:00|50.26|49.96|50.29|49.99|50.35|50.05|50.15|49.85|246
1720364700000|2024-07-07 15:05:00|50.3|50|50.39|50.09|50.5|50.2|50.26|49.96|234
1720365000000|2024-07-07 15:10:00|50.4|50.1|50.35|50.05|50.41|50.11|50.22|49.92|207
1720365300000|2024-07-07 15:15:00|50.36|50.06|50.56|50.26|50.6|50.3|50.24|49.94|245
1720365600000|2024-07-07 15:20:00|50.57|50.27|50.65|50.35|50.68|50.38|50.53|50.23|183
1720365900000|2024-07-07 15:25:00|50.64|50.34|50.73|50.43|50.79|50.49|50.6|50.3|162
1720366200000|2024-07-07 15:30:00|50.72|50.42|50.61|50.31|50.75|50.45|50.6|50.3|194
1720366500000|2024-07-07 15:35:00|50.62|50.32|50.66|50.36|50.68|50.38|50.57|50.27|176
1720366800000|2024-07-07 15:40:00|50.65|50.35|50.62|50.32|50.92|50.62|50.61|50.31|168
1720367100000|2024-07-07 15:45:00|50.61|50.31|50.36|50.06|50.66|50.36|50.3|50|216
1720367400000|2024-07-07 15:50:00|50.37|50.07|50.46|50.16|50.47|50.17|50.29|49.99|208
1720367700000|2024-07-07 15:55:00|50.47|50.17|50.53|50.23|50.68|50.38|50.45|50.15|187
1720368000000|2024-07-07 16:00:00|50.54|50.24|50.64|50.34|50.76|50.46|50.52|50.22|262
1720368300000|2024-07-07 16:05:00|50.65|50.35|50.89|50.59|50.93|50.63|50.48|50.18|276
1720368600000|2024-07-07 16:10:00|50.9|50.6|50.92|50.62|51.07|50.77|50.88|50.58|229
1720368900000|2024-07-07 16:15:00|50.93|50.63|51.08|50.78|51.19|50.89|50.89|50.59|266
1720369200000|2024-07-07 16:20:00|51.07|50.77|50.88|50.58|51.07|50.77|50.88|50.58|260
1720369500000|2024-07-07 16:25:00|50.87|50.57|50.85|50.55|50.98|50.68|50.83|50.53|128
1720369800000|2024-07-07 16:30:00|50.84|50.54|50.85|50.55|51.05|50.75|50.71|50.41|255
1720370100000|2024-07-07 16:35:00|50.84|50.54|50.92|50.62|50.97|50.67|50.81|50.51|222
1720370400000|2024-07-07 16:40:00|50.91|50.61|51.1|50.8|51.14|50.84|50.91|50.61|173
1720370700000|2024-07-07 16:45:00|51.09|50.79|50.98|50.68|51.1|50.8|50.97|50.67|207
1720371000000|2024-07-07 16:50:00|50.99|50.69|50.95|50.65|50.99|50.69|50.93|50.63|98
1720371300000|2024-07-07 16:55:00|50.94|50.64|50.99|50.69|51.01|50.71|50.89|50.59|83
1720371600000|2024-07-07 17:00:00|51|50.7|51.16|50.86|51.17|50.87|50.98|50.68|117
1720371900000|2024-07-07 17:05:00|51.17|50.87|51.01|50.71|51.25|50.95|51.01|50.71|158
1720372200000|2024-07-07 17:10:00|51|50.7|50.99|50.69|51.1|50.8|50.96|50.66|123
1720372500000|2024-07-07 17:15:00|50.98|50.68|50.99|50.69|51.06|50.76|50.95|50.65|137
1720372800000|2024-07-07 17:20:00|51|50.7|50.86|50.56|51.01|50.71|50.81|50.51|124
1720373100000|2024-07-07 17:25:00|50.85|50.55|50.81|50.51|50.87|50.57|50.76|50.46|151
1720373400000|2024-07-07 17:30:00|50.8|50.5|50.9|50.6|50.9|50.6|50.75|50.45|128
1720373700000|2024-07-07 17:35:00|50.91|50.61|51|50.7|51.01|50.71|50.86|50.56|118
1720374000000|2024-07-07 17:40:00|50.99|50.69|51.05|50.75|51.08|50.78|50.95|50.65|71
1720374300000|2024-07-07 17:45:00|51.04|50.74|51.05|50.75|51.09|50.79|50.96|50.66|73
1720374600000|2024-07-07 17:50:00|51.06|50.76|51.32|51.02|51.42|51.12|51.06|50.76|154
1720374900000|2024-07-07 17:55:00|51.31|51.01|51.33|51.03|51.45|51.15|51.3|51|164
1720375200000|2024-07-07 18:00:00|51.34|51.04|51.29|50.99|51.47|51.17|51.28|50.98|193
1720375500000|2024-07-07 18:05:00|51.28|50.98|51.46|51.16|51.54|51.24|51.28|50.98|247
1720375800000|2024-07-07 18:10:00|51.45|51.15|51.32|51.02|51.49|51.19|51.29|50.99|243
1720376100000|2024-07-07 18:15:00|51.33|51.03|51.36|51.06|51.41|51.11|51.26|50.96|204
1720376400000|2024-07-07 18:20:00|51.37|51.07|51.41|51.11|51.53|51.23|51.31|51.01|178
1720376700000|2024-07-07 18:25:00|51.42|51.12|51.5|51.2|51.51|51.21|51.39|51.09|93
1720377000000|2024-07-07 18:30:00|51.49|51.19|51.47|51.17|51.51|51.21|51.4|51.1|106
1720377300000|2024-07-07 18:35:00|51.48|51.18|51.36|51.06|51.5|51.2|51.32|51.02|130
1720377600000|2024-07-07 18:40:00|51.35|51.05|51.26|50.96|51.39|51.09|51.26|50.96|123
1720377900000|2024-07-07 18:45:00|51.27|50.97|51.16|50.86|51.28|50.98|51.16|50.86|136
1720378200000|2024-07-07 18:50:00|51.18|50.88|51.23|50.93|51.28|50.98|51.17|50.87|74
1720378500000|2024-07-07 18:55:00|51.22|50.92|51.22|50.92|51.26|50.96|51.12|50.82|72
1720378800000|2024-07-07 19:00:00|51.21|50.91|51.16|50.86|51.23|50.93|51.13|50.83|92
1720379100000|2024-07-07 19:05:00|51.17|50.87|51.19|50.89|51.21|50.91|51.16|50.86|96
1720379400000|2024-07-07 19:10:00|51.18|50.88|51.16|50.86|51.2|50.9|51.14|50.84|109
1720379700000|2024-07-07 19:15:00|51.19|50.89|51.09|50.79|51.2|50.9|51.07|50.77|80
1720380000000|2024-07-07 19:20:00|51.07|50.77|51.31|50.01|51.35|50.79|50.78|50|97
1720380300000|2024-07-07 19:25:00|51.32|50.02|51.35|50.05|51.36|50.06|51.24|49.94|81
1720380600000|2024-07-07 19:30:00|51.33|50.03|51.39|50.09|51.39|50.09|51.32|50.02|90
1720380900000|2024-07-07 19:35:00|51.38|50.08|51.41|50.11|51.44|50.14|51.36|50.06|45
1720381200000|2024-07-07 19:40:00|51.4|50.1|51.34|50.04|51.42|50.12|51.3|50|88
1720381500000|2024-07-07 19:45:00|51.33|50.03|51.3|50|51.38|50.08|51.29|49.99|83
1720381800000|2024-07-07 19:50:00|51.31|50.01|51.22|49.92|51.35|50.05|51.22|49.92|58
1720382100000|2024-07-07 19:55:00|51.21|49.91|51.24|49.94|51.25|49.95|51.19|49.89|49
1720382400000|2024-07-07 20:00:00|51.25|49.95|51.24|49.94|51.32|50.02|51.21|49.91|91
1720382700000|2024-07-07 20:05:00|51.25|49.95|51.33|50.03|51.34|50.04|51.24|49.94|67
1720383000000|2024-07-07 20:10:00|51.34|50.04|51.3|50|51.34|50.04|51.28|49.98|50
1720383300000|2024-07-07 20:15:00|51.29|49.99|51.34|50.04|51.41|50.11|51.29|49.99|79
1720383600000|2024-07-07 20:20:00|51.35|50.05|51.34|50.04|51.35|50.05|51.13|49.83|114
1720383900000|2024-07-07 20:25:00|51.35|50.05|51.1|49.8|51.35|50.05|51.08|49.78|134
1720384200000|2024-07-07 20:30:00|51.09|49.79|51.06|49.76|51.15|49.85|51.04|49.74|91
1720384500000|2024-07-07 20:35:00|51.07|49.77|51.16|49.86|51.19|49.89|51.07|49.77|113
1720384800000|2024-07-07 20:40:00|51.17|49.87|51.18|49.88|51.19|49.89|51.13|49.83|65
1720385100000|2024-07-07 20:45:00|51.19|49.89|51.16|49.86|51.23|49.93|51.09|49.79|133
1720385400000|2024-07-07 20:50:00|51.15|49.85|51.02|49.72|51.15|49.85|50.93|49.63|154
1720385700000|2024-07-07 20:55:00|51.03|49.73|51.05|49.75|51.05|49.75|50.97|49.67|51
1720386000000|2024-07-07 21:00:00|51.04|49.74|50.9|49.6|51.05|49.75|50.9|49.6|136
1720386300000|2024-07-07 21:05:00|50.89|49.59|50.83|49.53|50.9|49.6|50.76|49.46|127
1720386600000|2024-07-07 21:10:00|50.82|49.52|50.47|49.17|50.83|49.53|50.47|49.17|156
1720386900000|2024-07-07 21:15:00|50.46|49.16|49.78|49.48|50.58|49.6|49.78|49.03|208
1720387200000|2024-07-07 21:20:00|49.79|49.49|49.61|49.31|49.86|49.56|49.5|49.2|231
1720387500000|2024-07-07 21:25:00|49.6|49.3|49.54|49.24|49.75|49.45|49.52|49.22|157
1720387800000|2024-07-07 21:30:00|49.55|49.25|49.51|49.21|49.68|49.38|49.48|49.18|192
1720388100000|2024-07-07 21:35:00|49.54|49.24|49.71|49.41|49.71|49.41|49.53|49.23|201
1720388400000|2024-07-07 21:40:00|49.7|49.4|49.72|49.42|49.73|49.43|49.68|49.38|160
1720388700000|2024-07-07 21:45:00|49.71|49.41|49.77|49.47|49.77|49.47|49.71|49.41|241
1720389000000|2024-07-07 21:50:00|49.76|49.46|50|49.7|50.1|49.8|49.76|49.46|291
1720389300000|2024-07-07 21:55:00|49.99|49.69|49.88|49.58|50|49.7|49.88|49.58|150
1720389600000|2024-07-07 22:00:00|49.89|49.59|50.01|49.71|50.11|49.81|49.88|49.58|241
1720389900000|2024-07-07 22:05:00|50.02|49.72|49.83|49.53|50.03|49.73|49.79|49.49|72
1720390200000|2024-07-07 22:10:00|49.86|49.56|49.85|49.55|49.89|49.59|49.81|49.51|86
1720390500000|2024-07-07 22:15:00|49.86|49.56|49.81|49.51|49.93|49.63|49.8|49.5|92
1720390800000|2024-07-07 22:20:00|49.82|49.52|49.87|49.57|49.9|49.6|49.79|49.49|35
1720391100000|2024-07-07 22:25:00|49.88|49.58|49.74|49.44|49.93|49.63|49.74|49.44|88
1720391400000|2024-07-07 22:30:00|49.75|49.45|49.81|49.51|49.87|49.57|49.75|49.45|139
1720391700000|2024-07-07 22:35:00|49.8|49.5|49.65|49.35|49.83|49.53|49.64|49.34|43
1720392000000|2024-07-07 22:40:00|49.62|49.32|49.59|49.29|49.66|49.36|49.54|49.24|60
1720392300000|2024-07-07 22:45:00|49.6|49.3|49.48|49.18|49.65|49.35|49.45|49.15|118
1720392600000|2024-07-07 22:50:00|49.47|49.17|49.46|49.16|49.49|49.19|49.36|49.06|74
1720392900000|2024-07-07 22:55:00|49.47|49.17|49.4|49.1|49.49|49.19|49.36|49.06|42
1720393200000|2024-07-07 23:00:00|49.41|49.11|49.51|49.21|49.54|49.24|49.41|49.11|95
1720393500000|2024-07-07 23:05:00|49.5|49.2|49.69|49.39|49.73|49.43|49.38|49.08|132
1720393800000|2024-07-07 23:10:00|49.68|49.38|49.63|49.33|49.72|49.42|49.52|49.22|92
1720394100000|2024-07-07 23:15:00|49.64|49.34|49.51|49.21|49.69|49.39|49.51|49.21|96
1720394400000|2024-07-07 23:20:00|49.52|49.22|49.59|49.29|49.7|49.4|49.5|49.2|124
1720394700000|2024-07-07 23:25:00|49.6|49.3|49.49|49.19|49.6|49.3|49.46|49.16|45
1720395000000|2024-07-07 23:30:00|49.5|49.2|49.51|49.21|49.54|49.24|49.47|49.17|58
1720395300000|2024-07-07 23:35:00|49.5|49.2|49.39|49.09|49.5|49.2|49.39|49.09|121
1720395600000|2024-07-07 23:40:00|49.38|49.08|49.23|48.93|49.38|49.08|49.17|48.87|61
1720395900000|2024-07-07 23:45:00|49.22|48.92|49.07|48.77|49.34|49.04|49.06|48.76|86
1720396200000|2024-07-07 23:50:00|49.08|48.78|49.2|48.9|49.25|48.95|49|48.7|135
1720396500000|2024-07-07 23:55:00|49.21|48.91|49.27|48.97|49.36|49.06|49.19|48.89|106
1720396800000|2024-07-08 00:00:00|49.26|48.96|49.27|48.97|49.46|49.16|49.26|48.96|303
1720397100000|2024-07-08 00:05:00|49.28|48.98|48.95|48.65|49.36|49.06|48.89|48.59|466
1720397400000|2024-07-08 00:10:00|48.94|48.64|49.14|48.84|49.27|48.97|48.93|48.63|424
1720397700000|2024-07-08 00:15:00|49.15|48.85|49.29|48.99|49.46|49.16|49.15|48.85|326
1720398000000|2024-07-08 00:20:00|49.3|49|49.3|49|49.49|49.19|49.14|48.84|386
1720398300000|2024-07-08 00:25:00|49.31|49.01|49.39|49.09|49.46|49.16|49.31|49.01|262
1720398600000|2024-07-08 00:30:00|49.38|49.08|48.93|48.63|49.41|49.11|48.93|48.63|201
1720398900000|2024-07-08 00:35:00|48.94|48.64|48.44|48.14|49.1|48.8|48.4|48.1|344
1720399200000|2024-07-08 00:40:00|48.45|48.15|48.32|48.02|48.67|48.37|48.23|47.93|328
1720399500000|2024-07-08 00:45:00|48.31|48.01|48.1|47.8|48.5|48.2|47.94|47.64|357
1720399800000|2024-07-08 00:50:00|48.11|47.81|48.14|47.84|48.29|47.99|48.08|47.78|340
1720400100000|2024-07-08 00:55:00|48.13|47.83|48.01|47.71|48.29|47.99|47.84|47.54|311
1720400400000|2024-07-08 01:00:00|48|47.7|47.81|47.51|48.05|47.75|47.76|47.46|317
1720400700000|2024-07-08 01:05:00|47.8|47.5|47.6|47.3|47.92|47.62|47.58|47.28|423
1720401000000|2024-07-08 01:10:00|47.59|47.29|47.59|47.29|47.75|47.45|47.19|46.89|490
1720401300000|2024-07-08 01:15:00|47.58|47.28|47.6|47.3|47.67|47.37|47.34|47.04|556
1720401600000|2024-07-08 01:20:00|47.59|47.29|47.45|47.15|47.76|47.46|47.38|47.08|411
1720401900000|2024-07-08 01:25:00|47.44|47.14|47.86|47.56|47.95|47.65|47.38|47.08|303
1720402200000|2024-07-08 01:30:00|47.85|47.55|47.47|47.17|47.85|47.55|47.47|47.17|318
1720402500000|2024-07-08 01:35:00|47.46|47.16|47.6|47.3|47.65|47.35|47.46|47.16|233
1720402800000|2024-07-08 01:40:00|47.61|47.31|47.68|47.38|47.74|47.44|47.52|47.22|227
1720403100000|2024-07-08 01:45:00|47.69|47.39|47.86|47.56|47.93|47.63|47.66|47.36|216
1720403400000|2024-07-08 01:50:00|47.82|47.52|47.7|47.4|47.82|47.52|47.61|47.31|135
1720403700000|2024-07-08 01:55:00|47.71|47.41|48.04|47.74|48.04|47.74|47.7|47.4|130
1720404000000|2024-07-08 02:00:00|48.05|47.75|48.47|48.17|48.51|48.21|47.9|47.6|271
1720404300000|2024-07-08 02:05:00|48.48|48.18|48.16|47.86|48.55|48.25|48.11|47.81|203
1720404600000|2024-07-08 02:10:00|48.17|47.87|48.19|47.89|48.44|48.14|48.17|47.87|131
1720404900000|2024-07-08 02:15:00|48.18|47.88|48.13|47.83|48.18|47.88|47.87|47.57|193
1720405200000|2024-07-08 02:20:00|48.12|47.82|48.63|48.33|48.72|48.42|48.12|47.82|294
1720405500000|2024-07-08 02:25:00|48.62|48.32|48.84|48.54|48.91|48.61|48.6|48.3|172
1720405800000|2024-07-08 02:30:00|48.85|48.55|48.91|48.61|49.02|48.72|48.71|48.41|232
1720406100000|2024-07-08 02:35:00|48.89|48.59|48.97|48.67|48.99|48.69|48.8|48.5|123
1720406400000|2024-07-08 02:40:00|48.96|48.66|48.91|48.61|49.02|48.72|48.86|48.56|97
1720406700000|2024-07-08 02:45:00|48.93|48.63|48.97|48.67|49.05|48.75|48.84|48.54|110
1720407000000|2024-07-08 02:50:00|48.96|48.66|48.96|48.66|49.01|48.71|48.91|48.61|117
1720407300000|2024-07-08 02:55:00|48.97|48.67|48.94|48.64|49.01|48.71|48.9|48.6|82
1720407600000|2024-07-08 03:00:00|48.95|48.65|48.98|48.68|49.15|48.85|48.91|48.61|93
1720407900000|2024-07-08 03:05:00|48.97|48.67|48.91|48.61|48.98|48.68|48.87|48.57|47
1720408200000|2024-07-08 03:10:00|48.9|48.6|48.77|48.47|48.9|48.6|48.7|48.4|100
1720408500000|2024-07-08 03:15:00|48.79|48.49|48.77|48.47|48.86|48.56|48.7|48.4|117
1720408800000|2024-07-08 03:20:00|48.76|48.46|48.71|48.41|48.8|48.5|48.71|48.41|112
1720409100000|2024-07-08 03:25:00|48.72|48.42|48.68|48.38|48.74|48.44|48.58|48.28|75
1720409400000|2024-07-08 03:30:00|48.69|48.39|49.11|48.81|49.32|49.02|48.6|48.3|187
1720409700000|2024-07-08 03:35:00|49.1|48.8|48.92|48.62|49.29|48.99|48.92|48.62|271
1720410000000|2024-07-08 03:40:00|48.93|48.63|48.91|48.61|48.95|48.65|48.76|48.46|195
1720410300000|2024-07-08 03:45:00|48.9|48.6|48.81|48.51|48.91|48.61|48.78|48.48|138
1720410600000|2024-07-08 03:50:00|48.8|48.5|48.8|48.5|48.86|48.56|48.76|48.46|96
1720410900000|2024-07-08 03:55:00|48.81|48.51|48.82|48.52|48.9|48.6|48.81|48.51|41
1720411200000|2024-07-08 04:00:00|48.81|48.51|48.69|48.39|48.86|48.56|48.68|48.38|86
1720411500000|2024-07-08 04:05:00|48.68|48.38|49.03|48.73|49.03|48.73|48.67|48.37|127
1720411800000|2024-07-08 04:10:00|49.02|48.72|48.95|48.65|49.15|48.85|48.9|48.6|142
1720412100000|2024-07-08 04:15:00|48.96|48.66|48.85|48.55|49.12|48.82|48.73|48.43|188
1720412400000|2024-07-08 04:20:00|48.84|48.54|48.87|48.57|48.95|48.65|48.81|48.51|89
1720412700000|2024-07-08 04:25:00|48.86|48.56|49.01|48.71|49.02|48.72|48.81|48.51|74
1720413000000|2024-07-08 04:30:00|49.02|48.72|49.45|49.15|49.46|49.16|48.89|48.59|151
1720413300000|2024-07-08 04:35:00|49.44|49.14|49.52|49.22|49.58|49.28|49.27|48.97|214
1720413600000|2024-07-08 04:40:00|49.51|49.21|49.4|49.1|49.56|49.26|49.35|49.05|186
1720413900000|2024-07-08 04:45:00|49.39|49.09|49.43|49.13|49.58|49.28|49.3|49|305
1720414200000|2024-07-08 04:50:00|49.42|49.12|49.29|48.99|49.46|49.16|49.29|48.99|101
1720414500000|2024-07-08 04:55:00|49.3|49|49.4|49.1|49.47|49.17|49.3|49|86
1720414800000|2024-07-08 05:00:00|49.41|49.11|49.56|49.26|49.63|49.33|49.33|49.03|111
1720415100000|2024-07-08 05:05:00|49.55|49.25|49.48|49.18|49.56|49.26|49.48|49.18|61
1720415400000|2024-07-08 05:10:00|49.47|49.17|49.38|49.08|49.56|49.26|49.37|49.07|77
1720415700000|2024-07-08 05:15:00|49.37|49.07|49.26|48.96|49.45|49.15|49.25|48.95|85
1720416000000|2024-07-08 05:20:00|49.27|48.97|49.21|48.91|49.29|48.99|49.17|48.87|80
1720416300000|2024-07-08 05:25:00|49.24|48.94|49.17|48.87|49.26|48.96|49.16|48.86|74
1720416600000|2024-07-08 05:30:00|49.19|48.89|49.11|48.81|49.24|48.94|48.99|48.69|71
1720416900000|2024-07-08 05:35:00|49.12|48.82|49.21|48.91|49.23|48.93|49|48.7|70
1720417200000|2024-07-08 05:40:00|49.2|48.9|49.09|48.79|49.34|49.04|49.08|48.78|84
1720417500000|2024-07-08 05:45:00|49.1|48.8|49.19|48.89|49.24|48.94|49.08|48.78|66
1720417800000|2024-07-08 05:50:00|49.18|48.88|49.18|48.88|49.23|48.93|49.11|48.81|55
1720418100000|2024-07-08 05:55:00|49.19|48.89|49.22|48.92|49.35|49.05|49.19|48.89|63
1720418400000|2024-07-08 06:00:00|49.24|48.94|49|48.7|49.27|48.97|48.99|48.69|58
1720418700000|2024-07-08 06:05:00|49.01|48.71|48.95|48.65|49.05|48.75|48.94|48.64|146
1720419000000|2024-07-08 06:10:00|48.96|48.66|49.08|48.78|49.13|48.83|48.93|48.63|56
1720419300000|2024-07-08 06:15:00|49.09|48.79|49.48|49.18|49.55|49.25|49.01|48.71|209
1720419600000|2024-07-08 06:20:00|49.47|49.17|49.24|48.94|49.47|49.17|49.18|48.88|128
1720419900000|2024-07-08 06:25:00|49.25|48.95|49.31|49.01|49.49|49.19|49.2|48.9|122
1720420200000|2024-07-08 06:30:00|49.32|49.02|49.41|49.11|49.5|49.2|49.29|48.99|136
1720420500000|2024-07-08 06:35:00|49.4|49.1|49.35|49.05|49.49|49.19|49.3|49|111
1720420800000|2024-07-08 06:40:00|49.36|49.06|49.39|49.09|49.45|49.15|49.32|49.02|132
1720421100000|2024-07-08 06:45:00|49.38|49.08|49.62|49.32|49.62|49.32|49.33|49.03|114
1720421400000|2024-07-08 06:50:00|49.61|49.31|49.28|48.98|49.61|49.31|49.28|48.98|113
1720421700000|2024-07-08 06:55:00|49.27|48.97|49.29|48.99|49.29|48.99|49.2|48.9|60
1720422000000|2024-07-08 07:00:00|49.28|48.98|49.14|48.84|49.38|49.08|49.14|48.84|26
1720422300000|2024-07-08 07:05:00|49.13|48.83|49.04|48.74|49.13|48.83|49.02|48.72|43
1720422600000|2024-07-08 07:10:00|49.05|48.75|48.92|48.62|49.1|48.8|48.92|48.62|36
1720422900000|2024-07-08 07:15:00|48.91|48.61|48.98|48.68|49.01|48.71|48.82|48.52|33
1720423200000|2024-07-08 07:20:00|48.97|48.67|48.92|48.62|48.99|48.69|48.83|48.53|61
1720423500000|2024-07-08 07:25:00|48.93|48.63|49.03|48.73|49.04|48.74|48.93|48.63|36
1720423800000|2024-07-08 07:30:00|49.02|48.72|49.14|48.84|49.35|49.05|49|48.7|238
1720424100000|2024-07-08 07:35:00|49.13|48.83|49.05|48.75|49.2|48.9|49.02|48.72|198
1720424400000|2024-07-08 07:40:00|49.06|48.76|49.13|48.83|49.2|48.9|49.06|48.76|162
1720424700000|2024-07-08 07:45:00|49.14|48.84|49.15|48.85|49.22|48.92|49.11|48.81|144
1720425000000|2024-07-08 07:50:00|49.14|48.84|49.22|48.92|49.24|48.94|49.11|48.81|148
1720425300000|2024-07-08 07:55:00|49.21|48.91|49.22|48.92|49.24|48.94|49.19|48.89|49
1720425600000|2024-07-08 08:00:00|49.23|48.93|49.45|49.15|49.48|49.18|49.11|48.81|124
1720425900000|2024-07-08 08:05:00|49.46|49.16|49.67|49.37|49.89|49.59|49.46|49.16|279
1720426200000|2024-07-08 08:10:00|49.69|49.39|49.83|49.53|49.87|49.57|49.58|49.28|252
1720426500000|2024-07-08 08:15:00|49.84|49.54|50.16|49.86|50.27|49.97|49.77|49.47|351
1720426800000|2024-07-08 08:20:00|50.15|49.85|50.37|50.07|50.41|50.11|50.11|49.81|262
1720427100000|2024-07-08 08:25:00|50.38|50.08|50.62|50.32|50.65|50.35|50.37|50.07|291
1720427400000|2024-07-08 08:30:00|50.63|50.33|50.53|50.23|50.72|50.42|50.49|50.19|206
1720427700000|2024-07-08 08:35:00|50.54|50.24|50.78|50.48|50.83|50.53|50.52|50.22|240
1720428000000|2024-07-08 08:40:00|50.79|50.49|50.95|50.65|51|50.7|50.77|50.47|234
1720428300000|2024-07-08 08:45:00|50.96|50.66|51.48|51.18|51.51|51.21|50.95|50.65|338
1720428600000|2024-07-08 08:50:00|51.46|51.16|51.72|51.42|51.76|51.46|51.41|51.11|515
1720428900000|2024-07-08 08:55:00|51.71|51.41|51.65|51.35|51.74|51.44|51.59|51.29|256
1720429200000|2024-07-08 09:00:00|51.66|51.36|52.02|51.72|52.15|51.85|51.52|51.22|321
1720429500000|2024-07-08 09:05:00|52.01|51.71|51.9|51.6|52.12|51.82|51.83|51.53|282
1720429800000|2024-07-08 09:10:00|51.91|51.61|51.53|51.23|51.94|51.64|51.4|51.1|150
1720430100000|2024-07-08 09:15:00|51.54|51.24|51.43|51.13|51.59|51.29|51.31|51.01|235
1720430400000|2024-07-08 09:20:00|51.42|51.12|51.8|51.5|51.87|51.57|51.41|51.11|310
1720430700000|2024-07-08 09:25:00|51.81|51.51|51.79|51.49|51.96|51.66|51.75|51.45|234
1720431000000|2024-07-08 09:30:00|51.8|51.5|51.76|51.46|51.81|51.51|51.62|51.32|238
1720431300000|2024-07-08 09:35:00|51.75|51.45|51.56|51.26|51.75|51.45|51.47|51.17|208
1720431600000|2024-07-08 09:40:00|51.57|51.27|51.45|51.15|51.57|51.27|51.33|51.03|181
1720431900000|2024-07-08 09:45:00|51.44|51.14|51.34|51.04|51.46|51.16|51.31|51.01|165
1720432200000|2024-07-08 09:50:00|51.35|51.05|51.58|51.28|51.59|51.29|51.34|51.04|115
1720432500000|2024-07-08 09:55:00|51.59|51.29|51.57|51.27|51.59|51.29|51.46|51.16|50
1720432800000|2024-07-08 10:00:00|51.58|51.28|51.55|51.25|51.59|51.29|51.34|51.04|131
1720433100000|2024-07-08 10:05:00|51.53|51.23|51.79|51.49|51.81|51.51|51.49|51.19|129
1720433400000|2024-07-08 10:10:00|51.78|51.48|51.92|51.62|51.95|51.65|51.78|51.48|145
1720433700000|2024-07-08 10:15:00|51.91|51.61|51.89|51.59|52|51.7|51.8|51.5|116
1720434000000|2024-07-08 10:20:00|51.9|51.6|51.89|51.59|51.92|51.62|51.77|51.47|121
1720434300000|2024-07-08 10:25:00|51.9|51.6|51.74|51.44|51.91|51.61|51.72|51.42|89
1720434600000|2024-07-08 10:30:00|51.71|51.41|51.6|51.3|51.73|51.43|51.56|51.26|116
1720434900000|2024-07-08 10:35:00|51.61|51.31|51.63|51.33|51.75|51.45|51.6|51.3|100
1720435200000|2024-07-08 10:40:00|51.65|51.35|51.68|51.38|51.75|51.45|51.64|51.34|110
1720435500000|2024-07-08 10:45:00|51.69|51.39|51.54|51.24|51.77|51.47|51.49|51.19|227
1720435800000|2024-07-08 10:50:00|51.55|51.25|51.44|51.14|51.65|51.35|51.43|51.13|247
1720436100000|2024-07-08 10:55:00|51.45|51.15|51.12|50.82|51.46|51.16|50.95|50.65|460
1720436400000|2024-07-08 11:00:00|51.11|50.81|51.5|51.2|51.61|51.31|51.11|50.81|502
1720436700000|2024-07-08 11:05:00|51.49|51.19|51.62|51.32|51.7|51.4|51.49|51.19|254
1720437000000|2024-07-08 11:10:00|51.63|51.33|51.65|51.35|51.69|51.39|51.57|51.27|218
1720437300000|2024-07-08 11:15:00|51.64|51.34|51.66|51.36|51.83|51.53|51.64|51.34|200
1720437600000|2024-07-08 11:20:00|51.67|51.37|51.64|51.34|51.67|51.37|51.55|51.25|194
1720437900000|2024-07-08 11:25:00|51.65|51.35|51.76|51.46|51.83|51.53|51.63|51.33|179
1720438200000|2024-07-08 11:30:00|51.75|51.45|51.75|51.45|51.87|51.57|51.68|51.38|204
1720438500000|2024-07-08 11:35:00|51.74|51.44|51.82|51.52|51.88|51.58|51.72|51.42|168
1720438800000|2024-07-08 11:40:00|51.84|51.54|51.87|51.57|52.04|51.74|51.84|51.54|190
1720439100000|2024-07-08 11:45:00|51.86|51.56|51.91|51.61|51.97|51.67|51.77|51.47|225
1720439400000|2024-07-08 11:50:00|51.92|51.62|51.9|51.6|52.05|51.75|51.88|51.58|148
1720439700000|2024-07-08 11:55:00|51.89|51.59|51.83|51.53|51.95|51.65|51.73|51.43|94
1720440000000|2024-07-08 12:00:00|51.82|51.52|51.68|51.38|51.92|51.62|51.65|51.35|211
1720440300000|2024-07-08 12:05:00|51.69|51.39|51.52|51.22|51.74|51.44|51.5|51.2|174
1720440600000|2024-07-08 12:10:00|51.53|51.23|51.56|51.26|51.57|51.27|51.44|51.14|121
1720440900000|2024-07-08 12:15:00|51.57|51.27|51.74|51.44|51.78|51.48|51.54|51.24|143
1720441200000|2024-07-08 12:20:00|51.73|51.43|51.83|51.53|51.93|51.63|51.7|51.4|268
1720441500000|2024-07-08 12:25:00|51.82|51.52|51.65|51.35|51.88|51.58|51.65|51.35|216
1720441800000|2024-07-08 12:30:00|51.64|51.34|51.61|51.31|51.77|51.47|51.53|51.23|224
1720442100000|2024-07-08 12:35:00|51.62|51.32|51.69|51.39|51.78|51.48|51.61|51.31|61
1720442400000|2024-07-08 12:40:00|51.68|51.38|51.75|51.45|51.79|51.49|51.63|51.33|209
1720442700000|2024-07-08 12:45:00|51.76|51.46|51.72|51.42|51.81|51.51|51.55|51.25|225
1720443000000|2024-07-08 12:50:00|51.7|51.4|51.73|51.43|51.93|51.63|51.52|51.22|288
1720443300000|2024-07-08 12:55:00|51.72|51.42|51.65|51.35|51.74|51.44|51.57|51.27|184
1720443600000|2024-07-08 13:00:00|51.62|51.32|51.36|51.06|51.66|51.36|51.3|51|271
1720443900000|2024-07-08 13:05:00|51.37|51.07|52.03|51.73|52.11|51.81|51.37|51.07|373
1720444200000|2024-07-08 13:10:00|52.04|51.74|51.73|51.43|52.08|51.78|51.69|51.39|262
1720444500000|2024-07-08 13:15:00|51.72|51.42|51.8|51.5|51.88|51.58|51.69|51.39|318
1720444800000|2024-07-08 13:20:00|51.81|51.51|51.82|51.52|51.9|51.6|51.69|51.39|268
1720445100000|2024-07-08 13:25:00|51.83|51.53|51.69|51.39|51.83|51.53|51.67|51.37|244
1720445400000|2024-07-08 13:30:00|51.68|51.38|51.39|51.09|51.81|51.51|51.38|51.08|335
1720445700000|2024-07-08 13:35:00|51.4|51.1|51.46|51.16|51.52|51.22|51.29|50.99|375
1720446000000|2024-07-08 13:40:00|51.45|51.15|51.38|51.08|51.61|51.31|51.31|51.01|341
1720446300000|2024-07-08 13:45:00|51.39|51.09|51.19|50.89|51.54|51.24|51.19|50.89|362
1720446600000|2024-07-08 13:50:00|51.18|50.88|51.25|50.95|51.34|51.04|51.16|50.86|420
1720446900000|2024-07-08 13:55:00|51.24|50.94|51.5|51.2|51.53|51.23|51.21|50.91|379
1720447200000|2024-07-08 14:00:00|51.51|51.21|51.63|51.33|51.63|51.33|51.38|51.08|261
1720447500000|2024-07-08 14:05:00|51.62|51.32|51.69|51.39|51.8|51.5|51.5|51.2|289
1720447800000|2024-07-08 14:10:00|51.7|51.4|51.67|51.37|51.75|51.45|51.5|51.2|426
1720448100000|2024-07-08 14:15:00|51.67|51.37|51.55|51.25|51.75|51.45|51.55|51.25|156
1720448400000|2024-07-08 14:20:00|51.54|51.24|51.29|50.99|51.55|51.25|51.27|50.97|320
1720448700000|2024-07-08 14:25:00|51.3|51|50.44|50.14|51.39|51.09|50.43|50.13|573
1720449000000|2024-07-08 14:30:00|50.43|50.13|49.78|49.48|50.78|50.48|49.47|49.17|697
1720449300000|2024-07-08 14:35:00|49.76|49.46|50.42|50.12|50.61|50.31|49.61|49.31|664
1720449600000|2024-07-08 14:40:00|50.43|50.13|50.71|50.41|51.08|50.78|50.4|50.1|623
1720449900000|2024-07-08 14:45:00|50.7|50.4|50.99|50.69|51.29|50.99|50.53|50.23|666
1720450200000|2024-07-08 14:50:00|50.98|50.68|50.85|50.55|50.99|50.69|50.77|50.47|605
1720450500000|2024-07-08 14:55:00|50.84|50.54|50.88|50.58|51.09|50.79|50.69|50.39|432
1720450800000|2024-07-08 15:00:00|50.89|50.59|50.78|50.48|51.11|50.81|50.72|50.42|570
1720451100000|2024-07-08 15:05:00|50.79|50.49|50.93|50.63|51.12|50.82|50.78|50.48|512
1720451400000|2024-07-08 15:10:00|50.94|50.64|51.15|50.85|51.56|51.26|50.93|50.63|561
1720451700000|2024-07-08 15:15:00|51.14|50.84|51.03|50.73|51.22|50.92|50.96|50.66|414
1720452000000|2024-07-08 15:20:00|51.04|50.74|50.99|50.69|51.3|51|50.99|50.69|246
1720452300000|2024-07-08 15:25:00|51.01|50.71|51.01|50.71|51.13|50.83|51|50.7|235
1720452600000|2024-07-08 15:30:00|51|50.7|50.98|50.68|51.09|50.79|50.95|50.65|457
1720452900000|2024-07-08 15:35:00|50.99|50.69|50.84|50.54|51.09|50.79|50.76|50.46|397
1720453200000|2024-07-08 15:40:00|50.83|50.53|50.58|50.28|50.87|50.57|50.48|50.18|419
1720453500000|2024-07-08 15:45:00|50.57|50.27|50.6|50.3|50.69|50.39|50.47|50.17|543
1720453800000|2024-07-08 15:50:00|50.59|50.29|50.51|50.21|50.73|50.43|50.49|50.19|471
1720454100000|2024-07-08 15:55:00|50.5|50.2|50.49|50.19|50.55|50.25|50.46|50.16|392
1720454400000|2024-07-08 16:00:00|50.5|50.2|50.59|50.29|50.68|50.38|50.46|50.16|372
1720454700000|2024-07-08 16:05:00|50.58|50.28|50.68|50.38|50.74|50.44|50.5|50.2|419
1720455000000|2024-07-08 16:10:00|50.69|50.39|50.69|50.39|50.76|50.46|50.59|50.29|252
1720455300000|2024-07-08 16:15:00|50.7|50.4|50.35|50.05|50.72|50.42|50.22|49.92|434
1720455600000|2024-07-08 16:20:00|50.34|50.04|50.31|50.01|50.41|50.11|50.25|49.95|437
1720455900000|2024-07-08 16:25:00|50.32|50.02|50.07|49.77|50.42|50.12|50.05|49.75|342
1720456200000|2024-07-08 16:30:00|50.08|49.78|50.26|49.96|50.27|49.97|50|49.7|320
1720456500000|2024-07-08 16:35:00|50.27|49.97|50.29|49.99|50.41|50.11|50.17|49.87|225
1720456800000|2024-07-08 16:40:00|50.3|50|50.55|50.25|50.55|50.25|50.28|49.98|372
1720457100000|2024-07-08 16:45:00|50.56|50.26|50.59|50.29|50.69|50.39|50.51|50.21|235
1720457400000|2024-07-08 16:50:00|50.58|50.28|50.51|50.21|50.73|50.43|50.47|50.17|254
1720457700000|2024-07-08 16:55:00|50.5|50.2|50.55|50.25|50.58|50.28|50.47|50.17|143
1720458000000|2024-07-08 17:00:00|50.54|50.24|50.41|50.11|50.64|50.34|50.38|50.08|207
1720458300000|2024-07-08 17:05:00|50.4|50.1|50.67|50.37|50.7|50.4|50.27|49.97|265
1720458600000|2024-07-08 17:10:00|50.66|50.36|50.71|50.41|50.8|50.5|50.62|50.32|307
1720458900000|2024-07-08 17:15:00|50.72|50.42|50.47|50.17|50.82|50.52|50.45|50.15|111
1720459200000|2024-07-08 17:20:00|50.48|50.18|50.69|50.39|50.75|50.45|50.47|50.17|362
1720459500000|2024-07-08 17:25:00|50.7|50.4|50.77|50.47|51.05|50.75|50.69|50.39|351
1720459800000|2024-07-08 17:30:00|50.78|50.48|50.85|50.55|50.94|50.64|50.77|50.47|335
1720460100000|2024-07-08 17:35:00|50.84|50.54|50.83|50.53|50.94|50.64|50.79|50.49|281
1720460400000|2024-07-08 17:40:00|50.82|50.52|50.74|50.44|50.88|50.58|50.71|50.41|210
1720460700000|2024-07-08 17:45:00|50.75|50.45|50.79|50.49|50.79|50.49|50.65|50.35|289
1720461000000|2024-07-08 17:50:00|50.78|50.48|50.78|50.48|50.86|50.56|50.77|50.47|249
1720461300000|2024-07-08 17:55:00|50.77|50.47|50.78|50.48|50.84|50.54|50.76|50.46|61
1720461600000|2024-07-08 18:00:00|50.79|50.49|50.69|50.39|50.81|50.51|50.68|50.38|132
1720461900000|2024-07-08 18:05:00|50.7|50.4|50.77|50.47|50.8|50.5|50.69|50.39|144
1720462200000|2024-07-08 18:10:00|50.78|50.48|50.81|50.51|50.87|50.57|50.77|50.47|132
1720462500000|2024-07-08 18:15:00|50.8|50.5|50.92|50.62|50.93|50.63|50.8|50.5|158
1720462800000|2024-07-08 18:20:00|50.91|50.61|50.9|50.6|50.93|50.63|50.8|50.5|111
1720463100000|2024-07-08 18:25:00|50.89|50.59|50.81|50.51|50.9|50.6|50.77|50.47|171
1720463400000|2024-07-08 18:30:00|50.79|50.49|50.88|50.58|50.88|50.58|50.79|50.49|152
1720463700000|2024-07-08 18:35:00|50.89|50.59|51.04|50.74|51.07|50.77|50.88|50.58|216
1720464000000|2024-07-08 18:40:00|51.05|50.75|50.87|50.57|51.13|50.83|50.87|50.57|224
1720464300000|2024-07-08 18:45:00|50.86|50.56|51.12|50.82|51.14|50.84|50.82|50.52|160
1720464600000|2024-07-08 18:50:00|51.13|50.83|51.24|50.94|51.25|50.95|51.06|50.76|213
1720464900000|2024-07-08 18:55:00|51.25|50.95|51.16|50.86|51.27|50.97|51.14|50.84|152
1720465200000|2024-07-08 19:00:00|51.15|50.85|51.2|50.9|51.26|50.96|51.13|50.83|177
1720465500000|2024-07-08 19:05:00|51.21|50.91|51.4|51.1|51.41|51.11|51.19|50.89|185
1720465800000|2024-07-08 19:10:00|51.39|51.09|51.25|50.95|51.43|51.13|51.23|50.93|149
1720466100000|2024-07-08 19:15:00|51.26|50.96|51.35|51.05|51.36|51.06|51.19|50.89|147
1720466400000|2024-07-08 19:20:00|51.34|51.04|51.45|51.15|51.46|51.16|51.28|50.98|124
1720466700000|2024-07-08 19:25:00|51.47|51.17|51.48|51.18|51.56|51.26|51.45|51.15|118
1720467000000|2024-07-08 19:30:00|51.49|51.19|51.4|51.1|51.54|51.24|51.39|51.09|201
1720467300000|2024-07-08 19:35:00|51.41|51.11|51.41|51.11|51.47|51.17|51.39|51.09|168
1720467600000|2024-07-08 19:40:00|51.42|51.12|51.36|51.06|51.47|51.17|51.36|51.06|148
1720467900000|2024-07-08 19:45:00|51.35|51.05|51.28|50.98|51.35|51.05|51.22|50.92|169
1720468200000|2024-07-08 19:50:00|51.27|50.97|51.46|51.16|51.46|51.16|51.26|50.96|220
1720468500000|2024-07-08 19:55:00|51.45|51.15|51.4|51.1|51.49|51.19|51.39|51.09|167
1720468800000|2024-07-08 20:00:00|51.39|51.09|51.26|50.96|51.43|51.13|51.25|50.95|170
1720469100000|2024-07-08 20:05:00|51.25|50.95|51.22|50.92|51.44|51.14|51.21|50.91|214
1720469400000|2024-07-08 20:10:00|51.23|50.93|51.21|50.91|51.63|51.33|51.17|50.87|299
1720469700000|2024-07-08 20:15:00|51.2|50.9|51.17|50.87|51.31|51.01|51.14|50.84|250
1720470000000|2024-07-08 20:20:00|51.18|50.88|51.33|51.03|51.35|51.05|51.18|50.88|164
1720470300000|2024-07-08 20:25:00|51.31|51.01|51.44|51.14|51.45|51.15|51.29|50.99|119
1720470600000|2024-07-08 20:30:00|51.45|51.15|51.62|51.32|51.62|51.32|51.44|51.14|147
1720470900000|2024-07-08 20:35:00|51.61|51.31|51.5|51.2|51.72|51.42|51.49|51.19|161
1720471200000|2024-07-08 20:40:00|51.51|51.21|51.45|51.15|51.59|51.29|51.41|51.11|90
1720471500000|2024-07-08 20:45:00|51.44|51.14|51.35|51.05|51.49|51.19|51.29|50.99|111
1720471800000|2024-07-08 20:50:00|51.36|51.06|51.24|50.94|51.4|51.1|51.22|50.92|104
1720472100000|2024-07-08 20:55:00|51.25|50.95|51.26|50.96|51.26|50.96|51.13|50.83|104
1720472400000|2024-07-08 21:00:00|51.25|50.95|51.06|50.76|51.27|50.97|51.06|50.76|144
1720472700000|2024-07-08 21:05:00|51.07|50.77|51.18|50.88|51.19|50.89|51.05|50.75|137
1720473000000|2024-07-08 21:10:00|51.19|50.89|51.16|50.86|51.19|50.89|51.07|50.77|111
1720473300000|2024-07-08 21:15:00|51.17|50.87|51.49|51.19|51.5|51.2|51.11|50.81|195
1720473600000|2024-07-08 21:20:00|51.48|51.18|51.2|50.9|51.5|51.2|51.2|50.9|75
1720473900000|2024-07-08 21:25:00|51.21|50.91|51.62|51.32|51.66|51.36|51.21|50.91|71
1720474200000|2024-07-08 21:30:00|51.61|51.31|51.52|51.22|51.61|51.31|51.31|51.01|141
1720474500000|2024-07-08 21:35:00|51.53|51.23|51.48|51.18|51.64|51.34|51.48|51.18|64
1720474800000|2024-07-08 21:40:00|51.49|51.19|51.35|51.05|51.5|51.2|51.34|51.04|52
1720475100000|2024-07-08 21:45:00|51.36|51.06|51.39|51.09|51.39|51.09|51.34|51.04|38
1720475400000|2024-07-08 21:50:00|51.38|51.08|51.32|51.02|51.39|51.09|51.32|51.02|68
1720475700000|2024-07-08 21:55:00|51.34|51.04|51.36|51.06|51.39|51.09|51.34|51.04|39
1720476000000|2024-07-08 22:00:00|51.35|51.05|51.29|50.99|51.39|51.09|51.29|50.99|95
1720476300000|2024-07-08 22:05:00|51.28|50.98|51.32|51.02|51.35|51.05|51.21|50.91|78
1720476600000|2024-07-08 22:10:00|51.31|51.01|51.35|51.05|51.39|51.09|51.28|50.98|148
1720476900000|2024-07-08 22:15:00|51.34|51.04|51.39|51.09|51.39|51.09|51.29|50.99|66
1720477200000|2024-07-08 22:20:00|51.43|51.13|51.62|51.32|51.65|51.35|51.43|51.13|150
1720477500000|2024-07-08 22:25:00|51.63|51.33|51.57|51.27|51.67|51.37|51.57|51.27|54
1720477800000|2024-07-08 22:30:00|51.56|51.26|51.52|51.22|51.58|51.28|51.51|51.21|71
1720478100000|2024-07-08 22:35:00|51.53|51.23|51.48|51.18|51.54|51.24|51.46|51.16|84
1720478400000|2024-07-08 22:40:00|51.47|51.17|51.42|51.12|51.48|51.18|51.4|51.1|122
1720478700000|2024-07-08 22:45:00|51.43|51.13|51.39|51.09|51.46|51.16|51.37|51.07|116
1720479000000|2024-07-08 22:50:00|51.4|51.1|51.46|51.16|51.46|51.16|51.39|51.09|89
1720479300000|2024-07-08 22:55:00|51.45|51.15|51.44|51.14|51.45|51.15|51.39|51.09|98
1720479600000|2024-07-08 23:00:00|51.45|51.15|51.4|51.1|51.5|51.2|51.4|51.1|107
1720479900000|2024-07-08 23:05:00|51.41|51.11|51.49|51.19|51.53|51.23|51.4|51.1|67
1720480200000|2024-07-08 23:10:00|51.48|51.18|51.64|51.34|51.64|51.34|51.48|51.18|82
1720480500000|2024-07-08 23:15:00|51.63|51.33|51.65|51.35|51.71|51.41|51.59|51.29|125
1720480800000|2024-07-08 23:20:00|51.64|51.34|51.64|51.34|51.65|51.35|51.6|51.3|75
1720481100000|2024-07-08 23:25:00|51.63|51.33|51.59|51.29|51.66|51.36|51.56|51.26|99
1720481400000|2024-07-08 23:30:00|51.58|51.28|51.46|51.16|51.6|51.3|51.46|51.16|101
1720481700000|2024-07-08 23:35:00|51.45|51.15|51.26|50.96|51.45|51.15|51.26|50.96|138
1720482000000|2024-07-08 23:40:00|51.27|50.97|51.3|51|51.34|51.04|51.26|50.96|65
1720482300000|2024-07-08 23:45:00|51.31|51.01|51.29|50.99|51.36|51.06|51.28|50.98|54
1720482600000|2024-07-08 23:50:00|51.31|51.01|51.38|51.08|51.38|51.08|51.3|51|41
1720482900000|2024-07-08 23:55:00|51.4|51.1|51.36|51.06|51.4|51.1|51.36|51.06|16
1720483200000|2024-07-09 00:00:00|51.35|51.05|51.25|50.95|51.35|51.05|51.1|50.8|81
1720483500000|2024-07-09 00:05:00|51.26|50.96|51.3|51|51.41|51.11|51.26|50.96|93
1720483800000|2024-07-09 00:10:00|51.29|50.99|51.4|51.1|51.42|51.12|51.28|50.98|78
1720484100000|2024-07-09 00:15:00|51.41|51.11|51.29|50.99|51.41|51.11|51.2|50.9|99
1720484400000|2024-07-09 00:20:00|51.3|51|51.3|51|51.34|51.04|51.2|50.9|103
1720484700000|2024-07-09 00:25:00|51.29|50.99|51.3|51|51.36|51.06|51.27|50.97|85
1720485000000|2024-07-09 00:30:00|51.31|51.01|51.11|50.81|51.32|51.02|51.06|50.76|95
1720485300000|2024-07-09 00:35:00|51.12|50.82|51.28|50.98|51.34|51.04|51.11|50.81|63
1720485600000|2024-07-09 00:40:00|51.29|50.99|51.25|50.95|51.31|51.01|51.25|50.95|25
1720485900000|2024-07-09 00:45:00|51.26|50.96|51.28|50.98|51.48|51.18|51.1|50.8|154
1720486200000|2024-07-09 00:50:00|51.27|50.97|51.24|50.94|51.33|51.03|51.17|50.87|184
1720486500000|2024-07-09 00:55:00|51.23|50.93|51.29|50.99|51.43|51.13|51.19|50.89|171
1720486800000|2024-07-09 01:00:00|51.28|50.98|51.44|51.14|51.44|51.14|51.2|50.9|198
1720487100000|2024-07-09 01:05:00|51.43|51.13|51.71|51.41|51.73|51.43|51.4|51.1|252
1720487400000|2024-07-09 01:10:00|51.7|51.4|51.85|51.55|52.04|51.74|51.68|51.38|276
1720487700000|2024-07-09 01:15:00|51.84|51.54|51.67|51.37|52.06|51.76|51.67|51.37|237
1720488000000|2024-07-09 01:20:00|51.68|51.38|51.54|51.24|51.74|51.44|51.39|51.09|280
1720488300000|2024-07-09 01:25:00|51.53|51.23|51.46|51.16|51.55|51.25|51.39|51.09|202
1720488600000|2024-07-09 01:30:00|51.45|51.15|51.17|50.87|51.57|51.27|51.16|50.86|229
1720488900000|2024-07-09 01:35:00|51.16|50.86|51.17|50.87|51.29|50.99|51.01|50.71|270
1720489200000|2024-07-09 01:40:00|51.16|50.86|51.19|50.89|51.26|50.96|51.09|50.79|245
1720489500000|2024-07-09 01:45:00|51.2|50.9|51.32|51.02|51.35|51.05|51.16|50.86|164
1720489800000|2024-07-09 01:50:00|51.31|51.01|51.35|51.05|51.38|51.08|51.3|51|70
1720490100000|2024-07-09 01:55:00|51.34|51.04|51.35|51.05|51.37|51.07|51.18|50.88|74
1720490400000|2024-07-09 02:00:00|51.34|51.04|51.17|50.87|51.37|51.07|51.06|50.76|152
1720490700000|2024-07-09 02:05:00|51.18|50.88|51.33|51.03|51.33|51.03|51.17|50.87|156
1720491000000|2024-07-09 02:10:00|51.32|51.02|51.34|51.04|51.34|51.04|51.27|50.97|93
1720491300000|2024-07-09 02:15:00|51.31|51.01|51.49|51.19|51.55|51.25|51.26|50.96|162
1720491600000|2024-07-09 02:20:00|51.5|51.2|51.5|51.2|51.58|51.28|51.38|51.08|126
1720491900000|2024-07-09 02:25:00|51.51|51.21|51.51|51.21|51.63|51.33|51.49|51.19|106
1720492200000|2024-07-09 02:30:00|51.52|51.22|51.6|51.3|51.6|51.3|51.42|51.12|85
1720492500000|2024-07-09 02:35:00|51.61|51.31|51.65|51.35|51.67|51.37|51.49|51.19|126
1720492800000|2024-07-09 02:40:00|51.66|51.36|51.67|51.37|51.71|51.41|51.55|51.25|158
1720493100000|2024-07-09 02:45:00|51.68|51.38|51.84|51.54|51.86|51.56|51.64|51.34|249
1720493400000|2024-07-09 02:50:00|51.83|51.53|51.89|51.59|51.93|51.63|51.76|51.46|304
1720493700000|2024-07-09 02:55:00|51.88|51.58|52.03|51.73|52.04|51.74|51.83|51.53|252
1720494000000|2024-07-09 03:00:00|52.02|51.72|52|51.7|52.03|51.73|51.96|51.66|225
1720494300000|2024-07-09 03:05:00|51.99|51.69|51.96|51.66|52.09|51.79|51.96|51.66|156
1720494600000|2024-07-09 03:10:00|51.97|51.67|51.87|51.57|52.01|51.71|51.87|51.57|131
1720494900000|2024-07-09 03:15:00|51.88|51.58|51.72|51.42|51.88|51.58|51.71|51.41|125
1720495200000|2024-07-09 03:20:00|51.73|51.43|51.65|51.35|51.76|51.46|51.6|51.3|142
1720495500000|2024-07-09 03:25:00|51.66|51.36|51.56|51.26|51.68|51.38|51.49|51.19|148
1720495800000|2024-07-09 03:30:00|51.55|51.25|51.6|51.3|51.67|51.37|51.54|51.24|157
1720496100000|2024-07-09 03:35:00|51.59|51.29|51.59|51.29|51.63|51.33|51.51|51.21|102
1720496400000|2024-07-09 03:40:00|51.6|51.3|51.65|51.35|51.68|51.38|51.59|51.29|84
1720496700000|2024-07-09 03:45:00|51.66|51.36|51.71|51.41|51.81|51.51|51.65|51.35|139
1720497000000|2024-07-09 03:50:00|51.72|51.42|51.88|51.58|51.94|51.64|51.71|51.41|166
1720497300000|2024-07-09 03:55:00|51.89|51.59|51.77|51.47|51.89|51.59|51.77|51.47|132
1720497600000|2024-07-09 04:00:00|51.8|51.5|51.8|51.5|51.84|51.54|51.7|51.4|155
1720497900000|2024-07-09 04:05:00|51.79|51.49|51.87|51.57|51.87|51.57|51.78|51.48|38
1720498200000|2024-07-09 04:10:00|51.86|51.56|51.9|51.6|51.97|51.67|51.86|51.56|58
1720498500000|2024-07-09 04:15:00|51.89|51.59|51.87|51.57|51.95|51.65|51.72|51.42|108
1720498800000|2024-07-09 04:20:00|51.85|51.55|51.8|51.5|51.86|51.56|51.78|51.48|181
1720499100000|2024-07-09 04:25:00|51.79|51.49|51.78|51.48|51.83|51.53|51.7|51.4|57
1720499400000|2024-07-09 04:30:00|51.78|51.48|51.84|51.54|51.9|51.6|51.71|51.41|205
1720499700000|2024-07-09 04:35:00|51.83|51.53|51.78|51.48|51.85|51.55|51.67|51.37|188
1720500000000|2024-07-09 04:40:00|51.79|51.49|51.71|51.41|51.8|51.5|51.68|51.38|116
1720500300000|2024-07-09 04:45:00|51.72|51.42|51.6|51.3|51.75|51.45|51.59|51.29|93
1720500600000|2024-07-09 04:50:00|51.61|51.31|51.59|51.29|51.65|51.35|51.54|51.24|52
1720500900000|2024-07-09 04:55:00|51.58|51.28|51.66|51.36|51.69|51.39|51.58|51.28|38
1720501200000|2024-07-09 05:00:00|51.65|51.35|51.6|51.3|51.76|51.46|51.6|51.3|99
1720501500000|2024-07-09 05:05:00|51.59|51.29|51.51|51.21|51.69|51.39|51.51|51.21|71
1720501800000|2024-07-09 05:10:00|51.5|51.2|51.53|51.23|51.62|51.32|51.42|51.12|116
1720502100000|2024-07-09 05:15:00|51.55|51.25|51.59|51.29|51.7|51.4|51.52|51.22|138
1720502400000|2024-07-09 05:20:00|51.6|51.3|51.68|51.38|51.75|51.45|51.58|51.28|94
1720502700000|2024-07-09 05:25:00|51.67|51.37|51.55|51.25|51.67|51.37|51.55|51.25|168
1720503000000|2024-07-09 05:30:00|51.56|51.26|51.62|51.32|51.75|51.45|51.56|51.26|101
1720503300000|2024-07-09 05:35:00|51.61|51.31|51.43|51.13|51.7|51.4|51.43|51.13|105
1720503600000|2024-07-09 05:40:00|51.44|51.14|51.61|51.31|51.66|51.36|51.44|51.14|164
1720503900000|2024-07-09 05:45:00|51.64|51.34|51.7|51.4|51.76|51.46|51.63|51.33|73
1720504200000|2024-07-09 05:50:00|51.71|51.41|51.78|51.48|51.82|51.52|51.71|51.41|142
1720504500000|2024-07-09 05:55:00|51.77|51.47|51.83|51.53|51.87|51.57|51.77|51.47|129
1720504800000|2024-07-09 06:00:00|51.84|51.54|51.78|51.48|51.84|51.54|51.71|51.41|196
1720505100000|2024-07-09 06:05:00|51.77|51.47|52.01|51.71|52.09|51.79|51.77|51.47|185
1720505400000|2024-07-09 06:10:00|52|51.7|51.92|51.62|52.06|51.76|51.9|51.6|191
1720505700000|2024-07-09 06:15:00|51.91|51.61|51.91|51.61|52|51.7|51.88|51.58|87
1720506000000|2024-07-09 06:20:00|51.92|51.62|52|51.7|52.03|51.73|51.91|51.61|138
1720506300000|2024-07-09 06:25:00|52.01|51.71|52.04|51.74|52.12|51.82|51.98|51.68|151
1720506600000|2024-07-09 06:30:00|52.03|51.73|52|51.7|52.19|51.89|52|51.7|238
1720506900000|2024-07-09 06:35:00|52.01|51.71|52.03|51.73|52.14|51.84|51.99|51.69|266
1720507200000|2024-07-09 06:40:00|52.02|51.72|52.01|51.71|52.03|51.73|51.93|51.63|136
1720507500000|2024-07-09 06:45:00|52.02|51.72|52.06|51.76|52.08|51.78|51.99|51.69|238
1720507800000|2024-07-09 06:50:00|52.07|51.77|52|51.7|52.11|51.81|51.97|51.67|197
1720508100000|2024-07-09 06:55:00|51.99|51.69|51.95|51.65|52.01|51.71|51.95|51.65|49
1720508400000|2024-07-09 07:00:00|51.96|51.66|51.95|51.65|52.02|51.72|51.94|51.64|119
1720508700000|2024-07-09 07:05:00|51.94|51.64|51.89|51.59|52.01|51.71|51.89|51.59|53
1720509000000|2024-07-09 07:10:00|51.9|51.6|51.98|51.68|52.01|51.71|51.88|51.58|76
1720509300000|2024-07-09 07:15:00|51.99|51.69|51.76|51.46|52|51.7|51.73|51.43|176
1720509600000|2024-07-09 07:20:00|51.77|51.47|51.86|51.56|51.9|51.6|51.73|51.43|126
1720509900000|2024-07-09 07:25:00|51.85|51.55|51.9|51.6|51.9|51.6|51.84|51.54|94
1720510200000|2024-07-09 07:30:00|51.89|51.59|51.91|51.61|51.97|51.67|51.89|51.59|136
1720510500000|2024-07-09 07:35:00|51.9|51.6|51.79|51.49|51.9|51.6|51.73|51.43|94
1720510800000|2024-07-09 07:40:00|51.78|51.48|51.78|51.48|51.84|51.54|51.74|51.44|83
1720511100000|2024-07-09 07:45:00|51.77|51.47|51.81|51.51|51.84|51.54|51.73|51.43|47
1720511400000|2024-07-09 07:50:00|51.8|51.5|51.8|51.5|51.85|51.55|51.73|51.43|114
1720511700000|2024-07-09 07:55:00|51.79|51.49|51.78|51.48|51.81|51.51|51.75|51.45|76
1720512000000|2024-07-09 08:00:00|51.79|51.49|51.77|51.47|51.89|51.59|51.7|51.4|84
1720512300000|2024-07-09 08:05:00|51.8|51.5|51.76|51.46|51.85|51.55|51.71|51.41|139
1720512600000|2024-07-09 08:10:00|51.75|51.45|51.96|51.66|51.96|51.66|51.75|51.45|108
1720512900000|2024-07-09 08:15:00|51.95|51.65|52.09|51.79|52.15|51.85|51.95|51.65|87
1720513200000|2024-07-09 08:20:00|52.08|51.78|52.18|51.88|52.28|51.98|52.07|51.77|87
1720513500000|2024-07-09 08:25:00|52.17|51.87|52.11|51.81|52.23|51.93|52.09|51.79|87
1720513800000|2024-07-09 08:30:00|52.12|51.82|52.21|51.91|52.25|51.95|52.1|51.8|169
1720514100000|2024-07-09 08:35:00|52.22|51.92|52.17|51.87|52.29|51.99|52.15|51.85|161
1720514400000|2024-07-09 08:40:00|52.18|51.88|52.43|52.13|52.5|52.2|52.18|51.88|291
1720514700000|2024-07-09 08:45:00|52.42|52.12|52.27|51.97|52.43|52.13|52.21|51.91|198
1720515000000|2024-07-09 08:50:00|52.26|51.96|52.18|51.88|52.28|51.98|52.15|51.85|87
1720515300000|2024-07-09 08:55:00|52.19|51.89|52.13|51.83|52.21|51.91|52.09|51.79|37
1720515600000|2024-07-09 09:00:00|52.15|51.85|52.18|51.88|52.19|51.89|52.08|51.78|145
1720515900000|2024-07-09 09:05:00|52.17|51.87|52.16|51.86|52.26|51.96|52.15|51.85|92
1720516200000|2024-07-09 09:10:00|52.15|51.85|52.13|51.83|52.17|51.87|52.1|51.8|69
1720516500000|2024-07-09 09:15:00|52.12|51.82|52.17|51.87|52.19|51.89|52.09|51.79|47
1720516800000|2024-07-09 09:20:00|52.16|51.86|52.1|51.8|52.17|51.87|52.09|51.79|49
1720517100000|2024-07-09 09:25:00|52.11|51.81|52.1|51.8|52.19|51.89|52.09|51.79|70
1720517400000|2024-07-09 09:30:00|52.13|51.83|52.16|51.86|52.19|51.89|52.1|51.8|78
1720517700000|2024-07-09 09:35:00|52.15|51.85|52.1|51.8|52.16|51.86|52.08|51.78|132
1720518000000|2024-07-09 09:40:00|52.11|51.81|52.05|51.75|52.11|51.81|52.05|51.75|59
1720518300000|2024-07-09 09:45:00|52.06|51.76|52.06|51.76|52.1|51.8|52.04|51.74|66
1720518600000|2024-07-09 09:50:00|52.05|51.75|52.02|51.72|52.06|51.76|51.99|51.69|54
1720518900000|2024-07-09 09:55:00|52.04|51.74|51.93|51.63|52.05|51.75|51.93|51.63|48
1720519200000|2024-07-09 10:00:00|51.92|51.62|51.94|51.64|51.95|51.65|51.88|51.58|48
1720519500000|2024-07-09 10:05:00|51.95|51.65|51.99|51.69|52.05|51.75|51.94|51.64|80
1720519800000|2024-07-09 10:10:00|52|51.7|52.01|51.71|52.03|51.73|51.98|51.68|30
1720520100000|2024-07-09 10:15:00|51.99|51.69|51.9|51.6|51.99|51.69|51.85|51.55|60
1720520400000|2024-07-09 10:20:00|51.91|51.61|51.81|51.51|51.93|51.63|51.8|51.5|103
1720520700000|2024-07-09 10:25:00|51.82|51.52|51.83|51.53|51.85|51.55|51.8|51.5|108
1720521000000|2024-07-09 10:30:00|51.84|51.54|51.96|51.66|51.97|51.67|51.83|51.53|91
1720521300000|2024-07-09 10:35:00|51.95|51.65|51.97|51.67|51.97|51.67|51.88|51.58|67
1720521600000|2024-07-09 10:40:00|51.96|51.66|51.95|51.65|51.97|51.67|51.91|51.61|79
1720521900000|2024-07-09 10:45:00|51.94|51.64|51.96|51.66|52.04|51.74|51.89|51.59|58
1720522200000|2024-07-09 10:50:00|51.97|51.67|51.96|51.66|52.04|51.74|51.87|51.57|70
1720522500000|2024-07-09 10:55:00|51.95|51.65|51.91|51.61|51.96|51.66|51.87|51.57|44
1720522800000|2024-07-09 11:00:00|51.9|51.6|51.91|51.61|51.95|51.65|51.85|51.55|82
1720523100000|2024-07-09 11:05:00|51.9|51.6|51.75|51.45|51.9|51.6|51.71|51.41|50
1720523400000|2024-07-09 11:10:00|51.74|51.44|51.75|51.45|51.75|51.45|51.64|51.34|36
1720523700000|2024-07-09 11:15:00|51.74|51.44|51.81|51.51|51.84|51.54|51.68|51.38|68
1720524000000|2024-07-09 11:20:00|51.82|51.52|51.9|51.6|51.9|51.6|51.8|51.5|60
1720524300000|2024-07-09 11:25:00|51.89|51.59|52.01|51.71|52.03|51.73|51.88|51.58|32
1720524600000|2024-07-09 11:30:00|52|51.7|51.9|51.6|52.01|51.71|51.9|51.6|52
1720524900000|2024-07-09 11:35:00|51.89|51.59|51.92|51.62|51.96|51.66|51.88|51.58|152
1720525200000|2024-07-09 11:40:00|51.91|51.61|51.99|51.69|51.99|51.69|51.91|51.61|92
1720525500000|2024-07-09 11:45:00|51.98|51.68|51.94|51.64|51.98|51.68|51.91|51.61|40
1720525800000|2024-07-09 11:50:00|51.95|51.65|51.94|51.64|51.95|51.65|51.89|51.59|38
1720526100000|2024-07-09 11:55:00|51.95|51.65|51.9|51.6|51.97|51.67|51.89|51.59|48
1720526400000|2024-07-09 12:00:00|51.91|51.61|51.87|51.57|51.95|51.65|51.87|51.57|72
1720526700000|2024-07-09 12:05:00|51.88|51.58|51.86|51.56|51.88|51.58|51.81|51.51|47
1720527000000|2024-07-09 12:10:00|51.87|51.57|51.9|51.6|51.94|51.64|51.87|51.57|50
1720527300000|2024-07-09 12:15:00|51.89|51.59|51.88|51.58|51.98|51.68|51.88|51.58|70
1720527600000|2024-07-09 12:20:00|51.87|51.57|51.8|51.5|51.9|51.6|51.79|51.49|53
1720527900000|2024-07-09 12:25:00|51.81|51.51|51.69|51.39|51.81|51.51|51.69|51.39|72
1720528200000|2024-07-09 12:30:00|51.7|51.4|51.7|51.4|51.73|51.43|51.69|51.39|96
1720528500000|2024-07-09 12:35:00|51.72|51.42|51.65|51.35|51.74|51.44|51.65|51.35|62
1720528800000|2024-07-09 12:40:00|51.66|51.36|51.67|51.37|51.69|51.39|51.64|51.34|21
1720529100000|2024-07-09 12:45:00|51.68|51.38|51.79|51.49|51.79|51.49|51.67|51.37|47
1720529400000|2024-07-09 12:50:00|51.78|51.48|51.64|51.34|51.78|51.48|51.64|51.34|41
1720529700000|2024-07-09 12:55:00|51.62|51.32|51.58|51.28|51.62|51.32|51.56|51.26|41
1720530000000|2024-07-09 13:00:00|51.59|51.29|51.57|51.27|51.64|51.34|51.56|51.26|42
1720530300000|2024-07-09 13:05:00|51.56|51.26|51.48|51.18|51.57|51.27|51.46|51.16|62
1720530600000|2024-07-09 13:10:00|51.49|51.19|51.62|51.32|51.63|51.33|51.48|51.18|71
1720530900000|2024-07-09 13:15:00|51.59|51.29|51.57|51.27|51.62|51.32|51.55|51.25|30
1720531200000|2024-07-09 13:20:00|51.58|51.28|51.56|51.26|51.58|51.28|51.55|51.25|64
1720531500000|2024-07-09 13:25:00|51.57|51.27|51.57|51.27|51.63|51.33|51.57|51.27|32
1720531800000|2024-07-09 13:30:00|51.56|51.26|51.78|51.48|51.79|51.49|51.56|51.26|70
1720532100000|2024-07-09 13:35:00|51.77|51.47|51.73|51.43|51.85|51.55|51.71|51.41|68
1720532400000|2024-07-09 13:40:00|51.7|51.4|51.53|51.23|51.7|51.4|51.46|51.16|51
1720532700000|2024-07-09 13:45:00|51.54|51.24|51.56|51.26|51.63|51.33|51.53|51.23|75
1720533000000|2024-07-09 13:50:00|51.57|51.27|51.63|51.33|51.63|51.33|51.46|51.16|92
1720533300000|2024-07-09 13:55:00|51.62|51.32|51.71|51.41|51.72|51.42|51.57|51.27|51
1720533600000|2024-07-09 14:00:00|51.7|51.4|51.63|51.33|51.83|51.53|51.57|51.27|118
1720533900000|2024-07-09 14:05:00|51.62|51.32|51.67|51.37|51.69|51.39|51.56|51.26|136
1720534200000|2024-07-09 14:10:00|51.66|51.36|52.17|51.87|52.23|51.93|51.65|51.35|207
1720534500000|2024-07-09 14:15:00|52.18|51.88|51.92|51.62|52.37|52.07|51.85|51.55|397
1720534800000|2024-07-09 14:20:00|51.93|51.63|51.79|51.49|52.07|51.77|51.74|51.44|278
1720535100000|2024-07-09 14:25:00|51.78|51.48|52.35|52.05|52.57|52.27|51.7|51.4|317
1720535400000|2024-07-09 14:30:00|52.34|52.04|52.58|52.28|52.58|52.28|52.19|51.89|343
1720535700000|2024-07-09 14:35:00|52.57|52.27|52.48|52.18|52.59|52.29|52.43|52.13|437
1720536000000|2024-07-09 14:40:00|52.49|52.19|52.63|52.33|52.72|52.42|52.41|52.11|333
1720536300000|2024-07-09 14:45:00|52.62|52.32|52.36|52.06|52.68|52.38|52.31|52.01|339
1720536600000|2024-07-09 14:50:00|52.37|52.07|52.31|52.01|52.38|52.08|52.17|51.87|300
1720536900000|2024-07-09 14:55:00|52.32|52.02|52.15|51.85|52.32|52.02|52.13|51.83|194
1720537200000|2024-07-09 15:00:00|52.14|51.84|52.31|52.01|52.31|52.01|52.05|51.75|382
1720537500000|2024-07-09 15:05:00|52.3|52|52.29|51.99|52.37|52.07|51.98|51.68|279
1720537800000|2024-07-09 15:10:00|52.28|51.98|52.46|52.16|52.48|52.18|52.27|51.97|229
1720538100000|2024-07-09 15:15:00|52.47|52.17|52.48|52.18|52.59|52.29|52.46|52.16|325
1720538400000|2024-07-09 15:20:00|52.49|52.19|52.46|52.16|52.51|52.21|52.33|52.03|261
1720538700000|2024-07-09 15:25:00|52.47|52.17|52.56|52.26|52.56|52.26|52.37|52.07|253
1720539000000|2024-07-09 15:30:00|52.55|52.25|52.65|52.35|52.66|52.36|52.37|52.07|255
1720539300000|2024-07-09 15:35:00|52.64|52.34|52.59|52.29|52.89|52.59|52.59|52.29|199
1720539600000|2024-07-09 15:40:00|52.6|52.3|52.71|52.41|52.71|52.41|52.59|52.29|146
1720539900000|2024-07-09 15:45:00|52.7|52.4|52.7|52.4|52.73|52.43|52.61|52.31|88
1720540200000|2024-07-09 15:50:00|52.69|52.39|52.76|52.46|52.78|52.48|52.69|52.39|102
1720540500000|2024-07-09 15:55:00|52.75|52.45|52.75|52.45|52.77|52.47|52.71|52.41|84
1720540800000|2024-07-09 16:00:00|52.76|52.46|52.8|52.5|52.96|52.66|52.7|52.4|138
1720541100000|2024-07-09 16:05:00|52.81|52.51|52.95|52.65|53.1|52.8|52.78|52.48|247
1720541400000|2024-07-09 16:10:00|52.94|52.64|52.94|52.64|52.98|52.68|52.92|52.62|177
1720541700000|2024-07-09 16:15:00|52.95|52.65|52.89|52.59|52.99|52.69|52.86|52.56|161
1720542000000|2024-07-09 16:20:00|52.88|52.58|52.95|52.65|53.1|52.8|52.88|52.58|167
1720542300000|2024-07-09 16:25:00|52.94|52.64|52.88|52.58|52.96|52.66|52.87|52.57|75
1720542600000|2024-07-09 16:30:00|52.87|52.57|52.92|52.62|52.97|52.67|52.8|52.5|177
1720542900000|2024-07-09 16:35:00|52.94|52.64|52.99|52.69|53.01|52.71|52.89|52.59|165
1720543200000|2024-07-09 16:40:00|53|52.7|53.06|52.76|53.07|52.77|52.98|52.68|211
1720543500000|2024-07-09 16:45:00|53.05|52.75|52.95|52.65|53.06|52.76|52.93|52.63|208
1720543800000|2024-07-09 16:50:00|52.94|52.64|53.03|52.73|53.05|52.75|52.92|52.62|170
1720544100000|2024-07-09 16:55:00|53.04|52.74|53.03|52.73|53.08|52.78|53|52.7|111
1720544400000|2024-07-09 17:00:00|53.04|52.74|53.4|53.1|53.42|53.12|53.03|52.73|189
1720544700000|2024-07-09 17:05:00|53.39|53.09|53.44|53.14|53.46|53.16|53.33|53.03|116
1720545000000|2024-07-09 17:10:00|53.45|53.15|53.58|53.28|53.58|53.28|53.44|53.14|158
1720545300000|2024-07-09 17:15:00|53.59|53.29|53.47|53.17|53.68|53.38|53.46|53.16|241
1720545600000|2024-07-09 17:20:00|53.46|53.16|52.44|52.14|53.46|53.16|52.42|52.12|349
1720545900000|2024-07-09 17:25:00|52.45|52.15|52.44|52.14|52.51|52.21|52.35|52.05|198
1720546200000|2024-07-09 17:30:00|52.45|52.15|52.32|52.02|52.49|52.19|52.32|52.02|116
1720546500000|2024-07-09 17:35:00|52.33|52.03|52.17|51.87|52.35|52.05|52.16|51.86|143
1720546800000|2024-07-09 17:40:00|52.16|51.86|52.12|51.82|52.2|51.9|52.11|51.81|253
1720547100000|2024-07-09 17:45:00|52.13|51.83|52.05|51.75|52.23|51.93|52.03|51.73|156
1720547400000|2024-07-09 17:50:00|52.06|51.76|52.19|51.89|52.22|51.92|52.03|51.73|183
1720547700000|2024-07-09 17:55:00|52.18|51.88|52.19|51.89|52.2|51.9|52.14|51.84|135
1720548000000|2024-07-09 18:00:00|52.18|51.88|52.14|51.84|52.23|51.93|52.06|51.76|102
1720548300000|2024-07-09 18:05:00|52.12|51.82|52.1|51.8|52.14|51.84|52.04|51.74|111
1720548600000|2024-07-09 18:10:00|52.09|51.79|52.22|51.92|52.25|51.95|52.09|51.79|122
1720548900000|2024-07-09 18:15:00|52.23|51.93|52.25|51.95|52.35|52.05|52.21|51.91|91
1720549200000|2024-07-09 18:20:00|52.26|51.96|52.24|51.94|52.43|52.13|52.23|51.93|157
1720549500000|2024-07-09 18:25:00|52.25|51.95|52.29|51.99|52.36|52.06|52.24|51.94|130
1720549800000|2024-07-09 18:30:00|52.3|52|52.35|52.05|52.43|52.13|52.29|51.99|81
1720550100000|2024-07-09 18:35:00|52.34|52.04|52.47|52.17|52.5|52.2|52.31|52.01|165
1720550400000|2024-07-09 18:40:00|52.48|52.18|52.52|52.22|52.54|52.24|52.42|52.12|95
1720550700000|2024-07-09 18:45:00|52.53|52.23|52.38|52.08|52.62|52.32|52.36|52.06|147
1720551000000|2024-07-09 18:50:00|52.37|52.07|52.42|52.12|52.49|52.19|52.36|52.06|147
1720551300000|2024-07-09 18:55:00|52.43|52.13|52.41|52.11|52.44|52.14|52.37|52.07|64
1720551600000|2024-07-09 19:00:00|52.4|52.1|52.41|52.11|52.42|52.12|52.35|52.05|84
1720551900000|2024-07-09 19:05:00|52.42|52.12|52.41|52.11|52.44|52.14|52.38|52.08|132
1720552200000|2024-07-09 19:10:00|52.42|52.12|52.43|52.13|52.43|52.13|52.37|52.07|57
1720552500000|2024-07-09 19:15:00|52.42|52.12|52.48|52.18|52.52|52.22|52.42|52.12|87
1720552800000|2024-07-09 19:20:00|52.49|52.19|52.38|52.08|52.5|52.2|52.36|52.06|76
1720553100000|2024-07-09 19:25:00|52.39|52.09|52.43|52.13|52.55|52.25|52.39|52.09|67
1720553400000|2024-07-09 19:30:00|52.42|52.12|52.49|52.19|52.5|52.2|52.42|52.12|33
1720553700000|2024-07-09 19:35:00|52.47|52.17|52.46|52.16|52.47|52.17|52.44|52.14|52
1720554000000|2024-07-09 19:40:00|52.47|52.17|52.47|52.17|52.5|52.2|52.46|52.16|22
1720554300000|2024-07-09 19:45:00|52.46|52.16|52.47|52.17|52.52|52.22|52.38|52.08|78
1720554600000|2024-07-09 19:50:00|52.46|52.16|52.48|52.18|52.52|52.22|52.46|52.16|52
1720554900000|2024-07-09 19:55:00|52.47|52.17|52.47|52.17|52.54|52.24|52.46|52.16|91
1720555200000|2024-07-09 20:00:00|52.46|52.16|52.46|52.16|52.47|52.17|52.42|52.12|33
1720555500000|2024-07-09 20:05:00|52.45|52.15|52.44|52.14|52.48|52.18|52.43|52.13|68
1720555800000|2024-07-09 20:10:00|52.43|52.13|52.46|52.16|52.47|52.17|52.43|52.13|36
1720556100000|2024-07-09 20:15:00|52.45|52.15|52.46|52.16|52.49|52.19|52.38|52.08|49
1720556400000|2024-07-09 20:20:00|52.47|52.17|52.55|52.25|52.55|52.25|52.47|52.17|63
1720556700000|2024-07-09 20:25:00|52.54|52.24|52.53|52.23|52.55|52.25|52.52|52.22|20
1720557000000|2024-07-09 20:30:00|52.54|52.24|52.59|52.29|52.6|52.3|52.53|52.23|29
1720557300000|2024-07-09 20:35:00|52.58|52.28|52.61|52.31|52.64|52.34|52.58|52.28|60
1720557600000|2024-07-09 20:40:00|52.62|52.32|52.65|52.35|52.69|52.39|52.6|52.3|75
1720557900000|2024-07-09 20:45:00|52.66|52.36|52.67|52.37|52.75|52.45|52.65|52.35|112
1720558200000|2024-07-09 20:50:00|52.68|52.38|52.55|52.25|52.69|52.39|52.55|52.25|27
1720558500000|2024-07-09 20:55:00|52.54|52.24|52.53|52.23|52.55|52.25|52.45|52.15|28
1720558800000|2024-07-09 21:00:00|52.54|52.24|52.39|52.09|52.54|52.24|52.39|52.09|78
1720559100000|2024-07-09 21:05:00|52.38|52.08|52.35|52.05|52.39|52.09|52.33|52.03|50
1720559400000|2024-07-09 21:10:00|52.34|52.04|52.44|52.14|52.45|52.15|52.33|52.03|52
1720559700000|2024-07-09 21:15:00|52.43|52.13|52.45|52.15|52.45|52.15|52.39|52.09|73
1720560000000|2024-07-09 21:20:00|52.44|52.14|52.31|52.01|52.45|52.15|52.31|52.01|99
1720560300000|2024-07-09 21:25:00|52.32|52.02|52.29|51.99|52.36|52.06|52.27|51.97|68
1720560600000|2024-07-09 21:30:00|52.3|52|52.38|52.08|52.47|52.17|52.3|52|40
1720560900000|2024-07-09 21:35:00|52.37|52.07|52.41|52.11|52.41|52.11|52.37|52.07|45
1720561200000|2024-07-09 21:40:00|52.4|52.1|52.36|52.06|52.41|52.11|52.32|52.02|14
1720561500000|2024-07-09 21:45:00|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|14
1720561800000|2024-07-09 21:50:00|52.39|52.09|52.39|52.09|52.4|52.1|52.38|52.08|43
1720562100000|2024-07-09 21:55:00|52.38|52.08|52.34|52.04|52.39|52.09|52.34|52.04|24
1720562400000|2024-07-09 22:00:00|52.35|52.05|52.17|51.87|52.37|52.07|52.16|51.86|62
1720562700000|2024-07-09 22:05:00|52.16|51.86|52.2|51.9|52.25|51.95|52.1|51.8|63
1720563000000|2024-07-09 22:10:00|52.19|51.89|52.14|51.84|52.2|51.9|52.1|51.8|36
1720563300000|2024-07-09 22:15:00|52.13|51.83|52.17|51.87|52.17|51.87|52.09|51.79|38
1720563600000|2024-07-09 22:20:00|52.16|51.86|52.27|51.97|52.28|51.98|52.16|51.86|87
1720563900000|2024-07-09 22:25:00|52.28|51.98|52.25|51.95|52.28|51.98|52.21|51.91|76
1720564200000|2024-07-09 22:30:00|52.26|51.96|52.2|51.9|52.35|52.05|52.2|51.9|66
1720564500000|2024-07-09 22:35:00|52.21|51.91|52.27|51.97|52.28|51.98|52.2|51.9|37
1720564800000|2024-07-09 22:40:00|52.26|51.96|52.34|52.04|52.34|52.04|52.21|51.91|44
1720565100000|2024-07-09 22:45:00|52.33|52.03|52.47|52.17|52.48|52.18|52.33|52.03|133
1720565400000|2024-07-09 22:50:00|52.48|52.18|52.5|52.2|52.66|52.36|52.4|52.1|120
1720565700000|2024-07-09 22:55:00|52.49|52.19|52.22|51.92|52.49|52.19|52.2|51.9|75
1720566000000|2024-07-09 23:00:00|52.21|51.91|52.26|51.96|52.31|52.01|52.19|51.89|106
1720566300000|2024-07-09 23:05:00|52.21|51.91|52.2|51.9|52.26|51.96|52.18|51.88|43
1720566600000|2024-07-09 23:10:00|52.19|51.89|52.16|51.86|52.25|51.95|52.16|51.86|28
1720566900000|2024-07-09 23:15:00|52.18|51.88|52.17|51.87|52.2|51.9|52.15|51.85|41
1720567200000|2024-07-09 23:20:00|52.15|51.85|52.18|51.88|52.19|51.89|52.15|51.85|13
1720567500000|2024-07-09 23:25:00|52.17|51.87|52.16|51.86|52.19|51.89|52.16|51.86|10
1720567800000|2024-07-09 23:30:00|52.15|51.85|52.4|52.1|52.4|52.1|52.09|51.79|118
1720568100000|2024-07-09 23:35:00|52.39|52.09|52.39|52.09|52.47|52.17|52.39|52.09|58
1720568400000|2024-07-09 23:40:00|52.38|52.08|52.36|52.06|52.42|52.12|52.34|52.04|53
1720568700000|2024-07-09 23:45:00|52.35|52.05|52.32|52.02|52.41|52.11|52.31|52.01|33
1720569000000|2024-07-09 23:50:00|52.33|52.03|52.36|52.06|52.39|52.09|52.33|52.03|41
1720569300000|2024-07-09 23:55:00|52.37|52.07|52.35|52.05|52.37|52.07|52.28|51.98|40
1720569600000|2024-07-10 00:00:00|52.34|52.04|52.28|51.98|52.35|52.05|52.26|51.96|57
1720569900000|2024-07-10 00:05:00|52.29|51.99|52.23|51.93|52.29|51.99|52.16|51.86|72
1720570200000|2024-07-10 00:10:00|52.22|51.92|52.18|51.88|52.23|51.93|52.11|51.81|59
1720570500000|2024-07-10 00:15:00|52.19|51.89|52.11|51.81|52.25|51.95|52.07|51.77|51
1720570800000|2024-07-10 00:20:00|52.1|51.8|51.99|51.69|52.1|51.8|51.92|51.62|163
1720571100000|2024-07-10 00:25:00|51.98|51.68|52.05|51.75|52.08|51.78|51.96|51.66|164
1720571400000|2024-07-10 00:30:00|52.08|51.78|52.07|51.77|52.26|51.96|52.06|51.76|108
1720571700000|2024-07-10 00:35:00|52.08|51.78|52.13|51.83|52.16|51.86|52.08|51.78|174
1720572000000|2024-07-10 00:40:00|52.12|51.82|52.15|51.85|52.2|51.9|52.11|51.81|105
1720572300000|2024-07-10 00:45:00|52.14|51.84|52.01|51.71|52.2|51.9|51.97|51.67|79
1720572600000|2024-07-10 00:50:00|52|51.7|51.97|51.67|52|51.7|51.96|51.66|46
1720572900000|2024-07-10 00:55:00|51.96|51.66|51.78|51.48|51.97|51.67|51.71|51.41|83
1720573200000|2024-07-10 01:00:00|51.77|51.47|51.76|51.46|51.86|51.56|51.69|51.39|112
1720573500000|2024-07-10 01:05:00|51.77|51.47|51.86|51.56|51.94|51.64|51.74|51.44|171
1720573800000|2024-07-10 01:10:00|51.87|51.57|52.03|51.73|52.04|51.74|51.86|51.56|108
1720574100000|2024-07-10 01:15:00|52.02|51.72|51.97|51.67|52.02|51.72|51.88|51.58|63
1720574400000|2024-07-10 01:20:00|51.98|51.68|52.08|51.78|52.12|51.82|51.98|51.68|35
1720574700000|2024-07-10 01:25:00|52.07|51.77|52.11|51.81|52.13|51.83|51.97|51.67|67
1720575000000|2024-07-10 01:30:00|52.12|51.82|52.22|51.92|52.29|51.99|52.1|51.8|125
1720575300000|2024-07-10 01:35:00|52.21|51.91|52.19|51.89|52.25|51.95|52.18|51.88|106
1720575600000|2024-07-10 01:40:00|52.18|51.88|52.04|51.74|52.18|51.88|51.96|51.66|82
1720575900000|2024-07-10 01:45:00|52.03|51.73|52.05|51.75|52.08|51.78|51.97|51.67|54
1720576200000|2024-07-10 01:50:00|52.04|51.74|52.04|51.74|52.09|51.79|51.98|51.68|35
1720576500000|2024-07-10 01:55:00|52.05|51.75|52.08|51.78|52.12|51.82|52.05|51.75|52
1720576800000|2024-07-10 02:00:00|52.07|51.77|52.14|51.84|52.15|51.85|52.01|51.71|88
1720577100000|2024-07-10 02:05:00|52.15|51.85|51.95|51.65|52.15|51.85|51.91|51.61|66
1720577400000|2024-07-10 02:10:00|51.94|51.64|51.83|51.53|51.96|51.66|51.81|51.51|65
1720577700000|2024-07-10 02:15:00|51.84|51.54|51.81|51.51|51.94|51.64|51.78|51.48|94
1720578000000|2024-07-10 02:20:00|51.82|51.52|51.89|51.59|51.91|51.61|51.79|51.49|67
1720578300000|2024-07-10 02:25:00|51.88|51.58|51.94|51.64|51.95|51.65|51.86|51.56|56
1720578600000|2024-07-10 02:30:00|51.93|51.63|52.15|51.85|52.15|51.85|51.9|51.6|90
1720578900000|2024-07-10 02:35:00|52.17|51.87|52.17|51.87|52.25|51.95|52.1|51.8|57
1720579200000|2024-07-10 02:40:00|52.16|51.86|52.08|51.78|52.18|51.88|52.07|51.77|53
1720579500000|2024-07-10 02:45:00|52.07|51.77|52.08|51.78|52.1|51.8|52.02|51.72|43
1720579800000|2024-07-10 02:50:00|52.07|51.77|52.11|51.81|52.14|51.84|52.02|51.72|97
1720580100000|2024-07-10 02:55:00|52.12|51.82|52.11|51.81|52.12|51.82|52.1|51.8|86
1720580400000|2024-07-10 03:00:00|52.12|51.82|52.18|51.88|52.18|51.88|52.1|51.8|125
1720580700000|2024-07-10 03:05:00|52.17|51.87|52.17|51.87|52.21|51.91|52.17|51.87|35
1720581000000|2024-07-10 03:10:00|52.18|51.88|52.08|51.78|52.18|51.88|52.06|51.76|37
1720581300000|2024-07-10 03:15:00|52.07|51.77|52.08|51.78|52.08|51.78|52.01|51.71|50
1720581600000|2024-07-10 03:20:00|52.07|51.77|52.11|51.81|52.11|51.81|52.06|51.76|50
1720581900000|2024-07-10 03:25:00|52.1|51.8|52.13|51.83|52.17|51.87|52.07|51.77|55
1720582200000|2024-07-10 03:30:00|52.12|51.82|52.15|51.85|52.18|51.88|52.09|51.79|88
1720582500000|2024-07-10 03:35:00|52.14|51.84|52.23|51.93|52.25|51.95|52.12|51.82|50
1720582800000|2024-07-10 03:40:00|52.22|51.92|52.2|51.9|52.23|51.93|52.18|51.88|23
1720583100000|2024-07-10 03:45:00|52.19|51.89|52.22|51.92|52.26|51.96|52.19|51.89|36
1720583400000|2024-07-10 03:50:00|52.21|51.91|52.22|51.92|52.25|51.95|52.17|51.87|55
1720583700000|2024-07-10 03:55:00|52.21|51.91|52.22|51.92|52.25|51.95|52.11|51.81|125
1720584000000|2024-07-10 04:00:00|52.21|51.91|52.28|51.98|52.42|52.12|52.21|51.91|241
1720584300000|2024-07-10 04:05:00|52.29|51.99|52.58|52.28|52.74|52.44|52.27|51.97|287
1720584600000|2024-07-10 04:10:00|52.57|52.27|52.71|52.41|52.73|52.43|52.52|52.22|134
1720584900000|2024-07-10 04:15:00|52.7|52.4|52.69|52.39|52.7|52.4|52.49|52.19|112
1720585200000|2024-07-10 04:20:00|52.68|52.38|52.74|52.44|52.76|52.46|52.67|52.37|52
1720585500000|2024-07-10 04:25:00|52.75|52.45|52.96|52.66|53.02|52.72|52.74|52.44|155
1720585800000|2024-07-10 04:30:00|52.95|52.65|52.91|52.61|52.97|52.67|52.87|52.57|57
1720586100000|2024-07-10 04:35:00|52.9|52.6|53.08|52.78|53.09|52.79|52.89|52.59|59
1720586400000|2024-07-10 04:40:00|53.07|52.77|52.97|52.67|53.07|52.77|52.97|52.67|72
1720586700000|2024-07-10 04:45:00|52.98|52.68|52.95|52.65|52.98|52.68|52.91|52.61|73
1720587000000|2024-07-10 04:50:00|52.96|52.66|52.97|52.67|52.99|52.69|52.91|52.61|87
1720587300000|2024-07-10 04:55:00|52.96|52.66|53.05|52.75|53.08|52.78|52.95|52.65|114
1720587600000|2024-07-10 05:00:00|53.04|52.74|53.09|52.79|53.13|52.83|53.02|52.72|107
1720587900000|2024-07-10 05:05:00|53.1|52.8|53.08|52.78|53.21|52.91|53.03|52.73|206
1720588200000|2024-07-10 05:10:00|53.09|52.79|53.07|52.77|53.2|52.9|53.05|52.75|127
1720588500000|2024-07-10 05:15:00|53.08|52.78|53.06|52.76|53.15|52.85|52.98|52.68|168
1720588800000|2024-07-10 05:20:00|53.07|52.77|53.01|52.71|53.1|52.8|52.99|52.69|132
1720589100000|2024-07-10 05:25:00|53.02|52.72|52.94|52.64|53.03|52.73|52.94|52.64|37
1720589400000|2024-07-10 05:30:00|52.96|52.66|52.78|52.48|52.97|52.67|52.78|52.48|50
1720589700000|2024-07-10 05:35:00|52.77|52.47|52.7|52.4|52.79|52.49|52.64|52.34|57
1720590000000|2024-07-10 05:40:00|52.69|52.39|52.7|52.4|52.7|52.4|52.59|52.29|52
1720590300000|2024-07-10 05:45:00|52.71|52.41|52.71|52.41|52.77|52.47|52.7|52.4|35
1720590600000|2024-07-10 05:50:00|52.7|52.4|52.69|52.39|52.74|52.44|52.65|52.35|39
1720590900000|2024-07-10 05:55:00|52.7|52.4|52.67|52.37|52.7|52.4|52.63|52.33|33
1720591200000|2024-07-10 06:00:00|52.66|52.36|52.64|52.34|52.68|52.38|52.61|52.31|26
1720591500000|2024-07-10 06:05:00|52.65|52.35|52.47|52.17|52.71|52.41|52.4|52.1|61
1720591800000|2024-07-10 06:10:00|52.49|52.19|52.6|52.3|52.65|52.35|52.49|52.19|85
1720592100000|2024-07-10 06:15:00|52.61|52.31|52.68|52.38|52.69|52.39|52.6|52.3|64
1720592400000|2024-07-10 06:20:00|52.67|52.37|52.6|52.3|52.75|52.45|52.6|52.3|56
1720592700000|2024-07-10 06:25:00|52.59|52.29|52.61|52.31|52.61|52.31|52.58|52.28|40
1720593000000|2024-07-10 06:30:00|52.62|52.32|52.67|52.37|52.68|52.38|52.62|52.32|33
1720593300000|2024-07-10 06:35:00|52.68|52.38|52.73|52.43|52.75|52.45|52.66|52.36|44
1720593600000|2024-07-10 06:40:00|52.74|52.44|52.8|52.5|52.8|52.5|52.74|52.44|34
1720593900000|2024-07-10 06:45:00|52.79|52.49|52.83|52.53|52.85|52.55|52.78|52.48|31
1720594200000|2024-07-10 06:50:00|52.84|52.54|52.87|52.57|52.89|52.59|52.84|52.54|23
1720594500000|2024-07-10 06:55:00|52.86|52.56|52.86|52.56|52.89|52.59|52.86|52.56|31
1720594800000|2024-07-10 07:00:00|52.87|52.57|52.79|52.49|52.89|52.59|52.79|52.49|77
1720595100000|2024-07-10 07:05:00|52.78|52.48|52.71|52.41|52.86|52.56|52.71|52.41|107
1720595400000|2024-07-10 07:10:00|52.72|52.42|52.73|52.43|52.75|52.45|52.7|52.4|58
1720595700000|2024-07-10 07:15:00|52.72|52.42|52.63|52.33|52.73|52.43|52.6|52.3|84
1720596000000|2024-07-10 07:20:00|52.62|52.32|52.59|52.29|52.65|52.35|52.59|52.29|60
1720596300000|2024-07-10 07:25:00|52.6|52.3|52.52|52.22|52.6|52.3|52.5|52.2|63
1720596600000|2024-07-10 07:30:00|52.53|52.23|52.49|52.19|52.54|52.24|52.48|52.18|60
1720596900000|2024-07-10 07:35:00|52.5|52.2|52.43|52.13|52.53|52.23|52.41|52.11|109
1720597200000|2024-07-10 07:40:00|52.42|52.12|52.41|52.11|52.47|52.17|52.39|52.09|102
1720597500000|2024-07-10 07:45:00|52.4|52.1|52.43|52.13|52.44|52.14|52.28|51.98|115
1720597800000|2024-07-10 07:50:00|52.44|52.14|52.5|52.2|52.53|52.23|52.42|52.12|87
1720598100000|2024-07-10 07:55:00|52.49|52.19|52.49|52.19|52.52|52.22|52.45|52.15|27
1720598400000|2024-07-10 08:00:00|52.5|52.2|52.43|52.13|52.54|52.24|52.41|52.11|123
1720598700000|2024-07-10 08:05:00|52.42|52.12|52.48|52.18|52.48|52.18|52.33|52.03|164
1720599000000|2024-07-10 08:10:00|52.47|52.17|52.38|52.08|52.47|52.17|52.31|52.01|144
1720599300000|2024-07-10 08:15:00|52.39|52.09|52.23|51.93|52.43|52.13|52.23|51.93|123
1720599600000|2024-07-10 08:20:00|52.22|51.92|52.45|52.15|52.45|52.15|52.22|51.92|172
1720599900000|2024-07-10 08:25:00|52.44|52.14|52.47|52.17|52.51|52.21|52.41|52.11|91
1720600200000|2024-07-10 08:30:00|52.48|52.18|52.59|52.29|52.65|52.35|52.47|52.17|94
1720600500000|2024-07-10 08:35:00|52.58|52.28|52.58|52.28|52.62|52.32|52.57|52.27|92
1720600800000|2024-07-10 08:40:00|52.59|52.29|52.5|52.2|52.62|52.32|52.47|52.17|51
1720601100000|2024-07-10 08:45:00|52.51|52.21|52.53|52.23|52.59|52.29|52.49|52.19|97
1720601400000|2024-07-10 08:50:00|52.54|52.24|52.51|52.21|52.57|52.27|52.51|52.21|101
1720601700000|2024-07-10 08:55:00|52.5|52.2|52.43|52.13|52.5|52.2|52.42|52.12|137
1720602000000|2024-07-10 09:00:00|52.42|52.12|52.46|52.16|52.52|52.22|52.39|52.09|115
1720602300000|2024-07-10 09:05:00|52.47|52.17|52.65|52.35|52.65|52.35|52.46|52.16|52
1720602600000|2024-07-10 09:10:00|52.64|52.34|52.6|52.3|52.7|52.4|52.59|52.29|44
1720602900000|2024-07-10 09:15:00|52.59|52.29|52.56|52.26|52.62|52.32|52.49|52.19|109
1720603200000|2024-07-10 09:20:00|52.57|52.27|52.42|52.12|52.6|52.3|52.33|52.03|243
1720603500000|2024-07-10 09:25:00|52.41|52.11|52.41|52.11|52.43|52.13|52.39|52.09|107
1720603800000|2024-07-10 09:30:00|52.4|52.1|52.32|52.02|52.41|52.11|52.27|51.97|102
1720604100000|2024-07-10 09:35:00|52.33|52.03|52.33|52.03|52.35|52.05|52.29|51.99|68
1720604400000|2024-07-10 09:40:00|52.34|52.04|52.38|52.08|52.42|52.12|52.31|52.01|176
1720604700000|2024-07-10 09:45:00|52.37|52.07|52.42|52.12|52.47|52.17|52.36|52.06|147
1720605000000|2024-07-10 09:50:00|52.41|52.11|52.42|52.12|52.44|52.14|52.41|52.11|104
1720605300000|2024-07-10 09:55:00|52.41|52.11|52.36|52.06|52.43|52.13|52.35|52.05|47
1720605600000|2024-07-10 10:00:00|52.36|52.06|52.32|52.02|52.41|52.11|52.31|52.01|99
1720605900000|2024-07-10 10:05:00|52.33|52.03|52.32|52.02|52.35|52.05|52.31|52.01|112
1720606200000|2024-07-10 10:10:00|52.33|52.03|52.23|51.93|52.33|52.03|52.22|51.92|68
1720606500000|2024-07-10 10:15:00|52.22|51.92|52.32|52.02|52.33|52.03|52.21|51.91|204
1720606800000|2024-07-10 10:20:00|52.31|52.01|52.4|52.1|52.42|52.12|52.29|51.99|212
1720607100000|2024-07-10 10:25:00|52.39|52.09|52.41|52.11|52.42|52.12|52.38|52.08|110
1720607400000|2024-07-10 10:30:00|52.4|52.1|52.43|52.13|52.44|52.14|52.39|52.09|111
1720607700000|2024-07-10 10:35:00|52.42|52.12|52.42|52.12|52.46|52.16|52.41|52.11|173
1720608000000|2024-07-10 10:40:00|52.43|52.13|52.42|52.12|52.49|52.19|52.41|52.11|107
1720608300000|2024-07-10 10:45:00|52.41|52.11|52.49|52.19|52.57|52.27|52.41|52.11|28
1720608600000|2024-07-10 10:50:00|52.48|52.18|52.49|52.19|52.55|52.25|52.46|52.16|118
1720608900000|2024-07-10 10:55:00|52.5|52.2|52.46|52.16|52.5|52.2|52.41|52.11|125
1720609200000|2024-07-10 11:00:00|52.44|52.14|52.42|52.12|52.48|52.18|52.41|52.11|228
1720609500000|2024-07-10 11:05:00|52.43|52.13|52.43|52.13|52.45|52.15|52.4|52.1|141
1720609800000|2024-07-10 11:10:00|52.42|52.12|52.41|52.11|52.44|52.14|52.38|52.08|184
1720610100000|2024-07-10 11:15:00|52.4|52.1|52.21|51.91|52.44|52.14|52.17|51.87|252
1720610400000|2024-07-10 11:20:00|52.22|51.92|52.13|51.83|52.23|51.93|52.09|51.79|272
1720610700000|2024-07-10 11:25:00|52.12|51.82|52.12|51.82|52.16|51.86|52.11|51.81|20
1720611000000|2024-07-10 11:30:00|52.13|51.83|52.17|51.87|52.22|51.92|52.12|51.82|112
1720611300000|2024-07-10 11:35:00|52.14|51.84|52.25|51.95|52.29|51.99|52.03|51.73|371
1720611600000|2024-07-10 11:40:00|52.24|51.94|52.23|51.93|52.31|52.01|52.19|51.89|256
1720611900000|2024-07-10 11:45:00|52.22|51.92|52.25|51.95|52.28|51.98|52.21|51.91|195
1720612200000|2024-07-10 11:50:00|52.24|51.94|52.24|51.94|52.3|52|52.19|51.89|185
1720612500000|2024-07-10 11:55:00|52.25|51.95|52.18|51.88|52.25|51.95|52.14|51.84|65
1720612800000|2024-07-10 12:00:00|52.19|51.89|52.23|51.93|52.28|51.98|52.16|51.86|160
1720613100000|2024-07-10 12:05:00|52.24|51.94|52.22|51.92|52.32|52.02|52.2|51.9|172
1720613400000|2024-07-10 12:10:00|52.23|51.93|52.27|51.97|52.27|51.97|52.22|51.92|83
1720613700000|2024-07-10 12:15:00|52.26|51.96|52.27|51.97|52.3|52|52.18|51.88|168
1720614000000|2024-07-10 12:20:00|52.26|51.96|52.14|51.84|52.29|51.99|52.14|51.84|92
1720614300000|2024-07-10 12:25:00|52.13|51.83|52.12|51.82|52.15|51.85|52.09|51.79|197
1720614600000|2024-07-10 12:30:00|52.11|51.81|51.9|51.6|52.13|51.83|51.87|51.57|277
1720614900000|2024-07-10 12:35:00|51.91|51.61|51.92|51.62|51.98|51.68|51.76|51.46|348
1720615200000|2024-07-10 12:40:00|51.91|51.61|51.92|51.62|51.99|51.69|51.89|51.59|50
1720615500000|2024-07-10 12:45:00|51.91|51.61|52.03|51.73|52.05|51.75|51.79|51.49|165
1720615800000|2024-07-10 12:50:00|52.02|51.72|52.03|51.73|52.07|51.77|51.98|51.68|290
1720616100000|2024-07-10 12:55:00|52.02|51.72|52.25|51.95|52.25|51.95|51.97|51.67|240
1720616400000|2024-07-10 13:00:00|52.24|51.94|52.15|51.85|52.4|52.1|52.08|51.78|315
1720616700000|2024-07-10 13:05:00|52.16|51.86|52.2|51.9|52.26|51.96|52.15|51.85|198
1720617000000|2024-07-10 13:10:00|52.21|51.91|52.31|52.01|52.34|52.04|52.19|51.89|238
1720617300000|2024-07-10 13:15:00|52.3|52|52.19|51.89|52.32|52.02|52.18|51.88|206
1720617600000|2024-07-10 13:20:00|52.2|51.9|52.09|51.79|52.25|51.95|52.07|51.77|197
1720617900000|2024-07-10 13:25:00|52.1|51.8|52.08|51.78|52.18|51.88|52.03|51.73|279
1720618200000|2024-07-10 13:30:00|52.07|51.77|52.07|51.77|52.11|51.81|52.02|51.72|265
1720618500000|2024-07-10 13:35:00|52.06|51.76|52.01|51.71|52.11|51.81|51.81|51.51|425
1720618800000|2024-07-10 13:40:00|52.02|51.72|52.04|51.74|52.06|51.76|51.91|51.61|371
1720619100000|2024-07-10 13:45:00|52.05|51.75|52.02|51.72|52.16|51.86|52.01|51.71|344
1720619400000|2024-07-10 13:50:00|52.01|51.71|52.04|51.74|52.05|51.75|51.94|51.64|356
1720619700000|2024-07-10 13:55:00|52.05|51.75|52.17|51.87|52.18|51.88|51.99|51.69|257
1720620000000|2024-07-10 14:00:00|52.16|51.86|52.29|51.99|52.33|52.03|52.09|51.79|476
1720620300000|2024-07-10 14:05:00|52.3|52|52.22|51.92|52.32|52.02|52.21|51.91|299
1720620600000|2024-07-10 14:10:00|52.21|51.91|52.06|51.76|52.24|51.94|51.96|51.66|397
1720620900000|2024-07-10 14:15:00|52.07|51.77|52.21|51.91|52.27|51.97|52|51.7|398
1720621200000|2024-07-10 14:20:00|52.2|51.9|52.25|51.95|52.25|51.95|52.15|51.85|330
1720621500000|2024-07-10 14:25:00|52.24|51.94|52.21|51.91|52.29|51.99|52.19|51.89|187
1720621800000|2024-07-10 14:30:00|52.2|51.9|52.31|52.01|52.38|52.08|52.2|51.9|267
1720622100000|2024-07-10 14:35:00|52.32|52.02|52.28|51.98|52.36|52.06|52.23|51.93|181
1720622400000|2024-07-10 14:40:00|52.27|51.97|52.25|51.95|52.28|51.98|52.22|51.92|193
1720622700000|2024-07-10 14:45:00|52.26|51.96|52.18|51.88|52.28|51.98|52.09|51.79|202
1720623000000|2024-07-10 14:50:00|52.19|51.89|52.19|51.89|52.23|51.93|52.13|51.83|185
1720623300000|2024-07-10 14:55:00|52.18|51.88|52.22|51.92|52.26|51.96|52.14|51.84|202
1720623600000|2024-07-10 15:00:00|52.21|51.91|52.23|51.93|52.25|51.95|52.19|51.89|322
1720623900000|2024-07-10 15:05:00|52.22|51.92|52.21|51.91|52.27|51.97|52.16|51.86|204
1720624200000|2024-07-10 15:10:00|52.2|51.9|52.39|52.09|52.41|52.11|52.19|51.89|217
1720624500000|2024-07-10 15:15:00|52.4|52.1|52.46|52.16|52.49|52.19|52.39|52.09|184
1720624800000|2024-07-10 15:20:00|52.45|52.15|52.5|52.2|52.53|52.23|52.41|52.11|191
1720625100000|2024-07-10 15:25:00|52.51|52.21|52.43|52.13|52.51|52.21|52.41|52.11|143
1720625400000|2024-07-10 15:30:00|52.42|52.12|52.7|52.4|52.71|52.41|52.41|52.11|283
1720625700000|2024-07-10 15:35:00|52.69|52.39|52.68|52.38|52.72|52.42|52.65|52.35|208
1720626000000|2024-07-10 15:40:00|52.67|52.37|52.73|52.43|52.73|52.43|52.62|52.32|59
1720626300000|2024-07-10 15:45:00|52.74|52.44|52.74|52.44|52.82|52.52|52.61|52.31|110
1720626600000|2024-07-10 15:50:00|52.73|52.43|52.76|52.46|52.8|52.5|52.7|52.4|174
1720626900000|2024-07-10 15:55:00|52.75|52.45|52.71|52.41|52.79|52.49|52.7|52.4|221
1720627200000|2024-07-10 16:00:00|52.72|52.42|52.72|52.42|52.75|52.45|52.61|52.31|178
1720627500000|2024-07-10 16:05:00|52.71|52.41|52.89|52.59|52.91|52.61|52.71|52.41|192
1720627800000|2024-07-10 16:10:00|52.88|52.58|52.99|52.69|53.03|52.73|52.86|52.56|258
1720628100000|2024-07-10 16:15:00|53|52.7|52.97|52.67|53.04|52.74|52.95|52.65|171
1720628400000|2024-07-10 16:20:00|52.96|52.66|52.91|52.61|52.97|52.67|52.89|52.59|144
1720628700000|2024-07-10 16:25:00|52.92|52.62|52.88|52.58|52.93|52.63|52.87|52.57|41
1720629000000|2024-07-10 16:30:00|52.89|52.59|52.89|52.59|52.92|52.62|52.85|52.55|29
1720629300000|2024-07-10 16:35:00|52.86|52.56|52.79|52.49|52.86|52.56|52.79|52.49|37
1720629600000|2024-07-10 16:40:00|52.8|52.5|52.74|52.44|52.8|52.5|52.72|52.42|9
1720629900000|2024-07-10 16:45:00|52.76|52.46|52.59|52.29|52.76|52.46|52.59|52.29|85
1720630200000|2024-07-10 16:50:00|52.58|52.28|52.57|52.27|52.59|52.29|52.48|52.18|66
1720630500000|2024-07-10 16:55:00|52.58|52.28|52.56|52.26|52.6|52.3|52.56|52.26|24
1720630800000|2024-07-10 17:00:00|52.57|52.27|52.5|52.2|52.58|52.28|52.48|52.18|56
1720631100000|2024-07-10 17:05:00|52.49|52.19|52.45|52.15|52.51|52.21|52.45|52.15|24
1720631400000|2024-07-10 17:10:00|52.44|52.14|52.5|52.2|52.53|52.23|52.41|52.11|40
1720631700000|2024-07-10 17:15:00|52.52|52.22|52.42|52.12|52.57|52.27|52.41|52.11|70
1720632000000|2024-07-10 17:20:00|52.4|52.1|52.39|52.09|52.47|52.17|52.38|52.08|58
1720632300000|2024-07-10 17:25:00|52.37|52.07|52.4|52.1|52.4|52.1|52.28|51.98|40
1720632600000|2024-07-10 17:30:00|52.39|52.09|52.4|52.1|52.42|52.12|52.34|52.04|52
1720632900000|2024-07-10 17:35:00|52.41|52.11|52.54|52.24|52.55|52.25|52.41|52.11|38
1720633200000|2024-07-10 17:40:00|52.55|52.25|52.47|52.17|52.55|52.25|52.46|52.16|41
1720633500000|2024-07-10 17:45:00|52.48|52.18|52.55|52.25|52.55|52.25|52.47|52.17|45
1720633800000|2024-07-10 17:50:00|52.54|52.24|52.56|52.26|52.58|52.28|52.54|52.24|7
1720634100000|2024-07-10 17:55:00|52.55|52.25|52.57|52.27|52.61|52.31|52.55|52.25|19
1720634400000|2024-07-10 18:00:00|52.58|52.28|52.63|52.33|52.63|52.33|52.58|52.28|5
1720634700000|2024-07-10 18:05:00|52.65|52.35|52.64|52.34|52.65|52.35|52.58|52.28|17
1720635000000|2024-07-10 18:10:00|52.65|52.35|52.73|52.43|52.73|52.43|52.65|52.35|11
1720635300000|2024-07-10 18:15:00|52.74|52.44|52.81|52.51|52.86|52.56|52.74|52.44|16
1720635600000|2024-07-10 18:20:00|52.8|52.5|52.67|52.37|52.8|52.5|52.67|52.37|53
1720635900000|2024-07-10 18:25:00|52.68|52.38|52.61|52.31|52.68|52.38|52.6|52.3|83
1720636200000|2024-07-10 18:30:00|52.6|52.3|52.63|52.33|52.64|52.34|52.57|52.27|71
1720636500000|2024-07-10 18:35:00|52.62|52.32|52.73|52.43|52.74|52.44|52.61|52.31|28
1720636800000|2024-07-10 18:40:00|52.69|52.39|52.67|52.37|52.72|52.42|52.66|52.36|27
1720637100000|2024-07-10 18:45:00|52.66|52.36|52.67|52.37|52.73|52.43|52.65|52.35|23
1720637400000|2024-07-10 18:50:00|52.69|52.39|52.65|52.35|52.73|52.43|52.64|52.34|18
1720637700000|2024-07-10 18:55:00|52.63|52.33|52.62|52.32|52.63|52.33|52.61|52.31|6
1720638000000|2024-07-10 19:00:00|52.63|52.33|52.59|52.29|52.63|52.33|52.57|52.27|42
1720638300000|2024-07-10 19:05:00|52.6|52.3|52.63|52.33|52.63|52.33|52.58|52.28|24
1720638600000|2024-07-10 19:10:00|52.64|52.34|52.45|52.15|52.64|52.34|52.45|52.15|36
1720638900000|2024-07-10 19:15:00|52.46|52.16|52.46|52.16|52.5|52.2|52.44|52.14|31
1720639200000|2024-07-10 19:20:00|52.47|52.17|52.46|52.16|52.47|52.17|52.41|52.11|29
1720639500000|2024-07-10 19:25:00|52.45|52.15|52.43|52.13|52.45|52.15|52.4|52.1|28
1720639800000|2024-07-10 19:30:00|52.44|52.14|52.48|52.18|52.48|52.18|52.4|52.1|34
1720640100000|2024-07-10 19:35:00|52.49|52.19|52.49|52.19|52.5|52.2|52.48|52.18|7
1720640400000|2024-07-10 19:40:00|52.47|52.17|52.46|52.16|52.51|52.21|52.46|52.16|15
1720640700000|2024-07-10 19:45:00|52.45|52.15|52.48|52.18|52.5|52.2|52.45|52.15|7
1720641000000|2024-07-10 19:50:00|52.44|52.14|52.46|52.16|52.5|52.2|52.4|52.1|27
1720641300000|2024-07-10 19:55:00|52.48|52.18|52.45|52.15|52.48|52.18|52.4|52.1|63
1720641600000|2024-07-10 20:00:00|52.46|52.16|52.49|52.19|52.54|52.24|52.41|52.11|96
1720641900000|2024-07-10 20:05:00|52.48|52.18|52.39|52.09|52.48|52.18|52.36|52.06|66
1720642200000|2024-07-10 20:10:00|52.4|52.1|52.47|52.17|52.48|52.18|52.38|52.08|47
1720642500000|2024-07-10 20:15:00|52.48|52.18|52.36|52.06|52.51|52.21|52.36|52.06|62
1720642800000|2024-07-10 20:20:00|52.37|52.07|52.36|52.06|52.4|52.1|52.36|52.06|23
1720643100000|2024-07-10 20:25:00|52.38|52.08|52.28|51.98|52.39|52.09|52.26|51.96|62
1720643400000|2024-07-10 20:30:00|52.29|51.99|52.24|51.94|52.29|51.99|52.15|51.85|39
1720643700000|2024-07-10 20:35:00|52.22|51.92|52.25|51.95|52.26|51.96|52.21|51.91|28
1720644000000|2024-07-10 20:40:00|52.26|51.96|52.37|52.07|52.38|52.08|52.26|51.96|50
1720644300000|2024-07-10 20:45:00|52.36|52.06|52.35|52.05|52.39|52.09|52.3|52|51
1720644600000|2024-07-10 20:50:00|52.36|52.06|52.36|52.06|52.43|52.13|52.35|52.05|40
1720644900000|2024-07-10 20:55:00|52.35|52.05|52.37|52.07|52.37|52.07|52.31|52.01|34
1720645200000|2024-07-10 21:00:00|52.36|52.06|52.3|52|52.38|52.08|52.29|51.99|70
1720645500000|2024-07-10 21:05:00|52.31|52.01|52.33|52.03|52.33|52.03|52.3|52|62
1720645800000|2024-07-10 21:10:00|52.34|52.04|52.19|51.89|52.36|52.06|52.19|51.89|100
1720646100000|2024-07-10 21:15:00|52.18|51.88|52.2|51.9|52.21|51.91|52.1|51.8|60
1720646400000|2024-07-10 21:20:00|52.21|51.91|52.38|52.08|52.39|52.09|52.2|51.9|42
1720646700000|2024-07-10 21:25:00|52.39|52.09|52.3|52|52.39|52.09|52.29|51.99|38
1720647000000|2024-07-10 21:30:00|52.29|51.99|52.19|51.89|52.31|52.01|52.19|51.89|72
1720647300000|2024-07-10 21:35:00|52.2|51.9|52.24|51.94|52.26|51.96|52.19|51.89|150
1720647600000|2024-07-10 21:40:00|52.25|51.95|52.26|51.96|52.28|51.98|52.23|51.93|173
1720647900000|2024-07-10 21:45:00|52.25|51.95|52.24|51.94|52.28|51.98|52.23|51.93|176
1720648200000|2024-07-10 21:50:00|52.25|51.95|52.28|51.98|52.3|52|52.24|51.94|28
1720648500000|2024-07-10 21:55:00|52.27|51.97|52.24|51.94|52.3|52|52.24|51.94|32
1720648800000|2024-07-10 22:00:00|52.25|51.95|52.36|52.06|52.37|52.07|52.24|51.94|71
1720649100000|2024-07-10 22:05:00|52.35|52.05|52.29|51.99|52.38|52.08|52.29|51.99|68
1720649400000|2024-07-10 22:10:00|52.28|51.98|52.25|51.95|52.29|51.99|52.24|51.94|23
1720649700000|2024-07-10 22:15:00|52.24|51.94|52.25|51.95|52.25|51.95|52.18|51.88|36
1720650000000|2024-07-10 22:20:00|52.24|51.94|52.27|51.97|52.39|52.09|52.24|51.94|80
1720650300000|2024-07-10 22:25:00|52.26|51.96|52.3|52|52.31|52.01|52.26|51.96|77
1720650600000|2024-07-10 22:30:00|52.29|51.99|52.3|52|52.32|52.02|52.28|51.98|60
1720650900000|2024-07-10 22:35:00|52.29|51.99|52.31|52.01|52.33|52.03|52.29|51.99|19
1720651200000|2024-07-10 22:40:00|52.3|52|52.28|51.98|52.31|52.01|52.28|51.98|17
1720651500000|2024-07-10 22:45:00|52.29|51.99|52.33|52.03|52.33|52.03|52.27|51.97|20
1720651800000|2024-07-10 22:50:00|52.34|52.04|52.4|52.1|52.4|52.1|52.34|52.04|13
1720652100000|2024-07-10 22:55:00|52.39|52.09|52.39|52.09|52.43|52.13|52.38|52.08|67
1720652400000|2024-07-10 23:00:00|52.37|52.07|52.38|52.08|52.4|52.1|52.35|52.05|37
1720652700000|2024-07-10 23:05:00|52.37|52.07|52.38|52.08|52.39|52.09|52.36|52.06|20
1720653000000|2024-07-10 23:10:00|52.39|52.09|52.38|52.08|52.43|52.13|52.37|52.07|53
1720653300000|2024-07-10 23:15:00|52.37|52.07|52.39|52.09|52.42|52.12|52.35|52.05|17
1720653600000|2024-07-10 23:20:00|52.4|52.1|52.46|52.16|52.47|52.17|52.39|52.09|39
1720653900000|2024-07-10 23:25:00|52.47|52.17|52.45|52.15|52.48|52.18|52.44|52.14|55
1720654200000|2024-07-10 23:30:00|52.46|52.16|52.47|52.17|52.48|52.18|52.42|52.12|33
1720654500000|2024-07-10 23:35:00|52.48|52.18|52.55|52.25|52.57|52.27|52.48|52.18|119
1720654800000|2024-07-10 23:40:00|52.56|52.26|52.59|52.29|52.64|52.34|52.53|52.23|86
1720655100000|2024-07-10 23:45:00|52.58|52.28|52.55|52.25|52.59|52.29|52.55|52.25|18
1720655400000|2024-07-10 23:50:00|52.56|52.26|52.57|52.27|52.59|52.29|52.55|52.25|11
1720655700000|2024-07-10 23:55:00|52.56|52.26|52.51|52.21|52.57|52.27|52.5|52.2|46
1720656000000|2024-07-11 00:00:00|52.52|52.22|52.56|52.26|52.57|52.27|52.5|52.2|59
1720656300000|2024-07-11 00:05:00|52.55|52.25|52.62|52.32|52.63|52.33|52.55|52.25|74
1720656600000|2024-07-11 00:10:00|52.63|52.33|52.55|52.25|52.63|52.33|52.54|52.24|47
1720656900000|2024-07-11 00:15:00|52.56|52.26|52.45|52.15|52.56|52.26|52.43|52.13|43
1720657200000|2024-07-11 00:20:00|52.46|52.16|52.62|52.32|52.65|52.35|52.4|52.1|157
1720657500000|2024-07-11 00:25:00|52.61|52.31|52.5|52.2|52.61|52.31|52.49|52.19|71
1720657800000|2024-07-11 00:30:00|52.49|52.19|52.45|52.15|52.54|52.24|52.45|52.15|108
1720658100000|2024-07-11 00:35:00|52.46|52.16|52.45|52.15|52.47|52.17|52.4|52.1|68
1720658400000|2024-07-11 00:40:00|52.44|52.14|52.46|52.16|52.48|52.18|52.44|52.14|60
1720658700000|2024-07-11 00:45:00|52.47|52.17|52.53|52.23|52.56|52.26|52.46|52.16|67
1720659000000|2024-07-11 00:50:00|52.54|52.24|52.63|52.33|52.64|52.34|52.51|52.21|111
1720659300000|2024-07-11 00:55:00|52.64|52.34|52.79|52.49|52.83|52.53|52.63|52.33|121
1720659600000|2024-07-11 01:00:00|52.8|52.5|52.65|52.35|52.84|52.54|52.65|52.35|198
1720659900000|2024-07-11 01:05:00|52.64|52.34|52.65|52.35|52.79|52.49|52.59|52.29|174
1720660200000|2024-07-11 01:10:00|52.64|52.34|52.64|52.34|52.69|52.39|52.58|52.28|91
1720660500000|2024-07-11 01:15:00|52.61|52.31|52.51|52.21|52.61|52.31|52.44|52.14|140
1720660800000|2024-07-11 01:20:00|52.52|52.22|52.54|52.24|52.57|52.27|52.48|52.18|77
1720661100000|2024-07-11 01:25:00|52.55|52.25|52.53|52.23|52.56|52.26|52.49|52.19|36
1720661400000|2024-07-11 01:30:00|52.52|52.22|52.45|52.15|52.58|52.28|52.45|52.15|29
1720661700000|2024-07-11 01:35:00|52.43|52.13|52.78|52.48|52.79|52.49|52.43|52.13|83
1720662000000|2024-07-11 01:40:00|52.77|52.47|52.89|52.59|52.92|52.62|52.68|52.38|132
1720662300000|2024-07-11 01:45:00|52.9|52.6|53.17|52.87|53.21|52.91|52.84|52.54|181
1720662600000|2024-07-11 01:50:00|53.18|52.88|53.17|52.87|53.26|52.96|53.14|52.84|135
1720662900000|2024-07-11 01:55:00|53.16|52.86|53.15|52.85|53.32|53.02|53.08|52.78|212
1720663200000|2024-07-11 02:00:00|53.16|52.86|53.07|52.77|53.18|52.88|53.07|52.77|92
1720663500000|2024-07-11 02:05:00|53.06|52.76|53.03|52.73|53.07|52.77|52.95|52.65|71
1720663800000|2024-07-11 02:10:00|53.04|52.74|53.03|52.73|53.15|52.85|53.03|52.73|75
1720664100000|2024-07-11 02:15:00|53|52.7|52.95|52.65|53.03|52.73|52.75|52.45|133
1720664400000|2024-07-11 02:20:00|52.94|52.64|52.95|52.65|53.04|52.74|52.85|52.55|121
1720664700000|2024-07-11 02:25:00|52.94|52.64|53.03|52.73|53.08|52.78|52.93|52.63|67
1720665000000|2024-07-11 02:30:00|53.05|52.75|53.06|52.76|53.07|52.77|52.94|52.64|86
1720665300000|2024-07-11 02:35:00|53.08|52.78|52.95|52.65|53.08|52.78|52.95|52.65|66
1720665600000|2024-07-11 02:40:00|52.96|52.66|52.9|52.6|53.02|52.72|52.9|52.6|59
1720665900000|2024-07-11 02:45:00|52.89|52.59|52.84|52.54|52.9|52.6|52.81|52.51|58
1720666200000|2024-07-11 02:50:00|52.85|52.55|52.89|52.59|52.93|52.63|52.81|52.51|54
1720666500000|2024-07-11 02:55:00|52.9|52.6|52.87|52.57|52.93|52.63|52.87|52.57|27
1720666800000|2024-07-11 03:00:00|52.88|52.58|52.78|52.48|52.9|52.6|52.78|52.48|56
1720667100000|2024-07-11 03:05:00|52.77|52.47|52.65|52.35|52.77|52.47|52.55|52.25|105
1720667400000|2024-07-11 03:10:00|52.64|52.34|52.61|52.31|52.64|52.34|52.59|52.29|36
1720667700000|2024-07-11 03:15:00|52.6|52.3|52.22|51.92|52.67|52.37|52.22|51.92|126
1720668000000|2024-07-11 03:20:00|52.23|51.93|52.38|52.08|52.44|52.14|52.1|51.8|270
1720668300000|2024-07-11 03:25:00|52.37|52.07|52.4|52.1|52.5|52.2|52.29|51.99|124
1720668600000|2024-07-11 03:30:00|52.39|52.09|52.55|52.25|52.55|52.25|52.39|52.09|117
1720668900000|2024-07-11 03:35:00|52.54|52.24|52.47|52.17|52.54|52.24|52.38|52.08|89
1720669200000|2024-07-11 03:40:00|52.46|52.16|52.46|52.16|52.49|52.19|52.39|52.09|63
1720669500000|2024-07-11 03:45:00|52.45|52.15|52.51|52.21|52.58|52.28|52.45|52.15|79
1720669800000|2024-07-11 03:50:00|52.52|52.22|52.5|52.2|52.53|52.23|52.48|52.18|39
1720670100000|2024-07-11 03:55:00|52.51|52.21|52.61|52.31|52.69|52.39|52.51|52.21|48
1720670400000|2024-07-11 04:00:00|52.6|52.3|52.61|52.31|52.69|52.39|52.59|52.29|55
1720670700000|2024-07-11 04:05:00|52.62|52.32|52.87|52.57|52.87|52.57|52.61|52.31|100
1720671000000|2024-07-11 04:10:00|52.86|52.56|52.89|52.59|52.93|52.63|52.8|52.5|82
1720671300000|2024-07-11 04:15:00|52.88|52.58|52.87|52.57|52.92|52.62|52.8|52.5|58
1720671600000|2024-07-11 04:20:00|52.88|52.58|52.98|52.68|52.98|52.68|52.86|52.56|59
1720671900000|2024-07-11 04:25:00|52.97|52.67|52.78|52.48|52.98|52.68|52.74|52.44|94
1720672200000|2024-07-11 04:30:00|52.77|52.47|52.8|52.5|52.83|52.53|52.71|52.41|72
1720672500000|2024-07-11 04:35:00|52.79|52.49|52.77|52.47|52.82|52.52|52.77|52.47|48
1720672800000|2024-07-11 04:40:00|52.76|52.46|52.75|52.45|52.76|52.46|52.7|52.4|49
1720673100000|2024-07-11 04:45:00|52.76|52.46|52.74|52.44|52.81|52.51|52.69|52.39|46
1720673400000|2024-07-11 04:50:00|52.75|52.45|52.75|52.45|52.76|52.46|52.68|52.38|38
1720673700000|2024-07-11 04:55:00|52.74|52.44|52.74|52.44|52.75|52.45|52.69|52.39|14
1720674000000|2024-07-11 05:00:00|52.73|52.43|52.74|52.44|52.75|52.45|52.69|52.39|27
1720674300000|2024-07-11 05:05:00|52.75|52.45|52.74|52.44|52.77|52.47|52.67|52.37|45
1720674600000|2024-07-11 05:10:00|52.73|52.43|52.77|52.47|52.78|52.48|52.72|52.42|39
1720674900000|2024-07-11 05:15:00|52.78|52.48|52.84|52.54|52.85|52.55|52.75|52.45|28
1720675200000|2024-07-11 05:20:00|52.83|52.53|52.76|52.46|52.86|52.56|52.76|52.46|35
1720675500000|2024-07-11 05:25:00|52.77|52.47|52.74|52.44|52.78|52.48|52.73|52.43|44
1720675800000|2024-07-11 05:30:00|52.75|52.45|52.69|52.39|52.75|52.45|52.66|52.36|52
1720676100000|2024-07-11 05:35:00|52.7|52.4|52.8|52.5|52.83|52.53|52.69|52.39|58
1720676400000|2024-07-11 05:40:00|52.79|52.49|52.9|52.6|52.94|52.64|52.76|52.46|102
1720676700000|2024-07-11 05:45:00|52.89|52.59|52.84|52.54|52.9|52.6|52.8|52.5|71
1720677000000|2024-07-11 05:50:00|52.85|52.55|52.97|52.67|53.07|52.77|52.84|52.54|84
1720677300000|2024-07-11 05:55:00|52.98|52.68|53|52.7|53.03|52.73|52.94|52.64|78
1720677600000|2024-07-11 06:00:00|53.01|52.71|52.98|52.68|53.02|52.72|52.96|52.66|52
1720677900000|2024-07-11 06:05:00|52.99|52.69|52.83|52.53|52.99|52.69|52.77|52.47|70
1720678200000|2024-07-11 06:10:00|52.81|52.51|52.89|52.59|52.89|52.59|52.8|52.5|26
1720678500000|2024-07-11 06:15:00|52.88|52.58|52.96|52.66|52.99|52.69|52.86|52.56|45
1720678800000|2024-07-11 06:20:00|52.95|52.65|52.89|52.59|53.01|52.71|52.89|52.59|82
1720679100000|2024-07-11 06:25:00|52.88|52.58|52.94|52.64|52.96|52.66|52.87|52.57|48
1720679400000|2024-07-11 06:30:00|52.96|52.66|52.96|52.66|53|52.7|52.89|52.59|92
1720679700000|2024-07-11 06:35:00|52.97|52.67|53.01|52.71|53.04|52.74|52.96|52.66|134
1720680000000|2024-07-11 06:40:00|53|52.7|53|52.7|53.02|52.72|52.98|52.68|76
1720680300000|2024-07-11 06:45:00|53.01|52.71|53.07|52.77|53.12|52.82|52.98|52.68|85
1720680600000|2024-07-11 06:50:00|53.08|52.78|53.06|52.76|53.09|52.79|53.01|52.71|30
1720680900000|2024-07-11 06:55:00|53.07|52.77|53.05|52.75|53.09|52.79|53.04|52.74|22
1720681200000|2024-07-11 07:00:00|53.06|52.76|53.08|52.78|53.1|52.8|53.05|52.75|65
1720681500000|2024-07-11 07:05:00|53.07|52.77|53.07|52.77|53.09|52.79|53.06|52.76|57
1720681800000|2024-07-11 07:10:00|53.06|52.76|53.08|52.78|53.1|52.8|53.06|52.76|65
1720682100000|2024-07-11 07:15:00|53.09|52.79|53.14|52.84|53.18|52.88|53.08|52.78|82
1720682400000|2024-07-11 07:20:00|53.13|52.83|53.11|52.81|53.17|52.87|53.1|52.8|44
1720682700000|2024-07-11 07:25:00|53.13|52.83|53.11|52.81|53.15|52.85|53.09|52.79|131
1720683000000|2024-07-11 07:30:00|53.12|52.82|53.04|52.74|53.15|52.85|53.03|52.73|85
1720683300000|2024-07-11 07:35:00|53.05|52.75|52.99|52.69|53.06|52.76|52.99|52.69|24
1720683600000|2024-07-11 07:40:00|53|52.7|52.96|52.66|53.01|52.71|52.96|52.66|52
1720683900000|2024-07-11 07:45:00|52.95|52.65|52.89|52.59|52.98|52.68|52.88|52.58|50
1720684200000|2024-07-11 07:50:00|52.88|52.58|52.9|52.6|52.92|52.62|52.88|52.58|37
1720684500000|2024-07-11 07:55:00|52.91|52.61|52.87|52.57|52.92|52.62|52.87|52.57|17
1720684800000|2024-07-11 08:00:00|52.88|52.58|52.95|52.65|52.95|52.65|52.88|52.58|13
1720685100000|2024-07-11 08:05:00|52.96|52.66|52.98|52.68|52.98|52.68|52.95|52.65|128
1720685400000|2024-07-11 08:10:00|52.97|52.67|52.82|52.52|52.99|52.69|52.8|52.5|88
1720685700000|2024-07-11 08:15:00|52.81|52.51|52.82|52.52|52.86|52.56|52.77|52.47|39
1720686000000|2024-07-11 08:20:00|52.81|52.51|52.77|52.47|52.82|52.52|52.77|52.47|79
1720686300000|2024-07-11 08:25:00|52.78|52.48|52.83|52.53|52.88|52.58|52.77|52.47|37
1720686600000|2024-07-11 08:30:00|52.82|52.52|52.78|52.48|52.85|52.55|52.74|52.44|48
1720686900000|2024-07-11 08:35:00|52.77|52.47|52.89|52.59|52.89|52.59|52.76|52.46|46
1720687200000|2024-07-11 08:40:00|52.9|52.6|52.87|52.57|52.92|52.62|52.87|52.57|26
1720687500000|2024-07-11 08:45:00|52.85|52.55|52.86|52.56|52.92|52.62|52.85|52.55|17
1720687800000|2024-07-11 08:50:00|52.87|52.57|52.87|52.57|52.89|52.59|52.86|52.56|25
1720688100000|2024-07-11 08:55:00|52.88|52.58|52.88|52.58|52.89|52.59|52.87|52.57|15
1720688400000|2024-07-11 09:00:00|52.87|52.57|52.89|52.59|52.93|52.63|52.87|52.57|11
1720688700000|2024-07-11 09:05:00|52.88|52.58|52.83|52.53|52.89|52.59|52.8|52.5|34
1720689000000|2024-07-11 09:10:00|52.84|52.54|52.85|52.55|52.86|52.56|52.84|52.54|3
1720689300000|2024-07-11 09:15:00|52.86|52.56|52.83|52.53|52.87|52.57|52.8|52.5|30
1720689600000|2024-07-11 09:20:00|52.82|52.52|52.85|52.55|52.86|52.56|52.82|52.52|14
1720689900000|2024-07-11 09:25:00|52.84|52.54|52.82|52.52|52.85|52.55|52.81|52.51|39
1720690200000|2024-07-11 09:30:00|52.81|52.51|52.78|52.48|52.82|52.52|52.76|52.46|31
1720690500000|2024-07-11 09:35:00|52.79|52.49|52.79|52.49|52.83|52.53|52.76|52.46|64
1720690800000|2024-07-11 09:40:00|52.77|52.47|52.87|52.57|52.95|52.65|52.77|52.47|60
1720691100000|2024-07-11 09:45:00|52.88|52.58|52.89|52.59|52.92|52.62|52.86|52.56|40
1720691400000|2024-07-11 09:50:00|52.9|52.6|52.92|52.62|52.93|52.63|52.87|52.57|21
1720691700000|2024-07-11 09:55:00|52.91|52.61|52.98|52.68|52.99|52.69|52.9|52.6|33
1720692000000|2024-07-11 10:00:00|52.99|52.69|53.04|52.74|53.08|52.78|52.97|52.67|69
1720692300000|2024-07-11 10:05:00|53.05|52.75|52.92|52.62|53.05|52.75|52.92|52.62|57
1720692600000|2024-07-11 10:10:00|52.94|52.64|52.87|52.57|52.94|52.64|52.84|52.54|39
1720692900000|2024-07-11 10:15:00|52.86|52.56|52.84|52.54|52.88|52.58|52.84|52.54|40
1720693200000|2024-07-11 10:20:00|52.85|52.55|52.94|52.64|52.98|52.68|52.84|52.54|33
1720693500000|2024-07-11 10:25:00|52.93|52.63|52.94|52.64|52.95|52.65|52.88|52.58|33
1720693800000|2024-07-11 10:30:00|52.93|52.63|52.93|52.63|53|52.7|52.89|52.59|71
1720694100000|2024-07-11 10:35:00|52.94|52.64|53.05|52.75|53.06|52.76|52.94|52.64|106
1720694400000|2024-07-11 10:40:00|53.06|52.76|53.05|52.75|53.07|52.77|53.02|52.72|67
1720694700000|2024-07-11 10:45:00|53.07|52.77|53.07|52.77|53.08|52.78|53.05|52.75|110
1720695000000|2024-07-11 10:50:00|53.08|52.78|53.06|52.76|53.13|52.83|53.05|52.75|77
1720695300000|2024-07-11 10:55:00|53.05|52.75|53.08|52.78|53.08|52.78|53.05|52.75|32
1720695600000|2024-07-11 11:00:00|53.09|52.79|53.1|52.8|53.15|52.85|53.07|52.77|168
1720695900000|2024-07-11 11:05:00|53.11|52.81|53.09|52.79|53.12|52.82|53.07|52.77|105
1720696200000|2024-07-11 11:10:00|53.1|52.8|53.11|52.81|53.13|52.83|53.08|52.78|132
1720696500000|2024-07-11 11:15:00|53.12|52.82|53.1|52.8|53.13|52.83|53.09|52.79|73
1720696800000|2024-07-11 11:20:00|53.11|52.81|53.14|52.84|53.16|52.86|53.1|52.8|49
1720697100000|2024-07-11 11:25:00|53.15|52.85|53.19|52.89|53.19|52.89|53.15|52.85|42
1720697400000|2024-07-11 11:30:00|53.18|52.88|53.25|52.95|53.28|52.98|53.16|52.86|122
1720697700000|2024-07-11 11:35:00|53.26|52.96|53.27|52.97|53.29|52.99|53.23|52.93|145
1720698000000|2024-07-11 11:40:00|53.26|52.96|53.36|53.06|53.4|53.1|53.26|52.96|329
1720698300000|2024-07-11 11:45:00|53.35|53.05|53.4|53.1|53.44|53.14|53.35|53.05|181
1720698600000|2024-07-11 11:50:00|53.39|53.09|53.4|53.1|53.47|53.17|53.39|53.09|265
1720698900000|2024-07-11 11:55:00|53.41|53.11|53.4|53.1|53.44|53.14|53.36|53.06|189
1720699200000|2024-07-11 12:00:00|53.39|53.09|53.3|53|53.43|53.13|53.29|52.99|159
1720699500000|2024-07-11 12:05:00|53.31|53.01|53.37|53.07|53.37|53.07|53.29|52.99|151
1720699800000|2024-07-11 12:10:00|53.38|53.08|53.38|53.08|53.41|53.11|53.36|53.06|169
1720700100000|2024-07-11 12:15:00|53.39|53.09|53.31|53.01|53.43|53.13|53.29|52.99|221
1720700400000|2024-07-11 12:20:00|53.32|53.02|53.42|53.12|53.44|53.14|53.3|53|234
1720700700000|2024-07-11 12:25:00|53.44|53.14|53.56|53.26|53.7|53.4|53.39|53.09|366
1720701000000|2024-07-11 12:30:00|53.57|53.27|54.35|54.05|54.36|54.06|53.57|53.27|675
1720701300000|2024-07-11 12:35:00|54.38|54.08|54.34|54.04|54.46|54.16|54.02|53.72|490
1720701600000|2024-07-11 12:40:00|54.35|54.05|54.05|53.75|54.37|54.07|54.01|53.71|297
1720701900000|2024-07-11 12:45:00|54.06|53.76|54.17|53.87|54.29|53.99|53.99|53.69|349
1720702200000|2024-07-11 12:50:00|54.16|53.86|53.79|53.49|54.27|53.97|53.78|53.48|336
1720702500000|2024-07-11 12:55:00|53.78|53.48|54.01|53.71|54.07|53.77|53.77|53.47|346
1720702800000|2024-07-11 13:00:00|54|53.7|53.98|53.68|54.06|53.76|53.88|53.58|252
1720703100000|2024-07-11 13:05:00|53.97|53.67|53.66|53.36|54.07|53.77|53.66|53.36|205
1720703400000|2024-07-11 13:10:00|53.68|53.38|53.86|53.56|53.86|53.56|53.53|53.23|330
1720703700000|2024-07-11 13:15:00|53.85|53.55|53.96|53.66|54.07|53.77|53.81|53.51|273
1720704000000|2024-07-11 13:20:00|53.95|53.65|53.96|53.66|54.07|53.77|53.87|53.57|281
1720704300000|2024-07-11 13:25:00|53.95|53.65|53.97|53.67|53.98|53.68|53.88|53.58|146
1720704600000|2024-07-11 13:30:00|53.96|53.66|53.92|53.62|54.06|53.76|53.88|53.58|354
1720704900000|2024-07-11 13:35:00|53.93|53.63|53.86|53.56|53.99|53.69|53.86|53.56|255
1720705200000|2024-07-11 13:40:00|53.85|53.55|53.94|53.64|53.94|53.64|53.7|53.4|299
1720705500000|2024-07-11 13:45:00|53.95|53.65|53.97|53.67|54.08|53.78|53.86|53.56|219
1720705800000|2024-07-11 13:50:00|53.96|53.66|53.98|53.68|54.02|53.72|53.91|53.61|196
1720706100000|2024-07-11 13:55:00|53.97|53.67|54.05|53.75|54.07|53.77|53.89|53.59|189
1720706400000|2024-07-11 14:00:00|54.06|53.76|54.14|53.84|54.19|53.89|54.06|53.76|168
1720706700000|2024-07-11 14:05:00|54.15|53.85|54.18|53.88|54.34|54.04|54.15|53.85|125
1720707000000|2024-07-11 14:10:00|54.19|53.89|54.04|53.74|54.23|53.93|53.99|53.69|180
1720707300000|2024-07-11 14:15:00|54.05|53.75|53.69|53.39|54.13|53.83|53.67|53.37|244
1720707600000|2024-07-11 14:20:00|53.68|53.38|53.46|53.16|53.71|53.41|53.39|53.09|407
1720707900000|2024-07-11 14:25:00|53.47|53.17|53.66|53.36|53.72|53.42|53.46|53.16|470
1720708200000|2024-07-11 14:30:00|53.65|53.35|53.76|53.46|53.85|53.55|53.64|53.34|468
1720708500000|2024-07-11 14:35:00|53.74|53.44|53.81|53.51|53.86|53.56|53.7|53.4|310
1720708800000|2024-07-11 14:40:00|53.8|53.5|53.59|53.29|53.82|53.52|53.59|53.29|237
1720709100000|2024-07-11 14:45:00|53.6|53.3|53.58|53.28|53.64|53.34|53.45|53.15|204
1720709400000|2024-07-11 14:50:00|53.59|53.29|53.7|53.4|53.7|53.4|53.55|53.25|169
1720709700000|2024-07-11 14:55:00|53.69|53.39|53.56|53.26|53.71|53.41|53.55|53.25|130
1720710000000|2024-07-11 15:00:00|53.55|53.25|53.51|53.21|53.65|53.35|53.46|53.16|154
1720710300000|2024-07-11 15:05:00|53.5|53.2|53.47|53.17|53.58|53.28|53.42|53.12|147
1720710600000|2024-07-11 15:10:00|53.48|53.18|53.45|53.15|53.53|53.23|53.36|53.06|153
1720710900000|2024-07-11 15:15:00|53.44|53.14|53.49|53.19|53.54|53.24|53.27|52.97|281
1720711200000|2024-07-11 15:20:00|53.48|53.18|53.36|53.06|53.55|53.25|53.36|53.06|180
1720711500000|2024-07-11 15:25:00|53.37|53.07|53.3|53|53.39|53.09|53.21|52.91|195
1720711800000|2024-07-11 15:30:00|53.29|52.99|53.08|52.78|53.3|53|53.02|52.72|215
1720712100000|2024-07-11 15:35:00|53.09|52.79|53.09|52.79|53.19|52.89|53.07|52.77|214
1720712400000|2024-07-11 15:40:00|53.1|52.8|53.03|52.73|53.16|52.86|52.92|52.62|254
1720712700000|2024-07-11 15:45:00|53.02|52.72|52.78|52.48|53.08|52.78|52.77|52.47|275
1720713000000|2024-07-11 15:50:00|52.79|52.49|52.69|52.39|52.87|52.57|52.58|52.28|338
1720713300000|2024-07-11 15:55:00|52.68|52.38|52.79|52.49|52.81|52.51|52.65|52.35|230
1720713600000|2024-07-11 16:00:00|52.78|52.48|52.56|52.26|52.85|52.55|52.56|52.26|267
1720713900000|2024-07-11 16:05:00|52.57|52.27|52.81|52.51|52.87|52.57|52.41|52.11|236
1720714200000|2024-07-11 16:10:00|52.82|52.52|53.11|52.81|53.12|52.82|52.8|52.5|231
1720714500000|2024-07-11 16:15:00|53.1|52.8|53.12|52.82|53.17|52.87|53.01|52.71|138
1720714800000|2024-07-11 16:20:00|53.13|52.83|53.11|52.81|53.16|52.86|53.08|52.78|139
1720715100000|2024-07-11 16:25:00|53.12|52.82|53.12|52.82|53.16|52.86|53.09|52.79|102
1720715400000|2024-07-11 16:30:00|53.11|52.81|53.1|52.8|53.16|52.86|53.07|52.77|129
1720715700000|2024-07-11 16:35:00|53.09|52.79|53|52.7|53.1|52.8|52.99|52.69|94
1720716000000|2024-07-11 16:40:00|52.99|52.69|53.03|52.73|53.06|52.76|52.97|52.67|35
1720716300000|2024-07-11 16:45:00|53.04|52.74|52.97|52.67|53.06|52.76|52.92|52.62|72
1720716600000|2024-07-11 16:50:00|52.98|52.68|53.04|52.74|53.09|52.79|52.97|52.67|110
1720716900000|2024-07-11 16:55:00|53.05|52.75|53.06|52.76|53.08|52.78|53.03|52.73|29
1720717200000|2024-07-11 17:00:00|53.05|52.75|52.98|52.68|53.05|52.75|52.97|52.67|58
1720717500000|2024-07-11 17:05:00|52.97|52.67|53.14|52.84|53.15|52.85|52.96|52.66|80
1720717800000|2024-07-11 17:10:00|53.13|52.83|53.1|52.8|53.13|52.83|53.07|52.77|41
1720718100000|2024-07-11 17:15:00|53.09|52.79|53.11|52.81|53.12|52.82|53.09|52.79|13
1720718400000|2024-07-11 17:20:00|53.12|52.82|53.28|52.98|53.28|52.98|53.12|52.82|46
1720718700000|2024-07-11 17:25:00|53.27|52.97|53.27|52.97|53.29|52.99|53.27|52.97|33
1720719000000|2024-07-11 17:30:00|53.26|52.96|53.25|52.95|53.28|52.98|53.22|52.92|59
1720719300000|2024-07-11 17:35:00|53.26|52.96|53.27|52.97|53.28|52.98|53.25|52.95|50
1720719600000|2024-07-11 17:40:00|53.26|52.96|53.32|53.02|53.39|53.09|53.26|52.96|35
1720719900000|2024-07-11 17:45:00|53.33|53.03|53.29|52.99|53.36|53.06|53.27|52.97|103
1720720200000|2024-07-11 17:50:00|53.28|52.98|53.32|53.02|53.32|53.02|53.28|52.98|39
1720720500000|2024-07-11 17:55:00|53.33|53.03|53.32|53.02|53.33|53.03|53.3|53|48
1720720800000|2024-07-11 18:00:00|53.31|53.01|53.31|53.01|53.33|53.03|53.27|52.97|55
1720721100000|2024-07-11 18:05:00|53.32|53.02|53.21|52.91|53.32|53.02|53.21|52.91|54
1720721400000|2024-07-11 18:10:00|53.2|52.9|53.31|53.01|53.32|53.02|53.2|52.9|71
1720721700000|2024-07-11 18:15:00|53.32|53.02|53.31|53.01|53.36|53.06|53.3|53|62
1720722000000|2024-07-11 18:20:00|53.3|53|53.4|53.1|53.41|53.11|53.3|53|58
1720722300000|2024-07-11 18:25:00|53.41|53.11|53.34|53.04|53.44|53.14|53.33|53.03|113
1720722600000|2024-07-11 18:30:00|53.33|53.03|53.42|53.12|53.48|53.18|53.29|52.99|233
1720722900000|2024-07-11 18:35:00|53.43|53.13|53.48|53.18|53.48|53.18|53.41|53.11|186
1720723200000|2024-07-11 18:40:00|53.47|53.17|53.53|53.23|53.53|53.23|53.47|53.17|93
1720723500000|2024-07-11 18:45:00|53.52|53.22|53.41|53.11|53.52|53.22|53.4|53.1|146
1720723800000|2024-07-11 18:50:00|53.42|53.12|53.47|53.17|53.51|53.21|53.41|53.11|111
1720724100000|2024-07-11 18:55:00|53.48|53.18|53.48|53.18|53.53|53.23|53.46|53.16|124
1720724400000|2024-07-11 19:00:00|53.49|53.19|53.4|53.1|53.52|53.22|53.38|53.08|139
1720724700000|2024-07-11 19:05:00|53.42|53.12|53.39|53.09|53.42|53.12|53.37|53.07|84
1720725000000|2024-07-11 19:10:00|53.4|53.1|53.29|52.99|53.4|53.1|53.29|52.99|95
1720725300000|2024-07-11 19:15:00|53.28|52.98|53.29|52.99|53.31|53.01|53.22|52.92|90
1720725600000|2024-07-11 19:20:00|53.28|52.98|53.14|52.84|53.28|52.98|53.13|52.83|150
1720725900000|2024-07-11 19:25:00|53.15|52.85|53.04|52.74|53.17|52.87|53.03|52.73|70
1720726200000|2024-07-11 19:30:00|53.03|52.73|53.08|52.78|53.12|52.82|52.99|52.69|140
1720726500000|2024-07-11 19:35:00|53.07|52.77|53.11|52.81|53.14|52.84|53.07|52.77|55
1720726800000|2024-07-11 19:40:00|53.1|52.8|53.1|52.8|53.13|52.83|53.09|52.79|22
1720727100000|2024-07-11 19:45:00|53.11|52.81|53.11|52.81|53.13|52.83|53.09|52.79|23
1720727400000|2024-07-11 19:50:00|53.1|52.8|53|52.7|53.1|52.8|53|52.7|55
1720727700000|2024-07-11 19:55:00|53.01|52.71|52.98|52.68|53.01|52.71|52.91|52.61|113
1720728000000|2024-07-11 20:00:00|52.97|52.67|52.82|52.52|52.97|52.67|52.72|52.42|108
1720728300000|2024-07-11 20:05:00|52.81|52.51|52.87|52.57|52.89|52.59|52.79|52.49|77
1720728600000|2024-07-11 20:10:00|52.88|52.58|52.59|52.29|52.89|52.59|52.59|52.29|119
1720728900000|2024-07-11 20:15:00|52.6|52.3|52.71|52.41|52.76|52.46|52.59|52.29|193
1720729200000|2024-07-11 20:20:00|52.72|52.42|52.62|52.32|52.76|52.46|52.56|52.26|139
1720729500000|2024-07-11 20:25:00|52.61|52.31|52.7|52.4|52.77|52.47|52.61|52.31|153
1720729800000|2024-07-11 20:30:00|52.69|52.39|52.73|52.43|52.75|52.45|52.56|52.26|126
1720730100000|2024-07-11 20:35:00|52.72|52.42|52.81|52.51|52.83|52.53|52.7|52.4|99
1720730400000|2024-07-11 20:40:00|52.82|52.52|52.78|52.48|52.89|52.59|52.78|52.48|74
1720730700000|2024-07-11 20:45:00|52.77|52.47|52.68|52.38|52.78|52.48|52.68|52.38|95
1720731000000|2024-07-11 20:50:00|52.69|52.39|52.7|52.4|52.77|52.47|52.68|52.38|88
1720731300000|2024-07-11 20:55:00|52.71|52.41|52.7|52.4|52.73|52.43|52.67|52.37|97
1720731600000|2024-07-11 21:00:00|52.69|52.39|52.67|52.37|52.71|52.41|52.66|52.36|49
1720731900000|2024-07-11 21:05:00|52.68|52.38|52.59|52.29|52.7|52.4|52.59|52.29|68
1720732200000|2024-07-11 21:10:00|52.57|52.27|52.42|52.12|52.63|52.33|52.38|52.08|82
1720732500000|2024-07-11 21:15:00|52.43|52.13|52.37|52.07|52.46|52.16|52.37|52.07|82
1720732800000|2024-07-11 21:20:00|52.38|52.08|52.21|51.91|52.38|52.08|52.21|51.91|47
1720733100000|2024-07-11 21:25:00|52.2|51.9|52.22|51.92|52.22|51.92|52.14|51.84|39
1720733400000|2024-07-11 21:30:00|52.21|51.91|52.18|51.88|52.22|51.92|52.09|51.79|67
1720733700000|2024-07-11 21:35:00|52.19|51.89|52.21|51.91|52.23|51.93|52.19|51.89|13
1720734000000|2024-07-11 21:40:00|52.2|51.9|52.23|51.93|52.23|51.93|52.19|51.89|16
1720734300000|2024-07-11 21:45:00|52.24|51.94|52.24|51.94|52.24|51.94|52.23|51.93|3
1720734600000|2024-07-11 21:50:00|52.23|51.93|52.24|51.94|52.24|51.94|52.23|51.93|8
1720734900000|2024-07-11 21:55:00|52.25|51.95|52.31|52.01|52.39|52.09|52.23|51.93|97
1720735200000|2024-07-11 22:00:00|52.3|52|52.18|51.88|52.31|52.01|52.09|51.79|241
1720735500000|2024-07-11 22:05:00|52.17|51.87|52.24|51.94|52.26|51.96|52.1|51.8|281
1720735800000|2024-07-11 22:10:00|52.25|51.95|52.15|51.85|52.28|51.98|52.13|51.83|120
1720736100000|2024-07-11 22:15:00|52.14|51.84|52.17|51.87|52.22|51.92|52.07|51.77|148
1720736400000|2024-07-11 22:20:00|52.16|51.86|52.24|51.94|52.26|51.96|52.12|51.82|190
1720736700000|2024-07-11 22:25:00|52.23|51.93|52.37|52.07|52.37|52.07|52.21|51.91|159
1720737000000|2024-07-11 22:30:00|52.36|52.06|52.36|52.06|52.39|52.09|52.28|51.98|216
1720737300000|2024-07-11 22:35:00|52.37|52.07|52.34|52.04|52.43|52.13|52.34|52.04|65
1720737600000|2024-07-11 22:40:00|52.35|52.05|52.36|52.06|52.38|52.08|52.34|52.04|102
1720737900000|2024-07-11 22:45:00|52.37|52.07|52.12|51.82|52.37|52.07|52.11|51.81|200
1720738200000|2024-07-11 22:50:00|52.11|51.81|52.21|51.91|52.24|51.94|52.1|51.8|205
1720738500000|2024-07-11 22:55:00|52.2|51.9|52.28|51.98|52.28|51.98|52.2|51.9|189
1720738800000|2024-07-11 23:00:00|52.29|51.99|52.3|52|52.36|52.06|52.26|51.96|115
1720739100000|2024-07-11 23:05:00|52.31|52.01|52.22|51.92|52.32|52.02|52.21|51.91|186
1720739400000|2024-07-11 23:10:00|52.23|51.93|52.22|51.92|52.27|51.97|52.21|51.91|168
1720739700000|2024-07-11 23:15:00|52.21|51.91|52.15|51.85|52.23|51.93|52.04|51.74|234
1720740000000|2024-07-11 23:20:00|52.14|51.84|52.1|51.8|52.14|51.84|51.99|51.69|184
1720740300000|2024-07-11 23:25:00|52.09|51.79|52.19|51.89|52.25|51.95|52.08|51.78|128
1720740600000|2024-07-11 23:30:00|52.18|51.88|52.01|51.71|52.21|51.91|52|51.7|155
1720740900000|2024-07-11 23:35:00|52|51.7|52.19|51.89|52.19|51.89|51.98|51.68|157
1720741200000|2024-07-11 23:40:00|52.18|51.88|52.2|51.9|52.21|51.91|52.07|51.77|115
1720741500000|2024-07-11 23:45:00|52.19|51.89|52.18|51.88|52.26|51.96|52.13|51.83|92
1720741800000|2024-07-11 23:50:00|52.17|51.87|52.24|51.94|52.3|52|52.17|51.87|117
1720742100000|2024-07-11 23:55:00|52.25|51.95|52.18|51.88|52.25|51.95|52.16|51.86|83
1720742400000|2024-07-12 00:00:00|52.19|51.89|52.12|51.82|52.27|51.97|52.1|51.8|121
1720742700000|2024-07-12 00:05:00|52.11|51.81|52.14|51.84|52.33|52.03|52.1|51.8|179
1720743000000|2024-07-12 00:10:00|52.15|51.85|52.27|51.97|52.27|51.97|52.1|51.8|197
1720743300000|2024-07-12 00:15:00|52.28|51.98|52.32|52.02|52.33|52.03|52.19|51.89|186
1720743600000|2024-07-12 00:20:00|52.31|52.01|52.46|52.16|52.51|52.21|52.3|52|153
1720743900000|2024-07-12 00:25:00|52.45|52.15|52.56|52.26|52.59|52.29|52.38|52.08|154
1720744200000|2024-07-12 00:30:00|52.57|52.27|52.55|52.25|52.61|52.31|52.47|52.17|158
1720744500000|2024-07-12 00:35:00|52.54|52.24|52.67|52.37|52.67|52.37|52.51|52.21|102
1720744800000|2024-07-12 00:40:00|52.68|52.38|52.78|52.48|52.79|52.49|52.65|52.35|117
1720745100000|2024-07-12 00:45:00|52.77|52.47|52.69|52.39|52.79|52.49|52.67|52.37|150
1720745400000|2024-07-12 00:50:00|52.7|52.4|52.71|52.41|52.74|52.44|52.64|52.34|133
1720745700000|2024-07-12 00:55:00|52.7|52.4|52.47|52.17|52.7|52.4|52.4|52.1|169
1720746000000|2024-07-12 01:00:00|52.48|52.18|52.54|52.24|52.59|52.29|52.47|52.17|208
1720746300000|2024-07-12 01:05:00|52.55|52.25|52.47|52.17|52.56|52.26|52.43|52.13|133
1720746600000|2024-07-12 01:10:00|52.48|52.18|52.28|51.98|52.5|52.2|52.28|51.98|156
1720746900000|2024-07-12 01:15:00|52.29|51.99|51.9|51.6|52.29|51.99|51.8|51.5|295
1720747200000|2024-07-12 01:20:00|51.91|51.61|51.89|51.59|52.02|51.72|51.8|51.5|370
1720747500000|2024-07-12 01:25:00|51.9|51.6|52|51.7|52.02|51.72|51.8|51.5|340
1720747800000|2024-07-12 01:30:00|51.99|51.69|52.07|51.77|52.15|51.85|51.98|51.68|280
1720748100000|2024-07-12 01:35:00|52.04|51.74|52.28|51.98|52.29|51.99|52.04|51.74|192
1720748400000|2024-07-12 01:40:00|52.27|51.97|52.28|51.98|52.29|51.99|52.23|51.93|129
1720748700000|2024-07-12 01:45:00|52.27|51.97|52.39|52.09|52.42|52.12|52.24|51.94|97
1720749000000|2024-07-12 01:50:00|52.38|52.08|52.37|52.07|52.42|52.12|52.33|52.03|92
1720749300000|2024-07-12 01:55:00|52.38|52.08|52.46|52.16|52.52|52.22|52.37|52.07|73
1720749600000|2024-07-12 02:00:00|52.45|52.15|52.4|52.1|52.49|52.19|52.38|52.08|64
1720749900000|2024-07-12 02:05:00|52.39|52.09|52.48|52.18|52.48|52.18|52.38|52.08|36
1720750200000|2024-07-12 02:10:00|52.47|52.17|52.45|52.15|52.48|52.18|52.4|52.1|30
1720750500000|2024-07-12 02:15:00|52.44|52.14|52.47|52.17|52.48|52.18|52.42|52.12|40
1720750800000|2024-07-12 02:20:00|52.46|52.16|52.68|52.38|52.71|52.41|52.43|52.13|85
1720751100000|2024-07-12 02:25:00|52.66|52.36|52.56|52.26|52.72|52.42|52.56|52.26|76
1720751400000|2024-07-12 02:30:00|52.55|52.25|52.62|52.32|52.63|52.33|52.54|52.24|83
1720751700000|2024-07-12 02:35:00|52.61|52.31|52.61|52.31|52.64|52.34|52.57|52.27|58
1720752000000|2024-07-12 02:40:00|52.62|52.32|52.7|52.4|52.72|52.42|52.62|52.32|70
1720752300000|2024-07-12 02:45:00|52.69|52.39|52.74|52.44|52.78|52.48|52.66|52.36|65
1720752600000|2024-07-12 02:50:00|52.73|52.43|52.69|52.39|52.73|52.43|52.64|52.34|82
1720752900000|2024-07-12 02:55:00|52.68|52.38|52.7|52.4|52.74|52.44|52.68|52.38|23
1720753200000|2024-07-12 03:00:00|52.69|52.39|52.62|52.32|52.7|52.4|52.58|52.28|28
1720753500000|2024-07-12 03:05:00|52.61|52.31|52.58|52.28|52.62|52.32|52.56|52.26|35
1720753800000|2024-07-12 03:10:00|52.56|52.26|52.47|52.17|52.6|52.3|52.47|52.17|19
1720754100000|2024-07-12 03:15:00|52.48|52.18|52.47|52.17|52.6|52.3|52.47|52.17|51
1720754400000|2024-07-12 03:20:00|52.48|52.18|52.55|52.25|52.55|52.25|52.46|52.16|78
1720754700000|2024-07-12 03:25:00|52.56|52.26|52.58|52.28|52.64|52.34|52.56|52.26|25
1720755000000|2024-07-12 03:30:00|52.59|52.29|52.59|52.29|52.6|52.3|52.5|52.2|39
1720755300000|2024-07-12 03:35:00|52.58|52.28|52.41|52.11|52.58|52.28|52.4|52.1|67
1720755600000|2024-07-12 03:40:00|52.42|52.12|52.39|52.09|52.48|52.18|52.38|52.08|121
1720755900000|2024-07-12 03:45:00|52.38|52.08|52.43|52.13|52.47|52.17|52.36|52.06|135
1720756200000|2024-07-12 03:50:00|52.44|52.14|52.37|52.07|52.45|52.15|52.36|52.06|132
1720756500000|2024-07-12 03:55:00|52.36|52.06|52.35|52.05|52.4|52.1|52.33|52.03|87
1720756800000|2024-07-12 04:00:00|52.34|52.04|52.33|52.03|52.4|52.1|52.3|52|95
1720757100000|2024-07-12 04:05:00|52.32|52.02|52.27|51.97|52.32|52.02|52.26|51.96|95
1720757400000|2024-07-12 04:10:00|52.26|51.96|52.27|51.97|52.29|51.99|52.25|51.95|66
1720757700000|2024-07-12 04:15:00|52.26|51.96|52.27|51.97|52.36|52.06|52.26|51.96|59
1720758000000|2024-07-12 04:20:00|52.26|51.96|52.22|51.92|52.27|51.97|52.22|51.92|41
1720758300000|2024-07-12 04:25:00|52.21|51.91|51.96|51.66|52.22|51.92|51.96|51.66|171
1720758600000|2024-07-12 04:30:00|51.97|51.67|52.03|51.73|52.05|51.75|51.9|51.6|249
1720758900000|2024-07-12 04:35:00|52.02|51.72|52.06|51.76|52.1|51.8|51.99|51.69|173
1720759200000|2024-07-12 04:40:00|52.07|51.77|52.06|51.76|52.11|51.81|52.04|51.74|119
1720759500000|2024-07-12 04:45:00|52.05|51.75|52.15|51.85|52.23|51.93|52.04|51.74|155
1720759800000|2024-07-12 04:50:00|52.14|51.84|52.14|51.84|52.15|51.85|52.09|51.79|129
1720760100000|2024-07-12 04:55:00|52.15|51.85|52.2|51.9|52.23|51.93|52.13|51.83|110
1720760400000|2024-07-12 05:00:00|52.19|51.89|52.15|51.85|52.23|51.93|52.15|51.85|171
1720760700000|2024-07-12 05:05:00|52.16|51.86|52.1|51.8|52.2|51.9|52.1|51.8|166
1720761000000|2024-07-12 05:10:00|52.09|51.79|52.15|51.85|52.15|51.85|52.08|51.78|73
1720761300000|2024-07-12 05:15:00|52.14|51.84|52.25|51.95|52.25|51.95|52.08|51.78|108
1720761600000|2024-07-12 05:20:00|52.24|51.94|52.26|51.96|52.3|52|52.22|51.92|56
1720761900000|2024-07-12 05:25:00|52.27|51.97|52.36|52.06|52.4|52.1|52.27|51.97|91
1720762200000|2024-07-12 05:30:00|52.35|52.05|52.31|52.01|52.42|52.12|52.3|52|76
1720762500000|2024-07-12 05:35:00|52.3|52|52.36|52.06|52.4|52.1|52.3|52|95
1720762800000|2024-07-12 05:40:00|52.37|52.07|52.33|52.03|52.38|52.08|52.33|52.03|95
1720763100000|2024-07-12 05:45:00|52.31|52.01|52.23|51.93|52.33|52.03|52.15|51.85|135
1720763400000|2024-07-12 05:50:00|52.21|51.91|52.09|51.79|52.25|51.95|52.08|51.78|151
1720763700000|2024-07-12 05:55:00|52.1|51.8|52.16|51.86|52.18|51.88|52.09|51.79|103
1720764000000|2024-07-12 06:00:00|52.17|51.87|52.18|51.88|52.18|51.88|52.12|51.82|98
1720764300000|2024-07-12 06:05:00|52.17|51.87|52.16|51.86|52.23|51.93|52.11|51.81|92
1720764600000|2024-07-12 06:10:00|52.17|51.87|52.1|51.8|52.18|51.88|52.1|51.8|16
1720764900000|2024-07-12 06:15:00|52.11|51.81|52.18|51.88|52.19|51.89|52.09|51.79|66
1720765200000|2024-07-12 06:20:00|52.19|51.89|52.29|51.99|52.29|51.99|52.19|51.89|82
1720765500000|2024-07-12 06:25:00|52.3|52|52.42|52.12|52.46|52.16|52.29|51.99|180
1720765800000|2024-07-12 06:30:00|52.41|52.11|52.33|52.03|52.42|52.12|52.32|52.02|145
1720766100000|2024-07-12 06:35:00|52.32|52.02|52.44|52.14|52.44|52.14|52.31|52.01|129
1720766400000|2024-07-12 06:40:00|52.45|52.15|52.48|52.18|52.49|52.19|52.45|52.15|42
1720766700000|2024-07-12 06:45:00|52.47|52.17|52.41|52.11|52.48|52.18|52.39|52.09|55
1720767000000|2024-07-12 06:50:00|52.4|52.1|52.4|52.1|52.42|52.12|52.37|52.07|99
1720767300000|2024-07-12 06:55:00|52.41|52.11|52.36|52.06|52.41|52.11|52.35|52.05|104
1720767600000|2024-07-12 07:00:00|52.35|52.05|52.37|52.07|52.4|52.1|52.3|52|106
1720767900000|2024-07-12 07:05:00|52.38|52.08|52.38|52.08|52.46|52.16|52.36|52.06|91
1720768200000|2024-07-12 07:10:00|52.37|52.07|52.36|52.06|52.39|52.09|52.35|52.05|66
1720768500000|2024-07-12 07:15:00|52.35|52.05|52.31|52.01|52.38|52.08|52.31|52.01|26
1720768800000|2024-07-12 07:20:00|52.29|51.99|52.23|51.93|52.29|51.99|52.18|51.88|48
1720769100000|2024-07-12 07:25:00|52.24|51.94|52.21|51.91|52.28|51.98|52.2|51.9|56
1720769400000|2024-07-12 07:30:00|52.2|51.9|52.09|51.79|52.26|51.96|52.06|51.76|83
1720769700000|2024-07-12 07:35:00|52.1|51.8|52.02|51.72|52.14|51.84|52|51.7|76
1720770000000|2024-07-12 07:40:00|52.03|51.73|51.96|51.66|52.05|51.75|51.96|51.66|38
1720770300000|2024-07-12 07:45:00|51.97|51.67|52.01|51.71|52.02|51.72|51.89|51.59|41
1720770600000|2024-07-12 07:50:00|52.02|51.72|52.05|51.75|52.05|51.75|52|51.7|25
1720770900000|2024-07-12 07:55:00|52.06|51.76|52.16|51.86|52.16|51.86|52.03|51.73|53
1720771200000|2024-07-12 08:00:00|52.15|51.85|52.12|51.82|52.15|51.85|52.08|51.78|64
1720771500000|2024-07-12 08:05:00|52.11|51.81|52.25|51.95|52.25|51.95|52.09|51.79|92
1720771800000|2024-07-12 08:10:00|52.24|51.94|52.16|51.86|52.24|51.94|52.12|51.82|97
1720772100000|2024-07-12 08:15:00|52.17|51.87|52.23|51.93|52.29|51.99|52.16|51.86|85
1720772400000|2024-07-12 08:20:00|52.22|51.92|52.11|51.81|52.22|51.92|52.09|51.79|83
1720772700000|2024-07-12 08:25:00|52.12|51.82|52.14|51.84|52.15|51.85|52.03|51.73|61
1720773000000|2024-07-12 08:30:00|52.12|51.82|52.04|51.74|52.14|51.84|52.03|51.73|54
1720773300000|2024-07-12 08:35:00|52.03|51.73|52.19|51.89|52.2|51.9|52|51.7|124
1720773600000|2024-07-12 08:40:00|52.2|51.9|52.22|51.92|52.23|51.93|52.17|51.87|69
1720773900000|2024-07-12 08:45:00|52.2|51.9|52.23|51.93|52.26|51.96|52.2|51.9|78
1720774200000|2024-07-12 08:50:00|52.24|51.94|52.27|51.97|52.28|51.98|52.2|51.9|59
1720774500000|2024-07-12 08:55:00|52.26|51.96|52.32|52.02|52.32|52.02|52.25|51.95|36
1720774800000|2024-07-12 09:00:00|52.33|52.03|52.35|52.05|52.39|52.09|52.29|51.99|74
1720775100000|2024-07-12 09:05:00|52.34|52.04|52.31|52.01|52.36|52.06|52.3|52|143
1720775400000|2024-07-12 09:10:00|52.3|52|52.27|51.97|52.3|52|52.22|51.92|80
1720775700000|2024-07-12 09:15:00|52.28|51.98|52.21|51.91|52.28|51.98|52.19|51.89|97
1720776000000|2024-07-12 09:20:00|52.22|51.92|52.24|51.94|52.28|51.98|52.19|51.89|135
1720776300000|2024-07-12 09:25:00|52.23|51.93|52.25|51.95|52.27|51.97|52.2|51.9|129
1720776600000|2024-07-12 09:30:00|52.24|51.94|52.14|51.84|52.27|51.97|52.11|51.81|184
1720776900000|2024-07-12 09:35:00|52.13|51.83|52.1|51.8|52.15|51.85|52.01|51.71|232
1720777200000|2024-07-12 09:40:00|52.09|51.79|52.1|51.8|52.15|51.85|52.05|51.75|178
1720777500000|2024-07-12 09:45:00|52.09|51.79|51.94|51.64|52.1|51.8|51.92|51.62|276
1720777800000|2024-07-12 09:50:00|51.93|51.63|51.76|51.46|51.96|51.66|51.72|51.42|289
1720778100000|2024-07-12 09:55:00|51.75|51.45|51.85|51.55|51.86|51.56|51.74|51.44|279
1720778400000|2024-07-12 10:00:00|51.84|51.54|51.92|51.62|51.93|51.63|51.79|51.49|307
1720778700000|2024-07-12 10:05:00|51.9|51.6|51.66|51.36|51.99|51.69|51.6|51.3|291
1720779000000|2024-07-12 10:10:00|51.67|51.37|51.7|51.4|51.73|51.43|51.59|51.29|288
1720779300000|2024-07-12 10:15:00|51.69|51.39|51.6|51.3|51.78|51.48|51.57|51.27|290
1720779600000|2024-07-12 10:20:00|51.61|51.31|51.61|51.31|51.64|51.34|51.5|51.2|189
1720779900000|2024-07-12 10:25:00|51.6|51.3|51.72|51.42|51.75|51.45|51.57|51.27|159
1720780200000|2024-07-12 10:30:00|51.71|51.41|51.76|51.46|51.87|51.57|51.71|51.41|193
1720780500000|2024-07-12 10:35:00|51.75|51.45|51.86|51.56|51.89|51.59|51.74|51.44|189
1720780800000|2024-07-12 10:40:00|51.85|51.55|52.04|51.74|52.04|51.74|51.85|51.55|158
1720781100000|2024-07-12 10:45:00|52.03|51.73|51.97|51.67|52.09|51.79|51.96|51.66|216
1720781400000|2024-07-12 10:50:00|51.96|51.66|51.98|51.68|52.04|51.74|51.96|51.66|161
1720781700000|2024-07-12 10:55:00|51.99|51.69|52.01|51.71|52.04|51.74|51.98|51.68|129
1720782000000|2024-07-12 11:00:00|52|51.7|51.88|51.58|52.03|51.73|51.88|51.58|88
1720782300000|2024-07-12 11:05:00|51.87|51.57|51.91|51.61|51.94|51.64|51.85|51.55|75
1720782600000|2024-07-12 11:10:00|51.93|51.63|51.93|51.63|51.96|51.66|51.89|51.59|104
1720782900000|2024-07-12 11:15:00|51.94|51.64|51.94|51.64|51.96|51.66|51.93|51.63|36
1720783200000|2024-07-12 11:20:00|51.95|51.65|51.94|51.64|51.96|51.66|51.89|51.59|118
1720783500000|2024-07-12 11:25:00|51.95|51.65|52.03|51.73|52.05|51.75|51.94|51.64|77
1720783800000|2024-07-12 11:30:00|52|51.7|51.93|51.63|52.02|51.72|51.91|51.61|20
1720784100000|2024-07-12 11:35:00|51.92|51.62|51.94|51.64|51.97|51.67|51.89|51.59|128
1720784400000|2024-07-12 11:40:00|51.95|51.65|51.93|51.63|51.97|51.67|51.92|51.62|47
1720784700000|2024-07-12 11:45:00|51.92|51.62|51.94|51.64|51.96|51.66|51.89|51.59|52
1720785000000|2024-07-12 11:50:00|51.95|51.65|51.93|51.63|51.96|51.66|51.89|51.59|89
1720785300000|2024-07-12 11:55:00|51.92|51.62|51.95|51.65|51.96|51.66|51.91|51.61|55
1720785600000|2024-07-12 12:00:00|51.96|51.66|51.96|51.66|52.03|51.73|51.95|51.65|73
1720785900000|2024-07-12 12:05:00|51.97|51.67|52.06|51.76|52.06|51.76|51.96|51.66|119
1720786200000|2024-07-12 12:10:00|52.05|51.75|52.06|51.76|52.13|51.83|52.05|51.75|91
1720786500000|2024-07-12 12:15:00|52.05|51.75|52.07|51.77|52.15|51.85|51.96|51.66|116
1720786800000|2024-07-12 12:20:00|52.06|51.76|52.19|51.89|52.2|51.9|52.05|51.75|88
1720787100000|2024-07-12 12:25:00|52.2|51.9|52.25|51.95|52.3|52|52.19|51.89|73
1720787400000|2024-07-12 12:30:00|52.24|51.94|52.02|51.72|52.24|51.94|51.91|51.61|342
1720787700000|2024-07-12 12:35:00|52.01|51.71|51.99|51.69|52.19|51.89|51.96|51.66|189
1720788000000|2024-07-12 12:40:00|52|51.7|52.01|51.71|52.07|51.77|51.99|51.69|71
1720788300000|2024-07-12 12:45:00|52.02|51.72|52.15|51.85|52.15|51.85|52.02|51.72|88
1720788600000|2024-07-12 12:50:00|52.14|51.84|52.18|51.88|52.2|51.9|52.12|51.82|77
1720788900000|2024-07-12 12:55:00|52.17|51.87|52.16|51.86|52.18|51.88|52.14|51.84|115
1720789200000|2024-07-12 13:00:00|52.17|51.87|52.25|51.95|52.28|51.98|52.17|51.87|88
1720789500000|2024-07-12 13:05:00|52.26|51.96|52.26|51.96|52.31|52.01|52.24|51.94|82
1720789800000|2024-07-12 13:10:00|52.27|51.97|52.28|51.98|52.3|52|52.26|51.96|72
1720790100000|2024-07-12 13:15:00|52.29|51.99|52.59|52.29|52.66|52.36|52.29|51.99|174
1720790400000|2024-07-12 13:20:00|52.58|52.28|52.43|52.13|52.59|52.29|52.43|52.13|98
1720790700000|2024-07-12 13:25:00|52.42|52.12|52.36|52.06|52.42|52.12|52.28|51.98|81
1720791000000|2024-07-12 13:30:00|52.37|52.07|52.38|52.08|52.4|52.1|52.31|52.01|125
1720791300000|2024-07-12 13:35:00|52.39|52.09|52.48|52.18|52.49|52.19|52.37|52.07|104
1720791600000|2024-07-12 13:40:00|52.49|52.19|52.38|52.08|52.55|52.25|52.38|52.08|106
1720791900000|2024-07-12 13:45:00|52.39|52.09|52.57|52.27|52.58|52.28|52.36|52.06|142
1720792200000|2024-07-12 13:50:00|52.56|52.26|52.69|52.39|52.7|52.4|52.54|52.24|108
1720792500000|2024-07-12 13:55:00|52.7|52.4|52.72|52.42|52.78|52.48|52.67|52.37|89
1720792800000|2024-07-12 14:00:00|52.73|52.43|52.63|52.33|52.82|52.52|52.63|52.33|182
1720793100000|2024-07-12 14:05:00|52.62|52.32|52.56|52.26|52.63|52.33|52.5|52.2|80
1720793400000|2024-07-12 14:10:00|52.57|52.27|52.58|52.28|52.6|52.3|52.54|52.24|132
1720793700000|2024-07-12 14:15:00|52.59|52.29|52.49|52.19|52.63|52.33|52.46|52.16|134
1720794000000|2024-07-12 14:20:00|52.5|52.2|52.46|52.16|52.55|52.25|52.4|52.1|98
1720794300000|2024-07-12 14:25:00|52.47|52.17|52.57|52.27|52.59|52.29|52.46|52.16|56
1720794600000|2024-07-12 14:30:00|52.56|52.26|52.52|52.22|52.62|52.32|52.52|52.22|73
1720794900000|2024-07-12 14:35:00|52.51|52.21|52.49|52.19|52.56|52.26|52.46|52.16|82
1720795200000|2024-07-12 14:40:00|52.48|52.18|52.47|52.17|52.48|52.18|52.43|52.13|67
1720795500000|2024-07-12 14:45:00|52.46|52.16|52.36|52.06|52.46|52.16|52.35|52.05|89
1720795800000|2024-07-12 14:50:00|52.37|52.07|52.34|52.04|52.37|52.07|52.28|51.98|121
1720796100000|2024-07-12 14:55:00|52.33|52.03|52.34|52.04|52.36|52.06|52.31|52.01|123
1720796400000|2024-07-12 15:00:00|52.35|52.05|52.44|52.14|52.46|52.16|52.33|52.03|85
1720796700000|2024-07-12 15:05:00|52.43|52.13|52.35|52.05|52.43|52.13|52.34|52.04|91
1720797000000|2024-07-12 15:10:00|52.34|52.04|52.36|52.06|52.43|52.13|52.34|52.04|101
1720797300000|2024-07-12 15:15:00|52.35|52.05|52.28|51.98|52.46|52.16|52.28|51.98|109
1720797600000|2024-07-12 15:20:00|52.27|51.97|52.3|52|52.35|52.05|52.26|51.96|124
1720797900000|2024-07-12 15:25:00|52.31|52.01|52.59|52.29|52.64|52.34|52.31|52.01|126
1720798200000|2024-07-12 15:30:00|52.58|52.28|52.39|52.09|52.63|52.33|52.39|52.09|116
1720798500000|2024-07-12 15:35:00|52.38|52.08|52.33|52.03|52.39|52.09|52.29|51.99|104
1720798800000|2024-07-12 15:40:00|52.34|52.04|52.34|52.04|52.38|52.08|52.33|52.03|59
1720799100000|2024-07-12 15:45:00|52.33|52.03|52.38|52.08|52.44|52.14|52.27|51.97|110
1720799400000|2024-07-12 15:50:00|52.37|52.07|52.43|52.13|52.45|52.15|52.37|52.07|70
1720799700000|2024-07-12 15:55:00|52.44|52.14|52.43|52.13|52.52|52.22|52.39|52.09|57
1720800000000|2024-07-12 16:00:00|52.42|52.12|52.35|52.05|52.44|52.14|52.32|52.02|77
1720800300000|2024-07-12 16:05:00|52.34|52.04|52.34|52.04|52.38|52.08|52.31|52.01|49
1720800600000|2024-07-12 16:10:00|52.35|52.05|52.34|52.04|52.36|52.06|52.31|52.01|64
1720800900000|2024-07-12 16:15:00|52.33|52.03|52.42|52.12|52.46|52.16|52.26|51.96|61
1720801200000|2024-07-12 16:20:00|52.4|52.1|52.46|52.16|52.47|52.17|52.38|52.08|46
1720801500000|2024-07-12 16:25:00|52.47|52.17|52.52|52.22|52.55|52.25|52.47|52.17|47
1720801800000|2024-07-12 16:30:00|52.51|52.21|52.53|52.23|52.57|52.27|52.51|52.21|62
1720802100000|2024-07-12 16:35:00|52.52|52.22|52.44|52.14|52.66|52.36|52.43|52.13|128
1720802400000|2024-07-12 16:40:00|52.45|52.15|52.38|52.08|52.45|52.15|52.38|52.08|82
1720802700000|2024-07-12 16:45:00|52.39|52.09|52.33|52.03|52.43|52.13|52.32|52.02|61
1720803000000|2024-07-12 16:50:00|52.32|52.02|52.42|52.12|52.44|52.14|52.31|52.01|46
1720803300000|2024-07-12 16:55:00|52.43|52.13|52.55|52.25|52.57|52.27|52.41|52.11|106
1720803600000|2024-07-12 17:00:00|52.54|52.24|52.44|52.14|52.6|52.3|52.43|52.13|114
1720803900000|2024-07-12 17:05:00|52.45|52.15|52.45|52.15|52.48|52.18|52.42|52.12|80
1720804200000|2024-07-12 17:10:00|52.46|52.16|52.5|52.2|52.59|52.29|52.44|52.14|80
1720804500000|2024-07-12 17:15:00|52.51|52.21|52.6|52.3|52.7|52.4|52.5|52.2|134
1720804800000|2024-07-12 17:20:00|52.59|52.29|52.66|52.36|52.68|52.38|52.55|52.25|181
1720805100000|2024-07-12 17:25:00|52.67|52.37|52.62|52.32|52.73|52.43|52.61|52.31|119
1720805400000|2024-07-12 17:30:00|52.61|52.31|52.62|52.32|52.66|52.36|52.59|52.29|112
1720805700000|2024-07-12 17:35:00|52.61|52.31|52.58|52.28|52.67|52.37|52.58|52.28|62
1720806000000|2024-07-12 17:40:00|52.59|52.29|52.57|52.27|52.59|52.29|52.56|52.26|32
1720806300000|2024-07-12 17:45:00|52.56|52.26|52.53|52.23|52.57|52.27|52.5|52.2|32
1720806600000|2024-07-12 17:50:00|52.51|52.21|52.5|52.2|52.53|52.23|52.48|52.18|11
1720806900000|2024-07-12 17:55:00|52.51|52.21|52.5|52.2|52.51|52.21|52.49|52.19|4
1720807200000|2024-07-12 18:00:00|52.51|52.21|52.45|52.15|52.51|52.21|52.43|52.13|16
1720807500000|2024-07-12 18:05:00|52.46|52.16|52.46|52.16|52.47|52.17|52.41|52.11|29
1720807800000|2024-07-12 18:10:00|52.47|52.17|52.42|52.12|52.48|52.18|52.41|52.11|15
1720808100000|2024-07-12 18:15:00|52.41|52.11|52.51|52.21|52.56|52.26|52.41|52.11|59
1720808400000|2024-07-12 18:20:00|52.5|52.2|52.49|52.19|52.51|52.21|52.47|52.17|26
1720808700000|2024-07-12 18:25:00|52.5|52.2|52.38|52.08|52.51|52.21|52.35|52.05|56
1720809000000|2024-07-12 18:30:00|52.39|52.09|52.53|52.23|52.57|52.27|52.37|52.07|53
1720809300000|2024-07-12 18:35:00|52.54|52.24|52.74|52.44|52.76|52.46|52.53|52.23|161
1720809600000|2024-07-12 18:40:00|52.75|52.45|52.77|52.47|52.77|52.47|52.65|52.35|91
1720809900000|2024-07-12 18:45:00|52.76|52.46|52.81|52.51|52.85|52.55|52.73|52.43|147
1720810200000|2024-07-12 18:50:00|52.82|52.52|52.63|52.33|52.85|52.55|52.62|52.32|114
1720810500000|2024-07-12 18:55:00|52.64|52.34|52.64|52.34|52.68|52.38|52.63|52.33|58
1720810800000|2024-07-12 19:00:00|52.63|52.33|52.67|52.37|52.7|52.4|52.63|52.33|43
1720811100000|2024-07-12 19:05:00|52.68|52.38|52.6|52.3|52.68|52.38|52.6|52.3|12
1720811400000|2024-07-12 19:10:00|52.59|52.29|52.56|52.26|52.59|52.29|52.52|52.22|46
1720811700000|2024-07-12 19:15:00|52.55|52.25|52.53|52.23|52.56|52.26|52.53|52.23|60
1720812000000|2024-07-12 19:20:00|52.51|52.21|52.5|52.2|52.52|52.22|52.41|52.11|37
1720812300000|2024-07-12 19:25:00|52.49|52.19|52.52|52.22|52.53|52.23|52.45|52.15|44
1720812600000|2024-07-12 19:30:00|52.51|52.21|52.46|52.16|52.51|52.21|52.37|52.07|101
1720812900000|2024-07-12 19:35:00|52.47|52.17|52.42|52.12|52.49|52.19|52.42|52.12|81
1720813200000|2024-07-12 19:40:00|52.43|52.13|52.52|52.22|52.52|52.22|52.42|52.12|66
1720813500000|2024-07-12 19:45:00|52.53|52.23|52.4|52.1|52.56|52.26|52.4|52.1|95
1720813800000|2024-07-12 19:50:00|52.41|52.11|52.46|52.16|52.47|52.17|52.37|52.07|174
1720814100000|2024-07-12 19:55:00|52.45|52.15|52.38|52.08|52.45|52.15|52.35|52.05|104
1720814400000|2024-07-12 20:00:00|52.39|52.09|52.36|52.06|52.43|52.13|52.27|51.97|159
1720814700000|2024-07-12 20:05:00|52.35|52.05|52.38|52.08|52.4|52.1|52.31|52.01|37
1720815000000|2024-07-12 20:10:00|52.37|52.07|52.4|52.1|52.47|52.17|52.37|52.07|34
1720815300000|2024-07-12 20:15:00|52.39|52.09|52.17|51.87|52.4|52.1|52.17|51.87|83
1720815600000|2024-07-12 20:20:00|52.14|51.84|52|51.7|52.16|51.86|52|51.7|80
1720815900000|2024-07-12 20:25:00|51.99|51.69|52.09|51.79|52.1|51.8|51.99|51.69|45
1720816200000|2024-07-12 20:30:00|52.08|51.78|52.23|51.93|52.27|51.97|52.08|51.78|163
1720816500000|2024-07-12 20:35:00|52.22|51.92|52.23|51.93|52.27|51.97|52.17|51.87|85
1720816800000|2024-07-12 20:40:00|52.2|51.9|52.32|52.02|52.32|52.02|52.2|51.9|109
1720817100000|2024-07-12 20:45:00|52.31|52.01|52.3|52|52.38|52.08|52.26|51.96|112
1720817400000|2024-07-12 20:50:00|52.31|52.01|52.27|51.97|52.33|52.03|52.27|51.97|98
1720817700000|2024-07-12 20:55:00|52.26|51.96|52.28|51.98|52.3|52|52.22|51.92|71
1720854000000|2024-07-13 07:00:00|54|53.7|53.92|53.62|54|53.7|53.86|53.56|96
1720854300000|2024-07-13 07:05:00|53.93|53.63|53.98|53.68|53.98|53.68|53.91|53.61|94
1720854600000|2024-07-13 07:10:00|53.99|53.69|54.13|53.83|54.14|53.84|53.99|53.69|78
1720854900000|2024-07-13 07:15:00|54.14|53.84|54.17|53.87|54.18|53.88|54.12|53.82|93
1720855200000|2024-07-13 07:20:00|54.16|53.86|54.16|53.86|54.19|53.89|54.13|53.83|106
1720855500000|2024-07-13 07:25:00|54.15|53.85|54.16|53.86|54.18|53.88|54.12|53.82|96
1720855800000|2024-07-13 07:30:00|54.17|53.87|54.39|54.09|54.4|54.1|54.14|53.84|91
1720856100000|2024-07-13 07:35:00|54.4|54.1|54.36|54.06|54.4|54.1|54.29|53.99|77
1720856400000|2024-07-13 07:40:00|54.35|54.05|54.37|54.07|54.41|54.11|54.32|54.02|102
1720856700000|2024-07-13 07:45:00|54.38|54.08|54.38|54.08|54.41|54.11|54.35|54.05|47
1720857000000|2024-07-13 07:50:00|54.37|54.07|54.35|54.05|54.42|54.12|54.34|54.04|44
1720857300000|2024-07-13 07:55:00|54.34|54.04|54.35|54.05|54.39|54.09|54.32|54.02|80
1720857600000|2024-07-13 08:00:00|54.36|54.06|54.35|54.05|54.37|54.07|54.28|53.98|82
1720857900000|2024-07-13 08:05:00|54.34|54.04|54.34|54.04|54.39|54.09|54.31|54.01|96
1720858200000|2024-07-13 08:10:00|54.33|54.03|54.33|54.03|54.35|54.05|54.3|54|56
1720858500000|2024-07-13 08:15:00|54.34|54.04|54.33|54.03|54.36|54.06|54.31|54.01|70
1720858800000|2024-07-13 08:20:00|54.34|54.04|54.37|54.07|54.37|54.07|54.29|53.99|67
1720859100000|2024-07-13 08:25:00|54.36|54.06|54.36|54.06|54.37|54.07|54.32|54.02|39
1720859400000|2024-07-13 08:30:00|54.35|54.05|54.34|54.04|54.37|54.07|54.33|54.03|33
1720859700000|2024-07-13 08:35:00|54.35|54.05|54.15|53.85|54.35|54.05|54.15|53.85|61
1720860000000|2024-07-13 08:40:00|54.14|53.84|54.15|53.85|54.17|53.87|54.11|53.81|64
1720860300000|2024-07-13 08:45:00|54.14|53.84|54.13|53.83|54.15|53.85|54.06|53.76|136
1720860600000|2024-07-13 08:50:00|54.14|53.84|54.06|53.76|54.14|53.84|54.06|53.76|118
1720860900000|2024-07-13 08:55:00|54.07|53.77|53.95|53.65|54.12|53.82|53.95|53.65|125
1720861200000|2024-07-13 09:00:00|53.94|53.64|53.95|53.65|53.98|53.68|53.89|53.59|114
1720861500000|2024-07-13 09:05:00|53.94|53.64|54.08|53.78|54.11|53.81|53.94|53.64|95
1720861800000|2024-07-13 09:10:00|54.09|53.79|54.05|53.75|54.09|53.79|54.02|53.72|28
1720862100000|2024-07-13 09:15:00|54.06|53.76|54.12|53.82|54.18|53.88|54.02|53.72|59
1720862400000|2024-07-13 09:20:00|54.13|53.83|54.13|53.83|54.2|53.9|54.11|53.81|98
1720862700000|2024-07-13 09:25:00|54.12|53.82|54.21|53.91|54.22|53.92|54.09|53.79|95
1720863000000|2024-07-13 09:30:00|54.2|53.9|54.12|53.82|54.26|53.96|54.12|53.82|149
1720863300000|2024-07-13 09:35:00|54.13|53.83|54.08|53.78|54.14|53.84|54.04|53.74|106
1720863600000|2024-07-13 09:40:00|54.09|53.79|54.09|53.79|54.1|53.8|54.05|53.75|71
1720863900000|2024-07-13 09:45:00|54.08|53.78|54.06|53.76|54.1|53.8|54.04|53.74|85
1720864200000|2024-07-13 09:50:00|54.07|53.77|54.01|53.71|54.08|53.78|54.01|53.71|106
1720864500000|2024-07-13 09:55:00|54.05|53.75|54.15|53.85|54.21|53.91|54.04|53.74|179
1720864800000|2024-07-13 10:00:00|54.17|53.87|54.06|53.76|54.21|53.91|54.06|53.76|89
1720865100000|2024-07-13 10:05:00|54.02|53.72|54.09|53.79|54.1|53.8|54.02|53.72|125
1720865400000|2024-07-13 10:10:00|54.1|53.8|54.1|53.8|54.12|53.82|54.04|53.74|73
1720865700000|2024-07-13 10:15:00|54.09|53.79|54.08|53.78|54.1|53.8|54.02|53.72|57
1720866000000|2024-07-13 10:20:00|54.09|53.79|54.08|53.78|54.11|53.81|54.06|53.76|55
1720866300000|2024-07-13 10:25:00|54.1|53.8|54.07|53.77|54.1|53.8|54.04|53.74|40
1720866600000|2024-07-13 10:30:00|54.08|53.78|54.02|53.72|54.08|53.78|54.01|53.71|142
1720866900000|2024-07-13 10:35:00|54.03|53.73|54|53.7|54.07|53.77|53.96|53.66|41
1720867200000|2024-07-13 10:40:00|53.99|53.69|53.89|53.59|54|53.7|53.87|53.57|73
1720867500000|2024-07-13 10:45:00|53.88|53.58|53.88|53.58|53.89|53.59|53.78|53.48|62
1720867800000|2024-07-13 10:50:00|53.87|53.57|53.97|53.67|53.98|53.68|53.87|53.57|58
1720868100000|2024-07-13 10:55:00|53.98|53.68|54.11|53.81|54.14|53.84|53.98|53.68|52
1720868400000|2024-07-13 11:00:00|54.07|53.77|54.13|53.83|54.14|53.84|54.07|53.77|61
1720868700000|2024-07-13 11:05:00|54.12|53.82|54.09|53.79|54.17|53.87|54.06|53.76|94
1720869000000|2024-07-13 11:10:00|54.1|53.8|54.1|53.8|54.14|53.84|54.07|53.77|67
1720869300000|2024-07-13 11:15:00|54.11|53.81|53.98|53.68|54.11|53.81|53.95|53.65|66
1720869600000|2024-07-13 11:20:00|53.97|53.67|54.02|53.72|54.05|53.75|53.97|53.67|80
1720869900000|2024-07-13 11:25:00|54.03|53.73|53.97|53.67|54.04|53.74|53.97|53.67|80
1720870200000|2024-07-13 11:30:00|53.96|53.66|54.05|53.75|54.08|53.78|53.95|53.65|128
1720870500000|2024-07-13 11:35:00|54.06|53.76|54.02|53.72|54.07|53.77|53.99|53.69|70
1720870800000|2024-07-13 11:40:00|54.03|53.73|54.03|53.73|54.03|53.73|53.98|53.68|107
1720871100000|2024-07-13 11:45:00|54.02|53.72|54.02|53.72|54.03|53.73|53.98|53.68|92
1720871400000|2024-07-13 11:50:00|54.01|53.71|54.02|53.72|54.03|53.73|53.96|53.66|34
1720871700000|2024-07-13 11:55:00|54.01|53.71|54.02|53.72|54.03|53.73|53.97|53.67|81
1720872000000|2024-07-13 12:00:00|54.01|53.71|54.01|53.71|54.03|53.73|53.99|53.69|63
1720872300000|2024-07-13 12:05:00|54|53.7|54|53.7|54.03|53.73|53.97|53.67|94
1720872600000|2024-07-13 12:10:00|53.99|53.69|54|53.7|54.02|53.72|53.96|53.66|26
1720872900000|2024-07-13 12:15:00|53.99|53.69|54.02|53.72|54.04|53.74|53.99|53.69|36
1720873200000|2024-07-13 12:20:00|54.03|53.73|54.09|53.79|54.09|53.79|53.98|53.68|100
1720873500000|2024-07-13 12:25:00|54.1|53.8|54.11|53.81|54.14|53.84|54.08|53.78|37
1720873800000|2024-07-13 12:30:00|54.1|53.8|54.08|53.78|54.11|53.81|54.04|53.74|30
1720874100000|2024-07-13 12:35:00|54.04|53.74|54.08|53.78|54.09|53.79|54.03|53.73|75
1720874400000|2024-07-13 12:40:00|54.09|53.79|54.1|53.8|54.11|53.81|54.03|53.73|51
1720874700000|2024-07-13 12:45:00|54.11|53.81|53.99|53.69|54.12|53.82|53.98|53.68|82
1720875000000|2024-07-13 12:50:00|53.98|53.68|54.02|53.72|54.06|53.76|53.96|53.66|79
1720875300000|2024-07-13 12:55:00|54.01|53.71|54|53.7|54.02|53.72|53.96|53.66|55
1720875600000|2024-07-13 13:00:00|54.01|53.71|54.01|53.71|54.04|53.74|53.95|53.65|79
1720875900000|2024-07-13 13:05:00|54|53.7|54|53.7|54.02|53.72|53.96|53.66|63
1720876200000|2024-07-13 13:10:00|53.99|53.69|54.12|53.82|54.12|53.82|53.96|53.66|97
1720876500000|2024-07-13 13:15:00|54.11|53.81|54.05|53.75|54.12|53.82|54.03|53.73|63
1720876800000|2024-07-13 13:20:00|54.03|53.73|54.05|53.75|54.06|53.76|53.99|53.69|34
1720877100000|2024-07-13 13:25:00|54.06|53.76|54.07|53.77|54.1|53.8|54.05|53.75|37
1720877400000|2024-07-13 13:30:00|54.06|53.76|54.01|53.71|54.1|53.8|54.01|53.71|82
1720877700000|2024-07-13 13:35:00|54.02|53.72|54|53.7|54.02|53.72|53.93|53.63|92
1720878000000|2024-07-13 13:40:00|54.01|53.71|54.01|53.71|54.03|53.73|53.98|53.68|61
1720878300000|2024-07-13 13:45:00|53.99|53.69|54.02|53.72|54.03|53.73|53.98|53.68|74
1720878600000|2024-07-13 13:50:00|54.03|53.73|54.05|53.75|54.1|53.8|53.99|53.69|131
1720878900000|2024-07-13 13:55:00|54.04|53.74|54.08|53.78|54.1|53.8|54.03|53.73|82
1720879200000|2024-07-13 14:00:00|54.09|53.79|53.97|53.67|54.09|53.79|53.96|53.66|107
1720879500000|2024-07-13 14:05:00|53.98|53.68|53.9|53.6|54.01|53.71|53.89|53.59|76
1720879800000|2024-07-13 14:10:00|53.91|53.61|53.87|53.57|53.92|53.62|53.82|53.52|76
1720880100000|2024-07-13 14:15:00|53.86|53.56|53.97|53.67|53.98|53.68|53.75|53.45|130
1720880400000|2024-07-13 14:20:00|53.96|53.66|53.91|53.61|53.96|53.66|53.87|53.57|93
1720880700000|2024-07-13 14:25:00|53.9|53.6|53.9|53.6|53.92|53.62|53.87|53.57|49
1720881000000|2024-07-13 14:30:00|53.91|53.61|53.9|53.6|53.92|53.62|53.87|53.57|65
1720881300000|2024-07-13 14:35:00|53.89|53.59|54.12|53.82|54.13|53.83|53.87|53.57|68
1720881600000|2024-07-13 14:40:00|54.11|53.81|54.11|53.81|54.13|53.83|54.06|53.76|67
1720881900000|2024-07-13 14:45:00|54.12|53.82|54.11|53.81|54.14|53.84|54.09|53.79|50
1720882200000|2024-07-13 14:50:00|54.09|53.79|54.13|53.83|54.17|53.87|54.09|53.79|33
1720882500000|2024-07-13 14:55:00|54.14|53.84|54.22|53.92|54.23|53.93|54.14|53.84|128
1720882800000|2024-07-13 15:00:00|54.23|53.93|54.21|53.91|54.23|53.93|54.16|53.86|58
1720883100000|2024-07-13 15:05:00|54.2|53.9|54.21|53.91|54.22|53.92|54.18|53.88|41
1720883400000|2024-07-13 15:10:00|54.2|53.9|54.22|53.92|54.23|53.93|54.18|53.88|45
1720883700000|2024-07-13 15:15:00|54.23|53.93|54.33|54.03|54.35|54.05|54.23|53.93|75
1720884000000|2024-07-13 15:20:00|54.32|54.02|54.41|54.11|54.42|54.12|54.29|53.99|35
1720884300000|2024-07-13 15:25:00|54.42|54.12|54.39|54.09|54.42|54.12|54.37|54.07|32
1720884600000|2024-07-13 15:30:00|54.4|54.1|54.38|54.08|54.42|54.12|54.36|54.06|59
1720884900000|2024-07-13 15:35:00|54.39|54.09|54.89|54.59|54.89|54.59|54.37|54.07|143
1720885200000|2024-07-13 15:40:00|54.9|54.6|54.55|54.25|54.91|54.61|54.52|54.22|188
1720885500000|2024-07-13 15:45:00|54.51|54.21|54.47|54.17|54.56|54.26|54.33|54.03|146
1720885800000|2024-07-13 15:50:00|54.48|54.18|54.41|54.11|54.48|54.18|54.38|54.08|123
1720886100000|2024-07-13 15:55:00|54.42|54.12|54.43|54.13|54.46|54.16|54.39|54.09|155
1720886400000|2024-07-13 16:00:00|54.44|54.14|54.34|54.04|54.46|54.16|54.33|54.03|91
1720886700000|2024-07-13 16:05:00|54.33|54.03|54.53|54.23|54.55|54.25|54.32|54.02|80
1720887000000|2024-07-13 16:10:00|54.54|54.24|54.64|54.34|54.7|54.4|54.52|54.22|145
1720887300000|2024-07-13 16:15:00|54.65|54.35|54.76|54.46|54.87|54.57|54.6|54.3|150
1720887600000|2024-07-13 16:20:00|54.77|54.47|54.56|54.26|54.8|54.5|54.55|54.25|126
1720887900000|2024-07-13 16:25:00|54.57|54.27|54.55|54.25|54.59|54.29|54.52|54.22|118
1720888200000|2024-07-13 16:30:00|54.56|54.26|54.37|54.07|54.56|54.26|54.34|54.04|186
1720888500000|2024-07-13 16:35:00|54.38|54.08|54.49|54.19|54.54|54.24|54.34|54.04|197
1720888800000|2024-07-13 16:40:00|54.48|54.18|54.44|54.14|54.6|54.3|54.4|54.1|161
1720889100000|2024-07-13 16:45:00|54.43|54.13|54.48|54.18|54.53|54.23|54.4|54.1|146
1720889400000|2024-07-13 16:50:00|54.49|54.19|54.43|54.13|54.49|54.19|54.37|54.07|146
1720889700000|2024-07-13 16:55:00|54.44|54.14|54.36|54.06|54.44|54.14|54.32|54.02|102
1720890000000|2024-07-13 17:00:00|54.35|54.05|54.34|54.04|54.45|54.15|54.31|54.01|116
1720890300000|2024-07-13 17:05:00|54.33|54.03|54.36|54.06|54.37|54.07|54.3|54|119
1720890600000|2024-07-13 17:10:00|54.35|54.05|54.35|54.05|54.36|54.06|54.3|54|79
1720890900000|2024-07-13 17:15:00|54.34|54.04|54.36|54.06|54.4|54.1|54.26|53.96|117
1720891200000|2024-07-13 17:20:00|54.35|54.05|54.35|54.05|54.38|54.08|54.31|54.01|87
1720891500000|2024-07-13 17:25:00|54.36|54.06|54.33|54.03|54.36|54.06|54.3|54|69
1720891800000|2024-07-13 17:30:00|54.34|54.04|54.36|54.06|54.38|54.08|54.3|54|113
1720892100000|2024-07-13 17:35:00|54.35|54.05|54.49|54.19|54.5|54.2|54.31|54.01|125
1720892400000|2024-07-13 17:40:00|54.48|54.18|54.47|54.17|54.5|54.2|54.43|54.13|117
1720892700000|2024-07-13 17:45:00|54.46|54.16|54.44|54.14|54.52|54.22|54.44|54.14|160
1720893000000|2024-07-13 17:50:00|54.45|54.15|54.51|54.21|54.54|54.24|54.44|54.14|164
1720893300000|2024-07-13 17:55:00|54.5|54.2|54.51|54.21|54.53|54.23|54.45|54.15|163
1720893600000|2024-07-13 18:00:00|54.52|54.22|54.54|54.24|54.59|54.29|54.46|54.16|184
1720893900000|2024-07-13 18:05:00|54.53|54.23|54.55|54.25|54.56|54.26|54.47|54.17|170
1720894200000|2024-07-13 18:10:00|54.56|54.26|54.39|54.09|54.57|54.27|54.39|54.09|169
1720894500000|2024-07-13 18:15:00|54.37|54.07|54.37|54.07|54.41|54.11|54.32|54.02|162
1720894800000|2024-07-13 18:20:00|54.36|54.06|54.36|54.06|54.38|54.08|54.31|54.01|85
1720895100000|2024-07-13 18:25:00|54.35|54.05|54.34|54.04|54.38|54.08|54.32|54.02|137
1720895400000|2024-07-13 18:30:00|54.35|54.05|54.36|54.06|54.4|54.1|54.27|53.97|78
1720895700000|2024-07-13 18:35:00|54.35|54.05|54.26|53.96|54.37|54.07|54.24|53.94|99
1720896000000|2024-07-13 18:40:00|54.27|53.97|54.3|54|54.3|54|54.22|53.92|146
1720896300000|2024-07-13 18:45:00|54.28|53.98|54.31|54.01|54.36|54.06|54.24|53.94|129
1720896600000|2024-07-13 18:50:00|54.32|54.02|54.34|54.04|54.35|54.05|54.27|53.97|94
1720896900000|2024-07-13 18:55:00|54.35|54.05|54.34|54.04|54.39|54.09|54.3|54|76
1720897200000|2024-07-13 19:00:00|54.35|54.05|54.42|54.12|54.44|54.14|54.31|54.01|108
1720897500000|2024-07-13 19:05:00|54.44|54.14|54.57|54.27|54.58|54.28|54.44|54.14|152
1720897800000|2024-07-13 19:10:00|54.58|54.28|54.6|54.3|54.62|54.32|54.56|54.26|128
1720898100000|2024-07-13 19:15:00|54.61|54.31|54.63|54.33|54.68|54.38|54.59|54.29|110
1720898400000|2024-07-13 19:20:00|54.64|54.34|54.56|54.26|54.64|54.34|54.52|54.22|71
1720898700000|2024-07-13 19:25:00|54.55|54.25|54.56|54.26|54.58|54.28|54.52|54.22|98
1720899000000|2024-07-13 19:30:00|54.57|54.27|54.66|54.36|54.68|54.38|54.56|54.26|122
1720899300000|2024-07-13 19:35:00|54.67|54.37|54.77|54.47|54.78|54.48|54.62|54.32|101
1720899600000|2024-07-13 19:40:00|54.78|54.48|54.79|54.49|54.85|54.55|54.67|54.37|103
1720899900000|2024-07-13 19:45:00|54.8|54.5|54.78|54.48|54.84|54.54|54.77|54.47|75
1720900200000|2024-07-13 19:50:00|54.77|54.47|54.88|54.58|54.89|54.59|54.72|54.42|132
1720900500000|2024-07-13 19:55:00|54.89|54.59|54.85|54.55|54.9|54.6|54.81|54.51|103
1720900800000|2024-07-13 20:00:00|54.86|54.56|54.99|54.69|55.03|54.73|54.85|54.55|143
1720901100000|2024-07-13 20:05:00|54.98|54.68|54.87|54.57|54.99|54.69|54.87|54.57|89
1720901400000|2024-07-13 20:10:00|54.88|54.58|54.74|54.44|54.88|54.58|54.73|54.43|119
1720901700000|2024-07-13 20:15:00|54.75|54.45|54.67|54.37|54.77|54.47|54.66|54.36|156
1720902000000|2024-07-13 20:20:00|54.66|54.36|54.77|54.47|54.78|54.48|54.65|54.35|122
1720902300000|2024-07-13 20:25:00|54.76|54.46|54.73|54.43|54.78|54.48|54.73|54.43|111
1720902600000|2024-07-13 20:30:00|54.74|54.44|54.67|54.37|54.75|54.45|54.62|54.32|191
1720902900000|2024-07-13 20:35:00|54.66|54.36|54.65|54.35|54.71|54.41|54.62|54.32|119
1720903200000|2024-07-13 20:40:00|54.64|54.34|54.66|54.36|54.68|54.38|54.62|54.32|126
1720903500000|2024-07-13 20:45:00|54.67|54.37|54.66|54.36|54.68|54.38|54.59|54.29|112
1720903800000|2024-07-13 20:50:00|54.67|54.37|54.67|54.37|54.67|54.37|54.61|54.31|157
1720904100000|2024-07-13 20:55:00|54.66|54.36|54.64|54.34|54.69|54.39|54.63|54.33|73
1720904400000|2024-07-13 21:00:00|54.65|54.35|54.77|54.47|54.78|54.48|54.63|54.33|93
1720904700000|2024-07-13 21:05:00|54.78|54.48|54.64|54.34|54.78|54.48|54.64|54.34|64
1720905000000|2024-07-13 21:10:00|54.65|54.35|54.57|54.27|54.69|54.39|54.55|54.25|88
1720905300000|2024-07-13 21:15:00|54.58|54.28|54.57|54.27|54.65|54.35|54.52|54.22|131
1720905600000|2024-07-13 21:20:00|54.58|54.28|54.57|54.27|54.59|54.29|54.55|54.25|28
1720905900000|2024-07-13 21:25:00|54.58|54.28|54.66|54.36|54.66|54.36|54.55|54.25|41
1720906200000|2024-07-13 21:30:00|54.68|54.38|54.68|54.38|54.69|54.39|54.64|54.34|105
1720906500000|2024-07-13 21:35:00|54.67|54.37|54.59|54.29|54.67|54.37|54.59|54.29|22
1720906800000|2024-07-13 21:40:00|54.58|54.28|54.65|54.35|54.65|54.35|54.57|54.27|27
1720907100000|2024-07-13 21:45:00|54.66|54.36|54.68|54.38|54.69|54.39|54.62|54.32|18
1720907400000|2024-07-13 21:50:00|54.67|54.37|54.69|54.39|54.69|54.39|54.65|54.35|7
1720907700000|2024-07-13 21:55:00|54.73|54.43|54.81|54.51|54.87|54.57|54.73|54.43|35
1720908000000|2024-07-13 22:00:00|54.82|54.52|54.8|54.5|54.88|54.58|54.77|54.47|78
1720908300000|2024-07-13 22:05:00|54.79|54.49|54.7|54.4|54.81|54.51|54.68|54.38|82
1720908600000|2024-07-13 22:10:00|54.71|54.41|54.89|54.59|54.96|54.66|54.71|54.41|79
1720908900000|2024-07-13 22:15:00|54.9|54.6|54.86|54.56|54.91|54.61|54.83|54.53|47
1720909200000|2024-07-13 22:20:00|54.87|54.57|54.61|54.31|54.87|54.57|54.59|54.29|168
1720909500000|2024-07-13 22:25:00|54.6|54.3|54.71|54.41|54.77|54.47|54.52|54.22|272
1720909800000|2024-07-13 22:30:00|54.7|54.4|54.86|54.56|54.9|54.6|54.64|54.34|202
1720910100000|2024-07-13 22:35:00|54.85|54.55|54.8|54.5|54.85|54.55|54.7|54.4|167
1720910400000|2024-07-13 22:40:00|54.79|54.49|54.9|54.6|55.2|54.9|54.79|54.49|413
1720910700000|2024-07-13 22:45:00|54.91|54.61|54.98|54.68|55.13|54.83|54.91|54.61|470
1720911000000|2024-07-13 22:50:00|54.99|54.69|55.17|54.87|55.19|54.89|54.92|54.62|308
1720911300000|2024-07-13 22:55:00|55.18|54.88|55.17|54.87|55.2|54.9|55.03|54.73|340
1720911600000|2024-07-13 23:00:00|55.16|54.86|55.12|54.82|55.24|54.94|54.94|54.64|360
1720911900000|2024-07-13 23:05:00|55.13|54.83|55.12|54.82|55.3|55|55.09|54.79|319
1720912200000|2024-07-13 23:10:00|55.11|54.81|55.25|54.95|55.25|54.95|55.11|54.81|297
1720912500000|2024-07-13 23:15:00|55.24|54.94|55.25|54.95|55.35|55.05|55.12|54.82|286
1720912800000|2024-07-13 23:20:00|55.26|54.96|55.18|54.88|55.27|54.97|55.18|54.88|249
1720913100000|2024-07-13 23:25:00|55.19|54.89|55.01|54.71|55.19|54.89|55.01|54.71|208
1720913400000|2024-07-13 23:30:00|55|54.7|54.96|54.66|55.09|54.79|54.93|54.63|195
1720913700000|2024-07-13 23:35:00|54.95|54.65|55|54.7|55.01|54.71|54.9|54.6|167
1720914000000|2024-07-13 23:40:00|54.99|54.69|55.09|54.79|55.09|54.79|54.94|54.64|164
1720914300000|2024-07-13 23:45:00|55.1|54.8|55.09|54.79|55.11|54.81|55.02|54.72|127
1720914600000|2024-07-13 23:50:00|55.08|54.78|55.03|54.73|55.08|54.78|54.99|54.69|145
1720914900000|2024-07-13 23:55:00|55.04|54.74|55.01|54.71|55.09|54.79|55|54.7|156
1720915200000|2024-07-14 00:00:00|55|54.7|55.08|54.78|55.09|54.79|54.94|54.64|132
1720915500000|2024-07-14 00:05:00|55.09|54.79|55.15|54.85|55.15|54.85|55.06|54.76|178
1720915800000|2024-07-14 00:10:00|55.14|54.84|55.2|54.9|55.2|54.9|55.07|54.77|145
1720916100000|2024-07-14 00:15:00|55.19|54.89|55.16|54.86|55.24|54.94|55.13|54.83|231
1720916400000|2024-07-14 00:20:00|55.15|54.85|55.11|54.81|55.24|54.94|55.08|54.78|229
1720916700000|2024-07-14 00:25:00|55.12|54.82|54.88|54.58|55.13|54.83|54.87|54.57|195
1720917000000|2024-07-14 00:30:00|54.89|54.59|54.9|54.6|54.94|54.64|54.76|54.46|255
1720917300000|2024-07-14 00:35:00|54.91|54.61|55.01|54.71|55.04|54.74|54.89|54.59|249
1720917600000|2024-07-14 00:40:00|55.02|54.72|55.07|54.77|55.11|54.81|54.96|54.66|203
1720917900000|2024-07-14 00:45:00|55.06|54.76|55.16|54.86|55.17|54.87|55.05|54.75|163
1720918200000|2024-07-14 00:50:00|55.15|54.85|55.07|54.77|55.16|54.86|55.03|54.73|196
1720918500000|2024-07-14 00:55:00|55.06|54.76|55.05|54.75|55.1|54.8|55.04|54.74|100
1720918800000|2024-07-14 01:00:00|55.06|54.76|55.08|54.78|55.11|54.81|55.01|54.71|156
1720919100000|2024-07-14 01:05:00|55.07|54.77|55.01|54.71|55.11|54.81|54.99|54.69|198
1720919400000|2024-07-14 01:10:00|55|54.7|54.96|54.66|55.01|54.71|54.92|54.62|124
1720919700000|2024-07-14 01:15:00|54.97|54.67|54.92|54.62|55|54.7|54.85|54.55|164
1720920000000|2024-07-14 01:20:00|54.93|54.63|55|54.7|55.06|54.76|54.88|54.58|221
1720920300000|2024-07-14 01:25:00|54.99|54.69|55.01|54.71|55.08|54.78|54.98|54.68|175
1720920600000|2024-07-14 01:30:00|55|54.7|55.06|54.76|55.07|54.77|54.98|54.68|160
1720920900000|2024-07-14 01:35:00|55.05|54.75|55.14|54.84|55.16|54.86|55.02|54.72|129
1720921200000|2024-07-14 01:40:00|55.15|54.85|55.16|54.86|55.18|54.88|55.11|54.81|99
1720921500000|2024-07-14 01:45:00|55.15|54.85|55.16|54.86|55.18|54.88|55.08|54.78|112
1720921800000|2024-07-14 01:50:00|55.15|54.85|55.2|54.9|55.24|54.94|55.1|54.8|147
1720922100000|2024-07-14 01:55:00|55.21|54.91|55.2|54.9|55.24|54.94|55.14|54.84|91
1720922400000|2024-07-14 02:00:00|55.21|54.91|55.22|54.92|55.24|54.94|55.17|54.87|107
1720922700000|2024-07-14 02:05:00|55.23|54.93|55.17|54.87|55.25|54.95|55.14|54.84|135
1720923000000|2024-07-14 02:10:00|55.18|54.88|55.06|54.76|55.18|54.88|55.04|54.74|103
1720923300000|2024-07-14 02:15:00|55.07|54.77|55.06|54.76|55.15|54.85|55.02|54.72|116
1720923600000|2024-07-14 02:20:00|55.05|54.75|55.04|54.74|55.08|54.78|54.94|54.64|162
1720923900000|2024-07-14 02:25:00|55.05|54.75|55.02|54.72|55.06|54.76|54.96|54.66|166
1720924200000|2024-07-14 02:30:00|55.03|54.73|55.1|54.8|55.21|54.91|55.01|54.71|161
1720924500000|2024-07-14 02:35:00|55.09|54.79|55.01|54.71|55.1|54.8|54.97|54.67|141
1720924800000|2024-07-14 02:40:00|55.04|54.74|54.99|54.69|55.06|54.76|54.95|54.65|77
1720925100000|2024-07-14 02:45:00|54.98|54.68|54.98|54.68|55.01|54.71|54.92|54.62|115
1720925400000|2024-07-14 02:50:00|54.97|54.67|54.94|54.64|55.01|54.71|54.9|54.6|121
1720925700000|2024-07-14 02:55:00|54.95|54.65|54.96|54.66|54.98|54.68|54.93|54.63|61
1720926000000|2024-07-14 03:00:00|54.97|54.67|55.01|54.71|55.03|54.73|54.94|54.64|105
1720926300000|2024-07-14 03:05:00|55|54.7|55.14|54.84|55.14|54.84|55|54.7|95
1720926600000|2024-07-14 03:10:00|55.15|54.85|55.08|54.78|55.17|54.87|55.06|54.76|86
1720926900000|2024-07-14 03:15:00|55.1|54.8|55.02|54.72|55.11|54.81|55|54.7|122
1720927200000|2024-07-14 03:20:00|55.01|54.71|54.97|54.67|55.04|54.74|54.96|54.66|101
1720927500000|2024-07-14 03:25:00|54.98|54.68|55.01|54.71|55.03|54.73|54.93|54.63|34
1720927800000|2024-07-14 03:30:00|55|54.7|54.88|54.58|55.01|54.71|54.84|54.54|96
1720928100000|2024-07-14 03:35:00|54.87|54.57|54.87|54.57|54.91|54.61|54.86|54.56|65
1720928400000|2024-07-14 03:40:00|54.88|54.58|54.9|54.6|54.91|54.61|54.84|54.54|35
1720928700000|2024-07-14 03:45:00|54.89|54.59|54.89|54.59|54.9|54.6|54.84|54.54|49
1720929000000|2024-07-14 03:50:00|54.88|54.58|54.88|54.58|54.9|54.6|54.82|54.52|98
1720929300000|2024-07-14 03:55:00|54.89|54.59|54.86|54.56|54.89|54.59|54.83|54.53|44
1720929600000|2024-07-14 04:00:00|54.85|54.55|54.8|54.5|54.86|54.56|54.71|54.41|94
1720929900000|2024-07-14 04:05:00|54.79|54.49|54.98|54.68|54.98|54.68|54.73|54.43|103
1720930200000|2024-07-14 04:10:00|54.99|54.69|55.01|54.71|55.06|54.76|54.96|54.66|131
1720930500000|2024-07-14 04:15:00|55.02|54.72|55.13|54.83|55.15|54.85|54.98|54.68|133
1720930800000|2024-07-14 04:20:00|55.14|54.84|55.27|54.97|55.31|55.01|55.1|54.8|208
1720931100000|2024-07-14 04:25:00|55.28|54.98|55.19|54.89|55.28|54.98|55.09|54.79|257
1720931400000|2024-07-14 04:30:00|55.16|54.86|55.19|54.89|55.21|54.91|55.1|54.8|216
1720931700000|2024-07-14 04:35:00|55.2|54.9|55.13|54.83|55.23|54.93|55.11|54.81|89
1720932000000|2024-07-14 04:40:00|55.12|54.82|55.19|54.89|55.22|54.92|55.12|54.82|136
1720932300000|2024-07-14 04:45:00|55.18|54.88|55.1|54.8|55.19|54.89|55.04|54.74|92
1720932600000|2024-07-14 04:50:00|55.11|54.81|55.14|54.84|55.18|54.88|55.09|54.79|126
1720932900000|2024-07-14 04:55:00|55.09|54.79|55.18|54.88|55.21|54.91|55.09|54.79|122
1720933200000|2024-07-14 05:00:00|55.19|54.89|55.25|54.95|55.26|54.96|55.16|54.86|190
1720933500000|2024-07-14 05:05:00|55.26|54.96|55.18|54.88|55.37|55.07|55.17|54.87|200
1720933800000|2024-07-14 05:10:00|55.19|54.89|55.01|54.71|55.2|54.9|55.01|54.71|144
1720934100000|2024-07-14 05:15:00|55.02|54.72|54.96|54.66|55.02|54.72|54.91|54.61|116
1720934400000|2024-07-14 05:20:00|54.95|54.65|55.11|54.81|55.13|54.83|54.92|54.62|162
1720934700000|2024-07-14 05:25:00|55.1|54.8|55.19|54.89|55.19|54.89|55.04|54.74|178
1720935000000|2024-07-14 05:30:00|55.18|54.88|55.21|54.91|55.22|54.92|55.11|54.81|224
1720935300000|2024-07-14 05:35:00|55.22|54.92|55.14|54.84|55.22|54.92|55.14|54.84|180
1720935600000|2024-07-14 05:40:00|55.15|54.85|55.09|54.79|55.16|54.86|55.09|54.79|129
1720935900000|2024-07-14 05:45:00|55.1|54.8|55.11|54.81|55.12|54.82|54.99|54.69|190
1720936200000|2024-07-14 05:50:00|55.1|54.8|55.07|54.77|55.14|54.84|55.05|54.75|125
1720936500000|2024-07-14 05:55:00|55.08|54.78|55.12|54.82|55.15|54.85|55.07|54.77|143
1720936800000|2024-07-14 06:00:00|55.13|54.83|55.01|54.71|55.15|54.85|54.99|54.69|161
1720937100000|2024-07-14 06:05:00|55.02|54.72|54.98|54.68|55.03|54.73|54.93|54.63|107
1720937400000|2024-07-14 06:10:00|54.99|54.69|55.05|54.75|55.06|54.76|54.96|54.66|130
1720937700000|2024-07-14 06:15:00|55.04|54.74|55.14|54.84|55.16|54.86|55.01|54.71|169
1720938000000|2024-07-14 06:20:00|55.13|54.83|55.12|54.82|55.15|54.85|55.09|54.79|94
1720938300000|2024-07-14 06:25:00|55.11|54.81|55.04|54.74|55.14|54.84|55.02|54.72|122
1720938600000|2024-07-14 06:30:00|55.05|54.75|55.14|54.84|55.18|54.88|55.02|54.72|119
1720938900000|2024-07-14 06:35:00|55.15|54.85|55|54.7|55.15|54.85|55|54.7|134
1720939200000|2024-07-14 06:40:00|55.01|54.71|55.01|54.71|55.05|54.75|54.96|54.66|61
1720939500000|2024-07-14 06:45:00|55.02|54.72|55.12|54.82|55.16|54.86|54.96|54.66|178
1720939800000|2024-07-14 06:50:00|55.11|54.81|55.08|54.78|55.12|54.82|55.02|54.72|92
1720940100000|2024-07-14 06:55:00|55.1|54.8|55.11|54.81|55.11|54.81|55.08|54.78|34
1720940400000|2024-07-14 07:00:00|55.1|54.8|55.08|54.78|55.11|54.81|54.99|54.69|127
1720940700000|2024-07-14 07:05:00|55.07|54.77|55.01|54.71|55.08|54.78|54.97|54.67|96
1720941000000|2024-07-14 07:10:00|55|54.7|55.02|54.72|55.04|54.74|54.99|54.69|107
1720941300000|2024-07-14 07:15:00|55.01|54.71|55.06|54.76|55.08|54.78|54.97|54.67|67
1720941600000|2024-07-14 07:20:00|55.05|54.75|55.08|54.78|55.1|54.8|55.02|54.72|83
1720941900000|2024-07-14 07:25:00|55.09|54.79|55.07|54.77|55.11|54.81|55.04|54.74|64
1720942200000|2024-07-14 07:30:00|55.08|54.78|55.07|54.77|55.14|54.84|55.04|54.74|106
1720942500000|2024-07-14 07:35:00|55.06|54.76|55.06|54.76|55.07|54.77|55.02|54.72|44
1720942800000|2024-07-14 07:40:00|55.05|54.75|55.06|54.76|55.07|54.77|55.04|54.74|26
1720943100000|2024-07-14 07:45:00|55.05|54.75|55.02|54.72|55.06|54.76|55|54.7|124
1720943400000|2024-07-14 07:50:00|55.01|54.71|55.02|54.72|55.07|54.77|54.98|54.68|66
1720943700000|2024-07-14 07:55:00|55.03|54.73|54.95|54.65|55.03|54.73|54.89|54.59|99
1720944000000|2024-07-14 08:00:00|54.96|54.66|54.94|54.64|54.97|54.67|54.9|54.6|80
1720944300000|2024-07-14 08:05:00|54.93|54.63|54.92|54.62|54.96|54.66|54.89|54.59|96
1720944600000|2024-07-14 08:10:00|54.91|54.61|54.91|54.61|54.93|54.63|54.87|54.57|25
1720944900000|2024-07-14 08:15:00|54.9|54.6|54.92|54.62|54.93|54.63|54.89|54.59|85
1720945200000|2024-07-14 08:20:00|54.91|54.61|54.98|54.68|54.98|54.68|54.88|54.58|60
1720945500000|2024-07-14 08:25:00|54.97|54.67|55.01|54.71|55.06|54.76|54.96|54.66|82
1720945800000|2024-07-14 08:30:00|55|54.7|55.13|54.83|55.13|54.83|54.98|54.68|113
1720946100000|2024-07-14 08:35:00|55.12|54.82|55.18|54.88|55.19|54.89|55.07|54.77|68
1720946400000|2024-07-14 08:40:00|55.17|54.87|55.17|54.87|55.18|54.88|55.13|54.83|66
1720946700000|2024-07-14 08:45:00|55.16|54.86|55.22|54.92|55.23|54.93|55.06|54.76|93
1720947000000|2024-07-14 08:50:00|55.21|54.91|55.11|54.81|55.22|54.92|55.09|54.79|147
1720947300000|2024-07-14 08:55:00|55.1|54.8|55.1|54.8|55.13|54.83|55.07|54.77|151
1720947600000|2024-07-14 09:00:00|55.07|54.77|55.13|54.83|55.17|54.87|55.07|54.77|137
1720947900000|2024-07-14 09:05:00|55.12|54.82|55.11|54.81|55.14|54.84|55.08|54.78|118
1720948200000|2024-07-14 09:10:00|55.1|54.8|55.09|54.79|55.12|54.82|55.04|54.74|88
1720948500000|2024-07-14 09:15:00|55.08|54.78|55.11|54.81|55.14|54.84|55.08|54.78|100
1720948800000|2024-07-14 09:20:00|55.1|54.8|55.07|54.77|55.11|54.81|55|54.7|76
1720949100000|2024-07-14 09:25:00|55.08|54.78|55.16|54.86|55.18|54.88|55.08|54.78|56
1720949400000|2024-07-14 09:30:00|55.15|54.85|55.24|54.94|55.24|54.94|55.11|54.81|56
1720949700000|2024-07-14 09:35:00|55.23|54.93|55.23|54.93|55.24|54.94|55.2|54.9|55
1720950000000|2024-07-14 09:40:00|55.24|54.94|55.02|54.72|55.24|54.94|55|54.7|119
1720950300000|2024-07-14 09:45:00|55.03|54.73|55.05|54.75|55.12|54.82|55.02|54.72|139
1720950600000|2024-07-14 09:50:00|55.04|54.74|55.13|54.83|55.13|54.83|55.02|54.72|106
1720950900000|2024-07-14 09:55:00|55.12|54.82|55.17|54.87|55.19|54.89|55.11|54.81|91
1720951200000|2024-07-14 10:00:00|55.13|54.83|55.17|54.87|55.21|54.91|55.13|54.83|86
1720951500000|2024-07-14 10:05:00|55.18|54.88|55.17|54.87|55.18|54.88|55.13|54.83|78
1720951800000|2024-07-14 10:10:00|55.14|54.84|55.23|54.93|55.25|54.95|55.14|54.84|60
1720952100000|2024-07-14 10:15:00|55.22|54.92|55.24|54.94|55.26|54.96|55.18|54.88|67
1720952400000|2024-07-14 10:20:00|55.23|54.93|55.28|54.98|55.34|55.04|55.23|54.93|65
1720952700000|2024-07-14 10:25:00|55.27|54.97|55.3|55|55.32|55.02|55.26|54.96|46
1720953000000|2024-07-14 10:30:00|55.31|55.01|55.23|54.93|55.37|55.07|55.23|54.93|63
1720953300000|2024-07-14 10:35:00|55.27|54.97|55.25|54.95|55.28|54.98|55.22|54.92|51
1720953600000|2024-07-14 10:40:00|55.24|54.94|55.28|54.98|55.28|54.98|55.19|54.89|148
1720953900000|2024-07-14 10:45:00|55.27|54.97|55.26|54.96|55.28|54.98|55.17|54.87|94
1720954200000|2024-07-14 10:50:00|55.25|54.95|55.2|54.9|55.25|54.95|55.16|54.86|154
1720954500000|2024-07-14 10:55:00|55.19|54.89|55.16|54.86|55.2|54.9|55.12|54.82|87
1720954800000|2024-07-14 11:00:00|55.15|54.85|55.15|54.85|55.18|54.88|55.11|54.81|35
1720955100000|2024-07-14 11:05:00|55.14|54.84|55.07|54.77|55.17|54.87|55.02|54.72|83
1720955400000|2024-07-14 11:10:00|55.08|54.78|55.07|54.77|55.11|54.81|55.05|54.75|94
1720955700000|2024-07-14 11:15:00|55.08|54.78|55.07|54.77|55.08|54.78|54.94|54.64|46
1720956000000|2024-07-14 11:20:00|55.06|54.76|55.05|54.75|55.14|54.84|55.05|54.75|42
1720956300000|2024-07-14 11:25:00|55.06|54.76|55.11|54.81|55.13|54.83|55.04|54.74|80
1720956600000|2024-07-14 11:30:00|55.1|54.8|55.1|54.8|55.15|54.85|55.07|54.77|66
1720956900000|2024-07-14 11:35:00|55.09|54.79|55.09|54.79|55.09|54.79|55.02|54.72|78
1720957200000|2024-07-14 11:40:00|55.07|54.77|55.07|54.77|55.1|54.8|55.05|54.75|42
1720957500000|2024-07-14 11:45:00|55.06|54.76|55.02|54.72|55.09|54.79|55.01|54.71|78
1720957800000|2024-07-14 11:50:00|55.01|54.71|55|54.7|55.07|54.77|54.97|54.67|89
1720958100000|2024-07-14 11:55:00|55.01|54.71|55.02|54.72|55.02|54.72|54.97|54.67|68
1720958400000|2024-07-14 12:00:00|55.01|54.71|54.99|54.69|55.02|54.72|54.88|54.58|96
1720958700000|2024-07-14 12:05:00|54.98|54.68|54.82|54.52|54.98|54.68|54.82|54.52|159
1720959000000|2024-07-14 12:10:00|54.83|54.53|54.78|54.48|54.88|54.58|54.75|54.45|162
1720959300000|2024-07-14 12:15:00|54.77|54.47|54.69|54.39|54.88|54.58|54.65|54.35|146
1720959600000|2024-07-14 12:20:00|54.68|54.38|54.76|54.46|54.76|54.46|54.61|54.31|116
1720959900000|2024-07-14 12:25:00|54.75|54.45|54.67|54.37|54.76|54.46|54.6|54.3|170
1720960200000|2024-07-14 12:30:00|54.68|54.38|54.62|54.32|54.71|54.41|54.59|54.29|153
1720960500000|2024-07-14 12:35:00|54.61|54.31|54.74|54.44|54.75|54.45|54.61|54.31|139
1720960800000|2024-07-14 12:40:00|54.71|54.41|54.76|54.46|54.76|54.46|54.71|54.41|129
1720961100000|2024-07-14 12:45:00|54.75|54.45|54.79|54.49|54.79|54.49|54.75|54.45|114
1720961400000|2024-07-14 12:50:00|54.78|54.48|54.69|54.39|54.79|54.49|54.68|54.38|125
1720961700000|2024-07-14 12:55:00|54.7|54.4|54.69|54.39|54.71|54.41|54.65|54.35|88
1720962000000|2024-07-14 13:00:00|54.7|54.4|54.77|54.47|54.79|54.49|54.67|54.37|60
1720962300000|2024-07-14 13:05:00|54.76|54.46|54.77|54.47|54.78|54.48|54.74|54.44|62
1720962600000|2024-07-14 13:10:00|54.78|54.48|54.79|54.49|54.79|54.49|54.74|54.44|141
1720962900000|2024-07-14 13:15:00|54.81|54.51|54.83|54.53|54.85|54.55|54.8|54.5|124
1720963200000|2024-07-14 13:20:00|54.84|54.54|54.76|54.46|54.85|54.55|54.73|54.43|59
1720963500000|2024-07-14 13:25:00|54.77|54.47|54.75|54.45|54.77|54.47|54.73|54.43|25
1720963800000|2024-07-14 13:30:00|54.76|54.46|54.6|54.3|54.77|54.47|54.6|54.3|82
1720964100000|2024-07-14 13:35:00|54.61|54.31|54.69|54.39|54.73|54.43|54.6|54.3|83
1720964400000|2024-07-14 13:40:00|54.68|54.38|54.72|54.42|54.76|54.46|54.65|54.35|104
1720964700000|2024-07-14 13:45:00|54.71|54.41|54.79|54.49|54.79|54.49|54.71|54.41|86
1720965000000|2024-07-14 13:50:00|54.78|54.48|54.78|54.48|54.79|54.49|54.75|54.45|95
1720965300000|2024-07-14 13:55:00|54.79|54.49|54.77|54.47|54.79|54.49|54.72|54.42|50
1720965600000|2024-07-14 14:00:00|54.78|54.48|54.75|54.45|54.78|54.48|54.74|54.44|24
1720965900000|2024-07-14 14:05:00|54.74|54.44|54.78|54.48|54.79|54.49|54.69|54.39|111
1720966200000|2024-07-14 14:10:00|54.79|54.49|54.82|54.52|54.87|54.57|54.77|54.47|41
1720966500000|2024-07-14 14:15:00|54.79|54.49|54.81|54.51|54.83|54.53|54.79|54.49|57
1720966800000|2024-07-14 14:20:00|54.8|54.5|54.87|54.57|54.88|54.58|54.79|54.49|103
1720967100000|2024-07-14 14:25:00|54.88|54.58|54.85|54.55|55|54.7|54.85|54.55|81
1720967400000|2024-07-14 14:30:00|54.84|54.54|54.9|54.6|55.07|54.77|54.8|54.5|230
1720967700000|2024-07-14 14:35:00|54.89|54.59|54.92|54.62|54.95|54.65|54.87|54.57|96
1720968000000|2024-07-14 14:40:00|54.93|54.63|54.98|54.68|54.98|54.68|54.9|54.6|81
1720968300000|2024-07-14 14:45:00|54.99|54.69|55.13|54.83|55.17|54.87|54.99|54.69|146
1720968600000|2024-07-14 14:50:00|55.14|54.84|55.15|54.85|55.24|54.94|55.12|54.82|212
1720968900000|2024-07-14 14:55:00|55.16|54.86|55.29|54.99|55.3|55|55.15|54.85|199
1720969200000|2024-07-14 15:00:00|55.31|55.01|55.38|55.08|55.39|55.09|55.28|54.98|116
1720969500000|2024-07-14 15:05:00|55.37|55.07|55.26|54.96|55.37|55.07|55.18|54.88|221
1720969800000|2024-07-14 15:10:00|55.28|54.98|55.3|55|55.5|55.2|55.25|54.95|226
1720970100000|2024-07-14 15:15:00|55.31|55.01|55.25|54.95|55.34|55.04|55.24|54.94|157
1720970400000|2024-07-14 15:20:00|55.26|54.96|55.17|54.87|55.27|54.97|55.15|54.85|123
1720970700000|2024-07-14 15:25:00|55.18|54.88|55.21|54.91|55.23|54.93|55.17|54.87|74
1720971000000|2024-07-14 15:30:00|55.22|54.92|55.3|55|55.34|55.04|55.19|54.89|115
1720971300000|2024-07-14 15:35:00|55.31|55.01|55.32|55.02|55.33|55.03|55.29|54.99|57
1720971600000|2024-07-14 15:40:00|55.31|55.01|55.3|55|55.32|55.02|55.25|54.95|67
1720971900000|2024-07-14 15:45:00|55.31|55.01|55.33|55.03|55.39|55.09|55.29|54.99|80
1720972200000|2024-07-14 15:50:00|55.35|55.05|55.5|55.2|55.54|55.24|55.33|55.03|51
1720972500000|2024-07-14 15:55:00|55.51|55.21|55.61|55.31|55.63|55.33|55.49|55.19|58
1720972800000|2024-07-14 16:00:00|55.62|55.32|55.63|55.33|55.68|55.38|55.56|55.26|105
1720973100000|2024-07-14 16:05:00|55.62|55.32|55.65|55.35|55.75|55.45|55.61|55.31|120
1720973400000|2024-07-14 16:10:00|55.64|55.34|55.69|55.39|55.72|55.42|55.62|55.32|66
1720973700000|2024-07-14 16:15:00|55.7|55.4|55.69|55.39|55.72|55.42|55.67|55.37|100
1720974000000|2024-07-14 16:20:00|55.68|55.38|55.69|55.39|55.72|55.42|55.67|55.37|76
1720974300000|2024-07-14 16:25:00|55.7|55.4|55.71|55.41|55.71|55.41|55.68|55.38|38
1720974600000|2024-07-14 16:30:00|55.7|55.4|55.94|55.64|55.94|55.64|55.67|55.37|106
1720974900000|2024-07-14 16:35:00|55.95|55.65|55.9|55.6|55.97|55.67|55.85|55.55|93
1720975200000|2024-07-14 16:40:00|55.88|55.58|55.77|55.47|55.98|55.68|55.75|55.45|122
1720975500000|2024-07-14 16:45:00|55.78|55.48|55.79|55.49|55.92|55.62|55.76|55.46|60
1720975800000|2024-07-14 16:50:00|55.8|55.5|55.82|55.52|55.82|55.52|55.75|55.45|105
1720976100000|2024-07-14 16:55:00|55.81|55.51|55.82|55.52|55.83|55.53|55.77|55.47|48
1720976400000|2024-07-14 17:00:00|55.81|55.51|55.94|55.64|55.95|55.65|55.78|55.48|80
1720976700000|2024-07-14 17:05:00|55.93|55.63|55.83|55.53|56.02|55.72|55.83|55.53|99
1720977000000|2024-07-14 17:10:00|55.84|55.54|55.8|55.5|55.84|55.54|55.74|55.44|127
1720977300000|2024-07-14 17:15:00|55.81|55.51|55.8|55.5|55.81|55.51|55.77|55.47|58
1720977600000|2024-07-14 17:20:00|55.81|55.51|55.82|55.52|55.84|55.54|55.77|55.47|104
1720977900000|2024-07-14 17:25:00|55.83|55.53|55.9|55.6|55.91|55.61|55.79|55.49|84
1720978200000|2024-07-14 17:30:00|55.89|55.59|55.99|55.69|55.99|55.69|55.89|55.59|96
1720978500000|2024-07-14 17:35:00|56.01|55.71|56|55.7|56.03|55.73|55.99|55.69|44
1720978800000|2024-07-14 17:40:00|56|55.7|56.02|55.72|56.03|55.73|55.97|55.67|57
1720979100000|2024-07-14 17:45:00|56.01|55.71|56|55.7|56.02|55.72|55.98|55.68|31
1720979400000|2024-07-14 17:50:00|56.01|55.71|55.99|55.69|56.01|55.71|55.98|55.68|24
1720979700000|2024-07-14 17:55:00|55.98|55.68|55.97|55.67|55.99|55.69|55.95|55.65|22
1720980000000|2024-07-14 18:00:00|55.98|55.68|55.89|55.59|56|55.7|55.87|55.57|126
1720980300000|2024-07-14 18:05:00|55.91|55.61|55.87|55.57|55.91|55.61|55.83|55.53|56
1720980600000|2024-07-14 18:10:00|55.86|55.56|55.72|55.42|55.87|55.57|55.69|55.39|91
1720980900000|2024-07-14 18:15:00|55.73|55.43|55.74|55.44|55.79|55.49|55.72|55.42|69
1720981200000|2024-07-14 18:20:00|55.75|55.45|55.79|55.49|55.81|55.51|55.74|55.44|70
1720981500000|2024-07-14 18:25:00|55.8|55.5|55.79|55.49|55.84|55.54|55.78|55.48|59
1720981800000|2024-07-14 18:30:00|55.82|55.52|56.02|55.72|56.02|55.72|55.82|55.52|57
1720982100000|2024-07-14 18:35:00|56.01|55.71|56.08|55.78|56.08|55.78|55.99|55.69|42
1720982400000|2024-07-14 18:40:00|56.07|55.77|56.07|55.77|56.08|55.78|56.02|55.72|37
1720982700000|2024-07-14 18:45:00|56.08|55.78|56.1|55.8|56.1|55.8|56.05|55.75|40
1720983000000|2024-07-14 18:50:00|56.09|55.79|56.11|55.81|56.11|55.81|56.08|55.78|19
1720983300000|2024-07-14 18:55:00|56.12|55.82|56.2|55.9|56.28|55.98|56.12|55.82|62
1720983600000|2024-07-14 19:00:00|56.19|55.89|56.1|55.8|56.21|55.91|56.08|55.78|89
1720983900000|2024-07-14 19:05:00|56.09|55.79|56.27|55.97|56.27|55.97|56.03|55.73|85
1720984200000|2024-07-14 19:10:00|56.28|55.98|56.32|56.02|56.36|56.06|56.27|55.97|60
1720984500000|2024-07-14 19:15:00|56.33|56.03|56.43|56.13|56.43|56.13|56.32|56.02|73
1720984800000|2024-07-14 19:20:00|56.46|56.16|56.52|56.22|56.54|56.24|56.46|56.16|76
1720985100000|2024-07-14 19:25:00|56.49|56.19|57.02|55.72|57.18|56.35|56.49|55.71|75
1720985400000|2024-07-14 19:30:00|57.01|55.71|57.01|55.71|57.04|55.74|56.96|55.66|114
1720985700000|2024-07-14 19:35:00|57.02|55.72|57.11|55.81|57.13|55.83|56.99|55.69|82
1720986000000|2024-07-14 19:40:00|57.1|55.8|57.02|55.72|57.12|55.82|57.02|55.72|96
1720986300000|2024-07-14 19:45:00|57.03|55.73|57.1|55.8|57.11|55.81|56.97|55.67|93
1720986600000|2024-07-14 19:50:00|57.09|55.79|57.09|55.79|57.17|55.87|57.09|55.79|81
1720986900000|2024-07-14 19:55:00|57.1|55.8|56.98|55.68|57.1|55.8|56.97|55.67|57
1720987200000|2024-07-14 20:00:00|56.97|55.67|57.05|55.75|57.12|55.82|56.94|55.64|135
1720987500000|2024-07-14 20:05:00|57.06|55.76|57.05|55.75|57.11|55.81|57.02|55.72|126
1720987800000|2024-07-14 20:10:00|57.06|55.76|57.22|55.92|57.25|55.95|57.05|55.75|101
1720988100000|2024-07-14 20:15:00|57.21|55.91|57.32|56.02|57.32|56.02|57.18|55.88|123
1720988400000|2024-07-14 20:20:00|57.34|56.04|57.43|56.13|57.58|56.28|57.33|56.03|83
1720988700000|2024-07-14 20:25:00|57.44|56.14|57.42|56.12|57.47|56.17|57.39|56.09|96
1720989000000|2024-07-14 20:30:00|57.41|56.11|57.54|56.24|57.58|56.28|57.4|56.1|148
1720989300000|2024-07-14 20:35:00|57.55|56.25|57.43|56.13|57.55|56.25|57.41|56.11|114
1720989600000|2024-07-14 20:40:00|57.42|56.12|57.45|56.15|57.57|56.27|57.4|56.1|136
1720989900000|2024-07-14 20:45:00|57.47|56.17|57.5|56.2|57.52|56.22|57.39|56.09|128
1720990200000|2024-07-14 20:50:00|57.51|56.21|57.4|56.1|57.51|56.21|57.36|56.06|75
1720990500000|2024-07-14 20:55:00|57.39|56.09|56.92|56.62|57.45|56.63|56.92|56.06|85
1720990800000|2024-07-14 21:00:00|56.93|56.63|57|56.7|57|56.7|56.92|56.62|125
1720991100000|2024-07-14 21:05:00|57.01|56.71|57.18|56.88|57.19|56.89|57|56.7|56
1720991400000|2024-07-14 21:10:00|57.16|56.86|57.2|56.9|57.2|56.9|57.12|56.82|49
1720991700000|2024-07-14 21:15:00|57.19|56.89|57.2|56.9|57.22|56.92|57.19|56.89|40
1720992000000|2024-07-14 21:20:00|57.21|56.91|57.54|57.24|57.79|57.49|57.19|56.89|136
1720992300000|2024-07-14 21:25:00|57.53|57.23|57.55|57.25|57.65|57.35|57.51|57.21|89
1720992600000|2024-07-14 21:30:00|57.56|57.26|57.62|57.32|57.63|57.33|57.56|57.26|108
1720992900000|2024-07-14 21:35:00|57.61|57.31|57.64|57.34|57.64|57.34|57.51|57.21|79
1720993200000|2024-07-14 21:40:00|57.63|57.33|57.49|57.19|57.65|57.35|57.48|57.18|38
1720993500000|2024-07-14 21:45:00|57.48|57.18|57.63|57.33|57.66|57.36|57.48|57.18|104
1720993800000|2024-07-14 21:50:00|57.67|57.37|57.63|57.33|57.69|57.39|57.62|57.32|69
1720994100000|2024-07-14 21:55:00|57.64|57.34|57.65|57.35|57.66|57.36|57.62|57.32|126
1720994400000|2024-07-14 22:00:00|57.64|57.34|57.87|57.57|57.91|57.61|57.57|57.27|158
1720994700000|2024-07-14 22:05:00|57.86|57.56|57.83|57.53|57.88|57.58|57.77|57.47|231
1720995000000|2024-07-14 22:10:00|57.82|57.52|57.7|57.4|57.86|57.56|57.62|57.32|223
1720995300000|2024-07-14 22:15:00|57.71|57.41|57.77|57.47|57.79|57.49|57.62|57.32|294
1720995600000|2024-07-14 22:20:00|57.78|57.48|57.67|57.37|57.79|57.49|57.63|57.33|140
1720995900000|2024-07-14 22:25:00|57.68|57.38|57.9|57.6|57.92|57.62|57.68|57.38|139
1720996200000|2024-07-14 22:30:00|57.91|57.61|57.83|57.53|57.94|57.64|57.81|57.51|196
1720996500000|2024-07-14 22:35:00|57.84|57.54|57.84|57.54|57.87|57.57|57.8|57.5|183
1720996800000|2024-07-14 22:40:00|57.85|57.55|57.93|57.63|57.93|57.63|57.84|57.54|143
1720997100000|2024-07-14 22:45:00|57.92|57.62|57.99|57.69|58.06|57.76|57.91|57.61|169
1720997400000|2024-07-14 22:50:00|57.98|57.68|58.03|57.73|58.06|57.76|57.98|57.68|140
1720997700000|2024-07-14 22:55:00|58.02|57.72|58.02|57.72|58.03|57.73|57.98|57.68|90
1720998000000|2024-07-14 23:00:00|58.01|57.71|58.1|57.8|58.14|57.84|58.01|57.71|174
1720998300000|2024-07-14 23:05:00|58.12|57.82|58.1|57.8|58.17|57.87|58.05|57.75|126
1720998600000|2024-07-14 23:10:00|58.09|57.79|58.09|57.79|58.1|57.8|58.07|57.77|133
1720998900000|2024-07-14 23:15:00|58.08|57.78|58.03|57.73|58.1|57.8|57.99|57.69|259
1720999200000|2024-07-14 23:20:00|58.06|57.76|58.08|57.78|58.12|57.82|58.06|57.76|266
1720999500000|2024-07-14 23:25:00|58.07|57.77|58.06|57.76|58.09|57.79|58|57.7|151
1720999800000|2024-07-14 23:30:00|58.08|57.78|58.1|57.8|58.17|57.87|58.06|57.76|152
1721000100000|2024-07-14 23:35:00|58.11|57.81|58.06|57.76|58.11|57.81|58.01|57.71|133
1721000400000|2024-07-14 23:40:00|58.07|57.77|58.11|57.81|58.11|57.81|58.05|57.75|167
1721000700000|2024-07-14 23:45:00|58.09|57.79|58.08|57.78|58.11|57.81|58.06|57.76|130
1721001000000|2024-07-14 23:50:00|58.05|57.75|57.9|57.6|58.08|57.78|57.9|57.6|168
1721001300000|2024-07-14 23:55:00|57.91|57.61|57.82|57.52|57.95|57.65|57.71|57.41|196
1721001600000|2024-07-15 00:00:00|57.81|57.51|57.85|57.55|57.89|57.59|57.81|57.51|61
1721001900000|2024-07-15 00:05:00|57.84|57.54|57.73|57.43|57.87|57.57|57.72|57.42|187
1721002200000|2024-07-15 00:10:00|57.72|57.42|57.75|57.45|57.84|57.54|57.71|57.41|57
1721002500000|2024-07-15 00:15:00|57.74|57.44|57.86|57.56|57.88|57.58|57.67|57.37|128
1721002800000|2024-07-15 00:20:00|57.85|57.55|58.16|57.86|58.19|57.89|57.84|57.54|213
1721003100000|2024-07-15 00:25:00|58.15|57.85|58.4|58.1|58.41|58.11|58.14|57.84|149
1721003400000|2024-07-15 00:30:00|58.39|58.09|58.48|58.18|58.52|58.22|58.34|58.04|280
1721003700000|2024-07-15 00:35:00|58.46|58.16|58.35|58.05|58.48|58.18|58.34|58.04|78
1721004000000|2024-07-15 00:40:00|58.36|58.06|58.25|57.95|58.37|58.07|58.13|57.83|184
1721004300000|2024-07-15 00:45:00|58.24|57.94|58.45|58.15|58.56|58.26|58.24|57.94|219
1721004600000|2024-07-15 00:50:00|58.44|58.14|58.48|58.18|58.55|58.25|58.42|58.12|186
1721004900000|2024-07-15 00:55:00|58.47|58.17|58.45|58.15|58.48|58.18|58.37|58.07|107
1721005200000|2024-07-15 01:00:00|58.44|58.14|58.38|58.08|58.55|58.25|58.37|58.07|149
1721005500000|2024-07-15 01:05:00|58.39|58.09|58.5|58.2|58.51|58.21|58.39|58.09|168
1721005800000|2024-07-15 01:10:00|58.49|58.19|58.47|58.17|58.51|58.21|58.4|58.1|145
1721006100000|2024-07-15 01:15:00|58.49|58.19|58.54|58.24|58.61|58.31|58.41|58.11|339
1721006400000|2024-07-15 01:20:00|58.53|58.23|58.54|58.24|58.57|58.27|58.49|58.19|390
1721006700000|2024-07-15 01:25:00|58.53|58.23|58.46|58.16|58.58|58.28|58.46|58.16|129
1721007000000|2024-07-15 01:30:00|58.44|58.14|58.34|58.04|58.48|58.18|58.25|57.95|222
1721007300000|2024-07-15 01:35:00|58.33|58.03|58.25|57.95|58.35|58.05|58.21|57.91|122
1721007600000|2024-07-15 01:40:00|58.24|57.94|58.23|57.93|58.34|58.04|58.23|57.93|94
1721007900000|2024-07-15 01:45:00|58.24|57.94|58.28|57.98|58.28|57.98|58.12|57.82|136
1721008200000|2024-07-15 01:50:00|58.26|57.96|58.33|58.03|58.4|58.1|58.24|57.94|228
1721008500000|2024-07-15 01:55:00|58.34|58.04|58.39|58.09|58.42|58.12|58.29|57.99|153
1721008800000|2024-07-15 02:00:00|58.37|58.07|58.39|58.09|58.39|58.09|58.31|58.01|65
1721009100000|2024-07-15 02:05:00|58.43|58.13|58.55|58.25|58.56|58.26|58.38|58.08|146
1721009400000|2024-07-15 02:10:00|58.54|58.24|58.56|58.26|58.59|58.29|58.5|58.2|179
1721009700000|2024-07-15 02:15:00|58.58|58.28|58.49|58.19|58.58|58.28|58.44|58.14|121
1721010000000|2024-07-15 02:20:00|58.5|58.2|58.55|58.25|58.56|58.26|58.47|58.17|258
1721010300000|2024-07-15 02:25:00|58.54|58.24|58.74|58.44|58.76|58.46|58.48|58.18|309
1721010600000|2024-07-15 02:30:00|58.72|58.42|58.79|58.49|58.8|58.5|58.56|58.26|300
1721010900000|2024-07-15 02:35:00|58.78|58.48|58.62|58.32|58.78|58.48|58.6|58.3|187
1721011200000|2024-07-15 02:40:00|58.63|58.33|58.44|58.14|58.68|58.38|58.38|58.08|163
1721011500000|2024-07-15 02:45:00|58.45|58.15|58.45|58.15|58.58|58.28|58.4|58.1|158
1721011800000|2024-07-15 02:50:00|58.46|58.16|58.44|58.14|58.47|58.17|58.4|58.1|108
1721012100000|2024-07-15 02:55:00|58.45|58.15|58.36|58.06|58.48|58.18|58.35|58.05|81
1721012400000|2024-07-15 03:00:00|58.37|58.07|58.34|58.04|58.37|58.07|58.28|57.98|79
1721012700000|2024-07-15 03:05:00|58.35|58.05|58.3|58|58.45|58.15|58.26|57.96|151
1721013000000|2024-07-15 03:10:00|58.29|57.99|58.27|57.97|58.36|58.06|58.26|57.96|106
1721013300000|2024-07-15 03:15:00|58.28|57.98|58.27|57.97|58.33|58.03|58.24|57.94|84
1721013600000|2024-07-15 03:20:00|58.28|57.98|58.25|57.95|58.36|58.06|58.24|57.94|85
1721013900000|2024-07-15 03:25:00|58.26|57.96|58.27|57.97|58.28|57.98|58.22|57.92|65
1721014200000|2024-07-15 03:30:00|58.26|57.96|58.39|58.09|58.45|58.15|58.25|57.95|153
1721014500000|2024-07-15 03:35:00|58.4|58.1|58.27|57.97|58.4|58.1|58.24|57.94|253
1721014800000|2024-07-15 03:40:00|58.26|57.96|58.25|57.95|58.3|58|58.22|57.92|103
1721015100000|2024-07-15 03:45:00|58.23|57.93|58.2|57.9|58.35|58.05|58.2|57.9|109
1721015400000|2024-07-15 03:50:00|58.21|57.91|58.24|57.94|58.27|57.97|58.2|57.9|77
1721015700000|2024-07-15 03:55:00|58.25|57.95|58.25|57.95|58.27|57.97|58.24|57.94|36
1721016000000|2024-07-15 04:00:00|58.24|57.94|58.19|57.89|58.29|57.99|58.18|57.88|160
1721016300000|2024-07-15 04:05:00|58.17|57.87|58.06|57.76|58.18|57.88|58.03|57.73|90
1721016600000|2024-07-15 04:10:00|58.07|57.77|58.05|57.75|58.07|57.77|58.01|57.71|81
1721016900000|2024-07-15 04:15:00|58.04|57.74|58.15|57.85|58.16|57.86|58.02|57.72|47
1721017200000|2024-07-15 04:20:00|58.14|57.84|58.09|57.79|58.23|57.93|58.02|57.72|140
1721017500000|2024-07-15 04:25:00|58.1|57.8|58.08|57.78|58.16|57.86|58.06|57.76|89
1721017800000|2024-07-15 04:30:00|58.09|57.79|58.04|57.74|58.09|57.79|57.99|57.69|70
1721018100000|2024-07-15 04:35:00|58.03|57.73|58.05|57.75|58.06|57.76|58|57.7|33
1721018400000|2024-07-15 04:40:00|58.06|57.76|58.18|57.88|58.18|57.88|58.05|57.75|84
1721018700000|2024-07-15 04:45:00|58.17|57.87|58.11|57.81|58.24|57.94|58.09|57.79|75
1721019000000|2024-07-15 04:50:00|58.14|57.84|58.06|57.76|58.14|57.84|57.98|57.68|86
1721019300000|2024-07-15 04:55:00|58.07|57.77|58.01|57.71|58.08|57.78|57.99|57.69|63
1721019600000|2024-07-15 05:00:00|58|57.7|57.99|57.69|58.04|57.74|57.92|57.62|116
1721019900000|2024-07-15 05:05:00|57.97|57.67|58.06|57.76|58.15|57.85|57.97|57.67|127
1721020200000|2024-07-15 05:10:00|58.05|57.75|58.06|57.76|58.1|57.8|58.01|57.71|65
1721020500000|2024-07-15 05:15:00|58.05|57.75|58.04|57.74|58.08|57.78|58|57.7|60
1721020800000|2024-07-15 05:20:00|58.03|57.73|58.03|57.73|58.05|57.75|58.01|57.71|47
1721021100000|2024-07-15 05:25:00|58.02|57.72|58.06|57.76|58.06|57.76|58.02|57.72|24
1721021400000|2024-07-15 05:30:00|58.05|57.75|58.13|57.83|58.15|57.85|58.05|57.75|40
1721021700000|2024-07-15 05:35:00|58.14|57.84|58.05|57.75|58.14|57.84|58.05|57.75|66
1721022000000|2024-07-15 05:40:00|58.06|57.76|58.07|57.77|58.13|57.83|58.05|57.75|51
1721022300000|2024-07-15 05:45:00|58.06|57.76|58.07|57.77|58.1|57.8|58.01|57.71|67
1721022600000|2024-07-15 05:50:00|58.06|57.76|57.91|57.61|58.08|57.78|57.9|57.6|104
1721022900000|2024-07-15 05:55:00|57.94|57.64|57.98|57.68|57.98|57.68|57.9|57.6|98
1721023200000|2024-07-15 06:00:00|57.97|57.67|58.02|57.72|58.07|57.77|57.93|57.63|71
1721023500000|2024-07-15 06:05:00|58.01|57.71|57.99|57.69|58.01|57.71|57.95|57.65|51
1721023800000|2024-07-15 06:10:00|57.98|57.68|58.12|57.82|58.12|57.82|57.98|57.68|145
1721024100000|2024-07-15 06:15:00|58.11|57.81|58.1|57.8|58.13|57.83|58.07|57.77|85
1721024400000|2024-07-15 06:20:00|58.09|57.79|58.14|57.84|58.14|57.84|58.08|57.78|46
1721024700000|2024-07-15 06:25:00|58.13|57.83|58.24|57.94|58.28|57.98|58.13|57.83|132
1721025000000|2024-07-15 06:30:00|58.23|57.93|58.27|57.97|58.29|57.99|58.21|57.91|105
1721025300000|2024-07-15 06:35:00|58.28|57.98|58.22|57.92|58.33|58.03|58.22|57.92|63
1721025600000|2024-07-15 06:40:00|58.23|57.93|58.23|57.93|58.28|57.98|58.21|57.91|102
1721025900000|2024-07-15 06:45:00|58.25|57.95|58.21|57.91|58.25|57.95|58.17|57.87|156
1721026200000|2024-07-15 06:50:00|58.19|57.89|58.3|58|58.32|58.02|58.19|57.89|141
1721026500000|2024-07-15 06:55:00|58.27|57.97|58.25|57.95|58.3|58|58.21|57.91|233
1721026800000|2024-07-15 07:00:00|58.26|57.96|58.21|57.91|58.31|58.01|58.16|57.86|286
1721027100000|2024-07-15 07:05:00|58.18|57.88|58.22|57.92|58.27|57.97|58.16|57.86|154
1721027400000|2024-07-15 07:10:00|58.21|57.91|58.21|57.91|58.27|57.97|58.19|57.89|53
1721027700000|2024-07-15 07:15:00|58.22|57.92|58.29|57.99|58.33|58.03|58.17|57.87|141
1721028000000|2024-07-15 07:20:00|58.28|57.98|58.37|58.07|58.46|58.16|58.27|57.97|157
1721028300000|2024-07-15 07:25:00|58.36|58.06|58.22|57.92|58.37|58.07|58.21|57.91|127
1721028600000|2024-07-15 07:30:00|58.24|57.94|58.35|58.05|58.37|58.07|58.24|57.94|146
1721028900000|2024-07-15 07:35:00|58.34|58.04|58.41|58.11|58.49|58.19|58.3|58|147
1721029200000|2024-07-15 07:40:00|58.42|58.12|58.42|58.12|58.47|58.17|58.4|58.1|210
1721029500000|2024-07-15 07:45:00|58.41|58.11|58.4|58.1|58.42|58.12|58.3|58|116
1721029800000|2024-07-15 07:50:00|58.37|58.07|58.29|57.99|58.37|58.07|58.28|57.98|37
1721030100000|2024-07-15 07:55:00|58.28|57.98|58.25|57.95|58.29|57.99|58.25|57.95|31
1721030400000|2024-07-15 08:00:00|58.26|57.96|58.41|58.11|58.41|58.11|58.26|57.96|25
1721030700000|2024-07-15 08:05:00|58.4|58.1|58.4|58.1|58.41|58.11|58.38|58.08|22
1721031000000|2024-07-15 08:10:00|58.39|58.09|58.3|58|58.4|58.1|58.3|58|15
1721031300000|2024-07-15 08:15:00|58.29|57.99|58.3|58|58.3|58|58.28|57.98|54
1721031600000|2024-07-15 08:20:00|58.33|58.03|58.29|57.99|58.36|58.06|58.29|57.99|32
1721031900000|2024-07-15 08:25:00|58.3|58|58.42|58.12|58.42|58.12|58.3|58|88
1721032200000|2024-07-15 08:30:00|58.43|58.13|58.32|58.02|58.44|58.14|58.31|58.01|30
1721032500000|2024-07-15 08:35:00|58.33|58.03|58.42|58.12|58.48|58.18|58.31|58.01|83
1721032800000|2024-07-15 08:40:00|58.41|58.11|58.52|58.22|58.53|58.23|58.41|58.11|91
1721033100000|2024-07-15 08:45:00|58.51|58.21|58.24|57.94|58.54|58.24|58.23|57.93|188
1721033400000|2024-07-15 08:50:00|58.27|57.97|58.1|57.8|58.27|57.97|58.03|57.73|171
1721033700000|2024-07-15 08:55:00|58.09|57.79|58.16|57.86|58.17|57.87|58.08|57.78|71
1721034000000|2024-07-15 09:00:00|58.15|57.85|57.98|57.68|58.15|57.85|57.96|57.66|195
1721034300000|2024-07-15 09:05:00|57.97|57.67|57.94|57.64|58.07|57.77|57.94|57.64|103
1721034600000|2024-07-15 09:10:00|57.95|57.65|58.01|57.71|58.04|57.74|57.86|57.56|79
1721034900000|2024-07-15 09:15:00|58.02|57.72|58.3|58|58.31|58.01|57.99|57.69|247
1721035200000|2024-07-15 09:20:00|58.28|57.98|58.16|57.86|58.31|58.01|58.12|57.82|144
1721035500000|2024-07-15 09:25:00|58.15|57.85|58.18|57.88|58.18|57.88|58.09|57.79|127
1721035800000|2024-07-15 09:30:00|58.19|57.89|58.16|57.86|58.21|57.91|58.12|57.82|112
1721036100000|2024-07-15 09:35:00|58.15|57.85|58.13|57.83|58.16|57.86|58.08|57.78|104
1721036400000|2024-07-15 09:40:00|58.14|57.84|58.03|57.73|58.15|57.85|58.02|57.72|44
1721036700000|2024-07-15 09:45:00|58.04|57.74|58.04|57.74|58.11|57.81|58.02|57.72|122
1721037000000|2024-07-15 09:50:00|58.03|57.73|58.11|57.81|58.11|57.81|58.03|57.73|17
1721037300000|2024-07-15 09:55:00|58.1|57.8|58.13|57.83|58.13|57.83|58.1|57.8|2
1721037600000|2024-07-15 10:00:00|58.14|57.84|58.13|57.83|58.15|57.85|58.07|57.77|117
1721037900000|2024-07-15 10:05:00|58.12|57.82|58.11|57.81|58.16|57.86|58.09|57.79|106
1721038200000|2024-07-15 10:10:00|58.12|57.82|58.12|57.82|58.12|57.82|58.1|57.8|57
1721038500000|2024-07-15 10:15:00|58.11|57.81|58.12|57.82|58.14|57.84|58.08|57.78|87
1721038800000|2024-07-15 10:20:00|58.13|57.83|58.27|57.97|58.29|57.99|58.12|57.82|68
1721039100000|2024-07-15 10:25:00|58.26|57.96|58.25|57.95|58.27|57.97|58.23|57.93|100
1721039400000|2024-07-15 10:30:00|58.26|57.96|58.16|57.86|58.27|57.97|58.14|57.84|53
1721039700000|2024-07-15 10:35:00|58.15|57.85|58.12|57.82|58.21|57.91|58.1|57.8|63
1721040000000|2024-07-15 10:40:00|58.14|57.84|58.13|57.83|58.14|57.84|58.12|57.82|50
1721040300000|2024-07-15 10:45:00|58.12|57.82|58.04|57.74|58.14|57.84|58.04|57.74|95
1721040600000|2024-07-15 10:50:00|58.03|57.73|58.02|57.72|58.06|57.76|58.01|57.71|112
1721040900000|2024-07-15 10:55:00|58.03|57.73|58.04|57.74|58.04|57.74|57.92|57.62|115
1721041200000|2024-07-15 11:00:00|58.03|57.73|58.14|57.84|58.14|57.84|57.93|57.63|114
1721041500000|2024-07-15 11:05:00|58.16|57.86|58.17|57.87|58.19|57.89|58.07|57.77|93
1721041800000|2024-07-15 11:10:00|58.16|57.86|58.13|57.83|58.18|57.88|58.1|57.8|59
1721042100000|2024-07-15 11:15:00|58.11|57.81|58.03|57.73|58.16|57.86|57.99|57.69|170
1721042400000|2024-07-15 11:20:00|58.04|57.74|58.07|57.77|58.09|57.79|58.04|57.74|92
1721042700000|2024-07-15 11:25:00|58.06|57.76|58.02|57.72|58.07|57.77|57.99|57.69|106
1721043000000|2024-07-15 11:30:00|58.03|57.73|57.94|57.64|58.04|57.74|57.93|57.63|83
1721043300000|2024-07-15 11:35:00|57.93|57.63|57.96|57.66|57.98|57.68|57.93|57.63|130
1721043600000|2024-07-15 11:40:00|57.95|57.65|57.98|57.68|57.99|57.69|57.92|57.62|120
1721043900000|2024-07-15 11:45:00|57.97|57.67|58.05|57.75|58.06|57.76|57.96|57.66|28
1721044200000|2024-07-15 11:50:00|58.04|57.74|58.02|57.72|58.06|57.76|57.94|57.64|97
1721044500000|2024-07-15 11:55:00|58.03|57.73|57.96|57.66|58.04|57.74|57.95|57.65|81
1721044800000|2024-07-15 12:00:00|57.95|57.65|57.96|57.66|58|57.7|57.94|57.64|80
1721045100000|2024-07-15 12:05:00|57.97|57.67|57.99|57.69|58.03|57.73|57.94|57.64|91
1721045400000|2024-07-15 12:10:00|58|57.7|58.03|57.73|58.03|57.73|57.99|57.69|54
1721045700000|2024-07-15 12:15:00|58.05|57.75|58.15|57.85|58.16|57.86|58|57.7|41
1721046000000|2024-07-15 12:20:00|58.14|57.84|58.13|57.83|58.15|57.85|58.07|57.77|59
1721046300000|2024-07-15 12:25:00|58.15|57.85|58.29|57.99|58.29|57.99|58.15|57.85|73
1721046600000|2024-07-15 12:30:00|58.28|57.98|58.25|57.95|58.28|57.98|58.16|57.86|103
1721046900000|2024-07-15 12:35:00|58.26|57.96|58.23|57.93|58.31|58.01|58.21|57.91|106
1721047200000|2024-07-15 12:40:00|58.22|57.92|58.17|57.87|58.22|57.92|58.16|57.86|93
1721047500000|2024-07-15 12:45:00|58.16|57.86|58.15|57.85|58.19|57.89|58.15|57.85|161
1721047800000|2024-07-15 12:50:00|58.16|57.86|58.14|57.84|58.17|57.87|58.11|57.81|83
1721048100000|2024-07-15 12:55:00|58.15|57.85|58.16|57.86|58.19|57.89|58.12|57.82|135
1721048400000|2024-07-15 13:00:00|58.17|57.87|58.38|58.08|58.38|58.08|58.15|57.85|99
1721048700000|2024-07-15 13:05:00|58.37|58.07|58.39|58.09|58.39|58.09|58.34|58.04|93
1721049000000|2024-07-15 13:10:00|58.38|58.08|58.38|58.08|58.4|58.1|58.35|58.05|56
1721049300000|2024-07-15 13:15:00|58.37|58.07|58.3|58|58.38|58.08|58.27|57.97|133
1721049600000|2024-07-15 13:20:00|58.29|57.99|58.2|57.9|58.32|58.02|58.14|57.84|169
1721049900000|2024-07-15 13:25:00|58.21|57.91|58.11|57.81|58.24|57.94|58.1|57.8|121
1721050200000|2024-07-15 13:30:00|58.12|57.82|57.96|57.66|58.2|57.9|57.93|57.63|166
1721050500000|2024-07-15 13:35:00|57.97|57.67|58.1|57.8|58.19|57.89|57.95|57.65|230
1721050800000|2024-07-15 13:40:00|58.09|57.79|58.11|57.81|58.31|58.01|58.09|57.79|178
1721051100000|2024-07-15 13:45:00|58.12|57.82|58.05|57.75|58.12|57.82|57.95|57.65|196
1721051400000|2024-07-15 13:50:00|58.06|57.76|58.08|57.78|58.09|57.79|58|57.7|224
1721051700000|2024-07-15 13:55:00|58.09|57.79|58.05|57.75|58.1|57.8|58.02|57.72|192
1721052000000|2024-07-15 14:00:00|58.04|57.74|58.07|57.77|58.08|57.78|57.97|57.67|189
1721052300000|2024-07-15 14:05:00|58.08|57.78|57.99|57.69|58.12|57.82|57.93|57.63|149
1721052600000|2024-07-15 14:10:00|57.98|57.68|57.96|57.66|58.03|57.73|57.94|57.64|110
1721052900000|2024-07-15 14:15:00|57.97|57.67|57.86|57.56|58|57.7|57.73|57.43|245
1721053200000|2024-07-15 14:20:00|57.88|57.58|57.86|57.56|57.88|57.58|57.84|57.54|82
1721053500000|2024-07-15 14:25:00|57.87|57.57|57.88|57.58|57.9|57.6|57.83|57.53|83
1721053800000|2024-07-15 14:30:00|57.89|57.59|57.89|57.59|57.91|57.61|57.85|57.55|94
1721054100000|2024-07-15 14:35:00|57.88|57.58|57.85|57.55|57.93|57.63|57.84|57.54|192
1721054400000|2024-07-15 14:40:00|57.86|57.56|57.87|57.57|57.89|57.59|57.84|57.54|178
1721054700000|2024-07-15 14:45:00|57.86|57.56|57.98|57.68|57.99|57.69|57.84|57.54|165
1721055000000|2024-07-15 14:50:00|57.96|57.66|57.98|57.68|58|57.7|57.94|57.64|257
1721055300000|2024-07-15 14:55:00|57.99|57.69|58.05|57.75|58.05|57.75|57.96|57.66|180
1721055600000|2024-07-15 15:00:00|58.04|57.74|58.08|57.78|58.26|57.96|58.04|57.74|279
1721055900000|2024-07-15 15:05:00|58.07|57.77|57.77|57.47|58.09|57.79|57.74|57.44|418
1721056200000|2024-07-15 15:10:00|57.76|57.46|57.68|57.38|57.79|57.49|57.6|57.3|381
1721056500000|2024-07-15 15:15:00|57.69|57.39|57.63|57.33|57.72|57.42|57.61|57.31|301
1721056800000|2024-07-15 15:20:00|57.62|57.32|57.75|57.45|57.77|57.47|57.59|57.29|313
1721057100000|2024-07-15 15:25:00|57.78|57.48|57.72|57.42|57.8|57.5|57.7|57.4|253
1721057400000|2024-07-15 15:30:00|57.71|57.41|57.69|57.39|57.74|57.44|57.65|57.35|293
1721057700000|2024-07-15 15:35:00|57.71|57.41|57.7|57.4|57.73|57.43|57.62|57.32|340
1721058000000|2024-07-15 15:40:00|57.71|57.41|57.58|57.28|57.72|57.42|57.54|57.24|229
1721058300000|2024-07-15 15:45:00|57.61|57.31|57.55|57.25|57.61|57.31|57.41|57.11|235
1721058600000|2024-07-15 15:50:00|57.54|57.24|57.53|57.23|57.55|57.25|57.52|57.22|98
1721058900000|2024-07-15 15:55:00|57.54|57.24|57.58|57.28|57.59|57.29|57.5|57.2|265
1721059200000|2024-07-15 16:00:00|57.57|57.27|57.54|57.24|57.66|57.36|57.54|57.24|301
1721059500000|2024-07-15 16:05:00|57.55|57.25|57.64|57.34|57.65|57.35|57.46|57.16|252
1721059800000|2024-07-15 16:10:00|57.63|57.33|57.7|57.4|57.7|57.4|57.57|57.27|219
1721060100000|2024-07-15 16:15:00|57.69|57.39|57.7|57.4|57.72|57.42|57.6|57.3|292
1721060400000|2024-07-15 16:20:00|57.69|57.39|57.85|57.55|57.87|57.57|57.67|57.37|226
1721060700000|2024-07-15 16:25:00|57.86|57.56|57.98|57.68|58.02|57.72|57.86|57.56|162
1721061000000|2024-07-15 16:30:00|57.97|57.67|57.99|57.69|58.01|57.71|57.81|57.51|225
1721061300000|2024-07-15 16:35:00|58.01|57.71|57.93|57.63|58.08|57.78|57.9|57.6|349
1721061600000|2024-07-15 16:40:00|57.92|57.62|58.01|57.71|58.2|57.9|57.91|57.61|404
1721061900000|2024-07-15 16:45:00|57.98|57.68|57.9|57.6|58.02|57.72|57.81|57.51|331
1721062200000|2024-07-15 16:50:00|57.91|57.61|57.95|57.65|57.99|57.69|57.88|57.58|256
1721062500000|2024-07-15 16:55:00|57.98|57.68|57.78|57.48|58|57.7|57.73|57.43|364
1721062800000|2024-07-15 17:00:00|57.79|57.49|57.69|57.39|57.79|57.49|57.6|57.3|474
1721063100000|2024-07-15 17:05:00|57.7|57.4|57.78|57.48|57.89|57.59|57.64|57.34|330
1721063400000|2024-07-15 17:10:00|57.79|57.49|57.79|57.49|57.84|57.54|57.76|57.46|283
1721063700000|2024-07-15 17:15:00|57.78|57.48|57.79|57.49|57.86|57.56|57.74|57.44|361
1721064000000|2024-07-15 17:20:00|57.78|57.48|57.76|57.46|57.8|57.5|57.73|57.43|308
1721064300000|2024-07-15 17:25:00|57.77|57.47|57.9|57.6|57.91|57.61|57.76|57.46|356
1721064600000|2024-07-15 17:30:00|57.89|57.59|57.91|57.61|57.98|57.68|57.87|57.57|350
1721064900000|2024-07-15 17:35:00|57.92|57.62|57.81|57.51|57.96|57.66|57.8|57.5|253
1721065200000|2024-07-15 17:40:00|57.84|57.54|57.92|57.62|57.92|57.62|57.81|57.51|222
1721065500000|2024-07-15 17:45:00|57.91|57.61|57.89|57.59|57.95|57.65|57.87|57.57|189
1721065800000|2024-07-15 17:50:00|57.88|57.58|57.89|57.59|57.92|57.62|57.88|57.58|143
1721066100000|2024-07-15 17:55:00|57.9|57.6|57.79|57.49|57.91|57.61|57.76|57.46|178
1721066400000|2024-07-15 18:00:00|57.78|57.48|57.9|57.6|57.9|57.6|57.66|57.36|191
1721066700000|2024-07-15 18:05:00|57.89|57.59|57.81|57.51|57.89|57.59|57.73|57.43|175
1721067000000|2024-07-15 18:10:00|57.79|57.49|57.82|57.52|57.84|57.54|57.78|57.48|171
1721067300000|2024-07-15 18:15:00|57.81|57.51|57.9|57.6|57.91|57.61|57.78|57.48|142
1721067600000|2024-07-15 18:20:00|57.91|57.61|57.96|57.66|57.98|57.68|57.9|57.6|68
1721067900000|2024-07-15 18:25:00|57.95|57.65|58|57.7|58.01|57.71|57.91|57.61|110
1721068200000|2024-07-15 18:30:00|58.02|57.72|58.03|57.73|58.19|57.89|58.01|57.71|170
1721068500000|2024-07-15 18:35:00|58.04|57.74|57.98|57.68|58.04|57.74|57.92|57.62|165
1721068800000|2024-07-15 18:40:00|57.99|57.69|58|57.7|58.04|57.74|57.97|57.67|142
1721069100000|2024-07-15 18:45:00|57.99|57.69|57.94|57.64|58|57.7|57.89|57.59|101
1721069400000|2024-07-15 18:50:00|57.93|57.63|58.05|57.75|58.1|57.8|57.93|57.63|85
1721069700000|2024-07-15 18:55:00|58.04|57.74|58.05|57.75|58.06|57.76|58|57.7|83
1721070000000|2024-07-15 19:00:00|58.04|57.74|58.03|57.73|58.06|57.76|57.99|57.69|101
1721070300000|2024-07-15 19:05:00|58.02|57.72|58.11|57.81|58.12|57.82|58.01|57.71|257
1721070600000|2024-07-15 19:10:00|58.1|57.8|58.14|57.84|58.16|57.86|58.08|57.78|281
1721070900000|2024-07-15 19:15:00|58.13|57.83|58.18|57.88|58.18|57.88|58.12|57.82|220
1721071200000|2024-07-15 19:20:00|58.17|57.87|58.32|58.02|58.46|58.16|58.14|57.84|447
1721071500000|2024-07-15 19:25:00|58.31|58.01|58.03|57.73|58.35|58.05|57.97|57.67|318
1721071800000|2024-07-15 19:30:00|58.04|57.74|58.2|57.9|58.34|58.04|57.81|57.51|568
1721072100000|2024-07-15 19:35:00|58.19|57.89|58.09|57.79|58.23|57.93|58.02|57.72|476
1721072400000|2024-07-15 19:40:00|58.1|57.8|58|57.7|58.2|57.9|57.97|57.67|504
1721072700000|2024-07-15 19:45:00|58.01|57.71|57.99|57.69|58.03|57.73|57.78|57.48|529
1721073000000|2024-07-15 19:50:00|58.01|57.71|58.04|57.74|58.06|57.76|57.91|57.61|458
1721073300000|2024-07-15 19:55:00|58.05|57.75|58.12|57.82|58.17|57.87|58.01|57.71|507
1721073600000|2024-07-15 20:00:00|58.13|57.83|58.22|57.92|58.26|57.96|58.1|57.8|345
1721073900000|2024-07-15 20:05:00|58.23|57.93|58.13|57.83|58.24|57.94|58.11|57.81|261
1721074200000|2024-07-15 20:10:00|58.14|57.84|58.22|57.92|58.24|57.94|58.11|57.81|408
1721074500000|2024-07-15 20:15:00|58.23|57.93|58.29|57.99|58.32|58.02|58.11|57.81|301
1721074800000|2024-07-15 20:20:00|58.3|58|58.32|58.02|58.33|58.03|58.21|57.91|173
1721075100000|2024-07-15 20:25:00|58.3|58|58.36|58.06|58.42|58.12|58.3|58|241
1721075400000|2024-07-15 20:30:00|58.35|58.05|58.4|58.1|58.4|58.1|58.3|58|186
1721075700000|2024-07-15 20:35:00|58.39|58.09|58.49|58.19|58.54|58.24|58.35|58.05|166
1721076000000|2024-07-15 20:40:00|58.48|58.18|58.57|58.27|58.57|58.27|58.45|58.15|144
1721076300000|2024-07-15 20:45:00|58.59|58.29|58.51|58.21|58.59|58.29|58.51|58.21|101
1721076600000|2024-07-15 20:50:00|58.5|58.2|58.49|58.19|58.56|58.26|58.43|58.13|116
1721076900000|2024-07-15 20:55:00|58.51|58.21|58.58|58.28|58.59|58.29|58.47|58.17|101
1721077200000|2024-07-15 21:00:00|58.59|58.29|58.63|58.33|58.72|58.42|58.59|58.29|104
1721077500000|2024-07-15 21:05:00|58.62|58.32|58.6|58.3|58.64|58.34|58.55|58.25|93
1721077800000|2024-07-15 21:10:00|58.61|58.31|58.64|58.34|58.72|58.42|58.6|58.3|127
1721078100000|2024-07-15 21:15:00|58.63|58.33|58.53|58.23|58.69|58.39|58.52|58.22|131
1721078400000|2024-07-15 21:20:00|58.52|58.22|58.41|58.11|58.54|58.24|58.35|58.05|68
1721078700000|2024-07-15 21:25:00|58.4|58.1|58.43|58.13|58.44|58.14|58.4|58.1|27
1721079000000|2024-07-15 21:30:00|58.44|58.14|58.4|58.1|58.44|58.14|58.39|58.09|71
1721079300000|2024-07-15 21:35:00|58.39|58.09|58.5|58.2|58.5|58.2|58.39|58.09|28
1721079600000|2024-07-15 21:40:00|58.51|58.21|58.53|58.23|58.56|58.26|58.5|58.2|36
1721079900000|2024-07-15 21:45:00|58.54|58.24|58.62|58.32|58.62|58.32|58.54|58.24|25
1721080200000|2024-07-15 21:50:00|58.61|58.31|58.63|58.33|58.67|58.37|58.61|58.31|64
1721080500000|2024-07-15 21:55:00|58.62|58.32|58.58|58.28|58.64|58.34|58.53|58.23|74
1721080800000|2024-07-15 22:00:00|58.59|58.29|58.58|58.28|58.59|58.29|58.57|58.27|6
1721081100000|2024-07-15 22:05:00|58.59|58.29|58.66|58.36|58.66|58.36|58.59|58.29|39
1721081400000|2024-07-15 22:10:00|58.67|58.37|58.81|58.51|58.89|58.59|58.67|58.37|186
1721081700000|2024-07-15 22:15:00|58.82|58.52|58.91|58.61|58.96|58.66|58.68|58.38|190
1721082000000|2024-07-15 22:20:00|58.89|58.59|58.9|58.6|58.91|58.61|58.79|58.49|281
1721082300000|2024-07-15 22:25:00|58.89|58.59|58.8|58.5|58.92|58.62|58.8|58.5|157
1721082600000|2024-07-15 22:30:00|58.81|58.51|58.83|58.53|58.89|58.59|58.73|58.43|184
1721082900000|2024-07-15 22:35:00|58.82|58.52|58.93|58.63|58.97|58.67|58.8|58.5|246
1721083200000|2024-07-15 22:40:00|58.92|58.62|59.01|58.71|59.18|58.88|58.92|58.62|321
1721083500000|2024-07-15 22:45:00|59.04|58.74|59.03|58.73|59.14|58.84|59.01|58.71|252
1721083800000|2024-07-15 22:50:00|59.04|58.74|58.93|58.63|59.04|58.74|58.92|58.62|213
1721084100000|2024-07-15 22:55:00|58.92|58.62|58.94|58.64|58.94|58.64|58.91|58.61|214
1721084400000|2024-07-15 23:00:00|58.93|58.63|58.81|58.51|58.98|58.68|58.8|58.5|147
1721084700000|2024-07-15 23:05:00|58.8|58.5|58.81|58.51|58.85|58.55|58.75|58.45|154
1721085000000|2024-07-15 23:10:00|58.8|58.5|58.81|58.51|58.83|58.53|58.75|58.45|144
1721085300000|2024-07-15 23:15:00|58.83|58.53|58.89|58.59|58.92|58.62|58.8|58.5|92
1721085600000|2024-07-15 23:20:00|58.87|58.57|58.98|58.68|59.01|58.71|58.82|58.52|135
1721085900000|2024-07-15 23:25:00|58.97|58.67|58.88|58.58|58.98|58.68|58.88|58.58|116
1721086200000|2024-07-15 23:30:00|58.9|58.6|59.13|58.83|59.13|58.83|58.88|58.58|116
1721086500000|2024-07-15 23:35:00|59.12|58.82|59.31|59.01|59.34|59.04|59.11|58.81|162
1721086800000|2024-07-15 23:40:00|59.33|59.03|59.4|59.1|59.45|59.15|59.29|58.99|223
1721087100000|2024-07-15 23:45:00|59.41|59.11|59.58|59.28|59.68|59.38|59.34|59.04|288
1721087400000|2024-07-15 23:50:00|59.55|59.25|59.49|59.19|59.63|59.33|59.41|59.11|179
1721087700000|2024-07-15 23:55:00|59.48|59.18|59.34|59.04|59.54|59.24|59.32|59.02|200
1721088000000|2024-07-16 00:00:00|59.36|59.06|59.51|59.21|59.51|59.21|59.3|59|190
1721088300000|2024-07-16 00:05:00|59.52|59.22|59.63|59.33|59.71|59.41|59.44|59.14|246
1721088600000|2024-07-16 00:10:00|59.62|59.32|59.4|59.1|59.73|59.43|59.31|59.01|398
1721088900000|2024-07-16 00:15:00|59.39|59.09|59.12|58.82|59.39|59.09|59|58.7|227
1721089200000|2024-07-16 00:20:00|59.13|58.83|58.98|58.68|59.28|58.98|58.9|58.6|161
1721089500000|2024-07-16 00:25:00|58.99|58.69|59.11|58.81|59.14|58.84|58.99|58.69|147
1721089800000|2024-07-16 00:30:00|59.12|58.82|58.95|58.65|59.14|58.84|58.88|58.58|111
1721090100000|2024-07-16 00:35:00|58.94|58.64|59.02|58.72|59.1|58.8|58.94|58.64|158
1721090400000|2024-07-16 00:40:00|59.03|58.73|59.17|58.87|59.21|58.91|59.01|58.71|212
1721090700000|2024-07-16 00:45:00|59.16|58.86|59.17|58.87|59.25|58.95|59.16|58.86|145
1721091000000|2024-07-16 00:50:00|59.18|58.88|59.14|58.84|59.24|58.94|59.08|58.78|98
1721091300000|2024-07-16 00:55:00|59.15|58.85|59.11|58.81|59.21|58.91|59.1|58.8|76
1721091600000|2024-07-16 01:00:00|59.12|58.82|59.13|58.83|59.22|58.92|59.05|58.75|86
1721091900000|2024-07-16 01:05:00|59.14|58.84|59.19|58.89|59.23|58.93|59.06|58.76|121
1721092200000|2024-07-16 01:10:00|59.2|58.9|59.36|59.06|59.39|59.09|59.17|58.87|126
1721092500000|2024-07-16 01:15:00|59.37|59.07|59.66|59.36|59.71|59.41|59.35|59.05|224
1721092800000|2024-07-16 01:20:00|59.65|59.35|59.76|59.46|59.78|59.48|59.54|59.24|67
1721093100000|2024-07-16 01:25:00|59.75|59.45|59.67|59.37|59.77|59.47|59.65|59.35|95
1721093400000|2024-07-16 01:30:00|59.66|59.36|59.74|59.44|59.75|59.45|59.56|59.26|101
1721093700000|2024-07-16 01:35:00|59.73|59.43|59.76|59.46|59.8|59.5|59.72|59.42|81
1721094000000|2024-07-16 01:40:00|59.75|59.45|59.7|59.4|59.76|59.46|59.69|59.39|71
1721094300000|2024-07-16 01:45:00|59.71|59.41|59.75|59.45|59.76|59.46|59.66|59.36|83
1721094600000|2024-07-16 01:50:00|59.76|59.46|59.99|59.69|60|59.7|59.71|59.41|124
1721094900000|2024-07-16 01:55:00|59.98|59.68|60.16|59.86|60.2|59.9|59.94|59.64|134
1721095200000|2024-07-16 02:00:00|60.14|59.84|60.29|59.99|60.31|60.01|60.1|59.8|126
1721095500000|2024-07-16 02:05:00|60.28|59.98|60.46|60.16|60.49|60.19|60.27|59.97|112
1721095800000|2024-07-16 02:10:00|60.45|60.15|60.15|59.85|60.45|60.15|60.14|59.84|71
1721096100000|2024-07-16 02:15:00|60.14|59.84|60.27|59.97|60.37|60.07|60.12|59.82|100
1721096400000|2024-07-16 02:20:00|60.25|59.95|60.37|60.07|60.37|60.07|60.25|59.95|144
1721096700000|2024-07-16 02:25:00|60.38|60.08|60.48|60.18|60.66|60.36|60.38|60.08|179
1721097000000|2024-07-16 02:30:00|60.49|60.19|60.26|59.96|60.57|60.27|60.25|59.95|263
1721097300000|2024-07-16 02:35:00|60.23|59.93|60.28|59.98|60.31|60.01|60.23|59.93|174
1721097600000|2024-07-16 02:40:00|60.29|59.99|60.28|59.98|60.3|60|60.25|59.95|178
1721097900000|2024-07-16 02:45:00|60.27|59.97|60.28|59.98|60.3|60|60.2|59.9|233
1721098200000|2024-07-16 02:50:00|60.29|59.99|60.21|59.91|60.31|60.01|60.19|59.89|152
1721098500000|2024-07-16 02:55:00|60.2|59.9|60.3|60|60.33|60.03|60.2|59.9|101
1721098800000|2024-07-16 03:00:00|60.29|59.99|60.2|59.9|60.3|60|60.19|59.89|176
1721099100000|2024-07-16 03:05:00|60.21|59.91|60.18|59.88|60.21|59.91|60.16|59.86|229
1721099400000|2024-07-16 03:10:00|60.17|59.87|60.17|59.87|60.18|59.88|60.14|59.84|226
1721099700000|2024-07-16 03:15:00|60.16|59.86|60.08|59.78|60.18|59.88|60.06|59.76|199
1721100000000|2024-07-16 03:20:00|60.05|59.75|60.08|59.78|60.09|59.79|60.01|59.71|201
1721100300000|2024-07-16 03:25:00|60.09|59.79|60.07|59.77|60.09|59.79|60.05|59.75|39
1721100600000|2024-07-16 03:30:00|60.06|59.76|59.98|59.68|60.07|59.77|59.97|59.67|111
1721100900000|2024-07-16 03:35:00|59.97|59.67|60.05|59.75|60.06|59.76|59.96|59.66|44
1721101200000|2024-07-16 03:40:00|60.09|59.79|60.19|59.89|60.19|59.89|60.08|59.78|71
1721101500000|2024-07-16 03:45:00|60.18|59.88|60.38|60.08|60.39|60.09|60.17|59.87|101
1721101800000|2024-07-16 03:50:00|60.36|60.06|60.41|60.11|60.44|60.14|60.36|60.06|90
1721102100000|2024-07-16 03:55:00|60.4|60.1|60.35|60.05|60.42|60.12|60.32|60.02|70
1721102400000|2024-07-16 04:00:00|60.34|60.04|60.39|60.09|60.44|60.14|60.33|60.03|138
1721102700000|2024-07-16 04:05:00|60.38|60.08|60.35|60.05|60.4|60.1|60.32|60.02|190
1721103000000|2024-07-16 04:10:00|60.36|60.06|60.29|59.99|60.37|60.07|60.26|59.96|85
1721103300000|2024-07-16 04:15:00|60.28|59.98|60.18|59.88|60.29|59.99|60.06|59.76|122
1721103600000|2024-07-16 04:20:00|60.19|59.89|60.24|59.94|60.26|59.96|60.17|59.87|33
1721103900000|2024-07-16 04:25:00|60.25|59.95|60.19|59.89|60.25|59.95|60.13|59.83|126
1721104200000|2024-07-16 04:30:00|60.2|59.9|60|59.7|60.2|59.9|59.97|59.67|137
1721104500000|2024-07-16 04:35:00|59.99|59.69|60.18|59.88|60.19|59.89|59.97|59.67|150
1721104800000|2024-07-16 04:40:00|60.17|59.87|60.17|59.87|60.23|59.93|60.14|59.84|90
1721105100000|2024-07-16 04:45:00|60.18|59.88|60.19|59.89|60.29|59.99|60.16|59.86|189
1721105400000|2024-07-16 04:50:00|60.18|59.88|60.11|59.81|60.2|59.9|60.07|59.77|118
1721105700000|2024-07-16 04:55:00|60.12|59.82|60.19|59.89|60.23|59.93|60.11|59.81|146
1721106000000|2024-07-16 05:00:00|60.21|59.91|60.27|59.97|60.29|59.99|60.18|59.88|84
1721106300000|2024-07-16 05:05:00|60.29|59.99|60.19|59.89|60.29|59.99|60.09|59.79|229
1721106600000|2024-07-16 05:10:00|60.21|59.91|60.1|59.8|60.21|59.91|60.08|59.78|194
1721106900000|2024-07-16 05:15:00|60.11|59.81|60.2|59.9|60.22|59.92|60.1|59.8|113
1721107200000|2024-07-16 05:20:00|60.21|59.91|59.81|59.51|60.21|59.91|59.79|59.49|303
1721107500000|2024-07-16 05:25:00|59.8|59.5|59.58|59.28|59.85|59.55|59.56|59.26|264
1721107800000|2024-07-16 05:30:00|59.59|59.29|59.86|59.56|59.88|59.58|59.58|59.28|208
1721108100000|2024-07-16 05:35:00|59.85|59.55|59.28|58.98|59.94|59.64|59.26|58.96|374
1721108400000|2024-07-16 05:40:00|59.29|58.99|59.48|59.18|59.55|59.25|59.27|58.97|319
1721108700000|2024-07-16 05:45:00|59.46|59.16|59.33|59.03|59.55|59.25|59.31|59.01|312
1721109000000|2024-07-16 05:50:00|59.32|59.02|59.14|58.84|59.33|59.03|58.94|58.64|377
1721109300000|2024-07-16 05:55:00|59.13|58.83|59.27|58.97|59.28|58.98|59.02|58.72|278
1721109600000|2024-07-16 06:00:00|59.28|58.98|59.63|59.33|59.63|59.33|59.24|58.94|291
1721109900000|2024-07-16 06:05:00|59.62|59.32|59.63|59.33|59.66|59.36|59.57|59.27|288
1721110200000|2024-07-16 06:10:00|59.62|59.32|59.42|59.12|59.64|59.34|59.42|59.12|279
1721110500000|2024-07-16 06:15:00|59.43|59.13|59.52|59.22|59.55|59.25|59.41|59.11|321
1721110800000|2024-07-16 06:20:00|59.53|59.23|59.62|59.32|59.66|59.36|59.5|59.2|113
1721111100000|2024-07-16 06:25:00|59.63|59.33|59.59|59.29|59.63|59.33|59.53|59.23|179
1721111400000|2024-07-16 06:30:00|59.57|59.27|59.55|59.25|59.59|59.29|59.49|59.19|156
1721111700000|2024-07-16 06:35:00|59.56|59.26|59.74|59.44|59.74|59.44|59.55|59.25|72
1721112000000|2024-07-16 06:40:00|59.73|59.43|59.52|59.22|59.79|59.49|59.52|59.22|116
1721112300000|2024-07-16 06:45:00|59.51|59.21|59.45|59.15|59.58|59.28|59.32|59.02|236
1721112600000|2024-07-16 06:50:00|59.44|59.14|58.85|58.55|59.46|59.16|58.84|58.54|374
1721112900000|2024-07-16 06:55:00|58.84|58.54|58.82|58.52|58.97|58.67|58.56|58.26|510
1721113200000|2024-07-16 07:00:00|58.83|58.53|59.08|58.78|59.08|58.78|58.65|58.35|372
1721113500000|2024-07-16 07:05:00|59.09|58.79|59.23|58.93|59.26|58.96|58.99|58.69|252
1721113800000|2024-07-16 07:10:00|59.21|58.91|59.13|58.83|59.25|58.95|59.11|58.81|123
1721114100000|2024-07-16 07:15:00|59.11|58.81|59.05|58.75|59.23|58.93|58.95|58.65|316
1721114400000|2024-07-16 07:20:00|59.06|58.76|58.87|58.57|59.07|58.77|58.87|58.57|203
1721114700000|2024-07-16 07:25:00|58.86|58.56|58.97|58.67|59|58.7|58.78|58.48|316
1721115000000|2024-07-16 07:30:00|58.96|58.66|58.91|58.61|59.04|58.74|58.81|58.51|250
1721115300000|2024-07-16 07:35:00|58.92|58.62|58.66|58.36|59.04|58.74|58.65|58.35|214
1721115600000|2024-07-16 07:40:00|58.67|58.37|58.64|58.34|58.78|58.48|58.52|58.22|364
1721115900000|2024-07-16 07:45:00|58.63|58.33|58.66|58.36|58.75|58.45|58.46|58.16|373
1721116200000|2024-07-16 07:50:00|58.63|58.33|58.54|58.24|58.67|58.37|58.48|58.18|255
1721116500000|2024-07-16 07:55:00|58.53|58.23|58.56|58.26|58.65|58.35|58.48|58.18|193
1721116800000|2024-07-16 08:00:00|58.57|58.27|58.77|58.47|58.82|58.52|58.55|58.25|230
1721117100000|2024-07-16 08:05:00|58.76|58.46|58.7|58.4|58.82|58.52|58.63|58.33|336
1721117400000|2024-07-16 08:10:00|58.69|58.39|58.79|58.49|58.8|58.5|58.68|58.38|162
1721117700000|2024-07-16 08:15:00|58.8|58.5|58.26|57.96|58.83|58.53|58.25|57.95|305
1721118000000|2024-07-16 08:20:00|58.24|57.94|58.33|58.03|58.37|58.07|58.1|57.8|403
1721118300000|2024-07-16 08:25:00|58.32|58.02|58.07|57.77|58.35|58.05|58.07|57.77|362
1721118600000|2024-07-16 08:30:00|58.04|57.74|58.08|57.78|58.22|57.92|57.93|57.63|306
1721118900000|2024-07-16 08:35:00|58.07|57.77|58.29|57.99|58.3|58|58.02|57.72|331
1721119200000|2024-07-16 08:40:00|58.28|57.98|58.45|58.15|58.45|58.15|58.24|57.94|154
1721119500000|2024-07-16 08:45:00|58.46|58.16|58.44|58.14|58.47|58.17|58.34|58.04|164
1721119800000|2024-07-16 08:50:00|58.45|58.15|58.64|58.34|58.64|58.34|58.39|58.09|239
1721120100000|2024-07-16 08:55:00|58.65|58.35|58.68|58.38|58.69|58.39|58.53|58.23|254
1721120400000|2024-07-16 09:00:00|58.69|58.39|58.65|58.35|58.69|58.39|58.54|58.24|230
1721120700000|2024-07-16 09:05:00|58.64|58.34|58.73|58.43|58.81|58.51|58.61|58.31|283
1721121000000|2024-07-16 09:10:00|58.74|58.44|58.87|58.57|58.88|58.58|58.73|58.43|172
1721121300000|2024-07-16 09:15:00|58.86|58.56|58.94|58.64|58.95|58.65|58.76|58.46|169
1721121600000|2024-07-16 09:20:00|58.93|58.63|58.87|58.57|58.94|58.64|58.79|58.49|137
1721121900000|2024-07-16 09:25:00|58.86|58.56|58.64|58.34|58.87|58.57|58.62|58.32|159
1721122200000|2024-07-16 09:30:00|58.63|58.33|58.65|58.35|58.7|58.4|58.58|58.28|132
1721122500000|2024-07-16 09:35:00|58.66|58.36|58.77|58.47|58.79|58.49|58.65|58.35|208
1721122800000|2024-07-16 09:40:00|58.78|58.48|58.9|58.6|58.91|58.61|58.77|58.47|168
1721123100000|2024-07-16 09:45:00|58.91|58.61|58.75|58.45|58.91|58.61|58.75|58.45|293
1721123400000|2024-07-16 09:50:00|58.76|58.46|58.76|58.46|58.78|58.48|58.71|58.41|218
1721123700000|2024-07-16 09:55:00|58.75|58.45|58.78|58.48|58.78|58.48|58.74|58.44|84
1721124000000|2024-07-16 10:00:00|58.77|58.47|58.58|58.28|58.79|58.49|58.54|58.24|117
1721124300000|2024-07-16 10:05:00|58.59|58.29|58.67|58.37|58.69|58.39|58.58|58.28|91
1721124600000|2024-07-16 10:10:00|58.66|58.36|58.66|58.36|58.69|58.39|58.65|58.35|55
1721124900000|2024-07-16 10:15:00|58.65|58.35|58.69|58.39|58.73|58.43|58.63|58.33|94
1721125200000|2024-07-16 10:20:00|58.7|58.4|58.65|58.35|58.7|58.4|58.62|58.32|75
1721125500000|2024-07-16 10:25:00|58.66|58.36|58.61|58.31|58.67|58.37|58.58|58.28|91
1721125800000|2024-07-16 10:30:00|58.62|58.32|58.69|58.39|58.74|58.44|58.56|58.26|116
1721126100000|2024-07-16 10:35:00|58.68|58.38|58.76|58.46|58.76|58.46|58.65|58.35|50
1721126400000|2024-07-16 10:40:00|58.77|58.47|58.76|58.46|58.91|58.61|58.73|58.43|172
1721126700000|2024-07-16 10:45:00|58.75|58.45|58.56|58.26|58.8|58.5|58.56|58.26|142
1721127000000|2024-07-16 10:50:00|58.57|58.27|58.54|58.24|58.57|58.27|58.5|58.2|149
1721127300000|2024-07-16 10:55:00|58.53|58.23|58.51|58.21|58.59|58.29|58.48|58.18|96
1721127600000|2024-07-16 11:00:00|58.5|58.2|58.26|57.96|58.5|58.2|58.26|57.96|140
1721127900000|2024-07-16 11:05:00|58.27|57.97|58.16|57.86|58.56|58.26|58.11|57.81|279
1721128200000|2024-07-16 11:10:00|58.17|57.87|58.22|57.92|58.26|57.96|58.1|57.8|170
1721128500000|2024-07-16 11:15:00|58.21|57.91|58.26|57.96|58.33|58.03|58.2|57.9|82
1721128800000|2024-07-16 11:20:00|58.27|57.97|58.26|57.96|58.36|58.06|58.25|57.95|36
1721129100000|2024-07-16 11:25:00|58.27|57.97|58.26|57.96|58.33|58.03|58.26|57.96|29
1721129400000|2024-07-16 11:30:00|58.25|57.95|58.26|57.96|58.26|57.96|58.19|57.89|35
1721129700000|2024-07-16 11:35:00|58.27|57.97|58.18|57.88|58.29|57.99|58.13|57.83|52
1721130000000|2024-07-16 11:40:00|58.19|57.89|58.35|58.05|58.36|58.06|58.18|57.88|49
1721130300000|2024-07-16 11:45:00|58.34|58.04|58.25|57.95|58.44|58.14|58.24|57.94|84
1721130600000|2024-07-16 11:50:00|58.26|57.96|58.26|57.96|58.27|57.97|58.22|57.92|29
1721130900000|2024-07-16 11:55:00|58.28|57.98|58.26|57.96|58.36|58.06|58.25|57.95|69
1721131200000|2024-07-16 12:00:00|58.25|57.95|58.09|57.79|58.27|57.97|58.06|57.76|108
1721131500000|2024-07-16 12:05:00|58.11|57.81|58.08|57.78|58.11|57.81|57.91|57.61|132
1721131800000|2024-07-16 12:10:00|58.07|57.77|58.08|57.78|58.08|57.78|57.98|57.68|84
1721132100000|2024-07-16 12:15:00|58.07|57.77|58.14|57.84|58.19|57.89|58.05|57.75|142
1721132400000|2024-07-16 12:20:00|58.15|57.85|58.27|57.97|58.27|57.97|58.11|57.81|186
1721132700000|2024-07-16 12:25:00|58.26|57.96|58.48|58.18|58.52|58.22|58.26|57.96|213
1721133000000|2024-07-16 12:30:00|58.49|58.19|58.23|57.93|58.55|58.25|58.2|57.9|408
1721133300000|2024-07-16 12:35:00|58.24|57.94|58.22|57.92|58.31|58.01|58.18|57.88|234
1721133600000|2024-07-16 12:40:00|58.21|57.91|58.19|57.89|58.26|57.96|58.18|57.88|116
1721133900000|2024-07-16 12:45:00|58.2|57.9|58.04|57.74|58.29|57.99|58.04|57.74|289
1721134200000|2024-07-16 12:50:00|58.05|57.75|57.79|57.49|58.08|57.78|57.72|57.42|318
1721134500000|2024-07-16 12:55:00|57.8|57.5|57.98|57.68|58|57.7|57.8|57.5|266
1721134800000|2024-07-16 13:00:00|57.97|57.67|58.2|57.9|58.25|57.95|57.94|57.64|343
1721135100000|2024-07-16 13:05:00|58.19|57.89|58.26|57.96|58.34|58.04|58.19|57.89|219
1721135400000|2024-07-16 13:10:00|58.25|57.95|58.21|57.91|58.27|57.97|58.17|57.87|122
1721135700000|2024-07-16 13:15:00|58.22|57.92|58.21|57.91|58.24|57.94|58.06|57.76|167
1721136000000|2024-07-16 13:20:00|58.22|57.92|58.27|57.97|58.38|58.08|58.19|57.89|106
1721136300000|2024-07-16 13:25:00|58.28|57.98|58.28|57.98|58.29|57.99|58.25|57.95|89
1721136600000|2024-07-16 13:30:00|58.27|57.97|58.35|58.05|58.4|58.1|58.22|57.92|175
1721136900000|2024-07-16 13:35:00|58.34|58.04|58.41|58.11|58.42|58.12|58.25|57.95|151
1721137200000|2024-07-16 13:40:00|58.42|58.12|58.49|58.19|58.53|58.23|58.39|58.09|139
1721137500000|2024-07-16 13:45:00|58.5|58.2|58.47|58.17|58.53|58.23|58.38|58.08|203
1721137800000|2024-07-16 13:50:00|58.48|58.18|58.49|58.19|58.53|58.23|58.44|58.14|192
1721138100000|2024-07-16 13:55:00|58.51|58.21|58.24|57.94|58.52|58.22|58.24|57.94|143
1721138400000|2024-07-16 14:00:00|58.23|57.93|58.21|57.91|58.34|58.04|58.08|57.78|327
1721138700000|2024-07-16 14:05:00|58.2|57.9|58.23|57.93|58.27|57.97|58.08|57.78|246
1721139000000|2024-07-16 14:10:00|58.22|57.92|58.52|58.22|58.52|58.22|58.2|57.9|171
1721139300000|2024-07-16 14:15:00|58.53|58.23|58.55|58.25|58.68|58.38|58.53|58.23|164
1721139600000|2024-07-16 14:20:00|58.56|58.26|58.6|58.3|58.68|58.38|58.48|58.18|119
1721139900000|2024-07-16 14:25:00|58.61|58.31|58.69|58.39|58.7|58.4|58.54|58.24|95
1721140200000|2024-07-16 14:30:00|58.68|58.38|58.68|58.38|58.75|58.45|58.59|58.29|103
1721140500000|2024-07-16 14:35:00|58.66|58.36|58.88|58.58|58.91|58.61|58.62|58.32|133
1721140800000|2024-07-16 14:40:00|58.89|58.59|58.87|58.57|58.91|58.61|58.81|58.51|165
1721141100000|2024-07-16 14:45:00|58.88|58.58|59|58.7|59.04|58.74|58.86|58.56|198
1721141400000|2024-07-16 14:50:00|58.99|58.69|59.14|58.84|59.14|58.84|58.99|58.69|112
1721141700000|2024-07-16 14:55:00|59.17|58.87|59.45|59.15|59.46|59.16|59.17|58.87|91
1721142000000|2024-07-16 15:00:00|59.46|59.16|59.5|59.2|59.51|59.21|59.37|59.07|106
1721142300000|2024-07-16 15:05:00|59.49|59.19|59.48|59.18|59.61|59.31|59.44|59.14|233
1721142600000|2024-07-16 15:10:00|59.49|59.19|59.69|59.39|59.72|59.42|59.46|59.16|226
1721142900000|2024-07-16 15:15:00|59.7|59.4|59.9|59.6|59.93|59.63|59.62|59.32|291
1721143200000|2024-07-16 15:20:00|59.91|59.61|59.67|59.37|59.98|59.68|59.6|59.3|265
1721143500000|2024-07-16 15:25:00|59.68|59.38|59.77|59.47|59.95|59.65|59.6|59.3|234
1721143800000|2024-07-16 15:30:00|59.78|59.48|59.87|59.57|59.91|59.61|59.76|59.46|289
1721144100000|2024-07-16 15:35:00|59.88|59.58|59.91|59.61|59.92|59.62|59.72|59.42|118
1721144400000|2024-07-16 15:40:00|59.92|59.62|59.9|59.6|60.11|59.81|59.88|59.58|132
1721144700000|2024-07-16 15:45:00|59.92|59.62|59.96|59.66|60.01|59.71|59.87|59.57|243
1721145000000|2024-07-16 15:50:00|59.97|59.67|60.45|60.15|60.45|60.15|59.92|59.62|301
1721145300000|2024-07-16 15:55:00|60.46|60.16|60.52|60.22|60.65|60.35|60.43|60.13|204
1721145600000|2024-07-16 16:00:00|60.53|60.23|60.56|60.26|60.67|60.37|60.37|60.07|255
1721145900000|2024-07-16 16:05:00|60.55|60.25|60.08|59.78|60.63|60.33|60.07|59.77|362
1721146200000|2024-07-16 16:10:00|60.09|59.79|60.19|59.89|60.35|60.05|59.97|59.67|416
1721146500000|2024-07-16 16:15:00|60.2|59.9|60.1|59.8|60.2|59.9|59.9|59.6|394
1721146800000|2024-07-16 16:20:00|60.09|59.79|60.25|59.95|60.29|59.99|60.04|59.74|171
1721147100000|2024-07-16 16:25:00|60.26|59.96|60.18|59.88|60.32|60.02|60.17|59.87|257
1721147400000|2024-07-16 16:30:00|60.17|59.87|60.11|59.81|60.18|59.88|60.03|59.73|270
1721147700000|2024-07-16 16:35:00|60.1|59.8|60.39|60.09|60.39|60.09|60.09|59.79|104
1721148000000|2024-07-16 16:40:00|60.4|60.1|60.4|60.1|60.56|60.26|60.38|60.08|98
1721148300000|2024-07-16 16:45:00|60.41|60.11|60.8|60.5|60.81|60.51|60.39|60.09|230
1721148600000|2024-07-16 16:50:00|60.79|60.49|60.86|60.56|60.94|60.64|60.77|60.47|240
1721148900000|2024-07-16 16:55:00|60.85|60.55|61|60.7|61|60.7|60.85|60.55|109
1721149200000|2024-07-16 17:00:00|60.99|60.69|60.9|60.6|61.02|60.72|60.88|60.58|134
1721149500000|2024-07-16 17:05:00|60.91|60.61|60.69|60.39|60.91|60.61|60.68|60.38|266
1721149800000|2024-07-16 17:10:00|60.7|60.4|60.57|60.27|60.7|60.4|60.52|60.22|238
1721150100000|2024-07-16 17:15:00|60.56|60.26|60.45|60.15|60.57|60.27|60.45|60.15|175
1721150400000|2024-07-16 17:20:00|60.44|60.14|60.68|60.38|60.76|60.46|60.44|60.14|131
1721150700000|2024-07-16 17:25:00|60.67|60.37|60.74|60.44|60.78|60.48|60.67|60.37|158
1721151000000|2024-07-16 17:30:00|60.73|60.43|60.67|60.37|60.78|60.48|60.66|60.36|144
1721151300000|2024-07-16 17:35:00|60.68|60.38|60.75|60.45|60.75|60.45|60.62|60.32|84
1721151600000|2024-07-16 17:40:00|60.74|60.44|60.88|60.58|60.91|60.61|60.74|60.44|103
1721151900000|2024-07-16 17:45:00|60.9|60.6|60.97|60.67|61.03|60.73|60.87|60.57|88
1721152200000|2024-07-16 17:50:00|60.98|60.68|61.07|60.77|61.09|60.79|60.95|60.65|105
1721152500000|2024-07-16 17:55:00|61.06|60.76|61.08|60.78|61.14|60.84|60.97|60.67|112
1721152800000|2024-07-16 18:00:00|61.07|60.77|60.79|60.49|61.07|60.77|60.77|60.47|139
1721153100000|2024-07-16 18:05:00|60.78|60.48|60.74|60.44|60.82|60.52|60.73|60.43|68
1721153400000|2024-07-16 18:10:00|60.73|60.43|60.62|60.32|60.74|60.44|60.6|60.3|49
1721153700000|2024-07-16 18:15:00|60.61|60.31|60.56|60.26|60.61|60.31|60.48|60.18|131
1721154000000|2024-07-16 18:20:00|60.57|60.27|60.66|60.36|60.71|60.41|60.55|60.25|69
1721154300000|2024-07-16 18:25:00|60.67|60.37|60.49|60.19|60.68|60.38|60.49|60.19|67
1721154600000|2024-07-16 18:30:00|60.48|60.18|60.7|60.4|60.7|60.4|60.46|60.16|86
1721154900000|2024-07-16 18:35:00|60.71|60.41|60.63|60.33|60.74|60.44|60.57|60.27|47
1721155200000|2024-07-16 18:40:00|60.64|60.34|60.59|60.29|60.67|60.37|60.59|60.29|35
1721155500000|2024-07-16 18:45:00|60.58|60.28|60.46|60.16|60.58|60.28|60.41|60.11|109
1721155800000|2024-07-16 18:50:00|60.47|60.17|60.66|60.36|60.66|60.36|60.47|60.17|142
1721156100000|2024-07-16 18:55:00|60.67|60.37|60.56|60.26|60.68|60.38|60.51|60.21|75
1721156400000|2024-07-16 19:00:00|60.55|60.25|60.54|60.24|60.56|60.26|60.53|60.23|79
1721156700000|2024-07-16 19:05:00|60.55|60.25|60.46|60.16|60.62|60.32|60.46|60.16|56
1721157000000|2024-07-16 19:10:00|60.47|60.17|60.47|60.17|60.48|60.18|60.39|60.09|79
1721157300000|2024-07-16 19:15:00|60.46|60.16|60.46|60.16|60.47|60.17|60.4|60.1|64
1721157600000|2024-07-16 19:20:00|60.45|60.15|60.45|60.15|60.47|60.17|60.44|60.14|23
1721157900000|2024-07-16 19:25:00|60.46|60.16|60.57|60.27|60.57|60.27|60.41|60.11|50
1721158200000|2024-07-16 19:30:00|60.56|60.26|60.67|60.37|60.68|60.38|60.51|60.21|73
1721158500000|2024-07-16 19:35:00|60.68|60.38|60.69|60.39|60.69|60.39|60.55|60.25|150
1721158800000|2024-07-16 19:40:00|60.68|60.38|60.48|60.18|60.69|60.39|60.48|60.18|97
1721159100000|2024-07-16 19:45:00|60.49|60.19|60.55|60.25|60.55|60.25|60.33|60.03|135
1721159400000|2024-07-16 19:50:00|60.54|60.24|60.6|60.3|60.64|60.34|60.54|60.24|106
1721159700000|2024-07-16 19:55:00|60.62|60.32|60.7|60.4|60.71|60.41|60.62|60.32|75
1721160000000|2024-07-16 20:00:00|60.69|60.39|60.68|60.38|60.72|60.42|60.6|60.3|131
1721160300000|2024-07-16 20:05:00|60.67|60.37|60.69|60.39|60.73|60.43|60.66|60.36|77
1721160600000|2024-07-16 20:10:00|60.68|60.38|60.49|60.19|60.71|60.41|60.48|60.18|86
1721160900000|2024-07-16 20:15:00|60.5|60.2|60.49|60.19|60.56|60.26|60.48|60.18|54
1721161200000|2024-07-16 20:20:00|60.48|60.18|60.41|60.11|60.48|60.18|60.35|60.05|32
1721161500000|2024-07-16 20:25:00|60.4|60.1|60.4|60.1|60.42|60.12|60.39|60.09|11
1721161800000|2024-07-16 20:30:00|60.41|60.11|60.38|60.08|60.41|60.11|60.36|60.06|11
1721162100000|2024-07-16 20:35:00|60.37|60.07|60.4|60.1|60.44|60.14|60.37|60.07|22
1721162400000|2024-07-16 20:40:00|60.41|60.11|60.41|60.11|60.43|60.13|60.4|60.1|6
1721162700000|2024-07-16 20:45:00|60.4|60.1|60.46|60.16|60.46|60.16|60.37|60.07|10
1721163000000|2024-07-16 20:50:00|60.48|60.18|60.5|60.2|60.51|60.21|60.41|60.11|110
1721163300000|2024-07-16 20:55:00|60.49|60.19|60.55|60.25|60.62|60.32|60.49|60.19|134
1721163600000|2024-07-16 21:00:00|60.54|60.24|60.7|60.4|60.72|60.42|60.53|60.23|106
1721163900000|2024-07-16 21:05:00|60.69|60.39|60.61|60.31|60.7|60.4|60.56|60.26|157
1721164200000|2024-07-16 21:10:00|60.6|60.3|60.4|60.1|60.61|60.31|60.39|60.09|246
1721164500000|2024-07-16 21:15:00|60.41|60.11|60.54|60.24|60.54|60.24|60.37|60.07|90
1721164800000|2024-07-16 21:20:00|60.53|60.23|60.53|60.23|60.54|60.24|60.51|60.21|30
1721165100000|2024-07-16 21:25:00|60.54|60.24|60.53|60.23|60.55|60.25|60.52|60.22|13
1721165400000|2024-07-16 21:30:00|60.52|60.22|60.5|60.2|60.53|60.23|60.49|60.19|30
1721165700000|2024-07-16 21:35:00|60.51|60.21|60.48|60.18|60.51|60.21|60.46|60.16|25
1721166000000|2024-07-16 21:40:00|60.49|60.19|60.33|60.03|60.49|60.19|60.32|60.02|34
1721166300000|2024-07-16 21:45:00|60.32|60.02|60.29|59.99|60.33|60.03|60.26|59.96|76
1721166600000|2024-07-16 21:50:00|60.3|60|60.26|59.96|60.31|60.01|60.25|59.95|63
1721166900000|2024-07-16 21:55:00|60.27|59.97|60.08|59.78|60.27|59.97|60.08|59.78|82
1721167200000|2024-07-16 22:00:00|60.09|59.79|60.07|59.77|60.23|59.93|60.06|59.76|99
1721167500000|2024-07-16 22:05:00|60.08|59.78|59.85|59.55|60.09|59.79|59.83|59.53|140
1721167800000|2024-07-16 22:10:00|59.84|59.54|59.92|59.62|59.95|59.65|59.75|59.45|303
1721168100000|2024-07-16 22:15:00|59.91|59.61|59.95|59.65|60.01|59.71|59.88|59.58|262
1721168400000|2024-07-16 22:20:00|59.96|59.66|59.86|59.56|60.06|59.76|59.85|59.55|229
1721168700000|2024-07-16 22:25:00|59.85|59.55|59.67|59.37|59.91|59.61|59.65|59.35|244
1721169000000|2024-07-16 22:30:00|59.68|59.38|59.75|59.45|59.76|59.46|59.66|59.36|177
1721169300000|2024-07-16 22:35:00|59.74|59.44|59.7|59.4|59.78|59.48|59.65|59.35|137
1721169600000|2024-07-16 22:40:00|59.71|59.41|59.76|59.46|59.78|59.48|59.69|59.39|110
1721169900000|2024-07-16 22:45:00|59.77|59.47|59.84|59.54|59.89|59.59|59.77|59.47|86
1721170200000|2024-07-16 22:50:00|59.83|59.53|59.83|59.53|59.86|59.56|59.82|59.52|27
1721170500000|2024-07-16 22:55:00|59.84|59.54|59.78|59.48|59.84|59.54|59.78|59.48|12
1721170800000|2024-07-16 23:00:00|59.79|59.49|59.73|59.43|59.8|59.5|59.73|59.43|63
1721171100000|2024-07-16 23:05:00|59.72|59.42|59.74|59.44|59.75|59.45|59.65|59.35|70
1721171400000|2024-07-16 23:10:00|59.73|59.43|59.85|59.55|59.86|59.56|59.7|59.4|82
1721171700000|2024-07-16 23:15:00|59.86|59.56|59.96|59.66|59.98|59.68|59.84|59.54|90
1721172000000|2024-07-16 23:20:00|59.95|59.65|59.88|59.58|59.95|59.65|59.82|59.52|67
1721172300000|2024-07-16 23:25:00|59.86|59.56|60.01|59.71|60.06|59.76|59.85|59.55|171
1721172600000|2024-07-16 23:30:00|60|59.7|60.14|59.84|60.17|59.87|59.95|59.65|254
1721172900000|2024-07-16 23:35:00|60.15|59.85|60.06|59.76|60.15|59.85|60.04|59.74|264
1721173200000|2024-07-16 23:40:00|60.07|59.77|59.98|59.68|60.1|59.8|59.98|59.68|128
1721173500000|2024-07-16 23:45:00|59.99|59.69|60.01|59.71|60.07|59.77|59.95|59.65|179
1721173800000|2024-07-16 23:50:00|60|59.7|59.99|59.69|60.07|59.77|59.98|59.68|158
1721174100000|2024-07-16 23:55:00|60|59.7|60.01|59.71|60.02|59.72|59.99|59.69|153
1721174400000|2024-07-17 00:00:00|60.02|59.72|60.17|59.87|60.17|59.87|59.97|59.67|116
1721174700000|2024-07-17 00:05:00|60.16|59.86|60.26|59.96|60.27|59.97|60.15|59.85|108
1721175000000|2024-07-17 00:10:00|60.27|59.97|60.27|59.97|60.3|60|60.2|59.9|123
1721175300000|2024-07-17 00:15:00|60.28|59.98|60.4|60.1|60.43|60.13|60.2|59.9|197
1721175600000|2024-07-17 00:20:00|60.39|60.09|60.37|60.07|60.41|60.11|60.36|60.06|81
1721175900000|2024-07-17 00:25:00|60.38|60.08|60.27|59.97|60.38|60.08|60.26|59.96|101
1721176200000|2024-07-17 00:30:00|60.28|59.98|60.4|60.1|60.41|60.11|60.27|59.97|140
1721176500000|2024-07-17 00:35:00|60.41|60.11|60.53|60.23|60.53|60.23|60.4|60.1|104
1721176800000|2024-07-17 00:40:00|60.52|60.22|60.52|60.22|60.57|60.27|60.47|60.17|213
1721177100000|2024-07-17 00:45:00|60.53|60.23|60.47|60.17|60.58|60.28|60.47|60.17|81
1721177400000|2024-07-17 00:50:00|60.46|60.16|60.4|60.1|60.49|60.19|60.38|60.08|41
1721177700000|2024-07-17 00:55:00|60.39|60.09|60.41|60.11|60.42|60.12|60.37|60.07|18
1721178000000|2024-07-17 01:00:00|60.4|60.1|60.6|60.3|60.62|60.32|60.37|60.07|74
1721178300000|2024-07-17 01:05:00|60.59|60.29|60.66|60.36|60.67|60.37|60.48|60.18|158
1721178600000|2024-07-17 01:10:00|60.67|60.37|60.8|60.5|60.82|60.52|60.67|60.37|307
1721178900000|2024-07-17 01:15:00|60.81|60.51|60.9|60.6|61|60.7|60.79|60.49|266
1721179200000|2024-07-17 01:20:00|60.92|60.62|61.1|60.8|61.17|60.87|60.79|60.49|190
1721179500000|2024-07-17 01:25:00|61.09|60.79|61|60.7|61.14|60.84|60.87|60.57|222
1721179800000|2024-07-17 01:30:00|60.99|60.69|61.07|60.77|61.17|60.87|60.98|60.68|189
1721180100000|2024-07-17 01:35:00|61.06|60.76|61.2|60.9|61.23|60.93|61.03|60.73|153
1721180400000|2024-07-17 01:40:00|61.19|60.89|61.16|60.86|61.21|60.91|61.15|60.85|28
1721180700000|2024-07-17 01:45:00|61.17|60.87|60.84|60.54|61.18|60.88|60.84|60.54|58
1721181000000|2024-07-17 01:50:00|60.85|60.55|60.84|60.54|60.89|60.59|60.74|60.44|99
1721181300000|2024-07-17 01:55:00|60.85|60.55|60.88|60.58|60.89|60.59|60.85|60.55|22
1721181600000|2024-07-17 02:00:00|60.87|60.57|60.95|60.65|60.97|60.67|60.85|60.55|43
1721181900000|2024-07-17 02:05:00|60.96|60.66|61.31|61.01|61.34|61.04|60.94|60.64|189
1721182200000|2024-07-17 02:10:00|61.3|61|61.37|61.07|61.4|61.1|61.26|60.96|174
1721182500000|2024-07-17 02:15:00|61.4|61.1|61|60.7|61.4|61.1|60.98|60.68|160
1721182800000|2024-07-17 02:20:00|60.99|60.69|61.15|60.85|61.16|60.86|60.99|60.69|157
1721183100000|2024-07-17 02:25:00|61.16|60.86|61.22|60.92|61.23|60.93|61.16|60.86|141
1721183400000|2024-07-17 02:30:00|61.21|60.91|61.16|60.86|61.28|60.98|61.14|60.84|175
1721183700000|2024-07-17 02:35:00|61.17|60.87|61.01|60.71|61.17|60.87|61.01|60.71|161
1721184000000|2024-07-17 02:40:00|61.02|60.72|61.01|60.71|61.05|60.75|60.98|60.68|89
1721184300000|2024-07-17 02:45:00|61|60.7|60.81|60.51|61.06|60.76|60.79|60.49|90
1721184600000|2024-07-17 02:50:00|60.84|60.54|60.68|60.38|60.85|60.55|60.66|60.36|112
1721184900000|2024-07-17 02:55:00|60.67|60.37|60.64|60.34|60.68|60.38|60.57|60.27|106
1721185200000|2024-07-17 03:00:00|60.65|60.35|60.49|60.19|60.67|60.37|60.47|60.17|150
1721185500000|2024-07-17 03:05:00|60.48|60.18|60.26|59.96|60.49|60.19|60.25|59.95|137
1721185800000|2024-07-17 03:10:00|60.27|59.97|60.1|59.8|60.27|59.97|60.04|59.74|126
1721186100000|2024-07-17 03:15:00|60.11|59.81|60.27|59.97|60.29|59.99|60.11|59.81|125
1721186400000|2024-07-17 03:20:00|60.28|59.98|60.2|59.9|60.29|59.99|60.14|59.84|79
1721186700000|2024-07-17 03:25:00|60.19|59.89|60.17|59.87|60.24|59.94|60.16|59.86|66
1721187000000|2024-07-17 03:30:00|60.18|59.88|60.3|60|60.32|60.02|60.17|59.87|130
1721187300000|2024-07-17 03:35:00|60.31|60.01|60.28|59.98|60.38|60.08|60.22|59.92|149
1721187600000|2024-07-17 03:40:00|60.29|59.99|60.34|60.04|60.39|60.09|60.29|59.99|111
1721187900000|2024-07-17 03:45:00|60.35|60.05|60.3|60|60.35|60.05|60.25|59.95|146
1721188200000|2024-07-17 03:50:00|60.29|59.99|60.24|59.94|60.29|59.99|60.23|59.93|106
1721188500000|2024-07-17 03:55:00|60.23|59.93|60.16|59.86|60.25|59.95|60.13|59.83|90
1721188800000|2024-07-17 04:00:00|60.15|59.85|60.26|59.96|60.3|60|60.15|59.85|85
1721189100000|2024-07-17 04:05:00|60.27|59.97|60.44|60.14|60.44|60.14|60.27|59.97|77
1721189400000|2024-07-17 04:10:00|60.43|60.13|60.38|60.08|60.43|60.13|60.33|60.03|80
1721189700000|2024-07-17 04:15:00|60.4|60.1|60.37|60.07|60.44|60.14|60.25|59.95|100
1721190000000|2024-07-17 04:20:00|60.38|60.08|60.52|60.22|60.53|60.23|60.37|60.07|78
1721190300000|2024-07-17 04:25:00|60.51|60.21|60.5|60.2|60.56|60.26|60.46|60.16|84
1721190600000|2024-07-17 04:30:00|60.46|60.16|60.49|60.19|60.5|60.2|60.37|60.07|122
1721190900000|2024-07-17 04:35:00|60.48|60.18|60.68|60.38|60.71|60.41|60.46|60.16|317
1721191200000|2024-07-17 04:40:00|60.67|60.37|60.74|60.44|60.79|60.49|60.64|60.34|168
1721191500000|2024-07-17 04:45:00|60.75|60.45|60.79|60.49|60.83|60.53|60.7|60.4|102
1721191800000|2024-07-17 04:50:00|60.78|60.48|60.93|60.63|60.94|60.64|60.77|60.47|138
1721192100000|2024-07-17 04:55:00|60.92|60.62|60.94|60.64|61.02|60.72|60.89|60.59|184
1721192400000|2024-07-17 05:00:00|60.95|60.65|60.83|60.53|60.97|60.67|60.83|60.53|86
1721192700000|2024-07-17 05:05:00|60.84|60.54|60.82|60.52|60.85|60.55|60.72|60.42|78
1721193000000|2024-07-17 05:10:00|60.83|60.53|60.85|60.55|60.88|60.58|60.82|60.52|76
1721193300000|2024-07-17 05:15:00|60.84|60.54|60.79|60.49|60.84|60.54|60.75|60.45|52
1721193600000|2024-07-17 05:20:00|60.8|60.5|60.89|60.59|60.92|60.62|60.8|60.5|58
1721193900000|2024-07-17 05:25:00|60.88|60.58|60.85|60.55|60.88|60.58|60.82|60.52|43
1721194200000|2024-07-17 05:30:00|60.84|60.54|60.7|60.4|60.85|60.55|60.64|60.34|111
1721194500000|2024-07-17 05:35:00|60.74|60.44|60.76|60.46|60.76|60.46|60.72|60.42|41
1721194800000|2024-07-17 05:40:00|60.75|60.45|60.73|60.43|60.75|60.45|60.72|60.42|52
1721195100000|2024-07-17 05:45:00|60.74|60.44|60.62|60.32|60.74|60.44|60.52|60.22|134
1721195400000|2024-07-17 05:50:00|60.61|60.31|60.53|60.23|60.62|60.32|60.47|60.17|125
1721195700000|2024-07-17 05:55:00|60.54|60.24|60.48|60.18|60.57|60.27|60.48|60.18|124
1721196000000|2024-07-17 06:00:00|60.49|60.19|60.59|60.29|60.65|60.35|60.47|60.17|143
1721196300000|2024-07-17 06:05:00|60.61|60.31|60.58|60.28|60.65|60.35|60.56|60.26|133
1721196600000|2024-07-17 06:10:00|60.59|60.29|60.62|60.32|60.73|60.43|60.59|60.29|96
1721196900000|2024-07-17 06:15:00|60.63|60.33|60.52|60.22|60.65|60.35|60.42|60.12|152
1721197200000|2024-07-17 06:20:00|60.53|60.23|60.44|60.14|60.59|60.29|60.42|60.12|107
1721197500000|2024-07-17 06:25:00|60.43|60.13|60.55|60.25|60.58|60.28|60.43|60.13|75
1721197800000|2024-07-17 06:30:00|60.56|60.26|60.81|60.51|60.82|60.52|60.47|60.17|152
1721198100000|2024-07-17 06:35:00|60.82|60.52|60.86|60.56|60.89|60.59|60.8|60.5|102
1721198400000|2024-07-17 06:40:00|60.85|60.55|60.97|60.67|60.99|60.69|60.85|60.55|78
1721198700000|2024-07-17 06:45:00|60.96|60.66|61|60.7|61.01|60.71|60.91|60.61|62
1721199000000|2024-07-17 06:50:00|60.99|60.69|61.07|60.77|61.09|60.79|60.99|60.69|90
1721199300000|2024-07-17 06:55:00|61.08|60.78|60.98|60.68|61.08|60.78|60.97|60.67|86
1721199600000|2024-07-17 07:00:00|60.97|60.67|60.97|60.67|61.05|60.75|60.86|60.56|102
1721199900000|2024-07-17 07:05:00|60.98|60.68|61.05|60.75|61.07|60.77|60.98|60.68|117
1721200200000|2024-07-17 07:10:00|61.06|60.76|61.17|60.87|61.17|60.87|61.06|60.76|71
1721200500000|2024-07-17 07:15:00|61.16|60.86|61.17|60.87|61.19|60.89|61.07|60.77|171
1721200800000|2024-07-17 07:20:00|61.16|60.86|61.18|60.88|61.19|60.89|61.13|60.83|125
1721201100000|2024-07-17 07:25:00|61.17|60.87|61.14|60.84|61.23|60.93|61.05|60.75|156
1721201400000|2024-07-17 07:30:00|61.13|60.83|61.04|60.74|61.14|60.84|60.95|60.65|209
1721201700000|2024-07-17 07:35:00|61.03|60.73|61.16|60.86|61.19|60.89|61.03|60.73|121
1721202000000|2024-07-17 07:40:00|61.15|60.85|61.14|60.84|61.2|60.9|61.09|60.79|146
1721202300000|2024-07-17 07:45:00|61.13|60.83|61.04|60.74|61.15|60.85|60.98|60.68|158
1721202600000|2024-07-17 07:50:00|61.05|60.75|60.9|60.6|61.07|60.77|60.9|60.6|178
1721202900000|2024-07-17 07:55:00|60.91|60.61|61.11|60.81|61.17|60.87|60.9|60.6|237
1721203200000|2024-07-17 08:00:00|61.1|60.8|61.16|60.86|61.2|60.9|61.07|60.77|182
1721203500000|2024-07-17 08:05:00|61.17|60.87|61.09|60.79|61.17|60.87|61.08|60.78|298
1721203800000|2024-07-17 08:10:00|61.1|60.8|60.81|60.51|61.1|60.8|60.81|60.51|314
1721204100000|2024-07-17 08:15:00|60.82|60.52|60.49|60.19|60.88|60.58|60.48|60.18|320
1721204400000|2024-07-17 08:20:00|60.48|60.18|60.76|60.46|60.81|60.51|60.36|60.06|409
1721204700000|2024-07-17 08:25:00|60.77|60.47|61.09|60.79|61.1|60.8|60.61|60.31|432
1721205000000|2024-07-17 08:30:00|61.05|60.75|61.12|60.82|61.24|60.94|61.03|60.73|357
1721205300000|2024-07-17 08:35:00|61.13|60.83|61.08|60.78|61.17|60.87|61.02|60.72|241
1721205600000|2024-07-17 08:40:00|61.09|60.79|60.96|60.66|61.1|60.8|60.8|60.5|478
1721205900000|2024-07-17 08:45:00|60.97|60.67|60.97|60.67|61.08|60.78|60.89|60.59|393
1721206200000|2024-07-17 08:50:00|60.96|60.66|61.04|60.74|61.07|60.77|60.84|60.54|263
1721206500000|2024-07-17 08:55:00|61.05|60.75|60.96|60.66|61.05|60.75|60.93|60.63|283
1721206800000|2024-07-17 09:00:00|60.98|60.68|61.02|60.72|61.04|60.74|60.9|60.6|310
1721207100000|2024-07-17 09:05:00|61.01|60.71|61.03|60.73|61.06|60.76|60.86|60.56|288
1721207400000|2024-07-17 09:10:00|61.04|60.74|61.1|60.8|61.11|60.81|61.03|60.73|180
1721207700000|2024-07-17 09:15:00|61.08|60.78|61.16|60.86|61.17|60.87|61.07|60.77|180
1721208000000|2024-07-17 09:20:00|61.15|60.85|61.31|61.01|61.35|61.05|61.14|60.84|380
1721208300000|2024-07-17 09:25:00|61.32|61.02|61.32|61.02|61.35|61.05|61.27|60.97|235
1721208600000|2024-07-17 09:30:00|61.31|61.01|61.3|61|61.4|61.1|61.25|60.95|256
1721208900000|2024-07-17 09:35:00|61.29|60.99|61.29|60.99|61.33|61.03|61.24|60.94|124
1721209200000|2024-07-17 09:40:00|61.3|61|61.3|61|61.31|61.01|61.27|60.97|116
1721209500000|2024-07-17 09:45:00|61.31|61.01|61.3|61|61.31|61.01|61.25|60.95|130
1721209800000|2024-07-17 09:50:00|61.29|60.99|61.34|61.04|61.43|61.13|61.29|60.99|99
1721210100000|2024-07-17 09:55:00|61.33|61.03|61.42|61.12|61.45|61.15|61.33|61.03|106
1721210400000|2024-07-17 10:00:00|61.41|61.11|61.23|60.93|61.42|61.12|61.23|60.93|43
1721210700000|2024-07-17 10:05:00|61.21|60.91|61.37|61.07|61.4|61.1|61.19|60.89|64
1721211000000|2024-07-17 10:10:00|61.36|61.06|61.38|61.08|61.4|61.1|61.34|61.04|73
1721211300000|2024-07-17 10:15:00|61.39|61.09|61.31|61.01|61.39|61.09|61.22|60.92|97
1721211600000|2024-07-17 10:20:00|61.3|61|61.34|61.04|61.35|61.05|61.26|60.96|112
1721211900000|2024-07-17 10:25:00|61.35|61.05|61.48|61.18|61.51|61.21|61.34|61.04|126
1721212200000|2024-07-17 10:30:00|61.47|61.17|61.43|61.13|61.51|61.21|61.42|61.12|67
1721212500000|2024-07-17 10:35:00|61.41|61.11|61.43|61.13|61.44|61.14|61.38|61.08|50
1721212800000|2024-07-17 10:40:00|61.44|61.14|61.53|61.23|61.55|61.25|61.44|61.14|48
1721213100000|2024-07-17 10:45:00|61.52|61.22|61.49|61.19|61.61|61.31|61.49|61.19|108
1721213400000|2024-07-17 10:50:00|61.5|61.2|61.38|61.08|61.56|61.26|61.38|61.08|102
1721213700000|2024-07-17 10:55:00|61.39|61.09|61.32|61.02|61.39|61.09|61.29|60.99|19
1721214000000|2024-07-17 11:00:00|61.31|61.01|61.24|60.94|61.32|61.02|61.15|60.85|41
1721214300000|2024-07-17 11:05:00|61.23|60.93|61.36|61.06|61.39|61.09|61.18|60.88|216
1721214600000|2024-07-17 11:10:00|61.37|61.07|61.35|61.05|61.39|61.09|61.26|60.96|167
1721214900000|2024-07-17 11:15:00|61.34|61.04|61.22|60.92|61.4|61.1|61.06|60.76|213
1721215200000|2024-07-17 11:20:00|61.21|60.91|61.48|61.18|61.57|61.27|61.14|60.84|258
1721215500000|2024-07-17 11:25:00|61.49|61.19|61.5|61.2|61.58|61.28|61.42|61.12|78
1721215800000|2024-07-17 11:30:00|61.49|61.19|61.34|61.04|61.53|61.23|61.26|60.96|260
1721216100000|2024-07-17 11:35:00|61.35|61.05|61.35|61.05|61.38|61.08|61.25|60.95|192
1721216400000|2024-07-17 11:40:00|61.4|61.1|61.5|61.2|61.57|61.27|61.3|61|166
1721216700000|2024-07-17 11:45:00|61.49|61.19|61.68|61.38|61.74|61.44|61.47|61.17|94
1721217000000|2024-07-17 11:50:00|61.67|61.37|61.69|61.39|61.73|61.43|61.59|61.29|170
1721217300000|2024-07-17 11:55:00|61.68|61.38|61.7|61.4|61.71|61.41|61.61|61.31|199
1721217600000|2024-07-17 12:00:00|61.71|61.41|61.75|61.45|61.8|61.5|61.62|61.32|340
1721217900000|2024-07-17 12:05:00|61.76|61.46|61.93|61.63|61.95|61.65|61.63|61.33|382
1721218200000|2024-07-17 12:10:00|61.94|61.64|61.93|61.63|61.95|61.65|61.87|61.57|129
1721218500000|2024-07-17 12:15:00|61.92|61.62|61.98|61.68|62.06|61.76|61.92|61.62|239
1721218800000|2024-07-17 12:20:00|61.97|61.67|61.96|61.66|62.01|61.71|61.95|61.65|146
1721219100000|2024-07-17 12:25:00|61.97|61.67|62.09|61.79|62.1|61.8|61.92|61.62|141
1721219400000|2024-07-17 12:30:00|62.1|61.8|62.23|61.93|62.23|61.93|62.04|61.74|195
1721219700000|2024-07-17 12:35:00|62.24|61.94|62.21|61.91|62.32|62.02|62.12|61.82|242
1721220000000|2024-07-17 12:40:00|62.22|61.92|62|61.7|62.3|62|61.94|61.64|266
1721220300000|2024-07-17 12:45:00|61.99|61.69|62.06|61.76|62.22|61.92|61.97|61.67|390
1721220600000|2024-07-17 12:50:00|62.05|61.75|61.92|61.62|62.13|61.83|61.91|61.61|219
1721220900000|2024-07-17 12:55:00|61.95|61.65|61.9|61.6|61.99|61.69|61.85|61.55|185
1721221200000|2024-07-17 13:00:00|61.89|61.59|61.98|61.68|62.02|61.72|61.86|61.56|263
1721221500000|2024-07-17 13:05:00|61.99|61.69|62.08|61.78|62.15|61.85|61.98|61.68|250
1721221800000|2024-07-17 13:10:00|62.09|61.79|62.08|61.78|62.13|61.83|62.08|61.78|176
1721222100000|2024-07-17 13:15:00|62.09|61.79|61.88|61.58|62.12|61.82|61.86|61.56|143
1721222400000|2024-07-17 13:20:00|61.87|61.57|61.6|61.3|61.91|61.61|61.5|61.2|191
1721222700000|2024-07-17 13:25:00|61.59|61.29|61.58|61.28|61.71|61.41|61.48|61.18|320
1721223000000|2024-07-17 13:30:00|61.59|61.29|61.88|61.58|61.97|61.67|61.49|61.19|403
1721223300000|2024-07-17 13:35:00|61.89|61.59|61.88|61.58|61.99|61.69|61.87|61.57|268
1721223600000|2024-07-17 13:40:00|61.87|61.57|61.67|61.37|61.91|61.61|61.56|61.26|188
1721223900000|2024-07-17 13:45:00|61.66|61.36|61.77|61.47|61.8|61.5|61.49|61.19|405
1721224200000|2024-07-17 13:50:00|61.76|61.46|62.28|61.98|62.33|62.03|61.73|61.43|343
1721224500000|2024-07-17 13:55:00|62.3|62|62.32|62.02|62.43|62.13|62.16|61.86|413
1721224800000|2024-07-17 14:00:00|62.33|62.03|62.11|61.81|62.44|62.14|62.1|61.8|330
1721225100000|2024-07-17 14:05:00|62.12|61.82|62.02|61.72|62.24|61.94|61.92|61.62|383
1721225400000|2024-07-17 14:10:00|62.03|61.73|62.02|61.72|62.14|61.84|61.95|61.65|198
1721225700000|2024-07-17 14:15:00|62.03|61.73|62.05|61.75|62.07|61.77|61.95|61.65|164
1721226000000|2024-07-17 14:20:00|62.04|61.74|61.85|61.55|62.05|61.75|61.84|61.54|212
1721226300000|2024-07-17 14:25:00|61.84|61.54|61.71|61.41|61.95|61.65|61.69|61.39|151
1721226600000|2024-07-17 14:30:00|61.67|61.37|61.92|61.62|61.96|61.66|61.62|61.32|248
1721226900000|2024-07-17 14:35:00|61.91|61.61|61.88|61.58|61.97|61.67|61.83|61.53|151
1721227200000|2024-07-17 14:40:00|61.87|61.57|61.85|61.55|61.92|61.62|61.72|61.42|162
1721227500000|2024-07-17 14:45:00|61.84|61.54|61.85|61.55|61.96|61.66|61.79|61.49|201
1721227800000|2024-07-17 14:50:00|61.84|61.54|61.66|61.36|61.87|61.57|61.63|61.33|107
1721228100000|2024-07-17 14:55:00|61.65|61.35|61.75|61.45|61.82|61.52|61.65|61.35|148
1721228400000|2024-07-17 15:00:00|61.76|61.46|61.77|61.47|61.85|61.55|61.72|61.42|146
1721228700000|2024-07-17 15:05:00|61.78|61.48|61.94|61.64|61.94|61.64|61.74|61.44|171
1721229000000|2024-07-17 15:10:00|61.93|61.63|61.94|61.64|61.99|61.69|61.88|61.58|102
1721229300000|2024-07-17 15:15:00|61.95|61.65|62.11|61.81|62.12|61.82|61.87|61.57|136
1721229600000|2024-07-17 15:20:00|62.12|61.82|62.08|61.78|62.16|61.86|62.04|61.74|54
1721229900000|2024-07-17 15:25:00|62.09|61.79|62.16|61.86|62.18|61.88|62.08|61.78|94
1721230200000|2024-07-17 15:30:00|62.17|61.87|62.25|61.95|62.25|61.95|62.1|61.8|53
1721230500000|2024-07-17 15:35:00|62.27|61.97|62.32|62.02|62.32|62.02|62.24|61.94|109
1721230800000|2024-07-17 15:40:00|62.33|62.03|62.04|61.74|62.33|62.03|62.04|61.74|68
1721231100000|2024-07-17 15:45:00|62.03|61.73|61.75|61.45|62.04|61.74|61.73|61.43|335
1721231400000|2024-07-17 15:50:00|61.73|61.43|61.64|61.34|61.74|61.44|61.48|61.18|242
1721231700000|2024-07-17 15:55:00|61.63|61.33|61.47|61.17|61.68|61.38|61.46|61.16|354
1721232000000|2024-07-17 16:00:00|61.48|61.18|61.49|61.19|61.49|61.19|61.22|60.92|327
1721232300000|2024-07-17 16:05:00|61.51|61.21|61.27|60.97|61.56|61.26|61.14|60.84|275
1721232600000|2024-07-17 16:10:00|61.28|60.98|61.07|60.77|61.28|60.98|60.97|60.67|376
1721232900000|2024-07-17 16:15:00|61.09|60.79|60.93|60.63|61.17|60.87|60.84|60.54|320
1721233200000|2024-07-17 16:20:00|60.92|60.62|60.88|60.58|61.07|60.77|60.86|60.56|290
1721233500000|2024-07-17 16:25:00|60.9|60.6|61.06|60.76|61.08|60.78|60.67|60.37|256
1721233800000|2024-07-17 16:30:00|61.05|60.75|60.86|60.56|61.13|60.83|60.78|60.48|250
1721234100000|2024-07-17 16:35:00|60.87|60.57|60.92|60.62|61.01|60.71|60.8|60.5|166
1721234400000|2024-07-17 16:40:00|60.91|60.61|60.74|60.44|60.94|60.64|60.65|60.35|187
1721234700000|2024-07-17 16:45:00|60.73|60.43|61.04|60.74|61.05|60.75|60.69|60.39|337
1721235000000|2024-07-17 16:50:00|61.05|60.75|60.97|60.67|61.05|60.75|60.87|60.57|193
1721235300000|2024-07-17 16:55:00|60.96|60.66|61.19|60.89|61.28|60.98|60.96|60.66|163
1721235600000|2024-07-17 17:00:00|61.18|60.88|61.26|60.96|61.36|61.06|61.15|60.85|100
1721235900000|2024-07-17 17:05:00|61.28|60.98|61.06|60.76|61.28|60.98|61.06|60.76|218
1721236200000|2024-07-17 17:10:00|61.07|60.77|61.03|60.73|61.16|60.86|61.01|60.71|250
1721236500000|2024-07-17 17:15:00|61.04|60.74|61.14|60.84|61.2|60.9|61.04|60.74|279
1721236800000|2024-07-17 17:20:00|61.13|60.83|61.16|60.86|61.22|60.92|61.04|60.74|173
1721237100000|2024-07-17 17:25:00|61.15|60.85|61.22|60.92|61.24|60.94|61.15|60.85|45
1721237400000|2024-07-17 17:30:00|61.23|60.93|61.24|60.94|61.34|61.04|61.23|60.93|150
1721237700000|2024-07-17 17:35:00|61.23|60.93|61.33|61.03|61.34|61.04|61.22|60.92|103
1721238000000|2024-07-17 17:40:00|61.32|61.02|61.39|61.09|61.47|61.17|61.32|61.02|182
1721238300000|2024-07-17 17:45:00|61.38|61.08|61.33|61.03|61.38|61.08|61.25|60.95|61
1721238600000|2024-07-17 17:50:00|61.34|61.04|61.28|60.98|61.34|61.04|61.23|60.93|126
1721238900000|2024-07-17 17:55:00|61.27|60.97|61.35|61.05|61.36|61.06|61.27|60.97|40
1721239200000|2024-07-17 18:00:00|61.36|61.06|61.34|61.04|61.39|61.09|61.3|61|83
1721239500000|2024-07-17 18:05:00|61.36|61.06|61.43|61.13|61.44|61.14|61.35|61.05|49
1721239800000|2024-07-17 18:10:00|61.44|61.14|61.55|61.25|61.58|61.28|61.44|61.14|154
1721240100000|2024-07-17 18:15:00|61.56|61.26|61.75|61.45|61.75|61.45|61.56|61.26|177
1721240400000|2024-07-17 18:20:00|61.76|61.46|61.73|61.43|61.76|61.46|61.71|61.41|31
1721240700000|2024-07-17 18:25:00|61.72|61.42|61.73|61.43|61.74|61.44|61.68|61.38|77
1721241000000|2024-07-17 18:30:00|61.74|61.44|61.86|61.56|61.97|61.67|61.74|61.44|100
1721241300000|2024-07-17 18:35:00|61.87|61.57|61.95|61.65|61.95|61.65|61.83|61.53|104
1721241600000|2024-07-17 18:40:00|61.96|61.66|61.96|61.66|61.98|61.68|61.93|61.63|75
1721241900000|2024-07-17 18:45:00|61.95|61.65|62.15|61.85|62.31|62.01|61.93|61.63|168
1721242200000|2024-07-17 18:50:00|62.14|61.84|62.26|61.96|62.28|61.98|62.13|61.83|201
1721242500000|2024-07-17 18:55:00|62.24|61.94|62.12|61.82|62.24|61.94|61.97|61.67|133
1721242800000|2024-07-17 19:00:00|62.11|61.81|62.05|61.75|62.18|61.88|62.05|61.75|190
1721243100000|2024-07-17 19:05:00|62.04|61.74|61.93|61.63|62.07|61.77|61.93|61.63|51
1721243400000|2024-07-17 19:10:00|61.91|61.61|61.94|61.64|61.98|61.68|61.91|61.61|58
1721243700000|2024-07-17 19:15:00|61.93|61.63|61.49|61.19|61.98|61.68|61.48|61.18|114
1721244000000|2024-07-17 19:20:00|61.5|61.2|61.53|61.23|61.59|61.29|61.46|61.16|157
1721244300000|2024-07-17 19:25:00|61.52|61.22|61.63|61.33|61.64|61.34|61.52|61.22|164
1721244600000|2024-07-17 19:30:00|61.64|61.34|61.57|61.27|61.69|61.39|61.56|61.26|201
1721244900000|2024-07-17 19:35:00|61.56|61.26|61.55|61.25|61.58|61.28|61.53|61.23|55
1721245200000|2024-07-17 19:40:00|61.54|61.24|61.6|61.3|61.61|61.31|61.54|61.24|35
1721245500000|2024-07-17 19:45:00|61.61|61.31|61.65|61.35|61.66|61.36|61.54|61.24|86
1721245800000|2024-07-17 19:50:00|61.66|61.36|61.67|61.37|61.73|61.43|61.65|61.35|166
1721246100000|2024-07-17 19:55:00|61.66|61.36|61.56|61.26|61.66|61.36|61.55|61.25|45
1721246400000|2024-07-17 20:00:00|61.55|61.25|61.64|61.34|61.68|61.38|61.47|61.17|101
1721246700000|2024-07-17 20:05:00|61.65|61.35|61.64|61.34|61.68|61.38|61.64|61.34|27
1721247000000|2024-07-17 20:10:00|61.62|61.32|61.52|61.22|61.62|61.32|61.52|61.22|25
1721247300000|2024-07-17 20:15:00|61.51|61.21|61.47|61.17|61.54|61.24|61.44|61.14|43
1721247600000|2024-07-17 20:20:00|61.44|61.14|61.45|61.15|61.47|61.17|61.43|61.13|10
1721247900000|2024-07-17 20:25:00|61.46|61.16|61.37|61.07|61.47|61.17|61.34|61.04|47
1721248200000|2024-07-17 20:30:00|61.38|61.08|61.34|61.04|61.39|61.09|61.34|61.04|23
1721248500000|2024-07-17 20:35:00|61.33|61.03|61.35|61.05|61.37|61.07|61.33|61.03|11
1721248800000|2024-07-17 20:40:00|61.34|61.04|61.35|61.05|61.39|61.09|61.33|61.03|28
1721249100000|2024-07-17 20:45:00|61.36|61.06|61.25|60.95|61.36|61.06|61.24|60.94|34
1721249400000|2024-07-17 20:50:00|61.26|60.96|61.24|60.94|61.28|60.98|61.24|60.94|35
1721249700000|2024-07-17 20:55:00|61.22|60.92|61.17|60.87|61.24|60.94|61.11|60.81|39
1721250000000|2024-07-17 21:00:00|61.16|60.86|60.9|60.6|61.18|60.88|60.82|60.52|237
1721250300000|2024-07-17 21:05:00|60.89|60.59|60.77|60.47|60.91|60.61|60.71|60.41|254
1721250600000|2024-07-17 21:10:00|60.76|60.46|60.78|60.48|60.8|60.5|60.66|60.36|185
1721250900000|2024-07-17 21:15:00|60.8|60.5|60.89|60.59|60.89|60.59|60.69|60.39|166
1721251200000|2024-07-17 21:20:00|60.88|60.58|60.69|60.39|60.88|60.58|60.65|60.35|108
1721251500000|2024-07-17 21:25:00|60.68|60.38|60.79|60.49|60.79|60.49|60.66|60.36|83
1721251800000|2024-07-17 21:30:00|60.78|60.48|60.89|60.59|60.89|60.59|60.76|60.46|71
1721252100000|2024-07-17 21:35:00|60.9|60.6|60.89|60.59|61.06|60.76|60.86|60.56|123
1721252400000|2024-07-17 21:40:00|60.88|60.58|60.72|60.42|60.88|60.58|60.72|60.42|52
1721252700000|2024-07-17 21:45:00|60.71|60.41|60.72|60.42|60.73|60.43|60.71|60.41|55
1721253000000|2024-07-17 21:50:00|60.71|60.41|60.69|60.39|60.72|60.42|60.69|60.39|42
1721253300000|2024-07-17 21:55:00|60.68|60.38|60.58|60.28|60.71|60.41|60.57|60.27|46
1721253600000|2024-07-17 22:00:00|60.59|60.29|60.7|60.4|60.73|60.43|60.59|60.29|111
1721253900000|2024-07-17 22:05:00|60.71|60.41|60.65|60.35|60.86|60.56|60.65|60.35|189
1721254200000|2024-07-17 22:10:00|60.66|60.36|60.6|60.3|60.71|60.41|60.59|60.29|108
1721254500000|2024-07-17 22:15:00|60.61|60.31|60.47|60.17|60.68|60.38|60.45|60.15|204
1721254800000|2024-07-17 22:20:00|60.48|60.18|60.67|60.37|60.69|60.39|60.47|60.17|381
1721255100000|2024-07-17 22:25:00|60.68|60.38|60.7|60.4|60.73|60.43|60.6|60.3|298
1721255400000|2024-07-17 22:30:00|60.69|60.39|60.66|60.36|60.75|60.45|60.64|60.34|134
1721255700000|2024-07-17 22:35:00|60.65|60.35|60.47|60.17|60.65|60.35|60.4|60.1|109
1721256000000|2024-07-17 22:40:00|60.46|60.16|60.48|60.18|60.54|60.24|60.46|60.16|73
1721256300000|2024-07-17 22:45:00|60.49|60.19|60.52|60.22|60.55|60.25|60.48|60.18|185
1721256600000|2024-07-17 22:50:00|60.53|60.23|60.51|60.21|60.54|60.24|60.46|60.16|106
1721256900000|2024-07-17 22:55:00|60.5|60.2|60.51|60.21|60.54|60.24|60.5|60.2|105
1721257200000|2024-07-17 23:00:00|60.52|60.22|60.59|60.29|60.66|60.36|60.51|60.21|36
1721257500000|2024-07-17 23:05:00|60.58|60.28|60.51|60.21|60.62|60.32|60.51|60.21|98
1721257800000|2024-07-17 23:10:00|60.5|60.2|60.52|60.22|60.58|60.28|60.5|60.2|56
1721258100000|2024-07-17 23:15:00|60.5|60.2|60.47|60.17|60.57|60.27|60.45|60.15|132
1721258400000|2024-07-17 23:20:00|60.48|60.18|60.48|60.18|60.48|60.18|60.44|60.14|62
1721258700000|2024-07-17 23:25:00|60.49|60.19|60.6|60.3|60.62|60.32|60.48|60.18|167
1721259000000|2024-07-17 23:30:00|60.59|60.29|60.57|60.27|60.72|60.42|60.56|60.26|172
1721259300000|2024-07-17 23:35:00|60.56|60.26|60.58|60.28|60.63|60.33|60.56|60.26|88
1721259600000|2024-07-17 23:40:00|60.59|60.29|60.5|60.2|60.6|60.3|60.47|60.17|98
1721259900000|2024-07-17 23:45:00|60.47|60.17|60.38|60.08|60.5|60.2|60.37|60.07|65
1721260200000|2024-07-17 23:50:00|60.39|60.09|60.16|59.86|60.4|60.1|60.16|59.86|93
1721260500000|2024-07-17 23:55:00|60.17|59.87|60.25|59.95|60.27|59.97|60.16|59.86|132
1721260800000|2024-07-18 00:00:00|60.26|59.96|60.46|60.16|60.47|60.17|60.25|59.95|222
1721261100000|2024-07-18 00:05:00|60.45|60.15|60.4|60.1|60.51|60.21|60.35|60.05|193
1721261400000|2024-07-18 00:10:00|60.39|60.09|60.31|60.01|60.49|60.19|60.31|60.01|177
1721261700000|2024-07-18 00:15:00|60.32|60.02|60.4|60.1|60.55|60.25|60.3|60|279
1721262000000|2024-07-18 00:20:00|60.41|60.11|60.56|60.26|60.56|60.26|60.39|60.09|271
1721262300000|2024-07-18 00:25:00|60.54|60.24|60.8|60.5|60.8|60.5|60.54|60.24|283
1721262600000|2024-07-18 00:30:00|60.81|60.51|60.89|60.59|60.92|60.62|60.74|60.44|318
1721262900000|2024-07-18 00:35:00|60.9|60.6|61|60.7|61.01|60.71|60.88|60.58|258
1721263200000|2024-07-18 00:40:00|61.01|60.71|60.99|60.69|61.11|60.81|60.97|60.67|263
1721263500000|2024-07-18 00:45:00|61|60.7|60.97|60.67|61.01|60.71|60.89|60.59|124
1721263800000|2024-07-18 00:50:00|60.96|60.66|61.18|60.88|61.18|60.88|60.93|60.63|217
1721264100000|2024-07-18 00:55:00|61.17|60.87|61.18|60.88|61.3|61|61.17|60.87|143
1721264400000|2024-07-18 01:00:00|61.19|60.89|61.13|60.83|61.19|60.89|61.06|60.76|70
1721264700000|2024-07-18 01:05:00|61.12|60.82|61.04|60.74|61.14|60.84|60.96|60.66|95
1721265000000|2024-07-18 01:10:00|61.05|60.75|60.98|60.68|61.08|60.78|60.93|60.63|120
1721265300000|2024-07-18 01:15:00|60.97|60.67|61.07|60.77|61.16|60.86|60.97|60.67|158
1721265600000|2024-07-18 01:20:00|61.08|60.78|61.2|60.9|61.21|60.91|61.03|60.73|173
1721265900000|2024-07-18 01:25:00|61.19|60.89|61.04|60.74|61.2|60.9|61.02|60.72|92
1721266200000|2024-07-18 01:30:00|61.03|60.73|61.02|60.72|61.04|60.74|60.92|60.62|114
1721266500000|2024-07-18 01:35:00|61.01|60.71|60.94|60.64|61.03|60.73|60.93|60.63|108
1721266800000|2024-07-18 01:40:00|60.93|60.63|60.95|60.65|60.97|60.67|60.93|60.63|137
1721267100000|2024-07-18 01:45:00|60.94|60.64|61.03|60.73|61.03|60.73|60.91|60.61|38
1721267400000|2024-07-18 01:50:00|61.02|60.72|61|60.7|61.11|60.81|60.97|60.67|103
1721267700000|2024-07-18 01:55:00|61.01|60.71|61.02|60.72|61.03|60.73|61|60.7|18
1721268000000|2024-07-18 02:00:00|61.01|60.71|61.11|60.81|61.24|60.94|61.01|60.71|172
1721268300000|2024-07-18 02:05:00|61.1|60.8|61.03|60.73|61.1|60.8|61.01|60.71|98
1721268600000|2024-07-18 02:10:00|61.02|60.72|60.78|60.48|61.02|60.72|60.7|60.4|113
1721268900000|2024-07-18 02:15:00|60.77|60.47|60.61|60.31|60.82|60.52|60.53|60.23|171
1721269200000|2024-07-18 02:20:00|60.6|60.3|60.74|60.44|60.78|60.48|60.49|60.19|259
1721269500000|2024-07-18 02:25:00|60.75|60.45|60.9|60.6|60.93|60.63|60.74|60.44|283
1721269800000|2024-07-18 02:30:00|60.89|60.59|60.98|60.68|61.03|60.73|60.81|60.51|250
1721270100000|2024-07-18 02:35:00|60.97|60.67|60.95|60.65|60.98|60.68|60.83|60.53|191
1721270400000|2024-07-18 02:40:00|60.96|60.66|60.85|60.55|60.97|60.67|60.84|60.54|145
1721270700000|2024-07-18 02:45:00|60.84|60.54|60.87|60.57|60.99|60.69|60.78|60.48|190
1721271000000|2024-07-18 02:50:00|60.88|60.58|60.87|60.57|60.92|60.62|60.77|60.47|183
1721271300000|2024-07-18 02:55:00|60.88|60.58|60.89|60.59|60.91|60.61|60.85|60.55|184
1721271600000|2024-07-18 03:00:00|60.88|60.58|60.87|60.57|60.92|60.62|60.8|60.5|168
1721271900000|2024-07-18 03:05:00|60.88|60.58|61.06|60.76|61.08|60.78|60.88|60.58|137
1721272200000|2024-07-18 03:10:00|61.04|60.74|61|60.7|61.07|60.77|60.97|60.67|181
1721272500000|2024-07-18 03:15:00|61.01|60.71|61.08|60.78|61.12|60.82|60.98|60.68|135
1721272800000|2024-07-18 03:20:00|61.07|60.77|60.97|60.67|61.1|60.8|60.97|60.67|91
1721273100000|2024-07-18 03:25:00|60.98|60.68|60.96|60.66|61|60.7|60.95|60.65|71
1721273400000|2024-07-18 03:30:00|60.97|60.67|60.91|60.61|61|60.7|60.87|60.57|161
1721273700000|2024-07-18 03:35:00|60.92|60.62|60.94|60.64|60.95|60.65|60.88|60.58|76
1721274000000|2024-07-18 03:40:00|60.95|60.65|61.02|60.72|61.03|60.73|60.93|60.63|208
1721274300000|2024-07-18 03:45:00|60.99|60.69|61.04|60.74|61.11|60.81|60.95|60.65|308
1721274600000|2024-07-18 03:50:00|61.03|60.73|61.15|60.85|61.18|60.88|61.03|60.73|304
1721274900000|2024-07-18 03:55:00|61.13|60.83|61.15|60.85|61.18|60.88|61.08|60.78|246
1721275200000|2024-07-18 04:00:00|61.17|60.87|61.15|60.85|61.21|60.91|61.08|60.78|316
1721275500000|2024-07-18 04:05:00|61.16|60.86|61.1|60.8|61.16|60.86|61.03|60.73|182
1721275800000|2024-07-18 04:10:00|61.11|60.81|61.09|60.79|61.14|60.84|61.06|60.76|285
1721276100000|2024-07-18 04:15:00|61.06|60.76|60.99|60.69|61.09|60.79|60.98|60.68|227
1721276400000|2024-07-18 04:20:00|60.98|60.68|61.05|60.75|61.11|60.81|60.98|60.68|229
1721276700000|2024-07-18 04:25:00|61.04|60.74|61.06|60.76|61.1|60.8|61.02|60.72|135
1721277000000|2024-07-18 04:30:00|61.05|60.75|61.02|60.72|61.05|60.75|60.96|60.66|240
1721277300000|2024-07-18 04:35:00|61.01|60.71|61.02|60.72|61.05|60.75|61|60.7|237
1721277600000|2024-07-18 04:40:00|61.01|60.71|61.03|60.73|61.06|60.76|61|60.7|202
1721277900000|2024-07-18 04:45:00|61.01|60.71|61.03|60.73|61.08|60.78|60.96|60.66|212
1721278200000|2024-07-18 04:50:00|61.02|60.72|61.02|60.72|61.08|60.78|60.99|60.69|260
1721278500000|2024-07-18 04:55:00|61.01|60.71|61.01|60.71|61.02|60.72|60.98|60.68|178
1721278800000|2024-07-18 05:00:00|61.02|60.72|61|60.7|61.1|60.8|61|60.7|129
1721279100000|2024-07-18 05:05:00|60.99|60.69|60.91|60.61|61.04|60.74|60.9|60.6|94
1721279400000|2024-07-18 05:10:00|60.9|60.6|60.64|60.34|60.9|60.6|60.64|60.34|141
1721279700000|2024-07-18 05:15:00|60.63|60.33|60.53|60.23|60.64|60.34|60.39|60.09|192
1721280000000|2024-07-18 05:20:00|60.54|60.24|60.38|60.08|60.65|60.35|60.35|60.05|211
1721280300000|2024-07-18 05:25:00|60.37|60.07|60.54|60.24|60.55|60.25|60.36|60.06|213
1721280600000|2024-07-18 05:30:00|60.55|60.25|60.54|60.24|60.63|60.33|60.49|60.19|270
1721280900000|2024-07-18 05:35:00|60.53|60.23|60.62|60.32|60.63|60.33|60.52|60.22|202
1721281200000|2024-07-18 05:40:00|60.63|60.33|60.66|60.36|60.68|60.38|60.59|60.29|146
1721281500000|2024-07-18 05:45:00|60.67|60.37|60.72|60.42|60.8|60.5|60.65|60.35|217
1721281800000|2024-07-18 05:50:00|60.73|60.43|60.81|60.51|60.83|60.53|60.72|60.42|134
1721282100000|2024-07-18 05:55:00|60.79|60.49|60.77|60.47|60.85|60.55|60.77|60.47|179
1721282400000|2024-07-18 06:00:00|60.76|60.46|60.55|60.25|60.82|60.52|60.5|60.2|159
1721282700000|2024-07-18 06:05:00|60.54|60.24|60.69|60.39|60.76|60.46|60.47|60.17|269
1721283000000|2024-07-18 06:10:00|60.68|60.38|60.76|60.46|60.82|60.52|60.68|60.38|190
1721283300000|2024-07-18 06:15:00|60.78|60.48|60.75|60.45|60.84|60.54|60.68|60.38|183
1721283600000|2024-07-18 06:20:00|60.74|60.44|60.76|60.46|60.78|60.48|60.68|60.38|113
1721283900000|2024-07-18 06:25:00|60.77|60.47|60.73|60.43|60.79|60.49|60.73|60.43|47
1721284200000|2024-07-18 06:30:00|60.72|60.42|60.85|60.55|60.85|60.55|60.67|60.37|108
1721284500000|2024-07-18 06:35:00|60.84|60.54|60.88|60.58|60.89|60.59|60.82|60.52|210
1721284800000|2024-07-18 06:40:00|60.89|60.59|60.99|60.69|61.01|60.71|60.87|60.57|227
1721285100000|2024-07-18 06:45:00|61|60.7|61.08|60.78|61.09|60.79|60.97|60.67|142
1721285400000|2024-07-18 06:50:00|61.09|60.79|61.16|60.86|61.23|60.93|61.06|60.76|194
1721285700000|2024-07-18 06:55:00|61.15|60.85|61.15|60.85|61.19|60.89|61.14|60.84|118
1721286000000|2024-07-18 07:00:00|61.16|60.86|61.09|60.79|61.2|60.9|61.07|60.77|70
1721286300000|2024-07-18 07:05:00|61.08|60.78|60.93|60.63|61.08|60.78|60.83|60.53|37
1721286600000|2024-07-18 07:10:00|60.94|60.64|60.9|60.6|60.95|60.65|60.85|60.55|37
1721286900000|2024-07-18 07:15:00|60.91|60.61|60.82|60.52|60.91|60.61|60.8|60.5|72
1721287200000|2024-07-18 07:20:00|60.83|60.53|60.82|60.52|60.84|60.54|60.76|60.46|176
1721287500000|2024-07-18 07:25:00|60.81|60.51|60.58|60.28|60.84|60.54|60.5|60.2|195
1721287800000|2024-07-18 07:30:00|60.57|60.27|60.65|60.35|60.65|60.35|60.47|60.17|240
1721288100000|2024-07-18 07:35:00|60.64|60.34|60.4|60.1|60.65|60.35|60.4|60.1|186
1721288400000|2024-07-18 07:40:00|60.41|60.11|60.46|60.16|60.5|60.2|60.39|60.09|148
1721288700000|2024-07-18 07:45:00|60.45|60.15|60.4|60.1|60.58|60.28|60.4|60.1|228
1721289000000|2024-07-18 07:50:00|60.39|60.09|60.35|60.05|60.49|60.19|60.32|60.02|133
1721289300000|2024-07-18 07:55:00|60.36|60.06|60.27|59.97|60.41|60.11|60.24|59.94|119
1721289600000|2024-07-18 08:00:00|60.28|59.98|60.2|59.9|60.34|60.04|60.14|59.84|200
1721289900000|2024-07-18 08:05:00|60.21|59.91|60.32|60.02|60.38|60.08|60.17|59.87|74
1721290200000|2024-07-18 08:10:00|60.33|60.03|60.51|60.21|60.51|60.21|60.33|60.03|84
1721290500000|2024-07-18 08:15:00|60.5|60.2|60.44|60.14|60.51|60.21|60.38|60.08|138
1721290800000|2024-07-18 08:20:00|60.45|60.15|60.07|59.77|60.45|60.15|60.02|59.72|241
1721291100000|2024-07-18 08:25:00|60.08|59.78|60.28|59.98|60.28|59.98|60.07|59.77|158
1721291400000|2024-07-18 08:30:00|60.27|59.97|60.06|59.76|60.3|60|60.06|59.76|163
1721291700000|2024-07-18 08:35:00|60.08|59.78|60.09|59.79|60.16|59.86|60.01|59.71|209
1721292000000|2024-07-18 08:40:00|60.08|59.78|60.06|59.76|60.11|59.81|59.99|59.69|197
1721292300000|2024-07-18 08:45:00|60.05|59.75|60.22|59.92|60.22|59.92|60|59.7|180
1721292600000|2024-07-18 08:50:00|60.21|59.91|60.39|60.09|60.4|60.1|60.2|59.9|130
1721292900000|2024-07-18 08:55:00|60.4|60.1|60.45|60.15|60.51|60.21|60.36|60.06|115
1721293200000|2024-07-18 09:00:00|60.44|60.14|60.25|59.95|60.45|60.15|60.22|59.92|146
1721293500000|2024-07-18 09:05:00|60.24|59.94|60.24|59.94|60.4|60.1|60.23|59.93|123
1721293800000|2024-07-18 09:10:00|60.25|59.95|60.22|59.92|60.36|60.06|60.21|59.91|171
1721294100000|2024-07-18 09:15:00|60.21|59.91|60.29|59.99|60.31|60.01|60.11|59.81|197
1721294400000|2024-07-18 09:20:00|60.28|59.98|60.31|60.01|60.31|60.01|60.26|59.96|143
1721294700000|2024-07-18 09:25:00|60.32|60.02|60.43|60.13|60.48|60.18|60.32|60.02|164
1721295000000|2024-07-18 09:30:00|60.42|60.12|60.27|59.97|60.43|60.13|60.23|59.93|149
1721295300000|2024-07-18 09:35:00|60.28|59.98|60.25|59.95|60.3|60|60.14|59.84|149
1721295600000|2024-07-18 09:40:00|60.24|59.94|60.13|59.83|60.27|59.97|60.13|59.83|150
1721295900000|2024-07-18 09:45:00|60.14|59.84|60.16|59.86|60.21|59.91|60.11|59.81|143
1721296200000|2024-07-18 09:50:00|60.15|59.85|60.14|59.84|60.2|59.9|60.13|59.83|130
1721296500000|2024-07-18 09:55:00|60.13|59.83|60.17|59.87|60.2|59.9|60.12|59.82|149
1721296800000|2024-07-18 10:00:00|60.16|59.86|60.07|59.77|60.18|59.88|60.03|59.73|168
1721297100000|2024-07-18 10:05:00|60.05|59.75|60.03|59.73|60.08|59.78|59.98|59.68|177
1721297400000|2024-07-18 10:10:00|60.02|59.72|60.02|59.72|60.06|59.76|60.01|59.71|119
1721297700000|2024-07-18 10:15:00|60.03|59.73|59.84|59.54|60.04|59.74|59.83|59.53|132
1721298000000|2024-07-18 10:20:00|59.85|59.55|59.86|59.56|59.88|59.58|59.81|59.51|106
1721298300000|2024-07-18 10:25:00|59.87|59.57|59.59|59.29|59.87|59.57|59.59|59.29|89
1721298600000|2024-07-18 10:30:00|59.57|59.27|59.79|59.49|59.81|59.51|59.57|59.27|135
1721298900000|2024-07-18 10:35:00|59.78|59.48|59.96|59.66|59.96|59.66|59.78|59.48|77
1721299200000|2024-07-18 10:40:00|59.95|59.65|59.94|59.64|59.98|59.68|59.91|59.61|73
1721299500000|2024-07-18 10:45:00|59.93|59.63|59.97|59.67|60|59.7|59.92|59.62|120
1721299800000|2024-07-18 10:50:00|59.98|59.68|60.17|59.87|60.17|59.87|59.97|59.67|100
1721300100000|2024-07-18 10:55:00|60.16|59.86|60.29|59.99|60.3|60|60.15|59.85|139
1721300400000|2024-07-18 11:00:00|60.28|59.98|60.22|59.92|60.3|60|60.18|59.88|98
1721300700000|2024-07-18 11:05:00|60.2|59.9|60.17|59.87|60.23|59.93|60.12|59.82|103
1721301000000|2024-07-18 11:10:00|60.18|59.88|60.35|60.05|60.35|60.05|60.15|59.85|114
1721301300000|2024-07-18 11:15:00|60.34|60.04|60.19|59.89|60.34|60.04|60.15|59.85|114
1721301600000|2024-07-18 11:20:00|60.2|59.9|60.25|59.95|60.29|59.99|60.18|59.88|162
1721301900000|2024-07-18 11:25:00|60.27|59.97|60.92|60.62|61|60.7|60.23|59.93|208
1721302200000|2024-07-18 11:30:00|60.91|60.61|61.11|60.81|61.23|60.93|60.9|60.6|307
1721302500000|2024-07-18 11:35:00|61.1|60.8|61.12|60.82|61.23|60.93|61.1|60.8|242
1721302800000|2024-07-18 11:40:00|61.11|60.81|61.12|60.82|61.12|60.82|61.07|60.77|275
1721303100000|2024-07-18 11:45:00|61.11|60.81|61.11|60.81|61.12|60.82|61.06|60.76|180
1721303400000|2024-07-18 11:50:00|61.09|60.79|60.92|60.62|61.11|60.81|60.9|60.6|100
1721303700000|2024-07-18 11:55:00|60.9|60.6|60.88|60.58|60.9|60.6|60.84|60.54|203
1721304000000|2024-07-18 12:00:00|60.89|60.59|61.2|60.9|61.21|60.91|60.87|60.57|408
1721304300000|2024-07-18 12:05:00|61.19|60.89|61.07|60.77|61.2|60.9|61.02|60.72|151
1721304600000|2024-07-18 12:10:00|61.08|60.78|61.21|60.91|61.28|60.98|61.02|60.72|153
1721304900000|2024-07-18 12:15:00|61.22|60.92|61.2|60.9|61.29|60.99|61.11|60.81|140
1721305200000|2024-07-18 12:20:00|61.21|60.91|61.06|60.76|61.21|60.91|61.06|60.76|102
1721305500000|2024-07-18 12:25:00|61.05|60.75|60.94|60.64|61.06|60.76|60.9|60.6|94
1721305800000|2024-07-18 12:30:00|60.96|60.66|61.08|60.78|61.08|60.78|60.91|60.61|150
1721306100000|2024-07-18 12:35:00|61.07|60.77|61.03|60.73|61.16|60.86|61.03|60.73|247
1721306400000|2024-07-18 12:40:00|61.04|60.74|61.02|60.72|61.07|60.77|61.02|60.72|103
1721306700000|2024-07-18 12:45:00|61.01|60.71|61.05|60.75|61.1|60.8|60.93|60.63|147
1721307000000|2024-07-18 12:50:00|61.06|60.76|61.04|60.74|61.11|60.81|61.02|60.72|129
1721307300000|2024-07-18 12:55:00|61.05|60.75|61.03|60.73|61.07|60.77|61|60.7|48
1721307600000|2024-07-18 13:00:00|61.02|60.72|61.02|60.72|61.04|60.74|60.92|60.62|58
1721307900000|2024-07-18 13:05:00|61.03|60.73|61.04|60.74|61.08|60.78|61.02|60.72|122
1721308200000|2024-07-18 13:10:00|61.06|60.76|60.93|60.63|61.14|60.84|60.93|60.63|149
1721308500000|2024-07-18 13:15:00|60.92|60.62|61.1|60.8|61.1|60.8|60.91|60.61|65
1721308800000|2024-07-18 13:20:00|61.09|60.79|60.94|60.64|61.09|60.79|60.93|60.63|60
1721309100000|2024-07-18 13:25:00|60.93|60.63|60.91|60.61|60.97|60.67|60.85|60.55|32
1721309400000|2024-07-18 13:30:00|60.92|60.62|60.75|60.45|60.97|60.67|60.74|60.44|169
1721309700000|2024-07-18 13:35:00|60.73|60.43|60.92|60.62|60.94|60.64|60.71|60.41|69
1721310000000|2024-07-18 13:40:00|60.91|60.61|60.73|60.43|60.93|60.63|60.72|60.42|153
1721310300000|2024-07-18 13:45:00|60.74|60.44|60.68|60.38|60.75|60.45|60.61|60.31|123
1721310600000|2024-07-18 13:50:00|60.69|60.39|60.65|60.35|60.75|60.45|60.65|60.35|120
1721310900000|2024-07-18 13:55:00|60.66|60.36|60.73|60.43|60.74|60.44|60.63|60.33|67
1721311200000|2024-07-18 14:00:00|60.72|60.42|60.95|60.65|60.98|60.68|60.72|60.42|230
1721311500000|2024-07-18 14:05:00|60.94|60.64|60.89|60.59|60.98|60.68|60.85|60.55|157
1721311800000|2024-07-18 14:10:00|60.88|60.58|60.78|60.48|60.89|60.59|60.77|60.47|144
1721312100000|2024-07-18 14:15:00|60.79|60.49|60.78|60.48|60.94|60.64|60.72|60.42|152
1721312400000|2024-07-18 14:20:00|60.77|60.47|60.76|60.46|60.78|60.48|60.64|60.34|249
1721312700000|2024-07-18 14:25:00|60.75|60.45|60.87|60.57|60.88|60.58|60.73|60.43|110
1721313000000|2024-07-18 14:30:00|60.88|60.58|60.65|60.35|60.9|60.6|60.64|60.34|214
1721313300000|2024-07-18 14:35:00|60.66|60.36|60.58|60.28|60.66|60.36|60.46|60.16|221
1721313600000|2024-07-18 14:40:00|60.57|60.27|60.56|60.26|60.62|60.32|60.41|60.11|261
1721313900000|2024-07-18 14:45:00|60.57|60.27|60.3|60|60.57|60.27|60.07|59.77|309
1721314200000|2024-07-18 14:50:00|60.29|59.99|60.38|60.08|60.4|60.1|60.24|59.94|260
1721314500000|2024-07-18 14:55:00|60.37|60.07|60.34|60.04|60.51|60.21|60.29|59.99|258
1721314800000|2024-07-18 15:00:00|60.32|60.02|60.17|59.87|60.34|60.04|60.09|59.79|390
1721315100000|2024-07-18 15:05:00|60.18|59.88|60.04|59.74|60.19|59.89|59.96|59.66|422
1721315400000|2024-07-18 15:10:00|60.03|59.73|59.75|59.45|60.03|59.73|59.64|59.34|339
1721315700000|2024-07-18 15:15:00|59.76|59.46|59.8|59.5|59.97|59.67|59.59|59.29|456
1721316000000|2024-07-18 15:20:00|59.81|59.51|59.72|59.42|59.81|59.51|59.48|59.18|452
1721316300000|2024-07-18 15:25:00|59.73|59.43|59.85|59.55|59.9|59.6|59.68|59.38|422
1721316600000|2024-07-18 15:30:00|59.84|59.54|59.53|59.23|59.87|59.57|59.53|59.23|377
1721316900000|2024-07-18 15:35:00|59.52|59.22|59.76|59.46|59.79|59.49|59.48|59.18|458
1721317200000|2024-07-18 15:40:00|59.78|59.48|59.58|59.28|59.78|59.48|59.56|59.26|298
1721317500000|2024-07-18 15:45:00|59.6|59.3|59.52|59.22|59.67|59.37|59.52|59.22|262
1721317800000|2024-07-18 15:50:00|59.53|59.23|59.52|59.22|59.57|59.27|59.44|59.14|255
1721318100000|2024-07-18 15:55:00|59.53|59.23|58.69|58.39|59.54|59.24|58.59|58.29|461
1721318400000|2024-07-18 16:00:00|58.68|58.38|58.25|57.95|58.78|58.48|58.15|57.85|548
1721318700000|2024-07-18 16:05:00|58.24|57.94|58.84|58.54|58.85|58.55|58.23|57.93|505
1721319000000|2024-07-18 16:10:00|58.85|58.55|58.89|58.59|58.9|58.6|58.77|58.47|358
1721319300000|2024-07-18 16:15:00|58.87|58.57|58.82|58.52|58.88|58.58|58.72|58.42|354
1721319600000|2024-07-18 16:20:00|58.84|58.54|58.77|58.47|58.84|58.54|58.75|58.45|300
1721319900000|2024-07-18 16:25:00|58.78|58.48|58.73|58.43|58.79|58.49|58.56|58.26|352
1721320200000|2024-07-18 16:30:00|58.72|58.42|58.83|58.53|58.86|58.56|58.58|58.28|349
1721320500000|2024-07-18 16:35:00|58.84|58.54|58.91|58.61|58.95|58.65|58.73|58.43|354
1721320800000|2024-07-18 16:40:00|58.92|58.62|58.95|58.65|59.05|58.75|58.86|58.56|308
1721321100000|2024-07-18 16:45:00|58.96|58.66|58.91|58.61|58.99|58.69|58.86|58.56|253
1721321400000|2024-07-18 16:50:00|58.9|58.6|58.93|58.63|58.96|58.66|58.87|58.57|126
1721321700000|2024-07-18 16:55:00|58.94|58.64|58.98|58.68|59|58.7|58.92|58.62|167
1721322000000|2024-07-18 17:00:00|59|58.7|58.92|58.62|59.04|58.74|58.92|58.62|185
1721322300000|2024-07-18 17:05:00|58.94|58.64|58.54|58.24|58.94|58.64|58.54|58.24|186
1721322600000|2024-07-18 17:10:00|58.55|58.25|58.76|58.46|58.8|58.5|58.54|58.24|228
1721322900000|2024-07-18 17:15:00|58.74|58.44|58.63|58.33|58.77|58.47|58.62|58.32|202
1721323200000|2024-07-18 17:20:00|58.64|58.34|58.76|58.46|58.78|58.48|58.62|58.32|181
1721323500000|2024-07-18 17:25:00|58.77|58.47|58.7|58.4|58.77|58.47|58.65|58.35|257
1721323800000|2024-07-18 17:30:00|58.69|58.39|58.64|58.34|58.74|58.44|58.63|58.33|228
1721324100000|2024-07-18 17:35:00|58.63|58.33|58.51|58.21|58.66|58.36|58.51|58.21|191
1721324400000|2024-07-18 17:40:00|58.5|58.2|58.31|58.01|58.51|58.21|58.3|58|93
1721324700000|2024-07-18 17:45:00|58.32|58.02|58.23|57.93|58.33|58.03|58.22|57.92|197
1721325000000|2024-07-18 17:50:00|58.21|57.91|58.23|57.93|58.27|57.97|58.17|57.87|170
1721325300000|2024-07-18 17:55:00|58.24|57.94|58.14|57.84|58.24|57.94|58.1|57.8|142
1721325600000|2024-07-18 18:00:00|58.15|57.85|58.12|57.82|58.23|57.93|58.08|57.78|170
1721325900000|2024-07-18 18:05:00|58.11|57.81|58.21|57.91|58.22|57.92|58.05|57.75|241
1721326200000|2024-07-18 18:10:00|58.22|57.92|58.06|57.76|58.29|57.99|58.04|57.74|215
1721326500000|2024-07-18 18:15:00|58.07|57.77|58.16|57.86|58.21|57.91|58.04|57.74|174
1721326800000|2024-07-18 18:20:00|58.17|57.87|58.27|57.97|58.32|58.02|58.17|57.87|362
1721327100000|2024-07-18 18:25:00|58.26|57.96|58.3|58|58.3|58|58.16|57.86|177
1721327400000|2024-07-18 18:30:00|58.29|57.99|58.18|57.88|58.32|58.02|58.17|57.87|210
1721327700000|2024-07-18 18:35:00|58.17|57.87|57.98|57.68|58.22|57.92|57.96|57.66|163
1721328000000|2024-07-18 18:40:00|57.97|57.67|57.92|57.62|58.01|57.71|57.9|57.6|135
1721328300000|2024-07-18 18:45:00|57.93|57.63|57.66|57.36|57.93|57.63|57.66|57.36|220
1721328600000|2024-07-18 18:50:00|57.67|57.37|57.69|57.39|57.75|57.45|57.61|57.31|244
1721328900000|2024-07-18 18:55:00|57.68|57.38|57.77|57.47|57.84|57.54|57.68|57.38|229
1721329200000|2024-07-18 19:00:00|57.76|57.46|57.54|57.24|57.85|57.55|57.53|57.23|270
1721329500000|2024-07-18 19:05:00|57.53|57.23|57.74|57.44|57.76|57.46|57.43|57.13|302
1721329800000|2024-07-18 19:10:00|57.73|57.43|57.76|57.46|57.86|57.56|57.72|57.42|231
1721330100000|2024-07-18 19:15:00|57.77|57.47|57.76|57.46|57.83|57.53|57.74|57.44|179
1721330400000|2024-07-18 19:20:00|57.77|57.47|57.5|57.2|57.77|57.47|57.45|57.15|229
1721330700000|2024-07-18 19:25:00|57.51|57.21|57.67|57.37|57.69|57.39|57.44|57.14|279
1721331000000|2024-07-18 19:30:00|57.66|57.36|57.84|57.54|57.84|57.54|57.58|57.28|327
1721331300000|2024-07-18 19:35:00|57.83|57.53|57.99|57.69|58.03|57.73|57.83|57.53|337
1721331600000|2024-07-18 19:40:00|57.98|57.68|57.95|57.65|58.04|57.74|57.93|57.63|292
1721331900000|2024-07-18 19:45:00|57.97|57.67|58.04|57.74|58.05|57.75|57.92|57.62|273
1721332200000|2024-07-18 19:50:00|58.03|57.73|57.97|57.67|58.07|57.77|57.95|57.65|263
1721332500000|2024-07-18 19:55:00|57.96|57.66|58.04|57.74|58.07|57.77|57.96|57.66|271
1721332800000|2024-07-18 20:00:00|58.03|57.73|58.16|57.86|58.16|57.86|57.98|57.68|306
1721333100000|2024-07-18 20:05:00|58.15|57.85|58.1|57.8|58.24|57.94|58.06|57.76|222
1721333400000|2024-07-18 20:10:00|58.11|57.81|57.91|57.61|58.11|57.81|57.9|57.6|130
1721333700000|2024-07-18 20:15:00|57.92|57.62|58.03|57.73|58.05|57.75|57.91|57.61|221
1721334000000|2024-07-18 20:20:00|58.02|57.72|57.98|57.68|58.08|57.78|57.97|57.67|184
1721334300000|2024-07-18 20:25:00|58|57.7|58.02|57.72|58.11|57.81|57.97|57.67|197
1721334600000|2024-07-18 20:30:00|58.01|57.71|57.97|57.67|58.08|57.78|57.96|57.66|177
1721334900000|2024-07-18 20:35:00|57.99|57.69|58.1|57.8|58.14|57.84|57.98|57.68|231
1721335200000|2024-07-18 20:40:00|58.09|57.79|57.96|57.66|58.13|57.83|57.96|57.66|126
1721335500000|2024-07-18 20:45:00|57.95|57.65|57.97|57.67|57.99|57.69|57.93|57.63|87
1721335800000|2024-07-18 20:50:00|57.98|57.68|58.19|57.89|58.2|57.9|57.96|57.66|160
1721336100000|2024-07-18 20:55:00|58.18|57.88|58.2|57.9|58.27|57.97|58.17|57.87|152
1721336400000|2024-07-18 21:00:00|58.21|57.91|58.05|57.75|58.21|57.91|58.05|57.75|36
1721336700000|2024-07-18 21:05:00|58.06|57.76|58.03|57.73|58.08|57.78|57.95|57.65|99
1721337000000|2024-07-18 21:10:00|58.01|57.71|57.85|57.55|58.01|57.71|57.85|57.55|54
1721337300000|2024-07-18 21:15:00|57.84|57.54|57.94|57.64|57.95|57.65|57.83|57.53|60
1721337600000|2024-07-18 21:20:00|57.95|57.65|58|57.7|58|57.7|57.95|57.65|16
1721337900000|2024-07-18 21:25:00|58.01|57.71|58.11|57.81|58.12|57.82|58.01|57.71|30
1721338200000|2024-07-18 21:30:00|58.12|57.82|58.11|57.81|58.12|57.82|58.1|57.8|26
1721338500000|2024-07-18 21:35:00|58.12|57.82|58.12|57.82|58.12|57.82|58.11|57.81|33
1721338800000|2024-07-18 21:40:00|58.11|57.81|58.11|57.81|58.11|57.81|58.09|57.79|25
1721339100000|2024-07-18 21:45:00|58.1|57.8|58.11|57.81|58.12|57.82|58.1|57.8|28
1721339400000|2024-07-18 21:50:00|58.1|57.8|58.1|57.8|58.12|57.82|58.09|57.79|9
1721339700000|2024-07-18 21:55:00|58.09|57.79|58.1|57.8|58.11|57.81|58.09|57.79|34
1721340000000|2024-07-18 22:00:00|58.09|57.79|58.06|57.76|58.14|57.84|58.05|57.75|104
1721340300000|2024-07-18 22:05:00|58.05|57.75|58.08|57.78|58.15|57.85|58.05|57.75|149
1721340600000|2024-07-18 22:10:00|58.09|57.79|58.09|57.79|58.11|57.81|58.07|57.77|74
1721340900000|2024-07-18 22:15:00|58.08|57.78|58.27|57.97|58.28|57.98|58.05|57.75|239
1721341200000|2024-07-18 22:20:00|58.26|57.96|58.39|58.09|58.4|58.1|58.25|57.95|317
1721341500000|2024-07-18 22:25:00|58.4|58.1|58.33|58.03|58.4|58.1|58.29|57.99|253
1721341800000|2024-07-18 22:30:00|58.32|58.02|58.31|58.01|58.4|58.1|58.29|57.99|275
1721342100000|2024-07-18 22:35:00|58.3|58|58.39|58.09|58.41|58.11|58.3|58|220
1721342400000|2024-07-18 22:40:00|58.41|58.11|58.6|58.3|58.6|58.3|58.39|58.09|156
1721342700000|2024-07-18 22:45:00|58.59|58.29|58.59|58.29|58.63|58.33|58.57|58.27|199
1721343000000|2024-07-18 22:50:00|58.58|58.28|58.48|58.18|58.62|58.32|58.47|58.17|194
1721343300000|2024-07-18 22:55:00|58.49|58.19|58.51|58.21|58.6|58.3|58.46|58.16|199
1721343600000|2024-07-18 23:00:00|58.5|58.2|58.61|58.31|58.63|58.33|58.47|58.17|247
1721343900000|2024-07-18 23:05:00|58.62|58.32|58.63|58.33|58.64|58.34|58.55|58.25|265
1721344200000|2024-07-18 23:10:00|58.62|58.32|58.64|58.34|58.72|58.42|58.61|58.31|239
1721344500000|2024-07-18 23:15:00|58.65|58.35|58.65|58.35|58.69|58.39|58.59|58.29|312
1721344800000|2024-07-18 23:20:00|58.67|58.37|58.72|58.42|58.75|58.45|58.64|58.34|187
1721345100000|2024-07-18 23:25:00|58.75|58.45|58.83|58.53|58.85|58.55|58.72|58.42|202
1721345400000|2024-07-18 23:30:00|58.82|58.52|58.85|58.55|58.93|58.63|58.74|58.44|370
1721345700000|2024-07-18 23:35:00|58.83|58.53|58.89|58.59|58.95|58.65|58.83|58.53|346
1721346000000|2024-07-18 23:40:00|58.9|58.6|58.9|58.6|58.93|58.63|58.86|58.56|326
1721346300000|2024-07-18 23:45:00|58.91|58.61|58.87|58.57|58.92|58.62|58.85|58.55|267
1721346600000|2024-07-18 23:50:00|58.88|58.58|58.9|58.6|58.91|58.61|58.84|58.54|350
1721346900000|2024-07-18 23:55:00|58.88|58.58|58.92|58.62|58.92|58.62|58.85|58.55|270
1721347200000|2024-07-19 00:00:00|58.91|58.61|59.03|58.73|59.04|58.74|58.88|58.58|339
1721347500000|2024-07-19 00:05:00|59.04|58.74|58.9|58.6|59.12|58.82|58.86|58.56|329
1721347800000|2024-07-19 00:10:00|58.89|58.59|58.82|58.52|58.98|58.68|58.81|58.51|312
1721348100000|2024-07-19 00:15:00|58.81|58.51|58.71|58.41|58.85|58.55|58.65|58.35|336
1721348400000|2024-07-19 00:20:00|58.72|58.42|58.59|58.29|58.74|58.44|58.51|58.21|494
1721348700000|2024-07-19 00:25:00|58.6|58.3|58.5|58.2|58.69|58.39|58.46|58.16|450
1721349000000|2024-07-19 00:30:00|58.49|58.19|58.68|58.38|58.71|58.41|58.48|58.18|455
1721349300000|2024-07-19 00:35:00|58.67|58.37|58.61|58.31|58.7|58.4|58.59|58.29|319
1721349600000|2024-07-19 00:40:00|58.62|58.32|58.44|58.14|58.63|58.33|58.41|58.11|239
1721349900000|2024-07-19 00:45:00|58.45|58.15|58.35|58.05|58.45|58.15|58.26|57.96|338
1721350200000|2024-07-19 00:50:00|58.36|58.06|58.36|58.06|58.4|58.1|58.31|58.01|274
1721350500000|2024-07-19 00:55:00|58.35|58.05|58.39|58.09|58.39|58.09|58.33|58.03|76
1721350800000|2024-07-19 01:00:00|58.37|58.07|58.16|57.86|58.48|58.18|58.1|57.8|314
1721351100000|2024-07-19 01:05:00|58.17|57.87|58.07|57.77|58.26|57.96|57.94|57.64|339
1721351400000|2024-07-19 01:10:00|58.05|57.75|57.87|57.57|58.19|57.89|57.85|57.55|373
1721351700000|2024-07-19 01:15:00|57.89|57.59|57.68|57.38|58.02|57.72|57.64|57.34|403
1721352000000|2024-07-19 01:20:00|57.69|57.39|58.15|57.85|58.18|57.88|57.67|57.37|462
1721352300000|2024-07-19 01:25:00|58.16|57.86|58.44|58.14|58.47|58.17|58.15|57.85|451
1721352600000|2024-07-19 01:30:00|58.43|58.13|58.38|58.08|58.59|58.29|58.34|58.04|445
1721352900000|2024-07-19 01:35:00|58.37|58.07|58.54|58.24|58.58|58.28|58.35|58.05|407
1721353200000|2024-07-19 01:40:00|58.53|58.23|58.64|58.34|58.74|58.44|58.52|58.22|272
1721353500000|2024-07-19 01:45:00|58.65|58.35|58.66|58.36|58.73|58.43|58.59|58.29|185
1721353800000|2024-07-19 01:50:00|58.67|58.37|58.78|58.48|58.78|58.48|58.65|58.35|172
1721354100000|2024-07-19 01:55:00|58.8|58.5|58.77|58.47|58.8|58.5|58.74|58.44|158
1721354400000|2024-07-19 02:00:00|58.78|58.48|58.88|58.58|58.88|58.58|58.67|58.37|165
1721354700000|2024-07-19 02:05:00|58.87|58.57|58.93|58.63|58.95|58.65|58.84|58.54|201
1721355000000|2024-07-19 02:10:00|58.92|58.62|58.97|58.67|58.97|58.67|58.89|58.59|147
1721355300000|2024-07-19 02:15:00|58.98|58.68|58.86|58.56|58.99|58.69|58.86|58.56|182
1721355600000|2024-07-19 02:20:00|58.85|58.55|58.76|58.46|58.89|58.59|58.75|58.45|153
1721355900000|2024-07-19 02:25:00|58.77|58.47|58.86|58.56|58.87|58.57|58.76|58.46|230
1721356200000|2024-07-19 02:30:00|58.84|58.54|58.87|58.57|58.91|58.61|58.75|58.45|218
1721356500000|2024-07-19 02:35:00|58.86|58.56|58.87|58.57|58.92|58.62|58.84|58.54|172
1721356800000|2024-07-19 02:40:00|58.88|58.58|58.76|58.46|58.93|58.63|58.73|58.43|199
1721357100000|2024-07-19 02:45:00|58.75|58.45|58.73|58.43|58.84|58.54|58.7|58.4|151
1721357400000|2024-07-19 02:50:00|58.72|58.42|58.6|58.3|58.72|58.42|58.53|58.23|260
1721357700000|2024-07-19 02:55:00|58.59|58.29|58.58|58.28|58.61|58.31|58.52|58.22|156
1721358000000|2024-07-19 03:00:00|58.57|58.27|58.76|58.46|58.77|58.47|58.52|58.22|181
1721358300000|2024-07-19 03:05:00|58.77|58.47|58.68|58.38|58.85|58.55|58.64|58.34|246
1721358600000|2024-07-19 03:10:00|58.67|58.37|58.74|58.44|58.81|58.51|58.63|58.33|261
1721358900000|2024-07-19 03:15:00|58.77|58.47|59.2|58.9|59.34|59.04|58.76|58.46|445
1721359200000|2024-07-19 03:20:00|59.21|58.91|58.95|58.65|59.23|58.93|58.94|58.64|270
1721359500000|2024-07-19 03:25:00|58.93|58.63|58.85|58.55|58.95|58.65|58.83|58.53|179
1721359800000|2024-07-19 03:30:00|58.84|58.54|59.04|58.74|59.1|58.8|58.84|58.54|275
1721360100000|2024-07-19 03:35:00|59.05|58.75|59.09|58.79|59.12|58.82|59.04|58.74|286
1721360400000|2024-07-19 03:40:00|59.08|58.78|59.32|59.02|59.33|59.03|59.07|58.77|277
1721360700000|2024-07-19 03:45:00|59.33|59.03|59.22|58.92|59.35|59.05|59.16|58.86|269
1721361000000|2024-07-19 03:50:00|59.21|58.91|59.16|58.86|59.23|58.93|59.14|58.84|95
1721361300000|2024-07-19 03:55:00|59.15|58.85|59.14|58.84|59.23|58.93|59.14|58.84|96
1721361600000|2024-07-19 04:00:00|59.17|58.87|59.24|58.94|59.34|59.04|59.16|58.86|134
1721361900000|2024-07-19 04:05:00|59.23|58.93|59.25|58.95|59.34|59.04|59.22|58.92|182
1721362200000|2024-07-19 04:10:00|59.26|58.96|59.23|58.93|59.3|59|59.18|58.88|110
1721362500000|2024-07-19 04:15:00|59.22|58.92|59.19|58.89|59.22|58.92|59.11|58.81|84
1721362800000|2024-07-19 04:20:00|59.18|58.88|59.07|58.77|59.19|58.89|59.06|58.76|124
1721363100000|2024-07-19 04:25:00|59.06|58.76|59.15|58.85|59.16|58.86|59.06|58.76|93
1721363400000|2024-07-19 04:30:00|59.14|58.84|59.21|58.91|59.22|58.92|59.08|58.78|195
1721363700000|2024-07-19 04:35:00|59.22|58.92|59.07|58.77|59.26|58.96|59.06|58.76|177
1721364000000|2024-07-19 04:40:00|59.06|58.76|59.05|58.75|59.08|58.78|59.02|58.72|105
1721364300000|2024-07-19 04:45:00|59.04|58.74|58.98|58.68|59.04|58.74|58.95|58.65|150
1721364600000|2024-07-19 04:50:00|58.97|58.67|58.92|58.62|59|58.7|58.88|58.58|139
1721364900000|2024-07-19 04:55:00|58.93|58.63|58.86|58.56|58.96|58.66|58.86|58.56|111
1721365200000|2024-07-19 05:00:00|58.87|58.57|58.86|58.56|58.95|58.65|58.82|58.52|206
1721365500000|2024-07-19 05:05:00|58.85|58.55|58.92|58.62|58.93|58.63|58.84|58.54|81
1721365800000|2024-07-19 05:10:00|58.93|58.63|58.86|58.56|58.98|58.68|58.85|58.55|101
1721366100000|2024-07-19 05:15:00|58.85|58.55|58.76|58.46|58.92|58.62|58.73|58.43|181
1721366400000|2024-07-19 05:20:00|58.75|58.45|58.65|58.35|58.78|58.48|58.63|58.33|134
1721366700000|2024-07-19 05:25:00|58.64|58.34|58.66|58.36|58.73|58.43|58.63|58.33|180
1721367000000|2024-07-19 05:30:00|58.67|58.37|58.66|58.36|58.73|58.43|58.66|58.36|101
1721367300000|2024-07-19 05:35:00|58.67|58.37|59|58.7|59.02|58.72|58.5|58.2|429
1721367600000|2024-07-19 05:40:00|59.02|58.72|58.86|58.56|59.06|58.76|58.82|58.52|435
1721367900000|2024-07-19 05:45:00|58.85|58.55|58.83|58.53|58.92|58.62|58.74|58.44|379
1721368200000|2024-07-19 05:50:00|58.85|58.55|58.85|58.55|58.89|58.59|58.8|58.5|231
1721368500000|2024-07-19 05:55:00|58.86|58.56|58.84|58.54|58.88|58.58|58.74|58.44|246
1721368800000|2024-07-19 06:00:00|58.83|58.53|59.05|58.75|59.12|58.82|58.82|58.52|374
1721369100000|2024-07-19 06:05:00|59.06|58.76|59.18|58.88|59.22|58.92|59.04|58.74|433
1721369400000|2024-07-19 06:10:00|59.17|58.87|59.24|58.94|59.29|58.99|59.09|58.79|300
1721369700000|2024-07-19 06:15:00|59.26|58.96|59.19|58.89|59.29|58.99|59.16|58.86|383
1721370000000|2024-07-19 06:20:00|59.2|58.9|59.17|58.87|59.26|58.96|59.14|58.84|284
1721370300000|2024-07-19 06:25:00|59.15|58.85|59.24|58.94|59.27|58.97|59.14|58.84|137
1721370600000|2024-07-19 06:30:00|59.23|58.93|59.1|58.8|59.28|58.98|59.1|58.8|310
1721370900000|2024-07-19 06:35:00|59.11|58.81|59.09|58.79|59.15|58.85|59.07|58.77|316
1721371200000|2024-07-19 06:40:00|59.08|58.78|59.05|58.75|59.1|58.8|59.05|58.75|206
1721371500000|2024-07-19 06:45:00|59.04|58.74|58.97|58.67|59.1|58.8|58.95|58.65|215
1721371800000|2024-07-19 06:50:00|58.96|58.66|58.93|58.63|58.97|58.67|58.83|58.53|158
1721372100000|2024-07-19 06:55:00|58.94|58.64|58.91|58.61|58.97|58.67|58.87|58.57|67
1721372400000|2024-07-19 07:00:00|58.92|58.62|58.84|58.54|58.95|58.65|58.79|58.49|226
1721372700000|2024-07-19 07:05:00|58.86|58.56|58.78|58.48|58.94|58.64|58.78|58.48|165
1721373000000|2024-07-19 07:10:00|58.77|58.47|58.73|58.43|58.77|58.47|58.48|58.18|337
1721373300000|2024-07-19 07:15:00|58.72|58.42|58.95|58.65|58.95|58.65|58.64|58.34|318
1721373600000|2024-07-19 07:20:00|58.96|58.66|58.87|58.57|58.99|58.69|58.84|58.54|72
1721373900000|2024-07-19 07:25:00|58.86|58.56|58.88|58.58|58.92|58.62|58.79|58.49|259
1721374200000|2024-07-19 07:30:00|58.87|58.57|58.77|58.47|58.88|58.58|58.75|58.45|289
1721374500000|2024-07-19 07:35:00|58.78|58.48|58.6|58.3|58.79|58.49|58.55|58.25|278
1721374800000|2024-07-19 07:40:00|58.59|58.29|58.55|58.25|58.65|58.35|58.48|58.18|356
1721375100000|2024-07-19 07:45:00|58.56|58.26|58.46|58.16|58.67|58.37|58.46|58.16|221
1721375400000|2024-07-19 07:50:00|58.43|58.13|58.49|58.19|58.52|58.22|58.37|58.07|161
1721375700000|2024-07-19 07:55:00|58.5|58.2|58.62|58.32|58.68|58.38|58.48|58.18|385
1721376000000|2024-07-19 08:00:00|58.61|58.31|58.65|58.35|58.71|58.41|58.58|58.28|271
1721376300000|2024-07-19 08:05:00|58.64|58.34|58.36|58.06|58.66|58.36|58.27|57.97|255
1721376600000|2024-07-19 08:10:00|58.37|58.07|58.26|57.96|58.41|58.11|58.17|57.87|381
1721376900000|2024-07-19 08:15:00|58.25|57.95|58.3|58|58.4|58.1|58.16|57.86|366
1721377200000|2024-07-19 08:20:00|58.31|58.01|58.34|58.04|58.44|58.14|58.24|57.94|366
1721377500000|2024-07-19 08:25:00|58.32|58.02|58.39|58.09|58.41|58.11|58.26|57.96|300
1721377800000|2024-07-19 08:30:00|58.38|58.08|58.59|58.29|58.65|58.35|58.35|58.05|345
1721378100000|2024-07-19 08:35:00|58.58|58.28|58.57|58.27|58.67|58.37|58.55|58.25|305
1721378400000|2024-07-19 08:40:00|58.56|58.26|58.56|58.26|58.65|58.35|58.53|58.23|110
1721378700000|2024-07-19 08:45:00|58.57|58.27|58.6|58.3|58.65|58.35|58.56|58.26|196
1721379000000|2024-07-19 08:50:00|58.59|58.29|58.53|58.23|58.65|58.35|58.48|58.18|273
1721379300000|2024-07-19 08:55:00|58.52|58.22|58.58|58.28|58.6|58.3|58.49|58.19|145
1721379600000|2024-07-19 09:00:00|58.57|58.27|58.69|58.39|58.71|58.41|58.48|58.18|284
1721379900000|2024-07-19 09:05:00|58.68|58.38|58.72|58.42|58.81|58.51|58.68|58.38|357
1721380200000|2024-07-19 09:10:00|58.73|58.43|58.67|58.37|58.74|58.44|58.65|58.35|313
1721380500000|2024-07-19 09:15:00|58.66|58.36|58.63|58.33|58.77|58.47|58.59|58.29|338
1721380800000|2024-07-19 09:20:00|58.62|58.32|58.54|58.24|58.69|58.39|58.54|58.24|262
1721381100000|2024-07-19 09:25:00|58.55|58.25|58.54|58.24|58.61|58.31|58.53|58.23|179
1721381400000|2024-07-19 09:30:00|58.55|58.25|58.65|58.35|58.66|58.36|58.53|58.23|215
1721381700000|2024-07-19 09:35:00|58.66|58.36|58.45|58.15|58.69|58.39|58.44|58.14|252
1721382000000|2024-07-19 09:40:00|58.46|58.16|58.48|58.18|58.54|58.24|58.33|58.03|122
1721382300000|2024-07-19 09:45:00|58.49|58.19|58.5|58.2|58.57|58.27|58.48|58.18|212
1721382600000|2024-07-19 09:50:00|58.51|58.21|58.39|58.09|58.52|58.22|58.39|58.09|163
1721382900000|2024-07-19 09:55:00|58.4|58.1|58.28|57.98|58.44|58.14|58.27|57.97|235
1721383200000|2024-07-19 10:00:00|58.27|57.97|58.27|57.97|58.38|58.08|58.22|57.92|266
1721383500000|2024-07-19 10:05:00|58.26|57.96|58.41|58.11|58.47|58.17|58.22|57.92|319
1721383800000|2024-07-19 10:10:00|58.42|58.12|58.46|58.16|58.47|58.17|58.37|58.07|228
1721384100000|2024-07-19 10:15:00|58.45|58.15|58.59|58.29|58.6|58.3|58.43|58.13|165
1721384400000|2024-07-19 10:20:00|58.58|58.28|58.54|58.24|58.59|58.29|58.5|58.2|136
1721384700000|2024-07-19 10:25:00|58.55|58.25|58.61|58.31|58.62|58.32|58.54|58.24|163
1721385000000|2024-07-19 10:30:00|58.6|58.3|58.74|58.44|58.78|58.48|58.59|58.29|254
1721385300000|2024-07-19 10:35:00|58.75|58.45|58.72|58.42|58.82|58.52|58.7|58.4|211
1721385600000|2024-07-19 10:40:00|58.71|58.41|58.83|58.53|58.83|58.53|58.7|58.4|221
1721385900000|2024-07-19 10:45:00|58.81|58.51|58.84|58.54|58.86|58.56|58.77|58.47|271
1721386200000|2024-07-19 10:50:00|58.85|58.55|58.77|58.47|58.89|58.59|58.75|58.45|327
1721386500000|2024-07-19 10:55:00|58.76|58.46|58.81|58.51|58.85|58.55|58.76|58.46|324
1721386800000|2024-07-19 11:00:00|58.83|58.53|58.92|58.62|58.99|58.69|58.79|58.49|279
1721387100000|2024-07-19 11:05:00|58.93|58.63|58.81|58.51|58.96|58.66|58.81|58.51|171
1721387400000|2024-07-19 11:10:00|58.8|58.5|58.82|58.52|58.82|58.52|58.77|58.47|195
1721387700000|2024-07-19 11:15:00|58.81|58.51|58.93|58.63|58.99|58.69|58.8|58.5|233
1721388000000|2024-07-19 11:20:00|58.91|58.61|58.9|58.6|58.96|58.66|58.88|58.58|225
1721388300000|2024-07-19 11:25:00|58.89|58.59|58.83|58.53|58.91|58.61|58.8|58.5|229
1721388600000|2024-07-19 11:30:00|58.82|58.52|58.89|58.59|58.9|58.6|58.79|58.49|221
1721388900000|2024-07-19 11:35:00|58.9|58.6|58.77|58.47|58.9|58.6|58.77|58.47|214
1721389200000|2024-07-19 11:40:00|58.78|58.48|58.67|58.37|58.78|58.48|58.64|58.34|123
1721389500000|2024-07-19 11:45:00|58.68|58.38|58.7|58.4|58.78|58.48|58.65|58.35|207
1721389800000|2024-07-19 11:50:00|58.71|58.41|58.77|58.47|58.77|58.47|58.7|58.4|255
1721390100000|2024-07-19 11:55:00|58.76|58.46|58.89|58.59|58.91|58.61|58.74|58.44|175
1721390400000|2024-07-19 12:00:00|58.9|58.6|58.9|58.6|58.94|58.64|58.8|58.5|298
1721390700000|2024-07-19 12:05:00|58.91|58.61|59.01|58.71|59.04|58.74|58.86|58.56|301
1721391000000|2024-07-19 12:10:00|59.02|58.72|58.98|58.68|59.04|58.74|58.86|58.56|187
1721391300000|2024-07-19 12:15:00|58.97|58.67|59.04|58.74|59.06|58.76|58.91|58.61|322
1721391600000|2024-07-19 12:20:00|59.03|58.73|58.94|58.64|59.03|58.73|58.91|58.61|181
1721391900000|2024-07-19 12:25:00|58.95|58.65|59.01|58.71|59.04|58.74|58.9|58.6|239
1721392200000|2024-07-19 12:30:00|59|58.7|58.99|58.69|59.08|58.78|58.98|58.68|286
1721392500000|2024-07-19 12:35:00|59|58.7|58.98|58.68|59.09|58.79|58.97|58.67|203
1721392800000|2024-07-19 12:40:00|58.99|58.69|59.09|58.79|59.1|58.8|58.98|58.68|171
1721393100000|2024-07-19 12:45:00|59.1|58.8|59.36|59.06|59.48|59.18|59.09|58.79|521
1721393400000|2024-07-19 12:50:00|59.35|59.05|59.29|58.99|59.5|59.2|59.29|58.99|312
1721393700000|2024-07-19 12:55:00|59.31|59.01|59.37|59.07|59.46|59.16|59.29|58.99|337
1721394000000|2024-07-19 13:00:00|59.36|59.06|59.4|59.1|59.49|59.19|59.22|58.92|368
1721394300000|2024-07-19 13:05:00|59.41|59.11|59.32|59.02|59.46|59.16|59.3|59|307
1721394600000|2024-07-19 13:10:00|59.34|59.04|59.2|58.9|59.34|59.04|59.18|58.88|266
1721394900000|2024-07-19 13:15:00|59.21|58.91|59.14|58.84|59.23|58.93|59.08|58.78|220
1721395200000|2024-07-19 13:20:00|59.15|58.85|59.16|58.86|59.23|58.93|59.14|58.84|341
1721395500000|2024-07-19 13:25:00|59.17|58.87|59.13|58.83|59.21|58.91|59.07|58.77|236
1721395800000|2024-07-19 13:30:00|59.14|58.84|59.24|58.94|59.3|59|59.09|58.79|359
1721396100000|2024-07-19 13:35:00|59.25|58.95|59.57|59.27|59.59|59.29|59.24|58.94|389
1721396400000|2024-07-19 13:40:00|59.58|59.28|59.44|59.14|59.72|59.42|59.4|59.1|408
1721396700000|2024-07-19 13:45:00|59.45|59.15|59.59|59.29|59.71|59.41|59.45|59.15|420
1721397000000|2024-07-19 13:50:00|59.58|59.28|59.67|59.37|59.67|59.37|59.56|59.26|384
1721397300000|2024-07-19 13:55:00|59.69|59.39|59.63|59.33|59.83|59.53|59.61|59.31|396
1721397600000|2024-07-19 14:00:00|59.64|59.34|59.72|59.42|59.74|59.44|59.56|59.26|358
1721397900000|2024-07-19 14:05:00|59.73|59.43|60.04|59.74|60.07|59.77|59.72|59.42|353
1721398200000|2024-07-19 14:10:00|60.03|59.73|60.06|59.76|60.09|59.79|59.96|59.66|268
1721398500000|2024-07-19 14:15:00|60.07|59.77|60.02|59.72|60.14|59.84|59.93|59.63|317
1721398800000|2024-07-19 14:20:00|60.03|59.73|60.03|59.73|60.17|59.87|60|59.7|331
1721399100000|2024-07-19 14:25:00|60.04|59.74|59.89|59.59|60.08|59.78|59.85|59.55|245
1721399400000|2024-07-19 14:30:00|59.9|59.6|59.83|59.53|59.96|59.66|59.71|59.41|300
1721399700000|2024-07-19 14:35:00|59.84|59.54|59.94|59.64|59.95|59.65|59.83|59.53|246
1721400000000|2024-07-19 14:40:00|59.95|59.65|59.8|59.5|59.96|59.66|59.74|59.44|228
1721400300000|2024-07-19 14:45:00|59.81|59.51|59.74|59.44|59.89|59.59|59.71|59.41|262
1721400600000|2024-07-19 14:50:00|59.73|59.43|59.86|59.56|59.87|59.57|59.72|59.42|254
1721400900000|2024-07-19 14:55:00|59.87|59.57|59.86|59.56|59.92|59.62|59.84|59.54|141
1721401200000|2024-07-19 15:00:00|59.87|59.57|59.93|59.63|60.05|59.75|59.86|59.56|278
1721401500000|2024-07-19 15:05:00|59.92|59.62|59.75|59.45|59.96|59.66|59.75|59.45|191
1721401800000|2024-07-19 15:10:00|59.74|59.44|59.93|59.63|59.93|59.63|59.73|59.43|101
1721402100000|2024-07-19 15:15:00|59.95|59.65|59.93|59.63|60.06|59.76|59.88|59.58|211
1721402400000|2024-07-19 15:20:00|59.94|59.64|59.8|59.5|60.01|59.71|59.76|59.46|208
1721402700000|2024-07-19 15:25:00|59.81|59.51|59.75|59.45|59.83|59.53|59.65|59.35|255
1721403000000|2024-07-19 15:30:00|59.74|59.44|59.84|59.54|59.85|59.55|59.67|59.37|281
1721403300000|2024-07-19 15:35:00|59.85|59.55|59.85|59.55|59.95|59.65|59.83|59.53|212
1721403600000|2024-07-19 15:40:00|59.86|59.56|60.02|59.72|60.03|59.73|59.86|59.56|185
1721403900000|2024-07-19 15:45:00|60.03|59.73|60.01|59.71|60.07|59.77|59.94|59.64|130
1721404200000|2024-07-19 15:50:00|60.02|59.72|60.02|59.72|60.06|59.76|59.93|59.63|191
1721404500000|2024-07-19 15:55:00|60.01|59.71|59.96|59.66|60.02|59.72|59.92|59.62|162
1721404800000|2024-07-19 16:00:00|59.97|59.67|60.15|59.85|60.33|60.03|59.96|59.66|452
1721405100000|2024-07-19 16:05:00|60.14|59.84|60.27|59.97|60.3|60|60.14|59.84|295
1721405400000|2024-07-19 16:10:00|60.26|59.96|60.44|60.14|60.48|60.18|60.26|59.96|242
1721405700000|2024-07-19 16:15:00|60.45|60.15|60.49|60.19|60.58|60.28|60.43|60.13|194
1721406000000|2024-07-19 16:20:00|60.48|60.18|60.46|60.16|60.61|60.31|60.44|60.14|280
1721406300000|2024-07-19 16:25:00|60.45|60.15|60.5|60.2|60.52|60.22|60.44|60.14|161
1721406600000|2024-07-19 16:30:00|60.51|60.21|60.55|60.25|60.6|60.3|60.48|60.18|167
1721406900000|2024-07-19 16:35:00|60.56|60.26|60.57|60.27|60.62|60.32|60.45|60.15|152
1721407200000|2024-07-19 16:40:00|60.58|60.28|60.6|60.3|60.7|60.4|60.57|60.27|240
1721407500000|2024-07-19 16:45:00|60.59|60.29|60.61|60.31|60.62|60.32|60.49|60.19|175
1721407800000|2024-07-19 16:50:00|60.62|60.32|60.51|60.21|60.62|60.32|60.48|60.18|175
1721408100000|2024-07-19 16:55:00|60.52|60.22|60.65|60.35|60.7|60.4|60.5|60.2|270
1721408400000|2024-07-19 17:00:00|60.64|60.34|60.54|60.24|60.65|60.35|60.45|60.15|230
1721408700000|2024-07-19 17:05:00|60.55|60.25|60.43|60.13|60.55|60.25|60.4|60.1|165
1721409000000|2024-07-19 17:10:00|60.44|60.14|60.34|60.04|60.5|60.2|60.32|60.02|223
1721409300000|2024-07-19 17:15:00|60.33|60.03|60.33|60.03|60.37|60.07|60.31|60.01|147
1721409600000|2024-07-19 17:20:00|60.34|60.04|60.51|60.21|60.54|60.24|60.33|60.03|248
1721409900000|2024-07-19 17:25:00|60.5|60.2|60.46|60.16|60.52|60.22|60.41|60.11|169
1721410200000|2024-07-19 17:30:00|60.45|60.15|60.44|60.14|60.47|60.17|60.41|60.11|144
1721410500000|2024-07-19 17:35:00|60.45|60.15|60.43|60.13|60.46|60.16|60.38|60.08|274
1721410800000|2024-07-19 17:40:00|60.44|60.14|60.42|60.12|60.45|60.15|60.38|60.08|252
1721411100000|2024-07-19 17:45:00|60.41|60.11|60.46|60.16|60.47|60.17|60.4|60.1|200
1721411400000|2024-07-19 17:50:00|60.47|60.17|60.42|60.12|60.49|60.19|60.38|60.08|178
1721411700000|2024-07-19 17:55:00|60.43|60.13|60.44|60.14|60.45|60.15|60.38|60.08|253
1721412000000|2024-07-19 18:00:00|60.45|60.15|60.36|60.06|60.51|60.21|60.33|60.03|267
1721412300000|2024-07-19 18:05:00|60.35|60.05|60.52|60.22|60.53|60.23|60.34|60.04|196
1721412600000|2024-07-19 18:10:00|60.51|60.21|60.56|60.26|60.59|60.29|60.51|60.21|169
1721412900000|2024-07-19 18:15:00|60.55|60.25|60.67|60.37|60.67|60.37|60.55|60.25|102
1721413200000|2024-07-19 18:20:00|60.68|60.38|60.48|60.18|60.68|60.38|60.47|60.17|264
1721413500000|2024-07-19 18:25:00|60.49|60.19|60.56|60.26|60.59|60.29|60.48|60.18|264
1721413800000|2024-07-19 18:30:00|60.55|60.25|60.52|60.22|60.56|60.26|60.47|60.17|106
1721414100000|2024-07-19 18:35:00|60.53|60.23|60.58|60.28|60.58|60.28|60.53|60.23|215
1721414400000|2024-07-19 18:40:00|60.59|60.29|60.6|60.3|60.61|60.31|60.57|60.27|73
1721414700000|2024-07-19 18:45:00|60.59|60.29|60.6|60.3|60.63|60.33|60.58|60.28|131
1721415000000|2024-07-19 18:50:00|60.61|60.31|60.58|60.28|60.62|60.32|60.57|60.27|98
1721415300000|2024-07-19 18:55:00|60.57|60.27|60.59|60.29|60.6|60.3|60.57|60.27|92
1721415600000|2024-07-19 19:00:00|60.58|60.28|60.77|60.47|60.77|60.47|60.58|60.28|104
1721415900000|2024-07-19 19:05:00|60.78|60.48|60.74|60.44|60.86|60.56|60.66|60.36|341
1721416200000|2024-07-19 19:10:00|60.73|60.43|60.7|60.4|60.76|60.46|60.68|60.38|243
1721416500000|2024-07-19 19:15:00|60.71|60.41|60.79|60.49|60.79|60.49|60.69|60.39|233
1721416800000|2024-07-19 19:20:00|60.78|60.48|60.95|60.65|61|60.7|60.78|60.48|212
1721417100000|2024-07-19 19:25:00|60.97|60.67|60.96|60.66|61.04|60.74|60.95|60.65|214
1721417400000|2024-07-19 19:30:00|60.95|60.65|60.96|60.66|61.04|60.74|60.94|60.64|328
1721417700000|2024-07-19 19:35:00|60.95|60.65|60.74|60.44|61|60.7|60.69|60.39|367
1721418000000|2024-07-19 19:40:00|60.75|60.45|60.92|60.62|60.93|60.63|60.72|60.42|369
1721418300000|2024-07-19 19:45:00|60.95|60.65|61.11|60.81|61.11|60.81|60.94|60.64|146
1721418600000|2024-07-19 19:50:00|61.1|60.8|61.15|60.85|61.22|60.92|61.07|60.77|227
1721418900000|2024-07-19 19:55:00|61.17|60.87|61.09|60.79|61.18|60.88|61.01|60.71|377
1721419200000|2024-07-19 20:00:00|61.12|60.82|61.26|60.96|61.29|60.99|61.09|60.79|304
1721419500000|2024-07-19 20:05:00|61.28|60.98|61.29|60.99|61.42|61.12|61.27|60.97|214
1721419800000|2024-07-19 20:10:00|61.3|61|61.21|60.91|61.32|61.02|61.15|60.85|124
1721420100000|2024-07-19 20:15:00|61.22|60.92|61.25|60.95|61.32|61.02|61.2|60.9|86
1721420400000|2024-07-19 20:20:00|61.24|60.94|61.26|60.96|61.28|60.98|61.22|60.92|94
1721420700000|2024-07-19 20:25:00|61.27|60.97|61.22|60.92|61.31|61.01|61.22|60.92|127
1721421000000|2024-07-19 20:30:00|61.25|60.95|61.32|61.02|61.35|61.05|61.25|60.95|150
1721421300000|2024-07-19 20:35:00|61.3|61|61.39|61.09|61.4|61.1|61.3|61|70
1721421600000|2024-07-19 20:40:00|61.38|61.08|61.39|61.09|61.4|61.1|61.37|61.07|8
1721421900000|2024-07-19 20:45:00|61.38|61.08|61.25|60.95|61.38|61.08|61.25|60.95|42
1721422200000|2024-07-19 20:50:00|61.26|60.96|61.25|60.95|61.3|61|61.22|60.92|64
1721422500000|2024-07-19 20:55:00|61.26|60.96|61.24|60.94|61.26|60.96|61.23|60.93|44
1721458800000|2024-07-20 07:00:00|61.22|60.92|61.21|60.91|61.22|60.92|61.13|60.83|110
1721459100000|2024-07-20 07:05:00|61.2|60.9|61.23|60.93|61.27|60.97|61.16|60.86|76
1721459400000|2024-07-20 07:10:00|61.22|60.92|61.2|60.9|61.22|60.92|61.18|60.88|29
1721459700000|2024-07-20 07:15:00|61.19|60.89|61.21|60.91|61.22|60.92|61.16|60.86|30
1721460000000|2024-07-20 07:20:00|61.2|60.9|61.18|60.88|61.23|60.93|61.17|60.87|67
1721460300000|2024-07-20 07:25:00|61.19|60.89|61.17|60.87|61.19|60.89|61.15|60.85|49
1721460600000|2024-07-20 07:30:00|61.14|60.84|61.09|60.79|61.14|60.84|61.07|60.77|91
1721460900000|2024-07-20 07:35:00|61.08|60.78|61.13|60.83|61.15|60.85|61.07|60.77|75
1721461200000|2024-07-20 07:40:00|61.14|60.84|61.13|60.83|61.14|60.84|61.11|60.81|102
1721461500000|2024-07-20 07:45:00|61.14|60.84|61.09|60.79|61.14|60.84|61.05|60.75|46
1721461800000|2024-07-20 07:50:00|61.1|60.8|61.09|60.79|61.11|60.81|61.07|60.77|26
1721462100000|2024-07-20 07:55:00|61.1|60.8|61.01|60.71|61.11|60.81|61.01|60.71|45
1721462400000|2024-07-20 08:00:00|61.02|60.72|61.02|60.72|61.1|60.8|61|60.7|61
1721462700000|2024-07-20 08:05:00|61.01|60.71|61.11|60.81|61.11|60.81|61.01|60.71|54
1721463000000|2024-07-20 08:10:00|61.12|60.82|61.02|60.72|61.15|60.85|61.02|60.72|43
1721463300000|2024-07-20 08:15:00|61.03|60.73|60.96|60.66|61.03|60.73|60.92|60.62|66
1721463600000|2024-07-20 08:20:00|60.97|60.67|60.97|60.67|60.99|60.69|60.94|60.64|55
1721463900000|2024-07-20 08:25:00|60.96|60.66|60.96|60.66|60.98|60.68|60.92|60.62|26
1721464200000|2024-07-20 08:30:00|60.95|60.65|60.81|60.51|60.95|60.65|60.8|60.5|78
1721464500000|2024-07-20 08:35:00|60.82|60.52|60.9|60.6|60.91|60.61|60.78|60.48|84
1721464800000|2024-07-20 08:40:00|60.91|60.61|61.01|60.71|61.01|60.71|60.9|60.6|116
1721465100000|2024-07-20 08:45:00|61|60.7|60.9|60.6|61|60.7|60.86|60.56|113
1721465400000|2024-07-20 08:50:00|60.91|60.61|60.89|60.59|60.94|60.64|60.87|60.57|119
1721465700000|2024-07-20 08:55:00|60.9|60.6|60.91|60.61|60.93|60.63|60.89|60.59|90
1721466000000|2024-07-20 09:00:00|60.92|60.62|60.79|60.49|60.93|60.63|60.79|60.49|81
1721466300000|2024-07-20 09:05:00|60.8|60.5|60.81|60.51|60.82|60.52|60.7|60.4|99
1721466600000|2024-07-20 09:10:00|60.82|60.52|60.95|60.65|60.96|60.66|60.81|60.51|104
1721466900000|2024-07-20 09:15:00|60.92|60.62|60.91|60.61|60.95|60.65|60.9|60.6|52
1721467200000|2024-07-20 09:20:00|60.92|60.62|60.9|60.6|60.93|60.63|60.88|60.58|49
1721467500000|2024-07-20 09:25:00|60.91|60.61|60.97|60.67|60.97|60.67|60.89|60.59|31
1721467800000|2024-07-20 09:30:00|60.98|60.68|61.09|60.79|61.09|60.79|60.98|60.68|40
1721468100000|2024-07-20 09:35:00|61.1|60.8|61.14|60.84|61.2|60.9|61.09|60.79|127
1721468400000|2024-07-20 09:40:00|61.15|60.85|61.13|60.83|61.17|60.87|61.12|60.82|50
1721468700000|2024-07-20 09:45:00|61.12|60.82|61.11|60.81|61.13|60.83|61.06|60.76|46
1721469000000|2024-07-20 09:50:00|61.1|60.8|61.09|60.79|61.12|60.82|61.04|60.74|64
1721469300000|2024-07-20 09:55:00|61.1|60.8|61.06|60.76|61.11|60.81|61.04|60.74|73
1721469600000|2024-07-20 10:00:00|61.05|60.75|61.05|60.75|61.06|60.76|60.97|60.67|75
1721469900000|2024-07-20 10:05:00|61.04|60.74|61.05|60.75|61.07|60.77|61.02|60.72|39
1721470200000|2024-07-20 10:10:00|61.04|60.74|61.08|60.78|61.09|60.79|61.03|60.73|28
1721470500000|2024-07-20 10:15:00|61.07|60.77|60.95|60.65|61.07|60.77|60.94|60.64|106
1721470800000|2024-07-20 10:20:00|60.96|60.66|61.04|60.74|61.05|60.75|60.95|60.65|68
1721471100000|2024-07-20 10:25:00|61.03|60.73|60.95|60.65|61.03|60.73|60.93|60.63|40
1721471400000|2024-07-20 10:30:00|60.96|60.66|60.92|60.62|60.96|60.66|60.89|60.59|62
1721471700000|2024-07-20 10:35:00|60.91|60.61|60.76|60.46|60.92|60.62|60.76|60.46|65
1721472000000|2024-07-20 10:40:00|60.75|60.45|60.75|60.45|60.77|60.47|60.72|60.42|94
1721472300000|2024-07-20 10:45:00|60.74|60.44|60.78|60.48|60.84|60.54|60.74|60.44|81
1721472600000|2024-07-20 10:50:00|60.79|60.49|60.81|60.51|60.85|60.55|60.78|60.48|74
1721472900000|2024-07-20 10:55:00|60.82|60.52|60.8|60.5|60.82|60.52|60.75|60.45|60
1721473200000|2024-07-20 11:00:00|60.81|60.51|60.76|60.46|60.85|60.55|60.73|60.43|52
1721473500000|2024-07-20 11:05:00|60.75|60.45|60.75|60.45|60.77|60.47|60.7|60.4|61
1721473800000|2024-07-20 11:10:00|60.74|60.44|60.67|60.37|60.75|60.45|60.65|60.35|65
1721474100000|2024-07-20 11:15:00|60.66|60.36|60.61|60.31|60.72|60.42|60.6|60.3|68
1721474400000|2024-07-20 11:20:00|60.62|60.32|60.55|60.25|60.68|60.38|60.51|60.21|110
1721474700000|2024-07-20 11:25:00|60.56|60.26|60.6|60.3|60.61|60.31|60.49|60.19|67
1721475000000|2024-07-20 11:30:00|60.61|60.31|60.72|60.42|60.73|60.43|60.56|60.26|83
1721475300000|2024-07-20 11:35:00|60.73|60.43|60.8|60.5|60.81|60.51|60.7|60.4|81
1721475600000|2024-07-20 11:40:00|60.81|60.51|60.88|60.58|60.88|60.58|60.8|60.5|20
1721475900000|2024-07-20 11:45:00|60.87|60.57|60.77|60.47|60.88|60.58|60.7|60.4|77
1721476200000|2024-07-20 11:50:00|60.76|60.46|60.56|60.26|60.77|60.47|60.55|60.25|104
1721476500000|2024-07-20 11:55:00|60.57|60.27|60.55|60.25|60.61|60.31|60.55|60.25|49
1721476800000|2024-07-20 12:00:00|60.56|60.26|60.65|60.35|60.69|60.39|60.54|60.24|99
1721477100000|2024-07-20 12:05:00|60.66|60.36|60.65|60.35|60.69|60.39|60.65|60.35|46
1721477400000|2024-07-20 12:10:00|60.63|60.33|60.69|60.39|60.69|60.39|60.61|60.31|62
1721477700000|2024-07-20 12:15:00|60.68|60.38|60.66|60.36|60.7|60.4|60.58|60.28|106
1721478000000|2024-07-20 12:20:00|60.65|60.35|60.5|60.2|60.66|60.36|60.49|60.19|84
1721478300000|2024-07-20 12:25:00|60.49|60.19|60.55|60.25|60.56|60.26|60.49|60.19|81
1721478600000|2024-07-20 12:30:00|60.54|60.24|60.54|60.24|60.56|60.26|60.47|60.17|31
1721478900000|2024-07-20 12:35:00|60.56|60.26|60.61|60.31|60.67|60.37|60.56|60.26|74
1721479200000|2024-07-20 12:40:00|60.6|60.3|60.51|60.21|60.62|60.32|60.5|60.2|85
1721479500000|2024-07-20 12:45:00|60.5|60.2|60.64|60.34|60.65|60.35|60.47|60.17|60
1721479800000|2024-07-20 12:50:00|60.63|60.33|60.56|60.26|60.64|60.34|60.54|60.24|69
1721480100000|2024-07-20 12:55:00|60.54|60.24|60.57|60.27|60.57|60.27|60.53|60.23|20
1721480400000|2024-07-20 13:00:00|60.58|60.28|60.59|60.29|60.66|60.36|60.56|60.26|64
1721480700000|2024-07-20 13:05:00|60.58|60.28|60.49|60.19|60.61|60.31|60.48|60.18|63
1721481000000|2024-07-20 13:10:00|60.48|60.18|60.42|60.12|60.53|60.23|60.42|60.12|59
1721481300000|2024-07-20 13:15:00|60.45|60.15|60.46|60.16|60.47|60.17|60.2|59.9|219
1721481600000|2024-07-20 13:20:00|60.45|60.15|60.63|60.33|60.63|60.33|60.43|60.13|143
1721481900000|2024-07-20 13:25:00|60.62|60.32|60.64|60.34|60.64|60.34|60.5|60.2|90
1721482200000|2024-07-20 13:30:00|60.63|60.33|60.43|60.13|60.71|60.41|60.41|60.11|186
1721482500000|2024-07-20 13:35:00|60.44|60.14|60.35|60.05|60.47|60.17|60.32|60.02|196
1721482800000|2024-07-20 13:40:00|60.34|60.04|60.33|60.03|60.36|60.06|60.28|59.98|95
1721483100000|2024-07-20 13:45:00|60.32|60.02|60.35|60.05|60.36|60.06|60.23|59.93|158
1721483400000|2024-07-20 13:50:00|60.36|60.06|60.48|60.18|60.48|60.18|60.33|60.03|146
1721483700000|2024-07-20 13:55:00|60.49|60.19|60.58|60.28|60.58|60.28|60.46|60.16|75
1721484000000|2024-07-20 14:00:00|60.6|60.3|60.67|60.37|60.73|60.43|60.56|60.26|138
1721484300000|2024-07-20 14:05:00|60.66|60.36|60.54|60.24|60.7|60.4|60.54|60.24|114
1721484600000|2024-07-20 14:10:00|60.53|60.23|60.54|60.24|60.59|60.29|60.51|60.21|70
1721484900000|2024-07-20 14:15:00|60.55|60.25|60.64|60.34|60.64|60.34|60.52|60.22|103
1721485200000|2024-07-20 14:20:00|60.65|60.35|60.79|60.49|60.87|60.57|60.65|60.35|101
1721485500000|2024-07-20 14:25:00|60.77|60.47|60.79|60.49|60.83|60.53|60.77|60.47|86
1721485800000|2024-07-20 14:30:00|60.78|60.48|60.81|60.51|60.87|60.57|60.78|60.48|101
1721486100000|2024-07-20 14:35:00|60.8|60.5|60.87|60.57|60.88|60.58|60.79|60.49|69
1721486400000|2024-07-20 14:40:00|60.88|60.58|61.06|60.76|61.1|60.8|60.88|60.58|101
1721486700000|2024-07-20 14:45:00|61.07|60.77|60.97|60.67|61.09|60.79|60.97|60.67|148
1721487000000|2024-07-20 14:50:00|60.99|60.69|60.98|60.68|61|60.7|60.97|60.67|94
1721487300000|2024-07-20 14:55:00|60.99|60.69|60.98|60.68|61.01|60.71|60.97|60.67|54
1721487600000|2024-07-20 15:00:00|60.99|60.69|61.19|60.89|61.19|60.89|60.99|60.69|116
1721487900000|2024-07-20 15:05:00|61.17|60.87|61.28|60.98|61.28|60.98|61.17|60.87|66
1721488200000|2024-07-20 15:10:00|61.27|60.97|61.33|61.03|61.36|61.06|61.24|60.94|117
1721488500000|2024-07-20 15:15:00|61.32|61.02|61.15|60.85|61.33|61.03|61.14|60.84|78
1721488800000|2024-07-20 15:20:00|61.16|60.86|61.31|61.01|61.32|61.02|61.16|60.86|150
1721489100000|2024-07-20 15:25:00|61.3|61|61.36|61.06|61.39|61.09|61.3|61|107
1721489400000|2024-07-20 15:30:00|61.37|61.07|61.26|60.96|61.44|61.14|61.26|60.96|180
1721489700000|2024-07-20 15:35:00|61.25|60.95|61.29|60.99|61.3|61|61.18|60.88|179
1721490000000|2024-07-20 15:40:00|61.3|61|61.27|60.97|61.32|61.02|61.21|60.91|86
1721490300000|2024-07-20 15:45:00|61.28|60.98|61.26|60.96|61.33|61.03|61.25|60.95|93
1721490600000|2024-07-20 15:50:00|61.27|60.97|61.25|60.95|61.31|61.01|61.24|60.94|101
1721490900000|2024-07-20 15:55:00|61.26|60.96|61.27|60.97|61.33|61.03|61.22|60.92|84
1721491200000|2024-07-20 16:00:00|61.26|60.96|61.34|61.04|61.4|61.1|61.25|60.95|141
1721491500000|2024-07-20 16:05:00|61.33|61.03|61.24|60.94|61.34|61.04|61.21|60.91|89
1721491800000|2024-07-20 16:10:00|61.25|60.95|61.24|60.94|61.25|60.95|61.2|60.9|48
1721492100000|2024-07-20 16:15:00|61.25|60.95|61.19|60.89|61.25|60.95|61.12|60.82|72
1721492400000|2024-07-20 16:20:00|61.2|60.9|61.35|61.05|61.38|61.08|61.19|60.89|152
1721492700000|2024-07-20 16:25:00|61.34|61.04|61.36|61.06|61.38|61.08|61.3|61|76
1721493000000|2024-07-20 16:30:00|61.35|61.05|61.36|61.06|61.39|61.09|61.35|61.05|40
1721493300000|2024-07-20 16:35:00|61.37|61.07|61.26|60.96|61.38|61.08|61.23|60.93|112
1721493600000|2024-07-20 16:40:00|61.25|60.95|61.11|60.81|61.27|60.97|61.11|60.81|96
1721493900000|2024-07-20 16:45:00|61.1|60.8|60.96|60.66|61.11|60.81|60.84|60.54|168
1721494200000|2024-07-20 16:50:00|60.95|60.65|60.94|60.64|60.97|60.67|60.82|60.52|167
1721494500000|2024-07-20 16:55:00|60.91|60.61|60.88|60.58|60.95|60.65|60.84|60.54|99
1721494800000|2024-07-20 17:00:00|60.87|60.57|60.86|60.56|60.88|60.58|60.75|60.45|106
1721495100000|2024-07-20 17:05:00|60.87|60.57|60.93|60.63|60.97|60.67|60.87|60.57|105
1721495400000|2024-07-20 17:10:00|60.9|60.6|60.95|60.65|61.05|60.75|60.74|60.44|232
1721495700000|2024-07-20 17:15:00|60.94|60.64|60.99|60.69|61.19|60.89|60.9|60.6|327
1721496000000|2024-07-20 17:20:00|61|60.7|61.06|60.76|61.12|60.82|60.97|60.67|212
1721496300000|2024-07-20 17:25:00|61.05|60.75|60.99|60.69|61.06|60.76|60.95|60.65|93
1721496600000|2024-07-20 17:30:00|61|60.7|61.26|60.96|61.29|60.99|60.98|60.68|180
1721496900000|2024-07-20 17:35:00|61.27|60.97|61.28|60.98|61.3|61|61.19|60.89|98
1721497200000|2024-07-20 17:40:00|61.29|60.99|61.49|61.19|61.51|61.21|61.29|60.99|133
1721497500000|2024-07-20 17:45:00|61.5|61.2|61.63|61.33|61.72|61.42|61.5|61.2|156
1721497800000|2024-07-20 17:50:00|61.64|61.34|61.5|61.2|61.64|61.34|61.47|61.17|138
1721498100000|2024-07-20 17:55:00|61.49|61.19|61.4|61.1|61.49|61.19|61.37|61.07|34
1721498400000|2024-07-20 18:00:00|61.41|61.11|61.28|60.98|61.46|61.16|61.28|60.98|113
1721498700000|2024-07-20 18:05:00|61.27|60.97|61.22|60.92|61.29|60.99|61.2|60.9|94
1721499000000|2024-07-20 18:10:00|61.21|60.91|61.14|60.84|61.21|60.91|61.11|60.81|94
1721499300000|2024-07-20 18:15:00|61.15|60.85|61.16|60.86|61.18|60.88|61.09|60.79|115
1721499600000|2024-07-20 18:20:00|61.15|60.85|61.07|60.77|61.16|60.86|61.05|60.75|119
1721499900000|2024-07-20 18:25:00|61.06|60.76|60.94|60.64|61.06|60.76|60.91|60.61|87
1721500200000|2024-07-20 18:30:00|60.95|60.65|60.95|60.65|61.03|60.73|60.92|60.62|109
1721500500000|2024-07-20 18:35:00|60.94|60.64|60.87|60.57|60.95|60.65|60.84|60.54|66
1721500800000|2024-07-20 18:40:00|60.88|60.58|61.04|60.74|61.04|60.74|60.88|60.58|107
1721501100000|2024-07-20 18:45:00|61.05|60.75|61.15|60.85|61.17|60.87|61|60.7|147
1721501400000|2024-07-20 18:50:00|61.16|60.86|61.19|60.89|61.29|60.99|61.15|60.85|107
1721501700000|2024-07-20 18:55:00|61.2|60.9|61.16|60.86|61.21|60.91|61.08|60.78|67
1721502000000|2024-07-20 19:00:00|61.17|60.87|61.27|60.97|61.27|60.97|61.16|60.86|57
1721502300000|2024-07-20 19:05:00|61.26|60.96|61.36|61.06|61.36|61.06|61.26|60.96|29
1721502600000|2024-07-20 19:10:00|61.34|61.04|61.27|60.97|61.36|61.06|61.27|60.97|48
1721502900000|2024-07-20 19:15:00|61.26|60.96|61.14|60.84|61.27|60.97|61.11|60.81|92
1721503200000|2024-07-20 19:20:00|61.12|60.82|61.19|60.89|61.2|60.9|61.08|60.78|80
1721503500000|2024-07-20 19:25:00|61.18|60.88|61.15|60.85|61.19|60.89|61.1|60.8|48
1721503800000|2024-07-20 19:30:00|61.16|60.86|61.15|60.85|61.16|60.86|61.08|60.78|51
1721504100000|2024-07-20 19:35:00|61.13|60.83|61.06|60.76|61.17|60.87|61.01|60.71|118
1721504400000|2024-07-20 19:40:00|61.05|60.75|61.05|60.75|61.07|60.77|60.95|60.65|81
1721504700000|2024-07-20 19:45:00|61.06|60.76|60.96|60.66|61.09|60.79|60.95|60.65|102
1721505000000|2024-07-20 19:50:00|60.97|60.67|61|60.7|61.04|60.74|60.97|60.67|78
1721505300000|2024-07-20 19:55:00|60.99|60.69|60.97|60.67|61.04|60.74|60.96|60.66|41
1721505600000|2024-07-20 20:00:00|60.96|60.66|61.06|60.76|61.09|60.79|60.95|60.65|104
1721505900000|2024-07-20 20:05:00|61.07|60.77|61.03|60.73|61.08|60.78|61.03|60.73|49
1721506200000|2024-07-20 20:10:00|61.06|60.76|61.15|60.85|61.16|60.86|61.06|60.76|33
1721506500000|2024-07-20 20:15:00|61.16|60.86|61.15|60.85|61.18|60.88|61.1|60.8|68
1721506800000|2024-07-20 20:20:00|61.16|60.86|61.09|60.79|61.16|60.86|61.08|60.78|77
1721507100000|2024-07-20 20:25:00|61.1|60.8|61.05|60.75|61.1|60.8|61.04|60.74|56
1721507400000|2024-07-20 20:30:00|61.06|60.76|61.19|60.89|61.19|60.89|61.02|60.72|49
1721507700000|2024-07-20 20:35:00|61.2|60.9|61.22|60.92|61.24|60.94|61.19|60.89|60
1721508000000|2024-07-20 20:40:00|61.23|60.93|61.12|60.82|61.24|60.94|61.11|60.81|67
1721508300000|2024-07-20 20:45:00|61.13|60.83|61.13|60.83|61.18|60.88|61.11|60.81|60
1721508600000|2024-07-20 20:50:00|61.12|60.82|61.12|60.82|61.17|60.87|61.09|60.79|71
1721508900000|2024-07-20 20:55:00|61.13|60.83|61.18|60.88|61.18|60.88|61.11|60.81|31
1721509200000|2024-07-20 21:00:00|61.19|60.89|61|60.7|61.21|60.91|60.93|60.63|156
1721509500000|2024-07-20 21:05:00|61.01|60.71|60.91|60.61|61.01|60.71|60.9|60.6|132
1721509800000|2024-07-20 21:10:00|60.9|60.6|60.97|60.67|60.98|60.68|60.81|60.51|135
1721510100000|2024-07-20 21:15:00|60.98|60.68|60.97|60.67|61.06|60.76|60.86|60.56|99
1721510400000|2024-07-20 21:20:00|60.96|60.66|60.86|60.56|60.96|60.66|60.86|60.56|56
1721510700000|2024-07-20 21:25:00|60.85|60.55|60.87|60.57|60.87|60.57|60.8|60.5|32
1721511000000|2024-07-20 21:30:00|60.85|60.55|60.86|60.56|60.87|60.57|60.79|60.49|35
1721511300000|2024-07-20 21:35:00|60.85|60.55|60.84|60.54|60.86|60.56|60.84|60.54|26
1721511600000|2024-07-20 21:40:00|60.83|60.53|60.82|60.52|60.83|60.53|60.81|60.51|68
1721511900000|2024-07-20 21:45:00|60.81|60.51|60.82|60.52|60.82|60.52|60.81|60.51|100
1721512200000|2024-07-20 21:50:00|60.84|60.54|60.85|60.55|60.86|60.56|60.84|60.54|10
1721512500000|2024-07-20 21:55:00|60.86|60.56|60.87|60.57|60.87|60.57|60.85|60.55|11
1721512800000|2024-07-20 22:00:00|60.88|60.58|61.06|60.76|61.07|60.77|60.88|60.58|77
1721513100000|2024-07-20 22:05:00|61.05|60.75|61.03|60.73|61.05|60.75|60.97|60.67|64
1721513400000|2024-07-20 22:10:00|61.02|60.72|61.05|60.75|61.07|60.77|61.02|60.72|23
1721513700000|2024-07-20 22:15:00|61.04|60.74|61|60.7|61.05|60.75|60.98|60.68|71
1721514000000|2024-07-20 22:20:00|60.99|60.69|61|60.7|61.04|60.74|60.98|60.68|34
1721514300000|2024-07-20 22:25:00|60.99|60.69|60.97|60.67|61|60.7|60.9|60.6|50
1721514600000|2024-07-20 22:30:00|60.96|60.66|60.91|60.61|61.01|60.71|60.9|60.6|37
1721514900000|2024-07-20 22:35:00|60.92|60.62|60.87|60.57|60.95|60.65|60.87|60.57|53
1721515200000|2024-07-20 22:40:00|60.88|60.58|60.78|60.48|60.88|60.58|60.77|60.47|83
1721515500000|2024-07-20 22:45:00|60.77|60.47|60.76|60.46|60.81|60.51|60.68|60.38|114
1721515800000|2024-07-20 22:50:00|60.75|60.45|60.74|60.44|60.78|60.48|60.69|60.39|76
1721516100000|2024-07-20 22:55:00|60.75|60.45|60.86|60.56|60.88|60.58|60.74|60.44|124
1721516400000|2024-07-20 23:00:00|60.85|60.55|60.95|60.65|60.96|60.66|60.84|60.54|65
1721516700000|2024-07-20 23:05:00|60.94|60.64|61.04|60.74|61.04|60.74|60.94|60.64|53
1721517000000|2024-07-20 23:10:00|61.05|60.75|61.06|60.76|61.14|60.84|61.04|60.74|61
1721517300000|2024-07-20 23:15:00|61.07|60.77|60.98|60.68|61.08|60.78|60.96|60.66|57
1721517600000|2024-07-20 23:20:00|60.97|60.67|61.02|60.72|61.04|60.74|60.96|60.66|83
1721517900000|2024-07-20 23:25:00|61.01|60.71|61.1|60.8|61.11|60.81|61.01|60.71|24
1721518200000|2024-07-20 23:30:00|61.11|60.81|61.19|60.89|61.23|60.93|61.07|60.77|67
1721518500000|2024-07-20 23:35:00|61.2|60.9|61.08|60.78|61.2|60.9|61.06|60.76|53
1721518800000|2024-07-20 23:40:00|61.09|60.79|61.07|60.77|61.1|60.8|61.06|60.76|56
1721519100000|2024-07-20 23:45:00|61.08|60.78|61.08|60.78|61.11|60.81|61.06|60.76|90
1721519400000|2024-07-20 23:50:00|61.09|60.79|61.09|60.79|61.11|60.81|61.08|60.78|37
1721519700000|2024-07-20 23:55:00|61.1|60.8|61.08|60.78|61.1|60.8|61.06|60.76|47
1721520000000|2024-07-21 00:00:00|61.09|60.79|61.07|60.77|61.11|60.81|61.01|60.71|87
1721520300000|2024-07-21 00:05:00|61.06|60.76|61.36|61.06|61.37|61.07|61.06|60.76|61
1721520600000|2024-07-21 00:10:00|61.35|61.05|61.4|61.1|61.4|61.1|61.3|61|56
1721520900000|2024-07-21 00:15:00|61.39|61.09|61.46|61.16|61.49|61.19|61.37|61.07|102
1721521200000|2024-07-21 00:20:00|61.47|61.17|61.46|61.16|61.48|61.18|61.38|61.08|95
1721521500000|2024-07-21 00:25:00|61.45|61.15|61.48|61.18|61.6|61.3|61.45|61.15|79
1721521800000|2024-07-21 00:30:00|61.49|61.19|61.38|61.08|61.52|61.22|61.38|61.08|174
1721522100000|2024-07-21 00:35:00|61.37|61.07|61.24|60.94|61.37|61.07|61.22|60.92|95
1721522400000|2024-07-21 00:40:00|61.25|60.95|61.18|60.88|61.26|60.96|61.09|60.79|105
1721522700000|2024-07-21 00:45:00|61.17|60.87|61.17|60.87|61.32|61.02|61.15|60.85|106
1721523000000|2024-07-21 00:50:00|61.18|60.88|61.17|60.87|61.23|60.93|61.11|60.81|126
1721523300000|2024-07-21 00:55:00|61.18|60.88|61.18|60.88|61.24|60.94|61.14|60.84|109
1721523600000|2024-07-21 01:00:00|61.17|60.87|61.13|60.83|61.24|60.94|61.13|60.83|60
1721523900000|2024-07-21 01:05:00|61.12|60.82|61.23|60.93|61.32|61.02|61.12|60.82|78
1721524200000|2024-07-21 01:10:00|61.24|60.94|61.36|61.06|61.4|61.1|61.24|60.94|54
1721524500000|2024-07-21 01:15:00|61.35|61.05|61.46|61.16|61.48|61.18|61.31|61.01|75
1721524800000|2024-07-21 01:20:00|61.45|61.15|61.61|61.31|61.67|61.37|61.43|61.13|116
1721525100000|2024-07-21 01:25:00|61.6|61.3|61.57|61.27|61.62|61.32|61.54|61.24|146
1721525400000|2024-07-21 01:30:00|61.58|61.28|61.62|61.32|61.66|61.36|61.57|61.27|57
1721525700000|2024-07-21 01:35:00|61.61|61.31|61.73|61.43|61.74|61.44|61.61|61.31|46
1721526000000|2024-07-21 01:40:00|61.74|61.44|62.13|61.83|62.13|61.83|61.74|61.44|69
1721526300000|2024-07-21 01:45:00|62.12|61.82|61.98|61.68|62.12|61.82|61.93|61.63|155
1721526600000|2024-07-21 01:50:00|61.97|61.67|61.94|61.64|62.05|61.75|61.93|61.63|109
1721526900000|2024-07-21 01:55:00|61.92|61.62|61.95|61.65|61.97|61.67|61.91|61.61|46
1721527200000|2024-07-21 02:00:00|61.96|61.66|61.96|61.66|62|61.7|61.86|61.56|79
1721527500000|2024-07-21 02:05:00|61.94|61.64|61.9|61.6|62|61.7|61.89|61.59|107
1721527800000|2024-07-21 02:10:00|61.89|61.59|61.74|61.44|61.89|61.59|61.72|61.42|130
1721528100000|2024-07-21 02:15:00|61.73|61.43|61.79|61.49|61.81|61.51|61.7|61.4|125
1721528400000|2024-07-21 02:20:00|61.8|61.5|61.79|61.49|61.81|61.51|61.76|61.46|63
1721528700000|2024-07-21 02:25:00|61.8|61.5|61.59|61.29|61.8|61.5|61.59|61.29|91
1721529000000|2024-07-21 02:30:00|61.6|61.3|61.64|61.34|61.65|61.35|61.53|61.23|72
1721529300000|2024-07-21 02:35:00|61.63|61.33|61.63|61.33|61.73|61.43|61.62|61.32|89
1721529600000|2024-07-21 02:40:00|61.62|61.32|61.58|61.28|61.65|61.35|61.55|61.25|114
1721529900000|2024-07-21 02:45:00|61.59|61.29|61.44|61.14|61.64|61.34|61.32|61.02|128
1721530200000|2024-07-21 02:50:00|61.43|61.13|61.44|61.14|61.45|61.15|61.38|61.08|79
1721530500000|2024-07-21 02:55:00|61.46|61.16|61.43|61.13|61.46|61.16|61.4|61.1|77
1721530800000|2024-07-21 03:00:00|61.42|61.12|61.5|61.2|61.53|61.23|61.36|61.06|73
1721531100000|2024-07-21 03:05:00|61.51|61.21|61.48|61.18|61.54|61.24|61.43|61.13|90
1721531400000|2024-07-21 03:10:00|61.47|61.17|61.55|61.25|61.55|61.25|61.47|61.17|43
1721531700000|2024-07-21 03:15:00|61.56|61.26|61.54|61.24|61.62|61.32|61.54|61.24|46
1721532000000|2024-07-21 03:20:00|61.55|61.25|61.39|61.09|61.58|61.28|61.38|61.08|58
1721532300000|2024-07-21 03:25:00|61.38|61.08|61.44|61.14|61.44|61.14|61.37|61.07|74
1721532600000|2024-07-21 03:30:00|61.43|61.13|61.36|61.06|61.47|61.17|61.33|61.03|104
1721532900000|2024-07-21 03:35:00|61.35|61.05|61.39|61.09|61.4|61.1|61.31|61.01|62
1721533200000|2024-07-21 03:40:00|61.4|61.1|61.36|61.06|61.46|61.16|61.35|61.05|89
1721533500000|2024-07-21 03:45:00|61.35|61.05|61.35|61.05|61.36|61.06|61.31|61.01|44
1721533800000|2024-07-21 03:50:00|61.36|61.06|61.35|61.05|61.36|61.06|61.28|60.98|95
1721534100000|2024-07-21 03:55:00|61.36|61.06|61.22|60.92|61.36|61.06|61.22|60.92|79
1721534400000|2024-07-21 04:00:00|61.24|60.94|61.25|60.95|61.26|60.96|61.2|60.9|52
1721534700000|2024-07-21 04:05:00|61.26|60.96|61.18|60.88|61.27|60.97|61.18|60.88|50
1721535000000|2024-07-21 04:10:00|61.19|60.89|61.15|60.85|61.19|60.89|61.08|60.78|59
1721535300000|2024-07-21 04:15:00|61.16|60.86|61.23|60.93|61.24|60.94|61.12|60.82|54
1721535600000|2024-07-21 04:20:00|61.24|60.94|61.18|60.88|61.25|60.95|61.18|60.88|58
1721535900000|2024-07-21 04:25:00|61.19|60.89|61.24|60.94|61.27|60.97|61.18|60.88|49
1721536200000|2024-07-21 04:30:00|61.25|60.95|61.2|60.9|61.25|60.95|61.14|60.84|81
1721536500000|2024-07-21 04:35:00|61.21|60.91|61.2|60.9|61.21|60.91|61.16|60.86|136
1721536800000|2024-07-21 04:40:00|61.22|60.92|61.25|60.95|61.29|60.99|61.21|60.91|55
1721537100000|2024-07-21 04:45:00|61.26|60.96|61.25|60.95|61.28|60.98|61.22|60.92|63
1721537400000|2024-07-21 04:50:00|61.26|60.96|61.18|60.88|61.26|60.96|61.15|60.85|154
1721537700000|2024-07-21 04:55:00|61.17|60.87|61.1|60.8|61.17|60.87|61.08|60.78|80
1721538000000|2024-07-21 05:00:00|61.09|60.79|60.99|60.69|61.16|60.86|60.89|60.59|135
1721538300000|2024-07-21 05:05:00|61|60.7|60.91|60.61|61.01|60.71|60.86|60.56|99
1721538600000|2024-07-21 05:10:00|60.9|60.6|61.01|60.71|61.05|60.75|60.9|60.6|101
1721538900000|2024-07-21 05:15:00|61|60.7|61.16|60.86|61.16|60.86|61|60.7|102
1721539200000|2024-07-21 05:20:00|61.15|60.85|61.18|60.88|61.22|60.92|61.12|60.82|69
1721539500000|2024-07-21 05:25:00|61.17|60.87|61.08|60.78|61.17|60.87|61.04|60.74|101
1721539800000|2024-07-21 05:30:00|61.09|60.79|61.16|60.86|61.18|60.88|61.08|60.78|44
1721540100000|2024-07-21 05:35:00|61.17|60.87|61.16|60.86|61.24|60.94|61.12|60.82|74
1721540400000|2024-07-21 05:40:00|61.15|60.85|61.12|60.82|61.17|60.87|61.09|60.79|95
1721540700000|2024-07-21 05:45:00|61.15|60.85|61.07|60.77|61.17|60.87|61.07|60.77|95
1721541000000|2024-07-21 05:50:00|61.06|60.76|61.1|60.8|61.19|60.89|61.04|60.74|89
1721541300000|2024-07-21 05:55:00|61.09|60.79|61.08|60.78|61.1|60.8|61.03|60.73|78
1721541600000|2024-07-21 06:00:00|61.07|60.77|61.09|60.79|61.15|60.85|61.05|60.75|56
1721541900000|2024-07-21 06:05:00|61.08|60.78|60.96|60.66|61.1|60.8|60.94|60.64|87
1721542200000|2024-07-21 06:10:00|60.97|60.67|61.06|60.76|61.08|60.78|60.9|60.6|64
1721542500000|2024-07-21 06:15:00|61.05|60.75|60.97|60.67|61.06|60.76|60.86|60.56|172
1721542800000|2024-07-21 06:20:00|60.98|60.68|61.03|60.73|61.05|60.75|60.95|60.65|131
1721543100000|2024-07-21 06:25:00|61.02|60.72|61.04|60.74|61.07|60.77|60.99|60.69|44
1721543400000|2024-07-21 06:30:00|61.03|60.73|61.03|60.73|61.04|60.74|60.92|60.62|170
1721543700000|2024-07-21 06:35:00|61.04|60.74|61.04|60.74|61.06|60.76|60.96|60.66|124
1721544000000|2024-07-21 06:40:00|61.05|60.75|61.12|60.82|61.15|60.85|61.05|60.75|69
1721544300000|2024-07-21 06:45:00|61.11|60.81|61.06|60.76|61.11|60.81|61.02|60.72|122
1721544600000|2024-07-21 06:50:00|61.05|60.75|61.06|60.76|61.09|60.79|61.03|60.73|100
1721544900000|2024-07-21 06:55:00|61.05|60.75|60.99|60.69|61.06|60.76|60.93|60.63|97
1721545200000|2024-07-21 07:00:00|60.98|60.68|61|60.7|61.01|60.71|60.6|60.3|225
1721545500000|2024-07-21 07:05:00|60.99|60.69|60.95|60.65|61.05|60.75|60.92|60.62|133
1721545800000|2024-07-21 07:10:00|60.96|60.66|61.04|60.74|61.04|60.74|60.85|60.55|126
1721546100000|2024-07-21 07:15:00|61.05|60.75|61.1|60.8|61.14|60.84|61.04|60.74|135
1721546400000|2024-07-21 07:20:00|61.11|60.81|61.14|60.84|61.15|60.85|61.02|60.72|114
1721546700000|2024-07-21 07:25:00|61.13|60.83|61.08|60.78|61.13|60.83|61.05|60.75|76
1721547000000|2024-07-21 07:30:00|61.07|60.77|61.16|60.86|61.18|60.88|61.07|60.77|131
1721547300000|2024-07-21 07:35:00|61.15|60.85|61.15|60.85|61.16|60.86|61.06|60.76|69
1721547600000|2024-07-21 07:40:00|61.16|60.86|61.19|60.89|61.23|60.93|61.15|60.85|38
1721547900000|2024-07-21 07:45:00|61.2|60.9|61.16|60.86|61.24|60.94|61.14|60.84|69
1721548200000|2024-07-21 07:50:00|61.15|60.85|61.14|60.84|61.17|60.87|61.13|60.83|91
1721548500000|2024-07-21 07:55:00|61.13|60.83|60.99|60.69|61.13|60.83|60.96|60.66|68
1721548800000|2024-07-21 08:00:00|61|60.7|61.07|60.77|61.08|60.78|60.98|60.68|46
1721549100000|2024-07-21 08:05:00|61.08|60.78|61.05|60.75|61.09|60.79|61.01|60.71|86
1721549400000|2024-07-21 08:10:00|61.06|60.76|61.05|60.75|61.07|60.77|61.03|60.73|68
1721549700000|2024-07-21 08:15:00|61.04|60.74|60.97|60.67|61.06|60.76|60.94|60.64|68
1721550000000|2024-07-21 08:20:00|60.96|60.66|60.91|60.61|60.99|60.69|60.89|60.59|68
1721550300000|2024-07-21 08:25:00|60.92|60.62|60.95|60.65|60.96|60.66|60.92|60.62|90
1721550600000|2024-07-21 08:30:00|60.96|60.66|60.95|60.65|60.98|60.68|60.9|60.6|57
1721550900000|2024-07-21 08:35:00|60.96|60.66|60.98|60.68|61|60.7|60.95|60.65|30
1721551200000|2024-07-21 08:40:00|60.99|60.69|60.99|60.69|61.01|60.71|60.96|60.66|25
1721551500000|2024-07-21 08:45:00|61|60.7|61|60.7|61.01|60.71|60.96|60.66|51
1721551800000|2024-07-21 08:50:00|60.99|60.69|60.95|60.65|61.06|60.76|60.95|60.65|61
1721552100000|2024-07-21 08:55:00|60.96|60.66|60.93|60.63|61|60.7|60.92|60.62|56
1721552400000|2024-07-21 09:00:00|60.92|60.62|60.97|60.67|60.99|60.69|60.9|60.6|42
1721552700000|2024-07-21 09:05:00|60.98|60.68|60.98|60.68|60.99|60.69|60.94|60.64|33
1721553000000|2024-07-21 09:10:00|60.97|60.67|61.05|60.75|61.07|60.77|60.97|60.67|51
1721553300000|2024-07-21 09:15:00|61.06|60.76|61.05|60.75|61.09|60.79|61|60.7|71
1721553600000|2024-07-21 09:20:00|61.06|60.76|61.04|60.74|61.06|60.76|61.02|60.72|74
1721553900000|2024-07-21 09:25:00|61.05|60.75|60.97|60.67|61.06|60.76|60.97|60.67|54
1721554200000|2024-07-21 09:30:00|60.96|60.66|60.97|60.67|60.97|60.67|60.92|60.62|30
1721554500000|2024-07-21 09:35:00|60.98|60.68|61.06|60.76|61.09|60.79|60.98|60.68|61
1721554800000|2024-07-21 09:40:00|61.05|60.75|61.1|60.8|61.12|60.82|61.05|60.75|65
1721555100000|2024-07-21 09:45:00|61.09|60.79|61.1|60.8|61.14|60.84|61.06|60.76|63
1721555400000|2024-07-21 09:50:00|61.09|60.79|61.08|60.78|61.14|60.84|61.06|60.76|52
1721555700000|2024-07-21 09:55:00|61.07|60.77|61.06|60.76|61.09|60.79|61.05|60.75|36
1721556000000|2024-07-21 10:00:00|61.07|60.77|60.97|60.67|61.08|60.78|60.96|60.66|73
1721556300000|2024-07-21 10:05:00|60.98|60.68|61.04|60.74|61.05|60.75|60.97|60.67|67
1721556600000|2024-07-21 10:10:00|61.03|60.73|61.05|60.75|61.06|60.76|61.02|60.72|66
1721556900000|2024-07-21 10:15:00|61.04|60.74|60.86|60.56|61.04|60.74|60.85|60.55|72
1721557200000|2024-07-21 10:20:00|60.85|60.55|60.96|60.66|60.97|60.67|60.84|60.54|93
1721557500000|2024-07-21 10:25:00|60.94|60.64|60.9|60.6|60.97|60.67|60.86|60.56|66
1721557800000|2024-07-21 10:30:00|60.91|60.61|60.95|60.65|60.96|60.66|60.86|60.56|65
1721558100000|2024-07-21 10:35:00|60.94|60.64|60.89|60.59|60.98|60.68|60.89|60.59|37
1721558400000|2024-07-21 10:40:00|60.9|60.6|60.96|60.66|60.96|60.66|60.87|60.57|59
1721558700000|2024-07-21 10:45:00|60.95|60.65|60.89|60.59|60.95|60.65|60.85|60.55|72
1721559000000|2024-07-21 10:50:00|60.88|60.58|60.91|60.61|60.96|60.66|60.87|60.57|26
1721559300000|2024-07-21 10:55:00|60.9|60.6|60.81|60.51|60.91|60.61|60.81|60.51|36
1721559600000|2024-07-21 11:00:00|60.8|60.5|60.9|60.6|60.91|60.61|60.79|60.49|98
1721559900000|2024-07-21 11:05:00|60.89|60.59|60.8|60.5|60.89|60.59|60.74|60.44|73
1721560200000|2024-07-21 11:10:00|60.79|60.49|60.87|60.57|60.88|60.58|60.78|60.48|42
1721560500000|2024-07-21 11:15:00|60.89|60.59|60.87|60.57|60.9|60.6|60.85|60.55|45
1721560800000|2024-07-21 11:20:00|60.85|60.55|60.77|60.47|60.87|60.57|60.77|60.47|64
1721561100000|2024-07-21 11:25:00|60.76|60.46|60.69|60.39|60.77|60.47|60.68|60.38|64
1721561400000|2024-07-21 11:30:00|60.67|60.37|60.76|60.46|60.85|60.55|60.66|60.36|58
1721561700000|2024-07-21 11:35:00|60.77|60.47|60.83|60.53|60.85|60.55|60.76|60.46|51
1721562000000|2024-07-21 11:40:00|60.82|60.52|60.79|60.49|60.87|60.57|60.77|60.47|75
1721562300000|2024-07-21 11:45:00|60.78|60.48|60.78|60.48|60.79|60.49|60.69|60.39|60
1721562600000|2024-07-21 11:50:00|60.77|60.47|60.79|60.49|60.84|60.54|60.75|60.45|75
1721562900000|2024-07-21 11:55:00|60.78|60.48|60.79|60.49|60.8|60.5|60.77|60.47|70
1721563200000|2024-07-21 12:00:00|60.78|60.48|60.79|60.49|60.81|60.51|60.7|60.4|70
1721563500000|2024-07-21 12:05:00|60.8|60.5|60.86|60.56|60.87|60.57|60.74|60.44|93
1721563800000|2024-07-21 12:10:00|60.84|60.54|60.81|60.51|60.84|60.54|60.77|60.47|34
1721564100000|2024-07-21 12:15:00|60.8|60.5|60.76|60.46|60.86|60.56|60.72|60.42|83
1721564400000|2024-07-21 12:20:00|60.77|60.47|60.84|60.54|60.88|60.58|60.77|60.47|84
1721564700000|2024-07-21 12:25:00|60.85|60.55|60.86|60.56|60.87|60.57|60.81|60.51|68
1721565000000|2024-07-21 12:30:00|60.85|60.55|60.85|60.55|60.89|60.59|60.84|60.54|55
1721565300000|2024-07-21 12:35:00|60.84|60.54|60.83|60.53|60.86|60.56|60.82|60.52|44
1721565600000|2024-07-21 12:40:00|60.84|60.54|60.76|60.46|60.84|60.54|60.74|60.44|63
1721565900000|2024-07-21 12:45:00|60.77|60.47|60.77|60.47|60.79|60.49|60.68|60.38|78
1721566200000|2024-07-21 12:50:00|60.76|60.46|60.77|60.47|60.79|60.49|60.75|60.45|34
1721566500000|2024-07-21 12:55:00|60.75|60.45|60.79|60.49|60.8|60.5|60.74|60.44|67
1721566800000|2024-07-21 13:00:00|60.8|60.5|60.79|60.49|60.83|60.53|60.75|60.45|72
1721567100000|2024-07-21 13:05:00|60.78|60.48|60.77|60.47|60.79|60.49|60.75|60.45|67
1721567400000|2024-07-21 13:10:00|60.75|60.45|60.76|60.46|60.77|60.47|60.72|60.42|43
1721567700000|2024-07-21 13:15:00|60.75|60.45|60.64|60.34|60.76|60.46|60.63|60.33|46
1721568000000|2024-07-21 13:20:00|60.63|60.33|60.66|60.36|60.72|60.42|60.63|60.33|28
1721568300000|2024-07-21 13:25:00|60.67|60.37|60.61|60.31|60.67|60.37|60.59|60.29|43
1721568600000|2024-07-21 13:30:00|60.6|60.3|60.49|60.19|60.62|60.32|60.48|60.18|112
1721568900000|2024-07-21 13:35:00|60.48|60.18|60.49|60.19|60.61|60.31|60.46|60.16|111
1721569200000|2024-07-21 13:40:00|60.5|60.2|60.55|60.25|60.55|60.25|60.43|60.13|112
1721569500000|2024-07-21 13:45:00|60.54|60.24|60.5|60.2|60.55|60.25|60.38|60.08|122
1721569800000|2024-07-21 13:50:00|60.51|60.21|60.58|60.28|60.58|60.28|60.48|60.18|93
1721570100000|2024-07-21 13:55:00|60.57|60.27|60.57|60.27|60.62|60.32|60.56|60.26|49
1721570400000|2024-07-21 14:00:00|60.56|60.26|60.39|60.09|60.59|60.29|60.38|60.08|100
1721570700000|2024-07-21 14:05:00|60.38|60.08|60.43|60.13|60.43|60.13|60.26|59.96|147
1721571000000|2024-07-21 14:10:00|60.44|60.14|60.59|60.29|60.66|60.36|60.43|60.13|179
1721571300000|2024-07-21 14:15:00|60.58|60.28|60.63|60.33|60.8|60.5|60.58|60.28|191
1721571600000|2024-07-21 14:20:00|60.62|60.32|60.77|60.47|60.77|60.47|60.62|60.32|127
1721571900000|2024-07-21 14:25:00|60.76|60.46|60.78|60.48|60.86|60.56|60.75|60.45|83
1721572200000|2024-07-21 14:30:00|60.79|60.49|60.66|60.36|60.79|60.49|60.61|60.31|98
1721572500000|2024-07-21 14:35:00|60.67|60.37|60.81|60.51|60.85|60.55|60.67|60.37|91
1721572800000|2024-07-21 14:40:00|60.82|60.52|60.84|60.54|60.84|60.54|60.79|60.49|63
1721573100000|2024-07-21 14:45:00|60.85|60.55|60.84|60.54|60.86|60.56|60.76|60.46|97
1721573400000|2024-07-21 14:50:00|60.83|60.53|60.7|60.4|60.88|60.58|60.66|60.36|99
1721573700000|2024-07-21 14:55:00|60.69|60.39|60.76|60.46|60.76|60.46|60.68|60.38|135
1721574000000|2024-07-21 15:00:00|60.75|60.45|60.88|60.58|60.93|60.63|60.74|60.44|98
1721574300000|2024-07-21 15:05:00|60.87|60.57|60.79|60.49|60.92|60.62|60.71|60.41|208
1721574600000|2024-07-21 15:10:00|60.8|60.5|60.92|60.62|61.04|60.74|60.8|60.5|146
1721574900000|2024-07-21 15:15:00|60.93|60.63|60.81|60.51|60.97|60.67|60.72|60.42|107
1721575200000|2024-07-21 15:20:00|60.82|60.52|60.82|60.52|60.93|60.63|60.74|60.44|143
1721575500000|2024-07-21 15:25:00|60.83|60.53|60.82|60.52|60.84|60.54|60.78|60.48|104
1721575800000|2024-07-21 15:30:00|60.83|60.53|61.03|60.73|61.09|60.79|60.83|60.53|179
1721576100000|2024-07-21 15:35:00|61.04|60.74|61|60.7|61.07|60.77|60.98|60.68|185
1721576400000|2024-07-21 15:40:00|60.99|60.69|60.94|60.64|61.04|60.74|60.93|60.63|197
1721576700000|2024-07-21 15:45:00|60.93|60.63|60.73|60.43|60.94|60.64|60.66|60.36|253
1721577000000|2024-07-21 15:50:00|60.74|60.44|60.69|60.39|60.8|60.5|60.69|60.39|164
1721577300000|2024-07-21 15:55:00|60.7|60.4|60.66|60.36|60.72|60.42|60.61|60.31|111
1721577600000|2024-07-21 16:00:00|60.67|60.37|60.74|60.44|60.75|60.45|60.58|60.28|156
1721577900000|2024-07-21 16:05:00|60.75|60.45|60.7|60.4|60.86|60.56|60.63|60.33|176
1721578200000|2024-07-21 16:10:00|60.71|60.41|60.92|60.62|60.92|60.62|60.71|60.41|141
1721578500000|2024-07-21 16:15:00|60.91|60.61|60.73|60.43|60.92|60.62|60.72|60.42|213
1721578800000|2024-07-21 16:20:00|60.72|60.42|60.65|60.35|60.73|60.43|60.56|60.26|188
1721579100000|2024-07-21 16:25:00|60.66|60.36|60.6|60.3|60.69|60.39|60.57|60.27|190
1721579400000|2024-07-21 16:30:00|60.59|60.29|60.55|60.25|60.64|60.34|60.49|60.19|224
1721579700000|2024-07-21 16:35:00|60.54|60.24|60.59|60.29|60.66|60.36|60.53|60.23|239
1721580000000|2024-07-21 16:40:00|60.6|60.3|60.61|60.31|60.65|60.35|60.56|60.26|170
1721580300000|2024-07-21 16:45:00|60.6|60.3|60.88|60.58|60.97|60.67|60.59|60.29|253
1721580600000|2024-07-21 16:50:00|60.87|60.57|61.02|60.72|61.03|60.73|60.83|60.53|214
1721580900000|2024-07-21 16:55:00|61.04|60.74|61.1|60.8|61.1|60.8|60.99|60.69|163
1721581200000|2024-07-21 17:00:00|61.11|60.81|61.1|60.8|61.27|60.97|61.05|60.75|256
1721581500000|2024-07-21 17:05:00|61.09|60.79|61.1|60.8|61.18|60.88|61.01|60.71|245
1721581800000|2024-07-21 17:10:00|61.11|60.81|61|60.7|61.11|60.81|60.99|60.69|102
1721582100000|2024-07-21 17:15:00|60.99|60.69|60.87|60.57|61|60.7|60.81|60.51|158
1721582400000|2024-07-21 17:20:00|60.86|60.56|60.93|60.63|60.94|60.64|60.84|60.54|166
1721582700000|2024-07-21 17:25:00|60.92|60.62|60.88|60.58|60.92|60.62|60.84|60.54|99
1721583000000|2024-07-21 17:30:00|60.87|60.57|60.81|60.51|60.89|60.59|60.79|60.49|150
1721583300000|2024-07-21 17:35:00|60.8|60.5|60.82|60.52|60.85|60.55|60.78|60.48|96
1721583600000|2024-07-21 17:40:00|60.83|60.53|60.79|60.49|60.87|60.57|60.79|60.49|66
1721583900000|2024-07-21 17:45:00|60.8|60.5|60.51|60.21|60.8|60.5|60.5|60.2|176
1721584200000|2024-07-21 17:50:00|60.5|60.2|60.14|59.84|60.5|60.2|59.92|59.62|391
1721584500000|2024-07-21 17:55:00|60.15|59.85|60.17|59.87|60.32|60.02|60.13|59.83|324
1721584800000|2024-07-21 18:00:00|60.18|59.88|60.02|59.72|60.38|60.08|60.01|59.71|376
1721585100000|2024-07-21 18:05:00|60.01|59.71|59.22|58.92|60.11|59.81|59|58.7|484
1721585400000|2024-07-21 18:10:00|59.24|58.94|59.21|58.91|59.31|59.01|58.51|58.21|597
1721585700000|2024-07-21 18:15:00|59.2|58.9|59.47|59.17|59.48|59.18|59.06|58.76|496
1721586000000|2024-07-21 18:20:00|59.46|59.16|59.68|59.38|59.73|59.43|59.35|59.05|327
1721586300000|2024-07-21 18:25:00|59.67|59.37|59.9|59.6|60.05|59.75|59.64|59.34|281
1721586600000|2024-07-21 18:30:00|59.89|59.59|60.09|59.79|60.22|59.92|59.84|59.54|439
1721586900000|2024-07-21 18:35:00|60.08|59.78|59.97|59.67|60.1|59.8|59.88|59.58|371
1721587200000|2024-07-21 18:40:00|59.96|59.66|59.7|59.4|60|59.7|59.69|59.39|277
1721587500000|2024-07-21 18:45:00|59.71|59.41|59.61|59.31|59.8|59.5|59.61|59.31|306
1721587800000|2024-07-21 18:50:00|59.62|59.32|59.68|59.38|59.7|59.4|59.57|59.27|218
1721588100000|2024-07-21 18:55:00|59.67|59.37|59.58|59.28|59.68|59.38|59.57|59.27|158
1721588400000|2024-07-21 19:00:00|59.57|59.27|59.3|59|59.58|59.28|59.3|59|223
1721588700000|2024-07-21 19:05:00|59.31|59.01|59.47|59.17|59.55|59.25|59.31|59.01|168
1721589000000|2024-07-21 19:10:00|59.48|59.18|59.39|59.09|59.52|59.22|59.27|58.97|222
1721589300000|2024-07-21 19:15:00|59.4|59.1|59.45|59.15|59.45|59.15|59.28|58.98|214
1721589600000|2024-07-21 19:20:00|59.46|59.16|59.58|59.28|59.59|59.29|59.36|59.06|175
1721589900000|2024-07-21 19:25:00|59.59|59.29|59.71|59.41|59.8|59.5|59.5|59.2|211
1721590200000|2024-07-21 19:30:00|59.7|59.4|59.96|59.66|60.07|59.77|59.7|59.4|376
1721590500000|2024-07-21 19:35:00|59.97|59.67|59.97|59.67|60.08|59.78|59.93|59.63|245
1721590800000|2024-07-21 19:40:00|59.98|59.68|60.37|59.07|60.49|59.69|59.97|58.98|134
1721591100000|2024-07-21 19:45:00|60.38|59.08|60.52|59.22|60.55|59.25|60.28|58.98|216
1721591400000|2024-07-21 19:50:00|60.51|59.21|60.51|59.21|60.57|59.27|60.46|59.16|184
1721591700000|2024-07-21 19:55:00|60.52|59.22|60.66|59.36|60.66|59.36|60.51|59.21|151
1721592000000|2024-07-21 20:00:00|60.65|59.35|60.68|59.38|60.71|59.41|60.63|59.33|165
1721592300000|2024-07-21 20:05:00|60.69|59.39|60.78|59.48|60.79|59.49|60.62|59.32|143
1721592600000|2024-07-21 20:10:00|60.79|59.49|60.97|59.67|61.02|59.72|60.76|59.46|106
1721592900000|2024-07-21 20:15:00|60.98|59.68|61.26|59.96|61.3|60|60.97|59.67|224
1721593200000|2024-07-21 20:20:00|61.27|59.97|61.46|60.16|61.49|60.19|61.18|59.88|329
1721593500000|2024-07-21 20:25:00|61.45|60.15|61.74|60.44|61.78|60.48|61.45|60.15|273
1721593800000|2024-07-21 20:30:00|61.75|60.45|61.8|60.5|61.88|60.58|61.64|60.34|313
1721594100000|2024-07-21 20:35:00|61.79|60.49|61.85|60.55|61.85|60.55|61.61|60.31|299
1721594400000|2024-07-21 20:40:00|61.86|60.56|61.8|60.5|61.91|60.61|61.76|60.46|242
1721594700000|2024-07-21 20:45:00|61.81|60.51|61.77|60.47|61.92|60.62|61.71|60.41|229
1721595000000|2024-07-21 20:50:00|61.76|60.46|61.84|60.54|61.96|60.66|61.72|60.42|216
1721595300000|2024-07-21 20:55:00|61.85|60.55|61.25|60.95|61.86|61.04|61.17|60.49|245
1721595600000|2024-07-21 21:00:00|61.26|60.96|61.26|60.96|61.39|61.09|61.23|60.93|180
1721595900000|2024-07-21 21:05:00|61.27|60.97|61.14|60.84|61.31|61.01|61.14|60.84|113
1721596200000|2024-07-21 21:10:00|61.13|60.83|61.08|60.78|61.14|60.84|61.01|60.71|166
1721596500000|2024-07-21 21:15:00|61.09|60.79|61.2|60.9|61.26|60.96|61.08|60.78|65
1721596800000|2024-07-21 21:20:00|61.21|60.91|61.1|60.8|61.21|60.91|61.1|60.8|55
1721597100000|2024-07-21 21:25:00|61.11|60.81|61.29|60.99|61.3|61|61.11|60.81|47
1721597400000|2024-07-21 21:30:00|61.28|60.98|61.27|60.97|61.33|61.03|61.21|60.91|80
1721597700000|2024-07-21 21:35:00|61.28|60.98|61.51|61.21|61.52|61.22|61.28|60.98|107
1721598000000|2024-07-21 21:40:00|61.5|61.2|61.36|61.06|61.54|61.24|61.36|61.06|90
1721598300000|2024-07-21 21:45:00|61.35|61.05|61.31|61.01|61.35|61.05|61.3|61|77
1721598600000|2024-07-21 21:50:00|61.32|61.02|61.35|61.05|61.41|61.11|61.31|61.01|85
1721598900000|2024-07-21 21:55:00|61.36|61.06|61.37|61.07|61.38|61.08|61.33|61.03|26
1721599200000|2024-07-21 22:00:00|61.39|61.09|61.61|61.31|61.62|61.32|61.39|61.09|265
1721599500000|2024-07-21 22:05:00|61.62|61.32|61.46|61.16|61.63|61.33|61.36|61.06|224
1721599800000|2024-07-21 22:10:00|61.47|61.17|61.38|61.08|61.47|61.17|61.37|61.07|123
1721600100000|2024-07-21 22:15:00|61.39|61.09|61.3|61|61.46|61.16|61.29|60.99|154
1721600400000|2024-07-21 22:20:00|61.31|61.01|61.32|61.02|61.36|61.06|61.29|60.99|90
1721600700000|2024-07-21 22:25:00|61.33|61.03|61.26|60.96|61.37|61.07|61.26|60.96|95
1721601000000|2024-07-21 22:30:00|61.27|60.97|61.18|60.88|61.32|61.02|61.16|60.86|96
1721601300000|2024-07-21 22:35:00|61.19|60.89|61.12|60.82|61.19|60.89|61.07|60.77|141
1721601600000|2024-07-21 22:40:00|61.11|60.81|61.18|60.88|61.21|60.91|61.11|60.81|125
1721601900000|2024-07-21 22:45:00|61.19|60.89|61.18|60.88|61.28|60.98|61.17|60.87|96
1721602200000|2024-07-21 22:50:00|61.19|60.89|61.16|60.86|61.19|60.89|61.16|60.86|72
1721602500000|2024-07-21 22:55:00|61.15|60.85|61.09|60.79|61.15|60.85|61.07|60.77|49
1721602800000|2024-07-21 23:00:00|61.11|60.81|61.21|60.91|61.29|60.99|61.11|60.81|99
1721603100000|2024-07-21 23:05:00|61.2|60.9|61.21|60.91|61.32|61.02|61.2|60.9|158
1721603400000|2024-07-21 23:10:00|61.2|60.9|61.22|60.92|61.28|60.98|61.2|60.9|105
1721603700000|2024-07-21 23:15:00|61.23|60.93|61.18|60.88|61.26|60.96|61.11|60.81|176
1721604000000|2024-07-21 23:20:00|61.19|60.89|61.14|60.84|61.21|60.91|61.12|60.82|187
1721604300000|2024-07-21 23:25:00|61.17|60.87|61.19|60.89|61.21|60.91|61.17|60.87|73
1721604600000|2024-07-21 23:30:00|61.2|60.9|61.08|60.78|61.22|60.92|61.08|60.78|68
1721604900000|2024-07-21 23:35:00|61.09|60.79|60.97|60.67|61.09|60.79|60.96|60.66|94
1721605200000|2024-07-21 23:40:00|60.98|60.68|60.96|60.66|61.06|60.76|60.95|60.65|200
1721605500000|2024-07-21 23:45:00|60.97|60.67|60.89|60.59|60.99|60.69|60.87|60.57|136
1721605800000|2024-07-21 23:50:00|60.88|60.58|60.99|60.69|61.02|60.72|60.88|60.58|137
1721606100000|2024-07-21 23:55:00|60.98|60.68|60.98|60.68|60.99|60.69|60.97|60.67|23
1721606400000|2024-07-22 00:00:00|61|60.7|61.02|60.72|61.07|60.77|60.97|60.67|187
1721606700000|2024-07-22 00:05:00|61.01|60.71|61.07|60.77|61.22|60.92|60.99|60.69|241
1721607000000|2024-07-22 00:10:00|61.06|60.76|61.15|60.85|61.21|60.91|61.05|60.75|191
1721607300000|2024-07-22 00:15:00|61.16|60.86|61.15|60.85|61.21|60.91|61.04|60.74|193
1721607600000|2024-07-22 00:20:00|61.16|60.86|61.14|60.84|61.19|60.89|61.07|60.77|246
1721607900000|2024-07-22 00:25:00|61.15|60.85|61.23|60.93|61.25|60.95|61.15|60.85|189
1721608200000|2024-07-22 00:30:00|61.21|60.91|61.37|61.07|61.37|61.07|61.21|60.91|151
1721608500000|2024-07-22 00:35:00|61.36|61.06|61.36|61.06|61.41|61.11|61.32|61.02|186
1721608800000|2024-07-22 00:40:00|61.37|61.07|61.38|61.08|61.41|61.11|61.35|61.05|135
1721609100000|2024-07-22 00:45:00|61.39|61.09|61.25|60.95|61.4|61.1|61.25|60.95|158
1721609400000|2024-07-22 00:50:00|61.24|60.94|61.18|60.88|61.31|61.01|61.16|60.86|160
1721609700000|2024-07-22 00:55:00|61.17|60.87|61|60.7|61.19|60.89|60.97|60.67|135
1721610000000|2024-07-22 01:00:00|60.99|60.69|60.98|60.68|61.06|60.76|60.88|60.58|170
1721610300000|2024-07-22 01:05:00|60.97|60.67|60.99|60.69|61.02|60.72|60.91|60.61|149
1721610600000|2024-07-22 01:10:00|60.98|60.68|60.8|60.5|60.99|60.69|60.73|60.43|144
1721610900000|2024-07-22 01:15:00|60.81|60.51|60.7|60.4|60.9|60.6|60.52|60.22|251
1721611200000|2024-07-22 01:20:00|60.71|60.41|60.76|60.46|60.87|60.57|60.71|60.41|235
1721611500000|2024-07-22 01:25:00|60.75|60.45|60.74|60.44|60.84|60.54|60.73|60.43|91
1721611800000|2024-07-22 01:30:00|60.73|60.43|60.85|60.55|60.86|60.56|60.7|60.4|139
1721612100000|2024-07-22 01:35:00|60.86|60.56|60.85|60.55|60.89|60.59|60.84|60.54|138
1721612400000|2024-07-22 01:40:00|60.86|60.56|60.92|60.62|60.99|60.69|60.86|60.56|132
1721612700000|2024-07-22 01:45:00|60.91|60.61|60.77|60.47|60.93|60.63|60.77|60.47|125
1721613000000|2024-07-22 01:50:00|60.78|60.48|60.71|60.41|60.78|60.48|60.7|60.4|91
1721613300000|2024-07-22 01:55:00|60.72|60.42|60.72|60.42|60.74|60.44|60.68|60.38|62
1721613600000|2024-07-22 02:00:00|60.73|60.43|60.72|60.42|60.8|60.5|60.7|60.4|71
1721613900000|2024-07-22 02:05:00|60.7|60.4|60.75|60.45|60.76|60.46|60.63|60.33|61
1721614200000|2024-07-22 02:10:00|60.76|60.46|60.77|60.47|60.78|60.48|60.68|60.38|77
1721614500000|2024-07-22 02:15:00|60.76|60.46|60.89|60.59|60.9|60.6|60.76|60.46|136
1721614800000|2024-07-22 02:20:00|60.9|60.6|60.83|60.53|60.95|60.65|60.83|60.53|138
1721615100000|2024-07-22 02:25:00|60.84|60.54|60.9|60.6|60.99|60.69|60.83|60.53|123
1721615400000|2024-07-22 02:30:00|60.89|60.59|60.96|60.66|60.98|60.68|60.88|60.58|105
1721615700000|2024-07-22 02:35:00|60.97|60.67|60.95|60.65|60.97|60.67|60.9|60.6|62
1721616000000|2024-07-22 02:40:00|60.96|60.66|60.94|60.64|60.97|60.67|60.88|60.58|89
1721616300000|2024-07-22 02:45:00|60.95|60.65|61.08|60.78|61.11|60.81|60.95|60.65|88
1721616600000|2024-07-22 02:50:00|61.09|60.79|61.1|60.8|61.11|60.81|61.08|60.78|48
1721616900000|2024-07-22 02:55:00|61.09|60.79|61.08|60.78|61.12|60.82|61.07|60.77|23
1721617200000|2024-07-22 03:00:00|61.09|60.79|61.01|60.71|61.1|60.8|61.01|60.71|33
1721617500000|2024-07-22 03:05:00|61.02|60.72|61.05|60.75|61.05|60.75|60.98|60.68|156
1721617800000|2024-07-22 03:10:00|61.04|60.74|60.99|60.69|61.1|60.8|60.99|60.69|91
1721618100000|2024-07-22 03:15:00|61|60.7|61.05|60.75|61.08|60.78|60.96|60.66|67
1721618400000|2024-07-22 03:20:00|61.04|60.74|60.9|60.6|61.05|60.75|60.89|60.59|69
1721618700000|2024-07-22 03:25:00|60.89|60.59|60.84|60.54|60.93|60.63|60.82|60.52|124
1721619000000|2024-07-22 03:30:00|60.85|60.55|60.86|60.56|60.86|60.56|60.77|60.47|76
1721619300000|2024-07-22 03:35:00|60.88|60.58|60.65|60.35|60.89|60.59|60.65|60.35|48
1721619600000|2024-07-22 03:40:00|60.64|60.34|60.58|60.28|60.64|60.34|60.56|60.26|61
1721619900000|2024-07-22 03:45:00|60.61|60.31|60.63|60.33|60.65|60.35|60.58|60.28|62
1721620200000|2024-07-22 03:50:00|60.62|60.32|60.59|60.29|60.64|60.34|60.49|60.19|104
1721620500000|2024-07-22 03:55:00|60.6|60.3|60.55|60.25|60.6|60.3|60.54|60.24|95
1721620800000|2024-07-22 04:00:00|60.54|60.24|60.48|60.18|60.56|60.26|60.43|60.13|245
1721621100000|2024-07-22 04:05:00|60.47|60.17|60.45|60.15|60.52|60.22|60.42|60.12|178
1721621400000|2024-07-22 04:10:00|60.46|60.16|60.59|60.29|60.6|60.3|60.44|60.14|207
1721621700000|2024-07-22 04:15:00|60.6|60.3|60.61|60.31|60.64|60.34|60.57|60.27|183
1721622000000|2024-07-22 04:20:00|60.6|60.3|60.6|60.3|60.61|60.31|60.56|60.26|49
1721622300000|2024-07-22 04:25:00|60.59|60.29|60.48|60.18|60.61|60.31|60.48|60.18|42
1721622600000|2024-07-22 04:30:00|60.49|60.19|60.46|60.16|60.57|60.27|60.45|60.15|99
1721622900000|2024-07-22 04:35:00|60.45|60.15|60.31|60.01|60.46|60.16|60.29|59.99|188
1721623200000|2024-07-22 04:40:00|60.3|60|60.35|60.05|60.37|60.07|60.27|59.97|67
1721623500000|2024-07-22 04:45:00|60.34|60.04|60.37|60.07|60.38|60.08|60.24|59.94|176
1721623800000|2024-07-22 04:50:00|60.38|60.08|60.36|60.06|60.4|60.1|60.35|60.05|164
1721624100000|2024-07-22 04:55:00|60.37|60.07|60.36|60.06|60.38|60.08|60.33|60.03|92
1721624400000|2024-07-22 05:00:00|60.35|60.05|60.12|59.82|60.38|60.08|60.1|59.8|125
1721624700000|2024-07-22 05:05:00|60.13|59.83|60.07|59.77|60.14|59.84|60.04|59.74|149
1721625000000|2024-07-22 05:10:00|60.06|59.76|60.05|59.75|60.09|59.79|59.93|59.63|139
1721625300000|2024-07-22 05:15:00|60.06|59.76|59.96|59.66|60.08|59.78|59.93|59.63|197
1721625600000|2024-07-22 05:20:00|59.97|59.67|59.88|59.58|59.99|59.69|59.85|59.55|267
1721625900000|2024-07-22 05:25:00|59.87|59.57|59.91|59.61|59.94|59.64|59.87|59.57|204
1721626200000|2024-07-22 05:30:00|59.92|59.62|59.8|59.5|59.92|59.62|59.75|59.45|218
1721626500000|2024-07-22 05:35:00|59.79|59.49|59.68|59.38|59.85|59.55|59.66|59.36|181
1721626800000|2024-07-22 05:40:00|59.67|59.37|59.56|59.26|59.68|59.38|59.49|59.19|274
1721627100000|2024-07-22 05:45:00|59.57|59.27|59.54|59.24|59.58|59.28|59.34|59.04|324
1721627400000|2024-07-22 05:50:00|59.55|59.25|59.7|59.4|59.7|59.4|59.42|59.12|434
1721627700000|2024-07-22 05:55:00|59.68|59.38|59.68|59.38|59.72|59.42|59.65|59.35|231
1721628000000|2024-07-22 06:00:00|59.67|59.37|59.44|59.14|59.67|59.37|59.39|59.09|287
1721628300000|2024-07-22 06:05:00|59.46|59.16|59.55|59.25|59.59|59.29|59.45|59.15|213
1721628600000|2024-07-22 06:10:00|59.54|59.24|59.65|59.35|59.67|59.37|59.51|59.21|278
1721628900000|2024-07-22 06:15:00|59.66|59.36|59.47|59.17|59.67|59.37|59.39|59.09|351
1721629200000|2024-07-22 06:20:00|59.48|59.18|59.45|59.15|59.55|59.25|59.41|59.11|254
1721629500000|2024-07-22 06:25:00|59.46|59.16|59.3|59|59.46|59.16|59.25|58.95|228
1721629800000|2024-07-22 06:30:00|59.29|58.99|59.29|58.99|59.3|59|59.17|58.87|283
1721630100000|2024-07-22 06:35:00|59.28|58.98|59.01|58.71|59.29|58.99|59.01|58.71|303
1721630400000|2024-07-22 06:40:00|59.02|58.72|59.08|58.78|59.14|58.84|58.87|58.57|342
1721630700000|2024-07-22 06:45:00|59.07|58.77|58.97|58.67|59.1|58.8|58.82|58.52|389
1721631000000|2024-07-22 06:50:00|58.96|58.66|59.05|58.75|59.13|58.83|58.94|58.64|301
1721631300000|2024-07-22 06:55:00|59.04|58.74|59.11|58.81|59.14|58.84|58.97|58.67|234
1721631600000|2024-07-22 07:00:00|59.13|58.83|59.07|58.77|59.13|58.83|58.94|58.64|271
1721631900000|2024-07-22 07:05:00|59.08|58.78|59.02|58.72|59.16|58.86|58.97|58.67|252
1721632200000|2024-07-22 07:10:00|59.01|58.71|59.17|58.87|59.17|58.87|58.98|58.68|231
1721632500000|2024-07-22 07:15:00|59.16|58.86|59.12|58.82|59.26|58.96|59.03|58.73|249
1721632800000|2024-07-22 07:20:00|59.11|58.81|59.15|58.85|59.16|58.86|59.04|58.74|208
1721633100000|2024-07-22 07:25:00|59.16|58.86|59.01|58.71|59.19|58.89|58.93|58.63|146
1721633400000|2024-07-22 07:30:00|59.02|58.72|59.22|58.92|59.24|58.94|59.01|58.71|208
1721633700000|2024-07-22 07:35:00|59.21|58.91|59.2|58.9|59.3|59|59.18|58.88|182
1721634000000|2024-07-22 07:40:00|59.21|58.91|59.26|58.96|59.27|58.97|59.12|58.82|200
1721634300000|2024-07-22 07:45:00|59.27|58.97|59.17|58.87|59.27|58.97|59.17|58.87|166
1721634600000|2024-07-22 07:50:00|59.16|58.86|59.27|58.97|59.27|58.97|59.14|58.84|131
1721634900000|2024-07-22 07:55:00|59.28|58.98|59.18|58.88|59.28|58.98|59.12|58.82|135
1721635200000|2024-07-22 08:00:00|59.17|58.87|59.11|58.81|59.19|58.89|59.09|58.79|207
1721635500000|2024-07-22 08:05:00|59.1|58.8|59.33|59.03|59.39|59.09|59.03|58.73|237
1721635800000|2024-07-22 08:10:00|59.32|59.02|59.52|59.22|59.53|59.23|59.31|59.01|155
1721636100000|2024-07-22 08:15:00|59.51|59.21|59.33|59.03|59.51|59.21|59.33|59.03|247
1721636400000|2024-07-22 08:20:00|59.32|59.02|59.31|59.01|59.38|59.08|59.23|58.93|274
1721636700000|2024-07-22 08:25:00|59.3|59|59.31|59.01|59.38|59.08|59.22|58.92|261
1721637000000|2024-07-22 08:30:00|59.3|59|59.31|59.01|59.39|59.09|59.27|58.97|275
1721637300000|2024-07-22 08:35:00|59.3|59|59.28|58.98|59.37|59.07|59.25|58.95|247
1721637600000|2024-07-22 08:40:00|59.27|58.97|59.17|58.87|59.29|58.99|59.1|58.8|272
1721637900000|2024-07-22 08:45:00|59.16|58.86|59.07|58.77|59.2|58.9|59.02|58.72|298
1721638200000|2024-07-22 08:50:00|59.06|58.76|59.1|58.8|59.11|58.81|59.01|58.71|350
1721638500000|2024-07-22 08:55:00|59.09|58.79|59.16|58.86|59.19|58.89|59.09|58.79|247
1721638800000|2024-07-22 09:00:00|59.15|58.85|59.31|59.01|59.41|59.11|59.06|58.76|388
1721639100000|2024-07-22 09:05:00|59.3|59|59.39|59.09|59.42|59.12|59.27|58.97|194
1721639400000|2024-07-22 09:10:00|59.4|59.1|59.31|59.01|59.44|59.14|59.27|58.97|279
1721639700000|2024-07-22 09:15:00|59.32|59.02|59.37|59.07|59.46|59.16|59.27|58.97|382
1721640000000|2024-07-22 09:20:00|59.39|59.09|59.31|59.01|59.44|59.14|59.27|58.97|348
1721640300000|2024-07-22 09:25:00|59.32|59.02|59.41|59.11|59.45|59.15|59.3|59|210
1721640600000|2024-07-22 09:30:00|59.42|59.12|59.26|58.96|59.42|59.12|59.22|58.92|283
1721640900000|2024-07-22 09:35:00|59.27|58.97|59.32|59.02|59.32|59.02|59.19|58.89|309
1721641200000|2024-07-22 09:40:00|59.31|59.01|59.35|59.05|59.37|59.07|59.27|58.97|275
1721641500000|2024-07-22 09:45:00|59.34|59.04|59.26|58.96|59.37|59.07|59.19|58.89|336
1721641800000|2024-07-22 09:50:00|59.27|58.97|59.35|59.05|59.38|59.08|59.25|58.95|307
1721642100000|2024-07-22 09:55:00|59.34|59.04|59.41|59.11|59.43|59.13|59.33|59.03|320
1721642400000|2024-07-22 10:00:00|59.4|59.1|59.49|59.19|59.51|59.21|59.35|59.05|269
1721642700000|2024-07-22 10:05:00|59.5|59.2|59.42|59.12|59.5|59.2|59.39|59.09|180
1721643000000|2024-07-22 10:10:00|59.41|59.11|59.39|59.09|59.48|59.18|59.38|59.08|109
1721643300000|2024-07-22 10:15:00|59.38|59.08|59.5|59.2|59.51|59.21|59.31|59.01|181
1721643600000|2024-07-22 10:20:00|59.48|59.18|59.58|59.28|59.59|59.29|59.46|59.16|232
1721643900000|2024-07-22 10:25:00|59.57|59.27|59.7|59.4|59.71|59.41|59.54|59.24|201
1721644200000|2024-07-22 10:30:00|59.71|59.41|59.6|59.3|59.73|59.43|59.57|59.27|245
1721644500000|2024-07-22 10:35:00|59.59|59.29|59.56|59.26|59.62|59.32|59.56|59.26|237
1721644800000|2024-07-22 10:40:00|59.55|59.25|59.49|59.19|59.56|59.26|59.44|59.14|268
1721645100000|2024-07-22 10:45:00|59.5|59.2|59.5|59.2|59.51|59.21|59.38|59.08|272
1721645400000|2024-07-22 10:50:00|59.51|59.21|59.6|59.3|59.65|59.35|59.49|59.19|186
1721645700000|2024-07-22 10:55:00|59.61|59.31|59.54|59.24|59.61|59.31|59.5|59.2|273
1721646000000|2024-07-22 11:00:00|59.53|59.23|59.55|59.25|59.6|59.3|59.52|59.22|203
1721646300000|2024-07-22 11:05:00|59.54|59.24|59.47|59.17|59.56|59.26|59.47|59.17|133
1721646600000|2024-07-22 11:10:00|59.46|59.16|59.62|59.32|59.65|59.35|59.44|59.14|137
1721646900000|2024-07-22 11:15:00|59.63|59.33|59.59|59.29|59.67|59.37|59.5|59.2|231
1721647200000|2024-07-22 11:20:00|59.58|59.28|59.53|59.23|59.61|59.31|59.52|59.22|176
1721647500000|2024-07-22 11:25:00|59.52|59.22|59.63|59.33|59.64|59.34|59.46|59.16|208
1721647800000|2024-07-22 11:30:00|59.62|59.32|59.71|59.41|59.73|59.43|59.59|59.29|263
1721648100000|2024-07-22 11:35:00|59.72|59.42|59.65|59.35|59.74|59.44|59.63|59.33|305
1721648400000|2024-07-22 11:40:00|59.64|59.34|59.64|59.34|59.72|59.42|59.63|59.33|283
1721648700000|2024-07-22 11:45:00|59.66|59.36|59.82|59.52|59.85|59.55|59.63|59.33|322
1721649000000|2024-07-22 11:50:00|59.83|59.53|59.84|59.54|59.86|59.56|59.79|59.49|233
1721649300000|2024-07-22 11:55:00|59.82|59.52|59.83|59.53|59.91|59.61|59.8|59.5|183
1721649600000|2024-07-22 12:00:00|59.82|59.52|59.69|59.39|59.85|59.55|59.67|59.37|113
1721649900000|2024-07-22 12:05:00|59.7|59.4|59.6|59.3|59.7|59.4|59.6|59.3|75
1721650200000|2024-07-22 12:10:00|59.61|59.31|59.55|59.25|59.61|59.31|59.46|59.16|190
1721650500000|2024-07-22 12:15:00|59.53|59.23|59.72|59.42|59.72|59.42|59.51|59.21|263
1721650800000|2024-07-22 12:20:00|59.71|59.41|59.84|59.54|59.9|59.6|59.71|59.41|197
1721651100000|2024-07-22 12:25:00|59.85|59.55|59.83|59.53|59.87|59.57|59.8|59.5|96
1721651400000|2024-07-22 12:30:00|59.82|59.52|59.81|59.51|59.91|59.61|59.79|59.49|142
1721651700000|2024-07-22 12:35:00|59.8|59.5|59.86|59.56|59.89|59.59|59.79|59.49|130
1721652000000|2024-07-22 12:40:00|59.87|59.57|59.71|59.41|59.87|59.57|59.68|59.38|83
1721652300000|2024-07-22 12:45:00|59.72|59.42|59.77|59.47|59.79|59.49|59.67|59.37|100
1721652600000|2024-07-22 12:50:00|59.76|59.46|59.75|59.45|59.78|59.48|59.67|59.37|116
1721652900000|2024-07-22 12:55:00|59.76|59.46|59.68|59.38|59.76|59.46|59.65|59.35|109
1721653200000|2024-07-22 13:00:00|59.69|59.39|59.73|59.43|59.83|59.53|59.62|59.32|206
1721653500000|2024-07-22 13:05:00|59.72|59.42|59.79|59.49|59.82|59.52|59.69|59.39|174
1721653800000|2024-07-22 13:10:00|59.8|59.5|59.6|59.3|59.84|59.54|59.6|59.3|50
1721654100000|2024-07-22 13:15:00|59.62|59.32|59.55|59.25|59.64|59.34|59.47|59.17|106
1721654400000|2024-07-22 13:20:00|59.56|59.26|59.56|59.26|59.66|59.36|59.55|59.25|59
1721654700000|2024-07-22 13:25:00|59.53|59.23|59.42|59.12|59.55|59.25|59.41|59.11|54
1721655000000|2024-07-22 13:30:00|59.43|59.13|59.63|59.33|59.64|59.34|59.32|59.02|209
1721655300000|2024-07-22 13:35:00|59.64|59.34|59.58|59.28|59.81|59.51|59.58|59.28|294
1721655600000|2024-07-22 13:40:00|59.59|59.29|59.38|59.08|59.7|59.4|59.22|58.92|330
1721655900000|2024-07-22 13:45:00|59.39|59.09|59.15|58.85|59.4|59.1|59.13|58.83|466
1721656200000|2024-07-22 13:50:00|59.16|58.86|59.14|58.84|59.28|58.98|59.06|58.76|314
1721656500000|2024-07-22 13:55:00|59.16|58.86|59.04|58.74|59.16|58.86|58.93|58.63|246
1721656800000|2024-07-22 14:00:00|59.03|58.73|59.02|58.72|59.17|58.87|58.84|58.54|264
1721657100000|2024-07-22 14:05:00|59.01|58.71|59.02|58.72|59.09|58.79|58.95|58.65|206
1721657400000|2024-07-22 14:10:00|59.01|58.71|59.2|58.9|59.31|59.01|59|58.7|193
1721657700000|2024-07-22 14:15:00|59.19|58.89|59.18|58.88|59.27|58.97|59|58.7|237
1721658000000|2024-07-22 14:20:00|59.17|58.87|59.01|58.71|59.29|58.99|58.88|58.58|196
1721658300000|2024-07-22 14:25:00|59|58.7|58.98|58.68|59.07|58.77|58.96|58.66|194
1721658600000|2024-07-22 14:30:00|58.99|58.69|58.8|58.5|59.02|58.72|58.75|58.45|278
1721658900000|2024-07-22 14:35:00|58.79|58.49|59.02|58.72|59.03|58.73|58.67|58.37|340
1721659200000|2024-07-22 14:40:00|59.03|58.73|58.85|58.55|59.06|58.76|58.84|58.54|206
1721659500000|2024-07-22 14:45:00|58.86|58.56|58.87|58.57|58.95|58.65|58.78|58.48|340
1721659800000|2024-07-22 14:50:00|58.86|58.56|58.87|58.57|58.93|58.63|58.72|58.42|299
1721660100000|2024-07-22 14:55:00|58.88|58.58|58.96|58.66|58.96|58.66|58.77|58.47|305
1721660400000|2024-07-22 15:00:00|58.95|58.65|59.03|58.73|59.11|58.81|58.83|58.53|397
1721660700000|2024-07-22 15:05:00|59.04|58.74|58.84|58.54|59.04|58.74|58.81|58.51|231
1721661000000|2024-07-22 15:10:00|58.85|58.55|59.04|58.74|59.08|58.78|58.83|58.53|372
1721661300000|2024-07-22 15:15:00|59.03|58.73|59.1|58.8|59.13|58.83|58.97|58.67|350
1721661600000|2024-07-22 15:20:00|59.11|58.81|59.1|58.8|59.27|58.97|59.08|58.78|383
1721661900000|2024-07-22 15:25:00|59.09|58.79|59.12|58.82|59.26|58.96|59.07|58.77|387
1721662200000|2024-07-22 15:30:00|59.11|58.81|59.26|58.96|59.27|58.97|59.11|58.81|387
1721662500000|2024-07-22 15:35:00|59.27|58.97|59.29|58.99|59.35|59.05|59.22|58.92|365
1721662800000|2024-07-22 15:40:00|59.28|58.98|59.16|58.86|59.33|59.03|59.16|58.86|286
1721663100000|2024-07-22 15:45:00|59.17|58.87|59.28|58.98|59.33|59.03|59.13|58.83|323
1721663400000|2024-07-22 15:50:00|59.27|58.97|59.25|58.95|59.37|59.07|59.25|58.95|203
1721663700000|2024-07-22 15:55:00|59.26|58.96|59.2|58.9|59.29|58.99|59.17|58.87|172
1721664000000|2024-07-22 16:00:00|59.19|58.89|59.27|58.97|59.27|58.97|59.06|58.76|301
1721664300000|2024-07-22 16:05:00|59.28|58.98|59.39|59.09|59.4|59.1|59.25|58.95|247
1721664600000|2024-07-22 16:10:00|59.41|59.11|59.46|59.16|59.5|59.2|59.39|59.09|225
1721664900000|2024-07-22 16:15:00|59.45|59.15|59.46|59.16|59.54|59.24|59.42|59.12|208
1721665200000|2024-07-22 16:20:00|59.45|59.15|59.41|59.11|59.46|59.16|59.31|59.01|291
1721665500000|2024-07-22 16:25:00|59.39|59.09|59.45|59.15|59.49|59.19|59.36|59.06|265
1721665800000|2024-07-22 16:30:00|59.44|59.14|59.37|59.07|59.45|59.15|59.23|58.93|387
1721666100000|2024-07-22 16:35:00|59.36|59.06|59.41|59.11|59.46|59.16|59.35|59.05|237
1721666400000|2024-07-22 16:40:00|59.4|59.1|59.52|59.22|59.54|59.24|59.37|59.07|187
1721666700000|2024-07-22 16:45:00|59.53|59.23|59.27|58.97|59.59|59.29|59.27|58.97|177
1721667000000|2024-07-22 16:50:00|59.26|58.96|59.29|58.99|59.37|59.07|59.21|58.91|186
1721667300000|2024-07-22 16:55:00|59.3|59|59.22|58.92|59.35|59.05|59.2|58.9|184
1721667600000|2024-07-22 17:00:00|59.23|58.93|59.17|58.87|59.28|58.98|59.12|58.82|208
1721667900000|2024-07-22 17:05:00|59.18|58.88|59.13|58.83|59.23|58.93|59.13|58.83|153
1721668200000|2024-07-22 17:10:00|59.14|58.84|59.21|58.91|59.21|58.91|59.12|58.82|104
1721668500000|2024-07-22 17:15:00|59.22|58.92|59.35|59.05|59.36|59.06|59.22|58.92|149
1721668800000|2024-07-22 17:20:00|59.36|59.06|59.33|59.03|59.39|59.09|59.28|58.98|184
1721669100000|2024-07-22 17:25:00|59.32|59.02|59.33|59.03|59.38|59.08|59.31|59.01|120
1721669400000|2024-07-22 17:30:00|59.32|59.02|59.4|59.1|59.43|59.13|59.3|59|82
1721669700000|2024-07-22 17:35:00|59.41|59.11|59.49|59.19|59.51|59.21|59.38|59.08|71
1721670000000|2024-07-22 17:40:00|59.48|59.18|59.41|59.11|59.49|59.19|59.41|59.11|138
1721670300000|2024-07-22 17:45:00|59.4|59.1|59.47|59.17|59.53|59.23|59.4|59.1|80
1721670600000|2024-07-22 17:50:00|59.48|59.18|59.48|59.18|59.52|59.22|59.42|59.12|67
1721670900000|2024-07-22 17:55:00|59.49|59.19|59.51|59.21|59.53|59.23|59.47|59.17|65
1721671200000|2024-07-22 18:00:00|59.49|59.19|59.54|59.24|59.58|59.28|59.48|59.18|56
1721671500000|2024-07-22 18:05:00|59.55|59.25|59.56|59.26|59.61|59.31|59.41|59.11|189
1721671800000|2024-07-22 18:10:00|59.57|59.27|59.51|59.21|59.58|59.28|59.48|59.18|151
1721672100000|2024-07-22 18:15:00|59.5|59.2|59.45|59.15|59.5|59.2|59.42|59.12|57
1721672400000|2024-07-22 18:20:00|59.46|59.16|59.42|59.12|59.47|59.17|59.34|59.04|74
1721672700000|2024-07-22 18:25:00|59.43|59.13|59.32|59.02|59.43|59.13|59.31|59.01|52
1721673000000|2024-07-22 18:30:00|59.31|59.01|59.38|59.08|59.39|59.09|59.21|58.91|39
1721673300000|2024-07-22 18:35:00|59.4|59.1|59.29|58.99|59.4|59.1|59.29|58.99|42
1721673600000|2024-07-22 18:40:00|59.3|59|59.3|59|59.32|59.02|59.29|58.99|13
1721673900000|2024-07-22 18:45:00|59.29|58.99|59.27|58.97|59.4|59.1|59.27|58.97|28
1721674200000|2024-07-22 18:50:00|59.28|58.98|59.31|59.01|59.38|59.08|59.28|58.98|37
1721674500000|2024-07-22 18:55:00|59.3|59|59.23|58.93|59.3|59|59.22|58.92|46
1721674800000|2024-07-22 19:00:00|59.22|58.92|59.2|58.9|59.23|58.93|59.12|58.82|49
1721675100000|2024-07-22 19:05:00|59.19|58.89|59.22|58.92|59.23|58.93|59.17|58.87|31
1721675400000|2024-07-22 19:10:00|59.21|58.91|59.31|59.01|59.36|59.06|59.21|58.91|55
1721675700000|2024-07-22 19:15:00|59.3|59|59.27|58.97|59.4|59.1|59.25|58.95|68
1721676000000|2024-07-22 19:20:00|59.28|58.98|59.27|58.97|59.31|59.01|59.24|58.94|58
1721676300000|2024-07-22 19:25:00|59.28|58.98|59.27|58.97|59.29|58.99|59.25|58.95|90
1721676600000|2024-07-22 19:30:00|59.26|58.96|59.29|58.99|59.36|59.06|59.21|58.91|134
1721676900000|2024-07-22 19:35:00|59.28|58.98|59.31|59.01|59.33|59.03|59.26|58.96|43
1721677200000|2024-07-22 19:40:00|59.3|59|59.31|59.01|59.38|59.08|59.29|58.99|33
1721677500000|2024-07-22 19:45:00|59.32|59.02|59.5|59.2|59.53|59.23|59.32|59.02|131
1721677800000|2024-07-22 19:50:00|59.49|59.19|59.5|59.2|59.61|59.31|59.49|59.19|155
1721678100000|2024-07-22 19:55:00|59.51|59.21|59.62|59.32|59.63|59.33|59.51|59.21|70
1721678400000|2024-07-22 20:00:00|59.63|59.33|59.54|59.24|59.67|59.37|59.46|59.16|98
1721678700000|2024-07-22 20:05:00|59.52|59.22|59.48|59.18|59.53|59.23|59.43|59.13|121
1721679000000|2024-07-22 20:10:00|59.47|59.17|59.62|59.32|59.63|59.33|59.47|59.17|38
1721679300000|2024-07-22 20:15:00|59.61|59.31|59.5|59.2|59.62|59.32|59.49|59.19|47
1721679600000|2024-07-22 20:20:00|59.51|59.21|59.41|59.11|59.54|59.24|59.41|59.11|28
1721679900000|2024-07-22 20:25:00|59.42|59.12|59.41|59.11|59.53|59.23|59.41|59.11|34
1721680200000|2024-07-22 20:30:00|59.4|59.1|59.33|59.03|59.45|59.15|59.33|59.03|30
1721680500000|2024-07-22 20:35:00|59.34|59.04|59.44|59.14|59.45|59.15|59.34|59.04|153
1721680800000|2024-07-22 20:40:00|59.43|59.13|59.45|59.15|59.51|59.21|59.43|59.13|120
1721681100000|2024-07-22 20:45:00|59.44|59.14|59.42|59.12|59.46|59.16|59.37|59.07|61
1721681400000|2024-07-22 20:50:00|59.41|59.11|59.37|59.07|59.47|59.17|59.31|59.01|46
1721681700000|2024-07-22 20:55:00|59.35|59.05|59.36|59.06|59.45|59.15|59.3|59|34
1721682000000|2024-07-22 21:00:00|59.35|59.05|59.21|58.91|59.4|59.1|59.2|58.9|187
1721682300000|2024-07-22 21:05:00|59.22|58.92|59.2|58.9|59.26|58.96|59.19|58.89|70
1721682600000|2024-07-22 21:10:00|59.18|58.88|59.19|58.89|59.23|58.93|59.09|58.79|132
1721682900000|2024-07-22 21:15:00|59.18|58.88|59.06|58.76|59.28|58.98|59.06|58.76|132
1721683200000|2024-07-22 21:20:00|59.05|58.75|58.82|58.52|59.06|58.76|58.71|58.41|160
1721683500000|2024-07-22 21:25:00|58.84|58.54|58.91|58.61|58.91|58.61|58.84|58.54|39
1721683800000|2024-07-22 21:30:00|58.9|58.6|58.99|58.69|58.99|58.69|58.81|58.51|62
1721684100000|2024-07-22 21:35:00|59|58.7|59.04|58.74|59.04|58.74|59|58.7|43
1721684400000|2024-07-22 21:40:00|59.03|58.73|59|58.7|59.03|58.73|58.98|58.68|46
1721684700000|2024-07-22 21:45:00|58.99|58.69|59.06|58.76|59.06|58.76|58.99|58.69|49
1721685000000|2024-07-22 21:50:00|59.05|58.75|58.97|58.67|59.06|58.76|58.97|58.67|45
1721685300000|2024-07-22 21:55:00|58.96|58.66|58.86|58.56|58.97|58.67|58.83|58.53|60
1721685600000|2024-07-22 22:00:00|58.87|58.57|58.7|58.4|58.87|58.57|58.6|58.3|145
1721685900000|2024-07-22 22:05:00|58.67|58.37|58.53|58.23|58.67|58.37|58.49|58.19|169
1721686200000|2024-07-22 22:10:00|58.52|58.22|58.48|58.18|58.58|58.28|58.36|58.06|153
1721686500000|2024-07-22 22:15:00|58.49|58.19|58.52|58.22|58.62|58.32|58.4|58.1|143
1721686800000|2024-07-22 22:20:00|58.51|58.21|58.5|58.2|58.58|58.28|58.48|58.18|176
1721687100000|2024-07-22 22:25:00|58.51|58.21|58.61|58.31|58.65|58.35|58.48|58.18|73
1721687400000|2024-07-22 22:30:00|58.62|58.32|58.6|58.3|58.68|58.38|58.52|58.22|73
1721687700000|2024-07-22 22:35:00|58.59|58.29|58.52|58.22|58.72|58.42|58.52|58.22|146
1721688000000|2024-07-22 22:40:00|58.53|58.23|58.65|58.35|58.66|58.36|58.53|58.23|100
1721688300000|2024-07-22 22:45:00|58.64|58.34|58.61|58.31|58.69|58.39|58.6|58.3|106
1721688600000|2024-07-22 22:50:00|58.62|58.32|58.65|58.35|58.71|58.41|58.62|58.32|146
1721688900000|2024-07-22 22:55:00|58.64|58.34|58.48|58.18|58.64|58.34|58.47|58.17|69
1721689200000|2024-07-22 23:00:00|58.49|58.19|58.44|58.14|58.56|58.26|58.38|58.08|126
1721689500000|2024-07-22 23:05:00|58.45|58.15|58.24|57.94|58.47|58.17|58.24|57.94|118
1721689800000|2024-07-22 23:10:00|58.25|57.95|58.11|57.81|58.27|57.97|58.02|57.72|228
1721690100000|2024-07-22 23:15:00|58.12|57.82|58.28|57.98|58.32|58.02|58.02|57.72|190
1721690400000|2024-07-22 23:20:00|58.29|57.99|58.42|58.12|58.43|58.13|58.23|57.93|153
1721690700000|2024-07-22 23:25:00|58.43|58.13|58.46|58.16|58.47|58.17|58.41|58.11|104
1721691000000|2024-07-22 23:30:00|58.45|58.15|58.43|58.13|58.55|58.25|58.42|58.12|120
1721691300000|2024-07-22 23:35:00|58.42|58.12|58.53|58.23|58.53|58.23|58.36|58.06|171
1721691600000|2024-07-22 23:40:00|58.54|58.24|58.45|58.15|58.54|58.24|58.44|58.14|114
1721691900000|2024-07-22 23:45:00|58.46|58.16|58.41|58.11|58.53|58.23|58.4|58.1|107
1721692200000|2024-07-22 23:50:00|58.42|58.12|58.44|58.14|58.51|58.21|58.4|58.1|122
1721692500000|2024-07-22 23:55:00|58.43|58.13|58.42|58.12|58.43|58.13|58.36|58.06|147
1721692800000|2024-07-23 00:00:00|58.43|58.13|58.42|58.12|58.5|58.2|58.33|58.03|147
1721693100000|2024-07-23 00:05:00|58.41|58.11|58.57|58.27|58.61|58.31|58.41|58.11|99
1721693400000|2024-07-23 00:10:00|58.58|58.28|58.7|58.4|58.7|58.4|58.58|58.28|111
1721693700000|2024-07-23 00:15:00|58.69|58.39|58.62|58.32|58.73|58.43|58.61|58.31|155
1721694000000|2024-07-23 00:20:00|58.61|58.31|58.48|58.18|58.64|58.34|58.48|58.18|95
1721694300000|2024-07-23 00:25:00|58.47|58.17|58.51|58.21|58.52|58.22|58.47|58.17|109
1721694600000|2024-07-23 00:30:00|58.5|58.2|58.7|58.4|58.72|58.42|58.5|58.2|139
1721694900000|2024-07-23 00:35:00|58.69|58.39|58.81|58.51|58.82|58.52|58.69|58.39|124
1721695200000|2024-07-23 00:40:00|58.82|58.52|58.81|58.51|58.87|58.57|58.81|58.51|58
1721695500000|2024-07-23 00:45:00|58.82|58.52|59.04|58.74|59.07|58.77|58.81|58.51|110
1721695800000|2024-07-23 00:50:00|59.03|58.73|59.01|58.71|59.06|58.76|58.99|58.69|119
1721696100000|2024-07-23 00:55:00|59|58.7|58.89|58.59|59|58.7|58.88|58.58|110
1721696400000|2024-07-23 01:00:00|58.88|58.58|58.94|58.64|58.97|58.67|58.79|58.49|174
1721696700000|2024-07-23 01:05:00|58.96|58.66|58.88|58.58|59.06|58.76|58.88|58.58|98
1721697000000|2024-07-23 01:10:00|58.89|58.59|59.15|58.85|59.15|58.85|58.85|58.55|88
1721697300000|2024-07-23 01:15:00|59.14|58.84|59.15|58.85|59.22|58.92|59.12|58.82|115
1721697600000|2024-07-23 01:20:00|59.16|58.86|59.4|59.1|59.4|59.1|59.16|58.86|58
1721697900000|2024-07-23 01:25:00|59.41|59.11|59.29|58.99|59.44|59.14|59.28|58.98|74
1721698200000|2024-07-23 01:30:00|59.3|59|59.33|59.03|59.44|59.14|59.29|58.99|98
1721698500000|2024-07-23 01:35:00|59.34|59.04|59.26|58.96|59.45|59.15|59.2|58.9|97
1721698800000|2024-07-23 01:40:00|59.27|58.97|59.15|58.85|59.29|58.99|59.15|58.85|83
1721699100000|2024-07-23 01:45:00|59.16|58.86|59.28|58.98|59.3|59|59.16|58.86|137
1721699400000|2024-07-23 01:50:00|59.29|58.99|59.29|58.99|59.36|59.06|59.29|58.99|119
1721699700000|2024-07-23 01:55:00|59.3|59|59.25|58.95|59.35|59.05|59.2|58.9|114
1721700000000|2024-07-23 02:00:00|59.26|58.96|59.31|59.01|59.43|59.13|59.21|58.91|163
1721700300000|2024-07-23 02:05:00|59.3|59|59.3|59|59.37|59.07|59.29|58.99|102
1721700600000|2024-07-23 02:10:00|59.31|59.01|59.04|58.74|59.34|59.04|59.04|58.74|104
1721700900000|2024-07-23 02:15:00|59.05|58.75|59.1|58.8|59.14|58.84|58.96|58.66|155
1721701200000|2024-07-23 02:20:00|59.11|58.81|59.1|58.8|59.14|58.84|59.06|58.76|113
1721701500000|2024-07-23 02:25:00|59.09|58.79|59.1|58.8|59.17|58.87|59.06|58.76|70
1721701800000|2024-07-23 02:30:00|59.09|58.79|59.2|58.9|59.32|59.02|59.07|58.77|84
1721702100000|2024-07-23 02:35:00|59.19|58.89|59.17|58.87|59.23|58.93|59.14|58.84|75
1721702400000|2024-07-23 02:40:00|59.16|58.86|59.32|59.02|59.33|59.03|59.16|58.86|68
1721702700000|2024-07-23 02:45:00|59.33|59.03|59.23|58.93|59.36|59.06|59.15|58.85|64
1721703000000|2024-07-23 02:50:00|59.22|58.92|59.17|58.87|59.23|58.93|59.14|58.84|69
1721703300000|2024-07-23 02:55:00|59.18|58.88|59.2|58.9|59.22|58.92|59.16|58.86|81
1721703600000|2024-07-23 03:00:00|59.19|58.89|59.18|58.88|59.24|58.94|59.14|58.84|67
1721703900000|2024-07-23 03:05:00|59.19|58.89|59.21|58.91|59.23|58.93|59.16|58.86|69
1721704200000|2024-07-23 03:10:00|59.22|58.92|59.15|58.85|59.22|58.92|59.13|58.83|75
1721704500000|2024-07-23 03:15:00|59.16|58.86|59.04|58.74|59.18|58.88|59.03|58.73|76
1721704800000|2024-07-23 03:20:00|59.05|58.75|59.03|58.73|59.1|58.8|58.97|58.67|94
1721705100000|2024-07-23 03:25:00|59.04|58.74|59.07|58.77|59.08|58.78|59.03|58.73|37
1721705400000|2024-07-23 03:30:00|59.06|58.76|59.05|58.75|59.06|58.76|58.99|58.69|39
1721705700000|2024-07-23 03:35:00|59.06|58.76|59.06|58.76|59.1|58.8|59.02|58.72|84
1721706000000|2024-07-23 03:40:00|59.05|58.75|58.98|58.68|59.06|58.76|58.95|58.65|56
1721706300000|2024-07-23 03:45:00|58.99|58.69|59.05|58.75|59.06|58.76|58.98|58.68|55
1721706600000|2024-07-23 03:50:00|59.04|58.74|58.95|58.65|59.05|58.75|58.92|58.62|67
1721706900000|2024-07-23 03:55:00|58.94|58.64|58.87|58.57|58.94|58.64|58.86|58.56|52
1721707200000|2024-07-23 04:00:00|58.85|58.55|58.85|58.55|58.89|58.59|58.79|58.49|89
1721707500000|2024-07-23 04:05:00|58.84|58.54|58.85|58.55|58.88|58.58|58.84|58.54|49
1721707800000|2024-07-23 04:10:00|58.84|58.54|58.88|58.58|58.89|58.59|58.81|58.51|44
1721708100000|2024-07-23 04:15:00|58.87|58.57|58.81|58.51|58.88|58.58|58.81|58.51|48
1721708400000|2024-07-23 04:20:00|58.8|58.5|58.67|58.37|58.81|58.51|58.66|58.36|117
1721708700000|2024-07-23 04:25:00|58.66|58.36|58.54|58.24|58.69|58.39|58.48|58.18|109
1721709000000|2024-07-23 04:30:00|58.53|58.23|58.35|58.05|58.55|58.25|58.35|58.05|158
1721709300000|2024-07-23 04:35:00|58.36|58.06|58.09|57.79|58.37|58.07|58.09|57.79|141
1721709600000|2024-07-23 04:40:00|58.1|57.8|58.06|57.76|58.11|57.81|57.97|57.67|57
1721709900000|2024-07-23 04:45:00|58.07|57.77|58.24|57.94|58.25|57.95|58.01|57.71|120
1721710200000|2024-07-23 04:50:00|58.23|57.93|58.22|57.92|58.28|57.98|58.19|57.89|53
1721710500000|2024-07-23 04:55:00|58.21|57.91|58.18|57.88|58.28|57.98|58.18|57.88|67
1721710800000|2024-07-23 05:00:00|58.17|57.87|58.12|57.82|58.27|57.97|58.11|57.81|104
1721711100000|2024-07-23 05:05:00|58.13|57.83|57.87|57.57|58.21|57.91|57.87|57.57|97
1721711400000|2024-07-23 05:10:00|57.88|57.58|58.03|57.73|58.12|57.82|57.87|57.57|126
1721711700000|2024-07-23 05:15:00|58.04|57.74|57.71|57.41|58.07|57.77|57.69|57.39|188
1721712000000|2024-07-23 05:20:00|57.74|57.44|57.62|57.32|57.81|57.51|57.5|57.2|350
1721712300000|2024-07-23 05:25:00|57.61|57.31|57.85|57.55|57.85|57.55|57.59|57.29|293
1721712600000|2024-07-23 05:30:00|57.83|57.53|57.62|57.32|57.84|57.54|57.52|57.22|277
1721712900000|2024-07-23 05:35:00|57.63|57.33|57.74|57.44|57.74|57.44|57.53|57.23|202
1721713200000|2024-07-23 05:40:00|57.73|57.43|57.66|57.36|57.82|57.52|57.6|57.3|161
1721713500000|2024-07-23 05:45:00|57.65|57.35|57.76|57.46|57.85|57.55|57.62|57.32|174
1721713800000|2024-07-23 05:50:00|57.75|57.45|57.69|57.39|57.75|57.45|57.59|57.29|159
1721714100000|2024-07-23 05:55:00|57.7|57.4|57.71|57.41|57.74|57.44|57.6|57.3|102
1721714400000|2024-07-23 06:00:00|57.72|57.42|57.89|57.59|57.91|57.61|57.68|57.38|208
1721714700000|2024-07-23 06:05:00|57.9|57.6|57.95|57.65|57.96|57.66|57.8|57.5|182
1721715000000|2024-07-23 06:10:00|57.96|57.66|57.86|57.56|57.96|57.66|57.85|57.55|187
1721715300000|2024-07-23 06:15:00|57.87|57.57|57.75|57.45|57.98|57.68|57.75|57.45|173
1721715600000|2024-07-23 06:20:00|57.76|57.46|57.81|57.51|57.84|57.54|57.75|57.45|138
1721715900000|2024-07-23 06:25:00|57.8|57.5|57.79|57.49|57.85|57.55|57.77|57.47|76
1721716200000|2024-07-23 06:30:00|57.8|57.5|57.64|57.34|57.8|57.5|57.57|57.27|188
1721716500000|2024-07-23 06:35:00|57.63|57.33|57.51|57.21|57.68|57.38|57.43|57.13|131
1721716800000|2024-07-23 06:40:00|57.5|57.2|57.74|57.44|57.77|57.47|57.5|57.2|179
1721717100000|2024-07-23 06:45:00|57.75|57.45|57.73|57.43|57.76|57.46|57.56|57.26|199
1721717400000|2024-07-23 06:50:00|57.72|57.42|57.78|57.48|57.82|57.52|57.72|57.42|136
1721717700000|2024-07-23 06:55:00|57.77|57.47|57.85|57.55|57.87|57.57|57.77|57.47|99
1721718000000|2024-07-23 07:00:00|57.84|57.54|57.87|57.57|57.87|57.57|57.71|57.41|166
1721718300000|2024-07-23 07:05:00|57.88|57.58|57.75|57.45|57.93|57.63|57.74|57.44|226
1721718600000|2024-07-23 07:10:00|57.76|57.46|57.76|57.46|57.82|57.52|57.7|57.4|173
1721718900000|2024-07-23 07:15:00|57.75|57.45|57.8|57.5|57.91|57.61|57.73|57.43|165
1721719200000|2024-07-23 07:20:00|57.81|57.51|57.74|57.44|57.83|57.53|57.74|57.44|193
1721719500000|2024-07-23 07:25:00|57.75|57.45|57.59|57.29|57.78|57.48|57.54|57.24|123
1721719800000|2024-07-23 07:30:00|57.6|57.3|57.78|57.48|57.88|57.58|57.57|57.27|210
1721720100000|2024-07-23 07:35:00|57.77|57.47|57.85|57.55|57.91|57.61|57.75|57.45|168
1721720400000|2024-07-23 07:40:00|57.86|57.56|57.86|57.56|57.94|57.64|57.78|57.48|140
1721720700000|2024-07-23 07:45:00|57.85|57.55|57.8|57.5|57.87|57.57|57.74|57.44|120
1721721000000|2024-07-23 07:50:00|57.81|57.51|57.84|57.54|57.86|57.56|57.77|57.47|131
1721721300000|2024-07-23 07:55:00|57.83|57.53|57.85|57.55|57.85|57.55|57.8|57.5|50
1721721600000|2024-07-23 08:00:00|57.86|57.56|57.91|57.61|58|57.7|57.8|57.5|125
1721721900000|2024-07-23 08:05:00|57.92|57.62|57.94|57.64|57.96|57.66|57.9|57.6|112
1721722200000|2024-07-23 08:10:00|57.93|57.63|57.95|57.65|57.95|57.65|57.87|57.57|65
1721722500000|2024-07-23 08:15:00|57.94|57.64|57.99|57.69|58.04|57.74|57.94|57.64|94
1721722800000|2024-07-23 08:20:00|58.01|57.71|58.1|57.8|58.1|57.8|57.99|57.69|95
1721723100000|2024-07-23 08:25:00|58.09|57.79|58.24|57.94|58.27|57.97|58.01|57.71|138
1721723400000|2024-07-23 08:30:00|58.25|57.95|58.58|58.28|58.59|58.29|58.24|57.94|276
1721723700000|2024-07-23 08:35:00|58.59|58.29|58.71|58.41|58.82|58.52|58.52|58.22|311
1721724000000|2024-07-23 08:40:00|58.7|58.4|58.64|58.34|58.75|58.45|58.57|58.27|227
1721724300000|2024-07-23 08:45:00|58.63|58.33|58.72|58.42|58.75|58.45|58.57|58.27|262
1721724600000|2024-07-23 08:50:00|58.71|58.41|58.67|58.37|58.85|58.55|58.67|58.37|178
1721724900000|2024-07-23 08:55:00|58.68|58.38|58.74|58.44|58.75|58.45|58.65|58.35|197
1721725200000|2024-07-23 09:00:00|58.75|58.45|58.83|58.53|58.84|58.54|58.66|58.36|191
1721725500000|2024-07-23 09:05:00|58.82|58.52|58.7|58.4|58.86|58.56|58.69|58.39|108
1721725800000|2024-07-23 09:10:00|58.71|58.41|58.63|58.33|58.77|58.47|58.55|58.25|75
1721726100000|2024-07-23 09:15:00|58.62|58.32|58.73|58.43|58.79|58.49|58.59|58.29|161
1721726400000|2024-07-23 09:20:00|58.72|58.42|58.79|58.49|58.79|58.49|58.68|58.38|136
1721726700000|2024-07-23 09:25:00|58.78|58.48|58.81|58.51|58.84|58.54|58.7|58.4|189
1721727000000|2024-07-23 09:30:00|58.8|58.5|58.97|58.67|58.98|58.68|58.8|58.5|159
1721727300000|2024-07-23 09:35:00|58.96|58.66|58.85|58.55|58.97|58.67|58.8|58.5|207
1721727600000|2024-07-23 09:40:00|58.86|58.56|58.86|58.56|58.95|58.65|58.81|58.51|132
1721727900000|2024-07-23 09:45:00|58.88|58.58|58.84|58.54|58.89|58.59|58.79|58.49|189
1721728200000|2024-07-23 09:50:00|58.83|58.53|58.82|58.52|58.86|58.56|58.8|58.5|149
1721728500000|2024-07-23 09:55:00|58.81|58.51|58.81|58.51|58.85|58.55|58.79|58.49|131
1721728800000|2024-07-23 10:00:00|58.8|58.5|58.66|58.36|58.83|58.53|58.62|58.32|86
1721729100000|2024-07-23 10:05:00|58.68|58.38|58.75|58.45|58.79|58.49|58.61|58.31|145
1721729400000|2024-07-23 10:10:00|58.76|58.46|58.75|58.45|58.79|58.49|58.71|58.41|189
1721729700000|2024-07-23 10:15:00|58.74|58.44|58.72|58.42|58.75|58.45|58.58|58.28|204
1721730000000|2024-07-23 10:20:00|58.71|58.41|58.76|58.46|58.8|58.5|58.66|58.36|138
1721730300000|2024-07-23 10:25:00|58.77|58.47|58.88|58.58|58.89|58.59|58.76|58.46|103
1721730600000|2024-07-23 10:30:00|58.87|58.57|58.88|58.58|59.03|58.73|58.82|58.52|239
1721730900000|2024-07-23 10:35:00|58.89|58.59|58.81|58.51|58.91|58.61|58.8|58.5|139
1721731200000|2024-07-23 10:40:00|58.82|58.52|58.72|58.42|58.84|58.54|58.7|58.4|139
1721731500000|2024-07-23 10:45:00|58.71|58.41|58.67|58.37|58.75|58.45|58.61|58.31|164
1721731800000|2024-07-23 10:50:00|58.68|58.38|58.72|58.42|58.75|58.45|58.67|58.37|139
1721732100000|2024-07-23 10:55:00|58.71|58.41|58.67|58.37|58.75|58.45|58.67|58.37|140
1721732400000|2024-07-23 11:00:00|58.66|58.36|58.43|58.13|58.67|58.37|58.27|57.97|266
1721732700000|2024-07-23 11:05:00|58.44|58.14|58.55|58.25|58.6|58.3|58.41|58.11|264
1721733000000|2024-07-23 11:10:00|58.56|58.26|58.51|58.21|58.63|58.33|58.48|58.18|182
1721733300000|2024-07-23 11:15:00|58.52|58.22|58.5|58.2|58.61|58.31|58.47|58.17|236
1721733600000|2024-07-23 11:20:00|58.49|58.19|58.28|57.98|58.5|58.2|58.26|57.96|179
1721733900000|2024-07-23 11:25:00|58.29|57.99|58.41|58.11|58.47|58.17|58.28|57.98|164
1721734200000|2024-07-23 11:30:00|58.4|58.1|58.55|58.25|58.59|58.29|58.37|58.07|242
1721734500000|2024-07-23 11:35:00|58.56|58.26|58.58|58.28|58.65|58.35|58.51|58.21|276
1721734800000|2024-07-23 11:40:00|58.59|58.29|58.67|58.37|58.7|58.4|58.59|58.29|161
1721735100000|2024-07-23 11:45:00|58.68|58.38|58.81|58.51|58.85|58.55|58.67|58.37|129
1721735400000|2024-07-23 11:50:00|58.8|58.5|58.73|58.43|58.84|58.54|58.67|58.37|141
1721735700000|2024-07-23 11:55:00|58.74|58.44|58.69|58.39|58.76|58.46|58.69|58.39|93
1721736000000|2024-07-23 12:00:00|58.67|58.37|58.65|58.35|58.76|58.46|58.62|58.32|173
1721736300000|2024-07-23 12:05:00|58.66|58.36|58.52|58.22|58.69|58.39|58.5|58.2|125
1721736600000|2024-07-23 12:10:00|58.51|58.21|58.46|58.16|58.56|58.26|58.39|58.09|145
1721736900000|2024-07-23 12:15:00|58.45|58.15|58.6|58.3|58.64|58.34|58.44|58.14|119
1721737200000|2024-07-23 12:20:00|58.59|58.29|58.44|58.14|58.61|58.31|58.43|58.13|111
1721737500000|2024-07-23 12:25:00|58.45|58.15|58.31|58.01|58.45|58.15|58.25|57.95|225
1721737800000|2024-07-23 12:30:00|58.32|58.02|58.27|57.97|58.36|58.06|58.2|57.9|236
1721738100000|2024-07-23 12:35:00|58.28|57.98|58.5|58.2|58.5|58.2|58.28|57.98|192
1721738400000|2024-07-23 12:40:00|58.49|58.19|58.54|58.24|58.57|58.27|58.41|58.11|130
1721738700000|2024-07-23 12:45:00|58.53|58.23|58.56|58.26|58.59|58.29|58.49|58.19|114
1721739000000|2024-07-23 12:50:00|58.55|58.25|58.6|58.3|58.65|58.35|58.5|58.2|123
1721739300000|2024-07-23 12:55:00|58.59|58.29|58.59|58.29|58.63|58.33|58.58|58.28|65
1721739600000|2024-07-23 13:00:00|58.58|58.28|58.64|58.34|58.67|58.37|58.48|58.18|148
1721739900000|2024-07-23 13:05:00|58.63|58.33|58.54|58.24|58.65|58.35|58.46|58.16|237
1721740200000|2024-07-23 13:10:00|58.55|58.25|58.36|58.06|58.55|58.25|58.27|57.97|231
1721740500000|2024-07-23 13:15:00|58.37|58.07|58.46|58.16|58.47|58.17|58.31|58.01|264
1721740800000|2024-07-23 13:20:00|58.45|58.15|58.5|58.2|58.6|58.3|58.41|58.11|257
1721741100000|2024-07-23 13:25:00|58.52|58.22|58.33|58.03|58.54|58.24|58.26|57.96|277
1721741400000|2024-07-23 13:30:00|58.34|58.04|58.54|58.24|58.55|58.25|57.95|57.65|498
1721741700000|2024-07-23 13:35:00|58.53|58.23|58.55|58.25|58.75|58.45|58.48|58.18|564
1721742000000|2024-07-23 13:40:00|58.54|58.24|58.43|58.13|58.57|58.27|58.23|57.93|539
1721742300000|2024-07-23 13:45:00|58.42|58.12|58.21|57.91|58.42|58.12|58.03|57.73|480
1721742600000|2024-07-23 13:50:00|58.22|57.92|58.12|57.82|58.27|57.97|58.06|57.76|465
1721742900000|2024-07-23 13:55:00|58.11|57.81|58.31|58.01|58.4|58.1|58.11|57.81|312
1721743200000|2024-07-23 14:00:00|58.32|58.02|58.37|58.07|58.43|58.13|58.1|57.8|392
1721743500000|2024-07-23 14:05:00|58.36|58.06|58.61|58.31|58.71|58.41|58.33|58.03|554
1721743800000|2024-07-23 14:10:00|58.6|58.3|58.63|58.33|58.66|58.36|58.5|58.2|370
1721744100000|2024-07-23 14:15:00|58.64|58.34|58.79|58.49|58.81|58.51|58.59|58.29|444
1721744400000|2024-07-23 14:20:00|58.8|58.5|58.87|58.57|58.94|58.64|58.74|58.44|266
1721744700000|2024-07-23 14:25:00|58.86|58.56|59.01|58.71|59.12|58.82|58.86|58.56|326
1721745000000|2024-07-23 14:30:00|59.02|58.72|59.27|58.97|59.31|59.01|58.96|58.66|419
1721745300000|2024-07-23 14:35:00|59.28|58.98|59.47|59.17|59.56|59.26|59.24|58.94|496
1721745600000|2024-07-23 14:40:00|59.48|59.18|59.72|59.42|59.73|59.43|59.44|59.14|443
1721745900000|2024-07-23 14:45:00|59.71|59.41|59.51|59.21|59.73|59.43|59.43|59.13|518
1721746200000|2024-07-23 14:50:00|59.53|59.23|59.54|59.24|59.58|59.28|59.45|59.15|385
1721746500000|2024-07-23 14:55:00|59.53|59.23|59.53|59.23|59.55|59.25|59.47|59.17|292
1721746800000|2024-07-23 15:00:00|59.52|59.22|59.27|58.97|59.54|59.24|59.23|58.93|309
1721747100000|2024-07-23 15:05:00|59.28|58.98|59.24|58.94|59.29|58.99|59.08|58.78|366
1721747400000|2024-07-23 15:10:00|59.25|58.95|59.31|59.01|59.35|59.05|59.2|58.9|294
1721747700000|2024-07-23 15:15:00|59.3|59|59.25|58.95|59.4|59.1|59.19|58.89|330
1721748000000|2024-07-23 15:20:00|59.26|58.96|59.38|59.08|59.44|59.14|59.23|58.93|332
1721748300000|2024-07-23 15:25:00|59.39|59.09|58.95|58.65|59.49|59.19|58.93|58.63|440
1721748600000|2024-07-23 15:30:00|58.94|58.64|58.97|58.67|59.17|58.87|58.89|58.59|550
1721748900000|2024-07-23 15:35:00|58.96|58.66|59.07|58.77|59.17|58.87|58.89|58.59|478
1721749200000|2024-07-23 15:40:00|59.06|58.76|59.05|58.75|59.21|58.91|59.01|58.71|403
1721749500000|2024-07-23 15:45:00|59.06|58.76|58.8|58.5|59.1|58.8|58.74|58.44|413
1721749800000|2024-07-23 15:50:00|58.79|58.49|58.79|58.49|58.9|58.6|58.76|58.46|398
1721750100000|2024-07-23 15:55:00|58.76|58.46|58.9|58.6|58.97|58.67|58.74|58.44|218
1721750400000|2024-07-23 16:00:00|58.89|58.59|58.86|58.56|58.95|58.65|58.66|58.36|323
1721750700000|2024-07-23 16:05:00|58.85|58.55|58.79|58.49|58.94|58.64|58.75|58.45|291
1721751000000|2024-07-23 16:10:00|58.8|58.5|58.41|58.11|58.82|58.52|58.35|58.05|332
1721751300000|2024-07-23 16:15:00|58.42|58.12|58.5|58.2|58.6|58.3|58.36|58.06|338
1721751600000|2024-07-23 16:20:00|58.49|58.19|58.46|58.16|58.6|58.3|58.42|58.12|384
1721751900000|2024-07-23 16:25:00|58.45|58.15|58.28|57.98|58.56|58.26|58.25|57.95|371
1721752200000|2024-07-23 16:30:00|58.29|57.99|58.27|57.97|58.3|58|58.06|57.76|349
1721752500000|2024-07-23 16:35:00|58.26|57.96|58.05|57.75|58.35|58.05|57.94|57.64|448
1721752800000|2024-07-23 16:40:00|58.04|57.74|57.69|57.39|58.12|57.82|57.66|57.36|406
1721753100000|2024-07-23 16:45:00|57.7|57.4|57.74|57.44|57.94|57.64|57.66|57.36|503
1721753400000|2024-07-23 16:50:00|57.75|57.45|57.12|56.82|57.77|57.47|57.06|56.76|488
1721753700000|2024-07-23 16:55:00|57.13|56.83|56.77|56.47|57.25|56.95|56.74|56.44|456
1721754000000|2024-07-23 17:00:00|56.78|56.48|56.97|56.67|57.22|56.92|56.7|56.4|594
1721754300000|2024-07-23 17:05:00|56.96|56.66|57.12|56.82|57.12|56.82|56.62|56.32|618
1721754600000|2024-07-23 17:10:00|57.11|56.81|57.1|56.8|57.17|56.87|56.84|56.54|472
1721754900000|2024-07-23 17:15:00|57.08|56.78|57.21|56.91|57.25|56.95|57.04|56.74|199
1721755200000|2024-07-23 17:20:00|57.22|56.92|57.23|56.93|57.28|56.98|56.99|56.69|349
1721755500000|2024-07-23 17:25:00|57.24|56.94|57.25|56.95|57.27|56.97|57.13|56.83|374
1721755800000|2024-07-23 17:30:00|57.26|56.96|57.11|56.81|57.27|56.97|56.92|56.62|480
1721756100000|2024-07-23 17:35:00|57.1|56.8|57.16|56.86|57.2|56.9|57.06|56.76|321
1721756400000|2024-07-23 17:40:00|57.15|56.85|57.18|56.88|57.23|56.93|57.04|56.74|280
1721756700000|2024-07-23 17:45:00|57.19|56.89|56.98|56.68|57.24|56.94|56.94|56.64|233
1721757000000|2024-07-23 17:50:00|56.97|56.67|57.16|56.86|57.17|56.87|56.96|56.66|181
1721757300000|2024-07-23 17:55:00|57.15|56.85|57.24|56.94|57.26|56.96|57.15|56.85|177
1721757600000|2024-07-23 18:00:00|57.23|56.93|57.04|56.74|57.27|56.97|57.03|56.73|248
1721757900000|2024-07-23 18:05:00|57.03|56.73|57.04|56.74|57.09|56.79|56.93|56.63|243
1721758200000|2024-07-23 18:10:00|57.05|56.75|57.14|56.84|57.14|56.84|56.99|56.69|152
1721758500000|2024-07-23 18:15:00|57.13|56.83|57.4|57.1|57.4|57.1|57.13|56.83|274
1721758800000|2024-07-23 18:20:00|57.39|57.09|57.55|57.25|57.56|57.26|57.34|57.04|309
1721759100000|2024-07-23 18:25:00|57.56|57.26|57.35|57.05|57.56|57.26|57.3|57|226
1721759400000|2024-07-23 18:30:00|57.36|57.06|57.37|57.07|57.53|57.23|57.35|57.05|279
1721759700000|2024-07-23 18:35:00|57.36|57.06|57.54|57.24|57.57|57.27|57.33|57.03|338
1721760000000|2024-07-23 18:40:00|57.53|57.23|57.75|57.45|57.8|57.5|57.5|57.2|281
1721760300000|2024-07-23 18:45:00|57.76|57.46|57.65|57.35|57.84|57.54|57.65|57.35|440
1721760600000|2024-07-23 18:50:00|57.66|57.36|57.66|57.36|57.73|57.43|57.57|57.27|365
1721760900000|2024-07-23 18:55:00|57.65|57.35|57.67|57.37|57.68|57.38|57.57|57.27|154
1721761200000|2024-07-23 19:00:00|57.66|57.36|57.66|57.36|57.73|57.43|57.6|57.3|370
1721761500000|2024-07-23 19:05:00|57.67|57.37|57.82|57.52|57.83|57.53|57.65|57.35|290
1721761800000|2024-07-23 19:10:00|57.83|57.53|57.85|57.55|57.94|57.64|57.73|57.43|181
1721762100000|2024-07-23 19:15:00|57.84|57.54|57.89|57.59|57.9|57.6|57.8|57.5|118
1721762400000|2024-07-23 19:20:00|57.9|57.6|58.04|57.74|58.05|57.75|57.82|57.52|120
1721762700000|2024-07-23 19:25:00|58.03|57.73|58.07|57.77|58.12|57.82|57.96|57.66|211
1721763000000|2024-07-23 19:30:00|58.08|57.78|57.91|57.61|58.08|57.78|57.88|57.58|403
1721763300000|2024-07-23 19:35:00|57.9|57.6|57.78|57.48|57.92|57.62|57.74|57.44|243
1721763600000|2024-07-23 19:40:00|57.77|57.47|57.95|57.65|57.96|57.66|57.75|57.45|138
1721763900000|2024-07-23 19:45:00|57.96|57.66|58.12|57.82|58.15|57.85|57.96|57.66|142
1721764200000|2024-07-23 19:50:00|58.11|57.81|58.12|57.82|58.22|57.92|58.05|57.75|172
1721764500000|2024-07-23 19:55:00|58.11|57.81|58.2|57.9|58.27|57.97|58.07|57.77|200
1721764800000|2024-07-23 20:00:00|58.19|57.89|58.38|58.08|58.4|58.1|58.16|57.86|253
1721765100000|2024-07-23 20:05:00|58.39|58.09|58.22|57.92|58.52|58.22|58.21|57.91|345
1721765400000|2024-07-23 20:10:00|58.21|57.91|58.28|57.98|58.41|58.11|58.19|57.89|358
1721765700000|2024-07-23 20:15:00|58.27|57.97|58.18|57.88|58.31|58.01|58.15|57.85|286
1721766000000|2024-07-23 20:20:00|58.17|57.87|58.37|58.07|58.39|58.09|58.16|57.86|336
1721766300000|2024-07-23 20:25:00|58.39|58.09|58.43|58.13|58.47|58.17|58.38|58.08|256
1721766600000|2024-07-23 20:30:00|58.42|58.12|58.53|58.23|58.53|58.23|58.36|58.06|287
1721766900000|2024-07-23 20:35:00|58.52|58.22|58.6|58.3|58.7|58.4|58.5|58.2|191
1721767200000|2024-07-23 20:40:00|58.61|58.31|58.53|58.23|58.65|58.35|58.51|58.21|167
1721767500000|2024-07-23 20:45:00|58.55|58.25|58.49|58.19|58.64|58.34|58.43|58.13|288
1721767800000|2024-07-23 20:50:00|58.51|58.21|58.58|58.28|58.63|58.33|58.44|58.14|368
1721768100000|2024-07-23 20:55:00|58.56|58.26|58.46|58.16|58.58|58.28|58.45|58.15|204
1721768400000|2024-07-23 21:00:00|58.45|58.15|58.4|58.1|58.47|58.17|58.36|58.06|105
1721768700000|2024-07-23 21:05:00|58.41|58.11|58.52|58.22|58.54|58.24|58.41|58.11|113
1721769000000|2024-07-23 21:10:00|58.51|58.21|58.79|58.49|58.79|58.49|58.5|58.2|129
1721769300000|2024-07-23 21:15:00|58.78|58.48|58.78|58.48|58.98|58.68|58.78|58.48|108
1721769600000|2024-07-23 21:20:00|58.77|58.47|58.66|58.36|58.78|58.48|58.65|58.35|57
1721769900000|2024-07-23 21:25:00|58.67|58.37|58.81|58.51|58.85|58.55|58.67|58.37|56
1721770200000|2024-07-23 21:30:00|58.82|58.52|58.66|58.36|58.82|58.52|58.62|58.32|85
1721770500000|2024-07-23 21:35:00|58.67|58.37|58.67|58.37|58.68|58.38|58.65|58.35|73
1721770800000|2024-07-23 21:40:00|58.66|58.36|58.81|58.51|58.81|58.51|58.65|58.35|99
1721771100000|2024-07-23 21:45:00|58.82|58.52|58.84|58.54|58.85|58.55|58.8|58.5|25
1721771400000|2024-07-23 21:50:00|58.85|58.55|58.74|58.44|58.87|58.57|58.73|58.43|94
1721771700000|2024-07-23 21:55:00|58.73|58.43|58.51|58.21|58.75|58.45|58.5|58.2|99
1721772000000|2024-07-23 22:00:00|58.5|58.2|58.49|58.19|58.54|58.24|58.41|58.11|319
1721772300000|2024-07-23 22:05:00|58.5|58.2|58.55|58.25|58.63|58.33|58.37|58.07|381
1721772600000|2024-07-23 22:10:00|58.53|58.23|58.47|58.17|58.64|58.34|58.42|58.12|252
1721772900000|2024-07-23 22:15:00|58.49|58.19|58.17|57.87|58.49|58.19|58.1|57.8|274
1721773200000|2024-07-23 22:20:00|58.16|57.86|58.27|57.97|58.31|58.01|58.12|57.82|266
1721773500000|2024-07-23 22:25:00|58.28|57.98|58.31|58.01|58.31|58.01|58.21|57.91|225
1721773800000|2024-07-23 22:30:00|58.3|58|58.31|58.01|58.33|58.03|58.22|57.92|262
1721774100000|2024-07-23 22:35:00|58.3|58|58.41|58.11|58.46|58.16|58.29|57.99|273
1721774400000|2024-07-23 22:40:00|58.42|58.12|58.48|58.18|58.53|58.23|58.41|58.11|109
1721774700000|2024-07-23 22:45:00|58.49|58.19|58.29|57.99|58.52|58.22|58.29|57.99|123
1721775000000|2024-07-23 22:50:00|58.3|58|58.36|58.06|58.43|58.13|58.3|58|83
1721775300000|2024-07-23 22:55:00|58.35|58.05|58.41|58.11|58.56|58.26|58.32|58.02|161
1721775600000|2024-07-23 23:00:00|58.42|58.12|58.48|58.18|58.54|58.24|58.39|58.09|201
1721775900000|2024-07-23 23:05:00|58.47|58.17|58.51|58.21|58.55|58.25|58.47|58.17|90
1721776200000|2024-07-23 23:10:00|58.52|58.22|58.76|58.46|58.81|58.51|58.52|58.22|157
1721776500000|2024-07-23 23:15:00|58.78|58.48|58.43|58.13|58.78|58.48|58.39|58.09|169
1721776800000|2024-07-23 23:20:00|58.42|58.12|58.41|58.11|58.45|58.15|58.38|58.08|71
1721777100000|2024-07-23 23:25:00|58.42|58.12|58.21|57.91|58.42|58.12|58.21|57.91|27
1721777400000|2024-07-23 23:30:00|58.22|57.92|58.29|57.99|58.36|58.06|58.22|57.92|41
1721777700000|2024-07-23 23:35:00|58.28|57.98|58.37|58.07|58.39|58.09|58.27|57.97|38
1721778000000|2024-07-23 23:40:00|58.36|58.06|58.25|57.95|58.36|58.06|58.25|57.95|27
1721778300000|2024-07-23 23:45:00|58.26|57.96|58.31|58.01|58.35|58.05|58.22|57.92|31
1721778600000|2024-07-23 23:50:00|58.32|58.02|58.27|57.97|58.35|58.05|58.27|57.97|76
1721778900000|2024-07-23 23:55:00|58.26|57.96|58.17|57.87|58.26|57.96|58.15|57.85|22
1721779200000|2024-07-24 00:00:00|58.16|57.86|58.39|58.09|58.39|58.09|58.07|57.77|56
1721779500000|2024-07-24 00:05:00|58.42|58.12|58.41|58.11|58.45|58.15|58.36|58.06|99
1721779800000|2024-07-24 00:10:00|58.42|58.12|58.32|58.02|58.51|58.21|58.29|57.99|104
1721780100000|2024-07-24 00:15:00|58.33|58.03|58.27|57.97|58.34|58.04|58.15|57.85|167
1721780400000|2024-07-24 00:20:00|58.28|57.98|58.03|57.73|58.28|57.98|58.03|57.73|149
1721780700000|2024-07-24 00:25:00|58.04|57.74|58.05|57.75|58.06|57.76|57.94|57.64|140
1721781000000|2024-07-24 00:30:00|58.04|57.74|57.83|57.53|58.05|57.75|57.83|57.53|202
1721781300000|2024-07-24 00:35:00|57.82|57.52|57.76|57.46|57.9|57.6|57.73|57.43|125
1721781600000|2024-07-24 00:40:00|57.75|57.45|57.58|57.28|57.76|57.46|57.58|57.28|129
1721781900000|2024-07-24 00:45:00|57.59|57.29|57.72|57.42|57.74|57.44|57.59|57.29|193
1721782200000|2024-07-24 00:50:00|57.73|57.43|57.66|57.36|57.73|57.43|57.63|57.33|92
1721782500000|2024-07-24 00:55:00|57.67|57.37|57.62|57.32|57.67|57.37|57.62|57.32|68
1721782800000|2024-07-24 01:00:00|57.63|57.33|57.84|57.54|57.85|57.55|57.62|57.32|154
1721783100000|2024-07-24 01:05:00|57.85|57.55|57.73|57.43|57.85|57.55|57.67|57.37|150
1721783400000|2024-07-24 01:10:00|57.72|57.42|57.63|57.33|57.75|57.45|57.63|57.33|106
1721783700000|2024-07-24 01:15:00|57.62|57.32|57.65|57.35|57.74|57.44|57.57|57.27|161
1721784000000|2024-07-24 01:20:00|57.66|57.36|57.87|57.57|57.94|57.64|57.66|57.36|182
1721784300000|2024-07-24 01:25:00|57.88|57.58|57.92|57.62|58.07|57.77|57.88|57.58|114
1721784600000|2024-07-24 01:30:00|57.91|57.61|57.82|57.52|57.97|57.67|57.76|57.46|150
1721784900000|2024-07-24 01:35:00|57.83|57.53|57.63|57.33|57.84|57.54|57.63|57.33|167
1721785200000|2024-07-24 01:40:00|57.64|57.34|57.48|57.18|57.64|57.34|57.4|57.1|137
1721785500000|2024-07-24 01:45:00|57.47|57.17|57.38|57.08|57.5|57.2|57.29|56.99|275
1721785800000|2024-07-24 01:50:00|57.37|57.07|57.57|57.27|57.61|57.31|57.37|57.07|251
1721786100000|2024-07-24 01:55:00|57.56|57.26|57.62|57.32|57.63|57.33|57.53|57.23|142
1721786400000|2024-07-24 02:00:00|57.63|57.33|57.54|57.24|57.66|57.36|57.53|57.23|232
1721786700000|2024-07-24 02:05:00|57.55|57.25|57.84|57.54|57.84|57.54|57.55|57.25|158
1721787000000|2024-07-24 02:10:00|57.85|57.55|57.72|57.42|57.85|57.55|57.66|57.36|117
1721787300000|2024-07-24 02:15:00|57.71|57.41|57.79|57.49|57.8|57.5|57.57|57.27|116
1721787600000|2024-07-24 02:20:00|57.78|57.48|57.85|57.55|57.91|57.61|57.62|57.32|105
1721787900000|2024-07-24 02:25:00|57.84|57.54|58.14|57.84|58.14|57.84|57.81|57.51|87
1721788200000|2024-07-24 02:30:00|58.13|57.83|58.3|58|58.3|58|58.08|57.78|120
1721788500000|2024-07-24 02:35:00|58.29|57.99|58.25|57.95|58.29|57.99|58.14|57.84|104
1721788800000|2024-07-24 02:40:00|58.23|57.93|58.17|57.87|58.23|57.93|58.15|57.85|105
1721789100000|2024-07-24 02:45:00|58.16|57.86|58.15|57.85|58.22|57.92|58.08|57.78|145
1721789400000|2024-07-24 02:50:00|58.16|57.86|58.28|57.98|58.31|58.01|58.16|57.86|86
1721789700000|2024-07-24 02:55:00|58.29|57.99|58.45|58.15|58.47|58.17|58.29|57.99|212
1721790000000|2024-07-24 03:00:00|58.44|58.14|58.37|58.07|58.52|58.22|58.37|58.07|213
1721790300000|2024-07-24 03:05:00|58.36|58.06|58.37|58.07|58.4|58.1|58.3|58|103
1721790600000|2024-07-24 03:10:00|58.36|58.06|58.39|58.09|58.41|58.11|58.32|58.02|82
1721790900000|2024-07-24 03:15:00|58.4|58.1|58.58|58.28|58.64|58.34|58.38|58.08|166
1721791200000|2024-07-24 03:20:00|58.59|58.29|58.58|58.28|58.7|58.4|58.56|58.26|176
1721791500000|2024-07-24 03:25:00|58.57|58.27|58.53|58.23|58.59|58.29|58.5|58.2|183
1721791800000|2024-07-24 03:30:00|58.52|58.22|58.59|58.29|58.63|58.33|58.48|58.18|300
1721792100000|2024-07-24 03:35:00|58.61|58.31|58.66|58.36|58.78|58.48|58.59|58.29|191
1721792400000|2024-07-24 03:40:00|58.65|58.35|58.68|58.38|58.71|58.41|58.56|58.26|266
1721792700000|2024-07-24 03:45:00|58.7|58.4|58.6|58.3|58.7|58.4|58.55|58.25|348
1721793000000|2024-07-24 03:50:00|58.62|58.32|58.71|58.41|58.74|58.44|58.61|58.31|218
1721793300000|2024-07-24 03:55:00|58.7|58.4|58.62|58.32|58.71|58.41|58.62|58.32|201
1721793600000|2024-07-24 04:00:00|58.63|58.33|58.68|58.38|58.73|58.43|58.53|58.23|199
1721793900000|2024-07-24 04:05:00|58.69|58.39|58.55|58.25|58.69|58.39|58.53|58.23|117
1721794200000|2024-07-24 04:10:00|58.56|58.26|58.64|58.34|58.65|58.35|58.55|58.25|121
1721794500000|2024-07-24 04:15:00|58.65|58.35|58.65|58.35|58.69|58.39|58.56|58.26|135
1721794800000|2024-07-24 04:20:00|58.64|58.34|58.52|58.22|58.66|58.36|58.49|58.19|39
1721795100000|2024-07-24 04:25:00|58.5|58.2|58.52|58.22|58.55|58.25|58.46|58.16|113
1721795400000|2024-07-24 04:30:00|58.53|58.23|58.53|58.23|58.64|58.34|58.47|58.17|225
1721795700000|2024-07-24 04:35:00|58.54|58.24|58.52|58.22|58.56|58.26|58.47|58.17|179
1721796000000|2024-07-24 04:40:00|58.53|58.23|58.52|58.22|58.54|58.24|58.45|58.15|165
1721796300000|2024-07-24 04:45:00|58.53|58.23|58.59|58.29|58.63|58.33|58.49|58.19|268
1721796600000|2024-07-24 04:50:00|58.6|58.3|58.68|58.38|58.68|58.38|58.56|58.26|261
1721796900000|2024-07-24 04:55:00|58.67|58.37|58.8|58.5|58.81|58.51|58.66|58.36|115
1721797200000|2024-07-24 05:00:00|58.81|58.51|58.66|58.36|58.9|58.6|58.65|58.35|224
1721797500000|2024-07-24 05:05:00|58.67|58.37|58.68|58.38|58.71|58.41|58.59|58.29|220
1721797800000|2024-07-24 05:10:00|58.67|58.37|58.65|58.35|58.68|58.38|58.6|58.3|188
1721798100000|2024-07-24 05:15:00|58.64|58.34|58.61|58.31|58.67|58.37|58.59|58.29|210
1721798400000|2024-07-24 05:20:00|58.59|58.29|58.56|58.26|58.61|58.31|58.43|58.13|217
1721798700000|2024-07-24 05:25:00|58.57|58.27|58.61|58.31|58.62|58.32|58.47|58.17|290
1721799000000|2024-07-24 05:30:00|58.62|58.32|58.69|58.39|58.75|58.45|58.59|58.29|51
1721799300000|2024-07-24 05:35:00|58.68|58.38|58.57|58.27|58.77|58.47|58.55|58.25|146
1721799600000|2024-07-24 05:40:00|58.56|58.26|58.7|58.4|58.71|58.41|58.5|58.2|378
1721799900000|2024-07-24 05:45:00|58.69|58.39|58.98|58.68|59.07|58.77|58.68|58.38|420
1721800200000|2024-07-24 05:50:00|58.99|58.69|58.96|58.66|59.05|58.75|58.95|58.65|420
1721800500000|2024-07-24 05:55:00|58.95|58.65|59.18|58.88|59.22|58.92|58.95|58.65|347
1721800800000|2024-07-24 06:00:00|59.2|58.9|59.15|58.85|59.22|58.92|59.05|58.75|488
1721801100000|2024-07-24 06:05:00|59.12|58.82|59.45|59.15|59.49|59.19|59.12|58.82|282
1721801400000|2024-07-24 06:10:00|59.44|59.14|59.44|59.14|59.51|59.21|59.36|59.06|358
1721801700000|2024-07-24 06:15:00|59.43|59.13|59.5|59.2|59.67|59.37|59.4|59.1|416
1721802000000|2024-07-24 06:20:00|59.52|59.22|59.19|58.89|59.54|59.24|59.11|58.81|389
1721802300000|2024-07-24 06:25:00|59.17|58.87|59.2|58.9|59.23|58.93|59.12|58.82|308
1721802600000|2024-07-24 06:30:00|59.19|58.89|59.28|58.98|59.4|59.1|59.19|58.89|283
1721802900000|2024-07-24 06:35:00|59.29|58.99|59.29|58.99|59.35|59.05|59.21|58.91|238
1721803200000|2024-07-24 06:40:00|59.3|59|59.36|59.06|59.36|59.06|59.22|58.92|174
1721803500000|2024-07-24 06:45:00|59.37|59.07|59.38|59.08|59.4|59.1|59.31|59.01|84
1721803800000|2024-07-24 06:50:00|59.37|59.07|59.36|59.06|59.39|59.09|59.31|59.01|125
1721804100000|2024-07-24 06:55:00|59.35|59.05|59.36|59.06|59.49|59.19|59.34|59.04|182
1721804400000|2024-07-24 07:00:00|59.35|59.05|59.17|58.87|59.39|59.09|59.16|58.86|204
1721804700000|2024-07-24 07:05:00|59.16|58.86|59.06|58.76|59.17|58.87|59.01|58.71|109
1721805000000|2024-07-24 07:10:00|59.07|58.77|59.11|58.81|59.16|58.86|59.01|58.71|67
1721805300000|2024-07-24 07:15:00|59.1|58.8|59.13|58.83|59.15|58.85|59.05|58.75|94
1721805600000|2024-07-24 07:20:00|59.12|58.82|59.18|58.88|59.22|58.92|59.12|58.82|126
1721805900000|2024-07-24 07:25:00|59.2|58.9|59.16|58.86|59.2|58.9|59.1|58.8|65
1721806200000|2024-07-24 07:30:00|59.15|58.85|59.11|58.81|59.17|58.87|59.1|58.8|76
1721806500000|2024-07-24 07:35:00|59.12|58.82|59.11|58.81|59.16|58.86|59.09|58.79|66
1721806800000|2024-07-24 07:40:00|59.12|58.82|59.26|58.96|59.27|58.97|59.12|58.82|76
1721807100000|2024-07-24 07:45:00|59.25|58.95|59.23|58.93|59.29|58.99|59.23|58.93|45
1721807400000|2024-07-24 07:50:00|59.24|58.94|59.24|58.94|59.29|58.99|59.19|58.89|129
1721807700000|2024-07-24 07:55:00|59.23|58.93|59.28|58.98|59.31|59.01|59.22|58.92|69
1721808000000|2024-07-24 08:00:00|59.29|58.99|59.08|58.78|59.32|59.02|59.08|58.78|89
1721808300000|2024-07-24 08:05:00|59.09|58.79|59.31|59.01|59.33|59.03|59.09|58.79|149
1721808600000|2024-07-24 08:10:00|59.32|59.02|59.26|58.96|59.35|59.05|59.23|58.93|186
1721808900000|2024-07-24 08:15:00|59.27|58.97|59.16|58.86|59.31|59.01|59.16|58.86|84
1721809200000|2024-07-24 08:20:00|59.17|58.87|59.09|58.79|59.18|58.88|59.08|58.78|41
1721809500000|2024-07-24 08:25:00|59.08|58.78|59.08|58.78|59.1|58.8|59.08|58.78|23
1721809800000|2024-07-24 08:30:00|59.09|58.79|59.3|59|59.39|59.09|59.08|58.78|147
1721810100000|2024-07-24 08:35:00|59.29|58.99|59.06|58.76|59.29|58.99|58.95|58.65|204
1721810400000|2024-07-24 08:40:00|59.05|58.75|59.09|58.79|59.09|58.79|58.81|58.51|251
1721810700000|2024-07-24 08:45:00|59.1|58.8|59.3|59|59.35|59.05|59.06|58.76|227
1721811000000|2024-07-24 08:50:00|59.29|58.99|59.37|59.07|59.47|59.17|59.29|58.99|150
1721811300000|2024-07-24 08:55:00|59.38|59.08|59.37|59.07|59.45|59.15|59.37|59.07|73
1721811600000|2024-07-24 09:00:00|59.38|59.08|59.15|58.85|59.38|59.08|59.14|58.84|101
1721811900000|2024-07-24 09:05:00|59.14|58.84|59.04|58.74|59.17|58.87|59.02|58.72|85
1721812200000|2024-07-24 09:10:00|59.03|58.73|58.64|58.34|59.04|58.74|58.6|58.3|188
1721812500000|2024-07-24 09:15:00|58.62|58.32|58.74|58.44|58.75|58.45|58.51|58.21|251
1721812800000|2024-07-24 09:20:00|58.75|58.45|58.93|58.63|58.93|58.63|58.74|58.44|100
1721813100000|2024-07-24 09:25:00|58.94|58.64|59.08|58.78|59.08|58.78|58.92|58.62|40
1721813400000|2024-07-24 09:30:00|59.09|58.79|59.16|58.86|59.16|58.86|59.04|58.74|50
1721813700000|2024-07-24 09:35:00|59.17|58.87|59.22|58.92|59.3|59|59.17|58.87|139
1721814000000|2024-07-24 09:40:00|59.23|58.93|59.29|58.99|59.31|59.01|59.22|58.92|51
1721814300000|2024-07-24 09:45:00|59.28|58.98|59.44|59.14|59.46|59.16|59.26|58.96|117
1721814600000|2024-07-24 09:50:00|59.45|59.15|59.27|58.97|59.57|59.27|59.27|58.97|194
1721814900000|2024-07-24 09:55:00|59.28|58.98|59.34|59.04|59.37|59.07|59.26|58.96|174
1721815200000|2024-07-24 10:00:00|59.35|59.05|59.27|58.97|59.36|59.06|59.2|58.9|263
1721815500000|2024-07-24 10:05:00|59.29|58.99|59.36|59.06|59.4|59.1|59.25|58.95|247
1721815800000|2024-07-24 10:10:00|59.35|59.05|59.34|59.04|59.4|59.1|59.34|59.04|147
1721816100000|2024-07-24 10:15:00|59.33|59.03|59.48|59.18|59.49|59.19|59.29|58.99|161
1721816400000|2024-07-24 10:20:00|59.49|59.19|59.52|59.22|59.52|59.22|59.32|59.02|224
1721816700000|2024-07-24 10:25:00|59.53|59.23|59.45|59.15|59.61|59.31|59.45|59.15|162
1721817000000|2024-07-24 10:30:00|59.43|59.13|59.51|59.21|59.58|59.28|59.4|59.1|245
1721817300000|2024-07-24 10:35:00|59.5|59.2|59.53|59.23|59.56|59.26|59.49|59.19|67
1721817600000|2024-07-24 10:40:00|59.54|59.24|59.54|59.24|59.65|59.35|59.53|59.23|194
1721817900000|2024-07-24 10:45:00|59.55|59.25|59.54|59.24|59.61|59.31|59.47|59.17|165
1721818200000|2024-07-24 10:50:00|59.55|59.25|59.49|59.19|59.63|59.33|59.46|59.16|212
1721818500000|2024-07-24 10:55:00|59.5|59.2|59.54|59.24|59.6|59.3|59.49|59.19|137
1721818800000|2024-07-24 11:00:00|59.55|59.25|59.51|59.21|59.61|59.31|59.45|59.15|198
1721819100000|2024-07-24 11:05:00|59.5|59.2|59.57|59.27|59.6|59.3|59.5|59.2|133
1721819400000|2024-07-24 11:10:00|59.56|59.26|59.55|59.25|59.6|59.3|59.46|59.16|123
1721819700000|2024-07-24 11:15:00|59.54|59.24|59.6|59.3|59.65|59.35|59.54|59.24|115
1721820000000|2024-07-24 11:20:00|59.59|59.29|59.63|59.33|59.66|59.36|59.58|59.28|118
1721820300000|2024-07-24 11:25:00|59.62|59.32|59.73|59.43|59.74|59.44|59.61|59.31|101
1721820600000|2024-07-24 11:30:00|59.74|59.44|59.89|59.59|59.89|59.59|59.67|59.37|85
1721820900000|2024-07-24 11:35:00|59.88|59.58|59.94|59.64|59.99|59.69|59.85|59.55|58
1721821200000|2024-07-24 11:40:00|59.93|59.63|59.98|59.68|60.01|59.71|59.89|59.59|95
1721821500000|2024-07-24 11:45:00|59.96|59.66|59.87|59.57|59.99|59.69|59.79|59.49|137
1721821800000|2024-07-24 11:50:00|59.86|59.56|59.79|59.49|59.89|59.59|59.74|59.44|109
1721822100000|2024-07-24 11:55:00|59.78|59.48|59.76|59.46|59.82|59.52|59.72|59.42|93
1721822400000|2024-07-24 12:00:00|59.77|59.47|59.68|59.38|59.84|59.54|59.68|59.38|102
1721822700000|2024-07-24 12:05:00|59.7|59.4|59.63|59.33|59.75|59.45|59.62|59.32|115
1721823000000|2024-07-24 12:10:00|59.64|59.34|59.62|59.32|59.73|59.43|59.6|59.3|86
1721823300000|2024-07-24 12:15:00|59.63|59.33|59.62|59.32|59.67|59.37|59.54|59.24|102
1721823600000|2024-07-24 12:20:00|59.6|59.3|59.67|59.37|59.73|59.43|59.59|59.29|52
1721823900000|2024-07-24 12:25:00|59.68|59.38|59.77|59.47|59.78|59.48|59.66|59.36|91
1721824200000|2024-07-24 12:30:00|59.78|59.48|59.86|59.56|59.88|59.58|59.76|59.46|79
1721824500000|2024-07-24 12:35:00|59.87|59.57|59.85|59.55|59.99|59.69|59.83|59.53|189
1721824800000|2024-07-24 12:40:00|59.84|59.54|59.83|59.53|59.87|59.57|59.81|59.51|140
1721825100000|2024-07-24 12:45:00|59.84|59.54|59.73|59.43|59.84|59.54|59.68|59.38|161
1721825400000|2024-07-24 12:50:00|59.74|59.44|59.68|59.38|59.77|59.47|59.61|59.31|274
1721825700000|2024-07-24 12:55:00|59.67|59.37|59.73|59.43|59.77|59.47|59.65|59.35|165
1721826000000|2024-07-24 13:00:00|59.74|59.44|59.88|59.58|59.89|59.59|59.72|59.42|216
1721826300000|2024-07-24 13:05:00|59.87|59.57|59.95|59.65|59.99|59.69|59.8|59.5|204
1721826600000|2024-07-24 13:10:00|59.94|59.64|59.93|59.63|59.99|59.69|59.85|59.55|194
1721826900000|2024-07-24 13:15:00|59.94|59.64|59.99|59.69|60.03|59.73|59.92|59.62|97
1721827200000|2024-07-24 13:20:00|60|59.7|60.1|59.8|60.14|59.84|59.97|59.67|152
1721827500000|2024-07-24 13:25:00|60.09|59.79|60.09|59.79|60.17|59.87|60.06|59.76|212
1721827800000|2024-07-24 13:30:00|60.08|59.78|59.95|59.65|60.14|59.84|59.94|59.64|283
1721828100000|2024-07-24 13:35:00|59.94|59.64|60.13|59.83|60.18|59.88|59.92|59.62|176
1721828400000|2024-07-24 13:40:00|60.14|59.84|60.13|59.83|60.23|59.93|60.05|59.75|279
1721828700000|2024-07-24 13:45:00|60.12|59.82|60.09|59.79|60.19|59.89|60.04|59.74|298
1721829000000|2024-07-24 13:50:00|60.1|59.8|60.09|59.79|60.18|59.88|60.07|59.77|243
1721829300000|2024-07-24 13:55:00|60.1|59.8|59.96|59.66|60.11|59.81|59.93|59.63|208
1721829600000|2024-07-24 14:00:00|59.97|59.67|59.97|59.67|60.09|59.79|59.93|59.63|347
1721829900000|2024-07-24 14:05:00|59.98|59.68|60.16|59.86|60.17|59.87|59.97|59.67|221
1721830200000|2024-07-24 14:10:00|60.17|59.87|60.36|60.06|60.37|60.07|60.13|59.83|283
1721830500000|2024-07-24 14:15:00|60.35|60.05|60.57|60.27|60.6|60.3|60.3|60|174
1721830800000|2024-07-24 14:20:00|60.58|60.28|60.79|60.49|60.84|60.54|60.55|60.25|238
1721831100000|2024-07-24 14:25:00|60.8|60.5|60.55|60.25|60.85|60.55|60.55|60.25|319
1721831400000|2024-07-24 14:30:00|60.57|60.27|60.7|60.4|60.77|60.47|60.46|60.16|298
1721831700000|2024-07-24 14:35:00|60.69|60.39|60.65|60.35|60.72|60.42|60.64|60.34|258
1721832000000|2024-07-24 14:40:00|60.64|60.34|60.55|60.25|60.66|60.36|60.54|60.24|217
1721832300000|2024-07-24 14:45:00|60.54|60.24|60.79|60.49|60.79|60.49|60.45|60.15|376
1721832600000|2024-07-24 14:50:00|60.78|60.48|60.78|60.48|60.95|60.65|60.75|60.45|289
1721832900000|2024-07-24 14:55:00|60.79|60.49|60.75|60.45|60.88|60.58|60.74|60.44|274
1721833200000|2024-07-24 15:00:00|60.74|60.44|60.75|60.45|60.89|60.59|60.74|60.44|294
1721833500000|2024-07-24 15:05:00|60.74|60.44|60.6|60.3|60.76|60.46|60.56|60.26|334
1721833800000|2024-07-24 15:10:00|60.61|60.31|60.62|60.32|60.71|60.41|60.55|60.25|154
1721834100000|2024-07-24 15:15:00|60.63|60.33|60.43|60.13|60.82|60.52|60.4|60.1|197
1721834400000|2024-07-24 15:20:00|60.44|60.14|60.23|59.93|60.52|60.22|60.21|59.91|130
1721834700000|2024-07-24 15:25:00|60.22|59.92|60.43|60.13|60.48|60.18|60.18|59.88|175
1721835000000|2024-07-24 15:30:00|60.42|60.12|60.54|60.24|60.54|60.24|60.28|59.98|146
1721835300000|2024-07-24 15:35:00|60.55|60.25|60.29|59.99|60.57|60.27|60.29|59.99|73
1721835600000|2024-07-24 15:40:00|60.28|59.98|60.35|60.05|60.41|60.11|60.21|59.91|91
1721835900000|2024-07-24 15:45:00|60.36|60.06|60.19|59.89|60.36|60.06|60.1|59.8|150
1721836200000|2024-07-24 15:50:00|60.2|59.9|60.23|59.93|60.3|60|60.17|59.87|113
1721836500000|2024-07-24 15:55:00|60.24|59.94|59.98|59.68|60.27|59.97|59.97|59.67|105
1721836800000|2024-07-24 16:00:00|59.97|59.67|60.05|59.75|60.11|59.81|59.93|59.63|186
1721837100000|2024-07-24 16:05:00|60.06|59.76|59.7|59.4|60.06|59.76|59.7|59.4|131
1721837400000|2024-07-24 16:10:00|59.69|59.39|59.99|59.69|60|59.7|59.69|59.39|192
1721837700000|2024-07-24 16:15:00|59.98|59.68|60.17|59.87|60.17|59.87|59.95|59.65|131
1721838000000|2024-07-24 16:20:00|60.16|59.86|60.05|59.75|60.34|60.04|60.04|59.74|259
1721838300000|2024-07-24 16:25:00|60.06|59.76|60.14|59.84|60.31|60.01|60.04|59.74|198
1721838600000|2024-07-24 16:30:00|60.13|59.83|60.2|59.9|60.25|59.95|60.1|59.8|203
1721838900000|2024-07-24 16:35:00|60.21|59.91|60.35|60.05|60.39|60.09|60.17|59.87|115
1721839200000|2024-07-24 16:40:00|60.34|60.04|60.26|59.96|60.37|60.07|60.18|59.88|118
1721839500000|2024-07-24 16:45:00|60.25|59.95|60.43|60.13|60.43|60.13|60.12|59.82|209
1721839800000|2024-07-24 16:50:00|60.44|60.14|60.41|60.11|60.49|60.19|60.38|60.08|111
1721840100000|2024-07-24 16:55:00|60.4|60.1|60.5|60.2|60.52|60.22|60.27|59.97|168
1721840400000|2024-07-24 17:00:00|60.51|60.21|60.37|60.07|60.53|60.23|60.35|60.05|254
1721840700000|2024-07-24 17:05:00|60.38|60.08|60.46|60.16|60.46|60.16|60.32|60.02|162
1721841000000|2024-07-24 17:10:00|60.47|60.17|60.36|60.06|60.48|60.18|60.35|60.05|72
1721841300000|2024-07-24 17:15:00|60.35|60.05|60.34|60.04|60.46|60.16|60.3|60|114
1721841600000|2024-07-24 17:20:00|60.33|60.03|60.51|60.21|60.52|60.22|60.32|60.02|150
1721841900000|2024-07-24 17:25:00|60.52|60.22|60.67|60.37|60.7|60.4|60.51|60.21|122
1721842200000|2024-07-24 17:30:00|60.68|60.38|60.69|60.39|60.76|60.46|60.59|60.29|168
1721842500000|2024-07-24 17:35:00|60.7|60.4|60.76|60.46|60.82|60.52|60.66|60.36|125
1721842800000|2024-07-24 17:40:00|60.77|60.47|60.71|60.41|60.78|60.48|60.69|60.39|186
1721843100000|2024-07-24 17:45:00|60.72|60.42|60.63|60.33|60.76|60.46|60.6|60.3|124
1721843400000|2024-07-24 17:50:00|60.64|60.34|60.58|60.28|60.73|60.43|60.58|60.28|118
1721843700000|2024-07-24 17:55:00|60.59|60.29|60.59|60.29|60.63|60.33|60.58|60.28|50
1721844000000|2024-07-24 18:00:00|60.58|60.28|60.47|60.17|60.62|60.32|60.46|60.16|121
1721844300000|2024-07-24 18:05:00|60.48|60.18|60.63|60.33|60.64|60.34|60.47|60.17|110
1721844600000|2024-07-24 18:10:00|60.62|60.32|60.71|60.41|60.73|60.43|60.62|60.32|81
1721844900000|2024-07-24 18:15:00|60.7|60.4|60.6|60.3|60.72|60.42|60.5|60.2|142
1721845200000|2024-07-24 18:20:00|60.59|60.29|60.36|60.06|60.6|60.3|60.33|60.03|180
1721845500000|2024-07-24 18:25:00|60.35|60.05|60.42|60.12|60.5|60.2|60.32|60.02|127
1721845800000|2024-07-24 18:30:00|60.44|60.14|60.31|60.01|60.47|60.17|60.31|60.01|150
1721846100000|2024-07-24 18:35:00|60.32|60.02|60.35|60.05|60.42|60.12|60.21|59.91|95
1721846400000|2024-07-24 18:40:00|60.36|60.06|60.24|59.94|60.37|60.07|60.13|59.83|146
1721846700000|2024-07-24 18:45:00|60.25|59.95|60.14|59.84|60.31|60.01|60.11|59.81|156
1721847000000|2024-07-24 18:50:00|60.15|59.85|60.25|59.95|60.27|59.97|60.15|59.85|93
1721847300000|2024-07-24 18:55:00|60.27|59.97|60.14|59.84|60.32|60.02|60.09|59.79|89
1721847600000|2024-07-24 19:00:00|60.15|59.85|60.08|59.78|60.18|59.88|59.99|59.69|105
1721847900000|2024-07-24 19:05:00|60.09|59.79|60.14|59.84|60.25|59.95|60.05|59.75|106
1721848200000|2024-07-24 19:10:00|60.15|59.85|60.21|59.91|60.24|59.94|60.15|59.85|97
1721848500000|2024-07-24 19:15:00|60.22|59.92|60.08|59.78|60.23|59.93|60.03|59.73|129
1721848800000|2024-07-24 19:20:00|60.09|59.79|60.34|60.04|60.35|60.05|60.09|59.79|109
1721849100000|2024-07-24 19:25:00|60.35|60.05|60.7|60.4|60.7|60.4|60.34|60.04|147
1721849400000|2024-07-24 19:30:00|60.69|60.39|60.64|60.34|60.7|60.4|60.61|60.31|74
1721849700000|2024-07-24 19:35:00|60.63|60.33|60.52|60.22|60.76|60.46|60.5|60.2|115
1721850000000|2024-07-24 19:40:00|60.53|60.23|60.43|60.13|60.54|60.24|60.38|60.08|100
1721850300000|2024-07-24 19:45:00|60.42|60.12|60.42|60.12|60.45|60.15|60.38|60.08|100
1721850600000|2024-07-24 19:50:00|60.43|60.13|60.29|59.99|60.43|60.13|60.26|59.96|153
1721850900000|2024-07-24 19:55:00|60.3|60|60.45|60.15|60.5|60.2|60.28|59.98|156
1721851200000|2024-07-24 20:00:00|60.47|60.17|60.57|60.27|60.6|60.3|60.4|60.1|61
1721851500000|2024-07-24 20:05:00|60.58|60.28|60.5|60.2|60.62|60.32|60.43|60.13|51
1721851800000|2024-07-24 20:10:00|60.49|60.19|60.46|60.16|60.51|60.21|60.45|60.15|33
1721852100000|2024-07-24 20:15:00|60.45|60.15|60.49|60.19|60.5|60.2|60.45|60.15|16
1721852400000|2024-07-24 20:20:00|60.5|60.2|60.47|60.17|60.53|60.23|60.47|60.17|26
1721852700000|2024-07-24 20:25:00|60.46|60.16|60.39|60.09|60.46|60.16|60.29|59.99|43
1721853000000|2024-07-24 20:30:00|60.4|60.1|60.39|60.09|60.56|60.26|60.39|60.09|49
1721853300000|2024-07-24 20:35:00|60.37|60.07|60.39|60.09|60.41|60.11|60.37|60.07|11
1721853600000|2024-07-24 20:40:00|60.38|60.08|60.31|60.01|60.38|60.08|60.31|60.01|25
1721853900000|2024-07-24 20:45:00|60.3|60|60.24|59.94|60.37|60.07|60.24|59.94|35
1721854200000|2024-07-24 20:50:00|60.23|59.93|60.37|60.07|60.39|60.09|60.22|59.92|22
1721854500000|2024-07-24 20:55:00|60.38|60.08|60.41|60.11|60.41|60.11|60.36|60.06|29
1721854800000|2024-07-24 21:00:00|60.42|60.12|60.2|59.9|60.42|60.12|60.19|59.89|149
1721855100000|2024-07-24 21:05:00|60.19|59.89|60.26|59.96|60.35|60.05|60.16|59.86|215
1721855400000|2024-07-24 21:10:00|60.25|59.95|59.84|59.54|60.26|59.96|59.61|59.31|391
1721855700000|2024-07-24 21:15:00|59.85|59.55|59.84|59.54|60.01|59.71|59.77|59.47|303
1721856000000|2024-07-24 21:20:00|59.83|59.53|59.7|59.4|59.84|59.54|59.7|59.4|117
1721856300000|2024-07-24 21:25:00|59.69|59.39|59.37|59.07|59.7|59.4|59.36|59.06|112
1721856600000|2024-07-24 21:30:00|59.36|59.06|59.46|59.16|59.46|59.16|59.02|58.72|232
1721856900000|2024-07-24 21:35:00|59.45|59.15|59.48|59.18|59.48|59.18|59.36|59.06|109
1721857200000|2024-07-24 21:40:00|59.47|59.17|59.37|59.07|59.47|59.17|59.35|59.05|58
1721857500000|2024-07-24 21:45:00|59.36|59.06|59.39|59.09|59.39|59.09|59.35|59.05|122
1721857800000|2024-07-24 21:50:00|59.38|59.08|59.5|59.2|59.5|59.2|59.37|59.07|90
1721858100000|2024-07-24 21:55:00|59.49|59.19|59.5|59.2|59.52|59.22|59.49|59.19|52
1721858400000|2024-07-24 22:00:00|59.49|59.19|59.45|59.15|59.52|59.22|59.35|59.05|125
1721858700000|2024-07-24 22:05:00|59.41|59.11|59.55|59.25|59.56|59.26|59.35|59.05|173
1721859000000|2024-07-24 22:10:00|59.54|59.24|59.6|59.3|59.64|59.34|59.49|59.19|221
1721859300000|2024-07-24 22:15:00|59.59|59.29|59.58|59.28|59.65|59.35|59.5|59.2|252
1721859600000|2024-07-24 22:20:00|59.57|59.27|59.62|59.32|59.65|59.35|59.55|59.25|300
1721859900000|2024-07-24 22:25:00|59.63|59.33|59.62|59.32|59.64|59.34|59.57|59.27|171
1721860200000|2024-07-24 22:30:00|59.61|59.31|59.48|59.18|59.62|59.32|59.34|59.04|267
1721860500000|2024-07-24 22:35:00|59.49|59.19|59.4|59.1|59.51|59.21|59.38|59.08|248
1721860800000|2024-07-24 22:40:00|59.39|59.09|59.31|59.01|59.4|59.1|59.25|58.95|173
1721861100000|2024-07-24 22:45:00|59.3|59|59.26|58.96|59.51|59.21|59.26|58.96|252
1721861400000|2024-07-24 22:50:00|59.25|58.95|59.23|58.93|59.36|59.06|59.21|58.91|258
1721861700000|2024-07-24 22:55:00|59.24|58.94|59.13|58.83|59.24|58.94|59.05|58.75|308
1721862000000|2024-07-24 23:00:00|59.14|58.84|58.96|58.66|59.16|58.86|58.94|58.64|247
1721862300000|2024-07-24 23:05:00|58.95|58.65|59.15|58.85|59.19|58.89|58.78|58.48|374
1721862600000|2024-07-24 23:10:00|59.16|58.86|59.29|58.99|59.32|59.02|59.09|58.79|300
1721862900000|2024-07-24 23:15:00|59.28|58.98|59.11|58.81|59.34|59.04|59.07|58.77|419
1721863200000|2024-07-24 23:20:00|59.12|58.82|58.9|58.6|59.13|58.83|58.84|58.54|245
1721863500000|2024-07-24 23:25:00|58.89|58.59|58.94|58.64|58.96|58.66|58.78|58.48|219
1721863800000|2024-07-24 23:30:00|58.93|58.63|58.95|58.65|58.99|58.69|58.86|58.56|196
1721864100000|2024-07-24 23:35:00|58.94|58.64|58.94|58.64|59.03|58.73|58.86|58.56|217
1721864400000|2024-07-24 23:40:00|58.95|58.65|58.86|58.56|58.99|58.69|58.86|58.56|144
1721864700000|2024-07-24 23:45:00|58.85|58.55|58.98|58.68|59.02|58.72|58.82|58.52|229
1721865000000|2024-07-24 23:50:00|58.99|58.69|59.1|58.8|59.1|58.8|58.94|58.64|227
1721865300000|2024-07-24 23:55:00|59.09|58.79|59.1|58.8|59.16|58.86|59.08|58.78|306
1721865600000|2024-07-25 00:00:00|59.09|58.79|59.15|58.85|59.16|58.86|58.96|58.66|288
1721865900000|2024-07-25 00:05:00|59.14|58.84|59.02|58.72|59.21|58.91|59.01|58.71|286
1721866200000|2024-07-25 00:10:00|59.03|58.73|59.13|58.83|59.13|58.83|58.86|58.56|341
1721866500000|2024-07-25 00:15:00|59.12|58.82|59.09|58.79|59.22|58.92|58.98|58.68|467
1721866800000|2024-07-25 00:20:00|59.1|58.8|59.28|58.98|59.36|59.06|59.08|58.78|457
1721867100000|2024-07-25 00:25:00|59.29|58.99|59.27|58.97|59.33|59.03|59.23|58.93|401
1721867400000|2024-07-25 00:30:00|59.25|58.95|59.01|58.71|59.28|58.98|59.01|58.71|359
1721867700000|2024-07-25 00:35:00|59.02|58.72|59.11|58.81|59.11|58.81|58.93|58.63|240
1721868000000|2024-07-25 00:40:00|59.1|58.8|59.43|59.13|59.43|59.13|59.09|58.79|215
1721868300000|2024-07-25 00:45:00|59.42|59.12|59.58|59.28|59.59|59.29|59.35|59.05|213
1721868600000|2024-07-25 00:50:00|59.59|59.29|59.55|59.25|59.66|59.36|59.5|59.2|158
1721868900000|2024-07-25 00:55:00|59.54|59.24|59.49|59.19|59.58|59.28|59.42|59.12|142
1721869200000|2024-07-25 01:00:00|59.48|59.18|59.25|58.95|59.51|59.21|59.25|58.95|212
1721869500000|2024-07-25 01:05:00|59.24|58.94|57.77|57.47|59.37|59.07|57.51|57.21|599
1721869800000|2024-07-25 01:10:00|57.76|57.46|58.01|57.71|58.38|58.08|57.76|57.46|787
1721870100000|2024-07-25 01:15:00|58.02|57.72|57.74|57.44|58.29|57.99|57.6|57.3|661
1721870400000|2024-07-25 01:20:00|57.73|57.43|57.46|57.16|57.94|57.64|57.38|57.08|661
1721870700000|2024-07-25 01:25:00|57.4|57.1|57.6|57.3|57.6|57.3|56.99|56.69|671
1721871000000|2024-07-25 01:30:00|57.59|57.29|57.46|57.16|57.7|57.4|57.32|57.02|670
1721871300000|2024-07-25 01:35:00|57.47|57.17|57.69|57.39|57.85|57.55|57.39|57.09|516
1721871600000|2024-07-25 01:40:00|57.68|57.38|57.72|57.42|57.79|57.49|57.58|57.28|425
1721871900000|2024-07-25 01:45:00|57.71|57.41|57.68|57.38|57.89|57.59|57.56|57.26|422
1721872200000|2024-07-25 01:50:00|57.69|57.39|57.86|57.56|57.91|57.61|57.6|57.3|342
1721872500000|2024-07-25 01:55:00|57.85|57.55|58|57.7|58.05|57.75|57.8|57.5|313
1721872800000|2024-07-25 02:00:00|57.99|57.69|57.86|57.56|58|57.7|57.82|57.52|363
1721873100000|2024-07-25 02:05:00|57.85|57.55|57.91|57.61|57.99|57.69|57.84|57.54|274
1721873400000|2024-07-25 02:10:00|57.9|57.6|57.86|57.56|57.95|57.65|57.79|57.49|297
1721873700000|2024-07-25 02:15:00|57.85|57.55|57.86|57.56|57.98|57.68|57.79|57.49|371
1721874000000|2024-07-25 02:20:00|57.87|57.57|57.75|57.45|57.99|57.69|57.73|57.43|329
1721874300000|2024-07-25 02:25:00|57.76|57.46|57.62|57.32|57.76|57.46|57.4|57.1|445
1721874600000|2024-07-25 02:30:00|57.63|57.33|57.55|57.25|57.77|57.47|57.5|57.2|434
1721874900000|2024-07-25 02:35:00|57.56|57.26|57.48|57.18|57.56|57.26|57.35|57.05|374
1721875200000|2024-07-25 02:40:00|57.47|57.17|57.23|56.93|57.54|57.24|57.22|56.92|271
1721875500000|2024-07-25 02:45:00|57.22|56.92|57.18|56.88|57.27|56.97|57.04|56.74|494
1721875800000|2024-07-25 02:50:00|57.19|56.89|57.46|57.16|57.55|57.25|57.17|56.87|437
1721876100000|2024-07-25 02:55:00|57.45|57.15|57.59|57.29|57.62|57.32|57.45|57.15|270
1721876400000|2024-07-25 03:00:00|57.58|57.28|57.35|57.05|57.6|57.3|57.32|57.02|370
1721876700000|2024-07-25 03:05:00|57.34|57.04|57.15|56.85|57.37|57.07|57.11|56.81|252
1721877000000|2024-07-25 03:10:00|57.14|56.84|57.08|56.78|57.2|56.9|57.04|56.74|259
1721877300000|2024-07-25 03:15:00|57.07|56.77|57.21|56.91|57.32|57.02|57.06|56.76|340
1721877600000|2024-07-25 03:20:00|57.2|56.9|57.1|56.8|57.25|56.95|57.05|56.75|298
1721877900000|2024-07-25 03:25:00|57.09|56.79|57.19|56.89|57.21|56.91|57.08|56.78|277
1721878200000|2024-07-25 03:30:00|57.2|56.9|57.15|56.85|57.22|56.92|57.09|56.79|316
1721878500000|2024-07-25 03:35:00|57.16|56.86|56.97|56.67|57.17|56.87|56.95|56.65|248
1721878800000|2024-07-25 03:40:00|56.98|56.68|56.98|56.68|57.03|56.73|56.85|56.55|245
1721879100000|2024-07-25 03:45:00|56.97|56.67|56.94|56.64|57.05|56.75|56.9|56.6|303
1721879400000|2024-07-25 03:50:00|56.95|56.65|57.21|56.91|57.22|56.92|56.94|56.64|332
1721879700000|2024-07-25 03:55:00|57.2|56.9|57.28|56.98|57.31|57.01|57.16|56.86|221
1721880000000|2024-07-25 04:00:00|57.29|56.99|57.06|56.76|57.32|57.02|57.01|56.71|356
1721880300000|2024-07-25 04:05:00|57.05|56.75|57.14|56.84|57.17|56.87|56.86|56.56|326
1721880600000|2024-07-25 04:10:00|57.13|56.83|57.33|57.03|57.34|57.04|57.04|56.74|395
1721880900000|2024-07-25 04:15:00|57.34|57.04|57.41|57.11|57.41|57.11|57.22|56.92|263
1721881200000|2024-07-25 04:20:00|57.39|57.09|57.29|56.99|57.42|57.12|57.27|56.97|271
1721881500000|2024-07-25 04:25:00|57.3|57|57.16|56.86|57.3|57|57.14|56.84|169
1721881800000|2024-07-25 04:30:00|57.15|56.85|57.15|56.85|57.18|56.88|57.11|56.81|189
1721882100000|2024-07-25 04:35:00|57.16|56.86|57.29|56.99|57.32|57.02|57.15|56.85|286
1721882400000|2024-07-25 04:40:00|57.28|56.98|57.2|56.9|57.31|57.01|57.19|56.89|177
1721882700000|2024-07-25 04:45:00|57.19|56.89|57.4|57.1|57.4|57.1|57.17|56.87|266
1721883000000|2024-07-25 04:50:00|57.39|57.09|57.29|56.99|57.49|57.19|57.27|56.97|230
1721883300000|2024-07-25 04:55:00|57.28|56.98|57.26|56.96|57.32|57.02|57.24|56.94|155
1721883600000|2024-07-25 05:00:00|57.25|56.95|57.18|56.88|57.28|56.98|57.17|56.87|172
1721883900000|2024-07-25 05:05:00|57.17|56.87|57.18|56.88|57.29|56.99|57.17|56.87|231
1721884200000|2024-07-25 05:10:00|57.17|56.87|57.16|56.86|57.23|56.93|57.14|56.84|205
1721884500000|2024-07-25 05:15:00|57.17|56.87|57.13|56.83|57.23|56.93|57.07|56.77|201
1721884800000|2024-07-25 05:20:00|57.12|56.82|57.05|56.75|57.14|56.84|57.04|56.74|215
1721885100000|2024-07-25 05:25:00|57.04|56.74|56.92|56.62|57.04|56.74|56.9|56.6|259
1721885400000|2024-07-25 05:30:00|56.91|56.61|56.9|56.6|57|56.7|56.89|56.59|288
1721885700000|2024-07-25 05:35:00|56.89|56.59|56.96|56.66|56.98|56.68|56.87|56.57|305
1721886000000|2024-07-25 05:40:00|56.97|56.67|56.87|56.57|56.99|56.69|56.86|56.56|312
1721886300000|2024-07-25 05:45:00|56.88|56.58|56.8|56.5|56.89|56.59|56.74|56.44|140
1721886600000|2024-07-25 05:50:00|56.78|56.48|56.74|56.44|56.78|56.48|56.69|56.39|176
1721886900000|2024-07-25 05:55:00|56.75|56.45|56.82|56.52|56.86|56.56|56.71|56.41|193
1721887200000|2024-07-25 06:00:00|56.81|56.51|56.44|56.14|56.83|56.53|56.44|56.14|279
1721887500000|2024-07-25 06:05:00|56.43|56.13|56.42|56.12|56.52|56.22|56.41|56.11|248
1721887800000|2024-07-25 06:10:00|56.41|56.11|56.45|56.15|56.52|56.22|56.36|56.06|282
1721888100000|2024-07-25 06:15:00|56.46|56.16|56.61|56.31|56.63|56.33|56.43|56.13|267
1721888400000|2024-07-25 06:20:00|56.6|56.3|56.58|56.28|56.63|56.33|56.51|56.21|232
1721888700000|2024-07-25 06:25:00|56.59|56.29|56.69|56.39|56.72|56.42|56.58|56.28|190
1721889000000|2024-07-25 06:30:00|56.7|56.4|56.67|56.37|56.72|56.42|56.63|56.33|220
1721889300000|2024-07-25 06:35:00|56.66|56.36|56.81|56.51|56.83|56.53|56.66|56.36|294
1721889600000|2024-07-25 06:40:00|56.8|56.5|56.92|56.62|56.92|56.62|56.8|56.5|326
1721889900000|2024-07-25 06:45:00|56.91|56.61|56.9|56.6|56.97|56.67|56.81|56.51|287
1721890200000|2024-07-25 06:50:00|56.91|56.61|56.88|56.58|56.92|56.62|56.85|56.55|223
1721890500000|2024-07-25 06:55:00|56.87|56.57|56.79|56.49|56.87|56.57|56.76|56.46|194
1721890800000|2024-07-25 07:00:00|56.8|56.5|56.92|56.62|56.92|56.62|56.79|56.49|93
1721891100000|2024-07-25 07:05:00|56.91|56.61|56.75|56.45|56.93|56.63|56.75|56.45|29
1721891400000|2024-07-25 07:10:00|56.76|56.46|56.74|56.44|56.77|56.47|56.7|56.4|61
1721891700000|2024-07-25 07:15:00|56.73|56.43|56.81|56.51|56.84|56.54|56.64|56.34|199
1721892000000|2024-07-25 07:20:00|56.8|56.5|56.62|56.32|56.84|56.54|56.61|56.31|182
1721892300000|2024-07-25 07:25:00|56.63|56.33|56.62|56.32|56.66|56.36|56.61|56.31|107
1721892600000|2024-07-25 07:30:00|56.63|56.33|56.63|56.33|56.71|56.41|56.58|56.28|200
1721892900000|2024-07-25 07:35:00|56.62|56.32|56.82|56.52|56.83|56.53|56.62|56.32|268
1721893200000|2024-07-25 07:40:00|56.81|56.51|56.63|56.33|56.83|56.53|56.61|56.31|257
1721893500000|2024-07-25 07:45:00|56.64|56.34|56.66|56.36|56.68|56.38|56.61|56.31|238
1721893800000|2024-07-25 07:50:00|56.64|56.34|56.6|56.3|56.7|56.4|56.57|56.27|261
1721894100000|2024-07-25 07:55:00|56.59|56.29|56.59|56.29|56.63|56.33|56.58|56.28|251
1721894400000|2024-07-25 08:00:00|56.61|56.31|56.47|56.17|56.61|56.31|56.38|56.08|342
1721894700000|2024-07-25 08:05:00|56.48|56.18|56.76|56.46|56.76|56.46|56.46|56.16|355
1721895000000|2024-07-25 08:10:00|56.75|56.45|56.9|56.6|56.92|56.62|56.71|56.41|351
1721895300000|2024-07-25 08:15:00|56.89|56.59|56.79|56.49|56.91|56.61|56.76|56.46|303
1721895600000|2024-07-25 08:20:00|56.8|56.5|56.87|56.57|56.91|56.61|56.78|56.48|344
1721895900000|2024-07-25 08:25:00|56.86|56.56|56.86|56.56|56.93|56.63|56.77|56.47|278
1721896200000|2024-07-25 08:30:00|56.85|56.55|56.86|56.56|56.9|56.6|56.78|56.48|245
1721896500000|2024-07-25 08:35:00|56.85|56.55|56.96|56.66|56.98|56.68|56.85|56.55|185
1721896800000|2024-07-25 08:40:00|56.97|56.67|57.04|56.74|57.09|56.79|56.97|56.67|196
1721897100000|2024-07-25 08:45:00|57.03|56.73|56.93|56.63|57.1|56.8|56.93|56.63|29
1721897400000|2024-07-25 08:50:00|56.94|56.64|56.99|56.69|57.02|56.72|56.94|56.64|204
1721897700000|2024-07-25 08:55:00|56.98|56.68|56.96|56.66|57.04|56.74|56.93|56.63|263
1721898000000|2024-07-25 09:00:00|56.97|56.67|56.78|56.48|56.98|56.68|56.72|56.42|142
1721898300000|2024-07-25 09:05:00|56.79|56.49|56.8|56.5|56.87|56.57|56.77|56.47|112
1721898600000|2024-07-25 09:10:00|56.79|56.49|56.88|56.58|56.9|56.6|56.78|56.48|273
1721898900000|2024-07-25 09:15:00|56.87|56.57|56.79|56.49|56.88|56.58|56.77|56.47|199
1721899200000|2024-07-25 09:20:00|56.78|56.48|56.79|56.49|56.86|56.56|56.78|56.48|189
1721899500000|2024-07-25 09:25:00|56.8|56.5|56.9|56.6|56.92|56.62|56.75|56.45|295
1721899800000|2024-07-25 09:30:00|56.92|56.62|56.86|56.56|56.92|56.62|56.78|56.48|296
1721900100000|2024-07-25 09:35:00|56.85|56.55|56.72|56.42|56.89|56.59|56.71|56.41|136
1721900400000|2024-07-25 09:40:00|56.71|56.41|56.65|56.35|56.75|56.45|56.64|56.34|187
1721900700000|2024-07-25 09:45:00|56.64|56.34|56.61|56.31|56.66|56.36|56.52|56.22|163
1721901000000|2024-07-25 09:50:00|56.6|56.3|56.62|56.32|56.68|56.38|56.56|56.26|199
1721901300000|2024-07-25 09:55:00|56.61|56.31|56.65|56.35|56.66|56.36|56.6|56.3|153
1721901600000|2024-07-25 10:00:00|56.66|56.36|56.57|56.27|56.67|56.37|56.56|56.26|218
1721901900000|2024-07-25 10:05:00|56.58|56.28|56.52|56.22|56.62|56.32|56.51|56.21|180
1721902200000|2024-07-25 10:10:00|56.51|56.21|56.27|55.97|56.52|56.22|56.25|55.95|271
1721902500000|2024-07-25 10:15:00|56.26|55.96|56.18|55.88|56.3|56|56.15|55.85|364
1721902800000|2024-07-25 10:20:00|56.19|55.89|56.26|55.96|56.32|56.02|56.18|55.88|345
1721903100000|2024-07-25 10:25:00|56.25|55.95|56.16|55.86|56.26|55.96|56.11|55.81|219
1721903400000|2024-07-25 10:30:00|56.17|55.87|56.17|55.87|56.21|55.91|56.02|55.72|333
1721903700000|2024-07-25 10:35:00|56.16|55.86|56.09|55.79|56.16|55.86|56.04|55.74|283
1721904000000|2024-07-25 10:40:00|56.1|55.8|55.93|55.63|56.13|55.83|55.93|55.63|268
1721904300000|2024-07-25 10:45:00|55.94|55.64|56.07|55.77|56.14|55.84|55.93|55.63|347
1721904600000|2024-07-25 10:50:00|56.06|55.76|57|56.7|57.19|56.89|56.06|55.76|364
1721904900000|2024-07-25 10:55:00|57.01|56.71|57.19|56.89|57.25|56.95|56.96|56.66|359
1721905200000|2024-07-25 11:00:00|57.18|56.88|57.1|56.8|57.2|56.9|57.04|56.74|247
1721905500000|2024-07-25 11:05:00|57.09|56.79|56.98|56.68|57.1|56.8|56.92|56.62|277
1721905800000|2024-07-25 11:10:00|56.97|56.67|56.99|56.69|57|56.7|56.86|56.56|378
1721906100000|2024-07-25 11:15:00|57|56.7|57.06|56.76|57.12|56.82|56.93|56.63|279
1721906400000|2024-07-25 11:20:00|57.05|56.75|57.07|56.77|57.24|56.94|57.05|56.75|210
1721906700000|2024-07-25 11:25:00|57.06|56.76|57.17|56.87|57.2|56.9|57.06|56.76|262
1721907000000|2024-07-25 11:30:00|57.18|56.88|57.08|56.78|57.2|56.9|57.07|56.77|181
1721907300000|2024-07-25 11:35:00|57.07|56.77|57.13|56.83|57.23|56.93|57.07|56.77|278
1721907600000|2024-07-25 11:40:00|57.14|56.84|57.2|56.9|57.21|56.91|57.11|56.81|292
1721907900000|2024-07-25 11:45:00|57.19|56.89|57.29|56.99|57.3|57|57.12|56.82|255
1721908200000|2024-07-25 11:50:00|57.28|56.98|57.37|57.07|57.52|57.22|57.28|56.98|337
1721908500000|2024-07-25 11:55:00|57.36|57.06|57.4|57.1|57.46|57.16|57.34|57.04|331
1721908800000|2024-07-25 12:00:00|57.39|57.09|57.18|56.88|57.4|57.1|57.17|56.87|234
1721909100000|2024-07-25 12:05:00|57.17|56.87|57.5|57.2|57.53|57.23|57.17|56.87|231
1721909400000|2024-07-25 12:10:00|57.49|57.19|57.57|57.27|57.62|57.32|57.48|57.18|257
1721909700000|2024-07-25 12:15:00|57.58|57.28|57.58|57.28|57.7|57.4|57.5|57.2|355
1721910000000|2024-07-25 12:20:00|57.57|57.27|57.61|57.31|57.67|57.37|57.51|57.21|342
1721910300000|2024-07-25 12:25:00|57.59|57.29|57.48|57.18|57.62|57.32|57.39|57.09|371
1721910600000|2024-07-25 12:30:00|57.5|57.2|57.56|57.26|57.75|57.45|57.38|57.08|639
1721910900000|2024-07-25 12:35:00|57.54|57.24|57.42|57.12|57.65|57.35|57.36|57.06|500
1721911200000|2024-07-25 12:40:00|57.4|57.1|57.19|56.89|57.45|57.15|57.08|56.78|429
1721911500000|2024-07-25 12:45:00|57.18|56.88|57.29|56.99|57.32|57.02|57.07|56.77|376
1721911800000|2024-07-25 12:50:00|57.3|57|57.25|56.95|57.4|57.1|57.16|56.86|300
1721912100000|2024-07-25 12:55:00|57.24|56.94|57.19|56.89|57.25|56.95|57.04|56.74|332
1721912400000|2024-07-25 13:00:00|57.2|56.9|56.96|56.66|57.22|56.92|56.9|56.6|417
1721912700000|2024-07-25 13:05:00|56.94|56.64|56.93|56.63|57.07|56.77|56.79|56.49|543
1721913000000|2024-07-25 13:10:00|56.91|56.61|56.92|56.62|57.05|56.75|56.91|56.61|431
1721913300000|2024-07-25 13:15:00|56.91|56.61|57.27|56.97|57.27|56.97|56.85|56.55|389
1721913600000|2024-07-25 13:20:00|57.28|56.98|57.45|57.15|57.46|57.16|57.18|56.88|362
1721913900000|2024-07-25 13:25:00|57.44|57.14|57.51|57.21|57.52|57.22|57.36|57.06|355
1721914200000|2024-07-25 13:30:00|57.5|57.2|57.6|57.3|57.71|57.41|57.48|57.18|498
1721914500000|2024-07-25 13:35:00|57.62|57.32|57.64|57.34|57.71|57.41|57.4|57.1|594
1721914800000|2024-07-25 13:40:00|57.65|57.35|57.66|57.36|57.76|57.46|57.59|57.29|462
1721915100000|2024-07-25 13:45:00|57.65|57.35|57.54|57.24|57.7|57.4|57.49|57.19|439
1721915400000|2024-07-25 13:50:00|57.53|57.23|57.53|57.23|57.67|57.37|57.49|57.19|434
1721915700000|2024-07-25 13:55:00|57.52|57.22|57.55|57.25|57.56|57.26|57.33|57.03|497
1721916000000|2024-07-25 14:00:00|57.54|57.24|57.47|57.17|57.55|57.25|57.32|57.02|454
1721916300000|2024-07-25 14:05:00|57.48|57.18|57.13|56.83|57.49|57.19|57.06|56.76|540
1721916600000|2024-07-25 14:10:00|57.14|56.84|57.33|57.03|57.36|57.06|57.14|56.84|337
1721916900000|2024-07-25 14:15:00|57.32|57.02|57.61|57.31|57.63|57.33|57.16|56.86|542
1721917200000|2024-07-25 14:20:00|57.6|57.3|57.68|57.38|57.69|57.39|57.55|57.25|456
1721917500000|2024-07-25 14:25:00|57.69|57.39|57.85|57.55|57.89|57.59|57.66|57.36|388
1721917800000|2024-07-25 14:30:00|57.84|57.54|58.04|57.74|58.1|57.8|57.83|57.53|520
1721918100000|2024-07-25 14:35:00|58.03|57.73|58.3|58|58.36|58.06|57.98|57.68|426
1721918400000|2024-07-25 14:40:00|58.31|58.01|58.28|57.98|58.31|58.01|58.15|57.85|446
1721918700000|2024-07-25 14:45:00|58.27|57.97|58.24|57.94|58.31|58.01|58.15|57.85|384
1721919000000|2024-07-25 14:50:00|58.25|57.95|58.26|57.96|58.39|58.09|58.18|57.88|405
1721919300000|2024-07-25 14:55:00|58.25|57.95|58.27|57.97|58.28|57.98|58.19|57.89|213
1721919600000|2024-07-25 15:00:00|58.28|57.98|58.17|57.87|58.3|58|58.17|57.87|262
1721919900000|2024-07-25 15:05:00|58.18|57.88|58.15|57.85|58.19|57.89|58.09|57.79|299
1721920200000|2024-07-25 15:10:00|58.16|57.86|58.3|58|58.43|58.13|58.13|57.83|315
1721920500000|2024-07-25 15:15:00|58.28|57.98|58.22|57.92|58.36|58.06|58.22|57.92|361
1721920800000|2024-07-25 15:20:00|58.21|57.91|57.16|56.86|58.21|57.91|57.13|56.83|449
1721921100000|2024-07-25 15:25:00|57.15|56.85|56.87|56.57|57.16|56.86|56.85|56.55|403
1721921400000|2024-07-25 15:30:00|56.88|56.58|56.83|56.53|56.97|56.67|56.74|56.44|373
1721921700000|2024-07-25 15:35:00|56.84|56.54|56.76|56.46|56.94|56.64|56.7|56.4|396
1721922000000|2024-07-25 15:40:00|56.77|56.47|56.43|56.13|56.78|56.48|56.32|56.02|393
1721922300000|2024-07-25 15:45:00|56.41|56.11|56.39|56.09|56.51|56.21|56.36|56.06|410
1721922600000|2024-07-25 15:50:00|56.4|56.1|56.43|56.13|56.54|56.24|56.37|56.07|521
1721922900000|2024-07-25 15:55:00|56.44|56.14|56.43|56.13|56.5|56.2|56.39|56.09|399
1721923200000|2024-07-25 16:00:00|56.42|56.12|56.21|55.91|56.44|56.14|56.14|55.84|536
1721923500000|2024-07-25 16:05:00|56.2|55.9|56.09|55.79|56.31|56.01|55.91|55.61|386
1721923800000|2024-07-25 16:10:00|56.07|55.77|56.2|55.9|56.21|55.91|56.03|55.73|371
1721924100000|2024-07-25 16:15:00|56.21|55.91|56.2|55.9|56.23|55.93|56.06|55.76|432
1721924400000|2024-07-25 16:20:00|56.19|55.89|56.3|56|56.33|56.03|56.12|55.82|427
1721924700000|2024-07-25 16:25:00|56.28|55.98|56.22|55.92|56.35|56.05|56.2|55.9|389
1721925000000|2024-07-25 16:30:00|56.23|55.93|56.64|56.34|56.65|56.35|56.16|55.86|322
1721925300000|2024-07-25 16:35:00|56.63|56.33|56.52|56.22|56.77|56.47|56.49|56.19|392
1721925600000|2024-07-25 16:40:00|56.53|56.23|56.56|56.26|56.63|56.33|56.46|56.16|441
1721925900000|2024-07-25 16:45:00|56.57|56.27|56.35|56.05|56.62|56.32|56.27|55.97|372
1721926200000|2024-07-25 16:50:00|56.36|56.06|56.58|56.28|56.59|56.29|56.35|56.05|232
1721926500000|2024-07-25 16:55:00|56.59|56.29|56.86|56.56|56.9|56.6|56.55|56.25|309
1721926800000|2024-07-25 17:00:00|56.88|56.58|56.95|56.65|57.08|56.78|56.84|56.54|387
1721927100000|2024-07-25 17:05:00|56.94|56.64|57.05|56.75|57.05|56.75|56.93|56.63|245
1721927400000|2024-07-25 17:10:00|57.06|56.76|56.86|56.56|57.19|56.89|56.85|56.55|305
1721927700000|2024-07-25 17:15:00|56.85|56.55|56.69|56.39|56.95|56.65|56.69|56.39|354
1721928000000|2024-07-25 17:20:00|56.7|56.4|56.56|56.26|56.71|56.41|56.55|56.25|329
1721928300000|2024-07-25 17:25:00|56.57|56.27|56.47|56.17|56.57|56.27|56.43|56.13|222
1721928600000|2024-07-25 17:30:00|56.48|56.18|56.4|56.1|56.58|56.28|56.4|56.1|287
1721928900000|2024-07-25 17:35:00|56.41|56.11|56.34|56.04|56.45|56.15|56.34|56.04|235
1721929200000|2024-07-25 17:40:00|56.33|56.03|56.3|56|56.37|56.07|56.3|56|164
1721929500000|2024-07-25 17:45:00|56.31|56.01|56.17|55.87|56.34|56.04|56.13|55.83|295
1721929800000|2024-07-25 17:50:00|56.16|55.86|56.13|55.83|56.24|55.94|56.11|55.81|289
1721930100000|2024-07-25 17:55:00|56.12|55.82|56.11|55.81|56.14|55.84|56.09|55.79|227
1721930400000|2024-07-25 18:00:00|56.12|55.82|56.03|55.73|56.14|55.84|56.01|55.71|265
1721930700000|2024-07-25 18:05:00|56.02|55.72|55.82|55.52|56.02|55.72|55.82|55.52|332
1721931000000|2024-07-25 18:10:00|55.83|55.53|55.88|55.58|55.89|55.59|55.76|55.46|132
1721931300000|2024-07-25 18:15:00|55.87|55.57|56.02|55.72|56.02|55.72|55.84|55.54|281
1721931600000|2024-07-25 18:20:00|56.01|55.71|55.77|55.47|56.02|55.72|55.75|55.45|249
1721931900000|2024-07-25 18:25:00|55.78|55.48|55.78|55.48|55.86|55.56|55.73|55.43|201
1721932200000|2024-07-25 18:30:00|55.77|55.47|55.72|55.42|55.82|55.52|55.6|55.3|333
1721932500000|2024-07-25 18:35:00|55.71|55.41|55.55|55.25|55.73|55.43|55.53|55.23|319
1721932800000|2024-07-25 18:40:00|55.54|55.24|55.32|55.02|55.58|55.28|55.31|55.01|302
1721933100000|2024-07-25 18:45:00|55.3|55|55.32|55.02|55.39|55.09|55.2|54.9|388
1721933400000|2024-07-25 18:50:00|55.31|55.01|55.18|54.88|55.41|55.11|54.96|54.66|403
1721933700000|2024-07-25 18:55:00|55.17|54.87|55.13|54.83|55.22|54.92|55.07|54.77|307
1721934000000|2024-07-25 19:00:00|55.12|54.82|54.62|54.32|55.21|54.91|54.56|54.26|534
1721934300000|2024-07-25 19:05:00|54.63|54.33|54.73|54.43|54.87|54.57|54.58|54.28|503
1721934600000|2024-07-25 19:10:00|54.72|54.42|54.89|54.59|54.89|54.59|54.6|54.3|372
1721934900000|2024-07-25 19:15:00|54.88|54.58|55.25|54.95|55.33|55.03|54.8|54.5|433
1721935200000|2024-07-25 19:20:00|55.26|54.96|54.96|54.66|55.28|54.98|54.94|54.64|442
1721935500000|2024-07-25 19:25:00|54.97|54.67|55.15|54.85|55.27|54.97|54.93|54.63|465
1721935800000|2024-07-25 19:30:00|55.14|54.84|54.97|54.67|55.19|54.89|54.96|54.66|360
1721936100000|2024-07-25 19:35:00|54.96|54.66|54.92|54.62|55.09|54.79|54.79|54.49|342
1721936400000|2024-07-25 19:40:00|54.91|54.61|55.06|54.76|55.1|54.8|54.89|54.59|281
1721936700000|2024-07-25 19:45:00|55.05|54.75|54.98|54.68|55.08|54.78|54.91|54.61|269
1721937000000|2024-07-25 19:50:00|54.97|54.67|54.85|54.55|54.98|54.68|54.79|54.49|396
1721937300000|2024-07-25 19:55:00|54.84|54.54|54.88|54.58|54.92|54.62|54.75|54.45|359
1721937600000|2024-07-25 20:00:00|54.87|54.57|54.48|54.18|54.93|54.63|54.45|54.15|366
1721937900000|2024-07-25 20:05:00|54.47|54.17|54.2|53.9|54.48|54.18|54.18|53.88|482
1721938200000|2024-07-25 20:10:00|54.19|53.89|54.03|53.73|54.22|53.92|53.74|53.44|553
1721938500000|2024-07-25 20:15:00|54.04|53.74|54.15|53.85|54.23|53.93|53.84|53.54|498
1721938800000|2024-07-25 20:20:00|54.16|53.86|54.38|54.08|54.46|54.16|54.14|53.84|379
1721939100000|2024-07-25 20:25:00|54.37|54.07|54.18|53.88|54.42|54.12|54.16|53.86|289
1721939400000|2024-07-25 20:30:00|54.19|53.89|54.06|53.76|54.41|54.11|54.03|53.73|399
1721939700000|2024-07-25 20:35:00|54.07|53.77|54.28|53.98|54.29|53.99|53.95|53.65|433
1721940000000|2024-07-25 20:40:00|54.27|53.97|54.37|54.07|54.41|54.11|54.26|53.96|204
1721940300000|2024-07-25 20:45:00|54.36|54.06|54.51|54.21|54.51|54.21|54.33|54.03|213
1721940600000|2024-07-25 20:50:00|54.5|54.2|54.69|54.39|54.71|54.41|54.47|54.17|276
1721940900000|2024-07-25 20:55:00|54.68|54.38|54.88|54.58|54.88|54.58|54.63|54.33|419
1721941200000|2024-07-25 21:00:00|54.87|54.57|55.15|54.85|55.17|54.87|54.79|54.49|312
1721941500000|2024-07-25 21:05:00|55.16|54.86|55.09|54.79|55.23|54.93|55.05|54.75|326
1721941800000|2024-07-25 21:10:00|55.08|54.78|55.29|54.99|55.3|55|55.05|54.75|197
1721942100000|2024-07-25 21:15:00|55.3|55|55.44|55.14|55.56|55.26|55.3|55|143
1721942400000|2024-07-25 21:20:00|55.45|55.15|55.65|55.35|55.66|55.36|55.45|55.15|122
1721942700000|2024-07-25 21:25:00|55.66|55.36|55.53|55.23|55.69|55.39|55.51|55.21|131
1721943000000|2024-07-25 21:30:00|55.54|55.24|55.67|55.37|55.69|55.39|55.54|55.24|87
1721943300000|2024-07-25 21:35:00|55.66|55.36|55.75|55.45|55.78|55.48|55.66|55.36|99
1721943600000|2024-07-25 21:40:00|55.74|55.44|55.65|55.35|55.74|55.44|55.63|55.33|80
1721943900000|2024-07-25 21:45:00|55.63|55.33|55.73|55.43|55.74|55.44|55.63|55.33|79
1721944200000|2024-07-25 21:50:00|55.74|55.44|55.87|55.57|55.88|55.58|55.73|55.43|55
1721944500000|2024-07-25 21:55:00|55.88|55.58|55.77|55.47|55.88|55.58|55.73|55.43|61
1721944800000|2024-07-25 22:00:00|55.78|55.48|55.79|55.49|55.83|55.53|55.65|55.35|269
1721945100000|2024-07-25 22:05:00|55.77|55.47|55.78|55.48|55.87|55.57|55.73|55.43|244
1721945400000|2024-07-25 22:10:00|55.77|55.47|55.65|55.35|55.8|55.5|55.62|55.32|200
1721945700000|2024-07-25 22:15:00|55.63|55.33|55.57|55.27|55.67|55.37|55.55|55.25|169
1721946000000|2024-07-25 22:20:00|55.56|55.26|55.57|55.27|55.57|55.27|55.52|55.22|99
1721946300000|2024-07-25 22:25:00|55.58|55.28|55.77|55.47|55.81|55.51|55.57|55.27|140
1721946600000|2024-07-25 22:30:00|55.78|55.48|56.2|55.9|56.22|55.92|55.76|55.46|289
1721946900000|2024-07-25 22:35:00|56.19|55.89|55.97|55.67|56.26|55.96|55.96|55.66|268
1721947200000|2024-07-25 22:40:00|55.96|55.66|55.94|55.64|56.08|55.78|55.91|55.61|175
1721947500000|2024-07-25 22:45:00|55.93|55.63|55.91|55.61|56.04|55.74|55.89|55.59|234
1721947800000|2024-07-25 22:50:00|55.92|55.62|55.82|55.52|55.94|55.64|55.82|55.52|228
1721948100000|2024-07-25 22:55:00|55.83|55.53|55.76|55.46|55.83|55.53|55.74|55.44|155
1721948400000|2024-07-25 23:00:00|55.77|55.47|55.83|55.53|55.93|55.63|55.71|55.41|279
1721948700000|2024-07-25 23:05:00|55.84|55.54|55.8|55.5|55.89|55.59|55.71|55.41|220
1721949000000|2024-07-25 23:10:00|55.79|55.49|55.78|55.48|55.82|55.52|55.76|55.46|142
1721949300000|2024-07-25 23:15:00|55.79|55.49|55.9|55.6|55.93|55.63|55.74|55.44|207
1721949600000|2024-07-25 23:20:00|55.91|55.61|55.92|55.62|55.98|55.68|55.87|55.57|199
1721949900000|2024-07-25 23:25:00|55.91|55.61|56.08|55.78|56.08|55.78|55.91|55.61|126
1721950200000|2024-07-25 23:30:00|56.07|55.77|56.16|55.86|56.17|55.87|56.04|55.74|168
1721950500000|2024-07-25 23:35:00|56.17|55.87|56.04|55.74|56.18|55.88|56.03|55.73|81
1721950800000|2024-07-25 23:40:00|56.05|55.75|55.88|55.58|56.05|55.75|55.84|55.54|151
1721951100000|2024-07-25 23:45:00|55.87|55.57|55.88|55.58|55.9|55.6|55.82|55.52|156
1721951400000|2024-07-25 23:50:00|55.93|55.63|55.95|55.65|56.07|55.77|55.93|55.63|131
1721951700000|2024-07-25 23:55:00|55.94|55.64|55.86|55.56|55.96|55.66|55.86|55.56|149
1721952000000|2024-07-26 00:00:00|55.85|55.55|55.84|55.54|55.88|55.58|55.78|55.48|84
1721952300000|2024-07-26 00:05:00|55.83|55.53|56.12|55.82|56.12|55.82|55.8|55.5|208
1721952600000|2024-07-26 00:10:00|56.11|55.81|56.16|55.86|56.22|55.92|56.11|55.81|121
1721952900000|2024-07-26 00:15:00|56.15|55.85|55.94|55.64|56.21|55.91|55.94|55.64|176
1721953200000|2024-07-26 00:20:00|55.93|55.63|55.96|55.66|56.04|55.74|55.93|55.63|160
1721953500000|2024-07-26 00:25:00|55.95|55.65|55.79|55.49|55.95|55.65|55.71|55.41|164
1721953800000|2024-07-26 00:30:00|55.78|55.48|55.74|55.44|55.82|55.52|55.69|55.39|201
1721954100000|2024-07-26 00:35:00|55.75|55.45|55.89|55.59|55.9|55.6|55.69|55.39|212
1721954400000|2024-07-26 00:40:00|55.88|55.58|56.08|55.78|56.09|55.79|55.88|55.58|162
1721954700000|2024-07-26 00:45:00|56.07|55.77|56.01|55.71|56.15|55.85|55.98|55.68|202
1721955000000|2024-07-26 00:50:00|56|55.7|55.84|55.54|56.03|55.73|55.84|55.54|161
1721955300000|2024-07-26 00:55:00|55.83|55.53|55.98|55.68|56.06|55.76|55.82|55.52|215
1721955600000|2024-07-26 01:00:00|55.97|55.67|56.1|55.8|56.12|55.82|55.9|55.6|226
1721955900000|2024-07-26 01:05:00|56.11|55.81|56.38|56.08|56.38|56.08|56.09|55.79|279
1721956200000|2024-07-26 01:10:00|56.37|56.07|56.19|55.89|56.43|56.13|56.16|55.86|237
1721956500000|2024-07-26 01:15:00|56.2|55.9|56.09|55.79|56.28|55.98|56.05|55.75|292
1721956800000|2024-07-26 01:20:00|56.1|55.8|56.07|55.77|56.17|55.87|56.06|55.76|162
1721957100000|2024-07-26 01:25:00|56.06|55.76|56.02|55.72|56.07|55.77|55.96|55.66|217
1721957400000|2024-07-26 01:30:00|56.01|55.71|55.88|55.58|56.02|55.72|55.88|55.58|170
1721957700000|2024-07-26 01:35:00|55.9|55.6|56.03|55.73|56.05|55.75|55.89|55.59|231
1721958000000|2024-07-26 01:40:00|56.02|55.72|56.2|55.9|56.21|55.91|55.97|55.67|235
1721958300000|2024-07-26 01:45:00|56.21|55.91|56.11|55.81|56.24|55.94|56.08|55.78|256
1721958600000|2024-07-26 01:50:00|56.12|55.82|55.98|55.68|56.14|55.84|55.97|55.67|201
1721958900000|2024-07-26 01:55:00|55.99|55.69|56|55.7|56.09|55.79|55.98|55.68|221
1721959200000|2024-07-26 02:00:00|56.01|55.71|56.17|55.87|56.22|55.92|56|55.7|180
1721959500000|2024-07-26 02:05:00|56.18|55.88|56.35|56.05|56.36|56.06|56.18|55.88|241
1721959800000|2024-07-26 02:10:00|56.36|56.06|56.24|55.94|56.38|56.08|56.21|55.91|175
1721960100000|2024-07-26 02:15:00|56.25|55.95|56.2|55.9|56.37|56.07|56.18|55.88|316
1721960400000|2024-07-26 02:20:00|56.19|55.89|56.57|56.27|56.63|56.33|56.17|55.87|232
1721960700000|2024-07-26 02:25:00|56.56|56.26|56.95|56.65|57.07|56.77|56.56|56.26|252
1721961000000|2024-07-26 02:30:00|56.94|56.64|56.72|56.42|57.16|56.86|56.7|56.4|296
1721961300000|2024-07-26 02:35:00|56.74|56.44|56.89|56.59|56.9|56.6|56.72|56.42|231
1721961600000|2024-07-26 02:40:00|56.88|56.58|56.89|56.59|56.89|56.59|56.76|56.46|248
1721961900000|2024-07-26 02:45:00|56.88|56.58|56.86|56.56|56.99|56.69|56.83|56.53|260
1721962200000|2024-07-26 02:50:00|56.88|56.58|56.94|56.64|57.07|56.77|56.85|56.55|349
1721962500000|2024-07-26 02:55:00|56.95|56.65|57.03|56.73|57.35|57.05|56.94|56.64|481
1721962800000|2024-07-26 03:00:00|57.04|56.74|57.12|56.82|57.2|56.9|56.99|56.69|486
1721963100000|2024-07-26 03:05:00|57.13|56.83|56.97|56.67|57.14|56.84|56.96|56.66|473
1721963400000|2024-07-26 03:10:00|56.98|56.68|57.11|56.81|57.13|56.83|56.95|56.65|350
1721963700000|2024-07-26 03:15:00|57.1|56.8|56.95|56.65|57.22|56.92|56.94|56.64|358
1721964000000|2024-07-26 03:20:00|56.94|56.64|56.95|56.65|57.01|56.71|56.9|56.6|309
1721964300000|2024-07-26 03:25:00|56.94|56.64|56.99|56.69|57.1|56.8|56.94|56.64|243
1721964600000|2024-07-26 03:30:00|56.98|56.68|57.06|56.76|57.11|56.81|56.93|56.63|238
1721964900000|2024-07-26 03:35:00|57.05|56.75|56.95|56.65|57.21|56.91|56.95|56.65|294
1721965200000|2024-07-26 03:40:00|56.96|56.66|56.88|56.58|56.99|56.69|56.83|56.53|118
1721965500000|2024-07-26 03:45:00|56.89|56.59|56.86|56.56|56.95|56.65|56.81|56.51|123
1721965800000|2024-07-26 03:50:00|56.87|56.57|56.67|56.37|56.89|56.59|56.65|56.35|202
1721966100000|2024-07-26 03:55:00|56.66|56.36|56.63|56.33|56.72|56.42|56.52|56.22|289
1721966400000|2024-07-26 04:00:00|56.64|56.34|56.7|56.4|56.77|56.47|56.63|56.33|234
1721966700000|2024-07-26 04:05:00|56.69|56.39|56.82|56.52|56.86|56.56|56.65|56.35|333
1721967000000|2024-07-26 04:10:00|56.83|56.53|56.77|56.47|56.84|56.54|56.73|56.43|263
1721967300000|2024-07-26 04:15:00|56.76|56.46|56.89|56.59|56.93|56.63|56.76|56.46|226
1721967600000|2024-07-26 04:20:00|56.88|56.58|56.99|56.69|57.01|56.71|56.86|56.56|182
1721967900000|2024-07-26 04:25:00|57|56.7|56.84|56.54|57|56.7|56.81|56.51|235
1721968200000|2024-07-26 04:30:00|56.85|56.55|56.8|56.5|56.94|56.64|56.8|56.5|172
1721968500000|2024-07-26 04:35:00|56.81|56.51|56.83|56.53|56.85|56.55|56.71|56.41|260
1721968800000|2024-07-26 04:40:00|56.84|56.54|56.7|56.4|56.85|56.55|56.69|56.39|202
1721969100000|2024-07-26 04:45:00|56.71|56.41|56.66|56.36|56.74|56.44|56.65|56.35|164
1721969400000|2024-07-26 04:50:00|56.67|56.37|56.68|56.38|56.69|56.39|56.64|56.34|103
1721969700000|2024-07-26 04:55:00|56.67|56.37|56.76|56.46|56.76|56.46|56.67|56.37|209
1721970000000|2024-07-26 05:00:00|56.77|56.47|56.75|56.45|56.82|56.52|56.71|56.41|156
1721970300000|2024-07-26 05:05:00|56.74|56.44|56.68|56.38|56.79|56.49|56.66|56.36|198
1721970600000|2024-07-26 05:10:00|56.69|56.39|56.77|56.47|56.79|56.49|56.68|56.38|208
1721970900000|2024-07-26 05:15:00|56.76|56.46|56.79|56.49|56.82|56.52|56.76|56.46|233
1721971200000|2024-07-26 05:20:00|56.78|56.48|56.87|56.57|56.87|56.57|56.76|56.46|226
1721971500000|2024-07-26 05:25:00|56.86|56.56|56.93|56.63|56.96|56.66|56.86|56.56|179
1721971800000|2024-07-26 05:30:00|56.92|56.62|57.02|56.72|57.03|56.73|56.91|56.61|148
1721972100000|2024-07-26 05:35:00|57.03|56.73|56.93|56.63|57.04|56.74|56.92|56.62|104
1721972400000|2024-07-26 05:40:00|56.92|56.62|56.89|56.59|56.93|56.63|56.83|56.53|159
1721972700000|2024-07-26 05:45:00|56.88|56.58|56.93|56.63|56.95|56.65|56.88|56.58|137
1721973000000|2024-07-26 05:50:00|56.91|56.61|56.94|56.64|56.96|56.66|56.89|56.59|179
1721973300000|2024-07-26 05:55:00|56.93|56.63|56.93|56.63|56.95|56.65|56.91|56.61|137
1721973600000|2024-07-26 06:00:00|56.94|56.64|57.02|56.72|57.02|56.72|56.89|56.59|233
1721973900000|2024-07-26 06:05:00|57|56.7|57.12|56.82|57.14|56.84|56.99|56.69|170
1721974200000|2024-07-26 06:10:00|57.11|56.81|57.11|56.81|57.13|56.83|57.08|56.78|156
1721974500000|2024-07-26 06:15:00|57.1|56.8|57.08|56.78|57.12|56.82|57.06|56.76|282
1721974800000|2024-07-26 06:20:00|57.09|56.79|57.16|56.86|57.16|56.86|57.07|56.77|204
1721975100000|2024-07-26 06:25:00|57.15|56.85|57.23|56.93|57.35|57.05|57.15|56.85|294
1721975400000|2024-07-26 06:30:00|57.22|56.92|57.15|56.85|57.25|56.95|57.08|56.78|273
1721975700000|2024-07-26 06:35:00|57.16|56.86|57.28|56.98|57.28|56.98|57.13|56.83|389
1721976000000|2024-07-26 06:40:00|57.27|56.97|57.31|57.01|57.32|57.02|57.21|56.91|277
1721976300000|2024-07-26 06:45:00|57.3|57|57.41|57.11|57.42|57.12|57.25|56.95|217
1721976600000|2024-07-26 06:50:00|57.42|57.12|57.36|57.06|57.44|57.14|57.31|57.01|167
1721976900000|2024-07-26 06:55:00|57.35|57.05|57.42|57.12|57.45|57.15|57.32|57.02|230
1721977200000|2024-07-26 07:00:00|57.43|57.13|57.35|57.05|57.46|57.16|57.34|57.04|208
1721977500000|2024-07-26 07:05:00|57.34|57.04|57.3|57|57.35|57.05|57.27|56.97|176
1721977800000|2024-07-26 07:10:00|57.29|56.99|57.4|57.1|57.43|57.13|57.28|56.98|259
1721978100000|2024-07-26 07:15:00|57.41|57.11|57.43|57.13|57.51|57.21|57.36|57.06|248
1721978400000|2024-07-26 07:20:00|57.44|57.14|57.34|57.04|57.48|57.18|57.34|57.04|220
1721978700000|2024-07-26 07:25:00|57.35|57.05|57.36|57.06|57.37|57.07|57.27|56.97|120
1721979000000|2024-07-26 07:30:00|57.37|57.07|57.32|57.02|57.39|57.09|57.29|56.99|125
1721979300000|2024-07-26 07:35:00|57.31|57.01|57.23|56.93|57.33|57.03|57.22|56.92|251
1721979600000|2024-07-26 07:40:00|57.22|56.92|57.22|56.92|57.28|56.98|57.18|56.88|313
1721979900000|2024-07-26 07:45:00|57.23|56.93|57.16|56.86|57.27|56.97|57.16|56.86|238
1721980200000|2024-07-26 07:50:00|57.17|56.87|57.25|56.95|57.26|56.96|57.16|56.86|167
1721980500000|2024-07-26 07:55:00|57.26|56.96|57.15|56.85|57.26|56.96|57.14|56.84|179
1721980800000|2024-07-26 08:00:00|57.14|56.84|57.21|56.91|57.26|56.96|57.14|56.84|146
1721981100000|2024-07-26 08:05:00|57.2|56.9|57.2|56.9|57.26|56.96|57.19|56.89|168
1721981400000|2024-07-26 08:10:00|57.19|56.89|57.19|56.89|57.19|56.89|57.12|56.82|133
1721981700000|2024-07-26 08:15:00|57.18|56.88|57.19|56.89|57.23|56.93|57.13|56.83|214
1721982000000|2024-07-26 08:20:00|57.2|56.9|57.24|56.94|57.33|57.03|57.18|56.88|195
1721982300000|2024-07-26 08:25:00|57.25|56.95|57.21|56.91|57.26|56.96|57.19|56.89|139
1721982600000|2024-07-26 08:30:00|57.2|56.9|57.28|56.98|57.36|57.06|57.2|56.9|121
1721982900000|2024-07-26 08:35:00|57.27|56.97|57.3|57|57.32|57.02|57.26|56.96|135
1721983200000|2024-07-26 08:40:00|57.31|57.01|57.39|57.09|57.43|57.13|57.31|57.01|134
1721983500000|2024-07-26 08:45:00|57.4|57.1|57.26|56.96|57.41|57.11|57.25|56.95|154
1721983800000|2024-07-26 08:50:00|57.25|56.95|57.33|57.03|57.36|57.06|57.24|56.94|184
1721984100000|2024-07-26 08:55:00|57.34|57.04|57.34|57.04|57.34|57.04|57.3|57|261
1721984400000|2024-07-26 09:00:00|57.31|57.01|57.22|56.92|57.34|57.04|57.19|56.89|169
1721984700000|2024-07-26 09:05:00|57.21|56.91|57.21|56.91|57.22|56.92|57.15|56.85|163
1721985000000|2024-07-26 09:10:00|57.22|56.92|57.3|57|57.32|57.02|57.21|56.91|107
1721985300000|2024-07-26 09:15:00|57.29|56.99|57.32|57.02|57.36|57.06|57.27|56.97|165
1721985600000|2024-07-26 09:20:00|57.31|57.01|57.29|56.99|57.33|57.03|57.29|56.99|137
1721985900000|2024-07-26 09:25:00|57.3|57|57.19|56.89|57.3|57|57.16|56.86|146
1721986200000|2024-07-26 09:30:00|57.18|56.88|57.21|56.91|57.22|56.92|57.15|56.85|219
1721986500000|2024-07-26 09:35:00|57.2|56.9|57.18|56.88|57.23|56.93|57.17|56.87|239
1721986800000|2024-07-26 09:40:00|57.19|56.89|57.22|56.92|57.23|56.93|57.15|56.85|176
1721987100000|2024-07-26 09:45:00|57.23|56.93|57.35|57.05|57.36|57.06|57.21|56.91|123
1721987400000|2024-07-26 09:50:00|57.34|57.04|57.39|57.09|57.49|57.19|57.34|57.04|200
1721987700000|2024-07-26 09:55:00|57.4|57.1|57.25|56.95|57.4|57.1|57.22|56.92|242
1721988000000|2024-07-26 10:00:00|57.24|56.94|57.3|57|57.3|57|57.24|56.94|212
1721988300000|2024-07-26 10:05:00|57.29|56.99|57.35|57.05|57.38|57.08|57.27|56.97|179
1721988600000|2024-07-26 10:10:00|57.36|57.06|57.25|56.95|57.36|57.06|57.24|56.94|352
1721988900000|2024-07-26 10:15:00|57.24|56.94|56.95|56.65|57.27|56.97|56.92|56.62|432
1721989200000|2024-07-26 10:20:00|56.96|56.66|56.9|56.6|57.02|56.72|56.85|56.55|404
1721989500000|2024-07-26 10:25:00|56.92|56.62|57.08|56.78|57.08|56.78|56.89|56.59|255
1721989800000|2024-07-26 10:30:00|57.07|56.77|57.03|56.73|57.1|56.8|56.97|56.67|316
1721990100000|2024-07-26 10:35:00|57.04|56.74|56.89|56.59|57.05|56.75|56.86|56.56|227
1721990400000|2024-07-26 10:40:00|56.9|56.6|56.77|56.47|56.91|56.61|56.76|56.46|266
1721990700000|2024-07-26 10:45:00|56.79|56.49|56.79|56.49|56.84|56.54|56.77|56.47|253
1721991000000|2024-07-26 10:50:00|56.78|56.48|56.82|56.52|56.83|56.53|56.78|56.48|101
1721991300000|2024-07-26 10:55:00|56.83|56.53|56.91|56.61|56.92|56.62|56.81|56.51|120
1721991600000|2024-07-26 11:00:00|56.92|56.62|56.97|56.67|57|56.7|56.89|56.59|237
1721991900000|2024-07-26 11:05:00|56.96|56.66|56.91|56.61|56.98|56.68|56.89|56.59|171
1721992200000|2024-07-26 11:10:00|56.92|56.62|56.81|56.51|56.92|56.62|56.79|56.49|201
1721992500000|2024-07-26 11:15:00|56.82|56.52|56.91|56.61|56.93|56.63|56.81|56.51|218
1721992800000|2024-07-26 11:20:00|56.9|56.6|56.93|56.63|56.97|56.67|56.9|56.6|127
1721993100000|2024-07-26 11:25:00|56.92|56.62|57.03|56.73|57.03|56.73|56.92|56.62|129
1721993400000|2024-07-26 11:30:00|57.04|56.74|57.13|56.83|57.13|56.83|57.01|56.71|198
1721993700000|2024-07-26 11:35:00|57.12|56.82|57.11|56.81|57.15|56.85|57.08|56.78|173
1721994000000|2024-07-26 11:40:00|57.1|56.8|57.05|56.75|57.11|56.81|57.04|56.74|144
1721994300000|2024-07-26 11:45:00|57.07|56.77|57.06|56.76|57.12|56.82|57.05|56.75|270
1721994600000|2024-07-26 11:50:00|57.07|56.77|57.08|56.78|57.13|56.83|57|56.7|346
1721994900000|2024-07-26 11:55:00|57.09|56.79|57.07|56.77|57.1|56.8|57.04|56.74|249
1721995200000|2024-07-26 12:00:00|57.08|56.78|57|56.7|57.1|56.8|56.94|56.64|357
1721995500000|2024-07-26 12:05:00|56.99|56.69|57.13|56.83|57.13|56.83|56.99|56.69|345
1721995800000|2024-07-26 12:10:00|57.1|56.8|57.11|56.81|57.13|56.83|57.04|56.74|265
1721996100000|2024-07-26 12:15:00|57.13|56.83|57.07|56.77|57.15|56.85|57.04|56.74|350
1721996400000|2024-07-26 12:20:00|57.06|56.76|57.11|56.81|57.13|56.83|57.05|56.75|179
1721996700000|2024-07-26 12:25:00|57.12|56.82|57.13|56.83|57.17|56.87|57.11|56.81|16
1721997000000|2024-07-26 12:30:00|57.11|56.81|57.05|56.75|57.17|56.87|56.95|56.65|488
1721997300000|2024-07-26 12:35:00|57.06|56.76|57|56.7|57.08|56.78|56.96|56.66|482
1721997600000|2024-07-26 12:40:00|57.02|56.72|56.87|56.57|57.03|56.73|56.87|56.57|291
1721997900000|2024-07-26 12:45:00|56.88|56.58|56.99|56.69|57|56.7|56.85|56.55|281
1721998200000|2024-07-26 12:50:00|56.98|56.68|57.06|56.76|57.06|56.76|56.96|56.66|274
1721998500000|2024-07-26 12:55:00|57.03|56.73|57.09|56.79|57.11|56.81|57|56.7|221
1721998800000|2024-07-26 13:00:00|57.1|56.8|56.99|56.69|57.12|56.82|56.96|56.66|394
1721999100000|2024-07-26 13:05:00|56.97|56.67|56.99|56.69|57|56.7|56.94|56.64|202
1721999400000|2024-07-26 13:10:00|56.98|56.68|56.88|56.58|57|56.7|56.76|56.46|269
1721999700000|2024-07-26 13:15:00|56.87|56.57|56.9|56.6|56.92|56.62|56.84|56.54|359
1722000000000|2024-07-26 13:20:00|56.89|56.59|57.08|56.78|57.12|56.82|56.87|56.57|283
1722000300000|2024-07-26 13:25:00|57.1|56.8|57.15|56.85|57.2|56.9|57.07|56.77|288
1722000600000|2024-07-26 13:30:00|57.18|56.88|57.19|56.89|57.25|56.95|57.05|56.75|438
1722000900000|2024-07-26 13:35:00|57.18|56.88|57.31|57.01|57.47|57.17|57.16|56.86|503
1722001200000|2024-07-26 13:40:00|57.32|57.02|57.27|56.97|57.37|57.07|57.09|56.79|462
1722001500000|2024-07-26 13:45:00|57.26|56.96|57.11|56.81|57.29|56.99|57.11|56.81|427
1722001800000|2024-07-26 13:50:00|57.13|56.83|57.22|56.92|57.29|56.99|57.11|56.81|413
1722002100000|2024-07-26 13:55:00|57.24|56.94|57.51|57.21|57.56|57.26|57.22|56.92|353
1722002400000|2024-07-26 14:00:00|57.52|57.22|57.46|57.16|57.59|57.29|57.46|57.16|391
1722002700000|2024-07-26 14:05:00|57.45|57.15|57.3|57|57.46|57.16|57.26|56.96|413
1722003000000|2024-07-26 14:10:00|57.29|56.99|57.41|57.11|57.46|57.16|57.27|56.97|357
1722003300000|2024-07-26 14:15:00|57.4|57.1|57.27|56.97|57.46|57.16|57.2|56.9|343
1722003600000|2024-07-26 14:20:00|57.26|56.96|57.35|57.05|57.38|57.08|57.24|56.94|353
1722003900000|2024-07-26 14:25:00|57.36|57.06|57.12|56.82|57.38|57.08|57.08|56.78|550
1722004200000|2024-07-26 14:30:00|57.13|56.83|57.07|56.77|57.16|56.86|56.95|56.65|481
1722004500000|2024-07-26 14:35:00|57.08|56.78|57.1|56.8|57.21|56.91|57.01|56.71|422
1722004800000|2024-07-26 14:40:00|57.09|56.79|57.11|56.81|57.17|56.87|57.07|56.77|394
1722005100000|2024-07-26 14:45:00|57.1|56.8|57.02|56.72|57.16|56.86|57.01|56.71|289
1722005400000|2024-07-26 14:50:00|57.03|56.73|57.09|56.79|57.11|56.81|56.98|56.68|334
1722005700000|2024-07-26 14:55:00|57.08|56.78|57.47|57.17|57.49|57.19|57.07|56.77|350
1722006000000|2024-07-26 15:00:00|57.45|57.15|57.54|57.24|57.57|57.27|57.43|57.13|444
1722006300000|2024-07-26 15:05:00|57.53|57.23|57.56|57.26|57.61|57.31|57.47|57.17|500
1722006600000|2024-07-26 15:10:00|57.55|57.25|57.42|57.12|57.56|57.26|57.37|57.07|365
1722006900000|2024-07-26 15:15:00|57.41|57.11|57.47|57.17|57.62|57.32|57.38|57.08|343
1722007200000|2024-07-26 15:20:00|57.46|57.16|57.61|57.31|57.63|57.33|57.46|57.16|335
1722007500000|2024-07-26 15:25:00|57.63|57.33|57.51|57.21|57.64|57.34|57.47|57.17|257
1722007800000|2024-07-26 15:30:00|57.52|57.22|57.39|57.09|57.57|57.27|57.38|57.08|319
1722008100000|2024-07-26 15:35:00|57.38|57.08|57.52|57.22|57.54|57.24|57.38|57.08|348
1722008400000|2024-07-26 15:40:00|57.51|57.21|57.47|57.17|57.59|57.29|57.47|57.17|215
1722008700000|2024-07-26 15:45:00|57.48|57.18|57.57|57.27|57.59|57.29|57.41|57.11|333
1722009000000|2024-07-26 15:50:00|57.58|57.28|57.59|57.29|57.6|57.3|57.53|57.23|305
1722009300000|2024-07-26 15:55:00|57.57|57.27|57.59|57.29|57.62|57.32|57.57|57.27|233
1722009600000|2024-07-26 16:00:00|57.58|57.28|57.54|57.24|57.61|57.31|57.46|57.16|222
1722009900000|2024-07-26 16:05:00|57.53|57.23|57.45|57.15|57.58|57.28|57.44|57.14|177
1722010200000|2024-07-26 16:10:00|57.46|57.16|57.51|57.21|57.59|57.29|57.45|57.15|233
1722010500000|2024-07-26 16:15:00|57.52|57.22|57.57|57.27|57.64|57.34|57.45|57.15|276
1722010800000|2024-07-26 16:20:00|57.56|57.26|57.68|57.38|57.71|57.41|57.54|57.24|232
1722011100000|2024-07-26 16:25:00|57.69|57.39|57.68|57.38|57.71|57.41|57.66|57.36|131
1722011400000|2024-07-26 16:30:00|57.69|57.39|57.66|57.36|57.75|57.45|57.64|57.34|211
1722011700000|2024-07-26 16:35:00|57.65|57.35|57.72|57.42|57.75|57.45|57.65|57.35|180
1722012000000|2024-07-26 16:40:00|57.71|57.41|57.66|57.36|57.72|57.42|57.56|57.26|212
1722012300000|2024-07-26 16:45:00|57.65|57.35|57.54|57.24|57.66|57.36|57.54|57.24|232
1722012600000|2024-07-26 16:50:00|57.56|57.26|57.46|57.16|57.57|57.27|57.46|57.16|179
1722012900000|2024-07-26 16:55:00|57.45|57.15|57.48|57.18|57.49|57.19|57.39|57.09|112
1722013200000|2024-07-26 17:00:00|57.47|57.17|57.58|57.28|57.58|57.28|57.45|57.15|176
1722013500000|2024-07-26 17:05:00|57.57|57.27|57.54|57.24|57.61|57.31|57.54|57.24|176
1722013800000|2024-07-26 17:10:00|57.55|57.25|57.56|57.26|57.58|57.28|57.54|57.24|123
1722014100000|2024-07-26 17:15:00|57.55|57.25|57.56|57.26|57.66|57.36|57.54|57.24|167
1722014400000|2024-07-26 17:20:00|57.58|57.28|57.53|57.23|57.58|57.28|57.46|57.16|98
1722014700000|2024-07-26 17:25:00|57.52|57.22|57.45|57.15|57.52|57.22|57.43|57.13|90
1722015000000|2024-07-26 17:30:00|57.46|57.16|57.43|57.13|57.48|57.18|57.36|57.06|104
1722015300000|2024-07-26 17:35:00|57.42|57.12|57.26|56.96|57.42|57.12|57.26|56.96|166
1722015600000|2024-07-26 17:40:00|57.27|56.97|57.25|56.95|57.29|56.99|57.23|56.93|106
1722015900000|2024-07-26 17:45:00|57.26|56.96|57.32|57.02|57.33|57.03|57.25|56.95|138
1722016200000|2024-07-26 17:50:00|57.33|57.03|57.35|57.05|57.37|57.07|57.25|56.95|121
1722016500000|2024-07-26 17:55:00|57.34|57.04|57.33|57.03|57.34|57.04|57.27|56.97|138
1722016800000|2024-07-26 18:00:00|57.32|57.02|57.42|57.12|57.44|57.14|57.31|57.01|121
1722017100000|2024-07-26 18:05:00|57.43|57.13|57.58|57.28|57.58|57.28|57.39|57.09|96
1722017400000|2024-07-26 18:10:00|57.57|57.27|57.5|57.2|57.59|57.29|57.5|57.2|95
1722017700000|2024-07-26 18:15:00|57.51|57.21|57.45|57.15|57.55|57.25|57.43|57.13|133
1722018000000|2024-07-26 18:20:00|57.46|57.16|57.48|57.18|57.5|57.2|57.46|57.16|44
1722018300000|2024-07-26 18:25:00|57.47|57.17|57.56|57.26|57.59|57.29|57.47|57.17|42
1722018600000|2024-07-26 18:30:00|57.55|57.25|57.55|57.25|57.6|57.3|57.51|57.21|88
1722018900000|2024-07-26 18:35:00|57.54|57.24|57.44|57.14|57.55|57.25|57.44|57.14|115
1722019200000|2024-07-26 18:40:00|57.45|57.15|57.44|57.14|57.45|57.15|57.35|57.05|104
1722019500000|2024-07-26 18:45:00|57.43|57.13|57.49|57.19|57.51|57.21|57.36|57.06|165
1722019800000|2024-07-26 18:50:00|57.51|57.21|57.58|57.28|57.61|57.31|57.51|57.21|65
1722020100000|2024-07-26 18:55:00|57.57|57.27|57.62|57.32|57.63|57.33|57.57|57.27|147
1722020400000|2024-07-26 19:00:00|57.61|57.31|57.73|57.43|57.78|57.48|57.61|57.31|153
1722020700000|2024-07-26 19:05:00|57.72|57.42|57.78|57.48|57.83|57.53|57.71|57.41|145
1722021000000|2024-07-26 19:10:00|57.77|57.47|57.83|57.53|57.87|57.57|57.77|57.47|219
1722021300000|2024-07-26 19:15:00|57.81|57.51|57.8|57.5|57.88|57.58|57.8|57.5|192
1722021600000|2024-07-26 19:20:00|57.81|57.51|57.93|57.63|57.96|57.66|57.8|57.5|301
1722021900000|2024-07-26 19:25:00|57.92|57.62|57.95|57.65|57.97|57.67|57.9|57.6|321
1722022200000|2024-07-26 19:30:00|57.96|57.66|57.93|57.63|58.05|57.75|57.92|57.62|224
1722022500000|2024-07-26 19:35:00|57.95|57.65|58.02|57.72|58.04|57.74|57.93|57.63|269
1722022800000|2024-07-26 19:40:00|58.04|57.74|58.07|57.77|58.11|57.81|57.99|57.69|161
1722023100000|2024-07-26 19:45:00|58.08|57.78|57.97|57.67|58.13|57.83|57.97|57.67|229
1722023400000|2024-07-26 19:50:00|57.96|57.66|57.78|57.48|57.96|57.66|57.78|57.48|113
1722023700000|2024-07-26 19:55:00|57.77|57.47|57.75|57.45|57.78|57.48|57.71|57.41|118
1722024000000|2024-07-26 20:00:00|57.74|57.44|57.64|57.34|57.76|57.46|57.62|57.32|140
1722024300000|2024-07-26 20:05:00|57.63|57.33|57.56|57.26|57.67|57.37|57.54|57.24|109
1722024600000|2024-07-26 20:10:00|57.55|57.25|57.47|57.17|57.6|57.3|57.45|57.15|72
1722024900000|2024-07-26 20:15:00|57.48|57.18|57.54|57.24|57.58|57.28|57.45|57.15|103
1722025200000|2024-07-26 20:20:00|57.53|57.23|57.43|57.13|57.57|57.27|57.43|57.13|82
1722025500000|2024-07-26 20:25:00|57.44|57.14|57.47|57.17|57.51|57.21|57.43|57.13|76
1722025800000|2024-07-26 20:30:00|57.48|57.18|57.46|57.16|57.49|57.19|57.44|57.14|70
1722026100000|2024-07-26 20:35:00|57.47|57.17|57.47|57.17|57.49|57.19|57.37|57.07|150
1722026400000|2024-07-26 20:40:00|57.48|57.18|57.39|57.09|57.49|57.19|57.38|57.08|135
1722026700000|2024-07-26 20:45:00|57.4|57.1|57.43|57.13|57.51|57.21|57.39|57.09|183
1722027000000|2024-07-26 20:50:00|57.44|57.14|57.46|57.16|57.48|57.18|57.41|57.11|114
1722027300000|2024-07-26 20:55:00|57.45|57.15|57.49|57.19|57.5|57.2|57.44|57.14|85
1722063600000|2024-07-27 07:00:00|58.05|57.75|58.17|57.87|58.17|57.87|58.04|57.74|44
1722063900000|2024-07-27 07:05:00|58.18|57.88|58.2|57.9|58.21|57.91|58.15|57.85|25
1722064200000|2024-07-27 07:10:00|58.19|57.89|58.09|57.79|58.2|57.9|58.08|57.78|29
1722064500000|2024-07-27 07:15:00|58.06|57.76|58|57.7|58.09|57.79|58|57.7|40
1722064800000|2024-07-27 07:20:00|58.01|57.71|57.98|57.68|58.01|57.71|57.94|57.64|67
1722065100000|2024-07-27 07:25:00|57.99|57.69|58.07|57.77|58.09|57.79|57.98|57.68|23
1722065400000|2024-07-27 07:30:00|58.08|57.78|58.11|57.81|58.11|57.81|58.06|57.76|76
1722065700000|2024-07-27 07:35:00|58.12|57.82|58.27|57.97|58.27|57.97|58.11|57.81|51
1722066000000|2024-07-27 07:40:00|58.28|57.98|58.4|58.1|58.41|58.11|58.28|57.98|119
1722066300000|2024-07-27 07:45:00|58.39|58.09|58.3|58|58.4|58.1|58.29|57.99|97
1722066600000|2024-07-27 07:50:00|58.29|57.99|58.22|57.92|58.31|58.01|58.19|57.89|95
1722066900000|2024-07-27 07:55:00|58.21|57.91|58.19|57.89|58.23|57.93|58.16|57.86|62
1722067200000|2024-07-27 08:00:00|58.18|57.88|58.35|58.05|58.36|58.06|58.17|57.87|80
1722067500000|2024-07-27 08:05:00|58.36|58.06|58.36|58.06|58.37|58.07|58.33|58.03|68
1722067800000|2024-07-27 08:10:00|58.34|58.04|58.26|57.96|58.34|58.04|58.26|57.96|69
1722068100000|2024-07-27 08:15:00|58.27|57.97|58.25|57.95|58.27|57.97|58.17|57.87|59
1722068400000|2024-07-27 08:20:00|58.24|57.94|58.16|57.86|58.26|57.96|58.13|57.83|73
1722068700000|2024-07-27 08:25:00|58.15|57.85|58.17|57.87|58.2|57.9|58.13|57.83|79
1722069000000|2024-07-27 08:30:00|58.18|57.88|58.18|57.88|58.21|57.91|58.16|57.86|84
1722069300000|2024-07-27 08:35:00|58.17|57.87|58.18|57.88|58.22|57.92|58.13|57.83|114
1722069600000|2024-07-27 08:40:00|58.17|57.87|58.06|57.76|58.18|57.88|58.03|57.73|36
1722069900000|2024-07-27 08:45:00|58.07|57.77|57.94|57.64|58.1|57.8|57.92|57.62|89
1722070200000|2024-07-27 08:50:00|57.95|57.65|57.95|57.65|57.99|57.69|57.93|57.63|77
1722070500000|2024-07-27 08:55:00|57.96|57.66|58.01|57.71|58.02|57.72|57.95|57.65|59
1722070800000|2024-07-27 09:00:00|58|57.7|57.96|57.66|58.01|57.71|57.95|57.65|94
1722071100000|2024-07-27 09:05:00|57.97|57.67|57.94|57.64|57.97|57.67|57.87|57.57|36
1722071400000|2024-07-27 09:10:00|57.95|57.65|58.05|57.75|58.08|57.78|57.94|57.64|98
1722071700000|2024-07-27 09:15:00|58.02|57.72|57.99|57.69|58.06|57.76|57.96|57.66|58
1722072000000|2024-07-27 09:20:00|57.98|57.68|58.09|57.79|58.09|57.79|57.97|57.67|59
1722072300000|2024-07-27 09:25:00|58.08|57.78|58.02|57.72|58.09|57.79|58.02|57.72|62
1722072600000|2024-07-27 09:30:00|58.06|57.76|57.99|57.69|58.06|57.76|57.96|57.66|51
1722072900000|2024-07-27 09:35:00|58|57.7|58.01|57.71|58.02|57.72|57.95|57.65|35
1722073200000|2024-07-27 09:40:00|58.02|57.72|58.06|57.76|58.07|57.77|58|57.7|77
1722073500000|2024-07-27 09:45:00|58.04|57.74|57.97|57.67|58.05|57.75|57.92|57.62|53
1722073800000|2024-07-27 09:50:00|57.96|57.66|58.1|57.8|58.11|57.81|57.96|57.66|82
1722074100000|2024-07-27 09:55:00|58.11|57.81|58.1|57.8|58.12|57.82|58.07|57.77|61
1722074400000|2024-07-27 10:00:00|58.09|57.79|58.07|57.77|58.11|57.81|58.05|57.75|117
1722074700000|2024-07-27 10:05:00|58.06|57.76|58.08|57.78|58.11|57.81|58.01|57.71|88
1722075000000|2024-07-27 10:10:00|58.07|57.77|58.07|57.77|58.09|57.79|58.04|57.74|96
1722075300000|2024-07-27 10:15:00|58.08|57.78|58.01|57.71|58.08|57.78|57.97|57.67|62
1722075600000|2024-07-27 10:20:00|58.02|57.72|58.02|57.72|58.08|57.78|58.01|57.71|60
1722075900000|2024-07-27 10:25:00|58.01|57.71|58.07|57.77|58.08|57.78|57.95|57.65|75
1722076200000|2024-07-27 10:30:00|58.08|57.78|58.04|57.74|58.09|57.79|58.01|57.71|84
1722076500000|2024-07-27 10:35:00|58.05|57.75|57.96|57.66|58.08|57.78|57.96|57.66|75
1722076800000|2024-07-27 10:40:00|57.97|57.67|57.91|57.61|57.97|57.67|57.87|57.57|85
1722077100000|2024-07-27 10:45:00|57.92|57.62|57.9|57.6|57.92|57.62|57.87|57.57|66
1722077400000|2024-07-27 10:50:00|57.89|57.59|58.06|57.76|58.06|57.76|57.89|57.59|118
1722077700000|2024-07-27 10:55:00|58.05|57.75|58|57.7|58.06|57.76|57.97|57.67|90
1722078000000|2024-07-27 11:00:00|57.99|57.69|58.01|57.71|58.02|57.72|57.99|57.69|51
1722078300000|2024-07-27 11:05:00|58|57.7|57.98|57.68|58.02|57.72|57.95|57.65|79
1722078600000|2024-07-27 11:10:00|57.99|57.69|57.95|57.65|57.99|57.69|57.93|57.63|61
1722078900000|2024-07-27 11:15:00|57.98|57.68|57.96|57.66|58.01|57.71|57.87|57.57|64
1722079200000|2024-07-27 11:20:00|57.95|57.65|57.98|57.68|57.99|57.69|57.93|57.63|70
1722079500000|2024-07-27 11:25:00|57.99|57.69|57.95|57.65|58|57.7|57.95|57.65|116
1722079800000|2024-07-27 11:30:00|57.96|57.66|57.96|57.66|58|57.7|57.93|57.63|74
1722080100000|2024-07-27 11:35:00|57.97|57.67|57.99|57.69|58|57.7|57.93|57.63|59
1722080400000|2024-07-27 11:40:00|58|57.7|57.96|57.66|58.01|57.71|57.95|57.65|46
1722080700000|2024-07-27 11:45:00|57.95|57.65|58.02|57.72|58.02|57.72|57.93|57.63|73
1722081000000|2024-07-27 11:50:00|58.01|57.71|58.01|57.71|58.01|57.71|57.96|57.66|37
1722081300000|2024-07-27 11:55:00|58.02|57.72|58.06|57.76|58.09|57.79|58.02|57.72|37
1722081600000|2024-07-27 12:00:00|58.07|57.77|58.21|57.91|58.23|57.93|58.03|57.73|130
1722081900000|2024-07-27 12:05:00|58.22|57.92|58.24|57.94|58.29|57.99|58.2|57.9|162
1722082200000|2024-07-27 12:10:00|58.23|57.93|58.25|57.95|58.29|57.99|58.21|57.91|115
1722082500000|2024-07-27 12:15:00|58.24|57.94|58.21|57.91|58.26|57.96|58.15|57.85|63
1722082800000|2024-07-27 12:20:00|58.2|57.9|58.17|57.87|58.27|57.97|58.15|57.85|111
1722083100000|2024-07-27 12:25:00|58.16|57.86|58.08|57.78|58.17|57.87|58.05|57.75|118
1722083400000|2024-07-27 12:30:00|58.09|57.79|58.17|57.87|58.17|57.87|58.07|57.77|90
1722083700000|2024-07-27 12:35:00|58.16|57.86|58.06|57.76|58.17|57.87|58.05|57.75|59
1722084000000|2024-07-27 12:40:00|58.07|57.77|58.05|57.75|58.08|57.78|58.04|57.74|92
1722084300000|2024-07-27 12:45:00|58.06|57.76|58.1|57.8|58.12|57.82|58.04|57.74|123
1722084600000|2024-07-27 12:50:00|58.09|57.79|58.08|57.78|58.14|57.84|58.08|57.78|88
1722084900000|2024-07-27 12:55:00|58.07|57.77|58.05|57.75|58.1|57.8|58.04|57.74|60
1722085200000|2024-07-27 13:00:00|58.06|57.76|58.1|57.8|58.12|57.82|58.06|57.76|41
1722085500000|2024-07-27 13:05:00|58.11|57.81|58.12|57.82|58.14|57.84|58.07|57.77|71
1722085800000|2024-07-27 13:10:00|58.13|57.83|58.43|58.13|58.43|58.13|58.13|57.83|184
1722086100000|2024-07-27 13:15:00|58.41|58.11|58.48|58.18|58.54|58.24|58.37|58.07|186
1722086400000|2024-07-27 13:20:00|58.49|58.19|58.38|58.08|58.49|58.19|58.33|58.03|122
1722086700000|2024-07-27 13:25:00|58.37|58.07|58.37|58.07|58.4|58.1|58.32|58.02|89
1722087000000|2024-07-27 13:30:00|58.38|58.08|58.36|58.06|58.39|58.09|58.29|57.99|137
1722087300000|2024-07-27 13:35:00|58.37|58.07|58.46|58.16|58.48|58.18|58.35|58.05|130
1722087600000|2024-07-27 13:40:00|58.45|58.15|58.41|58.11|58.48|58.18|58.34|58.04|123
1722087900000|2024-07-27 13:45:00|58.4|58.1|58.55|58.25|58.57|58.27|58.4|58.1|110
1722088200000|2024-07-27 13:50:00|58.54|58.24|58.5|58.2|58.55|58.25|58.45|58.15|67
1722088500000|2024-07-27 13:55:00|58.49|58.19|58.46|58.16|58.5|58.2|58.39|58.09|99
1722088800000|2024-07-27 14:00:00|58.44|58.14|58.49|58.19|58.52|58.22|58.43|58.13|104
1722089100000|2024-07-27 14:05:00|58.48|58.18|58.38|58.08|58.51|58.21|58.36|58.06|231
1722089400000|2024-07-27 14:10:00|58.39|58.09|58.45|58.15|58.47|58.17|58.35|58.05|100
1722089700000|2024-07-27 14:15:00|58.46|58.16|58.41|58.11|58.46|58.16|58.36|58.06|193
1722090000000|2024-07-27 14:20:00|58.4|58.1|58.33|58.03|58.44|58.14|58.29|57.99|148
1722090300000|2024-07-27 14:25:00|58.32|58.02|58.29|57.99|58.37|58.07|58.12|57.82|258
1722090600000|2024-07-27 14:30:00|58.28|57.98|58.29|57.99|58.37|58.07|58.16|57.86|228
1722090900000|2024-07-27 14:35:00|58.28|57.98|58.28|57.98|58.34|58.04|58.26|57.96|199
1722091200000|2024-07-27 14:40:00|58.29|57.99|58.19|57.89|58.31|58.01|58.17|57.87|138
1722091500000|2024-07-27 14:45:00|58.18|57.88|58.17|57.87|58.2|57.9|58.13|57.83|113
1722091800000|2024-07-27 14:50:00|58.16|57.86|58.07|57.77|58.17|57.87|58.04|57.74|112
1722092100000|2024-07-27 14:55:00|58.08|57.78|58.2|57.9|58.22|57.92|58.07|57.77|113
1722092400000|2024-07-27 15:00:00|58.21|57.91|58.2|57.9|58.28|57.98|58.17|57.87|154
1722092700000|2024-07-27 15:05:00|58.19|57.89|57.9|57.6|58.2|57.9|57.9|57.6|278
1722093000000|2024-07-27 15:10:00|57.91|57.61|57.99|57.69|58.03|57.73|57.9|57.6|187
1722093300000|2024-07-27 15:15:00|58|57.7|58.11|57.81|58.13|57.83|57.93|57.63|208
1722093600000|2024-07-27 15:20:00|58.12|57.82|58.2|57.9|58.2|57.9|58.04|57.74|247
1722093900000|2024-07-27 15:25:00|58.19|57.89|57.97|57.67|58.22|57.92|57.95|57.65|153
1722094200000|2024-07-27 15:30:00|57.96|57.66|57.94|57.64|58.1|57.8|57.91|57.61|243
1722094500000|2024-07-27 15:35:00|57.93|57.63|57.94|57.64|57.99|57.69|57.92|57.62|171
1722094800000|2024-07-27 15:40:00|57.93|57.63|57.91|57.61|57.95|57.65|57.89|57.59|118
1722095100000|2024-07-27 15:45:00|57.9|57.6|57.88|57.58|57.93|57.63|57.72|57.42|257
1722095400000|2024-07-27 15:50:00|57.89|57.59|57.91|57.61|57.93|57.63|57.84|57.54|189
1722095700000|2024-07-27 15:55:00|57.9|57.6|58.01|57.71|58.03|57.73|57.89|57.59|121
1722096000000|2024-07-27 16:00:00|58.02|57.72|58.1|57.8|58.14|57.84|57.96|57.66|138
1722096300000|2024-07-27 16:05:00|58.09|57.79|57.97|57.67|58.1|57.8|57.94|57.64|158
1722096600000|2024-07-27 16:10:00|57.98|57.68|57.78|57.48|57.99|57.69|57.75|57.45|187
1722096900000|2024-07-27 16:15:00|57.8|57.5|57.97|57.67|57.98|57.68|57.78|57.48|188
1722097200000|2024-07-27 16:20:00|57.96|57.66|57.96|57.66|58|57.7|57.9|57.6|202
1722097500000|2024-07-27 16:25:00|57.97|57.67|58.17|57.87|58.18|57.88|57.96|57.66|152
1722097800000|2024-07-27 16:30:00|58.16|57.86|58.15|57.85|58.27|57.97|58.13|57.83|154
1722098100000|2024-07-27 16:35:00|58.16|57.86|58.29|57.99|58.3|58|58.15|57.85|159
1722098400000|2024-07-27 16:40:00|58.3|58|58.18|57.88|58.31|58.01|58.16|57.86|97
1722098700000|2024-07-27 16:45:00|58.19|57.89|57.94|57.64|58.2|57.9|57.9|57.6|263
1722099000000|2024-07-27 16:50:00|57.93|57.63|57.93|57.63|57.97|57.67|57.84|57.54|236
1722099300000|2024-07-27 16:55:00|57.92|57.62|57.91|57.61|57.94|57.64|57.88|57.58|182
1722099600000|2024-07-27 17:00:00|57.92|57.62|58.03|57.73|58.05|57.75|57.76|57.46|260
1722099900000|2024-07-27 17:05:00|58.02|57.72|58.08|57.78|58.14|57.84|57.99|57.69|178
1722100200000|2024-07-27 17:10:00|58.09|57.79|58.19|57.89|58.22|57.92|58.06|57.76|129
1722100500000|2024-07-27 17:15:00|58.18|57.88|58.17|57.87|58.22|57.92|58.03|57.73|350
1722100800000|2024-07-27 17:20:00|58.18|57.88|58.38|58.08|58.38|58.08|58.14|57.84|153
1722101100000|2024-07-27 17:25:00|58.36|58.06|58.26|57.96|58.38|58.08|58.26|57.96|133
1722101400000|2024-07-27 17:30:00|58.25|57.95|57.95|57.65|58.28|57.98|57.95|57.65|199
1722101700000|2024-07-27 17:35:00|57.96|57.66|58.05|57.75|58.11|57.81|57.92|57.62|193
1722102000000|2024-07-27 17:40:00|58.03|57.73|57.86|57.56|58.11|57.81|57.84|57.54|189
1722102300000|2024-07-27 17:45:00|57.88|57.58|57.97|57.67|58.02|57.72|57.84|57.54|180
1722102600000|2024-07-27 17:50:00|57.98|57.68|57.99|57.69|58.01|57.71|57.96|57.66|138
1722102900000|2024-07-27 17:55:00|57.98|57.68|57.85|57.55|57.98|57.68|57.74|57.44|179
1722103200000|2024-07-27 18:00:00|57.84|57.54|57.97|57.67|57.97|57.67|57.82|57.52|135
1722103500000|2024-07-27 18:05:00|57.98|57.68|57.94|57.64|58.05|57.75|57.93|57.63|118
1722103800000|2024-07-27 18:10:00|57.95|57.65|57.86|57.56|58|57.7|57.85|57.55|127
1722104100000|2024-07-27 18:15:00|57.85|57.55|57.96|57.66|58|57.7|57.84|57.54|156
1722104400000|2024-07-27 18:20:00|57.95|57.65|57.85|57.55|57.95|57.65|57.85|57.55|128
1722104700000|2024-07-27 18:25:00|57.84|57.54|57.87|57.57|57.89|57.59|57.83|57.53|66
1722105000000|2024-07-27 18:30:00|57.88|57.58|57.86|57.56|57.88|57.58|57.81|57.51|114
1722105300000|2024-07-27 18:35:00|57.85|57.55|57.74|57.44|57.89|57.59|57.72|57.42|75
1722105600000|2024-07-27 18:40:00|57.73|57.43|57.79|57.49|57.79|57.49|57.73|57.43|76
1722105900000|2024-07-27 18:45:00|57.78|57.48|57.74|57.44|57.8|57.5|57.72|57.42|97
1722106200000|2024-07-27 18:50:00|57.75|57.45|57.66|57.36|57.76|57.46|57.5|57.2|197
1722106500000|2024-07-27 18:55:00|57.65|57.35|57.57|57.27|57.68|57.38|57.45|57.15|175
1722106800000|2024-07-27 19:00:00|57.55|57.25|57.46|57.16|57.57|57.27|57.22|56.92|366
1722107100000|2024-07-27 19:05:00|57.43|57.13|57.48|57.18|57.5|57.2|57.29|56.99|252
1722107400000|2024-07-27 19:10:00|57.49|57.19|57.85|57.55|57.96|57.66|57.48|57.18|288
1722107700000|2024-07-27 19:15:00|57.86|57.56|57.77|57.47|57.97|57.67|57.66|57.36|417
1722108000000|2024-07-27 19:20:00|57.76|57.46|57.89|57.59|57.92|57.62|57.76|57.46|279
1722108300000|2024-07-27 19:25:00|57.9|57.6|57.94|57.64|58|57.7|57.89|57.59|157
1722108600000|2024-07-27 19:30:00|57.95|57.65|57.82|57.52|57.97|57.67|57.82|57.52|197
1722108900000|2024-07-27 19:35:00|57.81|57.51|57.86|57.56|57.92|57.62|57.76|57.46|198
1722109200000|2024-07-27 19:40:00|57.85|57.55|57.94|57.64|57.97|57.67|57.67|57.37|268
1722109500000|2024-07-27 19:45:00|57.93|57.63|58.08|57.78|58.16|57.86|57.91|57.61|147
1722109800000|2024-07-27 19:50:00|58.07|57.77|58.16|57.86|58.17|57.87|58.06|57.76|115
1722110100000|2024-07-27 19:55:00|58.15|57.85|58.09|57.79|58.15|57.85|58.02|57.72|206
1722110400000|2024-07-27 20:00:00|58.08|57.78|57.97|57.67|58.09|57.79|57.91|57.61|362
1722110700000|2024-07-27 20:05:00|57.96|57.66|57.88|57.58|57.97|57.67|57.76|57.46|252
1722111000000|2024-07-27 20:10:00|57.89|57.59|57.7|57.4|57.89|57.59|57.54|57.24|301
1722111300000|2024-07-27 20:15:00|57.69|57.39|57.82|57.52|57.9|57.6|57.49|57.19|415
1722111600000|2024-07-27 20:20:00|57.81|57.51|57.31|57.01|57.86|57.56|57.2|56.9|528
1722111900000|2024-07-27 20:25:00|57.32|57.02|57.75|57.45|57.77|57.47|57.03|56.73|534
1722112200000|2024-07-27 20:30:00|57.74|57.44|57.73|57.43|57.9|57.6|57.6|57.3|541
1722112500000|2024-07-27 20:35:00|57.72|57.42|57.57|57.27|57.81|57.51|57.56|57.26|365
1722112800000|2024-07-27 20:40:00|57.56|57.26|57.66|57.36|57.66|57.36|57.44|57.14|290
1722113100000|2024-07-27 20:45:00|57.67|57.37|57.4|57.1|57.89|57.59|57.37|57.07|622
1722113400000|2024-07-27 20:50:00|57.41|57.11|57.78|57.48|57.82|57.52|57.4|57.1|561
1722113700000|2024-07-27 20:55:00|57.77|57.47|57.66|57.36|57.79|57.49|57.63|57.33|316
1722114000000|2024-07-27 21:00:00|57.65|57.35|57.82|57.52|57.87|57.57|57.55|57.25|287
1722114300000|2024-07-27 21:05:00|57.81|57.51|58.17|57.87|58.19|57.89|57.78|57.48|296
1722114600000|2024-07-27 21:10:00|58.16|57.86|58.25|57.95|58.37|58.07|58.16|57.86|278
1722114900000|2024-07-27 21:15:00|58.26|57.96|58.17|57.87|58.35|58.05|58.16|57.86|332
1722115200000|2024-07-27 21:20:00|58.16|57.86|58.38|58.08|58.43|58.13|58.15|57.85|182
1722115500000|2024-07-27 21:25:00|58.36|58.06|58.34|58.04|58.4|58.1|58.33|58.03|114
1722115800000|2024-07-27 21:30:00|58.35|58.05|58.57|58.27|58.58|58.28|58.35|58.05|161
1722116100000|2024-07-27 21:35:00|58.56|58.26|58.54|58.24|58.58|58.28|58.51|58.21|89
1722116400000|2024-07-27 21:40:00|58.53|58.23|58.43|58.13|58.53|58.23|58.43|58.13|59
1722116700000|2024-07-27 21:45:00|58.46|58.16|58.43|58.13|58.47|58.17|58.4|58.1|73
1722117000000|2024-07-27 21:50:00|58.44|58.14|58.38|58.08|58.44|58.14|58.36|58.06|65
1722117300000|2024-07-27 21:55:00|58.37|58.07|58.56|58.26|58.6|58.3|58.34|58.04|122
1722117600000|2024-07-27 22:00:00|58.55|58.25|58.61|58.31|58.73|58.43|58.54|58.24|197
1722117900000|2024-07-27 22:05:00|58.62|58.32|58.62|58.32|58.67|58.37|58.58|58.28|153
1722118200000|2024-07-27 22:10:00|58.61|58.31|58.59|58.29|58.62|58.32|58.54|58.24|87
1722118500000|2024-07-27 22:15:00|58.6|58.3|58.62|58.32|58.71|58.41|58.58|58.28|101
1722118800000|2024-07-27 22:20:00|58.63|58.33|58.69|58.39|58.71|58.41|58.63|58.33|74
1722119100000|2024-07-27 22:25:00|58.66|58.36|58.61|58.31|58.7|58.4|58.61|58.31|58
1722119400000|2024-07-27 22:30:00|58.62|58.32|58.69|58.39|58.72|58.42|58.61|58.31|77
1722119700000|2024-07-27 22:35:00|58.7|58.4|58.83|58.53|58.87|58.57|58.68|58.38|100
1722120000000|2024-07-27 22:40:00|58.84|58.54|58.86|58.56|58.88|58.58|58.82|58.52|79
1722120300000|2024-07-27 22:45:00|58.85|58.55|58.74|58.44|58.89|58.59|58.74|58.44|54
1722120600000|2024-07-27 22:50:00|58.73|58.43|58.68|58.38|58.74|58.44|58.68|58.38|58
1722120900000|2024-07-27 22:55:00|58.67|58.37|58.63|58.33|58.67|58.37|58.62|58.32|20
1722121200000|2024-07-27 23:00:00|58.62|58.32|58.61|58.31|58.64|58.34|58.58|58.28|69
1722121500000|2024-07-27 23:05:00|58.59|58.29|58.43|58.13|58.59|58.29|58.42|58.12|139
1722121800000|2024-07-27 23:10:00|58.42|58.12|58.44|58.14|58.52|58.22|58.42|58.12|130
1722122100000|2024-07-27 23:15:00|58.45|58.15|58.34|58.04|58.45|58.15|58.33|58.03|164
1722122400000|2024-07-27 23:20:00|58.33|58.03|58.37|58.07|58.42|58.12|58.29|57.99|151
1722122700000|2024-07-27 23:25:00|58.36|58.06|58.48|58.18|58.5|58.2|58.36|58.06|111
1722123000000|2024-07-27 23:30:00|58.49|58.19|58.43|58.13|58.55|58.25|58.43|58.13|84
1722123300000|2024-07-27 23:35:00|58.44|58.14|58.44|58.14|58.45|58.15|58.36|58.06|105
1722123600000|2024-07-27 23:40:00|58.45|58.15|58.32|58.02|58.45|58.15|58.31|58.01|73
1722123900000|2024-07-27 23:45:00|58.33|58.03|58.31|58.01|58.35|58.05|58.26|57.96|96
1722124200000|2024-07-27 23:50:00|58.32|58.02|58.34|58.04|58.36|58.06|58.29|57.99|73
1722124500000|2024-07-27 23:55:00|58.35|58.05|58.18|57.88|58.35|58.05|58.14|57.84|117
1722124800000|2024-07-28 00:00:00|58.17|57.87|58.01|57.71|58.18|57.88|58.01|57.71|181
1722125100000|2024-07-28 00:05:00|58.02|57.72|57.97|57.67|58.12|57.82|57.88|57.58|199
1722125400000|2024-07-28 00:10:00|57.96|57.66|57.95|57.65|58.11|57.81|57.94|57.64|172
1722125700000|2024-07-28 00:15:00|57.96|57.66|57.82|57.52|58.06|57.76|57.82|57.52|188
1722126000000|2024-07-28 00:20:00|57.81|57.51|57.94|57.64|57.97|57.67|57.77|57.47|136
1722126300000|2024-07-28 00:25:00|57.93|57.63|58.01|57.71|58.13|57.83|57.93|57.63|96
1722126600000|2024-07-28 00:30:00|58.02|57.72|58.1|57.8|58.11|57.81|57.95|57.65|112
1722126900000|2024-07-28 00:35:00|58.11|57.81|58.11|57.81|58.13|57.83|58.02|57.72|120
1722127200000|2024-07-28 00:40:00|58.12|57.82|58.2|57.9|58.21|57.91|58.12|57.82|73
1722127500000|2024-07-28 00:45:00|58.21|57.91|57.96|57.66|58.23|57.93|57.92|57.62|149
1722127800000|2024-07-28 00:50:00|57.97|57.67|57.99|57.69|58.02|57.72|57.94|57.64|87
1722128100000|2024-07-28 00:55:00|58|57.7|58.21|57.91|58.23|57.93|58|57.7|92
1722128400000|2024-07-28 01:00:00|58.22|57.92|58.19|57.89|58.27|57.97|58.18|57.88|99
1722128700000|2024-07-28 01:05:00|58.18|57.88|58.31|58.01|58.33|58.03|58.17|57.87|123
1722129000000|2024-07-28 01:10:00|58.32|58.02|58.46|58.16|58.5|58.2|58.29|57.99|80
1722129300000|2024-07-28 01:15:00|58.45|58.15|58.24|57.94|58.46|58.16|58.23|57.93|128
1722129600000|2024-07-28 01:20:00|58.25|57.95|58.34|58.04|58.35|58.05|58.25|57.95|85
1722129900000|2024-07-28 01:25:00|58.33|58.03|58.28|57.98|58.35|58.05|58.28|57.98|80
1722130200000|2024-07-28 01:30:00|58.29|57.99|58.26|57.96|58.3|58|58.17|57.87|74
1722130500000|2024-07-28 01:35:00|58.25|57.95|58.23|57.93|58.3|58|58.21|57.91|83
1722130800000|2024-07-28 01:40:00|58.24|57.94|58.35|58.05|58.35|58.05|58.24|57.94|96
1722131100000|2024-07-28 01:45:00|58.34|58.04|58.3|58|58.4|58.1|58.29|57.99|72
1722131400000|2024-07-28 01:50:00|58.29|57.99|58.29|57.99|58.31|58.01|58.24|57.94|84
1722131700000|2024-07-28 01:55:00|58.27|57.97|58.23|57.93|58.31|58.01|58.23|57.93|30
1722132000000|2024-07-28 02:00:00|58.24|57.94|58.27|57.97|58.3|58|58.24|57.94|47
1722132300000|2024-07-28 02:05:00|58.26|57.96|58.31|58.01|58.31|58.01|58.18|57.88|93
1722132600000|2024-07-28 02:10:00|58.3|58|58.24|57.94|58.3|58|58.24|57.94|31
1722132900000|2024-07-28 02:15:00|58.23|57.93|58.2|57.9|58.25|57.95|58.18|57.88|36
1722133200000|2024-07-28 02:20:00|58.19|57.89|58.27|57.97|58.3|58|58.17|57.87|39
1722133500000|2024-07-28 02:25:00|58.28|57.98|58.29|57.99|58.3|58|58.23|57.93|60
1722133800000|2024-07-28 02:30:00|58.3|58|58.35|58.05|58.37|58.07|58.29|57.99|86
1722134100000|2024-07-28 02:35:00|58.34|58.04|58.36|58.06|58.37|58.07|58.28|57.98|84
1722134400000|2024-07-28 02:40:00|58.35|58.05|58.31|58.01|58.36|58.06|58.27|57.97|35
1722134700000|2024-07-28 02:45:00|58.3|58|58.25|57.95|58.31|58.01|58.25|57.95|69
1722135000000|2024-07-28 02:50:00|58.24|57.94|58.18|57.88|58.26|57.96|58.16|57.86|88
1722135300000|2024-07-28 02:55:00|58.19|57.89|58.3|58|58.31|58.01|58.19|57.89|36
1722135600000|2024-07-28 03:00:00|58.31|58.01|58.23|57.93|58.39|58.09|58.23|57.93|95
1722135900000|2024-07-28 03:05:00|58.24|57.94|58.17|57.87|58.25|57.95|58.13|57.83|89
1722136200000|2024-07-28 03:10:00|58.13|57.83|58.15|57.85|58.18|57.88|58.12|57.82|79
1722136500000|2024-07-28 03:15:00|58.16|57.86|58.05|57.75|58.16|57.86|58.03|57.73|63
1722136800000|2024-07-28 03:20:00|58.04|57.74|58.12|57.82|58.12|57.82|58.04|57.74|51
1722137100000|2024-07-28 03:25:00|58.11|57.81|58.15|57.85|58.27|57.97|58.11|57.81|76
1722137400000|2024-07-28 03:30:00|58.16|57.86|58.19|57.89|58.21|57.91|58.14|57.84|88
1722137700000|2024-07-28 03:35:00|58.2|57.9|58.31|58.01|58.31|58.01|58.19|57.89|65
1722138000000|2024-07-28 03:40:00|58.3|58|58.17|57.87|58.31|58.01|58.15|57.85|49
1722138300000|2024-07-28 03:45:00|58.16|57.86|58.33|58.03|58.34|58.04|58.15|57.85|130
1722138600000|2024-07-28 03:50:00|58.34|58.04|58.15|57.85|58.36|58.06|58.15|57.85|107
1722138900000|2024-07-28 03:55:00|58.14|57.84|58.08|57.78|58.16|57.86|58.07|57.77|41
1722139200000|2024-07-28 04:00:00|58.07|57.77|58.11|57.81|58.16|57.86|58.04|57.74|145
1722139500000|2024-07-28 04:05:00|58.1|57.8|58.07|57.77|58.1|57.8|57.99|57.69|88
1722139800000|2024-07-28 04:10:00|58.06|57.76|58.05|57.75|58.1|57.8|58|57.7|112
1722140100000|2024-07-28 04:15:00|58.04|57.74|57.84|57.54|58.05|57.75|57.83|57.53|144
1722140400000|2024-07-28 04:20:00|57.83|57.53|57.76|57.46|57.86|57.56|57.75|57.45|81
1722140700000|2024-07-28 04:25:00|57.77|57.47|57.68|57.38|57.79|57.49|57.67|57.37|90
1722141000000|2024-07-28 04:30:00|57.67|57.37|57.65|57.35|57.71|57.41|57.61|57.31|89
1722141300000|2024-07-28 04:35:00|57.66|57.36|57.68|57.38|57.71|57.41|57.63|57.33|66
1722141600000|2024-07-28 04:40:00|57.67|57.37|57.7|57.4|57.72|57.42|57.66|57.36|76
1722141900000|2024-07-28 04:45:00|57.69|57.39|57.64|57.34|57.71|57.41|57.64|57.34|88
1722142200000|2024-07-28 04:50:00|57.65|57.35|57.58|57.28|57.7|57.4|57.57|57.27|101
1722142500000|2024-07-28 04:55:00|57.57|57.27|57.43|57.13|57.58|57.28|57.39|57.09|118
1722142800000|2024-07-28 05:00:00|57.42|57.12|57.32|57.02|57.51|57.21|57.28|56.98|242
1722143100000|2024-07-28 05:05:00|57.33|57.03|57.22|56.92|57.36|57.06|57.18|56.88|151
1722143400000|2024-07-28 05:10:00|57.24|56.94|57.4|57.1|57.4|57.1|57.19|56.89|206
1722143700000|2024-07-28 05:15:00|57.39|57.09|57.3|57|57.4|57.1|57.21|56.91|189
1722144000000|2024-07-28 05:20:00|57.29|56.99|57.29|56.99|57.32|57.02|57.2|56.9|152
1722144300000|2024-07-28 05:25:00|57.28|56.98|57.55|57.25|57.55|57.25|57.27|56.97|135
1722144600000|2024-07-28 05:30:00|57.53|57.23|57.55|57.25|57.58|57.28|57.49|57.19|91
1722144900000|2024-07-28 05:35:00|57.54|57.24|57.56|57.26|57.56|57.26|57.47|57.17|82
1722145200000|2024-07-28 05:40:00|57.57|57.27|57.58|57.28|57.6|57.3|57.52|57.22|83
1722145500000|2024-07-28 05:45:00|57.57|57.27|57.49|57.19|57.6|57.3|57.46|57.16|75
1722145800000|2024-07-28 05:50:00|57.48|57.18|57.5|57.2|57.51|57.21|57.45|57.15|65
1722146100000|2024-07-28 05:55:00|57.49|57.19|57.47|57.17|57.52|57.22|57.46|57.16|39
1722146400000|2024-07-28 06:00:00|57.46|57.16|57.47|57.17|57.51|57.21|57.43|57.13|110
1722146700000|2024-07-28 06:05:00|57.48|57.18|57.6|57.3|57.6|57.3|57.41|57.11|90
1722147000000|2024-07-28 06:10:00|57.59|57.29|57.57|57.27|57.6|57.3|57.55|57.25|54
1722147300000|2024-07-28 06:15:00|57.58|57.28|57.62|57.32|57.64|57.34|57.57|57.27|69
1722147600000|2024-07-28 06:20:00|57.64|57.34|57.63|57.33|57.65|57.35|57.61|57.31|48
1722147900000|2024-07-28 06:25:00|57.61|57.31|57.64|57.34|57.67|57.37|57.61|57.31|25
1722148200000|2024-07-28 06:30:00|57.65|57.35|57.64|57.34|57.68|57.38|57.61|57.31|62
1722148500000|2024-07-28 06:35:00|57.63|57.33|57.59|57.29|57.64|57.34|57.55|57.25|39
1722148800000|2024-07-28 06:40:00|57.61|57.31|57.59|57.29|57.64|57.34|57.58|57.28|60
1722149100000|2024-07-28 06:45:00|57.58|57.28|57.69|57.39|57.7|57.4|57.58|57.28|88
1722149400000|2024-07-28 06:50:00|57.68|57.38|57.67|57.37|57.7|57.4|57.64|57.34|85
1722149700000|2024-07-28 06:55:00|57.68|57.38|57.65|57.35|57.72|57.42|57.63|57.33|56
1722150000000|2024-07-28 07:00:00|57.66|57.36|57.58|57.28|57.66|57.36|57.55|57.25|58
1722150300000|2024-07-28 07:05:00|57.57|57.27|57.47|57.17|57.57|57.27|57.46|57.16|63
1722150600000|2024-07-28 07:10:00|57.48|57.18|57.55|57.25|57.56|57.26|57.42|57.12|123
1722150900000|2024-07-28 07:15:00|57.56|57.26|57.44|57.14|57.58|57.28|57.44|57.14|57
1722151200000|2024-07-28 07:20:00|57.45|57.15|57.39|57.09|57.45|57.15|57.38|57.08|102
1722151500000|2024-07-28 07:25:00|57.38|57.08|57.45|57.15|57.45|57.15|57.36|57.06|87
1722151800000|2024-07-28 07:30:00|57.44|57.14|57.43|57.13|57.52|57.22|57.4|57.1|72
1722152100000|2024-07-28 07:35:00|57.44|57.14|57.47|57.17|57.48|57.18|57.4|57.1|94
1722152400000|2024-07-28 07:40:00|57.48|57.18|57.47|57.17|57.49|57.19|57.43|57.13|56
1722152700000|2024-07-28 07:45:00|57.45|57.15|57.44|57.14|57.49|57.19|57.43|57.13|148
1722153000000|2024-07-28 07:50:00|57.45|57.15|57.43|57.13|57.45|57.15|57.38|57.08|125
1722153300000|2024-07-28 07:55:00|57.42|57.12|57.42|57.12|57.45|57.15|57.4|57.1|143
1722153600000|2024-07-28 08:00:00|57.44|57.14|57.34|57.04|57.44|57.14|57.32|57.02|52
1722153900000|2024-07-28 08:05:00|57.35|57.05|57.36|57.06|57.37|57.07|57.31|57.01|32
1722154200000|2024-07-28 08:10:00|57.35|57.05|57.36|57.06|57.4|57.1|57.31|57.01|84
1722154500000|2024-07-28 08:15:00|57.39|57.09|57.44|57.14|57.48|57.18|57.39|57.09|81
1722154800000|2024-07-28 08:20:00|57.43|57.13|57.33|57.03|57.47|57.17|57.33|57.03|92
1722155100000|2024-07-28 08:25:00|57.34|57.04|57.33|57.03|57.38|57.08|57.31|57.01|95
1722155400000|2024-07-28 08:30:00|57.34|57.04|57.34|57.04|57.38|57.08|57.31|57.01|138
1722155700000|2024-07-28 08:35:00|57.33|57.03|57.29|56.99|57.38|57.08|57.27|56.97|92
1722156000000|2024-07-28 08:40:00|57.28|56.98|57.29|56.99|57.34|57.04|57.25|56.95|66
1722156300000|2024-07-28 08:45:00|57.28|56.98|57.36|57.06|57.37|57.07|57.23|56.93|50
1722156600000|2024-07-28 08:50:00|57.35|57.05|57.39|57.09|57.43|57.13|57.35|57.05|69
1722156900000|2024-07-28 08:55:00|57.38|57.08|57.4|57.1|57.41|57.11|57.34|57.04|35
1722157200000|2024-07-28 09:00:00|57.39|57.09|57.48|57.18|57.51|57.21|57.39|57.09|115
1722157500000|2024-07-28 09:05:00|57.5|57.2|57.48|57.18|57.55|57.25|57.44|57.14|44
1722157800000|2024-07-28 09:10:00|57.49|57.19|57.47|57.17|57.54|57.24|57.45|57.15|56
1722158100000|2024-07-28 09:15:00|57.48|57.18|57.48|57.18|57.51|57.21|57.44|57.14|48
1722158400000|2024-07-28 09:20:00|57.49|57.19|57.51|57.21|57.51|57.21|57.44|57.14|58
1722158700000|2024-07-28 09:25:00|57.5|57.2|57.51|57.21|57.54|57.24|57.46|57.16|68
1722159000000|2024-07-28 09:30:00|57.52|57.22|57.66|57.36|57.68|57.38|57.51|57.21|77
1722159300000|2024-07-28 09:35:00|57.67|57.37|57.68|57.38|57.72|57.42|57.63|57.33|92
1722159600000|2024-07-28 09:40:00|57.67|57.37|57.65|57.35|57.68|57.38|57.63|57.33|39
1722159900000|2024-07-28 09:45:00|57.66|57.36|57.5|57.2|57.66|57.36|57.46|57.16|77
1722160200000|2024-07-28 09:50:00|57.51|57.21|57.6|57.3|57.6|57.3|57.5|57.2|77
1722160500000|2024-07-28 09:55:00|57.59|57.29|57.61|57.31|57.61|57.31|57.58|57.28|40
1722160800000|2024-07-28 10:00:00|57.62|57.32|57.48|57.18|57.64|57.34|57.46|57.16|106
1722161100000|2024-07-28 10:05:00|57.47|57.17|57.47|57.17|57.55|57.25|57.43|57.13|79
1722161400000|2024-07-28 10:10:00|57.48|57.18|57.52|57.22|57.53|57.23|57.44|57.14|129
1722161700000|2024-07-28 10:15:00|57.51|57.21|57.57|57.27|57.65|57.35|57.51|57.21|117
1722162000000|2024-07-28 10:20:00|57.58|57.28|57.57|57.27|57.58|57.28|57.54|57.24|34
1722162300000|2024-07-28 10:25:00|57.58|57.28|57.56|57.26|57.58|57.28|57.52|57.22|24
1722162600000|2024-07-28 10:30:00|57.55|57.25|57.53|57.23|57.56|57.26|57.44|57.14|71
1722162900000|2024-07-28 10:35:00|57.54|57.24|57.55|57.25|57.56|57.26|57.51|57.21|17
1721779500000|2024-07-24 00:05:00|58.42|58.12|58.41|58.11|58.45|58.15|58.36|58.06|99
1721779800000|2024-07-24 00:10:00|58.42|58.12|58.32|58.02|58.51|58.21|58.29|57.99|104
1721780100000|2024-07-24 00:15:00|58.33|58.03|58.27|57.97|58.34|58.04|58.15|57.85|167
1721780400000|2024-07-24 00:20:00|58.28|57.98|58.03|57.73|58.28|57.98|58.03|57.73|149
1721780700000|2024-07-24 00:25:00|58.04|57.74|58.05|57.75|58.06|57.76|57.94|57.64|140
1721781000000|2024-07-24 00:30:00|58.04|57.74|57.83|57.53|58.05|57.75|57.83|57.53|202
1721781300000|2024-07-24 00:35:00|57.82|57.52|57.76|57.46|57.9|57.6|57.73|57.43|125
1721781600000|2024-07-24 00:40:00|57.75|57.45|57.58|57.28|57.76|57.46|57.58|57.28|129
1721781900000|2024-07-24 00:45:00|57.59|57.29|57.72|57.42|57.74|57.44|57.59|57.29|193
1721782200000|2024-07-24 00:50:00|57.73|57.43|57.66|57.36|57.73|57.43|57.63|57.33|92
1721782500000|2024-07-24 00:55:00|57.67|57.37|57.62|57.32|57.67|57.37|57.62|57.32|68
1721782800000|2024-07-24 01:00:00|57.63|57.33|57.84|57.54|57.85|57.55|57.62|57.32|154
1721783100000|2024-07-24 01:05:00|57.85|57.55|57.73|57.43|57.85|57.55|57.67|57.37|150
1721783400000|2024-07-24 01:10:00|57.72|57.42|57.63|57.33|57.75|57.45|57.63|57.33|106
1721783700000|2024-07-24 01:15:00|57.62|57.32|57.65|57.35|57.74|57.44|57.57|57.27|161
1721784000000|2024-07-24 01:20:00|57.66|57.36|57.87|57.57|57.94|57.64|57.66|57.36|182
1721784300000|2024-07-24 01:25:00|57.88|57.58|57.92|57.62|58.07|57.77|57.88|57.58|114
1721784600000|2024-07-24 01:30:00|57.91|57.61|57.82|57.52|57.97|57.67|57.76|57.46|150
1721784900000|2024-07-24 01:35:00|57.83|57.53|57.63|57.33|57.84|57.54|57.63|57.33|167
1721785200000|2024-07-24 01:40:00|57.64|57.34|57.48|57.18|57.64|57.34|57.4|57.1|137
1721785500000|2024-07-24 01:45:00|57.47|57.17|57.38|57.08|57.5|57.2|57.29|56.99|275
1721785800000|2024-07-24 01:50:00|57.37|57.07|57.57|57.27|57.61|57.31|57.37|57.07|251
1721786100000|2024-07-24 01:55:00|57.56|57.26|57.62|57.32|57.63|57.33|57.53|57.23|142
1721786400000|2024-07-24 02:00:00|57.63|57.33|57.54|57.24|57.66|57.36|57.53|57.23|232
1721786700000|2024-07-24 02:05:00|57.55|57.25|57.84|57.54|57.84|57.54|57.55|57.25|158
1721787000000|2024-07-24 02:10:00|57.85|57.55|57.72|57.42|57.85|57.55|57.66|57.36|117
1721787300000|2024-07-24 02:15:00|57.71|57.41|57.79|57.49|57.8|57.5|57.57|57.27|116
1721787600000|2024-07-24 02:20:00|57.78|57.48|57.85|57.55|57.91|57.61|57.62|57.32|105
1721787900000|2024-07-24 02:25:00|57.84|57.54|58.14|57.84|58.14|57.84|57.81|57.51|87
1721788200000|2024-07-24 02:30:00|58.13|57.83|58.3|58|58.3|58|58.08|57.78|120
1721788500000|2024-07-24 02:35:00|58.29|57.99|58.25|57.95|58.29|57.99|58.14|57.84|104
1721788800000|2024-07-24 02:40:00|58.23|57.93|58.17|57.87|58.23|57.93|58.15|57.85|105
1721789100000|2024-07-24 02:45:00|58.16|57.86|58.15|57.85|58.22|57.92|58.08|57.78|145
1721789400000|2024-07-24 02:50:00|58.16|57.86|58.28|57.98|58.31|58.01|58.16|57.86|86
1721789700000|2024-07-24 02:55:00|58.29|57.99|58.45|58.15|58.47|58.17|58.29|57.99|212
1721790000000|2024-07-24 03:00:00|58.44|58.14|58.37|58.07|58.52|58.22|58.37|58.07|213
1721790300000|2024-07-24 03:05:00|58.36|58.06|58.37|58.07|58.4|58.1|58.3|58|103
1721790600000|2024-07-24 03:10:00|58.36|58.06|58.39|58.09|58.41|58.11|58.32|58.02|82
1721790900000|2024-07-24 03:15:00|58.4|58.1|58.58|58.28|58.64|58.34|58.38|58.08|166
1721791200000|2024-07-24 03:20:00|58.59|58.29|58.58|58.28|58.7|58.4|58.56|58.26|176
1721791500000|2024-07-24 03:25:00|58.57|58.27|58.53|58.23|58.59|58.29|58.5|58.2|183
1721791800000|2024-07-24 03:30:00|58.52|58.22|58.59|58.29|58.63|58.33|58.48|58.18|300
1721792100000|2024-07-24 03:35:00|58.61|58.31|58.66|58.36|58.78|58.48|58.59|58.29|191
1721792400000|2024-07-24 03:40:00|58.65|58.35|58.68|58.38|58.71|58.41|58.56|58.26|266
1721792700000|2024-07-24 03:45:00|58.7|58.4|58.6|58.3|58.7|58.4|58.55|58.25|348
1721793000000|2024-07-24 03:50:00|58.62|58.32|58.71|58.41|58.74|58.44|58.61|58.31|218
1721793300000|2024-07-24 03:55:00|58.7|58.4|58.62|58.32|58.71|58.41|58.62|58.32|201
1721793600000|2024-07-24 04:00:00|58.63|58.33|58.68|58.38|58.73|58.43|58.53|58.23|199
1721793900000|2024-07-24 04:05:00|58.69|58.39|58.55|58.25|58.69|58.39|58.53|58.23|117
1721794200000|2024-07-24 04:10:00|58.56|58.26|58.64|58.34|58.65|58.35|58.55|58.25|121
1721794500000|2024-07-24 04:15:00|58.65|58.35|58.65|58.35|58.69|58.39|58.56|58.26|135
1721794800000|2024-07-24 04:20:00|58.64|58.34|58.52|58.22|58.66|58.36|58.49|58.19|39
1721795100000|2024-07-24 04:25:00|58.5|58.2|58.52|58.22|58.55|58.25|58.46|58.16|113
1721795400000|2024-07-24 04:30:00|58.53|58.23|58.53|58.23|58.64|58.34|58.47|58.17|225
1721795700000|2024-07-24 04:35:00|58.54|58.24|58.52|58.22|58.56|58.26|58.47|58.17|179
1721796000000|2024-07-24 04:40:00|58.53|58.23|58.52|58.22|58.54|58.24|58.45|58.15|165
1721796300000|2024-07-24 04:45:00|58.53|58.23|58.59|58.29|58.63|58.33|58.49|58.19|268
1721796600000|2024-07-24 04:50:00|58.6|58.3|58.68|58.38|58.68|58.38|58.56|58.26|261
1721796900000|2024-07-24 04:55:00|58.67|58.37|58.8|58.5|58.81|58.51|58.66|58.36|115
1721797200000|2024-07-24 05:00:00|58.81|58.51|58.66|58.36|58.9|58.6|58.65|58.35|224
1721797500000|2024-07-24 05:05:00|58.67|58.37|58.68|58.38|58.71|58.41|58.59|58.29|220
1721797800000|2024-07-24 05:10:00|58.67|58.37|58.65|58.35|58.68|58.38|58.6|58.3|188
1721798100000|2024-07-24 05:15:00|58.64|58.34|58.61|58.31|58.67|58.37|58.59|58.29|210
1721798400000|2024-07-24 05:20:00|58.59|58.29|58.56|58.26|58.61|58.31|58.43|58.13|217
1721798700000|2024-07-24 05:25:00|58.57|58.27|58.61|58.31|58.62|58.32|58.47|58.17|290
1721799000000|2024-07-24 05:30:00|58.62|58.32|58.69|58.39|58.75|58.45|58.59|58.29|51
1721799300000|2024-07-24 05:35:00|58.68|58.38|58.57|58.27|58.77|58.47|58.55|58.25|146
1721799600000|2024-07-24 05:40:00|58.56|58.26|58.7|58.4|58.71|58.41|58.5|58.2|378
1721799900000|2024-07-24 05:45:00|58.69|58.39|58.98|58.68|59.07|58.77|58.68|58.38|420
1721800200000|2024-07-24 05:50:00|58.99|58.69|58.96|58.66|59.05|58.75|58.95|58.65|420
1721800500000|2024-07-24 05:55:00|58.95|58.65|59.18|58.88|59.22|58.92|58.95|58.65|347
1721800800000|2024-07-24 06:00:00|59.2|58.9|59.15|58.85|59.22|58.92|59.05|58.75|488
1721801100000|2024-07-24 06:05:00|59.12|58.82|59.45|59.15|59.49|59.19|59.12|58.82|282
1721801400000|2024-07-24 06:10:00|59.44|59.14|59.44|59.14|59.51|59.21|59.36|59.06|358
1721801700000|2024-07-24 06:15:00|59.43|59.13|59.5|59.2|59.67|59.37|59.4|59.1|416
1721802000000|2024-07-24 06:20:00|59.52|59.22|59.19|58.89|59.54|59.24|59.11|58.81|389
1721802300000|2024-07-24 06:25:00|59.17|58.87|59.2|58.9|59.23|58.93|59.12|58.82|308
1721802600000|2024-07-24 06:30:00|59.19|58.89|59.28|58.98|59.4|59.1|59.19|58.89|283
1721802900000|2024-07-24 06:35:00|59.29|58.99|59.29|58.99|59.35|59.05|59.21|58.91|238
1721803200000|2024-07-24 06:40:00|59.3|59|59.36|59.06|59.36|59.06|59.22|58.92|174
1721803500000|2024-07-24 06:45:00|59.37|59.07|59.38|59.08|59.4|59.1|59.31|59.01|84
1721803800000|2024-07-24 06:50:00|59.37|59.07|59.36|59.06|59.39|59.09|59.31|59.01|125
1721804100000|2024-07-24 06:55:00|59.35|59.05|59.36|59.06|59.49|59.19|59.34|59.04|182
1721804400000|2024-07-24 07:00:00|59.35|59.05|59.17|58.87|59.39|59.09|59.16|58.86|204
1721804700000|2024-07-24 07:05:00|59.16|58.86|59.06|58.76|59.17|58.87|59.01|58.71|109
1721805000000|2024-07-24 07:10:00|59.07|58.77|59.11|58.81|59.16|58.86|59.01|58.71|67
1721805300000|2024-07-24 07:15:00|59.1|58.8|59.13|58.83|59.15|58.85|59.05|58.75|94
1721805600000|2024-07-24 07:20:00|59.12|58.82|59.18|58.88|59.22|58.92|59.12|58.82|126
1721805900000|2024-07-24 07:25:00|59.2|58.9|59.16|58.86|59.2|58.9|59.1|58.8|65
1721806200000|2024-07-24 07:30:00|59.15|58.85|59.11|58.81|59.17|58.87|59.1|58.8|76
1721806500000|2024-07-24 07:35:00|59.12|58.82|59.11|58.81|59.16|58.86|59.09|58.79|66
1721806800000|2024-07-24 07:40:00|59.12|58.82|59.26|58.96|59.27|58.97|59.12|58.82|76
1721807100000|2024-07-24 07:45:00|59.25|58.95|59.23|58.93|59.29|58.99|59.23|58.93|45
1721807400000|2024-07-24 07:50:00|59.24|58.94|59.24|58.94|59.29|58.99|59.19|58.89|129
1721807700000|2024-07-24 07:55:00|59.23|58.93|59.28|58.98|59.31|59.01|59.22|58.92|69
1721808000000|2024-07-24 08:00:00|59.29|58.99|59.08|58.78|59.32|59.02|59.08|58.78|89
1721808300000|2024-07-24 08:05:00|59.09|58.79|59.31|59.01|59.33|59.03|59.09|58.79|149
1721808600000|2024-07-24 08:10:00|59.32|59.02|59.26|58.96|59.35|59.05|59.23|58.93|186
1721808900000|2024-07-24 08:15:00|59.27|58.97|59.16|58.86|59.31|59.01|59.16|58.86|84
1721809200000|2024-07-24 08:20:00|59.17|58.87|59.09|58.79|59.18|58.88|59.08|58.78|41
1721809500000|2024-07-24 08:25:00|59.08|58.78|59.08|58.78|59.1|58.8|59.08|58.78|23
1721809800000|2024-07-24 08:30:00|59.09|58.79|59.3|59|59.39|59.09|59.08|58.78|147
1721810100000|2024-07-24 08:35:00|59.29|58.99|59.06|58.76|59.29|58.99|58.95|58.65|204
1721810400000|2024-07-24 08:40:00|59.05|58.75|59.09|58.79|59.09|58.79|58.81|58.51|251
1721810700000|2024-07-24 08:45:00|59.1|58.8|59.3|59|59.35|59.05|59.06|58.76|227
1721811000000|2024-07-24 08:50:00|59.29|58.99|59.37|59.07|59.47|59.17|59.29|58.99|150
1721811300000|2024-07-24 08:55:00|59.38|59.08|59.37|59.07|59.45|59.15|59.37|59.07|73
1721811600000|2024-07-24 09:00:00|59.38|59.08|59.15|58.85|59.38|59.08|59.14|58.84|101
1721811900000|2024-07-24 09:05:00|59.14|58.84|59.04|58.74|59.17|58.87|59.02|58.72|85
1721812200000|2024-07-24 09:10:00|59.03|58.73|58.64|58.34|59.04|58.74|58.6|58.3|188
1721812500000|2024-07-24 09:15:00|58.62|58.32|58.74|58.44|58.75|58.45|58.51|58.21|251
1721812800000|2024-07-24 09:20:00|58.75|58.45|58.93|58.63|58.93|58.63|58.74|58.44|100
1721813100000|2024-07-24 09:25:00|58.94|58.64|59.08|58.78|59.08|58.78|58.92|58.62|40
1721813400000|2024-07-24 09:30:00|59.09|58.79|59.16|58.86|59.16|58.86|59.04|58.74|50
1721813700000|2024-07-24 09:35:00|59.17|58.87|59.22|58.92|59.3|59|59.17|58.87|139
1721814000000|2024-07-24 09:40:00|59.23|58.93|59.29|58.99|59.31|59.01|59.22|58.92|51
1721814300000|2024-07-24 09:45:00|59.28|58.98|59.44|59.14|59.46|59.16|59.26|58.96|117
1721814600000|2024-07-24 09:50:00|59.45|59.15|59.27|58.97|59.57|59.27|59.27|58.97|194
1721814900000|2024-07-24 09:55:00|59.28|58.98|59.34|59.04|59.37|59.07|59.26|58.96|174
1721815200000|2024-07-24 10:00:00|59.35|59.05|59.27|58.97|59.36|59.06|59.2|58.9|263
1721815500000|2024-07-24 10:05:00|59.29|58.99|59.36|59.06|59.4|59.1|59.25|58.95|247
1721815800000|2024-07-24 10:10:00|59.35|59.05|59.34|59.04|59.4|59.1|59.34|59.04|147
1721816100000|2024-07-24 10:15:00|59.33|59.03|59.48|59.18|59.49|59.19|59.29|58.99|161
1721816400000|2024-07-24 10:20:00|59.49|59.19|59.52|59.22|59.52|59.22|59.32|59.02|224
1721816700000|2024-07-24 10:25:00|59.53|59.23|59.45|59.15|59.61|59.31|59.45|59.15|162
1721817000000|2024-07-24 10:30:00|59.43|59.13|59.51|59.21|59.58|59.28|59.4|59.1|245
1721817300000|2024-07-24 10:35:00|59.5|59.2|59.53|59.23|59.56|59.26|59.49|59.19|67
1721817600000|2024-07-24 10:40:00|59.54|59.24|59.54|59.24|59.65|59.35|59.53|59.23|194
1721817900000|2024-07-24 10:45:00|59.55|59.25|59.54|59.24|59.61|59.31|59.47|59.17|165
1721818200000|2024-07-24 10:50:00|59.55|59.25|59.49|59.19|59.63|59.33|59.46|59.16|212
1721818500000|2024-07-24 10:55:00|59.5|59.2|59.54|59.24|59.6|59.3|59.49|59.19|137
1721818800000|2024-07-24 11:00:00|59.55|59.25|59.51|59.21|59.61|59.31|59.45|59.15|198
1721819100000|2024-07-24 11:05:00|59.5|59.2|59.57|59.27|59.6|59.3|59.5|59.2|133
1721819400000|2024-07-24 11:10:00|59.56|59.26|59.55|59.25|59.6|59.3|59.46|59.16|123
1721819700000|2024-07-24 11:15:00|59.54|59.24|59.6|59.3|59.65|59.35|59.54|59.24|115
1721820000000|2024-07-24 11:20:00|59.59|59.29|59.63|59.33|59.66|59.36|59.58|59.28|118
1721820300000|2024-07-24 11:25:00|59.62|59.32|59.73|59.43|59.74|59.44|59.61|59.31|101
1721820600000|2024-07-24 11:30:00|59.74|59.44|59.89|59.59|59.89|59.59|59.67|59.37|85
1721820900000|2024-07-24 11:35:00|59.88|59.58|59.94|59.64|59.99|59.69|59.85|59.55|58
1721821200000|2024-07-24 11:40:00|59.93|59.63|59.98|59.68|60.01|59.71|59.89|59.59|95
1721821500000|2024-07-24 11:45:00|59.96|59.66|59.87|59.57|59.99|59.69|59.79|59.49|137
1721821800000|2024-07-24 11:50:00|59.86|59.56|59.79|59.49|59.89|59.59|59.74|59.44|109
1721822100000|2024-07-24 11:55:00|59.78|59.48|59.76|59.46|59.82|59.52|59.72|59.42|93
1721822400000|2024-07-24 12:00:00|59.77|59.47|59.68|59.38|59.84|59.54|59.68|59.38|102
1721822700000|2024-07-24 12:05:00|59.7|59.4|59.63|59.33|59.75|59.45|59.62|59.32|115
1721823000000|2024-07-24 12:10:00|59.64|59.34|59.62|59.32|59.73|59.43|59.6|59.3|86
1721823300000|2024-07-24 12:15:00|59.63|59.33|59.62|59.32|59.67|59.37|59.54|59.24|102
1721823600000|2024-07-24 12:20:00|59.6|59.3|59.67|59.37|59.73|59.43|59.59|59.29|52
1721823900000|2024-07-24 12:25:00|59.68|59.38|59.77|59.47|59.78|59.48|59.66|59.36|91
1721824200000|2024-07-24 12:30:00|59.78|59.48|59.86|59.56|59.88|59.58|59.76|59.46|79
1721824500000|2024-07-24 12:35:00|59.87|59.57|59.85|59.55|59.99|59.69|59.83|59.53|189
1721824800000|2024-07-24 12:40:00|59.84|59.54|59.83|59.53|59.87|59.57|59.81|59.51|140
1721825100000|2024-07-24 12:45:00|59.84|59.54|59.73|59.43|59.84|59.54|59.68|59.38|161
1721825400000|2024-07-24 12:50:00|59.74|59.44|59.68|59.38|59.77|59.47|59.61|59.31|274
1721825700000|2024-07-24 12:55:00|59.67|59.37|59.73|59.43|59.77|59.47|59.65|59.35|165
1721826000000|2024-07-24 13:00:00|59.74|59.44|59.88|59.58|59.89|59.59|59.72|59.42|216
1721826300000|2024-07-24 13:05:00|59.87|59.57|59.95|59.65|59.99|59.69|59.8|59.5|204
1721826600000|2024-07-24 13:10:00|59.94|59.64|59.93|59.63|59.99|59.69|59.85|59.55|194
1721826900000|2024-07-24 13:15:00|59.94|59.64|59.99|59.69|60.03|59.73|59.92|59.62|97
1721827200000|2024-07-24 13:20:00|60|59.7|60.1|59.8|60.14|59.84|59.97|59.67|152
1721827500000|2024-07-24 13:25:00|60.09|59.79|60.09|59.79|60.17|59.87|60.06|59.76|212
1721827800000|2024-07-24 13:30:00|60.08|59.78|59.95|59.65|60.14|59.84|59.94|59.64|283
1721828100000|2024-07-24 13:35:00|59.94|59.64|60.13|59.83|60.18|59.88|59.92|59.62|176
1721828400000|2024-07-24 13:40:00|60.14|59.84|60.13|59.83|60.23|59.93|60.05|59.75|279
1721828700000|2024-07-24 13:45:00|60.12|59.82|60.09|59.79|60.19|59.89|60.04|59.74|298
1721829000000|2024-07-24 13:50:00|60.1|59.8|60.09|59.79|60.18|59.88|60.07|59.77|243
1721829300000|2024-07-24 13:55:00|60.1|59.8|59.96|59.66|60.11|59.81|59.93|59.63|208
1721829600000|2024-07-24 14:00:00|59.97|59.67|59.97|59.67|60.09|59.79|59.93|59.63|347
1721829900000|2024-07-24 14:05:00|59.98|59.68|60.16|59.86|60.17|59.87|59.97|59.67|221
1721830200000|2024-07-24 14:10:00|60.17|59.87|60.36|60.06|60.37|60.07|60.13|59.83|283
1721830500000|2024-07-24 14:15:00|60.35|60.05|60.57|60.27|60.6|60.3|60.3|60|174
1721830800000|2024-07-24 14:20:00|60.58|60.28|60.79|60.49|60.84|60.54|60.55|60.25|238
1721831100000|2024-07-24 14:25:00|60.8|60.5|60.55|60.25|60.85|60.55|60.55|60.25|319
1721831400000|2024-07-24 14:30:00|60.57|60.27|60.7|60.4|60.77|60.47|60.46|60.16|298
1721831700000|2024-07-24 14:35:00|60.69|60.39|60.65|60.35|60.72|60.42|60.64|60.34|258
1721832000000|2024-07-24 14:40:00|60.64|60.34|60.55|60.25|60.66|60.36|60.54|60.24|217
1721832300000|2024-07-24 14:45:00|60.54|60.24|60.79|60.49|60.79|60.49|60.45|60.15|376
1721832600000|2024-07-24 14:50:00|60.78|60.48|60.78|60.48|60.95|60.65|60.75|60.45|289
1721832900000|2024-07-24 14:55:00|60.79|60.49|60.75|60.45|60.88|60.58|60.74|60.44|274
1721833200000|2024-07-24 15:00:00|60.74|60.44|60.75|60.45|60.89|60.59|60.74|60.44|294
1721833500000|2024-07-24 15:05:00|60.74|60.44|60.6|60.3|60.76|60.46|60.56|60.26|334
1721833800000|2024-07-24 15:10:00|60.61|60.31|60.62|60.32|60.71|60.41|60.55|60.25|154
1721834100000|2024-07-24 15:15:00|60.63|60.33|60.43|60.13|60.82|60.52|60.4|60.1|197
1721834400000|2024-07-24 15:20:00|60.44|60.14|60.23|59.93|60.52|60.22|60.21|59.91|130
1721834700000|2024-07-24 15:25:00|60.22|59.92|60.43|60.13|60.48|60.18|60.18|59.88|175
1721835000000|2024-07-24 15:30:00|60.42|60.12|60.54|60.24|60.54|60.24|60.28|59.98|146
1721835300000|2024-07-24 15:35:00|60.55|60.25|60.29|59.99|60.57|60.27|60.29|59.99|73
1721835600000|2024-07-24 15:40:00|60.28|59.98|60.35|60.05|60.41|60.11|60.21|59.91|91
1721835900000|2024-07-24 15:45:00|60.36|60.06|60.19|59.89|60.36|60.06|60.1|59.8|150
1721836200000|2024-07-24 15:50:00|60.2|59.9|60.23|59.93|60.3|60|60.17|59.87|113
1721836500000|2024-07-24 15:55:00|60.24|59.94|59.98|59.68|60.27|59.97|59.97|59.67|105
1721836800000|2024-07-24 16:00:00|59.97|59.67|60.05|59.75|60.11|59.81|59.93|59.63|186
1721837100000|2024-07-24 16:05:00|60.06|59.76|59.7|59.4|60.06|59.76|59.7|59.4|131
1721837400000|2024-07-24 16:10:00|59.69|59.39|59.99|59.69|60|59.7|59.69|59.39|192
1721837700000|2024-07-24 16:15:00|59.98|59.68|60.17|59.87|60.17|59.87|59.95|59.65|131
1721838000000|2024-07-24 16:20:00|60.16|59.86|60.05|59.75|60.34|60.04|60.04|59.74|259
1721838300000|2024-07-24 16:25:00|60.06|59.76|60.14|59.84|60.31|60.01|60.04|59.74|198
1721838600000|2024-07-24 16:30:00|60.13|59.83|60.2|59.9|60.25|59.95|60.1|59.8|203
1721838900000|2024-07-24 16:35:00|60.21|59.91|60.35|60.05|60.39|60.09|60.17|59.87|115
1721839200000|2024-07-24 16:40:00|60.34|60.04|60.26|59.96|60.37|60.07|60.18|59.88|118
1721839500000|2024-07-24 16:45:00|60.25|59.95|60.43|60.13|60.43|60.13|60.12|59.82|209
1721839800000|2024-07-24 16:50:00|60.44|60.14|60.41|60.11|60.49|60.19|60.38|60.08|111
1721840100000|2024-07-24 16:55:00|60.4|60.1|60.5|60.2|60.52|60.22|60.27|59.97|168
1721840400000|2024-07-24 17:00:00|60.51|60.21|60.37|60.07|60.53|60.23|60.35|60.05|254
1721840700000|2024-07-24 17:05:00|60.38|60.08|60.46|60.16|60.46|60.16|60.32|60.02|162
1721841000000|2024-07-24 17:10:00|60.47|60.17|60.36|60.06|60.48|60.18|60.35|60.05|72
1721841300000|2024-07-24 17:15:00|60.35|60.05|60.34|60.04|60.46|60.16|60.3|60|114
1721841600000|2024-07-24 17:20:00|60.33|60.03|60.51|60.21|60.52|60.22|60.32|60.02|150
1721841900000|2024-07-24 17:25:00|60.52|60.22|60.67|60.37|60.7|60.4|60.51|60.21|122
1721842200000|2024-07-24 17:30:00|60.68|60.38|60.69|60.39|60.76|60.46|60.59|60.29|168
1721842500000|2024-07-24 17:35:00|60.7|60.4|60.76|60.46|60.82|60.52|60.66|60.36|125
1721842800000|2024-07-24 17:40:00|60.77|60.47|60.71|60.41|60.78|60.48|60.69|60.39|186
1721843100000|2024-07-24 17:45:00|60.72|60.42|60.63|60.33|60.76|60.46|60.6|60.3|124
1721843400000|2024-07-24 17:50:00|60.64|60.34|60.58|60.28|60.73|60.43|60.58|60.28|118
1721843700000|2024-07-24 17:55:00|60.59|60.29|60.59|60.29|60.63|60.33|60.58|60.28|50
1721844000000|2024-07-24 18:00:00|60.58|60.28|60.47|60.17|60.62|60.32|60.46|60.16|121
1721844300000|2024-07-24 18:05:00|60.48|60.18|60.63|60.33|60.64|60.34|60.47|60.17|110
1721844600000|2024-07-24 18:10:00|60.62|60.32|60.71|60.41|60.73|60.43|60.62|60.32|81
1721844900000|2024-07-24 18:15:00|60.7|60.4|60.6|60.3|60.72|60.42|60.5|60.2|142
1721845200000|2024-07-24 18:20:00|60.59|60.29|60.36|60.06|60.6|60.3|60.33|60.03|180
1721845500000|2024-07-24 18:25:00|60.35|60.05|60.42|60.12|60.5|60.2|60.32|60.02|127
1721845800000|2024-07-24 18:30:00|60.44|60.14|60.31|60.01|60.47|60.17|60.31|60.01|150
1721846100000|2024-07-24 18:35:00|60.32|60.02|60.35|60.05|60.42|60.12|60.21|59.91|95
1721846400000|2024-07-24 18:40:00|60.36|60.06|60.24|59.94|60.37|60.07|60.13|59.83|146
1721846700000|2024-07-24 18:45:00|60.25|59.95|60.14|59.84|60.31|60.01|60.11|59.81|156
1721847000000|2024-07-24 18:50:00|60.15|59.85|60.25|59.95|60.27|59.97|60.15|59.85|93
1721847300000|2024-07-24 18:55:00|60.27|59.97|60.14|59.84|60.32|60.02|60.09|59.79|89
1721847600000|2024-07-24 19:00:00|60.15|59.85|60.08|59.78|60.18|59.88|59.99|59.69|105
1721847900000|2024-07-24 19:05:00|60.09|59.79|60.14|59.84|60.25|59.95|60.05|59.75|106
1721848200000|2024-07-24 19:10:00|60.15|59.85|60.21|59.91|60.24|59.94|60.15|59.85|97
1721848500000|2024-07-24 19:15:00|60.22|59.92|60.08|59.78|60.23|59.93|60.03|59.73|129
1721848800000|2024-07-24 19:20:00|60.09|59.79|60.34|60.04|60.35|60.05|60.09|59.79|109
1721849100000|2024-07-24 19:25:00|60.35|60.05|60.7|60.4|60.7|60.4|60.34|60.04|147
1721849400000|2024-07-24 19:30:00|60.69|60.39|60.64|60.34|60.7|60.4|60.61|60.31|74
1721849700000|2024-07-24 19:35:00|60.63|60.33|60.52|60.22|60.76|60.46|60.5|60.2|115
1721850000000|2024-07-24 19:40:00|60.53|60.23|60.43|60.13|60.54|60.24|60.38|60.08|100
1721850300000|2024-07-24 19:45:00|60.42|60.12|60.42|60.12|60.45|60.15|60.38|60.08|100
1721850600000|2024-07-24 19:50:00|60.43|60.13|60.29|59.99|60.43|60.13|60.26|59.96|153
1721850900000|2024-07-24 19:55:00|60.3|60|60.45|60.15|60.5|60.2|60.28|59.98|156
1721851200000|2024-07-24 20:00:00|60.47|60.17|60.57|60.27|60.6|60.3|60.4|60.1|61
1721851500000|2024-07-24 20:05:00|60.58|60.28|60.5|60.2|60.62|60.32|60.43|60.13|51
1721851800000|2024-07-24 20:10:00|60.49|60.19|60.46|60.16|60.51|60.21|60.45|60.15|33
1721852100000|2024-07-24 20:15:00|60.45|60.15|60.49|60.19|60.5|60.2|60.45|60.15|16
1721852400000|2024-07-24 20:20:00|60.5|60.2|60.47|60.17|60.53|60.23|60.47|60.17|26
1721852700000|2024-07-24 20:25:00|60.46|60.16|60.39|60.09|60.46|60.16|60.29|59.99|43
1721853000000|2024-07-24 20:30:00|60.4|60.1|60.39|60.09|60.56|60.26|60.39|60.09|49
1721853300000|2024-07-24 20:35:00|60.37|60.07|60.39|60.09|60.41|60.11|60.37|60.07|11
1721853600000|2024-07-24 20:40:00|60.38|60.08|60.31|60.01|60.38|60.08|60.31|60.01|25
1721853900000|2024-07-24 20:45:00|60.3|60|60.24|59.94|60.37|60.07|60.24|59.94|35
1721854200000|2024-07-24 20:50:00|60.23|59.93|60.37|60.07|60.39|60.09|60.22|59.92|22
1721854500000|2024-07-24 20:55:00|60.38|60.08|60.41|60.11|60.41|60.11|60.36|60.06|29
1721854800000|2024-07-24 21:00:00|60.42|60.12|60.2|59.9|60.42|60.12|60.19|59.89|149
1721855100000|2024-07-24 21:05:00|60.19|59.89|60.26|59.96|60.35|60.05|60.16|59.86|215
1721855400000|2024-07-24 21:10:00|60.25|59.95|59.84|59.54|60.26|59.96|59.61|59.31|391
1721855700000|2024-07-24 21:15:00|59.85|59.55|59.84|59.54|60.01|59.71|59.77|59.47|303
1721856000000|2024-07-24 21:20:00|59.83|59.53|59.7|59.4|59.84|59.54|59.7|59.4|117
1721856300000|2024-07-24 21:25:00|59.69|59.39|59.37|59.07|59.7|59.4|59.36|59.06|112
1721856600000|2024-07-24 21:30:00|59.36|59.06|59.46|59.16|59.46|59.16|59.02|58.72|232
1721856900000|2024-07-24 21:35:00|59.45|59.15|59.48|59.18|59.48|59.18|59.36|59.06|109
1721857200000|2024-07-24 21:40:00|59.47|59.17|59.37|59.07|59.47|59.17|59.35|59.05|58
1721857500000|2024-07-24 21:45:00|59.36|59.06|59.39|59.09|59.39|59.09|59.35|59.05|122
1721857800000|2024-07-24 21:50:00|59.38|59.08|59.5|59.2|59.5|59.2|59.37|59.07|90
1721858100000|2024-07-24 21:55:00|59.49|59.19|59.5|59.2|59.52|59.22|59.49|59.19|52
1721858400000|2024-07-24 22:00:00|59.49|59.19|59.45|59.15|59.52|59.22|59.35|59.05|125
1721858700000|2024-07-24 22:05:00|59.41|59.11|59.55|59.25|59.56|59.26|59.35|59.05|173
1721859000000|2024-07-24 22:10:00|59.54|59.24|59.6|59.3|59.64|59.34|59.49|59.19|221
1721859300000|2024-07-24 22:15:00|59.59|59.29|59.58|59.28|59.65|59.35|59.5|59.2|252
1721859600000|2024-07-24 22:20:00|59.57|59.27|59.62|59.32|59.65|59.35|59.55|59.25|300
1721859900000|2024-07-24 22:25:00|59.63|59.33|59.62|59.32|59.64|59.34|59.57|59.27|171
1721860200000|2024-07-24 22:30:00|59.61|59.31|59.48|59.18|59.62|59.32|59.34|59.04|267
1721860500000|2024-07-24 22:35:00|59.49|59.19|59.4|59.1|59.51|59.21|59.38|59.08|248
1721860800000|2024-07-24 22:40:00|59.39|59.09|59.31|59.01|59.4|59.1|59.25|58.95|173
1721861100000|2024-07-24 22:45:00|59.3|59|59.26|58.96|59.51|59.21|59.26|58.96|252
1721861400000|2024-07-24 22:50:00|59.25|58.95|59.23|58.93|59.36|59.06|59.21|58.91|258
1721861700000|2024-07-24 22:55:00|59.24|58.94|59.13|58.83|59.24|58.94|59.05|58.75|308
1721862000000|2024-07-24 23:00:00|59.14|58.84|58.96|58.66|59.16|58.86|58.94|58.64|247
1721862300000|2024-07-24 23:05:00|58.95|58.65|59.15|58.85|59.19|58.89|58.78|58.48|374
1721862600000|2024-07-24 23:10:00|59.16|58.86|59.29|58.99|59.32|59.02|59.09|58.79|300
1721862900000|2024-07-24 23:15:00|59.28|58.98|59.11|58.81|59.34|59.04|59.07|58.77|419
1721863200000|2024-07-24 23:20:00|59.12|58.82|58.9|58.6|59.13|58.83|58.84|58.54|245
1721863500000|2024-07-24 23:25:00|58.89|58.59|58.94|58.64|58.96|58.66|58.78|58.48|219
1721863800000|2024-07-24 23:30:00|58.93|58.63|58.95|58.65|58.99|58.69|58.86|58.56|196
1721864100000|2024-07-24 23:35:00|58.94|58.64|58.94|58.64|59.03|58.73|58.86|58.56|217
1721864400000|2024-07-24 23:40:00|58.95|58.65|58.86|58.56|58.99|58.69|58.86|58.56|144
1721864700000|2024-07-24 23:45:00|58.85|58.55|58.98|58.68|59.02|58.72|58.82|58.52|229
1721865000000|2024-07-24 23:50:00|58.99|58.69|59.1|58.8|59.1|58.8|58.94|58.64|227
1721865300000|2024-07-24 23:55:00|59.09|58.79|59.1|58.8|59.16|58.86|59.08|58.78|306
1721865600000|2024-07-25 00:00:00|59.09|58.79|59.15|58.85|59.16|58.86|58.96|58.66|288
1721865900000|2024-07-25 00:05:00|59.14|58.84|59.02|58.72|59.21|58.91|59.01|58.71|286
1721866200000|2024-07-25 00:10:00|59.03|58.73|59.13|58.83|59.13|58.83|58.86|58.56|341
1721866500000|2024-07-25 00:15:00|59.12|58.82|59.09|58.79|59.22|58.92|58.98|58.68|467
1721866800000|2024-07-25 00:20:00|59.1|58.8|59.28|58.98|59.36|59.06|59.08|58.78|457
1721867100000|2024-07-25 00:25:00|59.29|58.99|59.27|58.97|59.33|59.03|59.23|58.93|401
1721867400000|2024-07-25 00:30:00|59.25|58.95|59.01|58.71|59.28|58.98|59.01|58.71|359
1721867700000|2024-07-25 00:35:00|59.02|58.72|59.11|58.81|59.11|58.81|58.93|58.63|240
1721868000000|2024-07-25 00:40:00|59.1|58.8|59.43|59.13|59.43|59.13|59.09|58.79|215
1721868300000|2024-07-25 00:45:00|59.42|59.12|59.58|59.28|59.59|59.29|59.35|59.05|213
1721868600000|2024-07-25 00:50:00|59.59|59.29|59.55|59.25|59.66|59.36|59.5|59.2|158
1721868900000|2024-07-25 00:55:00|59.54|59.24|59.49|59.19|59.58|59.28|59.42|59.12|142
1721869200000|2024-07-25 01:00:00|59.48|59.18|59.25|58.95|59.51|59.21|59.25|58.95|212
1721869500000|2024-07-25 01:05:00|59.24|58.94|57.77|57.47|59.37|59.07|57.51|57.21|599
1721869800000|2024-07-25 01:10:00|57.76|57.46|58.01|57.71|58.38|58.08|57.76|57.46|787
1721870100000|2024-07-25 01:15:00|58.02|57.72|57.74|57.44|58.29|57.99|57.6|57.3|661
1721870400000|2024-07-25 01:20:00|57.73|57.43|57.46|57.16|57.94|57.64|57.38|57.08|661
1721870700000|2024-07-25 01:25:00|57.4|57.1|57.6|57.3|57.6|57.3|56.99|56.69|671
1721871000000|2024-07-25 01:30:00|57.59|57.29|57.46|57.16|57.7|57.4|57.32|57.02|670
1721871300000|2024-07-25 01:35:00|57.47|57.17|57.69|57.39|57.85|57.55|57.39|57.09|516
1721871600000|2024-07-25 01:40:00|57.68|57.38|57.72|57.42|57.79|57.49|57.58|57.28|425
1721871900000|2024-07-25 01:45:00|57.71|57.41|57.68|57.38|57.89|57.59|57.56|57.26|422
1721872200000|2024-07-25 01:50:00|57.69|57.39|57.86|57.56|57.91|57.61|57.6|57.3|342
1721872500000|2024-07-25 01:55:00|57.85|57.55|58|57.7|58.05|57.75|57.8|57.5|313
1721872800000|2024-07-25 02:00:00|57.99|57.69|57.86|57.56|58|57.7|57.82|57.52|363
1721873100000|2024-07-25 02:05:00|57.85|57.55|57.91|57.61|57.99|57.69|57.84|57.54|274
1721873400000|2024-07-25 02:10:00|57.9|57.6|57.86|57.56|57.95|57.65|57.79|57.49|297
1721873700000|2024-07-25 02:15:00|57.85|57.55|57.86|57.56|57.98|57.68|57.79|57.49|371
1721874000000|2024-07-25 02:20:00|57.87|57.57|57.75|57.45|57.99|57.69|57.73|57.43|329
1721874300000|2024-07-25 02:25:00|57.76|57.46|57.62|57.32|57.76|57.46|57.4|57.1|445
1721874600000|2024-07-25 02:30:00|57.63|57.33|57.55|57.25|57.77|57.47|57.5|57.2|434
1721874900000|2024-07-25 02:35:00|57.56|57.26|57.48|57.18|57.56|57.26|57.35|57.05|374
1721875200000|2024-07-25 02:40:00|57.47|57.17|57.23|56.93|57.54|57.24|57.22|56.92|271
1721875500000|2024-07-25 02:45:00|57.22|56.92|57.18|56.88|57.27|56.97|57.04|56.74|494
1721875800000|2024-07-25 02:50:00|57.19|56.89|57.46|57.16|57.55|57.25|57.17|56.87|437
1721876100000|2024-07-25 02:55:00|57.45|57.15|57.59|57.29|57.62|57.32|57.45|57.15|270
1721876400000|2024-07-25 03:00:00|57.58|57.28|57.35|57.05|57.6|57.3|57.32|57.02|370
1721876700000|2024-07-25 03:05:00|57.34|57.04|57.15|56.85|57.37|57.07|57.11|56.81|252
1721877000000|2024-07-25 03:10:00|57.14|56.84|57.08|56.78|57.2|56.9|57.04|56.74|259
1721877300000|2024-07-25 03:15:00|57.07|56.77|57.21|56.91|57.32|57.02|57.06|56.76|340
1721877600000|2024-07-25 03:20:00|57.2|56.9|57.1|56.8|57.25|56.95|57.05|56.75|298
1721877900000|2024-07-25 03:25:00|57.09|56.79|57.19|56.89|57.21|56.91|57.08|56.78|277
1721878200000|2024-07-25 03:30:00|57.2|56.9|57.15|56.85|57.22|56.92|57.09|56.79|316
1721878500000|2024-07-25 03:35:00|57.16|56.86|56.97|56.67|57.17|56.87|56.95|56.65|248
1721878800000|2024-07-25 03:40:00|56.98|56.68|56.98|56.68|57.03|56.73|56.85|56.55|245
1721879100000|2024-07-25 03:45:00|56.97|56.67|56.94|56.64|57.05|56.75|56.9|56.6|303
1721879400000|2024-07-25 03:50:00|56.95|56.65|57.21|56.91|57.22|56.92|56.94|56.64|332
1721879700000|2024-07-25 03:55:00|57.2|56.9|57.28|56.98|57.31|57.01|57.16|56.86|221
1721880000000|2024-07-25 04:00:00|57.29|56.99|57.06|56.76|57.32|57.02|57.01|56.71|356
1721880300000|2024-07-25 04:05:00|57.05|56.75|57.14|56.84|57.17|56.87|56.86|56.56|326
1721880600000|2024-07-25 04:10:00|57.13|56.83|57.33|57.03|57.34|57.04|57.04|56.74|395
1721880900000|2024-07-25 04:15:00|57.34|57.04|57.41|57.11|57.41|57.11|57.22|56.92|263
1721881200000|2024-07-25 04:20:00|57.39|57.09|57.29|56.99|57.42|57.12|57.27|56.97|271
1721881500000|2024-07-25 04:25:00|57.3|57|57.16|56.86|57.3|57|57.14|56.84|169
1721881800000|2024-07-25 04:30:00|57.15|56.85|57.15|56.85|57.18|56.88|57.11|56.81|189
1721882100000|2024-07-25 04:35:00|57.16|56.86|57.29|56.99|57.32|57.02|57.15|56.85|286
1721882400000|2024-07-25 04:40:00|57.28|56.98|57.2|56.9|57.31|57.01|57.19|56.89|177
1721882700000|2024-07-25 04:45:00|57.19|56.89|57.4|57.1|57.4|57.1|57.17|56.87|266
1721883000000|2024-07-25 04:50:00|57.39|57.09|57.29|56.99|57.49|57.19|57.27|56.97|230
1721883300000|2024-07-25 04:55:00|57.28|56.98|57.26|56.96|57.32|57.02|57.24|56.94|155
1721883600000|2024-07-25 05:00:00|57.25|56.95|57.18|56.88|57.28|56.98|57.17|56.87|172
1721883900000|2024-07-25 05:05:00|57.17|56.87|57.18|56.88|57.29|56.99|57.17|56.87|231
1721884200000|2024-07-25 05:10:00|57.17|56.87|57.16|56.86|57.23|56.93|57.14|56.84|205
1721884500000|2024-07-25 05:15:00|57.17|56.87|57.13|56.83|57.23|56.93|57.07|56.77|201
1721884800000|2024-07-25 05:20:00|57.12|56.82|57.05|56.75|57.14|56.84|57.04|56.74|215
1721885100000|2024-07-25 05:25:00|57.04|56.74|56.92|56.62|57.04|56.74|56.9|56.6|259
1721885400000|2024-07-25 05:30:00|56.91|56.61|56.9|56.6|57|56.7|56.89|56.59|288
1721885700000|2024-07-25 05:35:00|56.89|56.59|56.96|56.66|56.98|56.68|56.87|56.57|305
1721886000000|2024-07-25 05:40:00|56.97|56.67|56.87|56.57|56.99|56.69|56.86|56.56|312
1721886300000|2024-07-25 05:45:00|56.88|56.58|56.8|56.5|56.89|56.59|56.74|56.44|140
1721886600000|2024-07-25 05:50:00|56.78|56.48|56.74|56.44|56.78|56.48|56.69|56.39|176
1721886900000|2024-07-25 05:55:00|56.75|56.45|56.82|56.52|56.86|56.56|56.71|56.41|193
1721887200000|2024-07-25 06:00:00|56.81|56.51|56.44|56.14|56.83|56.53|56.44|56.14|279
1721887500000|2024-07-25 06:05:00|56.43|56.13|56.42|56.12|56.52|56.22|56.41|56.11|248
1721887800000|2024-07-25 06:10:00|56.41|56.11|56.45|56.15|56.52|56.22|56.36|56.06|282
1721888100000|2024-07-25 06:15:00|56.46|56.16|56.61|56.31|56.63|56.33|56.43|56.13|267
1721888400000|2024-07-25 06:20:00|56.6|56.3|56.58|56.28|56.63|56.33|56.51|56.21|232
1721888700000|2024-07-25 06:25:00|56.59|56.29|56.69|56.39|56.72|56.42|56.58|56.28|190
1721889000000|2024-07-25 06:30:00|56.7|56.4|56.67|56.37|56.72|56.42|56.63|56.33|220
1721889300000|2024-07-25 06:35:00|56.66|56.36|56.81|56.51|56.83|56.53|56.66|56.36|294
1721889600000|2024-07-25 06:40:00|56.8|56.5|56.92|56.62|56.92|56.62|56.8|56.5|326
1721889900000|2024-07-25 06:45:00|56.91|56.61|56.9|56.6|56.97|56.67|56.81|56.51|287
1721890200000|2024-07-25 06:50:00|56.91|56.61|56.88|56.58|56.92|56.62|56.85|56.55|223
1721890500000|2024-07-25 06:55:00|56.87|56.57|56.79|56.49|56.87|56.57|56.76|56.46|194
1721890800000|2024-07-25 07:00:00|56.8|56.5|56.92|56.62|56.92|56.62|56.79|56.49|93
1721891100000|2024-07-25 07:05:00|56.91|56.61|56.75|56.45|56.93|56.63|56.75|56.45|29
1721891400000|2024-07-25 07:10:00|56.76|56.46|56.74|56.44|56.77|56.47|56.7|56.4|61
1721891700000|2024-07-25 07:15:00|56.73|56.43|56.81|56.51|56.84|56.54|56.64|56.34|199
1721892000000|2024-07-25 07:20:00|56.8|56.5|56.62|56.32|56.84|56.54|56.61|56.31|182
1721892300000|2024-07-25 07:25:00|56.63|56.33|56.62|56.32|56.66|56.36|56.61|56.31|107
1721892600000|2024-07-25 07:30:00|56.63|56.33|56.63|56.33|56.71|56.41|56.58|56.28|200
1721892900000|2024-07-25 07:35:00|56.62|56.32|56.82|56.52|56.83|56.53|56.62|56.32|268
1721893200000|2024-07-25 07:40:00|56.81|56.51|56.63|56.33|56.83|56.53|56.61|56.31|257
1721893500000|2024-07-25 07:45:00|56.64|56.34|56.66|56.36|56.68|56.38|56.61|56.31|238
1721893800000|2024-07-25 07:50:00|56.64|56.34|56.6|56.3|56.7|56.4|56.57|56.27|261
1721894100000|2024-07-25 07:55:00|56.59|56.29|56.59|56.29|56.63|56.33|56.58|56.28|251
1721894400000|2024-07-25 08:00:00|56.61|56.31|56.47|56.17|56.61|56.31|56.38|56.08|342
1721894700000|2024-07-25 08:05:00|56.48|56.18|56.76|56.46|56.76|56.46|56.46|56.16|355
1721895000000|2024-07-25 08:10:00|56.75|56.45|56.9|56.6|56.92|56.62|56.71|56.41|351
1721895300000|2024-07-25 08:15:00|56.89|56.59|56.79|56.49|56.91|56.61|56.76|56.46|303
1721895600000|2024-07-25 08:20:00|56.8|56.5|56.87|56.57|56.91|56.61|56.78|56.48|344
1721895900000|2024-07-25 08:25:00|56.86|56.56|56.86|56.56|56.93|56.63|56.77|56.47|278
1721896200000|2024-07-25 08:30:00|56.85|56.55|56.86|56.56|56.9|56.6|56.78|56.48|245
1721896500000|2024-07-25 08:35:00|56.85|56.55|56.96|56.66|56.98|56.68|56.85|56.55|185
1721896800000|2024-07-25 08:40:00|56.97|56.67|57.04|56.74|57.09|56.79|56.97|56.67|196
1721897100000|2024-07-25 08:45:00|57.03|56.73|56.93|56.63|57.1|56.8|56.93|56.63|29
1721897400000|2024-07-25 08:50:00|56.94|56.64|56.99|56.69|57.02|56.72|56.94|56.64|204
1721897700000|2024-07-25 08:55:00|56.98|56.68|56.96|56.66|57.04|56.74|56.93|56.63|263
1721898000000|2024-07-25 09:00:00|56.97|56.67|56.78|56.48|56.98|56.68|56.72|56.42|142
1721898300000|2024-07-25 09:05:00|56.79|56.49|56.8|56.5|56.87|56.57|56.77|56.47|112
1721898600000|2024-07-25 09:10:00|56.79|56.49|56.88|56.58|56.9|56.6|56.78|56.48|273
1721898900000|2024-07-25 09:15:00|56.87|56.57|56.79|56.49|56.88|56.58|56.77|56.47|199
1721899200000|2024-07-25 09:20:00|56.78|56.48|56.79|56.49|56.86|56.56|56.78|56.48|189
1721899500000|2024-07-25 09:25:00|56.8|56.5|56.9|56.6|56.92|56.62|56.75|56.45|295
1721899800000|2024-07-25 09:30:00|56.92|56.62|56.86|56.56|56.92|56.62|56.78|56.48|296
1721900100000|2024-07-25 09:35:00|56.85|56.55|56.72|56.42|56.89|56.59|56.71|56.41|136
1721900400000|2024-07-25 09:40:00|56.71|56.41|56.65|56.35|56.75|56.45|56.64|56.34|187
1721900700000|2024-07-25 09:45:00|56.64|56.34|56.61|56.31|56.66|56.36|56.52|56.22|163
1721901000000|2024-07-25 09:50:00|56.6|56.3|56.62|56.32|56.68|56.38|56.56|56.26|199
1721901300000|2024-07-25 09:55:00|56.61|56.31|56.65|56.35|56.66|56.36|56.6|56.3|153
1721901600000|2024-07-25 10:00:00|56.66|56.36|56.57|56.27|56.67|56.37|56.56|56.26|218
1721901900000|2024-07-25 10:05:00|56.58|56.28|56.52|56.22|56.62|56.32|56.51|56.21|180
1721902200000|2024-07-25 10:10:00|56.51|56.21|56.27|55.97|56.52|56.22|56.25|55.95|271
1721902500000|2024-07-25 10:15:00|56.26|55.96|56.18|55.88|56.3|56|56.15|55.85|364
1721902800000|2024-07-25 10:20:00|56.19|55.89|56.26|55.96|56.32|56.02|56.18|55.88|345
1721903100000|2024-07-25 10:25:00|56.25|55.95|56.16|55.86|56.26|55.96|56.11|55.81|219
1721903400000|2024-07-25 10:30:00|56.17|55.87|56.17|55.87|56.21|55.91|56.02|55.72|333
1721903700000|2024-07-25 10:35:00|56.16|55.86|56.09|55.79|56.16|55.86|56.04|55.74|283
1721904000000|2024-07-25 10:40:00|56.1|55.8|55.93|55.63|56.13|55.83|55.93|55.63|268
1721904300000|2024-07-25 10:45:00|55.94|55.64|56.07|55.77|56.14|55.84|55.93|55.63|347
1721904600000|2024-07-25 10:50:00|56.06|55.76|57|56.7|57.19|56.89|56.06|55.76|364
1721904900000|2024-07-25 10:55:00|57.01|56.71|57.19|56.89|57.25|56.95|56.96|56.66|359
1721905200000|2024-07-25 11:00:00|57.18|56.88|57.1|56.8|57.2|56.9|57.04|56.74|247
1721905500000|2024-07-25 11:05:00|57.09|56.79|56.98|56.68|57.1|56.8|56.92|56.62|277
1721905800000|2024-07-25 11:10:00|56.97|56.67|56.99|56.69|57|56.7|56.86|56.56|378
1721906100000|2024-07-25 11:15:00|57|56.7|57.06|56.76|57.12|56.82|56.93|56.63|279
1721906400000|2024-07-25 11:20:00|57.05|56.75|57.07|56.77|57.24|56.94|57.05|56.75|210
1721906700000|2024-07-25 11:25:00|57.06|56.76|57.17|56.87|57.2|56.9|57.06|56.76|262
1721907000000|2024-07-25 11:30:00|57.18|56.88|57.08|56.78|57.2|56.9|57.07|56.77|181
1721907300000|2024-07-25 11:35:00|57.07|56.77|57.13|56.83|57.23|56.93|57.07|56.77|278
1721907600000|2024-07-25 11:40:00|57.14|56.84|57.2|56.9|57.21|56.91|57.11|56.81|292
1721907900000|2024-07-25 11:45:00|57.19|56.89|57.29|56.99|57.3|57|57.12|56.82|255
1721908200000|2024-07-25 11:50:00|57.28|56.98|57.37|57.07|57.52|57.22|57.28|56.98|337
1721908500000|2024-07-25 11:55:00|57.36|57.06|57.4|57.1|57.46|57.16|57.34|57.04|331
1721908800000|2024-07-25 12:00:00|57.39|57.09|57.18|56.88|57.4|57.1|57.17|56.87|234
1721909100000|2024-07-25 12:05:00|57.17|56.87|57.5|57.2|57.53|57.23|57.17|56.87|231
1721909400000|2024-07-25 12:10:00|57.49|57.19|57.57|57.27|57.62|57.32|57.48|57.18|257
1721909700000|2024-07-25 12:15:00|57.58|57.28|57.58|57.28|57.7|57.4|57.5|57.2|355
1721910000000|2024-07-25 12:20:00|57.57|57.27|57.61|57.31|57.67|57.37|57.51|57.21|342
1721910300000|2024-07-25 12:25:00|57.59|57.29|57.48|57.18|57.62|57.32|57.39|57.09|371
1721910600000|2024-07-25 12:30:00|57.5|57.2|57.56|57.26|57.75|57.45|57.38|57.08|639
1721910900000|2024-07-25 12:35:00|57.54|57.24|57.42|57.12|57.65|57.35|57.36|57.06|500
1721911200000|2024-07-25 12:40:00|57.4|57.1|57.19|56.89|57.45|57.15|57.08|56.78|429
1721911500000|2024-07-25 12:45:00|57.18|56.88|57.29|56.99|57.32|57.02|57.07|56.77|376
1721911800000|2024-07-25 12:50:00|57.3|57|57.25|56.95|57.4|57.1|57.16|56.86|300
1721912100000|2024-07-25 12:55:00|57.24|56.94|57.19|56.89|57.25|56.95|57.04|56.74|332
1721912400000|2024-07-25 13:00:00|57.2|56.9|56.96|56.66|57.22|56.92|56.9|56.6|417
1721912700000|2024-07-25 13:05:00|56.94|56.64|56.93|56.63|57.07|56.77|56.79|56.49|543
1721913000000|2024-07-25 13:10:00|56.91|56.61|56.92|56.62|57.05|56.75|56.91|56.61|431
1721913300000|2024-07-25 13:15:00|56.91|56.61|57.27|56.97|57.27|56.97|56.85|56.55|389
1721913600000|2024-07-25 13:20:00|57.28|56.98|57.45|57.15|57.46|57.16|57.18|56.88|362
1721913900000|2024-07-25 13:25:00|57.44|57.14|57.51|57.21|57.52|57.22|57.36|57.06|355
1721914200000|2024-07-25 13:30:00|57.5|57.2|57.6|57.3|57.71|57.41|57.48|57.18|498
1721914500000|2024-07-25 13:35:00|57.62|57.32|57.64|57.34|57.71|57.41|57.4|57.1|594
1721914800000|2024-07-25 13:40:00|57.65|57.35|57.66|57.36|57.76|57.46|57.59|57.29|462
1721915100000|2024-07-25 13:45:00|57.65|57.35|57.54|57.24|57.7|57.4|57.49|57.19|439
1721915400000|2024-07-25 13:50:00|57.53|57.23|57.53|57.23|57.67|57.37|57.49|57.19|434
1721915700000|2024-07-25 13:55:00|57.52|57.22|57.55|57.25|57.56|57.26|57.33|57.03|497
1721916000000|2024-07-25 14:00:00|57.54|57.24|57.47|57.17|57.55|57.25|57.32|57.02|454
1721916300000|2024-07-25 14:05:00|57.48|57.18|57.13|56.83|57.49|57.19|57.06|56.76|540
1721916600000|2024-07-25 14:10:00|57.14|56.84|57.33|57.03|57.36|57.06|57.14|56.84|337
1721916900000|2024-07-25 14:15:00|57.32|57.02|57.61|57.31|57.63|57.33|57.16|56.86|542
1721917200000|2024-07-25 14:20:00|57.6|57.3|57.68|57.38|57.69|57.39|57.55|57.25|456
1721917500000|2024-07-25 14:25:00|57.69|57.39|57.85|57.55|57.89|57.59|57.66|57.36|388
1721917800000|2024-07-25 14:30:00|57.84|57.54|58.04|57.74|58.1|57.8|57.83|57.53|520
1721918100000|2024-07-25 14:35:00|58.03|57.73|58.3|58|58.36|58.06|57.98|57.68|426
1721918400000|2024-07-25 14:40:00|58.31|58.01|58.28|57.98|58.31|58.01|58.15|57.85|446
1721918700000|2024-07-25 14:45:00|58.27|57.97|58.24|57.94|58.31|58.01|58.15|57.85|384
1721919000000|2024-07-25 14:50:00|58.25|57.95|58.26|57.96|58.39|58.09|58.18|57.88|405
1721919300000|2024-07-25 14:55:00|58.25|57.95|58.27|57.97|58.28|57.98|58.19|57.89|213
1721919600000|2024-07-25 15:00:00|58.28|57.98|58.17|57.87|58.3|58|58.17|57.87|262
1721919900000|2024-07-25 15:05:00|58.18|57.88|58.15|57.85|58.19|57.89|58.09|57.79|299
1721920200000|2024-07-25 15:10:00|58.16|57.86|58.3|58|58.43|58.13|58.13|57.83|315
1721920500000|2024-07-25 15:15:00|58.28|57.98|58.22|57.92|58.36|58.06|58.22|57.92|361
1721920800000|2024-07-25 15:20:00|58.21|57.91|57.16|56.86|58.21|57.91|57.13|56.83|449
1721921100000|2024-07-25 15:25:00|57.15|56.85|56.87|56.57|57.16|56.86|56.85|56.55|403
1721921400000|2024-07-25 15:30:00|56.88|56.58|56.83|56.53|56.97|56.67|56.74|56.44|373
1721921700000|2024-07-25 15:35:00|56.84|56.54|56.76|56.46|56.94|56.64|56.7|56.4|396
1721922000000|2024-07-25 15:40:00|56.77|56.47|56.43|56.13|56.78|56.48|56.32|56.02|393
1721922300000|2024-07-25 15:45:00|56.41|56.11|56.39|56.09|56.51|56.21|56.36|56.06|410
1721922600000|2024-07-25 15:50:00|56.4|56.1|56.43|56.13|56.54|56.24|56.37|56.07|521
1721922900000|2024-07-25 15:55:00|56.44|56.14|56.43|56.13|56.5|56.2|56.39|56.09|399
1721923200000|2024-07-25 16:00:00|56.42|56.12|56.21|55.91|56.44|56.14|56.14|55.84|536
1721923500000|2024-07-25 16:05:00|56.2|55.9|56.09|55.79|56.31|56.01|55.91|55.61|386
1721923800000|2024-07-25 16:10:00|56.07|55.77|56.2|55.9|56.21|55.91|56.03|55.73|371
1721924100000|2024-07-25 16:15:00|56.21|55.91|56.2|55.9|56.23|55.93|56.06|55.76|432
1721924400000|2024-07-25 16:20:00|56.19|55.89|56.3|56|56.33|56.03|56.12|55.82|427
1721924700000|2024-07-25 16:25:00|56.28|55.98|56.22|55.92|56.35|56.05|56.2|55.9|389
1721925000000|2024-07-25 16:30:00|56.23|55.93|56.64|56.34|56.65|56.35|56.16|55.86|322
1721925300000|2024-07-25 16:35:00|56.63|56.33|56.52|56.22|56.77|56.47|56.49|56.19|392
1721925600000|2024-07-25 16:40:00|56.53|56.23|56.56|56.26|56.63|56.33|56.46|56.16|441
1721925900000|2024-07-25 16:45:00|56.57|56.27|56.35|56.05|56.62|56.32|56.27|55.97|372
1721926200000|2024-07-25 16:50:00|56.36|56.06|56.58|56.28|56.59|56.29|56.35|56.05|232
1721926500000|2024-07-25 16:55:00|56.59|56.29|56.86|56.56|56.9|56.6|56.55|56.25|309
1721926800000|2024-07-25 17:00:00|56.88|56.58|56.95|56.65|57.08|56.78|56.84|56.54|387
1721927100000|2024-07-25 17:05:00|56.94|56.64|57.05|56.75|57.05|56.75|56.93|56.63|245
1721927400000|2024-07-25 17:10:00|57.06|56.76|56.86|56.56|57.19|56.89|56.85|56.55|305
1721927700000|2024-07-25 17:15:00|56.85|56.55|56.69|56.39|56.95|56.65|56.69|56.39|354
1721928000000|2024-07-25 17:20:00|56.7|56.4|56.56|56.26|56.71|56.41|56.55|56.25|329
1721928300000|2024-07-25 17:25:00|56.57|56.27|56.47|56.17|56.57|56.27|56.43|56.13|222
1721928600000|2024-07-25 17:30:00|56.48|56.18|56.4|56.1|56.58|56.28|56.4|56.1|287
1721928900000|2024-07-25 17:35:00|56.41|56.11|56.34|56.04|56.45|56.15|56.34|56.04|235
1721929200000|2024-07-25 17:40:00|56.33|56.03|56.3|56|56.37|56.07|56.3|56|164
1721929500000|2024-07-25 17:45:00|56.31|56.01|56.17|55.87|56.34|56.04|56.13|55.83|295
1721929800000|2024-07-25 17:50:00|56.16|55.86|56.13|55.83|56.24|55.94|56.11|55.81|289
1721930100000|2024-07-25 17:55:00|56.12|55.82|56.11|55.81|56.14|55.84|56.09|55.79|227
1721930400000|2024-07-25 18:00:00|56.12|55.82|56.03|55.73|56.14|55.84|56.01|55.71|265
1721930700000|2024-07-25 18:05:00|56.02|55.72|55.82|55.52|56.02|55.72|55.82|55.52|332
1721931000000|2024-07-25 18:10:00|55.83|55.53|55.88|55.58|55.89|55.59|55.76|55.46|132
1721931300000|2024-07-25 18:15:00|55.87|55.57|56.02|55.72|56.02|55.72|55.84|55.54|281
1721931600000|2024-07-25 18:20:00|56.01|55.71|55.77|55.47|56.02|55.72|55.75|55.45|249
1721931900000|2024-07-25 18:25:00|55.78|55.48|55.78|55.48|55.86|55.56|55.73|55.43|201
1721932200000|2024-07-25 18:30:00|55.77|55.47|55.72|55.42|55.82|55.52|55.6|55.3|333
1721932500000|2024-07-25 18:35:00|55.71|55.41|55.55|55.25|55.73|55.43|55.53|55.23|319
1721932800000|2024-07-25 18:40:00|55.54|55.24|55.32|55.02|55.58|55.28|55.31|55.01|302
1721933100000|2024-07-25 18:45:00|55.3|55|55.32|55.02|55.39|55.09|55.2|54.9|388
1721933400000|2024-07-25 18:50:00|55.31|55.01|55.18|54.88|55.41|55.11|54.96|54.66|403
1721933700000|2024-07-25 18:55:00|55.17|54.87|55.13|54.83|55.22|54.92|55.07|54.77|307
1721934000000|2024-07-25 19:00:00|55.12|54.82|54.62|54.32|55.21|54.91|54.56|54.26|534
1721934300000|2024-07-25 19:05:00|54.63|54.33|54.73|54.43|54.87|54.57|54.58|54.28|503
1721934600000|2024-07-25 19:10:00|54.72|54.42|54.89|54.59|54.89|54.59|54.6|54.3|372
1721934900000|2024-07-25 19:15:00|54.88|54.58|55.25|54.95|55.33|55.03|54.8|54.5|433
1721935200000|2024-07-25 19:20:00|55.26|54.96|54.96|54.66|55.28|54.98|54.94|54.64|442
1721935500000|2024-07-25 19:25:00|54.97|54.67|55.15|54.85|55.27|54.97|54.93|54.63|465
1721935800000|2024-07-25 19:30:00|55.14|54.84|54.97|54.67|55.19|54.89|54.96|54.66|360
1721936100000|2024-07-25 19:35:00|54.96|54.66|54.92|54.62|55.09|54.79|54.79|54.49|342
1721936400000|2024-07-25 19:40:00|54.91|54.61|55.06|54.76|55.1|54.8|54.89|54.59|281
1721936700000|2024-07-25 19:45:00|55.05|54.75|54.98|54.68|55.08|54.78|54.91|54.61|269
1721937000000|2024-07-25 19:50:00|54.97|54.67|54.85|54.55|54.98|54.68|54.79|54.49|396
1721937300000|2024-07-25 19:55:00|54.84|54.54|54.88|54.58|54.92|54.62|54.75|54.45|359
1721937600000|2024-07-25 20:00:00|54.87|54.57|54.48|54.18|54.93|54.63|54.45|54.15|366
1721937900000|2024-07-25 20:05:00|54.47|54.17|54.2|53.9|54.48|54.18|54.18|53.88|482
1721938200000|2024-07-25 20:10:00|54.19|53.89|54.03|53.73|54.22|53.92|53.74|53.44|553
1721938500000|2024-07-25 20:15:00|54.04|53.74|54.15|53.85|54.23|53.93|53.84|53.54|498
1721938800000|2024-07-25 20:20:00|54.16|53.86|54.38|54.08|54.46|54.16|54.14|53.84|379
1721939100000|2024-07-25 20:25:00|54.37|54.07|54.18|53.88|54.42|54.12|54.16|53.86|289
1721939400000|2024-07-25 20:30:00|54.19|53.89|54.06|53.76|54.41|54.11|54.03|53.73|399
1721939700000|2024-07-25 20:35:00|54.07|53.77|54.28|53.98|54.29|53.99|53.95|53.65|433
1721940000000|2024-07-25 20:40:00|54.27|53.97|54.37|54.07|54.41|54.11|54.26|53.96|204
1721940300000|2024-07-25 20:45:00|54.36|54.06|54.51|54.21|54.51|54.21|54.33|54.03|213
1721940600000|2024-07-25 20:50:00|54.5|54.2|54.69|54.39|54.71|54.41|54.47|54.17|276
1721940900000|2024-07-25 20:55:00|54.68|54.38|54.88|54.58|54.88|54.58|54.63|54.33|419
1721941200000|2024-07-25 21:00:00|54.87|54.57|55.15|54.85|55.17|54.87|54.79|54.49|312
1721941500000|2024-07-25 21:05:00|55.16|54.86|55.09|54.79|55.23|54.93|55.05|54.75|326
1721941800000|2024-07-25 21:10:00|55.08|54.78|55.29|54.99|55.3|55|55.05|54.75|197
1721942100000|2024-07-25 21:15:00|55.3|55|55.44|55.14|55.56|55.26|55.3|55|143
1721942400000|2024-07-25 21:20:00|55.45|55.15|55.65|55.35|55.66|55.36|55.45|55.15|122
1721942700000|2024-07-25 21:25:00|55.66|55.36|55.53|55.23|55.69|55.39|55.51|55.21|131
1721943000000|2024-07-25 21:30:00|55.54|55.24|55.67|55.37|55.69|55.39|55.54|55.24|87
1721943300000|2024-07-25 21:35:00|55.66|55.36|55.75|55.45|55.78|55.48|55.66|55.36|99
1721943600000|2024-07-25 21:40:00|55.74|55.44|55.65|55.35|55.74|55.44|55.63|55.33|80
1721943900000|2024-07-25 21:45:00|55.63|55.33|55.73|55.43|55.74|55.44|55.63|55.33|79
1721944200000|2024-07-25 21:50:00|55.74|55.44|55.87|55.57|55.88|55.58|55.73|55.43|55
1721944500000|2024-07-25 21:55:00|55.88|55.58|55.77|55.47|55.88|55.58|55.73|55.43|61
1721944800000|2024-07-25 22:00:00|55.78|55.48|55.79|55.49|55.83|55.53|55.65|55.35|269
1721945100000|2024-07-25 22:05:00|55.77|55.47|55.78|55.48|55.87|55.57|55.73|55.43|244
1721945400000|2024-07-25 22:10:00|55.77|55.47|55.65|55.35|55.8|55.5|55.62|55.32|200
1721945700000|2024-07-25 22:15:00|55.63|55.33|55.57|55.27|55.67|55.37|55.55|55.25|169
1721946000000|2024-07-25 22:20:00|55.56|55.26|55.57|55.27|55.57|55.27|55.52|55.22|99
1721946300000|2024-07-25 22:25:00|55.58|55.28|55.77|55.47|55.81|55.51|55.57|55.27|140
1721946600000|2024-07-25 22:30:00|55.78|55.48|56.2|55.9|56.22|55.92|55.76|55.46|289
1721946900000|2024-07-25 22:35:00|56.19|55.89|55.97|55.67|56.26|55.96|55.96|55.66|268
1721947200000|2024-07-25 22:40:00|55.96|55.66|55.94|55.64|56.08|55.78|55.91|55.61|175
1721947500000|2024-07-25 22:45:00|55.93|55.63|55.91|55.61|56.04|55.74|55.89|55.59|234
1721947800000|2024-07-25 22:50:00|55.92|55.62|55.82|55.52|55.94|55.64|55.82|55.52|228
1721948100000|2024-07-25 22:55:00|55.83|55.53|55.76|55.46|55.83|55.53|55.74|55.44|155
1721948400000|2024-07-25 23:00:00|55.77|55.47|55.83|55.53|55.93|55.63|55.71|55.41|279
1721948700000|2024-07-25 23:05:00|55.84|55.54|55.8|55.5|55.89|55.59|55.71|55.41|220
1721949000000|2024-07-25 23:10:00|55.79|55.49|55.78|55.48|55.82|55.52|55.76|55.46|142
1721949300000|2024-07-25 23:15:00|55.79|55.49|55.9|55.6|55.93|55.63|55.74|55.44|207
1721949600000|2024-07-25 23:20:00|55.91|55.61|55.92|55.62|55.98|55.68|55.87|55.57|199
1721949900000|2024-07-25 23:25:00|55.91|55.61|56.08|55.78|56.08|55.78|55.91|55.61|126
1721950200000|2024-07-25 23:30:00|56.07|55.77|56.16|55.86|56.17|55.87|56.04|55.74|168
1721950500000|2024-07-25 23:35:00|56.17|55.87|56.04|55.74|56.18|55.88|56.03|55.73|81
1721950800000|2024-07-25 23:40:00|56.05|55.75|55.88|55.58|56.05|55.75|55.84|55.54|151
1721951100000|2024-07-25 23:45:00|55.87|55.57|55.88|55.58|55.9|55.6|55.82|55.52|156
1721951400000|2024-07-25 23:50:00|55.93|55.63|55.95|55.65|56.07|55.77|55.93|55.63|131
1721951700000|2024-07-25 23:55:00|55.94|55.64|55.86|55.56|55.96|55.66|55.86|55.56|149
1721952000000|2024-07-26 00:00:00|55.85|55.55|55.84|55.54|55.88|55.58|55.78|55.48|84
1721952300000|2024-07-26 00:05:00|55.83|55.53|56.12|55.82|56.12|55.82|55.8|55.5|208
1721952600000|2024-07-26 00:10:00|56.11|55.81|56.16|55.86|56.22|55.92|56.11|55.81|121
1721952900000|2024-07-26 00:15:00|56.15|55.85|55.94|55.64|56.21|55.91|55.94|55.64|176
1721953200000|2024-07-26 00:20:00|55.93|55.63|55.96|55.66|56.04|55.74|55.93|55.63|160
1721953500000|2024-07-26 00:25:00|55.95|55.65|55.79|55.49|55.95|55.65|55.71|55.41|164
1721953800000|2024-07-26 00:30:00|55.78|55.48|55.74|55.44|55.82|55.52|55.69|55.39|201
1721954100000|2024-07-26 00:35:00|55.75|55.45|55.89|55.59|55.9|55.6|55.69|55.39|212
1721954400000|2024-07-26 00:40:00|55.88|55.58|56.08|55.78|56.09|55.79|55.88|55.58|162
1721954700000|2024-07-26 00:45:00|56.07|55.77|56.01|55.71|56.15|55.85|55.98|55.68|202
1721955000000|2024-07-26 00:50:00|56|55.7|55.84|55.54|56.03|55.73|55.84|55.54|161
1721955300000|2024-07-26 00:55:00|55.83|55.53|55.98|55.68|56.06|55.76|55.82|55.52|215
1721955600000|2024-07-26 01:00:00|55.97|55.67|56.1|55.8|56.12|55.82|55.9|55.6|226
1721955900000|2024-07-26 01:05:00|56.11|55.81|56.38|56.08|56.38|56.08|56.09|55.79|279
1721956200000|2024-07-26 01:10:00|56.37|56.07|56.19|55.89|56.43|56.13|56.16|55.86|237
1721956500000|2024-07-26 01:15:00|56.2|55.9|56.09|55.79|56.28|55.98|56.05|55.75|292
1721956800000|2024-07-26 01:20:00|56.1|55.8|56.07|55.77|56.17|55.87|56.06|55.76|162
1721957100000|2024-07-26 01:25:00|56.06|55.76|56.02|55.72|56.07|55.77|55.96|55.66|217
1721957400000|2024-07-26 01:30:00|56.01|55.71|55.88|55.58|56.02|55.72|55.88|55.58|170
1721957700000|2024-07-26 01:35:00|55.9|55.6|56.03|55.73|56.05|55.75|55.89|55.59|231
1721958000000|2024-07-26 01:40:00|56.02|55.72|56.2|55.9|56.21|55.91|55.97|55.67|235
1721958300000|2024-07-26 01:45:00|56.21|55.91|56.11|55.81|56.24|55.94|56.08|55.78|256
1721958600000|2024-07-26 01:50:00|56.12|55.82|55.98|55.68|56.14|55.84|55.97|55.67|201
1721958900000|2024-07-26 01:55:00|55.99|55.69|56|55.7|56.09|55.79|55.98|55.68|221
1721959200000|2024-07-26 02:00:00|56.01|55.71|56.17|55.87|56.22|55.92|56|55.7|180
1721959500000|2024-07-26 02:05:00|56.18|55.88|56.35|56.05|56.36|56.06|56.18|55.88|241
1721959800000|2024-07-26 02:10:00|56.36|56.06|56.24|55.94|56.38|56.08|56.21|55.91|175
1721960100000|2024-07-26 02:15:00|56.25|55.95|56.2|55.9|56.37|56.07|56.18|55.88|316
1721960400000|2024-07-26 02:20:00|56.19|55.89|56.57|56.27|56.63|56.33|56.17|55.87|232
1721960700000|2024-07-26 02:25:00|56.56|56.26|56.95|56.65|57.07|56.77|56.56|56.26|252
1721961000000|2024-07-26 02:30:00|56.94|56.64|56.72|56.42|57.16|56.86|56.7|56.4|296
1721961300000|2024-07-26 02:35:00|56.74|56.44|56.89|56.59|56.9|56.6|56.72|56.42|231
1721961600000|2024-07-26 02:40:00|56.88|56.58|56.89|56.59|56.89|56.59|56.76|56.46|248
1721961900000|2024-07-26 02:45:00|56.88|56.58|56.86|56.56|56.99|56.69|56.83|56.53|260
1721962200000|2024-07-26 02:50:00|56.88|56.58|56.94|56.64|57.07|56.77|56.85|56.55|349
1721962500000|2024-07-26 02:55:00|56.95|56.65|57.03|56.73|57.35|57.05|56.94|56.64|481
1721962800000|2024-07-26 03:00:00|57.04|56.74|57.12|56.82|57.2|56.9|56.99|56.69|486
1721963100000|2024-07-26 03:05:00|57.13|56.83|56.97|56.67|57.14|56.84|56.96|56.66|473
1721963400000|2024-07-26 03:10:00|56.98|56.68|57.11|56.81|57.13|56.83|56.95|56.65|350
1721963700000|2024-07-26 03:15:00|57.1|56.8|56.95|56.65|57.22|56.92|56.94|56.64|358
1721964000000|2024-07-26 03:20:00|56.94|56.64|56.95|56.65|57.01|56.71|56.9|56.6|309
1721964300000|2024-07-26 03:25:00|56.94|56.64|56.99|56.69|57.1|56.8|56.94|56.64|243
1721964600000|2024-07-26 03:30:00|56.98|56.68|57.06|56.76|57.11|56.81|56.93|56.63|238
1721964900000|2024-07-26 03:35:00|57.05|56.75|56.95|56.65|57.21|56.91|56.95|56.65|294
1721965200000|2024-07-26 03:40:00|56.96|56.66|56.88|56.58|56.99|56.69|56.83|56.53|118
1721965500000|2024-07-26 03:45:00|56.89|56.59|56.86|56.56|56.95|56.65|56.81|56.51|123
1721965800000|2024-07-26 03:50:00|56.87|56.57|56.67|56.37|56.89|56.59|56.65|56.35|202
1721966100000|2024-07-26 03:55:00|56.66|56.36|56.63|56.33|56.72|56.42|56.52|56.22|289
1721966400000|2024-07-26 04:00:00|56.64|56.34|56.7|56.4|56.77|56.47|56.63|56.33|234
1721966700000|2024-07-26 04:05:00|56.69|56.39|56.82|56.52|56.86|56.56|56.65|56.35|333
1721967000000|2024-07-26 04:10:00|56.83|56.53|56.77|56.47|56.84|56.54|56.73|56.43|263
1721967300000|2024-07-26 04:15:00|56.76|56.46|56.89|56.59|56.93|56.63|56.76|56.46|226
1721967600000|2024-07-26 04:20:00|56.88|56.58|56.99|56.69|57.01|56.71|56.86|56.56|182
1721967900000|2024-07-26 04:25:00|57|56.7|56.84|56.54|57|56.7|56.81|56.51|235
1721968200000|2024-07-26 04:30:00|56.85|56.55|56.8|56.5|56.94|56.64|56.8|56.5|172
1721968500000|2024-07-26 04:35:00|56.81|56.51|56.83|56.53|56.85|56.55|56.71|56.41|260
1721968800000|2024-07-26 04:40:00|56.84|56.54|56.7|56.4|56.85|56.55|56.69|56.39|202
1721969100000|2024-07-26 04:45:00|56.71|56.41|56.66|56.36|56.74|56.44|56.65|56.35|164
1721969400000|2024-07-26 04:50:00|56.67|56.37|56.68|56.38|56.69|56.39|56.64|56.34|103
1721969700000|2024-07-26 04:55:00|56.67|56.37|56.76|56.46|56.76|56.46|56.67|56.37|209
1721970000000|2024-07-26 05:00:00|56.77|56.47|56.75|56.45|56.82|56.52|56.71|56.41|156
1721970300000|2024-07-26 05:05:00|56.74|56.44|56.68|56.38|56.79|56.49|56.66|56.36|198
1721970600000|2024-07-26 05:10:00|56.69|56.39|56.77|56.47|56.79|56.49|56.68|56.38|208
1721970900000|2024-07-26 05:15:00|56.76|56.46|56.79|56.49|56.82|56.52|56.76|56.46|233
1721971200000|2024-07-26 05:20:00|56.78|56.48|56.87|56.57|56.87|56.57|56.76|56.46|226
1721971500000|2024-07-26 05:25:00|56.86|56.56|56.93|56.63|56.96|56.66|56.86|56.56|179
1721971800000|2024-07-26 05:30:00|56.92|56.62|57.02|56.72|57.03|56.73|56.91|56.61|148
1721972100000|2024-07-26 05:35:00|57.03|56.73|56.93|56.63|57.04|56.74|56.92|56.62|104
1721972400000|2024-07-26 05:40:00|56.92|56.62|56.89|56.59|56.93|56.63|56.83|56.53|159
1721972700000|2024-07-26 05:45:00|56.88|56.58|56.93|56.63|56.95|56.65|56.88|56.58|137
1721973000000|2024-07-26 05:50:00|56.91|56.61|56.94|56.64|56.96|56.66|56.89|56.59|179
1721973300000|2024-07-26 05:55:00|56.93|56.63|56.93|56.63|56.95|56.65|56.91|56.61|137
1721973600000|2024-07-26 06:00:00|56.94|56.64|57.02|56.72|57.02|56.72|56.89|56.59|233
1721973900000|2024-07-26 06:05:00|57|56.7|57.12|56.82|57.14|56.84|56.99|56.69|170
1721974200000|2024-07-26 06:10:00|57.11|56.81|57.11|56.81|57.13|56.83|57.08|56.78|156
1721974500000|2024-07-26 06:15:00|57.1|56.8|57.08|56.78|57.12|56.82|57.06|56.76|282
1721974800000|2024-07-26 06:20:00|57.09|56.79|57.16|56.86|57.16|56.86|57.07|56.77|204
1721975100000|2024-07-26 06:25:00|57.15|56.85|57.23|56.93|57.35|57.05|57.15|56.85|294
1721975400000|2024-07-26 06:30:00|57.22|56.92|57.15|56.85|57.25|56.95|57.08|56.78|273
1721975700000|2024-07-26 06:35:00|57.16|56.86|57.28|56.98|57.28|56.98|57.13|56.83|389
1721976000000|2024-07-26 06:40:00|57.27|56.97|57.31|57.01|57.32|57.02|57.21|56.91|277
1721976300000|2024-07-26 06:45:00|57.3|57|57.41|57.11|57.42|57.12|57.25|56.95|217
1721976600000|2024-07-26 06:50:00|57.42|57.12|57.36|57.06|57.44|57.14|57.31|57.01|167
1721976900000|2024-07-26 06:55:00|57.35|57.05|57.42|57.12|57.45|57.15|57.32|57.02|230
1721977200000|2024-07-26 07:00:00|57.43|57.13|57.35|57.05|57.46|57.16|57.34|57.04|208
1721977500000|2024-07-26 07:05:00|57.34|57.04|57.3|57|57.35|57.05|57.27|56.97|176
1721977800000|2024-07-26 07:10:00|57.29|56.99|57.4|57.1|57.43|57.13|57.28|56.98|259
1721978100000|2024-07-26 07:15:00|57.41|57.11|57.43|57.13|57.51|57.21|57.36|57.06|248
1721978400000|2024-07-26 07:20:00|57.44|57.14|57.34|57.04|57.48|57.18|57.34|57.04|220
1721978700000|2024-07-26 07:25:00|57.35|57.05|57.36|57.06|57.37|57.07|57.27|56.97|120
1721979000000|2024-07-26 07:30:00|57.37|57.07|57.32|57.02|57.39|57.09|57.29|56.99|125
1721979300000|2024-07-26 07:35:00|57.31|57.01|57.23|56.93|57.33|57.03|57.22|56.92|251
1721979600000|2024-07-26 07:40:00|57.22|56.92|57.22|56.92|57.28|56.98|57.18|56.88|313
1721979900000|2024-07-26 07:45:00|57.23|56.93|57.16|56.86|57.27|56.97|57.16|56.86|238
1721980200000|2024-07-26 07:50:00|57.17|56.87|57.25|56.95|57.26|56.96|57.16|56.86|167
1721980500000|2024-07-26 07:55:00|57.26|56.96|57.15|56.85|57.26|56.96|57.14|56.84|179
1721980800000|2024-07-26 08:00:00|57.14|56.84|57.21|56.91|57.26|56.96|57.14|56.84|146
1721981100000|2024-07-26 08:05:00|57.2|56.9|57.2|56.9|57.26|56.96|57.19|56.89|168
1721981400000|2024-07-26 08:10:00|57.19|56.89|57.19|56.89|57.19|56.89|57.12|56.82|133
1721981700000|2024-07-26 08:15:00|57.18|56.88|57.19|56.89|57.23|56.93|57.13|56.83|214
1721982000000|2024-07-26 08:20:00|57.2|56.9|57.24|56.94|57.33|57.03|57.18|56.88|195
1721982300000|2024-07-26 08:25:00|57.25|56.95|57.21|56.91|57.26|56.96|57.19|56.89|139
1721982600000|2024-07-26 08:30:00|57.2|56.9|57.28|56.98|57.36|57.06|57.2|56.9|121
1721982900000|2024-07-26 08:35:00|57.27|56.97|57.3|57|57.32|57.02|57.26|56.96|135
1721983200000|2024-07-26 08:40:00|57.31|57.01|57.39|57.09|57.43|57.13|57.31|57.01|134
1721983500000|2024-07-26 08:45:00|57.4|57.1|57.26|56.96|57.41|57.11|57.25|56.95|154
1721983800000|2024-07-26 08:50:00|57.25|56.95|57.33|57.03|57.36|57.06|57.24|56.94|184
1721984100000|2024-07-26 08:55:00|57.34|57.04|57.34|57.04|57.34|57.04|57.3|57|261
1721984400000|2024-07-26 09:00:00|57.31|57.01|57.22|56.92|57.34|57.04|57.19|56.89|169
1721984700000|2024-07-26 09:05:00|57.21|56.91|57.21|56.91|57.22|56.92|57.15|56.85|163
1721985000000|2024-07-26 09:10:00|57.22|56.92|57.3|57|57.32|57.02|57.21|56.91|107
1721985300000|2024-07-26 09:15:00|57.29|56.99|57.32|57.02|57.36|57.06|57.27|56.97|165
1721985600000|2024-07-26 09:20:00|57.31|57.01|57.29|56.99|57.33|57.03|57.29|56.99|137
1721985900000|2024-07-26 09:25:00|57.3|57|57.19|56.89|57.3|57|57.16|56.86|146
1721986200000|2024-07-26 09:30:00|57.18|56.88|57.21|56.91|57.22|56.92|57.15|56.85|219
1721986500000|2024-07-26 09:35:00|57.2|56.9|57.18|56.88|57.23|56.93|57.17|56.87|239
1721986800000|2024-07-26 09:40:00|57.19|56.89|57.22|56.92|57.23|56.93|57.15|56.85|176
1721987100000|2024-07-26 09:45:00|57.23|56.93|57.35|57.05|57.36|57.06|57.21|56.91|123
1721987400000|2024-07-26 09:50:00|57.34|57.04|57.39|57.09|57.49|57.19|57.34|57.04|200
1721987700000|2024-07-26 09:55:00|57.4|57.1|57.25|56.95|57.4|57.1|57.22|56.92|242
1721988000000|2024-07-26 10:00:00|57.24|56.94|57.3|57|57.3|57|57.24|56.94|212
1721988300000|2024-07-26 10:05:00|57.29|56.99|57.35|57.05|57.38|57.08|57.27|56.97|179
1721988600000|2024-07-26 10:10:00|57.36|57.06|57.25|56.95|57.36|57.06|57.24|56.94|352
1721988900000|2024-07-26 10:15:00|57.24|56.94|56.95|56.65|57.27|56.97|56.92|56.62|432
1721989200000|2024-07-26 10:20:00|56.96|56.66|56.9|56.6|57.02|56.72|56.85|56.55|404
1721989500000|2024-07-26 10:25:00|56.92|56.62|57.08|56.78|57.08|56.78|56.89|56.59|255
1721989800000|2024-07-26 10:30:00|57.07|56.77|57.03|56.73|57.1|56.8|56.97|56.67|316
1721990100000|2024-07-26 10:35:00|57.04|56.74|56.89|56.59|57.05|56.75|56.86|56.56|227
1721990400000|2024-07-26 10:40:00|56.9|56.6|56.77|56.47|56.91|56.61|56.76|56.46|266
1721990700000|2024-07-26 10:45:00|56.79|56.49|56.79|56.49|56.84|56.54|56.77|56.47|253
1721991000000|2024-07-26 10:50:00|56.78|56.48|56.82|56.52|56.83|56.53|56.78|56.48|101
1721991300000|2024-07-26 10:55:00|56.83|56.53|56.91|56.61|56.92|56.62|56.81|56.51|120
1721991600000|2024-07-26 11:00:00|56.92|56.62|56.97|56.67|57|56.7|56.89|56.59|237
1721991900000|2024-07-26 11:05:00|56.96|56.66|56.91|56.61|56.98|56.68|56.89|56.59|171
1721992200000|2024-07-26 11:10:00|56.92|56.62|56.81|56.51|56.92|56.62|56.79|56.49|201
1721992500000|2024-07-26 11:15:00|56.82|56.52|56.91|56.61|56.93|56.63|56.81|56.51|218
1721992800000|2024-07-26 11:20:00|56.9|56.6|56.93|56.63|56.97|56.67|56.9|56.6|127
1721993100000|2024-07-26 11:25:00|56.92|56.62|57.03|56.73|57.03|56.73|56.92|56.62|129
1721993400000|2024-07-26 11:30:00|57.04|56.74|57.13|56.83|57.13|56.83|57.01|56.71|198
1721993700000|2024-07-26 11:35:00|57.12|56.82|57.11|56.81|57.15|56.85|57.08|56.78|173
1721994000000|2024-07-26 11:40:00|57.1|56.8|57.05|56.75|57.11|56.81|57.04|56.74|144
1721994300000|2024-07-26 11:45:00|57.07|56.77|57.06|56.76|57.12|56.82|57.05|56.75|270
1721994600000|2024-07-26 11:50:00|57.07|56.77|57.08|56.78|57.13|56.83|57|56.7|346
1721994900000|2024-07-26 11:55:00|57.09|56.79|57.07|56.77|57.1|56.8|57.04|56.74|249
1721995200000|2024-07-26 12:00:00|57.08|56.78|57|56.7|57.1|56.8|56.94|56.64|357
1721995500000|2024-07-26 12:05:00|56.99|56.69|57.13|56.83|57.13|56.83|56.99|56.69|345
1721995800000|2024-07-26 12:10:00|57.1|56.8|57.11|56.81|57.13|56.83|57.04|56.74|265
1721996100000|2024-07-26 12:15:00|57.13|56.83|57.07|56.77|57.15|56.85|57.04|56.74|350
1721996400000|2024-07-26 12:20:00|57.06|56.76|57.11|56.81|57.13|56.83|57.05|56.75|179
1721996700000|2024-07-26 12:25:00|57.12|56.82|57.13|56.83|57.17|56.87|57.11|56.81|16
1721997000000|2024-07-26 12:30:00|57.11|56.81|57.05|56.75|57.17|56.87|56.95|56.65|488
1721997300000|2024-07-26 12:35:00|57.06|56.76|57|56.7|57.08|56.78|56.96|56.66|482
1721997600000|2024-07-26 12:40:00|57.02|56.72|56.87|56.57|57.03|56.73|56.87|56.57|291
1721997900000|2024-07-26 12:45:00|56.88|56.58|56.99|56.69|57|56.7|56.85|56.55|281
1721998200000|2024-07-26 12:50:00|56.98|56.68|57.06|56.76|57.06|56.76|56.96|56.66|274
1721998500000|2024-07-26 12:55:00|57.03|56.73|57.09|56.79|57.11|56.81|57|56.7|221
1721998800000|2024-07-26 13:00:00|57.1|56.8|56.99|56.69|57.12|56.82|56.96|56.66|394
1721999100000|2024-07-26 13:05:00|56.97|56.67|56.99|56.69|57|56.7|56.94|56.64|202
1721999400000|2024-07-26 13:10:00|56.98|56.68|56.88|56.58|57|56.7|56.76|56.46|269
1721999700000|2024-07-26 13:15:00|56.87|56.57|56.9|56.6|56.92|56.62|56.84|56.54|359
1722000000000|2024-07-26 13:20:00|56.89|56.59|57.08|56.78|57.12|56.82|56.87|56.57|283
1722000300000|2024-07-26 13:25:00|57.1|56.8|57.15|56.85|57.2|56.9|57.07|56.77|288
1722000600000|2024-07-26 13:30:00|57.18|56.88|57.19|56.89|57.25|56.95|57.05|56.75|438
1722000900000|2024-07-26 13:35:00|57.18|56.88|57.31|57.01|57.47|57.17|57.16|56.86|503
1722001200000|2024-07-26 13:40:00|57.32|57.02|57.27|56.97|57.37|57.07|57.09|56.79|462
1722001500000|2024-07-26 13:45:00|57.26|56.96|57.11|56.81|57.29|56.99|57.11|56.81|427
1722001800000|2024-07-26 13:50:00|57.13|56.83|57.22|56.92|57.29|56.99|57.11|56.81|413
1722002100000|2024-07-26 13:55:00|57.24|56.94|57.51|57.21|57.56|57.26|57.22|56.92|353
1722002400000|2024-07-26 14:00:00|57.52|57.22|57.46|57.16|57.59|57.29|57.46|57.16|391
1722002700000|2024-07-26 14:05:00|57.45|57.15|57.3|57|57.46|57.16|57.26|56.96|413
1722003000000|2024-07-26 14:10:00|57.29|56.99|57.41|57.11|57.46|57.16|57.27|56.97|357
1722003300000|2024-07-26 14:15:00|57.4|57.1|57.27|56.97|57.46|57.16|57.2|56.9|343
1722003600000|2024-07-26 14:20:00|57.26|56.96|57.35|57.05|57.38|57.08|57.24|56.94|353
1722003900000|2024-07-26 14:25:00|57.36|57.06|57.12|56.82|57.38|57.08|57.08|56.78|550
1722004200000|2024-07-26 14:30:00|57.13|56.83|57.07|56.77|57.16|56.86|56.95|56.65|481
1722004500000|2024-07-26 14:35:00|57.08|56.78|57.1|56.8|57.21|56.91|57.01|56.71|422
1722004800000|2024-07-26 14:40:00|57.09|56.79|57.11|56.81|57.17|56.87|57.07|56.77|394
1722005100000|2024-07-26 14:45:00|57.1|56.8|57.02|56.72|57.16|56.86|57.01|56.71|289
1722005400000|2024-07-26 14:50:00|57.03|56.73|57.09|56.79|57.11|56.81|56.98|56.68|334
1722005700000|2024-07-26 14:55:00|57.08|56.78|57.47|57.17|57.49|57.19|57.07|56.77|350
1722006000000|2024-07-26 15:00:00|57.45|57.15|57.54|57.24|57.57|57.27|57.43|57.13|444
1722006300000|2024-07-26 15:05:00|57.53|57.23|57.56|57.26|57.61|57.31|57.47|57.17|500
1722006600000|2024-07-26 15:10:00|57.55|57.25|57.42|57.12|57.56|57.26|57.37|57.07|365
1722006900000|2024-07-26 15:15:00|57.41|57.11|57.47|57.17|57.62|57.32|57.38|57.08|343
1722007200000|2024-07-26 15:20:00|57.46|57.16|57.61|57.31|57.63|57.33|57.46|57.16|335
1722007500000|2024-07-26 15:25:00|57.63|57.33|57.51|57.21|57.64|57.34|57.47|57.17|257
1722007800000|2024-07-26 15:30:00|57.52|57.22|57.39|57.09|57.57|57.27|57.38|57.08|319
1722008100000|2024-07-26 15:35:00|57.38|57.08|57.52|57.22|57.54|57.24|57.38|57.08|348
1722008400000|2024-07-26 15:40:00|57.51|57.21|57.47|57.17|57.59|57.29|57.47|57.17|215
1722008700000|2024-07-26 15:45:00|57.48|57.18|57.57|57.27|57.59|57.29|57.41|57.11|333
1722009000000|2024-07-26 15:50:00|57.58|57.28|57.59|57.29|57.6|57.3|57.53|57.23|305
1722009300000|2024-07-26 15:55:00|57.57|57.27|57.59|57.29|57.62|57.32|57.57|57.27|233
1722009600000|2024-07-26 16:00:00|57.58|57.28|57.54|57.24|57.61|57.31|57.46|57.16|222
1722009900000|2024-07-26 16:05:00|57.53|57.23|57.45|57.15|57.58|57.28|57.44|57.14|177
1722010200000|2024-07-26 16:10:00|57.46|57.16|57.51|57.21|57.59|57.29|57.45|57.15|233
1722010500000|2024-07-26 16:15:00|57.52|57.22|57.57|57.27|57.64|57.34|57.45|57.15|276
1722010800000|2024-07-26 16:20:00|57.56|57.26|57.68|57.38|57.71|57.41|57.54|57.24|232
1722011100000|2024-07-26 16:25:00|57.69|57.39|57.68|57.38|57.71|57.41|57.66|57.36|131
1722011400000|2024-07-26 16:30:00|57.69|57.39|57.66|57.36|57.75|57.45|57.64|57.34|211
1722011700000|2024-07-26 16:35:00|57.65|57.35|57.72|57.42|57.75|57.45|57.65|57.35|180
1722012000000|2024-07-26 16:40:00|57.71|57.41|57.66|57.36|57.72|57.42|57.56|57.26|212
1722012300000|2024-07-26 16:45:00|57.65|57.35|57.54|57.24|57.66|57.36|57.54|57.24|232
1722012600000|2024-07-26 16:50:00|57.56|57.26|57.46|57.16|57.57|57.27|57.46|57.16|179
1722012900000|2024-07-26 16:55:00|57.45|57.15|57.48|57.18|57.49|57.19|57.39|57.09|112
1722013200000|2024-07-26 17:00:00|57.47|57.17|57.58|57.28|57.58|57.28|57.45|57.15|176
1722013500000|2024-07-26 17:05:00|57.57|57.27|57.54|57.24|57.61|57.31|57.54|57.24|176
1722013800000|2024-07-26 17:10:00|57.55|57.25|57.56|57.26|57.58|57.28|57.54|57.24|123
1722014100000|2024-07-26 17:15:00|57.55|57.25|57.56|57.26|57.66|57.36|57.54|57.24|167
1722014400000|2024-07-26 17:20:00|57.58|57.28|57.53|57.23|57.58|57.28|57.46|57.16|98
1722014700000|2024-07-26 17:25:00|57.52|57.22|57.45|57.15|57.52|57.22|57.43|57.13|90
1722015000000|2024-07-26 17:30:00|57.46|57.16|57.43|57.13|57.48|57.18|57.36|57.06|104
1722015300000|2024-07-26 17:35:00|57.42|57.12|57.26|56.96|57.42|57.12|57.26|56.96|166
1722015600000|2024-07-26 17:40:00|57.27|56.97|57.25|56.95|57.29|56.99|57.23|56.93|106
1722015900000|2024-07-26 17:45:00|57.26|56.96|57.32|57.02|57.33|57.03|57.25|56.95|138
1722016200000|2024-07-26 17:50:00|57.33|57.03|57.35|57.05|57.37|57.07|57.25|56.95|121
1722016500000|2024-07-26 17:55:00|57.34|57.04|57.33|57.03|57.34|57.04|57.27|56.97|138
1722016800000|2024-07-26 18:00:00|57.32|57.02|57.42|57.12|57.44|57.14|57.31|57.01|121
1722017100000|2024-07-26 18:05:00|57.43|57.13|57.58|57.28|57.58|57.28|57.39|57.09|96
1722017400000|2024-07-26 18:10:00|57.57|57.27|57.5|57.2|57.59|57.29|57.5|57.2|95
1722017700000|2024-07-26 18:15:00|57.51|57.21|57.45|57.15|57.55|57.25|57.43|57.13|133
1722018000000|2024-07-26 18:20:00|57.46|57.16|57.48|57.18|57.5|57.2|57.46|57.16|44
1722018300000|2024-07-26 18:25:00|57.47|57.17|57.56|57.26|57.59|57.29|57.47|57.17|42
1722018600000|2024-07-26 18:30:00|57.55|57.25|57.55|57.25|57.6|57.3|57.51|57.21|88
1722018900000|2024-07-26 18:35:00|57.54|57.24|57.44|57.14|57.55|57.25|57.44|57.14|115
1722019200000|2024-07-26 18:40:00|57.45|57.15|57.44|57.14|57.45|57.15|57.35|57.05|104
1722019500000|2024-07-26 18:45:00|57.43|57.13|57.49|57.19|57.51|57.21|57.36|57.06|165
1722019800000|2024-07-26 18:50:00|57.51|57.21|57.58|57.28|57.61|57.31|57.51|57.21|65
1722020100000|2024-07-26 18:55:00|57.57|57.27|57.62|57.32|57.63|57.33|57.57|57.27|147
1722020400000|2024-07-26 19:00:00|57.61|57.31|57.73|57.43|57.78|57.48|57.61|57.31|153
1722020700000|2024-07-26 19:05:00|57.72|57.42|57.78|57.48|57.83|57.53|57.71|57.41|145
1722021000000|2024-07-26 19:10:00|57.77|57.47|57.83|57.53|57.87|57.57|57.77|57.47|219
1722021300000|2024-07-26 19:15:00|57.81|57.51|57.8|57.5|57.88|57.58|57.8|57.5|192
1722021600000|2024-07-26 19:20:00|57.81|57.51|57.93|57.63|57.96|57.66|57.8|57.5|301
1722021900000|2024-07-26 19:25:00|57.92|57.62|57.95|57.65|57.97|57.67|57.9|57.6|321
1722022200000|2024-07-26 19:30:00|57.96|57.66|57.93|57.63|58.05|57.75|57.92|57.62|224
1722022500000|2024-07-26 19:35:00|57.95|57.65|58.02|57.72|58.04|57.74|57.93|57.63|269
1722022800000|2024-07-26 19:40:00|58.04|57.74|58.07|57.77|58.11|57.81|57.99|57.69|161
1722023100000|2024-07-26 19:45:00|58.08|57.78|57.97|57.67|58.13|57.83|57.97|57.67|229
1722023400000|2024-07-26 19:50:00|57.96|57.66|57.78|57.48|57.96|57.66|57.78|57.48|113
1722023700000|2024-07-26 19:55:00|57.77|57.47|57.75|57.45|57.78|57.48|57.71|57.41|118
1722024000000|2024-07-26 20:00:00|57.74|57.44|57.64|57.34|57.76|57.46|57.62|57.32|140
1722024300000|2024-07-26 20:05:00|57.63|57.33|57.56|57.26|57.67|57.37|57.54|57.24|109
1722024600000|2024-07-26 20:10:00|57.55|57.25|57.47|57.17|57.6|57.3|57.45|57.15|72
1722024900000|2024-07-26 20:15:00|57.48|57.18|57.54|57.24|57.58|57.28|57.45|57.15|103
1722025200000|2024-07-26 20:20:00|57.53|57.23|57.43|57.13|57.57|57.27|57.43|57.13|82
1722025500000|2024-07-26 20:25:00|57.44|57.14|57.47|57.17|57.51|57.21|57.43|57.13|76
1722025800000|2024-07-26 20:30:00|57.48|57.18|57.46|57.16|57.49|57.19|57.44|57.14|70
1722026100000|2024-07-26 20:35:00|57.47|57.17|57.47|57.17|57.49|57.19|57.37|57.07|150
1722026400000|2024-07-26 20:40:00|57.48|57.18|57.39|57.09|57.49|57.19|57.38|57.08|135
1722026700000|2024-07-26 20:45:00|57.4|57.1|57.43|57.13|57.51|57.21|57.39|57.09|183
1722027000000|2024-07-26 20:50:00|57.44|57.14|57.46|57.16|57.48|57.18|57.41|57.11|114
1722027300000|2024-07-26 20:55:00|57.45|57.15|57.49|57.19|57.5|57.2|57.44|57.14|85
1722063600000|2024-07-27 07:00:00|58.05|57.75|58.17|57.87|58.17|57.87|58.04|57.74|44
1722063900000|2024-07-27 07:05:00|58.18|57.88|58.2|57.9|58.21|57.91|58.15|57.85|25
1722064200000|2024-07-27 07:10:00|58.19|57.89|58.09|57.79|58.2|57.9|58.08|57.78|29
1722064500000|2024-07-27 07:15:00|58.06|57.76|58|57.7|58.09|57.79|58|57.7|40
1722064800000|2024-07-27 07:20:00|58.01|57.71|57.98|57.68|58.01|57.71|57.94|57.64|67
1722065100000|2024-07-27 07:25:00|57.99|57.69|58.07|57.77|58.09|57.79|57.98|57.68|23
1722065400000|2024-07-27 07:30:00|58.08|57.78|58.11|57.81|58.11|57.81|58.06|57.76|76
1722065700000|2024-07-27 07:35:00|58.12|57.82|58.27|57.97|58.27|57.97|58.11|57.81|51
1722066000000|2024-07-27 07:40:00|58.28|57.98|58.4|58.1|58.41|58.11|58.28|57.98|119
1722066300000|2024-07-27 07:45:00|58.39|58.09|58.3|58|58.4|58.1|58.29|57.99|97
1722066600000|2024-07-27 07:50:00|58.29|57.99|58.22|57.92|58.31|58.01|58.19|57.89|95
1722066900000|2024-07-27 07:55:00|58.21|57.91|58.19|57.89|58.23|57.93|58.16|57.86|62
1722067200000|2024-07-27 08:00:00|58.18|57.88|58.35|58.05|58.36|58.06|58.17|57.87|80
1722067500000|2024-07-27 08:05:00|58.36|58.06|58.36|58.06|58.37|58.07|58.33|58.03|68
1722067800000|2024-07-27 08:10:00|58.34|58.04|58.26|57.96|58.34|58.04|58.26|57.96|69
1722068100000|2024-07-27 08:15:00|58.27|57.97|58.25|57.95|58.27|57.97|58.17|57.87|59
1722068400000|2024-07-27 08:20:00|58.24|57.94|58.16|57.86|58.26|57.96|58.13|57.83|73
1722068700000|2024-07-27 08:25:00|58.15|57.85|58.17|57.87|58.2|57.9|58.13|57.83|79
1722069000000|2024-07-27 08:30:00|58.18|57.88|58.18|57.88|58.21|57.91|58.16|57.86|84
1722069300000|2024-07-27 08:35:00|58.17|57.87|58.18|57.88|58.22|57.92|58.13|57.83|114
1722069600000|2024-07-27 08:40:00|58.17|57.87|58.06|57.76|58.18|57.88|58.03|57.73|36
1722069900000|2024-07-27 08:45:00|58.07|57.77|57.94|57.64|58.1|57.8|57.92|57.62|89
1722070200000|2024-07-27 08:50:00|57.95|57.65|57.95|57.65|57.99|57.69|57.93|57.63|77
1722070500000|2024-07-27 08:55:00|57.96|57.66|58.01|57.71|58.02|57.72|57.95|57.65|59
1722070800000|2024-07-27 09:00:00|58|57.7|57.96|57.66|58.01|57.71|57.95|57.65|94
1722071100000|2024-07-27 09:05:00|57.97|57.67|57.94|57.64|57.97|57.67|57.87|57.57|36
1722071400000|2024-07-27 09:10:00|57.95|57.65|58.05|57.75|58.08|57.78|57.94|57.64|98
1722071700000|2024-07-27 09:15:00|58.02|57.72|57.99|57.69|58.06|57.76|57.96|57.66|58
1722072000000|2024-07-27 09:20:00|57.98|57.68|58.09|57.79|58.09|57.79|57.97|57.67|59
1722072300000|2024-07-27 09:25:00|58.08|57.78|58.02|57.72|58.09|57.79|58.02|57.72|62
1722072600000|2024-07-27 09:30:00|58.06|57.76|57.99|57.69|58.06|57.76|57.96|57.66|51
1722072900000|2024-07-27 09:35:00|58|57.7|58.01|57.71|58.02|57.72|57.95|57.65|35
1722073200000|2024-07-27 09:40:00|58.02|57.72|58.06|57.76|58.07|57.77|58|57.7|77
1722073500000|2024-07-27 09:45:00|58.04|57.74|57.97|57.67|58.05|57.75|57.92|57.62|53
1722073800000|2024-07-27 09:50:00|57.96|57.66|58.1|57.8|58.11|57.81|57.96|57.66|82
1722074100000|2024-07-27 09:55:00|58.11|57.81|58.1|57.8|58.12|57.82|58.07|57.77|61
1722074400000|2024-07-27 10:00:00|58.09|57.79|58.07|57.77|58.11|57.81|58.05|57.75|117
1722074700000|2024-07-27 10:05:00|58.06|57.76|58.08|57.78|58.11|57.81|58.01|57.71|88
1722075000000|2024-07-27 10:10:00|58.07|57.77|58.07|57.77|58.09|57.79|58.04|57.74|96
1722075300000|2024-07-27 10:15:00|58.08|57.78|58.01|57.71|58.08|57.78|57.97|57.67|62
1722075600000|2024-07-27 10:20:00|58.02|57.72|58.02|57.72|58.08|57.78|58.01|57.71|60
1722075900000|2024-07-27 10:25:00|58.01|57.71|58.07|57.77|58.08|57.78|57.95|57.65|75
1722076200000|2024-07-27 10:30:00|58.08|57.78|58.04|57.74|58.09|57.79|58.01|57.71|84
1722076500000|2024-07-27 10:35:00|58.05|57.75|57.96|57.66|58.08|57.78|57.96|57.66|75
1722076800000|2024-07-27 10:40:00|57.97|57.67|57.91|57.61|57.97|57.67|57.87|57.57|85
1722077100000|2024-07-27 10:45:00|57.92|57.62|57.9|57.6|57.92|57.62|57.87|57.57|66
1722077400000|2024-07-27 10:50:00|57.89|57.59|58.06|57.76|58.06|57.76|57.89|57.59|118
1722077700000|2024-07-27 10:55:00|58.05|57.75|58|57.7|58.06|57.76|57.97|57.67|90
1722078000000|2024-07-27 11:00:00|57.99|57.69|58.01|57.71|58.02|57.72|57.99|57.69|51
1722078300000|2024-07-27 11:05:00|58|57.7|57.98|57.68|58.02|57.72|57.95|57.65|79
1722078600000|2024-07-27 11:10:00|57.99|57.69|57.95|57.65|57.99|57.69|57.93|57.63|61
1722078900000|2024-07-27 11:15:00|57.98|57.68|57.96|57.66|58.01|57.71|57.87|57.57|64
1722079200000|2024-07-27 11:20:00|57.95|57.65|57.98|57.68|57.99|57.69|57.93|57.63|70
1722079500000|2024-07-27 11:25:00|57.99|57.69|57.95|57.65|58|57.7|57.95|57.65|116
1722079800000|2024-07-27 11:30:00|57.96|57.66|57.96|57.66|58|57.7|57.93|57.63|74
1722080100000|2024-07-27 11:35:00|57.97|57.67|57.99|57.69|58|57.7|57.93|57.63|59
1722080400000|2024-07-27 11:40:00|58|57.7|57.96|57.66|58.01|57.71|57.95|57.65|46
1722080700000|2024-07-27 11:45:00|57.95|57.65|58.02|57.72|58.02|57.72|57.93|57.63|73
1722081000000|2024-07-27 11:50:00|58.01|57.71|58.01|57.71|58.01|57.71|57.96|57.66|37
1722081300000|2024-07-27 11:55:00|58.02|57.72|58.06|57.76|58.09|57.79|58.02|57.72|37
1722081600000|2024-07-27 12:00:00|58.07|57.77|58.21|57.91|58.23|57.93|58.03|57.73|130
1722081900000|2024-07-27 12:05:00|58.22|57.92|58.24|57.94|58.29|57.99|58.2|57.9|162
1722082200000|2024-07-27 12:10:00|58.23|57.93|58.25|57.95|58.29|57.99|58.21|57.91|115
1722082500000|2024-07-27 12:15:00|58.24|57.94|58.21|57.91|58.26|57.96|58.15|57.85|63
1722082800000|2024-07-27 12:20:00|58.2|57.9|58.17|57.87|58.27|57.97|58.15|57.85|111
1722083100000|2024-07-27 12:25:00|58.16|57.86|58.08|57.78|58.17|57.87|58.05|57.75|118
1722083400000|2024-07-27 12:30:00|58.09|57.79|58.17|57.87|58.17|57.87|58.07|57.77|90
1722083700000|2024-07-27 12:35:00|58.16|57.86|58.06|57.76|58.17|57.87|58.05|57.75|59
1722084000000|2024-07-27 12:40:00|58.07|57.77|58.05|57.75|58.08|57.78|58.04|57.74|92
1722084300000|2024-07-27 12:45:00|58.06|57.76|58.1|57.8|58.12|57.82|58.04|57.74|123
1722084600000|2024-07-27 12:50:00|58.09|57.79|58.08|57.78|58.14|57.84|58.08|57.78|88
1722084900000|2024-07-27 12:55:00|58.07|57.77|58.05|57.75|58.1|57.8|58.04|57.74|60
1722085200000|2024-07-27 13:00:00|58.06|57.76|58.1|57.8|58.12|57.82|58.06|57.76|41
1722085500000|2024-07-27 13:05:00|58.11|57.81|58.12|57.82|58.14|57.84|58.07|57.77|71
1722085800000|2024-07-27 13:10:00|58.13|57.83|58.43|58.13|58.43|58.13|58.13|57.83|184
1722086100000|2024-07-27 13:15:00|58.41|58.11|58.48|58.18|58.54|58.24|58.37|58.07|186
1722086400000|2024-07-27 13:20:00|58.49|58.19|58.38|58.08|58.49|58.19|58.33|58.03|122
1722086700000|2024-07-27 13:25:00|58.37|58.07|58.37|58.07|58.4|58.1|58.32|58.02|89
1722087000000|2024-07-27 13:30:00|58.38|58.08|58.36|58.06|58.39|58.09|58.29|57.99|137
1722087300000|2024-07-27 13:35:00|58.37|58.07|58.46|58.16|58.48|58.18|58.35|58.05|130
1722087600000|2024-07-27 13:40:00|58.45|58.15|58.41|58.11|58.48|58.18|58.34|58.04|123
1722087900000|2024-07-27 13:45:00|58.4|58.1|58.55|58.25|58.57|58.27|58.4|58.1|110
1722088200000|2024-07-27 13:50:00|58.54|58.24|58.5|58.2|58.55|58.25|58.45|58.15|67
1722088500000|2024-07-27 13:55:00|58.49|58.19|58.46|58.16|58.5|58.2|58.39|58.09|99
1722088800000|2024-07-27 14:00:00|58.44|58.14|58.49|58.19|58.52|58.22|58.43|58.13|104
1722089100000|2024-07-27 14:05:00|58.48|58.18|58.38|58.08|58.51|58.21|58.36|58.06|231
1722089400000|2024-07-27 14:10:00|58.39|58.09|58.45|58.15|58.47|58.17|58.35|58.05|100
1722089700000|2024-07-27 14:15:00|58.46|58.16|58.41|58.11|58.46|58.16|58.36|58.06|193
1722090000000|2024-07-27 14:20:00|58.4|58.1|58.33|58.03|58.44|58.14|58.29|57.99|148
1722090300000|2024-07-27 14:25:00|58.32|58.02|58.29|57.99|58.37|58.07|58.12|57.82|258
1722090600000|2024-07-27 14:30:00|58.28|57.98|58.29|57.99|58.37|58.07|58.16|57.86|228
1722090900000|2024-07-27 14:35:00|58.28|57.98|58.28|57.98|58.34|58.04|58.26|57.96|199
1722091200000|2024-07-27 14:40:00|58.29|57.99|58.19|57.89|58.31|58.01|58.17|57.87|138
1722091500000|2024-07-27 14:45:00|58.18|57.88|58.17|57.87|58.2|57.9|58.13|57.83|113
1722091800000|2024-07-27 14:50:00|58.16|57.86|58.07|57.77|58.17|57.87|58.04|57.74|112
1722092100000|2024-07-27 14:55:00|58.08|57.78|58.2|57.9|58.22|57.92|58.07|57.77|113
1722092400000|2024-07-27 15:00:00|58.21|57.91|58.2|57.9|58.28|57.98|58.17|57.87|154
1722092700000|2024-07-27 15:05:00|58.19|57.89|57.9|57.6|58.2|57.9|57.9|57.6|278
1722093000000|2024-07-27 15:10:00|57.91|57.61|57.99|57.69|58.03|57.73|57.9|57.6|187
1722093300000|2024-07-27 15:15:00|58|57.7|58.11|57.81|58.13|57.83|57.93|57.63|208
1722093600000|2024-07-27 15:20:00|58.12|57.82|58.2|57.9|58.2|57.9|58.04|57.74|247
1722093900000|2024-07-27 15:25:00|58.19|57.89|57.97|57.67|58.22|57.92|57.95|57.65|153
1722094200000|2024-07-27 15:30:00|57.96|57.66|57.94|57.64|58.1|57.8|57.91|57.61|243
1722094500000|2024-07-27 15:35:00|57.93|57.63|57.94|57.64|57.99|57.69|57.92|57.62|171
1722094800000|2024-07-27 15:40:00|57.93|57.63|57.91|57.61|57.95|57.65|57.89|57.59|118
1722095100000|2024-07-27 15:45:00|57.9|57.6|57.88|57.58|57.93|57.63|57.72|57.42|257
1722095400000|2024-07-27 15:50:00|57.89|57.59|57.91|57.61|57.93|57.63|57.84|57.54|189
1722095700000|2024-07-27 15:55:00|57.9|57.6|58.01|57.71|58.03|57.73|57.89|57.59|121
1722096000000|2024-07-27 16:00:00|58.02|57.72|58.1|57.8|58.14|57.84|57.96|57.66|138
1722096300000|2024-07-27 16:05:00|58.09|57.79|57.97|57.67|58.1|57.8|57.94|57.64|158
1722096600000|2024-07-27 16:10:00|57.98|57.68|57.78|57.48|57.99|57.69|57.75|57.45|187
1722096900000|2024-07-27 16:15:00|57.8|57.5|57.97|57.67|57.98|57.68|57.78|57.48|188
1722097200000|2024-07-27 16:20:00|57.96|57.66|57.96|57.66|58|57.7|57.9|57.6|202
1722097500000|2024-07-27 16:25:00|57.97|57.67|58.17|57.87|58.18|57.88|57.96|57.66|152
1722097800000|2024-07-27 16:30:00|58.16|57.86|58.15|57.85|58.27|57.97|58.13|57.83|154
1722098100000|2024-07-27 16:35:00|58.16|57.86|58.29|57.99|58.3|58|58.15|57.85|159
1722098400000|2024-07-27 16:40:00|58.3|58|58.18|57.88|58.31|58.01|58.16|57.86|97
1722098700000|2024-07-27 16:45:00|58.19|57.89|57.94|57.64|58.2|57.9|57.9|57.6|263
1722099000000|2024-07-27 16:50:00|57.93|57.63|57.93|57.63|57.97|57.67|57.84|57.54|236
1722099300000|2024-07-27 16:55:00|57.92|57.62|57.91|57.61|57.94|57.64|57.88|57.58|182
1722099600000|2024-07-27 17:00:00|57.92|57.62|58.03|57.73|58.05|57.75|57.76|57.46|260
1722099900000|2024-07-27 17:05:00|58.02|57.72|58.08|57.78|58.14|57.84|57.99|57.69|178
1722100200000|2024-07-27 17:10:00|58.09|57.79|58.19|57.89|58.22|57.92|58.06|57.76|129
1722100500000|2024-07-27 17:15:00|58.18|57.88|58.17|57.87|58.22|57.92|58.03|57.73|350
1722100800000|2024-07-27 17:20:00|58.18|57.88|58.38|58.08|58.38|58.08|58.14|57.84|153
1722101100000|2024-07-27 17:25:00|58.36|58.06|58.26|57.96|58.38|58.08|58.26|57.96|133
1722101400000|2024-07-27 17:30:00|58.25|57.95|57.95|57.65|58.28|57.98|57.95|57.65|199
1722101700000|2024-07-27 17:35:00|57.96|57.66|58.05|57.75|58.11|57.81|57.92|57.62|193
1722102000000|2024-07-27 17:40:00|58.03|57.73|57.86|57.56|58.11|57.81|57.84|57.54|189
1722102300000|2024-07-27 17:45:00|57.88|57.58|57.97|57.67|58.02|57.72|57.84|57.54|180
1722102600000|2024-07-27 17:50:00|57.98|57.68|57.99|57.69|58.01|57.71|57.96|57.66|138
1722102900000|2024-07-27 17:55:00|57.98|57.68|57.85|57.55|57.98|57.68|57.74|57.44|179
1722103200000|2024-07-27 18:00:00|57.84|57.54|57.97|57.67|57.97|57.67|57.82|57.52|135
1722103500000|2024-07-27 18:05:00|57.98|57.68|57.94|57.64|58.05|57.75|57.93|57.63|118
1722103800000|2024-07-27 18:10:00|57.95|57.65|57.86|57.56|58|57.7|57.85|57.55|127
1722104100000|2024-07-27 18:15:00|57.85|57.55|57.96|57.66|58|57.7|57.84|57.54|156
1722104400000|2024-07-27 18:20:00|57.95|57.65|57.85|57.55|57.95|57.65|57.85|57.55|128
1722104700000|2024-07-27 18:25:00|57.84|57.54|57.87|57.57|57.89|57.59|57.83|57.53|66
1722105000000|2024-07-27 18:30:00|57.88|57.58|57.86|57.56|57.88|57.58|57.81|57.51|114
1722105300000|2024-07-27 18:35:00|57.85|57.55|57.74|57.44|57.89|57.59|57.72|57.42|75
1722105600000|2024-07-27 18:40:00|57.73|57.43|57.79|57.49|57.79|57.49|57.73|57.43|76
1722105900000|2024-07-27 18:45:00|57.78|57.48|57.74|57.44|57.8|57.5|57.72|57.42|97
1722106200000|2024-07-27 18:50:00|57.75|57.45|57.66|57.36|57.76|57.46|57.5|57.2|197
1722106500000|2024-07-27 18:55:00|57.65|57.35|57.57|57.27|57.68|57.38|57.45|57.15|175
1722106800000|2024-07-27 19:00:00|57.55|57.25|57.46|57.16|57.57|57.27|57.22|56.92|366
1722107100000|2024-07-27 19:05:00|57.43|57.13|57.48|57.18|57.5|57.2|57.29|56.99|252
1722107400000|2024-07-27 19:10:00|57.49|57.19|57.85|57.55|57.96|57.66|57.48|57.18|288
1722107700000|2024-07-27 19:15:00|57.86|57.56|57.77|57.47|57.97|57.67|57.66|57.36|417
1722108000000|2024-07-27 19:20:00|57.76|57.46|57.89|57.59|57.92|57.62|57.76|57.46|279
1722108300000|2024-07-27 19:25:00|57.9|57.6|57.94|57.64|58|57.7|57.89|57.59|157
1722108600000|2024-07-27 19:30:00|57.95|57.65|57.82|57.52|57.97|57.67|57.82|57.52|197
1722108900000|2024-07-27 19:35:00|57.81|57.51|57.86|57.56|57.92|57.62|57.76|57.46|198
1722109200000|2024-07-27 19:40:00|57.85|57.55|57.94|57.64|57.97|57.67|57.67|57.37|268
1722109500000|2024-07-27 19:45:00|57.93|57.63|58.08|57.78|58.16|57.86|57.91|57.61|147
1722109800000|2024-07-27 19:50:00|58.07|57.77|58.16|57.86|58.17|57.87|58.06|57.76|115
1722110100000|2024-07-27 19:55:00|58.15|57.85|58.09|57.79|58.15|57.85|58.02|57.72|206
1722110400000|2024-07-27 20:00:00|58.08|57.78|57.97|57.67|58.09|57.79|57.91|57.61|362
1722110700000|2024-07-27 20:05:00|57.96|57.66|57.88|57.58|57.97|57.67|57.76|57.46|252
1722111000000|2024-07-27 20:10:00|57.89|57.59|57.7|57.4|57.89|57.59|57.54|57.24|301
1722111300000|2024-07-27 20:15:00|57.69|57.39|57.82|57.52|57.9|57.6|57.49|57.19|415
1722111600000|2024-07-27 20:20:00|57.81|57.51|57.31|57.01|57.86|57.56|57.2|56.9|528
1722111900000|2024-07-27 20:25:00|57.32|57.02|57.75|57.45|57.77|57.47|57.03|56.73|534
1722112200000|2024-07-27 20:30:00|57.74|57.44|57.73|57.43|57.9|57.6|57.6|57.3|541
1722112500000|2024-07-27 20:35:00|57.72|57.42|57.57|57.27|57.81|57.51|57.56|57.26|365
1722112800000|2024-07-27 20:40:00|57.56|57.26|57.66|57.36|57.66|57.36|57.44|57.14|290
1722113100000|2024-07-27 20:45:00|57.67|57.37|57.4|57.1|57.89|57.59|57.37|57.07|622
1722113400000|2024-07-27 20:50:00|57.41|57.11|57.78|57.48|57.82|57.52|57.4|57.1|561
1722113700000|2024-07-27 20:55:00|57.77|57.47|57.66|57.36|57.79|57.49|57.63|57.33|316
1722114000000|2024-07-27 21:00:00|57.65|57.35|57.82|57.52|57.87|57.57|57.55|57.25|287
1722114300000|2024-07-27 21:05:00|57.81|57.51|58.17|57.87|58.19|57.89|57.78|57.48|296
1722114600000|2024-07-27 21:10:00|58.16|57.86|58.25|57.95|58.37|58.07|58.16|57.86|278
1722114900000|2024-07-27 21:15:00|58.26|57.96|58.17|57.87|58.35|58.05|58.16|57.86|332
1722115200000|2024-07-27 21:20:00|58.16|57.86|58.38|58.08|58.43|58.13|58.15|57.85|182
1722115500000|2024-07-27 21:25:00|58.36|58.06|58.34|58.04|58.4|58.1|58.33|58.03|114
1722115800000|2024-07-27 21:30:00|58.35|58.05|58.57|58.27|58.58|58.28|58.35|58.05|161
1722116100000|2024-07-27 21:35:00|58.56|58.26|58.54|58.24|58.58|58.28|58.51|58.21|89
1722116400000|2024-07-27 21:40:00|58.53|58.23|58.43|58.13|58.53|58.23|58.43|58.13|59
1722116700000|2024-07-27 21:45:00|58.46|58.16|58.43|58.13|58.47|58.17|58.4|58.1|73
1722117000000|2024-07-27 21:50:00|58.44|58.14|58.38|58.08|58.44|58.14|58.36|58.06|65
1722117300000|2024-07-27 21:55:00|58.37|58.07|58.56|58.26|58.6|58.3|58.34|58.04|122
1722117600000|2024-07-27 22:00:00|58.55|58.25|58.61|58.31|58.73|58.43|58.54|58.24|197
1722117900000|2024-07-27 22:05:00|58.62|58.32|58.62|58.32|58.67|58.37|58.58|58.28|153
1722118200000|2024-07-27 22:10:00|58.61|58.31|58.59|58.29|58.62|58.32|58.54|58.24|87
1722118500000|2024-07-27 22:15:00|58.6|58.3|58.62|58.32|58.71|58.41|58.58|58.28|101
1722118800000|2024-07-27 22:20:00|58.63|58.33|58.69|58.39|58.71|58.41|58.63|58.33|74
1722119100000|2024-07-27 22:25:00|58.66|58.36|58.61|58.31|58.7|58.4|58.61|58.31|58
1722119400000|2024-07-27 22:30:00|58.62|58.32|58.69|58.39|58.72|58.42|58.61|58.31|77
1722119700000|2024-07-27 22:35:00|58.7|58.4|58.83|58.53|58.87|58.57|58.68|58.38|100
1722120000000|2024-07-27 22:40:00|58.84|58.54|58.86|58.56|58.88|58.58|58.82|58.52|79
1722120300000|2024-07-27 22:45:00|58.85|58.55|58.74|58.44|58.89|58.59|58.74|58.44|54
1722120600000|2024-07-27 22:50:00|58.73|58.43|58.68|58.38|58.74|58.44|58.68|58.38|58
1722120900000|2024-07-27 22:55:00|58.67|58.37|58.63|58.33|58.67|58.37|58.62|58.32|20
1722121200000|2024-07-27 23:00:00|58.62|58.32|58.61|58.31|58.64|58.34|58.58|58.28|69
1722121500000|2024-07-27 23:05:00|58.59|58.29|58.43|58.13|58.59|58.29|58.42|58.12|139
1722121800000|2024-07-27 23:10:00|58.42|58.12|58.44|58.14|58.52|58.22|58.42|58.12|130
1722122100000|2024-07-27 23:15:00|58.45|58.15|58.34|58.04|58.45|58.15|58.33|58.03|164
1722122400000|2024-07-27 23:20:00|58.33|58.03|58.37|58.07|58.42|58.12|58.29|57.99|151
1722122700000|2024-07-27 23:25:00|58.36|58.06|58.48|58.18|58.5|58.2|58.36|58.06|111
1722123000000|2024-07-27 23:30:00|58.49|58.19|58.43|58.13|58.55|58.25|58.43|58.13|84
1722123300000|2024-07-27 23:35:00|58.44|58.14|58.44|58.14|58.45|58.15|58.36|58.06|105
1722123600000|2024-07-27 23:40:00|58.45|58.15|58.32|58.02|58.45|58.15|58.31|58.01|73
1722123900000|2024-07-27 23:45:00|58.33|58.03|58.31|58.01|58.35|58.05|58.26|57.96|96
1722124200000|2024-07-27 23:50:00|58.32|58.02|58.34|58.04|58.36|58.06|58.29|57.99|73
1722124500000|2024-07-27 23:55:00|58.35|58.05|58.18|57.88|58.35|58.05|58.14|57.84|117
1722124800000|2024-07-28 00:00:00|58.17|57.87|58.01|57.71|58.18|57.88|58.01|57.71|181
1722125100000|2024-07-28 00:05:00|58.02|57.72|57.97|57.67|58.12|57.82|57.88|57.58|199
1722125400000|2024-07-28 00:10:00|57.96|57.66|57.95|57.65|58.11|57.81|57.94|57.64|172
1722125700000|2024-07-28 00:15:00|57.96|57.66|57.82|57.52|58.06|57.76|57.82|57.52|188
1722126000000|2024-07-28 00:20:00|57.81|57.51|57.94|57.64|57.97|57.67|57.77|57.47|136
1722126300000|2024-07-28 00:25:00|57.93|57.63|58.01|57.71|58.13|57.83|57.93|57.63|96
1722126600000|2024-07-28 00:30:00|58.02|57.72|58.1|57.8|58.11|57.81|57.95|57.65|112
1722126900000|2024-07-28 00:35:00|58.11|57.81|58.11|57.81|58.13|57.83|58.02|57.72|120
1722127200000|2024-07-28 00:40:00|58.12|57.82|58.2|57.9|58.21|57.91|58.12|57.82|73
1722127500000|2024-07-28 00:45:00|58.21|57.91|57.96|57.66|58.23|57.93|57.92|57.62|149
1722127800000|2024-07-28 00:50:00|57.97|57.67|57.99|57.69|58.02|57.72|57.94|57.64|87
1722128100000|2024-07-28 00:55:00|58|57.7|58.21|57.91|58.23|57.93|58|57.7|92
1722128400000|2024-07-28 01:00:00|58.22|57.92|58.19|57.89|58.27|57.97|58.18|57.88|99
1722128700000|2024-07-28 01:05:00|58.18|57.88|58.31|58.01|58.33|58.03|58.17|57.87|123
1722129000000|2024-07-28 01:10:00|58.32|58.02|58.46|58.16|58.5|58.2|58.29|57.99|80
1722129300000|2024-07-28 01:15:00|58.45|58.15|58.24|57.94|58.46|58.16|58.23|57.93|128
1722129600000|2024-07-28 01:20:00|58.25|57.95|58.34|58.04|58.35|58.05|58.25|57.95|85
1722129900000|2024-07-28 01:25:00|58.33|58.03|58.28|57.98|58.35|58.05|58.28|57.98|80
1722130200000|2024-07-28 01:30:00|58.29|57.99|58.26|57.96|58.3|58|58.17|57.87|74
1722130500000|2024-07-28 01:35:00|58.25|57.95|58.23|57.93|58.3|58|58.21|57.91|83
1722130800000|2024-07-28 01:40:00|58.24|57.94|58.35|58.05|58.35|58.05|58.24|57.94|96
1722131100000|2024-07-28 01:45:00|58.34|58.04|58.3|58|58.4|58.1|58.29|57.99|72
1722131400000|2024-07-28 01:50:00|58.29|57.99|58.29|57.99|58.31|58.01|58.24|57.94|84
1722131700000|2024-07-28 01:55:00|58.27|57.97|58.23|57.93|58.31|58.01|58.23|57.93|30
1722132000000|2024-07-28 02:00:00|58.24|57.94|58.27|57.97|58.3|58|58.24|57.94|47
1722132300000|2024-07-28 02:05:00|58.26|57.96|58.31|58.01|58.31|58.01|58.18|57.88|93
1722132600000|2024-07-28 02:10:00|58.3|58|58.24|57.94|58.3|58|58.24|57.94|31
1722132900000|2024-07-28 02:15:00|58.23|57.93|58.2|57.9|58.25|57.95|58.18|57.88|36
1722133200000|2024-07-28 02:20:00|58.19|57.89|58.27|57.97|58.3|58|58.17|57.87|39
1722133500000|2024-07-28 02:25:00|58.28|57.98|58.29|57.99|58.3|58|58.23|57.93|60
1722133800000|2024-07-28 02:30:00|58.3|58|58.35|58.05|58.37|58.07|58.29|57.99|86
1722134100000|2024-07-28 02:35:00|58.34|58.04|58.36|58.06|58.37|58.07|58.28|57.98|84
1722134400000|2024-07-28 02:40:00|58.35|58.05|58.31|58.01|58.36|58.06|58.27|57.97|35
1722134700000|2024-07-28 02:45:00|58.3|58|58.25|57.95|58.31|58.01|58.25|57.95|69
1722135000000|2024-07-28 02:50:00|58.24|57.94|58.18|57.88|58.26|57.96|58.16|57.86|88
1722135300000|2024-07-28 02:55:00|58.19|57.89|58.3|58|58.31|58.01|58.19|57.89|36
1722135600000|2024-07-28 03:00:00|58.31|58.01|58.23|57.93|58.39|58.09|58.23|57.93|95
1722135900000|2024-07-28 03:05:00|58.24|57.94|58.17|57.87|58.25|57.95|58.13|57.83|89
1722136200000|2024-07-28 03:10:00|58.13|57.83|58.15|57.85|58.18|57.88|58.12|57.82|79
1722136500000|2024-07-28 03:15:00|58.16|57.86|58.05|57.75|58.16|57.86|58.03|57.73|63
1722136800000|2024-07-28 03:20:00|58.04|57.74|58.12|57.82|58.12|57.82|58.04|57.74|51
1722137100000|2024-07-28 03:25:00|58.11|57.81|58.15|57.85|58.27|57.97|58.11|57.81|76
1722137400000|2024-07-28 03:30:00|58.16|57.86|58.19|57.89|58.21|57.91|58.14|57.84|88
1722137700000|2024-07-28 03:35:00|58.2|57.9|58.31|58.01|58.31|58.01|58.19|57.89|65
1722138000000|2024-07-28 03:40:00|58.3|58|58.17|57.87|58.31|58.01|58.15|57.85|49
1722138300000|2024-07-28 03:45:00|58.16|57.86|58.33|58.03|58.34|58.04|58.15|57.85|130
1722138600000|2024-07-28 03:50:00|58.34|58.04|58.15|57.85|58.36|58.06|58.15|57.85|107
1722138900000|2024-07-28 03:55:00|58.14|57.84|58.08|57.78|58.16|57.86|58.07|57.77|41
1722139200000|2024-07-28 04:00:00|58.07|57.77|58.11|57.81|58.16|57.86|58.04|57.74|145
1722139500000|2024-07-28 04:05:00|58.1|57.8|58.07|57.77|58.1|57.8|57.99|57.69|88
1722139800000|2024-07-28 04:10:00|58.06|57.76|58.05|57.75|58.1|57.8|58|57.7|112
1722140100000|2024-07-28 04:15:00|58.04|57.74|57.84|57.54|58.05|57.75|57.83|57.53|144
1722140400000|2024-07-28 04:20:00|57.83|57.53|57.76|57.46|57.86|57.56|57.75|57.45|81
1722140700000|2024-07-28 04:25:00|57.77|57.47|57.68|57.38|57.79|57.49|57.67|57.37|90
1722141000000|2024-07-28 04:30:00|57.67|57.37|57.65|57.35|57.71|57.41|57.61|57.31|89
1722141300000|2024-07-28 04:35:00|57.66|57.36|57.68|57.38|57.71|57.41|57.63|57.33|66
1722141600000|2024-07-28 04:40:00|57.67|57.37|57.7|57.4|57.72|57.42|57.66|57.36|76
1722141900000|2024-07-28 04:45:00|57.69|57.39|57.64|57.34|57.71|57.41|57.64|57.34|88
1722142200000|2024-07-28 04:50:00|57.65|57.35|57.58|57.28|57.7|57.4|57.57|57.27|101
1722142500000|2024-07-28 04:55:00|57.57|57.27|57.43|57.13|57.58|57.28|57.39|57.09|118
1722142800000|2024-07-28 05:00:00|57.42|57.12|57.32|57.02|57.51|57.21|57.28|56.98|242
1722143100000|2024-07-28 05:05:00|57.33|57.03|57.22|56.92|57.36|57.06|57.18|56.88|151
1722143400000|2024-07-28 05:10:00|57.24|56.94|57.4|57.1|57.4|57.1|57.19|56.89|206
1722143700000|2024-07-28 05:15:00|57.39|57.09|57.3|57|57.4|57.1|57.21|56.91|189
1722144000000|2024-07-28 05:20:00|57.29|56.99|57.29|56.99|57.32|57.02|57.2|56.9|152
1722144300000|2024-07-28 05:25:00|57.28|56.98|57.55|57.25|57.55|57.25|57.27|56.97|135
1722144600000|2024-07-28 05:30:00|57.53|57.23|57.55|57.25|57.58|57.28|57.49|57.19|91
1722144900000|2024-07-28 05:35:00|57.54|57.24|57.56|57.26|57.56|57.26|57.47|57.17|82
1722145200000|2024-07-28 05:40:00|57.57|57.27|57.58|57.28|57.6|57.3|57.52|57.22|83
1722145500000|2024-07-28 05:45:00|57.57|57.27|57.49|57.19|57.6|57.3|57.46|57.16|75
1722145800000|2024-07-28 05:50:00|57.48|57.18|57.5|57.2|57.51|57.21|57.45|57.15|65
1722146100000|2024-07-28 05:55:00|57.49|57.19|57.47|57.17|57.52|57.22|57.46|57.16|39
1722146400000|2024-07-28 06:00:00|57.46|57.16|57.47|57.17|57.51|57.21|57.43|57.13|110
1722146700000|2024-07-28 06:05:00|57.48|57.18|57.6|57.3|57.6|57.3|57.41|57.11|90
1722147000000|2024-07-28 06:10:00|57.59|57.29|57.57|57.27|57.6|57.3|57.55|57.25|54
1722147300000|2024-07-28 06:15:00|57.58|57.28|57.62|57.32|57.64|57.34|57.57|57.27|69
1722147600000|2024-07-28 06:20:00|57.64|57.34|57.63|57.33|57.65|57.35|57.61|57.31|48
1722147900000|2024-07-28 06:25:00|57.61|57.31|57.64|57.34|57.67|57.37|57.61|57.31|25
1722148200000|2024-07-28 06:30:00|57.65|57.35|57.64|57.34|57.68|57.38|57.61|57.31|62
1722148500000|2024-07-28 06:35:00|57.63|57.33|57.59|57.29|57.64|57.34|57.55|57.25|39
1722148800000|2024-07-28 06:40:00|57.61|57.31|57.59|57.29|57.64|57.34|57.58|57.28|60
1722149100000|2024-07-28 06:45:00|57.58|57.28|57.69|57.39|57.7|57.4|57.58|57.28|88
1722149400000|2024-07-28 06:50:00|57.68|57.38|57.67|57.37|57.7|57.4|57.64|57.34|85
1722149700000|2024-07-28 06:55:00|57.68|57.38|57.65|57.35|57.72|57.42|57.63|57.33|56
1722150000000|2024-07-28 07:00:00|57.66|57.36|57.58|57.28|57.66|57.36|57.55|57.25|58
1722150300000|2024-07-28 07:05:00|57.57|57.27|57.47|57.17|57.57|57.27|57.46|57.16|63
1722150600000|2024-07-28 07:10:00|57.48|57.18|57.55|57.25|57.56|57.26|57.42|57.12|123
1722150900000|2024-07-28 07:15:00|57.56|57.26|57.44|57.14|57.58|57.28|57.44|57.14|57
1722151200000|2024-07-28 07:20:00|57.45|57.15|57.39|57.09|57.45|57.15|57.38|57.08|102
1722151500000|2024-07-28 07:25:00|57.38|57.08|57.45|57.15|57.45|57.15|57.36|57.06|87
1722151800000|2024-07-28 07:30:00|57.44|57.14|57.43|57.13|57.52|57.22|57.4|57.1|72
1722152100000|2024-07-28 07:35:00|57.44|57.14|57.47|57.17|57.48|57.18|57.4|57.1|94
1722152400000|2024-07-28 07:40:00|57.48|57.18|57.47|57.17|57.49|57.19|57.43|57.13|56
1722152700000|2024-07-28 07:45:00|57.45|57.15|57.44|57.14|57.49|57.19|57.43|57.13|148
1722153000000|2024-07-28 07:50:00|57.45|57.15|57.43|57.13|57.45|57.15|57.38|57.08|125
1722153300000|2024-07-28 07:55:00|57.42|57.12|57.42|57.12|57.45|57.15|57.4|57.1|143
1722153600000|2024-07-28 08:00:00|57.44|57.14|57.34|57.04|57.44|57.14|57.32|57.02|52
1722153900000|2024-07-28 08:05:00|57.35|57.05|57.36|57.06|57.37|57.07|57.31|57.01|32
1722154200000|2024-07-28 08:10:00|57.35|57.05|57.36|57.06|57.4|57.1|57.31|57.01|84
1722154500000|2024-07-28 08:15:00|57.39|57.09|57.44|57.14|57.48|57.18|57.39|57.09|81
1722154800000|2024-07-28 08:20:00|57.43|57.13|57.33|57.03|57.47|57.17|57.33|57.03|92
1722155100000|2024-07-28 08:25:00|57.34|57.04|57.33|57.03|57.38|57.08|57.31|57.01|95
1722155400000|2024-07-28 08:30:00|57.34|57.04|57.34|57.04|57.38|57.08|57.31|57.01|138
1722155700000|2024-07-28 08:35:00|57.33|57.03|57.29|56.99|57.38|57.08|57.27|56.97|92
1722156000000|2024-07-28 08:40:00|57.28|56.98|57.29|56.99|57.34|57.04|57.25|56.95|66
1722156300000|2024-07-28 08:45:00|57.28|56.98|57.36|57.06|57.37|57.07|57.23|56.93|50
1722156600000|2024-07-28 08:50:00|57.35|57.05|57.39|57.09|57.43|57.13|57.35|57.05|69
1722156900000|2024-07-28 08:55:00|57.38|57.08|57.4|57.1|57.41|57.11|57.34|57.04|35
1722157200000|2024-07-28 09:00:00|57.39|57.09|57.48|57.18|57.51|57.21|57.39|57.09|115
1722157500000|2024-07-28 09:05:00|57.5|57.2|57.48|57.18|57.55|57.25|57.44|57.14|44
1722157800000|2024-07-28 09:10:00|57.49|57.19|57.47|57.17|57.54|57.24|57.45|57.15|56
1722158100000|2024-07-28 09:15:00|57.48|57.18|57.48|57.18|57.51|57.21|57.44|57.14|48
1722158400000|2024-07-28 09:20:00|57.49|57.19|57.51|57.21|57.51|57.21|57.44|57.14|58
1722158700000|2024-07-28 09:25:00|57.5|57.2|57.51|57.21|57.54|57.24|57.46|57.16|68
1722159000000|2024-07-28 09:30:00|57.52|57.22|57.66|57.36|57.68|57.38|57.51|57.21|77
1722159300000|2024-07-28 09:35:00|57.67|57.37|57.68|57.38|57.72|57.42|57.63|57.33|92
1722159600000|2024-07-28 09:40:00|57.67|57.37|57.65|57.35|57.68|57.38|57.63|57.33|39
1722159900000|2024-07-28 09:45:00|57.66|57.36|57.5|57.2|57.66|57.36|57.46|57.16|77
1722160200000|2024-07-28 09:50:00|57.51|57.21|57.6|57.3|57.6|57.3|57.5|57.2|77
1722160500000|2024-07-28 09:55:00|57.59|57.29|57.61|57.31|57.61|57.31|57.58|57.28|40
1722160800000|2024-07-28 10:00:00|57.62|57.32|57.48|57.18|57.64|57.34|57.46|57.16|106
1722161100000|2024-07-28 10:05:00|57.47|57.17|57.47|57.17|57.55|57.25|57.43|57.13|79
1722161400000|2024-07-28 10:10:00|57.48|57.18|57.52|57.22|57.53|57.23|57.44|57.14|129
1722161700000|2024-07-28 10:15:00|57.51|57.21|57.57|57.27|57.65|57.35|57.51|57.21|117
1722162000000|2024-07-28 10:20:00|57.58|57.28|57.57|57.27|57.58|57.28|57.54|57.24|34
1722162300000|2024-07-28 10:25:00|57.58|57.28|57.56|57.26|57.58|57.28|57.52|57.22|24
1722162600000|2024-07-28 10:30:00|57.55|57.25|57.53|57.23|57.56|57.26|57.44|57.14|71
1722162900000|2024-07-28 10:35:00|57.54|57.24|57.55|57.25|57.56|57.26|57.51|57.21|17
1722163200000|2024-07-28 10:40:00|57.55|57.25|57.48|57.18|57.56|57.26|57.45|57.15|57
1722163500000|2024-07-28 10:45:00|57.49|57.19|57.56|57.26|57.56|57.26|57.46|57.16|85
1722163800000|2024-07-28 10:50:00|57.55|57.25|57.58|57.28|57.6|57.3|57.53|57.23|106
1722164100000|2024-07-28 10:55:00|57.59|57.29|57.59|57.29|57.65|57.35|57.56|57.26|64
1722164400000|2024-07-28 11:00:00|57.6|57.3|57.59|57.29|57.68|57.38|57.58|57.28|107
1722164700000|2024-07-28 11:05:00|57.6|57.3|57.65|57.35|57.66|57.36|57.56|57.26|96
1722165000000|2024-07-28 11:10:00|57.64|57.34|57.64|57.34|57.67|57.37|57.62|57.32|39
1722165300000|2024-07-28 11:15:00|57.6|57.3|57.66|57.36|57.67|57.37|57.6|57.3|43
1722165600000|2024-07-28 11:20:00|57.67|57.37|57.6|57.3|57.7|57.4|57.6|57.3|83
1722165900000|2024-07-28 11:25:00|57.61|57.31|57.6|57.3|57.65|57.35|57.55|57.25|88
1722166200000|2024-07-28 11:30:00|57.62|57.32|57.6|57.3|57.66|57.36|57.59|57.29|117
1722166500000|2024-07-28 11:35:00|57.59|57.29|57.56|57.26|57.65|57.35|57.56|57.26|102
1722166800000|2024-07-28 11:40:00|57.57|57.27|57.6|57.3|57.61|57.31|57.54|57.24|91
1722167100000|2024-07-28 11:45:00|57.59|57.29|57.57|57.27|57.62|57.32|57.5|57.2|110
1722167400000|2024-07-28 11:50:00|57.58|57.28|57.56|57.26|57.6|57.3|57.54|57.24|85
1722167700000|2024-07-28 11:55:00|57.55|57.25|57.5|57.2|57.55|57.25|57.47|57.17|92
1722168000000|2024-07-28 12:00:00|57.51|57.21|57.53|57.23|57.54|57.24|57.45|57.15|73
1722168300000|2024-07-28 12:05:00|57.54|57.24|57.49|57.19|57.54|57.24|57.45|57.15|80
1722168600000|2024-07-28 12:10:00|57.5|57.2|57.51|57.21|57.52|57.22|57.47|57.17|56
1722168900000|2024-07-28 12:15:00|57.5|57.2|57.49|57.19|57.51|57.21|57.43|57.13|81
1722169200000|2024-07-28 12:20:00|57.48|57.18|57.48|57.18|57.58|57.28|57.44|57.14|95
1722169500000|2024-07-28 12:25:00|57.49|57.19|57.48|57.18|57.5|57.2|57.46|57.16|88
1722169800000|2024-07-28 12:30:00|57.47|57.17|57.47|57.17|57.48|57.18|57.39|57.09|139
1722170100000|2024-07-28 12:35:00|57.46|57.16|57.54|57.24|57.55|57.25|57.43|57.13|88
1722170400000|2024-07-28 12:40:00|57.55|57.25|57.57|57.27|57.61|57.31|57.54|57.24|93
1722170700000|2024-07-28 12:45:00|57.56|57.26|57.47|57.17|57.57|57.27|57.43|57.13|93
1722171000000|2024-07-28 12:50:00|57.46|57.16|57.47|57.17|57.48|57.18|57.44|57.14|72
1722171300000|2024-07-28 12:55:00|57.45|57.15|57.46|57.16|57.49|57.19|57.43|57.13|70
1722171600000|2024-07-28 13:00:00|57.45|57.15|57.45|57.15|57.46|57.16|57.41|57.11|90
1722171900000|2024-07-28 13:05:00|57.46|57.16|57.4|57.1|57.46|57.16|57.4|57.1|47
1722172200000|2024-07-28 13:10:00|57.39|57.09|57.42|57.12|57.45|57.15|57.35|57.05|87
1722172500000|2024-07-28 13:15:00|57.41|57.11|57.39|57.09|57.47|57.17|57.36|57.06|111
1722172800000|2024-07-28 13:20:00|57.35|57.05|57.4|57.1|57.4|57.1|57.35|57.05|106
1722173100000|2024-07-28 13:25:00|57.39|57.09|57.45|57.15|57.46|57.16|57.38|57.08|49
1722173400000|2024-07-28 13:30:00|57.46|57.16|57.47|57.17|57.47|57.17|57.38|57.08|91
1722173700000|2024-07-28 13:35:00|57.46|57.16|57.4|57.1|57.49|57.19|57.4|57.1|89
1722174000000|2024-07-28 13:40:00|57.39|57.09|57.38|57.08|57.4|57.1|57.35|57.05|44
1722174300000|2024-07-28 13:45:00|57.39|57.09|57.5|57.2|57.5|57.2|57.39|57.09|71
1722174600000|2024-07-28 13:50:00|57.51|57.21|57.47|57.17|57.51|57.21|57.43|57.13|53
1722174900000|2024-07-28 13:55:00|57.46|57.16|57.47|57.17|57.52|57.22|57.43|57.13|38
1722175200000|2024-07-28 14:00:00|57.48|57.18|57.3|57|57.48|57.18|57.3|57|71
1722175500000|2024-07-28 14:05:00|57.29|56.99|57.21|56.91|57.3|57|57.2|56.9|100
1722175800000|2024-07-28 14:10:00|57.2|56.9|57.19|56.89|57.21|56.91|57.15|56.85|71
1722176100000|2024-07-28 14:15:00|57.2|56.9|57.09|56.79|57.21|56.91|57.05|56.75|92
1722176400000|2024-07-28 14:20:00|57.1|56.8|56.96|56.66|57.1|56.8|56.92|56.62|101
1722176700000|2024-07-28 14:25:00|56.98|56.68|56.99|56.69|57.01|56.71|56.94|56.64|104
1722177000000|2024-07-28 14:30:00|56.98|56.68|56.9|56.6|57|56.7|56.86|56.56|108
1722177300000|2024-07-28 14:35:00|56.91|56.61|56.93|56.63|56.93|56.63|56.86|56.56|107
1722177600000|2024-07-28 14:40:00|56.92|56.62|56.93|56.63|56.94|56.64|56.89|56.59|95
1722177900000|2024-07-28 14:45:00|56.92|56.62|56.94|56.64|57.09|56.79|56.9|56.6|124
1722178200000|2024-07-28 14:50:00|56.93|56.63|56.91|56.61|56.94|56.64|56.88|56.58|73
1722178500000|2024-07-28 14:55:00|56.9|56.6|56.93|56.63|56.94|56.64|56.81|56.51|63
1722178800000|2024-07-28 15:00:00|56.92|56.62|56.94|56.64|56.99|56.69|56.89|56.59|72
1722179100000|2024-07-28 15:05:00|56.95|56.65|56.91|56.61|57|56.7|56.9|56.6|67
1722179400000|2024-07-28 15:10:00|56.9|56.6|56.98|56.68|56.99|56.69|56.87|56.57|97
1722179700000|2024-07-28 15:15:00|56.97|56.67|56.99|56.69|57.01|56.71|56.93|56.63|71
1722180000000|2024-07-28 15:20:00|57|56.7|57.06|56.76|57.06|56.76|56.97|56.67|65
1722180300000|2024-07-28 15:25:00|57.05|56.75|57.03|56.73|57.05|56.75|56.98|56.68|81
1722180600000|2024-07-28 15:30:00|57.04|56.74|56.91|56.61|57.09|56.79|56.91|56.61|89
1722180900000|2024-07-28 15:35:00|56.92|56.62|56.89|56.59|56.96|56.66|56.88|56.58|86
1722181200000|2024-07-28 15:40:00|56.9|56.6|57.01|56.71|57.07|56.77|56.9|56.6|110
1722181500000|2024-07-28 15:45:00|56.98|56.68|57.09|56.79|57.11|56.81|56.98|56.68|86
1722181800000|2024-07-28 15:50:00|57.07|56.77|57|56.7|57.09|56.79|56.98|56.68|92
1722182100000|2024-07-28 15:55:00|57.01|56.71|56.91|56.61|57.01|56.71|56.9|56.6|60
1722182400000|2024-07-28 16:00:00|56.9|56.6|56.9|56.6|56.96|56.66|56.84|56.54|126
1722182700000|2024-07-28 16:05:00|56.91|56.61|57|56.7|57|56.7|56.88|56.58|83
1722183000000|2024-07-28 16:10:00|56.99|56.69|56.85|56.55|57.01|56.71|56.84|56.54|87
1722183300000|2024-07-28 16:15:00|56.86|56.56|56.9|56.6|56.92|56.62|56.83|56.53|118
1722183600000|2024-07-28 16:20:00|56.89|56.59|56.9|56.6|56.92|56.62|56.86|56.56|83
1722183900000|2024-07-28 16:25:00|56.89|56.59|56.77|56.47|56.89|56.59|56.77|56.47|56
1722184200000|2024-07-28 16:30:00|56.76|56.46|56.8|56.5|56.81|56.51|56.72|56.42|103
1722184500000|2024-07-28 16:35:00|56.79|56.49|56.8|56.5|56.87|56.57|56.77|56.47|62
1722184800000|2024-07-28 16:40:00|56.79|56.49|56.69|56.39|56.8|56.5|56.68|56.38|86
1722185100000|2024-07-28 16:45:00|56.67|56.37|56.59|56.29|56.7|56.4|56.55|56.25|95
1722185400000|2024-07-28 16:50:00|56.58|56.28|56.57|56.27|56.6|56.3|56.54|56.24|70
1722185700000|2024-07-28 16:55:00|56.58|56.28|56.58|56.28|56.59|56.29|56.54|56.24|37
1722186000000|2024-07-28 17:00:00|56.59|56.29|56.76|56.46|56.78|56.48|56.58|56.28|107
1722186300000|2024-07-28 17:05:00|56.75|56.45|56.7|56.4|56.8|56.5|56.66|56.36|80
1722186600000|2024-07-28 17:10:00|56.69|56.39|56.77|56.47|56.8|56.5|56.69|56.39|102
1722186900000|2024-07-28 17:15:00|56.76|56.46|56.72|56.42|56.79|56.49|56.67|56.37|83
1722187200000|2024-07-28 17:20:00|56.71|56.41|56.61|56.31|56.72|56.42|56.59|56.29|109
1722187500000|2024-07-28 17:25:00|56.6|56.3|56.63|56.33|56.64|56.34|56.58|56.28|58
1722187800000|2024-07-28 17:30:00|56.64|56.34|56.63|56.33|56.64|56.34|56.51|56.21|84
1722188100000|2024-07-28 17:35:00|56.64|56.34|56.81|56.51|56.81|56.51|56.64|56.34|68
1722188400000|2024-07-28 17:40:00|56.82|56.52|56.77|56.47|56.83|56.53|56.77|56.47|70
1722188700000|2024-07-28 17:45:00|56.81|56.51|56.7|56.4|56.81|56.51|56.67|56.37|69
1722189000000|2024-07-28 17:50:00|56.69|56.39|56.69|56.39|56.71|56.41|56.65|56.35|35
1722189300000|2024-07-28 17:55:00|56.7|56.4|56.8|56.5|56.81|56.51|56.7|56.4|42
1722189600000|2024-07-28 18:00:00|56.81|56.51|56.72|56.42|56.87|56.57|56.71|56.41|117
1722189900000|2024-07-28 18:05:00|56.71|56.41|56.62|56.32|56.78|56.48|56.59|56.29|137
1722190200000|2024-07-28 18:10:00|56.63|56.33|56.72|56.42|56.73|56.43|56.62|56.32|79
1722190500000|2024-07-28 18:15:00|56.71|56.41|56.81|56.51|56.83|56.53|56.68|56.38|81
1722190800000|2024-07-28 18:20:00|56.8|56.5|56.75|56.45|56.85|56.55|56.75|56.45|118
1722191100000|2024-07-28 18:25:00|56.74|56.44|56.83|56.53|56.83|56.53|56.74|56.44|56
1722191400000|2024-07-28 18:30:00|56.84|56.54|56.91|56.61|56.99|56.69|56.84|56.54|146
1722191700000|2024-07-28 18:35:00|56.9|56.6|56.92|56.62|57.02|56.72|56.88|56.58|123
1722192000000|2024-07-28 18:40:00|56.93|56.63|56.89|56.59|56.98|56.68|56.88|56.58|53
1722192300000|2024-07-28 18:45:00|56.9|56.6|56.72|56.42|56.9|56.6|56.72|56.42|112
1722192600000|2024-07-28 18:50:00|56.73|56.43|56.79|56.49|56.83|56.53|56.7|56.4|70
1722192900000|2024-07-28 18:55:00|56.8|56.5|56.89|56.59|56.89|56.59|56.78|56.48|59
1722193200000|2024-07-28 19:00:00|56.9|56.6|56.91|56.61|56.92|56.62|56.86|56.56|47
1722193500000|2024-07-28 19:05:00|56.92|56.62|57.13|56.83|57.13|56.83|56.92|56.62|34
1722193800000|2024-07-28 19:10:00|57.12|56.82|57.03|56.73|57.12|56.82|56.99|56.69|67
1722194100000|2024-07-28 19:15:00|57.02|56.72|57|56.7|57.13|56.83|56.98|56.68|103
1722194400000|2024-07-28 19:20:00|57.02|56.72|57.02|56.72|57.03|56.73|56.91|56.61|73
1722194700000|2024-07-28 19:25:00|57.01|56.71|57.18|56.88|57.18|56.88|57.01|56.71|49
1722195000000|2024-07-28 19:30:00|57.17|56.87|57.1|56.8|57.17|56.87|57.08|56.78|115
1722195300000|2024-07-28 19:35:00|57.11|56.81|57.13|56.83|57.18|56.88|57.06|56.76|64
1722195600000|2024-07-28 19:40:00|57.12|56.82|57.72|56.42|57.73|56.92|57.11|56.39|71
1722195900000|2024-07-28 19:45:00|57.73|56.43|57.77|56.47|57.78|56.48|57.69|56.39|101
1722196200000|2024-07-28 19:50:00|57.75|56.45|57.71|56.41|57.75|56.45|57.68|56.38|41
1722196500000|2024-07-28 19:55:00|57.7|56.4|57.68|56.38|57.72|56.42|57.66|56.36|60
1722196800000|2024-07-28 20:00:00|57.69|56.39|57.67|56.37|57.73|56.43|57.67|56.37|50
1722197100000|2024-07-28 20:05:00|57.68|56.38|57.62|56.32|57.71|56.41|57.58|56.28|95
1722197400000|2024-07-28 20:10:00|57.61|56.31|57.72|56.42|57.72|56.42|57.58|56.28|76
1722197700000|2024-07-28 20:15:00|57.71|56.41|57.62|56.32|57.73|56.43|57.6|56.3|54
1722198000000|2024-07-28 20:20:00|57.67|56.37|57.61|56.31|57.68|56.38|57.56|56.26|42
1722198300000|2024-07-28 20:25:00|57.59|56.29|57.52|56.22|57.6|56.3|57.5|56.2|99
1722198600000|2024-07-28 20:30:00|57.53|56.23|57.58|56.28|57.58|56.28|57.48|56.18|52
1722198900000|2024-07-28 20:35:00|57.57|56.27|57.59|56.29|57.6|56.3|57.56|56.26|55
1722199200000|2024-07-28 20:40:00|57.58|56.28|57.58|56.28|57.61|56.31|57.56|56.26|29
1722199500000|2024-07-28 20:45:00|57.57|56.27|57.57|56.27|57.6|56.3|57.56|56.26|25
1722199800000|2024-07-28 20:50:00|57.56|56.26|57.52|56.22|57.56|56.26|57.48|56.18|48
1722200100000|2024-07-28 20:55:00|57.51|56.21|57.48|56.18|57.51|56.21|57.44|56.14|50
1722200400000|2024-07-28 21:00:00|57.47|56.17|57.47|56.17|57.49|56.19|57.45|56.15|53
1722200700000|2024-07-28 21:05:00|57.48|56.18|57.46|56.16|57.49|56.19|57.45|56.15|55
1722201000000|2024-07-28 21:10:00|57.45|56.15|57.22|55.92|57.45|56.15|57.22|55.92|80
1722201300000|2024-07-28 21:15:00|57.21|55.91|57.18|55.88|57.33|56.03|57.13|55.83|121
1722201600000|2024-07-28 21:20:00|57.17|55.87|56.67|56.37|57.19|56.38|56.64|55.85|38
1722201900000|2024-07-28 21:25:00|56.66|56.36|56.82|56.52|56.82|56.52|56.65|56.35|53
1722202200000|2024-07-28 21:30:00|56.81|56.51|56.87|56.57|56.87|56.57|56.79|56.49|42
1722202500000|2024-07-28 21:35:00|56.86|56.56|56.92|56.62|56.93|56.63|56.86|56.56|40
1722202800000|2024-07-28 21:40:00|56.91|56.61|56.82|56.52|56.91|56.61|56.81|56.51|51
1722203100000|2024-07-28 21:45:00|56.8|56.5|56.84|56.54|56.85|56.55|56.8|56.5|77
1722203400000|2024-07-28 21:50:00|56.83|56.53|56.8|56.5|56.85|56.55|56.8|56.5|42
1722203700000|2024-07-28 21:55:00|56.81|56.51|56.77|56.47|56.83|56.53|56.77|56.47|35
1722204000000|2024-07-28 22:00:00|56.76|56.46|56.73|56.43|56.84|56.54|56.73|56.43|133
1722204300000|2024-07-28 22:05:00|56.7|56.4|56.59|56.29|56.76|56.46|56.54|56.24|106
1722204600000|2024-07-28 22:10:00|56.58|56.28|56.65|56.35|56.7|56.4|56.55|56.25|104
1722204900000|2024-07-28 22:15:00|56.67|56.37|56.49|56.19|56.7|56.4|56.46|56.16|128
1722205200000|2024-07-28 22:20:00|56.52|56.22|56.66|56.36|56.66|56.36|56.44|56.14|195
1722205500000|2024-07-28 22:25:00|56.67|56.37|56.88|56.58|56.89|56.59|56.65|56.35|154
1722205800000|2024-07-28 22:30:00|56.87|56.57|56.6|56.3|56.9|56.6|56.59|56.29|147
1722206100000|2024-07-28 22:35:00|56.61|56.31|56.62|56.32|56.66|56.36|56.54|56.24|190
1722206400000|2024-07-28 22:40:00|56.63|56.33|56.57|56.27|56.63|56.33|56.54|56.24|35
1722206700000|2024-07-28 22:45:00|56.55|56.25|56.56|56.26|56.6|56.3|56.45|56.15|129
1722207000000|2024-07-28 22:50:00|56.55|56.25|56.51|56.21|56.56|56.26|56.47|56.17|92
1722207300000|2024-07-28 22:55:00|56.5|56.2|56.71|56.41|56.71|56.41|56.5|56.2|147
1722207600000|2024-07-28 23:00:00|56.7|56.4|56.72|56.42|56.73|56.43|56.61|56.31|136
1722207900000|2024-07-28 23:05:00|56.73|56.43|56.68|56.38|56.84|56.54|56.67|56.37|128
1722208200000|2024-07-28 23:10:00|56.69|56.39|56.67|56.37|56.81|56.51|56.65|56.35|163
1722208500000|2024-07-28 23:15:00|56.66|56.36|56.71|56.41|56.71|56.41|56.62|56.32|111
1722208800000|2024-07-28 23:20:00|56.72|56.42|56.82|56.52|56.83|56.53|56.67|56.37|136
1722209100000|2024-07-28 23:25:00|56.83|56.53|56.81|56.51|56.91|56.61|56.78|56.48|119
1722209400000|2024-07-28 23:30:00|56.82|56.52|56.68|56.38|56.89|56.59|56.68|56.38|159
1722209700000|2024-07-28 23:35:00|56.69|56.39|56.76|56.46|56.81|56.51|56.65|56.35|141
1722210000000|2024-07-28 23:40:00|56.77|56.47|56.7|56.4|56.77|56.47|56.67|56.37|68
1722210300000|2024-07-28 23:45:00|56.7|56.4|56.75|56.45|56.76|56.46|56.67|56.37|75
1722210600000|2024-07-28 23:50:00|56.74|56.44|56.76|56.46|56.76|56.46|56.73|56.43|98
1722210900000|2024-07-28 23:55:00|56.77|56.47|56.79|56.49|56.83|56.53|56.77|56.47|46
1722211200000|2024-07-29 00:00:00|56.8|56.5|56.88|56.58|56.93|56.63|56.79|56.49|76
1722211500000|2024-07-29 00:05:00|56.89|56.59|57.02|56.72|57.05|56.75|56.88|56.58|76
1722211800000|2024-07-29 00:10:00|57.01|56.71|57.16|56.86|57.31|57.01|57.01|56.71|276
1722212100000|2024-07-29 00:15:00|57.16|56.86|57.33|57.03|57.39|57.09|57.15|56.85|368
1722212400000|2024-07-29 00:20:00|57.34|57.04|57.48|57.18|57.48|57.18|57.27|56.97|295
1722212700000|2024-07-29 00:25:00|57.47|57.17|57.37|57.07|57.61|57.31|57.34|57.04|260
1722213000000|2024-07-29 00:30:00|57.38|57.08|57.47|57.17|57.54|57.24|57.29|56.99|223
1722213300000|2024-07-29 00:35:00|57.46|57.16|57.54|57.24|57.59|57.29|57.45|57.15|163
1722213600000|2024-07-29 00:40:00|57.55|57.25|57.34|57.04|57.55|57.25|57.32|57.02|184
1722213900000|2024-07-29 00:45:00|57.33|57.03|57.27|56.97|57.37|57.07|57.25|56.95|236
1722214200000|2024-07-29 00:50:00|57.28|56.98|57.37|57.07|57.37|57.07|57.27|56.97|145
1722214500000|2024-07-29 00:55:00|57.39|57.09|57.25|56.95|57.42|57.12|57.2|56.9|119
1722214800000|2024-07-29 01:00:00|57.26|56.96|57.39|57.09|57.4|57.1|57.25|56.95|132
1722215100000|2024-07-29 01:05:00|57.38|57.08|57.39|57.09|57.44|57.14|57.35|57.05|106
1722215400000|2024-07-29 01:10:00|57.4|57.1|57.35|57.05|57.44|57.14|57.35|57.05|80
1722215700000|2024-07-29 01:15:00|57.36|57.06|57.21|56.91|57.37|57.07|57.11|56.81|250
1722216000000|2024-07-29 01:20:00|57.2|56.9|57.31|57.01|57.31|57.01|57.2|56.9|157
1722216300000|2024-07-29 01:25:00|57.32|57.02|57.45|57.15|57.45|57.15|57.31|57.01|129
1722216600000|2024-07-29 01:30:00|57.46|57.16|57.48|57.18|57.52|57.22|57.41|57.11|195
1722216900000|2024-07-29 01:35:00|57.47|57.17|57.24|56.94|57.51|57.21|57.23|56.93|195
1722217200000|2024-07-29 01:40:00|57.25|56.95|57.03|56.73|57.28|56.98|57.03|56.73|125
1722217500000|2024-07-29 01:45:00|57.02|56.72|57.09|56.79|57.19|56.89|57.02|56.72|194
1722217800000|2024-07-29 01:50:00|57.08|56.78|57.12|56.82|57.15|56.85|57.08|56.78|74
1722218100000|2024-07-29 01:55:00|57.11|56.81|57|56.7|57.19|56.89|57|56.7|77
1722218400000|2024-07-29 02:00:00|57.01|56.71|57|56.7|57.08|56.78|56.97|56.67|100
1722218700000|2024-07-29 02:05:00|57.01|56.71|56.9|56.6|57.01|56.71|56.89|56.59|131
1722219000000|2024-07-29 02:10:00|56.89|56.59|57.12|56.82|57.13|56.83|56.89|56.59|104
1722219300000|2024-07-29 02:15:00|57.13|56.83|57.31|57.01|57.44|57.14|57.12|56.82|299
1722219600000|2024-07-29 02:20:00|57.32|57.02|57.51|57.21|57.53|57.23|57.21|56.91|315
1722219900000|2024-07-29 02:25:00|57.52|57.22|57.53|57.23|57.54|57.24|57.41|57.11|266
1722220200000|2024-07-29 02:30:00|57.54|57.24|57.69|57.39|57.7|57.4|57.5|57.2|273
1722220500000|2024-07-29 02:35:00|57.68|57.38|57.71|57.41|57.71|57.41|57.56|57.26|273
1722220800000|2024-07-29 02:40:00|57.7|57.4|57.79|57.49|57.82|57.52|57.69|57.39|190
1722221100000|2024-07-29 02:45:00|57.8|57.5|57.98|57.68|57.99|57.69|57.75|57.45|176
1722221400000|2024-07-29 02:50:00|57.97|57.67|58.04|57.74|58.05|57.75|57.96|57.66|171
1722221700000|2024-07-29 02:55:00|58.05|57.75|58.14|57.84|58.17|57.87|58.04|57.74|126
1722222000000|2024-07-29 03:00:00|58.13|57.83|58.16|57.86|58.17|57.87|58.01|57.71|152
1722222300000|2024-07-29 03:05:00|58.15|57.85|58.27|57.97|58.37|58.07|58.15|57.85|215
1722222600000|2024-07-29 03:10:00|58.28|57.98|58.23|57.93|58.41|58.11|58.23|57.93|190
1722222900000|2024-07-29 03:15:00|58.25|57.95|58.16|57.86|58.29|57.99|58.1|57.8|220
1722223200000|2024-07-29 03:20:00|58.15|57.85|58.04|57.74|58.28|57.98|58.04|57.74|157
1722223500000|2024-07-29 03:25:00|58.05|57.75|58.07|57.77|58.13|57.83|58.01|57.71|68
1722223800000|2024-07-29 03:30:00|58.06|57.76|57.98|57.68|58.15|57.85|57.94|57.64|169
1722224100000|2024-07-29 03:35:00|57.97|57.67|57.89|57.59|57.99|57.69|57.88|57.58|126
1722224400000|2024-07-29 03:40:00|57.88|57.58|57.76|57.46|57.9|57.6|57.75|57.45|85
1722224700000|2024-07-29 03:45:00|57.77|57.47|57.71|57.41|57.86|57.56|57.69|57.39|121
1722225000000|2024-07-29 03:50:00|57.7|57.4|57.82|57.52|57.84|57.54|57.7|57.4|95
1722225300000|2024-07-29 03:55:00|57.83|57.53|57.75|57.45|57.84|57.54|57.75|57.45|78
1722225600000|2024-07-29 04:00:00|57.77|57.47|57.99|57.69|58|57.7|57.75|57.45|102
1722225900000|2024-07-29 04:05:00|58|57.7|57.75|57.45|58.01|57.71|57.75|57.45|94
1722226200000|2024-07-29 04:10:00|57.76|57.46|57.65|57.35|57.76|57.46|57.65|57.35|69
1722226500000|2024-07-29 04:15:00|57.68|57.38|57.66|57.36|57.71|57.41|57.61|57.31|147
1722226800000|2024-07-29 04:20:00|57.67|57.37|57.81|57.51|57.82|57.52|57.66|57.36|128
1722227100000|2024-07-29 04:25:00|57.8|57.5|57.91|57.61|57.93|57.63|57.79|57.49|98
1722227400000|2024-07-29 04:30:00|57.92|57.62|57.99|57.69|57.99|57.69|57.85|57.55|159
1722227700000|2024-07-29 04:35:00|57.98|57.68|57.95|57.65|58|57.7|57.95|57.65|112
1722228000000|2024-07-29 04:40:00|57.96|57.66|57.81|57.51|57.96|57.66|57.81|57.51|91
1722228300000|2024-07-29 04:45:00|57.83|57.53|57.89|57.59|57.9|57.6|57.79|57.49|67
1722228600000|2024-07-29 04:50:00|57.9|57.6|57.98|57.68|58.03|57.73|57.9|57.6|124
1722228900000|2024-07-29 04:55:00|57.99|57.69|58|57.7|58.03|57.73|57.97|57.67|97
1722229200000|2024-07-29 05:00:00|57.99|57.69|58.07|57.77|58.14|57.84|57.99|57.69|134
1722229500000|2024-07-29 05:05:00|58.05|57.75|57.9|57.6|58.06|57.76|57.9|57.6|71
1722229800000|2024-07-29 05:10:00|57.91|57.61|57.89|57.59|57.95|57.65|57.89|57.59|30
1722230100000|2024-07-29 05:15:00|57.88|57.58|57.99|57.69|58.01|57.71|57.87|57.57|170
1722230400000|2024-07-29 05:20:00|57.98|57.68|57.97|57.67|58.01|57.71|57.97|57.67|139
1722230700000|2024-07-29 05:25:00|57.99|57.69|57.93|57.63|58.01|57.71|57.93|57.63|48
1722231000000|2024-07-29 05:30:00|57.96|57.66|57.98|57.68|58.01|57.71|57.9|57.6|144
1722231300000|2024-07-29 05:35:00|57.99|57.69|58.07|57.77|58.07|57.77|57.97|57.67|100
1722231600000|2024-07-29 05:40:00|58.08|57.78|58.07|57.77|58.15|57.85|58.05|57.75|106
1722231900000|2024-07-29 05:45:00|58.1|57.8|57.99|57.69|58.19|57.89|57.98|57.68|59
1722232200000|2024-07-29 05:50:00|58|57.7|58.1|57.8|58.14|57.84|57.98|57.68|177
1722232500000|2024-07-29 05:55:00|58.11|57.81|58.18|57.88|58.23|57.93|58.06|57.76|169
1722232800000|2024-07-29 06:00:00|58.21|57.91|58.21|57.91|58.26|57.96|58.15|57.85|189
1722233100000|2024-07-29 06:05:00|58.2|57.9|58.1|57.8|58.22|57.92|58.1|57.8|153
1722233400000|2024-07-29 06:10:00|58.11|57.81|58.08|57.78|58.18|57.88|58.04|57.74|134
1722233700000|2024-07-29 06:15:00|58.1|57.8|58.23|57.93|58.23|57.93|58.09|57.79|126
1722234000000|2024-07-29 06:20:00|58.22|57.92|58.32|58.02|58.33|58.03|58.18|57.88|254
1722234300000|2024-07-29 06:25:00|58.31|58.01|58.35|58.05|58.35|58.05|58.27|57.97|159
1722234600000|2024-07-29 06:30:00|58.38|58.08|58.38|58.08|58.43|58.13|58.32|58.02|185
1722234900000|2024-07-29 06:35:00|58.39|58.09|58.38|58.08|58.49|58.19|58.38|58.08|125
1722235200000|2024-07-29 06:40:00|58.37|58.07|58.37|58.07|58.41|58.11|58.3|58|155
1722235500000|2024-07-29 06:45:00|58.36|58.06|58.37|58.07|58.41|58.11|58.27|57.97|247
1722235800000|2024-07-29 06:50:00|58.36|58.06|58.32|58.02|58.38|58.08|58.32|58.02|79
1722236100000|2024-07-29 06:55:00|58.33|58.03|58.28|57.98|58.37|58.07|58.27|57.97|86
1722236400000|2024-07-29 07:00:00|58.31|58.01|58.45|58.15|58.46|58.16|58.3|58|139
1722236700000|2024-07-29 07:05:00|58.44|58.14|58.38|58.08|58.47|58.17|58.38|58.08|125
1722237000000|2024-07-29 07:10:00|58.37|58.07|58.38|58.08|58.4|58.1|58.35|58.05|24
1722237300000|2024-07-29 07:15:00|58.37|58.07|58.37|58.07|58.43|58.13|58.31|58.01|187
1722237600000|2024-07-29 07:20:00|58.36|58.06|58.44|58.14|58.44|58.14|58.27|57.97|164
1722237900000|2024-07-29 07:25:00|58.43|58.13|58.55|58.25|58.58|58.28|58.43|58.13|101
1722238200000|2024-07-29 07:30:00|58.54|58.24|58.57|58.27|58.61|58.31|58.52|58.22|148
1722238500000|2024-07-29 07:35:00|58.56|58.26|58.51|58.21|58.59|58.29|58.47|58.17|155
1722238800000|2024-07-29 07:40:00|58.52|58.22|58.54|58.24|58.57|58.27|58.47|58.17|72
1722239100000|2024-07-29 07:45:00|58.55|58.25|58.57|58.27|58.59|58.29|58.52|58.22|78
1722239400000|2024-07-29 07:50:00|58.56|58.26|58.57|58.27|58.58|58.28|58.51|58.21|51
1722239700000|2024-07-29 07:55:00|58.56|58.26|58.58|58.28|58.61|58.31|58.55|58.25|43
1722240000000|2024-07-29 08:00:00|58.6|58.3|58.64|58.34|58.7|58.4|58.58|58.28|105
1722240300000|2024-07-29 08:05:00|58.66|58.36|58.58|58.28|58.67|58.37|58.57|58.27|30
1722240600000|2024-07-29 08:10:00|58.59|58.29|58.66|58.36|58.69|58.39|58.59|58.29|67
1722240900000|2024-07-29 08:15:00|58.68|58.38|58.66|58.36|58.7|58.4|58.62|58.32|69
1722241200000|2024-07-29 08:20:00|58.65|58.35|58.63|58.33|58.69|58.39|58.58|58.28|95
1722241500000|2024-07-29 08:25:00|58.62|58.32|58.63|58.33|58.65|58.35|58.61|58.31|76
1722241800000|2024-07-29 08:30:00|58.64|58.34|58.59|58.29|58.65|58.35|58.53|58.23|119
1722242100000|2024-07-29 08:35:00|58.6|58.3|58.49|58.19|58.61|58.31|58.49|58.19|132
1722242400000|2024-07-29 08:40:00|58.5|58.2|58.6|58.3|58.64|58.34|58.4|58.1|131
1722242700000|2024-07-29 08:45:00|58.62|58.32|58.7|58.4|58.72|58.42|58.58|58.28|196
1722243000000|2024-07-29 08:50:00|58.71|58.41|58.59|58.29|58.71|58.41|58.58|58.28|148
1722243300000|2024-07-29 08:55:00|58.61|58.31|58.55|58.25|58.62|58.32|58.54|58.24|64
1722243600000|2024-07-29 09:00:00|58.56|58.26|58.66|58.36|58.66|58.36|58.54|58.24|55
1722243900000|2024-07-29 09:05:00|58.67|58.37|58.75|58.45|58.76|58.46|58.65|58.35|112
1722244200000|2024-07-29 09:10:00|58.74|58.44|58.67|58.37|58.77|58.47|58.64|58.34|41
1722244500000|2024-07-29 09:15:00|58.68|58.38|58.57|58.27|58.7|58.4|58.57|58.27|84
1722244800000|2024-07-29 09:20:00|58.58|58.28|58.64|58.34|58.66|58.36|58.56|58.26|63
1722245100000|2024-07-29 09:25:00|58.63|58.33|58.74|58.44|58.75|58.45|58.62|58.32|115
1722245400000|2024-07-29 09:30:00|58.75|58.45|58.68|58.38|58.78|58.48|58.67|58.37|154
1722245700000|2024-07-29 09:35:00|58.69|58.39|58.6|58.3|58.74|58.44|58.6|58.3|99
1722246000000|2024-07-29 09:40:00|58.61|58.31|58.61|58.31|58.63|58.33|58.57|58.27|95
1722246300000|2024-07-29 09:45:00|58.64|58.34|58.53|58.23|58.66|58.36|58.52|58.22|111
1722246600000|2024-07-29 09:50:00|58.54|58.24|58.61|58.31|58.62|58.32|58.54|58.24|58
1722246900000|2024-07-29 09:55:00|58.62|58.32|58.76|58.46|58.76|58.46|58.57|58.27|63
1722247200000|2024-07-29 10:00:00|58.7|58.4|58.71|58.41|58.71|58.41|58.66|58.36|19
1722247500000|2024-07-29 10:05:00|58.72|58.42|58.67|58.37|58.72|58.42|58.67|58.37|9
1722247800000|2024-07-29 10:10:00|58.68|58.38|58.67|58.37|58.75|58.45|58.66|58.36|34
1722248100000|2024-07-29 10:15:00|58.65|58.35|58.56|58.26|58.66|58.36|58.56|58.26|88
1722248400000|2024-07-29 10:20:00|58.55|58.25|58.67|58.37|58.69|58.39|58.51|58.21|91
1722248700000|2024-07-29 10:25:00|58.65|58.35|58.74|58.44|58.77|58.47|58.64|58.34|53
1722249000000|2024-07-29 10:30:00|58.73|58.43|58.8|58.5|58.8|58.5|58.71|58.41|83
1722249300000|2024-07-29 10:35:00|58.79|58.49|58.69|58.39|58.81|58.51|58.68|58.38|151
1722249600000|2024-07-29 10:40:00|58.68|58.38|58.76|58.46|58.79|58.49|58.63|58.33|136
1722249900000|2024-07-29 10:45:00|58.77|58.47|58.64|58.34|58.77|58.47|58.63|58.33|122
1722250200000|2024-07-29 10:50:00|58.63|58.33|58.54|58.24|58.69|58.39|58.53|58.23|191
1722250500000|2024-07-29 10:55:00|58.56|58.26|58.22|57.92|58.56|58.26|58.22|57.92|251
1722250800000|2024-07-29 11:00:00|58.2|57.9|58.31|58.01|58.32|58.02|58.2|57.9|239
1722251100000|2024-07-29 11:05:00|58.32|58.02|58.33|58.03|58.37|58.07|58.22|57.92|202
1722251400000|2024-07-29 11:10:00|58.35|58.05|58.5|58.2|58.51|58.21|58.35|58.05|93
1722251700000|2024-07-29 11:15:00|58.5|58.2|58.56|58.26|58.59|58.29|58.48|58.18|88
1722252000000|2024-07-29 11:20:00|58.57|58.27|58.67|58.37|58.68|58.38|58.54|58.24|103
1722252300000|2024-07-29 11:25:00|58.66|58.36|58.72|58.42|58.72|58.42|58.63|58.33|65
1722252600000|2024-07-29 11:30:00|58.71|58.41|58.78|58.48|58.81|58.51|58.68|58.38|110
1722252900000|2024-07-29 11:35:00|58.79|58.49|58.61|58.31|58.79|58.49|58.59|58.29|125
1722253200000|2024-07-29 11:40:00|58.6|58.3|58.64|58.34|58.67|58.37|58.57|58.27|114
1722253500000|2024-07-29 11:45:00|58.65|58.35|58.54|58.24|58.68|58.38|58.54|58.24|140
1722253800000|2024-07-29 11:50:00|58.53|58.23|58.52|58.22|58.56|58.26|58.52|58.22|54
1722254100000|2024-07-29 11:55:00|58.56|58.26|58.53|58.23|58.57|58.27|58.5|58.2|79
1722254400000|2024-07-29 12:00:00|58.54|58.24|58.68|58.38|58.69|58.39|58.53|58.23|127
1722254700000|2024-07-29 12:05:00|58.69|58.39|58.73|58.43|58.79|58.49|58.66|58.36|127
1722255000000|2024-07-29 12:10:00|58.72|58.42|58.63|58.33|58.72|58.42|58.62|58.32|97
1722255300000|2024-07-29 12:15:00|58.67|58.37|58.71|58.41|58.74|58.44|58.66|58.36|29
1722255600000|2024-07-29 12:20:00|58.7|58.4|58.71|58.41|58.71|58.41|58.67|58.37|25
1722255900000|2024-07-29 12:25:00|58.72|58.42|58.69|58.39|58.72|58.42|58.68|58.38|20
1722256200000|2024-07-29 12:30:00|58.7|58.4|58.82|58.52|58.84|58.54|58.7|58.4|112
1722256500000|2024-07-29 12:35:00|58.81|58.51|58.82|58.52|58.98|58.68|58.77|58.47|231
1722256800000|2024-07-29 12:40:00|58.83|58.53|58.76|58.46|58.87|58.57|58.7|58.4|173
1722257100000|2024-07-29 12:45:00|58.75|58.45|58.68|58.38|58.76|58.46|58.58|58.28|102
1722257400000|2024-07-29 12:50:00|58.67|58.37|58.75|58.45|58.76|58.46|58.65|58.35|114
1722257700000|2024-07-29 12:55:00|58.74|58.44|58.79|58.49|58.85|58.55|58.74|58.44|99
1722258000000|2024-07-29 13:00:00|58.78|58.48|58.84|58.54|58.84|58.54|58.75|58.45|59
1722258300000|2024-07-29 13:05:00|58.85|58.55|58.68|58.38|58.87|58.57|58.65|58.35|182
1722258600000|2024-07-29 13:10:00|58.67|58.37|58.78|58.48|58.8|58.5|58.67|58.37|122
1722258900000|2024-07-29 13:15:00|58.79|58.49|58.67|58.37|58.81|58.51|58.66|58.36|186
1722259200000|2024-07-29 13:20:00|58.66|58.36|58.73|58.43|58.8|58.5|58.66|58.36|152
1722259500000|2024-07-29 13:25:00|58.74|58.44|58.66|58.36|58.76|58.46|58.64|58.34|163
1722259800000|2024-07-29 13:30:00|58.67|58.37|58.64|58.34|58.7|58.4|58.57|58.27|279
1722260100000|2024-07-29 13:35:00|58.65|58.35|58.65|58.35|58.74|58.44|58.65|58.35|186
1722260400000|2024-07-29 13:40:00|58.66|58.36|58.87|58.57|58.89|58.59|58.65|58.35|144
1722260700000|2024-07-29 13:45:00|58.88|58.58|58.8|58.5|59.02|58.72|58.71|58.41|304
1722261000000|2024-07-29 13:50:00|58.81|58.51|58.66|58.36|58.85|58.55|58.66|58.36|176
1722261300000|2024-07-29 13:55:00|58.68|58.38|58.6|58.3|58.75|58.45|58.55|58.25|188
1722261600000|2024-07-29 14:00:00|58.62|58.32|58.48|58.18|58.69|58.39|58.33|58.03|205
1722261900000|2024-07-29 14:05:00|58.5|58.2|58.47|58.17|58.65|58.35|58.46|58.16|208
1722262200000|2024-07-29 14:10:00|58.48|58.18|58.32|58.02|58.53|58.23|58.31|58.01|173
1722262500000|2024-07-29 14:15:00|58.33|58.03|58.41|58.11|58.47|58.17|58.25|57.95|182
1722262800000|2024-07-29 14:20:00|58.42|58.12|58.56|58.26|58.63|58.33|58.41|58.11|252
1722263100000|2024-07-29 14:25:00|58.57|58.27|58.48|58.18|58.57|58.27|58.35|58.05|289
1722263400000|2024-07-29 14:30:00|58.47|58.17|58.54|58.24|58.59|58.29|58.38|58.08|298
1722263700000|2024-07-29 14:35:00|58.55|58.25|58.65|58.35|58.69|58.39|58.45|58.15|268
1722264000000|2024-07-29 14:40:00|58.64|58.34|58.59|58.29|58.67|58.37|58.54|58.24|196
1722264300000|2024-07-29 14:45:00|58.6|58.3|58.38|58.08|58.62|58.32|58.27|57.97|287
1722264600000|2024-07-29 14:50:00|58.39|58.09|58.32|58.02|58.42|58.12|58.26|57.96|199
1722264900000|2024-07-29 14:55:00|58.33|58.03|58.22|57.92|58.34|58.04|58.12|57.82|230
1722265200000|2024-07-29 15:00:00|58.2|57.9|58.31|58.01|58.39|58.09|58.13|57.83|245
1722265500000|2024-07-29 15:05:00|58.32|58.02|58.15|57.85|58.35|58.05|58.09|57.79|263
1722265800000|2024-07-29 15:10:00|58.16|57.86|58.06|57.76|58.16|57.86|57.97|57.67|120
1722266100000|2024-07-29 15:15:00|58.05|57.75|57.73|57.43|58.05|57.75|57.68|57.38|200
1722266400000|2024-07-29 15:20:00|57.72|57.42|57.68|57.38|57.78|57.48|57.57|57.27|239
1722266700000|2024-07-29 15:25:00|57.67|57.37|57.87|57.57|57.9|57.6|57.57|57.27|242
1722267000000|2024-07-29 15:30:00|57.85|57.55|57.56|57.26|57.85|57.55|57.48|57.18|242
1722267300000|2024-07-29 15:35:00|57.57|57.27|57.78|57.48|57.78|57.48|57.48|57.18|292
1722267600000|2024-07-29 15:40:00|57.77|57.47|57.81|57.51|57.85|57.55|57.65|57.35|324
1722267900000|2024-07-29 15:45:00|57.8|57.5|57.73|57.43|57.82|57.52|57.66|57.36|253
1722268200000|2024-07-29 15:50:00|57.74|57.44|57.66|57.36|57.79|57.49|57.65|57.35|332
1722268500000|2024-07-29 15:55:00|57.67|57.37|57.67|57.37|57.7|57.4|57.65|57.35|246
1722268800000|2024-07-29 16:00:00|57.66|57.36|57.67|57.37|57.81|57.51|57.59|57.29|392
1722269100000|2024-07-29 16:05:00|57.66|57.36|57.55|57.25|57.69|57.39|57.54|57.24|243
1722269400000|2024-07-29 16:10:00|57.54|57.24|57.76|57.46|57.76|57.46|57.52|57.22|301
1722269700000|2024-07-29 16:15:00|57.75|57.45|57.68|57.38|57.78|57.48|57.65|57.35|260
1722270000000|2024-07-29 16:20:00|57.67|57.37|57.53|57.23|57.68|57.38|57.52|57.22|265
1722270300000|2024-07-29 16:25:00|57.54|57.24|57.51|57.21|57.63|57.33|57.43|57.13|393
1722270600000|2024-07-29 16:30:00|57.5|57.2|57.4|57.1|57.54|57.24|57.09|56.79|455
1722270900000|2024-07-29 16:35:00|57.39|57.09|57.5|57.2|57.51|57.21|57.26|56.96|445
1722271200000|2024-07-29 16:40:00|57.49|57.19|57.36|57.06|57.51|57.21|57.29|56.99|340
1722271500000|2024-07-29 16:45:00|57.35|57.05|57.49|57.19|57.58|57.28|57.32|57.02|466
1722271800000|2024-07-29 16:50:00|57.48|57.18|57.63|57.33|57.63|57.33|57.42|57.12|118
1722272100000|2024-07-29 16:55:00|57.61|57.31|57.5|57.2|57.62|57.32|57.46|57.16|161
1722272400000|2024-07-29 17:00:00|57.49|57.19|57.79|57.49|57.79|57.49|57.35|57.05|452
1722272700000|2024-07-29 17:05:00|57.77|57.47|57.96|57.66|57.99|57.69|57.68|57.38|510
1722273000000|2024-07-29 17:10:00|57.97|57.67|58.28|57.98|58.38|58.08|57.9|57.6|367
1722273300000|2024-07-29 17:15:00|58.27|57.97|58.05|57.75|58.34|58.04|58.04|57.74|375
1722273600000|2024-07-29 17:20:00|58.04|57.74|58.13|57.83|58.15|57.85|58|57.7|340
1722273900000|2024-07-29 17:25:00|58.11|57.81|58.16|57.86|58.2|57.9|58.06|57.76|358
1722274200000|2024-07-29 17:30:00|58.19|57.89|58.23|57.93|58.35|58.05|58.17|57.87|421
1722274500000|2024-07-29 17:35:00|58.21|57.91|58.16|57.86|58.24|57.94|58.12|57.82|402
1722274800000|2024-07-29 17:40:00|58.17|57.87|58.31|58.01|58.38|58.08|58.16|57.86|335
1722275100000|2024-07-29 17:45:00|58.32|58.02|58.58|58.28|58.61|58.31|58.31|58.01|434
1722275400000|2024-07-29 17:50:00|58.57|58.27|58.63|58.33|58.68|58.38|58.57|58.27|404
1722275700000|2024-07-29 17:55:00|58.61|58.31|58.76|58.46|58.77|58.47|58.58|58.28|283
1722276000000|2024-07-29 18:00:00|58.77|58.47|58.92|58.62|59.01|58.71|58.7|58.4|478
1722276300000|2024-07-29 18:05:00|58.9|58.6|59.08|58.78|59.2|58.9|58.89|58.59|522
1722276600000|2024-07-29 18:10:00|59.09|58.79|59.08|58.78|59.1|58.8|58.96|58.66|428
1722276900000|2024-07-29 18:15:00|59.07|58.77|59.47|59.17|59.5|59.2|59.02|58.72|460
1722277200000|2024-07-29 18:20:00|59.46|59.16|59.83|59.53|60.14|59.84|59.37|59.07|628
1722277500000|2024-07-29 18:25:00|59.84|59.54|59.13|58.83|59.94|59.64|59.13|58.83|651
1722277800000|2024-07-29 18:30:00|59.15|58.85|59.54|59.24|59.73|59.43|59.14|58.84|734
1722278100000|2024-07-29 18:35:00|59.55|59.25|60.04|59.74|60.18|59.88|59.52|59.22|713
1722278400000|2024-07-29 18:40:00|60.02|59.72|60.15|59.85|60.27|59.97|59.89|59.59|684
1722278700000|2024-07-29 18:45:00|60.14|59.84|59.72|59.42|60.26|59.96|59.62|59.32|678
1722279000000|2024-07-29 18:50:00|59.71|59.41|60.11|59.81|60.15|59.85|59.71|59.41|637
1722279300000|2024-07-29 18:55:00|60.12|59.82|60.04|59.74|60.17|59.87|59.88|59.58|588
1722279600000|2024-07-29 19:00:00|60.08|59.78|59.47|59.17|60.14|59.84|59.42|59.12|616
1722279900000|2024-07-29 19:05:00|59.48|59.18|59.28|58.98|59.57|59.27|59.08|58.78|433
1722280200000|2024-07-29 19:10:00|59.29|58.99|59.28|58.98|59.34|59.04|59.15|58.85|346
1722280500000|2024-07-29 19:15:00|59.26|58.96|59.36|59.06|59.45|59.15|59.24|58.94|385
1722280800000|2024-07-29 19:20:00|59.37|59.07|59.07|58.77|59.46|59.16|59.05|58.75|417
1722281100000|2024-07-29 19:25:00|59.06|58.76|58.96|58.66|59.07|58.77|58.95|58.65|274
1722281400000|2024-07-29 19:30:00|58.94|58.64|58.69|58.39|58.97|58.67|58.65|58.35|377
1722281700000|2024-07-29 19:35:00|58.68|58.38|58.59|58.29|58.85|58.55|58.57|58.27|373
1722282000000|2024-07-29 19:40:00|58.58|58.28|58.7|58.4|58.75|58.45|58.58|58.28|317
1722282300000|2024-07-29 19:45:00|58.69|58.39|58.64|58.34|58.83|58.53|58.56|58.26|392
1722282600000|2024-07-29 19:50:00|58.62|58.32|58.34|58.04|58.7|58.4|58.33|58.03|335
1722282900000|2024-07-29 19:55:00|58.35|58.05|58.2|57.9|58.36|58.06|58.11|57.81|357
1722283200000|2024-07-29 20:00:00|58.19|57.89|58.55|58.25|58.59|58.29|58.18|57.88|359
1722283500000|2024-07-29 20:05:00|58.54|58.24|58.59|58.29|58.7|58.4|58.54|58.24|219
1722283800000|2024-07-29 20:10:00|58.6|58.3|58.53|58.23|58.65|58.35|58.51|58.21|181
1722284100000|2024-07-29 20:15:00|58.54|58.24|58.32|58.02|58.6|58.3|58.32|58.02|293
1722284400000|2024-07-29 20:20:00|58.33|58.03|58.24|57.94|58.33|58.03|58.16|57.86|237
1722284700000|2024-07-29 20:25:00|58.25|57.95|58.13|57.83|58.28|57.98|58.07|57.77|209
1722285000000|2024-07-29 20:30:00|58.14|57.84|58.11|57.81|58.22|57.92|58.03|57.73|199
1722285300000|2024-07-29 20:35:00|58.12|57.82|58|57.7|58.14|57.84|57.99|57.69|164
1722285600000|2024-07-29 20:40:00|57.99|57.69|57.78|57.48|57.99|57.69|57.74|57.44|206
1722285900000|2024-07-29 20:45:00|57.79|57.49|57.62|57.32|57.79|57.49|57.59|57.29|291
1722286200000|2024-07-29 20:50:00|57.61|57.31|57.64|57.34|57.76|57.46|57.61|57.31|156
1722286500000|2024-07-29 20:55:00|57.66|57.36|57.84|57.54|57.86|57.56|57.64|57.34|153
1722286800000|2024-07-29 21:00:00|57.85|57.55|57.45|57.15|57.87|57.57|57.44|57.14|161
1722287100000|2024-07-29 21:05:00|57.46|57.16|57.47|57.17|57.6|57.3|57.46|57.16|95
1722287400000|2024-07-29 21:10:00|57.46|57.16|57.36|57.06|57.51|57.21|57.29|56.99|101
1722287700000|2024-07-29 21:15:00|57.37|57.07|57.37|57.07|57.42|57.12|57.35|57.05|112
1722288000000|2024-07-29 21:20:00|57.36|57.06|57.06|56.76|57.36|57.06|57.05|56.75|96
1722288300000|2024-07-29 21:25:00|57.08|56.78|56.75|56.45|57.11|56.81|56.73|56.43|199
1722288600000|2024-07-29 21:30:00|56.76|56.46|56.79|56.49|56.87|56.57|56.76|56.46|102
1722288900000|2024-07-29 21:35:00|56.8|56.5|56.94|56.64|56.94|56.64|56.77|56.47|154
1722289200000|2024-07-29 21:40:00|56.95|56.65|57.18|56.88|57.19|56.89|56.89|56.59|199
1722289500000|2024-07-29 21:45:00|57.19|56.89|57.03|56.73|57.21|56.91|57.03|56.73|61
1722289800000|2024-07-29 21:50:00|57.02|56.72|57.2|56.9|57.23|56.93|57.02|56.72|79
1722290100000|2024-07-29 21:55:00|57.19|56.89|57.27|56.97|57.27|56.97|57.12|56.82|174
1722290400000|2024-07-29 22:00:00|57.26|56.96|57.26|56.96|57.36|57.06|57.22|56.92|258
1722290700000|2024-07-29 22:05:00|57.25|56.95|57.28|56.98|57.4|57.1|57.25|56.95|220
1722291000000|2024-07-29 22:10:00|57.29|56.99|57.49|57.19|57.5|57.2|57.29|56.99|127
1722291300000|2024-07-29 22:15:00|57.48|57.18|57.88|57.58|57.89|57.59|57.47|57.17|123
1722291600000|2024-07-29 22:20:00|57.89|57.59|57.68|57.38|57.91|57.61|57.66|57.36|125
1722291900000|2024-07-29 22:25:00|57.67|57.37|57.68|57.38|57.72|57.42|57.63|57.33|178
1722292200000|2024-07-29 22:30:00|57.66|57.36|57.61|57.31|57.69|57.39|57.56|57.26|122
1722292500000|2024-07-29 22:35:00|57.6|57.3|57.57|57.27|57.6|57.3|57.55|57.25|57
1722292800000|2024-07-29 22:40:00|57.58|57.28|57.37|57.07|57.59|57.29|57.36|57.06|133
1722293100000|2024-07-29 22:45:00|57.36|57.06|57.39|57.09|57.39|57.09|57.28|56.98|101
1722293400000|2024-07-29 22:50:00|57.38|57.08|57.38|57.08|57.42|57.12|57.31|57.01|69
1722293700000|2024-07-29 22:55:00|57.39|57.09|57.56|57.26|57.58|57.28|57.38|57.08|148
1722294000000|2024-07-29 23:00:00|57.55|57.25|57.62|57.32|57.72|57.42|57.55|57.25|207
1722294300000|2024-07-29 23:05:00|57.63|57.33|57.62|57.32|57.71|57.41|57.57|57.27|210
1722294600000|2024-07-29 23:10:00|57.61|57.31|57.45|57.15|57.78|57.48|57.41|57.11|301
1722294900000|2024-07-29 23:15:00|57.46|57.16|57.47|57.17|57.57|57.27|57.3|57|360
1722295200000|2024-07-29 23:20:00|57.48|57.18|57.65|57.35|57.65|57.35|57.42|57.12|297
1722295500000|2024-07-29 23:25:00|57.66|57.36|58|57.7|58.01|57.71|57.62|57.32|228
1722295800000|2024-07-29 23:30:00|58.01|57.71|57.79|57.49|58.01|57.71|57.65|57.35|236
1722296100000|2024-07-29 23:35:00|57.78|57.48|57.62|57.32|57.78|57.48|57.52|57.22|241
1722296400000|2024-07-29 23:40:00|57.63|57.33|57.62|57.32|57.7|57.4|57.54|57.24|287
1722296700000|2024-07-29 23:45:00|57.64|57.34|57.44|57.14|57.64|57.34|57.36|57.06|384
1722297000000|2024-07-29 23:50:00|57.42|57.12|57.6|57.3|57.65|57.35|57.42|57.12|436
1722297300000|2024-07-29 23:55:00|57.59|57.29|57.6|57.3|57.74|57.44|57.59|57.29|395
1722297600000|2024-07-30 00:00:00|57.59|57.29|57.61|57.31|57.69|57.39|57.47|57.17|504
1722297900000|2024-07-30 00:05:00|57.62|57.32|57.73|57.43|57.78|57.48|57.56|57.26|526
1722298200000|2024-07-30 00:10:00|57.72|57.42|57.6|57.3|57.8|57.5|57.56|57.26|369
1722298500000|2024-07-30 00:15:00|57.61|57.31|57.68|57.38|57.93|57.63|57.6|57.3|630
1722298800000|2024-07-30 00:20:00|57.66|57.36|57.62|57.32|57.7|57.4|57.18|56.88|650
1722299100000|2024-07-30 00:25:00|57.61|57.31|57.9|57.6|57.95|57.65|57.46|57.16|531
1722299400000|2024-07-30 00:30:00|57.89|57.59|57.98|57.68|58.05|57.75|57.8|57.5|666
1722299700000|2024-07-30 00:35:00|57.99|57.69|58.07|57.77|58.13|57.83|57.94|57.64|526
1722300000000|2024-07-30 00:40:00|58.01|57.71|58.16|57.86|58.22|57.92|57.9|57.6|498
1722300300000|2024-07-30 00:45:00|58.17|57.87|58.12|57.82|58.22|57.92|58.04|57.74|428
1722300600000|2024-07-30 00:50:00|58.15|57.85|58.31|58.01|58.35|58.05|58.1|57.8|633
1722300900000|2024-07-30 00:55:00|58.33|58.03|58.37|58.07|58.42|58.12|58.28|57.98|464
1722301200000|2024-07-30 01:00:00|58.38|58.08|58.3|58|58.41|58.11|58.27|57.97|467
1722301500000|2024-07-30 01:05:00|58.29|57.99|58.43|58.13|58.56|58.26|58.26|57.96|517
1722301800000|2024-07-30 01:10:00|58.42|58.12|58.58|58.28|58.6|58.3|58.39|58.09|499
1722302100000|2024-07-30 01:15:00|58.59|58.29|58.56|58.26|58.67|58.37|58.47|58.17|513
1722302400000|2024-07-30 01:20:00|58.54|58.24|58.72|58.42|58.73|58.43|58.49|58.19|434
1722302700000|2024-07-30 01:25:00|58.68|58.38|58.35|58.05|58.75|58.45|58.3|58|527
1722303000000|2024-07-30 01:30:00|58.32|58.02|58.06|57.76|58.41|58.11|58.06|57.76|494
1722303300000|2024-07-30 01:35:00|58.07|57.77|57.89|57.59|58.07|57.77|57.88|57.58|416
1722303600000|2024-07-30 01:40:00|57.9|57.6|57.74|57.44|57.94|57.64|57.74|57.44|376
1722303900000|2024-07-30 01:45:00|57.75|57.45|57.65|57.35|57.82|57.52|57.64|57.34|406
1722304200000|2024-07-30 01:50:00|57.66|57.36|57.55|57.25|57.67|57.37|57.38|57.08|389
1722304500000|2024-07-30 01:55:00|57.54|57.24|57.47|57.17|57.58|57.28|57.46|57.16|259
1722304800000|2024-07-30 02:00:00|57.48|57.18|57.56|57.26|57.64|57.34|57.46|57.16|382
1722305100000|2024-07-30 02:05:00|57.57|57.27|57.68|57.38|57.7|57.4|57.47|57.17|254
1722305400000|2024-07-30 02:10:00|57.7|57.4|57.48|57.18|57.72|57.42|57.42|57.12|255
1722305700000|2024-07-30 02:15:00|57.47|57.17|57.45|57.15|57.54|57.24|57.4|57.1|322
1722306000000|2024-07-30 02:20:00|57.44|57.14|57.15|56.85|57.45|57.15|57.15|56.85|115
1722306300000|2024-07-30 02:25:00|57.16|56.86|57.18|56.88|57.27|56.97|57.13|56.83|321
1722306600000|2024-07-30 02:30:00|57.17|56.87|57.16|56.86|57.39|57.09|57.15|56.85|456
1722306900000|2024-07-30 02:35:00|57.18|56.88|57.32|57.02|57.34|57.04|57.13|56.83|429
1722307200000|2024-07-30 02:40:00|57.3|57|57.3|57|57.34|57.04|57.24|56.94|339
1722307500000|2024-07-30 02:45:00|57.29|56.99|57.37|57.07|57.41|57.11|57.25|56.95|322
1722307800000|2024-07-30 02:50:00|57.36|57.06|57.39|57.09|57.52|57.22|57.33|57.03|317
1722308100000|2024-07-30 02:55:00|57.4|57.1|57.41|57.11|57.47|57.17|57.38|57.08|247
1722308400000|2024-07-30 03:00:00|57.4|57.1|57.41|57.11|57.47|57.17|57.31|57.01|303
1722308700000|2024-07-30 03:05:00|57.4|57.1|57.41|57.11|57.49|57.19|57.35|57.05|294
1722309000000|2024-07-30 03:10:00|57.42|57.12|57.38|57.08|57.46|57.16|57.37|57.07|270
1722309300000|2024-07-30 03:15:00|57.39|57.09|57.27|56.97|57.42|57.12|57.26|56.96|215
1722309600000|2024-07-30 03:20:00|57.25|56.95|57.25|56.95|57.29|56.99|57.21|56.91|295
1722309900000|2024-07-30 03:25:00|57.26|56.96|57.25|56.95|57.32|57.02|57.19|56.89|321
1722310200000|2024-07-30 03:30:00|57.26|56.96|57.26|56.96|57.33|57.03|57.19|56.89|383
1722310500000|2024-07-30 03:35:00|57.27|56.97|57.27|56.97|57.37|57.07|57.25|56.95|335
1722310800000|2024-07-30 03:40:00|57.26|56.96|57.42|57.12|57.45|57.15|57.25|56.95|347
1722311100000|2024-07-30 03:45:00|57.4|57.1|57.37|57.07|57.45|57.15|57.31|57.01|295
1722311400000|2024-07-30 03:50:00|57.36|57.06|57.25|56.95|57.37|57.07|57.24|56.94|304
1722311700000|2024-07-30 03:55:00|57.24|56.94|57.16|56.86|57.29|56.99|57.15|56.85|274
1722312000000|2024-07-30 04:00:00|57.17|56.87|57.06|56.76|57.19|56.89|57.04|56.74|334
1722312300000|2024-07-30 04:05:00|57.05|56.75|57.16|56.86|57.22|56.92|56.98|56.68|427
1722312600000|2024-07-30 04:10:00|57.17|56.87|57.33|57.03|57.36|57.06|57.12|56.82|317
1722312900000|2024-07-30 04:15:00|57.32|57.02|57.25|56.95|57.39|57.09|57.25|56.95|335
1722313200000|2024-07-30 04:20:00|57.26|56.96|57.26|56.96|57.32|57.02|57.23|56.93|272
1722313500000|2024-07-30 04:25:00|57.25|56.95|57.34|57.04|57.37|57.07|57.23|56.93|300
1722313800000|2024-07-30 04:30:00|57.33|57.03|57.36|57.06|57.41|57.11|57.32|57.02|238
1722314100000|2024-07-30 04:35:00|57.35|57.05|57.27|56.97|57.38|57.08|57.27|56.97|199
1722314400000|2024-07-30 04:40:00|57.29|56.99|57.19|56.89|57.3|57|57.18|56.88|220
1722314700000|2024-07-30 04:45:00|57.2|56.9|57.16|56.86|57.2|56.9|57.13|56.83|264
1722315000000|2024-07-30 04:50:00|57.17|56.87|57.21|56.91|57.27|56.97|57.15|56.85|229
1722315300000|2024-07-30 04:55:00|57.19|56.89|57.4|57.1|57.42|57.12|57.16|56.86|231
1722315600000|2024-07-30 05:00:00|57.42|57.12|57.5|57.2|57.51|57.21|57.35|57.05|299
1722315900000|2024-07-30 05:05:00|57.51|57.21|57.48|57.18|57.51|57.21|57.38|57.08|215
1722316200000|2024-07-30 05:10:00|57.47|57.17|57.49|57.19|57.52|57.22|57.47|57.17|230
1722316500000|2024-07-30 05:15:00|57.48|57.18|57.47|57.17|57.53|57.23|57.41|57.11|198
1722316800000|2024-07-30 05:20:00|57.48|57.18|57.44|57.14|57.48|57.18|57.41|57.11|149
1722317100000|2024-07-30 05:25:00|57.43|57.13|57.53|57.23|57.59|57.29|57.43|57.13|120
1722317400000|2024-07-30 05:30:00|57.52|57.22|57.47|57.17|57.54|57.24|57.45|57.15|144
1722317700000|2024-07-30 05:35:00|57.46|57.16|57.61|57.31|57.61|57.31|57.46|57.16|220
1722318000000|2024-07-30 05:40:00|57.6|57.3|57.78|57.48|57.79|57.49|57.56|57.26|219
1722318300000|2024-07-30 05:45:00|57.77|57.47|57.7|57.4|57.84|57.54|57.68|57.38|207
1722318600000|2024-07-30 05:50:00|57.69|57.39|57.8|57.5|57.81|57.51|57.69|57.39|227
1722318900000|2024-07-30 05:55:00|57.78|57.48|58|57.7|58.07|57.77|57.76|57.46|321
1722319200000|2024-07-30 06:00:00|57.99|57.69|57.91|57.61|58|57.7|57.74|57.44|143
1722319500000|2024-07-30 06:05:00|57.92|57.62|58.06|57.76|58.1|57.8|57.91|57.61|166
1722319800000|2024-07-30 06:10:00|58.07|57.77|58.08|57.78|58.14|57.84|57.97|57.67|168
1722320100000|2024-07-30 06:15:00|58.07|57.77|58.13|57.83|58.22|57.92|58.05|57.75|405
1722320400000|2024-07-30 06:20:00|58.11|57.81|58.23|57.93|58.32|58.02|58.06|57.76|436
1722320700000|2024-07-30 06:25:00|58.21|57.91|58.04|57.74|58.27|57.97|58.03|57.73|282
1722321000000|2024-07-30 06:30:00|58.05|57.75|58.3|58|58.4|58.1|58.05|57.75|517
1722321300000|2024-07-30 06:35:00|58.28|57.98|58.36|58.06|58.45|58.15|58.26|57.96|328
1722321600000|2024-07-30 06:40:00|58.35|58.05|58.16|57.86|58.41|58.11|58.14|57.84|436
1722321900000|2024-07-30 06:45:00|58.14|57.84|58.24|57.94|58.32|58.02|58.14|57.84|491
1722322200000|2024-07-30 06:50:00|58.22|57.92|58.3|58|58.35|58.05|58.19|57.89|492
1722322500000|2024-07-30 06:55:00|58.28|57.98|58.16|57.86|58.35|58.05|58.15|57.85|396
1722322800000|2024-07-30 07:00:00|58.17|57.87|58.04|57.74|58.2|57.9|58.04|57.74|353
1722323100000|2024-07-30 07:05:00|58.06|57.76|57.97|57.67|58.09|57.79|57.84|57.54|287
1722323400000|2024-07-30 07:10:00|57.96|57.66|57.92|57.62|57.98|57.68|57.85|57.55|162
1722323700000|2024-07-30 07:15:00|57.91|57.61|57.88|57.58|58.11|57.81|57.85|57.55|250
1722324000000|2024-07-30 07:20:00|57.89|57.59|57.86|57.56|58.03|57.73|57.83|57.53|319
1722324300000|2024-07-30 07:25:00|57.85|57.55|57.88|57.58|57.9|57.6|57.79|57.49|303
1722324600000|2024-07-30 07:30:00|57.87|57.57|57.87|57.57|57.98|57.68|57.82|57.52|312
1722324900000|2024-07-30 07:35:00|57.86|57.56|57.78|57.48|57.88|57.58|57.73|57.43|364
1722325200000|2024-07-30 07:40:00|57.79|57.49|57.88|57.58|57.91|57.61|57.76|57.46|302
1722325500000|2024-07-30 07:45:00|57.86|57.56|57.82|57.52|57.91|57.61|57.77|57.47|321
1722325800000|2024-07-30 07:50:00|57.81|57.51|57.67|57.37|57.84|57.54|57.64|57.34|361
1722326100000|2024-07-30 07:55:00|57.66|57.36|57.68|57.38|57.75|57.45|57.64|57.34|255
1722326400000|2024-07-30 08:00:00|57.67|57.37|57.71|57.41|57.84|57.54|57.64|57.34|293
1722326700000|2024-07-30 08:05:00|57.7|57.4|57.59|57.29|57.72|57.42|57.58|57.28|366
1722327000000|2024-07-30 08:10:00|57.62|57.32|57.54|57.24|57.62|57.32|57.38|57.08|322
1722327300000|2024-07-30 08:15:00|57.55|57.25|57.8|57.5|57.85|57.55|57.47|57.17|363
1722327600000|2024-07-30 08:20:00|57.81|57.51|58.11|57.81|58.14|57.84|57.8|57.5|373
1722327900000|2024-07-30 08:25:00|58.1|57.8|58.2|57.9|58.24|57.94|57.98|57.68|347
1722328200000|2024-07-30 08:30:00|58.22|57.92|58.53|58.23|58.56|58.26|58.17|57.87|351
1722328500000|2024-07-30 08:35:00|58.52|58.22|58.6|58.3|58.68|58.38|58.49|58.19|497
1722328800000|2024-07-30 08:40:00|58.59|58.29|58.53|58.23|58.62|58.32|58.47|58.17|390
1722329100000|2024-07-30 08:45:00|58.51|58.21|58.51|58.21|58.55|58.25|58.4|58.1|345
1722329400000|2024-07-30 08:50:00|58.53|58.23|58.5|58.2|58.54|58.24|58.44|58.14|172
1722329700000|2024-07-30 08:55:00|58.49|58.19|58.32|58.02|58.5|58.2|58.3|58|245
1722330000000|2024-07-30 09:00:00|58.31|58.01|58.51|58.21|58.55|58.25|58.3|58|361
1722330300000|2024-07-30 09:05:00|58.52|58.22|58.52|58.22|58.54|58.24|58.46|58.16|204
1722330600000|2024-07-30 09:10:00|58.51|58.21|58.59|58.29|58.66|58.36|58.49|58.19|212
1722330900000|2024-07-30 09:15:00|58.58|58.28|58.38|58.08|58.64|58.34|58.36|58.06|227
1722331200000|2024-07-30 09:20:00|58.37|58.07|58.51|58.21|58.52|58.22|58.33|58.03|261
1722331500000|2024-07-30 09:25:00|58.52|58.22|58.62|58.32|58.63|58.33|58.5|58.2|188
1722331800000|2024-07-30 09:30:00|58.63|58.33|58.66|58.36|58.74|58.44|58.58|58.28|392
1722332100000|2024-07-30 09:35:00|58.67|58.37|58.69|58.39|58.83|58.53|58.63|58.33|426
1722332400000|2024-07-30 09:40:00|58.7|58.4|58.83|58.53|58.84|58.54|58.67|58.37|298
1722332700000|2024-07-30 09:45:00|58.82|58.52|58.96|58.66|59|58.7|58.81|58.51|361
1722333000000|2024-07-30 09:50:00|58.97|58.67|59|58.7|59.02|58.72|58.88|58.58|382
1722333300000|2024-07-30 09:55:00|59.01|58.71|58.74|58.44|59.03|58.73|58.74|58.44|387
1722333600000|2024-07-30 10:00:00|58.75|58.45|58.86|58.56|58.91|58.61|58.68|58.38|373
1722333900000|2024-07-30 10:05:00|58.87|58.57|58.79|58.49|58.94|58.64|58.74|58.44|325
1722334200000|2024-07-30 10:10:00|58.8|58.5|58.98|58.68|59.11|58.81|58.78|58.48|250
1722334500000|2024-07-30 10:15:00|58.99|58.69|58.79|58.49|59.04|58.74|58.76|58.46|225
1722334800000|2024-07-30 10:20:00|58.8|58.5|58.95|58.65|58.97|58.67|58.76|58.46|200
1722335100000|2024-07-30 10:25:00|58.96|58.66|59.13|58.83|59.17|58.87|58.96|58.66|227
1722335400000|2024-07-30 10:30:00|59.14|58.84|58.86|58.56|59.19|58.89|58.78|58.48|270
1722335700000|2024-07-30 10:35:00|58.87|58.57|58.87|58.57|58.89|58.59|58.78|58.48|237
1722336000000|2024-07-30 10:40:00|58.88|58.58|59.08|58.78|59.1|58.8|58.86|58.56|207
1722336300000|2024-07-30 10:45:00|59.07|58.77|59.06|58.76|59.13|58.83|59.04|58.74|76
1722336600000|2024-07-30 10:50:00|59.07|58.77|58.99|58.69|59.07|58.77|58.89|58.59|163
1722336900000|2024-07-30 10:55:00|58.98|58.68|58.96|58.66|58.99|58.69|58.75|58.45|162
1722337200000|2024-07-30 11:00:00|58.97|58.67|58.91|58.61|59|58.7|58.86|58.56|220
1722337500000|2024-07-30 11:05:00|58.92|58.62|58.86|58.56|58.97|58.67|58.82|58.52|153
1722337800000|2024-07-30 11:10:00|58.87|58.57|58.66|58.36|58.87|58.57|58.65|58.35|140
1722338100000|2024-07-30 11:15:00|58.65|58.35|58.75|58.45|58.77|58.47|58.63|58.33|181
1722338400000|2024-07-30 11:20:00|58.74|58.44|58.85|58.55|58.86|58.56|58.74|58.44|149
1722338700000|2024-07-30 11:25:00|58.84|58.54|58.74|58.44|58.84|58.54|58.73|58.43|89
1722339000000|2024-07-30 11:30:00|58.75|58.45|58.85|58.55|58.89|58.59|58.7|58.4|125
1722339300000|2024-07-30 11:35:00|58.86|58.56|58.87|58.57|58.88|58.58|58.77|58.47|91
1722339600000|2024-07-30 11:40:00|58.86|58.56|59.02|58.72|59.02|58.72|58.85|58.55|90
1722339900000|2024-07-30 11:45:00|59.01|58.71|58.94|58.64|59.04|58.74|58.86|58.56|114
1722340200000|2024-07-30 11:50:00|58.95|58.65|58.94|58.64|58.96|58.66|58.85|58.55|117
1722340500000|2024-07-30 11:55:00|58.95|58.65|58.85|58.55|58.96|58.66|58.83|58.53|105
1722340800000|2024-07-30 12:00:00|58.84|58.54|58.83|58.53|58.88|58.58|58.77|58.47|175
1722341100000|2024-07-30 12:05:00|58.84|58.54|58.81|58.51|58.92|58.62|58.77|58.47|136
1722341400000|2024-07-30 12:10:00|58.8|58.5|58.74|58.44|58.81|58.51|58.68|58.38|63
1722341700000|2024-07-30 12:15:00|58.75|58.45|58.67|58.37|58.77|58.47|58.65|58.35|62
1722342000000|2024-07-30 12:20:00|58.68|58.38|58.63|58.33|58.72|58.42|58.6|58.3|131
1722342300000|2024-07-30 12:25:00|58.62|58.32|58.59|58.29|58.67|58.37|58.51|58.21|146
1722342600000|2024-07-30 12:30:00|58.58|58.28|58.69|58.39|58.75|58.45|58.54|58.24|244
1722342900000|2024-07-30 12:35:00|58.68|58.38|58.83|58.53|58.85|58.55|58.65|58.35|202
1722343200000|2024-07-30 12:40:00|58.85|58.55|58.78|58.48|58.89|58.59|58.74|58.44|341
1722343500000|2024-07-30 12:45:00|58.79|58.49|58.7|58.4|58.79|58.49|58.66|58.36|228
1722343800000|2024-07-30 12:50:00|58.71|58.41|58.68|58.38|58.76|58.46|58.67|58.37|173
1722344100000|2024-07-30 12:55:00|58.67|58.37|58.56|58.26|58.68|58.38|58.55|58.25|77
1722344400000|2024-07-30 13:00:00|58.57|58.27|58.57|58.27|58.58|58.28|58.47|58.17|194
1722344700000|2024-07-30 13:05:00|58.58|58.28|58.57|58.27|58.64|58.34|58.53|58.23|198
1722345000000|2024-07-30 13:10:00|58.58|58.28|58.56|58.26|58.6|58.3|58.54|58.24|100
1722345300000|2024-07-30 13:15:00|58.55|58.25|58.69|58.39|58.7|58.4|58.55|58.25|54
1722345600000|2024-07-30 13:20:00|58.68|58.38|58.52|58.22|58.7|58.4|58.47|58.17|107
1722345900000|2024-07-30 13:25:00|58.51|58.21|58.48|58.18|58.51|58.21|58.39|58.09|161
1722346200000|2024-07-30 13:30:00|58.49|58.19|58.29|57.99|58.51|58.21|58.19|57.89|314
1722346500000|2024-07-30 13:35:00|58.3|58|58.29|57.99|58.47|58.17|58.22|57.92|404
1722346800000|2024-07-30 13:40:00|58.3|58|58.28|57.98|58.4|58.1|58.24|57.94|269
1722347100000|2024-07-30 13:45:00|58.29|57.99|58.23|57.93|58.3|58|58.2|57.9|343
1722347400000|2024-07-30 13:50:00|58.22|57.92|58.02|57.72|58.25|57.95|58.01|57.71|369
1722347700000|2024-07-30 13:55:00|58.03|57.73|58.01|57.71|58.13|57.83|57.99|57.69|201
1722348000000|2024-07-30 14:00:00|58|57.7|58.11|57.81|58.11|57.81|57.91|57.61|420
1722348300000|2024-07-30 14:05:00|58.1|57.8|58.09|57.79|58.22|57.92|58.08|57.78|366
1722348600000|2024-07-30 14:10:00|58.08|57.78|58.04|57.74|58.15|57.85|58.03|57.73|367
1722348900000|2024-07-30 14:15:00|58.03|57.73|57.99|57.69|58.08|57.78|57.95|57.65|354
1722349200000|2024-07-30 14:20:00|57.98|57.68|57.93|57.63|58.05|57.75|57.93|57.63|322
1722349500000|2024-07-30 14:25:00|57.94|57.64|57.94|57.64|57.98|57.68|57.85|57.55|348
1722349800000|2024-07-30 14:30:00|57.93|57.63|57.97|57.67|58.06|57.76|57.92|57.62|400
1722350100000|2024-07-30 14:35:00|57.96|57.66|58.26|57.96|58.27|57.97|57.96|57.66|323
1722350400000|2024-07-30 14:40:00|58.25|57.95|58.06|57.76|58.33|58.03|58.06|57.76|228
1722350700000|2024-07-30 14:45:00|58.05|57.75|58.09|57.79|58.12|57.82|57.98|57.68|291
1722351000000|2024-07-30 14:50:00|58.08|57.78|57.99|57.69|58.21|57.91|57.97|57.67|249
1722351300000|2024-07-30 14:55:00|57.98|57.68|57.98|57.68|58.09|57.79|57.92|57.62|208
1722351600000|2024-07-30 15:00:00|57.97|57.67|58.18|57.88|58.2|57.9|57.83|57.53|400
1722351900000|2024-07-30 15:05:00|58.17|57.87|58.34|58.04|58.4|58.1|58.16|57.86|381
1722352200000|2024-07-30 15:10:00|58.33|58.03|58.39|58.09|58.4|58.1|58.32|58.02|303
1722352500000|2024-07-30 15:15:00|58.4|58.1|58.59|58.29|58.6|58.3|58.37|58.07|306
1722352800000|2024-07-30 15:20:00|58.58|58.28|58.54|58.24|58.69|58.39|58.51|58.21|202
1722353100000|2024-07-30 15:25:00|58.55|58.25|58.42|58.12|58.55|58.25|58.41|58.11|164
1722353400000|2024-07-30 15:30:00|58.41|58.11|58.43|58.13|58.46|58.16|58.37|58.07|218
1722353700000|2024-07-30 15:35:00|58.44|58.14|58.25|57.95|58.44|58.14|58.24|57.94|250
1722354000000|2024-07-30 15:40:00|58.26|57.96|58.26|57.96|58.28|57.98|58.22|57.92|240
1722354300000|2024-07-30 15:45:00|58.24|57.94|58.29|57.99|58.35|58.05|58.24|57.94|322
1722354600000|2024-07-30 15:50:00|58.3|58|58.38|58.08|58.41|58.11|58.27|57.97|242
1722354900000|2024-07-30 15:55:00|58.39|58.09|58.28|57.98|58.4|58.1|58.28|57.98|257
1722355200000|2024-07-30 16:00:00|58.27|57.97|58.36|58.06|58.37|58.07|58.27|57.97|209
1722355500000|2024-07-30 16:05:00|58.35|58.05|58.38|58.08|58.41|58.11|58.35|58.05|189
1722355800000|2024-07-30 16:10:00|58.37|58.07|58.59|58.29|58.59|58.29|58.36|58.06|218
1722356100000|2024-07-30 16:15:00|58.58|58.28|58.48|58.18|58.59|58.29|58.48|58.18|242
1722356400000|2024-07-30 16:20:00|58.49|58.19|58.54|58.24|58.55|58.25|58.46|58.16|61
1722356700000|2024-07-30 16:25:00|58.55|58.25|58.59|58.29|58.61|58.31|58.55|58.25|155
1722357000000|2024-07-30 16:30:00|58.6|58.3|58.55|58.25|58.73|58.43|58.55|58.25|293
1722357300000|2024-07-30 16:35:00|58.54|58.24|58.74|58.44|58.76|58.46|58.47|58.17|251
1722357600000|2024-07-30 16:40:00|58.75|58.45|58.69|58.39|58.8|58.5|58.64|58.34|268
1722357900000|2024-07-30 16:45:00|58.7|58.4|58.65|58.35|58.72|58.42|58.64|58.34|295
1722358200000|2024-07-30 16:50:00|58.61|58.31|58.45|58.15|58.69|58.39|58.43|58.13|288
1722358500000|2024-07-30 16:55:00|58.44|58.14|58.3|58|58.46|58.16|58.29|57.99|282
1722358800000|2024-07-30 17:00:00|58.29|57.99|58.05|57.75|58.31|58.01|58.02|57.72|456
1722359100000|2024-07-30 17:05:00|58.06|57.76|58.01|57.71|58.1|57.8|57.86|57.56|420
1722359400000|2024-07-30 17:10:00|58.02|57.72|57.92|57.62|58.06|57.76|57.86|57.56|287
1722359700000|2024-07-30 17:15:00|57.91|57.61|57.71|57.41|57.97|57.67|57.6|57.3|322
1722360000000|2024-07-30 17:20:00|57.7|57.4|57.68|57.38|57.85|57.55|57.6|57.3|315
1722360300000|2024-07-30 17:25:00|57.67|57.37|57.62|57.32|57.73|57.43|57.56|57.26|246
1722360600000|2024-07-30 17:30:00|57.61|57.31|57.71|57.41|57.71|57.41|57.48|57.18|275
1722360900000|2024-07-30 17:35:00|57.7|57.4|57.66|57.36|57.72|57.42|57.43|57.13|338
1722361200000|2024-07-30 17:40:00|57.65|57.35|57.77|57.47|57.77|57.47|57.58|57.28|315
1722361500000|2024-07-30 17:45:00|57.76|57.46|57.69|57.39|57.79|57.49|57.67|57.37|292
1722361800000|2024-07-30 17:50:00|57.7|57.4|57.48|57.18|57.71|57.41|57.45|57.15|370
1722362100000|2024-07-30 17:55:00|57.5|57.2|57.57|57.27|57.6|57.3|57.48|57.18|306
1722362400000|2024-07-30 18:00:00|57.58|57.28|57.23|56.93|57.59|57.29|57.16|56.86|466
1722362700000|2024-07-30 18:05:00|57.26|56.96|57.25|56.95|57.4|57.1|57.19|56.89|414
1722363000000|2024-07-30 18:10:00|57.26|56.96|57.44|57.14|57.52|57.22|57.24|56.94|336
1722363300000|2024-07-30 18:15:00|57.45|57.15|57.3|57|57.49|57.19|57.25|56.95|411
1722363600000|2024-07-30 18:20:00|57.29|56.99|57.3|57|57.35|57.05|57.2|56.9|326
1722363900000|2024-07-30 18:25:00|57.31|57.01|57.45|57.15|57.49|57.19|57.3|57|346
1722364200000|2024-07-30 18:30:00|57.46|57.16|57.32|57.02|57.47|57.17|57.12|56.82|483
1722364500000|2024-07-30 18:35:00|57.33|57.03|57.36|57.06|57.43|57.13|57.27|56.97|443
1722364800000|2024-07-30 18:40:00|57.35|57.05|57.12|56.82|57.36|57.06|57.12|56.82|344
1722365100000|2024-07-30 18:45:00|57.11|56.81|57.18|56.88|57.21|56.91|57.04|56.74|289
1722365400000|2024-07-30 18:50:00|57.19|56.89|57.32|57.02|57.35|57.05|57.18|56.88|280
1722365700000|2024-07-30 18:55:00|57.33|57.03|57.24|56.94|57.34|57.04|57.2|56.9|232
1722366000000|2024-07-30 19:00:00|57.23|56.93|57.07|56.77|57.27|56.97|57.07|56.77|454
1722366300000|2024-07-30 19:05:00|57.06|56.76|57.01|56.71|57.12|56.82|56.92|56.62|373
1722366600000|2024-07-30 19:10:00|57.02|56.72|56.93|56.63|57.04|56.74|56.85|56.55|366
1722366900000|2024-07-30 19:15:00|56.94|56.64|57.02|56.72|57.04|56.74|56.9|56.6|340
1722367200000|2024-07-30 19:20:00|57.03|56.73|56.94|56.64|57.04|56.74|56.9|56.6|354
1722367500000|2024-07-30 19:25:00|56.93|56.63|56.71|56.41|56.93|56.63|56.62|56.32|307
1722367800000|2024-07-30 19:30:00|56.7|56.4|56.84|56.54|56.88|56.58|56.63|56.33|323
1722368100000|2024-07-30 19:35:00|56.83|56.53|56.82|56.52|56.9|56.6|56.76|56.46|343
1722368400000|2024-07-30 19:40:00|56.83|56.53|56.66|56.36|56.85|56.55|56.64|56.34|416
1722368700000|2024-07-30 19:45:00|56.68|56.38|56.82|56.52|56.91|56.61|56.64|56.34|471
1722369000000|2024-07-30 19:50:00|56.83|56.53|56.88|56.58|56.91|56.61|56.8|56.5|393
1722369300000|2024-07-30 19:55:00|56.87|56.57|56.94|56.64|56.98|56.68|56.87|56.57|294
1722369600000|2024-07-30 20:00:00|56.93|56.63|56.56|56.26|56.95|56.65|56.56|56.26|397
1722369900000|2024-07-30 20:05:00|56.55|56.25|56.22|55.92|56.66|56.36|56.12|55.82|455
1722370200000|2024-07-30 20:10:00|56.21|55.91|56.4|56.1|56.43|56.13|56.13|55.83|512
1722370500000|2024-07-30 20:15:00|56.39|56.09|56.61|56.31|56.62|56.32|56.24|55.94|588
1722370800000|2024-07-30 20:20:00|56.62|56.32|56.73|56.43|56.84|56.54|56.61|56.31|459
1722371100000|2024-07-30 20:25:00|56.74|56.44|56.66|56.36|56.85|56.55|56.66|56.36|265
1722371400000|2024-07-30 20:30:00|56.67|56.37|56.87|56.57|56.87|56.57|56.62|56.32|332
1722371700000|2024-07-30 20:35:00|56.89|56.59|56.92|56.62|57.02|56.72|56.86|56.56|261
1722372000000|2024-07-30 20:40:00|56.93|56.63|56.89|56.59|57|56.7|56.86|56.56|265
1722372300000|2024-07-30 20:45:00|56.9|56.6|56.98|56.68|56.99|56.69|56.85|56.55|246
1722372600000|2024-07-30 20:50:00|56.99|56.69|56.86|56.56|57.02|56.72|56.85|56.55|312
1722372900000|2024-07-30 20:55:00|56.85|56.55|56.85|56.55|56.91|56.61|56.81|56.51|303
1722373200000|2024-07-30 21:00:00|56.84|56.54|56.58|56.28|56.85|56.55|56.55|56.25|157
1722373500000|2024-07-30 21:05:00|56.59|56.29|56.43|56.13|56.59|56.29|56.42|56.12|144
1722373800000|2024-07-30 21:10:00|56.42|56.12|56.37|56.07|56.43|56.13|56.3|56|165
1722374100000|2024-07-30 21:15:00|56.36|56.06|56.25|55.95|56.41|56.11|56.24|55.94|185
1722374400000|2024-07-30 21:20:00|56.24|55.94|56.02|55.72|56.28|55.98|56|55.7|119
1722374700000|2024-07-30 21:25:00|56.03|55.73|56.24|55.94|56.24|55.94|56.03|55.73|104
1722375000000|2024-07-30 21:30:00|56.25|55.95|56.54|56.24|56.54|56.24|56.24|55.94|125
1722375300000|2024-07-30 21:35:00|56.53|56.23|56.66|56.36|56.66|56.36|56.53|56.23|75
1722375600000|2024-07-30 21:40:00|56.64|56.34|56.69|56.39|56.72|56.42|56.61|56.31|96
1722375900000|2024-07-30 21:45:00|56.7|56.4|56.75|56.45|56.75|56.45|56.69|56.39|77
1722376200000|2024-07-30 21:50:00|56.74|56.44|56.81|56.51|56.81|56.51|56.74|56.44|48
1722376500000|2024-07-30 21:55:00|56.82|56.52|56.84|56.54|56.96|56.66|56.81|56.51|88
1722376800000|2024-07-30 22:00:00|56.85|56.55|56.9|56.6|56.93|56.63|56.79|56.49|313
1722377100000|2024-07-30 22:05:00|56.91|56.61|56.87|56.57|56.95|56.65|56.78|56.48|381
1722377400000|2024-07-30 22:10:00|56.86|56.56|56.94|56.64|57.04|56.74|56.85|56.55|294
1722377700000|2024-07-30 22:15:00|56.93|56.63|57.02|56.72|57.04|56.74|56.89|56.59|224
1722378000000|2024-07-30 22:20:00|57.03|56.73|57.17|56.87|57.17|56.87|56.94|56.64|284
1722378300000|2024-07-30 22:25:00|57.16|56.86|57.2|56.9|57.32|57.02|57.16|56.86|208
1722378600000|2024-07-30 22:30:00|57.19|56.89|56.99|56.69|57.29|56.99|56.98|56.68|237
1722378900000|2024-07-30 22:35:00|57.01|56.71|57.11|56.81|57.12|56.82|56.96|56.66|312
1722379200000|2024-07-30 22:40:00|57.12|56.82|57.14|56.84|57.21|56.91|57.07|56.77|193
1722379500000|2024-07-30 22:45:00|57.15|56.85|57.04|56.74|57.18|56.88|57.01|56.71|275
1722379800000|2024-07-30 22:50:00|57.05|56.75|57.15|56.85|57.17|56.87|57.02|56.72|307
1722380100000|2024-07-30 22:55:00|57.14|56.84|57.28|56.98|57.31|57.01|57.14|56.84|181
1722380400000|2024-07-30 23:00:00|57.29|56.99|57.42|57.12|57.51|57.21|57.27|56.97|246
1722380700000|2024-07-30 23:05:00|57.41|57.11|57.19|56.89|57.42|57.12|57.19|56.89|191
1722381000000|2024-07-30 23:10:00|57.2|56.9|57.05|56.75|57.26|56.96|57.03|56.73|217
1722381300000|2024-07-30 23:15:00|57.06|56.76|57.07|56.77|57.09|56.79|56.99|56.69|292
1722381600000|2024-07-30 23:20:00|57.09|56.79|57.19|56.89|57.21|56.91|57.07|56.77|176
1722381900000|2024-07-30 23:25:00|57.21|56.91|57.07|56.77|57.28|56.98|57.06|56.76|199
1722382200000|2024-07-30 23:30:00|57.06|56.76|57.19|56.89|57.21|56.91|57.04|56.74|265
1722382500000|2024-07-30 23:35:00|57.18|56.88|57.2|56.9|57.24|56.94|57.14|56.84|324
1722382800000|2024-07-30 23:40:00|57.21|56.91|57.29|56.99|57.31|57.01|57.19|56.89|267
1722383100000|2024-07-30 23:45:00|57.28|56.98|57.35|57.05|57.37|57.07|57.2|56.9|270
1722383400000|2024-07-30 23:50:00|57.36|57.06|57.3|57|57.4|57.1|57.26|56.96|283
1722383700000|2024-07-30 23:55:00|57.29|56.99|57.27|56.97|57.37|57.07|57.27|56.97|290
1722384000000|2024-07-31 00:00:00|57.26|56.96|57.2|56.9|57.28|56.98|57.08|56.78|350
1722384300000|2024-07-31 00:05:00|57.19|56.89|57.1|56.8|57.33|57.03|57.04|56.74|355
1722384600000|2024-07-31 00:10:00|57.09|56.79|57.01|56.71|57.18|56.88|56.98|56.68|308
1722384900000|2024-07-31 00:15:00|57|56.7|56.97|56.67|57.08|56.78|56.91|56.61|231
1722385200000|2024-07-31 00:20:00|56.98|56.68|56.98|56.68|57.15|56.85|56.91|56.61|274
1722385500000|2024-07-31 00:25:00|56.97|56.67|57.06|56.76|57.06|56.76|56.97|56.67|234
1722385800000|2024-07-31 00:30:00|57.04|56.74|57.2|56.9|57.33|57.03|57.04|56.74|268
1722386100000|2024-07-31 00:35:00|57.21|56.91|57.26|56.96|57.35|57.05|57.2|56.9|240
1722386400000|2024-07-31 00:40:00|57.27|56.97|57.46|57.16|57.46|57.16|57.25|56.95|262
1722386700000|2024-07-31 00:45:00|57.45|57.15|57.4|57.1|57.59|57.29|57.27|56.97|354
1722387000000|2024-07-31 00:50:00|57.41|57.11|57.47|57.17|57.51|57.21|57.34|57.04|274
1722387300000|2024-07-31 00:55:00|57.46|57.16|57.55|57.25|57.7|57.4|57.4|57.1|257
1722387600000|2024-07-31 01:00:00|57.56|57.26|57.65|57.35|57.7|57.4|57.5|57.2|295
1722387900000|2024-07-31 01:05:00|57.64|57.34|57.69|57.39|57.69|57.39|57.54|57.24|296
1722388200000|2024-07-31 01:10:00|57.68|57.38|57.91|57.61|57.91|57.61|57.68|57.38|245
1722388500000|2024-07-31 01:15:00|57.89|57.59|58.02|57.72|58.05|57.75|57.88|57.58|204
1722388800000|2024-07-31 01:20:00|58|57.7|57.97|57.67|58.02|57.72|57.87|57.57|166
1722389100000|2024-07-31 01:25:00|57.96|57.66|57.85|57.55|58.03|57.73|57.85|57.55|167
1722389400000|2024-07-31 01:30:00|57.86|57.56|57.5|57.2|57.87|57.57|57.5|57.2|254
1722389700000|2024-07-31 01:35:00|57.49|57.19|57.76|57.46|57.76|57.46|57.46|57.16|187
1722390000000|2024-07-31 01:40:00|57.77|57.47|57.73|57.43|57.77|57.47|57.64|57.34|147
1722390300000|2024-07-31 01:45:00|57.71|57.41|57.91|57.61|57.92|57.62|57.64|57.34|161
1722390600000|2024-07-31 01:50:00|57.92|57.62|58.1|57.8|58.1|57.8|57.87|57.57|140
1722390900000|2024-07-31 01:55:00|58.09|57.79|58.35|58.05|58.38|58.08|58.07|57.77|133
1722391200000|2024-07-31 02:00:00|58.34|58.04|58.59|58.29|58.59|58.29|58.34|58.04|189
1722391500000|2024-07-31 02:05:00|58.6|58.3|58.54|58.24|58.64|58.34|58.51|58.21|153
1722391800000|2024-07-31 02:10:00|58.53|58.23|58.43|58.13|58.63|58.33|58.42|58.12|217
1722392100000|2024-07-31 02:15:00|58.44|58.14|58.27|57.97|58.47|58.17|58.27|57.97|196
1722392400000|2024-07-31 02:20:00|58.28|57.98|58.36|58.06|58.37|58.07|58.21|57.91|210
1722392700000|2024-07-31 02:25:00|58.35|58.05|58.73|58.43|58.77|58.47|58.35|58.05|212
1722393000000|2024-07-31 02:30:00|58.72|58.42|58.45|58.15|58.73|58.43|58.43|58.13|232
1722393300000|2024-07-31 02:35:00|58.46|58.16|58.27|57.97|58.46|58.16|58.24|57.94|237
1722393600000|2024-07-31 02:40:00|58.26|57.96|58.45|58.15|58.49|58.19|58.26|57.96|195
1722393900000|2024-07-31 02:45:00|58.46|58.16|58.53|58.23|58.57|58.27|58.35|58.05|233
1722394200000|2024-07-31 02:50:00|58.52|58.22|58.48|58.18|58.56|58.26|58.43|58.13|211
1722394500000|2024-07-31 02:55:00|58.49|58.19|58.44|58.14|58.56|58.26|58.43|58.13|235
1722394800000|2024-07-31 03:00:00|58.45|58.15|58.45|58.15|58.47|58.17|58.35|58.05|203
1722395100000|2024-07-31 03:05:00|58.44|58.14|58.64|58.34|58.64|58.34|58.44|58.14|199
1722395400000|2024-07-31 03:10:00|58.63|58.33|58.67|58.37|58.75|58.45|58.57|58.27|164
1722395700000|2024-07-31 03:15:00|58.68|58.38|58.37|58.07|58.69|58.39|58.35|58.05|202
1722396000000|2024-07-31 03:20:00|58.38|58.08|58.37|58.07|58.45|58.15|58.33|58.03|201
1722396300000|2024-07-31 03:25:00|58.38|58.08|58.28|57.98|58.43|58.13|58.26|57.96|208
1722396600000|2024-07-31 03:30:00|58.29|57.99|58.49|58.19|58.61|58.31|58.29|57.99|143
1722396900000|2024-07-31 03:35:00|58.48|58.18|58.68|58.38|58.68|58.38|58.47|58.17|181
1722397200000|2024-07-31 03:40:00|58.67|58.37|58.64|58.34|58.68|58.38|58.59|58.29|152
1722397500000|2024-07-31 03:45:00|58.63|58.33|58.68|58.38|58.77|58.47|58.61|58.31|145
1722397800000|2024-07-31 03:50:00|58.67|58.37|58.61|58.31|58.75|58.45|58.61|58.31|147
1722398100000|2024-07-31 03:55:00|58.64|58.34|58.6|58.3|58.67|58.37|58.52|58.22|151
1722398400000|2024-07-31 04:00:00|58.59|58.29|58.53|58.23|58.59|58.29|58.49|58.19|208
1722398700000|2024-07-31 04:05:00|58.52|58.22|58.45|58.15|58.54|58.24|58.43|58.13|191
1722399000000|2024-07-31 04:10:00|58.46|58.16|58.41|58.11|58.48|58.18|58.34|58.04|134
1722399300000|2024-07-31 04:15:00|58.43|58.13|58.47|58.17|58.58|58.28|58.43|58.13|189
1722399600000|2024-07-31 04:20:00|58.48|58.18|58.62|58.32|58.69|58.39|58.48|58.18|124
1722399900000|2024-07-31 04:25:00|58.63|58.33|58.51|58.21|58.64|58.34|58.47|58.17|142
1722400200000|2024-07-31 04:30:00|58.5|58.2|58.31|58.01|58.51|58.21|58.29|57.99|114
1722400500000|2024-07-31 04:35:00|58.33|58.03|58.18|57.88|58.33|58.03|58.17|57.87|183
1722400800000|2024-07-31 04:40:00|58.19|57.89|58.08|57.78|58.25|57.95|58.08|57.78|160
1722401100000|2024-07-31 04:45:00|58.09|57.79|57.98|57.68|58.16|57.86|57.97|57.67|200
1722401400000|2024-07-31 04:50:00|57.99|57.69|57.9|57.6|58.02|57.72|57.87|57.57|276
1722401700000|2024-07-31 04:55:00|57.89|57.59|58.13|57.83|58.17|57.87|57.87|57.57|223
1722402000000|2024-07-31 05:00:00|58.12|57.82|57.85|57.55|58.16|57.86|57.81|57.51|171
1722402300000|2024-07-31 05:05:00|57.84|57.54|57.65|57.35|57.85|57.55|57.63|57.33|191
1722402600000|2024-07-31 05:10:00|57.64|57.34|57.81|57.51|57.82|57.52|57.61|57.31|212
1722402900000|2024-07-31 05:15:00|57.8|57.5|57.63|57.33|57.84|57.54|57.63|57.33|131
1722403200000|2024-07-31 05:20:00|57.62|57.32|57.54|57.24|57.63|57.33|57.49|57.19|189
1722403500000|2024-07-31 05:25:00|57.53|57.23|57.65|57.35|57.76|57.46|57.53|57.23|185
1722403800000|2024-07-31 05:30:00|57.66|57.36|57.79|57.49|57.87|57.57|57.64|57.34|269
1722404100000|2024-07-31 05:35:00|57.78|57.48|58|57.7|58.01|57.71|57.77|57.47|264
1722404400000|2024-07-31 05:40:00|57.99|57.69|58.48|58.18|58.56|58.26|57.99|57.69|353
1722404700000|2024-07-31 05:45:00|58.47|58.17|58.15|57.85|58.47|58.17|58.08|57.78|362
1722405000000|2024-07-31 05:50:00|58.16|57.86|58.53|58.23|58.63|58.33|58.13|57.83|512
1722405300000|2024-07-31 05:55:00|58.52|58.22|58.44|58.14|58.77|58.47|58.43|58.13|420
1722405600000|2024-07-31 06:00:00|58.45|58.15|58.67|58.37|58.78|58.48|58.44|58.14|381
1722405900000|2024-07-31 06:05:00|58.66|58.36|58.73|58.43|58.86|58.56|58.62|58.32|348
1722406200000|2024-07-31 06:10:00|58.74|58.44|58.86|58.56|58.87|58.57|58.73|58.43|282
1722406500000|2024-07-31 06:15:00|58.87|58.57|58.61|58.31|58.89|58.59|58.59|58.29|208
1722406800000|2024-07-31 06:20:00|58.62|58.32|58.71|58.41|58.75|58.45|58.61|58.31|129
1722407100000|2024-07-31 06:25:00|58.7|58.4|58.62|58.32|58.78|58.48|58.62|58.32|162
1722407400000|2024-07-31 06:30:00|58.63|58.33|58.72|58.42|58.76|58.46|58.59|58.29|261
1722407700000|2024-07-31 06:35:00|58.71|58.41|58.88|58.58|58.9|58.6|58.67|58.37|168
1722408000000|2024-07-31 06:40:00|58.89|58.59|58.84|58.54|58.95|58.65|58.81|58.51|137
1722408300000|2024-07-31 06:45:00|58.83|58.53|58.86|58.56|58.97|58.67|58.83|58.53|179
1722408600000|2024-07-31 06:50:00|58.85|58.55|58.96|58.66|58.97|58.67|58.85|58.55|127
1722408900000|2024-07-31 06:55:00|58.97|58.67|58.86|58.56|58.98|58.68|58.84|58.54|153
1722409200000|2024-07-31 07:00:00|58.87|58.57|58.82|58.52|58.88|58.58|58.78|58.48|106
1722409500000|2024-07-31 07:05:00|58.83|58.53|58.96|58.66|58.96|58.66|58.83|58.53|175
1722409800000|2024-07-31 07:10:00|58.95|58.65|58.82|58.52|58.97|58.67|58.8|58.5|172
1722410100000|2024-07-31 07:15:00|58.81|58.51|58.83|58.53|58.86|58.56|58.74|58.44|179
1722410400000|2024-07-31 07:20:00|58.82|58.52|58.71|58.41|58.83|58.53|58.71|58.41|98
1722410700000|2024-07-31 07:25:00|58.7|58.4|58.62|58.32|58.72|58.42|58.62|58.32|128
1722411000000|2024-07-31 07:30:00|58.61|58.31|58.62|58.32|58.64|58.34|58.55|58.25|142
1722411300000|2024-07-31 07:35:00|58.63|58.33|58.69|58.39|58.73|58.43|58.61|58.31|102
1722411600000|2024-07-31 07:40:00|58.71|58.41|58.91|58.61|58.91|58.61|58.69|58.39|173
1722411900000|2024-07-31 07:45:00|58.9|58.6|59.18|58.88|59.21|58.91|58.89|58.59|295
1722412200000|2024-07-31 07:50:00|59.19|58.89|59.28|58.98|59.47|59.17|59.19|58.89|358
1722412500000|2024-07-31 07:55:00|59.27|58.97|59.6|59.3|59.65|59.35|59.19|58.89|410
1722412800000|2024-07-31 08:00:00|59.61|59.31|59.42|59.12|59.93|59.63|59.42|59.12|348
1722413100000|2024-07-31 08:05:00|59.41|59.11|59.16|58.86|59.42|59.12|59.15|58.85|346
1722413400000|2024-07-31 08:10:00|59.15|58.85|59.36|59.06|59.44|59.14|59.14|58.84|256
1722413700000|2024-07-31 08:15:00|59.34|59.04|59.38|59.08|59.48|59.18|59.26|58.96|304
1722414000000|2024-07-31 08:20:00|59.37|59.07|59.55|59.25|59.74|59.44|59.36|59.06|247
1722414300000|2024-07-31 08:25:00|59.56|59.26|59.27|58.97|59.62|59.32|59.27|58.97|302
1722414600000|2024-07-31 08:30:00|59.28|58.98|59.07|58.77|59.3|59|59.06|58.76|199
1722414900000|2024-07-31 08:35:00|59.08|58.78|59.17|58.87|59.17|58.87|59.07|58.77|81
1722415200000|2024-07-31 08:40:00|59.16|58.86|59.2|58.9|59.32|59.02|59.16|58.86|171
1722415500000|2024-07-31 08:45:00|59.21|58.91|59.46|59.16|59.46|59.16|59.15|58.85|193
1722415800000|2024-07-31 08:50:00|59.45|59.15|59.58|59.28|59.8|59.5|59.45|59.15|190
1722416100000|2024-07-31 08:55:00|59.57|59.27|59.53|59.23|59.58|59.28|59.46|59.16|178
1722416400000|2024-07-31 09:00:00|59.54|59.24|59.44|59.14|59.68|59.38|59.33|59.03|244
1722416700000|2024-07-31 09:05:00|59.46|59.16|59.22|58.92|59.48|59.18|59.22|58.92|137
1722417000000|2024-07-31 09:10:00|59.23|58.93|59.11|58.81|59.27|58.97|59.11|58.81|196
1722417300000|2024-07-31 09:15:00|59.12|58.82|59.34|59.04|59.37|59.07|59.11|58.81|288
1722417600000|2024-07-31 09:20:00|59.33|59.03|59.46|59.16|59.52|59.22|59.27|58.97|169
1722417900000|2024-07-31 09:25:00|59.47|59.17|59.32|59.02|59.47|59.17|59.3|59|121
1722418200000|2024-07-31 09:30:00|59.31|59.01|59.58|59.28|59.62|59.32|59.31|59.01|231
1722418500000|2024-07-31 09:35:00|59.57|59.27|59.55|59.25|59.67|59.37|59.53|59.23|259
1722418800000|2024-07-31 09:40:00|59.56|59.26|59.43|59.13|59.62|59.32|59.43|59.13|63
1722419100000|2024-07-31 09:45:00|59.42|59.12|59.32|59.02|59.57|59.27|59.31|59.01|351
1722419400000|2024-07-31 09:50:00|59.31|59.01|59.43|59.13|59.45|59.15|59.31|59.01|293
1722419700000|2024-07-31 09:55:00|59.42|59.12|59.36|59.06|59.52|59.22|59.32|59.02|181
1722420000000|2024-07-31 10:00:00|59.35|59.05|59.27|58.97|59.43|59.13|59.24|58.94|383
1722420300000|2024-07-31 10:05:00|59.26|58.96|59.21|58.91|59.43|59.13|59.2|58.9|318
1722420600000|2024-07-31 10:10:00|59.2|58.9|59.23|58.93|59.31|59.01|59.17|58.87|140
1722420900000|2024-07-31 10:15:00|59.24|58.94|59.31|59.01|59.41|59.11|59.23|58.93|175
1722421200000|2024-07-31 10:20:00|59.3|59|59.37|59.07|59.43|59.13|59.24|58.94|181
1722421500000|2024-07-31 10:25:00|59.38|59.08|59.3|59|59.39|59.09|59.24|58.94|84
1722421800000|2024-07-31 10:30:00|59.28|58.98|59.22|58.92|59.29|58.99|59.07|58.77|173
1722422100000|2024-07-31 10:35:00|59.23|58.93|59.16|58.86|59.33|59.03|59.14|58.84|238
1722422400000|2024-07-31 10:40:00|59.17|58.87|59.11|58.81|59.18|58.88|59.04|58.74|230
1722422700000|2024-07-31 10:45:00|59.1|58.8|59.08|58.78|59.12|58.82|58.95|58.65|210
1722423000000|2024-07-31 10:50:00|59.09|58.79|59.15|58.85|59.22|58.92|59.04|58.74|189
1722423300000|2024-07-31 10:55:00|59.14|58.84|59.07|58.77|59.19|58.89|59.06|58.76|198
1722423600000|2024-07-31 11:00:00|59.08|58.78|59.28|58.98|59.31|59.01|59.04|58.74|336
1722423900000|2024-07-31 11:05:00|59.27|58.97|59.31|59.01|59.38|59.08|59.16|58.86|252
1722424200000|2024-07-31 11:10:00|59.32|59.02|59.34|59.04|59.44|59.14|59.31|59.01|223
1722424500000|2024-07-31 11:15:00|59.35|59.05|59.48|59.18|59.6|59.3|59.34|59.04|254
1722424800000|2024-07-31 11:20:00|59.49|59.19|59.47|59.17|59.52|59.22|59.43|59.13|315
1722425100000|2024-07-31 11:25:00|59.48|59.18|59.44|59.14|59.48|59.18|59.37|59.07|302
1722425400000|2024-07-31 11:30:00|59.43|59.13|59.49|59.19|59.53|59.23|59.4|59.1|280
1722425700000|2024-07-31 11:35:00|59.48|59.18|59.43|59.13|59.57|59.27|59.42|59.12|190
1722426000000|2024-07-31 11:40:00|59.42|59.12|59.43|59.13|59.46|59.16|59.34|59.04|236
1722426300000|2024-07-31 11:45:00|59.42|59.12|59.49|59.19|59.59|59.29|59.42|59.12|232
1722426600000|2024-07-31 11:50:00|59.48|59.18|59.57|59.27|59.64|59.34|59.48|59.18|227
1722426900000|2024-07-31 11:55:00|59.56|59.26|59.47|59.17|59.57|59.27|59.44|59.14|178
1722427200000|2024-07-31 12:00:00|59.49|59.19|59.64|59.34|59.76|59.46|59.47|59.17|445
1722427500000|2024-07-31 12:05:00|59.65|59.35|59.7|59.4|59.73|59.43|59.55|59.25|327
1722427800000|2024-07-31 12:10:00|59.71|59.41|59.59|59.29|59.71|59.41|59.58|59.28|181
1722428100000|2024-07-31 12:15:00|59.61|59.31|59.74|59.44|59.78|59.48|59.57|59.27|375
1722428400000|2024-07-31 12:20:00|59.73|59.43|59.42|59.12|59.73|59.43|59.42|59.12|338
1722428700000|2024-07-31 12:25:00|59.43|59.13|59.48|59.18|59.56|59.26|59.42|59.12|276
1722429000000|2024-07-31 12:30:00|59.47|59.17|59.6|59.3|59.62|59.32|59.44|59.14|580
1722429300000|2024-07-31 12:35:00|59.59|59.29|59.7|59.4|59.71|59.41|59.57|59.27|299
1722429600000|2024-07-31 12:40:00|59.71|59.41|59.78|59.48|59.82|59.52|59.67|59.37|334
1722429900000|2024-07-31 12:45:00|59.79|59.49|59.85|59.55|59.95|59.65|59.78|59.48|489
1722430200000|2024-07-31 12:50:00|59.84|59.54|59.68|59.38|59.88|59.58|59.65|59.35|490
1722430500000|2024-07-31 12:55:00|59.69|59.39|59.63|59.33|59.71|59.41|59.54|59.24|341
1722430800000|2024-07-31 13:00:00|59.62|59.32|59.89|59.59|59.89|59.59|59.61|59.31|443
1722431100000|2024-07-31 13:05:00|59.88|59.58|59.93|59.63|59.97|59.67|59.83|59.53|448
1722431400000|2024-07-31 13:10:00|59.92|59.62|59.97|59.67|59.98|59.68|59.84|59.54|375
1722431700000|2024-07-31 13:15:00|59.98|59.68|60.05|59.75|60.06|59.76|59.81|59.51|319
1722432000000|2024-07-31 13:20:00|60.04|59.74|60.07|59.77|60.09|59.79|59.97|59.67|373
1722432300000|2024-07-31 13:25:00|60.08|59.78|60.04|59.74|60.09|59.79|59.98|59.68|266
1722432600000|2024-07-31 13:30:00|60.03|59.73|60.09|59.79|60.17|59.87|59.98|59.68|341
1722432900000|2024-07-31 13:35:00|60.08|59.78|60.27|59.97|60.27|59.97|59.99|59.69|279
1722433200000|2024-07-31 13:40:00|60.33|60.03|60.29|59.99|60.48|60.18|60.27|59.97|127
1722433500000|2024-07-31 13:45:00|60.27|59.97|60.24|59.94|60.45|60.15|60.18|59.88|395
1722433800000|2024-07-31 13:50:00|60.25|59.95|60.06|59.76|60.29|59.99|60.05|59.75|487
1722434100000|2024-07-31 13:55:00|60.05|59.75|60.28|59.98|60.3|60|60.02|59.72|390
1722434400000|2024-07-31 14:00:00|60.26|59.96|60.6|60.3|60.6|60.3|60.23|59.93|478
1722434700000|2024-07-31 14:05:00|60.57|60.27|60.66|60.36|60.71|60.41|60.53|60.23|482
1722435000000|2024-07-31 14:10:00|60.67|60.37|60.29|59.99|60.67|60.37|60.29|59.99|497
1722435300000|2024-07-31 14:15:00|60.3|60|60.14|59.84|60.42|60.12|60.09|59.79|408
1722435600000|2024-07-31 14:20:00|60.15|59.85|59.97|59.67|60.2|59.9|59.96|59.66|384
1722435900000|2024-07-31 14:25:00|59.98|59.68|59.75|59.45|60|59.7|59.72|59.42|374
1722436200000|2024-07-31 14:30:00|59.74|59.44|59.94|59.64|59.98|59.68|59.73|59.43|386
1722436500000|2024-07-31 14:35:00|59.95|59.65|60.07|59.77|60.15|59.85|59.91|59.61|383
1722436800000|2024-07-31 14:40:00|60.08|59.78|59.97|59.67|60.09|59.79|59.86|59.56|410
1722437100000|2024-07-31 14:45:00|59.98|59.68|59.98|59.68|60.15|59.85|59.96|59.66|425
1722437400000|2024-07-31 14:50:00|59.97|59.67|59.65|59.35|59.98|59.68|59.65|59.35|479
1722437700000|2024-07-31 14:55:00|59.66|59.36|59.88|59.58|59.91|59.61|59.63|59.33|291
1722438000000|2024-07-31 15:00:00|59.9|59.6|59.85|59.55|59.97|59.67|59.68|59.38|317
1722438300000|2024-07-31 15:05:00|59.84|59.54|59.66|59.36|59.85|59.55|59.59|59.29|263
1722438600000|2024-07-31 15:10:00|59.67|59.37|59.82|59.52|59.88|59.58|59.65|59.35|294
1722438900000|2024-07-31 15:15:00|59.81|59.51|59.85|59.55|59.87|59.57|59.69|59.39|283
1722439200000|2024-07-31 15:20:00|59.84|59.54|59.85|59.55|59.92|59.62|59.79|59.49|304
1722439500000|2024-07-31 15:25:00|59.87|59.57|59.84|59.54|59.93|59.63|59.82|59.52|260
1722439800000|2024-07-31 15:30:00|59.83|59.53|59.85|59.55|59.9|59.6|59.68|59.38|290
1722440100000|2024-07-31 15:35:00|59.84|59.54|59.92|59.62|59.94|59.64|59.72|59.42|274
1722440400000|2024-07-31 15:40:00|59.94|59.64|59.94|59.64|60.04|59.74|59.87|59.57|228
1722440700000|2024-07-31 15:45:00|59.93|59.63|59.89|59.59|59.94|59.64|59.82|59.52|228
1722441000000|2024-07-31 15:50:00|59.88|59.58|59.87|59.57|59.95|59.65|59.86|59.56|190
1722441300000|2024-07-31 15:55:00|59.86|59.56|59.63|59.33|59.88|59.58|59.6|59.3|202
1722441600000|2024-07-31 16:00:00|59.62|59.32|59.64|59.34|59.7|59.4|59.53|59.23|246
1722441900000|2024-07-31 16:05:00|59.63|59.33|59.87|59.57|59.92|59.62|59.58|59.28|160
1722442200000|2024-07-31 16:10:00|59.86|59.56|60.04|59.74|60.07|59.77|59.86|59.56|161
1722442500000|2024-07-31 16:15:00|60.03|59.73|59.91|59.61|60.14|59.84|59.91|59.61|199
1722442800000|2024-07-31 16:20:00|59.92|59.62|59.91|59.61|60.06|59.76|59.9|59.6|176
1722443100000|2024-07-31 16:25:00|59.92|59.62|59.63|59.33|59.92|59.62|59.62|59.32|166
1722443400000|2024-07-31 16:30:00|59.62|59.32|59.53|59.23|59.63|59.33|59.39|59.09|247
1722443700000|2024-07-31 16:35:00|59.52|59.22|59.44|59.14|59.55|59.25|59.43|59.13|253
1722444000000|2024-07-31 16:40:00|59.43|59.13|59.52|59.22|59.61|59.31|59.42|59.12|260
1722444300000|2024-07-31 16:45:00|59.53|59.23|59.35|59.05|59.56|59.26|59.21|58.91|326
1722444600000|2024-07-31 16:50:00|59.37|59.07|59.25|58.95|59.43|59.13|59.23|58.93|327
1722444900000|2024-07-31 16:55:00|59.26|58.96|59.38|59.08|59.44|59.14|59.26|58.96|158
1722445200000|2024-07-31 17:00:00|59.37|59.07|59.37|59.07|59.39|59.09|59.21|58.91|223
1722445500000|2024-07-31 17:05:00|59.38|59.08|59.58|59.28|59.62|59.32|59.37|59.07|175
1722445800000|2024-07-31 17:10:00|59.57|59.27|59.65|59.35|59.71|59.41|59.53|59.23|162
1722446100000|2024-07-31 17:15:00|59.62|59.32|59.67|59.37|59.76|59.46|59.58|59.28|210
1722446400000|2024-07-31 17:20:00|59.68|59.38|59.79|59.49|59.89|59.59|59.63|59.33|300
1722446700000|2024-07-31 17:25:00|59.78|59.48|59.8|59.5|59.81|59.51|59.63|59.33|327
1722447000000|2024-07-31 17:30:00|59.78|59.48|59.83|59.53|59.84|59.54|59.67|59.37|429
1722447300000|2024-07-31 17:35:00|59.82|59.52|59.78|59.48|59.9|59.6|59.76|59.46|378
1722447600000|2024-07-31 17:40:00|59.76|59.46|60.03|59.73|60.03|59.73|59.76|59.46|494
1722447900000|2024-07-31 17:45:00|60.02|59.72|60.04|59.74|60.13|59.83|59.93|59.63|530
1722448200000|2024-07-31 17:50:00|60.03|59.73|59.94|59.64|60.11|59.81|59.94|59.64|439
1722448500000|2024-07-31 17:55:00|59.93|59.63|59.77|59.47|60.02|59.72|59.72|59.42|373
1722448800000|2024-07-31 18:00:00|59.79|59.49|59.74|59.44|59.91|59.61|59.58|59.28|500
1722449100000|2024-07-31 18:05:00|59.75|59.45|59.66|59.36|59.91|59.61|59.63|59.33|393
1722449400000|2024-07-31 18:10:00|59.65|59.35|59.55|59.25|59.68|59.38|59.46|59.16|338
1722449700000|2024-07-31 18:15:00|59.54|59.24|59.52|59.22|59.56|59.26|59.45|59.15|296
1722450000000|2024-07-31 18:20:00|59.51|59.21|59.23|58.93|59.54|59.24|59.23|58.93|284
1722450300000|2024-07-31 18:25:00|59.24|58.94|59.48|59.18|59.55|59.25|59.23|58.93|283
1722450600000|2024-07-31 18:30:00|59.47|59.17|59.8|59.5|59.93|59.63|59.47|59.17|327
1722450900000|2024-07-31 18:35:00|59.79|59.49|59.75|59.45|59.83|59.53|59.63|59.33|389
1722451200000|2024-07-31 18:40:00|59.74|59.44|59.96|59.66|60.14|59.84|59.74|59.44|466
1722451500000|2024-07-31 18:45:00|59.95|59.65|59.95|59.65|60.07|59.77|59.84|59.54|492
1722451800000|2024-07-31 18:50:00|59.96|59.66|60.01|59.71|60.04|59.74|59.91|59.61|348
1722452100000|2024-07-31 18:55:00|60|59.7|59.98|59.68|60.01|59.71|59.91|59.61|344
1722452400000|2024-07-31 19:00:00|59.99|59.69|59.97|59.67|60.12|59.82|59.95|59.65|391
1722452700000|2024-07-31 19:05:00|59.98|59.68|59.63|59.33|60.04|59.74|59.63|59.33|328
1722453000000|2024-07-31 19:10:00|59.64|59.34|59.74|59.44|59.76|59.46|59.56|59.26|291
1722453300000|2024-07-31 19:15:00|59.73|59.43|59.57|59.27|59.77|59.47|59.51|59.21|410
1722453600000|2024-07-31 19:20:00|59.56|59.26|59.44|59.14|59.67|59.37|59.42|59.12|423
1722453900000|2024-07-31 19:25:00|59.43|59.13|59.33|59.03|59.44|59.14|59.21|58.91|453
1722454200000|2024-07-31 19:30:00|59.32|59.02|59.41|59.11|59.45|59.15|59.17|58.87|378
1722454500000|2024-07-31 19:35:00|59.4|59.1|59.09|58.79|59.59|59.29|59.03|58.73|438
1722454800000|2024-07-31 19:40:00|59.08|58.78|59.13|58.83|59.22|58.92|58.94|58.64|458
1722455100000|2024-07-31 19:45:00|59.12|58.82|58.98|58.68|59.14|58.84|58.92|58.62|517
1722455400000|2024-07-31 19:50:00|58.96|58.66|58.85|58.55|58.98|58.68|58.55|58.25|593
1722455700000|2024-07-31 19:55:00|58.84|58.54|58.85|58.55|58.87|58.57|58.72|58.42|563
1722456000000|2024-07-31 20:00:00|58.84|58.54|58.94|58.64|58.97|58.67|58.56|58.26|550
1722456300000|2024-07-31 20:05:00|58.93|58.63|58.78|58.48|58.98|58.68|58.71|58.41|415
1722456600000|2024-07-31 20:10:00|58.79|58.49|58.55|58.25|58.8|58.5|58.4|58.1|436
1722456900000|2024-07-31 20:15:00|58.54|58.24|58.4|58.1|58.76|58.46|58.23|57.93|551
1722457200000|2024-07-31 20:20:00|58.41|58.11|58.54|58.24|58.65|58.35|58.34|58.04|496
1722457500000|2024-07-31 20:25:00|58.53|58.23|58.76|58.46|58.88|58.58|58.48|58.18|397
1722457800000|2024-07-31 20:30:00|58.77|58.47|58.64|58.34|58.78|58.48|58.62|58.32|366
1722458100000|2024-07-31 20:35:00|58.65|58.35|58.52|58.22|58.7|58.4|58.46|58.16|349
1722458400000|2024-07-31 20:40:00|58.53|58.23|58.64|58.34|58.74|58.44|58.53|58.23|295
1722458700000|2024-07-31 20:45:00|58.63|58.33|58.42|58.12|58.67|58.37|58.4|58.1|339
1722459000000|2024-07-31 20:50:00|58.41|58.11|58.24|57.94|58.47|58.17|58.23|57.93|332
1722459300000|2024-07-31 20:55:00|58.25|57.95|58.34|58.04|58.45|58.15|58.17|57.87|316
1722459600000|2024-07-31 21:00:00|58.33|58.03|58.52|58.22|58.61|58.31|58.17|57.87|295
1722459900000|2024-07-31 21:05:00|58.53|58.23|58.54|58.24|58.59|58.29|58.43|58.13|311
1722460200000|2024-07-31 21:10:00|58.55|58.25|58.95|58.65|58.97|58.67|58.55|58.25|182
1722460500000|2024-07-31 21:15:00|58.96|58.66|58.97|58.67|59.1|58.8|58.87|58.57|259
1722460800000|2024-07-31 21:20:00|58.98|58.68|59.08|58.78|59.15|58.85|58.96|58.66|82
1722461100000|2024-07-31 21:25:00|59.07|58.77|58.49|58.19|59.07|58.77|58.49|58.19|157
1722461400000|2024-07-31 21:30:00|58.5|58.2|58.48|58.18|58.73|58.43|58.47|58.17|198
1722461700000|2024-07-31 21:35:00|58.49|58.19|58.57|58.27|58.64|58.34|58.45|58.15|112
1722462000000|2024-07-31 21:40:00|58.56|58.26|58.57|58.27|58.62|58.32|58.54|58.24|94
1722462300000|2024-07-31 21:45:00|58.58|58.28|58.61|58.31|58.62|58.32|58.57|58.27|64
1722462600000|2024-07-31 21:50:00|58.62|58.32|58.81|58.51|58.81|58.51|58.62|58.32|113
1722462900000|2024-07-31 21:55:00|58.8|58.5|59|58.7|59.07|58.77|58.8|58.5|160
1722463200000|2024-07-31 22:00:00|58.99|58.69|59.07|58.77|59.2|58.9|58.98|58.68|319
1722463500000|2024-07-31 22:05:00|59.06|58.76|58.92|58.62|59.18|58.88|58.87|58.57|336
1722463800000|2024-07-31 22:10:00|58.93|58.63|58.92|58.62|58.99|58.69|58.87|58.57|226
1722464100000|2024-07-31 22:15:00|58.93|58.63|58.82|58.52|58.98|58.68|58.82|58.52|207
1722464400000|2024-07-31 22:20:00|58.81|58.51|58.83|58.53|58.85|58.55|58.67|58.37|252
1722464700000|2024-07-31 22:25:00|58.84|58.54|58.75|58.45|58.84|58.54|58.59|58.29|362
1722465000000|2024-07-31 22:30:00|58.74|58.44|58.81|58.51|58.87|58.57|58.66|58.36|323
1722465300000|2024-07-31 22:35:00|58.79|58.49|58.93|58.63|58.98|58.68|58.77|58.47|359
1722465600000|2024-07-31 22:40:00|58.92|58.62|58.94|58.64|58.97|58.67|58.86|58.56|266
1722465900000|2024-07-31 22:45:00|58.93|58.63|59.09|58.79|59.11|58.81|58.92|58.62|331
1722466200000|2024-07-31 22:50:00|59.08|58.78|59.08|58.78|59.13|58.83|59.04|58.74|248
1722466500000|2024-07-31 22:55:00|59.09|58.79|59.08|58.78|59.12|58.82|59.07|58.77|111
1722466800000|2024-07-31 23:00:00|59.07|58.77|58.8|58.5|59.1|58.8|58.79|58.49|351
1722467100000|2024-07-31 23:05:00|58.79|58.49|58.74|58.44|58.84|58.54|58.73|58.43|243
1722467400000|2024-07-31 23:10:00|58.73|58.43|58.61|58.31|58.79|58.49|58.61|58.31|209
1722467700000|2024-07-31 23:15:00|58.62|58.32|58.54|58.24|58.67|58.37|58.54|58.24|274
1722468000000|2024-07-31 23:20:00|58.55|58.25|58.67|58.37|58.7|58.4|58.54|58.24|284
1722468300000|2024-07-31 23:25:00|58.68|58.38|58.79|58.49|58.8|58.5|58.66|58.36|243
1722468600000|2024-07-31 23:30:00|58.78|58.48|58.52|58.22|58.8|58.5|58.52|58.22|161
1722468900000|2024-07-31 23:35:00|58.51|58.21|58.41|58.11|58.59|58.29|58.39|58.09|180
1722469200000|2024-07-31 23:40:00|58.42|58.12|58.58|58.28|58.58|58.28|58.38|58.08|144
1722469500000|2024-07-31 23:45:00|58.57|58.27|58.69|58.39|58.7|58.4|58.55|58.25|105
1722469800000|2024-07-31 23:50:00|58.68|58.38|58.7|58.4|58.76|58.46|58.68|58.38|114
1722470100000|2024-07-31 23:55:00|58.72|58.42|58.57|58.27|58.72|58.42|58.56|58.26|131
1722470400000|2024-08-01 00:00:00|58.56|58.26|58.65|58.35|58.73|58.43|58.54|58.24|339
1722470700000|2024-08-01 00:05:00|58.66|58.36|58.87|58.57|58.87|58.57|58.64|58.34|212
1722471000000|2024-08-01 00:10:00|58.88|58.58|58.57|58.27|58.91|58.61|58.53|58.23|255
1722471300000|2024-08-01 00:15:00|58.58|58.28|58.59|58.29|58.77|58.47|58.52|58.22|293
1722471600000|2024-08-01 00:20:00|58.6|58.3|58.57|58.27|58.69|58.39|58.57|58.27|200
1722471900000|2024-08-01 00:25:00|58.56|58.26|58.22|57.92|58.6|58.3|58.22|57.92|292
1722472200000|2024-08-01 00:30:00|58.21|57.91|58.43|58.13|58.43|58.13|58.12|57.82|311
1722472500000|2024-08-01 00:35:00|58.47|58.17|58.75|58.45|58.77|58.47|58.44|58.14|323
1722472800000|2024-08-01 00:40:00|58.74|58.44|58.55|58.25|58.75|58.45|58.52|58.22|300
1722473100000|2024-08-01 00:45:00|58.54|58.24|58.47|58.17|58.57|58.27|58.35|58.05|367
1722473400000|2024-08-01 00:50:00|58.48|58.18|58.65|58.35|58.74|58.44|58.47|58.17|228
1722473700000|2024-08-01 00:55:00|58.64|58.34|58.82|58.52|58.83|58.53|58.61|58.31|161
1722474000000|2024-08-01 01:00:00|58.78|58.48|58.78|58.48|58.94|58.64|58.72|58.42|366
1722474300000|2024-08-01 01:05:00|58.79|58.49|58.34|58.04|58.79|58.49|58.34|58.04|376
1722474600000|2024-08-01 01:10:00|58.35|58.05|58.45|58.15|58.58|58.28|58.33|58.03|355
1722474900000|2024-08-01 01:15:00|58.46|58.16|58.35|58.05|58.48|58.18|58.32|58.02|310
1722475200000|2024-08-01 01:20:00|58.34|58.04|58.16|57.86|58.43|58.13|58.15|57.85|409
1722475500000|2024-08-01 01:25:00|58.15|57.85|58.47|58.17|58.49|58.19|58.13|57.83|214
1722475800000|2024-08-01 01:30:00|58.48|58.18|58.26|57.96|58.48|58.18|58.23|57.93|264
1722476100000|2024-08-01 01:35:00|58.25|57.95|58.25|57.95|58.26|57.96|57.91|57.61|544
1722476400000|2024-08-01 01:40:00|58.26|57.96|58.71|58.41|58.78|58.48|58.25|57.95|425
1722476700000|2024-08-01 01:45:00|58.7|58.4|58.56|58.26|58.71|58.41|58.53|58.23|381
1722477000000|2024-08-01 01:50:00|58.55|58.25|58.18|57.88|58.63|58.33|58.16|57.86|398
1722477300000|2024-08-01 01:55:00|58.17|57.87|58.12|57.82|58.2|57.9|58.09|57.79|231
1722477600000|2024-08-01 02:00:00|58.14|57.84|57.92|57.62|58.16|57.86|57.8|57.5|332
1722477900000|2024-08-01 02:05:00|57.91|57.61|57.97|57.67|58.03|57.73|57.74|57.44|401
1722478200000|2024-08-01 02:10:00|57.96|57.66|58.09|57.79|58.3|58|57.96|57.66|264
1722478500000|2024-08-01 02:15:00|58.08|57.78|57.68|57.38|58.1|57.8|57.65|57.35|451
1722478800000|2024-08-01 02:20:00|57.71|57.41|57.68|57.38|57.84|57.54|57.54|57.24|528
1722479100000|2024-08-01 02:25:00|57.67|57.37|57.63|57.33|57.83|57.53|57.6|57.3|451
1722479400000|2024-08-01 02:30:00|57.62|57.32|57.69|57.39|57.81|57.51|57.44|57.14|512
1722479700000|2024-08-01 02:35:00|57.68|57.38|57.64|57.34|57.7|57.4|57.47|57.17|507
1722480000000|2024-08-01 02:40:00|57.63|57.33|57.54|57.24|57.66|57.36|57.52|57.22|498
1722480300000|2024-08-01 02:45:00|57.55|57.25|57.35|57.05|57.55|57.25|57.26|56.96|532
1722480600000|2024-08-01 02:50:00|57.32|57.02|57.43|57.13|57.5|57.2|57.3|57|584
1722480900000|2024-08-01 02:55:00|57.45|57.15|57.35|57.05|57.47|57.17|57.32|57.02|480
1722481200000|2024-08-01 03:00:00|57.36|57.06|57.16|56.86|57.36|57.06|57.05|56.75|407
1722481500000|2024-08-01 03:05:00|57.15|56.85|57.02|56.72|57.23|56.93|56.96|56.66|525
1722481800000|2024-08-01 03:10:00|57.03|56.73|57.12|56.82|57.25|56.95|56.98|56.68|532
1722482100000|2024-08-01 03:15:00|57.13|56.83|57.16|56.86|57.25|56.95|57.01|56.71|549
1722482400000|2024-08-01 03:20:00|57.15|56.85|57.19|56.89|57.3|57|57.07|56.77|502
1722482700000|2024-08-01 03:25:00|57.18|56.88|57.46|57.16|57.46|57.16|57.17|56.87|337
1722483000000|2024-08-01 03:30:00|57.48|57.18|57.25|56.95|57.49|57.19|57.23|56.93|448
1722483300000|2024-08-01 03:35:00|57.24|56.94|57.04|56.74|57.29|56.99|57.04|56.74|452
1722483600000|2024-08-01 03:40:00|57.05|56.75|57.08|56.78|57.13|56.83|57.03|56.73|427
1722483900000|2024-08-01 03:45:00|57.07|56.77|57.05|56.75|57.17|56.87|57.04|56.74|348
1722484200000|2024-08-01 03:50:00|57.06|56.76|56.96|56.66|57.1|56.8|56.94|56.64|365
1722484500000|2024-08-01 03:55:00|56.95|56.65|56.95|56.65|56.99|56.69|56.92|56.62|295
1722484800000|2024-08-01 04:00:00|56.93|56.63|56.85|56.55|56.97|56.67|56.85|56.55|409
1722485100000|2024-08-01 04:05:00|56.83|56.53|56.85|56.55|56.99|56.69|56.83|56.53|294
1722485400000|2024-08-01 04:10:00|56.87|56.57|56.82|56.52|56.91|56.61|56.77|56.47|392
1722485700000|2024-08-01 04:15:00|56.79|56.49|56.62|56.32|56.82|56.52|56.56|56.26|521
1722486000000|2024-08-01 04:20:00|56.64|56.34|56.66|56.36|56.79|56.49|56.62|56.32|530
1722486300000|2024-08-01 04:25:00|56.65|56.35|56.51|56.21|56.73|56.43|56.38|56.08|482
1722486600000|2024-08-01 04:30:00|56.5|56.2|56.4|56.1|56.64|56.34|56.28|55.98|589
1722486900000|2024-08-01 04:35:00|56.39|56.09|56.42|56.12|56.47|56.17|56.11|55.81|543
1722487200000|2024-08-01 04:40:00|56.41|56.11|56.28|55.98|56.41|56.11|56.17|55.87|558
1722487500000|2024-08-01 04:45:00|56.26|55.96|55.87|55.57|56.34|56.04|55.75|55.45|684
1722487800000|2024-08-01 04:50:00|55.86|55.56|55.79|55.49|56.03|55.73|55.75|55.45|573
1722488100000|2024-08-01 04:55:00|55.78|55.48|55.93|55.63|55.93|55.63|55.7|55.4|417
1722488400000|2024-08-01 05:00:00|55.91|55.61|55.62|55.32|55.92|55.62|55.56|55.26|569
1722488700000|2024-08-01 05:05:00|55.63|55.33|56.04|55.74|56.04|55.74|55.6|55.3|454
1722489000000|2024-08-01 05:10:00|56.03|55.73|56.21|55.91|56.21|55.91|55.99|55.69|360
1722489300000|2024-08-01 05:15:00|56.2|55.9|56.27|55.97|56.35|56.05|56.13|55.83|467
1722489600000|2024-08-01 05:20:00|56.26|55.96|56.24|55.94|56.33|56.03|56.2|55.9|337
1722489900000|2024-08-01 05:25:00|56.23|55.93|56.33|56.03|56.42|56.12|56.22|55.92|457
1722490200000|2024-08-01 05:30:00|56.32|56.02|56.11|55.81|56.33|56.03|56.09|55.79|406
1722490500000|2024-08-01 05:35:00|56.12|55.82|56.11|55.81|56.21|55.91|56.04|55.74|313
1722490800000|2024-08-01 05:40:00|56.12|55.82|56.11|55.81|56.13|55.83|56.07|55.77|283
1722491100000|2024-08-01 05:45:00|56.12|55.82|56.12|55.82|56.14|55.84|56.05|55.75|352
1722491400000|2024-08-01 05:50:00|56.13|55.83|56.17|55.87|56.32|56.02|56.13|55.83|320
1722491700000|2024-08-01 05:55:00|56.16|55.86|56.11|55.81|56.23|55.93|56.05|55.75|344
1722492000000|2024-08-01 06:00:00|56.1|55.8|56|55.7|56.15|55.85|55.99|55.69|499
1722492300000|2024-08-01 06:05:00|56.01|55.71|55.77|55.47|56.07|55.77|55.77|55.47|394
1722492600000|2024-08-01 06:10:00|55.78|55.48|55.69|55.39|55.8|55.5|55.66|55.36|380
1722492900000|2024-08-01 06:15:00|55.7|55.4|55.72|55.42|55.74|55.44|55.57|55.27|428
1722493200000|2024-08-01 06:20:00|55.73|55.43|55.81|55.51|55.83|55.53|55.7|55.4|351
1722493500000|2024-08-01 06:25:00|55.8|55.5|55.75|55.45|55.83|55.53|55.72|55.42|250
1722493800000|2024-08-01 06:30:00|55.74|55.44|55.74|55.44|55.81|55.51|55.6|55.3|485
1722494100000|2024-08-01 06:35:00|55.73|55.43|55.92|55.62|55.92|55.62|55.71|55.41|489
1722494400000|2024-08-01 06:40:00|55.93|55.63|56.02|55.72|56.04|55.74|55.87|55.57|451
1722494700000|2024-08-01 06:45:00|56.01|55.71|55.82|55.52|56.05|55.75|55.78|55.48|510
1722495000000|2024-08-01 06:50:00|55.84|55.54|55.73|55.43|55.89|55.59|55.7|55.4|548
1722495300000|2024-08-01 06:55:00|55.72|55.42|55.62|55.32|55.8|55.5|55.59|55.29|540
1722495600000|2024-08-01 07:00:00|55.61|55.31|55.67|55.37|55.78|55.48|55.61|55.31|115
1722495900000|2024-08-01 07:05:00|55.66|55.36|55.82|55.52|55.83|55.53|55.65|55.35|107
1722496200000|2024-08-01 07:10:00|55.83|55.53|56.01|55.71|56.06|55.76|55.78|55.48|133
1722496500000|2024-08-01 07:15:00|55.98|55.68|55.91|55.61|56.04|55.74|55.87|55.57|181
1722496800000|2024-08-01 07:20:00|55.92|55.62|55.93|55.63|56.05|55.75|55.89|55.59|233
1722497100000|2024-08-01 07:25:00|55.95|55.65|56.16|55.86|56.17|55.87|55.95|55.65|287
1722497400000|2024-08-01 07:30:00|56.14|55.84|56.22|55.92|56.33|56.03|56|55.7|344
1722497700000|2024-08-01 07:35:00|56.21|55.91|56.06|55.76|56.28|55.98|56.04|55.74|349
1722498000000|2024-08-01 07:40:00|56.05|55.75|55.94|55.64|56.07|55.77|55.93|55.63|353
1722498300000|2024-08-01 07:45:00|55.93|55.63|56.02|55.72|56.09|55.79|55.92|55.62|478
1722498600000|2024-08-01 07:50:00|56.04|55.74|55.77|55.47|56.11|55.81|55.76|55.46|523
1722498900000|2024-08-01 07:55:00|55.76|55.46|55.66|55.36|55.82|55.52|55.63|55.33|559
1722499200000|2024-08-01 08:00:00|55.65|55.35|55.66|55.36|55.69|55.39|55.55|55.25|463
1722499500000|2024-08-01 08:05:00|55.65|55.35|55.78|55.48|55.8|55.5|55.51|55.21|541
1722499800000|2024-08-01 08:10:00|55.8|55.5|55.87|55.57|55.9|55.6|55.75|55.45|494
1722500100000|2024-08-01 08:15:00|55.86|55.56|55.93|55.63|55.98|55.68|55.75|55.45|435
1722500400000|2024-08-01 08:20:00|55.91|55.61|56.09|55.79|56.12|55.82|55.84|55.54|483
1722500700000|2024-08-01 08:25:00|56.08|55.78|56.08|55.78|56.09|55.79|55.95|55.65|329
1722501000000|2024-08-01 08:30:00|56.06|55.76|55.92|55.62|56.12|55.82|55.9|55.6|339
1722501300000|2024-08-01 08:35:00|55.91|55.61|55.96|55.66|56.01|55.71|55.91|55.61|411
1722501600000|2024-08-01 08:40:00|55.95|55.65|55.86|55.56|55.96|55.66|55.79|55.49|382
1722501900000|2024-08-01 08:45:00|55.85|55.55|55.88|55.58|55.9|55.6|55.8|55.5|278
1722502200000|2024-08-01 08:50:00|55.89|55.59|56.03|55.73|56.05|55.75|55.86|55.56|297
1722502500000|2024-08-01 08:55:00|56.02|55.72|55.98|55.68|56.03|55.73|55.91|55.61|238
1722502800000|2024-08-01 09:00:00|55.99|55.69|55.82|55.52|55.99|55.69|55.76|55.46|270
1722503100000|2024-08-01 09:05:00|55.85|55.55|55.93|55.63|55.95|55.65|55.83|55.53|429
1722503400000|2024-08-01 09:10:00|55.92|55.62|56.08|55.78|56.1|55.8|55.83|55.53|450
1722503700000|2024-08-01 09:15:00|56.07|55.77|55.86|55.56|56.08|55.78|55.83|55.53|483
1722504000000|2024-08-01 09:20:00|55.85|55.55|55.8|55.5|55.94|55.64|55.75|55.45|482
1722504300000|2024-08-01 09:25:00|55.78|55.48|55.79|55.49|55.85|55.55|55.73|55.43|378
1722504600000|2024-08-01 09:30:00|55.77|55.47|55.82|55.52|55.87|55.57|55.68|55.38|422
1722504900000|2024-08-01 09:35:00|55.81|55.51|55.88|55.58|55.91|55.61|55.75|55.45|399
1722505200000|2024-08-01 09:40:00|55.87|55.57|55.76|55.46|55.92|55.62|55.72|55.42|367
1722505500000|2024-08-01 09:45:00|55.78|55.48|55.67|55.37|55.8|55.5|55.66|55.36|421
1722505800000|2024-08-01 09:50:00|55.65|55.35|55.64|55.34|55.7|55.4|55.52|55.22|365
1722506100000|2024-08-01 09:55:00|55.63|55.33|55.65|55.35|55.72|55.42|55.61|55.31|278
1722506400000|2024-08-01 10:00:00|55.64|55.34|55.48|55.18|55.66|55.36|55.46|55.16|333
1722506700000|2024-08-01 10:05:00|55.49|55.19|55.73|55.43|55.74|55.44|55.48|55.18|239
1722507000000|2024-08-01 10:10:00|55.74|55.44|55.72|55.42|55.85|55.55|55.7|55.4|247
1722507300000|2024-08-01 10:15:00|55.71|55.41|55.66|55.36|55.75|55.45|55.59|55.29|57
1722507600000|2024-08-01 10:20:00|55.65|55.35|55.69|55.39|55.72|55.42|55.57|55.27|308
1722507900000|2024-08-01 10:25:00|55.68|55.38|55.77|55.47|55.79|55.49|55.66|55.36|212
1722508200000|2024-08-01 10:30:00|55.76|55.46|55.68|55.38|55.77|55.47|55.64|55.34|268
1722508500000|2024-08-01 10:35:00|55.69|55.39|55.75|55.45|55.85|55.55|55.69|55.39|249
1722508800000|2024-08-01 10:40:00|55.74|55.44|55.66|55.36|55.75|55.45|55.62|55.32|239
1722509100000|2024-08-01 10:45:00|55.65|55.35|55.69|55.39|55.75|55.45|55.64|55.34|227
1722509400000|2024-08-01 10:50:00|55.68|55.38|55.78|55.48|55.79|55.49|55.63|55.33|192
1722509700000|2024-08-01 10:55:00|55.79|55.49|55.79|55.49|55.87|55.57|55.76|55.46|178
1722510000000|2024-08-01 11:00:00|55.78|55.48|55.8|55.5|55.86|55.56|55.72|55.42|312
1722510300000|2024-08-01 11:05:00|55.81|55.51|55.73|55.43|55.81|55.51|55.7|55.4|261
1722510600000|2024-08-01 11:10:00|55.74|55.44|55.66|55.36|55.77|55.47|55.64|55.34|331
1722510900000|2024-08-01 11:15:00|55.65|55.35|55.8|55.5|55.87|55.57|55.57|55.27|241
1722511200000|2024-08-01 11:20:00|55.79|55.49|55.79|55.49|55.8|55.5|55.66|55.36|316
1722511500000|2024-08-01 11:25:00|55.8|55.5|55.78|55.48|55.87|55.57|55.73|55.43|336
1722511800000|2024-08-01 11:30:00|55.77|55.47|55.76|55.46|55.86|55.56|55.7|55.4|316
1722512100000|2024-08-01 11:35:00|55.75|55.45|55.72|55.42|55.85|55.55|55.72|55.42|240
1722512400000|2024-08-01 11:40:00|55.73|55.43|55.82|55.52|55.85|55.55|55.64|55.34|344
1722512700000|2024-08-01 11:45:00|55.83|55.53|55.81|55.51|55.9|55.6|55.75|55.45|258
1722513000000|2024-08-01 11:50:00|55.83|55.53|55.88|55.58|55.96|55.66|55.79|55.49|314
1722513300000|2024-08-01 11:55:00|55.89|55.59|55.84|55.54|55.89|55.59|55.82|55.52|204
1722513600000|2024-08-01 12:00:00|55.83|55.53|55.88|55.58|55.91|55.61|55.7|55.4|360
1722513900000|2024-08-01 12:05:00|55.91|55.61|55.97|55.67|56|55.7|55.88|55.58|404
1722514200000|2024-08-01 12:10:00|55.98|55.68|56.1|55.8|56.1|55.8|55.9|55.6|308
1722514500000|2024-08-01 12:15:00|56.09|55.79|56.08|55.78|56.24|55.94|56.06|55.76|328
1722514800000|2024-08-01 12:20:00|56.07|55.77|55.88|55.58|56.11|55.81|55.76|55.46|346
1722515100000|2024-08-01 12:25:00|55.87|55.57|55.78|55.48|55.95|55.65|55.77|55.47|322
1722515400000|2024-08-01 12:30:00|55.77|55.47|55.98|55.68|55.99|55.69|55.77|55.47|328
1722515700000|2024-08-01 12:35:00|55.99|55.69|56.01|55.71|56.06|55.76|55.96|55.66|339
1722516000000|2024-08-01 12:40:00|56|55.7|55.86|55.56|56.01|55.71|55.78|55.48|292
1722516300000|2024-08-01 12:45:00|55.85|55.55|55.82|55.52|55.87|55.57|55.78|55.48|275
1722516600000|2024-08-01 12:50:00|55.81|55.51|56.01|55.71|56.03|55.73|55.81|55.51|209
1722516900000|2024-08-01 12:55:00|56.02|55.72|56.01|55.71|56.07|55.77|56|55.7|177
1722517200000|2024-08-01 13:00:00|56|55.7|55.95|55.65|56.11|55.81|55.95|55.65|203
1722517500000|2024-08-01 13:05:00|55.96|55.66|55.86|55.56|56|55.7|55.82|55.52|259
1722517800000|2024-08-01 13:10:00|55.87|55.57|55.85|55.55|55.88|55.58|55.76|55.46|268
1722518100000|2024-08-01 13:15:00|55.86|55.56|55.75|55.45|55.86|55.56|55.72|55.42|232
1722518400000|2024-08-01 13:20:00|55.76|55.46|55.78|55.48|55.79|55.49|55.68|55.38|224
1722518700000|2024-08-01 13:25:00|55.79|55.49|55.78|55.48|55.85|55.55|55.72|55.42|196
1722519000000|2024-08-01 13:30:00|55.77|55.47|55.77|55.47|55.88|55.58|55.75|55.45|238
1722519300000|2024-08-01 13:35:00|55.76|55.46|55.78|55.48|55.78|55.48|55.6|55.3|366
1722519600000|2024-08-01 13:40:00|55.79|55.49|55.94|55.64|55.97|55.67|55.77|55.47|241
1722519900000|2024-08-01 13:45:00|55.93|55.63|56.02|55.72|56.04|55.74|55.79|55.49|274
1722520200000|2024-08-01 13:50:00|56.03|55.73|55.86|55.56|56.03|55.73|55.72|55.42|328
1722520500000|2024-08-01 13:55:00|55.87|55.57|55.78|55.48|55.88|55.58|55.75|55.45|256
1722520800000|2024-08-01 14:00:00|55.77|55.47|55.67|55.37|55.88|55.58|55.66|55.36|353
1722521100000|2024-08-01 14:05:00|55.66|55.36|55.59|55.29|55.69|55.39|55.51|55.21|316
1722521400000|2024-08-01 14:10:00|55.58|55.28|55.52|55.22|55.67|55.37|55.51|55.21|313
1722521700000|2024-08-01 14:15:00|55.53|55.23|55.41|55.11|55.53|55.23|55.36|55.06|423
1722522000000|2024-08-01 14:20:00|55.4|55.1|55.48|55.18|55.51|55.21|55.32|55.02|297
1722522300000|2024-08-01 14:25:00|55.47|55.17|55.18|54.88|55.49|55.19|55.1|54.8|372
1722522600000|2024-08-01 14:30:00|55.17|54.87|55.09|54.79|55.23|54.93|55.07|54.77|429
1722522900000|2024-08-01 14:35:00|55.1|54.8|55.21|54.91|55.21|54.91|55.01|54.71|308
1722523200000|2024-08-01 14:40:00|55.2|54.9|55.06|54.76|55.31|55.01|55.04|54.74|282
1722523500000|2024-08-01 14:45:00|55.05|54.75|54.83|54.53|55.09|54.79|54.7|54.4|549
1722523800000|2024-08-01 14:50:00|54.82|54.52|54.82|54.52|55.03|54.73|54.73|54.43|554
1722524100000|2024-08-01 14:55:00|54.83|54.53|54.52|54.22|54.9|54.6|54.5|54.2|626
1722524400000|2024-08-01 15:00:00|54.51|54.21|54.5|54.2|54.6|54.3|54.14|53.84|735
1722524700000|2024-08-01 15:05:00|54.51|54.21|54.42|54.12|54.61|54.31|54.33|54.03|579
1722525000000|2024-08-01 15:10:00|54.43|54.13|54.29|53.99|54.53|54.23|54.27|53.97|483
1722525300000|2024-08-01 15:15:00|54.28|53.98|54.41|54.11|54.43|54.13|54.19|53.89|548
1722525600000|2024-08-01 15:20:00|54.4|54.1|54.64|54.34|54.7|54.4|54.31|54.01|563
1722525900000|2024-08-01 15:25:00|54.65|54.35|54.37|54.07|54.66|54.36|54.2|53.9|523
1722526200000|2024-08-01 15:30:00|54.36|54.06|54.22|53.92|54.43|54.13|54.02|53.72|634
1722526500000|2024-08-01 15:35:00|54.21|53.91|54.26|53.96|54.47|54.17|54.17|53.87|586
1722526800000|2024-08-01 15:40:00|54.28|53.98|54.13|53.83|54.32|54.02|54.08|53.78|441
1722527100000|2024-08-01 15:45:00|54.12|53.82|54.01|53.71|54.18|53.88|53.95|53.65|449
1722527400000|2024-08-01 15:50:00|54.02|53.72|54.16|53.86|54.19|53.89|53.96|53.66|373
1722527700000|2024-08-01 15:55:00|54.17|53.87|54.03|53.73|54.31|54.01|54.02|53.72|417
1722528000000|2024-08-01 16:00:00|54.04|53.74|53.6|53.3|54.05|53.75|53.19|52.89|731
1722528300000|2024-08-01 16:05:00|53.61|53.31|53.73|53.43|53.94|53.64|53.45|53.15|619
1722528600000|2024-08-01 16:10:00|53.72|53.42|53.44|53.14|53.74|53.44|53.37|53.07|679
1722528900000|2024-08-01 16:15:00|53.43|53.13|53.18|52.88|53.47|53.17|53.06|52.76|757
1722529200000|2024-08-01 16:20:00|53.17|52.87|52.94|52.64|53.22|52.92|52.86|52.56|720
1722529500000|2024-08-01 16:25:00|52.93|52.63|52.7|52.4|53.11|52.81|52.4|52.1|764
1722529800000|2024-08-01 16:30:00|52.69|52.39|52.3|52|52.8|52.5|52.1|51.8|823
1722530100000|2024-08-01 16:35:00|52.29|51.99|52.39|52.09|52.54|52.24|52.21|51.91|700
1722530400000|2024-08-01 16:40:00|52.4|52.1|52.88|52.58|52.91|52.61|52.39|52.09|688
1722530700000|2024-08-01 16:45:00|52.87|52.57|52.89|52.59|53|52.7|52.82|52.52|654
1722531000000|2024-08-01 16:50:00|52.87|52.57|52.71|52.41|52.95|52.65|52.65|52.35|581
1722531300000|2024-08-01 16:55:00|52.7|52.4|52.56|52.26|52.78|52.48|52.45|52.15|526
1722531600000|2024-08-01 17:00:00|52.55|52.25|52.3|52|52.56|52.26|52.26|51.96|514
1722531900000|2024-08-01 17:05:00|52.31|52.01|52.17|51.87|52.47|52.17|52.16|51.86|566
1722532200000|2024-08-01 17:10:00|52.18|51.88|52.29|51.99|52.37|52.07|52.09|51.79|653
1722532500000|2024-08-01 17:15:00|52.3|52|52.39|52.09|52.49|52.19|52.28|51.98|619
1722532800000|2024-08-01 17:20:00|52.38|52.08|52.45|52.15|52.59|52.29|52.36|52.06|588
1722533100000|2024-08-01 17:25:00|52.47|52.17|52.42|52.12|52.48|52.18|52.25|51.95|425
1722533400000|2024-08-01 17:30:00|52.41|52.11|52.5|52.2|52.64|52.34|52.41|52.11|291
1722533700000|2024-08-01 17:35:00|52.51|52.21|52.44|52.14|52.54|52.24|52.27|51.97|526
1722534000000|2024-08-01 17:40:00|52.43|52.13|52.3|52|52.46|52.16|52.25|51.95|592
1722534300000|2024-08-01 17:45:00|52.32|52.02|52.37|52.07|52.47|52.17|52.3|52|568
1722534600000|2024-08-01 17:50:00|52.38|52.08|52.2|51.9|52.53|52.23|52.16|51.86|609
1722534900000|2024-08-01 17:55:00|52.21|51.91|52.41|52.11|52.41|52.11|52.16|51.86|547
1722535200000|2024-08-01 18:00:00|52.4|52.1|51.77|51.47|52.4|52.1|51.7|51.4|575
1722535500000|2024-08-01 18:05:00|51.78|51.48|51.37|51.07|52.04|51.74|51.34|51.04|655
1722535800000|2024-08-01 18:10:00|51.33|51.03|51.69|51.39|51.7|51.4|51.05|50.75|838
1722536100000|2024-08-01 18:15:00|51.7|51.4|51.8|51.5|51.97|51.67|51.66|51.36|772
1722536400000|2024-08-01 18:20:00|51.81|51.51|51.95|51.65|51.95|51.65|51.68|51.38|611
1722536700000|2024-08-01 18:25:00|51.96|51.66|51.96|51.66|52.07|51.77|51.8|51.5|441
1722537000000|2024-08-01 18:30:00|51.98|51.68|51.75|51.45|52.02|51.72|51.68|51.38|447
1722537300000|2024-08-01 18:35:00|51.76|51.46|51.48|51.18|51.8|51.5|51.4|51.1|444
1722537600000|2024-08-01 18:40:00|51.47|51.17|51.35|51.05|51.51|51.21|51.28|50.98|593
1722537900000|2024-08-01 18:45:00|51.36|51.06|51.4|51.1|51.5|51.2|51.34|51.04|503
1722538200000|2024-08-01 18:50:00|51.41|51.11|51.52|51.22|51.61|51.31|51.38|51.08|425
1722538500000|2024-08-01 18:55:00|51.53|51.23|51.69|51.39|51.71|51.41|51.51|51.21|309
1722538800000|2024-08-01 19:00:00|51.68|51.38|51.76|51.46|51.77|51.47|51.57|51.27|325
1722539100000|2024-08-01 19:05:00|51.77|51.47|51.88|51.58|51.93|51.63|51.77|51.47|283
1722539400000|2024-08-01 19:10:00|51.89|51.59|52.01|51.71|52.02|51.72|51.82|51.52|268
1722539700000|2024-08-01 19:15:00|52|51.7|51.97|51.67|52.02|51.72|51.84|51.54|345
1722540000000|2024-08-01 19:20:00|51.96|51.66|52.23|51.93|52.27|51.97|51.94|51.64|306
1722540300000|2024-08-01 19:25:00|52.22|51.92|52.22|51.92|52.28|51.98|52.18|51.88|265
1722540600000|2024-08-01 19:30:00|52.21|51.91|52.24|51.94|52.35|52.05|52.2|51.9|365
1722540900000|2024-08-01 19:35:00|52.25|51.95|52.3|52|52.38|52.08|52.2|51.9|366
1722541200000|2024-08-01 19:40:00|52.29|51.99|52.2|51.9|52.3|52|52.17|51.87|382
1722541500000|2024-08-01 19:45:00|52.21|51.91|52.27|51.97|52.31|52.01|52.16|51.86|404
1722541800000|2024-08-01 19:50:00|52.26|51.96|52.27|51.97|52.4|52.1|52.18|51.88|365
1722542100000|2024-08-01 19:55:00|52.28|51.98|52.16|51.86|52.32|52.02|52.16|51.86|317
1722542400000|2024-08-01 20:00:00|52.15|51.85|51.97|51.67|52.15|51.85|51.95|51.65|348
1722542700000|2024-08-01 20:05:00|51.99|51.69|52.03|51.73|52.08|51.78|51.98|51.68|291
1722543000000|2024-08-01 20:10:00|52.04|51.74|52.12|51.82|52.14|51.84|52|51.7|264
1722543300000|2024-08-01 20:15:00|52.11|51.81|51.93|51.63|52.12|51.82|51.9|51.6|316
1722543600000|2024-08-01 20:20:00|51.94|51.64|51.85|51.55|51.94|51.64|51.8|51.5|310
1722543900000|2024-08-01 20:25:00|51.86|51.56|51.81|51.51|51.87|51.57|51.74|51.44|221
1722544200000|2024-08-01 20:30:00|51.8|51.5|51.94|51.64|52.08|51.78|51.74|51.44|377
1722544500000|2024-08-01 20:35:00|51.93|51.63|52.33|52.03|52.49|52.19|51.93|51.63|423
1722544800000|2024-08-01 20:40:00|52.32|52.02|52.43|52.13|52.5|52.2|52.29|51.99|323
1722545100000|2024-08-01 20:45:00|52.42|52.12|52.83|52.53|52.86|52.56|52.42|52.12|392
1722545400000|2024-08-01 20:50:00|52.84|52.54|52.82|52.52|52.93|52.63|52.74|52.44|367
1722545700000|2024-08-01 20:55:00|52.81|52.51|53.16|52.86|53.19|52.89|52.8|52.5|505
1722546000000|2024-08-01 21:00:00|53.17|52.87|53.21|52.91|53.37|53.07|53.11|52.81|279
1722546300000|2024-08-01 21:05:00|53.22|52.92|53.41|53.11|53.42|53.12|53.22|52.92|225
1722546600000|2024-08-01 21:10:00|53.4|53.1|53.58|53.28|53.58|53.28|53.29|52.99|198
1722546900000|2024-08-01 21:15:00|53.57|53.27|53.33|53.03|53.57|53.27|53.26|52.96|256
1722547200000|2024-08-01 21:20:00|53.32|53.02|53.49|53.19|53.51|53.21|53.18|52.88|103
1722547500000|2024-08-01 21:25:00|53.5|53.2|53.88|53.58|53.89|53.59|53.49|53.19|108
1722547800000|2024-08-01 21:30:00|53.87|53.57|53.89|53.59|54.03|53.73|53.84|53.54|126
1722548100000|2024-08-01 21:35:00|53.9|53.6|53.98|53.68|54.04|53.74|53.86|53.56|65
1722548400000|2024-08-01 21:40:00|53.99|53.69|54.01|53.71|54.01|53.71|53.86|53.56|109
1722548700000|2024-08-01 21:45:00|54|53.7|54.13|53.83|54.27|53.97|54|53.7|102
1722549000000|2024-08-01 21:50:00|54.14|53.84|53.82|53.52|54.14|53.84|53.81|53.51|58
1722549300000|2024-08-01 21:55:00|53.83|53.53|53.79|53.49|53.85|53.55|53.71|53.41|161
1722549600000|2024-08-01 22:00:00|53.77|53.47|53.79|53.49|53.8|53.5|53.64|53.34|419
1722549900000|2024-08-01 22:05:00|53.8|53.5|53.96|53.66|53.97|53.67|53.76|53.46|373
1722550200000|2024-08-01 22:10:00|53.97|53.67|54.11|53.81|54.2|53.9|53.94|53.64|321
1722550500000|2024-08-01 22:15:00|54.1|53.8|54.19|53.89|54.22|53.92|54.07|53.77|355
1722550800000|2024-08-01 22:20:00|54.2|53.9|54.48|54.18|54.48|54.18|54.16|53.86|470
1722551100000|2024-08-01 22:25:00|54.47|54.17|54.58|54.28|54.62|54.32|54.45|54.15|328
1722551400000|2024-08-01 22:30:00|54.57|54.27|54.5|54.2|54.61|54.31|54.36|54.06|524
1722551700000|2024-08-01 22:35:00|54.51|54.21|54.43|54.13|54.59|54.29|54.41|54.11|527
1722552000000|2024-08-01 22:40:00|54.44|54.14|54.35|54.05|54.47|54.17|54.31|54.01|405
1722552300000|2024-08-01 22:45:00|54.36|54.06|54.34|54.04|54.39|54.09|54.32|54.02|399
1722552600000|2024-08-01 22:50:00|54.35|54.05|54.58|54.28|54.61|54.31|54.34|54.04|297
1722552900000|2024-08-01 22:55:00|54.57|54.27|54.56|54.26|54.61|54.31|54.41|54.11|334
1722553200000|2024-08-01 23:00:00|54.57|54.27|55.49|55.19|55.49|55.19|54.55|54.25|506
1722553500000|2024-08-01 23:05:00|55.48|55.18|55.05|54.75|55.49|55.19|55.02|54.72|378
1722553800000|2024-08-01 23:10:00|55.06|54.76|55.39|55.09|55.43|55.13|55.06|54.76|447
1722554100000|2024-08-01 23:15:00|55.4|55.1|55.13|54.83|55.46|55.16|55.11|54.81|474
1722554400000|2024-08-01 23:20:00|55.12|54.82|55.08|54.78|55.26|54.96|55.01|54.71|341
1722554700000|2024-08-01 23:25:00|55.09|54.79|54.99|54.69|55.1|54.8|54.87|54.57|309
1722555000000|2024-08-01 23:30:00|55.01|54.71|55.13|54.83|55.18|54.88|54.98|54.68|344
1722555300000|2024-08-01 23:35:00|55.11|54.81|55.37|55.07|55.37|55.07|55.11|54.81|263
1722555600000|2024-08-01 23:40:00|55.36|55.06|55.35|55.05|55.4|55.1|55.32|55.02|260
1722555900000|2024-08-01 23:45:00|55.34|55.04|55.19|54.89|55.42|55.12|55.11|54.81|233
1722556200000|2024-08-01 23:50:00|55.2|54.9|54.97|54.67|55.24|54.94|54.93|54.63|353
1722556500000|2024-08-01 23:55:00|54.96|54.66|54.91|54.61|55.09|54.79|54.86|54.56|366
1722556800000|2024-08-02 00:00:00|54.9|54.6|54.99|54.69|55.07|54.77|54.84|54.54|400
1722557100000|2024-08-02 00:05:00|54.98|54.68|55.06|54.76|55.15|54.85|54.9|54.6|383
1722557400000|2024-08-02 00:10:00|55.05|54.75|55.27|54.97|55.32|55.02|55.04|54.74|355
1722557700000|2024-08-02 00:15:00|55.26|54.96|55.61|55.31|55.62|55.32|55.15|54.85|467
1722558000000|2024-08-02 00:20:00|55.62|55.32|55.51|55.21|55.65|55.35|55.4|55.1|341
1722558300000|2024-08-02 00:25:00|55.5|55.2|55.29|54.99|55.52|55.22|55.28|54.98|280
1722558600000|2024-08-02 00:30:00|55.3|55|55.66|55.36|55.7|55.4|55.21|54.91|473
1722558900000|2024-08-02 00:35:00|55.67|55.37|55.6|55.3|55.78|55.48|55.6|55.3|367
1722559200000|2024-08-02 00:40:00|55.61|55.31|55.32|55.02|55.61|55.31|55.27|54.97|398
1722559500000|2024-08-02 00:45:00|55.33|55.03|55.21|54.91|55.33|55.03|55.2|54.9|315
1722559800000|2024-08-02 00:50:00|55.2|54.9|55.22|54.92|55.24|54.94|55.2|54.9|181
1722560100000|2024-08-02 00:55:00|55.23|54.93|54.86|54.56|55.25|54.95|54.84|54.54|268
1722560400000|2024-08-02 01:00:00|54.85|54.55|54.89|54.59|54.95|54.65|54.76|54.46|257
1722560700000|2024-08-02 01:05:00|54.9|54.6|54.89|54.59|54.96|54.66|54.88|54.58|216
1722561000000|2024-08-02 01:10:00|54.9|54.6|54.97|54.67|54.98|54.68|54.86|54.56|263
1722561300000|2024-08-02 01:15:00|54.96|54.66|54.9|54.6|54.97|54.67|54.89|54.59|232
1722561600000|2024-08-02 01:20:00|54.89|54.59|54.76|54.46|54.92|54.62|54.76|54.46|259
1722561900000|2024-08-02 01:25:00|54.77|54.47|54.66|54.36|54.79|54.49|54.64|54.34|212
1722562200000|2024-08-02 01:30:00|54.65|54.35|54.54|54.24|54.66|54.36|54.46|54.16|335
1722562500000|2024-08-02 01:35:00|54.53|54.23|54.99|54.69|55.09|54.79|54.53|54.23|373
1722562800000|2024-08-02 01:40:00|55|54.7|55.25|54.95|55.29|54.99|54.96|54.66|326
1722563100000|2024-08-02 01:45:00|55.26|54.96|55.23|54.93|55.31|55.01|55.05|54.75|387
1722563400000|2024-08-02 01:50:00|55.24|54.94|55.04|54.74|55.26|54.96|54.99|54.69|300
1722563700000|2024-08-02 01:55:00|55.07|54.77|54.97|54.67|55.14|54.84|54.97|54.67|237
1722564000000|2024-08-02 02:00:00|54.98|54.68|55.16|54.86|55.18|54.88|54.97|54.67|284
1722564300000|2024-08-02 02:05:00|55.17|54.87|55.27|54.97|55.31|55.01|55.11|54.81|435
1722564600000|2024-08-02 02:10:00|55.26|54.96|54.95|54.65|55.31|55.01|54.9|54.6|341
1722564900000|2024-08-02 02:15:00|54.96|54.66|54.86|54.56|55.14|54.84|54.84|54.54|359
1722565200000|2024-08-02 02:20:00|54.87|54.57|54.58|54.28|54.95|54.65|54.55|54.25|436
1722565500000|2024-08-02 02:25:00|54.59|54.29|54.51|54.21|54.69|54.39|54.32|54.02|399
1722565800000|2024-08-02 02:30:00|54.52|54.22|54.26|53.96|54.58|54.28|54.2|53.9|529
1722566100000|2024-08-02 02:35:00|54.27|53.97|54.35|54.05|54.54|54.24|54.27|53.97|458
1722566400000|2024-08-02 02:40:00|54.36|54.06|54.58|54.28|54.71|54.41|54.35|54.05|497
1722566700000|2024-08-02 02:45:00|54.59|54.29|54.59|54.29|54.89|54.59|54.41|54.11|549
1722567000000|2024-08-02 02:50:00|54.58|54.28|54.47|54.17|54.68|54.38|54.4|54.1|513
1722567300000|2024-08-02 02:55:00|54.46|54.16|54.53|54.23|54.6|54.3|54.46|54.16|494
1722567600000|2024-08-02 03:00:00|54.55|54.25|54.49|54.19|54.56|54.26|54.33|54.03|470
1722567900000|2024-08-02 03:05:00|54.48|54.18|54.7|54.4|54.81|54.51|54.46|54.16|525
1722568200000|2024-08-02 03:10:00|54.69|54.39|54.57|54.27|54.71|54.41|54.54|54.24|328
1722568500000|2024-08-02 03:15:00|54.56|54.26|54.74|54.44|54.74|54.44|54.47|54.17|327
1722568800000|2024-08-02 03:20:00|54.73|54.43|54.85|54.55|54.94|54.64|54.67|54.37|331
1722569100000|2024-08-02 03:25:00|54.84|54.54|55.04|54.74|55.04|54.74|54.81|54.51|214
1722569400000|2024-08-02 03:30:00|55.03|54.73|55.02|54.72|55.17|54.87|55|54.7|314
1722569700000|2024-08-02 03:35:00|55.03|54.73|54.77|54.47|55.09|54.79|54.74|54.44|310
1722570000000|2024-08-02 03:40:00|54.78|54.48|54.88|54.58|54.94|54.64|54.7|54.4|264
1722570300000|2024-08-02 03:45:00|54.89|54.59|55.09|54.79|55.17|54.87|54.87|54.57|331
1722570600000|2024-08-02 03:50:00|55.11|54.81|55.28|54.98|55.35|55.05|55.07|54.77|262
1722570900000|2024-08-02 03:55:00|55.29|54.99|55.22|54.92|55.34|55.04|55.21|54.91|332
1722571200000|2024-08-02 04:00:00|55.21|54.91|55.39|55.09|55.45|55.15|55.1|54.8|372
1722571500000|2024-08-02 04:05:00|55.4|55.1|55.08|54.78|55.41|55.11|55.01|54.71|519
1722571800000|2024-08-02 04:10:00|55.1|54.8|55.12|54.82|55.15|54.85|55.01|54.71|259
1722572100000|2024-08-02 04:15:00|55.13|54.83|55.22|54.92|55.25|54.95|55|54.7|318
1722572400000|2024-08-02 04:20:00|55.21|54.91|55.39|55.09|55.41|55.11|55.18|54.88|382
1722572700000|2024-08-02 04:25:00|55.4|55.1|55.11|54.81|55.4|55.1|55.1|54.8|287
1722573000000|2024-08-02 04:30:00|55.13|54.83|54.9|54.6|55.16|54.86|54.86|54.56|438
1722573300000|2024-08-02 04:35:00|54.91|54.61|55.03|54.73|55.04|54.74|54.85|54.55|324
1722573600000|2024-08-02 04:40:00|55.02|54.72|55.11|54.81|55.12|54.82|54.93|54.63|283
1722573900000|2024-08-02 04:45:00|55.12|54.82|54.96|54.66|55.2|54.9|54.96|54.66|437
1722574200000|2024-08-02 04:50:00|54.95|54.65|55.05|54.75|55.06|54.76|54.84|54.54|419
1722574500000|2024-08-02 04:55:00|55.04|54.74|55.18|54.88|55.2|54.9|55.04|54.74|320
1722574800000|2024-08-02 05:00:00|55.19|54.89|55|54.7|55.2|54.9|54.97|54.67|348
1722575100000|2024-08-02 05:05:00|55.01|54.71|54.95|54.65|55.06|54.76|54.9|54.6|238
1722575400000|2024-08-02 05:10:00|54.94|54.64|54.76|54.46|54.95|54.65|54.74|54.44|260
1722575700000|2024-08-02 05:15:00|54.75|54.45|54.65|54.35|54.83|54.53|54.65|54.35|285
1722576000000|2024-08-02 05:20:00|54.66|54.36|54.83|54.53|54.83|54.53|54.61|54.31|259
1722576300000|2024-08-02 05:25:00|54.84|54.54|54.82|54.52|54.93|54.63|54.71|54.41|235
1722576600000|2024-08-02 05:30:00|54.83|54.53|54.52|54.22|54.83|54.53|54.51|54.21|330
1722576900000|2024-08-02 05:35:00|54.53|54.23|54.44|54.14|54.62|54.32|54.41|54.11|386
1722577200000|2024-08-02 05:40:00|54.43|54.13|54.29|53.99|54.45|54.15|54.28|53.98|379
1722577500000|2024-08-02 05:45:00|54.3|54|54.45|54.15|54.47|54.17|54.26|53.96|407
1722577800000|2024-08-02 05:50:00|54.44|54.14|54.25|53.95|54.48|54.18|54.22|53.92|333
1722578100000|2024-08-02 05:55:00|54.24|53.94|54.28|53.98|54.35|54.05|54.14|53.84|322
1722578400000|2024-08-02 06:00:00|54.29|53.99|54.23|53.93|54.42|54.12|54.14|53.84|455
1722578700000|2024-08-02 06:05:00|54.22|53.92|54.11|53.81|54.38|54.08|54.07|53.77|409
1722579000000|2024-08-02 06:10:00|54.12|53.82|54.24|53.94|54.26|53.96|54.03|53.73|407
1722579300000|2024-08-02 06:15:00|54.25|53.95|54.11|53.81|54.33|54.03|53.95|53.65|377
1722579600000|2024-08-02 06:20:00|54.1|53.8|54.05|53.75|54.16|53.86|53.96|53.66|415
1722579900000|2024-08-02 06:25:00|54.04|53.74|53.88|53.58|54.11|53.81|53.83|53.53|400
1722580200000|2024-08-02 06:30:00|53.87|53.57|54.07|53.77|54.12|53.82|53.76|53.46|548
1722580500000|2024-08-02 06:35:00|54.08|53.78|54.36|54.06|54.4|54.1|54.06|53.76|451
1722580800000|2024-08-02 06:40:00|54.38|54.08|54.29|53.99|54.4|54.1|54.21|53.91|421
1722581100000|2024-08-02 06:45:00|54.28|53.98|54.39|54.09|54.53|54.23|54.23|53.93|522
1722581400000|2024-08-02 06:50:00|54.4|54.1|54.56|54.26|54.57|54.27|54.26|53.96|475
1722581700000|2024-08-02 06:55:00|54.57|54.27|54.32|54.02|54.57|54.27|54.29|53.99|403
1722582000000|2024-08-02 07:00:00|54.31|54.01|54.31|54.01|54.38|54.08|54.19|53.89|436
1722582300000|2024-08-02 07:05:00|54.29|53.99|54.09|53.79|54.3|54|54.05|53.75|419
1722582600000|2024-08-02 07:10:00|54.1|53.8|54.03|53.73|54.14|53.84|53.92|53.62|354
1722582900000|2024-08-02 07:15:00|54.04|53.74|53.98|53.68|54.17|53.87|53.84|53.54|482
1722583200000|2024-08-02 07:20:00|53.97|53.67|54.07|53.77|54.19|53.89|53.92|53.62|417
1722583500000|2024-08-02 07:25:00|54.05|53.75|54.18|53.88|54.2|53.9|53.97|53.67|473
1722583800000|2024-08-02 07:30:00|54.16|53.86|54.23|53.93|54.23|53.93|54.05|53.75|506
1722584100000|2024-08-02 07:35:00|54.24|53.94|54.47|54.17|54.5|54.2|54.23|53.93|435
1722584400000|2024-08-02 07:40:00|54.46|54.16|54.5|54.2|54.69|54.39|54.46|54.16|483
1722584700000|2024-08-02 07:45:00|54.49|54.19|54.45|54.15|54.5|54.2|54.32|54.02|349
1722585000000|2024-08-02 07:50:00|54.44|54.14|54.35|54.05|54.48|54.18|54.35|54.05|456
1722585300000|2024-08-02 07:55:00|54.36|54.06|54.32|54.02|54.44|54.14|54.31|54.01|326
1722585600000|2024-08-02 08:00:00|54.31|54.01|54.11|53.81|54.33|54.03|54.11|53.81|426
1722585900000|2024-08-02 08:05:00|54.1|53.8|54.02|53.72|54.22|53.92|53.99|53.69|428
1722586200000|2024-08-02 08:10:00|54.01|53.71|53.86|53.56|54.04|53.74|53.85|53.55|355
1722586500000|2024-08-02 08:15:00|53.87|53.57|53.68|53.38|53.87|53.57|53.67|53.37|327
1722586800000|2024-08-02 08:20:00|53.67|53.37|53.86|53.56|53.94|53.64|53.62|53.32|421
1722587100000|2024-08-02 08:25:00|53.85|53.55|54.02|53.72|54.03|53.73|53.8|53.5|363
1722587400000|2024-08-02 08:30:00|54.01|53.71|53.96|53.66|54.13|53.83|53.89|53.59|505
1722587700000|2024-08-02 08:35:00|53.99|53.69|53.81|53.51|54.09|53.79|53.8|53.5|435
1722588000000|2024-08-02 08:40:00|53.82|53.52|53.98|53.68|54.01|53.71|53.81|53.51|313
1722588300000|2024-08-02 08:45:00|53.99|53.69|53.9|53.6|54.04|53.74|53.84|53.54|377
1722588600000|2024-08-02 08:50:00|53.89|53.59|53.94|53.64|53.97|53.67|53.87|53.57|359
1722588900000|2024-08-02 08:55:00|53.95|53.65|54.18|53.88|54.18|53.88|53.94|53.64|324
1722589200000|2024-08-02 09:00:00|54.19|53.89|54.25|53.95|54.25|53.95|54.02|53.72|405
1722589500000|2024-08-02 09:05:00|54.27|53.97|54.29|53.99|54.33|54.03|54.21|53.91|404
1722589800000|2024-08-02 09:10:00|54.27|53.97|54.21|53.91|54.34|54.04|54.11|53.81|357
1722590100000|2024-08-02 09:15:00|54.22|53.92|54.25|53.95|54.3|54|54.11|53.81|360
1722590400000|2024-08-02 09:20:00|54.24|53.94|54.27|53.97|54.37|54.07|54.21|53.91|270
1722590700000|2024-08-02 09:25:00|54.26|53.96|54.16|53.86|54.3|54|54.1|53.8|358
1722591000000|2024-08-02 09:30:00|54.17|53.87|54.08|53.78|54.28|53.98|54.05|53.75|335
1722591300000|2024-08-02 09:35:00|54.07|53.77|54.24|53.94|54.34|54.04|54.07|53.77|267
1722591600000|2024-08-02 09:40:00|54.25|53.95|54.31|54.01|54.34|54.04|54.13|53.83|309
1722591900000|2024-08-02 09:45:00|54.32|54.02|54.26|53.96|54.43|54.13|54.22|53.92|363
1722592200000|2024-08-02 09:50:00|54.27|53.97|54.26|53.96|54.3|54|54.2|53.9|323
1722592500000|2024-08-02 09:55:00|54.25|53.95|54.24|53.94|54.33|54.03|54.22|53.92|191
1722592800000|2024-08-02 10:00:00|54.23|53.93|54.21|53.91|54.35|54.05|54.16|53.86|228
1722593100000|2024-08-02 10:05:00|54.22|53.92|54.06|53.76|54.23|53.93|54|53.7|327
1722593400000|2024-08-02 10:10:00|54.07|53.77|54.2|53.9|54.29|53.99|54.05|53.75|271
1722593700000|2024-08-02 10:15:00|54.21|53.91|54.21|53.91|54.29|53.99|54.12|53.82|321
1722594000000|2024-08-02 10:20:00|54.22|53.92|54.34|54.04|54.34|54.04|54.12|53.82|326
1722594300000|2024-08-02 10:25:00|54.33|54.03|54.26|53.96|54.42|54.12|54.25|53.95|238
1722594600000|2024-08-02 10:30:00|54.27|53.97|54.1|53.8|54.33|54.03|54.1|53.8|315
1722594900000|2024-08-02 10:35:00|54.11|53.81|54.13|53.83|54.14|53.84|54.02|53.72|388
1722595200000|2024-08-02 10:40:00|54.12|53.82|54.26|53.96|54.28|53.98|54.09|53.79|312
1722595500000|2024-08-02 10:45:00|54.27|53.97|54.37|54.07|54.39|54.09|54.23|53.93|279
1722595800000|2024-08-02 10:50:00|54.38|54.08|54.6|54.3|54.64|54.34|54.35|54.05|267
1722596100000|2024-08-02 10:55:00|54.61|54.31|54.61|54.31|54.75|54.45|54.55|54.25|392
1722596400000|2024-08-02 11:00:00|54.6|54.3|54.85|54.55|54.85|54.55|54.6|54.3|341
1722596700000|2024-08-02 11:05:00|54.84|54.54|54.53|54.23|54.89|54.59|54.53|54.23|406
1722597000000|2024-08-02 11:10:00|54.54|54.24|54.59|54.29|54.65|54.35|54.49|54.19|404
1722597300000|2024-08-02 11:15:00|54.58|54.28|54.69|54.39|54.73|54.43|54.51|54.21|156
1722597600000|2024-08-02 11:20:00|54.66|54.36|54.81|54.51|54.83|54.53|54.63|54.33|84
1722597900000|2024-08-02 11:25:00|54.82|54.52|54.8|54.5|54.97|54.67|54.76|54.46|344
1722598200000|2024-08-02 11:30:00|54.79|54.49|54.77|54.47|54.85|54.55|54.66|54.36|571
1722598500000|2024-08-02 11:35:00|54.78|54.48|54.64|54.34|54.83|54.53|54.63|54.33|468
1722598800000|2024-08-02 11:40:00|54.65|54.35|54.62|54.32|54.68|54.38|54.56|54.26|405
1722599100000|2024-08-02 11:45:00|54.63|54.33|54.76|54.46|54.78|54.48|54.54|54.24|473
1722599400000|2024-08-02 11:50:00|54.75|54.45|54.88|54.58|54.88|54.58|54.71|54.41|487
1722599700000|2024-08-02 11:55:00|54.87|54.57|54.67|54.37|54.88|54.58|54.66|54.36|446
1722600000000|2024-08-02 12:00:00|54.66|54.36|54.83|54.53|54.83|54.53|54.65|54.35|429
1722600300000|2024-08-02 12:05:00|54.84|54.54|54.88|54.58|54.98|54.68|54.81|54.51|511
1722600600000|2024-08-02 12:10:00|54.89|54.59|54.79|54.49|54.9|54.6|54.75|54.45|420
1722600900000|2024-08-02 12:15:00|54.78|54.48|54.88|54.58|54.93|54.63|54.78|54.48|466
1722601200000|2024-08-02 12:20:00|54.89|54.59|54.8|54.5|54.93|54.63|54.7|54.4|434
1722601500000|2024-08-02 12:25:00|54.81|54.51|54.7|54.4|54.88|54.58|54.62|54.32|290
1722601800000|2024-08-02 12:30:00|54.69|54.39|54.78|54.48|55.22|54.92|54.57|54.27|643
1722602100000|2024-08-02 12:35:00|54.76|54.46|54.76|54.46|54.91|54.61|54.64|54.34|705
1722602400000|2024-08-02 12:40:00|54.75|54.45|54.38|54.08|54.79|54.49|54.36|54.06|452
1722602700000|2024-08-02 12:45:00|54.39|54.09|54.85|54.55|54.85|54.55|54.29|53.99|622
1722603000000|2024-08-02 12:50:00|54.84|54.54|54.8|54.5|55.06|54.76|54.77|54.47|571
1722603300000|2024-08-02 12:55:00|54.81|54.51|54.91|54.61|54.93|54.63|54.71|54.41|441
1722603600000|2024-08-02 13:00:00|54.92|54.62|54.96|54.66|55.01|54.71|54.84|54.54|469
1722603900000|2024-08-02 13:05:00|54.94|54.64|54.64|54.34|54.96|54.66|54.62|54.32|440
1722604200000|2024-08-02 13:10:00|54.65|54.35|54.78|54.48|54.82|54.52|54.53|54.23|372
1722604500000|2024-08-02 13:15:00|54.77|54.47|54.87|54.57|54.95|54.65|54.72|54.42|446
1722604800000|2024-08-02 13:20:00|54.88|54.58|54.64|54.34|55.05|54.75|54.61|54.31|372
1722605100000|2024-08-02 13:25:00|54.65|54.35|54.72|54.42|54.77|54.47|54.59|54.29|592
1722605400000|2024-08-02 13:30:00|54.71|54.41|54.96|54.66|55.17|54.87|54.63|54.33|686
1722605700000|2024-08-02 13:35:00|54.97|54.67|55.29|54.99|55.31|55.01|54.94|54.64|632
1722606000000|2024-08-02 13:40:00|55.28|54.98|55.57|55.27|55.68|55.38|55.26|54.96|608
1722606300000|2024-08-02 13:45:00|55.58|55.28|55.66|55.36|55.69|55.39|55.45|55.15|583
1722606600000|2024-08-02 13:50:00|55.67|55.37|55.34|55.04|55.69|55.39|55.34|55.04|608
1722606900000|2024-08-02 13:55:00|55.35|55.05|55.25|54.95|55.5|55.2|55.11|54.81|500
1722607200000|2024-08-02 14:00:00|55.26|54.96|55.01|54.71|55.42|55.12|54.99|54.69|515
1722607500000|2024-08-02 14:05:00|55.02|54.72|54.93|54.63|55.06|54.76|54.84|54.54|540
1722607800000|2024-08-02 14:10:00|54.92|54.62|54.77|54.47|54.92|54.62|54.58|54.28|478
1722608100000|2024-08-02 14:15:00|54.76|54.46|54.69|54.39|54.96|54.66|54.58|54.28|568
1722608400000|2024-08-02 14:20:00|54.7|54.4|54.62|54.32|54.86|54.56|54.59|54.29|572
1722608700000|2024-08-02 14:25:00|54.63|54.33|54.84|54.54|54.89|54.59|54.59|54.29|502
1722609000000|2024-08-02 14:30:00|54.83|54.53|53.97|53.67|55|54.7|53.91|53.61|571
1722609300000|2024-08-02 14:35:00|54|53.7|53.75|53.45|54|53.7|53.62|53.32|685
1722609600000|2024-08-02 14:40:00|53.74|53.44|53.2|52.9|53.77|53.47|53.16|52.86|590
1722609900000|2024-08-02 14:45:00|53.19|52.89|53.08|52.78|53.37|53.07|53.03|52.73|567
1722610200000|2024-08-02 14:50:00|53.1|52.8|52.66|52.36|53.18|52.88|52.54|52.24|649
1722610500000|2024-08-02 14:55:00|52.67|52.37|52.54|52.24|52.78|52.48|52.43|52.13|719
1722610800000|2024-08-02 15:00:00|52.55|52.25|52.15|51.85|52.69|52.39|52.12|51.82|634
1722611100000|2024-08-02 15:05:00|52.16|51.86|51.7|51.4|52.31|52.01|51.65|51.35|715
1722611400000|2024-08-02 15:10:00|51.68|51.38|51.37|51.07|51.89|51.59|51.36|51.06|638
1722611700000|2024-08-02 15:15:00|51.36|51.06|51.46|51.16|51.66|51.36|51.32|51.02|686
1722612000000|2024-08-02 15:20:00|51.45|51.15|51.07|50.77|51.49|51.19|50.64|50.34|602
1722612300000|2024-08-02 15:25:00|51.08|50.78|50.88|50.58|51.14|50.84|50.51|50.21|625
1722612600000|2024-08-02 15:30:00|50.9|50.6|51.32|51.02|51.41|51.11|50.74|50.44|607
1722612900000|2024-08-02 15:35:00|51.31|51.01|51.82|51.52|51.91|51.61|51.3|51|575
1722613200000|2024-08-02 15:40:00|51.83|51.53|51.98|51.68|52|51.7|51.75|51.45|532
1722613500000|2024-08-02 15:45:00|51.99|51.69|51.65|51.35|52.05|51.75|51.56|51.26|492
1722613800000|2024-08-02 15:50:00|51.66|51.36|51.52|51.22|51.75|51.45|51.51|51.21|494
1722614100000|2024-08-02 15:55:00|51.53|51.23|51.63|51.33|51.91|51.61|51.49|51.19|438
1722614400000|2024-08-02 16:00:00|51.62|51.32|51.71|51.41|51.72|51.42|51.3|51|531
1722614700000|2024-08-02 16:05:00|51.7|51.4|51.46|51.16|51.89|51.59|51.42|51.12|543
1722615000000|2024-08-02 16:10:00|51.47|51.17|51.41|51.11|51.57|51.27|51.33|51.03|527
1722615300000|2024-08-02 16:15:00|51.4|51.1|51.34|51.04|51.56|51.26|51.27|50.97|613
1722615600000|2024-08-02 16:20:00|51.33|51.03|51.14|50.84|51.41|51.11|51.11|50.81|586
1722615900000|2024-08-02 16:25:00|51.12|50.82|51.04|50.74|51.17|50.87|50.96|50.66|548
1722616200000|2024-08-02 16:30:00|51.05|50.75|51.21|50.91|51.27|50.97|50.95|50.65|585
1722616500000|2024-08-02 16:35:00|51.2|50.9|51.47|51.17|51.49|51.19|51.1|50.8|551
1722616800000|2024-08-02 16:40:00|51.46|51.16|51.69|51.39|51.73|51.43|51.45|51.15|607
1722617100000|2024-08-02 16:45:00|51.7|51.4|51.72|51.42|51.78|51.48|51.56|51.26|597
1722617400000|2024-08-02 16:50:00|51.71|51.41|51.46|51.16|51.72|51.42|51.41|51.11|390
1722617700000|2024-08-02 16:55:00|51.45|51.15|51.53|51.23|51.54|51.24|51.38|51.08|454
1722618000000|2024-08-02 17:00:00|51.54|51.24|51.55|51.25|51.8|51.5|51.49|51.19|475
1722618300000|2024-08-02 17:05:00|51.57|51.27|51.83|51.53|51.85|51.55|51.52|51.22|413
1722618600000|2024-08-02 17:10:00|51.84|51.54|51.94|51.64|51.98|51.68|51.71|51.41|438
1722618900000|2024-08-02 17:15:00|51.93|51.63|51.88|51.58|51.96|51.66|51.75|51.45|526
1722619200000|2024-08-02 17:20:00|51.89|51.59|51.84|51.54|51.93|51.63|51.79|51.49|548
1722619500000|2024-08-02 17:25:00|51.82|51.52|51.93|51.63|51.94|51.64|51.77|51.47|587
1722619800000|2024-08-02 17:30:00|51.92|51.62|52.22|51.92|52.26|51.96|51.9|51.6|437
1722620100000|2024-08-02 17:35:00|52.21|51.91|52.28|51.98|52.28|51.98|52.09|51.79|596
1722620400000|2024-08-02 17:40:00|52.25|51.95|52.3|52|52.46|52.16|52.23|51.93|562
1722620700000|2024-08-02 17:45:00|52.31|52.01|52.08|51.78|52.42|52.12|52.07|51.77|669
1722621000000|2024-08-02 17:50:00|52.12|51.82|52.11|51.81|52.37|52.07|52.07|51.77|548
1722621300000|2024-08-02 17:55:00|52.07|51.77|52.24|51.94|52.32|52.02|52.07|51.77|559
1722621600000|2024-08-02 18:00:00|52.25|51.95|52.02|51.72|52.33|52.03|52.01|51.71|283
1722621900000|2024-08-02 18:05:00|52.03|51.73|51.96|51.66|52.06|51.76|51.79|51.49|206
1722622200000|2024-08-02 18:10:00|51.97|51.67|51.87|51.57|52.11|51.81|51.86|51.56|324
1722622500000|2024-08-02 18:15:00|51.88|51.58|51.72|51.42|51.91|51.61|51.67|51.37|381
1722622800000|2024-08-02 18:20:00|51.74|51.44|51.76|51.46|51.82|51.52|51.67|51.37|444
1722623100000|2024-08-02 18:25:00|51.75|51.45|51.55|51.25|51.77|51.47|51.45|51.15|483
1722623400000|2024-08-02 18:30:00|51.53|51.23|51.69|51.39|51.74|51.44|51.46|51.16|572
1722623700000|2024-08-02 18:35:00|51.68|51.38|51.34|51.04|51.69|51.39|51.24|50.94|563
1722624000000|2024-08-02 18:40:00|51.35|51.05|51.23|50.93|51.36|51.06|51.19|50.89|602
1722624300000|2024-08-02 18:45:00|51.24|50.94|51.09|50.79|51.3|51|51.06|50.76|343
1722624600000|2024-08-02 18:50:00|51.12|50.82|51.25|50.95|51.27|50.97|50.98|50.68|173
1722624900000|2024-08-02 18:55:00|51.27|50.97|51.05|50.75|51.31|51.01|51.03|50.73|644
1722625200000|2024-08-02 19:00:00|51.03|50.73|50.68|50.38|51.1|50.8|50.64|50.34|689
1722625500000|2024-08-02 19:05:00|50.65|50.35|50.69|50.39|50.81|50.51|50.53|50.23|720
1722625800000|2024-08-02 19:10:00|50.7|50.4|50.68|50.38|50.83|50.53|50.63|50.33|664
1722626100000|2024-08-02 19:15:00|50.71|50.41|50.95|50.65|51.06|50.76|50.62|50.32|375
1722626400000|2024-08-02 19:20:00|50.96|50.66|51.01|50.71|51.03|50.73|50.85|50.55|429
1722626700000|2024-08-02 19:25:00|51.02|50.72|50.85|50.55|51.02|50.72|50.76|50.46|418
1722627000000|2024-08-02 19:30:00|50.84|50.54|51.02|50.72|51.04|50.74|50.71|50.41|512
1722627300000|2024-08-02 19:35:00|51.03|50.73|50.95|50.65|51.12|50.82|50.91|50.61|521
1722627600000|2024-08-02 19:40:00|50.94|50.64|51.31|51.01|51.33|51.03|50.89|50.59|476
1722627900000|2024-08-02 19:45:00|51.3|51|51.24|50.94|51.33|51.03|51.17|50.87|599
1722628200000|2024-08-02 19:50:00|51.25|50.95|51.49|51.19|51.62|51.32|51.21|50.91|536
1722628500000|2024-08-02 19:55:00|51.5|51.2|51.52|51.22|51.78|51.48|51.43|51.13|521
1722628800000|2024-08-02 20:00:00|51.53|51.23|52|51.7|52.03|51.73|51.48|51.18|542
1722629100000|2024-08-02 20:05:00|52.01|51.71|52.24|51.94|52.43|52.13|51.99|51.69|480
1722629400000|2024-08-02 20:10:00|52.23|51.93|52.07|51.77|52.23|51.93|51.97|51.67|458
1722629700000|2024-08-02 20:15:00|52.06|51.76|52.22|51.92|52.25|51.95|51.97|51.67|297
1722630000000|2024-08-02 20:20:00|52.21|51.91|51.84|51.54|52.22|51.92|51.76|51.46|365
1722630300000|2024-08-02 20:25:00|51.83|51.53|52.13|51.83|52.16|51.86|51.61|51.31|402
1722630600000|2024-08-02 20:30:00|52.12|51.82|52.27|51.97|52.48|52.18|52.02|51.72|464
1722630900000|2024-08-02 20:35:00|52.28|51.98|52.45|52.15|52.57|52.27|52.25|51.95|449
1722631200000|2024-08-02 20:40:00|52.46|52.16|52.54|52.24|52.56|52.26|52.39|52.09|382
1722631500000|2024-08-02 20:45:00|52.53|52.23|52.38|52.08|52.62|52.32|52.35|52.05|318
1722631800000|2024-08-02 20:50:00|52.37|52.07|52.13|51.83|52.43|52.13|52.13|51.83|182
1722632100000|2024-08-02 20:55:00|52.12|51.82|52.14|51.84|52.21|51.91|51.97|51.67|136
1722668400000|2024-08-03 07:00:00|51.97|51.67|52.01|51.71|52.02|51.72|51.92|51.62|58
1722668700000|2024-08-03 07:05:00|52|51.7|52.04|51.74|52.18|51.88|52|51.7|86
1722669000000|2024-08-03 07:10:00|52.03|51.73|52.01|51.71|52.06|51.76|51.92|51.62|89
1722669300000|2024-08-03 07:15:00|52.02|51.72|52.01|51.71|52.07|51.77|51.98|51.68|60
1722669600000|2024-08-03 07:20:00|52|51.7|52.04|51.74|52.06|51.76|51.93|51.63|137
1722669900000|2024-08-03 07:25:00|52.03|51.73|52.25|51.95|52.26|51.96|52.02|51.72|77
1722670200000|2024-08-03 07:30:00|52.26|51.96|52.3|52|52.3|52|52.15|51.85|100
1722670500000|2024-08-03 07:35:00|52.32|52.02|52.17|51.87|52.33|52.03|52.17|51.87|56
1722670800000|2024-08-03 07:40:00|52.18|51.88|52.16|51.86|52.24|51.94|52.14|51.84|63
1722671100000|2024-08-03 07:45:00|52.15|51.85|51.99|51.69|52.18|51.88|51.95|51.65|88
1722671400000|2024-08-03 07:50:00|51.98|51.68|52.08|51.78|52.11|51.81|51.98|51.68|91
1722671700000|2024-08-03 07:55:00|52.07|51.77|52.08|51.78|52.16|51.86|52.06|51.76|50
1722672000000|2024-08-03 08:00:00|52.07|51.77|51.95|51.65|52.09|51.79|51.95|51.65|98
1722672300000|2024-08-03 08:05:00|51.94|51.64|52.2|51.9|52.2|51.9|51.92|51.62|81
1722672600000|2024-08-03 08:10:00|52.19|51.89|52.15|51.85|52.25|51.95|52.13|51.83|66
1722672900000|2024-08-03 08:15:00|52.14|51.84|51.86|51.56|52.14|51.84|51.86|51.56|148
1722673200000|2024-08-03 08:20:00|51.87|51.57|51.93|51.63|51.98|51.68|51.85|51.55|96
1722673500000|2024-08-03 08:25:00|51.92|51.62|52.02|51.72|52.18|51.88|51.89|51.59|133
1722673800000|2024-08-03 08:30:00|52.03|51.73|51.89|51.59|52.05|51.75|51.85|51.55|151
1722674100000|2024-08-03 08:35:00|51.9|51.6|51.94|51.64|52|51.7|51.87|51.57|143
1722674400000|2024-08-03 08:40:00|51.95|51.65|51.84|51.54|51.96|51.66|51.79|51.49|156
1722674700000|2024-08-03 08:45:00|51.83|51.53|51.89|51.59|51.94|51.64|51.71|51.41|167
1722675000000|2024-08-03 08:50:00|51.88|51.58|51.95|51.65|51.95|51.65|51.84|51.54|124
1722675300000|2024-08-03 08:55:00|51.96|51.66|52.14|51.84|52.18|51.88|51.93|51.63|127
1722675600000|2024-08-03 09:00:00|52.15|51.85|51.97|51.67|52.17|51.87|51.94|51.64|99
1722675900000|2024-08-03 09:05:00|51.98|51.68|51.8|51.5|52.03|51.73|51.8|51.5|128
1722676200000|2024-08-03 09:10:00|51.82|51.52|51.93|51.63|51.94|51.64|51.74|51.44|146
1722676500000|2024-08-03 09:15:00|51.92|51.62|51.82|51.52|51.97|51.67|51.81|51.51|93
1722676800000|2024-08-03 09:20:00|51.81|51.51|52.06|51.76|52.06|51.76|51.81|51.51|105
1722677100000|2024-08-03 09:25:00|52.05|51.75|52.04|51.74|52.08|51.78|51.96|51.66|108
1722677400000|2024-08-03 09:30:00|52.05|51.75|52.19|51.89|52.2|51.9|51.94|51.64|118
1722677700000|2024-08-03 09:35:00|52.18|51.88|52.04|51.74|52.18|51.88|52.04|51.74|72
1722678000000|2024-08-03 09:40:00|52.05|51.75|52.15|51.85|52.23|51.93|51.99|51.69|92
1722678300000|2024-08-03 09:45:00|52.14|51.84|52.24|51.94|52.28|51.98|52.1|51.8|88
1722678600000|2024-08-03 09:50:00|52.23|51.93|52.12|51.82|52.23|51.93|52.07|51.77|129
1722678900000|2024-08-03 09:55:00|52.11|51.81|52.11|51.81|52.14|51.84|52.01|51.71|97
1722679200000|2024-08-03 10:00:00|52.1|51.8|52.06|51.76|52.2|51.9|52.06|51.76|135
1722679500000|2024-08-03 10:05:00|52.05|51.75|52.1|51.8|52.13|51.83|52.04|51.74|126
1722679800000|2024-08-03 10:10:00|52.11|51.81|52.16|51.86|52.18|51.88|52.11|51.81|54
1722680100000|2024-08-03 10:15:00|52.17|51.87|52.11|51.81|52.25|51.95|52.07|51.77|106
1722680400000|2024-08-03 10:20:00|52.1|51.8|52.04|51.74|52.1|51.8|51.94|51.64|80
1722680700000|2024-08-03 10:25:00|52.03|51.73|52.03|51.73|52.08|51.78|52|51.7|119
1722681000000|2024-08-03 10:30:00|52.04|51.74|52.17|51.87|52.27|51.97|52.04|51.74|89
1722681300000|2024-08-03 10:35:00|52.18|51.88|52.33|52.03|52.38|52.08|52.17|51.87|129
1722681600000|2024-08-03 10:40:00|52.34|52.04|52.33|52.03|52.43|52.13|52.28|51.98|105
1722681900000|2024-08-03 10:45:00|52.34|52.04|52.3|52|52.39|52.09|52.24|51.94|120
1722682200000|2024-08-03 10:50:00|52.29|51.99|52.32|52.02|52.37|52.07|52.28|51.98|86
1722682500000|2024-08-03 10:55:00|52.31|52.01|52.25|51.95|52.36|52.06|52.25|51.95|83
1722682800000|2024-08-03 11:00:00|52.24|51.94|52.21|51.91|52.29|51.99|52.19|51.89|103
1722683100000|2024-08-03 11:05:00|52.22|51.92|52.18|51.88|52.25|51.95|52.16|51.86|62
1722683400000|2024-08-03 11:10:00|52.19|51.89|52.28|51.98|52.28|51.98|52.19|51.89|91
1722683700000|2024-08-03 11:15:00|52.29|51.99|52.27|51.97|52.33|52.03|52.21|51.91|99
1722684000000|2024-08-03 11:20:00|52.26|51.96|52.33|52.03|52.39|52.09|52.26|51.96|79
1722684300000|2024-08-03 11:25:00|52.32|52.02|52.24|51.94|52.33|52.03|52.23|51.93|67
1722684600000|2024-08-03 11:30:00|52.25|51.95|52.18|51.88|52.28|51.98|52.18|51.88|77
1722684900000|2024-08-03 11:35:00|52.19|51.89|52.17|51.87|52.26|51.96|52.14|51.84|104
1722685200000|2024-08-03 11:40:00|52.18|51.88|52.19|51.89|52.19|51.89|52.13|51.83|65
1722685500000|2024-08-03 11:45:00|52.18|51.88|52.26|51.96|52.29|51.99|52.18|51.88|99
1722685800000|2024-08-03 11:50:00|52.27|51.97|52.11|51.81|52.27|51.97|52.04|51.74|92
1722686100000|2024-08-03 11:55:00|52.12|51.82|52.13|51.83|52.16|51.86|52.1|51.8|55
1722686400000|2024-08-03 12:00:00|52.14|51.84|52.16|51.86|52.18|51.88|52.11|51.81|118
1722686700000|2024-08-03 12:05:00|52.17|51.87|52.17|51.87|52.18|51.88|52.09|51.79|76
1722687000000|2024-08-03 12:10:00|52.18|51.88|52.19|51.89|52.2|51.9|52.15|51.85|54
1722687300000|2024-08-03 12:15:00|52.18|51.88|52.24|51.94|52.24|51.94|52.09|51.79|115
1722687600000|2024-08-03 12:20:00|52.23|51.93|52.36|52.06|52.39|52.09|52.19|51.89|161
1722687900000|2024-08-03 12:25:00|52.35|52.05|52.5|52.2|52.52|52.22|52.34|52.04|138
1722688200000|2024-08-03 12:30:00|52.51|52.21|52.5|52.2|52.61|52.31|52.44|52.14|153
1722688500000|2024-08-03 12:35:00|52.49|52.19|52.49|52.19|52.53|52.23|52.39|52.09|141
1722688800000|2024-08-03 12:40:00|52.5|52.2|52.3|52|52.5|52.2|52.28|51.98|90
1722689100000|2024-08-03 12:45:00|52.29|51.99|52.19|51.89|52.29|51.99|52.18|51.88|135
1722689400000|2024-08-03 12:50:00|52.2|51.9|52.18|51.88|52.25|51.95|52.14|51.84|98
1722689700000|2024-08-03 12:55:00|52.19|51.89|52.19|51.89|52.2|51.9|52.14|51.84|54
1722690000000|2024-08-03 13:00:00|52.18|51.88|52.1|51.8|52.25|51.95|52.08|51.78|147
1722690300000|2024-08-03 13:05:00|52.11|51.81|52.19|51.89|52.2|51.9|52.11|51.81|87
1722690600000|2024-08-03 13:10:00|52.18|51.88|52.24|51.94|52.25|51.95|52.15|51.85|89
1722690900000|2024-08-03 13:15:00|52.25|51.95|52.13|51.83|52.27|51.97|52.08|51.78|89
1722691200000|2024-08-03 13:20:00|52.12|51.82|52.09|51.79|52.17|51.87|52.06|51.76|125
1722691500000|2024-08-03 13:25:00|52.1|51.8|51.93|51.63|52.16|51.86|51.93|51.63|92
1722691800000|2024-08-03 13:30:00|51.94|51.64|52.1|51.8|52.13|51.83|51.94|51.64|97
1722692100000|2024-08-03 13:35:00|52.09|51.79|51.94|51.64|52.1|51.8|51.92|51.62|112
1722692400000|2024-08-03 13:40:00|51.95|51.65|51.84|51.54|51.98|51.68|51.83|51.53|104
1722692700000|2024-08-03 13:45:00|51.85|51.55|51.89|51.59|51.94|51.64|51.81|51.51|183
1722693000000|2024-08-03 13:50:00|51.88|51.58|51.96|51.66|51.99|51.69|51.87|51.57|122
1722693300000|2024-08-03 13:55:00|51.95|51.65|51.96|51.66|51.96|51.66|51.92|51.62|110
1722693600000|2024-08-03 14:00:00|51.95|51.65|52.02|51.72|52.07|51.77|51.94|51.64|145
1722693900000|2024-08-03 14:05:00|52.03|51.73|52.06|51.76|52.2|51.9|52.03|51.73|141
1722694200000|2024-08-03 14:10:00|52.04|51.74|52.11|51.81|52.17|51.87|51.95|51.65|162
1722694500000|2024-08-03 14:15:00|52.1|51.8|52.07|51.77|52.26|51.96|52.06|51.76|169
1722694800000|2024-08-03 14:20:00|52.08|51.78|52.03|51.73|52.1|51.8|51.99|51.69|156
1722695100000|2024-08-03 14:25:00|52.05|51.75|52.2|51.9|52.21|51.91|52.04|51.74|128
1722695400000|2024-08-03 14:30:00|52.19|51.89|52.19|51.89|52.26|51.96|52.08|51.78|129
1722695700000|2024-08-03 14:35:00|52.2|51.9|52.08|51.78|52.26|51.96|52.08|51.78|141
1722696000000|2024-08-03 14:40:00|52.07|51.77|52.09|51.79|52.1|51.8|52.04|51.74|105
1722696300000|2024-08-03 14:45:00|52.1|51.8|52.01|51.71|52.1|51.8|51.95|51.65|131
1722696600000|2024-08-03 14:50:00|52.02|51.72|51.95|51.65|52.07|51.77|51.95|51.65|122
1722696900000|2024-08-03 14:55:00|51.94|51.64|51.84|51.54|51.96|51.66|51.77|51.47|149
1722697200000|2024-08-03 15:00:00|51.83|51.53|51.85|51.55|51.89|51.59|51.71|51.41|116
1722697500000|2024-08-03 15:05:00|51.86|51.56|51.87|51.57|51.98|51.68|51.8|51.5|92
1722697800000|2024-08-03 15:10:00|51.86|51.56|51.76|51.46|51.9|51.6|51.75|51.45|99
1722698100000|2024-08-03 15:15:00|51.77|51.47|51.54|51.24|51.78|51.48|51.53|51.23|224
1722698400000|2024-08-03 15:20:00|51.55|51.25|51.37|51.07|51.56|51.26|51.34|51.04|282
1722698700000|2024-08-03 15:25:00|51.38|51.08|51.16|50.86|51.38|51.08|51.13|50.83|176
1722699000000|2024-08-03 15:30:00|51.15|50.85|51.1|50.8|51.34|51.04|51.06|50.76|248
1722699300000|2024-08-03 15:35:00|51.11|50.81|51|50.7|51.22|50.92|50.98|50.68|238
1722699600000|2024-08-03 15:40:00|51.01|50.71|50.96|50.66|51.15|50.85|50.84|50.54|222
1722699900000|2024-08-03 15:45:00|50.97|50.67|50.75|50.45|50.97|50.67|50.68|50.38|338
1722700200000|2024-08-03 15:50:00|50.76|50.46|50.67|50.37|50.79|50.49|50.61|50.31|217
1722700500000|2024-08-03 15:55:00|50.68|50.38|50.53|50.23|50.68|50.38|50.48|50.18|269
1722700800000|2024-08-03 16:00:00|50.5|50.2|50.43|50.13|50.64|50.34|50.37|50.07|358
1722701100000|2024-08-03 16:05:00|50.44|50.14|50.41|50.11|50.58|50.28|50.26|49.96|352
1722701400000|2024-08-03 16:10:00|50.42|50.12|50.32|50.02|50.5|50.2|50.31|50.01|289
1722701700000|2024-08-03 16:15:00|50.31|50.01|49.95|49.65|50.42|50.12|49.83|49.53|445
1722702000000|2024-08-03 16:20:00|49.96|49.66|49.69|49.39|50.07|49.77|49.69|49.39|368
1722702300000|2024-08-03 16:25:00|49.7|49.4|50.21|49.91|50.22|49.92|49.56|49.26|419
1722702600000|2024-08-03 16:30:00|50.23|49.93|50.59|50.29|50.62|50.32|50.15|49.85|474
1722702900000|2024-08-03 16:35:00|50.57|50.27|50.19|49.89|50.61|50.31|50.07|49.77|379
1722703200000|2024-08-03 16:40:00|50.21|49.91|49.96|49.66|50.22|49.92|49.8|49.5|385
1722703500000|2024-08-03 16:45:00|49.97|49.67|49.81|49.51|49.99|49.69|49.72|49.42|454
1722703800000|2024-08-03 16:50:00|49.82|49.52|49.92|49.62|50.16|49.86|49.78|49.48|386
1722704100000|2024-08-03 16:55:00|49.93|49.63|49.94|49.64|50.2|49.9|49.87|49.57|309
1722704400000|2024-08-03 17:00:00|49.95|49.65|49.73|49.43|50.05|49.75|49.55|49.25|403
1722704700000|2024-08-03 17:05:00|49.74|49.44|49.47|49.17|49.78|49.48|49.31|49.01|382
1722705000000|2024-08-03 17:10:00|49.46|49.16|49.57|49.27|49.67|49.37|49.41|49.11|351
1722705300000|2024-08-03 17:15:00|49.58|49.28|49.05|48.75|49.58|49.28|48.95|48.65|531
1722705600000|2024-08-03 17:20:00|49.06|48.76|49.19|48.89|49.25|48.95|49|48.7|408
1722705900000|2024-08-03 17:25:00|49.21|48.91|49.29|48.99|49.38|49.08|49.12|48.82|412
1722706200000|2024-08-03 17:30:00|49.28|48.98|49.13|48.83|49.29|48.99|48.84|48.54|472
1722706500000|2024-08-03 17:35:00|49.14|48.84|49.17|48.87|49.2|48.9|48.99|48.69|383
1722706800000|2024-08-03 17:40:00|49.18|48.88|49.34|49.04|49.47|49.17|49.18|48.88|285
1722707100000|2024-08-03 17:45:00|49.35|49.05|49.02|48.72|49.41|49.11|48.92|48.62|297
1722707400000|2024-08-03 17:50:00|49.03|48.73|48.99|48.69|49.09|48.79|48.91|48.61|286
1722707700000|2024-08-03 17:55:00|49|48.7|48.81|48.51|49.01|48.71|48.66|48.36|293
1722708000000|2024-08-03 18:00:00|48.8|48.5|48.97|48.67|49.04|48.74|48.66|48.36|334
1722708300000|2024-08-03 18:05:00|48.98|48.68|49|48.7|49.01|48.71|48.79|48.49|323
1722708600000|2024-08-03 18:10:00|48.99|48.69|49.08|48.78|49.15|48.85|48.94|48.64|256
1722708900000|2024-08-03 18:15:00|49.07|48.77|48.91|48.61|49.18|48.88|48.72|48.42|330
1722709200000|2024-08-03 18:20:00|48.92|48.62|49.05|48.75|49.07|48.77|48.88|48.58|334
1722709500000|2024-08-03 18:25:00|49.04|48.74|48.7|48.4|49.15|48.85|48.6|48.3|360
1722709800000|2024-08-03 18:30:00|48.71|48.41|48.8|48.5|48.87|48.57|48.37|48.07|431
1722710100000|2024-08-03 18:35:00|48.81|48.51|49|48.7|49|48.7|48.77|48.47|354
1722710400000|2024-08-03 18:40:00|48.99|48.69|49.16|48.86|49.21|48.91|48.94|48.64|262
1722710700000|2024-08-03 18:45:00|49.15|48.85|48.91|48.61|49.18|48.88|48.9|48.6|286
1722711000000|2024-08-03 18:50:00|48.92|48.62|48.81|48.51|48.97|48.67|48.73|48.43|312
1722711300000|2024-08-03 18:55:00|48.8|48.5|48.8|48.5|48.82|48.52|48.68|48.38|197
1722711600000|2024-08-03 19:00:00|48.81|48.51|48.81|48.51|48.99|48.69|48.8|48.5|265
1722711900000|2024-08-03 19:05:00|48.82|48.52|48.99|48.69|49.02|48.72|48.74|48.44|219
1722712200000|2024-08-03 19:10:00|49|48.7|49.02|48.72|49.09|48.79|48.86|48.56|215
1722712500000|2024-08-03 19:15:00|49.01|48.71|49.07|48.77|49.1|48.8|48.89|48.59|259
1722712800000|2024-08-03 19:20:00|49.06|48.76|49.1|48.8|49.18|48.88|49.02|48.72|229
1722713100000|2024-08-03 19:25:00|49.11|48.81|48.75|48.45|49.16|48.86|48.73|48.43|296
1722713400000|2024-08-03 19:30:00|48.76|48.46|49.15|48.85|49.19|48.89|48.76|48.46|334
1722713700000|2024-08-03 19:35:00|49.14|48.84|48.97|48.67|49.17|48.87|48.95|48.65|265
1722714000000|2024-08-03 19:40:00|48.98|48.68|49.16|48.86|49.21|48.91|48.97|48.67|177
1722714300000|2024-08-03 19:45:00|49.17|48.87|49|48.7|49.4|49.1|48.96|48.66|324
1722714600000|2024-08-03 19:50:00|49.01|48.71|48.82|48.52|49.06|48.76|48.78|48.48|188
1722714900000|2024-08-03 19:55:00|48.81|48.51|48.7|48.4|48.84|48.54|48.68|48.38|211
1722715200000|2024-08-03 20:00:00|48.71|48.41|48.91|48.61|48.91|48.61|48.71|48.41|215
1722715500000|2024-08-03 20:05:00|48.9|48.6|48.7|48.4|48.92|48.62|48.59|48.29|307
1722715800000|2024-08-03 20:10:00|48.71|48.41|49.02|48.72|49.02|48.72|48.68|48.38|281
1722716100000|2024-08-03 20:15:00|49.03|48.73|49.19|48.89|49.21|48.91|48.83|48.53|295
1722716400000|2024-08-03 20:20:00|49.2|48.9|49.01|48.71|49.23|48.93|48.96|48.66|255
1722716700000|2024-08-03 20:25:00|49.02|48.72|49.17|48.87|49.29|48.99|49.02|48.72|272
1722717000000|2024-08-03 20:30:00|49.18|48.88|49.29|48.99|49.31|49.01|49.09|48.79|263
1722717300000|2024-08-03 20:35:00|49.3|49|49.24|48.94|49.38|49.08|49.23|48.93|221
1722717600000|2024-08-03 20:40:00|49.25|48.95|49.08|48.78|49.28|48.98|49.06|48.76|173
1722717900000|2024-08-03 20:45:00|49.09|48.79|49.06|48.76|49.17|48.87|49|48.7|241
1722718200000|2024-08-03 20:50:00|49.05|48.75|48.87|48.57|49.08|48.78|48.78|48.48|208
1722718500000|2024-08-03 20:55:00|48.86|48.56|48.91|48.61|48.91|48.61|48.76|48.46|155
1722718800000|2024-08-03 21:00:00|48.92|48.62|49.1|48.8|49.11|48.81|48.78|48.48|246
1722719100000|2024-08-03 21:05:00|49.09|48.79|49.08|48.78|49.28|48.98|48.93|48.63|324
1722719400000|2024-08-03 21:10:00|49.07|48.77|49.3|49|49.41|49.11|49.03|48.73|247
1722719700000|2024-08-03 21:15:00|49.31|49.01|49.41|49.11|49.51|49.21|49.3|49|207
1722720000000|2024-08-03 21:20:00|49.4|49.1|49.36|49.06|49.53|49.23|49.36|49.06|73
1722720300000|2024-08-03 21:25:00|49.34|49.04|49.41|49.11|49.43|49.13|49.27|48.97|117
1722720600000|2024-08-03 21:30:00|49.42|49.12|49.51|49.21|49.56|49.26|49.4|49.1|93
1722720900000|2024-08-03 21:35:00|49.5|49.2|49.67|49.37|49.67|49.37|49.5|49.2|42
1722721200000|2024-08-03 21:40:00|49.65|49.35|49.69|49.39|49.69|49.39|49.56|49.26|67
1722721500000|2024-08-03 21:45:00|49.68|49.38|49.68|49.38|49.7|49.4|49.66|49.36|35
1722721800000|2024-08-03 21:50:00|49.67|49.37|49.61|49.31|49.67|49.37|49.6|49.3|45
1722722100000|2024-08-03 21:55:00|49.6|49.3|49.66|49.36|49.67|49.37|49.55|49.25|70
1722722400000|2024-08-03 22:00:00|49.67|49.37|49.67|49.37|49.71|49.41|49.47|49.17|143
1722722700000|2024-08-03 22:05:00|49.68|49.38|49.82|49.52|49.89|49.59|49.67|49.37|114
1722723000000|2024-08-03 22:10:00|49.81|49.51|49.72|49.42|49.84|49.54|49.68|49.38|85
1722723300000|2024-08-03 22:15:00|49.71|49.41|49.57|49.27|49.72|49.42|49.56|49.26|115
1722723600000|2024-08-03 22:20:00|49.55|49.25|49.58|49.28|49.6|49.3|49.46|49.16|97
1722723900000|2024-08-03 22:25:00|49.59|49.29|49.68|49.38|49.68|49.38|49.55|49.25|127
1722724200000|2024-08-03 22:30:00|49.67|49.37|49.76|49.46|49.83|49.53|49.6|49.3|165
1722724500000|2024-08-03 22:35:00|49.75|49.45|49.86|49.56|49.93|49.63|49.73|49.43|136
1722724800000|2024-08-03 22:40:00|49.85|49.55|49.87|49.57|49.91|49.61|49.81|49.51|70
1722725100000|2024-08-03 22:45:00|49.86|49.56|49.87|49.57|49.99|49.69|49.86|49.56|81
1722725400000|2024-08-03 22:50:00|49.86|49.56|49.76|49.46|49.91|49.61|49.76|49.46|67
1722725700000|2024-08-03 22:55:00|49.75|49.45|49.88|49.58|49.92|49.62|49.74|49.44|60
1722726000000|2024-08-03 23:00:00|49.87|49.57|49.76|49.46|49.89|49.59|49.76|49.46|82
1722726300000|2024-08-03 23:05:00|49.77|49.47|49.67|49.37|49.84|49.54|49.67|49.37|219
1722726600000|2024-08-03 23:10:00|49.66|49.36|49.84|49.54|49.88|49.58|49.61|49.31|157
1722726900000|2024-08-03 23:15:00|49.85|49.55|49.99|49.69|50.07|49.77|49.82|49.52|165
1722727200000|2024-08-03 23:20:00|50|49.7|50|49.7|50|49.7|49.85|49.55|124
1722727500000|2024-08-03 23:25:00|50.01|49.71|49.97|49.67|50.02|49.72|49.91|49.61|74
1722727800000|2024-08-03 23:30:00|49.96|49.66|49.74|49.44|49.96|49.66|49.74|49.44|96
1722728100000|2024-08-03 23:35:00|49.75|49.45|49.74|49.44|49.8|49.5|49.69|49.39|144
1722728400000|2024-08-03 23:40:00|49.75|49.45|49.76|49.46|49.76|49.46|49.73|49.43|114
1722728700000|2024-08-03 23:45:00|49.77|49.47|49.77|49.47|49.8|49.5|49.7|49.4|111
1722729000000|2024-08-03 23:50:00|49.76|49.46|49.76|49.46|49.8|49.5|49.72|49.42|119
1722729300000|2024-08-03 23:55:00|49.75|49.45|49.73|49.43|49.79|49.49|49.72|49.42|69
1722729600000|2024-08-04 00:00:00|49.74|49.44|49.68|49.38|49.75|49.45|49.59|49.29|138
1722729900000|2024-08-04 00:05:00|49.69|49.39|49.85|49.55|49.85|49.55|49.65|49.35|153
1722730200000|2024-08-04 00:10:00|49.84|49.54|49.84|49.54|49.84|49.54|49.73|49.43|163
1722730500000|2024-08-04 00:15:00|49.83|49.53|49.94|49.64|49.99|49.69|49.83|49.53|187
1722730800000|2024-08-04 00:20:00|49.93|49.63|49.76|49.46|49.94|49.64|49.71|49.41|170
1722731100000|2024-08-04 00:25:00|49.77|49.47|49.67|49.37|49.79|49.49|49.65|49.35|105
1722731400000|2024-08-04 00:30:00|49.66|49.36|49.67|49.37|49.79|49.49|49.64|49.34|157
1722731700000|2024-08-04 00:35:00|49.68|49.38|49.91|49.61|49.93|49.63|49.65|49.35|153
1722732000000|2024-08-04 00:40:00|49.9|49.6|50|49.7|50.01|49.71|49.88|49.58|131
1722732300000|2024-08-04 00:45:00|49.99|49.69|49.92|49.62|50.02|49.72|49.88|49.58|149
1722732600000|2024-08-04 00:50:00|49.93|49.63|50.06|49.76|50.11|49.81|49.93|49.63|121
1722732900000|2024-08-04 00:55:00|50.05|49.75|50.04|49.74|50.07|49.77|50.03|49.73|84
1722733200000|2024-08-04 01:00:00|50.05|49.75|49.85|49.55|50.07|49.77|49.85|49.55|127
1722733500000|2024-08-04 01:05:00|49.84|49.54|49.72|49.42|49.88|49.58|49.72|49.42|97
1722733800000|2024-08-04 01:10:00|49.71|49.41|49.93|49.63|49.93|49.63|49.71|49.41|127
1722734100000|2024-08-04 01:15:00|49.94|49.64|49.99|49.69|50|49.7|49.79|49.49|142
1722734400000|2024-08-04 01:20:00|50|49.7|49.86|49.56|50.04|49.74|49.81|49.51|134
1722734700000|2024-08-04 01:25:00|49.85|49.55|49.92|49.62|49.92|49.62|49.81|49.51|105
1722735000000|2024-08-04 01:30:00|49.94|49.64|49.71|49.41|49.97|49.67|49.68|49.38|152
1722735300000|2024-08-04 01:35:00|49.7|49.4|49.68|49.38|49.71|49.41|49.61|49.31|155
1722735600000|2024-08-04 01:40:00|49.69|49.39|49.74|49.44|49.77|49.47|49.61|49.31|151
1722735900000|2024-08-04 01:45:00|49.75|49.45|50.08|49.78|50.08|49.78|49.73|49.43|204
1722736200000|2024-08-04 01:50:00|50.07|49.77|50.09|49.79|50.12|49.82|49.97|49.67|151
1722736500000|2024-08-04 01:55:00|50.08|49.78|49.99|49.69|50.09|49.79|49.97|49.67|101
1722736800000|2024-08-04 02:00:00|49.98|49.68|49.96|49.66|50.1|49.8|49.95|49.65|116
1722737100000|2024-08-04 02:05:00|49.97|49.67|50.16|49.86|50.19|49.89|49.92|49.62|130
1722737400000|2024-08-04 02:10:00|50.15|49.85|50.02|49.72|50.16|49.86|50|49.7|93
1722737700000|2024-08-04 02:15:00|50.01|49.71|50.19|49.89|50.2|49.9|50|49.7|121
1722738000000|2024-08-04 02:20:00|50.18|49.88|50.31|50.01|50.34|50.04|50.14|49.84|102
1722738300000|2024-08-04 02:25:00|50.3|50|50.42|50.12|50.44|50.14|50.29|49.99|74
1722738600000|2024-08-04 02:30:00|50.41|50.11|50.51|50.21|50.57|50.27|50.38|50.08|165
1722738900000|2024-08-04 02:35:00|50.53|50.23|50.35|50.05|50.54|50.24|50.3|50|122
1722739200000|2024-08-04 02:40:00|50.36|50.06|50.08|49.78|50.36|50.06|50.08|49.78|95
1722739500000|2024-08-04 02:45:00|50.09|49.79|50.22|49.92|50.24|49.94|50.08|49.78|116
1722739800000|2024-08-04 02:50:00|50.2|49.9|50.24|49.94|50.27|49.97|50.17|49.87|101
1722740100000|2024-08-04 02:55:00|50.25|49.95|50.28|49.98|50.29|49.99|50.21|49.91|76
1722740400000|2024-08-04 03:00:00|50.29|49.99|50.1|49.8|50.29|49.99|50.04|49.74|132
1722740700000|2024-08-04 03:05:00|50.11|49.81|50.07|49.77|50.14|49.84|50.02|49.72|81
1722741000000|2024-08-04 03:10:00|50.08|49.78|50|49.7|50.14|49.84|49.94|49.64|130
1722741300000|2024-08-04 03:15:00|49.99|49.69|50.5|50.2|50.74|50.44|49.99|49.69|228
1722741600000|2024-08-04 03:20:00|50.51|50.21|50.37|50.07|50.54|50.24|50.37|50.07|110
1722741900000|2024-08-04 03:25:00|50.39|50.09|50.25|49.95|50.39|50.09|50.15|49.85|138
1722742200000|2024-08-04 03:30:00|50.26|49.96|50.28|49.98|50.4|50.1|50.25|49.95|124
1722742500000|2024-08-04 03:35:00|50.29|49.99|50.29|49.99|50.54|50.24|50.28|49.98|156
1722742800000|2024-08-04 03:40:00|50.28|49.98|50.21|49.91|50.32|50.02|50.21|49.91|43
1722743100000|2024-08-04 03:45:00|50.2|49.9|50.39|50.09|50.41|50.11|50.18|49.88|104
1722743400000|2024-08-04 03:50:00|50.38|50.08|50.52|50.22|50.53|50.23|50.34|50.04|101
1722743700000|2024-08-04 03:55:00|50.53|50.23|50.43|50.13|50.59|50.29|50.43|50.13|99
1722744000000|2024-08-04 04:00:00|50.42|50.12|50.37|50.07|50.48|50.18|50.37|50.07|94
1722744300000|2024-08-04 04:05:00|50.36|50.06|50.34|50.04|50.39|50.09|50.32|50.02|51
1722744600000|2024-08-04 04:10:00|50.33|50.03|50.49|50.19|50.49|50.19|50.3|50|82
1722744900000|2024-08-04 04:15:00|50.48|50.18|50.57|50.27|50.62|50.32|50.48|50.18|113
1722745200000|2024-08-04 04:20:00|50.56|50.26|50.62|50.32|50.62|50.32|50.55|50.25|102
1722745500000|2024-08-04 04:25:00|50.61|50.31|50.45|50.15|50.62|50.32|50.43|50.13|100
1722745800000|2024-08-04 04:30:00|50.46|50.16|50.5|50.2|50.55|50.25|50.46|50.16|151
1722746100000|2024-08-04 04:35:00|50.49|50.19|50.38|50.08|50.5|50.2|50.37|50.07|151
1722746400000|2024-08-04 04:40:00|50.37|50.07|50.36|50.06|50.4|50.1|50.32|50.02|166
1722746700000|2024-08-04 04:45:00|50.37|50.07|50.51|50.21|50.52|50.22|50.33|50.03|93
1722747000000|2024-08-04 04:50:00|50.52|50.22|50.39|50.09|50.53|50.23|50.36|50.06|82
1722747300000|2024-08-04 04:55:00|50.38|50.08|50.36|50.06|50.41|50.11|50.33|50.03|88
1722747600000|2024-08-04 05:00:00|50.37|50.07|50.52|50.22|50.52|50.22|50.32|50.02|106
1722747900000|2024-08-04 05:05:00|50.53|50.23|50.51|50.21|50.6|50.3|50.5|50.2|97
1722748200000|2024-08-04 05:10:00|50.5|50.2|50.47|50.17|50.53|50.23|50.43|50.13|84
1722748500000|2024-08-04 05:15:00|50.46|50.16|50.54|50.24|50.54|50.24|50.39|50.09|119
1722748800000|2024-08-04 05:20:00|50.53|50.23|50.55|50.25|50.63|50.33|50.51|50.21|92
1722749100000|2024-08-04 05:25:00|50.54|50.24|50.69|50.39|50.69|50.39|50.54|50.24|69
1722749400000|2024-08-04 05:30:00|50.68|50.38|50.8|50.5|50.83|50.53|50.66|50.36|114
1722749700000|2024-08-04 05:35:00|50.79|50.49|50.91|50.61|50.92|50.62|50.79|50.49|76
1722750000000|2024-08-04 05:40:00|50.9|50.6|50.87|50.57|50.91|50.61|50.87|50.57|58
1722750300000|2024-08-04 05:45:00|50.88|50.58|50.91|50.61|50.92|50.62|50.87|50.57|48
1722750600000|2024-08-04 05:50:00|50.9|50.6|50.94|50.64|50.94|50.64|50.89|50.59|59
1722750900000|2024-08-04 05:55:00|50.95|50.65|50.9|50.6|50.98|50.68|50.89|50.59|38
1722751200000|2024-08-04 06:00:00|50.89|50.59|50.98|50.68|51|50.7|50.88|50.58|57
1722751500000|2024-08-04 06:05:00|50.99|50.69|50.86|50.56|50.99|50.69|50.85|50.55|84
1722751800000|2024-08-04 06:10:00|50.87|50.57|50.8|50.5|50.9|50.6|50.76|50.46|92
1722752100000|2024-08-04 06:15:00|50.79|50.49|51|50.7|51|50.7|50.76|50.46|100
1722752400000|2024-08-04 06:20:00|50.99|50.69|50.89|50.59|50.99|50.69|50.87|50.57|64
1722752700000|2024-08-04 06:25:00|50.88|50.58|50.86|50.56|50.89|50.59|50.84|50.54|34
1722753000000|2024-08-04 06:30:00|50.87|50.57|50.93|50.63|50.94|50.64|50.85|50.55|95
1722753300000|2024-08-04 06:35:00|50.95|50.65|50.92|50.62|51.02|50.72|50.9|50.6|81
1722753600000|2024-08-04 06:40:00|50.93|50.63|50.95|50.65|50.96|50.66|50.9|50.6|56
1722753900000|2024-08-04 06:45:00|50.96|50.66|51.1|50.8|51.11|50.81|50.96|50.66|97
1722754200000|2024-08-04 06:50:00|51.09|50.79|51.45|51.15|51.49|51.19|51.08|50.78|153
1722754500000|2024-08-04 06:55:00|51.44|51.14|51.37|51.07|51.47|51.17|51.37|51.07|82
1722754800000|2024-08-04 07:00:00|51.38|51.08|51.56|51.26|51.62|51.32|51.37|51.07|151
1722755100000|2024-08-04 07:05:00|51.55|51.25|51.42|51.12|51.57|51.27|51.41|51.11|124
1722755400000|2024-08-04 07:10:00|51.4|51.1|51.52|51.22|51.63|51.33|51.36|51.06|199
1722755700000|2024-08-04 07:15:00|51.51|51.21|51.36|51.06|51.54|51.24|51.35|51.05|160
1722756000000|2024-08-04 07:20:00|51.37|51.07|51.35|51.05|51.39|51.09|51.3|51|90
1722756300000|2024-08-04 07:25:00|51.36|51.06|51.37|51.07|51.39|51.09|51.21|50.91|124
1722756600000|2024-08-04 07:30:00|51.38|51.08|51.09|50.79|51.41|51.11|51.05|50.75|239
1722756900000|2024-08-04 07:35:00|51.1|50.8|51.04|50.74|51.15|50.85|50.97|50.67|223
1722757200000|2024-08-04 07:40:00|51.03|50.73|50.98|50.68|51.03|50.73|50.87|50.57|188
1722757500000|2024-08-04 07:45:00|50.97|50.67|50.92|50.62|51.11|50.81|50.87|50.57|219
1722757800000|2024-08-04 07:50:00|50.91|50.61|50.96|50.66|51|50.7|50.83|50.53|216
1722758100000|2024-08-04 07:55:00|50.97|50.67|50.93|50.63|51.04|50.74|50.89|50.59|177
1722758400000|2024-08-04 08:00:00|50.92|50.62|50.67|50.37|50.94|50.64|50.67|50.37|261
1722758700000|2024-08-04 08:05:00|50.68|50.38|50.67|50.37|50.8|50.5|50.67|50.37|207
1722759000000|2024-08-04 08:10:00|50.68|50.38|50.69|50.39|50.75|50.45|50.56|50.26|220
1722759300000|2024-08-04 08:15:00|50.7|50.4|50.68|50.38|50.75|50.45|50.62|50.32|168
1722759600000|2024-08-04 08:20:00|50.67|50.37|50.85|50.55|50.9|50.6|50.67|50.37|214
1722759900000|2024-08-04 08:25:00|50.86|50.56|50.89|50.59|50.98|50.68|50.84|50.54|134
1722760200000|2024-08-04 08:30:00|50.88|50.58|51.06|50.76|51.08|50.78|50.88|50.58|150
1722760500000|2024-08-04 08:35:00|51.07|50.77|51.06|50.76|51.28|50.98|51.04|50.74|220
1722760800000|2024-08-04 08:40:00|51.07|50.77|51.05|50.75|51.1|50.8|50.97|50.67|224
1722761100000|2024-08-04 08:45:00|51.06|50.76|51.16|50.86|51.29|50.99|51.06|50.76|173
1722761400000|2024-08-04 08:50:00|51.17|50.87|51.1|50.8|51.17|50.87|51.05|50.75|155
1722761700000|2024-08-04 08:55:00|51.11|50.81|51.07|50.77|51.14|50.84|50.98|50.68|141
1722762000000|2024-08-04 09:00:00|51.08|50.78|51.07|50.77|51.11|50.81|51|50.7|174
1722762300000|2024-08-04 09:05:00|51.06|50.76|51.17|50.87|51.2|50.9|51.03|50.73|153
1722762600000|2024-08-04 09:10:00|51.18|50.88|51.16|50.86|51.2|50.9|51.14|50.84|115
1722762900000|2024-08-04 09:15:00|51.17|50.87|51.1|50.8|51.23|50.93|51.09|50.79|129
1722763200000|2024-08-04 09:20:00|51.11|50.81|51.07|50.77|51.12|50.82|51.03|50.73|96
1722763500000|2024-08-04 09:25:00|51.08|50.78|51.12|50.82|51.15|50.85|51.08|50.78|44
1722763800000|2024-08-04 09:30:00|51.13|50.83|51.04|50.74|51.13|50.83|50.98|50.68|142
1722764100000|2024-08-04 09:35:00|51.05|50.75|51.12|50.82|51.14|50.84|51.04|50.74|150
1722764400000|2024-08-04 09:40:00|51.11|50.81|51.05|50.75|51.11|50.81|51|50.7|154
1722764700000|2024-08-04 09:45:00|51.06|50.76|51.07|50.77|51.1|50.8|51.04|50.74|106
1722765000000|2024-08-04 09:50:00|51.08|50.78|50.97|50.67|51.09|50.79|50.97|50.67|74
1722765300000|2024-08-04 09:55:00|50.96|50.66|50.87|50.57|50.97|50.67|50.85|50.55|97
1722765600000|2024-08-04 10:00:00|50.86|50.56|50.71|50.41|50.88|50.58|50.71|50.41|147
1722765900000|2024-08-04 10:05:00|50.72|50.42|50.67|50.37|50.78|50.48|50.67|50.37|145
1722766200000|2024-08-04 10:10:00|50.68|50.38|50.56|50.26|50.68|50.38|50.54|50.24|136
1722766500000|2024-08-04 10:15:00|50.57|50.27|50.73|50.43|50.83|50.53|50.56|50.26|158
1722766800000|2024-08-04 10:20:00|50.74|50.44|50.93|50.63|50.94|50.64|50.73|50.43|136
1722767100000|2024-08-04 10:25:00|50.94|50.64|50.81|50.51|50.94|50.64|50.79|50.49|142
1722767400000|2024-08-04 10:30:00|50.82|50.52|50.73|50.43|50.86|50.56|50.7|50.4|148
1722767700000|2024-08-04 10:35:00|50.72|50.42|50.69|50.39|50.74|50.44|50.63|50.33|86
1722768000000|2024-08-04 10:40:00|50.68|50.38|50.9|50.6|50.9|50.6|50.68|50.38|101
1722768300000|2024-08-04 10:45:00|50.89|50.59|50.87|50.57|50.93|50.63|50.81|50.51|175
1722768600000|2024-08-04 10:50:00|50.86|50.56|50.93|50.63|50.94|50.64|50.85|50.55|79
1722768900000|2024-08-04 10:55:00|50.92|50.62|50.93|50.63|50.98|50.68|50.9|50.6|117
1722769200000|2024-08-04 11:00:00|50.92|50.62|50.83|50.53|51|50.7|50.83|50.53|163
1722769500000|2024-08-04 11:05:00|50.82|50.52|50.83|50.53|50.87|50.57|50.78|50.48|167
1722769800000|2024-08-04 11:10:00|50.82|50.52|50.72|50.42|50.84|50.54|50.7|50.4|141
1722770100000|2024-08-04 11:15:00|50.73|50.43|50.72|50.42|50.76|50.46|50.68|50.38|172
1722770400000|2024-08-04 11:20:00|50.71|50.41|50.75|50.45|50.79|50.49|50.67|50.37|157
1722770700000|2024-08-04 11:25:00|50.74|50.44|50.75|50.45|50.81|50.51|50.74|50.44|80
1722771000000|2024-08-04 11:30:00|50.76|50.46|50.72|50.42|50.93|50.63|50.68|50.38|164
1722771300000|2024-08-04 11:35:00|50.73|50.43|50.53|50.23|50.73|50.43|50.52|50.22|163
1722771600000|2024-08-04 11:40:00|50.54|50.24|50.49|50.19|50.55|50.25|50.44|50.14|128
1722771900000|2024-08-04 11:45:00|50.5|50.2|50.47|50.17|50.53|50.23|50.44|50.14|106
1722772200000|2024-08-04 11:50:00|50.48|50.18|50.45|50.15|50.49|50.19|50.4|50.1|107
1722772500000|2024-08-04 11:55:00|50.46|50.16|50.41|50.11|50.47|50.17|50.4|50.1|60
1722772800000|2024-08-04 12:00:00|50.4|50.1|50.48|50.18|50.48|50.18|50.38|50.08|122
1722773100000|2024-08-04 12:05:00|50.47|50.17|50.38|50.08|50.5|50.2|50.38|50.08|140
1722773400000|2024-08-04 12:10:00|50.39|50.09|50.28|49.98|50.39|50.09|50.24|49.94|87
1722773700000|2024-08-04 12:15:00|50.27|49.97|50.29|49.99|50.29|49.99|50.23|49.93|86
1722774000000|2024-08-04 12:20:00|50.3|50|50.36|50.06|50.47|50.17|50.3|50|121
1722774300000|2024-08-04 12:25:00|50.37|50.07|50.32|50.02|50.38|50.08|50.25|49.95|101
1722774600000|2024-08-04 12:30:00|50.33|50.03|50.44|50.14|50.45|50.15|50.31|50.01|144
1722774900000|2024-08-04 12:35:00|50.45|50.15|50.49|50.19|50.49|50.19|50.41|50.11|140
1722775200000|2024-08-04 12:40:00|50.5|50.2|50.36|50.06|50.5|50.2|50.33|50.03|168
1722775500000|2024-08-04 12:45:00|50.37|50.07|50.41|50.11|50.46|50.16|50.35|50.05|147
1722775800000|2024-08-04 12:50:00|50.39|50.09|50.5|50.2|50.51|50.21|50.37|50.07|231
1722776100000|2024-08-04 12:55:00|50.49|50.19|50.54|50.24|50.54|50.24|50.47|50.17|92
1722776400000|2024-08-04 13:00:00|50.53|50.23|50.42|50.12|50.61|50.31|50.41|50.11|140
1722776700000|2024-08-04 13:05:00|50.43|50.13|50.33|50.03|50.48|50.18|50.31|50.01|107
1722777000000|2024-08-04 13:10:00|50.34|50.04|50.23|49.93|50.35|50.05|50.21|49.91|107
1722777300000|2024-08-04 13:15:00|50.25|49.95|50.3|50|50.33|50.03|50.25|49.95|139
1722777600000|2024-08-04 13:20:00|50.29|49.99|50.34|50.04|50.41|50.11|50.27|49.97|110
1722777900000|2024-08-04 13:25:00|50.35|50.05|50.32|50.02|50.37|50.07|50.3|50|89
1722778200000|2024-08-04 13:30:00|50.33|50.03|50.33|50.03|50.44|50.14|50.3|50|125
1722778500000|2024-08-04 13:35:00|50.35|50.05|50.26|49.96|50.38|50.08|50.26|49.96|94
1722778800000|2024-08-04 13:40:00|50.27|49.97|50.22|49.92|50.27|49.97|50.16|49.86|111
1722779100000|2024-08-04 13:45:00|50.21|49.91|50.15|49.85|50.21|49.91|50.07|49.77|143
1722779400000|2024-08-04 13:50:00|50.14|49.84|49.93|49.63|50.14|49.84|49.9|49.6|148
1722779700000|2024-08-04 13:55:00|49.94|49.64|49.87|49.57|49.94|49.64|49.87|49.57|85
1722780000000|2024-08-04 14:00:00|49.88|49.58|49.81|49.51|50.03|49.73|49.76|49.46|134
1722780300000|2024-08-04 14:05:00|49.82|49.52|49.68|49.38|49.87|49.57|49.62|49.32|168
1722780600000|2024-08-04 14:10:00|49.69|49.39|49.29|48.99|49.7|49.4|49.29|48.99|230
1722780900000|2024-08-04 14:15:00|49.3|49|49.52|49.22|49.53|49.23|49.29|48.99|297
1722781200000|2024-08-04 14:20:00|49.51|49.21|49.3|49|49.56|49.26|49.27|48.97|258
1722781500000|2024-08-04 14:25:00|49.29|48.99|49.16|48.86|49.33|49.03|49.11|48.81|260
1722781800000|2024-08-04 14:30:00|49.15|48.85|48.89|48.59|49.22|48.92|48.88|48.58|302
1722782100000|2024-08-04 14:35:00|48.88|48.58|48.45|48.15|48.96|48.66|48.45|48.15|428
1722782400000|2024-08-04 14:40:00|48.46|48.16|48.55|48.25|48.83|48.53|48.46|48.16|393
1722782700000|2024-08-04 14:45:00|48.56|48.26|48.53|48.23|48.72|48.42|48.38|48.08|419
1722783000000|2024-08-04 14:50:00|48.52|48.22|48.84|48.54|48.87|48.57|48.42|48.12|423
1722783300000|2024-08-04 14:55:00|48.83|48.53|48.56|48.26|48.83|48.53|48.45|48.15|389
1722783600000|2024-08-04 15:00:00|48.57|48.27|48.33|48.03|48.57|48.27|48.23|47.93|404
1722783900000|2024-08-04 15:05:00|48.32|48.02|48.1|47.8|48.33|48.03|48.01|47.71|340
1722784200000|2024-08-04 15:10:00|48.11|47.81|47.88|47.58|48.13|47.83|47.85|47.55|334
1722784500000|2024-08-04 15:15:00|47.89|47.59|48.11|47.81|48.11|47.81|47.85|47.55|315
1722784800000|2024-08-04 15:20:00|48.1|47.8|48.22|47.92|48.22|47.92|48.05|47.75|285
1722785100000|2024-08-04 15:25:00|48.23|47.93|47.96|47.66|48.23|47.93|47.85|47.55|264
1722785400000|2024-08-04 15:30:00|47.97|47.67|48.38|48.08|48.38|48.08|47.93|47.63|319
1722785700000|2024-08-04 15:35:00|48.37|48.07|48.12|47.82|48.42|48.12|47.88|47.58|387
1722786000000|2024-08-04 15:40:00|48.11|47.81|48.36|48.06|48.4|48.1|48.07|47.77|307
1722786300000|2024-08-04 15:45:00|48.37|48.07|48.21|47.91|48.39|48.09|48.1|47.8|290
1722786600000|2024-08-04 15:50:00|48.22|47.92|48.23|47.93|48.24|47.94|48.05|47.75|273
1722786900000|2024-08-04 15:55:00|48.26|47.96|48.2|47.9|48.27|47.97|48.09|47.79|306
1722787200000|2024-08-04 16:00:00|48.21|47.91|47.99|47.69|48.27|47.97|47.88|47.58|386
1722787500000|2024-08-04 16:05:00|48|47.7|48.45|48.15|48.5|48.2|47.95|47.65|436
1722787800000|2024-08-04 16:10:00|48.44|48.14|48.27|47.97|48.46|48.16|48.2|47.9|349
1722788100000|2024-08-04 16:15:00|48.26|47.96|48|47.7|48.29|47.99|47.79|47.49|472
1722788400000|2024-08-04 16:20:00|47.99|47.69|47.86|47.56|48.11|47.81|47.85|47.55|423
1722788700000|2024-08-04 16:25:00|47.85|47.55|48.05|47.75|48.05|47.75|47.78|47.48|396
1722789000000|2024-08-04 16:30:00|48.04|47.74|48.02|47.72|48.07|47.77|47.88|47.58|451
1722789300000|2024-08-04 16:35:00|48.01|47.71|47.96|47.66|48.18|47.88|47.9|47.6|402
1722789600000|2024-08-04 16:40:00|47.95|47.65|48.08|47.78|48.18|47.88|47.83|47.53|369
1722789900000|2024-08-04 16:45:00|48.07|47.77|47.87|47.57|48.11|47.81|47.74|47.44|366
1722790200000|2024-08-04 16:50:00|47.86|47.56|47.77|47.47|47.95|47.65|47.73|47.43|347
1722790500000|2024-08-04 16:55:00|47.79|47.49|47.55|47.25|47.9|47.6|47.41|47.11|363
1722790800000|2024-08-04 17:00:00|47.54|47.24|47.4|47.1|47.6|47.3|47.29|46.99|454
1722791100000|2024-08-04 17:05:00|47.39|47.09|47.31|47.01|47.49|47.19|47.26|46.96|443
1722791400000|2024-08-04 17:10:00|47.3|47|47.15|46.85|47.31|47.01|46.7|46.4|598
1722791700000|2024-08-04 17:15:00|47.16|46.86|47.16|46.86|47.5|47.2|47.05|46.75|455
1722792000000|2024-08-04 17:20:00|47.15|46.85|47.33|47.03|47.37|47.07|47.02|46.72|443
1722792300000|2024-08-04 17:25:00|47.31|47.01|47.24|46.94|47.31|47.01|47.12|46.82|411
1722792600000|2024-08-04 17:30:00|47.23|46.93|46.87|46.57|47.29|46.99|46.84|46.54|383
1722792900000|2024-08-04 17:35:00|46.88|46.58|46.89|46.59|47.03|46.73|46.82|46.52|411
1722793200000|2024-08-04 17:40:00|46.88|46.58|46.24|45.94|46.88|46.58|46.09|45.79|533
1722793500000|2024-08-04 17:45:00|46.25|45.95|46.94|46.64|46.96|46.66|46.24|45.94|554
1722793800000|2024-08-04 17:50:00|46.95|46.65|47.1|46.8|47.22|46.92|46.92|46.62|384
1722794100000|2024-08-04 17:55:00|47.09|46.79|46.75|46.45|47.1|46.8|46.73|46.43|300
1722794400000|2024-08-04 18:00:00|46.76|46.46|46.85|46.55|46.92|46.62|46.65|46.35|295
1722794700000|2024-08-04 18:05:00|46.86|46.56|46.89|46.59|46.95|46.65|46.65|46.35|310
1722795000000|2024-08-04 18:10:00|46.9|46.6|46.48|46.18|46.91|46.61|46.44|46.14|349
1722795300000|2024-08-04 18:15:00|46.49|46.19|46.43|46.13|46.56|46.26|46.18|45.88|453
1722795600000|2024-08-04 18:20:00|46.45|46.15|46.7|46.4|46.75|46.45|46.38|46.08|407
1722795900000|2024-08-04 18:25:00|46.71|46.41|46.79|46.49|46.8|46.5|46.53|46.23|355
1722796200000|2024-08-04 18:30:00|46.78|46.48|46.65|46.35|46.84|46.54|46.56|46.26|378
1722796500000|2024-08-04 18:35:00|46.66|46.36|46.69|46.39|46.78|46.48|46.58|46.28|294
1722796800000|2024-08-04 18:40:00|46.7|46.4|46.97|46.67|47.01|46.71|46.68|46.38|217
1722797100000|2024-08-04 18:45:00|46.96|46.66|47.03|46.73|47.09|46.79|46.8|46.5|332
1722797400000|2024-08-04 18:50:00|47.04|46.74|47.29|46.99|47.31|47.01|47|46.7|396
1722797700000|2024-08-04 18:55:00|47.3|47|47.31|47.01|47.39|47.09|47.21|46.91|218
1722798000000|2024-08-04 19:00:00|47.3|47|47.12|46.82|47.44|47.14|47.11|46.81|288
1722798300000|2024-08-04 19:05:00|47.13|46.83|47.35|47.05|47.35|47.05|46.94|46.64|268
1722798600000|2024-08-04 19:10:00|47.36|47.06|47.67|47.37|47.69|47.39|47.3|47|267
1722798900000|2024-08-04 19:15:00|47.68|47.38|48.04|47.74|48.04|47.74|47.65|47.35|305
1722799200000|2024-08-04 19:20:00|48.03|47.73|48.85|47.55|48.88|47.94|47.98|47.43|316
1722799500000|2024-08-04 19:25:00|48.84|47.54|48.98|47.68|48.99|47.69|48.73|47.43|277
1722799800000|2024-08-04 19:30:00|48.97|47.67|48.58|47.28|48.98|47.68|48.48|47.18|367
1722800100000|2024-08-04 19:35:00|48.59|47.29|48.74|47.44|48.79|47.49|48.57|47.27|299
1722800400000|2024-08-04 19:40:00|48.73|47.43|48.94|47.64|49.02|47.72|48.71|47.41|248
1722800700000|2024-08-04 19:45:00|48.95|47.65|48.87|47.57|49.06|47.76|48.83|47.53|279
1722801000000|2024-08-04 19:50:00|48.88|47.58|49.29|47.99|49.3|48|48.86|47.56|214
1722801300000|2024-08-04 19:55:00|49.28|47.98|48.96|47.66|49.29|47.99|48.95|47.65|213
1722801600000|2024-08-04 20:00:00|48.95|47.65|49.09|47.79|49.12|47.82|48.76|47.46|248
1722801900000|2024-08-04 20:05:00|49.1|47.8|49.16|47.86|49.25|47.95|49.01|47.71|211
1722802200000|2024-08-04 20:10:00|49.17|47.87|49.33|48.03|49.48|48.18|49.17|47.87|252
1722802500000|2024-08-04 20:15:00|49.34|48.04|49.08|47.78|49.39|48.09|49.05|47.75|252
1722802800000|2024-08-04 20:20:00|49.07|47.77|48.97|47.67|49.08|47.78|48.94|47.64|187
1722803100000|2024-08-04 20:25:00|48.98|47.68|49.01|47.71|49.17|47.87|48.96|47.66|168
1722803400000|2024-08-04 20:30:00|49.02|47.72|49.04|47.74|49.12|47.82|49|47.7|184
1722803700000|2024-08-04 20:35:00|49.03|47.73|48.67|47.37|49.03|47.73|48.63|47.33|291
1722804000000|2024-08-04 20:40:00|48.68|47.38|48.65|47.35|48.78|47.48|48.54|47.24|290
1722804300000|2024-08-04 20:45:00|48.64|47.34|48.76|47.46|48.78|47.48|48.58|47.28|274
1722804600000|2024-08-04 20:50:00|48.75|47.45|48.77|47.47|48.81|47.51|48.7|47.4|142
1722804900000|2024-08-04 20:55:00|48.76|47.46|48.83|47.53|48.97|47.67|48.68|47.38|171
1722805200000|2024-08-04 21:00:00|48.33|48.03|48.15|47.85|48.37|48.07|48.07|47.77|348
1722805500000|2024-08-04 21:05:00|48.16|47.86|48.32|48.02|48.37|48.07|48.15|47.85|285
1722805800000|2024-08-04 21:10:00|48.31|48.01|48.34|48.04|48.37|48.07|48.25|47.95|306
1722806100000|2024-08-04 21:15:00|48.33|48.03|48.15|47.85|48.39|48.09|48.13|47.83|305
1722806400000|2024-08-04 21:20:00|48.14|47.84|47.99|47.69|48.18|47.88|47.95|47.65|167
1722806700000|2024-08-04 21:25:00|48.01|47.71|47.95|47.65|48.02|47.72|47.85|47.55|143
1722807000000|2024-08-04 21:30:00|47.94|47.64|47.94|47.64|48.14|47.84|47.89|47.59|190
1722807300000|2024-08-04 21:35:00|47.95|47.65|48.04|47.74|48.07|47.77|47.91|47.61|168
1722807600000|2024-08-04 21:40:00|48.03|47.73|48.06|47.76|48.07|47.77|48.03|47.73|97
1722807900000|2024-08-04 21:45:00|48.07|47.77|48.18|47.88|48.22|47.92|48.06|47.76|192
1722808200000|2024-08-04 21:50:00|48.17|47.87|47.98|47.68|48.17|47.87|47.98|47.68|117
1722808500000|2024-08-04 21:55:00|47.97|47.67|48.06|47.76|48.07|47.77|47.93|47.63|139
1722808800000|2024-08-04 22:00:00|48.05|47.75|47.94|47.64|48.12|47.82|47.88|47.58|321
1722809100000|2024-08-04 22:05:00|47.95|47.65|48.25|47.95|48.25|47.95|47.95|47.65|384
1722809400000|2024-08-04 22:10:00|48.24|47.94|48.32|48.02|48.55|48.25|48.24|47.94|452
1722809700000|2024-08-04 22:15:00|48.33|48.03|48.06|47.76|48.45|48.15|47.97|47.67|471
1722810000000|2024-08-04 22:20:00|48.05|47.75|48.25|47.95|48.33|48.03|48.05|47.75|484
1722810300000|2024-08-04 22:25:00|48.26|47.96|48.35|48.05|48.42|48.12|48.25|47.95|385
1722810600000|2024-08-04 22:30:00|48.34|48.04|48.23|47.93|48.57|48.27|48.22|47.92|358
1722810900000|2024-08-04 22:35:00|48.24|47.94|48.27|47.97|48.39|48.09|48.22|47.92|376
1722811200000|2024-08-04 22:40:00|48.26|47.96|48.18|47.88|48.33|48.03|48.14|47.84|375
1722811500000|2024-08-04 22:45:00|48.17|47.87|48.18|47.88|48.21|47.91|48.03|47.73|324
1722811800000|2024-08-04 22:50:00|48.17|47.87|48.17|47.87|48.29|47.99|48.06|47.76|318
1722812100000|2024-08-04 22:55:00|48.18|47.88|48.07|47.77|48.24|47.94|48.07|47.77|191
1722812400000|2024-08-04 23:00:00|48.06|47.76|47.96|47.66|48.14|47.84|47.93|47.63|351
1722812700000|2024-08-04 23:05:00|47.97|47.67|47.82|47.52|47.98|47.68|47.76|47.46|246
1722813000000|2024-08-04 23:10:00|47.83|47.53|47.62|47.32|47.84|47.54|47.58|47.28|297
1722813300000|2024-08-04 23:15:00|47.61|47.31|47.45|47.15|47.63|47.33|47.44|47.14|292
1722813600000|2024-08-04 23:20:00|47.46|47.16|47.51|47.21|47.72|47.42|47.44|47.14|449
1722813900000|2024-08-04 23:25:00|47.52|47.22|47.7|47.4|47.73|47.43|47.51|47.21|331
1722814200000|2024-08-04 23:30:00|47.71|47.41|47.54|47.24|47.71|47.41|47.44|47.14|356
1722814500000|2024-08-04 23:35:00|47.55|47.25|47.4|47.1|47.58|47.28|47.38|47.08|280
1722814800000|2024-08-04 23:40:00|47.41|47.11|47.43|47.13|47.46|47.16|47.38|47.08|267
1722815100000|2024-08-04 23:45:00|47.42|47.12|47.34|47.04|47.44|47.14|47.29|46.99|290
1722815400000|2024-08-04 23:50:00|47.35|47.05|47.25|46.95|47.38|47.08|47.25|46.95|253
1722815700000|2024-08-04 23:55:00|47.26|46.96|47.27|46.97|47.36|47.06|47.22|46.92|245
1722816000000|2024-08-05 00:00:00|47.28|46.98|47.49|47.19|47.49|47.19|47.25|46.95|295
1722816300000|2024-08-05 00:05:00|47.48|47.18|47.15|46.85|47.55|47.25|47.12|46.82|424
1722816600000|2024-08-05 00:10:00|47.16|46.86|46.96|46.66|47.37|47.07|46.93|46.63|405
1722816900000|2024-08-05 00:15:00|46.97|46.67|47.52|47.22|47.77|47.47|46.93|46.63|633
1722817200000|2024-08-05 00:20:00|47.51|47.21|47.05|46.75|47.51|47.21|46.97|46.67|542
1722817500000|2024-08-05 00:25:00|47.06|46.76|47.18|46.88|47.39|47.09|47.05|46.75|466
1722817800000|2024-08-05 00:30:00|47.17|46.87|47.11|46.81|47.31|47.01|47.04|46.74|506
1722818100000|2024-08-05 00:35:00|47.1|46.8|46.56|46.26|47.13|46.83|46.45|46.15|606
1722818400000|2024-08-05 00:40:00|46.55|46.25|46.2|45.9|46.79|46.49|46.18|45.88|596
1722818700000|2024-08-05 00:45:00|46.21|45.91|46.31|46.01|46.64|46.34|46.09|45.79|598
1722819000000|2024-08-05 00:50:00|46.32|46.02|46.1|45.8|46.42|46.12|46.09|45.79|610
1722819300000|2024-08-05 00:55:00|46.09|45.79|45.46|45.16|46.13|45.83|45|44.7|715
1722819600000|2024-08-05 01:00:00|45.45|45.15|45.19|44.89|45.59|45.29|45.14|44.84|747
1722819900000|2024-08-05 01:05:00|45.21|44.91|43.22|42.92|45.29|44.99|42.08|41.78|862
1722820200000|2024-08-05 01:10:00|43.23|42.93|43.01|42.71|43.27|42.97|40.46|40.16|944
1722820500000|2024-08-05 01:15:00|42.99|42.69|43.62|43.32|43.93|43.63|42.97|42.67|828
1722820800000|2024-08-05 01:20:00|43.61|43.31|43.04|42.74|43.99|43.69|42.88|42.58|683
1722821100000|2024-08-05 01:25:00|43.06|42.76|43.43|43.13|43.69|43.39|42.31|42.01|809
1722821400000|2024-08-05 01:30:00|43.45|43.15|43.66|43.36|43.92|43.62|42.74|42.44|765
1722821700000|2024-08-05 01:35:00|43.65|43.35|43.34|43.04|43.89|43.59|43.28|42.98|688
1722822000000|2024-08-05 01:40:00|43.35|43.05|43.42|43.12|43.46|43.16|43.03|42.73|673
1722822300000|2024-08-05 01:45:00|43.41|43.11|43.19|42.89|43.41|43.11|42.91|42.61|651
1722822600000|2024-08-05 01:50:00|43.18|42.88|43.2|42.9|43.46|43.16|42.98|42.68|615
1722822900000|2024-08-05 01:55:00|43.19|42.89|43.09|42.79|43.4|43.1|42.78|42.48|629
1722823200000|2024-08-05 02:00:00|43.08|42.78|42.39|42.09|43.18|42.88|42.33|42.03|678
1722823500000|2024-08-05 02:05:00|42.38|42.08|42.81|42.51|42.93|42.63|42.22|41.92|670
1722823800000|2024-08-05 02:10:00|42.82|42.52|42.2|41.9|42.83|42.53|42.09|41.79|666
1722824100000|2024-08-05 02:15:00|42.19|41.89|42.25|41.95|42.52|42.22|41.85|41.55|735
1722824400000|2024-08-05 02:20:00|42.27|41.97|42.67|42.37|42.8|42.5|42.18|41.88|677
1722824700000|2024-08-05 02:25:00|42.68|42.38|42.65|42.35|42.87|42.57|42.64|42.34|627
1722825000000|2024-08-05 02:30:00|42.66|42.36|42.55|42.25|42.8|42.5|42.5|42.2|561
1722825300000|2024-08-05 02:35:00|42.56|42.26|42.2|41.9|42.66|42.36|42.18|41.88|516
1722825600000|2024-08-05 02:40:00|42.19|41.89|42.36|42.06|42.43|42.13|42.14|41.84|599
1722825900000|2024-08-05 02:45:00|42.37|42.07|43.03|42.73|43.04|42.74|42.24|41.94|621
1722826200000|2024-08-05 02:50:00|43.01|42.71|43.3|43|43.37|43.07|43|42.7|608
1722826500000|2024-08-05 02:55:00|43.29|42.99|43.33|43.03|43.4|43.1|43.19|42.89|446
1722826800000|2024-08-05 03:00:00|43.32|43.02|42.73|42.43|43.37|43.07|42.69|42.39|551
1722827100000|2024-08-05 03:05:00|42.74|42.44|42.4|42.1|42.77|42.47|42.29|41.99|569
1722827400000|2024-08-05 03:10:00|42.41|42.11|42.52|42.22|42.59|42.29|42.29|41.99|522
1722827700000|2024-08-05 03:15:00|42.53|42.23|42.65|42.35|42.71|42.41|42.46|42.16|558
1722828000000|2024-08-05 03:20:00|42.64|42.34|42.99|42.69|43.01|42.71|42.56|42.26|543
1722828300000|2024-08-05 03:25:00|42.98|42.68|42.95|42.65|43.12|42.82|42.71|42.41|611
1722828600000|2024-08-05 03:30:00|42.97|42.67|42.88|42.58|43.01|42.71|42.75|42.45|666
1722828900000|2024-08-05 03:35:00|42.89|42.59|43.08|42.78|43.26|42.96|42.86|42.56|606
1722829200000|2024-08-05 03:40:00|43.09|42.79|43.26|42.96|43.28|42.98|43.05|42.75|495
1722829500000|2024-08-05 03:45:00|43.25|42.95|42.88|42.58|43.39|43.09|42.88|42.58|469
1722829800000|2024-08-05 03:50:00|42.87|42.57|42.85|42.55|42.91|42.61|42.76|42.46|448
1722830100000|2024-08-05 03:55:00|42.84|42.54|42.79|42.49|43.03|42.73|42.73|42.43|394
1722830400000|2024-08-05 04:00:00|42.78|42.48|42.83|42.53|42.98|42.68|42.68|42.38|450
1722830700000|2024-08-05 04:05:00|42.82|42.52|43.07|42.77|43.09|42.79|42.82|42.52|534
1722831000000|2024-08-05 04:10:00|43.05|42.75|43.66|43.36|43.7|43.4|43.01|42.71|476
1722831300000|2024-08-05 04:15:00|43.65|43.35|43.41|43.11|43.68|43.38|43.3|43|552
1722831600000|2024-08-05 04:20:00|43.4|43.1|43.19|42.89|43.41|43.11|43.15|42.85|319
1722831900000|2024-08-05 04:25:00|43.2|42.9|42.9|42.6|43.2|42.9|42.83|42.53|349
1722832200000|2024-08-05 04:30:00|42.91|42.61|43.01|42.71|43.1|42.8|42.85|42.55|358
1722832500000|2024-08-05 04:35:00|43.02|42.72|42.91|42.61|43.11|42.81|42.77|42.47|416
1722832800000|2024-08-05 04:40:00|42.9|42.6|43.31|43.01|43.34|43.04|42.89|42.59|336
1722833100000|2024-08-05 04:45:00|43.32|43.02|43.19|42.89|43.5|43.2|43.19|42.89|429
1722833400000|2024-08-05 04:50:00|43.18|42.88|43.35|43.05|43.41|43.11|43.07|42.77|492
1722833700000|2024-08-05 04:55:00|43.36|43.06|43.36|43.06|43.49|43.19|43.28|42.98|428
1722834000000|2024-08-05 05:00:00|43.35|43.05|43.11|42.81|43.45|43.15|43.1|42.8|387
1722834300000|2024-08-05 05:05:00|43.12|42.82|42.8|42.5|43.42|43.12|42.79|42.49|532
1722834600000|2024-08-05 05:10:00|42.81|42.51|42.83|42.53|43.05|42.75|41.96|41.66|716
1722834900000|2024-08-05 05:15:00|42.82|42.52|42.55|42.25|43.12|42.82|42.35|42.05|798
1722835200000|2024-08-05 05:20:00|42.56|42.26|43.37|43.07|43.52|43.22|42.55|42.25|703
1722835500000|2024-08-05 05:25:00|43.36|43.06|43.78|43.48|43.88|43.58|43.32|43.02|713
1722835800000|2024-08-05 05:30:00|43.77|43.47|44.03|43.73|44.28|43.98|43.71|43.41|607
1722836100000|2024-08-05 05:35:00|44.02|43.72|44.06|43.76|44.22|43.92|43.87|43.57|574
1722836400000|2024-08-05 05:40:00|44.07|43.77|44.06|43.76|44.1|43.8|43.78|43.48|554
1722836700000|2024-08-05 05:45:00|44.04|43.74|43.9|43.6|44.18|43.88|43.75|43.45|649
1722837000000|2024-08-05 05:50:00|43.91|43.61|43.78|43.48|44|43.7|43.66|43.36|604
1722837300000|2024-08-05 05:55:00|43.8|43.5|43.46|43.16|43.86|43.56|43.34|43.04|571
1722837600000|2024-08-05 06:00:00|43.47|43.17|43.1|42.8|43.7|43.4|42.96|42.66|571
1722837900000|2024-08-05 06:05:00|43.11|42.81|43.4|43.1|43.67|43.37|42.96|42.66|671
1722838200000|2024-08-05 06:10:00|43.41|43.11|43.01|42.71|43.46|43.16|42.88|42.58|664
1722838500000|2024-08-05 06:15:00|42.99|42.69|42.63|42.33|43.23|42.93|42.58|42.28|649
1722838800000|2024-08-05 06:20:00|42.64|42.34|40.56|40.26|42.88|42.58|40.16|39.86|722
1722839100000|2024-08-05 06:25:00|40.59|40.29|41.05|40.75|41.53|41.23|40.27|39.97|806
1722839400000|2024-08-05 06:30:00|41.06|40.76|42|41.7|42.07|41.77|40.98|40.68|727
1722839700000|2024-08-05 06:35:00|41.99|41.69|41.28|40.98|42.13|41.83|41.27|40.97|694
1722840000000|2024-08-05 06:40:00|41.26|40.96|41.31|41.01|41.39|41.09|40.55|40.25|849
1722840300000|2024-08-05 06:45:00|41.3|41|41.99|41.69|42.14|41.84|41.24|40.94|730
1722840600000|2024-08-05 06:50:00|42|41.7|41.88|41.58|42.29|41.99|41.7|41.4|691
1722840900000|2024-08-05 06:55:00|41.89|41.59|42.46|42.16|42.54|42.24|41.76|41.46|666
1722841200000|2024-08-05 07:00:00|42.47|42.17|42.6|42.3|42.71|42.41|42.24|41.94|614
1722841500000|2024-08-05 07:05:00|42.61|42.31|42.77|42.47|42.94|42.64|42.32|42.02|612
1722841800000|2024-08-05 07:10:00|42.78|42.48|42.86|42.56|42.98|42.68|42.66|42.36|546
1722842100000|2024-08-05 07:15:00|42.85|42.55|43.27|42.97|43.4|43.1|42.76|42.46|451
1722842400000|2024-08-05 07:20:00|43.26|42.96|43.25|42.95|43.44|43.14|43.18|42.88|600
1722842700000|2024-08-05 07:25:00|43.24|42.94|43.42|43.12|43.54|43.24|43.08|42.78|612
1722843000000|2024-08-05 07:30:00|43.43|43.13|43.27|42.97|43.44|43.14|43.15|42.85|623
1722843300000|2024-08-05 07:35:00|43.26|42.96|43.69|43.39|43.86|43.56|43.23|42.93|599
1722843600000|2024-08-05 07:40:00|43.7|43.4|43.96|43.66|44.05|43.75|43.64|43.34|586
1722843900000|2024-08-05 07:45:00|43.97|43.67|44|43.7|44.3|44|43.84|43.54|573
1722844200000|2024-08-05 07:50:00|43.99|43.69|43.78|43.48|44.01|43.71|43.68|43.38|487
1722844500000|2024-08-05 07:55:00|43.77|43.47|43.77|43.47|43.93|43.63|43.71|43.41|489
1722844800000|2024-08-05 08:00:00|43.78|43.48|43.73|43.43|43.87|43.57|43.58|43.28|574
1722845100000|2024-08-05 08:05:00|43.74|43.44|43.49|43.19|43.79|43.49|43.45|43.15|582
1722845400000|2024-08-05 08:10:00|43.5|43.2|43.55|43.25|43.56|43.26|43.3|43|490
1722845700000|2024-08-05 08:15:00|43.53|43.23|43.84|43.54|44.08|43.78|43.51|43.21|535
1722846000000|2024-08-05 08:20:00|43.83|43.53|43.63|43.33|43.88|43.58|43.5|43.2|544
1722846300000|2024-08-05 08:25:00|43.64|43.34|43.29|42.99|43.66|43.36|43.27|42.97|484
1722846600000|2024-08-05 08:30:00|43.31|43.01|43.47|43.17|43.6|43.3|43.28|42.98|518
1722846900000|2024-08-05 08:35:00|43.48|43.18|43.33|43.03|43.67|43.37|43.32|43.02|458
1722847200000|2024-08-05 08:40:00|43.34|43.04|43.1|42.8|43.38|43.08|43.02|42.72|450
1722847500000|2024-08-05 08:45:00|43.11|42.81|43.21|42.91|43.39|43.09|43.1|42.8|514
1722847800000|2024-08-05 08:50:00|43.19|42.89|43.31|43.01|43.41|43.11|43.16|42.86|558
1722848100000|2024-08-05 08:55:00|43.32|43.02|43.41|43.11|43.57|43.27|43.31|43.01|527
1722848400000|2024-08-05 09:00:00|43.43|43.13|43.48|43.18|43.65|43.35|43.38|43.08|549
1722848700000|2024-08-05 09:05:00|43.49|43.19|43.54|43.24|43.67|43.37|43.49|43.19|401
1722849000000|2024-08-05 09:10:00|43.53|43.23|43.44|43.14|43.56|43.26|43.18|42.88|430
1722849300000|2024-08-05 09:15:00|43.43|43.13|43.77|43.47|43.86|43.56|43.36|43.06|536
1722849600000|2024-08-05 09:20:00|43.76|43.46|43.62|43.32|43.82|43.52|43.57|43.27|470
1722849900000|2024-08-05 09:25:00|43.61|43.31|43.67|43.37|43.7|43.4|43.39|43.09|466
1722850200000|2024-08-05 09:30:00|43.66|43.36|43.64|43.34|43.74|43.44|43.51|43.21|545
1722850500000|2024-08-05 09:35:00|43.65|43.35|43.59|43.29|43.81|43.51|43.56|43.26|504
1722850800000|2024-08-05 09:40:00|43.58|43.28|43.37|43.07|43.78|43.48|43.31|43.01|501
1722851100000|2024-08-05 09:45:00|43.36|43.06|43|42.7|43.58|43.28|42.91|42.61|590
1722851400000|2024-08-05 09:50:00|43.01|42.71|43.18|42.88|43.37|43.07|42.92|42.62|582
1722851700000|2024-08-05 09:55:00|43.19|42.89|43.61|43.31|43.62|43.32|43.16|42.86|607
1722852000000|2024-08-05 10:00:00|43.6|43.3|43.46|43.16|43.65|43.35|43.37|43.07|501
1722852300000|2024-08-05 10:05:00|43.45|43.15|42.96|42.66|43.46|43.16|42.96|42.66|582
1722852600000|2024-08-05 10:10:00|42.95|42.65|42.98|42.68|43.2|42.9|42.87|42.57|566
1722852900000|2024-08-05 10:15:00|42.97|42.67|42.84|42.54|43.01|42.71|42.75|42.45|488
1722853200000|2024-08-05 10:20:00|42.85|42.55|42.49|42.19|42.87|42.57|42.47|42.17|458
1722853500000|2024-08-05 10:25:00|42.5|42.2|42.47|42.17|42.62|42.32|42.39|42.09|447
1722853800000|2024-08-05 10:30:00|42.46|42.16|42.35|42.05|42.77|42.47|42.3|42|596
1722854100000|2024-08-05 10:35:00|42.36|42.06|41.9|41.6|42.43|42.13|41.85|41.55|572
1722854400000|2024-08-05 10:40:00|41.89|41.59|42.67|42.37|42.69|42.39|41.89|41.59|588
1722854700000|2024-08-05 10:45:00|42.68|42.38|42.75|42.45|42.88|42.58|42.47|42.17|564
1722855000000|2024-08-05 10:50:00|42.73|42.43|42.59|42.29|42.74|42.44|42.42|42.12|408
1722855300000|2024-08-05 10:55:00|42.63|42.33|42.5|42.2|42.63|42.33|42.38|42.08|433
1722855600000|2024-08-05 11:00:00|42.49|42.19|42.12|41.82|42.52|42.22|42.03|41.73|557
1722855900000|2024-08-05 11:05:00|42.13|41.83|42.15|41.85|42.2|41.9|41.89|41.59|490
1722856200000|2024-08-05 11:10:00|42.16|41.86|42.63|42.33|42.73|42.43|42.16|41.86|633
1722856500000|2024-08-05 11:15:00|42.62|42.32|42.13|41.83|42.66|42.36|42.04|41.74|538
1722856800000|2024-08-05 11:20:00|42.14|41.84|42.13|41.83|42.16|41.86|41.8|41.5|597
1722857100000|2024-08-05 11:25:00|42.14|41.84|41.46|41.16|42.17|41.87|41.44|41.14|597
1722857400000|2024-08-05 11:30:00|41.45|41.15|41.33|41.03|41.54|41.24|41.2|40.9|703
1722857700000|2024-08-05 11:35:00|41.34|41.04|41.55|41.25|41.85|41.55|41.3|41|611
1722858000000|2024-08-05 11:40:00|41.54|41.24|41.78|41.48|41.98|41.68|41.48|41.18|509
1722858300000|2024-08-05 11:45:00|41.77|41.47|42.2|41.9|42.28|41.98|41.67|41.37|432
1722858600000|2024-08-05 11:50:00|42.21|41.91|42.5|42.2|42.7|42.4|42.09|41.79|489
1722858900000|2024-08-05 11:55:00|42.51|42.21|42.76|42.46|42.78|42.48|42.48|42.18|491
1722859200000|2024-08-05 12:00:00|42.75|42.45|43.01|42.71|43.09|42.79|42.64|42.34|581
1722859500000|2024-08-05 12:05:00|43|42.7|42.71|42.41|43.09|42.79|42.62|42.32|522
1722859800000|2024-08-05 12:10:00|42.7|42.4|42.49|42.19|42.78|42.48|42.46|42.16|416
1722860100000|2024-08-05 12:15:00|42.48|42.18|42.1|41.8|42.75|42.45|41.99|41.69|511
1722860400000|2024-08-05 12:20:00|42.09|41.79|42.17|41.87|42.5|42.2|42.01|41.71|457
1722860700000|2024-08-05 12:25:00|42.16|41.86|41.95|41.65|42.19|41.89|41.76|41.46|481
1722861000000|2024-08-05 12:30:00|41.94|41.64|41.95|41.65|42.3|42|41.47|41.17|656
1722861300000|2024-08-05 12:35:00|41.94|41.64|42.24|41.94|42.6|42.3|41.91|41.61|657
1722861600000|2024-08-05 12:40:00|42.25|41.95|42.46|42.16|42.6|42.3|42.24|41.94|381
1722861900000|2024-08-05 12:45:00|42.49|42.19|42.31|42.01|42.51|42.21|42.14|41.84|526
1722862200000|2024-08-05 12:50:00|42.32|42.02|41.81|41.51|42.36|42.06|41.75|41.45|555
1722862500000|2024-08-05 12:55:00|41.82|41.52|41.65|41.35|41.84|41.54|41.49|41.19|621
1722862800000|2024-08-05 13:00:00|41.64|41.34|41.69|41.39|41.95|41.65|41.38|41.08|692
1722863100000|2024-08-05 13:05:00|41.7|41.4|42.04|41.74|42.34|42.04|41.66|41.36|553
1722863400000|2024-08-05 13:10:00|42.05|41.75|41.72|41.42|42.25|41.95|41.69|41.39|441
1722863700000|2024-08-05 13:15:00|41.71|41.41|41.64|41.34|41.8|41.5|41.3|41|647
1722864000000|2024-08-05 13:20:00|41.63|41.33|41.64|41.34|41.79|41.49|41.48|41.18|600
1722864300000|2024-08-05 13:25:00|41.62|41.32|41.14|40.84|41.74|41.44|41.04|40.74|553
1722864600000|2024-08-05 13:30:00|41.13|40.83|42.82|42.52|43.04|42.74|41.07|40.77|644
1722864900000|2024-08-05 13:35:00|42.84|42.54|43.57|43.27|43.66|43.36|42.65|42.35|622
1722865200000|2024-08-05 13:40:00|43.58|43.28|43.56|43.26|43.6|43.3|43.05|42.75|552
1722865500000|2024-08-05 13:45:00|43.55|43.25|44.3|44|44.39|44.09|43.54|43.24|604
1722865800000|2024-08-05 13:50:00|44.29|43.99|44.29|43.99|44.47|44.17|44.13|43.83|704
1722866100000|2024-08-05 13:55:00|44.28|43.98|44.07|43.77|44.35|44.05|44.02|43.72|558
1722866400000|2024-08-05 14:00:00|44.09|43.79|44.86|44.56|44.98|44.68|44.08|43.78|761
1722866700000|2024-08-05 14:05:00|44.83|44.53|44.67|44.37|45.13|44.83|44.46|44.16|613
1722867000000|2024-08-05 14:10:00|44.66|44.36|44.94|44.64|44.95|44.65|44.3|44|587
1722867300000|2024-08-05 14:15:00|44.92|44.62|45.26|44.96|45.35|45.05|44.67|44.37|474
1722867600000|2024-08-05 14:20:00|45.25|44.95|45.16|44.86|45.27|44.97|44.84|44.54|550
1722867900000|2024-08-05 14:25:00|45.15|44.85|44.59|44.29|45.2|44.9|44.57|44.27|419
1722868200000|2024-08-05 14:30:00|44.61|44.31|45.17|44.87|45.18|44.88|44.61|44.31|495
1722868500000|2024-08-05 14:35:00|45.16|44.86|45.32|45.02|45.33|45.03|45.04|44.74|452
1722868800000|2024-08-05 14:40:00|45.31|45.01|45.46|45.16|45.76|45.46|45.26|44.96|524
1722869100000|2024-08-05 14:45:00|45.5|45.2|45.28|44.98|45.5|45.2|45.08|44.78|671
1722869400000|2024-08-05 14:50:00|45.29|44.99|45.5|45.2|45.7|45.4|45.2|44.9|655
1722869700000|2024-08-05 14:55:00|45.51|45.21|45.28|44.98|45.51|45.21|45.13|44.83|565
1722870000000|2024-08-05 15:00:00|45.29|44.99|45.1|44.8|45.41|45.11|44.9|44.6|631
1722870300000|2024-08-05 15:05:00|45.09|44.79|45.66|45.36|45.7|45.4|45.09|44.79|558
1722870600000|2024-08-05 15:10:00|45.65|45.35|45.68|45.38|45.84|45.54|45.5|45.2|611
1722870900000|2024-08-05 15:15:00|45.69|45.39|45.57|45.27|45.85|45.55|45.55|45.25|640
1722871200000|2024-08-05 15:20:00|45.56|45.26|45.6|45.3|45.78|45.48|45.37|45.07|654
1722871500000|2024-08-05 15:25:00|45.58|45.28|45.44|45.14|45.7|45.4|45.38|45.08|595
1722871800000|2024-08-05 15:30:00|45.45|45.15|45.61|45.31|45.67|45.37|45.37|45.07|635
1722872100000|2024-08-05 15:35:00|45.62|45.32|45.77|45.47|45.81|45.51|45.47|45.17|527
1722872400000|2024-08-05 15:40:00|45.78|45.48|45.5|45.2|45.87|45.57|45.41|45.11|546
1722872700000|2024-08-05 15:45:00|45.49|45.19|45.61|45.31|45.82|45.52|45.49|45.19|583
1722873000000|2024-08-05 15:50:00|45.6|45.3|45.83|45.53|46|45.7|45.47|45.17|650
1722873300000|2024-08-05 15:55:00|45.82|45.52|45.71|45.41|45.85|45.55|45.62|45.32|640
1722873600000|2024-08-05 16:00:00|45.7|45.4|45.79|45.49|45.9|45.6|45.49|45.19|661
1722873900000|2024-08-05 16:05:00|45.77|45.47|45.95|45.65|46.03|45.73|45.66|45.36|662
1722874200000|2024-08-05 16:10:00|45.96|45.66|45.98|45.68|46.08|45.78|45.75|45.45|619
1722874500000|2024-08-05 16:15:00|46.01|45.71|45.87|45.57|46.02|45.72|45.65|45.35|518
1722874800000|2024-08-05 16:20:00|45.88|45.58|46.08|45.78|46.11|45.81|45.73|45.43|564
1722875100000|2024-08-05 16:25:00|46.07|45.77|46.22|45.92|46.29|45.99|46|45.7|579
1722875400000|2024-08-05 16:30:00|46.18|45.88|45.69|45.39|46.21|45.91|45.66|45.36|537
1722875700000|2024-08-05 16:35:00|45.7|45.4|45.58|45.28|45.91|45.61|45.4|45.1|702
1722876000000|2024-08-05 16:40:00|45.59|45.29|45.56|45.26|45.81|45.51|45.43|45.13|653
1722876300000|2024-08-05 16:45:00|45.54|45.24|45.39|45.09|45.57|45.27|45.18|44.88|640
1722876600000|2024-08-05 16:50:00|45.41|45.11|45.4|45.1|45.57|45.27|45.3|45|566
1722876900000|2024-08-05 16:55:00|45.39|45.09|45.32|45.02|45.48|45.18|45.17|44.87|602
1722877200000|2024-08-05 17:00:00|45.31|45.01|45.37|45.07|45.49|45.19|45.23|44.93|656
1722877500000|2024-08-05 17:05:00|45.36|45.06|45.28|44.98|45.47|45.17|44.99|44.69|602
1722877800000|2024-08-05 17:10:00|45.27|44.97|45.47|45.17|45.59|45.29|45.25|44.95|654
1722878100000|2024-08-05 17:15:00|45.46|45.16|45.46|45.16|45.64|45.34|45.38|45.08|599
1722878400000|2024-08-05 17:20:00|45.47|45.17|45.53|45.23|45.66|45.36|45.44|45.14|510
1722878700000|2024-08-05 17:25:00|45.55|45.25|45.5|45.2|45.59|45.29|45.48|45.18|264
1722879000000|2024-08-05 17:30:00|45.45|45.15|45.58|45.28|45.66|45.36|45.44|45.14|514
1722879300000|2024-08-05 17:35:00|45.57|45.27|45.46|45.16|45.6|45.3|45.36|45.06|508
1722879600000|2024-08-05 17:40:00|45.47|45.17|45.61|45.31|45.7|45.4|45.46|45.16|443
1722879900000|2024-08-05 17:45:00|45.62|45.32|45.68|45.38|45.75|45.45|45.42|45.12|523
1722880200000|2024-08-05 17:50:00|45.67|45.37|45.57|45.27|45.7|45.4|45.5|45.2|507
1722880500000|2024-08-05 17:55:00|45.58|45.28|45.31|45.01|45.59|45.29|45.25|44.95|455
1722880800000|2024-08-05 18:00:00|45.28|44.98|45.36|45.06|45.4|45.1|45.19|44.89|498
1722881100000|2024-08-05 18:05:00|45.37|45.07|45.28|44.98|45.45|45.15|45.27|44.97|371
1722881400000|2024-08-05 18:10:00|45.29|44.99|45.2|44.9|45.3|45|45.15|44.85|320
1722881700000|2024-08-05 18:15:00|45.19|44.89|44.98|44.68|45.29|44.99|44.91|44.61|437
1722882000000|2024-08-05 18:20:00|44.97|44.67|44.67|44.37|45|44.7|44.66|44.36|536
1722882300000|2024-08-05 18:25:00|44.66|44.36|44.85|44.55|44.89|44.59|44.6|44.3|477
1722882600000|2024-08-05 18:30:00|44.84|44.54|44.89|44.59|45|44.7|44.84|44.54|421
1722882900000|2024-08-05 18:35:00|44.9|44.6|44.69|44.39|45|44.7|44.67|44.37|353
1722883200000|2024-08-05 18:40:00|44.68|44.38|44.6|44.3|44.71|44.41|44.54|44.24|374
1722883500000|2024-08-05 18:45:00|44.59|44.29|44.49|44.19|44.73|44.43|44.45|44.15|344
1722883800000|2024-08-05 18:50:00|44.5|44.2|44.18|43.88|44.57|44.27|44.13|43.83|412
1722884100000|2024-08-05 18:55:00|44.19|43.89|43.89|43.59|44.21|43.91|43.88|43.58|325
1722884400000|2024-08-05 19:00:00|43.9|43.6|44.16|43.86|44.41|44.11|43.88|43.58|410
1722884700000|2024-08-05 19:05:00|44.17|43.87|44.1|43.8|44.26|43.96|43.97|43.67|296
1722885000000|2024-08-05 19:10:00|44.11|43.81|43.94|43.64|44.19|43.89|43.89|43.59|267
1722885300000|2024-08-05 19:15:00|43.93|43.63|43.91|43.61|44.08|43.78|43.67|43.37|433
1722885600000|2024-08-05 19:20:00|43.9|43.6|44.3|44|44.32|44.02|43.77|43.47|374
1722885900000|2024-08-05 19:25:00|44.31|44.01|44.38|44.08|44.54|44.24|44.2|43.9|493
1722886200000|2024-08-05 19:30:00|44.37|44.07|44.43|44.13|44.65|44.35|44.26|43.96|499
1722886500000|2024-08-05 19:35:00|44.42|44.12|44.3|44|44.43|44.13|44.19|43.89|442
1722886800000|2024-08-05 19:40:00|44.31|44.01|44|43.7|44.4|44.1|43.98|43.68|375
1722887100000|2024-08-05 19:45:00|44.03|43.73|43.96|43.66|44.18|43.88|43.94|43.64|429
1722887400000|2024-08-05 19:50:00|43.97|43.67|44.05|43.75|44.07|43.77|43.85|43.55|479
1722887700000|2024-08-05 19:55:00|44.04|43.74|44.3|44|44.39|44.09|44|43.7|335
1722888000000|2024-08-05 20:00:00|44.31|44.01|44.5|44.2|44.51|44.21|44.28|43.98|439
1722888300000|2024-08-05 20:05:00|44.49|44.19|44.84|44.54|44.89|44.59|44.45|44.15|343
1722888600000|2024-08-05 20:10:00|44.83|44.53|44.47|44.17|44.85|44.55|44.46|44.16|383
1722888900000|2024-08-05 20:15:00|44.48|44.18|44.28|43.98|44.5|44.2|44.27|43.97|309
1722889200000|2024-08-05 20:20:00|44.29|43.99|44.57|44.27|44.61|44.31|44.27|43.97|275
1722889500000|2024-08-05 20:25:00|44.56|44.26|44.56|44.26|44.57|44.27|44.46|44.16|127
1722889800000|2024-08-05 20:30:00|44.57|44.27|44.58|44.28|44.7|44.4|44.45|44.15|203
1722890100000|2024-08-05 20:35:00|44.57|44.27|44.36|44.06|44.59|44.29|44.28|43.98|184
1722890400000|2024-08-05 20:40:00|44.35|44.05|44.6|44.3|44.81|44.51|44.35|44.05|269
1722890700000|2024-08-05 20:45:00|44.59|44.29|44.36|44.06|44.69|44.39|44.35|44.05|177
1722891000000|2024-08-05 20:50:00|44.37|44.07|44.29|43.99|44.4|44.1|44.29|43.99|129
1722891300000|2024-08-05 20:55:00|44.28|43.98|44.61|44.31|44.61|44.31|44.28|43.98|181
1722891600000|2024-08-05 21:00:00|44.6|44.3|44.53|44.23|44.95|44.65|44.5|44.2|454
1722891900000|2024-08-05 21:05:00|44.54|44.24|44.35|44.05|44.62|44.32|44.14|43.84|421
1722892200000|2024-08-05 21:10:00|44.34|44.04|44.72|44.42|44.79|44.49|44.31|44.01|304
1722892500000|2024-08-05 21:15:00|44.71|44.41|44.91|44.61|45.01|44.71|44.62|44.32|415
1722892800000|2024-08-05 21:20:00|44.92|44.62|44.58|44.28|44.92|44.62|44.49|44.19|210
1722893100000|2024-08-05 21:25:00|44.59|44.29|44.5|44.2|44.61|44.31|44.42|44.12|152
1722893400000|2024-08-05 21:30:00|44.49|44.19|44.57|44.27|44.6|44.3|44.45|44.15|158
1722893700000|2024-08-05 21:35:00|44.58|44.28|44.5|44.2|44.7|44.4|44.5|44.2|103
1722894000000|2024-08-05 21:40:00|44.51|44.21|44.5|44.2|44.58|44.28|44.46|44.16|70
1722894300000|2024-08-05 21:45:00|44.49|44.19|44.39|44.09|44.51|44.21|44.39|44.09|55
1722894600000|2024-08-05 21:50:00|44.4|44.1|44.39|44.09|44.44|44.14|44.38|44.08|70
1722894900000|2024-08-05 21:55:00|44.4|44.1|44.51|44.21|44.59|44.29|44.4|44.1|79
1722895200000|2024-08-05 22:00:00|44.53|44.23|44.73|44.43|44.81|44.51|44.53|44.23|107
1722895500000|2024-08-05 22:05:00|44.74|44.44|44.79|44.49|44.93|44.63|44.72|44.42|111
1722895800000|2024-08-05 22:10:00|44.8|44.5|44.58|44.28|44.8|44.5|44.39|44.09|218
1722896100000|2024-08-05 22:15:00|44.57|44.27|44.77|44.47|44.85|44.55|44.57|44.27|171
1722896400000|2024-08-05 22:20:00|44.78|44.48|44.99|44.69|45.01|44.71|44.75|44.45|148
1722896700000|2024-08-05 22:25:00|44.98|44.68|45.08|44.78|45.12|44.82|44.9|44.6|143
1722897000000|2024-08-05 22:30:00|45.07|44.77|44.92|44.62|45.08|44.78|44.91|44.61|164
1722897300000|2024-08-05 22:35:00|44.93|44.63|45.03|44.73|45.08|44.78|44.92|44.62|165
1722897600000|2024-08-05 22:40:00|45.04|44.74|44.92|44.62|45.1|44.8|44.9|44.6|167
1722897900000|2024-08-05 22:45:00|44.93|44.63|44.96|44.66|45.06|44.76|44.89|44.59|129
1722898200000|2024-08-05 22:50:00|44.95|44.65|44.86|44.56|44.98|44.68|44.82|44.52|214
1722898500000|2024-08-05 22:55:00|44.85|44.55|45.01|44.71|45.02|44.72|44.77|44.47|227
1722898800000|2024-08-05 23:00:00|45.02|44.72|45.31|45.01|45.35|45.05|44.95|44.65|246
1722899100000|2024-08-05 23:05:00|45.3|45|45.23|44.93|45.43|45.13|45.19|44.89|245
1722899400000|2024-08-05 23:10:00|45.22|44.92|45|44.7|45.22|44.92|44.9|44.6|215
1722899700000|2024-08-05 23:15:00|45.01|44.71|44.91|44.61|45.1|44.8|44.91|44.61|175
1722900000000|2024-08-05 23:20:00|44.92|44.62|44.8|44.5|44.92|44.62|44.78|44.48|170
1722900300000|2024-08-05 23:25:00|44.79|44.49|44.85|44.55|44.88|44.58|44.78|44.48|162
1722900600000|2024-08-05 23:30:00|44.86|44.56|44.87|44.57|44.89|44.59|44.75|44.45|174
1722900900000|2024-08-05 23:35:00|44.88|44.58|44.88|44.58|44.91|44.61|44.8|44.5|184
1722901200000|2024-08-05 23:40:00|44.87|44.57|44.79|44.49|44.89|44.59|44.74|44.44|186
1722901500000|2024-08-05 23:45:00|44.82|44.52|44.86|44.56|44.93|44.63|44.73|44.43|268
1722901800000|2024-08-05 23:50:00|44.85|44.55|44.78|44.48|44.93|44.63|44.76|44.46|214
1722902100000|2024-08-05 23:55:00|44.77|44.47|44.69|44.39|44.83|44.53|44.65|44.35|232
1722902400000|2024-08-06 00:00:00|44.68|44.38|44.78|44.48|44.78|44.48|44.64|44.34|209
1722902700000|2024-08-06 00:05:00|44.77|44.47|45.32|45.02|45.32|45.02|44.77|44.47|323
1722903000000|2024-08-06 00:10:00|45.31|45.01|45.38|45.08|45.4|45.1|45.2|44.9|302
1722903300000|2024-08-06 00:15:00|45.37|45.07|45.59|45.29|45.8|45.5|45.28|44.98|510
1722903600000|2024-08-06 00:20:00|45.6|45.3|45.88|45.58|45.9|45.6|45.57|45.27|383
1722903900000|2024-08-06 00:25:00|45.87|45.57|46.11|45.81|46.13|45.83|45.79|45.49|303
1722904200000|2024-08-06 00:30:00|46.1|45.8|46.18|45.88|46.26|45.96|45.96|45.66|456
1722904500000|2024-08-06 00:35:00|46.15|45.85|46.19|45.89|46.21|45.91|45.98|45.68|427
1722904800000|2024-08-06 00:40:00|46.2|45.9|46.3|46|46.33|46.03|46.05|45.75|390
1722905100000|2024-08-06 00:45:00|46.29|45.99|46.42|46.12|46.52|46.22|46.18|45.88|451
1722905400000|2024-08-06 00:50:00|46.43|46.13|46.3|46|46.49|46.19|46.27|45.97|376
1722905700000|2024-08-06 00:55:00|46.29|45.99|46.42|46.12|46.43|46.13|46.19|45.89|279
1722906000000|2024-08-06 01:00:00|46.41|46.11|46.55|46.25|46.59|46.29|46.3|46|333
1722906300000|2024-08-06 01:05:00|46.54|46.24|46.37|46.07|46.55|46.25|46.25|45.95|260
1722906600000|2024-08-06 01:10:00|46.36|46.06|46.7|46.4|46.77|46.47|46.34|46.04|260
1722906900000|2024-08-06 01:15:00|46.71|46.41|46.69|46.39|46.81|46.51|46.64|46.34|278
1722907200000|2024-08-06 01:20:00|46.7|46.4|46.48|46.18|46.72|46.42|46.45|46.15|429
1722907500000|2024-08-06 01:25:00|46.49|46.19|46.51|46.21|46.66|46.36|46.45|46.15|367
1722907800000|2024-08-06 01:30:00|46.36|46.06|46.21|45.91|46.36|46.06|46.19|45.89|19
1722908100000|2024-08-06 01:35:00|46.22|45.92|46.01|45.71|46.29|45.99|45.99|45.69|358
1722908400000|2024-08-06 01:40:00|46.04|45.74|46.17|45.87|46.21|45.91|46|45.7|355
1722908700000|2024-08-06 01:45:00|46.18|45.88|46.12|45.82|46.19|45.89|46|45.7|396
1722909000000|2024-08-06 01:50:00|46.11|45.81|46.09|45.79|46.18|45.88|46.01|45.71|349
1722909300000|2024-08-06 01:55:00|46.08|45.78|46.06|45.76|46.22|45.92|45.99|45.69|239
1722909600000|2024-08-06 02:00:00|46.07|45.77|46.07|45.77|46.1|45.8|45.96|45.66|359
1722909900000|2024-08-06 02:05:00|46.08|45.78|45.96|45.66|46.18|45.88|45.92|45.62|292
1722910200000|2024-08-06 02:10:00|45.97|45.67|45.94|45.64|46|45.7|45.87|45.57|235
1722910500000|2024-08-06 02:15:00|45.93|45.63|45.96|45.66|46.03|45.73|45.82|45.52|346
1722910800000|2024-08-06 02:20:00|45.97|45.67|45.88|45.58|46.04|45.74|45.88|45.58|280
1722911100000|2024-08-06 02:25:00|45.87|45.57|45.87|45.57|45.92|45.62|45.8|45.5|246
1722911400000|2024-08-06 02:30:00|45.86|45.56|45.93|45.63|46.07|45.77|45.83|45.53|310
1722911700000|2024-08-06 02:35:00|45.92|45.62|46.01|45.71|46.08|45.78|45.89|45.59|315
1722912000000|2024-08-06 02:40:00|46.02|45.72|45.7|45.4|46.03|45.73|45.67|45.37|269
1722912300000|2024-08-06 02:45:00|45.71|45.41|45.89|45.59|45.98|45.68|45.68|45.38|271
1722912600000|2024-08-06 02:50:00|45.9|45.6|45.97|45.67|46|45.7|45.89|45.59|228
1722912900000|2024-08-06 02:55:00|45.98|45.68|46.09|45.79|46.11|45.81|45.97|45.67|90
1722913200000|2024-08-06 03:00:00|46.08|45.78|46.01|45.71|46.12|45.82|45.9|45.6|340
1722913500000|2024-08-06 03:05:00|46.02|45.72|46.04|45.74|46.11|45.81|45.99|45.69|330
1722913800000|2024-08-06 03:10:00|46.06|45.76|46.03|45.73|46.11|45.81|45.97|45.67|325
1722914100000|2024-08-06 03:15:00|46.04|45.74|46.01|45.71|46.1|45.8|45.89|45.59|351
1722914400000|2024-08-06 03:20:00|46|45.7|46.12|45.82|46.18|45.88|45.99|45.69|291
1722914700000|2024-08-06 03:25:00|46.11|45.81|46.13|45.83|46.2|45.9|46.09|45.79|239
1722915000000|2024-08-06 03:30:00|46.15|45.85|46.27|45.97|46.28|45.98|46.15|45.85|198
1722915300000|2024-08-06 03:35:00|46.28|45.98|46.22|45.92|46.28|45.98|46.19|45.89|150
1722915600000|2024-08-06 03:40:00|46.21|45.91|46.1|45.8|46.24|45.94|46.06|45.76|260
1722915900000|2024-08-06 03:45:00|46.11|45.81|46.08|45.78|46.18|45.88|46.07|45.77|194
1722916200000|2024-08-06 03:50:00|46.09|45.79|46.19|45.89|46.27|45.97|46|45.7|268
1722916500000|2024-08-06 03:55:00|46.2|45.9|46.02|45.72|46.2|45.9|46.01|45.71|242
1722916800000|2024-08-06 04:00:00|46.03|45.73|45.91|45.61|46.09|45.79|45.86|45.56|328
1722917100000|2024-08-06 04:05:00|45.92|45.62|46.09|45.79|46.09|45.79|45.89|45.59|188
1722917400000|2024-08-06 04:10:00|46.1|45.8|46.23|45.93|46.27|45.97|46.08|45.78|209
1722917700000|2024-08-06 04:15:00|46.22|45.92|46.16|45.86|46.28|45.98|46.14|45.84|193
1722918000000|2024-08-06 04:20:00|46.17|45.87|46.21|45.91|46.22|45.92|46.12|45.82|218
1722918300000|2024-08-06 04:25:00|46.2|45.9|46.39|46.09|46.39|46.09|46.18|45.88|223
1722918600000|2024-08-06 04:30:00|46.38|46.08|46.27|45.97|46.39|46.09|46.25|45.95|347
1722918900000|2024-08-06 04:35:00|46.26|45.96|46.3|46|46.31|46.01|46.09|45.79|337
1722919200000|2024-08-06 04:40:00|46.29|45.99|46.21|45.91|46.33|46.03|46.19|45.89|277
1722919500000|2024-08-06 04:45:00|46.2|45.9|46.29|45.99|46.29|45.99|46.01|45.71|319
1722919800000|2024-08-06 04:50:00|46.3|46|46.3|46|46.36|46.06|46.18|45.88|360
1722920100000|2024-08-06 04:55:00|46.29|45.99|46.32|46.02|46.39|46.09|46.26|45.96|286
1722920400000|2024-08-06 05:00:00|46.31|46.01|46.24|45.94|46.42|46.12|46.13|45.83|362
1722920700000|2024-08-06 05:05:00|46.23|45.93|46.38|46.08|46.41|46.11|46.18|45.88|363
1722921000000|2024-08-06 05:10:00|46.37|46.07|46.18|45.88|46.38|46.08|46.09|45.79|364
1722921300000|2024-08-06 05:15:00|46.19|45.89|46.38|46.08|46.4|46.1|46.15|45.85|406
1722921600000|2024-08-06 05:20:00|46.39|46.09|46.3|46|46.42|46.12|46.27|45.97|366
1722921900000|2024-08-06 05:25:00|46.29|45.99|46.4|46.1|46.44|46.14|46.28|45.98|343
1722922200000|2024-08-06 05:30:00|46.41|46.11|46.42|46.12|46.44|46.14|46.32|46.02|428
1722922500000|2024-08-06 05:35:00|46.43|46.13|46.6|46.3|46.64|46.34|46.4|46.1|441
1722922800000|2024-08-06 05:40:00|46.61|46.31|46.72|46.42|46.72|46.42|46.49|46.19|406
1722923100000|2024-08-06 05:45:00|46.71|46.41|46.62|46.32|46.72|46.42|46.55|46.25|533
1722923400000|2024-08-06 05:50:00|46.63|46.33|46.71|46.41|46.73|46.43|46.59|46.29|472
1722923700000|2024-08-06 05:55:00|46.69|46.39|46.78|46.48|46.78|46.48|46.66|46.36|342
1722924000000|2024-08-06 06:00:00|46.77|46.47|46.87|46.57|46.89|46.59|46.72|46.42|442
1722924300000|2024-08-06 06:05:00|46.86|46.56|46.83|46.53|47.08|46.78|46.81|46.51|480
1722924600000|2024-08-06 06:10:00|46.84|46.54|46.59|46.29|46.84|46.54|46.52|46.22|416
1722924900000|2024-08-06 06:15:00|46.57|46.27|46.62|46.32|46.64|46.34|46.49|46.19|379
1722925200000|2024-08-06 06:20:00|46.61|46.31|46.91|46.61|46.94|46.64|46.61|46.31|466
1722925500000|2024-08-06 06:25:00|46.93|46.63|46.71|46.41|46.95|46.65|46.66|46.36|427
1722925800000|2024-08-06 06:30:00|46.7|46.4|46.93|46.63|46.96|46.66|46.67|46.37|500
1722926100000|2024-08-06 06:35:00|46.94|46.64|46.89|46.59|46.94|46.64|46.81|46.51|529
1722926400000|2024-08-06 06:40:00|46.88|46.58|46.84|46.54|47.01|46.71|46.83|46.53|514
1722926700000|2024-08-06 06:45:00|46.85|46.55|46.79|46.49|46.91|46.61|46.73|46.43|514
1722927000000|2024-08-06 06:50:00|46.78|46.48|46.72|46.42|46.83|46.53|46.69|46.39|492
1722927300000|2024-08-06 06:55:00|46.71|46.41|46.71|46.41|46.75|46.45|46.68|46.38|310
1722927600000|2024-08-06 07:00:00|46.73|46.43|46.66|46.36|46.75|46.45|46.52|46.22|434
1722927900000|2024-08-06 07:05:00|46.65|46.35|46.68|46.38|46.74|46.44|46.57|46.27|364
1722928200000|2024-08-06 07:10:00|46.66|46.36|46.55|46.25|46.71|46.41|46.47|46.17|415
1722928500000|2024-08-06 07:15:00|46.6|46.3|46.71|46.41|46.72|46.42|46.53|46.23|487
1722928800000|2024-08-06 07:20:00|46.72|46.42|46.62|46.32|46.75|46.45|46.6|46.3|374
1722929100000|2024-08-06 07:25:00|46.63|46.33|46.61|46.31|46.7|46.4|46.56|46.26|414
1722929400000|2024-08-06 07:30:00|46.63|46.33|46.74|46.44|46.82|46.52|46.62|46.32|385
1722929700000|2024-08-06 07:35:00|46.73|46.43|46.78|46.48|46.83|46.53|46.71|46.41|518
1722930000000|2024-08-06 07:40:00|46.79|46.49|46.93|46.63|47|46.7|46.71|46.41|411
1722930300000|2024-08-06 07:45:00|46.92|46.62|46.9|46.6|47.11|46.81|46.87|46.57|427
1722930600000|2024-08-06 07:50:00|46.88|46.58|46.84|46.54|47.01|46.71|46.83|46.53|487
1722930900000|2024-08-06 07:55:00|46.83|46.53|46.81|46.51|46.89|46.59|46.79|46.49|374
1722931200000|2024-08-06 08:00:00|46.8|46.5|46.73|46.43|46.81|46.51|46.61|46.31|523
1722931500000|2024-08-06 08:05:00|46.72|46.42|46.63|46.33|46.82|46.52|46.57|46.27|498
1722931800000|2024-08-06 08:10:00|46.61|46.31|46.59|46.29|46.75|46.45|46.56|46.26|406
1722932100000|2024-08-06 08:15:00|46.63|46.33|46.46|46.16|46.63|46.33|46.39|46.09|565
1722932400000|2024-08-06 08:20:00|46.43|46.13|46.35|46.05|46.51|46.21|46.31|46.01|527
1722932700000|2024-08-06 08:25:00|46.33|46.03|46.24|45.94|46.43|46.13|46.21|45.91|485
1722933000000|2024-08-06 08:30:00|46.26|45.96|45.91|45.61|46.31|46.01|45.89|45.59|629
1722933300000|2024-08-06 08:35:00|45.89|45.59|45.93|45.63|46.03|45.73|45.76|45.46|627
1722933600000|2024-08-06 08:40:00|45.91|45.61|45.93|45.63|46.06|45.76|45.86|45.56|510
1722933900000|2024-08-06 08:45:00|45.94|45.64|45.79|45.49|46|45.7|45.58|45.28|693
1722934200000|2024-08-06 08:50:00|45.8|45.5|45.99|45.69|46|45.7|45.77|45.47|592
1722934500000|2024-08-06 08:55:00|46|45.7|45.92|45.62|46.12|45.82|45.87|45.57|366
1722934800000|2024-08-06 09:00:00|45.91|45.61|45.69|45.39|45.92|45.62|45.6|45.3|497
1722935100000|2024-08-06 09:05:00|45.67|45.37|45.77|45.47|45.81|45.51|45.62|45.32|581
1722935400000|2024-08-06 09:10:00|45.78|45.48|45.8|45.5|45.85|45.55|45.7|45.4|513
1722935700000|2024-08-06 09:15:00|45.79|45.49|45.78|45.48|45.85|45.55|45.64|45.34|418
1722936000000|2024-08-06 09:20:00|45.77|45.47|45.8|45.5|45.85|45.55|45.75|45.45|332
1722936300000|2024-08-06 09:25:00|45.79|45.49|45.86|45.56|45.86|45.56|45.75|45.45|372
1722936600000|2024-08-06 09:30:00|45.85|45.55|45.68|45.38|45.98|45.68|45.57|45.27|453
1722936900000|2024-08-06 09:35:00|45.66|45.36|45.66|45.36|45.78|45.48|45.66|45.36|421
1722937200000|2024-08-06 09:40:00|45.67|45.37|45.76|45.46|45.86|45.56|45.58|45.28|332
1722937500000|2024-08-06 09:45:00|45.75|45.45|45.62|45.32|45.79|45.49|45.58|45.28|342
1722937800000|2024-08-06 09:50:00|45.61|45.31|45.76|45.46|45.81|45.51|45.5|45.2|411
1722938100000|2024-08-06 09:55:00|45.73|45.43|45.67|45.37|45.81|45.51|45.65|45.35|369
1722938400000|2024-08-06 10:00:00|45.68|45.38|45.56|45.26|45.69|45.39|45.47|45.17|447
1722938700000|2024-08-06 10:05:00|45.55|45.25|45.69|45.39|45.71|45.41|45.43|45.13|378
1722939000000|2024-08-06 10:10:00|45.67|45.37|45.61|45.31|45.78|45.48|45.59|45.29|263
1722939300000|2024-08-06 10:15:00|45.59|45.29|45.47|45.17|45.67|45.37|45.47|45.17|369
1722939600000|2024-08-06 10:20:00|45.45|45.15|45.44|45.14|45.49|45.19|45.35|45.05|376
1722939900000|2024-08-06 10:25:00|45.47|45.17|45.54|45.24|45.61|45.31|45.42|45.12|326
1722940200000|2024-08-06 10:30:00|45.55|45.25|45.56|45.26|45.72|45.42|45.5|45.2|380
1722940500000|2024-08-06 10:35:00|45.57|45.27|45.52|45.22|45.59|45.29|45.48|45.18|210
1722940800000|2024-08-06 10:40:00|45.54|45.24|45.42|45.12|45.59|45.29|45.37|45.07|210
1722941100000|2024-08-06 10:45:00|45.43|45.13|45.48|45.18|45.5|45.2|45.38|45.08|283
1722941400000|2024-08-06 10:50:00|45.49|45.19|45.4|45.1|45.49|45.19|45.33|45.03|254
1722941700000|2024-08-06 10:55:00|45.41|45.11|45.48|45.18|45.5|45.2|45.38|45.08|192
1722942000000|2024-08-06 11:00:00|45.49|45.19|45.3|45|45.56|45.26|45.26|44.96|271
1722942300000|2024-08-06 11:05:00|45.31|45.01|45.4|45.1|45.49|45.19|45.29|44.99|233
1722942600000|2024-08-06 11:10:00|45.39|45.09|45.39|45.09|45.45|45.15|45.32|45.02|248
1722942900000|2024-08-06 11:15:00|45.38|45.08|45.27|44.97|45.4|45.1|45.23|44.93|305
1722943200000|2024-08-06 11:20:00|45.26|44.96|45.3|45|45.39|45.09|45.21|44.91|297
1722943500000|2024-08-06 11:25:00|45.29|44.99|45.28|44.98|45.31|45.01|45.22|44.92|156
1722943800000|2024-08-06 11:30:00|45.29|44.99|45.37|45.07|45.38|45.08|45.24|44.94|295
1722944100000|2024-08-06 11:35:00|45.36|45.06|45.42|45.12|45.5|45.2|45.31|45.01|242
1722944400000|2024-08-06 11:40:00|45.43|45.13|45.56|45.26|45.59|45.29|45.4|45.1|222
1722944700000|2024-08-06 11:45:00|45.58|45.28|45.51|45.21|45.62|45.32|45.48|45.18|300
1722945000000|2024-08-06 11:50:00|45.49|45.19|45.36|45.06|45.52|45.22|45.28|44.98|349
1722945300000|2024-08-06 11:55:00|45.34|45.04|45.41|45.11|45.48|45.18|45.34|45.04|244
1722945600000|2024-08-06 12:00:00|45.4|45.1|45.4|45.1|45.48|45.18|45.31|45.01|375
1722945900000|2024-08-06 12:05:00|45.39|45.09|45.29|44.99|45.4|45.1|45.21|44.91|231
1722946200000|2024-08-06 12:10:00|45.3|45|45.41|45.11|45.45|45.15|45.26|44.96|182
1722946500000|2024-08-06 12:15:00|45.42|45.12|45.56|45.26|45.58|45.28|45.29|44.99|297
1722946800000|2024-08-06 12:20:00|45.55|45.25|45.49|45.19|45.56|45.26|45.46|45.16|231
1722947100000|2024-08-06 12:25:00|45.5|45.2|45.59|45.29|45.6|45.3|45.4|45.1|251
1722947400000|2024-08-06 12:30:00|45.58|45.28|45.32|45.02|45.6|45.3|45.3|45|179
1722947700000|2024-08-06 12:35:00|45.31|45.01|45.19|44.89|45.33|45.03|45.14|44.84|179
1722948000000|2024-08-06 12:40:00|45.18|44.88|45.13|44.83|45.23|44.93|45.13|44.83|287
1722948300000|2024-08-06 12:45:00|45.12|44.82|45.11|44.81|45.14|44.84|44.92|44.62|313
1722948600000|2024-08-06 12:50:00|45.1|44.8|45.12|44.82|45.26|44.96|45.08|44.78|285
1722948900000|2024-08-06 12:55:00|45.13|44.83|45.19|44.89|45.22|44.92|45.11|44.81|194
1722949200000|2024-08-06 13:00:00|45.18|44.88|45.22|44.92|45.3|45|45.12|44.82|243
1722949500000|2024-08-06 13:05:00|45.23|44.93|45.21|44.91|45.31|45.01|45.14|44.84|246
1722949800000|2024-08-06 13:10:00|45.22|44.92|45.23|44.93|45.3|45|45.21|44.91|192
1722950100000|2024-08-06 13:15:00|45.24|44.94|45.02|44.72|45.28|44.98|45|44.7|207
1722950400000|2024-08-06 13:20:00|45.03|44.73|44.88|44.58|45.11|44.81|44.81|44.51|213
1722950700000|2024-08-06 13:25:00|44.89|44.59|45.39|45.09|45.49|45.19|44.88|44.58|345
1722951000000|2024-08-06 13:30:00|45.4|45.1|45.36|45.06|45.58|45.28|45.3|45|433
1722951300000|2024-08-06 13:35:00|45.35|45.05|45.27|44.97|45.35|45.05|45.08|44.78|428
1722951600000|2024-08-06 13:40:00|45.28|44.98|45.04|44.74|45.38|45.08|44.98|44.68|327
1722951900000|2024-08-06 13:45:00|45.05|44.75|45.01|44.71|45.12|44.82|44.84|44.54|358
1722952200000|2024-08-06 13:50:00|45|44.7|45.19|44.89|45.23|44.93|44.89|44.59|344
1722952500000|2024-08-06 13:55:00|45.18|44.88|45.31|45.01|45.39|45.09|45.16|44.86|341
1722952800000|2024-08-06 14:00:00|45.3|45|45.46|45.16|45.5|45.2|45.27|44.97|354
1722953100000|2024-08-06 14:05:00|45.43|45.13|46.13|45.83|46.16|45.86|45.42|45.12|618
1722953400000|2024-08-06 14:10:00|46.14|45.84|46.31|46.01|46.41|46.11|46.08|45.78|542
1722953700000|2024-08-06 14:15:00|46.33|46.03|46.68|46.38|46.7|46.4|46.31|46.01|535
1722954000000|2024-08-06 14:20:00|46.69|46.39|46.88|46.58|46.88|46.58|46.59|46.29|524
1722954300000|2024-08-06 14:25:00|46.87|46.57|46.86|46.56|47.01|46.71|46.79|46.49|525
1722954600000|2024-08-06 14:30:00|46.85|46.55|46.61|46.31|46.98|46.68|46.52|46.22|544
1722954900000|2024-08-06 14:35:00|46.62|46.32|46.68|46.38|46.86|46.56|46.58|46.28|303
1722955200000|2024-08-06 14:40:00|46.69|46.39|46.83|46.53|46.93|46.63|46.59|46.29|459
1722955500000|2024-08-06 14:45:00|46.82|46.52|47.07|46.77|47.11|46.81|46.81|46.51|417
1722955800000|2024-08-06 14:50:00|47.09|46.79|46.74|46.44|47.09|46.79|46.72|46.42|499
1722956100000|2024-08-06 14:55:00|46.75|46.45|46.61|46.31|46.82|46.52|46.54|46.24|444
1722956400000|2024-08-06 15:00:00|46.62|46.32|46.6|46.3|46.75|46.45|46.53|46.23|314
1722956700000|2024-08-06 15:05:00|46.63|46.33|46.87|46.57|46.91|46.61|46.63|46.33|323
1722957000000|2024-08-06 15:10:00|46.88|46.58|46.5|46.2|46.89|46.59|46.49|46.19|359
1722957300000|2024-08-06 15:15:00|46.51|46.21|46.53|46.23|46.69|46.39|46.33|46.03|407
1722957600000|2024-08-06 15:20:00|46.55|46.25|46.61|46.31|46.67|46.37|46.49|46.19|277
1722957900000|2024-08-06 15:25:00|46.62|46.32|46.25|45.95|46.62|46.32|46.25|45.95|295
1722958200000|2024-08-06 15:30:00|46.26|45.96|46.36|46.06|46.38|46.08|46.11|45.81|354
1722958500000|2024-08-06 15:35:00|46.37|46.07|46.29|45.99|46.38|46.08|46.21|45.91|298
1722958800000|2024-08-06 15:40:00|46.3|46|46.46|46.16|46.49|46.19|46.23|45.93|388
1722959100000|2024-08-06 15:45:00|46.45|46.15|46.51|46.21|46.55|46.25|46.32|46.02|214
1722959400000|2024-08-06 15:50:00|46.5|46.2|46.57|46.27|46.61|46.31|46.47|46.17|272
1722959700000|2024-08-06 15:55:00|46.56|46.26|46.67|46.37|46.74|46.44|46.56|46.26|194
1722960000000|2024-08-06 16:00:00|46.68|46.38|46.59|46.29|46.77|46.47|46.52|46.22|402
1722960300000|2024-08-06 16:05:00|46.58|46.28|46.67|46.37|46.81|46.51|46.51|46.21|434
1722960600000|2024-08-06 16:10:00|46.68|46.38|46.92|46.62|46.93|46.63|46.62|46.32|416
1722960900000|2024-08-06 16:15:00|46.93|46.63|46.79|46.49|46.93|46.63|46.71|46.41|380
1722961200000|2024-08-06 16:20:00|46.78|46.48|46.58|46.28|46.89|46.59|46.58|46.28|416
1722961500000|2024-08-06 16:25:00|46.59|46.29|46.52|46.22|46.59|46.29|46.48|46.18|361
1722961800000|2024-08-06 16:30:00|46.53|46.23|46.71|46.41|46.75|46.45|46.45|46.15|465
1722962100000|2024-08-06 16:35:00|46.7|46.4|46.75|46.45|46.78|46.48|46.63|46.33|412
1722962400000|2024-08-06 16:40:00|46.74|46.44|46.82|46.52|46.91|46.61|46.74|46.44|365
1722962700000|2024-08-06 16:45:00|46.83|46.53|46.93|46.63|46.98|46.68|46.81|46.51|340
1722963000000|2024-08-06 16:50:00|46.92|46.62|47.14|46.84|47.15|46.85|46.89|46.59|247
1722963300000|2024-08-06 16:55:00|47.13|46.83|46.87|46.57|47.14|46.84|46.85|46.55|308
1722963600000|2024-08-06 17:00:00|46.88|46.58|47.02|46.72|47.02|46.72|46.73|46.43|350
1722963900000|2024-08-06 17:05:00|47.01|46.71|47.04|46.74|47.04|46.74|46.9|46.6|283
1722964200000|2024-08-06 17:10:00|47.05|46.75|46.97|46.67|47.09|46.79|46.92|46.62|319
1722964500000|2024-08-06 17:15:00|46.96|46.66|46.94|46.64|47.01|46.71|46.86|46.56|308
1722964800000|2024-08-06 17:20:00|46.96|46.66|46.7|46.4|46.98|46.68|46.69|46.39|274
1722965100000|2024-08-06 17:25:00|46.69|46.39|46.77|46.47|46.81|46.51|46.66|46.36|217
1722965400000|2024-08-06 17:30:00|46.76|46.46|46.68|46.38|46.79|46.49|46.6|46.3|249
1722965700000|2024-08-06 17:35:00|46.67|46.37|46.62|46.32|46.71|46.41|46.61|46.31|181
1722966000000|2024-08-06 17:40:00|46.63|46.33|46.53|46.23|46.69|46.39|46.53|46.23|155
1722966300000|2024-08-06 17:45:00|46.54|46.24|46.59|46.29|46.64|46.34|46.5|46.2|150
1722966600000|2024-08-06 17:50:00|46.6|46.3|46.54|46.24|46.64|46.34|46.5|46.2|125
1722966900000|2024-08-06 17:55:00|46.55|46.25|46.39|46.09|46.61|46.31|46.38|46.08|127
1722967200000|2024-08-06 18:00:00|46.38|46.08|46.38|46.08|46.42|46.12|46.34|46.04|167
1722967500000|2024-08-06 18:05:00|46.39|46.09|46.41|46.11|46.47|46.17|46.31|46.01|208
1722967800000|2024-08-06 18:10:00|46.4|46.1|46.5|46.2|46.51|46.21|46.39|46.09|215
1722968100000|2024-08-06 18:15:00|46.49|46.19|46.6|46.3|46.72|46.42|46.49|46.19|260
1722968400000|2024-08-06 18:20:00|46.59|46.29|46.49|46.19|46.61|46.31|46.47|46.17|226
1722968700000|2024-08-06 18:25:00|46.48|46.18|46.47|46.17|46.5|46.2|46.4|46.1|243
1722969000000|2024-08-06 18:30:00|46.48|46.18|46.67|46.37|46.7|46.4|46.43|46.13|197
1722969300000|2024-08-06 18:35:00|46.68|46.38|46.52|46.22|46.72|46.42|46.51|46.21|222
1722969600000|2024-08-06 18:40:00|46.51|46.21|46.52|46.22|46.53|46.23|46.38|46.08|166
1722969900000|2024-08-06 18:45:00|46.51|46.21|46.59|46.29|46.67|46.37|46.47|46.17|176
1722970200000|2024-08-06 18:50:00|46.6|46.3|46.53|46.23|46.62|46.32|46.51|46.21|172
1722970500000|2024-08-06 18:55:00|46.55|46.25|46.3|46|46.58|46.28|46.29|45.99|185
1722970800000|2024-08-06 19:00:00|46.29|45.99|46.27|45.97|46.38|46.08|46.19|45.89|291
1722971100000|2024-08-06 19:05:00|46.28|45.98|46.23|45.93|46.38|46.08|46.18|45.88|200
1722971400000|2024-08-06 19:10:00|46.22|45.92|46.29|45.99|46.31|46.01|46.22|45.92|180
1722971700000|2024-08-06 19:15:00|46.28|45.98|46.29|45.99|46.33|46.03|46.21|45.91|159
1722972000000|2024-08-06 19:20:00|46.28|45.98|46.36|46.06|46.38|46.08|46.27|45.97|157
1722972300000|2024-08-06 19:25:00|46.39|46.09|46.41|46.11|46.54|46.24|46.37|46.07|225
1722972600000|2024-08-06 19:30:00|46.42|46.12|46.4|46.1|46.5|46.2|46.37|46.07|201
1722972900000|2024-08-06 19:35:00|46.39|46.09|46.41|46.11|46.46|46.16|46.32|46.02|225
1722973200000|2024-08-06 19:40:00|46.42|46.12|46.49|46.19|46.56|46.26|46.41|46.11|278
1722973500000|2024-08-06 19:45:00|46.48|46.18|46.38|46.08|46.48|46.18|46.29|45.99|236
1722973800000|2024-08-06 19:50:00|46.37|46.07|46.26|45.96|46.47|46.17|46.26|45.96|302
1722974100000|2024-08-06 19:55:00|46.27|45.97|46.29|45.99|46.37|46.07|46.18|45.88|295
1722974400000|2024-08-06 20:00:00|46.3|46|46.08|45.78|46.39|46.09|46.08|45.78|276
1722974700000|2024-08-06 20:05:00|46.09|45.79|46.39|46.09|46.39|46.09|46.08|45.78|286
1722975000000|2024-08-06 20:10:00|46.4|46.1|46.11|45.81|46.45|46.15|46.1|45.8|374
1722975300000|2024-08-06 20:15:00|46.1|45.8|46.28|45.98|46.29|45.99|46|45.7|378
1722975600000|2024-08-06 20:20:00|46.29|45.99|46.2|45.9|46.41|46.11|46.17|45.87|283
1722975900000|2024-08-06 20:25:00|46.19|45.89|46.2|45.9|46.21|45.91|46.03|45.73|202
1722976200000|2024-08-06 20:30:00|46.19|45.89|46.29|45.99|46.31|46.01|46.16|45.86|307
1722976500000|2024-08-06 20:35:00|46.3|46|46.42|46.12|46.49|46.19|46.25|45.95|272
1722976800000|2024-08-06 20:40:00|46.41|46.11|46.15|45.85|46.48|46.18|46.15|45.85|265
1722977100000|2024-08-06 20:45:00|46.17|45.87|46.17|45.87|46.22|45.92|46.15|45.85|304
1722977400000|2024-08-06 20:50:00|46.18|45.88|46.26|45.96|46.26|45.96|46.11|45.81|352
1722977700000|2024-08-06 20:55:00|46.25|45.95|46.45|46.15|46.46|46.16|46.22|45.92|194
1722978000000|2024-08-06 21:00:00|46.44|46.14|46.52|46.22|46.53|46.23|46.36|46.06|147
1722978300000|2024-08-06 21:05:00|46.51|46.21|46.21|45.91|46.52|46.22|46.14|45.84|195
1722978600000|2024-08-06 21:10:00|46.2|45.9|46.31|46.01|46.32|46.02|46.18|45.88|179
1722978900000|2024-08-06 21:15:00|46.32|46.02|46.34|46.04|46.38|46.08|46.2|45.9|199
1722979200000|2024-08-06 21:20:00|46.33|46.03|46.29|45.99|46.34|46.04|46.26|45.96|81
1722979500000|2024-08-06 21:25:00|46.28|45.98|46.33|46.03|46.41|46.11|46.28|45.98|66
1722979800000|2024-08-06 21:30:00|46.32|46.02|46.44|46.14|46.45|46.15|46.29|45.99|91
1722980100000|2024-08-06 21:35:00|46.43|46.13|46.35|46.05|46.44|46.14|46.33|46.03|73
1722980400000|2024-08-06 21:40:00|46.34|46.04|46.29|45.99|46.35|46.05|46.29|45.99|54
1722980700000|2024-08-06 21:45:00|46.3|46|46.35|46.05|46.36|46.06|46.29|45.99|69
1722981000000|2024-08-06 21:50:00|46.36|46.06|46.39|46.09|46.39|46.09|46.35|46.05|96
1722981300000|2024-08-06 21:55:00|46.4|46.1|46.51|46.21|46.53|46.23|46.4|46.1|65
1722981600000|2024-08-06 22:00:00|46.5|46.2|46.74|46.44|46.81|46.51|46.42|46.12|214
1722981900000|2024-08-06 22:05:00|46.75|46.45|46.83|46.53|46.9|46.6|46.66|46.36|249
1722982200000|2024-08-06 22:10:00|46.82|46.52|46.71|46.41|46.9|46.6|46.7|46.4|229
1722982500000|2024-08-06 22:15:00|46.72|46.42|46.81|46.51|46.87|46.57|46.7|46.4|278
1722982800000|2024-08-06 22:20:00|46.8|46.5|46.44|46.14|46.87|46.57|46.44|46.14|240
1722983100000|2024-08-06 22:25:00|46.47|46.17|46.08|45.78|46.47|46.17|45.98|45.68|524
1722983400000|2024-08-06 22:30:00|46.07|45.77|46.11|45.81|46.32|46.02|45.99|45.69|585
1722983700000|2024-08-06 22:35:00|46.1|45.8|46.28|45.98|46.33|46.03|46.07|45.77|372
1722984000000|2024-08-06 22:40:00|46.29|45.99|46.22|45.92|46.31|46.01|46.12|45.82|294
1722984300000|2024-08-06 22:45:00|46.23|45.93|46.19|45.89|46.41|46.11|46.19|45.89|307
1722984600000|2024-08-06 22:50:00|46.2|45.9|46.28|45.98|46.4|46.1|46.2|45.9|337
1722984900000|2024-08-06 22:55:00|46.29|45.99|46.29|45.99|46.39|46.09|46.27|45.97|257
1722985200000|2024-08-06 23:00:00|46.28|45.98|46.21|45.91|46.34|46.04|46.1|45.8|296
1722985500000|2024-08-06 23:05:00|46.2|45.9|46.39|46.09|46.39|46.09|46.19|45.89|238
1722985800000|2024-08-06 23:10:00|46.4|46.1|46.27|45.97|46.47|46.17|46.21|45.91|252
1722986100000|2024-08-06 23:15:00|46.28|45.98|46.25|45.95|46.3|46|46.14|45.84|233
1722986400000|2024-08-06 23:20:00|46.26|45.96|46.17|45.87|46.27|45.97|46.16|45.86|194
1722986700000|2024-08-06 23:25:00|46.16|45.86|46.07|45.77|46.17|45.87|46.03|45.73|252
1722987000000|2024-08-06 23:30:00|46.05|45.75|46.1|45.8|46.13|45.83|45.99|45.69|231
1722987300000|2024-08-06 23:35:00|46.09|45.79|46|45.7|46.09|45.79|45.98|45.68|219
1722987600000|2024-08-06 23:40:00|46.01|45.71|45.97|45.67|46.01|45.71|45.89|45.59|217
1722987900000|2024-08-06 23:45:00|45.98|45.68|46.05|45.75|46.11|45.81|45.96|45.66|141
1722988200000|2024-08-06 23:50:00|46.06|45.76|46.1|45.8|46.11|45.81|46.03|45.73|186
1722988500000|2024-08-06 23:55:00|46.11|45.81|46.17|45.87|46.19|45.89|46.08|45.78|162
1722988800000|2024-08-07 00:00:00|46.18|45.88|45.99|45.69|46.19|45.89|45.98|45.68|335
1722989100000|2024-08-07 00:05:00|45.98|45.68|46.08|45.78|46.22|45.92|45.98|45.68|334
1722989400000|2024-08-07 00:10:00|46.07|45.77|45.93|45.63|46.14|45.84|45.92|45.62|425
1722989700000|2024-08-07 00:15:00|45.94|45.64|46.1|45.8|46.1|45.8|45.82|45.52|344
1722990000000|2024-08-07 00:20:00|46.11|45.81|45.99|45.69|46.2|45.9|45.96|45.66|385
1722990300000|2024-08-07 00:25:00|46|45.7|46.12|45.82|46.18|45.88|45.97|45.67|377
1722990600000|2024-08-07 00:30:00|46.11|45.81|46.26|45.96|46.29|45.99|46.11|45.81|317
1722990900000|2024-08-07 00:35:00|46.25|45.95|46.43|46.13|46.57|46.27|46.2|45.9|372
1722991200000|2024-08-07 00:40:00|46.42|46.12|46.1|45.8|46.51|46.21|46.09|45.79|316
1722991500000|2024-08-07 00:45:00|46.11|45.81|46.19|45.89|46.28|45.98|45.95|45.65|377
1722991800000|2024-08-07 00:50:00|46.18|45.88|46.3|46|46.4|46.1|46.16|45.86|413
1722992100000|2024-08-07 00:55:00|46.29|45.99|46.4|46.1|46.48|46.18|46.28|45.98|296
1722992400000|2024-08-07 01:00:00|46.39|46.09|46.42|46.12|46.47|46.17|46.3|46|419
1722992700000|2024-08-07 01:05:00|46.41|46.11|46.13|45.83|46.47|46.17|46.1|45.8|373
1722993000000|2024-08-07 01:10:00|46.12|45.82|46.06|45.76|46.16|45.86|45.88|45.58|362
1722993300000|2024-08-07 01:15:00|46.07|45.77|46.28|45.98|46.38|46.08|45.99|45.69|500
1722993600000|2024-08-07 01:20:00|46.27|45.97|46.3|46|46.38|46.08|46.17|45.87|438
1722993900000|2024-08-07 01:25:00|46.29|45.99|46.21|45.91|46.38|46.08|46.18|45.88|310
1722994200000|2024-08-07 01:30:00|46.2|45.9|46.3|46|46.42|46.12|46.18|45.88|383
1722994500000|2024-08-07 01:35:00|46.29|45.99|46.51|46.21|46.55|46.25|46.29|45.99|324
1722994800000|2024-08-07 01:40:00|46.52|46.22|46.72|46.42|46.88|46.58|46.52|46.22|393
1722995100000|2024-08-07 01:45:00|46.71|46.41|46.93|46.63|47.03|46.73|46.69|46.39|415
1722995400000|2024-08-07 01:50:00|46.95|46.65|46.94|46.64|47.07|46.77|46.89|46.59|425
1722995700000|2024-08-07 01:55:00|46.95|46.65|47|46.7|47.08|46.78|46.86|46.56|374
1722996000000|2024-08-07 02:00:00|47.01|46.71|46.99|46.69|47.04|46.74|46.89|46.59|344
1722996300000|2024-08-07 02:05:00|47|46.7|46.97|46.67|47.02|46.72|46.95|46.65|249
1722996600000|2024-08-07 02:10:00|46.96|46.66|46.78|46.48|46.98|46.68|46.78|46.48|273
1722996900000|2024-08-07 02:15:00|46.8|46.5|46.72|46.42|46.81|46.51|46.61|46.31|278
1722997200000|2024-08-07 02:20:00|46.73|46.43|47|46.7|47|46.7|46.72|46.42|268
1722997500000|2024-08-07 02:25:00|47.01|46.71|47.12|46.82|47.23|46.93|46.97|46.67|336
1722997800000|2024-08-07 02:30:00|47.13|46.83|47.18|46.88|47.39|47.09|47.04|46.74|372
1722998100000|2024-08-07 02:35:00|47.17|46.87|46.8|46.5|47.18|46.88|46.79|46.49|307
1722998400000|2024-08-07 02:40:00|46.81|46.51|46.79|46.49|46.9|46.6|46.77|46.47|298
1722998700000|2024-08-07 02:45:00|46.8|46.5|46.74|46.44|46.81|46.51|46.68|46.38|305
1722999000000|2024-08-07 02:50:00|46.73|46.43|46.69|46.39|46.74|46.44|46.56|46.26|293
1722999300000|2024-08-07 02:55:00|46.7|46.4|46.76|46.46|46.76|46.46|46.63|46.33|261
1722999600000|2024-08-07 03:00:00|46.77|46.47|46.97|46.67|47.01|46.71|46.77|46.47|278
1722999900000|2024-08-07 03:05:00|46.98|46.68|47.07|46.77|47.07|46.77|46.88|46.58|289
1723000200000|2024-08-07 03:10:00|47.08|46.78|46.92|46.62|47.13|46.83|46.91|46.61|303
1723000500000|2024-08-07 03:15:00|46.91|46.61|46.83|46.53|46.92|46.62|46.65|46.35|325
1723000800000|2024-08-07 03:20:00|46.82|46.52|46.88|46.58|46.92|46.62|46.74|46.44|335
1723001100000|2024-08-07 03:25:00|46.87|46.57|46.83|46.53|46.91|46.61|46.78|46.48|313
1723001400000|2024-08-07 03:30:00|46.82|46.52|46.89|46.59|46.91|46.61|46.76|46.46|242
1723001700000|2024-08-07 03:35:00|46.88|46.58|46.97|46.67|47.08|46.78|46.79|46.49|283
1723002000000|2024-08-07 03:40:00|46.96|46.66|46.89|46.59|46.97|46.67|46.8|46.5|190
1723002300000|2024-08-07 03:45:00|46.88|46.58|46.8|46.5|46.98|46.68|46.78|46.48|244
1723002600000|2024-08-07 03:50:00|46.79|46.49|46.93|46.63|46.99|46.69|46.79|46.49|271
1723002900000|2024-08-07 03:55:00|46.92|46.62|46.89|46.59|47.03|46.73|46.86|46.56|258
1723003200000|2024-08-07 04:00:00|46.9|46.6|46.89|46.59|47.02|46.72|46.82|46.52|362
1723003500000|2024-08-07 04:05:00|46.88|46.58|46.95|46.65|47|46.7|46.84|46.54|342
1723003800000|2024-08-07 04:10:00|46.96|46.66|47.04|46.74|47.11|46.81|46.89|46.59|409
1723004100000|2024-08-07 04:15:00|47.05|46.75|47.06|46.76|47.2|46.9|47|46.7|385
1723004400000|2024-08-07 04:20:00|47.07|46.77|46.98|46.68|47.09|46.79|46.95|46.65|368
1723004700000|2024-08-07 04:25:00|46.99|46.69|46.91|46.61|47.02|46.72|46.85|46.55|296
1723005000000|2024-08-07 04:30:00|46.92|46.62|46.99|46.69|47.08|46.78|46.88|46.58|423
1723005300000|2024-08-07 04:35:00|46.97|46.67|46.82|46.52|47.01|46.71|46.82|46.52|409
1723005600000|2024-08-07 04:40:00|46.81|46.51|46.92|46.62|46.95|46.65|46.78|46.48|320
1723005900000|2024-08-07 04:45:00|46.91|46.61|46.85|46.55|47|46.7|46.78|46.48|400
1723006200000|2024-08-07 04:50:00|46.84|46.54|46.77|46.47|46.86|46.56|46.76|46.46|353
1723006500000|2024-08-07 04:55:00|46.78|46.48|46.75|46.45|46.82|46.52|46.73|46.43|379
1723006800000|2024-08-07 05:00:00|46.73|46.43|46.81|46.51|46.87|46.57|46.67|46.37|420
1723007100000|2024-08-07 05:05:00|46.82|46.52|46.89|46.59|46.92|46.62|46.8|46.5|302
1723007400000|2024-08-07 05:10:00|46.9|46.6|46.86|46.56|46.97|46.67|46.81|46.51|306
1723007700000|2024-08-07 05:15:00|46.87|46.57|46.82|46.52|46.94|46.64|46.78|46.48|403
1723008000000|2024-08-07 05:20:00|46.81|46.51|46.59|46.29|46.87|46.57|46.57|46.27|341
1723008300000|2024-08-07 05:25:00|46.58|46.28|46.72|46.42|46.73|46.43|46.58|46.28|342
1723008600000|2024-08-07 05:30:00|46.73|46.43|46.78|46.48|46.8|46.5|46.6|46.3|322
1723008900000|2024-08-07 05:35:00|46.79|46.49|46.88|46.58|46.89|46.59|46.75|46.45|262
1723009200000|2024-08-07 05:40:00|46.87|46.57|46.54|46.24|46.88|46.58|46.53|46.23|335
1723009500000|2024-08-07 05:45:00|46.53|46.23|46.58|46.28|46.59|46.29|46.48|46.18|328
1723009800000|2024-08-07 05:50:00|46.56|46.26|46.57|46.27|46.6|46.3|46.49|46.19|360
1723010100000|2024-08-07 05:55:00|46.56|46.26|46.53|46.23|46.58|46.28|46.49|46.19|329
1723010400000|2024-08-07 06:00:00|46.52|46.22|46.57|46.27|46.6|46.3|46.5|46.2|368
1723010700000|2024-08-07 06:05:00|46.58|46.28|46.61|46.31|46.61|46.31|46.5|46.2|386
1723011000000|2024-08-07 06:10:00|46.6|46.3|46.5|46.2|46.63|46.33|46.44|46.14|341
1723011300000|2024-08-07 06:15:00|46.51|46.21|46.48|46.18|46.58|46.28|46.35|46.05|328
1723011600000|2024-08-07 06:20:00|46.47|46.17|46.39|46.09|46.5|46.2|46.37|46.07|425
1723011900000|2024-08-07 06:25:00|46.4|46.1|46.52|46.22|46.55|46.25|46.38|46.08|311
1723012200000|2024-08-07 06:30:00|46.53|46.23|46.54|46.24|46.73|46.43|46.5|46.2|343
1723012500000|2024-08-07 06:35:00|46.55|46.25|46.51|46.21|46.6|46.3|46.46|46.16|386
1723012800000|2024-08-07 06:40:00|46.49|46.19|46.46|46.16|46.59|46.29|46.43|46.13|273
1723013100000|2024-08-07 06:45:00|46.47|46.17|46.47|46.17|46.48|46.18|46.3|46|325
1723013400000|2024-08-07 06:50:00|46.48|46.18|46.37|46.07|46.49|46.19|46.36|46.06|344
1723013700000|2024-08-07 06:55:00|46.36|46.06|46.22|45.92|46.43|46.13|46.17|45.87|242
1723014000000|2024-08-07 07:00:00|46.21|45.91|46.16|45.86|46.26|45.96|46.12|45.82|263
1723014300000|2024-08-07 07:05:00|46.17|45.87|46.19|45.89|46.29|45.99|46.09|45.79|257
1723014600000|2024-08-07 07:10:00|46.2|45.9|46.05|45.75|46.29|45.99|46.01|45.71|336
1723014900000|2024-08-07 07:15:00|46.06|45.76|45.96|45.66|46.1|45.8|45.91|45.61|342
1723015200000|2024-08-07 07:20:00|45.97|45.67|45.98|45.68|46|45.7|45.93|45.63|242
1723015500000|2024-08-07 07:25:00|45.97|45.67|46.04|45.74|46.06|45.76|45.93|45.63|192
1723015800000|2024-08-07 07:30:00|46.03|45.73|46.07|45.77|46.1|45.8|46.03|45.73|215
1723016100000|2024-08-07 07:35:00|46.08|45.78|46.17|45.87|46.27|45.97|46.07|45.77|176
1723016400000|2024-08-07 07:40:00|46.19|45.89|46.16|45.86|46.21|45.91|46.09|45.79|248
1723016700000|2024-08-07 07:45:00|46.15|45.85|46.21|45.91|46.29|45.99|46.08|45.78|236
1723017000000|2024-08-07 07:50:00|46.2|45.9|46.23|45.93|46.29|45.99|46.16|45.86|270
1723017300000|2024-08-07 07:55:00|46.22|45.92|46.2|45.9|46.24|45.94|46.16|45.86|428
1723017600000|2024-08-07 08:00:00|46.19|45.89|46.1|45.8|46.21|45.91|46.06|45.76|358
1723017900000|2024-08-07 08:05:00|46.11|45.81|46.22|45.92|46.22|45.92|46.1|45.8|313
1723018200000|2024-08-07 08:10:00|46.21|45.91|46.26|45.96|46.32|46.02|46.21|45.91|290
1723018500000|2024-08-07 08:15:00|46.25|45.95|46.17|45.87|46.27|45.97|46.08|45.78|302
1723018800000|2024-08-07 08:20:00|46.16|45.86|46.11|45.81|46.22|45.92|46.06|45.76|208
1723019100000|2024-08-07 08:25:00|46.12|45.82|46.13|45.83|46.18|45.88|46.07|45.77|162
1723019400000|2024-08-07 08:30:00|46.12|45.82|46|45.7|46.13|45.83|45.99|45.69|259
1723019700000|2024-08-07 08:35:00|46.01|45.71|45.97|45.67|46.02|45.72|45.94|45.64|232
1723020000000|2024-08-07 08:40:00|45.96|45.66|45.97|45.67|46.07|45.77|45.91|45.61|214
1723020300000|2024-08-07 08:45:00|45.98|45.68|46.12|45.82|46.2|45.9|45.96|45.66|258
1723020600000|2024-08-07 08:50:00|46.11|45.81|46.09|45.79|46.25|45.95|46.08|45.78|184
1723020900000|2024-08-07 08:55:00|46.1|45.8|46.14|45.84|46.19|45.89|46.08|45.78|176
1723021200000|2024-08-07 09:00:00|46.13|45.83|46.08|45.78|46.22|45.92|46.08|45.78|366
1723021500000|2024-08-07 09:05:00|46.07|45.77|45.9|45.6|46.1|45.8|45.89|45.59|347
1723021800000|2024-08-07 09:10:00|45.89|45.59|45.98|45.68|46|45.7|45.77|45.47|326
1723022100000|2024-08-07 09:15:00|45.99|45.69|46.11|45.81|46.12|45.82|45.91|45.61|251
1723022400000|2024-08-07 09:20:00|46.12|45.82|46.18|45.88|46.32|46.02|46.12|45.82|259
1723022700000|2024-08-07 09:25:00|46.17|45.87|46.12|45.82|46.22|45.92|46.11|45.81|350
1723023000000|2024-08-07 09:30:00|46.11|45.81|46.09|45.79|46.14|45.84|46|45.7|409
1723023300000|2024-08-07 09:35:00|46.1|45.8|46.21|45.91|46.22|45.92|46.07|45.77|125
1723023600000|2024-08-07 09:40:00|46.22|45.92|46.29|45.99|46.33|46.03|46.22|45.92|79
1723023900000|2024-08-07 09:45:00|46.28|45.98|46.12|45.82|46.29|45.99|46.09|45.79|289
1723024200000|2024-08-07 09:50:00|46.13|45.83|46.14|45.84|46.18|45.88|46.08|45.78|234
1723024500000|2024-08-07 09:55:00|46.13|45.83|46.13|45.83|46.15|45.85|46.07|45.77|228
1723024800000|2024-08-07 10:00:00|46.12|45.82|46.01|45.71|46.17|45.87|46|45.7|322
1723025100000|2024-08-07 10:05:00|46|45.7|46.13|45.83|46.14|45.84|45.99|45.69|234
1723025400000|2024-08-07 10:10:00|46.14|45.84|46.23|45.93|46.28|45.98|46.14|45.84|194
1723025700000|2024-08-07 10:15:00|46.24|45.94|46.34|46.04|46.44|46.14|46.23|45.93|251
1723026000000|2024-08-07 10:20:00|46.35|46.05|46.29|45.99|46.35|46.05|46.25|45.95|230
1723026300000|2024-08-07 10:25:00|46.3|46|46.29|45.99|46.33|46.03|46.25|45.95|185
1723026600000|2024-08-07 10:30:00|46.3|46|46.39|46.09|46.4|46.1|46.23|45.93|214
1723026900000|2024-08-07 10:35:00|46.37|46.07|46.44|46.14|46.52|46.22|46.33|46.03|295
1723027200000|2024-08-07 10:40:00|46.43|46.13|46.23|45.93|46.45|46.15|46.22|45.92|258
1723027500000|2024-08-07 10:45:00|46.22|45.92|46.23|45.93|46.31|46.01|46.2|45.9|259
1723027800000|2024-08-07 10:50:00|46.24|45.94|46.16|45.86|46.26|45.96|46.13|45.83|256
1723028100000|2024-08-07 10:55:00|46.15|45.85|46.01|45.71|46.16|45.86|46|45.7|297
1723028400000|2024-08-07 11:00:00|46.02|45.72|45.92|45.62|46.1|45.8|45.85|45.55|301
1723028700000|2024-08-07 11:05:00|45.91|45.61|45.78|45.48|45.93|45.63|45.7|45.4|319
1723029000000|2024-08-07 11:10:00|45.79|45.49|45.92|45.62|45.94|45.64|45.77|45.47|454
1723029300000|2024-08-07 11:15:00|45.91|45.61|45.79|45.49|45.95|45.65|45.77|45.47|299
1723029600000|2024-08-07 11:20:00|45.77|45.47|45.88|45.58|45.91|45.61|45.7|45.4|340
1723029900000|2024-08-07 11:25:00|45.87|45.57|45.78|45.48|45.91|45.61|45.72|45.42|428
1723030200000|2024-08-07 11:30:00|45.79|45.49|45.84|45.54|45.85|45.55|45.73|45.43|333
1723030500000|2024-08-07 11:35:00|45.88|45.58|45.82|45.52|45.93|45.63|45.81|45.51|204
1723030800000|2024-08-07 11:40:00|45.81|45.51|45.8|45.5|45.83|45.53|45.72|45.42|271
1723031100000|2024-08-07 11:45:00|45.79|45.49|45.83|45.53|45.9|45.6|45.78|45.48|274
1723031400000|2024-08-07 11:50:00|45.84|45.54|45.89|45.59|45.93|45.63|45.82|45.52|148
1723031700000|2024-08-07 11:55:00|45.88|45.58|45.81|45.51|45.9|45.6|45.78|45.48|176
1723032000000|2024-08-07 12:00:00|45.82|45.52|45.82|45.52|45.89|45.59|45.79|45.49|229
1723032300000|2024-08-07 12:05:00|45.81|45.51|45.73|45.43|45.87|45.57|45.71|45.41|210
1723032600000|2024-08-07 12:10:00|45.74|45.44|45.77|45.47|45.83|45.53|45.62|45.32|328
1723032900000|2024-08-07 12:15:00|45.76|45.46|45.99|45.69|46.01|45.71|45.71|45.41|251
1723033200000|2024-08-07 12:20:00|45.98|45.68|45.79|45.49|46.03|45.73|45.72|45.42|330
1723033500000|2024-08-07 12:25:00|45.8|45.5|46|45.7|46.04|45.74|45.77|45.47|386
1723033800000|2024-08-07 12:30:00|46.01|45.71|46.02|45.72|46.16|45.86|45.98|45.68|333
1723034100000|2024-08-07 12:35:00|46.03|45.73|46.02|45.72|46.04|45.74|45.83|45.53|346
1723034400000|2024-08-07 12:40:00|46.01|45.71|45.89|45.59|46.01|45.71|45.82|45.52|392
1723034700000|2024-08-07 12:45:00|45.9|45.6|46|45.7|46|45.7|45.8|45.5|353
1723035000000|2024-08-07 12:50:00|45.99|45.69|46.05|45.75|46.05|45.75|45.93|45.63|319
1723035300000|2024-08-07 12:55:00|46.04|45.74|46.1|45.8|46.14|45.84|46.03|45.73|182
1723035600000|2024-08-07 13:00:00|46.09|45.79|46.09|45.79|46.22|45.92|45.99|45.69|250
1723035900000|2024-08-07 13:05:00|46.08|45.78|46.08|45.78|46.12|45.82|45.98|45.68|315
1723036200000|2024-08-07 13:10:00|46.09|45.79|45.94|45.64|46.1|45.8|45.91|45.61|245
1723036500000|2024-08-07 13:15:00|45.98|45.68|45.82|45.52|46|45.7|45.81|45.51|300
1723036800000|2024-08-07 13:20:00|45.83|45.53|45.9|45.6|45.91|45.61|45.81|45.51|328
1723037100000|2024-08-07 13:25:00|45.91|45.61|46.03|45.73|46.07|45.77|45.9|45.6|250
1723037400000|2024-08-07 13:30:00|46.02|45.72|46.13|45.83|46.3|46|45.98|45.68|388
1723037700000|2024-08-07 13:35:00|46.14|45.84|46.11|45.81|46.3|46|46.11|45.81|381
1723038000000|2024-08-07 13:40:00|46.1|45.8|46.01|45.71|46.1|45.8|45.88|45.58|415
1723038300000|2024-08-07 13:45:00|46.02|45.72|45.9|45.6|46.16|45.86|45.82|45.52|367
1723038600000|2024-08-07 13:50:00|45.91|45.61|45.85|45.55|46.02|45.72|45.8|45.5|363
1723038900000|2024-08-07 13:55:00|45.86|45.56|45.9|45.6|45.94|45.64|45.8|45.5|343
1723039200000|2024-08-07 14:00:00|45.91|45.61|45.78|45.48|46.03|45.73|45.75|45.45|354
1723039500000|2024-08-07 14:05:00|45.77|45.47|45.68|45.38|45.79|45.49|45.67|45.37|381
1723039800000|2024-08-07 14:10:00|45.66|45.36|45.69|45.39|45.81|45.51|45.65|45.35|382
1723040100000|2024-08-07 14:15:00|45.7|45.4|45.23|44.93|45.79|45.49|45.22|44.92|356
1723040400000|2024-08-07 14:20:00|45.24|44.94|45.31|45.01|45.41|45.11|45.16|44.86|348
1723040700000|2024-08-07 14:25:00|45.3|45|45.04|44.74|45.31|45.01|44.97|44.67|370
1723041000000|2024-08-07 14:30:00|45.03|44.73|44.64|44.34|45.11|44.81|44.57|44.27|428
1723041300000|2024-08-07 14:35:00|44.63|44.33|44.18|43.88|44.71|44.41|44.17|43.87|421
1723041600000|2024-08-07 14:40:00|44.19|43.89|44.45|44.15|44.48|44.18|44.18|43.88|455
1723041900000|2024-08-07 14:45:00|44.46|44.16|45.15|44.85|45.15|44.85|44.29|43.99|486
1723042200000|2024-08-07 14:50:00|45.14|44.84|44.67|44.37|45.14|44.84|44.67|44.37|444
1723042500000|2024-08-07 14:55:00|44.68|44.38|44.7|44.4|44.88|44.58|44.67|44.37|376
1723042800000|2024-08-07 15:00:00|44.71|44.41|44.89|44.59|44.93|44.63|44.5|44.2|430
1723043100000|2024-08-07 15:05:00|44.9|44.6|44.89|44.59|45.13|44.83|44.87|44.57|374
1723043400000|2024-08-07 15:10:00|44.9|44.6|44.79|44.49|44.9|44.6|44.74|44.44|373
1723043700000|2024-08-07 15:15:00|44.78|44.48|44.67|44.37|44.89|44.59|44.59|44.29|376
1723044000000|2024-08-07 15:20:00|44.66|44.36|44.75|44.45|44.79|44.49|44.61|44.31|431
1723044300000|2024-08-07 15:25:00|44.74|44.44|44.69|44.39|44.75|44.45|44.61|44.31|388
1723044600000|2024-08-07 15:30:00|44.7|44.4|44.61|44.31|44.76|44.46|44.49|44.19|402
1723044900000|2024-08-07 15:35:00|44.6|44.3|44.73|44.43|44.75|44.45|44.48|44.18|367
1723045200000|2024-08-07 15:40:00|44.74|44.44|44.79|44.49|44.85|44.55|44.68|44.38|275
1723045500000|2024-08-07 15:45:00|44.78|44.48|44.79|44.49|44.85|44.55|44.69|44.39|298
1723045800000|2024-08-07 15:50:00|44.78|44.48|44.96|44.66|45.11|44.81|44.76|44.46|274
1723046100000|2024-08-07 15:55:00|44.97|44.67|44.97|44.67|45.01|44.71|44.85|44.55|309
1723046400000|2024-08-07 16:00:00|44.96|44.66|44.7|44.4|45.03|44.73|44.66|44.36|356
1723046700000|2024-08-07 16:05:00|44.69|44.39|44.94|44.64|44.95|44.65|44.62|44.32|384
1723047000000|2024-08-07 16:10:00|44.93|44.63|44.82|44.52|44.93|44.63|44.72|44.42|280
1723047300000|2024-08-07 16:15:00|44.81|44.51|44.69|44.39|44.89|44.59|44.62|44.32|284
1723047600000|2024-08-07 16:20:00|44.7|44.4|44.87|44.57|44.9|44.6|44.65|44.35|334
1723047900000|2024-08-07 16:25:00|44.88|44.58|44.79|44.49|44.98|44.68|44.79|44.49|262
1723048200000|2024-08-07 16:30:00|44.78|44.48|44.69|44.39|44.79|44.49|44.63|44.33|278
1723048500000|2024-08-07 16:35:00|44.68|44.38|44.7|44.4|44.78|44.48|44.59|44.29|242
1723048800000|2024-08-07 16:40:00|44.71|44.41|44.89|44.59|44.9|44.6|44.7|44.4|248
1723049100000|2024-08-07 16:45:00|44.9|44.6|44.88|44.58|44.99|44.69|44.75|44.45|321
1723049400000|2024-08-07 16:50:00|44.89|44.59|44.67|44.37|44.89|44.59|44.61|44.31|332
1723049700000|2024-08-07 16:55:00|44.66|44.36|44.8|44.5|44.92|44.62|44.66|44.36|387
1723050000000|2024-08-07 17:00:00|44.79|44.49|44.91|44.61|44.94|44.64|44.76|44.46|379
1723050300000|2024-08-07 17:05:00|44.9|44.6|44.69|44.39|45.02|44.72|44.68|44.38|398
1723050600000|2024-08-07 17:10:00|44.7|44.4|44.7|44.4|44.79|44.49|44.65|44.35|406
1723050900000|2024-08-07 17:15:00|44.69|44.39|44.42|44.12|44.77|44.47|44.32|44.02|507
1723051200000|2024-08-07 17:20:00|44.43|44.13|44.73|44.43|44.88|44.58|44.42|44.12|410
1723051500000|2024-08-07 17:25:00|44.76|44.46|44.77|44.47|44.88|44.58|44.7|44.4|317
1723051800000|2024-08-07 17:30:00|44.76|44.46|44.84|44.54|44.87|44.57|44.75|44.45|321
1723052100000|2024-08-07 17:35:00|44.83|44.53|44.77|44.47|44.89|44.59|44.67|44.37|235
1723052400000|2024-08-07 17:40:00|44.76|44.46|44.78|44.48|44.86|44.56|44.71|44.41|256
1723052700000|2024-08-07 17:45:00|44.79|44.49|44.68|44.38|44.88|44.58|44.68|44.38|309
1723053000000|2024-08-07 17:50:00|44.67|44.37|44.76|44.46|44.77|44.47|44.63|44.33|214
1723053300000|2024-08-07 17:55:00|44.78|44.48|44.68|44.38|44.8|44.5|44.64|44.34|210
1723053600000|2024-08-07 18:00:00|44.67|44.37|44.69|44.39|44.76|44.46|44.57|44.27|200
1723053900000|2024-08-07 18:05:00|44.7|44.4|44.6|44.3|44.72|44.42|44.47|44.17|233
1723054200000|2024-08-07 18:10:00|44.61|44.31|44.69|44.39|44.72|44.42|44.57|44.27|222
1723054500000|2024-08-07 18:15:00|44.7|44.4|44.54|44.24|44.75|44.45|44.46|44.16|260
1723054800000|2024-08-07 18:20:00|44.55|44.25|44.43|44.13|44.57|44.27|44.42|44.12|211
1723055100000|2024-08-07 18:25:00|44.44|44.14|44.26|43.96|44.57|44.27|44.26|43.96|166
1723055400000|2024-08-07 18:30:00|44.27|43.97|44.13|43.83|44.36|44.06|43.85|43.55|448
1723055700000|2024-08-07 18:35:00|44.12|43.82|44.16|43.86|44.21|43.91|44.01|43.71|317
1723056000000|2024-08-07 18:40:00|44.17|43.87|44.16|43.86|44.25|43.95|44.13|43.83|246
1723056300000|2024-08-07 18:45:00|44.15|43.85|44.06|43.76|44.23|43.93|43.97|43.67|264
1723056600000|2024-08-07 18:50:00|44.07|43.77|43.96|43.66|44.14|43.84|43.96|43.66|203
1723056900000|2024-08-07 18:55:00|43.97|43.67|44.05|43.75|44.07|43.77|43.93|43.63|213
1723057200000|2024-08-07 19:00:00|44.04|43.74|44.13|43.83|44.27|43.97|43.98|43.68|279
1723057500000|2024-08-07 19:05:00|44.14|43.84|44.15|43.85|44.3|44|44.07|43.77|265
1723057800000|2024-08-07 19:10:00|44.14|43.84|44.07|43.77|44.22|43.92|44.03|43.73|192
1723058100000|2024-08-07 19:15:00|44.08|43.78|44.17|43.87|44.17|43.87|44|43.7|205
1723058400000|2024-08-07 19:20:00|44.18|43.88|44.09|43.79|44.28|43.98|44.09|43.79|261
1723058700000|2024-08-07 19:25:00|44.1|43.8|44.02|43.72|44.17|43.87|44.01|43.71|241
1723059000000|2024-08-07 19:30:00|44.01|43.71|43.9|43.6|44.04|43.74|43.87|43.57|266
1723059300000|2024-08-07 19:35:00|43.89|43.59|43.89|43.59|44.06|43.76|43.85|43.55|219
1723059600000|2024-08-07 19:40:00|43.9|43.6|43.97|43.67|43.97|43.67|43.87|43.57|224
1723059900000|2024-08-07 19:45:00|43.98|43.68|44.06|43.76|44.07|43.77|43.96|43.66|172
1723060200000|2024-08-07 19:50:00|44.05|43.75|44.15|43.85|44.24|43.94|43.88|43.58|285
1723060500000|2024-08-07 19:55:00|44.16|43.86|44.35|44.05|44.38|44.08|44.11|43.81|290
1723060800000|2024-08-07 20:00:00|44.34|44.04|44.16|43.86|44.42|44.12|44.06|43.76|292
1723061100000|2024-08-07 20:05:00|44.15|43.85|44.1|43.8|44.22|43.92|44.04|43.74|207
1723061400000|2024-08-07 20:10:00|44.09|43.79|44.35|44.05|44.35|44.05|44|43.7|226
1723061700000|2024-08-07 20:15:00|44.36|44.06|44.63|44.33|44.65|44.35|44.31|44.01|337
1723062000000|2024-08-07 20:20:00|44.64|44.34|45|44.7|45.08|44.78|44.59|44.29|423
1723062300000|2024-08-07 20:25:00|44.98|44.68|45.39|45.09|45.48|45.18|44.91|44.61|495
1723062600000|2024-08-07 20:30:00|45.38|45.08|45.06|44.76|45.4|45.1|44.85|44.55|551
1723062900000|2024-08-07 20:35:00|45.05|44.75|44.59|44.29|45.09|44.79|44.58|44.28|510
1723063200000|2024-08-07 20:40:00|44.58|44.28|44.76|44.46|44.78|44.48|44.55|44.25|292
1723063500000|2024-08-07 20:45:00|44.77|44.47|44.5|44.2|44.79|44.49|44.48|44.18|367
1723063800000|2024-08-07 20:50:00|44.53|44.23|44.53|44.23|44.58|44.28|44.09|43.79|503
1723064100000|2024-08-07 20:55:00|44.52|44.22|44.79|44.49|44.81|44.51|44.43|44.13|379
1723064400000|2024-08-07 21:00:00|44.8|44.5|44.98|44.68|44.98|44.68|44.59|44.29|359
1723064700000|2024-08-07 21:05:00|44.99|44.69|44.95|44.65|45.07|44.77|44.85|44.55|298
1723065000000|2024-08-07 21:10:00|44.93|44.63|44.9|44.6|45|44.7|44.86|44.56|246
1723065300000|2024-08-07 21:15:00|44.89|44.59|44.83|44.53|44.93|44.63|44.7|44.4|273
1723065600000|2024-08-07 21:20:00|44.82|44.52|45.09|44.79|45.18|44.88|44.81|44.51|147
1723065900000|2024-08-07 21:25:00|45.08|44.78|44.87|44.57|45.13|44.83|44.82|44.52|150
1723066200000|2024-08-07 21:30:00|44.88|44.58|44.84|44.54|44.94|44.64|44.7|44.4|98
1723066500000|2024-08-07 21:35:00|44.85|44.55|44.82|44.52|44.92|44.62|44.78|44.48|84
1723066800000|2024-08-07 21:40:00|44.83|44.53|44.98|44.68|44.99|44.69|44.78|44.48|77
1723067100000|2024-08-07 21:45:00|44.99|44.69|45.02|44.72|45.02|44.72|44.95|44.65|58
1723067400000|2024-08-07 21:50:00|45.03|44.73|44.89|44.59|45.1|44.8|44.88|44.58|99
1723067700000|2024-08-07 21:55:00|44.88|44.58|44.91|44.61|45.02|44.72|44.82|44.52|163
1723068000000|2024-08-07 22:00:00|44.92|44.62|44.93|44.63|45.01|44.71|44.88|44.58|184
1723068300000|2024-08-07 22:05:00|44.94|44.64|44.92|44.62|45.1|44.8|44.9|44.6|217
1723068600000|2024-08-07 22:10:00|44.93|44.63|44.97|44.67|45.03|44.73|44.87|44.57|190
1723068900000|2024-08-07 22:15:00|44.99|44.69|44.76|44.46|45.1|44.8|44.76|44.46|300
1723069200000|2024-08-07 22:20:00|44.75|44.45|44.56|44.26|44.78|44.48|44.39|44.09|505
1723069500000|2024-08-07 22:25:00|44.55|44.25|44.6|44.3|44.69|44.39|44.36|44.06|413
1723069800000|2024-08-07 22:30:00|44.59|44.29|44.93|44.63|44.93|44.63|44.58|44.28|338
1723070100000|2024-08-07 22:35:00|44.92|44.62|44.86|44.56|45.09|44.79|44.76|44.46|408
1723070400000|2024-08-07 22:40:00|44.85|44.55|44.9|44.6|44.99|44.69|44.8|44.5|260
1723070700000|2024-08-07 22:45:00|44.89|44.59|44.99|44.69|45.08|44.78|44.88|44.58|285
1723071000000|2024-08-07 22:50:00|44.98|44.68|45.09|44.79|45.1|44.8|44.88|44.58|225
1723071300000|2024-08-07 22:55:00|45.08|44.78|45.23|44.93|45.23|44.93|45.07|44.77|198
1723071600000|2024-08-07 23:00:00|45.24|44.94|45.28|44.98|45.28|44.98|45.11|44.81|340
1723071900000|2024-08-07 23:05:00|45.29|44.99|45.13|44.83|45.38|45.08|45.11|44.81|235
1723072200000|2024-08-07 23:10:00|45.15|44.85|45.16|44.86|45.17|44.87|45.07|44.77|85
1723072500000|2024-08-07 23:15:00|45.15|44.85|45.2|44.9|45.21|44.91|45.08|44.78|233
1723072800000|2024-08-07 23:20:00|45.21|44.91|45.1|44.8|45.28|44.98|45.1|44.8|133
1723073100000|2024-08-07 23:25:00|45.09|44.79|45.06|44.76|45.09|44.79|44.99|44.69|103
1723073400000|2024-08-07 23:30:00|45.05|44.75|44.9|44.6|45.08|44.78|44.88|44.58|262
1723073700000|2024-08-07 23:35:00|44.91|44.61|44.78|44.48|44.93|44.63|44.77|44.47|254
1723074000000|2024-08-07 23:40:00|44.77|44.47|44.87|44.57|44.92|44.62|44.77|44.47|220
1723074300000|2024-08-07 23:45:00|44.86|44.56|45|44.7|45.08|44.78|44.86|44.56|233
1723074600000|2024-08-07 23:50:00|45.01|44.71|44.78|44.48|45.01|44.71|44.78|44.48|138
1723074900000|2024-08-07 23:55:00|44.79|44.49|44.97|44.67|44.98|44.68|44.78|44.48|169
1723075200000|2024-08-08 00:00:00|44.98|44.68|44.98|44.68|45.06|44.76|44.83|44.53|337
1723075500000|2024-08-08 00:05:00|44.96|44.66|45.02|44.72|45.21|44.91|44.94|44.64|289
1723075800000|2024-08-08 00:10:00|45.03|44.73|44.73|44.43|45.11|44.81|44.69|44.39|342
1723076100000|2024-08-08 00:15:00|44.74|44.44|44.79|44.49|44.98|44.68|44.71|44.41|423
1723076400000|2024-08-08 00:20:00|44.75|44.45|44.5|44.2|44.8|44.5|44.44|44.14|438
1723076700000|2024-08-08 00:25:00|44.51|44.21|44.39|44.09|44.58|44.28|44.38|44.08|308
1723077000000|2024-08-08 00:30:00|44.4|44.1|44.33|44.03|44.59|44.29|44.32|44.02|402
1723077300000|2024-08-08 00:35:00|44.32|44.02|44.18|43.88|44.5|44.2|44.17|43.87|456
1723077600000|2024-08-08 00:40:00|44.19|43.89|44.35|44.05|44.51|44.21|44.19|43.89|498
1723077900000|2024-08-08 00:45:00|44.36|44.06|44.61|44.31|44.63|44.33|44.29|43.99|410
1723078200000|2024-08-08 00:50:00|44.6|44.3|44.78|44.48|44.79|44.49|44.56|44.26|292
1723078500000|2024-08-08 00:55:00|44.77|44.47|44.82|44.52|44.87|44.57|44.7|44.4|279
1723078800000|2024-08-08 01:00:00|44.85|44.55|45.16|44.86|45.16|44.86|44.8|44.5|333
1723079100000|2024-08-08 01:05:00|45.17|44.87|45.1|44.8|45.2|44.9|45.03|44.73|336
1723079400000|2024-08-08 01:10:00|45.11|44.81|45.67|45.37|45.73|45.43|45.05|44.75|514
1723079700000|2024-08-08 01:15:00|45.66|45.36|45.47|45.17|45.69|45.39|45.35|45.05|518
1723080000000|2024-08-08 01:20:00|45.48|45.18|45.37|45.07|45.58|45.28|45.33|45.03|492
1723080300000|2024-08-08 01:25:00|45.38|45.08|45.23|44.93|45.4|45.1|45.19|44.89|384
1723080600000|2024-08-08 01:30:00|45.22|44.92|45.28|44.98|45.42|45.12|45.21|44.91|466
1723080900000|2024-08-08 01:35:00|45.27|44.97|45.5|45.2|45.53|45.23|45.22|44.92|357
1723081200000|2024-08-08 01:40:00|45.51|45.21|46.15|45.85|46.15|45.85|45.48|45.18|368
1723081500000|2024-08-08 01:45:00|46.14|45.84|46.15|45.85|46.28|45.98|46|45.7|529
1723081800000|2024-08-08 01:50:00|46.12|45.82|46.19|45.89|46.3|46|45.97|45.67|419
1723082100000|2024-08-08 01:55:00|46.18|45.88|46.07|45.77|46.23|45.93|46.02|45.72|372
1723082400000|2024-08-08 02:00:00|46.06|45.76|46.33|46.03|46.41|46.11|46.05|45.75|396
1723082700000|2024-08-08 02:05:00|46.36|46.06|46.4|46.1|46.47|46.17|46.29|45.99|303
1723083000000|2024-08-08 02:10:00|46.38|46.08|46.43|46.13|46.5|46.2|46.25|45.95|289
1723083300000|2024-08-08 02:15:00|46.44|46.14|46.51|46.21|46.59|46.29|46.38|46.08|286
1723083600000|2024-08-08 02:20:00|46.53|46.23|46.67|46.37|46.71|46.41|46.51|46.21|284
1723083900000|2024-08-08 02:25:00|46.66|46.36|46.66|46.36|46.67|46.37|46.47|46.17|329
1723084200000|2024-08-08 02:30:00|46.65|46.35|46.6|46.3|46.67|46.37|46.43|46.13|352
1723084500000|2024-08-08 02:35:00|46.59|46.29|46.66|46.36|46.72|46.42|46.54|46.24|354
1723084800000|2024-08-08 02:40:00|46.65|46.35|46.71|46.41|46.73|46.43|46.6|46.3|288
1723085100000|2024-08-08 02:45:00|46.72|46.42|46.71|46.41|46.8|46.5|46.65|46.35|155
1723085400000|2024-08-08 02:50:00|46.72|46.42|46.75|46.45|46.78|46.48|46.68|46.38|304
1723085700000|2024-08-08 02:55:00|46.74|46.44|46.69|46.39|46.75|46.45|46.65|46.35|151
1723086000000|2024-08-08 03:00:00|46.7|46.4|46.88|46.58|46.96|46.66|46.69|46.39|163
1723086300000|2024-08-08 03:05:00|46.87|46.57|46.67|46.37|46.96|46.66|46.67|46.37|191
1723086600000|2024-08-08 03:10:00|46.68|46.38|46.72|46.42|46.77|46.47|46.6|46.3|195
1723086900000|2024-08-08 03:15:00|46.73|46.43|46.79|46.49|46.87|46.57|46.7|46.4|203
1723087200000|2024-08-08 03:20:00|46.78|46.48|46.92|46.62|46.93|46.63|46.78|46.48|183
1723087500000|2024-08-08 03:25:00|46.93|46.63|46.97|46.67|46.99|46.69|46.87|46.57|217
1723087800000|2024-08-08 03:30:00|46.98|46.68|46.75|46.45|46.98|46.68|46.75|46.45|329
1723088100000|2024-08-08 03:35:00|46.73|46.43|46.68|46.38|46.78|46.48|46.68|46.38|260
1723088400000|2024-08-08 03:40:00|46.69|46.39|46.71|46.41|46.74|46.44|46.68|46.38|149
1723088700000|2024-08-08 03:45:00|46.69|46.39|46.58|46.28|46.71|46.41|46.58|46.28|177
1723089000000|2024-08-08 03:50:00|46.57|46.27|46.48|46.18|46.58|46.28|46.47|46.17|80
1723089300000|2024-08-08 03:55:00|46.47|46.17|46.33|46.03|46.48|46.18|46.33|46.03|88
1723089600000|2024-08-08 04:00:00|46.34|46.04|46.54|46.24|46.57|46.27|46.33|46.03|189
1723089900000|2024-08-08 04:05:00|46.53|46.23|46.51|46.21|46.56|46.26|46.35|46.05|295
1723090200000|2024-08-08 04:10:00|46.52|46.22|46.56|46.26|46.68|46.38|46.5|46.2|205
1723090500000|2024-08-08 04:15:00|46.55|46.25|46.61|46.31|46.67|46.37|46.54|46.24|240
1723090800000|2024-08-08 04:20:00|46.6|46.3|46.61|46.31|46.69|46.39|46.57|46.27|201
1723091100000|2024-08-08 04:25:00|46.62|46.32|46.49|46.19|46.62|46.32|46.47|46.17|194
1723091400000|2024-08-08 04:30:00|46.5|46.2|46.54|46.24|46.56|46.26|46.39|46.09|186
1723091700000|2024-08-08 04:35:00|46.53|46.23|46.44|46.14|46.55|46.25|46.38|46.08|145
1723092000000|2024-08-08 04:40:00|46.42|46.12|46.27|45.97|46.45|46.15|46.27|45.97|108
1723092300000|2024-08-08 04:45:00|46.26|45.96|46.4|46.1|46.45|46.15|46.26|45.96|228
1723092600000|2024-08-08 04:50:00|46.41|46.11|46.25|45.95|46.45|46.15|46.23|45.93|187
1723092900000|2024-08-08 04:55:00|46.24|45.94|46.15|45.85|46.26|45.96|46.13|45.83|140
1723093200000|2024-08-08 05:00:00|46.14|45.84|46.37|46.07|46.4|46.1|46.14|45.84|188
1723093500000|2024-08-08 05:05:00|46.38|46.08|46.48|46.18|46.57|46.27|46.38|46.08|150
1723093800000|2024-08-08 05:10:00|46.49|46.19|46.35|46.05|46.49|46.19|46.33|46.03|177
1723094100000|2024-08-08 05:15:00|46.36|46.06|46.55|46.25|46.56|46.26|46.35|46.05|212
1723094400000|2024-08-08 05:20:00|46.56|46.26|46.65|46.35|46.65|46.35|46.46|46.16|130
1723094700000|2024-08-08 05:25:00|46.64|46.34|46.65|46.35|46.66|46.36|46.62|46.32|52
1723095000000|2024-08-08 05:30:00|46.66|46.36|46.49|46.19|46.75|46.45|46.48|46.18|116
1723095300000|2024-08-08 05:35:00|46.53|46.23|46.68|46.38|46.69|46.39|46.53|46.23|276
1723095600000|2024-08-08 05:40:00|46.69|46.39|46.74|46.44|46.76|46.46|46.62|46.32|244
1723095900000|2024-08-08 05:45:00|46.73|46.43|46.63|46.33|46.78|46.48|46.61|46.31|196
1723096200000|2024-08-08 05:50:00|46.62|46.32|46.66|46.36|46.75|46.45|46.57|46.27|170
1723096500000|2024-08-08 05:55:00|46.65|46.35|46.71|46.41|46.77|46.47|46.64|46.34|162
1723096800000|2024-08-08 06:00:00|46.7|46.4|46.77|46.47|46.79|46.49|46.59|46.29|276
1723097100000|2024-08-08 06:05:00|46.76|46.46|46.89|46.59|46.89|46.59|46.73|46.43|266
1723097400000|2024-08-08 06:10:00|46.88|46.58|46.93|46.63|46.98|46.68|46.85|46.55|206
1723097700000|2024-08-08 06:15:00|46.94|46.64|46.95|46.65|46.98|46.68|46.87|46.57|252
1723098000000|2024-08-08 06:20:00|46.94|46.64|46.89|46.59|46.96|46.66|46.86|46.56|145
1723098300000|2024-08-08 06:25:00|46.9|46.6|46.84|46.54|46.95|46.65|46.79|46.49|211
1723098600000|2024-08-08 06:30:00|46.85|46.55|46.8|46.5|46.89|46.59|46.78|46.48|132
1723098900000|2024-08-08 06:35:00|46.79|46.49|46.76|46.46|46.85|46.55|46.73|46.43|162
1723099200000|2024-08-08 06:40:00|46.77|46.47|46.74|46.44|46.78|46.48|46.72|46.42|150
1723099500000|2024-08-08 06:45:00|46.73|46.43|46.68|46.38|46.75|46.45|46.65|46.35|73
1723099800000|2024-08-08 06:50:00|46.67|46.37|46.72|46.42|46.75|46.45|46.67|46.37|148
1723100100000|2024-08-08 06:55:00|46.73|46.43|46.67|46.37|46.82|46.52|46.66|46.36|71
1723100400000|2024-08-08 07:00:00|46.68|46.38|46.68|46.38|46.69|46.39|46.64|46.34|49
1723100700000|2024-08-08 07:05:00|46.67|46.37|46.67|46.37|46.72|46.42|46.55|46.25|38
1723101000000|2024-08-08 07:10:00|46.66|46.36|46.61|46.31|46.66|46.36|46.59|46.29|49
1723101300000|2024-08-08 07:15:00|46.6|46.3|46.73|46.43|46.75|46.45|46.6|46.3|75
1723101600000|2024-08-08 07:20:00|46.72|46.42|46.67|46.37|46.74|46.44|46.65|46.35|137
1723101900000|2024-08-08 07:25:00|46.68|46.38|46.7|46.4|46.71|46.41|46.64|46.34|199
1723102200000|2024-08-08 07:30:00|46.71|46.41|46.58|46.28|46.72|46.42|46.56|46.26|266
1723102500000|2024-08-08 07:35:00|46.59|46.29|46.7|46.4|46.7|46.4|46.58|46.28|206
1723102800000|2024-08-08 07:40:00|46.69|46.39|46.7|46.4|46.83|46.53|46.68|46.38|134
1723103100000|2024-08-08 07:45:00|46.69|46.39|46.69|46.39|46.72|46.42|46.67|46.37|139
1723103400000|2024-08-08 07:50:00|46.7|46.4|46.61|46.31|46.7|46.4|46.59|46.29|168
1723103700000|2024-08-08 07:55:00|46.62|46.32|46.59|46.29|46.67|46.37|46.58|46.28|98
1723104000000|2024-08-08 08:00:00|46.6|46.3|46.59|46.29|46.64|46.34|46.52|46.22|154
1723104300000|2024-08-08 08:05:00|46.6|46.3|46.6|46.3|46.65|46.35|46.51|46.21|129
1723104600000|2024-08-08 08:10:00|46.59|46.29|46.7|46.4|46.7|46.4|46.49|46.19|100
1723104900000|2024-08-08 08:15:00|46.69|46.39|46.77|46.47|46.81|46.51|46.66|46.36|163
1723105200000|2024-08-08 08:20:00|46.76|46.46|46.81|46.51|46.84|46.54|46.72|46.42|173
1723105500000|2024-08-08 08:25:00|46.8|46.5|46.79|46.49|46.87|46.57|46.78|46.48|82
1723105800000|2024-08-08 08:30:00|46.8|46.5|46.83|46.53|46.87|46.57|46.77|46.47|30
1723106100000|2024-08-08 08:35:00|46.82|46.52|46.79|46.49|46.83|46.53|46.77|46.47|77
1723106400000|2024-08-08 08:40:00|46.8|46.5|46.83|46.53|46.84|46.54|46.79|46.49|40
1723106700000|2024-08-08 08:45:00|46.84|46.54|46.78|46.48|46.84|46.54|46.77|46.47|123
1723107000000|2024-08-08 08:50:00|46.79|46.49|46.72|46.42|46.81|46.51|46.71|46.41|134
1723107300000|2024-08-08 08:55:00|46.74|46.44|46.74|46.44|46.76|46.46|46.7|46.4|108
1723107600000|2024-08-08 09:00:00|46.75|46.45|46.7|46.4|46.79|46.49|46.7|46.4|123
1723107900000|2024-08-08 09:05:00|46.71|46.41|46.57|46.27|46.76|46.46|46.56|46.26|106
1723108200000|2024-08-08 09:10:00|46.56|46.26|46.62|46.32|46.67|46.37|46.52|46.22|113
1723108500000|2024-08-08 09:15:00|46.61|46.31|46.68|46.38|46.7|46.4|46.59|46.29|104
1723108800000|2024-08-08 09:20:00|46.69|46.39|46.76|46.46|46.77|46.47|46.67|46.37|122
1723109100000|2024-08-08 09:25:00|46.77|46.47|46.81|46.51|46.81|46.51|46.75|46.45|103
1723109400000|2024-08-08 09:30:00|46.8|46.5|46.89|46.59|46.9|46.6|46.79|46.49|217
1723109700000|2024-08-08 09:35:00|46.88|46.58|46.79|46.49|47.06|46.76|46.78|46.48|245
1723110000000|2024-08-08 09:40:00|46.8|46.5|46.69|46.39|46.84|46.54|46.66|46.36|165
1723110300000|2024-08-08 09:45:00|46.68|46.38|46.68|46.38|46.76|46.46|46.66|46.36|280
1723110600000|2024-08-08 09:50:00|46.66|46.36|46.49|46.19|46.78|46.48|46.49|46.19|209
1723110900000|2024-08-08 09:55:00|46.51|46.21|46.52|46.22|46.56|46.26|46.49|46.19|178
1723111200000|2024-08-08 10:00:00|46.53|46.23|46.31|46.01|46.53|46.23|46.31|46.01|135
1723111500000|2024-08-08 10:05:00|46.33|46.03|46.39|46.09|46.45|46.15|46.32|46.02|218
1723111800000|2024-08-08 10:10:00|46.41|46.11|46.5|46.2|46.5|46.2|46.36|46.06|150
1723112100000|2024-08-08 10:15:00|46.51|46.21|46.54|46.24|46.59|46.29|46.5|46.2|194
1723112400000|2024-08-08 10:20:00|46.56|46.26|46.56|46.26|46.61|46.31|46.52|46.22|206
1723112700000|2024-08-08 10:25:00|46.55|46.25|46.58|46.28|46.64|46.34|46.53|46.23|203
1723113000000|2024-08-08 10:30:00|46.57|46.27|46.6|46.3|46.61|46.31|46.54|46.24|202
1723113300000|2024-08-08 10:35:00|46.61|46.31|46.51|46.21|46.62|46.32|46.51|46.21|157
1723113600000|2024-08-08 10:40:00|46.52|46.22|46.64|46.34|46.67|46.37|46.52|46.22|122
1723113900000|2024-08-08 10:45:00|46.65|46.35|46.59|46.29|46.68|46.38|46.58|46.28|100
1723114200000|2024-08-08 10:50:00|46.6|46.3|46.65|46.35|46.66|46.36|46.54|46.24|154
1723114500000|2024-08-08 10:55:00|46.66|46.36|46.61|46.31|46.66|46.36|46.59|46.29|82
1723114800000|2024-08-08 11:00:00|46.6|46.3|46.57|46.27|46.62|46.32|46.51|46.21|109
1723115100000|2024-08-08 11:05:00|46.58|46.28|46.59|46.29|46.59|46.29|46.53|46.23|103
1723115400000|2024-08-08 11:10:00|46.6|46.3|46.65|46.35|46.69|46.39|46.6|46.3|140
1723115700000|2024-08-08 11:15:00|46.64|46.34|46.58|46.28|46.65|46.35|46.53|46.23|109
1723116000000|2024-08-08 11:20:00|46.59|46.29|46.59|46.29|46.62|46.32|46.55|46.25|95
1723116300000|2024-08-08 11:25:00|46.6|46.3|46.6|46.3|46.66|46.36|46.59|46.29|128
1723116600000|2024-08-08 11:30:00|46.59|46.29|46.66|46.36|46.67|46.37|46.57|46.27|114
1723116900000|2024-08-08 11:35:00|46.65|46.35|46.65|46.35|46.76|46.46|46.65|46.35|118
1723117200000|2024-08-08 11:40:00|46.64|46.34|46.7|46.4|46.7|46.4|46.64|46.34|82
1723117500000|2024-08-08 11:45:00|46.69|46.39|46.89|46.59|46.92|46.62|46.69|46.39|133
1723117800000|2024-08-08 11:50:00|46.88|46.58|46.73|46.43|46.89|46.59|46.7|46.4|189
1723118100000|2024-08-08 11:55:00|46.72|46.42|46.76|46.46|46.8|46.5|46.72|46.42|196
1723118400000|2024-08-08 12:00:00|46.77|46.47|46.6|46.3|46.77|46.47|46.6|46.3|95
1723118700000|2024-08-08 12:05:00|46.59|46.29|46.56|46.26|46.62|46.32|46.51|46.21|149
1723119000000|2024-08-08 12:10:00|46.55|46.25|46.52|46.22|46.56|46.26|46.51|46.21|85
1723119300000|2024-08-08 12:15:00|46.51|46.21|46.6|46.3|46.62|46.32|46.49|46.19|217
1723119600000|2024-08-08 12:20:00|46.61|46.31|46.57|46.27|46.67|46.37|46.51|46.21|215
1723119900000|2024-08-08 12:25:00|46.58|46.28|46.65|46.35|46.68|46.38|46.57|46.27|195
1723120200000|2024-08-08 12:30:00|46.66|46.36|47.65|47.35|47.71|47.41|46.66|46.36|474
1723120500000|2024-08-08 12:35:00|47.64|47.34|47.4|47.1|47.65|47.35|47.3|47|470
1723120800000|2024-08-08 12:40:00|47.41|47.11|47.24|46.94|47.52|47.22|47.04|46.74|520
1723121100000|2024-08-08 12:45:00|47.23|46.93|47.06|46.76|47.31|47.01|46.98|46.68|533
1723121400000|2024-08-08 12:50:00|47.05|46.75|47.03|46.73|47.11|46.81|46.97|46.67|430
1723121700000|2024-08-08 12:55:00|47.04|46.74|47.15|46.85|47.18|46.88|47|46.7|273
1723122000000|2024-08-08 13:00:00|47.12|46.82|47.23|46.93|47.27|46.97|47.06|46.76|321
1723122300000|2024-08-08 13:05:00|47.22|46.92|47.21|46.91|47.29|46.99|47.17|46.87|338
1723122600000|2024-08-08 13:10:00|47.22|46.92|47.23|46.93|47.31|47.01|47.2|46.9|284
1723122900000|2024-08-08 13:15:00|47.22|46.92|47.4|47.1|47.47|47.17|47.2|46.9|418
1723123200000|2024-08-08 13:20:00|47.39|47.09|47.16|46.86|47.39|47.09|47.06|46.76|346
1723123500000|2024-08-08 13:25:00|47.14|46.84|47.02|46.72|47.27|46.97|47|46.7|242
1723123800000|2024-08-08 13:30:00|47.03|46.73|46.92|46.62|47.08|46.78|46.78|46.48|418
1723124100000|2024-08-08 13:35:00|46.93|46.63|46.88|46.58|47.05|46.75|46.84|46.54|323
1723124400000|2024-08-08 13:40:00|46.89|46.59|46.88|46.58|46.98|46.68|46.8|46.5|355
1723124700000|2024-08-08 13:45:00|46.89|46.59|46.53|46.23|46.97|46.67|46.41|46.11|383
1723125000000|2024-08-08 13:50:00|46.52|46.22|46.68|46.38|46.69|46.39|46.3|46|502
1723125300000|2024-08-08 13:55:00|46.69|46.39|46.77|46.47|46.77|46.47|46.62|46.32|375
1723125600000|2024-08-08 14:00:00|46.76|46.46|46.87|46.57|46.96|46.66|46.69|46.39|386
1723125900000|2024-08-08 14:05:00|46.88|46.58|46.86|46.56|46.94|46.64|46.77|46.47|443
1723126200000|2024-08-08 14:10:00|46.85|46.55|46.98|46.68|46.98|46.68|46.82|46.52|387
1723126500000|2024-08-08 14:15:00|46.97|46.67|46.92|46.62|47.17|46.87|46.91|46.61|442
1723126800000|2024-08-08 14:20:00|46.95|46.65|46.96|46.66|46.99|46.69|46.85|46.55|419
1723127100000|2024-08-08 14:25:00|46.95|46.65|47.21|46.91|47.3|47|46.94|46.64|431
1723127400000|2024-08-08 14:30:00|47.22|46.92|47.31|47.01|47.37|47.07|47.18|46.88|428
1723127700000|2024-08-08 14:35:00|47.3|47|47.31|47.01|47.41|47.11|47.22|46.92|415
1723128000000|2024-08-08 14:40:00|47.32|47.02|47.26|46.96|47.42|47.12|47.25|46.95|355
1723128300000|2024-08-08 14:45:00|47.27|46.97|47.45|47.15|47.52|47.22|47.2|46.9|374
1723128600000|2024-08-08 14:50:00|47.44|47.14|47.4|47.1|47.48|47.18|47.31|47.01|329
1723128900000|2024-08-08 14:55:00|47.41|47.11|47.47|47.17|47.48|47.18|47.36|47.06|376
1723129200000|2024-08-08 15:00:00|47.46|47.16|47.38|47.08|47.47|47.17|47.29|46.99|442
1723129500000|2024-08-08 15:05:00|47.35|47.05|47.42|47.12|47.6|47.3|47.34|47.04|431
1723129800000|2024-08-08 15:10:00|47.43|47.13|47.43|47.13|47.48|47.18|47.29|46.99|471
1723130100000|2024-08-08 15:15:00|47.42|47.12|47.4|47.1|47.46|47.16|47.36|47.06|463
1723130400000|2024-08-08 15:20:00|47.38|47.08|47.43|47.13|47.48|47.18|47.33|47.03|391
1723130700000|2024-08-08 15:25:00|47.44|47.14|47.48|47.18|47.52|47.22|47.43|47.13|280
1723131000000|2024-08-08 15:30:00|47.47|47.17|47.51|47.21|47.58|47.28|47.46|47.16|285
1723131300000|2024-08-08 15:35:00|47.5|47.2|47.46|47.16|47.6|47.3|47.41|47.11|330
1723131600000|2024-08-08 15:40:00|47.44|47.14|47.35|47.05|47.49|47.19|47.33|47.03|261
1723131900000|2024-08-08 15:45:00|47.34|47.04|47.47|47.17|47.49|47.19|47.34|47.04|225
1723132200000|2024-08-08 15:50:00|47.46|47.16|47.47|47.17|47.57|47.27|47.38|47.08|339
1723132500000|2024-08-08 15:55:00|47.46|47.16|47.68|47.38|47.68|47.38|47.46|47.16|233
1723132800000|2024-08-08 16:00:00|47.7|47.4|47.78|47.48|47.99|47.69|47.59|47.29|430
1723133100000|2024-08-08 16:05:00|47.81|47.51|47.82|47.52|47.92|47.62|47.59|47.29|579
1723133400000|2024-08-08 16:10:00|47.79|47.49|48.01|47.71|48.13|47.83|47.79|47.49|436
1723133700000|2024-08-08 16:15:00|48|47.7|47.97|47.67|48.11|47.81|47.85|47.55|511
1723134000000|2024-08-08 16:20:00|47.98|47.68|48.08|47.78|48.08|47.78|47.95|47.65|412
1723134300000|2024-08-08 16:25:00|48.04|47.74|48.07|47.77|48.11|47.81|47.98|47.68|409
1723134600000|2024-08-08 16:30:00|48.06|47.76|48.11|47.81|48.15|47.85|47.99|47.69|381
1723134900000|2024-08-08 16:35:00|48.1|47.8|48.1|47.8|48.1|47.8|47.99|47.69|406
1723135200000|2024-08-08 16:40:00|48.09|47.79|48.01|47.71|48.11|47.81|47.98|47.68|290
1723135500000|2024-08-08 16:45:00|48|47.7|48.01|47.71|48.06|47.76|47.97|47.67|268
1723135800000|2024-08-08 16:50:00|48|47.7|47.91|47.61|48.01|47.71|47.87|47.57|227
1723136100000|2024-08-08 16:55:00|47.9|47.6|47.81|47.51|47.91|47.61|47.78|47.48|38
1723136400000|2024-08-08 17:00:00|47.8|47.5|47.77|47.47|47.88|47.58|47.64|47.34|304
1723136700000|2024-08-08 17:05:00|47.75|47.45|47.76|47.46|47.78|47.48|47.67|47.37|301
1723137000000|2024-08-08 17:10:00|47.74|47.44|47.84|47.54|47.96|47.66|47.74|47.44|304
1723137300000|2024-08-08 17:15:00|47.82|47.52|47.78|47.48|47.87|47.57|47.73|47.43|165
1723137600000|2024-08-08 17:20:00|47.77|47.47|47.74|47.44|47.77|47.47|47.69|47.39|111
1723137900000|2024-08-08 17:25:00|47.75|47.45|47.79|47.49|47.84|47.54|47.73|47.43|143
1723138200000|2024-08-08 17:30:00|47.78|47.48|47.75|47.45|47.79|47.49|47.66|47.36|270
1723138500000|2024-08-08 17:35:00|47.76|47.46|47.68|47.38|47.76|47.46|47.63|47.33|132
1723138800000|2024-08-08 17:40:00|47.69|47.39|47.65|47.35|47.71|47.41|47.64|47.34|123
1723139100000|2024-08-08 17:45:00|47.66|47.36|47.73|47.43|47.75|47.45|47.65|47.35|165
1723139400000|2024-08-08 17:50:00|47.74|47.44|47.73|47.43|47.76|47.46|47.68|47.38|213
1723139700000|2024-08-08 17:55:00|47.74|47.44|47.6|47.3|47.74|47.44|47.59|47.29|68
1723140000000|2024-08-08 18:00:00|47.61|47.31|47.69|47.39|47.69|47.39|47.57|47.27|36
1723140300000|2024-08-08 18:05:00|47.68|47.38|47.69|47.39|47.71|47.41|47.64|47.34|198
1723140600000|2024-08-08 18:10:00|47.68|47.38|47.67|47.37|47.71|47.41|47.59|47.29|112
1723140900000|2024-08-08 18:15:00|47.66|47.36|47.69|47.39|47.75|47.45|47.6|47.3|148
1723141200000|2024-08-08 18:20:00|47.7|47.4|47.63|47.33|47.71|47.41|47.63|47.33|146
1723141500000|2024-08-08 18:25:00|47.64|47.34|47.64|47.34|47.65|47.35|47.57|47.27|170
1723141800000|2024-08-08 18:30:00|47.62|47.32|47.67|47.37|47.69|47.39|47.6|47.3|162
1723142100000|2024-08-08 18:35:00|47.68|47.38|47.63|47.33|47.68|47.38|47.61|47.31|95
1723142400000|2024-08-08 18:40:00|47.62|47.32|47.65|47.35|47.67|47.37|47.58|47.28|74
1723142700000|2024-08-08 18:45:00|47.64|47.34|47.66|47.36|47.69|47.39|47.64|47.34|35
1723143000000|2024-08-08 18:50:00|47.65|47.35|47.64|47.34|47.67|47.37|47.64|47.34|6
1723143300000|2024-08-08 18:55:00|47.63|47.33|47.7|47.4|47.72|47.42|47.63|47.33|85
1723143600000|2024-08-08 19:00:00|47.69|47.39|47.7|47.4|47.72|47.42|47.68|47.38|94
1723143900000|2024-08-08 19:05:00|47.68|47.38|47.88|47.58|47.9|47.6|47.67|47.37|166
1723144200000|2024-08-08 19:10:00|47.87|47.57|47.76|47.46|47.88|47.58|47.75|47.45|172
1723144500000|2024-08-08 19:15:00|47.77|47.47|47.81|47.51|47.83|47.53|47.76|47.46|173
1723144800000|2024-08-08 19:20:00|47.82|47.52|47.76|47.46|47.87|47.57|47.76|47.46|148
1723145100000|2024-08-08 19:25:00|47.77|47.47|47.7|47.4|47.82|47.52|47.7|47.4|84
1723145400000|2024-08-08 19:30:00|47.71|47.41|47.67|47.37|47.72|47.42|47.58|47.28|121
1723145700000|2024-08-08 19:35:00|47.66|47.36|47.68|47.38|47.7|47.4|47.65|47.35|111
1723146000000|2024-08-08 19:40:00|47.69|47.39|47.69|47.39|47.72|47.42|47.67|47.37|86
1723146300000|2024-08-08 19:45:00|47.68|47.38|47.68|47.38|47.71|47.41|47.65|47.35|131
1723146600000|2024-08-08 19:50:00|47.67|47.37|47.6|47.3|47.7|47.4|47.59|47.29|87
1723146900000|2024-08-08 19:55:00|47.59|47.29|47.61|47.31|47.61|47.31|47.54|47.24|55
1723147200000|2024-08-08 20:00:00|47.62|47.32|47.75|47.45|47.77|47.47|47.62|47.32|195
1723147500000|2024-08-08 20:05:00|47.76|47.46|47.75|47.45|47.78|47.48|47.69|47.39|149
1723147800000|2024-08-08 20:10:00|47.74|47.44|47.69|47.39|47.78|47.48|47.69|47.39|88
1723148100000|2024-08-08 20:15:00|47.7|47.4|47.77|47.47|47.77|47.47|47.7|47.4|65
1723148400000|2024-08-08 20:20:00|47.78|47.48|47.75|47.45|47.81|47.51|47.74|47.44|96
1723148700000|2024-08-08 20:25:00|47.74|47.44|47.76|47.46|47.77|47.47|47.7|47.4|71
1723149000000|2024-08-08 20:30:00|47.75|47.45|47.8|47.5|47.81|47.51|47.74|47.44|122
1723149300000|2024-08-08 20:35:00|47.79|47.49|47.78|47.48|47.8|47.5|47.75|47.45|159
1723149600000|2024-08-08 20:40:00|47.77|47.47|47.8|47.5|47.82|47.52|47.76|47.46|114
1723149900000|2024-08-08 20:45:00|47.79|47.49|47.7|47.4|47.8|47.5|47.67|47.37|138
1723150200000|2024-08-08 20:50:00|47.68|47.38|47.73|47.43|47.77|47.47|47.67|47.37|234
1723150500000|2024-08-08 20:55:00|47.72|47.42|47.75|47.45|47.78|47.48|47.71|47.41|126
1723150800000|2024-08-08 21:00:00|47.76|47.46|47.75|47.45|47.78|47.48|47.75|47.45|22
1723151100000|2024-08-08 21:05:00|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|18
1723151400000|2024-08-08 21:10:00|47.8|47.5|47.85|47.55|47.85|47.55|47.75|47.45|42
1723151700000|2024-08-08 21:15:00|47.86|47.56|47.87|47.57|47.87|47.57|47.84|47.54|30
1723152000000|2024-08-08 21:20:00|47.89|47.59|47.88|47.58|47.89|47.59|47.86|47.56|24
1723152300000|2024-08-08 21:25:00|47.87|47.57|47.79|47.49|47.88|47.58|47.77|47.47|54
1723152600000|2024-08-08 21:30:00|47.8|47.5|47.87|47.57|47.9|47.6|47.8|47.5|51
1723152900000|2024-08-08 21:35:00|47.86|47.56|47.84|47.54|47.87|47.57|47.84|47.54|53
1723153200000|2024-08-08 21:40:00|47.83|47.53|48|47.7|48.04|47.74|47.79|47.49|88
1723153500000|2024-08-08 21:45:00|48.01|47.71|48.14|47.84|48.15|47.85|48|47.7|108
1723153800000|2024-08-08 21:50:00|48.15|47.85|48.25|47.95|48.26|47.96|48.14|47.84|53
1723154100000|2024-08-08 21:55:00|48.26|47.96|48.54|48.24|48.6|48.3|48.24|47.94|137
1723154400000|2024-08-08 22:00:00|48.55|48.25|48.36|48.06|48.58|48.28|48.21|47.91|407
1723154700000|2024-08-08 22:05:00|48.37|48.07|48.35|48.05|48.4|48.1|48.21|47.91|407
1723155000000|2024-08-08 22:10:00|48.34|48.04|48.23|47.93|48.39|48.09|48.21|47.91|321
1723155300000|2024-08-08 22:15:00|48.24|47.94|48.28|47.98|48.34|48.04|48.16|47.86|321
1723155600000|2024-08-08 22:20:00|48.29|47.99|48.36|48.06|48.45|48.15|48.24|47.94|358
1723155900000|2024-08-08 22:25:00|48.35|48.05|48.27|47.97|48.41|48.11|48.22|47.92|318
1723156200000|2024-08-08 22:30:00|48.26|47.96|48.39|48.09|48.47|48.17|48.23|47.93|341
1723156500000|2024-08-08 22:35:00|48.4|48.1|48.49|48.19|48.5|48.2|48.32|48.02|373
1723156800000|2024-08-08 22:40:00|48.48|48.18|48.49|48.19|48.59|48.29|48.47|48.17|282
1723157100000|2024-08-08 22:45:00|48.5|48.2|48.61|48.31|48.65|48.35|48.43|48.13|310
1723157400000|2024-08-08 22:50:00|48.6|48.3|48.78|48.48|48.86|48.56|48.6|48.3|404
1723157700000|2024-08-08 22:55:00|48.77|48.47|48.97|48.67|49.07|48.77|48.66|48.36|485
1723158000000|2024-08-08 23:00:00|48.96|48.66|48.77|48.47|49.09|48.79|48.76|48.46|474
1723158300000|2024-08-08 23:05:00|48.78|48.48|48.94|48.64|48.97|48.67|48.69|48.39|323
1723158600000|2024-08-08 23:10:00|48.95|48.65|49.05|48.75|49.17|48.87|48.92|48.62|311
1723158900000|2024-08-08 23:15:00|49.04|48.74|48.95|48.65|49.08|48.78|48.87|48.57|460
1723159200000|2024-08-08 23:20:00|48.98|48.68|48.98|48.68|49.06|48.76|48.95|48.65|346
1723159500000|2024-08-08 23:25:00|48.97|48.67|48.98|48.68|48.99|48.69|48.77|48.47|316
1723159800000|2024-08-08 23:30:00|48.97|48.67|49.09|48.79|49.16|48.86|48.85|48.55|417
1723160100000|2024-08-08 23:35:00|49.1|48.8|49.15|48.85|49.16|48.86|49.02|48.72|392
1723160400000|2024-08-08 23:40:00|49.17|48.87|49.16|48.86|49.37|49.07|49.12|48.82|364
1723160700000|2024-08-08 23:45:00|49.14|48.84|48.98|48.68|49.16|48.86|48.94|48.64|443
1723161000000|2024-08-08 23:50:00|48.97|48.67|49.13|48.83|49.15|48.85|48.97|48.67|410
1723161300000|2024-08-08 23:55:00|49.11|48.81|49.05|48.75|49.14|48.84|48.92|48.62|317
1723161600000|2024-08-09 00:00:00|49.04|48.74|48.94|48.64|49.06|48.76|48.81|48.51|382
1723161900000|2024-08-09 00:05:00|48.95|48.65|48.73|48.43|48.95|48.65|48.68|48.38|308
1723162200000|2024-08-09 00:10:00|48.72|48.42|48.82|48.52|48.84|48.54|48.58|48.28|299
1723162500000|2024-08-09 00:15:00|48.83|48.53|48.9|48.6|48.95|48.65|48.72|48.42|465
1723162800000|2024-08-09 00:20:00|48.89|48.59|48.73|48.43|48.89|48.59|48.71|48.41|404
1723163100000|2024-08-09 00:25:00|48.74|48.44|48.85|48.55|48.86|48.56|48.67|48.37|363
1723163400000|2024-08-09 00:30:00|48.84|48.54|48.93|48.63|48.95|48.65|48.78|48.48|393
1723163700000|2024-08-09 00:35:00|48.95|48.65|48.86|48.56|48.95|48.65|48.79|48.49|321
1723164000000|2024-08-09 00:40:00|48.87|48.57|48.77|48.47|48.88|48.58|48.67|48.37|357
1723164300000|2024-08-09 00:45:00|48.78|48.48|48.88|48.58|48.88|48.58|48.71|48.41|333
1723164600000|2024-08-09 00:50:00|48.87|48.57|48.67|48.37|48.89|48.59|48.66|48.36|253
1723164900000|2024-08-09 00:55:00|48.68|48.38|48.56|48.26|48.68|48.38|48.35|48.05|330
1723165200000|2024-08-09 01:00:00|48.57|48.27|48.43|48.13|48.59|48.29|48.41|48.11|387
1723165500000|2024-08-09 01:05:00|48.42|48.12|48.46|48.16|48.54|48.24|48.37|48.07|298
1723165800000|2024-08-09 01:10:00|48.45|48.15|48.62|48.32|48.63|48.33|48.44|48.14|231
1723166100000|2024-08-09 01:15:00|48.61|48.31|48.47|48.17|48.63|48.33|48.45|48.15|218
1723166400000|2024-08-09 01:20:00|48.48|48.18|48.51|48.21|48.54|48.24|48.45|48.15|286
1723166700000|2024-08-09 01:25:00|48.5|48.2|48.46|48.16|48.55|48.25|48.45|48.15|179
1723167000000|2024-08-09 01:30:00|48.47|48.17|48.43|48.13|48.51|48.21|48.37|48.07|280
1723167300000|2024-08-09 01:35:00|48.42|48.12|48.43|48.13|48.45|48.15|48.4|48.1|290
1723167600000|2024-08-09 01:40:00|48.42|48.12|48.43|48.13|48.44|48.14|48.37|48.07|251
1723167900000|2024-08-09 01:45:00|48.42|48.12|48.36|48.06|48.49|48.19|48.36|48.06|187
1723168200000|2024-08-09 01:50:00|48.37|48.07|48.37|48.07|48.45|48.15|48.33|48.03|164
1723168500000|2024-08-09 01:55:00|48.38|48.08|48.34|48.04|48.38|48.08|48.33|48.03|65
1723168800000|2024-08-09 02:00:00|48.35|48.05|48.33|48.03|48.36|48.06|48.22|47.92|225
1723169100000|2024-08-09 02:05:00|48.34|48.04|48.44|48.14|48.51|48.21|48.34|48.04|232
1723169400000|2024-08-09 02:10:00|48.43|48.13|48.32|48.02|48.45|48.15|48.28|47.98|172
1723169700000|2024-08-09 02:15:00|48.33|48.03|48.32|48.02|48.36|48.06|48.25|47.95|220
1723170000000|2024-08-09 02:20:00|48.33|48.03|48.28|47.98|48.34|48.04|48.26|47.96|213
1723170300000|2024-08-09 02:25:00|48.29|47.99|48.32|48.02|48.35|48.05|48.27|47.97|220
1723170600000|2024-08-09 02:30:00|48.33|48.03|48.34|48.04|48.34|48.04|48.27|47.97|179
1723170900000|2024-08-09 02:35:00|48.33|48.03|48.36|48.06|48.38|48.08|48.32|48.02|112
1723171200000|2024-08-09 02:40:00|48.35|48.05|48.3|48|48.37|48.07|48.3|48|208
1723171500000|2024-08-09 02:45:00|48.31|48.01|48.34|48.04|48.43|48.13|48.31|48.01|175
1723171800000|2024-08-09 02:50:00|48.35|48.05|48.27|47.97|48.44|48.14|48.26|47.96|120
1723172100000|2024-08-09 02:55:00|48.26|47.96|48.24|47.94|48.28|47.98|48.19|47.89|93
1723172400000|2024-08-09 03:00:00|48.23|47.93|48.26|47.96|48.34|48.04|48.19|47.89|133
1723172700000|2024-08-09 03:05:00|48.25|47.95|48.34|48.04|48.36|48.06|48.25|47.95|123
1723173000000|2024-08-09 03:10:00|48.33|48.03|48.38|48.08|48.42|48.12|48.32|48.02|102
1723173300000|2024-08-09 03:15:00|48.37|48.07|48.39|48.09|48.45|48.15|48.34|48.04|109
1723173600000|2024-08-09 03:20:00|48.4|48.1|48.39|48.09|48.46|48.16|48.38|48.08|87
1723173900000|2024-08-09 03:25:00|48.38|48.08|48.34|48.04|48.39|48.09|48.29|47.99|126
1723174200000|2024-08-09 03:30:00|48.35|48.05|48.27|47.97|48.37|48.07|48.26|47.96|223
1723174500000|2024-08-09 03:35:00|48.26|47.96|48.27|47.97|48.27|47.97|48.16|47.86|142
1723174800000|2024-08-09 03:40:00|48.26|47.96|48.24|47.94|48.27|47.97|48.18|47.88|153
1723175100000|2024-08-09 03:45:00|48.23|47.93|48.18|47.88|48.25|47.95|48.17|47.87|252
1723175400000|2024-08-09 03:50:00|48.17|47.87|48.24|47.94|48.27|47.97|48.17|47.87|163
1723175700000|2024-08-09 03:55:00|48.25|47.95|48.23|47.93|48.26|47.96|48.22|47.92|116
1723176000000|2024-08-09 04:00:00|48.22|47.92|48.16|47.86|48.26|47.96|48.14|47.84|144
1723176300000|2024-08-09 04:05:00|48.15|47.85|48.23|47.93|48.26|47.96|48.14|47.84|133
1723176600000|2024-08-09 04:10:00|48.21|47.91|48.06|47.76|48.25|47.95|48.04|47.74|90
1723176900000|2024-08-09 04:15:00|48.05|47.75|48.06|47.76|48.08|47.78|47.97|47.67|169
1723177200000|2024-08-09 04:20:00|48.05|47.75|47.95|47.65|48.05|47.75|47.94|47.64|47
1723177500000|2024-08-09 04:25:00|47.96|47.66|47.87|47.57|47.96|47.66|47.87|47.57|38
1723177800000|2024-08-09 04:30:00|47.86|47.56|47.97|47.67|48.01|47.71|47.82|47.52|145
1723178100000|2024-08-09 04:35:00|47.98|47.68|47.91|47.61|48.01|47.71|47.89|47.59|121
1723178400000|2024-08-09 04:40:00|47.94|47.64|47.85|47.55|47.96|47.66|47.79|47.49|152
1723178700000|2024-08-09 04:45:00|47.86|47.56|47.79|47.49|47.86|47.56|47.75|47.45|92
1723179000000|2024-08-09 04:50:00|47.78|47.48|47.64|47.34|47.79|47.49|47.63|47.33|116
1723179300000|2024-08-09 04:55:00|47.63|47.33|47.55|47.25|47.66|47.36|47.54|47.24|69
1723179600000|2024-08-09 05:00:00|47.56|47.26|47.47|47.17|47.66|47.36|47.46|47.16|142
1723179900000|2024-08-09 05:05:00|47.46|47.16|47.67|47.37|47.69|47.39|47.46|47.16|156
1723180200000|2024-08-09 05:10:00|47.68|47.38|47.89|47.59|47.9|47.6|47.68|47.38|114
1723180500000|2024-08-09 05:15:00|47.88|47.58|47.91|47.61|47.92|47.62|47.87|47.57|78
1723180800000|2024-08-09 05:20:00|47.9|47.6|47.88|47.58|47.97|47.67|47.86|47.56|189
1723181100000|2024-08-09 05:25:00|47.87|47.57|47.79|47.49|47.88|47.58|47.75|47.45|197
1723181400000|2024-08-09 05:30:00|47.78|47.48|47.87|47.57|47.9|47.6|47.78|47.48|192
1723181700000|2024-08-09 05:35:00|47.86|47.56|47.87|47.57|47.88|47.58|47.78|47.48|141
1723182000000|2024-08-09 05:40:00|47.88|47.58|48|47.7|48|47.7|47.85|47.55|148
1723182300000|2024-08-09 05:45:00|47.99|47.69|48|47.7|48|47.7|47.91|47.61|84
1723182600000|2024-08-09 05:50:00|48.01|47.71|47.99|47.69|48.01|47.71|47.9|47.6|101
1723182900000|2024-08-09 05:55:00|48|47.7|48|47.7|48.02|47.72|47.98|47.68|63
1723183200000|2024-08-09 06:00:00|48.01|47.71|47.92|47.62|48.02|47.72|47.87|47.57|188
1723183500000|2024-08-09 06:05:00|47.91|47.61|47.84|47.54|47.99|47.69|47.83|47.53|159
1723183800000|2024-08-09 06:10:00|47.83|47.53|47.92|47.62|47.96|47.66|47.83|47.53|83
1723184100000|2024-08-09 06:15:00|47.93|47.63|47.87|47.57|47.95|47.65|47.83|47.53|229
1723184400000|2024-08-09 06:20:00|47.86|47.56|47.9|47.6|47.96|47.66|47.86|47.56|126
1723184700000|2024-08-09 06:25:00|47.91|47.61|47.86|47.56|47.91|47.61|47.82|47.52|194
1723185000000|2024-08-09 06:30:00|47.85|47.55|47.95|47.65|47.96|47.66|47.84|47.54|158
1723185300000|2024-08-09 06:35:00|47.96|47.66|48.01|47.71|48.07|47.77|47.93|47.63|180
1723185600000|2024-08-09 06:40:00|48|47.7|47.99|47.69|48.02|47.72|47.95|47.65|161
1723185900000|2024-08-09 06:45:00|47.98|47.68|47.88|47.58|47.99|47.69|47.8|47.5|139
1723186200000|2024-08-09 06:50:00|47.87|47.57|47.81|47.51|47.88|47.58|47.8|47.5|181
1723186500000|2024-08-09 06:55:00|47.8|47.5|47.81|47.51|47.86|47.56|47.79|47.49|149
1723186800000|2024-08-09 07:00:00|47.8|47.5|47.9|47.6|47.92|47.62|47.79|47.49|162
1723187100000|2024-08-09 07:05:00|47.91|47.61|47.9|47.6|47.95|47.65|47.88|47.58|108
1723187400000|2024-08-09 07:10:00|47.89|47.59|47.91|47.61|47.95|47.65|47.89|47.59|76
1723187700000|2024-08-09 07:15:00|47.9|47.6|47.99|47.69|47.99|47.69|47.9|47.6|154
1723188000000|2024-08-09 07:20:00|47.98|47.68|47.9|47.6|47.98|47.68|47.89|47.59|125
1723188300000|2024-08-09 07:25:00|47.91|47.61|47.89|47.59|47.91|47.61|47.86|47.56|73
1723188600000|2024-08-09 07:30:00|47.9|47.6|47.88|47.58|47.98|47.68|47.85|47.55|144
1723188900000|2024-08-09 07:35:00|47.89|47.59|47.81|47.51|47.9|47.6|47.79|47.49|201
1723189200000|2024-08-09 07:40:00|47.82|47.52|47.9|47.6|47.91|47.61|47.8|47.5|185
1723189500000|2024-08-09 07:45:00|47.91|47.61|47.96|47.66|47.99|47.69|47.87|47.57|224
1723189800000|2024-08-09 07:50:00|47.95|47.65|47.87|47.57|47.96|47.66|47.87|47.57|125
1723190100000|2024-08-09 07:55:00|47.86|47.56|47.89|47.59|47.92|47.62|47.81|47.51|177
1723190400000|2024-08-09 08:00:00|47.88|47.58|47.92|47.62|47.92|47.62|47.87|47.57|139
1723190700000|2024-08-09 08:05:00|47.91|47.61|47.9|47.6|47.91|47.61|47.81|47.51|157
1723191000000|2024-08-09 08:10:00|47.88|47.58|47.9|47.6|47.91|47.61|47.8|47.5|197
1723191300000|2024-08-09 08:15:00|47.89|47.59|47.99|47.69|48.01|47.71|47.86|47.56|254
1723191600000|2024-08-09 08:20:00|48|47.7|48.01|47.71|48.02|47.72|47.97|47.67|120
1723191900000|2024-08-09 08:25:00|48|47.7|47.99|47.69|48.02|47.72|47.98|47.68|145
1723192200000|2024-08-09 08:30:00|47.98|47.68|48.1|47.8|48.11|47.81|47.97|47.67|176
1723192500000|2024-08-09 08:35:00|48.09|47.79|48.08|47.78|48.12|47.82|48.06|47.76|185
1723192800000|2024-08-09 08:40:00|48.07|47.77|48.18|47.88|48.21|47.91|48|47.7|209
1723193100000|2024-08-09 08:45:00|48.19|47.89|48.22|47.92|48.28|47.98|48.18|47.88|77
1723193400000|2024-08-09 08:50:00|48.21|47.91|48.18|47.88|48.26|47.96|48.18|47.88|154
1723193700000|2024-08-09 08:55:00|48.19|47.89|48.19|47.89|48.22|47.92|48.16|47.86|161
1723194000000|2024-08-09 09:00:00|48.2|47.9|48.21|47.91|48.22|47.92|48.19|47.89|104
1723194300000|2024-08-09 09:05:00|48.2|47.9|48.29|47.99|48.29|47.99|48.2|47.9|53
1723194600000|2024-08-09 09:10:00|48.26|47.96|48.19|47.89|48.29|47.99|48.18|47.88|108
1723194900000|2024-08-09 09:15:00|48.18|47.88|48.17|47.87|48.22|47.92|48.17|47.87|86
1723195200000|2024-08-09 09:20:00|48.16|47.86|48.07|47.77|48.17|47.87|48.06|47.76|153
1723195500000|2024-08-09 09:25:00|48.08|47.78|48.09|47.79|48.17|47.87|48.06|47.76|217
1723195800000|2024-08-09 09:30:00|48.1|47.8|47.93|47.63|48.1|47.8|47.93|47.63|155
1723196100000|2024-08-09 09:35:00|47.96|47.66|47.84|47.54|47.97|47.67|47.83|47.53|191
1723196400000|2024-08-09 09:40:00|47.83|47.53|47.76|47.46|47.85|47.55|47.73|47.43|181
1723196700000|2024-08-09 09:45:00|47.75|47.45|47.84|47.54|47.85|47.55|47.75|47.45|114
1723197000000|2024-08-09 09:50:00|47.83|47.53|47.86|47.56|47.89|47.59|47.82|47.52|148
1723197300000|2024-08-09 09:55:00|47.85|47.55|47.75|47.45|47.86|47.56|47.64|47.34|180
1723197600000|2024-08-09 10:00:00|47.74|47.44|47.7|47.4|47.77|47.47|47.68|47.38|271
1723197900000|2024-08-09 10:05:00|47.71|47.41|47.75|47.45|47.76|47.46|47.7|47.4|131
1723198200000|2024-08-09 10:10:00|47.76|47.46|47.79|47.49|47.82|47.52|47.74|47.44|103
1723198500000|2024-08-09 10:15:00|47.8|47.5|47.68|47.38|47.85|47.55|47.68|47.38|101
1723198800000|2024-08-09 10:20:00|47.67|47.37|47.53|47.23|47.69|47.39|47.31|47.01|366
1723199100000|2024-08-09 10:25:00|47.55|47.25|47.71|47.41|47.72|47.42|47.51|47.21|315
1723199400000|2024-08-09 10:30:00|47.72|47.42|47.68|47.38|47.77|47.47|47.57|47.27|289
1723199700000|2024-08-09 10:35:00|47.69|47.39|47.59|47.29|47.7|47.4|47.53|47.23|235
1723200000000|2024-08-09 10:40:00|47.6|47.3|47.5|47.2|47.62|47.32|47.44|47.14|233
1723200300000|2024-08-09 10:45:00|47.51|47.21|47.57|47.27|47.64|47.34|47.46|47.16|273
1723200600000|2024-08-09 10:50:00|47.58|47.28|47.64|47.34|47.66|47.36|47.55|47.25|217
1723200900000|2024-08-09 10:55:00|47.63|47.33|47.64|47.34|47.67|47.37|47.6|47.3|115
1723201200000|2024-08-09 11:00:00|47.63|47.33|47.66|47.36|47.69|47.39|47.57|47.27|171
1723201500000|2024-08-09 11:05:00|47.67|47.37|47.56|47.26|47.67|47.37|47.56|47.26|87
1723201800000|2024-08-09 11:10:00|47.57|47.27|47.55|47.25|47.58|47.28|47.54|47.24|107
1723202100000|2024-08-09 11:15:00|47.52|47.22|47.59|47.29|47.67|47.37|47.49|47.19|107
1723202400000|2024-08-09 11:20:00|47.58|47.28|47.66|47.36|47.69|47.39|47.57|47.27|125
1723202700000|2024-08-09 11:25:00|47.65|47.35|47.5|47.2|47.66|47.36|47.46|47.16|199
1723203000000|2024-08-09 11:30:00|47.49|47.19|47.55|47.25|47.57|47.27|47.46|47.16|226
1723203300000|2024-08-09 11:35:00|47.56|47.26|47.65|47.35|47.65|47.35|47.55|47.25|208
1723203600000|2024-08-09 11:40:00|47.64|47.34|47.58|47.28|47.65|47.35|47.57|47.27|199
1723203900000|2024-08-09 11:45:00|47.59|47.29|47.59|47.29|47.66|47.36|47.57|47.27|208
1723204200000|2024-08-09 11:50:00|47.6|47.3|47.67|47.37|47.68|47.38|47.58|47.28|137
1723204500000|2024-08-09 11:55:00|47.66|47.36|47.64|47.34|47.71|47.41|47.64|47.34|54
1723204800000|2024-08-09 12:00:00|47.65|47.35|47.57|47.27|47.65|47.35|47.57|47.27|178
1723205100000|2024-08-09 12:05:00|47.58|47.28|47.66|47.36|47.7|47.4|47.57|47.27|179
1723205400000|2024-08-09 12:10:00|47.65|47.35|47.57|47.27|47.7|47.4|47.57|47.27|140
1723205700000|2024-08-09 12:15:00|47.58|47.28|47.75|47.45|47.77|47.47|47.57|47.27|260
1723206000000|2024-08-09 12:20:00|47.74|47.44|47.56|47.26|47.74|47.44|47.5|47.2|255
1723206300000|2024-08-09 12:25:00|47.57|47.27|47.5|47.2|47.6|47.3|47.48|47.18|298
1723206600000|2024-08-09 12:30:00|47.51|47.21|47.42|47.12|47.57|47.27|47.4|47.1|221
1723206900000|2024-08-09 12:35:00|47.41|47.11|47.45|47.15|47.49|47.19|47.31|47.01|299
1723207200000|2024-08-09 12:40:00|47.46|47.16|47.46|47.16|47.53|47.23|47.37|47.07|133
1723207500000|2024-08-09 12:45:00|47.47|47.17|47.45|47.15|47.53|47.23|47.44|47.14|228
1723207800000|2024-08-09 12:50:00|47.43|47.13|47.41|47.11|47.47|47.17|47.27|46.97|262
1723208100000|2024-08-09 12:55:00|47.42|47.12|47.47|47.17|47.54|47.24|47.42|47.12|183
1723208400000|2024-08-09 13:00:00|47.48|47.18|47.49|47.19|47.52|47.22|47.39|47.09|246
1723208700000|2024-08-09 13:05:00|47.5|47.2|47.54|47.24|47.58|47.28|47.49|47.19|219
1723209000000|2024-08-09 13:10:00|47.53|47.23|47.47|47.17|47.55|47.25|47.44|47.14|229
1723209300000|2024-08-09 13:15:00|47.46|47.16|47.38|47.08|47.46|47.16|47.29|46.99|262
1723209600000|2024-08-09 13:20:00|47.37|47.07|47.26|46.96|47.39|47.09|47.2|46.9|303
1723209900000|2024-08-09 13:25:00|47.27|46.97|47.39|47.09|47.41|47.11|47.27|46.97|268
1723210200000|2024-08-09 13:30:00|47.4|47.1|47.16|46.86|47.46|47.16|47.12|46.82|443
1723210500000|2024-08-09 13:35:00|47.17|46.87|47.19|46.89|47.21|46.91|46.98|46.68|435
1723210800000|2024-08-09 13:40:00|47.18|46.88|47.11|46.81|47.28|46.98|47.07|46.77|372
1723211100000|2024-08-09 13:45:00|47.1|46.8|47.27|46.97|47.27|46.97|47.08|46.78|314
1723211400000|2024-08-09 13:50:00|47.25|46.95|47.31|47.01|47.4|47.1|47.2|46.9|341
1723211700000|2024-08-09 13:55:00|47.32|47.02|47.38|47.08|47.4|47.1|47.28|46.98|366
1723212000000|2024-08-09 14:00:00|47.39|47.09|47.88|47.58|47.89|47.59|47.36|47.06|281
1723212300000|2024-08-09 14:05:00|47.89|47.59|47.58|47.28|47.96|47.66|47.47|47.17|384
1723212600000|2024-08-09 14:10:00|47.6|47.3|47.78|47.48|47.91|47.61|47.58|47.28|343
1723212900000|2024-08-09 14:15:00|47.79|47.49|47.41|47.11|47.79|47.49|47.41|47.11|296
1723213200000|2024-08-09 14:20:00|47.42|47.12|47.4|47.1|47.49|47.19|47.33|47.03|404
1723213500000|2024-08-09 14:25:00|47.39|47.09|47.27|46.97|47.49|47.19|47.23|46.93|333
1723213800000|2024-08-09 14:30:00|47.25|46.95|47|46.7|47.31|47.01|46.82|46.52|402
1723214100000|2024-08-09 14:35:00|47.01|46.71|46.93|46.63|47.02|46.72|46.79|46.49|338
1723214400000|2024-08-09 14:40:00|46.94|46.64|47.03|46.73|47.08|46.78|46.92|46.62|331
1723214700000|2024-08-09 14:45:00|47.02|46.72|47.39|47.09|47.46|47.16|47.02|46.72|354
1723215000000|2024-08-09 14:50:00|47.4|47.1|47.47|47.17|47.55|47.25|47.3|47|362
1723215300000|2024-08-09 14:55:00|47.48|47.18|47.38|47.08|47.51|47.21|47.37|47.07|215
1723215600000|2024-08-09 15:00:00|47.37|47.07|47.56|47.26|47.56|47.26|47.35|47.05|302
1723215900000|2024-08-09 15:05:00|47.54|47.24|47.4|47.1|47.56|47.26|47.35|47.05|293
1723216200000|2024-08-09 15:10:00|47.41|47.11|47.35|47.05|47.41|47.11|47.25|46.95|399
1723216500000|2024-08-09 15:15:00|47.36|47.06|47.39|47.09|47.54|47.24|47.35|47.05|267
1723216800000|2024-08-09 15:20:00|47.4|47.1|47.39|47.09|47.44|47.14|47.29|46.99|327
1723217100000|2024-08-09 15:25:00|47.4|47.1|47.25|46.95|47.43|47.13|47.25|46.95|298
1723217400000|2024-08-09 15:30:00|47.26|46.96|47.39|47.09|47.4|47.1|47.25|46.95|230
1723217700000|2024-08-09 15:35:00|47.38|47.08|47.16|46.86|47.4|47.1|47.07|46.77|304
1723218000000|2024-08-09 15:40:00|47.17|46.87|47.2|46.9|47.25|46.95|47.1|46.8|311
1723218300000|2024-08-09 15:45:00|47.19|46.89|47.16|46.86|47.25|46.95|47.13|46.83|184
1723218600000|2024-08-09 15:50:00|47.17|46.87|47.08|46.78|47.17|46.87|47.04|46.74|204
1723218900000|2024-08-09 15:55:00|47.07|46.77|47.04|46.74|47.1|46.8|47.02|46.72|207
1723219200000|2024-08-09 16:00:00|47.05|46.75|47.07|46.77|47.2|46.9|46.97|46.67|256
1723219500000|2024-08-09 16:05:00|47.09|46.79|47.29|46.99|47.29|46.99|47.08|46.78|248
1723219800000|2024-08-09 16:10:00|47.28|46.98|47.4|47.1|47.42|47.12|47.27|46.97|195
1723220100000|2024-08-09 16:15:00|47.41|47.11|47.44|47.14|47.5|47.2|47.39|47.09|148
1723220400000|2024-08-09 16:20:00|47.42|47.12|47.3|47|47.5|47.2|47.28|46.98|249
1723220700000|2024-08-09 16:25:00|47.29|46.99|47.59|47.29|47.59|47.29|47.29|46.99|223
1723221000000|2024-08-09 16:30:00|47.61|47.31|47.51|47.21|47.71|47.41|47.5|47.2|233
1723221300000|2024-08-09 16:35:00|47.5|47.2|47.56|47.26|47.61|47.31|47.46|47.16|256
1723221600000|2024-08-09 16:40:00|47.55|47.25|47.37|47.07|47.57|47.27|47.36|47.06|184
1723221900000|2024-08-09 16:45:00|47.35|47.05|47.39|47.09|47.41|47.11|47.29|46.99|164
1723222200000|2024-08-09 16:50:00|47.38|47.08|47.41|47.11|47.43|47.13|47.35|47.05|218
1723222500000|2024-08-09 16:55:00|47.42|47.12|47.49|47.19|47.49|47.19|47.41|47.11|165
1723222800000|2024-08-09 17:00:00|47.5|47.2|47.42|47.12|47.51|47.21|47.4|47.1|157
1723223100000|2024-08-09 17:05:00|47.43|47.13|47.5|47.2|47.53|47.23|47.4|47.1|213
1723223400000|2024-08-09 17:10:00|47.51|47.21|47.68|47.38|47.69|47.39|47.51|47.21|191
1723223700000|2024-08-09 17:15:00|47.67|47.37|47.67|47.37|47.84|47.54|47.66|47.36|307
1723224000000|2024-08-09 17:20:00|47.69|47.39|47.6|47.3|47.7|47.4|47.53|47.23|315
1723224300000|2024-08-09 17:25:00|47.59|47.29|47.67|47.37|47.67|47.37|47.57|47.27|176
1723224600000|2024-08-09 17:30:00|47.66|47.36|47.7|47.4|47.79|47.49|47.66|47.36|288
1723224900000|2024-08-09 17:35:00|47.71|47.41|47.7|47.4|47.73|47.43|47.67|47.37|206
1723225200000|2024-08-09 17:40:00|47.69|47.39|47.52|47.22|47.71|47.41|47.5|47.2|225
1723225500000|2024-08-09 17:45:00|47.51|47.21|47.52|47.22|47.58|47.28|47.48|47.18|159
1723225800000|2024-08-09 17:50:00|47.53|47.23|47.53|47.23|47.61|47.31|47.42|47.12|283
1723226100000|2024-08-09 17:55:00|47.52|47.22|47.53|47.23|47.6|47.3|47.51|47.21|319
1723226400000|2024-08-09 18:00:00|47.52|47.22|47.58|47.28|47.6|47.3|47.5|47.2|246
1723226700000|2024-08-09 18:05:00|47.59|47.29|47.6|47.3|47.63|47.33|47.57|47.27|264
1723227000000|2024-08-09 18:10:00|47.61|47.31|47.51|47.21|47.61|47.31|47.47|47.17|236
1723227300000|2024-08-09 18:15:00|47.5|47.2|47.47|47.17|47.59|47.29|47.41|47.11|216
1723227600000|2024-08-09 18:20:00|47.46|47.16|47.39|47.09|47.48|47.18|47.37|47.07|188
1723227900000|2024-08-09 18:25:00|47.38|47.08|47.49|47.19|47.53|47.23|47.36|47.06|205
1723228200000|2024-08-09 18:30:00|47.5|47.2|47.5|47.2|47.52|47.22|47.48|47.18|85
1723228500000|2024-08-09 18:35:00|47.51|47.21|47.51|47.21|47.58|47.28|47.41|47.11|184
1723228800000|2024-08-09 18:40:00|47.5|47.2|47.51|47.21|47.56|47.26|47.48|47.18|93
1723229100000|2024-08-09 18:45:00|47.52|47.22|47.57|47.27|47.68|47.38|47.52|47.22|244
1723229400000|2024-08-09 18:50:00|47.56|47.26|47.6|47.3|47.66|47.36|47.51|47.21|199
1723229700000|2024-08-09 18:55:00|47.59|47.29|47.62|47.32|47.67|47.37|47.56|47.26|128
1723230000000|2024-08-09 19:00:00|47.61|47.31|47.6|47.3|47.62|47.32|47.57|47.27|155
1723230300000|2024-08-09 19:05:00|47.59|47.29|47.52|47.22|47.6|47.3|47.49|47.19|226
1723230600000|2024-08-09 19:10:00|47.51|47.21|47.6|47.3|47.62|47.32|47.48|47.18|167
1723230900000|2024-08-09 19:15:00|47.61|47.31|47.72|47.42|47.77|47.47|47.6|47.3|141
1723231200000|2024-08-09 19:20:00|47.71|47.41|47.59|47.29|47.71|47.41|47.57|47.27|168
1723231500000|2024-08-09 19:25:00|47.6|47.3|47.57|47.27|47.67|47.37|47.56|47.26|151
1723231800000|2024-08-09 19:30:00|47.56|47.26|47.58|47.28|47.65|47.35|47.55|47.25|154
1723232100000|2024-08-09 19:35:00|47.59|47.29|47.65|47.35|47.67|47.37|47.58|47.28|187
1723232400000|2024-08-09 19:40:00|47.64|47.34|47.59|47.29|47.68|47.38|47.56|47.26|195
1723232700000|2024-08-09 19:45:00|47.58|47.28|47.63|47.33|47.69|47.39|47.58|47.28|279
1723233000000|2024-08-09 19:50:00|47.64|47.34|47.6|47.3|47.66|47.36|47.57|47.27|190
1723233300000|2024-08-09 19:55:00|47.59|47.29|47.64|47.34|47.67|47.37|47.57|47.27|236
1723233600000|2024-08-09 20:00:00|47.65|47.35|47.55|47.25|47.66|47.36|47.53|47.23|206
1723233900000|2024-08-09 20:05:00|47.56|47.26|47.49|47.19|47.57|47.27|47.45|47.15|93
1723234200000|2024-08-09 20:10:00|47.5|47.2|47.48|47.18|47.5|47.2|47.46|47.16|59
1723234500000|2024-08-09 20:15:00|47.47|47.17|47.48|47.18|47.67|47.37|47.46|47.16|142
1723234800000|2024-08-09 20:20:00|47.49|47.19|47.37|47.07|47.49|47.19|47.36|47.06|72
1723235100000|2024-08-09 20:25:00|47.36|47.06|47.47|47.17|47.49|47.19|47.36|47.06|94
1723235400000|2024-08-09 20:30:00|47.46|47.16|47.65|47.35|47.67|47.37|47.46|47.16|148
1723235700000|2024-08-09 20:35:00|47.64|47.34|47.55|47.25|47.68|47.38|47.54|47.24|116
1723236000000|2024-08-09 20:40:00|47.52|47.22|47.51|47.21|47.58|47.28|47.48|47.18|156
1723236300000|2024-08-09 20:45:00|47.53|47.23|47.49|47.19|47.58|47.28|47.48|47.18|88
1723236600000|2024-08-09 20:50:00|47.48|47.18|47.57|47.27|47.59|47.29|47.46|47.16|64
1723236900000|2024-08-09 20:55:00|47.56|47.26|47.55|47.25|47.59|47.29|47.48|47.18|72
1723273200000|2024-08-10 07:00:00|47.98|47.68|48.01|47.71|48.1|47.8|47.92|47.62|85
1723273500000|2024-08-10 07:05:00|48.02|47.72|47.99|47.69|48.07|47.77|47.98|47.68|71
1723273800000|2024-08-10 07:10:00|47.98|47.68|48.08|47.78|48.08|47.78|47.96|47.66|100
1723274100000|2024-08-10 07:15:00|48.07|47.77|48.06|47.76|48.09|47.79|47.99|47.69|93
1723274400000|2024-08-10 07:20:00|48.07|47.77|48.07|47.77|48.12|47.82|48.02|47.72|139
1723274700000|2024-08-10 07:25:00|48.06|47.76|48|47.7|48.07|47.77|47.98|47.68|92
1723275000000|2024-08-10 07:30:00|48.01|47.71|47.98|47.68|48.01|47.71|47.96|47.66|59
1723275300000|2024-08-10 07:35:00|47.97|47.67|48|47.7|48.01|47.71|47.91|47.61|135
1723275600000|2024-08-10 07:40:00|47.99|47.69|47.97|47.67|48|47.7|47.96|47.66|89
1723275900000|2024-08-10 07:45:00|47.98|47.68|48.05|47.75|48.08|47.78|47.97|47.67|149
1723276200000|2024-08-10 07:50:00|48.04|47.74|48.07|47.77|48.1|47.8|48|47.7|85
1723276500000|2024-08-10 07:55:00|48.06|47.76|48.04|47.74|48.09|47.79|48|47.7|95
1723276800000|2024-08-10 08:00:00|48.05|47.75|48.07|47.77|48.12|47.82|48.05|47.75|151
1723277100000|2024-08-10 08:05:00|48.06|47.76|48.03|47.73|48.09|47.79|48.01|47.71|138
1723277400000|2024-08-10 08:10:00|48.04|47.74|48.01|47.71|48.05|47.75|47.99|47.69|56
1723277700000|2024-08-10 08:15:00|48|47.7|48.01|47.71|48.02|47.72|47.97|47.67|104
1723278000000|2024-08-10 08:20:00|48|47.7|48.07|47.77|48.09|47.79|48|47.7|66
1723278300000|2024-08-10 08:25:00|48.08|47.78|48.12|47.82|48.12|47.82|48.07|47.77|22
1723278600000|2024-08-10 08:30:00|48.16|47.86|48.09|47.79|48.17|47.87|48.09|47.79|71
1723278900000|2024-08-10 08:35:00|48.08|47.78|48.01|47.71|48.08|47.78|47.99|47.69|66
1723279200000|2024-08-10 08:40:00|48|47.7|48.07|47.77|48.08|47.78|48|47.7|21
1722879000000|2024-08-05 17:30:00|45.45|45.15|45.58|45.28|45.66|45.36|45.44|45.14|514
1722879300000|2024-08-05 17:35:00|45.57|45.27|45.46|45.16|45.6|45.3|45.36|45.06|508
1722879600000|2024-08-05 17:40:00|45.47|45.17|45.61|45.31|45.7|45.4|45.46|45.16|443
1722879900000|2024-08-05 17:45:00|45.62|45.32|45.68|45.38|45.75|45.45|45.42|45.12|523
1722880200000|2024-08-05 17:50:00|45.67|45.37|45.57|45.27|45.7|45.4|45.5|45.2|507
1722880500000|2024-08-05 17:55:00|45.58|45.28|45.31|45.01|45.59|45.29|45.25|44.95|455
1722880800000|2024-08-05 18:00:00|45.28|44.98|45.36|45.06|45.4|45.1|45.19|44.89|498
1722881100000|2024-08-05 18:05:00|45.37|45.07|45.28|44.98|45.45|45.15|45.27|44.97|371
1722881400000|2024-08-05 18:10:00|45.29|44.99|45.2|44.9|45.3|45|45.15|44.85|320
1722881700000|2024-08-05 18:15:00|45.19|44.89|44.98|44.68|45.29|44.99|44.91|44.61|437
1722882000000|2024-08-05 18:20:00|44.97|44.67|44.67|44.37|45|44.7|44.66|44.36|536
1722882300000|2024-08-05 18:25:00|44.66|44.36|44.85|44.55|44.89|44.59|44.6|44.3|477
1722882600000|2024-08-05 18:30:00|44.84|44.54|44.89|44.59|45|44.7|44.84|44.54|421
1722882900000|2024-08-05 18:35:00|44.9|44.6|44.69|44.39|45|44.7|44.67|44.37|353
1722883200000|2024-08-05 18:40:00|44.68|44.38|44.6|44.3|44.71|44.41|44.54|44.24|374
1722883500000|2024-08-05 18:45:00|44.59|44.29|44.49|44.19|44.73|44.43|44.45|44.15|344
1722883800000|2024-08-05 18:50:00|44.5|44.2|44.18|43.88|44.57|44.27|44.13|43.83|412
1722884100000|2024-08-05 18:55:00|44.19|43.89|43.89|43.59|44.21|43.91|43.88|43.58|325
1722884400000|2024-08-05 19:00:00|43.9|43.6|44.16|43.86|44.41|44.11|43.88|43.58|410
1722884700000|2024-08-05 19:05:00|44.17|43.87|44.1|43.8|44.26|43.96|43.97|43.67|296
1722885000000|2024-08-05 19:10:00|44.11|43.81|43.94|43.64|44.19|43.89|43.89|43.59|267
1722885300000|2024-08-05 19:15:00|43.93|43.63|43.91|43.61|44.08|43.78|43.67|43.37|433
1722885600000|2024-08-05 19:20:00|43.9|43.6|44.3|44|44.32|44.02|43.77|43.47|374
1722885900000|2024-08-05 19:25:00|44.31|44.01|44.38|44.08|44.54|44.24|44.2|43.9|493
1722886200000|2024-08-05 19:30:00|44.37|44.07|44.43|44.13|44.65|44.35|44.26|43.96|499
1722886500000|2024-08-05 19:35:00|44.42|44.12|44.3|44|44.43|44.13|44.19|43.89|442
1722886800000|2024-08-05 19:40:00|44.31|44.01|44|43.7|44.4|44.1|43.98|43.68|375
1722887100000|2024-08-05 19:45:00|44.03|43.73|43.96|43.66|44.18|43.88|43.94|43.64|429
1722887400000|2024-08-05 19:50:00|43.97|43.67|44.05|43.75|44.07|43.77|43.85|43.55|479
1722887700000|2024-08-05 19:55:00|44.04|43.74|44.3|44|44.39|44.09|44|43.7|335
1722888000000|2024-08-05 20:00:00|44.31|44.01|44.5|44.2|44.51|44.21|44.28|43.98|439
1722888300000|2024-08-05 20:05:00|44.49|44.19|44.84|44.54|44.89|44.59|44.45|44.15|343
1722888600000|2024-08-05 20:10:00|44.83|44.53|44.47|44.17|44.85|44.55|44.46|44.16|383
1722888900000|2024-08-05 20:15:00|44.48|44.18|44.28|43.98|44.5|44.2|44.27|43.97|309
1722889200000|2024-08-05 20:20:00|44.29|43.99|44.57|44.27|44.61|44.31|44.27|43.97|275
1722889500000|2024-08-05 20:25:00|44.56|44.26|44.56|44.26|44.57|44.27|44.46|44.16|127
1722889800000|2024-08-05 20:30:00|44.57|44.27|44.58|44.28|44.7|44.4|44.45|44.15|203
1722890100000|2024-08-05 20:35:00|44.57|44.27|44.36|44.06|44.59|44.29|44.28|43.98|184
1722890400000|2024-08-05 20:40:00|44.35|44.05|44.6|44.3|44.81|44.51|44.35|44.05|269
1722890700000|2024-08-05 20:45:00|44.59|44.29|44.36|44.06|44.69|44.39|44.35|44.05|177
1722891000000|2024-08-05 20:50:00|44.37|44.07|44.29|43.99|44.4|44.1|44.29|43.99|129
1722891300000|2024-08-05 20:55:00|44.28|43.98|44.61|44.31|44.61|44.31|44.28|43.98|181
1722891600000|2024-08-05 21:00:00|44.6|44.3|44.53|44.23|44.95|44.65|44.5|44.2|454
1722891900000|2024-08-05 21:05:00|44.54|44.24|44.35|44.05|44.62|44.32|44.14|43.84|421
1722892200000|2024-08-05 21:10:00|44.34|44.04|44.72|44.42|44.79|44.49|44.31|44.01|304
1722892500000|2024-08-05 21:15:00|44.71|44.41|44.91|44.61|45.01|44.71|44.62|44.32|415
1722892800000|2024-08-05 21:20:00|44.92|44.62|44.58|44.28|44.92|44.62|44.49|44.19|210
1722893100000|2024-08-05 21:25:00|44.59|44.29|44.5|44.2|44.61|44.31|44.42|44.12|152
1722893400000|2024-08-05 21:30:00|44.49|44.19|44.57|44.27|44.6|44.3|44.45|44.15|158
1722893700000|2024-08-05 21:35:00|44.58|44.28|44.5|44.2|44.7|44.4|44.5|44.2|103
1722894000000|2024-08-05 21:40:00|44.51|44.21|44.5|44.2|44.58|44.28|44.46|44.16|70
1722894300000|2024-08-05 21:45:00|44.49|44.19|44.39|44.09|44.51|44.21|44.39|44.09|55
1722894600000|2024-08-05 21:50:00|44.4|44.1|44.39|44.09|44.44|44.14|44.38|44.08|70
1722894900000|2024-08-05 21:55:00|44.4|44.1|44.51|44.21|44.59|44.29|44.4|44.1|79
1722895200000|2024-08-05 22:00:00|44.53|44.23|44.73|44.43|44.81|44.51|44.53|44.23|107
1722895500000|2024-08-05 22:05:00|44.74|44.44|44.79|44.49|44.93|44.63|44.72|44.42|111
1722895800000|2024-08-05 22:10:00|44.8|44.5|44.58|44.28|44.8|44.5|44.39|44.09|218
1722896100000|2024-08-05 22:15:00|44.57|44.27|44.77|44.47|44.85|44.55|44.57|44.27|171
1722896400000|2024-08-05 22:20:00|44.78|44.48|44.99|44.69|45.01|44.71|44.75|44.45|148
1722896700000|2024-08-05 22:25:00|44.98|44.68|45.08|44.78|45.12|44.82|44.9|44.6|143
1722897000000|2024-08-05 22:30:00|45.07|44.77|44.92|44.62|45.08|44.78|44.91|44.61|164
1722897300000|2024-08-05 22:35:00|44.93|44.63|45.03|44.73|45.08|44.78|44.92|44.62|165
1722897600000|2024-08-05 22:40:00|45.04|44.74|44.92|44.62|45.1|44.8|44.9|44.6|167
1722897900000|2024-08-05 22:45:00|44.93|44.63|44.96|44.66|45.06|44.76|44.89|44.59|129
1722898200000|2024-08-05 22:50:00|44.95|44.65|44.86|44.56|44.98|44.68|44.82|44.52|214
1722898500000|2024-08-05 22:55:00|44.85|44.55|45.01|44.71|45.02|44.72|44.77|44.47|227
1722898800000|2024-08-05 23:00:00|45.02|44.72|45.31|45.01|45.35|45.05|44.95|44.65|246
1722899100000|2024-08-05 23:05:00|45.3|45|45.23|44.93|45.43|45.13|45.19|44.89|245
1722899400000|2024-08-05 23:10:00|45.22|44.92|45|44.7|45.22|44.92|44.9|44.6|215
1722899700000|2024-08-05 23:15:00|45.01|44.71|44.91|44.61|45.1|44.8|44.91|44.61|175
1722900000000|2024-08-05 23:20:00|44.92|44.62|44.8|44.5|44.92|44.62|44.78|44.48|170
1722900300000|2024-08-05 23:25:00|44.79|44.49|44.85|44.55|44.88|44.58|44.78|44.48|162
1722900600000|2024-08-05 23:30:00|44.86|44.56|44.87|44.57|44.89|44.59|44.75|44.45|174
1722900900000|2024-08-05 23:35:00|44.88|44.58|44.88|44.58|44.91|44.61|44.8|44.5|184
1722901200000|2024-08-05 23:40:00|44.87|44.57|44.79|44.49|44.89|44.59|44.74|44.44|186
1722901500000|2024-08-05 23:45:00|44.82|44.52|44.86|44.56|44.93|44.63|44.73|44.43|268
1722901800000|2024-08-05 23:50:00|44.85|44.55|44.78|44.48|44.93|44.63|44.76|44.46|214
1722902100000|2024-08-05 23:55:00|44.77|44.47|44.69|44.39|44.83|44.53|44.65|44.35|232
1722902400000|2024-08-06 00:00:00|44.68|44.38|44.78|44.48|44.78|44.48|44.64|44.34|209
1722902700000|2024-08-06 00:05:00|44.77|44.47|45.32|45.02|45.32|45.02|44.77|44.47|323
1722903000000|2024-08-06 00:10:00|45.31|45.01|45.38|45.08|45.4|45.1|45.2|44.9|302
1722903300000|2024-08-06 00:15:00|45.37|45.07|45.59|45.29|45.8|45.5|45.28|44.98|510
1722903600000|2024-08-06 00:20:00|45.6|45.3|45.88|45.58|45.9|45.6|45.57|45.27|383
1722903900000|2024-08-06 00:25:00|45.87|45.57|46.11|45.81|46.13|45.83|45.79|45.49|303
1722904200000|2024-08-06 00:30:00|46.1|45.8|46.18|45.88|46.26|45.96|45.96|45.66|456
1722904500000|2024-08-06 00:35:00|46.15|45.85|46.19|45.89|46.21|45.91|45.98|45.68|427
1722904800000|2024-08-06 00:40:00|46.2|45.9|46.3|46|46.33|46.03|46.05|45.75|390
1722905100000|2024-08-06 00:45:00|46.29|45.99|46.42|46.12|46.52|46.22|46.18|45.88|451
1722905400000|2024-08-06 00:50:00|46.43|46.13|46.3|46|46.49|46.19|46.27|45.97|376
1722905700000|2024-08-06 00:55:00|46.29|45.99|46.42|46.12|46.43|46.13|46.19|45.89|279
1722906000000|2024-08-06 01:00:00|46.41|46.11|46.55|46.25|46.59|46.29|46.3|46|333
1722906300000|2024-08-06 01:05:00|46.54|46.24|46.37|46.07|46.55|46.25|46.25|45.95|260
1722906600000|2024-08-06 01:10:00|46.36|46.06|46.7|46.4|46.77|46.47|46.34|46.04|260
1722906900000|2024-08-06 01:15:00|46.71|46.41|46.69|46.39|46.81|46.51|46.64|46.34|278
1722907200000|2024-08-06 01:20:00|46.7|46.4|46.48|46.18|46.72|46.42|46.45|46.15|429
1722907500000|2024-08-06 01:25:00|46.49|46.19|46.51|46.21|46.66|46.36|46.45|46.15|367
1722907800000|2024-08-06 01:30:00|46.36|46.06|46.21|45.91|46.36|46.06|46.19|45.89|19
1722908100000|2024-08-06 01:35:00|46.22|45.92|46.01|45.71|46.29|45.99|45.99|45.69|358
1722908400000|2024-08-06 01:40:00|46.04|45.74|46.17|45.87|46.21|45.91|46|45.7|355
1722908700000|2024-08-06 01:45:00|46.18|45.88|46.12|45.82|46.19|45.89|46|45.7|396
1722909000000|2024-08-06 01:50:00|46.11|45.81|46.09|45.79|46.18|45.88|46.01|45.71|349
1722909300000|2024-08-06 01:55:00|46.08|45.78|46.06|45.76|46.22|45.92|45.99|45.69|239
1722909600000|2024-08-06 02:00:00|46.07|45.77|46.07|45.77|46.1|45.8|45.96|45.66|359
1722909900000|2024-08-06 02:05:00|46.08|45.78|45.96|45.66|46.18|45.88|45.92|45.62|292
1722910200000|2024-08-06 02:10:00|45.97|45.67|45.94|45.64|46|45.7|45.87|45.57|235
1722910500000|2024-08-06 02:15:00|45.93|45.63|45.96|45.66|46.03|45.73|45.82|45.52|346
1722910800000|2024-08-06 02:20:00|45.97|45.67|45.88|45.58|46.04|45.74|45.88|45.58|280
1722911100000|2024-08-06 02:25:00|45.87|45.57|45.87|45.57|45.92|45.62|45.8|45.5|246
1722911400000|2024-08-06 02:30:00|45.86|45.56|45.93|45.63|46.07|45.77|45.83|45.53|310
1722911700000|2024-08-06 02:35:00|45.92|45.62|46.01|45.71|46.08|45.78|45.89|45.59|315
1722912000000|2024-08-06 02:40:00|46.02|45.72|45.7|45.4|46.03|45.73|45.67|45.37|269
1722912300000|2024-08-06 02:45:00|45.71|45.41|45.89|45.59|45.98|45.68|45.68|45.38|271
1722912600000|2024-08-06 02:50:00|45.9|45.6|45.97|45.67|46|45.7|45.89|45.59|228
1722912900000|2024-08-06 02:55:00|45.98|45.68|46.09|45.79|46.11|45.81|45.97|45.67|90
1722913200000|2024-08-06 03:00:00|46.08|45.78|46.01|45.71|46.12|45.82|45.9|45.6|340
1722913500000|2024-08-06 03:05:00|46.02|45.72|46.04|45.74|46.11|45.81|45.99|45.69|330
1722913800000|2024-08-06 03:10:00|46.06|45.76|46.03|45.73|46.11|45.81|45.97|45.67|325
1722914100000|2024-08-06 03:15:00|46.04|45.74|46.01|45.71|46.1|45.8|45.89|45.59|351
1722914400000|2024-08-06 03:20:00|46|45.7|46.12|45.82|46.18|45.88|45.99|45.69|291
1722914700000|2024-08-06 03:25:00|46.11|45.81|46.13|45.83|46.2|45.9|46.09|45.79|239
1722915000000|2024-08-06 03:30:00|46.15|45.85|46.27|45.97|46.28|45.98|46.15|45.85|198
1722915300000|2024-08-06 03:35:00|46.28|45.98|46.22|45.92|46.28|45.98|46.19|45.89|150
1722915600000|2024-08-06 03:40:00|46.21|45.91|46.1|45.8|46.24|45.94|46.06|45.76|260
1722915900000|2024-08-06 03:45:00|46.11|45.81|46.08|45.78|46.18|45.88|46.07|45.77|194
1722916200000|2024-08-06 03:50:00|46.09|45.79|46.19|45.89|46.27|45.97|46|45.7|268
1722916500000|2024-08-06 03:55:00|46.2|45.9|46.02|45.72|46.2|45.9|46.01|45.71|242
1722916800000|2024-08-06 04:00:00|46.03|45.73|45.91|45.61|46.09|45.79|45.86|45.56|328
1722917100000|2024-08-06 04:05:00|45.92|45.62|46.09|45.79|46.09|45.79|45.89|45.59|188
1722917400000|2024-08-06 04:10:00|46.1|45.8|46.23|45.93|46.27|45.97|46.08|45.78|209
1722917700000|2024-08-06 04:15:00|46.22|45.92|46.16|45.86|46.28|45.98|46.14|45.84|193
1722918000000|2024-08-06 04:20:00|46.17|45.87|46.21|45.91|46.22|45.92|46.12|45.82|218
1722918300000|2024-08-06 04:25:00|46.2|45.9|46.39|46.09|46.39|46.09|46.18|45.88|223
1722918600000|2024-08-06 04:30:00|46.38|46.08|46.27|45.97|46.39|46.09|46.25|45.95|347
1722918900000|2024-08-06 04:35:00|46.26|45.96|46.3|46|46.31|46.01|46.09|45.79|337
1722919200000|2024-08-06 04:40:00|46.29|45.99|46.21|45.91|46.33|46.03|46.19|45.89|277
1722919500000|2024-08-06 04:45:00|46.2|45.9|46.29|45.99|46.29|45.99|46.01|45.71|319
1722919800000|2024-08-06 04:50:00|46.3|46|46.3|46|46.36|46.06|46.18|45.88|360
1722920100000|2024-08-06 04:55:00|46.29|45.99|46.32|46.02|46.39|46.09|46.26|45.96|286
1722920400000|2024-08-06 05:00:00|46.31|46.01|46.24|45.94|46.42|46.12|46.13|45.83|362
1722920700000|2024-08-06 05:05:00|46.23|45.93|46.38|46.08|46.41|46.11|46.18|45.88|363
1722921000000|2024-08-06 05:10:00|46.37|46.07|46.18|45.88|46.38|46.08|46.09|45.79|364
1722921300000|2024-08-06 05:15:00|46.19|45.89|46.38|46.08|46.4|46.1|46.15|45.85|406
1722921600000|2024-08-06 05:20:00|46.39|46.09|46.3|46|46.42|46.12|46.27|45.97|366
1722921900000|2024-08-06 05:25:00|46.29|45.99|46.4|46.1|46.44|46.14|46.28|45.98|343
1722922200000|2024-08-06 05:30:00|46.41|46.11|46.42|46.12|46.44|46.14|46.32|46.02|428
1722922500000|2024-08-06 05:35:00|46.43|46.13|46.6|46.3|46.64|46.34|46.4|46.1|441
1722922800000|2024-08-06 05:40:00|46.61|46.31|46.72|46.42|46.72|46.42|46.49|46.19|406
1722923100000|2024-08-06 05:45:00|46.71|46.41|46.62|46.32|46.72|46.42|46.55|46.25|533
1722923400000|2024-08-06 05:50:00|46.63|46.33|46.71|46.41|46.73|46.43|46.59|46.29|472
1722923700000|2024-08-06 05:55:00|46.69|46.39|46.78|46.48|46.78|46.48|46.66|46.36|342
1722924000000|2024-08-06 06:00:00|46.77|46.47|46.87|46.57|46.89|46.59|46.72|46.42|442
1722924300000|2024-08-06 06:05:00|46.86|46.56|46.83|46.53|47.08|46.78|46.81|46.51|480
1722924600000|2024-08-06 06:10:00|46.84|46.54|46.59|46.29|46.84|46.54|46.52|46.22|416
1722924900000|2024-08-06 06:15:00|46.57|46.27|46.62|46.32|46.64|46.34|46.49|46.19|379
1722925200000|2024-08-06 06:20:00|46.61|46.31|46.91|46.61|46.94|46.64|46.61|46.31|466
1722925500000|2024-08-06 06:25:00|46.93|46.63|46.71|46.41|46.95|46.65|46.66|46.36|427
1722925800000|2024-08-06 06:30:00|46.7|46.4|46.93|46.63|46.96|46.66|46.67|46.37|500
1722926100000|2024-08-06 06:35:00|46.94|46.64|46.89|46.59|46.94|46.64|46.81|46.51|529
1722926400000|2024-08-06 06:40:00|46.88|46.58|46.84|46.54|47.01|46.71|46.83|46.53|514
1722926700000|2024-08-06 06:45:00|46.85|46.55|46.79|46.49|46.91|46.61|46.73|46.43|514
1722927000000|2024-08-06 06:50:00|46.78|46.48|46.72|46.42|46.83|46.53|46.69|46.39|492
1722927300000|2024-08-06 06:55:00|46.71|46.41|46.71|46.41|46.75|46.45|46.68|46.38|310
1722927600000|2024-08-06 07:00:00|46.73|46.43|46.66|46.36|46.75|46.45|46.52|46.22|434
1722927900000|2024-08-06 07:05:00|46.65|46.35|46.68|46.38|46.74|46.44|46.57|46.27|364
1722928200000|2024-08-06 07:10:00|46.66|46.36|46.55|46.25|46.71|46.41|46.47|46.17|415
1722928500000|2024-08-06 07:15:00|46.6|46.3|46.71|46.41|46.72|46.42|46.53|46.23|487
1722928800000|2024-08-06 07:20:00|46.72|46.42|46.62|46.32|46.75|46.45|46.6|46.3|374
1722929100000|2024-08-06 07:25:00|46.63|46.33|46.61|46.31|46.7|46.4|46.56|46.26|414
1722929400000|2024-08-06 07:30:00|46.63|46.33|46.74|46.44|46.82|46.52|46.62|46.32|385
1722929700000|2024-08-06 07:35:00|46.73|46.43|46.78|46.48|46.83|46.53|46.71|46.41|518
1722930000000|2024-08-06 07:40:00|46.79|46.49|46.93|46.63|47|46.7|46.71|46.41|411
1722930300000|2024-08-06 07:45:00|46.92|46.62|46.9|46.6|47.11|46.81|46.87|46.57|427
1722930600000|2024-08-06 07:50:00|46.88|46.58|46.84|46.54|47.01|46.71|46.83|46.53|487
1722930900000|2024-08-06 07:55:00|46.83|46.53|46.81|46.51|46.89|46.59|46.79|46.49|374
1722931200000|2024-08-06 08:00:00|46.8|46.5|46.73|46.43|46.81|46.51|46.61|46.31|523
1722931500000|2024-08-06 08:05:00|46.72|46.42|46.63|46.33|46.82|46.52|46.57|46.27|498
1722931800000|2024-08-06 08:10:00|46.61|46.31|46.59|46.29|46.75|46.45|46.56|46.26|406
1722932100000|2024-08-06 08:15:00|46.63|46.33|46.46|46.16|46.63|46.33|46.39|46.09|565
1722932400000|2024-08-06 08:20:00|46.43|46.13|46.35|46.05|46.51|46.21|46.31|46.01|527
1722932700000|2024-08-06 08:25:00|46.33|46.03|46.24|45.94|46.43|46.13|46.21|45.91|485
1722933000000|2024-08-06 08:30:00|46.26|45.96|45.91|45.61|46.31|46.01|45.89|45.59|629
1722933300000|2024-08-06 08:35:00|45.89|45.59|45.93|45.63|46.03|45.73|45.76|45.46|627
1722933600000|2024-08-06 08:40:00|45.91|45.61|45.93|45.63|46.06|45.76|45.86|45.56|510
1722933900000|2024-08-06 08:45:00|45.94|45.64|45.79|45.49|46|45.7|45.58|45.28|693
1722934200000|2024-08-06 08:50:00|45.8|45.5|45.99|45.69|46|45.7|45.77|45.47|592
1722934500000|2024-08-06 08:55:00|46|45.7|45.92|45.62|46.12|45.82|45.87|45.57|366
1722934800000|2024-08-06 09:00:00|45.91|45.61|45.69|45.39|45.92|45.62|45.6|45.3|497
1722935100000|2024-08-06 09:05:00|45.67|45.37|45.77|45.47|45.81|45.51|45.62|45.32|581
1722935400000|2024-08-06 09:10:00|45.78|45.48|45.8|45.5|45.85|45.55|45.7|45.4|513
1722935700000|2024-08-06 09:15:00|45.79|45.49|45.78|45.48|45.85|45.55|45.64|45.34|418
1722936000000|2024-08-06 09:20:00|45.77|45.47|45.8|45.5|45.85|45.55|45.75|45.45|332
1722936300000|2024-08-06 09:25:00|45.79|45.49|45.86|45.56|45.86|45.56|45.75|45.45|372
1722936600000|2024-08-06 09:30:00|45.85|45.55|45.68|45.38|45.98|45.68|45.57|45.27|453
1722936900000|2024-08-06 09:35:00|45.66|45.36|45.66|45.36|45.78|45.48|45.66|45.36|421
1722937200000|2024-08-06 09:40:00|45.67|45.37|45.76|45.46|45.86|45.56|45.58|45.28|332
1722937500000|2024-08-06 09:45:00|45.75|45.45|45.62|45.32|45.79|45.49|45.58|45.28|342
1722937800000|2024-08-06 09:50:00|45.61|45.31|45.76|45.46|45.81|45.51|45.5|45.2|411
1722938100000|2024-08-06 09:55:00|45.73|45.43|45.67|45.37|45.81|45.51|45.65|45.35|369
1722938400000|2024-08-06 10:00:00|45.68|45.38|45.56|45.26|45.69|45.39|45.47|45.17|447
1722938700000|2024-08-06 10:05:00|45.55|45.25|45.69|45.39|45.71|45.41|45.43|45.13|378
1722939000000|2024-08-06 10:10:00|45.67|45.37|45.61|45.31|45.78|45.48|45.59|45.29|263
1722939300000|2024-08-06 10:15:00|45.59|45.29|45.47|45.17|45.67|45.37|45.47|45.17|369
1722939600000|2024-08-06 10:20:00|45.45|45.15|45.44|45.14|45.49|45.19|45.35|45.05|376
1722939900000|2024-08-06 10:25:00|45.47|45.17|45.54|45.24|45.61|45.31|45.42|45.12|326
1722940200000|2024-08-06 10:30:00|45.55|45.25|45.56|45.26|45.72|45.42|45.5|45.2|380
1722940500000|2024-08-06 10:35:00|45.57|45.27|45.52|45.22|45.59|45.29|45.48|45.18|210
1722940800000|2024-08-06 10:40:00|45.54|45.24|45.42|45.12|45.59|45.29|45.37|45.07|210
1722941100000|2024-08-06 10:45:00|45.43|45.13|45.48|45.18|45.5|45.2|45.38|45.08|283
1722941400000|2024-08-06 10:50:00|45.49|45.19|45.4|45.1|45.49|45.19|45.33|45.03|254
1722941700000|2024-08-06 10:55:00|45.41|45.11|45.48|45.18|45.5|45.2|45.38|45.08|192
1722942000000|2024-08-06 11:00:00|45.49|45.19|45.3|45|45.56|45.26|45.26|44.96|271
1722942300000|2024-08-06 11:05:00|45.31|45.01|45.4|45.1|45.49|45.19|45.29|44.99|233
1722942600000|2024-08-06 11:10:00|45.39|45.09|45.39|45.09|45.45|45.15|45.32|45.02|248
1722942900000|2024-08-06 11:15:00|45.38|45.08|45.27|44.97|45.4|45.1|45.23|44.93|305
1722943200000|2024-08-06 11:20:00|45.26|44.96|45.3|45|45.39|45.09|45.21|44.91|297
1722943500000|2024-08-06 11:25:00|45.29|44.99|45.28|44.98|45.31|45.01|45.22|44.92|156
1722943800000|2024-08-06 11:30:00|45.29|44.99|45.37|45.07|45.38|45.08|45.24|44.94|295
1722944100000|2024-08-06 11:35:00|45.36|45.06|45.42|45.12|45.5|45.2|45.31|45.01|242
1722944400000|2024-08-06 11:40:00|45.43|45.13|45.56|45.26|45.59|45.29|45.4|45.1|222
1722944700000|2024-08-06 11:45:00|45.58|45.28|45.51|45.21|45.62|45.32|45.48|45.18|300
1722945000000|2024-08-06 11:50:00|45.49|45.19|45.36|45.06|45.52|45.22|45.28|44.98|349
1722945300000|2024-08-06 11:55:00|45.34|45.04|45.41|45.11|45.48|45.18|45.34|45.04|244
1722945600000|2024-08-06 12:00:00|45.4|45.1|45.4|45.1|45.48|45.18|45.31|45.01|375
1722945900000|2024-08-06 12:05:00|45.39|45.09|45.29|44.99|45.4|45.1|45.21|44.91|231
1722946200000|2024-08-06 12:10:00|45.3|45|45.41|45.11|45.45|45.15|45.26|44.96|182
1722946500000|2024-08-06 12:15:00|45.42|45.12|45.56|45.26|45.58|45.28|45.29|44.99|297
1722946800000|2024-08-06 12:20:00|45.55|45.25|45.49|45.19|45.56|45.26|45.46|45.16|231
1722947100000|2024-08-06 12:25:00|45.5|45.2|45.59|45.29|45.6|45.3|45.4|45.1|251
1722947400000|2024-08-06 12:30:00|45.58|45.28|45.32|45.02|45.6|45.3|45.3|45|179
1722947700000|2024-08-06 12:35:00|45.31|45.01|45.19|44.89|45.33|45.03|45.14|44.84|179
1722948000000|2024-08-06 12:40:00|45.18|44.88|45.13|44.83|45.23|44.93|45.13|44.83|287
1722948300000|2024-08-06 12:45:00|45.12|44.82|45.11|44.81|45.14|44.84|44.92|44.62|313
1722948600000|2024-08-06 12:50:00|45.1|44.8|45.12|44.82|45.26|44.96|45.08|44.78|285
1722948900000|2024-08-06 12:55:00|45.13|44.83|45.19|44.89|45.22|44.92|45.11|44.81|194
1722949200000|2024-08-06 13:00:00|45.18|44.88|45.22|44.92|45.3|45|45.12|44.82|243
1722949500000|2024-08-06 13:05:00|45.23|44.93|45.21|44.91|45.31|45.01|45.14|44.84|246
1722949800000|2024-08-06 13:10:00|45.22|44.92|45.23|44.93|45.3|45|45.21|44.91|192
1722950100000|2024-08-06 13:15:00|45.24|44.94|45.02|44.72|45.28|44.98|45|44.7|207
1722950400000|2024-08-06 13:20:00|45.03|44.73|44.88|44.58|45.11|44.81|44.81|44.51|213
1722950700000|2024-08-06 13:25:00|44.89|44.59|45.39|45.09|45.49|45.19|44.88|44.58|345
1722951000000|2024-08-06 13:30:00|45.4|45.1|45.36|45.06|45.58|45.28|45.3|45|433
1722951300000|2024-08-06 13:35:00|45.35|45.05|45.27|44.97|45.35|45.05|45.08|44.78|428
1722951600000|2024-08-06 13:40:00|45.28|44.98|45.04|44.74|45.38|45.08|44.98|44.68|327
1722951900000|2024-08-06 13:45:00|45.05|44.75|45.01|44.71|45.12|44.82|44.84|44.54|358
1722952200000|2024-08-06 13:50:00|45|44.7|45.19|44.89|45.23|44.93|44.89|44.59|344
1722952500000|2024-08-06 13:55:00|45.18|44.88|45.31|45.01|45.39|45.09|45.16|44.86|341
1722952800000|2024-08-06 14:00:00|45.3|45|45.46|45.16|45.5|45.2|45.27|44.97|354
1722953100000|2024-08-06 14:05:00|45.43|45.13|46.13|45.83|46.16|45.86|45.42|45.12|618
1722953400000|2024-08-06 14:10:00|46.14|45.84|46.31|46.01|46.41|46.11|46.08|45.78|542
1722953700000|2024-08-06 14:15:00|46.33|46.03|46.68|46.38|46.7|46.4|46.31|46.01|535
1722954000000|2024-08-06 14:20:00|46.69|46.39|46.88|46.58|46.88|46.58|46.59|46.29|524
1722954300000|2024-08-06 14:25:00|46.87|46.57|46.86|46.56|47.01|46.71|46.79|46.49|525
1722954600000|2024-08-06 14:30:00|46.85|46.55|46.61|46.31|46.98|46.68|46.52|46.22|544
1722954900000|2024-08-06 14:35:00|46.62|46.32|46.68|46.38|46.86|46.56|46.58|46.28|303
1722955200000|2024-08-06 14:40:00|46.69|46.39|46.83|46.53|46.93|46.63|46.59|46.29|459
1722955500000|2024-08-06 14:45:00|46.82|46.52|47.07|46.77|47.11|46.81|46.81|46.51|417
1722955800000|2024-08-06 14:50:00|47.09|46.79|46.74|46.44|47.09|46.79|46.72|46.42|499
1722956100000|2024-08-06 14:55:00|46.75|46.45|46.61|46.31|46.82|46.52|46.54|46.24|444
1722956400000|2024-08-06 15:00:00|46.62|46.32|46.6|46.3|46.75|46.45|46.53|46.23|314
1722956700000|2024-08-06 15:05:00|46.63|46.33|46.87|46.57|46.91|46.61|46.63|46.33|323
1722957000000|2024-08-06 15:10:00|46.88|46.58|46.5|46.2|46.89|46.59|46.49|46.19|359
1722957300000|2024-08-06 15:15:00|46.51|46.21|46.53|46.23|46.69|46.39|46.33|46.03|407
1722957600000|2024-08-06 15:20:00|46.55|46.25|46.61|46.31|46.67|46.37|46.49|46.19|277
1722957900000|2024-08-06 15:25:00|46.62|46.32|46.25|45.95|46.62|46.32|46.25|45.95|295
1722958200000|2024-08-06 15:30:00|46.26|45.96|46.36|46.06|46.38|46.08|46.11|45.81|354
1722958500000|2024-08-06 15:35:00|46.37|46.07|46.29|45.99|46.38|46.08|46.21|45.91|298
1722958800000|2024-08-06 15:40:00|46.3|46|46.46|46.16|46.49|46.19|46.23|45.93|388
1722959100000|2024-08-06 15:45:00|46.45|46.15|46.51|46.21|46.55|46.25|46.32|46.02|214
1722959400000|2024-08-06 15:50:00|46.5|46.2|46.57|46.27|46.61|46.31|46.47|46.17|272
1722959700000|2024-08-06 15:55:00|46.56|46.26|46.67|46.37|46.74|46.44|46.56|46.26|194
1722960000000|2024-08-06 16:00:00|46.68|46.38|46.59|46.29|46.77|46.47|46.52|46.22|402
1722960300000|2024-08-06 16:05:00|46.58|46.28|46.67|46.37|46.81|46.51|46.51|46.21|434
1722960600000|2024-08-06 16:10:00|46.68|46.38|46.92|46.62|46.93|46.63|46.62|46.32|416
1722960900000|2024-08-06 16:15:00|46.93|46.63|46.79|46.49|46.93|46.63|46.71|46.41|380
1722961200000|2024-08-06 16:20:00|46.78|46.48|46.58|46.28|46.89|46.59|46.58|46.28|416
1722961500000|2024-08-06 16:25:00|46.59|46.29|46.52|46.22|46.59|46.29|46.48|46.18|361
1722961800000|2024-08-06 16:30:00|46.53|46.23|46.71|46.41|46.75|46.45|46.45|46.15|465
1722962100000|2024-08-06 16:35:00|46.7|46.4|46.75|46.45|46.78|46.48|46.63|46.33|412
1722962400000|2024-08-06 16:40:00|46.74|46.44|46.82|46.52|46.91|46.61|46.74|46.44|365
1722962700000|2024-08-06 16:45:00|46.83|46.53|46.93|46.63|46.98|46.68|46.81|46.51|340
1722963000000|2024-08-06 16:50:00|46.92|46.62|47.14|46.84|47.15|46.85|46.89|46.59|247
1722963300000|2024-08-06 16:55:00|47.13|46.83|46.87|46.57|47.14|46.84|46.85|46.55|308
1722963600000|2024-08-06 17:00:00|46.88|46.58|47.02|46.72|47.02|46.72|46.73|46.43|350
1722963900000|2024-08-06 17:05:00|47.01|46.71|47.04|46.74|47.04|46.74|46.9|46.6|283
1722964200000|2024-08-06 17:10:00|47.05|46.75|46.97|46.67|47.09|46.79|46.92|46.62|319
1722964500000|2024-08-06 17:15:00|46.96|46.66|46.94|46.64|47.01|46.71|46.86|46.56|308
1722964800000|2024-08-06 17:20:00|46.96|46.66|46.7|46.4|46.98|46.68|46.69|46.39|274
1722965100000|2024-08-06 17:25:00|46.69|46.39|46.77|46.47|46.81|46.51|46.66|46.36|217
1722965400000|2024-08-06 17:30:00|46.76|46.46|46.68|46.38|46.79|46.49|46.6|46.3|249
1722965700000|2024-08-06 17:35:00|46.67|46.37|46.62|46.32|46.71|46.41|46.61|46.31|181
1722966000000|2024-08-06 17:40:00|46.63|46.33|46.53|46.23|46.69|46.39|46.53|46.23|155
1722966300000|2024-08-06 17:45:00|46.54|46.24|46.59|46.29|46.64|46.34|46.5|46.2|150
1722966600000|2024-08-06 17:50:00|46.6|46.3|46.54|46.24|46.64|46.34|46.5|46.2|125
1722966900000|2024-08-06 17:55:00|46.55|46.25|46.39|46.09|46.61|46.31|46.38|46.08|127
1722967200000|2024-08-06 18:00:00|46.38|46.08|46.38|46.08|46.42|46.12|46.34|46.04|167
1722967500000|2024-08-06 18:05:00|46.39|46.09|46.41|46.11|46.47|46.17|46.31|46.01|208
1722967800000|2024-08-06 18:10:00|46.4|46.1|46.5|46.2|46.51|46.21|46.39|46.09|215
1722968100000|2024-08-06 18:15:00|46.49|46.19|46.6|46.3|46.72|46.42|46.49|46.19|260
1722968400000|2024-08-06 18:20:00|46.59|46.29|46.49|46.19|46.61|46.31|46.47|46.17|226
1722968700000|2024-08-06 18:25:00|46.48|46.18|46.47|46.17|46.5|46.2|46.4|46.1|243
1722969000000|2024-08-06 18:30:00|46.48|46.18|46.67|46.37|46.7|46.4|46.43|46.13|197
1722969300000|2024-08-06 18:35:00|46.68|46.38|46.52|46.22|46.72|46.42|46.51|46.21|222
1722969600000|2024-08-06 18:40:00|46.51|46.21|46.52|46.22|46.53|46.23|46.38|46.08|166
1722969900000|2024-08-06 18:45:00|46.51|46.21|46.59|46.29|46.67|46.37|46.47|46.17|176
1722970200000|2024-08-06 18:50:00|46.6|46.3|46.53|46.23|46.62|46.32|46.51|46.21|172
1722970500000|2024-08-06 18:55:00|46.55|46.25|46.3|46|46.58|46.28|46.29|45.99|185
1722970800000|2024-08-06 19:00:00|46.29|45.99|46.27|45.97|46.38|46.08|46.19|45.89|291
1722971100000|2024-08-06 19:05:00|46.28|45.98|46.23|45.93|46.38|46.08|46.18|45.88|200
1722971400000|2024-08-06 19:10:00|46.22|45.92|46.29|45.99|46.31|46.01|46.22|45.92|180
1722971700000|2024-08-06 19:15:00|46.28|45.98|46.29|45.99|46.33|46.03|46.21|45.91|159
1722972000000|2024-08-06 19:20:00|46.28|45.98|46.36|46.06|46.38|46.08|46.27|45.97|157
1722972300000|2024-08-06 19:25:00|46.39|46.09|46.41|46.11|46.54|46.24|46.37|46.07|225
1722972600000|2024-08-06 19:30:00|46.42|46.12|46.4|46.1|46.5|46.2|46.37|46.07|201
1722972900000|2024-08-06 19:35:00|46.39|46.09|46.41|46.11|46.46|46.16|46.32|46.02|225
1722973200000|2024-08-06 19:40:00|46.42|46.12|46.49|46.19|46.56|46.26|46.41|46.11|278
1722973500000|2024-08-06 19:45:00|46.48|46.18|46.38|46.08|46.48|46.18|46.29|45.99|236
1722973800000|2024-08-06 19:50:00|46.37|46.07|46.26|45.96|46.47|46.17|46.26|45.96|302
1722974100000|2024-08-06 19:55:00|46.27|45.97|46.29|45.99|46.37|46.07|46.18|45.88|295
1722974400000|2024-08-06 20:00:00|46.3|46|46.08|45.78|46.39|46.09|46.08|45.78|276
1722974700000|2024-08-06 20:05:00|46.09|45.79|46.39|46.09|46.39|46.09|46.08|45.78|286
1722975000000|2024-08-06 20:10:00|46.4|46.1|46.11|45.81|46.45|46.15|46.1|45.8|374
1722975300000|2024-08-06 20:15:00|46.1|45.8|46.28|45.98|46.29|45.99|46|45.7|378
1722975600000|2024-08-06 20:20:00|46.29|45.99|46.2|45.9|46.41|46.11|46.17|45.87|283
1722975900000|2024-08-06 20:25:00|46.19|45.89|46.2|45.9|46.21|45.91|46.03|45.73|202
1722976200000|2024-08-06 20:30:00|46.19|45.89|46.29|45.99|46.31|46.01|46.16|45.86|307
1722976500000|2024-08-06 20:35:00|46.3|46|46.42|46.12|46.49|46.19|46.25|45.95|272
1722976800000|2024-08-06 20:40:00|46.41|46.11|46.15|45.85|46.48|46.18|46.15|45.85|265
1722977100000|2024-08-06 20:45:00|46.17|45.87|46.17|45.87|46.22|45.92|46.15|45.85|304
1722977400000|2024-08-06 20:50:00|46.18|45.88|46.26|45.96|46.26|45.96|46.11|45.81|352
1722977700000|2024-08-06 20:55:00|46.25|45.95|46.45|46.15|46.46|46.16|46.22|45.92|194
1722978000000|2024-08-06 21:00:00|46.44|46.14|46.52|46.22|46.53|46.23|46.36|46.06|147
1722978300000|2024-08-06 21:05:00|46.51|46.21|46.21|45.91|46.52|46.22|46.14|45.84|195
1722978600000|2024-08-06 21:10:00|46.2|45.9|46.31|46.01|46.32|46.02|46.18|45.88|179
1722978900000|2024-08-06 21:15:00|46.32|46.02|46.34|46.04|46.38|46.08|46.2|45.9|199
1722979200000|2024-08-06 21:20:00|46.33|46.03|46.29|45.99|46.34|46.04|46.26|45.96|81
1722979500000|2024-08-06 21:25:00|46.28|45.98|46.33|46.03|46.41|46.11|46.28|45.98|66
1722979800000|2024-08-06 21:30:00|46.32|46.02|46.44|46.14|46.45|46.15|46.29|45.99|91
1722980100000|2024-08-06 21:35:00|46.43|46.13|46.35|46.05|46.44|46.14|46.33|46.03|73
1722980400000|2024-08-06 21:40:00|46.34|46.04|46.29|45.99|46.35|46.05|46.29|45.99|54
1722980700000|2024-08-06 21:45:00|46.3|46|46.35|46.05|46.36|46.06|46.29|45.99|69
1722981000000|2024-08-06 21:50:00|46.36|46.06|46.39|46.09|46.39|46.09|46.35|46.05|96
1722981300000|2024-08-06 21:55:00|46.4|46.1|46.51|46.21|46.53|46.23|46.4|46.1|65
1722981600000|2024-08-06 22:00:00|46.5|46.2|46.74|46.44|46.81|46.51|46.42|46.12|214
1722981900000|2024-08-06 22:05:00|46.75|46.45|46.83|46.53|46.9|46.6|46.66|46.36|249
1722982200000|2024-08-06 22:10:00|46.82|46.52|46.71|46.41|46.9|46.6|46.7|46.4|229
1722982500000|2024-08-06 22:15:00|46.72|46.42|46.81|46.51|46.87|46.57|46.7|46.4|278
1722982800000|2024-08-06 22:20:00|46.8|46.5|46.44|46.14|46.87|46.57|46.44|46.14|240
1722983100000|2024-08-06 22:25:00|46.47|46.17|46.08|45.78|46.47|46.17|45.98|45.68|524
1722983400000|2024-08-06 22:30:00|46.07|45.77|46.11|45.81|46.32|46.02|45.99|45.69|585
1722983700000|2024-08-06 22:35:00|46.1|45.8|46.28|45.98|46.33|46.03|46.07|45.77|372
1722984000000|2024-08-06 22:40:00|46.29|45.99|46.22|45.92|46.31|46.01|46.12|45.82|294
1722984300000|2024-08-06 22:45:00|46.23|45.93|46.19|45.89|46.41|46.11|46.19|45.89|307
1722984600000|2024-08-06 22:50:00|46.2|45.9|46.28|45.98|46.4|46.1|46.2|45.9|337
1722984900000|2024-08-06 22:55:00|46.29|45.99|46.29|45.99|46.39|46.09|46.27|45.97|257
1722985200000|2024-08-06 23:00:00|46.28|45.98|46.21|45.91|46.34|46.04|46.1|45.8|296
1722985500000|2024-08-06 23:05:00|46.2|45.9|46.39|46.09|46.39|46.09|46.19|45.89|238
1722985800000|2024-08-06 23:10:00|46.4|46.1|46.27|45.97|46.47|46.17|46.21|45.91|252
1722986100000|2024-08-06 23:15:00|46.28|45.98|46.25|45.95|46.3|46|46.14|45.84|233
1722986400000|2024-08-06 23:20:00|46.26|45.96|46.17|45.87|46.27|45.97|46.16|45.86|194
1722986700000|2024-08-06 23:25:00|46.16|45.86|46.07|45.77|46.17|45.87|46.03|45.73|252
1722987000000|2024-08-06 23:30:00|46.05|45.75|46.1|45.8|46.13|45.83|45.99|45.69|231
1722987300000|2024-08-06 23:35:00|46.09|45.79|46|45.7|46.09|45.79|45.98|45.68|219
1722987600000|2024-08-06 23:40:00|46.01|45.71|45.97|45.67|46.01|45.71|45.89|45.59|217
1722987900000|2024-08-06 23:45:00|45.98|45.68|46.05|45.75|46.11|45.81|45.96|45.66|141
1722988200000|2024-08-06 23:50:00|46.06|45.76|46.1|45.8|46.11|45.81|46.03|45.73|186
1722988500000|2024-08-06 23:55:00|46.11|45.81|46.17|45.87|46.19|45.89|46.08|45.78|162
1722988800000|2024-08-07 00:00:00|46.18|45.88|45.99|45.69|46.19|45.89|45.98|45.68|335
1722989100000|2024-08-07 00:05:00|45.98|45.68|46.08|45.78|46.22|45.92|45.98|45.68|334
1722989400000|2024-08-07 00:10:00|46.07|45.77|45.93|45.63|46.14|45.84|45.92|45.62|425
1722989700000|2024-08-07 00:15:00|45.94|45.64|46.1|45.8|46.1|45.8|45.82|45.52|344
1722990000000|2024-08-07 00:20:00|46.11|45.81|45.99|45.69|46.2|45.9|45.96|45.66|385
1722990300000|2024-08-07 00:25:00|46|45.7|46.12|45.82|46.18|45.88|45.97|45.67|377
1722990600000|2024-08-07 00:30:00|46.11|45.81|46.26|45.96|46.29|45.99|46.11|45.81|317
1722990900000|2024-08-07 00:35:00|46.25|45.95|46.43|46.13|46.57|46.27|46.2|45.9|372
1722991200000|2024-08-07 00:40:00|46.42|46.12|46.1|45.8|46.51|46.21|46.09|45.79|316
1722991500000|2024-08-07 00:45:00|46.11|45.81|46.19|45.89|46.28|45.98|45.95|45.65|377
1722991800000|2024-08-07 00:50:00|46.18|45.88|46.3|46|46.4|46.1|46.16|45.86|413
1722992100000|2024-08-07 00:55:00|46.29|45.99|46.4|46.1|46.48|46.18|46.28|45.98|296
1722992400000|2024-08-07 01:00:00|46.39|46.09|46.42|46.12|46.47|46.17|46.3|46|419
1722992700000|2024-08-07 01:05:00|46.41|46.11|46.13|45.83|46.47|46.17|46.1|45.8|373
1722993000000|2024-08-07 01:10:00|46.12|45.82|46.06|45.76|46.16|45.86|45.88|45.58|362
1722993300000|2024-08-07 01:15:00|46.07|45.77|46.28|45.98|46.38|46.08|45.99|45.69|500
1722993600000|2024-08-07 01:20:00|46.27|45.97|46.3|46|46.38|46.08|46.17|45.87|438
1722993900000|2024-08-07 01:25:00|46.29|45.99|46.21|45.91|46.38|46.08|46.18|45.88|310
1722994200000|2024-08-07 01:30:00|46.2|45.9|46.3|46|46.42|46.12|46.18|45.88|383
1722994500000|2024-08-07 01:35:00|46.29|45.99|46.51|46.21|46.55|46.25|46.29|45.99|324
1722994800000|2024-08-07 01:40:00|46.52|46.22|46.72|46.42|46.88|46.58|46.52|46.22|393
1722995100000|2024-08-07 01:45:00|46.71|46.41|46.93|46.63|47.03|46.73|46.69|46.39|415
1722995400000|2024-08-07 01:50:00|46.95|46.65|46.94|46.64|47.07|46.77|46.89|46.59|425
1722995700000|2024-08-07 01:55:00|46.95|46.65|47|46.7|47.08|46.78|46.86|46.56|374
1722996000000|2024-08-07 02:00:00|47.01|46.71|46.99|46.69|47.04|46.74|46.89|46.59|344
1722996300000|2024-08-07 02:05:00|47|46.7|46.97|46.67|47.02|46.72|46.95|46.65|249
1722996600000|2024-08-07 02:10:00|46.96|46.66|46.78|46.48|46.98|46.68|46.78|46.48|273
1722996900000|2024-08-07 02:15:00|46.8|46.5|46.72|46.42|46.81|46.51|46.61|46.31|278
1722997200000|2024-08-07 02:20:00|46.73|46.43|47|46.7|47|46.7|46.72|46.42|268
1722997500000|2024-08-07 02:25:00|47.01|46.71|47.12|46.82|47.23|46.93|46.97|46.67|336
1722997800000|2024-08-07 02:30:00|47.13|46.83|47.18|46.88|47.39|47.09|47.04|46.74|372
1722998100000|2024-08-07 02:35:00|47.17|46.87|46.8|46.5|47.18|46.88|46.79|46.49|307
1722998400000|2024-08-07 02:40:00|46.81|46.51|46.79|46.49|46.9|46.6|46.77|46.47|298
1722998700000|2024-08-07 02:45:00|46.8|46.5|46.74|46.44|46.81|46.51|46.68|46.38|305
1722999000000|2024-08-07 02:50:00|46.73|46.43|46.69|46.39|46.74|46.44|46.56|46.26|293
1722999300000|2024-08-07 02:55:00|46.7|46.4|46.76|46.46|46.76|46.46|46.63|46.33|261
1722999600000|2024-08-07 03:00:00|46.77|46.47|46.97|46.67|47.01|46.71|46.77|46.47|278
1722999900000|2024-08-07 03:05:00|46.98|46.68|47.07|46.77|47.07|46.77|46.88|46.58|289
1723000200000|2024-08-07 03:10:00|47.08|46.78|46.92|46.62|47.13|46.83|46.91|46.61|303
1723000500000|2024-08-07 03:15:00|46.91|46.61|46.83|46.53|46.92|46.62|46.65|46.35|325
1723000800000|2024-08-07 03:20:00|46.82|46.52|46.88|46.58|46.92|46.62|46.74|46.44|335
1723001100000|2024-08-07 03:25:00|46.87|46.57|46.83|46.53|46.91|46.61|46.78|46.48|313
1723001400000|2024-08-07 03:30:00|46.82|46.52|46.89|46.59|46.91|46.61|46.76|46.46|242
1723001700000|2024-08-07 03:35:00|46.88|46.58|46.97|46.67|47.08|46.78|46.79|46.49|283
1723002000000|2024-08-07 03:40:00|46.96|46.66|46.89|46.59|46.97|46.67|46.8|46.5|190
1723002300000|2024-08-07 03:45:00|46.88|46.58|46.8|46.5|46.98|46.68|46.78|46.48|244
1723002600000|2024-08-07 03:50:00|46.79|46.49|46.93|46.63|46.99|46.69|46.79|46.49|271
1723002900000|2024-08-07 03:55:00|46.92|46.62|46.89|46.59|47.03|46.73|46.86|46.56|258
1723003200000|2024-08-07 04:00:00|46.9|46.6|46.89|46.59|47.02|46.72|46.82|46.52|362
1723003500000|2024-08-07 04:05:00|46.88|46.58|46.95|46.65|47|46.7|46.84|46.54|342
1723003800000|2024-08-07 04:10:00|46.96|46.66|47.04|46.74|47.11|46.81|46.89|46.59|409
1723004100000|2024-08-07 04:15:00|47.05|46.75|47.06|46.76|47.2|46.9|47|46.7|385
1723004400000|2024-08-07 04:20:00|47.07|46.77|46.98|46.68|47.09|46.79|46.95|46.65|368
1723004700000|2024-08-07 04:25:00|46.99|46.69|46.91|46.61|47.02|46.72|46.85|46.55|296
1723005000000|2024-08-07 04:30:00|46.92|46.62|46.99|46.69|47.08|46.78|46.88|46.58|423
1723005300000|2024-08-07 04:35:00|46.97|46.67|46.82|46.52|47.01|46.71|46.82|46.52|409
1723005600000|2024-08-07 04:40:00|46.81|46.51|46.92|46.62|46.95|46.65|46.78|46.48|320
1723005900000|2024-08-07 04:45:00|46.91|46.61|46.85|46.55|47|46.7|46.78|46.48|400
1723006200000|2024-08-07 04:50:00|46.84|46.54|46.77|46.47|46.86|46.56|46.76|46.46|353
1723006500000|2024-08-07 04:55:00|46.78|46.48|46.75|46.45|46.82|46.52|46.73|46.43|379
1723006800000|2024-08-07 05:00:00|46.73|46.43|46.81|46.51|46.87|46.57|46.67|46.37|420
1723007100000|2024-08-07 05:05:00|46.82|46.52|46.89|46.59|46.92|46.62|46.8|46.5|302
1723007400000|2024-08-07 05:10:00|46.9|46.6|46.86|46.56|46.97|46.67|46.81|46.51|306
1723007700000|2024-08-07 05:15:00|46.87|46.57|46.82|46.52|46.94|46.64|46.78|46.48|403
1723008000000|2024-08-07 05:20:00|46.81|46.51|46.59|46.29|46.87|46.57|46.57|46.27|341
1723008300000|2024-08-07 05:25:00|46.58|46.28|46.72|46.42|46.73|46.43|46.58|46.28|342
1723008600000|2024-08-07 05:30:00|46.73|46.43|46.78|46.48|46.8|46.5|46.6|46.3|322
1723008900000|2024-08-07 05:35:00|46.79|46.49|46.88|46.58|46.89|46.59|46.75|46.45|262
1723009200000|2024-08-07 05:40:00|46.87|46.57|46.54|46.24|46.88|46.58|46.53|46.23|335
1723009500000|2024-08-07 05:45:00|46.53|46.23|46.58|46.28|46.59|46.29|46.48|46.18|328
1723009800000|2024-08-07 05:50:00|46.56|46.26|46.57|46.27|46.6|46.3|46.49|46.19|360
1723010100000|2024-08-07 05:55:00|46.56|46.26|46.53|46.23|46.58|46.28|46.49|46.19|329
1723010400000|2024-08-07 06:00:00|46.52|46.22|46.57|46.27|46.6|46.3|46.5|46.2|368
1723010700000|2024-08-07 06:05:00|46.58|46.28|46.61|46.31|46.61|46.31|46.5|46.2|386
1723011000000|2024-08-07 06:10:00|46.6|46.3|46.5|46.2|46.63|46.33|46.44|46.14|341
1723011300000|2024-08-07 06:15:00|46.51|46.21|46.48|46.18|46.58|46.28|46.35|46.05|328
1723011600000|2024-08-07 06:20:00|46.47|46.17|46.39|46.09|46.5|46.2|46.37|46.07|425
1723011900000|2024-08-07 06:25:00|46.4|46.1|46.52|46.22|46.55|46.25|46.38|46.08|311
1723012200000|2024-08-07 06:30:00|46.53|46.23|46.54|46.24|46.73|46.43|46.5|46.2|343
1723012500000|2024-08-07 06:35:00|46.55|46.25|46.51|46.21|46.6|46.3|46.46|46.16|386
1723012800000|2024-08-07 06:40:00|46.49|46.19|46.46|46.16|46.59|46.29|46.43|46.13|273
1723013100000|2024-08-07 06:45:00|46.47|46.17|46.47|46.17|46.48|46.18|46.3|46|325
1723013400000|2024-08-07 06:50:00|46.48|46.18|46.37|46.07|46.49|46.19|46.36|46.06|344
1723013700000|2024-08-07 06:55:00|46.36|46.06|46.22|45.92|46.43|46.13|46.17|45.87|242
1723014000000|2024-08-07 07:00:00|46.21|45.91|46.16|45.86|46.26|45.96|46.12|45.82|263
1723014300000|2024-08-07 07:05:00|46.17|45.87|46.19|45.89|46.29|45.99|46.09|45.79|257
1723014600000|2024-08-07 07:10:00|46.2|45.9|46.05|45.75|46.29|45.99|46.01|45.71|336
1723014900000|2024-08-07 07:15:00|46.06|45.76|45.96|45.66|46.1|45.8|45.91|45.61|342
1723015200000|2024-08-07 07:20:00|45.97|45.67|45.98|45.68|46|45.7|45.93|45.63|242
1723015500000|2024-08-07 07:25:00|45.97|45.67|46.04|45.74|46.06|45.76|45.93|45.63|192
1723015800000|2024-08-07 07:30:00|46.03|45.73|46.07|45.77|46.1|45.8|46.03|45.73|215
1723016100000|2024-08-07 07:35:00|46.08|45.78|46.17|45.87|46.27|45.97|46.07|45.77|176
1723016400000|2024-08-07 07:40:00|46.19|45.89|46.16|45.86|46.21|45.91|46.09|45.79|248
1723016700000|2024-08-07 07:45:00|46.15|45.85|46.21|45.91|46.29|45.99|46.08|45.78|236
1723017000000|2024-08-07 07:50:00|46.2|45.9|46.23|45.93|46.29|45.99|46.16|45.86|270
1723017300000|2024-08-07 07:55:00|46.22|45.92|46.2|45.9|46.24|45.94|46.16|45.86|428
1723017600000|2024-08-07 08:00:00|46.19|45.89|46.1|45.8|46.21|45.91|46.06|45.76|358
1723017900000|2024-08-07 08:05:00|46.11|45.81|46.22|45.92|46.22|45.92|46.1|45.8|313
1723018200000|2024-08-07 08:10:00|46.21|45.91|46.26|45.96|46.32|46.02|46.21|45.91|290
1723018500000|2024-08-07 08:15:00|46.25|45.95|46.17|45.87|46.27|45.97|46.08|45.78|302
1723018800000|2024-08-07 08:20:00|46.16|45.86|46.11|45.81|46.22|45.92|46.06|45.76|208
1723019100000|2024-08-07 08:25:00|46.12|45.82|46.13|45.83|46.18|45.88|46.07|45.77|162
1723019400000|2024-08-07 08:30:00|46.12|45.82|46|45.7|46.13|45.83|45.99|45.69|259
1723019700000|2024-08-07 08:35:00|46.01|45.71|45.97|45.67|46.02|45.72|45.94|45.64|232
1723020000000|2024-08-07 08:40:00|45.96|45.66|45.97|45.67|46.07|45.77|45.91|45.61|214
1723020300000|2024-08-07 08:45:00|45.98|45.68|46.12|45.82|46.2|45.9|45.96|45.66|258
1723020600000|2024-08-07 08:50:00|46.11|45.81|46.09|45.79|46.25|45.95|46.08|45.78|184
1723020900000|2024-08-07 08:55:00|46.1|45.8|46.14|45.84|46.19|45.89|46.08|45.78|176
1723021200000|2024-08-07 09:00:00|46.13|45.83|46.08|45.78|46.22|45.92|46.08|45.78|366
1723021500000|2024-08-07 09:05:00|46.07|45.77|45.9|45.6|46.1|45.8|45.89|45.59|347
1723021800000|2024-08-07 09:10:00|45.89|45.59|45.98|45.68|46|45.7|45.77|45.47|326
1723022100000|2024-08-07 09:15:00|45.99|45.69|46.11|45.81|46.12|45.82|45.91|45.61|251
1723022400000|2024-08-07 09:20:00|46.12|45.82|46.18|45.88|46.32|46.02|46.12|45.82|259
1723022700000|2024-08-07 09:25:00|46.17|45.87|46.12|45.82|46.22|45.92|46.11|45.81|350
1723023000000|2024-08-07 09:30:00|46.11|45.81|46.09|45.79|46.14|45.84|46|45.7|409
1723023300000|2024-08-07 09:35:00|46.1|45.8|46.21|45.91|46.22|45.92|46.07|45.77|125
1723023600000|2024-08-07 09:40:00|46.22|45.92|46.29|45.99|46.33|46.03|46.22|45.92|79
1723023900000|2024-08-07 09:45:00|46.28|45.98|46.12|45.82|46.29|45.99|46.09|45.79|289
1723024200000|2024-08-07 09:50:00|46.13|45.83|46.14|45.84|46.18|45.88|46.08|45.78|234
1723024500000|2024-08-07 09:55:00|46.13|45.83|46.13|45.83|46.15|45.85|46.07|45.77|228
1723024800000|2024-08-07 10:00:00|46.12|45.82|46.01|45.71|46.17|45.87|46|45.7|322
1723025100000|2024-08-07 10:05:00|46|45.7|46.13|45.83|46.14|45.84|45.99|45.69|234
1723025400000|2024-08-07 10:10:00|46.14|45.84|46.23|45.93|46.28|45.98|46.14|45.84|194
1723025700000|2024-08-07 10:15:00|46.24|45.94|46.34|46.04|46.44|46.14|46.23|45.93|251
1723026000000|2024-08-07 10:20:00|46.35|46.05|46.29|45.99|46.35|46.05|46.25|45.95|230
1723026300000|2024-08-07 10:25:00|46.3|46|46.29|45.99|46.33|46.03|46.25|45.95|185
1723026600000|2024-08-07 10:30:00|46.3|46|46.39|46.09|46.4|46.1|46.23|45.93|214
1723026900000|2024-08-07 10:35:00|46.37|46.07|46.44|46.14|46.52|46.22|46.33|46.03|295
1723027200000|2024-08-07 10:40:00|46.43|46.13|46.23|45.93|46.45|46.15|46.22|45.92|258
1723027500000|2024-08-07 10:45:00|46.22|45.92|46.23|45.93|46.31|46.01|46.2|45.9|259
1723027800000|2024-08-07 10:50:00|46.24|45.94|46.16|45.86|46.26|45.96|46.13|45.83|256
1723028100000|2024-08-07 10:55:00|46.15|45.85|46.01|45.71|46.16|45.86|46|45.7|297
1723028400000|2024-08-07 11:00:00|46.02|45.72|45.92|45.62|46.1|45.8|45.85|45.55|301
1723028700000|2024-08-07 11:05:00|45.91|45.61|45.78|45.48|45.93|45.63|45.7|45.4|319
1723029000000|2024-08-07 11:10:00|45.79|45.49|45.92|45.62|45.94|45.64|45.77|45.47|454
1723029300000|2024-08-07 11:15:00|45.91|45.61|45.79|45.49|45.95|45.65|45.77|45.47|299
1723029600000|2024-08-07 11:20:00|45.77|45.47|45.88|45.58|45.91|45.61|45.7|45.4|340
1723029900000|2024-08-07 11:25:00|45.87|45.57|45.78|45.48|45.91|45.61|45.72|45.42|428
1723030200000|2024-08-07 11:30:00|45.79|45.49|45.84|45.54|45.85|45.55|45.73|45.43|333
1723030500000|2024-08-07 11:35:00|45.88|45.58|45.82|45.52|45.93|45.63|45.81|45.51|204
1723030800000|2024-08-07 11:40:00|45.81|45.51|45.8|45.5|45.83|45.53|45.72|45.42|271
1723031100000|2024-08-07 11:45:00|45.79|45.49|45.83|45.53|45.9|45.6|45.78|45.48|274
1723031400000|2024-08-07 11:50:00|45.84|45.54|45.89|45.59|45.93|45.63|45.82|45.52|148
1723031700000|2024-08-07 11:55:00|45.88|45.58|45.81|45.51|45.9|45.6|45.78|45.48|176
1723032000000|2024-08-07 12:00:00|45.82|45.52|45.82|45.52|45.89|45.59|45.79|45.49|229
1723032300000|2024-08-07 12:05:00|45.81|45.51|45.73|45.43|45.87|45.57|45.71|45.41|210
1723032600000|2024-08-07 12:10:00|45.74|45.44|45.77|45.47|45.83|45.53|45.62|45.32|328
1723032900000|2024-08-07 12:15:00|45.76|45.46|45.99|45.69|46.01|45.71|45.71|45.41|251
1723033200000|2024-08-07 12:20:00|45.98|45.68|45.79|45.49|46.03|45.73|45.72|45.42|330
1723033500000|2024-08-07 12:25:00|45.8|45.5|46|45.7|46.04|45.74|45.77|45.47|386
1723033800000|2024-08-07 12:30:00|46.01|45.71|46.02|45.72|46.16|45.86|45.98|45.68|333
1723034100000|2024-08-07 12:35:00|46.03|45.73|46.02|45.72|46.04|45.74|45.83|45.53|346
1723034400000|2024-08-07 12:40:00|46.01|45.71|45.89|45.59|46.01|45.71|45.82|45.52|392
1723034700000|2024-08-07 12:45:00|45.9|45.6|46|45.7|46|45.7|45.8|45.5|353
1723035000000|2024-08-07 12:50:00|45.99|45.69|46.05|45.75|46.05|45.75|45.93|45.63|319
1723035300000|2024-08-07 12:55:00|46.04|45.74|46.1|45.8|46.14|45.84|46.03|45.73|182
1723035600000|2024-08-07 13:00:00|46.09|45.79|46.09|45.79|46.22|45.92|45.99|45.69|250
1723035900000|2024-08-07 13:05:00|46.08|45.78|46.08|45.78|46.12|45.82|45.98|45.68|315
1723036200000|2024-08-07 13:10:00|46.09|45.79|45.94|45.64|46.1|45.8|45.91|45.61|245
1723036500000|2024-08-07 13:15:00|45.98|45.68|45.82|45.52|46|45.7|45.81|45.51|300
1723036800000|2024-08-07 13:20:00|45.83|45.53|45.9|45.6|45.91|45.61|45.81|45.51|328
1723037100000|2024-08-07 13:25:00|45.91|45.61|46.03|45.73|46.07|45.77|45.9|45.6|250
1723037400000|2024-08-07 13:30:00|46.02|45.72|46.13|45.83|46.3|46|45.98|45.68|388
1723037700000|2024-08-07 13:35:00|46.14|45.84|46.11|45.81|46.3|46|46.11|45.81|381
1723038000000|2024-08-07 13:40:00|46.1|45.8|46.01|45.71|46.1|45.8|45.88|45.58|415
1723038300000|2024-08-07 13:45:00|46.02|45.72|45.9|45.6|46.16|45.86|45.82|45.52|367
1723038600000|2024-08-07 13:50:00|45.91|45.61|45.85|45.55|46.02|45.72|45.8|45.5|363
1723038900000|2024-08-07 13:55:00|45.86|45.56|45.9|45.6|45.94|45.64|45.8|45.5|343
1723039200000|2024-08-07 14:00:00|45.91|45.61|45.78|45.48|46.03|45.73|45.75|45.45|354
1723039500000|2024-08-07 14:05:00|45.77|45.47|45.68|45.38|45.79|45.49|45.67|45.37|381
1723039800000|2024-08-07 14:10:00|45.66|45.36|45.69|45.39|45.81|45.51|45.65|45.35|382
1723040100000|2024-08-07 14:15:00|45.7|45.4|45.23|44.93|45.79|45.49|45.22|44.92|356
1723040400000|2024-08-07 14:20:00|45.24|44.94|45.31|45.01|45.41|45.11|45.16|44.86|348
1723040700000|2024-08-07 14:25:00|45.3|45|45.04|44.74|45.31|45.01|44.97|44.67|370
1723041000000|2024-08-07 14:30:00|45.03|44.73|44.64|44.34|45.11|44.81|44.57|44.27|428
1723041300000|2024-08-07 14:35:00|44.63|44.33|44.18|43.88|44.71|44.41|44.17|43.87|421
1723041600000|2024-08-07 14:40:00|44.19|43.89|44.45|44.15|44.48|44.18|44.18|43.88|455
1723041900000|2024-08-07 14:45:00|44.46|44.16|45.15|44.85|45.15|44.85|44.29|43.99|486
1723042200000|2024-08-07 14:50:00|45.14|44.84|44.67|44.37|45.14|44.84|44.67|44.37|444
1723042500000|2024-08-07 14:55:00|44.68|44.38|44.7|44.4|44.88|44.58|44.67|44.37|376
1723042800000|2024-08-07 15:00:00|44.71|44.41|44.89|44.59|44.93|44.63|44.5|44.2|430
1723043100000|2024-08-07 15:05:00|44.9|44.6|44.89|44.59|45.13|44.83|44.87|44.57|374
1723043400000|2024-08-07 15:10:00|44.9|44.6|44.79|44.49|44.9|44.6|44.74|44.44|373
1723043700000|2024-08-07 15:15:00|44.78|44.48|44.67|44.37|44.89|44.59|44.59|44.29|376
1723044000000|2024-08-07 15:20:00|44.66|44.36|44.75|44.45|44.79|44.49|44.61|44.31|431
1723044300000|2024-08-07 15:25:00|44.74|44.44|44.69|44.39|44.75|44.45|44.61|44.31|388
1723044600000|2024-08-07 15:30:00|44.7|44.4|44.61|44.31|44.76|44.46|44.49|44.19|402
1723044900000|2024-08-07 15:35:00|44.6|44.3|44.73|44.43|44.75|44.45|44.48|44.18|367
1723045200000|2024-08-07 15:40:00|44.74|44.44|44.79|44.49|44.85|44.55|44.68|44.38|275
1723045500000|2024-08-07 15:45:00|44.78|44.48|44.79|44.49|44.85|44.55|44.69|44.39|298
1723045800000|2024-08-07 15:50:00|44.78|44.48|44.96|44.66|45.11|44.81|44.76|44.46|274
1723046100000|2024-08-07 15:55:00|44.97|44.67|44.97|44.67|45.01|44.71|44.85|44.55|309
1723046400000|2024-08-07 16:00:00|44.96|44.66|44.7|44.4|45.03|44.73|44.66|44.36|356
1723046700000|2024-08-07 16:05:00|44.69|44.39|44.94|44.64|44.95|44.65|44.62|44.32|384
1723047000000|2024-08-07 16:10:00|44.93|44.63|44.82|44.52|44.93|44.63|44.72|44.42|280
1723047300000|2024-08-07 16:15:00|44.81|44.51|44.69|44.39|44.89|44.59|44.62|44.32|284
1723047600000|2024-08-07 16:20:00|44.7|44.4|44.87|44.57|44.9|44.6|44.65|44.35|334
1723047900000|2024-08-07 16:25:00|44.88|44.58|44.79|44.49|44.98|44.68|44.79|44.49|262
1723048200000|2024-08-07 16:30:00|44.78|44.48|44.69|44.39|44.79|44.49|44.63|44.33|278
1723048500000|2024-08-07 16:35:00|44.68|44.38|44.7|44.4|44.78|44.48|44.59|44.29|242
1723048800000|2024-08-07 16:40:00|44.71|44.41|44.89|44.59|44.9|44.6|44.7|44.4|248
1723049100000|2024-08-07 16:45:00|44.9|44.6|44.88|44.58|44.99|44.69|44.75|44.45|321
1723049400000|2024-08-07 16:50:00|44.89|44.59|44.67|44.37|44.89|44.59|44.61|44.31|332
1723049700000|2024-08-07 16:55:00|44.66|44.36|44.8|44.5|44.92|44.62|44.66|44.36|387
1723050000000|2024-08-07 17:00:00|44.79|44.49|44.91|44.61|44.94|44.64|44.76|44.46|379
1723050300000|2024-08-07 17:05:00|44.9|44.6|44.69|44.39|45.02|44.72|44.68|44.38|398
1723050600000|2024-08-07 17:10:00|44.7|44.4|44.7|44.4|44.79|44.49|44.65|44.35|406
1723050900000|2024-08-07 17:15:00|44.69|44.39|44.42|44.12|44.77|44.47|44.32|44.02|507
1723051200000|2024-08-07 17:20:00|44.43|44.13|44.73|44.43|44.88|44.58|44.42|44.12|410
1723051500000|2024-08-07 17:25:00|44.76|44.46|44.77|44.47|44.88|44.58|44.7|44.4|317
1723051800000|2024-08-07 17:30:00|44.76|44.46|44.84|44.54|44.87|44.57|44.75|44.45|321
1723052100000|2024-08-07 17:35:00|44.83|44.53|44.77|44.47|44.89|44.59|44.67|44.37|235
1723052400000|2024-08-07 17:40:00|44.76|44.46|44.78|44.48|44.86|44.56|44.71|44.41|256
1723052700000|2024-08-07 17:45:00|44.79|44.49|44.68|44.38|44.88|44.58|44.68|44.38|309
1723053000000|2024-08-07 17:50:00|44.67|44.37|44.76|44.46|44.77|44.47|44.63|44.33|214
1723053300000|2024-08-07 17:55:00|44.78|44.48|44.68|44.38|44.8|44.5|44.64|44.34|210
1723053600000|2024-08-07 18:00:00|44.67|44.37|44.69|44.39|44.76|44.46|44.57|44.27|200
1723053900000|2024-08-07 18:05:00|44.7|44.4|44.6|44.3|44.72|44.42|44.47|44.17|233
1723054200000|2024-08-07 18:10:00|44.61|44.31|44.69|44.39|44.72|44.42|44.57|44.27|222
1723054500000|2024-08-07 18:15:00|44.7|44.4|44.54|44.24|44.75|44.45|44.46|44.16|260
1723054800000|2024-08-07 18:20:00|44.55|44.25|44.43|44.13|44.57|44.27|44.42|44.12|211
1723055100000|2024-08-07 18:25:00|44.44|44.14|44.26|43.96|44.57|44.27|44.26|43.96|166
1723055400000|2024-08-07 18:30:00|44.27|43.97|44.13|43.83|44.36|44.06|43.85|43.55|448
1723055700000|2024-08-07 18:35:00|44.12|43.82|44.16|43.86|44.21|43.91|44.01|43.71|317
1723056000000|2024-08-07 18:40:00|44.17|43.87|44.16|43.86|44.25|43.95|44.13|43.83|246
1723056300000|2024-08-07 18:45:00|44.15|43.85|44.06|43.76|44.23|43.93|43.97|43.67|264
1723056600000|2024-08-07 18:50:00|44.07|43.77|43.96|43.66|44.14|43.84|43.96|43.66|203
1723056900000|2024-08-07 18:55:00|43.97|43.67|44.05|43.75|44.07|43.77|43.93|43.63|213
1723057200000|2024-08-07 19:00:00|44.04|43.74|44.13|43.83|44.27|43.97|43.98|43.68|279
1723057500000|2024-08-07 19:05:00|44.14|43.84|44.15|43.85|44.3|44|44.07|43.77|265
1723057800000|2024-08-07 19:10:00|44.14|43.84|44.07|43.77|44.22|43.92|44.03|43.73|192
1723058100000|2024-08-07 19:15:00|44.08|43.78|44.17|43.87|44.17|43.87|44|43.7|205
1723058400000|2024-08-07 19:20:00|44.18|43.88|44.09|43.79|44.28|43.98|44.09|43.79|261
1723058700000|2024-08-07 19:25:00|44.1|43.8|44.02|43.72|44.17|43.87|44.01|43.71|241
1723059000000|2024-08-07 19:30:00|44.01|43.71|43.9|43.6|44.04|43.74|43.87|43.57|266
1723059300000|2024-08-07 19:35:00|43.89|43.59|43.89|43.59|44.06|43.76|43.85|43.55|219
1723059600000|2024-08-07 19:40:00|43.9|43.6|43.97|43.67|43.97|43.67|43.87|43.57|224
1723059900000|2024-08-07 19:45:00|43.98|43.68|44.06|43.76|44.07|43.77|43.96|43.66|172
1723060200000|2024-08-07 19:50:00|44.05|43.75|44.15|43.85|44.24|43.94|43.88|43.58|285
1723060500000|2024-08-07 19:55:00|44.16|43.86|44.35|44.05|44.38|44.08|44.11|43.81|290
1723060800000|2024-08-07 20:00:00|44.34|44.04|44.16|43.86|44.42|44.12|44.06|43.76|292
1723061100000|2024-08-07 20:05:00|44.15|43.85|44.1|43.8|44.22|43.92|44.04|43.74|207
1723061400000|2024-08-07 20:10:00|44.09|43.79|44.35|44.05|44.35|44.05|44|43.7|226
1723061700000|2024-08-07 20:15:00|44.36|44.06|44.63|44.33|44.65|44.35|44.31|44.01|337
1723062000000|2024-08-07 20:20:00|44.64|44.34|45|44.7|45.08|44.78|44.59|44.29|423
1723062300000|2024-08-07 20:25:00|44.98|44.68|45.39|45.09|45.48|45.18|44.91|44.61|495
1723062600000|2024-08-07 20:30:00|45.38|45.08|45.06|44.76|45.4|45.1|44.85|44.55|551
1723062900000|2024-08-07 20:35:00|45.05|44.75|44.59|44.29|45.09|44.79|44.58|44.28|510
1723063200000|2024-08-07 20:40:00|44.58|44.28|44.76|44.46|44.78|44.48|44.55|44.25|292
1723063500000|2024-08-07 20:45:00|44.77|44.47|44.5|44.2|44.79|44.49|44.48|44.18|367
1723063800000|2024-08-07 20:50:00|44.53|44.23|44.53|44.23|44.58|44.28|44.09|43.79|503
1723064100000|2024-08-07 20:55:00|44.52|44.22|44.79|44.49|44.81|44.51|44.43|44.13|379
1723064400000|2024-08-07 21:00:00|44.8|44.5|44.98|44.68|44.98|44.68|44.59|44.29|359
1723064700000|2024-08-07 21:05:00|44.99|44.69|44.95|44.65|45.07|44.77|44.85|44.55|298
1723065000000|2024-08-07 21:10:00|44.93|44.63|44.9|44.6|45|44.7|44.86|44.56|246
1723065300000|2024-08-07 21:15:00|44.89|44.59|44.83|44.53|44.93|44.63|44.7|44.4|273
1723065600000|2024-08-07 21:20:00|44.82|44.52|45.09|44.79|45.18|44.88|44.81|44.51|147
1723065900000|2024-08-07 21:25:00|45.08|44.78|44.87|44.57|45.13|44.83|44.82|44.52|150
1723066200000|2024-08-07 21:30:00|44.88|44.58|44.84|44.54|44.94|44.64|44.7|44.4|98
1723066500000|2024-08-07 21:35:00|44.85|44.55|44.82|44.52|44.92|44.62|44.78|44.48|84
1723066800000|2024-08-07 21:40:00|44.83|44.53|44.98|44.68|44.99|44.69|44.78|44.48|77
1723067100000|2024-08-07 21:45:00|44.99|44.69|45.02|44.72|45.02|44.72|44.95|44.65|58
1723067400000|2024-08-07 21:50:00|45.03|44.73|44.89|44.59|45.1|44.8|44.88|44.58|99
1723067700000|2024-08-07 21:55:00|44.88|44.58|44.91|44.61|45.02|44.72|44.82|44.52|163
1723068000000|2024-08-07 22:00:00|44.92|44.62|44.93|44.63|45.01|44.71|44.88|44.58|184
1723068300000|2024-08-07 22:05:00|44.94|44.64|44.92|44.62|45.1|44.8|44.9|44.6|217
1723068600000|2024-08-07 22:10:00|44.93|44.63|44.97|44.67|45.03|44.73|44.87|44.57|190
1723068900000|2024-08-07 22:15:00|44.99|44.69|44.76|44.46|45.1|44.8|44.76|44.46|300
1723069200000|2024-08-07 22:20:00|44.75|44.45|44.56|44.26|44.78|44.48|44.39|44.09|505
1723069500000|2024-08-07 22:25:00|44.55|44.25|44.6|44.3|44.69|44.39|44.36|44.06|413
1723069800000|2024-08-07 22:30:00|44.59|44.29|44.93|44.63|44.93|44.63|44.58|44.28|338
1723070100000|2024-08-07 22:35:00|44.92|44.62|44.86|44.56|45.09|44.79|44.76|44.46|408
1723070400000|2024-08-07 22:40:00|44.85|44.55|44.9|44.6|44.99|44.69|44.8|44.5|260
1723070700000|2024-08-07 22:45:00|44.89|44.59|44.99|44.69|45.08|44.78|44.88|44.58|285
1723071000000|2024-08-07 22:50:00|44.98|44.68|45.09|44.79|45.1|44.8|44.88|44.58|225
1723071300000|2024-08-07 22:55:00|45.08|44.78|45.23|44.93|45.23|44.93|45.07|44.77|198
1723071600000|2024-08-07 23:00:00|45.24|44.94|45.28|44.98|45.28|44.98|45.11|44.81|340
1723071900000|2024-08-07 23:05:00|45.29|44.99|45.13|44.83|45.38|45.08|45.11|44.81|235
1723072200000|2024-08-07 23:10:00|45.15|44.85|45.16|44.86|45.17|44.87|45.07|44.77|85
1723072500000|2024-08-07 23:15:00|45.15|44.85|45.2|44.9|45.21|44.91|45.08|44.78|233
1723072800000|2024-08-07 23:20:00|45.21|44.91|45.1|44.8|45.28|44.98|45.1|44.8|133
1723073100000|2024-08-07 23:25:00|45.09|44.79|45.06|44.76|45.09|44.79|44.99|44.69|103
1723073400000|2024-08-07 23:30:00|45.05|44.75|44.9|44.6|45.08|44.78|44.88|44.58|262
1723073700000|2024-08-07 23:35:00|44.91|44.61|44.78|44.48|44.93|44.63|44.77|44.47|254
1723074000000|2024-08-07 23:40:00|44.77|44.47|44.87|44.57|44.92|44.62|44.77|44.47|220
1723074300000|2024-08-07 23:45:00|44.86|44.56|45|44.7|45.08|44.78|44.86|44.56|233
1723074600000|2024-08-07 23:50:00|45.01|44.71|44.78|44.48|45.01|44.71|44.78|44.48|138
1723074900000|2024-08-07 23:55:00|44.79|44.49|44.97|44.67|44.98|44.68|44.78|44.48|169
1723075200000|2024-08-08 00:00:00|44.98|44.68|44.98|44.68|45.06|44.76|44.83|44.53|337
1723075500000|2024-08-08 00:05:00|44.96|44.66|45.02|44.72|45.21|44.91|44.94|44.64|289
1723075800000|2024-08-08 00:10:00|45.03|44.73|44.73|44.43|45.11|44.81|44.69|44.39|342
1723076100000|2024-08-08 00:15:00|44.74|44.44|44.79|44.49|44.98|44.68|44.71|44.41|423
1723076400000|2024-08-08 00:20:00|44.75|44.45|44.5|44.2|44.8|44.5|44.44|44.14|438
1723076700000|2024-08-08 00:25:00|44.51|44.21|44.39|44.09|44.58|44.28|44.38|44.08|308
1723077000000|2024-08-08 00:30:00|44.4|44.1|44.33|44.03|44.59|44.29|44.32|44.02|402
1723077300000|2024-08-08 00:35:00|44.32|44.02|44.18|43.88|44.5|44.2|44.17|43.87|456
1723077600000|2024-08-08 00:40:00|44.19|43.89|44.35|44.05|44.51|44.21|44.19|43.89|498
1723077900000|2024-08-08 00:45:00|44.36|44.06|44.61|44.31|44.63|44.33|44.29|43.99|410
1723078200000|2024-08-08 00:50:00|44.6|44.3|44.78|44.48|44.79|44.49|44.56|44.26|292
1723078500000|2024-08-08 00:55:00|44.77|44.47|44.82|44.52|44.87|44.57|44.7|44.4|279
1723078800000|2024-08-08 01:00:00|44.85|44.55|45.16|44.86|45.16|44.86|44.8|44.5|333
1723079100000|2024-08-08 01:05:00|45.17|44.87|45.1|44.8|45.2|44.9|45.03|44.73|336
1723079400000|2024-08-08 01:10:00|45.11|44.81|45.67|45.37|45.73|45.43|45.05|44.75|514
1723079700000|2024-08-08 01:15:00|45.66|45.36|45.47|45.17|45.69|45.39|45.35|45.05|518
1723080000000|2024-08-08 01:20:00|45.48|45.18|45.37|45.07|45.58|45.28|45.33|45.03|492
1723080300000|2024-08-08 01:25:00|45.38|45.08|45.23|44.93|45.4|45.1|45.19|44.89|384
1723080600000|2024-08-08 01:30:00|45.22|44.92|45.28|44.98|45.42|45.12|45.21|44.91|466
1723080900000|2024-08-08 01:35:00|45.27|44.97|45.5|45.2|45.53|45.23|45.22|44.92|357
1723081200000|2024-08-08 01:40:00|45.51|45.21|46.15|45.85|46.15|45.85|45.48|45.18|368
1723081500000|2024-08-08 01:45:00|46.14|45.84|46.15|45.85|46.28|45.98|46|45.7|529
1723081800000|2024-08-08 01:50:00|46.12|45.82|46.19|45.89|46.3|46|45.97|45.67|419
1723082100000|2024-08-08 01:55:00|46.18|45.88|46.07|45.77|46.23|45.93|46.02|45.72|372
1723082400000|2024-08-08 02:00:00|46.06|45.76|46.33|46.03|46.41|46.11|46.05|45.75|396
1723082700000|2024-08-08 02:05:00|46.36|46.06|46.4|46.1|46.47|46.17|46.29|45.99|303
1723083000000|2024-08-08 02:10:00|46.38|46.08|46.43|46.13|46.5|46.2|46.25|45.95|289
1723083300000|2024-08-08 02:15:00|46.44|46.14|46.51|46.21|46.59|46.29|46.38|46.08|286
1723083600000|2024-08-08 02:20:00|46.53|46.23|46.67|46.37|46.71|46.41|46.51|46.21|284
1723083900000|2024-08-08 02:25:00|46.66|46.36|46.66|46.36|46.67|46.37|46.47|46.17|329
1723084200000|2024-08-08 02:30:00|46.65|46.35|46.6|46.3|46.67|46.37|46.43|46.13|352
1723084500000|2024-08-08 02:35:00|46.59|46.29|46.66|46.36|46.72|46.42|46.54|46.24|354
1723084800000|2024-08-08 02:40:00|46.65|46.35|46.71|46.41|46.73|46.43|46.6|46.3|288
1723085100000|2024-08-08 02:45:00|46.72|46.42|46.71|46.41|46.8|46.5|46.65|46.35|155
1723085400000|2024-08-08 02:50:00|46.72|46.42|46.75|46.45|46.78|46.48|46.68|46.38|304
1723085700000|2024-08-08 02:55:00|46.74|46.44|46.69|46.39|46.75|46.45|46.65|46.35|151
1723086000000|2024-08-08 03:00:00|46.7|46.4|46.88|46.58|46.96|46.66|46.69|46.39|163
1723086300000|2024-08-08 03:05:00|46.87|46.57|46.67|46.37|46.96|46.66|46.67|46.37|191
1723086600000|2024-08-08 03:10:00|46.68|46.38|46.72|46.42|46.77|46.47|46.6|46.3|195
1723086900000|2024-08-08 03:15:00|46.73|46.43|46.79|46.49|46.87|46.57|46.7|46.4|203
1723087200000|2024-08-08 03:20:00|46.78|46.48|46.92|46.62|46.93|46.63|46.78|46.48|183
1723087500000|2024-08-08 03:25:00|46.93|46.63|46.97|46.67|46.99|46.69|46.87|46.57|217
1723087800000|2024-08-08 03:30:00|46.98|46.68|46.75|46.45|46.98|46.68|46.75|46.45|329
1723088100000|2024-08-08 03:35:00|46.73|46.43|46.68|46.38|46.78|46.48|46.68|46.38|260
1723088400000|2024-08-08 03:40:00|46.69|46.39|46.71|46.41|46.74|46.44|46.68|46.38|149
1723088700000|2024-08-08 03:45:00|46.69|46.39|46.58|46.28|46.71|46.41|46.58|46.28|177
1723089000000|2024-08-08 03:50:00|46.57|46.27|46.48|46.18|46.58|46.28|46.47|46.17|80
1723089300000|2024-08-08 03:55:00|46.47|46.17|46.33|46.03|46.48|46.18|46.33|46.03|88
1723089600000|2024-08-08 04:00:00|46.34|46.04|46.54|46.24|46.57|46.27|46.33|46.03|189
1723089900000|2024-08-08 04:05:00|46.53|46.23|46.51|46.21|46.56|46.26|46.35|46.05|295
1723090200000|2024-08-08 04:10:00|46.52|46.22|46.56|46.26|46.68|46.38|46.5|46.2|205
1723090500000|2024-08-08 04:15:00|46.55|46.25|46.61|46.31|46.67|46.37|46.54|46.24|240
1723090800000|2024-08-08 04:20:00|46.6|46.3|46.61|46.31|46.69|46.39|46.57|46.27|201
1723091100000|2024-08-08 04:25:00|46.62|46.32|46.49|46.19|46.62|46.32|46.47|46.17|194
1723091400000|2024-08-08 04:30:00|46.5|46.2|46.54|46.24|46.56|46.26|46.39|46.09|186
1723091700000|2024-08-08 04:35:00|46.53|46.23|46.44|46.14|46.55|46.25|46.38|46.08|145
1723092000000|2024-08-08 04:40:00|46.42|46.12|46.27|45.97|46.45|46.15|46.27|45.97|108
1723092300000|2024-08-08 04:45:00|46.26|45.96|46.4|46.1|46.45|46.15|46.26|45.96|228
1723092600000|2024-08-08 04:50:00|46.41|46.11|46.25|45.95|46.45|46.15|46.23|45.93|187
1723092900000|2024-08-08 04:55:00|46.24|45.94|46.15|45.85|46.26|45.96|46.13|45.83|140
1723093200000|2024-08-08 05:00:00|46.14|45.84|46.37|46.07|46.4|46.1|46.14|45.84|188
1723093500000|2024-08-08 05:05:00|46.38|46.08|46.48|46.18|46.57|46.27|46.38|46.08|150
1723093800000|2024-08-08 05:10:00|46.49|46.19|46.35|46.05|46.49|46.19|46.33|46.03|177
1723094100000|2024-08-08 05:15:00|46.36|46.06|46.55|46.25|46.56|46.26|46.35|46.05|212
1723094400000|2024-08-08 05:20:00|46.56|46.26|46.65|46.35|46.65|46.35|46.46|46.16|130
1723094700000|2024-08-08 05:25:00|46.64|46.34|46.65|46.35|46.66|46.36|46.62|46.32|52
1723095000000|2024-08-08 05:30:00|46.66|46.36|46.49|46.19|46.75|46.45|46.48|46.18|116
1723095300000|2024-08-08 05:35:00|46.53|46.23|46.68|46.38|46.69|46.39|46.53|46.23|276
1723095600000|2024-08-08 05:40:00|46.69|46.39|46.74|46.44|46.76|46.46|46.62|46.32|244
1723095900000|2024-08-08 05:45:00|46.73|46.43|46.63|46.33|46.78|46.48|46.61|46.31|196
1723096200000|2024-08-08 05:50:00|46.62|46.32|46.66|46.36|46.75|46.45|46.57|46.27|170
1723096500000|2024-08-08 05:55:00|46.65|46.35|46.71|46.41|46.77|46.47|46.64|46.34|162
1723096800000|2024-08-08 06:00:00|46.7|46.4|46.77|46.47|46.79|46.49|46.59|46.29|276
1723097100000|2024-08-08 06:05:00|46.76|46.46|46.89|46.59|46.89|46.59|46.73|46.43|266
1723097400000|2024-08-08 06:10:00|46.88|46.58|46.93|46.63|46.98|46.68|46.85|46.55|206
1723097700000|2024-08-08 06:15:00|46.94|46.64|46.95|46.65|46.98|46.68|46.87|46.57|252
1723098000000|2024-08-08 06:20:00|46.94|46.64|46.89|46.59|46.96|46.66|46.86|46.56|145
1723098300000|2024-08-08 06:25:00|46.9|46.6|46.84|46.54|46.95|46.65|46.79|46.49|211
1723098600000|2024-08-08 06:30:00|46.85|46.55|46.8|46.5|46.89|46.59|46.78|46.48|132
1723098900000|2024-08-08 06:35:00|46.79|46.49|46.76|46.46|46.85|46.55|46.73|46.43|162
1723099200000|2024-08-08 06:40:00|46.77|46.47|46.74|46.44|46.78|46.48|46.72|46.42|150
1723099500000|2024-08-08 06:45:00|46.73|46.43|46.68|46.38|46.75|46.45|46.65|46.35|73
1723099800000|2024-08-08 06:50:00|46.67|46.37|46.72|46.42|46.75|46.45|46.67|46.37|148
1723100100000|2024-08-08 06:55:00|46.73|46.43|46.67|46.37|46.82|46.52|46.66|46.36|71
1723100400000|2024-08-08 07:00:00|46.68|46.38|46.68|46.38|46.69|46.39|46.64|46.34|49
1723100700000|2024-08-08 07:05:00|46.67|46.37|46.67|46.37|46.72|46.42|46.55|46.25|38
1723101000000|2024-08-08 07:10:00|46.66|46.36|46.61|46.31|46.66|46.36|46.59|46.29|49
1723101300000|2024-08-08 07:15:00|46.6|46.3|46.73|46.43|46.75|46.45|46.6|46.3|75
1723101600000|2024-08-08 07:20:00|46.72|46.42|46.67|46.37|46.74|46.44|46.65|46.35|137
1723101900000|2024-08-08 07:25:00|46.68|46.38|46.7|46.4|46.71|46.41|46.64|46.34|199
1723102200000|2024-08-08 07:30:00|46.71|46.41|46.58|46.28|46.72|46.42|46.56|46.26|266
1723102500000|2024-08-08 07:35:00|46.59|46.29|46.7|46.4|46.7|46.4|46.58|46.28|206
1723102800000|2024-08-08 07:40:00|46.69|46.39|46.7|46.4|46.83|46.53|46.68|46.38|134
1723103100000|2024-08-08 07:45:00|46.69|46.39|46.69|46.39|46.72|46.42|46.67|46.37|139
1723103400000|2024-08-08 07:50:00|46.7|46.4|46.61|46.31|46.7|46.4|46.59|46.29|168
1723103700000|2024-08-08 07:55:00|46.62|46.32|46.59|46.29|46.67|46.37|46.58|46.28|98
1723104000000|2024-08-08 08:00:00|46.6|46.3|46.59|46.29|46.64|46.34|46.52|46.22|154
1723104300000|2024-08-08 08:05:00|46.6|46.3|46.6|46.3|46.65|46.35|46.51|46.21|129
1723104600000|2024-08-08 08:10:00|46.59|46.29|46.7|46.4|46.7|46.4|46.49|46.19|100
1723104900000|2024-08-08 08:15:00|46.69|46.39|46.77|46.47|46.81|46.51|46.66|46.36|163
1723105200000|2024-08-08 08:20:00|46.76|46.46|46.81|46.51|46.84|46.54|46.72|46.42|173
1723105500000|2024-08-08 08:25:00|46.8|46.5|46.79|46.49|46.87|46.57|46.78|46.48|82
1723105800000|2024-08-08 08:30:00|46.8|46.5|46.83|46.53|46.87|46.57|46.77|46.47|30
1723106100000|2024-08-08 08:35:00|46.82|46.52|46.79|46.49|46.83|46.53|46.77|46.47|77
1723106400000|2024-08-08 08:40:00|46.8|46.5|46.83|46.53|46.84|46.54|46.79|46.49|40
1723106700000|2024-08-08 08:45:00|46.84|46.54|46.78|46.48|46.84|46.54|46.77|46.47|123
1723107000000|2024-08-08 08:50:00|46.79|46.49|46.72|46.42|46.81|46.51|46.71|46.41|134
1723107300000|2024-08-08 08:55:00|46.74|46.44|46.74|46.44|46.76|46.46|46.7|46.4|108
1723107600000|2024-08-08 09:00:00|46.75|46.45|46.7|46.4|46.79|46.49|46.7|46.4|123
1723107900000|2024-08-08 09:05:00|46.71|46.41|46.57|46.27|46.76|46.46|46.56|46.26|106
1723108200000|2024-08-08 09:10:00|46.56|46.26|46.62|46.32|46.67|46.37|46.52|46.22|113
1723108500000|2024-08-08 09:15:00|46.61|46.31|46.68|46.38|46.7|46.4|46.59|46.29|104
1723108800000|2024-08-08 09:20:00|46.69|46.39|46.76|46.46|46.77|46.47|46.67|46.37|122
1723109100000|2024-08-08 09:25:00|46.77|46.47|46.81|46.51|46.81|46.51|46.75|46.45|103
1723109400000|2024-08-08 09:30:00|46.8|46.5|46.89|46.59|46.9|46.6|46.79|46.49|217
1723109700000|2024-08-08 09:35:00|46.88|46.58|46.79|46.49|47.06|46.76|46.78|46.48|245
1723110000000|2024-08-08 09:40:00|46.8|46.5|46.69|46.39|46.84|46.54|46.66|46.36|165
1723110300000|2024-08-08 09:45:00|46.68|46.38|46.68|46.38|46.76|46.46|46.66|46.36|280
1723110600000|2024-08-08 09:50:00|46.66|46.36|46.49|46.19|46.78|46.48|46.49|46.19|209
1723110900000|2024-08-08 09:55:00|46.51|46.21|46.52|46.22|46.56|46.26|46.49|46.19|178
1723111200000|2024-08-08 10:00:00|46.53|46.23|46.31|46.01|46.53|46.23|46.31|46.01|135
1723111500000|2024-08-08 10:05:00|46.33|46.03|46.39|46.09|46.45|46.15|46.32|46.02|218
1723111800000|2024-08-08 10:10:00|46.41|46.11|46.5|46.2|46.5|46.2|46.36|46.06|150
1723112100000|2024-08-08 10:15:00|46.51|46.21|46.54|46.24|46.59|46.29|46.5|46.2|194
1723112400000|2024-08-08 10:20:00|46.56|46.26|46.56|46.26|46.61|46.31|46.52|46.22|206
1723112700000|2024-08-08 10:25:00|46.55|46.25|46.58|46.28|46.64|46.34|46.53|46.23|203
1723113000000|2024-08-08 10:30:00|46.57|46.27|46.6|46.3|46.61|46.31|46.54|46.24|202
1723113300000|2024-08-08 10:35:00|46.61|46.31|46.51|46.21|46.62|46.32|46.51|46.21|157
1723113600000|2024-08-08 10:40:00|46.52|46.22|46.64|46.34|46.67|46.37|46.52|46.22|122
1723113900000|2024-08-08 10:45:00|46.65|46.35|46.59|46.29|46.68|46.38|46.58|46.28|100
1723114200000|2024-08-08 10:50:00|46.6|46.3|46.65|46.35|46.66|46.36|46.54|46.24|154
1723114500000|2024-08-08 10:55:00|46.66|46.36|46.61|46.31|46.66|46.36|46.59|46.29|82
1723114800000|2024-08-08 11:00:00|46.6|46.3|46.57|46.27|46.62|46.32|46.51|46.21|109
1723115100000|2024-08-08 11:05:00|46.58|46.28|46.59|46.29|46.59|46.29|46.53|46.23|103
1723115400000|2024-08-08 11:10:00|46.6|46.3|46.65|46.35|46.69|46.39|46.6|46.3|140
1723115700000|2024-08-08 11:15:00|46.64|46.34|46.58|46.28|46.65|46.35|46.53|46.23|109
1723116000000|2024-08-08 11:20:00|46.59|46.29|46.59|46.29|46.62|46.32|46.55|46.25|95
1723116300000|2024-08-08 11:25:00|46.6|46.3|46.6|46.3|46.66|46.36|46.59|46.29|128
1723116600000|2024-08-08 11:30:00|46.59|46.29|46.66|46.36|46.67|46.37|46.57|46.27|114
1723116900000|2024-08-08 11:35:00|46.65|46.35|46.65|46.35|46.76|46.46|46.65|46.35|118
1723117200000|2024-08-08 11:40:00|46.64|46.34|46.7|46.4|46.7|46.4|46.64|46.34|82
1723117500000|2024-08-08 11:45:00|46.69|46.39|46.89|46.59|46.92|46.62|46.69|46.39|133
1723117800000|2024-08-08 11:50:00|46.88|46.58|46.73|46.43|46.89|46.59|46.7|46.4|189
1723118100000|2024-08-08 11:55:00|46.72|46.42|46.76|46.46|46.8|46.5|46.72|46.42|196
1723118400000|2024-08-08 12:00:00|46.77|46.47|46.6|46.3|46.77|46.47|46.6|46.3|95
1723118700000|2024-08-08 12:05:00|46.59|46.29|46.56|46.26|46.62|46.32|46.51|46.21|149
1723119000000|2024-08-08 12:10:00|46.55|46.25|46.52|46.22|46.56|46.26|46.51|46.21|85
1723119300000|2024-08-08 12:15:00|46.51|46.21|46.6|46.3|46.62|46.32|46.49|46.19|217
1723119600000|2024-08-08 12:20:00|46.61|46.31|46.57|46.27|46.67|46.37|46.51|46.21|215
1723119900000|2024-08-08 12:25:00|46.58|46.28|46.65|46.35|46.68|46.38|46.57|46.27|195
1723120200000|2024-08-08 12:30:00|46.66|46.36|47.65|47.35|47.71|47.41|46.66|46.36|474
1723120500000|2024-08-08 12:35:00|47.64|47.34|47.4|47.1|47.65|47.35|47.3|47|470
1723120800000|2024-08-08 12:40:00|47.41|47.11|47.24|46.94|47.52|47.22|47.04|46.74|520
1723121100000|2024-08-08 12:45:00|47.23|46.93|47.06|46.76|47.31|47.01|46.98|46.68|533
1723121400000|2024-08-08 12:50:00|47.05|46.75|47.03|46.73|47.11|46.81|46.97|46.67|430
1723121700000|2024-08-08 12:55:00|47.04|46.74|47.15|46.85|47.18|46.88|47|46.7|273
1723122000000|2024-08-08 13:00:00|47.12|46.82|47.23|46.93|47.27|46.97|47.06|46.76|321
1723122300000|2024-08-08 13:05:00|47.22|46.92|47.21|46.91|47.29|46.99|47.17|46.87|338
1723122600000|2024-08-08 13:10:00|47.22|46.92|47.23|46.93|47.31|47.01|47.2|46.9|284
1723122900000|2024-08-08 13:15:00|47.22|46.92|47.4|47.1|47.47|47.17|47.2|46.9|418
1723123200000|2024-08-08 13:20:00|47.39|47.09|47.16|46.86|47.39|47.09|47.06|46.76|346
1723123500000|2024-08-08 13:25:00|47.14|46.84|47.02|46.72|47.27|46.97|47|46.7|242
1723123800000|2024-08-08 13:30:00|47.03|46.73|46.92|46.62|47.08|46.78|46.78|46.48|418
1723124100000|2024-08-08 13:35:00|46.93|46.63|46.88|46.58|47.05|46.75|46.84|46.54|323
1723124400000|2024-08-08 13:40:00|46.89|46.59|46.88|46.58|46.98|46.68|46.8|46.5|355
1723124700000|2024-08-08 13:45:00|46.89|46.59|46.53|46.23|46.97|46.67|46.41|46.11|383
1723125000000|2024-08-08 13:50:00|46.52|46.22|46.68|46.38|46.69|46.39|46.3|46|502
1723125300000|2024-08-08 13:55:00|46.69|46.39|46.77|46.47|46.77|46.47|46.62|46.32|375
1723125600000|2024-08-08 14:00:00|46.76|46.46|46.87|46.57|46.96|46.66|46.69|46.39|386
1723125900000|2024-08-08 14:05:00|46.88|46.58|46.86|46.56|46.94|46.64|46.77|46.47|443
1723126200000|2024-08-08 14:10:00|46.85|46.55|46.98|46.68|46.98|46.68|46.82|46.52|387
1723126500000|2024-08-08 14:15:00|46.97|46.67|46.92|46.62|47.17|46.87|46.91|46.61|442
1723126800000|2024-08-08 14:20:00|46.95|46.65|46.96|46.66|46.99|46.69|46.85|46.55|419
1723127100000|2024-08-08 14:25:00|46.95|46.65|47.21|46.91|47.3|47|46.94|46.64|431
1723127400000|2024-08-08 14:30:00|47.22|46.92|47.31|47.01|47.37|47.07|47.18|46.88|428
1723127700000|2024-08-08 14:35:00|47.3|47|47.31|47.01|47.41|47.11|47.22|46.92|415
1723128000000|2024-08-08 14:40:00|47.32|47.02|47.26|46.96|47.42|47.12|47.25|46.95|355
1723128300000|2024-08-08 14:45:00|47.27|46.97|47.45|47.15|47.52|47.22|47.2|46.9|374
1723128600000|2024-08-08 14:50:00|47.44|47.14|47.4|47.1|47.48|47.18|47.31|47.01|329
1723128900000|2024-08-08 14:55:00|47.41|47.11|47.47|47.17|47.48|47.18|47.36|47.06|376
1723129200000|2024-08-08 15:00:00|47.46|47.16|47.38|47.08|47.47|47.17|47.29|46.99|442
1723129500000|2024-08-08 15:05:00|47.35|47.05|47.42|47.12|47.6|47.3|47.34|47.04|431
1723129800000|2024-08-08 15:10:00|47.43|47.13|47.43|47.13|47.48|47.18|47.29|46.99|471
1723130100000|2024-08-08 15:15:00|47.42|47.12|47.4|47.1|47.46|47.16|47.36|47.06|463
1723130400000|2024-08-08 15:20:00|47.38|47.08|47.43|47.13|47.48|47.18|47.33|47.03|391
1723130700000|2024-08-08 15:25:00|47.44|47.14|47.48|47.18|47.52|47.22|47.43|47.13|280
1723131000000|2024-08-08 15:30:00|47.47|47.17|47.51|47.21|47.58|47.28|47.46|47.16|285
1723131300000|2024-08-08 15:35:00|47.5|47.2|47.46|47.16|47.6|47.3|47.41|47.11|330
1723131600000|2024-08-08 15:40:00|47.44|47.14|47.35|47.05|47.49|47.19|47.33|47.03|261
1723131900000|2024-08-08 15:45:00|47.34|47.04|47.47|47.17|47.49|47.19|47.34|47.04|225
1723132200000|2024-08-08 15:50:00|47.46|47.16|47.47|47.17|47.57|47.27|47.38|47.08|339
1723132500000|2024-08-08 15:55:00|47.46|47.16|47.68|47.38|47.68|47.38|47.46|47.16|233
1723132800000|2024-08-08 16:00:00|47.7|47.4|47.78|47.48|47.99|47.69|47.59|47.29|430
1723133100000|2024-08-08 16:05:00|47.81|47.51|47.82|47.52|47.92|47.62|47.59|47.29|579
1723133400000|2024-08-08 16:10:00|47.79|47.49|48.01|47.71|48.13|47.83|47.79|47.49|436
1723133700000|2024-08-08 16:15:00|48|47.7|47.97|47.67|48.11|47.81|47.85|47.55|511
1723134000000|2024-08-08 16:20:00|47.98|47.68|48.08|47.78|48.08|47.78|47.95|47.65|412
1723134300000|2024-08-08 16:25:00|48.04|47.74|48.07|47.77|48.11|47.81|47.98|47.68|409
1723134600000|2024-08-08 16:30:00|48.06|47.76|48.11|47.81|48.15|47.85|47.99|47.69|381
1723134900000|2024-08-08 16:35:00|48.1|47.8|48.1|47.8|48.1|47.8|47.99|47.69|406
1723135200000|2024-08-08 16:40:00|48.09|47.79|48.01|47.71|48.11|47.81|47.98|47.68|290
1723135500000|2024-08-08 16:45:00|48|47.7|48.01|47.71|48.06|47.76|47.97|47.67|268
1723135800000|2024-08-08 16:50:00|48|47.7|47.91|47.61|48.01|47.71|47.87|47.57|227
1723136100000|2024-08-08 16:55:00|47.9|47.6|47.81|47.51|47.91|47.61|47.78|47.48|38
1723136400000|2024-08-08 17:00:00|47.8|47.5|47.77|47.47|47.88|47.58|47.64|47.34|304
1723136700000|2024-08-08 17:05:00|47.75|47.45|47.76|47.46|47.78|47.48|47.67|47.37|301
1723137000000|2024-08-08 17:10:00|47.74|47.44|47.84|47.54|47.96|47.66|47.74|47.44|304
1723137300000|2024-08-08 17:15:00|47.82|47.52|47.78|47.48|47.87|47.57|47.73|47.43|165
1723137600000|2024-08-08 17:20:00|47.77|47.47|47.74|47.44|47.77|47.47|47.69|47.39|111
1723137900000|2024-08-08 17:25:00|47.75|47.45|47.79|47.49|47.84|47.54|47.73|47.43|143
1723138200000|2024-08-08 17:30:00|47.78|47.48|47.75|47.45|47.79|47.49|47.66|47.36|270
1723138500000|2024-08-08 17:35:00|47.76|47.46|47.68|47.38|47.76|47.46|47.63|47.33|132
1723138800000|2024-08-08 17:40:00|47.69|47.39|47.65|47.35|47.71|47.41|47.64|47.34|123
1723139100000|2024-08-08 17:45:00|47.66|47.36|47.73|47.43|47.75|47.45|47.65|47.35|165
1723139400000|2024-08-08 17:50:00|47.74|47.44|47.73|47.43|47.76|47.46|47.68|47.38|213
1723139700000|2024-08-08 17:55:00|47.74|47.44|47.6|47.3|47.74|47.44|47.59|47.29|68
1723140000000|2024-08-08 18:00:00|47.61|47.31|47.69|47.39|47.69|47.39|47.57|47.27|36
1723140300000|2024-08-08 18:05:00|47.68|47.38|47.69|47.39|47.71|47.41|47.64|47.34|198
1723140600000|2024-08-08 18:10:00|47.68|47.38|47.67|47.37|47.71|47.41|47.59|47.29|112
1723140900000|2024-08-08 18:15:00|47.66|47.36|47.69|47.39|47.75|47.45|47.6|47.3|148
1723141200000|2024-08-08 18:20:00|47.7|47.4|47.63|47.33|47.71|47.41|47.63|47.33|146
1723141500000|2024-08-08 18:25:00|47.64|47.34|47.64|47.34|47.65|47.35|47.57|47.27|170
1723141800000|2024-08-08 18:30:00|47.62|47.32|47.67|47.37|47.69|47.39|47.6|47.3|162
1723142100000|2024-08-08 18:35:00|47.68|47.38|47.63|47.33|47.68|47.38|47.61|47.31|95
1723142400000|2024-08-08 18:40:00|47.62|47.32|47.65|47.35|47.67|47.37|47.58|47.28|74
1723142700000|2024-08-08 18:45:00|47.64|47.34|47.66|47.36|47.69|47.39|47.64|47.34|35
1723143000000|2024-08-08 18:50:00|47.65|47.35|47.64|47.34|47.67|47.37|47.64|47.34|6
1723143300000|2024-08-08 18:55:00|47.63|47.33|47.7|47.4|47.72|47.42|47.63|47.33|85
1723143600000|2024-08-08 19:00:00|47.69|47.39|47.7|47.4|47.72|47.42|47.68|47.38|94
1723143900000|2024-08-08 19:05:00|47.68|47.38|47.88|47.58|47.9|47.6|47.67|47.37|166
1723144200000|2024-08-08 19:10:00|47.87|47.57|47.76|47.46|47.88|47.58|47.75|47.45|172
1723144500000|2024-08-08 19:15:00|47.77|47.47|47.81|47.51|47.83|47.53|47.76|47.46|173
1723144800000|2024-08-08 19:20:00|47.82|47.52|47.76|47.46|47.87|47.57|47.76|47.46|148
1723145100000|2024-08-08 19:25:00|47.77|47.47|47.7|47.4|47.82|47.52|47.7|47.4|84
1723145400000|2024-08-08 19:30:00|47.71|47.41|47.67|47.37|47.72|47.42|47.58|47.28|121
1723145700000|2024-08-08 19:35:00|47.66|47.36|47.68|47.38|47.7|47.4|47.65|47.35|111
1723146000000|2024-08-08 19:40:00|47.69|47.39|47.69|47.39|47.72|47.42|47.67|47.37|86
1723146300000|2024-08-08 19:45:00|47.68|47.38|47.68|47.38|47.71|47.41|47.65|47.35|131
1723146600000|2024-08-08 19:50:00|47.67|47.37|47.6|47.3|47.7|47.4|47.59|47.29|87
1723146900000|2024-08-08 19:55:00|47.59|47.29|47.61|47.31|47.61|47.31|47.54|47.24|55
1723147200000|2024-08-08 20:00:00|47.62|47.32|47.75|47.45|47.77|47.47|47.62|47.32|195
1723147500000|2024-08-08 20:05:00|47.76|47.46|47.75|47.45|47.78|47.48|47.69|47.39|149
1723147800000|2024-08-08 20:10:00|47.74|47.44|47.69|47.39|47.78|47.48|47.69|47.39|88
1723148100000|2024-08-08 20:15:00|47.7|47.4|47.77|47.47|47.77|47.47|47.7|47.4|65
1723148400000|2024-08-08 20:20:00|47.78|47.48|47.75|47.45|47.81|47.51|47.74|47.44|96
1723148700000|2024-08-08 20:25:00|47.74|47.44|47.76|47.46|47.77|47.47|47.7|47.4|71
1723149000000|2024-08-08 20:30:00|47.75|47.45|47.8|47.5|47.81|47.51|47.74|47.44|122
1723149300000|2024-08-08 20:35:00|47.79|47.49|47.78|47.48|47.8|47.5|47.75|47.45|159
1723149600000|2024-08-08 20:40:00|47.77|47.47|47.8|47.5|47.82|47.52|47.76|47.46|114
1723149900000|2024-08-08 20:45:00|47.79|47.49|47.7|47.4|47.8|47.5|47.67|47.37|138
1723150200000|2024-08-08 20:50:00|47.68|47.38|47.73|47.43|47.77|47.47|47.67|47.37|234
1723150500000|2024-08-08 20:55:00|47.72|47.42|47.75|47.45|47.78|47.48|47.71|47.41|126
1723150800000|2024-08-08 21:00:00|47.76|47.46|47.75|47.45|47.78|47.48|47.75|47.45|22
1723151100000|2024-08-08 21:05:00|47.76|47.46|47.79|47.49|47.79|47.49|47.76|47.46|18
1723151400000|2024-08-08 21:10:00|47.8|47.5|47.85|47.55|47.85|47.55|47.75|47.45|42
1723151700000|2024-08-08 21:15:00|47.86|47.56|47.87|47.57|47.87|47.57|47.84|47.54|30
1723152000000|2024-08-08 21:20:00|47.89|47.59|47.88|47.58|47.89|47.59|47.86|47.56|24
1723152300000|2024-08-08 21:25:00|47.87|47.57|47.79|47.49|47.88|47.58|47.77|47.47|54
1723152600000|2024-08-08 21:30:00|47.8|47.5|47.87|47.57|47.9|47.6|47.8|47.5|51
1723152900000|2024-08-08 21:35:00|47.86|47.56|47.84|47.54|47.87|47.57|47.84|47.54|53
1723153200000|2024-08-08 21:40:00|47.83|47.53|48|47.7|48.04|47.74|47.79|47.49|88
1723153500000|2024-08-08 21:45:00|48.01|47.71|48.14|47.84|48.15|47.85|48|47.7|108
1723153800000|2024-08-08 21:50:00|48.15|47.85|48.25|47.95|48.26|47.96|48.14|47.84|53
1723154100000|2024-08-08 21:55:00|48.26|47.96|48.54|48.24|48.6|48.3|48.24|47.94|137
1723154400000|2024-08-08 22:00:00|48.55|48.25|48.36|48.06|48.58|48.28|48.21|47.91|407
1723154700000|2024-08-08 22:05:00|48.37|48.07|48.35|48.05|48.4|48.1|48.21|47.91|407
1723155000000|2024-08-08 22:10:00|48.34|48.04|48.23|47.93|48.39|48.09|48.21|47.91|321
1723155300000|2024-08-08 22:15:00|48.24|47.94|48.28|47.98|48.34|48.04|48.16|47.86|321
1723155600000|2024-08-08 22:20:00|48.29|47.99|48.36|48.06|48.45|48.15|48.24|47.94|358
1723155900000|2024-08-08 22:25:00|48.35|48.05|48.27|47.97|48.41|48.11|48.22|47.92|318
1723156200000|2024-08-08 22:30:00|48.26|47.96|48.39|48.09|48.47|48.17|48.23|47.93|341
1723156500000|2024-08-08 22:35:00|48.4|48.1|48.49|48.19|48.5|48.2|48.32|48.02|373
1723156800000|2024-08-08 22:40:00|48.48|48.18|48.49|48.19|48.59|48.29|48.47|48.17|282
1723157100000|2024-08-08 22:45:00|48.5|48.2|48.61|48.31|48.65|48.35|48.43|48.13|310
1723157400000|2024-08-08 22:50:00|48.6|48.3|48.78|48.48|48.86|48.56|48.6|48.3|404
1723157700000|2024-08-08 22:55:00|48.77|48.47|48.97|48.67|49.07|48.77|48.66|48.36|485
1723158000000|2024-08-08 23:00:00|48.96|48.66|48.77|48.47|49.09|48.79|48.76|48.46|474
1723158300000|2024-08-08 23:05:00|48.78|48.48|48.94|48.64|48.97|48.67|48.69|48.39|323
1723158600000|2024-08-08 23:10:00|48.95|48.65|49.05|48.75|49.17|48.87|48.92|48.62|311
1723158900000|2024-08-08 23:15:00|49.04|48.74|48.95|48.65|49.08|48.78|48.87|48.57|460
1723159200000|2024-08-08 23:20:00|48.98|48.68|48.98|48.68|49.06|48.76|48.95|48.65|346
1723159500000|2024-08-08 23:25:00|48.97|48.67|48.98|48.68|48.99|48.69|48.77|48.47|316
1723159800000|2024-08-08 23:30:00|48.97|48.67|49.09|48.79|49.16|48.86|48.85|48.55|417
1723160100000|2024-08-08 23:35:00|49.1|48.8|49.15|48.85|49.16|48.86|49.02|48.72|392
1723160400000|2024-08-08 23:40:00|49.17|48.87|49.16|48.86|49.37|49.07|49.12|48.82|364
1723160700000|2024-08-08 23:45:00|49.14|48.84|48.98|48.68|49.16|48.86|48.94|48.64|443
1723161000000|2024-08-08 23:50:00|48.97|48.67|49.13|48.83|49.15|48.85|48.97|48.67|410
1723161300000|2024-08-08 23:55:00|49.11|48.81|49.05|48.75|49.14|48.84|48.92|48.62|317
1723161600000|2024-08-09 00:00:00|49.04|48.74|48.94|48.64|49.06|48.76|48.81|48.51|382
1723161900000|2024-08-09 00:05:00|48.95|48.65|48.73|48.43|48.95|48.65|48.68|48.38|308
1723162200000|2024-08-09 00:10:00|48.72|48.42|48.82|48.52|48.84|48.54|48.58|48.28|299
1723162500000|2024-08-09 00:15:00|48.83|48.53|48.9|48.6|48.95|48.65|48.72|48.42|465
1723162800000|2024-08-09 00:20:00|48.89|48.59|48.73|48.43|48.89|48.59|48.71|48.41|404
1723163100000|2024-08-09 00:25:00|48.74|48.44|48.85|48.55|48.86|48.56|48.67|48.37|363
1723163400000|2024-08-09 00:30:00|48.84|48.54|48.93|48.63|48.95|48.65|48.78|48.48|393
1723163700000|2024-08-09 00:35:00|48.95|48.65|48.86|48.56|48.95|48.65|48.79|48.49|321
1723164000000|2024-08-09 00:40:00|48.87|48.57|48.77|48.47|48.88|48.58|48.67|48.37|357
1723164300000|2024-08-09 00:45:00|48.78|48.48|48.88|48.58|48.88|48.58|48.71|48.41|333
1723164600000|2024-08-09 00:50:00|48.87|48.57|48.67|48.37|48.89|48.59|48.66|48.36|253
1723164900000|2024-08-09 00:55:00|48.68|48.38|48.56|48.26|48.68|48.38|48.35|48.05|330
1723165200000|2024-08-09 01:00:00|48.57|48.27|48.43|48.13|48.59|48.29|48.41|48.11|387
1723165500000|2024-08-09 01:05:00|48.42|48.12|48.46|48.16|48.54|48.24|48.37|48.07|298
1723165800000|2024-08-09 01:10:00|48.45|48.15|48.62|48.32|48.63|48.33|48.44|48.14|231
1723166100000|2024-08-09 01:15:00|48.61|48.31|48.47|48.17|48.63|48.33|48.45|48.15|218
1723166400000|2024-08-09 01:20:00|48.48|48.18|48.51|48.21|48.54|48.24|48.45|48.15|286
1723166700000|2024-08-09 01:25:00|48.5|48.2|48.46|48.16|48.55|48.25|48.45|48.15|179
1723167000000|2024-08-09 01:30:00|48.47|48.17|48.43|48.13|48.51|48.21|48.37|48.07|280
1723167300000|2024-08-09 01:35:00|48.42|48.12|48.43|48.13|48.45|48.15|48.4|48.1|290
1723167600000|2024-08-09 01:40:00|48.42|48.12|48.43|48.13|48.44|48.14|48.37|48.07|251
1723167900000|2024-08-09 01:45:00|48.42|48.12|48.36|48.06|48.49|48.19|48.36|48.06|187
1723168200000|2024-08-09 01:50:00|48.37|48.07|48.37|48.07|48.45|48.15|48.33|48.03|164
1723168500000|2024-08-09 01:55:00|48.38|48.08|48.34|48.04|48.38|48.08|48.33|48.03|65
1723168800000|2024-08-09 02:00:00|48.35|48.05|48.33|48.03|48.36|48.06|48.22|47.92|225
1723169100000|2024-08-09 02:05:00|48.34|48.04|48.44|48.14|48.51|48.21|48.34|48.04|232
1723169400000|2024-08-09 02:10:00|48.43|48.13|48.32|48.02|48.45|48.15|48.28|47.98|172
1723169700000|2024-08-09 02:15:00|48.33|48.03|48.32|48.02|48.36|48.06|48.25|47.95|220
1723170000000|2024-08-09 02:20:00|48.33|48.03|48.28|47.98|48.34|48.04|48.26|47.96|213
1723170300000|2024-08-09 02:25:00|48.29|47.99|48.32|48.02|48.35|48.05|48.27|47.97|220
1723170600000|2024-08-09 02:30:00|48.33|48.03|48.34|48.04|48.34|48.04|48.27|47.97|179
1723170900000|2024-08-09 02:35:00|48.33|48.03|48.36|48.06|48.38|48.08|48.32|48.02|112
1723171200000|2024-08-09 02:40:00|48.35|48.05|48.3|48|48.37|48.07|48.3|48|208
1723171500000|2024-08-09 02:45:00|48.31|48.01|48.34|48.04|48.43|48.13|48.31|48.01|175
1723171800000|2024-08-09 02:50:00|48.35|48.05|48.27|47.97|48.44|48.14|48.26|47.96|120
1723172100000|2024-08-09 02:55:00|48.26|47.96|48.24|47.94|48.28|47.98|48.19|47.89|93
1723172400000|2024-08-09 03:00:00|48.23|47.93|48.26|47.96|48.34|48.04|48.19|47.89|133
1723172700000|2024-08-09 03:05:00|48.25|47.95|48.34|48.04|48.36|48.06|48.25|47.95|123
1723173000000|2024-08-09 03:10:00|48.33|48.03|48.38|48.08|48.42|48.12|48.32|48.02|102
1723173300000|2024-08-09 03:15:00|48.37|48.07|48.39|48.09|48.45|48.15|48.34|48.04|109
1723173600000|2024-08-09 03:20:00|48.4|48.1|48.39|48.09|48.46|48.16|48.38|48.08|87
1723173900000|2024-08-09 03:25:00|48.38|48.08|48.34|48.04|48.39|48.09|48.29|47.99|126
1723174200000|2024-08-09 03:30:00|48.35|48.05|48.27|47.97|48.37|48.07|48.26|47.96|223
1723174500000|2024-08-09 03:35:00|48.26|47.96|48.27|47.97|48.27|47.97|48.16|47.86|142
1723174800000|2024-08-09 03:40:00|48.26|47.96|48.24|47.94|48.27|47.97|48.18|47.88|153
1723175100000|2024-08-09 03:45:00|48.23|47.93|48.18|47.88|48.25|47.95|48.17|47.87|252
1723175400000|2024-08-09 03:50:00|48.17|47.87|48.24|47.94|48.27|47.97|48.17|47.87|163
1723175700000|2024-08-09 03:55:00|48.25|47.95|48.23|47.93|48.26|47.96|48.22|47.92|116
1723176000000|2024-08-09 04:00:00|48.22|47.92|48.16|47.86|48.26|47.96|48.14|47.84|144
1723176300000|2024-08-09 04:05:00|48.15|47.85|48.23|47.93|48.26|47.96|48.14|47.84|133
1723176600000|2024-08-09 04:10:00|48.21|47.91|48.06|47.76|48.25|47.95|48.04|47.74|90
1723176900000|2024-08-09 04:15:00|48.05|47.75|48.06|47.76|48.08|47.78|47.97|47.67|169
1723177200000|2024-08-09 04:20:00|48.05|47.75|47.95|47.65|48.05|47.75|47.94|47.64|47
1723177500000|2024-08-09 04:25:00|47.96|47.66|47.87|47.57|47.96|47.66|47.87|47.57|38
1723177800000|2024-08-09 04:30:00|47.86|47.56|47.97|47.67|48.01|47.71|47.82|47.52|145
1723178100000|2024-08-09 04:35:00|47.98|47.68|47.91|47.61|48.01|47.71|47.89|47.59|121
1723178400000|2024-08-09 04:40:00|47.94|47.64|47.85|47.55|47.96|47.66|47.79|47.49|152
1723178700000|2024-08-09 04:45:00|47.86|47.56|47.79|47.49|47.86|47.56|47.75|47.45|92
1723179000000|2024-08-09 04:50:00|47.78|47.48|47.64|47.34|47.79|47.49|47.63|47.33|116
1723179300000|2024-08-09 04:55:00|47.63|47.33|47.55|47.25|47.66|47.36|47.54|47.24|69
1723179600000|2024-08-09 05:00:00|47.56|47.26|47.47|47.17|47.66|47.36|47.46|47.16|142
1723179900000|2024-08-09 05:05:00|47.46|47.16|47.67|47.37|47.69|47.39|47.46|47.16|156
1723180200000|2024-08-09 05:10:00|47.68|47.38|47.89|47.59|47.9|47.6|47.68|47.38|114
1723180500000|2024-08-09 05:15:00|47.88|47.58|47.91|47.61|47.92|47.62|47.87|47.57|78
1723180800000|2024-08-09 05:20:00|47.9|47.6|47.88|47.58|47.97|47.67|47.86|47.56|189
1723181100000|2024-08-09 05:25:00|47.87|47.57|47.79|47.49|47.88|47.58|47.75|47.45|197
1723181400000|2024-08-09 05:30:00|47.78|47.48|47.87|47.57|47.9|47.6|47.78|47.48|192
1723181700000|2024-08-09 05:35:00|47.86|47.56|47.87|47.57|47.88|47.58|47.78|47.48|141
1723182000000|2024-08-09 05:40:00|47.88|47.58|48|47.7|48|47.7|47.85|47.55|148
1723182300000|2024-08-09 05:45:00|47.99|47.69|48|47.7|48|47.7|47.91|47.61|84
1723182600000|2024-08-09 05:50:00|48.01|47.71|47.99|47.69|48.01|47.71|47.9|47.6|101
1723182900000|2024-08-09 05:55:00|48|47.7|48|47.7|48.02|47.72|47.98|47.68|63
1723183200000|2024-08-09 06:00:00|48.01|47.71|47.92|47.62|48.02|47.72|47.87|47.57|188
1723183500000|2024-08-09 06:05:00|47.91|47.61|47.84|47.54|47.99|47.69|47.83|47.53|159
1723183800000|2024-08-09 06:10:00|47.83|47.53|47.92|47.62|47.96|47.66|47.83|47.53|83
1723184100000|2024-08-09 06:15:00|47.93|47.63|47.87|47.57|47.95|47.65|47.83|47.53|229
1723184400000|2024-08-09 06:20:00|47.86|47.56|47.9|47.6|47.96|47.66|47.86|47.56|126
1723184700000|2024-08-09 06:25:00|47.91|47.61|47.86|47.56|47.91|47.61|47.82|47.52|194
1723185000000|2024-08-09 06:30:00|47.85|47.55|47.95|47.65|47.96|47.66|47.84|47.54|158
1723185300000|2024-08-09 06:35:00|47.96|47.66|48.01|47.71|48.07|47.77|47.93|47.63|180
1723185600000|2024-08-09 06:40:00|48|47.7|47.99|47.69|48.02|47.72|47.95|47.65|161
1723185900000|2024-08-09 06:45:00|47.98|47.68|47.88|47.58|47.99|47.69|47.8|47.5|139
1723186200000|2024-08-09 06:50:00|47.87|47.57|47.81|47.51|47.88|47.58|47.8|47.5|181
1723186500000|2024-08-09 06:55:00|47.8|47.5|47.81|47.51|47.86|47.56|47.79|47.49|149
1723186800000|2024-08-09 07:00:00|47.8|47.5|47.9|47.6|47.92|47.62|47.79|47.49|162
1723187100000|2024-08-09 07:05:00|47.91|47.61|47.9|47.6|47.95|47.65|47.88|47.58|108
1723187400000|2024-08-09 07:10:00|47.89|47.59|47.91|47.61|47.95|47.65|47.89|47.59|76
1723187700000|2024-08-09 07:15:00|47.9|47.6|47.99|47.69|47.99|47.69|47.9|47.6|154
1723188000000|2024-08-09 07:20:00|47.98|47.68|47.9|47.6|47.98|47.68|47.89|47.59|125
1723188300000|2024-08-09 07:25:00|47.91|47.61|47.89|47.59|47.91|47.61|47.86|47.56|73
1723188600000|2024-08-09 07:30:00|47.9|47.6|47.88|47.58|47.98|47.68|47.85|47.55|144
1723188900000|2024-08-09 07:35:00|47.89|47.59|47.81|47.51|47.9|47.6|47.79|47.49|201
1723189200000|2024-08-09 07:40:00|47.82|47.52|47.9|47.6|47.91|47.61|47.8|47.5|185
1723189500000|2024-08-09 07:45:00|47.91|47.61|47.96|47.66|47.99|47.69|47.87|47.57|224
1723189800000|2024-08-09 07:50:00|47.95|47.65|47.87|47.57|47.96|47.66|47.87|47.57|125
1723190100000|2024-08-09 07:55:00|47.86|47.56|47.89|47.59|47.92|47.62|47.81|47.51|177
1723190400000|2024-08-09 08:00:00|47.88|47.58|47.92|47.62|47.92|47.62|47.87|47.57|139
1723190700000|2024-08-09 08:05:00|47.91|47.61|47.9|47.6|47.91|47.61|47.81|47.51|157
1723191000000|2024-08-09 08:10:00|47.88|47.58|47.9|47.6|47.91|47.61|47.8|47.5|197
1723191300000|2024-08-09 08:15:00|47.89|47.59|47.99|47.69|48.01|47.71|47.86|47.56|254
1723191600000|2024-08-09 08:20:00|48|47.7|48.01|47.71|48.02|47.72|47.97|47.67|120
1723191900000|2024-08-09 08:25:00|48|47.7|47.99|47.69|48.02|47.72|47.98|47.68|145
1723192200000|2024-08-09 08:30:00|47.98|47.68|48.1|47.8|48.11|47.81|47.97|47.67|176
1723192500000|2024-08-09 08:35:00|48.09|47.79|48.08|47.78|48.12|47.82|48.06|47.76|185
1723192800000|2024-08-09 08:40:00|48.07|47.77|48.18|47.88|48.21|47.91|48|47.7|209
1723193100000|2024-08-09 08:45:00|48.19|47.89|48.22|47.92|48.28|47.98|48.18|47.88|77
1723193400000|2024-08-09 08:50:00|48.21|47.91|48.18|47.88|48.26|47.96|48.18|47.88|154
1723193700000|2024-08-09 08:55:00|48.19|47.89|48.19|47.89|48.22|47.92|48.16|47.86|161
1723194000000|2024-08-09 09:00:00|48.2|47.9|48.21|47.91|48.22|47.92|48.19|47.89|104
1723194300000|2024-08-09 09:05:00|48.2|47.9|48.29|47.99|48.29|47.99|48.2|47.9|53
1723194600000|2024-08-09 09:10:00|48.26|47.96|48.19|47.89|48.29|47.99|48.18|47.88|108
1723194900000|2024-08-09 09:15:00|48.18|47.88|48.17|47.87|48.22|47.92|48.17|47.87|86
1723195200000|2024-08-09 09:20:00|48.16|47.86|48.07|47.77|48.17|47.87|48.06|47.76|153
1723195500000|2024-08-09 09:25:00|48.08|47.78|48.09|47.79|48.17|47.87|48.06|47.76|217
1723195800000|2024-08-09 09:30:00|48.1|47.8|47.93|47.63|48.1|47.8|47.93|47.63|155
1723196100000|2024-08-09 09:35:00|47.96|47.66|47.84|47.54|47.97|47.67|47.83|47.53|191
1723196400000|2024-08-09 09:40:00|47.83|47.53|47.76|47.46|47.85|47.55|47.73|47.43|181
1723196700000|2024-08-09 09:45:00|47.75|47.45|47.84|47.54|47.85|47.55|47.75|47.45|114
1723197000000|2024-08-09 09:50:00|47.83|47.53|47.86|47.56|47.89|47.59|47.82|47.52|148
1723197300000|2024-08-09 09:55:00|47.85|47.55|47.75|47.45|47.86|47.56|47.64|47.34|180
1723197600000|2024-08-09 10:00:00|47.74|47.44|47.7|47.4|47.77|47.47|47.68|47.38|271
1723197900000|2024-08-09 10:05:00|47.71|47.41|47.75|47.45|47.76|47.46|47.7|47.4|131
1723198200000|2024-08-09 10:10:00|47.76|47.46|47.79|47.49|47.82|47.52|47.74|47.44|103
1723198500000|2024-08-09 10:15:00|47.8|47.5|47.68|47.38|47.85|47.55|47.68|47.38|101
1723198800000|2024-08-09 10:20:00|47.67|47.37|47.53|47.23|47.69|47.39|47.31|47.01|366
1723199100000|2024-08-09 10:25:00|47.55|47.25|47.71|47.41|47.72|47.42|47.51|47.21|315
1723199400000|2024-08-09 10:30:00|47.72|47.42|47.68|47.38|47.77|47.47|47.57|47.27|289
1723199700000|2024-08-09 10:35:00|47.69|47.39|47.59|47.29|47.7|47.4|47.53|47.23|235
1723200000000|2024-08-09 10:40:00|47.6|47.3|47.5|47.2|47.62|47.32|47.44|47.14|233
1723200300000|2024-08-09 10:45:00|47.51|47.21|47.57|47.27|47.64|47.34|47.46|47.16|273
1723200600000|2024-08-09 10:50:00|47.58|47.28|47.64|47.34|47.66|47.36|47.55|47.25|217
1723200900000|2024-08-09 10:55:00|47.63|47.33|47.64|47.34|47.67|47.37|47.6|47.3|115
1723201200000|2024-08-09 11:00:00|47.63|47.33|47.66|47.36|47.69|47.39|47.57|47.27|171
1723201500000|2024-08-09 11:05:00|47.67|47.37|47.56|47.26|47.67|47.37|47.56|47.26|87
1723201800000|2024-08-09 11:10:00|47.57|47.27|47.55|47.25|47.58|47.28|47.54|47.24|107
1723202100000|2024-08-09 11:15:00|47.52|47.22|47.59|47.29|47.67|47.37|47.49|47.19|107
1723202400000|2024-08-09 11:20:00|47.58|47.28|47.66|47.36|47.69|47.39|47.57|47.27|125
1723202700000|2024-08-09 11:25:00|47.65|47.35|47.5|47.2|47.66|47.36|47.46|47.16|199
1723203000000|2024-08-09 11:30:00|47.49|47.19|47.55|47.25|47.57|47.27|47.46|47.16|226
1723203300000|2024-08-09 11:35:00|47.56|47.26|47.65|47.35|47.65|47.35|47.55|47.25|208
1723203600000|2024-08-09 11:40:00|47.64|47.34|47.58|47.28|47.65|47.35|47.57|47.27|199
1723203900000|2024-08-09 11:45:00|47.59|47.29|47.59|47.29|47.66|47.36|47.57|47.27|208
1723204200000|2024-08-09 11:50:00|47.6|47.3|47.67|47.37|47.68|47.38|47.58|47.28|137
1723204500000|2024-08-09 11:55:00|47.66|47.36|47.64|47.34|47.71|47.41|47.64|47.34|54
1723204800000|2024-08-09 12:00:00|47.65|47.35|47.57|47.27|47.65|47.35|47.57|47.27|178
1723205100000|2024-08-09 12:05:00|47.58|47.28|47.66|47.36|47.7|47.4|47.57|47.27|179
1723205400000|2024-08-09 12:10:00|47.65|47.35|47.57|47.27|47.7|47.4|47.57|47.27|140
1723205700000|2024-08-09 12:15:00|47.58|47.28|47.75|47.45|47.77|47.47|47.57|47.27|260
1723206000000|2024-08-09 12:20:00|47.74|47.44|47.56|47.26|47.74|47.44|47.5|47.2|255
1723206300000|2024-08-09 12:25:00|47.57|47.27|47.5|47.2|47.6|47.3|47.48|47.18|298
1723206600000|2024-08-09 12:30:00|47.51|47.21|47.42|47.12|47.57|47.27|47.4|47.1|221
1723206900000|2024-08-09 12:35:00|47.41|47.11|47.45|47.15|47.49|47.19|47.31|47.01|299
1723207200000|2024-08-09 12:40:00|47.46|47.16|47.46|47.16|47.53|47.23|47.37|47.07|133
1723207500000|2024-08-09 12:45:00|47.47|47.17|47.45|47.15|47.53|47.23|47.44|47.14|228
1723207800000|2024-08-09 12:50:00|47.43|47.13|47.41|47.11|47.47|47.17|47.27|46.97|262
1723208100000|2024-08-09 12:55:00|47.42|47.12|47.47|47.17|47.54|47.24|47.42|47.12|183
1723208400000|2024-08-09 13:00:00|47.48|47.18|47.49|47.19|47.52|47.22|47.39|47.09|246
1723208700000|2024-08-09 13:05:00|47.5|47.2|47.54|47.24|47.58|47.28|47.49|47.19|219
1723209000000|2024-08-09 13:10:00|47.53|47.23|47.47|47.17|47.55|47.25|47.44|47.14|229
1723209300000|2024-08-09 13:15:00|47.46|47.16|47.38|47.08|47.46|47.16|47.29|46.99|262
1723209600000|2024-08-09 13:20:00|47.37|47.07|47.26|46.96|47.39|47.09|47.2|46.9|303
1723209900000|2024-08-09 13:25:00|47.27|46.97|47.39|47.09|47.41|47.11|47.27|46.97|268
1723210200000|2024-08-09 13:30:00|47.4|47.1|47.16|46.86|47.46|47.16|47.12|46.82|443
1723210500000|2024-08-09 13:35:00|47.17|46.87|47.19|46.89|47.21|46.91|46.98|46.68|435
1723210800000|2024-08-09 13:40:00|47.18|46.88|47.11|46.81|47.28|46.98|47.07|46.77|372
1723211100000|2024-08-09 13:45:00|47.1|46.8|47.27|46.97|47.27|46.97|47.08|46.78|314
1723211400000|2024-08-09 13:50:00|47.25|46.95|47.31|47.01|47.4|47.1|47.2|46.9|341
1723211700000|2024-08-09 13:55:00|47.32|47.02|47.38|47.08|47.4|47.1|47.28|46.98|366
1723212000000|2024-08-09 14:00:00|47.39|47.09|47.88|47.58|47.89|47.59|47.36|47.06|281
1723212300000|2024-08-09 14:05:00|47.89|47.59|47.58|47.28|47.96|47.66|47.47|47.17|384
1723212600000|2024-08-09 14:10:00|47.6|47.3|47.78|47.48|47.91|47.61|47.58|47.28|343
1723212900000|2024-08-09 14:15:00|47.79|47.49|47.41|47.11|47.79|47.49|47.41|47.11|296
1723213200000|2024-08-09 14:20:00|47.42|47.12|47.4|47.1|47.49|47.19|47.33|47.03|404
1723213500000|2024-08-09 14:25:00|47.39|47.09|47.27|46.97|47.49|47.19|47.23|46.93|333
1723213800000|2024-08-09 14:30:00|47.25|46.95|47|46.7|47.31|47.01|46.82|46.52|402
1723214100000|2024-08-09 14:35:00|47.01|46.71|46.93|46.63|47.02|46.72|46.79|46.49|338
1723214400000|2024-08-09 14:40:00|46.94|46.64|47.03|46.73|47.08|46.78|46.92|46.62|331
1723214700000|2024-08-09 14:45:00|47.02|46.72|47.39|47.09|47.46|47.16|47.02|46.72|354
1723215000000|2024-08-09 14:50:00|47.4|47.1|47.47|47.17|47.55|47.25|47.3|47|362
1723215300000|2024-08-09 14:55:00|47.48|47.18|47.38|47.08|47.51|47.21|47.37|47.07|215
1723215600000|2024-08-09 15:00:00|47.37|47.07|47.56|47.26|47.56|47.26|47.35|47.05|302
1723215900000|2024-08-09 15:05:00|47.54|47.24|47.4|47.1|47.56|47.26|47.35|47.05|293
1723216200000|2024-08-09 15:10:00|47.41|47.11|47.35|47.05|47.41|47.11|47.25|46.95|399
1723216500000|2024-08-09 15:15:00|47.36|47.06|47.39|47.09|47.54|47.24|47.35|47.05|267
1723216800000|2024-08-09 15:20:00|47.4|47.1|47.39|47.09|47.44|47.14|47.29|46.99|327
1723217100000|2024-08-09 15:25:00|47.4|47.1|47.25|46.95|47.43|47.13|47.25|46.95|298
1723217400000|2024-08-09 15:30:00|47.26|46.96|47.39|47.09|47.4|47.1|47.25|46.95|230
1723217700000|2024-08-09 15:35:00|47.38|47.08|47.16|46.86|47.4|47.1|47.07|46.77|304
1723218000000|2024-08-09 15:40:00|47.17|46.87|47.2|46.9|47.25|46.95|47.1|46.8|311
1723218300000|2024-08-09 15:45:00|47.19|46.89|47.16|46.86|47.25|46.95|47.13|46.83|184
1723218600000|2024-08-09 15:50:00|47.17|46.87|47.08|46.78|47.17|46.87|47.04|46.74|204
1723218900000|2024-08-09 15:55:00|47.07|46.77|47.04|46.74|47.1|46.8|47.02|46.72|207
1723219200000|2024-08-09 16:00:00|47.05|46.75|47.07|46.77|47.2|46.9|46.97|46.67|256
1723219500000|2024-08-09 16:05:00|47.09|46.79|47.29|46.99|47.29|46.99|47.08|46.78|248
1723219800000|2024-08-09 16:10:00|47.28|46.98|47.4|47.1|47.42|47.12|47.27|46.97|195
1723220100000|2024-08-09 16:15:00|47.41|47.11|47.44|47.14|47.5|47.2|47.39|47.09|148
1723220400000|2024-08-09 16:20:00|47.42|47.12|47.3|47|47.5|47.2|47.28|46.98|249
1723220700000|2024-08-09 16:25:00|47.29|46.99|47.59|47.29|47.59|47.29|47.29|46.99|223
1723221000000|2024-08-09 16:30:00|47.61|47.31|47.51|47.21|47.71|47.41|47.5|47.2|233
1723221300000|2024-08-09 16:35:00|47.5|47.2|47.56|47.26|47.61|47.31|47.46|47.16|256
1723221600000|2024-08-09 16:40:00|47.55|47.25|47.37|47.07|47.57|47.27|47.36|47.06|184
1723221900000|2024-08-09 16:45:00|47.35|47.05|47.39|47.09|47.41|47.11|47.29|46.99|164
1723222200000|2024-08-09 16:50:00|47.38|47.08|47.41|47.11|47.43|47.13|47.35|47.05|218
1723222500000|2024-08-09 16:55:00|47.42|47.12|47.49|47.19|47.49|47.19|47.41|47.11|165
1723222800000|2024-08-09 17:00:00|47.5|47.2|47.42|47.12|47.51|47.21|47.4|47.1|157
1723223100000|2024-08-09 17:05:00|47.43|47.13|47.5|47.2|47.53|47.23|47.4|47.1|213
1723223400000|2024-08-09 17:10:00|47.51|47.21|47.68|47.38|47.69|47.39|47.51|47.21|191
1723223700000|2024-08-09 17:15:00|47.67|47.37|47.67|47.37|47.84|47.54|47.66|47.36|307
1723224000000|2024-08-09 17:20:00|47.69|47.39|47.6|47.3|47.7|47.4|47.53|47.23|315
1723224300000|2024-08-09 17:25:00|47.59|47.29|47.67|47.37|47.67|47.37|47.57|47.27|176
1723224600000|2024-08-09 17:30:00|47.66|47.36|47.7|47.4|47.79|47.49|47.66|47.36|288
1723224900000|2024-08-09 17:35:00|47.71|47.41|47.7|47.4|47.73|47.43|47.67|47.37|206
1723225200000|2024-08-09 17:40:00|47.69|47.39|47.52|47.22|47.71|47.41|47.5|47.2|225
1723225500000|2024-08-09 17:45:00|47.51|47.21|47.52|47.22|47.58|47.28|47.48|47.18|159
1723225800000|2024-08-09 17:50:00|47.53|47.23|47.53|47.23|47.61|47.31|47.42|47.12|283
1723226100000|2024-08-09 17:55:00|47.52|47.22|47.53|47.23|47.6|47.3|47.51|47.21|319
1723226400000|2024-08-09 18:00:00|47.52|47.22|47.58|47.28|47.6|47.3|47.5|47.2|246
1723226700000|2024-08-09 18:05:00|47.59|47.29|47.6|47.3|47.63|47.33|47.57|47.27|264
1723227000000|2024-08-09 18:10:00|47.61|47.31|47.51|47.21|47.61|47.31|47.47|47.17|236
1723227300000|2024-08-09 18:15:00|47.5|47.2|47.47|47.17|47.59|47.29|47.41|47.11|216
1723227600000|2024-08-09 18:20:00|47.46|47.16|47.39|47.09|47.48|47.18|47.37|47.07|188
1723227900000|2024-08-09 18:25:00|47.38|47.08|47.49|47.19|47.53|47.23|47.36|47.06|205
1723228200000|2024-08-09 18:30:00|47.5|47.2|47.5|47.2|47.52|47.22|47.48|47.18|85
1723228500000|2024-08-09 18:35:00|47.51|47.21|47.51|47.21|47.58|47.28|47.41|47.11|184
1723228800000|2024-08-09 18:40:00|47.5|47.2|47.51|47.21|47.56|47.26|47.48|47.18|93
1723229100000|2024-08-09 18:45:00|47.52|47.22|47.57|47.27|47.68|47.38|47.52|47.22|244
1723229400000|2024-08-09 18:50:00|47.56|47.26|47.6|47.3|47.66|47.36|47.51|47.21|199
1723229700000|2024-08-09 18:55:00|47.59|47.29|47.62|47.32|47.67|47.37|47.56|47.26|128
1723230000000|2024-08-09 19:00:00|47.61|47.31|47.6|47.3|47.62|47.32|47.57|47.27|155
1723230300000|2024-08-09 19:05:00|47.59|47.29|47.52|47.22|47.6|47.3|47.49|47.19|226
1723230600000|2024-08-09 19:10:00|47.51|47.21|47.6|47.3|47.62|47.32|47.48|47.18|167
1723230900000|2024-08-09 19:15:00|47.61|47.31|47.72|47.42|47.77|47.47|47.6|47.3|141
1723231200000|2024-08-09 19:20:00|47.71|47.41|47.59|47.29|47.71|47.41|47.57|47.27|168
1723231500000|2024-08-09 19:25:00|47.6|47.3|47.57|47.27|47.67|47.37|47.56|47.26|151
1723231800000|2024-08-09 19:30:00|47.56|47.26|47.58|47.28|47.65|47.35|47.55|47.25|154
1723232100000|2024-08-09 19:35:00|47.59|47.29|47.65|47.35|47.67|47.37|47.58|47.28|187
1723232400000|2024-08-09 19:40:00|47.64|47.34|47.59|47.29|47.68|47.38|47.56|47.26|195
1723232700000|2024-08-09 19:45:00|47.58|47.28|47.63|47.33|47.69|47.39|47.58|47.28|279
1723233000000|2024-08-09 19:50:00|47.64|47.34|47.6|47.3|47.66|47.36|47.57|47.27|190
1723233300000|2024-08-09 19:55:00|47.59|47.29|47.64|47.34|47.67|47.37|47.57|47.27|236
1723233600000|2024-08-09 20:00:00|47.65|47.35|47.55|47.25|47.66|47.36|47.53|47.23|206
1723233900000|2024-08-09 20:05:00|47.56|47.26|47.49|47.19|47.57|47.27|47.45|47.15|93
1723234200000|2024-08-09 20:10:00|47.5|47.2|47.48|47.18|47.5|47.2|47.46|47.16|59
1723234500000|2024-08-09 20:15:00|47.47|47.17|47.48|47.18|47.67|47.37|47.46|47.16|142
1723234800000|2024-08-09 20:20:00|47.49|47.19|47.37|47.07|47.49|47.19|47.36|47.06|72
1723235100000|2024-08-09 20:25:00|47.36|47.06|47.47|47.17|47.49|47.19|47.36|47.06|94
1723235400000|2024-08-09 20:30:00|47.46|47.16|47.65|47.35|47.67|47.37|47.46|47.16|148
1723235700000|2024-08-09 20:35:00|47.64|47.34|47.55|47.25|47.68|47.38|47.54|47.24|116
1723236000000|2024-08-09 20:40:00|47.52|47.22|47.51|47.21|47.58|47.28|47.48|47.18|156
1723236300000|2024-08-09 20:45:00|47.53|47.23|47.49|47.19|47.58|47.28|47.48|47.18|88
1723236600000|2024-08-09 20:50:00|47.48|47.18|47.57|47.27|47.59|47.29|47.46|47.16|64
1723236900000|2024-08-09 20:55:00|47.56|47.26|47.55|47.25|47.59|47.29|47.48|47.18|72
1723273200000|2024-08-10 07:00:00|47.98|47.68|48.01|47.71|48.1|47.8|47.92|47.62|85
1723273500000|2024-08-10 07:05:00|48.02|47.72|47.99|47.69|48.07|47.77|47.98|47.68|71
1723273800000|2024-08-10 07:10:00|47.98|47.68|48.08|47.78|48.08|47.78|47.96|47.66|100
1723274100000|2024-08-10 07:15:00|48.07|47.77|48.06|47.76|48.09|47.79|47.99|47.69|93
1723274400000|2024-08-10 07:20:00|48.07|47.77|48.07|47.77|48.12|47.82|48.02|47.72|139
1723274700000|2024-08-10 07:25:00|48.06|47.76|48|47.7|48.07|47.77|47.98|47.68|92
1723275000000|2024-08-10 07:30:00|48.01|47.71|47.98|47.68|48.01|47.71|47.96|47.66|59
1723275300000|2024-08-10 07:35:00|47.97|47.67|48|47.7|48.01|47.71|47.91|47.61|135
1723275600000|2024-08-10 07:40:00|47.99|47.69|47.97|47.67|48|47.7|47.96|47.66|89
1723275900000|2024-08-10 07:45:00|47.98|47.68|48.05|47.75|48.08|47.78|47.97|47.67|149
1723276200000|2024-08-10 07:50:00|48.04|47.74|48.07|47.77|48.1|47.8|48|47.7|85
1723276500000|2024-08-10 07:55:00|48.06|47.76|48.04|47.74|48.09|47.79|48|47.7|95
1723276800000|2024-08-10 08:00:00|48.05|47.75|48.07|47.77|48.12|47.82|48.05|47.75|151
1723277100000|2024-08-10 08:05:00|48.06|47.76|48.03|47.73|48.09|47.79|48.01|47.71|138
1723277400000|2024-08-10 08:10:00|48.04|47.74|48.01|47.71|48.05|47.75|47.99|47.69|56
1723277700000|2024-08-10 08:15:00|48|47.7|48.01|47.71|48.02|47.72|47.97|47.67|104
1723278000000|2024-08-10 08:20:00|48|47.7|48.07|47.77|48.09|47.79|48|47.7|66
1723278300000|2024-08-10 08:25:00|48.08|47.78|48.12|47.82|48.12|47.82|48.07|47.77|22
1723278600000|2024-08-10 08:30:00|48.16|47.86|48.09|47.79|48.17|47.87|48.09|47.79|71
1723278900000|2024-08-10 08:35:00|48.08|47.78|48.01|47.71|48.08|47.78|47.99|47.69|66
1723279200000|2024-08-10 08:40:00|48|47.7|48.08|47.78|48.08|47.78|48|47.7|22
1723279500000|2024-08-10 08:45:00|48.07|47.77|48.06|47.76|48.12|47.82|48.06|47.76|56
1723279800000|2024-08-10 08:50:00|48.05|47.75|48.09|47.79|48.11|47.81|48.03|47.73|50
1723280100000|2024-08-10 08:55:00|48.1|47.8|48.11|47.81|48.14|47.84|48.07|47.77|19
1723280400000|2024-08-10 09:00:00|48.12|47.82|48.17|47.87|48.18|47.88|48.1|47.8|55
1723280700000|2024-08-10 09:05:00|48.16|47.86|48.11|47.81|48.16|47.86|48.08|47.78|55
1723281000000|2024-08-10 09:10:00|48.12|47.82|48.19|47.89|48.21|47.91|48.1|47.8|65
1723281300000|2024-08-10 09:15:00|48.2|47.9|48.08|47.78|48.22|47.92|48.08|47.78|41
1723281600000|2024-08-10 09:20:00|48.07|47.77|48.02|47.72|48.08|47.78|48.02|47.72|69
1723281900000|2024-08-10 09:25:00|48.01|47.71|48.07|47.77|48.08|47.78|48|47.7|45
1723282200000|2024-08-10 09:30:00|48.08|47.78|48.22|47.92|48.29|47.99|48.08|47.78|108
1723282500000|2024-08-10 09:35:00|48.23|47.93|48.3|48|48.31|48.01|48.23|47.93|76
1723282800000|2024-08-10 09:40:00|48.31|48.01|48.27|47.97|48.32|48.02|48.26|47.96|47
1723283100000|2024-08-10 09:45:00|48.28|47.98|48.29|47.99|48.32|48.02|48.27|47.97|42
1723283400000|2024-08-10 09:50:00|48.3|48|48.28|47.98|48.4|48.1|48.27|47.97|57
1723283700000|2024-08-10 09:55:00|48.29|47.99|48.25|47.95|48.3|48|48.22|47.92|43
1723284000000|2024-08-10 10:00:00|48.27|47.97|48.22|47.92|48.32|48.02|48.21|47.91|112
1723284300000|2024-08-10 10:05:00|48.21|47.91|48.32|48.02|48.33|48.03|48.2|47.9|86
1723284600000|2024-08-10 10:10:00|48.31|48.01|48.31|48.01|48.34|48.04|48.31|48.01|27
1723284900000|2024-08-10 10:15:00|48.3|48|48.27|47.97|48.34|48.04|48.24|47.94|94
1723285200000|2024-08-10 10:20:00|48.26|47.96|48.22|47.92|48.3|48|48.21|47.91|85
1723285500000|2024-08-10 10:25:00|48.23|47.93|48.28|47.98|48.29|47.99|48.16|47.86|91
1723285800000|2024-08-10 10:30:00|48.27|47.97|48.29|47.99|48.34|48.04|48.27|47.97|46
1723286100000|2024-08-10 10:35:00|48.3|48|48.44|48.14|48.44|48.14|48.29|47.99|66
1723286400000|2024-08-10 10:40:00|48.42|48.12|48.41|48.11|48.44|48.14|48.39|48.09|64
1723286700000|2024-08-10 10:45:00|48.42|48.12|48.39|48.09|48.49|48.19|48.39|48.09|65
1723287000000|2024-08-10 10:50:00|48.38|48.08|48.48|48.18|48.49|48.19|48.38|48.08|51
1723287300000|2024-08-10 10:55:00|48.49|48.19|48.42|48.12|48.49|48.19|48.4|48.1|78
1723287600000|2024-08-10 11:00:00|48.43|48.13|48.41|48.11|48.47|48.17|48.39|48.09|47
1723287900000|2024-08-10 11:05:00|48.4|48.1|48.51|48.21|48.51|48.21|48.4|48.1|45
1723288200000|2024-08-10 11:10:00|48.5|48.2|48.49|48.19|48.51|48.21|48.48|48.18|30
1723288500000|2024-08-10 11:15:00|48.48|48.18|48.48|48.18|48.51|48.21|48.46|48.16|49
1723288800000|2024-08-10 11:20:00|48.47|48.17|48.49|48.19|48.52|48.22|48.45|48.15|33
1723289100000|2024-08-10 11:25:00|48.48|48.18|48.47|48.17|48.5|48.2|48.46|48.16|30
1723289400000|2024-08-10 11:30:00|48.48|48.18|48.5|48.2|48.53|48.23|48.48|48.18|71
1723289700000|2024-08-10 11:35:00|48.49|48.19|48.58|48.28|48.61|48.31|48.47|48.17|56
1723290000000|2024-08-10 11:40:00|48.59|48.29|48.58|48.28|48.6|48.3|48.58|48.28|32
1723290300000|2024-08-10 11:45:00|48.57|48.27|48.48|48.18|48.59|48.29|48.48|48.18|56
1723290600000|2024-08-10 11:50:00|48.49|48.19|48.48|48.18|48.58|48.28|48.47|48.17|46
1723290900000|2024-08-10 11:55:00|48.47|48.17|48.5|48.2|48.52|48.22|48.47|48.17|50
1723291200000|2024-08-10 12:00:00|48.52|48.22|48.5|48.2|48.61|48.31|48.49|48.19|82
1723291500000|2024-08-10 12:05:00|48.49|48.19|48.51|48.21|48.51|48.21|48.47|48.17|44
1723291800000|2024-08-10 12:10:00|48.52|48.22|48.59|48.29|48.59|48.29|48.49|48.19|64
1723292100000|2024-08-10 12:15:00|48.58|48.28|48.6|48.3|48.69|48.39|48.58|48.28|90
1723292400000|2024-08-10 12:20:00|48.58|48.28|48.64|48.34|48.64|48.34|48.58|48.28|58
1723292700000|2024-08-10 12:25:00|48.63|48.33|48.69|48.39|48.7|48.4|48.62|48.32|54
1723293000000|2024-08-10 12:30:00|48.7|48.4|48.69|48.39|48.77|48.47|48.68|48.38|57
1723293300000|2024-08-10 12:35:00|48.68|48.38|48.51|48.21|48.68|48.38|48.51|48.21|56
1723293600000|2024-08-10 12:40:00|48.5|48.2|48.58|48.28|48.59|48.29|48.5|48.2|52
1723293900000|2024-08-10 12:45:00|48.57|48.27|48.5|48.2|48.58|48.28|48.5|48.2|93
1723294200000|2024-08-10 12:50:00|48.49|48.19|48.49|48.19|48.53|48.23|48.43|48.13|61
1723294500000|2024-08-10 12:55:00|48.48|48.18|48.45|48.15|48.48|48.18|48.45|48.15|28
1723294800000|2024-08-10 13:00:00|48.44|48.14|48.36|48.06|48.47|48.17|48.35|48.05|68
1723295100000|2024-08-10 13:05:00|48.35|48.05|48.27|47.97|48.37|48.07|48.25|47.95|87
1723295400000|2024-08-10 13:10:00|48.26|47.96|48.19|47.89|48.27|47.97|48.18|47.88|84
1723295700000|2024-08-10 13:15:00|48.18|47.88|48.25|47.95|48.28|47.98|48.17|47.87|178
1723296000000|2024-08-10 13:20:00|48.24|47.94|48.37|48.07|48.39|48.09|48.24|47.94|91
1723296300000|2024-08-10 13:25:00|48.36|48.06|48.41|48.11|48.44|48.14|48.36|48.06|51
1723296600000|2024-08-10 13:30:00|48.42|48.12|48.41|48.11|48.44|48.14|48.39|48.09|60
1723296900000|2024-08-10 13:35:00|48.4|48.1|48.55|48.25|48.57|48.27|48.4|48.1|56
1723297200000|2024-08-10 13:40:00|48.56|48.26|48.6|48.3|48.6|48.3|48.48|48.18|89
1723297500000|2024-08-10 13:45:00|48.59|48.29|48.5|48.2|48.6|48.3|48.47|48.17|78
1723297800000|2024-08-10 13:50:00|48.49|48.19|48.48|48.18|48.51|48.21|48.38|48.08|89
1723298100000|2024-08-10 13:55:00|48.47|48.17|48.36|48.06|48.47|48.17|48.32|48.02|81
1723298400000|2024-08-10 14:00:00|48.37|48.07|48.39|48.09|48.41|48.11|48.31|48.01|95
1723298700000|2024-08-10 14:05:00|48.4|48.1|48.47|48.17|48.47|48.17|48.32|48.02|102
1723299000000|2024-08-10 14:10:00|48.48|48.18|48.5|48.2|48.52|48.22|48.45|48.15|71
1723299300000|2024-08-10 14:15:00|48.51|48.21|48.51|48.21|48.51|48.21|48.4|48.1|127
1723299600000|2024-08-10 14:20:00|48.5|48.2|48.52|48.22|48.56|48.26|48.49|48.19|63
1723299900000|2024-08-10 14:25:00|48.53|48.23|48.58|48.28|48.58|48.28|48.49|48.19|82
1723300200000|2024-08-10 14:30:00|48.59|48.29|48.68|48.38|48.7|48.4|48.56|48.26|82
1723300500000|2024-08-10 14:35:00|48.69|48.39|48.68|48.38|48.72|48.42|48.68|48.38|68
1723300800000|2024-08-10 14:40:00|48.67|48.37|48.61|48.31|48.69|48.39|48.61|48.31|35
1723301100000|2024-08-10 14:45:00|48.62|48.32|48.52|48.22|48.63|48.33|48.52|48.22|80
1723301400000|2024-08-10 14:50:00|48.53|48.23|48.54|48.24|48.54|48.24|48.49|48.19|42
1723301700000|2024-08-10 14:55:00|48.53|48.23|48.54|48.24|48.54|48.24|48.49|48.19|51
1723302000000|2024-08-10 15:00:00|48.53|48.23|48.5|48.2|48.6|48.3|48.49|48.19|83
1723302300000|2024-08-10 15:05:00|48.51|48.21|48.67|48.37|48.67|48.37|48.51|48.21|99
1723302600000|2024-08-10 15:10:00|48.66|48.36|48.7|48.4|48.72|48.42|48.61|48.31|68
1723302900000|2024-08-10 15:15:00|48.71|48.41|48.61|48.31|48.72|48.42|48.61|48.31|107
1723303200000|2024-08-10 15:20:00|48.6|48.3|48.54|48.24|48.61|48.31|48.51|48.21|48
1723303500000|2024-08-10 15:25:00|48.53|48.23|48.69|48.39|48.72|48.42|48.53|48.23|50
1723303800000|2024-08-10 15:30:00|48.68|48.38|48.79|48.49|48.81|48.51|48.67|48.37|83
1723304100000|2024-08-10 15:35:00|48.78|48.48|48.79|48.49|48.82|48.52|48.76|48.46|77
1723304400000|2024-08-10 15:40:00|48.78|48.48|48.69|48.39|48.8|48.5|48.69|48.39|62
1723304700000|2024-08-10 15:45:00|48.68|48.38|48.6|48.3|48.7|48.4|48.57|48.27|95
1723305000000|2024-08-10 15:50:00|48.59|48.29|48.59|48.29|48.65|48.35|48.57|48.27|85
1723305300000|2024-08-10 15:55:00|48.58|48.28|48.5|48.2|48.6|48.3|48.5|48.2|75
1723305600000|2024-08-10 16:00:00|48.51|48.21|48.53|48.23|48.66|48.36|48.51|48.21|142
1723305900000|2024-08-10 16:05:00|48.54|48.24|48.62|48.32|48.67|48.37|48.5|48.2|166
1723306200000|2024-08-10 16:10:00|48.61|48.31|48.69|48.39|48.69|48.39|48.51|48.21|141
1723306500000|2024-08-10 16:15:00|48.68|48.38|48.59|48.29|48.69|48.39|48.53|48.23|105
1723306800000|2024-08-10 16:20:00|48.58|48.28|48.79|48.49|48.8|48.5|48.58|48.28|99
1723307100000|2024-08-10 16:25:00|48.8|48.5|48.91|48.61|48.94|48.64|48.8|48.5|69
1723307400000|2024-08-10 16:30:00|48.9|48.6|48.82|48.52|48.93|48.63|48.81|48.51|58
1723307700000|2024-08-10 16:35:00|48.83|48.53|48.72|48.42|48.83|48.53|48.71|48.41|60
1723308000000|2024-08-10 16:40:00|48.71|48.41|48.82|48.52|48.84|48.54|48.71|48.41|58
1723308300000|2024-08-10 16:45:00|48.83|48.53|48.83|48.53|48.89|48.59|48.78|48.48|76
1723308600000|2024-08-10 16:50:00|48.82|48.52|48.79|48.49|48.83|48.53|48.72|48.42|79
1723308900000|2024-08-10 16:55:00|48.8|48.5|48.8|48.5|48.83|48.53|48.78|48.48|62
1723309200000|2024-08-10 17:00:00|48.79|48.49|48.8|48.5|48.82|48.52|48.77|48.47|58
1723309500000|2024-08-10 17:05:00|48.79|48.49|48.9|48.6|48.9|48.6|48.72|48.42|67
1723309800000|2024-08-10 17:10:00|48.89|48.59|48.91|48.61|48.95|48.65|48.89|48.59|61
1723310100000|2024-08-10 17:15:00|48.92|48.62|48.85|48.55|48.93|48.63|48.79|48.49|97
1723310400000|2024-08-10 17:20:00|48.84|48.54|48.8|48.5|48.88|48.58|48.79|48.49|79
1723310700000|2024-08-10 17:25:00|48.81|48.51|48.91|48.61|48.92|48.62|48.79|48.49|74
1723311000000|2024-08-10 17:30:00|48.92|48.62|48.86|48.56|48.94|48.64|48.83|48.53|69
1723311300000|2024-08-10 17:35:00|48.87|48.57|48.85|48.55|48.89|48.59|48.8|48.5|67
1723311600000|2024-08-10 17:40:00|48.84|48.54|48.77|48.47|48.84|48.54|48.77|48.47|66
1723311900000|2024-08-10 17:45:00|48.78|48.48|48.77|48.47|48.79|48.49|48.72|48.42|102
1723312200000|2024-08-10 17:50:00|48.76|48.46|49.02|48.72|49.03|48.73|48.76|48.46|139
1723312500000|2024-08-10 17:55:00|49.01|48.71|49.06|48.76|49.06|48.76|48.99|48.69|115
1723312800000|2024-08-10 18:00:00|49.07|48.77|49.14|48.84|49.14|48.84|49.01|48.71|100
1723313100000|2024-08-10 18:05:00|49.15|48.85|49.07|48.77|49.15|48.85|49|48.7|104
1723313400000|2024-08-10 18:10:00|49.08|48.78|49.07|48.77|49.21|48.91|49.03|48.73|159
1723313700000|2024-08-10 18:15:00|49.08|48.78|49.01|48.71|49.09|48.79|48.99|48.69|88
1723314000000|2024-08-10 18:20:00|49.02|48.72|49.02|48.72|49.02|48.72|48.87|48.57|95
1723314300000|2024-08-10 18:25:00|49.03|48.73|48.99|48.69|49.04|48.74|48.99|48.69|43
1723314600000|2024-08-10 18:30:00|49|48.7|49.01|48.71|49.03|48.73|48.93|48.63|119
1723314900000|2024-08-10 18:35:00|49.02|48.72|49.04|48.74|49.05|48.75|49|48.7|65
1723315200000|2024-08-10 18:40:00|49.05|48.75|49.2|48.9|49.23|48.93|49.05|48.75|57
1723315500000|2024-08-10 18:45:00|49.21|48.91|49.14|48.84|49.22|48.92|49.13|48.83|43
1723315800000|2024-08-10 18:50:00|49.13|48.83|49.03|48.73|49.14|48.84|49.02|48.72|74
1723316100000|2024-08-10 18:55:00|49.02|48.72|49.11|48.81|49.12|48.82|49.01|48.71|55
1723316400000|2024-08-10 19:00:00|49.12|48.82|49.12|48.82|49.19|48.89|49.08|48.78|84
1723316700000|2024-08-10 19:05:00|49.13|48.83|49.02|48.72|49.14|48.84|49.01|48.71|59
1723317000000|2024-08-10 19:10:00|49.01|48.71|49.17|48.87|49.17|48.87|49.01|48.71|90
1723317300000|2024-08-10 19:15:00|49.18|48.88|49.16|48.86|49.21|48.91|49.1|48.8|113
1723317600000|2024-08-10 19:20:00|49.15|48.85|49.15|48.85|49.25|48.95|49.15|48.85|96
1723317900000|2024-08-10 19:25:00|49.16|48.86|49.17|48.87|49.22|48.92|49.14|48.84|62
1723318200000|2024-08-10 19:30:00|49.16|48.86|49.11|48.81|49.18|48.88|49.08|48.78|76
1723318500000|2024-08-10 19:35:00|49.13|48.83|49.08|48.78|49.15|48.85|49.08|48.78|38
1723318800000|2024-08-10 19:40:00|49.09|48.79|49.11|48.81|49.12|48.82|49.04|48.74|57
1723319100000|2024-08-10 19:45:00|49.1|48.8|49.1|48.8|49.14|48.84|49.05|48.75|60
1723319400000|2024-08-10 19:50:00|49.11|48.81|49.05|48.75|49.17|48.87|49.03|48.73|54
1723319700000|2024-08-10 19:55:00|49.06|48.76|49.02|48.72|49.07|48.77|49|48.7|47
1723320000000|2024-08-10 20:00:00|49.03|48.73|49.08|48.78|49.12|48.82|49.01|48.71|85
1723320300000|2024-08-10 20:05:00|49.06|48.76|49.18|48.88|49.19|48.89|49.06|48.76|73
1723320600000|2024-08-10 20:10:00|49.19|48.89|49.17|48.87|49.19|48.89|49.16|48.86|23
1723320900000|2024-08-10 20:15:00|49.16|48.86|49.02|48.72|49.17|48.87|49.02|48.72|52
1723321200000|2024-08-10 20:20:00|49.01|48.71|48.98|48.68|49.02|48.72|48.96|48.66|100
1723321500000|2024-08-10 20:25:00|48.99|48.69|48.98|48.68|49.05|48.75|48.98|48.68|81
1723321800000|2024-08-10 20:30:00|49|48.7|49.01|48.71|49.05|48.75|48.96|48.66|53
1723322100000|2024-08-10 20:35:00|49.02|48.72|49.11|48.81|49.11|48.81|49.01|48.71|62
1723322400000|2024-08-10 20:40:00|49.12|48.82|49.11|48.81|49.12|48.82|49.07|48.77|34
1723322700000|2024-08-10 20:45:00|49.1|48.8|49.07|48.77|49.11|48.81|49.02|48.72|53
1723323000000|2024-08-10 20:50:00|49.06|48.76|49.09|48.79|49.1|48.8|49.05|48.75|34
1723323300000|2024-08-10 20:55:00|49.08|48.78|49.09|48.79|49.11|48.81|49.07|48.77|22
1723323600000|2024-08-10 21:00:00|49.1|48.8|49.19|48.89|49.21|48.91|49.09|48.79|59
1723323900000|2024-08-10 21:05:00|49.2|48.9|49.17|48.87|49.2|48.9|49.15|48.85|68
1723324200000|2024-08-10 21:10:00|49.15|48.85|49.17|48.87|49.22|48.92|49.15|48.85|30
1723324500000|2024-08-10 21:15:00|49.18|48.88|49.18|48.88|49.18|48.88|49.1|48.8|59
1723324800000|2024-08-10 21:20:00|49.17|48.87|49.2|48.9|49.21|48.91|49.16|48.86|92
1723325100000|2024-08-10 21:25:00|49.19|48.89|49.16|48.86|49.19|48.89|49.15|48.85|60
1723325400000|2024-08-10 21:30:00|49.15|48.85|49.17|48.87|49.2|48.9|49.15|48.85|35
1723325700000|2024-08-10 21:35:00|49.16|48.86|49.12|48.82|49.16|48.86|49.08|48.78|36
1723326000000|2024-08-10 21:40:00|49.11|48.81|49.09|48.79|49.12|48.82|49.08|48.78|26
1723326300000|2024-08-10 21:45:00|49.07|48.77|49.08|48.78|49.09|48.79|49.06|48.76|31
1723326600000|2024-08-10 21:50:00|49.07|48.77|49.1|48.8|49.12|48.82|49.05|48.75|32
1723326900000|2024-08-10 21:55:00|49.11|48.81|49.28|48.98|49.3|49|49.11|48.81|50
1723327200000|2024-08-10 22:00:00|49.27|48.97|49.16|48.86|49.28|48.98|49.15|48.85|75
1723327500000|2024-08-10 22:05:00|49.15|48.85|49.16|48.86|49.18|48.88|49.07|48.77|84
1723327800000|2024-08-10 22:10:00|49.15|48.85|49.08|48.78|49.21|48.91|49.08|48.78|78
1723328100000|2024-08-10 22:15:00|49.09|48.79|49.27|48.97|49.28|48.98|49.07|48.77|109
1723328400000|2024-08-10 22:20:00|49.26|48.96|49.33|49.03|49.36|49.06|49.19|48.89|70
1723328700000|2024-08-10 22:25:00|49.31|49.01|49.2|48.9|49.32|49.02|49.18|48.88|104
1723329000000|2024-08-10 22:30:00|49.19|48.89|49.25|48.95|49.31|49.01|49.19|48.89|92
1723329300000|2024-08-10 22:35:00|49.26|48.96|49.27|48.97|49.31|49.01|49.25|48.95|44
1723329600000|2024-08-10 22:40:00|49.26|48.96|49.28|48.98|49.28|48.98|49.22|48.92|114
1723329900000|2024-08-10 22:45:00|49.27|48.97|49.27|48.97|49.36|49.06|49.27|48.97|88
1723330200000|2024-08-10 22:50:00|49.28|48.98|49.27|48.97|49.29|48.99|49.21|48.91|50
1723330500000|2024-08-10 22:55:00|49.28|48.98|49.17|48.87|49.28|48.98|49.17|48.87|43
1723330800000|2024-08-10 23:00:00|49.18|48.88|49.14|48.84|49.18|48.88|49.08|48.78|93
1723331100000|2024-08-10 23:05:00|49.15|48.85|49.18|48.88|49.19|48.89|49.1|48.8|103
1723331400000|2024-08-10 23:10:00|49.17|48.87|49.11|48.81|49.2|48.9|49.11|48.81|84
1723331700000|2024-08-10 23:15:00|49.1|48.8|48.98|48.68|49.1|48.8|48.97|48.67|95
1723332000000|2024-08-10 23:20:00|48.97|48.67|49.06|48.76|49.06|48.76|48.93|48.63|82
1723332300000|2024-08-10 23:25:00|49.04|48.74|49.07|48.77|49.08|48.78|49.04|48.74|48
1723332600000|2024-08-10 23:30:00|49.06|48.76|49.09|48.79|49.15|48.85|49.06|48.76|75
1723332900000|2024-08-10 23:35:00|49.08|48.78|49.07|48.77|49.09|48.79|48.99|48.69|74
1723333200000|2024-08-10 23:40:00|49.06|48.76|49.04|48.74|49.07|48.77|49|48.7|38
1723333500000|2024-08-10 23:45:00|49.05|48.75|48.95|48.65|49.05|48.75|48.93|48.63|41
1723333800000|2024-08-10 23:50:00|48.97|48.67|48.98|48.68|49.04|48.74|48.96|48.66|53
1723334100000|2024-08-10 23:55:00|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|30
1723334400000|2024-08-11 00:00:00|48.99|48.69|48.96|48.66|49.03|48.73|48.94|48.64|67
1723334700000|2024-08-11 00:05:00|48.95|48.65|48.95|48.65|49|48.7|48.85|48.55|127
1723335000000|2024-08-11 00:10:00|48.96|48.66|49.03|48.73|49.03|48.73|48.94|48.64|80
1723335300000|2024-08-11 00:15:00|49.04|48.74|48.92|48.62|49.1|48.8|48.89|48.59|139
1723335600000|2024-08-11 00:20:00|48.91|48.61|49.01|48.71|49.02|48.72|48.88|48.58|97
1723335900000|2024-08-11 00:25:00|49|48.7|48.88|48.58|49.01|48.71|48.87|48.57|76
1723336200000|2024-08-11 00:30:00|48.87|48.57|48.8|48.5|48.89|48.59|48.79|48.49|93
1723336500000|2024-08-11 00:35:00|48.79|48.49|48.81|48.51|48.89|48.59|48.78|48.48|57
1723336800000|2024-08-11 00:40:00|48.82|48.52|48.85|48.55|48.88|48.58|48.81|48.51|57
1723337100000|2024-08-11 00:45:00|48.86|48.56|48.82|48.52|48.86|48.56|48.8|48.5|48
1723337400000|2024-08-11 00:50:00|48.81|48.51|48.87|48.57|48.93|48.63|48.81|48.51|97
1723337700000|2024-08-11 00:55:00|48.86|48.56|48.78|48.48|48.88|48.58|48.77|48.47|78
1723338000000|2024-08-11 01:00:00|48.79|48.49|48.79|48.49|48.81|48.51|48.75|48.45|37
1723338300000|2024-08-11 01:05:00|48.78|48.48|48.82|48.52|48.83|48.53|48.75|48.45|19
1723338600000|2024-08-11 01:10:00|48.81|48.51|48.97|48.67|48.97|48.67|48.79|48.49|48
1723338900000|2024-08-11 01:15:00|48.96|48.66|48.91|48.61|49|48.7|48.91|48.61|60
1723339200000|2024-08-11 01:20:00|48.9|48.6|48.85|48.55|48.91|48.61|48.84|48.54|40
1723339500000|2024-08-11 01:25:00|48.84|48.54|48.75|48.45|48.88|48.58|48.75|48.45|41
1723339800000|2024-08-11 01:30:00|48.74|48.44|48.79|48.49|48.84|48.54|48.73|48.43|42
1723340100000|2024-08-11 01:35:00|48.82|48.52|48.76|48.46|48.82|48.52|48.74|48.44|74
1723340400000|2024-08-11 01:40:00|48.77|48.47|48.79|48.49|48.8|48.5|48.75|48.45|41
1723340700000|2024-08-11 01:45:00|48.8|48.5|48.81|48.51|48.81|48.51|48.77|48.47|69
1723341000000|2024-08-11 01:50:00|48.8|48.5|48.96|48.66|48.96|48.66|48.79|48.49|94
1723341300000|2024-08-11 01:55:00|48.95|48.65|48.95|48.65|49|48.7|48.95|48.65|53
1723341600000|2024-08-11 02:00:00|48.96|48.66|48.87|48.57|48.97|48.67|48.85|48.55|72
1723341900000|2024-08-11 02:05:00|48.86|48.56|48.9|48.6|48.98|48.68|48.86|48.56|74
1723342200000|2024-08-11 02:10:00|48.91|48.61|48.86|48.56|48.92|48.62|48.86|48.56|41
1723342500000|2024-08-11 02:15:00|48.87|48.57|48.8|48.5|48.89|48.59|48.8|48.5|38
1723342800000|2024-08-11 02:20:00|48.81|48.51|48.79|48.49|48.82|48.52|48.75|48.45|96
1723343100000|2024-08-11 02:25:00|48.78|48.48|48.77|48.47|48.82|48.52|48.75|48.45|45
1723343400000|2024-08-11 02:30:00|48.78|48.48|48.76|48.46|48.8|48.5|48.74|48.44|55
1723343700000|2024-08-11 02:35:00|48.75|48.45|48.71|48.41|48.76|48.46|48.68|48.38|31
1723344000000|2024-08-11 02:40:00|48.72|48.42|48.8|48.5|48.85|48.55|48.7|48.4|62
1723344300000|2024-08-11 02:45:00|48.81|48.51|48.87|48.57|48.88|48.58|48.78|48.48|54
1723344600000|2024-08-11 02:50:00|48.86|48.56|48.84|48.54|48.89|48.59|48.84|48.54|25
1723344900000|2024-08-11 02:55:00|48.85|48.55|48.85|48.55|48.94|48.64|48.84|48.54|42
1723345200000|2024-08-11 03:00:00|48.84|48.54|48.98|48.68|49|48.7|48.81|48.51|47
1723345500000|2024-08-11 03:05:00|48.99|48.69|49.07|48.77|49.07|48.77|48.98|48.68|90
1723345800000|2024-08-11 03:10:00|49.06|48.76|49.01|48.71|49.09|48.79|48.99|48.69|63
1723346100000|2024-08-11 03:15:00|49|48.7|49.07|48.77|49.09|48.79|49|48.7|43
1723346400000|2024-08-11 03:20:00|49.08|48.78|49.19|48.89|49.24|48.94|49.06|48.76|162
1723346700000|2024-08-11 03:25:00|49.2|48.9|49.24|48.94|49.31|49.01|49.17|48.87|197
1723347000000|2024-08-11 03:30:00|49.23|48.93|49.31|49.01|49.34|49.04|49.22|48.92|104
1723347300000|2024-08-11 03:35:00|49.3|49|49.28|48.98|49.34|49.04|49.21|48.91|148
1723347600000|2024-08-11 03:40:00|49.27|48.97|49.18|48.88|49.28|48.98|49.16|48.86|81
1723347900000|2024-08-11 03:45:00|49.19|48.89|49.2|48.9|49.21|48.91|49.09|48.79|86
1723348200000|2024-08-11 03:50:00|49.21|48.91|49.2|48.9|49.21|48.91|49.16|48.86|69
1723348500000|2024-08-11 03:55:00|49.19|48.89|49.1|48.8|49.21|48.91|49.09|48.79|89
1723348800000|2024-08-11 04:00:00|49.11|48.81|49.07|48.77|49.13|48.83|49.06|48.76|95
1723349100000|2024-08-11 04:05:00|49.06|48.76|49.07|48.77|49.12|48.82|49.03|48.73|44
1723349400000|2024-08-11 04:10:00|49.06|48.76|49.01|48.71|49.08|48.78|49.01|48.71|57
1723349700000|2024-08-11 04:15:00|49|48.7|48.97|48.67|49.02|48.72|48.88|48.58|88
1723350000000|2024-08-11 04:20:00|48.96|48.66|49.06|48.76|49.07|48.77|48.96|48.66|66
1723350300000|2024-08-11 04:25:00|49.07|48.77|49.11|48.81|49.11|48.81|49.05|48.75|41
1723350600000|2024-08-11 04:30:00|49.13|48.83|49.27|48.97|49.3|49|49.13|48.83|84
1723350900000|2024-08-11 04:35:00|49.26|48.96|49.14|48.84|49.28|48.98|49.09|48.79|79
1723351200000|2024-08-11 04:40:00|49.15|48.85|49|48.7|49.16|48.86|48.99|48.69|61
1723351500000|2024-08-11 04:45:00|48.99|48.69|48.96|48.66|49|48.7|48.95|48.65|40
1723351800000|2024-08-11 04:50:00|48.97|48.67|49.01|48.71|49.01|48.71|48.95|48.65|30
1723352100000|2024-08-11 04:55:00|49|48.7|48.97|48.67|49.01|48.71|48.96|48.66|15
1723352400000|2024-08-11 05:00:00|48.96|48.66|49|48.7|49|48.7|48.94|48.64|31
1723352700000|2024-08-11 05:05:00|48.99|48.69|48.95|48.65|48.99|48.69|48.95|48.65|37
1723353000000|2024-08-11 05:10:00|48.96|48.66|48.95|48.65|48.98|48.68|48.93|48.63|32
1723353300000|2024-08-11 05:15:00|48.96|48.66|48.9|48.6|48.98|48.68|48.89|48.59|37
1723353600000|2024-08-11 05:20:00|48.91|48.61|48.96|48.66|48.97|48.67|48.89|48.59|35
1723353900000|2024-08-11 05:25:00|48.95|48.65|48.99|48.69|49|48.7|48.95|48.65|13
1723354200000|2024-08-11 05:30:00|48.98|48.68|48.9|48.6|48.99|48.69|48.89|48.59|74
1723354500000|2024-08-11 05:35:00|48.91|48.61|48.9|48.6|48.93|48.63|48.88|48.58|56
1723354800000|2024-08-11 05:40:00|48.91|48.61|49.01|48.71|49.01|48.71|48.9|48.6|29
1723355100000|2024-08-11 05:45:00|49.02|48.72|49|48.7|49.02|48.72|48.98|48.68|41
1723355400000|2024-08-11 05:50:00|49.01|48.71|49.06|48.76|49.08|48.78|49|48.7|32
1723355700000|2024-08-11 05:55:00|49.05|48.75|49.07|48.77|49.1|48.8|49.05|48.75|37
1723356000000|2024-08-11 06:00:00|49.06|48.76|48.97|48.67|49.08|48.78|48.95|48.65|75
1723356300000|2024-08-11 06:05:00|48.98|48.68|48.96|48.66|48.98|48.68|48.91|48.61|55
1723356600000|2024-08-11 06:10:00|48.95|48.65|48.91|48.61|48.95|48.65|48.9|48.6|23
1723356900000|2024-08-11 06:15:00|48.9|48.6|48.86|48.56|48.91|48.61|48.84|48.54|45
1723357200000|2024-08-11 06:20:00|48.85|48.55|48.85|48.55|48.86|48.56|48.8|48.5|57
1723357500000|2024-08-11 06:25:00|48.87|48.57|48.85|48.55|48.88|48.58|48.84|48.54|45
1723357800000|2024-08-11 06:30:00|48.86|48.56|48.88|48.58|48.88|48.58|48.83|48.53|67
1723358100000|2024-08-11 06:35:00|48.87|48.57|49|48.7|49|48.7|48.87|48.57|99
1723358400000|2024-08-11 06:40:00|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|38
1723358700000|2024-08-11 06:45:00|48.99|48.69|48.98|48.68|49.01|48.71|48.96|48.66|68
1723359000000|2024-08-11 06:50:00|48.97|48.67|48.98|48.68|49|48.7|48.91|48.61|101
1723359300000|2024-08-11 06:55:00|48.97|48.67|48.98|48.68|48.99|48.69|48.97|48.67|34
1723359600000|2024-08-11 07:00:00|48.99|48.69|48.98|48.68|49.04|48.74|48.97|48.67|65
1723359900000|2024-08-11 07:05:00|48.97|48.67|49.11|48.81|49.12|48.82|48.97|48.67|62
1723360200000|2024-08-11 07:10:00|49.12|48.82|49.16|48.86|49.17|48.87|49.11|48.81|39
1723360500000|2024-08-11 07:15:00|49.18|48.88|49.11|48.81|49.21|48.91|49.11|48.81|69
1723360800000|2024-08-11 07:20:00|49.1|48.8|49.17|48.87|49.18|48.88|49.09|48.79|34
1723361100000|2024-08-11 07:25:00|49.2|48.9|49.23|48.93|49.34|49.04|49.18|48.88|72
1723361400000|2024-08-11 07:30:00|49.22|48.92|49.17|48.87|49.22|48.92|49.16|48.86|50
1723361700000|2024-08-11 07:35:00|49.16|48.86|49.22|48.92|49.29|48.99|49.08|48.78|80
1723362000000|2024-08-11 07:40:00|49.23|48.93|49.18|48.88|49.24|48.94|49.18|48.88|58
1723362300000|2024-08-11 07:45:00|49.17|48.87|49.27|48.97|49.3|49|49.16|48.86|63
1723362600000|2024-08-11 07:50:00|49.28|48.98|49.27|48.97|49.31|49.01|49.26|48.96|32
1723362900000|2024-08-11 07:55:00|49.28|48.98|49.19|48.89|49.28|48.98|49.19|48.89|51
1723363200000|2024-08-11 08:00:00|49.2|48.9|49.22|48.92|49.23|48.93|49.18|48.88|75
1723363500000|2024-08-11 08:05:00|49.21|48.91|49.3|49|49.3|49|49.19|48.89|85
1723363800000|2024-08-11 08:10:00|49.29|48.99|49.3|49|49.3|49|49.27|48.97|32
1723364100000|2024-08-11 08:15:00|49.29|48.99|49.37|49.07|49.4|49.1|49.29|48.99|44
1723364400000|2024-08-11 08:20:00|49.36|49.06|49.29|48.99|49.36|49.06|49.27|48.97|39
1723364700000|2024-08-11 08:25:00|49.3|49|49.27|48.97|49.31|49.01|49.26|48.96|54
1723365000000|2024-08-11 08:30:00|49.26|48.96|49.2|48.9|49.28|48.98|49.17|48.87|91
1723365300000|2024-08-11 08:35:00|49.21|48.91|49.2|48.9|49.22|48.92|49.19|48.89|20
1723365600000|2024-08-11 08:40:00|49.19|48.89|49.28|48.98|49.29|48.99|49.19|48.89|50
1723365900000|2024-08-11 08:45:00|49.29|48.99|49.35|49.05|49.39|49.09|49.28|48.98|108
1723366200000|2024-08-11 08:50:00|49.36|49.06|49.38|49.08|49.49|49.19|49.35|49.05|53
1723366500000|2024-08-11 08:55:00|49.37|49.07|49.28|48.98|49.41|49.11|49.27|48.97|61
1723366800000|2024-08-11 09:00:00|49.29|48.99|49.36|49.06|49.38|49.08|49.27|48.97|65
1723367100000|2024-08-11 09:05:00|49.35|49.05|49.29|48.99|49.36|49.06|49.28|48.98|81
1723367400000|2024-08-11 09:10:00|49.28|48.98|49.4|49.1|49.4|49.1|49.28|48.98|75
1723367700000|2024-08-11 09:15:00|49.41|49.11|49.43|49.13|49.44|49.14|49.4|49.1|87
1723368000000|2024-08-11 09:20:00|49.44|49.14|49.58|49.28|49.71|49.41|49.44|49.14|220
1723368300000|2024-08-11 09:25:00|49.57|49.27|49.56|49.26|49.6|49.3|49.51|49.21|161
1723368600000|2024-08-11 09:30:00|49.57|49.27|49.47|49.17|49.67|49.37|49.41|49.11|121
1723368900000|2024-08-11 09:35:00|49.46|49.16|49.3|49|49.48|49.18|49.25|48.95|151
1723369200000|2024-08-11 09:40:00|49.31|49.01|49.37|49.07|49.42|49.12|49.31|49.01|127
1723369500000|2024-08-11 09:45:00|49.38|49.08|49.4|49.1|49.41|49.11|49.31|49.01|130
1723369800000|2024-08-11 09:50:00|49.39|49.09|49.3|49|49.42|49.12|49.2|48.9|114
1723370100000|2024-08-11 09:55:00|49.29|48.99|49.33|49.03|49.39|49.09|49.29|48.99|91
1723370400000|2024-08-11 10:00:00|49.34|49.04|49.2|48.9|49.34|49.04|49.17|48.87|170
1723370700000|2024-08-11 10:05:00|49.21|48.91|49.37|49.07|49.37|49.07|49.2|48.9|143
1723371000000|2024-08-11 10:10:00|49.38|49.08|49.4|49.1|49.47|49.17|49.36|49.06|86
1723371300000|2024-08-11 10:15:00|49.41|49.11|49.32|49.02|49.42|49.12|49.31|49.01|100
1723371600000|2024-08-11 10:20:00|49.3|49|49.29|48.99|49.37|49.07|49.28|48.98|107
1723371900000|2024-08-11 10:25:00|49.28|48.98|49.26|48.96|49.31|49.01|49.26|48.96|75
1723372200000|2024-08-11 10:30:00|49.27|48.97|49.27|48.97|49.33|49.03|49.25|48.95|79
1723372500000|2024-08-11 10:35:00|49.26|48.96|49.3|49|49.31|49.01|49.21|48.91|91
1723372800000|2024-08-11 10:40:00|49.31|49.01|49.28|48.98|49.31|49.01|49.27|48.97|40
1723373100000|2024-08-11 10:45:00|49.27|48.97|49.29|48.99|49.31|49.01|49.26|48.96|35
1723373400000|2024-08-11 10:50:00|49.3|49|49.28|48.98|49.31|49.01|49.26|48.96|33
1723373700000|2024-08-11 10:55:00|49.27|48.97|49.17|48.87|49.28|48.98|49.17|48.87|56
1723374000000|2024-08-11 11:00:00|49.18|48.88|49.03|48.73|49.21|48.91|48.89|48.59|285
1723374300000|2024-08-11 11:05:00|49.02|48.72|49.09|48.79|49.11|48.81|48.97|48.67|129
1723374600000|2024-08-11 11:10:00|49.07|48.77|49.01|48.71|49.12|48.82|48.98|48.68|113
1723374900000|2024-08-11 11:15:00|49|48.7|48.96|48.66|49.04|48.74|48.86|48.56|138
1723375200000|2024-08-11 11:20:00|48.97|48.67|48.8|48.5|48.99|48.69|48.74|48.44|93
1723375500000|2024-08-11 11:25:00|48.79|48.49|48.84|48.54|48.85|48.55|48.76|48.46|142
1723375800000|2024-08-11 11:30:00|48.83|48.53|48.86|48.56|48.88|48.58|48.78|48.48|110
1723376100000|2024-08-11 11:35:00|48.85|48.55|48.75|48.45|48.86|48.56|48.75|48.45|62
1723376400000|2024-08-11 11:40:00|48.74|48.44|48.56|48.26|48.74|48.44|48.54|48.24|87
1723376700000|2024-08-11 11:45:00|48.55|48.25|48.6|48.3|48.64|48.34|48.48|48.18|156
1723377000000|2024-08-11 11:50:00|48.61|48.31|48.66|48.36|48.68|48.38|48.6|48.3|116
1723377300000|2024-08-11 11:55:00|48.65|48.35|48.63|48.33|48.77|48.47|48.63|48.33|100
1723377600000|2024-08-11 12:00:00|48.64|48.34|48.65|48.35|48.76|48.46|48.59|48.29|144
1723377900000|2024-08-11 12:05:00|48.64|48.34|48.56|48.26|48.66|48.36|48.5|48.2|136
1723378200000|2024-08-11 12:10:00|48.55|48.25|48.27|47.97|48.56|48.26|48.25|47.95|180
1723378500000|2024-08-11 12:15:00|48.26|47.96|48.41|48.11|48.48|48.18|48.22|47.92|266
1723378800000|2024-08-11 12:20:00|48.4|48.1|48.55|48.25|48.56|48.26|48.4|48.1|146
1723379100000|2024-08-11 12:25:00|48.56|48.26|48.51|48.21|48.56|48.26|48.5|48.2|157
1723379400000|2024-08-11 12:30:00|48.52|48.22|48.42|48.12|48.58|48.28|48.41|48.11|142
1723379700000|2024-08-11 12:35:00|48.41|48.11|48.35|48.05|48.41|48.11|48.34|48.04|119
1723380000000|2024-08-11 12:40:00|48.36|48.06|48.37|48.07|48.4|48.1|48.35|48.05|74
1723380300000|2024-08-11 12:45:00|48.36|48.06|48.19|47.89|48.39|48.09|48.19|47.89|102
1723380600000|2024-08-11 12:50:00|48.2|47.9|48.31|48.01|48.39|48.09|48.19|47.89|156
1723380900000|2024-08-11 12:55:00|48.3|48|48.4|48.1|48.41|48.11|48.3|48|91
1723381200000|2024-08-11 13:00:00|48.39|48.09|48.11|47.81|48.4|48.1|48.07|47.77|137
1723381500000|2024-08-11 13:05:00|48.1|47.8|48.08|47.78|48.19|47.89|48.06|47.76|171
1723381800000|2024-08-11 13:10:00|48.09|47.79|48.17|47.87|48.18|47.88|47.96|47.66|183
1723382100000|2024-08-11 13:15:00|48.16|47.86|48.18|47.88|48.21|47.91|48.07|47.77|141
1723382400000|2024-08-11 13:20:00|48.19|47.89|48.16|47.86|48.23|47.93|48.12|47.82|110
1723382700000|2024-08-11 13:25:00|48.15|47.85|48.05|47.75|48.16|47.86|47.98|47.68|92
1723383000000|2024-08-11 13:30:00|48.04|47.74|48.04|47.74|48.15|47.85|48|47.7|133
1723383300000|2024-08-11 13:35:00|48.03|47.73|48.08|47.78|48.17|47.87|47.99|47.69|93
1723383600000|2024-08-11 13:40:00|48.07|47.77|48.13|47.83|48.17|47.87|48.04|47.74|87
1723383900000|2024-08-11 13:45:00|48.11|47.81|48.36|48.06|48.39|48.09|48.09|47.79|161
1723384200000|2024-08-11 13:50:00|48.35|48.05|48.25|47.95|48.39|48.09|48.23|47.93|101
1723384500000|2024-08-11 13:55:00|48.24|47.94|48.27|47.97|48.28|47.98|48.19|47.89|75
1723384800000|2024-08-11 14:00:00|48.26|47.96|48.3|48|48.31|48.01|48.24|47.94|69
1723385100000|2024-08-11 14:05:00|48.29|47.99|48.25|47.95|48.31|48.01|48.19|47.89|135
1723385400000|2024-08-11 14:10:00|48.26|47.96|48.38|48.08|48.39|48.09|48.16|47.86|130
1723385700000|2024-08-11 14:15:00|48.37|48.07|48.46|48.16|48.49|48.19|48.36|48.06|140
1723386000000|2024-08-11 14:20:00|48.47|48.17|48.35|48.05|48.5|48.2|48.34|48.04|119
1723386300000|2024-08-11 14:25:00|48.36|48.06|48.25|47.95|48.36|48.06|48.23|47.93|90
1723386600000|2024-08-11 14:30:00|48.24|47.94|48.25|47.95|48.26|47.96|48.17|47.87|88
1723386900000|2024-08-11 14:35:00|48.26|47.96|48.17|47.87|48.38|48.08|48.16|47.86|173
1723387200000|2024-08-11 14:40:00|48.16|47.86|48.1|47.8|48.17|47.87|48|47.7|112
1723387500000|2024-08-11 14:45:00|48.09|47.79|47.89|47.59|48.13|47.83|47.88|47.58|148
1723387800000|2024-08-11 14:50:00|47.9|47.6|47.8|47.5|47.98|47.68|47.78|47.48|160
1723388100000|2024-08-11 14:55:00|47.79|47.49|47.83|47.53|47.89|47.59|47.68|47.38|244
1723388400000|2024-08-11 15:00:00|47.82|47.52|47.61|47.31|47.88|47.58|47.61|47.31|263
1723388700000|2024-08-11 15:05:00|47.62|47.32|47.6|47.3|47.76|47.46|47.57|47.27|245
1723389000000|2024-08-11 15:10:00|47.59|47.29|47.8|47.5|47.81|47.51|47.59|47.29|215
1723389300000|2024-08-11 15:15:00|47.81|47.51|47.82|47.52|47.92|47.62|47.79|47.49|119
1723389600000|2024-08-11 15:20:00|47.83|47.53|47.99|47.69|48.03|47.73|47.8|47.5|155
1723389900000|2024-08-11 15:25:00|47.98|47.68|48|47.7|48.02|47.72|47.92|47.62|92
1723390200000|2024-08-11 15:30:00|48.01|47.71|48|47.7|48.08|47.78|47.97|47.67|118
1723390500000|2024-08-11 15:35:00|48.01|47.71|47.98|47.68|48.09|47.79|47.97|47.67|134
1723390800000|2024-08-11 15:40:00|47.97|47.67|48.09|47.79|48.11|47.81|47.95|47.65|93
1723391100000|2024-08-11 15:45:00|48.08|47.78|47.99|47.69|48.09|47.79|47.98|47.68|101
1723391400000|2024-08-11 15:50:00|48|47.7|47.88|47.58|48.01|47.71|47.87|47.57|91
1723391700000|2024-08-11 15:55:00|47.87|47.57|47.87|47.57|47.89|47.59|47.72|47.42|195
1723392000000|2024-08-11 16:00:00|47.86|47.56|47.87|47.57|47.89|47.59|47.76|47.46|189
1723392300000|2024-08-11 16:05:00|47.86|47.56|47.79|47.49|47.99|47.69|47.78|47.48|142
1723392600000|2024-08-11 16:10:00|47.78|47.48|47.71|47.41|47.79|47.49|47.69|47.39|132
1723392900000|2024-08-11 16:15:00|47.7|47.4|47.89|47.59|47.9|47.6|47.68|47.38|121
1723393200000|2024-08-11 16:20:00|47.9|47.6|47.98|47.68|48.03|47.73|47.88|47.58|160
1723393500000|2024-08-11 16:25:00|47.97|47.67|47.96|47.66|48.02|47.72|47.89|47.59|161
1723393800000|2024-08-11 16:30:00|47.94|47.64|48.01|47.71|48.06|47.76|47.94|47.64|106
1723394100000|2024-08-11 16:35:00|48|47.7|48.07|47.77|48.1|47.8|47.99|47.69|151
1723394400000|2024-08-11 16:40:00|48.06|47.76|48.08|47.78|48.09|47.79|47.99|47.69|95
1723394700000|2024-08-11 16:45:00|48.09|47.79|48.18|47.88|48.2|47.9|48.08|47.78|93
1723395000000|2024-08-11 16:50:00|48.17|47.87|48.06|47.76|48.33|48.03|48.06|47.76|128
1723395300000|2024-08-11 16:55:00|48.07|47.77|48.09|47.79|48.11|47.81|48.02|47.72|73
1723395600000|2024-08-11 17:00:00|48.08|47.78|48.13|47.83|48.21|47.91|48.07|47.77|138
1723395900000|2024-08-11 17:05:00|48.14|47.84|48.07|47.77|48.16|47.86|48.07|47.77|78
1723396200000|2024-08-11 17:10:00|48.06|47.76|47.91|47.61|48.08|47.78|47.88|47.58|112
1723396500000|2024-08-11 17:15:00|47.92|47.62|47.9|47.6|47.98|47.68|47.89|47.59|74
1723396800000|2024-08-11 17:20:00|47.89|47.59|47.89|47.59|47.92|47.62|47.87|47.57|105
1723397100000|2024-08-11 17:25:00|47.88|47.58|47.72|47.42|47.88|47.58|47.72|47.42|54
1723397400000|2024-08-11 17:30:00|47.71|47.41|47.77|47.47|47.81|47.51|47.69|47.39|89
1723397700000|2024-08-11 17:35:00|47.78|47.48|47.76|47.46|47.82|47.52|47.74|47.44|61
1723398000000|2024-08-11 17:40:00|47.77|47.47|47.8|47.5|47.81|47.51|47.76|47.46|28
1723398300000|2024-08-11 17:45:00|47.79|47.49|47.88|47.58|47.88|47.58|47.75|47.45|104
1723398600000|2024-08-11 17:50:00|47.87|47.57|47.9|47.6|48.01|47.71|47.8|47.5|120
1723398900000|2024-08-11 17:55:00|47.91|47.61|47.87|47.57|47.97|47.67|47.86|47.56|95
1723399200000|2024-08-11 18:00:00|47.86|47.56|47.79|47.49|47.89|47.59|47.75|47.45|119
1723399500000|2024-08-11 18:05:00|47.8|47.5|47.79|47.49|47.82|47.52|47.78|47.48|57
1723399800000|2024-08-11 18:10:00|47.78|47.48|47.79|47.49|47.82|47.52|47.74|47.44|60
1723400100000|2024-08-11 18:15:00|47.8|47.5|47.78|47.48|47.88|47.58|47.77|47.47|102
1723400400000|2024-08-11 18:20:00|47.77|47.47|47.66|47.36|47.78|47.48|47.62|47.32|120
1723400700000|2024-08-11 18:25:00|47.67|47.37|47.55|47.25|47.68|47.38|47.55|47.25|81
1723401000000|2024-08-11 18:30:00|47.56|47.26|47.55|47.25|47.59|47.29|47.48|47.18|80
1723401300000|2024-08-11 18:35:00|47.54|47.24|47.57|47.27|47.62|47.32|47.54|47.24|46
1723401600000|2024-08-11 18:40:00|47.58|47.28|47.58|47.28|47.6|47.3|47.57|47.27|25
1723401900000|2024-08-11 18:45:00|47.59|47.29|47.59|47.29|47.59|47.29|47.51|47.21|63
1723402200000|2024-08-11 18:50:00|47.58|47.28|47.51|47.21|47.61|47.31|47.5|47.2|64
1723402500000|2024-08-11 18:55:00|47.5|47.2|47.56|47.26|47.58|47.28|47.48|47.18|103
1723402800000|2024-08-11 19:00:00|47.55|47.25|47.41|47.11|47.56|47.26|47.41|47.11|90
1723403100000|2024-08-11 19:05:00|47.4|47.1|47.3|47|47.41|47.11|47.25|46.95|121
1723403400000|2024-08-11 19:10:00|47.31|47.01|47.27|46.97|47.38|47.08|47.26|46.96|104
1723403700000|2024-08-11 19:15:00|47.28|46.98|47.17|46.87|47.29|46.99|47.11|46.81|172
1723404000000|2024-08-11 19:20:00|47.18|46.88|47.06|46.76|47.2|46.9|47.04|46.74|204
1723404300000|2024-08-11 19:25:00|47.05|46.75|46.79|46.49|47.07|46.77|46.79|46.49|270
1723404600000|2024-08-11 19:30:00|46.8|46.5|47.26|45.96|47.4|46.53|46.79|45.87|227
1723404900000|2024-08-11 19:35:00|47.27|45.97|47.46|46.16|47.46|46.16|47.26|45.96|169
1723405200000|2024-08-11 19:40:00|47.45|46.15|47.58|46.28|47.6|46.3|47.44|46.14|144
1723405500000|2024-08-11 19:45:00|47.59|46.29|47.67|46.37|47.7|46.4|47.58|46.28|81
1723405800000|2024-08-11 19:50:00|47.66|46.36|47.57|46.27|47.67|46.37|47.52|46.22|102
1723406100000|2024-08-11 19:55:00|47.58|46.28|47.51|46.21|47.6|46.3|47.49|46.19|68
1723406400000|2024-08-11 20:00:00|47.52|46.22|47.39|46.09|47.59|46.29|47.28|45.98|215
1723406700000|2024-08-11 20:05:00|47.38|46.08|47.22|45.92|47.51|46.21|47.19|45.89|368
1723407000000|2024-08-11 20:10:00|47.24|45.94|47.34|46.04|47.34|46.04|47.07|45.77|321
1723407300000|2024-08-11 20:15:00|47.33|46.03|47.48|46.18|47.5|46.2|47.33|46.03|298
1723407600000|2024-08-11 20:20:00|47.49|46.19|47.37|46.07|47.53|46.23|47.31|46.01|183
1723407900000|2024-08-11 20:25:00|47.38|46.08|47.37|46.07|47.5|46.2|47.35|46.05|209
1723408200000|2024-08-11 20:30:00|47.38|46.08|47.28|45.98|47.42|46.12|47.27|45.97|240
1723408500000|2024-08-11 20:35:00|47.27|45.97|47.41|46.11|47.58|46.28|47.12|45.82|300
1723408800000|2024-08-11 20:40:00|47.4|46.1|47.39|46.09|47.51|46.21|47.29|45.99|311
1723409100000|2024-08-11 20:45:00|47.4|46.1|47.26|45.96|47.41|46.11|47.2|45.9|204
1723409400000|2024-08-11 20:50:00|47.25|45.95|47.25|45.95|47.31|46.01|47.21|45.91|180
1723409700000|2024-08-11 20:55:00|47.26|45.96|47.27|45.97|47.28|45.98|47.19|45.89|163
1723410000000|2024-08-11 21:00:00|47.26|45.96|46.57|46.27|47.27|46.46|46.5|45.9|267
1723410300000|2024-08-11 21:05:00|46.58|46.28|46.45|46.15|46.78|46.48|46.37|46.07|347
1723410600000|2024-08-11 21:10:00|46.44|46.14|46.68|46.38|46.77|46.47|46.44|46.14|217
1723410900000|2024-08-11 21:15:00|46.67|46.37|46.76|46.46|46.76|46.46|46.6|46.3|253
1723411200000|2024-08-11 21:20:00|46.75|46.45|46.77|46.47|46.79|46.49|46.67|46.37|119
1723411500000|2024-08-11 21:25:00|46.76|46.46|46.66|46.36|46.77|46.47|46.65|46.35|102
1723411800000|2024-08-11 21:30:00|46.67|46.37|46.69|46.39|46.77|46.47|46.54|46.24|205
1723412100000|2024-08-11 21:35:00|46.7|46.4|46.89|46.59|46.9|46.6|46.68|46.38|111
1723412400000|2024-08-11 21:40:00|46.9|46.6|46.92|46.62|46.93|46.63|46.86|46.56|93
1723412700000|2024-08-11 21:45:00|46.93|46.63|46.85|46.55|46.93|46.63|46.84|46.54|95
1723413000000|2024-08-11 21:50:00|46.84|46.54|46.91|46.61|46.91|46.61|46.8|46.5|92
1723413300000|2024-08-11 21:55:00|46.9|46.6|46.9|46.6|46.91|46.61|46.81|46.51|141
1723413600000|2024-08-11 22:00:00|46.89|46.59|46.91|46.61|47.06|46.76|46.77|46.47|279
1723413900000|2024-08-11 22:05:00|46.92|46.62|46.66|46.36|46.92|46.62|46.63|46.33|224
1723414200000|2024-08-11 22:10:00|46.62|46.32|46.68|46.38|46.77|46.47|46.54|46.24|249
1723414500000|2024-08-11 22:15:00|46.67|46.37|46.71|46.41|46.72|46.42|46.57|46.27|313
1723414800000|2024-08-11 22:20:00|46.7|46.4|46.48|46.18|46.72|46.42|46.48|46.18|248
1723415100000|2024-08-11 22:25:00|46.49|46.19|46.42|46.12|46.6|46.3|46.4|46.1|222
1723415400000|2024-08-11 22:30:00|46.43|46.13|46.46|46.16|46.5|46.2|46.27|45.97|268
1723415700000|2024-08-11 22:35:00|46.45|46.15|46.66|46.36|46.68|46.38|46.38|46.08|326
1723416000000|2024-08-11 22:40:00|46.65|46.35|46.77|46.47|46.8|46.5|46.65|46.35|218
1723416300000|2024-08-11 22:45:00|46.78|46.48|46.81|46.51|46.86|46.56|46.76|46.46|156
1723416600000|2024-08-11 22:50:00|46.8|46.5|46.91|46.61|46.97|46.67|46.79|46.49|159
1723416900000|2024-08-11 22:55:00|46.9|46.6|46.89|46.59|46.91|46.61|46.86|46.56|68
1723417200000|2024-08-11 23:00:00|46.88|46.58|46.7|46.4|46.89|46.59|46.68|46.38|167
1723417500000|2024-08-11 23:05:00|46.69|46.39|46.7|46.4|46.72|46.42|46.65|46.35|129
1723417800000|2024-08-11 23:10:00|46.71|46.41|46.61|46.31|46.72|46.42|46.56|46.26|102
1723418100000|2024-08-11 23:15:00|46.6|46.3|46.61|46.31|46.68|46.38|46.58|46.28|67
1723418400000|2024-08-11 23:20:00|46.6|46.3|46.73|46.43|46.77|46.47|46.6|46.3|75
1723418700000|2024-08-11 23:25:00|46.75|46.45|46.83|46.53|46.83|46.53|46.73|46.43|173
1723419000000|2024-08-11 23:30:00|46.82|46.52|46.95|46.65|46.98|46.68|46.82|46.52|155
1723419300000|2024-08-11 23:35:00|46.94|46.64|46.9|46.6|46.95|46.65|46.87|46.57|62
1723419600000|2024-08-11 23:40:00|46.91|46.61|46.86|46.56|46.91|46.61|46.83|46.53|142
1723419900000|2024-08-11 23:45:00|46.87|46.57|46.89|46.59|46.97|46.67|46.86|46.56|93
1723420200000|2024-08-11 23:50:00|46.88|46.58|46.94|46.64|46.95|46.65|46.81|46.51|75
1723420500000|2024-08-11 23:55:00|46.95|46.65|46.92|46.62|46.97|46.67|46.84|46.54|173
1723420800000|2024-08-12 00:00:00|46.91|46.61|47.01|46.71|47.11|46.81|46.89|46.59|255
1723421100000|2024-08-12 00:05:00|47.02|46.72|47.02|46.72|47.08|46.78|46.9|46.6|256
1723421400000|2024-08-12 00:10:00|47.03|46.73|47.16|46.86|47.18|46.88|47.03|46.73|176
1723421700000|2024-08-12 00:15:00|47.17|46.87|47.19|46.89|47.25|46.95|47.08|46.78|219
1723422000000|2024-08-12 00:20:00|47.2|46.9|46.98|46.68|47.2|46.9|46.92|46.62|264
1723422300000|2024-08-12 00:25:00|46.99|46.69|47.05|46.75|47.18|46.88|46.99|46.69|193
1723422600000|2024-08-12 00:30:00|47.06|46.76|47.16|46.86|47.19|46.89|46.87|46.57|379
1723422900000|2024-08-12 00:35:00|47.17|46.87|47.29|46.99|47.31|47.01|47.05|46.75|400
1723423200000|2024-08-12 00:40:00|47.28|46.98|47.26|46.96|47.4|47.1|47.22|46.92|249
1723423500000|2024-08-12 00:45:00|47.25|46.95|47.26|46.96|47.41|47.11|47.24|46.94|185
1723423800000|2024-08-12 00:50:00|47.25|46.95|47.27|46.97|47.36|47.06|47.23|46.93|130
1723424100000|2024-08-12 00:55:00|47.28|46.98|47.29|46.99|47.37|47.07|47.25|46.95|114
1723424400000|2024-08-12 01:00:00|47.28|46.98|47.25|46.95|47.36|47.06|47.2|46.9|166
1723424700000|2024-08-12 01:05:00|47.24|46.94|47.31|47.01|47.37|47.07|47.21|46.91|196
1723425000000|2024-08-12 01:10:00|47.3|47|47.48|47.18|47.56|47.26|47.29|46.99|185
1723425300000|2024-08-12 01:15:00|47.47|47.17|47.54|47.24|47.54|47.24|47.44|47.14|130
1723425600000|2024-08-12 01:20:00|47.53|47.23|47.58|47.28|47.59|47.29|47.47|47.17|77
1723425900000|2024-08-12 01:25:00|47.57|47.27|47.4|47.1|47.57|47.27|47.4|47.1|80
1723426200000|2024-08-12 01:30:00|47.39|47.09|47.29|46.99|47.41|47.11|47.27|46.97|86
1723426500000|2024-08-12 01:35:00|47.3|47|47.38|47.08|47.4|47.1|47.29|46.99|143
1723426800000|2024-08-12 01:40:00|47.37|47.07|47.39|47.09|47.47|47.17|47.36|47.06|115
1723427100000|2024-08-12 01:45:00|47.4|47.1|47.39|47.09|47.4|47.1|47.34|47.04|102
1723427400000|2024-08-12 01:50:00|47.38|47.08|47.48|47.18|47.5|47.2|47.38|47.08|170
1723427700000|2024-08-12 01:55:00|47.47|47.17|47.45|47.15|47.49|47.19|47.44|47.14|87
1723428000000|2024-08-12 02:00:00|47.46|47.16|47.37|47.07|47.49|47.19|47.36|47.06|114
1723428300000|2024-08-12 02:05:00|47.36|47.06|47.34|47.04|47.38|47.08|47.31|47.01|97
1723428600000|2024-08-12 02:10:00|47.35|47.05|47.49|47.19|47.49|47.19|47.35|47.05|92
1723428900000|2024-08-12 02:15:00|47.5|47.2|47.36|47.06|47.5|47.2|47.34|47.04|179
1723429200000|2024-08-12 02:20:00|47.37|47.07|47.32|47.02|47.37|47.07|47.28|46.98|78
1723429500000|2024-08-12 02:25:00|47.3|47|47.24|46.94|47.3|47|47.23|46.93|89
1723429800000|2024-08-12 02:30:00|47.23|46.93|47.23|46.93|47.27|46.97|47.2|46.9|153
1723430100000|2024-08-12 02:35:00|47.24|46.94|47.25|46.95|47.26|46.96|47.22|46.92|135
1723430400000|2024-08-12 02:40:00|47.26|46.96|47.37|47.07|47.39|47.09|47.24|46.94|96
1723430700000|2024-08-12 02:45:00|47.38|47.08|47.38|47.08|47.47|47.17|47.35|47.05|116
1723431000000|2024-08-12 02:50:00|47.37|47.07|47.38|47.08|47.45|47.15|47.35|47.05|94
1723431300000|2024-08-12 02:55:00|47.37|47.07|47.5|47.2|47.57|47.27|47.36|47.06|123
1723431600000|2024-08-12 03:00:00|47.49|47.19|47.56|47.26|47.63|47.33|47.49|47.19|118
1723431900000|2024-08-12 03:05:00|47.55|47.25|47.38|47.08|47.55|47.25|47.35|47.05|113
1723432200000|2024-08-12 03:10:00|47.37|47.07|47.39|47.09|47.41|47.11|47.37|47.07|49
1723432500000|2024-08-12 03:15:00|47.4|47.1|47.34|47.04|47.41|47.11|47.29|46.99|132
1723432800000|2024-08-12 03:20:00|47.35|47.05|47.48|47.18|47.49|47.19|47.32|47.02|95
1723433100000|2024-08-12 03:25:00|47.49|47.19|47.49|47.19|47.49|47.19|47.45|47.15|53
1723433400000|2024-08-12 03:30:00|47.5|47.2|47.47|47.17|47.52|47.22|47.44|47.14|104
1723433700000|2024-08-12 03:35:00|47.48|47.18|47.45|47.15|47.5|47.2|47.44|47.14|98
1723434000000|2024-08-12 03:40:00|47.44|47.14|47.42|47.12|47.45|47.15|47.36|47.06|50
1723434300000|2024-08-12 03:45:00|47.44|47.14|47.47|47.17|47.5|47.2|47.41|47.11|108
1723434600000|2024-08-12 03:50:00|47.46|47.16|47.39|47.09|47.5|47.2|47.39|47.09|53
1723434900000|2024-08-12 03:55:00|47.4|47.1|47.4|47.1|47.41|47.11|47.37|47.07|45
1723435200000|2024-08-12 04:00:00|47.39|47.09|47.58|47.28|47.59|47.29|47.39|47.09|57
1723435500000|2024-08-12 04:05:00|47.57|47.27|47.54|47.24|47.57|47.27|47.47|47.17|101
1723435800000|2024-08-12 04:10:00|47.55|47.25|47.51|47.21|47.61|47.31|47.49|47.19|158
1723436100000|2024-08-12 04:15:00|47.5|47.2|47.51|47.21|47.53|47.23|47.45|47.15|177
1723436400000|2024-08-12 04:20:00|47.52|47.22|47.56|47.26|47.59|47.29|47.52|47.22|91
1723436700000|2024-08-12 04:25:00|47.55|47.25|47.58|47.28|47.6|47.3|47.51|47.21|98
1723437000000|2024-08-12 04:30:00|47.57|47.27|47.56|47.26|47.59|47.29|47.52|47.22|104
1723437300000|2024-08-12 04:35:00|47.55|47.25|47.56|47.26|47.58|47.28|47.54|47.24|93
1723437600000|2024-08-12 04:40:00|47.57|47.27|47.65|47.35|47.66|47.36|47.57|47.27|81
1723437900000|2024-08-12 04:45:00|47.66|47.36|47.62|47.32|47.66|47.36|47.59|47.29|153
1723438200000|2024-08-12 04:50:00|47.61|47.31|47.52|47.22|47.62|47.32|47.5|47.2|113
1723438500000|2024-08-12 04:55:00|47.5|47.2|47.47|47.17|47.51|47.21|47.46|47.16|110
1723438800000|2024-08-12 05:00:00|47.46|47.16|47.5|47.2|47.56|47.26|47.46|47.16|65
1723439100000|2024-08-12 05:05:00|47.51|47.21|47.55|47.25|47.57|47.27|47.5|47.2|140
1723439400000|2024-08-12 05:10:00|47.56|47.26|47.54|47.24|47.57|47.27|47.54|47.24|83
1723439700000|2024-08-12 05:15:00|47.55|47.25|47.51|47.21|47.56|47.26|47.49|47.19|89
1723440000000|2024-08-12 05:20:00|47.52|47.22|47.5|47.2|47.54|47.24|47.48|47.18|145
1723440300000|2024-08-12 05:25:00|47.49|47.19|47.59|47.29|47.6|47.3|47.48|47.18|152
1723440600000|2024-08-12 05:30:00|47.6|47.3|47.59|47.29|47.61|47.31|47.54|47.24|163
1723440900000|2024-08-12 05:35:00|47.6|47.3|47.54|47.24|47.6|47.3|47.53|47.23|116
1723441200000|2024-08-12 05:40:00|47.52|47.22|47.38|47.08|47.52|47.22|47.38|47.08|47
1723441500000|2024-08-12 05:45:00|47.39|47.09|47.37|47.07|47.41|47.11|47.34|47.04|70
1723441800000|2024-08-12 05:50:00|47.38|47.08|47.47|47.17|47.48|47.18|47.38|47.08|93
1723442100000|2024-08-12 05:55:00|47.48|47.18|47.49|47.19|47.5|47.2|47.44|47.14|116
1723442400000|2024-08-12 06:00:00|47.48|47.18|47.37|47.07|47.49|47.19|47.36|47.06|123
1723442700000|2024-08-12 06:05:00|47.36|47.06|47.31|47.01|47.4|47.1|47.31|47.01|67
1723443000000|2024-08-12 06:10:00|47.34|47.04|47.34|47.04|47.36|47.06|47.31|47.01|59
1723443300000|2024-08-12 06:15:00|47.35|47.05|47.24|46.94|47.35|47.05|47.24|46.94|66
1723443600000|2024-08-12 06:20:00|47.23|46.93|47.28|46.98|47.28|46.98|47.22|46.92|58
1723443900000|2024-08-12 06:25:00|47.27|46.97|47.25|46.95|47.27|46.97|47.2|46.9|64
1723444200000|2024-08-12 06:30:00|47.24|46.94|47.15|46.85|47.27|46.97|47.04|46.74|140
1723444500000|2024-08-12 06:35:00|47.14|46.84|47.16|46.86|47.18|46.88|47.11|46.81|172
1723444800000|2024-08-12 06:40:00|47.15|46.85|47.16|46.86|47.17|46.87|47.11|46.81|103
1723445100000|2024-08-12 06:45:00|47.15|46.85|47.13|46.83|47.2|46.9|47.13|46.83|123
1723445400000|2024-08-12 06:50:00|47.14|46.84|47.16|46.86|47.17|46.87|47.08|46.78|223
1723445700000|2024-08-12 06:55:00|47.15|46.85|47.29|46.99|47.31|47.01|47.14|46.84|213
1723446000000|2024-08-12 07:00:00|47.28|46.98|47.19|46.89|47.35|47.05|47.17|46.87|219
1723446300000|2024-08-12 07:05:00|47.18|46.88|47.05|46.75|47.2|46.9|47.04|46.74|163
1723446600000|2024-08-12 07:10:00|47.04|46.74|47.01|46.71|47.1|46.8|47|46.7|91
1723446900000|2024-08-12 07:15:00|47|46.7|46.94|46.64|47.06|46.76|46.86|46.56|217
1723447200000|2024-08-12 07:20:00|46.93|46.63|47.2|46.9|47.29|46.99|46.84|46.54|308
1723447500000|2024-08-12 07:25:00|47.19|46.89|47.35|47.05|47.36|47.06|47.17|46.87|320
1723447800000|2024-08-12 07:30:00|47.34|47.04|47.58|47.28|47.59|47.29|47.28|46.98|313
1723448100000|2024-08-12 07:35:00|47.57|47.27|47.63|47.33|47.63|47.33|47.45|47.15|281
1723448400000|2024-08-12 07:40:00|47.61|47.31|47.56|47.26|47.74|47.44|47.54|47.24|241
1723448700000|2024-08-12 07:45:00|47.57|47.27|47.72|47.42|47.72|47.42|47.55|47.25|184
1723449000000|2024-08-12 07:50:00|47.71|47.41|47.65|47.35|47.73|47.43|47.61|47.31|218
1723449300000|2024-08-12 07:55:00|47.64|47.34|47.57|47.27|47.65|47.35|47.55|47.25|75
1723449600000|2024-08-12 08:00:00|47.58|47.28|47.82|47.52|47.91|47.61|47.57|47.27|176
1723449900000|2024-08-12 08:05:00|47.81|47.51|48.02|47.72|48.04|47.74|47.8|47.5|183
1723450200000|2024-08-12 08:10:00|48.03|47.73|48|47.7|48.04|47.74|47.9|47.6|184
1723450500000|2024-08-12 08:15:00|47.99|47.69|47.97|47.67|48.03|47.73|47.9|47.6|250
1723450800000|2024-08-12 08:20:00|47.96|47.66|48.08|47.78|48.1|47.8|47.91|47.61|165
1723451100000|2024-08-12 08:25:00|48.09|47.79|47.9|47.6|48.09|47.79|47.88|47.58|122
1723451400000|2024-08-12 08:30:00|47.89|47.59|47.98|47.68|48.06|47.76|47.89|47.59|118
1723451700000|2024-08-12 08:35:00|47.97|47.67|47.84|47.54|48|47.7|47.83|47.53|69
1723452000000|2024-08-12 08:40:00|47.85|47.55|47.76|47.46|47.86|47.56|47.71|47.41|87
1723452300000|2024-08-12 08:45:00|47.77|47.47|47.73|47.43|47.81|47.51|47.68|47.38|157
1723452600000|2024-08-12 08:50:00|47.74|47.44|47.71|47.41|47.8|47.5|47.7|47.4|203
1723452900000|2024-08-12 08:55:00|47.7|47.4|47.7|47.4|47.72|47.42|47.61|47.31|192
1723453200000|2024-08-12 09:00:00|47.69|47.39|47.81|47.51|47.83|47.53|47.69|47.39|198
1723453500000|2024-08-12 09:05:00|47.82|47.52|48|47.7|48|47.7|47.82|47.52|150
1723453800000|2024-08-12 09:10:00|47.99|47.69|48.11|47.81|48.12|47.82|47.94|47.64|149
1723454100000|2024-08-12 09:15:00|48.1|47.8|48.12|47.82|48.14|47.84|48.06|47.76|125
1723454400000|2024-08-12 09:20:00|48.11|47.81|48.21|47.91|48.29|47.99|48.11|47.81|91
1723454700000|2024-08-12 09:25:00|48.2|47.9|48.16|47.86|48.21|47.91|48.06|47.76|176
1723455000000|2024-08-12 09:30:00|48.17|47.87|48.2|47.9|48.22|47.92|48.09|47.79|267
1723455300000|2024-08-12 09:35:00|48.22|47.92|48.21|47.91|48.3|48|48.18|47.88|261
1723455600000|2024-08-12 09:40:00|48.2|47.9|48.33|48.03|48.33|48.03|48.2|47.9|153
1723455900000|2024-08-12 09:45:00|48.34|48.04|48.19|47.89|48.4|48.1|48.17|47.87|199
1723456200000|2024-08-12 09:50:00|48.18|47.88|48.29|47.99|48.29|47.99|48.17|47.87|177
1723456500000|2024-08-12 09:55:00|48.28|47.98|48.41|48.11|48.43|48.13|48.27|47.97|185
1723456800000|2024-08-12 10:00:00|48.42|48.12|48.28|47.98|48.43|48.13|48.23|47.93|210
1723457100000|2024-08-12 10:05:00|48.29|47.99|48.31|48.01|48.34|48.04|48.28|47.98|156
1723457400000|2024-08-12 10:10:00|48.3|48|48.2|47.9|48.31|48.01|48.17|47.87|81
1723457700000|2024-08-12 10:15:00|48.21|47.91|48.38|48.08|48.41|48.11|48.2|47.9|133
1723458000000|2024-08-12 10:20:00|48.37|48.07|48.6|48.3|48.6|48.3|48.37|48.07|251
1723458300000|2024-08-12 10:25:00|48.61|48.31|48.48|48.18|48.61|48.31|48.45|48.15|129
1723458600000|2024-08-12 10:30:00|48.47|48.17|48.55|48.25|48.57|48.27|48.4|48.1|172
1723458900000|2024-08-12 10:35:00|48.52|48.22|48.59|48.29|48.66|48.36|48.52|48.22|201
1723459200000|2024-08-12 10:40:00|48.6|48.3|48.59|48.29|48.66|48.36|48.56|48.26|188
1723459500000|2024-08-12 10:45:00|48.6|48.3|48.59|48.29|48.62|48.32|48.57|48.27|187
1723459800000|2024-08-12 10:50:00|48.6|48.3|48.71|48.41|48.71|48.41|48.59|48.29|180
1723460100000|2024-08-12 10:55:00|48.7|48.4|48.72|48.42|48.72|48.42|48.68|48.38|128
1723460400000|2024-08-12 11:00:00|48.71|48.41|48.87|48.57|49|48.7|48.69|48.39|271
1723460700000|2024-08-12 11:05:00|48.88|48.58|49.08|48.78|49.12|48.82|48.86|48.56|323
1723461000000|2024-08-12 11:10:00|49.09|48.79|49.16|48.86|49.21|48.91|49.05|48.75|251
1723461300000|2024-08-12 11:15:00|49.15|48.85|49.28|48.98|49.34|49.04|49.12|48.82|220
1723461600000|2024-08-12 11:20:00|49.27|48.97|49.26|48.96|49.31|49.01|49.19|48.89|293
1723461900000|2024-08-12 11:25:00|49.25|48.95|49.21|48.91|49.37|49.07|49.18|48.88|289
1723462200000|2024-08-12 11:30:00|49.2|48.9|49.28|48.98|49.31|49.01|49.1|48.8|342
1723462500000|2024-08-12 11:35:00|49.26|48.96|49.31|49.01|49.33|49.03|49.18|48.88|327
1723462800000|2024-08-12 11:40:00|49.32|49.02|49.27|48.97|49.4|49.1|49.21|48.91|290
1723463100000|2024-08-12 11:45:00|49.24|48.94|49.4|49.1|49.43|49.13|49.24|48.94|205
1723463400000|2024-08-12 11:50:00|49.37|49.07|49.38|49.08|49.5|49.2|49.33|49.03|236
1723463700000|2024-08-12 11:55:00|49.39|49.09|49.38|49.08|49.46|49.16|49.35|49.05|183
1723464000000|2024-08-12 12:00:00|49.39|49.09|49.37|49.07|49.47|49.17|49.35|49.05|242
1723464300000|2024-08-12 12:05:00|49.36|49.06|49.58|49.28|49.6|49.3|49.36|49.06|186
1723464600000|2024-08-12 12:10:00|49.57|49.27|49.46|49.16|49.58|49.28|49.43|49.13|240
1723464900000|2024-08-12 12:15:00|49.47|49.17|49.39|49.09|49.57|49.27|49.38|49.08|262
1723465200000|2024-08-12 12:20:00|49.38|49.08|49.35|49.05|49.39|49.09|49.29|48.99|337
1723465500000|2024-08-12 12:25:00|49.34|49.04|49.47|49.17|49.58|49.28|49.34|49.04|316
1723465800000|2024-08-12 12:30:00|49.48|49.18|49.45|49.15|49.62|49.32|49.45|49.15|302
1723466100000|2024-08-12 12:35:00|49.44|49.14|49.38|49.08|49.51|49.21|49.37|49.07|321
1723466400000|2024-08-12 12:40:00|49.37|49.07|49.33|49.03|49.4|49.1|49.29|48.99|228
1723466700000|2024-08-12 12:45:00|49.34|49.04|49.38|49.08|49.4|49.1|49.32|49.02|186
1723467000000|2024-08-12 12:50:00|49.37|49.07|49.4|49.1|49.47|49.17|49.37|49.07|234
1723467300000|2024-08-12 12:55:00|49.41|49.11|49.55|49.25|49.58|49.28|49.41|49.11|204
1723467600000|2024-08-12 13:00:00|49.54|49.24|49.49|49.19|49.59|49.29|49.45|49.15|236
1723467900000|2024-08-12 13:05:00|49.5|49.2|49.54|49.24|49.56|49.26|49.49|49.19|215
1723468200000|2024-08-12 13:10:00|49.53|49.23|49.54|49.24|49.65|49.35|49.53|49.23|108
1723468500000|2024-08-12 13:15:00|49.55|49.25|49.44|49.14|49.57|49.27|49.42|49.12|156
1723468800000|2024-08-12 13:20:00|49.45|49.15|49.46|49.16|49.5|49.2|49.38|49.08|234
1723469100000|2024-08-12 13:25:00|49.45|49.15|49.35|49.05|49.49|49.19|49.32|49.02|186
1723469400000|2024-08-12 13:30:00|49.36|49.06|49.39|49.09|49.44|49.14|49.32|49.02|269
1723469700000|2024-08-12 13:35:00|49.41|49.11|49.16|48.86|49.55|49.25|49.05|48.75|385
1723470000000|2024-08-12 13:40:00|49.15|48.85|48.99|48.69|49.26|48.96|48.94|48.64|467
1723470300000|2024-08-12 13:45:00|48.98|48.68|48.53|48.23|49.07|48.77|48.42|48.12|497
1723470600000|2024-08-12 13:50:00|48.54|48.24|48.51|48.21|48.74|48.44|48.46|48.16|485
1723470900000|2024-08-12 13:55:00|48.49|48.19|48.32|48.02|48.56|48.26|48.15|47.85|388
1723471200000|2024-08-12 14:00:00|48.34|48.04|48.09|47.79|48.34|48.04|47.86|47.56|519
1723471500000|2024-08-12 14:05:00|48.08|47.78|48.65|48.35|48.65|48.35|48.08|47.78|414
1723471800000|2024-08-12 14:10:00|48.66|48.36|49.14|48.84|49.24|48.94|48.56|48.26|504
1723472100000|2024-08-12 14:15:00|49.15|48.85|49.04|48.74|49.16|48.86|48.86|48.56|500
1723472400000|2024-08-12 14:20:00|49.03|48.73|49.25|48.95|49.37|49.07|48.95|48.65|393
1723472700000|2024-08-12 14:25:00|49.24|48.94|49.19|48.89|49.37|49.07|49.15|48.85|366
1723473000000|2024-08-12 14:30:00|49.18|48.88|49.43|49.13|49.46|49.16|49.05|48.75|487
1723473300000|2024-08-12 14:35:00|49.44|49.14|49.75|49.45|49.85|49.55|49.33|49.03|554
1723473600000|2024-08-12 14:40:00|49.76|49.46|49.71|49.41|49.96|49.66|49.64|49.34|511
1723473900000|2024-08-12 14:45:00|49.73|49.43|49.94|49.64|49.99|49.69|49.71|49.41|434
1723474200000|2024-08-12 14:50:00|49.95|49.65|49.95|49.65|50.03|49.73|49.84|49.54|412
1723474500000|2024-08-12 14:55:00|49.94|49.64|49.99|49.69|50.08|49.78|49.93|49.63|329
1723474800000|2024-08-12 15:00:00|50|49.7|50.28|49.98|50.3|50|49.99|49.69|357
1723475100000|2024-08-12 15:05:00|50.29|49.99|50.16|49.86|50.31|50.01|50.05|49.75|376
1723475400000|2024-08-12 15:10:00|50.15|49.85|49.87|49.57|50.2|49.9|49.84|49.54|218
1723475700000|2024-08-12 15:15:00|49.88|49.58|50.15|49.85|50.22|49.92|49.87|49.57|408
1723476000000|2024-08-12 15:20:00|50.14|49.84|49.65|49.35|50.18|49.88|49.44|49.14|455
1723476300000|2024-08-12 15:25:00|49.64|49.34|49.74|49.44|49.89|49.59|49.38|49.08|548
1723476600000|2024-08-12 15:30:00|49.73|49.43|49.66|49.36|49.75|49.45|49.54|49.24|483
1723476900000|2024-08-12 15:35:00|49.65|49.35|49.59|49.29|49.77|49.47|49.58|49.28|433
1723477200000|2024-08-12 15:40:00|49.6|49.3|49.89|49.59|49.98|49.68|49.56|49.26|449
1723477500000|2024-08-12 15:45:00|49.91|49.61|49.79|49.49|50.07|49.77|49.7|49.4|499
1723477800000|2024-08-12 15:50:00|49.78|49.48|49.8|49.5|49.91|49.61|49.71|49.41|304
1723478100000|2024-08-12 15:55:00|49.81|49.51|49.97|49.67|50|49.7|49.8|49.5|305
1723478400000|2024-08-12 16:00:00|49.96|49.66|50.06|49.76|50.21|49.91|49.88|49.58|428
1723478700000|2024-08-12 16:05:00|50.07|49.77|50|49.7|50.12|49.82|49.91|49.61|466
1723479000000|2024-08-12 16:10:00|49.99|49.69|50|49.7|50.1|49.8|49.91|49.61|299
1723479300000|2024-08-12 16:15:00|49.99|49.69|50.04|49.74|50.1|49.8|49.91|49.61|315
1723479600000|2024-08-12 16:20:00|50.03|49.73|50.09|49.79|50.19|49.89|49.99|49.69|190
1723479900000|2024-08-12 16:25:00|50.1|49.8|50.26|49.96|50.3|50|50.1|49.8|224
1723480200000|2024-08-12 16:30:00|50.25|49.95|50.29|49.99|50.4|50.1|50.24|49.94|221
1723480500000|2024-08-12 16:35:00|50.28|49.98|50.58|50.28|50.59|50.29|50.25|49.95|208
1723480800000|2024-08-12 16:40:00|50.6|50.3|50.39|50.09|50.66|50.36|50.36|50.06|294
1723481100000|2024-08-12 16:45:00|50.4|50.1|50.34|50.04|50.49|50.19|50.32|50.02|288
1723481400000|2024-08-12 16:50:00|50.35|50.05|50.24|49.94|50.37|50.07|50.23|49.93|160
1723481700000|2024-08-12 16:55:00|50.23|49.93|50.14|49.84|50.23|49.93|50.09|49.79|304
1723482000000|2024-08-12 17:00:00|50.13|49.83|50.16|49.86|50.19|49.89|50.05|49.75|288
1723482300000|2024-08-12 17:05:00|50.15|49.85|50.29|49.99|50.35|50.05|50.14|49.84|213
1723482600000|2024-08-12 17:10:00|50.28|49.98|50.31|50.01|50.37|50.07|50.19|49.89|263
1723482900000|2024-08-12 17:15:00|50.3|50|50.28|49.98|50.41|50.11|50.26|49.96|223
1723483200000|2024-08-12 17:20:00|50.27|49.97|50.25|49.95|50.39|50.09|50.22|49.92|171
1723483500000|2024-08-12 17:25:00|50.24|49.94|50.27|49.97|50.3|50|50.11|49.81|137
1723483800000|2024-08-12 17:30:00|50.28|49.98|50.29|49.99|50.34|50.04|50.24|49.94|93
1723484100000|2024-08-12 17:35:00|50.3|50|50.3|50|50.41|50.11|50.29|49.99|115
1723484400000|2024-08-12 17:40:00|50.31|50.01|50.36|50.06|50.43|50.13|50.31|50.01|93
1723484700000|2024-08-12 17:45:00|50.35|50.05|50.2|49.9|50.37|50.07|50.2|49.9|66
1723485000000|2024-08-12 17:50:00|50.19|49.89|50.17|49.87|50.2|49.9|50.08|49.78|201
1723485300000|2024-08-12 17:55:00|50.16|49.86|50.05|49.75|50.17|49.87|50.03|49.73|191
1723485600000|2024-08-12 18:00:00|50.06|49.76|50.08|49.78|50.12|49.82|49.99|49.69|223
1723485900000|2024-08-12 18:05:00|50.09|49.79|50.11|49.81|50.16|49.86|50.06|49.76|140
1723486200000|2024-08-12 18:10:00|50.14|49.84|50.25|49.95|50.26|49.96|50.13|49.83|128
1723486500000|2024-08-12 18:15:00|50.24|49.94|50.08|49.78|50.25|49.95|50.05|49.75|194
1723486800000|2024-08-12 18:20:00|50.07|49.77|50.07|49.77|50.16|49.86|50.07|49.77|240
1723487100000|2024-08-12 18:25:00|50.08|49.78|50.16|49.86|50.18|49.88|50.07|49.77|192
1723487400000|2024-08-12 18:30:00|50.15|49.85|50.16|49.86|50.2|49.9|50.06|49.76|129
1723487700000|2024-08-12 18:35:00|50.15|49.85|50.05|49.75|50.16|49.86|50.03|49.73|227
1723488000000|2024-08-12 18:40:00|50.06|49.76|49.95|49.65|50.08|49.78|49.9|49.6|262
1723488300000|2024-08-12 18:45:00|49.94|49.64|49.66|49.36|49.96|49.66|49.66|49.36|163
1723488600000|2024-08-12 18:50:00|49.67|49.37|49.47|49.17|49.67|49.37|49.4|49.1|262
1723488900000|2024-08-12 18:55:00|49.45|49.15|49.38|49.08|49.48|49.18|49.3|49|304
1723489200000|2024-08-12 19:00:00|49.39|49.09|49.58|49.28|49.69|49.39|49.37|49.07|303
1723489500000|2024-08-12 19:05:00|49.57|49.27|49.66|49.36|49.67|49.37|49.55|49.25|293
1723489800000|2024-08-12 19:10:00|49.65|49.35|49.76|49.46|49.8|49.5|49.64|49.34|159
1723490100000|2024-08-12 19:15:00|49.75|49.45|49.83|49.53|49.94|49.64|49.74|49.44|182
1723490400000|2024-08-12 19:20:00|49.82|49.52|49.8|49.5|49.82|49.52|49.67|49.37|132
1723490700000|2024-08-12 19:25:00|49.79|49.49|49.78|49.48|49.87|49.57|49.77|49.47|182
1723491000000|2024-08-12 19:30:00|49.79|49.49|49.8|49.5|49.85|49.55|49.77|49.47|191
1723491300000|2024-08-12 19:35:00|49.79|49.49|49.8|49.5|49.8|49.5|49.72|49.42|184
1723491600000|2024-08-12 19:40:00|49.79|49.49|49.67|49.37|49.8|49.5|49.67|49.37|200
1723491900000|2024-08-12 19:45:00|49.66|49.36|49.54|49.24|49.67|49.37|49.53|49.23|242
1723492200000|2024-08-12 19:50:00|49.55|49.25|49.66|49.36|49.66|49.36|49.51|49.21|216
1723492500000|2024-08-12 19:55:00|49.65|49.35|49.66|49.36|49.7|49.4|49.63|49.33|224
1723492800000|2024-08-12 20:00:00|49.68|49.38|49.54|49.24|49.69|49.39|49.45|49.15|238
1723493100000|2024-08-12 20:05:00|49.53|49.23|49.49|49.19|49.58|49.28|49.37|49.07|162
1723493400000|2024-08-12 20:10:00|49.5|49.2|49.58|49.28|49.59|49.29|49.47|49.17|175
1723493700000|2024-08-12 20:15:00|49.59|49.29|49.55|49.25|49.69|49.39|49.54|49.24|146
1723494000000|2024-08-12 20:20:00|49.54|49.24|49.45|49.15|49.56|49.26|49.39|49.09|140
1723494300000|2024-08-12 20:25:00|49.44|49.14|49.33|49.03|49.55|49.25|49.32|49.02|105
1723494600000|2024-08-12 20:30:00|49.32|49.02|49.46|49.16|49.48|49.18|49.25|48.95|172
1723494900000|2024-08-12 20:35:00|49.45|49.15|49.53|49.23|49.56|49.26|49.43|49.13|169
1723495200000|2024-08-12 20:40:00|49.54|49.24|49.48|49.18|49.6|49.3|49.44|49.14|195
1723495500000|2024-08-12 20:45:00|49.47|49.17|49.26|48.96|49.51|49.21|49.26|48.96|193
1723495800000|2024-08-12 20:50:00|49.25|48.95|49.15|48.85|49.26|48.96|49.09|48.79|230
1723496100000|2024-08-12 20:55:00|49.14|48.84|49.17|48.87|49.2|48.9|49.04|48.74|115
1723496400000|2024-08-12 21:00:00|49.16|48.86|48.99|48.69|49.17|48.87|48.94|48.64|199
1723496700000|2024-08-12 21:05:00|48.98|48.68|48.8|48.5|49|48.7|48.8|48.5|152
1723497000000|2024-08-12 21:10:00|48.79|48.49|48.92|48.62|48.96|48.66|48.75|48.45|222
1723497300000|2024-08-12 21:15:00|48.91|48.61|48.99|48.69|49|48.7|48.88|48.58|171
1723497600000|2024-08-12 21:20:00|48.98|48.68|49.05|48.75|49.07|48.77|48.95|48.65|76
1723497900000|2024-08-12 21:25:00|49.04|48.74|49.04|48.74|49.06|48.76|48.97|48.67|39
1723498200000|2024-08-12 21:30:00|49.05|48.75|49.24|48.94|49.26|48.96|49.05|48.75|148
1723498500000|2024-08-12 21:35:00|49.23|48.93|49.41|49.11|49.41|49.11|49.16|48.86|95
1723498800000|2024-08-12 21:40:00|49.4|49.1|49.38|49.08|49.4|49.1|49.34|49.04|70
1723499100000|2024-08-12 21:45:00|49.37|49.07|49.34|49.04|49.39|49.09|49.34|49.04|30
1723499400000|2024-08-12 21:50:00|49.35|49.05|49.4|49.1|49.42|49.12|49.34|49.04|87
1723499700000|2024-08-12 21:55:00|49.41|49.11|49.4|49.1|49.41|49.11|49.39|49.09|40
1723500000000|2024-08-12 22:00:00|49.41|49.11|49.52|49.22|49.53|49.23|49.41|49.11|68
1723500300000|2024-08-12 22:05:00|49.53|49.23|49.43|49.13|49.67|49.37|49.43|49.13|220
1723500600000|2024-08-12 22:10:00|49.44|49.14|49.47|49.17|49.49|49.19|49.42|49.12|108
1723500900000|2024-08-12 22:15:00|49.48|49.18|49.58|49.28|49.65|49.35|49.47|49.17|108
1723501200000|2024-08-12 22:20:00|49.59|49.29|49.6|49.3|49.65|49.35|49.47|49.17|193
1723501500000|2024-08-12 22:25:00|49.61|49.31|49.6|49.3|49.72|49.42|49.58|49.28|184
1723501800000|2024-08-12 22:30:00|49.61|49.31|49.55|49.25|49.64|49.34|49.49|49.19|209
1723502100000|2024-08-12 22:35:00|49.54|49.24|49.53|49.23|49.58|49.28|49.5|49.2|188
1723502400000|2024-08-12 22:40:00|49.52|49.22|49.41|49.11|49.53|49.23|49.39|49.09|221
1723502700000|2024-08-12 22:45:00|49.4|49.1|49.54|49.24|49.56|49.26|49.35|49.05|267
1723503000000|2024-08-12 22:50:00|49.53|49.23|49.54|49.24|49.58|49.28|49.52|49.22|116
1723503300000|2024-08-12 22:55:00|49.53|49.23|49.54|49.24|49.58|49.28|49.51|49.21|49
1723503600000|2024-08-12 23:00:00|49.53|49.23|49.67|49.37|49.77|49.47|49.51|49.21|176
1723503900000|2024-08-12 23:05:00|49.68|49.38|49.84|49.54|49.9|49.6|49.68|49.38|186
1723504200000|2024-08-12 23:10:00|49.85|49.55|49.87|49.57|49.89|49.59|49.76|49.46|255
1723504500000|2024-08-12 23:15:00|49.88|49.58|50.26|49.96|50.3|50|49.83|49.53|423
1723504800000|2024-08-12 23:20:00|50.27|49.97|50.06|49.76|50.29|49.99|50.05|49.75|320
1723505100000|2024-08-12 23:25:00|50.05|49.75|49.88|49.58|50.05|49.75|49.82|49.52|101
1723505400000|2024-08-12 23:30:00|49.89|49.59|50.13|49.83|50.13|49.83|49.88|49.58|269
1723505700000|2024-08-12 23:35:00|50.12|49.82|50.23|49.93|50.23|49.93|50.09|49.79|119
1723506000000|2024-08-12 23:40:00|50.24|49.94|50.14|49.84|50.26|49.96|50.14|49.84|111
1723506300000|2024-08-12 23:45:00|50.15|49.85|50.18|49.88|50.27|49.97|50.14|49.84|144
1723506600000|2024-08-12 23:50:00|50.17|49.87|50.17|49.87|50.24|49.94|50.13|49.83|98
1723506900000|2024-08-12 23:55:00|50.18|49.88|50.17|49.87|50.2|49.9|50.13|49.83|87
1723507200000|2024-08-13 00:00:00|50.18|49.88|50.14|49.84|50.18|49.88|50.03|49.73|189
1723507500000|2024-08-13 00:05:00|50.15|49.85|50.11|49.81|50.15|49.85|50.05|49.75|196
1723507800000|2024-08-13 00:10:00|50.1|49.8|49.88|49.58|50.14|49.84|49.78|49.48|106
1723508100000|2024-08-13 00:15:00|49.89|49.59|49.79|49.49|49.97|49.67|49.75|49.45|264
1723508400000|2024-08-13 00:20:00|49.78|49.48|49.92|49.62|49.96|49.66|49.76|49.46|110
1723508700000|2024-08-13 00:25:00|49.93|49.63|50.06|49.76|50.09|49.79|49.93|49.63|248
1723509000000|2024-08-13 00:30:00|50.05|49.75|50.01|49.71|50.26|49.96|49.89|49.59|266
1723509300000|2024-08-13 00:35:00|50.02|49.72|50.01|49.71|50.18|49.88|50|49.7|284
1723509600000|2024-08-13 00:40:00|50|49.7|50|49.7|50.19|49.89|49.97|49.67|238
1723509900000|2024-08-13 00:45:00|50.01|49.71|50.02|49.72|50.08|49.78|49.93|49.63|253
1723510200000|2024-08-13 00:50:00|50.03|49.73|50.06|49.76|50.18|49.88|50|49.7|316
1723510500000|2024-08-13 00:55:00|50.05|49.75|49.97|49.67|50.11|49.81|49.95|49.65|205
1723510800000|2024-08-13 01:00:00|49.98|49.68|49.91|49.61|50.09|49.79|49.91|49.61|306
1723511100000|2024-08-13 01:05:00|49.92|49.62|50.01|49.71|50.02|49.72|49.84|49.54|253
1723511400000|2024-08-13 01:10:00|50|49.7|49.89|49.59|50.08|49.78|49.89|49.59|96
1723511700000|2024-08-13 01:15:00|49.88|49.58|50|49.7|50.01|49.71|49.82|49.52|194
1723512000000|2024-08-13 01:20:00|50.01|49.71|50.07|49.77|50.09|49.79|49.95|49.65|206
1723512300000|2024-08-13 01:25:00|50.06|49.76|49.99|49.69|50.1|49.8|49.98|49.68|206
1723512600000|2024-08-13 01:30:00|50|49.7|50.01|49.71|50.04|49.74|49.92|49.62|190
1723512900000|2024-08-13 01:35:00|50.02|49.72|50.04|49.74|50.12|49.82|50.02|49.72|204
1723513200000|2024-08-13 01:40:00|50.06|49.76|50.04|49.74|50.11|49.81|50.02|49.72|164
1723513500000|2024-08-13 01:45:00|50.06|49.76|50.1|49.8|50.11|49.81|50.04|49.74|105
1723513800000|2024-08-13 01:50:00|50.12|49.82|50.21|49.91|50.21|49.91|50.12|49.82|194
1723514100000|2024-08-13 01:55:00|50.22|49.92|50.19|49.89|50.22|49.92|50.12|49.82|201
1723514400000|2024-08-13 02:00:00|50.2|49.9|50.14|49.84|50.24|49.94|50.07|49.77|246
1723514700000|2024-08-13 02:05:00|50.13|49.83|50.08|49.78|50.19|49.89|50.06|49.76|198
1723515000000|2024-08-13 02:10:00|50.09|49.79|49.86|49.56|50.09|49.79|49.82|49.52|225
1723515300000|2024-08-13 02:15:00|49.85|49.55|49.77|49.47|49.86|49.56|49.68|49.38|300
1723515600000|2024-08-13 02:20:00|49.78|49.48|49.8|49.5|49.82|49.52|49.7|49.4|179
1723515900000|2024-08-13 02:25:00|49.79|49.49|49.96|49.66|49.97|49.67|49.79|49.49|159
1723516200000|2024-08-13 02:30:00|49.95|49.65|49.91|49.61|49.97|49.67|49.89|49.59|168
1723516500000|2024-08-13 02:35:00|49.9|49.6|49.86|49.56|49.92|49.62|49.82|49.52|126
1723516800000|2024-08-13 02:40:00|49.87|49.57|49.92|49.62|49.93|49.63|49.83|49.53|193
1723517100000|2024-08-13 02:45:00|49.91|49.61|49.96|49.66|50.01|49.71|49.9|49.6|140
1723517400000|2024-08-13 02:50:00|49.95|49.65|50.09|49.79|50.11|49.81|49.95|49.65|117
1723517700000|2024-08-13 02:55:00|50.1|49.8|50.12|49.82|50.14|49.84|50.07|49.77|92
1723518000000|2024-08-13 03:00:00|50.14|49.84|50.17|49.87|50.18|49.88|50.07|49.77|144
1723518300000|2024-08-13 03:05:00|50.16|49.86|49.96|49.66|50.18|49.88|49.92|49.62|241
1723518600000|2024-08-13 03:10:00|49.95|49.65|49.82|49.52|49.98|49.68|49.61|49.31|371
1723518900000|2024-08-13 03:15:00|49.81|49.51|50.02|49.72|50.03|49.73|49.69|49.39|389
1723519200000|2024-08-13 03:20:00|50.03|49.73|49.78|49.48|50.03|49.73|49.73|49.43|224
1723519500000|2024-08-13 03:25:00|49.79|49.49|49.67|49.37|49.81|49.51|49.67|49.37|141
1723519800000|2024-08-13 03:30:00|49.65|49.35|49.7|49.4|49.76|49.46|49.64|49.34|173
1723520100000|2024-08-13 03:35:00|49.69|49.39|49.52|49.22|49.73|49.43|49.52|49.22|116
1723520400000|2024-08-13 03:40:00|49.53|49.23|49.52|49.22|49.6|49.3|49.52|49.22|158
1723520700000|2024-08-13 03:45:00|49.51|49.21|49.45|49.15|49.52|49.22|49.38|49.08|200
1723521000000|2024-08-13 03:50:00|49.46|49.16|49.45|49.15|49.49|49.19|49.36|49.06|257
1723521300000|2024-08-13 03:55:00|49.46|49.16|49.49|49.19|49.51|49.21|49.44|49.14|135
1723521600000|2024-08-13 04:00:00|49.48|49.18|49.33|49.03|49.56|49.26|49.26|48.96|184
1723521900000|2024-08-13 04:05:00|49.35|49.05|49.35|49.05|49.46|49.16|49.34|49.04|248
1723522200000|2024-08-13 04:10:00|49.33|49.03|49.37|49.07|49.4|49.1|49.28|48.98|188
1723522500000|2024-08-13 04:15:00|49.38|49.08|49.48|49.18|49.54|49.24|49.36|49.06|269
1723522800000|2024-08-13 04:20:00|49.47|49.17|49.63|49.33|49.67|49.37|49.47|49.17|273
1723523100000|2024-08-13 04:25:00|49.64|49.34|49.61|49.31|49.64|49.34|49.54|49.24|163
1723523400000|2024-08-13 04:30:00|49.6|49.3|49.61|49.31|49.68|49.38|49.56|49.26|195
1723523700000|2024-08-13 04:35:00|49.6|49.3|49.56|49.26|49.6|49.3|49.52|49.22|185
1723524000000|2024-08-13 04:40:00|49.55|49.25|49.64|49.34|49.65|49.35|49.51|49.21|146
1723524300000|2024-08-13 04:45:00|49.63|49.33|49.55|49.25|49.63|49.33|49.54|49.24|84
1723524600000|2024-08-13 04:50:00|49.56|49.26|49.64|49.34|49.65|49.35|49.55|49.25|133
1723524900000|2024-08-13 04:55:00|49.65|49.35|49.67|49.37|49.68|49.38|49.62|49.32|80
1723525200000|2024-08-13 05:00:00|49.66|49.36|49.67|49.37|49.69|49.39|49.65|49.35|62
1723525500000|2024-08-13 05:05:00|49.66|49.36|49.68|49.38|49.68|49.38|49.65|49.35|23
1723525800000|2024-08-13 05:10:00|49.69|49.39|49.79|49.49|49.81|49.51|49.68|49.38|117
1723526100000|2024-08-13 05:15:00|49.78|49.48|49.78|49.48|49.82|49.52|49.76|49.46|136
1723526400000|2024-08-13 05:20:00|49.76|49.46|49.88|49.58|49.91|49.61|49.75|49.45|115
1723526700000|2024-08-13 05:25:00|49.89|49.59|49.91|49.61|49.92|49.62|49.86|49.56|35
1723527000000|2024-08-13 05:30:00|49.92|49.62|49.87|49.57|49.92|49.62|49.82|49.52|134
1723527300000|2024-08-13 05:35:00|49.86|49.56|49.87|49.57|49.9|49.6|49.82|49.52|74
1723527600000|2024-08-13 05:40:00|49.86|49.56|49.77|49.47|49.86|49.56|49.76|49.46|93
1723527900000|2024-08-13 05:45:00|49.76|49.46|49.86|49.56|49.86|49.56|49.76|49.46|108
1723528200000|2024-08-13 05:50:00|49.87|49.57|49.79|49.49|49.91|49.61|49.79|49.49|70
1723528500000|2024-08-13 05:55:00|49.8|49.5|49.78|49.48|49.8|49.5|49.74|49.44|73
1723528800000|2024-08-13 06:00:00|49.79|49.49|49.88|49.58|49.89|49.59|49.75|49.45|89
1723529100000|2024-08-13 06:05:00|49.87|49.57|49.85|49.55|49.88|49.58|49.83|49.53|71
1723529400000|2024-08-13 06:10:00|49.86|49.56|49.77|49.47|49.87|49.57|49.75|49.45|123
1723529700000|2024-08-13 06:15:00|49.78|49.48|49.58|49.28|49.8|49.5|49.58|49.28|160
1723530000000|2024-08-13 06:20:00|49.59|49.29|49.66|49.36|49.7|49.4|49.58|49.28|249
1723530300000|2024-08-13 06:25:00|49.67|49.37|49.8|49.5|49.81|49.51|49.66|49.36|154
1723530600000|2024-08-13 06:30:00|49.79|49.49|49.99|49.69|49.99|49.69|49.77|49.47|232
1723530900000|2024-08-13 06:35:00|50|49.7|50.13|49.83|50.14|49.84|49.98|49.68|137
1723531200000|2024-08-13 06:40:00|50.12|49.82|50.08|49.78|50.13|49.83|50.06|49.76|147
1723531500000|2024-08-13 06:45:00|50.09|49.79|50.18|49.88|50.21|49.91|50.07|49.77|181
1723531800000|2024-08-13 06:50:00|50.17|49.87|50.17|49.87|50.2|49.9|50.12|49.82|129
1723532100000|2024-08-13 06:55:00|50.16|49.86|50.09|49.79|50.18|49.88|50.08|49.78|100
1723532400000|2024-08-13 07:00:00|50.08|49.78|50.07|49.77|50.12|49.82|50.06|49.76|164
1723532700000|2024-08-13 07:05:00|50.08|49.78|50.09|49.79|50.12|49.82|50.06|49.76|117
1723533000000|2024-08-13 07:10:00|50.08|49.78|50.03|49.73|50.08|49.78|49.99|49.69|143
1723533300000|2024-08-13 07:15:00|50.02|49.72|50.01|49.71|50.08|49.78|49.97|49.67|128
1723533600000|2024-08-13 07:20:00|50.02|49.72|50.04|49.74|50.11|49.81|50.01|49.71|114
1723533900000|2024-08-13 07:25:00|50.03|49.73|50|49.7|50.09|49.79|50|49.7|173
1723534200000|2024-08-13 07:30:00|50.01|49.71|50.04|49.74|50.09|49.79|49.96|49.66|125
1723534500000|2024-08-13 07:35:00|50.05|49.75|50.14|49.84|50.14|49.84|50.04|49.74|145
1723534800000|2024-08-13 07:40:00|50.13|49.83|50.13|49.83|50.14|49.84|50.09|49.79|97
1723535100000|2024-08-13 07:45:00|50.12|49.82|50.11|49.81|50.15|49.85|50.09|49.79|88
1723535400000|2024-08-13 07:50:00|50.1|49.8|50.01|49.71|50.12|49.82|50.01|49.71|102
1723535700000|2024-08-13 07:55:00|50|49.7|49.98|49.68|50|49.7|49.93|49.63|78
1723536000000|2024-08-13 08:00:00|49.97|49.67|49.97|49.67|50.03|49.73|49.93|49.63|83
1723536300000|2024-08-13 08:05:00|49.96|49.66|49.91|49.61|49.96|49.66|49.87|49.57|73
1723536600000|2024-08-13 08:10:00|49.92|49.62|49.92|49.62|49.95|49.65|49.9|49.6|72
1723536900000|2024-08-13 08:15:00|49.94|49.64|49.93|49.63|50.04|49.74|49.93|49.63|77
1723537200000|2024-08-13 08:20:00|49.92|49.62|49.73|49.43|49.92|49.62|49.73|49.43|97
1723537500000|2024-08-13 08:25:00|49.72|49.42|49.7|49.4|49.73|49.43|49.67|49.37|102
1723537800000|2024-08-13 08:30:00|49.71|49.41|49.68|49.38|49.75|49.45|49.62|49.32|135
1723538100000|2024-08-13 08:35:00|49.69|49.39|49.71|49.41|49.73|49.43|49.67|49.37|109
1723538400000|2024-08-13 08:40:00|49.72|49.42|49.7|49.4|49.73|49.43|49.67|49.37|76
1723538700000|2024-08-13 08:45:00|49.71|49.41|49.72|49.42|49.75|49.45|49.67|49.37|65
1723539000000|2024-08-13 08:50:00|49.71|49.41|49.7|49.4|49.72|49.42|49.67|49.37|75
1723539300000|2024-08-13 08:55:00|49.71|49.41|49.81|49.51|49.81|49.51|49.69|49.39|58
1723539600000|2024-08-13 09:00:00|49.8|49.5|49.7|49.4|49.82|49.52|49.67|49.37|102
1723539900000|2024-08-13 09:05:00|49.69|49.39|49.77|49.47|49.8|49.5|49.69|49.39|131
1723540200000|2024-08-13 09:10:00|49.76|49.46|49.86|49.56|49.86|49.56|49.76|49.46|67
1723540500000|2024-08-13 09:15:00|49.88|49.58|49.75|49.45|49.88|49.58|49.7|49.4|170
1723540800000|2024-08-13 09:20:00|49.76|49.46|49.7|49.4|49.8|49.5|49.65|49.35|145
1723541100000|2024-08-13 09:25:00|49.71|49.41|49.89|49.59|49.89|49.59|49.69|49.39|192
1723541400000|2024-08-13 09:30:00|49.88|49.58|49.83|49.53|50.01|49.71|49.81|49.51|249
1723541700000|2024-08-13 09:35:00|49.82|49.52|49.78|49.48|49.89|49.59|49.74|49.44|214
1723542000000|2024-08-13 09:40:00|49.79|49.49|49.69|49.39|49.81|49.51|49.69|49.39|192
1723542300000|2024-08-13 09:45:00|49.68|49.38|49.7|49.4|49.72|49.42|49.62|49.32|150
1723542600000|2024-08-13 09:50:00|49.71|49.41|49.81|49.51|49.83|49.53|49.68|49.38|197
1723542900000|2024-08-13 09:55:00|49.82|49.52|49.8|49.5|49.88|49.58|49.77|49.47|76
1723543200000|2024-08-13 10:00:00|49.81|49.51|49.7|49.4|49.81|49.51|49.69|49.39|203
1723543500000|2024-08-13 10:05:00|49.71|49.41|49.56|49.26|49.72|49.42|49.54|49.24|183
1723543800000|2024-08-13 10:10:00|49.55|49.25|49.53|49.23|49.6|49.3|49.5|49.2|324
1723544100000|2024-08-13 10:15:00|49.54|49.24|49.58|49.28|49.59|49.29|49.48|49.18|250
1723544400000|2024-08-13 10:20:00|49.57|49.27|49.46|49.16|49.58|49.28|49.36|49.06|251
1723544700000|2024-08-13 10:25:00|49.47|49.17|49.69|49.39|49.69|49.39|49.42|49.12|224
1723545000000|2024-08-13 10:30:00|49.68|49.38|49.84|49.54|49.84|49.54|49.68|49.38|137
1723545300000|2024-08-13 10:35:00|49.82|49.52|49.71|49.41|49.82|49.52|49.67|49.37|191
1723545600000|2024-08-13 10:40:00|49.72|49.42|49.8|49.5|49.81|49.51|49.7|49.4|120
1723545900000|2024-08-13 10:45:00|49.79|49.49|49.93|49.63|49.96|49.66|49.78|49.48|166
1723546200000|2024-08-13 10:50:00|49.94|49.64|49.94|49.64|49.99|49.69|49.92|49.62|129
1723546500000|2024-08-13 10:55:00|49.95|49.65|49.94|49.64|50.01|49.71|49.93|49.63|138
1723546800000|2024-08-13 11:00:00|49.95|49.65|49.98|49.68|50.02|49.72|49.93|49.63|161
1723547100000|2024-08-13 11:05:00|49.99|49.69|49.92|49.62|50.04|49.74|49.9|49.6|142
1723547400000|2024-08-13 11:10:00|49.93|49.63|50.03|49.73|50.07|49.77|49.9|49.6|91
1723547700000|2024-08-13 11:15:00|50.04|49.74|50.12|49.82|50.13|49.83|50.03|49.73|122
1723548000000|2024-08-13 11:20:00|50.13|49.83|50.09|49.79|50.13|49.83|50.07|49.77|149
1723548300000|2024-08-13 11:25:00|50.08|49.78|50.12|49.82|50.12|49.82|50.06|49.76|77
1723548600000|2024-08-13 11:30:00|50.11|49.81|50.13|49.83|50.13|49.83|50.02|49.72|196
1723548900000|2024-08-13 11:35:00|50.14|49.84|50.3|50|50.33|50.03|50.13|49.83|103
1723549200000|2024-08-13 11:40:00|50.31|50.01|50.41|50.11|50.44|50.14|50.28|49.98|169
1723549500000|2024-08-13 11:45:00|50.42|50.12|50.29|49.99|50.42|50.12|50.27|49.97|153
1723549800000|2024-08-13 11:50:00|50.28|49.98|50.19|49.89|50.29|49.99|50.19|49.89|187
1723550100000|2024-08-13 11:55:00|50.18|49.88|50.2|49.9|50.24|49.94|50.16|49.86|145
1723550400000|2024-08-13 12:00:00|50.21|49.91|50.17|49.87|50.23|49.93|50.16|49.86|126
1723550700000|2024-08-13 12:05:00|50.15|49.85|50.29|49.99|50.31|50.01|50.14|49.84|94
1723551000000|2024-08-13 12:10:00|50.3|50|50.27|49.97|50.33|50.03|50.21|49.91|174
1723551300000|2024-08-13 12:15:00|50.28|49.98|50.27|49.97|50.35|50.05|50.26|49.96|121
1723551600000|2024-08-13 12:20:00|50.28|49.98|50.2|49.9|50.29|49.99|50.13|49.83|110
1723551900000|2024-08-13 12:25:00|50.21|49.91|50.33|50.03|50.33|50.03|50.2|49.9|85
1723552200000|2024-08-13 12:30:00|50.32|50.02|50.48|50.18|50.67|50.37|50.29|49.99|478
1723552500000|2024-08-13 12:35:00|50.49|50.19|50.71|50.41|50.76|50.46|50.45|50.15|338
1723552800000|2024-08-13 12:40:00|50.72|50.42|50.5|50.2|50.72|50.42|50.47|50.17|216
1723553100000|2024-08-13 12:45:00|50.52|50.22|50.51|50.21|50.54|50.24|50.37|50.07|280
1723553400000|2024-08-13 12:50:00|50.5|50.2|50.9|50.6|50.9|50.6|50.5|50.2|290
1723553700000|2024-08-13 12:55:00|50.89|50.59|51.08|50.78|51.22|50.92|50.89|50.59|299
1723554000000|2024-08-13 13:00:00|51.09|50.79|50.87|50.57|51.12|50.82|50.87|50.57|215
1723554300000|2024-08-13 13:05:00|50.89|50.59|50.78|50.48|50.98|50.68|50.68|50.38|221
1723554600000|2024-08-13 13:10:00|50.79|50.49|50.6|50.3|50.82|50.52|50.59|50.29|192
1723554900000|2024-08-13 13:15:00|50.61|50.31|50.57|50.27|50.67|50.37|50.49|50.19|354
1723555200000|2024-08-13 13:20:00|50.56|50.26|50.45|50.15|50.62|50.32|50.42|50.12|214
1723555500000|2024-08-13 13:25:00|50.46|50.16|50.49|50.19|50.5|50.2|50.39|50.09|284
1723555800000|2024-08-13 13:30:00|50.5|50.2|50.68|50.38|50.74|50.44|50.43|50.13|409
1723556100000|2024-08-13 13:35:00|50.67|50.37|50.65|50.35|50.74|50.44|50.6|50.3|265
1723556400000|2024-08-13 13:40:00|50.67|50.37|50.66|50.36|50.82|50.52|50.59|50.29|342
1723556700000|2024-08-13 13:45:00|50.67|50.37|50.56|50.26|50.77|50.47|50.56|50.26|270
1723557000000|2024-08-13 13:50:00|50.57|50.27|50.63|50.33|50.71|50.41|50.57|50.27|224
1723557300000|2024-08-13 13:55:00|50.64|50.34|50.68|50.38|50.75|50.45|50.49|50.19|248
1723557600000|2024-08-13 14:00:00|50.67|50.37|50.67|50.37|50.78|50.48|50.58|50.28|387
1723557900000|2024-08-13 14:05:00|50.66|50.36|50.7|50.4|50.8|50.5|50.56|50.26|381
1723558200000|2024-08-13 14:10:00|50.71|50.41|50.78|50.48|50.79|50.49|50.58|50.28|282
1723558500000|2024-08-13 14:15:00|50.77|50.47|50.68|50.38|50.81|50.51|50.67|50.37|360
1723558800000|2024-08-13 14:20:00|50.69|50.39|50.7|50.4|50.71|50.41|50.57|50.27|359
1723559100000|2024-08-13 14:25:00|50.69|50.39|50.83|50.53|50.91|50.61|50.64|50.34|280
1723559400000|2024-08-13 14:30:00|50.82|50.52|50.58|50.28|50.82|50.52|50.39|50.09|427
1723559700000|2024-08-13 14:35:00|50.59|50.29|50.97|50.67|50.97|50.67|50.56|50.26|293
1723560000000|2024-08-13 14:40:00|50.94|50.64|51.23|50.93|51.23|50.93|50.94|50.64|376
1723560300000|2024-08-13 14:45:00|51.25|50.95|51.39|51.09|51.4|51.1|51.06|50.76|387
1723560600000|2024-08-13 14:50:00|51.38|51.08|51.94|51.64|52.05|51.75|51.28|50.98|341
1723560900000|2024-08-13 14:55:00|51.93|51.63|51.62|51.32|52.17|51.87|51.62|51.32|449
1723561200000|2024-08-13 15:00:00|51.61|51.31|51.71|51.41|51.81|51.51|51.57|51.27|408
1723561500000|2024-08-13 15:05:00|51.7|51.4|51.57|51.27|51.8|51.5|51.55|51.25|268
1723561800000|2024-08-13 15:10:00|51.58|51.28|51.41|51.11|51.8|51.5|51.4|51.1|322
1723562100000|2024-08-13 15:15:00|51.4|51.1|51.5|51.2|51.52|51.22|51.23|50.93|385
1723562400000|2024-08-13 15:20:00|51.51|51.21|51.38|51.08|51.6|51.3|51.37|51.07|454
1723562700000|2024-08-13 15:25:00|51.37|51.07|51.37|51.07|51.51|51.21|51.35|51.05|393
1723563000000|2024-08-13 15:30:00|51.36|51.06|51.29|50.99|51.39|51.09|51.12|50.82|364
1723563300000|2024-08-13 15:35:00|51.28|50.98|51.12|50.82|51.34|51.04|51.12|50.82|406
1723563600000|2024-08-13 15:40:00|51.11|50.81|51.28|50.98|51.4|51.1|51.1|50.8|220
1723563900000|2024-08-13 15:45:00|51.27|50.97|51.4|51.1|51.45|51.15|51.23|50.93|335
1723564200000|2024-08-13 15:50:00|51.41|51.11|51.33|51.03|51.46|51.16|51.22|50.92|254
1723564500000|2024-08-13 15:55:00|51.32|51.02|51.4|51.1|51.47|51.17|51.29|50.99|183
1723564800000|2024-08-13 16:00:00|51.39|51.09|51.38|51.08|51.43|51.13|51.33|51.03|237
1723565100000|2024-08-13 16:05:00|51.37|51.07|51.51|51.21|51.62|51.32|51.37|51.07|202
1723565400000|2024-08-13 16:10:00|51.52|51.22|51.71|51.41|51.71|51.41|51.48|51.18|125
1723565700000|2024-08-13 16:15:00|51.72|51.42|51.8|51.5|51.83|51.53|51.67|51.37|354
1723566000000|2024-08-13 16:20:00|51.81|51.51|51.87|51.57|51.94|51.64|51.75|51.45|329
1723566300000|2024-08-13 16:25:00|51.9|51.6|51.79|51.49|51.9|51.6|51.79|51.49|239
1723566600000|2024-08-13 16:30:00|51.8|51.5|51.79|51.49|51.86|51.56|51.77|51.47|214
1723566900000|2024-08-13 16:35:00|51.78|51.48|52.05|51.75|52.07|51.77|51.77|51.47|296
1723567200000|2024-08-13 16:40:00|52.04|51.74|51.94|51.64|52.1|51.8|51.91|51.61|330
1723567500000|2024-08-13 16:45:00|51.93|51.63|52.09|51.79|52.1|51.8|51.93|51.63|438
1723567800000|2024-08-13 16:50:00|52.1|51.8|52.09|51.79|52.12|51.82|52.01|51.71|467
1723568100000|2024-08-13 16:55:00|52.08|51.78|52.08|51.78|52.11|51.81|52.05|51.75|325
1723568400000|2024-08-13 17:00:00|52.07|51.77|52.2|51.9|52.41|52.11|52|51.7|432
1723568700000|2024-08-13 17:05:00|52.19|51.89|52.3|52|52.38|52.08|52.16|51.86|569
1723569000000|2024-08-13 17:10:00|52.29|51.99|52.28|51.98|52.44|52.14|52.27|51.97|508
1723569300000|2024-08-13 17:15:00|52.26|51.96|52.25|51.95|52.33|52.03|52.2|51.9|481
1723569600000|2024-08-13 17:20:00|52.27|51.97|52.32|52.02|52.43|52.13|52.19|51.89|409
1723569900000|2024-08-13 17:25:00|52.31|52.01|52.39|52.09|52.51|52.21|52.27|51.97|456
1723570200000|2024-08-13 17:30:00|52.38|52.08|52.25|51.95|52.41|52.11|52.22|51.92|364
1723570500000|2024-08-13 17:35:00|52.27|51.97|52.27|51.97|52.3|52|52.24|51.94|299
1723570800000|2024-08-13 17:40:00|52.26|51.96|52.26|51.96|52.31|52.01|52.24|51.94|243
1723571100000|2024-08-13 17:45:00|52.25|51.95|52.17|51.87|52.27|51.97|52.11|51.81|245
1723571400000|2024-08-13 17:50:00|52.18|51.88|52.42|52.12|52.43|52.13|52.09|51.79|275
1723571700000|2024-08-13 17:55:00|52.41|52.11|52.33|52.03|52.51|52.21|52.31|52.01|304
1723572000000|2024-08-13 18:00:00|52.32|52.02|52.26|51.96|52.34|52.04|52.25|51.95|251
1723572300000|2024-08-13 18:05:00|52.25|51.95|52.31|52.01|52.31|52.01|52.24|51.94|176
1723572600000|2024-08-13 18:10:00|52.3|52|52.36|52.06|52.41|52.11|52.29|51.99|280
1723572900000|2024-08-13 18:15:00|52.37|52.07|52.28|51.98|52.41|52.11|52.19|51.89|244
1723573200000|2024-08-13 18:20:00|52.29|51.99|52.39|52.09|52.4|52.1|52.24|51.94|142
1723573500000|2024-08-13 18:25:00|52.4|52.1|52.35|52.05|52.4|52.1|52.33|52.03|140
1723573800000|2024-08-13 18:30:00|52.33|52.03|52.08|51.78|52.36|52.06|52.06|51.76|241
1723574100000|2024-08-13 18:35:00|52.09|51.79|52.04|51.74|52.19|51.89|51.98|51.68|292
1723574400000|2024-08-13 18:40:00|52.05|51.75|51.94|51.64|52.08|51.78|51.93|51.63|245
1723574700000|2024-08-13 18:45:00|51.95|51.65|52.02|51.72|52.03|51.73|51.86|51.56|309
1723575000000|2024-08-13 18:50:00|52.01|51.71|52.11|51.81|52.12|51.82|51.96|51.66|294
1723575300000|2024-08-13 18:55:00|52.12|51.82|52.09|51.79|52.13|51.83|52.08|51.78|243
1723575600000|2024-08-13 19:00:00|52.1|51.8|52.02|51.72|52.12|51.82|52.02|51.72|193
1723575900000|2024-08-13 19:05:00|52.05|51.75|52|51.7|52.09|51.79|52|51.7|199
1723576200000|2024-08-13 19:10:00|52.01|51.71|52.05|51.75|52.11|51.81|51.97|51.67|214
1723576500000|2024-08-13 19:15:00|52.03|51.73|51.98|51.68|52.08|51.78|51.94|51.64|288
1723576800000|2024-08-13 19:20:00|51.99|51.69|51.96|51.66|51.99|51.69|51.75|51.45|245
1723577100000|2024-08-13 19:25:00|51.94|51.64|52.21|51.91|52.39|52.09|51.94|51.64|331
1723577400000|2024-08-13 19:30:00|52.2|51.9|52.07|51.77|52.26|51.96|51.96|51.66|302
1723577700000|2024-08-13 19:35:00|52.06|51.76|52.08|51.78|52.11|51.81|52.04|51.74|182
1723578000000|2024-08-13 19:40:00|52.07|51.77|52.06|51.76|52.1|51.8|52.03|51.73|219
1723578300000|2024-08-13 19:45:00|52.07|51.77|52.08|51.78|52.1|51.8|52.02|51.72|257
1723578600000|2024-08-13 19:50:00|52.09|51.79|51.99|51.69|52.09|51.79|51.96|51.66|278
1723578900000|2024-08-13 19:55:00|52|51.7|51.97|51.67|52.02|51.72|51.96|51.66|167
1723579200000|2024-08-13 20:00:00|51.96|51.66|51.85|51.55|51.99|51.69|51.76|51.46|192
1723579500000|2024-08-13 20:05:00|51.86|51.56|51.74|51.44|51.87|51.57|51.7|51.4|166
1723579800000|2024-08-13 20:10:00|51.75|51.45|51.59|51.29|51.75|51.45|51.52|51.22|149
1723580100000|2024-08-13 20:15:00|51.58|51.28|51.57|51.27|51.68|51.38|51.48|51.18|181
1723580400000|2024-08-13 20:20:00|51.55|51.25|51.47|51.17|51.57|51.27|51.47|51.17|84
1723580700000|2024-08-13 20:25:00|51.48|51.18|51.49|51.19|51.55|51.25|51.47|51.17|91
1723581000000|2024-08-13 20:30:00|51.5|51.2|51.59|51.29|51.61|51.31|51.49|51.19|220
1723581300000|2024-08-13 20:35:00|51.6|51.3|51.46|51.16|51.6|51.3|51.46|51.16|104
1723581600000|2024-08-13 20:40:00|51.45|51.15|51.54|51.24|51.56|51.26|51.36|51.06|145
1723581900000|2024-08-13 20:45:00|51.53|51.23|51.48|51.18|51.53|51.23|51.44|51.14|111
1723582200000|2024-08-13 20:50:00|51.49|51.19|51.48|51.18|51.5|51.2|51.43|51.13|109
1723582500000|2024-08-13 20:55:00|51.49|51.19|51.38|51.08|51.49|51.19|51.36|51.06|186
1723582800000|2024-08-13 21:00:00|51.37|51.07|51.41|51.11|51.48|51.18|51.37|51.07|97
1723583100000|2024-08-13 21:05:00|51.42|51.12|51.34|51.04|51.45|51.15|51.24|50.94|90
1723583400000|2024-08-13 21:10:00|51.33|51.03|51.18|50.88|51.35|51.05|51.15|50.85|63
1723583700000|2024-08-13 21:15:00|51.19|50.89|51.24|50.94|51.28|50.98|51.15|50.85|91
1723584000000|2024-08-13 21:20:00|51.23|50.93|51.12|50.82|51.23|50.93|51.12|50.82|103
1723584300000|2024-08-13 21:25:00|51.13|50.83|51.1|50.8|51.13|50.83|51.05|50.75|111
1723584600000|2024-08-13 21:30:00|51.11|50.81|51.14|50.84|51.19|50.89|51.07|50.77|93
1723584900000|2024-08-13 21:35:00|51.15|50.85|51.16|50.86|51.3|51|51.14|50.84|51
1723585200000|2024-08-13 21:40:00|51.14|50.84|51.27|50.97|51.28|50.98|51.14|50.84|62
1723585500000|2024-08-13 21:45:00|51.28|50.98|51.18|50.88|51.29|50.99|51.14|50.84|41
1723585800000|2024-08-13 21:50:00|51.17|50.87|51.14|50.84|51.2|50.9|51.13|50.83|56
1723586100000|2024-08-13 21:55:00|51.11|50.81|51.16|50.86|51.19|50.89|51.06|50.76|55
1723586400000|2024-08-13 22:00:00|51.17|50.87|51.18|50.88|51.27|50.97|51.15|50.85|145
1723586700000|2024-08-13 22:05:00|51.17|50.87|51.03|50.73|51.17|50.87|51.03|50.73|180
1723587000000|2024-08-13 22:10:00|51.04|50.74|51.05|50.75|51.06|50.76|50.94|50.64|105
1723587300000|2024-08-13 22:15:00|51.04|50.74|50.98|50.68|51.07|50.77|50.94|50.64|210
1723587600000|2024-08-13 22:20:00|50.99|50.69|51.08|50.78|51.15|50.85|50.97|50.67|178
1723587900000|2024-08-13 22:25:00|51.09|50.79|51.17|50.87|51.25|50.95|51.09|50.79|107
1723588200000|2024-08-13 22:30:00|51.16|50.86|51.2|50.9|51.29|50.99|51.14|50.84|241
1723588500000|2024-08-13 22:35:00|51.21|50.91|50.97|50.67|51.26|50.96|50.97|50.67|204
1723588800000|2024-08-13 22:40:00|50.96|50.66|51.08|50.78|51.11|50.81|50.96|50.66|130
1723589100000|2024-08-13 22:45:00|51.1|50.8|51.05|50.75|51.1|50.8|51.01|50.71|208
1723589400000|2024-08-13 22:50:00|51.07|50.77|51|50.7|51.07|50.77|50.98|50.68|123
1723589700000|2024-08-13 22:55:00|51.01|50.71|51.11|50.81|51.12|50.82|50.98|50.68|72
1723590000000|2024-08-13 23:00:00|51.1|50.8|51.13|50.83|51.21|50.91|51.09|50.79|156
1723590300000|2024-08-13 23:05:00|51.12|50.82|51|50.7|51.13|50.83|50.99|50.69|166
1723590600000|2024-08-13 23:10:00|50.99|50.69|50.87|50.57|51.01|50.71|50.85|50.55|109
1723590900000|2024-08-13 23:15:00|50.86|50.56|50.87|50.57|50.98|50.68|50.86|50.56|218
1723591200000|2024-08-13 23:20:00|50.85|50.55|50.74|50.44|50.9|50.6|50.73|50.43|90
1723591500000|2024-08-13 23:25:00|50.73|50.43|50.7|50.4|50.76|50.46|50.66|50.36|196
1723591800000|2024-08-13 23:30:00|50.69|50.39|50.77|50.47|50.79|50.49|50.67|50.37|149
1723592100000|2024-08-13 23:35:00|50.78|50.48|50.7|50.4|50.81|50.51|50.67|50.37|250
1723592400000|2024-08-13 23:40:00|50.69|50.39|50.79|50.49|50.8|50.5|50.65|50.35|156
1723592700000|2024-08-13 23:45:00|50.78|50.48|50.79|50.49|50.8|50.5|50.73|50.43|255
1723593000000|2024-08-13 23:50:00|50.8|50.5|50.85|50.55|50.88|50.58|50.8|50.5|207
1723593300000|2024-08-13 23:55:00|50.86|50.56|50.84|50.54|50.93|50.63|50.82|50.52|123
1723593600000|2024-08-14 00:00:00|50.85|50.55|50.76|50.46|50.89|50.59|50.74|50.44|328
1723593900000|2024-08-14 00:05:00|50.75|50.45|50.88|50.58|50.88|50.58|50.73|50.43|276
1723594200000|2024-08-14 00:10:00|50.89|50.59|50.84|50.54|50.97|50.67|50.83|50.53|320
1723594500000|2024-08-14 00:15:00|50.86|50.56|50.78|50.48|50.87|50.57|50.74|50.44|284
1723594800000|2024-08-14 00:20:00|50.8|50.5|50.74|50.44|50.89|50.59|50.68|50.38|330
1723595100000|2024-08-14 00:25:00|50.75|50.45|50.65|50.35|50.76|50.46|50.58|50.28|350
1723595400000|2024-08-14 00:30:00|50.62|50.32|50.66|50.36|50.79|50.49|50.54|50.24|357
1723595700000|2024-08-14 00:35:00|50.64|50.34|50.66|50.36|50.76|50.46|50.6|50.3|404
1723596000000|2024-08-14 00:40:00|50.64|50.34|50.57|50.27|50.72|50.42|50.56|50.26|224
1723596300000|2024-08-14 00:45:00|50.58|50.28|50.58|50.28|50.65|50.35|50.54|50.24|223
1723596600000|2024-08-14 00:50:00|50.59|50.29|50.69|50.39|50.78|50.48|50.58|50.28|242
1723596900000|2024-08-14 00:55:00|50.68|50.38|50.69|50.39|50.78|50.48|50.67|50.37|263
1723597200000|2024-08-14 01:00:00|50.7|50.4|50.67|50.37|50.78|50.48|50.64|50.34|297
1723597500000|2024-08-14 01:05:00|50.68|50.38|50.49|50.19|50.68|50.38|50.49|50.19|199
1723597800000|2024-08-14 01:10:00|50.5|50.2|50.49|50.19|50.56|50.26|50.46|50.16|162
1723598100000|2024-08-14 01:15:00|50.48|50.18|50.39|50.09|50.49|50.19|50.27|49.97|293
1723598400000|2024-08-14 01:20:00|50.37|50.07|50.26|49.96|50.4|50.1|50.23|49.93|289
1723598700000|2024-08-14 01:25:00|50.24|49.94|50.15|49.85|50.27|49.97|50.06|49.76|161
1723599000000|2024-08-14 01:30:00|50.14|49.84|50.17|49.87|50.18|49.88|49.99|49.69|304
1723599300000|2024-08-14 01:35:00|50.15|49.85|50.29|49.99|50.35|50.05|50.14|49.84|212
1723599600000|2024-08-14 01:40:00|50.3|50|50.26|49.96|50.36|50.06|50.22|49.92|284
1723599900000|2024-08-14 01:45:00|50.27|49.97|50.17|49.87|50.27|49.97|50.15|49.85|289
1723600200000|2024-08-14 01:50:00|50.16|49.86|50.18|49.88|50.2|49.9|50.09|49.79|206
1723600500000|2024-08-14 01:55:00|50.17|49.87|50.09|49.79|50.23|49.93|50.07|49.77|253
1723600800000|2024-08-14 02:00:00|50.1|49.8|50.17|49.87|50.18|49.88|49.97|49.67|197
1723601100000|2024-08-14 02:05:00|50.16|49.86|50.29|49.99|50.3|50|50.15|49.85|172
1723601400000|2024-08-14 02:10:00|50.28|49.98|50.46|50.16|50.48|50.18|50.28|49.98|172
1723601700000|2024-08-14 02:15:00|50.47|50.17|50.38|50.08|50.51|50.21|50.37|50.07|173
1723602000000|2024-08-14 02:20:00|50.37|50.07|50.4|50.1|50.43|50.13|50.31|50.01|147
1723602300000|2024-08-14 02:25:00|50.39|50.09|50.3|50|50.41|50.11|50.28|49.98|203
1723602600000|2024-08-14 02:30:00|50.29|49.99|50.22|49.92|50.33|50.03|50.22|49.92|159
1723602900000|2024-08-14 02:35:00|50.23|49.93|50.41|50.11|50.43|50.13|50.21|49.91|244
1723603200000|2024-08-14 02:40:00|50.4|50.1|50.39|50.09|50.43|50.13|50.33|50.03|151
1723603500000|2024-08-14 02:45:00|50.4|50.1|50.47|50.17|50.52|50.22|50.38|50.08|247
1723603800000|2024-08-14 02:50:00|50.48|50.18|50.41|50.11|50.48|50.18|50.39|50.09|195
1723604100000|2024-08-14 02:55:00|50.4|50.1|50.38|50.08|50.43|50.13|50.38|50.08|133
1723604400000|2024-08-14 03:00:00|50.4|50.1|50.33|50.03|50.45|50.15|50.3|50|185
1723604700000|2024-08-14 03:05:00|50.32|50.02|50.31|50.01|50.34|50.04|50.3|50|134
1723605000000|2024-08-14 03:10:00|50.32|50.02|50.3|50|50.34|50.04|50.29|49.99|131
1723605300000|2024-08-14 03:15:00|50.31|50.01|50.33|50.03|50.35|50.05|50.3|50|94
1723605600000|2024-08-14 03:20:00|50.34|50.04|50.41|50.11|50.42|50.12|50.3|50|123
1723605900000|2024-08-14 03:25:00|50.4|50.1|50.45|50.15|50.51|50.21|50.38|50.08|124
1723606200000|2024-08-14 03:30:00|50.44|50.14|50.49|50.19|50.51|50.21|50.4|50.1|204
1723606500000|2024-08-14 03:35:00|50.5|50.2|50.52|50.22|50.54|50.24|50.44|50.14|157
1723606800000|2024-08-14 03:40:00|50.53|50.23|50.42|50.12|50.54|50.24|50.4|50.1|116
1723607100000|2024-08-14 03:45:00|50.43|50.13|50.5|50.2|50.54|50.24|50.4|50.1|203
1723607400000|2024-08-14 03:50:00|50.51|50.21|50.34|50.04|50.53|50.23|50.34|50.04|142
1723607700000|2024-08-14 03:55:00|50.35|50.05|50.28|49.98|50.4|50.1|50.28|49.98|166
1723608000000|2024-08-14 04:00:00|50.29|49.99|50.33|50.03|50.39|50.09|50.21|49.91|248
1723608300000|2024-08-14 04:05:00|50.34|50.04|50.42|50.12|50.43|50.13|50.29|49.99|120
1723608600000|2024-08-14 04:10:00|50.41|50.11|50.43|50.13|50.52|50.22|50.4|50.1|113
1723608900000|2024-08-14 04:15:00|50.44|50.14|50.35|50.05|50.51|50.21|50.35|50.05|201
1723609200000|2024-08-14 04:20:00|50.33|50.03|50.38|50.08|50.42|50.12|50.32|50.02|144
1723609500000|2024-08-14 04:25:00|50.39|50.09|50.4|50.1|50.4|50.1|50.3|50|107
1723609800000|2024-08-14 04:30:00|50.39|50.09|50.3|50|50.4|50.1|50.29|49.99|144
1723610100000|2024-08-14 04:35:00|50.31|50.01|50.32|50.02|50.39|50.09|50.29|49.99|139
1723610400000|2024-08-14 04:40:00|50.31|50.01|50.3|50|50.39|50.09|50.29|49.99|68
1723610700000|2024-08-14 04:45:00|50.33|50.03|50.27|49.97|50.35|50.05|50.25|49.95|177
1723611000000|2024-08-14 04:50:00|50.28|49.98|50.31|50.01|50.33|50.03|50.28|49.98|63
1723611300000|2024-08-14 04:55:00|50.3|50|50.19|49.89|50.31|50.01|50.19|49.89|61
1723611600000|2024-08-14 05:00:00|50.18|49.88|50.18|49.88|50.23|49.93|50.17|49.87|27
1723611900000|2024-08-14 05:05:00|50.19|49.89|50.3|50|50.3|50|50.17|49.87|119
1723612200000|2024-08-14 05:10:00|50.31|50.01|50.39|50.09|50.39|50.09|50.27|49.97|134
1723612500000|2024-08-14 05:15:00|50.4|50.1|50.31|50.01|50.41|50.11|50.29|49.99|143
1723612800000|2024-08-14 05:20:00|50.3|50|50.21|49.91|50.31|50.01|50.19|49.89|181
1723613100000|2024-08-14 05:25:00|50.2|49.9|50.27|49.97|50.29|49.99|50.18|49.88|158
1723613400000|2024-08-14 05:30:00|50.28|49.98|50.29|49.99|50.31|50.01|50.19|49.89|175
1723613700000|2024-08-14 05:35:00|50.28|49.98|50.19|49.89|50.3|50|50.18|49.88|171
1723614000000|2024-08-14 05:40:00|50.18|49.88|50.21|49.91|50.21|49.91|50.16|49.86|99
1723614300000|2024-08-14 05:45:00|50.22|49.92|50.21|49.91|50.27|49.97|50.17|49.87|104
1723614600000|2024-08-14 05:50:00|50.22|49.92|50.19|49.89|50.28|49.98|50.17|49.87|48
1723614900000|2024-08-14 05:55:00|50.17|49.87|50.11|49.81|50.19|49.89|50.08|49.78|33
1723615200000|2024-08-14 06:00:00|50.1|49.8|50.08|49.78|50.12|49.82|49.99|49.69|101
1723615500000|2024-08-14 06:05:00|50.07|49.77|50.21|49.91|50.21|49.91|49.96|49.66|135
1723615800000|2024-08-14 06:10:00|50.22|49.92|50.29|49.99|50.32|50.02|50.21|49.91|75
1723616100000|2024-08-14 06:15:00|50.28|49.98|50.17|49.87|50.31|50.01|50.17|49.87|81
1723616400000|2024-08-14 06:20:00|50.16|49.86|50.22|49.92|50.31|50.01|50.11|49.81|179
1723616700000|2024-08-14 06:25:00|50.21|49.91|50.18|49.88|50.22|49.92|50.16|49.86|126
1723617000000|2024-08-14 06:30:00|50.19|49.89|50.29|49.99|50.31|50.01|50.18|49.88|125
1723617300000|2024-08-14 06:35:00|50.28|49.98|50.31|50.01|50.33|50.03|50.21|49.91|109
1723617600000|2024-08-14 06:40:00|50.32|50.02|50.33|50.03|50.33|50.03|50.2|49.9|65
1723617900000|2024-08-14 06:45:00|50.32|50.02|50.22|49.92|50.33|50.03|50.2|49.9|100
1723618200000|2024-08-14 06:50:00|50.23|49.93|50.38|50.08|50.39|50.09|50.23|49.93|88
1723618500000|2024-08-14 06:55:00|50.37|50.07|50.28|49.98|50.41|50.11|50.28|49.98|90
1723618800000|2024-08-14 07:00:00|50.29|49.99|50.28|49.98|50.32|50.02|50.26|49.96|139
1723619100000|2024-08-14 07:05:00|50.29|49.99|50.19|49.89|50.29|49.99|50.17|49.87|87
1723619400000|2024-08-14 07:10:00|50.18|49.88|50.2|49.9|50.21|49.91|50.16|49.86|41
1723619700000|2024-08-14 07:15:00|50.19|49.89|50.19|49.89|50.21|49.91|50.18|49.88|37
1723620000000|2024-08-14 07:20:00|50.18|49.88|50.14|49.84|50.18|49.88|50.11|49.81|48
1723620300000|2024-08-14 07:25:00|50.13|49.83|50.19|49.89|50.23|49.93|50.12|49.82|163
1723620600000|2024-08-14 07:30:00|50.21|49.91|50.22|49.92|50.29|49.99|50.2|49.9|139
1723620900000|2024-08-14 07:35:00|50.23|49.93|50.21|49.91|50.3|50|50.2|49.9|103
1723621200000|2024-08-14 07:40:00|50.22|49.92|50.2|49.9|50.24|49.94|50.2|49.9|32
1723621500000|2024-08-14 07:45:00|50.18|49.88|50.2|49.9|50.21|49.91|50.18|49.88|87
1723621800000|2024-08-14 07:50:00|50.21|49.91|50.25|49.95|50.25|49.95|50.21|49.91|68
1723622100000|2024-08-14 07:55:00|50.24|49.94|50.22|49.92|50.24|49.94|50.14|49.84|85
1723622400000|2024-08-14 08:00:00|50.21|49.91|50.31|50.01|50.31|50.01|50.2|49.9|144
1723622700000|2024-08-14 08:05:00|50.3|50|50.4|50.1|50.43|50.13|50.29|49.99|108
1723623000000|2024-08-14 08:10:00|50.39|50.09|50.28|49.98|50.4|50.1|50.27|49.97|170
1723623300000|2024-08-14 08:15:00|50.29|49.99|50.23|49.93|50.29|49.99|50.17|49.87|126
1723623600000|2024-08-14 08:20:00|50.24|49.94|50.35|50.05|50.35|50.05|50.22|49.92|133
1723623900000|2024-08-14 08:25:00|50.34|50.04|50.4|50.1|50.42|50.12|50.33|50.03|91
1723624200000|2024-08-14 08:30:00|50.42|50.12|50.3|50|50.44|50.14|50.29|49.99|85
1723624500000|2024-08-14 08:35:00|50.31|50.01|50.21|49.91|50.31|50.01|50.2|49.9|140
1723624800000|2024-08-14 08:40:00|50.2|49.9|50.16|49.86|50.24|49.94|50.12|49.82|188
1723625100000|2024-08-14 08:45:00|50.15|49.85|50.22|49.92|50.25|49.95|50.14|49.84|179
1723625400000|2024-08-14 08:50:00|50.21|49.91|50.24|49.94|50.31|50.01|50.2|49.9|102
1723625700000|2024-08-14 08:55:00|50.23|49.93|50.32|50.02|50.34|50.04|50.23|49.93|158
1723626000000|2024-08-14 09:00:00|50.31|50.01|50.21|49.91|50.32|50.02|50.2|49.9|114
1723626300000|2024-08-14 09:05:00|50.22|49.92|50.32|50.02|50.33|50.03|50.22|49.92|94
1723626600000|2024-08-14 09:10:00|50.31|50.01|50.14|49.84|50.31|50.01|50.13|49.83|147
1723626900000|2024-08-14 09:15:00|50.13|49.83|50.24|49.94|50.3|50|50.13|49.83|205
1723627200000|2024-08-14 09:20:00|50.23|49.93|50.31|50.01|50.33|50.03|50.21|49.91|131
1723627500000|2024-08-14 09:25:00|50.32|50.02|50.4|50.1|50.4|50.1|50.31|50.01|72
1723627800000|2024-08-14 09:30:00|50.38|50.08|50.32|50.02|50.41|50.11|50.32|50.02|193
1723628100000|2024-08-14 09:35:00|50.31|50.01|50.42|50.12|50.43|50.13|50.29|49.99|120
1723628400000|2024-08-14 09:40:00|50.41|50.11|50.49|50.19|50.51|50.21|50.39|50.09|128
1723628700000|2024-08-14 09:45:00|50.52|50.22|50.44|50.14|50.52|50.22|50.4|50.1|19
1723629000000|2024-08-14 09:50:00|50.43|50.13|50.4|50.1|50.44|50.14|50.39|50.09|29
1723629300000|2024-08-14 09:55:00|50.41|50.11|50.31|50.01|50.44|50.14|50.28|49.98|113
1723629600000|2024-08-14 10:00:00|50.32|50.02|50.5|50.2|50.5|50.2|50.29|49.99|202
1723629900000|2024-08-14 10:05:00|50.49|50.19|50.49|50.19|50.52|50.22|50.44|50.14|192
1723630200000|2024-08-14 10:10:00|50.48|50.18|50.37|50.07|50.54|50.24|50.37|50.07|110
1723630500000|2024-08-14 10:15:00|50.38|50.08|50.48|50.18|50.5|50.2|50.37|50.07|163
1723630800000|2024-08-14 10:20:00|50.47|50.17|50.46|50.16|50.51|50.21|50.42|50.12|200
1723631100000|2024-08-14 10:25:00|50.45|50.15|50.48|50.18|50.48|50.18|50.43|50.13|144
1723631400000|2024-08-14 10:30:00|50.47|50.17|50.48|50.18|50.49|50.19|50.36|50.06|150
1723631700000|2024-08-14 10:35:00|50.47|50.17|50.57|50.27|50.58|50.28|50.45|50.15|313
1723632000000|2024-08-14 10:40:00|50.56|50.26|50.55|50.25|50.6|50.3|50.53|50.23|314
1723632300000|2024-08-14 10:45:00|50.56|50.26|50.48|50.18|50.58|50.28|50.44|50.14|195
1723632600000|2024-08-14 10:50:00|50.49|50.19|50.46|50.16|50.51|50.21|50.45|50.15|97
1723632900000|2024-08-14 10:55:00|50.47|50.17|50.44|50.14|50.48|50.18|50.43|50.13|229
1723633200000|2024-08-14 11:00:00|50.45|50.15|50.34|50.04|50.47|50.17|50.32|50.02|351
1723633500000|2024-08-14 11:05:00|50.33|50.03|50.29|49.99|50.37|50.07|50.27|49.97|242
1723633800000|2024-08-14 11:10:00|50.3|50|50.28|49.98|50.32|50.02|50.27|49.97|107
1723634100000|2024-08-14 11:15:00|50.27|49.97|50.18|49.88|50.29|49.99|50.18|49.88|122
1723634400000|2024-08-14 11:20:00|50.16|49.86|50.25|49.95|50.26|49.96|50.15|49.85|47
1723634700000|2024-08-14 11:25:00|50.26|49.96|50.44|50.14|50.46|50.16|50.25|49.95|265
1723635000000|2024-08-14 11:30:00|50.45|50.15|50.46|50.16|50.48|50.18|50.37|50.07|136
1723635300000|2024-08-14 11:35:00|50.45|50.15|50.48|50.18|50.48|50.18|50.35|50.05|201
1723635600000|2024-08-14 11:40:00|50.47|50.17|50.46|50.16|50.53|50.23|50.44|50.14|272
1723635900000|2024-08-14 11:45:00|50.47|50.17|50.29|49.99|50.47|50.17|50.29|49.99|245
1723636200000|2024-08-14 11:50:00|50.3|50|50.36|50.06|50.4|50.1|50.26|49.96|197
1723636500000|2024-08-14 11:55:00|50.37|50.07|50.26|49.96|50.37|50.07|50.25|49.95|264
1723636800000|2024-08-14 12:00:00|50.27|49.97|50.25|49.95|50.28|49.98|50.19|49.89|172
1723637100000|2024-08-14 12:05:00|50.26|49.96|50.27|49.97|50.33|50.03|50.25|49.95|212
1723637400000|2024-08-14 12:10:00|50.25|49.95|50.2|49.9|50.3|50|50.18|49.88|172
1723637700000|2024-08-14 12:15:00|50.23|49.93|50.31|50.01|50.32|50.02|50.2|49.9|292
1723638000000|2024-08-14 12:20:00|50.3|50|50.49|50.19|50.49|50.19|50.29|49.99|222
1723638300000|2024-08-14 12:25:00|50.48|50.18|50.71|50.41|50.71|50.41|50.46|50.16|181
1723638600000|2024-08-14 12:30:00|50.7|50.4|50.46|50.16|50.8|50.5|50.1|49.8|625
1723638900000|2024-08-14 12:35:00|50.44|50.14|50.68|50.38|50.69|50.39|50.34|50.04|459
1723639200000|2024-08-14 12:40:00|50.69|50.39|50.79|50.49|50.9|50.6|50.59|50.29|490
1723639500000|2024-08-14 12:45:00|50.78|50.48|50.58|50.28|50.85|50.55|50.47|50.17|518
1723639800000|2024-08-14 12:50:00|50.56|50.26|50.5|50.2|50.63|50.33|50.37|50.07|471
1723640100000|2024-08-14 12:55:00|50.51|50.21|50.78|50.48|50.8|50.5|50.39|50.09|427
1723640400000|2024-08-14 13:00:00|50.77|50.47|50.69|50.39|50.99|50.69|50.66|50.36|440
1723640700000|2024-08-14 13:05:00|50.7|50.4|50.58|50.28|50.7|50.4|50.55|50.25|401
1723641000000|2024-08-14 13:10:00|50.56|50.26|50.63|50.33|50.81|50.51|50.41|50.11|422
1723641300000|2024-08-14 13:15:00|50.62|50.32|50.82|50.52|50.83|50.53|50.5|50.2|484
1723641600000|2024-08-14 13:20:00|50.81|50.51|50.71|50.41|50.83|50.53|50.67|50.37|311
1723641900000|2024-08-14 13:25:00|50.72|50.42|50.81|50.51|50.82|50.52|50.67|50.37|270
1723642200000|2024-08-14 13:30:00|50.82|50.52|50.58|50.28|50.92|50.62|50.5|50.2|458
1723642500000|2024-08-14 13:35:00|50.57|50.27|50.6|50.3|50.7|50.4|50.48|50.18|408
1723642800000|2024-08-14 13:40:00|50.61|50.31|50.23|49.93|50.62|50.32|50.1|49.8|356
1723643100000|2024-08-14 13:45:00|50.24|49.94|50.02|49.72|50.43|50.13|50|49.7|572
1723643400000|2024-08-14 13:50:00|50.03|49.73|50.06|49.76|50.16|49.86|49.85|49.55|584
1723643700000|2024-08-14 13:55:00|50.04|49.74|50.06|49.76|50.09|49.79|49.87|49.57|561
1723644000000|2024-08-14 14:00:00|50.07|49.77|49.87|49.57|50.07|49.77|49.64|49.34|552
1723644300000|2024-08-14 14:05:00|49.86|49.56|49.95|49.65|49.97|49.67|49.73|49.43|474
1723644600000|2024-08-14 14:10:00|49.96|49.66|49.67|49.37|49.96|49.66|49.35|49.05|582
1723644900000|2024-08-14 14:15:00|49.68|49.38|49.79|49.49|49.87|49.57|49.58|49.28|511
1723645200000|2024-08-14 14:20:00|49.78|49.48|50.04|49.74|50.08|49.78|49.65|49.35|548
1723645500000|2024-08-14 14:25:00|50.05|49.75|50.09|49.79|50.16|49.86|49.92|49.62|527
1723645800000|2024-08-14 14:30:00|50.08|49.78|50.01|49.71|50.17|49.87|49.96|49.66|397
1723646100000|2024-08-14 14:35:00|49.98|49.68|50.16|49.86|50.16|49.86|49.94|49.64|296
1723646400000|2024-08-14 14:40:00|50.15|49.85|50.19|49.89|50.29|49.99|50.14|49.84|203
1723646700000|2024-08-14 14:45:00|50.18|49.88|50.25|49.95|50.39|50.09|50.18|49.88|236
1723647000000|2024-08-14 14:50:00|50.26|49.96|50.37|50.07|50.44|50.14|50.25|49.95|281
1723647300000|2024-08-14 14:55:00|50.36|50.06|50.49|50.19|50.57|50.27|50.36|50.06|249
1723647600000|2024-08-14 15:00:00|50.48|50.18|50.77|50.47|50.78|50.48|50.48|50.18|270
1723647900000|2024-08-14 15:05:00|50.78|50.48|50.47|50.17|50.78|50.48|50.43|50.13|314
1723648200000|2024-08-14 15:10:00|50.48|50.18|50.38|50.08|50.6|50.3|50.37|50.07|297
1723648500000|2024-08-14 15:15:00|50.37|50.07|50.57|50.27|50.59|50.29|50.36|50.06|280
1723648800000|2024-08-14 15:20:00|50.58|50.28|50.44|50.14|50.58|50.28|50.43|50.13|280
1723649100000|2024-08-14 15:25:00|50.41|50.11|50.37|50.07|50.44|50.14|50.28|49.98|249
1723649400000|2024-08-14 15:30:00|50.38|50.08|50.44|50.14|50.48|50.18|50.37|50.07|329
1723649700000|2024-08-14 15:35:00|50.43|50.13|50.57|50.27|50.67|50.37|50.36|50.06|410
1723650000000|2024-08-14 15:40:00|50.58|50.28|50.79|50.49|50.86|50.56|50.55|50.25|400
1723650300000|2024-08-14 15:45:00|50.8|50.5|50.78|50.48|50.98|50.68|50.77|50.47|426
1723650600000|2024-08-14 15:50:00|50.77|50.47|50.78|50.48|50.98|50.68|50.77|50.47|417
1723650900000|2024-08-14 15:55:00|50.77|50.47|50.75|50.45|50.81|50.51|50.71|50.41|359
1723651200000|2024-08-14 16:00:00|50.77|50.47|50.66|50.36|50.8|50.5|50.61|50.31|368
1723651500000|2024-08-14 16:05:00|50.65|50.35|50.67|50.37|50.77|50.47|50.64|50.34|249
1723651800000|2024-08-14 16:10:00|50.66|50.36|50.65|50.35|50.68|50.38|50.58|50.28|262
1723652100000|2024-08-14 16:15:00|50.64|50.34|50.47|50.17|50.65|50.35|50.38|50.08|231
1723652400000|2024-08-14 16:20:00|50.46|50.16|50.48|50.18|50.51|50.21|50.38|50.08|469
1723652700000|2024-08-14 16:25:00|50.47|50.17|50.55|50.25|50.58|50.28|50.43|50.13|478
1723653000000|2024-08-14 16:30:00|50.57|50.27|50.6|50.3|50.67|50.37|50.54|50.24|344
1723653300000|2024-08-14 16:35:00|50.59|50.29|50.65|50.35|50.65|50.35|50.45|50.15|353
1723653600000|2024-08-14 16:40:00|50.66|50.36|50.5|50.2|50.66|50.36|50.46|50.16|377
1723653900000|2024-08-14 16:45:00|50.51|50.21|50.56|50.26|50.67|50.37|50.48|50.18|417
1723654200000|2024-08-14 16:50:00|50.57|50.27|50.69|50.39|50.74|50.44|50.54|50.24|243
1723654500000|2024-08-14 16:55:00|50.7|50.4|50.52|50.22|50.74|50.44|50.52|50.22|185
1723654800000|2024-08-14 17:00:00|50.53|50.23|50.53|50.23|50.57|50.27|50.47|50.17|295
1723655100000|2024-08-14 17:05:00|50.52|50.22|50.42|50.12|50.57|50.27|50.42|50.12|174
1723655400000|2024-08-14 17:10:00|50.43|50.13|50.32|50.02|50.44|50.14|50.32|50.02|222
1723655700000|2024-08-14 17:15:00|50.33|50.03|50.37|50.07|50.44|50.14|50.31|50.01|119
1723656000000|2024-08-14 17:20:00|50.36|50.06|50.34|50.04|50.39|50.09|50.26|49.96|240
1723656300000|2024-08-14 17:25:00|50.33|50.03|50.39|50.09|50.39|50.09|50.27|49.97|209
1723656600000|2024-08-14 17:30:00|50.38|50.08|50.58|50.28|50.59|50.29|50.38|50.08|159
1723656900000|2024-08-14 17:35:00|50.59|50.29|50.64|50.34|50.67|50.37|50.58|50.28|119
1723657200000|2024-08-14 17:40:00|50.65|50.35|50.53|50.23|50.65|50.35|50.51|50.21|148
1723657500000|2024-08-14 17:45:00|50.52|50.22|50.43|50.13|50.56|50.26|50.42|50.12|196
1723657800000|2024-08-14 17:50:00|50.42|50.12|50.46|50.16|50.54|50.24|50.4|50.1|208
1723658100000|2024-08-14 17:55:00|50.45|50.15|50.48|50.18|50.48|50.18|50.43|50.13|85
1723658400000|2024-08-14 18:00:00|50.47|50.17|50.45|50.15|50.57|50.27|50.43|50.13|148
1723658700000|2024-08-14 18:05:00|50.44|50.14|50.54|50.24|50.54|50.24|50.44|50.14|142
1723659000000|2024-08-14 18:10:00|50.53|50.23|50.47|50.17|50.59|50.29|50.45|50.15|92
1723659300000|2024-08-14 18:15:00|50.48|50.18|50.54|50.24|50.56|50.26|50.48|50.18|75
1723659600000|2024-08-14 18:20:00|50.53|50.23|50.54|50.24|50.58|50.28|50.52|50.22|78
1723659900000|2024-08-14 18:25:00|50.55|50.25|50.5|50.2|50.61|50.31|50.48|50.18|36
1723660200000|2024-08-14 18:30:00|50.49|50.19|50.38|50.08|50.5|50.2|50.37|50.07|73
1723660500000|2024-08-14 18:35:00|50.39|50.09|50.34|50.04|50.39|50.09|50.31|50.01|176
1723660800000|2024-08-14 18:40:00|50.35|50.05|50.37|50.07|50.38|50.08|50.32|50.02|127
1723661100000|2024-08-14 18:45:00|50.36|50.06|50.25|49.95|50.37|50.07|50.2|49.9|168
1723661400000|2024-08-14 18:50:00|50.26|49.96|50.35|50.05|50.36|50.06|50.25|49.95|93
1723661700000|2024-08-14 18:55:00|50.34|50.04|50.36|50.06|50.37|50.07|50.33|50.03|95
1723662000000|2024-08-14 19:00:00|50.35|50.05|50.34|50.04|50.36|50.06|50.28|49.98|157
1723662300000|2024-08-14 19:05:00|50.35|50.05|50.22|49.92|50.37|50.07|50.21|49.91|67
1723662600000|2024-08-14 19:10:00|50.23|49.93|50.22|49.92|50.34|50.04|50.21|49.91|129
1723662900000|2024-08-14 19:15:00|50.21|49.91|50.3|50|50.34|50.04|50.2|49.9|235
1723663200000|2024-08-14 19:20:00|50.31|50.01|50.36|50.06|50.37|50.07|50.3|50|121
1723663500000|2024-08-14 19:25:00|50.35|50.05|50.44|50.14|50.44|50.14|50.33|50.03|94
1723663800000|2024-08-14 19:30:00|50.45|50.15|50.44|50.14|50.49|50.19|50.42|50.12|102
1723664100000|2024-08-14 19:35:00|50.43|50.13|50.26|49.96|50.46|50.16|50.25|49.95|176
1723664400000|2024-08-14 19:40:00|50.27|49.97|50.34|50.04|50.35|50.05|50.25|49.95|119
1723664700000|2024-08-14 19:45:00|50.33|50.03|50.29|49.99|50.35|50.05|50.28|49.98|92
1723665000000|2024-08-14 19:50:00|50.3|50|50.23|49.93|50.3|50|50.22|49.92|110
1723665300000|2024-08-14 19:55:00|50.24|49.94|50.24|49.94|50.28|49.98|50.23|49.93|105
1723665600000|2024-08-14 20:00:00|50.23|49.93|50.16|49.86|50.26|49.96|50.14|49.84|108
1723665900000|2024-08-14 20:05:00|50.17|49.87|50.25|49.95|50.25|49.95|50.17|49.87|197
1723666200000|2024-08-14 20:10:00|50.24|49.94|50.14|49.84|50.26|49.96|50.14|49.84|57
1723666500000|2024-08-14 20:15:00|50.13|49.83|50.12|49.82|50.14|49.84|50.1|49.8|41
1723666800000|2024-08-14 20:20:00|50.13|49.83|50.03|49.73|50.13|49.83|50.03|49.73|58
1723667100000|2024-08-14 20:25:00|50.02|49.72|50.04|49.74|50.04|49.74|50.01|49.71|61
1723667400000|2024-08-14 20:30:00|50.03|49.73|50.15|49.85|50.15|49.85|50.03|49.73|104
1723667700000|2024-08-14 20:35:00|50.14|49.84|50.17|49.87|50.23|49.93|50.13|49.83|123
1723668000000|2024-08-14 20:40:00|50.18|49.88|50.21|49.91|50.23|49.93|50.13|49.83|150
1723668300000|2024-08-14 20:45:00|50.22|49.92|50.21|49.91|50.24|49.94|50.16|49.86|173
1723668600000|2024-08-14 20:50:00|50.22|49.92|50.19|49.89|50.23|49.93|50.19|49.89|119
1723668900000|2024-08-14 20:55:00|50.21|49.91|50.22|49.92|50.23|49.93|50.18|49.88|72
1723669200000|2024-08-14 21:00:00|50.23|49.93|50.12|49.82|50.24|49.94|50.12|49.82|41
1723669500000|2024-08-14 21:05:00|50.13|49.83|50.13|49.83|50.14|49.84|50.12|49.82|39
1723669800000|2024-08-14 21:10:00|50.14|49.84|50.22|49.92|50.26|49.96|50.14|49.84|29
1723670100000|2024-08-14 21:15:00|50.23|49.93|50.12|49.82|50.24|49.94|50.12|49.82|44
1723670400000|2024-08-14 21:20:00|50.11|49.81|50.16|49.86|50.17|49.87|50.11|49.81|12
1723670700000|2024-08-14 21:25:00|50.17|49.87|50.35|50.05|50.35|50.05|50.17|49.87|47
1723671000000|2024-08-14 21:30:00|50.36|50.06|50.26|49.96|50.4|50.1|50.22|49.92|24
1723671300000|2024-08-14 21:35:00|50.27|49.97|50.27|49.97|50.29|49.99|50.23|49.93|38
1723671600000|2024-08-14 21:40:00|50.28|49.98|50.23|49.93|50.28|49.98|50.23|49.93|72
1723671900000|2024-08-14 21:45:00|50.24|49.94|50.27|49.97|50.28|49.98|50.23|49.93|22
1723672200000|2024-08-14 21:50:00|50.28|49.98|50.36|50.06|50.37|50.07|50.28|49.98|22
1723672500000|2024-08-14 21:55:00|50.37|50.07|50.33|50.03|50.37|50.07|50.33|50.03|47
1723672800000|2024-08-14 22:00:00|50.34|50.04|50.17|49.87|50.36|50.06|50.02|49.72|195
1723673100000|2024-08-14 22:05:00|50.18|49.88|50.16|49.86|50.24|49.94|50.11|49.81|291
1723673400000|2024-08-14 22:10:00|50.17|49.87|50.24|49.94|50.3|50|50.15|49.85|177
1723673700000|2024-08-14 22:15:00|50.25|49.95|50.36|50.06|50.39|50.09|50.23|49.93|99
1723674000000|2024-08-14 22:20:00|50.37|50.07|50.48|50.18|50.49|50.19|50.33|50.03|97
1723674300000|2024-08-14 22:25:00|50.5|50.2|50.46|50.16|50.5|50.2|50.44|50.14|93
1723674600000|2024-08-14 22:30:00|50.47|50.17|50.65|50.35|50.68|50.38|50.46|50.16|112
1723674900000|2024-08-14 22:35:00|50.66|50.36|50.74|50.44|50.75|50.45|50.63|50.33|36
1723675200000|2024-08-14 22:40:00|50.75|50.45|50.58|50.28|50.75|50.45|50.54|50.24|129
1723675500000|2024-08-14 22:45:00|50.56|50.26|50.73|50.43|50.73|50.43|50.56|50.26|151
1723675800000|2024-08-14 22:50:00|50.75|50.45|50.85|50.55|50.88|50.58|50.75|50.45|97
1723676100000|2024-08-14 22:55:00|50.83|50.53|50.89|50.59|50.9|50.6|50.78|50.48|77
1723676400000|2024-08-14 23:00:00|50.9|50.6|50.88|50.58|50.94|50.64|50.7|50.4|173
1723676700000|2024-08-14 23:05:00|50.87|50.57|50.88|50.58|51|50.7|50.84|50.54|130
1723677000000|2024-08-14 23:10:00|50.87|50.57|50.84|50.54|50.88|50.58|50.82|50.52|152
1723677300000|2024-08-14 23:15:00|50.85|50.55|50.82|50.52|50.99|50.69|50.82|50.52|205
1723677600000|2024-08-14 23:20:00|50.83|50.53|50.94|50.64|50.95|50.65|50.82|50.52|213
1723677900000|2024-08-14 23:25:00|50.95|50.65|50.99|50.69|51.08|50.78|50.94|50.64|157
1723678200000|2024-08-14 23:30:00|51|50.7|50.97|50.67|51.11|50.81|50.93|50.63|185
1723678500000|2024-08-14 23:35:00|50.98|50.68|50.99|50.69|51.03|50.73|50.95|50.65|144
1723678800000|2024-08-14 23:40:00|50.98|50.68|50.84|50.54|50.99|50.69|50.81|50.51|143
1723679100000|2024-08-14 23:45:00|50.83|50.53|50.85|50.55|50.9|50.6|50.81|50.51|149
1723679400000|2024-08-14 23:50:00|50.86|50.56|50.87|50.57|50.94|50.64|50.77|50.47|144
1723679700000|2024-08-14 23:55:00|50.88|50.58|50.87|50.57|50.97|50.67|50.86|50.56|147
1723680000000|2024-08-15 00:00:00|50.88|50.58|50.78|50.48|50.89|50.59|50.72|50.42|203
1723680300000|2024-08-15 00:05:00|50.77|50.47|50.84|50.54|50.98|50.68|50.76|50.46|203
1723680600000|2024-08-15 00:10:00|50.85|50.55|50.85|50.55|50.88|50.58|50.73|50.43|221
1723680900000|2024-08-15 00:15:00|50.84|50.54|50.76|50.46|50.86|50.56|50.67|50.37|296
1723681200000|2024-08-15 00:20:00|50.75|50.45|50.78|50.48|50.81|50.51|50.65|50.35|272
1723681500000|2024-08-15 00:25:00|50.79|50.49|50.69|50.39|50.87|50.57|50.67|50.37|247
1723681800000|2024-08-15 00:30:00|50.68|50.38|50.65|50.35|50.78|50.48|50.64|50.34|217
1723682100000|2024-08-15 00:35:00|50.63|50.33|50.65|50.35|50.67|50.37|50.57|50.27|251
1723682400000|2024-08-15 00:40:00|50.66|50.36|50.67|50.37|50.77|50.47|50.56|50.26|239
1723682700000|2024-08-15 00:45:00|50.66|50.36|50.68|50.38|50.76|50.46|50.66|50.36|201
1723683000000|2024-08-15 00:50:00|50.7|50.4|50.66|50.36|50.75|50.45|50.65|50.35|201
1723683300000|2024-08-15 00:55:00|50.65|50.35|50.56|50.26|50.66|50.36|50.53|50.23|177
1723683600000|2024-08-15 01:00:00|50.58|50.28|50.54|50.24|50.59|50.29|50.51|50.21|169
1723683900000|2024-08-15 01:05:00|50.53|50.23|50.59|50.29|50.6|50.3|50.43|50.13|235
1723684200000|2024-08-15 01:10:00|50.6|50.3|50.59|50.29|50.75|50.45|50.59|50.29|240
1723684500000|2024-08-15 01:15:00|50.62|50.32|50.67|50.37|50.7|50.4|50.58|50.28|233
1723684800000|2024-08-15 01:20:00|50.66|50.36|50.8|50.5|50.85|50.55|50.66|50.36|147
1723685100000|2024-08-15 01:25:00|50.79|50.49|50.64|50.34|50.84|50.54|50.63|50.33|182
1723685400000|2024-08-15 01:30:00|50.65|50.35|50.63|50.33|50.71|50.41|50.56|50.26|179
1723685700000|2024-08-15 01:35:00|50.65|50.35|50.55|50.25|50.65|50.35|50.53|50.23|240
1723686000000|2024-08-15 01:40:00|50.56|50.26|50.5|50.2|50.66|50.36|50.46|50.16|153
1723686300000|2024-08-15 01:45:00|50.49|50.19|50.59|50.29|50.64|50.34|50.49|50.19|219
1723686600000|2024-08-15 01:50:00|50.6|50.3|50.53|50.23|50.67|50.37|50.52|50.22|201
1723686900000|2024-08-15 01:55:00|50.54|50.24|50.34|50.04|50.55|50.25|50.28|49.98|237
1723687200000|2024-08-15 02:00:00|50.35|50.05|50.19|49.89|50.4|50.1|50.18|49.88|405
1723687500000|2024-08-15 02:05:00|50.21|49.91|50.29|49.99|50.37|50.07|50.13|49.83|314
1723687800000|2024-08-15 02:10:00|50.3|50|50.39|50.09|50.39|50.09|50.26|49.96|220
1723688100000|2024-08-15 02:15:00|50.4|50.1|50.4|50.1|50.51|50.21|50.32|50.02|233
1723688400000|2024-08-15 02:20:00|50.41|50.11|50.49|50.19|50.5|50.2|50.4|50.1|243
1723688700000|2024-08-15 02:25:00|50.5|50.2|50.66|50.36|50.71|50.41|50.48|50.18|192
1723689000000|2024-08-15 02:30:00|50.67|50.37|50.57|50.27|50.67|50.37|50.55|50.25|318
1723689300000|2024-08-15 02:35:00|50.56|50.26|50.66|50.36|50.69|50.39|50.56|50.26|177
1723689600000|2024-08-15 02:40:00|50.65|50.35|50.67|50.37|50.75|50.45|50.65|50.35|139
1723689900000|2024-08-15 02:45:00|50.65|50.35|50.7|50.4|50.76|50.46|50.65|50.35|122
1723690200000|2024-08-15 02:50:00|50.69|50.39|50.57|50.27|50.71|50.41|50.56|50.26|265
1723690500000|2024-08-15 02:55:00|50.56|50.26|50.57|50.27|50.58|50.28|50.49|50.19|224
1723690800000|2024-08-15 03:00:00|50.58|50.28|50.58|50.28|50.61|50.31|50.55|50.25|194
1723691100000|2024-08-15 03:05:00|50.57|50.27|50.55|50.25|50.59|50.29|50.47|50.17|193
1723691400000|2024-08-15 03:10:00|50.53|50.23|50.55|50.25|50.6|50.3|50.53|50.23|176
1723691700000|2024-08-15 03:15:00|50.53|50.23|50.46|50.16|50.56|50.26|50.45|50.15|158
1723692000000|2024-08-15 03:20:00|50.45|50.15|50.44|50.14|50.47|50.17|50.43|50.13|31
1723692300000|2024-08-15 03:25:00|50.45|50.15|50.47|50.17|50.49|50.19|50.45|50.15|81
1723692600000|2024-08-15 03:30:00|50.48|50.18|50.45|50.15|50.48|50.18|50.44|50.14|123
1723692900000|2024-08-15 03:35:00|50.46|50.16|50.36|50.06|50.47|50.17|50.34|50.04|88
1723693200000|2024-08-15 03:40:00|50.35|50.05|50.26|49.96|50.36|50.06|50.25|49.95|34
1723693500000|2024-08-15 03:45:00|50.27|49.97|50.2|49.9|50.28|49.98|50.18|49.88|42
1723693800000|2024-08-15 03:50:00|50.19|49.89|50.22|49.92|50.22|49.92|50.19|49.89|65
1723694100000|2024-08-15 03:55:00|50.21|49.91|50.17|49.87|50.22|49.92|50.15|49.85|116
1723694400000|2024-08-15 04:00:00|50.18|49.88|50.19|49.89|50.22|49.92|50.16|49.86|152
1723694700000|2024-08-15 04:05:00|50.2|49.9|50.21|49.91|50.21|49.91|50.16|49.86|87
1723695000000|2024-08-15 04:10:00|50.2|49.9|50.19|49.89|50.22|49.92|50.17|49.87|111
1723695300000|2024-08-15 04:15:00|50.18|49.88|50.18|49.88|50.26|49.96|50.17|49.87|93
1723695600000|2024-08-15 04:20:00|50.17|49.87|50.27|49.97|50.28|49.98|50.16|49.86|176
1723695900000|2024-08-15 04:25:00|50.28|49.98|50.18|49.88|50.29|49.99|50.17|49.87|77
1723696200000|2024-08-15 04:30:00|50.17|49.87|50.19|49.89|50.26|49.96|50.17|49.87|93
1723696500000|2024-08-15 04:35:00|50.2|49.9|50.25|49.95|50.27|49.97|50.17|49.87|120
1723696800000|2024-08-15 04:40:00|50.24|49.94|50.19|49.89|50.24|49.94|50.18|49.88|44
1723697100000|2024-08-15 04:45:00|50.18|49.88|50.17|49.87|50.27|49.97|50.15|49.85|155
1723697400000|2024-08-15 04:50:00|50.16|49.86|50.28|49.98|50.28|49.98|50.16|49.86|101
1723697700000|2024-08-15 04:55:00|50.27|49.97|50.15|49.85|50.28|49.98|50.14|49.84|82
1723698000000|2024-08-15 05:00:00|50.16|49.86|50.09|49.79|50.19|49.89|50.04|49.74|65
1723698300000|2024-08-15 05:05:00|50.07|49.77|50.06|49.76|50.09|49.79|50.05|49.75|43
1723698600000|2024-08-15 05:10:00|50.05|49.75|50.08|49.78|50.08|49.78|50.01|49.71|20
1723698900000|2024-08-15 05:15:00|50.09|49.79|49.99|49.69|50.12|49.82|49.99|49.69|82
1723699200000|2024-08-15 05:20:00|49.96|49.66|50.13|49.83|50.16|49.86|49.84|49.54|239
1723699500000|2024-08-15 05:25:00|50.14|49.84|50.13|49.83|50.15|49.85|50.04|49.74|148
1723699800000|2024-08-15 05:30:00|50.14|49.84|50.16|49.86|50.2|49.9|50.11|49.81|93
1723700100000|2024-08-15 05:35:00|50.17|49.87|50.12|49.82|50.19|49.89|50.11|49.81|128
1723700400000|2024-08-15 05:40:00|50.11|49.81|49.92|49.62|50.13|49.83|49.91|49.61|264
1723700700000|2024-08-15 05:45:00|49.91|49.61|49.83|49.53|49.95|49.65|49.81|49.51|159
1723701000000|2024-08-15 05:50:00|49.84|49.54|49.77|49.47|49.86|49.56|49.76|49.46|123
1723701300000|2024-08-15 05:55:00|49.76|49.46|49.75|49.45|49.85|49.55|49.66|49.36|197
1723701600000|2024-08-15 06:00:00|49.74|49.44|49.81|49.51|49.81|49.51|49.63|49.33|231
1723701900000|2024-08-15 06:05:00|49.82|49.52|49.79|49.49|49.86|49.56|49.76|49.46|194
1723702200000|2024-08-15 06:10:00|49.78|49.48|49.89|49.59|49.96|49.66|49.77|49.47|163
1723702500000|2024-08-15 06:15:00|49.9|49.6|49.95|49.65|49.98|49.68|49.86|49.56|188
1723702800000|2024-08-15 06:20:00|49.94|49.64|49.77|49.47|49.96|49.66|49.71|49.41|375
1723703100000|2024-08-15 06:25:00|49.75|49.45|49.9|49.6|49.95|49.65|49.74|49.44|317
1723703400000|2024-08-15 06:30:00|49.89|49.59|49.78|49.48|50|49.7|49.75|49.45|254
1723703700000|2024-08-15 06:35:00|49.79|49.49|49.76|49.46|49.79|49.49|49.72|49.42|322
1723704000000|2024-08-15 06:40:00|49.75|49.45|49.83|49.53|49.86|49.56|49.63|49.33|163
1723704300000|2024-08-15 06:45:00|49.82|49.52|49.67|49.37|49.85|49.55|49.63|49.33|267
1723704600000|2024-08-15 06:50:00|49.68|49.38|49.67|49.37|49.81|49.51|49.65|49.35|233
1723704900000|2024-08-15 06:55:00|49.68|49.38|49.78|49.48|49.78|49.48|49.67|49.37|227
1723705200000|2024-08-15 07:00:00|49.77|49.47|49.64|49.34|49.8|49.5|49.54|49.24|299
1723705500000|2024-08-15 07:05:00|49.65|49.35|49.64|49.34|49.71|49.41|49.6|49.3|260
1723705800000|2024-08-15 07:10:00|49.65|49.35|49.89|49.59|49.9|49.6|49.63|49.33|222
1723706100000|2024-08-15 07:15:00|49.9|49.6|49.85|49.55|49.95|49.65|49.79|49.49|196
1723706400000|2024-08-15 07:20:00|49.84|49.54|49.86|49.56|49.96|49.66|49.81|49.51|263
1723706700000|2024-08-15 07:25:00|49.85|49.55|49.86|49.56|49.89|49.59|49.78|49.48|319
1723707000000|2024-08-15 07:30:00|49.85|49.55|49.86|49.56|49.9|49.6|49.78|49.48|349
1723707300000|2024-08-15 07:35:00|49.85|49.55|50.02|49.72|50.1|49.8|49.85|49.55|257
1723707600000|2024-08-15 07:40:00|50.01|49.71|50.1|49.8|50.11|49.81|49.94|49.64|115
1723707900000|2024-08-15 07:45:00|50.11|49.81|50|49.7|50.15|49.85|49.99|49.69|180
1723708200000|2024-08-15 07:50:00|50.01|49.71|50.14|49.84|50.21|49.91|50|49.7|162
1723708500000|2024-08-15 07:55:00|50.15|49.85|50.2|49.9|50.31|50.01|50.14|49.84|173
1723708800000|2024-08-15 08:00:00|50.19|49.89|50.1|49.8|50.28|49.98|50.07|49.77|210
1723709100000|2024-08-15 08:05:00|50.11|49.81|50.28|49.98|50.28|49.98|50.04|49.74|148
1723709400000|2024-08-15 08:10:00|50.27|49.97|50.43|50.13|50.43|50.13|50.21|49.91|175
1723709700000|2024-08-15 08:15:00|50.44|50.14|50.48|50.18|50.53|50.23|50.43|50.13|164
1723710000000|2024-08-15 08:20:00|50.47|50.17|50.58|50.28|50.62|50.32|50.45|50.15|156
1723710300000|2024-08-15 08:25:00|50.57|50.27|50.57|50.27|50.59|50.29|50.48|50.18|115
1723710600000|2024-08-15 08:30:00|50.56|50.26|50.48|50.18|50.57|50.27|50.46|50.16|167
1723710900000|2024-08-15 08:35:00|50.49|50.19|50.51|50.21|50.52|50.22|50.46|50.16|174
1723711200000|2024-08-15 08:40:00|50.52|50.22|50.61|50.31|50.67|50.37|50.51|50.21|149
1723711500000|2024-08-15 08:45:00|50.62|50.32|50.54|50.24|50.7|50.4|50.53|50.23|160
1723711800000|2024-08-15 08:50:00|50.55|50.25|50.47|50.17|50.55|50.25|50.46|50.16|98
1723712100000|2024-08-15 08:55:00|50.46|50.16|50.48|50.18|50.53|50.23|50.46|50.16|97
1723712400000|2024-08-15 09:00:00|50.49|50.19|50.45|50.15|50.51|50.21|50.45|50.15|182
1723712700000|2024-08-15 09:05:00|50.44|50.14|50.37|50.07|50.46|50.16|50.35|50.05|132
1723713000000|2024-08-15 09:10:00|50.36|50.06|50.35|50.05|50.39|50.09|50.34|50.04|17
1723713300000|2024-08-15 09:15:00|50.36|50.06|50.26|49.96|50.39|50.09|50.26|49.96|109
1723713600000|2024-08-15 09:20:00|50.25|49.95|50.17|49.87|50.26|49.96|50.16|49.86|43
1723713900000|2024-08-15 09:25:00|50.16|49.86|50.09|49.79|50.17|49.87|50.09|49.79|40
1723714200000|2024-08-15 09:30:00|50.1|49.8|50.11|49.81|50.14|49.84|50.07|49.77|66
1723714500000|2024-08-15 09:35:00|50.12|49.82|50.21|49.91|50.21|49.91|50.11|49.81|127
1723714800000|2024-08-15 09:40:00|50.2|49.9|50.19|49.89|50.3|50|50.18|49.88|212
1723715100000|2024-08-15 09:45:00|50.18|49.88|50.17|49.87|50.28|49.98|50.15|49.85|170
1723715400000|2024-08-15 09:50:00|50.15|49.85|50.16|49.86|50.2|49.9|50.1|49.8|152
1723715700000|2024-08-15 09:55:00|50.12|49.82|50.07|49.77|50.13|49.83|50.04|49.74|128
1723716000000|2024-08-15 10:00:00|50.09|49.79|50.02|49.72|50.09|49.79|49.99|49.69|152
1723716300000|2024-08-15 10:05:00|50.03|49.73|50.17|49.87|50.2|49.9|50.03|49.73|133
1723716600000|2024-08-15 10:10:00|50.18|49.88|50.09|49.79|50.18|49.88|50.09|49.79|167
1723716900000|2024-08-15 10:15:00|50.08|49.78|50.05|49.75|50.12|49.82|50.04|49.74|87
1723717200000|2024-08-15 10:20:00|50.06|49.76|50.07|49.77|50.1|49.8|50|49.7|158
1723717500000|2024-08-15 10:25:00|50.08|49.78|50.09|49.79|50.1|49.8|50.04|49.74|161
1723717800000|2024-08-15 10:30:00|50.07|49.77|50.08|49.78|50.09|49.79|50.03|49.73|146
1723718100000|2024-08-15 10:35:00|50.07|49.77|49.96|49.66|50.11|49.81|49.96|49.66|159
1723718400000|2024-08-15 10:40:00|49.98|49.68|50.1|49.8|50.1|49.8|49.95|49.65|217
1723718700000|2024-08-15 10:45:00|50.11|49.81|50.15|49.85|50.18|49.88|50.08|49.78|123
1723719000000|2024-08-15 10:50:00|50.17|49.87|50.1|49.8|50.18|49.88|50.07|49.77|145
1723719300000|2024-08-15 10:55:00|50.09|49.79|50.09|49.79|50.1|49.8|50.04|49.74|95
1723719600000|2024-08-15 11:00:00|50.1|49.8|50.17|49.87|50.21|49.91|50.08|49.78|219
1723719900000|2024-08-15 11:05:00|50.16|49.86|50.16|49.86|50.21|49.91|50.13|49.83|209
1723720200000|2024-08-15 11:10:00|50.17|49.87|50.15|49.85|50.22|49.92|50.13|49.83|169
1723720500000|2024-08-15 11:15:00|50.13|49.83|50.18|49.88|50.21|49.91|50.12|49.82|173
1723720800000|2024-08-15 11:20:00|50.19|49.89|50.25|49.95|50.27|49.97|50.15|49.85|162
1723721100000|2024-08-15 11:25:00|50.26|49.96|50.39|50.09|50.41|50.11|50.24|49.94|121
1723721400000|2024-08-15 11:30:00|50.38|50.08|50.35|50.05|50.49|50.19|50.26|49.96|211
1723721700000|2024-08-15 11:35:00|50.36|50.06|50.39|50.09|50.41|50.11|50.26|49.96|229
1723722000000|2024-08-15 11:40:00|50.4|50.1|50.29|49.99|50.43|50.13|50.26|49.96|229
1723722300000|2024-08-15 11:45:00|50.28|49.98|50.38|50.08|50.42|50.12|50.27|49.97|178
1723722600000|2024-08-15 11:50:00|50.39|50.09|50.27|49.97|50.51|50.21|50.27|49.97|176
1723722900000|2024-08-15 11:55:00|50.28|49.98|50.4|50.1|50.41|50.11|50.28|49.98|147
1723723200000|2024-08-15 12:00:00|50.39|50.09|50.37|50.07|50.5|50.2|50.36|50.06|171
1723723500000|2024-08-15 12:05:00|50.36|50.06|50.3|50|50.48|50.18|50.3|50|164
1723723800000|2024-08-15 12:10:00|50.31|50.01|50.29|49.99|50.32|50.02|50.27|49.97|141
1723724100000|2024-08-15 12:15:00|50.28|49.98|50.37|50.07|50.37|50.07|50.27|49.97|128
1723724400000|2024-08-15 12:20:00|50.38|50.08|50.32|50.02|50.47|50.17|50.3|50|98
1723724700000|2024-08-15 12:25:00|50.33|50.03|50.31|50.01|50.38|50.08|50.28|49.98|137
1723725000000|2024-08-15 12:30:00|50.32|50.02|50.43|50.13|50.56|50.26|50.31|50.01|287
1723725300000|2024-08-15 12:35:00|50.44|50.14|50.78|50.48|50.83|50.53|50.44|50.14|242
1723725600000|2024-08-15 12:40:00|50.79|50.49|50.61|50.31|50.81|50.51|50.6|50.3|255
1723725900000|2024-08-15 12:45:00|50.6|50.3|50.66|50.36|50.78|50.48|50.59|50.29|242
1723726200000|2024-08-15 12:50:00|50.65|50.35|50.49|50.19|50.65|50.35|50.4|50.1|309
1723726500000|2024-08-15 12:55:00|50.48|50.18|50.36|50.06|50.49|50.19|50.29|49.99|125
1723726800000|2024-08-15 13:00:00|50.37|50.07|50.35|50.05|50.4|50.1|50.17|49.87|252
1723727100000|2024-08-15 13:05:00|50.36|50.06|50.4|50.1|50.46|50.16|50.34|50.04|404
1723727400000|2024-08-15 13:10:00|50.39|50.09|50.45|50.15|50.58|50.28|50.39|50.09|257
1723727700000|2024-08-15 13:15:00|50.44|50.14|50.47|50.17|50.49|50.19|50.38|50.08|261
1723728000000|2024-08-15 13:20:00|50.48|50.18|50.46|50.16|50.48|50.18|50.34|50.04|126
1723728300000|2024-08-15 13:25:00|50.47|50.17|50.51|50.21|50.62|50.32|50.45|50.15|126
1723728600000|2024-08-15 13:30:00|50.52|50.22|50.56|50.26|50.57|50.27|50.41|50.11|301
1723728900000|2024-08-15 13:35:00|50.57|50.27|50.49|50.19|50.61|50.31|50.44|50.14|237
1723729200000|2024-08-15 13:40:00|50.5|50.2|50.35|50.05|50.59|50.29|50.34|50.04|202
1723729500000|2024-08-15 13:45:00|50.34|50.04|50.34|50.04|50.36|50.06|50.27|49.97|240
1723729800000|2024-08-15 13:50:00|50.35|50.05|50.39|50.09|50.47|50.17|50.34|50.04|217
1723730100000|2024-08-15 13:55:00|50.4|50.1|50.47|50.17|50.47|50.17|50.35|50.05|153
1723730400000|2024-08-15 14:00:00|50.48|50.18|50.46|50.16|50.6|50.3|50.38|50.08|231
1723730700000|2024-08-15 14:05:00|50.47|50.17|50.26|49.96|50.49|50.19|50.26|49.96|388
1723731000000|2024-08-15 14:10:00|50.27|49.97|50.27|49.97|50.31|50.01|50.19|49.89|194
1723731300000|2024-08-15 14:15:00|50.26|49.96|50.25|49.95|50.34|50.04|50.2|49.9|283
1723731600000|2024-08-15 14:20:00|50.26|49.96|50.8|50.5|51.32|51.02|50.2|49.9|245
1723731900000|2024-08-15 14:25:00|50.79|50.49|51|50.7|51.01|50.71|50.79|50.49|181
1723732200000|2024-08-15 14:30:00|50.99|50.69|51.18|50.88|51.27|50.97|50.98|50.68|221
1723732500000|2024-08-15 14:35:00|51.19|50.89|51.3|51|51.39|51.09|51.17|50.87|334
1723732800000|2024-08-15 14:40:00|51.29|50.99|51.09|50.79|51.31|51.01|51.06|50.76|147
1723733100000|2024-08-15 14:45:00|51.1|50.8|51.23|50.93|51.31|51.01|51.08|50.78|217
1723733400000|2024-08-15 14:50:00|51.25|50.95|51.18|50.88|51.3|51|51.16|50.86|321
1723733700000|2024-08-15 14:55:00|51.19|50.89|51.29|50.99|51.33|51.03|51.03|50.73|258
1723734000000|2024-08-15 15:00:00|51.28|50.98|51.28|50.98|51.34|51.04|51.18|50.88|227
1723734300000|2024-08-15 15:05:00|51.27|50.97|51.19|50.89|51.42|51.12|51.18|50.88|232
1723734600000|2024-08-15 15:10:00|51.2|50.9|51.2|50.9|51.22|50.92|51.1|50.8|89
1723734900000|2024-08-15 15:15:00|51.19|50.89|51.47|51.17|51.52|51.22|51.18|50.88|171
1723735200000|2024-08-15 15:20:00|51.46|51.16|51.51|51.21|51.59|51.29|51.45|51.15|252
1723735500000|2024-08-15 15:25:00|51.5|51.2|51.41|51.11|51.53|51.23|51.37|51.07|152
1723735800000|2024-08-15 15:30:00|51.42|51.12|51.38|51.08|51.48|51.18|51.28|50.98|210
1723736100000|2024-08-15 15:35:00|51.39|51.09|51.39|51.09|51.52|51.22|51.38|51.08|212
1723736400000|2024-08-15 15:40:00|51.38|51.08|51.34|51.04|51.41|51.11|51.34|51.04|159
1723736700000|2024-08-15 15:45:00|51.35|51.05|51.37|51.07|51.4|51.1|51.27|50.97|176
1723737000000|2024-08-15 15:50:00|51.38|51.08|51.38|51.08|51.46|51.16|51.34|51.04|197
1723737300000|2024-08-15 15:55:00|51.37|51.07|51.17|50.87|51.4|51.1|51.16|50.86|155
1723737600000|2024-08-15 16:00:00|51.18|50.88|51.35|51.05|51.35|51.05|51.16|50.86|166
1723737900000|2024-08-15 16:05:00|51.36|51.06|51.27|50.97|51.38|51.08|51.26|50.96|174
1723738200000|2024-08-15 16:10:00|51.26|50.96|51.07|50.77|51.26|50.96|51.07|50.77|122
1723738500000|2024-08-15 16:15:00|51.06|50.76|51.27|50.97|51.29|50.99|51.06|50.76|233
1723738800000|2024-08-15 16:20:00|51.26|50.96|51.18|50.88|51.29|50.99|51.16|50.86|162
1723739100000|2024-08-15 16:25:00|51.17|50.87|51.26|50.96|51.26|50.96|51.15|50.85|178
1723739400000|2024-08-15 16:30:00|51.25|50.95|51.05|50.75|51.25|50.95|51.04|50.74|189
1723739700000|2024-08-15 16:35:00|51.06|50.76|50.95|50.65|51.07|50.77|50.92|50.62|194
1723740000000|2024-08-15 16:40:00|50.94|50.64|50.84|50.54|50.95|50.65|50.72|50.42|118
1723740300000|2024-08-15 16:45:00|50.85|50.55|50.97|50.67|50.99|50.69|50.77|50.47|335
1723740600000|2024-08-15 16:50:00|50.98|50.68|51.17|50.87|51.18|50.88|50.97|50.67|249
1723740900000|2024-08-15 16:55:00|51.16|50.86|51.39|51.09|51.41|51.11|51.16|50.86|136
1723741200000|2024-08-15 17:00:00|51.4|51.1|51.57|51.27|51.64|51.34|51.39|51.09|147
1723741500000|2024-08-15 17:05:00|51.56|51.26|51.4|51.1|51.57|51.27|51.4|51.1|180
1723741800000|2024-08-15 17:10:00|51.41|51.11|51.37|51.07|51.49|51.19|51.28|50.98|201
1723742100000|2024-08-15 17:15:00|51.38|51.08|51.35|51.05|51.55|51.25|51.35|51.05|305
1723742400000|2024-08-15 17:20:00|51.37|51.07|51.37|51.07|51.47|51.17|51.36|51.06|285
1723742700000|2024-08-15 17:25:00|51.38|51.08|51.37|51.07|51.51|51.21|51.35|51.05|247
1723743000000|2024-08-15 17:30:00|51.38|51.08|51.19|50.89|51.38|51.08|51.09|50.79|307
1723743300000|2024-08-15 17:35:00|51.18|50.88|51.33|51.03|51.34|51.04|51.17|50.87|296
1723743600000|2024-08-15 17:40:00|51.32|51.02|51.18|50.88|51.33|51.03|51.15|50.85|196
1723743900000|2024-08-15 17:45:00|51.19|50.89|51.08|50.78|51.21|50.91|50.99|50.69|220
1723744200000|2024-08-15 17:50:00|51.07|50.77|51.1|50.8|51.1|50.8|50.96|50.66|230
1723744500000|2024-08-15 17:55:00|51.11|50.81|50.9|50.6|51.16|50.86|50.86|50.56|295
1723744800000|2024-08-15 18:00:00|50.89|50.59|50.3|50|50.9|50.6|49.85|49.55|672
1723745100000|2024-08-15 18:05:00|50.31|50.01|50.25|49.95|50.36|50.06|50.08|49.78|522
1723745400000|2024-08-15 18:10:00|50.26|49.96|49.97|49.67|50.26|49.96|49.88|49.58|489
1723745700000|2024-08-15 18:15:00|49.96|49.66|49.96|49.66|50.09|49.79|49.8|49.5|458
1723746000000|2024-08-15 18:20:00|49.95|49.65|50.08|49.78|50.1|49.8|49.88|49.58|318
1723746300000|2024-08-15 18:25:00|50.09|49.79|50.25|49.95|50.3|50|50|49.7|201
1723746600000|2024-08-15 18:30:00|50.26|49.96|50.08|49.78|50.28|49.98|49.97|49.67|257
1723746900000|2024-08-15 18:35:00|50.09|49.79|50.18|49.88|50.23|49.93|50.06|49.76|234
1723747200000|2024-08-15 18:40:00|50.17|49.87|50.47|50.17|50.5|50.2|50.14|49.84|270
1723747500000|2024-08-15 18:45:00|50.46|50.16|50.44|50.14|50.48|50.18|50.38|50.08|222
1723747800000|2024-08-15 18:50:00|50.43|50.13|50.47|50.17|50.48|50.18|50.28|49.98|280
1723748100000|2024-08-15 18:55:00|50.46|50.16|50.57|50.27|50.58|50.28|50.45|50.15|210
1723748400000|2024-08-15 19:00:00|50.56|50.26|50.34|50.04|50.56|50.26|50.3|50|256
1723748700000|2024-08-15 19:05:00|50.31|50.01|50.37|50.07|50.39|50.09|50.21|49.91|316
1723749000000|2024-08-15 19:10:00|50.38|50.08|50.44|50.14|50.46|50.16|50.23|49.93|480
1723749300000|2024-08-15 19:15:00|50.43|50.13|50.29|49.99|50.53|50.23|50.27|49.97|398
1723749600000|2024-08-15 19:20:00|50.28|49.98|50.26|49.96|50.3|50|50.17|49.87|213
1723749900000|2024-08-15 19:25:00|50.25|49.95|50.31|50.01|50.4|50.1|50.25|49.95|224
1723750200000|2024-08-15 19:30:00|50.32|50.02|50.17|49.87|50.47|50.17|50.14|49.84|412
1723750500000|2024-08-15 19:35:00|50.18|49.88|50.48|50.18|50.48|50.18|50.17|49.87|351
1723750800000|2024-08-15 19:40:00|50.47|50.17|50.4|50.1|50.5|50.2|50.33|50.03|308
1723751100000|2024-08-15 19:45:00|50.39|50.09|50.54|50.24|50.76|50.46|50.39|50.09|360
1723751400000|2024-08-15 19:50:00|50.51|50.21|50.55|50.25|50.63|50.33|50.38|50.08|314
1723751700000|2024-08-15 19:55:00|50.56|50.26|50.71|50.41|50.71|50.41|50.55|50.25|191
1723752000000|2024-08-15 20:00:00|50.7|50.4|50.4|50.1|50.71|50.41|50.38|50.08|190
1723752300000|2024-08-15 20:05:00|50.41|50.11|49.3|49|50.41|50.11|49.24|48.94|312
1723752600000|2024-08-15 20:10:00|49.34|49.04|48.99|48.69|49.34|49.04|48.81|48.51|366
1723752900000|2024-08-15 20:15:00|49|48.7|49.13|48.83|49.2|48.9|48.96|48.66|280
1723753200000|2024-08-15 20:20:00|49.12|48.82|49.27|48.97|49.3|49|49.11|48.81|254
1723753500000|2024-08-15 20:25:00|49.26|48.96|49.32|49.02|49.4|49.1|49.25|48.95|248
1723753800000|2024-08-15 20:30:00|49.33|49.03|48.95|48.65|49.33|49.03|48.92|48.62|195
1723754100000|2024-08-15 20:35:00|48.94|48.64|49.06|48.76|49.07|48.77|48.86|48.56|205
1723754400000|2024-08-15 20:40:00|49.05|48.75|49.06|48.76|49.16|48.86|49.02|48.72|104
1723754700000|2024-08-15 20:45:00|49.07|48.77|49.05|48.75|49.15|48.85|49.01|48.71|80
1723755000000|2024-08-15 20:50:00|49.06|48.76|49.06|48.76|49.07|48.77|49|48.7|108
1723755300000|2024-08-15 20:55:00|49.05|48.75|49.21|48.91|49.22|48.92|48.91|48.61|451
1723755600000|2024-08-15 21:00:00|49.19|48.89|49.16|48.86|49.26|48.96|49.04|48.74|243
1723755900000|2024-08-15 21:05:00|49.17|48.87|49.25|48.95|49.36|49.06|49.16|48.86|104
1723756200000|2024-08-15 21:10:00|49.24|48.94|49.3|49|49.37|49.07|49.2|48.9|98
1723756500000|2024-08-15 21:15:00|49.31|49.01|49.29|48.99|49.39|49.09|49.25|48.95|154
1723756800000|2024-08-15 21:20:00|49.3|49|49.39|49.09|49.43|49.13|49.3|49|93
1723757100000|2024-08-15 21:25:00|49.4|49.1|49.57|49.27|49.59|49.29|49.4|49.1|50
1723757400000|2024-08-15 21:30:00|49.56|49.26|49.35|49.05|49.56|49.26|49.35|49.05|143
1723757700000|2024-08-15 21:35:00|49.34|49.04|49.47|49.17|49.55|49.25|49.34|49.04|114
1723758000000|2024-08-15 21:40:00|49.48|49.18|49.48|49.18|49.51|49.21|49.45|49.15|52
1723758300000|2024-08-15 21:45:00|49.49|49.19|49.46|49.16|49.49|49.19|49.44|49.14|82
1723758600000|2024-08-15 21:50:00|49.47|49.17|49.46|49.16|49.49|49.19|49.46|49.16|80
1723758900000|2024-08-15 21:55:00|49.47|49.17|49.43|49.13|49.49|49.19|49.42|49.12|66
1723759200000|2024-08-15 22:00:00|49.44|49.14|49.04|48.74|49.46|49.16|49.04|48.74|91
1723759500000|2024-08-15 22:05:00|49.05|48.75|49.06|48.76|49.09|48.79|48.95|48.65|152
1723759800000|2024-08-15 22:10:00|49.07|48.77|48.94|48.64|49.07|48.77|48.92|48.62|144
1723760100000|2024-08-15 22:15:00|48.93|48.63|49.16|48.86|49.16|48.86|48.85|48.55|164
1723760400000|2024-08-15 22:20:00|49.15|48.85|48.95|48.65|49.18|48.88|48.93|48.63|243
1723760700000|2024-08-15 22:25:00|48.96|48.66|49.15|48.85|49.15|48.85|48.83|48.53|240
1723761000000|2024-08-15 22:30:00|49.14|48.84|49.26|48.96|49.28|48.98|49.06|48.76|225
1723761300000|2024-08-15 22:35:00|49.25|48.95|49.44|49.14|49.49|49.19|49.25|48.95|311
1723761600000|2024-08-15 22:40:00|49.45|49.15|49.11|48.81|49.45|49.15|49.09|48.79|298
1723761900000|2024-08-15 22:45:00|49.12|48.82|49.15|48.85|49.25|48.95|49.1|48.8|233
1723762200000|2024-08-15 22:50:00|49.14|48.84|48.95|48.65|49.15|48.85|48.94|48.64|231
1723762500000|2024-08-15 22:55:00|48.97|48.67|48.93|48.63|48.97|48.67|48.84|48.54|162
1723762800000|2024-08-15 23:00:00|48.92|48.62|48.82|48.52|48.96|48.66|48.8|48.5|218
1723763100000|2024-08-15 23:05:00|48.81|48.51|48.95|48.65|49.07|48.77|48.81|48.51|187
1723763400000|2024-08-15 23:10:00|48.96|48.66|48.97|48.67|49|48.7|48.86|48.56|217
1723763700000|2024-08-15 23:15:00|48.95|48.65|48.97|48.67|48.99|48.69|48.9|48.6|314
1723764000000|2024-08-15 23:20:00|48.96|48.66|49.06|48.76|49.09|48.79|48.91|48.61|180
1723764300000|2024-08-15 23:25:00|49.05|48.75|49.23|48.93|49.28|48.98|49.03|48.73|268
1723764600000|2024-08-15 23:30:00|49.24|48.94|49.4|49.1|49.43|49.13|49.21|48.91|224
1723764900000|2024-08-15 23:35:00|49.41|49.11|49.37|49.07|49.44|49.14|49.33|49.03|168
1723765200000|2024-08-15 23:40:00|49.38|49.08|49.14|48.84|49.38|49.08|49.13|48.83|200
1723765500000|2024-08-15 23:45:00|49.13|48.83|49.15|48.85|49.25|48.95|49.12|48.82|173
1723765800000|2024-08-15 23:50:00|49.16|48.86|49.17|48.87|49.24|48.94|49.13|48.83|148
1723766100000|2024-08-15 23:55:00|49.15|48.85|49.08|48.78|49.16|48.86|49.05|48.75|108
1723766400000|2024-08-16 00:00:00|49.09|48.79|48.99|48.69|49.11|48.81|48.94|48.64|207
1723766700000|2024-08-16 00:05:00|49|48.7|49|48.7|49.1|48.8|48.98|48.68|108
1723767000000|2024-08-16 00:10:00|48.99|48.69|48.96|48.66|49.07|48.77|48.95|48.65|43
1723767300000|2024-08-16 00:15:00|48.95|48.65|49.09|48.79|49.15|48.85|48.94|48.64|59
1723767600000|2024-08-16 00:20:00|49.08|48.78|49.07|48.77|49.18|48.88|49.06|48.76|124
1723767900000|2024-08-16 00:25:00|49.08|48.78|49.17|48.87|49.19|48.89|49.07|48.77|105
1723768200000|2024-08-16 00:30:00|49.16|48.86|49.28|48.98|49.29|48.99|49.14|48.84|178
1723768500000|2024-08-16 00:35:00|49.27|48.97|49.27|48.97|49.34|49.04|49.25|48.95|109
1723768800000|2024-08-16 00:40:00|49.26|48.96|49.25|48.95|49.29|48.99|49.24|48.94|60
1723769100000|2024-08-16 00:45:00|49.26|48.96|49.31|49.01|49.38|49.08|49.25|48.95|130
1723769400000|2024-08-16 00:50:00|49.3|49|49.3|49|49.31|49.01|49.25|48.95|42
1723769700000|2024-08-16 00:55:00|49.29|48.99|49.29|48.99|49.3|49|49.24|48.94|111
1723770000000|2024-08-16 01:00:00|49.3|49|49.29|48.99|49.3|49|49.2|48.9|89
1723770300000|2024-08-16 01:05:00|49.28|48.98|49.3|49|49.32|49.02|49.25|48.95|50
1723770600000|2024-08-16 01:10:00|49.29|48.99|49.17|48.87|49.3|49|49.17|48.87|50
1723770900000|2024-08-16 01:15:00|49.16|48.86|49.06|48.76|49.18|48.88|49.05|48.75|150
1723771200000|2024-08-16 01:20:00|49.05|48.75|48.97|48.67|49.06|48.76|48.88|48.58|172
1723771500000|2024-08-16 01:25:00|48.98|48.68|48.97|48.67|49|48.7|48.97|48.67|124
1723771800000|2024-08-16 01:30:00|48.98|48.68|48.98|48.68|49.05|48.75|48.96|48.66|128
1723772100000|2024-08-16 01:35:00|48.97|48.67|48.98|48.68|48.99|48.69|48.93|48.63|103
1723772400000|2024-08-16 01:40:00|48.97|48.67|48.86|48.56|48.98|48.68|48.86|48.56|119
1723772700000|2024-08-16 01:45:00|48.85|48.55|48.62|48.32|48.85|48.55|48.59|48.29|183
1723773000000|2024-08-16 01:50:00|48.61|48.31|48.79|48.49|48.81|48.51|48.61|48.31|167
1723773300000|2024-08-16 01:55:00|48.78|48.48|48.77|48.47|48.82|48.52|48.77|48.47|167
1723773600000|2024-08-16 02:00:00|48.78|48.48|48.8|48.5|48.82|48.52|48.77|48.47|72
1723773900000|2024-08-16 02:05:00|48.81|48.51|48.58|48.28|48.81|48.51|48.57|48.27|175
1723774200000|2024-08-16 02:10:00|48.59|48.29|48.54|48.24|48.68|48.38|48.5|48.2|228
1723774500000|2024-08-16 02:15:00|48.55|48.25|48.55|48.25|48.58|48.28|48.47|48.17|142
1723774800000|2024-08-16 02:20:00|48.54|48.24|48.57|48.27|48.58|48.28|48.51|48.21|120
1723775100000|2024-08-16 02:25:00|48.56|48.26|48.71|48.41|48.76|48.46|48.56|48.26|167
1723775400000|2024-08-16 02:30:00|48.7|48.4|49.19|48.89|49.27|48.97|48.7|48.4|362
1723775700000|2024-08-16 02:35:00|49.2|48.9|49.15|48.85|49.26|48.96|49.07|48.77|181
1723776000000|2024-08-16 02:40:00|49.16|48.86|48.94|48.64|49.19|48.89|48.91|48.61|137
1723776300000|2024-08-16 02:45:00|48.96|48.66|48.9|48.6|49|48.7|48.87|48.57|139
1723776600000|2024-08-16 02:50:00|48.91|48.61|48.78|48.48|48.92|48.62|48.75|48.45|68
1723776900000|2024-08-16 02:55:00|48.79|48.49|48.87|48.57|48.88|48.58|48.79|48.49|191
1723777200000|2024-08-16 03:00:00|48.86|48.56|48.93|48.63|49|48.7|48.82|48.52|152
1723777500000|2024-08-16 03:05:00|48.92|48.62|48.98|48.68|49.01|48.71|48.87|48.57|139
1723777800000|2024-08-16 03:10:00|48.97|48.67|49.06|48.76|49.1|48.8|48.97|48.67|131
1723778100000|2024-08-16 03:15:00|49.07|48.77|49.09|48.79|49.12|48.82|49.05|48.75|121
1723778400000|2024-08-16 03:20:00|49.1|48.8|48.89|48.59|49.1|48.8|48.87|48.57|111
1723778700000|2024-08-16 03:25:00|48.9|48.6|48.85|48.55|48.9|48.6|48.83|48.53|52
1723779000000|2024-08-16 03:30:00|48.84|48.54|48.64|48.34|48.84|48.54|48.62|48.32|100
1723779300000|2024-08-16 03:35:00|48.65|48.35|48.59|48.29|48.65|48.35|48.51|48.21|169
1723779600000|2024-08-16 03:40:00|48.6|48.3|48.56|48.26|48.62|48.32|48.53|48.23|131
1723779900000|2024-08-16 03:45:00|48.55|48.25|48.58|48.28|48.6|48.3|48.54|48.24|61
1723780200000|2024-08-16 03:50:00|48.59|48.29|48.43|48.13|48.65|48.35|48.39|48.09|95
1723780500000|2024-08-16 03:55:00|48.44|48.14|48.45|48.15|48.46|48.16|48.38|48.08|146
1723780800000|2024-08-16 04:00:00|48.44|48.14|48.46|48.16|48.48|48.18|48.4|48.1|104
1723781100000|2024-08-16 04:05:00|48.47|48.17|48.44|48.14|48.47|48.17|48.41|48.11|72
1723781400000|2024-08-16 04:10:00|48.45|48.15|48.28|47.98|48.45|48.15|48.26|47.96|95
1723781700000|2024-08-16 04:15:00|48.29|47.99|48.44|48.14|48.47|48.17|48.28|47.98|143
1723782000000|2024-08-16 04:20:00|48.43|48.13|48.58|48.28|48.58|48.28|48.43|48.13|128
1723782300000|2024-08-16 04:25:00|48.57|48.27|48.61|48.31|48.61|48.31|48.54|48.24|205
1723782600000|2024-08-16 04:30:00|48.6|48.3|48.75|48.45|48.77|48.47|48.6|48.3|181
1723782900000|2024-08-16 04:35:00|48.76|48.46|48.8|48.5|48.81|48.51|48.76|48.46|108
1723783200000|2024-08-16 04:40:00|48.79|48.49|48.78|48.48|48.82|48.52|48.78|48.48|57
1723783500000|2024-08-16 04:45:00|48.79|48.49|48.86|48.56|48.93|48.63|48.79|48.49|129
1723783800000|2024-08-16 04:50:00|48.85|48.55|48.78|48.48|48.86|48.56|48.78|48.48|73
1723784100000|2024-08-16 04:55:00|48.77|48.47|48.95|48.65|48.96|48.66|48.77|48.47|103
1723784400000|2024-08-16 05:00:00|48.96|48.66|48.99|48.69|49.07|48.77|48.94|48.64|102
1723784700000|2024-08-16 05:05:00|48.98|48.68|49.01|48.71|49.07|48.77|48.95|48.65|112
1723785000000|2024-08-16 05:10:00|49.04|48.74|49.09|48.79|49.1|48.8|49.01|48.71|161
1723785300000|2024-08-16 05:15:00|49.1|48.8|49.12|48.82|49.13|48.83|49.06|48.76|132
1723785600000|2024-08-16 05:20:00|49.13|48.83|49.2|48.9|49.26|48.96|49.13|48.83|125
1723785900000|2024-08-16 05:25:00|49.21|48.91|49.3|49|49.3|49|49.21|48.91|81
1723786200000|2024-08-16 05:30:00|49.29|48.99|49.48|49.18|49.52|49.22|49.29|48.99|186
1723786500000|2024-08-16 05:35:00|49.49|49.19|49.54|49.24|49.55|49.25|49.47|49.17|108
1723786800000|2024-08-16 05:40:00|49.55|49.25|49.4|49.1|49.55|49.25|49.39|49.09|73
1723787100000|2024-08-16 05:45:00|49.39|49.09|49.48|49.18|49.49|49.19|49.35|49.05|140
1723787400000|2024-08-16 05:50:00|49.47|49.17|49.46|49.16|49.5|49.2|49.45|49.15|84
1723787700000|2024-08-16 05:55:00|49.47|49.17|49.35|49.05|49.47|49.17|49.34|49.04|100
1723788000000|2024-08-16 06:00:00|49.34|49.04|49.38|49.08|49.39|49.09|49.27|48.97|171
1723788300000|2024-08-16 06:05:00|49.39|49.09|49.35|49.05|49.47|49.17|49.33|49.03|203
1723788600000|2024-08-16 06:10:00|49.34|49.04|49.33|49.03|49.38|49.08|49.32|49.02|154
1723788900000|2024-08-16 06:15:00|49.32|49.02|49.35|49.05|49.41|49.11|49.31|49.01|72
1723789200000|2024-08-16 06:20:00|49.34|49.04|49.25|48.95|49.36|49.06|49.22|48.92|119
1723789500000|2024-08-16 06:25:00|49.24|48.94|49.28|48.98|49.29|48.99|49.21|48.91|84
1723789800000|2024-08-16 06:30:00|49.29|48.99|49.34|49.04|49.36|49.06|49.26|48.96|115
1723790100000|2024-08-16 06:35:00|49.35|49.05|49.27|48.97|49.39|49.09|49.26|48.96|134
1723790400000|2024-08-16 06:40:00|49.28|48.98|49.24|48.94|49.29|48.99|49.24|48.94|115
1723790700000|2024-08-16 06:45:00|49.25|48.95|49.34|49.04|49.39|49.09|49.22|48.92|222
1723791000000|2024-08-16 06:50:00|49.35|49.05|49.39|49.09|49.44|49.14|49.33|49.03|235
1723791300000|2024-08-16 06:55:00|49.4|49.1|49.37|49.07|49.44|49.14|49.36|49.06|98
1723791600000|2024-08-16 07:00:00|49.38|49.08|49.57|49.27|49.58|49.28|49.36|49.06|261
1723791900000|2024-08-16 07:05:00|49.56|49.26|49.49|49.19|49.6|49.3|49.45|49.15|218
1723792200000|2024-08-16 07:10:00|49.5|49.2|49.36|49.06|49.56|49.26|49.36|49.06|159
1723792500000|2024-08-16 07:15:00|49.35|49.05|49.24|48.94|49.39|49.09|49.24|48.94|136
1723792800000|2024-08-16 07:20:00|49.25|48.95|49.44|49.14|49.45|49.15|49.17|48.87|244
1723793100000|2024-08-16 07:25:00|49.46|49.16|49.68|49.38|49.68|49.38|49.43|49.13|280
1723793400000|2024-08-16 07:30:00|49.69|49.39|49.61|49.31|49.71|49.41|49.6|49.3|154
1723793700000|2024-08-16 07:35:00|49.6|49.3|49.57|49.27|49.62|49.32|49.56|49.26|194
1723794000000|2024-08-16 07:40:00|49.58|49.28|49.57|49.27|49.6|49.3|49.56|49.26|80
1723794300000|2024-08-16 07:45:00|49.56|49.26|49.47|49.17|49.57|49.27|49.47|49.17|97
1723794600000|2024-08-16 07:50:00|49.46|49.16|49.48|49.18|49.5|49.2|49.46|49.16|47
1723794900000|2024-08-16 07:55:00|49.47|49.17|49.49|49.19|49.49|49.19|49.45|49.15|91
1723795200000|2024-08-16 08:00:00|49.5|49.2|49.5|49.2|49.58|49.28|49.48|49.18|91
1723795500000|2024-08-16 08:05:00|49.49|49.19|49.58|49.28|49.58|49.28|49.47|49.17|89
1723795800000|2024-08-16 08:10:00|49.57|49.27|49.48|49.18|49.6|49.3|49.48|49.18|179
1723796100000|2024-08-16 08:15:00|49.49|49.19|49.53|49.23|49.53|49.23|49.48|49.18|101
1723796400000|2024-08-16 08:20:00|49.52|49.22|49.5|49.2|49.53|49.23|49.48|49.18|71
1723796700000|2024-08-16 08:25:00|49.49|49.19|49.51|49.21|49.51|49.21|49.38|49.08|61
1723797000000|2024-08-16 08:30:00|49.52|49.22|49.4|49.1|49.54|49.24|49.4|49.1|59
1723797300000|2024-08-16 08:35:00|49.39|49.09|49.37|49.07|49.42|49.12|49.36|49.06|84
1723797600000|2024-08-16 08:40:00|49.38|49.08|49.37|49.07|49.4|49.1|49.36|49.06|53
1723797900000|2024-08-16 08:45:00|49.36|49.06|49.26|48.96|49.39|49.09|49.26|48.96|36
1723798200000|2024-08-16 08:50:00|49.25|48.95|49.22|48.92|49.25|48.95|49.16|48.86|30
1723798500000|2024-08-16 08:55:00|49.21|48.91|49.2|48.9|49.22|48.92|49.17|48.87|108
1723798800000|2024-08-16 09:00:00|49.19|48.89|49.11|48.81|49.2|48.9|49.11|48.81|62
1723799100000|2024-08-16 09:05:00|49.12|48.82|49.01|48.71|49.12|48.82|49|48.7|43
1723799400000|2024-08-16 09:10:00|49|48.7|49.12|48.82|49.12|48.82|49|48.7|133
1723799700000|2024-08-16 09:15:00|49.13|48.83|49.1|48.8|49.19|48.89|49.08|48.78|127
1723800000000|2024-08-16 09:20:00|49.09|48.79|48.99|48.69|49.1|48.8|48.99|48.69|80
1723800300000|2024-08-16 09:25:00|49|48.7|48.99|48.69|49.02|48.72|48.98|48.68|82
1723800600000|2024-08-16 09:30:00|48.98|48.68|49.07|48.77|49.07|48.77|48.96|48.66|57
1723800900000|2024-08-16 09:35:00|49.06|48.76|49.06|48.76|49.09|48.79|48.98|48.68|163
1723801200000|2024-08-16 09:40:00|49.07|48.77|49.07|48.77|49.12|48.82|49.05|48.75|161
1723801500000|2024-08-16 09:45:00|49.06|48.76|49.09|48.79|49.11|48.81|49.06|48.76|133
1723801800000|2024-08-16 09:50:00|49.1|48.8|49.09|48.79|49.12|48.82|49.08|48.78|200
1723802100000|2024-08-16 09:55:00|49.1|48.8|49.1|48.8|49.12|48.82|49.08|48.78|129
1723802400000|2024-08-16 10:00:00|49.11|48.81|48.99|48.69|49.11|48.81|48.96|48.66|113
1723802700000|2024-08-16 10:05:00|48.98|48.68|48.98|48.68|49|48.7|48.96|48.66|72
1723803000000|2024-08-16 10:10:00|48.99|48.69|48.89|48.59|49.01|48.71|48.86|48.56|76
1723803300000|2024-08-16 10:15:00|48.9|48.6|48.93|48.63|48.93|48.63|48.87|48.57|87
1723803600000|2024-08-16 10:20:00|48.92|48.62|48.97|48.67|49.01|48.71|48.91|48.61|56
1723803900000|2024-08-16 10:25:00|48.98|48.68|48.97|48.67|49|48.7|48.93|48.63|27
1723804200000|2024-08-16 10:30:00|48.98|48.68|48.9|48.6|48.98|48.68|48.89|48.59|46
1723804500000|2024-08-16 10:35:00|48.89|48.59|48.89|48.59|48.92|48.62|48.87|48.57|39
1723804800000|2024-08-16 10:40:00|48.88|48.58|48.9|48.6|48.91|48.61|48.84|48.54|64
1723805100000|2024-08-16 10:45:00|48.91|48.61|48.87|48.57|48.91|48.61|48.86|48.56|36
1723805400000|2024-08-16 10:50:00|48.86|48.56|48.87|48.57|48.88|48.58|48.85|48.55|52
1723805700000|2024-08-16 10:55:00|48.86|48.56|48.77|48.47|48.87|48.57|48.77|48.47|38
1723806000000|2024-08-16 11:00:00|48.76|48.46|48.77|48.47|48.8|48.5|48.76|48.46|38
1723806300000|2024-08-16 11:05:00|48.78|48.48|48.78|48.48|48.79|48.49|48.76|48.46|27
1723806600000|2024-08-16 11:10:00|48.79|48.49|48.77|48.47|48.8|48.5|48.74|48.44|40
1723806900000|2024-08-16 11:15:00|48.78|48.48|48.82|48.52|48.88|48.58|48.77|48.47|40
1723807200000|2024-08-16 11:20:00|48.84|48.54|48.95|48.65|49.02|48.72|48.84|48.54|176
1723807500000|2024-08-16 11:25:00|48.96|48.66|48.98|48.68|49.01|48.71|48.9|48.6|108
1723807800000|2024-08-16 11:30:00|48.97|48.67|48.89|48.59|48.98|48.68|48.88|48.58|130
1723808100000|2024-08-16 11:35:00|48.88|48.58|48.9|48.6|48.92|48.62|48.87|48.57|93
1723808400000|2024-08-16 11:40:00|48.89|48.59|48.88|48.58|48.92|48.62|48.85|48.55|142
1723808700000|2024-08-16 11:45:00|48.89|48.59|48.85|48.55|48.89|48.59|48.84|48.54|165
1723809000000|2024-08-16 11:50:00|48.84|48.54|48.79|48.49|48.86|48.56|48.7|48.4|146
1723809300000|2024-08-16 11:55:00|48.8|48.5|48.8|48.5|48.84|48.54|48.79|48.49|232
1723809600000|2024-08-16 12:00:00|48.81|48.51|49|48.7|49.02|48.72|48.81|48.51|225
1723809900000|2024-08-16 12:05:00|49.01|48.71|48.99|48.69|49.03|48.73|48.98|48.68|85
1723810200000|2024-08-16 12:10:00|48.98|48.68|48.72|48.42|48.98|48.68|48.71|48.41|184
1723810500000|2024-08-16 12:15:00|48.73|48.43|48.43|48.13|48.73|48.43|48.41|48.11|227
1723810800000|2024-08-16 12:20:00|48.44|48.14|48.27|47.97|48.44|48.14|48.27|47.97|399
1723811100000|2024-08-16 12:25:00|48.28|47.98|48.34|48.04|48.35|48.05|48.19|47.89|282
1723811400000|2024-08-16 12:30:00|48.35|48.05|47.98|47.68|48.35|48.05|47.82|47.52|516
1723811700000|2024-08-16 12:35:00|47.97|47.67|47.92|47.62|48.1|47.8|47.81|47.51|350
1723812000000|2024-08-16 12:40:00|47.93|47.63|47.88|47.58|47.93|47.63|47.64|47.34|349
1723812300000|2024-08-16 12:45:00|47.87|47.57|48.07|47.77|48.08|47.78|47.8|47.5|401
1723812600000|2024-08-16 12:50:00|48.06|47.76|48.01|47.71|48.09|47.79|47.97|47.67|205
1723812900000|2024-08-16 12:55:00|48.02|47.72|48.1|47.8|48.15|47.85|48.01|47.71|213
1723813200000|2024-08-16 13:00:00|48.09|47.79|48.31|48.01|48.37|48.07|48.03|47.73|271
1723813500000|2024-08-16 13:05:00|48.3|48|48.29|47.99|48.41|48.11|48.28|47.98|242
1723813800000|2024-08-16 13:10:00|48.28|47.98|48.18|47.88|48.28|47.98|48.13|47.83|194
1723814100000|2024-08-16 13:15:00|48.17|47.87|48.58|48.28|48.76|48.46|48.15|47.85|465
1723814400000|2024-08-16 13:20:00|48.59|48.29|48.57|48.27|48.78|48.48|48.55|48.25|333
1723814700000|2024-08-16 13:25:00|48.58|48.28|48.7|48.4|48.7|48.4|48.56|48.26|308
1723815000000|2024-08-16 13:30:00|48.71|48.41|49.02|48.72|49.08|48.78|48.6|48.3|388
1723815300000|2024-08-16 13:35:00|49.01|48.71|48.78|48.48|49.09|48.79|48.77|48.47|537
1723815600000|2024-08-16 13:40:00|48.77|48.47|48.71|48.41|48.89|48.59|48.7|48.4|394
1723815900000|2024-08-16 13:45:00|48.73|48.43|48.69|48.39|48.78|48.48|48.61|48.31|343
1723816200000|2024-08-16 13:50:00|48.7|48.4|48.41|48.11|48.77|48.47|48.19|47.89|357
1723816500000|2024-08-16 13:55:00|48.42|48.12|48.61|48.31|48.63|48.33|48.38|48.08|331
1723816800000|2024-08-16 14:00:00|48.59|48.29|48.49|48.19|48.73|48.43|48.37|48.07|237
1723817100000|2024-08-16 14:05:00|48.5|48.2|48.41|48.11|48.64|48.34|48.36|48.06|376
1723817400000|2024-08-16 14:10:00|48.4|48.1|48.39|48.09|48.49|48.19|48.26|47.96|292
1723817700000|2024-08-16 14:15:00|48.4|48.1|48.41|48.11|48.53|48.23|48.35|48.05|444
1723818000000|2024-08-16 14:20:00|48.4|48.1|48.2|47.9|48.42|48.12|48.09|47.79|359
1723818300000|2024-08-16 14:25:00|48.19|47.89|48.28|47.98|48.32|48.02|48.18|47.88|340
1723818600000|2024-08-16 14:30:00|48.27|47.97|48.3|48|48.35|48.05|48.16|47.86|348
1723818900000|2024-08-16 14:35:00|48.29|47.99|48.41|48.11|48.42|48.12|48.28|47.98|265
1723819200000|2024-08-16 14:40:00|48.4|48.1|48.47|48.17|48.5|48.2|48.34|48.04|363
1723819500000|2024-08-16 14:45:00|48.46|48.16|48.18|47.88|48.49|48.19|48.15|47.85|299
1723819800000|2024-08-16 14:50:00|48.19|47.89|48.06|47.76|48.2|47.9|47.94|47.64|334
1723820100000|2024-08-16 14:55:00|48.05|47.75|48.18|47.88|48.18|47.88|47.98|47.68|277
1723820400000|2024-08-16 15:00:00|48.17|47.87|48.2|47.9|48.22|47.92|48.05|47.75|267
1723820700000|2024-08-16 15:05:00|48.19|47.89|48.29|47.99|48.3|48|48.17|47.87|229
1723821000000|2024-08-16 15:10:00|48.3|48|48.37|48.07|48.4|48.1|48.28|47.98|198
1723821300000|2024-08-16 15:15:00|48.38|48.08|48.3|48|48.38|48.08|48.28|47.98|286
1723821600000|2024-08-16 15:20:00|48.29|47.99|48.2|47.9|48.3|48|48.17|47.87|211
1723821900000|2024-08-16 15:25:00|48.19|47.89|48.08|47.78|48.21|47.91|47.89|47.59|302
1723822200000|2024-08-16 15:30:00|48.1|47.8|47.98|47.68|48.1|47.8|47.98|47.68|264
1723822500000|2024-08-16 15:35:00|47.97|47.67|47.99|47.69|48.03|47.73|47.76|47.46|358
1723822800000|2024-08-16 15:40:00|47.98|47.68|48.18|47.88|48.2|47.9|47.98|47.68|304
1723823100000|2024-08-16 15:45:00|48.17|47.87|47.97|47.67|48.19|47.89|47.95|47.65|338
1723823400000|2024-08-16 15:50:00|47.96|47.66|47.97|47.67|48.03|47.73|47.88|47.58|269
1723823700000|2024-08-16 15:55:00|47.98|47.68|48.2|47.9|48.2|47.9|47.97|47.67|291
1723824000000|2024-08-16 16:00:00|48.19|47.89|48.29|47.99|48.31|48.01|48.13|47.83|239
1723824300000|2024-08-16 16:05:00|48.3|48|48.49|48.19|48.49|48.19|48.25|47.95|173
1723824600000|2024-08-16 16:10:00|48.5|48.2|48.48|48.18|48.6|48.3|48.4|48.1|291
1723824900000|2024-08-16 16:15:00|48.49|48.19|48.41|48.11|48.62|48.32|48.39|48.09|343
1723825200000|2024-08-16 16:20:00|48.42|48.12|48.47|48.17|48.51|48.21|48.4|48.1|291
1723825500000|2024-08-16 16:25:00|48.48|48.18|48.76|48.46|48.79|48.49|48.39|48.09|292
1723825800000|2024-08-16 16:30:00|48.75|48.45|48.89|48.59|48.92|48.62|48.68|48.38|343
1723826100000|2024-08-16 16:35:00|48.88|48.58|48.81|48.51|49|48.7|48.74|48.44|258
1723826400000|2024-08-16 16:40:00|48.8|48.5|48.89|48.59|48.98|48.68|48.75|48.45|237
1723826700000|2024-08-16 16:45:00|48.88|48.58|48.68|48.38|48.97|48.67|48.67|48.37|172
1723827000000|2024-08-16 16:50:00|48.69|48.39|48.77|48.47|48.8|48.5|48.68|48.38|224
1723827300000|2024-08-16 16:55:00|48.76|48.46|48.88|48.58|48.91|48.61|48.7|48.4|207
1723827600000|2024-08-16 17:00:00|48.89|48.59|48.77|48.47|48.89|48.59|48.68|48.38|177
1723827900000|2024-08-16 17:05:00|48.78|48.48|48.77|48.47|48.78|48.48|48.57|48.27|276
1723828200000|2024-08-16 17:10:00|48.78|48.48|48.7|48.4|48.89|48.59|48.68|48.38|246
1723828500000|2024-08-16 17:15:00|48.71|48.41|48.7|48.4|48.78|48.48|48.56|48.26|226
1723828800000|2024-08-16 17:20:00|48.69|48.39|48.49|48.19|48.69|48.39|48.46|48.16|64
1723829100000|2024-08-16 17:25:00|48.5|48.2|48.8|48.5|48.88|48.58|48.5|48.2|260
1723829400000|2024-08-16 17:30:00|48.81|48.51|48.92|48.62|49.12|48.82|48.8|48.5|361
1723829700000|2024-08-16 17:35:00|48.91|48.61|49.07|48.77|49.1|48.8|48.91|48.61|301
1723830000000|2024-08-16 17:40:00|49.08|48.78|48.94|48.64|49.11|48.81|48.88|48.58|264
1723830300000|2024-08-16 17:45:00|48.93|48.63|49.1|48.8|49.1|48.8|48.88|48.58|183
1723830600000|2024-08-16 17:50:00|49.11|48.81|49.08|48.78|49.18|48.88|49.05|48.75|223
1723830900000|2024-08-16 17:55:00|49.09|48.79|49.36|49.06|49.47|49.17|49.05|48.75|320
1723831200000|2024-08-16 18:00:00|49.37|49.07|49.47|49.17|49.65|49.35|49.3|49|417
1723831500000|2024-08-16 18:05:00|49.46|49.16|49.15|48.85|49.5|49.2|49.14|48.84|314
1723831800000|2024-08-16 18:10:00|49.16|48.86|49.15|48.85|49.21|48.91|49.06|48.76|300
1723832100000|2024-08-16 18:15:00|49.16|48.86|49.16|48.86|49.27|48.97|49.09|48.79|342
1723832400000|2024-08-16 18:20:00|49.17|48.87|49.13|48.83|49.29|48.99|49.12|48.82|184
1723832700000|2024-08-16 18:25:00|49.14|48.84|49.11|48.81|49.25|48.95|49.06|48.76|154
1723833000000|2024-08-16 18:30:00|49.12|48.82|49.17|48.87|49.2|48.9|49.04|48.74|168
1723833300000|2024-08-16 18:35:00|49.18|48.88|49.15|48.85|49.29|48.99|49.05|48.75|325
1723833600000|2024-08-16 18:40:00|49.14|48.84|49.07|48.77|49.15|48.85|48.96|48.66|249
1723833900000|2024-08-16 18:45:00|49.08|48.78|49.29|48.99|49.29|48.99|49.06|48.76|288
1723834200000|2024-08-16 18:50:00|49.28|48.98|49.46|49.16|49.51|49.21|49.25|48.95|225
1723834500000|2024-08-16 18:55:00|49.47|49.17|49.27|48.97|49.47|49.17|49.27|48.97|74
1723834800000|2024-08-16 19:00:00|49.28|48.98|49.44|49.14|49.5|49.2|49.28|48.98|274
1723835100000|2024-08-16 19:05:00|49.46|49.16|49.41|49.11|49.51|49.21|49.36|49.06|197
1723835400000|2024-08-16 19:10:00|49.4|49.1|49.46|49.16|49.51|49.21|49.37|49.07|261
1723835700000|2024-08-16 19:15:00|49.47|49.17|49.49|49.19|49.51|49.21|49.36|49.06|422
1723836000000|2024-08-16 19:20:00|49.48|49.18|49.38|49.08|49.5|49.2|49.38|49.08|385
1723836300000|2024-08-16 19:25:00|49.37|49.07|49.42|49.12|49.51|49.21|49.35|49.05|240
1723836600000|2024-08-16 19:30:00|49.41|49.11|49.46|49.16|49.49|49.19|49.36|49.06|274
1723836900000|2024-08-16 19:35:00|49.48|49.18|49.51|49.21|49.53|49.23|49.38|49.08|150
1723837200000|2024-08-16 19:40:00|49.5|49.2|49.39|49.09|49.51|49.21|49.37|49.07|255
1723837500000|2024-08-16 19:45:00|49.4|49.1|49.49|49.19|49.52|49.22|49.39|49.09|211
1723837800000|2024-08-16 19:50:00|49.5|49.2|49.56|49.26|49.59|49.29|49.46|49.16|133
1723838100000|2024-08-16 19:55:00|49.57|49.27|49.59|49.29|49.61|49.31|49.54|49.24|104
1723838400000|2024-08-16 20:00:00|49.6|49.3|49.68|49.38|49.68|49.38|49.55|49.25|116
1723838700000|2024-08-16 20:05:00|49.67|49.37|49.6|49.3|49.7|49.4|49.6|49.3|79
1723839000000|2024-08-16 20:10:00|49.61|49.31|49.92|49.62|49.93|49.63|49.59|49.29|121
1723839300000|2024-08-16 20:15:00|49.93|49.63|50|49.7|50.11|49.81|49.9|49.6|149
1723839600000|2024-08-16 20:20:00|50.01|49.71|50|49.7|50.03|49.73|49.96|49.66|101
1723839900000|2024-08-16 20:25:00|50.01|49.71|49.98|49.68|50.02|49.72|49.87|49.57|130
1723840200000|2024-08-16 20:30:00|49.97|49.67|49.88|49.58|49.99|49.69|49.84|49.54|169
1723840500000|2024-08-16 20:35:00|49.87|49.57|49.69|49.39|49.88|49.58|49.67|49.37|159
1723840800000|2024-08-16 20:40:00|49.68|49.38|49.67|49.37|49.7|49.4|49.66|49.36|128
1723841100000|2024-08-16 20:45:00|49.68|49.38|49.64|49.34|49.71|49.41|49.64|49.34|136
1723841400000|2024-08-16 20:50:00|49.61|49.31|49.66|49.36|49.66|49.36|49.56|49.26|107
1723841700000|2024-08-16 20:55:00|49.65|49.35|49.6|49.3|49.69|49.39|49.57|49.27|89
1723878000000|2024-08-17 07:00:00|50.37|50.07|50.52|50.22|50.52|50.22|50.36|50.06|91
1723878300000|2024-08-17 07:05:00|50.51|50.21|50.37|50.07|50.52|50.22|50.36|50.06|95
1723878600000|2024-08-17 07:10:00|50.38|50.08|50.36|50.06|50.38|50.08|50.34|50.04|75
1723878900000|2024-08-17 07:15:00|50.35|50.05|50.33|50.03|50.38|50.08|50.26|49.96|107
1723879200000|2024-08-17 07:20:00|50.34|50.04|50.48|50.18|50.5|50.2|50.33|50.03|55
1723879500000|2024-08-17 07:25:00|50.47|50.17|50.5|50.2|50.57|50.27|50.47|50.17|72
1723879800000|2024-08-17 07:30:00|50.49|50.19|50.48|50.18|50.5|50.2|50.47|50.17|43
1723880100000|2024-08-17 07:35:00|50.49|50.19|50.47|50.17|50.51|50.21|50.45|50.15|50
1723880400000|2024-08-17 07:40:00|50.48|50.18|50.42|50.12|50.48|50.18|50.42|50.12|44
1723880700000|2024-08-17 07:45:00|50.43|50.13|50.35|50.05|50.45|50.15|50.34|50.04|31
1723881000000|2024-08-17 07:50:00|50.34|50.04|50.28|49.98|50.36|50.06|50.24|49.94|41
1723881300000|2024-08-17 07:55:00|50.29|49.99|50.26|49.96|50.3|50|50.26|49.96|35
1723881600000|2024-08-17 08:00:00|50.27|49.97|50.28|49.98|50.38|50.08|50.26|49.96|73
1723881900000|2024-08-17 08:05:00|50.27|49.97|50.23|49.93|50.29|49.99|50.2|49.9|102
1723882200000|2024-08-17 08:10:00|50.24|49.94|50.11|49.81|50.25|49.95|50.11|49.81|31
1723882500000|2024-08-17 08:15:00|50.12|49.82|50.18|49.88|50.18|49.88|50.11|49.81|18
1723882800000|2024-08-17 08:20:00|50.16|49.86|50.19|49.89|50.27|49.97|50.16|49.86|36
1723883100000|2024-08-17 08:25:00|50.22|49.92|50.23|49.93|50.27|49.97|50.22|49.92|67
1723883400000|2024-08-17 08:30:00|50.22|49.92|50.18|49.88|50.22|49.92|50.14|49.84|17
1723883700000|2024-08-17 08:35:00|50.23|49.93|50.25|49.95|50.26|49.96|50.14|49.84|86
1723884000000|2024-08-17 08:40:00|50.24|49.94|50.07|49.77|50.24|49.94|50.07|49.77|56
1723884300000|2024-08-17 08:45:00|50.08|49.78|50.11|49.81|50.13|49.83|50.05|49.75|68
1723884600000|2024-08-17 08:50:00|50.1|49.8|50.14|49.84|50.17|49.87|50.1|49.8|42
1723884900000|2024-08-17 08:55:00|50.11|49.81|50.04|49.74|50.12|49.82|50.03|49.73|53
1723885200000|2024-08-17 09:00:00|50.03|49.73|49.97|49.67|50.05|49.75|49.95|49.65|42
1723885500000|2024-08-17 09:05:00|49.96|49.66|50.05|49.75|50.05|49.75|49.92|49.62|26
1723885800000|2024-08-17 09:10:00|50.06|49.76|50.09|49.79|50.1|49.8|50.03|49.73|39
1723886100000|2024-08-17 09:15:00|50.08|49.78|50.08|49.78|50.09|49.79|50.06|49.76|24
1723886400000|2024-08-17 09:20:00|50.09|49.79|50.15|49.85|50.19|49.89|50.07|49.77|41
1723886700000|2024-08-17 09:25:00|50.14|49.84|50.15|49.85|50.19|49.89|50.13|49.83|34
1723887000000|2024-08-17 09:30:00|50.16|49.86|50.08|49.78|50.2|49.9|50.07|49.77|69
1723887300000|2024-08-17 09:35:00|50.07|49.77|50.09|49.79|50.1|49.8|50.06|49.76|38
1723887600000|2024-08-17 09:40:00|50.1|49.8|50.17|49.87|50.21|49.91|50.08|49.78|38
1723887900000|2024-08-17 09:45:00|50.18|49.88|50.17|49.87|50.18|49.88|50.09|49.79|61
1723888200000|2024-08-17 09:50:00|50.16|49.86|50.21|49.91|50.22|49.92|50.13|49.83|57
1723888500000|2024-08-17 09:55:00|50.23|49.93|50.37|50.07|50.38|50.08|50.23|49.93|34
1723888800000|2024-08-17 10:00:00|50.38|50.08|50.31|50.01|50.41|50.11|50.27|49.97|47
1723889100000|2024-08-17 10:05:00|50.32|50.02|50.25|49.95|50.35|50.05|50.24|49.94|45
1723889400000|2024-08-17 10:10:00|50.26|49.96|50.38|50.08|50.38|50.08|50.19|49.89|70
1723889700000|2024-08-17 10:15:00|50.36|50.06|50.36|50.06|50.4|50.1|50.33|50.03|71
1723890000000|2024-08-17 10:20:00|50.37|50.07|50.36|50.06|50.38|50.08|50.31|50.01|69
1723890300000|2024-08-17 10:25:00|50.35|50.05|50.36|50.06|50.48|50.18|50.33|50.03|65
1723890600000|2024-08-17 10:30:00|50.35|50.05|50.38|50.08|50.42|50.12|50.29|49.99|71
1723890900000|2024-08-17 10:35:00|50.37|50.07|50.43|50.13|50.51|50.21|50.37|50.07|69
1723891200000|2024-08-17 10:40:00|50.42|50.12|50.4|50.1|50.43|50.13|50.37|50.07|75
1723891500000|2024-08-17 10:45:00|50.39|50.09|50.3|50|50.39|50.09|50.27|49.97|74
1723891800000|2024-08-17 10:50:00|50.31|50.01|50.29|49.99|50.33|50.03|50.28|49.98|55
1723892100000|2024-08-17 10:55:00|50.3|50|50.29|49.99|50.32|50.02|50.26|49.96|58
1723892400000|2024-08-17 11:00:00|50.3|50|50.29|49.99|50.31|50.01|50.27|49.97|61
1723892700000|2024-08-17 11:05:00|50.3|50|50.39|50.09|50.41|50.11|50.3|50|59
1723893000000|2024-08-17 11:10:00|50.4|50.1|50.37|50.07|50.42|50.12|50.37|50.07|49
1723893300000|2024-08-17 11:15:00|50.34|50.04|50.31|50.01|50.34|50.04|50.28|49.98|55
1723893600000|2024-08-17 11:20:00|50.32|50.02|50.38|50.08|50.39|50.09|50.27|49.97|72
1723893900000|2024-08-17 11:25:00|50.39|50.09|50.6|50.3|50.61|50.31|50.39|50.09|40
1723894200000|2024-08-17 11:30:00|50.59|50.29|50.5|50.2|50.59|50.29|50.49|50.19|37
1723894500000|2024-08-17 11:35:00|50.51|50.21|50.53|50.23|50.6|50.3|50.5|50.2|37
1723894800000|2024-08-17 11:40:00|50.54|50.24|50.43|50.13|50.54|50.24|50.42|50.12|52
1723895100000|2024-08-17 11:45:00|50.42|50.12|50.64|50.34|50.68|50.38|50.41|50.11|95
1723895400000|2024-08-17 11:50:00|50.63|50.33|50.71|50.41|50.72|50.42|50.61|50.31|88
1723895700000|2024-08-17 11:55:00|50.69|50.39|50.83|50.53|50.83|50.53|50.68|50.38|49
1723896000000|2024-08-17 12:00:00|50.82|50.52|50.69|50.39|50.83|50.53|50.68|50.38|99
1723896300000|2024-08-17 12:05:00|50.68|50.38|50.59|50.29|50.72|50.42|50.55|50.25|85
1723896600000|2024-08-17 12:10:00|50.58|50.28|50.8|50.5|50.83|50.53|50.58|50.28|73
1723896900000|2024-08-17 12:15:00|50.81|50.51|50.58|50.28|50.82|50.52|50.58|50.28|68
1723897200000|2024-08-17 12:20:00|50.57|50.27|50.57|50.27|50.66|50.36|50.55|50.25|56
1723897500000|2024-08-17 12:25:00|50.56|50.26|50.66|50.36|50.67|50.37|50.56|50.26|64
1723897800000|2024-08-17 12:30:00|50.65|50.35|50.78|50.48|50.82|50.52|50.6|50.3|66
1723898100000|2024-08-17 12:35:00|50.79|50.49|50.77|50.47|50.81|50.51|50.76|50.46|52
1723898400000|2024-08-17 12:40:00|50.76|50.46|50.76|50.46|50.81|50.51|50.75|50.45|36
1723898700000|2024-08-17 12:45:00|50.75|50.45|50.71|50.41|50.81|50.51|50.69|50.39|44
1723899000000|2024-08-17 12:50:00|50.7|50.4|50.76|50.46|50.77|50.47|50.68|50.38|38
1723899300000|2024-08-17 12:55:00|50.77|50.47|50.78|50.48|50.83|50.53|50.77|50.47|59
1723899600000|2024-08-17 13:00:00|50.79|50.49|50.8|50.5|50.83|50.53|50.75|50.45|54
1723899900000|2024-08-17 13:05:00|50.79|50.49|50.89|50.59|50.91|50.61|50.77|50.47|109
1723900200000|2024-08-17 13:10:00|50.9|50.6|50.9|50.6|50.91|50.61|50.88|50.58|79
1723900500000|2024-08-17 13:15:00|50.89|50.59|50.76|50.46|50.9|50.6|50.73|50.43|151
1723900800000|2024-08-17 13:20:00|50.77|50.47|50.76|50.46|50.8|50.5|50.74|50.44|96
1723901100000|2024-08-17 13:25:00|50.75|50.45|50.87|50.57|50.89|50.59|50.74|50.44|109
1723901400000|2024-08-17 13:30:00|50.88|50.58|50.69|50.39|50.9|50.6|50.68|50.38|88
1723901700000|2024-08-17 13:35:00|50.68|50.38|50.77|50.47|50.79|50.49|50.64|50.34|127
1723902000000|2024-08-17 13:40:00|50.76|50.46|50.69|50.39|50.76|50.46|50.66|50.36|55
1723902300000|2024-08-17 13:45:00|50.68|50.38|50.7|50.4|50.77|50.47|50.67|50.37|38
1723902600000|2024-08-17 13:50:00|50.69|50.39|50.65|50.35|50.69|50.39|50.64|50.34|100
1723902900000|2024-08-17 13:55:00|50.63|50.33|50.47|50.17|50.63|50.33|50.44|50.14|46
1723903200000|2024-08-17 14:00:00|50.48|50.18|50.48|50.18|50.52|50.22|50.45|50.15|60
1723903500000|2024-08-17 14:05:00|50.49|50.19|50.5|50.2|50.52|50.22|50.4|50.1|64
1723903800000|2024-08-17 14:10:00|50.49|50.19|50.51|50.21|50.51|50.21|50.45|50.15|62
1723904100000|2024-08-17 14:15:00|50.52|50.22|50.36|50.06|50.53|50.23|50.35|50.05|50
1723904400000|2024-08-17 14:20:00|50.37|50.07|50.28|49.98|50.4|50.1|50.22|49.92|89
1723904700000|2024-08-17 14:25:00|50.29|49.99|50.32|50.02|50.32|50.02|50.27|49.97|66
1723905000000|2024-08-17 14:30:00|50.31|50.01|50.4|50.1|50.42|50.12|50.28|49.98|52
1723905300000|2024-08-17 14:35:00|50.41|50.11|50.29|49.99|50.44|50.14|50.29|49.99|88
1723905600000|2024-08-17 14:40:00|50.3|50|50.21|49.91|50.3|50|50.19|49.89|56
1723905900000|2024-08-17 14:45:00|50.2|49.9|50.33|50.03|50.35|50.05|50.18|49.88|80
1723906200000|2024-08-17 14:50:00|50.32|50.02|50.41|50.11|50.41|50.11|50.31|50.01|36
1723906500000|2024-08-17 14:55:00|50.4|50.1|50.3|50|50.43|50.13|50.27|49.97|93
1723906800000|2024-08-17 15:00:00|50.31|50.01|50.21|49.91|50.39|50.09|50.19|49.89|111
1723907100000|2024-08-17 15:05:00|50.22|49.92|50.29|49.99|50.34|50.04|50.21|49.91|83
1723907400000|2024-08-17 15:10:00|50.31|50.01|50.45|50.15|50.45|50.15|50.29|49.99|84
1723907700000|2024-08-17 15:15:00|50.48|50.18|50.47|50.17|50.52|50.22|50.41|50.11|148
1723908000000|2024-08-17 15:20:00|50.46|50.16|50.35|50.05|50.48|50.18|50.29|49.99|101
1723908300000|2024-08-17 15:25:00|50.36|50.06|50.28|49.98|50.36|50.06|50.26|49.96|37
1723908600000|2024-08-17 15:30:00|50.27|49.97|50.4|50.1|50.41|50.11|50.27|49.97|146
1723908900000|2024-08-17 15:35:00|50.39|50.09|50.39|50.09|50.41|50.11|50.37|50.07|135
1723909200000|2024-08-17 15:40:00|50.4|50.1|50.28|49.98|50.42|50.12|50.28|49.98|137
1723909500000|2024-08-17 15:45:00|50.29|49.99|50.21|49.91|50.31|50.01|50.2|49.9|109
1723909800000|2024-08-17 15:50:00|50.2|49.9|50.17|49.87|50.2|49.9|50.16|49.86|35
1723910100000|2024-08-17 15:55:00|50.18|49.88|50.19|49.89|50.22|49.92|50.15|49.85|61
1723910400000|2024-08-17 16:00:00|50.2|49.9|50.29|49.99|50.31|50.01|50.19|49.89|84
1723910700000|2024-08-17 16:05:00|50.3|50|50.31|50.01|50.33|50.03|50.29|49.99|60
1723911000000|2024-08-17 16:10:00|50.32|50.02|50.49|50.19|50.51|50.21|50.32|50.02|88
1723911300000|2024-08-17 16:15:00|50.5|50.2|50.42|50.12|50.52|50.22|50.38|50.08|77
1723911600000|2024-08-17 16:20:00|50.41|50.11|50.45|50.15|50.45|50.15|50.39|50.09|45
1723911900000|2024-08-17 16:25:00|50.47|50.17|50.47|50.17|50.54|50.24|50.47|50.17|55
1723912200000|2024-08-17 16:30:00|50.46|50.16|50.29|49.99|50.46|50.16|50.28|49.98|82
1723912500000|2024-08-17 16:35:00|50.28|49.98|50.28|49.98|50.37|50.07|50.27|49.97|62
1723912800000|2024-08-17 16:40:00|50.27|49.97|50.16|49.86|50.28|49.98|50.15|49.85|75
1723913100000|2024-08-17 16:45:00|50.17|49.87|50.17|49.87|50.21|49.91|50.09|49.79|117
1723913400000|2024-08-17 16:50:00|50.18|49.88|50.19|49.89|50.26|49.96|50.17|49.87|87
1723913700000|2024-08-17 16:55:00|50.18|49.88|50.2|49.9|50.21|49.91|50.16|49.86|97
1723914000000|2024-08-17 17:00:00|50.19|49.89|50.33|50.03|50.38|50.08|50.19|49.89|94
1723914300000|2024-08-17 17:05:00|50.34|50.04|50.29|49.99|50.37|50.07|50.29|49.99|90
1723914600000|2024-08-17 17:10:00|50.28|49.98|50.18|49.88|50.29|49.99|50.18|49.88|76
1723914900000|2024-08-17 17:15:00|50.19|49.89|50.19|49.89|50.21|49.91|50.15|49.85|83
1723915200000|2024-08-17 17:20:00|50.18|49.88|50.2|49.9|50.2|49.9|50.09|49.79|40
1723915500000|2024-08-17 17:25:00|50.21|49.91|50.19|49.89|50.23|49.93|50.16|49.86|41
1723915800000|2024-08-17 17:30:00|50.2|49.9|50.37|50.07|50.39|50.09|50.2|49.9|108
1723916100000|2024-08-17 17:35:00|50.38|50.08|50.31|50.01|50.4|50.1|50.27|49.97|81
1723916400000|2024-08-17 17:40:00|50.32|50.02|50.29|49.99|50.37|50.07|50.26|49.96|45
1723916700000|2024-08-17 17:45:00|50.3|50|50.38|50.08|50.39|50.09|50.28|49.98|61
1723917000000|2024-08-17 17:50:00|50.39|50.09|50.25|49.95|50.39|50.09|50.24|49.94|56
1723917300000|2024-08-17 17:55:00|50.23|49.93|50.27|49.97|50.29|49.99|50.16|49.86|60
1723917600000|2024-08-17 18:00:00|50.28|49.98|50.29|49.99|50.3|50|50.23|49.93|56
1723917900000|2024-08-17 18:05:00|50.3|50|50.47|50.17|50.47|50.17|50.29|49.99|103
1723918200000|2024-08-17 18:10:00|50.46|50.16|50.38|50.08|50.49|50.19|50.34|50.04|51
1723918500000|2024-08-17 18:15:00|50.39|50.09|50.39|50.09|50.39|50.09|50.29|49.99|78
1723918800000|2024-08-17 18:20:00|50.38|50.08|50.29|49.99|50.4|50.1|50.29|49.99|51
1723919100000|2024-08-17 18:25:00|50.27|49.97|50.31|50.01|50.32|50.02|50.26|49.96|18
1723919400000|2024-08-17 18:30:00|50.32|50.02|50.18|49.88|50.32|50.02|50.15|49.85|74
1723919700000|2024-08-17 18:35:00|50.19|49.89|50.29|49.99|50.29|49.99|50.18|49.88|119
1723920000000|2024-08-17 18:40:00|50.28|49.98|50.26|49.96|50.3|50|50.2|49.9|161
1723920300000|2024-08-17 18:45:00|50.27|49.97|50.28|49.98|50.3|50|50.26|49.96|42
1723920600000|2024-08-17 18:50:00|50.27|49.97|50.3|50|50.32|50.02|50.26|49.96|54
1723920900000|2024-08-17 18:55:00|50.29|49.99|50.31|50.01|50.31|50.01|50.27|49.97|65
1723921200000|2024-08-17 19:00:00|50.3|50|50.27|49.97|50.31|50.01|50.25|49.95|70
1723921500000|2024-08-17 19:05:00|50.28|49.98|50.39|50.09|50.39|50.09|50.25|49.95|68
1723921800000|2024-08-17 19:10:00|50.38|50.08|50.28|49.98|50.39|50.09|50.26|49.96|61
1723922100000|2024-08-17 19:15:00|50.27|49.97|50.36|50.06|50.39|50.09|50.25|49.95|55
1723922400000|2024-08-17 19:20:00|50.37|50.07|50.34|50.04|50.38|50.08|50.3|50|64
1723922700000|2024-08-17 19:25:00|50.33|50.03|50.25|49.95|50.33|50.03|50.25|49.95|40
1723923000000|2024-08-17 19:30:00|50.26|49.96|50.26|49.96|50.26|49.96|50.22|49.92|47
1723923300000|2024-08-17 19:35:00|50.27|49.97|50.25|49.95|50.28|49.98|50.24|49.94|16
1723923600000|2024-08-17 19:40:00|50.24|49.94|50.26|49.96|50.3|50|50.22|49.92|41
1723923900000|2024-08-17 19:45:00|50.27|49.97|50.24|49.94|50.28|49.98|50.24|49.94|26
1723924200000|2024-08-17 19:50:00|50.25|49.95|50.25|49.95|50.26|49.96|50.23|49.93|32
1723924500000|2024-08-17 19:55:00|50.24|49.94|50.18|49.88|50.25|49.95|50.17|49.87|51
1723924800000|2024-08-17 20:00:00|50.19|49.89|50.15|49.85|50.2|49.9|50.15|49.85|44
1723925100000|2024-08-17 20:05:00|50.16|49.86|50.19|49.89|50.21|49.91|50.15|49.85|31
1723925400000|2024-08-17 20:10:00|50.18|49.88|50.29|49.99|50.3|50|50.17|49.87|33
1723925700000|2024-08-17 20:15:00|50.3|50|50.2|49.9|50.31|50.01|50.17|49.87|49
1723926000000|2024-08-17 20:20:00|50.21|49.91|50.17|49.87|50.21|49.91|50.15|49.85|50
1723926300000|2024-08-17 20:25:00|50.16|49.86|50.19|49.89|50.2|49.9|50.14|49.84|49
1723926600000|2024-08-17 20:30:00|50.2|49.9|50.29|49.99|50.32|50.02|50.19|49.89|29
1723926900000|2024-08-17 20:35:00|50.3|50|50.27|49.97|50.32|50.02|50.26|49.96|17
1723927200000|2024-08-17 20:40:00|50.28|49.98|50.28|49.98|50.3|50|50.27|49.97|20
1723927500000|2024-08-17 20:45:00|50.29|49.99|50.39|50.09|50.39|50.09|50.28|49.98|64
1723927800000|2024-08-17 20:50:00|50.4|50.1|50.37|50.07|50.4|50.1|50.35|50.05|32
1723928100000|2024-08-17 20:55:00|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|44
1723928400000|2024-08-17 21:00:00|50.38|50.08|50.39|50.09|50.4|50.1|50.36|50.06|24
1723928700000|2024-08-17 21:05:00|50.38|50.08|50.28|49.98|50.39|50.09|50.28|49.98|13
1723929000000|2024-08-17 21:10:00|50.29|49.99|50.28|49.98|50.31|50.01|50.27|49.97|21
1723929300000|2024-08-17 21:15:00|50.29|49.99|50.25|49.95|50.31|50.01|50.25|49.95|23
1723929600000|2024-08-17 21:20:00|50.23|49.93|50.28|49.98|50.28|49.98|50.16|49.86|33
1723929900000|2024-08-17 21:25:00|50.29|49.99|50.3|50|50.3|50|50.27|49.97|31
1723930200000|2024-08-17 21:30:00|50.29|49.99|50.2|49.9|50.29|49.99|50.18|49.88|40
1723930500000|2024-08-17 21:35:00|50.19|49.89|50.15|49.85|50.19|49.89|50.15|49.85|16
1723930800000|2024-08-17 21:40:00|50.16|49.86|50.15|49.85|50.18|49.88|50.14|49.84|62
1723931100000|2024-08-17 21:45:00|50.16|49.86|50.16|49.86|50.17|49.87|50.14|49.84|68
1723931400000|2024-08-17 21:50:00|50.17|49.87|50.25|49.95|50.25|49.95|50.15|49.85|99
1723931700000|2024-08-17 21:55:00|50.24|49.94|50.31|50.01|50.32|50.02|50.24|49.94|19
1723932000000|2024-08-17 22:00:00|50.3|50|50.32|50.02|50.39|50.09|50.25|49.95|88
1723932300000|2024-08-17 22:05:00|50.33|50.03|50.29|49.99|50.4|50.1|50.29|49.99|57
1723932600000|2024-08-17 22:10:00|50.3|50|50.22|49.92|50.3|50|50.21|49.91|49
1723932900000|2024-08-17 22:15:00|50.21|49.91|50.27|49.97|50.32|50.02|50.2|49.9|46
1723933200000|2024-08-17 22:20:00|50.26|49.96|50.27|49.97|50.29|49.99|50.24|49.94|69
1723933500000|2024-08-17 22:25:00|50.28|49.98|50.28|49.98|50.29|49.99|50.24|49.94|29
1723933800000|2024-08-17 22:30:00|50.29|49.99|50.2|49.9|50.31|50.01|50.18|49.88|68
1723934100000|2024-08-17 22:35:00|50.21|49.91|50.16|49.86|50.22|49.92|50.15|49.85|34
1723934400000|2024-08-17 22:40:00|50.17|49.87|50.2|49.9|50.22|49.92|50.15|49.85|44
1723934700000|2024-08-17 22:45:00|50.21|49.91|50.29|49.99|50.31|50.01|50.21|49.91|42
1723935000000|2024-08-17 22:50:00|50.3|50|50.29|49.99|50.31|50.01|50.28|49.98|28
1723935300000|2024-08-17 22:55:00|50.28|49.98|50.28|49.98|50.3|50|50.22|49.92|54
1723935600000|2024-08-17 23:00:00|50.29|49.99|50.32|50.02|50.32|50.02|50.28|49.98|109
1723935900000|2024-08-17 23:05:00|50.33|50.03|50.32|50.02|50.33|50.03|50.28|49.98|110
1723936200000|2024-08-17 23:10:00|50.33|50.03|50.3|50|50.33|50.03|50.27|49.97|51
1723936500000|2024-08-17 23:15:00|50.29|49.99|50.31|50.01|50.32|50.02|50.27|49.97|33
1723936800000|2024-08-17 23:20:00|50.3|50|50.22|49.92|50.31|50.01|50.21|49.91|56
1723937100000|2024-08-17 23:25:00|50.21|49.91|50.15|49.85|50.23|49.93|50.14|49.84|103
1723937400000|2024-08-17 23:30:00|50.17|49.87|50.15|49.85|50.24|49.94|50.08|49.78|124
1723937700000|2024-08-17 23:35:00|50.16|49.86|50.18|49.88|50.18|49.88|50.1|49.8|51
1723938000000|2024-08-17 23:40:00|50.19|49.89|50.14|49.84|50.2|49.9|50.12|49.82|61
1723938300000|2024-08-17 23:45:00|50.15|49.85|50.08|49.78|50.15|49.85|50.06|49.76|68
1723938600000|2024-08-17 23:50:00|50.09|49.79|50.18|49.88|50.18|49.88|50.08|49.78|24
1723938900000|2024-08-17 23:55:00|50.17|49.87|50.24|49.94|50.26|49.96|50.14|49.84|33
1723939200000|2024-08-18 00:00:00|50.25|49.95|50.14|49.84|50.26|49.96|50.13|49.83|42
1723939500000|2024-08-18 00:05:00|50.13|49.83|50.14|49.84|50.17|49.87|50.13|49.83|49
1723939800000|2024-08-18 00:10:00|50.12|49.82|50.02|49.72|50.12|49.82|50.02|49.72|31
1723940100000|2024-08-18 00:15:00|50.03|49.73|50.03|49.73|50.07|49.77|50.01|49.71|42
1723940400000|2024-08-18 00:20:00|50.04|49.74|50.05|49.75|50.06|49.76|50.03|49.73|36
1723940700000|2024-08-18 00:25:00|50.04|49.74|50.04|49.74|50.08|49.78|50.03|49.73|57
1723941000000|2024-08-18 00:30:00|50.03|49.73|50.05|49.75|50.06|49.76|49.97|49.67|77
1723941300000|2024-08-18 00:35:00|50.04|49.74|50.1|49.8|50.11|49.81|50.02|49.72|63
1723941600000|2024-08-18 00:40:00|50.09|49.79|50.21|49.91|50.28|49.98|50.07|49.77|91
1723941900000|2024-08-18 00:45:00|50.22|49.92|50.35|50.05|50.36|50.06|50.2|49.9|84
1723942200000|2024-08-18 00:50:00|50.34|50.04|50.34|50.04|50.4|50.1|50.3|50|60
1723942500000|2024-08-18 00:55:00|50.33|50.03|50.3|50|50.36|50.06|50.3|50|37
1723942800000|2024-08-18 01:00:00|50.31|50.01|50.24|49.94|50.34|50.04|50.19|49.89|36
1723943100000|2024-08-18 01:05:00|50.23|49.93|50.27|49.97|50.3|50|50.21|49.91|58
1723943400000|2024-08-18 01:10:00|50.26|49.96|50.33|50.03|50.41|50.11|50.26|49.96|45
1723943700000|2024-08-18 01:15:00|50.32|50.02|50.32|50.02|50.34|50.04|50.28|49.98|39
1723944000000|2024-08-18 01:20:00|50.33|50.03|50.2|49.9|50.34|50.04|50.18|49.88|52
1723944300000|2024-08-18 01:25:00|50.19|49.89|50.28|49.98|50.28|49.98|50.18|49.88|33
1723944600000|2024-08-18 01:30:00|50.27|49.97|50.17|49.87|50.28|49.98|50.12|49.82|32
1723944900000|2024-08-18 01:35:00|50.16|49.86|50.11|49.81|50.18|49.88|50.08|49.78|25
1723945200000|2024-08-18 01:40:00|50.1|49.8|50.13|49.83|50.13|49.83|50.08|49.78|51
1723945500000|2024-08-18 01:45:00|50.12|49.82|50|49.7|50.12|49.82|49.99|49.69|34
1723945800000|2024-08-18 01:50:00|49.99|49.69|50|49.7|50.03|49.73|49.99|49.69|17
1723946100000|2024-08-18 01:55:00|50.01|49.71|50.03|49.73|50.06|49.76|49.97|49.67|21
1723946400000|2024-08-18 02:00:00|50.02|49.72|49.94|49.64|50.03|49.73|49.91|49.61|51
1723946700000|2024-08-18 02:05:00|49.95|49.65|50.04|49.74|50.05|49.75|49.93|49.63|43
1723947000000|2024-08-18 02:10:00|50.05|49.75|50.03|49.73|50.08|49.78|50.01|49.71|49
1723947300000|2024-08-18 02:15:00|50.04|49.74|50.01|49.71|50.1|49.8|50|49.7|38
1723947600000|2024-08-18 02:20:00|50.02|49.72|50.03|49.73|50.06|49.76|50.01|49.71|15
1723947900000|2024-08-18 02:25:00|50.01|49.71|49.98|49.68|50.02|49.72|49.97|49.67|15
1723948200000|2024-08-18 02:30:00|49.99|49.69|50.01|49.71|50.02|49.72|49.99|49.69|13
1723948500000|2024-08-18 02:35:00|50|49.7|50.03|49.73|50.07|49.77|49.98|49.68|19
1723948800000|2024-08-18 02:40:00|50.02|49.72|49.91|49.61|50.02|49.72|49.89|49.59|38
1723949100000|2024-08-18 02:45:00|49.9|49.6|49.91|49.61|49.98|49.68|49.9|49.6|48
1723949400000|2024-08-18 02:50:00|49.92|49.62|49.96|49.66|50.08|49.78|49.92|49.62|169
1723949700000|2024-08-18 02:55:00|49.97|49.67|50.16|49.86|50.21|49.91|49.97|49.67|88
1723950000000|2024-08-18 03:00:00|50.17|49.87|50.07|49.77|50.22|49.92|50.07|49.77|167
1723950300000|2024-08-18 03:05:00|50.09|49.79|49.94|49.64|50.09|49.79|49.89|49.59|112
1723950600000|2024-08-18 03:10:00|49.95|49.65|49.97|49.67|50.02|49.72|49.94|49.64|55
1723950900000|2024-08-18 03:15:00|49.96|49.66|49.85|49.55|50.01|49.71|49.83|49.53|100
1723951200000|2024-08-18 03:20:00|49.84|49.54|49.76|49.46|49.84|49.54|49.74|49.44|72
1723951500000|2024-08-18 03:25:00|49.75|49.45|49.76|49.46|49.76|49.46|49.64|49.34|77
1723951800000|2024-08-18 03:30:00|49.75|49.45|49.67|49.37|49.75|49.45|49.6|49.3|114
1723952100000|2024-08-18 03:35:00|49.68|49.38|49.69|49.39|49.7|49.4|49.65|49.35|107
1723952400000|2024-08-18 03:40:00|49.68|49.38|49.67|49.37|49.7|49.4|49.67|49.37|120
1723952700000|2024-08-18 03:45:00|49.68|49.38|49.71|49.41|49.77|49.47|49.68|49.38|127
1723953000000|2024-08-18 03:50:00|49.7|49.4|49.72|49.42|49.77|49.47|49.69|49.39|85
1723953300000|2024-08-18 03:55:00|49.73|49.43|49.59|49.29|49.73|49.43|49.58|49.28|77
1723953600000|2024-08-18 04:00:00|49.58|49.28|49.68|49.38|49.68|49.38|49.5|49.2|119
1723953900000|2024-08-18 04:05:00|49.67|49.37|49.62|49.32|49.71|49.41|49.62|49.32|67
1723954200000|2024-08-18 04:10:00|49.63|49.33|49.6|49.3|49.65|49.35|49.59|49.29|62
1723954500000|2024-08-18 04:15:00|49.59|49.29|49.68|49.38|49.7|49.4|49.55|49.25|51
1723954800000|2024-08-18 04:20:00|49.67|49.37|49.56|49.26|49.67|49.37|49.56|49.26|87
1723955100000|2024-08-18 04:25:00|49.55|49.25|49.49|49.19|49.58|49.28|49.49|49.19|47
1723955400000|2024-08-18 04:30:00|49.48|49.18|49.59|49.29|49.62|49.32|49.4|49.1|85
1723955700000|2024-08-18 04:35:00|49.6|49.3|49.63|49.33|49.63|49.33|49.58|49.28|49
1723956000000|2024-08-18 04:40:00|49.61|49.31|49.61|49.31|49.63|49.33|49.58|49.28|62
1723956300000|2024-08-18 04:45:00|49.6|49.3|49.52|49.22|49.6|49.3|49.5|49.2|55
1723956600000|2024-08-18 04:50:00|49.53|49.23|49.59|49.29|49.61|49.31|49.52|49.22|45
1723956900000|2024-08-18 04:55:00|49.6|49.3|49.61|49.31|49.61|49.31|49.59|49.29|14
1723957200000|2024-08-18 05:00:00|49.62|49.32|49.61|49.31|49.63|49.33|49.56|49.26|53
1723957500000|2024-08-18 05:05:00|49.6|49.3|49.59|49.29|49.64|49.34|49.57|49.27|86
1723957800000|2024-08-18 05:10:00|49.58|49.28|49.63|49.33|49.67|49.37|49.57|49.27|39
1723958100000|2024-08-18 05:15:00|49.65|49.35|49.7|49.4|49.73|49.43|49.65|49.35|114
1723958400000|2024-08-18 05:20:00|49.69|49.39|49.58|49.28|49.69|49.39|49.57|49.27|104
1723958700000|2024-08-18 05:25:00|49.59|49.29|49.47|49.17|49.59|49.29|49.46|49.16|50
1723959000000|2024-08-18 05:30:00|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|15
1723959300000|2024-08-18 05:35:00|49.47|49.17|49.61|49.31|49.62|49.32|49.47|49.17|56
1723959600000|2024-08-18 05:40:00|49.62|49.32|49.58|49.28|49.67|49.37|49.58|49.28|88
1723959900000|2024-08-18 05:45:00|49.57|49.27|49.54|49.24|49.58|49.28|49.52|49.22|33
1723960200000|2024-08-18 05:50:00|49.53|49.23|49.58|49.28|49.58|49.28|49.53|49.23|28
1723960500000|2024-08-18 05:55:00|49.59|49.29|49.55|49.25|49.59|49.29|49.55|49.25|14
1723960800000|2024-08-18 06:00:00|49.57|49.27|49.61|49.31|49.62|49.32|49.56|49.26|24
1723961100000|2024-08-18 06:05:00|49.62|49.32|49.62|49.32|49.64|49.34|49.6|49.3|26
1723961400000|2024-08-18 06:10:00|49.63|49.33|49.61|49.31|49.64|49.34|49.6|49.3|14
1723961700000|2024-08-18 06:15:00|49.62|49.32|49.63|49.33|49.63|49.33|49.6|49.3|11
1723962000000|2024-08-18 06:20:00|49.62|49.32|49.57|49.27|49.63|49.33|49.57|49.27|21
1723962300000|2024-08-18 06:25:00|49.56|49.26|49.49|49.19|49.56|49.26|49.47|49.17|28
1723962600000|2024-08-18 06:30:00|49.5|49.2|49.54|49.24|49.6|49.3|49.5|49.2|41
1723962900000|2024-08-18 06:35:00|49.55|49.25|49.58|49.28|49.58|49.28|49.54|49.24|18
1723963200000|2024-08-18 06:40:00|49.59|49.29|49.6|49.3|49.64|49.34|49.56|49.26|31
1723963500000|2024-08-18 06:45:00|49.61|49.31|49.59|49.29|49.63|49.33|49.58|49.28|24
1723963800000|2024-08-18 06:50:00|49.58|49.28|49.62|49.32|49.68|49.38|49.58|49.28|67
1723964100000|2024-08-18 06:55:00|49.63|49.33|49.56|49.26|49.63|49.33|49.56|49.26|29
1723964400000|2024-08-18 07:00:00|49.57|49.27|49.6|49.3|49.64|49.34|49.55|49.25|47
1723964700000|2024-08-18 07:05:00|49.59|49.29|49.6|49.3|49.62|49.32|49.59|49.29|19
1723965000000|2024-08-18 07:10:00|49.61|49.31|49.62|49.32|49.63|49.33|49.58|49.28|17
1723965300000|2024-08-18 07:15:00|49.63|49.33|49.51|49.21|49.63|49.33|49.51|49.21|24
1723965600000|2024-08-18 07:20:00|49.54|49.24|49.52|49.22|49.57|49.27|49.51|49.21|37
1723965900000|2024-08-18 07:25:00|49.51|49.21|49.55|49.25|49.56|49.26|49.5|49.2|29
1723966200000|2024-08-18 07:30:00|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|27
1723966500000|2024-08-18 07:35:00|49.56|49.26|49.57|49.27|49.59|49.29|49.54|49.24|30
1723966800000|2024-08-18 07:40:00|49.56|49.26|49.54|49.24|49.56|49.26|49.54|49.24|11
1723967100000|2024-08-18 07:45:00|49.55|49.25|49.47|49.17|49.55|49.25|49.46|49.16|37
1723967400000|2024-08-18 07:50:00|49.46|49.16|49.47|49.17|49.5|49.2|49.45|49.15|62
1723967700000|2024-08-18 07:55:00|49.48|49.18|49.51|49.21|49.52|49.22|49.48|49.18|45
1723968000000|2024-08-18 08:00:00|49.5|49.2|49.49|49.19|49.5|49.2|49.45|49.15|25
1723968300000|2024-08-18 08:05:00|49.5|49.2|49.49|49.19|49.51|49.21|49.47|49.17|26
1723968600000|2024-08-18 08:10:00|49.48|49.18|49.51|49.21|49.54|49.24|49.48|49.18|20
1723968900000|2024-08-18 08:15:00|49.5|49.2|49.39|49.09|49.51|49.21|49.38|49.08|33
1723969200000|2024-08-18 08:20:00|49.38|49.08|49.29|48.99|49.38|49.08|49.29|48.99|16
1723969500000|2024-08-18 08:25:00|49.28|48.98|49.3|49|49.3|49|49.26|48.96|35
1723969800000|2024-08-18 08:30:00|49.29|48.99|49.28|48.98|49.29|48.99|49.23|48.93|42
1723970100000|2024-08-18 08:35:00|49.29|48.99|49.29|48.99|49.33|49.03|49.27|48.97|46
1723970400000|2024-08-18 08:40:00|49.3|49|49.31|49.01|49.34|49.04|49.28|48.98|14
1723970700000|2024-08-18 08:45:00|49.3|49|49.36|49.06|49.36|49.06|49.27|48.97|34
1723971000000|2024-08-18 08:50:00|49.35|49.05|49.37|49.07|49.37|49.07|49.33|49.03|18
1723971300000|2024-08-18 08:55:00|49.36|49.06|49.36|49.06|49.37|49.07|49.35|49.05|17
1723971600000|2024-08-18 09:00:00|49.34|49.04|49.37|49.07|49.41|49.11|49.34|49.04|37
1723971900000|2024-08-18 09:05:00|49.36|49.06|49.4|49.1|49.4|49.1|49.35|49.05|32
1723972200000|2024-08-18 09:10:00|49.39|49.09|49.48|49.18|49.48|49.18|49.38|49.08|52
1723972500000|2024-08-18 09:15:00|49.49|49.19|49.39|49.09|49.52|49.22|49.38|49.08|64
1723972800000|2024-08-18 09:20:00|49.4|49.1|49.34|49.04|49.43|49.13|49.32|49.02|66
1723973100000|2024-08-18 09:25:00|49.33|49.03|49.34|49.04|49.34|49.04|49.31|49.01|61
1723973400000|2024-08-18 09:30:00|49.35|49.05|49.33|49.03|49.4|49.1|49.33|49.03|65
1723973700000|2024-08-18 09:35:00|49.34|49.04|49.3|49|49.34|49.04|49.28|48.98|42
1723974000000|2024-08-18 09:40:00|49.29|48.99|49.29|48.99|49.3|49|49.28|48.98|51
1723974300000|2024-08-18 09:45:00|49.3|49|49.41|49.11|49.43|49.13|49.29|48.99|70
1723974600000|2024-08-18 09:50:00|49.4|49.1|49.42|49.12|49.54|49.24|49.4|49.1|169
1723974900000|2024-08-18 09:55:00|49.43|49.13|49.43|49.13|49.5|49.2|49.4|49.1|88
1723975200000|2024-08-18 10:00:00|49.42|49.12|49.49|49.19|49.5|49.2|49.4|49.1|49
1723975500000|2024-08-18 10:05:00|49.5|49.2|49.51|49.21|49.53|49.23|49.48|49.18|62
1723975800000|2024-08-18 10:10:00|49.53|49.23|49.37|49.07|49.56|49.26|49.37|49.07|45
1723976100000|2024-08-18 10:15:00|49.38|49.08|49.43|49.13|49.53|49.23|49.37|49.07|116
1723976400000|2024-08-18 10:20:00|49.42|49.12|49.41|49.11|49.49|49.19|49.38|49.08|90
1723976700000|2024-08-18 10:25:00|49.42|49.12|49.43|49.13|49.43|49.13|49.4|49.1|46
1723977000000|2024-08-18 10:30:00|49.44|49.14|49.44|49.14|49.5|49.2|49.31|49.01|68
1723977300000|2024-08-18 10:35:00|49.45|49.15|49.64|49.34|49.64|49.34|49.41|49.11|83
1723977600000|2024-08-18 10:40:00|49.63|49.33|49.7|49.4|49.74|49.44|49.62|49.32|77
1723977900000|2024-08-18 10:45:00|49.69|49.39|49.61|49.31|49.71|49.41|49.56|49.26|111
1723978200000|2024-08-18 10:50:00|49.62|49.32|49.61|49.31|49.64|49.34|49.58|49.28|82
1723978500000|2024-08-18 10:55:00|49.63|49.33|49.63|49.33|49.65|49.35|49.61|49.31|78
1723978800000|2024-08-18 11:00:00|49.62|49.32|49.58|49.28|49.64|49.34|49.57|49.27|57
1723979100000|2024-08-18 11:05:00|49.54|49.24|49.51|49.21|49.56|49.26|49.49|49.19|65
1723979400000|2024-08-18 11:10:00|49.52|49.22|49.54|49.24|49.55|49.25|49.51|49.21|48
1723979700000|2024-08-18 11:15:00|49.55|49.25|49.71|49.41|49.73|49.43|49.55|49.25|75
1723980000000|2024-08-18 11:20:00|49.72|49.42|49.69|49.39|49.74|49.44|49.69|49.39|49
1723980300000|2024-08-18 11:25:00|49.7|49.4|49.63|49.33|49.7|49.4|49.61|49.31|73
1723980600000|2024-08-18 11:30:00|49.64|49.34|49.71|49.41|49.74|49.44|49.59|49.29|86
1723980900000|2024-08-18 11:35:00|49.7|49.4|49.64|49.34|49.72|49.42|49.62|49.32|69
1723981200000|2024-08-18 11:40:00|49.62|49.32|49.56|49.26|49.64|49.34|49.56|49.26|52
1723981500000|2024-08-18 11:45:00|49.57|49.27|49.7|49.4|49.7|49.4|49.56|49.26|50
1723981800000|2024-08-18 11:50:00|49.69|49.39|49.72|49.42|49.73|49.43|49.63|49.33|55
1723982100000|2024-08-18 11:55:00|49.71|49.41|49.83|49.53|49.83|49.53|49.69|49.39|61
1723982400000|2024-08-18 12:00:00|49.82|49.52|49.81|49.51|49.83|49.53|49.74|49.44|77
1723982700000|2024-08-18 12:05:00|49.8|49.5|49.83|49.53|49.91|49.61|49.8|49.5|44
1723983000000|2024-08-18 12:10:00|49.84|49.54|49.83|49.53|49.84|49.54|49.79|49.49|42
1723983300000|2024-08-18 12:15:00|49.82|49.52|49.82|49.52|49.84|49.54|49.79|49.49|43
1723983600000|2024-08-18 12:20:00|49.81|49.51|49.92|49.62|49.92|49.62|49.79|49.49|34
1723983900000|2024-08-18 12:25:00|49.93|49.63|50|49.7|50.01|49.71|49.91|49.61|36
1723984200000|2024-08-18 12:30:00|50.02|49.72|50.03|49.73|50.04|49.74|49.95|49.65|84
1723984500000|2024-08-18 12:35:00|50.08|49.78|50.09|49.79|50.11|49.81|50.01|49.71|97
1723984800000|2024-08-18 12:40:00|50.1|49.8|50.15|49.85|50.15|49.85|50.08|49.78|86
1723985100000|2024-08-18 12:45:00|50.14|49.84|50.04|49.74|50.2|49.9|50.03|49.73|170
1723985400000|2024-08-18 12:50:00|50.03|49.73|50|49.7|50.11|49.81|49.99|49.69|58
1723985700000|2024-08-18 12:55:00|50.01|49.71|50.01|49.71|50.01|49.71|49.93|49.63|57
1723986000000|2024-08-18 13:00:00|50.02|49.72|50.11|49.81|50.12|49.82|50.02|49.72|99
1723986300000|2024-08-18 13:05:00|50.1|49.8|50.17|49.87|50.18|49.88|50.09|49.79|69
1723986600000|2024-08-18 13:10:00|50.18|49.88|50.17|49.87|50.19|49.89|50.15|49.85|28
1723986900000|2024-08-18 13:15:00|50.18|49.88|50.1|49.8|50.19|49.89|50.08|49.78|24
1723987200000|2024-08-18 13:20:00|50.09|49.79|50.07|49.77|50.1|49.8|50.04|49.74|17
1723987500000|2024-08-18 13:25:00|50.06|49.76|50.01|49.71|50.08|49.78|49.99|49.69|17
1723987800000|2024-08-18 13:30:00|50|49.7|50|49.7|50.02|49.72|49.97|49.67|92
1723988100000|2024-08-18 13:35:00|50.01|49.71|49.86|49.56|50.01|49.71|49.85|49.55|31
1723988400000|2024-08-18 13:40:00|49.87|49.57|49.87|49.57|49.92|49.62|49.87|49.57|39
1723988700000|2024-08-18 13:45:00|49.86|49.56|49.88|49.58|49.88|49.58|49.85|49.55|39
1723989000000|2024-08-18 13:50:00|49.89|49.59|49.68|49.38|49.89|49.59|49.67|49.37|92
1723989300000|2024-08-18 13:55:00|49.69|49.39|49.68|49.38|49.79|49.49|49.67|49.37|86
1723989600000|2024-08-18 14:00:00|49.67|49.37|49.68|49.38|49.73|49.43|49.65|49.35|118
1723989900000|2024-08-18 14:05:00|49.69|49.39|49.74|49.44|49.8|49.5|49.69|49.39|56
1723990200000|2024-08-18 14:10:00|49.78|49.48|49.7|49.4|49.8|49.5|49.68|49.38|40
1723990500000|2024-08-18 14:15:00|49.72|49.42|49.73|49.43|49.8|49.5|49.72|49.42|77
1723990800000|2024-08-18 14:20:00|49.72|49.42|49.7|49.4|49.74|49.44|49.67|49.37|89
1723991100000|2024-08-18 14:25:00|49.71|49.41|49.8|49.5|49.82|49.52|49.7|49.4|52
1723991400000|2024-08-18 14:30:00|49.81|49.51|49.79|49.49|49.83|49.53|49.77|49.47|55
1723991700000|2024-08-18 14:35:00|49.78|49.48|49.8|49.5|49.84|49.54|49.69|49.39|88
1723992000000|2024-08-18 14:40:00|49.81|49.51|49.81|49.51|49.85|49.55|49.79|49.49|85
1723992300000|2024-08-18 14:45:00|49.82|49.52|49.71|49.41|49.84|49.54|49.68|49.38|85
1723992600000|2024-08-18 14:50:00|49.7|49.4|49.69|49.39|49.75|49.45|49.67|49.37|60
1723992900000|2024-08-18 14:55:00|49.7|49.4|49.7|49.4|49.74|49.44|49.68|49.38|35
1723993200000|2024-08-18 15:00:00|49.71|49.41|49.6|49.3|49.71|49.41|49.58|49.28|88
1723993500000|2024-08-18 15:05:00|49.59|49.29|49.59|49.29|49.61|49.31|49.56|49.26|56
1723993800000|2024-08-18 15:10:00|49.58|49.28|49.6|49.3|49.69|49.39|49.58|49.28|53
1723994100000|2024-08-18 15:15:00|49.61|49.31|49.7|49.4|49.72|49.42|49.6|49.3|39
1723994400000|2024-08-18 15:20:00|49.71|49.41|49.69|49.39|49.74|49.44|49.68|49.38|29
1723994700000|2024-08-18 15:25:00|49.68|49.38|49.58|49.28|49.68|49.38|49.56|49.26|56
1723995000000|2024-08-18 15:30:00|49.59|49.29|49.61|49.31|49.63|49.33|49.51|49.21|79
1723995300000|2024-08-18 15:35:00|49.62|49.32|49.51|49.21|49.63|49.33|49.5|49.2|59
1723995600000|2024-08-18 15:40:00|49.5|49.2|49.61|49.31|49.62|49.32|49.5|49.2|52
1723995900000|2024-08-18 15:45:00|49.62|49.32|49.68|49.38|49.7|49.4|49.61|49.31|59
1723996200000|2024-08-18 15:50:00|49.69|49.39|49.59|49.29|49.73|49.43|49.59|49.29|84
1723996500000|2024-08-18 15:55:00|49.58|49.28|49.51|49.21|49.61|49.31|49.5|49.2|61
1723996800000|2024-08-18 16:00:00|49.5|49.2|49.59|49.29|49.6|49.3|49.49|49.19|101
1723997100000|2024-08-18 16:05:00|49.6|49.3|49.49|49.19|49.6|49.3|49.49|49.19|69
1723997400000|2024-08-18 16:10:00|49.48|49.18|49.52|49.22|49.53|49.23|49.46|49.16|47
1723997700000|2024-08-18 16:15:00|49.55|49.25|49.61|49.31|49.62|49.32|49.54|49.24|53
1723998000000|2024-08-18 16:20:00|49.6|49.3|49.52|49.22|49.62|49.32|49.51|49.21|52
1723998300000|2024-08-18 16:25:00|49.51|49.21|49.4|49.1|49.51|49.21|49.38|49.08|37
1723998600000|2024-08-18 16:30:00|49.41|49.11|49.43|49.13|49.43|49.13|49.36|49.06|50
1723998900000|2024-08-18 16:35:00|49.42|49.12|49.5|49.2|49.52|49.22|49.42|49.12|49
1723999200000|2024-08-18 16:40:00|49.51|49.21|49.49|49.19|49.58|49.28|49.49|49.19|51
1723999500000|2024-08-18 16:45:00|49.5|49.2|49.56|49.26|49.56|49.26|49.48|49.18|47
1723999800000|2024-08-18 16:50:00|49.55|49.25|49.4|49.1|49.56|49.26|49.4|49.1|33
1724000100000|2024-08-18 16:55:00|49.41|49.11|49.39|49.09|49.41|49.11|49.38|49.08|23
1724000400000|2024-08-18 17:00:00|49.38|49.08|49.36|49.06|49.4|49.1|49.35|49.05|44
1724000700000|2024-08-18 17:05:00|49.35|49.05|49.14|48.84|49.36|49.06|49.13|48.83|60
1724001000000|2024-08-18 17:10:00|49.15|48.85|49.06|48.76|49.17|48.87|49.05|48.75|81
1724001300000|2024-08-18 17:15:00|49.05|48.75|49.17|48.87|49.21|48.91|49.05|48.75|94
1724001600000|2024-08-18 17:20:00|49.18|48.88|48.97|48.67|49.18|48.88|48.97|48.67|55
1724001900000|2024-08-18 17:25:00|48.96|48.66|48.96|48.66|49.04|48.74|48.84|48.54|104
1724002200000|2024-08-18 17:30:00|48.97|48.67|48.95|48.65|48.99|48.69|48.93|48.63|59
1724002500000|2024-08-18 17:35:00|48.94|48.64|48.98|48.68|48.98|48.68|48.94|48.64|15
1724002800000|2024-08-18 17:40:00|48.99|48.69|48.96|48.66|48.99|48.69|48.95|48.65|18
1724003100000|2024-08-18 17:45:00|48.95|48.65|48.78|48.48|48.95|48.65|48.75|48.45|87
1724003400000|2024-08-18 17:50:00|48.79|48.49|48.76|48.46|48.79|48.49|48.74|48.44|75
1724003700000|2024-08-18 17:55:00|48.75|48.45|48.74|48.44|48.78|48.48|48.73|48.43|30
1724004000000|2024-08-18 18:00:00|48.75|48.45|48.69|48.39|48.78|48.48|48.64|48.34|54
1724004300000|2024-08-18 18:05:00|48.71|48.41|48.76|48.46|48.78|48.48|48.7|48.4|64
1724004600000|2024-08-18 18:10:00|48.77|48.47|48.79|48.49|48.81|48.51|48.75|48.45|58
1724004900000|2024-08-18 18:15:00|48.8|48.5|48.79|48.49|48.8|48.5|48.75|48.45|40
1724005200000|2024-08-18 18:20:00|48.78|48.48|48.68|48.38|48.79|48.49|48.65|48.35|51
1724005500000|2024-08-18 18:25:00|48.67|48.37|48.66|48.36|48.7|48.4|48.65|48.35|40
1724005800000|2024-08-18 18:30:00|48.67|48.37|48.77|48.47|48.78|48.48|48.63|48.33|55
1724006100000|2024-08-18 18:35:00|48.78|48.48|48.69|48.39|48.78|48.48|48.67|48.37|62
1724006400000|2024-08-18 18:40:00|48.68|48.38|48.76|48.46|48.78|48.48|48.68|48.38|36
1724006700000|2024-08-18 18:45:00|48.77|48.47|48.82|48.52|48.88|48.58|48.76|48.46|85
1724007000000|2024-08-18 18:50:00|48.81|48.51|48.91|48.61|48.91|48.61|48.8|48.5|30
1724007300000|2024-08-18 18:55:00|48.89|48.59|48.9|48.6|48.9|48.6|48.86|48.56|53
1724007600000|2024-08-18 19:00:00|48.88|48.58|48.9|48.6|48.92|48.62|48.87|48.57|40
1724007900000|2024-08-18 19:05:00|48.89|48.59|48.88|48.58|48.9|48.6|48.84|48.54|29
1724008200000|2024-08-18 19:10:00|48.87|48.57|48.9|48.6|48.93|48.63|48.87|48.57|18
1724008500000|2024-08-18 19:15:00|48.91|48.61|49.01|48.71|49.02|48.72|48.88|48.58|70
1724008800000|2024-08-18 19:20:00|49.02|48.72|49.04|48.74|49.04|48.74|49|48.7|38
1724009100000|2024-08-18 19:25:00|49.03|48.73|49.51|48.21|49.53|48.74|48.98|48.21|32
1724009400000|2024-08-18 19:30:00|49.52|48.22|49.53|48.23|49.59|48.29|49.5|48.2|46
1724009700000|2024-08-18 19:35:00|49.54|48.24|49.62|48.32|49.64|48.34|49.54|48.24|69
1724010000000|2024-08-18 19:40:00|49.61|48.31|49.59|48.29|49.62|48.32|49.58|48.28|44
1724010300000|2024-08-18 19:45:00|49.6|48.3|49.48|48.18|49.61|48.31|49.47|48.17|41
1724010600000|2024-08-18 19:50:00|49.47|48.17|49.5|48.2|49.53|48.23|49.47|48.17|33
1724010900000|2024-08-18 19:55:00|49.51|48.21|49.62|48.32|49.62|48.32|49.5|48.2|41
1724011200000|2024-08-18 20:00:00|49.61|48.31|49.58|48.28|49.63|48.33|49.57|48.27|20
1724011500000|2024-08-18 20:05:00|49.59|48.29|49.6|48.3|49.62|48.32|49.57|48.27|22
1724011800000|2024-08-18 20:10:00|49.61|48.31|49.71|48.41|49.72|48.42|49.61|48.31|66
1724012100000|2024-08-18 20:15:00|49.72|48.42|49.72|48.42|49.77|48.47|49.67|48.37|56
1724012400000|2024-08-18 20:20:00|49.73|48.43|49.72|48.42|49.73|48.43|49.69|48.39|34
1724012700000|2024-08-18 20:25:00|49.73|48.43|49.72|48.42|49.73|48.43|49.68|48.38|15
1724013000000|2024-08-18 20:30:00|49.7|48.4|49.74|48.44|49.75|48.45|49.68|48.38|38
1724013300000|2024-08-18 20:35:00|49.75|48.45|49.74|48.44|49.75|48.45|49.71|48.41|46
1724013600000|2024-08-18 20:40:00|49.75|48.45|49.69|48.39|49.75|48.45|49.68|48.38|60
1724013900000|2024-08-18 20:45:00|49.68|48.38|49.68|48.38|49.71|48.41|49.66|48.36|23
1724014200000|2024-08-18 20:50:00|49.69|48.39|49.7|48.4|49.71|48.41|49.65|48.35|20
1724014500000|2024-08-18 20:55:00|49.71|48.41|49.77|48.47|49.79|48.49|49.7|48.4|14
1724014800000|2024-08-18 21:00:00|49.27|48.97|49.32|49.02|49.34|49.04|49.26|48.96|51
1724015100000|2024-08-18 21:05:00|49.3|49|49.22|48.92|49.3|49|49.21|48.91|60
1724015400000|2024-08-18 21:10:00|49.21|48.91|49.18|48.88|49.23|48.93|49.16|48.86|54
1724015700000|2024-08-18 21:15:00|49.19|48.89|49.25|48.95|49.28|48.98|49.19|48.89|49
1724016000000|2024-08-18 21:20:00|49.24|48.94|49.27|48.97|49.27|48.97|49.24|48.94|16
1724016300000|2024-08-18 21:25:00|49.28|48.98|49.3|49|49.31|49.01|49.25|48.95|77
1724016600000|2024-08-18 21:30:00|49.31|49.01|49.28|48.98|49.31|49.01|49.25|48.95|49
1724016900000|2024-08-18 21:35:00|49.29|48.99|49.22|48.92|49.3|49|49.21|48.91|80
1724017200000|2024-08-18 21:40:00|49.25|48.95|49.27|48.97|49.28|48.98|49.24|48.94|9
1724017500000|2024-08-18 21:45:00|49.28|48.98|49.31|49.01|49.31|49.01|49.27|48.97|5
1724017800000|2024-08-18 21:50:00|49.3|49|49.3|49|49.33|49.03|49.3|49|8
1724018100000|2024-08-18 21:55:00|49.29|48.99|49.39|49.09|49.39|49.09|49.19|48.89|59
1724018400000|2024-08-18 22:00:00|49.4|49.1|49.6|49.3|49.6|49.3|49.4|49.1|114
1724018700000|2024-08-18 22:05:00|49.59|49.29|49.58|49.28|49.69|49.39|49.58|49.28|64
1724019000000|2024-08-18 22:10:00|49.59|49.29|49.62|49.32|49.69|49.39|49.56|49.26|20
1724019300000|2024-08-18 22:15:00|49.61|49.31|49.52|49.22|49.61|49.31|49.5|49.2|53
1724019600000|2024-08-18 22:20:00|49.51|49.21|49.69|49.39|49.72|49.42|49.51|49.21|133
1724019900000|2024-08-18 22:25:00|49.7|49.4|49.79|49.49|49.81|49.51|49.65|49.35|137
1724020200000|2024-08-18 22:30:00|49.81|49.51|49.81|49.51|49.88|49.58|49.76|49.46|84
1724020500000|2024-08-18 22:35:00|49.8|49.5|49.82|49.52|49.87|49.57|49.77|49.47|24
1724020800000|2024-08-18 22:40:00|49.81|49.51|49.77|49.47|49.83|49.53|49.74|49.44|138
1724021100000|2024-08-18 22:45:00|49.78|49.48|49.77|49.47|49.86|49.56|49.7|49.4|79
1724021400000|2024-08-18 22:50:00|49.76|49.46|49.88|49.58|49.89|49.59|49.76|49.46|68
1724021700000|2024-08-18 22:55:00|49.84|49.54|49.79|49.49|49.88|49.58|49.79|49.49|39
1724022000000|2024-08-18 23:00:00|49.8|49.5|49.79|49.49|49.89|49.59|49.78|49.48|80
1724022300000|2024-08-18 23:05:00|49.8|49.5|49.77|49.47|49.88|49.58|49.76|49.46|43
1724022600000|2024-08-18 23:10:00|49.76|49.46|49.59|49.29|49.76|49.46|49.55|49.25|55
1724022900000|2024-08-18 23:15:00|49.58|49.28|49.57|49.27|49.59|49.29|49.53|49.23|96
1724023200000|2024-08-18 23:20:00|49.56|49.26|49.46|49.16|49.6|49.3|49.46|49.16|36
1724023500000|2024-08-18 23:25:00|49.47|49.17|49.59|49.29|49.61|49.31|49.46|49.16|173
1724023800000|2024-08-18 23:30:00|49.58|49.28|49.6|49.3|49.61|49.31|49.4|49.1|174
1724024100000|2024-08-18 23:35:00|49.59|49.29|49.58|49.28|49.7|49.4|49.56|49.26|181
1724024400000|2024-08-18 23:40:00|49.57|49.27|49.52|49.22|49.58|49.28|49.5|49.2|34
1724024700000|2024-08-18 23:45:00|49.55|49.25|49.5|49.2|49.69|49.39|49.49|49.19|155
1724025000000|2024-08-18 23:50:00|49.49|49.19|49.58|49.28|49.59|49.29|49.39|49.09|202
1724025300000|2024-08-18 23:55:00|49.57|49.27|49.38|49.08|49.57|49.27|49.37|49.07|133
1724025600000|2024-08-19 00:00:00|49.36|49.06|49.13|48.83|49.36|49.06|48.99|48.69|253
1724025900000|2024-08-19 00:05:00|49.12|48.82|48.99|48.69|49.22|48.92|48.98|48.68|224
1724026200000|2024-08-19 00:10:00|49|48.7|49.19|48.89|49.19|48.89|48.87|48.57|244
1724026500000|2024-08-19 00:15:00|49.2|48.9|49.02|48.72|49.2|48.9|48.93|48.63|252
1724026800000|2024-08-19 00:20:00|49.01|48.71|48.78|48.48|49.01|48.71|48.75|48.45|264
1724027100000|2024-08-19 00:25:00|48.79|48.49|49.13|48.83|49.15|48.85|48.77|48.47|76
1724027400000|2024-08-19 00:30:00|49.14|48.84|49.06|48.76|49.18|48.88|48.98|48.68|150
1724027700000|2024-08-19 00:35:00|49.07|48.77|48.96|48.66|49.1|48.8|48.89|48.59|187
1724028000000|2024-08-19 00:40:00|48.97|48.67|48.98|48.68|49|48.7|48.86|48.56|131
1724028300000|2024-08-19 00:45:00|48.97|48.67|49.08|48.78|49.16|48.86|48.9|48.6|150
1724028600000|2024-08-19 00:50:00|49.09|48.79|49|48.7|49.09|48.79|48.97|48.67|88
1724028900000|2024-08-19 00:55:00|48.99|48.69|48.87|48.57|48.99|48.69|48.79|48.49|150
1724029200000|2024-08-19 01:00:00|48.86|48.56|49.11|48.81|49.11|48.81|48.85|48.55|163
1724029500000|2024-08-19 01:05:00|49.1|48.8|49.09|48.79|49.2|48.9|49.07|48.77|238
1724029800000|2024-08-19 01:10:00|49.08|48.78|49.18|48.88|49.27|48.97|49.01|48.71|192
1724030100000|2024-08-19 01:15:00|49.19|48.89|49.22|48.92|49.26|48.96|49.17|48.87|151
1724030400000|2024-08-19 01:20:00|49.23|48.93|49.39|49.09|49.43|49.13|49.2|48.9|95
1724030700000|2024-08-19 01:25:00|49.38|49.08|49.51|49.21|49.52|49.22|49.3|49|115
1724031000000|2024-08-19 01:30:00|49.5|49.2|49.64|49.34|49.71|49.41|49.49|49.19|147
1724031300000|2024-08-19 01:35:00|49.63|49.33|49.78|49.48|49.83|49.53|49.63|49.33|133
1724031600000|2024-08-19 01:40:00|49.79|49.49|49.89|49.59|49.9|49.6|49.73|49.43|28
1724031900000|2024-08-19 01:45:00|49.88|49.58|49.57|49.27|49.88|49.58|49.57|49.27|121
1724032200000|2024-08-19 01:50:00|49.58|49.28|49.4|49.1|49.58|49.28|49.37|49.07|72
1724032500000|2024-08-19 01:55:00|49.41|49.11|49.39|49.09|49.5|49.2|49.37|49.07|138
1724032800000|2024-08-19 02:00:00|49.38|49.08|49.32|49.02|49.4|49.1|49.3|49|112
1724033100000|2024-08-19 02:05:00|49.3|49|49.38|49.08|49.4|49.1|49.3|49|100
1724033400000|2024-08-19 02:10:00|49.37|49.07|49.29|48.99|49.38|49.08|49.28|48.98|126
1724033700000|2024-08-19 02:15:00|49.28|48.98|49.2|48.9|49.29|48.99|49.17|48.87|92
1724034000000|2024-08-19 02:20:00|49.21|48.91|49.28|48.98|49.31|49.01|49.21|48.91|90
1724034300000|2024-08-19 02:25:00|49.27|48.97|49.24|48.94|49.28|48.98|49.19|48.89|69
1724034600000|2024-08-19 02:30:00|49.25|48.95|49.4|49.1|49.45|49.15|49.25|48.95|113
1724034900000|2024-08-19 02:35:00|49.39|49.09|49.36|49.06|49.45|49.15|49.36|49.06|121
1724035200000|2024-08-19 02:40:00|49.37|49.07|49.21|48.91|49.38|49.08|49.17|48.87|67
1724035500000|2024-08-19 02:45:00|49.24|48.94|49.22|48.92|49.34|49.04|49.2|48.9|48
1724035800000|2024-08-19 02:50:00|49.24|48.94|49.37|49.07|49.37|49.07|49.24|48.94|91
1724036100000|2024-08-19 02:55:00|49.38|49.08|49.36|49.06|49.39|49.09|49.35|49.05|82
1724036400000|2024-08-19 03:00:00|49.33|49.03|49.27|48.97|49.34|49.04|49.25|48.95|79
1724036700000|2024-08-19 03:05:00|49.26|48.96|49.05|48.75|49.26|48.96|49.04|48.74|74
1724037000000|2024-08-19 03:10:00|49.06|48.76|48.97|48.67|49.06|48.76|48.97|48.67|93
1724037300000|2024-08-19 03:15:00|48.96|48.66|49.06|48.76|49.09|48.79|48.96|48.66|106
1724037600000|2024-08-19 03:20:00|49.07|48.77|48.93|48.63|49.09|48.79|48.93|48.63|47
1724037900000|2024-08-19 03:25:00|48.94|48.64|49.09|48.79|49.1|48.8|48.94|48.64|74
1724038200000|2024-08-19 03:30:00|49.08|48.78|49.27|48.97|49.29|48.99|49.08|48.78|46
1724038500000|2024-08-19 03:35:00|49.26|48.96|49.36|49.06|49.37|49.07|49.25|48.95|19
1724038800000|2024-08-19 03:40:00|49.37|49.07|49.37|49.07|49.4|49.1|49.3|49|91
1724039100000|2024-08-19 03:45:00|49.38|49.08|49.29|48.99|49.4|49.1|49.27|48.97|77
1724039400000|2024-08-19 03:50:00|49.3|49|49.24|48.94|49.36|49.06|49.24|48.94|76
1724039700000|2024-08-19 03:55:00|49.25|48.95|49.2|48.9|49.26|48.96|49.17|48.87|90
1724040000000|2024-08-19 04:00:00|49.19|48.89|49.14|48.84|49.24|48.94|49.14|48.84|83
1724040300000|2024-08-19 04:05:00|49.13|48.83|49|48.7|49.13|48.83|49|48.7|32
1724040600000|2024-08-19 04:10:00|49.01|48.71|49.06|48.76|49.1|48.8|48.99|48.69|91
1724040900000|2024-08-19 04:15:00|49.07|48.77|49.14|48.84|49.17|48.87|49.07|48.77|105
1724041200000|2024-08-19 04:20:00|49.13|48.83|49.06|48.76|49.14|48.84|49.04|48.74|141
1724041500000|2024-08-19 04:25:00|49.07|48.77|49.25|48.95|49.26|48.96|49.05|48.75|93
1724041800000|2024-08-19 04:30:00|49.26|48.96|49.25|48.95|49.29|48.99|49.17|48.87|131
1724042100000|2024-08-19 04:35:00|49.24|48.94|49.14|48.84|49.25|48.95|49.08|48.78|165
1724042400000|2024-08-19 04:40:00|49.13|48.83|49.08|48.78|49.15|48.85|49.07|48.77|157
1724042700000|2024-08-19 04:45:00|49.09|48.79|49.14|48.84|49.18|48.88|49.08|48.78|74
1724043000000|2024-08-19 04:50:00|49.13|48.83|49.13|48.83|49.17|48.87|49.07|48.77|129
1724043300000|2024-08-19 04:55:00|49.12|48.82|49.17|48.87|49.18|48.88|49.09|48.79|82
1724043600000|2024-08-19 05:00:00|49.16|48.86|49.15|48.85|49.16|48.86|49.08|48.78|87
1724043900000|2024-08-19 05:05:00|49.14|48.84|49.14|48.84|49.15|48.85|49.08|48.78|125
1724044200000|2024-08-19 05:10:00|49.13|48.83|49.03|48.73|49.13|48.83|49.03|48.73|66
1724044500000|2024-08-19 05:15:00|49.02|48.72|49.17|48.87|49.17|48.87|49.02|48.72|27
1724044800000|2024-08-19 05:20:00|49.2|48.9|49.31|49.01|49.31|49.01|49.2|48.9|32
1724045100000|2024-08-19 05:25:00|49.3|49|49.2|48.9|49.3|49|49.19|48.89|99
1724045400000|2024-08-19 05:30:00|49.19|48.89|49.05|48.75|49.21|48.91|49.04|48.74|28
1724045700000|2024-08-19 05:35:00|49.06|48.76|49.1|48.8|49.17|48.87|49.06|48.76|74
1724046000000|2024-08-19 05:40:00|49.09|48.79|49.06|48.76|49.09|48.79|49.04|48.74|20
1724046300000|2024-08-19 05:45:00|49.05|48.75|48.83|48.53|49.05|48.75|48.83|48.53|26
1724046600000|2024-08-19 05:50:00|48.82|48.52|48.81|48.51|48.85|48.55|48.77|48.47|76
1724046900000|2024-08-19 05:55:00|48.8|48.5|48.84|48.54|48.87|48.57|48.8|48.5|77
1724047200000|2024-08-19 06:00:00|48.83|48.53|48.86|48.56|48.87|48.57|48.8|48.5|22
1724047500000|2024-08-19 06:05:00|48.85|48.55|48.8|48.5|48.86|48.56|48.77|48.47|171
1724047800000|2024-08-19 06:10:00|48.81|48.51|48.78|48.48|48.87|48.57|48.76|48.46|79
1724048100000|2024-08-19 06:15:00|48.83|48.53|48.78|48.48|48.85|48.55|48.77|48.47|57
1724048400000|2024-08-19 06:20:00|48.79|48.49|48.8|48.5|48.88|48.58|48.79|48.49|71
1724048700000|2024-08-19 06:25:00|48.79|48.49|48.77|48.47|48.82|48.52|48.76|48.46|34
1724049000000|2024-08-19 06:30:00|48.78|48.48|48.96|48.66|49.01|48.71|48.78|48.48|30
1724049300000|2024-08-19 06:35:00|48.95|48.65|49.05|48.75|49.05|48.75|48.89|48.59|68
1724049600000|2024-08-19 06:40:00|49.06|48.76|49.04|48.74|49.09|48.79|48.99|48.69|81
1724049900000|2024-08-19 06:45:00|49.03|48.73|49.15|48.85|49.2|48.9|49.03|48.73|121
1724050200000|2024-08-19 06:50:00|49.14|48.84|49.1|48.8|49.15|48.85|49.05|48.75|121
1724050500000|2024-08-19 06:55:00|49.11|48.81|49.19|48.89|49.21|48.91|49.1|48.8|121
1724050800000|2024-08-19 07:00:00|49.18|48.88|49.17|48.87|49.19|48.89|49.1|48.8|160
1724051100000|2024-08-19 07:05:00|49.16|48.86|49.3|49|49.3|49|49.16|48.86|53
1724051400000|2024-08-19 07:10:00|49.29|48.99|49.22|48.92|49.3|49|49.21|48.91|71
1724051700000|2024-08-19 07:15:00|49.21|48.91|49.18|48.88|49.29|48.99|49.18|48.88|92
1724052000000|2024-08-19 07:20:00|49.19|48.89|49.19|48.89|49.21|48.91|49.16|48.86|27
1724052300000|2024-08-19 07:25:00|49.21|48.91|49.15|48.85|49.21|48.91|49.14|48.84|76
1724052600000|2024-08-19 07:30:00|49.16|48.86|49.07|48.77|49.18|48.88|49.07|48.77|47
1724052900000|2024-08-19 07:35:00|49.08|48.78|49.14|48.84|49.15|48.85|49.07|48.77|61
1724053200000|2024-08-19 07:40:00|49.15|48.85|49.15|48.85|49.16|48.86|49.12|48.82|21
1724053500000|2024-08-19 07:45:00|49.14|48.84|49.08|48.78|49.14|48.84|49.08|48.78|9
1724053800000|2024-08-19 07:50:00|49.1|48.8|49.1|48.8|49.11|48.81|49.08|48.78|16
1724054100000|2024-08-19 07:55:00|49.11|48.81|49.07|48.77|49.11|48.81|49.06|48.76|52
1724054400000|2024-08-19 08:00:00|49.06|48.76|49.04|48.74|49.07|48.77|49.03|48.73|38
1724054700000|2024-08-19 08:05:00|49.05|48.75|49.14|48.84|49.15|48.85|49.03|48.73|86
1724055000000|2024-08-19 08:10:00|49.13|48.83|49.16|48.86|49.17|48.87|49.08|48.78|107
1724055300000|2024-08-19 08:15:00|49.17|48.87|49.19|48.89|49.21|48.91|49.16|48.86|118
1724055600000|2024-08-19 08:20:00|49.18|48.88|49.17|48.87|49.19|48.89|49.15|48.85|44
1724055900000|2024-08-19 08:25:00|49.18|48.88|49.18|48.88|49.2|48.9|49.17|48.87|16
1724056200000|2024-08-19 08:30:00|49.19|48.89|49.16|48.86|49.2|48.9|49.09|48.79|105
1724056500000|2024-08-19 08:35:00|49.15|48.85|49.11|48.81|49.19|48.89|49.1|48.8|72
1724056800000|2024-08-19 08:40:00|49.1|48.8|49.16|48.86|49.18|48.88|49.08|48.78|86
1724057100000|2024-08-19 08:45:00|49.15|48.85|49.18|48.88|49.18|48.88|49.15|48.85|9
1724057400000|2024-08-19 08:50:00|49.17|48.87|49.16|48.86|49.18|48.88|49.16|48.86|6
1724057700000|2024-08-19 08:55:00|49.14|48.84|49.1|48.8|49.14|48.84|49.1|48.8|13
1724058000000|2024-08-19 09:00:00|49.11|48.81|49.21|48.91|49.21|48.91|49.11|48.81|17
1724058300000|2024-08-19 09:05:00|49.2|48.9|49.17|48.87|49.2|48.9|49.12|48.82|21
1724058600000|2024-08-19 09:10:00|49.18|48.88|49.2|48.9|49.21|48.91|49.18|48.88|4
1724058900000|2024-08-19 09:15:00|49.21|48.91|49.19|48.89|49.23|48.93|49.17|48.87|34
1724059200000|2024-08-19 09:20:00|49.2|48.9|49.29|48.99|49.29|48.99|49.2|48.9|33
1724059500000|2024-08-19 09:25:00|49.28|48.98|49.47|49.17|49.48|49.18|49.28|48.98|64
1724059800000|2024-08-19 09:30:00|49.48|49.18|49.57|49.27|49.58|49.28|49.48|49.18|37
1724060100000|2024-08-19 09:35:00|49.58|49.28|49.48|49.18|49.58|49.28|49.47|49.17|23
1724060400000|2024-08-19 09:40:00|49.5|49.2|49.56|49.26|49.59|49.29|49.48|49.18|29
1724060700000|2024-08-19 09:45:00|49.55|49.25|49.27|48.97|49.56|49.26|49.2|48.9|173
1724061000000|2024-08-19 09:50:00|49.26|48.96|49.27|48.97|49.38|49.08|49.23|48.93|154
1724061300000|2024-08-19 09:55:00|49.26|48.96|49.22|48.92|49.3|49|49.13|48.83|192
1724061600000|2024-08-19 10:00:00|49.21|48.91|49.06|48.76|49.3|49|49.06|48.76|186
1724061900000|2024-08-19 10:05:00|49.08|48.78|49.05|48.75|49.18|48.88|48.96|48.66|294
1724062200000|2024-08-19 10:10:00|49.06|48.76|49.14|48.84|49.17|48.87|49|48.7|247
1724062500000|2024-08-19 10:15:00|49.13|48.83|49.11|48.81|49.19|48.89|49.04|48.74|132
1724062800000|2024-08-19 10:20:00|49.1|48.8|49.41|49.11|49.41|49.11|49.05|48.75|96
1724063100000|2024-08-19 10:25:00|49.4|49.1|49.56|49.26|49.6|49.3|49.34|49.04|273
1724063400000|2024-08-19 10:30:00|49.57|49.27|49.46|49.16|49.6|49.3|49.4|49.1|75
1724063700000|2024-08-19 10:35:00|49.48|49.18|49.53|49.23|49.53|49.23|49.44|49.14|246
1724064000000|2024-08-19 10:40:00|49.54|49.24|49.35|49.05|49.6|49.3|49.33|49.03|144
1724064300000|2024-08-19 10:45:00|49.36|49.06|49.49|49.19|49.49|49.19|49.31|49.01|117
1724064600000|2024-08-19 10:50:00|49.48|49.18|49.36|49.06|49.49|49.19|49.33|49.03|126
1724064900000|2024-08-19 10:55:00|49.35|49.05|49.26|48.96|49.36|49.06|49.25|48.95|202
1724065200000|2024-08-19 11:00:00|49.25|48.95|49.24|48.94|49.3|49|49.09|48.79|90
1724065500000|2024-08-19 11:05:00|49.25|48.95|49.25|48.95|49.29|48.99|49.18|48.88|52
1724065800000|2024-08-19 11:10:00|49.26|48.96|49.14|48.84|49.26|48.96|49.09|48.79|63
1724066100000|2024-08-19 11:15:00|49.12|48.82|49.19|48.89|49.19|48.89|49.11|48.81|28
1724066400000|2024-08-19 11:20:00|49.13|48.83|49.07|48.77|49.13|48.83|49.04|48.74|90
1724066700000|2024-08-19 11:25:00|49.06|48.76|48.99|48.69|49.08|48.78|48.89|48.59|115
1724067000000|2024-08-19 11:30:00|49|48.7|49.15|48.85|49.17|48.87|48.98|48.68|131
1724067300000|2024-08-19 11:35:00|49.17|48.87|49.17|48.87|49.2|48.9|49.15|48.85|59
1724067600000|2024-08-19 11:40:00|49.16|48.86|49.06|48.76|49.16|48.86|49.04|48.74|79
1724067900000|2024-08-19 11:45:00|49.07|48.77|49.19|48.89|49.27|48.97|49.07|48.77|207
1724068200000|2024-08-19 11:50:00|49.2|48.9|49.31|49.01|49.32|49.02|49.19|48.89|112
1724068500000|2024-08-19 11:55:00|49.32|49.02|49.46|49.16|49.51|49.21|49.32|49.02|208
1724068800000|2024-08-19 12:00:00|49.47|49.17|49.41|49.11|49.63|49.33|49.4|49.1|239
1724069100000|2024-08-19 12:05:00|49.42|49.12|49.46|49.16|49.5|49.2|49.37|49.07|120
1724069400000|2024-08-19 12:10:00|49.47|49.17|49.4|49.1|49.49|49.19|49.4|49.1|56
1724069700000|2024-08-19 12:15:00|49.39|49.09|49.34|49.04|49.4|49.1|49.3|49|176
1724070000000|2024-08-19 12:20:00|49.35|49.05|49.36|49.06|49.37|49.07|49.27|48.97|142
1724070300000|2024-08-19 12:25:00|49.37|49.07|49.38|49.08|49.41|49.11|49.34|49.04|119
1724070600000|2024-08-19 12:30:00|49.37|49.07|49.47|49.17|49.48|49.18|49.35|49.05|111
1724070900000|2024-08-19 12:35:00|49.46|49.16|49.4|49.1|49.5|49.2|49.31|49.01|100
1724071200000|2024-08-19 12:40:00|49.42|49.12|49.35|49.05|49.46|49.16|49.34|49.04|29
1724071500000|2024-08-19 12:45:00|49.34|49.04|49.11|48.81|49.36|49.06|49.09|48.79|149
1724071800000|2024-08-19 12:50:00|49.12|48.82|49.24|48.94|49.25|48.95|49.12|48.82|32
1724072100000|2024-08-19 12:55:00|49.23|48.93|49.17|48.87|49.24|48.94|49.15|48.85|99
1724072400000|2024-08-19 13:00:00|49.18|48.88|49.16|48.86|49.27|48.97|49.15|48.85|158
1724072700000|2024-08-19 13:05:00|49.15|48.85|49.26|48.96|49.3|49|49.15|48.85|295
1724073000000|2024-08-19 13:10:00|49.28|48.98|49.17|48.87|49.29|48.99|49.17|48.87|209
1724073300000|2024-08-19 13:15:00|49.18|48.88|49.31|49.01|49.36|49.06|49.16|48.86|65
1724073600000|2024-08-19 13:20:00|49.32|49.02|49.4|49.1|49.42|49.12|49.27|48.97|101
1724073900000|2024-08-19 13:25:00|49.39|49.09|49.38|49.08|49.39|49.09|49.31|49.01|24
1724074200000|2024-08-19 13:30:00|49.39|49.09|49.6|49.3|49.64|49.34|49.36|49.06|63
1724074500000|2024-08-19 13:35:00|49.61|49.31|49.38|49.08|49.63|49.33|49.38|49.08|67
1724074800000|2024-08-19 13:40:00|49.39|49.09|49.45|49.15|49.46|49.16|49.35|49.05|115
1724075100000|2024-08-19 13:45:00|49.46|49.16|49.31|49.01|49.48|49.18|49.3|49|185
1724075400000|2024-08-19 13:50:00|49.29|48.99|49.15|48.85|49.29|48.99|48.98|48.68|126
1724075700000|2024-08-19 13:55:00|49.13|48.83|49.06|48.76|49.22|48.92|49.01|48.71|58
1724076000000|2024-08-19 14:00:00|49.07|48.77|49.01|48.71|49.07|48.77|48.89|48.59|133
1724076300000|2024-08-19 14:05:00|49.02|48.72|49.14|48.84|49.16|48.86|48.95|48.65|219
1724076600000|2024-08-19 14:10:00|49.12|48.82|49|48.7|49.19|48.89|49|48.7|61
1724076900000|2024-08-19 14:15:00|48.99|48.69|48.68|48.38|49.05|48.75|48.67|48.37|70
1724077200000|2024-08-19 14:20:00|48.67|48.37|48.79|48.49|48.85|48.55|48.66|48.36|153
1724077500000|2024-08-19 14:25:00|48.8|48.5|48.68|48.38|48.81|48.51|48.68|48.38|68
1724077800000|2024-08-19 14:30:00|48.69|48.39|48.74|48.44|48.79|48.49|48.58|48.28|179
1724078100000|2024-08-19 14:35:00|48.75|48.45|48.74|48.44|48.78|48.48|48.65|48.35|191
1724078400000|2024-08-19 14:40:00|48.75|48.45|48.67|48.37|48.77|48.47|48.65|48.35|59
1724078700000|2024-08-19 14:45:00|48.68|48.38|48.78|48.48|48.85|48.55|48.68|48.38|142
1724079000000|2024-08-19 14:50:00|48.77|48.47|48.79|48.49|48.86|48.56|48.77|48.47|180
1724079300000|2024-08-19 14:55:00|48.78|48.48|48.93|48.63|48.95|48.65|48.77|48.47|197
1724079600000|2024-08-19 15:00:00|48.94|48.64|48.91|48.61|48.95|48.65|48.76|48.46|211
1724079900000|2024-08-19 15:05:00|48.9|48.6|48.99|48.69|49.04|48.74|48.85|48.55|74
1724080200000|2024-08-19 15:10:00|49.02|48.72|48.81|48.51|49.05|48.75|48.8|48.5|73
1724080500000|2024-08-19 15:15:00|48.83|48.53|48.67|48.37|48.83|48.53|48.67|48.37|59
1724080800000|2024-08-19 15:20:00|48.66|48.36|48.68|48.38|48.76|48.46|48.66|48.36|70
1724081100000|2024-08-19 15:25:00|48.67|48.37|48.89|48.59|48.89|48.59|48.67|48.37|114
1724081400000|2024-08-19 15:30:00|48.88|48.58|48.81|48.51|48.88|48.58|48.75|48.45|133
1724081700000|2024-08-19 15:35:00|48.8|48.5|48.85|48.55|48.87|48.57|48.75|48.45|170
1724082000000|2024-08-19 15:40:00|48.86|48.56|48.75|48.45|48.87|48.57|48.69|48.39|114
1724082300000|2024-08-19 15:45:00|48.74|48.44|48.87|48.57|48.88|48.58|48.74|48.44|65
1724082600000|2024-08-19 15:50:00|48.88|48.58|48.87|48.57|48.88|48.58|48.78|48.48|154
1724082900000|2024-08-19 15:55:00|48.86|48.56|48.77|48.47|48.87|48.57|48.75|48.45|88
1724083200000|2024-08-19 16:00:00|48.76|48.46|48.77|48.47|48.78|48.48|48.68|48.38|142
1724083500000|2024-08-19 16:05:00|48.76|48.46|48.62|48.32|48.79|48.49|48.61|48.31|50
1724083800000|2024-08-19 16:10:00|48.6|48.3|48.6|48.3|48.7|48.4|48.56|48.26|89
1724084100000|2024-08-19 16:15:00|48.59|48.29|48.57|48.27|48.67|48.37|48.54|48.24|97
1724084400000|2024-08-19 16:20:00|48.56|48.26|48.58|48.28|48.59|48.29|48.5|48.2|56
1724084700000|2024-08-19 16:25:00|48.57|48.27|48.45|48.15|48.6|48.3|48.45|48.15|152
1724085000000|2024-08-19 16:30:00|48.46|48.16|48.2|47.9|48.53|48.23|48.19|47.89|97
1724085300000|2024-08-19 16:35:00|48.21|47.91|48.07|47.77|48.21|47.91|48.05|47.75|159
1724085600000|2024-08-19 16:40:00|48.08|47.78|48.06|47.76|48.11|47.81|47.98|47.68|153
1724085900000|2024-08-19 16:45:00|48.05|47.75|48.05|47.75|48.08|47.78|47.99|47.69|141
1724086200000|2024-08-19 16:50:00|48.04|47.74|48.19|47.89|48.19|47.89|48.02|47.72|196
1724086500000|2024-08-19 16:55:00|48.18|47.88|48.28|47.98|48.29|47.99|48.16|47.86|173
1724086800000|2024-08-19 17:00:00|48.29|47.99|48.45|48.15|48.49|48.19|48.27|47.97|149
1724087100000|2024-08-19 17:05:00|48.46|48.16|48.47|48.17|48.5|48.2|48.41|48.11|71
1724087400000|2024-08-19 17:10:00|48.48|48.18|48.4|48.1|48.48|48.18|48.36|48.06|173
1724087700000|2024-08-19 17:15:00|48.41|48.11|48.44|48.14|48.53|48.23|48.39|48.09|167
1724088000000|2024-08-19 17:20:00|48.43|48.13|48.72|48.42|48.73|48.43|48.43|48.13|236
1724088300000|2024-08-19 17:25:00|48.71|48.41|48.71|48.41|48.77|48.47|48.69|48.39|275
1724088600000|2024-08-19 17:30:00|48.7|48.4|49.15|48.85|49.16|48.86|48.68|48.38|425
1724088900000|2024-08-19 17:35:00|49.14|48.84|49.07|48.77|49.19|48.89|48.96|48.66|438
1724089200000|2024-08-19 17:40:00|49.08|48.78|48.86|48.56|49.08|48.78|48.86|48.56|274
1724089500000|2024-08-19 17:45:00|48.87|48.57|48.99|48.69|49.04|48.74|48.85|48.55|201
1724089800000|2024-08-19 17:50:00|48.98|48.68|48.79|48.49|48.99|48.69|48.72|48.42|214
1724090100000|2024-08-19 17:55:00|48.8|48.5|48.76|48.46|48.87|48.57|48.72|48.42|169
1724090400000|2024-08-19 18:00:00|48.77|48.47|48.72|48.42|48.8|48.5|48.67|48.37|191
1724090700000|2024-08-19 18:05:00|48.73|48.43|48.61|48.31|48.81|48.51|48.58|48.28|94
1724091000000|2024-08-19 18:10:00|48.62|48.32|48.39|48.09|48.62|48.32|48.37|48.07|172
1724091300000|2024-08-19 18:15:00|48.4|48.1|48.52|48.22|48.57|48.27|48.39|48.09|198
1724091600000|2024-08-19 18:20:00|48.51|48.21|48.49|48.19|48.57|48.27|48.48|48.18|233
1724091900000|2024-08-19 18:25:00|48.48|48.18|48.47|48.17|48.51|48.21|48.38|48.08|135
1724092200000|2024-08-19 18:30:00|48.46|48.16|48.47|48.17|48.55|48.25|48.41|48.11|145
1724092500000|2024-08-19 18:35:00|48.48|48.18|48.54|48.24|48.56|48.26|48.47|48.17|221
1724092800000|2024-08-19 18:40:00|48.55|48.25|48.55|48.25|48.66|48.36|48.54|48.24|201
1724093100000|2024-08-19 18:45:00|48.56|48.26|48.51|48.21|48.58|48.28|48.47|48.17|174
1724093400000|2024-08-19 18:50:00|48.5|48.2|48.44|48.14|48.51|48.21|48.38|48.08|136
1724093700000|2024-08-19 18:55:00|48.45|48.15|48.46|48.16|48.46|48.16|48.36|48.06|94
1724094000000|2024-08-19 19:00:00|48.45|48.15|48.4|48.1|48.47|48.17|48.38|48.08|102
1724094300000|2024-08-19 19:05:00|48.39|48.09|48.59|48.29|48.6|48.3|48.39|48.09|124
1724094600000|2024-08-19 19:10:00|48.6|48.3|48.68|48.38|48.8|48.5|48.59|48.29|190
1724094900000|2024-08-19 19:15:00|48.69|48.39|48.65|48.35|48.77|48.47|48.65|48.35|168
1724095200000|2024-08-19 19:20:00|48.66|48.36|48.71|48.41|48.74|48.44|48.66|48.36|166
1724095500000|2024-08-19 19:25:00|48.7|48.4|48.72|48.42|48.8|48.5|48.69|48.39|173
1724095800000|2024-08-19 19:30:00|48.7|48.4|48.63|48.33|48.73|48.43|48.61|48.31|241
1724096100000|2024-08-19 19:35:00|48.62|48.32|48.73|48.43|48.73|48.43|48.59|48.29|162
1724096400000|2024-08-19 19:40:00|48.72|48.42|48.67|48.37|48.73|48.43|48.61|48.31|123
1724096700000|2024-08-19 19:45:00|48.68|48.38|48.59|48.29|48.7|48.4|48.58|48.28|176
1724097000000|2024-08-19 19:50:00|48.6|48.3|48.69|48.39|48.69|48.39|48.55|48.25|217
1724097300000|2024-08-19 19:55:00|48.7|48.4|48.69|48.39|48.76|48.46|48.66|48.36|85
1724097600000|2024-08-19 20:00:00|48.7|48.4|48.69|48.39|48.72|48.42|48.61|48.31|150
1724097900000|2024-08-19 20:05:00|48.7|48.4|48.66|48.36|48.78|48.48|48.65|48.35|109
1724098200000|2024-08-19 20:10:00|48.65|48.35|48.6|48.3|48.65|48.35|48.48|48.18|130
1724098500000|2024-08-19 20:15:00|48.61|48.31|48.6|48.3|48.68|48.38|48.58|48.28|131
1724098800000|2024-08-19 20:20:00|48.61|48.31|48.7|48.4|48.7|48.4|48.57|48.27|57
1724099100000|2024-08-19 20:25:00|48.71|48.41|48.74|48.44|48.78|48.48|48.69|48.39|27
1724099400000|2024-08-19 20:30:00|48.75|48.45|48.81|48.51|48.85|48.55|48.74|48.44|33
1724099700000|2024-08-19 20:35:00|48.83|48.53|48.74|48.44|48.9|48.6|48.74|48.44|45
1724100000000|2024-08-19 20:40:00|48.72|48.42|48.66|48.36|48.73|48.43|48.65|48.35|20
1724100300000|2024-08-19 20:45:00|48.65|48.35|48.65|48.35|48.73|48.43|48.64|48.34|23
1724100600000|2024-08-19 20:50:00|48.69|48.39|48.66|48.36|48.78|48.48|48.65|48.35|78
1724100900000|2024-08-19 20:55:00|48.65|48.35|48.59|48.29|48.66|48.36|48.58|48.28|111
1724101200000|2024-08-19 21:00:00|48.58|48.28|48.55|48.25|48.59|48.29|48.54|48.24|75
1724101500000|2024-08-19 21:05:00|48.54|48.24|48.6|48.3|48.63|48.33|48.54|48.24|65
1724101800000|2024-08-19 21:10:00|48.59|48.29|48.46|48.16|48.6|48.3|48.46|48.16|119
1724102100000|2024-08-19 21:15:00|48.45|48.15|48.53|48.23|48.54|48.24|48.44|48.14|58
1724102400000|2024-08-19 21:20:00|48.54|48.24|48.59|48.29|48.6|48.3|48.53|48.23|19
1724102700000|2024-08-19 21:25:00|48.58|48.28|48.58|48.28|48.62|48.32|48.58|48.28|73
1724103000000|2024-08-19 21:30:00|48.59|48.29|48.61|48.31|48.61|48.31|48.57|48.27|33
1724103300000|2024-08-19 21:35:00|48.62|48.32|48.68|48.38|48.71|48.41|48.62|48.32|23
1724103600000|2024-08-19 21:40:00|48.69|48.39|48.77|48.47|48.77|48.47|48.69|48.39|21
1724103900000|2024-08-19 21:45:00|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|5
1724104200000|2024-08-19 21:50:00|48.78|48.48|48.79|48.49|48.79|48.49|48.77|48.47|18
1724104500000|2024-08-19 21:55:00|48.78|48.48|48.68|48.38|48.79|48.49|48.67|48.37|34
1724104800000|2024-08-19 22:00:00|48.69|48.39|48.81|48.51|48.82|48.52|48.68|48.38|15
1724105100000|2024-08-19 22:05:00|48.82|48.52|48.91|48.61|48.91|48.61|48.81|48.51|35
1724105400000|2024-08-19 22:10:00|48.9|48.6|48.89|48.59|48.93|48.63|48.87|48.57|36
1724105700000|2024-08-19 22:15:00|48.9|48.6|48.89|48.59|48.94|48.64|48.88|48.58|14
1724106000000|2024-08-19 22:20:00|48.9|48.6|48.79|48.49|48.9|48.6|48.79|48.49|23
1724106300000|2024-08-19 22:25:00|48.8|48.5|48.89|48.59|48.89|48.59|48.77|48.47|37
1724106600000|2024-08-19 22:30:00|48.88|48.58|48.87|48.57|48.91|48.61|48.81|48.51|81
1724106900000|2024-08-19 22:35:00|48.88|48.58|48.89|48.59|48.92|48.62|48.86|48.56|64
1724107200000|2024-08-19 22:40:00|48.9|48.6|48.88|48.58|48.98|48.68|48.87|48.57|144
1724107500000|2024-08-19 22:45:00|48.9|48.6|48.94|48.64|48.96|48.66|48.87|48.57|95
1724107800000|2024-08-19 22:50:00|48.95|48.65|48.94|48.64|48.95|48.65|48.82|48.52|100
1724108100000|2024-08-19 22:55:00|48.95|48.65|48.96|48.66|49.05|48.75|48.94|48.64|88
1724108400000|2024-08-19 23:00:00|48.97|48.67|49.05|48.75|49.08|48.78|48.95|48.65|100
1724108700000|2024-08-19 23:05:00|49.06|48.76|48.92|48.62|49.08|48.78|48.88|48.58|97
1724109000000|2024-08-19 23:10:00|48.91|48.61|48.9|48.6|48.95|48.65|48.89|48.59|12
1724109300000|2024-08-19 23:15:00|48.89|48.59|48.88|48.58|48.91|48.61|48.84|48.54|58
1724109600000|2024-08-19 23:20:00|48.87|48.57|48.95|48.65|48.96|48.66|48.84|48.54|117
1724109900000|2024-08-19 23:25:00|48.96|48.66|48.97|48.67|49.07|48.77|48.93|48.63|68
1724110200000|2024-08-19 23:30:00|48.96|48.66|48.99|48.69|49.06|48.76|48.95|48.65|29
1724110500000|2024-08-19 23:35:00|49|48.7|48.88|48.58|49.04|48.74|48.88|48.58|30
1724110800000|2024-08-19 23:40:00|48.89|48.59|48.97|48.67|49|48.7|48.89|48.59|95
1724111100000|2024-08-19 23:45:00|48.96|48.66|48.96|48.66|48.97|48.67|48.9|48.6|120
1724111400000|2024-08-19 23:50:00|48.95|48.65|49.11|48.81|49.17|48.87|48.95|48.65|77
1724111700000|2024-08-19 23:55:00|49.1|48.8|49.16|48.86|49.19|48.89|49.01|48.71|74
1724112000000|2024-08-20 00:00:00|49.17|48.87|49.13|48.83|49.18|48.88|49.02|48.72|52
1724112300000|2024-08-20 00:05:00|49.12|48.82|49.11|48.81|49.16|48.86|49.07|48.77|25
1724112600000|2024-08-20 00:10:00|49.1|48.8|49.11|48.81|49.23|48.93|49.1|48.8|77
1724112900000|2024-08-20 00:15:00|49.13|48.83|49.08|48.78|49.23|48.93|49.08|48.78|154
1724113200000|2024-08-20 00:20:00|49.09|48.79|49.32|49.02|49.33|49.03|49.04|48.74|249
1724113500000|2024-08-20 00:25:00|49.33|49.03|49.7|49.4|49.71|49.41|49.28|48.98|300
1724113800000|2024-08-20 00:30:00|49.71|49.41|49.95|49.65|49.98|49.68|49.58|49.28|430
1724114100000|2024-08-20 00:35:00|49.93|49.63|49.88|49.58|50.01|49.71|49.85|49.55|234
1724114400000|2024-08-20 00:40:00|49.89|49.59|49.69|49.39|49.98|49.68|49.69|49.39|239
1724114700000|2024-08-20 00:45:00|49.68|49.38|49.77|49.47|49.79|49.49|49.6|49.3|139
1724115000000|2024-08-20 00:50:00|49.78|49.48|49.9|49.6|49.93|49.63|49.78|49.48|46
1724115300000|2024-08-20 00:55:00|49.91|49.61|49.94|49.64|49.99|49.69|49.86|49.56|155
1724115600000|2024-08-20 01:00:00|49.95|49.65|50.05|49.75|50.12|49.82|49.94|49.64|248
1724115900000|2024-08-20 01:05:00|50.06|49.76|50.03|49.73|50.16|49.86|49.99|49.69|244
1724116200000|2024-08-20 01:10:00|50.02|49.72|49.93|49.63|50.03|49.73|49.93|49.63|160
1724116500000|2024-08-20 01:15:00|49.94|49.64|50.05|49.75|50.07|49.77|49.92|49.62|49
1724116800000|2024-08-20 01:20:00|50.04|49.74|50|49.7|50.04|49.74|49.92|49.62|76
1724117100000|2024-08-20 01:25:00|49.99|49.69|49.99|49.69|50.07|49.77|49.99|49.69|131
1724117400000|2024-08-20 01:30:00|50|49.7|50|49.7|50.02|49.72|49.93|49.63|100
1724117700000|2024-08-20 01:35:00|49.99|49.69|49.84|49.54|50.01|49.71|49.83|49.53|105
1724118000000|2024-08-20 01:40:00|49.85|49.55|49.89|49.59|49.92|49.62|49.85|49.55|82
1724118300000|2024-08-20 01:45:00|49.88|49.58|49.85|49.55|49.91|49.61|49.78|49.48|82
1724118600000|2024-08-20 01:50:00|49.84|49.54|49.76|49.46|49.84|49.54|49.72|49.42|115
1724118900000|2024-08-20 01:55:00|49.77|49.47|49.96|49.66|49.99|49.69|49.76|49.46|42
1724119200000|2024-08-20 02:00:00|49.97|49.67|49.91|49.61|50.02|49.72|49.81|49.51|178
1724119500000|2024-08-20 02:05:00|49.92|49.62|49.9|49.6|49.98|49.68|49.88|49.58|160
1724119800000|2024-08-20 02:10:00|49.91|49.61|49.9|49.6|49.97|49.67|49.89|49.59|73
1724120100000|2024-08-20 02:15:00|49.89|49.59|49.87|49.57|49.98|49.68|49.87|49.57|185
1724120400000|2024-08-20 02:20:00|49.88|49.58|49.79|49.49|49.88|49.58|49.78|49.48|50
1724120700000|2024-08-20 02:25:00|49.78|49.48|49.73|49.43|49.78|49.48|49.71|49.41|33
1724121000000|2024-08-20 02:30:00|49.72|49.42|49.74|49.44|49.82|49.52|49.72|49.42|115
1724121300000|2024-08-20 02:35:00|49.75|49.45|49.76|49.46|49.78|49.48|49.68|49.38|188
1724121600000|2024-08-20 02:40:00|49.75|49.45|49.74|49.44|49.86|49.56|49.74|49.44|103
1724121900000|2024-08-20 02:45:00|49.75|49.45|49.76|49.46|49.8|49.5|49.74|49.44|15
1724122200000|2024-08-20 02:50:00|49.75|49.45|49.76|49.46|49.8|49.5|49.75|49.45|86
1724122500000|2024-08-20 02:55:00|49.77|49.47|49.75|49.45|49.8|49.5|49.75|49.45|40
1724122800000|2024-08-20 03:00:00|49.76|49.46|49.77|49.47|49.78|49.48|49.71|49.41|44
1724123100000|2024-08-20 03:05:00|49.78|49.48|49.86|49.56|49.89|49.59|49.78|49.48|80
1724123400000|2024-08-20 03:10:00|49.87|49.57|49.79|49.49|49.9|49.6|49.79|49.49|20
1724123700000|2024-08-20 03:15:00|49.8|49.5|49.8|49.5|49.8|49.5|49.77|49.47|11
1724124000000|2024-08-20 03:20:00|49.79|49.49|49.73|49.43|49.8|49.5|49.71|49.41|87
1724124300000|2024-08-20 03:25:00|49.72|49.42|49.87|49.57|49.89|49.59|49.72|49.42|100
1724124600000|2024-08-20 03:30:00|49.86|49.56|49.9|49.6|49.9|49.6|49.8|49.5|91
1724124900000|2024-08-20 03:35:00|49.89|49.59|49.85|49.55|49.9|49.6|49.81|49.51|22
1724125200000|2024-08-20 03:40:00|49.86|49.56|49.82|49.52|49.87|49.57|49.81|49.51|95
1724125500000|2024-08-20 03:45:00|49.84|49.54|49.82|49.52|49.87|49.57|49.79|49.49|65
1724125800000|2024-08-20 03:50:00|49.83|49.53|49.89|49.59|49.9|49.6|49.8|49.5|87
1724126100000|2024-08-20 03:55:00|49.9|49.6|49.98|49.68|50|49.7|49.88|49.58|131
1724126400000|2024-08-20 04:00:00|49.99|49.69|49.98|49.68|50.01|49.71|49.91|49.61|223
1724126700000|2024-08-20 04:05:00|49.99|49.69|49.96|49.66|50|49.7|49.89|49.59|256
1724127000000|2024-08-20 04:10:00|49.95|49.65|49.97|49.67|49.99|49.69|49.92|49.62|216
1724127300000|2024-08-20 04:15:00|49.96|49.66|49.9|49.6|50.01|49.71|49.88|49.58|112
1724127600000|2024-08-20 04:20:00|49.89|49.59|49.81|49.51|49.89|49.59|49.8|49.5|127
1724127900000|2024-08-20 04:25:00|49.8|49.5|49.77|49.47|49.81|49.51|49.74|49.44|138
1724128200000|2024-08-20 04:30:00|49.75|49.45|49.88|49.58|49.88|49.58|49.73|49.43|158
1724128500000|2024-08-20 04:35:00|49.89|49.59|49.88|49.58|49.9|49.6|49.86|49.56|81
1724128800000|2024-08-20 04:40:00|49.87|49.57|49.87|49.57|49.91|49.61|49.86|49.56|103
1724129100000|2024-08-20 04:45:00|49.88|49.58|50.03|49.73|50.04|49.74|49.88|49.58|80
1724129400000|2024-08-20 04:50:00|50.04|49.74|50.02|49.72|50.14|49.84|50.02|49.72|131
1724129700000|2024-08-20 04:55:00|50.03|49.73|50.08|49.78|50.14|49.84|50.02|49.72|131
1724130000000|2024-08-20 05:00:00|50.07|49.77|50.08|49.78|50.11|49.81|50.02|49.72|99
1724130300000|2024-08-20 05:05:00|50.09|49.79|50.12|49.82|50.17|49.87|50.09|49.79|50
1724130600000|2024-08-20 05:10:00|50.13|49.83|50.13|49.83|50.2|49.9|50.12|49.82|77
1724130900000|2024-08-20 05:15:00|50.14|49.84|50.2|49.9|50.24|49.94|50.1|49.8|116
1724131200000|2024-08-20 05:20:00|50.21|49.91|50.25|49.95|50.28|49.98|50.19|49.89|64
1724131500000|2024-08-20 05:25:00|50.26|49.96|50.09|49.79|50.27|49.97|50.06|49.76|140
1724131800000|2024-08-20 05:30:00|50.08|49.78|49.98|49.68|50.08|49.78|49.98|49.68|29
1724132100000|2024-08-20 05:35:00|49.99|49.69|49.92|49.62|49.99|49.69|49.9|49.6|80
1724132400000|2024-08-20 05:40:00|49.93|49.63|49.93|49.63|49.98|49.68|49.89|49.59|114
1724132700000|2024-08-20 05:45:00|49.94|49.64|49.89|49.59|49.94|49.64|49.87|49.57|183
1724133000000|2024-08-20 05:50:00|49.9|49.6|49.9|49.6|49.93|49.63|49.86|49.56|181
1724133300000|2024-08-20 05:55:00|49.91|49.61|49.9|49.6|49.93|49.63|49.9|49.6|121
1724133600000|2024-08-20 06:00:00|49.91|49.61|49.83|49.53|49.95|49.65|49.81|49.51|30
1724133900000|2024-08-20 06:05:00|49.82|49.52|49.76|49.46|49.83|49.53|49.76|49.46|76
1724134200000|2024-08-20 06:10:00|49.77|49.47|49.79|49.49|49.82|49.52|49.75|49.45|90
1724134500000|2024-08-20 06:15:00|49.8|49.5|49.78|49.48|49.81|49.51|49.75|49.45|56
1724134800000|2024-08-20 06:20:00|49.79|49.49|49.69|49.39|49.8|49.5|49.69|49.39|136
1724135100000|2024-08-20 06:25:00|49.7|49.4|49.78|49.48|49.79|49.49|49.69|49.39|144
1724135400000|2024-08-20 06:30:00|49.77|49.47|49.74|49.44|49.78|49.48|49.74|49.44|126
1724135700000|2024-08-20 06:35:00|49.75|49.45|49.75|49.45|49.76|49.46|49.69|49.39|65
1724136000000|2024-08-20 06:40:00|49.74|49.44|49.89|49.59|49.96|49.66|49.71|49.41|145
1724136300000|2024-08-20 06:45:00|49.9|49.6|49.91|49.61|49.93|49.63|49.88|49.58|83
1724136600000|2024-08-20 06:50:00|49.92|49.62|49.88|49.58|49.93|49.63|49.87|49.57|11
1724136900000|2024-08-20 06:55:00|49.87|49.57|49.78|49.48|49.88|49.58|49.77|49.47|57
1724137200000|2024-08-20 07:00:00|49.77|49.47|49.67|49.37|49.87|49.57|49.67|49.37|125
1724137500000|2024-08-20 07:05:00|49.66|49.36|49.65|49.35|49.68|49.38|49.64|49.34|12
1724137800000|2024-08-20 07:10:00|49.66|49.36|49.67|49.37|49.69|49.39|49.66|49.36|6
1724138100000|2024-08-20 07:15:00|49.65|49.35|49.77|49.47|49.77|49.47|49.65|49.35|11
1724138400000|2024-08-20 07:20:00|49.78|49.48|49.67|49.37|49.78|49.48|49.67|49.37|19
1724138700000|2024-08-20 07:25:00|49.68|49.38|49.69|49.39|49.73|49.43|49.67|49.37|53
1724139000000|2024-08-20 07:30:00|49.7|49.4|49.69|49.39|49.78|49.48|49.69|49.39|84
1724139300000|2024-08-20 07:35:00|49.72|49.42|49.7|49.4|49.84|49.54|49.7|49.4|33
1724139600000|2024-08-20 07:40:00|49.72|49.42|49.78|49.48|49.8|49.5|49.7|49.4|16
1724139900000|2024-08-20 07:45:00|49.76|49.46|49.79|49.49|49.8|49.5|49.74|49.44|26
1724140200000|2024-08-20 07:50:00|49.8|49.5|49.8|49.5|49.85|49.55|49.8|49.5|16
1724140500000|2024-08-20 07:55:00|49.79|49.49|49.8|49.5|49.81|49.51|49.79|49.49|10
1724140800000|2024-08-20 08:00:00|49.79|49.49|49.78|49.48|49.79|49.49|49.72|49.42|70
1724141100000|2024-08-20 08:05:00|49.79|49.49|49.76|49.46|49.8|49.5|49.76|49.46|22
1724141400000|2024-08-20 08:10:00|49.74|49.44|49.69|49.39|49.74|49.44|49.69|49.39|6
1724141700000|2024-08-20 08:15:00|49.7|49.4|49.77|49.47|49.77|49.47|49.7|49.4|10
1724142000000|2024-08-20 08:20:00|49.76|49.46|49.75|49.45|49.76|49.46|49.74|49.44|4
1724142300000|2024-08-20 08:25:00|49.72|49.42|49.67|49.37|49.72|49.42|49.67|49.37|14
1724142600000|2024-08-20 08:30:00|49.68|49.38|49.68|49.38|49.7|49.4|49.66|49.36|40
1724142900000|2024-08-20 08:35:00|49.67|49.37|49.68|49.38|49.71|49.41|49.67|49.37|15
1724143200000|2024-08-20 08:40:00|49.67|49.37|49.65|49.35|49.68|49.38|49.64|49.34|7
1724143500000|2024-08-20 08:45:00|49.67|49.37|49.67|49.37|49.68|49.38|49.66|49.36|9
1724143800000|2024-08-20 08:50:00|49.68|49.38|49.66|49.36|49.76|49.46|49.66|49.36|50
1724144100000|2024-08-20 08:55:00|49.65|49.35|49.66|49.36|49.69|49.39|49.64|49.34|55
1724144400000|2024-08-20 09:00:00|49.65|49.35|49.68|49.38|49.68|49.38|49.58|49.28|94
1724144700000|2024-08-20 09:05:00|49.7|49.4|49.65|49.35|49.7|49.4|49.61|49.31|67
1724145000000|2024-08-20 09:10:00|49.64|49.34|49.67|49.37|49.68|49.38|49.61|49.31|46
1724145300000|2024-08-20 09:15:00|49.66|49.36|49.59|49.29|49.68|49.38|49.59|49.29|74
1724145600000|2024-08-20 09:20:00|49.6|49.3|49.6|49.3|49.65|49.35|49.6|49.3|16
1724145900000|2024-08-20 09:25:00|49.59|49.29|49.6|49.3|49.66|49.36|49.59|49.29|23
1724146200000|2024-08-20 09:30:00|49.59|49.29|49.58|49.28|49.6|49.3|49.57|49.27|56
1724146500000|2024-08-20 09:35:00|49.57|49.27|49.59|49.29|49.67|49.37|49.57|49.27|74
1724146800000|2024-08-20 09:40:00|49.6|49.3|49.6|49.3|49.63|49.33|49.59|49.29|12
1724147100000|2024-08-20 09:45:00|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|12
1724147400000|2024-08-20 09:50:00|49.59|49.29|49.59|49.29|49.6|49.3|49.57|49.27|13
1724147700000|2024-08-20 09:55:00|49.58|49.28|49.58|49.28|49.65|49.35|49.56|49.26|35
1724148000000|2024-08-20 10:00:00|49.57|49.27|49.62|49.32|49.66|49.36|49.57|49.27|46
1724148300000|2024-08-20 10:05:00|49.61|49.31|49.6|49.3|49.63|49.33|49.56|49.26|94
1724148600000|2024-08-20 10:10:00|49.59|49.29|49.6|49.3|49.61|49.31|49.58|49.28|118
1724148900000|2024-08-20 10:15:00|49.59|49.29|49.61|49.31|49.69|49.39|49.59|49.29|129
1724149200000|2024-08-20 10:20:00|49.62|49.32|49.67|49.37|49.69|49.39|49.61|49.31|144
1724149500000|2024-08-20 10:25:00|49.68|49.38|49.75|49.45|49.77|49.47|49.67|49.37|111
1724149800000|2024-08-20 10:30:00|49.76|49.46|49.72|49.42|49.77|49.47|49.69|49.39|80
1724150100000|2024-08-20 10:35:00|49.71|49.41|49.68|49.38|49.71|49.41|49.63|49.33|72
1724150400000|2024-08-20 10:40:00|49.67|49.37|49.77|49.47|49.77|49.47|49.67|49.37|65
1724150700000|2024-08-20 10:45:00|49.79|49.49|49.77|49.47|49.79|49.49|49.75|49.45|81
1724151000000|2024-08-20 10:50:00|49.76|49.46|49.69|49.39|49.77|49.47|49.69|49.39|43
1724151300000|2024-08-20 10:55:00|49.7|49.4|49.7|49.4|49.72|49.42|49.69|49.39|63
1724151600000|2024-08-20 11:00:00|49.69|49.39|49.67|49.37|49.72|49.42|49.66|49.36|81
1724151900000|2024-08-20 11:05:00|49.68|49.38|49.61|49.31|49.69|49.39|49.61|49.31|163
1724152200000|2024-08-20 11:10:00|49.62|49.32|49.66|49.36|49.68|49.38|49.61|49.31|162
1724152500000|2024-08-20 11:15:00|49.67|49.37|49.68|49.38|49.69|49.39|49.66|49.36|20
1724152800000|2024-08-20 11:20:00|49.67|49.37|49.67|49.37|49.68|49.38|49.65|49.35|94
1724153100000|2024-08-20 11:25:00|49.68|49.38|49.76|49.46|49.77|49.47|49.66|49.36|50
1724153400000|2024-08-20 11:30:00|49.75|49.45|49.72|49.42|49.78|49.48|49.71|49.41|118
1724153700000|2024-08-20 11:35:00|49.73|49.43|49.69|49.39|49.78|49.48|49.69|49.39|102
1724154000000|2024-08-20 11:40:00|49.7|49.4|49.66|49.36|49.7|49.4|49.66|49.36|46
1724154300000|2024-08-20 11:45:00|49.67|49.37|49.63|49.33|49.68|49.38|49.62|49.32|42
1724154600000|2024-08-20 11:50:00|49.62|49.32|49.7|49.4|49.71|49.41|49.62|49.32|32
1724154900000|2024-08-20 11:55:00|49.69|49.39|49.7|49.4|49.72|49.42|49.68|49.38|71
1724155200000|2024-08-20 12:00:00|49.69|49.39|49.7|49.4|49.71|49.41|49.67|49.37|58
1724155500000|2024-08-20 12:05:00|49.69|49.39|49.68|49.38|49.7|49.4|49.65|49.35|120
1724155800000|2024-08-20 12:10:00|49.72|49.42|49.7|49.4|49.75|49.45|49.67|49.37|32
1724156100000|2024-08-20 12:15:00|49.69|49.39|49.66|49.36|49.7|49.4|49.63|49.33|107
1724156400000|2024-08-20 12:20:00|49.65|49.35|49.64|49.34|49.68|49.38|49.62|49.32|39
1724156700000|2024-08-20 12:25:00|49.63|49.33|49.67|49.37|49.67|49.37|49.62|49.32|62
1724157000000|2024-08-20 12:30:00|49.66|49.36|49.68|49.38|49.7|49.4|49.66|49.36|45
1724157300000|2024-08-20 12:35:00|49.67|49.37|49.69|49.39|49.7|49.4|49.66|49.36|144
1724157600000|2024-08-20 12:40:00|49.71|49.41|49.71|49.41|49.75|49.45|49.7|49.4|132
1724157900000|2024-08-20 12:45:00|49.7|49.4|49.7|49.4|49.74|49.44|49.69|49.39|147
1724158200000|2024-08-20 12:50:00|49.71|49.41|49.79|49.49|49.81|49.51|49.69|49.39|128
1724158500000|2024-08-20 12:55:00|49.8|49.5|49.79|49.49|49.8|49.5|49.77|49.47|109
1724158800000|2024-08-20 13:00:00|49.78|49.48|49.73|49.43|49.79|49.49|49.68|49.38|61
1724159100000|2024-08-20 13:05:00|49.72|49.42|49.68|49.38|49.73|49.43|49.66|49.36|146
1724159400000|2024-08-20 13:10:00|49.67|49.37|49.58|49.28|49.69|49.39|49.58|49.28|34
1724159700000|2024-08-20 13:15:00|49.57|49.27|49.57|49.27|49.64|49.34|49.57|49.27|18
1724160000000|2024-08-20 13:20:00|49.58|49.28|49.63|49.33|49.64|49.34|49.57|49.27|102
1724160300000|2024-08-20 13:25:00|49.64|49.34|49.65|49.35|49.65|49.35|49.58|49.28|12
1724160600000|2024-08-20 13:30:00|49.64|49.34|49.62|49.32|49.7|49.4|49.62|49.32|92
1724160900000|2024-08-20 13:35:00|49.63|49.33|49.7|49.4|49.74|49.44|49.63|49.33|179
1724161200000|2024-08-20 13:40:00|49.68|49.38|49.79|49.49|49.81|49.51|49.67|49.37|236
1724161500000|2024-08-20 13:45:00|49.78|49.48|49.9|49.6|49.9|49.6|49.71|49.41|228
1724161800000|2024-08-20 13:50:00|49.89|49.59|49.86|49.56|49.9|49.6|49.8|49.5|28
1724162100000|2024-08-20 13:55:00|49.87|49.57|49.9|49.6|50.02|49.72|49.87|49.57|120
1724162400000|2024-08-20 14:00:00|49.91|49.61|49.9|49.6|49.98|49.68|49.84|49.54|287
1724162700000|2024-08-20 14:05:00|49.89|49.59|49.78|49.48|49.9|49.6|49.77|49.47|291
1724163000000|2024-08-20 14:10:00|49.77|49.47|49.59|49.29|49.78|49.48|49.55|49.25|317
1724163300000|2024-08-20 14:15:00|49.58|49.28|49.42|49.12|49.58|49.28|49.37|49.07|313
1724163600000|2024-08-20 14:20:00|49.44|49.14|49.46|49.16|49.49|49.19|49.35|49.05|249
1724163900000|2024-08-20 14:25:00|49.45|49.15|49.35|49.05|49.46|49.16|49.23|48.93|73
1724164200000|2024-08-20 14:30:00|49.34|49.04|49.33|49.03|49.36|49.06|49.19|48.89|240
1724164500000|2024-08-20 14:35:00|49.34|49.04|49.25|48.95|49.34|49.04|49.19|48.89|277
1724164800000|2024-08-20 14:40:00|49.24|48.94|49.17|48.87|49.26|48.96|49.07|48.77|254
1724165100000|2024-08-20 14:45:00|49.18|48.88|49.19|48.89|49.27|48.97|49.1|48.8|147
1724165400000|2024-08-20 14:50:00|49.18|48.88|49.17|48.87|49.2|48.9|49.06|48.76|224
1724165700000|2024-08-20 14:55:00|49.16|48.86|48.99|48.69|49.17|48.87|48.99|48.69|208
1724166000000|2024-08-20 15:00:00|49|48.7|48.76|48.46|49|48.7|48.68|48.38|199
1724166300000|2024-08-20 15:05:00|48.75|48.45|48.58|48.28|48.76|48.46|48.43|48.13|327
1724166600000|2024-08-20 15:10:00|48.57|48.27|48.58|48.28|48.61|48.31|48.44|48.14|295
1724166900000|2024-08-20 15:15:00|48.59|48.29|48.81|48.51|48.81|48.51|48.54|48.24|223
1724167200000|2024-08-20 15:20:00|48.8|48.5|48.88|48.58|48.91|48.61|48.76|48.46|168
1724167500000|2024-08-20 15:25:00|48.87|48.57|48.89|48.59|48.91|48.61|48.86|48.56|301
1724167800000|2024-08-20 15:30:00|48.9|48.6|48.78|48.48|48.9|48.6|48.77|48.47|77
1724168100000|2024-08-20 15:35:00|48.77|48.47|48.87|48.57|48.88|48.58|48.76|48.46|95
1724168400000|2024-08-20 15:40:00|48.84|48.54|48.72|48.42|48.84|48.54|48.69|48.39|19
1724168700000|2024-08-20 15:45:00|48.74|48.44|48.73|48.43|48.83|48.53|48.72|48.42|251
1724169000000|2024-08-20 15:50:00|48.75|48.45|48.77|48.47|48.77|48.47|48.58|48.28|104
1724169300000|2024-08-20 15:55:00|48.76|48.46|48.78|48.48|48.82|48.52|48.75|48.45|51
1724169600000|2024-08-20 16:00:00|48.77|48.47|48.69|48.39|48.77|48.47|48.6|48.3|215
1724169900000|2024-08-20 16:05:00|48.7|48.4|48.7|48.4|48.7|48.4|48.6|48.3|95
1724170200000|2024-08-20 16:10:00|48.71|48.41|48.76|48.46|48.79|48.49|48.68|48.38|216
1724170500000|2024-08-20 16:15:00|48.77|48.47|48.77|48.47|48.89|48.59|48.75|48.45|72
1724170800000|2024-08-20 16:20:00|48.78|48.48|48.81|48.51|48.86|48.56|48.77|48.47|39
1724171100000|2024-08-20 16:25:00|48.82|48.52|48.92|48.62|48.92|48.62|48.81|48.51|141
1724171400000|2024-08-20 16:30:00|48.91|48.61|49|48.7|49|48.7|48.88|48.58|83
1724171700000|2024-08-20 16:35:00|49.01|48.71|49.01|48.71|49.1|48.8|48.99|48.69|142
1724172000000|2024-08-20 16:40:00|49|48.7|49.01|48.71|49.07|48.77|48.99|48.69|105
1724172300000|2024-08-20 16:45:00|49.02|48.72|49.01|48.71|49.09|48.79|48.99|48.69|143
1724172600000|2024-08-20 16:50:00|49|48.7|49.01|48.71|49.03|48.73|48.98|48.68|73
1724172900000|2024-08-20 16:55:00|49|48.7|49|48.7|49.06|48.76|48.99|48.69|74
1724173200000|2024-08-20 17:00:00|48.99|48.69|49|48.7|49|48.7|48.89|48.59|59
1724173500000|2024-08-20 17:05:00|48.99|48.69|49.11|48.81|49.13|48.83|48.96|48.66|144
1724173800000|2024-08-20 17:10:00|49.1|48.8|49|48.7|49.11|48.81|49|48.7|35
1724174100000|2024-08-20 17:15:00|49.01|48.71|49.08|48.78|49.09|48.79|48.99|48.69|81
1724174400000|2024-08-20 17:20:00|49.06|48.76|49.05|48.75|49.1|48.8|49|48.7|59
1724174700000|2024-08-20 17:25:00|49.08|48.78|49.17|48.87|49.17|48.87|49.08|48.78|44
1724175000000|2024-08-20 17:30:00|49.16|48.86|49.16|48.86|49.2|48.9|49.14|48.84|66
1724175300000|2024-08-20 17:35:00|49.15|48.85|49.18|48.88|49.19|48.89|49.14|48.84|54
1724175600000|2024-08-20 17:40:00|49.19|48.89|49.16|48.86|49.19|48.89|49.16|48.86|83
1724175900000|2024-08-20 17:45:00|49.17|48.87|49.15|48.85|49.22|48.92|49.14|48.84|141
1724176200000|2024-08-20 17:50:00|49.14|48.84|49.18|48.88|49.18|48.88|49.08|48.78|158
1724176500000|2024-08-20 17:55:00|49.17|48.87|49.16|48.86|49.21|48.91|49.11|48.81|76
1724176800000|2024-08-20 18:00:00|49.17|48.87|49.15|48.85|49.17|48.87|49.07|48.77|265
1724177100000|2024-08-20 18:05:00|49.16|48.86|49.16|48.86|49.19|48.89|49.14|48.84|60
1724177400000|2024-08-20 18:10:00|49.17|48.87|49.19|48.89|49.21|48.91|49.1|48.8|146
1724177700000|2024-08-20 18:15:00|49.18|48.88|49.21|48.91|49.22|48.92|49.17|48.87|94
1724178000000|2024-08-20 18:20:00|49.22|48.92|49.26|48.96|49.29|48.99|49.18|48.88|133
1724178300000|2024-08-20 18:25:00|49.23|48.93|49.18|48.88|49.23|48.93|49.18|48.88|12
1724178600000|2024-08-20 18:30:00|49.17|48.87|49.21|48.91|49.21|48.91|49.17|48.87|33
1724178900000|2024-08-20 18:35:00|49.2|48.9|49.26|48.96|49.26|48.96|49.18|48.88|24
1724179200000|2024-08-20 18:40:00|49.27|48.97|49.29|48.99|49.36|49.06|49.26|48.96|20
1724179500000|2024-08-20 18:45:00|49.28|48.98|49.34|49.04|49.35|49.05|49.27|48.97|17
1724179800000|2024-08-20 18:50:00|49.33|49.03|49.3|49|49.34|49.04|49.28|48.98|106
1724180100000|2024-08-20 18:55:00|49.31|49.01|49.37|49.07|49.37|49.07|49.29|48.99|83
1724180400000|2024-08-20 19:00:00|49.36|49.06|49.38|49.08|49.4|49.1|49.35|49.05|57
1724180700000|2024-08-20 19:05:00|49.39|49.09|49.39|49.09|49.41|49.11|49.39|49.09|5
1724181000000|2024-08-20 19:10:00|49.4|49.1|49.5|49.2|49.5|49.2|49.4|49.1|85
1724181300000|2024-08-20 19:15:00|49.49|49.19|49.39|49.09|49.5|49.2|49.38|49.08|84
1724181600000|2024-08-20 19:20:00|49.4|49.1|49.39|49.09|49.45|49.15|49.38|49.08|14
1724181900000|2024-08-20 19:25:00|49.4|49.1|49.47|49.17|49.48|49.18|49.39|49.09|98
1724182200000|2024-08-20 19:30:00|49.48|49.18|49.49|49.19|49.49|49.19|49.46|49.16|26
1724182500000|2024-08-20 19:35:00|49.48|49.18|49.45|49.15|49.48|49.18|49.39|49.09|34
1724182800000|2024-08-20 19:40:00|49.47|49.17|49.47|49.17|49.49|49.19|49.46|49.16|68
1724183100000|2024-08-20 19:45:00|49.48|49.18|49.48|49.18|49.51|49.21|49.46|49.16|33
1724183400000|2024-08-20 19:50:00|49.49|49.19|49.49|49.19|49.51|49.21|49.47|49.17|75
1724183700000|2024-08-20 19:55:00|49.48|49.18|49.47|49.17|49.48|49.18|49.45|49.15|9
1724184000000|2024-08-20 20:00:00|49.46|49.16|49.56|49.26|49.57|49.27|49.45|49.15|16
1724184300000|2024-08-20 20:05:00|49.57|49.27|49.6|49.3|49.61|49.31|49.57|49.27|70
1724184600000|2024-08-20 20:10:00|49.59|49.29|49.59|49.29|49.61|49.31|49.56|49.26|39
1724184900000|2024-08-20 20:15:00|49.58|49.28|49.68|49.38|49.69|49.39|49.58|49.28|38
1724185200000|2024-08-20 20:20:00|49.67|49.37|49.66|49.36|49.67|49.37|49.66|49.36|6
1724185500000|2024-08-20 20:25:00|49.65|49.35|49.57|49.27|49.67|49.37|49.56|49.26|65
1724185800000|2024-08-20 20:30:00|49.56|49.26|49.57|49.27|49.59|49.29|49.56|49.26|31
1724186100000|2024-08-20 20:35:00|49.56|49.26|49.58|49.28|49.65|49.35|49.56|49.26|58
1724186400000|2024-08-20 20:40:00|49.59|49.29|49.54|49.24|49.64|49.34|49.53|49.23|43
1724186700000|2024-08-20 20:45:00|49.53|49.23|49.53|49.23|49.54|49.24|49.47|49.17|58
1724187000000|2024-08-20 20:50:00|49.51|49.21|49.44|49.14|49.51|49.21|49.44|49.14|8
1724187300000|2024-08-20 20:55:00|49.43|49.13|49.44|49.14|49.44|49.14|49.41|49.11|29
1724187600000|2024-08-20 21:00:00|49.43|49.13|49.43|49.13|49.46|49.16|49.42|49.12|42
1724187900000|2024-08-20 21:05:00|49.42|49.12|49.31|49.01|49.43|49.13|49.24|48.94|157
1724188200000|2024-08-20 21:10:00|49.3|49|49.29|48.99|49.34|49.04|49.23|48.93|85
1724188500000|2024-08-20 21:15:00|49.3|49|49.25|48.95|49.34|49.04|49.25|48.95|80
1724188800000|2024-08-20 21:20:00|49.26|48.96|49.29|48.99|49.3|49|49.23|48.93|66
1724189100000|2024-08-20 21:25:00|49.28|48.98|49.24|48.94|49.29|48.99|49.23|48.93|28
1724189400000|2024-08-20 21:30:00|49.25|48.95|49.34|49.04|49.37|49.07|49.25|48.95|34
1724189700000|2024-08-20 21:35:00|49.35|49.05|49.35|49.05|49.35|49.05|49.31|49.01|22
1724190000000|2024-08-20 21:40:00|49.34|49.04|49.33|49.03|49.35|49.05|49.33|49.03|12
1724190300000|2024-08-20 21:45:00|49.32|49.02|49.34|49.04|49.35|49.05|49.31|49.01|29
1724190600000|2024-08-20 21:50:00|49.35|49.05|49.34|49.04|49.35|49.05|49.34|49.04|2
1724190900000|2024-08-20 21:55:00|49.33|49.03|49.26|48.96|49.33|49.03|49.26|48.96|16
1724191200000|2024-08-20 22:00:00|49.25|48.95|49.27|48.97|49.27|48.97|49.25|48.95|3
1724191500000|2024-08-20 22:05:00|49.28|48.98|49.34|49.04|49.39|49.09|49.27|48.97|91
1724191800000|2024-08-20 22:10:00|49.35|49.05|49.27|48.97|49.37|49.07|49.26|48.96|47
1724192100000|2024-08-20 22:15:00|49.25|48.95|49.28|48.98|49.28|48.98|49.24|48.94|7
1724192400000|2024-08-20 22:20:00|49.27|48.97|49.26|48.96|49.3|49|49.25|48.95|50
1724192700000|2024-08-20 22:25:00|49.25|48.95|49.3|49|49.3|49|49.25|48.95|49
1724193000000|2024-08-20 22:30:00|49.34|49.04|49.34|49.04|49.36|49.06|49.29|48.99|29
1724193300000|2024-08-20 22:35:00|49.35|49.05|49.34|49.04|49.35|49.05|49.33|49.03|15
1724193600000|2024-08-20 22:40:00|49.35|49.05|49.35|49.05|49.36|49.06|49.32|49.02|67
1724193900000|2024-08-20 22:45:00|49.34|49.04|49.43|49.13|49.43|49.13|49.34|49.04|28
1724194200000|2024-08-20 22:50:00|49.44|49.14|49.36|49.06|49.45|49.15|49.36|49.06|16
1724194500000|2024-08-20 22:55:00|49.37|49.07|49.44|49.14|49.45|49.15|49.35|49.05|20
1724194800000|2024-08-20 23:00:00|49.43|49.13|49.43|49.13|49.44|49.14|49.37|49.07|69
1724195100000|2024-08-20 23:05:00|49.44|49.14|49.45|49.15|49.48|49.18|49.43|49.13|57
1724195400000|2024-08-20 23:10:00|49.43|49.13|49.38|49.08|49.43|49.13|49.34|49.04|24
1724195700000|2024-08-20 23:15:00|49.37|49.07|49.36|49.06|49.37|49.07|49.33|49.03|14
1724196000000|2024-08-20 23:20:00|49.37|49.07|49.34|49.04|49.39|49.09|49.33|49.03|19
1724196300000|2024-08-20 23:25:00|49.33|49.03|49.24|48.94|49.34|49.04|49.24|48.94|13
1724196600000|2024-08-20 23:30:00|49.25|48.95|49.26|48.96|49.26|48.96|49.23|48.93|8
1724196900000|2024-08-20 23:35:00|49.25|48.95|49.25|48.95|49.25|48.95|49.25|48.95|1
1724197200000|2024-08-20 23:40:00|49.24|48.94|49.27|48.97|49.28|48.98|49.23|48.93|17
1724197500000|2024-08-20 23:45:00|49.26|48.96|49.28|48.98|49.28|48.98|49.26|48.96|19
1724197800000|2024-08-20 23:50:00|49.29|48.99|49.36|49.06|49.38|49.08|49.29|48.99|75
1724198100000|2024-08-20 23:55:00|49.37|49.07|49.34|49.04|49.38|49.08|49.33|49.03|87
1724198400000|2024-08-21 00:00:00|49.35|49.05|49.36|49.06|49.44|49.14|49.35|49.05|19
1724198700000|2024-08-21 00:05:00|49.37|49.07|49.49|49.19|49.51|49.21|49.37|49.07|108
1724199000000|2024-08-21 00:10:00|49.48|49.18|49.47|49.17|49.51|49.21|49.47|49.17|43
1724199300000|2024-08-21 00:15:00|49.48|49.18|49.46|49.16|49.5|49.2|49.46|49.16|84
1724199600000|2024-08-21 00:20:00|49.47|49.17|49.45|49.15|49.55|49.25|49.43|49.13|16
1724199900000|2024-08-21 00:25:00|49.46|49.16|49.45|49.15|49.46|49.16|49.45|49.15|4
1724200200000|2024-08-21 00:30:00|49.44|49.14|49.38|49.08|49.44|49.14|49.34|49.04|17
1724200500000|2024-08-21 00:35:00|49.37|49.07|49.36|49.06|49.4|49.1|49.36|49.06|27
1724200800000|2024-08-21 00:40:00|49.37|49.07|49.35|49.05|49.37|49.07|49.31|49.01|17
1724201100000|2024-08-21 00:45:00|49.34|49.04|49.35|49.05|49.38|49.08|49.33|49.03|53
1724201400000|2024-08-21 00:50:00|49.36|49.06|49.27|48.97|49.36|49.06|49.26|48.96|53
1724201700000|2024-08-21 00:55:00|49.26|48.96|49.17|48.87|49.26|48.96|49.16|48.86|105
1724202000000|2024-08-21 01:00:00|49.18|48.88|49.25|48.95|49.26|48.96|49.14|48.84|106
1724202300000|2024-08-21 01:05:00|49.26|48.96|49.26|48.96|49.36|49.06|49.25|48.95|109
1724202600000|2024-08-21 01:10:00|49.28|48.98|49.36|49.06|49.37|49.07|49.24|48.94|80
1724202900000|2024-08-21 01:15:00|49.37|49.07|49.37|49.07|49.4|49.1|49.36|49.06|85
1724203200000|2024-08-21 01:20:00|49.36|49.06|49.28|48.98|49.37|49.07|49.17|48.87|128
1724203500000|2024-08-21 01:25:00|49.27|48.97|49.36|49.06|49.41|49.11|49.25|48.95|151
1724203800000|2024-08-21 01:30:00|49.35|49.05|49.27|48.97|49.36|49.06|49.24|48.94|131
1724204100000|2024-08-21 01:35:00|49.28|48.98|49.33|49.03|49.33|49.03|49.24|48.94|73
1724204400000|2024-08-21 01:40:00|49.34|49.04|49.3|49|49.34|49.04|49.26|48.96|18
1724204700000|2024-08-21 01:45:00|49.32|49.02|49.28|48.98|49.36|49.06|49.28|48.98|98
1724205000000|2024-08-21 01:50:00|49.29|48.99|49.21|48.91|49.3|49|49.18|48.88|46
1724205300000|2024-08-21 01:55:00|49.22|48.92|49.23|48.93|49.23|48.93|49.18|48.88|33
1724205600000|2024-08-21 02:00:00|49.22|48.92|49.33|49.03|49.38|49.08|49.22|48.92|86
1724205900000|2024-08-21 02:05:00|49.32|49.02|49.48|49.18|49.48|49.18|49.3|49|45
1724206200000|2024-08-21 02:10:00|49.47|49.17|49.59|49.29|49.6|49.3|49.47|49.17|29
1724206500000|2024-08-21 02:15:00|49.58|49.28|49.57|49.27|49.59|49.29|49.56|49.26|94
1724206800000|2024-08-21 02:20:00|49.58|49.28|49.57|49.27|49.61|49.31|49.57|49.27|43
1724207100000|2024-08-21 02:25:00|49.58|49.28|49.56|49.26|49.68|49.38|49.56|49.26|86
1724207400000|2024-08-21 02:30:00|49.57|49.27|49.64|49.34|49.65|49.35|49.56|49.26|21
1724207700000|2024-08-21 02:35:00|49.65|49.35|49.63|49.33|49.67|49.37|49.56|49.26|40
1724208000000|2024-08-21 02:40:00|49.62|49.32|49.65|49.35|49.65|49.35|49.56|49.26|42
1724208300000|2024-08-21 02:45:00|49.64|49.34|49.81|49.51|49.85|49.55|49.64|49.34|50
1724208600000|2024-08-21 02:50:00|49.82|49.52|49.85|49.55|49.89|49.59|49.78|49.48|35
1724208900000|2024-08-21 02:55:00|49.84|49.54|49.77|49.47|49.86|49.56|49.77|49.47|56
1724209200000|2024-08-21 03:00:00|49.78|49.48|49.81|49.51|49.85|49.55|49.75|49.45|157
1724209500000|2024-08-21 03:05:00|49.8|49.5|49.84|49.54|49.85|49.55|49.79|49.49|89
1724209800000|2024-08-21 03:10:00|49.85|49.55|49.84|49.54|49.85|49.55|49.83|49.53|26
1724210100000|2024-08-21 03:15:00|49.83|49.53|49.79|49.49|49.85|49.55|49.78|49.48|129
1724210400000|2024-08-21 03:20:00|49.78|49.48|49.71|49.41|49.78|49.48|49.69|49.39|73
1724210700000|2024-08-21 03:25:00|49.7|49.4|49.69|49.39|49.76|49.46|49.69|49.39|63
1724211000000|2024-08-21 03:30:00|49.68|49.38|49.69|49.39|49.7|49.4|49.65|49.35|31
1724211300000|2024-08-21 03:35:00|49.7|49.4|49.74|49.44|49.77|49.47|49.69|49.39|87
1724211600000|2024-08-21 03:40:00|49.75|49.45|49.76|49.46|49.78|49.48|49.75|49.45|10
1724211900000|2024-08-21 03:45:00|49.77|49.47|49.75|49.45|49.83|49.53|49.75|49.45|55
1724212200000|2024-08-21 03:50:00|49.76|49.46|49.68|49.38|49.76|49.46|49.66|49.36|83
1724212500000|2024-08-21 03:55:00|49.69|49.39|49.69|49.39|49.7|49.4|49.66|49.36|76
1724212800000|2024-08-21 04:00:00|49.68|49.38|49.76|49.46|49.77|49.47|49.68|49.38|55
1724213100000|2024-08-21 04:05:00|49.77|49.47|49.81|49.51|49.87|49.57|49.77|49.47|163
1724213400000|2024-08-21 04:10:00|49.8|49.5|49.8|49.5|49.85|49.55|49.76|49.46|99
1724213700000|2024-08-21 04:15:00|49.83|49.53|49.88|49.58|49.92|49.62|49.83|49.53|131
1724214000000|2024-08-21 04:20:00|49.89|49.59|49.85|49.55|49.93|49.63|49.85|49.55|88
1724214300000|2024-08-21 04:25:00|49.84|49.54|49.85|49.55|49.89|49.59|49.84|49.54|73
1724214600000|2024-08-21 04:30:00|49.84|49.54|49.88|49.58|49.89|49.59|49.79|49.49|60
1724214900000|2024-08-21 04:35:00|49.89|49.59|49.97|49.67|49.98|49.68|49.85|49.55|114
1724215200000|2024-08-21 04:40:00|49.96|49.66|49.99|49.69|50.07|49.77|49.96|49.66|129
1724215500000|2024-08-21 04:45:00|50|49.7|50.08|49.78|50.08|49.78|49.97|49.67|129
1724215800000|2024-08-21 04:50:00|50.07|49.77|50.16|49.86|50.17|49.87|50.05|49.75|101
1724216100000|2024-08-21 04:55:00|50.17|49.87|50.17|49.87|50.2|49.9|50.1|49.8|101
1724216400000|2024-08-21 05:00:00|50.18|49.88|50.18|49.88|50.22|49.92|50.15|49.85|74
1724216700000|2024-08-21 05:05:00|50.19|49.89|50.15|49.85|50.22|49.92|50.15|49.85|62
1724217000000|2024-08-21 05:10:00|50.16|49.86|50.14|49.84|50.17|49.87|50.09|49.79|45
1724217300000|2024-08-21 05:15:00|50.15|49.85|50.15|49.85|50.15|49.85|50.09|49.79|72
1724217600000|2024-08-21 05:20:00|50.14|49.84|50.26|49.96|50.26|49.96|50.14|49.84|52
1724217900000|2024-08-21 05:25:00|50.25|49.95|50.18|49.88|50.26|49.96|50.17|49.87|37
1724218200000|2024-08-21 05:30:00|50.19|49.89|50.22|49.92|50.25|49.95|50.17|49.87|34
1724218500000|2024-08-21 05:35:00|50.24|49.94|50.25|49.95|50.27|49.97|50.23|49.93|13
1724218800000|2024-08-21 05:40:00|50.27|49.97|50.24|49.94|50.27|49.97|50.24|49.94|10
1724219100000|2024-08-21 05:45:00|50.22|49.92|50.17|49.87|50.25|49.95|50.17|49.87|103
1724219400000|2024-08-21 05:50:00|50.18|49.88|50.34|50.04|50.38|50.08|50.18|49.88|70
1724219700000|2024-08-21 05:55:00|50.33|50.03|50.26|49.96|50.33|50.03|50.25|49.95|11
1724220000000|2024-08-21 06:00:00|50.25|49.95|50.26|49.96|50.28|49.98|50.24|49.94|37
1724220300000|2024-08-21 06:05:00|50.27|49.97|50.36|50.06|50.38|50.08|50.27|49.97|70
1724220600000|2024-08-21 06:10:00|50.37|50.07|50.35|50.05|50.4|50.1|50.34|50.04|21
1724220900000|2024-08-21 06:15:00|50.32|50.02|50.38|50.08|50.39|50.09|50.31|50.01|11
1724221200000|2024-08-21 06:20:00|50.37|50.07|50.38|50.08|50.4|50.1|50.36|50.06|20
1724221500000|2024-08-21 06:25:00|50.39|50.09|50.46|50.16|50.47|50.17|50.39|50.09|11
1724221800000|2024-08-21 06:30:00|50.47|50.17|50.56|50.26|50.57|50.27|50.47|50.17|41
1724222100000|2024-08-21 06:35:00|50.55|50.25|50.49|50.19|50.55|50.25|50.48|50.18|76
1724222400000|2024-08-21 06:40:00|50.53|50.23|50.55|50.25|50.57|50.27|50.53|50.23|11
1724222700000|2024-08-21 06:45:00|50.54|50.24|50.47|50.17|50.57|50.27|50.46|50.16|37
1724223000000|2024-08-21 06:50:00|50.48|50.18|50.35|50.05|50.48|50.18|50.35|50.05|78
1724223300000|2024-08-21 06:55:00|50.36|50.06|50.34|50.04|50.39|50.09|50.33|50.03|42
1724223600000|2024-08-21 07:00:00|50.35|50.05|50.28|49.98|50.35|50.05|50.28|49.98|23
1724223900000|2024-08-21 07:05:00|50.29|49.99|50.39|50.09|50.39|50.09|50.29|49.99|30
1724224200000|2024-08-21 07:10:00|50.4|50.1|50.32|50.02|50.44|50.14|50.3|50|18
1724224500000|2024-08-21 07:15:00|50.33|50.03|50.36|50.06|50.39|50.09|50.33|50.03|24
1724224800000|2024-08-21 07:20:00|50.35|50.05|50.43|50.13|50.43|50.13|50.35|50.05|102
1724225100000|2024-08-21 07:25:00|50.42|50.12|50.46|50.16|50.48|50.18|50.36|50.06|95
1724225400000|2024-08-21 07:30:00|50.45|50.15|50.44|50.14|50.5|50.2|50.43|50.13|106
1724225700000|2024-08-21 07:35:00|50.45|50.15|50.42|50.12|50.47|50.17|50.39|50.09|45
1724226000000|2024-08-21 07:40:00|50.43|50.13|50.46|50.16|50.46|50.16|50.42|50.12|30
1724226300000|2024-08-21 07:45:00|50.45|50.15|50.35|50.05|50.46|50.16|50.35|50.05|86
1724226600000|2024-08-21 07:50:00|50.36|50.06|50.44|50.14|50.44|50.14|50.34|50.04|25
1724226900000|2024-08-21 07:55:00|50.45|50.15|50.47|50.17|50.48|50.18|50.42|50.12|76
1724227200000|2024-08-21 08:00:00|50.46|50.16|50.53|50.23|50.65|50.35|50.46|50.16|188
1724227500000|2024-08-21 08:05:00|50.52|50.22|50.41|50.11|50.53|50.23|50.35|50.05|40
1724227800000|2024-08-21 08:10:00|50.4|50.1|50.44|50.14|50.45|50.15|50.36|50.06|116
1724228100000|2024-08-21 08:15:00|50.43|50.13|50.32|50.02|50.44|50.14|50.25|49.95|234
1724228400000|2024-08-21 08:20:00|50.33|50.03|50.26|49.96|50.37|50.07|50.26|49.96|31
1724228700000|2024-08-21 08:25:00|50.25|49.95|50.39|50.09|50.39|50.09|50.25|49.95|56
1724229000000|2024-08-21 08:30:00|50.38|50.08|50.4|50.1|50.45|50.15|50.34|50.04|47
1724229300000|2024-08-21 08:35:00|50.39|50.09|50.35|50.05|50.47|50.17|50.34|50.04|86
1724229600000|2024-08-21 08:40:00|50.34|50.04|50.4|50.1|50.45|50.15|50.34|50.04|85
1724229900000|2024-08-21 08:45:00|50.37|50.07|50.34|50.04|50.37|50.07|50.33|50.03|12
1724230200000|2024-08-21 08:50:00|50.35|50.05|50.24|49.94|50.35|50.05|50.24|49.94|89
1724230500000|2024-08-21 08:55:00|50.25|49.95|50.33|50.03|50.34|50.04|50.25|49.95|26
1724230800000|2024-08-21 09:00:00|50.34|50.04|50.18|49.88|50.35|50.05|50.16|49.86|45
1724231100000|2024-08-21 09:05:00|50.17|49.87|50.28|49.98|50.28|49.98|50.15|49.85|120
1724231400000|2024-08-21 09:10:00|50.27|49.97|50.37|50.07|50.37|50.07|50.24|49.94|183
1724231700000|2024-08-21 09:15:00|50.36|50.06|50.34|50.04|50.48|50.18|50.25|49.95|157
1724232000000|2024-08-21 09:20:00|50.33|50.03|50.35|50.05|50.37|50.07|50.27|49.97|64
1724232300000|2024-08-21 09:25:00|50.34|50.04|50.3|50|50.38|50.08|50.28|49.98|297
1724232600000|2024-08-21 09:30:00|50.31|50.01|50.36|50.06|50.39|50.09|50.3|50|207
1724232900000|2024-08-21 09:35:00|50.37|50.07|50.4|50.1|50.48|50.18|50.36|50.06|143
1724233200000|2024-08-21 09:40:00|50.39|50.09|50.37|50.07|50.45|50.15|50.37|50.07|160
1724233500000|2024-08-21 09:45:00|50.36|50.06|50.44|50.14|50.44|50.14|50.3|50|32
1724233800000|2024-08-21 09:50:00|50.45|50.15|50.48|50.18|50.55|50.25|50.44|50.14|119
1724234100000|2024-08-21 09:55:00|50.47|50.17|50.62|50.32|50.62|50.32|50.45|50.15|122
1724234400000|2024-08-21 10:00:00|50.65|50.35|50.58|50.28|50.65|50.35|50.57|50.27|36
1724234700000|2024-08-21 10:05:00|50.59|50.29|50.55|50.25|50.64|50.34|50.55|50.25|56
1724235000000|2024-08-21 10:10:00|50.56|50.26|50.55|50.25|50.59|50.29|50.51|50.21|18
1724235300000|2024-08-21 10:15:00|50.54|50.24|50.58|50.28|50.58|50.28|50.54|50.24|111
1724235600000|2024-08-21 10:20:00|50.57|50.27|50.59|50.29|50.59|50.29|50.54|50.24|75
1724235900000|2024-08-21 10:25:00|50.58|50.28|50.56|50.26|50.59|50.29|50.54|50.24|85
1724236200000|2024-08-21 10:30:00|50.57|50.27|50.49|50.19|50.57|50.27|50.48|50.18|55
1724236500000|2024-08-21 10:35:00|50.48|50.18|50.45|50.15|50.49|50.19|50.43|50.13|71
1724236800000|2024-08-21 10:40:00|50.46|50.16|50.45|50.15|50.46|50.16|50.44|50.14|42
1724237100000|2024-08-21 10:45:00|50.47|50.17|50.47|50.17|50.49|50.19|50.45|50.15|46
1724237400000|2024-08-21 10:50:00|50.46|50.16|50.49|50.19|50.5|50.2|50.45|50.15|36
1724237700000|2024-08-21 10:55:00|50.51|50.21|50.58|50.28|50.58|50.28|50.51|50.21|4
1724238000000|2024-08-21 11:00:00|50.59|50.29|50.53|50.23|50.59|50.29|50.48|50.18|28
1724238300000|2024-08-21 11:05:00|50.52|50.22|50.49|50.19|50.54|50.24|50.44|50.14|64
1724238600000|2024-08-21 11:10:00|50.5|50.2|50.46|50.16|50.5|50.2|50.46|50.16|64
1724238900000|2024-08-21 11:15:00|50.47|50.17|50.45|50.15|50.51|50.21|50.41|50.11|116
1724239200000|2024-08-21 11:20:00|50.46|50.16|50.5|50.2|50.51|50.21|50.44|50.14|131
1724239500000|2024-08-21 11:25:00|50.49|50.19|50.47|50.17|50.5|50.2|50.46|50.16|52
1724239800000|2024-08-21 11:30:00|50.48|50.18|50.58|50.28|50.6|50.3|50.47|50.17|107
1724240100000|2024-08-21 11:35:00|50.57|50.27|50.64|50.34|50.67|50.37|50.57|50.27|83
1724240400000|2024-08-21 11:40:00|50.65|50.35|50.57|50.27|50.69|50.39|50.55|50.25|151
1724240700000|2024-08-21 11:45:00|50.58|50.28|50.66|50.36|50.67|50.37|50.55|50.25|130
1724241000000|2024-08-21 11:50:00|50.65|50.35|50.67|50.37|50.7|50.4|50.59|50.29|134
1724241300000|2024-08-21 11:55:00|50.66|50.36|50.59|50.29|50.69|50.39|50.57|50.27|251
1724241600000|2024-08-21 12:00:00|50.58|50.28|50.58|50.28|50.61|50.31|50.56|50.26|215
1724241900000|2024-08-21 12:05:00|50.57|50.27|50.56|50.26|50.59|50.29|50.5|50.2|19
1724242200000|2024-08-21 12:10:00|50.55|50.25|50.56|50.26|50.58|50.28|50.5|50.2|89
1724242500000|2024-08-21 12:15:00|50.55|50.25|50.55|50.25|50.56|50.26|50.5|50.2|67
1724242800000|2024-08-21 12:20:00|50.56|50.26|50.59|50.29|50.6|50.3|50.48|50.18|159
1724243100000|2024-08-21 12:25:00|50.6|50.3|50.57|50.27|50.6|50.3|50.56|50.26|143
1724243400000|2024-08-21 12:30:00|50.58|50.28|50.57|50.27|50.61|50.31|50.55|50.25|125
1724243700000|2024-08-21 12:35:00|50.56|50.26|50.57|50.27|50.58|50.28|50.48|50.18|36
1724244000000|2024-08-21 12:40:00|50.58|50.28|50.56|50.26|50.58|50.28|50.56|50.26|15
1724244300000|2024-08-21 12:45:00|50.57|50.27|50.58|50.28|50.61|50.31|50.57|50.27|79
1724244600000|2024-08-21 12:50:00|50.57|50.27|50.5|50.2|50.58|50.28|50.5|50.2|36
1724244900000|2024-08-21 12:55:00|50.53|50.23|50.59|50.29|50.6|50.3|50.52|50.22|70
1724245200000|2024-08-21 13:00:00|50.58|50.28|50.61|50.31|50.67|50.37|50.58|50.28|128
1724245500000|2024-08-21 13:05:00|50.6|50.3|50.65|50.35|50.69|50.39|50.6|50.3|123
1724245800000|2024-08-21 13:10:00|50.64|50.34|50.58|50.28|50.66|50.36|50.58|50.28|106
1724246100000|2024-08-21 13:15:00|50.59|50.29|50.6|50.3|50.64|50.34|50.57|50.27|105
1724246400000|2024-08-21 13:20:00|50.62|50.32|50.71|50.41|50.72|50.42|50.62|50.32|18
1724246700000|2024-08-21 13:25:00|50.73|50.43|50.67|50.37|50.73|50.43|50.61|50.31|54
1724247000000|2024-08-21 13:30:00|50.68|50.38|50.46|50.16|50.72|50.42|50.42|50.12|125
1724247300000|2024-08-21 13:35:00|50.47|50.17|50.57|50.27|50.57|50.27|50.44|50.14|261
1724247600000|2024-08-21 13:40:00|50.56|50.26|50.49|50.19|50.6|50.3|50.26|49.96|145
1724247900000|2024-08-21 13:45:00|50.48|50.18|50.53|50.23|50.57|50.27|50.39|50.09|302
1724248200000|2024-08-21 13:50:00|50.54|50.24|50.56|50.26|50.6|50.3|50.46|50.16|403
1724248500000|2024-08-21 13:55:00|50.54|50.24|50.97|50.67|51.07|50.77|50.54|50.24|186
1724248800000|2024-08-21 14:00:00|50.98|50.68|51.04|50.74|51.11|50.81|50.97|50.67|270
1724249100000|2024-08-21 14:05:00|51.02|50.72|51.17|50.87|51.19|50.89|50.97|50.67|81
1724249400000|2024-08-21 14:10:00|51.18|50.88|50.87|50.57|51.28|50.98|50.82|50.52|259
1724249700000|2024-08-21 14:15:00|50.86|50.56|50.84|50.54|51.07|50.77|50.66|50.36|440
1724250000000|2024-08-21 14:20:00|50.85|50.55|51|50.7|51.06|50.76|50.79|50.49|315
1724250300000|2024-08-21 14:25:00|50.99|50.69|50.98|50.68|51.08|50.78|50.89|50.59|336
1724250600000|2024-08-21 14:30:00|50.99|50.69|51.03|50.73|51.12|50.82|50.94|50.64|339
1724250900000|2024-08-21 14:35:00|51.01|50.71|51.08|50.78|51.16|50.86|50.92|50.62|323
1724251200000|2024-08-21 14:40:00|51.09|50.79|51.19|50.89|51.35|51.05|51.08|50.78|162
1724251500000|2024-08-21 14:45:00|51.2|50.9|50.95|50.65|51.25|50.95|50.9|50.6|135
1724251800000|2024-08-21 14:50:00|50.94|50.64|50.72|50.42|50.95|50.65|50.67|50.37|155
1724252100000|2024-08-21 14:55:00|50.71|50.41|50.8|50.5|50.89|50.59|50.68|50.38|168
1724252400000|2024-08-21 15:00:00|50.79|50.49|50.77|50.47|50.79|50.49|50.75|50.45|8
1724252700000|2024-08-21 15:05:00|50.83|50.53|50.86|50.56|50.89|50.59|50.78|50.48|141
1724253000000|2024-08-21 15:10:00|50.87|50.57|50.99|50.69|51|50.7|50.82|50.52|168
1724253300000|2024-08-21 15:15:00|50.98|50.68|51.03|50.73|51.08|50.78|50.98|50.68|235
1724253600000|2024-08-21 15:20:00|51.02|50.72|51|50.7|51.08|50.78|50.98|50.68|157
1724253900000|2024-08-21 15:25:00|51.01|50.71|50.98|50.68|51.09|50.79|50.97|50.67|96
1724254200000|2024-08-21 15:30:00|50.97|50.67|51.04|50.74|51.06|50.76|50.97|50.67|86
1724254500000|2024-08-21 15:35:00|51.05|50.75|51.12|50.82|51.15|50.85|51.05|50.75|45
1724254800000|2024-08-21 15:40:00|51.13|50.83|51.16|50.86|51.17|50.87|51.08|50.78|79
1724255100000|2024-08-21 15:45:00|51.17|50.87|51.16|50.86|51.22|50.92|51.11|50.81|130
1724255400000|2024-08-21 15:50:00|51.15|50.85|51.18|50.88|51.18|50.88|51.09|50.79|121
1724255700000|2024-08-21 15:55:00|51.17|50.87|51.09|50.79|51.17|50.87|51.07|50.77|78
1724256000000|2024-08-21 16:00:00|51.1|50.8|51.01|50.71|51.11|50.81|50.98|50.68|297
1724256300000|2024-08-21 16:05:00|51.02|50.72|51.03|50.73|51.09|50.79|50.98|50.68|238
1724256600000|2024-08-21 16:10:00|51.04|50.74|50.99|50.69|51.08|50.78|50.9|50.6|139
1724256900000|2024-08-21 16:15:00|50.98|50.68|50.97|50.67|51.01|50.71|50.91|50.61|95
1724257200000|2024-08-21 16:20:00|50.98|50.68|51.07|50.77|51.07|50.77|50.87|50.57|25
1724257500000|2024-08-21 16:25:00|51.08|50.78|50.78|50.48|51.08|50.78|50.53|50.23|269
1724257800000|2024-08-21 16:30:00|50.77|50.47|50.86|50.56|50.88|50.58|50.77|50.47|264
1724258100000|2024-08-21 16:35:00|50.85|50.55|50.99|50.69|50.99|50.69|50.84|50.54|99
1724258400000|2024-08-21 16:40:00|51|50.7|51.06|50.76|51.11|50.81|51|50.7|32
1724258700000|2024-08-21 16:45:00|51.07|50.77|51.09|50.79|51.13|50.83|51|50.7|225
1724259000000|2024-08-21 16:50:00|51.08|50.78|51.03|50.73|51.12|50.82|51|50.7|109
1724259300000|2024-08-21 16:55:00|51.05|50.75|51.06|50.76|51.07|50.77|51|50.7|20
1724259600000|2024-08-21 17:00:00|51.05|50.75|51|50.7|51.11|50.81|50.99|50.69|97
1724259900000|2024-08-21 17:05:00|51.03|50.73|50.99|50.69|51.03|50.73|50.97|50.67|70
1724260200000|2024-08-21 17:10:00|51|50.7|51.1|50.8|51.16|50.86|51|50.7|25
1724260500000|2024-08-21 17:15:00|51.11|50.81|51.19|50.89|51.2|50.9|51.06|50.76|143
1724260800000|2024-08-21 17:20:00|51.2|50.9|51.28|50.98|51.3|51|51.17|50.87|137
1724261100000|2024-08-21 17:25:00|51.29|50.99|51.3|51|51.3|51|51.25|50.95|73
1724261400000|2024-08-21 17:30:00|51.31|51.01|51.26|50.96|51.32|51.02|51.2|50.9|30
1724261700000|2024-08-21 17:35:00|51.23|50.93|51.21|50.91|51.26|50.96|51.19|50.89|45
1724262000000|2024-08-21 17:40:00|51.22|50.92|51.22|50.92|51.28|50.98|51.21|50.91|98
1724262300000|2024-08-21 17:45:00|51.21|50.91|51.27|50.97|51.3|51|51.21|50.91|40
1724262600000|2024-08-21 17:50:00|51.28|50.98|51.21|50.91|51.3|51|51.2|50.9|38
1724262900000|2024-08-21 17:55:00|51.22|50.92|51.22|50.92|51.28|50.98|51.17|50.87|30
1724263200000|2024-08-21 18:00:00|51.23|50.93|51.27|50.97|51.3|51|51.2|50.9|241
1724263500000|2024-08-21 18:05:00|51.28|50.98|51.39|51.09|51.58|51.28|51.26|50.96|202
1724263800000|2024-08-21 18:10:00|51.43|51.13|51.33|51.03|51.46|51.16|51.29|50.99|122
1724264100000|2024-08-21 18:15:00|51.34|51.04|51.33|51.03|51.35|51.05|51.28|50.98|29
1724264400000|2024-08-21 18:20:00|51.34|51.04|51.46|51.16|51.47|51.17|51.34|51.04|80
1724264700000|2024-08-21 18:25:00|51.59|51.29|51.57|51.27|51.59|51.29|51.57|51.27|3
1724265000000|2024-08-21 18:30:00|51.58|51.28|51.65|51.35|51.68|51.38|51.56|51.26|121
1724265300000|2024-08-21 18:35:00|51.66|51.36|51.71|51.41|51.8|51.5|51.65|51.35|76
1724265600000|2024-08-21 18:40:00|51.72|51.42|51.77|51.47|51.8|51.5|51.7|51.4|215
1724265900000|2024-08-21 18:45:00|51.78|51.48|51.78|51.48|51.81|51.51|51.76|51.46|99
1724266200000|2024-08-21 18:50:00|51.76|51.46|51.83|51.53|51.88|51.58|51.75|51.45|60
1724266500000|2024-08-21 18:55:00|51.82|51.52|51.81|51.51|51.83|51.53|51.72|51.42|174
1724266800000|2024-08-21 19:00:00|51.8|51.5|51.83|51.53|51.9|51.6|51.79|51.49|141
1724267100000|2024-08-21 19:05:00|51.82|51.52|51.99|51.69|52.01|51.71|51.82|51.52|131
1724267400000|2024-08-21 19:10:00|52|51.7|52.04|51.74|52.09|51.79|51.97|51.67|173
1724267700000|2024-08-21 19:15:00|52.02|51.72|51.92|51.62|52.06|51.76|51.9|51.6|106
1724268000000|2024-08-21 19:20:00|51.93|51.63|51.95|51.65|51.96|51.66|51.87|51.57|117
1724268300000|2024-08-21 19:25:00|51.96|51.66|51.98|51.68|51.99|51.69|51.95|51.65|81
1724268600000|2024-08-21 19:30:00|51.99|51.69|52.07|51.77|52.09|51.79|51.96|51.66|144
1724268900000|2024-08-21 19:35:00|52.06|51.76|51.94|51.64|52.08|51.78|51.91|51.61|254
1724269200000|2024-08-21 19:40:00|51.95|51.65|51.85|51.55|51.96|51.66|51.8|51.5|34
1724269500000|2024-08-21 19:45:00|51.86|51.56|51.85|51.55|51.87|51.57|51.85|51.55|18
1724269800000|2024-08-21 19:50:00|51.84|51.54|51.91|51.61|51.97|51.67|51.79|51.49|71
1724270100000|2024-08-21 19:55:00|51.89|51.59|51.79|51.49|51.89|51.59|51.77|51.47|98
1724270400000|2024-08-21 20:00:00|51.8|51.5|51.89|51.59|51.89|51.59|51.78|51.48|214
1724270700000|2024-08-21 20:05:00|51.92|51.62|51.97|51.67|52.07|51.77|51.81|51.51|334
1724271000000|2024-08-21 20:10:00|51.98|51.68|51.98|51.68|52.09|51.79|51.97|51.67|205
1724271300000|2024-08-21 20:15:00|51.99|51.69|51.88|51.58|52.01|51.71|51.88|51.58|311
1724271600000|2024-08-21 20:20:00|51.89|51.59|51.86|51.56|51.9|51.6|51.81|51.51|141
1724271900000|2024-08-21 20:25:00|51.87|51.57|51.88|51.58|51.88|51.58|51.8|51.5|24
1724272200000|2024-08-21 20:30:00|51.87|51.57|52.08|51.78|52.08|51.78|51.87|51.57|140
1724272500000|2024-08-21 20:35:00|52.07|51.77|52.09|51.79|52.18|51.88|52.06|51.76|120
1724272800000|2024-08-21 20:40:00|52.08|51.78|51.99|51.69|52.09|51.79|51.99|51.69|47
1724273100000|2024-08-21 20:45:00|52|51.7|51.95|51.65|52.02|51.72|51.9|51.6|43
1724273400000|2024-08-21 20:50:00|51.96|51.66|51.98|51.68|52|51.7|51.92|51.62|102
1724273700000|2024-08-21 20:55:00|51.97|51.67|52.09|51.79|52.11|51.81|51.97|51.67|146
1724274000000|2024-08-21 21:00:00|52.1|51.8|52.08|51.78|52.12|51.82|52.07|51.77|63
1724274300000|2024-08-21 21:05:00|52.09|51.79|52.06|51.76|52.1|51.8|52.01|51.71|57
1724274600000|2024-08-21 21:10:00|52.04|51.74|52.11|51.81|52.11|51.81|52.02|51.72|29
1724274900000|2024-08-21 21:15:00|52.1|51.8|52.1|51.8|52.13|51.83|52.09|51.79|28
1724275200000|2024-08-21 21:20:00|52.11|51.81|52.11|51.81|52.21|51.91|52.1|51.8|40
1724275500000|2024-08-21 21:25:00|52.1|51.8|52.09|51.79|52.11|51.81|52.08|51.78|8
1724275800000|2024-08-21 21:30:00|52.08|51.78|52.11|51.81|52.13|51.83|52.08|51.78|34
1724276100000|2024-08-21 21:35:00|52.12|51.82|52.1|51.8|52.21|51.91|52.1|51.8|26
1724276400000|2024-08-21 21:40:00|52.09|51.79|51.98|51.68|52.1|51.8|51.98|51.68|46
1724276700000|2024-08-21 21:45:00|51.99|51.69|51.97|51.67|51.99|51.69|51.96|51.66|54
1724277000000|2024-08-21 21:50:00|51.95|51.65|51.96|51.66|51.97|51.67|51.94|51.64|12
1724277300000|2024-08-21 21:55:00|51.95|51.65|51.86|51.56|51.96|51.66|51.85|51.55|50
1724277600000|2024-08-21 22:00:00|51.87|51.57|51.89|51.59|51.89|51.59|51.86|51.56|57
1724277900000|2024-08-21 22:05:00|51.88|51.58|51.88|51.58|51.9|51.6|51.87|51.57|44
1724278200000|2024-08-21 22:10:00|51.87|51.57|51.91|51.61|51.91|51.61|51.87|51.57|8
1724278500000|2024-08-21 22:15:00|51.9|51.6|51.89|51.59|51.91|51.61|51.87|51.57|106
1724278800000|2024-08-21 22:20:00|51.88|51.58|51.89|51.59|51.9|51.6|51.87|51.57|111
1724279100000|2024-08-21 22:25:00|51.88|51.58|51.87|51.57|51.9|51.6|51.81|51.51|102
1724279400000|2024-08-21 22:30:00|51.88|51.58|51.89|51.59|51.92|51.62|51.87|51.57|60
1724279700000|2024-08-21 22:35:00|51.88|51.58|51.81|51.51|51.9|51.6|51.81|51.51|95
1724280000000|2024-08-21 22:40:00|51.8|51.5|51.82|51.52|51.82|51.52|51.78|51.48|53
1724280300000|2024-08-21 22:45:00|51.83|51.53|51.83|51.53|51.89|51.59|51.83|51.53|131
1724280600000|2024-08-21 22:50:00|51.82|51.52|51.78|51.48|51.82|51.52|51.78|51.48|33
1724280900000|2024-08-21 22:55:00|51.79|51.49|51.79|51.49|51.86|51.56|51.78|51.48|32
1724281200000|2024-08-21 23:00:00|51.8|51.5|51.76|51.46|51.85|51.55|51.75|51.45|25
1724281500000|2024-08-21 23:05:00|51.75|51.45|51.77|51.47|51.8|51.5|51.74|51.44|86
1724281800000|2024-08-21 23:10:00|51.78|51.48|51.76|51.46|51.8|51.5|51.76|51.46|17
1724282100000|2024-08-21 23:15:00|51.8|51.5|51.79|51.49|51.82|51.52|51.78|51.48|14
1724282400000|2024-08-21 23:20:00|51.8|51.5|51.77|51.47|51.8|51.5|51.77|51.47|46
1724282700000|2024-08-21 23:25:00|51.78|51.48|51.77|51.47|51.8|51.5|51.76|51.46|76
1724283000000|2024-08-21 23:30:00|51.76|51.46|51.68|51.38|51.78|51.48|51.68|51.38|55
1724283300000|2024-08-21 23:35:00|51.67|51.37|51.68|51.38|51.7|51.4|51.66|51.36|10
1724283600000|2024-08-21 23:40:00|51.69|51.39|51.71|51.41|51.71|51.41|51.68|51.38|8
1724283900000|2024-08-21 23:45:00|51.73|51.43|51.81|51.51|51.81|51.51|51.73|51.43|15
1724284200000|2024-08-21 23:50:00|51.82|51.52|51.81|51.51|51.83|51.53|51.79|51.49|50
1724284500000|2024-08-21 23:55:00|51.82|51.52|51.72|51.42|51.82|51.52|51.68|51.38|51
1724284800000|2024-08-22 00:00:00|51.71|51.41|51.71|51.41|51.74|51.44|51.69|51.39|43
1724285100000|2024-08-22 00:05:00|51.7|51.4|51.81|51.51|51.81|51.51|51.7|51.4|84
1724285400000|2024-08-22 00:10:00|51.8|51.5|51.79|51.49|51.81|51.51|51.77|51.47|110
1724285700000|2024-08-22 00:15:00|51.8|51.5|51.77|51.47|51.8|51.5|51.69|51.39|134
1724286000000|2024-08-22 00:20:00|51.78|51.48|51.7|51.4|51.79|51.49|51.69|51.39|62
1724286300000|2024-08-22 00:25:00|51.71|51.41|51.68|51.38|51.71|51.41|51.68|51.38|20
1724286600000|2024-08-22 00:30:00|51.69|51.39|51.71|51.41|51.72|51.42|51.67|51.37|59
1724286900000|2024-08-22 00:35:00|51.72|51.42|51.79|51.49|51.81|51.51|51.71|51.41|85
1724287200000|2024-08-22 00:40:00|51.8|51.5|51.75|51.45|51.8|51.5|51.72|51.42|68
1724287500000|2024-08-22 00:45:00|51.76|51.46|51.76|51.46|51.77|51.47|51.68|51.38|45
1724287800000|2024-08-22 00:50:00|51.75|51.45|51.7|51.4|51.76|51.46|51.7|51.4|45
1724288100000|2024-08-22 00:55:00|51.69|51.39|51.48|51.18|51.7|51.4|51.47|51.17|28
1724288400000|2024-08-22 01:00:00|51.46|51.16|51.43|51.13|51.46|51.16|51.39|51.09|151
1724288700000|2024-08-22 01:05:00|51.4|51.1|51.45|51.15|51.46|51.16|51.37|51.07|19
1724289000000|2024-08-22 01:10:00|51.46|51.16|51.44|51.14|51.46|51.16|51.36|51.06|34
1724289300000|2024-08-22 01:15:00|51.43|51.13|51.44|51.14|51.47|51.17|51.41|51.11|18
1724289600000|2024-08-22 01:20:00|51.45|51.15|51.48|51.18|51.49|51.19|51.44|51.14|45
1724289900000|2024-08-22 01:25:00|51.49|51.19|51.46|51.16|51.51|51.21|51.45|51.15|30
1724290200000|2024-08-22 01:30:00|51.45|51.15|51.57|51.27|51.58|51.28|51.44|51.14|20
1724290500000|2024-08-22 01:35:00|51.55|51.25|51.49|51.19|51.56|51.26|51.43|51.13|21
1724290800000|2024-08-22 01:40:00|51.54|51.24|51.48|51.18|51.56|51.26|51.47|51.17|52
1724291100000|2024-08-22 01:45:00|51.49|51.19|51.47|51.17|51.5|51.2|51.44|51.14|44
1724291400000|2024-08-22 01:50:00|51.48|51.18|51.46|51.16|51.48|51.18|51.46|51.16|13
1724291700000|2024-08-22 01:55:00|51.45|51.15|51.47|51.17|51.48|51.18|51.44|51.14|78
1724292000000|2024-08-22 02:00:00|51.46|51.16|51.44|51.14|51.46|51.16|51.39|51.09|114
1724292300000|2024-08-22 02:05:00|51.43|51.13|51.36|51.06|51.44|51.14|51.35|51.05|105
1724292600000|2024-08-22 02:10:00|51.37|51.07|51.45|51.15|51.46|51.16|51.37|51.07|45
1724292900000|2024-08-22 02:15:00|51.44|51.14|51.39|51.09|51.46|51.16|51.38|51.08|25
1724293200000|2024-08-22 02:20:00|51.37|51.07|51.37|51.07|51.4|51.1|51.35|51.05|58
1724293500000|2024-08-22 02:25:00|51.38|51.08|51.23|50.93|51.4|51.1|51.23|50.93|90
1724293800000|2024-08-22 02:30:00|51.24|50.94|51.32|51.02|51.33|51.03|51.22|50.92|71
1724294100000|2024-08-22 02:35:00|51.31|51.01|51.33|51.03|51.35|51.05|51.27|50.97|90
1724294400000|2024-08-22 02:40:00|51.32|51.02|51.33|51.03|51.34|51.04|51.25|50.95|23
1724294700000|2024-08-22 02:45:00|51.34|51.04|51.14|50.84|51.35|51.05|51.11|50.81|37
1724295000000|2024-08-22 02:50:00|51.13|50.83|50.95|50.65|51.14|50.84|50.87|50.57|140
1724295300000|2024-08-22 02:55:00|50.96|50.66|51.14|50.84|51.16|50.86|50.93|50.63|327
1724295600000|2024-08-22 03:00:00|51.13|50.83|51.12|50.82|51.14|50.84|51.04|50.74|44
1724295900000|2024-08-22 03:05:00|51.11|50.81|51.28|50.98|51.29|50.99|51.11|50.81|178
1724296200000|2024-08-22 03:10:00|51.29|50.99|51.28|50.98|51.35|51.05|51.26|50.96|147
1724296500000|2024-08-22 03:15:00|51.27|50.97|51.2|50.9|51.34|51.04|51.2|50.9|112
1724296800000|2024-08-22 03:20:00|51.19|50.89|51.24|50.94|51.24|50.94|51.18|50.88|32
1724297100000|2024-08-22 03:25:00|51.23|50.93|51.26|50.96|51.29|50.99|51.23|50.93|45
1724297400000|2024-08-22 03:30:00|51.27|50.97|51.25|50.95|51.35|51.05|51.23|50.93|50
1724297700000|2024-08-22 03:35:00|51.24|50.94|51.34|51.04|51.34|51.04|51.22|50.92|15
1724298000000|2024-08-22 03:40:00|51.35|51.05|51.23|50.93|51.35|51.05|51.23|50.93|112
1724298300000|2024-08-22 03:45:00|51.24|50.94|51.26|50.96|51.27|50.97|51.19|50.89|76
1724298600000|2024-08-22 03:50:00|51.25|50.95|51.26|50.96|51.27|50.97|51.25|50.95|8
1724298900000|2024-08-22 03:55:00|51.27|50.97|51.27|50.97|51.28|50.98|51.25|50.95|121
1724299200000|2024-08-22 04:00:00|51.26|50.96|51.24|50.94|51.27|50.97|51.19|50.89|196
1724299500000|2024-08-22 04:05:00|51.25|50.95|51.24|50.94|51.27|50.97|51.19|50.89|157
1724299800000|2024-08-22 04:10:00|51.25|50.95|51.24|50.94|51.26|50.96|51.23|50.93|47
1724300100000|2024-08-22 04:15:00|51.25|50.95|51.26|50.96|51.27|50.97|51.22|50.92|54
1724300400000|2024-08-22 04:20:00|51.25|50.95|51.2|50.9|51.25|50.95|51.2|50.9|18
1724300700000|2024-08-22 04:25:00|51.21|50.91|51.29|50.99|51.3|51|51.2|50.9|79
1724301000000|2024-08-22 04:30:00|51.28|50.98|51.27|50.97|51.28|50.98|51.23|50.93|26
1724301300000|2024-08-22 04:35:00|51.28|50.98|51.3|51|51.31|51.01|51.28|50.98|48
1724301600000|2024-08-22 04:40:00|51.31|51.01|51.4|51.1|51.41|51.11|51.3|51|135
1724301900000|2024-08-22 04:45:00|51.39|51.09|51.31|51.01|51.42|51.12|51.3|51|149
1724302200000|2024-08-22 04:50:00|51.3|51|51.3|51|51.31|51.01|51.27|50.97|163
1724302500000|2024-08-22 04:55:00|51.31|51.01|51.31|51.01|51.32|51.02|51.28|50.98|92
1724302800000|2024-08-22 05:00:00|51.32|51.02|51.28|50.98|51.32|51.02|51.26|50.96|89
1724303100000|2024-08-22 05:05:00|51.27|50.97|51.2|50.9|51.29|50.99|51.2|50.9|82
1724303400000|2024-08-22 05:10:00|51.21|50.91|51.18|50.88|51.23|50.93|51.17|50.87|32
1724303700000|2024-08-22 05:15:00|51.19|50.89|51.2|50.9|51.21|50.91|51.18|50.88|14
1724304000000|2024-08-22 05:20:00|51.21|50.91|51.23|50.93|51.23|50.93|51.21|50.91|31
1724304300000|2024-08-22 05:25:00|51.26|50.96|51.3|51|51.3|51|51.26|50.96|34
1724304600000|2024-08-22 05:30:00|51.29|50.99|51.33|51.03|51.33|51.03|51.29|50.99|116
1724304900000|2024-08-22 05:35:00|51.34|51.04|51.42|51.12|51.42|51.12|51.34|51.04|157
1724305200000|2024-08-22 05:40:00|51.41|51.11|51.3|51|51.41|51.11|51.28|50.98|21
1724305500000|2024-08-22 05:45:00|51.29|50.99|51.29|50.99|51.3|51|51.28|50.98|15
1724305800000|2024-08-22 05:50:00|51.28|50.98|51.31|51.01|51.31|51.01|51.28|50.98|4
1724306100000|2024-08-22 05:55:00|51.32|51.02|51.32|51.02|51.32|51.02|51.31|51.01|3
1724306400000|2024-08-22 06:00:00|51.31|51.01|51.49|51.19|51.51|51.21|51.3|51|104
1724306700000|2024-08-22 06:05:00|51.5|51.2|51.52|51.22|51.52|51.22|51.48|51.18|118
1724307000000|2024-08-22 06:10:00|51.55|51.25|51.52|51.22|51.61|51.31|51.52|51.22|132
1724307300000|2024-08-22 06:15:00|51.53|51.23|51.48|51.18|51.59|51.29|51.47|51.17|107
1724307600000|2024-08-22 06:20:00|51.47|51.17|51.48|51.18|51.51|51.21|51.47|51.17|120
1724307900000|2024-08-22 06:25:00|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|81
1724308200000|2024-08-22 06:30:00|51.5|51.2|51.58|51.28|51.61|51.31|51.49|51.19|250
1724308500000|2024-08-22 06:35:00|51.59|51.29|51.6|51.3|51.61|51.31|51.58|51.28|158
1724308800000|2024-08-22 06:40:00|51.59|51.29|51.45|51.15|51.6|51.3|51.45|51.15|144
1724309100000|2024-08-22 06:45:00|51.46|51.16|51.47|51.17|51.48|51.18|51.45|51.15|53
1724309400000|2024-08-22 06:50:00|51.46|51.16|51.47|51.17|51.47|51.17|51.45|51.15|28
1724309700000|2024-08-22 06:55:00|51.46|51.16|51.48|51.18|51.5|51.2|51.45|51.15|51
1724310000000|2024-08-22 07:00:00|51.47|51.17|51.46|51.16|51.48|51.18|51.44|51.14|66
1724310300000|2024-08-22 07:05:00|51.45|51.15|51.37|51.07|51.46|51.16|51.37|51.07|37
1724310600000|2024-08-22 07:10:00|51.36|51.06|51.37|51.07|51.4|51.1|51.36|51.06|26
1724310900000|2024-08-22 07:15:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|4
1724311200000|2024-08-22 07:20:00|51.38|51.08|51.37|51.07|51.38|51.08|51.35|51.05|50
1724311500000|2024-08-22 07:25:00|51.38|51.08|51.36|51.06|51.39|51.09|51.35|51.05|31
1724311800000|2024-08-22 07:30:00|51.37|51.07|51.37|51.07|51.38|51.08|51.35|51.05|7
1724312100000|2024-08-22 07:35:00|51.36|51.06|51.37|51.07|51.37|51.07|51.35|51.05|12
1724312400000|2024-08-22 07:40:00|51.39|51.09|51.47|51.17|51.47|51.17|51.39|51.09|7
1724312700000|2024-08-22 07:45:00|51.46|51.16|51.48|51.18|51.48|51.18|51.45|51.15|45
1724313000000|2024-08-22 07:50:00|51.49|51.19|52.17|51.87|52.22|51.92|51.48|51.18|110
1724313300000|2024-08-22 07:55:00|52.2|51.9|52.07|51.77|52.35|52.05|52.07|51.77|301
1724313600000|2024-08-22 08:00:00|52.06|51.76|52.11|51.81|52.2|51.9|52.04|51.74|271
1724313900000|2024-08-22 08:05:00|52.12|51.82|52.22|51.92|52.27|51.97|52.12|51.82|195
1724314200000|2024-08-22 08:10:00|52.23|51.93|52.26|51.96|52.27|51.97|52.21|51.91|81
1724314500000|2024-08-22 08:15:00|52.25|51.95|52.06|51.76|52.25|51.95|52.06|51.76|134
1724314800000|2024-08-22 08:20:00|52.07|51.77|52.08|51.78|52.16|51.86|52.06|51.76|19
1724315100000|2024-08-22 08:25:00|52.07|51.77|52.11|51.81|52.17|51.87|52.06|51.76|34
1724315400000|2024-08-22 08:30:00|52.12|51.82|52.16|51.86|52.2|51.9|52.1|51.8|126
1724315700000|2024-08-22 08:35:00|52.17|51.87|52.11|51.81|52.17|51.87|52.06|51.76|58
1724316000000|2024-08-22 08:40:00|52.12|51.82|52.1|51.8|52.18|51.88|52.08|51.78|46
1724316300000|2024-08-22 08:45:00|52.09|51.79|52.08|51.78|52.11|51.81|52.03|51.73|139
1724316600000|2024-08-22 08:50:00|52.07|51.77|52.08|51.78|52.11|51.81|52.07|51.77|32
1724316900000|2024-08-22 08:55:00|52.09|51.79|52.06|51.76|52.09|51.79|52.03|51.73|21
1724317200000|2024-08-22 09:00:00|52.09|51.79|52.2|51.9|52.21|51.91|52.07|51.77|117
1724317500000|2024-08-22 09:05:00|52.21|51.91|52.19|51.89|52.3|52|52.17|51.87|103
1724317800000|2024-08-22 09:10:00|52.2|51.9|52.14|51.84|52.25|51.95|52.11|51.81|76
1724318100000|2024-08-22 09:15:00|52.15|51.85|52.19|51.89|52.19|51.89|52.14|51.84|9
1724318400000|2024-08-22 09:20:00|52.18|51.88|52.2|51.9|52.21|51.91|52.15|51.85|95
1724318700000|2024-08-22 09:25:00|52.21|51.91|52.19|51.89|52.21|51.91|52.14|51.84|58
1724319000000|2024-08-22 09:30:00|52.18|51.88|52.17|51.87|52.2|51.9|52.16|51.86|86
1724319300000|2024-08-22 09:35:00|52.18|51.88|52.19|51.89|52.19|51.89|52.17|51.87|8
1724319600000|2024-08-22 09:40:00|52.18|51.88|52.2|51.9|52.21|51.91|52.16|51.86|33
1724319900000|2024-08-22 09:45:00|52.21|51.91|52.29|51.99|52.38|52.08|52.21|51.91|181
1724320200000|2024-08-22 09:50:00|52.28|51.98|52.3|52|52.3|52|52.25|51.95|150
1724320500000|2024-08-22 09:55:00|52.29|51.99|52.31|52.01|52.4|52.1|52.29|51.99|167
1724320800000|2024-08-22 10:00:00|52.34|52.04|52.38|52.08|52.39|52.09|52.31|52.01|84
1724321100000|2024-08-22 10:05:00|52.37|52.07|52.39|52.09|52.41|52.11|52.37|52.07|41
1724321400000|2024-08-22 10:10:00|52.38|52.08|52.37|52.07|52.4|52.1|52.31|52.01|121
1724321700000|2024-08-22 10:15:00|52.38|52.08|52.4|52.1|52.41|52.11|52.36|52.06|44
1724322000000|2024-08-22 10:20:00|52.41|52.11|52.4|52.1|52.41|52.11|52.38|52.08|18
1724322300000|2024-08-22 10:25:00|52.41|52.11|52.88|52.58|52.89|52.59|52.4|52.1|236
1724322600000|2024-08-22 10:30:00|52.87|52.57|52.79|52.49|52.88|52.58|52.69|52.39|242
1724322900000|2024-08-22 10:35:00|52.78|52.48|52.91|52.61|52.95|52.65|52.78|52.48|207
1724323200000|2024-08-22 10:40:00|52.9|52.6|53.03|52.73|53.14|52.84|52.9|52.6|207
1724323500000|2024-08-22 10:45:00|53.05|52.75|53.06|52.76|53.1|52.8|53|52.7|55
1724323800000|2024-08-22 10:50:00|53.07|52.77|52.99|52.69|53.08|52.78|52.92|52.62|128
1724324100000|2024-08-22 10:55:00|53|52.7|52.98|52.68|53|52.7|52.91|52.61|148
1724324400000|2024-08-22 11:00:00|52.97|52.67|52.82|52.52|53|52.7|52.81|52.51|221
1724324700000|2024-08-22 11:05:00|52.81|52.51|52.79|52.49|52.81|52.51|52.76|52.46|31
1724325000000|2024-08-22 11:10:00|52.78|52.48|52.78|52.48|52.81|52.51|52.72|52.42|159
1724325300000|2024-08-22 11:15:00|52.77|52.47|51.94|51.64|52.82|52.52|51.92|51.62|127
1724325600000|2024-08-22 11:20:00|51.96|51.66|52.02|51.72|52.06|51.76|51.88|51.58|324
1724325900000|2024-08-22 11:25:00|52.01|51.71|52.19|51.89|52.2|51.9|52.01|51.71|116
1724326200000|2024-08-22 11:30:00|52.18|51.88|52.13|51.83|52.21|51.91|51.98|51.68|186
1724326500000|2024-08-22 11:35:00|52.14|51.84|52.21|51.91|52.26|51.96|52.14|51.84|45
1724326800000|2024-08-22 11:40:00|52.23|51.93|52.19|51.89|52.26|51.96|52.18|51.88|94
1724327100000|2024-08-22 11:45:00|52.2|51.9|52.19|51.89|52.2|51.9|52.19|51.89|6
1724327400000|2024-08-22 11:50:00|52.23|51.93|52.2|51.9|52.28|51.98|52.2|51.9|10
1724327700000|2024-08-22 11:55:00|52.21|51.91|52.24|51.94|52.29|51.99|52.18|51.88|84
1724328000000|2024-08-22 12:00:00|52.23|51.93|52.17|51.87|52.28|51.98|52.17|51.87|175
1724328300000|2024-08-22 12:05:00|52.18|51.88|52.16|51.86|52.22|51.92|52.15|51.85|137
1724328600000|2024-08-22 12:10:00|52.17|51.87|52.07|51.77|52.17|51.87|52.06|51.76|138
1724328900000|2024-08-22 12:15:00|52.08|51.78|52.11|51.81|52.2|51.9|52.07|51.77|246
1724329200000|2024-08-22 12:20:00|52.12|51.82|52.05|51.75|52.12|51.82|51.94|51.64|156
1724329500000|2024-08-22 12:25:00|52.06|51.76|52.05|51.75|52.08|51.78|51.99|51.69|133
1724329800000|2024-08-22 12:30:00|52.06|51.76|52.01|51.71|52.08|51.78|51.94|51.64|292
1724330100000|2024-08-22 12:35:00|52.02|51.72|52.07|51.77|52.19|51.89|51.99|51.69|297
1724330400000|2024-08-22 12:40:00|52.06|51.76|52.14|51.84|52.16|51.86|52.04|51.74|211
1724330700000|2024-08-22 12:45:00|52.13|51.83|52.01|51.71|52.13|51.83|51.97|51.67|145
1724331000000|2024-08-22 12:50:00|52.02|51.72|52.11|51.81|52.16|51.86|52.01|51.71|52
1724331300000|2024-08-22 12:55:00|52.12|51.82|52.1|51.8|52.12|51.82|52.07|51.77|54
1724331900000|2024-08-22 13:05:00|52.13|51.83|52.07|51.77|52.16|51.86|52.03|51.73|83
1724332200000|2024-08-22 13:10:00|52.06|51.76|52.07|51.77|52.07|51.77|51.98|51.68|71
1724332500000|2024-08-22 13:15:00|52.08|51.78|52.2|51.9|52.24|51.94|52.08|51.78|186
1724332800000|2024-08-22 13:20:00|52.19|51.89|52.16|51.86|52.2|51.9|52.13|51.83|88
1724333100000|2024-08-22 13:25:00|52.17|51.87|52.07|51.77|52.17|51.87|52.07|51.77|13
1724333400000|2024-08-22 13:30:00|52.08|51.78|52.12|51.82|52.21|51.91|52.08|51.78|48
1724333700000|2024-08-22 13:35:00|52.11|51.81|52.1|51.8|52.17|51.87|52.07|51.77|295
1724334000000|2024-08-22 13:40:00|52.09|51.79|52.11|51.81|52.18|51.88|52.08|51.78|172
1724334300000|2024-08-22 13:45:00|52.1|51.8|52.1|51.8|52.14|51.84|52|51.7|126
1724334600000|2024-08-22 13:50:00|52.11|51.81|52.12|51.82|52.16|51.86|52.07|51.77|90
1724334900000|2024-08-22 13:55:00|52.13|51.83|52.16|51.86|52.21|51.91|52.13|51.83|215
1724335200000|2024-08-22 14:00:00|52.17|51.87|51.99|51.69|52.17|51.87|51.99|51.69|127
1724335500000|2024-08-22 14:05:00|52|51.7|52.02|51.72|52.1|51.8|52|51.7|128
1724335800000|2024-08-22 14:10:00|52.03|51.73|52.17|51.87|52.19|51.89|52.01|51.71|296
1724336100000|2024-08-22 14:15:00|52.16|51.86|52.07|51.77|52.18|51.88|52.07|51.77|28
1724336400000|2024-08-22 14:20:00|52.06|51.76|52.07|51.77|52.1|51.8|52.01|51.71|216
1724336700000|2024-08-22 14:25:00|52.08|51.78|52.01|51.71|52.08|51.78|52.01|51.71|32
1724337000000|2024-08-22 14:30:00|52.02|51.72|52|51.7|52.03|51.73|51.96|51.66|79
1724337300000|2024-08-22 14:35:00|51.99|51.69|51.96|51.66|52.01|51.71|51.96|51.66|74
1724337600000|2024-08-22 14:40:00|51.97|51.67|52.07|51.77|52.09|51.79|51.96|51.66|33
1724337900000|2024-08-22 14:45:00|52.08|51.78|52|51.7|52.14|51.84|51.96|51.66|107
1724338200000|2024-08-22 14:50:00|52.01|51.71|52.05|51.75|52.11|51.81|51.98|51.68|161
1724338500000|2024-08-22 14:55:00|52.06|51.76|52.07|51.77|52.1|51.8|52.04|51.74|77
1724338800000|2024-08-22 15:00:00|52.08|51.78|52.17|51.87|52.18|51.88|52.07|51.77|282
1724339100000|2024-08-22 15:05:00|52.18|51.88|52.18|51.88|52.2|51.9|52.17|51.87|31
1724339400000|2024-08-22 15:10:00|52.17|51.87|52.17|51.87|52.21|51.91|52.16|51.86|120
1724339700000|2024-08-22 15:15:00|52.18|51.88|52.1|51.8|52.18|51.88|52.09|51.79|49
1724340000000|2024-08-22 15:20:00|52.09|51.79|52.09|51.79|52.1|51.8|52|51.7|38
1724340300000|2024-08-22 15:25:00|52.08|51.78|52.19|51.89|52.21|51.91|52.08|51.78|14
1724340600000|2024-08-22 15:30:00|52.18|51.88|52.18|51.88|52.2|51.9|52.13|51.83|52
1724340900000|2024-08-22 15:35:00|52.17|51.87|52.09|51.79|52.22|51.92|52.09|51.79|122
1724341200000|2024-08-22 15:40:00|52.08|51.78|52.06|51.76|52.19|51.89|52.05|51.75|205
1724341500000|2024-08-22 15:45:00|52.07|51.77|52.18|51.88|52.21|51.91|52.04|51.74|349
1724341800000|2024-08-22 15:50:00|52.17|51.87|52.35|52.05|52.35|52.05|52.16|51.86|271
1724342100000|2024-08-22 15:55:00|52.36|52.06|52.3|52|52.37|52.07|52.29|51.99|29
1724342700000|2024-08-22 16:05:00|52.54|52.24|52.46|52.16|52.54|52.24|52.43|52.13|97
1724343000000|2024-08-22 16:10:00|52.43|52.13|52.48|52.18|52.48|52.18|52.41|52.11|43
1724343300000|2024-08-22 16:15:00|52.54|52.24|52.39|52.09|52.98|52.68|52.28|51.98|383
1724343600000|2024-08-22 16:20:00|52.38|52.08|52.51|52.21|52.53|52.23|52.33|52.03|382
1724343900000|2024-08-22 16:25:00|52.5|52.2|52.46|52.16|52.54|52.24|52.45|52.15|200
1724344200000|2024-08-22 16:30:00|52.48|52.18|52.39|52.09|52.49|52.19|52.39|52.09|159
1724344500000|2024-08-22 16:35:00|52.44|52.14|52.41|52.11|52.44|52.14|52.39|52.09|36
1724344800000|2024-08-22 16:40:00|52.42|52.12|52.46|52.16|52.5|52.2|52.41|52.11|212
1724345100000|2024-08-22 16:45:00|52.47|52.17|52.56|52.26|52.59|52.29|52.47|52.17|73
1724345400000|2024-08-22 16:50:00|52.51|52.21|52.49|52.19|52.58|52.28|52.49|52.19|85
1724345700000|2024-08-22 16:55:00|52.5|52.2|52.45|52.15|52.5|52.2|52.4|52.1|154
1724346000000|2024-08-22 17:00:00|52.42|52.12|52.32|52.02|52.47|52.17|52.31|52.01|210
1724346300000|2024-08-22 17:05:00|52.31|52.01|52.38|52.08|52.39|52.09|52.3|52|199
1724346600000|2024-08-22 17:10:00|52.37|52.07|52.49|52.19|52.51|52.21|52.37|52.07|139
1724346900000|2024-08-22 17:15:00|52.5|52.2|52.59|52.29|52.63|52.33|52.49|52.19|174
1724347200000|2024-08-22 17:20:00|52.6|52.3|52.58|52.28|52.64|52.34|52.58|52.28|226
1724347500000|2024-08-22 17:25:00|52.59|52.29|52.69|52.39|52.7|52.4|52.59|52.29|182
1724347800000|2024-08-22 17:30:00|52.68|52.38|52.58|52.28|52.71|52.41|52.56|52.26|190
1724348100000|2024-08-22 17:35:00|52.6|52.3|52.42|52.12|52.6|52.3|52.41|52.11|96
1724348400000|2024-08-22 17:40:00|52.44|52.14|52.46|52.16|52.5|52.2|52.4|52.1|112
1724348700000|2024-08-22 17:45:00|52.47|52.17|52.49|52.19|52.52|52.22|52.47|52.17|56
1724349000000|2024-08-22 17:50:00|52.48|52.18|52.41|52.11|52.53|52.23|52.41|52.11|95
1724349300000|2024-08-22 17:55:00|52.42|52.12|52.41|52.11|52.49|52.19|52.39|52.09|43
1724349600000|2024-08-22 18:00:00|52.4|52.1|52.45|52.15|52.46|52.16|52.32|52.02|23
1724349900000|2024-08-22 18:05:00|52.43|52.13|52.5|52.2|52.51|52.21|52.43|52.13|61
1724350200000|2024-08-22 18:10:00|52.49|52.19|52.6|52.3|52.64|52.34|52.49|52.19|126
1724350500000|2024-08-22 18:15:00|52.61|52.31|52.78|52.48|52.79|52.49|52.6|52.3|117
1724350800000|2024-08-22 18:20:00|52.77|52.47|52.7|52.4|52.81|52.51|52.7|52.4|89
1724351100000|2024-08-22 18:25:00|52.69|52.39|52.66|52.36|52.7|52.4|52.6|52.3|63
1724351400000|2024-08-22 18:30:00|52.67|52.37|52.67|52.37|52.72|52.42|52.62|52.32|72
1724351700000|2024-08-22 18:35:00|52.68|52.38|52.79|52.49|52.79|52.49|52.67|52.37|33
1724352000000|2024-08-22 18:40:00|52.82|52.52|52.8|52.5|52.82|52.52|52.78|52.48|15
1724352300000|2024-08-22 18:45:00|52.81|52.51|52.87|52.57|52.9|52.6|52.8|52.5|97
1724352600000|2024-08-22 18:50:00|52.85|52.55|52.8|52.5|52.9|52.6|52.8|52.5|42
1724353200000|2024-08-22 19:00:00|52.7|52.4|52.81|52.51|52.82|52.52|52.62|52.32|24
1724353500000|2024-08-22 19:05:00|52.8|52.5|52.78|52.48|52.81|52.51|52.7|52.4|33
1724353800000|2024-08-22 19:10:00|52.77|52.47|52.76|52.46|52.81|52.51|52.76|52.46|14
1724354100000|2024-08-22 19:15:00|52.77|52.47|52.7|52.4|52.78|52.48|52.65|52.35|46
1724354400000|2024-08-22 19:20:00|52.69|52.39|52.56|52.26|52.7|52.4|52.56|52.26|14
1724354700000|2024-08-22 19:25:00|52.57|52.27|52.59|52.29|52.67|52.37|52.57|52.27|20
1724355000000|2024-08-22 19:30:00|52.6|52.3|52.58|52.28|52.6|52.3|52.57|52.27|5
1724355300000|2024-08-22 19:35:00|52.57|52.27|52.68|52.38|52.69|52.39|52.55|52.25|15
1724355600000|2024-08-22 19:40:00|52.67|52.37|52.69|52.39|52.69|52.39|52.66|52.36|39
1724355900000|2024-08-22 19:45:00|52.67|52.37|52.64|52.34|52.67|52.37|52.64|52.34|3
1724356200000|2024-08-22 19:50:00|52.74|52.44|52.79|52.49|52.79|52.49|52.74|52.44|28
1724356500000|2024-08-22 19:55:00|52.77|52.47|52.88|52.58|52.88|52.58|52.76|52.46|156
1724356800000|2024-08-22 20:00:00|52.87|52.57|52.95|52.65|52.97|52.67|52.84|52.54|199
1724357100000|2024-08-22 20:05:00|52.94|52.64|52.85|52.55|52.96|52.66|52.82|52.52|95
1724357400000|2024-08-22 20:10:00|52.84|52.54|52.79|52.49|52.87|52.57|52.78|52.48|17
1724357700000|2024-08-22 20:15:00|52.8|52.5|52.86|52.56|52.86|52.56|52.78|52.48|12
1724358000000|2024-08-22 20:20:00|52.85|52.55|52.86|52.56|52.87|52.57|52.79|52.49|39
1724358300000|2024-08-22 20:25:00|52.87|52.57|52.83|52.53|52.88|52.58|52.79|52.49|42
1724358600000|2024-08-22 20:30:00|52.84|52.54|52.86|52.56|52.87|52.57|52.83|52.53|39
1724358900000|2024-08-22 20:35:00|52.85|52.55|52.85|52.55|52.87|52.57|52.83|52.53|25
1724359200000|2024-08-22 20:40:00|52.84|52.54|52.76|52.46|52.84|52.54|52.76|52.46|9
1724359500000|2024-08-22 20:45:00|52.77|52.47|52.88|52.58|52.89|52.59|52.77|52.47|30
1724359800000|2024-08-22 20:50:00|52.87|52.57|52.86|52.56|52.91|52.61|52.86|52.56|104
1724360100000|2024-08-22 20:55:00|52.87|52.57|52.96|52.66|52.98|52.68|52.86|52.56|89
1724360400000|2024-08-22 21:00:00|52.95|52.65|53.01|52.71|53.01|52.71|52.94|52.64|37
1724360700000|2024-08-22 21:05:00|53|52.7|53|52.7|53.02|52.72|52.99|52.69|62
1724361000000|2024-08-22 21:10:00|52.99|52.69|53.09|52.79|53.11|52.81|52.98|52.68|33
1724361300000|2024-08-22 21:15:00|53.07|52.77|52.93|52.63|53.07|52.77|52.93|52.63|56
1724361600000|2024-08-22 21:20:00|52.94|52.64|53.07|52.77|53.07|52.77|52.94|52.64|37
1724361900000|2024-08-22 21:25:00|53.06|52.76|53.06|52.76|53.08|52.78|53.04|52.74|15
1724362200000|2024-08-22 21:30:00|53.05|52.75|53.05|52.75|53.08|52.78|53.05|52.75|13
1724362500000|2024-08-22 21:35:00|53.02|52.72|52.96|52.66|53.02|52.72|52.93|52.63|46
1724362800000|2024-08-22 21:40:00|52.95|52.65|53.1|52.8|53.13|52.83|52.95|52.65|38
1724363100000|2024-08-22 21:45:00|53.11|52.81|53.09|52.79|53.11|52.81|53.08|52.78|31
1724363400000|2024-08-22 21:50:00|53.08|52.78|53.03|52.73|53.08|52.78|53.03|52.73|18
1724363700000|2024-08-22 21:55:00|53.04|52.74|52.99|52.69|53.05|52.75|52.99|52.69|30
1724364000000|2024-08-22 22:00:00|53|52.7|53.06|52.76|53.07|52.77|52.95|52.65|99
1724364300000|2024-08-22 22:05:00|53.05|52.75|52.97|52.67|53.05|52.75|52.93|52.63|47
1724364600000|2024-08-22 22:10:00|52.96|52.66|52.93|52.63|52.98|52.68|52.88|52.58|29
1724364900000|2024-08-22 22:15:00|52.92|52.62|52.93|52.63|52.93|52.63|52.85|52.55|18
1724365200000|2024-08-22 22:20:00|52.94|52.64|52.97|52.67|52.98|52.68|52.93|52.63|16
1724365500000|2024-08-22 22:25:00|52.98|52.68|52.89|52.59|53.01|52.71|52.88|52.58|47
1724365800000|2024-08-22 22:30:00|52.88|52.58|52.84|52.54|52.88|52.58|52.84|52.54|9
1724366100000|2024-08-22 22:35:00|52.85|52.55|52.84|52.54|52.88|52.58|52.84|52.54|20
1724366400000|2024-08-22 22:40:00|52.85|52.55|52.82|52.52|52.85|52.55|52.82|52.52|4
1724366700000|2024-08-22 22:45:00|52.83|52.53|52.85|52.55|52.85|52.55|52.74|52.44|24
1724367000000|2024-08-22 22:50:00|52.84|52.54|52.94|52.64|52.94|52.64|52.84|52.54|23
1724367300000|2024-08-22 22:55:00|52.93|52.63|52.92|52.62|52.94|52.64|52.91|52.61|5
1724367600000|2024-08-22 23:00:00|52.93|52.63|52.95|52.65|52.96|52.66|52.87|52.57|58
1724367900000|2024-08-22 23:05:00|52.96|52.66|52.95|52.65|52.97|52.67|52.88|52.58|49
1724368200000|2024-08-22 23:10:00|52.93|52.63|52.96|52.66|52.96|52.66|52.92|52.62|14
1724368500000|2024-08-22 23:15:00|52.94|52.64|52.95|52.65|52.95|52.65|52.92|52.62|6
1724368800000|2024-08-22 23:20:00|52.94|52.64|52.99|52.69|52.99|52.69|52.94|52.64|19
1724369100000|2024-08-22 23:25:00|52.98|52.68|52.98|52.68|52.99|52.69|52.97|52.67|5
1724369400000|2024-08-22 23:30:00|52.97|52.67|53.02|52.72|53.07|52.77|52.93|52.63|53
1724369700000|2024-08-22 23:35:00|53.01|52.71|52.98|52.68|53.04|52.74|52.97|52.67|52
1724370000000|2024-08-22 23:40:00|52.97|52.67|52.99|52.69|53.02|52.72|52.93|52.63|46
1724370300000|2024-08-22 23:45:00|53|52.7|52.99|52.69|53.03|52.73|52.99|52.69|60
1724370600000|2024-08-22 23:50:00|53|52.7|53.05|52.75|53.05|52.75|52.97|52.67|33
1724370900000|2024-08-22 23:55:00|53.03|52.73|52.98|52.68|53.03|52.73|52.97|52.67|6
1724371200000|2024-08-23 00:00:00|52.96|52.66|52.86|52.56|52.96|52.66|52.86|52.56|24
1724371500000|2024-08-23 00:05:00|52.87|52.57|52.95|52.65|52.97|52.67|52.86|52.56|15
1724371800000|2024-08-23 00:10:00|52.96|52.66|52.97|52.67|52.99|52.69|52.96|52.66|16
1724372100000|2024-08-23 00:15:00|52.96|52.66|52.9|52.6|52.96|52.66|52.88|52.58|41
1724372400000|2024-08-23 00:20:00|52.91|52.61|52.98|52.68|53|52.7|52.91|52.61|57
1724372700000|2024-08-23 00:25:00|52.99|52.69|53.03|52.73|53.08|52.78|52.98|52.68|51
1724373000000|2024-08-23 00:30:00|53.02|52.72|53.05|52.75|53.08|52.78|53|52.7|19
1724373300000|2024-08-23 00:35:00|53.03|52.73|53.12|52.82|53.13|52.83|52.97|52.67|104
1724373600000|2024-08-23 00:40:00|53.13|52.83|52.92|52.62|53.15|52.85|52.91|52.61|86
1724373900000|2024-08-23 00:45:00|52.94|52.64|52.97|52.67|52.97|52.67|52.91|52.61|16
1724374200000|2024-08-23 00:50:00|52.96|52.66|52.92|52.62|52.97|52.67|52.92|52.62|25
1724374500000|2024-08-23 00:55:00|52.93|52.63|52.83|52.53|52.93|52.63|52.83|52.53|25
1724374800000|2024-08-23 01:00:00|52.82|52.52|52.83|52.53|52.86|52.56|52.8|52.5|47
1724375100000|2024-08-23 01:05:00|52.84|52.54|52.78|52.48|52.85|52.55|52.74|52.44|24
1724375400000|2024-08-23 01:10:00|52.79|52.49|52.91|52.61|52.92|52.62|52.79|52.49|97
1724375700000|2024-08-23 01:15:00|52.92|52.62|52.81|52.51|52.94|52.64|52.81|52.51|31
1724376000000|2024-08-23 01:20:00|52.82|52.52|52.85|52.55|52.87|52.57|52.8|52.5|15
1724376300000|2024-08-23 01:25:00|52.86|52.56|52.83|52.53|52.88|52.58|52.82|52.52|41
1724376600000|2024-08-23 01:30:00|52.82|52.52|52.77|52.47|52.82|52.52|52.71|52.41|67
1724376900000|2024-08-23 01:35:00|52.78|52.48|52.81|52.51|52.82|52.52|52.77|52.47|59
1724377200000|2024-08-23 01:40:00|52.8|52.5|52.87|52.57|52.88|52.58|52.8|52.5|50
1724377500000|2024-08-23 01:45:00|52.86|52.56|52.83|52.53|52.86|52.56|52.79|52.49|10
1724377800000|2024-08-23 01:50:00|52.82|52.52|52.76|52.46|52.82|52.52|52.75|52.45|49
1724378100000|2024-08-23 01:55:00|52.75|52.45|52.76|52.46|52.79|52.49|52.75|52.45|132
1724378400000|2024-08-23 02:00:00|52.77|52.47|52.71|52.41|52.77|52.47|52.69|52.39|71
1724378700000|2024-08-23 02:05:00|52.72|52.42|52.75|52.45|52.76|52.46|52.7|52.4|8
1724379000000|2024-08-23 02:10:00|52.76|52.46|52.77|52.47|52.8|52.5|52.75|52.45|9
1724379300000|2024-08-23 02:15:00|52.76|52.46|52.73|52.43|52.79|52.49|52.73|52.43|10
1724379600000|2024-08-23 02:20:00|52.72|52.42|52.8|52.5|52.82|52.52|52.7|52.4|66
1724379900000|2024-08-23 02:25:00|52.81|52.51|52.88|52.58|52.92|52.62|52.79|52.49|122
1724380200000|2024-08-23 02:30:00|52.89|52.59|52.82|52.52|52.89|52.59|52.8|52.5|19
1724380500000|2024-08-23 02:35:00|52.84|52.54|52.9|52.6|52.91|52.61|52.84|52.54|21
1724380800000|2024-08-23 02:40:00|52.91|52.61|52.9|52.6|52.91|52.61|52.89|52.59|4
1724381100000|2024-08-23 02:45:00|52.92|52.62|52.91|52.61|52.99|52.69|52.9|52.6|75
1724381400000|2024-08-23 02:50:00|52.9|52.6|52.96|52.66|53.01|52.71|52.88|52.58|87
1724381700000|2024-08-23 02:55:00|52.95|52.65|52.87|52.57|52.95|52.65|52.86|52.56|21
1724382000000|2024-08-23 03:00:00|52.88|52.58|53|52.7|53|52.7|52.88|52.58|28
1724382300000|2024-08-23 03:05:00|52.98|52.68|53|52.7|53.04|52.74|52.96|52.66|60
1724382600000|2024-08-23 03:10:00|52.99|52.69|53.08|52.78|53.08|52.78|52.98|52.68|12
1724382900000|2024-08-23 03:15:00|53.07|52.77|52.98|52.68|53.1|52.8|52.98|52.68|58
1724383200000|2024-08-23 03:20:00|52.99|52.69|53.01|52.71|53.02|52.72|52.98|52.68|24
1724383500000|2024-08-23 03:25:00|53|52.7|52.97|52.67|53|52.7|52.95|52.65|9
1724383800000|2024-08-23 03:30:00|52.96|52.66|53.02|52.72|53.06|52.76|52.95|52.65|16
1724384100000|2024-08-23 03:35:00|53.01|52.71|53.01|52.71|53.01|52.71|52.98|52.68|13
1724384400000|2024-08-23 03:40:00|53|52.7|53.08|52.78|53.09|52.79|52.99|52.69|14
1724384700000|2024-08-23 03:45:00|53.09|52.79|53.02|52.72|53.09|52.79|53|52.7|22
1724385000000|2024-08-23 03:50:00|53.01|52.71|52.97|52.67|53.03|52.73|52.97|52.67|18
1724385300000|2024-08-23 03:55:00|52.98|52.68|53.01|52.71|53.02|52.72|52.98|52.68|20
1724385600000|2024-08-23 04:00:00|53.02|52.72|53.03|52.73|53.07|52.77|53|52.7|51
1724385900000|2024-08-23 04:05:00|53.02|52.72|53.02|52.72|53.08|52.78|53.02|52.72|36
1724386200000|2024-08-23 04:10:00|53.03|52.73|53.07|52.77|53.07|52.77|53.02|52.72|11
1724386500000|2024-08-23 04:15:00|53.06|52.76|53.08|52.78|53.09|52.79|53.05|52.75|6
1724386800000|2024-08-23 04:20:00|53.11|52.81|53.17|52.87|53.18|52.88|53.11|52.81|11
1724387100000|2024-08-23 04:25:00|53.18|52.88|53.05|52.75|53.18|52.88|53.05|52.75|19
1724387400000|2024-08-23 04:30:00|53.06|52.76|53.03|52.73|53.07|52.77|53.03|52.73|16
1724387700000|2024-08-23 04:35:00|53.01|52.71|53.03|52.73|53.07|52.77|53|52.7|55
1724388000000|2024-08-23 04:40:00|53.04|52.74|53.01|52.71|53.07|52.77|53.01|52.71|27
1724388300000|2024-08-23 04:45:00|53.03|52.73|53.12|52.82|53.12|52.82|53.03|52.73|40
1724388600000|2024-08-23 04:50:00|53.11|52.81|53.09|52.79|53.16|52.86|53.08|52.78|109
1724388900000|2024-08-23 04:55:00|53.11|52.81|53.1|52.8|53.12|52.82|53.1|52.8|53
1724389200000|2024-08-23 05:00:00|53.11|52.81|53.21|52.91|53.21|52.91|53.09|52.79|182
1724389500000|2024-08-23 05:05:00|53.2|52.9|53.26|52.96|53.3|53|53.16|52.86|111
1724389800000|2024-08-23 05:10:00|53.27|52.97|53.37|53.07|53.37|53.07|53.26|52.96|55
1724390100000|2024-08-23 05:15:00|53.38|53.08|53.48|53.18|53.49|53.19|53.3|53|127
1724390400000|2024-08-23 05:20:00|53.49|53.19|53.5|53.2|53.58|53.28|53.46|53.16|114
1724390700000|2024-08-23 05:25:00|53.49|53.19|53.45|53.15|53.6|53.3|53.41|53.11|132
1724391000000|2024-08-23 05:30:00|53.46|53.16|53.49|53.19|53.5|53.2|53.38|53.08|128
1724391300000|2024-08-23 05:35:00|53.48|53.18|53.59|53.29|53.61|53.31|53.46|53.16|294
1724391600000|2024-08-23 05:40:00|53.6|53.3|53.53|53.23|53.7|53.4|53.53|53.23|177
1724391900000|2024-08-23 05:45:00|53.55|53.25|53.6|53.3|53.63|53.33|53.5|53.2|56
1724392200000|2024-08-23 05:50:00|53.61|53.31|53.66|53.36|53.68|53.38|53.6|53.3|158
1724392500000|2024-08-23 05:55:00|53.67|53.37|53.58|53.28|53.67|53.37|53.57|53.27|41
1724392800000|2024-08-23 06:00:00|53.59|53.29|53.56|53.26|53.63|53.33|53.52|53.22|75
1724393100000|2024-08-23 06:05:00|53.57|53.27|53.53|53.23|53.65|53.35|53.53|53.23|101
1724393400000|2024-08-23 06:10:00|53.54|53.24|53.59|53.29|53.6|53.3|53.51|53.21|65
1724393700000|2024-08-23 06:15:00|53.58|53.28|53.46|53.16|53.59|53.29|53.45|53.15|30
1724394000000|2024-08-23 06:20:00|53.47|53.17|53.35|53.05|53.51|53.21|53.32|53.02|77
1724394300000|2024-08-23 06:25:00|53.34|53.04|53.37|53.07|53.37|53.07|53.26|52.96|28
1724394600000|2024-08-23 06:30:00|53.36|53.06|53.37|53.07|53.41|53.11|53.36|53.06|50
1724394900000|2024-08-23 06:35:00|53.38|53.08|53.35|53.05|53.39|53.09|53.35|53.05|33
1724395200000|2024-08-23 06:40:00|53.36|53.06|53.35|53.05|53.4|53.1|53.34|53.04|75
1724395500000|2024-08-23 06:45:00|53.36|53.06|53.62|53.32|53.62|53.32|53.36|53.06|324
1724395800000|2024-08-23 06:50:00|53.61|53.31|53.78|53.48|53.78|53.48|53.58|53.28|362
1724396100000|2024-08-23 06:55:00|53.75|53.45|53.66|53.36|53.8|53.5|53.61|53.31|230
1724396400000|2024-08-23 07:00:00|53.67|53.37|53.66|53.36|53.76|53.46|53.6|53.3|162
1724396700000|2024-08-23 07:05:00|53.67|53.37|53.68|53.38|53.78|53.48|53.65|53.35|140
1724397000000|2024-08-23 07:10:00|53.67|53.37|53.58|53.28|53.67|53.37|53.58|53.28|61
1724397300000|2024-08-23 07:15:00|53.59|53.29|53.56|53.26|53.6|53.3|53.54|53.24|49
1724397600000|2024-08-23 07:20:00|53.57|53.27|53.56|53.26|53.58|53.28|53.5|53.2|100
1724397900000|2024-08-23 07:25:00|53.57|53.27|53.66|53.36|53.69|53.39|53.56|53.26|169
1724398200000|2024-08-23 07:30:00|53.65|53.35|53.58|53.28|53.66|53.36|53.57|53.27|184
1724398500000|2024-08-23 07:35:00|53.59|53.29|53.59|53.29|53.6|53.3|53.56|53.26|23
1724398800000|2024-08-23 07:40:00|53.58|53.28|53.57|53.27|53.59|53.29|53.55|53.25|25
1724399100000|2024-08-23 07:45:00|53.58|53.28|53.57|53.27|53.58|53.28|53.56|53.26|6
1724399400000|2024-08-23 07:50:00|53.56|53.26|53.67|53.37|53.67|53.37|53.54|53.24|96
1724399700000|2024-08-23 07:55:00|53.66|53.36|53.68|53.38|53.7|53.4|53.65|53.35|146
1724400000000|2024-08-23 08:00:00|53.67|53.37|53.87|53.57|53.89|53.59|53.66|53.36|75
1724400300000|2024-08-23 08:05:00|53.86|53.56|53.81|53.51|53.9|53.6|53.79|53.49|133
1724400600000|2024-08-23 08:10:00|53.8|53.5|53.75|53.45|53.81|53.51|53.74|53.44|22
1724400900000|2024-08-23 08:15:00|53.76|53.46|53.77|53.47|53.81|53.51|53.75|53.45|23
1724401200000|2024-08-23 08:20:00|53.78|53.48|53.83|53.53|53.85|53.55|53.77|53.47|74
1724401500000|2024-08-23 08:25:00|53.82|53.52|53.73|53.43|53.83|53.53|53.71|53.41|85
1724401800000|2024-08-23 08:30:00|53.72|53.42|53.78|53.48|53.79|53.49|53.68|53.38|78
1724402100000|2024-08-23 08:35:00|53.77|53.47|53.71|53.41|53.77|53.47|53.7|53.4|18
1724402400000|2024-08-23 08:40:00|53.7|53.4|53.56|53.26|53.71|53.41|53.54|53.24|31
1724402700000|2024-08-23 08:45:00|53.58|53.28|53.62|53.32|53.67|53.37|53.57|53.27|41
1724403000000|2024-08-23 08:50:00|53.61|53.31|53.68|53.38|53.69|53.39|53.61|53.31|18
1724403300000|2024-08-23 08:55:00|53.73|53.43|53.69|53.39|53.75|53.45|53.69|53.39|27
1724403600000|2024-08-23 09:00:00|53.68|53.38|53.65|53.35|53.71|53.41|53.6|53.3|56
1724403900000|2024-08-23 09:05:00|53.67|53.37|53.58|53.28|53.69|53.39|53.58|53.28|44
1724404200000|2024-08-23 09:10:00|53.59|53.29|53.59|53.29|53.59|53.29|53.54|53.24|21
1724404500000|2024-08-23 09:15:00|53.6|53.3|53.59|53.29|53.64|53.34|53.57|53.27|54
1724404800000|2024-08-23 09:20:00|53.58|53.28|53.57|53.27|53.59|53.29|53.53|53.23|51
1724405100000|2024-08-23 09:25:00|53.56|53.26|53.56|53.26|53.58|53.28|53.54|53.24|23
1724405400000|2024-08-23 09:30:00|53.58|53.28|53.53|53.23|53.65|53.35|53.53|53.23|45
1724405700000|2024-08-23 09:35:00|53.52|53.22|53.37|53.07|53.54|53.24|53.36|53.06|53
1724406000000|2024-08-23 09:40:00|53.38|53.08|53.35|53.05|53.38|53.08|53.32|53.02|22
1724406300000|2024-08-23 09:45:00|53.38|53.08|53.35|53.05|53.38|53.08|53.33|53.03|24
1724406600000|2024-08-23 09:50:00|53.44|53.14|53.52|53.22|53.52|53.22|53.44|53.14|47
1724406900000|2024-08-23 09:55:00|53.51|53.21|53.45|53.15|53.52|53.22|53.45|53.15|32
1724407200000|2024-08-23 10:00:00|53.44|53.14|53.35|53.05|53.44|53.14|53.33|53.03|11
1724407500000|2024-08-23 10:05:00|53.36|53.06|53.37|53.07|53.44|53.14|53.34|53.04|26
1724407800000|2024-08-23 10:10:00|53.36|53.06|53.25|52.95|53.36|53.06|53.25|52.95|40
1724408100000|2024-08-23 10:15:00|53.26|52.96|53.19|52.89|53.26|52.96|53.15|52.85|76
1724408400000|2024-08-23 10:20:00|53.18|52.88|53.05|52.75|53.19|52.89|53.04|52.74|79
1724408700000|2024-08-23 10:25:00|53.04|52.74|52.99|52.69|53.06|52.76|52.99|52.69|28
1724409000000|2024-08-23 10:30:00|53|52.7|53.08|52.78|53.11|52.81|53|52.7|19
1724409300000|2024-08-23 10:35:00|53.07|52.77|53.12|52.82|53.14|52.84|53.02|52.72|85
1724409600000|2024-08-23 10:40:00|53.13|52.83|53.2|52.9|53.23|52.93|53.12|52.82|49
1724409900000|2024-08-23 10:45:00|53.21|52.91|53.31|53.01|53.32|53.02|53.2|52.9|23
1724410200000|2024-08-23 10:50:00|53.32|53.02|53.21|52.91|53.32|53.02|53.2|52.9|23
1724410500000|2024-08-23 10:55:00|53.2|52.9|53.13|52.83|53.21|52.91|53.11|52.81|32
1724410800000|2024-08-23 11:00:00|53.11|52.81|53.11|52.81|53.14|52.84|53.08|52.78|69
1724411100000|2024-08-23 11:05:00|53.12|52.82|53.01|52.71|53.12|52.82|53.01|52.71|36
1724411400000|2024-08-23 11:10:00|52.98|52.68|53.01|52.71|53.09|52.79|52.9|52.6|70
1724411700000|2024-08-23 11:15:00|53.02|52.72|53.1|52.8|53.12|52.82|52.93|52.63|48
1724412000000|2024-08-23 11:20:00|53.08|52.78|53.34|53.04|53.34|53.04|53.01|52.71|33
1724412300000|2024-08-23 11:25:00|53.33|53.03|53.43|53.13|53.44|53.14|53.31|53.01|30
1724412600000|2024-08-23 11:30:00|53.42|53.12|53.29|52.99|53.46|53.16|53.29|52.99|30
1724412900000|2024-08-23 11:35:00|53.3|53|53.33|53.03|53.33|53.03|53.15|52.85|71
1724413200000|2024-08-23 11:40:00|53.34|53.04|53.47|53.17|53.48|53.18|53.33|53.03|176
1724413500000|2024-08-23 11:45:00|53.46|53.16|53.5|53.2|53.52|53.22|53.39|53.09|56
1724413800000|2024-08-23 11:50:00|53.51|53.21|53.59|53.29|53.63|53.33|53.5|53.2|144
1724414100000|2024-08-23 11:55:00|53.61|53.31|53.69|53.39|53.75|53.45|53.58|53.28|433
1724414400000|2024-08-23 12:00:00|53.68|53.38|53.81|53.51|53.83|53.53|53.59|53.29|392
1724414700000|2024-08-23 12:05:00|53.8|53.5|53.84|53.54|53.96|53.66|53.79|53.49|391
1724415000000|2024-08-23 12:10:00|53.85|53.55|53.91|53.61|53.97|53.67|53.71|53.41|436
1724415300000|2024-08-23 12:15:00|53.88|53.58|53.73|53.43|54|53.7|53.62|53.32|437
1724415600000|2024-08-23 12:20:00|53.72|53.42|53.69|53.39|53.8|53.5|53.68|53.38|464
1724415900000|2024-08-23 12:25:00|53.7|53.4|53.32|53.02|53.74|53.44|53.29|52.99|232
1724416200000|2024-08-23 12:30:00|53.33|53.03|53.13|52.83|53.33|53.03|53.06|52.76|292
1724416500000|2024-08-23 12:35:00|53.12|52.82|53.05|52.75|53.25|52.95|53|52.7|66
1724416800000|2024-08-23 12:40:00|53.06|52.76|52.84|52.54|53.06|52.76|52.8|52.5|65
1724417100000|2024-08-23 12:45:00|52.83|52.53|52.97|52.67|53.05|52.75|52.81|52.51|102
1724417400000|2024-08-23 12:50:00|52.98|52.68|53.39|53.09|53.45|53.15|52.98|52.68|240
1724417700000|2024-08-23 12:55:00|53.38|53.08|53.08|52.78|53.43|53.13|53.08|52.78|72
1724418000000|2024-08-23 13:00:00|53.09|52.79|53.12|52.82|53.2|52.9|53.03|52.73|156
1724418300000|2024-08-23 13:05:00|53.11|52.81|53.33|53.03|53.33|53.03|53.11|52.81|52
1724418600000|2024-08-23 13:10:00|53.32|53.02|53.29|52.99|53.43|53.13|53.29|52.99|92
1724418900000|2024-08-23 13:15:00|53.28|52.98|53.34|53.04|53.41|53.11|53.26|52.96|108
1724419200000|2024-08-23 13:20:00|53.33|53.03|53.28|52.98|53.34|53.04|53.27|52.97|57
1724419500000|2024-08-23 13:25:00|53.27|52.97|53.32|53.02|53.37|53.07|53.27|52.97|53
1724419800000|2024-08-23 13:30:00|53.31|53.01|53.24|52.94|53.34|53.04|53.15|52.85|186
1724420100000|2024-08-23 13:35:00|53.23|52.93|53.14|52.84|53.28|52.98|53.13|52.83|118
1724420400000|2024-08-23 13:40:00|53.15|52.85|53.15|52.85|53.23|52.93|53.13|52.83|65
1724420700000|2024-08-23 13:45:00|53.14|52.84|53.22|52.92|53.23|52.93|53.1|52.8|21
1724421000000|2024-08-23 13:50:00|53.23|52.93|53.17|52.87|53.23|52.93|53.15|52.85|82
1724421300000|2024-08-23 13:55:00|53.16|52.86|53.25|52.95|53.28|52.98|53.16|52.86|99
1724421600000|2024-08-23 14:00:00|53.26|52.96|53.52|53.22|53.67|53.37|53.26|52.96|352
1724421900000|2024-08-23 14:05:00|53.53|53.23|53.45|53.15|53.56|53.26|53.29|52.99|261
1724422200000|2024-08-23 14:10:00|53.44|53.14|53.66|53.36|53.68|53.38|53.41|53.11|129
1724422500000|2024-08-23 14:15:00|53.68|53.38|53.47|53.17|53.9|53.6|53.28|52.98|306
1724422800000|2024-08-23 14:20:00|53.48|53.18|53.8|53.5|53.81|53.51|53.42|53.12|370
1724423100000|2024-08-23 14:25:00|53.81|53.51|53.68|53.38|53.82|53.52|53.67|53.37|203
1724423400000|2024-08-23 14:30:00|53.7|53.4|53.84|53.54|53.99|53.69|53.69|53.39|322
1724423700000|2024-08-23 14:35:00|53.83|53.53|53.79|53.49|53.89|53.59|53.68|53.38|288
1724424000000|2024-08-23 14:40:00|53.78|53.48|53.8|53.5|53.82|53.52|53.69|53.39|179
1724424300000|2024-08-23 14:45:00|53.79|53.49|53.19|52.89|53.82|53.52|53.18|52.88|246
1724424600000|2024-08-23 14:50:00|53.2|52.9|53.44|53.14|53.45|53.15|53.18|52.88|425
1724424900000|2024-08-23 14:55:00|53.45|53.15|53.63|53.33|53.64|53.34|53.42|53.12|224
1724425200000|2024-08-23 15:00:00|53.64|53.34|53.75|53.45|53.76|53.46|53.62|53.32|196
1724425500000|2024-08-23 15:05:00|53.78|53.48|53.91|53.61|53.93|53.63|53.73|53.43|183
1724425800000|2024-08-23 15:10:00|53.9|53.6|53.91|53.61|53.94|53.64|53.81|53.51|138
1724426100000|2024-08-23 15:15:00|53.9|53.6|53.97|53.67|54.01|53.71|53.9|53.6|86
1724426400000|2024-08-23 15:20:00|53.98|53.68|53.86|53.56|53.98|53.68|53.83|53.53|123
1724426700000|2024-08-23 15:25:00|53.87|53.57|53.89|53.59|53.96|53.66|53.86|53.56|93
1724427000000|2024-08-23 15:30:00|53.9|53.6|53.95|53.65|54|53.7|53.83|53.53|67
1724427300000|2024-08-23 15:35:00|53.96|53.66|54.09|53.79|54.09|53.79|53.96|53.66|129
1724427600000|2024-08-23 15:40:00|54.1|53.8|54.13|53.83|54.16|53.86|54.09|53.79|238
1724427900000|2024-08-23 15:45:00|54.14|53.84|54.18|53.88|54.2|53.9|54.1|53.8|223
1724428200000|2024-08-23 15:50:00|54.19|53.89|54.06|53.76|54.2|53.9|54.04|53.74|105
1724428500000|2024-08-23 15:55:00|54.05|53.75|54.07|53.77|54.08|53.78|54.04|53.74|18
1724428800000|2024-08-23 16:00:00|54.06|53.76|54.15|53.85|54.16|53.86|54.02|53.72|77
1724429100000|2024-08-23 16:05:00|54.14|53.84|54.12|53.82|54.15|53.85|54.01|53.71|118
1724429400000|2024-08-23 16:10:00|54.13|53.83|54.14|53.84|54.17|53.87|54.12|53.82|95
1724429700000|2024-08-23 16:15:00|54.13|53.83|54.14|53.84|54.18|53.88|54.08|53.78|122
1724430000000|2024-08-23 16:20:00|54.13|53.83|54.14|53.84|54.18|53.88|54.13|53.83|66
1724430300000|2024-08-23 16:25:00|54.15|53.85|54.15|53.85|54.16|53.86|54.11|53.81|26
1724430600000|2024-08-23 16:30:00|54.16|53.86|54.12|53.82|54.16|53.86|54.1|53.8|39
1724430900000|2024-08-23 16:35:00|54.11|53.81|54.09|53.79|54.15|53.85|54.08|53.78|124
1724431200000|2024-08-23 16:40:00|54.08|53.78|53.9|53.6|54.11|53.81|53.88|53.58|295
1724431500000|2024-08-23 16:45:00|53.91|53.61|53.82|53.52|53.91|53.61|53.74|53.44|330
1724431800000|2024-08-23 16:50:00|53.81|53.51|53.76|53.46|53.82|53.52|53.72|53.42|245
1724432100000|2024-08-23 16:55:00|53.78|53.48|53.82|53.52|53.87|53.57|53.78|53.48|163
1724432400000|2024-08-23 17:00:00|53.83|53.53|53.87|53.57|53.88|53.58|53.7|53.4|62
1724432700000|2024-08-23 17:05:00|53.86|53.56|54.09|53.79|54.12|53.82|53.81|53.51|114
1724433000000|2024-08-23 17:10:00|54.08|53.78|54.22|53.92|54.28|53.98|53.97|53.67|146
1724433300000|2024-08-23 17:15:00|54.23|53.93|54.4|54.1|54.43|54.13|54.13|53.83|98
1724433600000|2024-08-23 17:20:00|54.41|54.11|54.41|54.11|54.47|54.17|54.35|54.05|208
1724433900000|2024-08-23 17:25:00|54.42|54.12|54.59|54.29|54.62|54.32|54.42|54.12|62
1724434200000|2024-08-23 17:30:00|54.6|54.3|54.53|54.23|54.62|54.32|54.4|54.1|118
1724434500000|2024-08-23 17:35:00|54.54|54.24|54.88|54.58|54.88|54.58|54.53|54.23|115
1724434800000|2024-08-23 17:40:00|54.89|54.59|55.62|55.32|55.64|55.34|54.89|54.59|534
1724435100000|2024-08-23 17:45:00|55.65|55.35|55.83|55.53|55.87|55.57|55.52|55.22|640
1724435400000|2024-08-23 17:50:00|55.84|55.54|55.82|55.52|56|55.7|55.75|55.45|542
1724435700000|2024-08-23 17:55:00|55.83|55.53|55.94|55.64|56.03|55.73|55.8|55.5|542
1724436000000|2024-08-23 18:00:00|55.96|55.66|55.81|55.51|56.02|55.72|55.79|55.49|545
1724436300000|2024-08-23 18:05:00|55.82|55.52|55.48|55.18|55.82|55.52|55.32|55.02|649
1724436600000|2024-08-23 18:10:00|55.47|55.17|55.44|55.14|55.74|55.44|55.41|55.11|565
1724436900000|2024-08-23 18:15:00|55.42|55.12|55.32|55.02|55.49|55.19|55.25|54.95|524
1724437200000|2024-08-23 18:20:00|55.33|55.03|55.47|55.17|55.5|55.2|55.28|54.98|408
1724437500000|2024-08-23 18:25:00|55.48|55.18|55.17|54.87|55.52|55.22|55.14|54.84|253
1724437800000|2024-08-23 18:30:00|55.18|54.88|55.11|54.81|55.2|54.9|55.03|54.73|79
1724438100000|2024-08-23 18:35:00|55.1|54.8|55.26|54.96|55.29|54.99|55.1|54.8|66
1724438400000|2024-08-23 18:40:00|55.27|54.97|55.25|54.95|55.41|55.11|55.25|54.95|51
1724438700000|2024-08-23 18:45:00|55.24|54.94|55.05|54.75|55.24|54.94|55.02|54.72|52
1724439000000|2024-08-23 18:50:00|55.04|54.74|54.89|54.59|55.05|54.75|54.85|54.55|196
1724439300000|2024-08-23 18:55:00|54.88|54.58|54.86|54.56|54.89|54.59|54.77|54.47|233
1724439600000|2024-08-23 19:00:00|54.87|54.57|54.84|54.54|54.87|54.57|54.71|54.41|346
1724439900000|2024-08-23 19:05:00|54.83|54.53|54.75|54.45|54.89|54.59|54.63|54.33|221
1724440200000|2024-08-23 19:10:00|54.74|54.44|54.76|54.46|54.88|54.58|54.69|54.39|258
1724440500000|2024-08-23 19:15:00|54.75|54.45|54.9|54.6|54.91|54.61|54.67|54.37|413
1724440800000|2024-08-23 19:20:00|54.91|54.61|55.49|55.19|55.51|55.21|54.81|54.51|508
1724441100000|2024-08-23 19:25:00|55.56|55.26|55.52|55.22|55.74|55.44|55.38|55.08|385
1724441400000|2024-08-23 19:30:00|55.51|55.21|55.4|55.1|55.57|55.27|55.35|55.05|438
1724441700000|2024-08-23 19:35:00|55.43|55.13|55.24|54.94|55.5|55.2|55.17|54.87|264
1724442000000|2024-08-23 19:40:00|55.25|54.95|55.59|55.29|55.7|55.4|55.25|54.95|161
1724442300000|2024-08-23 19:45:00|55.58|55.28|55.89|55.59|55.89|55.59|55.54|55.24|332
1724442600000|2024-08-23 19:50:00|55.9|55.6|56.14|55.84|56.14|55.84|55.82|55.52|373
1724442900000|2024-08-23 19:55:00|56.15|55.85|56.06|55.76|56.15|55.85|55.95|55.65|437
1724443200000|2024-08-23 20:00:00|56.04|55.74|56.69|56.39|56.69|56.39|56.01|55.71|305
1724443500000|2024-08-23 20:05:00|56.72|56.42|55.87|55.57|56.74|56.44|55.85|55.55|521
1724443800000|2024-08-23 20:10:00|55.88|55.58|55.97|55.67|56.08|55.78|55.84|55.54|224
1724444100000|2024-08-23 20:15:00|55.98|55.68|55.59|55.29|56.15|55.85|55.55|55.25|440
1724444400000|2024-08-23 20:20:00|55.6|55.3|55.36|55.06|55.61|55.31|55.25|54.95|423
1724444700000|2024-08-23 20:25:00|55.35|55.05|55.54|55.24|55.7|55.4|55.33|55.03|227
1724445000000|2024-08-23 20:30:00|55.53|55.23|55.55|55.25|55.59|55.29|55.45|55.15|180
1724445300000|2024-08-23 20:35:00|55.52|55.22|55.59|55.29|55.65|55.35|55.48|55.18|212
1724445600000|2024-08-23 20:40:00|55.58|55.28|55.78|55.48|55.78|55.48|55.56|55.26|90
1724445900000|2024-08-23 20:45:00|55.77|55.47|55.73|55.43|55.84|55.54|55.66|55.36|174
1724446200000|2024-08-23 20:50:00|55.74|55.44|55.77|55.47|55.8|55.5|55.73|55.43|100
1724446500000|2024-08-23 20:55:00|55.76|55.46|55.76|55.46|55.78|55.48|55.71|55.41|115
1724482800000|2024-08-24 07:00:00|55.21|54.91|55.31|55.01|55.32|55.02|55.21|54.91|39
1724483100000|2024-08-24 07:05:00|55.3|55|55.29|54.99|55.33|55.03|55.28|54.98|45
1724483400000|2024-08-24 07:10:00|55.3|55|55.27|54.97|55.3|55|55.2|54.9|76
1724483700000|2024-08-24 07:15:00|55.29|54.99|55.21|54.91|55.31|55.01|55.19|54.89|78
1724484000000|2024-08-24 07:20:00|55.2|54.9|55.23|54.93|55.24|54.94|55.2|54.9|56
1724484300000|2024-08-24 07:25:00|55.22|54.92|55.24|54.94|55.25|54.95|55.19|54.89|77
1724484600000|2024-08-24 07:30:00|55.23|54.93|55.24|54.94|55.25|54.95|55.22|54.92|55
1724484900000|2024-08-24 07:35:00|55.23|54.93|55.3|55|55.3|55|55.21|54.91|100
1724485200000|2024-08-24 07:40:00|55.31|55.01|55.31|55.01|55.33|55.03|55.31|55.01|29
1724485500000|2024-08-24 07:45:00|55.32|55.02|55.29|54.99|55.32|55.02|55.22|54.92|33
1724485800000|2024-08-24 07:50:00|55.3|55|55.35|55.05|55.35|55.05|55.27|54.97|29
1724486100000|2024-08-24 07:55:00|55.34|55.04|55.31|55.01|55.35|55.05|55.31|55.01|42
1724486400000|2024-08-24 08:00:00|55.3|55|55.31|55.01|55.33|55.03|55.29|54.99|34
1724486700000|2024-08-24 08:05:00|55.33|55.03|55.2|54.9|55.33|55.03|55.19|54.89|34
1724487000000|2024-08-24 08:10:00|55.19|54.89|55.2|54.9|55.22|54.92|55.16|54.86|28
1724487300000|2024-08-24 08:15:00|55.19|54.89|55.2|54.9|55.21|54.91|55.16|54.86|16
1724487600000|2024-08-24 08:20:00|55.21|54.91|55.23|54.93|55.24|54.94|55.2|54.9|26
1724487900000|2024-08-24 08:25:00|55.22|54.92|55.16|54.86|55.23|54.93|55.16|54.86|15
1724488200000|2024-08-24 08:30:00|55.14|54.84|55.23|54.93|55.23|54.93|55.1|54.8|52
1724488500000|2024-08-24 08:35:00|55.22|54.92|55.25|54.95|55.26|54.96|55.21|54.91|36
1724488800000|2024-08-24 08:40:00|55.26|54.96|55.33|55.03|55.34|55.04|55.25|54.95|42
1724489100000|2024-08-24 08:45:00|55.32|55.02|55.32|55.02|55.35|55.05|55.3|55|61
1724489400000|2024-08-24 08:50:00|55.31|55.01|55.32|55.02|55.36|55.06|55.31|55.01|58
1724489700000|2024-08-24 08:55:00|55.33|55.03|55.24|54.94|55.33|55.03|55.21|54.91|50
1724490000000|2024-08-24 09:00:00|55.23|54.93|55.18|54.88|55.29|54.99|55.12|54.82|101
1724490300000|2024-08-24 09:05:00|55.19|54.89|55.18|54.88|55.23|54.93|55.17|54.87|39
1724490600000|2024-08-24 09:10:00|55.19|54.89|55.2|54.9|55.24|54.94|55.16|54.86|58
1724490900000|2024-08-24 09:15:00|55.19|54.89|55.15|54.85|55.23|54.93|55.13|54.83|46
1724491200000|2024-08-24 09:20:00|55.16|54.86|55.28|54.98|55.28|54.98|55.16|54.86|34
1724491500000|2024-08-24 09:25:00|55.27|54.97|55.36|55.06|55.37|55.07|55.25|54.95|42
1724491800000|2024-08-24 09:30:00|55.37|55.07|55.35|55.05|55.4|55.1|55.33|55.03|88
1724492100000|2024-08-24 09:35:00|55.36|55.06|55.39|55.09|55.41|55.11|55.36|55.06|33
1724492400000|2024-08-24 09:40:00|55.38|55.08|55.39|55.09|55.39|55.09|55.34|55.04|9
1724492700000|2024-08-24 09:45:00|55.37|55.07|55.5|55.2|55.5|55.2|55.36|55.06|50
1724493000000|2024-08-24 09:50:00|55.55|55.25|55.61|55.31|55.61|55.31|55.55|55.25|54
1724493300000|2024-08-24 09:55:00|55.6|55.3|55.71|55.41|55.77|55.47|55.59|55.29|79
1724493600000|2024-08-24 10:00:00|55.72|55.42|55.6|55.3|55.72|55.42|55.58|55.28|106
1724493900000|2024-08-24 10:05:00|55.61|55.31|55.72|55.42|55.72|55.42|55.59|55.29|93
1724494200000|2024-08-24 10:10:00|55.71|55.41|55.7|55.4|55.71|55.41|55.67|55.37|38
1724494500000|2024-08-24 10:15:00|55.69|55.39|55.78|55.48|55.83|55.53|55.69|55.39|70
1724494800000|2024-08-24 10:20:00|55.77|55.47|55.76|55.46|55.79|55.49|55.75|55.45|40
1724495100000|2024-08-24 10:25:00|55.74|55.44|55.69|55.39|55.74|55.44|55.68|55.38|21
1724495400000|2024-08-24 10:30:00|55.68|55.38|55.74|55.44|55.8|55.5|55.65|55.35|105
1724495700000|2024-08-24 10:35:00|55.75|55.45|55.79|55.49|55.8|55.5|55.68|55.38|64
1724496000000|2024-08-24 10:40:00|55.8|55.5|55.8|55.5|55.81|55.51|55.72|55.42|61
1724496300000|2024-08-24 10:45:00|55.81|55.51|55.74|55.44|55.82|55.52|55.72|55.42|57
1724496600000|2024-08-24 10:50:00|55.73|55.43|55.67|55.37|55.74|55.44|55.62|55.32|65
1724496900000|2024-08-24 10:55:00|55.66|55.36|55.53|55.23|55.67|55.37|55.48|55.18|55
1724497200000|2024-08-24 11:00:00|55.52|55.22|55.7|55.4|55.73|55.43|55.51|55.21|107
1724497500000|2024-08-24 11:05:00|55.71|55.41|55.7|55.4|55.71|55.41|55.62|55.32|58
1724497800000|2024-08-24 11:10:00|55.71|55.41|55.69|55.39|55.73|55.43|55.68|55.38|35
1724498100000|2024-08-24 11:15:00|55.68|55.38|55.6|55.3|55.68|55.38|55.55|55.25|80
1724498400000|2024-08-24 11:20:00|55.59|55.29|55.56|55.26|55.61|55.31|55.56|55.26|51
1724498700000|2024-08-24 11:25:00|55.57|55.27|55.61|55.31|55.62|55.32|55.47|55.17|58
1724499000000|2024-08-24 11:30:00|55.6|55.3|55.56|55.26|55.62|55.32|55.56|55.26|66
1724499300000|2024-08-24 11:35:00|55.58|55.28|55.51|55.21|55.59|55.29|55.51|55.21|54
1724499600000|2024-08-24 11:40:00|55.5|55.2|55.39|55.09|55.51|55.21|55.39|55.09|74
1724499900000|2024-08-24 11:45:00|55.4|55.1|55.53|55.23|55.54|55.24|55.39|55.09|71
1724500200000|2024-08-24 11:50:00|55.52|55.22|55.41|55.11|55.53|55.23|55.37|55.07|74
1724500500000|2024-08-24 11:55:00|55.4|55.1|55.35|55.05|55.44|55.14|55.35|55.05|82
1724500800000|2024-08-24 12:00:00|55.36|55.06|55.36|55.06|55.41|55.11|55.28|54.98|123
1724501100000|2024-08-24 12:05:00|55.35|55.05|55.49|55.19|55.5|55.2|55.27|54.97|108
1724501400000|2024-08-24 12:10:00|55.5|55.2|55.43|55.13|55.5|55.2|55.39|55.09|85
1724501700000|2024-08-24 12:15:00|55.42|55.12|55.4|55.1|55.43|55.13|55.34|55.04|101
1724502000000|2024-08-24 12:20:00|55.39|55.09|55.37|55.07|55.43|55.13|55.37|55.07|93
1724502300000|2024-08-24 12:25:00|55.38|55.08|55.46|55.16|55.51|55.21|55.38|55.08|68
1724502600000|2024-08-24 12:30:00|55.45|55.15|55.59|55.29|55.59|55.29|55.43|55.13|55
1724502900000|2024-08-24 12:35:00|55.58|55.28|55.6|55.3|55.63|55.33|55.53|55.23|53
1724503200000|2024-08-24 12:40:00|55.61|55.31|55.55|55.25|55.61|55.31|55.5|55.2|58
1724503500000|2024-08-24 12:45:00|55.56|55.26|55.51|55.21|55.56|55.26|55.45|55.15|66
1724503800000|2024-08-24 12:50:00|55.5|55.2|55.44|55.14|55.6|55.3|55.44|55.14|64
1724504100000|2024-08-24 12:55:00|55.45|55.15|55.43|55.13|55.45|55.15|55.4|55.1|52
1724504400000|2024-08-24 13:00:00|55.44|55.14|55.44|55.14|55.5|55.2|55.4|55.1|58
1724504700000|2024-08-24 13:05:00|55.45|55.15|55.48|55.18|55.49|55.19|55.34|55.04|81
1724505000000|2024-08-24 13:10:00|55.49|55.19|55.5|55.2|55.51|55.21|55.47|55.17|36
1724505300000|2024-08-24 13:15:00|55.49|55.19|55.46|55.16|55.53|55.23|55.42|55.12|61
1724505600000|2024-08-24 13:20:00|55.47|55.17|55.68|55.38|55.69|55.39|55.46|55.16|78
1724505900000|2024-08-24 13:25:00|55.67|55.37|55.62|55.32|55.71|55.41|55.62|55.32|78
1724506200000|2024-08-24 13:30:00|55.63|55.33|55.79|55.49|55.84|55.54|55.62|55.32|109
1724506500000|2024-08-24 13:35:00|55.8|55.5|55.73|55.43|55.83|55.53|55.72|55.42|80
1724506800000|2024-08-24 13:40:00|55.74|55.44|55.71|55.41|55.82|55.52|55.7|55.4|60
1724507100000|2024-08-24 13:45:00|55.72|55.42|55.7|55.4|55.76|55.46|55.61|55.31|120
1724507400000|2024-08-24 13:50:00|55.71|55.41|55.71|55.41|55.79|55.49|55.68|55.38|81
1724507700000|2024-08-24 13:55:00|55.72|55.42|55.81|55.51|55.82|55.52|55.72|55.42|67
1724508000000|2024-08-24 14:00:00|55.8|55.5|55.89|55.59|55.9|55.6|55.78|55.48|80
1724508300000|2024-08-24 14:05:00|55.88|55.58|55.8|55.5|55.9|55.6|55.78|55.48|37
1724508600000|2024-08-24 14:10:00|55.79|55.49|55.64|55.34|55.79|55.49|55.6|55.3|81
1724508900000|2024-08-24 14:15:00|55.63|55.33|55.66|55.36|55.66|55.36|55.56|55.26|43
1724509200000|2024-08-24 14:20:00|55.65|55.35|55.69|55.39|55.71|55.41|55.62|55.32|41
1724509500000|2024-08-24 14:25:00|55.68|55.38|55.8|55.5|55.81|55.51|55.68|55.38|46
1724509800000|2024-08-24 14:30:00|55.79|55.49|55.82|55.52|55.83|55.53|55.72|55.42|89
1724510100000|2024-08-24 14:35:00|55.83|55.53|55.75|55.45|55.85|55.55|55.7|55.4|60
1724510400000|2024-08-24 14:40:00|55.76|55.46|55.73|55.43|55.79|55.49|55.71|55.41|40
1724510700000|2024-08-24 14:45:00|55.74|55.44|55.84|55.54|55.85|55.55|55.73|55.43|52
1724511000000|2024-08-24 14:50:00|55.85|55.55|55.96|55.66|55.97|55.67|55.83|55.53|55
1724511300000|2024-08-24 14:55:00|55.97|55.67|55.98|55.68|55.99|55.69|55.89|55.59|99
1724511600000|2024-08-24 15:00:00|55.97|55.67|55.89|55.59|55.97|55.67|55.84|55.54|52
1724511900000|2024-08-24 15:05:00|55.88|55.58|55.84|55.54|55.93|55.63|55.79|55.49|124
1724512200000|2024-08-24 15:10:00|55.82|55.52|55.86|55.56|55.88|55.58|55.79|55.49|80
1724512500000|2024-08-24 15:15:00|55.85|55.55|55.78|55.48|55.85|55.55|55.71|55.41|112
1724512800000|2024-08-24 15:20:00|55.79|55.49|55.85|55.55|55.86|55.56|55.77|55.47|145
1724513100000|2024-08-24 15:25:00|55.84|55.54|55.75|55.45|55.9|55.6|55.75|55.45|43
1724513400000|2024-08-24 15:30:00|55.76|55.46|55.82|55.52|55.82|55.52|55.69|55.39|131
1724513700000|2024-08-24 15:35:00|55.81|55.51|55.77|55.47|55.81|55.51|55.69|55.39|59
1724514000000|2024-08-24 15:40:00|55.78|55.48|55.62|55.32|55.78|55.48|55.61|55.31|124
1724514300000|2024-08-24 15:45:00|55.63|55.33|55.61|55.31|55.72|55.42|55.59|55.29|118
1724514600000|2024-08-24 15:50:00|55.62|55.32|55.47|55.17|55.62|55.32|55.46|55.16|110
1724514900000|2024-08-24 15:55:00|55.48|55.18|55.54|55.24|55.61|55.31|55.47|55.17|113
1724515200000|2024-08-24 16:00:00|55.53|55.23|55.55|55.25|55.6|55.3|55.52|55.22|103
1724515500000|2024-08-24 16:05:00|55.56|55.26|55.64|55.34|55.68|55.38|55.55|55.25|165
1724515800000|2024-08-24 16:10:00|55.65|55.35|55.65|55.35|55.72|55.42|55.61|55.31|98
1724516100000|2024-08-24 16:15:00|55.64|55.34|55.78|55.48|55.8|55.5|55.61|55.31|64
1724516400000|2024-08-24 16:20:00|55.77|55.47|55.88|55.58|55.9|55.6|55.76|55.46|155
1724516700000|2024-08-24 16:25:00|55.87|55.57|56.01|55.71|56.07|55.77|55.85|55.55|186
1724517000000|2024-08-24 16:30:00|56|55.7|56.01|55.71|56.06|55.76|55.96|55.66|196
1724517300000|2024-08-24 16:35:00|56.02|55.72|56.07|55.77|56.17|55.87|56.02|55.72|209
1724517600000|2024-08-24 16:40:00|56.08|55.78|56.07|55.77|56.19|55.89|56|55.7|113
1724517900000|2024-08-24 16:45:00|56.06|55.76|56.09|55.79|56.11|55.81|55.95|55.65|163
1724518200000|2024-08-24 16:50:00|56.1|55.8|56.11|55.81|56.15|55.85|56.08|55.78|99
1724518500000|2024-08-24 16:55:00|56.1|55.8|56.12|55.82|56.17|55.87|56.04|55.74|110
1724518800000|2024-08-24 17:00:00|56.11|55.81|56.1|55.8|56.16|55.86|56.07|55.77|111
1724519100000|2024-08-24 17:05:00|56.09|55.79|56.26|55.96|56.27|55.97|56.02|55.72|74
1724519400000|2024-08-24 17:10:00|56.25|55.95|56.21|55.91|56.25|55.95|56.17|55.87|90
1724519700000|2024-08-24 17:15:00|56.22|55.92|56.29|55.99|56.3|56|56.18|55.88|93
1724520000000|2024-08-24 17:20:00|56.28|55.98|56.12|55.82|56.3|56|56.11|55.81|145
1724520300000|2024-08-24 17:25:00|56.11|55.81|56.11|55.81|56.12|55.82|56.01|55.71|126
1724520600000|2024-08-24 17:30:00|56.1|55.8|56.31|56.01|56.33|56.03|56.06|55.76|118
1724520900000|2024-08-24 17:35:00|56.3|56|56.23|55.93|56.3|56|56.21|55.91|94
1724521200000|2024-08-24 17:40:00|56.24|55.94|56.18|55.88|56.26|55.96|56.15|55.85|140
1724521500000|2024-08-24 17:45:00|56.19|55.89|56.13|55.83|56.19|55.89|56.12|55.82|58
1724521800000|2024-08-24 17:50:00|56.14|55.84|56.18|55.88|56.2|55.9|56.13|55.83|28
1724522100000|2024-08-24 17:55:00|56.17|55.87|56.03|55.73|56.17|55.87|55.91|55.61|166
1724522400000|2024-08-24 18:00:00|56.02|55.72|55.95|55.65|56.1|55.8|55.9|55.6|181
1724522700000|2024-08-24 18:05:00|55.94|55.64|55.92|55.62|55.95|55.65|55.87|55.57|186
1724523000000|2024-08-24 18:10:00|55.93|55.63|55.93|55.63|55.99|55.69|55.83|55.53|99
1724523300000|2024-08-24 18:15:00|55.92|55.62|56.03|55.73|56.05|55.75|55.91|55.61|117
1724523600000|2024-08-24 18:20:00|56.04|55.74|56.29|55.99|56.31|56.01|56.03|55.73|157
1724523900000|2024-08-24 18:25:00|56.3|56|56.31|56.01|56.36|56.06|56.29|55.99|123
1724524200000|2024-08-24 18:30:00|56.32|56.02|56.29|55.99|56.42|56.12|56.28|55.98|78
1724524500000|2024-08-24 18:35:00|56.28|55.98|56.32|56.02|56.38|56.08|56.28|55.98|76
1724524800000|2024-08-24 18:40:00|56.31|56.01|56.2|55.9|56.31|56.01|56.15|55.85|118
1724525100000|2024-08-24 18:45:00|56.19|55.89|56.19|55.89|56.23|55.93|56.17|55.87|75
1724525400000|2024-08-24 18:50:00|56.2|55.9|56.06|55.76|56.2|55.9|56.06|55.76|55
1724525700000|2024-08-24 18:55:00|56.05|55.75|56.05|55.75|56.07|55.77|56.01|55.71|22
1724526000000|2024-08-24 19:00:00|56.06|55.76|56.17|55.87|56.17|55.87|56.06|55.76|78
1724526300000|2024-08-24 19:05:00|56.16|55.86|56.18|55.88|56.23|55.93|56.15|55.85|103
1724526600000|2024-08-24 19:10:00|56.19|55.89|56.19|55.89|56.22|55.92|56.18|55.88|65
1724526900000|2024-08-24 19:15:00|56.18|55.88|56.11|55.81|56.2|55.9|56.09|55.79|142
1724527200000|2024-08-24 19:20:00|56.12|55.82|56.1|55.8|56.12|55.82|56.07|55.77|35
1724527500000|2024-08-24 19:25:00|56.11|55.81|56.1|55.8|56.13|55.83|56.06|55.76|36
1724527800000|2024-08-24 19:30:00|56.11|55.81|56.13|55.83|56.13|55.83|56.08|55.78|55
1724528100000|2024-08-24 19:35:00|56.14|55.84|56.1|55.8|56.14|55.84|56.06|55.76|25
1724528400000|2024-08-24 19:40:00|56.09|55.79|56.1|55.8|56.11|55.81|56.08|55.78|54
1724528700000|2024-08-24 19:45:00|56.09|55.79|56.09|55.79|56.11|55.81|56.05|55.75|27
1724529000000|2024-08-24 19:50:00|56.06|55.76|56.09|55.79|56.14|55.84|56.06|55.76|39
1724529300000|2024-08-24 19:55:00|56.08|55.78|55.98|55.68|56.08|55.78|55.96|55.66|42
1724529600000|2024-08-24 20:00:00|55.99|55.69|55.96|55.66|56.01|55.71|55.96|55.66|52
1724529900000|2024-08-24 20:05:00|55.98|55.68|56.08|55.78|56.11|55.81|55.97|55.67|56
1724530200000|2024-08-24 20:10:00|56.09|55.79|56.07|55.77|56.11|55.81|56.03|55.73|81
1724530500000|2024-08-24 20:15:00|56.06|55.76|56.18|55.88|56.18|55.88|56.03|55.73|116
1724530800000|2024-08-24 20:20:00|56.17|55.87|56.19|55.89|56.23|55.93|56.12|55.82|70
1724531100000|2024-08-24 20:25:00|56.2|55.9|56.16|55.86|56.23|55.93|56.16|55.86|59
1724531400000|2024-08-24 20:30:00|56.15|55.85|56.19|55.89|56.21|55.91|56.14|55.84|52
1724531700000|2024-08-24 20:35:00|56.2|55.9|56.19|55.89|56.2|55.9|56.17|55.87|34
1724532000000|2024-08-24 20:40:00|56.18|55.88|56.02|55.72|56.2|55.9|56.02|55.72|46
1724532300000|2024-08-24 20:45:00|56.04|55.74|55.96|55.66|56.05|55.75|55.89|55.59|73
1724532600000|2024-08-24 20:50:00|55.97|55.67|55.93|55.63|56|55.7|55.92|55.62|113
1724532900000|2024-08-24 20:55:00|55.91|55.61|55.87|55.57|55.91|55.61|55.81|55.51|56
1724533200000|2024-08-24 21:00:00|55.88|55.58|55.63|55.33|55.88|55.58|55.61|55.31|185
1724533500000|2024-08-24 21:05:00|55.62|55.32|55.43|55.13|55.62|55.32|55.3|55|188
1724533800000|2024-08-24 21:10:00|55.42|55.12|55.5|55.2|55.5|55.2|55.31|55.01|206
1724534100000|2024-08-24 21:15:00|55.51|55.21|55.69|55.39|55.78|55.48|55.51|55.21|168
1724534400000|2024-08-24 21:20:00|55.68|55.38|55.5|55.2|55.7|55.4|55.48|55.18|106
1724534700000|2024-08-24 21:25:00|55.49|55.19|55.3|55|55.51|55.21|55.25|54.95|127
1724535000000|2024-08-24 21:30:00|55.29|54.99|55.41|55.11|55.41|55.11|55.28|54.98|74
1724535300000|2024-08-24 21:35:00|55.42|55.12|55.17|54.87|55.42|55.12|55|54.7|127
1724535600000|2024-08-24 21:40:00|55.18|54.88|55.27|54.97|55.3|55|55.14|54.84|74
1724535900000|2024-08-24 21:45:00|55.28|54.98|55.3|55|55.31|55.01|55.24|54.94|31
1724536200000|2024-08-24 21:50:00|55.31|55.01|55.05|54.75|55.33|55.03|55.04|54.74|45
1724536500000|2024-08-24 21:55:00|55.06|54.76|54.96|54.66|55.1|54.8|54.81|54.51|162
1724536800000|2024-08-24 22:00:00|54.95|54.65|55.19|54.89|55.31|55.01|54.93|54.63|218
1724537100000|2024-08-24 22:05:00|55.18|54.88|55.05|54.75|55.29|54.99|55.05|54.75|165
1724537400000|2024-08-24 22:10:00|55.06|54.76|55.14|54.84|55.16|54.86|55|54.7|150
1724537700000|2024-08-24 22:15:00|55.13|54.83|55.29|54.99|55.38|55.08|55.07|54.77|204
1724538000000|2024-08-24 22:20:00|55.3|55|55.26|54.96|55.39|55.09|55.2|54.9|163
1724538300000|2024-08-24 22:25:00|55.27|54.97|55.12|54.82|55.27|54.97|55.05|54.75|241
1724538600000|2024-08-24 22:30:00|55.13|54.83|55.1|54.8|55.17|54.87|55.07|54.77|189
1724538900000|2024-08-24 22:35:00|55.09|54.79|55.27|54.97|55.28|54.98|55.09|54.79|115
1724539200000|2024-08-24 22:40:00|55.28|54.98|55.46|55.16|55.49|55.19|55.27|54.97|89
1724539500000|2024-08-24 22:45:00|55.45|55.15|55.31|55.01|55.46|55.16|55.29|54.99|130
1724539800000|2024-08-24 22:50:00|55.3|55|55.26|54.96|55.32|55.02|55.18|54.88|89
1724540100000|2024-08-24 22:55:00|55.27|54.97|55.27|54.97|55.31|55.01|55.25|54.95|70
1724540400000|2024-08-24 23:00:00|55.28|54.98|55.33|55.03|55.37|55.07|55.24|54.94|98
1724540700000|2024-08-24 23:05:00|55.34|55.04|55.28|54.98|55.35|55.05|55.26|54.96|78
1724541000000|2024-08-24 23:10:00|55.29|54.99|55.4|55.1|55.4|55.1|55.28|54.98|74
1724541300000|2024-08-24 23:15:00|55.39|55.09|55.4|55.1|55.46|55.16|55.33|55.03|78
1724541600000|2024-08-24 23:20:00|55.41|55.11|55.37|55.07|55.41|55.11|55.34|55.04|51
1724541900000|2024-08-24 23:25:00|55.38|55.08|55.38|55.08|55.41|55.11|55.36|55.06|69
1724542200000|2024-08-24 23:30:00|55.37|55.07|55.51|55.21|55.51|55.21|55.33|55.03|48
1724542500000|2024-08-24 23:35:00|55.5|55.2|55.47|55.17|55.53|55.23|55.42|55.12|55
1724542800000|2024-08-24 23:40:00|55.46|55.16|55.46|55.16|55.5|55.2|55.45|55.15|33
1724543100000|2024-08-24 23:45:00|55.48|55.18|55.42|55.12|55.51|55.21|55.39|55.09|37
1724543400000|2024-08-24 23:50:00|55.44|55.14|55.6|55.3|55.61|55.31|55.44|55.14|77
1724543700000|2024-08-24 23:55:00|55.61|55.31|55.67|55.37|55.67|55.37|55.58|55.28|56
1724544000000|2024-08-25 00:00:00|55.65|55.35|55.61|55.31|55.68|55.38|55.58|55.28|65
1724544300000|2024-08-25 00:05:00|55.6|55.3|55.43|55.13|55.72|55.42|55.42|55.12|189
1724544600000|2024-08-25 00:10:00|55.44|55.14|55.38|55.08|55.44|55.14|55.29|54.99|156
1724544900000|2024-08-25 00:15:00|55.39|55.09|55.46|55.16|55.48|55.18|55.31|55.01|110
1724545200000|2024-08-25 00:20:00|55.45|55.15|55.58|55.28|55.61|55.31|55.45|55.15|75
1724545500000|2024-08-25 00:25:00|55.59|55.29|55.47|55.17|55.6|55.3|55.45|55.15|93
1724545800000|2024-08-25 00:30:00|55.46|55.16|55.47|55.17|55.5|55.2|55.4|55.1|86
1724546100000|2024-08-25 00:35:00|55.46|55.16|55.27|54.97|55.48|55.18|55.27|54.97|109
1724546400000|2024-08-25 00:40:00|55.28|54.98|55.14|54.84|55.29|54.99|55.13|54.83|59
1724546700000|2024-08-25 00:45:00|55.13|54.83|55.1|54.8|55.23|54.93|55.09|54.79|115
1724547000000|2024-08-25 00:50:00|55.11|54.81|55.02|54.72|55.11|54.81|54.98|54.68|124
1724547300000|2024-08-25 00:55:00|55.03|54.73|54.96|54.66|55.03|54.73|54.86|54.56|121
1724547600000|2024-08-25 01:00:00|54.97|54.67|55.29|54.99|55.3|55|54.97|54.67|90
1724547900000|2024-08-25 01:05:00|55.28|54.98|55.16|54.86|55.36|55.06|55.14|54.84|138
1724548200000|2024-08-25 01:10:00|55.17|54.87|54.96|54.66|55.19|54.89|54.89|54.59|167
1724548500000|2024-08-25 01:15:00|54.95|54.65|55.08|54.78|55.09|54.79|54.89|54.59|129
1724548800000|2024-08-25 01:20:00|55.09|54.79|55.02|54.72|55.19|54.89|55.02|54.72|144
1724549100000|2024-08-25 01:25:00|55.03|54.73|54.91|54.61|55.07|54.77|54.87|54.57|191
1724549400000|2024-08-25 01:30:00|54.92|54.62|54.51|54.21|54.92|54.62|54.45|54.15|295
1724549700000|2024-08-25 01:35:00|54.52|54.22|54.38|54.08|54.64|54.34|54.3|54|236
1724550000000|2024-08-25 01:40:00|54.37|54.07|54.4|54.1|54.47|54.17|54.3|54|192
1724550300000|2024-08-25 01:45:00|54.41|54.11|54.4|54.1|54.45|54.15|54.22|53.92|223
1724550600000|2024-08-25 01:50:00|54.42|54.12|54.47|54.17|54.55|54.25|54.39|54.09|166
1724550900000|2024-08-25 01:55:00|54.48|54.18|54.58|54.28|54.59|54.29|54.46|54.16|75
1724551200000|2024-08-25 02:00:00|54.59|54.29|54.86|54.56|54.86|54.56|54.57|54.27|131
1724551500000|2024-08-25 02:05:00|54.87|54.57|54.87|54.57|54.9|54.6|54.79|54.49|82
1724551800000|2024-08-25 02:10:00|54.88|54.58|54.79|54.49|54.9|54.6|54.79|54.49|75
1724552100000|2024-08-25 02:15:00|54.8|54.5|54.8|54.5|54.87|54.57|54.71|54.41|90
1724552400000|2024-08-25 02:20:00|54.81|54.51|54.85|54.55|54.89|54.59|54.81|54.51|69
1724552700000|2024-08-25 02:25:00|54.86|54.56|54.88|54.58|54.92|54.62|54.8|54.5|75
1724553000000|2024-08-25 02:30:00|54.89|54.59|54.98|54.68|54.99|54.69|54.88|54.58|69
1724553300000|2024-08-25 02:35:00|54.97|54.67|55.07|54.77|55.08|54.78|54.96|54.66|48
1724553600000|2024-08-25 02:40:00|55.08|54.78|55.18|54.88|55.19|54.89|55.08|54.78|94
1724553900000|2024-08-25 02:45:00|55.17|54.87|55.2|54.9|55.31|55.01|55.16|54.86|91
1724554200000|2024-08-25 02:50:00|55.19|54.89|55.16|54.86|55.28|54.98|55.15|54.85|49
1724554500000|2024-08-25 02:55:00|55.15|54.85|55.21|54.91|55.22|54.92|55.15|54.85|69
1724554800000|2024-08-25 03:00:00|55.22|54.92|55.11|54.81|55.28|54.98|55.09|54.79|93
1724555100000|2024-08-25 03:05:00|55.12|54.82|55.16|54.86|55.21|54.91|55.07|54.77|81
1724555400000|2024-08-25 03:10:00|55.17|54.87|55.11|54.81|55.19|54.89|55.1|54.8|73
1724555700000|2024-08-25 03:15:00|55.1|54.8|55.01|54.71|55.11|54.81|55.01|54.71|46
1724556000000|2024-08-25 03:20:00|55|54.7|54.91|54.61|55|54.7|54.88|54.58|62
1724556300000|2024-08-25 03:25:00|54.9|54.6|54.88|54.58|54.9|54.6|54.79|54.49|63
1724556600000|2024-08-25 03:30:00|54.87|54.57|54.68|54.38|54.89|54.59|54.68|54.38|85
1724556900000|2024-08-25 03:35:00|54.69|54.39|54.52|54.22|54.7|54.4|54.52|54.22|109
1724557200000|2024-08-25 03:40:00|54.53|54.23|54.45|54.15|54.57|54.27|54.44|54.14|87
1724557500000|2024-08-25 03:45:00|54.44|54.14|54.6|54.3|54.8|54.5|54.4|54.1|181
1724557800000|2024-08-25 03:50:00|54.59|54.29|54.63|54.33|54.74|54.44|54.42|54.12|447
1724558100000|2024-08-25 03:55:00|54.62|54.32|54.68|54.38|54.92|54.62|54.44|54.14|368
1724558400000|2024-08-25 04:00:00|54.69|54.39|54.42|54.12|54.75|54.45|54.41|54.11|244
1724558700000|2024-08-25 04:05:00|54.43|54.13|54.42|54.12|54.5|54.2|54.34|54.04|219
1724559000000|2024-08-25 04:10:00|54.43|54.13|54.44|54.14|54.47|54.17|54.36|54.06|100
1724559300000|2024-08-25 04:15:00|54.45|54.15|54.5|54.2|54.51|54.21|54.33|54.03|115
1724559600000|2024-08-25 04:20:00|54.51|54.21|54.62|54.32|54.66|54.36|54.49|54.19|140
1724559900000|2024-08-25 04:25:00|54.59|54.29|54.65|54.35|54.66|54.36|54.57|54.27|75
1724560200000|2024-08-25 04:30:00|54.66|54.36|54.63|54.33|54.69|54.39|54.6|54.3|78
1724560500000|2024-08-25 04:35:00|54.64|54.34|54.69|54.39|54.73|54.43|54.64|54.34|87
1724560800000|2024-08-25 04:40:00|54.68|54.38|54.73|54.43|54.77|54.47|54.68|54.38|80
1724561100000|2024-08-25 04:45:00|54.74|54.44|54.66|54.36|54.77|54.47|54.64|54.34|83
1724561400000|2024-08-25 04:50:00|54.67|54.37|54.57|54.27|54.68|54.38|54.55|54.25|108
1724561700000|2024-08-25 04:55:00|54.56|54.26|54.63|54.33|54.66|54.36|54.56|54.26|63
1724562000000|2024-08-25 05:00:00|54.6|54.3|54.63|54.33|54.66|54.36|54.58|54.28|94
1724562300000|2024-08-25 05:05:00|54.64|54.34|54.65|54.35|54.75|54.45|54.63|54.33|72
1724562600000|2024-08-25 05:10:00|54.64|54.34|54.74|54.44|54.74|54.44|54.63|54.33|58
1724562900000|2024-08-25 05:15:00|54.73|54.43|54.66|54.36|54.78|54.48|54.65|54.35|71
1724563200000|2024-08-25 05:20:00|54.65|54.35|54.76|54.46|54.77|54.47|54.63|54.33|57
1724563500000|2024-08-25 05:25:00|54.77|54.47|54.73|54.43|54.83|54.53|54.67|54.37|58
1724563800000|2024-08-25 05:30:00|54.72|54.42|54.77|54.47|54.85|54.55|54.66|54.36|69
1724564100000|2024-08-25 05:35:00|54.76|54.46|54.71|54.41|54.85|54.55|54.71|54.41|75
1724564400000|2024-08-25 05:40:00|54.72|54.42|54.68|54.38|54.76|54.46|54.67|54.37|65
1724564700000|2024-08-25 05:45:00|54.67|54.37|54.62|54.32|54.7|54.4|54.61|54.31|57
1724565000000|2024-08-25 05:50:00|54.63|54.33|54.66|54.36|54.67|54.37|54.56|54.26|69
1724565300000|2024-08-25 05:55:00|54.67|54.37|54.7|54.4|54.71|54.41|54.65|54.35|63
1724565600000|2024-08-25 06:00:00|54.71|54.41|54.67|54.37|54.76|54.46|54.67|54.37|73
1724565900000|2024-08-25 06:05:00|54.68|54.38|54.48|54.18|54.69|54.39|54.47|54.17|127
1724566200000|2024-08-25 06:10:00|54.47|54.17|54.56|54.26|54.57|54.27|54.45|54.15|95
1724566500000|2024-08-25 06:15:00|54.57|54.27|54.34|54.04|54.57|54.27|54.33|54.03|105
1724566800000|2024-08-25 06:20:00|54.33|54.03|54.42|54.12|54.44|54.14|54.33|54.03|86
1724567100000|2024-08-25 06:25:00|54.43|54.13|54.42|54.12|54.45|54.15|54.35|54.05|63
1724567400000|2024-08-25 06:30:00|54.41|54.11|54.45|54.15|54.45|54.15|54.34|54.04|87
1724567700000|2024-08-25 06:35:00|54.46|54.16|54.48|54.18|54.55|54.25|54.45|54.15|96
1724568000000|2024-08-25 06:40:00|54.49|54.19|54.36|54.06|54.5|54.2|54.27|53.97|99
1724568300000|2024-08-25 06:45:00|54.37|54.07|54.39|54.09|54.49|54.19|54.37|54.07|84
1724568600000|2024-08-25 06:50:00|54.38|54.08|54.29|53.99|54.48|54.18|54.29|53.99|79
1724568900000|2024-08-25 06:55:00|54.28|53.98|54.38|54.08|54.41|54.11|54.28|53.98|81
1724569200000|2024-08-25 07:00:00|54.39|54.09|54.29|53.99|54.39|54.09|54.28|53.98|102
1724569500000|2024-08-25 07:05:00|54.3|54|54.19|53.89|54.35|54.05|54.18|53.88|103
1724569800000|2024-08-25 07:10:00|54.2|53.9|53.93|53.63|54.2|53.9|53.89|53.59|225
1724570100000|2024-08-25 07:15:00|53.92|53.62|53.76|53.46|53.98|53.68|53.67|53.37|292
1724570400000|2024-08-25 07:20:00|53.77|53.47|53.98|53.68|53.99|53.69|53.6|53.3|218
1724570700000|2024-08-25 07:25:00|53.97|53.67|53.71|53.41|54.03|53.73|53.69|53.39|188
1724571000000|2024-08-25 07:30:00|53.72|53.42|53.56|53.26|53.73|53.43|53.55|53.25|233
1724571300000|2024-08-25 07:35:00|53.57|53.27|53.32|53.02|53.64|53.34|53.29|52.99|329
1724571600000|2024-08-25 07:40:00|53.31|53.01|53.44|53.14|53.47|53.17|53.23|52.93|299
1724571900000|2024-08-25 07:45:00|53.45|53.15|53.39|53.09|53.58|53.28|53.28|52.98|261
1724572200000|2024-08-25 07:50:00|53.4|53.1|53.51|53.21|53.56|53.26|53.33|53.03|236
1724572500000|2024-08-25 07:55:00|53.5|53.2|53.6|53.3|53.62|53.32|53.41|53.11|151
1724572800000|2024-08-25 08:00:00|53.59|53.29|53.4|53.1|53.59|53.29|53.33|53.03|219
1724573100000|2024-08-25 08:05:00|53.44|53.14|53.59|53.29|53.78|53.48|53.42|53.12|232
1724573400000|2024-08-25 08:10:00|53.6|53.3|53.74|53.44|53.75|53.45|53.55|53.25|160
1724573700000|2024-08-25 08:15:00|53.75|53.45|54|53.7|54.04|53.74|53.74|53.44|182
1724574000000|2024-08-25 08:20:00|54.01|53.71|53.99|53.69|54.03|53.73|53.9|53.6|142
1724574300000|2024-08-25 08:25:00|53.98|53.68|54.1|53.8|54.1|53.8|53.98|53.68|55
1724574600000|2024-08-25 08:30:00|54.11|53.81|53.98|53.68|54.11|53.81|53.91|53.61|107
1724574900000|2024-08-25 08:35:00|53.97|53.67|54.09|53.79|54.11|53.81|53.93|53.63|110
1724575200000|2024-08-25 08:40:00|54.1|53.8|53.96|53.66|54.16|53.86|53.89|53.59|122
1724575500000|2024-08-25 08:45:00|53.95|53.65|53.9|53.6|53.98|53.68|53.89|53.59|123
1724575800000|2024-08-25 08:50:00|53.91|53.61|53.96|53.66|53.97|53.67|53.85|53.55|141
1724576100000|2024-08-25 08:55:00|53.97|53.67|53.94|53.64|54|53.7|53.87|53.57|98
1724576400000|2024-08-25 09:00:00|53.93|53.63|53.89|53.59|54.08|53.78|53.86|53.56|171
1724576700000|2024-08-25 09:05:00|53.9|53.6|53.88|53.58|53.97|53.67|53.85|53.55|122
1724577000000|2024-08-25 09:10:00|53.87|53.57|53.87|53.57|53.96|53.66|53.8|53.5|86
1724577300000|2024-08-25 09:15:00|53.88|53.58|53.89|53.59|53.93|53.63|53.76|53.46|130
1724577600000|2024-08-25 09:20:00|53.88|53.58|53.89|53.59|54.01|53.71|53.87|53.57|108
1724577900000|2024-08-25 09:25:00|53.88|53.58|53.8|53.5|53.91|53.61|53.8|53.5|72
1724578200000|2024-08-25 09:30:00|53.79|53.49|53.86|53.56|53.87|53.57|53.69|53.39|105
1724578500000|2024-08-25 09:35:00|53.87|53.57|53.81|53.51|53.87|53.57|53.69|53.39|109
1724578800000|2024-08-25 09:40:00|53.82|53.52|53.95|53.65|54|53.7|53.82|53.52|100
1724579100000|2024-08-25 09:45:00|53.93|53.63|53.9|53.6|54.06|53.76|53.89|53.59|144
1724579400000|2024-08-25 09:50:00|53.89|53.59|53.99|53.69|54|53.7|53.89|53.59|91
1724579700000|2024-08-25 09:55:00|53.98|53.68|53.97|53.67|54.01|53.71|53.95|53.65|87
1724580000000|2024-08-25 10:00:00|53.98|53.68|53.8|53.5|54|53.7|53.79|53.49|95
1724580300000|2024-08-25 10:05:00|53.81|53.51|53.67|53.37|53.84|53.54|53.67|53.37|82
1724580600000|2024-08-25 10:10:00|53.68|53.38|53.86|53.56|53.88|53.58|53.68|53.38|116
1724580900000|2024-08-25 10:15:00|53.85|53.55|53.95|53.65|53.98|53.68|53.81|53.51|135
1724581200000|2024-08-25 10:20:00|53.94|53.64|53.88|53.58|53.94|53.64|53.85|53.55|95
1724581500000|2024-08-25 10:25:00|53.87|53.57|53.88|53.58|53.94|53.64|53.81|53.51|91
1724581800000|2024-08-25 10:30:00|53.87|53.57|53.72|53.42|53.91|53.61|53.71|53.41|96
1724582100000|2024-08-25 10:35:00|53.73|53.43|53.66|53.36|53.75|53.45|53.61|53.31|93
1724582400000|2024-08-25 10:40:00|53.67|53.37|53.78|53.48|53.79|53.49|53.64|53.34|78
1724582700000|2024-08-25 10:45:00|53.79|53.49|53.77|53.47|53.86|53.56|53.7|53.4|107
1724583000000|2024-08-25 10:50:00|53.78|53.48|53.74|53.44|53.85|53.55|53.73|53.43|114
1724583300000|2024-08-25 10:55:00|53.75|53.45|53.76|53.46|53.8|53.5|53.74|53.44|70
1724583600000|2024-08-25 11:00:00|53.77|53.47|53.93|53.63|53.96|53.66|53.76|53.46|103
1724583900000|2024-08-25 11:05:00|53.94|53.64|53.93|53.63|53.96|53.66|53.86|53.56|80
1724584200000|2024-08-25 11:10:00|53.94|53.64|54.04|53.74|54.09|53.79|53.92|53.62|115
1724584500000|2024-08-25 11:15:00|54.03|53.73|54.04|53.74|54.06|53.76|53.97|53.67|91
1724584800000|2024-08-25 11:20:00|54.03|53.73|54.03|53.73|54.07|53.77|53.97|53.67|68
1724585100000|2024-08-25 11:25:00|54.02|53.72|54.09|53.79|54.13|53.83|54|53.7|76
1724585400000|2024-08-25 11:30:00|54.1|53.8|54.19|53.89|54.27|53.97|54.09|53.79|89
1724585700000|2024-08-25 11:35:00|54.18|53.88|54.14|53.84|54.18|53.88|54.07|53.77|95
1724586000000|2024-08-25 11:40:00|54.15|53.85|54.06|53.76|54.15|53.85|54.03|53.73|61
1724586300000|2024-08-25 11:45:00|54.07|53.77|54.16|53.86|54.16|53.86|53.99|53.69|107
1724586600000|2024-08-25 11:50:00|54.15|53.85|54.01|53.71|54.18|53.88|54|53.7|75
1724586900000|2024-08-25 11:55:00|54|53.7|53.97|53.67|54|53.7|53.93|53.63|76
1724587200000|2024-08-25 12:00:00|53.98|53.68|54.05|53.75|54.07|53.77|53.98|53.68|90
1724587500000|2024-08-25 12:05:00|54.04|53.74|54.15|53.85|54.15|53.85|54.03|53.73|68
1724587800000|2024-08-25 12:10:00|54.18|53.88|54.14|53.84|54.19|53.89|54.07|53.77|77
1724588100000|2024-08-25 12:15:00|54.13|53.83|54.07|53.77|54.19|53.89|54.05|53.75|81
1724588400000|2024-08-25 12:20:00|54.06|53.76|54.04|53.74|54.08|53.78|53.97|53.67|84
1724588700000|2024-08-25 12:25:00|54.03|53.73|53.95|53.65|54.05|53.75|53.93|53.63|93
1724589000000|2024-08-25 12:30:00|53.96|53.66|54.08|53.78|54.15|53.85|53.94|53.64|111
1724589300000|2024-08-25 12:35:00|54.07|53.77|54.04|53.74|54.16|53.86|54.02|53.72|74
1724589600000|2024-08-25 12:40:00|54.03|53.73|54.15|53.85|54.15|53.85|54|53.7|74
1724589900000|2024-08-25 12:45:00|54.14|53.84|54.19|53.89|54.22|53.92|54.06|53.76|56
1724590200000|2024-08-25 12:50:00|54.2|53.9|54.17|53.87|54.2|53.9|54.1|53.8|63
1724590500000|2024-08-25 12:55:00|54.18|53.88|54.15|53.85|54.2|53.9|54.14|53.84|38
1724590800000|2024-08-25 13:00:00|54.16|53.86|54.11|53.81|54.16|53.86|54.08|53.78|82
1724591100000|2024-08-25 13:05:00|54.12|53.82|54.23|53.93|54.25|53.95|54.11|53.81|112
1724591400000|2024-08-25 13:10:00|54.2|53.9|54.18|53.88|54.23|53.93|54.08|53.78|108
1724591700000|2024-08-25 13:15:00|54.19|53.89|54.34|54.04|54.36|54.06|54.14|53.84|84
1724592000000|2024-08-25 13:20:00|54.32|54.02|54.38|54.08|54.46|54.16|54.29|53.99|93
1724592300000|2024-08-25 13:25:00|54.37|54.07|54.41|54.11|54.47|54.17|54.35|54.05|146
1724592600000|2024-08-25 13:30:00|54.43|54.13|54.46|54.16|54.48|54.18|54.39|54.09|119
1724592900000|2024-08-25 13:35:00|54.45|54.15|54.46|54.16|54.49|54.19|54.39|54.09|85
1724593200000|2024-08-25 13:40:00|54.45|54.15|54.23|53.93|54.46|54.16|54.23|53.93|105
1724593500000|2024-08-25 13:45:00|54.22|53.92|54.25|53.95|54.31|54.01|54.19|53.89|111
1724593800000|2024-08-25 13:50:00|54.24|53.94|54.2|53.9|54.25|53.95|54.15|53.85|85
1724594100000|2024-08-25 13:55:00|54.19|53.89|54.2|53.9|54.28|53.98|54.18|53.88|101
1724594400000|2024-08-25 14:00:00|54.21|53.91|54.24|53.94|54.26|53.96|54.18|53.88|98
1724594700000|2024-08-25 14:05:00|54.25|53.95|54.19|53.89|54.25|53.95|54.16|53.86|55
1724595000000|2024-08-25 14:10:00|54.18|53.88|54.26|53.96|54.27|53.97|54.18|53.88|52
1724595300000|2024-08-25 14:15:00|54.27|53.97|54.31|54.01|54.37|54.07|54.25|53.95|137
1724595600000|2024-08-25 14:20:00|54.3|54|54.2|53.9|54.37|54.07|54.19|53.89|121
1724595900000|2024-08-25 14:25:00|54.19|53.89|54.21|53.91|54.26|53.96|54.16|53.86|106
1724596200000|2024-08-25 14:30:00|54.2|53.9|54.35|54.05|54.38|54.08|54.16|53.86|158
1724596500000|2024-08-25 14:35:00|54.34|54.04|54.59|54.29|54.59|54.29|54.33|54.03|141
1724596800000|2024-08-25 14:40:00|54.58|54.28|54.57|54.27|54.69|54.39|54.56|54.26|97
1724597100000|2024-08-25 14:45:00|54.58|54.28|54.47|54.17|54.68|54.38|54.45|54.15|93
1724597400000|2024-08-25 14:50:00|54.46|54.16|54.48|54.18|54.5|54.2|54.37|54.07|86
1724597700000|2024-08-25 14:55:00|54.49|54.19|54.58|54.28|54.59|54.29|54.48|54.18|89
1724598000000|2024-08-25 15:00:00|54.59|54.29|54.6|54.3|54.63|54.33|54.5|54.2|120
1724598300000|2024-08-25 15:05:00|54.59|54.29|54.57|54.27|54.68|54.38|54.56|54.26|89
1724598600000|2024-08-25 15:10:00|54.56|54.26|54.73|54.43|54.74|54.44|54.5|54.2|80
1724598900000|2024-08-25 15:15:00|54.74|54.44|54.8|54.5|54.8|54.5|54.69|54.39|113
1724599200000|2024-08-25 15:20:00|54.81|54.51|54.78|54.48|54.94|54.64|54.76|54.46|132
1724599500000|2024-08-25 15:25:00|54.77|54.47|54.86|54.56|54.91|54.61|54.77|54.47|89
1724599800000|2024-08-25 15:30:00|54.85|54.55|54.6|54.3|54.87|54.57|54.58|54.28|123
1724600100000|2024-08-25 15:35:00|54.61|54.31|54.48|54.18|54.61|54.31|54.46|54.16|98
1724600400000|2024-08-25 15:40:00|54.47|54.17|54.52|54.22|54.6|54.3|54.42|54.12|112
1724600700000|2024-08-25 15:45:00|54.53|54.23|54.49|54.19|54.57|54.27|54.4|54.1|117
1724601000000|2024-08-25 15:50:00|54.5|54.2|54.51|54.21|54.56|54.26|54.46|54.16|75
1724601300000|2024-08-25 15:55:00|54.5|54.2|54.52|54.22|54.52|54.22|54.45|54.15|84
1724601600000|2024-08-25 16:00:00|54.51|54.21|54.68|54.38|54.69|54.39|54.48|54.18|147
1724601900000|2024-08-25 16:05:00|54.69|54.39|54.68|54.38|54.8|54.5|54.61|54.31|137
1724602200000|2024-08-25 16:10:00|54.69|54.39|54.52|54.22|54.69|54.39|54.45|54.15|110
1724602500000|2024-08-25 16:15:00|54.51|54.21|54.59|54.29|54.63|54.33|54.49|54.19|155
1724602800000|2024-08-25 16:20:00|54.58|54.28|54.46|54.16|54.58|54.28|54.45|54.15|101
1724603100000|2024-08-25 16:25:00|54.45|54.15|54.36|54.06|54.45|54.15|54.3|54|108
1724603400000|2024-08-25 16:30:00|54.34|54.04|54.44|54.14|54.49|54.19|54.33|54.03|158
1724603700000|2024-08-25 16:35:00|54.45|54.15|54.19|53.89|54.48|54.18|54.13|53.83|123
1724604000000|2024-08-25 16:40:00|54.2|53.9|54.31|54.01|54.31|54.01|54.09|53.79|107
1724604300000|2024-08-25 16:45:00|54.32|54.02|54.18|53.88|54.34|54.04|54.09|53.79|132
1724604600000|2024-08-25 16:50:00|54.19|53.89|54.1|53.8|54.21|53.91|54.09|53.79|93
1724604900000|2024-08-25 16:55:00|54.11|53.81|54.09|53.79|54.11|53.81|53.95|53.65|99
1724605200000|2024-08-25 17:00:00|54.1|53.8|54.18|53.88|54.19|53.89|54.08|53.78|131
1724605500000|2024-08-25 17:05:00|54.17|53.87|54.19|53.89|54.23|53.93|54.08|53.78|127
1724605800000|2024-08-25 17:10:00|54.2|53.9|54.31|54.01|54.33|54.03|54.2|53.9|139
1724606100000|2024-08-25 17:15:00|54.3|54|54.21|53.91|54.31|54.01|54.13|53.83|133
1724606400000|2024-08-25 17:20:00|54.22|53.92|54.09|53.79|54.23|53.93|54.08|53.78|106
1724606700000|2024-08-25 17:25:00|54.07|53.77|54.05|53.75|54.1|53.8|53.98|53.68|100
1724607000000|2024-08-25 17:30:00|54.04|53.74|54.07|53.77|54.1|53.8|53.99|53.69|110
1724607300000|2024-08-25 17:35:00|54.06|53.76|54.14|53.84|54.14|53.84|54|53.7|80
1724607600000|2024-08-25 17:40:00|54.16|53.86|54.14|53.84|54.2|53.9|54.11|53.81|111
1724607900000|2024-08-25 17:45:00|54.17|53.87|54.04|53.74|54.19|53.89|54.02|53.72|93
1724608200000|2024-08-25 17:50:00|54.03|53.73|54.18|53.88|54.19|53.89|54.02|53.72|97
1724608500000|2024-08-25 17:55:00|54.19|53.89|54.15|53.85|54.2|53.9|54.09|53.79|63
1724608800000|2024-08-25 18:00:00|54.16|53.86|54.18|53.88|54.21|53.91|54.12|53.82|113
1724609100000|2024-08-25 18:05:00|54.19|53.89|54.11|53.81|54.22|53.92|54.11|53.81|75
1724609400000|2024-08-25 18:10:00|54.1|53.8|54.16|53.86|54.19|53.89|54.09|53.79|46
1724609700000|2024-08-25 18:15:00|54.15|53.85|54.22|53.92|54.22|53.92|54.12|53.82|120
1724610000000|2024-08-25 18:20:00|54.23|53.93|54.25|53.95|54.29|53.99|54.19|53.89|73
1724610300000|2024-08-25 18:25:00|54.24|53.94|54.18|53.88|54.24|53.94|54.17|53.87|45
1724610600000|2024-08-25 18:30:00|54.17|53.87|54.31|54.01|54.31|54.01|54.17|53.87|82
1724610900000|2024-08-25 18:35:00|54.3|54|54.38|54.08|54.41|54.11|54.28|53.98|81
1724611200000|2024-08-25 18:40:00|54.37|54.07|54.49|54.19|54.52|54.22|54.37|54.07|88
1724611500000|2024-08-25 18:45:00|54.48|54.18|54.32|54.02|54.49|54.19|54.31|54.01|124
1724611800000|2024-08-25 18:50:00|54.31|54.01|54.08|53.78|54.32|54.02|54.06|53.76|123
1724612100000|2024-08-25 18:55:00|54.09|53.79|54.15|53.85|54.17|53.87|54.06|53.76|80
1724612400000|2024-08-25 19:00:00|54.16|53.86|54.09|53.79|54.18|53.88|54.06|53.76|98
1724612700000|2024-08-25 19:05:00|54.08|53.78|53.97|53.67|54.08|53.78|53.95|53.65|92
1724613000000|2024-08-25 19:10:00|53.96|53.66|54.11|53.81|54.12|53.82|53.93|53.63|42
1724613300000|2024-08-25 19:15:00|54.1|53.8|54|53.7|54.11|53.81|54|53.7|93
1724613600000|2024-08-25 19:20:00|54.01|53.71|54.17|53.87|54.2|53.9|54.01|53.71|77
1724613900000|2024-08-25 19:25:00|54.14|53.84|54.61|53.31|54.61|53.87|54.08|53.29|82
1724614200000|2024-08-25 19:30:00|54.62|53.32|54.61|53.31|54.66|53.36|54.56|53.26|66
1724614500000|2024-08-25 19:35:00|54.62|53.32|54.51|53.21|54.63|53.33|54.51|53.21|104
1724614800000|2024-08-25 19:40:00|54.52|53.22|54.51|53.21|54.58|53.28|54.48|53.18|74
1724615100000|2024-08-25 19:45:00|54.54|53.24|54.63|53.33|54.66|53.36|54.51|53.21|105
1724615400000|2024-08-25 19:50:00|54.64|53.34|54.59|53.29|54.65|53.35|54.58|53.28|74
1724615700000|2024-08-25 19:55:00|54.6|53.3|54.57|53.27|54.6|53.3|54.57|53.27|26
1724616000000|2024-08-25 20:00:00|54.58|53.28|54.58|53.28|54.65|53.35|54.57|53.27|87
1724616300000|2024-08-25 20:05:00|54.59|53.29|54.7|53.4|54.7|53.4|54.59|53.29|49
1724616600000|2024-08-25 20:10:00|54.69|53.39|54.77|53.47|54.79|53.49|54.69|53.39|60
1724616900000|2024-08-25 20:15:00|54.78|53.48|54.57|53.27|54.78|53.48|54.57|53.27|60
1724617200000|2024-08-25 20:20:00|54.54|53.24|54.61|53.31|54.63|53.33|54.49|53.19|64
1724617500000|2024-08-25 20:25:00|54.62|53.32|54.59|53.29|54.62|53.32|54.57|53.27|63
1724617800000|2024-08-25 20:30:00|54.58|53.28|54.59|53.29|54.62|53.32|54.52|53.22|71
1724618100000|2024-08-25 20:35:00|54.6|53.3|54.5|53.2|54.6|53.3|54.49|53.19|61
1724618400000|2024-08-25 20:40:00|54.51|53.21|54.59|53.29|54.63|53.33|54.5|53.2|61
1724618700000|2024-08-25 20:45:00|54.6|53.3|54.65|53.35|54.68|53.38|54.57|53.27|70
1724619000000|2024-08-25 20:50:00|54.63|53.33|54.68|53.38|54.68|53.38|54.59|53.29|63
1724619300000|2024-08-25 20:55:00|54.66|53.36|54.01|53.71|54.66|53.71|54.01|53.19|38
1724619600000|2024-08-25 21:00:00|54|53.7|54|53.7|54.07|53.77|53.99|53.69|32
1724619900000|2024-08-25 21:05:00|54.01|53.71|54.29|53.99|54.29|53.99|54.01|53.71|172
1724620200000|2024-08-25 21:10:00|54.28|53.98|54.38|54.08|54.41|54.11|54.22|53.92|119
1724620500000|2024-08-25 21:15:00|54.37|54.07|54.42|54.12|54.5|54.2|54.36|54.06|27
1724620800000|2024-08-25 21:20:00|54.44|54.14|54.4|54.1|54.54|54.24|54.39|54.09|79
1724621100000|2024-08-25 21:25:00|54.39|54.09|54.59|54.29|54.59|54.29|54.34|54.04|120
1724621400000|2024-08-25 21:30:00|54.6|54.3|54.54|54.24|54.62|54.32|54.43|54.13|74
1724621700000|2024-08-25 21:35:00|54.53|54.23|54.42|54.12|54.53|54.23|54.42|54.12|8
1724622000000|2024-08-25 21:40:00|54.43|54.13|54.35|54.05|54.45|54.15|54.35|54.05|22
1724622300000|2024-08-25 21:45:00|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724622600000|2024-08-25 21:50:00|54.33|54.03|54.43|54.13|54.43|54.13|54.33|54.03|43
1724622900000|2024-08-25 21:55:00|54.44|54.14|54.36|54.06|54.44|54.14|54.32|54.02|32
1724623200000|2024-08-25 22:00:00|54.39|54.09|54.48|54.18|54.51|54.21|54.39|54.09|138
1724623500000|2024-08-25 22:05:00|54.47|54.17|54.51|54.21|54.51|54.21|54.28|53.98|106
1724623800000|2024-08-25 22:10:00|54.52|54.22|54.57|54.27|54.61|54.31|54.51|54.21|136
1724624100000|2024-08-25 22:15:00|54.58|54.28|54.46|54.16|54.6|54.3|54.44|54.14|135
1724624400000|2024-08-25 22:20:00|54.45|54.15|54.32|54.02|54.47|54.17|54.29|53.99|94
1724624700000|2024-08-25 22:25:00|54.31|54.01|54.31|54.01|54.37|54.07|54.26|53.96|151
1724625000000|2024-08-25 22:30:00|54.32|54.02|54.31|54.01|54.36|54.06|54.28|53.98|116
1724625300000|2024-08-25 22:35:00|54.3|54|54.21|53.91|54.31|54.01|54.19|53.89|93
1724625600000|2024-08-25 22:40:00|54.22|53.92|54.25|53.95|54.29|53.99|54.2|53.9|125
1724625900000|2024-08-25 22:45:00|54.24|53.94|54.2|53.9|54.27|53.97|54.18|53.88|103
1724626200000|2024-08-25 22:50:00|54.19|53.89|54.2|53.9|54.23|53.93|54.13|53.83|82
1724626500000|2024-08-25 22:55:00|54.21|53.91|54.22|53.92|54.29|53.99|54.2|53.9|78
1724626800000|2024-08-25 23:00:00|54.21|53.91|54.28|53.98|54.28|53.98|54.19|53.89|95
1724627100000|2024-08-25 23:05:00|54.29|53.99|54.23|53.93|54.29|53.99|54.2|53.9|75
1724627400000|2024-08-25 23:10:00|54.22|53.92|54.23|53.93|54.32|54.02|54.2|53.9|63
1724627700000|2024-08-25 23:15:00|54.22|53.92|54.08|53.78|54.29|53.99|54.08|53.78|81
1724628000000|2024-08-25 23:20:00|54.09|53.79|54.09|53.79|54.1|53.8|54.01|53.71|147
1724628300000|2024-08-25 23:25:00|54.08|53.78|54.09|53.79|54.29|53.99|54.06|53.76|84
1724628600000|2024-08-25 23:30:00|54.1|53.8|54.02|53.72|54.11|53.81|53.99|53.69|88
1724628900000|2024-08-25 23:35:00|54.01|53.71|53.95|53.65|54.07|53.77|53.9|53.6|162
1724629200000|2024-08-25 23:40:00|53.96|53.66|53.83|53.53|53.96|53.66|53.78|53.48|153
1724629500000|2024-08-25 23:45:00|53.84|53.54|53.61|53.31|53.87|53.57|53.59|53.29|123
1724629800000|2024-08-25 23:50:00|53.62|53.32|53.64|53.34|53.71|53.41|53.6|53.3|192
1724630100000|2024-08-25 23:55:00|53.63|53.33|53.69|53.39|53.75|53.45|53.6|53.3|42
1724630400000|2024-08-26 00:00:00|53.7|53.4|53.91|53.61|53.96|53.66|53.7|53.4|201
1724630700000|2024-08-26 00:05:00|53.92|53.62|53.98|53.68|54|53.7|53.9|53.6|221
1724631000000|2024-08-26 00:10:00|54.01|53.71|53.88|53.58|54.1|53.8|53.83|53.53|217
1724631300000|2024-08-26 00:15:00|53.89|53.59|54.06|53.76|54.11|53.81|53.81|53.51|353
1724631600000|2024-08-26 00:20:00|54.05|53.75|54.03|53.73|54.09|53.79|54|53.7|170
1724631900000|2024-08-26 00:25:00|54.07|53.77|54.09|53.79|54.1|53.8|54|53.7|154
1724632200000|2024-08-26 00:30:00|54.08|53.78|54.02|53.72|54.13|53.83|54.01|53.71|99
1724632500000|2024-08-26 00:35:00|54.03|53.73|53.82|53.52|54.05|53.75|53.82|53.52|102
1724632800000|2024-08-26 00:40:00|53.83|53.53|53.79|53.49|53.88|53.58|53.72|53.42|180
1724633100000|2024-08-26 00:45:00|53.78|53.48|53.74|53.44|53.85|53.55|53.71|53.41|72
1724633400000|2024-08-26 00:50:00|53.73|53.43|53.72|53.42|53.74|53.44|53.51|53.21|75
1724633700000|2024-08-26 00:55:00|53.73|53.43|53.76|53.46|53.81|53.51|53.71|53.41|152
1724634000000|2024-08-26 01:00:00|53.77|53.47|53.64|53.34|53.78|53.48|53.58|53.28|144
1724634300000|2024-08-26 01:05:00|53.65|53.35|53.54|53.24|53.65|53.35|53.46|53.16|129
1724634600000|2024-08-26 01:10:00|53.55|53.25|53.67|53.37|53.69|53.39|53.5|53.2|182
1724634900000|2024-08-26 01:15:00|53.68|53.38|53.69|53.39|53.7|53.4|53.59|53.29|108
1724635200000|2024-08-26 01:20:00|53.67|53.37|53.69|53.39|53.75|53.45|53.65|53.35|42
1724635500000|2024-08-26 01:25:00|53.68|53.38|53.69|53.39|53.76|53.46|53.68|53.38|137
1724635800000|2024-08-26 01:30:00|53.7|53.4|53.59|53.29|53.7|53.4|53.59|53.29|162
1724636100000|2024-08-26 01:35:00|53.58|53.28|53.5|53.2|53.58|53.28|53.47|53.17|105
1724636400000|2024-08-26 01:40:00|53.51|53.21|53.36|53.06|53.56|53.26|53.32|53.02|97
1724636700000|2024-08-26 01:45:00|53.37|53.07|53.49|53.19|53.5|53.2|53.34|53.04|158
1724637000000|2024-08-26 01:50:00|53.48|53.18|53.38|53.08|53.49|53.19|53.29|52.99|170
1724637300000|2024-08-26 01:55:00|53.37|53.07|53.34|53.04|53.4|53.1|53.3|53|143
1724637600000|2024-08-26 02:00:00|53.33|53.03|53.32|53.02|53.39|53.09|53.31|53.01|111
1724637900000|2024-08-26 02:05:00|53.31|53.01|53.21|52.91|53.31|53.01|53.07|52.77|182
1724638200000|2024-08-26 02:10:00|53.22|52.92|53.27|52.97|53.3|53|53.18|52.88|178
1724638500000|2024-08-26 02:15:00|53.28|52.98|53.12|52.82|53.31|53.01|53.12|52.82|85
1724638800000|2024-08-26 02:20:00|53.11|52.81|53.24|52.94|53.24|52.94|52.89|52.59|221
1724639100000|2024-08-26 02:25:00|53.23|52.93|53.4|53.1|53.47|53.17|53.22|52.92|98
1724639400000|2024-08-26 02:30:00|53.41|53.11|53.4|53.1|53.47|53.17|53.39|53.09|148
1724639700000|2024-08-26 02:35:00|53.41|53.11|53.21|52.91|53.42|53.12|53.21|52.91|100
1724640000000|2024-08-26 02:40:00|53.22|52.92|53.26|52.96|53.3|53|53.21|52.91|99
1724640300000|2024-08-26 02:45:00|53.27|52.97|53.29|52.99|53.29|52.99|53.19|52.89|131
1724640600000|2024-08-26 02:50:00|53.3|53|53.37|53.07|53.38|53.08|53.29|52.99|143
1724640900000|2024-08-26 02:55:00|53.39|53.09|53.46|53.16|53.46|53.16|53.38|53.08|46
1724641200000|2024-08-26 03:00:00|53.44|53.14|53.42|53.12|53.5|53.2|53.4|53.1|104
1724641500000|2024-08-26 03:05:00|53.43|53.13|53.46|53.16|53.48|53.18|53.4|53.1|84
1724641800000|2024-08-26 03:10:00|53.45|53.15|53.48|53.18|53.51|53.21|53.44|53.14|74
1724642100000|2024-08-26 03:15:00|53.47|53.17|53.56|53.26|53.6|53.3|53.47|53.17|109
1724642400000|2024-08-26 03:20:00|53.55|53.25|53.57|53.27|53.57|53.27|53.48|53.18|62
1724642700000|2024-08-26 03:25:00|53.56|53.26|53.49|53.19|53.57|53.27|53.48|53.18|49
1724643000000|2024-08-26 03:30:00|53.5|53.2|53.49|53.19|53.56|53.26|53.46|53.16|39
1724643300000|2024-08-26 03:35:00|53.5|53.2|53.47|53.17|53.51|53.21|53.42|53.12|78
1724643600000|2024-08-26 03:40:00|53.46|53.16|53.53|53.23|53.57|53.27|53.46|53.16|149
1724643900000|2024-08-26 03:45:00|53.54|53.24|53.64|53.34|53.71|53.41|53.53|53.23|83
1724644200000|2024-08-26 03:50:00|53.65|53.35|53.68|53.38|53.7|53.4|53.61|53.31|81
1724644500000|2024-08-26 03:55:00|53.67|53.37|53.65|53.35|53.7|53.4|53.63|53.33|92
1724644800000|2024-08-26 04:00:00|53.67|53.37|53.71|53.41|53.72|53.42|53.67|53.37|29
1724645100000|2024-08-26 04:05:00|53.72|53.42|53.71|53.41|53.73|53.43|53.62|53.32|132
1724645400000|2024-08-26 04:10:00|53.7|53.4|53.69|53.39|53.71|53.41|53.67|53.37|30
1724645700000|2024-08-26 04:15:00|53.68|53.38|53.81|53.51|53.81|53.51|53.63|53.33|25
1724646000000|2024-08-26 04:20:00|53.8|53.5|53.83|53.53|53.89|53.59|53.8|53.5|78
1724646300000|2024-08-26 04:25:00|53.82|53.52|53.83|53.53|53.87|53.57|53.8|53.5|79
1724646600000|2024-08-26 04:30:00|53.82|53.52|53.81|53.51|53.87|53.57|53.81|53.51|48
1724646900000|2024-08-26 04:35:00|53.8|53.5|53.76|53.46|53.8|53.5|53.71|53.41|19
1724647200000|2024-08-26 04:40:00|53.77|53.47|53.65|53.35|53.77|53.47|53.62|53.32|69
1724647500000|2024-08-26 04:45:00|53.66|53.36|53.63|53.33|53.66|53.36|53.6|53.3|61
1724647800000|2024-08-26 04:50:00|53.62|53.32|53.71|53.41|53.71|53.41|53.62|53.32|44
1724648100000|2024-08-26 04:55:00|53.68|53.38|53.68|53.38|53.69|53.39|53.59|53.29|93
1724648400000|2024-08-26 05:00:00|53.69|53.39|53.66|53.36|53.7|53.4|53.62|53.32|97
1724648700000|2024-08-26 05:05:00|53.65|53.35|53.63|53.33|53.67|53.37|53.61|53.31|78
1724649000000|2024-08-26 05:10:00|53.62|53.32|53.6|53.3|53.67|53.37|53.6|53.3|69
1724649300000|2024-08-26 05:15:00|53.59|53.29|53.69|53.39|53.71|53.41|53.59|53.29|58
1724649600000|2024-08-26 05:20:00|53.68|53.38|53.66|53.36|53.68|53.38|53.62|53.32|113
1724649900000|2024-08-26 05:25:00|53.65|53.35|53.5|53.2|53.66|53.36|53.5|53.2|89
1724650200000|2024-08-26 05:30:00|53.49|53.19|53.6|53.3|53.6|53.3|53.49|53.19|32
1724650500000|2024-08-26 05:35:00|53.59|53.29|53.59|53.29|53.66|53.36|53.58|53.28|88
1724650800000|2024-08-26 05:40:00|53.6|53.3|53.56|53.26|53.61|53.31|53.5|53.2|27
1724651100000|2024-08-26 05:45:00|53.54|53.24|53.56|53.26|53.56|53.26|53.5|53.2|29
1724651400000|2024-08-26 05:50:00|53.57|53.27|53.57|53.27|53.61|53.31|53.54|53.24|60
1724651700000|2024-08-26 05:55:00|53.56|53.26|53.5|53.2|53.56|53.26|53.5|53.2|68
1724652000000|2024-08-26 06:00:00|53.49|53.19|53.49|53.19|53.6|53.3|53.45|53.15|81
1724652300000|2024-08-26 06:05:00|53.5|53.2|53.42|53.12|53.5|53.2|53.39|53.09|96
1724652600000|2024-08-26 06:10:00|53.43|53.13|53.23|52.93|53.46|53.16|53.22|52.92|85
1724652900000|2024-08-26 06:15:00|53.24|52.94|53.14|52.84|53.27|52.97|53.11|52.81|82
1724653200000|2024-08-26 06:20:00|53.15|52.85|53.24|52.94|53.29|52.99|53.13|52.83|138
1724653500000|2024-08-26 06:25:00|53.25|52.95|53.21|52.91|53.3|53|53.18|52.88|65
1724653800000|2024-08-26 06:30:00|53.22|52.92|53.32|53.02|53.32|53.02|53.2|52.9|85
1724654100000|2024-08-26 06:35:00|53.31|53.01|53.31|53.01|53.35|53.05|53.26|52.96|43
1724654400000|2024-08-26 06:40:00|53.3|53|53.2|52.9|53.41|53.11|53.2|52.9|137
1724654700000|2024-08-26 06:45:00|53.21|52.91|53.24|52.94|53.31|53.01|53.2|52.9|124
1724655000000|2024-08-26 06:50:00|53.23|52.93|53.19|52.89|53.23|52.93|53.06|52.76|236
1724655300000|2024-08-26 06:55:00|53.18|52.88|53.19|52.89|53.2|52.9|53.08|52.78|196
1724655600000|2024-08-26 07:00:00|53.18|52.88|53.18|52.88|53.24|52.94|53.17|52.87|52
1724655900000|2024-08-26 07:05:00|53.17|52.87|53|52.7|53.17|52.87|52.99|52.69|135
1724656200000|2024-08-26 07:10:00|53.01|52.71|53.16|52.86|53.17|52.87|52.95|52.65|149
1724656500000|2024-08-26 07:15:00|53.15|52.85|53.29|52.99|53.32|53.02|53.15|52.85|168
1724656800000|2024-08-26 07:20:00|53.28|52.98|53.19|52.89|53.31|53.01|53.19|52.89|237
1724657100000|2024-08-26 07:25:00|53.2|52.9|53.25|52.95|53.28|52.98|53.18|52.88|115
1724657400000|2024-08-26 07:30:00|53.26|52.96|53.36|53.06|53.36|53.06|53.26|52.96|68
1724657700000|2024-08-26 07:35:00|53.38|53.08|53.34|53.04|53.38|53.08|53.28|52.98|40
1724658000000|2024-08-26 07:40:00|53.35|53.05|53.25|52.95|53.4|53.1|53.23|52.93|119
1724658300000|2024-08-26 07:45:00|53.26|52.96|53.28|52.98|53.35|53.05|53.25|52.95|124
1724658600000|2024-08-26 07:50:00|53.27|52.97|53.25|52.95|53.31|53.01|53.2|52.9|146
1724658900000|2024-08-26 07:55:00|53.23|52.93|53.19|52.89|53.26|52.96|53.18|52.88|143
1724659200000|2024-08-26 08:00:00|53.2|52.9|53.26|52.96|53.3|53|53.18|52.88|125
1724659500000|2024-08-26 08:05:00|53.25|52.95|53.45|53.15|53.46|53.16|53.25|52.95|56
1724659800000|2024-08-26 08:10:00|53.44|53.14|53.46|53.16|53.48|53.18|53.4|53.1|84
1724660100000|2024-08-26 08:15:00|53.47|53.17|53.56|53.26|53.56|53.26|53.4|53.1|194
1724660400000|2024-08-26 08:20:00|53.55|53.25|53.45|53.15|53.57|53.27|53.45|53.15|37
1724660700000|2024-08-26 08:25:00|53.44|53.14|53.46|53.16|53.48|53.18|53.42|53.12|30
1724661000000|2024-08-26 08:30:00|53.45|53.15|53.45|53.15|53.52|53.22|53.43|53.13|141
1724661300000|2024-08-26 08:35:00|53.46|53.16|53.45|53.15|53.47|53.17|53.38|53.08|91
1724661600000|2024-08-26 08:40:00|53.44|53.14|53.36|53.06|53.46|53.16|53.36|53.06|55
1724661900000|2024-08-26 08:45:00|53.37|53.07|53.4|53.1|53.43|53.13|53.37|53.07|18
1724662200000|2024-08-26 08:50:00|53.38|53.08|53.42|53.12|53.44|53.14|53.38|53.08|12
1724662500000|2024-08-26 08:55:00|53.41|53.11|53.44|53.14|53.47|53.17|53.41|53.11|23
1724662800000|2024-08-26 09:00:00|53.43|53.13|53.38|53.08|53.44|53.14|53.38|53.08|36
1724663100000|2024-08-26 09:05:00|53.36|53.06|53.37|53.07|53.39|53.09|53.36|53.06|8
1724663400000|2024-08-26 09:10:00|53.36|53.06|53.31|53.01|53.37|53.07|53.31|53.01|7
1724663700000|2024-08-26 09:15:00|53.3|53|53.32|53.02|53.33|53.03|53.18|52.88|64
1724664000000|2024-08-26 09:20:00|53.33|53.03|53.3|53|53.42|53.12|53.3|53|78
1724664300000|2024-08-26 09:25:00|53.29|52.99|53.16|52.86|53.29|52.99|53.15|52.85|57
1724664600000|2024-08-26 09:30:00|53.15|52.85|53.27|52.97|53.38|53.08|53.02|52.72|274
1724664900000|2024-08-26 09:35:00|53.26|52.96|53.47|53.17|53.56|53.26|53.18|52.88|245
1724665200000|2024-08-26 09:40:00|53.48|53.18|53.45|53.15|53.55|53.25|53.38|53.08|155
1724665500000|2024-08-26 09:45:00|53.46|53.16|53.53|53.23|53.54|53.24|53.43|53.13|105
1724665800000|2024-08-26 09:50:00|53.52|53.22|53.66|53.36|53.73|53.43|53.52|53.22|207
1724666100000|2024-08-26 09:55:00|53.67|53.37|53.77|53.47|53.77|53.47|53.59|53.29|132
1724666400000|2024-08-26 10:00:00|53.76|53.46|53.75|53.45|53.79|53.49|53.66|53.36|128
1724666700000|2024-08-26 10:05:00|53.76|53.46|53.72|53.42|53.78|53.48|53.69|53.39|248
1724667000000|2024-08-26 10:10:00|53.71|53.41|53.7|53.4|53.75|53.45|53.67|53.37|166
1724667300000|2024-08-26 10:15:00|53.69|53.39|53.71|53.41|53.75|53.45|53.65|53.35|134
1724667600000|2024-08-26 10:20:00|53.7|53.4|53.69|53.39|53.75|53.45|53.66|53.36|99
1724667900000|2024-08-26 10:25:00|53.68|53.38|53.66|53.36|53.7|53.4|53.65|53.35|13
1724668200000|2024-08-26 10:30:00|53.67|53.37|53.61|53.31|53.73|53.43|53.61|53.31|29
1724668500000|2024-08-26 10:35:00|53.62|53.32|53.6|53.3|53.62|53.32|53.52|53.22|23
1724668800000|2024-08-26 10:40:00|53.62|53.32|53.58|53.28|53.69|53.39|53.58|53.28|72
1724669100000|2024-08-26 10:45:00|53.59|53.29|53.48|53.18|53.61|53.31|53.48|53.18|126
1724669400000|2024-08-26 10:50:00|53.46|53.16|53.37|53.07|53.46|53.16|53.35|53.05|59
1724669700000|2024-08-26 10:55:00|53.38|53.08|53.34|53.04|53.39|53.09|53.34|53.04|41
1724670000000|2024-08-26 11:00:00|53.32|53.02|53.33|53.03|53.35|53.05|53.2|52.9|124
1724670300000|2024-08-26 11:05:00|53.34|53.04|53.33|53.03|53.37|53.07|53.28|52.98|104
1724670600000|2024-08-26 11:10:00|53.34|53.04|53.39|53.09|53.44|53.14|53.33|53.03|134
1724670900000|2024-08-26 11:15:00|53.4|53.1|53.28|52.98|53.41|53.11|53.28|52.98|151
1724671200000|2024-08-26 11:20:00|53.29|52.99|53.44|53.14|53.45|53.15|53.28|52.98|277
1724671500000|2024-08-26 11:25:00|53.43|53.13|53.57|53.27|53.61|53.31|53.43|53.13|218
1724671800000|2024-08-26 11:30:00|53.58|53.28|53.49|53.19|53.61|53.31|53.47|53.17|191
1724672100000|2024-08-26 11:35:00|53.5|53.2|53.37|53.07|53.5|53.2|53.37|53.07|50
1724672400000|2024-08-26 11:40:00|53.38|53.08|53.38|53.08|53.42|53.12|53.37|53.07|148
1724672700000|2024-08-26 11:45:00|53.37|53.07|53.37|53.07|53.38|53.08|53.31|53.01|232
1724673000000|2024-08-26 11:50:00|53.36|53.06|53.38|53.08|53.4|53.1|53.34|53.04|194
1724673300000|2024-08-26 11:55:00|53.39|53.09|53.31|53.01|53.39|53.09|53.31|53.01|217
1724673600000|2024-08-26 12:00:00|53.32|53.02|53.3|53|53.38|53.08|53.26|52.96|276
1724673900000|2024-08-26 12:05:00|53.29|52.99|53.32|53.02|53.37|53.07|53.29|52.99|159
1724674200000|2024-08-26 12:10:00|53.31|53.01|53.36|53.06|53.38|53.08|53.31|53.01|22
1724674500000|2024-08-26 12:15:00|53.37|53.07|53.27|52.97|53.38|53.08|53.27|52.97|165
1724674800000|2024-08-26 12:20:00|53.28|52.98|53.2|52.9|53.36|53.06|53.18|52.88|186
1724675100000|2024-08-26 12:25:00|53.21|52.91|53.1|52.8|53.21|52.91|53.08|52.78|167
1724675400000|2024-08-26 12:30:00|53.09|52.79|52.89|52.59|53.14|52.84|52.89|52.59|84
1724675700000|2024-08-26 12:35:00|52.88|52.58|52.87|52.57|52.93|52.63|52.78|52.48|95
1724676000000|2024-08-26 12:40:00|52.86|52.56|52.77|52.47|52.94|52.64|52.68|52.38|343
1724676300000|2024-08-26 12:45:00|52.76|52.46|52.84|52.54|52.91|52.61|52.74|52.44|315
1724676600000|2024-08-26 12:50:00|52.83|52.53|52.76|52.46|52.83|52.53|52.58|52.28|87
1724676900000|2024-08-26 12:55:00|52.77|52.47|52.79|52.49|52.88|52.58|52.76|52.46|54
1724677200000|2024-08-26 13:00:00|52.8|52.5|52.73|52.43|52.8|52.5|52.63|52.33|67
1724677500000|2024-08-26 13:05:00|52.75|52.45|52.91|52.61|52.92|52.62|52.75|52.45|127
1724677800000|2024-08-26 13:10:00|52.9|52.6|52.96|52.66|52.99|52.69|52.88|52.58|251
1724678100000|2024-08-26 13:15:00|52.94|52.64|52.99|52.69|53.01|52.71|52.9|52.6|207
1724678400000|2024-08-26 13:20:00|53.01|52.71|52.9|52.6|53.02|52.72|52.88|52.58|46
1724678700000|2024-08-26 13:25:00|52.89|52.59|53|52.7|53.09|52.79|52.89|52.59|248
1724679000000|2024-08-26 13:30:00|52.99|52.69|52.98|52.68|53.09|52.79|52.88|52.58|74
1724679300000|2024-08-26 13:35:00|52.97|52.67|52.95|52.65|53.08|52.78|52.92|52.62|216
1724679600000|2024-08-26 13:40:00|52.96|52.66|52.87|52.57|52.97|52.67|52.85|52.55|375
1724679900000|2024-08-26 13:45:00|52.88|52.58|52.89|52.59|52.93|52.63|52.77|52.47|87
1724680200000|2024-08-26 13:50:00|52.9|52.6|52.83|52.53|52.96|52.66|52.81|52.51|200
1724680500000|2024-08-26 13:55:00|52.84|52.54|52.96|52.66|53|52.7|52.84|52.54|275
1724680800000|2024-08-26 14:00:00|52.98|52.68|53.16|52.86|53.16|52.86|52.96|52.66|147
1724681100000|2024-08-26 14:05:00|53.18|52.88|53|52.7|53.22|52.92|52.95|52.65|201
1724681400000|2024-08-26 14:10:00|53.01|52.71|52.83|52.53|53.06|52.76|52.83|52.53|179
1724681700000|2024-08-26 14:15:00|52.84|52.54|52.79|52.49|52.87|52.57|52.68|52.38|391
1724682000000|2024-08-26 14:20:00|52.8|52.5|52.83|52.53|52.89|52.59|52.72|52.42|359
1724682300000|2024-08-26 14:25:00|52.84|52.54|52.94|52.64|53.07|52.77|52.84|52.54|383
1724682600000|2024-08-26 14:30:00|52.95|52.65|52.94|52.64|53.02|52.72|52.83|52.53|75
1724682900000|2024-08-26 14:35:00|52.92|52.62|52.7|52.4|52.95|52.65|52.69|52.39|190
1724683200000|2024-08-26 14:40:00|52.69|52.39|52.77|52.47|52.78|52.48|52.68|52.38|268
1724683500000|2024-08-26 14:45:00|52.78|52.48|52.85|52.55|52.87|52.57|52.73|52.43|196
1724683800000|2024-08-26 14:50:00|52.84|52.54|52.94|52.64|52.98|52.68|52.84|52.54|62
1724684100000|2024-08-26 14:55:00|52.93|52.63|52.97|52.67|52.97|52.67|52.89|52.59|26
1724684400000|2024-08-26 15:00:00|52.96|52.66|52.9|52.6|52.96|52.66|52.85|52.55|39
1724684700000|2024-08-26 15:05:00|52.91|52.61|52.86|52.56|52.91|52.61|52.83|52.53|29
1724685000000|2024-08-26 15:10:00|52.87|52.57|52.61|52.31|52.88|52.58|52.61|52.31|31
1724685300000|2024-08-26 15:15:00|52.58|52.28|52.53|52.23|52.58|52.28|52.4|52.1|232
1724685600000|2024-08-26 15:20:00|52.54|52.24|52.76|52.46|52.77|52.47|52.52|52.22|270
1724685900000|2024-08-26 15:25:00|52.78|52.48|52.77|52.47|52.78|52.48|52.69|52.39|242
1724686200000|2024-08-26 15:30:00|52.76|52.46|52.7|52.4|52.82|52.52|52.68|52.38|246
1724686500000|2024-08-26 15:35:00|52.69|52.39|52.71|52.41|52.75|52.45|52.63|52.33|119
1724686800000|2024-08-26 15:40:00|52.73|52.43|52.9|52.6|52.91|52.61|52.73|52.43|101
1724687100000|2024-08-26 15:45:00|52.91|52.61|52.97|52.67|52.97|52.67|52.81|52.51|172
1724687400000|2024-08-26 15:50:00|52.98|52.68|52.83|52.53|52.98|52.68|52.83|52.53|28
1724687700000|2024-08-26 15:55:00|52.81|52.51|52.74|52.44|52.85|52.55|52.73|52.43|133
1724688000000|2024-08-26 16:00:00|52.73|52.43|52.58|52.28|52.75|52.45|52.58|52.28|108
1724688300000|2024-08-26 16:05:00|52.59|52.29|52.57|52.27|52.59|52.29|52.5|52.2|24
1724688600000|2024-08-26 16:10:00|52.58|52.28|52.6|52.3|52.73|52.43|52.58|52.28|47
1724688900000|2024-08-26 16:15:00|52.59|52.29|52.48|52.18|52.6|52.3|52.48|52.18|80
1724689200000|2024-08-26 16:20:00|52.49|52.19|52.63|52.33|52.63|52.33|52.45|52.15|107
1724689500000|2024-08-26 16:25:00|52.64|52.34|52.59|52.29|52.67|52.37|52.59|52.29|19
1724689800000|2024-08-26 16:30:00|52.6|52.3|52.64|52.34|52.66|52.36|52.57|52.27|44
1724690100000|2024-08-26 16:35:00|52.63|52.33|52.85|52.55|52.86|52.56|52.62|52.32|100
1724690400000|2024-08-26 16:40:00|52.86|52.56|52.86|52.56|52.89|52.59|52.82|52.52|39
1724690700000|2024-08-26 16:45:00|52.85|52.55|52.81|52.51|52.89|52.59|52.8|52.5|29
1724691000000|2024-08-26 16:50:00|52.8|52.5|52.77|52.47|52.85|52.55|52.77|52.47|31
1724691300000|2024-08-26 16:55:00|52.78|52.48|52.74|52.44|52.79|52.49|52.71|52.41|10
1724691600000|2024-08-26 17:00:00|52.75|52.45|52.78|52.48|52.78|52.48|52.66|52.36|26
1724691900000|2024-08-26 17:05:00|52.79|52.49|52.69|52.39|52.82|52.52|52.69|52.39|50
1724692200000|2024-08-26 17:10:00|52.68|52.38|52.49|52.19|52.69|52.39|52.49|52.19|30
1724692500000|2024-08-26 17:15:00|52.5|52.2|52.42|52.12|52.61|52.31|52.4|52.1|72
1724692800000|2024-08-26 17:20:00|52.41|52.11|52.58|52.28|52.59|52.29|52.41|52.11|78
1724693100000|2024-08-26 17:25:00|52.59|52.29|52.53|52.23|52.63|52.33|52.5|52.2|37
1724693400000|2024-08-26 17:30:00|52.55|52.25|52.54|52.24|52.69|52.39|52.51|52.21|119
1724693700000|2024-08-26 17:35:00|52.56|52.26|52.19|51.89|52.57|52.27|52.19|51.89|91
1724694000000|2024-08-26 17:40:00|52.2|51.9|52.16|51.86|52.22|51.92|52.08|51.78|57
1724694300000|2024-08-26 17:45:00|52.17|51.87|51.91|51.61|52.18|51.88|51.77|51.47|160
1724694600000|2024-08-26 17:50:00|51.92|51.62|51.83|51.53|51.94|51.64|51.73|51.43|102
1724694900000|2024-08-26 17:55:00|51.84|51.54|51.83|51.53|51.97|51.67|51.82|51.52|84
1724695200000|2024-08-26 18:00:00|51.84|51.54|51.8|51.5|51.96|51.66|51.65|51.35|141
1724695500000|2024-08-26 18:05:00|51.78|51.48|51.74|51.44|51.88|51.58|51.61|51.31|359
1724695800000|2024-08-26 18:10:00|51.75|51.45|51.83|51.53|51.88|51.58|51.68|51.38|403
1724696100000|2024-08-26 18:15:00|51.82|51.52|51.67|51.37|51.85|51.55|51.6|51.3|335
1724696400000|2024-08-26 18:20:00|51.66|51.36|51.93|51.63|51.96|51.66|51.66|51.36|131
1724696700000|2024-08-26 18:25:00|51.94|51.64|52.07|51.77|52.08|51.78|51.94|51.64|66
1724697000000|2024-08-26 18:30:00|52.08|51.78|52.21|51.91|52.21|51.91|52.08|51.78|221
1724697300000|2024-08-26 18:35:00|52.2|51.9|52.27|51.97|52.28|51.98|52.14|51.84|105
1724697600000|2024-08-26 18:40:00|52.28|51.98|52.22|51.92|52.32|52.02|52.19|51.89|202
1724697900000|2024-08-26 18:45:00|52.23|51.93|52.2|51.9|52.24|51.94|52.16|51.86|265
1724698200000|2024-08-26 18:50:00|52.21|51.91|52.21|51.91|52.26|51.96|52.16|51.86|148
1724698500000|2024-08-26 18:55:00|52.2|51.9|52.24|51.94|52.27|51.97|52.2|51.9|57
1724698800000|2024-08-26 19:00:00|52.23|51.93|52.26|51.96|52.34|52.04|52.23|51.93|191
1724699100000|2024-08-26 19:05:00|52.24|51.94|52.12|51.82|52.26|51.96|52.11|51.81|251
1724699400000|2024-08-26 19:10:00|52.13|51.83|52.1|51.8|52.17|51.87|52.07|51.77|57
1724699700000|2024-08-26 19:15:00|52.11|51.81|52.01|51.71|52.11|51.81|51.98|51.68|26
1724700000000|2024-08-26 19:20:00|52.04|51.74|52.01|51.71|52.16|51.86|52.01|51.71|32
1724700300000|2024-08-26 19:25:00|52.02|51.72|51.91|51.61|52.02|51.72|51.88|51.58|78
1724700600000|2024-08-26 19:30:00|51.9|51.6|52.01|51.71|52.01|51.71|51.9|51.6|115
1724700900000|2024-08-26 19:35:00|52|51.7|51.92|51.62|52.02|51.72|51.92|51.62|107
1724701200000|2024-08-26 19:40:00|51.91|51.61|51.89|51.59|51.93|51.63|51.88|51.58|62
1724701500000|2024-08-26 19:45:00|51.88|51.58|51.86|51.56|51.92|51.62|51.86|51.56|49
1724701800000|2024-08-26 19:50:00|51.85|51.55|51.81|51.51|51.91|51.61|51.81|51.51|60
1724702100000|2024-08-26 19:55:00|51.8|51.5|51.81|51.51|51.82|51.52|51.74|51.44|133
1724702400000|2024-08-26 20:00:00|51.82|51.52|51.71|51.41|51.82|51.52|51.69|51.39|166
1724702700000|2024-08-26 20:05:00|51.75|51.45|51.66|51.36|51.78|51.48|51.57|51.27|258
1724703000000|2024-08-26 20:10:00|51.65|51.35|51.66|51.36|51.71|51.41|51.63|51.33|226
1724703300000|2024-08-26 20:15:00|51.65|51.35|51.69|51.39|51.76|51.46|51.58|51.28|277
1724703600000|2024-08-26 20:20:00|51.7|51.4|51.8|51.5|51.84|51.54|51.69|51.39|121
1724703900000|2024-08-26 20:25:00|51.81|51.51|51.92|51.62|51.92|51.62|51.79|51.49|77
1724704200000|2024-08-26 20:30:00|51.91|51.61|51.96|51.66|51.97|51.67|51.83|51.53|112
1724704500000|2024-08-26 20:35:00|51.95|51.65|52.18|51.88|52.19|51.89|51.94|51.64|177
1724704800000|2024-08-26 20:40:00|52.17|51.87|52.23|51.93|52.24|51.94|52.11|51.81|215
1724705100000|2024-08-26 20:45:00|52.22|51.92|52.22|51.92|52.25|51.95|52.17|51.87|152
1724705400000|2024-08-26 20:50:00|52.23|51.93|52.22|51.92|52.32|52.02|52.2|51.9|158
1724705700000|2024-08-26 20:55:00|52.21|51.91|52.19|51.89|52.24|51.94|52.13|51.83|60
1724706000000|2024-08-26 21:00:00|52.17|51.87|52.21|51.91|52.28|51.98|52.17|51.87|61
1724706300000|2024-08-26 21:05:00|52.2|51.9|52.1|51.8|52.2|51.9|52.1|51.8|54
1724706600000|2024-08-26 21:10:00|52.09|51.79|51.89|51.59|52.09|51.79|51.89|51.59|58
1724706900000|2024-08-26 21:15:00|51.9|51.6|51.74|51.44|51.91|51.61|51.69|51.39|182
1724707200000|2024-08-26 21:20:00|51.73|51.43|51.65|51.35|51.77|51.47|51.57|51.27|103
1724707500000|2024-08-26 21:25:00|51.64|51.34|51.67|51.37|51.71|51.41|51.59|51.29|85
1724707800000|2024-08-26 21:30:00|51.68|51.38|51.85|51.55|51.85|51.55|51.63|51.33|84
1724708100000|2024-08-26 21:35:00|51.84|51.54|51.8|51.5|51.84|51.54|51.76|51.46|58
1724708400000|2024-08-26 21:40:00|51.81|51.51|51.82|51.52|51.83|51.53|51.78|51.48|70
1724708700000|2024-08-26 21:45:00|51.83|51.53|51.87|51.57|51.88|51.58|51.82|51.52|47
1724709000000|2024-08-26 21:50:00|51.88|51.58|51.93|51.63|51.93|51.63|51.87|51.57|52
1724709300000|2024-08-26 21:55:00|51.95|51.65|51.86|51.56|51.99|51.69|51.86|51.56|50
1724709600000|2024-08-26 22:00:00|51.85|51.55|51.88|51.58|51.97|51.67|51.82|51.52|32
1724709900000|2024-08-26 22:05:00|51.89|51.59|51.78|51.48|51.97|51.67|51.78|51.48|36
1724710200000|2024-08-26 22:10:00|51.79|51.49|51.82|51.52|51.85|51.55|51.77|51.47|47
1724710500000|2024-08-26 22:15:00|51.83|51.53|51.77|51.47|51.87|51.57|51.77|51.47|129
1724710800000|2024-08-26 22:20:00|51.76|51.46|51.83|51.53|51.87|51.57|51.73|51.43|33
1724711100000|2024-08-26 22:25:00|51.82|51.52|51.88|51.58|51.9|51.6|51.8|51.5|99
1724711400000|2024-08-26 22:30:00|51.89|51.59|51.98|51.68|51.99|51.69|51.88|51.58|120
1724711700000|2024-08-26 22:35:00|51.97|51.67|51.92|51.62|51.98|51.68|51.91|51.61|68
1724712000000|2024-08-26 22:40:00|51.9|51.6|51.95|51.65|51.98|51.68|51.9|51.6|60
1724712300000|2024-08-26 22:45:00|51.93|51.63|52.13|51.83|52.16|51.86|51.93|51.63|145
1724712600000|2024-08-26 22:50:00|52.16|51.86|52.32|52.02|52.32|52.02|52.12|51.82|141
1724712900000|2024-08-26 22:55:00|52.31|52.01|52.18|51.88|52.32|52.02|52.18|51.88|125
1724713200000|2024-08-26 23:00:00|52.17|51.87|52.15|51.85|52.19|51.89|52.1|51.8|90
1724713500000|2024-08-26 23:05:00|52.14|51.84|52.2|51.9|52.21|51.91|52.13|51.83|41
1724713800000|2024-08-26 23:10:00|52.21|51.91|52.2|51.9|52.27|51.97|52.16|51.86|91
1724714100000|2024-08-26 23:15:00|52.21|51.91|52.28|51.98|52.31|52.01|52.19|51.89|73
1724714400000|2024-08-26 23:20:00|52.27|51.97|52.35|52.05|52.41|52.11|52.27|51.97|120
1724714700000|2024-08-26 23:25:00|52.32|52.02|52.26|51.96|52.33|52.03|52.26|51.96|55
1724715000000|2024-08-26 23:30:00|52.27|51.97|52.31|52.01|52.33|52.03|52.25|51.95|141
1724715300000|2024-08-26 23:35:00|52.3|52|52.21|51.91|52.3|52|52.19|51.89|66
1724715600000|2024-08-26 23:40:00|52.2|51.9|52.11|51.81|52.2|51.9|52.1|51.8|15
1724715900000|2024-08-26 23:45:00|52.13|51.83|52.06|51.76|52.19|51.89|52.05|51.75|119
1724716200000|2024-08-26 23:50:00|52.08|51.78|52.05|51.75|52.11|51.81|52.05|51.75|141
1724716500000|2024-08-26 23:55:00|52.06|51.76|52.08|51.78|52.1|51.8|51.99|51.69|146
1724716800000|2024-08-27 00:00:00|52.09|51.79|52.14|51.84|52.21|51.91|52.01|51.71|278
1724717100000|2024-08-27 00:05:00|52.13|51.83|52.29|51.99|52.29|51.99|52.13|51.83|254
1724717400000|2024-08-27 00:10:00|52.28|51.98|52.29|51.99|52.38|52.08|52.21|51.91|185
1724717700000|2024-08-27 00:15:00|52.28|51.98|52.31|52.01|52.33|52.03|52.2|51.9|69
1724718000000|2024-08-27 00:20:00|52.33|52.03|52.33|52.03|52.4|52.1|52.31|52.01|173
1724718300000|2024-08-27 00:25:00|52.35|52.05|52.38|52.08|52.45|52.15|52.35|52.05|94
1724718600000|2024-08-27 00:30:00|52.39|52.09|52.44|52.14|52.47|52.17|52.33|52.03|119
1724718900000|2024-08-27 00:35:00|52.41|52.11|52.48|52.18|52.53|52.23|52.37|52.07|123
1724719200000|2024-08-27 00:40:00|52.49|52.19|52.43|52.13|52.49|52.19|52.41|52.11|82
1724719500000|2024-08-27 00:45:00|52.44|52.14|52.37|52.07|52.44|52.14|52.36|52.06|100
1724719800000|2024-08-27 00:50:00|52.38|52.08|52.21|51.91|52.38|52.08|52.18|51.88|85
1724720100000|2024-08-27 00:55:00|52.2|51.9|52.19|51.89|52.23|51.93|52.16|51.86|146
1724720400000|2024-08-27 01:00:00|52.18|51.88|52.27|51.97|52.3|52|52.09|51.79|290
1724720700000|2024-08-27 01:05:00|52.28|51.98|52.21|51.91|52.35|52.05|52.17|51.87|212
1724721000000|2024-08-27 01:10:00|52.2|51.9|52.09|51.79|52.22|51.92|52.08|51.78|161
1724721300000|2024-08-27 01:15:00|52.08|51.78|52.3|52|52.34|52.04|52.08|51.78|229
1724721600000|2024-08-27 01:20:00|52.31|52.01|52.38|52.08|52.44|52.14|52.29|51.99|255
1724721900000|2024-08-27 01:25:00|52.39|52.09|52.43|52.13|52.46|52.16|52.38|52.08|170
1724722200000|2024-08-27 01:30:00|52.44|52.14|52.53|52.23|52.53|52.23|52.39|52.09|141
1724722500000|2024-08-27 01:35:00|52.54|52.24|52.48|52.18|52.55|52.25|52.45|52.15|176
1724722800000|2024-08-27 01:40:00|52.47|52.17|52.33|52.03|52.48|52.18|52.33|52.03|126
1724723100000|2024-08-27 01:45:00|52.34|52.04|52.3|52|52.34|52.04|52.22|51.92|189
1724723400000|2024-08-27 01:50:00|52.29|51.99|52.27|51.97|52.3|52|52.23|51.93|143
1724723700000|2024-08-27 01:55:00|52.28|51.98|52.18|51.88|52.29|51.99|52.16|51.86|42
1724724000000|2024-08-27 02:00:00|52.19|51.89|52.12|51.82|52.19|51.89|52.08|51.78|201
1724724300000|2024-08-27 02:05:00|52.11|51.81|52.14|51.84|52.15|51.85|52.05|51.75|31
1724724600000|2024-08-27 02:10:00|52.15|51.85|52.26|51.96|52.28|51.98|52.15|51.85|94
1724724900000|2024-08-27 02:15:00|52.27|51.97|52.25|51.95|52.36|52.06|52.24|51.94|31
1724725200000|2024-08-27 02:20:00|52.24|51.94|52.24|51.94|52.27|51.97|52.23|51.93|126
1724725500000|2024-08-27 02:25:00|52.23|51.93|52.21|51.91|52.29|51.99|52.19|51.89|142
1724725800000|2024-08-27 02:30:00|52.22|51.92|52.22|51.92|52.26|51.96|52.15|51.85|103
1724726100000|2024-08-27 02:35:00|52.21|51.91|52.16|51.86|52.21|51.91|52.14|51.84|114
1724726400000|2024-08-27 02:40:00|52.15|51.85|52.07|51.77|52.17|51.87|52.07|51.77|128
1724726700000|2024-08-27 02:45:00|52.08|51.78|52|51.7|52.1|51.8|51.97|51.67|52
1724727000000|2024-08-27 02:50:00|52.01|51.71|52.15|51.85|52.15|51.85|52.01|51.71|73
1724727300000|2024-08-27 02:55:00|52.14|51.84|52.14|51.84|52.17|51.87|52.14|51.84|11
1724727600000|2024-08-27 03:00:00|52.12|51.82|52.14|51.84|52.17|51.87|52.08|51.78|106
1724727900000|2024-08-27 03:05:00|52.13|51.83|52.08|51.78|52.16|51.86|52.07|51.77|91
1724728200000|2024-08-27 03:10:00|52.07|51.77|52.1|51.8|52.13|51.83|52.03|51.73|128
1724728500000|2024-08-27 03:15:00|52.09|51.79|52.08|51.78|52.14|51.84|52.04|51.74|136
1724728800000|2024-08-27 03:20:00|52.07|51.77|52.1|51.8|52.13|51.83|52.06|51.76|88
1724729100000|2024-08-27 03:25:00|52.14|51.84|52.19|51.89|52.2|51.9|52.11|51.81|76
1724729400000|2024-08-27 03:30:00|52.18|51.88|52.18|51.88|52.19|51.89|52.14|51.84|15
1724729700000|2024-08-27 03:35:00|52.19|51.89|52.37|52.07|52.39|52.09|52.19|51.89|98
1724730000000|2024-08-27 03:40:00|52.36|52.06|52.22|51.92|52.39|52.09|52.22|51.92|70
1724730300000|2024-08-27 03:45:00|52.23|51.93|52.19|51.89|52.3|52|52.19|51.89|64
1724730600000|2024-08-27 03:50:00|52.2|51.9|52.28|51.98|52.28|51.98|52.19|51.89|99
1724730900000|2024-08-27 03:55:00|52.27|51.97|52.26|51.96|52.3|52|52.26|51.96|51
1724731200000|2024-08-27 04:00:00|52.27|51.97|52.2|51.9|52.28|51.98|52.19|51.89|37
1724731500000|2024-08-27 04:05:00|52.19|51.89|52.26|51.96|52.27|51.97|52.17|51.87|123
1724731800000|2024-08-27 04:10:00|52.24|51.94|52.19|51.89|52.35|52.05|52.18|51.88|197
1724732100000|2024-08-27 04:15:00|52.18|51.88|52.09|51.79|52.21|51.91|52.09|51.79|146
1724732400000|2024-08-27 04:20:00|52.08|51.78|52.15|51.85|52.17|51.87|52.08|51.78|34
1724732700000|2024-08-27 04:25:00|52.17|51.87|52.17|51.87|52.21|51.91|52.13|51.83|158
1724733000000|2024-08-27 04:30:00|52.16|51.86|52.22|51.92|52.25|51.95|52.11|51.81|188
1724733300000|2024-08-27 04:35:00|52.23|51.93|52.28|51.98|52.32|52.02|52.2|51.9|162
1724733600000|2024-08-27 04:40:00|52.29|51.99|52.36|52.06|52.39|52.09|52.27|51.97|189
1724733900000|2024-08-27 04:45:00|52.35|52.05|52.4|52.1|52.4|52.1|52.35|52.05|136
1724734200000|2024-08-27 04:50:00|52.41|52.11|52.3|52|52.41|52.11|52.3|52|157
1724734500000|2024-08-27 04:55:00|52.29|51.99|52.27|51.97|52.33|52.03|52.26|51.96|125
1724734800000|2024-08-27 05:00:00|52.26|51.96|52.29|51.99|52.3|52|52.2|51.9|168
1724735100000|2024-08-27 05:05:00|52.28|51.98|52.32|52.02|52.34|52.04|52.25|51.95|171
1724735400000|2024-08-27 05:10:00|52.3|52|52.29|51.99|52.32|52.02|52.25|51.95|93
1724735700000|2024-08-27 05:15:00|52.28|51.98|52.36|52.06|52.36|52.06|52.25|51.95|179
1724736000000|2024-08-27 05:20:00|52.35|52.05|52.4|52.1|52.4|52.1|52.34|52.04|161
1724736300000|2024-08-27 05:25:00|52.38|52.08|52.35|52.05|52.42|52.12|52.3|52|117
1724736600000|2024-08-27 05:30:00|52.34|52.04|52.39|52.09|52.4|52.1|52.34|52.04|110
1724736900000|2024-08-27 05:35:00|52.38|52.08|52.45|52.15|52.49|52.19|52.37|52.07|187
1724737200000|2024-08-27 05:40:00|52.44|52.14|52.49|52.19|52.5|52.2|52.38|52.08|138
1724737500000|2024-08-27 05:45:00|52.5|52.2|52.49|52.19|52.51|52.21|52.43|52.13|88
1724737800000|2024-08-27 05:50:00|52.5|52.2|52.58|52.28|52.58|52.28|52.5|52.2|144
1724738100000|2024-08-27 05:55:00|52.57|52.27|52.59|52.29|52.59|52.29|52.53|52.23|13
1724738400000|2024-08-27 06:00:00|52.58|52.28|52.53|52.23|52.66|52.36|52.5|52.2|87
1724738700000|2024-08-27 06:05:00|52.52|52.22|52.48|52.18|52.54|52.24|52.47|52.17|70
1724739000000|2024-08-27 06:10:00|52.49|52.19|52.59|52.29|52.61|52.31|52.49|52.19|98
1724739300000|2024-08-27 06:15:00|52.58|52.28|52.55|52.25|52.61|52.31|52.52|52.22|156
1724739600000|2024-08-27 06:20:00|52.56|52.26|52.48|52.18|52.57|52.27|52.48|52.18|139
1724739900000|2024-08-27 06:25:00|52.49|52.19|52.37|52.07|52.49|52.19|52.37|52.07|113
1724740200000|2024-08-27 06:30:00|52.38|52.08|52.32|52.02|52.42|52.12|52.31|52.01|91
1724740500000|2024-08-27 06:35:00|52.31|52.01|52.28|51.98|52.32|52.02|52.23|51.93|194
1724740800000|2024-08-27 06:40:00|52.29|51.99|52.25|51.95|52.33|52.03|52.23|51.93|55
1724741100000|2024-08-27 06:45:00|52.26|51.96|52.29|51.99|52.31|52.01|52.19|51.89|37
1724741400000|2024-08-27 06:50:00|52.28|51.98|52.21|51.91|52.36|52.06|52.2|51.9|46
1724741700000|2024-08-27 06:55:00|52.22|51.92|52.23|51.93|52.26|51.96|52.2|51.9|32
1724742000000|2024-08-27 07:00:00|52.22|51.92|52.24|51.94|52.28|51.98|52.21|51.91|87
1724742300000|2024-08-27 07:05:00|52.23|51.93|52.28|51.98|52.29|51.99|52.21|51.91|173
1724742600000|2024-08-27 07:10:00|52.29|51.99|52.31|52.01|52.32|52.02|52.26|51.96|164
1724742900000|2024-08-27 07:15:00|52.3|52|52.22|51.92|52.31|52.01|52.17|51.87|227
1724743200000|2024-08-27 07:20:00|52.23|51.93|52.21|51.91|52.23|51.93|52.17|51.87|112
1724743500000|2024-08-27 07:25:00|52.2|51.9|52.24|51.94|52.28|51.98|52.14|51.84|81
1724743800000|2024-08-27 07:30:00|52.23|51.93|52.15|51.85|52.23|51.93|52.07|51.77|108
1724744100000|2024-08-27 07:35:00|52.16|51.86|52.08|51.78|52.2|51.9|52.07|51.77|113
1724744400000|2024-08-27 07:40:00|52.09|51.79|51.95|51.65|52.09|51.79|51.94|51.64|84
1724744700000|2024-08-27 07:45:00|51.96|51.66|52.04|51.74|52.05|51.75|51.94|51.64|47
1724745000000|2024-08-27 07:50:00|52.05|51.75|52.07|51.77|52.07|51.77|52.01|51.71|54
1724745300000|2024-08-27 07:55:00|52.06|51.76|52.06|51.76|52.11|51.81|52.04|51.74|117
1724745600000|2024-08-27 08:00:00|52.04|51.74|52.17|51.87|52.19|51.89|52|51.7|113
1724745900000|2024-08-27 08:05:00|52.18|51.88|52.03|51.73|52.18|51.88|52.03|51.73|122
1724746200000|2024-08-27 08:10:00|52.04|51.74|51.94|51.64|52.04|51.74|51.87|51.57|142
1724746500000|2024-08-27 08:15:00|51.93|51.63|51.75|51.45|51.93|51.63|51.7|51.4|178
1724746800000|2024-08-27 08:20:00|51.76|51.46|51.73|51.43|51.84|51.54|51.72|51.42|149
1724747100000|2024-08-27 08:25:00|51.71|51.41|51.71|51.41|51.75|51.45|51.66|51.36|198
1724747400000|2024-08-27 08:30:00|51.72|51.42|51.67|51.37|51.77|51.47|51.59|51.29|235
1724747700000|2024-08-27 08:35:00|51.66|51.36|51.63|51.33|51.68|51.38|51.57|51.27|57
1724748000000|2024-08-27 08:40:00|51.64|51.34|51.56|51.26|51.66|51.36|51.55|51.25|156
1724748300000|2024-08-27 08:45:00|51.55|51.25|51.64|51.34|51.66|51.36|51.53|51.23|47
1724748600000|2024-08-27 08:50:00|51.65|51.35|51.66|51.36|51.67|51.37|51.58|51.28|42
1724748900000|2024-08-27 08:55:00|51.67|51.37|51.73|51.43|51.76|51.46|51.66|51.36|33
1724749200000|2024-08-27 09:00:00|51.74|51.44|51.71|51.41|51.75|51.45|51.63|51.33|160
1724749500000|2024-08-27 09:05:00|51.7|51.4|51.64|51.34|51.73|51.43|51.64|51.34|36
1724749800000|2024-08-27 09:10:00|51.62|51.32|51.74|51.44|51.74|51.44|51.57|51.27|116
1724750100000|2024-08-27 09:15:00|51.73|51.43|51.85|51.55|51.87|51.57|51.69|51.39|207
1724750400000|2024-08-27 09:20:00|51.84|51.54|51.79|51.49|51.88|51.58|51.77|51.47|140
1724750700000|2024-08-27 09:25:00|51.78|51.48|51.83|51.53|51.88|51.58|51.75|51.45|63
1724751000000|2024-08-27 09:30:00|51.82|51.52|51.88|51.58|51.96|51.66|51.78|51.48|64
1724751300000|2024-08-27 09:35:00|51.87|51.57|51.7|51.4|51.95|51.65|51.7|51.4|178
1724751600000|2024-08-27 09:40:00|51.71|51.41|51.57|51.27|51.71|51.41|51.54|51.24|186
1724751900000|2024-08-27 09:45:00|51.56|51.26|51.49|51.19|51.66|51.36|51.41|51.11|258
1724752200000|2024-08-27 09:50:00|51.48|51.18|51.53|51.23|51.57|51.27|51.43|51.13|162
1724752500000|2024-08-27 09:55:00|51.52|51.22|51.64|51.34|51.65|51.35|51.52|51.22|80
1724752800000|2024-08-27 10:00:00|51.63|51.33|51.49|51.19|51.64|51.34|51.48|51.18|82
1724753100000|2024-08-27 10:05:00|51.5|51.2|51.46|51.16|51.53|51.23|51.35|51.05|156
1724753400000|2024-08-27 10:10:00|51.47|51.17|51.52|51.22|51.55|51.25|51.46|51.16|91
1724753700000|2024-08-27 10:15:00|51.53|51.23|51.45|51.15|51.53|51.23|51.31|51.01|76
1724754000000|2024-08-27 10:20:00|51.46|51.16|51.37|51.07|51.46|51.16|51.36|51.06|228
1724754300000|2024-08-27 10:25:00|51.38|51.08|51.46|51.16|51.49|51.19|51.35|51.05|117
1724754600000|2024-08-27 10:30:00|51.45|51.15|51.34|51.04|51.49|51.19|51.3|51|133
1724754900000|2024-08-27 10:35:00|51.35|51.05|51.33|51.03|51.39|51.09|51.1|50.8|120
1724755200000|2024-08-27 10:40:00|51.32|51.02|51.3|51|51.36|51.06|51.27|50.97|55
1724755500000|2024-08-27 10:45:00|51.29|50.99|51.25|50.95|51.32|51.02|51.18|50.88|41
1724755800000|2024-08-27 10:50:00|51.26|50.96|51.22|50.92|51.28|50.98|51.2|50.9|85
1724756100000|2024-08-27 10:55:00|51.23|50.93|51.25|50.95|51.28|50.98|51.21|50.91|118
1724756400000|2024-08-27 11:00:00|51.22|50.92|51.27|50.97|51.27|50.97|51.09|50.79|75
1724756700000|2024-08-27 11:05:00|51.28|50.98|51.36|51.06|51.42|51.12|51.28|50.98|72
1724757000000|2024-08-27 11:10:00|51.37|51.07|51.38|51.08|51.4|51.1|51.32|51.02|48
1724757300000|2024-08-27 11:15:00|51.39|51.09|51.38|51.08|51.48|51.18|51.38|51.08|66
1724757600000|2024-08-27 11:20:00|51.39|51.09|51.45|51.15|51.45|51.15|51.37|51.07|30
1724757900000|2024-08-27 11:25:00|51.46|51.16|51.47|51.17|51.49|51.19|51.46|51.16|15
1724758200000|2024-08-27 11:30:00|51.46|51.16|51.49|51.19|51.52|51.22|51.45|51.15|47
1724758500000|2024-08-27 11:35:00|51.5|51.2|51.59|51.29|51.59|51.29|51.5|51.2|17
1724758800000|2024-08-27 11:40:00|51.63|51.33|51.55|51.25|51.63|51.33|51.53|51.23|12
1724759100000|2024-08-27 11:45:00|51.57|51.27|51.55|51.25|51.57|51.27|51.51|51.21|48
1724759400000|2024-08-27 11:50:00|51.54|51.24|51.5|51.2|51.54|51.24|51.49|51.19|10
1724759700000|2024-08-27 11:55:00|51.51|51.21|51.57|51.27|51.57|51.27|51.49|51.19|48
1724760000000|2024-08-27 12:00:00|51.58|51.28|51.45|51.15|51.59|51.29|51.45|51.15|35
1724760300000|2024-08-27 12:05:00|51.46|51.16|51.46|51.16|51.5|51.2|51.35|51.05|59
1724760600000|2024-08-27 12:10:00|51.47|51.17|51.51|51.21|51.59|51.29|51.46|51.16|62
1724760900000|2024-08-27 12:15:00|51.52|51.22|51.41|51.11|51.56|51.26|51.4|51.1|56
1724761200000|2024-08-27 12:20:00|51.4|51.1|51.38|51.08|51.45|51.15|51.34|51.04|74
1724761500000|2024-08-27 12:25:00|51.39|51.09|51.33|51.03|51.44|51.14|51.33|51.03|102
1724761800000|2024-08-27 12:30:00|51.31|51.01|51.27|50.97|51.33|51.03|51.26|50.96|41
1724762100000|2024-08-27 12:35:00|51.28|50.98|51.28|50.98|51.34|51.04|51.25|50.95|30
1724762400000|2024-08-27 12:40:00|51.29|50.99|51.26|50.96|51.33|51.03|51.13|50.83|81
1724762700000|2024-08-27 12:45:00|51.25|50.95|51.46|51.16|51.46|51.16|51.25|50.95|72
1724763000000|2024-08-27 12:50:00|51.45|51.15|51.57|51.27|51.58|51.28|51.37|51.07|148
1724763300000|2024-08-27 12:55:00|51.58|51.28|51.67|51.37|51.69|51.39|51.57|51.27|69
1724763600000|2024-08-27 13:00:00|51.68|51.38|51.47|51.17|51.68|51.38|51.45|51.15|112
1724763900000|2024-08-27 13:05:00|51.46|51.16|51.62|51.32|51.63|51.33|51.46|51.16|96
1724764200000|2024-08-27 13:10:00|51.63|51.33|51.59|51.29|51.67|51.37|51.56|51.26|59
1724764500000|2024-08-27 13:15:00|51.61|51.31|51.52|51.22|51.69|51.39|51.51|51.21|65
1724764800000|2024-08-27 13:20:00|51.53|51.23|51.76|51.46|51.79|51.49|51.49|51.19|124
1724765100000|2024-08-27 13:25:00|51.75|51.45|51.81|51.51|51.85|51.55|51.72|51.42|37
1724765400000|2024-08-27 13:30:00|51.79|51.49|51.73|51.43|51.8|51.5|51.69|51.39|49
1724765700000|2024-08-27 13:35:00|51.75|51.45|51.65|51.35|51.76|51.46|51.64|51.34|85
1724766000000|2024-08-27 13:40:00|51.66|51.36|51.74|51.44|51.77|51.47|51.65|51.35|116
1724766300000|2024-08-27 13:45:00|51.73|51.43|51.81|51.51|51.83|51.53|51.68|51.38|71
1724766600000|2024-08-27 13:50:00|51.8|51.5|51.84|51.54|51.88|51.58|51.79|51.49|99
1724766900000|2024-08-27 13:55:00|51.85|51.55|51.72|51.42|51.87|51.57|51.71|51.41|146
1724767200000|2024-08-27 14:00:00|51.73|51.43|51.6|51.3|51.73|51.43|51.56|51.26|74
1724767500000|2024-08-27 14:05:00|51.61|51.31|51.64|51.34|51.66|51.36|51.54|51.24|142
1724767800000|2024-08-27 14:10:00|51.63|51.33|51.47|51.17|51.69|51.39|51.34|51.04|194
1724768100000|2024-08-27 14:15:00|51.46|51.16|51.75|51.45|51.78|51.48|51.46|51.16|295
1724768400000|2024-08-27 14:20:00|51.74|51.44|51.83|51.53|51.85|51.55|51.65|51.35|138
1724768700000|2024-08-27 14:25:00|51.81|51.51|51.92|51.62|51.93|51.63|51.79|51.49|39
1724769000000|2024-08-27 14:30:00|51.91|51.61|51.99|51.69|52.1|51.8|51.9|51.6|199
1724769300000|2024-08-27 14:35:00|52|51.7|52|51.7|52.06|51.76|51.91|51.61|280
1724769600000|2024-08-27 14:40:00|52.01|51.71|51.95|51.65|52.03|51.73|51.92|51.62|268
1724769900000|2024-08-27 14:45:00|51.93|51.63|51.94|51.64|51.98|51.68|51.87|51.57|161
1724770200000|2024-08-27 14:50:00|51.95|51.65|51.9|51.6|51.96|51.66|51.88|51.58|67
1724770500000|2024-08-27 14:55:00|51.89|51.59|51.88|51.58|51.95|51.65|51.83|51.53|159
1724770800000|2024-08-27 15:00:00|51.89|51.59|51.7|51.4|51.89|51.59|51.69|51.39|236
1724771100000|2024-08-27 15:05:00|51.72|51.42|51.9|51.6|51.92|51.62|51.64|51.34|212
1724771400000|2024-08-27 15:10:00|51.91|51.61|51.96|51.66|52|51.7|51.89|51.59|55
1724771700000|2024-08-27 15:15:00|51.95|51.65|51.96|51.66|51.96|51.66|51.87|51.57|49
1724772000000|2024-08-27 15:20:00|51.95|51.65|51.91|51.61|51.96|51.66|51.89|51.59|169
1724772300000|2024-08-27 15:25:00|51.9|51.6|52.03|51.73|52.05|51.75|51.9|51.6|219
1724772600000|2024-08-27 15:30:00|52.02|51.72|51.92|51.62|52.03|51.73|51.86|51.56|61
1724772900000|2024-08-27 15:35:00|51.91|51.61|52.01|51.71|52.03|51.73|51.82|51.52|242
1724773200000|2024-08-27 15:40:00|52.02|51.72|51.97|51.67|52.02|51.72|51.95|51.65|126
1724773500000|2024-08-27 15:45:00|51.96|51.66|51.83|51.53|51.96|51.66|51.82|51.52|109
1724773800000|2024-08-27 15:50:00|51.82|51.52|51.78|51.48|51.83|51.53|51.73|51.43|238
1724774100000|2024-08-27 15:55:00|51.79|51.49|51.86|51.56|51.89|51.59|51.76|51.46|267
1724774400000|2024-08-27 16:00:00|51.85|51.55|51.67|51.37|51.85|51.55|51.65|51.35|148
1724774700000|2024-08-27 16:05:00|51.66|51.36|51.64|51.34|51.66|51.36|51.47|51.17|129
1724775000000|2024-08-27 16:10:00|51.66|51.36|51.93|51.63|52|51.7|51.65|51.35|293
1724775300000|2024-08-27 16:15:00|51.92|51.62|52.03|51.73|52.03|51.73|51.89|51.59|397
1724775600000|2024-08-27 16:20:00|52.01|51.71|52.05|51.75|52.08|51.78|51.97|51.67|335
1724775900000|2024-08-27 16:25:00|52.04|51.74|52.02|51.72|52.06|51.76|51.94|51.64|146
1724776200000|2024-08-27 16:30:00|52|51.7|51.96|51.66|52.02|51.72|51.94|51.64|346
1724776500000|2024-08-27 16:35:00|51.95|51.65|51.87|51.57|51.97|51.67|51.8|51.5|297
1724776800000|2024-08-27 16:40:00|51.88|51.58|51.76|51.46|51.89|51.59|51.71|51.41|234
1724777100000|2024-08-27 16:45:00|51.77|51.47|51.9|51.6|51.96|51.66|51.76|51.46|272
1724777400000|2024-08-27 16:50:00|51.89|51.59|51.78|51.48|51.97|51.67|51.77|51.47|131
1724777700000|2024-08-27 16:55:00|51.77|51.47|51.73|51.43|51.86|51.56|51.73|51.43|35
1724778000000|2024-08-27 17:00:00|51.72|51.42|51.7|51.4|51.78|51.48|51.61|51.31|117
1724778300000|2024-08-27 17:05:00|51.71|51.41|51.78|51.48|51.79|51.49|51.69|51.39|197
1724778600000|2024-08-27 17:10:00|51.79|51.49|51.83|51.53|51.86|51.56|51.68|51.38|98
1724778900000|2024-08-27 17:15:00|51.84|51.54|51.78|51.48|51.88|51.58|51.78|51.48|57
1724779200000|2024-08-27 17:20:00|51.77|51.47|51.84|51.54|51.87|51.57|51.76|51.46|44
1724779500000|2024-08-27 17:25:00|51.85|51.55|52|51.7|52.07|51.77|51.85|51.55|95
1724779800000|2024-08-27 17:30:00|52.01|51.71|51.96|51.66|52.02|51.72|51.89|51.59|117
1724780100000|2024-08-27 17:35:00|51.95|51.65|51.84|51.54|51.96|51.66|51.8|51.5|165
1724780400000|2024-08-27 17:40:00|51.85|51.55|51.8|51.5|51.88|51.58|51.78|51.48|173
1724780700000|2024-08-27 17:45:00|51.81|51.51|51.79|51.49|51.86|51.56|51.79|51.49|111
1724781000000|2024-08-27 17:50:00|51.8|51.5|51.87|51.57|51.91|51.61|51.77|51.47|47
1724781300000|2024-08-27 17:55:00|51.88|51.58|51.96|51.66|51.97|51.67|51.87|51.57|126
1724781600000|2024-08-27 18:00:00|51.95|51.65|51.82|51.52|51.98|51.68|51.8|51.5|110
1724781900000|2024-08-27 18:05:00|51.83|51.53|51.79|51.49|51.94|51.64|51.78|51.48|53
1724782200000|2024-08-27 18:10:00|51.81|51.51|51.87|51.57|51.91|51.61|51.79|51.49|92
1724782500000|2024-08-27 18:15:00|51.86|51.56|52.15|51.85|52.15|51.85|51.84|51.54|123
1724782800000|2024-08-27 18:20:00|52.12|51.82|52.06|51.76|52.22|51.92|52.03|51.73|217
1724783100000|2024-08-27 18:25:00|52.05|51.75|51.95|51.65|52.07|51.77|51.95|51.65|116
1724783400000|2024-08-27 18:30:00|51.96|51.66|52.08|51.78|52.08|51.78|51.96|51.66|170
1724783700000|2024-08-27 18:35:00|52.07|51.77|51.98|51.68|52.1|51.8|51.98|51.68|136
1724784000000|2024-08-27 18:40:00|51.97|51.67|52.07|51.77|52.1|51.8|51.97|51.67|144
1724784300000|2024-08-27 18:45:00|52.06|51.76|52.03|51.73|52.06|51.76|51.98|51.68|54
1724784600000|2024-08-27 18:50:00|52.02|51.72|51.99|51.69|52.06|51.76|51.97|51.67|49
1724784900000|2024-08-27 18:55:00|51.98|51.68|52.01|51.71|52.04|51.74|51.98|51.68|36
1724785200000|2024-08-27 19:00:00|52.02|51.72|51.91|51.61|52.06|51.76|51.9|51.6|50
1724785500000|2024-08-27 19:05:00|51.9|51.6|51.93|51.63|51.98|51.68|51.86|51.56|75
1724785800000|2024-08-27 19:10:00|51.94|51.64|52.02|51.72|52.07|51.77|51.94|51.64|46
1724786100000|2024-08-27 19:15:00|52.01|51.71|51.89|51.59|52.02|51.72|51.87|51.57|58
1724786400000|2024-08-27 19:20:00|51.88|51.58|51.82|51.52|51.88|51.58|51.79|51.49|31
1724786700000|2024-08-27 19:25:00|51.83|51.53|51.85|51.55|51.86|51.56|51.78|51.48|31
1724787000000|2024-08-27 19:30:00|51.84|51.54|51.69|51.39|51.84|51.54|51.68|51.38|86
1724787300000|2024-08-27 19:35:00|51.68|51.38|51.65|51.35|51.69|51.39|51.59|51.29|49
1724787600000|2024-08-27 19:40:00|51.66|51.36|51.71|51.41|51.74|51.44|51.65|51.35|47
1724787900000|2024-08-27 19:45:00|51.72|51.42|51.74|51.44|51.77|51.47|51.71|51.41|67
1724788200000|2024-08-27 19:50:00|51.73|51.43|51.58|51.28|51.75|51.45|51.58|51.28|68
1724788500000|2024-08-27 19:55:00|51.59|51.29|51.68|51.38|51.68|51.38|51.54|51.24|55
1724788800000|2024-08-27 20:00:00|51.67|51.37|51.66|51.36|51.67|51.37|51.58|51.28|72
1724789100000|2024-08-27 20:05:00|51.65|51.35|51.6|51.3|51.65|51.35|51.52|51.22|53
1724789400000|2024-08-27 20:10:00|51.59|51.29|51.48|51.18|51.61|51.31|51.48|51.18|47
1724789700000|2024-08-27 20:15:00|51.47|51.17|51.59|51.29|51.6|51.3|51.38|51.08|98
1724790000000|2024-08-27 20:20:00|51.6|51.3|51.66|51.36|51.66|51.36|51.51|51.21|64
1724790300000|2024-08-27 20:25:00|51.65|51.35|51.69|51.39|51.69|51.39|51.61|51.31|52
1724790600000|2024-08-27 20:30:00|51.68|51.38|51.61|51.31|51.68|51.38|51.6|51.3|59
1724790900000|2024-08-27 20:35:00|51.6|51.3|51.62|51.32|51.65|51.35|51.57|51.27|57
1724791200000|2024-08-27 20:40:00|51.61|51.31|51.59|51.29|51.66|51.36|51.56|51.26|79
1724791500000|2024-08-27 20:45:00|51.6|51.3|51.63|51.33|51.66|51.36|51.56|51.26|63
1724791800000|2024-08-27 20:50:00|51.64|51.34|51.56|51.26|51.66|51.36|51.56|51.26|53
1724792100000|2024-08-27 20:55:00|51.55|51.25|51.43|51.13|51.56|51.26|51.4|51.1|79
1724792400000|2024-08-27 21:00:00|51.44|51.14|51.55|51.25|51.56|51.26|51.41|51.11|108
1724792700000|2024-08-27 21:05:00|51.54|51.24|51.33|51.03|51.55|51.25|51.25|50.95|168
1724793000000|2024-08-27 21:10:00|51.34|51.04|50.98|50.68|51.36|51.06|50.89|50.59|227
1724793300000|2024-08-27 21:15:00|50.99|50.69|51.04|50.74|51.1|50.8|50.83|50.53|289
1724793600000|2024-08-27 21:20:00|51.03|50.73|51.11|50.81|51.13|50.83|50.91|50.61|186
1724793900000|2024-08-27 21:25:00|51.1|50.8|51|50.7|51.12|50.82|50.97|50.67|97
1724794200000|2024-08-27 21:30:00|51.01|50.71|51.01|50.71|51.07|50.77|50.96|50.66|110
1724794500000|2024-08-27 21:35:00|51|50.7|50.54|50.24|51.01|50.71|50.32|50.02|200
1724794800000|2024-08-27 21:40:00|50.53|50.23|50.64|50.34|50.73|50.43|50.53|50.23|182
1724795100000|2024-08-27 21:45:00|50.63|50.33|49.67|49.37|50.63|50.33|49.47|49.17|278
1724795400000|2024-08-27 21:50:00|49.68|49.38|50.07|49.77|50.21|49.91|49.68|49.38|212
1724795700000|2024-08-27 21:55:00|50.06|49.76|50.24|49.94|50.29|49.99|50.01|49.71|190
1724796000000|2024-08-27 22:00:00|50.25|49.95|50.09|49.79|50.25|49.95|49.98|49.68|342
1724796300000|2024-08-27 22:05:00|50.08|49.78|49.62|49.32|50.08|49.78|49.51|49.21|454
1724796600000|2024-08-27 22:10:00|49.63|49.33|48.57|48.27|49.78|49.48|48.46|48.16|625
1724796900000|2024-08-27 22:15:00|48.62|48.32|49.3|49|49.35|49.05|48.29|47.99|714
1724797200000|2024-08-27 22:20:00|49.31|49.01|49.03|48.73|49.44|49.14|49.02|48.72|578
1724797500000|2024-08-27 22:25:00|49.05|48.75|48.87|48.57|49.21|48.91|48.81|48.51|542
1724797800000|2024-08-27 22:30:00|48.86|48.56|48.65|48.35|48.92|48.62|48.55|48.25|566
1724798100000|2024-08-27 22:35:00|48.64|48.34|49|48.7|49.04|48.74|48.58|48.28|492
1724798400000|2024-08-27 22:40:00|49.01|48.71|48.86|48.56|49.19|48.89|48.82|48.52|401
1724798700000|2024-08-27 22:45:00|48.85|48.55|48.94|48.64|49|48.7|48.72|48.42|203
1724799000000|2024-08-27 22:50:00|48.95|48.65|49.04|48.74|49.13|48.83|48.91|48.61|284
1724799300000|2024-08-27 22:55:00|49.05|48.75|49.22|48.92|49.27|48.97|49.04|48.74|66
1724799600000|2024-08-27 23:00:00|49.2|48.9|49.06|48.76|49.22|48.92|49.06|48.76|151
1724799900000|2024-08-27 23:05:00|49.07|48.77|49.07|48.77|49.13|48.83|48.96|48.66|237
1724800200000|2024-08-27 23:10:00|49.08|48.78|49.04|48.74|49.13|48.83|48.96|48.66|96
1724800500000|2024-08-27 23:15:00|49.03|48.73|49.16|48.86|49.18|48.88|49.02|48.72|167
1724800800000|2024-08-27 23:20:00|49.17|48.87|49.26|48.96|49.26|48.96|49.13|48.83|253
1724801100000|2024-08-27 23:25:00|49.25|48.95|49.37|49.07|49.4|49.1|49.2|48.9|329
1724801400000|2024-08-27 23:30:00|49.36|49.06|49.2|48.9|49.38|49.08|49.17|48.87|235
1724801700000|2024-08-27 23:35:00|49.21|48.91|49.38|49.08|49.39|49.09|49.19|48.89|95
1724802000000|2024-08-27 23:40:00|49.39|49.09|49.41|49.11|49.45|49.15|49.35|49.05|79
1724802300000|2024-08-27 23:45:00|49.42|49.12|49.43|49.13|49.51|49.21|49.39|49.09|72
1724802600000|2024-08-27 23:50:00|49.42|49.12|49.27|48.97|49.43|49.13|49.25|48.95|77
1724802900000|2024-08-27 23:55:00|49.26|48.96|49.38|49.08|49.41|49.11|49.26|48.96|80
1724803200000|2024-08-28 00:00:00|49.37|49.07|49.22|48.92|49.38|49.08|49.17|48.87|191
1724803500000|2024-08-28 00:05:00|49.21|48.91|49.14|48.84|49.27|48.97|49.05|48.75|196
1724803800000|2024-08-28 00:10:00|49.13|48.83|49.12|48.82|49.2|48.9|49.09|48.79|203
1724804100000|2024-08-28 00:15:00|49.13|48.83|48.99|48.69|49.17|48.87|48.93|48.63|380
1724804400000|2024-08-28 00:20:00|48.98|48.68|48.9|48.6|49.08|48.78|48.83|48.53|357
1724804700000|2024-08-28 00:25:00|48.91|48.61|49.08|48.78|49.24|48.94|48.9|48.6|333
1724805000000|2024-08-28 00:30:00|49.09|48.79|49.15|48.85|49.25|48.95|49.03|48.73|173
1724805300000|2024-08-28 00:35:00|49.14|48.84|49.31|49.01|49.36|49.06|49.14|48.84|141
1724805600000|2024-08-28 00:40:00|49.3|49|49.29|48.99|49.41|49.11|49.21|48.91|160
1724805900000|2024-08-28 00:45:00|49.3|49|49.36|49.06|49.39|49.09|49.29|48.99|226
1724806200000|2024-08-28 00:50:00|49.37|49.07|49.3|49|49.42|49.12|49.29|48.99|183
1724806500000|2024-08-28 00:55:00|49.29|48.99|49.26|48.96|49.32|49.02|49.26|48.96|46
1724806800000|2024-08-28 01:00:00|49.27|48.97|49.19|48.89|49.29|48.99|49.11|48.81|271
1724807100000|2024-08-28 01:05:00|49.2|48.9|49.12|48.82|49.25|48.95|49.11|48.81|353
1724807400000|2024-08-28 01:10:00|49.11|48.81|49.19|48.89|49.2|48.9|48.97|48.67|334
1724807700000|2024-08-28 01:15:00|49.18|48.88|49.05|48.75|49.27|48.97|49.05|48.75|332
1724808000000|2024-08-28 01:20:00|49.06|48.76|48.86|48.56|49.15|48.85|48.86|48.56|407
1724808300000|2024-08-28 01:25:00|48.87|48.57|48.78|48.48|48.96|48.66|48.68|48.38|285
1724808600000|2024-08-28 01:30:00|48.79|48.49|48.84|48.54|48.86|48.56|48.73|48.43|251
1724808900000|2024-08-28 01:35:00|48.85|48.55|48.68|48.38|48.85|48.55|48.63|48.33|220
1724809200000|2024-08-28 01:40:00|48.69|48.39|48.87|48.57|48.88|48.58|48.66|48.36|271
1724809500000|2024-08-28 01:45:00|48.86|48.56|48.85|48.55|48.93|48.63|48.77|48.47|248
1724809800000|2024-08-28 01:50:00|48.84|48.54|48.92|48.62|48.98|48.68|48.77|48.47|340
1724810100000|2024-08-28 01:55:00|48.91|48.61|49.06|48.76|49.13|48.83|48.88|48.58|264
1724810400000|2024-08-28 02:00:00|49.07|48.77|48.9|48.6|49.07|48.77|48.88|48.58|230
1724810700000|2024-08-28 02:05:00|48.91|48.61|48.89|48.59|48.98|48.68|48.81|48.51|208
1724811000000|2024-08-28 02:10:00|48.88|48.58|48.77|48.47|48.92|48.62|48.76|48.46|270
1724811300000|2024-08-28 02:15:00|48.78|48.48|48.74|48.44|48.86|48.56|48.72|48.42|268
1724811600000|2024-08-28 02:20:00|48.73|48.43|48.74|48.44|48.81|48.51|48.73|48.43|106
1724811900000|2024-08-28 02:25:00|48.73|48.43|48.58|48.28|48.74|48.44|48.56|48.26|27
1724812200000|2024-08-28 02:30:00|48.57|48.27|48.62|48.32|48.66|48.36|48.54|48.24|179
1724812500000|2024-08-28 02:35:00|48.61|48.31|48.49|48.19|48.65|48.35|48.47|48.17|143
1724812800000|2024-08-28 02:40:00|48.5|48.2|48.7|48.4|48.7|48.4|48.5|48.2|134
1724813100000|2024-08-28 02:45:00|48.69|48.39|48.88|48.58|48.88|48.58|48.69|48.39|121
1724813400000|2024-08-28 02:50:00|48.87|48.57|48.99|48.69|48.99|48.69|48.87|48.57|30
1724813700000|2024-08-28 02:55:00|48.98|48.68|49.07|48.77|49.09|48.79|48.97|48.67|93
1724814000000|2024-08-28 03:00:00|49.06|48.76|48.98|48.68|49.06|48.76|48.92|48.62|65
1724814300000|2024-08-28 03:05:00|48.99|48.69|49.1|48.8|49.1|48.8|48.98|48.68|65
1724814600000|2024-08-28 03:10:00|49.09|48.79|49.09|48.79|49.19|48.89|49.08|48.78|87
1724814900000|2024-08-28 03:15:00|49.1|48.8|49.17|48.87|49.26|48.96|49.1|48.8|198
1724815200000|2024-08-28 03:20:00|49.18|48.88|49.07|48.77|49.18|48.88|49.06|48.76|29
1724815500000|2024-08-28 03:25:00|49.06|48.76|48.98|48.68|49.06|48.76|48.96|48.66|113
1724815800000|2024-08-28 03:30:00|48.97|48.67|49.1|48.8|49.11|48.81|48.97|48.67|155
1724816100000|2024-08-28 03:35:00|49.11|48.81|49.23|48.93|49.3|49|49.11|48.81|144
1724816400000|2024-08-28 03:40:00|49.24|48.94|49.31|49.01|49.35|49.05|49.23|48.93|91
1724816700000|2024-08-28 03:45:00|49.3|49|49.2|48.9|49.31|49.01|49.17|48.87|123
1724817000000|2024-08-28 03:50:00|49.19|48.89|49.26|48.96|49.29|48.99|49.19|48.89|122
1724817300000|2024-08-28 03:55:00|49.25|48.95|49.17|48.87|49.26|48.96|49.15|48.85|163
1724817600000|2024-08-28 04:00:00|49.18|48.88|49.14|48.84|49.18|48.88|49.09|48.79|68
1724817900000|2024-08-28 04:05:00|49.15|48.85|49.14|48.84|49.24|48.94|49.14|48.84|24
1724818200000|2024-08-28 04:10:00|49.15|48.85|49.11|48.81|49.19|48.89|49.09|48.79|79
1724818500000|2024-08-28 04:15:00|49.1|48.8|49.25|48.95|49.25|48.95|49.08|48.78|95
1724818800000|2024-08-28 04:20:00|49.23|48.93|49.15|48.85|49.24|48.94|49.11|48.81|37
1724819100000|2024-08-28 04:25:00|49.14|48.84|49.15|48.85|49.17|48.87|49.09|48.79|17
1724819400000|2024-08-28 04:30:00|49.14|48.84|49.19|48.89|49.24|48.94|49.09|48.79|40
1724819700000|2024-08-28 04:35:00|49.2|48.9|49.11|48.81|49.2|48.9|49.06|48.76|93
1724820000000|2024-08-28 04:40:00|49.1|48.8|49.09|48.79|49.11|48.81|49.06|48.76|50
1724820300000|2024-08-28 04:45:00|49.08|48.78|49.1|48.8|49.17|48.87|49.07|48.77|72
1724820600000|2024-08-28 04:50:00|49.11|48.81|49|48.7|49.11|48.81|48.99|48.69|42
1724820900000|2024-08-28 04:55:00|48.99|48.69|48.97|48.67|48.99|48.69|48.94|48.64|26
1724821200000|2024-08-28 05:00:00|48.98|48.68|48.97|48.67|48.98|48.68|48.9|48.6|59
1724821500000|2024-08-28 05:05:00|48.96|48.66|49.02|48.72|49.02|48.72|48.91|48.61|44
1724821800000|2024-08-28 05:10:00|49.01|48.71|49|48.7|49.02|48.72|48.97|48.67|37
1724822100000|2024-08-28 05:15:00|49.01|48.71|49.09|48.79|49.09|48.79|49|48.7|38
1724822400000|2024-08-28 05:20:00|49.08|48.78|49.17|48.87|49.21|48.91|49.08|48.78|117
1724822700000|2024-08-28 05:25:00|49.13|48.83|49.08|48.78|49.13|48.83|49.07|48.77|84
1724823000000|2024-08-28 05:30:00|49.09|48.79|49.19|48.89|49.2|48.9|49.09|48.79|49
1724823300000|2024-08-28 05:35:00|49.2|48.9|49.28|48.98|49.29|48.99|49.15|48.85|38
1724823600000|2024-08-28 05:40:00|49.29|48.99|49.17|48.87|49.3|49|49.17|48.87|66
1724823900000|2024-08-28 05:45:00|49.16|48.86|49.17|48.87|49.2|48.9|49.13|48.83|54
1724824200000|2024-08-28 05:50:00|49.18|48.88|49.09|48.79|49.2|48.9|49.07|48.77|53
1724824500000|2024-08-28 05:55:00|49.1|48.8|49.09|48.79|49.12|48.82|49.08|48.78|52
1724824800000|2024-08-28 06:00:00|49.1|48.8|49.07|48.77|49.15|48.85|49.07|48.77|24
1724825100000|2024-08-28 06:05:00|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|15
1724825400000|2024-08-28 06:10:00|49.09|48.79|49.07|48.77|49.11|48.81|49.04|48.74|53
1724825700000|2024-08-28 06:15:00|49.06|48.76|49.17|48.87|49.17|48.87|49.06|48.76|34
1724826000000|2024-08-28 06:20:00|49.16|48.86|49.08|48.78|49.17|48.87|49.06|48.76|34
1724826300000|2024-08-28 06:25:00|49.07|48.77|48.85|48.55|49.08|48.78|48.79|48.49|76
1724826600000|2024-08-28 06:30:00|48.86|48.56|48.92|48.62|48.92|48.62|48.85|48.55|18
1724826900000|2024-08-28 06:35:00|48.93|48.63|48.95|48.65|48.95|48.65|48.89|48.59|16
1724827200000|2024-08-28 06:40:00|48.94|48.64|48.8|48.5|48.94|48.64|48.79|48.49|32
1724827500000|2024-08-28 06:45:00|48.82|48.52|48.88|48.58|48.95|48.65|48.82|48.52|28
1724827800000|2024-08-28 06:50:00|48.89|48.59|48.88|48.58|48.94|48.64|48.86|48.56|21
1724828100000|2024-08-28 06:55:00|48.89|48.59|48.86|48.56|48.92|48.62|48.86|48.56|52
1724828400000|2024-08-28 07:00:00|48.85|48.55|48.89|48.59|48.91|48.61|48.79|48.49|119
1724828700000|2024-08-28 07:05:00|48.88|48.58|48.81|48.51|48.9|48.6|48.78|48.48|122
1724829000000|2024-08-28 07:10:00|48.8|48.5|48.85|48.55|48.86|48.56|48.76|48.46|87
1724829300000|2024-08-28 07:15:00|48.86|48.56|48.92|48.62|48.96|48.66|48.83|48.53|97
1724829600000|2024-08-28 07:20:00|48.93|48.63|48.91|48.61|48.94|48.64|48.82|48.52|161
1724829900000|2024-08-28 07:25:00|48.92|48.62|48.89|48.59|48.93|48.63|48.89|48.59|102
1724830200000|2024-08-28 07:30:00|48.9|48.6|48.92|48.62|48.95|48.65|48.88|48.58|31
1724830500000|2024-08-28 07:35:00|48.93|48.63|48.78|48.48|48.94|48.64|48.77|48.47|64
1724830800000|2024-08-28 07:40:00|48.79|48.49|48.76|48.46|48.83|48.53|48.75|48.45|216
1724831100000|2024-08-28 07:45:00|48.75|48.45|48.69|48.39|48.77|48.47|48.66|48.36|181
1724831400000|2024-08-28 07:50:00|48.7|48.4|48.61|48.31|48.71|48.41|48.58|48.28|113
1724831700000|2024-08-28 07:55:00|48.6|48.3|48.5|48.2|48.62|48.32|48.47|48.17|207
1724832000000|2024-08-28 08:00:00|48.51|48.21|48.39|48.09|48.51|48.21|48.23|47.93|235
1724832300000|2024-08-28 08:05:00|48.38|48.08|48.57|48.27|48.63|48.33|48.33|48.03|197
1724832600000|2024-08-28 08:10:00|48.56|48.26|48.64|48.34|48.71|48.41|48.53|48.23|81
1724832900000|2024-08-28 08:15:00|48.63|48.33|48.86|48.56|48.86|48.56|48.62|48.32|138
1724833200000|2024-08-28 08:20:00|48.87|48.57|48.88|48.58|48.92|48.62|48.81|48.51|117
1724833500000|2024-08-28 08:25:00|48.89|48.59|49.03|48.73|49.1|48.8|48.89|48.59|55
1724833800000|2024-08-28 08:30:00|49.02|48.72|49.08|48.78|49.16|48.86|49.01|48.71|69
1724834100000|2024-08-28 08:35:00|49.09|48.79|49.16|48.86|49.17|48.87|49.01|48.71|92
1724834400000|2024-08-28 08:40:00|49.17|48.87|49.04|48.74|49.17|48.87|49.04|48.74|34
1724834700000|2024-08-28 08:45:00|49.03|48.73|48.97|48.67|49.06|48.76|48.95|48.65|32
1724835000000|2024-08-28 08:50:00|48.98|48.68|49.1|48.8|49.1|48.8|48.97|48.67|20
1724835300000|2024-08-28 08:55:00|49.15|48.85|49.1|48.8|49.17|48.87|49.08|48.78|52
1724835600000|2024-08-28 09:00:00|49.11|48.81|49.04|48.74|49.14|48.84|49.02|48.72|158
1724835900000|2024-08-28 09:05:00|49.05|48.75|49.07|48.77|49.13|48.83|48.98|48.68|190
1724836200000|2024-08-28 09:10:00|49.08|48.78|49.13|48.83|49.22|48.92|49.08|48.78|149
1724836500000|2024-08-28 09:15:00|49.12|48.82|49.19|48.89|49.21|48.91|49.07|48.77|107
1724836800000|2024-08-28 09:20:00|49.18|48.88|49.16|48.86|49.19|48.89|49.07|48.77|83
1724837100000|2024-08-28 09:25:00|49.17|48.87|49.27|48.97|49.28|48.98|49.16|48.86|78
1724837400000|2024-08-28 09:30:00|49.28|48.98|49.48|49.18|49.53|49.23|49.28|48.98|108
1724837700000|2024-08-28 09:35:00|49.49|49.19|49.45|49.15|49.49|49.19|49.38|49.08|44
1724838000000|2024-08-28 09:40:00|49.46|49.16|49.5|49.2|49.55|49.25|49.45|49.15|38
1724838300000|2024-08-28 09:45:00|49.51|49.21|49.58|49.28|49.58|49.28|49.49|49.19|47
1724838600000|2024-08-28 09:50:00|49.63|49.33|49.92|49.62|49.95|49.65|49.63|49.33|76
1724838900000|2024-08-28 09:55:00|49.9|49.6|50.17|49.87|50.24|49.94|49.82|49.52|282
1724839200000|2024-08-28 10:00:00|50.18|49.88|49.71|49.41|50.18|49.88|49.65|49.35|389
1724839500000|2024-08-28 10:05:00|49.72|49.42|49.93|49.63|49.93|49.63|49.62|49.32|225
1724839800000|2024-08-28 10:10:00|49.92|49.62|50.1|49.8|50.14|49.84|49.84|49.54|270
1724840100000|2024-08-28 10:15:00|50.09|49.79|50.03|49.73|50.1|49.8|49.98|49.68|77
1724840700000|2024-08-28 10:25:00|50.02|49.72|50.03|49.73|50.13|49.83|50.01|49.71|80
1724841000000|2024-08-28 10:30:00|50.04|49.74|49.97|49.67|50.07|49.77|49.93|49.63|118
1724841300000|2024-08-28 10:35:00|49.96|49.66|49.9|49.6|50|49.7|49.88|49.58|45
1724841600000|2024-08-28 10:40:00|49.89|49.59|49.98|49.68|50.01|49.71|49.88|49.58|74
1724841900000|2024-08-28 10:45:00|49.99|49.69|49.92|49.62|50|49.7|49.88|49.58|75
1724842200000|2024-08-28 10:50:00|49.91|49.61|49.87|49.57|49.95|49.65|49.83|49.53|43
1724842500000|2024-08-28 10:55:00|49.88|49.58|49.91|49.61|49.92|49.62|49.83|49.53|52
1724842800000|2024-08-28 11:00:00|49.93|49.63|50|49.7|50|49.7|49.84|49.54|172
1724843100000|2024-08-28 11:05:00|50.01|49.71|49.89|49.59|50.02|49.72|49.75|49.45|190
1724843400000|2024-08-28 11:10:00|49.9|49.6|49.87|49.57|49.93|49.63|49.85|49.55|101
1724843700000|2024-08-28 11:15:00|49.88|49.58|49.9|49.6|49.96|49.66|49.85|49.55|59
1724844000000|2024-08-28 11:20:00|49.91|49.61|49.95|49.65|49.96|49.66|49.9|49.6|46
1724844300000|2024-08-28 11:25:00|49.94|49.64|49.9|49.6|49.96|49.66|49.82|49.52|94
1724844600000|2024-08-28 11:30:00|49.91|49.61|49.98|49.68|50.02|49.72|49.89|49.59|154
1724844900000|2024-08-28 11:35:00|49.99|49.69|49.87|49.57|50|49.7|49.86|49.56|172
1724845200000|2024-08-28 11:40:00|49.88|49.58|49.83|49.53|49.9|49.6|49.8|49.5|115
1724845500000|2024-08-28 11:45:00|49.84|49.54|49.89|49.59|49.92|49.62|49.84|49.54|146
1724845800000|2024-08-28 11:50:00|49.9|49.6|50|49.7|50.01|49.71|49.89|49.59|125
1724846100000|2024-08-28 11:55:00|49.99|49.69|49.84|49.54|49.99|49.69|49.84|49.54|56
1724846400000|2024-08-28 12:00:00|49.85|49.55|49.77|49.47|49.85|49.55|49.75|49.45|25
1724846700000|2024-08-28 12:05:00|49.78|49.48|49.86|49.56|49.9|49.6|49.74|49.44|120
1724847000000|2024-08-28 12:10:00|49.87|49.57|49.9|49.6|49.92|49.62|49.86|49.56|89
1724847300000|2024-08-28 12:15:00|49.91|49.61|49.87|49.57|49.98|49.68|49.87|49.57|75
1724847600000|2024-08-28 12:20:00|49.88|49.58|49.96|49.66|50|49.7|49.79|49.49|85
1724847900000|2024-08-28 12:25:00|49.95|49.65|49.96|49.66|49.97|49.67|49.9|49.6|105
1724848200000|2024-08-28 12:30:00|49.97|49.67|50.06|49.76|50.07|49.77|49.94|49.64|153
1724848500000|2024-08-28 12:35:00|50.05|49.75|49.97|49.67|50.11|49.81|49.97|49.67|72
1724848800000|2024-08-28 12:40:00|49.96|49.66|49.99|49.69|50.08|49.78|49.96|49.66|88
1724849100000|2024-08-28 12:45:00|50|49.7|49.91|49.61|50|49.7|49.89|49.59|196
1724849400000|2024-08-28 12:50:00|49.9|49.6|49.93|49.63|49.94|49.64|49.8|49.5|82
1724849700000|2024-08-28 12:55:00|49.94|49.64|49.86|49.56|49.94|49.64|49.86|49.56|30
1724850000000|2024-08-28 13:00:00|49.88|49.58|49.82|49.52|49.94|49.64|49.81|49.51|138
1724850300000|2024-08-28 13:05:00|49.81|49.51|49.8|49.5|49.84|49.54|49.73|49.43|164
1724850600000|2024-08-28 13:10:00|49.79|49.49|49.84|49.54|49.89|49.59|49.79|49.49|144
1724850900000|2024-08-28 13:15:00|49.85|49.55|49.94|49.64|49.94|49.64|49.78|49.48|49
1724851200000|2024-08-28 13:20:00|49.93|49.63|49.8|49.5|49.93|49.63|49.78|49.48|31
1724851500000|2024-08-28 13:25:00|49.79|49.49|49.87|49.57|49.88|49.58|49.77|49.47|52
1724851800000|2024-08-28 13:30:00|49.88|49.58|49.85|49.55|49.91|49.61|49.8|49.5|236
1724852100000|2024-08-28 13:35:00|49.84|49.54|49.81|49.51|49.9|49.6|49.79|49.49|191
1724852400000|2024-08-28 13:40:00|49.8|49.5|49.78|49.48|49.87|49.57|49.67|49.37|282
1724852700000|2024-08-28 13:45:00|49.79|49.49|49.59|49.29|49.8|49.5|49.58|49.28|312
1724853000000|2024-08-28 13:50:00|49.6|49.3|49.52|49.22|49.64|49.34|49.49|49.19|248
1724853300000|2024-08-28 13:55:00|49.53|49.23|49.31|49.01|49.61|49.31|49.25|48.95|320
1724853600000|2024-08-28 14:00:00|49.32|49.02|49.59|49.29|49.69|49.39|49.22|48.92|410
1724853900000|2024-08-28 14:05:00|49.6|49.3|49.83|49.53|49.9|49.6|49.49|49.19|347
1724854200000|2024-08-28 14:10:00|49.84|49.54|49.84|49.54|50|49.7|49.76|49.46|414
1724854500000|2024-08-28 14:15:00|49.83|49.53|49.87|49.57|49.95|49.65|49.79|49.49|351
1724854800000|2024-08-28 14:20:00|49.86|49.56|49.75|49.45|49.97|49.67|49.66|49.36|385
1724855100000|2024-08-28 14:25:00|49.74|49.44|49.68|49.38|49.81|49.51|49.66|49.36|257
1724855400000|2024-08-28 14:30:00|49.69|49.39|49.68|49.38|49.82|49.52|49.66|49.36|326
1724855700000|2024-08-28 14:35:00|49.67|49.37|49.74|49.44|49.79|49.49|49.64|49.34|391
1724856000000|2024-08-28 14:40:00|49.75|49.45|49.49|49.19|49.76|49.46|49.48|49.18|311
1724856300000|2024-08-28 14:45:00|49.5|49.2|49.26|48.96|49.56|49.26|49.15|48.85|498
1724856600000|2024-08-28 14:50:00|49.25|48.95|49.34|49.04|49.4|49.1|49.19|48.89|422
1724856900000|2024-08-28 14:55:00|49.35|49.05|49.38|49.08|49.48|49.18|49.34|49.04|176
1724857200000|2024-08-28 15:00:00|49.39|49.09|49.19|48.89|49.4|49.1|49.14|48.84|331
1724857500000|2024-08-28 15:05:00|49.2|48.9|49.09|48.79|49.26|48.96|49.09|48.79|165
1724857800000|2024-08-28 15:10:00|49.1|48.8|48.97|48.67|49.1|48.8|48.89|48.59|312
1724858100000|2024-08-28 15:15:00|48.98|48.68|48.87|48.57|49.03|48.73|48.79|48.49|355
1724858400000|2024-08-28 15:20:00|48.88|48.58|48.97|48.67|49.04|48.74|48.67|48.37|362
1724858700000|2024-08-28 15:25:00|48.99|48.69|49.11|48.81|49.12|48.82|48.97|48.67|212
1724859000000|2024-08-28 15:30:00|49.1|48.8|48.72|48.42|49.16|48.86|48.68|48.38|300
1724859300000|2024-08-28 15:35:00|48.74|48.44|48.85|48.55|48.88|48.58|48.6|48.3|198
1724859600000|2024-08-28 15:40:00|48.86|48.56|48.77|48.47|48.89|48.59|48.72|48.42|183
1724859900000|2024-08-28 15:45:00|48.78|48.48|48.67|48.37|48.81|48.51|48.56|48.26|101
1724860200000|2024-08-28 15:50:00|48.66|48.36|48.89|48.59|48.94|48.64|48.64|48.34|174
1724860500000|2024-08-28 15:55:00|48.9|48.6|48.89|48.59|48.94|48.64|48.84|48.54|52
1724860800000|2024-08-28 16:00:00|48.88|48.58|48.88|48.58|48.91|48.61|48.78|48.48|127
1724861100000|2024-08-28 16:05:00|48.87|48.57|48.39|48.09|48.92|48.62|48.38|48.08|338
1724861400000|2024-08-28 16:10:00|48.4|48.1|48.1|47.8|48.47|48.17|48.1|47.8|335
1724861700000|2024-08-28 16:15:00|48.09|47.79|47.72|47.42|48.18|47.88|47.63|47.33|346
1724862000000|2024-08-28 16:20:00|47.75|47.45|47.67|47.37|47.86|47.56|47.59|47.29|498
1724862300000|2024-08-28 16:25:00|47.66|47.36|48.19|47.89|48.27|47.97|47.62|47.32|394
1724862600000|2024-08-28 16:30:00|48.2|47.9|47.78|47.48|48.2|47.9|47.62|47.32|486
1724862900000|2024-08-28 16:35:00|47.77|47.47|47.86|47.56|47.97|47.67|47.65|47.35|333
1724863200000|2024-08-28 16:40:00|47.85|47.55|48.01|47.71|48.02|47.72|47.79|47.49|368
1724863500000|2024-08-28 16:45:00|48.02|47.72|48.01|47.71|48.21|47.91|47.98|47.68|381
1724863800000|2024-08-28 16:50:00|48.02|47.72|48.46|48.16|48.56|48.26|48.01|47.71|468
1724864100000|2024-08-28 16:55:00|48.47|48.17|48.76|48.46|48.81|48.51|48.44|48.14|428
1724864400000|2024-08-28 17:00:00|48.75|48.45|48.62|48.32|48.85|48.55|48.61|48.31|477
1724864700000|2024-08-28 17:05:00|48.61|48.31|48.91|48.61|48.93|48.63|48.57|48.27|428
1724865000000|2024-08-28 17:10:00|48.9|48.6|48.83|48.53|48.91|48.61|48.79|48.49|339
1724865300000|2024-08-28 17:15:00|48.82|48.52|48.74|48.44|48.84|48.54|48.59|48.29|404
1724865600000|2024-08-28 17:20:00|48.75|48.45|48.58|48.28|48.76|48.46|48.49|48.19|333
1724865900000|2024-08-28 17:25:00|48.57|48.27|48.54|48.24|48.67|48.37|48.5|48.2|279
1724866200000|2024-08-28 17:30:00|48.53|48.23|48.5|48.2|48.7|48.4|48.38|48.08|373
1724866500000|2024-08-28 17:35:00|48.49|48.19|48.68|48.38|48.77|48.47|48.49|48.19|342
1724866800000|2024-08-28 17:40:00|48.67|48.37|48.72|48.42|48.79|48.49|48.62|48.32|289
1724867100000|2024-08-28 17:45:00|48.71|48.41|48.59|48.29|48.73|48.43|48.58|48.28|190
1724867400000|2024-08-28 17:50:00|48.58|48.28|48.4|48.1|48.61|48.31|48.37|48.07|64
1724867700000|2024-08-28 17:55:00|48.39|48.09|48.21|47.91|48.41|48.11|48.19|47.89|330
1724868000000|2024-08-28 18:00:00|48.2|47.9|48.2|47.9|48.26|47.96|48.09|47.79|412
1724868300000|2024-08-28 18:05:00|48.19|47.89|48.33|48.03|48.36|48.06|48.16|47.86|371
1724868600000|2024-08-28 18:10:00|48.34|48.04|48.38|48.08|48.48|48.18|48.31|48.01|318
1724868900000|2024-08-28 18:15:00|48.37|48.07|48.51|48.21|48.61|48.31|48.31|48.01|273
1724869200000|2024-08-28 18:20:00|48.5|48.2|48.68|48.38|48.71|48.41|48.5|48.2|277
1724869500000|2024-08-28 18:25:00|48.69|48.39|48.6|48.3|48.77|48.47|48.56|48.26|190
1724869800000|2024-08-28 18:30:00|48.61|48.31|48.65|48.35|48.72|48.42|48.6|48.3|179
1724870100000|2024-08-28 18:35:00|48.64|48.34|48.68|48.38|48.75|48.45|48.61|48.31|235
1724870400000|2024-08-28 18:40:00|48.67|48.37|48.59|48.29|48.7|48.4|48.58|48.28|243
1724870700000|2024-08-28 18:45:00|48.6|48.3|48.6|48.3|48.61|48.31|48.49|48.19|247
1724871000000|2024-08-28 18:50:00|48.61|48.31|49.07|48.77|49.07|48.77|48.6|48.3|296
1724871300000|2024-08-28 18:55:00|49.06|48.76|49.19|48.89|49.22|48.92|48.99|48.69|430
1724871600000|2024-08-28 19:00:00|49.2|48.9|49.47|49.17|49.52|49.22|49.18|48.88|437
1724871900000|2024-08-28 19:05:00|49.46|49.16|49.02|48.72|49.48|49.18|48.95|48.65|437
1724872200000|2024-08-28 19:10:00|49.01|48.71|49.1|48.8|49.1|48.8|48.92|48.62|312
1724872500000|2024-08-28 19:15:00|49.08|48.78|48.92|48.62|49.08|48.78|48.92|48.62|73
1724872800000|2024-08-28 19:20:00|48.91|48.61|48.99|48.69|48.99|48.69|48.89|48.59|66
1724873100000|2024-08-28 19:25:00|49|48.7|49.08|48.78|49.1|48.8|49|48.7|153
1724873400000|2024-08-28 19:30:00|49.07|48.77|49.06|48.76|49.1|48.8|49|48.7|239
1724873700000|2024-08-28 19:35:00|49.07|48.77|49.02|48.72|49.1|48.8|49.01|48.71|210
1724874000000|2024-08-28 19:40:00|49.01|48.71|48.92|48.62|49.08|48.78|48.9|48.6|111
1724874300000|2024-08-28 19:45:00|48.93|48.63|49.06|48.76|49.07|48.77|48.86|48.56|245
1724874600000|2024-08-28 19:50:00|49.07|48.77|49.09|48.79|49.17|48.87|49.02|48.72|113
1724874900000|2024-08-28 19:55:00|49.08|48.78|48.84|48.54|49.1|48.8|48.75|48.45|210
1724875200000|2024-08-28 20:00:00|48.83|48.53|48.95|48.65|49|48.7|48.8|48.5|260
1724875500000|2024-08-28 20:05:00|48.94|48.64|48.87|48.57|48.97|48.67|48.83|48.53|62
1724875800000|2024-08-28 20:10:00|48.88|48.58|48.79|48.49|48.88|48.58|48.7|48.4|45
1724876100000|2024-08-28 20:15:00|48.8|48.5|49.03|48.73|49.08|48.78|48.8|48.5|213
1724876400000|2024-08-28 20:20:00|49.04|48.74|48.58|48.28|49.6|49.3|48.57|48.27|619
1724876700000|2024-08-28 20:25:00|48.59|48.29|48.99|48.69|49.2|48.9|48.59|48.29|544
1724877000000|2024-08-28 20:30:00|48.98|48.68|49.02|48.72|49.1|48.8|48.79|48.49|359
1724877300000|2024-08-28 20:35:00|49.01|48.71|49.2|48.9|49.2|48.9|48.9|48.6|265
1724877600000|2024-08-28 20:40:00|49.21|48.91|49.08|48.78|49.23|48.93|49.05|48.75|202
1724877900000|2024-08-28 20:45:00|49.07|48.77|48.99|48.69|49.15|48.85|48.96|48.66|158
1724878200000|2024-08-28 20:50:00|48.98|48.68|49.13|48.83|49.16|48.86|48.91|48.61|179
1724878500000|2024-08-28 20:55:00|49.14|48.84|49.18|48.88|49.39|49.09|49.13|48.83|172
1724878800000|2024-08-28 21:00:00|49.19|48.89|49.06|48.76|49.23|48.93|49.03|48.73|255
1724879100000|2024-08-28 21:05:00|49.07|48.77|49.01|48.71|49.15|48.85|48.99|48.69|156
1724879400000|2024-08-28 21:10:00|49.03|48.73|49.07|48.77|49.15|48.85|49.02|48.72|142
1724879700000|2024-08-28 21:15:00|49.1|48.8|49.46|49.16|49.79|49.49|49.03|48.73|174
1724880000000|2024-08-28 21:20:00|49.47|49.17|49.68|49.38|49.68|49.38|49.45|49.15|73
1724880300000|2024-08-28 21:25:00|49.69|49.39|49.71|49.41|49.76|49.46|49.66|49.36|97
1724880600000|2024-08-28 21:30:00|49.7|49.4|49.81|49.51|49.81|49.51|49.67|49.37|95
1724880900000|2024-08-28 21:35:00|49.8|49.5|49.91|49.61|49.93|49.63|49.8|49.5|48
1724881200000|2024-08-28 21:40:00|49.9|49.6|49.78|49.48|49.9|49.6|49.76|49.46|55
1724881500000|2024-08-28 21:45:00|49.77|49.47|49.78|49.48|49.92|49.62|49.76|49.46|79
1724881800000|2024-08-28 21:50:00|49.77|49.47|49.67|49.37|49.78|49.48|49.67|49.37|70
1724882100000|2024-08-28 21:55:00|49.66|49.36|49.51|49.21|49.72|49.42|49.5|49.2|86
1724882400000|2024-08-28 22:00:00|49.52|49.22|49.51|49.21|49.61|49.31|49.46|49.16|126
1724882700000|2024-08-28 22:05:00|49.5|49.2|49.43|49.13|49.58|49.28|49.41|49.11|64
1724883000000|2024-08-28 22:10:00|49.42|49.12|49.26|48.96|49.42|49.12|49.17|48.87|79
1724883300000|2024-08-28 22:15:00|49.28|48.98|49.22|48.92|49.34|49.04|49.19|48.89|127
1724883600000|2024-08-28 22:20:00|49.23|48.93|49.09|48.79|49.23|48.93|49.09|48.79|87
1724883900000|2024-08-28 22:25:00|49.06|48.76|48.89|48.59|49.06|48.76|48.89|48.59|81
1724884200000|2024-08-28 22:30:00|48.9|48.6|49.1|48.8|49.1|48.8|48.88|48.58|170
1724884500000|2024-08-28 22:35:00|49.11|48.81|49.27|48.97|49.32|49.02|49.1|48.8|118
1724884800000|2024-08-28 22:40:00|49.28|48.98|49.19|48.89|49.29|48.99|49.11|48.81|58
1724885100000|2024-08-28 22:45:00|49.2|48.9|49.35|49.05|49.35|49.05|49.17|48.87|30
1724885400000|2024-08-28 22:50:00|49.34|49.04|49.4|49.1|49.44|49.14|49.34|49.04|27
1724885700000|2024-08-28 22:55:00|49.38|49.08|49.6|49.3|49.6|49.3|49.38|49.08|44
1724886000000|2024-08-28 23:00:00|49.59|49.29|49.57|49.27|49.6|49.3|49.51|49.21|128
1724886300000|2024-08-28 23:05:00|49.56|49.26|49.67|49.37|49.67|49.37|49.55|49.25|37
1724886600000|2024-08-28 23:10:00|49.66|49.36|49.59|49.29|49.68|49.38|49.57|49.27|82
1724886900000|2024-08-28 23:15:00|49.6|49.3|49.56|49.26|49.61|49.31|49.5|49.2|126
1724887200000|2024-08-28 23:20:00|49.55|49.25|49.59|49.29|49.59|49.29|49.51|49.21|64
1724887500000|2024-08-28 23:25:00|49.61|49.31|49.6|49.3|49.68|49.38|49.59|49.29|52
1724887800000|2024-08-28 23:30:00|49.59|49.29|49.57|49.27|49.61|49.31|49.49|49.19|149
1724888100000|2024-08-28 23:35:00|49.58|49.28|49.75|49.45|49.75|49.45|49.58|49.28|26
1724888400000|2024-08-28 23:40:00|49.74|49.44|49.75|49.45|49.77|49.47|49.7|49.4|25
1724888700000|2024-08-28 23:45:00|49.74|49.44|49.7|49.4|49.74|49.44|49.7|49.4|25
1724889000000|2024-08-28 23:50:00|49.71|49.41|49.69|49.39|49.71|49.41|49.62|49.32|59
1724889300000|2024-08-28 23:55:00|49.68|49.38|49.68|49.38|49.69|49.39|49.61|49.31|80
1724889600000|2024-08-29 00:00:00|49.67|49.37|49.68|49.38|49.69|49.39|49.55|49.25|123
1724889900000|2024-08-29 00:05:00|49.67|49.37|49.67|49.37|49.71|49.41|49.59|49.29|37
1724890200000|2024-08-29 00:10:00|49.68|49.38|49.56|49.26|49.78|49.48|49.55|49.25|26
1724890500000|2024-08-29 00:15:00|49.55|49.25|49.68|49.38|49.7|49.4|49.5|49.2|116
1724890800000|2024-08-29 00:20:00|49.67|49.37|49.78|49.48|49.82|49.52|49.65|49.35|137
1724891100000|2024-08-29 00:25:00|49.77|49.47|49.66|49.36|49.78|49.48|49.6|49.3|135
1724891400000|2024-08-29 00:30:00|49.67|49.37|49.57|49.27|49.68|49.38|49.54|49.24|136
1724891700000|2024-08-29 00:35:00|49.58|49.28|49.57|49.27|49.59|49.29|49.54|49.24|85
1724892000000|2024-08-29 00:40:00|50.22|49.92|50.18|49.88|50.22|49.92|50.16|49.86|22
1724892300000|2024-08-29 00:45:00|50.17|49.87|49.99|49.69|50.21|49.91|49.98|49.68|167
1724892600000|2024-08-29 00:50:00|49.98|49.68|49.96|49.66|50.1|49.8|49.96|49.66|138
1724892900000|2024-08-29 00:55:00|49.95|49.65|50.07|49.77|50.12|49.82|49.94|49.64|131
1724893200000|2024-08-29 01:00:00|50.08|49.78|50.29|49.99|50.32|50.02|50.05|49.75|206
1724893500000|2024-08-29 01:05:00|50.28|49.98|50.36|50.06|50.38|50.08|50.17|49.87|96
1724893800000|2024-08-29 01:10:00|50.37|50.07|50.1|49.8|50.38|50.08|50.1|49.8|86
1724894100000|2024-08-29 01:15:00|50.09|49.79|49.94|49.64|50.09|49.79|49.87|49.57|84
1724894400000|2024-08-29 01:20:00|49.95|49.65|49.95|49.65|50.01|49.71|49.87|49.57|185
1724894700000|2024-08-29 01:25:00|49.96|49.66|49.78|49.48|49.97|49.67|49.77|49.47|151
1724895000000|2024-08-29 01:30:00|49.77|49.47|49.88|49.58|49.89|49.59|49.66|49.36|272
1724895300000|2024-08-29 01:35:00|49.87|49.57|49.98|49.68|49.98|49.68|49.86|49.56|122
1724895600000|2024-08-29 01:40:00|49.97|49.67|49.8|49.5|49.97|49.67|49.8|49.5|32
1724895900000|2024-08-29 01:45:00|49.79|49.49|49.76|49.46|49.8|49.5|49.69|49.39|142
1724896200000|2024-08-29 01:50:00|49.77|49.47|49.78|49.48|49.83|49.53|49.75|49.45|184
1724896500000|2024-08-29 01:55:00|49.79|49.49|49.75|49.45|49.85|49.55|49.71|49.41|116
1724896800000|2024-08-29 02:00:00|49.76|49.46|49.75|49.45|49.78|49.48|49.68|49.38|137
1724897100000|2024-08-29 02:05:00|49.76|49.46|49.9|49.6|49.91|49.61|49.74|49.44|70
1724897400000|2024-08-29 02:10:00|49.89|49.59|49.96|49.66|49.97|49.67|49.89|49.59|46
1724897700000|2024-08-29 02:15:00|49.97|49.67|50|49.7|50.04|49.74|49.96|49.66|40
1724898000000|2024-08-29 02:20:00|50.01|49.71|50.01|49.71|50.07|49.77|49.99|49.69|31
1724898300000|2024-08-29 02:25:00|50|49.7|50.09|49.79|50.11|49.81|50|49.7|82
1724898600000|2024-08-29 02:30:00|50.1|49.8|50.15|49.85|50.17|49.87|50.02|49.72|173
1724898900000|2024-08-29 02:35:00|50.16|49.86|50.15|49.85|50.17|49.87|50.01|49.71|217
1724899200000|2024-08-29 02:40:00|50.16|49.86|50.19|49.89|50.2|49.9|50.06|49.76|184
1724899500000|2024-08-29 02:45:00|50.18|49.88|50.19|49.89|50.27|49.97|50.17|49.87|57
1724899800000|2024-08-29 02:50:00|50.18|49.88|50.2|49.9|50.24|49.94|50.18|49.88|133
1724900100000|2024-08-29 02:55:00|50.19|49.89|50.2|49.9|50.24|49.94|50.14|49.84|158
1724900400000|2024-08-29 03:00:00|50.19|49.89|50.23|49.93|50.23|49.93|50.13|49.83|118
1724900700000|2024-08-29 03:05:00|50.24|49.94|50.22|49.92|50.27|49.97|50.18|49.88|23
1724901000000|2024-08-29 03:10:00|50.23|49.93|50.24|49.94|50.27|49.97|50.21|49.91|44
1724901300000|2024-08-29 03:15:00|50.25|49.95|50.18|49.88|50.27|49.97|50.18|49.88|26
1724901600000|2024-08-29 03:20:00|50.19|49.89|50.25|49.95|50.25|49.95|50.18|49.88|20
1724901900000|2024-08-29 03:25:00|50.26|49.96|50.21|49.91|50.26|49.96|50.19|49.89|70
1724902200000|2024-08-29 03:30:00|50.22|49.92|50.23|49.93|50.29|49.99|50.21|49.91|70
1724902500000|2024-08-29 03:35:00|50.25|49.95|50.33|50.03|50.39|50.09|50.25|49.95|26
1724902800000|2024-08-29 03:40:00|50.35|50.05|50.33|50.03|50.35|50.05|50.27|49.97|82
1724903100000|2024-08-29 03:45:00|50.32|50.02|50.23|49.93|50.36|50.06|50.23|49.93|91
1724903400000|2024-08-29 03:50:00|50.24|49.94|50.14|49.84|50.24|49.94|50.14|49.84|113
1724903700000|2024-08-29 03:55:00|50.12|49.82|50.14|49.84|50.15|49.85|50.11|49.81|15
1724904000000|2024-08-29 04:00:00|50.13|49.83|50.15|49.85|50.19|49.89|50.11|49.81|26
1724904300000|2024-08-29 04:05:00|50.14|49.84|50.21|49.91|50.21|49.91|50.13|49.83|13
1724904600000|2024-08-29 04:10:00|50.22|49.92|50.17|49.87|50.25|49.95|50.16|49.86|63
1724904900000|2024-08-29 04:15:00|50.16|49.86|50.14|49.84|50.2|49.9|50.08|49.78|66
1724905200000|2024-08-29 04:20:00|50.13|49.83|50.15|49.85|50.18|49.88|50.13|49.83|50
1724905500000|2024-08-29 04:25:00|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|47
1724905800000|2024-08-29 04:30:00|50.15|49.85|50.05|49.75|50.16|49.86|50.05|49.75|47
1724906100000|2024-08-29 04:35:00|50.04|49.74|50.12|49.82|50.15|49.85|50.02|49.72|34
1724906400000|2024-08-29 04:40:00|50.11|49.81|50.18|49.88|50.18|49.88|50.11|49.81|80
1724906700000|2024-08-29 04:45:00|50.17|49.87|50.21|49.91|50.22|49.92|50.17|49.87|36
1724907000000|2024-08-29 04:50:00|50.22|49.92|50.16|49.86|50.22|49.92|50.16|49.86|40
1724907300000|2024-08-29 04:55:00|50.15|49.85|50.1|49.8|50.16|49.86|50.07|49.77|38
1724907600000|2024-08-29 05:00:00|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|59
1724907900000|2024-08-29 05:05:00|50.08|49.78|50|49.7|50.09|49.79|49.99|49.69|43
1724908200000|2024-08-29 05:10:00|49.99|49.69|50.16|49.86|50.16|49.86|49.99|49.69|20
1724908500000|2024-08-29 05:15:00|50.15|49.85|50.2|49.9|50.22|49.92|50.13|49.83|41
1724908800000|2024-08-29 05:20:00|50.21|49.91|50.27|49.97|50.28|49.98|50.19|49.89|52
1724909100000|2024-08-29 05:25:00|50.28|49.98|50.18|49.88|50.29|49.99|50.16|49.86|78
1724909400000|2024-08-29 05:30:00|50.19|49.89|50.23|49.93|50.24|49.94|50.15|49.85|32
1724909700000|2024-08-29 05:35:00|50.24|49.94|50.29|49.99|50.29|49.99|50.24|49.94|32
1724910000000|2024-08-29 05:40:00|50.28|49.98|50.34|50.04|50.36|50.06|50.28|49.98|79
1724910300000|2024-08-29 05:45:00|50.33|50.03|50.45|50.15|50.46|50.16|50.33|50.03|35
1724910600000|2024-08-29 05:50:00|50.46|50.16|50.42|50.12|50.5|50.2|50.41|50.11|89
1724910900000|2024-08-29 05:55:00|50.43|50.13|50.38|50.08|50.44|50.14|50.37|50.07|34
1724911200000|2024-08-29 06:00:00|50.37|50.07|50.48|50.18|50.49|50.19|50.37|50.07|34
1724911500000|2024-08-29 06:05:00|50.47|50.17|50.43|50.13|50.48|50.18|50.4|50.1|142
1724911800000|2024-08-29 06:10:00|50.44|50.14|50.4|50.1|50.44|50.14|50.38|50.08|113
1724912100000|2024-08-29 06:15:00|50.39|50.09|50.34|50.04|50.39|50.09|50.34|50.04|57
1724912400000|2024-08-29 06:20:00|50.33|50.03|50.47|50.17|50.52|50.22|50.33|50.03|164
1724912700000|2024-08-29 06:25:00|50.46|50.16|50.34|50.04|50.48|50.18|50.34|50.04|132
1724913000000|2024-08-29 06:30:00|50.35|50.05|50.46|50.16|50.5|50.2|50.34|50.04|100
1724913300000|2024-08-29 06:35:00|50.47|50.17|50.57|50.27|50.6|50.3|50.46|50.16|151
1724913600000|2024-08-29 06:40:00|50.58|50.28|50.49|50.19|50.58|50.28|50.47|50.17|163
1724913900000|2024-08-29 06:45:00|50.48|50.18|50.45|50.15|50.49|50.19|50.41|50.11|110
1724914200000|2024-08-29 06:50:00|50.44|50.14|50.48|50.18|50.5|50.2|50.44|50.14|156
1724914500000|2024-08-29 06:55:00|50.47|50.17|50.39|50.09|50.47|50.17|50.37|50.07|110
1724914800000|2024-08-29 07:00:00|50.38|50.08|50.45|50.15|50.46|50.16|50.36|50.06|179
1724915100000|2024-08-29 07:05:00|50.46|50.16|49.41|49.11|50.49|50.19|49.4|49.1|213
1724915400000|2024-08-29 07:10:00|49.4|49.1|49.67|49.37|49.72|49.42|49.28|48.98|357
1724915700000|2024-08-29 07:15:00|49.66|49.36|49.6|49.3|49.72|49.42|49.55|49.25|262
1724916000000|2024-08-29 07:20:00|49.61|49.31|49.46|49.16|49.61|49.31|49.46|49.16|136
1724916300000|2024-08-29 07:25:00|49.48|49.18|49.46|49.16|49.49|49.19|49.41|49.11|75
1724916600000|2024-08-29 07:30:00|49.47|49.17|49.51|49.21|49.52|49.22|49.42|49.12|171
1724916900000|2024-08-29 07:35:00|49.52|49.22|49.44|49.14|49.54|49.24|49.44|49.14|17
1724917200000|2024-08-29 07:40:00|49.45|49.15|49.41|49.11|49.46|49.16|49.4|49.1|15
1724917500000|2024-08-29 07:45:00|49.44|49.14|49.45|49.15|49.51|49.21|49.44|49.14|17
1724917800000|2024-08-29 07:50:00|49.44|49.14|49.46|49.16|49.49|49.19|49.42|49.12|80
1724918100000|2024-08-29 07:55:00|49.45|49.15|49.36|49.06|49.46|49.16|49.33|49.03|140
1724918400000|2024-08-29 08:00:00|49.35|49.05|49.38|49.08|49.48|49.18|49.35|49.05|177
1724918700000|2024-08-29 08:05:00|49.37|49.07|49.34|49.04|49.43|49.13|49.34|49.04|53
1724919000000|2024-08-29 08:10:00|49.36|49.06|49.24|48.94|49.36|49.06|49.22|48.92|85
1724919300000|2024-08-29 08:15:00|49.23|48.93|49.3|49|49.34|49.04|49.23|48.93|57
1724919600000|2024-08-29 08:20:00|49.28|48.98|49.18|48.88|49.28|48.98|49.15|48.85|114
1724919900000|2024-08-29 08:25:00|49.17|48.87|49.22|48.92|49.22|48.92|49.16|48.86|24
1724920200000|2024-08-29 08:30:00|49.23|48.93|49.15|48.85|49.27|48.97|49.11|48.81|73
1724920500000|2024-08-29 08:35:00|49.16|48.86|49.17|48.87|49.18|48.88|49.11|48.81|65
1724920800000|2024-08-29 08:40:00|49.16|48.86|49.15|48.85|49.19|48.89|49.13|48.83|80
1724921100000|2024-08-29 08:45:00|49.16|48.86|49.14|48.84|49.17|48.87|49.12|48.82|18
1724921400000|2024-08-29 08:50:00|49.15|48.85|49.13|48.83|49.17|48.87|49.13|48.83|9
1724921700000|2024-08-29 08:55:00|49.14|48.84|49.16|48.86|49.17|48.87|49.14|48.84|7
1724922000000|2024-08-29 09:00:00|49.15|48.85|49.17|48.87|49.19|48.89|49.14|48.84|16
1724922300000|2024-08-29 09:05:00|49.16|48.86|49.17|48.87|49.21|48.91|49.16|48.86|16
1724922600000|2024-08-29 09:10:00|49.25|48.95|49.27|48.97|49.33|49.03|49.23|48.93|22
1724922900000|2024-08-29 09:15:00|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|13
1724923200000|2024-08-29 09:20:00|49.25|48.95|49.29|48.99|49.29|48.99|49.23|48.93|6
1724923500000|2024-08-29 09:25:00|49.28|48.98|49.35|49.05|49.36|49.06|49.27|48.97|21
1724923800000|2024-08-29 09:30:00|49.34|49.04|49.3|49|49.34|49.04|49.29|48.99|38
1724924100000|2024-08-29 09:35:00|49.29|48.99|49.35|49.05|49.35|49.05|49.29|48.99|10
1724924400000|2024-08-29 09:40:00|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|14
1724924700000|2024-08-29 09:45:00|49.37|49.07|49.27|48.97|49.4|49.1|49.25|48.95|51
1724925000000|2024-08-29 09:50:00|49.28|48.98|49.23|48.93|49.29|48.99|49.23|48.93|17
1724925300000|2024-08-29 09:55:00|49.21|48.91|49.14|48.84|49.21|48.91|49.13|48.83|21
1724925600000|2024-08-29 10:00:00|49.15|48.85|49.18|48.88|49.24|48.94|49.15|48.85|72
1724925900000|2024-08-29 10:05:00|49.17|48.87|49.27|48.97|49.29|48.99|49.17|48.87|123
1724926200000|2024-08-29 10:10:00|49.28|48.98|49.32|49.02|49.36|49.06|49.25|48.95|75
1724926500000|2024-08-29 10:15:00|49.31|49.01|49.3|49|49.31|49.01|49.27|48.97|35
1724926800000|2024-08-29 10:20:00|49.31|49.01|49.3|49|49.32|49.02|49.27|48.97|15
1724927100000|2024-08-29 10:25:00|49.31|49.01|49.28|48.98|49.32|49.02|49.27|48.97|8
1724927400000|2024-08-29 10:30:00|49.27|48.97|49.38|49.08|49.39|49.09|49.26|48.96|79
1724927700000|2024-08-29 10:35:00|49.39|49.09|49.36|49.06|49.42|49.12|49.35|49.05|94
1724928000000|2024-08-29 10:40:00|49.35|49.05|49.37|49.07|49.4|49.1|49.35|49.05|53
1724928300000|2024-08-29 10:45:00|49.36|49.06|49.36|49.06|49.4|49.1|49.35|49.05|58
1724928600000|2024-08-29 10:50:00|49.37|49.07|49.3|49|49.37|49.07|49.29|48.99|52
1724928900000|2024-08-29 10:55:00|49.29|48.99|49.33|49.03|49.35|49.05|49.29|48.99|49
1724929200000|2024-08-29 11:00:00|49.32|49.02|49.27|48.97|49.32|49.02|49.2|48.9|27
1724929500000|2024-08-29 11:05:00|49.26|48.96|49.27|48.97|49.28|48.98|49.25|48.95|28
1724929800000|2024-08-29 11:10:00|49.26|48.96|49.29|48.99|49.3|49|49.26|48.96|103
1724930100000|2024-08-29 11:15:00|49.28|48.98|49.32|49.02|49.34|49.04|49.26|48.96|26
1724930400000|2024-08-29 11:20:00|49.34|49.04|49.33|49.03|49.36|49.06|49.3|49|94
1724930700000|2024-08-29 11:25:00|49.31|49.01|49.4|49.1|49.42|49.12|49.28|48.98|147
1724931000000|2024-08-29 11:30:00|49.41|49.11|49.53|49.23|49.54|49.24|49.39|49.09|36
1724931300000|2024-08-29 11:35:00|49.54|49.24|49.62|49.32|49.67|49.37|49.5|49.2|77
1724931600000|2024-08-29 11:40:00|49.63|49.33|49.69|49.39|49.69|49.39|49.61|49.31|70
1724931900000|2024-08-29 11:45:00|49.7|49.4|49.8|49.5|49.83|49.53|49.68|49.38|158
1724932200000|2024-08-29 11:50:00|49.79|49.49|49.65|49.35|49.81|49.51|49.6|49.3|84
1724932500000|2024-08-29 11:55:00|49.64|49.34|49.56|49.26|49.65|49.35|49.56|49.26|53
1724932800000|2024-08-29 12:00:00|49.53|49.23|49.6|49.3|49.63|49.33|49.49|49.19|81
1724933100000|2024-08-29 12:05:00|49.59|49.29|49.51|49.21|49.6|49.3|49.48|49.18|76
1724933400000|2024-08-29 12:10:00|49.52|49.22|49.5|49.2|49.52|49.22|49.49|49.19|17
1724933700000|2024-08-29 12:15:00|49.49|49.19|49.58|49.28|49.59|49.29|49.48|49.18|18
1724934000000|2024-08-29 12:20:00|49.57|49.27|49.62|49.32|49.68|49.38|49.57|49.27|67
1724934300000|2024-08-29 12:25:00|49.61|49.31|49.75|49.45|49.75|49.45|49.6|49.3|60
1724934600000|2024-08-29 12:30:00|49.74|49.44|49.8|49.5|49.83|49.53|49.69|49.39|169
1724934900000|2024-08-29 12:35:00|49.81|49.51|49.77|49.47|49.82|49.52|49.73|49.43|124
1724935200000|2024-08-29 12:40:00|49.78|49.48|49.78|49.48|49.88|49.58|49.76|49.46|112
1724935500000|2024-08-29 12:45:00|49.79|49.49|49.7|49.4|49.79|49.49|49.65|49.35|42
1724935800000|2024-08-29 12:50:00|49.69|49.39|49.66|49.36|49.71|49.41|49.65|49.35|49
1724936100000|2024-08-29 12:55:00|49.67|49.37|49.66|49.36|49.67|49.37|49.6|49.3|15
1724936400000|2024-08-29 13:00:00|49.64|49.34|49.56|49.26|49.65|49.35|49.49|49.19|116
1724936700000|2024-08-29 13:05:00|49.57|49.27|49.54|49.24|49.58|49.28|49.49|49.19|56
1724937000000|2024-08-29 13:10:00|49.55|49.25|49.59|49.29|49.6|49.3|49.55|49.25|48
1724937300000|2024-08-29 13:15:00|49.57|49.27|49.6|49.3|49.69|49.39|49.55|49.25|140
1724937600000|2024-08-29 13:20:00|49.65|49.35|49.58|49.28|49.67|49.37|49.58|49.28|68
1724937900000|2024-08-29 13:25:00|49.59|49.29|49.5|49.2|49.59|49.29|49.5|49.2|67
1724938200000|2024-08-29 13:30:00|49.49|49.19|49.59|49.29|49.6|49.3|49.46|49.16|138
1724938500000|2024-08-29 13:35:00|49.6|49.3|49.57|49.27|49.67|49.37|49.53|49.23|80
1724938800000|2024-08-29 13:40:00|49.56|49.26|49.47|49.17|49.6|49.3|49.4|49.1|128
1724939100000|2024-08-29 13:45:00|49.48|49.18|49.53|49.23|49.57|49.27|49.47|49.17|62
1724939400000|2024-08-29 13:50:00|49.52|49.22|49.55|49.25|49.56|49.26|49.48|49.18|94
1724939700000|2024-08-29 13:55:00|49.56|49.26|49.73|49.43|49.74|49.44|49.54|49.24|184
1724940000000|2024-08-29 14:00:00|49.74|49.44|49.74|49.44|49.85|49.55|49.68|49.38|257
1724940300000|2024-08-29 14:05:00|49.75|49.45|49.82|49.52|49.9|49.6|49.75|49.45|201
1724940600000|2024-08-29 14:10:00|49.83|49.53|49.89|49.59|49.9|49.6|49.81|49.51|156
1724940900000|2024-08-29 14:15:00|49.88|49.58|49.75|49.45|49.9|49.6|49.73|49.43|62
1724941200000|2024-08-29 14:20:00|49.74|49.44|49.79|49.49|49.79|49.49|49.69|49.39|51
1724941500000|2024-08-29 14:25:00|49.78|49.48|49.73|49.43|49.8|49.5|49.7|49.4|183
1724941800000|2024-08-29 14:30:00|49.72|49.42|49.72|49.42|49.75|49.45|49.69|49.39|94
1724942100000|2024-08-29 14:35:00|49.73|49.43|49.82|49.52|49.84|49.54|49.72|49.42|160
1724942400000|2024-08-29 14:40:00|49.83|49.53|49.82|49.52|49.88|49.58|49.78|49.48|212
1724942700000|2024-08-29 14:45:00|49.81|49.51|49.79|49.49|49.85|49.55|49.78|49.48|79
1724943000000|2024-08-29 14:50:00|49.78|49.48|49.73|49.43|49.8|49.5|49.71|49.41|79
1724943300000|2024-08-29 14:55:00|49.72|49.42|49.71|49.41|49.73|49.43|49.68|49.38|16
1724943600000|2024-08-29 15:00:00|49.72|49.42|49.82|49.52|49.84|49.54|49.7|49.4|97
1724943900000|2024-08-29 15:05:00|49.83|49.53|49.92|49.62|49.93|49.63|49.82|49.52|198
1724944200000|2024-08-29 15:10:00|49.91|49.61|49.94|49.64|49.94|49.64|49.88|49.58|31
1724944500000|2024-08-29 15:15:00|49.95|49.65|49.92|49.62|50.05|49.75|49.92|49.62|54
1724944800000|2024-08-29 15:20:00|49.91|49.61|49.82|49.52|49.91|49.61|49.79|49.49|106
1724945100000|2024-08-29 15:25:00|49.81|49.51|49.96|49.66|49.96|49.66|49.81|49.51|30
1724945400000|2024-08-29 15:30:00|49.99|49.69|50.17|49.87|50.21|49.91|49.99|49.69|36
1724945700000|2024-08-29 15:35:00|50.16|49.86|50.19|49.89|50.21|49.91|50.15|49.85|63
1724946000000|2024-08-29 15:40:00|50.18|49.88|50.04|49.74|50.18|49.88|50.02|49.72|102
1724946300000|2024-08-29 15:45:00|50.05|49.75|50.05|49.75|50.05|49.75|49.94|49.64|98
1724946600000|2024-08-29 15:50:00|50.04|49.74|49.89|49.59|50.07|49.77|49.87|49.57|26
1724946900000|2024-08-29 15:55:00|49.9|49.6|49.89|49.59|49.93|49.63|49.87|49.57|108
1724947200000|2024-08-29 16:00:00|49.9|49.6|49.96|49.66|49.99|49.69|49.89|49.59|73
1724947500000|2024-08-29 16:05:00|49.95|49.65|50.01|49.71|50.06|49.76|49.94|49.64|95
1724947800000|2024-08-29 16:10:00|50|49.7|49.99|49.69|50.03|49.73|49.98|49.68|56
1724948100000|2024-08-29 16:15:00|49.98|49.68|49.79|49.49|50|49.7|49.78|49.48|102
1724948400000|2024-08-29 16:20:00|49.8|49.5|49.86|49.56|49.87|49.57|49.76|49.46|43
1724948700000|2024-08-29 16:25:00|49.85|49.55|49.75|49.45|49.87|49.57|49.75|49.45|37
1724949000000|2024-08-29 16:30:00|49.76|49.46|49.75|49.45|49.83|49.53|49.7|49.4|89
1724949300000|2024-08-29 16:35:00|49.76|49.46|49.7|49.4|49.79|49.49|49.68|49.38|159
1724949600000|2024-08-29 16:40:00|49.71|49.41|49.76|49.46|49.8|49.5|49.7|49.4|22
1724949900000|2024-08-29 16:45:00|49.77|49.47|49.6|49.3|49.77|49.47|49.58|49.28|93
1724950200000|2024-08-29 16:50:00|49.59|49.29|49.59|49.29|49.68|49.38|49.52|49.22|122
1724950500000|2024-08-29 16:55:00|49.6|49.3|49.61|49.31|49.62|49.32|49.58|49.28|31
1724950800000|2024-08-29 17:00:00|49.62|49.32|49.69|49.39|49.69|49.39|49.51|49.21|91
1724951100000|2024-08-29 17:05:00|49.7|49.4|49.69|49.39|49.74|49.44|49.67|49.37|28
1724951400000|2024-08-29 17:10:00|49.68|49.38|49.67|49.37|49.7|49.4|49.59|49.29|26
1724951700000|2024-08-29 17:15:00|49.66|49.36|49.71|49.41|49.78|49.48|49.66|49.36|137
1724952000000|2024-08-29 17:20:00|49.7|49.4|49.66|49.36|49.72|49.42|49.66|49.36|80
1724952300000|2024-08-29 17:25:00|49.67|49.37|49.6|49.3|49.67|49.37|49.59|49.29|18
1724952600000|2024-08-29 17:30:00|49.61|49.31|49.68|49.38|49.69|49.39|49.61|49.31|15
1724952900000|2024-08-29 17:35:00|49.67|49.37|49.71|49.41|49.77|49.47|49.67|49.37|109
1724953200000|2024-08-29 17:40:00|49.72|49.42|49.75|49.45|49.75|49.45|49.67|49.37|70
1724953500000|2024-08-29 17:45:00|49.74|49.44|49.62|49.32|49.74|49.44|49.6|49.3|68
1724953800000|2024-08-29 17:50:00|49.61|49.31|49.63|49.33|49.64|49.34|49.6|49.3|17
1724954100000|2024-08-29 17:55:00|49.62|49.32|49.67|49.37|49.67|49.37|49.62|49.32|35
1724954400000|2024-08-29 18:00:00|49.66|49.36|49.59|49.29|49.66|49.36|49.58|49.28|56
1724954700000|2024-08-29 18:05:00|49.58|49.28|49.38|49.08|49.59|49.29|49.34|49.04|74
1724955000000|2024-08-29 18:10:00|49.39|49.09|49.29|48.99|49.39|49.09|49.18|48.88|211
1724955300000|2024-08-29 18:15:00|49.3|49|48.89|48.59|49.3|49|48.87|48.57|368
1724955600000|2024-08-29 18:20:00|48.88|48.58|49.06|48.76|49.08|48.78|48.83|48.53|274
1724955900000|2024-08-29 18:25:00|49.07|48.77|48.86|48.56|49.1|48.8|48.81|48.51|214
1724956200000|2024-08-29 18:30:00|48.84|48.54|48.89|48.59|48.94|48.64|48.77|48.47|178
1724956500000|2024-08-29 18:35:00|48.88|48.58|48.74|48.44|48.89|48.59|48.67|48.37|194
1724956800000|2024-08-29 18:40:00|48.75|48.45|48.67|48.37|48.8|48.5|48.66|48.36|183
1724957100000|2024-08-29 18:45:00|48.68|48.38|48.69|48.39|48.78|48.48|48.56|48.26|270
1724957400000|2024-08-29 18:50:00|48.68|48.38|48.51|48.21|48.69|48.39|48.39|48.09|149
1724957700000|2024-08-29 18:55:00|48.52|48.22|48.48|48.18|48.63|48.33|48.45|48.15|260
1724958000000|2024-08-29 19:00:00|48.49|48.19|48.2|47.9|48.5|48.2|48.19|47.89|189
1724958300000|2024-08-29 19:05:00|48.22|47.92|48.49|48.19|48.52|48.22|48.22|47.92|125
1724958600000|2024-08-29 19:10:00|48.48|48.18|48.34|48.04|48.52|48.22|48.31|48.01|131
1724958900000|2024-08-29 19:15:00|48.33|48.03|48.4|48.1|48.45|48.15|48.32|48.02|272
1724959200000|2024-08-29 19:20:00|48.39|48.09|48.5|48.2|48.56|48.26|48.39|48.09|227
1724959500000|2024-08-29 19:25:00|48.51|48.21|48.6|48.3|48.64|48.34|48.49|48.19|279
1724959800000|2024-08-29 19:30:00|48.61|48.31|48.57|48.27|48.66|48.36|48.57|48.27|121
1724960100000|2024-08-29 19:35:00|48.56|48.26|48.62|48.32|48.66|48.36|48.51|48.21|43
1724960400000|2024-08-29 19:40:00|48.63|48.33|48.72|48.42|48.82|48.52|48.63|48.33|200
1724960700000|2024-08-29 19:45:00|48.73|48.43|48.57|48.27|48.78|48.48|48.56|48.26|233
1724961000000|2024-08-29 19:50:00|48.58|48.28|48.52|48.22|48.62|48.32|48.5|48.2|250
1724961300000|2024-08-29 19:55:00|48.53|48.23|48.56|48.26|48.59|48.29|48.53|48.23|158
1724961600000|2024-08-29 20:00:00|48.55|48.25|48.65|48.35|48.68|48.38|48.54|48.24|170
1724961900000|2024-08-29 20:05:00|48.66|48.36|48.69|48.39|48.74|48.44|48.65|48.35|37
1724962200000|2024-08-29 20:10:00|48.68|48.38|48.73|48.43|48.74|48.44|48.65|48.35|44
1724962500000|2024-08-29 20:15:00|48.74|48.44|48.77|48.47|48.82|48.52|48.71|48.41|179
1724962800000|2024-08-29 20:20:00|48.78|48.48|48.6|48.3|48.79|48.49|48.59|48.29|152
1724963100000|2024-08-29 20:25:00|48.59|48.29|48.49|48.19|48.59|48.29|48.38|48.08|132
1724963400000|2024-08-29 20:30:00|48.48|48.18|48.49|48.19|48.54|48.24|48.46|48.16|50
1724963700000|2024-08-29 20:35:00|48.5|48.2|48.51|48.21|48.55|48.25|48.48|48.18|20
1724964000000|2024-08-29 20:40:00|48.52|48.22|48.6|48.3|48.62|48.32|48.51|48.21|72
1724964300000|2024-08-29 20:45:00|48.59|48.29|48.69|48.39|48.7|48.4|48.54|48.24|292
1724964600000|2024-08-29 20:50:00|48.68|48.38|48.67|48.37|48.71|48.41|48.66|48.36|155
1724964900000|2024-08-29 20:55:00|48.68|48.38|48.67|48.37|48.69|48.39|48.66|48.36|14
1724965200000|2024-08-29 21:00:00|48.68|48.38|48.63|48.33|48.71|48.41|48.62|48.32|88
1724965500000|2024-08-29 21:05:00|48.64|48.34|48.68|48.38|48.68|48.38|48.62|48.32|54
1724965800000|2024-08-29 21:10:00|48.69|48.39|48.57|48.27|48.69|48.39|48.56|48.26|80
1724966100000|2024-08-29 21:15:00|48.56|48.26|48.44|48.14|48.57|48.27|48.4|48.1|95
1724966400000|2024-08-29 21:20:00|48.43|48.13|48.47|48.17|48.49|48.19|48.43|48.13|63
1724966700000|2024-08-29 21:25:00|48.48|48.18|48.5|48.2|48.52|48.22|48.47|48.17|36
1724967000000|2024-08-29 21:30:00|48.51|48.21|48.51|48.21|48.57|48.27|48.5|48.2|18
1724967300000|2024-08-29 21:35:00|48.52|48.22|48.58|48.28|48.58|48.28|48.52|48.22|26
1724967600000|2024-08-29 21:40:00|48.59|48.29|48.6|48.3|48.61|48.31|48.58|48.28|10
1724967900000|2024-08-29 21:45:00|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|20
1724968200000|2024-08-29 21:50:00|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|11
1724968500000|2024-08-29 21:55:00|48.58|48.28|48.51|48.21|48.6|48.3|48.49|48.19|39
1724968800000|2024-08-29 22:00:00|48.52|48.22|48.4|48.1|48.52|48.22|48.38|48.08|115
1724969100000|2024-08-29 22:05:00|48.39|48.09|48.22|47.92|48.4|48.1|48.18|47.88|244
1724969400000|2024-08-29 22:10:00|48.24|47.94|48.47|48.17|48.5|48.2|48.23|47.93|204
1724969700000|2024-08-29 22:15:00|48.46|48.16|48.62|48.32|48.67|48.37|48.46|48.16|212
1724970000000|2024-08-29 22:20:00|48.64|48.34|48.52|48.22|48.68|48.38|48.5|48.2|131
1724970300000|2024-08-29 22:25:00|48.51|48.21|48.55|48.25|48.56|48.26|48.5|48.2|64
1724970600000|2024-08-29 22:30:00|48.56|48.26|48.61|48.31|48.68|48.38|48.55|48.25|110
1724970900000|2024-08-29 22:35:00|48.62|48.32|48.61|48.31|48.62|48.32|48.51|48.21|57
1724971200000|2024-08-29 22:40:00|48.62|48.32|48.69|48.39|48.71|48.41|48.62|48.32|30
1724971500000|2024-08-29 22:45:00|48.7|48.4|48.65|48.35|48.76|48.46|48.61|48.31|169
1724971800000|2024-08-29 22:50:00|48.64|48.34|48.6|48.3|48.68|48.38|48.55|48.25|116
1724972100000|2024-08-29 22:55:00|48.61|48.31|48.65|48.35|48.7|48.4|48.55|48.25|175
1724972400000|2024-08-29 23:00:00|48.64|48.34|48.63|48.33|48.65|48.35|48.52|48.22|110
1724972700000|2024-08-29 23:05:00|48.62|48.32|48.69|48.39|48.69|48.39|48.59|48.29|39
1724973000000|2024-08-29 23:10:00|48.72|48.42|48.69|48.39|48.75|48.45|48.62|48.32|59
1724973300000|2024-08-29 23:15:00|48.68|48.38|48.61|48.31|48.71|48.41|48.61|48.31|102
1724973600000|2024-08-29 23:20:00|48.6|48.3|48.6|48.3|48.63|48.33|48.55|48.25|72
1724973900000|2024-08-29 23:25:00|48.59|48.29|48.49|48.19|48.59|48.29|48.48|48.18|24
1724974200000|2024-08-29 23:30:00|48.5|48.2|48.57|48.27|48.59|48.29|48.48|48.18|27
1724974500000|2024-08-29 23:35:00|48.55|48.25|48.61|48.31|48.66|48.36|48.55|48.25|77
1724974800000|2024-08-29 23:40:00|48.62|48.32|48.62|48.32|48.66|48.36|48.59|48.29|115
1724975100000|2024-08-29 23:45:00|48.63|48.33|48.67|48.37|48.71|48.41|48.63|48.33|220
1724975400000|2024-08-29 23:50:00|48.68|48.38|48.64|48.34|48.69|48.39|48.61|48.31|73
1724975700000|2024-08-29 23:55:00|48.65|48.35|48.68|48.38|48.7|48.4|48.65|48.35|31
1724976000000|2024-08-30 00:00:00|48.67|48.37|48.65|48.35|48.7|48.4|48.59|48.29|113
1724976300000|2024-08-30 00:05:00|48.64|48.34|48.63|48.33|48.72|48.42|48.62|48.32|90
1724976600000|2024-08-30 00:10:00|48.64|48.34|48.62|48.32|48.68|48.38|48.62|48.32|19
1724976900000|2024-08-30 00:15:00|48.63|48.33|48.66|48.36|48.67|48.37|48.56|48.26|76
1724977200000|2024-08-30 00:20:00|48.67|48.37|48.72|48.42|48.8|48.5|48.66|48.36|84
1724977500000|2024-08-30 00:25:00|48.71|48.41|48.78|48.48|48.81|48.51|48.71|48.41|16
1724977800000|2024-08-30 00:30:00|48.79|48.49|48.99|48.69|49|48.7|48.79|48.49|180
1724978100000|2024-08-30 00:35:00|49|48.7|48.98|48.68|49.04|48.74|48.96|48.66|219
1724978400000|2024-08-30 00:40:00|48.99|48.69|48.74|48.44|48.99|48.69|48.74|48.44|90
1724978700000|2024-08-30 00:45:00|48.75|48.45|48.81|48.51|48.82|48.52|48.7|48.4|90
1724979000000|2024-08-30 00:50:00|48.8|48.5|48.8|48.5|48.83|48.53|48.75|48.45|82
1724979300000|2024-08-30 00:55:00|48.81|48.51|48.79|48.49|48.83|48.53|48.72|48.42|27
1724979600000|2024-08-30 01:00:00|48.8|48.5|48.8|48.5|48.87|48.57|48.79|48.49|76
1724979900000|2024-08-30 01:05:00|48.81|48.51|48.84|48.54|48.87|48.57|48.73|48.43|60
1724980200000|2024-08-30 01:10:00|48.85|48.55|48.88|48.58|48.9|48.6|48.8|48.5|72
1724980500000|2024-08-30 01:15:00|48.87|48.57|48.76|48.46|48.87|48.57|48.74|48.44|36
1724980800000|2024-08-30 01:20:00|48.75|48.45|48.63|48.33|48.8|48.5|48.63|48.33|35
1724981100000|2024-08-30 01:25:00|48.64|48.34|48.66|48.36|48.74|48.44|48.59|48.29|97
1724981400000|2024-08-30 01:30:00|48.67|48.37|48.65|48.35|48.67|48.37|48.57|48.27|59
1724981700000|2024-08-30 01:35:00|48.66|48.36|48.71|48.41|48.77|48.47|48.66|48.36|43
1724982000000|2024-08-30 01:40:00|48.72|48.42|48.71|48.41|48.76|48.46|48.71|48.41|33
1724982300000|2024-08-30 01:45:00|48.7|48.4|48.85|48.55|48.92|48.62|48.69|48.39|123
1724982600000|2024-08-30 01:50:00|48.86|48.56|48.94|48.64|48.96|48.66|48.84|48.54|31
1724982900000|2024-08-30 01:55:00|48.93|48.63|48.96|48.66|48.98|48.68|48.9|48.6|112
1724983200000|2024-08-30 02:00:00|48.95|48.65|48.99|48.69|49|48.7|48.89|48.59|71
1724983500000|2024-08-30 02:05:00|49|48.7|48.92|48.62|49|48.7|48.9|48.6|91
1724983800000|2024-08-30 02:10:00|48.91|48.61|48.83|48.53|48.93|48.63|48.77|48.47|134
1724984100000|2024-08-30 02:15:00|48.84|48.54|48.86|48.56|48.88|48.58|48.83|48.53|17
1724984400000|2024-08-30 02:20:00|48.85|48.55|48.78|48.48|48.85|48.55|48.72|48.42|148
1724984700000|2024-08-30 02:25:00|48.79|48.49|48.91|48.61|48.92|48.62|48.79|48.49|45
1724985000000|2024-08-30 02:30:00|48.92|48.62|48.87|48.57|48.96|48.66|48.87|48.57|95
1724985300000|2024-08-30 02:35:00|48.88|48.58|48.81|48.51|48.9|48.6|48.8|48.5|132
1724985600000|2024-08-30 02:40:00|48.8|48.5|48.85|48.55|48.86|48.56|48.78|48.48|141
1724985900000|2024-08-30 02:45:00|48.84|48.54|48.84|48.54|48.85|48.55|48.81|48.51|37
1724986200000|2024-08-30 02:50:00|48.85|48.55|48.91|48.61|48.91|48.61|48.84|48.54|57
1724986500000|2024-08-30 02:55:00|48.9|48.6|48.86|48.56|48.92|48.62|48.85|48.55|136
1724986800000|2024-08-30 03:00:00|48.85|48.55|48.83|48.53|48.89|48.59|48.81|48.51|171
1724987100000|2024-08-30 03:05:00|48.82|48.52|48.84|48.54|48.87|48.57|48.77|48.47|29
1724987400000|2024-08-30 03:10:00|48.85|48.55|48.75|48.45|48.85|48.55|48.75|48.45|49
1724987700000|2024-08-30 03:15:00|48.76|48.46|48.83|48.53|48.88|48.58|48.76|48.46|90
1724988000000|2024-08-30 03:20:00|48.84|48.54|48.75|48.45|48.89|48.59|48.75|48.45|61
1724988300000|2024-08-30 03:25:00|48.76|48.46|48.69|48.39|48.78|48.48|48.68|48.38|133
1724988600000|2024-08-30 03:30:00|48.7|48.4|48.63|48.33|48.7|48.4|48.58|48.28|93
1724988900000|2024-08-30 03:35:00|48.62|48.32|48.67|48.37|48.7|48.4|48.6|48.3|35
1724989200000|2024-08-30 03:40:00|48.66|48.36|48.64|48.34|48.68|48.38|48.61|48.31|10
1724989500000|2024-08-30 03:45:00|48.65|48.35|48.75|48.45|48.75|48.45|48.65|48.35|18
1724989800000|2024-08-30 03:50:00|48.76|48.46|48.79|48.49|48.82|48.52|48.75|48.45|51
1724990100000|2024-08-30 03:55:00|48.8|48.5|48.73|48.43|48.8|48.5|48.73|48.43|7
1724990400000|2024-08-30 04:00:00|48.74|48.44|48.88|48.58|48.89|48.59|48.74|48.44|125
1724990700000|2024-08-30 04:05:00|48.89|48.59|48.89|48.59|48.89|48.59|48.84|48.54|110
1724991000000|2024-08-30 04:10:00|48.88|48.58|48.86|48.56|48.9|48.6|48.85|48.55|30
1724991300000|2024-08-30 04:15:00|48.87|48.57|48.9|48.6|48.93|48.63|48.87|48.57|110
1724991600000|2024-08-30 04:20:00|48.91|48.61|48.98|48.68|49|48.7|48.9|48.6|115
1724991900000|2024-08-30 04:25:00|48.97|48.67|48.91|48.61|48.97|48.67|48.88|48.58|61
1724992200000|2024-08-30 04:30:00|48.92|48.62|48.97|48.67|48.98|48.68|48.9|48.6|153
1724992500000|2024-08-30 04:35:00|48.98|48.68|49.01|48.71|49.01|48.71|48.97|48.67|86
1724992800000|2024-08-30 04:40:00|49|48.7|49.03|48.73|49.03|48.73|48.98|48.68|70
1724993100000|2024-08-30 04:45:00|49.02|48.72|49|48.7|49.03|48.73|48.98|48.68|45
1724993400000|2024-08-30 04:50:00|49.02|48.72|48.98|48.68|49.02|48.72|48.98|48.68|31
1724993700000|2024-08-30 04:55:00|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|13
1724994000000|2024-08-30 05:00:00|49|48.7|48.99|48.69|49|48.7|48.97|48.67|49
1724994300000|2024-08-30 05:05:00|49|48.7|48.98|48.68|49.01|48.71|48.95|48.65|54
1724994600000|2024-08-30 05:10:00|48.97|48.67|48.95|48.65|49|48.7|48.91|48.61|43
1724994900000|2024-08-30 05:15:00|48.94|48.64|48.79|48.49|48.95|48.65|48.74|48.44|54
1724995200000|2024-08-30 05:20:00|48.8|48.5|48.85|48.55|48.9|48.6|48.8|48.5|99
1724995500000|2024-08-30 05:25:00|48.86|48.56|48.85|48.55|48.94|48.64|48.85|48.55|91
1724995800000|2024-08-30 05:30:00|48.86|48.56|48.91|48.61|48.93|48.63|48.85|48.55|14
1724996100000|2024-08-30 05:35:00|48.93|48.63|49.06|48.76|49.07|48.77|48.93|48.63|49
1724996400000|2024-08-30 05:40:00|49.07|48.77|49.02|48.72|49.08|48.78|48.99|48.69|58
1724996700000|2024-08-30 05:45:00|49.01|48.71|49.07|48.77|49.08|48.78|49|48.7|24
1724997000000|2024-08-30 05:50:00|49.08|48.78|49.03|48.73|49.09|48.79|49.03|48.73|49
1724997300000|2024-08-30 05:55:00|49|48.7|48.95|48.65|49.03|48.73|48.93|48.63|107
1724997600000|2024-08-30 06:00:00|48.96|48.66|48.9|48.6|48.98|48.68|48.85|48.55|91
1724997900000|2024-08-30 06:05:00|48.91|48.61|48.97|48.67|49.02|48.72|48.88|48.58|114
1724998200000|2024-08-30 06:10:00|48.98|48.68|48.98|48.68|49.01|48.71|48.97|48.67|29
1724998500000|2024-08-30 06:15:00|48.99|48.69|48.88|48.58|48.99|48.69|48.87|48.57|27
1724998800000|2024-08-30 06:20:00|48.89|48.59|48.88|48.58|48.92|48.62|48.85|48.55|30
1724999100000|2024-08-30 06:25:00|48.87|48.57|48.9|48.6|48.94|48.64|48.87|48.57|109
1724999400000|2024-08-30 06:30:00|48.89|48.59|48.96|48.66|48.99|48.69|48.89|48.59|245
1724999700000|2024-08-30 06:35:00|48.97|48.67|49.02|48.72|49.03|48.73|48.95|48.65|153
1725000000000|2024-08-30 06:40:00|49.03|48.73|49.08|48.78|49.11|48.81|48.99|48.69|56
1725000300000|2024-08-30 06:45:00|49.09|48.79|49.07|48.77|49.13|48.83|49.01|48.71|41
1725000600000|2024-08-30 06:50:00|49.06|48.76|49.15|48.85|49.15|48.85|49.04|48.74|70
1725000900000|2024-08-30 06:55:00|49.14|48.84|49.17|48.87|49.18|48.88|49.14|48.84|8
1725001200000|2024-08-30 07:00:00|49.18|48.88|49.1|48.8|49.18|48.88|49.09|48.79|19
1725001500000|2024-08-30 07:05:00|49.12|48.82|49.16|48.86|49.17|48.87|49.06|48.76|53
1725001800000|2024-08-30 07:10:00|49.15|48.85|49.27|48.97|49.28|48.98|49.13|48.83|107
1725002100000|2024-08-30 07:15:00|49.28|48.98|49.3|49|49.31|49.01|49.21|48.91|67
1725002400000|2024-08-30 07:20:00|49.29|48.99|49.27|48.97|49.31|49.01|49.27|48.97|15
1725002700000|2024-08-30 07:25:00|49.26|48.96|49.39|49.09|49.42|49.12|49.26|48.96|177
1725003000000|2024-08-30 07:30:00|49.4|49.1|49.36|49.06|49.42|49.12|49.33|49.03|118
1725003300000|2024-08-30 07:35:00|49.37|49.07|49.3|49|49.37|49.07|49.27|48.97|28
1725003600000|2024-08-30 07:40:00|49.31|49.01|49.29|48.99|49.32|49.02|49.26|48.96|52
1725003900000|2024-08-30 07:45:00|49.3|49|49.29|48.99|49.33|49.03|49.27|48.97|50
1725004200000|2024-08-30 07:50:00|49.28|48.98|49.11|48.81|49.29|48.99|49.11|48.81|45
1725004500000|2024-08-30 07:55:00|49.12|48.82|49.16|48.86|49.21|48.91|49.08|48.78|116
1725004800000|2024-08-30 08:00:00|49.17|48.87|49.22|48.92|49.29|48.99|49.17|48.87|149
1725005100000|2024-08-30 08:05:00|49.23|48.93|49.29|48.99|49.31|49.01|49.22|48.92|128
1725005400000|2024-08-30 08:10:00|49.3|49|49.28|48.98|49.33|49.03|49.24|48.94|112
1725005700000|2024-08-30 08:15:00|49.27|48.97|49.36|49.06|49.38|49.08|49.27|48.97|145
1725006000000|2024-08-30 08:20:00|49.37|49.07|49.39|49.09|49.41|49.11|49.34|49.04|143
1725006300000|2024-08-30 08:25:00|49.4|49.1|49.36|49.06|49.41|49.11|49.35|49.05|87
1725006600000|2024-08-30 08:30:00|49.35|49.05|49.39|49.09|49.42|49.12|49.35|49.05|60
1725006900000|2024-08-30 08:35:00|49.38|49.08|49.27|48.97|49.38|49.08|49.24|48.94|51
1725007200000|2024-08-30 08:40:00|49.28|48.98|49.31|49.01|49.31|49.01|49.25|48.95|52
1725007500000|2024-08-30 08:45:00|49.3|49|49.35|49.05|49.37|49.07|49.29|48.99|62
1725007800000|2024-08-30 08:50:00|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|27
1725008100000|2024-08-30 08:55:00|49.38|49.08|49.45|49.15|49.46|49.16|49.37|49.07|36
1725008400000|2024-08-30 09:00:00|49.44|49.14|49.39|49.09|49.46|49.16|49.36|49.06|66
1725008700000|2024-08-30 09:05:00|49.4|49.1|49.45|49.15|49.45|49.15|49.39|49.09|97
1725009000000|2024-08-30 09:10:00|49.44|49.14|49.55|49.25|49.55|49.25|49.43|49.13|151
1724492700000|2024-08-24 09:45:00|55.37|55.07|55.5|55.2|55.5|55.2|55.36|55.06|50
1724493000000|2024-08-24 09:50:00|55.55|55.25|55.61|55.31|55.61|55.31|55.55|55.25|54
1724493300000|2024-08-24 09:55:00|55.6|55.3|55.71|55.41|55.77|55.47|55.59|55.29|79
1724493600000|2024-08-24 10:00:00|55.72|55.42|55.6|55.3|55.72|55.42|55.58|55.28|106
1724493900000|2024-08-24 10:05:00|55.61|55.31|55.72|55.42|55.72|55.42|55.59|55.29|93
1724494200000|2024-08-24 10:10:00|55.71|55.41|55.7|55.4|55.71|55.41|55.67|55.37|38
1724494500000|2024-08-24 10:15:00|55.69|55.39|55.78|55.48|55.83|55.53|55.69|55.39|70
1724494800000|2024-08-24 10:20:00|55.77|55.47|55.76|55.46|55.79|55.49|55.75|55.45|40
1724495100000|2024-08-24 10:25:00|55.74|55.44|55.69|55.39|55.74|55.44|55.68|55.38|21
1724495400000|2024-08-24 10:30:00|55.68|55.38|55.74|55.44|55.8|55.5|55.65|55.35|105
1724495700000|2024-08-24 10:35:00|55.75|55.45|55.79|55.49|55.8|55.5|55.68|55.38|64
1724496000000|2024-08-24 10:40:00|55.8|55.5|55.8|55.5|55.81|55.51|55.72|55.42|61
1724496300000|2024-08-24 10:45:00|55.81|55.51|55.74|55.44|55.82|55.52|55.72|55.42|57
1724496600000|2024-08-24 10:50:00|55.73|55.43|55.67|55.37|55.74|55.44|55.62|55.32|65
1724496900000|2024-08-24 10:55:00|55.66|55.36|55.53|55.23|55.67|55.37|55.48|55.18|55
1724497200000|2024-08-24 11:00:00|55.52|55.22|55.7|55.4|55.73|55.43|55.51|55.21|107
1724497500000|2024-08-24 11:05:00|55.71|55.41|55.7|55.4|55.71|55.41|55.62|55.32|58
1724497800000|2024-08-24 11:10:00|55.71|55.41|55.69|55.39|55.73|55.43|55.68|55.38|35
1724498100000|2024-08-24 11:15:00|55.68|55.38|55.6|55.3|55.68|55.38|55.55|55.25|80
1724498400000|2024-08-24 11:20:00|55.59|55.29|55.56|55.26|55.61|55.31|55.56|55.26|51
1724498700000|2024-08-24 11:25:00|55.57|55.27|55.61|55.31|55.62|55.32|55.47|55.17|58
1724499000000|2024-08-24 11:30:00|55.6|55.3|55.56|55.26|55.62|55.32|55.56|55.26|66
1724499300000|2024-08-24 11:35:00|55.58|55.28|55.51|55.21|55.59|55.29|55.51|55.21|54
1724499600000|2024-08-24 11:40:00|55.5|55.2|55.39|55.09|55.51|55.21|55.39|55.09|74
1724499900000|2024-08-24 11:45:00|55.4|55.1|55.53|55.23|55.54|55.24|55.39|55.09|71
1724500200000|2024-08-24 11:50:00|55.52|55.22|55.41|55.11|55.53|55.23|55.37|55.07|74
1724500500000|2024-08-24 11:55:00|55.4|55.1|55.35|55.05|55.44|55.14|55.35|55.05|82
1724500800000|2024-08-24 12:00:00|55.36|55.06|55.36|55.06|55.41|55.11|55.28|54.98|123
1724501100000|2024-08-24 12:05:00|55.35|55.05|55.49|55.19|55.5|55.2|55.27|54.97|108
1724501400000|2024-08-24 12:10:00|55.5|55.2|55.43|55.13|55.5|55.2|55.39|55.09|85
1724501700000|2024-08-24 12:15:00|55.42|55.12|55.4|55.1|55.43|55.13|55.34|55.04|101
1724502000000|2024-08-24 12:20:00|55.39|55.09|55.37|55.07|55.43|55.13|55.37|55.07|93
1724502300000|2024-08-24 12:25:00|55.38|55.08|55.46|55.16|55.51|55.21|55.38|55.08|68
1724502600000|2024-08-24 12:30:00|55.45|55.15|55.59|55.29|55.59|55.29|55.43|55.13|55
1724502900000|2024-08-24 12:35:00|55.58|55.28|55.6|55.3|55.63|55.33|55.53|55.23|53
1724503200000|2024-08-24 12:40:00|55.61|55.31|55.55|55.25|55.61|55.31|55.5|55.2|58
1724503500000|2024-08-24 12:45:00|55.56|55.26|55.51|55.21|55.56|55.26|55.45|55.15|66
1724503800000|2024-08-24 12:50:00|55.5|55.2|55.44|55.14|55.6|55.3|55.44|55.14|64
1724504100000|2024-08-24 12:55:00|55.45|55.15|55.43|55.13|55.45|55.15|55.4|55.1|52
1724504400000|2024-08-24 13:00:00|55.44|55.14|55.44|55.14|55.5|55.2|55.4|55.1|58
1724504700000|2024-08-24 13:05:00|55.45|55.15|55.48|55.18|55.49|55.19|55.34|55.04|81
1724505000000|2024-08-24 13:10:00|55.49|55.19|55.5|55.2|55.51|55.21|55.47|55.17|36
1724505300000|2024-08-24 13:15:00|55.49|55.19|55.46|55.16|55.53|55.23|55.42|55.12|61
1724505600000|2024-08-24 13:20:00|55.47|55.17|55.68|55.38|55.69|55.39|55.46|55.16|78
1724505900000|2024-08-24 13:25:00|55.67|55.37|55.62|55.32|55.71|55.41|55.62|55.32|78
1724506200000|2024-08-24 13:30:00|55.63|55.33|55.79|55.49|55.84|55.54|55.62|55.32|109
1724506500000|2024-08-24 13:35:00|55.8|55.5|55.73|55.43|55.83|55.53|55.72|55.42|80
1724506800000|2024-08-24 13:40:00|55.74|55.44|55.71|55.41|55.82|55.52|55.7|55.4|60
1724507100000|2024-08-24 13:45:00|55.72|55.42|55.7|55.4|55.76|55.46|55.61|55.31|120
1724507400000|2024-08-24 13:50:00|55.71|55.41|55.71|55.41|55.79|55.49|55.68|55.38|81
1724507700000|2024-08-24 13:55:00|55.72|55.42|55.81|55.51|55.82|55.52|55.72|55.42|67
1724508000000|2024-08-24 14:00:00|55.8|55.5|55.89|55.59|55.9|55.6|55.78|55.48|80
1724508300000|2024-08-24 14:05:00|55.88|55.58|55.8|55.5|55.9|55.6|55.78|55.48|37
1724508600000|2024-08-24 14:10:00|55.79|55.49|55.64|55.34|55.79|55.49|55.6|55.3|81
1724508900000|2024-08-24 14:15:00|55.63|55.33|55.66|55.36|55.66|55.36|55.56|55.26|43
1724509200000|2024-08-24 14:20:00|55.65|55.35|55.69|55.39|55.71|55.41|55.62|55.32|41
1724509500000|2024-08-24 14:25:00|55.68|55.38|55.8|55.5|55.81|55.51|55.68|55.38|46
1724509800000|2024-08-24 14:30:00|55.79|55.49|55.82|55.52|55.83|55.53|55.72|55.42|89
1724510100000|2024-08-24 14:35:00|55.83|55.53|55.75|55.45|55.85|55.55|55.7|55.4|60
1724510400000|2024-08-24 14:40:00|55.76|55.46|55.73|55.43|55.79|55.49|55.71|55.41|40
1724510700000|2024-08-24 14:45:00|55.74|55.44|55.84|55.54|55.85|55.55|55.73|55.43|52
1724511000000|2024-08-24 14:50:00|55.85|55.55|55.96|55.66|55.97|55.67|55.83|55.53|55
1724511300000|2024-08-24 14:55:00|55.97|55.67|55.98|55.68|55.99|55.69|55.89|55.59|99
1724511600000|2024-08-24 15:00:00|55.97|55.67|55.89|55.59|55.97|55.67|55.84|55.54|52
1724511900000|2024-08-24 15:05:00|55.88|55.58|55.84|55.54|55.93|55.63|55.79|55.49|124
1724512200000|2024-08-24 15:10:00|55.82|55.52|55.86|55.56|55.88|55.58|55.79|55.49|80
1724512500000|2024-08-24 15:15:00|55.85|55.55|55.78|55.48|55.85|55.55|55.71|55.41|112
1724512800000|2024-08-24 15:20:00|55.79|55.49|55.85|55.55|55.86|55.56|55.77|55.47|145
1724513100000|2024-08-24 15:25:00|55.84|55.54|55.75|55.45|55.9|55.6|55.75|55.45|43
1724513400000|2024-08-24 15:30:00|55.76|55.46|55.82|55.52|55.82|55.52|55.69|55.39|131
1724513700000|2024-08-24 15:35:00|55.81|55.51|55.77|55.47|55.81|55.51|55.69|55.39|59
1724514000000|2024-08-24 15:40:00|55.78|55.48|55.62|55.32|55.78|55.48|55.61|55.31|124
1724514300000|2024-08-24 15:45:00|55.63|55.33|55.61|55.31|55.72|55.42|55.59|55.29|118
1724514600000|2024-08-24 15:50:00|55.62|55.32|55.47|55.17|55.62|55.32|55.46|55.16|110
1724514900000|2024-08-24 15:55:00|55.48|55.18|55.54|55.24|55.61|55.31|55.47|55.17|113
1724515200000|2024-08-24 16:00:00|55.53|55.23|55.55|55.25|55.6|55.3|55.52|55.22|103
1724515500000|2024-08-24 16:05:00|55.56|55.26|55.64|55.34|55.68|55.38|55.55|55.25|165
1724515800000|2024-08-24 16:10:00|55.65|55.35|55.65|55.35|55.72|55.42|55.61|55.31|98
1724516100000|2024-08-24 16:15:00|55.64|55.34|55.78|55.48|55.8|55.5|55.61|55.31|64
1724516400000|2024-08-24 16:20:00|55.77|55.47|55.88|55.58|55.9|55.6|55.76|55.46|155
1724516700000|2024-08-24 16:25:00|55.87|55.57|56.01|55.71|56.07|55.77|55.85|55.55|186
1724517000000|2024-08-24 16:30:00|56|55.7|56.01|55.71|56.06|55.76|55.96|55.66|196
1724517300000|2024-08-24 16:35:00|56.02|55.72|56.07|55.77|56.17|55.87|56.02|55.72|209
1724517600000|2024-08-24 16:40:00|56.08|55.78|56.07|55.77|56.19|55.89|56|55.7|113
1724517900000|2024-08-24 16:45:00|56.06|55.76|56.09|55.79|56.11|55.81|55.95|55.65|163
1724518200000|2024-08-24 16:50:00|56.1|55.8|56.11|55.81|56.15|55.85|56.08|55.78|99
1724518500000|2024-08-24 16:55:00|56.1|55.8|56.12|55.82|56.17|55.87|56.04|55.74|110
1724518800000|2024-08-24 17:00:00|56.11|55.81|56.1|55.8|56.16|55.86|56.07|55.77|111
1724519100000|2024-08-24 17:05:00|56.09|55.79|56.26|55.96|56.27|55.97|56.02|55.72|74
1724519400000|2024-08-24 17:10:00|56.25|55.95|56.21|55.91|56.25|55.95|56.17|55.87|90
1724519700000|2024-08-24 17:15:00|56.22|55.92|56.29|55.99|56.3|56|56.18|55.88|93
1724520000000|2024-08-24 17:20:00|56.28|55.98|56.12|55.82|56.3|56|56.11|55.81|145
1724520300000|2024-08-24 17:25:00|56.11|55.81|56.11|55.81|56.12|55.82|56.01|55.71|126
1724520600000|2024-08-24 17:30:00|56.1|55.8|56.31|56.01|56.33|56.03|56.06|55.76|118
1724520900000|2024-08-24 17:35:00|56.3|56|56.23|55.93|56.3|56|56.21|55.91|94
1724521200000|2024-08-24 17:40:00|56.24|55.94|56.18|55.88|56.26|55.96|56.15|55.85|140
1724521500000|2024-08-24 17:45:00|56.19|55.89|56.13|55.83|56.19|55.89|56.12|55.82|58
1724521800000|2024-08-24 17:50:00|56.14|55.84|56.18|55.88|56.2|55.9|56.13|55.83|28
1724522100000|2024-08-24 17:55:00|56.17|55.87|56.03|55.73|56.17|55.87|55.91|55.61|166
1724522400000|2024-08-24 18:00:00|56.02|55.72|55.95|55.65|56.1|55.8|55.9|55.6|181
1724522700000|2024-08-24 18:05:00|55.94|55.64|55.92|55.62|55.95|55.65|55.87|55.57|186
1724523000000|2024-08-24 18:10:00|55.93|55.63|55.93|55.63|55.99|55.69|55.83|55.53|99
1724523300000|2024-08-24 18:15:00|55.92|55.62|56.03|55.73|56.05|55.75|55.91|55.61|117
1724523600000|2024-08-24 18:20:00|56.04|55.74|56.29|55.99|56.31|56.01|56.03|55.73|157
1724523900000|2024-08-24 18:25:00|56.3|56|56.31|56.01|56.36|56.06|56.29|55.99|123
1724524200000|2024-08-24 18:30:00|56.32|56.02|56.29|55.99|56.42|56.12|56.28|55.98|78
1724524500000|2024-08-24 18:35:00|56.28|55.98|56.32|56.02|56.38|56.08|56.28|55.98|76
1724524800000|2024-08-24 18:40:00|56.31|56.01|56.2|55.9|56.31|56.01|56.15|55.85|118
1724525100000|2024-08-24 18:45:00|56.19|55.89|56.19|55.89|56.23|55.93|56.17|55.87|75
1724525400000|2024-08-24 18:50:00|56.2|55.9|56.06|55.76|56.2|55.9|56.06|55.76|55
1724525700000|2024-08-24 18:55:00|56.05|55.75|56.05|55.75|56.07|55.77|56.01|55.71|22
1724526000000|2024-08-24 19:00:00|56.06|55.76|56.17|55.87|56.17|55.87|56.06|55.76|78
1724526300000|2024-08-24 19:05:00|56.16|55.86|56.18|55.88|56.23|55.93|56.15|55.85|103
1724526600000|2024-08-24 19:10:00|56.19|55.89|56.19|55.89|56.22|55.92|56.18|55.88|65
1724526900000|2024-08-24 19:15:00|56.18|55.88|56.11|55.81|56.2|55.9|56.09|55.79|142
1724527200000|2024-08-24 19:20:00|56.12|55.82|56.1|55.8|56.12|55.82|56.07|55.77|35
1724527500000|2024-08-24 19:25:00|56.11|55.81|56.1|55.8|56.13|55.83|56.06|55.76|36
1724527800000|2024-08-24 19:30:00|56.11|55.81|56.13|55.83|56.13|55.83|56.08|55.78|55
1724528100000|2024-08-24 19:35:00|56.14|55.84|56.1|55.8|56.14|55.84|56.06|55.76|25
1724528400000|2024-08-24 19:40:00|56.09|55.79|56.1|55.8|56.11|55.81|56.08|55.78|54
1724528700000|2024-08-24 19:45:00|56.09|55.79|56.09|55.79|56.11|55.81|56.05|55.75|27
1724529000000|2024-08-24 19:50:00|56.06|55.76|56.09|55.79|56.14|55.84|56.06|55.76|39
1724529300000|2024-08-24 19:55:00|56.08|55.78|55.98|55.68|56.08|55.78|55.96|55.66|42
1724529600000|2024-08-24 20:00:00|55.99|55.69|55.96|55.66|56.01|55.71|55.96|55.66|52
1724529900000|2024-08-24 20:05:00|55.98|55.68|56.08|55.78|56.11|55.81|55.97|55.67|56
1724530200000|2024-08-24 20:10:00|56.09|55.79|56.07|55.77|56.11|55.81|56.03|55.73|81
1724530500000|2024-08-24 20:15:00|56.06|55.76|56.18|55.88|56.18|55.88|56.03|55.73|116
1724530800000|2024-08-24 20:20:00|56.17|55.87|56.19|55.89|56.23|55.93|56.12|55.82|70
1724531100000|2024-08-24 20:25:00|56.2|55.9|56.16|55.86|56.23|55.93|56.16|55.86|59
1724531400000|2024-08-24 20:30:00|56.15|55.85|56.19|55.89|56.21|55.91|56.14|55.84|52
1724531700000|2024-08-24 20:35:00|56.2|55.9|56.19|55.89|56.2|55.9|56.17|55.87|34
1724532000000|2024-08-24 20:40:00|56.18|55.88|56.02|55.72|56.2|55.9|56.02|55.72|46
1724532300000|2024-08-24 20:45:00|56.04|55.74|55.96|55.66|56.05|55.75|55.89|55.59|73
1724532600000|2024-08-24 20:50:00|55.97|55.67|55.93|55.63|56|55.7|55.92|55.62|113
1724532900000|2024-08-24 20:55:00|55.91|55.61|55.87|55.57|55.91|55.61|55.81|55.51|56
1724533200000|2024-08-24 21:00:00|55.88|55.58|55.63|55.33|55.88|55.58|55.61|55.31|185
1724533500000|2024-08-24 21:05:00|55.62|55.32|55.43|55.13|55.62|55.32|55.3|55|188
1724533800000|2024-08-24 21:10:00|55.42|55.12|55.5|55.2|55.5|55.2|55.31|55.01|206
1724534100000|2024-08-24 21:15:00|55.51|55.21|55.69|55.39|55.78|55.48|55.51|55.21|168
1724534400000|2024-08-24 21:20:00|55.68|55.38|55.5|55.2|55.7|55.4|55.48|55.18|106
1724534700000|2024-08-24 21:25:00|55.49|55.19|55.3|55|55.51|55.21|55.25|54.95|127
1724535000000|2024-08-24 21:30:00|55.29|54.99|55.41|55.11|55.41|55.11|55.28|54.98|74
1724535300000|2024-08-24 21:35:00|55.42|55.12|55.17|54.87|55.42|55.12|55|54.7|127
1724535600000|2024-08-24 21:40:00|55.18|54.88|55.27|54.97|55.3|55|55.14|54.84|74
1724535900000|2024-08-24 21:45:00|55.28|54.98|55.3|55|55.31|55.01|55.24|54.94|31
1724536200000|2024-08-24 21:50:00|55.31|55.01|55.05|54.75|55.33|55.03|55.04|54.74|45
1724536500000|2024-08-24 21:55:00|55.06|54.76|54.96|54.66|55.1|54.8|54.81|54.51|162
1724536800000|2024-08-24 22:00:00|54.95|54.65|55.19|54.89|55.31|55.01|54.93|54.63|218
1724537100000|2024-08-24 22:05:00|55.18|54.88|55.05|54.75|55.29|54.99|55.05|54.75|165
1724537400000|2024-08-24 22:10:00|55.06|54.76|55.14|54.84|55.16|54.86|55|54.7|150
1724537700000|2024-08-24 22:15:00|55.13|54.83|55.29|54.99|55.38|55.08|55.07|54.77|204
1724538000000|2024-08-24 22:20:00|55.3|55|55.26|54.96|55.39|55.09|55.2|54.9|163
1724538300000|2024-08-24 22:25:00|55.27|54.97|55.12|54.82|55.27|54.97|55.05|54.75|241
1724538600000|2024-08-24 22:30:00|55.13|54.83|55.1|54.8|55.17|54.87|55.07|54.77|189
1724538900000|2024-08-24 22:35:00|55.09|54.79|55.27|54.97|55.28|54.98|55.09|54.79|115
1724539200000|2024-08-24 22:40:00|55.28|54.98|55.46|55.16|55.49|55.19|55.27|54.97|89
1724539500000|2024-08-24 22:45:00|55.45|55.15|55.31|55.01|55.46|55.16|55.29|54.99|130
1724539800000|2024-08-24 22:50:00|55.3|55|55.26|54.96|55.32|55.02|55.18|54.88|89
1724540100000|2024-08-24 22:55:00|55.27|54.97|55.27|54.97|55.31|55.01|55.25|54.95|70
1724540400000|2024-08-24 23:00:00|55.28|54.98|55.33|55.03|55.37|55.07|55.24|54.94|98
1724540700000|2024-08-24 23:05:00|55.34|55.04|55.28|54.98|55.35|55.05|55.26|54.96|78
1724541000000|2024-08-24 23:10:00|55.29|54.99|55.4|55.1|55.4|55.1|55.28|54.98|74
1724541300000|2024-08-24 23:15:00|55.39|55.09|55.4|55.1|55.46|55.16|55.33|55.03|78
1724541600000|2024-08-24 23:20:00|55.41|55.11|55.37|55.07|55.41|55.11|55.34|55.04|51
1724541900000|2024-08-24 23:25:00|55.38|55.08|55.38|55.08|55.41|55.11|55.36|55.06|69
1724542200000|2024-08-24 23:30:00|55.37|55.07|55.51|55.21|55.51|55.21|55.33|55.03|48
1724542500000|2024-08-24 23:35:00|55.5|55.2|55.47|55.17|55.53|55.23|55.42|55.12|55
1724542800000|2024-08-24 23:40:00|55.46|55.16|55.46|55.16|55.5|55.2|55.45|55.15|33
1724543100000|2024-08-24 23:45:00|55.48|55.18|55.42|55.12|55.51|55.21|55.39|55.09|37
1724543400000|2024-08-24 23:50:00|55.44|55.14|55.6|55.3|55.61|55.31|55.44|55.14|77
1724543700000|2024-08-24 23:55:00|55.61|55.31|55.67|55.37|55.67|55.37|55.58|55.28|56
1724544000000|2024-08-25 00:00:00|55.65|55.35|55.61|55.31|55.68|55.38|55.58|55.28|65
1724544300000|2024-08-25 00:05:00|55.6|55.3|55.43|55.13|55.72|55.42|55.42|55.12|189
1724544600000|2024-08-25 00:10:00|55.44|55.14|55.38|55.08|55.44|55.14|55.29|54.99|156
1724544900000|2024-08-25 00:15:00|55.39|55.09|55.46|55.16|55.48|55.18|55.31|55.01|110
1724545200000|2024-08-25 00:20:00|55.45|55.15|55.58|55.28|55.61|55.31|55.45|55.15|75
1724545500000|2024-08-25 00:25:00|55.59|55.29|55.47|55.17|55.6|55.3|55.45|55.15|93
1724545800000|2024-08-25 00:30:00|55.46|55.16|55.47|55.17|55.5|55.2|55.4|55.1|86
1724546100000|2024-08-25 00:35:00|55.46|55.16|55.27|54.97|55.48|55.18|55.27|54.97|109
1724546400000|2024-08-25 00:40:00|55.28|54.98|55.14|54.84|55.29|54.99|55.13|54.83|59
1724546700000|2024-08-25 00:45:00|55.13|54.83|55.1|54.8|55.23|54.93|55.09|54.79|115
1724547000000|2024-08-25 00:50:00|55.11|54.81|55.02|54.72|55.11|54.81|54.98|54.68|124
1724547300000|2024-08-25 00:55:00|55.03|54.73|54.96|54.66|55.03|54.73|54.86|54.56|121
1724547600000|2024-08-25 01:00:00|54.97|54.67|55.29|54.99|55.3|55|54.97|54.67|90
1724547900000|2024-08-25 01:05:00|55.28|54.98|55.16|54.86|55.36|55.06|55.14|54.84|138
1724548200000|2024-08-25 01:10:00|55.17|54.87|54.96|54.66|55.19|54.89|54.89|54.59|167
1724548500000|2024-08-25 01:15:00|54.95|54.65|55.08|54.78|55.09|54.79|54.89|54.59|129
1724548800000|2024-08-25 01:20:00|55.09|54.79|55.02|54.72|55.19|54.89|55.02|54.72|144
1724549100000|2024-08-25 01:25:00|55.03|54.73|54.91|54.61|55.07|54.77|54.87|54.57|191
1724549400000|2024-08-25 01:30:00|54.92|54.62|54.51|54.21|54.92|54.62|54.45|54.15|295
1724549700000|2024-08-25 01:35:00|54.52|54.22|54.38|54.08|54.64|54.34|54.3|54|236
1724550000000|2024-08-25 01:40:00|54.37|54.07|54.4|54.1|54.47|54.17|54.3|54|192
1724550300000|2024-08-25 01:45:00|54.41|54.11|54.4|54.1|54.45|54.15|54.22|53.92|223
1724550600000|2024-08-25 01:50:00|54.42|54.12|54.47|54.17|54.55|54.25|54.39|54.09|166
1724550900000|2024-08-25 01:55:00|54.48|54.18|54.58|54.28|54.59|54.29|54.46|54.16|75
1724551200000|2024-08-25 02:00:00|54.59|54.29|54.86|54.56|54.86|54.56|54.57|54.27|131
1724551500000|2024-08-25 02:05:00|54.87|54.57|54.87|54.57|54.9|54.6|54.79|54.49|82
1724551800000|2024-08-25 02:10:00|54.88|54.58|54.79|54.49|54.9|54.6|54.79|54.49|75
1724552100000|2024-08-25 02:15:00|54.8|54.5|54.8|54.5|54.87|54.57|54.71|54.41|90
1724552400000|2024-08-25 02:20:00|54.81|54.51|54.85|54.55|54.89|54.59|54.81|54.51|69
1724552700000|2024-08-25 02:25:00|54.86|54.56|54.88|54.58|54.92|54.62|54.8|54.5|75
1724553000000|2024-08-25 02:30:00|54.89|54.59|54.98|54.68|54.99|54.69|54.88|54.58|69
1724553300000|2024-08-25 02:35:00|54.97|54.67|55.07|54.77|55.08|54.78|54.96|54.66|48
1724553600000|2024-08-25 02:40:00|55.08|54.78|55.18|54.88|55.19|54.89|55.08|54.78|94
1724553900000|2024-08-25 02:45:00|55.17|54.87|55.2|54.9|55.31|55.01|55.16|54.86|91
1724554200000|2024-08-25 02:50:00|55.19|54.89|55.16|54.86|55.28|54.98|55.15|54.85|49
1724554500000|2024-08-25 02:55:00|55.15|54.85|55.21|54.91|55.22|54.92|55.15|54.85|69
1724554800000|2024-08-25 03:00:00|55.22|54.92|55.11|54.81|55.28|54.98|55.09|54.79|93
1724555100000|2024-08-25 03:05:00|55.12|54.82|55.16|54.86|55.21|54.91|55.07|54.77|81
1724555400000|2024-08-25 03:10:00|55.17|54.87|55.11|54.81|55.19|54.89|55.1|54.8|73
1724555700000|2024-08-25 03:15:00|55.1|54.8|55.01|54.71|55.11|54.81|55.01|54.71|46
1724556000000|2024-08-25 03:20:00|55|54.7|54.91|54.61|55|54.7|54.88|54.58|62
1724556300000|2024-08-25 03:25:00|54.9|54.6|54.88|54.58|54.9|54.6|54.79|54.49|63
1724556600000|2024-08-25 03:30:00|54.87|54.57|54.68|54.38|54.89|54.59|54.68|54.38|85
1724556900000|2024-08-25 03:35:00|54.69|54.39|54.52|54.22|54.7|54.4|54.52|54.22|109
1724557200000|2024-08-25 03:40:00|54.53|54.23|54.45|54.15|54.57|54.27|54.44|54.14|87
1724557500000|2024-08-25 03:45:00|54.44|54.14|54.6|54.3|54.8|54.5|54.4|54.1|181
1724557800000|2024-08-25 03:50:00|54.59|54.29|54.63|54.33|54.74|54.44|54.42|54.12|447
1724558100000|2024-08-25 03:55:00|54.62|54.32|54.68|54.38|54.92|54.62|54.44|54.14|368
1724558400000|2024-08-25 04:00:00|54.69|54.39|54.42|54.12|54.75|54.45|54.41|54.11|244
1724558700000|2024-08-25 04:05:00|54.43|54.13|54.42|54.12|54.5|54.2|54.34|54.04|219
1724559000000|2024-08-25 04:10:00|54.43|54.13|54.44|54.14|54.47|54.17|54.36|54.06|100
1724559300000|2024-08-25 04:15:00|54.45|54.15|54.5|54.2|54.51|54.21|54.33|54.03|115
1724559600000|2024-08-25 04:20:00|54.51|54.21|54.62|54.32|54.66|54.36|54.49|54.19|140
1724559900000|2024-08-25 04:25:00|54.59|54.29|54.65|54.35|54.66|54.36|54.57|54.27|75
1724560200000|2024-08-25 04:30:00|54.66|54.36|54.63|54.33|54.69|54.39|54.6|54.3|78
1724560500000|2024-08-25 04:35:00|54.64|54.34|54.69|54.39|54.73|54.43|54.64|54.34|87
1724560800000|2024-08-25 04:40:00|54.68|54.38|54.73|54.43|54.77|54.47|54.68|54.38|80
1724561100000|2024-08-25 04:45:00|54.74|54.44|54.66|54.36|54.77|54.47|54.64|54.34|83
1724561400000|2024-08-25 04:50:00|54.67|54.37|54.57|54.27|54.68|54.38|54.55|54.25|108
1724561700000|2024-08-25 04:55:00|54.56|54.26|54.63|54.33|54.66|54.36|54.56|54.26|63
1724562000000|2024-08-25 05:00:00|54.6|54.3|54.63|54.33|54.66|54.36|54.58|54.28|94
1724562300000|2024-08-25 05:05:00|54.64|54.34|54.65|54.35|54.75|54.45|54.63|54.33|72
1724562600000|2024-08-25 05:10:00|54.64|54.34|54.74|54.44|54.74|54.44|54.63|54.33|58
1724562900000|2024-08-25 05:15:00|54.73|54.43|54.66|54.36|54.78|54.48|54.65|54.35|71
1724563200000|2024-08-25 05:20:00|54.65|54.35|54.76|54.46|54.77|54.47|54.63|54.33|57
1724563500000|2024-08-25 05:25:00|54.77|54.47|54.73|54.43|54.83|54.53|54.67|54.37|58
1724563800000|2024-08-25 05:30:00|54.72|54.42|54.77|54.47|54.85|54.55|54.66|54.36|69
1724564100000|2024-08-25 05:35:00|54.76|54.46|54.71|54.41|54.85|54.55|54.71|54.41|75
1724564400000|2024-08-25 05:40:00|54.72|54.42|54.68|54.38|54.76|54.46|54.67|54.37|65
1724564700000|2024-08-25 05:45:00|54.67|54.37|54.62|54.32|54.7|54.4|54.61|54.31|57
1724565000000|2024-08-25 05:50:00|54.63|54.33|54.66|54.36|54.67|54.37|54.56|54.26|69
1724565300000|2024-08-25 05:55:00|54.67|54.37|54.7|54.4|54.71|54.41|54.65|54.35|63
1724565600000|2024-08-25 06:00:00|54.71|54.41|54.67|54.37|54.76|54.46|54.67|54.37|73
1724565900000|2024-08-25 06:05:00|54.68|54.38|54.48|54.18|54.69|54.39|54.47|54.17|127
1724566200000|2024-08-25 06:10:00|54.47|54.17|54.56|54.26|54.57|54.27|54.45|54.15|95
1724566500000|2024-08-25 06:15:00|54.57|54.27|54.34|54.04|54.57|54.27|54.33|54.03|105
1724566800000|2024-08-25 06:20:00|54.33|54.03|54.42|54.12|54.44|54.14|54.33|54.03|86
1724567100000|2024-08-25 06:25:00|54.43|54.13|54.42|54.12|54.45|54.15|54.35|54.05|63
1724567400000|2024-08-25 06:30:00|54.41|54.11|54.45|54.15|54.45|54.15|54.34|54.04|87
1724567700000|2024-08-25 06:35:00|54.46|54.16|54.48|54.18|54.55|54.25|54.45|54.15|96
1724568000000|2024-08-25 06:40:00|54.49|54.19|54.36|54.06|54.5|54.2|54.27|53.97|99
1724568300000|2024-08-25 06:45:00|54.37|54.07|54.39|54.09|54.49|54.19|54.37|54.07|84
1724568600000|2024-08-25 06:50:00|54.38|54.08|54.29|53.99|54.48|54.18|54.29|53.99|79
1724568900000|2024-08-25 06:55:00|54.28|53.98|54.38|54.08|54.41|54.11|54.28|53.98|81
1724569200000|2024-08-25 07:00:00|54.39|54.09|54.29|53.99|54.39|54.09|54.28|53.98|102
1724569500000|2024-08-25 07:05:00|54.3|54|54.19|53.89|54.35|54.05|54.18|53.88|103
1724569800000|2024-08-25 07:10:00|54.2|53.9|53.93|53.63|54.2|53.9|53.89|53.59|225
1724570100000|2024-08-25 07:15:00|53.92|53.62|53.76|53.46|53.98|53.68|53.67|53.37|292
1724570400000|2024-08-25 07:20:00|53.77|53.47|53.98|53.68|53.99|53.69|53.6|53.3|218
1724570700000|2024-08-25 07:25:00|53.97|53.67|53.71|53.41|54.03|53.73|53.69|53.39|188
1724571000000|2024-08-25 07:30:00|53.72|53.42|53.56|53.26|53.73|53.43|53.55|53.25|233
1724571300000|2024-08-25 07:35:00|53.57|53.27|53.32|53.02|53.64|53.34|53.29|52.99|329
1724571600000|2024-08-25 07:40:00|53.31|53.01|53.44|53.14|53.47|53.17|53.23|52.93|299
1724571900000|2024-08-25 07:45:00|53.45|53.15|53.39|53.09|53.58|53.28|53.28|52.98|261
1724572200000|2024-08-25 07:50:00|53.4|53.1|53.51|53.21|53.56|53.26|53.33|53.03|236
1724572500000|2024-08-25 07:55:00|53.5|53.2|53.6|53.3|53.62|53.32|53.41|53.11|151
1724572800000|2024-08-25 08:00:00|53.59|53.29|53.4|53.1|53.59|53.29|53.33|53.03|219
1724573100000|2024-08-25 08:05:00|53.44|53.14|53.59|53.29|53.78|53.48|53.42|53.12|232
1724573400000|2024-08-25 08:10:00|53.6|53.3|53.74|53.44|53.75|53.45|53.55|53.25|160
1724573700000|2024-08-25 08:15:00|53.75|53.45|54|53.7|54.04|53.74|53.74|53.44|182
1724574000000|2024-08-25 08:20:00|54.01|53.71|53.99|53.69|54.03|53.73|53.9|53.6|142
1724574300000|2024-08-25 08:25:00|53.98|53.68|54.1|53.8|54.1|53.8|53.98|53.68|55
1724574600000|2024-08-25 08:30:00|54.11|53.81|53.98|53.68|54.11|53.81|53.91|53.61|107
1724574900000|2024-08-25 08:35:00|53.97|53.67|54.09|53.79|54.11|53.81|53.93|53.63|110
1724575200000|2024-08-25 08:40:00|54.1|53.8|53.96|53.66|54.16|53.86|53.89|53.59|122
1724575500000|2024-08-25 08:45:00|53.95|53.65|53.9|53.6|53.98|53.68|53.89|53.59|123
1724575800000|2024-08-25 08:50:00|53.91|53.61|53.96|53.66|53.97|53.67|53.85|53.55|141
1724576100000|2024-08-25 08:55:00|53.97|53.67|53.94|53.64|54|53.7|53.87|53.57|98
1724576400000|2024-08-25 09:00:00|53.93|53.63|53.89|53.59|54.08|53.78|53.86|53.56|171
1724576700000|2024-08-25 09:05:00|53.9|53.6|53.88|53.58|53.97|53.67|53.85|53.55|122
1724577000000|2024-08-25 09:10:00|53.87|53.57|53.87|53.57|53.96|53.66|53.8|53.5|86
1724577300000|2024-08-25 09:15:00|53.88|53.58|53.89|53.59|53.93|53.63|53.76|53.46|130
1724577600000|2024-08-25 09:20:00|53.88|53.58|53.89|53.59|54.01|53.71|53.87|53.57|108
1724577900000|2024-08-25 09:25:00|53.88|53.58|53.8|53.5|53.91|53.61|53.8|53.5|72
1724578200000|2024-08-25 09:30:00|53.79|53.49|53.86|53.56|53.87|53.57|53.69|53.39|105
1724578500000|2024-08-25 09:35:00|53.87|53.57|53.81|53.51|53.87|53.57|53.69|53.39|109
1724578800000|2024-08-25 09:40:00|53.82|53.52|53.95|53.65|54|53.7|53.82|53.52|100
1724579100000|2024-08-25 09:45:00|53.93|53.63|53.9|53.6|54.06|53.76|53.89|53.59|144
1724579400000|2024-08-25 09:50:00|53.89|53.59|53.99|53.69|54|53.7|53.89|53.59|91
1724579700000|2024-08-25 09:55:00|53.98|53.68|53.97|53.67|54.01|53.71|53.95|53.65|87
1724580000000|2024-08-25 10:00:00|53.98|53.68|53.8|53.5|54|53.7|53.79|53.49|95
1724580300000|2024-08-25 10:05:00|53.81|53.51|53.67|53.37|53.84|53.54|53.67|53.37|82
1724580600000|2024-08-25 10:10:00|53.68|53.38|53.86|53.56|53.88|53.58|53.68|53.38|116
1724580900000|2024-08-25 10:15:00|53.85|53.55|53.95|53.65|53.98|53.68|53.81|53.51|135
1724581200000|2024-08-25 10:20:00|53.94|53.64|53.88|53.58|53.94|53.64|53.85|53.55|95
1724581500000|2024-08-25 10:25:00|53.87|53.57|53.88|53.58|53.94|53.64|53.81|53.51|91
1724581800000|2024-08-25 10:30:00|53.87|53.57|53.72|53.42|53.91|53.61|53.71|53.41|96
1724582100000|2024-08-25 10:35:00|53.73|53.43|53.66|53.36|53.75|53.45|53.61|53.31|93
1724582400000|2024-08-25 10:40:00|53.67|53.37|53.78|53.48|53.79|53.49|53.64|53.34|78
1724582700000|2024-08-25 10:45:00|53.79|53.49|53.77|53.47|53.86|53.56|53.7|53.4|107
1724583000000|2024-08-25 10:50:00|53.78|53.48|53.74|53.44|53.85|53.55|53.73|53.43|114
1724583300000|2024-08-25 10:55:00|53.75|53.45|53.76|53.46|53.8|53.5|53.74|53.44|70
1724583600000|2024-08-25 11:00:00|53.77|53.47|53.93|53.63|53.96|53.66|53.76|53.46|103
1724583900000|2024-08-25 11:05:00|53.94|53.64|53.93|53.63|53.96|53.66|53.86|53.56|80
1724584200000|2024-08-25 11:10:00|53.94|53.64|54.04|53.74|54.09|53.79|53.92|53.62|115
1724584500000|2024-08-25 11:15:00|54.03|53.73|54.04|53.74|54.06|53.76|53.97|53.67|91
1724584800000|2024-08-25 11:20:00|54.03|53.73|54.03|53.73|54.07|53.77|53.97|53.67|68
1724585100000|2024-08-25 11:25:00|54.02|53.72|54.09|53.79|54.13|53.83|54|53.7|76
1724585400000|2024-08-25 11:30:00|54.1|53.8|54.19|53.89|54.27|53.97|54.09|53.79|89
1724585700000|2024-08-25 11:35:00|54.18|53.88|54.14|53.84|54.18|53.88|54.07|53.77|95
1724586000000|2024-08-25 11:40:00|54.15|53.85|54.06|53.76|54.15|53.85|54.03|53.73|61
1724586300000|2024-08-25 11:45:00|54.07|53.77|54.16|53.86|54.16|53.86|53.99|53.69|107
1724586600000|2024-08-25 11:50:00|54.15|53.85|54.01|53.71|54.18|53.88|54|53.7|75
1724586900000|2024-08-25 11:55:00|54|53.7|53.97|53.67|54|53.7|53.93|53.63|76
1724587200000|2024-08-25 12:00:00|53.98|53.68|54.05|53.75|54.07|53.77|53.98|53.68|90
1724587500000|2024-08-25 12:05:00|54.04|53.74|54.15|53.85|54.15|53.85|54.03|53.73|68
1724587800000|2024-08-25 12:10:00|54.18|53.88|54.14|53.84|54.19|53.89|54.07|53.77|77
1724588100000|2024-08-25 12:15:00|54.13|53.83|54.07|53.77|54.19|53.89|54.05|53.75|81
1724588400000|2024-08-25 12:20:00|54.06|53.76|54.04|53.74|54.08|53.78|53.97|53.67|84
1724588700000|2024-08-25 12:25:00|54.03|53.73|53.95|53.65|54.05|53.75|53.93|53.63|93
1724589000000|2024-08-25 12:30:00|53.96|53.66|54.08|53.78|54.15|53.85|53.94|53.64|111
1724589300000|2024-08-25 12:35:00|54.07|53.77|54.04|53.74|54.16|53.86|54.02|53.72|74
1724589600000|2024-08-25 12:40:00|54.03|53.73|54.15|53.85|54.15|53.85|54|53.7|74
1724589900000|2024-08-25 12:45:00|54.14|53.84|54.19|53.89|54.22|53.92|54.06|53.76|56
1724590200000|2024-08-25 12:50:00|54.2|53.9|54.17|53.87|54.2|53.9|54.1|53.8|63
1724590500000|2024-08-25 12:55:00|54.18|53.88|54.15|53.85|54.2|53.9|54.14|53.84|38
1724590800000|2024-08-25 13:00:00|54.16|53.86|54.11|53.81|54.16|53.86|54.08|53.78|82
1724591100000|2024-08-25 13:05:00|54.12|53.82|54.23|53.93|54.25|53.95|54.11|53.81|112
1724591400000|2024-08-25 13:10:00|54.2|53.9|54.18|53.88|54.23|53.93|54.08|53.78|108
1724591700000|2024-08-25 13:15:00|54.19|53.89|54.34|54.04|54.36|54.06|54.14|53.84|84
1724592000000|2024-08-25 13:20:00|54.32|54.02|54.38|54.08|54.46|54.16|54.29|53.99|93
1724592300000|2024-08-25 13:25:00|54.37|54.07|54.41|54.11|54.47|54.17|54.35|54.05|146
1724592600000|2024-08-25 13:30:00|54.43|54.13|54.46|54.16|54.48|54.18|54.39|54.09|119
1724592900000|2024-08-25 13:35:00|54.45|54.15|54.46|54.16|54.49|54.19|54.39|54.09|85
1724593200000|2024-08-25 13:40:00|54.45|54.15|54.23|53.93|54.46|54.16|54.23|53.93|105
1724593500000|2024-08-25 13:45:00|54.22|53.92|54.25|53.95|54.31|54.01|54.19|53.89|111
1724593800000|2024-08-25 13:50:00|54.24|53.94|54.2|53.9|54.25|53.95|54.15|53.85|85
1724594100000|2024-08-25 13:55:00|54.19|53.89|54.2|53.9|54.28|53.98|54.18|53.88|101
1724594400000|2024-08-25 14:00:00|54.21|53.91|54.24|53.94|54.26|53.96|54.18|53.88|98
1724594700000|2024-08-25 14:05:00|54.25|53.95|54.19|53.89|54.25|53.95|54.16|53.86|55
1724595000000|2024-08-25 14:10:00|54.18|53.88|54.26|53.96|54.27|53.97|54.18|53.88|52
1724595300000|2024-08-25 14:15:00|54.27|53.97|54.31|54.01|54.37|54.07|54.25|53.95|137
1724595600000|2024-08-25 14:20:00|54.3|54|54.2|53.9|54.37|54.07|54.19|53.89|121
1724595900000|2024-08-25 14:25:00|54.19|53.89|54.21|53.91|54.26|53.96|54.16|53.86|106
1724596200000|2024-08-25 14:30:00|54.2|53.9|54.35|54.05|54.38|54.08|54.16|53.86|158
1724596500000|2024-08-25 14:35:00|54.34|54.04|54.59|54.29|54.59|54.29|54.33|54.03|141
1724596800000|2024-08-25 14:40:00|54.58|54.28|54.57|54.27|54.69|54.39|54.56|54.26|97
1724597100000|2024-08-25 14:45:00|54.58|54.28|54.47|54.17|54.68|54.38|54.45|54.15|93
1724597400000|2024-08-25 14:50:00|54.46|54.16|54.48|54.18|54.5|54.2|54.37|54.07|86
1724597700000|2024-08-25 14:55:00|54.49|54.19|54.58|54.28|54.59|54.29|54.48|54.18|89
1724598000000|2024-08-25 15:00:00|54.59|54.29|54.6|54.3|54.63|54.33|54.5|54.2|120
1724598300000|2024-08-25 15:05:00|54.59|54.29|54.57|54.27|54.68|54.38|54.56|54.26|89
1724598600000|2024-08-25 15:10:00|54.56|54.26|54.73|54.43|54.74|54.44|54.5|54.2|80
1724598900000|2024-08-25 15:15:00|54.74|54.44|54.8|54.5|54.8|54.5|54.69|54.39|113
1724599200000|2024-08-25 15:20:00|54.81|54.51|54.78|54.48|54.94|54.64|54.76|54.46|132
1724599500000|2024-08-25 15:25:00|54.77|54.47|54.86|54.56|54.91|54.61|54.77|54.47|89
1724599800000|2024-08-25 15:30:00|54.85|54.55|54.6|54.3|54.87|54.57|54.58|54.28|123
1724600100000|2024-08-25 15:35:00|54.61|54.31|54.48|54.18|54.61|54.31|54.46|54.16|98
1724600400000|2024-08-25 15:40:00|54.47|54.17|54.52|54.22|54.6|54.3|54.42|54.12|112
1724600700000|2024-08-25 15:45:00|54.53|54.23|54.49|54.19|54.57|54.27|54.4|54.1|117
1724601000000|2024-08-25 15:50:00|54.5|54.2|54.51|54.21|54.56|54.26|54.46|54.16|75
1724601300000|2024-08-25 15:55:00|54.5|54.2|54.52|54.22|54.52|54.22|54.45|54.15|84
1724601600000|2024-08-25 16:00:00|54.51|54.21|54.68|54.38|54.69|54.39|54.48|54.18|147
1724601900000|2024-08-25 16:05:00|54.69|54.39|54.68|54.38|54.8|54.5|54.61|54.31|137
1724602200000|2024-08-25 16:10:00|54.69|54.39|54.52|54.22|54.69|54.39|54.45|54.15|110
1724602500000|2024-08-25 16:15:00|54.51|54.21|54.59|54.29|54.63|54.33|54.49|54.19|155
1724602800000|2024-08-25 16:20:00|54.58|54.28|54.46|54.16|54.58|54.28|54.45|54.15|101
1724603100000|2024-08-25 16:25:00|54.45|54.15|54.36|54.06|54.45|54.15|54.3|54|108
1724603400000|2024-08-25 16:30:00|54.34|54.04|54.44|54.14|54.49|54.19|54.33|54.03|158
1724603700000|2024-08-25 16:35:00|54.45|54.15|54.19|53.89|54.48|54.18|54.13|53.83|123
1724604000000|2024-08-25 16:40:00|54.2|53.9|54.31|54.01|54.31|54.01|54.09|53.79|107
1724604300000|2024-08-25 16:45:00|54.32|54.02|54.18|53.88|54.34|54.04|54.09|53.79|132
1724604600000|2024-08-25 16:50:00|54.19|53.89|54.1|53.8|54.21|53.91|54.09|53.79|93
1724604900000|2024-08-25 16:55:00|54.11|53.81|54.09|53.79|54.11|53.81|53.95|53.65|99
1724605200000|2024-08-25 17:00:00|54.1|53.8|54.18|53.88|54.19|53.89|54.08|53.78|131
1724605500000|2024-08-25 17:05:00|54.17|53.87|54.19|53.89|54.23|53.93|54.08|53.78|127
1724605800000|2024-08-25 17:10:00|54.2|53.9|54.31|54.01|54.33|54.03|54.2|53.9|139
1724606100000|2024-08-25 17:15:00|54.3|54|54.21|53.91|54.31|54.01|54.13|53.83|133
1724606400000|2024-08-25 17:20:00|54.22|53.92|54.09|53.79|54.23|53.93|54.08|53.78|106
1724606700000|2024-08-25 17:25:00|54.07|53.77|54.05|53.75|54.1|53.8|53.98|53.68|100
1724607000000|2024-08-25 17:30:00|54.04|53.74|54.07|53.77|54.1|53.8|53.99|53.69|110
1724607300000|2024-08-25 17:35:00|54.06|53.76|54.14|53.84|54.14|53.84|54|53.7|80
1724607600000|2024-08-25 17:40:00|54.16|53.86|54.14|53.84|54.2|53.9|54.11|53.81|111
1724607900000|2024-08-25 17:45:00|54.17|53.87|54.04|53.74|54.19|53.89|54.02|53.72|93
1724608200000|2024-08-25 17:50:00|54.03|53.73|54.18|53.88|54.19|53.89|54.02|53.72|97
1724608500000|2024-08-25 17:55:00|54.19|53.89|54.15|53.85|54.2|53.9|54.09|53.79|63
1724608800000|2024-08-25 18:00:00|54.16|53.86|54.18|53.88|54.21|53.91|54.12|53.82|113
1724609100000|2024-08-25 18:05:00|54.19|53.89|54.11|53.81|54.22|53.92|54.11|53.81|75
1724609400000|2024-08-25 18:10:00|54.1|53.8|54.16|53.86|54.19|53.89|54.09|53.79|46
1724609700000|2024-08-25 18:15:00|54.15|53.85|54.22|53.92|54.22|53.92|54.12|53.82|120
1724610000000|2024-08-25 18:20:00|54.23|53.93|54.25|53.95|54.29|53.99|54.19|53.89|73
1724610300000|2024-08-25 18:25:00|54.24|53.94|54.18|53.88|54.24|53.94|54.17|53.87|45
1724610600000|2024-08-25 18:30:00|54.17|53.87|54.31|54.01|54.31|54.01|54.17|53.87|82
1724610900000|2024-08-25 18:35:00|54.3|54|54.38|54.08|54.41|54.11|54.28|53.98|81
1724611200000|2024-08-25 18:40:00|54.37|54.07|54.49|54.19|54.52|54.22|54.37|54.07|88
1724611500000|2024-08-25 18:45:00|54.48|54.18|54.32|54.02|54.49|54.19|54.31|54.01|124
1724611800000|2024-08-25 18:50:00|54.31|54.01|54.08|53.78|54.32|54.02|54.06|53.76|123
1724612100000|2024-08-25 18:55:00|54.09|53.79|54.15|53.85|54.17|53.87|54.06|53.76|80
1724612400000|2024-08-25 19:00:00|54.16|53.86|54.09|53.79|54.18|53.88|54.06|53.76|98
1724612700000|2024-08-25 19:05:00|54.08|53.78|53.97|53.67|54.08|53.78|53.95|53.65|92
1724613000000|2024-08-25 19:10:00|53.96|53.66|54.11|53.81|54.12|53.82|53.93|53.63|42
1724613300000|2024-08-25 19:15:00|54.1|53.8|54|53.7|54.11|53.81|54|53.7|93
1724613600000|2024-08-25 19:20:00|54.01|53.71|54.17|53.87|54.2|53.9|54.01|53.71|77
1724613900000|2024-08-25 19:25:00|54.14|53.84|54.61|53.31|54.61|53.87|54.08|53.29|82
1724614200000|2024-08-25 19:30:00|54.62|53.32|54.61|53.31|54.66|53.36|54.56|53.26|66
1724614500000|2024-08-25 19:35:00|54.62|53.32|54.51|53.21|54.63|53.33|54.51|53.21|104
1724614800000|2024-08-25 19:40:00|54.52|53.22|54.51|53.21|54.58|53.28|54.48|53.18|74
1724615100000|2024-08-25 19:45:00|54.54|53.24|54.63|53.33|54.66|53.36|54.51|53.21|105
1724615400000|2024-08-25 19:50:00|54.64|53.34|54.59|53.29|54.65|53.35|54.58|53.28|74
1724615700000|2024-08-25 19:55:00|54.6|53.3|54.57|53.27|54.6|53.3|54.57|53.27|26
1724616000000|2024-08-25 20:00:00|54.58|53.28|54.58|53.28|54.65|53.35|54.57|53.27|87
1724616300000|2024-08-25 20:05:00|54.59|53.29|54.7|53.4|54.7|53.4|54.59|53.29|49
1724616600000|2024-08-25 20:10:00|54.69|53.39|54.77|53.47|54.79|53.49|54.69|53.39|60
1724616900000|2024-08-25 20:15:00|54.78|53.48|54.57|53.27|54.78|53.48|54.57|53.27|60
1724617200000|2024-08-25 20:20:00|54.54|53.24|54.61|53.31|54.63|53.33|54.49|53.19|64
1724617500000|2024-08-25 20:25:00|54.62|53.32|54.59|53.29|54.62|53.32|54.57|53.27|63
1724617800000|2024-08-25 20:30:00|54.58|53.28|54.59|53.29|54.62|53.32|54.52|53.22|71
1724618100000|2024-08-25 20:35:00|54.6|53.3|54.5|53.2|54.6|53.3|54.49|53.19|61
1724618400000|2024-08-25 20:40:00|54.51|53.21|54.59|53.29|54.63|53.33|54.5|53.2|61
1724618700000|2024-08-25 20:45:00|54.6|53.3|54.65|53.35|54.68|53.38|54.57|53.27|70
1724619000000|2024-08-25 20:50:00|54.63|53.33|54.68|53.38|54.68|53.38|54.59|53.29|63
1724619300000|2024-08-25 20:55:00|54.66|53.36|54.01|53.71|54.66|53.71|54.01|53.19|38
1724619600000|2024-08-25 21:00:00|54|53.7|54|53.7|54.07|53.77|53.99|53.69|32
1724619900000|2024-08-25 21:05:00|54.01|53.71|54.29|53.99|54.29|53.99|54.01|53.71|172
1724620200000|2024-08-25 21:10:00|54.28|53.98|54.38|54.08|54.41|54.11|54.22|53.92|119
1724620500000|2024-08-25 21:15:00|54.37|54.07|54.42|54.12|54.5|54.2|54.36|54.06|27
1724620800000|2024-08-25 21:20:00|54.44|54.14|54.4|54.1|54.54|54.24|54.39|54.09|79
1724621100000|2024-08-25 21:25:00|54.39|54.09|54.59|54.29|54.59|54.29|54.34|54.04|120
1724621400000|2024-08-25 21:30:00|54.6|54.3|54.54|54.24|54.62|54.32|54.43|54.13|74
1724621700000|2024-08-25 21:35:00|54.53|54.23|54.42|54.12|54.53|54.23|54.42|54.12|8
1724622000000|2024-08-25 21:40:00|54.43|54.13|54.35|54.05|54.45|54.15|54.35|54.05|22
1724622300000|2024-08-25 21:45:00|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1724622600000|2024-08-25 21:50:00|54.33|54.03|54.43|54.13|54.43|54.13|54.33|54.03|43
1724622900000|2024-08-25 21:55:00|54.44|54.14|54.36|54.06|54.44|54.14|54.32|54.02|32
1724623200000|2024-08-25 22:00:00|54.39|54.09|54.48|54.18|54.51|54.21|54.39|54.09|138
1724623500000|2024-08-25 22:05:00|54.47|54.17|54.51|54.21|54.51|54.21|54.28|53.98|106
1724623800000|2024-08-25 22:10:00|54.52|54.22|54.57|54.27|54.61|54.31|54.51|54.21|136
1724624100000|2024-08-25 22:15:00|54.58|54.28|54.46|54.16|54.6|54.3|54.44|54.14|135
1724624400000|2024-08-25 22:20:00|54.45|54.15|54.32|54.02|54.47|54.17|54.29|53.99|94
1724624700000|2024-08-25 22:25:00|54.31|54.01|54.31|54.01|54.37|54.07|54.26|53.96|151
1724625000000|2024-08-25 22:30:00|54.32|54.02|54.31|54.01|54.36|54.06|54.28|53.98|116
1724625300000|2024-08-25 22:35:00|54.3|54|54.21|53.91|54.31|54.01|54.19|53.89|93
1724625600000|2024-08-25 22:40:00|54.22|53.92|54.25|53.95|54.29|53.99|54.2|53.9|125
1724625900000|2024-08-25 22:45:00|54.24|53.94|54.2|53.9|54.27|53.97|54.18|53.88|103
1724626200000|2024-08-25 22:50:00|54.19|53.89|54.2|53.9|54.23|53.93|54.13|53.83|82
1724626500000|2024-08-25 22:55:00|54.21|53.91|54.22|53.92|54.29|53.99|54.2|53.9|78
1724626800000|2024-08-25 23:00:00|54.21|53.91|54.28|53.98|54.28|53.98|54.19|53.89|95
1724627100000|2024-08-25 23:05:00|54.29|53.99|54.23|53.93|54.29|53.99|54.2|53.9|75
1724627400000|2024-08-25 23:10:00|54.22|53.92|54.23|53.93|54.32|54.02|54.2|53.9|63
1724627700000|2024-08-25 23:15:00|54.22|53.92|54.08|53.78|54.29|53.99|54.08|53.78|81
1724628000000|2024-08-25 23:20:00|54.09|53.79|54.09|53.79|54.1|53.8|54.01|53.71|147
1724628300000|2024-08-25 23:25:00|54.08|53.78|54.09|53.79|54.29|53.99|54.06|53.76|84
1724628600000|2024-08-25 23:30:00|54.1|53.8|54.02|53.72|54.11|53.81|53.99|53.69|88
1724628900000|2024-08-25 23:35:00|54.01|53.71|53.95|53.65|54.07|53.77|53.9|53.6|162
1724629200000|2024-08-25 23:40:00|53.96|53.66|53.83|53.53|53.96|53.66|53.78|53.48|153
1724629500000|2024-08-25 23:45:00|53.84|53.54|53.61|53.31|53.87|53.57|53.59|53.29|123
1724629800000|2024-08-25 23:50:00|53.62|53.32|53.64|53.34|53.71|53.41|53.6|53.3|192
1724630100000|2024-08-25 23:55:00|53.63|53.33|53.69|53.39|53.75|53.45|53.6|53.3|42
1724630400000|2024-08-26 00:00:00|53.7|53.4|53.91|53.61|53.96|53.66|53.7|53.4|201
1724630700000|2024-08-26 00:05:00|53.92|53.62|53.98|53.68|54|53.7|53.9|53.6|221
1724631000000|2024-08-26 00:10:00|54.01|53.71|53.88|53.58|54.1|53.8|53.83|53.53|217
1724631300000|2024-08-26 00:15:00|53.89|53.59|54.06|53.76|54.11|53.81|53.81|53.51|353
1724631600000|2024-08-26 00:20:00|54.05|53.75|54.03|53.73|54.09|53.79|54|53.7|170
1724631900000|2024-08-26 00:25:00|54.07|53.77|54.09|53.79|54.1|53.8|54|53.7|154
1724632200000|2024-08-26 00:30:00|54.08|53.78|54.02|53.72|54.13|53.83|54.01|53.71|99
1724632500000|2024-08-26 00:35:00|54.03|53.73|53.82|53.52|54.05|53.75|53.82|53.52|102
1724632800000|2024-08-26 00:40:00|53.83|53.53|53.79|53.49|53.88|53.58|53.72|53.42|180
1724633100000|2024-08-26 00:45:00|53.78|53.48|53.74|53.44|53.85|53.55|53.71|53.41|72
1724633400000|2024-08-26 00:50:00|53.73|53.43|53.72|53.42|53.74|53.44|53.51|53.21|75
1724633700000|2024-08-26 00:55:00|53.73|53.43|53.76|53.46|53.81|53.51|53.71|53.41|152
1724634000000|2024-08-26 01:00:00|53.77|53.47|53.64|53.34|53.78|53.48|53.58|53.28|144
1724634300000|2024-08-26 01:05:00|53.65|53.35|53.54|53.24|53.65|53.35|53.46|53.16|129
1724634600000|2024-08-26 01:10:00|53.55|53.25|53.67|53.37|53.69|53.39|53.5|53.2|182
1724634900000|2024-08-26 01:15:00|53.68|53.38|53.69|53.39|53.7|53.4|53.59|53.29|108
1724635200000|2024-08-26 01:20:00|53.67|53.37|53.69|53.39|53.75|53.45|53.65|53.35|42
1724635500000|2024-08-26 01:25:00|53.68|53.38|53.69|53.39|53.76|53.46|53.68|53.38|137
1724635800000|2024-08-26 01:30:00|53.7|53.4|53.59|53.29|53.7|53.4|53.59|53.29|162
1724636100000|2024-08-26 01:35:00|53.58|53.28|53.5|53.2|53.58|53.28|53.47|53.17|105
1724636400000|2024-08-26 01:40:00|53.51|53.21|53.36|53.06|53.56|53.26|53.32|53.02|97
1724636700000|2024-08-26 01:45:00|53.37|53.07|53.49|53.19|53.5|53.2|53.34|53.04|158
1724637000000|2024-08-26 01:50:00|53.48|53.18|53.38|53.08|53.49|53.19|53.29|52.99|170
1724637300000|2024-08-26 01:55:00|53.37|53.07|53.34|53.04|53.4|53.1|53.3|53|143
1724637600000|2024-08-26 02:00:00|53.33|53.03|53.32|53.02|53.39|53.09|53.31|53.01|111
1724637900000|2024-08-26 02:05:00|53.31|53.01|53.21|52.91|53.31|53.01|53.07|52.77|182
1724638200000|2024-08-26 02:10:00|53.22|52.92|53.27|52.97|53.3|53|53.18|52.88|178
1724638500000|2024-08-26 02:15:00|53.28|52.98|53.12|52.82|53.31|53.01|53.12|52.82|85
1724638800000|2024-08-26 02:20:00|53.11|52.81|53.24|52.94|53.24|52.94|52.89|52.59|221
1724639100000|2024-08-26 02:25:00|53.23|52.93|53.4|53.1|53.47|53.17|53.22|52.92|98
1724639400000|2024-08-26 02:30:00|53.41|53.11|53.4|53.1|53.47|53.17|53.39|53.09|148
1724639700000|2024-08-26 02:35:00|53.41|53.11|53.21|52.91|53.42|53.12|53.21|52.91|100
1724640000000|2024-08-26 02:40:00|53.22|52.92|53.26|52.96|53.3|53|53.21|52.91|99
1724640300000|2024-08-26 02:45:00|53.27|52.97|53.29|52.99|53.29|52.99|53.19|52.89|131
1724640600000|2024-08-26 02:50:00|53.3|53|53.37|53.07|53.38|53.08|53.29|52.99|143
1724640900000|2024-08-26 02:55:00|53.39|53.09|53.46|53.16|53.46|53.16|53.38|53.08|46
1724641200000|2024-08-26 03:00:00|53.44|53.14|53.42|53.12|53.5|53.2|53.4|53.1|104
1724641500000|2024-08-26 03:05:00|53.43|53.13|53.46|53.16|53.48|53.18|53.4|53.1|84
1724641800000|2024-08-26 03:10:00|53.45|53.15|53.48|53.18|53.51|53.21|53.44|53.14|74
1724642100000|2024-08-26 03:15:00|53.47|53.17|53.56|53.26|53.6|53.3|53.47|53.17|109
1724642400000|2024-08-26 03:20:00|53.55|53.25|53.57|53.27|53.57|53.27|53.48|53.18|62
1724642700000|2024-08-26 03:25:00|53.56|53.26|53.49|53.19|53.57|53.27|53.48|53.18|49
1724643000000|2024-08-26 03:30:00|53.5|53.2|53.49|53.19|53.56|53.26|53.46|53.16|39
1724643300000|2024-08-26 03:35:00|53.5|53.2|53.47|53.17|53.51|53.21|53.42|53.12|78
1724643600000|2024-08-26 03:40:00|53.46|53.16|53.53|53.23|53.57|53.27|53.46|53.16|149
1724643900000|2024-08-26 03:45:00|53.54|53.24|53.64|53.34|53.71|53.41|53.53|53.23|83
1724644200000|2024-08-26 03:50:00|53.65|53.35|53.68|53.38|53.7|53.4|53.61|53.31|81
1724644500000|2024-08-26 03:55:00|53.67|53.37|53.65|53.35|53.7|53.4|53.63|53.33|92
1724644800000|2024-08-26 04:00:00|53.67|53.37|53.71|53.41|53.72|53.42|53.67|53.37|29
1724645100000|2024-08-26 04:05:00|53.72|53.42|53.71|53.41|53.73|53.43|53.62|53.32|132
1724645400000|2024-08-26 04:10:00|53.7|53.4|53.69|53.39|53.71|53.41|53.67|53.37|30
1724645700000|2024-08-26 04:15:00|53.68|53.38|53.81|53.51|53.81|53.51|53.63|53.33|25
1724646000000|2024-08-26 04:20:00|53.8|53.5|53.83|53.53|53.89|53.59|53.8|53.5|78
1724646300000|2024-08-26 04:25:00|53.82|53.52|53.83|53.53|53.87|53.57|53.8|53.5|79
1724646600000|2024-08-26 04:30:00|53.82|53.52|53.81|53.51|53.87|53.57|53.81|53.51|48
1724646900000|2024-08-26 04:35:00|53.8|53.5|53.76|53.46|53.8|53.5|53.71|53.41|19
1724647200000|2024-08-26 04:40:00|53.77|53.47|53.65|53.35|53.77|53.47|53.62|53.32|69
1724647500000|2024-08-26 04:45:00|53.66|53.36|53.63|53.33|53.66|53.36|53.6|53.3|61
1724647800000|2024-08-26 04:50:00|53.62|53.32|53.71|53.41|53.71|53.41|53.62|53.32|44
1724648100000|2024-08-26 04:55:00|53.68|53.38|53.68|53.38|53.69|53.39|53.59|53.29|93
1724648400000|2024-08-26 05:00:00|53.69|53.39|53.66|53.36|53.7|53.4|53.62|53.32|97
1724648700000|2024-08-26 05:05:00|53.65|53.35|53.63|53.33|53.67|53.37|53.61|53.31|78
1724649000000|2024-08-26 05:10:00|53.62|53.32|53.6|53.3|53.67|53.37|53.6|53.3|69
1724649300000|2024-08-26 05:15:00|53.59|53.29|53.69|53.39|53.71|53.41|53.59|53.29|58
1724649600000|2024-08-26 05:20:00|53.68|53.38|53.66|53.36|53.68|53.38|53.62|53.32|113
1724649900000|2024-08-26 05:25:00|53.65|53.35|53.5|53.2|53.66|53.36|53.5|53.2|89
1724650200000|2024-08-26 05:30:00|53.49|53.19|53.6|53.3|53.6|53.3|53.49|53.19|32
1724650500000|2024-08-26 05:35:00|53.59|53.29|53.59|53.29|53.66|53.36|53.58|53.28|88
1724650800000|2024-08-26 05:40:00|53.6|53.3|53.56|53.26|53.61|53.31|53.5|53.2|27
1724651100000|2024-08-26 05:45:00|53.54|53.24|53.56|53.26|53.56|53.26|53.5|53.2|29
1724651400000|2024-08-26 05:50:00|53.57|53.27|53.57|53.27|53.61|53.31|53.54|53.24|60
1724651700000|2024-08-26 05:55:00|53.56|53.26|53.5|53.2|53.56|53.26|53.5|53.2|68
1724652000000|2024-08-26 06:00:00|53.49|53.19|53.49|53.19|53.6|53.3|53.45|53.15|81
1724652300000|2024-08-26 06:05:00|53.5|53.2|53.42|53.12|53.5|53.2|53.39|53.09|96
1724652600000|2024-08-26 06:10:00|53.43|53.13|53.23|52.93|53.46|53.16|53.22|52.92|85
1724652900000|2024-08-26 06:15:00|53.24|52.94|53.14|52.84|53.27|52.97|53.11|52.81|82
1724653200000|2024-08-26 06:20:00|53.15|52.85|53.24|52.94|53.29|52.99|53.13|52.83|138
1724653500000|2024-08-26 06:25:00|53.25|52.95|53.21|52.91|53.3|53|53.18|52.88|65
1724653800000|2024-08-26 06:30:00|53.22|52.92|53.32|53.02|53.32|53.02|53.2|52.9|85
1724654100000|2024-08-26 06:35:00|53.31|53.01|53.31|53.01|53.35|53.05|53.26|52.96|43
1724654400000|2024-08-26 06:40:00|53.3|53|53.2|52.9|53.41|53.11|53.2|52.9|137
1724654700000|2024-08-26 06:45:00|53.21|52.91|53.24|52.94|53.31|53.01|53.2|52.9|124
1724655000000|2024-08-26 06:50:00|53.23|52.93|53.19|52.89|53.23|52.93|53.06|52.76|236
1724655300000|2024-08-26 06:55:00|53.18|52.88|53.19|52.89|53.2|52.9|53.08|52.78|196
1724655600000|2024-08-26 07:00:00|53.18|52.88|53.18|52.88|53.24|52.94|53.17|52.87|52
1724655900000|2024-08-26 07:05:00|53.17|52.87|53|52.7|53.17|52.87|52.99|52.69|135
1724656200000|2024-08-26 07:10:00|53.01|52.71|53.16|52.86|53.17|52.87|52.95|52.65|149
1724656500000|2024-08-26 07:15:00|53.15|52.85|53.29|52.99|53.32|53.02|53.15|52.85|168
1724656800000|2024-08-26 07:20:00|53.28|52.98|53.19|52.89|53.31|53.01|53.19|52.89|237
1724657100000|2024-08-26 07:25:00|53.2|52.9|53.25|52.95|53.28|52.98|53.18|52.88|115
1724657400000|2024-08-26 07:30:00|53.26|52.96|53.36|53.06|53.36|53.06|53.26|52.96|68
1724657700000|2024-08-26 07:35:00|53.38|53.08|53.34|53.04|53.38|53.08|53.28|52.98|40
1724658000000|2024-08-26 07:40:00|53.35|53.05|53.25|52.95|53.4|53.1|53.23|52.93|119
1724658300000|2024-08-26 07:45:00|53.26|52.96|53.28|52.98|53.35|53.05|53.25|52.95|124
1724658600000|2024-08-26 07:50:00|53.27|52.97|53.25|52.95|53.31|53.01|53.2|52.9|146
1724658900000|2024-08-26 07:55:00|53.23|52.93|53.19|52.89|53.26|52.96|53.18|52.88|143
1724659200000|2024-08-26 08:00:00|53.2|52.9|53.26|52.96|53.3|53|53.18|52.88|125
1724659500000|2024-08-26 08:05:00|53.25|52.95|53.45|53.15|53.46|53.16|53.25|52.95|56
1724659800000|2024-08-26 08:10:00|53.44|53.14|53.46|53.16|53.48|53.18|53.4|53.1|84
1724660100000|2024-08-26 08:15:00|53.47|53.17|53.56|53.26|53.56|53.26|53.4|53.1|194
1724660400000|2024-08-26 08:20:00|53.55|53.25|53.45|53.15|53.57|53.27|53.45|53.15|37
1724660700000|2024-08-26 08:25:00|53.44|53.14|53.46|53.16|53.48|53.18|53.42|53.12|30
1724661000000|2024-08-26 08:30:00|53.45|53.15|53.45|53.15|53.52|53.22|53.43|53.13|141
1724661300000|2024-08-26 08:35:00|53.46|53.16|53.45|53.15|53.47|53.17|53.38|53.08|91
1724661600000|2024-08-26 08:40:00|53.44|53.14|53.36|53.06|53.46|53.16|53.36|53.06|55
1724661900000|2024-08-26 08:45:00|53.37|53.07|53.4|53.1|53.43|53.13|53.37|53.07|18
1724662200000|2024-08-26 08:50:00|53.38|53.08|53.42|53.12|53.44|53.14|53.38|53.08|12
1724662500000|2024-08-26 08:55:00|53.41|53.11|53.44|53.14|53.47|53.17|53.41|53.11|23
1724662800000|2024-08-26 09:00:00|53.43|53.13|53.38|53.08|53.44|53.14|53.38|53.08|36
1724663100000|2024-08-26 09:05:00|53.36|53.06|53.37|53.07|53.39|53.09|53.36|53.06|8
1724663400000|2024-08-26 09:10:00|53.36|53.06|53.31|53.01|53.37|53.07|53.31|53.01|7
1724663700000|2024-08-26 09:15:00|53.3|53|53.32|53.02|53.33|53.03|53.18|52.88|64
1724664000000|2024-08-26 09:20:00|53.33|53.03|53.3|53|53.42|53.12|53.3|53|78
1724664300000|2024-08-26 09:25:00|53.29|52.99|53.16|52.86|53.29|52.99|53.15|52.85|57
1724664600000|2024-08-26 09:30:00|53.15|52.85|53.27|52.97|53.38|53.08|53.02|52.72|274
1724664900000|2024-08-26 09:35:00|53.26|52.96|53.47|53.17|53.56|53.26|53.18|52.88|245
1724665200000|2024-08-26 09:40:00|53.48|53.18|53.45|53.15|53.55|53.25|53.38|53.08|155
1724665500000|2024-08-26 09:45:00|53.46|53.16|53.53|53.23|53.54|53.24|53.43|53.13|105
1724665800000|2024-08-26 09:50:00|53.52|53.22|53.66|53.36|53.73|53.43|53.52|53.22|207
1724666100000|2024-08-26 09:55:00|53.67|53.37|53.77|53.47|53.77|53.47|53.59|53.29|132
1724666400000|2024-08-26 10:00:00|53.76|53.46|53.75|53.45|53.79|53.49|53.66|53.36|128
1724666700000|2024-08-26 10:05:00|53.76|53.46|53.72|53.42|53.78|53.48|53.69|53.39|248
1724667000000|2024-08-26 10:10:00|53.71|53.41|53.7|53.4|53.75|53.45|53.67|53.37|166
1724667300000|2024-08-26 10:15:00|53.69|53.39|53.71|53.41|53.75|53.45|53.65|53.35|134
1724667600000|2024-08-26 10:20:00|53.7|53.4|53.69|53.39|53.75|53.45|53.66|53.36|99
1724667900000|2024-08-26 10:25:00|53.68|53.38|53.66|53.36|53.7|53.4|53.65|53.35|13
1724668200000|2024-08-26 10:30:00|53.67|53.37|53.61|53.31|53.73|53.43|53.61|53.31|29
1724668500000|2024-08-26 10:35:00|53.62|53.32|53.6|53.3|53.62|53.32|53.52|53.22|23
1724668800000|2024-08-26 10:40:00|53.62|53.32|53.58|53.28|53.69|53.39|53.58|53.28|72
1724669100000|2024-08-26 10:45:00|53.59|53.29|53.48|53.18|53.61|53.31|53.48|53.18|126
1724669400000|2024-08-26 10:50:00|53.46|53.16|53.37|53.07|53.46|53.16|53.35|53.05|59
1724669700000|2024-08-26 10:55:00|53.38|53.08|53.34|53.04|53.39|53.09|53.34|53.04|41
1724670000000|2024-08-26 11:00:00|53.32|53.02|53.33|53.03|53.35|53.05|53.2|52.9|124
1724670300000|2024-08-26 11:05:00|53.34|53.04|53.33|53.03|53.37|53.07|53.28|52.98|104
1724670600000|2024-08-26 11:10:00|53.34|53.04|53.39|53.09|53.44|53.14|53.33|53.03|134
1724670900000|2024-08-26 11:15:00|53.4|53.1|53.28|52.98|53.41|53.11|53.28|52.98|151
1724671200000|2024-08-26 11:20:00|53.29|52.99|53.44|53.14|53.45|53.15|53.28|52.98|277
1724671500000|2024-08-26 11:25:00|53.43|53.13|53.57|53.27|53.61|53.31|53.43|53.13|218
1724671800000|2024-08-26 11:30:00|53.58|53.28|53.49|53.19|53.61|53.31|53.47|53.17|191
1724672100000|2024-08-26 11:35:00|53.5|53.2|53.37|53.07|53.5|53.2|53.37|53.07|50
1724672400000|2024-08-26 11:40:00|53.38|53.08|53.38|53.08|53.42|53.12|53.37|53.07|148
1724672700000|2024-08-26 11:45:00|53.37|53.07|53.37|53.07|53.38|53.08|53.31|53.01|232
1724673000000|2024-08-26 11:50:00|53.36|53.06|53.38|53.08|53.4|53.1|53.34|53.04|194
1724673300000|2024-08-26 11:55:00|53.39|53.09|53.31|53.01|53.39|53.09|53.31|53.01|217
1724673600000|2024-08-26 12:00:00|53.32|53.02|53.3|53|53.38|53.08|53.26|52.96|276
1724673900000|2024-08-26 12:05:00|53.29|52.99|53.32|53.02|53.37|53.07|53.29|52.99|159
1724674200000|2024-08-26 12:10:00|53.31|53.01|53.36|53.06|53.38|53.08|53.31|53.01|22
1724674500000|2024-08-26 12:15:00|53.37|53.07|53.27|52.97|53.38|53.08|53.27|52.97|165
1724674800000|2024-08-26 12:20:00|53.28|52.98|53.2|52.9|53.36|53.06|53.18|52.88|186
1724675100000|2024-08-26 12:25:00|53.21|52.91|53.1|52.8|53.21|52.91|53.08|52.78|167
1724675400000|2024-08-26 12:30:00|53.09|52.79|52.89|52.59|53.14|52.84|52.89|52.59|84
1724675700000|2024-08-26 12:35:00|52.88|52.58|52.87|52.57|52.93|52.63|52.78|52.48|95
1724676000000|2024-08-26 12:40:00|52.86|52.56|52.77|52.47|52.94|52.64|52.68|52.38|343
1724676300000|2024-08-26 12:45:00|52.76|52.46|52.84|52.54|52.91|52.61|52.74|52.44|315
1724676600000|2024-08-26 12:50:00|52.83|52.53|52.76|52.46|52.83|52.53|52.58|52.28|87
1724676900000|2024-08-26 12:55:00|52.77|52.47|52.79|52.49|52.88|52.58|52.76|52.46|54
1724677200000|2024-08-26 13:00:00|52.8|52.5|52.73|52.43|52.8|52.5|52.63|52.33|67
1724677500000|2024-08-26 13:05:00|52.75|52.45|52.91|52.61|52.92|52.62|52.75|52.45|127
1724677800000|2024-08-26 13:10:00|52.9|52.6|52.96|52.66|52.99|52.69|52.88|52.58|251
1724678100000|2024-08-26 13:15:00|52.94|52.64|52.99|52.69|53.01|52.71|52.9|52.6|207
1724678400000|2024-08-26 13:20:00|53.01|52.71|52.9|52.6|53.02|52.72|52.88|52.58|46
1724678700000|2024-08-26 13:25:00|52.89|52.59|53|52.7|53.09|52.79|52.89|52.59|248
1724679000000|2024-08-26 13:30:00|52.99|52.69|52.98|52.68|53.09|52.79|52.88|52.58|74
1724679300000|2024-08-26 13:35:00|52.97|52.67|52.95|52.65|53.08|52.78|52.92|52.62|216
1724679600000|2024-08-26 13:40:00|52.96|52.66|52.87|52.57|52.97|52.67|52.85|52.55|375
1724679900000|2024-08-26 13:45:00|52.88|52.58|52.89|52.59|52.93|52.63|52.77|52.47|87
1724680200000|2024-08-26 13:50:00|52.9|52.6|52.83|52.53|52.96|52.66|52.81|52.51|200
1724680500000|2024-08-26 13:55:00|52.84|52.54|52.96|52.66|53|52.7|52.84|52.54|275
1724680800000|2024-08-26 14:00:00|52.98|52.68|53.16|52.86|53.16|52.86|52.96|52.66|147
1724681100000|2024-08-26 14:05:00|53.18|52.88|53|52.7|53.22|52.92|52.95|52.65|201
1724681400000|2024-08-26 14:10:00|53.01|52.71|52.83|52.53|53.06|52.76|52.83|52.53|179
1724681700000|2024-08-26 14:15:00|52.84|52.54|52.79|52.49|52.87|52.57|52.68|52.38|391
1724682000000|2024-08-26 14:20:00|52.8|52.5|52.83|52.53|52.89|52.59|52.72|52.42|359
1724682300000|2024-08-26 14:25:00|52.84|52.54|52.94|52.64|53.07|52.77|52.84|52.54|383
1724682600000|2024-08-26 14:30:00|52.95|52.65|52.94|52.64|53.02|52.72|52.83|52.53|75
1724682900000|2024-08-26 14:35:00|52.92|52.62|52.7|52.4|52.95|52.65|52.69|52.39|190
1724683200000|2024-08-26 14:40:00|52.69|52.39|52.77|52.47|52.78|52.48|52.68|52.38|268
1724683500000|2024-08-26 14:45:00|52.78|52.48|52.85|52.55|52.87|52.57|52.73|52.43|196
1724683800000|2024-08-26 14:50:00|52.84|52.54|52.94|52.64|52.98|52.68|52.84|52.54|62
1724684100000|2024-08-26 14:55:00|52.93|52.63|52.97|52.67|52.97|52.67|52.89|52.59|26
1724684400000|2024-08-26 15:00:00|52.96|52.66|52.9|52.6|52.96|52.66|52.85|52.55|39
1724684700000|2024-08-26 15:05:00|52.91|52.61|52.86|52.56|52.91|52.61|52.83|52.53|29
1724685000000|2024-08-26 15:10:00|52.87|52.57|52.61|52.31|52.88|52.58|52.61|52.31|31
1724685300000|2024-08-26 15:15:00|52.58|52.28|52.53|52.23|52.58|52.28|52.4|52.1|232
1724685600000|2024-08-26 15:20:00|52.54|52.24|52.76|52.46|52.77|52.47|52.52|52.22|270
1724685900000|2024-08-26 15:25:00|52.78|52.48|52.77|52.47|52.78|52.48|52.69|52.39|242
1724686200000|2024-08-26 15:30:00|52.76|52.46|52.7|52.4|52.82|52.52|52.68|52.38|246
1724686500000|2024-08-26 15:35:00|52.69|52.39|52.71|52.41|52.75|52.45|52.63|52.33|119
1724686800000|2024-08-26 15:40:00|52.73|52.43|52.9|52.6|52.91|52.61|52.73|52.43|101
1724687100000|2024-08-26 15:45:00|52.91|52.61|52.97|52.67|52.97|52.67|52.81|52.51|172
1724687400000|2024-08-26 15:50:00|52.98|52.68|52.83|52.53|52.98|52.68|52.83|52.53|28
1724687700000|2024-08-26 15:55:00|52.81|52.51|52.74|52.44|52.85|52.55|52.73|52.43|133
1724688000000|2024-08-26 16:00:00|52.73|52.43|52.58|52.28|52.75|52.45|52.58|52.28|108
1724688300000|2024-08-26 16:05:00|52.59|52.29|52.57|52.27|52.59|52.29|52.5|52.2|24
1724688600000|2024-08-26 16:10:00|52.58|52.28|52.6|52.3|52.73|52.43|52.58|52.28|47
1724688900000|2024-08-26 16:15:00|52.59|52.29|52.48|52.18|52.6|52.3|52.48|52.18|80
1724689200000|2024-08-26 16:20:00|52.49|52.19|52.63|52.33|52.63|52.33|52.45|52.15|107
1724689500000|2024-08-26 16:25:00|52.64|52.34|52.59|52.29|52.67|52.37|52.59|52.29|19
1724689800000|2024-08-26 16:30:00|52.6|52.3|52.64|52.34|52.66|52.36|52.57|52.27|44
1724690100000|2024-08-26 16:35:00|52.63|52.33|52.85|52.55|52.86|52.56|52.62|52.32|100
1724690400000|2024-08-26 16:40:00|52.86|52.56|52.86|52.56|52.89|52.59|52.82|52.52|39
1724690700000|2024-08-26 16:45:00|52.85|52.55|52.81|52.51|52.89|52.59|52.8|52.5|29
1724691000000|2024-08-26 16:50:00|52.8|52.5|52.77|52.47|52.85|52.55|52.77|52.47|31
1724691300000|2024-08-26 16:55:00|52.78|52.48|52.74|52.44|52.79|52.49|52.71|52.41|10
1724691600000|2024-08-26 17:00:00|52.75|52.45|52.78|52.48|52.78|52.48|52.66|52.36|26
1724691900000|2024-08-26 17:05:00|52.79|52.49|52.69|52.39|52.82|52.52|52.69|52.39|50
1724692200000|2024-08-26 17:10:00|52.68|52.38|52.49|52.19|52.69|52.39|52.49|52.19|30
1724692500000|2024-08-26 17:15:00|52.5|52.2|52.42|52.12|52.61|52.31|52.4|52.1|72
1724692800000|2024-08-26 17:20:00|52.41|52.11|52.58|52.28|52.59|52.29|52.41|52.11|78
1724693100000|2024-08-26 17:25:00|52.59|52.29|52.53|52.23|52.63|52.33|52.5|52.2|37
1724693400000|2024-08-26 17:30:00|52.55|52.25|52.54|52.24|52.69|52.39|52.51|52.21|119
1724693700000|2024-08-26 17:35:00|52.56|52.26|52.19|51.89|52.57|52.27|52.19|51.89|91
1724694000000|2024-08-26 17:40:00|52.2|51.9|52.16|51.86|52.22|51.92|52.08|51.78|57
1724694300000|2024-08-26 17:45:00|52.17|51.87|51.91|51.61|52.18|51.88|51.77|51.47|160
1724694600000|2024-08-26 17:50:00|51.92|51.62|51.83|51.53|51.94|51.64|51.73|51.43|102
1724694900000|2024-08-26 17:55:00|51.84|51.54|51.83|51.53|51.97|51.67|51.82|51.52|84
1724695200000|2024-08-26 18:00:00|51.84|51.54|51.8|51.5|51.96|51.66|51.65|51.35|141
1724695500000|2024-08-26 18:05:00|51.78|51.48|51.74|51.44|51.88|51.58|51.61|51.31|359
1724695800000|2024-08-26 18:10:00|51.75|51.45|51.83|51.53|51.88|51.58|51.68|51.38|403
1724696100000|2024-08-26 18:15:00|51.82|51.52|51.67|51.37|51.85|51.55|51.6|51.3|335
1724696400000|2024-08-26 18:20:00|51.66|51.36|51.93|51.63|51.96|51.66|51.66|51.36|131
1724696700000|2024-08-26 18:25:00|51.94|51.64|52.07|51.77|52.08|51.78|51.94|51.64|66
1724697000000|2024-08-26 18:30:00|52.08|51.78|52.21|51.91|52.21|51.91|52.08|51.78|221
1724697300000|2024-08-26 18:35:00|52.2|51.9|52.27|51.97|52.28|51.98|52.14|51.84|105
1724697600000|2024-08-26 18:40:00|52.28|51.98|52.22|51.92|52.32|52.02|52.19|51.89|202
1724697900000|2024-08-26 18:45:00|52.23|51.93|52.2|51.9|52.24|51.94|52.16|51.86|265
1724698200000|2024-08-26 18:50:00|52.21|51.91|52.21|51.91|52.26|51.96|52.16|51.86|148
1724698500000|2024-08-26 18:55:00|52.2|51.9|52.24|51.94|52.27|51.97|52.2|51.9|57
1724698800000|2024-08-26 19:00:00|52.23|51.93|52.26|51.96|52.34|52.04|52.23|51.93|191
1724699100000|2024-08-26 19:05:00|52.24|51.94|52.12|51.82|52.26|51.96|52.11|51.81|251
1724699400000|2024-08-26 19:10:00|52.13|51.83|52.1|51.8|52.17|51.87|52.07|51.77|57
1724699700000|2024-08-26 19:15:00|52.11|51.81|52.01|51.71|52.11|51.81|51.98|51.68|26
1724700000000|2024-08-26 19:20:00|52.04|51.74|52.01|51.71|52.16|51.86|52.01|51.71|32
1724700300000|2024-08-26 19:25:00|52.02|51.72|51.91|51.61|52.02|51.72|51.88|51.58|78
1724700600000|2024-08-26 19:30:00|51.9|51.6|52.01|51.71|52.01|51.71|51.9|51.6|115
1724700900000|2024-08-26 19:35:00|52|51.7|51.92|51.62|52.02|51.72|51.92|51.62|107
1724701200000|2024-08-26 19:40:00|51.91|51.61|51.89|51.59|51.93|51.63|51.88|51.58|62
1724701500000|2024-08-26 19:45:00|51.88|51.58|51.86|51.56|51.92|51.62|51.86|51.56|49
1724701800000|2024-08-26 19:50:00|51.85|51.55|51.81|51.51|51.91|51.61|51.81|51.51|60
1724702100000|2024-08-26 19:55:00|51.8|51.5|51.81|51.51|51.82|51.52|51.74|51.44|133
1724702400000|2024-08-26 20:00:00|51.82|51.52|51.71|51.41|51.82|51.52|51.69|51.39|166
1724702700000|2024-08-26 20:05:00|51.75|51.45|51.66|51.36|51.78|51.48|51.57|51.27|258
1724703000000|2024-08-26 20:10:00|51.65|51.35|51.66|51.36|51.71|51.41|51.63|51.33|226
1724703300000|2024-08-26 20:15:00|51.65|51.35|51.69|51.39|51.76|51.46|51.58|51.28|277
1724703600000|2024-08-26 20:20:00|51.7|51.4|51.8|51.5|51.84|51.54|51.69|51.39|121
1724703900000|2024-08-26 20:25:00|51.81|51.51|51.92|51.62|51.92|51.62|51.79|51.49|77
1724704200000|2024-08-26 20:30:00|51.91|51.61|51.96|51.66|51.97|51.67|51.83|51.53|112
1724704500000|2024-08-26 20:35:00|51.95|51.65|52.18|51.88|52.19|51.89|51.94|51.64|177
1724704800000|2024-08-26 20:40:00|52.17|51.87|52.23|51.93|52.24|51.94|52.11|51.81|215
1724705100000|2024-08-26 20:45:00|52.22|51.92|52.22|51.92|52.25|51.95|52.17|51.87|152
1724705400000|2024-08-26 20:50:00|52.23|51.93|52.22|51.92|52.32|52.02|52.2|51.9|158
1724705700000|2024-08-26 20:55:00|52.21|51.91|52.19|51.89|52.24|51.94|52.13|51.83|60
1724706000000|2024-08-26 21:00:00|52.17|51.87|52.21|51.91|52.28|51.98|52.17|51.87|61
1724706300000|2024-08-26 21:05:00|52.2|51.9|52.1|51.8|52.2|51.9|52.1|51.8|54
1724706600000|2024-08-26 21:10:00|52.09|51.79|51.89|51.59|52.09|51.79|51.89|51.59|58
1724706900000|2024-08-26 21:15:00|51.9|51.6|51.74|51.44|51.91|51.61|51.69|51.39|182
1724707200000|2024-08-26 21:20:00|51.73|51.43|51.65|51.35|51.77|51.47|51.57|51.27|103
1724707500000|2024-08-26 21:25:00|51.64|51.34|51.67|51.37|51.71|51.41|51.59|51.29|85
1724707800000|2024-08-26 21:30:00|51.68|51.38|51.85|51.55|51.85|51.55|51.63|51.33|84
1724708100000|2024-08-26 21:35:00|51.84|51.54|51.8|51.5|51.84|51.54|51.76|51.46|58
1724708400000|2024-08-26 21:40:00|51.81|51.51|51.82|51.52|51.83|51.53|51.78|51.48|70
1724708700000|2024-08-26 21:45:00|51.83|51.53|51.87|51.57|51.88|51.58|51.82|51.52|47
1724709000000|2024-08-26 21:50:00|51.88|51.58|51.93|51.63|51.93|51.63|51.87|51.57|52
1724709300000|2024-08-26 21:55:00|51.95|51.65|51.86|51.56|51.99|51.69|51.86|51.56|50
1724709600000|2024-08-26 22:00:00|51.85|51.55|51.88|51.58|51.97|51.67|51.82|51.52|32
1724709900000|2024-08-26 22:05:00|51.89|51.59|51.78|51.48|51.97|51.67|51.78|51.48|36
1724710200000|2024-08-26 22:10:00|51.79|51.49|51.82|51.52|51.85|51.55|51.77|51.47|47
1724710500000|2024-08-26 22:15:00|51.83|51.53|51.77|51.47|51.87|51.57|51.77|51.47|129
1724710800000|2024-08-26 22:20:00|51.76|51.46|51.83|51.53|51.87|51.57|51.73|51.43|33
1724711100000|2024-08-26 22:25:00|51.82|51.52|51.88|51.58|51.9|51.6|51.8|51.5|99
1724711400000|2024-08-26 22:30:00|51.89|51.59|51.98|51.68|51.99|51.69|51.88|51.58|120
1724711700000|2024-08-26 22:35:00|51.97|51.67|51.92|51.62|51.98|51.68|51.91|51.61|68
1724712000000|2024-08-26 22:40:00|51.9|51.6|51.95|51.65|51.98|51.68|51.9|51.6|60
1724712300000|2024-08-26 22:45:00|51.93|51.63|52.13|51.83|52.16|51.86|51.93|51.63|145
1724712600000|2024-08-26 22:50:00|52.16|51.86|52.32|52.02|52.32|52.02|52.12|51.82|141
1724712900000|2024-08-26 22:55:00|52.31|52.01|52.18|51.88|52.32|52.02|52.18|51.88|125
1724713200000|2024-08-26 23:00:00|52.17|51.87|52.15|51.85|52.19|51.89|52.1|51.8|90
1724713500000|2024-08-26 23:05:00|52.14|51.84|52.2|51.9|52.21|51.91|52.13|51.83|41
1724713800000|2024-08-26 23:10:00|52.21|51.91|52.2|51.9|52.27|51.97|52.16|51.86|91
1724714100000|2024-08-26 23:15:00|52.21|51.91|52.28|51.98|52.31|52.01|52.19|51.89|73
1724714400000|2024-08-26 23:20:00|52.27|51.97|52.35|52.05|52.41|52.11|52.27|51.97|120
1724714700000|2024-08-26 23:25:00|52.32|52.02|52.26|51.96|52.33|52.03|52.26|51.96|55
1724715000000|2024-08-26 23:30:00|52.27|51.97|52.31|52.01|52.33|52.03|52.25|51.95|141
1724715300000|2024-08-26 23:35:00|52.3|52|52.21|51.91|52.3|52|52.19|51.89|66
1724715600000|2024-08-26 23:40:00|52.2|51.9|52.11|51.81|52.2|51.9|52.1|51.8|15
1724715900000|2024-08-26 23:45:00|52.13|51.83|52.06|51.76|52.19|51.89|52.05|51.75|119
1724716200000|2024-08-26 23:50:00|52.08|51.78|52.05|51.75|52.11|51.81|52.05|51.75|141
1724716500000|2024-08-26 23:55:00|52.06|51.76|52.08|51.78|52.1|51.8|51.99|51.69|146
1724716800000|2024-08-27 00:00:00|52.09|51.79|52.14|51.84|52.21|51.91|52.01|51.71|278
1724717100000|2024-08-27 00:05:00|52.13|51.83|52.29|51.99|52.29|51.99|52.13|51.83|254
1724717400000|2024-08-27 00:10:00|52.28|51.98|52.29|51.99|52.38|52.08|52.21|51.91|185
1724717700000|2024-08-27 00:15:00|52.28|51.98|52.31|52.01|52.33|52.03|52.2|51.9|69
1724718000000|2024-08-27 00:20:00|52.33|52.03|52.33|52.03|52.4|52.1|52.31|52.01|173
1724718300000|2024-08-27 00:25:00|52.35|52.05|52.38|52.08|52.45|52.15|52.35|52.05|94
1724718600000|2024-08-27 00:30:00|52.39|52.09|52.44|52.14|52.47|52.17|52.33|52.03|119
1724718900000|2024-08-27 00:35:00|52.41|52.11|52.48|52.18|52.53|52.23|52.37|52.07|123
1724719200000|2024-08-27 00:40:00|52.49|52.19|52.43|52.13|52.49|52.19|52.41|52.11|82
1724719500000|2024-08-27 00:45:00|52.44|52.14|52.37|52.07|52.44|52.14|52.36|52.06|100
1724719800000|2024-08-27 00:50:00|52.38|52.08|52.21|51.91|52.38|52.08|52.18|51.88|85
1724720100000|2024-08-27 00:55:00|52.2|51.9|52.19|51.89|52.23|51.93|52.16|51.86|146
1724720400000|2024-08-27 01:00:00|52.18|51.88|52.27|51.97|52.3|52|52.09|51.79|290
1724720700000|2024-08-27 01:05:00|52.28|51.98|52.21|51.91|52.35|52.05|52.17|51.87|212
1724721000000|2024-08-27 01:10:00|52.2|51.9|52.09|51.79|52.22|51.92|52.08|51.78|161
1724721300000|2024-08-27 01:15:00|52.08|51.78|52.3|52|52.34|52.04|52.08|51.78|229
1724721600000|2024-08-27 01:20:00|52.31|52.01|52.38|52.08|52.44|52.14|52.29|51.99|255
1724721900000|2024-08-27 01:25:00|52.39|52.09|52.43|52.13|52.46|52.16|52.38|52.08|170
1724722200000|2024-08-27 01:30:00|52.44|52.14|52.53|52.23|52.53|52.23|52.39|52.09|141
1724722500000|2024-08-27 01:35:00|52.54|52.24|52.48|52.18|52.55|52.25|52.45|52.15|176
1724722800000|2024-08-27 01:40:00|52.47|52.17|52.33|52.03|52.48|52.18|52.33|52.03|126
1724723100000|2024-08-27 01:45:00|52.34|52.04|52.3|52|52.34|52.04|52.22|51.92|189
1724723400000|2024-08-27 01:50:00|52.29|51.99|52.27|51.97|52.3|52|52.23|51.93|143
1724723700000|2024-08-27 01:55:00|52.28|51.98|52.18|51.88|52.29|51.99|52.16|51.86|42
1724724000000|2024-08-27 02:00:00|52.19|51.89|52.12|51.82|52.19|51.89|52.08|51.78|201
1724724300000|2024-08-27 02:05:00|52.11|51.81|52.14|51.84|52.15|51.85|52.05|51.75|31
1724724600000|2024-08-27 02:10:00|52.15|51.85|52.26|51.96|52.28|51.98|52.15|51.85|94
1724724900000|2024-08-27 02:15:00|52.27|51.97|52.25|51.95|52.36|52.06|52.24|51.94|31
1724725200000|2024-08-27 02:20:00|52.24|51.94|52.24|51.94|52.27|51.97|52.23|51.93|126
1724725500000|2024-08-27 02:25:00|52.23|51.93|52.21|51.91|52.29|51.99|52.19|51.89|142
1724725800000|2024-08-27 02:30:00|52.22|51.92|52.22|51.92|52.26|51.96|52.15|51.85|103
1724726100000|2024-08-27 02:35:00|52.21|51.91|52.16|51.86|52.21|51.91|52.14|51.84|114
1724726400000|2024-08-27 02:40:00|52.15|51.85|52.07|51.77|52.17|51.87|52.07|51.77|128
1724726700000|2024-08-27 02:45:00|52.08|51.78|52|51.7|52.1|51.8|51.97|51.67|52
1724727000000|2024-08-27 02:50:00|52.01|51.71|52.15|51.85|52.15|51.85|52.01|51.71|73
1724727300000|2024-08-27 02:55:00|52.14|51.84|52.14|51.84|52.17|51.87|52.14|51.84|11
1724727600000|2024-08-27 03:00:00|52.12|51.82|52.14|51.84|52.17|51.87|52.08|51.78|106
1724727900000|2024-08-27 03:05:00|52.13|51.83|52.08|51.78|52.16|51.86|52.07|51.77|91
1724728200000|2024-08-27 03:10:00|52.07|51.77|52.1|51.8|52.13|51.83|52.03|51.73|128
1724728500000|2024-08-27 03:15:00|52.09|51.79|52.08|51.78|52.14|51.84|52.04|51.74|136
1724728800000|2024-08-27 03:20:00|52.07|51.77|52.1|51.8|52.13|51.83|52.06|51.76|88
1724729100000|2024-08-27 03:25:00|52.14|51.84|52.19|51.89|52.2|51.9|52.11|51.81|76
1724729400000|2024-08-27 03:30:00|52.18|51.88|52.18|51.88|52.19|51.89|52.14|51.84|15
1724729700000|2024-08-27 03:35:00|52.19|51.89|52.37|52.07|52.39|52.09|52.19|51.89|98
1724730000000|2024-08-27 03:40:00|52.36|52.06|52.22|51.92|52.39|52.09|52.22|51.92|70
1724730300000|2024-08-27 03:45:00|52.23|51.93|52.19|51.89|52.3|52|52.19|51.89|64
1724730600000|2024-08-27 03:50:00|52.2|51.9|52.28|51.98|52.28|51.98|52.19|51.89|99
1724730900000|2024-08-27 03:55:00|52.27|51.97|52.26|51.96|52.3|52|52.26|51.96|51
1724731200000|2024-08-27 04:00:00|52.27|51.97|52.2|51.9|52.28|51.98|52.19|51.89|37
1724731500000|2024-08-27 04:05:00|52.19|51.89|52.26|51.96|52.27|51.97|52.17|51.87|123
1724731800000|2024-08-27 04:10:00|52.24|51.94|52.19|51.89|52.35|52.05|52.18|51.88|197
1724732100000|2024-08-27 04:15:00|52.18|51.88|52.09|51.79|52.21|51.91|52.09|51.79|146
1724732400000|2024-08-27 04:20:00|52.08|51.78|52.15|51.85|52.17|51.87|52.08|51.78|34
1724732700000|2024-08-27 04:25:00|52.17|51.87|52.17|51.87|52.21|51.91|52.13|51.83|158
1724733000000|2024-08-27 04:30:00|52.16|51.86|52.22|51.92|52.25|51.95|52.11|51.81|188
1724733300000|2024-08-27 04:35:00|52.23|51.93|52.28|51.98|52.32|52.02|52.2|51.9|162
1724733600000|2024-08-27 04:40:00|52.29|51.99|52.36|52.06|52.39|52.09|52.27|51.97|189
1724733900000|2024-08-27 04:45:00|52.35|52.05|52.4|52.1|52.4|52.1|52.35|52.05|136
1724734200000|2024-08-27 04:50:00|52.41|52.11|52.3|52|52.41|52.11|52.3|52|157
1724734500000|2024-08-27 04:55:00|52.29|51.99|52.27|51.97|52.33|52.03|52.26|51.96|125
1724734800000|2024-08-27 05:00:00|52.26|51.96|52.29|51.99|52.3|52|52.2|51.9|168
1724735100000|2024-08-27 05:05:00|52.28|51.98|52.32|52.02|52.34|52.04|52.25|51.95|171
1724735400000|2024-08-27 05:10:00|52.3|52|52.29|51.99|52.32|52.02|52.25|51.95|93
1724735700000|2024-08-27 05:15:00|52.28|51.98|52.36|52.06|52.36|52.06|52.25|51.95|179
1724736000000|2024-08-27 05:20:00|52.35|52.05|52.4|52.1|52.4|52.1|52.34|52.04|161
1724736300000|2024-08-27 05:25:00|52.38|52.08|52.35|52.05|52.42|52.12|52.3|52|117
1724736600000|2024-08-27 05:30:00|52.34|52.04|52.39|52.09|52.4|52.1|52.34|52.04|110
1724736900000|2024-08-27 05:35:00|52.38|52.08|52.45|52.15|52.49|52.19|52.37|52.07|187
1724737200000|2024-08-27 05:40:00|52.44|52.14|52.49|52.19|52.5|52.2|52.38|52.08|138
1724737500000|2024-08-27 05:45:00|52.5|52.2|52.49|52.19|52.51|52.21|52.43|52.13|88
1724737800000|2024-08-27 05:50:00|52.5|52.2|52.58|52.28|52.58|52.28|52.5|52.2|144
1724738100000|2024-08-27 05:55:00|52.57|52.27|52.59|52.29|52.59|52.29|52.53|52.23|13
1724738400000|2024-08-27 06:00:00|52.58|52.28|52.53|52.23|52.66|52.36|52.5|52.2|87
1724738700000|2024-08-27 06:05:00|52.52|52.22|52.48|52.18|52.54|52.24|52.47|52.17|70
1724739000000|2024-08-27 06:10:00|52.49|52.19|52.59|52.29|52.61|52.31|52.49|52.19|98
1724739300000|2024-08-27 06:15:00|52.58|52.28|52.55|52.25|52.61|52.31|52.52|52.22|156
1724739600000|2024-08-27 06:20:00|52.56|52.26|52.48|52.18|52.57|52.27|52.48|52.18|139
1724739900000|2024-08-27 06:25:00|52.49|52.19|52.37|52.07|52.49|52.19|52.37|52.07|113
1724740200000|2024-08-27 06:30:00|52.38|52.08|52.32|52.02|52.42|52.12|52.31|52.01|91
1724740500000|2024-08-27 06:35:00|52.31|52.01|52.28|51.98|52.32|52.02|52.23|51.93|194
1724740800000|2024-08-27 06:40:00|52.29|51.99|52.25|51.95|52.33|52.03|52.23|51.93|55
1724741100000|2024-08-27 06:45:00|52.26|51.96|52.29|51.99|52.31|52.01|52.19|51.89|37
1724741400000|2024-08-27 06:50:00|52.28|51.98|52.21|51.91|52.36|52.06|52.2|51.9|46
1724741700000|2024-08-27 06:55:00|52.22|51.92|52.23|51.93|52.26|51.96|52.2|51.9|32
1724742000000|2024-08-27 07:00:00|52.22|51.92|52.24|51.94|52.28|51.98|52.21|51.91|87
1724742300000|2024-08-27 07:05:00|52.23|51.93|52.28|51.98|52.29|51.99|52.21|51.91|173
1724742600000|2024-08-27 07:10:00|52.29|51.99|52.31|52.01|52.32|52.02|52.26|51.96|164
1724742900000|2024-08-27 07:15:00|52.3|52|52.22|51.92|52.31|52.01|52.17|51.87|227
1724743200000|2024-08-27 07:20:00|52.23|51.93|52.21|51.91|52.23|51.93|52.17|51.87|112
1724743500000|2024-08-27 07:25:00|52.2|51.9|52.24|51.94|52.28|51.98|52.14|51.84|81
1724743800000|2024-08-27 07:30:00|52.23|51.93|52.15|51.85|52.23|51.93|52.07|51.77|108
1724744100000|2024-08-27 07:35:00|52.16|51.86|52.08|51.78|52.2|51.9|52.07|51.77|113
1724744400000|2024-08-27 07:40:00|52.09|51.79|51.95|51.65|52.09|51.79|51.94|51.64|84
1724744700000|2024-08-27 07:45:00|51.96|51.66|52.04|51.74|52.05|51.75|51.94|51.64|47
1724745000000|2024-08-27 07:50:00|52.05|51.75|52.07|51.77|52.07|51.77|52.01|51.71|54
1724745300000|2024-08-27 07:55:00|52.06|51.76|52.06|51.76|52.11|51.81|52.04|51.74|117
1724745600000|2024-08-27 08:00:00|52.04|51.74|52.17|51.87|52.19|51.89|52|51.7|113
1724745900000|2024-08-27 08:05:00|52.18|51.88|52.03|51.73|52.18|51.88|52.03|51.73|122
1724746200000|2024-08-27 08:10:00|52.04|51.74|51.94|51.64|52.04|51.74|51.87|51.57|142
1724746500000|2024-08-27 08:15:00|51.93|51.63|51.75|51.45|51.93|51.63|51.7|51.4|178
1724746800000|2024-08-27 08:20:00|51.76|51.46|51.73|51.43|51.84|51.54|51.72|51.42|149
1724747100000|2024-08-27 08:25:00|51.71|51.41|51.71|51.41|51.75|51.45|51.66|51.36|198
1724747400000|2024-08-27 08:30:00|51.72|51.42|51.67|51.37|51.77|51.47|51.59|51.29|235
1724747700000|2024-08-27 08:35:00|51.66|51.36|51.63|51.33|51.68|51.38|51.57|51.27|57
1724748000000|2024-08-27 08:40:00|51.64|51.34|51.56|51.26|51.66|51.36|51.55|51.25|156
1724748300000|2024-08-27 08:45:00|51.55|51.25|51.64|51.34|51.66|51.36|51.53|51.23|47
1724748600000|2024-08-27 08:50:00|51.65|51.35|51.66|51.36|51.67|51.37|51.58|51.28|42
1724748900000|2024-08-27 08:55:00|51.67|51.37|51.73|51.43|51.76|51.46|51.66|51.36|33
1724749200000|2024-08-27 09:00:00|51.74|51.44|51.71|51.41|51.75|51.45|51.63|51.33|160
1724749500000|2024-08-27 09:05:00|51.7|51.4|51.64|51.34|51.73|51.43|51.64|51.34|36
1724749800000|2024-08-27 09:10:00|51.62|51.32|51.74|51.44|51.74|51.44|51.57|51.27|116
1724750100000|2024-08-27 09:15:00|51.73|51.43|51.85|51.55|51.87|51.57|51.69|51.39|207
1724750400000|2024-08-27 09:20:00|51.84|51.54|51.79|51.49|51.88|51.58|51.77|51.47|140
1724750700000|2024-08-27 09:25:00|51.78|51.48|51.83|51.53|51.88|51.58|51.75|51.45|63
1724751000000|2024-08-27 09:30:00|51.82|51.52|51.88|51.58|51.96|51.66|51.78|51.48|64
1724751300000|2024-08-27 09:35:00|51.87|51.57|51.7|51.4|51.95|51.65|51.7|51.4|178
1724751600000|2024-08-27 09:40:00|51.71|51.41|51.57|51.27|51.71|51.41|51.54|51.24|186
1724751900000|2024-08-27 09:45:00|51.56|51.26|51.49|51.19|51.66|51.36|51.41|51.11|258
1724752200000|2024-08-27 09:50:00|51.48|51.18|51.53|51.23|51.57|51.27|51.43|51.13|162
1724752500000|2024-08-27 09:55:00|51.52|51.22|51.64|51.34|51.65|51.35|51.52|51.22|80
1724752800000|2024-08-27 10:00:00|51.63|51.33|51.49|51.19|51.64|51.34|51.48|51.18|82
1724753100000|2024-08-27 10:05:00|51.5|51.2|51.46|51.16|51.53|51.23|51.35|51.05|156
1724753400000|2024-08-27 10:10:00|51.47|51.17|51.52|51.22|51.55|51.25|51.46|51.16|91
1724753700000|2024-08-27 10:15:00|51.53|51.23|51.45|51.15|51.53|51.23|51.31|51.01|76
1724754000000|2024-08-27 10:20:00|51.46|51.16|51.37|51.07|51.46|51.16|51.36|51.06|228
1724754300000|2024-08-27 10:25:00|51.38|51.08|51.46|51.16|51.49|51.19|51.35|51.05|117
1724754600000|2024-08-27 10:30:00|51.45|51.15|51.34|51.04|51.49|51.19|51.3|51|133
1724754900000|2024-08-27 10:35:00|51.35|51.05|51.33|51.03|51.39|51.09|51.1|50.8|120
1724755200000|2024-08-27 10:40:00|51.32|51.02|51.3|51|51.36|51.06|51.27|50.97|55
1724755500000|2024-08-27 10:45:00|51.29|50.99|51.25|50.95|51.32|51.02|51.18|50.88|41
1724755800000|2024-08-27 10:50:00|51.26|50.96|51.22|50.92|51.28|50.98|51.2|50.9|85
1724756100000|2024-08-27 10:55:00|51.23|50.93|51.25|50.95|51.28|50.98|51.21|50.91|118
1724756400000|2024-08-27 11:00:00|51.22|50.92|51.27|50.97|51.27|50.97|51.09|50.79|75
1724756700000|2024-08-27 11:05:00|51.28|50.98|51.36|51.06|51.42|51.12|51.28|50.98|72
1724757000000|2024-08-27 11:10:00|51.37|51.07|51.38|51.08|51.4|51.1|51.32|51.02|48
1724757300000|2024-08-27 11:15:00|51.39|51.09|51.38|51.08|51.48|51.18|51.38|51.08|66
1724757600000|2024-08-27 11:20:00|51.39|51.09|51.45|51.15|51.45|51.15|51.37|51.07|30
1724757900000|2024-08-27 11:25:00|51.46|51.16|51.47|51.17|51.49|51.19|51.46|51.16|15
1724758200000|2024-08-27 11:30:00|51.46|51.16|51.49|51.19|51.52|51.22|51.45|51.15|47
1724758500000|2024-08-27 11:35:00|51.5|51.2|51.59|51.29|51.59|51.29|51.5|51.2|17
1724758800000|2024-08-27 11:40:00|51.63|51.33|51.55|51.25|51.63|51.33|51.53|51.23|12
1724759100000|2024-08-27 11:45:00|51.57|51.27|51.55|51.25|51.57|51.27|51.51|51.21|48
1724759400000|2024-08-27 11:50:00|51.54|51.24|51.5|51.2|51.54|51.24|51.49|51.19|10
1724759700000|2024-08-27 11:55:00|51.51|51.21|51.57|51.27|51.57|51.27|51.49|51.19|48
1724760000000|2024-08-27 12:00:00|51.58|51.28|51.45|51.15|51.59|51.29|51.45|51.15|35
1724760300000|2024-08-27 12:05:00|51.46|51.16|51.46|51.16|51.5|51.2|51.35|51.05|59
1724760600000|2024-08-27 12:10:00|51.47|51.17|51.51|51.21|51.59|51.29|51.46|51.16|62
1724760900000|2024-08-27 12:15:00|51.52|51.22|51.41|51.11|51.56|51.26|51.4|51.1|56
1724761200000|2024-08-27 12:20:00|51.4|51.1|51.38|51.08|51.45|51.15|51.34|51.04|74
1724761500000|2024-08-27 12:25:00|51.39|51.09|51.33|51.03|51.44|51.14|51.33|51.03|102
1724761800000|2024-08-27 12:30:00|51.31|51.01|51.27|50.97|51.33|51.03|51.26|50.96|41
1724762100000|2024-08-27 12:35:00|51.28|50.98|51.28|50.98|51.34|51.04|51.25|50.95|30
1724762400000|2024-08-27 12:40:00|51.29|50.99|51.26|50.96|51.33|51.03|51.13|50.83|81
1724762700000|2024-08-27 12:45:00|51.25|50.95|51.46|51.16|51.46|51.16|51.25|50.95|72
1724763000000|2024-08-27 12:50:00|51.45|51.15|51.57|51.27|51.58|51.28|51.37|51.07|148
1724763300000|2024-08-27 12:55:00|51.58|51.28|51.67|51.37|51.69|51.39|51.57|51.27|69
1724763600000|2024-08-27 13:00:00|51.68|51.38|51.47|51.17|51.68|51.38|51.45|51.15|112
1724763900000|2024-08-27 13:05:00|51.46|51.16|51.62|51.32|51.63|51.33|51.46|51.16|96
1724764200000|2024-08-27 13:10:00|51.63|51.33|51.59|51.29|51.67|51.37|51.56|51.26|59
1724764500000|2024-08-27 13:15:00|51.61|51.31|51.52|51.22|51.69|51.39|51.51|51.21|65
1724764800000|2024-08-27 13:20:00|51.53|51.23|51.76|51.46|51.79|51.49|51.49|51.19|124
1724765100000|2024-08-27 13:25:00|51.75|51.45|51.81|51.51|51.85|51.55|51.72|51.42|37
1724765400000|2024-08-27 13:30:00|51.79|51.49|51.73|51.43|51.8|51.5|51.69|51.39|49
1724765700000|2024-08-27 13:35:00|51.75|51.45|51.65|51.35|51.76|51.46|51.64|51.34|85
1724766000000|2024-08-27 13:40:00|51.66|51.36|51.74|51.44|51.77|51.47|51.65|51.35|116
1724766300000|2024-08-27 13:45:00|51.73|51.43|51.81|51.51|51.83|51.53|51.68|51.38|71
1724766600000|2024-08-27 13:50:00|51.8|51.5|51.84|51.54|51.88|51.58|51.79|51.49|99
1724766900000|2024-08-27 13:55:00|51.85|51.55|51.72|51.42|51.87|51.57|51.71|51.41|146
1724767200000|2024-08-27 14:00:00|51.73|51.43|51.6|51.3|51.73|51.43|51.56|51.26|74
1724767500000|2024-08-27 14:05:00|51.61|51.31|51.64|51.34|51.66|51.36|51.54|51.24|142
1724767800000|2024-08-27 14:10:00|51.63|51.33|51.47|51.17|51.69|51.39|51.34|51.04|194
1724768100000|2024-08-27 14:15:00|51.46|51.16|51.75|51.45|51.78|51.48|51.46|51.16|295
1724768400000|2024-08-27 14:20:00|51.74|51.44|51.83|51.53|51.85|51.55|51.65|51.35|138
1724768700000|2024-08-27 14:25:00|51.81|51.51|51.92|51.62|51.93|51.63|51.79|51.49|39
1724769000000|2024-08-27 14:30:00|51.91|51.61|51.99|51.69|52.1|51.8|51.9|51.6|199
1724769300000|2024-08-27 14:35:00|52|51.7|52|51.7|52.06|51.76|51.91|51.61|280
1724769600000|2024-08-27 14:40:00|52.01|51.71|51.95|51.65|52.03|51.73|51.92|51.62|268
1724769900000|2024-08-27 14:45:00|51.93|51.63|51.94|51.64|51.98|51.68|51.87|51.57|161
1724770200000|2024-08-27 14:50:00|51.95|51.65|51.9|51.6|51.96|51.66|51.88|51.58|67
1724770500000|2024-08-27 14:55:00|51.89|51.59|51.88|51.58|51.95|51.65|51.83|51.53|159
1724770800000|2024-08-27 15:00:00|51.89|51.59|51.7|51.4|51.89|51.59|51.69|51.39|236
1724771100000|2024-08-27 15:05:00|51.72|51.42|51.9|51.6|51.92|51.62|51.64|51.34|212
1724771400000|2024-08-27 15:10:00|51.91|51.61|51.96|51.66|52|51.7|51.89|51.59|55
1724771700000|2024-08-27 15:15:00|51.95|51.65|51.96|51.66|51.96|51.66|51.87|51.57|49
1724772000000|2024-08-27 15:20:00|51.95|51.65|51.91|51.61|51.96|51.66|51.89|51.59|169
1724772300000|2024-08-27 15:25:00|51.9|51.6|52.03|51.73|52.05|51.75|51.9|51.6|219
1724772600000|2024-08-27 15:30:00|52.02|51.72|51.92|51.62|52.03|51.73|51.86|51.56|61
1724772900000|2024-08-27 15:35:00|51.91|51.61|52.01|51.71|52.03|51.73|51.82|51.52|242
1724773200000|2024-08-27 15:40:00|52.02|51.72|51.97|51.67|52.02|51.72|51.95|51.65|126
1724773500000|2024-08-27 15:45:00|51.96|51.66|51.83|51.53|51.96|51.66|51.82|51.52|109
1724773800000|2024-08-27 15:50:00|51.82|51.52|51.78|51.48|51.83|51.53|51.73|51.43|238
1724774100000|2024-08-27 15:55:00|51.79|51.49|51.86|51.56|51.89|51.59|51.76|51.46|267
1724774400000|2024-08-27 16:00:00|51.85|51.55|51.67|51.37|51.85|51.55|51.65|51.35|148
1724774700000|2024-08-27 16:05:00|51.66|51.36|51.64|51.34|51.66|51.36|51.47|51.17|129
1724775000000|2024-08-27 16:10:00|51.66|51.36|51.93|51.63|52|51.7|51.65|51.35|293
1724775300000|2024-08-27 16:15:00|51.92|51.62|52.03|51.73|52.03|51.73|51.89|51.59|397
1724775600000|2024-08-27 16:20:00|52.01|51.71|52.05|51.75|52.08|51.78|51.97|51.67|335
1724775900000|2024-08-27 16:25:00|52.04|51.74|52.02|51.72|52.06|51.76|51.94|51.64|146
1724776200000|2024-08-27 16:30:00|52|51.7|51.96|51.66|52.02|51.72|51.94|51.64|346
1724776500000|2024-08-27 16:35:00|51.95|51.65|51.87|51.57|51.97|51.67|51.8|51.5|297
1724776800000|2024-08-27 16:40:00|51.88|51.58|51.76|51.46|51.89|51.59|51.71|51.41|234
1724777100000|2024-08-27 16:45:00|51.77|51.47|51.9|51.6|51.96|51.66|51.76|51.46|272
1724777400000|2024-08-27 16:50:00|51.89|51.59|51.78|51.48|51.97|51.67|51.77|51.47|131
1724777700000|2024-08-27 16:55:00|51.77|51.47|51.73|51.43|51.86|51.56|51.73|51.43|35
1724778000000|2024-08-27 17:00:00|51.72|51.42|51.7|51.4|51.78|51.48|51.61|51.31|117
1724778300000|2024-08-27 17:05:00|51.71|51.41|51.78|51.48|51.79|51.49|51.69|51.39|197
1724778600000|2024-08-27 17:10:00|51.79|51.49|51.83|51.53|51.86|51.56|51.68|51.38|98
1724778900000|2024-08-27 17:15:00|51.84|51.54|51.78|51.48|51.88|51.58|51.78|51.48|57
1724779200000|2024-08-27 17:20:00|51.77|51.47|51.84|51.54|51.87|51.57|51.76|51.46|44
1724779500000|2024-08-27 17:25:00|51.85|51.55|52|51.7|52.07|51.77|51.85|51.55|95
1724779800000|2024-08-27 17:30:00|52.01|51.71|51.96|51.66|52.02|51.72|51.89|51.59|117
1724780100000|2024-08-27 17:35:00|51.95|51.65|51.84|51.54|51.96|51.66|51.8|51.5|165
1724780400000|2024-08-27 17:40:00|51.85|51.55|51.8|51.5|51.88|51.58|51.78|51.48|173
1724780700000|2024-08-27 17:45:00|51.81|51.51|51.79|51.49|51.86|51.56|51.79|51.49|111
1724781000000|2024-08-27 17:50:00|51.8|51.5|51.87|51.57|51.91|51.61|51.77|51.47|47
1724781300000|2024-08-27 17:55:00|51.88|51.58|51.96|51.66|51.97|51.67|51.87|51.57|126
1724781600000|2024-08-27 18:00:00|51.95|51.65|51.82|51.52|51.98|51.68|51.8|51.5|110
1724781900000|2024-08-27 18:05:00|51.83|51.53|51.79|51.49|51.94|51.64|51.78|51.48|53
1724782200000|2024-08-27 18:10:00|51.81|51.51|51.87|51.57|51.91|51.61|51.79|51.49|92
1724782500000|2024-08-27 18:15:00|51.86|51.56|52.15|51.85|52.15|51.85|51.84|51.54|123
1724782800000|2024-08-27 18:20:00|52.12|51.82|52.06|51.76|52.22|51.92|52.03|51.73|217
1724783100000|2024-08-27 18:25:00|52.05|51.75|51.95|51.65|52.07|51.77|51.95|51.65|116
1724783400000|2024-08-27 18:30:00|51.96|51.66|52.08|51.78|52.08|51.78|51.96|51.66|170
1724783700000|2024-08-27 18:35:00|52.07|51.77|51.98|51.68|52.1|51.8|51.98|51.68|136
1724784000000|2024-08-27 18:40:00|51.97|51.67|52.07|51.77|52.1|51.8|51.97|51.67|144
1724784300000|2024-08-27 18:45:00|52.06|51.76|52.03|51.73|52.06|51.76|51.98|51.68|54
1724784600000|2024-08-27 18:50:00|52.02|51.72|51.99|51.69|52.06|51.76|51.97|51.67|49
1724784900000|2024-08-27 18:55:00|51.98|51.68|52.01|51.71|52.04|51.74|51.98|51.68|36
1724785200000|2024-08-27 19:00:00|52.02|51.72|51.91|51.61|52.06|51.76|51.9|51.6|50
1724785500000|2024-08-27 19:05:00|51.9|51.6|51.93|51.63|51.98|51.68|51.86|51.56|75
1724785800000|2024-08-27 19:10:00|51.94|51.64|52.02|51.72|52.07|51.77|51.94|51.64|46
1724786100000|2024-08-27 19:15:00|52.01|51.71|51.89|51.59|52.02|51.72|51.87|51.57|58
1724786400000|2024-08-27 19:20:00|51.88|51.58|51.82|51.52|51.88|51.58|51.79|51.49|31
1724786700000|2024-08-27 19:25:00|51.83|51.53|51.85|51.55|51.86|51.56|51.78|51.48|31
1724787000000|2024-08-27 19:30:00|51.84|51.54|51.69|51.39|51.84|51.54|51.68|51.38|86
1724787300000|2024-08-27 19:35:00|51.68|51.38|51.65|51.35|51.69|51.39|51.59|51.29|49
1724787600000|2024-08-27 19:40:00|51.66|51.36|51.71|51.41|51.74|51.44|51.65|51.35|47
1724787900000|2024-08-27 19:45:00|51.72|51.42|51.74|51.44|51.77|51.47|51.71|51.41|67
1724788200000|2024-08-27 19:50:00|51.73|51.43|51.58|51.28|51.75|51.45|51.58|51.28|68
1724788500000|2024-08-27 19:55:00|51.59|51.29|51.68|51.38|51.68|51.38|51.54|51.24|55
1724788800000|2024-08-27 20:00:00|51.67|51.37|51.66|51.36|51.67|51.37|51.58|51.28|72
1724789100000|2024-08-27 20:05:00|51.65|51.35|51.6|51.3|51.65|51.35|51.52|51.22|53
1724789400000|2024-08-27 20:10:00|51.59|51.29|51.48|51.18|51.61|51.31|51.48|51.18|47
1724789700000|2024-08-27 20:15:00|51.47|51.17|51.59|51.29|51.6|51.3|51.38|51.08|98
1724790000000|2024-08-27 20:20:00|51.6|51.3|51.66|51.36|51.66|51.36|51.51|51.21|64
1724790300000|2024-08-27 20:25:00|51.65|51.35|51.69|51.39|51.69|51.39|51.61|51.31|52
1724790600000|2024-08-27 20:30:00|51.68|51.38|51.61|51.31|51.68|51.38|51.6|51.3|59
1724790900000|2024-08-27 20:35:00|51.6|51.3|51.62|51.32|51.65|51.35|51.57|51.27|57
1724791200000|2024-08-27 20:40:00|51.61|51.31|51.59|51.29|51.66|51.36|51.56|51.26|79
1724791500000|2024-08-27 20:45:00|51.6|51.3|51.63|51.33|51.66|51.36|51.56|51.26|63
1724791800000|2024-08-27 20:50:00|51.64|51.34|51.56|51.26|51.66|51.36|51.56|51.26|53
1724792100000|2024-08-27 20:55:00|51.55|51.25|51.43|51.13|51.56|51.26|51.4|51.1|79
1724792400000|2024-08-27 21:00:00|51.44|51.14|51.55|51.25|51.56|51.26|51.41|51.11|108
1724792700000|2024-08-27 21:05:00|51.54|51.24|51.33|51.03|51.55|51.25|51.25|50.95|168
1724793000000|2024-08-27 21:10:00|51.34|51.04|50.98|50.68|51.36|51.06|50.89|50.59|227
1724793300000|2024-08-27 21:15:00|50.99|50.69|51.04|50.74|51.1|50.8|50.83|50.53|289
1724793600000|2024-08-27 21:20:00|51.03|50.73|51.11|50.81|51.13|50.83|50.91|50.61|186
1724793900000|2024-08-27 21:25:00|51.1|50.8|51|50.7|51.12|50.82|50.97|50.67|97
1724794200000|2024-08-27 21:30:00|51.01|50.71|51.01|50.71|51.07|50.77|50.96|50.66|110
1724794500000|2024-08-27 21:35:00|51|50.7|50.54|50.24|51.01|50.71|50.32|50.02|200
1724794800000|2024-08-27 21:40:00|50.53|50.23|50.64|50.34|50.73|50.43|50.53|50.23|182
1724795100000|2024-08-27 21:45:00|50.63|50.33|49.67|49.37|50.63|50.33|49.47|49.17|278
1724795400000|2024-08-27 21:50:00|49.68|49.38|50.07|49.77|50.21|49.91|49.68|49.38|212
1724795700000|2024-08-27 21:55:00|50.06|49.76|50.24|49.94|50.29|49.99|50.01|49.71|190
1724796000000|2024-08-27 22:00:00|50.25|49.95|50.09|49.79|50.25|49.95|49.98|49.68|342
1724796300000|2024-08-27 22:05:00|50.08|49.78|49.62|49.32|50.08|49.78|49.51|49.21|454
1724796600000|2024-08-27 22:10:00|49.63|49.33|48.57|48.27|49.78|49.48|48.46|48.16|625
1724796900000|2024-08-27 22:15:00|48.62|48.32|49.3|49|49.35|49.05|48.29|47.99|714
1724797200000|2024-08-27 22:20:00|49.31|49.01|49.03|48.73|49.44|49.14|49.02|48.72|578
1724797500000|2024-08-27 22:25:00|49.05|48.75|48.87|48.57|49.21|48.91|48.81|48.51|542
1724797800000|2024-08-27 22:30:00|48.86|48.56|48.65|48.35|48.92|48.62|48.55|48.25|566
1724798100000|2024-08-27 22:35:00|48.64|48.34|49|48.7|49.04|48.74|48.58|48.28|492
1724798400000|2024-08-27 22:40:00|49.01|48.71|48.86|48.56|49.19|48.89|48.82|48.52|401
1724798700000|2024-08-27 22:45:00|48.85|48.55|48.94|48.64|49|48.7|48.72|48.42|203
1724799000000|2024-08-27 22:50:00|48.95|48.65|49.04|48.74|49.13|48.83|48.91|48.61|284
1724799300000|2024-08-27 22:55:00|49.05|48.75|49.22|48.92|49.27|48.97|49.04|48.74|66
1724799600000|2024-08-27 23:00:00|49.2|48.9|49.06|48.76|49.22|48.92|49.06|48.76|151
1724799900000|2024-08-27 23:05:00|49.07|48.77|49.07|48.77|49.13|48.83|48.96|48.66|237
1724800200000|2024-08-27 23:10:00|49.08|48.78|49.04|48.74|49.13|48.83|48.96|48.66|96
1724800500000|2024-08-27 23:15:00|49.03|48.73|49.16|48.86|49.18|48.88|49.02|48.72|167
1724800800000|2024-08-27 23:20:00|49.17|48.87|49.26|48.96|49.26|48.96|49.13|48.83|253
1724801100000|2024-08-27 23:25:00|49.25|48.95|49.37|49.07|49.4|49.1|49.2|48.9|329
1724801400000|2024-08-27 23:30:00|49.36|49.06|49.2|48.9|49.38|49.08|49.17|48.87|235
1724801700000|2024-08-27 23:35:00|49.21|48.91|49.38|49.08|49.39|49.09|49.19|48.89|95
1724802000000|2024-08-27 23:40:00|49.39|49.09|49.41|49.11|49.45|49.15|49.35|49.05|79
1724802300000|2024-08-27 23:45:00|49.42|49.12|49.43|49.13|49.51|49.21|49.39|49.09|72
1724802600000|2024-08-27 23:50:00|49.42|49.12|49.27|48.97|49.43|49.13|49.25|48.95|77
1724802900000|2024-08-27 23:55:00|49.26|48.96|49.38|49.08|49.41|49.11|49.26|48.96|80
1724803200000|2024-08-28 00:00:00|49.37|49.07|49.22|48.92|49.38|49.08|49.17|48.87|191
1724803500000|2024-08-28 00:05:00|49.21|48.91|49.14|48.84|49.27|48.97|49.05|48.75|196
1724803800000|2024-08-28 00:10:00|49.13|48.83|49.12|48.82|49.2|48.9|49.09|48.79|203
1724804100000|2024-08-28 00:15:00|49.13|48.83|48.99|48.69|49.17|48.87|48.93|48.63|380
1724804400000|2024-08-28 00:20:00|48.98|48.68|48.9|48.6|49.08|48.78|48.83|48.53|357
1724804700000|2024-08-28 00:25:00|48.91|48.61|49.08|48.78|49.24|48.94|48.9|48.6|333
1724805000000|2024-08-28 00:30:00|49.09|48.79|49.15|48.85|49.25|48.95|49.03|48.73|173
1724805300000|2024-08-28 00:35:00|49.14|48.84|49.31|49.01|49.36|49.06|49.14|48.84|141
1724805600000|2024-08-28 00:40:00|49.3|49|49.29|48.99|49.41|49.11|49.21|48.91|160
1724805900000|2024-08-28 00:45:00|49.3|49|49.36|49.06|49.39|49.09|49.29|48.99|226
1724806200000|2024-08-28 00:50:00|49.37|49.07|49.3|49|49.42|49.12|49.29|48.99|183
1724806500000|2024-08-28 00:55:00|49.29|48.99|49.26|48.96|49.32|49.02|49.26|48.96|46
1724806800000|2024-08-28 01:00:00|49.27|48.97|49.19|48.89|49.29|48.99|49.11|48.81|271
1724807100000|2024-08-28 01:05:00|49.2|48.9|49.12|48.82|49.25|48.95|49.11|48.81|353
1724807400000|2024-08-28 01:10:00|49.11|48.81|49.19|48.89|49.2|48.9|48.97|48.67|334
1724807700000|2024-08-28 01:15:00|49.18|48.88|49.05|48.75|49.27|48.97|49.05|48.75|332
1724808000000|2024-08-28 01:20:00|49.06|48.76|48.86|48.56|49.15|48.85|48.86|48.56|407
1724808300000|2024-08-28 01:25:00|48.87|48.57|48.78|48.48|48.96|48.66|48.68|48.38|285
1724808600000|2024-08-28 01:30:00|48.79|48.49|48.84|48.54|48.86|48.56|48.73|48.43|251
1724808900000|2024-08-28 01:35:00|48.85|48.55|48.68|48.38|48.85|48.55|48.63|48.33|220
1724809200000|2024-08-28 01:40:00|48.69|48.39|48.87|48.57|48.88|48.58|48.66|48.36|271
1724809500000|2024-08-28 01:45:00|48.86|48.56|48.85|48.55|48.93|48.63|48.77|48.47|248
1724809800000|2024-08-28 01:50:00|48.84|48.54|48.92|48.62|48.98|48.68|48.77|48.47|340
1724810100000|2024-08-28 01:55:00|48.91|48.61|49.06|48.76|49.13|48.83|48.88|48.58|264
1724810400000|2024-08-28 02:00:00|49.07|48.77|48.9|48.6|49.07|48.77|48.88|48.58|230
1724810700000|2024-08-28 02:05:00|48.91|48.61|48.89|48.59|48.98|48.68|48.81|48.51|208
1724811000000|2024-08-28 02:10:00|48.88|48.58|48.77|48.47|48.92|48.62|48.76|48.46|270
1724811300000|2024-08-28 02:15:00|48.78|48.48|48.74|48.44|48.86|48.56|48.72|48.42|268
1724811600000|2024-08-28 02:20:00|48.73|48.43|48.74|48.44|48.81|48.51|48.73|48.43|106
1724811900000|2024-08-28 02:25:00|48.73|48.43|48.58|48.28|48.74|48.44|48.56|48.26|27
1724812200000|2024-08-28 02:30:00|48.57|48.27|48.62|48.32|48.66|48.36|48.54|48.24|179
1724812500000|2024-08-28 02:35:00|48.61|48.31|48.49|48.19|48.65|48.35|48.47|48.17|143
1724812800000|2024-08-28 02:40:00|48.5|48.2|48.7|48.4|48.7|48.4|48.5|48.2|134
1724813100000|2024-08-28 02:45:00|48.69|48.39|48.88|48.58|48.88|48.58|48.69|48.39|121
1724813400000|2024-08-28 02:50:00|48.87|48.57|48.99|48.69|48.99|48.69|48.87|48.57|30
1724813700000|2024-08-28 02:55:00|48.98|48.68|49.07|48.77|49.09|48.79|48.97|48.67|93
1724814000000|2024-08-28 03:00:00|49.06|48.76|48.98|48.68|49.06|48.76|48.92|48.62|65
1724814300000|2024-08-28 03:05:00|48.99|48.69|49.1|48.8|49.1|48.8|48.98|48.68|65
1724814600000|2024-08-28 03:10:00|49.09|48.79|49.09|48.79|49.19|48.89|49.08|48.78|87
1724814900000|2024-08-28 03:15:00|49.1|48.8|49.17|48.87|49.26|48.96|49.1|48.8|198
1724815200000|2024-08-28 03:20:00|49.18|48.88|49.07|48.77|49.18|48.88|49.06|48.76|29
1724815500000|2024-08-28 03:25:00|49.06|48.76|48.98|48.68|49.06|48.76|48.96|48.66|113
1724815800000|2024-08-28 03:30:00|48.97|48.67|49.1|48.8|49.11|48.81|48.97|48.67|155
1724816100000|2024-08-28 03:35:00|49.11|48.81|49.23|48.93|49.3|49|49.11|48.81|144
1724816400000|2024-08-28 03:40:00|49.24|48.94|49.31|49.01|49.35|49.05|49.23|48.93|91
1724816700000|2024-08-28 03:45:00|49.3|49|49.2|48.9|49.31|49.01|49.17|48.87|123
1724817000000|2024-08-28 03:50:00|49.19|48.89|49.26|48.96|49.29|48.99|49.19|48.89|122
1724817300000|2024-08-28 03:55:00|49.25|48.95|49.17|48.87|49.26|48.96|49.15|48.85|163
1724817600000|2024-08-28 04:00:00|49.18|48.88|49.14|48.84|49.18|48.88|49.09|48.79|68
1724817900000|2024-08-28 04:05:00|49.15|48.85|49.14|48.84|49.24|48.94|49.14|48.84|24
1724818200000|2024-08-28 04:10:00|49.15|48.85|49.11|48.81|49.19|48.89|49.09|48.79|79
1724818500000|2024-08-28 04:15:00|49.1|48.8|49.25|48.95|49.25|48.95|49.08|48.78|95
1724818800000|2024-08-28 04:20:00|49.23|48.93|49.15|48.85|49.24|48.94|49.11|48.81|37
1724819100000|2024-08-28 04:25:00|49.14|48.84|49.15|48.85|49.17|48.87|49.09|48.79|17
1724819400000|2024-08-28 04:30:00|49.14|48.84|49.19|48.89|49.24|48.94|49.09|48.79|40
1724819700000|2024-08-28 04:35:00|49.2|48.9|49.11|48.81|49.2|48.9|49.06|48.76|93
1724820000000|2024-08-28 04:40:00|49.1|48.8|49.09|48.79|49.11|48.81|49.06|48.76|50
1724820300000|2024-08-28 04:45:00|49.08|48.78|49.1|48.8|49.17|48.87|49.07|48.77|72
1724820600000|2024-08-28 04:50:00|49.11|48.81|49|48.7|49.11|48.81|48.99|48.69|42
1724820900000|2024-08-28 04:55:00|48.99|48.69|48.97|48.67|48.99|48.69|48.94|48.64|26
1724821200000|2024-08-28 05:00:00|48.98|48.68|48.97|48.67|48.98|48.68|48.9|48.6|59
1724821500000|2024-08-28 05:05:00|48.96|48.66|49.02|48.72|49.02|48.72|48.91|48.61|44
1724821800000|2024-08-28 05:10:00|49.01|48.71|49|48.7|49.02|48.72|48.97|48.67|37
1724822100000|2024-08-28 05:15:00|49.01|48.71|49.09|48.79|49.09|48.79|49|48.7|38
1724822400000|2024-08-28 05:20:00|49.08|48.78|49.17|48.87|49.21|48.91|49.08|48.78|117
1724822700000|2024-08-28 05:25:00|49.13|48.83|49.08|48.78|49.13|48.83|49.07|48.77|84
1724823000000|2024-08-28 05:30:00|49.09|48.79|49.19|48.89|49.2|48.9|49.09|48.79|49
1724823300000|2024-08-28 05:35:00|49.2|48.9|49.28|48.98|49.29|48.99|49.15|48.85|38
1724823600000|2024-08-28 05:40:00|49.29|48.99|49.17|48.87|49.3|49|49.17|48.87|66
1724823900000|2024-08-28 05:45:00|49.16|48.86|49.17|48.87|49.2|48.9|49.13|48.83|54
1724824200000|2024-08-28 05:50:00|49.18|48.88|49.09|48.79|49.2|48.9|49.07|48.77|53
1724824500000|2024-08-28 05:55:00|49.1|48.8|49.09|48.79|49.12|48.82|49.08|48.78|52
1724824800000|2024-08-28 06:00:00|49.1|48.8|49.07|48.77|49.15|48.85|49.07|48.77|24
1724825100000|2024-08-28 06:05:00|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|15
1724825400000|2024-08-28 06:10:00|49.09|48.79|49.07|48.77|49.11|48.81|49.04|48.74|53
1724825700000|2024-08-28 06:15:00|49.06|48.76|49.17|48.87|49.17|48.87|49.06|48.76|34
1724826000000|2024-08-28 06:20:00|49.16|48.86|49.08|48.78|49.17|48.87|49.06|48.76|34
1724826300000|2024-08-28 06:25:00|49.07|48.77|48.85|48.55|49.08|48.78|48.79|48.49|76
1724826600000|2024-08-28 06:30:00|48.86|48.56|48.92|48.62|48.92|48.62|48.85|48.55|18
1724826900000|2024-08-28 06:35:00|48.93|48.63|48.95|48.65|48.95|48.65|48.89|48.59|16
1724827200000|2024-08-28 06:40:00|48.94|48.64|48.8|48.5|48.94|48.64|48.79|48.49|32
1724827500000|2024-08-28 06:45:00|48.82|48.52|48.88|48.58|48.95|48.65|48.82|48.52|28
1724827800000|2024-08-28 06:50:00|48.89|48.59|48.88|48.58|48.94|48.64|48.86|48.56|21
1724828100000|2024-08-28 06:55:00|48.89|48.59|48.86|48.56|48.92|48.62|48.86|48.56|52
1724828400000|2024-08-28 07:00:00|48.85|48.55|48.89|48.59|48.91|48.61|48.79|48.49|119
1724828700000|2024-08-28 07:05:00|48.88|48.58|48.81|48.51|48.9|48.6|48.78|48.48|122
1724829000000|2024-08-28 07:10:00|48.8|48.5|48.85|48.55|48.86|48.56|48.76|48.46|87
1724829300000|2024-08-28 07:15:00|48.86|48.56|48.92|48.62|48.96|48.66|48.83|48.53|97
1724829600000|2024-08-28 07:20:00|48.93|48.63|48.91|48.61|48.94|48.64|48.82|48.52|161
1724829900000|2024-08-28 07:25:00|48.92|48.62|48.89|48.59|48.93|48.63|48.89|48.59|102
1724830200000|2024-08-28 07:30:00|48.9|48.6|48.92|48.62|48.95|48.65|48.88|48.58|31
1724830500000|2024-08-28 07:35:00|48.93|48.63|48.78|48.48|48.94|48.64|48.77|48.47|64
1724830800000|2024-08-28 07:40:00|48.79|48.49|48.76|48.46|48.83|48.53|48.75|48.45|216
1724831100000|2024-08-28 07:45:00|48.75|48.45|48.69|48.39|48.77|48.47|48.66|48.36|181
1724831400000|2024-08-28 07:50:00|48.7|48.4|48.61|48.31|48.71|48.41|48.58|48.28|113
1724831700000|2024-08-28 07:55:00|48.6|48.3|48.5|48.2|48.62|48.32|48.47|48.17|207
1724832000000|2024-08-28 08:00:00|48.51|48.21|48.39|48.09|48.51|48.21|48.23|47.93|235
1724832300000|2024-08-28 08:05:00|48.38|48.08|48.57|48.27|48.63|48.33|48.33|48.03|197
1724832600000|2024-08-28 08:10:00|48.56|48.26|48.64|48.34|48.71|48.41|48.53|48.23|81
1724832900000|2024-08-28 08:15:00|48.63|48.33|48.86|48.56|48.86|48.56|48.62|48.32|138
1724833200000|2024-08-28 08:20:00|48.87|48.57|48.88|48.58|48.92|48.62|48.81|48.51|117
1724833500000|2024-08-28 08:25:00|48.89|48.59|49.03|48.73|49.1|48.8|48.89|48.59|55
1724833800000|2024-08-28 08:30:00|49.02|48.72|49.08|48.78|49.16|48.86|49.01|48.71|69
1724834100000|2024-08-28 08:35:00|49.09|48.79|49.16|48.86|49.17|48.87|49.01|48.71|92
1724834400000|2024-08-28 08:40:00|49.17|48.87|49.04|48.74|49.17|48.87|49.04|48.74|34
1724834700000|2024-08-28 08:45:00|49.03|48.73|48.97|48.67|49.06|48.76|48.95|48.65|32
1724835000000|2024-08-28 08:50:00|48.98|48.68|49.1|48.8|49.1|48.8|48.97|48.67|20
1724835300000|2024-08-28 08:55:00|49.15|48.85|49.1|48.8|49.17|48.87|49.08|48.78|52
1724835600000|2024-08-28 09:00:00|49.11|48.81|49.04|48.74|49.14|48.84|49.02|48.72|158
1724835900000|2024-08-28 09:05:00|49.05|48.75|49.07|48.77|49.13|48.83|48.98|48.68|190
1724836200000|2024-08-28 09:10:00|49.08|48.78|49.13|48.83|49.22|48.92|49.08|48.78|149
1724836500000|2024-08-28 09:15:00|49.12|48.82|49.19|48.89|49.21|48.91|49.07|48.77|107
1724836800000|2024-08-28 09:20:00|49.18|48.88|49.16|48.86|49.19|48.89|49.07|48.77|83
1724837100000|2024-08-28 09:25:00|49.17|48.87|49.27|48.97|49.28|48.98|49.16|48.86|78
1724837400000|2024-08-28 09:30:00|49.28|48.98|49.48|49.18|49.53|49.23|49.28|48.98|108
1724837700000|2024-08-28 09:35:00|49.49|49.19|49.45|49.15|49.49|49.19|49.38|49.08|44
1724838000000|2024-08-28 09:40:00|49.46|49.16|49.5|49.2|49.55|49.25|49.45|49.15|38
1724838300000|2024-08-28 09:45:00|49.51|49.21|49.58|49.28|49.58|49.28|49.49|49.19|47
1724838600000|2024-08-28 09:50:00|49.63|49.33|49.92|49.62|49.95|49.65|49.63|49.33|76
1724838900000|2024-08-28 09:55:00|49.9|49.6|50.17|49.87|50.24|49.94|49.82|49.52|282
1724839200000|2024-08-28 10:00:00|50.18|49.88|49.71|49.41|50.18|49.88|49.65|49.35|389
1724839500000|2024-08-28 10:05:00|49.72|49.42|49.93|49.63|49.93|49.63|49.62|49.32|225
1724839800000|2024-08-28 10:10:00|49.92|49.62|50.1|49.8|50.14|49.84|49.84|49.54|270
1724840100000|2024-08-28 10:15:00|50.09|49.79|50.03|49.73|50.1|49.8|49.98|49.68|77
1724840700000|2024-08-28 10:25:00|50.02|49.72|50.03|49.73|50.13|49.83|50.01|49.71|80
1724841000000|2024-08-28 10:30:00|50.04|49.74|49.97|49.67|50.07|49.77|49.93|49.63|118
1724841300000|2024-08-28 10:35:00|49.96|49.66|49.9|49.6|50|49.7|49.88|49.58|45
1724841600000|2024-08-28 10:40:00|49.89|49.59|49.98|49.68|50.01|49.71|49.88|49.58|74
1724841900000|2024-08-28 10:45:00|49.99|49.69|49.92|49.62|50|49.7|49.88|49.58|75
1724842200000|2024-08-28 10:50:00|49.91|49.61|49.87|49.57|49.95|49.65|49.83|49.53|43
1724842500000|2024-08-28 10:55:00|49.88|49.58|49.91|49.61|49.92|49.62|49.83|49.53|52
1724842800000|2024-08-28 11:00:00|49.93|49.63|50|49.7|50|49.7|49.84|49.54|172
1724843100000|2024-08-28 11:05:00|50.01|49.71|49.89|49.59|50.02|49.72|49.75|49.45|190
1724843400000|2024-08-28 11:10:00|49.9|49.6|49.87|49.57|49.93|49.63|49.85|49.55|101
1724843700000|2024-08-28 11:15:00|49.88|49.58|49.9|49.6|49.96|49.66|49.85|49.55|59
1724844000000|2024-08-28 11:20:00|49.91|49.61|49.95|49.65|49.96|49.66|49.9|49.6|46
1724844300000|2024-08-28 11:25:00|49.94|49.64|49.9|49.6|49.96|49.66|49.82|49.52|94
1724844600000|2024-08-28 11:30:00|49.91|49.61|49.98|49.68|50.02|49.72|49.89|49.59|154
1724844900000|2024-08-28 11:35:00|49.99|49.69|49.87|49.57|50|49.7|49.86|49.56|172
1724845200000|2024-08-28 11:40:00|49.88|49.58|49.83|49.53|49.9|49.6|49.8|49.5|115
1724845500000|2024-08-28 11:45:00|49.84|49.54|49.89|49.59|49.92|49.62|49.84|49.54|146
1724845800000|2024-08-28 11:50:00|49.9|49.6|50|49.7|50.01|49.71|49.89|49.59|125
1724846100000|2024-08-28 11:55:00|49.99|49.69|49.84|49.54|49.99|49.69|49.84|49.54|56
1724846400000|2024-08-28 12:00:00|49.85|49.55|49.77|49.47|49.85|49.55|49.75|49.45|25
1724846700000|2024-08-28 12:05:00|49.78|49.48|49.86|49.56|49.9|49.6|49.74|49.44|120
1724847000000|2024-08-28 12:10:00|49.87|49.57|49.9|49.6|49.92|49.62|49.86|49.56|89
1724847300000|2024-08-28 12:15:00|49.91|49.61|49.87|49.57|49.98|49.68|49.87|49.57|75
1724847600000|2024-08-28 12:20:00|49.88|49.58|49.96|49.66|50|49.7|49.79|49.49|85
1724847900000|2024-08-28 12:25:00|49.95|49.65|49.96|49.66|49.97|49.67|49.9|49.6|105
1724848200000|2024-08-28 12:30:00|49.97|49.67|50.06|49.76|50.07|49.77|49.94|49.64|153
1724848500000|2024-08-28 12:35:00|50.05|49.75|49.97|49.67|50.11|49.81|49.97|49.67|72
1724848800000|2024-08-28 12:40:00|49.96|49.66|49.99|49.69|50.08|49.78|49.96|49.66|88
1724849100000|2024-08-28 12:45:00|50|49.7|49.91|49.61|50|49.7|49.89|49.59|196
1724849400000|2024-08-28 12:50:00|49.9|49.6|49.93|49.63|49.94|49.64|49.8|49.5|82
1724849700000|2024-08-28 12:55:00|49.94|49.64|49.86|49.56|49.94|49.64|49.86|49.56|30
1724850000000|2024-08-28 13:00:00|49.88|49.58|49.82|49.52|49.94|49.64|49.81|49.51|138
1724850300000|2024-08-28 13:05:00|49.81|49.51|49.8|49.5|49.84|49.54|49.73|49.43|164
1724850600000|2024-08-28 13:10:00|49.79|49.49|49.84|49.54|49.89|49.59|49.79|49.49|144
1724850900000|2024-08-28 13:15:00|49.85|49.55|49.94|49.64|49.94|49.64|49.78|49.48|49
1724851200000|2024-08-28 13:20:00|49.93|49.63|49.8|49.5|49.93|49.63|49.78|49.48|31
1724851500000|2024-08-28 13:25:00|49.79|49.49|49.87|49.57|49.88|49.58|49.77|49.47|52
1724851800000|2024-08-28 13:30:00|49.88|49.58|49.85|49.55|49.91|49.61|49.8|49.5|236
1724852100000|2024-08-28 13:35:00|49.84|49.54|49.81|49.51|49.9|49.6|49.79|49.49|191
1724852400000|2024-08-28 13:40:00|49.8|49.5|49.78|49.48|49.87|49.57|49.67|49.37|282
1724852700000|2024-08-28 13:45:00|49.79|49.49|49.59|49.29|49.8|49.5|49.58|49.28|312
1724853000000|2024-08-28 13:50:00|49.6|49.3|49.52|49.22|49.64|49.34|49.49|49.19|248
1724853300000|2024-08-28 13:55:00|49.53|49.23|49.31|49.01|49.61|49.31|49.25|48.95|320
1724853600000|2024-08-28 14:00:00|49.32|49.02|49.59|49.29|49.69|49.39|49.22|48.92|410
1724853900000|2024-08-28 14:05:00|49.6|49.3|49.83|49.53|49.9|49.6|49.49|49.19|347
1724854200000|2024-08-28 14:10:00|49.84|49.54|49.84|49.54|50|49.7|49.76|49.46|414
1724854500000|2024-08-28 14:15:00|49.83|49.53|49.87|49.57|49.95|49.65|49.79|49.49|351
1724854800000|2024-08-28 14:20:00|49.86|49.56|49.75|49.45|49.97|49.67|49.66|49.36|385
1724855100000|2024-08-28 14:25:00|49.74|49.44|49.68|49.38|49.81|49.51|49.66|49.36|257
1724855400000|2024-08-28 14:30:00|49.69|49.39|49.68|49.38|49.82|49.52|49.66|49.36|326
1724855700000|2024-08-28 14:35:00|49.67|49.37|49.74|49.44|49.79|49.49|49.64|49.34|391
1724856000000|2024-08-28 14:40:00|49.75|49.45|49.49|49.19|49.76|49.46|49.48|49.18|311
1724856300000|2024-08-28 14:45:00|49.5|49.2|49.26|48.96|49.56|49.26|49.15|48.85|498
1724856600000|2024-08-28 14:50:00|49.25|48.95|49.34|49.04|49.4|49.1|49.19|48.89|422
1724856900000|2024-08-28 14:55:00|49.35|49.05|49.38|49.08|49.48|49.18|49.34|49.04|176
1724857200000|2024-08-28 15:00:00|49.39|49.09|49.19|48.89|49.4|49.1|49.14|48.84|331
1724857500000|2024-08-28 15:05:00|49.2|48.9|49.09|48.79|49.26|48.96|49.09|48.79|165
1724857800000|2024-08-28 15:10:00|49.1|48.8|48.97|48.67|49.1|48.8|48.89|48.59|312
1724858100000|2024-08-28 15:15:00|48.98|48.68|48.87|48.57|49.03|48.73|48.79|48.49|355
1724858400000|2024-08-28 15:20:00|48.88|48.58|48.97|48.67|49.04|48.74|48.67|48.37|362
1724858700000|2024-08-28 15:25:00|48.99|48.69|49.11|48.81|49.12|48.82|48.97|48.67|212
1724859000000|2024-08-28 15:30:00|49.1|48.8|48.72|48.42|49.16|48.86|48.68|48.38|300
1724859300000|2024-08-28 15:35:00|48.74|48.44|48.85|48.55|48.88|48.58|48.6|48.3|198
1724859600000|2024-08-28 15:40:00|48.86|48.56|48.77|48.47|48.89|48.59|48.72|48.42|183
1724859900000|2024-08-28 15:45:00|48.78|48.48|48.67|48.37|48.81|48.51|48.56|48.26|101
1724860200000|2024-08-28 15:50:00|48.66|48.36|48.89|48.59|48.94|48.64|48.64|48.34|174
1724860500000|2024-08-28 15:55:00|48.9|48.6|48.89|48.59|48.94|48.64|48.84|48.54|52
1724860800000|2024-08-28 16:00:00|48.88|48.58|48.88|48.58|48.91|48.61|48.78|48.48|127
1724861100000|2024-08-28 16:05:00|48.87|48.57|48.39|48.09|48.92|48.62|48.38|48.08|338
1724861400000|2024-08-28 16:10:00|48.4|48.1|48.1|47.8|48.47|48.17|48.1|47.8|335
1724861700000|2024-08-28 16:15:00|48.09|47.79|47.72|47.42|48.18|47.88|47.63|47.33|346
1724862000000|2024-08-28 16:20:00|47.75|47.45|47.67|47.37|47.86|47.56|47.59|47.29|498
1724862300000|2024-08-28 16:25:00|47.66|47.36|48.19|47.89|48.27|47.97|47.62|47.32|394
1724862600000|2024-08-28 16:30:00|48.2|47.9|47.78|47.48|48.2|47.9|47.62|47.32|486
1724862900000|2024-08-28 16:35:00|47.77|47.47|47.86|47.56|47.97|47.67|47.65|47.35|333
1724863200000|2024-08-28 16:40:00|47.85|47.55|48.01|47.71|48.02|47.72|47.79|47.49|368
1724863500000|2024-08-28 16:45:00|48.02|47.72|48.01|47.71|48.21|47.91|47.98|47.68|381
1724863800000|2024-08-28 16:50:00|48.02|47.72|48.46|48.16|48.56|48.26|48.01|47.71|468
1724864100000|2024-08-28 16:55:00|48.47|48.17|48.76|48.46|48.81|48.51|48.44|48.14|428
1724864400000|2024-08-28 17:00:00|48.75|48.45|48.62|48.32|48.85|48.55|48.61|48.31|477
1724864700000|2024-08-28 17:05:00|48.61|48.31|48.91|48.61|48.93|48.63|48.57|48.27|428
1724865000000|2024-08-28 17:10:00|48.9|48.6|48.83|48.53|48.91|48.61|48.79|48.49|339
1724865300000|2024-08-28 17:15:00|48.82|48.52|48.74|48.44|48.84|48.54|48.59|48.29|404
1724865600000|2024-08-28 17:20:00|48.75|48.45|48.58|48.28|48.76|48.46|48.49|48.19|333
1724865900000|2024-08-28 17:25:00|48.57|48.27|48.54|48.24|48.67|48.37|48.5|48.2|279
1724866200000|2024-08-28 17:30:00|48.53|48.23|48.5|48.2|48.7|48.4|48.38|48.08|373
1724866500000|2024-08-28 17:35:00|48.49|48.19|48.68|48.38|48.77|48.47|48.49|48.19|342
1724866800000|2024-08-28 17:40:00|48.67|48.37|48.72|48.42|48.79|48.49|48.62|48.32|289
1724867100000|2024-08-28 17:45:00|48.71|48.41|48.59|48.29|48.73|48.43|48.58|48.28|190
1724867400000|2024-08-28 17:50:00|48.58|48.28|48.4|48.1|48.61|48.31|48.37|48.07|64
1724867700000|2024-08-28 17:55:00|48.39|48.09|48.21|47.91|48.41|48.11|48.19|47.89|330
1724868000000|2024-08-28 18:00:00|48.2|47.9|48.2|47.9|48.26|47.96|48.09|47.79|412
1724868300000|2024-08-28 18:05:00|48.19|47.89|48.33|48.03|48.36|48.06|48.16|47.86|371
1724868600000|2024-08-28 18:10:00|48.34|48.04|48.38|48.08|48.48|48.18|48.31|48.01|318
1724868900000|2024-08-28 18:15:00|48.37|48.07|48.51|48.21|48.61|48.31|48.31|48.01|273
1724869200000|2024-08-28 18:20:00|48.5|48.2|48.68|48.38|48.71|48.41|48.5|48.2|277
1724869500000|2024-08-28 18:25:00|48.69|48.39|48.6|48.3|48.77|48.47|48.56|48.26|190
1724869800000|2024-08-28 18:30:00|48.61|48.31|48.65|48.35|48.72|48.42|48.6|48.3|179
1724870100000|2024-08-28 18:35:00|48.64|48.34|48.68|48.38|48.75|48.45|48.61|48.31|235
1724870400000|2024-08-28 18:40:00|48.67|48.37|48.59|48.29|48.7|48.4|48.58|48.28|243
1724870700000|2024-08-28 18:45:00|48.6|48.3|48.6|48.3|48.61|48.31|48.49|48.19|247
1724871000000|2024-08-28 18:50:00|48.61|48.31|49.07|48.77|49.07|48.77|48.6|48.3|296
1724871300000|2024-08-28 18:55:00|49.06|48.76|49.19|48.89|49.22|48.92|48.99|48.69|430
1724871600000|2024-08-28 19:00:00|49.2|48.9|49.47|49.17|49.52|49.22|49.18|48.88|437
1724871900000|2024-08-28 19:05:00|49.46|49.16|49.02|48.72|49.48|49.18|48.95|48.65|437
1724872200000|2024-08-28 19:10:00|49.01|48.71|49.1|48.8|49.1|48.8|48.92|48.62|312
1724872500000|2024-08-28 19:15:00|49.08|48.78|48.92|48.62|49.08|48.78|48.92|48.62|73
1724872800000|2024-08-28 19:20:00|48.91|48.61|48.99|48.69|48.99|48.69|48.89|48.59|66
1724873100000|2024-08-28 19:25:00|49|48.7|49.08|48.78|49.1|48.8|49|48.7|153
1724873400000|2024-08-28 19:30:00|49.07|48.77|49.06|48.76|49.1|48.8|49|48.7|239
1724873700000|2024-08-28 19:35:00|49.07|48.77|49.02|48.72|49.1|48.8|49.01|48.71|210
1724874000000|2024-08-28 19:40:00|49.01|48.71|48.92|48.62|49.08|48.78|48.9|48.6|111
1724874300000|2024-08-28 19:45:00|48.93|48.63|49.06|48.76|49.07|48.77|48.86|48.56|245
1724874600000|2024-08-28 19:50:00|49.07|48.77|49.09|48.79|49.17|48.87|49.02|48.72|113
1724874900000|2024-08-28 19:55:00|49.08|48.78|48.84|48.54|49.1|48.8|48.75|48.45|210
1724875200000|2024-08-28 20:00:00|48.83|48.53|48.95|48.65|49|48.7|48.8|48.5|260
1724875500000|2024-08-28 20:05:00|48.94|48.64|48.87|48.57|48.97|48.67|48.83|48.53|62
1724875800000|2024-08-28 20:10:00|48.88|48.58|48.79|48.49|48.88|48.58|48.7|48.4|45
1724876100000|2024-08-28 20:15:00|48.8|48.5|49.03|48.73|49.08|48.78|48.8|48.5|213
1724876400000|2024-08-28 20:20:00|49.04|48.74|48.58|48.28|49.6|49.3|48.57|48.27|619
1724876700000|2024-08-28 20:25:00|48.59|48.29|48.99|48.69|49.2|48.9|48.59|48.29|544
1724877000000|2024-08-28 20:30:00|48.98|48.68|49.02|48.72|49.1|48.8|48.79|48.49|359
1724877300000|2024-08-28 20:35:00|49.01|48.71|49.2|48.9|49.2|48.9|48.9|48.6|265
1724877600000|2024-08-28 20:40:00|49.21|48.91|49.08|48.78|49.23|48.93|49.05|48.75|202
1724877900000|2024-08-28 20:45:00|49.07|48.77|48.99|48.69|49.15|48.85|48.96|48.66|158
1724878200000|2024-08-28 20:50:00|48.98|48.68|49.13|48.83|49.16|48.86|48.91|48.61|179
1724878500000|2024-08-28 20:55:00|49.14|48.84|49.18|48.88|49.39|49.09|49.13|48.83|172
1724878800000|2024-08-28 21:00:00|49.19|48.89|49.06|48.76|49.23|48.93|49.03|48.73|255
1724879100000|2024-08-28 21:05:00|49.07|48.77|49.01|48.71|49.15|48.85|48.99|48.69|156
1724879400000|2024-08-28 21:10:00|49.03|48.73|49.07|48.77|49.15|48.85|49.02|48.72|142
1724879700000|2024-08-28 21:15:00|49.1|48.8|49.46|49.16|49.79|49.49|49.03|48.73|174
1724880000000|2024-08-28 21:20:00|49.47|49.17|49.68|49.38|49.68|49.38|49.45|49.15|73
1724880300000|2024-08-28 21:25:00|49.69|49.39|49.71|49.41|49.76|49.46|49.66|49.36|97
1724880600000|2024-08-28 21:30:00|49.7|49.4|49.81|49.51|49.81|49.51|49.67|49.37|95
1724880900000|2024-08-28 21:35:00|49.8|49.5|49.91|49.61|49.93|49.63|49.8|49.5|48
1724881200000|2024-08-28 21:40:00|49.9|49.6|49.78|49.48|49.9|49.6|49.76|49.46|55
1724881500000|2024-08-28 21:45:00|49.77|49.47|49.78|49.48|49.92|49.62|49.76|49.46|79
1724881800000|2024-08-28 21:50:00|49.77|49.47|49.67|49.37|49.78|49.48|49.67|49.37|70
1724882100000|2024-08-28 21:55:00|49.66|49.36|49.51|49.21|49.72|49.42|49.5|49.2|86
1724882400000|2024-08-28 22:00:00|49.52|49.22|49.51|49.21|49.61|49.31|49.46|49.16|126
1724882700000|2024-08-28 22:05:00|49.5|49.2|49.43|49.13|49.58|49.28|49.41|49.11|64
1724883000000|2024-08-28 22:10:00|49.42|49.12|49.26|48.96|49.42|49.12|49.17|48.87|79
1724883300000|2024-08-28 22:15:00|49.28|48.98|49.22|48.92|49.34|49.04|49.19|48.89|127
1724883600000|2024-08-28 22:20:00|49.23|48.93|49.09|48.79|49.23|48.93|49.09|48.79|87
1724883900000|2024-08-28 22:25:00|49.06|48.76|48.89|48.59|49.06|48.76|48.89|48.59|81
1724884200000|2024-08-28 22:30:00|48.9|48.6|49.1|48.8|49.1|48.8|48.88|48.58|170
1724884500000|2024-08-28 22:35:00|49.11|48.81|49.27|48.97|49.32|49.02|49.1|48.8|118
1724884800000|2024-08-28 22:40:00|49.28|48.98|49.19|48.89|49.29|48.99|49.11|48.81|58
1724885100000|2024-08-28 22:45:00|49.2|48.9|49.35|49.05|49.35|49.05|49.17|48.87|30
1724885400000|2024-08-28 22:50:00|49.34|49.04|49.4|49.1|49.44|49.14|49.34|49.04|27
1724885700000|2024-08-28 22:55:00|49.38|49.08|49.6|49.3|49.6|49.3|49.38|49.08|44
1724886000000|2024-08-28 23:00:00|49.59|49.29|49.57|49.27|49.6|49.3|49.51|49.21|128
1724886300000|2024-08-28 23:05:00|49.56|49.26|49.67|49.37|49.67|49.37|49.55|49.25|37
1724886600000|2024-08-28 23:10:00|49.66|49.36|49.59|49.29|49.68|49.38|49.57|49.27|82
1724886900000|2024-08-28 23:15:00|49.6|49.3|49.56|49.26|49.61|49.31|49.5|49.2|126
1724887200000|2024-08-28 23:20:00|49.55|49.25|49.59|49.29|49.59|49.29|49.51|49.21|64
1724887500000|2024-08-28 23:25:00|49.61|49.31|49.6|49.3|49.68|49.38|49.59|49.29|52
1724887800000|2024-08-28 23:30:00|49.59|49.29|49.57|49.27|49.61|49.31|49.49|49.19|149
1724888100000|2024-08-28 23:35:00|49.58|49.28|49.75|49.45|49.75|49.45|49.58|49.28|26
1724888400000|2024-08-28 23:40:00|49.74|49.44|49.75|49.45|49.77|49.47|49.7|49.4|25
1724888700000|2024-08-28 23:45:00|49.74|49.44|49.7|49.4|49.74|49.44|49.7|49.4|25
1724889000000|2024-08-28 23:50:00|49.71|49.41|49.69|49.39|49.71|49.41|49.62|49.32|59
1724889300000|2024-08-28 23:55:00|49.68|49.38|49.68|49.38|49.69|49.39|49.61|49.31|80
1724889600000|2024-08-29 00:00:00|49.67|49.37|49.68|49.38|49.69|49.39|49.55|49.25|123
1724889900000|2024-08-29 00:05:00|49.67|49.37|49.67|49.37|49.71|49.41|49.59|49.29|37
1724890200000|2024-08-29 00:10:00|49.68|49.38|49.56|49.26|49.78|49.48|49.55|49.25|26
1724890500000|2024-08-29 00:15:00|49.55|49.25|49.68|49.38|49.7|49.4|49.5|49.2|116
1724890800000|2024-08-29 00:20:00|49.67|49.37|49.78|49.48|49.82|49.52|49.65|49.35|137
1724891100000|2024-08-29 00:25:00|49.77|49.47|49.66|49.36|49.78|49.48|49.6|49.3|135
1724891400000|2024-08-29 00:30:00|49.67|49.37|49.57|49.27|49.68|49.38|49.54|49.24|136
1724891700000|2024-08-29 00:35:00|49.58|49.28|49.57|49.27|49.59|49.29|49.54|49.24|85
1724892000000|2024-08-29 00:40:00|50.22|49.92|50.18|49.88|50.22|49.92|50.16|49.86|22
1724892300000|2024-08-29 00:45:00|50.17|49.87|49.99|49.69|50.21|49.91|49.98|49.68|167
1724892600000|2024-08-29 00:50:00|49.98|49.68|49.96|49.66|50.1|49.8|49.96|49.66|138
1724892900000|2024-08-29 00:55:00|49.95|49.65|50.07|49.77|50.12|49.82|49.94|49.64|131
1724893200000|2024-08-29 01:00:00|50.08|49.78|50.29|49.99|50.32|50.02|50.05|49.75|206
1724893500000|2024-08-29 01:05:00|50.28|49.98|50.36|50.06|50.38|50.08|50.17|49.87|96
1724893800000|2024-08-29 01:10:00|50.37|50.07|50.1|49.8|50.38|50.08|50.1|49.8|86
1724894100000|2024-08-29 01:15:00|50.09|49.79|49.94|49.64|50.09|49.79|49.87|49.57|84
1724894400000|2024-08-29 01:20:00|49.95|49.65|49.95|49.65|50.01|49.71|49.87|49.57|185
1724894700000|2024-08-29 01:25:00|49.96|49.66|49.78|49.48|49.97|49.67|49.77|49.47|151
1724895000000|2024-08-29 01:30:00|49.77|49.47|49.88|49.58|49.89|49.59|49.66|49.36|272
1724895300000|2024-08-29 01:35:00|49.87|49.57|49.98|49.68|49.98|49.68|49.86|49.56|122
1724895600000|2024-08-29 01:40:00|49.97|49.67|49.8|49.5|49.97|49.67|49.8|49.5|32
1724895900000|2024-08-29 01:45:00|49.79|49.49|49.76|49.46|49.8|49.5|49.69|49.39|142
1724896200000|2024-08-29 01:50:00|49.77|49.47|49.78|49.48|49.83|49.53|49.75|49.45|184
1724896500000|2024-08-29 01:55:00|49.79|49.49|49.75|49.45|49.85|49.55|49.71|49.41|116
1724896800000|2024-08-29 02:00:00|49.76|49.46|49.75|49.45|49.78|49.48|49.68|49.38|137
1724897100000|2024-08-29 02:05:00|49.76|49.46|49.9|49.6|49.91|49.61|49.74|49.44|70
1724897400000|2024-08-29 02:10:00|49.89|49.59|49.96|49.66|49.97|49.67|49.89|49.59|46
1724897700000|2024-08-29 02:15:00|49.97|49.67|50|49.7|50.04|49.74|49.96|49.66|40
1724898000000|2024-08-29 02:20:00|50.01|49.71|50.01|49.71|50.07|49.77|49.99|49.69|31
1724898300000|2024-08-29 02:25:00|50|49.7|50.09|49.79|50.11|49.81|50|49.7|82
1724898600000|2024-08-29 02:30:00|50.1|49.8|50.15|49.85|50.17|49.87|50.02|49.72|173
1724898900000|2024-08-29 02:35:00|50.16|49.86|50.15|49.85|50.17|49.87|50.01|49.71|217
1724899200000|2024-08-29 02:40:00|50.16|49.86|50.19|49.89|50.2|49.9|50.06|49.76|184
1724899500000|2024-08-29 02:45:00|50.18|49.88|50.19|49.89|50.27|49.97|50.17|49.87|57
1724899800000|2024-08-29 02:50:00|50.18|49.88|50.2|49.9|50.24|49.94|50.18|49.88|133
1724900100000|2024-08-29 02:55:00|50.19|49.89|50.2|49.9|50.24|49.94|50.14|49.84|158
1724900400000|2024-08-29 03:00:00|50.19|49.89|50.23|49.93|50.23|49.93|50.13|49.83|118
1724900700000|2024-08-29 03:05:00|50.24|49.94|50.22|49.92|50.27|49.97|50.18|49.88|23
1724901000000|2024-08-29 03:10:00|50.23|49.93|50.24|49.94|50.27|49.97|50.21|49.91|44
1724901300000|2024-08-29 03:15:00|50.25|49.95|50.18|49.88|50.27|49.97|50.18|49.88|26
1724901600000|2024-08-29 03:20:00|50.19|49.89|50.25|49.95|50.25|49.95|50.18|49.88|20
1724901900000|2024-08-29 03:25:00|50.26|49.96|50.21|49.91|50.26|49.96|50.19|49.89|70
1724902200000|2024-08-29 03:30:00|50.22|49.92|50.23|49.93|50.29|49.99|50.21|49.91|70
1724902500000|2024-08-29 03:35:00|50.25|49.95|50.33|50.03|50.39|50.09|50.25|49.95|26
1724902800000|2024-08-29 03:40:00|50.35|50.05|50.33|50.03|50.35|50.05|50.27|49.97|82
1724903100000|2024-08-29 03:45:00|50.32|50.02|50.23|49.93|50.36|50.06|50.23|49.93|91
1724903400000|2024-08-29 03:50:00|50.24|49.94|50.14|49.84|50.24|49.94|50.14|49.84|113
1724903700000|2024-08-29 03:55:00|50.12|49.82|50.14|49.84|50.15|49.85|50.11|49.81|15
1724904000000|2024-08-29 04:00:00|50.13|49.83|50.15|49.85|50.19|49.89|50.11|49.81|26
1724904300000|2024-08-29 04:05:00|50.14|49.84|50.21|49.91|50.21|49.91|50.13|49.83|13
1724904600000|2024-08-29 04:10:00|50.22|49.92|50.17|49.87|50.25|49.95|50.16|49.86|63
1724904900000|2024-08-29 04:15:00|50.16|49.86|50.14|49.84|50.2|49.9|50.08|49.78|66
1724905200000|2024-08-29 04:20:00|50.13|49.83|50.15|49.85|50.18|49.88|50.13|49.83|50
1724905500000|2024-08-29 04:25:00|50.16|49.86|50.16|49.86|50.17|49.87|50.15|49.85|47
1724905800000|2024-08-29 04:30:00|50.15|49.85|50.05|49.75|50.16|49.86|50.05|49.75|47
1724906100000|2024-08-29 04:35:00|50.04|49.74|50.12|49.82|50.15|49.85|50.02|49.72|34
1724906400000|2024-08-29 04:40:00|50.11|49.81|50.18|49.88|50.18|49.88|50.11|49.81|80
1724906700000|2024-08-29 04:45:00|50.17|49.87|50.21|49.91|50.22|49.92|50.17|49.87|36
1724907000000|2024-08-29 04:50:00|50.22|49.92|50.16|49.86|50.22|49.92|50.16|49.86|40
1724907300000|2024-08-29 04:55:00|50.15|49.85|50.1|49.8|50.16|49.86|50.07|49.77|38
1724907600000|2024-08-29 05:00:00|50.09|49.79|50.09|49.79|50.1|49.8|50.08|49.78|59
1724907900000|2024-08-29 05:05:00|50.08|49.78|50|49.7|50.09|49.79|49.99|49.69|43
1724908200000|2024-08-29 05:10:00|49.99|49.69|50.16|49.86|50.16|49.86|49.99|49.69|20
1724908500000|2024-08-29 05:15:00|50.15|49.85|50.2|49.9|50.22|49.92|50.13|49.83|41
1724908800000|2024-08-29 05:20:00|50.21|49.91|50.27|49.97|50.28|49.98|50.19|49.89|52
1724909100000|2024-08-29 05:25:00|50.28|49.98|50.18|49.88|50.29|49.99|50.16|49.86|78
1724909400000|2024-08-29 05:30:00|50.19|49.89|50.23|49.93|50.24|49.94|50.15|49.85|32
1724909700000|2024-08-29 05:35:00|50.24|49.94|50.29|49.99|50.29|49.99|50.24|49.94|32
1724910000000|2024-08-29 05:40:00|50.28|49.98|50.34|50.04|50.36|50.06|50.28|49.98|79
1724910300000|2024-08-29 05:45:00|50.33|50.03|50.45|50.15|50.46|50.16|50.33|50.03|35
1724910600000|2024-08-29 05:50:00|50.46|50.16|50.42|50.12|50.5|50.2|50.41|50.11|89
1724910900000|2024-08-29 05:55:00|50.43|50.13|50.38|50.08|50.44|50.14|50.37|50.07|34
1724911200000|2024-08-29 06:00:00|50.37|50.07|50.48|50.18|50.49|50.19|50.37|50.07|34
1724911500000|2024-08-29 06:05:00|50.47|50.17|50.43|50.13|50.48|50.18|50.4|50.1|142
1724911800000|2024-08-29 06:10:00|50.44|50.14|50.4|50.1|50.44|50.14|50.38|50.08|113
1724912100000|2024-08-29 06:15:00|50.39|50.09|50.34|50.04|50.39|50.09|50.34|50.04|57
1724912400000|2024-08-29 06:20:00|50.33|50.03|50.47|50.17|50.52|50.22|50.33|50.03|164
1724912700000|2024-08-29 06:25:00|50.46|50.16|50.34|50.04|50.48|50.18|50.34|50.04|132
1724913000000|2024-08-29 06:30:00|50.35|50.05|50.46|50.16|50.5|50.2|50.34|50.04|100
1724913300000|2024-08-29 06:35:00|50.47|50.17|50.57|50.27|50.6|50.3|50.46|50.16|151
1724913600000|2024-08-29 06:40:00|50.58|50.28|50.49|50.19|50.58|50.28|50.47|50.17|163
1724913900000|2024-08-29 06:45:00|50.48|50.18|50.45|50.15|50.49|50.19|50.41|50.11|110
1724914200000|2024-08-29 06:50:00|50.44|50.14|50.48|50.18|50.5|50.2|50.44|50.14|156
1724914500000|2024-08-29 06:55:00|50.47|50.17|50.39|50.09|50.47|50.17|50.37|50.07|110
1724914800000|2024-08-29 07:00:00|50.38|50.08|50.45|50.15|50.46|50.16|50.36|50.06|179
1724915100000|2024-08-29 07:05:00|50.46|50.16|49.41|49.11|50.49|50.19|49.4|49.1|213
1724915400000|2024-08-29 07:10:00|49.4|49.1|49.67|49.37|49.72|49.42|49.28|48.98|357
1724915700000|2024-08-29 07:15:00|49.66|49.36|49.6|49.3|49.72|49.42|49.55|49.25|262
1724916000000|2024-08-29 07:20:00|49.61|49.31|49.46|49.16|49.61|49.31|49.46|49.16|136
1724916300000|2024-08-29 07:25:00|49.48|49.18|49.46|49.16|49.49|49.19|49.41|49.11|75
1724916600000|2024-08-29 07:30:00|49.47|49.17|49.51|49.21|49.52|49.22|49.42|49.12|171
1724916900000|2024-08-29 07:35:00|49.52|49.22|49.44|49.14|49.54|49.24|49.44|49.14|17
1724917200000|2024-08-29 07:40:00|49.45|49.15|49.41|49.11|49.46|49.16|49.4|49.1|15
1724917500000|2024-08-29 07:45:00|49.44|49.14|49.45|49.15|49.51|49.21|49.44|49.14|17
1724917800000|2024-08-29 07:50:00|49.44|49.14|49.46|49.16|49.49|49.19|49.42|49.12|80
1724918100000|2024-08-29 07:55:00|49.45|49.15|49.36|49.06|49.46|49.16|49.33|49.03|140
1724918400000|2024-08-29 08:00:00|49.35|49.05|49.38|49.08|49.48|49.18|49.35|49.05|177
1724918700000|2024-08-29 08:05:00|49.37|49.07|49.34|49.04|49.43|49.13|49.34|49.04|53
1724919000000|2024-08-29 08:10:00|49.36|49.06|49.24|48.94|49.36|49.06|49.22|48.92|85
1724919300000|2024-08-29 08:15:00|49.23|48.93|49.3|49|49.34|49.04|49.23|48.93|57
1724919600000|2024-08-29 08:20:00|49.28|48.98|49.18|48.88|49.28|48.98|49.15|48.85|114
1724919900000|2024-08-29 08:25:00|49.17|48.87|49.22|48.92|49.22|48.92|49.16|48.86|24
1724920200000|2024-08-29 08:30:00|49.23|48.93|49.15|48.85|49.27|48.97|49.11|48.81|73
1724920500000|2024-08-29 08:35:00|49.16|48.86|49.17|48.87|49.18|48.88|49.11|48.81|65
1724920800000|2024-08-29 08:40:00|49.16|48.86|49.15|48.85|49.19|48.89|49.13|48.83|80
1724921100000|2024-08-29 08:45:00|49.16|48.86|49.14|48.84|49.17|48.87|49.12|48.82|18
1724921400000|2024-08-29 08:50:00|49.15|48.85|49.13|48.83|49.17|48.87|49.13|48.83|9
1724921700000|2024-08-29 08:55:00|49.14|48.84|49.16|48.86|49.17|48.87|49.14|48.84|7
1724922000000|2024-08-29 09:00:00|49.15|48.85|49.17|48.87|49.19|48.89|49.14|48.84|16
1724922300000|2024-08-29 09:05:00|49.16|48.86|49.17|48.87|49.21|48.91|49.16|48.86|16
1724922600000|2024-08-29 09:10:00|49.25|48.95|49.27|48.97|49.33|49.03|49.23|48.93|22
1724922900000|2024-08-29 09:15:00|49.28|48.98|49.26|48.96|49.28|48.98|49.26|48.96|13
1724923200000|2024-08-29 09:20:00|49.25|48.95|49.29|48.99|49.29|48.99|49.23|48.93|6
1724923500000|2024-08-29 09:25:00|49.28|48.98|49.35|49.05|49.36|49.06|49.27|48.97|21
1724923800000|2024-08-29 09:30:00|49.34|49.04|49.3|49|49.34|49.04|49.29|48.99|38
1724924100000|2024-08-29 09:35:00|49.29|48.99|49.35|49.05|49.35|49.05|49.29|48.99|10
1724924400000|2024-08-29 09:40:00|49.36|49.06|49.38|49.08|49.38|49.08|49.36|49.06|14
1724924700000|2024-08-29 09:45:00|49.37|49.07|49.27|48.97|49.4|49.1|49.25|48.95|51
1724925000000|2024-08-29 09:50:00|49.28|48.98|49.23|48.93|49.29|48.99|49.23|48.93|17
1724925300000|2024-08-29 09:55:00|49.21|48.91|49.14|48.84|49.21|48.91|49.13|48.83|21
1724925600000|2024-08-29 10:00:00|49.15|48.85|49.18|48.88|49.24|48.94|49.15|48.85|72
1724925900000|2024-08-29 10:05:00|49.17|48.87|49.27|48.97|49.29|48.99|49.17|48.87|123
1724926200000|2024-08-29 10:10:00|49.28|48.98|49.32|49.02|49.36|49.06|49.25|48.95|75
1724926500000|2024-08-29 10:15:00|49.31|49.01|49.3|49|49.31|49.01|49.27|48.97|35
1724926800000|2024-08-29 10:20:00|49.31|49.01|49.3|49|49.32|49.02|49.27|48.97|15
1724927100000|2024-08-29 10:25:00|49.31|49.01|49.28|48.98|49.32|49.02|49.27|48.97|8
1724927400000|2024-08-29 10:30:00|49.27|48.97|49.38|49.08|49.39|49.09|49.26|48.96|79
1724927700000|2024-08-29 10:35:00|49.39|49.09|49.36|49.06|49.42|49.12|49.35|49.05|94
1724928000000|2024-08-29 10:40:00|49.35|49.05|49.37|49.07|49.4|49.1|49.35|49.05|53
1724928300000|2024-08-29 10:45:00|49.36|49.06|49.36|49.06|49.4|49.1|49.35|49.05|58
1724928600000|2024-08-29 10:50:00|49.37|49.07|49.3|49|49.37|49.07|49.29|48.99|52
1724928900000|2024-08-29 10:55:00|49.29|48.99|49.33|49.03|49.35|49.05|49.29|48.99|49
1724929200000|2024-08-29 11:00:00|49.32|49.02|49.27|48.97|49.32|49.02|49.2|48.9|27
1724929500000|2024-08-29 11:05:00|49.26|48.96|49.27|48.97|49.28|48.98|49.25|48.95|28
1724929800000|2024-08-29 11:10:00|49.26|48.96|49.29|48.99|49.3|49|49.26|48.96|103
1724930100000|2024-08-29 11:15:00|49.28|48.98|49.32|49.02|49.34|49.04|49.26|48.96|26
1724930400000|2024-08-29 11:20:00|49.34|49.04|49.33|49.03|49.36|49.06|49.3|49|94
1724930700000|2024-08-29 11:25:00|49.31|49.01|49.4|49.1|49.42|49.12|49.28|48.98|147
1724931000000|2024-08-29 11:30:00|49.41|49.11|49.53|49.23|49.54|49.24|49.39|49.09|36
1724931300000|2024-08-29 11:35:00|49.54|49.24|49.62|49.32|49.67|49.37|49.5|49.2|77
1724931600000|2024-08-29 11:40:00|49.63|49.33|49.69|49.39|49.69|49.39|49.61|49.31|70
1724931900000|2024-08-29 11:45:00|49.7|49.4|49.8|49.5|49.83|49.53|49.68|49.38|158
1724932200000|2024-08-29 11:50:00|49.79|49.49|49.65|49.35|49.81|49.51|49.6|49.3|84
1724932500000|2024-08-29 11:55:00|49.64|49.34|49.56|49.26|49.65|49.35|49.56|49.26|53
1724932800000|2024-08-29 12:00:00|49.53|49.23|49.6|49.3|49.63|49.33|49.49|49.19|81
1724933100000|2024-08-29 12:05:00|49.59|49.29|49.51|49.21|49.6|49.3|49.48|49.18|76
1724933400000|2024-08-29 12:10:00|49.52|49.22|49.5|49.2|49.52|49.22|49.49|49.19|17
1724933700000|2024-08-29 12:15:00|49.49|49.19|49.58|49.28|49.59|49.29|49.48|49.18|18
1724934000000|2024-08-29 12:20:00|49.57|49.27|49.62|49.32|49.68|49.38|49.57|49.27|67
1724934300000|2024-08-29 12:25:00|49.61|49.31|49.75|49.45|49.75|49.45|49.6|49.3|60
1724934600000|2024-08-29 12:30:00|49.74|49.44|49.8|49.5|49.83|49.53|49.69|49.39|169
1724934900000|2024-08-29 12:35:00|49.81|49.51|49.77|49.47|49.82|49.52|49.73|49.43|124
1724935200000|2024-08-29 12:40:00|49.78|49.48|49.78|49.48|49.88|49.58|49.76|49.46|112
1724935500000|2024-08-29 12:45:00|49.79|49.49|49.7|49.4|49.79|49.49|49.65|49.35|42
1724935800000|2024-08-29 12:50:00|49.69|49.39|49.66|49.36|49.71|49.41|49.65|49.35|49
1724936100000|2024-08-29 12:55:00|49.67|49.37|49.66|49.36|49.67|49.37|49.6|49.3|15
1724936400000|2024-08-29 13:00:00|49.64|49.34|49.56|49.26|49.65|49.35|49.49|49.19|116
1724936700000|2024-08-29 13:05:00|49.57|49.27|49.54|49.24|49.58|49.28|49.49|49.19|56
1724937000000|2024-08-29 13:10:00|49.55|49.25|49.59|49.29|49.6|49.3|49.55|49.25|48
1724937300000|2024-08-29 13:15:00|49.57|49.27|49.6|49.3|49.69|49.39|49.55|49.25|140
1724937600000|2024-08-29 13:20:00|49.65|49.35|49.58|49.28|49.67|49.37|49.58|49.28|68
1724937900000|2024-08-29 13:25:00|49.59|49.29|49.5|49.2|49.59|49.29|49.5|49.2|67
1724938200000|2024-08-29 13:30:00|49.49|49.19|49.59|49.29|49.6|49.3|49.46|49.16|138
1724938500000|2024-08-29 13:35:00|49.6|49.3|49.57|49.27|49.67|49.37|49.53|49.23|80
1724938800000|2024-08-29 13:40:00|49.56|49.26|49.47|49.17|49.6|49.3|49.4|49.1|128
1724939100000|2024-08-29 13:45:00|49.48|49.18|49.53|49.23|49.57|49.27|49.47|49.17|62
1724939400000|2024-08-29 13:50:00|49.52|49.22|49.55|49.25|49.56|49.26|49.48|49.18|94
1724939700000|2024-08-29 13:55:00|49.56|49.26|49.73|49.43|49.74|49.44|49.54|49.24|184
1724940000000|2024-08-29 14:00:00|49.74|49.44|49.74|49.44|49.85|49.55|49.68|49.38|257
1724940300000|2024-08-29 14:05:00|49.75|49.45|49.82|49.52|49.9|49.6|49.75|49.45|201
1724940600000|2024-08-29 14:10:00|49.83|49.53|49.89|49.59|49.9|49.6|49.81|49.51|156
1724940900000|2024-08-29 14:15:00|49.88|49.58|49.75|49.45|49.9|49.6|49.73|49.43|62
1724941200000|2024-08-29 14:20:00|49.74|49.44|49.79|49.49|49.79|49.49|49.69|49.39|51
1724941500000|2024-08-29 14:25:00|49.78|49.48|49.73|49.43|49.8|49.5|49.7|49.4|183
1724941800000|2024-08-29 14:30:00|49.72|49.42|49.72|49.42|49.75|49.45|49.69|49.39|94
1724942100000|2024-08-29 14:35:00|49.73|49.43|49.82|49.52|49.84|49.54|49.72|49.42|160
1724942400000|2024-08-29 14:40:00|49.83|49.53|49.82|49.52|49.88|49.58|49.78|49.48|212
1724942700000|2024-08-29 14:45:00|49.81|49.51|49.79|49.49|49.85|49.55|49.78|49.48|79
1724943000000|2024-08-29 14:50:00|49.78|49.48|49.73|49.43|49.8|49.5|49.71|49.41|79
1724943300000|2024-08-29 14:55:00|49.72|49.42|49.71|49.41|49.73|49.43|49.68|49.38|16
1724943600000|2024-08-29 15:00:00|49.72|49.42|49.82|49.52|49.84|49.54|49.7|49.4|97
1724943900000|2024-08-29 15:05:00|49.83|49.53|49.92|49.62|49.93|49.63|49.82|49.52|198
1724944200000|2024-08-29 15:10:00|49.91|49.61|49.94|49.64|49.94|49.64|49.88|49.58|31
1724944500000|2024-08-29 15:15:00|49.95|49.65|49.92|49.62|50.05|49.75|49.92|49.62|54
1724944800000|2024-08-29 15:20:00|49.91|49.61|49.82|49.52|49.91|49.61|49.79|49.49|106
1724945100000|2024-08-29 15:25:00|49.81|49.51|49.96|49.66|49.96|49.66|49.81|49.51|30
1724945400000|2024-08-29 15:30:00|49.99|49.69|50.17|49.87|50.21|49.91|49.99|49.69|36
1724945700000|2024-08-29 15:35:00|50.16|49.86|50.19|49.89|50.21|49.91|50.15|49.85|63
1724946000000|2024-08-29 15:40:00|50.18|49.88|50.04|49.74|50.18|49.88|50.02|49.72|102
1724946300000|2024-08-29 15:45:00|50.05|49.75|50.05|49.75|50.05|49.75|49.94|49.64|98
1724946600000|2024-08-29 15:50:00|50.04|49.74|49.89|49.59|50.07|49.77|49.87|49.57|26
1724946900000|2024-08-29 15:55:00|49.9|49.6|49.89|49.59|49.93|49.63|49.87|49.57|108
1724947200000|2024-08-29 16:00:00|49.9|49.6|49.96|49.66|49.99|49.69|49.89|49.59|73
1724947500000|2024-08-29 16:05:00|49.95|49.65|50.01|49.71|50.06|49.76|49.94|49.64|95
1724947800000|2024-08-29 16:10:00|50|49.7|49.99|49.69|50.03|49.73|49.98|49.68|56
1724948100000|2024-08-29 16:15:00|49.98|49.68|49.79|49.49|50|49.7|49.78|49.48|102
1724948400000|2024-08-29 16:20:00|49.8|49.5|49.86|49.56|49.87|49.57|49.76|49.46|43
1724948700000|2024-08-29 16:25:00|49.85|49.55|49.75|49.45|49.87|49.57|49.75|49.45|37
1724949000000|2024-08-29 16:30:00|49.76|49.46|49.75|49.45|49.83|49.53|49.7|49.4|89
1724949300000|2024-08-29 16:35:00|49.76|49.46|49.7|49.4|49.79|49.49|49.68|49.38|159
1724949600000|2024-08-29 16:40:00|49.71|49.41|49.76|49.46|49.8|49.5|49.7|49.4|22
1724949900000|2024-08-29 16:45:00|49.77|49.47|49.6|49.3|49.77|49.47|49.58|49.28|93
1724950200000|2024-08-29 16:50:00|49.59|49.29|49.59|49.29|49.68|49.38|49.52|49.22|122
1724950500000|2024-08-29 16:55:00|49.6|49.3|49.61|49.31|49.62|49.32|49.58|49.28|31
1724950800000|2024-08-29 17:00:00|49.62|49.32|49.69|49.39|49.69|49.39|49.51|49.21|91
1724951100000|2024-08-29 17:05:00|49.7|49.4|49.69|49.39|49.74|49.44|49.67|49.37|28
1724951400000|2024-08-29 17:10:00|49.68|49.38|49.67|49.37|49.7|49.4|49.59|49.29|26
1724951700000|2024-08-29 17:15:00|49.66|49.36|49.71|49.41|49.78|49.48|49.66|49.36|137
1724952000000|2024-08-29 17:20:00|49.7|49.4|49.66|49.36|49.72|49.42|49.66|49.36|80
1724952300000|2024-08-29 17:25:00|49.67|49.37|49.6|49.3|49.67|49.37|49.59|49.29|18
1724952600000|2024-08-29 17:30:00|49.61|49.31|49.68|49.38|49.69|49.39|49.61|49.31|15
1724952900000|2024-08-29 17:35:00|49.67|49.37|49.71|49.41|49.77|49.47|49.67|49.37|109
1724953200000|2024-08-29 17:40:00|49.72|49.42|49.75|49.45|49.75|49.45|49.67|49.37|70
1724953500000|2024-08-29 17:45:00|49.74|49.44|49.62|49.32|49.74|49.44|49.6|49.3|68
1724953800000|2024-08-29 17:50:00|49.61|49.31|49.63|49.33|49.64|49.34|49.6|49.3|17
1724954100000|2024-08-29 17:55:00|49.62|49.32|49.67|49.37|49.67|49.37|49.62|49.32|35
1724954400000|2024-08-29 18:00:00|49.66|49.36|49.59|49.29|49.66|49.36|49.58|49.28|56
1724954700000|2024-08-29 18:05:00|49.58|49.28|49.38|49.08|49.59|49.29|49.34|49.04|74
1724955000000|2024-08-29 18:10:00|49.39|49.09|49.29|48.99|49.39|49.09|49.18|48.88|211
1724955300000|2024-08-29 18:15:00|49.3|49|48.89|48.59|49.3|49|48.87|48.57|368
1724955600000|2024-08-29 18:20:00|48.88|48.58|49.06|48.76|49.08|48.78|48.83|48.53|274
1724955900000|2024-08-29 18:25:00|49.07|48.77|48.86|48.56|49.1|48.8|48.81|48.51|214
1724956200000|2024-08-29 18:30:00|48.84|48.54|48.89|48.59|48.94|48.64|48.77|48.47|178
1724956500000|2024-08-29 18:35:00|48.88|48.58|48.74|48.44|48.89|48.59|48.67|48.37|194
1724956800000|2024-08-29 18:40:00|48.75|48.45|48.67|48.37|48.8|48.5|48.66|48.36|183
1724957100000|2024-08-29 18:45:00|48.68|48.38|48.69|48.39|48.78|48.48|48.56|48.26|270
1724957400000|2024-08-29 18:50:00|48.68|48.38|48.51|48.21|48.69|48.39|48.39|48.09|149
1724957700000|2024-08-29 18:55:00|48.52|48.22|48.48|48.18|48.63|48.33|48.45|48.15|260
1724958000000|2024-08-29 19:00:00|48.49|48.19|48.2|47.9|48.5|48.2|48.19|47.89|189
1724958300000|2024-08-29 19:05:00|48.22|47.92|48.49|48.19|48.52|48.22|48.22|47.92|125
1724958600000|2024-08-29 19:10:00|48.48|48.18|48.34|48.04|48.52|48.22|48.31|48.01|131
1724958900000|2024-08-29 19:15:00|48.33|48.03|48.4|48.1|48.45|48.15|48.32|48.02|272
1724959200000|2024-08-29 19:20:00|48.39|48.09|48.5|48.2|48.56|48.26|48.39|48.09|227
1724959500000|2024-08-29 19:25:00|48.51|48.21|48.6|48.3|48.64|48.34|48.49|48.19|279
1724959800000|2024-08-29 19:30:00|48.61|48.31|48.57|48.27|48.66|48.36|48.57|48.27|121
1724960100000|2024-08-29 19:35:00|48.56|48.26|48.62|48.32|48.66|48.36|48.51|48.21|43
1724960400000|2024-08-29 19:40:00|48.63|48.33|48.72|48.42|48.82|48.52|48.63|48.33|200
1724960700000|2024-08-29 19:45:00|48.73|48.43|48.57|48.27|48.78|48.48|48.56|48.26|233
1724961000000|2024-08-29 19:50:00|48.58|48.28|48.52|48.22|48.62|48.32|48.5|48.2|250
1724961300000|2024-08-29 19:55:00|48.53|48.23|48.56|48.26|48.59|48.29|48.53|48.23|158
1724961600000|2024-08-29 20:00:00|48.55|48.25|48.65|48.35|48.68|48.38|48.54|48.24|170
1724961900000|2024-08-29 20:05:00|48.66|48.36|48.69|48.39|48.74|48.44|48.65|48.35|37
1724962200000|2024-08-29 20:10:00|48.68|48.38|48.73|48.43|48.74|48.44|48.65|48.35|44
1724962500000|2024-08-29 20:15:00|48.74|48.44|48.77|48.47|48.82|48.52|48.71|48.41|179
1724962800000|2024-08-29 20:20:00|48.78|48.48|48.6|48.3|48.79|48.49|48.59|48.29|152
1724963100000|2024-08-29 20:25:00|48.59|48.29|48.49|48.19|48.59|48.29|48.38|48.08|132
1724963400000|2024-08-29 20:30:00|48.48|48.18|48.49|48.19|48.54|48.24|48.46|48.16|50
1724963700000|2024-08-29 20:35:00|48.5|48.2|48.51|48.21|48.55|48.25|48.48|48.18|20
1724964000000|2024-08-29 20:40:00|48.52|48.22|48.6|48.3|48.62|48.32|48.51|48.21|72
1724964300000|2024-08-29 20:45:00|48.59|48.29|48.69|48.39|48.7|48.4|48.54|48.24|292
1724964600000|2024-08-29 20:50:00|48.68|48.38|48.67|48.37|48.71|48.41|48.66|48.36|155
1724964900000|2024-08-29 20:55:00|48.68|48.38|48.67|48.37|48.69|48.39|48.66|48.36|14
1724965200000|2024-08-29 21:00:00|48.68|48.38|48.63|48.33|48.71|48.41|48.62|48.32|88
1724965500000|2024-08-29 21:05:00|48.64|48.34|48.68|48.38|48.68|48.38|48.62|48.32|54
1724965800000|2024-08-29 21:10:00|48.69|48.39|48.57|48.27|48.69|48.39|48.56|48.26|80
1724966100000|2024-08-29 21:15:00|48.56|48.26|48.44|48.14|48.57|48.27|48.4|48.1|95
1724966400000|2024-08-29 21:20:00|48.43|48.13|48.47|48.17|48.49|48.19|48.43|48.13|63
1724966700000|2024-08-29 21:25:00|48.48|48.18|48.5|48.2|48.52|48.22|48.47|48.17|36
1724967000000|2024-08-29 21:30:00|48.51|48.21|48.51|48.21|48.57|48.27|48.5|48.2|18
1724967300000|2024-08-29 21:35:00|48.52|48.22|48.58|48.28|48.58|48.28|48.52|48.22|26
1724967600000|2024-08-29 21:40:00|48.59|48.29|48.6|48.3|48.61|48.31|48.58|48.28|10
1724967900000|2024-08-29 21:45:00|48.59|48.29|48.6|48.3|48.61|48.31|48.59|48.29|20
1724968200000|2024-08-29 21:50:00|48.61|48.31|48.61|48.31|48.62|48.32|48.6|48.3|11
1724968500000|2024-08-29 21:55:00|48.58|48.28|48.51|48.21|48.6|48.3|48.49|48.19|39
1724968800000|2024-08-29 22:00:00|48.52|48.22|48.4|48.1|48.52|48.22|48.38|48.08|115
1724969100000|2024-08-29 22:05:00|48.39|48.09|48.22|47.92|48.4|48.1|48.18|47.88|244
1724969400000|2024-08-29 22:10:00|48.24|47.94|48.47|48.17|48.5|48.2|48.23|47.93|204
1724969700000|2024-08-29 22:15:00|48.46|48.16|48.62|48.32|48.67|48.37|48.46|48.16|212
1724970000000|2024-08-29 22:20:00|48.64|48.34|48.52|48.22|48.68|48.38|48.5|48.2|131
1724970300000|2024-08-29 22:25:00|48.51|48.21|48.55|48.25|48.56|48.26|48.5|48.2|64
1724970600000|2024-08-29 22:30:00|48.56|48.26|48.61|48.31|48.68|48.38|48.55|48.25|110
1724970900000|2024-08-29 22:35:00|48.62|48.32|48.61|48.31|48.62|48.32|48.51|48.21|57
1724971200000|2024-08-29 22:40:00|48.62|48.32|48.69|48.39|48.71|48.41|48.62|48.32|30
1724971500000|2024-08-29 22:45:00|48.7|48.4|48.65|48.35|48.76|48.46|48.61|48.31|169
1724971800000|2024-08-29 22:50:00|48.64|48.34|48.6|48.3|48.68|48.38|48.55|48.25|116
1724972100000|2024-08-29 22:55:00|48.61|48.31|48.65|48.35|48.7|48.4|48.55|48.25|175
1724972400000|2024-08-29 23:00:00|48.64|48.34|48.63|48.33|48.65|48.35|48.52|48.22|110
1724972700000|2024-08-29 23:05:00|48.62|48.32|48.69|48.39|48.69|48.39|48.59|48.29|39
1724973000000|2024-08-29 23:10:00|48.72|48.42|48.69|48.39|48.75|48.45|48.62|48.32|59
1724973300000|2024-08-29 23:15:00|48.68|48.38|48.61|48.31|48.71|48.41|48.61|48.31|102
1724973600000|2024-08-29 23:20:00|48.6|48.3|48.6|48.3|48.63|48.33|48.55|48.25|72
1724973900000|2024-08-29 23:25:00|48.59|48.29|48.49|48.19|48.59|48.29|48.48|48.18|24
1724974200000|2024-08-29 23:30:00|48.5|48.2|48.57|48.27|48.59|48.29|48.48|48.18|27
1724974500000|2024-08-29 23:35:00|48.55|48.25|48.61|48.31|48.66|48.36|48.55|48.25|77
1724974800000|2024-08-29 23:40:00|48.62|48.32|48.62|48.32|48.66|48.36|48.59|48.29|115
1724975100000|2024-08-29 23:45:00|48.63|48.33|48.67|48.37|48.71|48.41|48.63|48.33|220
1724975400000|2024-08-29 23:50:00|48.68|48.38|48.64|48.34|48.69|48.39|48.61|48.31|73
1724975700000|2024-08-29 23:55:00|48.65|48.35|48.68|48.38|48.7|48.4|48.65|48.35|31
1724976000000|2024-08-30 00:00:00|48.67|48.37|48.65|48.35|48.7|48.4|48.59|48.29|113
1724976300000|2024-08-30 00:05:00|48.64|48.34|48.63|48.33|48.72|48.42|48.62|48.32|90
1724976600000|2024-08-30 00:10:00|48.64|48.34|48.62|48.32|48.68|48.38|48.62|48.32|19
1724976900000|2024-08-30 00:15:00|48.63|48.33|48.66|48.36|48.67|48.37|48.56|48.26|76
1724977200000|2024-08-30 00:20:00|48.67|48.37|48.72|48.42|48.8|48.5|48.66|48.36|84
1724977500000|2024-08-30 00:25:00|48.71|48.41|48.78|48.48|48.81|48.51|48.71|48.41|16
1724977800000|2024-08-30 00:30:00|48.79|48.49|48.99|48.69|49|48.7|48.79|48.49|180
1724978100000|2024-08-30 00:35:00|49|48.7|48.98|48.68|49.04|48.74|48.96|48.66|219
1724978400000|2024-08-30 00:40:00|48.99|48.69|48.74|48.44|48.99|48.69|48.74|48.44|90
1724978700000|2024-08-30 00:45:00|48.75|48.45|48.81|48.51|48.82|48.52|48.7|48.4|90
1724979000000|2024-08-30 00:50:00|48.8|48.5|48.8|48.5|48.83|48.53|48.75|48.45|82
1724979300000|2024-08-30 00:55:00|48.81|48.51|48.79|48.49|48.83|48.53|48.72|48.42|27
1724979600000|2024-08-30 01:00:00|48.8|48.5|48.8|48.5|48.87|48.57|48.79|48.49|76
1724979900000|2024-08-30 01:05:00|48.81|48.51|48.84|48.54|48.87|48.57|48.73|48.43|60
1724980200000|2024-08-30 01:10:00|48.85|48.55|48.88|48.58|48.9|48.6|48.8|48.5|72
1724980500000|2024-08-30 01:15:00|48.87|48.57|48.76|48.46|48.87|48.57|48.74|48.44|36
1724980800000|2024-08-30 01:20:00|48.75|48.45|48.63|48.33|48.8|48.5|48.63|48.33|35
1724981100000|2024-08-30 01:25:00|48.64|48.34|48.66|48.36|48.74|48.44|48.59|48.29|97
1724981400000|2024-08-30 01:30:00|48.67|48.37|48.65|48.35|48.67|48.37|48.57|48.27|59
1724981700000|2024-08-30 01:35:00|48.66|48.36|48.71|48.41|48.77|48.47|48.66|48.36|43
1724982000000|2024-08-30 01:40:00|48.72|48.42|48.71|48.41|48.76|48.46|48.71|48.41|33
1724982300000|2024-08-30 01:45:00|48.7|48.4|48.85|48.55|48.92|48.62|48.69|48.39|123
1724982600000|2024-08-30 01:50:00|48.86|48.56|48.94|48.64|48.96|48.66|48.84|48.54|31
1724982900000|2024-08-30 01:55:00|48.93|48.63|48.96|48.66|48.98|48.68|48.9|48.6|112
1724983200000|2024-08-30 02:00:00|48.95|48.65|48.99|48.69|49|48.7|48.89|48.59|71
1724983500000|2024-08-30 02:05:00|49|48.7|48.92|48.62|49|48.7|48.9|48.6|91
1724983800000|2024-08-30 02:10:00|48.91|48.61|48.83|48.53|48.93|48.63|48.77|48.47|134
1724984100000|2024-08-30 02:15:00|48.84|48.54|48.86|48.56|48.88|48.58|48.83|48.53|17
1724984400000|2024-08-30 02:20:00|48.85|48.55|48.78|48.48|48.85|48.55|48.72|48.42|148
1724984700000|2024-08-30 02:25:00|48.79|48.49|48.91|48.61|48.92|48.62|48.79|48.49|45
1724985000000|2024-08-30 02:30:00|48.92|48.62|48.87|48.57|48.96|48.66|48.87|48.57|95
1724985300000|2024-08-30 02:35:00|48.88|48.58|48.81|48.51|48.9|48.6|48.8|48.5|132
1724985600000|2024-08-30 02:40:00|48.8|48.5|48.85|48.55|48.86|48.56|48.78|48.48|141
1724985900000|2024-08-30 02:45:00|48.84|48.54|48.84|48.54|48.85|48.55|48.81|48.51|37
1724986200000|2024-08-30 02:50:00|48.85|48.55|48.91|48.61|48.91|48.61|48.84|48.54|57
1724986500000|2024-08-30 02:55:00|48.9|48.6|48.86|48.56|48.92|48.62|48.85|48.55|136
1724986800000|2024-08-30 03:00:00|48.85|48.55|48.83|48.53|48.89|48.59|48.81|48.51|171
1724987100000|2024-08-30 03:05:00|48.82|48.52|48.84|48.54|48.87|48.57|48.77|48.47|29
1724987400000|2024-08-30 03:10:00|48.85|48.55|48.75|48.45|48.85|48.55|48.75|48.45|49
1724987700000|2024-08-30 03:15:00|48.76|48.46|48.83|48.53|48.88|48.58|48.76|48.46|90
1724988000000|2024-08-30 03:20:00|48.84|48.54|48.75|48.45|48.89|48.59|48.75|48.45|61
1724988300000|2024-08-30 03:25:00|48.76|48.46|48.69|48.39|48.78|48.48|48.68|48.38|133
1724988600000|2024-08-30 03:30:00|48.7|48.4|48.63|48.33|48.7|48.4|48.58|48.28|93
1724988900000|2024-08-30 03:35:00|48.62|48.32|48.67|48.37|48.7|48.4|48.6|48.3|35
1724989200000|2024-08-30 03:40:00|48.66|48.36|48.64|48.34|48.68|48.38|48.61|48.31|10
1724989500000|2024-08-30 03:45:00|48.65|48.35|48.75|48.45|48.75|48.45|48.65|48.35|18
1724989800000|2024-08-30 03:50:00|48.76|48.46|48.79|48.49|48.82|48.52|48.75|48.45|51
1724990100000|2024-08-30 03:55:00|48.8|48.5|48.73|48.43|48.8|48.5|48.73|48.43|7
1724990400000|2024-08-30 04:00:00|48.74|48.44|48.88|48.58|48.89|48.59|48.74|48.44|125
1724990700000|2024-08-30 04:05:00|48.89|48.59|48.89|48.59|48.89|48.59|48.84|48.54|110
1724991000000|2024-08-30 04:10:00|48.88|48.58|48.86|48.56|48.9|48.6|48.85|48.55|30
1724991300000|2024-08-30 04:15:00|48.87|48.57|48.9|48.6|48.93|48.63|48.87|48.57|110
1724991600000|2024-08-30 04:20:00|48.91|48.61|48.98|48.68|49|48.7|48.9|48.6|115
1724991900000|2024-08-30 04:25:00|48.97|48.67|48.91|48.61|48.97|48.67|48.88|48.58|61
1724992200000|2024-08-30 04:30:00|48.92|48.62|48.97|48.67|48.98|48.68|48.9|48.6|153
1724992500000|2024-08-30 04:35:00|48.98|48.68|49.01|48.71|49.01|48.71|48.97|48.67|86
1724992800000|2024-08-30 04:40:00|49|48.7|49.03|48.73|49.03|48.73|48.98|48.68|70
1724993100000|2024-08-30 04:45:00|49.02|48.72|49|48.7|49.03|48.73|48.98|48.68|45
1724993400000|2024-08-30 04:50:00|49.02|48.72|48.98|48.68|49.02|48.72|48.98|48.68|31
1724993700000|2024-08-30 04:55:00|48.99|48.69|49.01|48.71|49.01|48.71|48.98|48.68|13
1724994000000|2024-08-30 05:00:00|49|48.7|48.99|48.69|49|48.7|48.97|48.67|49
1724994300000|2024-08-30 05:05:00|49|48.7|48.98|48.68|49.01|48.71|48.95|48.65|54
1724994600000|2024-08-30 05:10:00|48.97|48.67|48.95|48.65|49|48.7|48.91|48.61|43
1724994900000|2024-08-30 05:15:00|48.94|48.64|48.79|48.49|48.95|48.65|48.74|48.44|54
1724995200000|2024-08-30 05:20:00|48.8|48.5|48.85|48.55|48.9|48.6|48.8|48.5|99
1724995500000|2024-08-30 05:25:00|48.86|48.56|48.85|48.55|48.94|48.64|48.85|48.55|91
1724995800000|2024-08-30 05:30:00|48.86|48.56|48.91|48.61|48.93|48.63|48.85|48.55|14
1724996100000|2024-08-30 05:35:00|48.93|48.63|49.06|48.76|49.07|48.77|48.93|48.63|49
1724996400000|2024-08-30 05:40:00|49.07|48.77|49.02|48.72|49.08|48.78|48.99|48.69|58
1724996700000|2024-08-30 05:45:00|49.01|48.71|49.07|48.77|49.08|48.78|49|48.7|24
1724997000000|2024-08-30 05:50:00|49.08|48.78|49.03|48.73|49.09|48.79|49.03|48.73|49
1724997300000|2024-08-30 05:55:00|49|48.7|48.95|48.65|49.03|48.73|48.93|48.63|107
1724997600000|2024-08-30 06:00:00|48.96|48.66|48.9|48.6|48.98|48.68|48.85|48.55|91
1724997900000|2024-08-30 06:05:00|48.91|48.61|48.97|48.67|49.02|48.72|48.88|48.58|114
1724998200000|2024-08-30 06:10:00|48.98|48.68|48.98|48.68|49.01|48.71|48.97|48.67|29
1724998500000|2024-08-30 06:15:00|48.99|48.69|48.88|48.58|48.99|48.69|48.87|48.57|27
1724998800000|2024-08-30 06:20:00|48.89|48.59|48.88|48.58|48.92|48.62|48.85|48.55|30
1724999100000|2024-08-30 06:25:00|48.87|48.57|48.9|48.6|48.94|48.64|48.87|48.57|109
1724999400000|2024-08-30 06:30:00|48.89|48.59|48.96|48.66|48.99|48.69|48.89|48.59|245
1724999700000|2024-08-30 06:35:00|48.97|48.67|49.02|48.72|49.03|48.73|48.95|48.65|153
1725000000000|2024-08-30 06:40:00|49.03|48.73|49.08|48.78|49.11|48.81|48.99|48.69|56
1725000300000|2024-08-30 06:45:00|49.09|48.79|49.07|48.77|49.13|48.83|49.01|48.71|41
1725000600000|2024-08-30 06:50:00|49.06|48.76|49.15|48.85|49.15|48.85|49.04|48.74|70
1725000900000|2024-08-30 06:55:00|49.14|48.84|49.17|48.87|49.18|48.88|49.14|48.84|8
1725001200000|2024-08-30 07:00:00|49.18|48.88|49.1|48.8|49.18|48.88|49.09|48.79|19
1725001500000|2024-08-30 07:05:00|49.12|48.82|49.16|48.86|49.17|48.87|49.06|48.76|53
1725001800000|2024-08-30 07:10:00|49.15|48.85|49.27|48.97|49.28|48.98|49.13|48.83|107
1725002100000|2024-08-30 07:15:00|49.28|48.98|49.3|49|49.31|49.01|49.21|48.91|67
1725002400000|2024-08-30 07:20:00|49.29|48.99|49.27|48.97|49.31|49.01|49.27|48.97|15
1725002700000|2024-08-30 07:25:00|49.26|48.96|49.39|49.09|49.42|49.12|49.26|48.96|177
1725003000000|2024-08-30 07:30:00|49.4|49.1|49.36|49.06|49.42|49.12|49.33|49.03|118
1725003300000|2024-08-30 07:35:00|49.37|49.07|49.3|49|49.37|49.07|49.27|48.97|28
1725003600000|2024-08-30 07:40:00|49.31|49.01|49.29|48.99|49.32|49.02|49.26|48.96|52
1725003900000|2024-08-30 07:45:00|49.3|49|49.29|48.99|49.33|49.03|49.27|48.97|50
1725004200000|2024-08-30 07:50:00|49.28|48.98|49.11|48.81|49.29|48.99|49.11|48.81|45
1725004500000|2024-08-30 07:55:00|49.12|48.82|49.16|48.86|49.21|48.91|49.08|48.78|116
1725004800000|2024-08-30 08:00:00|49.17|48.87|49.22|48.92|49.29|48.99|49.17|48.87|149
1725005100000|2024-08-30 08:05:00|49.23|48.93|49.29|48.99|49.31|49.01|49.22|48.92|128
1725005400000|2024-08-30 08:10:00|49.3|49|49.28|48.98|49.33|49.03|49.24|48.94|112
1725005700000|2024-08-30 08:15:00|49.27|48.97|49.36|49.06|49.38|49.08|49.27|48.97|145
1725006000000|2024-08-30 08:20:00|49.37|49.07|49.39|49.09|49.41|49.11|49.34|49.04|143
1725006300000|2024-08-30 08:25:00|49.4|49.1|49.36|49.06|49.41|49.11|49.35|49.05|87
1725006600000|2024-08-30 08:30:00|49.35|49.05|49.39|49.09|49.42|49.12|49.35|49.05|60
1725006900000|2024-08-30 08:35:00|49.38|49.08|49.27|48.97|49.38|49.08|49.24|48.94|51
1725007200000|2024-08-30 08:40:00|49.28|48.98|49.31|49.01|49.31|49.01|49.25|48.95|52
1725007500000|2024-08-30 08:45:00|49.3|49|49.35|49.05|49.37|49.07|49.29|48.99|62
1725007800000|2024-08-30 08:50:00|49.36|49.06|49.36|49.06|49.37|49.07|49.34|49.04|27
1725008100000|2024-08-30 08:55:00|49.38|49.08|49.45|49.15|49.46|49.16|49.37|49.07|36
1725008400000|2024-08-30 09:00:00|49.44|49.14|49.39|49.09|49.46|49.16|49.36|49.06|66
1725008700000|2024-08-30 09:05:00|49.4|49.1|49.45|49.15|49.45|49.15|49.39|49.09|97
1725009000000|2024-08-30 09:10:00|49.44|49.14|49.55|49.25|49.55|49.25|49.43|49.13|151
1725009300000|2024-08-30 09:15:00|49.55|49.25|49.48|49.18|49.57|49.27|49.45|49.15|65
1725009600000|2024-08-30 09:20:00|49.47|49.17|49.55|49.25|49.55|49.25|49.45|49.15|18
1725009900000|2024-08-30 09:25:00|49.54|49.24|49.48|49.18|49.6|49.3|49.48|49.18|87
1725010200000|2024-08-30 09:30:00|49.49|49.19|49.48|49.18|49.54|49.24|49.48|49.18|14
1725010500000|2024-08-30 09:35:00|49.49|49.19|49.56|49.26|49.58|49.28|49.49|49.19|81
1725010800000|2024-08-30 09:40:00|49.57|49.27|49.65|49.35|49.65|49.35|49.56|49.26|209
1725011100000|2024-08-30 09:45:00|49.64|49.34|49.65|49.35|49.66|49.36|49.6|49.3|18
1725011400000|2024-08-30 09:50:00|49.64|49.34|49.64|49.34|49.65|49.35|49.62|49.32|8
1725011700000|2024-08-30 09:55:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725012000000|2024-08-30 10:00:00|49.64|49.34|49.57|49.27|49.64|49.34|49.57|49.27|12
1725012300000|2024-08-30 10:05:00|49.55|49.25|49.55|49.25|49.57|49.27|49.51|49.21|17
1725012600000|2024-08-30 10:10:00|49.54|49.24|49.48|49.18|49.57|49.27|49.48|49.18|73
1725012900000|2024-08-30 10:15:00|49.54|49.24|49.54|49.24|49.55|49.25|49.53|49.23|11
1725013200000|2024-08-30 10:20:00|49.55|49.25|49.55|49.25|49.56|49.26|49.53|49.23|9
1725013500000|2024-08-30 10:25:00|49.54|49.24|49.47|49.17|49.55|49.25|49.45|49.15|58
1725013800000|2024-08-30 10:30:00|49.48|49.18|49.44|49.14|49.49|49.19|49.43|49.13|77
1725014100000|2024-08-30 10:35:00|49.45|49.15|49.38|49.08|49.47|49.17|49.37|49.07|47
1725014400000|2024-08-30 10:40:00|49.39|49.09|49.44|49.14|49.47|49.17|49.38|49.08|27
1725014700000|2024-08-30 10:45:00|49.45|49.15|49.37|49.07|49.45|49.15|49.37|49.07|25
1725015000000|2024-08-30 10:50:00|49.36|49.06|49.36|49.06|49.38|49.08|49.36|49.06|9
1725015300000|2024-08-30 10:55:00|49.35|49.05|49.28|48.98|49.4|49.1|49.25|48.95|25
1725015600000|2024-08-30 11:00:00|49.27|48.97|49.21|48.91|49.3|49|49.2|48.9|27
1725015900000|2024-08-30 11:05:00|49.24|48.94|49.3|49|49.3|49|49.24|48.94|66
1725016200000|2024-08-30 11:10:00|49.31|49.01|49.42|49.12|49.47|49.17|49.3|49|56
1725016500000|2024-08-30 11:15:00|49.41|49.11|49.4|49.1|49.45|49.15|49.37|49.07|86
1725016800000|2024-08-30 11:20:00|49.42|49.12|49.48|49.18|49.5|49.2|49.39|49.09|35
1725017100000|2024-08-30 11:25:00|49.49|49.19|49.45|49.15|49.5|49.2|49.45|49.15|15
1725017400000|2024-08-30 11:30:00|49.46|49.16|49.56|49.26|49.56|49.26|49.46|49.16|15
1725017700000|2024-08-30 11:35:00|49.57|49.27|49.47|49.17|49.58|49.28|49.46|49.16|39
1725018000000|2024-08-30 11:40:00|49.46|49.16|49.46|49.16|49.47|49.17|49.41|49.11|79
1725018300000|2024-08-30 11:45:00|49.47|49.17|49.38|49.08|49.47|49.17|49.38|49.08|84
1725018600000|2024-08-30 11:50:00|49.37|49.07|49.34|49.04|49.4|49.1|49.33|49.03|28
1725018900000|2024-08-30 11:55:00|49.35|49.05|49.26|48.96|49.36|49.06|49.24|48.94|57
1725019200000|2024-08-30 12:00:00|49.27|48.97|49.31|49.01|49.34|49.04|49.25|48.95|25
1725019500000|2024-08-30 12:05:00|49.32|49.02|49.31|49.01|49.32|49.02|49.27|48.97|34
1725019800000|2024-08-30 12:10:00|49.3|49|49.41|49.11|49.42|49.12|49.29|48.99|69
1725020100000|2024-08-30 12:15:00|49.42|49.12|49.46|49.16|49.51|49.21|49.41|49.11|100
1725020400000|2024-08-30 12:20:00|49.47|49.17|49.45|49.15|49.47|49.17|49.37|49.07|82
1725020700000|2024-08-30 12:25:00|49.44|49.14|49.48|49.18|49.55|49.25|49.44|49.14|120
1725021000000|2024-08-30 12:30:00|49.47|49.17|49.56|49.26|49.79|49.49|49.47|49.17|452
1725021300000|2024-08-30 12:35:00|49.55|49.25|49.55|49.25|49.61|49.31|49.45|49.15|299
1725021600000|2024-08-30 12:40:00|49.54|49.24|49.67|49.37|49.69|49.39|49.48|49.18|158
1725021900000|2024-08-30 12:45:00|49.68|49.38|49.57|49.27|49.72|49.42|49.54|49.24|206
1725022200000|2024-08-30 12:50:00|49.56|49.26|49.55|49.25|49.57|49.27|49.5|49.2|101
1725022500000|2024-08-30 12:55:00|49.54|49.24|49.45|49.15|49.54|49.24|49.44|49.14|17
1725022800000|2024-08-30 13:00:00|49.46|49.16|49.45|49.15|49.48|49.18|49.38|49.08|129
1725023100000|2024-08-30 13:05:00|49.46|49.16|49.49|49.19|49.49|49.19|49.41|49.11|118
1725023400000|2024-08-30 13:10:00|49.5|49.2|49.51|49.21|49.51|49.21|49.47|49.17|41
1725023700000|2024-08-30 13:15:00|49.52|49.22|49.55|49.25|49.56|49.26|49.48|49.18|27
1725024000000|2024-08-30 13:20:00|49.56|49.26|49.47|49.17|49.56|49.26|49.46|49.16|20
1725024300000|2024-08-30 13:25:00|49.48|49.18|49.36|49.06|49.48|49.18|49.36|49.06|14
1725024600000|2024-08-30 13:30:00|49.37|49.07|49.53|49.23|49.55|49.25|49.36|49.06|70
1725024900000|2024-08-30 13:35:00|49.56|49.26|49.57|49.27|49.72|49.42|49.5|49.2|189
1725025200000|2024-08-30 13:40:00|49.58|49.28|49.58|49.28|49.63|49.33|49.53|49.23|199
1725025500000|2024-08-30 13:45:00|49.59|49.29|49.41|49.11|49.69|49.39|49.32|49.02|273
1725025800000|2024-08-30 13:50:00|49.42|49.12|49.32|49.02|49.43|49.13|49.04|48.74|434
1725026100000|2024-08-30 13:55:00|49.33|49.03|49.59|49.29|49.63|49.33|49.32|49.02|229
1725026400000|2024-08-30 14:00:00|49.58|49.28|49.7|49.4|49.8|49.5|49.51|49.21|376
1725026700000|2024-08-30 14:05:00|49.69|49.39|49.43|49.13|49.69|49.39|49.39|49.09|322
1725027000000|2024-08-30 14:10:00|49.42|49.12|49.37|49.07|49.49|49.19|49.32|49.02|292
1725027300000|2024-08-30 14:15:00|49.38|49.08|49.3|49|49.42|49.12|49.26|48.96|234
1725027600000|2024-08-30 14:20:00|49.29|48.99|49.17|48.87|49.29|48.99|49.11|48.81|269
1725027900000|2024-08-30 14:25:00|49.16|48.86|49.19|48.89|49.28|48.98|48.99|48.69|371
1725028200000|2024-08-30 14:30:00|49.2|48.9|49.08|48.78|49.21|48.91|48.97|48.67|370
1725028500000|2024-08-30 14:35:00|49.09|48.79|49.07|48.77|49.16|48.86|48.96|48.66|296
1725028800000|2024-08-30 14:40:00|49.06|48.76|48.82|48.52|49.12|48.82|48.78|48.48|190
1725029100000|2024-08-30 14:45:00|48.83|48.53|48.77|48.47|48.93|48.63|48.74|48.44|286
1725029400000|2024-08-30 14:50:00|48.78|48.48|48.75|48.45|48.87|48.57|48.7|48.4|361
1725029700000|2024-08-30 14:55:00|48.74|48.44|48.32|48.02|48.74|48.44|48.3|48|456
1725030000000|2024-08-30 15:00:00|48.31|48.01|48.18|47.88|48.44|48.14|47.87|47.57|651
1725030300000|2024-08-30 15:05:00|48.19|47.89|48.27|47.97|48.35|48.05|48.07|47.77|515
1725030600000|2024-08-30 15:10:00|48.28|47.98|48.34|48.04|48.36|48.06|48.22|47.92|408
1725030900000|2024-08-30 15:15:00|48.32|48.02|48.07|47.77|48.36|48.06|48|47.7|412
1725031200000|2024-08-30 15:20:00|48.06|47.76|48.07|47.77|48.13|47.83|47.98|47.68|477
1725031500000|2024-08-30 15:25:00|48.06|47.76|47.9|47.6|48.06|47.76|47.78|47.48|488
1725031800000|2024-08-30 15:30:00|47.89|47.59|47.7|47.4|48|47.7|47.69|47.39|523
1725032100000|2024-08-30 15:35:00|47.69|47.39|47.47|47.17|47.84|47.54|47.31|47.01|483
1725032400000|2024-08-30 15:40:00|47.48|47.18|47.68|47.38|47.73|47.43|47.37|47.07|491
1725032700000|2024-08-30 15:45:00|47.7|47.4|47.72|47.42|47.92|47.62|47.68|47.38|227
1725033000000|2024-08-30 15:50:00|47.71|47.41|47.79|47.49|47.79|47.49|47.62|47.32|69
1725033300000|2024-08-30 15:55:00|47.78|47.48|47.57|47.27|47.81|47.51|47.38|47.08|92
1725033600000|2024-08-30 16:00:00|47.59|47.29|47.68|47.38|47.68|47.38|47.35|47.05|537
1725033900000|2024-08-30 16:05:00|47.71|47.41|47.97|47.67|47.98|47.68|47.63|47.33|434
1725034200000|2024-08-30 16:10:00|47.98|47.68|47.93|47.63|48|47.7|47.86|47.56|161
1725034500000|2024-08-30 16:15:00|47.92|47.62|47.79|47.49|48|47.7|47.72|47.42|175
1725034800000|2024-08-30 16:20:00|47.78|47.48|47.61|47.31|47.82|47.52|47.53|47.23|438
1725035100000|2024-08-30 16:25:00|47.6|47.3|47.72|47.42|47.84|47.54|47.43|47.13|491
1725035400000|2024-08-30 16:30:00|47.73|47.43|47.67|47.37|47.87|47.57|47.58|47.28|524
1725035700000|2024-08-30 16:35:00|47.66|47.36|47.76|47.46|47.81|47.51|47.65|47.35|208
1725036000000|2024-08-30 16:40:00|47.75|47.45|47.83|47.53|47.87|47.57|47.74|47.44|202
1725036300000|2024-08-30 16:45:00|47.81|47.51|48|47.7|48.03|47.73|47.81|47.51|81
1725036600000|2024-08-30 16:50:00|47.99|47.69|48.09|47.79|48.12|47.82|47.95|47.65|111
1725036900000|2024-08-30 16:55:00|48.1|47.8|48.27|47.97|48.32|48.02|48.09|47.79|296
1725037200000|2024-08-30 17:00:00|48.26|47.96|48.25|47.95|48.36|48.06|48.23|47.93|76
1725037500000|2024-08-30 17:05:00|48.24|47.94|48.21|47.91|48.24|47.94|48.09|47.79|102
1725037800000|2024-08-30 17:10:00|48.2|47.9|48.31|48.01|48.35|48.05|48.17|47.87|270
1725038100000|2024-08-30 17:15:00|48.32|48.02|48.29|47.99|48.41|48.11|48.29|47.99|51
1725038400000|2024-08-30 17:20:00|48.27|47.97|48.34|48.04|48.35|48.05|48.27|47.97|35
1725038700000|2024-08-30 17:25:00|48.33|48.03|48.32|48.02|48.39|48.09|48.32|48.02|27
1725039000000|2024-08-30 17:30:00|48.33|48.03|48.3|48|48.41|48.11|48.29|47.99|251
1725039300000|2024-08-30 17:35:00|48.31|48.01|48.11|47.81|48.33|48.03|48.08|47.78|194
1725039600000|2024-08-30 17:40:00|48.12|47.82|48.18|47.88|48.2|47.9|48.1|47.8|86
1725039900000|2024-08-30 17:45:00|48.19|47.89|48.2|47.9|48.27|47.97|48.18|47.88|40
1725040200000|2024-08-30 17:50:00|48.21|47.91|48.33|48.03|48.39|48.09|48.19|47.89|63
1725040500000|2024-08-30 17:55:00|48.34|48.04|48.26|47.96|48.35|48.05|48.19|47.89|151
1725040800000|2024-08-30 18:00:00|48.27|47.97|48.31|48.01|48.34|48.04|48.24|47.94|175
1725041100000|2024-08-30 18:05:00|48.33|48.03|48.34|48.04|48.37|48.07|48.3|48|137
1725041400000|2024-08-30 18:10:00|48.33|48.03|48.37|48.07|48.4|48.1|48.27|47.97|185
1725041700000|2024-08-30 18:15:00|48.38|48.08|48.67|48.37|48.72|48.42|48.36|48.06|221
1725042000000|2024-08-30 18:20:00|48.66|48.36|48.76|48.46|48.85|48.55|48.65|48.35|376
1725042300000|2024-08-30 18:25:00|48.75|48.45|48.93|48.63|48.93|48.63|48.7|48.4|322
1725042600000|2024-08-30 18:30:00|48.91|48.61|48.83|48.53|49|48.7|48.81|48.51|328
1725042900000|2024-08-30 18:35:00|48.84|48.54|49.09|48.79|49.17|48.87|48.81|48.51|355
1725043200000|2024-08-30 18:40:00|49.08|48.78|49.04|48.74|49.15|48.85|48.95|48.65|289
1725043500000|2024-08-30 18:45:00|49.05|48.75|49.08|48.78|49.08|48.78|48.96|48.66|79
1725043800000|2024-08-30 18:50:00|49.09|48.79|49.05|48.75|49.11|48.81|49.04|48.74|59
1725044100000|2024-08-30 18:55:00|49.06|48.76|49.12|48.82|49.13|48.83|48.99|48.69|122
1725044400000|2024-08-30 19:00:00|49.13|48.83|48.91|48.61|49.13|48.83|48.9|48.6|72
1725044700000|2024-08-30 19:05:00|48.93|48.63|48.9|48.6|49|48.7|48.87|48.57|121
1725045000000|2024-08-30 19:10:00|48.89|48.59|48.89|48.59|48.98|48.68|48.88|48.58|120
1725045300000|2024-08-30 19:15:00|48.88|48.58|48.96|48.66|48.99|48.69|48.85|48.55|68
1725045600000|2024-08-30 19:20:00|48.97|48.67|48.96|48.66|49.05|48.75|48.96|48.66|143
1725045900000|2024-08-30 19:25:00|48.95|48.65|48.97|48.67|48.98|48.68|48.9|48.6|47
1725046200000|2024-08-30 19:30:00|48.98|48.68|48.83|48.53|48.98|48.68|48.79|48.49|68
1725046500000|2024-08-30 19:35:00|48.84|48.54|48.83|48.53|48.84|48.54|48.77|48.47|25
1725046800000|2024-08-30 19:40:00|48.84|48.54|48.64|48.34|48.84|48.54|48.64|48.34|66
1725047100000|2024-08-30 19:45:00|48.65|48.35|48.79|48.49|48.8|48.5|48.64|48.34|89
1725047400000|2024-08-30 19:50:00|48.8|48.5|48.86|48.56|48.94|48.64|48.79|48.49|191
1725047700000|2024-08-30 19:55:00|48.87|48.57|48.76|48.46|48.88|48.58|48.76|48.46|119
1725048000000|2024-08-30 20:00:00|48.77|48.47|48.95|48.65|48.95|48.65|48.76|48.46|201
1725048300000|2024-08-30 20:05:00|48.94|48.64|48.88|48.58|48.98|48.68|48.85|48.55|116
1725048600000|2024-08-30 20:10:00|48.89|48.59|48.9|48.6|48.91|48.61|48.82|48.52|25
1725048900000|2024-08-30 20:15:00|48.91|48.61|48.83|48.53|48.93|48.63|48.83|48.53|100
1725049200000|2024-08-30 20:20:00|48.84|48.54|48.85|48.55|48.88|48.58|48.79|48.49|81
1725049500000|2024-08-30 20:25:00|48.86|48.56|48.88|48.58|48.9|48.6|48.84|48.54|41
1725049800000|2024-08-30 20:30:00|48.89|48.59|48.89|48.59|48.96|48.66|48.88|48.58|47
1725050100000|2024-08-30 20:35:00|48.88|48.58|48.78|48.48|48.89|48.59|48.76|48.46|63
1725050400000|2024-08-30 20:40:00|48.77|48.47|48.73|48.43|48.8|48.5|48.71|48.41|52
1725050700000|2024-08-30 20:45:00|48.74|48.44|48.75|48.45|48.77|48.47|48.72|48.42|73
1725051000000|2024-08-30 20:50:00|48.74|48.44|48.74|48.44|48.79|48.49|48.74|48.44|63
1725051300000|2024-08-30 20:55:00|48.75|48.45|48.82|48.52|48.82|48.52|48.72|48.42|56
1725104700000|2024-08-31 11:45:00|48.99|48.69|48.98|48.68|49|48.7|48.97|48.67|12
1725105000000|2024-08-31 11:50:00|48.95|48.65|49.01|48.71|49.02|48.72|48.94|48.64|23
1725105300000|2024-08-31 11:55:00|49|48.7|48.96|48.66|49.01|48.71|48.95|48.65|16
1725105600000|2024-08-31 12:00:00|48.97|48.67|48.87|48.57|48.97|48.67|48.85|48.55|46
1725105900000|2024-08-31 12:05:00|48.86|48.56|48.85|48.55|48.88|48.58|48.82|48.52|60
1725106200000|2024-08-31 12:10:00|48.86|48.56|48.87|48.57|48.88|48.58|48.83|48.53|40
1725106500000|2024-08-31 12:15:00|48.86|48.56|48.9|48.6|48.95|48.65|48.83|48.53|72
1725106800000|2024-08-31 12:20:00|48.89|48.59|49.02|48.72|49.04|48.74|48.84|48.54|74
1725107100000|2024-08-31 12:25:00|49.03|48.73|48.98|48.68|49.03|48.73|48.98|48.68|50
1725107400000|2024-08-31 12:30:00|48.99|48.69|48.92|48.62|49|48.7|48.88|48.58|29
1725107700000|2024-08-31 12:35:00|48.91|48.61|48.96|48.66|48.97|48.67|48.87|48.57|90
1725108000000|2024-08-31 12:40:00|48.95|48.65|48.9|48.6|48.98|48.68|48.87|48.57|79
1725108300000|2024-08-31 12:45:00|48.89|48.59|48.85|48.55|48.9|48.6|48.83|48.53|47
1725108600000|2024-08-31 12:50:00|48.84|48.54|48.83|48.53|48.87|48.57|48.82|48.52|20
1725108900000|2024-08-31 12:55:00|48.8|48.5|48.79|48.49|48.82|48.52|48.75|48.45|26
1725109200000|2024-08-31 13:00:00|48.78|48.48|48.8|48.5|48.8|48.5|48.75|48.45|48
1725109500000|2024-08-31 13:05:00|48.81|48.51|48.71|48.41|48.82|48.52|48.69|48.39|45
1725109800000|2024-08-31 13:10:00|48.7|48.4|48.66|48.36|48.7|48.4|48.66|48.36|19
1725110100000|2024-08-31 13:15:00|48.63|48.33|48.64|48.34|48.65|48.35|48.57|48.27|27
1725110400000|2024-08-31 13:20:00|48.65|48.35|48.69|48.39|48.69|48.39|48.64|48.34|20
1725110700000|2024-08-31 13:25:00|48.7|48.4|48.67|48.37|48.7|48.4|48.66|48.36|12
1725111000000|2024-08-31 13:30:00|48.66|48.36|48.57|48.27|48.67|48.37|48.57|48.27|46
1725111300000|2024-08-31 13:35:00|48.58|48.28|48.55|48.25|48.59|48.29|48.54|48.24|34
1725111600000|2024-08-31 13:40:00|48.56|48.26|48.58|48.28|48.59|48.29|48.54|48.24|30
1725111900000|2024-08-31 13:45:00|48.57|48.27|48.52|48.22|48.62|48.32|48.51|48.21|46
1725112200000|2024-08-31 13:50:00|48.51|48.21|48.5|48.2|48.52|48.22|48.48|48.18|60
1725112500000|2024-08-31 13:55:00|48.49|48.19|48.36|48.06|48.5|48.2|48.35|48.05|79
1725112800000|2024-08-31 14:00:00|48.35|48.05|48.38|48.08|48.44|48.14|48.35|48.05|92
1725113100000|2024-08-31 14:05:00|48.39|48.09|48.39|48.09|48.43|48.13|48.35|48.05|48
1725113400000|2024-08-31 14:10:00|48.4|48.1|48.49|48.19|48.51|48.21|48.38|48.08|53
1725113700000|2024-08-31 14:15:00|48.48|48.18|48.4|48.1|48.5|48.2|48.37|48.07|61
1725114000000|2024-08-31 14:20:00|48.41|48.11|48.47|48.17|48.48|48.18|48.4|48.1|38
1725114300000|2024-08-31 14:25:00|48.48|48.18|48.49|48.19|48.55|48.25|48.48|48.18|23
1725114600000|2024-08-31 14:30:00|48.48|48.18|48.57|48.27|48.57|48.27|48.48|48.18|38
1725114900000|2024-08-31 14:35:00|48.58|48.28|48.48|48.18|48.59|48.29|48.45|48.15|45
1725115200000|2024-08-31 14:40:00|48.49|48.19|48.53|48.23|48.53|48.23|48.43|48.13|52
1725115500000|2024-08-31 14:45:00|48.52|48.22|48.54|48.24|48.55|48.25|48.47|48.17|61
1725115800000|2024-08-31 14:50:00|48.55|48.25|48.57|48.27|48.58|48.28|48.54|48.24|18
1725116100000|2024-08-31 14:55:00|48.58|48.28|48.58|48.28|48.6|48.3|48.55|48.25|34
1725116400000|2024-08-31 15:00:00|48.59|48.29|48.61|48.31|48.61|48.31|48.59|48.29|18
1725116700000|2024-08-31 15:05:00|48.6|48.3|48.62|48.32|48.62|48.32|48.59|48.29|15
1725117000000|2024-08-31 15:10:00|48.61|48.31|48.59|48.29|48.62|48.32|48.55|48.25|27
1725117300000|2024-08-31 15:15:00|48.58|48.28|48.54|48.24|48.59|48.29|48.53|48.23|20
1725117600000|2024-08-31 15:20:00|48.53|48.23|48.49|48.19|48.53|48.23|48.45|48.15|25
1725117900000|2024-08-31 15:25:00|48.48|48.18|48.49|48.19|48.49|48.19|48.46|48.16|22
1725118200000|2024-08-31 15:30:00|48.48|48.18|48.51|48.21|48.53|48.23|48.47|48.17|77
1725118500000|2024-08-31 15:35:00|48.49|48.19|48.5|48.2|48.57|48.27|48.49|48.19|33
1725118800000|2024-08-31 15:40:00|48.49|48.19|48.54|48.24|48.54|48.24|48.48|48.18|14
1725119100000|2024-08-31 15:45:00|48.53|48.23|48.51|48.21|48.54|48.24|48.48|48.18|41
1725119400000|2024-08-31 15:50:00|48.52|48.22|48.48|48.18|48.52|48.22|48.46|48.16|35
1725119700000|2024-08-31 15:55:00|48.47|48.17|48.58|48.28|48.58|48.28|48.47|48.17|29
1725120000000|2024-08-31 16:00:00|48.59|48.29|48.48|48.18|48.59|48.29|48.47|48.17|58
1725120300000|2024-08-31 16:05:00|48.49|48.19|48.39|48.09|48.49|48.19|48.38|48.08|65
1725120600000|2024-08-31 16:10:00|48.4|48.1|48.4|48.1|48.47|48.17|48.4|48.1|42
1725120900000|2024-08-31 16:15:00|48.39|48.09|48.4|48.1|48.43|48.13|48.38|48.08|24
1725121200000|2024-08-31 16:20:00|48.41|48.11|48.4|48.1|48.41|48.11|48.36|48.06|20
1725121500000|2024-08-31 16:25:00|48.41|48.11|48.55|48.25|48.57|48.27|48.41|48.11|28
1725121800000|2024-08-31 16:30:00|48.54|48.24|48.59|48.29|48.59|48.29|48.51|48.21|38
1725122100000|2024-08-31 16:35:00|48.6|48.3|48.57|48.27|48.61|48.31|48.56|48.26|24
1725122400000|2024-08-31 16:40:00|48.56|48.26|48.43|48.13|48.57|48.27|48.43|48.13|42
1725122700000|2024-08-31 16:45:00|48.42|48.12|48.39|48.09|48.46|48.16|48.37|48.07|64
1725123000000|2024-08-31 16:50:00|48.4|48.1|48.3|48|48.45|48.15|48.3|48|58
1725123300000|2024-08-31 16:55:00|48.29|47.99|48.39|48.09|48.41|48.11|48.27|47.97|63
1725123600000|2024-08-31 17:00:00|48.38|48.08|48.35|48.05|48.39|48.09|48.3|48|63
1725123900000|2024-08-31 17:05:00|48.36|48.06|48.33|48.03|48.4|48.1|48.33|48.03|34
1725124200000|2024-08-31 17:10:00|48.32|48.02|48.12|47.82|48.32|48.02|48.12|47.82|107
1725124500000|2024-08-31 17:15:00|48.11|47.81|48.2|47.9|48.21|47.91|48.09|47.79|121
1725124800000|2024-08-31 17:20:00|48.18|47.88|48.21|47.91|48.27|47.97|48.18|47.88|50
1725125100000|2024-08-31 17:25:00|48.22|47.92|48.2|47.9|48.27|47.97|48.16|47.86|64
1725125400000|2024-08-31 17:30:00|48.19|47.89|48.12|47.82|48.22|47.92|48.09|47.79|84
1725125700000|2024-08-31 17:35:00|48.13|47.83|48.23|47.93|48.24|47.94|48.09|47.79|87
1725126000000|2024-08-31 17:40:00|48.22|47.92|48.2|47.9|48.25|47.95|48.18|47.88|49
1725126300000|2024-08-31 17:45:00|48.21|47.91|48.03|47.73|48.21|47.91|48.03|47.73|46
1725126600000|2024-08-31 17:50:00|48.02|47.72|48.15|47.85|48.17|47.87|47.99|47.69|87
1725126900000|2024-08-31 17:55:00|48.16|47.86|48.24|47.94|48.28|47.98|48.16|47.86|66
1725127200000|2024-08-31 18:00:00|48.23|47.93|48.29|47.99|48.32|48.02|48.21|47.91|86
1725127500000|2024-08-31 18:05:00|48.3|48|48.4|48.1|48.42|48.12|48.3|48|50
1725127800000|2024-08-31 18:10:00|48.39|48.09|48.39|48.09|48.41|48.11|48.37|48.07|25
1725128100000|2024-08-31 18:15:00|48.38|48.08|48.26|47.96|48.39|48.09|48.24|47.94|71
1725128400000|2024-08-31 18:20:00|48.25|47.95|48.33|48.03|48.35|48.05|48.25|47.95|74
1725128700000|2024-08-31 18:25:00|48.32|48.02|48.37|48.07|48.37|48.07|48.31|48.01|32
1725129000000|2024-08-31 18:30:00|48.38|48.08|48.31|48.01|48.44|48.14|48.28|47.98|62
1725129300000|2024-08-31 18:35:00|48.3|48|48.33|48.03|48.35|48.05|48.26|47.96|63
1725129600000|2024-08-31 18:40:00|48.34|48.04|48.28|47.98|48.36|48.06|48.28|47.98|46
1725129900000|2024-08-31 18:45:00|48.29|47.99|48.31|48.01|48.35|48.05|48.27|47.97|53
1725130200000|2024-08-31 18:50:00|48.32|48.02|48.21|47.91|48.33|48.03|48.19|47.89|89
1725130500000|2024-08-31 18:55:00|48.22|47.92|48.18|47.88|48.23|47.93|48.15|47.85|43
1725130800000|2024-08-31 19:00:00|48.17|47.87|48.2|47.9|48.21|47.91|48.15|47.85|42
1725131100000|2024-08-31 19:05:00|48.19|47.89|48.17|47.87|48.22|47.92|48.13|47.83|60
1725131400000|2024-08-31 19:10:00|48.18|47.88|48.13|47.83|48.19|47.89|48.1|47.8|80
1725131700000|2024-08-31 19:15:00|48.12|47.82|48.17|47.87|48.18|47.88|48.06|47.76|43
1725132000000|2024-08-31 19:20:00|48.18|47.88|48.22|47.92|48.23|47.93|48.16|47.86|38
1725132300000|2024-08-31 19:25:00|48.23|47.93|48.12|47.82|48.23|47.93|48.11|47.81|36
1725132600000|2024-08-31 19:30:00|48.13|47.83|48.11|47.81|48.14|47.84|48.07|47.77|53
1725132900000|2024-08-31 19:35:00|48.1|47.8|48.13|47.83|48.13|47.83|48.09|47.79|31
1725133200000|2024-08-31 19:40:00|48.12|47.82|48.13|47.83|48.13|47.83|48.09|47.79|63
1725133500000|2024-08-31 19:45:00|48.14|47.84|48.21|47.91|48.23|47.93|48.13|47.83|48
1725133800000|2024-08-31 19:50:00|48.2|47.9|48.23|47.93|48.23|47.93|48.19|47.89|28
1725134100000|2024-08-31 19:55:00|48.22|47.92|48.23|47.93|48.24|47.94|48.2|47.9|36
1725134400000|2024-08-31 20:00:00|48.22|47.92|48.1|47.8|48.24|47.94|48.09|47.79|48
1725134700000|2024-08-31 20:05:00|48.09|47.79|48.15|47.85|48.16|47.86|48.08|47.78|31
1725135000000|2024-08-31 20:10:00|48.14|47.84|48.25|47.95|48.26|47.96|48.14|47.84|36
1725135300000|2024-08-31 20:15:00|48.26|47.96|48.29|47.99|48.31|48.01|48.23|47.93|71
1725135600000|2024-08-31 20:20:00|48.3|48|48.27|47.97|48.3|48|48.25|47.95|48
1725135900000|2024-08-31 20:25:00|48.28|47.98|48.28|47.98|48.3|48|48.26|47.96|32
1725136200000|2024-08-31 20:30:00|48.29|47.99|48.29|47.99|48.3|48|48.24|47.94|53
1725136500000|2024-08-31 20:35:00|48.3|48|48.32|48.02|48.32|48.02|48.26|47.96|43
1725136800000|2024-08-31 20:40:00|48.31|48.01|48.41|48.11|48.41|48.11|48.31|48.01|32
1725137100000|2024-08-31 20:45:00|48.39|48.09|48.36|48.06|48.5|48.2|48.35|48.05|75
1725137400000|2024-08-31 20:50:00|48.37|48.07|48.25|47.95|48.37|48.07|48.25|47.95|36
1725137700000|2024-08-31 20:55:00|48.24|47.94|48.23|47.93|48.28|47.98|48.22|47.92|44
1725138000000|2024-08-31 21:00:00|48.24|47.94|48.26|47.96|48.28|47.98|48.23|47.93|45
1725138300000|2024-08-31 21:05:00|48.27|47.97|48.3|48|48.3|48|48.23|47.93|28
1725138600000|2024-08-31 21:10:00|48.29|47.99|48.23|47.93|48.3|48|48.23|47.93|25
1725138900000|2024-08-31 21:15:00|48.22|47.92|48.19|47.89|48.22|47.92|48.17|47.87|21
1725139200000|2024-08-31 21:20:00|48.18|47.88|48.28|47.98|48.28|47.98|48.18|47.88|10
1725139500000|2024-08-31 21:25:00|48.29|47.99|48.26|47.96|48.31|48.01|48.26|47.96|18
1725140100000|2024-08-31 21:35:00|48.25|47.95|48.26|47.96|48.28|47.98|48.24|47.94|14
1725140400000|2024-08-31 21:40:00|48.27|47.97|48.34|48.04|48.37|48.07|48.25|47.95|33
1725140700000|2024-08-31 21:45:00|48.35|48.05|48.4|48.1|48.4|48.1|48.34|48.04|16
1725141000000|2024-08-31 21:50:00|48.41|48.11|48.4|48.1|48.41|48.11|48.4|48.1|6
1725141300000|2024-08-31 21:55:00|48.39|48.09|48.31|48.01|48.39|48.09|48.27|47.97|27
1725141600000|2024-08-31 22:00:00|48.29|47.99|48.29|47.99|48.32|48.02|48.26|47.96|49
1725141900000|2024-08-31 22:05:00|48.28|47.98|48.3|48|48.36|48.06|48.27|47.97|46
1725142200000|2024-08-31 22:10:00|48.31|48.01|48.38|48.08|48.39|48.09|48.28|47.98|52
1725142500000|2024-08-31 22:15:00|48.39|48.09|48.37|48.07|48.39|48.09|48.31|48.01|52
1725142800000|2024-08-31 22:20:00|48.34|48.04|48.29|47.99|48.34|48.04|48.26|47.96|38
1725143100000|2024-08-31 22:25:00|48.28|47.98|48.26|47.96|48.28|47.98|48.25|47.95|49
1725143400000|2024-08-31 22:30:00|48.27|47.97|48.33|48.03|48.36|48.06|48.25|47.95|65
1725143700000|2024-08-31 22:35:00|48.34|48.04|48.38|48.08|48.38|48.08|48.34|48.04|49
1725144000000|2024-08-31 22:40:00|48.37|48.07|48.37|48.07|48.38|48.08|48.34|48.04|25
1725144300000|2024-08-31 22:45:00|48.38|48.08|48.39|48.09|48.4|48.1|48.36|48.06|38
1725144600000|2024-08-31 22:50:00|48.38|48.08|48.32|48.02|48.39|48.09|48.29|47.99|31
1725144900000|2024-08-31 22:55:00|48.33|48.03|48.32|48.02|48.33|48.03|48.28|47.98|40
1725145200000|2024-08-31 23:00:00|48.33|48.03|48.38|48.08|48.4|48.1|48.32|48.02|50
1725145500000|2024-08-31 23:05:00|48.37|48.07|48.3|48|48.38|48.08|48.26|47.96|31
1725145800000|2024-08-31 23:10:00|48.29|47.99|48.3|48|48.31|48.01|48.26|47.96|53
1725146100000|2024-08-31 23:15:00|48.29|47.99|48.32|48.02|48.32|48.02|48.26|47.96|62
1725146400000|2024-08-31 23:20:00|48.31|48.01|48.27|47.97|48.31|48.01|48.26|47.96|35
1725146700000|2024-08-31 23:25:00|48.26|47.96|48.27|47.97|48.3|48|48.26|47.96|14
1725147000000|2024-08-31 23:30:00|48.28|47.98|48.3|48|48.31|48.01|48.23|47.93|23
1725147300000|2024-08-31 23:35:00|48.31|48.01|48.29|47.99|48.33|48.03|48.27|47.97|34
1725147600000|2024-08-31 23:40:00|48.3|48|48.27|47.97|48.3|48|48.27|47.97|6
1725147900000|2024-08-31 23:45:00|48.28|47.98|48.25|47.95|48.28|47.98|48.24|47.94|15
1725148200000|2024-08-31 23:50:00|48.26|47.96|48.29|47.99|48.3|48|48.25|47.95|22
1725148500000|2024-08-31 23:55:00|48.28|47.98|48.24|47.94|48.29|47.99|48.24|47.94|13
1725148800000|2024-09-01 00:00:00|48.23|47.93|48.21|47.91|48.23|47.93|48.15|47.85|49
1725149100000|2024-09-01 00:05:00|48.2|47.9|48.28|47.98|48.3|48|48.17|47.87|42
1725149400000|2024-09-01 00:10:00|48.27|47.97|48.25|47.95|48.29|47.99|48.24|47.94|55
1725149700000|2024-09-01 00:15:00|48.22|47.92|48.19|47.89|48.26|47.96|48.18|47.88|60
1725150000000|2024-09-01 00:20:00|48.2|47.9|48.22|47.92|48.24|47.94|48.17|47.87|71
1725150300000|2024-09-01 00:25:00|48.23|47.93|48.22|47.92|48.3|48|48.17|47.87|78
1725150600000|2024-09-01 00:30:00|48.23|47.93|48.31|48.01|48.31|48.01|48.21|47.91|68
1725150900000|2024-09-01 00:35:00|48.3|48|48.29|47.99|48.31|48.01|48.27|47.97|50
1725151200000|2024-09-01 00:40:00|48.3|48|48.18|47.88|48.31|48.01|48.17|47.87|35
1725151500000|2024-09-01 00:45:00|48.17|47.87|48.17|47.87|48.22|47.92|48.16|47.86|51
1725151800000|2024-09-01 00:50:00|48.18|47.88|48.21|47.91|48.22|47.92|48.16|47.86|56
1725152100000|2024-09-01 00:55:00|48.2|47.9|48.13|47.83|48.22|47.92|48.13|47.83|32
1725152400000|2024-09-01 01:00:00|48.14|47.84|48.15|47.85|48.18|47.88|48.13|47.83|24
1725152700000|2024-09-01 01:05:00|48.14|47.84|48.07|47.77|48.17|47.87|48.07|47.77|54
1725153000000|2024-09-01 01:10:00|48.06|47.76|48.02|47.72|48.09|47.79|48.02|47.72|54
1725153300000|2024-09-01 01:15:00|48.03|47.73|48.02|47.72|48.06|47.76|47.96|47.66|81
1725153600000|2024-09-01 01:20:00|48.01|47.71|48.03|47.73|48.1|47.8|48.01|47.71|70
1725153900000|2024-09-01 01:25:00|48.04|47.74|48.07|47.77|48.08|47.78|48|47.7|58
1725154200000|2024-09-01 01:30:00|48.06|47.76|48.04|47.74|48.11|47.81|48.01|47.71|73
1725154500000|2024-09-01 01:35:00|48.02|47.72|47.97|47.67|48.02|47.72|47.94|47.64|62
1725154800000|2024-09-01 01:40:00|47.98|47.68|48.01|47.71|48.01|47.71|47.94|47.64|60
1725155100000|2024-09-01 01:45:00|48|47.7|47.92|47.62|48|47.7|47.92|47.62|52
1725155400000|2024-09-01 01:50:00|47.93|47.63|47.88|47.58|47.93|47.63|47.85|47.55|48
1725155700000|2024-09-01 01:55:00|47.87|47.57|47.88|47.58|47.89|47.59|47.83|47.53|35
1725156000000|2024-09-01 02:00:00|47.87|47.57|47.79|47.49|47.9|47.6|47.74|47.44|125
1725156300000|2024-09-01 02:05:00|47.78|47.48|47.69|47.39|47.81|47.51|47.6|47.3|150
1725156600000|2024-09-01 02:10:00|47.7|47.4|47.63|47.33|47.75|47.45|47.62|47.32|143
1725156900000|2024-09-01 02:15:00|47.62|47.32|47.7|47.4|47.77|47.47|47.6|47.3|144
1725157200000|2024-09-01 02:20:00|47.69|47.39|47.61|47.31|47.69|47.39|47.58|47.28|145
1725157500000|2024-09-01 02:25:00|47.6|47.3|47.69|47.39|47.72|47.42|47.55|47.25|165
1725157800000|2024-09-01 02:30:00|47.68|47.38|47.77|47.47|47.83|47.53|47.66|47.36|170
1725158100000|2024-09-01 02:35:00|47.76|47.46|47.81|47.51|47.86|47.56|47.76|47.46|94
1725158400000|2024-09-01 02:40:00|47.8|47.5|47.8|47.5|47.84|47.54|47.77|47.47|81
1725158700000|2024-09-01 02:45:00|47.79|47.49|47.82|47.52|47.86|47.56|47.78|47.48|75
1725159000000|2024-09-01 02:50:00|47.83|47.53|47.97|47.67|47.97|47.67|47.81|47.51|65
1725159300000|2024-09-01 02:55:00|47.98|47.68|47.97|47.67|47.99|47.69|47.95|47.65|47
1725159600000|2024-09-01 03:00:00|47.96|47.66|47.88|47.58|47.96|47.66|47.86|47.56|57
1725159900000|2024-09-01 03:05:00|47.89|47.59|47.9|47.6|47.92|47.62|47.86|47.56|42
1725160200000|2024-09-01 03:10:00|47.91|47.61|47.96|47.66|47.97|47.67|47.88|47.58|59
1725160500000|2024-09-01 03:15:00|47.97|47.67|47.88|47.58|48.01|47.71|47.88|47.58|88
1725160800000|2024-09-01 03:20:00|47.87|47.57|47.9|47.6|47.94|47.64|47.86|47.56|65
1725161100000|2024-09-01 03:25:00|47.91|47.61|47.95|47.65|47.97|47.67|47.91|47.61|32
1725161400000|2024-09-01 03:30:00|47.94|47.64|47.88|47.58|47.99|47.69|47.88|47.58|42
1725161700000|2024-09-01 03:35:00|47.89|47.59|47.9|47.6|47.91|47.61|47.86|47.56|28
1725162000000|2024-09-01 03:40:00|47.89|47.59|47.89|47.59|47.9|47.6|47.86|47.56|25
1725162300000|2024-09-01 03:45:00|47.9|47.6|47.94|47.64|47.97|47.67|47.9|47.6|44
1725162600000|2024-09-01 03:50:00|47.95|47.65|47.88|47.58|47.95|47.65|47.87|47.57|71
1725162900000|2024-09-01 03:55:00|47.89|47.59|47.87|47.57|47.91|47.61|47.87|47.57|58
1725163200000|2024-09-01 04:00:00|47.86|47.56|47.91|47.61|47.98|47.68|47.86|47.56|70
1725163500000|2024-09-01 04:05:00|47.9|47.6|47.8|47.5|47.93|47.63|47.8|47.5|85
1725163800000|2024-09-01 04:10:00|47.81|47.51|47.77|47.47|47.84|47.54|47.75|47.45|61
1725164100000|2024-09-01 04:15:00|47.76|47.46|47.59|47.29|47.77|47.47|47.57|47.27|78
1725164400000|2024-09-01 04:20:00|47.58|47.28|47.6|47.3|47.61|47.31|47.57|47.27|18
1725164700000|2024-09-01 04:25:00|47.63|47.33|47.82|47.52|47.85|47.55|47.63|47.33|54
1725165000000|2024-09-01 04:30:00|47.83|47.53|47.88|47.58|47.9|47.6|47.82|47.52|48
1725165300000|2024-09-01 04:35:00|47.87|47.57|47.78|47.48|47.9|47.6|47.78|47.48|56
1725165600000|2024-09-01 04:40:00|47.79|47.49|47.73|47.43|47.79|47.49|47.72|47.42|38
1725165900000|2024-09-01 04:45:00|47.74|47.44|47.77|47.47|47.79|47.49|47.72|47.42|78
1725166200000|2024-09-01 04:50:00|47.76|47.46|47.78|47.48|47.78|47.48|47.72|47.42|51
1725166500000|2024-09-01 04:55:00|47.77|47.47|47.8|47.5|47.82|47.52|47.75|47.45|43
1725166800000|2024-09-01 05:00:00|47.79|47.49|47.65|47.35|47.81|47.51|47.65|47.35|32
1725167100000|2024-09-01 05:05:00|47.64|47.34|47.67|47.37|47.69|47.39|47.62|47.32|60
1725167400000|2024-09-01 05:10:00|47.68|47.38|47.72|47.42|47.76|47.46|47.68|47.38|52
1725167700000|2024-09-01 05:15:00|47.71|47.41|47.66|47.36|47.75|47.45|47.66|47.36|62
1725168000000|2024-09-01 05:20:00|47.65|47.35|47.58|47.28|47.66|47.36|47.55|47.25|121
1725168300000|2024-09-01 05:25:00|47.59|47.29|47.52|47.22|47.63|47.33|47.4|47.1|199
1725168600000|2024-09-01 05:30:00|47.51|47.21|47.43|47.13|47.6|47.3|47.41|47.11|197
1725168900000|2024-09-01 05:35:00|47.42|47.12|47.13|46.83|47.43|47.13|47.1|46.8|207
1725169200000|2024-09-01 05:40:00|47.14|46.84|47.26|46.96|47.38|47.08|47.1|46.8|156
1725169500000|2024-09-01 05:45:00|47.25|46.95|47.18|46.88|47.31|47.01|47.18|46.88|131
1725169800000|2024-09-01 05:50:00|47.17|46.87|47.04|46.74|47.2|46.9|47.02|46.72|181
1725170100000|2024-09-01 05:55:00|47.05|46.75|47.17|46.87|47.2|46.9|47.05|46.75|109
1725170400000|2024-09-01 06:00:00|47.16|46.86|47.24|46.94|47.27|46.97|47.15|46.85|121
1725170700000|2024-09-01 06:05:00|47.25|46.95|47.26|46.96|47.27|46.97|47.18|46.88|87
1725171000000|2024-09-01 06:10:00|47.27|46.97|47.36|47.06|47.42|47.12|47.27|46.97|76
1725171300000|2024-09-01 06:15:00|47.37|47.07|47.29|46.99|47.38|47.08|47.28|46.98|78
1725171600000|2024-09-01 06:20:00|47.3|47|47.36|47.06|47.37|47.07|47.24|46.94|103
1725171900000|2024-09-01 06:25:00|47.38|47.08|47.34|47.04|47.42|47.12|47.33|47.03|58
1725172200000|2024-09-01 06:30:00|47.37|47.07|47.36|47.06|47.41|47.11|47.3|47|53
1725172500000|2024-09-01 06:35:00|47.37|47.07|47.4|47.1|47.4|47.1|47.3|47|54
1725172800000|2024-09-01 06:40:00|47.41|47.11|47.44|47.14|47.48|47.18|47.41|47.11|69
1725173100000|2024-09-01 06:45:00|47.43|47.13|47.45|47.15|47.47|47.17|47.42|47.12|87
1725173400000|2024-09-01 06:50:00|47.46|47.16|47.38|47.08|47.49|47.19|47.37|47.07|69
1725173700000|2024-09-01 06:55:00|47.39|47.09|47.4|47.1|47.43|47.13|47.36|47.06|66
1725174000000|2024-09-01 07:00:00|47.39|47.09|47.47|47.17|47.48|47.18|47.39|47.09|47
1725174300000|2024-09-01 07:05:00|47.48|47.18|47.36|47.06|47.49|47.19|47.35|47.05|63
1725174600000|2024-09-01 07:10:00|47.37|47.07|47.32|47.02|47.39|47.09|47.31|47.01|58
1725174900000|2024-09-01 07:15:00|47.33|47.03|47.34|47.04|47.34|47.04|47.28|46.98|54
1725175200000|2024-09-01 07:20:00|47.35|47.05|47.42|47.12|47.48|47.18|47.34|47.04|71
1725175500000|2024-09-01 07:25:00|47.41|47.11|47.47|47.17|47.49|47.19|47.39|47.09|55
1725175800000|2024-09-01 07:30:00|47.48|47.18|47.58|47.28|47.59|47.29|47.48|47.18|51
1725176100000|2024-09-01 07:35:00|47.57|47.27|47.57|47.27|47.68|47.38|47.56|47.26|78
1725176400000|2024-09-01 07:40:00|47.56|47.26|47.64|47.34|47.65|47.35|47.51|47.21|67
1725176700000|2024-09-01 07:45:00|47.65|47.35|47.67|47.37|47.75|47.45|47.63|47.33|142
1725177000000|2024-09-01 07:50:00|47.68|47.38|47.68|47.38|47.75|47.45|47.67|47.37|92
1725177300000|2024-09-01 07:55:00|47.67|47.37|47.74|47.44|47.75|47.45|47.63|47.33|97
1725177600000|2024-09-01 08:00:00|47.75|47.45|47.72|47.42|47.79|47.49|47.72|47.42|49
1725177900000|2024-09-01 08:05:00|47.75|47.45|47.7|47.4|47.76|47.46|47.65|47.35|92
1725178200000|2024-09-01 08:10:00|47.69|47.39|47.74|47.44|47.77|47.47|47.69|47.39|87
1725178500000|2024-09-01 08:15:00|47.75|47.45|47.63|47.33|47.76|47.46|47.63|47.33|60
1725178800000|2024-09-01 08:20:00|47.64|47.34|47.7|47.4|47.7|47.4|47.62|47.32|62
1725179100000|2024-09-01 08:25:00|47.71|47.41|47.69|47.39|47.78|47.48|47.69|47.39|54
1725179400000|2024-09-01 08:30:00|47.7|47.4|47.68|47.38|47.7|47.4|47.64|47.34|63
1725179700000|2024-09-01 08:35:00|47.67|47.37|47.66|47.36|47.71|47.41|47.63|47.33|59
1725180000000|2024-09-01 08:40:00|47.65|47.35|47.67|47.37|47.69|47.39|47.64|47.34|49
1725180300000|2024-09-01 08:45:00|47.66|47.36|47.59|47.29|47.68|47.38|47.56|47.26|75
1725180600000|2024-09-01 08:50:00|47.58|47.28|47.59|47.29|47.6|47.3|47.57|47.27|28
1725180900000|2024-09-01 08:55:00|47.6|47.3|47.57|47.27|47.61|47.31|47.55|47.25|9
1725181200000|2024-09-01 09:00:00|47.56|47.26|47.5|47.2|47.6|47.3|47.47|47.17|35
1725181500000|2024-09-01 09:05:00|47.49|47.19|47.48|47.18|47.58|47.28|47.47|47.17|89
1725181800000|2024-09-01 09:10:00|47.49|47.19|47.48|47.18|47.5|47.2|47.46|47.16|64
1725182100000|2024-09-01 09:15:00|47.47|47.17|47.6|47.3|47.61|47.31|47.47|47.17|61
1725182400000|2024-09-01 09:20:00|47.59|47.29|47.57|47.27|47.64|47.34|47.54|47.24|81
1725182700000|2024-09-01 09:25:00|47.58|47.28|47.64|47.34|47.64|47.34|47.54|47.24|50
1725183000000|2024-09-01 09:30:00|47.63|47.33|47.71|47.41|47.71|47.41|47.62|47.32|105
1725183300000|2024-09-01 09:35:00|47.72|47.42|47.71|47.41|47.8|47.5|47.71|47.41|63
1725183600000|2024-09-01 09:40:00|47.72|47.42|47.68|47.38|47.73|47.43|47.64|47.34|90
1725183900000|2024-09-01 09:45:00|47.69|47.39|47.59|47.29|47.7|47.4|47.56|47.26|85
1725184200000|2024-09-01 09:50:00|47.58|47.28|47.55|47.25|47.61|47.31|47.54|47.24|78
1725184500000|2024-09-01 09:55:00|47.56|47.26|47.56|47.26|47.59|47.29|47.53|47.23|38
1725184800000|2024-09-01 10:00:00|47.57|47.27|47.52|47.22|47.6|47.3|47.48|47.18|54
1725185100000|2024-09-01 10:05:00|47.51|47.21|47.47|47.17|47.51|47.21|47.39|47.09|103
1725185400000|2024-09-01 10:10:00|47.45|47.15|47.39|47.09|47.45|47.15|47.36|47.06|57
1725185700000|2024-09-01 10:15:00|47.38|47.08|47.46|47.16|47.46|47.16|47.33|47.03|64
1725186000000|2024-09-01 10:20:00|47.45|47.15|47.31|47.01|47.49|47.19|47.31|47.01|145
1725186300000|2024-09-01 10:25:00|47.32|47.02|47.31|47.01|47.37|47.07|47.27|46.97|97
1725186600000|2024-09-01 10:30:00|47.3|47|47.35|47.05|47.38|47.08|47.28|46.98|80
1725186900000|2024-09-01 10:35:00|47.34|47.04|47.29|46.99|47.39|47.09|47.25|46.95|50
1725187200000|2024-09-01 10:40:00|47.3|47|47.2|46.9|47.31|47.01|47.18|46.88|77
1725187500000|2024-09-01 10:45:00|47.19|46.89|47.28|46.98|47.32|47.02|47.19|46.89|79
1725187800000|2024-09-01 10:50:00|47.29|46.99|47.31|47.01|47.31|47.01|47.23|46.93|29
1725188100000|2024-09-01 10:55:00|47.29|46.99|47.21|46.91|47.29|46.99|47.13|46.83|57
1725188400000|2024-09-01 11:00:00|47.2|46.9|47.23|46.93|47.32|47.02|47.16|46.86|102
1725188700000|2024-09-01 11:05:00|47.22|46.92|47.33|47.03|47.33|47.03|47.2|46.9|60
1725189000000|2024-09-01 11:10:00|47.32|47.02|47.23|46.93|47.33|47.03|47.21|46.91|74
1725189300000|2024-09-01 11:15:00|47.22|46.92|47.23|46.93|47.3|47|47.21|46.91|74
1725189600000|2024-09-01 11:20:00|47.22|46.92|47.3|47|47.3|47|47.15|46.85|85
1725189900000|2024-09-01 11:25:00|47.31|47.01|47.37|47.07|47.39|47.09|47.29|46.99|70
1725190200000|2024-09-01 11:30:00|47.36|47.06|47.34|47.04|47.38|47.08|47.33|47.03|123
1725190500000|2024-09-01 11:35:00|47.33|47.03|47.37|47.07|47.38|47.08|47.3|47|40
1725190800000|2024-09-01 11:40:00|47.36|47.06|47.39|47.09|47.4|47.1|47.31|47.01|40
1725191100000|2024-09-01 11:45:00|47.38|47.08|47.31|47.01|47.39|47.09|47.31|47.01|34
1725191400000|2024-09-01 11:50:00|47.32|47.02|47.37|47.07|47.37|47.07|47.27|46.97|63
1725191700000|2024-09-01 11:55:00|47.38|47.08|47.46|47.16|47.48|47.18|47.37|47.07|84
1725192000000|2024-09-01 12:00:00|47.45|47.15|47.4|47.1|47.49|47.19|47.36|47.06|62
1725192300000|2024-09-01 12:05:00|47.41|47.11|47.4|47.1|47.47|47.17|47.36|47.06|75
1725192600000|2024-09-01 12:10:00|47.39|47.09|47.38|47.08|47.42|47.12|47.35|47.05|57
1725192900000|2024-09-01 12:15:00|47.39|47.09|47.3|47|47.4|47.1|47.28|46.98|73
1725193200000|2024-09-01 12:20:00|47.29|46.99|47.2|46.9|47.29|46.99|47.19|46.89|88
1725193500000|2024-09-01 12:25:00|47.17|46.87|47.12|46.82|47.2|46.9|47.09|46.79|85
1725193800000|2024-09-01 12:30:00|47.13|46.83|47.14|46.84|47.23|46.93|47.12|46.82|97
1725194100000|2024-09-01 12:35:00|47.13|46.83|47.06|46.76|47.18|46.88|47.06|46.76|54
1725194400000|2024-09-01 12:40:00|47.07|46.77|46.99|46.69|47.09|46.79|46.97|46.67|52
1725194700000|2024-09-01 12:45:00|46.98|46.68|46.99|46.69|47.04|46.74|46.98|46.68|53
1725195000000|2024-09-01 12:50:00|46.95|46.65|46.91|46.61|47|46.7|46.88|46.58|101
1725195300000|2024-09-01 12:55:00|46.92|46.62|46.91|46.61|46.93|46.63|46.88|46.58|69
1725195600000|2024-09-01 13:00:00|46.9|46.6|47.03|46.73|47.06|46.76|46.87|46.57|90
1725195900000|2024-09-01 13:05:00|47.02|46.72|46.99|46.69|47.04|46.74|46.96|46.66|40
1725196200000|2024-09-01 13:10:00|47|46.7|47.02|46.72|47.07|46.77|46.99|46.69|59
1725196500000|2024-09-01 13:15:00|47.03|46.73|46.93|46.63|47.03|46.73|46.9|46.6|61
1725196800000|2024-09-01 13:20:00|46.94|46.64|46.99|46.69|47.01|46.71|46.94|46.64|71
1725197100000|2024-09-01 13:25:00|47|46.7|46.92|46.62|47.01|46.71|46.87|46.57|71
1725197400000|2024-09-01 13:30:00|46.9|46.6|46.91|46.61|46.99|46.69|46.9|46.6|105
1725197700000|2024-09-01 13:35:00|46.9|46.6|46.84|46.54|46.98|46.68|46.8|46.5|82
1725198000000|2024-09-01 13:40:00|46.85|46.55|46.74|46.44|46.9|46.6|46.69|46.39|135
1725198300000|2024-09-01 13:45:00|46.73|46.43|46.51|46.21|46.8|46.5|46.51|46.21|212
1725198600000|2024-09-01 13:50:00|46.52|46.22|46.81|46.51|46.88|46.58|46.5|46.2|295
1725198900000|2024-09-01 13:55:00|46.82|46.52|46.88|46.58|46.98|46.68|46.82|46.52|180
1725199200000|2024-09-01 14:00:00|46.9|46.6|46.72|46.42|46.91|46.61|46.68|46.38|154
1725199500000|2024-09-01 14:05:00|46.73|46.43|46.63|46.33|46.73|46.43|46.47|46.17|279
1725199800000|2024-09-01 14:10:00|46.62|46.32|46.53|46.23|46.62|46.32|46.31|46.01|368
1725200100000|2024-09-01 14:15:00|46.54|46.24|46.6|46.3|46.7|46.4|46.44|46.14|476
1725200400000|2024-09-01 14:20:00|46.61|46.31|46.49|46.19|46.61|46.31|46.43|46.13|301
1725200700000|2024-09-01 14:25:00|46.48|46.18|46.4|46.1|46.52|46.22|46.4|46.1|218
1725201000000|2024-09-01 14:30:00|46.39|46.09|46.56|46.26|46.64|46.34|46.39|46.09|112
1725201300000|2024-09-01 14:35:00|46.54|46.24|46.72|46.42|46.79|46.49|46.54|46.24|197
1725201600000|2024-09-01 14:40:00|46.71|46.41|46.67|46.37|46.77|46.47|46.61|46.31|182
1725201900000|2024-09-01 14:45:00|46.68|46.38|46.71|46.41|46.88|46.58|46.68|46.38|192
1725202200000|2024-09-01 14:50:00|46.7|46.4|46.61|46.31|46.71|46.41|46.52|46.22|159
1725202500000|2024-09-01 14:55:00|46.62|46.32|46.65|46.35|46.69|46.39|46.6|46.3|135
1725202800000|2024-09-01 15:00:00|46.66|46.36|46.66|46.36|46.7|46.4|46.55|46.25|213
1725203100000|2024-09-01 15:05:00|46.65|46.35|46.8|46.5|46.81|46.51|46.59|46.29|158
1725203400000|2024-09-01 15:10:00|46.81|46.51|46.7|46.4|46.82|46.52|46.69|46.39|94
1725203700000|2024-09-01 15:15:00|46.69|46.39|46.65|46.35|46.76|46.46|46.61|46.31|120
1725204000000|2024-09-01 15:20:00|46.64|46.34|46.68|46.38|46.74|46.44|46.64|46.34|141
1725204300000|2024-09-01 15:25:00|46.69|46.39|46.57|46.27|46.78|46.48|46.57|46.27|96
1725204600000|2024-09-01 15:30:00|46.58|46.28|46.67|46.37|46.68|46.38|46.46|46.16|101
1725204900000|2024-09-01 15:35:00|46.68|46.38|46.73|46.43|46.81|46.51|46.68|46.38|110
1725205200000|2024-09-01 15:40:00|46.74|46.44|46.81|46.51|46.83|46.53|46.69|46.39|112
1725205500000|2024-09-01 15:45:00|46.82|46.52|47.02|46.72|47.1|46.8|46.81|46.51|208
1725205800000|2024-09-01 15:50:00|47.03|46.73|47|46.7|47.08|46.78|46.95|46.65|222
1725206100000|2024-09-01 15:55:00|47.01|46.71|46.98|46.68|47.05|46.75|46.88|46.58|95
1725206400000|2024-09-01 16:00:00|46.97|46.67|47.13|46.83|47.13|46.83|46.91|46.61|153
1725206700000|2024-09-01 16:05:00|47.12|46.82|47.1|46.8|47.19|46.89|47.02|46.72|131
1725207000000|2024-09-01 16:10:00|47.11|46.81|47.07|46.77|47.11|46.81|47.01|46.71|128
1725207300000|2024-09-01 16:15:00|47.06|46.76|46.79|46.49|47.09|46.79|46.76|46.46|129
1725207600000|2024-09-01 16:20:00|46.8|46.5|46.58|46.28|46.8|46.5|46.57|46.27|94
1725207900000|2024-09-01 16:25:00|46.57|46.27|46.6|46.3|46.61|46.31|46.51|46.21|137
1725208200000|2024-09-01 16:30:00|46.61|46.31|46.71|46.41|46.73|46.43|46.61|46.31|123
1725208500000|2024-09-01 16:35:00|46.7|46.4|46.63|46.33|46.75|46.45|46.63|46.33|123
1725208800000|2024-09-01 16:40:00|46.62|46.32|46.57|46.27|46.64|46.34|46.5|46.2|107
1725209100000|2024-09-01 16:45:00|46.55|46.25|46.5|46.2|46.58|46.28|46.41|46.11|117
1725209400000|2024-09-01 16:50:00|46.51|46.21|46.63|46.33|46.66|46.36|46.49|46.19|76
1725209700000|2024-09-01 16:55:00|46.62|46.32|46.52|46.22|46.63|46.33|46.52|46.22|67
1725210000000|2024-09-01 17:00:00|46.53|46.23|46.67|46.37|46.67|46.37|46.48|46.18|81
1725210300000|2024-09-01 17:05:00|46.68|46.38|46.77|46.47|46.77|46.47|46.62|46.32|67
1725210600000|2024-09-01 17:10:00|46.76|46.46|46.67|46.37|46.78|46.48|46.67|46.37|85
1725210900000|2024-09-01 17:15:00|46.68|46.38|46.51|46.21|46.69|46.39|46.48|46.18|92
1725211200000|2024-09-01 17:20:00|46.5|46.2|46.38|46.08|46.56|46.26|46.29|45.99|200
1725211500000|2024-09-01 17:25:00|46.37|46.07|46.35|46.05|46.42|46.12|46.31|46.01|143
1725211800000|2024-09-01 17:30:00|46.36|46.06|46.04|45.74|46.36|46.06|45.97|45.67|213
1725212100000|2024-09-01 17:35:00|46.05|45.75|46.21|45.91|46.29|45.99|46.04|45.74|162
1725212400000|2024-09-01 17:40:00|46.2|45.9|46.26|45.96|46.28|45.98|46.17|45.87|113
1725212700000|2024-09-01 17:45:00|46.27|45.97|46.23|45.93|46.27|45.97|46.12|45.82|142
1725213000000|2024-09-01 17:50:00|46.22|45.92|46.4|46.1|46.43|46.13|46.22|45.92|118
1725213300000|2024-09-01 17:55:00|46.39|46.09|46.38|46.08|46.43|46.13|46.31|46.01|110
1725213600000|2024-09-01 18:00:00|46.37|46.07|46.49|46.19|46.49|46.19|46.33|46.03|96
1725213900000|2024-09-01 18:05:00|46.48|46.18|46.33|46.03|46.48|46.18|46.31|46.01|110
1725214200000|2024-09-01 18:10:00|46.34|46.04|46.42|46.12|46.43|46.13|46.29|45.99|108
1725214500000|2024-09-01 18:15:00|46.41|46.11|46.52|46.22|46.52|46.22|46.41|46.11|134
1725214800000|2024-09-01 18:20:00|46.51|46.21|46.67|46.37|46.72|46.42|46.49|46.19|142
1725215100000|2024-09-01 18:25:00|46.68|46.38|46.91|46.61|47.12|46.82|46.68|46.38|258
1725215400000|2024-09-01 18:30:00|46.92|46.62|46.97|46.67|47.12|46.82|46.92|46.62|291
1725215700000|2024-09-01 18:35:00|46.96|46.66|46.82|46.52|46.97|46.67|46.75|46.45|173
1725216000000|2024-09-01 18:40:00|46.81|46.51|46.82|46.52|46.91|46.61|46.8|46.5|128
1725216300000|2024-09-01 18:45:00|46.84|46.54|46.92|46.62|46.99|46.69|46.78|46.48|192
1725216600000|2024-09-01 18:50:00|46.93|46.63|46.99|46.69|47.02|46.72|46.9|46.6|172
1725216900000|2024-09-01 18:55:00|46.98|46.68|47.04|46.74|47.07|46.77|46.91|46.61|142
1725217200000|2024-09-01 19:00:00|47.05|46.75|47.15|46.85|47.24|46.94|47.05|46.75|136
1725217500000|2024-09-01 19:05:00|47.16|46.86|47.13|46.83|47.32|47.02|47.07|46.77|236
1725217800000|2024-09-01 19:10:00|47.15|46.85|47.06|46.76|47.24|46.94|47.06|46.76|170
1725218100000|2024-09-01 19:15:00|47.05|46.75|47|46.7|47.17|46.87|46.97|46.67|207
1725218400000|2024-09-01 19:20:00|47.01|46.71|46.87|46.57|47.07|46.77|46.87|46.57|186
1725218700000|2024-09-01 19:25:00|46.86|46.56|47.41|46.11|47.44|46.7|46.86|46.09|100
1725219000000|2024-09-01 19:30:00|47.42|46.12|47.51|46.21|47.51|46.21|47.4|46.1|93
1725219300000|2024-09-01 19:35:00|47.52|46.22|47.36|46.06|47.54|46.24|47.36|46.06|74
1725219600000|2024-09-01 19:40:00|47.37|46.07|47.34|46.04|47.38|46.08|47.29|45.99|112
1725219900000|2024-09-01 19:45:00|47.33|46.03|47.49|46.19|47.49|46.19|47.33|46.03|120
1725220200000|2024-09-01 19:50:00|47.5|46.2|47.51|46.21|47.56|46.26|47.48|46.18|74
1725220500000|2024-09-01 19:55:00|47.49|46.19|47.58|46.28|47.6|46.3|47.47|46.17|60
1725220800000|2024-09-01 20:00:00|47.57|46.27|47.62|46.32|47.62|46.32|47.53|46.23|100
1725221100000|2024-09-01 20:05:00|47.61|46.31|47.66|46.36|47.76|46.46|47.6|46.3|132
1725221400000|2024-09-01 20:10:00|47.67|46.37|47.7|46.4|47.75|46.45|47.64|46.34|92
1725221700000|2024-09-01 20:15:00|47.71|46.41|47.71|46.41|47.72|46.42|47.63|46.33|135
1725222000000|2024-09-01 20:20:00|47.72|46.42|47.79|46.49|47.88|46.58|47.71|46.41|163
1725222300000|2024-09-01 20:25:00|47.8|46.5|47.86|46.56|47.88|46.58|47.75|46.45|109
1725222600000|2024-09-01 20:30:00|47.87|46.57|47.77|46.47|47.88|46.58|47.76|46.46|69
1725222900000|2024-09-01 20:35:00|47.78|46.48|47.68|46.38|47.8|46.5|47.61|46.31|77
1725223200000|2024-09-01 20:40:00|47.67|46.37|47.7|46.4|47.72|46.42|47.66|46.36|80
1725223500000|2024-09-01 20:45:00|47.69|46.39|47.58|46.28|47.7|46.4|47.56|46.26|106
1725223800000|2024-09-01 20:50:00|47.57|46.27|47.53|46.23|47.59|46.29|47.47|46.17|99
1725224100000|2024-09-01 20:55:00|47.54|46.24|47.57|46.27|47.61|46.31|47.54|46.24|73
1725224400000|2024-09-01 21:00:00|47.56|46.26|46.97|46.67|47.56|46.77|46.97|46.26|22
1725224700000|2024-09-01 21:05:00|46.98|46.68|46.9|46.6|46.98|46.68|46.87|46.57|32
1725225000000|2024-09-01 21:10:00|46.89|46.59|46.8|46.5|46.9|46.6|46.78|46.48|43
1725225300000|2024-09-01 21:15:00|46.81|46.51|46.83|46.53|46.91|46.61|46.78|46.48|73
1725225600000|2024-09-01 21:20:00|46.82|46.52|46.69|46.39|46.83|46.53|46.66|46.36|115
1725225900000|2024-09-01 21:25:00|46.7|46.4|46.67|46.37|46.72|46.42|46.6|46.3|20
1725226200000|2024-09-01 21:30:00|46.66|46.36|46.62|46.32|46.66|46.36|46.57|46.27|20
1725226500000|2024-09-01 21:35:00|46.61|46.31|46.71|46.41|46.71|46.41|46.61|46.31|17
1725226800000|2024-09-01 21:40:00|46.7|46.4|46.73|46.43|46.73|46.43|46.63|46.33|33
1725227100000|2024-09-01 21:45:00|46.72|46.42|46.74|46.44|46.74|46.44|46.71|46.41|59
1725227400000|2024-09-01 21:50:00|46.73|46.43|46.69|46.39|46.74|46.44|46.68|46.38|16
1725227700000|2024-09-01 21:55:00|46.7|46.4|46.75|46.45|46.8|46.5|46.69|46.39|17
1725228000000|2024-09-01 22:00:00|46.74|46.44|46.52|46.22|46.76|46.46|46.47|46.17|61
1725228300000|2024-09-01 22:05:00|46.53|46.23|46.51|46.21|46.54|46.24|46.4|46.1|79
1725228600000|2024-09-01 22:10:00|46.5|46.2|46.34|46.04|46.53|46.23|46.28|45.98|37
1725228900000|2024-09-01 22:15:00|46.33|46.03|46.12|45.82|46.33|46.03|46.11|45.81|168
1725229200000|2024-09-01 22:20:00|46.11|45.81|45.99|45.69|46.18|45.88|45.9|45.6|281
1725229500000|2024-09-01 22:25:00|46|45.7|46.01|45.71|46.08|45.78|45.8|45.5|320
1725229800000|2024-09-01 22:30:00|46|45.7|45.78|45.48|46.02|45.72|45.7|45.4|381
1725230100000|2024-09-01 22:35:00|45.79|45.49|45.6|45.3|45.79|45.49|45.5|45.2|249
1725230400000|2024-09-01 22:40:00|45.59|45.29|45.7|45.4|45.73|45.43|45.56|45.26|112
1725230700000|2024-09-01 22:45:00|45.71|45.41|45.85|45.55|45.89|45.59|45.65|45.35|107
1725231000000|2024-09-01 22:50:00|45.83|45.53|45.75|45.45|46|45.7|45.73|45.43|71
1725231300000|2024-09-01 22:55:00|45.74|45.44|45.39|45.09|45.74|45.44|45.19|44.89|190
1725231600000|2024-09-01 23:00:00|45.4|45.1|45.58|45.28|45.58|45.28|45.32|45.02|324
1725231900000|2024-09-01 23:05:00|45.57|45.27|45.71|45.41|45.75|45.45|45.57|45.27|69
1725232200000|2024-09-01 23:10:00|45.7|45.4|45.49|45.19|45.7|45.4|45.42|45.12|138
1725232500000|2024-09-01 23:15:00|45.5|45.2|45.67|45.37|45.67|45.37|45.49|45.19|89
1725232800000|2024-09-01 23:20:00|45.66|45.36|45.6|45.3|45.67|45.37|45.54|45.24|82
1725233100000|2024-09-01 23:25:00|45.59|45.29|45.59|45.29|45.7|45.4|45.55|45.25|109
1725233400000|2024-09-01 23:30:00|45.58|45.28|45.68|45.38|45.74|45.44|45.56|45.26|105
1725233700000|2024-09-01 23:35:00|45.69|45.39|45.7|45.4|45.79|45.49|45.62|45.32|60
1725234000000|2024-09-01 23:40:00|45.69|45.39|45.77|45.47|45.79|45.49|45.66|45.36|79
1725234300000|2024-09-01 23:45:00|45.76|45.46|45.76|45.46|45.9|45.6|45.76|45.46|86
1725234600000|2024-09-01 23:50:00|45.77|45.47|45.75|45.45|45.82|45.52|45.72|45.42|86
1725234900000|2024-09-01 23:55:00|45.71|45.41|45.7|45.4|45.77|45.47|45.68|45.38|54
1725235200000|2024-09-02 00:00:00|45.68|45.38|45.71|45.41|45.84|45.54|45.64|45.34|83
1725235500000|2024-09-02 00:05:00|45.72|45.42|45.77|45.47|45.89|45.59|45.7|45.4|127
1725235800000|2024-09-02 00:10:00|45.76|45.46|45.9|45.6|45.92|45.62|45.75|45.45|99
1725236100000|2024-09-02 00:15:00|45.89|45.59|45.77|45.47|45.96|45.66|45.76|45.46|69
1725236400000|2024-09-02 00:20:00|45.76|45.46|45.86|45.56|45.89|45.59|45.65|45.35|80
1725236700000|2024-09-02 00:25:00|45.85|45.55|45.94|45.64|45.96|45.66|45.76|45.46|86
1725237000000|2024-09-02 00:30:00|45.95|45.65|46.09|45.79|46.1|45.8|45.9|45.6|179
1725237300000|2024-09-02 00:35:00|46.08|45.78|46.02|45.72|46.15|45.85|46|45.7|179
1725237600000|2024-09-02 00:40:00|46.01|45.71|45.8|45.5|46.02|45.72|45.8|45.5|132
1725237900000|2024-09-02 00:45:00|45.81|45.51|45.77|45.47|45.87|45.57|45.74|45.44|102
1725238200000|2024-09-02 00:50:00|45.78|45.48|45.92|45.62|45.93|45.63|45.67|45.37|65
1725238500000|2024-09-02 00:55:00|45.93|45.63|45.97|45.67|45.99|45.69|45.89|45.59|65
1725238800000|2024-09-02 01:00:00|45.96|45.66|45.91|45.61|46.04|45.74|45.8|45.5|123
1725239100000|2024-09-02 01:05:00|45.94|45.64|45.97|45.67|46|45.7|45.85|45.55|120
1725239400000|2024-09-02 01:10:00|45.96|45.66|45.99|45.69|46.06|45.76|45.96|45.66|31
1725239700000|2024-09-02 01:15:00|46|45.7|46.03|45.73|46.1|45.8|45.98|45.68|51
1725240000000|2024-09-02 01:20:00|46.02|45.72|46.04|45.74|46.14|45.84|45.94|45.64|108
1725240300000|2024-09-02 01:25:00|46.03|45.73|46.06|45.76|46.09|45.79|46.01|45.71|109
1725240600000|2024-09-02 01:30:00|46.05|45.75|46.12|45.82|46.18|45.88|46.05|45.75|165
1725240900000|2024-09-02 01:35:00|46.11|45.81|45.92|45.62|46.12|45.82|45.89|45.59|159
1725241200000|2024-09-02 01:40:00|45.91|45.61|45.98|45.68|45.98|45.68|45.9|45.6|67
1725241500000|2024-09-02 01:45:00|45.99|45.69|45.98|45.68|46|45.7|45.9|45.6|82
1725241800000|2024-09-02 01:50:00|45.97|45.67|45.97|45.67|46.05|45.75|45.96|45.66|84
1725242100000|2024-09-02 01:55:00|45.98|45.68|45.87|45.57|45.99|45.69|45.87|45.57|50
1725242400000|2024-09-02 02:00:00|45.88|45.58|46.01|45.71|46.01|45.71|45.87|45.57|33
1725242700000|2024-09-02 02:05:00|46.02|45.72|46.15|45.85|46.24|45.94|46.01|45.71|104
1725243000000|2024-09-02 02:10:00|46.16|45.86|46.14|45.84|46.19|45.89|46.06|45.76|114
1725243300000|2024-09-02 02:15:00|46.15|45.85|46.26|45.96|46.28|45.98|46.09|45.79|62
1725243600000|2024-09-02 02:20:00|46.27|45.97|46.21|45.91|46.29|45.99|46.14|45.84|60
1725243900000|2024-09-02 02:25:00|46.22|45.92|46.14|45.84|46.23|45.93|46.09|45.79|45
1725244200000|2024-09-02 02:30:00|46.13|45.83|45.99|45.69|46.14|45.84|45.97|45.67|98
1725244500000|2024-09-02 02:35:00|45.98|45.68|45.85|45.55|46.02|45.72|45.84|45.54|49
1725244800000|2024-09-02 02:40:00|45.84|45.54|45.86|45.56|45.92|45.62|45.78|45.48|140
1725245100000|2024-09-02 02:45:00|45.85|45.55|45.88|45.58|45.98|45.68|45.83|45.53|170
1725245400000|2024-09-02 02:50:00|45.89|45.59|45.9|45.6|45.92|45.62|45.85|45.55|106
1725245700000|2024-09-02 02:55:00|45.89|45.59|45.93|45.63|45.99|45.69|45.89|45.59|87
1725246000000|2024-09-02 03:00:00|45.92|45.62|46.03|45.73|46.06|45.76|45.92|45.62|148
1725246300000|2024-09-02 03:05:00|46.04|45.74|46.05|45.75|46.08|45.78|45.97|45.67|129
1725246600000|2024-09-02 03:10:00|46.06|45.76|46.01|45.71|46.07|45.77|45.94|45.64|119
1725246900000|2024-09-02 03:15:00|45.99|45.69|45.97|45.67|46.05|45.75|45.97|45.67|103
1725247200000|2024-09-02 03:20:00|45.98|45.68|45.94|45.64|46.05|45.75|45.87|45.57|94
1725247500000|2024-09-02 03:25:00|45.95|45.65|45.95|45.65|45.97|45.67|45.87|45.57|65
1725247800000|2024-09-02 03:30:00|45.94|45.64|45.95|45.65|45.98|45.68|45.88|45.58|64
1725248100000|2024-09-02 03:35:00|45.96|45.66|46.05|45.75|46.07|45.77|45.93|45.63|47
1725248400000|2024-09-02 03:40:00|46.04|45.74|45.95|45.65|46.04|45.74|45.89|45.59|45
1725248700000|2024-09-02 03:45:00|45.94|45.64|46|45.7|46.03|45.73|45.9|45.6|30
1725249000000|2024-09-02 03:50:00|45.99|45.69|46.01|45.71|46.05|45.75|45.93|45.63|98
1725249300000|2024-09-02 03:55:00|46|45.7|46.05|45.75|46.05|45.75|45.94|45.64|157
1725249600000|2024-09-02 04:00:00|46.04|45.74|46.13|45.83|46.15|45.85|46.04|45.74|173
1725249900000|2024-09-02 04:05:00|46.14|45.84|46.07|45.77|46.18|45.88|46.05|45.75|68
1725250200000|2024-09-02 04:10:00|46.06|45.76|45.94|45.64|46.07|45.77|45.93|45.63|25
1725250500000|2024-09-02 04:15:00|45.93|45.63|45.92|45.62|45.98|45.68|45.92|45.62|23
1725250800000|2024-09-02 04:20:00|45.93|45.63|45.84|45.54|45.93|45.63|45.83|45.53|24
1725251100000|2024-09-02 04:25:00|45.83|45.53|45.85|45.55|45.85|45.55|45.76|45.46|25
1725251400000|2024-09-02 04:30:00|45.86|45.56|45.67|45.37|45.87|45.57|45.67|45.37|29
1725251700000|2024-09-02 04:35:00|45.66|45.36|45.65|45.35|45.72|45.42|45.63|45.33|41
1725252000000|2024-09-02 04:40:00|45.66|45.36|45.63|45.33|45.67|45.37|45.61|45.31|21
1725252300000|2024-09-02 04:45:00|45.64|45.34|45.71|45.41|45.71|45.41|45.64|45.34|32
1725252600000|2024-09-02 04:50:00|45.7|45.4|45.63|45.33|45.71|45.41|45.54|45.24|67
1725252900000|2024-09-02 04:55:00|45.64|45.34|45.57|45.27|45.65|45.35|45.56|45.26|21
1725253200000|2024-09-02 05:00:00|45.56|45.26|45.65|45.35|45.65|45.35|45.56|45.26|30
1725253500000|2024-09-02 05:05:00|45.66|45.36|45.66|45.36|45.67|45.37|45.61|45.31|33
1725253800000|2024-09-02 05:10:00|45.67|45.37|45.65|45.35|45.69|45.39|45.63|45.33|33
1725254100000|2024-09-02 05:15:00|45.66|45.36|45.7|45.4|45.71|45.41|45.63|45.33|24
1725254400000|2024-09-02 05:20:00|45.71|45.41|45.76|45.46|45.76|45.46|45.71|45.41|10
1725254700000|2024-09-02 05:25:00|45.77|45.47|45.79|45.49|45.8|45.5|45.75|45.45|52
1725255000000|2024-09-02 05:30:00|45.78|45.48|45.73|45.43|45.78|45.48|45.67|45.37|48
1725255300000|2024-09-02 05:35:00|45.72|45.42|45.83|45.53|45.83|45.53|45.7|45.4|28
1725255600000|2024-09-02 05:40:00|45.88|45.58|46.04|45.74|46.08|45.78|45.88|45.58|79
1725255900000|2024-09-02 05:45:00|46.05|45.75|46.04|45.74|46.11|45.81|46.04|45.74|64
1725256200000|2024-09-02 05:50:00|46.03|45.73|46.06|45.76|46.2|45.9|46.02|45.72|107
1725256500000|2024-09-02 05:55:00|46.05|45.75|45.96|45.66|46.06|45.76|45.94|45.64|43
1725256800000|2024-09-02 06:00:00|45.95|45.65|46.16|45.86|46.17|45.87|45.95|45.65|38
1725257100000|2024-09-02 06:05:00|46.15|45.85|46.07|45.77|46.15|45.85|46.04|45.74|32
1725257400000|2024-09-02 06:10:00|46.08|45.78|46.06|45.76|46.1|45.8|46.04|45.74|29
1725257700000|2024-09-02 06:15:00|46.05|45.75|46.01|45.71|46.08|45.78|46|45.7|26
1725258000000|2024-09-02 06:20:00|46.02|45.72|46.06|45.76|46.1|45.8|45.99|45.69|47
1725258300000|2024-09-02 06:25:00|46.05|45.75|45.97|45.67|46.06|45.76|45.96|45.66|17
1725258600000|2024-09-02 06:30:00|45.98|45.68|46.02|45.72|46.02|45.72|45.98|45.68|21
1725258900000|2024-09-02 06:35:00|46.01|45.71|46.05|45.75|46.05|45.75|46.01|45.71|14
1725259200000|2024-09-02 06:40:00|46.04|45.74|45.98|45.68|46.07|45.77|45.96|45.66|25
1725259500000|2024-09-02 06:45:00|45.99|45.69|46.11|45.81|46.11|45.81|45.98|45.68|19
1725259800000|2024-09-02 06:50:00|46.1|45.8|46.09|45.79|46.11|45.81|46.05|45.75|21
1725260100000|2024-09-02 06:55:00|46.08|45.78|46.08|45.78|46.09|45.79|46.06|45.76|25
1725260400000|2024-09-02 07:00:00|46.07|45.77|46.17|45.87|46.18|45.88|46.07|45.77|16
1725260700000|2024-09-02 07:05:00|46.18|45.88|46.21|45.91|46.22|45.92|46.18|45.88|6
1725261300000|2024-09-02 07:15:00|46.09|45.79|46.07|45.77|46.13|45.83|46.07|45.77|22
1725261600000|2024-09-02 07:20:00|46.06|45.76|46.07|45.77|46.13|45.83|46.02|45.72|27
1725261900000|2024-09-02 07:25:00|46.08|45.78|46.05|45.75|46.12|45.82|46.04|45.74|16
1725262200000|2024-09-02 07:30:00|46.04|45.74|46.01|45.71|46.08|45.78|45.97|45.67|26
1725262500000|2024-09-02 07:35:00|46|45.7|45.88|45.58|46.01|45.71|45.78|45.48|114
1725262800000|2024-09-02 07:40:00|45.87|45.57|45.88|45.58|45.92|45.62|45.86|45.56|72
1725263100000|2024-09-02 07:45:00|45.87|45.57|45.81|45.51|45.87|45.57|45.74|45.44|60
1725263400000|2024-09-02 07:50:00|45.8|45.5|45.8|45.5|45.82|45.52|45.75|45.45|35
1725263700000|2024-09-02 07:55:00|45.82|45.52|45.85|45.55|45.9|45.6|45.8|45.5|30
1725264000000|2024-09-02 08:00:00|45.89|45.59|45.94|45.64|45.96|45.66|45.85|45.55|65
1725264300000|2024-09-02 08:05:00|45.93|45.63|45.88|45.58|45.93|45.63|45.85|45.55|26
1725264600000|2024-09-02 08:10:00|45.89|45.59|46.18|45.88|46.21|45.91|45.89|45.59|90
1725264900000|2024-09-02 08:15:00|46.19|45.89|46.27|45.97|46.27|45.97|46.07|45.77|107
1725265200000|2024-09-02 08:20:00|46.28|45.98|46.45|46.15|46.45|46.15|46.27|45.97|184
1725265500000|2024-09-02 08:25:00|46.46|46.16|46.53|46.23|46.54|46.24|46.42|46.12|151
1725265800000|2024-09-02 08:30:00|46.54|46.24|46.65|46.35|46.69|46.39|46.53|46.23|129
1725266100000|2024-09-02 08:35:00|46.64|46.34|46.58|46.28|46.78|46.48|46.53|46.23|178
1725266400000|2024-09-02 08:40:00|46.59|46.29|46.66|46.36|46.69|46.39|46.59|46.29|94
1725266700000|2024-09-02 08:45:00|46.67|46.37|46.63|46.33|46.7|46.4|46.56|46.26|65
1725267000000|2024-09-02 08:50:00|46.64|46.34|46.66|46.36|46.73|46.43|46.63|46.33|60
1725267300000|2024-09-02 08:55:00|46.65|46.35|46.53|46.23|46.65|46.35|46.53|46.23|35
1725267600000|2024-09-02 09:00:00|46.52|46.22|46.47|46.17|46.65|46.35|46.47|46.17|100
1725267900000|2024-09-02 09:05:00|46.48|46.18|46.52|46.22|46.57|46.27|46.44|46.14|70
1725268200000|2024-09-02 09:10:00|46.51|46.21|46.33|46.03|46.51|46.21|46.33|46.03|33
1725268500000|2024-09-02 09:15:00|46.3|46|46.3|46|46.35|46.05|46.27|45.97|62
1725268800000|2024-09-02 09:20:00|46.31|46.01|46.32|46.02|46.32|46.02|46.24|45.94|48
1725269100000|2024-09-02 09:25:00|46.33|46.03|46.38|46.08|46.39|46.09|46.33|46.03|33
1725269400000|2024-09-02 09:30:00|46.39|46.09|46.41|46.11|46.41|46.11|46.31|46.01|34
1725269700000|2024-09-02 09:35:00|46.42|46.12|46.27|45.97|46.42|46.12|46.27|45.97|39
1725270000000|2024-09-02 09:40:00|46.26|45.96|46.34|46.04|46.4|46.1|46.26|45.96|47
1725270300000|2024-09-02 09:45:00|46.33|46.03|46.56|46.26|46.56|46.26|46.27|45.97|163
1725270600000|2024-09-02 09:50:00|46.55|46.25|46.76|46.46|46.84|46.54|46.52|46.22|139
1725270900000|2024-09-02 09:55:00|46.77|46.47|46.91|46.61|47|46.7|46.77|46.47|137
1725271200000|2024-09-02 10:00:00|46.9|46.6|46.92|46.62|47.06|46.76|46.88|46.58|203
1725271500000|2024-09-02 10:05:00|46.93|46.63|46.9|46.6|47|46.7|46.82|46.52|111
1725271800000|2024-09-02 10:10:00|46.91|46.61|47.05|46.75|47.09|46.79|46.91|46.61|65
1725272100000|2024-09-02 10:15:00|47.03|46.73|47.05|46.75|47.09|46.79|46.99|46.69|62
1725272400000|2024-09-02 10:20:00|47.04|46.74|47.17|46.87|47.25|46.95|47.04|46.74|131
1725272700000|2024-09-02 10:25:00|47.18|46.88|47.28|46.98|47.29|46.99|47.13|46.83|206
1725273000000|2024-09-02 10:30:00|47.29|46.99|47.28|46.98|47.34|47.04|47.19|46.89|157
1725273300000|2024-09-02 10:35:00|47.29|46.99|47.17|46.87|47.29|46.99|47.11|46.81|90
1725273600000|2024-09-02 10:40:00|47.16|46.86|47.1|46.8|47.18|46.88|47.07|46.77|36
1725273900000|2024-09-02 10:45:00|47.09|46.79|47.21|46.91|47.21|46.91|47.07|46.77|57
1725274200000|2024-09-02 10:50:00|47.2|46.9|47.17|46.87|47.2|46.9|47.14|46.84|23
1725274500000|2024-09-02 10:55:00|47.16|46.86|47.22|46.92|47.24|46.94|47.15|46.85|33
1725274800000|2024-09-02 11:00:00|47.21|46.91|47.17|46.87|47.23|46.93|47.09|46.79|35
1725275100000|2024-09-02 11:05:00|47.18|46.88|47.07|46.77|47.18|46.88|47.06|46.76|34
1725275400000|2024-09-02 11:10:00|47.08|46.78|47.07|46.77|47.1|46.8|47.05|46.75|15
1725275700000|2024-09-02 11:15:00|47.08|46.78|47.15|46.85|47.18|46.88|47.04|46.74|58
1725276000000|2024-09-02 11:20:00|47.16|46.86|47.15|46.85|47.18|46.88|47.07|46.77|77
1725276300000|2024-09-02 11:25:00|47.14|46.84|47.2|46.9|47.21|46.91|47.14|46.84|66
1725276600000|2024-09-02 11:30:00|47.19|46.89|47.2|46.9|47.25|46.95|47.15|46.85|29
1725276900000|2024-09-02 11:35:00|47.19|46.89|47.13|46.83|47.21|46.91|47.1|46.8|67
1725277200000|2024-09-02 11:40:00|47.14|46.84|47.1|46.8|47.16|46.86|47.07|46.77|68
1725277500000|2024-09-02 11:45:00|47.11|46.81|47.16|46.86|47.16|46.86|47.09|46.79|66
1725277800000|2024-09-02 11:50:00|47.15|46.85|47.07|46.77|47.16|46.86|47.07|46.77|29
1725278100000|2024-09-02 11:55:00|47.08|46.78|47.1|46.8|47.1|46.8|47.06|46.76|51
1725278400000|2024-09-02 12:00:00|47.09|46.79|47.16|46.86|47.19|46.89|47.05|46.75|29
1725278700000|2024-09-02 12:05:00|47.17|46.87|47.17|46.87|47.28|46.98|47.17|46.87|33
1725279000000|2024-09-02 12:10:00|47.18|46.88|47.11|46.81|47.18|46.88|47.08|46.78|36
1725279300000|2024-09-02 12:15:00|47.12|46.82|47.19|46.89|47.21|46.91|47.12|46.82|35
1725279600000|2024-09-02 12:20:00|47.2|46.9|47.17|46.87|47.22|46.92|47.17|46.87|60
1725279900000|2024-09-02 12:25:00|47.18|46.88|47.19|46.89|47.21|46.91|47.15|46.85|68
1725280200000|2024-09-02 12:30:00|47.18|46.88|47.05|46.75|47.19|46.89|47.04|46.74|90
1725280500000|2024-09-02 12:35:00|47.04|46.74|46.97|46.67|47.05|46.75|46.91|46.61|27
1725280800000|2024-09-02 12:40:00|46.98|46.68|46.89|46.59|47|46.7|46.89|46.59|28
1725281100000|2024-09-02 12:45:00|46.9|46.6|47.06|46.76|47.07|46.77|46.9|46.6|55
1725281400000|2024-09-02 12:50:00|47.07|46.77|47.06|46.76|47.11|46.81|47.06|46.76|72
1725281700000|2024-09-02 12:55:00|47.07|46.77|47.07|46.77|47.1|46.8|47.06|46.76|33
1725282000000|2024-09-02 13:00:00|47.08|46.78|47.09|46.79|47.17|46.87|47.07|46.77|74
1725282300000|2024-09-02 13:05:00|47.08|46.78|47.1|46.8|47.11|46.81|47.06|46.76|70
1725282600000|2024-09-02 13:10:00|47.12|46.82|47.11|46.81|47.12|46.82|47.05|46.75|50
1725282900000|2024-09-02 13:15:00|47.09|46.79|47.12|46.82|47.2|46.9|47.06|46.76|68
1725283200000|2024-09-02 13:20:00|47.11|46.81|47.09|46.79|47.12|46.82|47.05|46.75|57
1725283500000|2024-09-02 13:25:00|47.08|46.78|47.06|46.76|47.09|46.79|47.03|46.73|27
1725283800000|2024-09-02 13:30:00|47.05|46.75|46.99|46.69|47.08|46.78|46.96|46.66|74
1725284100000|2024-09-02 13:35:00|47|46.7|46.91|46.61|47.03|46.73|46.85|46.55|76
1725284400000|2024-09-02 13:40:00|46.92|46.62|46.94|46.64|46.98|46.68|46.91|46.61|129
1725284700000|2024-09-02 13:45:00|46.95|46.65|46.96|46.66|47.01|46.71|46.94|46.64|43
1725285000000|2024-09-02 13:50:00|46.95|46.65|46.98|46.68|47.01|46.71|46.95|46.65|49
1725285300000|2024-09-02 13:55:00|46.99|46.69|46.91|46.61|47|46.7|46.91|46.61|18
1725285600000|2024-09-02 14:00:00|46.92|46.62|46.86|46.56|46.92|46.62|46.78|46.48|36
1725285900000|2024-09-02 14:05:00|46.87|46.57|46.72|46.42|46.9|46.6|46.71|46.41|299
1725286200000|2024-09-02 14:10:00|46.71|46.41|46.67|46.37|46.72|46.42|46.64|46.34|246
1725286500000|2024-09-02 14:15:00|46.68|46.38|46.72|46.42|46.76|46.46|46.61|46.31|250
1725286800000|2024-09-02 14:20:00|46.73|46.43|46.86|46.56|46.86|46.56|46.72|46.42|95
1725287100000|2024-09-02 14:25:00|46.87|46.57|47|46.7|47.01|46.71|46.83|46.53|100
1725287400000|2024-09-02 14:30:00|46.99|46.69|47.15|46.85|47.26|46.96|46.98|46.68|415
1725287700000|2024-09-02 14:35:00|47.16|46.86|47.2|46.9|47.33|47.03|47.12|46.82|391
1725288000000|2024-09-02 14:40:00|47.21|46.91|47.16|46.86|47.21|46.91|47.09|46.79|247
1725288300000|2024-09-02 14:45:00|47.17|46.87|47.31|47.01|47.41|47.11|47.17|46.87|233
1725288600000|2024-09-02 14:50:00|47.3|47|47.37|47.07|47.39|47.09|47.2|46.9|200
1725288900000|2024-09-02 14:55:00|47.38|47.08|47.38|47.08|47.42|47.12|47.28|46.98|84
1725289200000|2024-09-02 15:00:00|47.36|47.06|47.31|47.01|47.38|47.08|47.26|46.96|150
1725289500000|2024-09-02 15:05:00|47.3|47|47.42|47.12|47.43|47.13|47.3|47|121
1725289800000|2024-09-02 15:10:00|47.43|47.13|47.35|47.05|47.5|47.2|47.32|47.02|128
1725290100000|2024-09-02 15:15:00|47.34|47.04|47.32|47.02|47.38|47.08|47.28|46.98|140
1725290400000|2024-09-02 15:20:00|47.33|47.03|47.35|47.05|47.42|47.12|47.32|47.02|122
1725290700000|2024-09-02 15:25:00|47.36|47.06|47.24|46.94|47.38|47.08|47.24|46.94|69
1725291000000|2024-09-02 15:30:00|47.25|46.95|47.32|47.02|47.35|47.05|47.21|46.91|36
1725291300000|2024-09-02 15:35:00|47.31|47.01|47.4|47.1|47.41|47.11|47.29|46.99|74
1725291600000|2024-09-02 15:40:00|47.39|47.09|47.29|46.99|47.41|47.11|47.28|46.98|58
1725291900000|2024-09-02 15:45:00|47.28|46.98|47.19|46.89|47.29|46.99|47.18|46.88|63
1725292200000|2024-09-02 15:50:00|47.2|46.9|47.2|46.9|47.23|46.93|47.15|46.85|33
1725292500000|2024-09-02 15:55:00|47.21|46.91|47.16|46.86|47.22|46.92|47.14|46.84|60
1725292800000|2024-09-02 16:00:00|47.18|46.88|47.26|46.96|47.26|46.96|47.17|46.87|74
1725293100000|2024-09-02 16:05:00|47.27|46.97|47.3|47|47.32|47.02|47.25|46.95|48
1725293400000|2024-09-02 16:10:00|47.29|46.99|47.4|47.1|47.4|47.1|47.29|46.99|35
1725293700000|2024-09-02 16:15:00|47.39|47.09|47.23|46.93|47.4|47.1|47.23|46.93|39
1725294000000|2024-09-02 16:20:00|47.22|46.92|47.29|46.99|47.31|47.01|47.21|46.91|32
1725294300000|2024-09-02 16:25:00|47.3|47|47.17|46.87|47.31|47.01|47.17|46.87|31
1725294600000|2024-09-02 16:30:00|47.16|46.86|47.16|46.86|47.27|46.97|47.16|46.86|38
1725294900000|2024-09-02 16:35:00|47.17|46.87|47.07|46.77|47.21|46.91|47.05|46.75|73
1725295200000|2024-09-02 16:40:00|47.06|46.76|47.14|46.84|47.14|46.84|47.05|46.75|21
1725295500000|2024-09-02 16:45:00|47.15|46.85|47.06|46.76|47.15|46.85|47.05|46.75|36
1725295800000|2024-09-02 16:50:00|47.07|46.77|46.76|46.46|47.08|46.78|46.75|46.45|159
1725296100000|2024-09-02 16:55:00|46.77|46.47|46.81|46.51|46.83|46.53|46.75|46.45|76
1725296400000|2024-09-02 17:00:00|46.82|46.52|46.98|46.68|46.99|46.69|46.82|46.52|41
1725296700000|2024-09-02 17:05:00|46.99|46.69|46.94|46.64|47.01|46.71|46.92|46.62|150
1725297000000|2024-09-02 17:10:00|46.95|46.65|47.02|46.72|47.03|46.73|46.94|46.64|72
1725297300000|2024-09-02 17:15:00|47.01|46.71|46.99|46.69|47.01|46.71|46.92|46.62|72
1725297600000|2024-09-02 17:20:00|47|46.7|47.05|46.75|47.05|46.75|46.97|46.67|66
1725297900000|2024-09-02 17:25:00|47.06|46.76|47.19|46.89|47.19|46.89|47.01|46.71|102
1725298200000|2024-09-02 17:30:00|47.18|46.88|47.2|46.9|47.24|46.94|47.08|46.78|261
1725298500000|2024-09-02 17:35:00|47.19|46.89|47.2|46.9|47.29|46.99|47.19|46.89|201
1725298800000|2024-09-02 17:40:00|47.21|46.91|47.18|46.88|47.23|46.93|47.16|46.86|161
1725299100000|2024-09-02 17:45:00|47.19|46.89|47.37|47.07|47.38|47.08|47.18|46.88|142
1725299400000|2024-09-02 17:50:00|47.36|47.06|47.38|47.08|47.41|47.11|47.3|47|100
1725299700000|2024-09-02 17:55:00|47.39|47.09|47.39|47.09|47.41|47.11|47.32|47.02|42
1725300000000|2024-09-02 18:00:00|47.38|47.08|47.31|47.01|47.4|47.1|47.28|46.98|142
1725300300000|2024-09-02 18:05:00|47.3|47|47.25|46.95|47.3|47|47.21|46.91|34
1725300600000|2024-09-02 18:10:00|47.26|46.96|47.28|46.98|47.37|47.07|47.25|46.95|108
1725300900000|2024-09-02 18:15:00|47.29|46.99|47.19|46.89|47.33|47.03|47.16|46.86|125
1725301200000|2024-09-02 18:20:00|47.2|46.9|47.24|46.94|47.27|46.97|47.18|46.88|79
1725301500000|2024-09-02 18:25:00|47.25|46.95|47.2|46.9|47.25|46.95|47.18|46.88|35
1725301800000|2024-09-02 18:30:00|47.19|46.89|47.16|46.86|47.27|46.97|47.16|46.86|89
1725302100000|2024-09-02 18:35:00|47.15|46.85|47.14|46.84|47.17|46.87|47.08|46.78|23
1725302400000|2024-09-02 18:40:00|47.15|46.85|47.09|46.79|47.19|46.89|47.09|46.79|79
1725302700000|2024-09-02 18:45:00|47.1|46.8|47.09|46.79|47.12|46.82|47.05|46.75|143
1725303000000|2024-09-02 18:50:00|47.1|46.8|47.1|46.8|47.17|46.87|47.07|46.77|82
1725303300000|2024-09-02 18:55:00|47.09|46.79|47.17|46.87|47.18|46.88|47.07|46.77|31
1725303600000|2024-09-02 19:00:00|47.18|46.88|47.1|46.8|47.18|46.88|47.1|46.8|31
1725303900000|2024-09-02 19:05:00|47.12|46.82|47.19|46.89|47.19|46.89|47.08|46.78|22
1725304200000|2024-09-02 19:10:00|47.2|46.9|47.26|46.96|47.28|46.98|47.19|46.89|16
1725304500000|2024-09-02 19:15:00|47.27|46.97|47.2|46.9|47.31|47.01|47.2|46.9|34
1725304800000|2024-09-02 19:20:00|47.21|46.91|47.19|46.89|47.21|46.91|47.17|46.87|41
1725305100000|2024-09-02 19:25:00|47.2|46.9|47.29|46.99|47.29|46.99|47.2|46.9|10
1725305400000|2024-09-02 19:30:00|47.28|46.98|47.3|47|47.3|47|47.25|46.95|11
1725305700000|2024-09-02 19:35:00|47.29|46.99|47.3|47|47.36|47.06|47.28|46.98|15
1725306000000|2024-09-02 19:40:00|47.29|46.99|47.28|46.98|47.29|46.99|47.26|46.96|5
1725306300000|2024-09-02 19:45:00|47.3|47|47.29|46.99|47.3|47|47.26|46.96|29
1725306600000|2024-09-02 19:50:00|47.28|46.98|47.29|46.99|47.3|47|47.27|46.97|5
1725306900000|2024-09-02 19:55:00|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|9
1725307200000|2024-09-02 20:00:00|47.27|46.97|47.14|46.84|47.28|46.98|47.14|46.84|15
1725307500000|2024-09-02 20:05:00|47.15|46.85|47.17|46.87|47.2|46.9|47.15|46.85|47
1725307800000|2024-09-02 20:10:00|47.18|46.88|47.16|46.86|47.19|46.89|47.16|46.86|13
1725308100000|2024-09-02 20:15:00|47.17|46.87|47.19|46.89|47.2|46.9|47.17|46.87|7
1725308400000|2024-09-02 20:20:00|47.18|46.88|47.18|46.88|47.18|46.88|47.16|46.86|7
1725308700000|2024-09-02 20:25:00|47.19|46.89|47.18|46.88|47.2|46.9|47.15|46.85|24
1725309000000|2024-09-02 20:30:00|47.19|46.89|47.45|47.15|47.45|47.15|47.19|46.89|45
1725309300000|2024-09-02 20:35:00|47.44|47.14|47.37|47.07|47.45|47.15|47.34|47.04|84
1725309600000|2024-09-02 20:40:00|47.38|47.08|47.45|47.15|47.47|47.17|47.34|47.04|48
1725309900000|2024-09-02 20:45:00|47.44|47.14|47.38|47.08|47.45|47.15|47.37|47.07|24
1725310200000|2024-09-02 20:50:00|47.37|47.07|47.7|47.4|47.7|47.4|47.37|47.07|117
1725310500000|2024-09-02 20:55:00|47.68|47.38|47.76|47.46|47.93|47.63|47.65|47.35|428
1725310800000|2024-09-02 21:00:00|47.77|47.47|48|47.7|48.06|47.76|47.77|47.47|194
1725311100000|2024-09-02 21:05:00|48.01|47.71|47.97|47.67|48.05|47.75|47.83|47.53|141
1725311400000|2024-09-02 21:10:00|47.98|47.68|47.9|47.6|48.04|47.74|47.88|47.58|113
1725311700000|2024-09-02 21:15:00|47.89|47.59|47.72|47.42|47.93|47.63|47.68|47.38|123
1725312000000|2024-09-02 21:20:00|47.73|47.43|47.85|47.55|47.87|47.57|47.73|47.43|35
1725312300000|2024-09-02 21:25:00|47.86|47.56|47.87|47.57|47.89|47.59|47.85|47.55|21
1725312600000|2024-09-02 21:30:00|47.88|47.58|47.88|47.58|47.89|47.59|47.85|47.55|12
1725312900000|2024-09-02 21:35:00|47.87|47.57|47.76|47.46|47.88|47.58|47.75|47.45|43
1725313200000|2024-09-02 21:40:00|47.77|47.47|47.69|47.39|47.79|47.49|47.68|47.38|31
1725313500000|2024-09-02 21:45:00|47.68|47.38|47.67|47.37|47.69|47.39|47.67|47.37|23
1725313800000|2024-09-02 21:50:00|47.66|47.36|47.66|47.36|47.67|47.37|47.65|47.35|23
1725314100000|2024-09-02 21:55:00|47.67|47.37|47.74|47.44|47.8|47.5|47.67|47.37|51
1725314400000|2024-09-02 22:00:00|47.75|47.45|47.81|47.51|47.82|47.52|47.67|47.37|54
1725314700000|2024-09-02 22:05:00|47.8|47.5|47.8|47.5|47.81|47.51|47.74|47.44|28
1725315000000|2024-09-02 22:10:00|47.79|47.49|47.65|47.35|47.8|47.5|47.63|47.33|19
1725315300000|2024-09-02 22:15:00|47.66|47.36|47.59|47.29|47.66|47.36|47.57|47.27|33
1725315600000|2024-09-02 22:20:00|47.6|47.3|47.68|47.38|47.69|47.39|47.6|47.3|27
1725315900000|2024-09-02 22:25:00|47.67|47.37|47.67|47.37|47.68|47.38|47.64|47.34|20
1725316200000|2024-09-02 22:30:00|47.66|47.36|47.71|47.41|47.72|47.42|47.66|47.36|68
1725316500000|2024-09-02 22:35:00|47.72|47.42|47.68|47.38|47.72|47.42|47.67|47.37|24
1725316800000|2024-09-02 22:40:00|47.69|47.39|47.78|47.48|47.8|47.5|47.68|47.38|109
1725317100000|2024-09-02 22:45:00|47.77|47.47|47.77|47.47|47.8|47.5|47.76|47.46|117
1725317400000|2024-09-02 22:50:00|47.76|47.46|47.66|47.36|47.8|47.5|47.66|47.36|110
1725317700000|2024-09-02 22:55:00|47.67|47.37|47.81|47.51|47.82|47.52|47.66|47.36|51
1725318000000|2024-09-02 23:00:00|47.82|47.52|47.8|47.5|47.84|47.54|47.71|47.41|49
1725318300000|2024-09-02 23:05:00|47.79|47.49|47.81|47.51|47.82|47.52|47.73|47.43|43
1725318600000|2024-09-02 23:10:00|47.8|47.5|47.79|47.49|47.87|47.57|47.78|47.48|50
1725318900000|2024-09-02 23:15:00|47.78|47.48|47.78|47.48|47.81|47.51|47.75|47.45|37
1725319200000|2024-09-02 23:20:00|47.79|47.49|47.7|47.4|47.79|47.49|47.7|47.4|26
1725319500000|2024-09-02 23:25:00|47.71|47.41|47.65|47.35|47.71|47.41|47.63|47.33|15
1725319800000|2024-09-02 23:30:00|47.67|47.37|47.81|47.51|47.82|47.52|47.67|47.37|21
1725320100000|2024-09-02 23:35:00|47.8|47.5|47.79|47.49|47.8|47.5|47.78|47.48|13
1725320400000|2024-09-02 23:40:00|47.78|47.48|47.7|47.4|47.78|47.48|47.67|47.37|18
1725320700000|2024-09-02 23:45:00|47.71|47.41|47.68|47.38|47.73|47.43|47.67|47.37|13
1725321000000|2024-09-02 23:50:00|47.67|47.37|47.64|47.34|47.67|47.37|47.59|47.29|48
1725321300000|2024-09-02 23:55:00|47.63|47.33|47.72|47.42|47.74|47.44|47.63|47.33|56
1725321600000|2024-09-03 00:00:00|47.73|47.43|47.73|47.43|47.74|47.44|47.68|47.38|52
1725321900000|2024-09-03 00:05:00|47.72|47.42|47.71|47.41|47.79|47.49|47.66|47.36|36
1725322200000|2024-09-03 00:10:00|47.7|47.4|47.71|47.41|47.72|47.42|47.69|47.39|6
1725322500000|2024-09-03 00:15:00|47.74|47.44|47.83|47.53|47.84|47.54|47.73|47.43|31
1725322800000|2024-09-03 00:20:00|47.82|47.52|47.79|47.49|47.82|47.52|47.68|47.38|45
1725323100000|2024-09-03 00:25:00|47.78|47.48|47.86|47.56|47.89|47.59|47.76|47.46|96
1725323400000|2024-09-03 00:30:00|47.85|47.55|47.67|47.37|47.85|47.55|47.67|47.37|98
1725323700000|2024-09-03 00:35:00|47.66|47.36|47.61|47.31|47.68|47.38|47.56|47.26|159
1725324000000|2024-09-03 00:40:00|47.6|47.3|47.69|47.39|47.69|47.39|47.57|47.27|101
1725324300000|2024-09-03 00:45:00|47.68|47.38|47.72|47.42|47.73|47.43|47.68|47.38|103
1725324600000|2024-09-03 00:50:00|47.73|47.43|47.61|47.31|47.75|47.45|47.61|47.31|138
1725324900000|2024-09-03 00:55:00|47.62|47.32|47.8|47.5|47.8|47.5|47.62|47.32|25
1725325200000|2024-09-03 01:00:00|47.79|47.49|47.87|47.57|47.87|47.57|47.77|47.47|29
1725325500000|2024-09-03 01:05:00|47.88|47.58|47.94|47.64|47.96|47.66|47.8|47.5|84
1725325800000|2024-09-03 01:10:00|47.95|47.65|47.9|47.6|48|47.7|47.89|47.59|51
1725326100000|2024-09-03 01:15:00|47.89|47.59|47.84|47.54|48|47.7|47.83|47.53|45
1725326400000|2024-09-03 01:20:00|47.83|47.53|47.72|47.42|47.89|47.59|47.71|47.41|49
1725326700000|2024-09-03 01:25:00|47.71|47.41|47.76|47.46|47.78|47.48|47.69|47.39|34
1725327000000|2024-09-03 01:30:00|47.75|47.45|47.76|47.46|47.8|47.5|47.74|47.44|31
1725327300000|2024-09-03 01:35:00|47.82|47.52|47.69|47.39|47.82|47.52|47.69|47.39|40
1725327600000|2024-09-03 01:40:00|47.7|47.4|47.64|47.34|47.7|47.4|47.62|47.32|13
1725327900000|2024-09-03 01:45:00|47.67|47.37|47.76|47.46|47.76|47.46|47.66|47.36|25
1725328200000|2024-09-03 01:50:00|47.77|47.47|47.77|47.47|47.82|47.52|47.76|47.46|38
1725328500000|2024-09-03 01:55:00|47.78|47.48|47.79|47.49|47.79|47.49|47.74|47.44|50
1725328800000|2024-09-03 02:00:00|47.78|47.48|47.87|47.57|47.94|47.64|47.75|47.45|46
1725329100000|2024-09-03 02:05:00|47.86|47.56|48.07|47.77|48.1|47.8|47.84|47.54|79
1725329400000|2024-09-03 02:10:00|48.08|47.78|48.1|47.8|48.11|47.81|47.96|47.66|110
1725329700000|2024-09-03 02:15:00|48.11|47.81|48.25|47.95|48.26|47.96|48.09|47.79|101
1725330000000|2024-09-03 02:20:00|48.24|47.94|48.05|47.75|48.25|47.95|48.05|47.75|107
1725330300000|2024-09-03 02:25:00|48.04|47.74|47.97|47.67|48.09|47.79|47.97|47.67|82
1725330600000|2024-09-03 02:30:00|47.98|47.68|48.13|47.83|48.14|47.84|47.97|47.67|96
1725330900000|2024-09-03 02:35:00|48.12|47.82|48.04|47.74|48.13|47.83|48.04|47.74|72
1725331200000|2024-09-03 02:40:00|48|47.7|48.04|47.74|48.05|47.75|47.92|47.62|74
1725331500000|2024-09-03 02:45:00|48.05|47.75|48.04|47.74|48.05|47.75|48|47.7|23
1725331800000|2024-09-03 02:50:00|48.05|47.75|47.94|47.64|48.05|47.75|47.94|47.64|14
1725332100000|2024-09-03 02:55:00|47.95|47.65|47.85|47.55|47.95|47.65|47.84|47.54|22
1725332400000|2024-09-03 03:00:00|47.86|47.56|47.82|47.52|47.9|47.6|47.79|47.49|65
1725332700000|2024-09-03 03:05:00|47.83|47.53|47.81|47.51|47.84|47.54|47.75|47.45|53
1725333000000|2024-09-03 03:10:00|47.82|47.52|47.92|47.62|47.96|47.66|47.81|47.51|30
1725333300000|2024-09-03 03:15:00|47.93|47.63|47.99|47.69|48|47.7|47.9|47.6|38
1725333600000|2024-09-03 03:20:00|47.98|47.68|47.85|47.55|47.98|47.68|47.85|47.55|30
1725333900000|2024-09-03 03:25:00|47.84|47.54|47.79|47.49|47.9|47.6|47.78|47.48|64
1725334200000|2024-09-03 03:30:00|47.8|47.5|47.88|47.58|47.89|47.59|47.79|47.49|32
1725334500000|2024-09-03 03:35:00|47.89|47.59|47.84|47.54|47.9|47.6|47.79|47.49|27
1725334800000|2024-09-03 03:40:00|47.83|47.53|47.79|47.49|47.84|47.54|47.77|47.47|23
1725335100000|2024-09-03 03:45:00|47.78|47.48|47.84|47.54|47.84|47.54|47.78|47.48|9
1725335400000|2024-09-03 03:50:00|47.83|47.53|47.78|47.48|47.83|47.53|47.78|47.48|7
1725335700000|2024-09-03 03:55:00|47.77|47.47|47.81|47.51|47.81|47.51|47.75|47.45|30
1725336000000|2024-09-03 04:00:00|47.82|47.52|47.96|47.66|47.96|47.66|47.82|47.52|62
1725336300000|2024-09-03 04:05:00|47.97|47.67|47.8|47.5|47.98|47.68|47.78|47.48|37
1725336600000|2024-09-03 04:10:00|47.79|47.49|47.75|47.45|47.8|47.5|47.75|47.45|23
1725336900000|2024-09-03 04:15:00|47.74|47.44|47.78|47.48|47.8|47.5|47.74|47.44|17
1725337200000|2024-09-03 04:20:00|47.77|47.47|47.68|47.38|47.77|47.47|47.68|47.38|30
1725337500000|2024-09-03 04:25:00|47.67|47.37|47.67|47.37|47.67|47.37|47.58|47.28|17
1725337800000|2024-09-03 04:30:00|47.66|47.36|47.8|47.5|47.81|47.51|47.66|47.36|36
1725338100000|2024-09-03 04:35:00|47.79|47.49|47.78|47.48|47.82|47.52|47.78|47.48|14
1725338400000|2024-09-03 04:40:00|47.77|47.47|47.85|47.55|47.85|47.55|47.75|47.45|17
1725338700000|2024-09-03 04:45:00|47.86|47.56|47.79|47.49|47.86|47.56|47.79|47.49|17
1725339000000|2024-09-03 04:50:00|47.77|47.47|47.69|47.39|47.77|47.47|47.69|47.39|12
1725339300000|2024-09-03 04:55:00|47.7|47.4|47.78|47.48|47.79|47.49|47.7|47.4|22
1725339600000|2024-09-03 05:00:00|47.79|47.49|47.74|47.44|47.84|47.54|47.7|47.4|24
1725339900000|2024-09-03 05:05:00|47.76|47.46|47.88|47.58|47.9|47.6|47.75|47.45|26
1725340200000|2024-09-03 05:10:00|47.91|47.61|47.95|47.65|47.98|47.68|47.9|47.6|33
1725340500000|2024-09-03 05:15:00|47.94|47.64|47.9|47.6|47.98|47.68|47.9|47.6|10
1725340800000|2024-09-03 05:20:00|47.91|47.61|47.95|47.65|47.97|47.67|47.9|47.6|21
1725341100000|2024-09-03 05:25:00|47.96|47.66|47.99|47.69|47.99|47.69|47.92|47.62|29
1725341400000|2024-09-03 05:30:00|47.98|47.68|47.97|47.67|47.99|47.69|47.96|47.66|12
1725341700000|2024-09-03 05:35:00|47.98|47.68|47.87|47.57|47.98|47.68|47.86|47.56|12
1725342000000|2024-09-03 05:40:00|47.86|47.56|47.86|47.56|47.89|47.59|47.86|47.56|9
1725342300000|2024-09-03 05:45:00|47.87|47.57|47.88|47.58|47.89|47.59|47.86|47.56|12
1725342600000|2024-09-03 05:50:00|47.89|47.59|47.88|47.58|47.96|47.66|47.88|47.58|23
1725342900000|2024-09-03 05:55:00|47.87|47.57|47.96|47.66|47.96|47.66|47.87|47.57|11
1725343200000|2024-09-03 06:00:00|47.95|47.65|47.85|47.55|47.96|47.66|47.76|47.46|215
1725343500000|2024-09-03 06:05:00|47.84|47.54|47.85|47.55|47.87|47.57|47.75|47.45|168
1725343800000|2024-09-03 06:10:00|47.84|47.54|47.74|47.44|47.84|47.54|47.74|47.44|10
1725344100000|2024-09-03 06:15:00|47.75|47.45|47.84|47.54|47.85|47.55|47.75|47.45|40
1725344400000|2024-09-03 06:20:00|47.85|47.55|47.71|47.41|47.85|47.55|47.69|47.39|79
1725344700000|2024-09-03 06:25:00|47.7|47.4|47.82|47.52|47.85|47.55|47.65|47.35|131
1725345000000|2024-09-03 06:30:00|47.83|47.53|47.77|47.47|47.88|47.58|47.77|47.47|52
1725345300000|2024-09-03 06:35:00|47.76|47.46|47.68|47.38|47.76|47.46|47.68|47.38|10
1725345600000|2024-09-03 06:40:00|47.7|47.4|47.76|47.46|47.77|47.47|47.7|47.4|12
1725345900000|2024-09-03 06:45:00|47.75|47.45|47.74|47.44|47.75|47.45|47.73|47.43|11
1725346200000|2024-09-03 06:50:00|47.73|47.43|47.68|47.38|47.77|47.47|47.68|47.38|25
1725346500000|2024-09-03 06:55:00|47.69|47.39|47.67|47.37|47.69|47.39|47.66|47.36|63
1725346800000|2024-09-03 07:00:00|47.68|47.38|47.81|47.51|47.82|47.52|47.67|47.37|61
1725347100000|2024-09-03 07:05:00|47.82|47.52|47.85|47.55|47.85|47.55|47.8|47.5|16
1725347400000|2024-09-03 07:10:00|47.84|47.54|47.83|47.53|47.84|47.54|47.76|47.46|43
1725347700000|2024-09-03 07:15:00|47.84|47.54|47.8|47.5|47.88|47.58|47.8|47.5|22
1725348000000|2024-09-03 07:20:00|47.79|47.49|47.8|47.5|47.83|47.53|47.79|47.49|21
1725348300000|2024-09-03 07:25:00|47.81|47.51|47.78|47.48|47.83|47.53|47.78|47.48|22
1725348600000|2024-09-03 07:30:00|47.79|47.49|47.69|47.39|47.79|47.49|47.64|47.34|35
1725348900000|2024-09-03 07:35:00|47.68|47.38|47.76|47.46|47.77|47.47|47.62|47.32|238
1725349200000|2024-09-03 07:40:00|47.75|47.45|47.84|47.54|47.87|47.57|47.75|47.45|110
1725349500000|2024-09-03 07:45:00|47.83|47.53|47.73|47.43|47.88|47.58|47.73|47.43|63
1725349800000|2024-09-03 07:50:00|47.74|47.44|47.79|47.49|47.79|47.49|47.74|47.44|68
1725350100000|2024-09-03 07:55:00|47.78|47.48|47.8|47.5|47.85|47.55|47.77|47.47|25
1725350400000|2024-09-03 08:00:00|47.82|47.52|47.81|47.51|47.82|47.52|47.81|47.51|2
1725350700000|2024-09-03 08:05:00|47.82|47.52|47.79|47.49|47.83|47.53|47.79|47.49|11
1725351000000|2024-09-03 08:10:00|47.8|47.5|47.63|47.33|47.8|47.5|47.63|47.33|122
1725351300000|2024-09-03 08:15:00|47.62|47.32|47.69|47.39|47.74|47.44|47.56|47.26|153
1725351600000|2024-09-03 08:20:00|47.68|47.38|47.7|47.4|47.77|47.47|47.64|47.34|122
1725351900000|2024-09-03 08:25:00|47.69|47.39|47.68|47.38|47.71|47.41|47.67|47.37|116
1725352200000|2024-09-03 08:30:00|47.67|47.37|47.57|47.27|47.68|47.38|47.57|47.27|69
1725352500000|2024-09-03 08:35:00|47.56|47.26|47.41|47.11|47.57|47.27|47.32|47.02|74
1725352800000|2024-09-03 08:40:00|47.4|47.1|47.29|46.99|47.4|47.1|47.25|46.95|80
1725353100000|2024-09-03 08:45:00|47.3|47|47.37|47.07|47.37|47.07|47.24|46.94|49
1725353400000|2024-09-03 08:50:00|47.36|47.06|47.36|47.06|47.38|47.08|47.3|47|31
1725353700000|2024-09-03 08:55:00|47.35|47.05|47.34|47.04|47.39|47.09|47.34|47.04|19
1725354000000|2024-09-03 09:00:00|47.33|47.03|47.44|47.14|47.45|47.15|47.29|46.99|28
1725354300000|2024-09-03 09:05:00|47.43|47.13|47.36|47.06|47.44|47.14|47.35|47.05|50
1725354600000|2024-09-03 09:10:00|47.35|47.05|47.32|47.02|47.36|47.06|47.28|46.98|14
1725354900000|2024-09-03 09:15:00|47.33|47.03|47.36|47.06|47.38|47.08|47.33|47.03|27
1725355200000|2024-09-03 09:20:00|47.35|47.05|47.38|47.08|47.41|47.11|47.34|47.04|38
1725355500000|2024-09-03 09:25:00|47.39|47.09|47.28|46.98|47.4|47.1|47.27|46.97|35
1725355800000|2024-09-03 09:30:00|47.27|46.97|47.33|47.03|47.35|47.05|47.24|46.94|45
1725356100000|2024-09-03 09:35:00|47.32|47.02|47.31|47.01|47.43|47.13|47.31|47.01|38
1725356400000|2024-09-03 09:40:00|47.32|47.02|47.27|46.97|47.32|47.02|47.25|46.95|23
1725356700000|2024-09-03 09:45:00|47.26|46.96|47.35|47.05|47.37|47.07|47.26|46.96|17
1725357000000|2024-09-03 09:50:00|47.34|47.04|47.3|47|47.36|47.06|47.28|46.98|24
1725357300000|2024-09-03 09:55:00|47.31|47.01|47.25|46.95|47.35|47.05|47.25|46.95|21
1725357600000|2024-09-03 10:00:00|47.24|46.94|47.36|47.06|47.36|47.06|47.24|46.94|17
1725357900000|2024-09-03 10:05:00|47.37|47.07|47.28|46.98|47.37|47.07|47.27|46.97|29
1725358200000|2024-09-03 10:10:00|47.29|46.99|47.28|46.98|47.31|47.01|47.26|46.96|70
1725358500000|2024-09-03 10:15:00|47.27|46.97|47.44|47.14|47.44|47.14|47.26|46.96|17
1725358800000|2024-09-03 10:20:00|47.45|47.15|47.45|47.15|47.5|47.2|47.45|47.15|58
1725359100000|2024-09-03 10:25:00|47.46|47.16|47.49|47.19|47.52|47.22|47.45|47.15|204
1725359400000|2024-09-03 10:30:00|47.48|47.18|47.48|47.18|47.51|47.21|47.44|47.14|37
1725359700000|2024-09-03 10:35:00|47.47|47.17|47.44|47.14|47.48|47.18|47.44|47.14|10
1725360000000|2024-09-03 10:40:00|47.45|47.15|47.4|47.1|47.48|47.18|47.39|47.09|13
1725360300000|2024-09-03 10:45:00|47.39|47.09|47.3|47|47.39|47.09|47.27|46.97|82
1725360600000|2024-09-03 10:50:00|47.29|46.99|47.27|46.97|47.3|47|47.27|46.97|37
1725360900000|2024-09-03 10:55:00|47.28|46.98|47.28|46.98|47.3|47|47.26|46.96|27
1725361200000|2024-09-03 11:00:00|47.29|46.99|47.29|46.99|47.37|47.07|47.28|46.98|74
1725361500000|2024-09-03 11:05:00|47.28|46.98|47.19|46.89|47.29|46.99|47.18|46.88|21
1725361800000|2024-09-03 11:10:00|47.2|46.9|47.27|46.97|47.27|46.97|47.19|46.89|13
1725362100000|2024-09-03 11:15:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|4
1725362400000|2024-09-03 11:20:00|47.28|46.98|47.26|46.96|47.28|46.98|47.18|46.88|19
1725362700000|2024-09-03 11:25:00|47.25|46.95|47.26|46.96|47.28|46.98|47.25|46.95|5
1725363000000|2024-09-03 11:30:00|47.27|46.97|47.33|47.03|47.34|47.04|47.27|46.97|14
1725363300000|2024-09-03 11:35:00|47.32|47.02|47.25|46.95|47.32|47.02|47.24|46.94|12
1725363600000|2024-09-03 11:40:00|47.26|46.96|47.27|46.97|47.34|47.04|47.26|46.96|14
1725363900000|2024-09-03 11:45:00|47.26|46.96|47.29|46.99|47.29|46.99|47.23|46.93|7
1725364200000|2024-09-03 11:50:00|47.3|47|47.34|47.04|47.35|47.05|47.3|47|75
1725364500000|2024-09-03 11:55:00|47.35|47.05|47.29|46.99|47.39|47.09|47.25|46.95|82
1725364800000|2024-09-03 12:00:00|47.28|46.98|47.16|46.86|47.28|46.98|47.16|46.86|45
1725365100000|2024-09-03 12:05:00|47.15|46.85|47.26|46.96|47.29|46.99|47.15|46.85|21
1725365400000|2024-09-03 12:10:00|47.25|46.95|47.16|46.86|47.26|46.96|47.15|46.85|23
1725365700000|2024-09-03 12:15:00|47.17|46.87|47.27|46.97|47.28|46.98|47.16|46.86|63
1725366000000|2024-09-03 12:20:00|47.28|46.98|47.4|47.1|47.46|47.16|47.26|46.96|88
1725366300000|2024-09-03 12:25:00|47.41|47.11|47.32|47.02|47.42|47.12|47.32|47.02|105
1725366600000|2024-09-03 12:30:00|47.28|46.98|48.54|48.24|48.81|48.51|47.28|46.98|112
1725366900000|2024-09-03 12:35:00|48.51|48.21|48.06|47.76|48.51|48.21|48.02|47.72|256
1725367200000|2024-09-03 12:40:00|48.05|47.75|47.93|47.63|48.05|47.75|47.86|47.56|199
1725367500000|2024-09-03 12:45:00|47.92|47.62|47.88|47.58|47.97|47.67|47.8|47.5|125
1725367800000|2024-09-03 12:50:00|47.87|47.57|47.88|47.58|47.92|47.62|47.86|47.56|35
1725368100000|2024-09-03 12:55:00|47.87|47.57|47.76|47.46|47.87|47.57|47.76|47.46|40
1725368400000|2024-09-03 13:00:00|47.77|47.47|47.83|47.53|47.87|47.57|47.72|47.42|56
1725368700000|2024-09-03 13:05:00|47.84|47.54|47.85|47.55|47.92|47.62|47.79|47.49|161
1725369000000|2024-09-03 13:10:00|47.84|47.54|48|47.7|48.13|47.83|47.76|47.46|61
1725369300000|2024-09-03 13:15:00|47.98|47.68|47.84|47.54|47.98|47.68|47.82|47.52|56
1725369600000|2024-09-03 13:20:00|47.83|47.53|47.86|47.56|47.9|47.6|47.81|47.51|82
1725369900000|2024-09-03 13:25:00|47.85|47.55|47.68|47.38|47.86|47.56|47.66|47.36|56
1725370200000|2024-09-03 13:30:00|47.67|47.37|47.35|47.05|47.69|47.39|47.27|46.97|177
1725370500000|2024-09-03 13:35:00|47.34|47.04|47.15|46.85|47.39|47.09|47.07|46.77|432
1725370800000|2024-09-03 13:40:00|47.14|46.84|47.08|46.78|47.23|46.93|46.98|46.68|231
1725371100000|2024-09-03 13:45:00|47.06|46.76|46.95|46.65|47.06|46.76|46.87|46.57|350
1725371400000|2024-09-03 13:50:00|46.94|46.64|46.8|46.5|46.95|46.65|46.75|46.45|249
1725371700000|2024-09-03 13:55:00|46.79|46.49|46.87|46.57|46.92|46.62|46.77|46.47|131
1725372000000|2024-09-03 14:00:00|46.86|46.56|46.86|46.56|46.91|46.61|46.75|46.45|188
1725372300000|2024-09-03 14:05:00|46.85|46.55|46.9|46.6|46.91|46.61|46.7|46.4|289
1725372600000|2024-09-03 14:10:00|46.89|46.59|46.68|46.38|46.9|46.6|46.66|46.36|347
1725372900000|2024-09-03 14:15:00|46.69|46.39|46.87|46.57|46.9|46.6|46.57|46.27|419
1725373200000|2024-09-03 14:20:00|46.86|46.56|46.83|46.53|46.92|46.62|46.77|46.47|353
1725373500000|2024-09-03 14:25:00|46.84|46.54|46.76|46.46|46.91|46.61|46.71|46.41|231
1725373800000|2024-09-03 14:30:00|46.75|46.45|46.69|46.39|46.76|46.46|46.61|46.31|368
1725374100000|2024-09-03 14:35:00|46.7|46.4|46.8|46.5|46.8|46.5|46.69|46.39|68
1725374400000|2024-09-03 14:40:00|46.79|46.49|46.78|46.48|46.87|46.57|46.78|46.48|166
1725374700000|2024-09-03 14:45:00|46.77|46.47|46.72|46.42|46.81|46.51|46.57|46.27|268
1725375000000|2024-09-03 14:50:00|46.71|46.41|46.72|46.42|46.76|46.46|46.6|46.3|346
1725375300000|2024-09-03 14:55:00|46.73|46.43|46.7|46.4|46.79|46.49|46.67|46.37|262
1725375600000|2024-09-03 15:00:00|46.69|46.39|46.74|46.44|46.77|46.47|46.62|46.32|328
1725375900000|2024-09-03 15:05:00|46.73|46.43|46.86|46.56|46.88|46.58|46.69|46.39|362
1725376200000|2024-09-03 15:10:00|46.87|46.57|46.9|46.6|46.91|46.61|46.85|46.55|309
1725376500000|2024-09-03 15:15:00|46.89|46.59|46.88|46.58|46.92|46.62|46.83|46.53|201
1725376800000|2024-09-03 15:20:00|46.87|46.57|46.71|46.41|46.87|46.57|46.67|46.37|71
1725377100000|2024-09-03 15:25:00|46.72|46.42|46.72|46.42|46.77|46.47|46.7|46.4|54
1725377400000|2024-09-03 15:30:00|46.71|46.41|46.73|46.43|46.77|46.47|46.63|46.33|59
1725377700000|2024-09-03 15:35:00|46.74|46.44|46.69|46.39|46.81|46.51|46.69|46.39|51
1725378000000|2024-09-03 15:40:00|46.7|46.4|46.6|46.3|46.7|46.4|46.56|46.26|229
1725378300000|2024-09-03 15:45:00|46.61|46.31|46.59|46.29|46.7|46.4|46.59|46.29|92
1725378600000|2024-09-03 15:50:00|46.58|46.28|46.54|46.24|46.59|46.29|46.48|46.18|149
1725378900000|2024-09-03 15:55:00|46.55|46.25|46.42|46.12|46.56|46.26|46.38|46.08|207
1725379200000|2024-09-03 16:00:00|46.43|46.13|46.5|46.2|46.58|46.28|46.38|46.08|93
1725379500000|2024-09-03 16:05:00|46.51|46.21|46.51|46.21|46.56|46.26|46.39|46.09|267
1725379800000|2024-09-03 16:10:00|46.52|46.22|46.68|46.38|46.68|46.38|46.49|46.19|237
1725380100000|2024-09-03 16:15:00|46.66|46.36|46.11|45.81|46.74|46.44|46.06|45.76|282
1725380400000|2024-09-03 16:20:00|46.1|45.8|46.12|45.82|46.32|46.02|46.1|45.8|374
1725380700000|2024-09-03 16:25:00|46.13|45.83|46.11|45.81|46.13|45.83|46.04|45.74|177
1725381000000|2024-09-03 16:30:00|46.09|45.79|46.2|45.9|46.21|45.91|46.06|45.76|411
1725381300000|2024-09-03 16:35:00|46.21|45.91|46.18|45.88|46.24|45.94|46.14|45.84|75
1725381600000|2024-09-03 16:40:00|46.19|45.89|46.29|45.99|46.31|46.01|46.19|45.89|26
1725381900000|2024-09-03 16:45:00|46.31|46.01|46.27|45.97|46.35|46.05|46.26|45.96|241
1725382200000|2024-09-03 16:50:00|46.26|45.96|46.2|45.9|46.28|45.98|46.17|45.87|219
1725382500000|2024-09-03 16:55:00|46.19|45.89|46.17|45.87|46.24|45.94|46.17|45.87|190
1725382800000|2024-09-03 17:00:00|46.16|45.86|46.16|45.86|46.22|45.92|46.16|45.86|324
1725383100000|2024-09-03 17:05:00|46.17|45.87|46.27|45.97|46.28|45.98|46.16|45.86|173
1725383400000|2024-09-03 17:10:00|46.28|45.98|46.3|46|46.34|46.04|46.26|45.96|17
1725383700000|2024-09-03 17:15:00|46.29|45.99|46.35|46.05|46.35|46.05|46.28|45.98|19
1725384000000|2024-09-03 17:20:00|46.34|46.04|46.38|46.08|46.38|46.08|46.33|46.03|85
1725384300000|2024-09-03 17:25:00|46.37|46.07|46.45|46.15|46.47|46.17|46.35|46.05|260
1725384600000|2024-09-03 17:30:00|46.46|46.16|46.36|46.06|46.51|46.21|46.36|46.06|243
1725384900000|2024-09-03 17:35:00|46.37|46.07|46.37|46.07|46.37|46.07|46.28|45.98|40
1725385200000|2024-09-03 17:40:00|46.36|46.06|46.35|46.05|46.38|46.08|46.33|46.03|120
1725385500000|2024-09-03 17:45:00|46.34|46.04|46.33|46.03|46.37|46.07|46.31|46.01|38
1725385800000|2024-09-03 17:50:00|46.32|46.02|46.27|45.97|46.34|46.04|46.26|45.96|46
1725386100000|2024-09-03 17:55:00|46.28|45.98|46.23|45.93|46.28|45.98|46.22|45.92|40
1725386400000|2024-09-03 18:00:00|46.24|45.94|46.14|45.84|46.24|45.94|46.14|45.84|171
1725386700000|2024-09-03 18:05:00|46.15|45.85|46.15|45.85|46.17|45.87|46.11|45.81|125
1725387000000|2024-09-03 18:10:00|46.16|45.86|46.13|45.83|46.18|45.88|46.12|45.82|30
1725387300000|2024-09-03 18:15:00|46.14|45.84|46.15|45.85|46.16|45.86|46.12|45.82|72
1725387600000|2024-09-03 18:20:00|46.16|45.86|46.13|45.83|46.17|45.87|46.11|45.81|129
1725387900000|2024-09-03 18:25:00|46.14|45.84|46.16|45.86|46.18|45.88|46.14|45.84|21
1725388200000|2024-09-03 18:30:00|46.17|45.87|46.17|45.87|46.21|45.91|46.13|45.83|36
1725388500000|2024-09-03 18:35:00|46.19|45.89|46.16|45.86|46.21|45.91|46.16|45.86|50
1725388800000|2024-09-03 18:40:00|46.15|45.85|46.14|45.84|46.18|45.88|46.12|45.82|79
1725389100000|2024-09-03 18:45:00|46.13|45.83|46.14|45.84|46.16|45.86|46.12|45.82|46
1725389400000|2024-09-03 18:50:00|46.13|45.83|46.19|45.89|46.2|45.9|46.11|45.81|72
1725389700000|2024-09-03 18:55:00|46.18|45.88|46.11|45.81|46.2|45.9|46.1|45.8|47
1725390000000|2024-09-03 19:00:00|46.12|45.82|46.15|45.85|46.16|45.86|46.07|45.77|25
1725390600000|2024-09-03 19:10:00|46.2|45.9|46.26|45.96|46.29|45.99|46.19|45.89|157
1725390900000|2024-09-03 19:15:00|46.27|45.97|46.21|45.91|46.27|45.97|46.18|45.88|74
1725391200000|2024-09-03 19:20:00|46.24|45.94|46.24|45.94|46.29|45.99|46.23|45.93|181
1725391500000|2024-09-03 19:25:00|46.23|45.93|46.11|45.81|46.23|45.93|46.11|45.81|21
1725391800000|2024-09-03 19:30:00|46.12|45.82|46.14|45.84|46.15|45.85|46.11|45.81|10
1725392100000|2024-09-03 19:35:00|46.13|45.83|46.06|45.76|46.13|45.83|46.04|45.74|30
1725392400000|2024-09-03 19:40:00|46.05|45.75|46.07|45.77|46.09|45.79|46.03|45.73|81
1725392700000|2024-09-03 19:45:00|46.06|45.76|45.98|45.68|46.07|45.77|45.95|45.65|165
1725393000000|2024-09-03 19:50:00|45.97|45.67|46.04|45.74|46.04|45.74|45.97|45.67|202
1725393300000|2024-09-03 19:55:00|46.03|45.73|46.14|45.84|46.14|45.84|46.03|45.73|188
1725393600000|2024-09-03 20:00:00|46.13|45.83|46.22|45.92|46.28|45.98|46.09|45.79|189
1725393900000|2024-09-03 20:05:00|46.24|45.94|46.29|45.99|46.31|46.01|46.18|45.88|118
1725394200000|2024-09-03 20:10:00|46.28|45.98|46.27|45.97|46.3|46|46.25|45.95|15
1725394500000|2024-09-03 20:15:00|46.28|45.98|46.16|45.86|46.3|46|46.16|45.86|96
1725394800000|2024-09-03 20:20:00|46.17|45.87|46.15|45.85|46.24|45.94|46.15|45.85|48
1725395100000|2024-09-03 20:25:00|46.14|45.84|46.13|45.83|46.16|45.86|46.12|45.82|22
1725395400000|2024-09-03 20:30:00|46.14|45.84|46.17|45.87|46.23|45.93|46.13|45.83|39
1725395700000|2024-09-03 20:35:00|46.18|45.88|46.18|45.88|46.2|45.9|46.16|45.86|111
1725396000000|2024-09-03 20:40:00|46.17|45.87|46.13|45.83|46.17|45.87|46.12|45.82|141
1725396300000|2024-09-03 20:45:00|46.14|45.84|46.07|45.77|46.15|45.85|46.06|45.76|28
1725396600000|2024-09-03 20:50:00|46.08|45.78|46.16|45.86|46.17|45.87|46.01|45.71|56
1725396900000|2024-09-03 20:55:00|46.15|45.85|46.26|45.96|46.27|45.97|46.15|45.85|141
1725397200000|2024-09-03 21:00:00|46.27|45.97|46.17|45.87|46.27|45.97|46.16|45.86|80
1725397500000|2024-09-03 21:05:00|46.16|45.86|46.18|45.88|46.19|45.89|46.1|45.8|39
1725397800000|2024-09-03 21:10:00|46.19|45.89|46.17|45.87|46.21|45.91|46.16|45.86|55
1725398100000|2024-09-03 21:15:00|46.16|45.86|46.19|45.89|46.31|46.01|46.14|45.84|47
1725398400000|2024-09-03 21:20:00|46.2|45.9|46.1|45.8|46.2|45.9|46.1|45.8|40
1725398700000|2024-09-03 21:25:00|46.11|45.81|46.1|45.8|46.12|45.82|46.08|45.78|54
1725399000000|2024-09-03 21:30:00|46.09|45.79|46.15|45.85|46.15|45.85|46.08|45.78|35
1725399300000|2024-09-03 21:35:00|46.16|45.86|46.13|45.83|46.17|45.87|46.13|45.83|15
1725399600000|2024-09-03 21:40:00|46.14|45.84|46.17|45.87|46.19|45.89|46.14|45.84|39
1725399900000|2024-09-03 21:45:00|46.18|45.88|46.16|45.86|46.18|45.88|46.16|45.86|11
1725400200000|2024-09-03 21:50:00|46.17|45.87|46.17|45.87|46.17|45.87|46.12|45.82|33
1725400500000|2024-09-03 21:55:00|46.18|45.88|46.26|45.96|46.26|45.96|46.16|45.86|49
1725400800000|2024-09-03 22:00:00|46.25|45.95|46.26|45.96|46.3|46|46.19|45.89|190
1725401100000|2024-09-03 22:05:00|46.27|45.97|46.12|45.82|46.27|45.97|46.1|45.8|145
1725401400000|2024-09-03 22:10:00|46.13|45.83|46.16|45.86|46.18|45.88|46.08|45.78|48
1725401700000|2024-09-03 22:15:00|46.17|45.87|46.2|45.9|46.21|45.91|46.1|45.8|20
1725402000000|2024-09-03 22:20:00|46.21|45.91|46.17|45.87|46.22|45.92|46.11|45.81|39
1725402300000|2024-09-03 22:25:00|46.15|45.85|46.11|45.81|46.15|45.85|46.11|45.81|3
1725402600000|2024-09-03 22:30:00|46.12|45.82|46.1|45.8|46.12|45.82|46.1|45.8|3
1725402900000|2024-09-03 22:35:00|46.09|45.79|46.06|45.76|46.09|45.79|46.05|45.75|10
1725403200000|2024-09-03 22:40:00|46.05|45.75|46.08|45.78|46.09|45.79|46.04|45.74|14
1725403500000|2024-09-03 22:45:00|46.07|45.77|46.08|45.78|46.11|45.81|46.07|45.77|38
1725403800000|2024-09-03 22:50:00|46.07|45.77|45.97|45.67|46.08|45.78|45.97|45.67|47
1725404100000|2024-09-03 22:55:00|45.98|45.68|45.91|45.61|46|45.7|45.9|45.6|16
1725404400000|2024-09-03 23:00:00|45.93|45.63|45.9|45.6|45.99|45.69|45.89|45.59|37
1725404700000|2024-09-03 23:05:00|45.89|45.59|45.79|45.49|45.91|45.61|45.78|45.48|72
1725405000000|2024-09-03 23:10:00|45.8|45.5|45.89|45.59|45.89|45.59|45.8|45.5|19
1725405300000|2024-09-03 23:15:00|45.88|45.58|45.88|45.58|45.89|45.59|45.84|45.54|91
1725405600000|2024-09-03 23:20:00|45.87|45.57|45.69|45.39|45.91|45.61|45.69|45.39|111
1725405900000|2024-09-03 23:25:00|45.7|45.4|45.68|45.38|45.74|45.44|45.61|45.31|101
1725406200000|2024-09-03 23:30:00|45.69|45.39|45.67|45.37|45.77|45.47|45.67|45.37|130
1725406500000|2024-09-03 23:35:00|45.66|45.36|45.6|45.3|45.68|45.38|45.57|45.27|51
1725406800000|2024-09-03 23:40:00|45.61|45.31|45.73|45.43|45.73|45.43|45.59|45.29|31
1725407100000|2024-09-03 23:45:00|45.75|45.45|45.63|45.33|45.75|45.45|45.63|45.33|41
1725407400000|2024-09-03 23:50:00|45.61|45.31|45.55|45.25|45.62|45.32|45.48|45.18|74
1725407700000|2024-09-03 23:55:00|45.53|45.23|45.53|45.23|45.63|45.33|45.45|45.15|247
1725408000000|2024-09-04 00:00:00|45.52|45.22|45.63|45.33|45.67|45.37|45.48|45.18|411
1725408300000|2024-09-04 00:05:00|45.62|45.32|45.72|45.42|45.77|45.47|45.62|45.32|307
1725408600000|2024-09-04 00:10:00|45.73|45.43|45.73|45.43|45.81|45.51|45.72|45.42|220
1725408900000|2024-09-04 00:15:00|45.75|45.45|45.91|45.61|45.92|45.62|45.74|45.44|243
1725409200000|2024-09-04 00:20:00|45.9|45.6|45.99|45.69|46|45.7|45.86|45.56|179
1725409500000|2024-09-04 00:25:00|45.98|45.68|45.87|45.57|45.99|45.69|45.83|45.53|203
1725409800000|2024-09-04 00:30:00|45.88|45.58|45.89|45.59|45.93|45.63|45.79|45.49|81
1725410100000|2024-09-04 00:35:00|45.88|45.58|45.76|45.46|45.89|45.59|45.67|45.37|52
1725410400000|2024-09-04 00:40:00|45.75|45.45|45.71|45.41|45.78|45.48|45.67|45.37|118
1725410700000|2024-09-04 00:45:00|45.7|45.4|45.74|45.44|45.79|45.49|45.68|45.38|97
1725411000000|2024-09-04 00:50:00|45.75|45.45|45.49|45.19|45.76|45.46|45.49|45.19|102
1725411300000|2024-09-04 00:55:00|45.48|45.18|45.08|44.78|45.48|45.18|44.99|44.69|490
1725411600000|2024-09-04 01:00:00|45.09|44.79|43.55|43.25|45.1|44.8|43.37|43.07|787
1725411900000|2024-09-04 01:05:00|43.54|43.24|43.97|43.67|44.17|43.87|43.43|43.13|612
1725412200000|2024-09-04 01:10:00|43.98|43.68|44.23|43.93|44.25|43.95|43.86|43.56|455
1725412500000|2024-09-04 01:15:00|44.22|43.92|44.16|43.86|44.23|43.93|43.97|43.67|284
1725412800000|2024-09-04 01:20:00|44.15|43.85|44.38|44.08|44.41|44.11|44.15|43.85|320
1725413100000|2024-09-04 01:25:00|44.39|44.09|44.56|44.26|44.6|44.3|44.36|44.06|350
1725413400000|2024-09-04 01:30:00|44.57|44.27|44.79|44.49|44.79|44.49|44.51|44.21|147
1725413700000|2024-09-04 01:35:00|44.8|44.5|44.88|44.58|44.94|44.64|44.74|44.44|115
1725414000000|2024-09-04 01:40:00|44.89|44.59|44.88|44.58|45.01|44.71|44.87|44.57|183
1725414300000|2024-09-04 01:45:00|44.89|44.59|45.07|44.77|45.07|44.77|44.88|44.58|104
1725414600000|2024-09-04 01:50:00|45.08|44.78|45.01|44.71|45.16|44.86|44.98|44.68|101
1725414900000|2024-09-04 01:55:00|45|44.7|44.87|44.57|45.04|44.74|44.85|44.55|96
1725415200000|2024-09-04 02:00:00|44.86|44.56|44.94|44.64|44.96|44.66|44.85|44.55|90
1725415500000|2024-09-04 02:05:00|44.93|44.63|45|44.7|45.16|44.86|44.88|44.58|156
1725415800000|2024-09-04 02:10:00|45.01|44.71|45.11|44.81|45.17|44.87|45|44.7|100
1725416100000|2024-09-04 02:15:00|45.12|44.82|45.13|44.83|45.28|44.98|45.12|44.82|81
1725416400000|2024-09-04 02:20:00|45.12|44.82|45.27|44.97|45.3|45|45.12|44.82|83
1725416700000|2024-09-04 02:25:00|45.26|44.96|45.17|44.87|45.27|44.97|45.15|44.85|45
1725417000000|2024-09-04 02:30:00|45.18|44.88|45.15|44.85|45.2|44.9|45.1|44.8|52
1725417300000|2024-09-04 02:35:00|45.11|44.81|45.16|44.86|45.18|44.88|45.09|44.79|52
1725417600000|2024-09-04 02:40:00|45.17|44.87|45.19|44.89|45.25|44.95|45.16|44.86|45
1725417900000|2024-09-04 02:45:00|45.18|44.88|45.25|44.95|45.26|44.96|45.16|44.86|28
1725418200000|2024-09-04 02:50:00|45.21|44.91|45.27|44.97|45.3|45|45.17|44.87|46
1725418500000|2024-09-04 02:55:00|45.26|44.96|45.19|44.89|45.26|44.96|45.16|44.86|35
1725418800000|2024-09-04 03:00:00|45.18|44.88|45.26|44.96|45.26|44.96|45.13|44.83|71
1725419100000|2024-09-04 03:05:00|45.25|44.95|45.36|45.06|45.36|45.06|45.24|44.94|65
1725419400000|2024-09-04 03:10:00|45.37|45.07|45.37|45.07|45.41|45.11|45.28|44.98|37
1725419700000|2024-09-04 03:15:00|45.36|45.06|45.47|45.17|45.48|45.18|45.32|45.02|54
1725420000000|2024-09-04 03:20:00|45.48|45.18|45.43|45.13|45.49|45.19|45.36|45.06|54
1725420300000|2024-09-04 03:25:00|45.44|45.14|45.55|45.25|45.55|45.25|45.44|45.14|42
1725420600000|2024-09-04 03:30:00|45.54|45.24|45.48|45.18|45.59|45.29|45.41|45.11|144
1725420900000|2024-09-04 03:35:00|45.49|45.19|45.47|45.17|45.54|45.24|45.45|45.15|160
1725421200000|2024-09-04 03:40:00|45.46|45.16|45.5|45.2|45.53|45.23|45.42|45.12|211
1725421500000|2024-09-04 03:45:00|45.49|45.19|45.64|45.34|45.64|45.34|45.49|45.19|284
1725421800000|2024-09-04 03:50:00|45.65|45.35|45.6|45.3|45.69|45.39|45.59|45.29|64
1725422100000|2024-09-04 03:55:00|45.61|45.31|45.59|45.29|45.68|45.38|45.59|45.29|38
1725422400000|2024-09-04 04:00:00|45.58|45.28|45.56|45.26|45.59|45.29|45.55|45.25|32
1725422700000|2024-09-04 04:05:00|45.55|45.25|45.56|45.26|45.66|45.36|45.55|45.25|42
1725423000000|2024-09-04 04:10:00|45.57|45.27|45.65|45.35|45.66|45.36|45.57|45.27|12
1725423300000|2024-09-04 04:15:00|45.62|45.32|45.59|45.29|45.66|45.36|45.57|45.27|41
1725423600000|2024-09-04 04:20:00|45.58|45.28|45.48|45.18|45.59|45.29|45.48|45.18|24
1725423900000|2024-09-04 04:25:00|45.49|45.19|45.45|45.15|45.49|45.19|45.44|45.14|6
1725424200000|2024-09-04 04:30:00|45.46|45.16|45.59|45.29|45.6|45.3|45.46|45.16|31
1725424500000|2024-09-04 04:35:00|45.58|45.28|45.66|45.36|45.66|45.36|45.57|45.27|28
1725424800000|2024-09-04 04:40:00|45.65|45.35|45.7|45.4|45.7|45.4|45.65|45.35|129
1725425100000|2024-09-04 04:45:00|45.71|45.41|45.69|45.39|45.72|45.42|45.64|45.34|61
1725425400000|2024-09-04 04:50:00|45.7|45.4|45.78|45.48|45.81|45.51|45.65|45.35|134
1725425700000|2024-09-04 04:55:00|45.77|45.47|45.78|45.48|45.81|45.51|45.76|45.46|130
1725426000000|2024-09-04 05:00:00|45.79|45.49|45.66|45.36|45.79|45.49|45.66|45.36|23
1725426300000|2024-09-04 05:05:00|45.68|45.38|45.71|45.41|45.72|45.42|45.64|45.34|25
1725426600000|2024-09-04 05:10:00|45.72|45.42|45.65|45.35|45.72|45.42|45.65|45.35|18
1725426900000|2024-09-04 05:15:00|45.63|45.33|45.66|45.36|45.7|45.4|45.63|45.33|33
1725427200000|2024-09-04 05:20:00|45.65|45.35|45.58|45.28|45.69|45.39|45.57|45.27|36
1725427500000|2024-09-04 05:25:00|45.6|45.3|45.66|45.36|45.69|45.39|45.6|45.3|29
1725427800000|2024-09-04 05:30:00|45.65|45.35|45.54|45.24|45.67|45.37|45.54|45.24|34
1725428100000|2024-09-04 05:35:00|45.55|45.25|45.45|45.15|45.56|45.26|45.45|45.15|21
1725428400000|2024-09-04 05:40:00|45.46|45.16|45.5|45.2|45.54|45.24|45.44|45.14|26
1725428700000|2024-09-04 05:45:00|45.51|45.21|45.38|45.08|45.55|45.25|45.38|45.08|38
1725429000000|2024-09-04 05:50:00|45.37|45.07|45.39|45.09|45.49|45.19|45.37|45.07|69
1725429300000|2024-09-04 05:55:00|45.38|45.08|45.37|45.07|45.41|45.11|45.36|45.06|34
1725429600000|2024-09-04 06:00:00|45.38|45.08|45.47|45.17|45.58|45.28|45.37|45.07|50
1725429900000|2024-09-04 06:05:00|45.46|45.16|45.46|45.16|45.57|45.27|45.46|45.16|41
1725430200000|2024-09-04 06:10:00|45.47|45.17|45.45|45.15|45.49|45.19|45.45|45.15|21
1725430500000|2024-09-04 06:15:00|45.46|45.16|45.48|45.18|45.49|45.19|45.46|45.16|31
1725430800000|2024-09-04 06:20:00|45.47|45.17|45.61|45.31|45.62|45.32|45.47|45.17|41
1725431100000|2024-09-04 06:25:00|45.6|45.3|45.67|45.37|45.69|45.39|45.59|45.29|75
1725431400000|2024-09-04 06:30:00|45.66|45.36|45.57|45.27|45.66|45.36|45.56|45.26|56
1725431700000|2024-09-04 06:35:00|45.56|45.26|45.65|45.35|45.69|45.39|45.56|45.26|31
1725432000000|2024-09-04 06:40:00|45.66|45.36|45.61|45.31|45.66|45.36|45.57|45.27|21
1725432300000|2024-09-04 06:45:00|45.63|45.33|45.67|45.37|45.7|45.4|45.63|45.33|19
1725432600000|2024-09-04 06:50:00|45.66|45.36|45.76|45.46|45.78|45.48|45.66|45.36|21
1725432900000|2024-09-04 06:55:00|45.77|45.47|45.66|45.36|45.77|45.47|45.65|45.35|24
1725433200000|2024-09-04 07:00:00|45.65|45.35|45.67|45.37|45.7|45.4|45.58|45.28|37
1725433500000|2024-09-04 07:05:00|45.66|45.36|45.84|45.54|45.84|45.54|45.64|45.34|25
1725433800000|2024-09-04 07:10:00|45.83|45.53|45.95|45.65|45.96|45.66|45.83|45.53|34
1725434100000|2024-09-04 07:15:00|45.94|45.64|45.96|45.66|45.96|45.66|45.85|45.55|39
1725434400000|2024-09-04 07:20:00|45.97|45.67|45.87|45.57|45.97|45.67|45.8|45.5|44
1725434700000|2024-09-04 07:25:00|45.88|45.58|45.8|45.5|45.89|45.59|45.78|45.48|35
1725435000000|2024-09-04 07:30:00|45.81|45.51|45.88|45.58|45.9|45.6|45.78|45.48|32
1725435300000|2024-09-04 07:35:00|45.87|45.57|45.98|45.68|46.01|45.71|45.81|45.51|52
1725435600000|2024-09-04 07:40:00|45.99|45.69|46.25|45.95|46.26|45.96|45.96|45.66|48
1725435900000|2024-09-04 07:45:00|46.24|45.94|46.16|45.86|46.26|45.96|46.05|45.75|75
1725436200000|2024-09-04 07:50:00|46.15|45.85|46.08|45.78|46.17|45.87|46.04|45.74|35
1725436500000|2024-09-04 07:55:00|46.07|45.77|46.08|45.78|46.14|45.84|46.01|45.71|25
1725436800000|2024-09-04 08:00:00|46.1|45.8|46.14|45.84|46.15|45.85|46.04|45.74|71
1725437100000|2024-09-04 08:05:00|46.15|45.85|46.04|45.74|46.15|45.85|46.04|45.74|55
1725437400000|2024-09-04 08:10:00|46.01|45.71|46.05|45.75|46.06|45.76|45.96|45.66|30
1725437700000|2024-09-04 08:15:00|46.06|45.76|46.14|45.84|46.16|45.86|46.04|45.74|68
1725438000000|2024-09-04 08:20:00|46.15|45.85|46.15|45.85|46.17|45.87|46.1|45.8|83
1725438300000|2024-09-04 08:25:00|46.16|45.86|46.31|46.01|46.32|46.02|46.15|45.85|59
1725438600000|2024-09-04 08:30:00|46.3|46|46.19|45.89|46.32|46.02|46.18|45.88|67
1725438900000|2024-09-04 08:35:00|46.17|45.87|46.07|45.77|46.17|45.87|46.05|45.75|75
1725439200000|2024-09-04 08:40:00|46.08|45.78|46.01|45.71|46.1|45.8|46|45.7|67
1725439500000|2024-09-04 08:45:00|46|45.7|46.07|45.77|46.12|45.82|46|45.7|77
1725439800000|2024-09-04 08:50:00|46.08|45.78|46.17|45.87|46.17|45.87|46.07|45.77|73
1725440100000|2024-09-04 08:55:00|46.18|45.88|46.19|45.89|46.2|45.9|46.16|45.86|46
1725440400000|2024-09-04 09:00:00|46.18|45.88|46.15|45.85|46.2|45.9|46.1|45.8|132
1725440700000|2024-09-04 09:05:00|46.14|45.84|46.07|45.77|46.16|45.86|46.06|45.76|161
1725441000000|2024-09-04 09:10:00|46.08|45.78|46.06|45.76|46.1|45.8|46.05|45.75|75
1725441300000|2024-09-04 09:15:00|46.07|45.77|45.98|45.68|46.07|45.77|45.97|45.67|38
1725441600000|2024-09-04 09:20:00|45.97|45.67|46.03|45.73|46.06|45.76|45.97|45.67|31
1725441900000|2024-09-04 09:25:00|46.02|45.72|46.01|45.71|46.06|45.76|46|45.7|16
1725442200000|2024-09-04 09:30:00|46|45.7|45.97|45.67|46|45.7|45.88|45.58|34
1725442500000|2024-09-04 09:35:00|45.98|45.68|45.89|45.59|46|45.7|45.88|45.58|35
1725442800000|2024-09-04 09:40:00|45.9|45.6|45.95|45.65|45.97|45.67|45.9|45.6|17
1725443100000|2024-09-04 09:45:00|45.96|45.66|45.83|45.53|45.98|45.68|45.83|45.53|36
1725443400000|2024-09-04 09:50:00|45.82|45.52|45.76|45.46|45.87|45.57|45.75|45.45|39
1725443700000|2024-09-04 09:55:00|45.78|45.48|45.75|45.45|45.82|45.52|45.74|45.44|26
1725444000000|2024-09-04 10:00:00|45.76|45.46|45.72|45.42|45.79|45.49|45.72|45.42|27
1725444300000|2024-09-04 10:05:00|45.73|45.43|45.65|45.35|45.76|45.46|45.63|45.33|37
1725444600000|2024-09-04 10:10:00|45.68|45.38|45.66|45.36|45.71|45.41|45.62|45.32|133
1725444900000|2024-09-04 10:15:00|45.67|45.37|45.5|45.2|45.69|45.39|45.49|45.19|154
1725445200000|2024-09-04 10:20:00|45.49|45.19|45.51|45.21|45.57|45.27|45.48|45.18|132
1725445500000|2024-09-04 10:25:00|45.52|45.22|45.58|45.28|45.68|45.38|45.51|45.21|145
1725445800000|2024-09-04 10:30:00|45.57|45.27|45.46|45.16|45.61|45.31|45.44|45.14|165
1725446100000|2024-09-04 10:35:00|45.45|45.15|45.47|45.17|45.49|45.19|45.44|45.14|26
1725446400000|2024-09-04 10:40:00|45.46|45.16|45.37|45.07|45.48|45.18|45.36|45.06|24
1725446700000|2024-09-04 10:45:00|45.38|45.08|45.3|45|45.39|45.09|45.26|44.96|114
1725447000000|2024-09-04 10:50:00|45.29|44.99|45.21|44.91|45.34|45.04|45.2|44.9|172
1725447300000|2024-09-04 10:55:00|45.2|44.9|45.19|44.89|45.28|44.98|45.18|44.88|145
1725447600000|2024-09-04 11:00:00|45.18|44.88|45.17|44.87|45.26|44.96|45.17|44.87|33
1725447900000|2024-09-04 11:05:00|45.18|44.88|45.28|44.98|45.28|44.98|45.18|44.88|26
1725448200000|2024-09-04 11:10:00|45.31|45.01|45.29|44.99|45.35|45.05|45.29|44.99|24
1725448500000|2024-09-04 11:15:00|45.3|45|45.29|44.99|45.3|45|45.25|44.95|26
1725448800000|2024-09-04 11:20:00|45.32|45.02|45.27|44.97|45.35|45.05|45.26|44.96|21
1725449100000|2024-09-04 11:25:00|45.26|44.96|45.3|45|45.32|45.02|45.25|44.95|54
1725449400000|2024-09-04 11:30:00|45.29|44.99|45.37|45.07|45.42|45.12|45.29|44.99|182
1725449700000|2024-09-04 11:35:00|45.36|45.06|45.49|45.19|45.51|45.21|45.36|45.06|149
1725450000000|2024-09-04 11:40:00|45.48|45.18|45.43|45.13|45.5|45.2|45.39|45.09|69
1725450300000|2024-09-04 11:45:00|45.44|45.14|45.37|45.07|45.46|45.16|45.36|45.06|46
1725450600000|2024-09-04 11:50:00|45.35|45.05|45.37|45.07|45.4|45.1|45.35|45.05|14
1725450900000|2024-09-04 11:55:00|45.43|45.13|45.46|45.16|45.49|45.19|45.42|45.12|9
1725451200000|2024-09-04 12:00:00|45.45|45.15|45.49|45.19|45.57|45.27|45.45|45.15|50
1725451500000|2024-09-04 12:05:00|45.5|45.2|45.5|45.2|45.58|45.28|45.45|45.15|201
1725451800000|2024-09-04 12:10:00|45.51|45.21|45.37|45.07|45.52|45.22|45.35|45.05|107
1725452100000|2024-09-04 12:15:00|45.36|45.06|45.35|45.05|45.38|45.08|45.35|45.05|20
1725452400000|2024-09-04 12:20:00|45.36|45.06|45.47|45.17|45.48|45.18|45.35|45.05|38
1725452700000|2024-09-04 12:25:00|45.46|45.16|45.4|45.1|45.47|45.17|45.3|45|86
1725453000000|2024-09-04 12:30:00|45.39|45.09|45.28|44.98|45.42|45.12|45.26|44.96|134
1725453300000|2024-09-04 12:35:00|45.27|44.97|45.36|45.06|45.38|45.08|45.26|44.96|148
1725453600000|2024-09-04 12:40:00|45.37|45.07|45.54|45.24|45.54|45.24|45.36|45.06|165
1725453900000|2024-09-04 12:45:00|45.55|45.25|45.48|45.18|45.58|45.28|45.47|45.17|141
1725454200000|2024-09-04 12:50:00|45.47|45.17|45.47|45.17|45.51|45.21|45.44|45.14|123
1725454500000|2024-09-04 12:55:00|45.46|45.16|45.38|45.08|45.49|45.19|45.38|45.08|107
1725454800000|2024-09-04 13:00:00|45.4|45.1|45.27|44.97|45.42|45.12|45.27|44.97|29
1725455100000|2024-09-04 13:05:00|45.26|44.96|45.15|44.85|45.29|44.99|45.15|44.85|45
1725455400000|2024-09-04 13:10:00|45.16|44.86|45.22|44.92|45.27|44.97|45.16|44.86|81
1725455700000|2024-09-04 13:15:00|45.18|44.88|45.18|44.88|45.18|44.88|45.15|44.85|6
1725456000000|2024-09-04 13:20:00|45.17|44.87|45.17|44.87|45.21|44.91|45.12|44.82|20
1725456300000|2024-09-04 13:25:00|45.16|44.86|45.19|44.89|45.21|44.91|45.13|44.83|61
1725456600000|2024-09-04 13:30:00|45.2|44.9|45.29|44.99|45.29|44.99|45.19|44.89|8
1725456900000|2024-09-04 13:35:00|45.28|44.98|45.32|45.02|45.49|45.19|45.27|44.97|103
1725457200000|2024-09-04 13:40:00|45.33|45.03|45.38|45.08|45.49|45.19|45.32|45.02|92
1725457500000|2024-09-04 13:45:00|45.37|45.07|45.44|45.14|45.46|45.16|45.31|45.01|74
1725457800000|2024-09-04 13:50:00|45.43|45.13|45.44|45.14|45.49|45.19|45.35|45.05|174
1725458100000|2024-09-04 13:55:00|45.45|45.15|45.39|45.09|45.47|45.17|45.39|45.09|24
1725458400000|2024-09-04 14:00:00|45.37|45.07|45.4|45.1|45.45|45.15|45.34|45.04|55
1725458700000|2024-09-04 14:05:00|45.39|45.09|45.78|45.48|45.79|45.49|45.34|45.04|195
1725459000000|2024-09-04 14:10:00|45.77|45.47|45.8|45.5|45.94|45.64|45.73|45.43|202
1725459300000|2024-09-04 14:15:00|45.81|45.51|45.58|45.28|45.88|45.58|45.55|45.25|259
1725459600000|2024-09-04 14:20:00|45.57|45.27|45.58|45.28|45.64|45.34|45.47|45.17|336
1725459900000|2024-09-04 14:25:00|45.59|45.29|45.6|45.3|45.6|45.3|45.46|45.16|293
1725460200000|2024-09-04 14:30:00|45.61|45.31|45.76|45.46|45.8|45.5|45.59|45.29|72
1725460500000|2024-09-04 14:35:00|45.75|45.45|45.86|45.56|45.88|45.58|45.68|45.38|83
1725460800000|2024-09-04 14:40:00|45.84|45.54|45.96|45.66|45.96|45.66|45.82|45.52|21
1725461100000|2024-09-04 14:45:00|46.01|45.71|46.12|45.82|46.14|45.84|46.01|45.71|76
1725461400000|2024-09-04 14:50:00|46.11|45.81|46.19|45.89|46.31|46.01|46.11|45.81|134
1725461700000|2024-09-04 14:55:00|46.2|45.9|46.18|45.88|46.25|45.95|46.13|45.83|72
1725462000000|2024-09-04 15:00:00|46.19|45.89|46.28|45.98|46.38|46.08|46.19|45.89|117
1725462300000|2024-09-04 15:05:00|46.27|45.97|46.15|45.85|46.34|46.04|46.11|45.81|94
1725462600000|2024-09-04 15:10:00|46.16|45.86|45.99|45.69|46.19|45.89|45.97|45.67|54
1725462900000|2024-09-04 15:15:00|46|45.7|46.07|45.77|46.08|45.78|45.97|45.67|79
1725463200000|2024-09-04 15:20:00|46.08|45.78|46.16|45.86|46.17|45.87|46.03|45.73|64
1725463500000|2024-09-04 15:25:00|46.15|45.85|46|45.7|46.15|45.85|46|45.7|38
1725463800000|2024-09-04 15:30:00|46.02|45.72|46.18|45.88|46.24|45.94|46.01|45.71|100
1725464100000|2024-09-04 15:35:00|46.19|45.89|46.16|45.86|46.27|45.97|46.15|45.85|101
1725464400000|2024-09-04 15:40:00|46.15|45.85|46.19|45.89|46.2|45.9|46.05|45.75|79
1725464700000|2024-09-04 15:45:00|46.21|45.91|46.24|45.94|46.33|46.03|46.15|45.85|259
1725465000000|2024-09-04 15:50:00|46.23|45.93|46.35|46.05|46.37|46.07|46.19|45.89|127
1725465300000|2024-09-04 15:55:00|46.31|46.01|46.39|46.09|46.47|46.17|46.3|46|93
1725465600000|2024-09-04 16:00:00|46.38|46.08|46.39|46.09|46.53|46.23|46.37|46.07|112
1725465900000|2024-09-04 16:05:00|46.4|46.1|46.46|46.16|46.46|46.16|46.3|46|61
1725466200000|2024-09-04 16:10:00|46.45|46.15|46.37|46.07|46.46|46.16|46.34|46.04|41
1725466500000|2024-09-04 16:15:00|46.36|46.06|46.45|46.15|46.47|46.17|46.3|46|107
1725466800000|2024-09-04 16:20:00|46.46|46.16|46.7|46.4|46.74|46.44|46.45|46.15|281
1725467100000|2024-09-04 16:25:00|46.69|46.39|46.72|46.42|46.76|46.46|46.65|46.35|224
1725467400000|2024-09-04 16:30:00|46.71|46.41|46.9|46.6|47|46.7|46.7|46.4|242
1725467700000|2024-09-04 16:35:00|46.91|46.61|46.74|46.44|46.91|46.61|46.74|46.44|173
1725468000000|2024-09-04 16:40:00|46.73|46.43|46.69|46.39|46.77|46.47|46.66|46.36|27
1725468300000|2024-09-04 16:45:00|46.7|46.4|46.69|46.39|46.81|46.51|46.68|46.38|46
1725468600000|2024-09-04 16:50:00|46.7|46.4|46.73|46.43|46.75|46.45|46.65|46.35|65
1725468900000|2024-09-04 16:55:00|46.72|46.42|46.72|46.42|46.73|46.43|46.63|46.33|67
1725469200000|2024-09-04 17:00:00|46.73|46.43|46.64|46.34|46.74|46.44|46.6|46.3|39
1725469500000|2024-09-04 17:05:00|46.63|46.33|46.61|46.31|46.67|46.37|46.59|46.29|79
1725469800000|2024-09-04 17:10:00|46.62|46.32|46.58|46.28|46.69|46.39|46.57|46.27|47
1725470100000|2024-09-04 17:15:00|46.59|46.29|46.58|46.28|46.6|46.3|46.54|46.24|87
1725470400000|2024-09-04 17:20:00|46.57|46.27|46.51|46.21|46.65|46.35|46.49|46.19|83
1725470700000|2024-09-04 17:25:00|46.52|46.22|46.39|46.09|46.52|46.22|46.36|46.06|87
1725471000000|2024-09-04 17:30:00|46.4|46.1|46.38|46.08|46.41|46.11|46.33|46.03|57
1725471300000|2024-09-04 17:35:00|46.37|46.07|46.38|46.08|46.44|46.14|46.34|46.04|28
1725471600000|2024-09-04 17:40:00|46.39|46.09|46.41|46.11|46.47|46.17|46.39|46.09|22
1725471900000|2024-09-04 17:45:00|46.42|46.12|46.45|46.15|46.47|46.17|46.42|46.12|11
1725472200000|2024-09-04 17:50:00|46.44|46.14|46.4|46.1|46.44|46.14|46.35|46.05|46
1725472500000|2024-09-04 17:55:00|46.41|46.11|46.34|46.04|46.41|46.11|46.33|46.03|48
1725472800000|2024-09-04 18:00:00|46.35|46.05|46.28|45.98|46.38|46.08|46.28|45.98|48
1725473100000|2024-09-04 18:05:00|46.27|45.97|46.3|46|46.34|46.04|46.25|45.95|35
1725473400000|2024-09-04 18:10:00|46.29|45.99|46.35|46.05|46.35|46.05|46.26|45.96|14
1725473700000|2024-09-04 18:15:00|46.36|46.06|46.32|46.02|46.37|46.07|46.29|45.99|44
1725474000000|2024-09-04 18:20:00|46.31|46.01|46.25|45.95|46.33|46.03|46.23|45.93|52
1725474300000|2024-09-04 18:25:00|46.26|45.96|46.25|45.95|46.29|45.99|46.25|45.95|20
1725474600000|2024-09-04 18:30:00|46.26|45.96|46.25|45.95|46.33|46.03|46.25|45.95|22
1725474900000|2024-09-04 18:35:00|46.24|45.94|46.06|45.76|46.25|45.95|46.06|45.76|97
1725475200000|2024-09-04 18:40:00|46.07|45.77|46.05|45.75|46.15|45.85|46.04|45.74|80
1725475500000|2024-09-04 18:45:00|46.06|45.76|46.15|45.85|46.19|45.89|46.06|45.76|62
1725475800000|2024-09-04 18:50:00|46.16|45.86|46.1|45.8|46.16|45.86|46.08|45.78|25
1725476100000|2024-09-04 18:55:00|46.09|45.79|46.07|45.77|46.15|45.85|46.06|45.76|14
1725476400000|2024-09-04 19:00:00|46.06|45.76|46.16|45.86|46.17|45.87|46.06|45.76|19
1725476700000|2024-09-04 19:05:00|46.17|45.87|46.16|45.86|46.24|45.94|46.15|45.85|20
1725477000000|2024-09-04 19:10:00|46.15|45.85|46.19|45.89|46.2|45.9|46.15|45.85|25
1725477300000|2024-09-04 19:15:00|46.2|45.9|46.18|45.88|46.24|45.94|46.17|45.87|36
1725477600000|2024-09-04 19:20:00|46.19|45.89|46.27|45.97|46.27|45.97|46.18|45.88|26
1725477900000|2024-09-04 19:25:00|46.28|45.98|46.29|45.99|46.29|45.99|46.25|45.95|19
1725478200000|2024-09-04 19:30:00|46.28|45.98|46.25|45.95|46.3|46|46.24|45.94|39
1725478500000|2024-09-04 19:35:00|46.24|45.94|46.27|45.97|46.28|45.98|46.24|45.94|22
1725478800000|2024-09-04 19:40:00|46.28|45.98|46.29|45.99|46.35|46.05|46.27|45.97|42
1725479100000|2024-09-04 19:45:00|46.3|46|46.34|46.04|46.34|46.04|46.26|45.96|35
1725479400000|2024-09-04 19:50:00|46.35|46.05|46.29|45.99|46.38|46.08|46.28|45.98|34
1725479700000|2024-09-04 19:55:00|46.28|45.98|46.36|46.06|46.39|46.09|46.27|45.97|44
1725480000000|2024-09-04 20:00:00|46.37|46.07|46.46|46.16|46.47|46.17|46.36|46.06|20
1725480300000|2024-09-04 20:05:00|46.47|46.17|46.48|46.18|46.48|46.18|46.45|46.15|10
1725480600000|2024-09-04 20:10:00|46.47|46.17|46.37|46.07|46.47|46.17|46.37|46.07|27
1725480900000|2024-09-04 20:15:00|46.36|46.06|46.32|46.02|46.4|46.1|46.32|46.02|35
1725481200000|2024-09-04 20:20:00|46.33|46.03|46.25|45.95|46.33|46.03|46.25|45.95|13
1725481500000|2024-09-04 20:25:00|46.26|45.96|46.29|45.99|46.32|46.02|46.26|45.96|7
1725481800000|2024-09-04 20:30:00|46.3|46|46.42|46.12|46.43|46.13|46.3|46|34
1725482100000|2024-09-04 20:35:00|46.4|46.1|46.37|46.07|46.4|46.1|46.37|46.07|6
1725482400000|2024-09-04 20:40:00|46.34|46.04|46.36|46.06|46.37|46.07|46.31|46.01|12
1725482700000|2024-09-04 20:45:00|46.37|46.07|46.44|46.14|46.46|46.16|46.36|46.06|36
1725483000000|2024-09-04 20:50:00|46.45|46.15|46.61|46.31|46.61|46.31|46.39|46.09|53
1725483300000|2024-09-04 20:55:00|46.6|46.3|46.6|46.3|46.66|46.36|46.59|46.29|16
1725483600000|2024-09-04 21:00:00|46.59|46.29|46.6|46.3|46.69|46.39|46.59|46.29|45
1725483900000|2024-09-04 21:05:00|46.59|46.29|46.45|46.15|46.61|46.31|46.45|46.15|43
1725484200000|2024-09-04 21:10:00|46.47|46.17|46.42|46.12|46.47|46.17|46.41|46.11|43
1725484500000|2024-09-04 21:15:00|46.43|46.13|46.54|46.24|46.55|46.25|46.42|46.12|45
1725484800000|2024-09-04 21:20:00|46.55|46.25|46.54|46.24|46.55|46.25|46.53|46.23|14
1725485100000|2024-09-04 21:25:00|46.53|46.23|46.58|46.28|46.59|46.29|46.53|46.23|23
1725485400000|2024-09-04 21:30:00|46.57|46.27|46.61|46.31|46.61|46.31|46.57|46.27|12
1725485700000|2024-09-04 21:35:00|46.6|46.3|46.63|46.33|46.63|46.33|46.59|46.29|40
1725486000000|2024-09-04 21:40:00|46.62|46.32|46.59|46.29|46.63|46.33|46.58|46.28|71
1725486300000|2024-09-04 21:45:00|46.6|46.3|46.68|46.38|46.68|46.38|46.59|46.29|24
1725486600000|2024-09-04 21:50:00|46.69|46.39|46.76|46.46|46.76|46.46|46.66|46.36|38
1725486900000|2024-09-04 21:55:00|46.75|46.45|46.75|46.45|46.78|46.48|46.74|46.44|25
1725487200000|2024-09-04 22:00:00|46.77|46.47|46.74|46.44|46.79|46.49|46.73|46.43|17
1725487500000|2024-09-04 22:05:00|46.75|46.45|46.73|46.43|46.79|46.49|46.68|46.38|27
1725487800000|2024-09-04 22:10:00|46.72|46.42|46.8|46.5|46.8|46.5|46.72|46.42|15
1725488100000|2024-09-04 22:15:00|46.79|46.49|46.73|46.43|46.8|46.5|46.67|46.37|50
1725488400000|2024-09-04 22:20:00|46.74|46.44|46.65|46.35|46.77|46.47|46.65|46.35|62
1725488700000|2024-09-04 22:25:00|46.66|46.36|46.62|46.32|46.66|46.36|46.61|46.31|34
1725489000000|2024-09-04 22:30:00|46.63|46.33|46.69|46.39|46.69|46.39|46.63|46.33|19
1725489300000|2024-09-04 22:35:00|46.68|46.38|46.68|46.38|46.74|46.44|46.67|46.37|27
1725489600000|2024-09-04 22:40:00|46.67|46.37|46.66|46.36|46.69|46.39|46.64|46.34|73
1725489900000|2024-09-04 22:45:00|46.67|46.37|46.75|46.45|46.76|46.46|46.67|46.37|53
1725490200000|2024-09-04 22:50:00|46.74|46.44|46.75|46.45|46.76|46.46|46.74|46.44|28
1725490500000|2024-09-04 22:55:00|46.76|46.46|46.77|46.47|46.78|46.48|46.75|46.45|52
1725490800000|2024-09-04 23:00:00|46.76|46.46|46.76|46.46|46.79|46.49|46.75|46.45|57
1725491100000|2024-09-04 23:05:00|46.75|46.45|46.77|46.47|46.79|46.49|46.73|46.43|47
1725491400000|2024-09-04 23:10:00|46.76|46.46|46.78|46.48|46.78|46.48|46.75|46.45|25
1725491700000|2024-09-04 23:15:00|46.77|46.47|46.77|46.47|46.78|46.48|46.76|46.46|7
1725492000000|2024-09-04 23:20:00|46.78|46.48|46.76|46.46|46.78|46.48|46.76|46.46|7
1725492300000|2024-09-04 23:25:00|46.75|46.45|46.65|46.35|46.75|46.45|46.65|46.35|39
1725492600000|2024-09-04 23:30:00|46.64|46.34|46.65|46.35|46.66|46.36|46.64|46.34|34
1725492900000|2024-09-04 23:35:00|46.66|46.36|46.58|46.28|46.68|46.38|46.58|46.28|12
1725493200000|2024-09-04 23:40:00|46.59|46.29|46.57|46.27|46.59|46.29|46.56|46.26|13
1725493500000|2024-09-04 23:45:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|7
1725493800000|2024-09-04 23:50:00|46.57|46.27|46.58|46.28|46.58|46.28|46.57|46.27|2
1725494100000|2024-09-04 23:55:00|46.59|46.29|46.6|46.3|46.6|46.3|46.59|46.29|10
1725494400000|2024-09-05 00:00:00|46.59|46.29|46.49|46.19|46.59|46.29|46.47|46.17|39
1725494700000|2024-09-05 00:05:00|46.5|46.2|46.5|46.2|46.55|46.25|46.46|46.16|134
1725495000000|2024-09-05 00:10:00|46.49|46.19|46.51|46.21|46.56|46.26|46.48|46.18|55
1725495300000|2024-09-05 00:15:00|46.52|46.22|46.58|46.28|46.6|46.3|46.46|46.16|81
1725495600000|2024-09-05 00:20:00|46.59|46.29|46.6|46.3|46.61|46.31|46.58|46.28|54
1725495900000|2024-09-05 00:25:00|46.59|46.29|46.69|46.39|46.71|46.41|46.59|46.29|21
1725496200000|2024-09-05 00:30:00|46.7|46.4|46.69|46.39|46.7|46.4|46.67|46.37|10
1725496500000|2024-09-05 00:35:00|46.68|46.38|46.69|46.39|46.71|46.41|46.67|46.37|14
1725496800000|2024-09-05 00:40:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|8
1725497100000|2024-09-05 00:45:00|46.7|46.4|46.69|46.39|46.71|46.41|46.68|46.38|10
1725497400000|2024-09-05 00:50:00|46.7|46.4|46.57|46.27|46.72|46.42|46.57|46.27|38
1725497700000|2024-09-05 00:55:00|46.56|46.26|46.47|46.17|46.58|46.28|46.47|46.17|44
1725498000000|2024-09-05 01:00:00|46.48|46.18|46.49|46.19|46.49|46.19|46.46|46.16|8
1725498300000|2024-09-05 01:05:00|46.51|46.21|46.56|46.26|46.58|46.28|46.51|46.21|54
1725498600000|2024-09-05 01:10:00|46.57|46.27|46.58|46.28|46.58|46.28|46.54|46.24|220
1725498900000|2024-09-05 01:15:00|46.57|46.27|46.46|46.16|46.58|46.28|46.46|46.16|81
1725499200000|2024-09-05 01:20:00|46.47|46.17|46.49|46.19|46.51|46.21|46.46|46.16|8
1725499500000|2024-09-05 01:25:00|46.48|46.18|46.58|46.28|46.58|46.28|46.47|46.17|14
1725499800000|2024-09-05 01:30:00|46.59|46.29|46.68|46.38|46.69|46.39|46.59|46.29|38
1725500100000|2024-09-05 01:35:00|46.67|46.37|46.71|46.41|46.72|46.42|46.66|46.36|9
1725500400000|2024-09-05 01:40:00|46.72|46.42|46.72|46.42|46.75|46.45|46.7|46.4|15
1725500700000|2024-09-05 01:45:00|46.71|46.41|46.71|46.41|46.76|46.46|46.69|46.39|16
1725501000000|2024-09-05 01:50:00|46.7|46.4|46.67|46.37|46.7|46.4|46.65|46.35|16
1725501300000|2024-09-05 01:55:00|46.66|46.36|46.66|46.36|46.69|46.39|46.66|46.36|21
1725501600000|2024-09-05 02:00:00|46.65|46.35|46.66|46.36|46.71|46.41|46.65|46.35|33
1725501900000|2024-09-05 02:05:00|46.67|46.37|46.6|46.3|46.69|46.39|46.56|46.26|94
1725502200000|2024-09-05 02:10:00|46.59|46.29|46.55|46.25|46.6|46.3|46.55|46.25|58
1725502500000|2024-09-05 02:15:00|46.54|46.24|46.59|46.29|46.61|46.31|46.48|46.18|63
1725502800000|2024-09-05 02:20:00|46.58|46.28|46.58|46.28|46.6|46.3|46.56|46.26|99
1725503100000|2024-09-05 02:25:00|46.57|46.27|46.57|46.27|46.58|46.28|46.55|46.25|11
1725503400000|2024-09-05 02:30:00|46.56|46.26|46.47|46.17|46.56|46.26|46.47|46.17|17
1725503700000|2024-09-05 02:35:00|46.48|46.18|46.49|46.19|46.5|46.2|46.45|46.15|14
1725504000000|2024-09-05 02:40:00|46.48|46.18|46.59|46.29|46.59|46.29|46.47|46.17|48
1725504300000|2024-09-05 02:45:00|46.6|46.3|46.57|46.27|46.61|46.31|46.54|46.24|14
1725504600000|2024-09-05 02:50:00|46.58|46.28|46.51|46.21|46.59|46.29|46.51|46.21|18
1725504900000|2024-09-05 02:55:00|46.52|46.22|46.55|46.25|46.56|46.26|46.52|46.22|9
1725505200000|2024-09-05 03:00:00|46.54|46.24|46.54|46.24|46.55|46.25|46.52|46.22|17
1725505500000|2024-09-05 03:05:00|46.52|46.22|46.27|45.97|46.52|46.22|46.15|45.85|76
1725505800000|2024-09-05 03:10:00|46.28|45.98|46.27|45.97|46.29|45.99|46.15|45.85|83
1725506100000|2024-09-05 03:15:00|46.26|45.96|46.04|45.74|46.28|45.98|46.04|45.74|64
1725506400000|2024-09-05 03:20:00|46.02|45.72|46.08|45.78|46.11|45.81|45.99|45.69|93
1725506700000|2024-09-05 03:25:00|46.09|45.79|46.08|45.78|46.12|45.82|46.04|45.74|117
1725507000000|2024-09-05 03:30:00|46.07|45.77|46|45.7|46.1|45.8|45.97|45.67|160
1725507300000|2024-09-05 03:35:00|45.99|45.69|45.89|45.59|45.99|45.69|45.86|45.56|116
1725507600000|2024-09-05 03:40:00|45.9|45.6|45.99|45.69|45.99|45.69|45.9|45.6|67
1725507900000|2024-09-05 03:45:00|45.98|45.68|45.97|45.67|46.04|45.74|45.96|45.66|32
1725508200000|2024-09-05 03:50:00|45.98|45.68|45.92|45.62|45.98|45.68|45.92|45.62|15
1725508500000|2024-09-05 03:55:00|45.93|45.63|45.95|45.65|45.96|45.66|45.93|45.63|13
1725508800000|2024-09-05 04:00:00|45.94|45.64|45.89|45.59|45.94|45.64|45.86|45.56|49
1725509100000|2024-09-05 04:05:00|45.9|45.6|46.01|45.71|46.01|45.71|45.87|45.57|45
1725509400000|2024-09-05 04:10:00|46.02|45.72|46.11|45.81|46.11|45.81|46.02|45.72|34
1725509700000|2024-09-05 04:15:00|46.1|45.8|46.09|45.79|46.19|45.89|46.08|45.78|84
1725510000000|2024-09-05 04:20:00|46.08|45.78|46.17|45.87|46.17|45.87|46.08|45.78|61
1725510300000|2024-09-05 04:25:00|46.18|45.88|46.17|45.87|46.2|45.9|46.14|45.84|42
1725510600000|2024-09-05 04:30:00|46.18|45.88|46.14|45.84|46.19|45.89|46.09|45.79|17
1725510900000|2024-09-05 04:35:00|46.15|45.85|46.15|45.85|46.18|45.88|46.14|45.84|13
1725511200000|2024-09-05 04:40:00|46.16|45.86|46.2|45.9|46.2|45.9|46.16|45.86|15
1725511500000|2024-09-05 04:45:00|46.21|45.91|46.36|46.06|46.37|46.07|46.21|45.91|33
1725511800000|2024-09-05 04:50:00|46.35|46.05|46.29|45.99|46.36|46.06|46.27|45.97|22
1725512100000|2024-09-05 04:55:00|46.28|45.98|46.28|45.98|46.37|46.07|46.28|45.98|36
1725512400000|2024-09-05 05:00:00|46.27|45.97|46.28|45.98|46.3|46|46.25|45.95|16
1725512700000|2024-09-05 05:05:00|46.27|45.97|46.25|45.95|46.28|45.98|46.19|45.89|21
1725513000000|2024-09-05 05:10:00|46.24|45.94|46.26|45.96|46.26|45.96|46.17|45.87|19
1725513300000|2024-09-05 05:15:00|46.24|45.94|46.25|45.95|46.28|45.98|46.18|45.88|35
1725513600000|2024-09-05 05:20:00|46.24|45.94|46.28|45.98|46.29|45.99|46.24|45.94|35
1725513900000|2024-09-05 05:25:00|46.29|45.99|46.27|45.97|46.32|46.02|46.27|45.97|41
1725514200000|2024-09-05 05:30:00|46.28|45.98|46.26|45.96|46.3|46|46.26|45.96|32
1725514500000|2024-09-05 05:35:00|46.27|45.97|46.23|45.93|46.29|45.99|46.23|45.93|13
1725514800000|2024-09-05 05:40:00|46.24|45.94|46.25|45.95|46.27|45.97|46.24|45.94|17
1725515100000|2024-09-05 05:45:00|46.26|45.96|46.16|45.86|46.26|45.96|46.16|45.86|11
1725515400000|2024-09-05 05:50:00|46.15|45.85|46.16|45.86|46.16|45.86|46.15|45.85|6
1725515700000|2024-09-05 05:55:00|46.18|45.88|46.18|45.88|46.18|45.88|46.18|45.88|1
1725516000000|2024-09-05 06:00:00|46.17|45.87|46.18|45.88|46.19|45.89|46.09|45.79|30
1725516300000|2024-09-05 06:05:00|46.17|45.87|46.14|45.84|46.27|45.97|46.07|45.77|36
1725516600000|2024-09-05 06:10:00|46.13|45.83|46.18|45.88|46.18|45.88|46.09|45.79|27
1725516900000|2024-09-05 06:15:00|46.17|45.87|46.15|45.85|46.17|45.87|46.1|45.8|48
1725517200000|2024-09-05 06:20:00|46.16|45.86|45.76|45.46|46.16|45.86|45.74|45.44|75
1725517500000|2024-09-05 06:25:00|45.77|45.47|46.01|45.71|46.05|45.75|45.77|45.47|80
1725517800000|2024-09-05 06:30:00|46|45.7|45.93|45.63|46.06|45.76|45.93|45.63|55
1725518100000|2024-09-05 06:35:00|45.94|45.64|45.85|45.55|45.98|45.68|45.83|45.53|33
1725518400000|2024-09-05 06:40:00|45.86|45.56|45.96|45.66|45.97|45.67|45.86|45.56|50
1725518700000|2024-09-05 06:45:00|45.95|45.65|45.95|45.65|46|45.7|45.93|45.63|24
1725519000000|2024-09-05 06:50:00|45.96|45.66|46.12|45.82|46.15|45.85|45.96|45.66|30
1725519300000|2024-09-05 06:55:00|46.1|45.8|46.12|45.82|46.14|45.84|46.06|45.76|18
1725519600000|2024-09-05 07:00:00|46.11|45.81|46.24|45.94|46.24|45.94|46.06|45.76|31
1725519900000|2024-09-05 07:05:00|46.25|45.95|46.32|46.02|46.32|46.02|46.19|45.89|29
1725520200000|2024-09-05 07:10:00|46.34|46.04|46.43|46.13|46.45|46.15|46.34|46.04|39
1725520500000|2024-09-05 07:15:00|46.44|46.14|46.49|46.19|46.49|46.19|46.44|46.14|21
1725520800000|2024-09-05 07:20:00|46.48|46.18|46.56|46.26|46.57|46.27|46.47|46.17|26
1725521100000|2024-09-05 07:25:00|46.57|46.27|46.55|46.25|46.57|46.27|46.55|46.25|11
1725521400000|2024-09-05 07:30:00|46.53|46.23|46.57|46.27|46.58|46.28|46.49|46.19|27
1725521700000|2024-09-05 07:35:00|46.56|46.26|46.5|46.2|46.56|46.26|46.46|46.16|44
1725522000000|2024-09-05 07:40:00|46.49|46.19|46.57|46.27|46.58|46.28|46.48|46.18|69
1725522300000|2024-09-05 07:45:00|46.58|46.28|46.51|46.21|46.58|46.28|46.49|46.19|59
1725522600000|2024-09-05 07:50:00|46.5|46.2|46.56|46.26|46.56|46.26|46.49|46.19|8
1725522900000|2024-09-05 07:55:00|46.55|46.25|46.55|46.25|46.55|46.25|46.53|46.23|5
1725523200000|2024-09-05 08:00:00|46.54|46.24|46.68|46.38|46.69|46.39|46.54|46.24|48
1725523500000|2024-09-05 08:05:00|46.69|46.39|46.68|46.38|46.77|46.47|46.66|46.36|100
1725523800000|2024-09-05 08:10:00|46.67|46.37|46.64|46.34|46.67|46.37|46.56|46.26|97
1725524100000|2024-09-05 08:15:00|46.63|46.33|46.65|46.35|46.67|46.37|46.58|46.28|90
1725524400000|2024-09-05 08:20:00|46.66|46.36|46.59|46.29|46.67|46.37|46.58|46.28|28
1725524700000|2024-09-05 08:25:00|46.58|46.28|46.51|46.21|46.58|46.28|46.49|46.19|16
1725525000000|2024-09-05 08:30:00|46.52|46.22|46.43|46.13|46.57|46.27|46.43|46.13|21
1725525300000|2024-09-05 08:35:00|46.44|46.14|46.38|46.08|46.46|46.16|46.37|46.07|26
1725525600000|2024-09-05 08:40:00|46.37|46.07|46.42|46.12|46.44|46.14|46.36|46.06|60
1725525900000|2024-09-05 08:45:00|46.43|46.13|46.35|46.05|46.43|46.13|46.35|46.05|11
1725526200000|2024-09-05 08:50:00|46.34|46.04|46.36|46.06|46.37|46.07|46.32|46.02|16
1725526500000|2024-09-05 08:55:00|46.37|46.07|46.38|46.08|46.39|46.09|46.36|46.06|7
1725526800000|2024-09-05 09:00:00|46.39|46.09|46.29|45.99|46.4|46.1|46.26|45.96|106
1725527100000|2024-09-05 09:05:00|46.28|45.98|46.36|46.06|46.37|46.07|46.26|45.96|80
1725527400000|2024-09-05 09:10:00|46.35|46.05|46.46|46.16|46.48|46.18|46.34|46.04|27
1725527700000|2024-09-05 09:15:00|46.47|46.17|46.34|46.04|46.47|46.17|46.34|46.04|16
1725528000000|2024-09-05 09:20:00|46.36|46.06|46.27|45.97|46.37|46.07|46.27|45.97|42
1725528300000|2024-09-05 09:25:00|46.28|45.98|46.31|46.01|46.35|46.05|46.27|45.97|22
1725528600000|2024-09-05 09:30:00|46.3|46|46.35|46.05|46.36|46.06|46.3|46|23
1725528900000|2024-09-05 09:35:00|46.34|46.04|46.42|46.12|46.43|46.13|46.29|45.99|180
1725529200000|2024-09-05 09:40:00|46.41|46.11|46.48|46.18|46.49|46.19|46.38|46.08|86
1725529500000|2024-09-05 09:45:00|46.49|46.19|46.46|46.16|46.57|46.27|46.45|46.15|83
1725529800000|2024-09-05 09:50:00|46.45|46.15|46.46|46.16|46.49|46.19|46.44|46.14|46
1725530100000|2024-09-05 09:55:00|46.45|46.15|46.47|46.17|46.48|46.18|46.39|46.09|39
1725530400000|2024-09-05 10:00:00|46.48|46.18|46.45|46.15|46.48|46.18|46.39|46.09|129
1725530700000|2024-09-05 10:05:00|46.46|46.16|46.38|46.08|46.46|46.16|46.38|46.08|14
1725531000000|2024-09-05 10:10:00|46.37|46.07|46.38|46.08|46.41|46.11|46.37|46.07|92
1725531300000|2024-09-05 10:15:00|46.39|46.09|46.37|46.07|46.4|46.1|46.32|46.02|22
1725531600000|2024-09-05 10:20:00|46.36|46.06|46.38|46.08|46.38|46.08|46.29|45.99|56
1725531900000|2024-09-05 10:25:00|46.39|46.09|46.37|46.07|46.41|46.11|46.37|46.07|52
1725532200000|2024-09-05 10:30:00|46.36|46.06|46.4|46.1|46.45|46.15|46.36|46.06|80
1725532500000|2024-09-05 10:35:00|46.39|46.09|46.46|46.16|46.48|46.18|46.39|46.09|19
1725532800000|2024-09-05 10:40:00|46.45|46.15|46.49|46.19|46.52|46.22|46.41|46.11|109
1725533100000|2024-09-05 10:45:00|46.48|46.18|46.46|46.16|46.49|46.19|46.45|46.15|45
1725533400000|2024-09-05 10:50:00|46.45|46.15|46.47|46.17|46.48|46.18|46.42|46.12|45
1725533700000|2024-09-05 10:55:00|46.48|46.18|46.47|46.17|46.5|46.2|46.46|46.16|29
1725534000000|2024-09-05 11:00:00|46.46|46.16|46.51|46.21|46.52|46.22|46.46|46.16|22
1725534300000|2024-09-05 11:05:00|46.52|46.22|46.45|46.15|46.59|46.29|46.44|46.14|29
1725534600000|2024-09-05 11:10:00|46.44|46.14|46.48|46.18|46.49|46.19|46.44|46.14|13
1725534900000|2024-09-05 11:15:00|46.49|46.19|46.49|46.19|46.57|46.27|46.48|46.18|23
1725535200000|2024-09-05 11:20:00|46.48|46.18|46.56|46.26|46.59|46.29|46.48|46.18|18
1725535500000|2024-09-05 11:25:00|46.57|46.27|46.59|46.29|46.6|46.3|46.54|46.24|11
1725535800000|2024-09-05 11:30:00|46.58|46.28|46.68|46.38|46.68|46.38|46.58|46.28|22
1725536100000|2024-09-05 11:35:00|46.67|46.37|46.63|46.33|46.7|46.4|46.61|46.31|30
1725536400000|2024-09-05 11:40:00|46.64|46.34|46.59|46.29|46.64|46.34|46.58|46.28|13
1725536700000|2024-09-05 11:45:00|46.62|46.32|46.66|46.36|46.66|46.36|46.61|46.31|19
1725537000000|2024-09-05 11:50:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|5
1725537300000|2024-09-05 11:55:00|46.67|46.37|46.66|46.36|46.67|46.37|46.65|46.35|3
1725537600000|2024-09-05 12:00:00|46.68|46.38|46.67|46.37|46.69|46.39|46.62|46.32|24
1725537900000|2024-09-05 12:05:00|46.68|46.38|46.61|46.31|46.7|46.4|46.61|46.31|15
1725538200000|2024-09-05 12:10:00|46.62|46.32|46.75|46.45|46.78|46.48|46.61|46.31|47
1725538500000|2024-09-05 12:15:00|46.72|46.42|46.6|46.3|46.72|46.42|46.6|46.3|32
1725538800000|2024-09-05 12:20:00|46.61|46.31|46.52|46.22|46.67|46.37|46.5|46.2|94
1725539100000|2024-09-05 12:25:00|46.51|46.21|46.67|46.37|46.68|46.38|46.48|46.18|84
1725539400000|2024-09-05 12:30:00|46.68|46.38|46.76|46.46|46.85|46.55|46.67|46.37|333
1725539700000|2024-09-05 12:35:00|46.75|46.45|46.6|46.3|46.75|46.45|46.48|46.18|203
1725540000000|2024-09-05 12:40:00|46.59|46.29|46.56|46.26|46.59|46.29|46.5|46.2|74
1725540300000|2024-09-05 12:45:00|46.55|46.25|46.61|46.31|46.61|46.31|46.49|46.19|38
1725540600000|2024-09-05 12:50:00|46.62|46.32|46.6|46.3|46.66|46.36|46.55|46.25|69
1725540900000|2024-09-05 12:55:00|46.61|46.31|46.68|46.38|46.73|46.43|46.6|46.3|86
1725541200000|2024-09-05 13:00:00|46.69|46.39|46.77|46.47|46.78|46.48|46.67|46.37|46
1725541500000|2024-09-05 13:05:00|46.78|46.48|46.69|46.39|46.78|46.48|46.61|46.31|45
1725541800000|2024-09-05 13:10:00|46.68|46.38|46.68|46.38|46.72|46.42|46.66|46.36|35
1725542100000|2024-09-05 13:15:00|46.69|46.39|46.7|46.4|46.78|46.48|46.66|46.36|31
1725542400000|2024-09-05 13:20:00|46.71|46.41|46.82|46.52|46.82|46.52|46.71|46.41|59
1725542700000|2024-09-05 13:25:00|46.81|46.51|46.88|46.58|46.88|46.58|46.79|46.49|48
1725543000000|2024-09-05 13:30:00|46.87|46.57|46.82|46.52|46.91|46.61|46.8|46.5|112
1725543300000|2024-09-05 13:35:00|46.8|46.5|47.09|46.79|47.2|46.9|46.8|46.5|280
1725543600000|2024-09-05 13:40:00|47.1|46.8|46.95|46.65|47.15|46.85|46.92|46.62|171
1725543900000|2024-09-05 13:45:00|46.94|46.64|46.85|46.55|47.07|46.77|46.82|46.52|259
1725544200000|2024-09-05 13:50:00|46.86|46.56|46.98|46.68|46.98|46.68|46.75|46.45|76
1725544500000|2024-09-05 13:55:00|46.97|46.67|47.12|46.82|47.12|46.82|46.91|46.61|72
1725544800000|2024-09-05 14:00:00|47.13|46.83|47.12|46.82|47.29|46.99|47.09|46.79|357
1725545100000|2024-09-05 14:05:00|47.11|46.81|47.13|46.83|47.23|46.93|47.06|46.76|212
1725545400000|2024-09-05 14:10:00|47.14|46.84|46.89|46.59|47.17|46.87|46.89|46.59|234
1725545700000|2024-09-05 14:15:00|46.88|46.58|46.99|46.69|47.05|46.75|46.84|46.54|227
1725546000000|2024-09-05 14:20:00|47|46.7|47.2|46.9|47.21|46.91|46.99|46.69|213
1725546300000|2024-09-05 14:25:00|47.21|46.91|47.09|46.79|47.23|46.93|47.02|46.72|135
1725546600000|2024-09-05 14:30:00|47.1|46.8|47.06|46.76|47.13|46.83|47.03|46.73|116
1725546900000|2024-09-05 14:35:00|47.05|46.75|47.1|46.8|47.11|46.81|47.01|46.71|139
1725547200000|2024-09-05 14:40:00|47.09|46.79|47.02|46.72|47.11|46.81|47|46.7|140
1725547500000|2024-09-05 14:45:00|47.03|46.73|46.81|46.51|47.05|46.75|46.81|46.51|195
1725547800000|2024-09-05 14:50:00|46.8|46.5|46.67|46.37|46.86|46.56|46.6|46.3|234
1725548100000|2024-09-05 14:55:00|46.68|46.38|46.6|46.3|46.78|46.48|46.58|46.28|141
1725548400000|2024-09-05 15:00:00|46.59|46.29|46.41|46.11|46.6|46.3|46.37|46.07|293
1725548700000|2024-09-05 15:05:00|46.4|46.1|46.6|46.3|46.63|46.33|46.37|46.07|221
1725549000000|2024-09-05 15:10:00|46.59|46.29|46.55|46.25|46.67|46.37|46.52|46.22|210
1725549300000|2024-09-05 15:15:00|46.56|46.26|46.6|46.3|46.67|46.37|46.54|46.24|164
1725549600000|2024-09-05 15:20:00|46.61|46.31|46.39|46.09|46.65|46.35|46.39|46.09|201
1725549900000|2024-09-05 15:25:00|46.38|46.08|46.21|45.91|46.39|46.09|46.11|45.81|275
1725550200000|2024-09-05 15:30:00|46.2|45.9|46.15|45.85|46.2|45.9|46.05|45.75|321
1725550500000|2024-09-05 15:35:00|46.14|45.84|46.44|46.14|46.48|46.18|46.14|45.84|271
1725550800000|2024-09-05 15:40:00|46.43|46.13|46.36|46.06|46.49|46.19|46.35|46.05|257
1725551100000|2024-09-05 15:45:00|46.37|46.07|46.49|46.19|46.49|46.19|46.37|46.07|181
1725551400000|2024-09-05 15:50:00|46.48|46.18|46.46|46.16|46.57|46.27|46.46|46.16|137
1725551700000|2024-09-05 15:55:00|46.47|46.17|46.37|46.07|46.54|46.24|46.37|46.07|138
1725552000000|2024-09-05 16:00:00|46.36|46.06|46.44|46.14|46.52|46.22|46.34|46.04|154
1725552300000|2024-09-05 16:05:00|46.43|46.13|46.6|46.3|46.61|46.31|46.43|46.13|91
1725552600000|2024-09-05 16:10:00|46.59|46.29|46.56|46.26|46.6|46.3|46.42|46.12|75
1725552900000|2024-09-05 16:15:00|46.57|46.27|46.32|46.02|46.58|46.28|46.31|46.01|117
1725553200000|2024-09-05 16:20:00|46.31|46.01|46.45|46.15|46.49|46.19|46.25|45.95|146
1725553500000|2024-09-05 16:25:00|46.44|46.14|46.4|46.1|46.49|46.19|46.39|46.09|151
1725553800000|2024-09-05 16:30:00|46.39|46.09|46.42|46.12|46.44|46.14|46.28|45.98|163
1725554100000|2024-09-05 16:35:00|46.43|46.13|46.49|46.19|46.54|46.24|46.43|46.13|97
1725554400000|2024-09-05 16:40:00|46.48|46.18|46.52|46.22|46.59|46.29|46.48|46.18|55
1725554700000|2024-09-05 16:45:00|46.51|46.21|46.41|46.11|46.55|46.25|46.4|46.1|101
1725555000000|2024-09-05 16:50:00|46.4|46.1|46.27|45.97|46.4|46.1|46.22|45.92|114
1725555300000|2024-09-05 16:55:00|46.28|45.98|46.37|46.07|46.41|46.11|46.21|45.91|107
1725555600000|2024-09-05 17:00:00|46.38|46.08|46.31|46.01|46.4|46.1|46.28|45.98|130
1725555900000|2024-09-05 17:05:00|46.3|46|46.41|46.11|46.44|46.14|46.28|45.98|110
1725556200000|2024-09-05 17:10:00|46.42|46.12|46.49|46.19|46.51|46.21|46.4|46.1|72
1725556500000|2024-09-05 17:15:00|46.48|46.18|46.59|46.29|46.6|46.3|46.43|46.13|70
1725556800000|2024-09-05 17:20:00|46.58|46.28|46.61|46.31|46.63|46.33|46.54|46.24|144
1725557100000|2024-09-05 17:25:00|46.6|46.3|46.59|46.29|46.69|46.39|46.52|46.22|135
1725557400000|2024-09-05 17:30:00|46.6|46.3|46.59|46.29|46.61|46.31|46.5|46.2|162
1725557700000|2024-09-05 17:35:00|46.58|46.28|46.65|46.35|46.65|46.35|46.54|46.24|126
1725558000000|2024-09-05 17:40:00|46.64|46.34|46.68|46.38|46.69|46.39|46.6|46.3|141
1725558300000|2024-09-05 17:45:00|46.67|46.37|46.81|46.51|46.83|46.53|46.67|46.37|191
1725558600000|2024-09-05 17:50:00|46.83|46.53|46.9|46.6|46.99|46.69|46.83|46.53|116
1725558900000|2024-09-05 17:55:00|46.91|46.61|46.98|46.68|46.99|46.69|46.89|46.59|81
1725559200000|2024-09-05 18:00:00|46.99|46.69|47|46.7|47.09|46.79|46.92|46.62|182
1725559500000|2024-09-05 18:05:00|47.01|46.71|47.01|46.71|47.06|46.76|46.94|46.64|158
1725559800000|2024-09-05 18:10:00|47.02|46.72|46.97|46.67|47.08|46.78|46.97|46.67|124
1725560100000|2024-09-05 18:15:00|46.98|46.68|47.08|46.78|47.14|46.84|46.97|46.67|130
1725560400000|2024-09-05 18:20:00|47.07|46.77|47.08|46.78|47.12|46.82|47.05|46.75|113
1725560700000|2024-09-05 18:25:00|47.09|46.79|47.08|46.78|47.09|46.79|47.05|46.75|35
1725561000000|2024-09-05 18:30:00|47.09|46.79|47.09|46.79|47.11|46.81|47.08|46.78|8
1725561900000|2024-09-05 18:45:00|47.03|46.73|47|46.7|47.03|46.73|46.95|46.65|21
1725562200000|2024-09-05 18:50:00|47.01|46.71|46.98|46.68|47.09|46.79|46.97|46.67|30
1725562500000|2024-09-05 18:55:00|46.99|46.69|46.98|46.68|47|46.7|46.96|46.66|19
1725562800000|2024-09-05 19:00:00|46.97|46.67|46.89|46.59|46.97|46.67|46.89|46.59|8
1725564000000|2024-09-05 19:20:00|46.78|46.48|46.57|46.27|46.78|46.48|46.46|46.16|73
1725565200000|2024-09-05 19:40:00|46.43|46.13|46.08|45.78|46.43|46.13|46.07|45.77|65
1725565500000|2024-09-05 19:45:00|46.09|45.79|46.29|45.99|46.31|46.01|46.01|45.71|90
1725565800000|2024-09-05 19:50:00|46.3|46|46.18|45.88|46.35|46.05|46.16|45.86|59
1725566100000|2024-09-05 19:55:00|46.27|45.97|46.31|46.01|46.31|46.01|46.22|45.92|16
1725566400000|2024-09-05 20:00:00|46.3|46|46.29|45.99|46.31|46.01|46.2|45.9|40
1725566700000|2024-09-05 20:05:00|46.28|45.98|46.28|45.98|46.29|45.99|46.17|45.87|34
1725567000000|2024-09-05 20:10:00|46.29|45.99|46.28|45.98|46.29|45.99|46.27|45.97|6
1725567300000|2024-09-05 20:15:00|46.26|45.96|46.28|45.98|46.3|46|46.21|45.91|21
1725567900000|2024-09-05 20:25:00|46.33|46.03|46.32|46.02|46.33|46.03|46.3|46|6
1725568200000|2024-09-05 20:30:00|46.33|46.03|46.31|46.01|46.33|46.03|46.31|46.01|3
1725568800000|2024-09-05 20:40:00|46.47|46.17|46.49|46.19|46.49|46.19|46.46|46.16|17
1725569100000|2024-09-05 20:45:00|46.47|46.17|46.47|46.17|46.51|46.21|46.42|46.12|41
1725569400000|2024-09-05 20:50:00|46.48|46.18|46.38|46.08|46.5|46.2|46.38|46.08|27
1725569700000|2024-09-05 20:55:00|46.37|46.07|46.32|46.02|46.41|46.11|46.32|46.02|32
1725570000000|2024-09-05 21:00:00|46.31|46.01|46.22|45.92|46.33|46.03|46.2|45.9|76
1725570300000|2024-09-05 21:05:00|46.21|45.91|46.23|45.93|46.23|45.93|46.18|45.88|37
1725570600000|2024-09-05 21:10:00|46.25|45.95|46.38|46.08|46.38|46.08|46.25|45.95|36
1725570900000|2024-09-05 21:15:00|46.39|46.09|46.47|46.17|46.48|46.18|46.39|46.09|59
1725571200000|2024-09-05 21:20:00|46.48|46.18|46.48|46.18|46.51|46.21|46.47|46.17|17
1725571500000|2024-09-05 21:25:00|46.49|46.19|46.41|46.11|46.49|46.19|46.41|46.11|32
1725571800000|2024-09-05 21:30:00|46.4|46.1|46.3|46|46.4|46.1|46.3|46|24
1725572100000|2024-09-05 21:35:00|46.29|45.99|46.42|46.12|46.45|46.15|46.17|45.87|103
1725572400000|2024-09-05 21:40:00|46.41|46.11|46.52|46.22|46.53|46.23|46.38|46.08|72
1725572700000|2024-09-05 21:45:00|46.51|46.21|46.5|46.2|46.52|46.22|46.49|46.19|24
1725573000000|2024-09-05 21:50:00|46.49|46.19|46.4|46.1|46.5|46.2|46.39|46.09|24
1725573300000|2024-09-05 21:55:00|46.39|46.09|46.47|46.17|46.47|46.17|46.37|46.07|18
1725573600000|2024-09-05 22:00:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1725573900000|2024-09-05 22:05:00|46.44|46.14|46.36|46.06|46.44|46.14|46.31|46.01|26
1725574500000|2024-09-05 22:15:00|46.41|46.11|46.31|46.01|46.42|46.12|46.3|46|27
1725574800000|2024-09-05 22:20:00|46.32|46.02|46.33|46.03|46.33|46.03|46.27|45.97|76
1725575100000|2024-09-05 22:25:00|46.34|46.04|46.39|46.09|46.41|46.11|46.33|46.03|41
1725575400000|2024-09-05 22:30:00|46.4|46.1|46.41|46.11|46.47|46.17|46.39|46.09|31
1725575700000|2024-09-05 22:35:00|46.42|46.12|46.52|46.22|46.52|46.22|46.42|46.12|26
1725576000000|2024-09-05 22:40:00|46.53|46.23|46.61|46.31|46.62|46.32|46.52|46.22|26
1725576600000|2024-09-05 22:50:00|46.65|46.35|46.69|46.39|46.72|46.42|46.65|46.35|13
1725577200000|2024-09-05 23:00:00|46.63|46.33|46.58|46.28|46.63|46.33|46.58|46.28|2
1725577500000|2024-09-05 23:05:00|46.57|46.27|46.57|46.27|46.58|46.28|46.56|46.26|7
1725579600000|2024-09-05 23:40:00|46.51|46.21|46.43|46.13|46.51|46.21|46.43|46.13|4
1725579900000|2024-09-05 23:45:00|46.41|46.11|46.39|46.09|46.42|46.12|46.38|46.08|33
1725580200000|2024-09-05 23:50:00|46.4|46.1|46.4|46.1|46.42|46.12|46.38|46.08|12
1725580500000|2024-09-05 23:55:00|46.39|46.09|46.4|46.1|46.4|46.1|46.39|46.09|2
1725581700000|2024-09-06 00:15:00|46.48|46.18|46.61|46.31|46.62|46.32|46.48|46.18|15
1725582600000|2024-09-06 00:30:00|46.53|46.23|46.53|46.23|46.53|46.23|46.53|46.23|1
1725582900000|2024-09-06 00:35:00|46.52|46.22|46.32|46.02|46.52|46.22|46.31|46.01|27
1725583200000|2024-09-06 00:40:00|46.31|46.01|46.37|46.07|46.38|46.08|46.28|45.98|19
1725583500000|2024-09-06 00:45:00|46.36|46.06|46.31|46.01|46.37|46.07|46.3|46|49
1725583800000|2024-09-06 00:50:00|46.28|45.98|46.29|45.99|46.31|46.01|46.19|45.89|53
1725584100000|2024-09-06 00:55:00|46.39|46.09|46.48|46.18|46.5|46.2|46.38|46.08|17
1725584400000|2024-09-06 01:00:00|46.47|46.17|46.44|46.14|46.49|46.19|46.39|46.09|81
1725585000000|2024-09-06 01:10:00|46.47|46.17|46.58|46.28|46.59|46.29|46.46|46.16|31
1725585300000|2024-09-06 01:15:00|46.57|46.27|46.55|46.25|46.57|46.27|46.53|46.23|8
1725585600000|2024-09-06 01:20:00|46.68|46.38|46.68|46.38|46.71|46.41|46.66|46.36|45
1725585900000|2024-09-06 01:25:00|46.69|46.39|46.67|46.37|46.77|46.47|46.66|46.36|94
1725586200000|2024-09-06 01:30:00|46.66|46.36|46.8|46.5|46.8|46.5|46.66|46.36|106
1725586500000|2024-09-06 01:35:00|46.79|46.49|46.72|46.42|46.79|46.49|46.7|46.4|41
1725587400000|2024-09-06 01:50:00|46.71|46.41|46.75|46.45|46.75|46.45|46.71|46.41|5
1725590100000|2024-09-06 02:35:00|46.86|46.56|46.98|46.68|47.01|46.71|46.86|46.56|45
1725590400000|2024-09-06 02:40:00|46.99|46.69|46.98|46.68|47|46.7|46.97|46.67|18
1725590700000|2024-09-06 02:45:00|46.99|46.69|46.87|46.57|47|46.7|46.84|46.54|53
1725591000000|2024-09-06 02:50:00|46.88|46.58|46.99|46.69|46.99|46.69|46.87|46.57|59
1725591300000|2024-09-06 02:55:00|46.98|46.68|47.01|46.71|47.01|46.71|46.98|46.68|22
1725591600000|2024-09-06 03:00:00|47.02|46.72|46.96|46.66|47.02|46.72|46.96|46.66|12
1725591900000|2024-09-06 03:05:00|46.97|46.67|46.96|46.66|47.01|46.71|46.93|46.63|20
1725593400000|2024-09-06 03:30:00|46.94|46.64|46.98|46.68|46.98|46.68|46.92|46.62|13
1725593700000|2024-09-06 03:35:00|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|6
1725594600000|2024-09-06 03:50:00|46.93|46.63|46.9|46.6|46.94|46.64|46.89|46.59|6
1725594900000|2024-09-06 03:55:00|46.91|46.61|46.91|46.61|46.91|46.61|46.91|46.61|1
1725595800000|2024-09-06 04:10:00|46.94|46.64|46.94|46.64|46.95|46.65|46.94|46.64|15
1725596400000|2024-09-06 04:20:00|46.85|46.55|46.85|46.55|46.85|46.55|46.85|46.55|1
1725598800000|2024-09-06 05:00:00|46.89|46.59|46.89|46.59|46.9|46.6|46.89|46.59|11
1725600000000|2024-09-06 05:20:00|46.8|46.5|46.8|46.5|46.8|46.5|46.8|46.5|1
1725600300000|2024-09-06 05:25:00|46.7|46.4|46.68|46.38|46.7|46.4|46.68|46.38|9
1725601200000|2024-09-06 05:40:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1725601500000|2024-09-06 05:45:00|46.7|46.4|46.76|46.46|46.76|46.46|46.69|46.39|12
1725601800000|2024-09-06 05:50:00|46.77|46.47|46.89|46.59|46.89|46.59|46.76|46.46|22
1725602100000|2024-09-06 05:55:00|46.88|46.58|46.87|46.57|46.88|46.58|46.85|46.55|10
1725602400000|2024-09-06 06:00:00|46.75|46.45|46.77|46.47|46.77|46.47|46.75|46.45|3
1725602700000|2024-09-06 06:05:00|46.79|46.49|46.67|46.37|46.79|46.49|46.67|46.37|42
1725603600000|2024-09-06 06:20:00|46.66|46.36|46.66|46.36|46.66|46.36|46.66|46.36|1
1725603900000|2024-09-06 06:25:00|46.65|46.35|46.65|46.35|46.65|46.35|46.65|46.35|1
1725604500000|2024-09-06 06:35:00|46.63|46.33|46.62|46.32|46.63|46.33|46.62|46.32|2
1725605400000|2024-09-06 06:50:00|46.67|46.37|46.7|46.4|46.7|46.4|46.67|46.37|4
1725605700000|2024-09-06 06:55:00|46.71|46.41|46.7|46.4|46.71|46.41|46.67|46.37|10
1725606000000|2024-09-06 07:00:00|46.69|46.39|46.69|46.39|46.71|46.41|46.68|46.38|12
1725606300000|2024-09-06 07:05:00|46.68|46.38|46.68|46.38|46.69|46.39|46.67|46.37|5
1725606900000|2024-09-06 07:15:00|46.51|46.21|46.37|46.07|46.51|46.21|46.37|46.07|2
1725607200000|2024-09-06 07:20:00|46.36|46.06|45.83|45.53|46.38|46.08|45.82|45.52|151
1725607500000|2024-09-06 07:25:00|45.84|45.54|46.14|45.84|46.16|45.86|45.83|45.53|179
1725607800000|2024-09-06 07:30:00|46.13|45.83|46|45.7|46.13|45.83|45.98|45.68|93
1725608400000|2024-09-06 07:40:00|46.08|45.78|46.22|45.92|46.28|45.98|46.08|45.78|74
1725608700000|2024-09-06 07:45:00|46.23|45.93|46.22|45.92|46.24|45.94|46.19|45.89|28
1725609300000|2024-09-06 07:55:00|46.21|45.91|46.21|45.91|46.22|45.92|46.2|45.9|7
1725609600000|2024-09-06 08:00:00|46.2|45.9|46.23|45.93|46.24|45.94|46.19|45.89|13
1725611700000|2024-09-06 08:35:00|46.26|45.96|46.28|45.98|46.29|45.99|46.25|45.95|6
1725612000000|2024-09-06 08:40:00|46.27|45.97|46.27|45.97|46.29|45.99|46.25|45.95|15
1725612300000|2024-09-06 08:45:00|46.24|45.94|46.18|45.88|46.24|45.94|46.17|45.87|22
1725612600000|2024-09-06 08:50:00|46.17|45.87|46.27|45.97|46.27|45.97|46.17|45.87|34
1725612900000|2024-09-06 08:55:00|46.28|45.98|46.31|46.01|46.32|46.02|46.27|45.97|9
1725613200000|2024-09-06 09:00:00|46.3|46|46.25|45.95|46.3|46|46.18|45.88|43
1725613500000|2024-09-06 09:05:00|46.26|45.96|46.3|46|46.32|46.02|46.26|45.96|7
1725614100000|2024-09-06 09:15:00|46.29|45.99|46.2|45.9|46.29|45.99|46.19|45.89|28
1725614400000|2024-09-06 09:20:00|46.18|45.88|46.16|45.86|46.22|45.92|46.16|45.86|36
1725614700000|2024-09-06 09:25:00|46.17|45.87|46.18|45.88|46.21|45.91|46.17|45.87|12
1725615000000|2024-09-06 09:30:00|46.19|45.89|46.35|46.05|46.35|46.05|46.19|45.89|23
1725615300000|2024-09-06 09:35:00|46.34|46.04|46.37|46.07|46.37|46.07|46.3|46|23
1725615600000|2024-09-06 09:40:00|46.36|46.06|46.33|46.03|46.38|46.08|46.31|46.01|18
1725616200000|2024-09-06 09:50:00|46.31|46.01|46.27|45.97|46.34|46.04|46.27|45.97|13
1725616500000|2024-09-06 09:55:00|46.28|45.98|46.28|45.98|46.28|45.98|46.28|45.98|1
1725617400000|2024-09-06 10:10:00|46.37|46.07|46.38|46.08|46.38|46.08|46.36|46.06|4
1725617700000|2024-09-06 10:15:00|46.43|46.13|46.56|46.26|46.59|46.29|46.43|46.13|20
1725618000000|2024-09-06 10:20:00|46.57|46.27|46.64|46.34|46.64|46.34|46.5|46.2|32
1725618300000|2024-09-06 10:25:00|46.65|46.35|46.56|46.26|46.67|46.37|46.56|46.26|32
1725618600000|2024-09-06 10:30:00|46.57|46.27|46.59|46.29|46.65|46.35|46.56|46.26|27
1725619200000|2024-09-06 10:40:00|46.54|46.24|46.56|46.26|46.57|46.27|46.47|46.17|14
1725619500000|2024-09-06 10:45:00|46.57|46.27|46.56|46.26|46.61|46.31|46.54|46.24|16
1725619800000|2024-09-06 10:50:00|46.57|46.27|46.57|46.27|46.58|46.28|46.55|46.25|8
1725621300000|2024-09-06 11:15:00|46.55|46.25|46.56|46.26|46.57|46.27|46.5|46.2|17
1725621600000|2024-09-06 11:20:00|46.57|46.27|46.47|46.17|46.58|46.28|46.47|46.17|17
1725621900000|2024-09-06 11:25:00|46.48|46.18|46.46|46.16|46.48|46.18|46.46|46.16|11
1725622200000|2024-09-06 11:30:00|46.47|46.17|46.46|46.16|46.5|46.2|46.41|46.11|27
1725622500000|2024-09-06 11:35:00|46.45|46.15|46.49|46.19|46.49|46.19|46.45|46.15|5
1725624600000|2024-09-06 12:10:00|46.48|46.18|46.47|46.17|46.49|46.19|46.45|46.15|17
1725624900000|2024-09-06 12:15:00|46.48|46.18|46.49|46.19|46.49|46.19|46.45|46.15|15
1725625500000|2024-09-06 12:25:00|46.57|46.27|46.66|46.36|46.67|46.37|46.56|46.26|22
1725625800000|2024-09-06 12:30:00|46.63|46.33|46.95|46.65|47.08|46.78|46.53|46.23|268
1725626100000|2024-09-06 12:35:00|46.94|46.64|47.29|46.99|47.31|47.01|46.94|46.64|175
1725626400000|2024-09-06 12:40:00|47.28|46.98|47.07|46.77|47.31|47.01|47.01|46.71|113
1725626700000|2024-09-06 12:45:00|47.05|46.75|47.36|47.06|47.39|47.09|47.04|46.74|110
1725627000000|2024-09-06 12:50:00|47.37|47.07|47.38|47.08|47.49|47.19|47.36|47.06|102
1725627300000|2024-09-06 12:55:00|47.37|47.07|47.43|47.13|47.43|47.13|47.37|47.07|5
1725628200000|2024-09-06 13:10:00|47.47|47.17|47.52|47.22|47.53|47.23|47.47|47.17|12
1725628500000|2024-09-06 13:15:00|47.53|47.23|47.47|47.17|47.57|47.27|47.45|47.15|64
1725628800000|2024-09-06 13:20:00|47.48|47.18|47.44|47.14|47.61|47.31|47.44|47.14|81
1725629100000|2024-09-06 13:25:00|47.45|47.15|47.38|47.08|47.45|47.15|47.37|47.07|50
1725629400000|2024-09-06 13:30:00|47.39|47.09|47.4|47.1|47.44|47.14|47.26|46.96|104
1725629700000|2024-09-06 13:35:00|47.42|47.12|47.23|46.93|47.42|47.12|47.22|46.92|85
1725630300000|2024-09-06 13:45:00|47.08|46.78|47.05|46.75|47.18|46.88|46.97|46.67|88
1725630600000|2024-09-06 13:50:00|47.07|46.77|46.99|46.69|47.1|46.8|46.95|46.65|129
1725630900000|2024-09-06 13:55:00|46.97|46.67|46.93|46.63|47.03|46.73|46.93|46.63|32
1725631200000|2024-09-06 14:00:00|46.59|46.29|46.58|46.28|46.59|46.29|46.58|46.28|2
1725631500000|2024-09-06 14:05:00|46.56|46.26|46.39|46.09|46.64|46.34|46.2|45.9|217
1725631800000|2024-09-06 14:10:00|46.38|46.08|46.27|45.97|46.45|46.15|45.96|45.66|231
1725632100000|2024-09-06 14:15:00|46.24|45.94|46.17|45.87|46.39|46.09|46.03|45.73|221
1725632400000|2024-09-06 14:20:00|46.16|45.86|46|45.7|46.25|45.95|46|45.7|145
1725632700000|2024-09-06 14:25:00|45.99|45.69|45.87|45.57|46.02|45.72|45.75|45.45|197
1725633000000|2024-09-06 14:30:00|45.88|45.58|45.99|45.69|46.08|45.78|45.82|45.52|123
1725633300000|2024-09-06 14:35:00|45.98|45.68|46.26|45.96|46.27|45.97|45.91|45.61|106
1725633600000|2024-09-06 14:40:00|46.25|45.95|46.05|45.75|46.25|45.95|46.01|45.71|81
1725633900000|2024-09-06 14:45:00|46.06|45.76|46.12|45.82|46.17|45.87|45.93|45.63|140
1725634500000|2024-09-06 14:55:00|46.17|45.87|46.18|45.88|46.19|45.89|46.16|45.86|12
1725634800000|2024-09-06 15:00:00|46.19|45.89|46.13|45.83|46.43|46.13|46.12|45.82|136
1725635100000|2024-09-06 15:05:00|46.12|45.82|46.15|45.85|46.19|45.89|46.03|45.73|83
1725635400000|2024-09-06 15:10:00|46.14|45.84|46.16|45.86|46.2|45.9|46.06|45.76|74
1725635700000|2024-09-06 15:15:00|46.17|45.87|45.56|45.26|46.23|45.93|45.52|45.22|138
1725636000000|2024-09-06 15:20:00|45.57|45.27|45.93|45.63|45.97|45.67|45.57|45.27|109
1725636300000|2024-09-06 15:25:00|45.92|45.62|45.98|45.68|46.03|45.73|45.91|45.61|50
1725636600000|2024-09-06 15:30:00|45.97|45.67|46.09|45.79|46.11|45.81|45.95|45.65|63
1725636900000|2024-09-06 15:35:00|46.1|45.8|46.14|45.84|46.14|45.84|46.02|45.72|35
1725637200000|2024-09-06 15:40:00|46.16|45.86|46.2|45.9|46.24|45.94|46.15|45.85|32
1725637500000|2024-09-06 15:45:00|46.19|45.89|46.07|45.77|46.22|45.92|45.99|45.69|61
1725637800000|2024-09-06 15:50:00|46.06|45.76|46.05|45.75|46.07|45.77|45.96|45.66|45
1725638100000|2024-09-06 15:55:00|46.07|45.77|46.16|45.86|46.17|45.87|46.07|45.77|30
1725638400000|2024-09-06 16:00:00|46.17|45.87|46.05|45.75|46.17|45.87|46.05|45.75|4
1725638700000|2024-09-06 16:05:00|46.06|45.76|46|45.7|46.08|45.78|46|45.7|36
1725639000000|2024-09-06 16:10:00|45.99|45.69|45.93|45.63|45.99|45.69|45.88|45.58|37
1725639300000|2024-09-06 16:15:00|45.92|45.62|45.88|45.58|45.96|45.66|45.7|45.4|84
1725639600000|2024-09-06 16:20:00|45.87|45.57|46.06|45.76|46.06|45.76|45.76|45.46|102
1725639900000|2024-09-06 16:25:00|46.07|45.77|46.05|45.75|46.14|45.84|46.05|45.75|92
1725640200000|2024-09-06 16:30:00|46.06|45.76|45.9|45.6|46.06|45.76|45.82|45.52|106
1725641400000|2024-09-06 16:50:00|45.73|45.43|45.77|45.47|45.77|45.47|45.69|45.39|49
1725641700000|2024-09-06 16:55:00|45.82|45.52|45.87|45.57|45.89|45.59|45.81|45.51|13
1725642000000|2024-09-06 17:00:00|45.88|45.58|45.98|45.68|45.98|45.68|45.81|45.51|63
1725642300000|2024-09-06 17:05:00|45.97|45.67|45.94|45.64|46.02|45.72|45.94|45.64|32
1725642900000|2024-09-06 17:15:00|46.03|45.73|46.13|45.83|46.16|45.86|46.03|45.73|49
1725643200000|2024-09-06 17:20:00|46.12|45.82|46.23|45.93|46.23|45.93|46.1|45.8|95
1725643500000|2024-09-06 17:25:00|46.24|45.94|46.16|45.86|46.27|45.97|46.16|45.86|87
1725643800000|2024-09-06 17:30:00|46.17|45.87|46.07|45.77|46.19|45.89|45.99|45.69|98
1725644100000|2024-09-06 17:35:00|46.06|45.76|45.88|45.58|46.06|45.76|45.59|45.29|226
1725644400000|2024-09-06 17:40:00|45.89|45.59|45.92|45.62|45.98|45.68|45.88|45.58|119
1725645600000|2024-09-06 18:00:00|45.9|45.6|45.9|45.6|45.9|45.6|45.9|45.6|1
1725646200000|2024-09-06 18:10:00|45.87|45.57|45.86|45.56|45.89|45.59|45.86|45.56|23
1725646500000|2024-09-06 18:15:00|45.81|45.51|45.79|45.49|45.85|45.55|45.77|45.47|53
1725646800000|2024-09-06 18:20:00|45.78|45.48|45.81|45.51|45.86|45.56|45.78|45.48|60
1725647100000|2024-09-06 18:25:00|45.82|45.52|45.77|45.47|45.84|45.54|45.72|45.42|60
1725647400000|2024-09-06 18:30:00|45.76|45.46|45.69|45.39|45.86|45.56|45.67|45.37|67
1725647700000|2024-09-06 18:35:00|45.7|45.4|45.62|45.32|45.77|45.47|45.47|45.17|134
1725648000000|2024-09-06 18:40:00|45.6|45.3|45.65|45.35|45.71|45.41|45.58|45.28|122
1725648300000|2024-09-06 18:45:00|45.66|45.36|45.67|45.37|45.67|45.37|45.52|45.22|116
1725648900000|2024-09-06 18:55:00|45.47|45.17|45.34|45.04|45.48|45.18|45.34|45.04|28
1725649200000|2024-09-06 19:00:00|45.33|45.03|45.54|45.24|45.54|45.24|45.3|45|200
1725649500000|2024-09-06 19:05:00|45.53|45.23|45.5|45.2|45.61|45.31|45.49|45.19|93
1725649800000|2024-09-06 19:10:00|45.49|45.19|45.4|45.1|45.52|45.22|45.39|45.09|83
1725650400000|2024-09-06 19:20:00|45.38|45.08|45.41|45.11|45.41|45.11|45.37|45.07|15
1725650700000|2024-09-06 19:25:00|45.42|45.12|45.35|45.05|45.48|45.18|45.32|45.02|34
1725651000000|2024-09-06 19:30:00|45.36|45.06|45.28|44.98|45.38|45.08|45.28|44.98|81
1725651300000|2024-09-06 19:35:00|45.27|44.97|45.05|44.75|45.31|45.01|45.02|44.72|100
1725651600000|2024-09-06 19:40:00|45.06|44.76|45.03|44.73|45.16|44.86|45.02|44.72|85
1725651900000|2024-09-06 19:45:00|45.04|44.74|45.31|45.01|45.56|45.26|45.02|44.72|189
1725652200000|2024-09-06 19:50:00|45.34|45.04|45.53|45.23|45.54|45.24|45.21|44.91|150
1725652500000|2024-09-06 19:55:00|45.52|45.22|45.36|45.06|45.53|45.23|45.36|45.06|73
1725652800000|2024-09-06 20:00:00|45.34|45.04|45.32|45.02|45.4|45.1|45.2|44.9|183
1725653100000|2024-09-06 20:05:00|45.31|45.01|45.4|45.1|45.48|45.18|45.29|44.99|171
1725653400000|2024-09-06 20:10:00|45.39|45.09|45.5|45.2|45.57|45.27|45.38|45.08|199
1725653700000|2024-09-06 20:15:00|45.51|45.21|45.34|45.04|45.51|45.21|45.34|45.04|199
1725654000000|2024-09-06 20:20:00|45.35|45.05|45.3|45|45.41|45.11|45.2|44.9|227
1725654300000|2024-09-06 20:25:00|45.32|45.02|45.29|44.99|45.34|45.04|45.2|44.9|155
1725654600000|2024-09-06 20:30:00|45.28|44.98|44.98|44.68|45.33|45.03|44.97|44.67|268
1725654900000|2024-09-06 20:35:00|44.99|44.69|44.97|44.67|45.1|44.8|44.78|44.48|385
1725655200000|2024-09-06 20:40:00|44.96|44.66|45.1|44.8|45.14|44.84|44.89|44.59|314
1725655500000|2024-09-06 20:45:00|45.11|44.81|44.7|44.4|45.13|44.83|44.62|44.32|316
1725655800000|2024-09-06 20:50:00|44.71|44.41|44.33|44.03|44.78|44.48|44.2|43.9|504
1725656100000|2024-09-06 20:55:00|44.31|44.01|44.3|44|44.54|44.24|44.24|43.94|376
1725692400000|2024-09-07 07:00:00|44.29|43.99|44.29|43.99|44.29|43.99|44.29|43.99|1
1725773100000|2024-09-08 05:25:00|46.78|46.48|46.8|46.5|46.84|46.54|46.77|46.47|23
1725773400000|2024-09-08 05:30:00|46.81|46.51|46.89|46.59|46.9|46.6|46.77|46.47|67
1725773700000|2024-09-08 05:35:00|46.9|46.6|46.84|46.54|46.9|46.6|46.83|46.53|32
1725774000000|2024-09-08 05:40:00|46.85|46.55|46.91|46.61|46.92|46.62|46.85|46.55|33
1725774300000|2024-09-08 05:45:00|46.92|46.62|46.84|46.54|46.93|46.63|46.84|46.54|51
1725774600000|2024-09-08 05:50:00|46.85|46.55|46.85|46.55|46.9|46.6|46.85|46.55|43
1725774900000|2024-09-08 05:55:00|46.86|46.56|46.85|46.55|46.86|46.56|46.82|46.52|32
1725775200000|2024-09-08 06:00:00|46.86|46.56|46.89|46.59|46.91|46.61|46.86|46.56|29
1725775500000|2024-09-08 06:05:00|46.91|46.61|46.88|46.58|46.91|46.61|46.85|46.55|32
1725775800000|2024-09-08 06:10:00|46.87|46.57|46.89|46.59|46.91|46.61|46.85|46.55|46
1725776100000|2024-09-08 06:15:00|46.85|46.55|46.84|46.54|46.91|46.61|46.84|46.54|26
1725776400000|2024-09-08 06:20:00|46.85|46.55|46.9|46.6|46.91|46.61|46.84|46.54|24
1725776700000|2024-09-08 06:25:00|46.91|46.61|46.9|46.6|46.92|46.62|46.89|46.59|32
1725777000000|2024-09-08 06:30:00|46.91|46.61|46.88|46.58|46.93|46.63|46.88|46.58|28
1725777300000|2024-09-08 06:35:00|46.89|46.59|46.87|46.57|46.91|46.61|46.87|46.57|23
1725777600000|2024-09-08 06:40:00|46.88|46.58|46.89|46.59|46.92|46.62|46.83|46.53|51
1725777900000|2024-09-08 06:45:00|46.9|46.6|46.9|46.6|46.91|46.61|46.86|46.56|25
1725778200000|2024-09-08 06:50:00|46.91|46.61|46.91|46.61|46.91|46.61|46.9|46.6|7
1725778500000|2024-09-08 06:55:00|46.94|46.64|46.91|46.61|46.94|46.64|46.91|46.61|24
1725778800000|2024-09-08 07:00:00|46.92|46.62|46.91|46.61|46.92|46.62|46.89|46.59|10
1725779100000|2024-09-08 07:05:00|46.92|46.62|47.04|46.74|47.05|46.75|46.92|46.62|44
1725779400000|2024-09-08 07:10:00|47.05|46.75|47.1|46.8|47.11|46.81|47.03|46.73|75
1725779700000|2024-09-08 07:15:00|47.11|46.81|47.15|46.85|47.2|46.9|47.1|46.8|102
1725780000000|2024-09-08 07:20:00|47.14|46.84|47.08|46.78|47.15|46.85|47.06|46.76|94
1725780300000|2024-09-08 07:25:00|47.07|46.77|47.08|46.78|47.12|46.82|47.01|46.71|57
1725780600000|2024-09-08 07:30:00|47.1|46.8|47.12|46.82|47.13|46.83|47.09|46.79|76
1725780900000|2024-09-08 07:35:00|47.11|46.81|47.18|46.88|47.18|46.88|47.08|46.78|58
1725781200000|2024-09-08 07:40:00|47.17|46.87|47.13|46.83|47.17|46.87|47.12|46.82|98
1725781500000|2024-09-08 07:45:00|47.12|46.82|47.12|46.82|47.18|46.88|47.09|46.79|63
1725781800000|2024-09-08 07:50:00|47.11|46.81|47.11|46.81|47.16|46.86|47.07|46.77|63
1725782100000|2024-09-08 07:55:00|47.12|46.82|47.08|46.78|47.14|46.84|47.08|46.78|28
1725782400000|2024-09-08 08:00:00|47.09|46.79|47.08|46.78|47.15|46.85|47.08|46.78|31
1725782700000|2024-09-08 08:05:00|47.09|46.79|47.12|46.82|47.13|46.83|47.08|46.78|30
1725783000000|2024-09-08 08:10:00|47.11|46.81|47.01|46.71|47.12|46.82|47.01|46.71|62
1725783300000|2024-09-08 08:15:00|47.02|46.72|46.95|46.65|47.03|46.73|46.95|46.65|57
1725783600000|2024-09-08 08:20:00|46.94|46.64|46.89|46.59|46.94|46.64|46.88|46.58|30
1725783900000|2024-09-08 08:25:00|46.88|46.58|46.93|46.63|46.94|46.64|46.88|46.58|34
1725784200000|2024-09-08 08:30:00|46.94|46.64|47.01|46.71|47.02|46.72|46.9|46.6|94
1725784500000|2024-09-08 08:35:00|47.02|46.72|47.03|46.73|47.05|46.75|47.01|46.71|55
1725784800000|2024-09-08 08:40:00|47.02|46.72|47.05|46.75|47.1|46.8|47.02|46.72|39
1725785100000|2024-09-08 08:45:00|47.06|46.76|47.11|46.81|47.12|46.82|47.05|46.75|36
1725785400000|2024-09-08 08:50:00|47.07|46.77|47.03|46.73|47.11|46.81|47.03|46.73|49
1725785700000|2024-09-08 08:55:00|47.04|46.74|47.11|46.81|47.12|46.82|47|46.7|68
1725786000000|2024-09-08 09:00:00|47.1|46.8|47.11|46.81|47.11|46.81|47.06|46.76|29
1725786300000|2024-09-08 09:05:00|47.1|46.8|47.02|46.72|47.1|46.8|47.01|46.71|66
1725786600000|2024-09-08 09:10:00|47.03|46.73|47.11|46.81|47.13|46.83|47|46.7|128
1725786900000|2024-09-08 09:15:00|47.12|46.82|46.96|46.66|47.19|46.89|46.95|46.65|128
1725787200000|2024-09-08 09:20:00|46.95|46.65|47.02|46.72|47.04|46.74|46.94|46.64|124
1725787500000|2024-09-08 09:25:00|47.03|46.73|47.04|46.74|47.1|46.8|46.99|46.69|144
1725787800000|2024-09-08 09:30:00|47.05|46.75|46.99|46.69|47.11|46.81|46.98|46.68|81
1725788100000|2024-09-08 09:35:00|46.98|46.68|46.99|46.69|47.01|46.71|46.93|46.63|76
1725788400000|2024-09-08 09:40:00|46.98|46.68|46.88|46.58|47|46.7|46.88|46.58|86
1725788700000|2024-09-08 09:45:00|46.89|46.59|46.87|46.57|46.91|46.61|46.84|46.54|79
1725789000000|2024-09-08 09:50:00|46.85|46.55|46.93|46.63|46.95|46.65|46.83|46.53|110
1725789300000|2024-09-08 09:55:00|46.94|46.64|46.91|46.61|46.95|46.65|46.88|46.58|62
1725789600000|2024-09-08 10:00:00|46.92|46.62|47.07|46.77|47.08|46.78|46.91|46.61|107
1725789900000|2024-09-08 10:05:00|47.08|46.78|47|46.7|47.13|46.83|46.95|46.65|112
1725790200000|2024-09-08 10:10:00|47.01|46.71|47.01|46.71|47.02|46.72|46.98|46.68|61
1725790500000|2024-09-08 10:15:00|47|46.7|47|46.7|47.1|46.8|46.98|46.68|72
1725790800000|2024-09-08 10:20:00|47.01|46.71|47.02|46.72|47.07|46.77|46.98|46.68|77
1725791100000|2024-09-08 10:25:00|47.03|46.73|47.03|46.73|47.07|46.77|47.01|46.71|54
1725791400000|2024-09-08 10:30:00|47.04|46.74|46.99|46.69|47.09|46.79|46.99|46.69|52
1725791700000|2024-09-08 10:35:00|46.98|46.68|47|46.7|47.01|46.71|46.98|46.68|47
1725792000000|2024-09-08 10:40:00|47.01|46.71|47.07|46.77|47.09|46.79|47|46.7|53
1725792300000|2024-09-08 10:45:00|47.06|46.76|46.98|46.68|47.1|46.8|46.91|46.61|100
1725792600000|2024-09-08 10:50:00|46.99|46.69|47.01|46.71|47.03|46.73|46.96|46.66|63
1725792900000|2024-09-08 10:55:00|47.02|46.72|47.02|46.72|47.06|46.76|46.86|46.56|122
1725793200000|2024-09-08 11:00:00|47.03|46.73|47.09|46.79|47.12|46.82|47.03|46.73|74
1725793500000|2024-09-08 11:05:00|47.08|46.78|47.01|46.71|47.1|46.8|47|46.7|75
1725793800000|2024-09-08 11:10:00|47.02|46.72|47.03|46.73|47.09|46.79|46.99|46.69|79
1725794100000|2024-09-08 11:15:00|47.02|46.72|46.97|46.67|47.05|46.75|46.97|46.67|64
1725794400000|2024-09-08 11:20:00|46.98|46.68|46.88|46.58|46.99|46.69|46.88|46.58|25
1725794700000|2024-09-08 11:25:00|46.89|46.59|46.91|46.61|46.92|46.62|46.87|46.57|53
1725795000000|2024-09-08 11:30:00|46.92|46.62|47.03|46.73|47.03|46.73|46.91|46.61|87
1725795300000|2024-09-08 11:35:00|47.02|46.72|46.9|46.6|47.02|46.72|46.88|46.58|90
1725795600000|2024-09-08 11:40:00|46.91|46.61|47|46.7|47|46.7|46.89|46.59|107
1725795900000|2024-09-08 11:45:00|46.99|46.69|46.95|46.65|47.01|46.71|46.94|46.64|110
1725796200000|2024-09-08 11:50:00|46.94|46.64|46.86|46.56|46.95|46.65|46.81|46.51|41
1725796500000|2024-09-08 11:55:00|46.87|46.57|46.87|46.57|46.9|46.6|46.86|46.56|49
1725796800000|2024-09-08 12:00:00|46.86|46.56|46.9|46.6|46.92|46.62|46.85|46.55|57
1725797100000|2024-09-08 12:05:00|46.91|46.61|46.92|46.62|46.94|46.64|46.86|46.56|83
1725797400000|2024-09-08 12:10:00|46.91|46.61|46.92|46.62|46.93|46.63|46.89|46.59|38
1725797700000|2024-09-08 12:15:00|46.91|46.61|46.92|46.62|46.94|46.64|46.89|46.59|40
1725798000000|2024-09-08 12:20:00|46.93|46.63|46.77|46.47|46.94|46.64|46.76|46.46|94
1725798300000|2024-09-08 12:25:00|46.78|46.48|46.72|46.42|46.78|46.48|46.69|46.39|79
1725798600000|2024-09-08 12:30:00|46.71|46.41|46.67|46.37|46.75|46.45|46.63|46.33|125
1725798900000|2024-09-08 12:35:00|46.68|46.38|46.8|46.5|46.82|46.52|46.68|46.38|136
1725799200000|2024-09-08 12:40:00|46.79|46.49|46.67|46.37|46.79|46.49|46.67|46.37|45
1725799500000|2024-09-08 12:45:00|46.66|46.36|46.54|46.24|46.69|46.39|46.53|46.23|89
1725799800000|2024-09-08 12:50:00|46.55|46.25|46.51|46.21|46.59|46.29|46.44|46.14|220
1725800100000|2024-09-08 12:55:00|46.5|46.2|46.5|46.2|46.6|46.3|46.48|46.18|95
1725800400000|2024-09-08 13:00:00|46.49|46.19|46.41|46.11|46.5|46.2|46.4|46.1|80
1725800700000|2024-09-08 13:05:00|46.4|46.1|46.31|46.01|46.4|46.1|46.3|46|55
1725801000000|2024-09-08 13:10:00|46.3|46|46.39|46.09|46.39|46.09|46.26|45.96|69
1725801300000|2024-09-08 13:15:00|46.4|46.1|46.49|46.19|46.49|46.19|46.34|46.04|100
1725801600000|2024-09-08 13:20:00|46.48|46.18|46.47|46.17|46.5|46.2|46.41|46.11|76
1725801900000|2024-09-08 13:25:00|46.46|46.16|46.45|46.15|46.48|46.18|46.42|46.12|112
1725802200000|2024-09-08 13:30:00|46.44|46.14|46.45|46.15|46.48|46.18|46.41|46.11|99
1725802500000|2024-09-08 13:35:00|46.44|46.14|46.39|46.09|46.48|46.18|46.39|46.09|94
1725802800000|2024-09-08 13:40:00|46.4|46.1|46.48|46.18|46.48|46.18|46.34|46.04|65
1725803100000|2024-09-08 13:45:00|46.49|46.19|46.48|46.18|46.57|46.27|46.45|46.15|160
1725803400000|2024-09-08 13:50:00|46.49|46.19|46.46|46.16|46.53|46.23|46.45|46.15|112
1725803700000|2024-09-08 13:55:00|46.47|46.17|46.48|46.18|46.5|46.2|46.46|46.16|56
1725804000000|2024-09-08 14:00:00|46.44|46.14|46.43|46.13|46.52|46.22|46.41|46.11|98
1725804300000|2024-09-08 14:05:00|46.44|46.14|46.31|46.01|46.44|46.14|46.31|46.01|98
1725804600000|2024-09-08 14:10:00|46.3|46|46.32|46.02|46.37|46.07|46.24|45.94|151
1725804900000|2024-09-08 14:15:00|46.33|46.03|46.39|46.09|46.44|46.14|46.32|46.02|205
1725805200000|2024-09-08 14:20:00|46.4|46.1|46.33|46.03|46.4|46.1|46.29|45.99|163
1725805500000|2024-09-08 14:25:00|46.34|46.04|46.4|46.1|46.44|46.14|46.32|46.02|123
1725805800000|2024-09-08 14:30:00|46.39|46.09|46.39|46.09|46.44|46.14|46.3|46|89
1725806100000|2024-09-08 14:35:00|46.38|46.08|46.4|46.1|46.42|46.12|46.36|46.06|39
1725806400000|2024-09-08 14:40:00|46.39|46.09|46.44|46.14|46.44|46.14|46.37|46.07|52
1725806700000|2024-09-08 14:45:00|46.43|46.13|46.48|46.18|46.5|46.2|46.39|46.09|82
1725807000000|2024-09-08 14:50:00|46.49|46.19|46.4|46.1|46.52|46.22|46.39|46.09|108
1725807300000|2024-09-08 14:55:00|46.38|46.08|46.38|46.08|46.4|46.1|46.34|46.04|90
1725807600000|2024-09-08 15:00:00|46.37|46.07|46.39|46.09|46.41|46.11|46.35|46.05|118
1725807900000|2024-09-08 15:05:00|46.4|46.1|46.39|46.09|46.42|46.12|46.37|46.07|61
1725808200000|2024-09-08 15:10:00|46.38|46.08|46.36|46.06|46.44|46.14|46.32|46.02|85
1725808500000|2024-09-08 15:15:00|46.35|46.05|46.38|46.08|46.4|46.1|46.24|45.94|107
1725808800000|2024-09-08 15:20:00|46.37|46.07|46.36|46.06|46.38|46.08|46.27|45.97|176
1725809100000|2024-09-08 15:25:00|46.37|46.07|46.26|45.96|46.38|46.08|46.26|45.96|94
1725809400000|2024-09-08 15:30:00|46.27|45.97|46.39|46.09|46.39|46.09|46.25|45.95|106
1725809700000|2024-09-08 15:35:00|46.4|46.1|46.39|46.09|46.4|46.1|46.36|46.06|81
1725810000000|2024-09-08 15:40:00|46.37|46.07|46.37|46.07|46.39|46.09|46.3|46|136
1725810300000|2024-09-08 15:45:00|46.36|46.06|46.38|46.08|46.42|46.12|46.35|46.05|105
1725810600000|2024-09-08 15:50:00|46.37|46.07|46.24|45.94|46.4|46.1|46.22|45.92|118
1725810900000|2024-09-08 15:55:00|46.23|45.93|46.15|45.85|46.29|45.99|46.09|45.79|182
1725811200000|2024-09-08 16:00:00|46.14|45.84|46.25|45.95|46.25|45.95|46.11|45.81|174
1725811500000|2024-09-08 16:05:00|46.26|45.96|46.29|45.99|46.34|46.04|46.22|45.92|98
1725811800000|2024-09-08 16:10:00|46.3|46|46.14|45.84|46.31|46.01|46.11|45.81|132
1725812100000|2024-09-08 16:15:00|46.13|45.83|46.23|45.93|46.23|45.93|46.07|45.77|104
1725812400000|2024-09-08 16:20:00|46.22|45.92|46.3|46|46.31|46.01|46.18|45.88|120
1725812700000|2024-09-08 16:25:00|46.31|46.01|46.27|45.97|46.31|46.01|46.22|45.92|76
1725813000000|2024-09-08 16:30:00|46.26|45.96|46.39|46.09|46.4|46.1|46.25|45.95|70
1725813300000|2024-09-08 16:35:00|46.4|46.1|46.42|46.12|46.48|46.18|46.39|46.09|63
1725813600000|2024-09-08 16:40:00|46.43|46.13|46.39|46.09|46.44|46.14|46.38|46.08|61
1725813900000|2024-09-08 16:45:00|46.38|46.08|46.29|45.99|46.43|46.13|46.29|45.99|81
1725814200000|2024-09-08 16:50:00|46.3|46|46.33|46.03|46.34|46.04|46.27|45.97|49
1725814500000|2024-09-08 16:55:00|46.32|46.02|46.3|46|46.33|46.03|46.29|45.99|33
1725814800000|2024-09-08 17:00:00|46.29|45.99|46.37|46.07|46.4|46.1|46.29|45.99|55
1725815100000|2024-09-08 17:05:00|46.38|46.08|46.32|46.02|46.39|46.09|46.31|46.01|88
1725815400000|2024-09-08 17:10:00|46.31|46.01|46.44|46.14|46.49|46.19|46.31|46.01|80
1725815700000|2024-09-08 17:15:00|46.45|46.15|46.57|46.27|46.6|46.3|46.42|46.12|119
1725816000000|2024-09-08 17:20:00|46.56|46.26|46.48|46.18|46.56|46.26|46.46|46.16|104
1725816300000|2024-09-08 17:25:00|46.49|46.19|46.53|46.23|46.56|46.26|46.47|46.17|54
1725816600000|2024-09-08 17:30:00|46.54|46.24|46.59|46.29|46.6|46.3|46.51|46.21|58
1725816900000|2024-09-08 17:35:00|46.6|46.3|46.65|46.35|46.7|46.4|46.59|46.29|63
1725817200000|2024-09-08 17:40:00|46.66|46.36|46.7|46.4|46.71|46.41|46.64|46.34|72
1725817500000|2024-09-08 17:45:00|46.71|46.41|46.7|46.4|46.72|46.42|46.67|46.37|61
1725817800000|2024-09-08 17:50:00|46.71|46.41|46.71|46.41|46.72|46.42|46.65|46.35|84
1725818100000|2024-09-08 17:55:00|46.72|46.42|46.81|46.51|46.83|46.53|46.7|46.4|88
1725818400000|2024-09-08 18:00:00|46.82|46.52|46.79|46.49|46.85|46.55|46.79|46.49|72
1725818700000|2024-09-08 18:05:00|46.78|46.48|46.76|46.46|46.81|46.51|46.76|46.46|38
1725819000000|2024-09-08 18:10:00|46.75|46.45|46.9|46.6|46.91|46.61|46.71|46.41|48
1725819300000|2024-09-08 18:15:00|46.91|46.61|46.83|46.53|46.93|46.63|46.81|46.51|78
1725819600000|2024-09-08 18:20:00|46.82|46.52|46.82|46.52|46.86|46.56|46.79|46.49|41
1725819900000|2024-09-08 18:25:00|46.83|46.53|46.8|46.5|46.83|46.53|46.79|46.49|53
1725820200000|2024-09-08 18:30:00|46.81|46.51|46.85|46.55|46.87|46.57|46.79|46.49|86
1725820500000|2024-09-08 18:35:00|46.86|46.56|46.8|46.5|46.92|46.62|46.79|46.49|59
1725820800000|2024-09-08 18:40:00|46.81|46.51|46.82|46.52|46.85|46.55|46.78|46.48|36
1725821100000|2024-09-08 18:45:00|46.83|46.53|46.82|46.52|46.85|46.55|46.79|46.49|33
1725821400000|2024-09-08 18:50:00|46.84|46.54|46.95|46.65|46.96|46.66|46.83|46.53|58
1725821700000|2024-09-08 18:55:00|46.96|46.66|46.86|46.56|46.96|46.66|46.83|46.53|51
1725822000000|2024-09-08 19:00:00|46.85|46.55|46.95|46.65|46.96|46.66|46.83|46.53|42
1725822300000|2024-09-08 19:05:00|46.96|46.66|47.04|46.74|47.04|46.74|46.92|46.62|66
1725822600000|2024-09-08 19:10:00|47.03|46.73|47.06|46.76|47.09|46.79|47.01|46.71|96
1725822900000|2024-09-08 19:15:00|47.07|46.77|46.94|46.64|47.08|46.78|46.92|46.62|55
1725823200000|2024-09-08 19:20:00|46.95|46.65|46.96|46.66|46.97|46.67|46.91|46.61|49
1725823500000|2024-09-08 19:25:00|46.95|46.65|47.52|46.22|47.52|46.68|46.95|46.13|52
1725823800000|2024-09-08 19:30:00|47.51|46.21|47.53|46.23|47.55|46.25|47.47|46.17|87
1725824100000|2024-09-08 19:35:00|47.55|46.25|47.87|46.57|47.87|46.57|47.55|46.25|118
1725824400000|2024-09-08 19:40:00|47.86|46.56|47.95|46.65|48.05|46.75|47.82|46.52|114
1725824700000|2024-09-08 19:45:00|47.96|46.66|47.85|46.55|48.02|46.72|47.83|46.53|98
1725825000000|2024-09-08 19:50:00|47.84|46.54|47.82|46.52|47.95|46.65|47.79|46.49|114
1725825300000|2024-09-08 19:55:00|47.86|46.56|47.87|46.57|47.89|46.59|47.83|46.53|68
1725825600000|2024-09-08 20:00:00|47.88|46.58|47.93|46.63|47.97|46.67|47.82|46.52|48
1725825900000|2024-09-08 20:05:00|47.94|46.64|48.04|46.74|48.1|46.8|47.94|46.64|79
1725826200000|2024-09-08 20:10:00|48.05|46.75|48.14|46.84|48.18|46.88|48.04|46.74|92
1725826500000|2024-09-08 20:15:00|48.15|46.85|48.01|46.71|48.16|46.86|48|46.7|69
1725826800000|2024-09-08 20:20:00|48|46.7|48.04|46.74|48.05|46.75|47.97|46.67|58
1725827100000|2024-09-08 20:25:00|48.05|46.75|48.12|46.82|48.15|46.85|48.05|46.75|40
1725827400000|2024-09-08 20:30:00|48.11|46.81|48.14|46.84|48.15|46.85|48.01|46.71|69
1725827700000|2024-09-08 20:35:00|48.15|46.85|48.11|46.81|48.23|46.93|48.1|46.8|94
1725828000000|2024-09-08 20:40:00|48.12|46.82|48.26|46.96|48.27|46.97|48.04|46.74|111
1725828300000|2024-09-08 20:45:00|48.25|46.95|48.56|47.26|48.58|47.28|48.24|46.94|72
1725828600000|2024-09-08 20:50:00|48.55|47.25|48.49|47.19|48.69|47.39|48.48|47.18|123
1725828900000|2024-09-08 20:55:00|48.48|47.18|48.4|47.1|48.49|47.19|48.36|47.06|84
1725829200000|2024-09-08 21:00:00|48.39|47.09|47.92|47.62|48.45|47.63|47.89|47.04|83
1725829500000|2024-09-08 21:05:00|47.93|47.63|48|47.7|48|47.7|47.92|47.62|118
1725829800000|2024-09-08 21:10:00|48.01|47.71|47.85|47.55|48.03|47.73|47.83|47.53|175
1725830100000|2024-09-08 21:15:00|47.86|47.56|47.83|47.53|47.92|47.62|47.81|47.51|133
1725830400000|2024-09-08 21:20:00|47.84|47.54|47.88|47.58|47.88|47.58|47.79|47.49|28
1725830700000|2024-09-08 21:25:00|47.9|47.6|47.79|47.49|47.9|47.6|47.77|47.47|28
1725831000000|2024-09-08 21:30:00|47.78|47.48|47.74|47.44|47.78|47.48|47.7|47.4|62
1725831300000|2024-09-08 21:35:00|47.75|47.45|47.81|47.51|47.84|47.54|47.75|47.45|45
1725831600000|2024-09-08 21:40:00|47.82|47.52|47.71|47.41|47.82|47.52|47.66|47.36|77
1725831900000|2024-09-08 21:45:00|47.7|47.4|47.64|47.34|47.72|47.42|47.64|47.34|72
1725832200000|2024-09-08 21:50:00|47.65|47.35|47.68|47.38|47.73|47.43|47.64|47.34|18
1725832500000|2024-09-08 21:55:00|47.69|47.39|47.8|47.5|47.81|47.51|47.67|47.37|17
1725832800000|2024-09-08 22:00:00|47.79|47.49|47.9|47.6|47.9|47.6|47.78|47.48|19
1725833100000|2024-09-08 22:05:00|47.88|47.58|47.77|47.47|47.9|47.6|47.74|47.44|14
1725833400000|2024-09-08 22:10:00|47.76|47.46|47.78|47.48|47.78|47.48|47.71|47.41|11
1725833700000|2024-09-08 22:15:00|47.83|47.53|47.97|47.67|48.01|47.71|47.83|47.53|55
1725834000000|2024-09-08 22:20:00|47.99|47.69|48.2|47.9|48.22|47.92|47.98|47.68|88
1725834300000|2024-09-08 22:25:00|48.19|47.89|48.31|48.01|48.41|48.11|48.19|47.89|119
1725834600000|2024-09-08 22:30:00|48.3|48|48.28|47.98|48.31|48.01|48.28|47.98|8
1725834900000|2024-09-08 22:35:00|48.18|47.88|48.16|47.86|48.18|47.88|48.1|47.8|27
1725835200000|2024-09-08 22:40:00|48.17|47.87|48.12|47.82|48.25|47.95|48.07|47.77|61
1725835500000|2024-09-08 22:45:00|48.11|47.81|48.12|47.82|48.14|47.84|48.02|47.72|58
1725835800000|2024-09-08 22:50:00|48.14|47.84|48.03|47.73|48.14|47.84|48.02|47.72|42
1725836100000|2024-09-08 22:55:00|48.02|47.72|47.9|47.6|48.02|47.72|47.9|47.6|26
1725836700000|2024-09-08 23:05:00|48.08|47.78|48.13|47.83|48.17|47.87|48.08|47.78|19
1725837000000|2024-09-08 23:10:00|48.11|47.81|48.1|47.8|48.12|47.82|48.09|47.79|12
1725837300000|2024-09-08 23:15:00|48.09|47.79|48.02|47.72|48.09|47.79|48.02|47.72|5
1725837600000|2024-09-08 23:20:00|48.04|47.74|48.19|47.89|48.19|47.89|48.03|47.73|13
1725837900000|2024-09-08 23:25:00|48.18|47.88|48.17|47.87|48.18|47.88|48.16|47.86|6
1725838200000|2024-09-08 23:30:00|48.16|47.86|48.19|47.89|48.2|47.9|48.16|47.86|10
1725838500000|2024-09-08 23:35:00|48.18|47.88|48.16|47.86|48.18|47.88|48.15|47.85|9
1725838800000|2024-09-08 23:40:00|48.17|47.87|48.27|47.97|48.28|47.98|48.17|47.87|18
1725839100000|2024-09-08 23:45:00|48.29|47.99|48.35|48.05|48.36|48.06|48.26|47.96|30
1725839400000|2024-09-08 23:50:00|48.34|48.04|48.2|47.9|48.35|48.05|48.19|47.89|25
1725839700000|2024-09-08 23:55:00|48.18|47.88|48.16|47.86|48.18|47.88|48.16|47.86|3
1725840000000|2024-09-09 00:00:00|48.17|47.87|48.12|47.82|48.19|47.89|48.12|47.82|4
1725840300000|2024-09-09 00:05:00|48.14|47.84|48.18|47.88|48.2|47.9|48.14|47.84|10
1725840600000|2024-09-09 00:10:00|48.19|47.89|48.2|47.9|48.23|47.93|48.18|47.88|15
1725840900000|2024-09-09 00:15:00|48.21|47.91|48.36|48.06|48.37|48.07|48.21|47.91|13
1725841200000|2024-09-09 00:20:00|48.37|48.07|48.37|48.07|48.45|48.15|48.35|48.05|20
1725841500000|2024-09-09 00:25:00|48.34|48.04|48.29|47.99|48.35|48.05|48.29|47.99|12
1725841800000|2024-09-09 00:30:00|48.28|47.98|48.29|47.99|48.29|47.99|48.23|47.93|11
1725842700000|2024-09-09 00:45:00|48.17|47.87|48.17|47.87|48.17|47.87|48.17|47.87|1
1725843000000|2024-09-09 00:50:00|48.18|47.88|48.17|47.87|48.18|47.88|47.98|47.68|25
1725843300000|2024-09-09 00:55:00|48.18|47.88|48.3|48|48.32|48.02|48.18|47.88|16
1725843600000|2024-09-09 01:00:00|48.31|48.01|48.38|48.08|48.39|48.09|48.31|48.01|12
1725843900000|2024-09-09 01:05:00|48.41|48.11|48.48|48.18|48.49|48.19|48.41|48.11|9
1725844500000|2024-09-09 01:15:00|48.37|48.07|48.25|47.95|48.37|48.07|48.25|47.95|7
1725844800000|2024-09-09 01:20:00|48.24|47.94|48.29|47.99|48.3|48|48.2|47.9|18
1725845100000|2024-09-09 01:25:00|48.26|47.96|48.18|47.88|48.28|47.98|48.18|47.88|10
1725845400000|2024-09-09 01:30:00|48.19|47.89|48.16|47.86|48.19|47.89|48.15|47.85|10
1725845700000|2024-09-09 01:35:00|48.14|47.84|48.15|47.85|48.15|47.85|48.08|47.78|30
1725846000000|2024-09-09 01:40:00|48.17|47.87|48.32|48.02|48.32|48.02|48.17|47.87|10
1725846300000|2024-09-09 01:45:00|48.28|47.98|48.32|48.02|48.32|48.02|48.26|47.96|10
1725846600000|2024-09-09 01:50:00|48.31|48.01|48.35|48.05|48.37|48.07|48.31|48.01|13
1725846900000|2024-09-09 01:55:00|48.34|48.04|48.32|48.02|48.34|48.04|48.28|47.98|9
1725847200000|2024-09-09 02:00:00|48.3|48|48.32|48.02|48.34|48.04|48.25|47.95|37
1725847500000|2024-09-09 02:05:00|48.34|48.04|48.25|47.95|48.34|48.04|48.25|47.95|13
1725847800000|2024-09-09 02:10:00|48.26|47.96|48.26|47.96|48.33|48.03|48.26|47.96|11
1725848100000|2024-09-09 02:15:00|48.24|47.94|48.14|47.84|48.24|47.94|48.1|47.8|47
1725848400000|2024-09-09 02:20:00|48.13|47.83|48.08|47.78|48.14|47.84|48.07|47.77|19
1725848700000|2024-09-09 02:25:00|48.06|47.76|48.06|47.76|48.07|47.77|48.01|47.71|6
1725849000000|2024-09-09 02:30:00|48.02|47.72|47.98|47.68|48.04|47.74|47.98|47.68|11
1725849300000|2024-09-09 02:35:00|48.01|47.71|47.98|47.68|48.02|47.72|47.98|47.68|8
1725849600000|2024-09-09 02:40:00|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|5
1725849900000|2024-09-09 02:45:00|48.04|47.74|48.07|47.77|48.07|47.77|48.04|47.74|2
1725850200000|2024-09-09 02:50:00|48.06|47.76|48.06|47.76|48.06|47.76|47.99|47.69|6
1725850500000|2024-09-09 02:55:00|48.1|47.8|48.12|47.82|48.12|47.82|48.1|47.8|3
1725850800000|2024-09-09 03:00:00|48.14|47.84|48.12|47.82|48.14|47.84|48.11|47.81|3
1725851100000|2024-09-09 03:05:00|48.07|47.77|48.03|47.73|48.07|47.77|48.03|47.73|5
1725851700000|2024-09-09 03:15:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1725852000000|2024-09-09 03:20:00|47.88|47.58|47.92|47.62|47.93|47.63|47.87|47.57|8
1725852300000|2024-09-09 03:25:00|47.91|47.61|47.93|47.63|47.93|47.63|47.91|47.61|3
1725852600000|2024-09-09 03:30:00|47.94|47.64|48.07|47.77|48.07|47.77|47.94|47.64|12
1725852900000|2024-09-09 03:35:00|48.06|47.76|48.1|47.8|48.1|47.8|48.06|47.76|7
1725853200000|2024-09-09 03:40:00|48.09|47.79|48.18|47.88|48.18|47.88|48.08|47.78|19
1725853500000|2024-09-09 03:45:00|48.16|47.86|48.19|47.89|48.2|47.9|48.16|47.86|8
1725853800000|2024-09-09 03:50:00|48.2|47.9|48.2|47.9|48.21|47.91|48.18|47.88|11
1725854100000|2024-09-09 03:55:00|48.19|47.89|48.18|47.88|48.19|47.89|48.18|47.88|2
1725854700000|2024-09-09 04:05:00|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|3
1725855000000|2024-09-09 04:10:00|48.2|47.9|48.22|47.92|48.22|47.92|48.2|47.9|5
1725855300000|2024-09-09 04:15:00|48.16|47.86|48.11|47.81|48.16|47.86|48.09|47.79|5
1725855600000|2024-09-09 04:20:00|48.13|47.83|48.01|47.71|48.13|47.83|48.01|47.71|17
1725855900000|2024-09-09 04:25:00|47.99|47.69|48.04|47.74|48.05|47.75|47.95|47.65|31
1725856200000|2024-09-09 04:30:00|48.05|47.75|48.12|47.82|48.13|47.83|48.03|47.73|13
1725856800000|2024-09-09 04:40:00|48.09|47.79|48.08|47.78|48.1|47.8|48.07|47.77|11
1725857100000|2024-09-09 04:45:00|48.09|47.79|48.17|47.87|48.2|47.9|48.09|47.79|23
1725857400000|2024-09-09 04:50:00|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|14
1725857700000|2024-09-09 04:55:00|48.18|47.88|48.15|47.85|48.18|47.88|48.15|47.85|6
1725858000000|2024-09-09 05:00:00|48.16|47.86|48.17|47.87|48.2|47.9|48.16|47.86|23
1725858300000|2024-09-09 05:05:00|48.18|47.88|48.09|47.79|48.18|47.88|48.08|47.78|12
1725859500000|2024-09-09 05:25:00|48.18|47.88|48.23|47.93|48.25|47.95|48.16|47.86|8
1725860100000|2024-09-09 05:35:00|48.28|47.98|48.38|48.08|48.39|48.09|48.28|47.98|12
1725860400000|2024-09-09 05:40:00|48.37|48.07|48.35|48.05|48.37|48.07|48.34|48.04|8
1725860700000|2024-09-09 05:45:00|48.3|48|48.24|47.94|48.3|48|48.23|47.93|5
1725861000000|2024-09-09 05:50:00|48.25|47.95|48.27|47.97|48.27|47.97|48.23|47.93|11
1725861300000|2024-09-09 05:55:00|48.26|47.96|48.32|48.02|48.36|48.06|48.26|47.96|8
1725861600000|2024-09-09 06:00:00|48.31|48.01|48.35|48.05|48.35|48.05|48.28|47.98|7
1725862500000|2024-09-09 06:15:00|48.31|48.01|48.32|48.02|48.32|48.02|48.31|48.01|2
1725862800000|2024-09-09 06:20:00|48.29|47.99|48.27|47.97|48.29|47.99|48.27|47.97|2
1725863400000|2024-09-09 06:30:00|48.56|48.26|48.58|48.28|48.6|48.3|48.55|48.25|24
1725863700000|2024-09-09 06:35:00|48.59|48.29|48.63|48.33|48.67|48.37|48.57|48.27|24
1725864000000|2024-09-09 06:40:00|48.64|48.34|48.66|48.36|48.7|48.4|48.64|48.34|27
1725864300000|2024-09-09 06:45:00|48.67|48.37|48.7|48.4|48.7|48.4|48.62|48.32|15
1725864600000|2024-09-09 06:50:00|48.71|48.41|48.66|48.36|48.72|48.42|48.66|48.36|23
1725864900000|2024-09-09 06:55:00|48.65|48.35|48.67|48.37|48.68|48.38|48.62|48.32|9
1725865500000|2024-09-09 07:05:00|48.6|48.3|48.57|48.27|48.6|48.3|48.51|48.21|14
1725865800000|2024-09-09 07:10:00|48.58|48.28|48.5|48.2|48.61|48.31|48.5|48.2|10
1725866100000|2024-09-09 07:15:00|48.49|48.19|48.36|48.06|48.49|48.19|48.35|48.05|16
1725866400000|2024-09-09 07:20:00|48.37|48.07|48.42|48.12|48.44|48.14|48.36|48.06|29
1725866700000|2024-09-09 07:25:00|48.43|48.13|48.47|48.17|48.49|48.19|48.43|48.13|9
1725867000000|2024-09-09 07:30:00|48.48|48.18|48.55|48.25|48.55|48.25|48.46|48.16|28
1725867300000|2024-09-09 07:35:00|48.56|48.26|48.53|48.23|48.56|48.26|48.48|48.18|9
1725867600000|2024-09-09 07:40:00|48.51|48.21|48.48|48.18|48.51|48.21|48.46|48.16|7
1725867900000|2024-09-09 07:45:00|48.5|48.2|48.52|48.22|48.55|48.25|48.49|48.19|19
1725868200000|2024-09-09 07:50:00|48.51|48.21|48.56|48.26|48.57|48.27|48.51|48.21|42
1725868500000|2024-09-09 07:55:00|48.55|48.25|48.57|48.27|48.57|48.27|48.54|48.24|14
1725868800000|2024-09-09 08:00:00|48.55|48.25|48.58|48.28|48.58|48.28|48.55|48.25|4
1725869100000|2024-09-09 08:05:00|48.62|48.32|48.67|48.37|48.68|48.38|48.62|48.32|7
1725869400000|2024-09-09 08:10:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1725869700000|2024-09-09 08:15:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725870000000|2024-09-09 08:20:00|48.58|48.28|48.67|48.37|48.68|48.38|48.55|48.25|23
1725870600000|2024-09-09 08:30:00|48.63|48.33|48.56|48.26|48.63|48.33|48.56|48.26|15
1725870900000|2024-09-09 08:35:00|48.55|48.25|48.51|48.21|48.55|48.25|48.48|48.18|7
1725871200000|2024-09-09 08:40:00|48.53|48.23|48.57|48.27|48.59|48.29|48.53|48.23|21
1725872400000|2024-09-09 09:00:00|48.62|48.32|48.62|48.32|48.68|48.38|48.61|48.31|11
1725872700000|2024-09-09 09:05:00|48.61|48.31|48.69|48.39|48.7|48.4|48.61|48.31|14
1725873900000|2024-09-09 09:25:00|48.63|48.33|48.45|48.15|48.63|48.33|48.45|48.15|10
1725875100000|2024-09-09 09:45:00|48.42|48.12|48.38|48.08|48.42|48.12|48.38|48.08|4
1725875400000|2024-09-09 09:50:00|48.39|48.09|48.36|48.06|48.39|48.09|48.36|48.06|5
1725875700000|2024-09-09 09:55:00|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|6
1725876000000|2024-09-09 10:00:00|48.31|48.01|48.34|48.04|48.35|48.05|48.29|47.99|14
1725876300000|2024-09-09 10:05:00|48.35|48.05|48.54|48.24|48.58|48.28|48.35|48.05|51
1725876600000|2024-09-09 10:10:00|48.55|48.25|48.54|48.24|48.56|48.26|48.47|48.17|41
1725876900000|2024-09-09 10:15:00|48.55|48.25|48.56|48.26|48.57|48.27|48.55|48.25|5
1725877500000|2024-09-09 10:25:00|48.5|48.2|48.48|48.18|48.51|48.21|48.36|48.06|23
1725877800000|2024-09-09 10:30:00|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|2
1725878100000|2024-09-09 10:35:00|48.35|48.05|48.35|48.05|48.35|48.05|48.34|48.04|5
1725878400000|2024-09-09 10:40:00|48.34|48.04|48.26|47.96|48.34|48.04|48.26|47.96|8
1725879900000|2024-09-09 11:05:00|48.23|47.93|48.23|47.93|48.23|47.93|48.23|47.93|1
1725880200000|2024-09-09 11:10:00|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|4
1725880500000|2024-09-09 11:15:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1725880800000|2024-09-09 11:20:00|48.24|47.94|48.28|47.98|48.28|47.98|48.23|47.93|5
1725881100000|2024-09-09 11:25:00|48.3|48|48.36|48.06|48.36|48.06|48.3|48|7
1725881400000|2024-09-09 11:30:00|48.41|48.11|48.4|48.1|48.41|48.11|48.37|48.07|6
1725881700000|2024-09-09 11:35:00|48.39|48.09|48.46|48.16|48.46|48.16|48.39|48.09|7
1725882000000|2024-09-09 11:40:00|48.47|48.17|48.43|48.13|48.49|48.19|48.43|48.13|4
1725882300000|2024-09-09 11:45:00|48.4|48.1|48.38|48.08|48.4|48.1|48.38|48.08|2
1725882600000|2024-09-09 11:50:00|48.37|48.07|48.35|48.05|48.38|48.08|48.35|48.05|5
1725882900000|2024-09-09 11:55:00|48.36|48.06|48.42|48.12|48.42|48.12|48.35|48.05|4
1725883200000|2024-09-09 12:00:00|48.39|48.09|48.47|48.17|48.47|48.17|48.39|48.09|12
1725883500000|2024-09-09 12:05:00|48.42|48.12|48.45|48.15|48.45|48.15|48.41|48.11|6
1725883800000|2024-09-09 12:10:00|48.44|48.14|48.41|48.11|48.44|48.14|48.41|48.11|2
1725884100000|2024-09-09 12:15:00|48.43|48.13|48.52|48.22|48.52|48.22|48.43|48.13|8
1725884400000|2024-09-09 12:20:00|48.51|48.21|48.49|48.19|48.53|48.23|48.49|48.19|4
1725884700000|2024-09-09 12:25:00|48.47|48.17|48.45|48.15|48.47|48.17|48.43|48.13|8
1725885000000|2024-09-09 12:30:00|48.44|48.14|48.53|48.23|48.53|48.23|48.44|48.14|13
1725885300000|2024-09-09 12:35:00|48.54|48.24|48.53|48.23|48.58|48.28|48.53|48.23|7
1725885600000|2024-09-09 12:40:00|48.49|48.19|48.5|48.2|48.5|48.2|48.49|48.19|2
1725885900000|2024-09-09 12:45:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1725886200000|2024-09-09 12:50:00|48.5|48.2|48.58|48.28|48.58|48.28|48.5|48.2|4
1725886500000|2024-09-09 12:55:00|48.57|48.27|48.57|48.27|48.57|48.27|48.57|48.27|1
1725887100000|2024-09-09 13:05:00|48.52|48.22|48.45|48.15|48.52|48.22|48.45|48.15|3
1725887400000|2024-09-09 13:10:00|48.46|48.16|48.48|48.18|48.48|48.18|48.44|48.14|7
1725887700000|2024-09-09 13:15:00|48.47|48.17|48.48|48.18|48.52|48.22|48.47|48.17|8
1725888000000|2024-09-09 13:20:00|48.47|48.17|48.43|48.13|48.47|48.17|48.42|48.12|4
1725888300000|2024-09-09 13:25:00|48.44|48.14|48.38|48.08|48.44|48.14|48.38|48.08|6
1725888600000|2024-09-09 13:30:00|48.42|48.12|48.35|48.05|48.44|48.14|48.35|48.05|23
1725888900000|2024-09-09 13:35:00|48.34|48.04|48.39|48.09|48.4|48.1|48.27|47.97|17
1725889200000|2024-09-09 13:40:00|48.38|48.08|48.32|48.02|48.38|48.08|48.28|47.98|12
1725889500000|2024-09-09 13:45:00|48.31|48.01|48.31|48.01|48.31|48.01|48.27|47.97|14
1725889800000|2024-09-09 13:50:00|48.3|48|48.45|48.15|48.45|48.15|48.29|47.99|20
1725890100000|2024-09-09 13:55:00|48.46|48.16|48.48|48.18|48.54|48.24|48.46|48.16|32
1725890400000|2024-09-09 14:00:00|48.49|48.19|48.54|48.24|48.57|48.27|48.46|48.16|37
1725890700000|2024-09-09 14:05:00|48.52|48.22|48.48|48.18|48.52|48.22|48.46|48.16|36
1725891000000|2024-09-09 14:10:00|48.49|48.19|48.44|48.14|48.53|48.23|48.43|48.13|52
1725891300000|2024-09-09 14:15:00|48.43|48.13|48.24|47.94|48.43|48.13|48.13|47.83|59
1725891600000|2024-09-09 14:20:00|48.23|47.93|48.23|47.93|48.26|47.96|48.16|47.86|24
1725891900000|2024-09-09 14:25:00|48.24|47.94|48.18|47.88|48.24|47.94|48.18|47.88|19
1725892200000|2024-09-09 14:30:00|48.14|47.84|48.02|47.72|48.14|47.84|47.88|47.58|21
1725892500000|2024-09-09 14:35:00|48.03|47.73|48.05|47.75|48.12|47.82|47.98|47.68|36
1725892800000|2024-09-09 14:40:00|48.07|47.77|48.06|47.76|48.09|47.79|48.04|47.74|12
1725893100000|2024-09-09 14:45:00|48.09|47.79|48.12|47.82|48.12|47.82|48.07|47.77|13
1725893700000|2024-09-09 14:55:00|48.05|47.75|48|47.7|48.11|47.81|48|47.7|33
1725894000000|2024-09-09 15:00:00|47.99|47.69|48.12|47.82|48.15|47.85|47.95|47.65|47
1725894300000|2024-09-09 15:05:00|48.11|47.81|48.2|47.9|48.25|47.95|48.11|47.81|47
1725894600000|2024-09-09 15:10:00|48.19|47.89|48.02|47.72|48.19|47.89|47.96|47.66|30
1725894900000|2024-09-09 15:15:00|48.01|47.71|48.12|47.82|48.12|47.82|47.95|47.65|65
1725895200000|2024-09-09 15:20:00|48.15|47.85|48.3|48|48.3|48|48.06|47.76|56
1725895500000|2024-09-09 15:25:00|48.31|48.01|48.31|48.01|48.35|48.05|48.29|47.99|10
1725896100000|2024-09-09 15:35:00|48.36|48.06|48.4|48.1|48.41|48.11|48.36|48.06|5
1725896400000|2024-09-09 15:40:00|48.41|48.11|48.39|48.09|48.42|48.12|48.38|48.08|12
1725896700000|2024-09-09 15:45:00|48.37|48.07|48.45|48.15|48.46|48.16|48.36|48.06|11
1725897000000|2024-09-09 15:50:00|48.49|48.19|48.43|48.13|48.49|48.19|48.42|48.12|4
1725897300000|2024-09-09 15:55:00|48.44|48.14|48.42|48.12|48.45|48.15|48.42|48.12|11
1725897600000|2024-09-09 16:00:00|48.43|48.13|48.44|48.14|48.44|48.14|48.42|48.12|6
1725897900000|2024-09-09 16:05:00|48.45|48.15|48.5|48.2|48.5|48.2|48.45|48.15|7
1725898200000|2024-09-09 16:10:00|48.54|48.24|48.64|48.34|48.79|48.49|48.54|48.24|85
1725898500000|2024-09-09 16:15:00|48.63|48.33|48.63|48.33|48.74|48.44|48.59|48.29|44
1725898800000|2024-09-09 16:20:00|48.64|48.34|48.73|48.43|48.75|48.45|48.64|48.34|65
1725899100000|2024-09-09 16:25:00|48.75|48.45|48.77|48.47|48.77|48.47|48.73|48.43|9
1725899400000|2024-09-09 16:30:00|48.78|48.48|48.78|48.48|48.87|48.57|48.77|48.47|48
1725899700000|2024-09-09 16:35:00|48.79|48.49|48.64|48.34|48.83|48.53|48.56|48.26|101
1725900000000|2024-09-09 16:40:00|48.65|48.35|48.78|48.48|48.83|48.53|48.65|48.35|106
1725900300000|2024-09-09 16:45:00|48.79|48.49|48.99|48.69|49.02|48.72|48.77|48.47|115
1725900600000|2024-09-09 16:50:00|48.98|48.68|48.87|48.57|49.01|48.71|48.87|48.57|81
1725900900000|2024-09-09 16:55:00|48.84|48.54|48.86|48.56|48.94|48.64|48.83|48.53|87
1725901200000|2024-09-09 17:00:00|48.87|48.57|48.84|48.54|48.87|48.57|48.82|48.52|19
1725901500000|2024-09-09 17:05:00|48.85|48.55|48.92|48.62|48.92|48.62|48.85|48.55|11
1725901800000|2024-09-09 17:10:00|48.93|48.63|48.77|48.47|48.93|48.63|48.76|48.46|36
1725902100000|2024-09-09 17:15:00|48.78|48.48|48.8|48.5|48.81|48.51|48.76|48.46|33
1725902400000|2024-09-09 17:20:00|48.79|48.49|48.74|48.44|48.79|48.49|48.74|48.44|11
1725903000000|2024-09-09 17:30:00|48.75|48.45|48.81|48.51|48.81|48.51|48.75|48.45|62
1725903300000|2024-09-09 17:35:00|48.8|48.5|48.85|48.55|48.9|48.6|48.79|48.49|108
1725903900000|2024-09-09 17:45:00|48.83|48.53|48.85|48.55|48.85|48.55|48.83|48.53|7
1725904200000|2024-09-09 17:50:00|48.86|48.56|48.78|48.48|48.86|48.56|48.78|48.48|48
1725904500000|2024-09-09 17:55:00|48.77|48.47|48.81|48.51|48.85|48.55|48.77|48.47|48
1725904800000|2024-09-09 18:00:00|48.82|48.52|48.83|48.53|48.86|48.56|48.78|48.48|84
1725905100000|2024-09-09 18:05:00|48.82|48.52|48.78|48.48|48.84|48.54|48.78|48.48|45
1725905400000|2024-09-09 18:10:00|48.83|48.53|48.81|48.51|48.83|48.53|48.81|48.51|43
1725905700000|2024-09-09 18:15:00|48.79|48.49|48.78|48.48|48.85|48.55|48.76|48.46|81
1725906000000|2024-09-09 18:20:00|48.79|48.49|48.84|48.54|48.85|48.55|48.76|48.46|67
1725906300000|2024-09-09 18:25:00|48.85|48.55|48.85|48.55|48.91|48.61|48.84|48.54|61
1725906600000|2024-09-09 18:30:00|48.86|48.56|48.84|48.54|48.86|48.56|48.78|48.48|82
1725906900000|2024-09-09 18:35:00|48.85|48.55|48.75|48.45|48.87|48.57|48.74|48.44|55
1725907200000|2024-09-09 18:40:00|48.76|48.46|48.87|48.57|48.87|48.57|48.74|48.44|33
1725907500000|2024-09-09 18:45:00|48.88|48.58|48.9|48.6|48.91|48.61|48.86|48.56|87
1725907800000|2024-09-09 18:50:00|48.89|48.59|48.91|48.61|48.91|48.61|48.87|48.57|51
1725908400000|2024-09-09 19:00:00|48.77|48.47|48.77|48.47|48.79|48.49|48.76|48.46|28
1725908700000|2024-09-09 19:05:00|48.78|48.48|48.84|48.54|48.85|48.55|48.77|48.47|12
1725909000000|2024-09-09 19:10:00|48.82|48.52|48.8|48.5|48.84|48.54|48.79|48.49|12
1725909300000|2024-09-09 19:15:00|48.79|48.49|48.81|48.51|48.84|48.54|48.79|48.49|17
1725909600000|2024-09-09 19:20:00|48.84|48.54|49.01|48.71|49.01|48.71|48.81|48.51|46
1725910200000|2024-09-09 19:30:00|49|48.7|49.59|49.29|49.99|49.69|48.99|48.69|91
1725910500000|2024-09-09 19:35:00|49.58|49.28|49.57|49.27|49.6|49.3|49.49|49.19|109
1725910800000|2024-09-09 19:40:00|49.58|49.28|49.55|49.25|49.62|49.32|49.49|49.19|35
1725911100000|2024-09-09 19:45:00|49.57|49.27|49.53|49.23|49.59|49.29|49.48|49.18|52
1725911400000|2024-09-09 19:50:00|49.52|49.22|49.49|49.19|49.56|49.26|49.46|49.16|44
1725912300000|2024-09-09 20:05:00|49.61|49.31|49.49|49.19|49.65|49.35|49.48|49.18|20
1725912600000|2024-09-09 20:10:00|49.48|49.18|49.36|49.06|49.48|49.18|49.36|49.06|18
1725912900000|2024-09-09 20:15:00|49.37|49.07|49.4|49.1|49.45|49.15|49.37|49.07|33
1725913200000|2024-09-09 20:20:00|49.41|49.11|49.38|49.08|49.44|49.14|49.37|49.07|20
1725913800000|2024-09-09 20:30:00|49.44|49.14|49.41|49.11|49.46|49.16|49.41|49.11|16
1725914100000|2024-09-09 20:35:00|49.42|49.12|49.43|49.13|49.48|49.18|49.41|49.11|36
1725914400000|2024-09-09 20:40:00|49.44|49.14|49.43|49.13|49.47|49.17|49.42|49.12|24
1725914700000|2024-09-09 20:45:00|49.42|49.12|49.48|49.18|49.48|49.18|49.41|49.11|26
1725915000000|2024-09-09 20:50:00|49.47|49.17|49.44|49.14|49.47|49.17|49.42|49.12|9
1725915300000|2024-09-09 20:55:00|49.42|49.12|49.43|49.13|49.43|49.13|49.4|49.1|15
1725915600000|2024-09-09 21:00:00|49.44|49.14|49.51|49.21|49.53|49.23|49.44|49.14|119
1725915900000|2024-09-09 21:05:00|49.5|49.2|49.51|49.21|49.53|49.23|49.48|49.18|34
1725916200000|2024-09-09 21:10:00|49.52|49.22|49.61|49.31|49.63|49.33|49.48|49.18|82
1725916500000|2024-09-09 21:15:00|49.6|49.3|49.87|49.57|49.91|49.61|49.6|49.3|376
1725916800000|2024-09-09 21:20:00|49.86|49.56|49.62|49.32|49.86|49.56|49.6|49.3|134
1725917100000|2024-09-09 21:25:00|49.59|49.29|49.71|49.41|49.78|49.48|49.58|49.28|94
1725917400000|2024-09-09 21:30:00|49.69|49.39|49.68|49.38|49.71|49.41|49.58|49.28|77
1725917700000|2024-09-09 21:35:00|49.67|49.37|49.62|49.32|49.68|49.38|49.62|49.32|42
1725918000000|2024-09-09 21:40:00|49.61|49.31|49.52|49.22|49.61|49.31|49.51|49.21|41
1725918300000|2024-09-09 21:45:00|49.51|49.21|49.59|49.29|49.59|49.29|49.51|49.21|44
1725918600000|2024-09-09 21:50:00|49.6|49.3|49.6|49.3|49.63|49.33|49.59|49.29|44
1725918900000|2024-09-09 21:55:00|49.61|49.31|49.6|49.3|49.61|49.31|49.55|49.25|69
1725919200000|2024-09-09 22:00:00|49.59|49.29|49.76|49.46|49.78|49.48|49.58|49.28|68
1725919500000|2024-09-09 22:05:00|49.77|49.47|49.66|49.36|49.8|49.5|49.66|49.36|23
1725919800000|2024-09-09 22:10:00|49.65|49.35|49.64|49.34|49.66|49.36|49.59|49.29|18
1725920100000|2024-09-09 22:15:00|49.63|49.33|49.63|49.33|49.63|49.33|49.63|49.33|1
1725920700000|2024-09-09 22:25:00|49.61|49.31|49.57|49.27|49.61|49.31|49.57|49.27|11
1725921000000|2024-09-09 22:30:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|4
1725921300000|2024-09-09 22:35:00|49.53|49.23|49.54|49.24|49.54|49.24|49.53|49.23|2
1725921600000|2024-09-09 22:40:00|49.53|49.23|49.63|49.33|49.63|49.33|49.53|49.23|14
1725921900000|2024-09-09 22:45:00|49.62|49.32|49.6|49.3|49.62|49.32|49.57|49.27|17
1725922200000|2024-09-09 22:50:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|4
1725922500000|2024-09-09 22:55:00|49.59|49.29|49.61|49.31|49.65|49.35|49.59|49.29|27
1725922800000|2024-09-09 23:00:00|49.62|49.32|49.59|49.29|49.63|49.33|49.59|49.29|10
1725923100000|2024-09-09 23:05:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|3
1725923400000|2024-09-09 23:10:00|49.59|49.29|49.63|49.33|49.63|49.33|49.59|49.29|8
1725923700000|2024-09-09 23:15:00|49.64|49.34|49.64|49.34|49.67|49.37|49.63|49.33|17
1725924000000|2024-09-09 23:20:00|49.65|49.35|49.68|49.38|49.69|49.39|49.65|49.35|17
1725924300000|2024-09-09 23:25:00|49.67|49.37|49.62|49.32|49.67|49.37|49.62|49.32|13
1725924600000|2024-09-09 23:30:00|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|9
1725924900000|2024-09-09 23:35:00|49.59|49.29|49.57|49.27|49.6|49.3|49.55|49.25|10
1725925200000|2024-09-09 23:40:00|49.58|49.28|49.58|49.28|49.58|49.28|49.57|49.27|3
1725925800000|2024-09-09 23:50:00|49.52|49.22|49.52|49.22|49.52|49.22|49.47|49.17|12
1725926100000|2024-09-09 23:55:00|49.53|49.23|49.55|49.25|49.55|49.25|49.47|49.17|22
1725926400000|2024-09-10 00:00:00|49.56|49.26|49.5|49.2|49.56|49.26|49.46|49.16|27
1725926700000|2024-09-10 00:05:00|49.49|49.19|49.4|49.1|49.49|49.19|49.39|49.09|20
1725927000000|2024-09-10 00:10:00|49.39|49.09|49.34|49.04|49.39|49.09|49.34|49.04|11
1725927300000|2024-09-10 00:15:00|49.35|49.05|49.38|49.08|49.38|49.08|49.3|49|26
1725927600000|2024-09-10 00:20:00|49.37|49.07|49.27|48.97|49.38|49.08|49.27|48.97|39
1725927900000|2024-09-10 00:25:00|49.26|48.96|49.22|48.92|49.27|48.97|49.2|48.9|24
1725928500000|2024-09-10 00:35:00|49.33|49.03|49.36|49.06|49.37|49.07|49.33|49.03|14
1725928800000|2024-09-10 00:40:00|49.35|49.05|49.3|49|49.35|49.05|49.29|48.99|11
1725929100000|2024-09-10 00:45:00|49.29|48.99|49.34|49.04|49.35|49.05|49.27|48.97|25
1725929400000|2024-09-10 00:50:00|49.35|49.05|49.35|49.05|49.36|49.06|49.33|49.03|23
1725929700000|2024-09-10 00:55:00|49.36|49.06|49.38|49.08|49.39|49.09|49.35|49.05|19
1725930000000|2024-09-10 01:00:00|49.4|49.1|49.39|49.09|49.41|49.11|49.34|49.04|29
1725930300000|2024-09-10 01:05:00|49.38|49.08|49.45|49.15|49.46|49.16|49.38|49.08|26
1725930600000|2024-09-10 01:10:00|49.44|49.14|49.38|49.08|49.45|49.15|49.37|49.07|16
1725930900000|2024-09-10 01:15:00|49.37|49.07|49.35|49.05|49.37|49.07|49.35|49.05|5
1725931500000|2024-09-10 01:25:00|49.3|49|49.21|48.91|49.32|49.02|49.21|48.91|24
1725931800000|2024-09-10 01:30:00|49.2|48.9|49.17|48.87|49.24|48.94|49.17|48.87|27
1725932100000|2024-09-10 01:35:00|49.18|48.88|49.2|48.9|49.23|48.93|49.17|48.87|19
1725932400000|2024-09-10 01:40:00|49.19|48.89|49.23|48.93|49.27|48.97|49.17|48.87|17
1725932700000|2024-09-10 01:45:00|49.25|48.95|49.21|48.91|49.25|48.95|49.19|48.89|6
1725933000000|2024-09-10 01:50:00|49.2|48.9|49.24|48.94|49.25|48.95|49.19|48.89|12
1725933300000|2024-09-10 01:55:00|49.25|48.95|49.27|48.97|49.29|48.99|49.25|48.95|8
1725933600000|2024-09-10 02:00:00|49.26|48.96|49.28|48.98|49.3|49|49.26|48.96|5
1725933900000|2024-09-10 02:05:00|49.22|48.92|49.15|48.85|49.22|48.92|49.14|48.84|10
1725934200000|2024-09-10 02:10:00|49.16|48.86|49.17|48.87|49.17|48.87|49.15|48.85|10
1725934500000|2024-09-10 02:15:00|49.16|48.86|49.24|48.94|49.24|48.94|49.16|48.86|14
1725934800000|2024-09-10 02:20:00|49.23|48.93|49.15|48.85|49.24|48.94|49.14|48.84|11
1725935100000|2024-09-10 02:25:00|49.16|48.86|49.16|48.86|49.17|48.87|49.14|48.84|11
1725935400000|2024-09-10 02:30:00|49.17|48.87|49.18|48.88|49.2|48.9|49.16|48.86|13
1725935700000|2024-09-10 02:35:00|49.2|48.9|49.23|48.93|49.23|48.93|49.19|48.89|8
1725936000000|2024-09-10 02:40:00|49.24|48.94|49.28|48.98|49.28|48.98|49.21|48.91|12
1725936300000|2024-09-10 02:45:00|49.27|48.97|49.26|48.96|49.27|48.97|49.25|48.95|8
1725936600000|2024-09-10 02:50:00|49.25|48.95|49.24|48.94|49.25|48.95|49.19|48.89|12
1725936900000|2024-09-10 02:55:00|49.23|48.93|49.19|48.89|49.23|48.93|49.19|48.89|9
1725937200000|2024-09-10 03:00:00|49.2|48.9|49.2|48.9|49.2|48.9|49.18|48.88|7
1725937500000|2024-09-10 03:05:00|49.19|48.89|49.18|48.88|49.21|48.91|49.18|48.88|7
1725937800000|2024-09-10 03:10:00|49.19|48.89|49.24|48.94|49.24|48.94|49.16|48.86|16
1725938100000|2024-09-10 03:15:00|49.22|48.92|49.24|48.94|49.25|48.95|49.19|48.89|19
1725938400000|2024-09-10 03:20:00|49.25|48.95|49.27|48.97|49.29|48.99|49.25|48.95|11
1725938700000|2024-09-10 03:25:00|49.28|48.98|49.3|49|49.3|49|49.28|48.98|8
1725939000000|2024-09-10 03:30:00|49.31|49.01|49.23|48.93|49.31|49.01|49.22|48.92|20
1725939300000|2024-09-10 03:35:00|49.24|48.94|49.2|48.9|49.26|48.96|49.19|48.89|19
1725939600000|2024-09-10 03:40:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725939900000|2024-09-10 03:45:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|2
1725940200000|2024-09-10 03:50:00|49.19|48.89|49.17|48.87|49.19|48.89|49.16|48.86|11
1725940500000|2024-09-10 03:55:00|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|7
1725940800000|2024-09-10 04:00:00|49.17|48.87|49.22|48.92|49.22|48.92|49.16|48.86|8
1725941100000|2024-09-10 04:05:00|49.21|48.91|49.19|48.89|49.22|48.92|49.19|48.89|9
1725941400000|2024-09-10 04:10:00|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|4
1725941700000|2024-09-10 04:15:00|49.2|48.9|49.2|48.9|49.2|48.9|49.2|48.9|1
1725942000000|2024-09-10 04:20:00|49.21|48.91|49.2|48.9|49.24|48.94|49.2|48.9|11
1725942300000|2024-09-10 04:25:00|49.21|48.91|49.2|48.9|49.22|48.92|49.19|48.89|6
1725942600000|2024-09-10 04:30:00|49.19|48.89|49.18|48.88|49.19|48.89|49.17|48.87|5
1725942900000|2024-09-10 04:35:00|49.17|48.87|49.04|48.74|49.17|48.87|49.01|48.71|26
1725943200000|2024-09-10 04:40:00|49.03|48.73|49.03|48.73|49.03|48.73|49.03|48.73|1
1725943500000|2024-09-10 04:45:00|49.1|48.8|49.11|48.81|49.11|48.81|49.1|48.8|2
1725943800000|2024-09-10 04:50:00|49.12|48.82|49.11|48.81|49.12|48.82|49.09|48.79|12
1725944400000|2024-09-10 05:00:00|49.14|48.84|49.15|48.85|49.15|48.85|49.11|48.81|10
1725944700000|2024-09-10 05:05:00|49.14|48.84|49.17|48.87|49.17|48.87|49.13|48.83|33
1725945000000|2024-09-10 05:10:00|49.16|48.86|49.2|48.9|49.2|48.9|49.16|48.86|18
1725945300000|2024-09-10 05:15:00|49.21|48.91|49.26|48.96|49.27|48.97|49.21|48.91|7
1725945600000|2024-09-10 05:20:00|49.25|48.95|49.28|48.98|49.3|49|49.25|48.95|8
1725945900000|2024-09-10 05:25:00|49.29|48.99|49.32|49.02|49.32|49.02|49.28|48.98|12
1725946200000|2024-09-10 05:30:00|49.31|49.01|49.29|48.99|49.34|49.04|49.29|48.99|23
1725946500000|2024-09-10 05:35:00|49.3|49|49.35|49.05|49.35|49.05|49.29|48.99|19
1725946800000|2024-09-10 05:40:00|49.36|49.06|49.36|49.06|49.39|49.09|49.35|49.05|36
1725947100000|2024-09-10 05:45:00|49.35|49.05|49.3|49|49.36|49.06|49.3|49|29
1725947700000|2024-09-10 05:55:00|49.34|49.04|49.45|49.15|49.45|49.15|49.34|49.04|12
1725948600000|2024-09-10 06:10:00|49.38|49.08|49.31|49.01|49.38|49.08|49.31|49.01|2
1725948900000|2024-09-10 06:15:00|49.3|49|49.29|48.99|49.3|49|49.29|48.99|2
1725949200000|2024-09-10 06:20:00|49.28|48.98|49.3|49|49.3|49|49.26|48.96|43
1725949500000|2024-09-10 06:25:00|49.31|49.01|49.3|49|49.35|49.05|49.29|48.99|16
1725950400000|2024-09-10 06:40:00|49.35|49.05|49.35|49.05|49.36|49.06|49.35|49.05|3
1725950700000|2024-09-10 06:45:00|49.42|49.12|49.41|49.11|49.42|49.12|49.4|49.1|4
1725951000000|2024-09-10 06:50:00|49.4|49.1|49.39|49.09|49.4|49.1|49.39|49.09|10
1725951300000|2024-09-10 06:55:00|49.38|49.08|49.38|49.08|49.4|49.1|49.37|49.07|9
1725952200000|2024-09-10 07:10:00|49.41|49.11|49.4|49.1|49.42|49.12|49.4|49.1|4
1725952500000|2024-09-10 07:15:00|49.39|49.09|49.46|49.16|49.47|49.17|49.39|49.09|20
1725952800000|2024-09-10 07:20:00|49.48|49.18|49.62|49.32|49.63|49.33|49.47|49.17|38
1725953100000|2024-09-10 07:25:00|49.61|49.31|49.72|49.42|49.73|49.43|49.61|49.31|38
1725953400000|2024-09-10 07:30:00|49.71|49.41|49.8|49.5|49.8|49.5|49.71|49.41|16
1725954000000|2024-09-10 07:40:00|49.74|49.44|49.75|49.45|49.75|49.45|49.7|49.4|6
1725954300000|2024-09-10 07:45:00|49.74|49.44|49.73|49.43|49.74|49.44|49.65|49.35|45
1725954600000|2024-09-10 07:50:00|49.72|49.42|49.64|49.34|49.72|49.42|49.59|49.29|31
1725954900000|2024-09-10 07:55:00|49.65|49.35|49.63|49.33|49.66|49.36|49.58|49.28|23
1725955200000|2024-09-10 08:00:00|49.62|49.32|49.56|49.26|49.62|49.32|49.55|49.25|48
1725955500000|2024-09-10 08:05:00|49.55|49.25|49.52|49.22|49.62|49.32|49.5|49.2|35
1725955800000|2024-09-10 08:10:00|49.54|49.24|49.54|49.24|49.57|49.27|49.49|49.19|38
1725956100000|2024-09-10 08:15:00|49.55|49.25|49.62|49.32|49.64|49.34|49.55|49.25|26
1725956400000|2024-09-10 08:20:00|49.6|49.3|49.49|49.19|49.6|49.3|49.48|49.18|29
1725956700000|2024-09-10 08:25:00|49.48|49.18|49.58|49.28|49.58|49.28|49.47|49.17|14
1725957000000|2024-09-10 08:30:00|49.57|49.27|49.58|49.28|49.63|49.33|49.57|49.27|28
1725957300000|2024-09-10 08:35:00|49.59|49.29|49.51|49.21|49.59|49.29|49.48|49.18|34
1725957600000|2024-09-10 08:40:00|49.52|49.22|49.46|49.16|49.54|49.24|49.45|49.15|24
1725957900000|2024-09-10 08:45:00|49.47|49.17|49.14|48.84|49.53|49.23|49.01|48.71|56
1725958200000|2024-09-10 08:50:00|49.15|48.85|49.15|48.85|49.15|48.85|49.15|48.85|1
1725958800000|2024-09-10 09:00:00|49.05|48.75|48.93|48.63|49.05|48.75|48.9|48.6|42
1725959100000|2024-09-10 09:05:00|48.91|48.61|48.97|48.67|49.03|48.73|48.91|48.61|14
1725959400000|2024-09-10 09:10:00|48.95|48.65|48.98|48.68|49|48.7|48.88|48.58|17
1725959700000|2024-09-10 09:15:00|48.97|48.67|49.07|48.77|49.07|48.77|48.96|48.66|38
1725960000000|2024-09-10 09:20:00|49.06|48.76|49.03|48.73|49.07|48.77|48.99|48.69|29
1725960300000|2024-09-10 09:25:00|49.02|48.72|49.04|48.74|49.06|48.76|48.98|48.68|34
1725960600000|2024-09-10 09:30:00|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|11
1725961200000|2024-09-10 09:40:00|49.04|48.74|49.09|48.79|49.1|48.8|49.04|48.74|13
1725961500000|2024-09-10 09:45:00|49.1|48.8|49.06|48.76|49.14|48.84|49.05|48.75|29
1725961800000|2024-09-10 09:50:00|49.07|48.77|49.11|48.81|49.11|48.81|49.07|48.77|29
1725962100000|2024-09-10 09:55:00|49.1|48.8|49.04|48.74|49.2|48.9|49.03|48.73|41
1725962400000|2024-09-10 10:00:00|49.05|48.75|49.04|48.74|49.07|48.77|49.04|48.74|10
1725962700000|2024-09-10 10:05:00|49.05|48.75|49.03|48.73|49.05|48.75|48.99|48.69|18
1725963000000|2024-09-10 10:10:00|49.04|48.74|48.94|48.64|49.04|48.74|48.94|48.64|19
1725963300000|2024-09-10 10:15:00|48.93|48.63|49.02|48.72|49.03|48.73|48.93|48.63|13
1725963600000|2024-09-10 10:20:00|49.01|48.71|49.21|48.91|49.22|48.92|49|48.7|29
1725964200000|2024-09-10 10:30:00|49.22|48.92|49.36|49.06|49.36|49.06|49.22|48.92|9
1725964500000|2024-09-10 10:35:00|49.34|49.04|49.32|49.02|49.34|49.04|49.31|49.01|8
1725964800000|2024-09-10 10:40:00|49.31|49.01|49.31|49.01|49.31|49.01|49.31|49.01|1
1725965400000|2024-09-10 10:50:00|49.32|49.02|49.3|49|49.32|49.02|49.29|48.99|4
1725966000000|2024-09-10 11:00:00|49.31|49.01|49.27|48.97|49.31|49.01|49.26|48.96|9
1725966300000|2024-09-10 11:05:00|49.26|48.96|49.25|48.95|49.28|48.98|49.24|48.94|13
1725966600000|2024-09-10 11:10:00|49.26|48.96|49.26|48.96|49.29|48.99|49.26|48.96|9
1725966900000|2024-09-10 11:15:00|49.27|48.97|49.27|48.97|49.29|48.99|49.27|48.97|9
1725967200000|2024-09-10 11:20:00|49.26|48.96|49.27|48.97|49.29|48.99|49.26|48.96|9
1725967500000|2024-09-10 11:25:00|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|16
1725967800000|2024-09-10 11:30:00|49.23|48.93|49.28|48.98|49.29|48.99|49.23|48.93|7
1725968700000|2024-09-10 11:45:00|49.25|48.95|49.25|48.95|49.26|48.96|49.25|48.95|11
1725969300000|2024-09-10 11:55:00|49.28|48.98|49.25|48.95|49.3|49|49.25|48.95|11
1725969600000|2024-09-10 12:00:00|49.26|48.96|49.26|48.96|49.28|48.98|49.25|48.95|11
1725969900000|2024-09-10 12:05:00|49.25|48.95|49.23|48.93|49.27|48.97|49.22|48.92|16
1725971400000|2024-09-10 12:30:00|49.15|48.85|49.06|48.76|49.15|48.85|49.06|48.76|24
1725971700000|2024-09-10 12:35:00|49.07|48.77|49.09|48.79|49.1|48.8|49.07|48.77|21
1725972000000|2024-09-10 12:40:00|49.1|48.8|49.13|48.83|49.14|48.84|49.07|48.77|17
1725972900000|2024-09-10 12:55:00|49.08|48.78|48.98|48.68|49.08|48.78|48.98|48.68|14
1725973500000|2024-09-10 13:05:00|48.81|48.51|48.8|48.5|48.84|48.54|48.77|48.47|40
1725973800000|2024-09-10 13:10:00|48.79|48.49|48.7|48.4|48.82|48.52|48.7|48.4|40
1725974100000|2024-09-10 13:15:00|48.71|48.41|48.84|48.54|48.84|48.54|48.71|48.41|15
1725974400000|2024-09-10 13:20:00|48.83|48.53|48.91|48.61|48.94|48.64|48.83|48.53|28
1725974700000|2024-09-10 13:25:00|48.9|48.6|48.89|48.59|48.9|48.6|48.84|48.54|19
1725975000000|2024-09-10 13:30:00|48.88|48.58|48.82|48.52|48.97|48.67|48.78|48.48|79
1725975300000|2024-09-10 13:35:00|48.79|48.49|48.81|48.51|48.86|48.56|48.78|48.48|83
1725975600000|2024-09-10 13:40:00|48.8|48.5|48.92|48.62|48.94|48.64|48.8|48.5|43
1725975900000|2024-09-10 13:45:00|48.91|48.61|48.83|48.53|48.93|48.63|48.8|48.5|54
1725976200000|2024-09-10 13:50:00|48.84|48.54|48.83|48.53|48.84|48.54|48.82|48.52|6
1725976800000|2024-09-10 14:00:00|48.84|48.54|48.85|48.55|48.88|48.58|48.84|48.54|8
1725977400000|2024-09-10 14:10:00|48.86|48.56|48.77|48.47|48.88|48.58|48.75|48.45|30
1725977700000|2024-09-10 14:15:00|48.76|48.46|48.8|48.5|48.86|48.56|48.71|48.41|72
1725978000000|2024-09-10 14:20:00|48.81|48.51|48.8|48.5|48.83|48.53|48.7|48.4|62
1725978600000|2024-09-10 14:30:00|49.11|48.81|48.87|48.57|49.13|48.83|48.85|48.55|87
1725978900000|2024-09-10 14:35:00|48.86|48.56|48.91|48.61|48.95|48.65|48.86|48.56|101
1725979200000|2024-09-10 14:40:00|48.92|48.62|48.8|48.5|48.93|48.63|48.8|48.5|64
1725979500000|2024-09-10 14:45:00|48.81|48.51|48.86|48.56|48.89|48.59|48.81|48.51|41
1725979800000|2024-09-10 14:50:00|48.87|48.57|48.84|48.54|48.88|48.58|48.76|48.46|34
1725980100000|2024-09-10 14:55:00|48.85|48.55|48.82|48.52|48.86|48.56|48.77|48.47|30
1725980400000|2024-09-10 15:00:00|48.81|48.51|48.82|48.52|48.84|48.54|48.76|48.46|46
1725980700000|2024-09-10 15:05:00|48.81|48.51|48.83|48.53|48.83|48.53|48.75|48.45|48
1725981000000|2024-09-10 15:10:00|48.84|48.54|48.84|48.54|48.87|48.57|48.78|48.48|53
1725981300000|2024-09-10 15:15:00|48.85|48.55|48.85|48.55|48.89|48.59|48.84|48.54|31
1725981900000|2024-09-10 15:25:00|48.86|48.56|48.95|48.65|48.96|48.66|48.86|48.56|39
1725982200000|2024-09-10 15:30:00|48.96|48.66|48.92|48.62|49.07|48.77|48.92|48.62|48
1725982500000|2024-09-10 15:35:00|48.93|48.63|48.88|48.58|48.93|48.63|48.85|48.55|50
1725983700000|2024-09-10 15:55:00|48.84|48.54|48.77|48.47|48.91|48.61|48.77|48.47|40
1725984000000|2024-09-10 16:00:00|48.78|48.48|48.95|48.65|48.95|48.65|48.77|48.47|67
1725984300000|2024-09-10 16:05:00|48.96|48.66|48.97|48.67|49.03|48.73|48.96|48.66|41
1725984600000|2024-09-10 16:10:00|48.96|48.66|48.99|48.69|49.04|48.74|48.92|48.62|36
1725984900000|2024-09-10 16:15:00|48.98|48.68|49.05|48.75|49.05|48.75|48.98|48.68|41
1725985200000|2024-09-10 16:20:00|49.03|48.73|49.06|48.76|49.07|48.77|48.98|48.68|44
1725985500000|2024-09-10 16:25:00|49.07|48.77|49.03|48.73|49.09|48.79|49.01|48.71|35
1725985800000|2024-09-10 16:30:00|49.02|48.72|49.03|48.73|49.09|48.79|49.01|48.71|34
1725986100000|2024-09-10 16:35:00|49.04|48.74|49.07|48.77|49.1|48.8|49.04|48.74|15
1725986400000|2024-09-10 16:40:00|49.06|48.76|49.08|48.78|49.15|48.85|49.06|48.76|33
1725986700000|2024-09-10 16:45:00|49.09|48.79|49.06|48.76|49.09|48.79|49.05|48.75|14
1725987300000|2024-09-10 16:55:00|49.11|48.81|49.14|48.84|49.16|48.86|49.1|48.8|22
1725988200000|2024-09-10 17:10:00|49.33|49.03|49.41|49.11|49.45|49.15|49.33|49.03|45
1725988500000|2024-09-10 17:15:00|49.4|49.1|49.37|49.07|49.48|49.18|49.37|49.07|61
1725988800000|2024-09-10 17:20:00|49.38|49.08|49.45|49.15|49.46|49.16|49.36|49.06|64
1725989100000|2024-09-10 17:25:00|49.44|49.14|49.45|49.15|49.46|49.16|49.44|49.14|22
1725989400000|2024-09-10 17:30:00|49.38|49.08|49.42|49.12|49.45|49.15|49.37|49.07|48
1725989700000|2024-09-10 17:35:00|49.43|49.13|49.42|49.12|49.47|49.17|49.38|49.08|37
1725990300000|2024-09-10 17:45:00|49.38|49.08|49.31|49.01|49.38|49.08|49.31|49.01|3
1725990600000|2024-09-10 17:50:00|49.32|49.02|49.35|49.05|49.38|49.08|49.31|49.01|26
1725990900000|2024-09-10 17:55:00|49.34|49.04|49.34|49.04|49.35|49.05|49.28|48.98|28
1725991200000|2024-09-10 18:00:00|49.35|49.05|49.44|49.14|49.45|49.15|49.34|49.04|59
1725991500000|2024-09-10 18:05:00|49.42|49.12|49.43|49.13|49.43|49.13|49.37|49.07|41
1725991800000|2024-09-10 18:10:00|49.45|49.15|49.45|49.15|49.47|49.17|49.43|49.13|16
1725992100000|2024-09-10 18:15:00|49.46|49.16|49.47|49.17|49.49|49.19|49.46|49.16|12
1725992400000|2024-09-10 18:20:00|49.46|49.16|49.43|49.13|49.47|49.17|49.36|49.06|51
1725992700000|2024-09-10 18:25:00|49.44|49.14|49.45|49.15|49.45|49.15|49.4|49.1|21
1725993000000|2024-09-10 18:30:00|49.44|49.14|49.37|49.07|49.45|49.15|49.37|49.07|44
1725993300000|2024-09-10 18:35:00|49.38|49.08|49.52|49.22|49.57|49.27|49.38|49.08|86
1725993600000|2024-09-10 18:40:00|49.53|49.23|49.49|49.19|49.55|49.25|49.48|49.18|9
1725993900000|2024-09-10 18:45:00|49.51|49.21|49.41|49.11|49.53|49.23|49.36|49.06|52
1725994200000|2024-09-10 18:50:00|49.4|49.1|49.37|49.07|49.41|49.11|49.35|49.05|20
1725994800000|2024-09-10 19:00:00|49.35|49.05|49.23|48.93|49.35|49.05|49.23|48.93|33
1725995400000|2024-09-10 19:10:00|49.24|48.94|49.26|48.96|49.26|48.96|49.23|48.93|7
1725995700000|2024-09-10 19:15:00|49.24|48.94|49.23|48.93|49.24|48.94|49.23|48.93|2
1725996000000|2024-09-10 19:20:00|49.24|48.94|49.24|48.94|49.24|48.94|49.24|48.94|1
1725996600000|2024-09-10 19:30:00|49.31|49.01|49.31|49.01|49.33|49.03|49.29|48.99|13
1725997200000|2024-09-10 19:40:00|49.34|49.04|49.37|49.07|49.4|49.1|49.34|49.04|40
1725997500000|2024-09-10 19:45:00|49.36|49.06|49.38|49.08|49.4|49.1|49.33|49.03|70
1725997800000|2024-09-10 19:50:00|49.37|49.07|49.36|49.06|49.38|49.08|49.32|49.02|37
1725998700000|2024-09-10 20:05:00|49.31|49.01|49.33|49.03|49.34|49.04|49.28|48.98|20
1725999300000|2024-09-10 20:15:00|49.3|49|49.26|48.96|49.3|49|49.26|48.96|11
1725999600000|2024-09-10 20:20:00|49.27|48.97|49.27|48.97|49.29|48.99|49.26|48.96|12
1725999900000|2024-09-10 20:25:00|49.28|48.98|49.27|48.97|49.28|48.98|49.27|48.97|6
1726000200000|2024-09-10 20:30:00|49.29|48.99|49.29|48.99|49.32|49.02|49.29|48.99|8
1726000500000|2024-09-10 20:35:00|49.27|48.97|49.33|49.03|49.33|49.03|49.26|48.96|21
1726000800000|2024-09-10 20:40:00|49.31|49.01|49.31|49.01|49.31|49.01|49.28|48.98|6
1726001100000|2024-09-10 20:45:00|49.32|49.02|49.28|48.98|49.32|49.02|49.28|48.98|7
1726001400000|2024-09-10 20:50:00|49.27|48.97|49.18|48.88|49.28|48.98|49.17|48.87|19
1726001700000|2024-09-10 20:55:00|49.17|48.87|49.17|48.87|49.21|48.91|49.14|48.84|28
1726002000000|2024-09-10 21:00:00|49.16|48.86|49.14|48.84|49.17|48.87|49.09|48.79|141
1726002300000|2024-09-10 21:05:00|49.13|48.83|49.18|48.88|49.18|48.88|49.13|48.83|68
1726002600000|2024-09-10 21:10:00|49.19|48.89|49.21|48.91|49.23|48.93|49.17|48.87|25
1726002900000|2024-09-10 21:15:00|49.22|48.92|49.2|48.9|49.25|48.95|49.19|48.89|16
1726003200000|2024-09-10 21:20:00|49.19|48.89|49.18|48.88|49.19|48.89|49.18|48.88|8
1726003500000|2024-09-10 21:25:00|49.17|48.87|49.18|48.88|49.19|48.89|49.15|48.85|35
1726003800000|2024-09-10 21:30:00|49.17|48.87|49.09|48.79|49.17|48.87|49.09|48.79|34
1726004100000|2024-09-10 21:35:00|49.1|48.8|49.16|48.86|49.17|48.87|49.08|48.78|26
1726004400000|2024-09-10 21:40:00|49.17|48.87|49.16|48.86|49.18|48.88|49.15|48.85|42
1726004700000|2024-09-10 21:45:00|49.15|48.85|49.13|48.83|49.16|48.86|49.13|48.83|27
1726005000000|2024-09-10 21:50:00|49.14|48.84|49.14|48.84|49.14|48.84|49.12|48.82|19
1726005300000|2024-09-10 21:55:00|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|8
1726005600000|2024-09-10 22:00:00|49.14|48.84|49.14|48.84|49.16|48.86|49.13|48.83|4
1726005900000|2024-09-10 22:05:00|49.17|48.87|49.22|48.92|49.22|48.92|49.17|48.87|5
1726006200000|2024-09-10 22:10:00|49.23|48.93|49.26|48.96|49.26|48.96|49.22|48.92|4
1726006500000|2024-09-10 22:15:00|49.27|48.97|49.24|48.94|49.27|48.97|49.24|48.94|3
1726006800000|2024-09-10 22:20:00|49.23|48.93|49.18|48.88|49.23|48.93|49.18|48.88|14
1726007100000|2024-09-10 22:25:00|49.19|48.89|49.23|48.93|49.23|48.93|49.19|48.89|6
1726008000000|2024-09-10 22:40:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1726008300000|2024-09-10 22:45:00|49.25|48.95|49.24|48.94|49.25|48.95|49.24|48.94|2
1726008900000|2024-09-10 22:55:00|49.2|48.9|49.19|48.89|49.2|48.9|49.17|48.87|12
1726009800000|2024-09-10 23:10:00|49.2|48.9|49.21|48.91|49.21|48.91|49.2|48.9|4
1726010100000|2024-09-10 23:15:00|49.2|48.9|49.21|48.91|49.21|48.91|49.19|48.89|40
1726010400000|2024-09-10 23:20:00|49.2|48.9|49.32|49.02|49.33|49.03|49.2|48.9|38
1726010700000|2024-09-10 23:25:00|49.31|49.01|49.28|48.98|49.31|49.01|49.25|48.95|22
1726011000000|2024-09-10 23:30:00|49.27|48.97|49.21|48.91|49.28|48.98|49.21|48.91|33
1726011300000|2024-09-10 23:35:00|49.23|48.93|49.24|48.94|49.24|48.94|49.22|48.92|20
1726011600000|2024-09-10 23:40:00|49.23|48.93|49.2|48.9|49.23|48.93|49.18|48.88|6
1726011900000|2024-09-10 23:45:00|49.19|48.89|49.17|48.87|49.2|48.9|49.17|48.87|41
1726012200000|2024-09-10 23:50:00|49.18|48.88|49.19|48.89|49.21|48.91|49.18|48.88|32
1726012500000|2024-09-10 23:55:00|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|49
1726012800000|2024-09-11 00:00:00|49.19|48.89|49.21|48.91|49.22|48.92|49.19|48.89|5
1726013100000|2024-09-11 00:05:00|49.2|48.9|49.18|48.88|49.2|48.9|49.17|48.87|13
1726013400000|2024-09-11 00:10:00|49.19|48.89|49.24|48.94|49.26|48.96|49.19|48.89|27
1726013700000|2024-09-11 00:15:00|49.23|48.93|49.15|48.85|49.24|48.94|49.14|48.84|43
1726014300000|2024-09-11 00:25:00|49.12|48.82|49.04|48.74|49.13|48.83|49.04|48.74|21
1726014600000|2024-09-11 00:30:00|49.05|48.75|49.05|48.75|49.06|48.76|49.03|48.73|21
1726014900000|2024-09-11 00:35:00|49.06|48.76|49.1|48.8|49.1|48.8|49.06|48.76|10
1726015500000|2024-09-11 00:45:00|49.11|48.81|49.1|48.8|49.11|48.81|49.1|48.8|2
1726015800000|2024-09-11 00:50:00|49.09|48.79|49.12|48.82|49.12|48.82|49.09|48.79|9
1726016100000|2024-09-11 00:55:00|49.13|48.83|49.12|48.82|49.14|48.84|49.12|48.82|6
1726016400000|2024-09-11 01:00:00|49.11|48.81|49.11|48.81|49.12|48.82|49.11|48.81|9
1726017000000|2024-09-11 01:10:00|49.13|48.83|49.13|48.83|49.13|48.83|49.13|48.83|1
1726017300000|2024-09-11 01:15:00|49.1|48.8|49.1|48.8|49.11|48.81|49.08|48.78|12
1726017600000|2024-09-11 01:20:00|49.09|48.79|48.93|48.63|49.09|48.79|48.91|48.61|11
1726017900000|2024-09-11 01:25:00|48.91|48.61|48.95|48.65|48.95|48.65|48.91|48.61|7
1726018500000|2024-09-11 01:35:00|48.77|48.47|48.72|48.42|48.77|48.47|48.58|48.28|45
1726018800000|2024-09-11 01:40:00|48.73|48.43|48.81|48.51|48.83|48.53|48.7|48.4|50
1726019100000|2024-09-11 01:45:00|48.82|48.52|48.71|48.41|48.94|48.64|48.7|48.4|48
1726019400000|2024-09-11 01:50:00|48.72|48.42|48.7|48.4|48.75|48.45|48.68|48.38|30
1726019700000|2024-09-11 01:55:00|48.71|48.41|48.6|48.3|48.74|48.44|48.6|48.3|33
1726020000000|2024-09-11 02:00:00|48.59|48.29|48.79|48.49|48.8|48.5|48.59|48.29|46
1726020300000|2024-09-11 02:05:00|48.78|48.48|48.81|48.51|48.82|48.52|48.78|48.48|32
1726020600000|2024-09-11 02:10:00|48.82|48.52|48.79|48.49|48.82|48.52|48.76|48.46|21
1726020900000|2024-09-11 02:15:00|48.8|48.5|48.8|48.5|48.8|48.5|48.8|48.5|1
1726021500000|2024-09-11 02:25:00|48.78|48.48|48.82|48.52|48.84|48.54|48.78|48.48|21
1726021800000|2024-09-11 02:30:00|48.83|48.53|48.71|48.41|48.84|48.54|48.71|48.41|21
1726022100000|2024-09-11 02:35:00|48.69|48.39|48.74|48.44|48.74|48.44|48.67|48.37|29
1726022700000|2024-09-11 02:45:00|48.72|48.42|48.72|48.42|48.72|48.42|48.69|48.39|7
1726023000000|2024-09-11 02:50:00|48.7|48.4|48.67|48.37|48.7|48.4|48.67|48.37|6
1726023600000|2024-09-11 03:00:00|48.64|48.34|48.56|48.26|48.68|48.38|48.56|48.26|17
1726023900000|2024-09-11 03:05:00|48.55|48.25|48.39|48.09|48.55|48.25|48.39|48.09|27
1726024200000|2024-09-11 03:10:00|48.4|48.1|48.45|48.15|48.48|48.18|48.39|48.09|64
1726024500000|2024-09-11 03:15:00|48.46|48.16|48.41|48.11|48.46|48.16|48.35|48.05|68
1726024800000|2024-09-11 03:20:00|48.4|48.1|48.4|48.1|48.43|48.13|48.37|48.07|48
1726025100000|2024-09-11 03:25:00|48.41|48.11|48.47|48.17|48.48|48.18|48.41|48.11|21
1726025400000|2024-09-11 03:30:00|48.48|48.18|48.49|48.19|48.5|48.2|48.44|48.14|52
1726025700000|2024-09-11 03:35:00|48.5|48.2|48.45|48.15|48.55|48.25|48.44|48.14|50
1726026000000|2024-09-11 03:40:00|48.46|48.16|48.4|48.1|48.46|48.16|48.39|48.09|34
1726026300000|2024-09-11 03:45:00|48.42|48.12|48.41|48.11|48.42|48.12|48.41|48.11|2
1726026900000|2024-09-11 03:55:00|48.42|48.12|48.44|48.14|48.44|48.14|48.4|48.1|17
1726027500000|2024-09-11 04:05:00|48.38|48.08|48.35|48.05|48.38|48.08|48.34|48.04|13
1726027800000|2024-09-11 04:10:00|48.36|48.06|48.28|47.98|48.36|48.06|48.27|47.97|23
1726028100000|2024-09-11 04:15:00|48.27|47.97|48.1|47.8|48.27|47.97|48.06|47.76|48
1726028400000|2024-09-11 04:20:00|48.09|47.79|48.2|47.9|48.21|47.91|48.07|47.77|52
1726028700000|2024-09-11 04:25:00|48.21|47.91|48.21|47.91|48.21|47.91|48.16|47.86|26
1726029000000|2024-09-11 04:30:00|48.2|47.9|48.17|47.87|48.21|47.91|48.15|47.85|19
1726029300000|2024-09-11 04:35:00|48.16|47.86|48.13|47.83|48.19|47.89|48.13|47.83|18
1726030500000|2024-09-11 04:55:00|48.14|47.84|48.13|47.83|48.15|47.85|48.08|47.78|34
1726030800000|2024-09-11 05:00:00|48.12|47.82|48.07|47.77|48.12|47.82|48.04|47.74|55
1726031100000|2024-09-11 05:05:00|48.09|47.79|48.02|47.72|48.11|47.81|47.99|47.69|50
1726031400000|2024-09-11 05:10:00|48|47.7|47.89|47.59|48.05|47.75|47.88|47.58|31
1726031700000|2024-09-11 05:15:00|47.88|47.58|47.98|47.68|48.01|47.71|47.87|47.57|43
1726032000000|2024-09-11 05:20:00|47.99|47.69|47.98|47.68|48.01|47.71|47.93|47.63|21
1726032600000|2024-09-11 05:30:00|47.92|47.62|47.9|47.6|47.93|47.63|47.86|47.56|32
1726032900000|2024-09-11 05:35:00|47.91|47.61|47.94|47.64|47.97|47.67|47.89|47.59|23
1726033200000|2024-09-11 05:40:00|47.93|47.63|47.95|47.65|47.95|47.65|47.93|47.63|19
1726033500000|2024-09-11 05:45:00|47.94|47.64|47.97|47.67|47.97|47.67|47.87|47.57|48
1726033800000|2024-09-11 05:50:00|47.98|47.68|47.98|47.68|48|47.7|47.96|47.66|29
1726034100000|2024-09-11 05:55:00|47.97|47.67|47.96|47.66|47.98|47.68|47.94|47.64|46
1726034400000|2024-09-11 06:00:00|47.97|47.67|48.01|47.71|48.01|47.71|47.89|47.59|53
1726034700000|2024-09-11 06:05:00|48|47.7|48.07|47.77|48.08|47.78|48|47.7|25
1726035000000|2024-09-11 06:10:00|48.08|47.78|48.18|47.88|48.18|47.88|48.08|47.78|19
1726035300000|2024-09-11 06:15:00|48.19|47.89|48.17|47.87|48.19|47.89|48.16|47.86|21
1726036200000|2024-09-11 06:30:00|48.18|47.88|48.23|47.93|48.24|47.94|48.17|47.87|22
1726037100000|2024-09-11 06:45:00|48.2|47.9|48.16|47.86|48.2|47.9|48.16|47.86|3
1726037400000|2024-09-11 06:50:00|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|10
1726037700000|2024-09-11 06:55:00|48.13|47.83|48.12|47.82|48.13|47.83|48.08|47.78|16
1726038000000|2024-09-11 07:00:00|48.13|47.83|48.14|47.84|48.17|47.87|48.11|47.81|17
1726038300000|2024-09-11 07:05:00|48.15|47.85|48.21|47.91|48.22|47.92|48.15|47.85|12
1726038600000|2024-09-11 07:10:00|48.22|47.92|48.21|47.91|48.23|47.93|48.16|47.86|23
1726038900000|2024-09-11 07:15:00|48.2|47.9|48.27|47.97|48.28|47.98|48.2|47.9|11
1726039200000|2024-09-11 07:20:00|48.28|47.98|48.29|47.99|48.33|48.03|48.27|47.97|15
1726039500000|2024-09-11 07:25:00|48.3|48|48.37|48.07|48.39|48.09|48.29|47.99|26
1726039800000|2024-09-11 07:30:00|48.38|48.08|48.43|48.13|48.46|48.16|48.37|48.07|40
1726040100000|2024-09-11 07:35:00|48.45|48.15|48.46|48.16|48.47|48.17|48.39|48.09|22
1726040400000|2024-09-11 07:40:00|48.45|48.15|48.39|48.09|48.45|48.15|48.38|48.08|8
1726040700000|2024-09-11 07:45:00|48.42|48.12|48.42|48.12|48.43|48.13|48.42|48.12|3
1726041300000|2024-09-11 07:55:00|48.44|48.14|48.47|48.17|48.53|48.23|48.44|48.14|41
1726041600000|2024-09-11 08:00:00|48.48|48.18|48.41|48.11|48.48|48.18|48.41|48.11|20
1726041900000|2024-09-11 08:05:00|48.4|48.1|48.4|48.1|48.4|48.1|48.4|48.1|1
1726042200000|2024-09-11 08:10:00|48.37|48.07|48.3|48|48.37|48.07|48.3|48|6
1726042500000|2024-09-11 08:15:00|48.29|47.99|48.32|48.02|48.32|48.02|48.22|47.92|17
1726042800000|2024-09-11 08:20:00|48.34|48.04|48.35|48.05|48.36|48.06|48.32|48.02|14
1726043100000|2024-09-11 08:25:00|48.36|48.06|48.38|48.08|48.38|48.08|48.35|48.05|5
1726043400000|2024-09-11 08:30:00|48.39|48.09|48.37|48.07|48.39|48.09|48.37|48.07|3
1726043700000|2024-09-11 08:35:00|48.36|48.06|48.33|48.03|48.36|48.06|48.32|48.02|4
1726044000000|2024-09-11 08:40:00|48.34|48.04|48.2|47.9|48.35|48.05|48.2|47.9|19
1726044300000|2024-09-11 08:45:00|48.19|47.89|48.25|47.95|48.26|47.96|48.19|47.89|16
1726044600000|2024-09-11 08:50:00|48.24|47.94|48.19|47.89|48.28|47.98|48.19|47.89|25
1726045200000|2024-09-11 09:00:00|48.21|47.91|48.25|47.95|48.26|47.96|48.21|47.91|13
1726045500000|2024-09-11 09:05:00|48.26|47.96|48.3|48|48.3|48|48.26|47.96|16
1726045800000|2024-09-11 09:10:00|48.31|48.01|48.31|48.01|48.35|48.05|48.31|48.01|9
1726046100000|2024-09-11 09:15:00|48.35|48.05|48.4|48.1|48.4|48.1|48.35|48.05|5
1726046400000|2024-09-11 09:20:00|48.39|48.09|48.35|48.05|48.44|48.14|48.35|48.05|24
1726046700000|2024-09-11 09:25:00|48.34|48.04|48.35|48.05|48.36|48.06|48.29|47.99|19
1726047900000|2024-09-11 09:45:00|48.37|48.07|48.36|48.06|48.38|48.08|48.36|48.06|8
1726048200000|2024-09-11 09:50:00|48.35|48.05|48.34|48.04|48.37|48.07|48.31|48.01|51
1726048500000|2024-09-11 09:55:00|48.35|48.05|48.33|48.03|48.38|48.08|48.3|48|28
1726048800000|2024-09-11 10:00:00|48.32|48.02|48.28|47.98|48.32|48.02|48.27|47.97|21
1726049100000|2024-09-11 10:05:00|48.29|47.99|48.21|47.91|48.33|48.03|48.19|47.89|27
1726049400000|2024-09-11 10:10:00|48.19|47.89|48.22|47.92|48.25|47.95|48.18|47.88|27
1726049700000|2024-09-11 10:15:00|48.21|47.91|48.24|47.94|48.25|47.95|48.21|47.91|9
1726050300000|2024-09-11 10:25:00|48.21|47.91|48.25|47.95|48.26|47.96|48.08|47.78|44
1726050600000|2024-09-11 10:30:00|48.24|47.94|48.29|47.99|48.33|48.03|48.24|47.94|29
1726051200000|2024-09-11 10:40:00|48.22|47.92|48.13|47.83|48.22|47.92|48.12|47.82|8
1726051500000|2024-09-11 10:45:00|48.12|47.82|48.18|47.88|48.22|47.92|48.12|47.82|14
1726051800000|2024-09-11 10:50:00|48.17|47.87|48.15|47.85|48.18|47.88|48.11|47.81|20
1726052100000|2024-09-11 10:55:00|48.17|47.87|48.2|47.9|48.23|47.93|48.17|47.87|10
1726052700000|2024-09-11 11:05:00|48.25|47.95|48.21|47.91|48.31|48.01|48.19|47.89|30
1726053000000|2024-09-11 11:10:00|48.22|47.92|48.3|48|48.34|48.04|48.22|47.92|35
1726053300000|2024-09-11 11:15:00|48.31|48.01|48.31|48.01|48.35|48.05|48.29|47.99|16
1726053900000|2024-09-11 11:25:00|48.3|48|48.31|48.01|48.36|48.06|48.27|47.97|34
1726054200000|2024-09-11 11:30:00|48.3|48|48.34|48.04|48.34|48.04|48.3|48|8
1726054500000|2024-09-11 11:35:00|48.37|48.07|48.41|48.11|48.41|48.11|48.36|48.06|34
1726054800000|2024-09-11 11:40:00|48.4|48.1|48.34|48.04|48.43|48.13|48.32|48.02|41
1726055100000|2024-09-11 11:45:00|48.33|48.03|48.32|48.02|48.33|48.03|48.31|48.01|8
1726055700000|2024-09-11 11:55:00|48.35|48.05|48.31|48.01|48.35|48.05|48.29|47.99|13
1726056300000|2024-09-11 12:05:00|48.32|48.02|48.3|48|48.32|48.02|48.29|47.99|13
1726056600000|2024-09-11 12:10:00|48.29|47.99|48.37|48.07|48.37|48.07|48.28|47.98|25
1726056900000|2024-09-11 12:15:00|48.36|48.06|48.43|48.13|48.43|48.13|48.32|48.02|31
1726057200000|2024-09-11 12:20:00|48.42|48.12|48.31|48.01|48.45|48.15|48.31|48.01|31
1726057500000|2024-09-11 12:25:00|48.32|48.02|48.42|48.12|48.42|48.12|48.28|47.98|39
1726057800000|2024-09-11 12:30:00|48.43|48.13|48.32|48.02|48.5|48.2|48.19|47.89|156
1726058100000|2024-09-11 12:35:00|48.31|48.01|48.33|48.03|48.4|48.1|48.26|47.96|81
1726058400000|2024-09-11 12:40:00|48.31|48.01|48.18|47.88|48.34|48.04|48.18|47.88|46
1726058700000|2024-09-11 12:45:00|48.19|47.89|48.26|47.96|48.28|47.98|48.05|47.75|64
1726059000000|2024-09-11 12:50:00|48.27|47.97|48.34|48.04|48.34|48.04|48.22|47.92|35
1726059300000|2024-09-11 12:55:00|48.35|48.05|48.45|48.15|48.52|48.22|48.35|48.05|36
1726059600000|2024-09-11 13:00:00|48.44|48.14|48.61|48.31|48.63|48.33|48.44|48.14|71
1726059900000|2024-09-11 13:05:00|48.6|48.3|48.58|48.28|48.73|48.43|48.57|48.27|60
1726060200000|2024-09-11 13:10:00|48.59|48.29|48.64|48.34|48.64|48.34|48.53|48.23|43
1726060500000|2024-09-11 13:15:00|48.63|48.33|48.76|48.46|48.76|48.46|48.62|48.32|68
1726060800000|2024-09-11 13:20:00|48.77|48.47|48.68|48.38|48.77|48.47|48.63|48.33|38
1726061400000|2024-09-11 13:30:00|48.57|48.27|48.24|47.94|48.57|48.27|48.24|47.94|82
1726061700000|2024-09-11 13:35:00|48.23|47.93|48.28|47.98|48.35|48.05|48.21|47.91|80
1726062000000|2024-09-11 13:40:00|48.27|47.97|48.31|48.01|48.37|48.07|48.2|47.9|81
1726062300000|2024-09-11 13:45:00|48.32|48.02|48.28|47.98|48.35|48.05|48.21|47.91|88
1726062600000|2024-09-11 13:50:00|48.25|47.95|47.93|47.63|48.25|47.95|47.88|47.58|85
1726062900000|2024-09-11 13:55:00|47.94|47.64|47.89|47.59|48.03|47.73|47.86|47.56|33
1726063200000|2024-09-11 14:00:00|47.87|47.57|48.03|47.73|48.04|47.74|47.79|47.49|43
1726063500000|2024-09-11 14:05:00|48.02|47.72|48.08|47.78|48.12|47.82|48|47.7|37
1726063800000|2024-09-11 14:10:00|48.07|47.77|48.04|47.74|48.08|47.78|48.02|47.72|10
1726064100000|2024-09-11 14:15:00|48.02|47.72|47.91|47.61|48.02|47.72|47.91|47.61|10
1726064400000|2024-09-11 14:20:00|47.92|47.62|47.92|47.62|47.92|47.62|47.91|47.61|3
1726065000000|2024-09-11 14:30:00|47.93|47.63|47.89|47.59|47.96|47.66|47.89|47.59|15
1726065300000|2024-09-11 14:35:00|47.92|47.62|47.88|47.58|47.99|47.69|47.88|47.58|10
1726065600000|2024-09-11 14:40:00|47.86|47.56|47.76|47.46|47.87|47.57|47.76|47.46|12
1726065900000|2024-09-11 14:45:00|47.79|47.49|47.81|47.51|47.82|47.52|47.72|47.42|10
1726066200000|2024-09-11 14:50:00|47.82|47.52|47.94|47.64|47.94|47.64|47.82|47.52|11
1726066500000|2024-09-11 14:55:00|47.95|47.65|48.1|47.8|48.11|47.81|47.92|47.62|25
1726066800000|2024-09-11 15:00:00|48.11|47.81|48.12|47.82|48.17|47.87|48.09|47.79|23
1726067400000|2024-09-11 15:10:00|48.26|47.96|48.43|48.13|48.43|48.13|48.26|47.96|3
1726067700000|2024-09-11 15:15:00|48.37|48.07|48.34|48.04|48.38|48.08|48.34|48.04|3
1726068300000|2024-09-11 15:25:00|48.37|48.07|48.43|48.13|48.45|48.15|48.37|48.07|13
1726068600000|2024-09-11 15:30:00|48.42|48.12|48.52|48.22|48.55|48.25|48.42|48.12|13
1726068900000|2024-09-11 15:35:00|48.51|48.21|48.65|48.35|48.65|48.35|48.5|48.2|13
1726069200000|2024-09-11 15:40:00|48.64|48.34|48.82|48.52|48.85|48.55|48.61|48.31|34
1726069500000|2024-09-11 15:45:00|48.81|48.51|48.89|48.59|48.94|48.64|48.8|48.5|21
1726069800000|2024-09-11 15:50:00|48.86|48.56|48.79|48.49|48.86|48.56|48.78|48.48|19
1726070100000|2024-09-11 15:55:00|48.74|48.44|48.73|48.43|48.75|48.45|48.7|48.4|9
1726070400000|2024-09-11 16:00:00|48.72|48.42|48.82|48.52|48.84|48.54|48.71|48.41|22
1726070700000|2024-09-11 16:05:00|48.85|48.55|48.87|48.57|48.93|48.63|48.83|48.53|15
1726071000000|2024-09-11 16:10:00|48.88|48.58|48.8|48.5|48.89|48.59|48.8|48.5|8
1726071300000|2024-09-11 16:15:00|48.84|48.54|48.86|48.56|48.87|48.57|48.84|48.54|3
1726072200000|2024-09-11 16:30:00|48.94|48.64|48.95|48.65|48.96|48.66|48.94|48.64|4
1726072500000|2024-09-11 16:35:00|49.04|48.74|49.39|49.09|49.39|49.09|49.02|48.72|16
1726072800000|2024-09-11 16:40:00|49.4|49.1|49.56|49.26|49.59|49.29|49.4|49.1|38
1726073100000|2024-09-11 16:45:00|49.59|49.29|49.53|49.23|49.68|49.38|49.51|49.21|73
1726073400000|2024-09-11 16:50:00|49.54|49.24|49.63|49.33|49.67|49.37|49.53|49.23|84
1726073700000|2024-09-11 16:55:00|49.62|49.32|49.5|49.2|49.71|49.41|49.49|49.19|72
1726074000000|2024-09-11 17:00:00|49.54|49.24|49.64|49.34|49.69|49.39|49.54|49.24|35
1726074300000|2024-09-11 17:05:00|49.63|49.33|49.64|49.34|49.7|49.4|49.62|49.32|45
1726074600000|2024-09-11 17:10:00|49.65|49.35|49.76|49.46|49.77|49.47|49.65|49.35|34
1726074900000|2024-09-11 17:15:00|49.75|49.45|49.73|49.43|49.8|49.5|49.7|49.4|51
1726075200000|2024-09-11 17:20:00|49.72|49.42|49.61|49.31|49.75|49.45|49.59|49.29|27
1726075500000|2024-09-11 17:25:00|49.62|49.32|49.63|49.33|49.67|49.37|49.61|49.31|30
1726075800000|2024-09-11 17:30:00|49.64|49.34|49.5|49.2|49.64|49.34|49.48|49.18|50
1726076100000|2024-09-11 17:35:00|49.51|49.21|49.49|49.19|49.57|49.27|49.49|49.19|30
1726076400000|2024-09-11 17:40:00|49.48|49.18|49.45|49.15|49.48|49.18|49.38|49.08|45
1726076700000|2024-09-11 17:45:00|49.46|49.16|49.62|49.32|49.62|49.32|49.45|49.15|42
1726077000000|2024-09-11 17:50:00|49.61|49.31|49.53|49.23|49.63|49.33|49.53|49.23|28
1726077300000|2024-09-11 17:55:00|49.52|49.22|49.53|49.23|49.53|49.23|49.48|49.18|29
1726077600000|2024-09-11 18:00:00|49.54|49.24|49.55|49.25|49.58|49.28|49.54|49.24|38
1726078200000|2024-09-11 18:10:00|49.51|49.21|49.46|49.16|49.52|49.22|49.46|49.16|7
1726078500000|2024-09-11 18:15:00|49.47|49.17|49.54|49.24|49.54|49.24|49.47|49.17|29
1726078800000|2024-09-11 18:20:00|49.55|49.25|49.65|49.35|49.65|49.35|49.54|49.24|27
1726079100000|2024-09-11 18:25:00|49.64|49.34|49.59|49.29|49.65|49.35|49.58|49.28|15
1726079400000|2024-09-11 18:30:00|49.6|49.3|49.63|49.33|49.64|49.34|49.59|49.29|27
1726079700000|2024-09-11 18:35:00|49.61|49.31|49.58|49.28|49.64|49.34|49.49|49.19|54
1726080000000|2024-09-11 18:40:00|49.59|49.29|49.57|49.27|49.63|49.33|49.57|49.27|22
1726080300000|2024-09-11 18:45:00|49.56|49.26|49.54|49.24|49.57|49.27|49.5|49.2|27
1726080900000|2024-09-11 18:55:00|49.5|49.2|49.54|49.24|49.55|49.25|49.5|49.2|25
1726081500000|2024-09-11 19:05:00|49.49|49.19|49.44|49.14|49.49|49.19|49.39|49.09|22
1726081800000|2024-09-11 19:10:00|49.45|49.15|49.43|49.13|49.45|49.15|49.36|49.06|20
1726082100000|2024-09-11 19:15:00|49.44|49.14|49.43|49.13|49.48|49.18|49.41|49.11|24
1726082400000|2024-09-11 19:20:00|49.42|49.12|49.42|49.12|49.43|49.13|49.41|49.11|5
1726083000000|2024-09-11 19:30:00|49.43|49.13|49.38|49.08|49.44|49.14|49.37|49.07|14
1726083300000|2024-09-11 19:35:00|49.4|49.1|49.37|49.07|49.45|49.15|49.37|49.07|21
1726083900000|2024-09-11 19:45:00|49.34|49.04|49.34|49.04|49.34|49.04|49.33|49.03|3
1726084500000|2024-09-11 19:55:00|49.48|49.18|49.54|49.24|49.54|49.24|49.45|49.15|20
1726085100000|2024-09-11 20:05:00|49.53|49.23|49.65|49.35|49.65|49.35|49.53|49.23|10
1726085400000|2024-09-11 20:10:00|49.64|49.34|49.57|49.27|49.65|49.35|49.57|49.27|13
1726086600000|2024-09-11 20:30:00|49.55|49.25|49.56|49.26|49.61|49.31|49.53|49.23|12
1726086900000|2024-09-11 20:35:00|49.57|49.27|49.54|49.24|49.57|49.27|49.51|49.21|14
1726087200000|2024-09-11 20:40:00|49.56|49.26|49.62|49.32|49.62|49.32|49.56|49.26|12
1726087500000|2024-09-11 20:45:00|49.59|49.29|49.59|49.29|49.64|49.34|49.58|49.28|13
1726087800000|2024-09-11 20:50:00|49.58|49.28|49.56|49.26|49.62|49.32|49.56|49.26|10
1726088100000|2024-09-11 20:55:00|49.57|49.27|49.57|49.27|49.59|49.29|49.53|49.23|19
1726088400000|2024-09-11 21:00:00|49.58|49.28|49.65|49.35|49.65|49.35|49.58|49.28|121
1726088700000|2024-09-11 21:05:00|49.64|49.34|49.53|49.23|49.66|49.36|49.52|49.22|54
1726089000000|2024-09-11 21:10:00|49.54|49.24|49.53|49.23|49.57|49.27|49.47|49.17|76
1726089300000|2024-09-11 21:15:00|49.54|49.24|49.58|49.28|49.61|49.31|49.5|49.2|68
1726089600000|2024-09-11 21:20:00|49.59|49.29|49.6|49.3|49.61|49.31|49.57|49.27|68
1726089900000|2024-09-11 21:25:00|49.62|49.32|49.45|49.15|49.62|49.32|49.44|49.14|39
1726090200000|2024-09-11 21:30:00|49.44|49.14|49.55|49.25|49.56|49.26|49.42|49.12|44
1726090500000|2024-09-11 21:35:00|49.53|49.23|49.49|49.19|49.54|49.24|49.46|49.16|48
1726090800000|2024-09-11 21:40:00|49.48|49.18|49.5|49.2|49.53|49.23|49.46|49.16|23
1726091100000|2024-09-11 21:45:00|49.49|49.19|49.5|49.2|49.51|49.21|49.44|49.14|16
1726091400000|2024-09-11 21:50:00|49.49|49.19|49.46|49.16|49.51|49.21|49.45|49.15|20
1726091700000|2024-09-11 21:55:00|49.48|49.18|49.46|49.16|49.5|49.2|49.43|49.13|50
1726092000000|2024-09-11 22:00:00|49.45|49.15|49.46|49.16|49.46|49.16|49.42|49.12|7
1726092600000|2024-09-11 22:10:00|49.45|49.15|49.45|49.15|49.45|49.15|49.45|49.15|1
1726092900000|2024-09-11 22:15:00|49.43|49.13|49.44|49.14|49.44|49.14|49.43|49.13|2
1726093200000|2024-09-11 22:20:00|49.45|49.15|49.37|49.07|49.45|49.15|49.35|49.05|23
1726093500000|2024-09-11 22:25:00|49.36|49.06|49.41|49.11|49.41|49.11|49.34|49.04|23
1726093800000|2024-09-11 22:30:00|49.4|49.1|49.44|49.14|49.44|49.14|49.38|49.08|20
1726094100000|2024-09-11 22:35:00|49.45|49.15|49.41|49.11|49.48|49.18|49.41|49.11|18
1726094400000|2024-09-11 22:40:00|49.42|49.12|49.46|49.16|49.46|49.16|49.42|49.12|8
1726094700000|2024-09-11 22:45:00|49.48|49.18|49.46|49.16|49.48|49.18|49.46|49.16|3
1726095300000|2024-09-11 22:55:00|49.5|49.2|49.53|49.23|49.55|49.25|49.49|49.19|9
1726095600000|2024-09-11 23:00:00|49.54|49.24|49.48|49.18|49.57|49.27|49.47|49.17|33
1726095900000|2024-09-11 23:05:00|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|5
1726096200000|2024-09-11 23:10:00|49.46|49.16|49.44|49.14|49.46|49.16|49.44|49.14|5
1726096500000|2024-09-11 23:15:00|49.45|49.15|49.46|49.16|49.49|49.19|49.45|49.15|14
1726097100000|2024-09-11 23:25:00|49.4|49.1|49.43|49.13|49.45|49.15|49.39|49.09|16
1726097400000|2024-09-11 23:30:00|49.42|49.12|49.42|49.12|49.44|49.14|49.39|49.09|11
1726098000000|2024-09-11 23:40:00|49.38|49.08|49.38|49.08|49.38|49.08|49.38|49.08|1
1726098300000|2024-09-11 23:45:00|49.36|49.06|49.37|49.07|49.37|49.07|49.35|49.05|4
1726098600000|2024-09-11 23:50:00|49.36|49.06|49.35|49.05|49.4|49.1|49.35|49.05|21
1726098900000|2024-09-11 23:55:00|49.34|49.04|49.29|48.99|49.35|49.05|49.28|48.98|18
1726099200000|2024-09-12 00:00:00|49.28|48.98|49.31|49.01|49.31|49.01|49.26|48.96|17
1726099500000|2024-09-12 00:05:00|49.35|49.05|49.35|49.05|49.38|49.08|49.34|49.04|22
1726100100000|2024-09-12 00:15:00|49.4|49.1|49.44|49.14|49.45|49.15|49.4|49.1|6
1726100400000|2024-09-12 00:20:00|49.45|49.15|49.47|49.17|49.54|49.24|49.37|49.07|42
1726100700000|2024-09-12 00:25:00|49.46|49.16|49.46|49.16|49.54|49.24|49.44|49.14|44
1726101300000|2024-09-12 00:35:00|49.54|49.24|49.65|49.35|49.66|49.36|49.54|49.24|22
1726101600000|2024-09-12 00:40:00|49.66|49.36|49.71|49.41|49.71|49.41|49.65|49.35|15
1726101900000|2024-09-12 00:45:00|49.7|49.4|49.61|49.31|49.7|49.4|49.61|49.31|14
1726102200000|2024-09-12 00:50:00|49.58|49.28|49.49|49.19|49.62|49.32|49.49|49.19|22
1726102500000|2024-09-12 00:55:00|49.48|49.18|49.5|49.2|49.53|49.23|49.48|49.18|14
1726103100000|2024-09-12 01:05:00|49.53|49.23|49.58|49.28|49.58|49.28|49.52|49.22|7
1726103400000|2024-09-12 01:10:00|49.57|49.27|49.56|49.26|49.6|49.3|49.56|49.26|7
1726103700000|2024-09-12 01:15:00|49.57|49.27|49.62|49.32|49.64|49.34|49.57|49.27|19
1726104000000|2024-09-12 01:20:00|49.61|49.31|49.6|49.3|49.63|49.33|49.58|49.28|23
1726104300000|2024-09-12 01:25:00|49.59|49.29|49.67|49.37|49.67|49.37|49.59|49.29|7
1726104600000|2024-09-12 01:30:00|49.68|49.38|49.74|49.44|49.74|49.44|49.68|49.38|15
1726104900000|2024-09-12 01:35:00|49.73|49.43|49.72|49.42|49.74|49.44|49.69|49.39|24
1726105200000|2024-09-12 01:40:00|49.74|49.44|49.64|49.34|49.75|49.45|49.64|49.34|43
1726105500000|2024-09-12 01:45:00|49.63|49.33|49.6|49.3|49.64|49.34|49.59|49.29|10
1726106100000|2024-09-12 01:55:00|49.56|49.26|49.7|49.4|49.71|49.41|49.5|49.2|29
1726106400000|2024-09-12 02:00:00|49.71|49.41|49.89|49.59|49.96|49.66|49.71|49.41|71
1726106700000|2024-09-12 02:05:00|49.9|49.6|49.84|49.54|49.9|49.6|49.76|49.46|50
1726107000000|2024-09-12 02:10:00|49.83|49.53|49.59|49.29|49.84|49.54|49.58|49.28|42
1726107300000|2024-09-12 02:15:00|49.58|49.28|49.62|49.32|49.71|49.41|49.58|49.28|54
1726107600000|2024-09-12 02:20:00|49.63|49.33|49.6|49.3|49.63|49.33|49.57|49.27|38
1726107900000|2024-09-12 02:25:00|49.61|49.31|49.65|49.35|49.65|49.35|49.57|49.27|22
1726108500000|2024-09-12 02:35:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|4
1726108800000|2024-09-12 02:40:00|49.6|49.3|49.72|49.42|49.72|49.42|49.6|49.3|14
1726109100000|2024-09-12 02:45:00|49.71|49.41|49.77|49.47|49.78|49.48|49.69|49.39|11
1726109400000|2024-09-12 02:50:00|49.76|49.46|49.66|49.36|49.76|49.46|49.66|49.36|10
1726109700000|2024-09-12 02:55:00|49.67|49.37|49.66|49.36|49.67|49.37|49.59|49.29|17
1726110000000|2024-09-12 03:00:00|49.69|49.39|49.82|49.52|49.82|49.52|49.68|49.38|14
1726110300000|2024-09-12 03:05:00|49.84|49.54|49.85|49.55|49.9|49.6|49.79|49.49|27
1726110600000|2024-09-12 03:10:00|49.84|49.54|49.71|49.41|49.84|49.54|49.71|49.41|21
1726110900000|2024-09-12 03:15:00|49.72|49.42|49.69|49.39|49.75|49.45|49.67|49.37|19
1726111200000|2024-09-12 03:20:00|49.7|49.4|49.79|49.49|49.79|49.49|49.7|49.4|15
1726111500000|2024-09-12 03:25:00|49.78|49.48|49.81|49.51|49.81|49.51|49.76|49.46|8
1726111800000|2024-09-12 03:30:00|49.82|49.52|49.8|49.5|49.84|49.54|49.75|49.45|26
1726112100000|2024-09-12 03:35:00|49.81|49.51|49.82|49.52|49.84|49.54|49.78|49.48|28
1726112400000|2024-09-12 03:40:00|49.83|49.53|49.78|49.48|49.83|49.53|49.78|49.48|20
1726112700000|2024-09-12 03:45:00|49.77|49.47|49.76|49.46|49.77|49.47|49.76|49.46|2
1726113300000|2024-09-12 03:55:00|49.69|49.39|49.66|49.36|49.7|49.4|49.66|49.36|18
1726113600000|2024-09-12 04:00:00|49.67|49.37|49.69|49.39|49.69|49.39|49.65|49.35|8
1726114200000|2024-09-12 04:10:00|49.75|49.45|49.86|49.56|49.88|49.58|49.75|49.45|10
1726114500000|2024-09-12 04:15:00|49.85|49.55|49.87|49.57|49.88|49.58|49.81|49.51|15
1726114800000|2024-09-12 04:20:00|49.89|49.59|49.9|49.6|49.94|49.64|49.86|49.56|29
1726115100000|2024-09-12 04:25:00|49.91|49.61|49.9|49.6|49.94|49.64|49.9|49.6|10
1726115400000|2024-09-12 04:30:00|49.91|49.61|49.84|49.54|49.93|49.63|49.84|49.54|8
1726115700000|2024-09-12 04:35:00|49.82|49.52|49.82|49.52|49.83|49.53|49.81|49.51|5
1726116000000|2024-09-12 04:40:00|49.81|49.51|49.82|49.52|49.84|49.54|49.76|49.46|15
1726116300000|2024-09-12 04:45:00|49.81|49.51|49.75|49.45|49.81|49.51|49.75|49.45|17
1726116600000|2024-09-12 04:50:00|49.76|49.46|49.72|49.42|49.76|49.46|49.71|49.41|12
1726116900000|2024-09-12 04:55:00|49.63|49.33|49.59|49.29|49.63|49.33|49.58|49.28|15
1726117200000|2024-09-12 05:00:00|49.6|49.3|49.62|49.32|49.63|49.33|49.59|49.29|13
1726117500000|2024-09-12 05:05:00|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|15
1726117800000|2024-09-12 05:10:00|49.58|49.28|49.58|49.28|49.59|49.29|49.58|49.28|5
1726118100000|2024-09-12 05:15:00|49.57|49.27|49.57|49.27|49.57|49.27|49.57|49.27|1
1726118400000|2024-09-12 05:20:00|49.58|49.28|49.68|49.38|49.69|49.39|49.57|49.27|20
1726118700000|2024-09-12 05:25:00|49.69|49.39|49.72|49.42|49.74|49.44|49.69|49.39|10
1726119000000|2024-09-12 05:30:00|49.73|49.43|49.69|49.39|49.8|49.5|49.69|49.39|19
1726119300000|2024-09-12 05:35:00|49.68|49.38|49.63|49.33|49.68|49.38|49.61|49.31|32
1726119600000|2024-09-12 05:40:00|49.64|49.34|49.64|49.34|49.65|49.35|49.63|49.33|9
1726119900000|2024-09-12 05:45:00|49.65|49.35|49.65|49.35|49.65|49.35|49.64|49.34|5
1726120200000|2024-09-12 05:50:00|49.64|49.34|49.63|49.33|49.65|49.35|49.57|49.27|20
1726120500000|2024-09-12 05:55:00|49.62|49.32|49.66|49.36|49.66|49.36|49.6|49.3|19
1726120800000|2024-09-12 06:00:00|49.67|49.37|49.63|49.33|49.67|49.37|49.63|49.33|5
1726121100000|2024-09-12 06:05:00|49.72|49.42|49.7|49.4|49.73|49.43|49.7|49.4|8
1726121400000|2024-09-12 06:10:00|49.71|49.41|49.71|49.41|49.73|49.43|49.71|49.41|17
1726121700000|2024-09-12 06:15:00|49.7|49.4|49.7|49.4|49.7|49.4|49.7|49.4|1
1726122000000|2024-09-12 06:20:00|49.69|49.39|49.56|49.26|49.69|49.39|49.55|49.25|10
1726122300000|2024-09-12 06:25:00|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|13
1726122600000|2024-09-12 06:30:00|49.56|49.26|49.58|49.28|49.6|49.3|49.55|49.25|15
1726122900000|2024-09-12 06:35:00|49.61|49.31|49.62|49.32|49.62|49.32|49.59|49.29|14
1726123200000|2024-09-12 06:40:00|49.63|49.33|49.63|49.33|49.63|49.33|49.6|49.3|9
1726123500000|2024-09-12 06:45:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|2
1726123800000|2024-09-12 06:50:00|49.64|49.34|49.63|49.33|49.64|49.34|49.63|49.33|8
1726124100000|2024-09-12 06:55:00|49.62|49.32|49.61|49.31|49.62|49.32|49.61|49.31|4
1726125000000|2024-09-12 07:10:00|49.64|49.34|49.68|49.38|49.68|49.38|49.63|49.33|6
1726125300000|2024-09-12 07:15:00|49.67|49.37|49.61|49.31|49.68|49.38|49.61|49.31|21
1726126500000|2024-09-12 07:35:00|49.65|49.35|49.6|49.3|49.65|49.35|49.6|49.3|12
1726126800000|2024-09-12 07:40:00|49.59|49.29|49.57|49.27|49.59|49.29|49.56|49.26|13
1726127100000|2024-09-12 07:45:00|49.56|49.26|49.55|49.25|49.56|49.26|49.54|49.24|10
1726127700000|2024-09-12 07:55:00|49.57|49.27|49.61|49.31|49.62|49.32|49.57|49.27|11
1726128000000|2024-09-12 08:00:00|49.59|49.29|49.63|49.33|49.63|49.33|49.59|49.29|9
1726128300000|2024-09-12 08:05:00|49.62|49.32|49.65|49.35|49.65|49.35|49.61|49.31|9
1726128600000|2024-09-12 08:10:00|49.66|49.36|49.66|49.36|49.66|49.36|49.65|49.35|3
1726128900000|2024-09-12 08:15:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1726129500000|2024-09-12 08:25:00|49.68|49.38|49.67|49.37|49.68|49.38|49.66|49.36|4
1726130400000|2024-09-12 08:40:00|49.7|49.4|49.75|49.45|49.75|49.45|49.69|49.39|5
1726130700000|2024-09-12 08:45:00|49.76|49.46|49.74|49.44|49.77|49.47|49.71|49.41|10
1726131000000|2024-09-12 08:50:00|49.73|49.43|49.76|49.46|49.76|49.46|49.69|49.39|15
1726131600000|2024-09-12 09:00:00|49.74|49.44|49.7|49.4|49.74|49.44|49.7|49.4|9
1726131900000|2024-09-12 09:05:00|49.71|49.41|49.7|49.4|49.72|49.42|49.68|49.38|11
1726132200000|2024-09-12 09:10:00|49.71|49.41|49.7|49.4|49.71|49.41|49.69|49.39|8
1726132500000|2024-09-12 09:15:00|49.68|49.38|49.65|49.35|49.68|49.38|49.65|49.35|8
1726132800000|2024-09-12 09:20:00|49.66|49.36|49.65|49.35|49.66|49.36|49.65|49.35|4
1726133100000|2024-09-12 09:25:00|49.66|49.36|49.62|49.32|49.66|49.36|49.62|49.32|5
1726133400000|2024-09-12 09:30:00|49.63|49.33|49.65|49.35|49.66|49.36|49.63|49.33|9
1726133700000|2024-09-12 09:35:00|49.66|49.36|49.65|49.35|49.67|49.37|49.64|49.34|10
1726134000000|2024-09-12 09:40:00|49.63|49.33|49.56|49.26|49.63|49.33|49.55|49.25|9
1726134300000|2024-09-12 09:45:00|49.57|49.27|49.55|49.25|49.58|49.28|49.54|49.24|7
1726134900000|2024-09-12 09:55:00|49.56|49.26|49.55|49.25|49.59|49.29|49.55|49.25|11
1726135200000|2024-09-12 10:00:00|49.56|49.26|49.56|49.26|49.57|49.27|49.55|49.25|11
1726135500000|2024-09-12 10:05:00|49.55|49.25|49.53|49.23|49.56|49.26|49.53|49.23|13
1726135800000|2024-09-12 10:10:00|49.54|49.24|49.61|49.31|49.62|49.32|49.53|49.23|8
1726136100000|2024-09-12 10:15:00|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|9
1726136400000|2024-09-12 10:20:00|49.58|49.28|49.56|49.26|49.58|49.28|49.55|49.25|11
1726136700000|2024-09-12 10:25:00|49.55|49.25|49.53|49.23|49.56|49.26|49.52|49.22|8
1726137000000|2024-09-12 10:30:00|49.52|49.22|49.51|49.21|49.54|49.24|49.46|49.16|20
1726137300000|2024-09-12 10:35:00|49.52|49.22|49.54|49.24|49.56|49.26|49.51|49.21|9
1726137600000|2024-09-12 10:40:00|49.53|49.23|49.53|49.23|49.55|49.25|49.52|49.22|11
1726137900000|2024-09-12 10:45:00|49.54|49.24|49.53|49.23|49.54|49.24|49.53|49.23|6
1726138200000|2024-09-12 10:50:00|49.52|49.22|49.49|49.19|49.54|49.24|49.48|49.18|24
1726138500000|2024-09-12 10:55:00|49.48|49.18|49.48|49.18|49.48|49.18|49.48|49.18|1
1726138800000|2024-09-12 11:00:00|49.47|49.17|49.45|49.15|49.47|49.17|49.43|49.13|15
1726139100000|2024-09-12 11:05:00|49.46|49.16|49.49|49.19|49.5|49.2|49.44|49.14|30
1726139400000|2024-09-12 11:10:00|49.48|49.18|49.45|49.15|49.48|49.18|49.45|49.15|9
1726139700000|2024-09-12 11:15:00|49.44|49.14|49.45|49.15|49.45|49.15|49.43|49.13|6
1726140000000|2024-09-12 11:20:00|49.46|49.16|49.5|49.2|49.5|49.2|49.46|49.16|15
1726140300000|2024-09-12 11:25:00|49.52|49.22|49.47|49.17|49.53|49.23|49.46|49.16|12
1726140600000|2024-09-12 11:30:00|49.46|49.16|49.51|49.21|49.52|49.22|49.46|49.16|12
1726140900000|2024-09-12 11:35:00|49.5|49.2|49.47|49.17|49.52|49.22|49.47|49.17|18
1726141200000|2024-09-12 11:40:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|3
1726141800000|2024-09-12 11:50:00|49.49|49.19|49.51|49.21|49.53|49.23|49.49|49.19|12
1726142100000|2024-09-12 11:55:00|49.52|49.22|49.49|49.19|49.52|49.22|49.48|49.18|14
1726142700000|2024-09-12 12:05:00|49.5|49.2|49.48|49.18|49.5|49.2|49.48|49.18|3
1726143000000|2024-09-12 12:10:00|49.5|49.2|49.54|49.24|49.54|49.24|49.49|49.19|12
1726143300000|2024-09-12 12:15:00|49.53|49.23|49.59|49.29|49.6|49.3|49.52|49.22|22
1726143600000|2024-09-12 12:20:00|49.58|49.28|49.57|49.27|49.61|49.31|49.56|49.26|14
1726144200000|2024-09-12 12:30:00|49.54|49.24|49.49|49.19|49.54|49.24|49.46|49.16|45
1726144500000|2024-09-12 12:35:00|49.48|49.18|49.38|49.08|49.5|49.2|49.35|49.05|52
1726144800000|2024-09-12 12:40:00|49.37|49.07|49.45|49.15|49.45|49.15|49.36|49.06|39
1726145100000|2024-09-12 12:45:00|49.46|49.16|49.56|49.26|49.56|49.26|49.41|49.11|46
1726145400000|2024-09-12 12:50:00|49.55|49.25|49.71|49.41|49.77|49.47|49.55|49.25|86
1726145700000|2024-09-12 12:55:00|49.72|49.42|49.76|49.46|49.83|49.53|49.71|49.41|58
1726146000000|2024-09-12 13:00:00|49.75|49.45|49.74|49.44|49.78|49.48|49.74|49.44|12
1726146300000|2024-09-12 13:05:00|49.73|49.43|49.7|49.4|49.73|49.43|49.68|49.38|15
1726146600000|2024-09-12 13:10:00|49.71|49.41|49.69|49.39|49.73|49.43|49.69|49.39|19
1726146900000|2024-09-12 13:15:00|49.7|49.4|49.71|49.41|49.71|49.41|49.66|49.36|26
1726147200000|2024-09-12 13:20:00|49.73|49.43|49.73|49.43|49.74|49.44|49.69|49.39|18
1726147500000|2024-09-12 13:25:00|49.74|49.44|49.74|49.44|49.75|49.45|49.72|49.42|14
1726148100000|2024-09-12 13:35:00|49.8|49.5|49.85|49.55|49.88|49.58|49.8|49.5|30
1726148400000|2024-09-12 13:40:00|49.86|49.56|49.79|49.49|49.9|49.6|49.75|49.45|40
1726148700000|2024-09-12 13:45:00|49.78|49.48|49.62|49.32|49.81|49.51|49.61|49.31|64
1726149000000|2024-09-12 13:50:00|49.61|49.31|49.76|49.46|49.77|49.47|49.57|49.27|66
1726149300000|2024-09-12 13:55:00|49.75|49.45|49.73|49.43|49.75|49.45|49.68|49.38|44
1726149600000|2024-09-12 14:00:00|49.74|49.44|49.75|49.45|49.78|49.48|49.73|49.43|40
1726149900000|2024-09-12 14:05:00|49.74|49.44|49.74|49.44|49.8|49.5|49.71|49.41|27
1726150200000|2024-09-12 14:10:00|49.75|49.45|49.97|49.67|49.97|49.67|49.74|49.44|31
1726150500000|2024-09-12 14:15:00|49.96|49.66|50.07|49.77|50.1|49.8|49.95|49.65|34
1726150800000|2024-09-12 14:20:00|50.06|49.76|50.01|49.71|50.07|49.77|50|49.7|33
1726151100000|2024-09-12 14:25:00|50.02|49.72|50.06|49.76|50.06|49.76|50|49.7|20
1726151400000|2024-09-12 14:30:00|50.07|49.77|50.18|49.88|50.2|49.9|50.07|49.77|32
1726151700000|2024-09-12 14:35:00|50.16|49.86|49.93|49.63|50.16|49.86|49.86|49.56|59
1726152000000|2024-09-12 14:40:00|49.92|49.62|49.93|49.63|49.95|49.65|49.9|49.6|39
1726152300000|2024-09-12 14:45:00|49.92|49.62|49.73|49.43|49.92|49.62|49.7|49.4|42
1726152600000|2024-09-12 14:50:00|49.72|49.42|49.71|49.41|49.79|49.49|49.66|49.36|51
1726152900000|2024-09-12 14:55:00|49.73|49.43|49.54|49.24|49.78|49.48|49.54|49.24|78
1726153200000|2024-09-12 15:00:00|49.56|49.26|49.73|49.43|49.73|49.43|49.44|49.14|88
1726153500000|2024-09-12 15:05:00|49.74|49.44|49.72|49.42|49.76|49.46|49.7|49.4|38
1726153800000|2024-09-12 15:10:00|49.71|49.41|49.82|49.52|49.84|49.54|49.69|49.39|36
1726154100000|2024-09-12 15:15:00|49.81|49.51|49.72|49.42|49.82|49.52|49.69|49.39|43
1726154400000|2024-09-12 15:20:00|49.73|49.43|49.65|49.35|49.73|49.43|49.59|49.29|51
1726154700000|2024-09-12 15:25:00|49.64|49.34|49.47|49.17|49.65|49.35|49.47|49.17|55
1726155000000|2024-09-12 15:30:00|49.48|49.18|49.47|49.17|49.57|49.27|49.47|49.17|46
1726155300000|2024-09-12 15:35:00|49.48|49.18|49.48|49.18|49.5|49.2|49.45|49.15|30
1726155600000|2024-09-12 15:40:00|49.49|49.19|49.45|49.15|49.55|49.25|49.45|49.15|34
1726155900000|2024-09-12 15:45:00|49.47|49.17|49.41|49.11|49.47|49.17|49.37|49.07|39
1726156200000|2024-09-12 15:50:00|49.43|49.13|49.44|49.14|49.48|49.18|49.4|49.1|37
1726156500000|2024-09-12 15:55:00|49.45|49.15|49.48|49.18|49.5|49.2|49.43|49.13|14
1726156800000|2024-09-12 16:00:00|49.47|49.17|49.56|49.26|49.57|49.27|49.47|49.17|18
1726157100000|2024-09-12 16:05:00|49.57|49.27|49.58|49.28|49.58|49.28|49.53|49.23|9
1726157400000|2024-09-12 16:10:00|49.59|49.29|49.67|49.37|49.68|49.38|49.59|49.29|17
1726157700000|2024-09-12 16:15:00|49.72|49.42|49.7|49.4|49.75|49.45|49.7|49.4|24
1726158000000|2024-09-12 16:20:00|49.69|49.39|49.71|49.41|49.77|49.47|49.69|49.39|16
1726158300000|2024-09-12 16:25:00|49.72|49.42|49.74|49.44|49.77|49.47|49.72|49.42|18
1726158600000|2024-09-12 16:30:00|49.75|49.45|49.74|49.44|49.77|49.47|49.74|49.44|5
1726159200000|2024-09-12 16:40:00|49.76|49.46|49.8|49.5|49.81|49.51|49.76|49.46|5
1726159500000|2024-09-12 16:45:00|49.81|49.51|49.87|49.57|49.88|49.58|49.8|49.5|13
1726159800000|2024-09-12 16:50:00|49.86|49.56|49.97|49.67|49.98|49.68|49.86|49.56|28
1726160100000|2024-09-12 16:55:00|49.96|49.66|50|49.7|50.02|49.72|49.93|49.63|14
1726160400000|2024-09-12 17:00:00|50.01|49.71|50|49.7|50.03|49.73|49.95|49.65|28
1726160700000|2024-09-12 17:05:00|50.01|49.71|49.95|49.65|50.02|49.72|49.92|49.62|41
1726161000000|2024-09-12 17:10:00|49.94|49.64|49.82|49.52|49.95|49.65|49.82|49.52|15
1726161300000|2024-09-12 17:15:00|49.78|49.48|49.74|49.44|49.78|49.48|49.74|49.44|2
1726161600000|2024-09-12 17:20:00|49.73|49.43|49.77|49.47|49.78|49.48|49.68|49.38|27
1726161900000|2024-09-12 17:25:00|49.78|49.48|49.8|49.5|49.8|49.5|49.73|49.43|15
1726162200000|2024-09-12 17:30:00|49.81|49.51|49.83|49.53|49.84|49.54|49.81|49.51|8
1726162500000|2024-09-12 17:35:00|49.85|49.55|49.84|49.54|49.89|49.59|49.83|49.53|29
1726163100000|2024-09-12 17:45:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726163400000|2024-09-12 17:50:00|49.84|49.54|49.9|49.6|49.9|49.6|49.84|49.54|8
1726164300000|2024-09-12 18:05:00|49.85|49.55|49.81|49.51|49.86|49.56|49.8|49.5|12
1726164600000|2024-09-12 18:10:00|49.82|49.52|49.83|49.53|49.83|49.53|49.82|49.52|2
1726164900000|2024-09-12 18:15:00|49.84|49.54|49.84|49.54|49.88|49.58|49.83|49.53|11
1726165200000|2024-09-12 18:20:00|49.83|49.53|49.86|49.56|49.87|49.57|49.83|49.53|5
1726165500000|2024-09-12 18:25:00|49.87|49.57|49.9|49.6|49.91|49.61|49.87|49.57|7
1726165800000|2024-09-12 18:30:00|49.89|49.59|49.85|49.55|49.91|49.61|49.84|49.54|10
1726166100000|2024-09-12 18:35:00|49.87|49.57|49.88|49.58|49.89|49.59|49.87|49.57|5
1726166400000|2024-09-12 18:40:00|49.87|49.57|49.87|49.57|49.88|49.58|49.87|49.57|3
1726166700000|2024-09-12 18:45:00|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|10
1726167300000|2024-09-12 18:55:00|49.9|49.6|49.98|49.68|49.98|49.68|49.89|49.59|18
1726167600000|2024-09-12 19:00:00|49.97|49.67|50.06|49.76|50.09|49.79|49.97|49.67|14
1726167900000|2024-09-12 19:05:00|50.05|49.75|50.12|49.82|50.14|49.84|50.04|49.74|18
1726168200000|2024-09-12 19:10:00|50.13|49.83|50.14|49.84|50.15|49.85|50.12|49.82|12
1726168500000|2024-09-12 19:15:00|50.15|49.85|50.11|49.81|50.16|49.86|50.11|49.81|27
1726169100000|2024-09-12 19:25:00|50.14|49.84|50.15|49.85|50.16|49.86|50.14|49.84|12
1726169400000|2024-09-12 19:30:00|50.14|49.84|50.13|49.83|50.14|49.84|50.11|49.81|14
1726169700000|2024-09-12 19:35:00|50.11|49.81|50.1|49.8|50.11|49.81|50.1|49.8|14
1726170300000|2024-09-12 19:45:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|3
1726170600000|2024-09-12 19:50:00|50.07|49.77|50.08|49.78|50.09|49.79|50.07|49.77|10
1726171200000|2024-09-12 20:00:00|50.07|49.77|49.95|49.65|50.08|49.78|49.95|49.65|11
1726171500000|2024-09-12 20:05:00|49.94|49.64|49.92|49.62|49.95|49.65|49.91|49.61|9
1726173000000|2024-09-12 20:30:00|49.9|49.6|49.92|49.62|49.92|49.62|49.88|49.58|11
1726173300000|2024-09-12 20:35:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|4
1726173600000|2024-09-12 20:40:00|49.93|49.63|49.94|49.64|49.95|49.65|49.93|49.63|6
1726173900000|2024-09-12 20:45:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|2
1726174200000|2024-09-12 20:50:00|49.97|49.67|49.97|49.67|49.97|49.67|49.97|49.67|1
1726174500000|2024-09-12 20:55:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|4
1726174800000|2024-09-12 21:00:00|50.03|49.73|50.08|49.78|50.1|49.8|50.01|49.71|37
1726175100000|2024-09-12 21:05:00|50.07|49.77|50.15|49.85|50.16|49.86|50.05|49.75|27
1726175400000|2024-09-12 21:10:00|50.14|49.84|50.22|49.92|50.25|49.95|50.14|49.84|34
1726175700000|2024-09-12 21:15:00|50.21|49.91|50.19|49.89|50.21|49.91|50.13|49.83|50
1726176000000|2024-09-12 21:20:00|50.2|49.9|50.19|49.89|50.23|49.93|50.18|49.88|73
1726176300000|2024-09-12 21:25:00|50.18|49.88|50.17|49.87|50.2|49.9|50.17|49.87|35
1726176600000|2024-09-12 21:30:00|50.18|49.88|50.17|49.87|50.33|50.03|50.11|49.81|94
1726176900000|2024-09-12 21:35:00|50.16|49.86|50.12|49.82|50.19|49.89|50.11|49.81|21
1726177200000|2024-09-12 21:40:00|50.13|49.83|50.11|49.81|50.13|49.83|50.1|49.8|42
1726177500000|2024-09-12 21:45:00|50.12|49.82|50.14|49.84|50.14|49.84|50.11|49.81|6
1726177800000|2024-09-12 21:50:00|50.15|49.85|50.17|49.87|50.17|49.87|50.14|49.84|12
1726178100000|2024-09-12 21:55:00|50.21|49.91|50.17|49.87|50.23|49.93|50.16|49.86|27
1726178400000|2024-09-12 22:00:00|50.14|49.84|50.11|49.81|50.14|49.84|50.1|49.8|5
1726178700000|2024-09-12 22:05:00|50.16|49.86|50.12|49.82|50.16|49.86|50.1|49.8|10
1726179000000|2024-09-12 22:10:00|50.11|49.81|50.12|49.82|50.13|49.83|50.1|49.8|15
1726179300000|2024-09-12 22:15:00|50.17|49.87|50.16|49.86|50.17|49.87|50.16|49.86|2
1726179600000|2024-09-12 22:20:00|50.15|49.85|50.17|49.87|50.17|49.87|50.11|49.81|12
1726179900000|2024-09-12 22:25:00|50.16|49.86|50.16|49.86|50.18|49.88|50.16|49.86|5
1726180200000|2024-09-12 22:30:00|50.15|49.85|50.16|49.86|50.19|49.89|50.13|49.83|15
1726180500000|2024-09-12 22:35:00|50.17|49.87|50.18|49.88|50.2|49.9|50.17|49.87|7
1726180800000|2024-09-12 22:40:00|50.19|49.89|50.24|49.94|50.24|49.94|50.19|49.89|4
1726181100000|2024-09-12 22:45:00|50.22|49.92|50.22|49.92|50.23|49.93|50.2|49.9|6
1726181400000|2024-09-12 22:50:00|50.2|49.9|50.17|49.87|50.21|49.91|50.17|49.87|6
1726181700000|2024-09-12 22:55:00|50.18|49.88|50.2|49.9|50.2|49.9|50.17|49.87|5
1726182300000|2024-09-12 23:05:00|50.23|49.93|50.22|49.92|50.23|49.93|50.21|49.91|4
1726182600000|2024-09-12 23:10:00|50.23|49.93|50.25|49.95|50.26|49.96|50.23|49.93|17
1726182900000|2024-09-12 23:15:00|50.26|49.96|50.34|50.04|50.35|50.05|50.26|49.96|4
1726183200000|2024-09-12 23:20:00|50.33|50.03|50.41|50.11|50.42|50.12|50.33|50.03|16
1726183500000|2024-09-12 23:25:00|50.4|50.1|50.41|50.11|50.42|50.12|50.4|50.1|4
1726183800000|2024-09-12 23:30:00|50.42|50.12|50.42|50.12|50.43|50.13|50.42|50.12|3
1726184100000|2024-09-12 23:35:00|50.43|50.13|50.43|50.13|50.44|50.14|50.43|50.13|3
1726184400000|2024-09-12 23:40:00|50.44|50.14|50.41|50.11|50.44|50.14|50.4|50.1|9
1726184700000|2024-09-12 23:45:00|50.42|50.12|50.43|50.13|50.43|50.13|50.41|50.11|10
1726185000000|2024-09-12 23:50:00|50.44|50.14|50.42|50.12|50.45|50.15|50.42|50.12|9
1726185300000|2024-09-12 23:55:00|50.43|50.13|50.43|50.13|50.43|50.13|50.41|50.11|5
1726185600000|2024-09-13 00:00:00|50.42|50.12|50.41|50.11|50.43|50.13|50.41|50.11|4
1726185900000|2024-09-13 00:05:00|50.4|50.1|50.39|50.09|50.4|50.1|50.37|50.07|8
1726186200000|2024-09-13 00:10:00|50.41|50.11|50.45|50.15|50.49|50.19|50.41|50.11|15
1726186500000|2024-09-13 00:15:00|50.46|50.16|50.42|50.12|50.47|50.17|50.42|50.12|12
1726186800000|2024-09-13 00:20:00|50.43|50.13|50.39|50.09|50.43|50.13|50.38|50.08|10
1726187100000|2024-09-13 00:25:00|50.4|50.1|50.39|50.09|50.42|50.12|50.39|50.09|13
1726187400000|2024-09-13 00:30:00|50.38|50.08|50.32|50.02|50.38|50.08|50.31|50.01|8
1726187700000|2024-09-13 00:35:00|50.31|50.01|50.31|50.01|50.31|50.01|50.31|50.01|1
1726188000000|2024-09-13 00:40:00|50.37|50.07|50.37|50.07|50.38|50.08|50.37|50.07|3
1726188300000|2024-09-13 00:45:00|50.38|50.08|50.37|50.07|50.39|50.09|50.37|50.07|4
1726188600000|2024-09-13 00:50:00|50.38|50.08|50.38|50.08|50.38|50.08|50.37|50.07|3
1726189200000|2024-09-13 01:00:00|50.35|50.05|50.32|50.02|50.35|50.05|50.32|50.02|14
1726189500000|2024-09-13 01:05:00|50.31|50.01|50.3|50|50.33|50.03|50.28|49.98|21
1726189800000|2024-09-13 01:10:00|50.31|50.01|50.29|49.99|50.33|50.03|50.29|49.99|9
1726190100000|2024-09-13 01:15:00|50.3|50|50.3|50|50.31|50.01|50.3|50|3
1726190700000|2024-09-13 01:25:00|50.31|50.01|50.31|50.01|50.32|50.02|50.31|50.01|3
1726191000000|2024-09-13 01:30:00|50.29|49.99|50.32|50.02|50.33|50.03|50.29|49.99|8
1726191900000|2024-09-13 01:45:00|50.26|49.96|50.26|49.96|50.26|49.96|50.26|49.96|1
1726192200000|2024-09-13 01:50:00|50.25|49.95|50.26|49.96|50.27|49.97|50.24|49.94|10
1726192500000|2024-09-13 01:55:00|50.27|49.97|50.27|49.97|50.38|50.08|50.27|49.97|22
1726192800000|2024-09-13 02:00:00|50.26|49.96|50.24|49.94|50.28|49.98|50.23|49.93|10
1726193400000|2024-09-13 02:10:00|50.23|49.93|50.22|49.92|50.23|49.93|50.22|49.92|2
1726193700000|2024-09-13 02:15:00|50.23|49.93|50.21|49.91|50.24|49.94|50.21|49.91|11
1726194000000|2024-09-13 02:20:00|50.22|49.92|50.22|49.92|50.23|49.93|50.19|49.89|10
1726194300000|2024-09-13 02:25:00|50.21|49.91|50.23|49.93|50.23|49.93|50.21|49.91|7
1726194600000|2024-09-13 02:30:00|50.25|49.95|50.24|49.94|50.27|49.97|50.24|49.94|22
1726194900000|2024-09-13 02:35:00|50.25|49.95|50.24|49.94|50.27|49.97|50.24|49.94|7
1726195200000|2024-09-13 02:40:00|50.25|49.95|50.25|49.95|50.25|49.95|50.25|49.95|1
1726195500000|2024-09-13 02:45:00|50.23|49.93|50.23|49.93|50.23|49.93|50.23|49.93|1
1726196100000|2024-09-13 02:55:00|50.21|49.91|50.13|49.83|50.21|49.91|50.13|49.83|14
1726196400000|2024-09-13 03:00:00|50.14|49.84|50.12|49.82|50.14|49.84|50.12|49.82|7
1726196700000|2024-09-13 03:05:00|50.13|49.83|50.15|49.85|50.16|49.86|50.13|49.83|11
1726197000000|2024-09-13 03:10:00|50.16|49.86|50.13|49.83|50.17|49.87|50.13|49.83|6
1726197300000|2024-09-13 03:15:00|50.14|49.84|50|49.7|50.14|49.84|49.97|49.67|24
1726197600000|2024-09-13 03:20:00|50.03|49.73|50.06|49.76|50.06|49.76|50.03|49.73|8
1726197900000|2024-09-13 03:25:00|50.08|49.78|50.08|49.78|50.08|49.78|50.07|49.77|5
1726198800000|2024-09-13 03:40:00|50.04|49.74|50.04|49.74|50.04|49.74|50.04|49.74|1
1726199100000|2024-09-13 03:45:00|50.03|49.73|49.99|49.69|50.04|49.74|49.98|49.68|9
1726199400000|2024-09-13 03:50:00|50|49.7|49.99|49.69|50.02|49.72|49.99|49.69|7
1726199700000|2024-09-13 03:55:00|50|49.7|49.96|49.66|50|49.7|49.96|49.66|7
1726200000000|2024-09-13 04:00:00|49.97|49.67|50|49.7|50.01|49.71|49.97|49.67|8
1726200300000|2024-09-13 04:05:00|50.03|49.73|50.02|49.72|50.03|49.73|50.02|49.72|2
1726200600000|2024-09-13 04:10:00|50.05|49.75|50.05|49.75|50.05|49.75|50.05|49.75|1
1726200900000|2024-09-13 04:15:00|50.09|49.79|50.1|49.8|50.1|49.8|50.09|49.79|2
1726201200000|2024-09-13 04:20:00|50.09|49.79|50.06|49.76|50.09|49.79|50.05|49.75|4
1726201800000|2024-09-13 04:30:00|50.07|49.77|50.06|49.76|50.07|49.77|50.06|49.76|2
1726202100000|2024-09-13 04:35:00|50.07|49.77|50.06|49.76|50.07|49.77|50.05|49.75|4
1726202400000|2024-09-13 04:40:00|50.05|49.75|50.01|49.71|50.05|49.75|50.01|49.71|11
1726202700000|2024-09-13 04:45:00|50.02|49.72|50|49.7|50.02|49.72|49.99|49.69|9
1726203000000|2024-09-13 04:50:00|49.99|49.69|49.98|49.68|49.99|49.69|49.98|49.68|2
1726203300000|2024-09-13 04:55:00|49.99|49.69|49.94|49.64|50|49.7|49.94|49.64|8
1726203600000|2024-09-13 05:00:00|49.95|49.65|49.96|49.66|49.96|49.66|49.94|49.64|6
1726203900000|2024-09-13 05:05:00|49.95|49.65|49.97|49.67|50.01|49.71|49.95|49.65|10
1726204200000|2024-09-13 05:10:00|49.99|49.69|49.98|49.68|50|49.7|49.98|49.68|8
1726204500000|2024-09-13 05:15:00|49.97|49.67|49.99|49.69|49.99|49.69|49.96|49.66|10
1726204800000|2024-09-13 05:20:00|49.98|49.68|49.97|49.67|49.99|49.69|49.97|49.67|4
1726206000000|2024-09-13 05:40:00|49.99|49.69|50.02|49.72|50.02|49.72|49.99|49.69|2
1726206300000|2024-09-13 05:45:00|50.01|49.71|50.01|49.71|50.02|49.72|50|49.7|5
1726206600000|2024-09-13 05:50:00|50|49.7|50|49.7|50|49.7|50|49.7|1
1726207200000|2024-09-13 06:00:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|2
1726207800000|2024-09-13 06:10:00|49.96|49.66|49.95|49.65|49.97|49.67|49.94|49.64|4
1726208100000|2024-09-13 06:15:00|49.96|49.66|49.97|49.67|49.97|49.67|49.96|49.66|4
1726208400000|2024-09-13 06:20:00|49.98|49.68|49.97|49.67|49.98|49.68|49.97|49.67|6
1726208700000|2024-09-13 06:25:00|49.96|49.66|49.91|49.61|49.96|49.66|49.91|49.61|6
1726209000000|2024-09-13 06:30:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|4
1726209300000|2024-09-13 06:35:00|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|6
1726209600000|2024-09-13 06:40:00|49.86|49.56|49.86|49.56|49.86|49.56|49.85|49.55|3
1726209900000|2024-09-13 06:45:00|49.85|49.55|49.77|49.47|49.85|49.55|49.77|49.47|6
1726210200000|2024-09-13 06:50:00|49.76|49.46|49.76|49.46|49.77|49.47|49.75|49.45|5
1726210800000|2024-09-13 07:00:00|49.78|49.48|49.77|49.47|49.79|49.49|49.77|49.47|4
1726211100000|2024-09-13 07:05:00|49.8|49.5|49.8|49.5|49.8|49.5|49.8|49.5|1
1726211400000|2024-09-13 07:10:00|49.81|49.51|49.79|49.49|49.81|49.51|49.79|49.49|2
1726211700000|2024-09-13 07:15:00|49.81|49.51|49.85|49.55|49.85|49.55|49.81|49.51|8
1726212000000|2024-09-13 07:20:00|49.84|49.54|49.8|49.5|49.84|49.54|49.8|49.5|5
1726212300000|2024-09-13 07:25:00|49.79|49.49|49.81|49.51|49.83|49.53|49.79|49.49|11
1726212900000|2024-09-13 07:35:00|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|4
1726213200000|2024-09-13 07:40:00|49.8|49.5|49.84|49.54|49.84|49.54|49.8|49.5|6
1726213500000|2024-09-13 07:45:00|49.82|49.52|49.8|49.5|49.82|49.52|49.8|49.5|15
1726213800000|2024-09-13 07:50:00|49.81|49.51|49.87|49.57|49.87|49.57|49.8|49.5|21
1726214100000|2024-09-13 07:55:00|49.86|49.56|49.9|49.6|49.91|49.61|49.86|49.56|15
1726214400000|2024-09-13 08:00:00|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|10
1726214700000|2024-09-13 08:05:00|49.89|49.59|49.91|49.61|49.91|49.61|49.89|49.59|9
1726215000000|2024-09-13 08:10:00|49.9|49.6|49.9|49.6|49.91|49.61|49.88|49.58|11
1726215300000|2024-09-13 08:15:00|49.89|49.59|49.87|49.57|49.89|49.59|49.87|49.57|11
1726215600000|2024-09-13 08:20:00|49.89|49.59|49.89|49.59|49.89|49.59|49.88|49.58|13
1726216200000|2024-09-13 08:30:00|49.88|49.58|49.88|49.58|49.88|49.58|49.88|49.58|1
1726216500000|2024-09-13 08:35:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|12
1726216800000|2024-09-13 08:40:00|49.89|49.59|49.88|49.58|49.89|49.59|49.88|49.58|12
1726217100000|2024-09-13 08:45:00|49.87|49.57|49.88|49.58|49.9|49.6|49.87|49.57|14
1726217700000|2024-09-13 08:55:00|49.87|49.57|49.84|49.54|49.87|49.57|49.81|49.51|18
1726218000000|2024-09-13 09:00:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726218300000|2024-09-13 09:05:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726218600000|2024-09-13 09:10:00|49.85|49.55|49.85|49.55|49.85|49.55|49.85|49.55|1
1726218900000|2024-09-13 09:15:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726219200000|2024-09-13 09:20:00|49.88|49.58|49.94|49.64|49.94|49.64|49.88|49.58|9
1726219500000|2024-09-13 09:25:00|49.91|49.61|49.9|49.6|49.91|49.61|49.9|49.6|2
1726220100000|2024-09-13 09:35:00|49.89|49.59|49.9|49.6|49.9|49.6|49.88|49.58|8
1726220400000|2024-09-13 09:40:00|49.89|49.59|49.94|49.64|49.95|49.65|49.89|49.59|13
1726220700000|2024-09-13 09:45:00|49.93|49.63|49.91|49.61|49.93|49.63|49.91|49.61|3
1726221000000|2024-09-13 09:50:00|49.9|49.6|49.89|49.59|49.9|49.6|49.87|49.57|12
1726221300000|2024-09-13 09:55:00|49.88|49.58|49.86|49.56|49.89|49.59|49.85|49.55|8
1726221600000|2024-09-13 10:00:00|49.83|49.53|49.85|49.55|49.85|49.55|49.81|49.51|16
1726221900000|2024-09-13 10:05:00|49.86|49.56|49.86|49.56|49.9|49.6|49.84|49.54|8
1726222200000|2024-09-13 10:10:00|49.87|49.57|49.9|49.6|49.91|49.61|49.87|49.57|6
1726222500000|2024-09-13 10:15:00|49.91|49.61|49.89|49.59|49.91|49.61|49.89|49.59|13
1726222800000|2024-09-13 10:20:00|49.9|49.6|49.94|49.64|49.94|49.64|49.9|49.6|19
1726223100000|2024-09-13 10:25:00|49.93|49.63|49.99|49.69|50|49.7|49.93|49.63|16
1726223400000|2024-09-13 10:30:00|50|49.7|49.99|49.69|50.01|49.71|49.97|49.67|17
1726224300000|2024-09-13 10:45:00|50.03|49.73|50.09|49.79|50.09|49.79|50.03|49.73|5
1726224600000|2024-09-13 10:50:00|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|26
1726225200000|2024-09-13 11:00:00|50.11|49.81|50.15|49.85|50.15|49.85|50.11|49.81|8
1726225500000|2024-09-13 11:05:00|50.16|49.86|50.16|49.86|50.16|49.86|50.16|49.86|1
1726226100000|2024-09-13 11:15:00|50.14|49.84|50.14|49.84|50.14|49.84|50.14|49.84|1
1726226400000|2024-09-13 11:20:00|50.15|49.85|50.17|49.87|50.17|49.87|50.14|49.84|5
1726227000000|2024-09-13 11:30:00|50.11|49.81|50.11|49.81|50.12|49.82|50.11|49.81|3
1726227300000|2024-09-13 11:35:00|50.12|49.82|50.12|49.82|50.12|49.82|50.12|49.82|1
1726227600000|2024-09-13 11:40:00|50.08|49.78|50.07|49.77|50.08|49.78|50.07|49.77|2
1726227900000|2024-09-13 11:45:00|50.06|49.76|50.06|49.76|50.06|49.76|50.06|49.76|1
1726228500000|2024-09-13 11:55:00|50.03|49.73|49.86|49.56|50.03|49.73|49.84|49.54|18
1726228800000|2024-09-13 12:00:00|49.85|49.55|49.86|49.56|49.91|49.61|49.83|49.53|28
1726229100000|2024-09-13 12:05:00|49.84|49.54|49.8|49.5|49.84|49.54|49.79|49.49|11
1726229400000|2024-09-13 12:10:00|49.79|49.49|49.83|49.53|49.83|49.53|49.79|49.49|9
1726229700000|2024-09-13 12:15:00|49.84|49.54|49.77|49.47|49.84|49.54|49.77|49.47|17
1726230300000|2024-09-13 12:25:00|49.76|49.46|49.75|49.45|49.76|49.46|49.68|49.38|21
1726230600000|2024-09-13 12:30:00|49.74|49.44|49.8|49.5|49.8|49.5|49.7|49.4|23
1726230900000|2024-09-13 12:35:00|49.79|49.49|49.79|49.49|49.79|49.49|49.74|49.44|12
1726231200000|2024-09-13 12:40:00|49.8|49.5|49.81|49.51|49.84|49.54|49.79|49.49|14
1726231500000|2024-09-13 12:45:00|49.82|49.52|49.85|49.55|49.85|49.55|49.81|49.51|7
1726232100000|2024-09-13 12:55:00|49.89|49.59|50.05|49.75|50.05|49.75|49.89|49.59|15
1726232400000|2024-09-13 13:00:00|50.06|49.76|50.01|49.71|50.08|49.78|50.01|49.71|10
1726232700000|2024-09-13 13:05:00|50|49.7|49.98|49.68|50.01|49.71|49.98|49.68|7
1726233000000|2024-09-13 13:10:00|49.99|49.69|50|49.7|50|49.7|49.98|49.68|4
1726233900000|2024-09-13 13:25:00|49.96|49.66|49.92|49.62|49.99|49.69|49.92|49.62|11
1726234200000|2024-09-13 13:30:00|49.93|49.63|50.01|49.71|50.02|49.72|49.9|49.6|23
1726234500000|2024-09-13 13:35:00|50.03|49.73|50.1|49.8|50.12|49.82|50.03|49.73|15
1726234800000|2024-09-13 13:40:00|50.09|49.79|50.12|49.82|50.12|49.82|50.09|49.79|12
1726235100000|2024-09-13 13:45:00|50.17|49.87|50.22|49.92|50.24|49.94|50.17|49.87|7
1726235400000|2024-09-13 13:50:00|50.21|49.91|50.22|49.92|50.24|49.94|50.19|49.89|26
1726235700000|2024-09-13 13:55:00|50.25|49.95|50.28|49.98|50.33|50.03|50.24|49.94|22
1726236000000|2024-09-13 14:00:00|50.3|50|50.19|49.89|50.3|50|50.18|49.88|35
1726236600000|2024-09-13 14:10:00|50.25|49.95|50.32|50.02|50.32|50.02|50.24|49.94|5
1726236900000|2024-09-13 14:15:00|50.33|50.03|50.33|50.03|50.36|50.06|50.32|50.02|11
1726237200000|2024-09-13 14:20:00|50.34|50.04|50.34|50.04|50.34|50.04|50.34|50.04|1
1726238100000|2024-09-13 14:35:00|50.28|49.98|50.22|49.92|50.28|49.98|50.2|49.9|4
1726238400000|2024-09-13 14:40:00|50.24|49.94|50.35|50.05|50.35|50.05|50.24|49.94|12
1726238700000|2024-09-13 14:45:00|50.34|50.04|50.35|50.05|50.36|50.06|50.33|50.03|21
1726239000000|2024-09-13 14:50:00|50.36|50.06|50.41|50.11|50.42|50.12|50.36|50.06|17
1726239300000|2024-09-13 14:55:00|50.42|50.12|50.47|50.17|50.47|50.17|50.41|50.11|22
1726239600000|2024-09-13 15:00:00|50.48|50.18|50.46|50.16|50.51|50.21|50.45|50.15|29
1726239900000|2024-09-13 15:05:00|50.47|50.17|50.49|50.19|50.51|50.21|50.43|50.13|33
1726240200000|2024-09-13 15:10:00|50.48|50.18|50.42|50.12|50.5|50.2|50.42|50.12|17
1726240500000|2024-09-13 15:15:00|50.44|50.14|50.39|50.09|50.47|50.17|50.36|50.06|29
1726240800000|2024-09-13 15:20:00|50.4|50.1|50.56|50.26|50.57|50.27|50.39|50.09|37
1726241100000|2024-09-13 15:25:00|50.57|50.27|50.65|50.35|50.71|50.41|50.55|50.25|28
1726241400000|2024-09-13 15:30:00|50.66|50.36|50.76|50.46|50.78|50.48|50.66|50.36|40
1726241700000|2024-09-13 15:35:00|50.77|50.47|50.53|50.23|50.77|50.47|50.53|50.23|45
1726242000000|2024-09-13 15:40:00|50.54|50.24|50.66|50.36|50.69|50.39|50.54|50.24|17
1726242300000|2024-09-13 15:45:00|50.65|50.35|50.73|50.43|50.73|50.43|50.65|50.35|13
1726242900000|2024-09-13 15:55:00|50.87|50.57|51.05|50.75|51.06|50.76|50.87|50.57|26
1726243200000|2024-09-13 16:00:00|51.02|50.72|51.03|50.73|51.09|50.79|50.97|50.67|68
1726243500000|2024-09-13 16:05:00|51.04|50.74|51.02|50.72|51.09|50.79|50.97|50.67|79
1726243800000|2024-09-13 16:10:00|51.01|50.71|50.9|50.6|51.03|50.73|50.9|50.6|43
1726244100000|2024-09-13 16:15:00|50.89|50.59|50.89|50.59|50.94|50.64|50.86|50.56|29
1726244400000|2024-09-13 16:20:00|50.88|50.58|50.95|50.65|50.95|50.65|50.88|50.58|30
1726244700000|2024-09-13 16:25:00|50.94|50.64|50.91|50.61|50.94|50.64|50.91|50.61|14
1726245300000|2024-09-13 16:35:00|50.87|50.57|50.8|50.5|50.87|50.57|50.78|50.48|20
1726245600000|2024-09-13 16:40:00|50.81|50.51|50.82|50.52|50.83|50.53|50.8|50.5|11
1726245900000|2024-09-13 16:45:00|50.78|50.48|50.75|50.45|50.78|50.48|50.74|50.44|11
1726246500000|2024-09-13 16:55:00|50.81|50.51|50.9|50.6|50.91|50.61|50.81|50.51|14
1726246800000|2024-09-13 17:00:00|50.91|50.61|50.89|50.59|50.94|50.64|50.89|50.59|24
1726247100000|2024-09-13 17:05:00|50.9|50.6|50.89|50.59|50.91|50.61|50.89|50.59|14
1726247400000|2024-09-13 17:10:00|50.9|50.6|50.94|50.64|50.94|50.64|50.89|50.59|8
1726247700000|2024-09-13 17:15:00|50.97|50.67|51|50.7|51.01|50.71|50.97|50.67|37
1726248000000|2024-09-13 17:20:00|51.01|50.71|51|50.7|51.01|50.71|51|50.7|8
1726248600000|2024-09-13 17:30:00|50.99|50.69|50.99|50.69|50.99|50.69|50.99|50.69|1
1726248900000|2024-09-13 17:35:00|50.95|50.65|50.93|50.63|50.95|50.65|50.88|50.58|19
1726249200000|2024-09-13 17:40:00|50.94|50.64|50.95|50.65|50.96|50.66|50.92|50.62|33
1726249500000|2024-09-13 17:45:00|50.96|50.66|51.02|50.72|51.06|50.76|50.95|50.65|45
1726249800000|2024-09-13 17:50:00|51.01|50.71|50.91|50.61|51.02|50.72|50.88|50.58|39
1726250100000|2024-09-13 17:55:00|50.92|50.62|50.9|50.6|50.92|50.62|50.89|50.59|13
1726250400000|2024-09-13 18:00:00|50.86|50.56|50.92|50.62|50.92|50.62|50.81|50.51|26
1726250700000|2024-09-13 18:05:00|50.91|50.61|50.93|50.63|50.97|50.67|50.91|50.61|16
1726251000000|2024-09-13 18:10:00|50.92|50.62|50.91|50.61|50.92|50.62|50.89|50.59|15
1726251300000|2024-09-13 18:15:00|50.9|50.6|50.9|50.6|50.91|50.61|50.88|50.58|10
1726251600000|2024-09-13 18:20:00|50.89|50.59|50.89|50.59|50.91|50.61|50.89|50.59|10
1726251900000|2024-09-13 18:25:00|50.87|50.57|50.88|50.58|50.88|50.58|50.87|50.57|2
1726252200000|2024-09-13 18:30:00|50.87|50.57|50.98|50.68|51|50.7|50.86|50.56|20
1726252500000|2024-09-13 18:35:00|50.97|50.67|50.94|50.64|51|50.7|50.93|50.63|41
1726252800000|2024-09-13 18:40:00|50.96|50.66|50.93|50.63|50.97|50.67|50.91|50.61|13
1726253100000|2024-09-13 18:45:00|50.91|50.61|50.94|50.64|50.96|50.66|50.91|50.61|7
1726253700000|2024-09-13 18:55:00|50.91|50.61|50.91|50.61|50.93|50.63|50.89|50.59|12
1726254300000|2024-09-13 19:05:00|50.86|50.56|50.81|50.51|50.86|50.56|50.81|50.51|2
1726254600000|2024-09-13 19:10:00|50.82|50.52|50.81|50.51|50.82|50.52|50.81|50.51|6
1726254900000|2024-09-13 19:15:00|50.82|50.52|50.8|50.5|50.84|50.54|50.8|50.5|6
1726255500000|2024-09-13 19:25:00|50.81|50.51|50.79|50.49|50.81|50.51|50.78|50.48|11
1726255800000|2024-09-13 19:30:00|50.8|50.5|50.78|50.48|50.8|50.5|50.75|50.45|14
1726256100000|2024-09-13 19:35:00|50.77|50.47|50.74|50.44|50.77|50.47|50.74|50.44|8
1726257300000|2024-09-13 19:55:00|50.68|50.38|50.59|50.29|50.69|50.39|50.56|50.26|9
1726257600000|2024-09-13 20:00:00|50.6|50.3|50.66|50.36|50.67|50.37|50.59|50.29|18
1726257900000|2024-09-13 20:05:00|50.67|50.37|50.6|50.3|50.7|50.4|50.58|50.28|53
1726258200000|2024-09-13 20:10:00|50.59|50.29|50.67|50.37|50.67|50.37|50.59|50.29|38
1726258500000|2024-09-13 20:15:00|50.68|50.38|50.62|50.32|50.68|50.38|50.62|50.32|50
1726258800000|2024-09-13 20:20:00|50.65|50.35|50.64|50.34|50.67|50.37|50.62|50.32|94
1726259100000|2024-09-13 20:25:00|50.63|50.33|50.59|50.29|50.67|50.37|50.59|50.29|23
1726259400000|2024-09-13 20:30:00|50.6|50.3|50.64|50.34|50.66|50.36|50.58|50.28|42
1726259700000|2024-09-13 20:35:00|50.63|50.33|50.58|50.28|50.65|50.35|50.58|50.28|38
1726260000000|2024-09-13 20:40:00|50.57|50.27|50.62|50.32|50.63|50.33|50.57|50.27|13
1726260300000|2024-09-13 20:45:00|50.61|50.31|50.59|50.29|50.61|50.31|50.56|50.26|51
1726260600000|2024-09-13 20:50:00|50.6|50.3|50.53|50.23|50.6|50.3|50.5|50.2|52
1726260900000|2024-09-13 20:55:00|50.52|50.22|50.52|50.22|50.58|50.28|50.52|50.22|72
1726297200000|2024-09-14 07:00:00|50.19|49.89|50.24|49.94|50.3|50|50.19|49.89|77
1726297500000|2024-09-14 07:05:00|50.25|49.95|50.35|50.05|50.35|50.05|50.24|49.94|115
1726297800000|2024-09-14 07:10:00|50.34|50.04|50.32|50.02|50.39|50.09|50.29|49.99|153
1726298100000|2024-09-14 07:15:00|50.31|50.01|50.24|49.94|50.34|50.04|50.22|49.92|70
1726298400000|2024-09-14 07:20:00|50.23|49.93|50.06|49.76|50.33|50.03|50.04|49.74|187
1726298700000|2024-09-14 07:25:00|50.07|49.77|50.12|49.82|50.12|49.82|50.07|49.77|57
1726299000000|2024-09-14 07:30:00|50.11|49.81|50.09|49.79|50.11|49.81|50.07|49.77|27
1726299300000|2024-09-14 07:35:00|50.1|49.8|50.04|49.74|50.11|49.81|50.04|49.74|48
1726299600000|2024-09-14 07:40:00|50.05|49.75|50.1|49.8|50.1|49.8|50.03|49.73|55
1726299900000|2024-09-14 07:45:00|50.09|49.79|50.12|49.82|50.13|49.83|50.05|49.75|39
1726300200000|2024-09-14 07:50:00|50.09|49.79|50.12|49.82|50.16|49.86|50.09|49.79|51
1726300500000|2024-09-14 07:55:00|50.13|49.83|50.14|49.84|50.14|49.84|50.08|49.78|10
1726300800000|2024-09-14 08:00:00|50.15|49.85|50.15|49.85|50.17|49.87|50.11|49.81|13
1726301100000|2024-09-14 08:05:00|50.16|49.86|50.13|49.83|50.2|49.9|50.1|49.8|41
1726301400000|2024-09-14 08:10:00|50.12|49.82|50.09|49.79|50.18|49.88|50.09|49.79|35
1726301700000|2024-09-14 08:15:00|50.1|49.8|50.08|49.78|50.12|49.82|50.05|49.75|36
1726302000000|2024-09-14 08:20:00|50.07|49.77|50.07|49.77|50.11|49.81|50.06|49.76|20
1726302300000|2024-09-14 08:25:00|50.06|49.76|50.1|49.8|50.13|49.83|50.05|49.75|28
1726302600000|2024-09-14 08:30:00|50.11|49.81|50.19|49.89|50.2|49.9|50.11|49.81|36
1726302900000|2024-09-14 08:35:00|50.2|49.9|50.1|49.8|50.2|49.9|50.08|49.78|56
1726303200000|2024-09-14 08:40:00|50.09|49.79|50.04|49.74|50.11|49.81|50.04|49.74|25
1726303500000|2024-09-14 08:45:00|50.03|49.73|50.01|49.71|50.08|49.78|49.99|49.69|43
1726303800000|2024-09-14 08:50:00|50|49.7|50.07|49.77|50.07|49.77|49.99|49.69|53
1726304100000|2024-09-14 08:55:00|50.04|49.74|50.07|49.77|50.08|49.78|50.04|49.74|35
1726304400000|2024-09-14 09:00:00|50.06|49.76|50.1|49.8|50.1|49.8|50.05|49.75|45
1726304700000|2024-09-14 09:05:00|50.09|49.79|50.09|49.79|50.1|49.8|50.06|49.76|36
1726305000000|2024-09-14 09:10:00|50.08|49.78|50.1|49.8|50.14|49.84|50.06|49.76|33
1726305300000|2024-09-14 09:15:00|50.11|49.81|50.09|49.79|50.11|49.81|50.06|49.76|29
1726305600000|2024-09-14 09:20:00|50.07|49.77|50.07|49.77|50.08|49.78|50.01|49.71|33
1726305900000|2024-09-14 09:25:00|50.06|49.76|50.03|49.73|50.07|49.77|50.02|49.72|23
1726306200000|2024-09-14 09:30:00|50.04|49.74|50.04|49.74|50.07|49.77|50.02|49.72|17
1726306500000|2024-09-14 09:35:00|50.05|49.75|50.09|49.79|50.11|49.81|50.05|49.75|37
1726306800000|2024-09-14 09:40:00|50.08|49.78|49.97|49.67|50.08|49.78|49.96|49.66|33
1726307100000|2024-09-14 09:45:00|49.96|49.66|50.01|49.71|50.01|49.71|49.95|49.65|25
1726307400000|2024-09-14 09:50:00|50.02|49.72|50.08|49.78|50.08|49.78|50.01|49.71|29
1726307700000|2024-09-14 09:55:00|50.07|49.77|50.1|49.8|50.1|49.8|50.07|49.77|4
1726308000000|2024-09-14 10:00:00|50.09|49.79|50.01|49.71|50.14|49.84|50.01|49.71|55
1726308300000|2024-09-14 10:05:00|50|49.7|50.05|49.75|50.06|49.76|49.99|49.69|18
1726308600000|2024-09-14 10:10:00|50.04|49.74|49.98|49.68|50.05|49.75|49.95|49.65|25
1726308900000|2024-09-14 10:15:00|49.97|49.67|49.94|49.64|49.97|49.67|49.92|49.62|27
1726309200000|2024-09-14 10:20:00|49.93|49.63|49.93|49.63|49.94|49.64|49.9|49.6|31
1726309500000|2024-09-14 10:25:00|49.94|49.64|50.01|49.71|50.01|49.71|49.93|49.63|68
1726309800000|2024-09-14 10:30:00|50|49.7|49.94|49.64|50|49.7|49.92|49.62|76
1726310100000|2024-09-14 10:35:00|49.98|49.68|50.01|49.71|50.06|49.76|49.97|49.67|38
1726310400000|2024-09-14 10:40:00|50|49.7|49.97|49.67|50|49.7|49.94|49.64|45
1726310700000|2024-09-14 10:45:00|49.96|49.66|49.91|49.61|50|49.7|49.91|49.61|75
1726311000000|2024-09-14 10:50:00|49.9|49.6|49.92|49.62|49.97|49.67|49.88|49.58|68
1726311300000|2024-09-14 10:55:00|49.91|49.61|49.9|49.6|49.92|49.62|49.86|49.56|75
1726311600000|2024-09-14 11:00:00|49.91|49.61|49.89|49.59|49.91|49.61|49.85|49.55|57
1726311900000|2024-09-14 11:05:00|49.88|49.58|49.83|49.53|49.9|49.6|49.83|49.53|40
1726312200000|2024-09-14 11:10:00|49.82|49.52|49.83|49.53|49.88|49.58|49.8|49.5|93
1726312500000|2024-09-14 11:15:00|49.84|49.54|49.92|49.62|49.94|49.64|49.81|49.51|73
1726312800000|2024-09-14 11:20:00|49.91|49.61|49.82|49.52|49.92|49.62|49.8|49.5|62
1726313100000|2024-09-14 11:25:00|49.83|49.53|49.8|49.5|49.9|49.6|49.8|49.5|90
1726313400000|2024-09-14 11:30:00|49.81|49.51|49.83|49.53|49.92|49.62|49.81|49.51|86
1726313700000|2024-09-14 11:35:00|49.84|49.54|49.84|49.54|49.89|49.59|49.81|49.51|93
1726314000000|2024-09-14 11:40:00|49.83|49.53|49.77|49.47|49.84|49.54|49.69|49.39|46
1726314300000|2024-09-14 11:45:00|49.76|49.46|49.68|49.38|49.76|49.46|49.67|49.37|57
1726314600000|2024-09-14 11:50:00|49.69|49.39|49.81|49.51|49.81|49.51|49.67|49.37|90
1726314900000|2024-09-14 11:55:00|49.82|49.52|49.82|49.52|49.83|49.53|49.78|49.48|31
1726315200000|2024-09-14 12:00:00|49.83|49.53|49.82|49.52|49.84|49.54|49.78|49.48|60
1726315500000|2024-09-14 12:05:00|49.83|49.53|49.9|49.6|49.91|49.61|49.75|49.45|100
1726315800000|2024-09-14 12:10:00|49.89|49.59|49.94|49.64|49.94|49.64|49.82|49.52|65
1726316100000|2024-09-14 12:15:00|49.93|49.63|49.99|49.69|50|49.7|49.93|49.63|46
1726316400000|2024-09-14 12:20:00|50|49.7|49.99|49.69|50|49.7|49.93|49.63|65
1726316700000|2024-09-14 12:25:00|49.97|49.67|50|49.7|50.01|49.71|49.95|49.65|51
1726317000000|2024-09-14 12:30:00|49.97|49.67|50.01|49.71|50.02|49.72|49.96|49.66|53
1726317300000|2024-09-14 12:35:00|50.02|49.72|49.98|49.68|50.02|49.72|49.96|49.66|38
1726317600000|2024-09-14 12:40:00|49.97|49.67|49.94|49.64|49.99|49.69|49.94|49.64|43
1726317900000|2024-09-14 12:45:00|49.95|49.65|49.98|49.68|50.03|49.73|49.94|49.64|55
1726318200000|2024-09-14 12:50:00|49.99|49.69|49.98|49.68|50|49.7|49.95|49.65|43
1726318500000|2024-09-14 12:55:00|49.97|49.67|49.94|49.64|50|49.7|49.94|49.64|48
1726318800000|2024-09-14 13:00:00|49.95|49.65|49.99|49.69|50|49.7|49.93|49.63|31
1726319100000|2024-09-14 13:05:00|49.97|49.67|49.96|49.66|49.97|49.67|49.95|49.65|8
1726319400000|2024-09-14 13:10:00|49.97|49.67|50.01|49.71|50.09|49.79|49.96|49.66|66
1726319700000|2024-09-14 13:15:00|50.03|49.73|50.01|49.71|50.03|49.73|49.99|49.69|121
1726320000000|2024-09-14 13:20:00|50|49.7|50.01|49.71|50.03|49.73|49.96|49.66|81
1726320300000|2024-09-14 13:25:00|50|49.7|49.97|49.67|50.01|49.71|49.95|49.65|33
1726320600000|2024-09-14 13:30:00|49.96|49.66|50|49.7|50.01|49.71|49.9|49.6|76
1726320900000|2024-09-14 13:35:00|49.99|49.69|49.99|49.69|50.01|49.71|49.92|49.62|90
1726321200000|2024-09-14 13:40:00|50|49.7|50|49.7|50|49.7|49.94|49.64|67
1726321500000|2024-09-14 13:45:00|49.99|49.69|49.98|49.68|50.02|49.72|49.96|49.66|46
1726321800000|2024-09-14 13:50:00|49.99|49.69|50.02|49.72|50.02|49.72|49.95|49.65|60
1726322100000|2024-09-14 13:55:00|50.01|49.71|50|49.7|50.05|49.75|49.99|49.69|49
1726322400000|2024-09-14 14:00:00|49.99|49.69|50.02|49.72|50.02|49.72|49.97|49.67|37
1726322700000|2024-09-14 14:05:00|50.01|49.71|49.98|49.68|50.02|49.72|49.94|49.64|67
1726323000000|2024-09-14 14:10:00|49.99|49.69|49.98|49.68|49.99|49.69|49.91|49.61|56
1726323300000|2024-09-14 14:15:00|49.96|49.66|49.92|49.62|49.96|49.66|49.89|49.59|55
1726323600000|2024-09-14 14:20:00|49.91|49.61|50.02|49.72|50.03|49.73|49.91|49.61|60
1726323900000|2024-09-14 14:25:00|50.03|49.73|50.09|49.79|50.11|49.81|50.02|49.72|65
1726324200000|2024-09-14 14:30:00|50.1|49.8|50.12|49.82|50.19|49.89|50.07|49.77|90
1726324500000|2024-09-14 14:35:00|50.14|49.84|50.2|49.9|50.22|49.92|50.11|49.81|112
1726324800000|2024-09-14 14:40:00|50.21|49.91|50.22|49.92|50.24|49.94|50.19|49.89|82
1726325100000|2024-09-14 14:45:00|50.21|49.91|50.14|49.84|50.21|49.91|50.14|49.84|80
1726325400000|2024-09-14 14:50:00|50.16|49.86|50.15|49.85|50.2|49.9|50.13|49.83|90
1726325700000|2024-09-14 14:55:00|50.14|49.84|50.11|49.81|50.14|49.84|50.1|49.8|27
1726326000000|2024-09-14 15:00:00|50.12|49.82|50.12|49.82|50.16|49.86|50.11|49.81|42
1726326300000|2024-09-14 15:05:00|50.11|49.81|50.13|49.83|50.15|49.85|50.08|49.78|36
1726326600000|2024-09-14 15:10:00|50.14|49.84|50.13|49.83|50.14|49.84|50.1|49.8|14
1726326900000|2024-09-14 15:15:00|50.12|49.82|50.12|49.82|50.13|49.83|50.06|49.76|29
1726327200000|2024-09-14 15:20:00|50.11|49.81|50.11|49.81|50.15|49.85|50.11|49.81|28
1726327500000|2024-09-14 15:25:00|50.1|49.8|50.13|49.83|50.13|49.83|50.08|49.78|39
1726327800000|2024-09-14 15:30:00|50.12|49.82|50.04|49.74|50.12|49.82|50.02|49.72|49
1726328100000|2024-09-14 15:35:00|50.03|49.73|50.09|49.79|50.1|49.8|50.02|49.72|35
1726328400000|2024-09-14 15:40:00|50.1|49.8|50.05|49.75|50.11|49.81|50.04|49.74|45
1726328700000|2024-09-14 15:45:00|50.02|49.72|50.12|49.82|50.15|49.85|50.01|49.71|39
1726329000000|2024-09-14 15:50:00|50.13|49.83|50.14|49.84|50.15|49.85|50.11|49.81|19
1726329300000|2024-09-14 15:55:00|50.13|49.83|50.2|49.9|50.2|49.9|50.13|49.83|26
1726329600000|2024-09-14 16:00:00|50.19|49.89|50.24|49.94|50.24|49.94|50.16|49.86|71
1726329900000|2024-09-14 16:05:00|50.23|49.93|50.2|49.9|50.25|49.95|50.2|49.9|60
1726330200000|2024-09-14 16:10:00|50.21|49.91|50.28|49.98|50.28|49.98|50.2|49.9|20
1726330500000|2024-09-14 16:15:00|50.29|49.99|50.31|50.01|50.33|50.03|50.28|49.98|28
1726330800000|2024-09-14 16:20:00|50.3|50|50.23|49.93|50.31|50.01|50.21|49.91|130
1726331100000|2024-09-14 16:25:00|50.22|49.92|50.2|49.9|50.24|49.94|50.18|49.88|98
1726331400000|2024-09-14 16:30:00|50.22|49.92|50.2|49.9|50.23|49.93|50.17|49.87|56
1726331700000|2024-09-14 16:35:00|50.21|49.91|50.17|49.87|50.21|49.91|50.16|49.86|56
1726332000000|2024-09-14 16:40:00|50.16|49.86|50.14|49.84|50.18|49.88|50.13|49.83|16
1726332300000|2024-09-14 16:45:00|50.15|49.85|50.17|49.87|50.18|49.88|50.11|49.81|68
1726332600000|2024-09-14 16:50:00|50.16|49.86|50.07|49.77|50.18|49.88|50.07|49.77|46
1726332900000|2024-09-14 16:55:00|50.08|49.78|50.18|49.88|50.18|49.88|50.08|49.78|28
1726333200000|2024-09-14 17:00:00|50.17|49.87|50.16|49.86|50.18|49.88|50.11|49.81|54
1726333500000|2024-09-14 17:05:00|50.15|49.85|50.15|49.85|50.16|49.86|50.11|49.81|60
1726333800000|2024-09-14 17:10:00|50.14|49.84|50.13|49.83|50.16|49.86|50.11|49.81|55
1726334100000|2024-09-14 17:15:00|50.14|49.84|50.11|49.81|50.14|49.84|50.11|49.81|47
1726334400000|2024-09-14 17:20:00|50.14|49.84|50.21|49.91|50.21|49.91|50.13|49.83|26
1726334700000|2024-09-14 17:25:00|50.2|49.9|50.11|49.81|50.23|49.93|50.11|49.81|44
1726335000000|2024-09-14 17:30:00|50.12|49.82|50.09|49.79|50.12|49.82|50.05|49.75|60
1726335300000|2024-09-14 17:35:00|50.08|49.78|50.05|49.75|50.1|49.8|50.02|49.72|99
1726335600000|2024-09-14 17:40:00|50.04|49.74|50.1|49.8|50.13|49.83|50.04|49.74|79
1726335900000|2024-09-14 17:45:00|50.09|49.79|50.11|49.81|50.13|49.83|50.06|49.76|55
1726336200000|2024-09-14 17:50:00|50.1|49.8|50.14|49.84|50.14|49.84|50.08|49.78|61
1726336500000|2024-09-14 17:55:00|50.13|49.83|50.14|49.84|50.15|49.85|50.12|49.82|44
1726336800000|2024-09-14 18:00:00|50.15|49.85|50.14|49.84|50.17|49.87|50.1|49.8|59
1726337100000|2024-09-14 18:05:00|50.15|49.85|49.92|49.62|50.15|49.85|49.86|49.56|287
1726337400000|2024-09-14 18:10:00|49.91|49.61|49.98|49.68|50.1|49.8|49.87|49.57|313
1726337700000|2024-09-14 18:15:00|49.97|49.67|50.1|49.8|50.12|49.82|49.95|49.65|247
1726338000000|2024-09-14 18:20:00|50.11|49.81|50.12|49.82|50.22|49.92|50.08|49.78|154
1726338300000|2024-09-14 18:25:00|50.11|49.81|50.09|49.79|50.13|49.83|50.05|49.75|91
1726338600000|2024-09-14 18:30:00|50.08|49.78|50.14|49.84|50.16|49.86|50.05|49.75|102
1726338900000|2024-09-14 18:35:00|50.13|49.83|50.06|49.76|50.14|49.84|50.06|49.76|48
1726339200000|2024-09-14 18:40:00|50.07|49.77|50.1|49.8|50.15|49.85|50.07|49.77|26
1726339500000|2024-09-14 18:45:00|50.12|49.82|50.07|49.77|50.13|49.83|50.03|49.73|100
1726339800000|2024-09-14 18:50:00|50.08|49.78|50.14|49.84|50.19|49.89|50.07|49.77|69
1726340100000|2024-09-14 18:55:00|50.13|49.83|50.11|49.81|50.15|49.85|50.07|49.77|55
1726340400000|2024-09-14 19:00:00|50.12|49.82|50.01|49.71|50.12|49.82|50.01|49.71|75
1726340700000|2024-09-14 19:05:00|50.03|49.73|50|49.7|50.04|49.74|49.96|49.66|70
1726341000000|2024-09-14 19:10:00|49.99|49.69|49.99|49.69|50.03|49.73|49.93|49.63|64
1726341300000|2024-09-14 19:15:00|50|49.7|50.03|49.73|50.07|49.77|49.99|49.69|64
1726341600000|2024-09-14 19:20:00|50.02|49.72|50.01|49.71|50.03|49.73|49.97|49.67|61
1726341900000|2024-09-14 19:25:00|50.02|49.72|50.06|49.76|50.08|49.78|50.01|49.71|113
1726342200000|2024-09-14 19:30:00|50.05|49.75|50|49.7|50.07|49.77|49.99|49.69|72
1726342500000|2024-09-14 19:35:00|50.01|49.71|50.04|49.74|50.05|49.75|50|49.7|50
1726342800000|2024-09-14 19:40:00|50.05|49.75|50.04|49.74|50.08|49.78|50.03|49.73|73
1726343100000|2024-09-14 19:45:00|50.03|49.73|50.04|49.74|50.06|49.76|50|49.7|61
1726343400000|2024-09-14 19:50:00|50.05|49.75|50.04|49.74|50.06|49.76|50.01|49.71|38
1726343700000|2024-09-14 19:55:00|50.05|49.75|50.02|49.72|50.06|49.76|50.02|49.72|7
1726344000000|2024-09-14 20:00:00|50|49.7|49.98|49.68|50.03|49.73|49.95|49.65|80
1726344300000|2024-09-14 20:05:00|50|49.7|49.94|49.64|50|49.7|49.88|49.58|88
1726344600000|2024-09-14 20:10:00|49.93|49.63|49.94|49.64|49.95|49.65|49.88|49.58|39
1726344900000|2024-09-14 20:15:00|49.95|49.65|50.01|49.71|50.03|49.73|49.9|49.6|51
1726345200000|2024-09-14 20:20:00|50.02|49.72|50.12|49.82|50.12|49.82|50.01|49.71|65
1726345500000|2024-09-14 20:25:00|50.13|49.83|50|49.7|50.15|49.85|49.97|49.67|150
1726345800000|2024-09-14 20:30:00|50.01|49.71|50.03|49.73|50.03|49.73|49.95|49.65|84
1726346100000|2024-09-14 20:35:00|50.04|49.74|50.04|49.74|50.1|49.8|50|49.7|99
1726346400000|2024-09-14 20:40:00|50.05|49.75|50.08|49.78|50.09|49.79|50.02|49.72|71
1726346700000|2024-09-14 20:45:00|50.06|49.76|50.04|49.74|50.06|49.76|50.01|49.71|48
1726347000000|2024-09-14 20:50:00|50.03|49.73|50.11|49.81|50.11|49.81|50.02|49.72|55
1726347300000|2024-09-14 20:55:00|50.1|49.8|50.1|49.8|50.12|49.82|50.07|49.77|64
1726347600000|2024-09-14 21:00:00|50.11|49.81|50.11|49.81|50.13|49.83|50.07|49.77|41
1726347900000|2024-09-14 21:05:00|50.1|49.8|50.05|49.75|50.11|49.81|50.05|49.75|25
1726348200000|2024-09-14 21:10:00|50.1|49.8|50.13|49.83|50.14|49.84|50.05|49.75|25
1726348500000|2024-09-14 21:15:00|50.14|49.84|50.14|49.84|50.15|49.85|50.11|49.81|57
1726348800000|2024-09-14 21:20:00|50.15|49.85|50.15|49.85|50.16|49.86|50.1|49.8|26
1726349100000|2024-09-14 21:25:00|50.14|49.84|50.06|49.76|50.15|49.85|50.06|49.76|28
1726349400000|2024-09-14 21:30:00|50.07|49.77|50.12|49.82|50.12|49.82|50.07|49.77|10
1726349700000|2024-09-14 21:35:00|50.07|49.77|50.1|49.8|50.12|49.82|50.05|49.75|19
1726350000000|2024-09-14 21:40:00|50.11|49.81|50.05|49.75|50.13|49.83|50.05|49.75|65
1726350300000|2024-09-14 21:45:00|50.06|49.76|50.11|49.81|50.11|49.81|50.05|49.75|21
1726350600000|2024-09-14 21:50:00|50.1|49.8|50.12|49.82|50.13|49.83|50.1|49.8|16
1726350900000|2024-09-14 21:55:00|50.13|49.83|50.1|49.8|50.13|49.83|50.03|49.73|33
1726351200000|2024-09-14 22:00:00|50.09|49.79|50.11|49.81|50.14|49.84|50.05|49.75|71
1726351500000|2024-09-14 22:05:00|50.1|49.8|50.08|49.78|50.13|49.83|50.03|49.73|33
1726351800000|2024-09-14 22:10:00|50.07|49.77|50.04|49.74|50.07|49.77|49.98|49.68|101
1726352100000|2024-09-14 22:15:00|50.03|49.73|49.99|49.69|50.04|49.74|49.98|49.68|42
1726352400000|2024-09-14 22:20:00|50|49.7|49.98|49.68|50|49.7|49.93|49.63|20
1726352700000|2024-09-14 22:25:00|49.99|49.69|49.99|49.69|50|49.7|49.95|49.65|29
1726353000000|2024-09-14 22:30:00|49.98|49.68|50.04|49.74|50.05|49.75|49.95|49.65|93
1726353300000|2024-09-14 22:35:00|50.03|49.73|50.09|49.79|50.1|49.8|50.02|49.72|63
1726353600000|2024-09-14 22:40:00|50.08|49.78|50.08|49.78|50.11|49.81|50.05|49.75|24
1726353900000|2024-09-14 22:45:00|50.07|49.77|50.07|49.77|50.13|49.83|50.07|49.77|40
1726354200000|2024-09-14 22:50:00|50.06|49.76|50.11|49.81|50.11|49.81|50.06|49.76|12
1726354500000|2024-09-14 22:55:00|50.08|49.78|50.1|49.8|50.12|49.82|50.08|49.78|25
1726354800000|2024-09-14 23:00:00|50.11|49.81|50.09|49.79|50.12|49.82|50.08|49.78|73
1726355100000|2024-09-14 23:05:00|50.1|49.8|50.09|49.79|50.14|49.84|50.06|49.76|61
1726355400000|2024-09-14 23:10:00|50.1|49.8|50.13|49.83|50.15|49.85|50.07|49.77|26
1726355700000|2024-09-14 23:15:00|50.12|49.82|50.06|49.76|50.13|49.83|50.04|49.74|17
1726356000000|2024-09-14 23:20:00|50.05|49.75|50.09|49.79|50.09|49.79|50.04|49.74|3
1726356300000|2024-09-14 23:25:00|50.04|49.74|50.08|49.78|50.1|49.8|50.04|49.74|20
1726356600000|2024-09-14 23:30:00|50.1|49.8|50.06|49.76|50.12|49.82|50.06|49.76|32
1726356900000|2024-09-14 23:35:00|50.05|49.75|50.04|49.74|50.05|49.75|50.04|49.74|14
1726357200000|2024-09-14 23:40:00|50.05|49.75|50.09|49.79|50.1|49.8|50.04|49.74|19
1726357500000|2024-09-14 23:45:00|50.1|49.8|50.04|49.74|50.1|49.8|50.04|49.74|18
1726357800000|2024-09-14 23:50:00|50.03|49.73|50.07|49.77|50.08|49.78|50.03|49.73|17
1726358100000|2024-09-14 23:55:00|50.08|49.78|50.02|49.72|50.08|49.78|50.02|49.72|71
1726358400000|2024-09-15 00:00:00|50.03|49.73|50.03|49.73|50.11|49.81|49.97|49.67|92
1726358700000|2024-09-15 00:05:00|50.02|49.72|50.01|49.71|50.04|49.74|49.99|49.69|24
1726359000000|2024-09-15 00:10:00|50.02|49.72|50.02|49.72|50.03|49.73|49.96|49.66|25
1726359300000|2024-09-15 00:15:00|50.03|49.73|50|49.7|50.03|49.73|49.96|49.66|29
1726359600000|2024-09-15 00:20:00|50.01|49.71|49.99|49.69|50.02|49.72|49.97|49.67|13
1726359900000|2024-09-15 00:25:00|50|49.7|50.05|49.75|50.05|49.75|50|49.7|18
1726360200000|2024-09-15 00:30:00|50.06|49.76|49.98|49.68|50.06|49.76|49.97|49.67|15
1726360500000|2024-09-15 00:35:00|49.97|49.67|49.96|49.66|50.01|49.71|49.96|49.66|38
1726360800000|2024-09-15 00:40:00|49.97|49.67|49.98|49.68|49.99|49.69|49.97|49.67|8
1726361100000|2024-09-15 00:45:00|49.99|49.69|50.11|49.81|50.11|49.81|49.99|49.69|29
1726361400000|2024-09-15 00:50:00|50.1|49.8|50.08|49.78|50.11|49.81|50.06|49.76|52
1726361700000|2024-09-15 00:55:00|50.05|49.75|50|49.7|50.05|49.75|49.96|49.66|27
1726362000000|2024-09-15 01:00:00|49.96|49.66|50.02|49.72|50.05|49.75|49.96|49.66|86
1726362300000|2024-09-15 01:05:00|50.01|49.71|50.08|49.78|50.09|49.79|49.99|49.69|43
1726362600000|2024-09-15 01:10:00|50.09|49.79|50.11|49.81|50.12|49.82|50.06|49.76|37
1726362900000|2024-09-15 01:15:00|50.12|49.82|50.1|49.8|50.12|49.82|50.05|49.75|46
1726363200000|2024-09-15 01:20:00|50.09|49.79|50.05|49.75|50.1|49.8|50.04|49.74|18
1726363500000|2024-09-15 01:25:00|50.04|49.74|50.09|49.79|50.1|49.8|50.02|49.72|25
1726363800000|2024-09-15 01:30:00|50.1|49.8|50.1|49.8|50.1|49.8|50.04|49.74|35
1726364100000|2024-09-15 01:35:00|50.09|49.79|50.09|49.79|50.1|49.8|50.02|49.72|33
1726364400000|2024-09-15 01:40:00|50.1|49.8|50.07|49.77|50.11|49.81|50.03|49.73|25
1726364700000|2024-09-15 01:45:00|50.09|49.79|50.08|49.78|50.09|49.79|50.04|49.74|37
1726365000000|2024-09-15 01:50:00|50.09|49.79|50.08|49.78|50.09|49.79|50.02|49.72|38
1726365300000|2024-09-15 01:55:00|50.07|49.77|50.08|49.78|50.09|49.79|50.03|49.73|35
1726365600000|2024-09-15 02:00:00|50.09|49.79|50.08|49.78|50.09|49.79|50.04|49.74|22
1726365900000|2024-09-15 02:05:00|50.09|49.79|50.09|49.79|50.1|49.8|50.03|49.73|21
1726366200000|2024-09-15 02:10:00|50.1|49.8|50.04|49.74|50.1|49.8|50.03|49.73|12
1726366500000|2024-09-15 02:15:00|50.03|49.73|49.98|49.68|50.08|49.78|49.98|49.68|78
1726366800000|2024-09-15 02:20:00|49.97|49.67|49.98|49.68|50.02|49.72|49.96|49.66|56
1726367100000|2024-09-15 02:25:00|49.99|49.69|49.95|49.65|50.03|49.73|49.95|49.65|44
1726367400000|2024-09-15 02:30:00|49.96|49.66|50.08|49.78|50.09|49.79|49.95|49.65|70
1726367700000|2024-09-15 02:35:00|50.09|49.79|50.04|49.74|50.13|49.83|50.04|49.74|30
1726368000000|2024-09-15 02:40:00|50.05|49.75|50.07|49.77|50.09|49.79|50.04|49.74|31
1726368300000|2024-09-15 02:45:00|50.08|49.78|50.05|49.75|50.09|49.79|50.05|49.75|32
1726368600000|2024-09-15 02:50:00|50.06|49.76|50.14|49.84|50.14|49.84|50.04|49.74|26
1726368900000|2024-09-15 02:55:00|50.13|49.83|50.18|49.88|50.19|49.89|50.1|49.8|34
1726369200000|2024-09-15 03:00:00|50.17|49.87|50.2|49.9|50.22|49.92|50.16|49.86|26
1726369500000|2024-09-15 03:05:00|50.21|49.91|50.17|49.87|50.22|49.92|50.17|49.87|16
1726369800000|2024-09-15 03:10:00|50.18|49.88|50.23|49.93|50.24|49.94|50.17|49.87|18
1726370100000|2024-09-15 03:15:00|50.22|49.92|50.3|50|50.3|50|50.22|49.92|33
1726370400000|2024-09-15 03:20:00|50.29|49.99|50.3|50|50.3|50|50.28|49.98|22
1726370700000|2024-09-15 03:25:00|50.29|49.99|50.2|49.9|50.3|50|50.19|49.89|35
1726371000000|2024-09-15 03:30:00|50.21|49.91|50.23|49.93|50.24|49.94|50.15|49.85|49
1726371300000|2024-09-15 03:35:00|50.24|49.94|50.27|49.97|50.27|49.97|50.18|49.88|24
1726371600000|2024-09-15 03:40:00|50.26|49.96|50.28|49.98|50.29|49.99|50.25|49.95|6
1726371900000|2024-09-15 03:45:00|50.27|49.97|50.21|49.91|50.27|49.97|50.18|49.88|50
1726372200000|2024-09-15 03:50:00|50.22|49.92|50.18|49.88|50.22|49.92|50.15|49.85|16
1726372500000|2024-09-15 03:55:00|50.19|49.89|50.13|49.83|50.19|49.89|50.13|49.83|29
1726372800000|2024-09-15 04:00:00|50.12|49.82|50.13|49.83|50.15|49.85|50.08|49.78|39
1726373100000|2024-09-15 04:05:00|50.14|49.84|50.15|49.85|50.15|49.85|50.1|49.8|29
1726373400000|2024-09-15 04:10:00|50.14|49.84|50.2|49.9|50.21|49.91|50.14|49.84|15
1726373700000|2024-09-15 04:15:00|50.19|49.89|50.12|49.82|50.19|49.89|50.08|49.78|41
1726374000000|2024-09-15 04:20:00|50.11|49.81|50.09|49.79|50.12|49.82|50.07|49.77|51
1726374300000|2024-09-15 04:25:00|50.05|49.75|50.01|49.71|50.08|49.78|49.94|49.64|62
1726374600000|2024-09-15 04:30:00|50.02|49.72|49.96|49.66|50.02|49.72|49.92|49.62|65
1726374900000|2024-09-15 04:35:00|49.97|49.67|49.92|49.62|49.98|49.68|49.91|49.61|19
1726375200000|2024-09-15 04:40:00|49.91|49.61|49.95|49.65|49.97|49.67|49.9|49.6|23
1726375500000|2024-09-15 04:45:00|49.94|49.64|49.98|49.68|49.98|49.68|49.9|49.6|70
1726375800000|2024-09-15 04:50:00|49.99|49.69|49.96|49.66|50|49.7|49.92|49.62|34
1726376100000|2024-09-15 04:55:00|49.97|49.67|49.96|49.66|49.99|49.69|49.92|49.62|28
1726376400000|2024-09-15 05:00:00|49.97|49.67|49.99|49.69|49.99|49.69|49.9|49.6|54
1726376700000|2024-09-15 05:05:00|50|49.7|50|49.7|50.01|49.71|49.95|49.65|30
1726377000000|2024-09-15 05:10:00|50.01|49.71|49.95|49.65|50.01|49.71|49.93|49.63|25
1726377300000|2024-09-15 05:15:00|49.94|49.64|49.99|49.69|50|49.7|49.92|49.62|41
1726377600000|2024-09-15 05:20:00|50|49.7|50.01|49.71|50.01|49.71|49.96|49.66|34
1726377900000|2024-09-15 05:25:00|50|49.7|50.02|49.72|50.03|49.73|49.96|49.66|29
1726378200000|2024-09-15 05:30:00|50.03|49.73|49.95|49.65|50.04|49.74|49.92|49.62|66
1726378500000|2024-09-15 05:35:00|49.96|49.66|49.92|49.62|50|49.7|49.91|49.61|50
1726378800000|2024-09-15 05:40:00|49.93|49.63|49.93|49.63|49.97|49.67|49.88|49.58|58
1726379100000|2024-09-15 05:45:00|49.95|49.65|49.91|49.61|49.97|49.67|49.9|49.6|32
1726379400000|2024-09-15 05:50:00|49.89|49.59|49.91|49.61|49.91|49.61|49.86|49.56|19
1726379700000|2024-09-15 05:55:00|49.9|49.6|49.87|49.57|49.98|49.68|49.86|49.56|42
1726380000000|2024-09-15 06:00:00|49.88|49.58|50.01|49.71|50.02|49.72|49.88|49.58|32
1726380300000|2024-09-15 06:05:00|50|49.7|50.02|49.72|50.03|49.73|49.97|49.67|28
1726380600000|2024-09-15 06:10:00|50.01|49.71|49.96|49.66|50.04|49.74|49.94|49.64|34
1726380900000|2024-09-15 06:15:00|49.97|49.67|50|49.7|50|49.7|49.96|49.66|24
1726381200000|2024-09-15 06:20:00|49.99|49.69|49.99|49.69|50.03|49.73|49.98|49.68|16
1726381500000|2024-09-15 06:25:00|49.95|49.65|49.91|49.61|50|49.7|49.91|49.61|43
1726381800000|2024-09-15 06:30:00|49.92|49.62|49.98|49.68|49.99|49.69|49.92|49.62|32
1726382100000|2024-09-15 06:35:00|49.99|49.69|50.03|49.73|50.03|49.73|49.96|49.66|29
1726382400000|2024-09-15 06:40:00|50.02|49.72|49.98|49.68|50.02|49.72|49.94|49.64|29
1726382700000|2024-09-15 06:45:00|49.97|49.67|49.95|49.65|49.99|49.69|49.92|49.62|24
1726383000000|2024-09-15 06:50:00|49.96|49.66|50.08|49.78|50.08|49.78|49.95|49.65|21
1726383300000|2024-09-15 06:55:00|50.07|49.77|50.07|49.77|50.07|49.77|49.98|49.68|43
1726383600000|2024-09-15 07:00:00|50.08|49.78|50.09|49.79|50.09|49.79|50.02|49.72|18
1726383900000|2024-09-15 07:05:00|50.08|49.78|50.05|49.75|50.09|49.79|50.03|49.73|29
1726384200000|2024-09-15 07:10:00|50.03|49.73|50|49.7|50.04|49.74|49.97|49.67|32
1726384500000|2024-09-15 07:15:00|50.01|49.71|50|49.7|50.02|49.72|49.97|49.67|37
1726384800000|2024-09-15 07:20:00|49.97|49.67|50.11|49.81|50.11|49.81|49.97|49.67|59
1726385100000|2024-09-15 07:25:00|50.1|49.8|50.1|49.8|50.11|49.81|50.03|49.73|47
1726385400000|2024-09-15 07:30:00|50.11|49.81|50.05|49.75|50.12|49.82|50.05|49.75|37
1726385700000|2024-09-15 07:35:00|50.04|49.74|50.03|49.73|50.05|49.75|49.99|49.69|18
1726386000000|2024-09-15 07:40:00|50.02|49.72|50|49.7|50.08|49.78|50|49.7|100
1726386300000|2024-09-15 07:45:00|50.04|49.74|50.03|49.73|50.09|49.79|50.02|49.72|39
1726386600000|2024-09-15 07:50:00|50.04|49.74|50|49.7|50.05|49.75|50|49.7|19
1726386900000|2024-09-15 07:55:00|49.99|49.69|50.09|49.79|50.1|49.8|49.98|49.68|22
1726387200000|2024-09-15 08:00:00|50.1|49.8|50.01|49.71|50.1|49.8|49.99|49.69|50
1726387500000|2024-09-15 08:05:00|49.97|49.67|50.01|49.71|50.01|49.71|49.95|49.65|22
1726387800000|2024-09-15 08:10:00|50|49.7|49.98|49.68|50.03|49.73|49.94|49.64|31
1726388100000|2024-09-15 08:15:00|49.99|49.69|50.03|49.73|50.07|49.77|49.99|49.69|38
1726388400000|2024-09-15 08:20:00|50.04|49.74|50|49.7|50.04|49.74|49.99|49.69|80
1726388700000|2024-09-15 08:25:00|50.01|49.71|49.94|49.64|50.01|49.71|49.93|49.63|37
1726389000000|2024-09-15 08:30:00|49.95|49.65|49.96|49.66|49.97|49.67|49.94|49.64|26
1726389300000|2024-09-15 08:35:00|49.95|49.65|49.97|49.67|49.97|49.67|49.93|49.63|21
1726389600000|2024-09-15 08:40:00|49.92|49.62|49.93|49.63|49.95|49.65|49.87|49.57|34
1726389900000|2024-09-15 08:45:00|49.91|49.61|49.89|49.59|49.92|49.62|49.86|49.56|45
1726390200000|2024-09-15 08:50:00|49.9|49.6|49.89|49.59|49.91|49.61|49.84|49.54|29
1726390500000|2024-09-15 08:55:00|49.85|49.55|49.88|49.58|49.89|49.59|49.85|49.55|13
1726390800000|2024-09-15 09:00:00|49.89|49.59|49.92|49.62|49.96|49.66|49.84|49.54|70
1726391100000|2024-09-15 09:05:00|49.93|49.63|49.91|49.61|49.93|49.63|49.88|49.58|47
1726391400000|2024-09-15 09:10:00|49.92|49.62|49.9|49.6|49.92|49.62|49.87|49.57|29
1726391700000|2024-09-15 09:15:00|49.89|49.59|49.92|49.62|49.93|49.63|49.87|49.57|58
1726392000000|2024-09-15 09:20:00|49.91|49.61|49.91|49.61|49.98|49.68|49.88|49.58|90
1726392300000|2024-09-15 09:25:00|49.92|49.62|49.89|49.59|49.93|49.63|49.88|49.58|20
1726392600000|2024-09-15 09:30:00|49.9|49.6|49.91|49.61|49.92|49.62|49.86|49.56|78
1726392900000|2024-09-15 09:35:00|49.9|49.6|49.85|49.55|49.91|49.61|49.82|49.52|48
1726393200000|2024-09-15 09:40:00|49.84|49.54|49.88|49.58|49.9|49.6|49.81|49.51|68
1726393500000|2024-09-15 09:45:00|49.84|49.54|49.82|49.52|49.85|49.55|49.79|49.49|41
1726393800000|2024-09-15 09:50:00|49.81|49.51|49.81|49.51|49.84|49.54|49.79|49.49|65
1726394100000|2024-09-15 09:55:00|49.82|49.52|49.83|49.53|49.85|49.55|49.78|49.48|48
1726394400000|2024-09-15 10:00:00|49.84|49.54|49.85|49.55|49.91|49.61|49.82|49.52|45
1726394700000|2024-09-15 10:05:00|49.84|49.54|49.79|49.49|49.84|49.54|49.78|49.48|60
1726395000000|2024-09-15 10:10:00|49.82|49.52|49.81|49.51|49.86|49.56|49.8|49.5|48
1726395300000|2024-09-15 10:15:00|49.8|49.5|49.79|49.49|49.87|49.57|49.77|49.47|78
1726395600000|2024-09-15 10:20:00|49.8|49.5|49.81|49.51|49.83|49.53|49.77|49.47|60
1726395900000|2024-09-15 10:25:00|49.82|49.52|49.8|49.5|49.84|49.54|49.78|49.48|43
1726396200000|2024-09-15 10:30:00|49.79|49.49|49.78|49.48|49.81|49.51|49.74|49.44|94
1726396500000|2024-09-15 10:35:00|49.79|49.49|49.81|49.51|49.87|49.57|49.79|49.49|50
1726396800000|2024-09-15 10:40:00|49.8|49.5|49.82|49.52|49.84|49.54|49.78|49.48|36
1726397100000|2024-09-15 10:45:00|49.83|49.53|49.82|49.52|49.84|49.54|49.77|49.47|45
1726397400000|2024-09-15 10:50:00|49.77|49.47|49.79|49.49|49.84|49.54|49.77|49.47|71
1726397700000|2024-09-15 10:55:00|49.78|49.48|49.82|49.52|49.82|49.52|49.77|49.47|23
1726398000000|2024-09-15 11:00:00|49.81|49.51|49.71|49.41|49.82|49.52|49.68|49.38|64
1726398300000|2024-09-15 11:05:00|49.7|49.4|49.63|49.33|49.71|49.41|49.63|49.33|40
1726398600000|2024-09-15 11:10:00|49.68|49.38|49.6|49.3|49.68|49.38|49.58|49.28|76
1726398900000|2024-09-15 11:15:00|49.59|49.29|49.61|49.31|49.62|49.32|49.54|49.24|60
1726399200000|2024-09-15 11:20:00|49.62|49.32|49.6|49.3|49.62|49.32|49.53|49.23|72
1726399500000|2024-09-15 11:25:00|49.59|49.29|49.6|49.3|49.61|49.31|49.55|49.25|42
1726399800000|2024-09-15 11:30:00|49.58|49.28|49.53|49.23|49.6|49.3|49.52|49.22|49
1726400100000|2024-09-15 11:35:00|49.52|49.22|49.53|49.23|49.53|49.23|49.46|49.16|57
1726400400000|2024-09-15 11:40:00|49.51|49.21|49.58|49.28|49.63|49.33|49.51|49.21|59
1726400700000|2024-09-15 11:45:00|49.57|49.27|49.61|49.31|49.62|49.32|49.54|49.24|29
1726401000000|2024-09-15 11:50:00|49.63|49.33|49.63|49.33|49.66|49.36|49.61|49.31|34
1726401300000|2024-09-15 11:55:00|49.62|49.32|49.61|49.31|49.63|49.33|49.58|49.28|16
1726401600000|2024-09-15 12:00:00|49.6|49.3|49.62|49.32|49.65|49.35|49.57|49.27|48
1726401900000|2024-09-15 12:05:00|49.61|49.31|49.58|49.28|49.64|49.34|49.57|49.27|56
1726402200000|2024-09-15 12:10:00|49.59|49.29|49.6|49.3|49.66|49.36|49.57|49.27|39
1726402500000|2024-09-15 12:15:00|49.63|49.33|49.63|49.33|49.65|49.35|49.58|49.28|41
1726402800000|2024-09-15 12:20:00|49.62|49.32|49.72|49.42|49.72|49.42|49.6|49.3|42
1726403100000|2024-09-15 12:25:00|49.71|49.41|49.72|49.42|49.74|49.44|49.7|49.4|66
1726403400000|2024-09-15 12:30:00|49.73|49.43|49.78|49.48|49.8|49.5|49.7|49.4|54
1726403700000|2024-09-15 12:35:00|49.79|49.49|49.76|49.46|49.8|49.5|49.71|49.41|80
1726404000000|2024-09-15 12:40:00|49.75|49.45|49.81|49.51|49.83|49.53|49.74|49.44|17
1726404300000|2024-09-15 12:45:00|49.82|49.52|49.77|49.47|49.84|49.54|49.76|49.46|64
1726404600000|2024-09-15 12:50:00|49.75|49.45|49.74|49.44|49.78|49.48|49.71|49.41|86
1726404900000|2024-09-15 12:55:00|49.73|49.43|49.8|49.5|49.8|49.5|49.68|49.38|36
1726405200000|2024-09-15 13:00:00|49.79|49.49|49.86|49.56|49.87|49.57|49.76|49.46|57
1726405500000|2024-09-15 13:05:00|49.87|49.57|49.88|49.58|49.88|49.58|49.81|49.51|47
1726405800000|2024-09-15 13:10:00|49.87|49.57|49.88|49.58|49.93|49.63|49.87|49.57|62
1726406100000|2024-09-15 13:15:00|49.89|49.59|49.95|49.65|49.95|49.65|49.87|49.57|34
1726406400000|2024-09-15 13:20:00|49.96|49.66|49.88|49.58|49.96|49.66|49.88|49.58|38
1726406700000|2024-09-15 13:25:00|49.87|49.57|49.92|49.62|49.94|49.64|49.85|49.55|51
1726407000000|2024-09-15 13:30:00|49.94|49.64|49.93|49.63|49.95|49.65|49.89|49.59|68
1726407300000|2024-09-15 13:35:00|49.92|49.62|49.92|49.62|49.99|49.69|49.89|49.59|84
1726407600000|2024-09-15 13:40:00|49.93|49.63|49.91|49.61|49.94|49.64|49.88|49.58|41
1726407900000|2024-09-15 13:45:00|49.92|49.62|49.91|49.61|49.93|49.63|49.88|49.58|45
1726408200000|2024-09-15 13:50:00|49.9|49.6|49.83|49.53|49.9|49.6|49.82|49.52|38
1726408500000|2024-09-15 13:55:00|49.84|49.54|49.9|49.6|49.91|49.61|49.8|49.5|52
1726408800000|2024-09-15 14:00:00|49.88|49.58|49.92|49.62|49.93|49.63|49.87|49.57|61
1726409100000|2024-09-15 14:05:00|49.91|49.61|49.94|49.64|49.96|49.66|49.88|49.58|56
1726409400000|2024-09-15 14:10:00|49.93|49.63|49.81|49.51|49.94|49.64|49.79|49.49|71
1726409700000|2024-09-15 14:15:00|49.82|49.52|49.6|49.3|49.82|49.52|49.59|49.29|169
1726410000000|2024-09-15 14:20:00|49.59|49.29|49.59|49.29|49.62|49.32|49.5|49.2|89
1726410300000|2024-09-15 14:25:00|49.63|49.33|49.7|49.4|49.71|49.41|49.62|49.32|85
1726410600000|2024-09-15 14:30:00|49.69|49.39|49.7|49.4|49.76|49.46|49.66|49.36|143
1726410900000|2024-09-15 14:35:00|49.69|49.39|49.77|49.47|49.8|49.5|49.69|49.39|81
1726411200000|2024-09-15 14:40:00|49.78|49.48|49.82|49.52|49.83|49.53|49.77|49.47|29
1726411500000|2024-09-15 14:45:00|49.83|49.53|49.8|49.5|49.85|49.55|49.77|49.47|64
1726411800000|2024-09-15 14:50:00|49.81|49.51|49.81|49.51|49.83|49.53|49.78|49.48|43
1726412100000|2024-09-15 14:55:00|49.78|49.48|49.88|49.58|49.89|49.59|49.78|49.48|99
1726412400000|2024-09-15 15:00:00|49.89|49.59|49.86|49.56|49.91|49.61|49.84|49.54|88
1726412700000|2024-09-15 15:05:00|49.85|49.55|49.76|49.46|49.86|49.56|49.76|49.46|40
1726413000000|2024-09-15 15:10:00|49.77|49.47|49.79|49.49|49.83|49.53|49.77|49.47|69
1726413300000|2024-09-15 15:15:00|49.8|49.5|49.79|49.49|49.84|49.54|49.73|49.43|78
1726413600000|2024-09-15 15:20:00|49.8|49.5|49.81|49.51|49.83|49.53|49.78|49.48|48
1726413900000|2024-09-15 15:25:00|49.82|49.52|49.88|49.58|49.9|49.6|49.79|49.49|76
1726414200000|2024-09-15 15:30:00|49.89|49.59|49.8|49.5|49.89|49.59|49.78|49.48|78
1726414500000|2024-09-15 15:35:00|49.79|49.49|49.81|49.51|49.84|49.54|49.74|49.44|71
1726414800000|2024-09-15 15:40:00|49.82|49.52|49.88|49.58|49.88|49.58|49.77|49.47|57
1726415100000|2024-09-15 15:45:00|49.87|49.57|49.81|49.51|49.89|49.59|49.79|49.49|79
1726415400000|2024-09-15 15:50:00|49.8|49.5|49.77|49.47|49.81|49.51|49.75|49.45|32
1726415700000|2024-09-15 15:55:00|49.76|49.46|49.81|49.51|49.81|49.51|49.74|49.44|47
1726416000000|2024-09-15 16:00:00|49.76|49.46|49.77|49.47|49.84|49.54|49.76|49.46|89
1726416300000|2024-09-15 16:05:00|49.78|49.48|49.73|49.43|49.81|49.51|49.72|49.42|33
1726416600000|2024-09-15 16:10:00|49.72|49.42|49.57|49.27|49.72|49.42|49.57|49.27|36
1726416900000|2024-09-15 16:15:00|49.58|49.28|49.57|49.27|49.67|49.37|49.57|49.27|65
1726417200000|2024-09-15 16:20:00|49.58|49.28|49.45|49.15|49.58|49.28|49.44|49.14|72
1726417500000|2024-09-15 16:25:00|49.46|49.16|49.46|49.16|49.49|49.19|49.38|49.08|52
1726417800000|2024-09-15 16:30:00|49.47|49.17|49.56|49.26|49.58|49.28|49.46|49.16|68
1726418100000|2024-09-15 16:35:00|49.57|49.27|49.58|49.28|49.58|49.28|49.53|49.23|65
1726418400000|2024-09-15 16:40:00|49.57|49.27|49.53|49.23|49.61|49.31|49.51|49.21|60
1726418700000|2024-09-15 16:45:00|49.52|49.22|49.58|49.28|49.58|49.28|49.49|49.19|109
1726419000000|2024-09-15 16:50:00|49.57|49.27|49.5|49.2|49.58|49.28|49.47|49.17|49
1726419300000|2024-09-15 16:55:00|49.49|49.19|49.24|48.94|49.49|49.19|49.22|48.92|141
1726419600000|2024-09-15 17:00:00|49.23|48.93|49.38|49.08|49.41|49.11|49.22|48.92|151
1726419900000|2024-09-15 17:05:00|49.4|49.1|49.11|48.81|49.43|49.13|49.08|48.78|90
1726420200000|2024-09-15 17:10:00|49.1|48.8|49.17|48.87|49.19|48.89|49.01|48.71|204
1726420500000|2024-09-15 17:15:00|49.16|48.86|49.33|49.03|49.34|49.04|49.16|48.86|150
1726420800000|2024-09-15 17:20:00|49.32|49.02|49.36|49.06|49.37|49.07|49.26|48.96|113
1726421100000|2024-09-15 17:25:00|49.38|49.08|49.28|48.98|49.38|49.08|49.27|48.97|79
1726421400000|2024-09-15 17:30:00|49.27|48.97|49.18|48.88|49.28|48.98|49.16|48.86|110
1726421700000|2024-09-15 17:35:00|49.23|48.93|49.1|48.8|49.23|48.93|49.06|48.76|74
1726422000000|2024-09-15 17:40:00|49.11|48.81|49.17|48.87|49.18|48.88|49.03|48.73|85
1726422300000|2024-09-15 17:45:00|49.15|48.85|49.24|48.94|49.28|48.98|49.11|48.81|76
1726422600000|2024-09-15 17:50:00|49.25|48.95|49.26|48.96|49.3|49|49.17|48.87|77
1726422900000|2024-09-15 17:55:00|49.25|48.95|49.19|48.89|49.27|48.97|49.19|48.89|63
1726423200000|2024-09-15 18:00:00|49.18|48.88|49.17|48.87|49.25|48.95|49.17|48.87|54
1726423500000|2024-09-15 18:05:00|49.18|48.88|49.21|48.91|49.23|48.93|49.16|48.86|66
1726423800000|2024-09-15 18:10:00|49.22|48.92|49.22|48.92|49.24|48.94|49.19|48.89|50
1726424100000|2024-09-15 18:15:00|49.21|48.91|49.31|49.01|49.31|49.01|49.18|48.88|63
1726424400000|2024-09-15 18:20:00|49.32|49.02|49.37|49.07|49.38|49.08|49.29|48.99|36
1726424700000|2024-09-15 18:25:00|49.38|49.08|49.4|49.1|49.4|49.1|49.36|49.06|46
1726425000000|2024-09-15 18:30:00|49.38|49.08|49.38|49.08|49.4|49.1|49.35|49.05|26
1726425300000|2024-09-15 18:35:00|49.39|49.09|49.32|49.02|49.39|49.09|49.3|49|83
1726425600000|2024-09-15 18:40:00|49.3|49|49.19|48.89|49.31|49.01|49.14|48.84|146
1726425900000|2024-09-15 18:45:00|49.2|48.9|49.17|48.87|49.21|48.91|49.14|48.84|94
1726426200000|2024-09-15 18:50:00|49.16|48.86|49.32|49.02|49.37|49.07|49.15|48.85|122
1726426500000|2024-09-15 18:55:00|49.33|49.03|49.3|49|49.43|49.13|49.27|48.97|164
1726426800000|2024-09-15 19:00:00|49.29|48.99|49.35|49.05|49.37|49.07|49.27|48.97|62
1726427100000|2024-09-15 19:05:00|49.34|49.04|49.32|49.02|49.36|49.06|49.28|48.98|53
1726427400000|2024-09-15 19:10:00|49.33|49.03|49.32|49.02|49.36|49.06|49.3|49|67
1726427700000|2024-09-15 19:15:00|49.33|49.03|49.32|49.02|49.35|49.05|49.31|49.01|65
1726428000000|2024-09-15 19:20:00|49.33|49.03|49.32|49.02|49.33|49.03|49.27|48.97|92
1726428300000|2024-09-15 19:25:00|49.31|49.01|49.7|48.4|49.75|49.02|49.24|48.36|152
1726428600000|2024-09-15 19:30:00|49.69|48.39|49.73|48.43|49.79|48.49|49.68|48.38|111
1726428900000|2024-09-15 19:35:00|49.72|48.42|49.76|48.46|49.78|48.48|49.72|48.42|82
1726429200000|2024-09-15 19:40:00|49.75|48.45|49.73|48.43|49.77|48.47|49.7|48.4|66
1726429500000|2024-09-15 19:45:00|49.74|48.44|49.74|48.44|49.74|48.44|49.69|48.39|55
1726429800000|2024-09-15 19:50:00|49.73|48.43|49.76|48.46|49.78|48.48|49.7|48.4|56
1726430100000|2024-09-15 19:55:00|49.77|48.47|49.7|48.4|49.78|48.48|49.68|48.38|85
1726430400000|2024-09-15 20:00:00|49.69|48.39|49.64|48.34|49.7|48.4|49.62|48.32|85
1726430700000|2024-09-15 20:05:00|49.63|48.33|49.56|48.26|49.64|48.34|49.53|48.23|118
1726431000000|2024-09-15 20:10:00|49.57|48.27|49.59|48.29|49.59|48.29|49.54|48.24|66
1726431300000|2024-09-15 20:15:00|49.58|48.28|49.7|48.4|49.71|48.41|49.58|48.28|47
1726431600000|2024-09-15 20:20:00|49.68|48.38|49.59|48.29|49.69|48.39|49.59|48.29|85
1726431900000|2024-09-15 20:25:00|49.6|48.3|49.49|48.19|49.65|48.35|49.45|48.15|121
1726432200000|2024-09-15 20:30:00|49.48|48.18|49.49|48.19|49.56|48.26|49.48|48.18|94
1726432500000|2024-09-15 20:35:00|49.48|48.18|49.6|48.3|49.61|48.31|49.47|48.17|84
1726432800000|2024-09-15 20:40:00|49.61|48.31|49.56|48.26|49.62|48.32|49.52|48.22|70
1726433100000|2024-09-15 20:45:00|49.57|48.27|49.56|48.26|49.57|48.27|49.55|48.25|32
1726433400000|2024-09-15 20:50:00|49.57|48.27|49.59|48.29|49.61|48.31|49.54|48.24|48
1726433700000|2024-09-15 20:55:00|49.58|48.28|49.52|48.22|49.61|48.31|49.51|48.21|64
1726434000000|2024-09-15 21:00:00|49.53|48.23|48.61|48.31|49.53|48.73|48.54|48.19|191
1726434300000|2024-09-15 21:05:00|48.62|48.32|48.47|48.17|48.74|48.44|48.47|48.17|168
1726434600000|2024-09-15 21:10:00|48.46|48.16|48.44|48.14|48.46|48.16|48.19|47.89|181
1726434900000|2024-09-15 21:15:00|48.45|48.15|48.58|48.28|48.64|48.34|48.45|48.15|187
1726435200000|2024-09-15 21:20:00|48.59|48.29|48.54|48.24|48.64|48.34|48.5|48.2|78
1726435500000|2024-09-15 21:25:00|48.53|48.23|48.57|48.27|48.57|48.27|48.47|48.17|54
1726435800000|2024-09-15 21:30:00|48.58|48.28|48.62|48.32|48.7|48.4|48.58|48.28|82
1726436100000|2024-09-15 21:35:00|48.61|48.31|48.66|48.36|48.7|48.4|48.6|48.3|55
1726436400000|2024-09-15 21:40:00|48.65|48.35|48.66|48.36|48.67|48.37|48.64|48.34|32
1726436700000|2024-09-15 21:45:00|48.68|48.38|48.63|48.33|48.69|48.39|48.62|48.32|21
1726437000000|2024-09-15 21:50:00|48.62|48.32|48.67|48.37|48.67|48.37|48.6|48.3|24
1726437300000|2024-09-15 21:55:00|48.68|48.38|48.68|48.38|48.68|48.38|48.68|48.38|1
1726437900000|2024-09-15 22:05:00|48.63|48.33|48.62|48.32|48.65|48.35|48.61|48.31|10
1726438200000|2024-09-15 22:10:00|48.63|48.33|48.69|48.39|48.69|48.39|48.62|48.32|14
1726438500000|2024-09-15 22:15:00|48.7|48.4|48.64|48.34|48.71|48.41|48.64|48.34|3
1726438800000|2024-09-15 22:20:00|48.65|48.35|48.69|48.39|48.71|48.41|48.65|48.35|19
1726439100000|2024-09-15 22:25:00|48.68|48.38|48.67|48.37|48.7|48.4|48.67|48.37|5
1726439400000|2024-09-15 22:30:00|48.68|48.38|48.7|48.4|48.72|48.42|48.67|48.37|11
1726439700000|2024-09-15 22:35:00|48.71|48.41|48.73|48.43|48.73|48.43|48.69|48.39|9
1726440000000|2024-09-15 22:40:00|48.72|48.42|48.77|48.47|48.77|48.47|48.71|48.41|11
1726440300000|2024-09-15 22:45:00|48.76|48.46|48.68|48.38|48.76|48.46|48.68|48.38|6
1726440600000|2024-09-15 22:50:00|48.67|48.37|48.7|48.4|48.7|48.4|48.65|48.35|9
1726441200000|2024-09-15 23:00:00|48.67|48.37|48.59|48.29|48.67|48.37|48.56|48.26|24
1726441500000|2024-09-15 23:05:00|48.6|48.3|48.31|48.01|48.63|48.33|48.3|48|37
1726441800000|2024-09-15 23:10:00|48.34|48.04|48.26|47.96|48.39|48.09|48.01|47.71|145
1726442100000|2024-09-15 23:15:00|48.29|47.99|48.43|48.13|48.45|48.15|48.2|47.9|76
1726442400000|2024-09-15 23:20:00|48.41|48.11|48.52|48.22|48.52|48.22|48.39|48.09|62
1726442700000|2024-09-15 23:25:00|48.51|48.21|48.57|48.27|48.59|48.29|48.5|48.2|33
1726443000000|2024-09-15 23:30:00|48.56|48.26|48.52|48.22|48.56|48.26|48.51|48.21|7
1726443300000|2024-09-15 23:35:00|48.36|48.06|48.39|48.09|48.4|48.1|48.35|48.05|16
1726443600000|2024-09-15 23:40:00|48.38|48.08|48.37|48.07|48.41|48.11|48.36|48.06|17
1726443900000|2024-09-15 23:45:00|48.38|48.08|48.4|48.1|48.4|48.1|48.36|48.06|15
1726444200000|2024-09-15 23:50:00|48.39|48.09|48.41|48.11|48.41|48.11|48.35|48.05|11
1726444500000|2024-09-15 23:55:00|48.4|48.1|48.41|48.11|48.42|48.12|48.4|48.1|6
1726444800000|2024-09-16 00:00:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|4
1726445100000|2024-09-16 00:05:00|48.4|48.1|48.48|48.18|48.5|48.2|48.4|48.1|12
1726445400000|2024-09-16 00:10:00|48.41|48.11|48.24|47.94|48.41|48.11|48.24|47.94|20
1726445700000|2024-09-16 00:15:00|48.23|47.93|48.16|47.86|48.3|48|48.1|47.8|53
1726446000000|2024-09-16 00:20:00|48.17|47.87|48.29|47.99|48.32|48.02|48.17|47.87|39
1726446300000|2024-09-16 00:25:00|48.3|48|48.25|47.95|48.31|48.01|48.19|47.89|62
1726446600000|2024-09-16 00:30:00|48.21|47.91|48.17|47.87|48.21|47.91|48.09|47.79|65
1726446900000|2024-09-16 00:35:00|48.16|47.86|48.17|47.87|48.21|47.91|48.09|47.79|59
1726447200000|2024-09-16 00:40:00|48.16|47.86|48.32|48.02|48.37|48.07|48.13|47.83|46
1726447500000|2024-09-16 00:45:00|48.31|48.01|48.3|48|48.32|48.02|48.3|48|22
1726447800000|2024-09-16 00:50:00|48.29|47.99|48.29|47.99|48.3|48|48.28|47.98|6
1726448100000|2024-09-16 00:55:00|48.3|48|48.29|47.99|48.31|48.01|48.28|47.98|20
1726448400000|2024-09-16 01:00:00|48.28|47.98|48.2|47.9|48.28|47.98|48.18|47.88|12
1726449000000|2024-09-16 01:10:00|48.19|47.89|48.04|47.74|48.19|47.89|47.95|47.65|23
1726449300000|2024-09-16 01:15:00|48.03|47.73|48.05|47.75|48.13|47.83|47.99|47.69|48
1726449600000|2024-09-16 01:20:00|48.03|47.73|48.11|47.81|48.16|47.86|48.02|47.72|27
1726449900000|2024-09-16 01:25:00|48.12|47.82|48.15|47.85|48.15|47.85|48.11|47.81|6
1726450200000|2024-09-16 01:30:00|48.19|47.89|48.16|47.86|48.24|47.94|48.12|47.82|41
1726450500000|2024-09-16 01:35:00|48.15|47.85|48.02|47.72|48.15|47.85|47.94|47.64|42
1726450800000|2024-09-16 01:40:00|48.01|47.71|48.08|47.78|48.11|47.81|48.01|47.71|16
1726451100000|2024-09-16 01:45:00|48.09|47.79|47.92|47.62|48.09|47.79|47.91|47.61|19
1726451400000|2024-09-16 01:50:00|47.91|47.61|47.87|47.57|47.95|47.65|47.87|47.57|29
1726451700000|2024-09-16 01:55:00|47.88|47.58|47.94|47.64|48.02|47.72|47.88|47.58|19
1726452000000|2024-09-16 02:00:00|47.93|47.63|47.84|47.54|47.94|47.64|47.79|47.49|34
1726452300000|2024-09-16 02:05:00|47.85|47.55|47.8|47.5|47.85|47.55|47.78|47.48|22
1726452600000|2024-09-16 02:10:00|47.85|47.55|47.83|47.53|47.86|47.56|47.8|47.5|24
1726453200000|2024-09-16 02:20:00|47.84|47.54|47.84|47.54|47.86|47.56|47.84|47.54|3
1726453500000|2024-09-16 02:25:00|47.85|47.55|47.83|47.53|47.85|47.55|47.82|47.52|11
1726453800000|2024-09-16 02:30:00|47.81|47.51|47.84|47.54|47.88|47.58|47.81|47.51|15
1726454100000|2024-09-16 02:35:00|47.83|47.53|47.88|47.58|47.88|47.58|47.83|47.53|16
1726454400000|2024-09-16 02:40:00|47.86|47.56|47.8|47.5|47.86|47.56|47.78|47.48|5
1726454700000|2024-09-16 02:45:00|47.79|47.49|47.8|47.5|47.8|47.5|47.79|47.49|2
1726455000000|2024-09-16 02:50:00|47.78|47.48|47.63|47.33|47.78|47.48|47.63|47.33|5
1726455300000|2024-09-16 02:55:00|47.62|47.32|47.55|47.25|47.62|47.32|47.46|47.16|22
1726455600000|2024-09-16 03:00:00|47.53|47.23|47.59|47.29|47.61|47.31|47.52|47.22|10
1726455900000|2024-09-16 03:05:00|47.6|47.3|47.62|47.32|47.69|47.39|47.54|47.24|16
1726456200000|2024-09-16 03:10:00|47.63|47.33|47.78|47.48|47.78|47.48|47.63|47.33|13
1726456500000|2024-09-16 03:15:00|47.79|47.49|47.8|47.5|47.81|47.51|47.77|47.47|20
1726456800000|2024-09-16 03:20:00|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|9
1726457100000|2024-09-16 03:25:00|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|8
1726457400000|2024-09-16 03:30:00|47.86|47.56|47.88|47.58|47.88|47.58|47.82|47.52|9
1726458000000|2024-09-16 03:40:00|47.89|47.59|47.88|47.58|47.89|47.59|47.84|47.54|9
1726458900000|2024-09-16 03:55:00|47.89|47.59|47.93|47.63|47.94|47.64|47.89|47.59|6
1726459200000|2024-09-16 04:00:00|47.96|47.66|47.98|47.68|47.98|47.68|47.92|47.62|20
1726459500000|2024-09-16 04:05:00|47.99|47.69|47.93|47.63|47.99|47.69|47.9|47.6|23
1726459800000|2024-09-16 04:10:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1726460100000|2024-09-16 04:15:00|47.96|47.66|48|47.7|48.01|47.71|47.96|47.66|7
1726460400000|2024-09-16 04:20:00|47.94|47.64|47.93|47.63|47.95|47.65|47.91|47.61|21
1726460700000|2024-09-16 04:25:00|47.94|47.64|47.91|47.61|47.97|47.67|47.91|47.61|12
1726461000000|2024-09-16 04:30:00|47.9|47.6|47.9|47.6|47.9|47.6|47.88|47.58|4
1726461300000|2024-09-16 04:35:00|47.92|47.62|47.95|47.65|47.95|47.65|47.91|47.61|5
1726461600000|2024-09-16 04:40:00|47.94|47.64|47.95|47.65|47.97|47.67|47.93|47.63|11
1726461900000|2024-09-16 04:45:00|47.94|47.64|47.92|47.62|47.95|47.65|47.9|47.6|47
1726462500000|2024-09-16 04:55:00|47.89|47.59|47.91|47.61|47.92|47.62|47.89|47.59|11
1726462800000|2024-09-16 05:00:00|47.9|47.6|47.94|47.64|47.95|47.65|47.9|47.6|33
1726463100000|2024-09-16 05:05:00|47.95|47.65|48.01|47.71|48.01|47.71|47.93|47.63|17
1726463400000|2024-09-16 05:10:00|48|47.7|48|47.7|48|47.7|48|47.7|1
1726464000000|2024-09-16 05:20:00|48.01|47.71|48.07|47.77|48.09|47.79|48.01|47.71|40
1726464300000|2024-09-16 05:25:00|48.1|47.8|47.97|47.67|48.1|47.8|47.97|47.67|16
1726464600000|2024-09-16 05:30:00|47.98|47.68|47.99|47.69|47.99|47.69|47.97|47.67|10
1726464900000|2024-09-16 05:35:00|48|47.7|47.96|47.66|48|47.7|47.96|47.66|7
1726465500000|2024-09-16 05:45:00|47.99|47.69|48.1|47.8|48.1|47.8|47.99|47.69|16
1726465800000|2024-09-16 05:50:00|48.09|47.79|48.15|47.85|48.15|47.85|48.09|47.79|15
1726466100000|2024-09-16 05:55:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1726466400000|2024-09-16 06:00:00|48.18|47.88|48.17|47.87|48.19|47.89|48.17|47.87|4
1726466700000|2024-09-16 06:05:00|48.16|47.86|48.16|47.86|48.16|47.86|48.09|47.79|20
1726467000000|2024-09-16 06:10:00|48.17|47.87|48.27|47.97|48.29|47.99|48.17|47.87|18
1726467300000|2024-09-16 06:15:00|48.26|47.96|48.21|47.91|48.26|47.96|48.21|47.91|20
1726467600000|2024-09-16 06:20:00|48.2|47.9|48.17|47.87|48.21|47.91|48.13|47.83|16
1726467900000|2024-09-16 06:25:00|48.16|47.86|48.17|47.87|48.18|47.88|48.15|47.85|8
1726468200000|2024-09-16 06:30:00|48.15|47.85|48.15|47.85|48.16|47.86|48.14|47.84|8
1726468500000|2024-09-16 06:35:00|48.16|47.86|48.1|47.8|48.16|47.86|48.1|47.8|8
1726468800000|2024-09-16 06:40:00|48.08|47.78|48.06|47.76|48.08|47.78|48.05|47.75|7
1726469100000|2024-09-16 06:45:00|48.07|47.77|48.02|47.72|48.07|47.77|48.02|47.72|5
1726469400000|2024-09-16 06:50:00|48.01|47.71|48.02|47.72|48.02|47.72|48.01|47.71|2
1726469700000|2024-09-16 06:55:00|48.03|47.73|48.06|47.76|48.06|47.76|48.02|47.72|4
1726470000000|2024-09-16 07:00:00|48.07|47.77|48.08|47.78|48.08|47.78|48.07|47.77|2
1726470300000|2024-09-16 07:05:00|48.07|47.77|48.1|47.8|48.13|47.83|48.07|47.77|9
1726470600000|2024-09-16 07:10:00|48.09|47.79|48.11|47.81|48.11|47.81|48.09|47.79|3
1726470900000|2024-09-16 07:15:00|48.1|47.8|48.07|47.77|48.1|47.8|48.07|47.77|5
1726471200000|2024-09-16 07:20:00|48.08|47.78|48.17|47.87|48.18|47.88|48.08|47.78|11
1726471500000|2024-09-16 07:25:00|48.16|47.86|48.16|47.86|48.16|47.86|48.16|47.86|1
1726471800000|2024-09-16 07:30:00|48.17|47.87|48.19|47.89|48.19|47.89|48.17|47.87|9
1726472100000|2024-09-16 07:35:00|48.2|47.9|48.16|47.86|48.2|47.9|48.16|47.86|3
1726472400000|2024-09-16 07:40:00|48.15|47.85|48.1|47.8|48.15|47.85|48.1|47.8|5
1726473000000|2024-09-16 07:50:00|48.16|47.86|48.27|47.97|48.27|47.97|48.16|47.86|6
1726473600000|2024-09-16 08:00:00|48.23|47.93|48.12|47.82|48.23|47.93|48.12|47.82|6
1726473900000|2024-09-16 08:05:00|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|5
1726474200000|2024-09-16 08:10:00|48.12|47.82|48.16|47.86|48.17|47.87|48.12|47.82|12
1726474500000|2024-09-16 08:15:00|48.18|47.88|48.2|47.9|48.21|47.91|48.18|47.88|8
1726474800000|2024-09-16 08:20:00|48.21|47.91|48.38|48.08|48.38|48.08|48.21|47.91|11
1726475100000|2024-09-16 08:25:00|48.39|48.09|48.43|48.13|48.48|48.18|48.38|48.08|16
1726475400000|2024-09-16 08:30:00|48.38|48.08|48.21|47.91|48.38|48.08|48.21|47.91|11
1726475700000|2024-09-16 08:35:00|48.19|47.89|48.17|47.87|48.21|47.91|48.17|47.87|6
1726476000000|2024-09-16 08:40:00|48.14|47.84|48.17|47.87|48.17|47.87|48.11|47.81|7
1726476300000|2024-09-16 08:45:00|48.15|47.85|48.16|47.86|48.16|47.86|48.12|47.82|11
1726476600000|2024-09-16 08:50:00|48.17|47.87|48.12|47.82|48.17|47.87|48.11|47.81|14
1726476900000|2024-09-16 08:55:00|48.11|47.81|48.17|47.87|48.17|47.87|48.11|47.81|10
1726477200000|2024-09-16 09:00:00|48.15|47.85|48.21|47.91|48.21|47.91|48.14|47.84|12
1726478700000|2024-09-16 09:25:00|48.12|47.82|48.09|47.79|48.12|47.82|48.03|47.73|9
1726479000000|2024-09-16 09:30:00|48.08|47.78|48.03|47.73|48.08|47.78|48.01|47.71|28
1726479300000|2024-09-16 09:35:00|48.02|47.72|48.01|47.71|48.04|47.74|48.01|47.71|9
1726479600000|2024-09-16 09:40:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1726480200000|2024-09-16 09:50:00|47.9|47.6|47.85|47.55|47.9|47.6|47.78|47.48|14
1726480500000|2024-09-16 09:55:00|47.86|47.56|47.86|47.56|47.87|47.57|47.85|47.55|9
1726480800000|2024-09-16 10:00:00|47.87|47.57|47.82|47.52|47.91|47.61|47.82|47.52|15
1726481100000|2024-09-16 10:05:00|47.81|47.51|47.79|47.49|47.83|47.53|47.77|47.47|15
1726481400000|2024-09-16 10:10:00|47.8|47.5|47.87|47.57|47.87|47.57|47.78|47.48|20
1726481700000|2024-09-16 10:15:00|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|4
1726482000000|2024-09-16 10:20:00|47.84|47.54|47.88|47.58|47.88|47.58|47.82|47.52|11
1726482300000|2024-09-16 10:25:00|47.83|47.53|47.81|47.51|47.83|47.53|47.79|47.49|6
1726482600000|2024-09-16 10:30:00|47.8|47.5|47.82|47.52|47.87|47.57|47.8|47.5|11
1726483200000|2024-09-16 10:40:00|47.79|47.49|47.8|47.5|47.8|47.5|47.74|47.44|8
1726483500000|2024-09-16 10:45:00|47.82|47.52|47.94|47.64|47.94|47.64|47.82|47.52|15
1726483800000|2024-09-16 10:50:00|47.93|47.63|47.89|47.59|47.93|47.63|47.89|47.59|6
1726484100000|2024-09-16 10:55:00|47.9|47.6|47.89|47.59|47.9|47.6|47.84|47.54|8
1726484400000|2024-09-16 11:00:00|47.9|47.6|47.92|47.62|47.92|47.62|47.89|47.59|5
1726484700000|2024-09-16 11:05:00|47.9|47.6|47.85|47.55|47.9|47.6|47.85|47.55|4
1726485000000|2024-09-16 11:10:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726485300000|2024-09-16 11:15:00|47.89|47.59|47.88|47.58|47.89|47.59|47.87|47.57|4
1726485900000|2024-09-16 11:25:00|47.84|47.54|47.87|47.57|47.87|47.57|47.83|47.53|10
1726486200000|2024-09-16 11:30:00|47.86|47.56|47.86|47.56|47.86|47.56|47.86|47.56|1
1726486500000|2024-09-16 11:35:00|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|3
1726486800000|2024-09-16 11:40:00|47.91|47.61|47.82|47.52|47.92|47.62|47.82|47.52|8
1726487100000|2024-09-16 11:45:00|47.8|47.5|47.83|47.53|47.84|47.54|47.8|47.5|5
1726487700000|2024-09-16 11:55:00|47.82|47.52|47.82|47.52|47.82|47.52|47.82|47.52|1
1726488300000|2024-09-16 12:05:00|47.8|47.5|47.8|47.5|47.8|47.5|47.8|47.5|1
1726488600000|2024-09-16 12:10:00|47.79|47.49|47.79|47.49|47.79|47.49|47.79|47.49|1
1726488900000|2024-09-16 12:15:00|47.76|47.46|47.7|47.4|47.77|47.47|47.7|47.4|11
1726489200000|2024-09-16 12:20:00|47.69|47.39|47.68|47.38|47.74|47.44|47.68|47.38|8
1726489500000|2024-09-16 12:25:00|47.67|47.37|47.67|47.37|47.67|47.37|47.63|47.33|8
1726489800000|2024-09-16 12:30:00|47.66|47.36|47.69|47.39|47.73|47.43|47.65|47.35|19
1726490100000|2024-09-16 12:35:00|47.68|47.38|47.65|47.35|47.68|47.38|47.64|47.34|8
1726490400000|2024-09-16 12:40:00|47.61|47.31|47.69|47.39|47.69|47.39|47.56|47.26|18
1726490700000|2024-09-16 12:45:00|47.7|47.4|47.62|47.32|47.7|47.4|47.62|47.32|3
1726491000000|2024-09-16 12:50:00|47.61|47.31|47.56|47.26|47.61|47.31|47.54|47.24|10
1726491300000|2024-09-16 12:55:00|47.54|47.24|47.51|47.21|47.55|47.25|47.51|47.21|11
1726491600000|2024-09-16 13:00:00|47.5|47.2|47.55|47.25|47.58|47.28|47.47|47.17|27
1726491900000|2024-09-16 13:05:00|47.57|47.27|47.55|47.25|47.57|47.27|47.54|47.24|5
1726492200000|2024-09-16 13:10:00|47.52|47.22|47.61|47.31|47.61|47.31|47.52|47.22|8
1726492500000|2024-09-16 13:15:00|47.62|47.32|47.55|47.25|47.63|47.33|47.55|47.25|6
1726492800000|2024-09-16 13:20:00|47.54|47.24|47.53|47.23|47.55|47.25|47.49|47.19|11
1726493100000|2024-09-16 13:25:00|47.52|47.22|47.59|47.29|47.59|47.29|47.52|47.22|7
1726493400000|2024-09-16 13:30:00|47.6|47.3|47.44|47.14|47.6|47.3|47.44|47.14|13
1726493700000|2024-09-16 13:35:00|47.43|47.13|47.52|47.22|47.54|47.24|47.33|47.03|41
1726494000000|2024-09-16 13:40:00|47.53|47.23|47.52|47.22|47.54|47.24|47.52|47.22|6
1726494300000|2024-09-16 13:45:00|47.56|47.26|47.62|47.32|47.63|47.33|47.55|47.25|9
1726494600000|2024-09-16 13:50:00|47.63|47.33|47.76|47.46|47.76|47.46|47.62|47.32|42
1726494900000|2024-09-16 13:55:00|47.77|47.47|47.77|47.47|47.78|47.48|47.76|47.46|10
1726495500000|2024-09-16 14:05:00|47.69|47.39|47.65|47.35|47.7|47.4|47.64|47.34|27
1726495800000|2024-09-16 14:10:00|47.68|47.38|47.68|47.38|47.68|47.38|47.67|47.37|3
1726496100000|2024-09-16 14:15:00|47.69|47.39|47.4|47.1|47.69|47.39|47.39|47.09|34
1726496400000|2024-09-16 14:20:00|47.39|47.09|47.32|47.02|47.4|47.1|47.3|47|25
1726496700000|2024-09-16 14:25:00|47.33|47.03|47.36|47.06|47.37|47.07|47.32|47.02|13
1726497000000|2024-09-16 14:30:00|47.37|47.07|47.13|46.83|47.37|47.07|47.13|46.83|75
1726497300000|2024-09-16 14:35:00|47.14|46.84|47.28|46.98|47.28|46.98|47.14|46.84|48
1726497600000|2024-09-16 14:40:00|47.29|46.99|47.36|47.06|47.4|47.1|47.28|46.98|35
1726497900000|2024-09-16 14:45:00|47.37|47.07|47.36|47.06|47.37|47.07|47.3|47|22
1726498200000|2024-09-16 14:50:00|47.38|47.08|47.35|47.05|47.38|47.08|47.33|47.03|20
1726498500000|2024-09-16 14:55:00|47.36|47.06|47.34|47.04|47.38|47.08|47.33|47.03|29
1726498800000|2024-09-16 15:00:00|47.33|47.03|47.38|47.08|47.39|47.09|47.33|47.03|14
1726499100000|2024-09-16 15:05:00|47.39|47.09|47.45|47.15|47.45|47.15|47.39|47.09|42
1726499400000|2024-09-16 15:10:00|47.46|47.16|47.39|47.09|47.46|47.16|47.39|47.09|15
1726499700000|2024-09-16 15:15:00|47.41|47.11|47.52|47.22|47.53|47.23|47.41|47.11|20
1726500000000|2024-09-16 15:20:00|47.53|47.23|47.55|47.25|47.57|47.27|47.51|47.21|22
1726500300000|2024-09-16 15:25:00|47.56|47.26|47.56|47.26|47.57|47.27|47.52|47.22|25
1726500600000|2024-09-16 15:30:00|47.57|47.27|47.67|47.37|47.68|47.38|47.57|47.27|19
1726500900000|2024-09-16 15:35:00|47.66|47.36|47.62|47.32|47.66|47.36|47.6|47.3|18
1726501200000|2024-09-16 15:40:00|47.61|47.31|47.51|47.21|47.61|47.31|47.51|47.21|22
1726501500000|2024-09-16 15:45:00|47.52|47.22|47.6|47.3|47.6|47.3|47.51|47.21|13
1726501800000|2024-09-16 15:50:00|47.59|47.29|47.65|47.35|47.66|47.36|47.58|47.28|24
1726502100000|2024-09-16 15:55:00|47.66|47.36|47.59|47.29|47.67|47.37|47.58|47.28|12
1726502400000|2024-09-16 16:00:00|47.58|47.28|47.52|47.22|47.59|47.29|47.52|47.22|21
1726502700000|2024-09-16 16:05:00|47.51|47.21|47.59|47.29|47.6|47.3|47.5|47.2|23
1726503000000|2024-09-16 16:10:00|47.58|47.28|47.52|47.22|47.59|47.29|47.51|47.21|21
1726503300000|2024-09-16 16:15:00|47.53|47.23|47.57|47.27|47.57|47.27|47.5|47.2|15
1726503600000|2024-09-16 16:20:00|47.56|47.26|47.56|47.26|47.59|47.29|47.53|47.23|26
1726503900000|2024-09-16 16:25:00|47.57|47.27|47.63|47.33|47.66|47.36|47.57|47.27|15
1726504200000|2024-09-16 16:30:00|47.62|47.32|47.61|47.31|47.63|47.33|47.61|47.31|10
1726504500000|2024-09-16 16:35:00|47.58|47.28|47.55|47.25|47.59|47.29|47.55|47.25|4
1726505100000|2024-09-16 16:45:00|47.52|47.22|47.43|47.13|47.52|47.22|47.43|47.13|14
1726505700000|2024-09-16 16:55:00|47.52|47.22|47.53|47.23|47.54|47.24|47.5|47.2|9
1726506000000|2024-09-16 17:00:00|47.52|47.22|47.45|47.15|47.53|47.23|47.44|47.14|25
1726506300000|2024-09-16 17:05:00|47.46|47.16|47.39|47.09|47.46|47.16|47.39|47.09|33
1726506600000|2024-09-16 17:10:00|47.4|47.1|47.28|46.98|47.4|47.1|47.24|46.94|42
1726506900000|2024-09-16 17:15:00|47.29|46.99|47.43|47.13|47.43|47.13|47.29|46.99|27
1726507200000|2024-09-16 17:20:00|47.41|47.11|47.38|47.08|47.41|47.11|47.28|46.98|35
1726507500000|2024-09-16 17:25:00|47.39|47.09|47.28|46.98|47.4|47.1|47.28|46.98|67
1726507800000|2024-09-16 17:30:00|47.29|46.99|47.2|46.9|47.3|47|47.14|46.84|95
1726508100000|2024-09-16 17:35:00|47.21|46.91|47.13|46.83|47.21|46.91|47.12|46.82|81
1726508700000|2024-09-16 17:45:00|47.25|46.95|47.41|47.11|47.44|47.14|47.25|46.95|49
1726509000000|2024-09-16 17:50:00|47.42|47.12|47.43|47.13|47.43|47.13|47.39|47.09|36
1726509300000|2024-09-16 17:55:00|47.42|47.12|47.52|47.22|47.55|47.25|47.42|47.12|27
1726509600000|2024-09-16 18:00:00|47.51|47.21|47.43|47.13|47.52|47.22|47.42|47.12|19
1726509900000|2024-09-16 18:05:00|47.42|47.12|47.32|47.02|47.42|47.12|47.32|47.02|31
1726510200000|2024-09-16 18:10:00|47.31|47.01|47.18|46.88|47.32|47.02|47.16|46.86|55
1726510500000|2024-09-16 18:15:00|47.19|46.89|47.12|46.82|47.22|46.92|47.12|46.82|33
1726510800000|2024-09-16 18:20:00|47.13|46.83|47.15|46.85|47.16|46.86|47.13|46.83|15
1726511100000|2024-09-16 18:25:00|47.16|46.86|47.17|46.87|47.2|46.9|47.16|46.86|9
1726511400000|2024-09-16 18:30:00|47.18|46.88|47.17|46.87|47.19|46.89|47.16|46.86|6
1726511700000|2024-09-16 18:35:00|47.2|46.9|47.17|46.87|47.21|46.91|47.17|46.87|8
1726512000000|2024-09-16 18:40:00|47.18|46.88|47.06|46.76|47.18|46.88|47.06|46.76|14
1726512300000|2024-09-16 18:45:00|47.04|46.74|47.02|46.72|47.05|46.75|47|46.7|24
1726512600000|2024-09-16 18:50:00|47.01|46.71|46.97|46.67|47.03|46.73|46.97|46.67|14
1726512900000|2024-09-16 18:55:00|46.98|46.68|47.05|46.75|47.05|46.75|46.98|46.68|23
1726513200000|2024-09-16 19:00:00|47.04|46.74|46.96|46.66|47.04|46.74|46.96|46.66|14
1726513500000|2024-09-16 19:05:00|46.97|46.67|47.03|46.73|47.07|46.77|46.97|46.67|21
1726513800000|2024-09-16 19:10:00|47.02|46.72|47.02|46.72|47.03|46.73|47.02|46.72|3
1726514100000|2024-09-16 19:15:00|46.96|46.66|46.82|46.52|46.96|46.66|46.81|46.51|15
1726514400000|2024-09-16 19:20:00|46.84|46.54|46.85|46.55|46.85|46.55|46.84|46.54|2
1726514700000|2024-09-16 19:25:00|46.93|46.63|47.07|46.77|47.07|46.77|46.93|46.63|20
1726515000000|2024-09-16 19:30:00|47.08|46.78|47.11|46.81|47.13|46.83|47.05|46.75|41
1726515300000|2024-09-16 19:35:00|47.12|46.82|47.11|46.81|47.14|46.84|47.08|46.78|23
1726515600000|2024-09-16 19:40:00|47.13|46.83|47.11|46.81|47.14|46.84|47.11|46.81|7
1726515900000|2024-09-16 19:45:00|47.14|46.84|47.12|46.82|47.16|46.86|47.09|46.79|47
1726516200000|2024-09-16 19:50:00|47.13|46.83|47.17|46.87|47.21|46.91|47.13|46.83|49
1726516800000|2024-09-16 20:00:00|47.13|46.83|47.11|46.81|47.13|46.83|47.11|46.81|9
1726517100000|2024-09-16 20:05:00|47.12|46.82|47.13|46.83|47.15|46.85|47.07|46.77|49
1726517400000|2024-09-16 20:10:00|47.14|46.84|47.14|46.84|47.21|46.91|47.14|46.84|54
1726517700000|2024-09-16 20:15:00|47.15|46.85|47.11|46.81|47.15|46.85|47.1|46.8|30
1726518000000|2024-09-16 20:20:00|47.13|46.83|47.13|46.83|47.13|46.83|47.13|46.83|1
1726518300000|2024-09-16 20:25:00|47.12|46.82|47.03|46.73|47.12|46.82|47.03|46.73|13
1726518600000|2024-09-16 20:30:00|47.04|46.74|47.03|46.73|47.05|46.75|47.03|46.73|4
1726518900000|2024-09-16 20:35:00|46.98|46.68|46.95|46.65|46.98|46.68|46.95|46.65|4
1726519200000|2024-09-16 20:40:00|46.96|46.66|46.96|46.66|46.98|46.68|46.93|46.63|13
1726519500000|2024-09-16 20:45:00|46.97|46.67|46.98|46.68|46.99|46.69|46.97|46.67|3
1726519800000|2024-09-16 20:50:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|3
1726520100000|2024-09-16 20:55:00|46.96|46.66|46.94|46.64|46.97|46.67|46.92|46.62|23
1726520400000|2024-09-16 21:00:00|46.93|46.63|47|46.7|47|46.7|46.89|46.59|117
1726520700000|2024-09-16 21:05:00|46.99|46.69|46.96|46.66|47.02|46.72|46.95|46.65|65
1726521000000|2024-09-16 21:10:00|46.97|46.67|47.12|46.82|47.13|46.83|46.96|46.66|97
1726521300000|2024-09-16 21:15:00|47.11|46.81|47.15|46.85|47.16|46.86|47.05|46.75|79
1726521600000|2024-09-16 21:20:00|47.16|46.86|47.25|46.95|47.26|46.96|47.14|46.84|62
1726521900000|2024-09-16 21:25:00|47.26|46.96|47.21|46.91|47.27|46.97|47.21|46.91|53
1726522200000|2024-09-16 21:30:00|47.2|46.9|47.24|46.94|47.25|46.95|47.18|46.88|67
1726522500000|2024-09-16 21:35:00|47.25|46.95|47.27|46.97|47.27|46.97|47.19|46.89|42
1726522800000|2024-09-16 21:40:00|47.28|46.98|47.35|47.05|47.37|47.07|47.27|46.97|50
1726523100000|2024-09-16 21:45:00|47.34|47.04|47.27|46.97|47.34|47.04|47.27|46.97|14
1726523400000|2024-09-16 21:50:00|47.26|46.96|47.33|47.03|47.33|47.03|47.26|46.96|47
1726523700000|2024-09-16 21:55:00|47.32|47.02|47.3|47|47.36|47.06|47.3|47|45
1726524000000|2024-09-16 22:00:00|47.31|47.01|47.27|46.97|47.31|47.01|47.26|46.96|12
1726524300000|2024-09-16 22:05:00|47.26|46.96|47.2|46.9|47.26|46.96|47.2|46.9|8
1726524600000|2024-09-16 22:10:00|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|6
1726524900000|2024-09-16 22:15:00|47.21|46.91|47.19|46.89|47.21|46.91|47.17|46.87|9
1726525200000|2024-09-16 22:20:00|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|4
1726525500000|2024-09-16 22:25:00|47.18|46.88|47.13|46.83|47.19|46.89|47.12|46.82|7
1726525800000|2024-09-16 22:30:00|47.14|46.84|47.15|46.85|47.15|46.85|47.13|46.83|3
1726526100000|2024-09-16 22:35:00|47.14|46.84|47.19|46.89|47.19|46.89|47.14|46.84|9
1726526400000|2024-09-16 22:40:00|47.18|46.88|47.14|46.84|47.18|46.88|47.14|46.84|4
1726526700000|2024-09-16 22:45:00|47.13|46.83|47.11|46.81|47.13|46.83|47.1|46.8|8
1726527000000|2024-09-16 22:50:00|47.12|46.82|47.18|46.88|47.18|46.88|47.12|46.82|6
1726527600000|2024-09-16 23:00:00|47.22|46.92|47.23|46.93|47.23|46.93|47.22|46.92|2
1726527900000|2024-09-16 23:05:00|47.22|46.92|47.22|46.92|47.23|46.93|47.22|46.92|3
1726528200000|2024-09-16 23:10:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1726528500000|2024-09-16 23:15:00|47.28|46.98|47.33|47.03|47.33|47.03|47.26|46.96|14
1726528800000|2024-09-16 23:20:00|47.32|47.02|47.38|47.08|47.38|47.08|47.32|47.02|4
1726529100000|2024-09-16 23:25:00|47.37|47.07|47.36|47.06|47.38|47.08|47.36|47.06|4
1726529400000|2024-09-16 23:30:00|47.38|47.08|47.38|47.08|47.38|47.08|47.38|47.08|1
1726530000000|2024-09-16 23:40:00|47.39|47.09|47.49|47.19|47.49|47.19|47.39|47.09|6
1726530300000|2024-09-16 23:45:00|47.48|47.18|47.47|47.17|47.51|47.21|47.47|47.17|18
1726530600000|2024-09-16 23:50:00|47.46|47.16|47.44|47.14|47.49|47.19|47.44|47.14|21
1726530900000|2024-09-16 23:55:00|47.43|47.13|47.41|47.11|47.44|47.14|47.4|47.1|7
1726531200000|2024-09-17 00:00:00|47.4|47.1|47.35|47.05|47.4|47.1|47.32|47.02|22
1726531500000|2024-09-17 00:05:00|47.36|47.06|47.44|47.14|47.45|47.15|47.36|47.06|10
1726531800000|2024-09-17 00:10:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|3
1726532100000|2024-09-17 00:15:00|47.44|47.14|47.44|47.14|47.44|47.14|47.42|47.12|9
1726532400000|2024-09-17 00:20:00|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|3
1726532700000|2024-09-17 00:25:00|47.42|47.12|47.42|47.12|47.44|47.14|47.42|47.12|5
1726533000000|2024-09-17 00:30:00|47.41|47.11|47.41|47.11|47.43|47.13|47.41|47.11|9
1726533300000|2024-09-17 00:35:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|2
1726533600000|2024-09-17 00:40:00|47.4|47.1|47.34|47.04|47.4|47.1|47.34|47.04|5
1726533900000|2024-09-17 00:45:00|47.35|47.05|47.24|46.94|47.35|47.05|47.2|46.9|27
1726534200000|2024-09-17 00:50:00|47.22|46.92|47.14|46.84|47.22|46.92|47.14|46.84|10
1726534500000|2024-09-17 00:55:00|47.12|46.82|47.11|46.81|47.19|46.89|47.11|46.81|43
1726534800000|2024-09-17 01:00:00|47.1|46.8|47.18|46.88|47.2|46.9|47.1|46.8|31
1726535100000|2024-09-17 01:05:00|47.15|46.85|47.2|46.9|47.23|46.93|47.14|46.84|25
1726535400000|2024-09-17 01:10:00|47.18|46.88|47.13|46.83|47.2|46.9|47.13|46.83|39
1726535700000|2024-09-17 01:15:00|47.14|46.84|47.16|46.86|47.24|46.94|47.13|46.83|61
1726536000000|2024-09-17 01:20:00|47.18|46.88|47.23|46.93|47.24|46.94|47.18|46.88|42
1726536300000|2024-09-17 01:25:00|47.24|46.94|47.25|46.95|47.25|46.95|47.22|46.92|5
1726536600000|2024-09-17 01:30:00|47.24|46.94|47.25|46.95|47.27|46.97|47.23|46.93|24
1726536900000|2024-09-17 01:35:00|47.24|46.94|47.25|46.95|47.27|46.97|47.24|46.94|34
1726537200000|2024-09-17 01:40:00|47.24|46.94|47.36|47.06|47.36|47.06|47.24|46.94|73
1726537500000|2024-09-17 01:45:00|47.37|47.07|47.33|47.03|47.41|47.11|47.32|47.02|54
1726537800000|2024-09-17 01:50:00|47.41|47.11|47.4|47.1|47.41|47.11|47.39|47.09|10
1726538100000|2024-09-17 01:55:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|4
1726538400000|2024-09-17 02:00:00|47.39|47.09|47.4|47.1|47.42|47.12|47.39|47.09|20
1726538700000|2024-09-17 02:05:00|47.41|47.11|47.38|47.08|47.42|47.12|47.38|47.08|14
1726539000000|2024-09-17 02:10:00|47.37|47.07|47.38|47.08|47.38|47.08|47.37|47.07|4
1726539300000|2024-09-17 02:15:00|47.37|47.07|47.42|47.12|47.44|47.14|47.37|47.07|16
1726539600000|2024-09-17 02:20:00|47.41|47.11|47.4|47.1|47.41|47.11|47.37|47.07|32
1726539900000|2024-09-17 02:25:00|47.41|47.11|47.41|47.11|47.46|47.16|47.4|47.1|43
1726540200000|2024-09-17 02:30:00|47.4|47.1|47.4|47.1|47.41|47.11|47.4|47.1|3
1726540500000|2024-09-17 02:35:00|47.41|47.11|47.47|47.17|47.49|47.19|47.41|47.11|29
1726540800000|2024-09-17 02:40:00|47.48|47.18|47.51|47.21|47.53|47.23|47.47|47.17|23
1726541100000|2024-09-17 02:45:00|47.5|47.2|47.53|47.23|47.54|47.24|47.5|47.2|25
1726541400000|2024-09-17 02:50:00|47.54|47.24|47.47|47.17|47.56|47.26|47.43|47.13|71
1726541700000|2024-09-17 02:55:00|47.48|47.18|47.48|47.18|47.48|47.18|47.46|47.16|27
1726542000000|2024-09-17 03:00:00|47.47|47.17|47.49|47.19|47.49|47.19|47.46|47.16|29
1726542300000|2024-09-17 03:05:00|47.5|47.2|47.49|47.19|47.51|47.21|47.47|47.17|38
1726542600000|2024-09-17 03:10:00|47.5|47.2|47.51|47.21|47.52|47.22|47.49|47.19|17
1726542900000|2024-09-17 03:15:00|47.52|47.22|47.49|47.19|47.53|47.23|47.48|47.18|18
1726543200000|2024-09-17 03:20:00|47.48|47.18|47.54|47.24|47.55|47.25|47.43|47.13|60
1726543500000|2024-09-17 03:25:00|47.55|47.25|47.59|47.29|47.59|47.29|47.53|47.23|29
1726543800000|2024-09-17 03:30:00|47.58|47.28|47.57|47.27|47.59|47.29|47.54|47.24|49
1726544100000|2024-09-17 03:35:00|47.58|47.28|47.6|47.3|47.64|47.34|47.58|47.28|39
1726544400000|2024-09-17 03:40:00|47.61|47.31|47.65|47.35|47.65|47.35|47.59|47.29|29
1726544700000|2024-09-17 03:45:00|47.64|47.34|47.6|47.3|47.65|47.35|47.59|47.29|15
1726545000000|2024-09-17 03:50:00|47.59|47.29|47.6|47.3|47.63|47.33|47.59|47.29|34
1726545300000|2024-09-17 03:55:00|47.59|47.29|47.63|47.33|47.65|47.35|47.59|47.29|21
1726545600000|2024-09-17 04:00:00|47.64|47.34|47.63|47.33|47.66|47.36|47.63|47.33|28
1726545900000|2024-09-17 04:05:00|47.61|47.31|47.6|47.3|47.62|47.32|47.6|47.3|10
1726546200000|2024-09-17 04:10:00|47.59|47.29|47.55|47.25|47.6|47.3|47.54|47.24|22
1726546500000|2024-09-17 04:15:00|47.58|47.28|47.62|47.32|47.64|47.34|47.58|47.28|10
1726546800000|2024-09-17 04:20:00|47.61|47.31|47.62|47.32|47.63|47.33|47.6|47.3|11
1726547100000|2024-09-17 04:25:00|47.63|47.33|47.63|47.33|47.65|47.35|47.62|47.32|63
1726547400000|2024-09-17 04:30:00|47.64|47.34|47.65|47.35|47.67|47.37|47.63|47.33|49
1726547700000|2024-09-17 04:35:00|47.67|47.37|47.7|47.4|47.71|47.41|47.65|47.35|32
1726548000000|2024-09-17 04:40:00|47.69|47.39|47.69|47.39|47.7|47.4|47.68|47.38|35
1726548300000|2024-09-17 04:45:00|47.68|47.38|47.73|47.43|47.73|47.43|47.68|47.38|28
1726548600000|2024-09-17 04:50:00|47.72|47.42|47.71|47.41|47.73|47.43|47.71|47.41|16
1726548900000|2024-09-17 04:55:00|47.72|47.42|47.73|47.43|47.74|47.44|47.71|47.41|32
1726549200000|2024-09-17 05:00:00|47.74|47.44|47.81|47.51|47.81|47.51|47.73|47.43|40
1726549500000|2024-09-17 05:05:00|47.8|47.5|47.8|47.5|47.81|47.51|47.79|47.49|13
1726550400000|2024-09-17 05:20:00|47.82|47.52|47.84|47.54|47.84|47.54|47.82|47.52|9
1726551000000|2024-09-17 05:30:00|47.83|47.53|47.88|47.58|47.88|47.58|47.83|47.53|9
1726551300000|2024-09-17 05:35:00|47.87|47.57|47.9|47.6|47.91|47.61|47.87|47.57|6
1726551600000|2024-09-17 05:40:00|47.89|47.59|47.81|47.51|47.89|47.59|47.81|47.51|7
1726551900000|2024-09-17 05:45:00|47.83|47.53|47.87|47.57|47.87|47.57|47.82|47.52|10
1726552500000|2024-09-17 05:55:00|47.92|47.62|48|47.7|48.01|47.71|47.92|47.62|37
1726552800000|2024-09-17 06:00:00|48.01|47.71|47.95|47.65|48.02|47.72|47.95|47.65|11
1726553100000|2024-09-17 06:05:00|47.9|47.6|47.86|47.56|47.91|47.61|47.86|47.56|8
1726553700000|2024-09-17 06:15:00|47.81|47.51|47.76|47.46|47.81|47.51|47.75|47.45|4
1726554000000|2024-09-17 06:20:00|47.75|47.45|47.74|47.44|47.76|47.46|47.74|47.44|6
1726554300000|2024-09-17 06:25:00|47.73|47.43|47.65|47.35|47.73|47.43|47.65|47.35|24
1726554600000|2024-09-17 06:30:00|47.66|47.36|47.67|47.37|47.72|47.42|47.66|47.36|23
1726554900000|2024-09-17 06:35:00|47.69|47.39|47.65|47.35|47.72|47.42|47.65|47.35|49
1726555200000|2024-09-17 06:40:00|47.66|47.36|47.67|47.37|47.69|47.39|47.66|47.36|22
1726555500000|2024-09-17 06:45:00|47.66|47.36|47.64|47.34|47.66|47.36|47.6|47.3|26
1726555800000|2024-09-17 06:50:00|47.62|47.32|47.57|47.27|47.62|47.32|47.57|47.27|9
1726556100000|2024-09-17 06:55:00|47.58|47.28|47.56|47.26|47.59|47.29|47.56|47.26|14
1726556700000|2024-09-17 07:05:00|47.54|47.24|47.56|47.26|47.56|47.26|47.5|47.2|32
1726557000000|2024-09-17 07:10:00|47.55|47.25|47.47|47.17|47.57|47.27|47.47|47.17|29
1726557300000|2024-09-17 07:15:00|47.48|47.18|47.5|47.2|47.53|47.23|47.47|47.17|31
1726557600000|2024-09-17 07:20:00|47.48|47.18|47.44|47.14|47.48|47.18|47.43|47.13|34
1726557900000|2024-09-17 07:25:00|47.43|47.13|47.5|47.2|47.51|47.21|47.43|47.13|51
1726558200000|2024-09-17 07:30:00|47.49|47.19|47.54|47.24|47.56|47.26|47.49|47.19|47
1726558500000|2024-09-17 07:35:00|47.53|47.23|47.55|47.25|47.55|47.25|47.5|47.2|15
1726558800000|2024-09-17 07:40:00|47.54|47.24|47.61|47.31|47.63|47.33|47.54|47.24|56
1726559100000|2024-09-17 07:45:00|47.62|47.32|47.69|47.39|47.69|47.39|47.6|47.3|44
1726559400000|2024-09-17 07:50:00|47.68|47.38|47.69|47.39|47.7|47.4|47.67|47.37|53
1726559700000|2024-09-17 07:55:00|47.73|47.43|47.67|47.37|47.73|47.43|47.67|47.37|34
1726560000000|2024-09-17 08:00:00|47.68|47.38|47.71|47.41|47.72|47.42|47.67|47.37|53
1726560300000|2024-09-17 08:05:00|47.7|47.4|47.69|47.39|47.71|47.41|47.61|47.31|100
1726560600000|2024-09-17 08:10:00|47.7|47.4|47.69|47.39|47.73|47.43|47.69|47.39|76
1726560900000|2024-09-17 08:15:00|47.7|47.4|47.67|47.37|47.72|47.42|47.66|47.36|62
1726561200000|2024-09-17 08:20:00|47.68|47.38|47.67|47.37|47.7|47.4|47.66|47.36|58
1726561500000|2024-09-17 08:25:00|47.63|47.33|47.61|47.31|47.63|47.33|47.58|47.28|33
1726561800000|2024-09-17 08:30:00|47.6|47.3|47.56|47.26|47.62|47.32|47.56|47.26|33
1726562100000|2024-09-17 08:35:00|47.55|47.25|47.58|47.28|47.59|47.29|47.55|47.25|28
1726562700000|2024-09-17 08:45:00|47.56|47.26|47.6|47.3|47.61|47.31|47.56|47.26|21
1726563000000|2024-09-17 08:50:00|47.59|47.29|47.61|47.31|47.62|47.32|47.57|47.27|33
1726563300000|2024-09-17 08:55:00|47.6|47.3|47.59|47.29|47.62|47.32|47.59|47.29|58
1726563600000|2024-09-17 09:00:00|47.58|47.28|47.51|47.21|47.59|47.29|47.5|47.2|64
1726563900000|2024-09-17 09:05:00|47.5|47.2|47.6|47.3|47.62|47.32|47.5|47.2|65
1726564200000|2024-09-17 09:10:00|47.59|47.29|47.62|47.32|47.64|47.34|47.59|47.29|28
1726564500000|2024-09-17 09:15:00|47.58|47.28|47.54|47.24|47.58|47.28|47.53|47.23|4
1726564800000|2024-09-17 09:20:00|47.53|47.23|47.57|47.27|47.59|47.29|47.53|47.23|22
1726565100000|2024-09-17 09:25:00|47.58|47.28|47.58|47.28|47.58|47.28|47.58|47.28|1
1726565400000|2024-09-17 09:30:00|47.57|47.27|47.61|47.31|47.65|47.35|47.57|47.27|37
1726565700000|2024-09-17 09:35:00|47.62|47.32|47.72|47.42|47.72|47.42|47.62|47.32|34
1726566000000|2024-09-17 09:40:00|47.71|47.41|47.69|47.39|47.73|47.43|47.69|47.39|35
1726566300000|2024-09-17 09:45:00|47.7|47.4|47.71|47.41|47.72|47.42|47.7|47.4|6
1726566600000|2024-09-17 09:50:00|47.72|47.42|47.8|47.5|47.81|47.51|47.72|47.42|8
1726566900000|2024-09-17 09:55:00|47.79|47.49|47.71|47.41|47.81|47.51|47.71|47.41|21
1726567200000|2024-09-17 10:00:00|47.72|47.42|47.7|47.4|47.73|47.43|47.7|47.4|17
1726567500000|2024-09-17 10:05:00|47.71|47.41|47.74|47.44|47.74|47.44|47.68|47.38|13
1726567800000|2024-09-17 10:10:00|47.77|47.47|47.73|47.43|47.78|47.48|47.72|47.42|21
1726568100000|2024-09-17 10:15:00|47.72|47.42|47.77|47.47|47.78|47.48|47.72|47.42|19
1726568400000|2024-09-17 10:20:00|47.76|47.46|47.73|47.43|47.77|47.47|47.73|47.43|5
1726568700000|2024-09-17 10:25:00|47.71|47.41|47.68|47.38|47.71|47.41|47.66|47.36|8
1726569000000|2024-09-17 10:30:00|47.69|47.39|47.71|47.41|47.71|47.41|47.67|47.37|19
1726569300000|2024-09-17 10:35:00|47.72|47.42|47.7|47.4|47.75|47.45|47.7|47.4|8
1726569600000|2024-09-17 10:40:00|47.71|47.41|47.69|47.39|47.71|47.41|47.67|47.37|15
1726569900000|2024-09-17 10:45:00|47.7|47.4|47.73|47.43|47.73|47.43|47.7|47.4|20
1726570200000|2024-09-17 10:50:00|47.72|47.42|47.75|47.45|47.75|47.45|47.71|47.41|5
1726570500000|2024-09-17 10:55:00|47.74|47.44|47.74|47.44|47.74|47.44|47.72|47.42|5
1726570800000|2024-09-17 11:00:00|47.73|47.43|47.79|47.49|47.8|47.5|47.73|47.43|13
1726571100000|2024-09-17 11:05:00|47.78|47.48|47.69|47.39|47.78|47.48|47.67|47.37|37
1726571400000|2024-09-17 11:10:00|47.68|47.38|47.66|47.36|47.71|47.41|47.66|47.36|27
1726571700000|2024-09-17 11:15:00|47.67|47.37|47.6|47.3|47.67|47.37|47.59|47.29|36
1726572000000|2024-09-17 11:20:00|47.59|47.29|47.6|47.3|47.62|47.32|47.58|47.28|49
1726572300000|2024-09-17 11:25:00|47.61|47.31|47.62|47.32|47.62|47.32|47.6|47.3|6
1726573200000|2024-09-17 11:40:00|47.58|47.28|47.57|47.27|47.58|47.28|47.55|47.25|18
1726573500000|2024-09-17 11:45:00|47.58|47.28|47.55|47.25|47.59|47.29|47.55|47.25|14
1726573800000|2024-09-17 11:50:00|47.56|47.26|47.62|47.32|47.65|47.35|47.56|47.26|19
1726574100000|2024-09-17 11:55:00|47.61|47.31|47.59|47.29|47.62|47.32|47.59|47.29|35
1726574400000|2024-09-17 12:00:00|47.6|47.3|47.6|47.3|47.62|47.32|47.58|47.28|41
1726574700000|2024-09-17 12:05:00|47.59|47.29|47.6|47.3|47.61|47.31|47.58|47.28|14
1726575000000|2024-09-17 12:10:00|47.59|47.29|47.55|47.25|47.6|47.3|47.54|47.24|29
1726575300000|2024-09-17 12:15:00|47.54|47.24|47.55|47.25|47.56|47.26|47.49|47.19|22
1726575600000|2024-09-17 12:20:00|47.56|47.26|47.63|47.33|47.63|47.33|47.56|47.26|64
1726575900000|2024-09-17 12:25:00|47.62|47.32|47.63|47.33|47.63|47.33|47.6|47.3|33
1726576200000|2024-09-17 12:30:00|47.64|47.34|47.6|47.3|47.69|47.39|47.6|47.3|125
1726576500000|2024-09-17 12:35:00|47.59|47.29|47.59|47.29|47.66|47.36|47.59|47.29|33
1726576800000|2024-09-17 12:40:00|47.58|47.28|47.65|47.35|47.65|47.35|47.58|47.28|35
1726577100000|2024-09-17 12:45:00|47.64|47.34|47.61|47.31|47.68|47.38|47.61|47.31|35
1726577400000|2024-09-17 12:50:00|47.63|47.33|47.67|47.37|47.7|47.4|47.63|47.33|32
1726577700000|2024-09-17 12:55:00|47.66|47.36|47.71|47.41|47.76|47.46|47.66|47.36|32
1726578000000|2024-09-17 13:00:00|47.7|47.4|47.7|47.4|47.71|47.41|47.68|47.38|20
1726578300000|2024-09-17 13:05:00|47.69|47.39|47.69|47.39|47.71|47.41|47.67|47.37|25
1726578600000|2024-09-17 13:10:00|47.68|47.38|47.6|47.3|47.7|47.4|47.6|47.3|65
1726578900000|2024-09-17 13:15:00|47.61|47.31|47.67|47.37|47.68|47.38|47.6|47.3|34
1726579200000|2024-09-17 13:20:00|47.68|47.38|47.71|47.41|47.73|47.43|47.67|47.37|58
1726579500000|2024-09-17 13:25:00|47.7|47.4|47.68|47.38|47.71|47.41|47.68|47.38|28
1726579800000|2024-09-17 13:30:00|47.67|47.37|47.62|47.32|47.67|47.37|47.62|47.32|7
1726580700000|2024-09-17 13:45:00|47.58|47.28|47.54|47.24|47.58|47.28|47.52|47.22|27
1726581000000|2024-09-17 13:50:00|47.53|47.23|47.43|47.13|47.53|47.23|47.42|47.12|21
1726581300000|2024-09-17 13:55:00|47.45|47.15|47.44|47.14|47.45|47.15|47.4|47.1|12
1726581600000|2024-09-17 14:00:00|47.51|47.21|47.57|47.27|47.58|47.28|47.5|47.2|45
1726581900000|2024-09-17 14:05:00|47.56|47.26|47.66|47.36|47.67|47.37|47.55|47.25|102
1726582200000|2024-09-17 14:10:00|47.65|47.35|47.86|47.56|47.9|47.6|47.62|47.32|136
1726582500000|2024-09-17 14:15:00|47.87|47.57|48.02|47.72|48.05|47.75|47.87|47.57|116
1726582800000|2024-09-17 14:20:00|48.01|47.71|48.14|47.84|48.15|47.85|48|47.7|82
1726583100000|2024-09-17 14:25:00|48.17|47.87|48.17|47.87|48.26|47.96|48.05|47.75|186
1726583400000|2024-09-17 14:30:00|48.18|47.88|48.06|47.76|48.23|47.93|48.05|47.75|91
1726583700000|2024-09-17 14:35:00|48.07|47.77|48.14|47.84|48.14|47.84|47.89|47.59|155
1726584000000|2024-09-17 14:40:00|48.15|47.85|48.11|47.81|48.16|47.86|48.06|47.76|92
1726584300000|2024-09-17 14:45:00|48.12|47.82|48.2|47.9|48.2|47.9|48.1|47.8|61
1726584600000|2024-09-17 14:50:00|48.19|47.89|48.09|47.79|48.2|47.9|48.09|47.79|88
1726584900000|2024-09-17 14:55:00|48.1|47.8|48.08|47.78|48.11|47.81|48.05|47.75|63
1726585500000|2024-09-17 15:05:00|48.19|47.89|48.3|48|48.37|48.07|48.18|47.88|118
1726585800000|2024-09-17 15:10:00|48.29|47.99|48.33|48.03|48.35|48.05|48.27|47.97|16
1726586100000|2024-09-17 15:15:00|48.44|48.14|48.53|48.23|48.55|48.25|48.44|48.14|40
1726586400000|2024-09-17 15:20:00|48.54|48.24|48.47|48.17|48.56|48.26|48.42|48.12|72
1726587000000|2024-09-17 15:30:00|48.57|48.27|48.4|48.1|48.59|48.29|48.38|48.08|56
1726587300000|2024-09-17 15:35:00|48.41|48.11|48.45|48.15|48.46|48.16|48.39|48.09|26
1726587600000|2024-09-17 15:40:00|48.46|48.16|48.37|48.07|48.46|48.16|48.35|48.05|25
1726587900000|2024-09-17 15:45:00|48.38|48.08|48.38|48.08|48.41|48.11|48.37|48.07|27
1726588200000|2024-09-17 15:50:00|48.39|48.09|48.51|48.21|48.52|48.22|48.39|48.09|26
1726588500000|2024-09-17 15:55:00|48.52|48.22|48.53|48.23|48.59|48.29|48.52|48.22|30
1726588800000|2024-09-17 16:00:00|48.54|48.24|48.61|48.31|48.63|48.33|48.54|48.24|45
1726589100000|2024-09-17 16:05:00|48.62|48.32|48.6|48.3|48.63|48.33|48.58|48.28|28
1726589400000|2024-09-17 16:10:00|48.59|48.29|48.55|48.25|48.6|48.3|48.53|48.23|28
1726589700000|2024-09-17 16:15:00|48.53|48.23|48.32|48.02|48.53|48.23|48.32|48.02|46
1726590000000|2024-09-17 16:20:00|48.33|48.03|48.31|48.01|48.38|48.08|48.24|47.94|51
1726590300000|2024-09-17 16:25:00|48.32|48.02|48.32|48.02|48.38|48.08|48.28|47.98|60
1726590600000|2024-09-17 16:30:00|48.31|48.01|48.19|47.89|48.33|48.03|48.19|47.89|69
1726590900000|2024-09-17 16:35:00|48.2|47.9|48.27|47.97|48.27|47.97|48.19|47.89|48
1726591500000|2024-09-17 16:45:00|48.28|47.98|48.22|47.92|48.3|48|48.22|47.92|25
1726591800000|2024-09-17 16:50:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1726592100000|2024-09-17 16:55:00|48.21|47.91|48.21|47.91|48.26|47.96|48.21|47.91|31
1726592400000|2024-09-17 17:00:00|48.19|47.89|48.25|47.95|48.25|47.95|48.18|47.88|29
1726593600000|2024-09-17 17:20:00|48.23|47.93|48.24|47.94|48.24|47.94|48.23|47.93|2
1726594200000|2024-09-17 17:30:00|48.25|47.95|48.23|47.93|48.25|47.95|48.23|47.93|3
1726594800000|2024-09-17 17:40:00|48.25|47.95|48.22|47.92|48.25|47.95|48.22|47.92|14
1726595100000|2024-09-17 17:45:00|48.21|47.91|48.21|47.91|48.22|47.92|48.17|47.87|13
1726595400000|2024-09-17 17:50:00|48.23|47.93|48.24|47.94|48.27|47.97|48.23|47.93|14
1726595700000|2024-09-17 17:55:00|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|9
1726596000000|2024-09-17 18:00:00|48.2|47.9|48.2|47.9|48.23|47.93|48.2|47.9|15
1726596300000|2024-09-17 18:05:00|48.21|47.91|48.22|47.92|48.24|47.94|48.2|47.9|6
1726596600000|2024-09-17 18:10:00|48.23|47.93|48.19|47.89|48.24|47.94|48.19|47.89|6
1726596900000|2024-09-17 18:15:00|48.2|47.9|48.19|47.89|48.25|47.95|48.19|47.89|22
1726597200000|2024-09-17 18:20:00|48.18|47.88|48.21|47.91|48.21|47.91|48.13|47.83|19
1726597500000|2024-09-17 18:25:00|48.22|47.92|48.23|47.93|48.26|47.96|48.22|47.92|16
1726597800000|2024-09-17 18:30:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|11
1726598100000|2024-09-17 18:35:00|48.21|47.91|48.25|47.95|48.25|47.95|48.2|47.9|6
1726599000000|2024-09-17 18:50:00|48.22|47.92|48.21|47.91|48.22|47.92|48.08|47.78|47
1726599300000|2024-09-17 18:55:00|48.2|47.9|48.24|47.94|48.25|47.95|48.17|47.87|33
1726599600000|2024-09-17 19:00:00|48.25|47.95|48.22|47.92|48.29|47.99|48.21|47.91|27
1726599900000|2024-09-17 19:05:00|48.21|47.91|48.23|47.93|48.29|47.99|48.19|47.89|26
1726600200000|2024-09-17 19:10:00|48.22|47.92|48.3|48|48.31|48.01|48.22|47.92|25
1726600500000|2024-09-17 19:15:00|48.31|48.01|48.31|48.01|48.35|48.05|48.31|48.01|19
1726600800000|2024-09-17 19:20:00|48.32|48.02|48.22|47.92|48.32|48.02|48.2|47.9|18
1726602300000|2024-09-17 19:45:00|47.91|47.61|47.86|47.56|47.92|47.62|47.86|47.56|15
1726602600000|2024-09-17 19:50:00|47.85|47.55|48.23|47.93|48.24|47.94|47.83|47.53|81
1726602900000|2024-09-17 19:55:00|48.22|47.92|48.17|47.87|48.3|48|48.14|47.84|49
1726603200000|2024-09-17 20:00:00|48.18|47.88|48.1|47.8|48.18|47.88|48.03|47.73|66
1726603500000|2024-09-17 20:05:00|48.09|47.79|48.15|47.85|48.18|47.88|48.08|47.78|32
1726603800000|2024-09-17 20:10:00|48.16|47.86|48.1|47.8|48.2|47.9|48.1|47.8|34
1726604400000|2024-09-17 20:20:00|48.18|47.88|48.22|47.92|48.24|47.94|48.17|47.87|7
1726604700000|2024-09-17 20:25:00|48.21|47.91|48.26|47.96|48.29|47.99|48.2|47.9|19
1726605000000|2024-09-17 20:30:00|48.27|47.97|48.28|47.98|48.33|48.03|48.27|47.97|18
1726605300000|2024-09-17 20:35:00|48.29|47.99|48.15|47.85|48.31|48.01|48.14|47.84|25
1726605600000|2024-09-17 20:40:00|48.16|47.86|48.16|47.86|48.19|47.89|48.09|47.79|29
1726606200000|2024-09-17 20:50:00|48.21|47.91|48.13|47.83|48.22|47.92|48.13|47.83|13
1726606500000|2024-09-17 20:55:00|48.12|47.82|48.14|47.84|48.18|47.88|48.11|47.81|33
1726606800000|2024-09-17 21:00:00|48.15|47.85|48.23|47.93|48.24|47.94|48.13|47.83|87
1726607100000|2024-09-17 21:05:00|48.24|47.94|48.23|47.93|48.3|48|48.23|47.93|71
1726607400000|2024-09-17 21:10:00|48.22|47.92|48.18|47.88|48.23|47.93|48.16|47.86|45
1726607700000|2024-09-17 21:15:00|48.17|47.87|48.21|47.91|48.21|47.91|48.17|47.87|57
1726608000000|2024-09-17 21:20:00|48.22|47.92|48.29|47.99|48.3|48|48.22|47.92|41
1726608300000|2024-09-17 21:25:00|48.3|48|48.29|47.99|48.3|48|48.27|47.97|38
1726608600000|2024-09-17 21:30:00|48.28|47.98|48.25|47.95|48.29|47.99|48.24|47.94|23
1726608900000|2024-09-17 21:35:00|48.27|47.97|48.29|47.99|48.32|48.02|48.26|47.96|26
1726609200000|2024-09-17 21:40:00|48.28|47.98|48.27|47.97|48.31|48.01|48.26|47.96|30
1726609500000|2024-09-17 21:45:00|48.28|47.98|48.25|47.95|48.29|47.99|48.24|47.94|19
1726609800000|2024-09-17 21:50:00|48.31|48.01|48.29|47.99|48.33|48.03|48.28|47.98|15
1726610100000|2024-09-17 21:55:00|48.25|47.95|48.34|48.04|48.35|48.05|48.25|47.95|12
1726610400000|2024-09-17 22:00:00|48.3|48|48.23|47.93|48.3|48|48.21|47.91|20
1726610700000|2024-09-17 22:05:00|48.24|47.94|48.24|47.94|48.25|47.95|48.18|47.88|24
1726611000000|2024-09-17 22:10:00|48.26|47.96|48.22|47.92|48.26|47.96|48.21|47.91|12
1726611300000|2024-09-17 22:15:00|48.23|47.93|48.2|47.9|48.23|47.93|48.2|47.9|6
1726611600000|2024-09-17 22:20:00|48.21|47.91|48.14|47.84|48.21|47.91|48.14|47.84|11
1726611900000|2024-09-17 22:25:00|48.15|47.85|48.2|47.9|48.21|47.91|48.13|47.83|11
1726612200000|2024-09-17 22:30:00|48.19|47.89|48.21|47.91|48.22|47.92|48.19|47.89|15
1726612800000|2024-09-17 22:40:00|48.22|47.92|48.24|47.94|48.28|47.98|48.22|47.92|16
1726613100000|2024-09-17 22:45:00|48.23|47.93|48.22|47.92|48.23|47.93|48.21|47.91|4
1726613400000|2024-09-17 22:50:00|48.21|47.91|48.21|47.91|48.22|47.92|48.2|47.9|9
1726613700000|2024-09-17 22:55:00|48.2|47.9|48.2|47.9|48.21|47.91|48.2|47.9|7
1726614000000|2024-09-17 23:00:00|48.19|47.89|48.15|47.85|48.2|47.9|48.15|47.85|9
1726614300000|2024-09-17 23:05:00|48.14|47.84|48.08|47.78|48.14|47.84|48.08|47.78|19
1726614600000|2024-09-17 23:10:00|48.07|47.77|48.04|47.74|48.07|47.77|48.03|47.73|7
1726614900000|2024-09-17 23:15:00|48.03|47.73|48.14|47.84|48.14|47.84|48.03|47.73|16
1726615200000|2024-09-17 23:20:00|48.15|47.85|48.12|47.82|48.18|47.88|48.11|47.81|14
1726615500000|2024-09-17 23:25:00|48.13|47.83|48.14|47.84|48.18|47.88|48.11|47.81|12
1726615800000|2024-09-17 23:30:00|48.11|47.81|48.07|47.77|48.11|47.81|48.05|47.75|18
1726616100000|2024-09-17 23:35:00|48.08|47.78|48.13|47.83|48.13|47.83|48.08|47.78|4
1726616400000|2024-09-17 23:40:00|48.15|47.85|48.17|47.87|48.21|47.91|48.15|47.85|12
1726616700000|2024-09-17 23:45:00|48.18|47.88|48.23|47.93|48.23|47.93|48.18|47.88|5
1726617000000|2024-09-17 23:50:00|48.26|47.96|48.28|47.98|48.29|47.99|48.22|47.92|11
1726617300000|2024-09-17 23:55:00|48.29|47.99|48.32|48.02|48.32|48.02|48.25|47.95|25
1726617600000|2024-09-18 00:00:00|48.31|48.01|48.24|47.94|48.31|48.01|48.24|47.94|20
1726617900000|2024-09-18 00:05:00|48.21|47.91|48.15|47.85|48.21|47.91|48.15|47.85|6
1726618200000|2024-09-18 00:10:00|48.14|47.84|48.13|47.83|48.15|47.85|48.13|47.83|6
1726618500000|2024-09-18 00:15:00|48.14|47.84|48.04|47.74|48.14|47.84|48.03|47.73|14
1726618800000|2024-09-18 00:20:00|48.03|47.73|48.04|47.74|48.04|47.74|48.01|47.71|21
1726619100000|2024-09-18 00:25:00|48.03|47.73|48.01|47.71|48.07|47.77|47.99|47.69|21
1726619400000|2024-09-18 00:30:00|47.98|47.68|47.95|47.65|47.98|47.68|47.93|47.63|32
1726619700000|2024-09-18 00:35:00|47.94|47.64|47.95|47.65|47.95|47.65|47.86|47.56|35
1726620000000|2024-09-18 00:40:00|47.97|47.67|47.99|47.69|47.99|47.69|47.96|47.66|7
1726620300000|2024-09-18 00:45:00|48|47.7|48.1|47.8|48.1|47.8|48|47.7|20
1726620600000|2024-09-18 00:50:00|48.11|47.81|48.13|47.83|48.13|47.83|48.06|47.76|11
1726620900000|2024-09-18 00:55:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|7
1726621200000|2024-09-18 01:00:00|48.11|47.81|48.12|47.82|48.14|47.84|48.1|47.8|13
1726621500000|2024-09-18 01:05:00|48.11|47.81|48.18|47.88|48.19|47.89|48.09|47.79|17
1726621800000|2024-09-18 01:10:00|48.16|47.86|48.05|47.75|48.16|47.86|48.04|47.74|16
1726622100000|2024-09-18 01:15:00|48.04|47.74|48.06|47.76|48.07|47.77|48|47.7|19
1726622400000|2024-09-18 01:20:00|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|11
1726622700000|2024-09-18 01:25:00|48.09|47.79|48.12|47.82|48.12|47.82|48.09|47.79|8
1726623000000|2024-09-18 01:30:00|48.13|47.83|48.1|47.8|48.18|47.88|48.08|47.78|33
1726623300000|2024-09-18 01:35:00|48.09|47.79|48.1|47.8|48.12|47.82|48.07|47.77|13
1726623600000|2024-09-18 01:40:00|48.08|47.78|48.18|47.88|48.18|47.88|48.08|47.78|21
1726623900000|2024-09-18 01:45:00|48.17|47.87|48.07|47.77|48.18|47.88|48.07|47.77|20
1726624200000|2024-09-18 01:50:00|48.08|47.78|48.06|47.76|48.09|47.79|48.06|47.76|9
1726624500000|2024-09-18 01:55:00|48.05|47.75|48.07|47.77|48.07|47.77|48.05|47.75|9
1726624800000|2024-09-18 02:00:00|48.08|47.78|48.09|47.79|48.09|47.79|48.06|47.76|9
1726625100000|2024-09-18 02:05:00|48.1|47.8|48.08|47.78|48.14|47.84|48.08|47.78|15
1726625400000|2024-09-18 02:10:00|48.09|47.79|48.16|47.86|48.16|47.86|48.09|47.79|8
1726625700000|2024-09-18 02:15:00|48.15|47.85|48.15|47.85|48.15|47.85|48.14|47.84|5
1726626000000|2024-09-18 02:20:00|48.13|47.83|48.17|47.87|48.17|47.87|48.09|47.79|9
1726626300000|2024-09-18 02:25:00|48.16|47.86|48.17|47.87|48.17|47.87|48.15|47.85|4
1726626600000|2024-09-18 02:30:00|48.15|47.85|48.18|47.88|48.19|47.89|48.15|47.85|12
1726626900000|2024-09-18 02:35:00|48.17|47.87|48.22|47.92|48.22|47.92|48.17|47.87|6
1726627200000|2024-09-18 02:40:00|48.25|47.95|48.28|47.98|48.29|47.99|48.23|47.93|11
1726627500000|2024-09-18 02:45:00|48.31|48.01|48.28|47.98|48.32|48.02|48.27|47.97|12
1726627800000|2024-09-18 02:50:00|48.27|47.97|48.3|48|48.31|48.01|48.27|47.97|5
1726628100000|2024-09-18 02:55:00|48.32|48.02|48.38|48.08|48.38|48.08|48.32|48.02|10
1726628400000|2024-09-18 03:00:00|48.39|48.09|48.52|48.22|48.52|48.22|48.38|48.08|18
1726628700000|2024-09-18 03:05:00|48.51|48.21|48.5|48.2|48.52|48.22|48.43|48.13|27
1726629000000|2024-09-18 03:10:00|48.52|48.22|48.54|48.24|48.55|48.25|48.51|48.21|17
1726629300000|2024-09-18 03:15:00|48.53|48.23|48.48|48.18|48.53|48.23|48.47|48.17|9
1726629600000|2024-09-18 03:20:00|48.47|48.17|48.46|48.16|48.48|48.18|48.46|48.16|8
1726629900000|2024-09-18 03:25:00|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|4
1726630200000|2024-09-18 03:30:00|48.49|48.19|48.41|48.11|48.49|48.19|48.41|48.11|6
1726630500000|2024-09-18 03:35:00|48.4|48.1|48.39|48.09|48.41|48.11|48.39|48.09|4
1726631100000|2024-09-18 03:45:00|48.44|48.14|48.48|48.18|48.48|48.18|48.44|48.14|2
1726631400000|2024-09-18 03:50:00|48.49|48.19|48.48|48.18|48.49|48.19|48.48|48.18|2
1726632000000|2024-09-18 04:00:00|48.45|48.15|48.47|48.17|48.47|48.17|48.42|48.12|24
1726632300000|2024-09-18 04:05:00|48.45|48.15|48.51|48.21|48.51|48.21|48.44|48.14|20
1726632600000|2024-09-18 04:10:00|48.5|48.2|48.52|48.22|48.53|48.23|48.48|48.18|24
1726632900000|2024-09-18 04:15:00|48.51|48.21|48.46|48.16|48.51|48.21|48.46|48.16|22
1726633200000|2024-09-18 04:20:00|48.47|48.17|48.41|48.11|48.47|48.17|48.4|48.1|28
1726633500000|2024-09-18 04:25:00|48.4|48.1|48.38|48.08|48.42|48.12|48.38|48.08|30
1726633800000|2024-09-18 04:30:00|48.37|48.07|48.28|47.98|48.37|48.07|48.28|47.98|24
1726634100000|2024-09-18 04:35:00|48.27|47.97|48.26|47.96|48.31|48.01|48.26|47.96|25
1726634700000|2024-09-18 04:45:00|48.25|47.95|48.15|47.85|48.25|47.95|48.15|47.85|11
1726635000000|2024-09-18 04:50:00|48.14|47.84|48.12|47.82|48.14|47.84|48.07|47.77|45
1726635300000|2024-09-18 04:55:00|48.14|47.84|48.22|47.92|48.22|47.92|48.13|47.83|21
1726635600000|2024-09-18 05:00:00|48.21|47.91|48.16|47.86|48.21|47.91|48.16|47.86|26
1726635900000|2024-09-18 05:05:00|48.17|47.87|48.16|47.86|48.17|47.87|48.09|47.79|43
1726636200000|2024-09-18 05:10:00|48.14|47.84|48.15|47.85|48.15|47.85|48.12|47.82|25
1726636500000|2024-09-18 05:15:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1726636800000|2024-09-18 05:20:00|48.22|47.92|48.23|47.93|48.23|47.93|48.21|47.91|20
1726637100000|2024-09-18 05:25:00|48.22|47.92|48.21|47.91|48.22|47.92|48.2|47.9|44
1726637400000|2024-09-18 05:30:00|48.2|47.9|48.2|47.9|48.21|47.91|48.19|47.89|23
1726637700000|2024-09-18 05:35:00|48.19|47.89|48.16|47.86|48.2|47.9|48.15|47.85|11
1726638000000|2024-09-18 05:40:00|48.15|47.85|48.1|47.8|48.15|47.85|48.09|47.79|16
1726638300000|2024-09-18 05:45:00|48.09|47.79|48.06|47.76|48.11|47.81|48.06|47.76|35
1726638600000|2024-09-18 05:50:00|48.07|47.77|48.14|47.84|48.14|47.84|48.07|47.77|8
1726638900000|2024-09-18 05:55:00|48.13|47.83|48.11|47.81|48.14|47.84|48.1|47.8|33
1726639200000|2024-09-18 06:00:00|48.12|47.82|48.07|47.77|48.13|47.83|48.07|47.77|14
1726639500000|2024-09-18 06:05:00|48.08|47.78|48.14|47.84|48.14|47.84|48.08|47.78|22
1726639800000|2024-09-18 06:10:00|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|12
1726640100000|2024-09-18 06:15:00|48.12|47.82|48.13|47.83|48.13|47.83|48.1|47.8|6
1726640400000|2024-09-18 06:20:00|48.12|47.82|48.13|47.83|48.13|47.83|48.12|47.82|2
1726640700000|2024-09-18 06:25:00|48.12|47.82|48.13|47.83|48.13|47.83|48.1|47.8|18
1726641000000|2024-09-18 06:30:00|48.14|47.84|48.15|47.85|48.16|47.86|48.14|47.84|12
1726641300000|2024-09-18 06:35:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1726641600000|2024-09-18 06:40:00|48.15|47.85|48.14|47.84|48.15|47.85|48.13|47.83|4
1726641900000|2024-09-18 06:45:00|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|10
1726642200000|2024-09-18 06:50:00|48.16|47.86|48.22|47.92|48.22|47.92|48.15|47.85|6
1726642500000|2024-09-18 06:55:00|48.2|47.9|48.17|47.87|48.2|47.9|48.16|47.86|17
1726642800000|2024-09-18 07:00:00|48.16|47.86|48.16|47.86|48.17|47.87|48.16|47.86|7
1726643100000|2024-09-18 07:05:00|48.17|47.87|48.19|47.89|48.19|47.89|48.16|47.86|12
1726643400000|2024-09-18 07:10:00|48.18|47.88|48.16|47.86|48.19|47.89|48.16|47.86|23
1726643700000|2024-09-18 07:15:00|48.15|47.85|48.13|47.83|48.17|47.87|48.13|47.83|13
1726644000000|2024-09-18 07:20:00|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|10
1726644300000|2024-09-18 07:25:00|48.1|47.8|48.12|47.82|48.12|47.82|48.08|47.78|8
1726644600000|2024-09-18 07:30:00|48.11|47.81|48.1|47.8|48.11|47.81|48.1|47.8|2
1726644900000|2024-09-18 07:35:00|48.11|47.81|48.1|47.8|48.12|47.82|48.1|47.8|8
1726645200000|2024-09-18 07:40:00|48.11|47.81|48.1|47.8|48.11|47.81|48.09|47.79|4
1726645500000|2024-09-18 07:45:00|48.09|47.79|48.09|47.79|48.1|47.8|48.09|47.79|7
1726645800000|2024-09-18 07:50:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1726646100000|2024-09-18 07:55:00|48.11|47.81|48.11|47.81|48.12|47.82|48.11|47.81|3
1726646400000|2024-09-18 08:00:00|48.08|47.78|48.05|47.75|48.08|47.78|48.05|47.75|11
1726646700000|2024-09-18 08:05:00|48.04|47.74|48|47.7|48.04|47.74|48|47.7|14
1726647000000|2024-09-18 08:10:00|48.01|47.71|47.94|47.64|48.02|47.72|47.94|47.64|14
1726647300000|2024-09-18 08:15:00|47.93|47.63|47.96|47.66|47.98|47.68|47.93|47.63|17
1726647900000|2024-09-18 08:25:00|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|4
1726648200000|2024-09-18 08:30:00|47.92|47.62|47.9|47.6|47.93|47.63|47.9|47.6|7
1726650600000|2024-09-18 09:10:00|47.84|47.54|47.77|47.47|47.84|47.54|47.77|47.47|7
1726650900000|2024-09-18 09:15:00|47.76|47.46|47.76|47.46|47.76|47.46|47.76|47.46|1
1726651500000|2024-09-18 09:25:00|47.75|47.45|47.76|47.46|47.76|47.46|47.74|47.44|6
1726654500000|2024-09-18 10:15:00|47.15|46.85|47.27|46.97|47.27|46.97|47.13|46.83|42
1726654800000|2024-09-18 10:20:00|47.28|46.98|47.35|47.05|47.35|47.05|47.27|46.97|27
1726655100000|2024-09-18 10:25:00|47.33|47.03|47.36|47.06|47.36|47.06|47.31|47.01|7
1726655700000|2024-09-18 10:35:00|47.43|47.13|47.53|47.23|47.56|47.26|47.43|47.13|24
1726656000000|2024-09-18 10:40:00|47.54|47.24|47.49|47.19|47.54|47.24|47.49|47.19|7
1726656300000|2024-09-18 10:45:00|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|2
1726657200000|2024-09-18 11:00:00|47.56|47.26|47.55|47.25|47.58|47.28|47.55|47.25|8
1726657500000|2024-09-18 11:05:00|47.54|47.24|47.57|47.27|47.57|47.27|47.54|47.24|4
1726658100000|2024-09-18 11:15:00|47.59|47.29|47.63|47.33|47.63|47.33|47.59|47.29|2
1726658400000|2024-09-18 11:20:00|47.64|47.34|47.7|47.4|47.7|47.4|47.64|47.34|21
1726658700000|2024-09-18 11:25:00|47.71|47.41|47.73|47.43|47.74|47.44|47.71|47.41|35
1726659000000|2024-09-18 11:30:00|47.72|47.42|47.72|47.42|47.72|47.42|47.69|47.39|7
1726659300000|2024-09-18 11:35:00|47.73|47.43|47.77|47.47|47.77|47.47|47.73|47.43|11
1726659600000|2024-09-18 11:40:00|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|9
1726659900000|2024-09-18 11:45:00|47.78|47.48|47.8|47.5|47.83|47.53|47.78|47.48|8
1726660200000|2024-09-18 11:50:00|47.78|47.48|47.71|47.41|47.78|47.48|47.71|47.41|14
1726660500000|2024-09-18 11:55:00|47.7|47.4|47.68|47.38|47.7|47.4|47.68|47.38|2
1726660800000|2024-09-18 12:00:00|47.65|47.35|47.63|47.33|47.65|47.35|47.63|47.33|2
1726661100000|2024-09-18 12:05:00|47.62|47.32|47.63|47.33|47.66|47.36|47.62|47.32|8
1726661400000|2024-09-18 12:10:00|47.64|47.34|47.62|47.32|47.64|47.34|47.62|47.32|3
1726661700000|2024-09-18 12:15:00|47.61|47.31|47.61|47.31|47.62|47.32|47.6|47.3|7
1726662000000|2024-09-18 12:20:00|47.6|47.3|47.71|47.41|47.72|47.42|47.6|47.3|19
1726662300000|2024-09-18 12:25:00|47.73|47.43|47.8|47.5|47.8|47.5|47.7|47.4|18
1726662600000|2024-09-18 12:30:00|47.81|47.51|47.89|47.59|47.89|47.59|47.81|47.51|16
1726662900000|2024-09-18 12:35:00|47.88|47.58|47.89|47.59|47.9|47.6|47.88|47.58|10
1726663200000|2024-09-18 12:40:00|47.88|47.58|47.85|47.55|47.88|47.58|47.85|47.55|4
1726663500000|2024-09-18 12:45:00|47.84|47.54|47.88|47.58|47.88|47.58|47.8|47.5|15
1726663800000|2024-09-18 12:50:00|47.89|47.59|47.91|47.61|47.92|47.62|47.88|47.58|24
1726664100000|2024-09-18 12:55:00|47.92|47.62|47.89|47.59|47.92|47.62|47.89|47.59|6
1726664400000|2024-09-18 13:00:00|47.9|47.6|47.87|47.57|47.9|47.6|47.87|47.57|7
1726664700000|2024-09-18 13:05:00|47.86|47.56|47.72|47.42|47.86|47.56|47.72|47.42|16
1726665000000|2024-09-18 13:10:00|47.71|47.41|47.69|47.39|47.71|47.41|47.67|47.37|9
1726665300000|2024-09-18 13:15:00|47.68|47.38|47.74|47.44|47.75|47.45|47.66|47.36|19
1726665600000|2024-09-18 13:20:00|47.75|47.45|47.7|47.4|47.77|47.47|47.7|47.4|16
1726665900000|2024-09-18 13:25:00|47.69|47.39|47.65|47.35|47.7|47.4|47.64|47.34|11
1726666200000|2024-09-18 13:30:00|47.66|47.36|47.61|47.31|47.66|47.36|47.6|47.3|25
1726666500000|2024-09-18 13:35:00|47.6|47.3|47.5|47.2|47.61|47.31|47.49|47.19|39
1726666800000|2024-09-18 13:40:00|47.49|47.19|47.46|47.16|47.5|47.2|47.46|47.16|34
1726667100000|2024-09-18 13:45:00|47.41|47.11|47.38|47.08|47.41|47.11|47.32|47.02|28
1726667400000|2024-09-18 13:50:00|47.37|47.07|47.3|47|47.39|47.09|47.3|47|40
1726668000000|2024-09-18 14:00:00|47.32|47.02|47.39|47.09|47.45|47.15|47.32|47.02|48
1726668300000|2024-09-18 14:05:00|47.38|47.08|47.44|47.14|47.44|47.14|47.3|47|64
1726668600000|2024-09-18 14:10:00|47.45|47.15|47.45|47.15|47.45|47.15|47.45|47.15|1
1726668900000|2024-09-18 14:15:00|47.39|47.09|47.37|47.07|47.4|47.1|47.37|47.07|13
1726669200000|2024-09-18 14:20:00|47.36|47.06|47.35|47.05|47.36|47.06|47.3|47|27
1726669800000|2024-09-18 14:30:00|47.41|47.11|47.42|47.12|47.44|47.14|47.37|47.07|48
1726670100000|2024-09-18 14:35:00|47.43|47.13|47.48|47.18|47.48|47.18|47.39|47.09|48
1726670400000|2024-09-18 14:40:00|47.49|47.19|47.53|47.23|47.59|47.29|47.49|47.19|22
1726670700000|2024-09-18 14:45:00|47.52|47.22|47.5|47.2|47.58|47.28|47.5|47.2|40
1726671000000|2024-09-18 14:50:00|47.48|47.18|47.45|47.15|47.48|47.18|47.43|47.13|50
1726671300000|2024-09-18 14:55:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1726671600000|2024-09-18 15:00:00|47.37|47.07|47.45|47.15|47.45|47.15|47.37|47.07|15
1726671900000|2024-09-18 15:05:00|47.46|47.16|47.37|47.07|47.49|47.19|47.36|47.06|23
1726672200000|2024-09-18 15:10:00|47.38|47.08|47.41|47.11|47.44|47.14|47.37|47.07|14
1726672500000|2024-09-18 15:15:00|47.4|47.1|47.35|47.05|47.41|47.11|47.34|47.04|14
1726674000000|2024-09-18 15:40:00|47.21|46.91|47|46.7|47.21|46.91|46.97|46.67|13
1726674300000|2024-09-18 15:45:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1726674600000|2024-09-18 15:50:00|47.03|46.73|47.03|46.73|47.1|46.8|47.01|46.71|34
1726675200000|2024-09-18 16:00:00|47.02|46.72|46.84|46.54|47.02|46.72|46.8|46.5|28
1726675500000|2024-09-18 16:05:00|46.85|46.55|47.09|46.79|47.1|46.8|46.85|46.55|62
1726675800000|2024-09-18 16:10:00|47.1|46.8|47.07|46.77|47.14|46.84|47.07|46.77|31
1726676100000|2024-09-18 16:15:00|47.08|46.78|47.23|46.93|47.26|46.96|47.08|46.78|37
1726676400000|2024-09-18 16:20:00|47.21|46.91|47.22|46.92|47.24|46.94|47.19|46.89|11
1726676700000|2024-09-18 16:25:00|47.2|46.9|47.21|46.91|47.21|46.91|47.2|46.9|2
1726677300000|2024-09-18 16:35:00|47.23|46.93|47.28|46.98|47.28|46.98|47.2|46.9|51
1726677600000|2024-09-18 16:40:00|47.27|46.97|47.28|46.98|47.29|46.99|47.22|46.92|28
1726677900000|2024-09-18 16:45:00|47.27|46.97|47.22|46.92|47.27|46.97|47.22|46.92|7
1726678200000|2024-09-18 16:50:00|47.3|47|47.36|47.06|47.36|47.06|47.3|47|23
1726678500000|2024-09-18 16:55:00|47.37|47.07|47.38|47.08|47.4|47.1|47.35|47.05|42
1726678800000|2024-09-18 17:00:00|47.39|47.09|47.36|47.06|47.43|47.13|47.35|47.05|29
1726679100000|2024-09-18 17:05:00|47.34|47.04|47.22|46.92|47.34|47.04|47.21|46.91|17
1726679400000|2024-09-18 17:10:00|47.23|46.93|47.11|46.81|47.24|46.94|47.09|46.79|27
1726679700000|2024-09-18 17:15:00|47.1|46.8|47.21|46.91|47.21|46.91|47.1|46.8|29
1726680000000|2024-09-18 17:20:00|47.22|46.92|47.17|46.87|47.22|46.92|47.15|46.85|13
1726680300000|2024-09-18 17:25:00|47.2|46.9|47.29|46.99|47.29|46.99|47.2|46.9|11
1726680600000|2024-09-18 17:30:00|47.28|46.98|47.46|47.16|47.46|47.16|47.28|46.98|28
1726680900000|2024-09-18 17:35:00|47.47|47.17|47.36|47.06|47.48|47.18|47.35|47.05|30
1726681200000|2024-09-18 17:40:00|47.37|47.07|47.47|47.17|47.47|47.17|47.37|47.07|30
1726681500000|2024-09-18 17:45:00|47.48|47.18|47.51|47.21|47.55|47.25|47.44|47.14|26
1726681800000|2024-09-18 17:50:00|47.52|47.22|47.64|47.34|47.64|47.34|47.52|47.22|13
1726682100000|2024-09-18 17:55:00|47.63|47.33|47.58|47.28|47.65|47.35|47.53|47.23|162
1726682400000|2024-09-18 18:00:00|47.55|47.25|47.86|47.56|48.41|48.11|47.52|47.22|689
1726682700000|2024-09-18 18:05:00|47.87|47.57|48.02|47.72|48.2|47.9|47.76|47.46|582
1726683000000|2024-09-18 18:10:00|48|47.7|47.88|47.58|48.13|47.83|47.75|47.45|457
1726683300000|2024-09-18 18:15:00|47.89|47.59|48.34|48.04|48.46|48.16|47.87|47.57|235
1726683600000|2024-09-18 18:20:00|48.35|48.05|48.3|48|48.48|48.18|48.22|47.92|69
1726683900000|2024-09-18 18:25:00|48.25|47.95|48.36|48.06|48.38|48.08|48.13|47.83|51
1726684200000|2024-09-18 18:30:00|48.37|48.07|48.71|48.41|48.74|48.44|48.29|47.99|127
1726684500000|2024-09-18 18:35:00|48.72|48.42|48.61|48.31|48.81|48.51|48.34|48.04|254
1726684800000|2024-09-18 18:40:00|48.6|48.3|48.26|47.96|48.64|48.34|48.15|47.85|220
1726685100000|2024-09-18 18:45:00|48.25|47.95|48.55|48.25|48.62|48.32|48.22|47.92|177
1726685400000|2024-09-18 18:50:00|48.53|48.23|48.63|48.33|48.7|48.4|48.53|48.23|32
1726685700000|2024-09-18 18:55:00|48.62|48.32|48.41|48.11|48.71|48.41|48.4|48.1|54
1726686000000|2024-09-18 19:00:00|48.42|48.12|48.23|47.93|48.46|48.16|48.18|47.88|128
1726686300000|2024-09-18 19:05:00|48.22|47.92|48.14|47.84|48.22|47.92|48.02|47.72|98
1726686600000|2024-09-18 19:10:00|48.15|47.85|48.44|48.14|48.52|48.22|48.12|47.82|66
1726686900000|2024-09-18 19:15:00|48.43|48.13|48.38|48.08|48.43|48.13|48.3|48|19
1726687200000|2024-09-18 19:20:00|48.36|48.06|48.4|48.1|48.4|48.1|47.92|47.62|106
1726687500000|2024-09-18 19:25:00|48.41|48.11|48.45|48.15|48.64|48.34|48.4|48.1|106
1726687800000|2024-09-18 19:30:00|48.47|48.17|48.3|48|48.55|48.25|48.23|47.93|75
1726688100000|2024-09-18 19:35:00|48.25|47.95|48.34|48.04|48.42|48.12|48.2|47.9|193
1726688400000|2024-09-18 19:40:00|48.33|48.03|48.23|47.93|48.37|48.07|48.23|47.93|200
1726688700000|2024-09-18 19:45:00|48.21|47.91|48.14|47.84|48.29|47.99|48.13|47.83|126
1726689000000|2024-09-18 19:50:00|48.15|47.85|48.16|47.86|48.23|47.93|48.11|47.81|147
1726689300000|2024-09-18 19:55:00|48.18|47.88|48.16|47.86|48.22|47.92|48.12|47.82|64
1726689600000|2024-09-18 20:00:00|48.15|47.85|48.13|47.83|48.21|47.91|47.93|47.63|185
1726689900000|2024-09-18 20:05:00|48.14|47.84|48.1|47.8|48.17|47.87|48.07|47.77|127
1726690200000|2024-09-18 20:10:00|48.09|47.79|47.89|47.59|48.1|47.8|47.84|47.54|216
1726690500000|2024-09-18 20:15:00|47.87|47.57|48.04|47.74|48.07|47.77|47.87|47.57|97
1726690800000|2024-09-18 20:20:00|48.05|47.75|48.08|47.78|48.11|47.81|48|47.7|50
1726691100000|2024-09-18 20:25:00|48.09|47.79|48.16|47.86|48.17|47.87|48.06|47.76|55
1726691400000|2024-09-18 20:30:00|48.15|47.85|48.17|47.87|48.23|47.93|48.1|47.8|86
1726691700000|2024-09-18 20:35:00|48.18|47.88|48.27|47.97|48.29|47.99|48.18|47.88|53
1726692000000|2024-09-18 20:40:00|48.26|47.96|48.3|48|48.3|48|48.21|47.91|46
1726692300000|2024-09-18 20:45:00|48.31|48.01|48.37|48.07|48.38|48.08|48.31|48.01|35
1726692600000|2024-09-18 20:50:00|48.38|48.08|48.44|48.14|48.45|48.15|48.37|48.07|29
1726692900000|2024-09-18 20:55:00|48.45|48.15|48.48|48.18|48.49|48.19|48.44|48.14|38
1726693200000|2024-09-18 21:00:00|48.47|48.17|48.44|48.14|48.51|48.21|48.44|48.14|56
1726693500000|2024-09-18 21:05:00|48.45|48.15|48.57|48.27|48.61|48.31|48.45|48.15|62
1726693800000|2024-09-18 21:10:00|48.56|48.26|48.63|48.33|48.63|48.33|48.56|48.26|48
1726694100000|2024-09-18 21:15:00|48.62|48.32|48.56|48.26|48.62|48.32|48.53|48.23|63
1726694400000|2024-09-18 21:20:00|48.57|48.27|48.64|48.34|48.67|48.37|48.56|48.26|62
1726694700000|2024-09-18 21:25:00|48.65|48.35|48.69|48.39|48.69|48.39|48.6|48.3|68
1726695000000|2024-09-18 21:30:00|48.7|48.4|48.7|48.4|48.71|48.41|48.66|48.36|50
1726695300000|2024-09-18 21:35:00|48.71|48.41|48.78|48.48|48.8|48.5|48.71|48.41|52
1726695600000|2024-09-18 21:40:00|48.77|48.47|48.72|48.42|48.77|48.47|48.71|48.41|119
1726695900000|2024-09-18 21:45:00|48.73|48.43|48.62|48.32|48.74|48.44|48.62|48.32|35
1726696200000|2024-09-18 21:50:00|48.61|48.31|48.6|48.3|48.62|48.32|48.6|48.3|10
1726696500000|2024-09-18 21:55:00|48.61|48.31|48.58|48.28|48.61|48.31|48.58|48.28|10
1726696800000|2024-09-18 22:00:00|48.61|48.31|48.62|48.32|48.62|48.32|48.61|48.31|2
1726697400000|2024-09-18 22:10:00|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|2
1726697700000|2024-09-18 22:15:00|48.62|48.32|48.66|48.36|48.67|48.37|48.62|48.32|17
1726698000000|2024-09-18 22:20:00|48.67|48.37|48.66|48.36|48.67|48.37|48.66|48.36|8
1726698300000|2024-09-18 22:25:00|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|4
1726698600000|2024-09-18 22:30:00|48.67|48.37|48.68|48.38|48.68|48.38|48.67|48.37|2
1726699200000|2024-09-18 22:40:00|48.64|48.34|48.58|48.28|48.64|48.34|48.58|48.28|4
1726699500000|2024-09-18 22:45:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1726699800000|2024-09-18 22:50:00|48.58|48.28|48.58|48.28|48.58|48.28|48.58|48.28|1
1726700100000|2024-09-18 22:55:00|48.59|48.29|48.59|48.29|48.61|48.31|48.59|48.29|17
1726700400000|2024-09-18 23:00:00|48.6|48.3|48.68|48.38|48.68|48.38|48.6|48.3|17
1726700700000|2024-09-18 23:05:00|48.67|48.37|48.72|48.42|48.72|48.42|48.65|48.35|17
1726701000000|2024-09-18 23:10:00|48.73|48.43|48.67|48.37|48.73|48.43|48.66|48.36|12
1726701300000|2024-09-18 23:15:00|48.66|48.36|48.69|48.39|48.7|48.4|48.66|48.36|5
1726701600000|2024-09-18 23:20:00|48.71|48.41|48.76|48.46|48.77|48.47|48.71|48.41|8
1726701900000|2024-09-18 23:25:00|48.77|48.47|48.8|48.5|48.8|48.5|48.77|48.47|6
1726702200000|2024-09-18 23:30:00|48.79|48.49|48.76|48.46|48.79|48.49|48.72|48.42|13
1726702500000|2024-09-18 23:35:00|48.75|48.45|48.86|48.56|48.86|48.56|48.75|48.45|25
1726702800000|2024-09-18 23:40:00|48.89|48.59|48.95|48.65|48.96|48.66|48.89|48.59|19
1726703100000|2024-09-18 23:45:00|48.94|48.64|48.91|48.61|48.95|48.65|48.88|48.58|16
1726703400000|2024-09-18 23:50:00|48.95|48.65|49.03|48.73|49.04|48.74|48.94|48.64|10
1726703700000|2024-09-18 23:55:00|49.04|48.74|49.19|48.89|49.2|48.9|49.04|48.74|38
1726704000000|2024-09-19 00:00:00|49.2|48.9|49.37|49.07|49.4|49.1|49.2|48.9|73
1726704300000|2024-09-19 00:05:00|49.38|49.08|49.41|49.11|49.44|49.14|49.34|49.04|63
1726704600000|2024-09-19 00:10:00|49.42|49.12|49.44|49.14|49.49|49.19|49.42|49.12|18
1726704900000|2024-09-19 00:15:00|49.42|49.12|49.46|49.16|49.5|49.2|49.41|49.11|34
1726705200000|2024-09-19 00:20:00|49.43|49.13|49.49|49.19|49.57|49.27|49.42|49.12|79
1726705500000|2024-09-19 00:25:00|49.48|49.18|49.56|49.26|49.57|49.27|49.48|49.18|45
1726705800000|2024-09-19 00:30:00|49.55|49.25|49.55|49.25|49.55|49.25|49.55|49.25|1
1726706100000|2024-09-19 00:35:00|49.58|49.28|49.64|49.34|49.64|49.34|49.57|49.27|21
1726706400000|2024-09-19 00:40:00|49.63|49.33|49.76|49.46|49.77|49.47|49.63|49.33|30
1726706700000|2024-09-19 00:45:00|49.77|49.47|49.76|49.46|49.84|49.54|49.71|49.41|63
1726707000000|2024-09-19 00:50:00|49.83|49.53|49.96|49.66|49.97|49.67|49.82|49.52|41
1726707300000|2024-09-19 00:55:00|49.97|49.67|49.87|49.57|49.97|49.67|49.8|49.5|40
1726707600000|2024-09-19 01:00:00|49.86|49.56|49.88|49.58|49.9|49.6|49.86|49.56|15
1726707900000|2024-09-19 01:05:00|49.7|49.4|49.61|49.31|49.7|49.4|49.61|49.31|14
1726708200000|2024-09-19 01:10:00|49.62|49.32|49.54|49.24|49.67|49.37|49.5|49.2|39
1726708500000|2024-09-19 01:15:00|49.55|49.25|49.62|49.32|49.66|49.36|49.5|49.2|43
1726709100000|2024-09-19 01:25:00|49.54|49.24|49.5|49.2|49.54|49.24|49.5|49.2|11
1726709400000|2024-09-19 01:30:00|49.49|49.19|49.32|49.02|49.5|49.2|49.31|49.01|54
1726709700000|2024-09-19 01:35:00|49.31|49.01|49.63|49.33|49.63|49.33|49.31|49.01|82
1726710000000|2024-09-19 01:40:00|49.64|49.34|49.66|49.36|49.7|49.4|49.62|49.32|53
1726710300000|2024-09-19 01:45:00|49.65|49.35|49.65|49.35|49.69|49.39|49.64|49.34|20
1726710600000|2024-09-19 01:50:00|49.66|49.36|49.66|49.36|49.7|49.4|49.61|49.31|18
1726710900000|2024-09-19 01:55:00|49.67|49.37|49.69|49.39|49.72|49.42|49.67|49.37|27
1726711200000|2024-09-19 02:00:00|49.7|49.4|49.72|49.42|49.75|49.45|49.66|49.36|39
1726711500000|2024-09-19 02:05:00|49.7|49.4|49.72|49.42|49.75|49.45|49.66|49.36|29
1726711800000|2024-09-19 02:10:00|49.74|49.44|49.67|49.37|49.8|49.5|49.67|49.37|27
1726712100000|2024-09-19 02:15:00|49.66|49.36|49.56|49.26|49.66|49.36|49.56|49.26|24
1726712400000|2024-09-19 02:20:00|49.54|49.24|49.53|49.23|49.55|49.25|49.5|49.2|6
1726712700000|2024-09-19 02:25:00|49.52|49.22|49.59|49.29|49.59|49.29|49.5|49.2|25
1726713000000|2024-09-19 02:30:00|49.58|49.28|49.58|49.28|49.58|49.28|49.51|49.21|48
1726713300000|2024-09-19 02:35:00|49.59|49.29|49.63|49.33|49.64|49.34|49.59|49.29|27
1726713600000|2024-09-19 02:40:00|49.66|49.36|49.7|49.4|49.7|49.4|49.66|49.36|21
1726713900000|2024-09-19 02:45:00|49.71|49.41|49.67|49.37|49.71|49.41|49.67|49.37|35
1726714200000|2024-09-19 02:50:00|49.68|49.38|49.75|49.45|49.75|49.45|49.67|49.37|24
1726714500000|2024-09-19 02:55:00|49.77|49.47|49.77|49.47|49.81|49.51|49.76|49.46|43
1726714800000|2024-09-19 03:00:00|49.78|49.48|49.75|49.45|49.83|49.53|49.72|49.42|46
1726715100000|2024-09-19 03:05:00|49.76|49.46|49.8|49.5|49.83|49.53|49.75|49.45|11
1726715400000|2024-09-19 03:10:00|49.79|49.49|49.75|49.45|49.8|49.5|49.73|49.43|20
1726715700000|2024-09-19 03:15:00|49.78|49.48|49.77|49.47|49.81|49.51|49.77|49.47|10
1726716000000|2024-09-19 03:20:00|49.78|49.48|49.86|49.56|49.88|49.58|49.77|49.47|35
1726716300000|2024-09-19 03:25:00|49.85|49.55|49.96|49.66|49.97|49.67|49.85|49.55|42
1726716600000|2024-09-19 03:30:00|49.97|49.67|49.87|49.57|49.97|49.67|49.87|49.57|53
1726716900000|2024-09-19 03:35:00|49.88|49.58|49.93|49.63|50.02|49.72|49.88|49.58|38
1726717200000|2024-09-19 03:40:00|49.91|49.61|49.98|49.68|50.01|49.71|49.9|49.6|12
1726717500000|2024-09-19 03:45:00|49.96|49.66|49.84|49.54|49.97|49.67|49.83|49.53|16
1726717800000|2024-09-19 03:50:00|49.82|49.52|49.8|49.5|49.84|49.54|49.8|49.5|7
1726718100000|2024-09-19 03:55:00|49.79|49.49|49.79|49.49|49.81|49.51|49.78|49.48|6
1726718400000|2024-09-19 04:00:00|49.8|49.5|49.87|49.57|49.88|49.58|49.8|49.5|26
1726718700000|2024-09-19 04:05:00|49.9|49.6|49.86|49.56|49.9|49.6|49.84|49.54|14
1726719000000|2024-09-19 04:10:00|49.85|49.55|49.82|49.52|49.88|49.58|49.82|49.52|7
1726719300000|2024-09-19 04:15:00|49.83|49.53|49.88|49.58|49.89|49.59|49.82|49.52|11
1726719600000|2024-09-19 04:20:00|49.87|49.57|49.8|49.5|49.87|49.57|49.8|49.5|20
1726719900000|2024-09-19 04:25:00|49.79|49.49|49.78|49.48|49.79|49.49|49.78|49.48|2
1726720200000|2024-09-19 04:30:00|49.77|49.47|49.79|49.49|49.8|49.5|49.77|49.47|7
1726720500000|2024-09-19 04:35:00|49.78|49.48|49.68|49.38|49.78|49.48|49.67|49.37|14
1726720800000|2024-09-19 04:40:00|49.67|49.37|49.69|49.39|49.69|49.39|49.67|49.37|3
1726721100000|2024-09-19 04:45:00|49.72|49.42|49.72|49.42|49.72|49.42|49.72|49.42|1
1726721400000|2024-09-19 04:50:00|49.76|49.46|49.76|49.46|49.76|49.46|49.76|49.46|1
1726721700000|2024-09-19 04:55:00|49.79|49.49|49.82|49.52|49.82|49.52|49.79|49.49|9
1726722000000|2024-09-19 05:00:00|49.81|49.51|49.81|49.51|49.81|49.51|49.81|49.51|1
1726722300000|2024-09-19 05:05:00|49.8|49.5|49.78|49.48|49.85|49.55|49.78|49.48|20
1726722600000|2024-09-19 05:10:00|49.79|49.49|49.78|49.48|49.8|49.5|49.78|49.48|10
1726722900000|2024-09-19 05:15:00|49.79|49.49|49.77|49.47|49.79|49.49|49.76|49.46|11
1726723200000|2024-09-19 05:20:00|49.76|49.46|49.79|49.49|49.84|49.54|49.73|49.43|15
1726723500000|2024-09-19 05:25:00|49.78|49.48|49.77|49.47|49.79|49.49|49.76|49.46|20
1726723800000|2024-09-19 05:30:00|49.76|49.46|49.79|49.49|49.81|49.51|49.76|49.46|38
1726724100000|2024-09-19 05:35:00|49.78|49.48|49.75|49.45|49.79|49.49|49.71|49.41|15
1726724400000|2024-09-19 05:40:00|49.76|49.46|49.72|49.42|49.76|49.46|49.71|49.41|7
1726724700000|2024-09-19 05:45:00|49.71|49.41|49.64|49.34|49.71|49.41|49.6|49.3|12
1726725000000|2024-09-19 05:50:00|49.62|49.32|49.63|49.33|49.65|49.35|49.62|49.32|9
1726725300000|2024-09-19 05:55:00|49.62|49.32|49.65|49.35|49.65|49.35|49.6|49.3|9
1726725600000|2024-09-19 06:00:00|49.67|49.37|49.66|49.36|49.69|49.39|49.66|49.36|13
1726725900000|2024-09-19 06:05:00|49.64|49.34|49.55|49.25|49.64|49.34|49.55|49.25|11
1726726200000|2024-09-19 06:10:00|49.56|49.26|49.54|49.24|49.58|49.28|49.54|49.24|9
1726726500000|2024-09-19 06:15:00|49.52|49.22|49.56|49.26|49.56|49.26|49.52|49.22|15
1726726800000|2024-09-19 06:20:00|49.57|49.27|49.55|49.25|49.58|49.28|49.55|49.25|7
1726727100000|2024-09-19 06:25:00|49.56|49.26|49.57|49.27|49.58|49.28|49.55|49.25|10
1726727400000|2024-09-19 06:30:00|49.58|49.28|49.66|49.36|49.66|49.36|49.58|49.28|7
1726727700000|2024-09-19 06:35:00|49.65|49.35|49.61|49.31|49.65|49.35|49.61|49.31|8
1726728000000|2024-09-19 06:40:00|49.62|49.32|49.62|49.32|49.62|49.32|49.6|49.3|4
1726728300000|2024-09-19 06:45:00|49.63|49.33|49.59|49.29|49.63|49.33|49.59|49.29|13
1726728600000|2024-09-19 06:50:00|49.58|49.28|49.52|49.22|49.58|49.28|49.52|49.22|10
1726728900000|2024-09-19 06:55:00|49.53|49.23|49.57|49.27|49.57|49.27|49.51|49.21|11
1726729200000|2024-09-19 07:00:00|49.6|49.3|49.53|49.23|49.6|49.3|49.52|49.22|19
1726729500000|2024-09-19 07:05:00|49.54|49.24|49.62|49.32|49.67|49.37|49.54|49.24|37
1726729800000|2024-09-19 07:10:00|49.63|49.33|49.59|49.29|49.68|49.38|49.59|49.29|26
1726730100000|2024-09-19 07:15:00|49.6|49.3|49.64|49.34|49.64|49.34|49.57|49.27|16
1726730400000|2024-09-19 07:20:00|49.65|49.35|49.65|49.35|49.69|49.39|49.65|49.35|14
1726730700000|2024-09-19 07:25:00|49.73|49.43|49.71|49.41|49.73|49.43|49.7|49.4|7
1726731000000|2024-09-19 07:30:00|49.7|49.4|49.66|49.36|49.7|49.4|49.65|49.35|10
1726731300000|2024-09-19 07:35:00|49.65|49.35|49.75|49.45|49.76|49.46|49.63|49.33|21
1726731600000|2024-09-19 07:40:00|49.73|49.43|49.97|49.67|49.97|49.67|49.72|49.42|24
1726731900000|2024-09-19 07:45:00|49.98|49.68|50.09|49.79|50.12|49.82|49.97|49.67|30
1726732200000|2024-09-19 07:50:00|50.08|49.78|50.04|49.74|50.09|49.79|50.03|49.73|7
1726732500000|2024-09-19 07:55:00|50.03|49.73|50.02|49.72|50.07|49.77|50.02|49.72|8
1726732800000|2024-09-19 08:00:00|50.03|49.73|50.03|49.73|50.07|49.77|50.03|49.73|11
1726733100000|2024-09-19 08:05:00|50.02|49.72|50.05|49.75|50.07|49.77|50|49.7|16
1726733400000|2024-09-19 08:10:00|50.07|49.77|50.11|49.81|50.12|49.82|50.07|49.77|7
1726733700000|2024-09-19 08:15:00|50.09|49.79|50.05|49.75|50.1|49.8|50.04|49.74|9
1726734000000|2024-09-19 08:20:00|50.06|49.76|50.07|49.77|50.08|49.78|50.05|49.75|6
1726734300000|2024-09-19 08:25:00|50.03|49.73|50.02|49.72|50.03|49.73|49.97|49.67|9
1726734600000|2024-09-19 08:30:00|50.04|49.74|50.01|49.71|50.09|49.79|50.01|49.71|10
1726734900000|2024-09-19 08:35:00|50|49.7|49.95|49.65|50|49.7|49.95|49.65|3
1726735200000|2024-09-19 08:40:00|49.93|49.63|49.92|49.62|49.93|49.63|49.9|49.6|4
1726735800000|2024-09-19 08:50:00|49.88|49.58|49.82|49.52|49.88|49.58|49.81|49.51|5
1726736100000|2024-09-19 08:55:00|49.81|49.51|49.81|49.51|49.82|49.52|49.81|49.51|3
1726736400000|2024-09-19 09:00:00|49.8|49.5|49.8|49.5|49.8|49.5|49.72|49.42|15
1726736700000|2024-09-19 09:05:00|49.81|49.51|49.83|49.53|49.83|49.53|49.8|49.5|7
1726737000000|2024-09-19 09:10:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|2
1726737300000|2024-09-19 09:15:00|49.91|49.61|49.82|49.52|49.91|49.61|49.82|49.52|14
1726737600000|2024-09-19 09:20:00|49.83|49.53|49.88|49.58|49.93|49.63|49.83|49.53|14
1726737900000|2024-09-19 09:25:00|49.87|49.57|49.84|49.54|49.87|49.57|49.84|49.54|11
1726738200000|2024-09-19 09:30:00|49.87|49.57|49.87|49.57|49.88|49.58|49.81|49.51|11
1726738500000|2024-09-19 09:35:00|49.85|49.55|49.82|49.52|49.85|49.55|49.81|49.51|9
1726738800000|2024-09-19 09:40:00|49.83|49.53|49.83|49.53|49.89|49.59|49.82|49.52|20
1726739100000|2024-09-19 09:45:00|49.82|49.52|49.84|49.54|49.85|49.55|49.77|49.47|12
1726739400000|2024-09-19 09:50:00|49.83|49.53|49.82|49.52|49.83|49.53|49.81|49.51|4
1726739700000|2024-09-19 09:55:00|49.84|49.54|49.85|49.55|49.85|49.55|49.84|49.54|2
1726740000000|2024-09-19 10:00:00|49.87|49.57|49.91|49.61|49.94|49.64|49.87|49.57|6
1726740300000|2024-09-19 10:05:00|49.93|49.63|49.97|49.67|49.99|49.69|49.92|49.62|15
1726740600000|2024-09-19 10:10:00|49.95|49.65|49.93|49.63|49.95|49.65|49.93|49.63|3
1726740900000|2024-09-19 10:15:00|49.92|49.62|49.96|49.66|49.97|49.67|49.92|49.62|5
1726741500000|2024-09-19 10:25:00|49.98|49.68|50.04|49.74|50.06|49.76|49.98|49.68|8
1726741800000|2024-09-19 10:30:00|50.03|49.73|49.95|49.65|50.03|49.73|49.95|49.65|8
1726742100000|2024-09-19 10:35:00|49.93|49.63|49.88|49.58|49.94|49.64|49.84|49.54|8
1726742400000|2024-09-19 10:40:00|49.87|49.57|49.9|49.6|49.91|49.61|49.87|49.57|5
1726742700000|2024-09-19 10:45:00|49.89|49.59|49.86|49.56|49.89|49.59|49.83|49.53|14
1726743000000|2024-09-19 10:50:00|49.84|49.54|49.78|49.48|49.84|49.54|49.78|49.48|7
1726743300000|2024-09-19 10:55:00|49.79|49.49|49.82|49.52|49.83|49.53|49.79|49.49|5
1726743600000|2024-09-19 11:00:00|49.84|49.54|49.86|49.56|49.86|49.56|49.84|49.54|7
1726743900000|2024-09-19 11:05:00|49.84|49.54|49.85|49.55|49.85|49.55|49.82|49.52|5
1726744200000|2024-09-19 11:10:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726744500000|2024-09-19 11:15:00|49.85|49.55|49.88|49.58|49.89|49.59|49.85|49.55|6
1726744800000|2024-09-19 11:20:00|49.87|49.57|49.85|49.55|49.88|49.58|49.84|49.54|6
1726745100000|2024-09-19 11:25:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1726745400000|2024-09-19 11:30:00|49.91|49.61|49.86|49.56|49.91|49.61|49.85|49.55|16
1726745700000|2024-09-19 11:35:00|49.87|49.57|49.92|49.62|49.92|49.62|49.87|49.57|6
1726746000000|2024-09-19 11:40:00|49.93|49.63|49.97|49.67|49.97|49.67|49.93|49.63|4
1726746300000|2024-09-19 11:45:00|49.98|49.68|49.98|49.68|49.98|49.68|49.98|49.68|1
1726746600000|2024-09-19 11:50:00|49.99|49.69|49.99|49.69|50|49.7|49.97|49.67|11
1726746900000|2024-09-19 11:55:00|50|49.7|50.01|49.71|50.01|49.71|50|49.7|6
1726747200000|2024-09-19 12:00:00|50.02|49.72|50.11|49.81|50.15|49.85|50.02|49.72|30
1726747500000|2024-09-19 12:05:00|50.12|49.82|50.18|49.88|50.23|49.93|50.11|49.81|63
1726747800000|2024-09-19 12:10:00|50.17|49.87|50.13|49.83|50.2|49.9|50.13|49.83|22
1726748400000|2024-09-19 12:20:00|50.14|49.84|50.08|49.78|50.14|49.84|50.08|49.78|10
1726748700000|2024-09-19 12:25:00|50.07|49.77|49.97|49.67|50.07|49.77|49.96|49.66|24
1726749000000|2024-09-19 12:30:00|49.98|49.68|50.05|49.75|50.05|49.75|49.92|49.62|31
1726749300000|2024-09-19 12:35:00|50.04|49.74|49.95|49.65|50.06|49.76|49.91|49.61|32
1726749600000|2024-09-19 12:40:00|49.96|49.66|49.97|49.67|50|49.7|49.96|49.66|18
1726749900000|2024-09-19 12:45:00|49.96|49.66|49.85|49.55|49.96|49.66|49.85|49.55|24
1726750200000|2024-09-19 12:50:00|49.84|49.54|49.86|49.56|49.9|49.6|49.82|49.52|18
1726750500000|2024-09-19 12:55:00|49.87|49.57|49.9|49.6|49.91|49.61|49.86|49.56|12
1726750800000|2024-09-19 13:00:00|49.89|49.59|49.86|49.56|49.89|49.59|49.86|49.56|6
1726751100000|2024-09-19 13:05:00|49.87|49.57|49.91|49.61|49.91|49.61|49.87|49.57|3
1726751400000|2024-09-19 13:10:00|49.93|49.63|50.06|49.76|50.08|49.78|49.92|49.62|23
1726751700000|2024-09-19 13:15:00|50.04|49.74|50|49.7|50.05|49.75|50|49.7|15
1726752300000|2024-09-19 13:25:00|50.17|49.87|50.26|49.96|50.27|49.97|50.17|49.87|6
1726752600000|2024-09-19 13:30:00|50.23|49.93|50.1|49.8|50.25|49.95|50.1|49.8|59
1726752900000|2024-09-19 13:35:00|50.09|49.79|50.18|49.88|50.2|49.9|50.03|49.73|46
1726753200000|2024-09-19 13:40:00|50.17|49.87|50.13|49.83|50.19|49.89|50.13|49.83|15
1726753800000|2024-09-19 13:50:00|50.15|49.85|50.14|49.84|50.16|49.86|50.02|49.72|52
1726754400000|2024-09-19 14:00:00|50.25|49.95|50.46|50.16|50.5|50.2|50.25|49.95|31
1726754700000|2024-09-19 14:05:00|50.45|50.15|50.35|50.05|50.45|50.15|50.31|50.01|58
1726755000000|2024-09-19 14:10:00|50.33|50.03|50.46|50.16|50.49|50.19|50.31|50.01|51
1726755300000|2024-09-19 14:15:00|50.47|50.17|50.5|50.2|50.5|50.2|50.46|50.16|27
1726755900000|2024-09-19 14:25:00|50.57|50.27|50.58|50.28|50.59|50.29|50.51|50.21|18
1726756200000|2024-09-19 14:30:00|50.57|50.27|50.62|50.32|50.64|50.34|50.53|50.23|33
1726756500000|2024-09-19 14:35:00|50.66|50.36|50.58|50.28|50.7|50.4|50.58|50.28|32
1726756800000|2024-09-19 14:40:00|50.57|50.27|50.4|50.1|50.58|50.28|50.39|50.09|33
1726757100000|2024-09-19 14:45:00|50.39|50.09|50.32|50.02|50.39|50.09|50.3|50|45
1726757400000|2024-09-19 14:50:00|50.33|50.03|50.42|50.12|50.48|50.18|50.29|49.99|48
1726757700000|2024-09-19 14:55:00|50.44|50.14|50.45|50.15|50.47|50.17|50.4|50.1|12
1726758300000|2024-09-19 15:05:00|50.57|50.27|50.68|50.38|50.69|50.39|50.57|50.27|9
1726758600000|2024-09-19 15:10:00|50.8|50.5|50.72|50.42|50.81|50.51|50.72|50.42|10
1726758900000|2024-09-19 15:15:00|50.73|50.43|50.67|50.37|50.84|50.54|50.66|50.36|33
1726759200000|2024-09-19 15:20:00|50.68|50.38|50.63|50.33|50.69|50.39|50.59|50.29|22
1726759500000|2024-09-19 15:25:00|50.62|50.32|50.64|50.34|50.64|50.34|50.61|50.31|9
1726759800000|2024-09-19 15:30:00|50.65|50.35|50.6|50.3|50.68|50.38|50.6|50.3|10
1726760100000|2024-09-19 15:35:00|50.59|50.29|50.59|50.29|50.59|50.29|50.59|50.29|1
1726760400000|2024-09-19 15:40:00|50.6|50.3|50.65|50.35|50.66|50.36|50.6|50.3|15
1726760700000|2024-09-19 15:45:00|50.63|50.33|50.65|50.35|50.68|50.38|50.62|50.32|17
1726761000000|2024-09-19 15:50:00|50.64|50.34|50.61|50.31|50.65|50.35|50.59|50.29|16
1726761300000|2024-09-19 15:55:00|50.62|50.32|50.63|50.33|50.63|50.33|50.61|50.31|12
1726761600000|2024-09-19 16:00:00|50.64|50.34|50.78|50.48|50.78|50.48|50.63|50.33|20
1726761900000|2024-09-19 16:05:00|50.86|50.56|50.86|50.56|50.86|50.56|50.86|50.56|1
1726762500000|2024-09-19 16:15:00|50.89|50.59|51|50.7|51.03|50.73|50.83|50.53|50
1726762800000|2024-09-19 16:20:00|51.01|50.71|50.95|50.65|51.17|50.87|50.9|50.6|64
1726763100000|2024-09-19 16:25:00|50.94|50.64|51.04|50.74|51.09|50.79|50.94|50.64|33
1726763400000|2024-09-19 16:30:00|51.03|50.73|51.26|50.96|51.26|50.96|51.03|50.73|56
1726763700000|2024-09-19 16:35:00|51.29|50.99|51.31|51.01|51.33|51.03|51.29|50.99|17
1726764300000|2024-09-19 16:45:00|51.3|51|51.42|51.12|51.42|51.12|51.3|51|17
1726764600000|2024-09-19 16:50:00|51.41|51.11|51.51|51.21|51.51|51.21|51.41|51.11|16
1726764900000|2024-09-19 16:55:00|51.52|51.22|51.52|51.22|51.52|51.22|51.52|51.22|1
1726765500000|2024-09-19 17:05:00|51.5|51.2|51.44|51.14|51.52|51.22|51.44|51.14|9
1726765800000|2024-09-19 17:10:00|51.42|51.12|51.27|50.97|51.42|51.12|51.27|50.97|18
1726766100000|2024-09-19 17:15:00|51.29|50.99|51.35|51.05|51.36|51.06|51.29|50.99|8
1726766400000|2024-09-19 17:20:00|51.31|51.01|51.26|50.96|51.31|51.01|51.26|50.96|5
1726766700000|2024-09-19 17:25:00|51.27|50.97|51.25|50.95|51.28|50.98|51.22|50.92|10
1726767300000|2024-09-19 17:35:00|51.41|51.11|51.4|51.1|51.42|51.12|51.4|51.1|8
1726767600000|2024-09-19 17:40:00|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|3
1726767900000|2024-09-19 17:45:00|51.41|51.11|51.42|51.12|51.46|51.16|51.4|51.1|14
1726768200000|2024-09-19 17:50:00|51.44|51.14|51.44|51.14|51.44|51.14|51.44|51.14|1
1726768500000|2024-09-19 17:55:00|51.45|51.15|51.45|51.15|51.45|51.15|51.45|51.15|1
1726768800000|2024-09-19 18:00:00|51.46|51.16|51.46|51.16|51.46|51.16|51.46|51.16|1
1726769100000|2024-09-19 18:05:00|51.43|51.13|51.4|51.1|51.44|51.14|51.4|51.1|5
1726769400000|2024-09-19 18:10:00|51.38|51.08|51.4|51.1|51.4|51.1|51.38|51.08|3
1726770000000|2024-09-19 18:20:00|51.36|51.06|51.44|51.14|51.46|51.16|51.34|51.04|23
1726770300000|2024-09-19 18:25:00|51.43|51.13|51.42|51.12|51.43|51.13|51.4|51.1|16
1726770600000|2024-09-19 18:30:00|51.41|51.11|51.48|51.18|51.51|51.21|51.41|51.11|17
1726770900000|2024-09-19 18:35:00|51.47|51.17|51.51|51.21|51.51|51.21|51.45|51.15|12
1726771200000|2024-09-19 18:40:00|51.52|51.22|51.53|51.23|51.53|51.23|51.5|51.2|7
1726771800000|2024-09-19 18:50:00|51.49|51.19|51.45|51.15|51.49|51.19|51.45|51.15|8
1726772100000|2024-09-19 18:55:00|51.46|51.16|51.45|51.15|51.46|51.16|51.45|51.15|2
1726773000000|2024-09-19 19:10:00|51.31|51.01|51.26|50.96|51.32|51.02|51.26|50.96|12
1726773300000|2024-09-19 19:15:00|51.25|50.95|51.27|50.97|51.27|50.97|51.25|50.95|5
1726773600000|2024-09-19 19:20:00|51.3|51|51.31|51.01|51.31|51.01|51.3|51|2
1726773900000|2024-09-19 19:25:00|51.3|51|51.3|51|51.31|51.01|51.3|51|11
1726774800000|2024-09-19 19:40:00|51.47|51.17|51.49|51.19|51.49|51.19|51.47|51.17|5
1726775100000|2024-09-19 19:45:00|51.48|51.18|51.5|51.2|51.51|51.21|51.48|51.18|30
1726775400000|2024-09-19 19:50:00|51.49|51.19|51.4|51.1|51.49|51.19|51.38|51.08|25
1726775700000|2024-09-19 19:55:00|51.39|51.09|51.39|51.09|51.41|51.11|51.39|51.09|6
1726776300000|2024-09-19 20:05:00|51.36|51.06|51.35|51.05|51.36|51.06|51.35|51.05|2
1726776600000|2024-09-19 20:10:00|51.36|51.06|51.36|51.06|51.36|51.06|51.36|51.06|1
1726776900000|2024-09-19 20:15:00|51.37|51.07|51.4|51.1|51.43|51.13|51.37|51.07|17
1726777200000|2024-09-19 20:20:00|51.39|51.09|51.38|51.08|51.39|51.09|51.37|51.07|4
1726777800000|2024-09-19 20:30:00|51.39|51.09|51.4|51.1|51.4|51.1|51.39|51.09|2
1726778100000|2024-09-19 20:35:00|51.39|51.09|51.39|51.09|51.4|51.1|51.38|51.08|5
1726778400000|2024-09-19 20:40:00|51.38|51.08|51.37|51.07|51.38|51.08|51.37|51.07|2
1726778700000|2024-09-19 20:45:00|51.38|51.08|51.36|51.06|51.38|51.08|51.36|51.06|3
1726779000000|2024-09-19 20:50:00|51.34|51.04|51.26|50.96|51.34|51.04|51.23|50.93|11
1726779300000|2024-09-19 20:55:00|51.25|50.95|51.25|50.95|51.25|50.95|51.2|50.9|29
1726779600000|2024-09-19 21:00:00|51.24|50.94|51.14|50.84|51.26|50.96|51.13|50.83|80
1726779900000|2024-09-19 21:05:00|51.13|50.83|51.16|50.86|51.16|50.86|51.1|50.8|91
1726780200000|2024-09-19 21:10:00|51.14|50.84|51.19|50.89|51.26|50.96|51.14|50.84|37
1726780500000|2024-09-19 21:15:00|51.18|50.88|51.16|50.86|51.2|50.9|51.16|50.86|31
1726780800000|2024-09-19 21:20:00|51.17|50.87|51.07|50.77|51.17|50.87|51.07|50.77|17
1726781100000|2024-09-19 21:25:00|51.06|50.76|50.98|50.68|51.07|50.77|50.97|50.67|47
1726781400000|2024-09-19 21:30:00|50.97|50.67|51.05|50.75|51.07|50.77|50.97|50.67|57
1726781700000|2024-09-19 21:35:00|51.06|50.76|50.94|50.64|51.06|50.76|50.93|50.63|62
1726782000000|2024-09-19 21:40:00|50.92|50.62|50.95|50.65|50.96|50.66|50.91|50.61|52
1726782300000|2024-09-19 21:45:00|50.94|50.64|50.91|50.61|50.95|50.65|50.91|50.61|27
1726782600000|2024-09-19 21:50:00|50.9|50.6|50.9|50.6|50.91|50.61|50.88|50.58|14
1726782900000|2024-09-19 21:55:00|50.91|50.61|50.77|50.47|50.94|50.64|50.77|50.47|48
1726783200000|2024-09-19 22:00:00|50.74|50.44|50.84|50.54|50.84|50.54|50.74|50.44|10
1726783500000|2024-09-19 22:05:00|50.85|50.55|50.85|50.55|50.87|50.57|50.81|50.51|18
1726783800000|2024-09-19 22:10:00|50.84|50.54|50.84|50.54|50.85|50.55|50.81|50.51|11
1726784100000|2024-09-19 22:15:00|50.83|50.53|50.83|50.53|50.83|50.53|50.83|50.53|1
1726785300000|2024-09-19 22:35:00|50.9|50.6|50.95|50.65|50.99|50.69|50.88|50.58|20
1726785600000|2024-09-19 22:40:00|50.96|50.66|50.97|50.67|50.97|50.67|50.95|50.65|8
1726785900000|2024-09-19 22:45:00|50.98|50.68|50.99|50.69|51|50.7|50.95|50.65|23
1726786200000|2024-09-19 22:50:00|50.98|50.68|50.96|50.66|51|50.7|50.95|50.65|12
1726786500000|2024-09-19 22:55:00|50.97|50.67|51.01|50.71|51.02|50.72|50.97|50.67|9
1726786800000|2024-09-19 23:00:00|51.02|50.72|51.02|50.72|51.09|50.79|51.01|50.71|20
1726787100000|2024-09-19 23:05:00|51.01|50.71|50.97|50.67|51.01|50.71|50.97|50.67|9
1726787400000|2024-09-19 23:10:00|50.98|50.68|51.03|50.73|51.04|50.74|50.97|50.67|9
1726787700000|2024-09-19 23:15:00|51.02|50.72|51.04|50.74|51.06|50.76|50.99|50.69|17
1726788000000|2024-09-19 23:20:00|51.05|50.75|51.03|50.73|51.06|50.76|51.01|50.71|15
1726788300000|2024-09-19 23:25:00|51|50.7|51|50.7|51.01|50.71|51|50.7|3
1726788600000|2024-09-19 23:30:00|50.99|50.69|51.02|50.72|51.02|50.72|50.99|50.69|4
1726788900000|2024-09-19 23:35:00|51.01|50.71|51.03|50.73|51.03|50.73|51.01|50.71|3
1726789200000|2024-09-19 23:40:00|51.02|50.72|50.99|50.69|51.02|50.72|50.99|50.69|6
1726789500000|2024-09-19 23:45:00|51|50.7|50.99|50.69|51|50.7|50.98|50.68|4
1726789800000|2024-09-19 23:50:00|51.01|50.71|51.03|50.73|51.06|50.76|51.01|50.71|10
1726790100000|2024-09-19 23:55:00|51.04|50.74|51|50.7|51.04|50.74|50.98|50.68|13
1726790400000|2024-09-20 00:00:00|51.01|50.71|51.12|50.82|51.12|50.82|51.01|50.71|12
1726790700000|2024-09-20 00:05:00|51.09|50.79|51.18|50.88|51.19|50.89|51.08|50.78|14
1726791000000|2024-09-20 00:10:00|51.16|50.86|51.13|50.83|51.16|50.86|51.05|50.75|30
1726791300000|2024-09-20 00:15:00|51.11|50.81|50.99|50.69|51.11|50.81|50.99|50.69|23
1726791600000|2024-09-20 00:20:00|51.03|50.73|51.03|50.73|51.05|50.75|50.99|50.69|21
1726791900000|2024-09-20 00:25:00|51|50.7|50.94|50.64|51|50.7|50.93|50.63|6
1726792200000|2024-09-20 00:30:00|50.93|50.63|50.91|50.61|50.99|50.69|50.91|50.61|27
1726792500000|2024-09-20 00:35:00|50.85|50.55|50.74|50.44|50.85|50.55|50.71|50.41|21
1726792800000|2024-09-20 00:40:00|50.83|50.53|50.92|50.62|50.93|50.63|50.83|50.53|4
1726793100000|2024-09-20 00:45:00|50.91|50.61|50.97|50.67|50.97|50.67|50.89|50.59|15
1726793400000|2024-09-20 00:50:00|50.96|50.66|50.85|50.55|50.96|50.66|50.84|50.54|11
1726793700000|2024-09-20 00:55:00|50.86|50.56|50.96|50.66|51.01|50.71|50.81|50.51|21
1726794000000|2024-09-20 01:00:00|50.98|50.68|50.84|50.54|50.99|50.69|50.82|50.52|24
1726794300000|2024-09-20 01:05:00|50.81|50.51|50.64|50.34|50.81|50.51|50.62|50.32|13
1726794600000|2024-09-20 01:10:00|50.62|50.32|50.57|50.27|50.68|50.38|50.57|50.27|32
1726794900000|2024-09-20 01:15:00|50.56|50.26|50.69|50.39|50.71|50.41|50.56|50.26|15
1726795200000|2024-09-20 01:20:00|50.7|50.4|50.7|50.4|50.7|50.4|50.69|50.39|3
1726795500000|2024-09-20 01:25:00|50.58|50.28|50.63|50.33|50.67|50.37|50.58|50.28|39
1726795800000|2024-09-20 01:30:00|50.64|50.34|50.8|50.5|50.81|50.51|50.64|50.34|29
1726796100000|2024-09-20 01:35:00|50.81|50.51|50.79|50.49|50.91|50.61|50.79|50.49|38
1726796400000|2024-09-20 01:40:00|50.78|50.48|50.87|50.57|50.88|50.58|50.78|50.48|13
1726796700000|2024-09-20 01:45:00|50.86|50.56|50.91|50.61|50.95|50.65|50.86|50.56|36
1726797000000|2024-09-20 01:50:00|50.92|50.62|50.93|50.63|50.94|50.64|50.89|50.59|30
1726797300000|2024-09-20 01:55:00|50.94|50.64|50.97|50.67|51.04|50.74|50.94|50.64|37
1726797600000|2024-09-20 02:00:00|50.98|50.68|51.09|50.79|51.09|50.79|50.98|50.68|15
1726797900000|2024-09-20 02:05:00|50.97|50.67|50.92|50.62|50.97|50.67|50.9|50.6|15
1726798200000|2024-09-20 02:10:00|50.93|50.63|50.94|50.64|51|50.7|50.9|50.6|25
1726798500000|2024-09-20 02:15:00|50.95|50.65|50.96|50.66|51.02|50.72|50.95|50.65|19
1726798800000|2024-09-20 02:20:00|50.95|50.65|50.78|50.48|50.95|50.65|50.74|50.44|43
1726799100000|2024-09-20 02:25:00|50.77|50.47|50.87|50.57|50.87|50.57|50.77|50.47|28
1726799400000|2024-09-20 02:30:00|50.88|50.58|50.9|50.6|50.92|50.62|50.88|50.58|8
1726799700000|2024-09-20 02:35:00|50.92|50.62|50.96|50.66|50.96|50.66|50.9|50.6|14
1726800000000|2024-09-20 02:40:00|50.95|50.65|50.98|50.68|51.01|50.71|50.95|50.65|17
1726800300000|2024-09-20 02:45:00|50.97|50.67|51.01|50.71|51.04|50.74|50.96|50.66|22
1726800600000|2024-09-20 02:50:00|51.03|50.73|51.08|50.78|51.08|50.78|50.95|50.65|77
1726800900000|2024-09-20 02:55:00|51.07|50.77|51.11|50.81|51.13|50.83|51.04|50.74|119
1726801200000|2024-09-20 03:00:00|51.12|50.82|51.18|50.88|51.18|50.88|51.08|50.78|54
1726801500000|2024-09-20 03:05:00|51.19|50.89|51.26|50.96|51.26|50.96|51.17|50.87|53
1726801800000|2024-09-20 03:10:00|51.25|50.95|51.29|50.99|51.29|50.99|51.22|50.92|33
1726802100000|2024-09-20 03:15:00|51.31|51.01|51.37|51.07|51.39|51.09|51.27|50.97|46
1726802400000|2024-09-20 03:20:00|51.38|51.08|51.44|51.14|51.44|51.14|51.38|51.08|24
1726802700000|2024-09-20 03:25:00|51.43|51.13|51.47|51.17|51.47|51.17|51.38|51.08|17
1726803000000|2024-09-20 03:30:00|51.48|51.18|51.45|51.15|51.56|51.26|51.45|51.15|37
1726803300000|2024-09-20 03:35:00|51.44|51.14|51.41|51.11|51.45|51.15|51.4|51.1|25
1726803600000|2024-09-20 03:40:00|51.42|51.12|51.46|51.16|51.47|51.17|51.4|51.1|26
1726803900000|2024-09-20 03:45:00|51.47|51.17|51.53|51.23|51.53|51.23|51.47|51.17|35
1726804200000|2024-09-20 03:50:00|51.51|51.21|51.49|51.19|51.58|51.28|51.49|51.19|40
1726804500000|2024-09-20 03:55:00|51.5|51.2|51.63|51.33|51.64|51.34|51.45|51.15|48
1726804800000|2024-09-20 04:00:00|51.64|51.34|51.72|51.42|51.73|51.43|51.59|51.29|86
1726805100000|2024-09-20 04:05:00|51.74|51.44|51.83|51.53|51.89|51.59|51.67|51.37|91
1726805400000|2024-09-20 04:10:00|51.84|51.54|51.72|51.42|51.84|51.54|51.69|51.39|59
1726805700000|2024-09-20 04:15:00|51.71|51.41|51.74|51.44|51.81|51.51|51.68|51.38|60
1726806000000|2024-09-20 04:20:00|51.73|51.43|51.63|51.33|51.74|51.44|51.62|51.32|52
1726806300000|2024-09-20 04:25:00|51.62|51.32|51.67|51.37|51.69|51.39|51.6|51.3|56
1726806600000|2024-09-20 04:30:00|51.65|51.35|51.58|51.28|51.65|51.35|51.55|51.25|34
1726806900000|2024-09-20 04:35:00|51.57|51.27|51.65|51.35|51.65|51.35|51.57|51.27|18
1726807200000|2024-09-20 04:40:00|51.66|51.36|51.63|51.33|51.68|51.38|51.63|51.33|10
1726807800000|2024-09-20 04:50:00|51.68|51.38|51.75|51.45|51.77|51.47|51.68|51.38|22
1726808100000|2024-09-20 04:55:00|51.74|51.44|51.84|51.54|51.85|51.55|51.71|51.41|35
1726808400000|2024-09-20 05:00:00|51.85|51.55|51.87|51.57|51.87|51.57|51.78|51.48|24
1726808700000|2024-09-20 05:05:00|51.86|51.56|51.84|51.54|51.86|51.56|51.8|51.5|31
1726809000000|2024-09-20 05:10:00|51.83|51.53|51.79|51.49|51.84|51.54|51.78|51.48|14
1726809300000|2024-09-20 05:15:00|51.85|51.55|51.87|51.57|51.87|51.57|51.85|51.55|2
1726809600000|2024-09-20 05:20:00|51.89|51.59|51.85|51.55|51.95|51.65|51.85|51.55|40
1726809900000|2024-09-20 05:25:00|51.84|51.54|51.81|51.51|51.91|51.61|51.81|51.51|37
1726810200000|2024-09-20 05:30:00|51.83|51.53|51.8|51.5|51.85|51.55|51.76|51.46|30
1726810500000|2024-09-20 05:35:00|51.79|51.49|51.75|51.45|51.79|51.49|51.73|51.43|15
1726810800000|2024-09-20 05:40:00|51.74|51.44|51.6|51.3|51.74|51.44|51.6|51.3|22
1726811100000|2024-09-20 05:45:00|51.61|51.31|51.61|51.31|51.61|51.31|51.57|51.27|9
1726811400000|2024-09-20 05:50:00|51.62|51.32|51.53|51.23|51.63|51.33|51.51|51.21|76
1726811700000|2024-09-20 05:55:00|51.54|51.24|51.6|51.3|51.6|51.3|51.51|51.21|18
1726812000000|2024-09-20 06:00:00|51.61|51.31|51.59|51.29|51.64|51.34|51.59|51.29|61
1726812300000|2024-09-20 06:05:00|51.58|51.28|51.56|51.26|51.59|51.29|51.53|51.23|53
1726812600000|2024-09-20 06:10:00|51.55|51.25|51.5|51.2|51.56|51.26|51.48|51.18|26
1726812900000|2024-09-20 06:15:00|51.49|51.19|51.54|51.24|51.55|51.25|51.45|51.15|15
1726813200000|2024-09-20 06:20:00|51.52|51.22|51.58|51.28|51.59|51.29|51.51|51.21|22
1726813500000|2024-09-20 06:25:00|51.59|51.29|51.52|51.22|51.6|51.3|51.52|51.22|23
1726813800000|2024-09-20 06:30:00|51.51|51.21|51.61|51.31|51.61|51.31|51.51|51.21|24
1726814100000|2024-09-20 06:35:00|51.62|51.32|51.68|51.38|51.68|51.38|51.61|51.31|28
1726814400000|2024-09-20 06:40:00|51.69|51.39|51.74|51.44|51.76|51.46|51.69|51.39|86
1726814700000|2024-09-20 06:45:00|51.73|51.43|51.78|51.48|51.85|51.55|51.73|51.43|79
1726815000000|2024-09-20 06:50:00|51.79|51.49|51.87|51.57|51.9|51.6|51.78|51.48|74
1726815300000|2024-09-20 06:55:00|51.91|51.61|51.92|51.62|51.95|51.65|51.87|51.57|70
1726815600000|2024-09-20 07:00:00|51.91|51.61|51.8|51.5|51.91|51.61|51.77|51.47|63
1726815900000|2024-09-20 07:05:00|51.81|51.51|51.69|51.39|51.81|51.51|51.69|51.39|93
1726816200000|2024-09-20 07:10:00|51.67|51.37|51.7|51.4|51.76|51.46|51.64|51.34|100
1726816500000|2024-09-20 07:15:00|51.69|51.39|51.56|51.26|51.7|51.4|51.55|51.25|61
1726816800000|2024-09-20 07:20:00|51.55|51.25|51.47|51.17|51.58|51.28|51.47|51.17|23
1726817100000|2024-09-20 07:25:00|51.46|51.16|51.57|51.27|51.59|51.29|51.46|51.16|46
1726817400000|2024-09-20 07:30:00|51.58|51.28|51.62|51.32|51.65|51.35|51.56|51.26|67
1726817700000|2024-09-20 07:35:00|51.63|51.33|51.64|51.34|51.64|51.34|51.56|51.26|24
1726818000000|2024-09-20 07:40:00|51.68|51.38|51.75|51.45|51.75|51.45|51.68|51.38|14
1726819200000|2024-09-20 08:00:00|51.81|51.51|51.82|51.52|51.89|51.59|51.81|51.51|5
1726819800000|2024-09-20 08:10:00|51.84|51.54|51.81|51.51|51.86|51.56|51.79|51.49|30
1726820100000|2024-09-20 08:15:00|51.82|51.52|51.81|51.51|51.86|51.56|51.81|51.51|10
1726820700000|2024-09-20 08:25:00|51.77|51.47|51.63|51.33|51.77|51.47|51.6|51.3|36
1726821000000|2024-09-20 08:30:00|51.64|51.34|51.59|51.29|51.69|51.39|51.59|51.29|37
1726821300000|2024-09-20 08:35:00|51.58|51.28|51.56|51.26|51.58|51.28|51.5|51.2|25
1726821900000|2024-09-20 08:45:00|51.65|51.35|51.73|51.43|51.73|51.43|51.64|51.34|6
1726822200000|2024-09-20 08:50:00|51.72|51.42|51.79|51.49|51.79|51.49|51.7|51.4|10
1726822500000|2024-09-20 08:55:00|51.78|51.48|51.78|51.48|51.79|51.49|51.77|51.47|7
1726822800000|2024-09-20 09:00:00|51.77|51.47|51.87|51.57|51.87|51.57|51.77|51.47|13
1726823100000|2024-09-20 09:05:00|51.89|51.59|51.92|51.62|51.94|51.64|51.89|51.59|9
1726823400000|2024-09-20 09:10:00|51.93|51.63|51.99|51.69|51.99|51.69|51.92|51.62|11
1726823700000|2024-09-20 09:15:00|52|51.7|52.02|51.72|52.06|51.76|51.99|51.69|35
1726824000000|2024-09-20 09:20:00|52.03|51.73|52.04|51.74|52.08|51.78|52.01|51.71|41
1726824300000|2024-09-20 09:25:00|52.05|51.75|52.06|51.76|52.08|51.78|52.05|51.75|9
1726824600000|2024-09-20 09:30:00|52.05|51.75|52.05|51.75|52.06|51.76|52.02|51.72|16
1726824900000|2024-09-20 09:35:00|52|51.7|51.95|51.65|52|51.7|51.94|51.64|4
1726825200000|2024-09-20 09:40:00|51.96|51.66|51.98|51.68|52.04|51.74|51.96|51.66|15
1726825500000|2024-09-20 09:45:00|51.99|51.69|52.01|51.71|52.01|51.71|51.98|51.68|10
1726825800000|2024-09-20 09:50:00|51.99|51.69|51.98|51.68|52|51.7|51.98|51.68|3
1726826100000|2024-09-20 09:55:00|51.99|51.69|51.97|51.67|51.99|51.69|51.97|51.67|7
1726826400000|2024-09-20 10:00:00|51.98|51.68|51.95|51.65|52.01|51.71|51.95|51.65|18
1726826700000|2024-09-20 10:05:00|51.93|51.63|51.89|51.59|51.93|51.63|51.89|51.59|3
1726827300000|2024-09-20 10:15:00|51.84|51.54|51.92|51.62|51.95|51.65|51.82|51.52|26
1726827600000|2024-09-20 10:20:00|51.93|51.63|51.96|51.66|51.97|51.67|51.93|51.63|16
1726827900000|2024-09-20 10:25:00|51.95|51.65|51.89|51.59|51.96|51.66|51.89|51.59|22
1726828200000|2024-09-20 10:30:00|51.88|51.58|51.89|51.59|51.89|51.59|51.88|51.58|2
1726828500000|2024-09-20 10:35:00|51.88|51.58|51.97|51.67|51.98|51.68|51.88|51.58|49
1726828800000|2024-09-20 10:40:00|51.98|51.68|51.96|51.66|51.98|51.68|51.96|51.66|11
1726829100000|2024-09-20 10:45:00|51.97|51.67|52.05|51.75|52.05|51.75|51.96|51.66|17
1726829400000|2024-09-20 10:50:00|52.06|51.76|52.04|51.74|52.06|51.76|52.02|51.72|23
1726829700000|2024-09-20 10:55:00|52.02|51.72|52.01|51.71|52.03|51.73|52.01|51.71|10
1726830000000|2024-09-20 11:00:00|52|51.7|51.95|51.65|52.01|51.71|51.95|51.65|28
1726830300000|2024-09-20 11:05:00|51.94|51.64|51.89|51.59|51.94|51.64|51.89|51.59|4
1726830600000|2024-09-20 11:10:00|51.84|51.54|51.75|51.45|51.84|51.54|51.75|51.45|7
1726830900000|2024-09-20 11:15:00|51.73|51.43|51.72|51.42|51.74|51.44|51.7|51.4|12
1726831500000|2024-09-20 11:25:00|51.68|51.38|51.57|51.27|51.68|51.38|51.57|51.27|36
1726831800000|2024-09-20 11:30:00|51.56|51.26|51.56|51.26|51.58|51.28|51.55|51.25|25
1726832100000|2024-09-20 11:35:00|51.52|51.22|51.49|51.19|51.53|51.23|51.49|51.19|4
1726832700000|2024-09-20 11:45:00|51.5|51.2|51.56|51.26|51.56|51.26|51.49|51.19|28
1726833000000|2024-09-20 11:50:00|51.57|51.27|51.62|51.32|51.63|51.33|51.55|51.25|36
1726833300000|2024-09-20 11:55:00|51.61|51.31|51.57|51.27|51.62|51.32|51.57|51.27|15
1726833600000|2024-09-20 12:00:00|51.56|51.26|51.64|51.34|51.67|51.37|51.54|51.24|55
1726833900000|2024-09-20 12:05:00|51.65|51.35|51.72|51.42|51.73|51.43|51.59|51.29|50
1726834200000|2024-09-20 12:10:00|51.71|51.41|51.65|51.35|51.71|51.41|51.57|51.27|46
1726834500000|2024-09-20 12:15:00|51.64|51.34|51.63|51.33|51.64|51.34|51.56|51.26|37
1726834800000|2024-09-20 12:20:00|51.62|51.32|51.64|51.34|51.66|51.36|51.59|51.29|41
1726835100000|2024-09-20 12:25:00|51.65|51.35|51.67|51.37|51.69|51.39|51.61|51.31|30
1726835400000|2024-09-20 12:30:00|51.66|51.36|51.66|51.36|51.68|51.38|51.59|51.29|43
1726835700000|2024-09-20 12:35:00|51.63|51.33|51.63|51.33|51.63|51.33|51.63|51.33|1
1726836000000|2024-09-20 12:40:00|51.64|51.34|51.75|51.45|51.75|51.45|51.63|51.33|68
1726836300000|2024-09-20 12:45:00|51.74|51.44|51.75|51.45|51.76|51.46|51.71|51.41|26
1726836900000|2024-09-20 12:55:00|51.69|51.39|51.63|51.33|51.7|51.4|51.6|51.3|13
1726837200000|2024-09-20 13:00:00|51.64|51.34|51.58|51.28|51.65|51.35|51.58|51.28|9
1726837800000|2024-09-20 13:10:00|51.46|51.16|51.12|50.82|51.47|51.17|51.12|50.82|72
1726838100000|2024-09-20 13:15:00|51.11|50.81|51.38|51.08|51.38|51.08|51.06|50.76|87
1726838400000|2024-09-20 13:20:00|51.37|51.07|51.34|51.04|51.43|51.13|51.31|51.01|90
1726838700000|2024-09-20 13:25:00|51.35|51.05|51.37|51.07|51.37|51.07|51.33|51.03|14
1726839000000|2024-09-20 13:30:00|51.36|51.06|51.31|51.01|51.38|51.08|51.22|50.92|52
1726839300000|2024-09-20 13:35:00|51.32|51.02|51.28|50.98|51.36|51.06|51.25|50.95|46
1726839600000|2024-09-20 13:40:00|51.27|50.97|51.17|50.87|51.27|50.97|51.13|50.83|63
1726839900000|2024-09-20 13:45:00|51.18|50.88|51.18|50.88|51.2|50.9|51.18|50.88|9
1726840200000|2024-09-20 13:50:00|51.21|50.91|51.23|50.93|51.32|51.02|51.21|50.91|22
1726840500000|2024-09-20 13:55:00|51.24|50.94|51.18|50.88|51.26|50.96|51.17|50.87|33
1726840800000|2024-09-20 14:00:00|51.2|50.9|51.25|50.95|51.27|50.97|51.19|50.89|40
1726841100000|2024-09-20 14:05:00|51.26|50.96|51.23|50.93|51.3|51|51.18|50.88|48
1726841400000|2024-09-20 14:10:00|51.22|50.92|51.11|50.81|51.23|50.93|51.09|50.79|38
1726841700000|2024-09-20 14:15:00|51.12|50.82|51.34|51.04|51.35|51.05|51.05|50.75|57
1726842000000|2024-09-20 14:20:00|51.33|51.03|51.4|51.1|51.45|51.15|51.28|50.98|62
1726842300000|2024-09-20 14:25:00|51.41|51.11|51.48|51.18|51.53|51.23|51.39|51.09|59
1726842600000|2024-09-20 14:30:00|51.47|51.17|51.58|51.28|51.58|51.28|51.36|51.06|56
1726842900000|2024-09-20 14:35:00|51.57|51.27|51.51|51.21|51.58|51.28|51.46|51.16|59
1726843200000|2024-09-20 14:40:00|51.5|51.2|51.36|51.06|51.52|51.22|51.31|51.01|55
1726843500000|2024-09-20 14:45:00|51.35|51.05|51.35|51.05|51.36|51.06|51.31|51.01|31
1726843800000|2024-09-20 14:50:00|51.36|51.06|51.32|51.02|51.43|51.13|51.27|50.97|56
1726844100000|2024-09-20 14:55:00|51.31|51.01|51.33|51.03|51.33|51.03|51.27|50.97|23
1726844400000|2024-09-20 15:00:00|51.34|51.04|51.07|50.77|51.38|51.08|51.05|50.75|96
1726844700000|2024-09-20 15:05:00|51.08|50.78|51.19|50.89|51.21|50.91|51.08|50.78|69
1726845000000|2024-09-20 15:10:00|51.2|50.9|51.21|50.91|51.26|50.96|51.17|50.87|48
1726845300000|2024-09-20 15:15:00|51.2|50.9|51.1|50.8|51.2|50.9|51.07|50.77|58
1726845600000|2024-09-20 15:20:00|51.12|50.82|51.11|50.81|51.17|50.87|51.07|50.77|44
1726845900000|2024-09-20 15:25:00|51.12|50.82|51.16|50.86|51.17|50.87|51.1|50.8|25
1726846200000|2024-09-20 15:30:00|51.15|50.85|51.2|50.9|51.21|50.91|51.11|50.81|37
1726846500000|2024-09-20 15:35:00|51.21|50.91|51.18|50.88|51.25|50.95|51.15|50.85|55
1726846800000|2024-09-20 15:40:00|51.19|50.89|51.31|51.01|51.34|51.04|51.14|50.84|37
1726847100000|2024-09-20 15:45:00|51.33|51.03|51.38|51.08|51.38|51.08|51.3|51|38
1726847400000|2024-09-20 15:50:00|51.37|51.07|51.29|50.99|51.37|51.07|51.24|50.94|37
1726847700000|2024-09-20 15:55:00|51.3|51|51.28|50.98|51.33|51.03|51.28|50.98|36
1726848000000|2024-09-20 16:00:00|51.29|50.99|51.51|51.21|51.57|51.27|51.29|50.99|63
1726848300000|2024-09-20 16:05:00|51.5|51.2|51.51|51.21|51.53|51.23|51.43|51.13|46
1726848600000|2024-09-20 16:10:00|51.5|51.2|51.39|51.09|51.52|51.22|51.38|51.08|53
1726848900000|2024-09-20 16:15:00|51.38|51.08|51.33|51.03|51.38|51.08|51.24|50.94|63
1726849200000|2024-09-20 16:20:00|51.32|51.02|51.36|51.06|51.37|51.07|51.25|50.95|77
1726849500000|2024-09-20 16:25:00|51.37|51.07|51.24|50.94|51.37|51.07|51.22|50.92|39
1726849800000|2024-09-20 16:30:00|51.22|50.92|51.11|50.81|51.23|50.93|51.09|50.79|39
1726850100000|2024-09-20 16:35:00|51.12|50.82|51.05|50.75|51.14|50.84|51.01|50.71|43
1726850400000|2024-09-20 16:40:00|51.04|50.74|51.14|50.84|51.14|50.84|51.01|50.71|27
1726850700000|2024-09-20 16:45:00|51.13|50.83|51.12|50.82|51.18|50.88|51.11|50.81|32
1726851000000|2024-09-20 16:50:00|51.11|50.81|51.17|50.87|51.21|50.91|51.11|50.81|37
1726851300000|2024-09-20 16:55:00|51.18|50.88|51.17|50.87|51.26|50.96|51.17|50.87|24
1726851600000|2024-09-20 17:00:00|51.18|50.88|51.16|50.86|51.24|50.94|51.16|50.86|30
1726851900000|2024-09-20 17:05:00|51.13|50.83|51.11|50.81|51.15|50.85|51.1|50.8|15
1726852200000|2024-09-20 17:10:00|51.09|50.79|51.17|50.87|51.19|50.89|51.07|50.77|37
1726852500000|2024-09-20 17:15:00|51.18|50.88|51.21|50.91|51.25|50.95|51.17|50.87|75
1726852800000|2024-09-20 17:20:00|51.22|50.92|51.08|50.78|51.23|50.93|51.07|50.77|47
1726853100000|2024-09-20 17:25:00|51.09|50.79|51.15|50.85|51.17|50.87|51.04|50.74|132
1726853400000|2024-09-20 17:30:00|51.14|50.84|51.24|50.94|51.28|50.98|51.14|50.84|108
1726853700000|2024-09-20 17:35:00|51.23|50.93|51.23|50.93|51.27|50.97|51.21|50.91|31
1726854000000|2024-09-20 17:40:00|51.24|50.94|51.26|50.96|51.27|50.97|51.21|50.91|13
1726854300000|2024-09-20 17:45:00|51.25|50.95|51.15|50.85|51.26|50.96|51.11|50.81|63
1726854600000|2024-09-20 17:50:00|51.16|50.86|51.27|50.97|51.29|50.99|51.15|50.85|97
1726854900000|2024-09-20 17:55:00|51.26|50.96|51.27|50.97|51.28|50.98|51.23|50.93|41
1726855200000|2024-09-20 18:00:00|51.38|51.08|51.27|50.97|51.4|51.1|51.27|50.97|60
1726855500000|2024-09-20 18:05:00|51.28|50.98|51.28|50.98|51.29|50.99|51.28|50.98|3
1726855800000|2024-09-20 18:10:00|51.15|50.85|51.35|51.05|51.37|51.07|51.11|50.81|159
1726856100000|2024-09-20 18:15:00|51.34|51.04|51.38|51.08|51.44|51.14|51.33|51.03|111
1726857000000|2024-09-20 18:30:00|51.3|51|51.31|51.01|51.36|51.06|51.28|50.98|103
1726857300000|2024-09-20 18:35:00|51.32|51.02|51.33|51.03|51.37|51.07|51.29|50.99|52
1726857600000|2024-09-20 18:40:00|51.32|51.02|51.43|51.13|51.48|51.18|51.31|51.01|71
1726857900000|2024-09-20 18:45:00|51.42|51.12|51.53|51.23|51.53|51.23|51.39|51.09|63
1726858200000|2024-09-20 18:50:00|51.55|51.25|51.58|51.28|51.61|51.31|51.54|51.24|36
1726858500000|2024-09-20 18:55:00|51.57|51.27|51.65|51.35|51.65|51.35|51.54|51.24|58
1726858800000|2024-09-20 19:00:00|51.64|51.34|51.67|51.37|51.68|51.38|51.63|51.33|18
1726859100000|2024-09-20 19:05:00|51.7|51.4|51.74|51.44|51.75|51.45|51.7|51.4|10
1726859400000|2024-09-20 19:10:00|51.75|51.45|51.75|51.45|51.76|51.46|51.75|51.45|3
1726860000000|2024-09-20 19:20:00|51.67|51.37|51.63|51.33|51.71|51.41|51.62|51.32|56
1726860300000|2024-09-20 19:25:00|51.62|51.32|51.62|51.32|51.63|51.33|51.62|51.32|5
1726860600000|2024-09-20 19:30:00|51.6|51.3|51.63|51.33|51.63|51.33|51.58|51.28|28
1726860900000|2024-09-20 19:35:00|51.64|51.34|51.62|51.32|51.64|51.34|51.61|51.31|21
1726861200000|2024-09-20 19:40:00|51.63|51.33|51.72|51.42|51.72|51.42|51.61|51.31|20
1726861500000|2024-09-20 19:45:00|51.71|51.41|51.66|51.36|51.71|51.41|51.62|51.32|73
1726861800000|2024-09-20 19:50:00|51.67|51.37|51.63|51.33|51.67|51.37|51.6|51.3|49
1726862100000|2024-09-20 19:55:00|51.62|51.32|51.57|51.27|51.63|51.33|51.56|51.26|58
1726862400000|2024-09-20 20:00:00|51.58|51.28|51.62|51.32|51.63|51.33|51.58|51.28|64
1726862700000|2024-09-20 20:05:00|51.61|51.31|51.61|51.31|51.62|51.32|51.57|51.27|71
1726863000000|2024-09-20 20:10:00|51.62|51.32|51.59|51.29|51.65|51.35|51.58|51.28|36
1726863300000|2024-09-20 20:15:00|51.58|51.28|51.63|51.33|51.63|51.33|51.56|51.26|60
1726863600000|2024-09-20 20:20:00|51.64|51.34|51.68|51.38|51.68|51.38|51.59|51.29|55
1726863900000|2024-09-20 20:25:00|51.67|51.37|51.54|51.24|51.68|51.38|51.54|51.24|30
1726864200000|2024-09-20 20:30:00|51.55|51.25|51.51|51.21|51.59|51.29|51.5|51.2|37
1726864500000|2024-09-20 20:35:00|51.52|51.22|51.56|51.26|51.57|51.27|51.49|51.19|50
1726864800000|2024-09-20 20:40:00|51.57|51.27|51.59|51.29|51.59|51.29|51.54|51.24|40
1726865100000|2024-09-20 20:45:00|51.58|51.28|51.64|51.34|51.65|51.35|51.58|51.28|55
1726865400000|2024-09-20 20:50:00|51.65|51.35|51.66|51.36|51.66|51.36|51.61|51.31|52
1726865700000|2024-09-20 20:55:00|51.65|51.35|51.63|51.33|51.66|51.36|51.61|51.31|63
1726902000000|2024-09-21 07:00:00|51.87|51.57|51.83|51.53|51.88|51.58|51.82|51.52|102
1726902300000|2024-09-21 07:05:00|51.82|51.52|51.86|51.56|51.87|51.57|51.8|51.5|76
1726902600000|2024-09-21 07:10:00|51.87|51.57|51.82|51.52|51.88|51.58|51.81|51.51|50
1726902900000|2024-09-21 07:15:00|51.83|51.53|51.84|51.54|51.91|51.61|51.79|51.49|97
1726903200000|2024-09-21 07:20:00|51.85|51.55|51.78|51.48|51.87|51.57|51.78|51.48|55
1726903500000|2024-09-21 07:25:00|51.79|51.49|51.82|51.52|51.84|51.54|51.77|51.47|32
1726903800000|2024-09-21 07:30:00|51.8|51.5|51.8|51.5|51.87|51.57|51.75|51.45|44
1726904100000|2024-09-21 07:35:00|51.81|51.51|51.89|51.59|51.89|51.59|51.8|51.5|82
1726904400000|2024-09-21 07:40:00|51.9|51.6|51.89|51.59|51.93|51.63|51.88|51.58|63
1726904700000|2024-09-21 07:45:00|51.9|51.6|51.95|51.65|51.97|51.67|51.9|51.6|106
1726905000000|2024-09-21 07:50:00|51.96|51.66|52.12|51.82|52.12|51.82|51.96|51.66|41
1726905300000|2024-09-21 07:55:00|52.09|51.79|52.06|51.76|52.12|51.82|51.92|51.62|44
1726905600000|2024-09-21 08:00:00|52.07|51.77|52.15|51.85|52.15|51.85|52.02|51.72|86
1726905900000|2024-09-21 08:05:00|52.14|51.84|52.09|51.79|52.18|51.88|52.09|51.79|70
1726906200000|2024-09-21 08:10:00|52.08|51.78|52.05|51.75|52.08|51.78|52.04|51.74|26
1726906500000|2024-09-21 08:15:00|52.06|51.76|51.99|51.69|52.06|51.76|51.98|51.68|41
1726906800000|2024-09-21 08:20:00|52|51.7|52.06|51.76|52.07|51.77|52|51.7|42
1726907100000|2024-09-21 08:25:00|52.07|51.77|52.03|51.73|52.08|51.78|52|51.7|20
1726907400000|2024-09-21 08:30:00|52.02|51.72|51.98|51.68|52.03|51.73|51.98|51.68|26
1726907700000|2024-09-21 08:35:00|51.99|51.69|52.05|51.75|52.05|51.75|51.97|51.67|28
1726908000000|2024-09-21 08:40:00|52.06|51.76|52.09|51.79|52.13|51.83|52.06|51.76|47
1726908300000|2024-09-21 08:45:00|52.1|51.8|52.02|51.72|52.1|51.8|52.02|51.72|39
1726908600000|2024-09-21 08:50:00|52.03|51.73|52.07|51.77|52.09|51.79|52.02|51.72|25
1726908900000|2024-09-21 08:55:00|52.06|51.76|52.05|51.75|52.06|51.76|52.04|51.74|8
1726909200000|2024-09-21 09:00:00|52.04|51.74|51.99|51.69|52.05|51.75|51.97|51.67|62
1726909500000|2024-09-21 09:05:00|52|51.7|51.98|51.68|52.03|51.73|51.97|51.67|35
1726909800000|2024-09-21 09:10:00|51.97|51.67|52.01|51.71|52.01|51.71|51.97|51.67|16
1726910100000|2024-09-21 09:15:00|52.04|51.74|52.04|51.74|52.04|51.74|51.98|51.68|49
1726910400000|2024-09-21 09:20:00|52.05|51.75|52.08|51.78|52.1|51.8|52.04|51.74|69
1726910700000|2024-09-21 09:25:00|52.07|51.77|52.12|51.82|52.14|51.84|52.01|51.71|58
1726911000000|2024-09-21 09:30:00|52.14|51.84|52.08|51.78|52.18|51.88|52.08|51.78|90
1726911300000|2024-09-21 09:35:00|52.09|51.79|52.04|51.74|52.09|51.79|52.04|51.74|36
1726911600000|2024-09-21 09:40:00|52.03|51.73|52.01|51.71|52.05|51.75|51.99|51.69|32
1726911900000|2024-09-21 09:45:00|52.02|51.72|52.02|51.72|52.08|51.78|52|51.7|46
1726912200000|2024-09-21 09:50:00|52.03|51.73|52.04|51.74|52.06|51.76|52.01|51.71|36
1726912500000|2024-09-21 09:55:00|52.03|51.73|52.04|51.74|52.06|51.76|52.02|51.72|22
1726912800000|2024-09-21 10:00:00|52.05|51.75|51.99|51.69|52.06|51.76|51.98|51.68|60
1726913100000|2024-09-21 10:05:00|51.98|51.68|51.97|51.67|52|51.7|51.97|51.67|15
1726913400000|2024-09-21 10:10:00|51.98|51.68|52|51.7|52|51.7|51.97|51.67|27
1726913700000|2024-09-21 10:15:00|51.98|51.68|51.95|51.65|52|51.7|51.95|51.65|25
1726914000000|2024-09-21 10:20:00|51.94|51.64|51.93|51.63|51.95|51.65|51.9|51.6|59
1726914300000|2024-09-21 10:25:00|51.94|51.64|51.94|51.64|51.97|51.67|51.93|51.63|45
1726914600000|2024-09-21 10:30:00|51.95|51.65|51.87|51.57|51.95|51.65|51.87|51.57|29
1726914900000|2024-09-21 10:35:00|51.88|51.58|51.94|51.64|51.95|51.65|51.87|51.57|8
1726915200000|2024-09-21 10:40:00|51.92|51.62|51.88|51.58|51.96|51.66|51.88|51.58|38
1726915500000|2024-09-21 10:45:00|51.89|51.59|51.88|51.58|51.93|51.63|51.88|51.58|58
1726915800000|2024-09-21 10:50:00|51.89|51.59|51.93|51.63|51.94|51.64|51.88|51.58|47
1726916100000|2024-09-21 10:55:00|51.91|51.61|51.94|51.64|51.95|51.65|51.9|51.6|51
1726916400000|2024-09-21 11:00:00|51.95|51.65|51.97|51.67|51.97|51.67|51.92|51.62|46
1726916700000|2024-09-21 11:05:00|51.96|51.66|51.94|51.64|51.98|51.68|51.93|51.63|75
1726917000000|2024-09-21 11:10:00|51.95|51.65|51.94|51.64|51.96|51.66|51.93|51.63|36
1726917300000|2024-09-21 11:15:00|51.95|51.65|52.01|51.71|52.04|51.74|51.94|51.64|60
1726917600000|2024-09-21 11:20:00|52.02|51.72|52.03|51.73|52.08|51.78|52.02|51.72|40
1726917900000|2024-09-21 11:25:00|52.01|51.71|52.05|51.75|52.06|51.76|51.97|51.67|100
1726918200000|2024-09-21 11:30:00|52.04|51.74|52.02|51.72|52.07|51.77|52|51.7|79
1726918500000|2024-09-21 11:35:00|52.01|51.71|51.97|51.67|52.05|51.75|51.83|51.53|87
1726918800000|2024-09-21 11:40:00|51.98|51.68|52.04|51.74|52.08|51.78|51.98|51.68|42
1726919100000|2024-09-21 11:45:00|52.03|51.73|52.14|51.84|52.14|51.84|52.02|51.72|50
1726919400000|2024-09-21 11:50:00|52.15|51.85|52.18|51.88|52.19|51.89|52.15|51.85|30
1726919700000|2024-09-21 11:55:00|52.17|51.87|52.18|51.88|52.18|51.88|52.15|51.85|22
1726920000000|2024-09-21 12:00:00|52.17|51.87|52.18|51.88|52.18|51.88|52.14|51.84|89
1726920300000|2024-09-21 12:05:00|52.17|51.87|52.22|51.92|52.22|51.92|52.17|51.87|20
1726920600000|2024-09-21 12:10:00|52.21|51.91|52.2|51.9|52.29|51.99|52.2|51.9|45
1726920900000|2024-09-21 12:15:00|52.21|51.91|52.26|51.96|52.3|52|52.2|51.9|63
1726921200000|2024-09-21 12:20:00|52.25|51.95|52.26|51.96|52.29|51.99|52.25|51.95|70
1726921500000|2024-09-21 12:25:00|52.25|51.95|52.31|52.01|52.31|52.01|52.21|51.91|45
1726921800000|2024-09-21 12:30:00|52.32|52.02|52.49|52.19|52.5|52.2|52.32|52.02|83
1726922100000|2024-09-21 12:35:00|52.5|52.2|52.47|52.17|52.51|52.21|52.42|52.12|48
1726922400000|2024-09-21 12:40:00|52.48|52.18|52.51|52.21|52.51|52.21|52.46|52.16|34
1726922700000|2024-09-21 12:45:00|52.53|52.23|52.49|52.19|52.57|52.27|52.45|52.15|87
1726923000000|2024-09-21 12:50:00|52.5|52.2|52.47|52.17|52.54|52.24|52.45|52.15|60
1726923300000|2024-09-21 12:55:00|52.46|52.16|52.56|52.26|52.57|52.27|52.42|52.12|92
1726923600000|2024-09-21 13:00:00|52.57|52.27|52.54|52.24|52.6|52.3|52.51|52.21|56
1726923900000|2024-09-21 13:05:00|52.53|52.23|52.48|52.18|52.53|52.23|52.47|52.17|70
1726924200000|2024-09-21 13:10:00|52.47|52.17|52.5|52.2|52.52|52.22|52.46|52.16|36
1726924500000|2024-09-21 13:15:00|52.51|52.21|52.59|52.29|52.6|52.3|52.49|52.19|19
1726924800000|2024-09-21 13:20:00|52.6|52.3|52.6|52.3|52.62|52.32|52.58|52.28|39
1726925100000|2024-09-21 13:25:00|52.59|52.29|52.67|52.37|52.68|52.38|52.57|52.27|39
1726925400000|2024-09-21 13:30:00|52.68|52.38|52.61|52.31|52.7|52.4|52.59|52.29|84
1726925700000|2024-09-21 13:35:00|52.6|52.3|52.62|52.32|52.64|52.34|52.59|52.29|52
1726926000000|2024-09-21 13:40:00|52.61|52.31|52.72|52.42|52.73|52.43|52.61|52.31|89
1726926300000|2024-09-21 13:45:00|52.73|52.43|52.8|52.5|52.86|52.56|52.72|52.42|91
1726926600000|2024-09-21 13:50:00|52.81|52.51|52.94|52.64|52.98|52.68|52.8|52.5|152
1726926900000|2024-09-21 13:55:00|52.96|52.66|52.92|52.62|52.96|52.66|52.87|52.57|56
1726927200000|2024-09-21 14:00:00|52.93|52.63|52.84|52.54|52.93|52.63|52.79|52.49|89
1726927500000|2024-09-21 14:05:00|52.85|52.55|52.64|52.34|52.86|52.56|52.61|52.31|113
1726927800000|2024-09-21 14:10:00|52.65|52.35|52.72|52.42|52.72|52.42|52.65|52.35|64
1726928100000|2024-09-21 14:15:00|52.73|52.43|52.77|52.47|52.8|52.5|52.7|52.4|123
1726928400000|2024-09-21 14:20:00|52.76|52.46|52.77|52.47|52.8|52.5|52.7|52.4|121
1726928700000|2024-09-21 14:25:00|52.76|52.46|52.8|52.5|52.81|52.51|52.73|52.43|89
1726929000000|2024-09-21 14:30:00|52.79|52.49|52.89|52.59|52.9|52.6|52.78|52.48|75
1726929300000|2024-09-21 14:35:00|52.9|52.6|52.88|52.58|52.9|52.6|52.85|52.55|87
1726929600000|2024-09-21 14:40:00|52.87|52.57|52.87|52.57|52.91|52.61|52.87|52.57|83
1726929900000|2024-09-21 14:45:00|52.86|52.56|52.82|52.52|52.91|52.61|52.81|52.51|73
1726930200000|2024-09-21 14:50:00|52.83|52.53|52.82|52.52|52.87|52.57|52.81|52.51|59
1726930500000|2024-09-21 14:55:00|52.83|52.53|52.83|52.53|52.87|52.57|52.8|52.5|58
1726930800000|2024-09-21 15:00:00|52.82|52.52|52.72|52.42|52.83|52.53|52.7|52.4|107
1726931100000|2024-09-21 15:05:00|52.71|52.41|52.57|52.27|52.71|52.41|52.55|52.25|68
1726931400000|2024-09-21 15:10:00|52.56|52.26|52.51|52.21|52.57|52.27|52.44|52.14|104
1726931700000|2024-09-21 15:15:00|52.5|52.2|52.5|52.2|52.55|52.25|52.45|52.15|80
1726932000000|2024-09-21 15:20:00|52.51|52.21|52.55|52.25|52.6|52.3|52.48|52.18|88
1726932300000|2024-09-21 15:25:00|52.56|52.26|52.51|52.21|52.6|52.3|52.5|52.2|51
1726932600000|2024-09-21 15:30:00|52.5|52.2|52.55|52.25|52.56|52.26|52.5|52.2|74
1726932900000|2024-09-21 15:35:00|52.56|52.26|52.59|52.29|52.6|52.3|52.56|52.26|32
1726933200000|2024-09-21 15:40:00|52.58|52.28|52.57|52.27|52.6|52.3|52.54|52.24|42
1726933500000|2024-09-21 15:45:00|52.56|52.26|52.56|52.26|52.6|52.3|52.5|52.2|48
1726933800000|2024-09-21 15:50:00|52.57|52.27|52.55|52.25|52.59|52.29|52.54|52.24|83
1726934100000|2024-09-21 15:55:00|52.56|52.26|52.55|52.25|52.58|52.28|52.53|52.23|90
1726934400000|2024-09-21 16:00:00|52.54|52.24|52.58|52.28|52.59|52.29|52.52|52.22|69
1726934700000|2024-09-21 16:05:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1726935000000|2024-09-21 16:10:00|52.58|52.28|52.62|52.32|52.64|52.34|52.56|52.26|30
1726935300000|2024-09-21 16:15:00|52.63|52.33|52.5|52.2|52.64|52.34|52.5|52.2|77
1726935600000|2024-09-21 16:20:00|52.49|52.19|52.46|52.16|52.51|52.21|52.44|52.14|179
1726935900000|2024-09-21 16:25:00|52.47|52.17|52.4|52.1|52.52|52.22|52.4|52.1|60
1726936200000|2024-09-21 16:30:00|52.41|52.11|52.46|52.16|52.49|52.19|52.38|52.08|156
1726936500000|2024-09-21 16:35:00|52.47|52.17|52.51|52.21|52.52|52.22|52.46|52.16|99
1726936800000|2024-09-21 16:40:00|52.52|52.22|52.5|52.2|52.53|52.23|52.49|52.19|60
1726937100000|2024-09-21 16:45:00|52.49|52.19|52.52|52.22|52.53|52.23|52.48|52.18|77
1726937400000|2024-09-21 16:50:00|52.51|52.21|52.52|52.22|52.53|52.23|52.47|52.17|69
1726937700000|2024-09-21 16:55:00|52.5|52.2|52.59|52.29|52.59|52.29|52.5|52.2|80
1726938000000|2024-09-21 17:00:00|52.58|52.28|52.79|52.49|52.82|52.52|52.58|52.28|58
1726938300000|2024-09-21 17:05:00|52.78|52.48|52.78|52.48|52.8|52.5|52.71|52.41|93
1726938600000|2024-09-21 17:10:00|52.79|52.49|52.78|52.48|52.88|52.58|52.74|52.44|39
1726938900000|2024-09-21 17:15:00|52.79|52.49|52.82|52.52|52.88|52.58|52.77|52.47|51
1726939200000|2024-09-21 17:20:00|52.83|52.53|52.81|52.51|52.83|52.53|52.79|52.49|23
1726939500000|2024-09-21 17:25:00|52.8|52.5|52.78|52.48|52.81|52.51|52.72|52.42|35
1726939800000|2024-09-21 17:30:00|52.79|52.49|52.78|52.48|52.81|52.51|52.78|52.48|20
1726940100000|2024-09-21 17:35:00|52.77|52.47|52.76|52.46|52.79|52.49|52.74|52.44|74
1726940400000|2024-09-21 17:40:00|52.77|52.47|52.69|52.39|52.77|52.47|52.69|52.39|65
1726940700000|2024-09-21 17:45:00|52.7|52.4|52.72|52.42|52.72|52.42|52.67|52.37|65
1726941000000|2024-09-21 17:50:00|52.71|52.41|52.71|52.41|52.71|52.41|52.68|52.38|43
1726941300000|2024-09-21 17:55:00|52.7|52.4|52.7|52.4|52.72|52.42|52.69|52.39|31
1726941600000|2024-09-21 18:00:00|52.69|52.39|52.6|52.3|52.7|52.4|52.6|52.3|40
1726941900000|2024-09-21 18:05:00|52.59|52.29|52.57|52.27|52.6|52.3|52.54|52.24|58
1726942200000|2024-09-21 18:10:00|52.58|52.28|52.57|52.27|52.58|52.28|52.57|52.27|12
1726942500000|2024-09-21 18:15:00|52.58|52.28|52.58|52.28|52.6|52.3|52.57|52.27|25
1726942800000|2024-09-21 18:20:00|52.56|52.26|52.59|52.29|52.6|52.3|52.52|52.22|37
1726943100000|2024-09-21 18:25:00|52.6|52.3|52.6|52.3|52.61|52.31|52.58|52.28|29
1726943400000|2024-09-21 18:30:00|52.61|52.31|52.55|52.25|52.61|52.31|52.55|52.25|43
1726943700000|2024-09-21 18:35:00|52.54|52.24|52.49|52.19|52.54|52.24|52.49|52.19|28
1726944000000|2024-09-21 18:40:00|52.5|52.2|52.49|52.19|52.52|52.22|52.48|52.18|70
1726944300000|2024-09-21 18:45:00|52.5|52.2|52.48|52.18|52.51|52.21|52.47|52.17|42
1726944600000|2024-09-21 18:50:00|52.49|52.19|52.49|52.19|52.49|52.19|52.45|52.15|31
1726944900000|2024-09-21 18:55:00|52.48|52.18|52.46|52.16|52.49|52.19|52.43|52.13|82
1726945200000|2024-09-21 19:00:00|52.47|52.17|52.49|52.19|52.5|52.2|52.46|52.16|59
1726945500000|2024-09-21 19:05:00|52.5|52.2|52.59|52.29|52.59|52.29|52.5|52.2|46
1726945800000|2024-09-21 19:10:00|52.58|52.28|52.63|52.33|52.66|52.36|52.58|52.28|85
1726946100000|2024-09-21 19:15:00|52.64|52.34|52.5|52.2|52.64|52.34|52.5|52.2|131
1726946400000|2024-09-21 19:20:00|52.51|52.21|52.38|52.08|52.51|52.21|52.38|52.08|93
1726946700000|2024-09-21 19:25:00|52.39|52.09|52.39|52.09|52.41|52.11|52.32|52.02|98
1726947000000|2024-09-21 19:30:00|52.4|52.1|52.4|52.1|52.41|52.11|52.38|52.08|123
1726947300000|2024-09-21 19:35:00|52.41|52.11|52.5|52.2|52.5|52.2|52.4|52.1|53
1726947600000|2024-09-21 19:40:00|52.49|52.19|52.5|52.2|52.52|52.22|52.49|52.19|58
1726947900000|2024-09-21 19:45:00|52.51|52.21|52.48|52.18|52.52|52.22|52.48|52.18|84
1726948200000|2024-09-21 19:50:00|52.49|52.19|52.5|52.2|52.52|52.22|52.48|52.18|58
1726948500000|2024-09-21 19:55:00|52.51|52.21|52.5|52.2|52.51|52.21|52.48|52.18|36
1726948800000|2024-09-21 20:00:00|52.51|52.21|52.45|52.15|52.52|52.22|52.4|52.1|84
1726949100000|2024-09-21 20:05:00|52.44|52.14|52.45|52.15|52.47|52.17|52.41|52.11|50
1726949400000|2024-09-21 20:10:00|52.46|52.16|52.5|52.2|52.51|52.21|52.46|52.16|49
1726949700000|2024-09-21 20:15:00|52.51|52.21|52.55|52.25|52.59|52.29|52.5|52.2|62
1726950000000|2024-09-21 20:20:00|52.54|52.24|52.57|52.27|52.58|52.28|52.49|52.19|58
1726950300000|2024-09-21 20:25:00|52.56|52.26|52.52|52.22|52.57|52.27|52.49|52.19|80
1726950600000|2024-09-21 20:30:00|52.53|52.23|52.55|52.25|52.57|52.27|52.5|52.2|104
1726950900000|2024-09-21 20:35:00|52.53|52.23|52.57|52.27|52.57|52.27|52.49|52.19|76
1726951200000|2024-09-21 20:40:00|52.58|52.28|52.5|52.2|52.59|52.29|52.5|52.2|63
1726951500000|2024-09-21 20:45:00|52.49|52.19|52.52|52.22|52.52|52.22|52.49|52.19|22
1726951800000|2024-09-21 20:50:00|52.51|52.21|52.49|52.19|52.56|52.26|52.49|52.19|48
1726952100000|2024-09-21 20:55:00|52.5|52.2|52.48|52.18|52.5|52.2|52.48|52.18|43
1726952400000|2024-09-21 21:00:00|52.49|52.19|52.41|52.11|52.5|52.2|52.4|52.1|45
1726952700000|2024-09-21 21:05:00|52.4|52.1|52.41|52.11|52.46|52.16|52.4|52.1|70
1726953000000|2024-09-21 21:10:00|52.4|52.1|52.52|52.22|52.55|52.25|52.4|52.1|51
1726953300000|2024-09-21 21:15:00|52.51|52.21|52.48|52.18|52.52|52.22|52.46|52.16|35
1726953600000|2024-09-21 21:20:00|52.47|52.17|52.4|52.1|52.48|52.18|52.39|52.09|47
1726953900000|2024-09-21 21:25:00|52.39|52.09|52.39|52.09|52.4|52.1|52.37|52.07|43
1726954200000|2024-09-21 21:30:00|52.38|52.08|52.4|52.1|52.4|52.1|52.36|52.06|13
1726954500000|2024-09-21 21:35:00|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|18
1726954800000|2024-09-21 21:40:00|52.39|52.09|52.4|52.1|52.46|52.16|52.39|52.09|41
1726955100000|2024-09-21 21:45:00|52.39|52.09|52.41|52.11|52.43|52.13|52.39|52.09|49
1726955400000|2024-09-21 21:50:00|52.42|52.12|52.41|52.11|52.42|52.12|52.39|52.09|57
1726955700000|2024-09-21 21:55:00|52.4|52.1|52.49|52.19|52.49|52.19|52.4|52.1|75
1726956000000|2024-09-21 22:00:00|52.48|52.18|52.57|52.27|52.57|52.27|52.48|52.18|82
1726956300000|2024-09-21 22:05:00|52.56|52.26|52.56|52.26|52.56|52.26|52.46|52.16|57
1726956600000|2024-09-21 22:10:00|52.57|52.27|52.5|52.2|52.57|52.27|52.5|52.2|42
1726956900000|2024-09-21 22:15:00|52.51|52.21|52.55|52.25|52.57|52.27|52.5|52.2|55
1726957200000|2024-09-21 22:20:00|52.54|52.24|52.56|52.26|52.58|52.28|52.51|52.21|67
1726957500000|2024-09-21 22:25:00|52.57|52.27|52.61|52.31|52.61|52.31|52.57|52.27|23
1726957800000|2024-09-21 22:30:00|52.62|52.32|52.68|52.38|52.68|52.38|52.61|52.31|27
1726958100000|2024-09-21 22:35:00|52.69|52.39|52.67|52.37|52.7|52.4|52.67|52.37|27
1726958400000|2024-09-21 22:40:00|52.68|52.38|52.7|52.4|52.71|52.41|52.68|52.38|25
1726958700000|2024-09-21 22:45:00|52.71|52.41|52.69|52.39|52.72|52.42|52.67|52.37|61
1726959000000|2024-09-21 22:50:00|52.7|52.4|52.72|52.42|52.72|52.42|52.69|52.39|21
1726959300000|2024-09-21 22:55:00|52.73|52.43|52.78|52.48|52.78|52.48|52.7|52.4|81
1726959600000|2024-09-21 23:00:00|52.77|52.47|52.72|52.42|52.79|52.49|52.71|52.41|72
1726959900000|2024-09-21 23:05:00|52.71|52.41|52.77|52.47|52.78|52.48|52.7|52.4|33
1726960200000|2024-09-21 23:10:00|52.76|52.46|52.69|52.39|52.76|52.46|52.68|52.38|71
1726960500000|2024-09-21 23:15:00|52.7|52.4|52.84|52.54|52.84|52.54|52.69|52.39|103
1726960800000|2024-09-21 23:20:00|52.82|52.52|52.85|52.55|52.86|52.56|52.81|52.51|75
1726961100000|2024-09-21 23:25:00|52.86|52.56|52.86|52.56|52.86|52.56|52.83|52.53|33
1726961400000|2024-09-21 23:30:00|52.85|52.55|52.82|52.52|52.87|52.57|52.81|52.51|47
1726961700000|2024-09-21 23:35:00|52.81|52.51|52.8|52.5|52.84|52.54|52.77|52.47|130
1726962000000|2024-09-21 23:40:00|52.79|52.49|52.88|52.58|52.88|52.58|52.79|52.49|190
1726962300000|2024-09-21 23:45:00|52.87|52.57|52.94|52.64|52.98|52.68|52.84|52.54|270
1726962600000|2024-09-21 23:50:00|52.93|52.63|52.95|52.65|52.97|52.67|52.86|52.56|158
1726962900000|2024-09-21 23:55:00|52.94|52.64|52.96|52.66|52.96|52.66|52.88|52.58|58
1726963200000|2024-09-22 00:00:00|52.97|52.67|52.85|52.55|52.99|52.69|52.84|52.54|130
1726963500000|2024-09-22 00:05:00|52.86|52.56|52.8|52.5|52.86|52.56|52.72|52.42|135
1726963800000|2024-09-22 00:10:00|52.79|52.49|52.63|52.33|52.79|52.49|52.58|52.28|110
1726964100000|2024-09-22 00:15:00|52.64|52.34|52.7|52.4|52.74|52.44|52.61|52.31|89
1726964400000|2024-09-22 00:20:00|52.69|52.39|52.58|52.28|52.71|52.41|52.53|52.23|85
1726964700000|2024-09-22 00:25:00|52.57|52.27|52.42|52.12|52.6|52.3|52.42|52.12|91
1726965000000|2024-09-22 00:30:00|52.43|52.13|52.48|52.18|52.52|52.22|52.35|52.05|74
1726965300000|2024-09-22 00:35:00|52.49|52.19|52.48|52.18|52.5|52.2|52.43|52.13|96
1726965600000|2024-09-22 00:40:00|52.49|52.19|52.41|52.11|52.5|52.2|52.41|52.11|80
1726965900000|2024-09-22 00:45:00|52.4|52.1|52.49|52.19|52.53|52.23|52.4|52.1|88
1726966200000|2024-09-22 00:50:00|52.5|52.2|52.52|52.22|52.55|52.25|52.49|52.19|125
1726966500000|2024-09-22 00:55:00|52.53|52.23|52.52|52.22|52.54|52.24|52.48|52.18|88
1726966800000|2024-09-22 01:00:00|52.51|52.21|52.43|52.13|52.54|52.24|52.41|52.11|117
1726967100000|2024-09-22 01:05:00|52.42|52.12|52.52|52.22|52.54|52.24|52.42|52.12|92
1726967400000|2024-09-22 01:10:00|52.53|52.23|52.43|52.13|52.54|52.24|52.41|52.11|99
1726967700000|2024-09-22 01:15:00|52.42|52.12|52.37|52.07|52.43|52.13|52.3|52|132
1726968000000|2024-09-22 01:20:00|52.36|52.06|52.42|52.12|52.46|52.16|52.36|52.06|104
1726968300000|2024-09-22 01:25:00|52.43|52.13|52.3|52|52.44|52.14|52.29|51.99|85
1726968600000|2024-09-22 01:30:00|52.29|51.99|52.37|52.07|52.38|52.08|52.29|51.99|103
1726968900000|2024-09-22 01:35:00|52.36|52.06|52.37|52.07|52.37|52.07|52.3|52|81
1726969200000|2024-09-22 01:40:00|52.36|52.06|52.38|52.08|52.4|52.1|52.31|52.01|61
1726969500000|2024-09-22 01:45:00|52.37|52.07|52.33|52.03|52.42|52.12|52.3|52|86
1726969800000|2024-09-22 01:50:00|52.32|52.02|52.27|51.97|52.32|52.02|52.23|51.93|89
1726970100000|2024-09-22 01:55:00|52.26|51.96|52.18|51.88|52.27|51.97|52.17|51.87|62
1726970400000|2024-09-22 02:00:00|52.17|51.87|52.07|51.77|52.19|51.89|52.07|51.77|89
1726970700000|2024-09-22 02:05:00|52.06|51.76|51.98|51.68|52.08|51.78|51.98|51.68|169
1726971000000|2024-09-22 02:10:00|51.99|51.69|51.98|51.68|51.99|51.69|51.91|51.61|73
1726971300000|2024-09-22 02:15:00|51.99|51.69|51.99|51.69|52.1|51.8|51.99|51.69|123
1726971600000|2024-09-22 02:20:00|52|51.7|52.03|51.73|52.08|51.78|51.98|51.68|156
1726971900000|2024-09-22 02:25:00|52.02|51.72|52.01|51.71|52.06|51.76|51.96|51.66|75
1726972200000|2024-09-22 02:30:00|52|51.7|51.95|51.65|52.07|51.77|51.93|51.63|142
1726972500000|2024-09-22 02:35:00|51.94|51.64|51.9|51.6|51.98|51.68|51.89|51.59|63
1726972800000|2024-09-22 02:40:00|51.91|51.61|51.86|51.56|51.95|51.65|51.85|51.55|45
1726973100000|2024-09-22 02:45:00|51.85|51.55|51.8|51.5|51.85|51.55|51.79|51.49|61
1726973400000|2024-09-22 02:50:00|51.79|51.49|51.87|51.57|51.88|51.58|51.77|51.47|55
1726973700000|2024-09-22 02:55:00|51.88|51.58|51.92|51.62|51.92|51.62|51.87|51.57|88
1726974000000|2024-09-22 03:00:00|51.91|51.61|51.97|51.67|51.98|51.68|51.89|51.59|96
1726974300000|2024-09-22 03:05:00|51.98|51.68|51.99|51.69|52.07|51.77|51.95|51.65|98
1726974600000|2024-09-22 03:10:00|51.98|51.68|52.06|51.76|52.11|51.81|51.98|51.68|67
1726974900000|2024-09-22 03:15:00|52.05|51.75|52.09|51.79|52.11|51.81|52.03|51.73|121
1726975200000|2024-09-22 03:20:00|52.11|51.81|52.09|51.79|52.17|51.87|52.08|51.78|59
1726975500000|2024-09-22 03:25:00|52.08|51.78|52.02|51.72|52.09|51.79|51.99|51.69|61
1726975800000|2024-09-22 03:30:00|52.03|51.73|52.04|51.74|52.06|51.76|52.02|51.72|61
1726976100000|2024-09-22 03:35:00|52.03|51.73|51.95|51.65|52.04|51.74|51.92|51.62|86
1726976400000|2024-09-22 03:40:00|51.96|51.66|51.95|51.65|51.98|51.68|51.93|51.63|41
1726976700000|2024-09-22 03:45:00|51.92|51.62|51.97|51.67|51.97|51.67|51.9|51.6|75
1726977000000|2024-09-22 03:50:00|51.98|51.68|51.98|51.68|52|51.7|51.95|51.65|37
1726977300000|2024-09-22 03:55:00|51.97|51.67|51.96|51.66|52.01|51.71|51.95|51.65|70
1726977600000|2024-09-22 04:00:00|51.97|51.67|51.99|51.69|52.06|51.76|51.97|51.67|48
1726977900000|2024-09-22 04:05:00|51.97|51.67|51.99|51.69|52.01|51.71|51.95|51.65|24
1726978200000|2024-09-22 04:10:00|51.98|51.68|52.02|51.72|52.03|51.73|51.97|51.67|25
1726978500000|2024-09-22 04:15:00|52.01|51.71|52|51.7|52.07|51.77|51.98|51.68|40
1726978800000|2024-09-22 04:20:00|51.99|51.69|51.96|51.66|52|51.7|51.96|51.66|29
1726979100000|2024-09-22 04:25:00|51.97|51.67|52|51.7|52|51.7|51.96|51.66|33
1726979400000|2024-09-22 04:30:00|52.02|51.72|51.99|51.69|52.02|51.72|51.98|51.68|42
1726979700000|2024-09-22 04:35:00|51.98|51.68|51.97|51.67|51.98|51.68|51.93|51.63|34
1726980000000|2024-09-22 04:40:00|51.98|51.68|51.96|51.66|52|51.7|51.96|51.66|56
1726980300000|2024-09-22 04:45:00|51.95|51.65|52|51.7|52.02|51.72|51.95|51.65|38
1726980600000|2024-09-22 04:50:00|51.98|51.68|51.97|51.67|51.99|51.69|51.95|51.65|69
1726980900000|2024-09-22 04:55:00|51.96|51.66|51.91|51.61|51.97|51.67|51.89|51.59|49
1726981200000|2024-09-22 05:00:00|51.92|51.62|51.91|51.61|51.92|51.62|51.88|51.58|30
1726981500000|2024-09-22 05:05:00|51.9|51.6|51.82|51.52|51.91|51.61|51.81|51.51|78
1726981800000|2024-09-22 05:10:00|51.81|51.51|51.78|51.48|51.82|51.52|51.76|51.46|54
1726982100000|2024-09-22 05:15:00|51.77|51.47|51.75|51.45|51.79|51.49|51.72|51.42|80
1726982400000|2024-09-22 05:20:00|51.76|51.46|51.79|51.49|51.83|51.53|51.72|51.42|62
1726982700000|2024-09-22 05:25:00|51.8|51.5|51.81|51.51|51.82|51.52|51.75|51.45|40
1726983000000|2024-09-22 05:30:00|51.8|51.5|51.86|51.56|51.88|51.58|51.77|51.47|96
1726983300000|2024-09-22 05:35:00|51.85|51.55|51.9|51.6|51.92|51.62|51.84|51.54|39
1726983600000|2024-09-22 05:40:00|51.92|51.62|52.02|51.72|52.02|51.72|51.86|51.56|64
1726983900000|2024-09-22 05:45:00|52.01|51.71|52.06|51.76|52.1|51.8|52.01|51.71|91
1726984200000|2024-09-22 05:50:00|52.05|51.75|52|51.7|52.07|51.77|52|51.7|82
1726984500000|2024-09-22 05:55:00|52.01|51.71|51.99|51.69|52.05|51.75|51.97|51.67|72
1726984800000|2024-09-22 06:00:00|51.98|51.68|52.05|51.75|52.05|51.75|51.97|51.67|44
1726985100000|2024-09-22 06:05:00|52.04|51.74|52.01|51.71|52.1|51.8|51.99|51.69|46
1726985400000|2024-09-22 06:10:00|52|51.7|52|51.7|52.06|51.76|51.99|51.69|30
1726985700000|2024-09-22 06:15:00|52.01|51.71|52.05|51.75|52.05|51.75|51.99|51.69|70
1726986000000|2024-09-22 06:20:00|52.04|51.74|52.06|51.76|52.09|51.79|52.03|51.73|50
1726986300000|2024-09-22 06:25:00|52.07|51.77|52.09|51.79|52.13|51.83|52.05|51.75|34
1726986600000|2024-09-22 06:30:00|52.07|51.77|52.02|51.72|52.09|51.79|52.02|51.72|58
1726986900000|2024-09-22 06:35:00|52.01|51.71|51.97|51.67|52.02|51.72|51.92|51.62|71
1726987200000|2024-09-22 06:40:00|51.96|51.66|51.98|51.68|51.99|51.69|51.94|51.64|29
1726987500000|2024-09-22 06:45:00|51.96|51.66|51.93|51.63|51.99|51.69|51.91|51.61|74
1726987800000|2024-09-22 06:50:00|51.91|51.61|51.92|51.62|51.94|51.64|51.89|51.59|60
1726988100000|2024-09-22 06:55:00|51.91|51.61|51.92|51.62|51.95|51.65|51.89|51.59|48
1726988400000|2024-09-22 07:00:00|51.95|51.65|51.92|51.62|51.98|51.68|51.89|51.59|43
1726988700000|2024-09-22 07:05:00|51.93|51.63|51.88|51.58|51.93|51.63|51.86|51.56|52
1726989000000|2024-09-22 07:10:00|51.89|51.59|51.99|51.69|51.99|51.69|51.88|51.58|36
1726989300000|2024-09-22 07:15:00|51.98|51.68|51.96|51.66|51.98|51.68|51.9|51.6|59
1726989600000|2024-09-22 07:20:00|51.97|51.67|52.04|51.74|52.04|51.74|51.93|51.63|29
1726989900000|2024-09-22 07:25:00|52.03|51.73|52.05|51.75|52.05|51.75|52.03|51.73|59
1726990200000|2024-09-22 07:30:00|52.04|51.74|52|51.7|52.04|51.74|51.97|51.67|34
1726990500000|2024-09-22 07:35:00|51.99|51.69|52|51.7|52|51.7|51.96|51.66|17
1726990800000|2024-09-22 07:40:00|52.01|51.71|52.08|51.78|52.09|51.79|52.01|51.71|39
1726991100000|2024-09-22 07:45:00|52.07|51.77|52.09|51.79|52.09|51.79|52|51.7|47
1726991400000|2024-09-22 07:50:00|52.08|51.78|52.13|51.83|52.13|51.83|52.08|51.78|66
1726991700000|2024-09-22 07:55:00|52.12|51.82|52.03|51.73|52.15|51.85|52.01|51.71|75
1726992000000|2024-09-22 08:00:00|52.04|51.74|52.08|51.78|52.09|51.79|52|51.7|39
1726992300000|2024-09-22 08:05:00|52.06|51.76|52.08|51.78|52.08|51.78|52.06|51.76|29
1726992600000|2024-09-22 08:10:00|52.09|51.79|52.08|51.78|52.13|51.83|52.06|51.76|66
1726992900000|2024-09-22 08:15:00|52.09|51.79|52.1|51.8|52.11|51.81|52.06|51.76|49
1726993200000|2024-09-22 08:20:00|52.09|51.79|52.1|51.8|52.12|51.82|52.08|51.78|32
1726993500000|2024-09-22 08:25:00|52.09|51.79|52.12|51.82|52.12|51.82|52.06|51.76|31
1726993800000|2024-09-22 08:30:00|52.09|51.79|52.03|51.73|52.12|51.82|52.02|51.72|73
1726994100000|2024-09-22 08:35:00|52.02|51.72|52.07|51.77|52.1|51.8|52.01|51.71|69
1726994400000|2024-09-22 08:40:00|52.08|51.78|52.12|51.82|52.12|51.82|52.07|51.77|23
1726994700000|2024-09-22 08:45:00|52.11|51.81|52.1|51.8|52.12|51.82|52.08|51.78|46
1726995000000|2024-09-22 08:50:00|52.11|51.81|52.14|51.84|52.14|51.84|52.11|51.81|73
1726995300000|2024-09-22 08:55:00|52.13|51.83|52.18|51.88|52.2|51.9|52.12|51.82|59
1726995600000|2024-09-22 09:00:00|52.17|51.87|52.18|51.88|52.2|51.9|52.14|51.84|35
1726995900000|2024-09-22 09:05:00|52.17|51.87|52.09|51.79|52.19|51.89|52.09|51.79|55
1726996200000|2024-09-22 09:10:00|52.1|51.8|52.08|51.78|52.1|51.8|52.07|51.77|18
1726996500000|2024-09-22 09:15:00|52.09|51.79|52.07|51.77|52.15|51.85|52.07|51.77|43
1726996800000|2024-09-22 09:20:00|52.06|51.76|51.94|51.64|52.07|51.77|51.94|51.64|62
1726997100000|2024-09-22 09:25:00|51.92|51.62|51.89|51.59|51.94|51.64|51.88|51.58|48
1726997400000|2024-09-22 09:30:00|51.88|51.58|51.96|51.66|51.97|51.67|51.84|51.54|57
1726997700000|2024-09-22 09:35:00|51.95|51.65|51.94|51.64|51.99|51.69|51.92|51.62|148
1726998000000|2024-09-22 09:40:00|51.93|51.63|51.79|51.49|51.94|51.64|51.78|51.48|124
1726998300000|2024-09-22 09:45:00|51.8|51.5|51.76|51.46|51.83|51.53|51.72|51.42|89
1726998600000|2024-09-22 09:50:00|51.77|51.47|51.76|51.46|51.83|51.53|51.75|51.45|41
1726998900000|2024-09-22 09:55:00|51.75|51.45|51.71|51.41|51.79|51.49|51.7|51.4|51
1726999200000|2024-09-22 10:00:00|51.69|51.39|51.79|51.49|51.81|51.51|51.69|51.39|59
1726999500000|2024-09-22 10:05:00|51.78|51.48|51.8|51.5|51.87|51.57|51.78|51.48|36
1726999800000|2024-09-22 10:10:00|51.81|51.51|51.85|51.55|51.87|51.57|51.8|51.5|75
1727000100000|2024-09-22 10:15:00|51.86|51.56|51.81|51.51|51.88|51.58|51.79|51.49|59
1727000400000|2024-09-22 10:20:00|51.8|51.5|51.78|51.48|51.81|51.51|51.76|51.46|27
1727000700000|2024-09-22 10:25:00|51.77|51.47|51.73|51.43|51.8|51.5|51.72|51.42|50
1727001000000|2024-09-22 10:30:00|51.72|51.42|51.65|51.35|51.72|51.42|51.64|51.34|44
1727001300000|2024-09-22 10:35:00|51.66|51.36|51.55|51.25|51.7|51.4|51.55|51.25|96
1727001600000|2024-09-22 10:40:00|51.56|51.26|51.58|51.28|51.58|51.28|51.47|51.17|111
1727001900000|2024-09-22 10:45:00|51.57|51.27|51.59|51.29|51.59|51.29|51.46|51.16|120
1727002200000|2024-09-22 10:50:00|51.6|51.3|51.67|51.37|51.68|51.38|51.58|51.28|55
1727002500000|2024-09-22 10:55:00|51.68|51.38|51.61|51.31|51.68|51.38|51.58|51.28|50
1727002800000|2024-09-22 11:00:00|51.6|51.3|51.56|51.26|51.68|51.38|51.56|51.26|43
1727003100000|2024-09-22 11:05:00|51.55|51.25|51.51|51.21|51.59|51.29|51.51|51.21|65
1727003400000|2024-09-22 11:10:00|51.5|51.2|51.5|51.2|51.56|51.26|51.48|51.18|100
1727003700000|2024-09-22 11:15:00|51.48|51.18|51.54|51.24|51.56|51.26|51.43|51.13|94
1727004000000|2024-09-22 11:20:00|51.55|51.25|51.66|51.36|51.67|51.37|51.54|51.24|74
1727004300000|2024-09-22 11:25:00|51.67|51.37|51.71|51.41|51.71|51.41|51.67|51.37|53
1727004600000|2024-09-22 11:30:00|51.7|51.4|51.7|51.4|51.77|51.47|51.69|51.39|36
1727004900000|2024-09-22 11:35:00|51.69|51.39|51.78|51.48|51.78|51.48|51.69|51.39|55
1727005200000|2024-09-22 11:40:00|51.77|51.47|51.75|51.45|51.79|51.49|51.75|51.45|31
1727005500000|2024-09-22 11:45:00|51.74|51.44|51.75|51.45|51.75|51.45|51.7|51.4|56
1727005800000|2024-09-22 11:50:00|51.74|51.44|51.69|51.39|51.75|51.45|51.68|51.38|43
1727006100000|2024-09-22 11:55:00|51.68|51.38|51.65|51.35|51.7|51.4|51.65|51.35|49
1727006400000|2024-09-22 12:00:00|51.66|51.36|51.75|51.45|51.75|51.45|51.66|51.36|63
1727006700000|2024-09-22 12:05:00|51.74|51.44|51.7|51.4|51.74|51.44|51.67|51.37|38
1727007000000|2024-09-22 12:10:00|51.71|51.41|51.77|51.47|51.77|51.47|51.69|51.39|37
1727007300000|2024-09-22 12:15:00|51.78|51.48|51.77|51.47|51.81|51.51|51.73|51.43|88
1727007600000|2024-09-22 12:20:00|51.76|51.46|51.76|51.46|51.77|51.47|51.67|51.37|63
1727007900000|2024-09-22 12:25:00|51.77|51.47|51.69|51.39|51.77|51.47|51.68|51.38|67
1727008200000|2024-09-22 12:30:00|51.68|51.38|51.68|51.38|51.75|51.45|51.67|51.37|48
1727008500000|2024-09-22 12:35:00|51.67|51.37|51.55|51.25|51.68|51.38|51.55|51.25|39
1727008800000|2024-09-22 12:40:00|51.54|51.24|51.56|51.26|51.58|51.28|51.49|51.19|67
1727009100000|2024-09-22 12:45:00|51.55|51.25|51.66|51.36|51.67|51.37|51.53|51.23|60
1727009400000|2024-09-22 12:50:00|51.65|51.35|51.71|51.41|51.76|51.46|51.63|51.33|44
1727009700000|2024-09-22 12:55:00|51.7|51.4|51.72|51.42|51.77|51.47|51.68|51.38|41
1727010000000|2024-09-22 13:00:00|51.73|51.43|51.7|51.4|51.73|51.43|51.66|51.36|45
1727010300000|2024-09-22 13:05:00|51.71|51.41|51.59|51.29|51.71|51.41|51.59|51.29|40
1727010600000|2024-09-22 13:10:00|51.6|51.3|51.69|51.39|51.69|51.39|51.58|51.28|48
1727010900000|2024-09-22 13:15:00|51.7|51.4|51.65|51.35|51.7|51.4|51.64|51.34|39
1727011200000|2024-09-22 13:20:00|51.64|51.34|51.56|51.26|51.65|51.35|51.56|51.26|90
1727011500000|2024-09-22 13:25:00|51.57|51.27|51.53|51.23|51.59|51.29|51.53|51.23|69
1727011800000|2024-09-22 13:30:00|51.55|51.25|51.46|51.16|51.57|51.27|51.45|51.15|111
1727012100000|2024-09-22 13:35:00|51.43|51.13|51.19|50.89|51.45|51.15|51.19|50.89|100
1727012400000|2024-09-22 13:40:00|51.2|50.9|51.29|50.99|51.31|51.01|51.19|50.89|104
1727012700000|2024-09-22 13:45:00|51.28|50.98|51.3|51|51.3|51|51.17|50.87|111
1727013000000|2024-09-22 13:50:00|51.29|50.99|51.33|51.03|51.35|51.05|51.27|50.97|111
1727013300000|2024-09-22 13:55:00|51.34|51.04|51.34|51.04|51.4|51.1|51.32|51.02|94
1727013600000|2024-09-22 14:00:00|51.35|51.05|51.27|50.97|51.41|51.11|51.27|50.97|162
1727013900000|2024-09-22 14:05:00|51.28|50.98|51.37|51.07|51.38|51.08|51.26|50.96|144
1727014200000|2024-09-22 14:10:00|51.38|51.08|51.52|51.22|51.52|51.22|51.37|51.07|100
1727014500000|2024-09-22 14:15:00|51.51|51.21|51.45|51.15|51.54|51.24|51.41|51.11|98
1727014800000|2024-09-22 14:20:00|51.46|51.16|51.35|51.05|51.47|51.17|51.35|51.05|106
1727015100000|2024-09-22 14:25:00|51.36|51.06|51.3|51|51.39|51.09|51.27|50.97|88
1727015400000|2024-09-22 14:30:00|51.29|50.99|51.22|50.92|51.29|50.99|51.15|50.85|120
1727015700000|2024-09-22 14:35:00|51.23|50.93|51.21|50.91|51.26|50.96|51.16|50.86|126
1727016000000|2024-09-22 14:40:00|51.2|50.9|51.14|50.84|51.2|50.9|51.06|50.76|145
1727016300000|2024-09-22 14:45:00|51.13|50.83|51.18|50.88|51.25|50.95|51.12|50.82|99
1727016600000|2024-09-22 14:50:00|51.17|50.87|51.2|50.9|51.24|50.94|51.12|50.82|112
1727016900000|2024-09-22 14:55:00|51.19|50.89|51.2|50.9|51.26|50.96|51.15|50.85|126
1727017200000|2024-09-22 15:00:00|51.19|50.89|51.26|50.96|51.26|50.96|51.16|50.86|103
1727017500000|2024-09-22 15:05:00|51.25|50.95|51.18|50.88|51.26|50.96|51.16|50.86|82
1727017800000|2024-09-22 15:10:00|51.17|50.87|51.17|50.87|51.18|50.88|51.09|50.79|120
1727018100000|2024-09-22 15:15:00|51.18|50.88|51.25|50.95|51.27|50.97|51.18|50.88|105
1727018400000|2024-09-22 15:20:00|51.24|50.94|51.34|51.04|51.35|51.05|51.22|50.92|127
1727018700000|2024-09-22 15:25:00|51.35|51.05|51.33|51.03|51.36|51.06|51.3|51|73
1727019000000|2024-09-22 15:30:00|51.34|51.04|51.36|51.06|51.4|51.1|51.3|51|58
1727019300000|2024-09-22 15:35:00|51.37|51.07|51.28|50.98|51.38|51.08|51.27|50.97|76
1727019600000|2024-09-22 15:40:00|51.27|50.97|51.28|50.98|51.3|51|51.25|50.95|37
1727019900000|2024-09-22 15:45:00|51.27|50.97|51.23|50.93|51.29|50.99|51.22|50.92|33
1727020200000|2024-09-22 15:50:00|51.24|50.94|51.23|50.93|51.28|50.98|51.17|50.87|55
1727020500000|2024-09-22 15:55:00|51.24|50.94|51.2|50.9|51.25|50.95|51.2|50.9|51
1727020800000|2024-09-22 16:00:00|51.19|50.89|51.13|50.83|51.22|50.92|51.13|50.83|71
1727021100000|2024-09-22 16:05:00|51.12|50.82|51.07|50.77|51.15|50.85|51.06|50.76|93
1727021400000|2024-09-22 16:10:00|51.08|50.78|50.99|50.69|51.1|50.8|50.98|50.68|98
1727021700000|2024-09-22 16:15:00|50.98|50.68|51.04|50.74|51.04|50.74|50.91|50.61|124
1727022000000|2024-09-22 16:20:00|51.02|50.72|51.06|50.76|51.07|50.77|50.92|50.62|94
1727022300000|2024-09-22 16:25:00|51.07|50.77|51.2|50.9|51.24|50.94|50.99|50.69|93
1727022600000|2024-09-22 16:30:00|51.21|50.91|51.23|50.93|51.25|50.95|51.13|50.83|134
1727022900000|2024-09-22 16:35:00|51.24|50.94|51.27|50.97|51.28|50.98|51.19|50.89|100
1727023200000|2024-09-22 16:40:00|51.28|50.98|51.32|51.02|51.35|51.05|51.27|50.97|71
1727023500000|2024-09-22 16:45:00|51.33|51.03|51.42|51.12|51.42|51.12|51.31|51.01|79
1727023800000|2024-09-22 16:50:00|51.41|51.11|51.39|51.09|51.41|51.11|51.36|51.06|124
1727024100000|2024-09-22 16:55:00|51.4|51.1|51.34|51.04|51.44|51.14|51.33|51.03|92
1727024400000|2024-09-22 17:00:00|51.35|51.05|51.39|51.09|51.43|51.13|51.34|51.04|59
1727024700000|2024-09-22 17:05:00|51.4|51.1|51.45|51.15|51.45|51.15|51.38|51.08|58
1727025000000|2024-09-22 17:10:00|51.46|51.16|51.53|51.23|51.56|51.26|51.45|51.15|72
1727025300000|2024-09-22 17:15:00|51.54|51.24|51.45|51.15|51.56|51.26|51.43|51.13|77
1727025600000|2024-09-22 17:20:00|51.44|51.14|51.42|51.12|51.44|51.14|51.38|51.08|77
1727025900000|2024-09-22 17:25:00|51.43|51.13|51.49|51.19|51.5|51.2|51.42|51.12|58
1727026200000|2024-09-22 17:30:00|51.48|51.18|51.54|51.24|51.54|51.24|51.48|51.18|67
1727026500000|2024-09-22 17:35:00|51.55|51.25|51.59|51.29|51.63|51.33|51.53|51.23|98
1727026800000|2024-09-22 17:40:00|51.6|51.3|51.56|51.26|51.62|51.32|51.52|51.22|90
1727027100000|2024-09-22 17:45:00|51.55|51.25|51.57|51.27|51.58|51.28|51.52|51.22|85
1727027400000|2024-09-22 17:50:00|51.58|51.28|51.58|51.28|51.64|51.34|51.51|51.21|113
1727027700000|2024-09-22 17:55:00|51.57|51.27|51.57|51.27|51.59|51.29|51.54|51.24|59
1727028000000|2024-09-22 18:00:00|51.58|51.28|51.58|51.28|51.59|51.29|51.52|51.22|80
1727028300000|2024-09-22 18:05:00|51.57|51.27|51.56|51.26|51.6|51.3|51.55|51.25|40
1727028600000|2024-09-22 18:10:00|51.55|51.25|51.49|51.19|51.55|51.25|51.48|51.18|42
1727028900000|2024-09-22 18:15:00|51.5|51.2|51.42|51.12|51.5|51.2|51.39|51.09|110
1727029200000|2024-09-22 18:20:00|51.43|51.13|51.58|51.28|51.58|51.28|51.43|51.13|82
1727029500000|2024-09-22 18:25:00|51.57|51.27|51.5|51.2|51.58|51.28|51.48|51.18|59
1727029800000|2024-09-22 18:30:00|51.49|51.19|51.56|51.26|51.58|51.28|51.46|51.16|62
1727030100000|2024-09-22 18:35:00|51.57|51.27|51.59|51.29|51.61|51.31|51.52|51.22|49
1727030400000|2024-09-22 18:40:00|51.6|51.3|51.65|51.35|51.67|51.37|51.59|51.29|27
1727030700000|2024-09-22 18:45:00|51.66|51.36|51.65|51.35|51.67|51.37|51.61|51.31|37
1727031000000|2024-09-22 18:50:00|51.64|51.34|51.66|51.36|51.67|51.37|51.61|51.31|29
1727031300000|2024-09-22 18:55:00|51.67|51.37|51.63|51.33|51.68|51.38|51.61|51.31|28
1727031600000|2024-09-22 19:00:00|51.62|51.32|51.68|51.38|51.7|51.4|51.62|51.32|37
1727031900000|2024-09-22 19:05:00|51.69|51.39|51.61|51.31|51.69|51.39|51.6|51.3|57
1727032200000|2024-09-22 19:10:00|51.6|51.3|51.58|51.28|51.61|51.31|51.58|51.28|84
1727032500000|2024-09-22 19:15:00|51.56|51.26|51.54|51.24|51.62|51.32|51.54|51.24|50
1727032800000|2024-09-22 19:20:00|51.53|51.23|51.38|51.08|51.53|51.23|51.38|51.08|73
1727033100000|2024-09-22 19:25:00|51.37|51.07|51.85|50.55|51.88|51.1|51.32|50.54|60
1727033400000|2024-09-22 19:30:00|51.86|50.56|51.94|50.64|51.96|50.66|51.86|50.56|77
1727033700000|2024-09-22 19:35:00|51.95|50.65|51.97|50.67|51.98|50.68|51.93|50.63|88
1727034000000|2024-09-22 19:40:00|51.98|50.68|51.95|50.65|51.98|50.68|51.89|50.59|69
1727034300000|2024-09-22 19:45:00|51.96|50.66|51.98|50.68|51.98|50.68|51.94|50.64|29
1727034600000|2024-09-22 19:50:00|51.99|50.69|52.14|50.84|52.15|50.85|51.98|50.68|25
1727034900000|2024-09-22 19:55:00|52.15|50.85|52.2|50.9|52.33|51.03|52.14|50.84|99
1727035200000|2024-09-22 20:00:00|52.22|50.92|52.17|50.87|52.26|50.96|52.17|50.87|101
1727035500000|2024-09-22 20:05:00|52.16|50.86|52.27|50.97|52.3|51|52.12|50.82|108
1727035800000|2024-09-22 20:10:00|52.28|50.98|52.28|50.98|52.29|50.99|52.19|50.89|81
1727036100000|2024-09-22 20:15:00|52.27|50.97|52.3|51|52.39|51.09|52.27|50.97|64
1727036400000|2024-09-22 20:20:00|52.31|51.01|52.35|51.05|52.38|51.08|52.31|51.01|55
1727036700000|2024-09-22 20:25:00|52.34|51.04|52.41|51.11|52.42|51.12|52.28|50.98|45
1727037000000|2024-09-22 20:30:00|52.42|51.12|52.34|51.04|52.42|51.12|52.33|51.03|34
1727037300000|2024-09-22 20:35:00|52.33|51.03|52.34|51.04|52.36|51.06|52.31|51.01|37
1727037600000|2024-09-22 20:40:00|52.33|51.03|52.24|50.94|52.33|51.03|52.23|50.93|41
1727037900000|2024-09-22 20:45:00|52.25|50.95|52.27|50.97|52.29|50.99|52.23|50.93|40
1727038200000|2024-09-22 20:50:00|52.28|50.98|52.23|50.93|52.31|51.01|52.22|50.92|74
1727038500000|2024-09-22 20:55:00|52.24|50.94|51.71|51.41|52.24|51.42|51.66|50.87|65
1727038800000|2024-09-22 21:00:00|51.7|51.4|51.77|51.47|51.77|51.47|51.66|51.36|36
1727039100000|2024-09-22 21:05:00|51.78|51.48|51.74|51.44|51.78|51.48|51.73|51.43|7
1727039400000|2024-09-22 21:10:00|51.75|51.45|51.78|51.48|51.79|51.49|51.75|51.45|9
1727039700000|2024-09-22 21:15:00|51.79|51.49|51.8|51.5|51.81|51.51|51.76|51.46|24
1727040000000|2024-09-22 21:20:00|51.81|51.51|51.76|51.46|51.81|51.51|51.76|51.46|16
1727040300000|2024-09-22 21:25:00|51.75|51.45|51.65|51.35|51.75|51.45|51.63|51.33|31
1727040600000|2024-09-22 21:30:00|51.64|51.34|51.61|51.31|51.65|51.35|51.61|51.31|22
1727040900000|2024-09-22 21:35:00|51.58|51.28|51.3|51|51.58|51.28|51.3|51|19
1727041200000|2024-09-22 21:40:00|51.29|50.99|51.36|51.06|51.37|51.07|51.29|50.99|11
1727041500000|2024-09-22 21:45:00|51.37|51.07|51.42|51.12|51.42|51.12|51.37|51.07|8
1727041800000|2024-09-22 21:50:00|51.43|51.13|51.41|51.11|51.44|51.14|51.41|51.11|5
1727042100000|2024-09-22 21:55:00|51.4|51.1|51|50.7|51.4|51.1|50.96|50.66|43
1727042400000|2024-09-22 22:00:00|50.99|50.69|50.76|50.46|51.09|50.79|50.63|50.33|156
1727042700000|2024-09-22 22:05:00|50.73|50.43|50.68|50.38|50.8|50.5|50.64|50.34|102
1727043000000|2024-09-22 22:10:00|50.67|50.37|50.88|50.58|50.97|50.67|50.66|50.36|84
1727043300000|2024-09-22 22:15:00|50.87|50.57|51.08|50.78|51.11|50.81|50.87|50.57|129
1727043600000|2024-09-22 22:20:00|51.07|50.77|51.13|50.83|51.16|50.86|50.99|50.69|90
1727043900000|2024-09-22 22:25:00|51.12|50.82|51.16|50.86|51.18|50.88|51.07|50.77|111
1727044200000|2024-09-22 22:30:00|51.15|50.85|51.32|51.02|51.35|51.05|51.15|50.85|96
1727044500000|2024-09-22 22:35:00|51.33|51.03|51.57|51.27|51.61|51.31|51.25|50.95|160
1727044800000|2024-09-22 22:40:00|51.58|51.28|51.66|51.36|51.92|51.62|51.57|51.27|216
1727045100000|2024-09-22 22:45:00|51.67|51.37|51.65|51.35|51.75|51.45|51.58|51.28|135
1727045400000|2024-09-22 22:50:00|51.66|51.36|51.83|51.53|51.87|51.57|51.58|51.28|123
1727045700000|2024-09-22 22:55:00|51.81|51.51|51.94|51.64|52.03|51.73|51.8|51.5|139
1727046000000|2024-09-22 23:00:00|51.93|51.63|51.89|51.59|52|51.7|51.87|51.57|139
1727046300000|2024-09-22 23:05:00|51.88|51.58|51.8|51.5|51.91|51.61|51.71|51.41|140
1727046600000|2024-09-22 23:10:00|51.81|51.51|51.77|51.47|51.86|51.56|51.72|51.42|114
1727046900000|2024-09-22 23:15:00|51.76|51.46|51.76|51.46|51.77|51.47|51.69|51.39|148
1727047200000|2024-09-22 23:20:00|51.77|51.47|51.72|51.42|51.84|51.54|51.71|51.41|109
1727047500000|2024-09-22 23:25:00|51.73|51.43|51.72|51.42|51.74|51.44|51.67|51.37|62
1727047800000|2024-09-22 23:30:00|51.73|51.43|51.7|51.4|51.74|51.44|51.63|51.33|90
1727048100000|2024-09-22 23:35:00|51.69|51.39|51.83|51.53|51.85|51.55|51.69|51.39|94
1727048400000|2024-09-22 23:40:00|51.84|51.54|51.9|51.6|51.92|51.62|51.81|51.51|67
1727048700000|2024-09-22 23:45:00|51.91|51.61|51.92|51.62|51.96|51.66|51.9|51.6|99
1727049000000|2024-09-22 23:50:00|51.93|51.63|51.94|51.64|52|51.7|51.91|51.61|88
1727049300000|2024-09-22 23:55:00|51.93|51.63|51.93|51.63|51.99|51.69|51.91|51.61|62
1727049600000|2024-09-23 00:00:00|51.94|51.64|51.96|51.66|52.01|51.71|51.94|51.64|27
1727049900000|2024-09-23 00:05:00|51.83|51.53|51.81|51.51|51.83|51.53|51.81|51.51|7
1727050200000|2024-09-23 00:10:00|51.58|51.28|51.46|51.16|51.59|51.29|51.45|51.15|40
1727050500000|2024-09-23 00:15:00|51.47|51.17|51.33|51.03|51.48|51.18|51.08|50.78|205
1727050800000|2024-09-23 00:20:00|51.34|51.04|51.63|51.33|51.65|51.35|51.3|51|151
1727051100000|2024-09-23 00:25:00|51.62|51.32|51.69|51.39|51.73|51.43|51.58|51.28|62
1727051400000|2024-09-23 00:30:00|51.68|51.38|51.76|51.46|51.85|51.55|51.58|51.28|142
1727051700000|2024-09-23 00:35:00|51.75|51.45|51.88|51.58|51.97|51.67|51.73|51.43|169
1727052000000|2024-09-23 00:40:00|51.89|51.59|51.95|51.65|51.96|51.66|51.82|51.52|109
1727052300000|2024-09-23 00:45:00|51.98|51.68|52.13|51.83|52.15|51.85|51.93|51.63|92
1727052600000|2024-09-23 00:50:00|52.14|51.84|52.27|51.97|52.3|52|52.08|51.78|130
1727052900000|2024-09-23 00:55:00|52.26|51.96|52.11|51.81|52.29|51.99|52.09|51.79|144
1727053200000|2024-09-23 01:00:00|52.1|51.8|52.16|51.86|52.17|51.87|52.02|51.72|191
1727053500000|2024-09-23 01:05:00|52.17|51.87|52.23|51.93|52.39|52.09|52.11|51.81|248
1727053800000|2024-09-23 01:10:00|52.24|51.94|52.16|51.86|52.25|51.95|52.11|51.81|149
1727054100000|2024-09-23 01:15:00|52.17|51.87|52.14|51.84|52.23|51.93|52.09|51.79|187
1727054400000|2024-09-23 01:20:00|52.13|51.83|52.18|51.88|52.31|52.01|52.12|51.82|173
1727054700000|2024-09-23 01:25:00|52.17|51.87|52.31|52.01|52.32|52.02|52.15|51.85|64
1727055000000|2024-09-23 01:30:00|52.36|52.06|52.45|52.15|52.47|52.17|52.35|52.05|78
1727055300000|2024-09-23 01:35:00|52.44|52.14|52.56|52.26|52.58|52.28|52.41|52.11|75
1727055600000|2024-09-23 01:40:00|52.57|52.27|52.48|52.18|52.62|52.32|52.43|52.13|39
1727055900000|2024-09-23 01:45:00|52.47|52.17|52.67|52.37|52.67|52.37|52.47|52.17|13
1727056200000|2024-09-23 01:50:00|52.68|52.38|52.68|52.38|52.73|52.43|52.63|52.33|81
1727056500000|2024-09-23 01:55:00|52.67|52.37|52.69|52.39|52.69|52.39|52.6|52.3|57
1727056800000|2024-09-23 02:00:00|52.68|52.38|52.65|52.35|52.74|52.44|52.61|52.31|61
1727057100000|2024-09-23 02:05:00|52.66|52.36|52.59|52.29|52.67|52.37|52.59|52.29|69
1727057400000|2024-09-23 02:10:00|52.58|52.28|52.51|52.21|52.58|52.28|52.5|52.2|26
1727057700000|2024-09-23 02:15:00|52.52|52.22|52.32|52.02|52.54|52.24|52.32|52.02|26
1727058300000|2024-09-23 02:25:00|52.14|51.84|52.17|51.87|52.17|51.87|52.13|51.83|36
1727058600000|2024-09-23 02:30:00|52.18|51.88|52.32|52.02|52.32|52.02|52.17|51.87|68
1727058900000|2024-09-23 02:35:00|52.39|52.09|52.52|52.22|52.6|52.3|52.39|52.09|101
1727059200000|2024-09-23 02:40:00|52.53|52.23|52.41|52.11|52.54|52.24|52.39|52.09|46
1727059500000|2024-09-23 02:45:00|52.4|52.1|52.39|52.09|52.5|52.2|52.37|52.07|59
1727059800000|2024-09-23 02:50:00|52.4|52.1|52.42|52.12|52.44|52.14|52.38|52.08|38
1727060100000|2024-09-23 02:55:00|52.43|52.13|52.52|52.22|52.55|52.25|52.42|52.12|24
1727060400000|2024-09-23 03:00:00|52.51|52.21|52.58|52.28|52.59|52.29|52.5|52.2|54
1727060700000|2024-09-23 03:05:00|52.59|52.29|52.74|52.44|52.75|52.45|52.54|52.24|75
1727061000000|2024-09-23 03:10:00|52.75|52.45|52.74|52.44|52.92|52.62|52.7|52.4|209
1727061300000|2024-09-23 03:15:00|52.73|52.43|52.75|52.45|52.83|52.53|52.7|52.4|89
1727061600000|2024-09-23 03:20:00|52.74|52.44|52.89|52.59|52.91|52.61|52.7|52.4|142
1727061900000|2024-09-23 03:25:00|52.88|52.58|52.9|52.6|53.01|52.71|52.85|52.55|192
1727062200000|2024-09-23 03:30:00|52.97|52.67|52.92|52.62|53|52.7|52.86|52.56|168
1727062500000|2024-09-23 03:35:00|52.91|52.61|52.86|52.56|52.96|52.66|52.83|52.53|116
1727062800000|2024-09-23 03:40:00|52.84|52.54|52.82|52.52|52.85|52.55|52.79|52.49|67
1727063100000|2024-09-23 03:45:00|52.8|52.5|52.74|52.44|52.8|52.5|52.68|52.38|40
1727063400000|2024-09-23 03:50:00|52.72|52.42|52.61|52.31|52.76|52.46|52.61|52.31|30
1727063700000|2024-09-23 03:55:00|52.62|52.32|52.67|52.37|52.7|52.4|52.61|52.31|34
1727064000000|2024-09-23 04:00:00|52.66|52.36|52.69|52.39|52.72|52.42|52.62|52.32|48
1727064300000|2024-09-23 04:05:00|52.7|52.4|52.71|52.41|52.74|52.44|52.62|52.32|40
1727064600000|2024-09-23 04:10:00|52.73|52.43|52.77|52.47|52.78|52.48|52.73|52.43|8
1727064900000|2024-09-23 04:15:00|52.76|52.46|52.6|52.3|52.78|52.48|52.6|52.3|37
1727065200000|2024-09-23 04:20:00|52.61|52.31|52.5|52.2|52.64|52.34|52.5|52.2|48
1727065500000|2024-09-23 04:25:00|52.48|52.18|52.43|52.13|52.52|52.22|52.42|52.12|23
1727065800000|2024-09-23 04:30:00|52.45|52.15|52.39|52.09|52.51|52.21|52.39|52.09|33
1727066100000|2024-09-23 04:35:00|52.38|52.08|52.45|52.15|52.49|52.19|52.37|52.07|49
1727066400000|2024-09-23 04:40:00|52.44|52.14|52.32|52.02|52.44|52.14|52.31|52.01|39
1727066700000|2024-09-23 04:45:00|52.33|52.03|52.27|51.97|52.33|52.03|52.25|51.95|14
1727067000000|2024-09-23 04:50:00|52.26|51.96|52.19|51.89|52.26|51.96|52.18|51.88|28
1727067300000|2024-09-23 04:55:00|52.2|51.9|52.25|51.95|52.28|51.98|52.2|51.9|25
1727067600000|2024-09-23 05:00:00|52.26|51.96|52.29|51.99|52.29|51.99|52.25|51.95|15
1727067900000|2024-09-23 05:05:00|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727068200000|2024-09-23 05:10:00|52.28|51.98|52.18|51.88|52.29|51.99|52.18|51.88|70
1727068500000|2024-09-23 05:15:00|52.17|51.87|52.24|51.94|52.24|51.94|52.17|51.87|49
1727068800000|2024-09-23 05:20:00|52.23|51.93|52.24|51.94|52.28|51.98|52.22|51.92|13
1727069100000|2024-09-23 05:25:00|52.25|51.95|52.25|51.95|52.25|51.95|52.21|51.91|21
1727069400000|2024-09-23 05:30:00|52.24|51.94|52.38|52.08|52.38|52.08|52.24|51.94|21
1727069700000|2024-09-23 05:35:00|52.39|52.09|52.51|52.21|52.51|52.21|52.39|52.09|22
1727070000000|2024-09-23 05:40:00|52.5|52.2|52.56|52.26|52.58|52.28|52.5|52.2|21
1727070300000|2024-09-23 05:45:00|52.57|52.27|52.52|52.22|52.58|52.28|52.51|52.21|21
1727070600000|2024-09-23 05:50:00|52.53|52.23|52.48|52.18|52.53|52.23|52.46|52.16|21
1727070900000|2024-09-23 05:55:00|52.49|52.19|52.46|52.16|52.49|52.19|52.38|52.08|40
1727071200000|2024-09-23 06:00:00|52.45|52.15|52.47|52.17|52.47|52.17|52.39|52.09|25
1727071500000|2024-09-23 06:05:00|52.48|52.18|52.41|52.11|52.48|52.18|52.37|52.07|24
1727071800000|2024-09-23 06:10:00|52.4|52.1|52.4|52.1|52.41|52.11|52.36|52.06|21
1727072100000|2024-09-23 06:15:00|52.39|52.09|52.47|52.17|52.49|52.19|52.38|52.08|30
1727072400000|2024-09-23 06:20:00|52.43|52.13|52.43|52.13|52.43|52.13|52.43|52.13|1
1727072700000|2024-09-23 06:25:00|52.42|52.12|52.49|52.19|52.49|52.19|52.38|52.08|67
1727073000000|2024-09-23 06:30:00|52.48|52.18|52.6|52.3|52.61|52.31|52.48|52.18|79
1727073300000|2024-09-23 06:35:00|52.61|52.31|52.65|52.35|52.66|52.36|52.61|52.31|46
1727073600000|2024-09-23 06:40:00|52.64|52.34|52.65|52.35|52.65|52.35|52.57|52.27|52
1727073900000|2024-09-23 06:45:00|52.66|52.36|52.61|52.31|52.69|52.39|52.61|52.31|53
1727074200000|2024-09-23 06:50:00|52.62|52.32|52.6|52.3|52.66|52.36|52.57|52.27|47
1727074500000|2024-09-23 06:55:00|52.59|52.29|52.56|52.26|52.62|52.32|52.56|52.26|18
1727074800000|2024-09-23 07:00:00|52.55|52.25|52.49|52.19|52.56|52.26|52.47|52.17|24
1727075100000|2024-09-23 07:05:00|52.48|52.18|52.39|52.09|52.48|52.18|52.39|52.09|14
1727076000000|2024-09-23 07:20:00|52.35|52.05|52.3|52|52.35|52.05|52.3|52|12
1727076300000|2024-09-23 07:25:00|52.29|51.99|52.32|52.02|52.35|52.05|52.29|51.99|31
1727076900000|2024-09-23 07:35:00|52.27|51.97|52.26|51.96|52.28|51.98|52.16|51.86|26
1727077200000|2024-09-23 07:40:00|52.27|51.97|52.24|51.94|52.27|51.97|52.2|51.9|23
1727077500000|2024-09-23 07:45:00|52.25|51.95|52.16|51.86|52.26|51.96|52.16|51.86|26
1727077800000|2024-09-23 07:50:00|52.15|51.85|52.24|51.94|52.26|51.96|52.12|51.82|24
1727078100000|2024-09-23 07:55:00|52.25|51.95|52.23|51.93|52.26|51.96|52.2|51.9|28
1727078400000|2024-09-23 08:00:00|52.22|51.92|52.06|51.76|52.25|51.95|52.06|51.76|54
1727078700000|2024-09-23 08:05:00|52.07|51.77|52.03|51.73|52.07|51.77|51.95|51.65|48
1727079000000|2024-09-23 08:10:00|52.02|51.72|51.89|51.59|52.04|51.74|51.89|51.59|90
1727079300000|2024-09-23 08:15:00|51.88|51.58|51.9|51.6|51.91|51.61|51.8|51.5|73
1727079600000|2024-09-23 08:20:00|51.89|51.59|51.87|51.57|51.97|51.67|51.84|51.54|100
1727079900000|2024-09-23 08:25:00|51.88|51.58|52.04|51.74|52.06|51.76|51.87|51.57|63
1727080200000|2024-09-23 08:30:00|52.03|51.73|51.88|51.58|52.06|51.76|51.88|51.58|62
1727080500000|2024-09-23 08:35:00|51.89|51.59|51.79|51.49|51.9|51.6|51.78|51.48|52
1727080800000|2024-09-23 08:40:00|51.82|51.52|51.78|51.48|51.88|51.58|51.77|51.47|36
1727081100000|2024-09-23 08:45:00|51.77|51.47|51.86|51.56|51.87|51.57|51.77|51.47|79
1727081400000|2024-09-23 08:50:00|51.87|51.57|51.8|51.5|51.88|51.58|51.77|51.47|92
1727081700000|2024-09-23 08:55:00|51.81|51.51|51.85|51.55|51.88|51.58|51.81|51.51|47
1727082000000|2024-09-23 09:00:00|51.86|51.56|51.89|51.59|51.91|51.61|51.82|51.52|61
1727082300000|2024-09-23 09:05:00|51.88|51.58|51.83|51.53|51.94|51.64|51.82|51.52|68
1727082600000|2024-09-23 09:10:00|51.85|51.55|51.85|51.55|51.86|51.56|51.83|51.53|22
1727082900000|2024-09-23 09:15:00|51.86|51.56|51.98|51.68|52.01|51.71|51.86|51.56|97
1727083200000|2024-09-23 09:20:00|51.97|51.67|52.11|51.81|52.12|51.82|51.96|51.66|96
1727083500000|2024-09-23 09:25:00|52.12|51.82|52.18|51.88|52.2|51.9|52.1|51.8|114
1727083800000|2024-09-23 09:30:00|52.11|51.81|52.05|51.75|52.14|51.84|52.03|51.73|36
1727084400000|2024-09-23 09:40:00|51.94|51.64|51.98|51.68|51.98|51.68|51.88|51.58|71
1727084700000|2024-09-23 09:45:00|51.97|51.67|52.08|51.78|52.08|51.78|51.97|51.67|60
1727085000000|2024-09-23 09:50:00|52.03|51.73|51.99|51.69|52.03|51.73|51.97|51.67|76
1727085300000|2024-09-23 09:55:00|51.98|51.68|51.99|51.69|52.06|51.76|51.97|51.67|55
1727085600000|2024-09-23 10:00:00|51.98|51.68|51.97|51.67|52|51.7|51.94|51.64|62
1727085900000|2024-09-23 10:05:00|51.89|51.59|51.76|51.46|51.91|51.61|51.76|51.46|72
1727086200000|2024-09-23 10:10:00|51.77|51.47|51.63|51.33|51.78|51.48|51.62|51.32|89
1727086500000|2024-09-23 10:15:00|51.62|51.32|51.59|51.29|51.73|51.43|51.56|51.26|124
1727086800000|2024-09-23 10:20:00|51.68|51.38|51.77|51.47|51.78|51.48|51.67|51.37|77
1727087100000|2024-09-23 10:25:00|51.76|51.46|51.73|51.43|51.8|51.5|51.71|51.41|94
1727087400000|2024-09-23 10:30:00|51.74|51.44|51.71|51.41|51.81|51.51|51.71|51.41|69
1727087700000|2024-09-23 10:35:00|51.72|51.42|51.78|51.48|51.79|51.49|51.69|51.39|86
1727088000000|2024-09-23 10:40:00|51.77|51.47|51.79|51.49|51.79|51.49|51.71|51.41|73
1727088300000|2024-09-23 10:45:00|51.8|51.5|51.8|51.5|51.84|51.54|51.76|51.46|66
1727088600000|2024-09-23 10:50:00|51.81|51.51|51.89|51.59|51.91|51.61|51.81|51.51|77
1727088900000|2024-09-23 10:55:00|51.88|51.58|51.81|51.51|51.88|51.58|51.8|51.5|9
1727089200000|2024-09-23 11:00:00|51.82|51.52|51.8|51.5|51.87|51.57|51.8|51.5|83
1727089500000|2024-09-23 11:05:00|51.78|51.48|51.75|51.45|51.78|51.48|51.72|51.42|60
1727089800000|2024-09-23 11:10:00|51.76|51.46|51.65|51.35|51.79|51.49|51.65|51.35|56
1727090100000|2024-09-23 11:15:00|51.66|51.36|51.77|51.47|51.79|51.49|51.64|51.34|93
1727090400000|2024-09-23 11:20:00|51.8|51.5|51.84|51.54|51.89|51.59|51.8|51.5|66
1727090700000|2024-09-23 11:25:00|51.82|51.52|51.83|51.53|51.84|51.54|51.77|51.47|54
1727091000000|2024-09-23 11:30:00|51.86|51.56|51.84|51.54|51.88|51.58|51.8|51.5|69
1727091300000|2024-09-23 11:35:00|51.85|51.55|51.93|51.63|51.94|51.64|51.85|51.55|29
1727091600000|2024-09-23 11:40:00|51.92|51.62|52.1|51.8|52.1|51.8|51.92|51.62|79
1727091900000|2024-09-23 11:45:00|52.11|51.81|52.03|51.73|52.11|51.81|52.03|51.73|72
1727092200000|2024-09-23 11:50:00|52.04|51.74|52|51.7|52.05|51.75|51.98|51.68|77
1727092500000|2024-09-23 11:55:00|51.99|51.69|51.96|51.66|51.99|51.69|51.88|51.58|51
1727092800000|2024-09-23 12:00:00|51.95|51.65|51.97|51.67|52|51.7|51.9|51.6|83
1727093100000|2024-09-23 12:05:00|51.98|51.68|52.04|51.74|52.05|51.75|51.93|51.63|62
1727093400000|2024-09-23 12:10:00|52.05|51.75|52|51.7|52.06|51.76|51.96|51.66|97
1727093700000|2024-09-23 12:15:00|52.01|51.71|52|51.7|52.05|51.75|51.98|51.68|70
1727094000000|2024-09-23 12:20:00|51.99|51.69|52.06|51.76|52.07|51.77|51.97|51.67|70
1727094300000|2024-09-23 12:25:00|52.05|51.75|52.06|51.76|52.07|51.77|52.02|51.72|46
1727094600000|2024-09-23 12:30:00|52.05|51.75|51.99|51.69|52.06|51.76|51.98|51.68|47
1727094900000|2024-09-23 12:35:00|52|51.7|51.93|51.63|52.03|51.73|51.93|51.63|20
1727095200000|2024-09-23 12:40:00|51.92|51.62|51.85|51.55|51.92|51.62|51.78|51.48|47
1727095800000|2024-09-23 12:50:00|51.81|51.51|51.8|51.5|51.81|51.51|51.72|51.42|35
1727096100000|2024-09-23 12:55:00|51.81|51.51|51.82|51.52|51.85|51.55|51.74|51.44|72
1727096400000|2024-09-23 13:00:00|51.81|51.51|51.87|51.57|51.88|51.58|51.79|51.49|62
1727096700000|2024-09-23 13:05:00|51.88|51.58|51.77|51.47|51.92|51.62|51.77|51.47|42
1727097000000|2024-09-23 13:10:00|51.78|51.48|51.82|51.52|51.91|51.61|51.78|51.48|25
1727097600000|2024-09-23 13:20:00|51.89|51.59|51.88|51.58|51.96|51.66|51.87|51.57|39
1727097900000|2024-09-23 13:25:00|52|51.7|51.99|51.69|52|51.7|51.98|51.68|6
1727098200000|2024-09-23 13:30:00|51.98|51.68|51.86|51.56|51.98|51.68|51.86|51.56|73
1727098500000|2024-09-23 13:35:00|51.88|51.58|51.88|51.58|51.95|51.65|51.87|51.57|60
1727098800000|2024-09-23 13:40:00|51.89|51.59|51.93|51.63|51.94|51.64|51.88|51.58|15
1727099100000|2024-09-23 13:45:00|51.91|51.61|52.08|51.78|52.08|51.78|51.8|51.5|127
1727099400000|2024-09-23 13:50:00|52.02|51.72|51.94|51.64|52.02|51.72|51.94|51.64|8
1727099700000|2024-09-23 13:55:00|51.93|51.63|52.01|51.71|52.06|51.76|51.92|51.62|173
1727100000000|2024-09-23 14:00:00|52.02|51.72|52.07|51.77|52.15|51.85|51.98|51.68|133
1727100300000|2024-09-23 14:05:00|52.11|51.81|52.24|51.94|52.28|51.98|52.11|51.81|120
1727100600000|2024-09-23 14:10:00|52.25|51.95|52.24|51.94|52.38|52.08|52.21|51.91|209
1727100900000|2024-09-23 14:15:00|52.23|51.93|52.44|52.14|52.52|52.22|52.21|51.91|206
1727101200000|2024-09-23 14:20:00|52.45|52.15|52.45|52.15|52.52|52.22|52.36|52.06|125
1727101500000|2024-09-23 14:25:00|52.44|52.14|52.41|52.11|52.45|52.15|52.37|52.07|126
1727101800000|2024-09-23 14:30:00|52.4|52.1|52.41|52.11|52.43|52.13|52.39|52.09|25
1727102400000|2024-09-23 14:40:00|52.19|51.89|52.19|51.89|52.19|51.89|52.19|51.89|1
1727102700000|2024-09-23 14:45:00|51.97|51.67|52.12|51.82|52.15|51.85|51.96|51.66|47
1727103000000|2024-09-23 14:50:00|52.11|51.81|52.3|52|52.3|52|52.02|51.72|73
1727103300000|2024-09-23 14:55:00|52.29|51.99|52.24|51.94|52.31|52.01|52.23|51.93|130
1727103600000|2024-09-23 15:00:00|52.25|51.95|52.19|51.89|52.3|52|52.16|51.86|129
1727104200000|2024-09-23 15:10:00|52.24|51.94|52.26|51.96|52.26|51.96|52.22|51.92|28
1727104500000|2024-09-23 15:15:00|52.24|51.94|52.23|51.93|52.25|51.95|52.12|51.82|204
1727104800000|2024-09-23 15:20:00|52.24|51.94|52.41|52.11|52.42|52.12|52.24|51.94|122
1727105100000|2024-09-23 15:25:00|52.45|52.15|52.43|52.13|52.46|52.16|52.38|52.08|84
1727105400000|2024-09-23 15:30:00|52.44|52.14|52.4|52.1|52.49|52.19|52.39|52.09|149
1727105700000|2024-09-23 15:35:00|52.41|52.11|52.43|52.13|52.45|52.15|52.38|52.08|124
1727106000000|2024-09-23 15:40:00|52.45|52.15|52.5|52.2|52.5|52.2|52.41|52.11|110
1727106300000|2024-09-23 15:45:00|52.52|52.22|52.36|52.06|52.52|52.22|52.35|52.05|52
1727106600000|2024-09-23 15:50:00|52.35|52.05|52.42|52.12|52.43|52.13|52.34|52.04|54
1727106900000|2024-09-23 15:55:00|52.41|52.11|52.3|52|52.46|52.16|52.29|51.99|71
1727107200000|2024-09-23 16:00:00|52.29|51.99|52.42|52.12|52.43|52.13|52.29|51.99|77
1727107500000|2024-09-23 16:05:00|52.41|52.11|52.4|52.1|52.56|52.26|52.39|52.09|125
1727107800000|2024-09-23 16:10:00|52.38|52.08|52.36|52.06|52.42|52.12|52.27|51.97|95
1727108100000|2024-09-23 16:15:00|52.37|52.07|52.31|52.01|52.37|52.07|52.26|51.96|26
1727108400000|2024-09-23 16:20:00|52.28|51.98|52.19|51.89|52.28|51.98|52.1|51.8|70
1727108700000|2024-09-23 16:25:00|52.18|51.88|52.15|51.85|52.24|51.94|52.13|51.83|50
1727109000000|2024-09-23 16:30:00|52.14|51.84|52.17|51.87|52.18|51.88|52.06|51.76|64
1727109300000|2024-09-23 16:35:00|52.18|51.88|52.06|51.76|52.2|51.9|52.05|51.75|76
1727109600000|2024-09-23 16:40:00|52.07|51.77|52.05|51.75|52.09|51.79|52.04|51.74|29
1727109900000|2024-09-23 16:45:00|52.06|51.76|52.02|51.72|52.1|51.8|52.01|51.71|102
1727110200000|2024-09-23 16:50:00|52.01|51.71|51.98|51.68|52.03|51.73|51.97|51.67|59
1727110500000|2024-09-23 16:55:00|51.92|51.62|51.93|51.63|51.94|51.64|51.91|51.61|19
1727110800000|2024-09-23 17:00:00|51.85|51.55|51.86|51.56|51.92|51.62|51.85|51.55|50
1727111100000|2024-09-23 17:05:00|51.85|51.55|51.78|51.48|51.87|51.57|51.75|51.45|83
1727111400000|2024-09-23 17:10:00|51.77|51.47|51.83|51.53|51.87|51.57|51.69|51.39|139
1727111700000|2024-09-23 17:15:00|51.82|51.52|51.9|51.6|51.91|51.61|51.75|51.45|169
1727112000000|2024-09-23 17:20:00|51.91|51.61|51.85|51.55|51.94|51.64|51.83|51.53|129
1727112300000|2024-09-23 17:25:00|51.84|51.54|51.87|51.57|51.91|51.61|51.82|51.52|107
1727112600000|2024-09-23 17:30:00|51.88|51.58|51.98|51.68|52|51.7|51.88|51.58|100
1727112900000|2024-09-23 17:35:00|51.99|51.69|51.85|51.55|51.99|51.69|51.84|51.54|96
1727113200000|2024-09-23 17:40:00|51.87|51.57|51.96|51.66|51.99|51.69|51.86|51.56|79
1727113500000|2024-09-23 17:45:00|51.97|51.67|52.06|51.76|52.07|51.77|51.96|51.66|46
1727113800000|2024-09-23 17:50:00|52.07|51.77|52.14|51.84|52.14|51.84|52.07|51.77|8
1727114100000|2024-09-23 17:55:00|52.15|51.85|52.19|51.89|52.19|51.89|52.15|51.85|8
1727114400000|2024-09-23 18:00:00|52.2|51.9|52.27|51.97|52.27|51.97|52.2|51.9|7
1727114700000|2024-09-23 18:05:00|52.25|51.95|52.38|52.08|52.38|52.08|52.25|51.95|9
1727115000000|2024-09-23 18:10:00|52.39|52.09|52.3|52|52.41|52.11|52.23|51.93|29
1727115300000|2024-09-23 18:15:00|52.31|52.01|52.39|52.09|52.41|52.11|52.3|52|44
1727115600000|2024-09-23 18:20:00|52.47|52.17|52.5|52.2|52.51|52.21|52.43|52.13|45
1727115900000|2024-09-23 18:25:00|52.51|52.21|52.32|52.02|52.53|52.23|52.21|51.91|53
1727116200000|2024-09-23 18:30:00|52.31|52.01|52.25|51.95|52.39|52.09|52.25|51.95|43
1727116500000|2024-09-23 18:35:00|52.26|51.96|52.43|52.13|52.44|52.14|52.25|51.95|31
1727116800000|2024-09-23 18:40:00|52.44|52.14|52.44|52.14|52.44|52.14|52.44|52.14|1
1727117400000|2024-09-23 18:50:00|52.65|52.35|52.66|52.36|52.66|52.36|52.55|52.25|52
1727117700000|2024-09-23 18:55:00|52.65|52.35|52.42|52.12|52.68|52.38|52.42|52.12|38
1727118000000|2024-09-23 19:00:00|52.41|52.11|52.54|52.24|52.54|52.24|52.41|52.11|55
1727118300000|2024-09-23 19:05:00|52.53|52.23|52.52|52.22|52.54|52.24|52.4|52.1|63
1727118600000|2024-09-23 19:10:00|52.53|52.23|52.46|52.16|52.57|52.27|52.46|52.16|22
1727118900000|2024-09-23 19:15:00|52.48|52.18|52.55|52.25|52.55|52.25|52.45|52.15|32
1727119200000|2024-09-23 19:20:00|52.54|52.24|52.59|52.29|52.66|52.36|52.49|52.19|71
1727119500000|2024-09-23 19:25:00|52.61|52.31|52.63|52.33|52.69|52.39|52.58|52.28|55
1727119800000|2024-09-23 19:30:00|52.62|52.32|52.4|52.1|52.71|52.41|52.4|52.1|103
1727120100000|2024-09-23 19:35:00|52.43|52.13|52.39|52.09|52.56|52.26|52.39|52.09|93
1727120400000|2024-09-23 19:40:00|52.41|52.11|52.37|52.07|52.45|52.15|52.37|52.07|41
1727120700000|2024-09-23 19:45:00|52.35|52.05|52.35|52.05|52.35|52.05|52.35|52.05|1
1727121000000|2024-09-23 19:50:00|52.32|52.02|52.09|51.79|52.32|52.02|52.09|51.79|26
1727121300000|2024-09-23 19:55:00|52.08|51.78|52.1|51.8|52.1|51.8|52.08|51.78|2
1727121600000|2024-09-23 20:00:00|51.98|51.68|51.88|51.58|52.01|51.71|51.88|51.58|48
1727121900000|2024-09-23 20:05:00|51.87|51.57|52.04|51.74|52.04|51.74|51.87|51.57|17
1727122200000|2024-09-23 20:10:00|52.06|51.76|52.22|51.92|52.29|51.99|52.04|51.74|121
1727122500000|2024-09-23 20:15:00|52.24|51.94|52.4|52.1|52.4|52.1|52.17|51.87|142
1727122800000|2024-09-23 20:20:00|52.39|52.09|52.23|51.93|52.39|52.09|52.23|51.93|53
1727123100000|2024-09-23 20:25:00|52.19|51.89|52.24|51.94|52.24|51.94|52.09|51.79|102
1727123400000|2024-09-23 20:30:00|52.25|51.95|52.19|51.89|52.29|51.99|52.15|51.85|103
1727123700000|2024-09-23 20:35:00|52.2|51.9|52.27|51.97|52.29|51.99|52.1|51.8|87
1727124000000|2024-09-23 20:40:00|52.28|51.98|52.34|52.04|52.36|52.06|52.27|51.97|42
1727124300000|2024-09-23 20:45:00|52.35|52.05|52.58|52.28|52.58|52.28|52.3|52|116
1727124600000|2024-09-23 20:50:00|52.57|52.27|52.58|52.28|52.62|52.32|52.57|52.27|32
1727124900000|2024-09-23 20:55:00|52.18|51.88|52.21|51.91|52.21|51.91|52.18|51.88|9
1727125200000|2024-09-23 21:00:00|52.22|51.92|52.25|51.95|52.29|51.99|52.2|51.9|89
1727125500000|2024-09-23 21:05:00|52.26|51.96|52.32|52.02|52.34|52.04|52.25|51.95|71
1727125800000|2024-09-23 21:10:00|52.31|52.01|52.4|52.1|52.43|52.13|52.31|52.01|56
1727126100000|2024-09-23 21:15:00|52.39|52.09|52.13|51.83|52.39|52.09|52.12|51.82|97
1727126400000|2024-09-23 21:20:00|52.12|51.82|52.3|52|52.42|52.12|52.04|51.74|184
1727126700000|2024-09-23 21:25:00|52.31|52.01|52.3|52|52.38|52.08|52.24|51.94|35
1727127000000|2024-09-23 21:30:00|52.29|51.99|52.45|52.15|52.45|52.15|52.29|51.99|80
1727127300000|2024-09-23 21:35:00|52.43|52.13|52.4|52.1|52.44|52.14|52.39|52.09|43
1727127600000|2024-09-23 21:40:00|52.41|52.11|52.27|51.97|52.41|52.11|52.26|51.96|86
1727127900000|2024-09-23 21:45:00|52.28|51.98|52.31|52.01|52.31|52.01|52.25|51.95|54
1727128200000|2024-09-23 21:50:00|52.3|52|52.37|52.07|52.37|52.07|52.3|52|33
1727128500000|2024-09-23 21:55:00|52.36|52.06|52.4|52.1|52.4|52.1|52.36|52.06|52
1727128800000|2024-09-23 22:00:00|52.39|52.09|52.47|52.17|52.54|52.24|52.36|52.06|50
1727129400000|2024-09-23 22:10:00|52.41|52.11|52.37|52.07|52.41|52.11|52.35|52.05|25
1727129700000|2024-09-23 22:15:00|52.38|52.08|52.39|52.09|52.4|52.1|52.37|52.07|9
1727130000000|2024-09-23 22:20:00|52.43|52.13|52.49|52.19|52.5|52.2|52.43|52.13|7
1727130300000|2024-09-23 22:25:00|52.48|52.18|52.45|52.15|52.48|52.18|52.41|52.11|23
1727130600000|2024-09-23 22:30:00|52.44|52.14|52.47|52.17|52.49|52.19|52.43|52.13|33
1727130900000|2024-09-23 22:35:00|52.46|52.16|52.45|52.15|52.47|52.17|52.45|52.15|6
1727131200000|2024-09-23 22:40:00|52.44|52.14|52.45|52.15|52.45|52.15|52.41|52.11|19
1727131500000|2024-09-23 22:45:00|52.42|52.12|52.47|52.17|52.47|52.17|52.39|52.09|21
1727131800000|2024-09-23 22:50:00|52.49|52.19|52.47|52.17|52.49|52.19|52.46|52.16|17
1727132100000|2024-09-23 22:55:00|52.46|52.16|52.39|52.09|52.46|52.16|52.39|52.09|5
1727132400000|2024-09-23 23:00:00|52.38|52.08|52.45|52.15|52.45|52.15|52.38|52.08|15
1727132700000|2024-09-23 23:05:00|52.44|52.14|52.39|52.09|52.44|52.14|52.38|52.08|16
1727133000000|2024-09-23 23:10:00|52.41|52.11|52.43|52.13|52.44|52.14|52.37|52.07|33
1727133600000|2024-09-23 23:20:00|52.4|52.1|52.25|51.95|52.4|52.1|52.25|51.95|7
1727133900000|2024-09-23 23:25:00|52.26|51.96|52.21|51.91|52.26|51.96|52.18|51.88|43
1727134200000|2024-09-23 23:30:00|52.22|51.92|52.36|52.06|52.36|52.06|52.22|51.92|23
1727134500000|2024-09-23 23:35:00|52.35|52.05|52.39|52.09|52.39|52.09|52.35|52.05|8
1727134800000|2024-09-23 23:40:00|52.38|52.08|52.42|52.12|52.47|52.17|52.38|52.08|34
1727135100000|2024-09-23 23:45:00|52.43|52.13|52.48|52.18|52.5|52.2|52.43|52.13|10
1727135400000|2024-09-23 23:50:00|52.46|52.16|52.46|52.16|52.46|52.16|52.46|52.16|1
1727135700000|2024-09-23 23:55:00|52.44|52.14|52.46|52.16|52.47|52.17|52.43|52.13|11
1727136000000|2024-09-24 00:00:00|52.45|52.15|52.48|52.18|52.49|52.19|52.44|52.14|14
1727136300000|2024-09-24 00:05:00|52.46|52.16|52.42|52.12|52.46|52.16|52.38|52.08|30
1727136600000|2024-09-24 00:10:00|52.43|52.13|52.44|52.14|52.47|52.17|52.42|52.12|40
1727136900000|2024-09-24 00:15:00|52.43|52.13|52.51|52.21|52.52|52.22|52.42|52.12|59
1727137200000|2024-09-24 00:20:00|52.5|52.2|52.35|52.05|52.5|52.2|52.33|52.03|24
1727137500000|2024-09-24 00:25:00|52.36|52.06|52.38|52.08|52.39|52.09|52.36|52.06|7
1727138400000|2024-09-24 00:40:00|52.3|52|52.24|51.94|52.31|52.01|52.24|51.94|8
1727138700000|2024-09-24 00:45:00|52.25|51.95|51.97|51.67|52.25|51.95|51.96|51.66|202
1727139000000|2024-09-24 00:50:00|51.98|51.68|51.97|51.67|52.11|51.81|51.94|51.64|86
1727139600000|2024-09-24 01:00:00|51.9|51.6|51.95|51.65|51.96|51.66|51.81|51.51|35
1727139900000|2024-09-24 01:05:00|51.94|51.64|52.02|51.72|52.07|51.77|51.94|51.64|51
1727140200000|2024-09-24 01:10:00|52.03|51.73|52|51.7|52.09|51.79|52|51.7|58
1727140500000|2024-09-24 01:15:00|52.01|51.71|52.09|51.79|52.16|51.86|52|51.7|82
1727140800000|2024-09-24 01:20:00|52.1|51.8|51.84|51.54|52.13|51.83|51.84|51.54|67
1727141100000|2024-09-24 01:25:00|51.83|51.53|51.77|51.47|51.84|51.54|51.71|51.41|127
1727141400000|2024-09-24 01:30:00|51.79|51.49|51.66|51.36|51.8|51.5|51.61|51.31|134
1727141700000|2024-09-24 01:35:00|51.67|51.37|51.79|51.49|51.86|51.56|51.66|51.36|81
1727142000000|2024-09-24 01:40:00|51.78|51.48|51.89|51.59|51.9|51.6|51.72|51.42|37
1727142300000|2024-09-24 01:45:00|51.91|51.61|51.81|51.51|51.99|51.69|51.81|51.51|40
1727142600000|2024-09-24 01:50:00|51.79|51.49|51.96|51.66|51.97|51.67|51.79|51.49|54
1727142900000|2024-09-24 01:55:00|51.98|51.68|51.92|51.62|52.01|51.71|51.92|51.62|20
1727143200000|2024-09-24 02:00:00|51.9|51.6|51.76|51.46|51.96|51.66|51.72|51.42|60
1727143500000|2024-09-24 02:05:00|51.75|51.45|51.68|51.38|51.75|51.45|51.66|51.36|39
1727143800000|2024-09-24 02:10:00|51.67|51.37|51.61|51.31|51.68|51.38|51.53|51.23|98
1727144100000|2024-09-24 02:15:00|51.6|51.3|51.81|51.51|51.83|51.53|51.58|51.28|87
1727144400000|2024-09-24 02:20:00|51.82|51.52|51.94|51.64|51.95|51.65|51.81|51.51|67
1727144700000|2024-09-24 02:25:00|51.93|51.63|51.85|51.55|51.93|51.63|51.82|51.52|66
1727145000000|2024-09-24 02:30:00|51.84|51.54|51.77|51.47|51.88|51.58|51.77|51.47|79
1727145300000|2024-09-24 02:35:00|51.78|51.48|51.76|51.46|51.84|51.54|51.72|51.42|88
1727145600000|2024-09-24 02:40:00|51.75|51.45|51.84|51.54|51.84|51.54|51.73|51.43|42
1727145900000|2024-09-24 02:45:00|51.86|51.56|51.91|51.61|52.01|51.71|51.86|51.56|68
1727146200000|2024-09-24 02:50:00|51.92|51.62|51.94|51.64|51.95|51.65|51.9|51.6|58
1727146500000|2024-09-24 02:55:00|51.95|51.65|51.92|51.62|51.96|51.66|51.89|51.59|94
1727146800000|2024-09-24 03:00:00|51.93|51.63|51.89|51.59|51.94|51.64|51.89|51.59|92
1727147100000|2024-09-24 03:05:00|51.9|51.6|51.82|51.52|51.91|51.61|51.82|51.52|19
1727147400000|2024-09-24 03:10:00|51.83|51.53|51.92|51.62|51.95|51.65|51.82|51.52|57
1727147700000|2024-09-24 03:15:00|51.93|51.63|51.89|51.59|51.96|51.66|51.89|51.59|50
1727148000000|2024-09-24 03:20:00|51.9|51.6|51.89|51.59|51.91|51.61|51.84|51.54|30
1727148300000|2024-09-24 03:25:00|51.88|51.58|51.9|51.6|51.91|51.61|51.87|51.57|20
1727148900000|2024-09-24 03:35:00|51.89|51.59|51.79|51.49|51.9|51.6|51.79|51.49|44
1727149200000|2024-09-24 03:40:00|51.78|51.48|51.85|51.55|51.86|51.56|51.76|51.46|41
1727149500000|2024-09-24 03:45:00|51.84|51.54|51.97|51.67|51.97|51.67|51.84|51.54|41
1727149800000|2024-09-24 03:50:00|51.96|51.66|51.97|51.67|51.98|51.68|51.94|51.64|31
1727150100000|2024-09-24 03:55:00|51.98|51.68|52.01|51.71|52.03|51.73|51.98|51.68|11
1727150400000|2024-09-24 04:00:00|52.02|51.72|52.03|51.73|52.05|51.75|52|51.7|55
1727150700000|2024-09-24 04:05:00|52.04|51.74|52|51.7|52.05|51.75|52|51.7|9
1727151000000|2024-09-24 04:10:00|51.99|51.69|51.98|51.68|51.99|51.69|51.98|51.68|2
1727151300000|2024-09-24 04:15:00|51.92|51.62|51.86|51.56|51.92|51.62|51.85|51.55|21
1727151600000|2024-09-24 04:20:00|51.87|51.57|51.85|51.55|51.9|51.6|51.81|51.51|55
1727151900000|2024-09-24 04:25:00|51.86|51.56|51.92|51.62|51.92|51.62|51.85|51.55|73
1727152200000|2024-09-24 04:30:00|51.91|51.61|51.86|51.56|51.93|51.63|51.85|51.55|73
1727152500000|2024-09-24 04:35:00|51.85|51.55|51.86|51.56|51.86|51.56|51.81|51.51|44
1727152800000|2024-09-24 04:40:00|51.85|51.55|51.84|51.54|51.86|51.56|51.84|51.54|16
1727153100000|2024-09-24 04:45:00|51.82|51.52|51.69|51.39|51.85|51.55|51.69|51.39|25
1727153400000|2024-09-24 04:50:00|51.7|51.4|51.66|51.36|51.72|51.42|51.65|51.35|17
1727153700000|2024-09-24 04:55:00|51.67|51.37|51.69|51.39|51.71|51.41|51.65|51.35|31
1727154000000|2024-09-24 05:00:00|51.68|51.38|51.78|51.48|51.78|51.48|51.67|51.37|40
1727154300000|2024-09-24 05:05:00|51.77|51.47|51.97|51.67|51.97|51.67|51.77|51.47|47
1727154600000|2024-09-24 05:10:00|51.98|51.68|51.94|51.64|52.02|51.72|51.92|51.62|28
1727154900000|2024-09-24 05:15:00|51.95|51.65|51.9|51.6|51.97|51.67|51.89|51.59|44
1727155200000|2024-09-24 05:20:00|51.88|51.58|51.86|51.56|51.88|51.58|51.85|51.55|7
1727155500000|2024-09-24 05:25:00|51.87|51.57|51.91|51.61|51.91|51.61|51.86|51.56|10
1727155800000|2024-09-24 05:30:00|51.92|51.62|51.89|51.59|51.93|51.63|51.88|51.58|35
1727156100000|2024-09-24 05:35:00|51.88|51.58|51.91|51.61|51.91|51.61|51.86|51.56|26
1727156400000|2024-09-24 05:40:00|51.9|51.6|51.88|51.58|51.91|51.61|51.88|51.58|7
1727156700000|2024-09-24 05:45:00|51.9|51.6|51.92|51.62|51.92|51.62|51.9|51.6|7
1727157000000|2024-09-24 05:50:00|51.93|51.63|51.98|51.68|51.98|51.68|51.91|51.61|23
1727157600000|2024-09-24 06:00:00|51.97|51.67|52.01|51.71|52.03|51.73|51.96|51.66|58
1727157900000|2024-09-24 06:05:00|52.02|51.72|52.07|51.77|52.13|51.83|52.02|51.72|28
1727158200000|2024-09-24 06:10:00|52.06|51.76|52.1|51.8|52.11|51.81|52.03|51.73|12
1727158500000|2024-09-24 06:15:00|52.11|51.81|52.21|51.91|52.22|51.92|52.11|51.81|25
1727158800000|2024-09-24 06:20:00|52.22|51.92|52.12|51.82|52.26|51.96|52.12|51.82|61
1727159100000|2024-09-24 06:25:00|52.11|51.81|52.08|51.78|52.12|51.82|52.07|51.77|28
1727159400000|2024-09-24 06:30:00|52.09|51.79|52.15|51.85|52.16|51.86|52.09|51.79|4
1727159700000|2024-09-24 06:35:00|52.16|51.86|52.1|51.8|52.16|51.86|52.07|51.77|25
1727160000000|2024-09-24 06:40:00|52.09|51.79|52.22|51.92|52.22|51.92|52.09|51.79|56
1727160300000|2024-09-24 06:45:00|52.21|51.91|52.25|51.95|52.26|51.96|52.21|51.91|10
1727160600000|2024-09-24 06:50:00|52.27|51.97|52.2|51.9|52.29|51.99|52.2|51.9|19
1727160900000|2024-09-24 06:55:00|52.21|51.91|52.21|51.91|52.21|51.91|52.16|51.86|26
1727161200000|2024-09-24 07:00:00|52.22|51.92|52.35|52.05|52.35|52.05|52.21|51.91|51
1727161500000|2024-09-24 07:05:00|52.36|52.06|52.43|52.13|52.43|52.13|52.36|52.06|38
1727161800000|2024-09-24 07:10:00|52.42|52.12|52.49|52.19|52.49|52.19|52.4|52.1|11
1727162100000|2024-09-24 07:15:00|52.51|52.21|52.47|52.17|52.51|52.21|52.41|52.11|78
1727162400000|2024-09-24 07:20:00|52.48|52.18|52.46|52.16|52.51|52.21|52.44|52.14|36
1727162700000|2024-09-24 07:25:00|52.44|52.14|52.4|52.1|52.47|52.17|52.37|52.07|42
1727163000000|2024-09-24 07:30:00|52.41|52.11|52.41|52.11|52.41|52.11|52.41|52.11|1
1727163600000|2024-09-24 07:40:00|52.4|52.1|52.37|52.07|52.4|52.1|52.34|52.04|40
1727164200000|2024-09-24 07:50:00|52.42|52.12|52.48|52.18|52.49|52.19|52.42|52.12|4
1727164500000|2024-09-24 07:55:00|52.47|52.17|52.49|52.19|52.51|52.21|52.47|52.17|69
1727164800000|2024-09-24 08:00:00|52.5|52.2|52.53|52.23|52.57|52.27|52.47|52.17|78
1727165100000|2024-09-24 08:05:00|52.54|52.24|52.47|52.17|52.54|52.24|52.45|52.15|45
1727165400000|2024-09-24 08:10:00|52.48|52.18|52.49|52.19|52.49|52.19|52.48|52.18|2
1727165700000|2024-09-24 08:15:00|52.42|52.12|52.39|52.09|52.42|52.12|52.36|52.06|8
1727166000000|2024-09-24 08:20:00|52.4|52.1|52.51|52.21|52.51|52.21|52.39|52.09|26
1727166300000|2024-09-24 08:25:00|52.53|52.23|52.48|52.18|52.53|52.23|52.47|52.17|15
1727166900000|2024-09-24 08:35:00|52.49|52.19|52.49|52.19|52.49|52.19|52.48|52.18|3
1727167200000|2024-09-24 08:40:00|52.48|52.18|52.47|52.17|52.48|52.18|52.47|52.17|2
1727167500000|2024-09-24 08:45:00|52.48|52.18|52.52|52.22|52.54|52.24|52.44|52.14|31
1727168400000|2024-09-24 09:00:00|52.51|52.21|52.54|52.24|52.57|52.27|52.51|52.21|64
1727168700000|2024-09-24 09:05:00|52.53|52.23|52.43|52.13|52.53|52.23|52.42|52.12|40
1727169300000|2024-09-24 09:15:00|52.39|52.09|52.29|51.99|52.39|52.09|52.29|51.99|46
1727169600000|2024-09-24 09:20:00|52.3|52|52.3|52|52.3|52|52.26|51.96|61
1727169900000|2024-09-24 09:25:00|52.27|51.97|52.27|51.97|52.27|51.97|52.27|51.97|1
1727170200000|2024-09-24 09:30:00|52.26|51.96|52.25|51.95|52.26|51.96|52.21|51.91|9
1727170500000|2024-09-24 09:35:00|52.16|51.86|52.25|51.95|52.26|51.96|52.15|51.85|17
1727170800000|2024-09-24 09:40:00|52.28|51.98|52.26|51.96|52.29|51.99|52.23|51.93|32
1727171100000|2024-09-24 09:45:00|52.27|51.97|52.2|51.9|52.3|52|52.19|51.89|79
1727171400000|2024-09-24 09:50:00|52.21|51.91|52.2|51.9|52.21|51.91|52.18|51.88|14
1727171700000|2024-09-24 09:55:00|52.22|51.92|52.19|51.89|52.23|51.93|52.19|51.89|8
1727172000000|2024-09-24 10:00:00|52.2|51.9|52.27|51.97|52.27|51.97|52.2|51.9|23
1727172900000|2024-09-24 10:15:00|52.26|51.96|52.28|51.98|52.36|52.06|52.26|51.96|41
1727173200000|2024-09-24 10:20:00|52.29|51.99|52.27|51.97|52.29|51.99|52.26|51.96|83
1727173500000|2024-09-24 10:25:00|52.28|51.98|52.29|51.99|52.29|51.99|52.26|51.96|34
1727173800000|2024-09-24 10:30:00|52.3|52|52.26|51.96|52.35|52.05|52.25|51.95|25
1727174100000|2024-09-24 10:35:00|52.25|51.95|52.26|51.96|52.26|51.96|52.25|51.95|2
1727174400000|2024-09-24 10:40:00|52.3|52|52.29|51.99|52.3|52|52.29|51.99|2
1727174700000|2024-09-24 10:45:00|52.28|51.98|52.27|51.97|52.29|51.99|52.25|51.95|40
1727175000000|2024-09-24 10:50:00|52.26|51.96|52.2|51.9|52.27|51.97|52.2|51.9|43
1727175300000|2024-09-24 10:55:00|52.21|51.91|52.21|51.91|52.21|51.91|52.19|51.89|15
1727176200000|2024-09-24 11:10:00|52.12|51.82|52.14|51.84|52.14|51.84|52.12|51.82|4
1727176500000|2024-09-24 11:15:00|52.13|51.83|52.18|51.88|52.19|51.89|52.12|51.82|32
1727176800000|2024-09-24 11:20:00|52.19|51.89|52.18|51.88|52.21|51.91|52.17|51.87|13
1727177100000|2024-09-24 11:25:00|52.19|51.89|52.18|51.88|52.2|51.9|52.17|51.87|66
1727177400000|2024-09-24 11:30:00|52.17|51.87|52.28|51.98|52.28|51.98|52.17|51.87|77
1727177700000|2024-09-24 11:35:00|52.29|51.99|52.35|52.05|52.36|52.06|52.28|51.98|58
1727178000000|2024-09-24 11:40:00|52.32|52.02|52.26|51.96|52.33|52.03|52.26|51.96|81
1727178300000|2024-09-24 11:45:00|52.27|51.97|52.26|51.96|52.27|51.97|52.21|51.91|99
1727178600000|2024-09-24 11:50:00|52.27|51.97|52.28|51.98|52.29|51.99|52.26|51.96|70
1727178900000|2024-09-24 11:55:00|52.27|51.97|52.26|51.96|52.28|51.98|52.25|51.95|46
1727179200000|2024-09-24 12:00:00|52.27|51.97|52.31|52.01|52.31|52.01|52.26|51.96|50
1727179500000|2024-09-24 12:05:00|52.3|52|52.33|52.03|52.34|52.04|52.29|51.99|8
1727179800000|2024-09-24 12:10:00|52.31|52.01|52.31|52.01|52.31|52.01|52.3|52|5
1727180100000|2024-09-24 12:15:00|52.3|52|52.36|52.06|52.37|52.07|52.3|52|46
1727180400000|2024-09-24 12:20:00|52.37|52.07|52.62|52.32|52.64|52.34|52.37|52.07|88
1727180700000|2024-09-24 12:25:00|52.61|52.31|52.57|52.27|52.61|52.31|52.48|52.18|103
1727181000000|2024-09-24 12:30:00|52.56|52.26|52.61|52.31|52.67|52.37|52.56|52.26|65
1727181300000|2024-09-24 12:35:00|52.6|52.3|52.58|52.28|52.65|52.35|52.53|52.23|41
1727181600000|2024-09-24 12:40:00|52.57|52.27|52.53|52.23|52.58|52.28|52.52|52.22|32
1727181900000|2024-09-24 12:45:00|52.52|52.22|52.42|52.12|52.54|52.24|52.41|52.11|18
1727182200000|2024-09-24 12:50:00|52.41|52.11|52.45|52.15|52.47|52.17|52.41|52.11|35
1727182500000|2024-09-24 12:55:00|52.44|52.14|52.46|52.16|52.46|52.16|52.42|52.12|11
1727182800000|2024-09-24 13:00:00|52.47|52.17|52.59|52.29|52.59|52.29|52.45|52.15|40
1727183100000|2024-09-24 13:05:00|52.58|52.28|52.61|52.31|52.63|52.33|52.58|52.28|42
1727183400000|2024-09-24 13:10:00|52.6|52.3|52.69|52.39|52.69|52.39|52.59|52.29|34
1727184000000|2024-09-24 13:20:00|52.65|52.35|52.6|52.3|52.65|52.35|52.57|52.27|11
1727184300000|2024-09-24 13:25:00|52.59|52.29|52.48|52.18|52.59|52.29|52.48|52.18|16
1727184900000|2024-09-24 13:35:00|52.57|52.27|52.57|52.27|52.57|52.27|52.57|52.27|1
1727185200000|2024-09-24 13:40:00|52.65|52.35|52.61|52.31|52.68|52.38|52.59|52.29|78
1727185500000|2024-09-24 13:45:00|52.63|52.33|52.7|52.4|52.76|52.46|52.63|52.33|124
1727185800000|2024-09-24 13:50:00|52.69|52.39|52.69|52.39|52.71|52.41|52.65|52.35|101
1727186100000|2024-09-24 13:55:00|52.7|52.4|52.58|52.28|52.71|52.41|52.57|52.27|83
1727186400000|2024-09-24 14:00:00|52.49|52.19|52.13|51.83|52.49|52.19|52.07|51.77|90
1727186700000|2024-09-24 14:05:00|52.14|51.84|52.3|52|52.41|52.11|52.11|51.81|113
1727187000000|2024-09-24 14:10:00|52.29|51.99|52.25|51.95|52.45|52.15|52.2|51.9|152
1727187300000|2024-09-24 14:15:00|52.18|51.88|52.01|51.71|52.18|51.88|52.01|51.71|75
1727187600000|2024-09-24 14:20:00|52.03|51.73|51.99|51.69|52.1|51.8|51.9|51.6|153
1727187900000|2024-09-24 14:25:00|51.98|51.68|51.75|51.45|52.02|51.72|51.72|51.42|140
1727188200000|2024-09-24 14:30:00|51.74|51.44|51.74|51.44|51.88|51.58|51.73|51.43|112
1727188500000|2024-09-24 14:35:00|51.73|51.43|51.86|51.56|51.87|51.57|51.6|51.3|146
1727188800000|2024-09-24 14:40:00|51.85|51.55|51.88|51.58|51.89|51.59|51.72|51.42|132
1727189100000|2024-09-24 14:45:00|51.95|51.65|51.96|51.66|52|51.7|51.91|51.61|176
1727189400000|2024-09-24 14:50:00|51.97|51.67|52.06|51.76|52.07|51.77|51.95|51.65|174
1727189700000|2024-09-24 14:55:00|52.07|51.77|52.04|51.74|52.09|51.79|52.04|51.74|40
1727190000000|2024-09-24 15:00:00|52.05|51.75|52.05|51.75|52.07|51.77|51.95|51.65|111
1727190300000|2024-09-24 15:05:00|52.03|51.73|52.02|51.72|52.03|51.73|52.02|51.72|2
1727190600000|2024-09-24 15:10:00|52.06|51.76|52.08|51.78|52.18|51.88|52.06|51.76|122
1727190900000|2024-09-24 15:15:00|52.09|51.79|52.16|51.86|52.18|51.88|52.07|51.77|145
1727191200000|2024-09-24 15:20:00|52.15|51.85|52.09|51.79|52.2|51.9|52.08|51.78|151
1727191500000|2024-09-24 15:25:00|52.1|51.8|51.99|51.69|52.14|51.84|51.99|51.69|132
1727191800000|2024-09-24 15:30:00|52|51.7|51.97|51.67|52.03|51.73|51.97|51.67|138
1727192100000|2024-09-24 15:35:00|51.98|51.68|51.87|51.57|52.01|51.71|51.84|51.54|165
1727192400000|2024-09-24 15:40:00|51.88|51.58|51.83|51.53|51.91|51.61|51.81|51.51|71
1727192700000|2024-09-24 15:45:00|51.82|51.52|51.86|51.56|51.86|51.56|51.8|51.5|31
1727193000000|2024-09-24 15:50:00|51.85|51.55|51.83|51.53|51.89|51.59|51.81|51.51|114
1727193300000|2024-09-24 15:55:00|51.84|51.54|51.7|51.4|51.84|51.54|51.68|51.38|83
1727193600000|2024-09-24 16:00:00|51.71|51.41|51.83|51.53|51.84|51.54|51.71|51.41|157
1727193900000|2024-09-24 16:05:00|51.82|51.52|51.74|51.44|51.86|51.56|51.71|51.41|186
1727194200000|2024-09-24 16:10:00|51.73|51.43|51.7|51.4|51.76|51.46|51.59|51.29|210
1727194500000|2024-09-24 16:15:00|51.69|51.39|52.14|51.84|52.18|51.88|51.63|51.33|211
1727194800000|2024-09-24 16:20:00|52.12|51.82|52.39|52.09|52.41|52.11|52.12|51.82|87
1727195700000|2024-09-24 16:35:00|52.13|51.83|52.15|51.85|52.15|51.85|52.11|51.81|14
1727196000000|2024-09-24 16:40:00|52.18|51.88|52.03|51.73|52.19|51.89|51.91|51.61|76
1727196600000|2024-09-24 16:50:00|52.09|51.79|52.26|51.96|52.28|51.98|52.09|51.79|69
1727196900000|2024-09-24 16:55:00|52.27|51.97|52.17|51.87|52.28|51.98|52.12|51.82|76
1727198100000|2024-09-24 17:15:00|52.32|52.02|52.15|51.85|52.32|52.02|52.14|51.84|15
1727198400000|2024-09-24 17:20:00|51.93|51.63|51.95|51.65|51.95|51.65|51.93|51.63|2
1727198700000|2024-09-24 17:25:00|52.02|51.72|51.91|51.61|52.03|51.73|51.89|51.59|64
1727199000000|2024-09-24 17:30:00|51.86|51.56|51.88|51.58|51.91|51.61|51.82|51.52|56
1727199300000|2024-09-24 17:35:00|51.89|51.59|51.94|51.64|51.97|51.67|51.86|51.56|80
1727199600000|2024-09-24 17:40:00|51.95|51.65|52.18|51.88|52.2|51.9|51.84|51.54|169
1727199900000|2024-09-24 17:45:00|52.17|51.87|52.08|51.78|52.23|51.93|52.07|51.77|155
1727200200000|2024-09-24 17:50:00|52.07|51.77|52.13|51.83|52.17|51.87|52.07|51.77|163
1727200500000|2024-09-24 17:55:00|52.12|51.82|52.06|51.76|52.22|51.92|52.06|51.76|137
1727201100000|2024-09-24 18:05:00|52.02|51.72|51.91|51.61|52.06|51.76|51.91|51.61|97
1727201400000|2024-09-24 18:10:00|51.92|51.62|52.13|51.83|52.13|51.83|51.92|51.62|102
1727201700000|2024-09-24 18:15:00|52.1|51.8|52.18|51.88|52.18|51.88|52.07|51.77|98
1727202000000|2024-09-24 18:20:00|52.19|51.89|52.26|51.96|52.29|51.99|52.15|51.85|80
1727202300000|2024-09-24 18:25:00|52.25|51.95|52.23|51.93|52.29|51.99|52.22|51.92|32
1727202600000|2024-09-24 18:30:00|52.24|51.94|52.5|52.2|52.64|52.34|52.23|51.93|110
1727202900000|2024-09-24 18:35:00|52.49|52.19|52.36|52.06|52.5|52.2|52.32|52.02|23
1727203200000|2024-09-24 18:40:00|52.37|52.07|52.34|52.04|52.37|52.07|52.3|52|33
1727203500000|2024-09-24 18:45:00|52.33|52.03|52.34|52.04|52.39|52.09|52.33|52.03|26
1727203800000|2024-09-24 18:50:00|52.33|52.03|52.42|52.12|52.42|52.12|52.31|52.01|47
1727204100000|2024-09-24 18:55:00|52.41|52.11|52.09|51.79|52.43|52.13|52.08|51.78|105
1727204400000|2024-09-24 19:00:00|52.05|51.75|52.16|51.86|52.16|51.86|52.05|51.75|24
1727204700000|2024-09-24 19:05:00|52.17|51.87|52.14|51.84|52.25|51.95|52.12|51.82|42
1727205000000|2024-09-24 19:10:00|52.17|51.87|52.14|51.84|52.18|51.88|52.11|51.81|26
1727205300000|2024-09-24 19:15:00|52.15|51.85|52.02|51.72|52.19|51.89|52.02|51.72|44
1727205600000|2024-09-24 19:20:00|52.03|51.73|51.89|51.59|52.06|51.76|51.89|51.59|21
1727205900000|2024-09-24 19:25:00|51.9|51.6|51.86|51.56|51.9|51.6|51.76|51.46|85
1727206200000|2024-09-24 19:30:00|51.85|51.55|52.02|51.72|52.04|51.74|51.84|51.54|99
1727206500000|2024-09-24 19:35:00|52.01|51.71|52.21|51.91|52.22|51.92|52.01|51.71|56
1727206800000|2024-09-24 19:40:00|52.2|51.9|52.18|51.88|52.21|51.91|52.16|51.86|67
1727207100000|2024-09-24 19:45:00|52.19|51.89|52.3|52|52.3|52|52.18|51.88|35
1727207400000|2024-09-24 19:50:00|52.31|52.01|52.44|52.14|52.44|52.14|52.25|51.95|63
1727207700000|2024-09-24 19:55:00|52.43|52.13|52.38|52.08|52.46|52.16|52.37|52.07|71
1727208000000|2024-09-24 20:00:00|52.39|52.09|52.41|52.11|52.43|52.13|52.32|52.02|51
1727208300000|2024-09-24 20:05:00|52.42|52.12|52.39|52.09|52.54|52.24|52.31|52.01|152
1727208600000|2024-09-24 20:10:00|52.38|52.08|52.41|52.11|52.47|52.17|52.37|52.07|51
1727208900000|2024-09-24 20:15:00|52.4|52.1|52.37|52.07|52.42|52.12|52.35|52.05|28
1727209200000|2024-09-24 20:20:00|52.36|52.06|52.32|52.02|52.39|52.09|52.31|52.01|14
1727209500000|2024-09-24 20:25:00|52.31|52.01|52.48|52.18|52.49|52.19|52.31|52.01|32
1727209800000|2024-09-24 20:30:00|52.49|52.19|52.48|52.18|52.5|52.2|52.45|52.15|42
1727210100000|2024-09-24 20:35:00|52.47|52.17|52.38|52.08|52.49|52.19|52.38|52.08|58
1727210400000|2024-09-24 20:40:00|52.37|52.07|52.37|52.07|52.39|52.09|52.35|52.05|24
1727210700000|2024-09-24 20:45:00|52.38|52.08|52.4|52.1|52.4|52.1|52.38|52.08|2
1727211000000|2024-09-24 20:50:00|52.41|52.11|52.39|52.09|52.41|52.11|52.39|52.09|5
1727211300000|2024-09-24 20:55:00|52.4|52.1|52.41|52.11|52.42|52.12|52.38|52.08|32
1727211600000|2024-09-24 21:00:00|52.4|52.1|52.5|52.2|52.53|52.23|52.39|52.09|104
1727211900000|2024-09-24 21:05:00|52.51|52.21|52.57|52.27|52.57|52.27|52.5|52.2|60
1727212200000|2024-09-24 21:10:00|52.56|52.26|52.62|52.32|52.62|52.32|52.56|52.26|43
1727212500000|2024-09-24 21:15:00|52.61|52.31|52.48|52.18|52.61|52.31|52.48|52.18|62
1727212800000|2024-09-24 21:20:00|52.47|52.17|52.48|52.18|52.49|52.19|52.46|52.16|11
1727213100000|2024-09-24 21:25:00|52.47|52.17|52.43|52.13|52.48|52.18|52.42|52.12|42
1727213400000|2024-09-24 21:30:00|52.42|52.12|52.34|52.04|52.43|52.13|52.33|52.03|79
1727213700000|2024-09-24 21:35:00|52.33|52.03|52.38|52.08|52.39|52.09|52.33|52.03|79
1727214000000|2024-09-24 21:40:00|52.36|52.06|52.37|52.07|52.4|52.1|52.35|52.05|68
1727214300000|2024-09-24 21:45:00|52.36|52.06|52.4|52.1|52.42|52.12|52.36|52.06|30
1727214600000|2024-09-24 21:50:00|52.41|52.11|52.43|52.13|52.44|52.14|52.37|52.07|35
1727214900000|2024-09-24 21:55:00|52.42|52.12|52.47|52.17|52.47|52.17|52.36|52.06|42
1727215200000|2024-09-24 22:00:00|52.48|52.18|52.56|52.26|52.59|52.29|52.47|52.17|64
1727215500000|2024-09-24 22:05:00|52.55|52.25|52.64|52.34|52.65|52.35|52.55|52.25|47
1727215800000|2024-09-24 22:10:00|52.62|52.32|52.72|52.42|52.72|52.42|52.6|52.3|42
1727216100000|2024-09-24 22:15:00|52.71|52.41|52.64|52.34|52.72|52.42|52.59|52.29|96
1727216400000|2024-09-24 22:20:00|52.65|52.35|52.69|52.39|52.71|52.41|52.6|52.3|106
1727216700000|2024-09-24 22:25:00|52.7|52.4|52.9|52.6|52.94|52.64|52.7|52.4|59
1727217000000|2024-09-24 22:30:00|52.89|52.59|52.8|52.5|52.89|52.59|52.78|52.48|39
1727217300000|2024-09-24 22:35:00|52.81|52.51|52.72|52.42|52.82|52.52|52.7|52.4|29
1727217600000|2024-09-24 22:40:00|52.73|52.43|52.74|52.44|52.76|52.46|52.68|52.38|35
1727217900000|2024-09-24 22:45:00|52.75|52.45|52.72|52.42|52.75|52.45|52.71|52.41|16
1727218200000|2024-09-24 22:50:00|52.71|52.41|52.9|52.6|52.9|52.6|52.71|52.41|12
1727218500000|2024-09-24 22:55:00|52.92|52.62|53.02|52.72|53.07|52.77|52.92|52.62|16
1727218800000|2024-09-24 23:00:00|53.01|52.71|52.97|52.67|53.09|52.79|52.96|52.66|34
1727219100000|2024-09-24 23:05:00|52.96|52.66|52.9|52.6|52.98|52.68|52.89|52.59|34
1727219400000|2024-09-24 23:10:00|52.89|52.59|52.87|52.57|52.95|52.65|52.86|52.56|51
1727219700000|2024-09-24 23:15:00|52.88|52.58|52.87|52.57|52.92|52.62|52.85|52.55|78
1727220000000|2024-09-24 23:20:00|52.88|52.58|52.88|52.58|52.88|52.58|52.88|52.58|1
1727220900000|2024-09-24 23:35:00|52.83|52.53|52.78|52.48|52.83|52.53|52.76|52.46|25
1727221200000|2024-09-24 23:40:00|52.79|52.49|52.83|52.53|52.84|52.54|52.79|52.49|5
1727221500000|2024-09-24 23:45:00|52.82|52.52|52.81|52.51|52.83|52.53|52.79|52.49|21
1727221800000|2024-09-24 23:50:00|52.82|52.52|52.82|52.52|52.82|52.52|52.8|52.5|89
1727222100000|2024-09-24 23:55:00|52.81|52.51|52.82|52.52|52.84|52.54|52.78|52.48|67
1727222400000|2024-09-25 00:00:00|52.81|52.51|52.73|52.43|52.81|52.51|52.73|52.43|34
1727222700000|2024-09-25 00:05:00|52.75|52.45|52.95|52.65|52.95|52.65|52.73|52.43|49
1727223000000|2024-09-25 00:10:00|52.94|52.64|52.87|52.57|52.94|52.64|52.87|52.57|43
1727223300000|2024-09-25 00:15:00|52.82|52.52|52.67|52.37|52.82|52.52|52.67|52.37|69
1727223600000|2024-09-25 00:20:00|52.66|52.36|52.8|52.5|52.8|52.5|52.62|52.32|34
1727223900000|2024-09-25 00:25:00|52.81|52.51|52.89|52.59|52.89|52.59|52.79|52.49|23
1727224200000|2024-09-25 00:30:00|52.9|52.6|53|52.7|53.02|52.72|52.88|52.58|70
1727224500000|2024-09-25 00:35:00|52.99|52.69|53.07|52.77|53.07|52.77|52.97|52.67|33
1727224800000|2024-09-25 00:40:00|53.08|52.78|53.1|52.8|53.14|52.84|53.06|52.76|58
1727225100000|2024-09-25 00:45:00|53.09|52.79|53.09|52.79|53.11|52.81|53.07|52.77|30
1727225400000|2024-09-25 00:50:00|53.08|52.78|52.83|52.53|53.08|52.78|52.81|52.51|77
1727225700000|2024-09-25 00:55:00|52.84|52.54|52.91|52.61|52.95|52.65|52.84|52.54|54
1727226000000|2024-09-25 01:00:00|52.9|52.6|52.92|52.62|52.92|52.62|52.86|52.56|35
1727226300000|2024-09-25 01:05:00|52.93|52.63|52.98|52.68|53.01|52.71|52.93|52.63|51
1727226600000|2024-09-25 01:10:00|52.99|52.69|53.09|52.79|53.1|52.8|52.97|52.67|27
1727226900000|2024-09-25 01:15:00|53.08|52.78|53|52.7|53.08|52.78|52.99|52.69|47
1727227200000|2024-09-25 01:20:00|52.99|52.69|53.09|52.79|53.11|52.81|52.98|52.68|30
1727227500000|2024-09-25 01:25:00|53.11|52.81|53.26|52.96|53.3|53|53.07|52.77|48
1727227800000|2024-09-25 01:30:00|53.25|52.95|53.25|52.95|53.33|53.03|53.22|52.92|36
1727228100000|2024-09-25 01:35:00|53.27|52.97|53.34|53.04|53.34|53.04|53.27|52.97|7
1727228400000|2024-09-25 01:40:00|53.27|52.97|53.27|52.97|53.27|52.97|53.27|52.97|1
1727228700000|2024-09-25 01:45:00|53.26|52.96|53.21|52.91|53.26|52.96|53.09|52.79|42
1727229300000|2024-09-25 01:55:00|53.24|52.94|53.25|52.95|53.28|52.98|53.22|52.92|19
1727229600000|2024-09-25 02:00:00|53.24|52.94|53.2|52.9|53.27|52.97|53.19|52.89|23
1727229900000|2024-09-25 02:05:00|53.19|52.89|53.23|52.93|53.28|52.98|53.17|52.87|19
1727230200000|2024-09-25 02:10:00|53.22|52.92|53.24|52.94|53.24|52.94|53.18|52.88|31
1727230500000|2024-09-25 02:15:00|53.23|52.93|53.27|52.97|53.28|52.98|53.2|52.9|23
1727230800000|2024-09-25 02:20:00|53.26|52.96|53.33|53.03|53.34|53.04|53.26|52.96|16
1727231100000|2024-09-25 02:25:00|53.34|53.04|53.27|52.97|53.34|53.04|53.27|52.97|28
1727231400000|2024-09-25 02:30:00|53.28|52.98|53.3|53|53.33|53.03|53.28|52.98|14
1727231700000|2024-09-25 02:35:00|53.29|52.99|53.33|53.03|53.38|53.08|53.29|52.99|23
1727232000000|2024-09-25 02:40:00|53.34|53.04|53.41|53.11|53.43|53.13|53.33|53.03|27
1727232300000|2024-09-25 02:45:00|53.4|53.1|53.31|53.01|53.4|53.1|53.3|53|20
1727232600000|2024-09-25 02:50:00|53.32|53.02|53.32|53.02|53.36|53.06|53.3|53|30
1727232900000|2024-09-25 02:55:00|53.31|53.01|53.31|53.01|53.33|53.03|53.31|53.01|11
1727233200000|2024-09-25 03:00:00|53.3|53|53.2|52.9|53.3|53|53.2|52.9|21
1727233500000|2024-09-25 03:05:00|53.18|52.88|53.09|52.79|53.18|52.88|53.06|52.76|19
1727233800000|2024-09-25 03:10:00|53.08|52.78|53.18|52.88|53.19|52.89|53.06|52.76|40
1727234100000|2024-09-25 03:15:00|53.17|52.87|53.05|52.75|53.17|52.87|53.05|52.75|12
1727234400000|2024-09-25 03:20:00|53.06|52.76|53.08|52.78|53.11|52.81|53|52.7|35
1727234700000|2024-09-25 03:25:00|53.04|52.74|53.08|52.78|53.08|52.78|52.99|52.69|39
1727235000000|2024-09-25 03:30:00|53.07|52.77|53.04|52.74|53.1|52.8|52.99|52.69|20
1727235300000|2024-09-25 03:35:00|53.03|52.73|53.11|52.81|53.11|52.81|53.03|52.73|39
1727235600000|2024-09-25 03:40:00|53.09|52.79|53.06|52.76|53.09|52.79|53.02|52.72|18
1727235900000|2024-09-25 03:45:00|53.07|52.77|53.05|52.75|53.07|52.77|53.05|52.75|9
1727236200000|2024-09-25 03:50:00|53.06|52.76|53.1|52.8|53.1|52.8|53.01|52.71|43
1727236500000|2024-09-25 03:55:00|53.09|52.79|53.18|52.88|53.19|52.89|53.09|52.79|52
1727236800000|2024-09-25 04:00:00|53.19|52.89|53.13|52.83|53.21|52.91|53.12|52.82|57
1727237100000|2024-09-25 04:05:00|53.14|52.84|53.16|52.86|53.17|52.87|53.14|52.84|8
1727237400000|2024-09-25 04:10:00|53.15|52.85|53.01|52.71|53.15|52.85|53.01|52.71|28
1727237700000|2024-09-25 04:15:00|53.02|52.72|53|52.7|53.06|52.76|52.98|52.68|18
1727238000000|2024-09-25 04:20:00|52.99|52.69|52.89|52.59|52.99|52.69|52.89|52.59|20
1727238300000|2024-09-25 04:25:00|52.9|52.6|52.91|52.61|52.95|52.65|52.89|52.59|13
1727238600000|2024-09-25 04:30:00|52.9|52.6|52.8|52.5|52.91|52.61|52.8|52.5|34
1727238900000|2024-09-25 04:35:00|52.81|52.51|52.9|52.6|52.9|52.6|52.81|52.51|20
1727239200000|2024-09-25 04:40:00|52.92|52.62|52.89|52.59|52.93|52.63|52.89|52.59|11
1727239500000|2024-09-25 04:45:00|52.88|52.58|52.9|52.6|52.9|52.6|52.88|52.58|11
1727239800000|2024-09-25 04:50:00|52.89|52.59|52.87|52.57|52.91|52.61|52.86|52.56|9
1727240100000|2024-09-25 04:55:00|52.82|52.52|52.71|52.41|52.82|52.52|52.69|52.39|46
1727240400000|2024-09-25 05:00:00|52.7|52.4|52.83|52.53|52.84|52.54|52.7|52.4|33
1727240700000|2024-09-25 05:05:00|52.84|52.54|52.91|52.61|52.94|52.64|52.83|52.53|26
1727241000000|2024-09-25 05:10:00|52.92|52.62|52.77|52.47|52.92|52.62|52.77|52.47|11
1727241300000|2024-09-25 05:15:00|52.78|52.48|52.93|52.63|52.93|52.63|52.77|52.47|39
1727241600000|2024-09-25 05:20:00|52.92|52.62|52.84|52.54|52.93|52.63|52.84|52.54|17
1727241900000|2024-09-25 05:25:00|52.86|52.56|52.9|52.6|52.91|52.61|52.85|52.55|9
1727242200000|2024-09-25 05:30:00|52.91|52.61|52.98|52.68|52.98|52.68|52.91|52.61|16
1727242800000|2024-09-25 05:40:00|52.94|52.64|52.9|52.6|52.95|52.65|52.89|52.59|7
1727243100000|2024-09-25 05:45:00|52.89|52.59|52.87|52.57|52.89|52.59|52.86|52.56|19
1727243400000|2024-09-25 05:50:00|52.88|52.58|52.88|52.58|52.89|52.59|52.86|52.56|9
1727243700000|2024-09-25 05:55:00|52.89|52.59|52.92|52.62|52.93|52.63|52.89|52.59|13
1727244000000|2024-09-25 06:00:00|52.91|52.61|52.94|52.64|52.94|52.64|52.87|52.57|29
1727244300000|2024-09-25 06:05:00|52.97|52.67|52.91|52.61|52.99|52.69|52.9|52.6|16
1727244600000|2024-09-25 06:10:00|52.92|52.62|52.93|52.63|52.98|52.68|52.91|52.61|20
1727244900000|2024-09-25 06:15:00|52.91|52.61|52.8|52.5|52.92|52.62|52.78|52.48|39
1727245200000|2024-09-25 06:20:00|52.79|52.49|52.69|52.39|52.79|52.49|52.62|52.32|29
1727245500000|2024-09-25 06:25:00|52.7|52.4|52.78|52.48|52.79|52.49|52.65|52.35|48
1727245800000|2024-09-25 06:30:00|52.79|52.49|52.64|52.34|52.81|52.51|52.63|52.33|55
1727246100000|2024-09-25 06:35:00|52.65|52.35|52.74|52.44|52.75|52.45|52.64|52.34|21
1727246400000|2024-09-25 06:40:00|52.78|52.48|52.82|52.52|52.85|52.55|52.73|52.43|41
1727246700000|2024-09-25 06:45:00|52.81|52.51|52.81|52.51|52.82|52.52|52.79|52.49|31
1727247000000|2024-09-25 06:50:00|52.82|52.52|52.82|52.52|52.82|52.52|52.81|52.51|5
1727247300000|2024-09-25 06:55:00|52.65|52.35|52.64|52.34|52.67|52.37|52.62|52.32|15
1727247600000|2024-09-25 07:00:00|52.63|52.33|52.69|52.39|52.7|52.4|52.62|52.32|51
1727247900000|2024-09-25 07:05:00|52.7|52.4|52.67|52.37|52.7|52.4|52.62|52.32|36
1727248200000|2024-09-25 07:10:00|52.66|52.36|52.51|52.21|52.67|52.37|52.5|52.2|95
1727248500000|2024-09-25 07:15:00|52.5|52.2|52.41|52.11|52.53|52.23|52.4|52.1|68
1727248800000|2024-09-25 07:20:00|52.4|52.1|52.56|52.26|52.59|52.29|52.39|52.09|114
1727249100000|2024-09-25 07:25:00|52.57|52.27|52.67|52.37|52.67|52.37|52.57|52.27|68
1727249400000|2024-09-25 07:30:00|52.66|52.36|52.61|52.31|52.68|52.38|52.6|52.3|118
1727249700000|2024-09-25 07:35:00|52.62|52.32|52.7|52.4|52.71|52.41|52.61|52.31|58
1727250000000|2024-09-25 07:40:00|52.69|52.39|52.66|52.36|52.7|52.4|52.64|52.34|23
1727250300000|2024-09-25 07:45:00|52.6|52.3|52.66|52.36|52.66|52.36|52.57|52.27|24
1727250600000|2024-09-25 07:50:00|52.65|52.35|52.67|52.37|52.7|52.4|52.6|52.3|25
1727250900000|2024-09-25 07:55:00|52.68|52.38|52.68|52.38|52.69|52.39|52.67|52.37|11
1727251200000|2024-09-25 08:00:00|52.67|52.37|52.77|52.47|52.77|52.47|52.66|52.36|15
1727251500000|2024-09-25 08:05:00|52.78|52.48|52.68|52.38|52.79|52.49|52.67|52.37|32
1727251800000|2024-09-25 08:10:00|52.67|52.37|52.69|52.39|52.71|52.41|52.67|52.37|10
1727252100000|2024-09-25 08:15:00|52.7|52.4|52.78|52.48|52.79|52.49|52.69|52.39|47
1727252400000|2024-09-25 08:20:00|52.77|52.47|52.8|52.5|52.8|52.5|52.69|52.39|47
1727252700000|2024-09-25 08:25:00|52.81|52.51|52.86|52.56|52.88|52.58|52.79|52.49|76
1727253000000|2024-09-25 08:30:00|52.87|52.57|52.97|52.67|52.98|52.68|52.86|52.56|30
1727253300000|2024-09-25 08:35:00|52.98|52.68|53.02|52.72|53.05|52.75|52.97|52.67|26
1727253600000|2024-09-25 08:40:00|53|52.7|52.96|52.66|53.01|52.71|52.93|52.63|55
1727253900000|2024-09-25 08:45:00|52.97|52.67|52.96|52.66|52.98|52.68|52.96|52.66|4
1727254500000|2024-09-25 08:55:00|52.91|52.61|52.88|52.58|52.91|52.61|52.85|52.55|26
1727254800000|2024-09-25 09:00:00|52.95|52.65|52.97|52.67|52.99|52.69|52.95|52.65|47
1727255100000|2024-09-25 09:05:00|52.98|52.68|53.06|52.76|53.08|52.78|52.97|52.67|52
1727255400000|2024-09-25 09:10:00|53.07|52.77|53.05|52.75|53.1|52.8|53.05|52.75|28
1727255700000|2024-09-25 09:15:00|53.03|52.73|53.01|52.71|53.03|52.73|53.01|52.71|3
1727256000000|2024-09-25 09:20:00|52.93|52.63|52.8|52.5|52.93|52.63|52.8|52.5|5
1727256300000|2024-09-25 09:25:00|52.81|52.51|52.84|52.54|52.85|52.55|52.8|52.5|79
1727256600000|2024-09-25 09:30:00|52.85|52.55|52.9|52.6|52.95|52.65|52.84|52.54|34
1727256900000|2024-09-25 09:35:00|52.91|52.61|52.96|52.66|53|52.7|52.91|52.61|25
1727257200000|2024-09-25 09:40:00|52.94|52.64|52.78|52.48|52.94|52.64|52.78|52.48|48
1727257500000|2024-09-25 09:45:00|52.77|52.47|52.81|52.51|52.83|52.53|52.77|52.47|19
1727257800000|2024-09-25 09:50:00|52.79|52.49|52.84|52.54|52.84|52.54|52.77|52.47|32
1727258100000|2024-09-25 09:55:00|52.83|52.53|52.78|52.48|52.87|52.57|52.78|52.48|15
1727258400000|2024-09-25 10:00:00|52.79|52.49|52.8|52.5|52.94|52.64|52.78|52.48|56
1727258700000|2024-09-25 10:05:00|52.81|52.51|52.98|52.68|53.05|52.75|52.79|52.49|90
1727259000000|2024-09-25 10:10:00|52.97|52.67|53.07|52.77|53.1|52.8|52.97|52.67|50
1727259300000|2024-09-25 10:15:00|53.06|52.76|53.03|52.73|53.07|52.77|53.03|52.73|20
1727259600000|2024-09-25 10:20:00|53.06|52.76|53.06|52.76|53.06|52.76|53.02|52.72|30
1727259900000|2024-09-25 10:25:00|53.05|52.75|53.06|52.76|53.07|52.77|53.05|52.75|20
1727260200000|2024-09-25 10:30:00|53.07|52.77|53.05|52.75|53.07|52.77|53.01|52.71|36
1727260500000|2024-09-25 10:35:00|53.04|52.74|53.05|52.75|53.05|52.75|53.04|52.74|6
1727260800000|2024-09-25 10:40:00|53.03|52.73|52.99|52.69|53.03|52.73|52.99|52.69|9
1727261100000|2024-09-25 10:45:00|52.98|52.68|52.96|52.66|52.99|52.69|52.94|52.64|44
1727261400000|2024-09-25 10:50:00|52.95|52.65|52.96|52.66|52.98|52.68|52.95|52.65|12
1727261700000|2024-09-25 10:55:00|52.95|52.65|52.95|52.65|52.96|52.66|52.95|52.65|11
1727262000000|2024-09-25 11:00:00|52.96|52.66|52.9|52.6|52.96|52.66|52.89|52.59|35
1727262300000|2024-09-25 11:05:00|52.91|52.61|52.89|52.59|52.92|52.62|52.88|52.58|18
1727262600000|2024-09-25 11:10:00|52.9|52.6|52.88|52.58|52.9|52.6|52.87|52.57|5
1727263200000|2024-09-25 11:20:00|52.83|52.53|52.78|52.48|52.83|52.53|52.78|52.48|2
1727263500000|2024-09-25 11:25:00|52.77|52.47|52.91|52.61|52.91|52.61|52.77|52.47|42
1727263800000|2024-09-25 11:30:00|52.92|52.62|53|52.7|53.04|52.74|52.91|52.61|53
1727264100000|2024-09-25 11:35:00|52.99|52.69|53.04|52.74|53.08|52.78|52.99|52.69|52
1727264400000|2024-09-25 11:40:00|53.03|52.73|53.13|52.83|53.15|52.85|53.01|52.71|48
1727264700000|2024-09-25 11:45:00|53.12|52.82|53.04|52.74|53.12|52.82|53.03|52.73|33
1727265000000|2024-09-25 11:50:00|53.03|52.73|53.08|52.78|53.08|52.78|53|52.7|11
1727265300000|2024-09-25 11:55:00|53.1|52.8|53.09|52.79|53.11|52.81|53.08|52.78|8
1727265600000|2024-09-25 12:00:00|53.08|52.78|53.05|52.75|53.08|52.78|53.03|52.73|13
1727265900000|2024-09-25 12:05:00|53.06|52.76|53.08|52.78|53.1|52.8|53.06|52.76|17
1727266200000|2024-09-25 12:10:00|53.05|52.75|53.02|52.72|53.05|52.75|53.01|52.71|7
1727266500000|2024-09-25 12:15:00|53.03|52.73|53.09|52.79|53.1|52.8|53.03|52.73|9
1727266800000|2024-09-25 12:20:00|53.08|52.78|53.08|52.78|53.08|52.78|53.03|52.73|12
1727267100000|2024-09-25 12:25:00|53.07|52.77|53.05|52.75|53.07|52.77|53.05|52.75|5
1727267700000|2024-09-25 12:35:00|53.01|52.71|53|52.7|53.01|52.71|52.95|52.65|13
1727268000000|2024-09-25 12:40:00|52.99|52.69|53.05|52.75|53.05|52.75|52.99|52.69|10
1727268300000|2024-09-25 12:45:00|53.02|52.72|52.96|52.66|53.02|52.72|52.96|52.66|8
1727268600000|2024-09-25 12:50:00|52.97|52.67|52.91|52.61|53|52.7|52.91|52.61|10
1727268900000|2024-09-25 12:55:00|52.9|52.6|52.97|52.67|53.02|52.72|52.89|52.59|26
1727269200000|2024-09-25 13:00:00|52.92|52.62|52.92|52.62|52.96|52.66|52.91|52.61|11
1727269500000|2024-09-25 13:05:00|52.96|52.66|52.95|52.65|52.97|52.67|52.95|52.65|3
1727269800000|2024-09-25 13:10:00|52.94|52.64|52.92|52.62|52.98|52.68|52.91|52.61|8
1727270100000|2024-09-25 13:15:00|52.93|52.63|52.98|52.68|52.99|52.69|52.92|52.62|10
1727270400000|2024-09-25 13:20:00|53.01|52.71|52.98|52.68|53.04|52.74|52.96|52.66|22
1727270700000|2024-09-25 13:25:00|52.97|52.67|53.06|52.76|53.07|52.77|52.97|52.67|17
1727271000000|2024-09-25 13:30:00|53.05|52.75|53.06|52.76|53.15|52.85|52.97|52.67|121
1727271300000|2024-09-25 13:35:00|53.04|52.74|53.03|52.73|53.1|52.8|53|52.7|88
1727271600000|2024-09-25 13:40:00|53|52.7|52.92|52.62|53|52.7|52.87|52.57|74
1727271900000|2024-09-25 13:45:00|52.93|52.63|53.09|52.79|53.09|52.79|52.93|52.63|91
1727272200000|2024-09-25 13:50:00|53.12|52.82|53.1|52.8|53.13|52.83|53.08|52.78|17
1727272500000|2024-09-25 13:55:00|53.11|52.81|53.14|52.84|53.16|52.86|53.08|52.78|23
1727272800000|2024-09-25 14:00:00|53.15|52.85|53.21|52.91|53.27|52.97|53.15|52.85|42
1727273100000|2024-09-25 14:05:00|53.2|52.9|53.34|53.04|53.38|53.08|53.2|52.9|34
1727273400000|2024-09-25 14:10:00|53.35|53.05|53.25|52.95|53.35|53.05|53.23|52.93|80
1727273700000|2024-09-25 14:15:00|53.28|52.98|53.28|52.98|53.29|52.99|53.21|52.91|45
1727274000000|2024-09-25 14:20:00|53.27|52.97|53.36|53.06|53.37|53.07|53.22|52.92|32
1727274300000|2024-09-25 14:25:00|53.37|53.07|53.35|53.05|53.37|53.07|53.3|53|43
1727274900000|2024-09-25 14:35:00|53.38|53.08|53.47|53.17|53.48|53.18|53.38|53.08|17
1727275200000|2024-09-25 14:40:00|53.46|53.16|53.45|53.15|53.48|53.18|53.44|53.14|36
1727275500000|2024-09-25 14:45:00|53.44|53.14|53.42|53.12|53.47|53.17|53.41|53.11|20
1727275800000|2024-09-25 14:50:00|53.41|53.11|53.46|53.16|53.46|53.16|53.36|53.06|21
1727276100000|2024-09-25 14:55:00|53.47|53.17|53.52|53.22|53.55|53.25|53.47|53.17|27
1727276400000|2024-09-25 15:00:00|53.55|53.25|53.66|53.36|53.66|53.36|53.55|53.25|26
1727276700000|2024-09-25 15:05:00|53.67|53.37|53.6|53.3|53.68|53.38|53.6|53.3|18
1727277000000|2024-09-25 15:10:00|53.59|53.29|53.55|53.25|53.61|53.31|53.52|53.22|50
1727277300000|2024-09-25 15:15:00|53.56|53.26|53.59|53.29|53.6|53.3|53.46|53.16|30
1727277600000|2024-09-25 15:20:00|53.58|53.28|53.62|53.32|53.62|53.32|53.51|53.21|22
1727277900000|2024-09-25 15:25:00|53.61|53.31|53.53|53.23|53.64|53.34|53.53|53.23|29
1727278200000|2024-09-25 15:30:00|53.52|53.22|53.36|53.06|53.54|53.24|53.36|53.06|52
1727278500000|2024-09-25 15:35:00|53.35|53.05|53.53|53.23|53.59|53.29|53.35|53.05|62
1727278800000|2024-09-25 15:40:00|53.54|53.24|53.45|53.15|53.59|53.29|53.4|53.1|91
1727279100000|2024-09-25 15:45:00|53.44|53.14|53.28|52.98|53.46|53.16|53.26|52.96|138
1727279400000|2024-09-25 15:50:00|53.27|52.97|53.29|52.99|53.32|53.02|53.2|52.9|89
1727279700000|2024-09-25 15:55:00|53.28|52.98|53.13|52.83|53.28|52.98|53.06|52.76|142
1727280000000|2024-09-25 16:00:00|53.12|52.82|53.08|52.78|53.21|52.91|53.06|52.76|114
1727280300000|2024-09-25 16:05:00|53.07|52.77|53.17|52.87|53.18|52.88|52.98|52.68|156
1727280600000|2024-09-25 16:10:00|53.16|52.86|53|52.7|53.17|52.87|52.99|52.69|18
1727280900000|2024-09-25 16:15:00|53.01|52.71|53.06|52.76|53.07|52.77|52.92|52.62|176
1727281200000|2024-09-25 16:20:00|53.07|52.77|52.98|52.68|53.07|52.77|52.95|52.65|126
1727281500000|2024-09-25 16:25:00|52.96|52.66|53.18|52.88|53.18|52.88|52.96|52.66|72
1727281800000|2024-09-25 16:30:00|53.17|52.87|53.24|52.94|53.25|52.95|53.07|52.77|140
1727282100000|2024-09-25 16:35:00|53.25|52.95|53.43|53.13|53.5|53.2|53.25|52.95|182
1727282400000|2024-09-25 16:40:00|53.44|53.14|53.41|53.11|53.47|53.17|53.39|53.09|211
1727282700000|2024-09-25 16:45:00|53.42|53.12|53.29|52.99|53.47|53.17|53.26|52.96|158
1727283000000|2024-09-25 16:50:00|53.28|52.98|53.56|53.26|53.57|53.27|53.27|52.97|103
1727283300000|2024-09-25 16:55:00|53.4|53.1|53.41|53.11|53.42|53.12|53.38|53.08|69
1727283600000|2024-09-25 17:00:00|53.4|53.1|53.53|53.23|53.58|53.28|53.38|53.08|105
1727283900000|2024-09-25 17:05:00|53.52|53.22|53.33|53.03|53.52|53.22|53.32|53.02|91
1727284200000|2024-09-25 17:10:00|53.32|53.02|53.2|52.9|53.35|53.05|53.19|52.89|112
1727284500000|2024-09-25 17:15:00|53.19|52.89|53.26|52.96|53.35|53.05|53.19|52.89|198
1727284800000|2024-09-25 17:20:00|53.25|52.95|53.34|53.04|53.41|53.11|53.25|52.95|63
1727285100000|2024-09-25 17:25:00|53.35|53.05|53.24|52.94|53.42|53.12|53.23|52.93|71
1727285400000|2024-09-25 17:30:00|53.25|52.95|53.28|52.98|53.36|53.06|53.23|52.93|59
1727285700000|2024-09-25 17:35:00|53.27|52.97|53.41|53.11|53.42|53.12|53.17|52.87|80
1727286000000|2024-09-25 17:40:00|53.42|53.12|53.5|53.2|53.52|53.22|53.41|53.11|40
1727286300000|2024-09-25 17:45:00|53.51|53.21|53.4|53.1|53.51|53.21|53.28|52.98|58
1727286600000|2024-09-25 17:50:00|53.41|53.11|53.4|53.1|53.41|53.11|53.36|53.06|34
1727286900000|2024-09-25 17:55:00|53.43|53.13|53.42|53.12|53.46|53.16|53.41|53.11|21
1727287200000|2024-09-25 18:00:00|53.43|53.13|53.56|53.26|53.56|53.26|53.42|53.12|58
1727287500000|2024-09-25 18:05:00|53.58|53.28|53.61|53.31|53.71|53.41|53.58|53.28|45
1727287800000|2024-09-25 18:10:00|53.63|53.33|53.67|53.37|53.73|53.43|53.63|53.33|38
1727288100000|2024-09-25 18:15:00|53.69|53.39|53.88|53.58|53.88|53.58|53.65|53.35|117
1727288400000|2024-09-25 18:20:00|53.89|53.59|53.73|53.43|53.89|53.59|53.68|53.38|47
1727288700000|2024-09-25 18:25:00|53.55|53.25|53.64|53.34|53.74|53.44|53.55|53.25|82
1727289000000|2024-09-25 18:30:00|53.59|53.29|53.58|53.28|53.76|53.46|53.56|53.26|65
1727289300000|2024-09-25 18:35:00|53.59|53.29|53.63|53.33|53.7|53.4|53.59|53.29|29
1727289600000|2024-09-25 18:40:00|53.67|53.37|53.65|53.35|53.68|53.38|53.65|53.35|12
1727289900000|2024-09-25 18:45:00|53.62|53.32|53.71|53.41|53.73|53.43|53.59|53.29|31
1727290200000|2024-09-25 18:50:00|53.69|53.39|53.75|53.45|53.76|53.46|53.69|53.39|15
1727290500000|2024-09-25 18:55:00|53.77|53.47|53.84|53.54|53.85|53.55|53.72|53.42|25
1727290800000|2024-09-25 19:00:00|53.85|53.55|54.07|53.77|54.07|53.77|53.85|53.55|31
1727291100000|2024-09-25 19:05:00|54.06|53.76|54.23|53.93|54.24|53.94|53.99|53.69|29
1727291400000|2024-09-25 19:10:00|54.21|53.91|54.1|53.8|54.28|53.98|54.09|53.79|44
1727291700000|2024-09-25 19:15:00|54.08|53.78|53.87|53.57|54.09|53.79|53.79|53.49|85
1727292000000|2024-09-25 19:20:00|53.86|53.56|53.74|53.44|53.88|53.58|53.73|53.43|55
1727292300000|2024-09-25 19:25:00|53.73|53.43|53.47|53.17|53.73|53.43|53.43|53.13|93
1727292600000|2024-09-25 19:30:00|53.48|53.18|53.44|53.14|53.55|53.25|53.4|53.1|110
1727292900000|2024-09-25 19:35:00|53.46|53.16|53.22|52.92|53.49|53.19|53.21|52.91|81
1727293200000|2024-09-25 19:40:00|53.16|52.86|53.11|52.81|53.16|52.86|53.07|52.77|100
1727293500000|2024-09-25 19:45:00|53.1|52.8|53.35|53.05|53.4|53.1|53.05|52.75|79
1727294100000|2024-09-25 19:55:00|53.21|52.91|53.13|52.83|53.25|52.95|53.13|52.83|58
1727294400000|2024-09-25 20:00:00|53.31|53.01|53.31|53.01|53.33|53.03|53.25|52.95|35
1727294700000|2024-09-25 20:05:00|53.32|53.02|53.35|53.05|53.37|53.07|53.27|52.97|131
1727295000000|2024-09-25 20:10:00|53.36|53.06|53.4|53.1|53.41|53.11|53.28|52.98|121
1727295300000|2024-09-25 20:15:00|53.39|53.09|53.3|53|53.44|53.14|53.27|52.97|115
1727295600000|2024-09-25 20:20:00|53.29|52.99|53.27|52.97|53.29|52.99|53.26|52.96|29
1727295900000|2024-09-25 20:25:00|53.28|52.98|53.2|52.9|53.3|53|53.19|52.89|51
1727296200000|2024-09-25 20:30:00|53.23|52.93|53.24|52.94|53.27|52.97|53.23|52.93|36
1727296500000|2024-09-25 20:35:00|53.27|52.97|53.29|52.99|53.29|52.99|53.27|52.97|11
1727296800000|2024-09-25 20:40:00|53.3|53|53.42|53.12|53.45|53.15|53.3|53|37
1727297100000|2024-09-25 20:45:00|53.51|53.21|53.67|53.37|53.67|53.37|53.51|53.21|30
1727297400000|2024-09-25 20:50:00|53.68|53.38|53.77|53.47|53.81|53.51|53.64|53.34|70
1727297700000|2024-09-25 20:55:00|53.74|53.44|53.86|53.56|53.93|53.63|53.71|53.41|67
1727298000000|2024-09-25 21:00:00|53.85|53.55|53.74|53.44|53.87|53.57|53.72|53.42|133
1727298300000|2024-09-25 21:05:00|53.75|53.45|53.95|53.65|54.1|53.8|53.73|53.43|146
1727298600000|2024-09-25 21:10:00|53.96|53.66|53.83|53.53|54.23|53.93|53.82|53.52|212
1727298900000|2024-09-25 21:15:00|53.82|53.52|53.72|53.42|53.86|53.56|53.71|53.41|46
1727299200000|2024-09-25 21:20:00|53.71|53.41|53.52|53.22|53.72|53.42|53.49|53.19|64
1727299500000|2024-09-25 21:25:00|53.53|53.23|53.65|53.35|53.73|53.43|53.53|53.23|63
1727299800000|2024-09-25 21:30:00|53.64|53.34|53.62|53.32|53.67|53.37|53.62|53.32|55
1727300100000|2024-09-25 21:35:00|53.56|53.26|53.53|53.23|53.57|53.27|53.48|53.18|50
1727300400000|2024-09-25 21:40:00|53.52|53.22|53.35|53.05|53.52|53.22|53.35|53.05|75
1727300700000|2024-09-25 21:45:00|53.36|53.06|53.31|53.01|53.36|53.06|53.24|52.94|80
1727301000000|2024-09-25 21:50:00|53.32|53.02|53.24|52.94|53.32|53.02|53.23|52.93|73
1727301300000|2024-09-25 21:55:00|53.25|52.95|53.01|52.71|53.25|52.95|53.01|52.71|86
1727301600000|2024-09-25 22:00:00|52.88|52.58|52.91|52.61|52.91|52.61|52.75|52.45|68
1727301900000|2024-09-25 22:05:00|52.92|52.62|53.07|52.77|53.08|52.78|52.84|52.54|145
1727302200000|2024-09-25 22:10:00|53.08|52.78|52.82|52.52|53.09|52.79|52.82|52.52|147
1727302500000|2024-09-25 22:15:00|52.83|52.53|53.13|52.83|53.15|52.85|52.76|52.46|186
1727302800000|2024-09-25 22:20:00|53.14|52.84|53.09|52.79|53.22|52.92|53.05|52.75|67
1727303100000|2024-09-25 22:25:00|53.08|52.78|53.06|52.76|53.08|52.78|53.04|52.74|8
1727303400000|2024-09-25 22:30:00|53.05|52.75|53.08|52.78|53.1|52.8|52.98|52.68|28
1727303700000|2024-09-25 22:35:00|53.06|52.76|53.02|52.72|53.06|52.76|52.97|52.67|23
1727304000000|2024-09-25 22:40:00|53.03|52.73|52.89|52.59|53.03|52.73|52.86|52.56|30
1727304300000|2024-09-25 22:45:00|52.88|52.58|52.86|52.56|52.9|52.6|52.8|52.5|49
1727304900000|2024-09-25 22:55:00|52.98|52.68|53|52.7|53.09|52.79|52.98|52.68|23
1727305200000|2024-09-25 23:00:00|53.03|52.73|53|52.7|53.05|52.75|52.99|52.69|22
1727305500000|2024-09-25 23:05:00|52.92|52.62|52.78|52.48|52.92|52.62|52.77|52.47|20
1727305800000|2024-09-25 23:10:00|52.79|52.49|52.79|52.49|52.86|52.56|52.76|52.46|92
1727306100000|2024-09-25 23:15:00|52.78|52.48|52.87|52.57|52.93|52.63|52.77|52.47|43
1727306400000|2024-09-25 23:20:00|52.88|52.58|52.71|52.41|52.9|52.6|52.68|52.38|106
1727306700000|2024-09-25 23:25:00|52.72|52.42|52.82|52.52|52.84|52.54|52.68|52.38|92
1727307000000|2024-09-25 23:30:00|52.81|52.51|52.64|52.34|52.85|52.55|52.61|52.31|132
1727307300000|2024-09-25 23:35:00|52.65|52.35|52.68|52.38|52.76|52.46|52.61|52.31|164
1727307600000|2024-09-25 23:40:00|52.67|52.37|52.58|52.28|52.67|52.37|52.49|52.19|101
1727307900000|2024-09-25 23:45:00|52.57|52.27|52.57|52.27|52.67|52.37|52.57|52.27|110
1727308200000|2024-09-25 23:50:00|52.66|52.36|52.79|52.49|52.8|52.5|52.65|52.35|50
1727308500000|2024-09-25 23:55:00|52.78|52.48|52.72|52.42|52.82|52.52|52.7|52.4|84
1727308800000|2024-09-26 00:00:00|52.73|52.43|52.84|52.54|52.89|52.59|52.69|52.39|167
1727309100000|2024-09-26 00:05:00|52.85|52.55|52.91|52.61|52.98|52.68|52.85|52.55|132
1727309400000|2024-09-26 00:10:00|52.92|52.62|52.82|52.52|52.92|52.62|52.81|52.51|91
1727309700000|2024-09-26 00:15:00|52.83|52.53|52.81|52.51|52.87|52.57|52.74|52.44|148
1727310000000|2024-09-26 00:20:00|52.82|52.52|52.85|52.55|52.88|52.58|52.82|52.52|54
1727310300000|2024-09-26 00:25:00|52.77|52.47|52.82|52.52|52.82|52.52|52.71|52.41|91
1727310600000|2024-09-26 00:30:00|52.81|52.51|52.83|52.53|52.86|52.56|52.75|52.45|126
1727310900000|2024-09-26 00:35:00|52.85|52.55|52.56|52.26|52.86|52.56|52.55|52.25|136
1727311200000|2024-09-26 00:40:00|52.69|52.39|52.6|52.3|52.7|52.4|52.56|52.26|59
1727311500000|2024-09-26 00:45:00|52.61|52.31|52.18|51.88|52.62|52.32|52.12|51.82|233
1727311800000|2024-09-26 00:50:00|52.17|51.87|52.33|52.03|52.36|52.06|52.09|51.79|253
1727312100000|2024-09-26 00:55:00|52.32|52.02|52.28|51.98|52.36|52.06|52.2|51.9|232
1727312400000|2024-09-26 01:00:00|52.29|51.99|52.21|51.91|52.29|51.99|52.18|51.88|185
1727312700000|2024-09-26 01:05:00|52.2|51.9|52.26|51.96|52.27|51.97|52.15|51.85|188
1727313000000|2024-09-26 01:10:00|52.28|51.98|52.4|52.1|52.56|52.26|52.27|51.97|150
1727313300000|2024-09-26 01:15:00|52.39|52.09|52.33|52.03|52.4|52.1|52.24|51.94|122
1727313600000|2024-09-26 01:20:00|52.35|52.05|52.33|52.03|52.37|52.07|52.18|51.88|106
1727313900000|2024-09-26 01:25:00|52.36|52.06|52.26|51.96|52.36|52.06|52.19|51.89|123
1727314200000|2024-09-26 01:30:00|52.27|51.97|52.23|51.93|52.29|51.99|52.17|51.87|143
1727314500000|2024-09-26 01:35:00|52.22|51.92|52.17|51.87|52.24|51.94|52.01|51.71|162
1727314800000|2024-09-26 01:40:00|52.16|51.86|52.38|52.08|52.41|52.11|52.16|51.86|122
1727315100000|2024-09-26 01:45:00|52.37|52.07|52.41|52.11|52.45|52.15|52.33|52.03|83
1727315400000|2024-09-26 01:50:00|52.42|52.12|52.54|52.24|52.56|52.26|52.42|52.12|62
1727315700000|2024-09-26 01:55:00|52.53|52.23|52.69|52.39|52.7|52.4|52.52|52.22|53
1727316000000|2024-09-26 02:00:00|52.68|52.38|52.67|52.37|52.79|52.49|52.64|52.34|63
1727316300000|2024-09-26 02:05:00|52.68|52.38|52.69|52.39|52.7|52.4|52.64|52.34|19
1727316600000|2024-09-26 02:10:00|52.71|52.41|52.7|52.4|52.72|52.42|52.69|52.39|18
1727316900000|2024-09-26 02:15:00|52.68|52.38|52.78|52.48|52.83|52.53|52.68|52.38|20
1727317200000|2024-09-26 02:20:00|52.79|52.49|52.8|52.5|52.84|52.54|52.79|52.49|15
1727317500000|2024-09-26 02:25:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1727317800000|2024-09-26 02:30:00|52.85|52.55|52.95|52.65|52.95|52.65|52.85|52.55|37
1727318100000|2024-09-26 02:35:00|52.94|52.64|52.94|52.64|53.08|52.78|52.92|52.62|45
1727318400000|2024-09-26 02:40:00|52.92|52.62|53|52.7|53.04|52.74|52.92|52.62|21
1727318700000|2024-09-26 02:45:00|52.99|52.69|53.09|52.79|53.1|52.8|52.98|52.68|34
1727319000000|2024-09-26 02:50:00|53.1|52.8|53.1|52.8|53.13|52.83|53.03|52.73|19
1727319300000|2024-09-26 02:55:00|53.11|52.81|53.1|52.8|53.12|52.82|53.1|52.8|6
1727319600000|2024-09-26 03:00:00|53.11|52.81|53.11|52.81|53.11|52.81|53.09|52.79|5
1727319900000|2024-09-26 03:05:00|53.1|52.8|53.18|52.88|53.18|52.88|53.1|52.8|23
1727320200000|2024-09-26 03:10:00|53.17|52.87|53.18|52.88|53.18|52.88|53.11|52.81|12
1727320500000|2024-09-26 03:15:00|53.19|52.89|53.17|52.87|53.22|52.92|53.17|52.87|19
1727320800000|2024-09-26 03:20:00|53.16|52.86|53.09|52.79|53.17|52.87|53.08|52.78|19
1727321100000|2024-09-26 03:25:00|53.1|52.8|53.05|52.75|53.11|52.81|53.05|52.75|13
1727321400000|2024-09-26 03:30:00|53.08|52.78|53.08|52.78|53.09|52.79|53.07|52.77|21
1727321700000|2024-09-26 03:35:00|53.09|52.79|53.14|52.84|53.14|52.84|53.08|52.78|42
1727322000000|2024-09-26 03:40:00|53.13|52.83|53.21|52.91|53.21|52.91|53.13|52.83|34
1727322300000|2024-09-26 03:45:00|53.22|52.92|53.28|52.98|53.28|52.98|53.2|52.9|12
1727322600000|2024-09-26 03:50:00|53.3|53|53.22|52.92|53.3|53|53.22|52.92|13
1727322900000|2024-09-26 03:55:00|53.23|52.93|53.24|52.94|53.26|52.96|53.23|52.93|12
1727323200000|2024-09-26 04:00:00|53.26|52.96|53.26|52.96|53.3|53|53.22|52.92|45
1727323500000|2024-09-26 04:05:00|53.25|52.95|53.28|52.98|53.28|52.98|53.24|52.94|11
1727323800000|2024-09-26 04:10:00|53.22|52.92|53.22|52.92|53.24|52.94|53.2|52.9|41
1727324100000|2024-09-26 04:15:00|53.21|52.91|53.15|52.85|53.24|52.94|53.14|52.84|24
1727324400000|2024-09-26 04:20:00|53.2|52.9|53.21|52.91|53.21|52.91|53.2|52.9|2
1727324700000|2024-09-26 04:25:00|53.2|52.9|53.2|52.9|53.2|52.9|53.2|52.9|1
1727325000000|2024-09-26 04:30:00|53.22|52.92|53.12|52.82|53.22|52.92|53.11|52.81|16
1727325300000|2024-09-26 04:35:00|53.11|52.81|53.16|52.86|53.2|52.9|53.1|52.8|18
1727325600000|2024-09-26 04:40:00|53.17|52.87|53.11|52.81|53.17|52.87|53.08|52.78|21
1727325900000|2024-09-26 04:45:00|53.1|52.8|53.01|52.71|53.12|52.82|53.01|52.71|28
1727326200000|2024-09-26 04:50:00|53|52.7|53.03|52.73|53.06|52.76|52.99|52.69|29
1727326500000|2024-09-26 04:55:00|53.02|52.72|53.12|52.82|53.15|52.85|53.02|52.72|39
1727326800000|2024-09-26 05:00:00|53.11|52.81|53.14|52.84|53.14|52.84|53.06|52.76|47
1727327100000|2024-09-26 05:05:00|53.13|52.83|53.28|52.98|53.29|52.99|53.13|52.83|35
1727327400000|2024-09-26 05:10:00|53.29|52.99|53.33|53.03|53.33|53.03|53.29|52.99|25
1727327700000|2024-09-26 05:15:00|53.38|53.08|53.49|53.19|53.5|53.2|53.37|53.07|43
1727328000000|2024-09-26 05:20:00|53.5|53.2|53.4|53.1|53.5|53.2|53.38|53.08|39
1727328300000|2024-09-26 05:25:00|53.43|53.13|53.5|53.2|53.51|53.21|53.41|53.11|52
1727328600000|2024-09-26 05:30:00|53.51|53.21|53.49|53.19|53.54|53.24|53.49|53.19|44
1727328900000|2024-09-26 05:35:00|53.48|53.18|53.5|53.2|53.52|53.22|53.46|53.16|46
1727329200000|2024-09-26 05:40:00|53.52|53.22|53.52|53.22|53.54|53.24|53.49|53.19|21
1727329500000|2024-09-26 05:45:00|53.53|53.23|53.56|53.26|53.63|53.33|53.53|53.23|40
1727329800000|2024-09-26 05:50:00|53.55|53.25|53.59|53.29|53.6|53.3|53.55|53.25|24
1727330100000|2024-09-26 05:55:00|53.57|53.27|53.54|53.24|53.57|53.27|53.53|53.23|11
1727330400000|2024-09-26 06:00:00|53.53|53.23|53.54|53.24|53.54|53.24|53.51|53.21|10
1727331600000|2024-09-26 06:20:00|53.63|53.33|53.58|53.28|53.63|53.33|53.58|53.28|7
1727331900000|2024-09-26 06:25:00|53.57|53.27|53.6|53.3|53.61|53.31|53.57|53.27|23
1727332200000|2024-09-26 06:30:00|53.59|53.29|53.6|53.3|53.64|53.34|53.56|53.26|25
1727332500000|2024-09-26 06:35:00|53.59|53.29|53.6|53.3|53.6|53.3|53.59|53.29|4
1727332800000|2024-09-26 06:40:00|53.59|53.29|53.64|53.34|53.65|53.35|53.59|53.29|11
1727333100000|2024-09-26 06:45:00|53.7|53.4|53.63|53.33|53.73|53.43|53.62|53.32|25
1727333400000|2024-09-26 06:50:00|53.62|53.32|53.64|53.34|53.73|53.43|53.62|53.32|22
1727333700000|2024-09-26 06:55:00|53.66|53.36|53.65|53.35|53.7|53.4|53.64|53.34|21
1727334000000|2024-09-26 07:00:00|53.66|53.36|53.65|53.35|53.69|53.39|53.63|53.33|15
1727334300000|2024-09-26 07:05:00|53.67|53.37|53.7|53.4|53.7|53.4|53.65|53.35|12
1727334600000|2024-09-26 07:10:00|53.71|53.41|53.64|53.34|53.71|53.41|53.64|53.34|7
1727334900000|2024-09-26 07:15:00|53.63|53.33|53.74|53.44|53.74|53.44|53.62|53.32|19
1727335200000|2024-09-26 07:20:00|53.73|53.43|53.76|53.46|53.77|53.47|53.73|53.43|13
1727335500000|2024-09-26 07:25:00|53.78|53.48|53.77|53.47|53.81|53.51|53.76|53.46|15
1727335800000|2024-09-26 07:30:00|53.78|53.48|53.75|53.45|53.78|53.48|53.74|53.44|6
1727336100000|2024-09-26 07:35:00|53.74|53.44|53.74|53.44|53.74|53.44|53.71|53.41|9
1727336400000|2024-09-26 07:40:00|53.73|53.43|53.77|53.47|53.77|53.47|53.71|53.41|14
1727336700000|2024-09-26 07:45:00|53.79|53.49|53.82|53.52|53.83|53.53|53.79|53.49|11
1727337000000|2024-09-26 07:50:00|53.83|53.53|53.79|53.49|53.84|53.54|53.77|53.47|17
1727337300000|2024-09-26 07:55:00|53.8|53.5|53.8|53.5|53.82|53.52|53.78|53.48|45
1727337600000|2024-09-26 08:00:00|53.79|53.49|53.79|53.49|53.82|53.52|53.79|53.49|53
1727337900000|2024-09-26 08:05:00|53.8|53.5|53.8|53.5|53.82|53.52|53.79|53.49|25
1727338200000|2024-09-26 08:10:00|53.79|53.49|53.69|53.39|53.82|53.52|53.67|53.37|49
1727338500000|2024-09-26 08:15:00|53.7|53.4|53.68|53.38|53.76|53.46|53.67|53.37|73
1727338800000|2024-09-26 08:20:00|53.67|53.37|53.66|53.36|53.7|53.4|53.6|53.3|79
1727339100000|2024-09-26 08:25:00|53.65|53.35|53.61|53.31|53.66|53.36|53.61|53.31|63
1727339400000|2024-09-26 08:30:00|53.63|53.33|53.7|53.4|53.72|53.42|53.61|53.31|67
1727339700000|2024-09-26 08:35:00|53.71|53.41|53.74|53.44|53.79|53.49|53.7|53.4|41
1727340000000|2024-09-26 08:40:00|53.73|53.43|53.68|53.38|53.74|53.44|53.67|53.37|49
1727340300000|2024-09-26 08:45:00|53.67|53.37|53.7|53.4|53.7|53.4|53.61|53.31|75
1727340600000|2024-09-26 08:50:00|53.71|53.41|53.68|53.38|53.73|53.43|53.67|53.37|71
1727340900000|2024-09-26 08:55:00|53.67|53.37|53.59|53.29|53.68|53.38|53.59|53.29|36
1727341200000|2024-09-26 09:00:00|53.6|53.3|53.66|53.36|53.66|53.36|53.59|53.29|19
1727341800000|2024-09-26 09:10:00|53.63|53.33|53.62|53.32|53.64|53.34|53.58|53.28|28
1727342100000|2024-09-26 09:15:00|53.63|53.33|53.68|53.38|53.7|53.4|53.6|53.3|65
1727342400000|2024-09-26 09:20:00|53.71|53.41|53.72|53.42|53.75|53.45|53.7|53.4|53
1727342700000|2024-09-26 09:25:00|53.74|53.44|53.86|53.56|53.9|53.6|53.74|53.44|91
1727343000000|2024-09-26 09:30:00|53.88|53.58|53.83|53.53|53.88|53.58|53.81|53.51|23
1727343300000|2024-09-26 09:35:00|53.84|53.54|53.83|53.53|53.87|53.57|53.83|53.53|24
1727343600000|2024-09-26 09:40:00|53.82|53.52|53.79|53.49|53.84|53.54|53.79|53.49|16
1727343900000|2024-09-26 09:45:00|53.78|53.48|53.77|53.47|53.78|53.48|53.76|53.46|6
1727344200000|2024-09-26 09:50:00|53.76|53.46|53.79|53.49|53.82|53.52|53.76|53.46|12
1727344500000|2024-09-26 09:55:00|53.8|53.5|53.76|53.46|53.8|53.5|53.75|53.45|7
1727344800000|2024-09-26 10:00:00|53.77|53.47|53.79|53.49|53.8|53.5|53.76|53.46|12
1727345100000|2024-09-26 10:05:00|53.8|53.5|53.84|53.54|53.84|53.54|53.8|53.5|3
1727345400000|2024-09-26 10:10:00|53.83|53.53|53.88|53.58|53.88|53.58|53.83|53.53|7
1727345700000|2024-09-26 10:15:00|53.87|53.57|53.96|53.66|53.97|53.67|53.87|53.57|14
1727346000000|2024-09-26 10:20:00|53.97|53.67|53.95|53.65|54.02|53.72|53.94|53.64|24
1727346300000|2024-09-26 10:25:00|53.97|53.67|54.02|53.72|54.04|53.74|53.97|53.67|21
1727346600000|2024-09-26 10:30:00|54.03|53.73|54.13|53.83|54.17|53.87|54.02|53.72|50
1727346900000|2024-09-26 10:35:00|54.12|53.82|54.02|53.72|54.12|53.82|54.01|53.71|24
1727347200000|2024-09-26 10:40:00|54.01|53.71|54.02|53.72|54.02|53.72|54.01|53.71|2
1727347800000|2024-09-26 10:50:00|54.04|53.74|54.07|53.77|54.08|53.78|54.01|53.71|12
1727348100000|2024-09-26 10:55:00|54.06|53.76|54|53.7|54.06|53.76|54|53.7|18
1727348400000|2024-09-26 11:00:00|54.01|53.71|54.01|53.71|54.03|53.73|54|53.7|18
1727348700000|2024-09-26 11:05:00|54|53.7|53.96|53.66|54|53.7|53.96|53.66|7
1727349000000|2024-09-26 11:10:00|53.95|53.65|53.91|53.61|53.96|53.66|53.88|53.58|45
1727349300000|2024-09-26 11:15:00|53.93|53.63|54.02|53.72|54.04|53.74|53.92|53.62|41
1727349600000|2024-09-26 11:20:00|54.03|53.73|54.01|53.71|54.04|53.74|54|53.7|34
1727349900000|2024-09-26 11:25:00|54|53.7|54.02|53.72|54.03|53.73|53.99|53.69|37
1727350200000|2024-09-26 11:30:00|54.03|53.73|54.1|53.8|54.1|53.8|54.03|53.73|29
1727350500000|2024-09-26 11:35:00|54.09|53.79|54.08|53.78|54.12|53.82|54.08|53.78|21
1727350800000|2024-09-26 11:40:00|54.07|53.77|54.1|53.8|54.1|53.8|54.07|53.77|6
1727351100000|2024-09-26 11:45:00|54.09|53.79|54.1|53.8|54.11|53.81|54.08|53.78|10
1727351400000|2024-09-26 11:50:00|54.09|53.79|54.08|53.78|54.09|53.79|54.08|53.78|4
1727351700000|2024-09-26 11:55:00|54.06|53.76|54.08|53.78|54.09|53.79|54.02|53.72|19
1727352300000|2024-09-26 12:05:00|54.07|53.77|53.96|53.66|54.07|53.77|53.96|53.66|23
1727352600000|2024-09-26 12:10:00|53.95|53.65|54.05|53.75|54.05|53.75|53.95|53.65|15
1727352900000|2024-09-26 12:15:00|54.04|53.74|54.05|53.75|54.05|53.75|54.03|53.73|8
1727353500000|2024-09-26 12:25:00|54.04|53.74|54.07|53.77|54.07|53.77|54.01|53.71|10
1727353800000|2024-09-26 12:30:00|54.09|53.79|54.07|53.77|54.21|53.91|54.04|53.74|59
1727354100000|2024-09-26 12:35:00|54.06|53.76|53.96|53.66|54.06|53.76|53.96|53.66|19
1727354400000|2024-09-26 12:40:00|53.92|53.62|54.15|53.85|54.15|53.85|53.92|53.62|30
1727354700000|2024-09-26 12:45:00|54.13|53.83|54.08|53.78|54.17|53.87|54.08|53.78|17
1727355000000|2024-09-26 12:50:00|54.07|53.77|54.02|53.72|54.07|53.77|54|53.7|36
1727355300000|2024-09-26 12:55:00|54.03|53.73|53.97|53.67|54.03|53.73|53.96|53.66|27
1727355600000|2024-09-26 13:00:00|53.98|53.68|54|53.7|54|53.7|53.98|53.68|7
1727355900000|2024-09-26 13:05:00|54.06|53.76|54.21|53.91|54.21|53.91|54.06|53.76|9
1727356200000|2024-09-26 13:10:00|54.2|53.9|54.17|53.87|54.21|53.91|54.17|53.87|30
1727356500000|2024-09-26 13:15:00|54.18|53.88|54.15|53.85|54.2|53.9|54.12|53.82|24
1727356800000|2024-09-26 13:20:00|54.09|53.79|53.99|53.69|54.09|53.79|53.99|53.69|14
1727357100000|2024-09-26 13:25:00|53.98|53.68|54.05|53.75|54.07|53.77|53.98|53.68|23
1727357400000|2024-09-26 13:30:00|54.06|53.76|54.05|53.75|54.06|53.76|53.98|53.68|68
1727357700000|2024-09-26 13:35:00|54.06|53.76|53.95|53.65|54.08|53.78|53.95|53.65|29
1727358000000|2024-09-26 13:40:00|53.93|53.63|53.94|53.64|53.98|53.68|53.81|53.51|89
1727358300000|2024-09-26 13:45:00|53.97|53.67|53.86|53.56|54.06|53.76|53.84|53.54|118
1727358600000|2024-09-26 13:50:00|53.85|53.55|53.95|53.65|53.97|53.67|53.81|53.51|167
1727358900000|2024-09-26 13:55:00|53.96|53.66|54|53.7|54|53.7|53.9|53.6|101
1727359200000|2024-09-26 14:00:00|54.02|53.72|54.11|53.81|54.11|53.81|54.01|53.71|106
1727359500000|2024-09-26 14:05:00|54.1|53.8|54.07|53.77|54.11|53.81|53.99|53.69|73
1727359800000|2024-09-26 14:10:00|54.14|53.84|54.08|53.78|54.22|53.92|54.06|53.76|122
1727360100000|2024-09-26 14:15:00|54.09|53.79|54.2|53.9|54.21|53.91|54.07|53.77|156
1727360400000|2024-09-26 14:20:00|54.19|53.89|54.29|53.99|54.35|54.05|54.16|53.86|182
1727360700000|2024-09-26 14:25:00|54.28|53.98|54.27|53.97|54.28|53.98|54.27|53.97|2
1727361000000|2024-09-26 14:30:00|53.99|53.69|54.05|53.75|54.07|53.77|53.96|53.66|62
1727361300000|2024-09-26 14:35:00|54.04|53.74|54.22|53.92|54.23|53.93|54.04|53.74|228
1727361600000|2024-09-26 14:40:00|54.21|53.91|54.18|53.88|54.22|53.92|54.17|53.87|37
1727362200000|2024-09-26 14:50:00|54.21|53.91|54.26|53.96|54.26|53.96|54.21|53.91|8
1727362500000|2024-09-26 14:55:00|54.25|53.95|54.01|53.71|54.26|53.96|53.98|53.68|118
1727362800000|2024-09-26 15:00:00|54|53.7|54.04|53.74|54.05|53.75|53.89|53.59|140
1727363100000|2024-09-26 15:05:00|54.05|53.75|54.15|53.85|54.16|53.86|53.99|53.69|138
1727363400000|2024-09-26 15:10:00|54.16|53.86|54.23|53.93|54.25|53.95|54.14|53.84|125
1727363700000|2024-09-26 15:15:00|54.24|53.94|54.28|53.98|54.28|53.98|54.2|53.9|51
1727364000000|2024-09-26 15:20:00|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727364300000|2024-09-26 15:25:00|54.31|54.01|54.41|54.11|54.41|54.11|54.3|54|172
1727364600000|2024-09-26 15:30:00|54.4|54.1|54.47|54.17|54.53|54.23|54.36|54.06|183
1727364900000|2024-09-26 15:35:00|54.48|54.18|54.46|54.16|54.48|54.18|54.39|54.09|81
1727365500000|2024-09-26 15:45:00|54.51|54.21|54.5|54.2|54.59|54.29|54.49|54.19|118
1727366100000|2024-09-26 15:55:00|54.44|54.14|54.46|54.16|54.49|54.19|54.41|54.11|93
1727366400000|2024-09-26 16:00:00|54.47|54.17|54.47|54.17|54.48|54.18|54.43|54.13|32
1727366700000|2024-09-26 16:05:00|54.48|54.18|54.49|54.19|54.57|54.27|54.44|54.14|196
1727367000000|2024-09-26 16:10:00|54.5|54.2|54.5|54.2|54.58|54.28|54.46|54.16|240
1727367300000|2024-09-26 16:15:00|54.51|54.21|54.5|54.2|54.56|54.26|54.45|54.15|238
1727367600000|2024-09-26 16:20:00|54.49|54.19|54.51|54.21|54.58|54.28|54.49|54.19|138
1727367900000|2024-09-26 16:25:00|54.56|54.26|54.49|54.19|54.57|54.27|54.49|54.19|38
1727368200000|2024-09-26 16:30:00|54.5|54.2|54.6|54.3|54.62|54.32|54.5|54.2|69
1727368500000|2024-09-26 16:35:00|54.59|54.29|54.62|54.32|54.62|54.32|54.58|54.28|10
1727368800000|2024-09-26 16:40:00|54.61|54.31|54.58|54.28|54.61|54.31|54.55|54.25|91
1727369100000|2024-09-26 16:45:00|54.57|54.27|54.57|54.27|54.6|54.3|54.56|54.26|61
1727369400000|2024-09-26 16:50:00|54.58|54.28|54.41|54.11|54.58|54.28|54.38|54.08|157
1727369700000|2024-09-26 16:55:00|54.42|54.12|54.33|54.03|54.44|54.14|54.31|54.01|95
1727370000000|2024-09-26 17:00:00|54.35|54.05|54.48|54.18|54.53|54.23|54.26|53.96|129
1727370300000|2024-09-26 17:05:00|54.47|54.17|54.58|54.28|54.66|54.36|54.47|54.17|190
1727370600000|2024-09-26 17:10:00|54.57|54.27|54.53|54.23|54.65|54.35|54.5|54.2|110
1727370900000|2024-09-26 17:15:00|54.52|54.22|54.51|54.21|54.57|54.27|54.5|54.2|76
1727371500000|2024-09-26 17:25:00|54.34|54.04|54.34|54.04|54.35|54.05|54.3|54|75
1727371800000|2024-09-26 17:30:00|54.33|54.03|54.25|53.95|54.39|54.09|54.22|53.92|95
1727372100000|2024-09-26 17:35:00|54.26|53.96|54.07|53.77|54.27|53.97|54.07|53.77|89
1727372400000|2024-09-26 17:40:00|54.08|53.78|54.14|53.84|54.15|53.85|53.98|53.68|96
1727372700000|2024-09-26 17:45:00|54.15|53.85|54.23|53.93|54.27|53.97|54.14|53.84|98
1727373000000|2024-09-26 17:50:00|54.24|53.94|54.16|53.86|54.25|53.95|54.16|53.86|64
1727373300000|2024-09-26 17:55:00|54.13|53.83|53.99|53.69|54.13|53.83|53.98|53.68|18
1727373600000|2024-09-26 18:00:00|53.98|53.68|54.09|53.79|54.11|53.81|53.96|53.66|87
1727373900000|2024-09-26 18:05:00|54.08|53.78|54.14|53.84|54.14|53.84|54.08|53.78|46
1727374200000|2024-09-26 18:10:00|54.13|53.83|54.16|53.86|54.17|53.87|54.05|53.75|81
1727374500000|2024-09-26 18:15:00|54.17|53.87|54.16|53.86|54.27|53.97|54.16|53.86|61
1727374800000|2024-09-26 18:20:00|54.18|53.88|54.15|53.85|54.22|53.92|54.12|53.82|54
1727375100000|2024-09-26 18:25:00|54.14|53.84|54.15|53.85|54.17|53.87|54.14|53.84|22
1727375400000|2024-09-26 18:30:00|54.14|53.84|54.06|53.76|54.15|53.85|54.05|53.75|79
1727375700000|2024-09-26 18:35:00|54.05|53.75|54.13|53.83|54.15|53.85|54.01|53.71|94
1727376000000|2024-09-26 18:40:00|54.14|53.84|54.11|53.81|54.15|53.85|54.09|53.79|64
1727376300000|2024-09-26 18:45:00|54.08|53.78|54.03|53.73|54.12|53.82|54.03|53.73|74
1727376600000|2024-09-26 18:50:00|54.04|53.74|54.15|53.85|54.15|53.85|53.99|53.69|52
1727376900000|2024-09-26 18:55:00|54.14|53.84|54.2|53.9|54.21|53.91|54.13|53.83|59
1727377200000|2024-09-26 19:00:00|54.19|53.89|54.24|53.94|54.24|53.94|54.16|53.86|52
1727377800000|2024-09-26 19:10:00|54.23|53.93|54.23|53.93|54.24|53.94|54.22|53.92|15
1727378100000|2024-09-26 19:15:00|54.18|53.88|54.16|53.86|54.18|53.88|54.15|53.85|9
1727378400000|2024-09-26 19:20:00|54.15|53.85|54.2|53.9|54.2|53.9|54.15|53.85|40
1727378700000|2024-09-26 19:25:00|54.19|53.89|54.19|53.89|54.23|53.93|54.17|53.87|35
1727379000000|2024-09-26 19:30:00|54.1|53.8|54.12|53.82|54.13|53.83|54.08|53.78|21
1727379300000|2024-09-26 19:35:00|54.13|53.83|54.14|53.84|54.14|53.84|54.07|53.77|35
1727379600000|2024-09-26 19:40:00|54.15|53.85|54.11|53.81|54.17|53.87|54.06|53.76|48
1727379900000|2024-09-26 19:45:00|54.08|53.78|54.05|53.75|54.08|53.78|54.05|53.75|5
1727380200000|2024-09-26 19:50:00|54.06|53.76|53.97|53.67|54.06|53.76|53.95|53.65|80
1727380500000|2024-09-26 19:55:00|53.96|53.66|53.95|53.65|53.99|53.69|53.94|53.64|22
1727380800000|2024-09-26 20:00:00|54|53.7|53.96|53.66|54.05|53.75|53.94|53.64|35
1727381100000|2024-09-26 20:05:00|53.95|53.65|53.91|53.61|53.96|53.66|53.85|53.55|84
1727381400000|2024-09-26 20:10:00|53.9|53.6|53.86|53.56|53.9|53.6|53.84|53.54|48
1727381700000|2024-09-26 20:15:00|53.87|53.57|53.85|53.55|53.87|53.57|53.85|53.55|16
1727382000000|2024-09-26 20:20:00|53.84|53.54|53.72|53.42|53.85|53.55|53.69|53.39|63
1727382300000|2024-09-26 20:25:00|53.71|53.41|53.59|53.29|53.72|53.42|53.57|53.27|49
1727382600000|2024-09-26 20:30:00|53.58|53.28|53.65|53.35|53.67|53.37|53.58|53.28|40
1727382900000|2024-09-26 20:35:00|53.64|53.34|53.57|53.27|53.65|53.35|53.57|53.27|13
1727383200000|2024-09-26 20:40:00|53.61|53.31|53.59|53.29|53.66|53.36|53.59|53.29|33
1727383500000|2024-09-26 20:45:00|53.6|53.3|53.5|53.2|53.64|53.34|53.5|53.2|12
1727383800000|2024-09-26 20:50:00|53.51|53.21|53.51|53.21|53.53|53.23|53.45|53.15|61
1727384100000|2024-09-26 20:55:00|53.5|53.2|53.41|53.11|53.5|53.2|53.4|53.1|52
1727384400000|2024-09-26 21:00:00|53.4|53.1|53.4|53.1|53.48|53.18|53.38|53.08|107
1727384700000|2024-09-26 21:05:00|53.41|53.11|53.49|53.19|53.49|53.19|53.4|53.1|64
1727385000000|2024-09-26 21:10:00|53.5|53.2|53.68|53.38|53.69|53.39|53.5|53.2|74
1727385300000|2024-09-26 21:15:00|53.67|53.37|53.65|53.35|53.71|53.41|53.63|53.33|82
1727385600000|2024-09-26 21:20:00|53.66|53.36|53.71|53.41|53.81|53.51|53.62|53.32|115
1727385900000|2024-09-26 21:25:00|53.7|53.4|53.67|53.37|53.71|53.41|53.66|53.36|39
1727386200000|2024-09-26 21:30:00|53.68|53.38|53.67|53.37|53.69|53.39|53.63|53.33|80
1727386500000|2024-09-26 21:35:00|53.68|53.38|53.76|53.46|53.8|53.5|53.67|53.37|60
1727386800000|2024-09-26 21:40:00|53.75|53.45|53.75|53.45|53.78|53.48|53.69|53.39|95
1727387100000|2024-09-26 21:45:00|53.77|53.47|53.73|53.43|53.77|53.47|53.73|53.43|11
1727387400000|2024-09-26 21:50:00|53.74|53.44|53.84|53.54|53.84|53.54|53.73|53.43|46
1727387700000|2024-09-26 21:55:00|53.83|53.53|53.88|53.58|53.9|53.6|53.83|53.53|45
1727388000000|2024-09-26 22:00:00|53.86|53.56|53.97|53.67|53.97|53.67|53.86|53.56|26
1727388300000|2024-09-26 22:05:00|53.96|53.66|53.99|53.69|54.03|53.73|53.94|53.64|60
1727388600000|2024-09-26 22:10:00|54|53.7|53.96|53.66|54.01|53.71|53.96|53.66|25
1727388900000|2024-09-26 22:15:00|53.97|53.67|53.93|53.63|53.97|53.67|53.86|53.56|60
1727389200000|2024-09-26 22:20:00|53.92|53.62|53.89|53.59|53.98|53.68|53.89|53.59|61
1727389500000|2024-09-26 22:25:00|53.9|53.6|53.88|53.58|53.9|53.6|53.85|53.55|38
1727389800000|2024-09-26 22:30:00|53.87|53.57|53.96|53.66|53.97|53.67|53.87|53.57|43
1727390100000|2024-09-26 22:35:00|53.95|53.65|53.99|53.69|53.99|53.69|53.95|53.65|9
1727390400000|2024-09-26 22:40:00|53.98|53.68|54.01|53.71|54.01|53.71|53.97|53.67|8
1727390700000|2024-09-26 22:45:00|54.03|53.73|54.03|53.73|54.04|53.74|54.03|53.73|3
1727391000000|2024-09-26 22:50:00|54|53.7|54.01|53.71|54.01|53.71|54|53.7|4
1727391300000|2024-09-26 22:55:00|53.97|53.67|54.01|53.71|54.01|53.71|53.97|53.67|3
1727391600000|2024-09-26 23:00:00|54.04|53.74|53.98|53.68|54.04|53.74|53.98|53.68|6
1727391900000|2024-09-26 23:05:00|53.97|53.67|53.88|53.58|53.98|53.68|53.88|53.58|37
1727392500000|2024-09-26 23:15:00|53.81|53.51|53.67|53.37|53.81|53.51|53.67|53.37|13
1727393100000|2024-09-26 23:25:00|53.86|53.56|53.86|53.56|53.88|53.58|53.81|53.51|60
1727393400000|2024-09-26 23:30:00|53.87|53.57|53.83|53.53|53.87|53.57|53.81|53.51|36
1727393700000|2024-09-26 23:35:00|53.84|53.54|53.79|53.49|53.84|53.54|53.79|53.49|19
1727394000000|2024-09-26 23:40:00|53.8|53.5|53.79|53.49|53.83|53.53|53.79|53.49|13
1727394300000|2024-09-26 23:45:00|53.88|53.58|53.96|53.66|53.96|53.66|53.86|53.56|13
1727394600000|2024-09-26 23:50:00|53.95|53.65|53.99|53.69|54.02|53.72|53.95|53.65|15
1727394900000|2024-09-26 23:55:00|54.01|53.71|54.05|53.75|54.08|53.78|54.01|53.71|8
1727395500000|2024-09-27 00:05:00|54.14|53.84|54.05|53.75|54.14|53.84|54.05|53.75|9
1727395800000|2024-09-27 00:10:00|54.06|53.76|54.14|53.84|54.14|53.84|54.01|53.71|82
1727396100000|2024-09-27 00:15:00|54.13|53.83|54.22|53.92|54.28|53.98|54.13|53.83|74
1727396400000|2024-09-27 00:20:00|54.21|53.91|54.19|53.89|54.21|53.91|54.07|53.77|76
1727396700000|2024-09-27 00:25:00|54.16|53.86|54.18|53.88|54.18|53.88|54.11|53.81|25
1727397000000|2024-09-27 00:30:00|54.19|53.89|54.27|53.97|54.27|53.97|54.18|53.88|99
1727397300000|2024-09-27 00:35:00|54.28|53.98|54.14|53.84|54.29|53.99|54.11|53.81|84
1727397600000|2024-09-27 00:40:00|54.17|53.87|54.14|53.84|54.23|53.93|54.1|53.8|62
1727397900000|2024-09-27 00:45:00|54.15|53.85|54.14|53.84|54.19|53.89|54.11|53.81|68
1727398200000|2024-09-27 00:50:00|54.15|53.85|54.17|53.87|54.23|53.93|54.12|53.82|92
1727398500000|2024-09-27 00:55:00|54.16|53.86|54.2|53.9|54.21|53.91|54.16|53.86|72
1727398800000|2024-09-27 01:00:00|54.19|53.89|54.18|53.88|54.2|53.9|54.16|53.86|84
1727399100000|2024-09-27 01:05:00|54.19|53.89|54.29|53.99|54.29|53.99|54.18|53.88|80
1727399400000|2024-09-27 01:10:00|54.28|53.98|54.22|53.92|54.28|53.98|54.2|53.9|55
1727399700000|2024-09-27 01:15:00|54.21|53.91|54.08|53.78|54.23|53.93|54.08|53.78|45
1727400000000|2024-09-27 01:20:00|54.07|53.77|54.1|53.8|54.15|53.85|54.02|53.72|62
1727400300000|2024-09-27 01:25:00|54.09|53.79|54.1|53.8|54.15|53.85|54.07|53.77|32
1727400600000|2024-09-27 01:30:00|54.09|53.79|54.05|53.75|54.17|53.87|54.05|53.75|51
1727400900000|2024-09-27 01:35:00|54.06|53.76|53.99|53.69|54.06|53.76|53.96|53.66|39
1727401200000|2024-09-27 01:40:00|53.96|53.66|53.93|53.63|54.01|53.71|53.92|53.62|54
1727401500000|2024-09-27 01:45:00|53.94|53.64|53.97|53.67|53.97|53.67|53.9|53.6|83
1727401800000|2024-09-27 01:50:00|53.96|53.66|53.98|53.68|53.98|53.68|53.93|53.63|30
1727402100000|2024-09-27 01:55:00|53.99|53.69|54.03|53.73|54.06|53.76|53.99|53.69|66
1727402400000|2024-09-27 02:00:00|54.04|53.74|54.09|53.79|54.13|53.83|54.01|53.71|51
1727402700000|2024-09-27 02:05:00|54.06|53.76|54.12|53.82|54.13|53.83|54.06|53.76|38
1727403000000|2024-09-27 02:10:00|54.11|53.81|54.08|53.78|54.11|53.81|54.07|53.77|27
1727403300000|2024-09-27 02:15:00|54.09|53.79|54.05|53.75|54.14|53.84|54.05|53.75|25
1727403600000|2024-09-27 02:20:00|54.04|53.74|53.98|53.68|54.04|53.74|53.96|53.66|43
1727403900000|2024-09-27 02:25:00|53.97|53.67|53.86|53.56|53.97|53.67|53.86|53.56|72
1727404200000|2024-09-27 02:30:00|53.88|53.58|53.89|53.59|53.94|53.64|53.88|53.58|26
1727404500000|2024-09-27 02:35:00|53.91|53.61|53.9|53.6|53.94|53.64|53.88|53.58|62
1727404800000|2024-09-27 02:40:00|53.91|53.61|53.96|53.66|53.98|53.68|53.91|53.61|69
1727405100000|2024-09-27 02:45:00|53.97|53.67|53.96|53.66|53.97|53.67|53.92|53.62|54
1727405400000|2024-09-27 02:50:00|53.97|53.67|53.98|53.68|54.03|53.73|53.97|53.67|19
1727405700000|2024-09-27 02:55:00|53.97|53.67|53.96|53.66|54.02|53.72|53.96|53.66|50
1727406000000|2024-09-27 03:00:00|53.97|53.67|53.91|53.61|53.97|53.67|53.89|53.59|13
1727406300000|2024-09-27 03:05:00|53.9|53.6|53.98|53.68|53.99|53.69|53.86|53.56|42
1727406600000|2024-09-27 03:10:00|53.95|53.65|53.96|53.66|53.96|53.66|53.91|53.61|24
1727406900000|2024-09-27 03:15:00|53.95|53.65|53.91|53.61|53.96|53.66|53.89|53.59|51
1727407200000|2024-09-27 03:20:00|53.9|53.6|54.01|53.71|54.01|53.71|53.9|53.6|56
1727407500000|2024-09-27 03:25:00|54|53.7|54.06|53.76|54.07|53.77|54|53.7|14
1727407800000|2024-09-27 03:30:00|54.07|53.77|54.12|53.82|54.13|53.83|54.06|53.76|31
1727408100000|2024-09-27 03:35:00|54.13|53.83|54.21|53.91|54.23|53.93|54.12|53.82|37
1727408400000|2024-09-27 03:40:00|54.2|53.9|54.21|53.91|54.25|53.95|54.17|53.87|41
1727408700000|2024-09-27 03:45:00|54.2|53.9|54.21|53.91|54.24|53.94|54.18|53.88|57
1727409000000|2024-09-27 03:50:00|54.19|53.89|54.31|54.01|54.31|54.01|54.19|53.89|23
1727409300000|2024-09-27 03:55:00|54.32|54.02|54.32|54.02|54.32|54.02|54.32|54.02|1
1727409600000|2024-09-27 04:00:00|54.33|54.03|54.35|54.05|54.36|54.06|54.31|54.01|37
1727410200000|2024-09-27 04:10:00|54.39|54.09|54.36|54.06|54.45|54.15|54.36|54.06|31
1727410500000|2024-09-27 04:15:00|54.37|54.07|54.36|54.06|54.44|54.14|54.36|54.06|59
1727410800000|2024-09-27 04:20:00|54.35|54.05|54.37|54.07|54.37|54.07|54.35|54.05|17
1727411100000|2024-09-27 04:25:00|54.34|54.04|54.34|54.04|54.34|54.04|54.34|54.04|1
1727411400000|2024-09-27 04:30:00|54.33|54.03|54.38|54.08|54.39|54.09|54.28|53.98|73
1727411700000|2024-09-27 04:35:00|54.37|54.07|54.37|54.07|54.4|54.1|54.34|54.04|83
1727412000000|2024-09-27 04:40:00|54.38|54.08|54.39|54.09|54.42|54.12|54.38|54.08|40
1727412300000|2024-09-27 04:45:00|54.38|54.08|54.42|54.12|54.45|54.15|54.38|54.08|36
1727412600000|2024-09-27 04:50:00|54.41|54.11|54.39|54.09|54.42|54.12|54.38|54.08|51
1727412900000|2024-09-27 04:55:00|54.38|54.08|54.4|54.1|54.41|54.11|54.36|54.06|27
1727413200000|2024-09-27 05:00:00|54.39|54.09|54.45|54.15|54.46|54.16|54.37|54.07|26
1727413500000|2024-09-27 05:05:00|54.47|54.17|54.48|54.18|54.48|54.18|54.44|54.14|10
1727413800000|2024-09-27 05:10:00|54.52|54.22|54.54|54.24|54.55|54.25|54.52|54.22|15
1727414100000|2024-09-27 05:15:00|54.53|54.23|54.46|54.16|54.53|54.23|54.44|54.14|44
1727414400000|2024-09-27 05:20:00|54.45|54.15|54.38|54.08|54.45|54.15|54.38|54.08|26
1727414700000|2024-09-27 05:25:00|54.39|54.09|54.45|54.15|54.47|54.17|54.37|54.07|95
1727415000000|2024-09-27 05:30:00|54.44|54.14|54.39|54.09|54.51|54.21|54.39|54.09|98
1727415300000|2024-09-27 05:35:00|54.4|54.1|54.42|54.12|54.43|54.13|54.36|54.06|85
1727415600000|2024-09-27 05:40:00|54.4|54.1|54.38|54.08|54.44|54.14|54.38|54.08|115
1727415900000|2024-09-27 05:45:00|54.39|54.09|54.51|54.21|54.52|54.22|54.39|54.09|104
1727416200000|2024-09-27 05:50:00|54.5|54.2|54.48|54.18|54.52|54.22|54.45|54.15|100
1727416500000|2024-09-27 05:55:00|54.49|54.19|54.51|54.21|54.54|54.24|54.47|54.17|114
1727416800000|2024-09-27 06:00:00|54.52|54.22|54.51|54.21|54.56|54.26|54.5|54.2|148
1727417100000|2024-09-27 06:05:00|54.52|54.22|54.58|54.28|54.63|54.33|54.51|54.21|168
1727417400000|2024-09-27 06:10:00|54.59|54.29|54.62|54.32|54.66|54.36|54.58|54.28|73
1727417700000|2024-09-27 06:15:00|54.57|54.27|54.63|54.33|54.64|54.34|54.57|54.27|55
1727418000000|2024-09-27 06:20:00|54.64|54.34|54.58|54.28|54.64|54.34|54.56|54.26|153
1727418300000|2024-09-27 06:25:00|54.59|54.29|54.58|54.28|54.62|54.32|54.57|54.27|76
1727418600000|2024-09-27 06:30:00|54.57|54.27|54.59|54.29|54.59|54.29|54.49|54.19|100
1727418900000|2024-09-27 06:35:00|54.6|54.3|54.6|54.3|54.64|54.34|54.57|54.27|96
1727419200000|2024-09-27 06:40:00|54.59|54.29|54.47|54.17|54.62|54.32|54.44|54.14|76
1727419500000|2024-09-27 06:45:00|54.48|54.18|54.42|54.12|54.49|54.19|54.38|54.08|68
1727419800000|2024-09-27 06:50:00|54.4|54.1|54.39|54.09|54.41|54.11|54.33|54.03|33
1727420100000|2024-09-27 06:55:00|54.4|54.1|54.35|54.05|54.41|54.11|54.35|54.05|48
1727420400000|2024-09-27 07:00:00|54.34|54.04|54.38|54.08|54.39|54.09|54.34|54.04|53
1727420700000|2024-09-27 07:05:00|54.37|54.07|54.24|53.94|54.38|54.08|54.23|53.93|82
1727421000000|2024-09-27 07:10:00|54.23|53.93|54.38|54.08|54.38|54.08|54.23|53.93|25
1727421600000|2024-09-27 07:20:00|54.37|54.07|54.29|53.99|54.38|54.08|54.29|53.99|16
1727421900000|2024-09-27 07:25:00|54.31|54.01|54.31|54.01|54.31|54.01|54.31|54.01|1
1727422200000|2024-09-27 07:30:00|54.34|54.04|54.35|54.05|54.35|54.05|54.34|54.04|2
1727422500000|2024-09-27 07:35:00|54.31|54.01|54.15|53.85|54.31|54.01|54.15|53.85|24
1727422800000|2024-09-27 07:40:00|54.16|53.86|54.17|53.87|54.18|53.88|54.15|53.85|66
1727423100000|2024-09-27 07:45:00|54.16|53.86|54.2|53.9|54.25|53.95|54.16|53.86|49
1727423400000|2024-09-27 07:50:00|54.19|53.89|54.21|53.91|54.25|53.95|54.19|53.89|36
1727423700000|2024-09-27 07:55:00|54.22|53.92|54.18|53.88|54.22|53.92|54.16|53.86|42
1727424000000|2024-09-27 08:00:00|54.19|53.89|54.3|54|54.32|54.02|54.19|53.89|26
1727424300000|2024-09-27 08:05:00|54.29|53.99|54.39|54.09|54.41|54.11|54.29|53.99|20
1727424600000|2024-09-27 08:10:00|54.38|54.08|54.43|54.13|54.46|54.16|54.38|54.08|10
1727424900000|2024-09-27 08:15:00|54.44|54.14|54.43|54.13|54.47|54.17|54.42|54.12|29
1727425200000|2024-09-27 08:20:00|54.42|54.12|54.45|54.15|54.46|54.16|54.38|54.08|35
1727425500000|2024-09-27 08:25:00|54.46|54.16|54.46|54.16|54.48|54.18|54.45|54.15|26
1727425800000|2024-09-27 08:30:00|54.45|54.15|54.47|54.17|54.48|54.18|54.42|54.12|14
1727426100000|2024-09-27 08:35:00|54.5|54.2|54.42|54.12|54.5|54.2|54.39|54.09|19
1727426400000|2024-09-27 08:40:00|54.44|54.14|54.42|54.12|54.44|54.14|54.39|54.09|15
1727426700000|2024-09-27 08:45:00|54.41|54.11|54.44|54.14|54.44|54.14|54.41|54.11|20
1727427000000|2024-09-27 08:50:00|54.42|54.12|54.43|54.13|54.45|54.15|54.39|54.09|43
1727427300000|2024-09-27 08:55:00|54.42|54.12|54.43|54.13|54.44|54.14|54.41|54.11|19
1727427600000|2024-09-27 09:00:00|54.44|54.14|54.48|54.18|54.48|54.18|54.43|54.13|16
1727427900000|2024-09-27 09:05:00|54.47|54.17|54.49|54.19|54.5|54.2|54.47|54.17|7
1727428200000|2024-09-27 09:10:00|54.48|54.18|54.48|54.18|54.48|54.18|54.46|54.16|7
1727428500000|2024-09-27 09:15:00|54.49|54.19|54.61|54.31|54.62|54.32|54.48|54.18|14
1727428800000|2024-09-27 09:20:00|54.62|54.32|54.65|54.35|54.65|54.35|54.59|54.29|24
1727429100000|2024-09-27 09:25:00|54.64|54.34|54.47|54.17|54.65|54.35|54.46|54.16|54
1727429400000|2024-09-27 09:30:00|54.45|54.15|54.38|54.08|54.46|54.16|54.38|54.08|5
1727429700000|2024-09-27 09:35:00|54.36|54.06|54.28|53.98|54.36|54.06|54.28|53.98|6
1727430000000|2024-09-27 09:40:00|54.29|53.99|54.36|54.06|54.39|54.09|54.29|53.99|37
1727430300000|2024-09-27 09:45:00|54.37|54.07|54.53|54.23|54.55|54.25|54.37|54.07|53
1727430600000|2024-09-27 09:50:00|54.54|54.24|54.48|54.18|54.56|54.26|54.47|54.17|84
1727430900000|2024-09-27 09:55:00|54.47|54.17|54.38|54.08|54.5|54.2|54.38|54.08|51
1727431200000|2024-09-27 10:00:00|54.39|54.09|54.29|53.99|54.39|54.09|54.28|53.98|47
1727431500000|2024-09-27 10:05:00|54.28|53.98|54.17|53.87|54.28|53.98|54.13|53.83|68
1727431800000|2024-09-27 10:10:00|54.16|53.86|54.17|53.87|54.18|53.88|54.12|53.82|48
1727432100000|2024-09-27 10:15:00|54.15|53.85|54.02|53.72|54.15|53.85|54.02|53.72|45
1727432400000|2024-09-27 10:20:00|54.03|53.73|54.12|53.82|54.12|53.82|54.01|53.71|50
1727432700000|2024-09-27 10:25:00|54.14|53.84|54.11|53.81|54.14|53.84|54.09|53.79|24
1727433000000|2024-09-27 10:30:00|54.06|53.76|53.94|53.64|54.06|53.76|53.93|53.63|22
1727433300000|2024-09-27 10:35:00|53.93|53.63|53.92|53.62|53.96|53.66|53.89|53.59|30
1727434200000|2024-09-27 10:50:00|53.99|53.69|53.99|53.69|53.99|53.69|53.99|53.69|1
1727434500000|2024-09-27 10:55:00|54.02|53.72|53.9|53.6|54.03|53.73|53.9|53.6|44
1727434800000|2024-09-27 11:00:00|53.91|53.61|54.01|53.71|54.01|53.71|53.89|53.59|38
1727435100000|2024-09-27 11:05:00|54.02|53.72|54.04|53.74|54.07|53.77|54.01|53.71|61
1727435400000|2024-09-27 11:10:00|54.09|53.79|54.11|53.81|54.13|53.83|54.09|53.79|15
1727435700000|2024-09-27 11:15:00|54.1|53.8|54.11|53.81|54.13|53.83|54.09|53.79|31
1727436000000|2024-09-27 11:20:00|54.12|53.82|54.11|53.81|54.13|53.83|54.09|53.79|28
1727436300000|2024-09-27 11:25:00|54.1|53.8|53.96|53.66|54.1|53.8|53.93|53.63|73
1727436600000|2024-09-27 11:30:00|53.97|53.67|54.04|53.74|54.08|53.78|53.96|53.66|68
1727436900000|2024-09-27 11:35:00|54.05|53.75|54.08|53.78|54.09|53.79|54.04|53.74|83
1727437200000|2024-09-27 11:40:00|54.09|53.79|54.03|53.73|54.1|53.8|54.01|53.71|58
1727437500000|2024-09-27 11:45:00|54.04|53.74|54.16|53.86|54.17|53.87|54.04|53.74|55
1727438400000|2024-09-27 12:00:00|54.23|53.93|54.43|54.13|54.43|54.13|54.23|53.93|98
1727438700000|2024-09-27 12:05:00|54.42|54.12|54.4|54.1|54.44|54.14|54.33|54.03|64
1727439300000|2024-09-27 12:15:00|54.3|54|54.24|53.94|54.3|54|54.2|53.9|32
1727439600000|2024-09-27 12:20:00|54.27|53.97|54.29|53.99|54.32|54.02|54.2|53.9|73
1727439900000|2024-09-27 12:25:00|54.31|54.01|54.34|54.04|54.4|54.1|54.31|54.01|79
1727440200000|2024-09-27 12:30:00|54.36|54.06|54.36|54.06|54.46|54.16|54.32|54.02|153
1727440500000|2024-09-27 12:35:00|54.35|54.05|54.4|54.1|54.4|54.1|54.33|54.03|78
1727440800000|2024-09-27 12:40:00|54.42|54.12|54.36|54.06|54.44|54.14|54.35|54.05|31
1727441100000|2024-09-27 12:45:00|54.35|54.05|54.41|54.11|54.47|54.17|54.35|54.05|68
1727441400000|2024-09-27 12:50:00|54.42|54.12|54.32|54.02|54.45|54.15|54.32|54.02|22
1727441700000|2024-09-27 12:55:00|54.31|54.01|54.25|53.95|54.32|54.02|54.25|53.95|42
1727442300000|2024-09-27 13:05:00|54.37|54.07|54.4|54.1|54.4|54.1|54.37|54.07|6
1727442600000|2024-09-27 13:10:00|54.39|54.09|54.38|54.08|54.42|54.12|54.37|54.07|28
1727442900000|2024-09-27 13:15:00|54.37|54.07|54.37|54.07|54.4|54.1|54.35|54.05|22
1727443200000|2024-09-27 13:20:00|54.36|54.06|54.39|54.09|54.41|54.11|54.36|54.06|10
1727443500000|2024-09-27 13:25:00|54.4|54.1|54.41|54.11|54.41|54.11|54.37|54.07|44
1727443800000|2024-09-27 13:30:00|54.42|54.12|54.46|54.16|54.47|54.17|54.36|54.06|115
1727444100000|2024-09-27 13:35:00|54.47|54.17|54.24|53.94|54.47|54.17|54.19|53.89|132
1727444400000|2024-09-27 13:40:00|54.23|53.93|54.25|53.95|54.29|53.99|54.16|53.86|153
1727444700000|2024-09-27 13:45:00|54.26|53.96|54.28|53.98|54.34|54.04|54.22|53.92|192
1727445000000|2024-09-27 13:50:00|54.31|54.01|54.32|54.02|54.36|54.06|54.27|53.97|141
1727445300000|2024-09-27 13:55:00|54.31|54.01|54.38|54.08|54.42|54.12|54.29|53.99|127
1727445600000|2024-09-27 14:00:00|54.39|54.09|54.4|54.1|54.46|54.16|54.3|54|286
1727445900000|2024-09-27 14:05:00|54.39|54.09|54.48|54.18|54.5|54.2|54.32|54.02|208
1727446200000|2024-09-27 14:10:00|54.49|54.19|54.48|54.18|54.58|54.28|54.4|54.1|339
1727446500000|2024-09-27 14:15:00|54.47|54.17|54.47|54.17|54.5|54.2|54.43|54.13|153
1727446800000|2024-09-27 14:20:00|54.71|54.41|54.81|54.51|54.86|54.56|54.7|54.4|162
1727447100000|2024-09-27 14:25:00|54.83|54.53|54.86|54.56|54.9|54.6|54.81|54.51|201
1727447400000|2024-09-27 14:30:00|54.85|54.55|54.92|54.62|54.92|54.62|54.72|54.42|222
1727447700000|2024-09-27 14:35:00|54.89|54.59|55.01|54.71|55.02|54.72|54.86|54.56|221
1727448000000|2024-09-27 14:40:00|55.02|54.72|54.93|54.63|55.02|54.72|54.83|54.53|246
1727448300000|2024-09-27 14:45:00|54.92|54.62|54.9|54.6|55.01|54.71|54.88|54.58|215
1727448600000|2024-09-27 14:50:00|54.89|54.59|54.92|54.62|54.93|54.63|54.83|54.53|169
1727448900000|2024-09-27 14:55:00|54.91|54.61|54.91|54.61|54.91|54.61|54.89|54.59|15
1727449200000|2024-09-27 15:00:00|54.89|54.59|54.92|54.62|54.93|54.63|54.83|54.53|82
1727449500000|2024-09-27 15:05:00|54.91|54.61|54.77|54.47|54.95|54.65|54.77|54.47|89
1727449800000|2024-09-27 15:10:00|54.76|54.46|54.79|54.49|54.83|54.53|54.76|54.46|43
1727450100000|2024-09-27 15:15:00|54.78|54.48|54.81|54.51|54.82|54.52|54.78|54.48|54
1727450700000|2024-09-27 15:25:00|54.74|54.44|54.73|54.43|54.75|54.45|54.73|54.43|27
1727451000000|2024-09-27 15:30:00|54.81|54.51|54.74|54.44|54.82|54.52|54.72|54.42|73
1727452200000|2024-09-27 15:50:00|54.68|54.38|54.68|54.38|54.7|54.4|54.67|54.37|35
1727452500000|2024-09-27 15:55:00|54.67|54.37|54.58|54.28|54.68|54.38|54.56|54.26|160
1727452800000|2024-09-27 16:00:00|54.59|54.29|54.71|54.41|54.72|54.42|54.58|54.28|138
1727453100000|2024-09-27 16:05:00|54.86|54.56|54.89|54.59|54.9|54.6|54.86|54.56|48
1727453400000|2024-09-27 16:10:00|54.88|54.58|54.89|54.59|54.92|54.62|54.87|54.57|35
1727453700000|2024-09-27 16:15:00|54.79|54.49|54.59|54.29|54.8|54.5|54.59|54.29|61
1727454000000|2024-09-27 16:20:00|54.58|54.28|54.41|54.11|54.59|54.29|54.38|54.08|84
1727454300000|2024-09-27 16:25:00|54.42|54.12|54.69|54.39|54.69|54.39|54.42|54.12|104
1727454600000|2024-09-27 16:30:00|54.68|54.38|54.78|54.48|54.82|54.52|54.62|54.32|96
1727454900000|2024-09-27 16:35:00|54.79|54.49|54.78|54.48|54.89|54.59|54.78|54.48|177
1727455200000|2024-09-27 16:40:00|54.77|54.47|54.81|54.51|54.86|54.56|54.75|54.45|148
1727455500000|2024-09-27 16:45:00|54.82|54.52|54.81|54.51|54.86|54.56|54.76|54.46|85
1727455800000|2024-09-27 16:50:00|54.82|54.52|54.88|54.58|54.91|54.61|54.79|54.49|100
1727456100000|2024-09-27 16:55:00|54.89|54.59|54.87|54.57|54.9|54.6|54.83|54.53|65
1727456700000|2024-09-27 17:05:00|54.8|54.5|54.78|54.48|54.83|54.53|54.76|54.46|62
1727457000000|2024-09-27 17:10:00|54.79|54.49|54.73|54.43|54.84|54.54|54.73|54.43|81
1727457300000|2024-09-27 17:15:00|54.72|54.42|54.71|54.41|54.79|54.49|54.71|54.41|44
1727457600000|2024-09-27 17:20:00|54.53|54.23|54.42|54.12|54.53|54.23|54.41|54.11|101
1727458200000|2024-09-27 17:30:00|54.47|54.17|54.49|54.19|54.52|54.22|54.47|54.17|28
1727458500000|2024-09-27 17:35:00|54.5|54.2|54.31|54.01|54.55|54.25|54.3|54|119
1727458800000|2024-09-27 17:40:00|54.32|54.02|54.41|54.11|54.42|54.12|54.31|54.01|62
1727459100000|2024-09-27 17:45:00|54.42|54.12|54.51|54.21|54.52|54.22|54.37|54.07|70
1727459400000|2024-09-27 17:50:00|54.5|54.2|54.52|54.22|54.62|54.32|54.5|54.2|79
1727459700000|2024-09-27 17:55:00|54.55|54.25|54.57|54.27|54.59|54.29|54.5|54.2|51
1727460000000|2024-09-27 18:00:00|54.56|54.26|54.58|54.28|54.58|54.28|54.47|54.17|78
1727460300000|2024-09-27 18:05:00|54.51|54.21|54.51|54.21|54.53|54.23|54.5|54.2|29
1727460600000|2024-09-27 18:10:00|54.52|54.22|54.48|54.18|54.53|54.23|54.47|54.17|53
1727460900000|2024-09-27 18:15:00|54.47|54.17|54.41|54.11|54.51|54.21|54.39|54.09|62
1727461500000|2024-09-27 18:25:00|54.49|54.19|54.4|54.1|54.5|54.2|54.39|54.09|97
1727461800000|2024-09-27 18:30:00|54.41|54.11|54.49|54.19|54.53|54.23|54.4|54.1|157
1727462100000|2024-09-27 18:35:00|54.5|54.2|54.45|54.15|54.5|54.2|54.41|54.11|124
1727462400000|2024-09-27 18:40:00|54.44|54.14|54.44|54.14|54.46|54.16|54.39|54.09|47
1727462700000|2024-09-27 18:45:00|54.45|54.15|54.48|54.18|54.5|54.2|54.45|54.15|78
1727463300000|2024-09-27 18:55:00|54.56|54.26|54.56|54.26|54.58|54.28|54.55|54.25|37
1727463600000|2024-09-27 19:00:00|54.61|54.31|54.61|54.31|54.62|54.32|54.6|54.3|5
1727463900000|2024-09-27 19:05:00|54.6|54.3|54.57|54.27|54.67|54.37|54.55|54.25|92
1727464200000|2024-09-27 19:10:00|54.56|54.26|54.48|54.18|54.58|54.28|54.48|54.18|101
1727464500000|2024-09-27 19:15:00|54.49|54.19|54.48|54.18|54.49|54.19|54.48|54.18|6
1727464800000|2024-09-27 19:20:00|54.49|54.19|54.42|54.12|54.5|54.2|54.41|54.11|27
1727465100000|2024-09-27 19:25:00|54.43|54.13|54.45|54.15|54.46|54.16|54.41|54.11|35
1727465400000|2024-09-27 19:30:00|54.44|54.14|54.42|54.12|54.47|54.17|54.42|54.12|28
1727467500000|2024-09-27 20:05:00|54.3|54|54.22|53.92|54.33|54.03|54.2|53.9|68
1727467800000|2024-09-27 20:10:00|54.23|53.93|54.26|53.96|54.29|53.99|54.19|53.89|67
1727468100000|2024-09-27 20:15:00|54.25|53.95|54.28|53.98|54.3|54|54.23|53.93|104
1727468400000|2024-09-27 20:20:00|54.27|53.97|54.32|54.02|54.38|54.08|54.26|53.96|46
1727468700000|2024-09-27 20:25:00|54.38|54.08|54.32|54.02|54.39|54.09|54.31|54.01|23
1727469000000|2024-09-27 20:30:00|54.31|54.01|54.32|54.02|54.33|54.03|54.31|54.01|4
1727469300000|2024-09-27 20:35:00|54.38|54.08|54.42|54.12|54.42|54.12|54.36|54.06|41
1727469600000|2024-09-27 20:40:00|54.44|54.14|54.44|54.14|54.45|54.15|54.42|54.12|37
1727469900000|2024-09-27 20:45:00|54.43|54.13|54.45|54.15|54.49|54.19|54.43|54.13|40
1727470200000|2024-09-27 20:50:00|54.44|54.14|54.42|54.12|54.48|54.18|54.4|54.1|51
1727470500000|2024-09-27 20:55:00|54.43|54.13|54.48|54.18|54.51|54.21|54.43|54.13|31
1727506800000|2024-09-28 07:00:00|54.13|53.83|54.21|53.91|54.28|53.98|54.12|53.82|118
1727507100000|2024-09-28 07:05:00|54.22|53.92|54.19|53.89|54.27|53.97|54.15|53.85|99
1727507400000|2024-09-28 07:10:00|54.2|53.9|54.14|53.84|54.23|53.93|54.14|53.84|118
1727507700000|2024-09-28 07:15:00|54.15|53.85|54.18|53.88|54.2|53.9|54.09|53.79|116
1727508000000|2024-09-28 07:20:00|54.19|53.89|54.14|53.84|54.23|53.93|54.14|53.84|61
1727508300000|2024-09-28 07:25:00|54.13|53.83|54.14|53.84|54.19|53.89|54.11|53.81|27
1727508600000|2024-09-28 07:30:00|54.13|53.83|54.17|53.87|54.21|53.91|54.09|53.79|57
1727508900000|2024-09-28 07:35:00|54.18|53.88|54.29|53.99|54.29|53.99|54.18|53.88|101
1727509200000|2024-09-28 07:40:00|54.3|54|54.3|54|54.33|54.03|54.25|53.95|74
1727509500000|2024-09-28 07:45:00|54.29|53.99|54.07|53.77|54.3|54|54.05|53.75|146
1727509800000|2024-09-28 07:50:00|54.08|53.78|54.06|53.76|54.08|53.78|54.01|53.71|104
1727510100000|2024-09-28 07:55:00|54.07|53.77|53.99|53.69|54.09|53.79|53.99|53.69|115
1727510400000|2024-09-28 08:00:00|53.98|53.68|53.94|53.64|54.07|53.77|53.92|53.62|102
1727510700000|2024-09-28 08:05:00|53.93|53.63|53.9|53.6|53.95|53.65|53.86|53.56|140
1727511000000|2024-09-28 08:10:00|53.89|53.59|53.78|53.48|53.93|53.63|53.69|53.39|174
1727511300000|2024-09-28 08:15:00|53.77|53.47|53.8|53.5|53.87|53.57|53.71|53.41|120
1727511600000|2024-09-28 08:20:00|53.81|53.51|53.85|53.55|53.93|53.63|53.8|53.5|109
1727511900000|2024-09-28 08:25:00|53.84|53.54|53.81|53.51|53.88|53.58|53.76|53.46|152
1727512200000|2024-09-28 08:30:00|53.82|53.52|53.88|53.58|53.9|53.6|53.76|53.46|95
1727512500000|2024-09-28 08:35:00|53.87|53.57|53.86|53.56|53.88|53.58|53.77|53.47|105
1727512800000|2024-09-28 08:40:00|53.85|53.55|53.9|53.6|53.9|53.6|53.8|53.5|71
1727513100000|2024-09-28 08:45:00|53.91|53.61|53.84|53.54|53.97|53.67|53.76|53.46|88
1727513400000|2024-09-28 08:50:00|53.83|53.53|53.79|53.49|53.86|53.56|53.71|53.41|141
1727513700000|2024-09-28 08:55:00|53.78|53.48|53.67|53.37|53.79|53.49|53.66|53.36|81
1727514000000|2024-09-28 09:00:00|53.66|53.36|53.51|53.21|53.68|53.38|53.47|53.17|147
1727514300000|2024-09-28 09:05:00|53.5|53.2|53.26|52.96|53.5|53.2|53.09|52.79|261
1727514600000|2024-09-28 09:10:00|53.27|52.97|53.3|53|53.39|53.09|53.16|52.86|252
1727514900000|2024-09-28 09:15:00|53.31|53.01|53.55|53.25|53.56|53.26|53.3|53|194
1727515200000|2024-09-28 09:20:00|53.54|53.24|53.5|53.2|53.59|53.29|53.46|53.16|140
1727515500000|2024-09-28 09:25:00|53.51|53.21|53.63|53.33|53.67|53.37|53.47|53.17|177
1727515800000|2024-09-28 09:30:00|53.64|53.34|53.65|53.35|53.71|53.41|53.61|53.31|151
1727516100000|2024-09-28 09:35:00|53.66|53.36|53.65|53.35|53.68|53.38|53.58|53.28|147
1727516400000|2024-09-28 09:40:00|53.66|53.36|53.69|53.39|53.71|53.41|53.62|53.32|100
1727516700000|2024-09-28 09:45:00|53.66|53.36|53.69|53.39|53.7|53.4|53.62|53.32|102
1727517000000|2024-09-28 09:50:00|53.7|53.4|53.72|53.42|53.79|53.49|53.68|53.38|43
1727517300000|2024-09-28 09:55:00|53.8|53.5|53.8|53.5|53.82|53.52|53.74|53.44|72
1727517600000|2024-09-28 10:00:00|53.81|53.51|53.85|53.55|53.87|53.57|53.7|53.4|93
1727517900000|2024-09-28 10:05:00|53.86|53.56|53.88|53.58|53.9|53.6|53.77|53.47|97
1727518200000|2024-09-28 10:10:00|53.89|53.59|53.99|53.69|53.99|53.69|53.88|53.58|112
1727518500000|2024-09-28 10:15:00|53.98|53.68|53.97|53.67|54.08|53.78|53.93|53.63|121
1727518800000|2024-09-28 10:20:00|53.98|53.68|53.97|53.67|54.01|53.71|53.9|53.6|117
1727519100000|2024-09-28 10:25:00|53.98|53.68|54.06|53.76|54.07|53.77|53.97|53.67|81
1727519400000|2024-09-28 10:30:00|54.05|53.75|54.1|53.8|54.1|53.8|54.03|53.73|62
1727519700000|2024-09-28 10:35:00|54.09|53.79|54.16|53.86|54.16|53.86|54.03|53.73|59
1727520000000|2024-09-28 10:40:00|54.15|53.85|54.11|53.81|54.17|53.87|54.07|53.77|79
1727520300000|2024-09-28 10:45:00|54.12|53.82|54.12|53.82|54.19|53.89|54.1|53.8|56
1727520600000|2024-09-28 10:50:00|54.11|53.81|54.05|53.75|54.12|53.82|54.02|53.72|92
1727520900000|2024-09-28 10:55:00|54.04|53.74|54.1|53.8|54.12|53.82|54.03|53.73|60
1727521200000|2024-09-28 11:00:00|54.09|53.79|54.09|53.79|54.15|53.85|54.06|53.76|94
1727521500000|2024-09-28 11:05:00|54.08|53.78|54.04|53.74|54.16|53.86|54.04|53.74|52
1727521800000|2024-09-28 11:10:00|54.03|53.73|53.97|53.67|54.06|53.76|53.94|53.64|66
1727522100000|2024-09-28 11:15:00|53.98|53.68|54.07|53.77|54.1|53.8|53.97|53.67|97
1727522400000|2024-09-28 11:20:00|54.03|53.73|53.97|53.67|54.07|53.77|53.9|53.6|106
1727522700000|2024-09-28 11:25:00|53.98|53.68|53.93|53.63|53.98|53.68|53.92|53.62|58
1727523000000|2024-09-28 11:30:00|53.92|53.62|53.89|53.59|53.95|53.65|53.82|53.52|80
1727523300000|2024-09-28 11:35:00|53.88|53.58|53.91|53.61|53.92|53.62|53.84|53.54|74
1727523600000|2024-09-28 11:40:00|53.9|53.6|53.89|53.59|53.91|53.61|53.85|53.55|57
1727523900000|2024-09-28 11:45:00|53.88|53.58|53.79|53.49|53.88|53.58|53.79|53.49|90
1727524200000|2024-09-28 11:50:00|53.8|53.5|53.88|53.58|53.9|53.6|53.8|53.5|38
1727524500000|2024-09-28 11:55:00|53.89|53.59|53.96|53.66|53.96|53.66|53.88|53.58|77
1727524800000|2024-09-28 12:00:00|53.97|53.67|53.87|53.57|53.97|53.67|53.85|53.55|139
1727525100000|2024-09-28 12:05:00|53.88|53.58|53.78|53.48|53.88|53.58|53.75|53.45|54
1727525400000|2024-09-28 12:10:00|53.8|53.5|53.74|53.44|53.82|53.52|53.66|53.36|72
1727525700000|2024-09-28 12:15:00|53.72|53.42|53.86|53.56|53.87|53.57|53.57|53.27|103
1727526000000|2024-09-28 12:20:00|53.87|53.57|53.86|53.56|53.88|53.58|53.78|53.48|80
1727526300000|2024-09-28 12:25:00|53.85|53.55|53.8|53.5|53.89|53.59|53.75|53.45|65
1727526600000|2024-09-28 12:30:00|53.81|53.51|53.76|53.46|53.89|53.59|53.75|53.45|84
1727526900000|2024-09-28 12:35:00|53.75|53.45|53.71|53.41|53.78|53.48|53.7|53.4|42
1727527200000|2024-09-28 12:40:00|53.72|53.42|53.67|53.37|53.76|53.46|53.66|53.36|116
1727527500000|2024-09-28 12:45:00|53.68|53.38|53.71|53.41|53.75|53.45|53.67|53.37|80
1727527800000|2024-09-28 12:50:00|53.72|53.42|53.79|53.49|53.79|53.49|53.67|53.37|74
1727528100000|2024-09-28 12:55:00|53.78|53.48|53.72|53.42|53.79|53.49|53.69|53.39|54
1727528400000|2024-09-28 13:00:00|53.73|53.43|53.6|53.3|53.76|53.46|53.6|53.3|74
1727528700000|2024-09-28 13:05:00|53.61|53.31|53.57|53.27|53.67|53.37|53.56|53.26|86
1727529000000|2024-09-28 13:10:00|53.56|53.26|53.45|53.15|53.58|53.28|53.45|53.15|39
1727529300000|2024-09-28 13:15:00|53.46|53.16|53.58|53.28|53.58|53.28|53.43|53.13|79
1727529600000|2024-09-28 13:20:00|53.56|53.26|53.66|53.36|53.67|53.37|53.56|53.26|103
1727529900000|2024-09-28 13:25:00|53.65|53.35|53.68|53.38|53.68|53.38|53.55|53.25|70
1727530200000|2024-09-28 13:30:00|53.69|53.39|53.68|53.38|53.73|53.43|53.63|53.33|79
1727530500000|2024-09-28 13:35:00|53.69|53.39|53.71|53.41|53.71|53.41|53.61|53.31|77
1727530800000|2024-09-28 13:40:00|53.7|53.4|53.69|53.39|53.77|53.47|53.62|53.32|94
1727531100000|2024-09-28 13:45:00|53.68|53.38|53.67|53.37|53.7|53.4|53.65|53.35|46
1727531400000|2024-09-28 13:50:00|53.68|53.38|53.66|53.36|53.68|53.38|53.6|53.3|60
1727531700000|2024-09-28 13:55:00|53.67|53.37|53.63|53.33|53.68|53.38|53.58|53.28|59
1727532000000|2024-09-28 14:00:00|53.62|53.32|53.73|53.43|53.77|53.47|53.6|53.3|135
1727532300000|2024-09-28 14:05:00|53.74|53.44|53.8|53.5|53.8|53.5|53.73|53.43|118
1727532600000|2024-09-28 14:10:00|53.79|53.49|53.81|53.51|53.89|53.59|53.77|53.47|76
1727532900000|2024-09-28 14:15:00|53.82|53.52|53.9|53.6|53.9|53.6|53.79|53.49|105
1727533200000|2024-09-28 14:20:00|53.89|53.59|54|53.7|54.02|53.72|53.89|53.59|210
1727533500000|2024-09-28 14:25:00|53.99|53.69|54|53.7|54.06|53.76|53.96|53.66|186
1727533800000|2024-09-28 14:30:00|53.99|53.69|54.02|53.72|54.06|53.76|53.98|53.68|192
1727534100000|2024-09-28 14:35:00|54.03|53.73|54.05|53.75|54.07|53.77|53.98|53.68|167
1727534400000|2024-09-28 14:40:00|54.06|53.76|53.98|53.68|54.07|53.77|53.93|53.63|73
1727534700000|2024-09-28 14:45:00|53.99|53.69|53.92|53.62|54.04|53.74|53.91|53.61|158
1727535000000|2024-09-28 14:50:00|53.93|53.63|53.98|53.68|53.99|53.69|53.91|53.61|107
1727535300000|2024-09-28 14:55:00|53.99|53.69|54|53.7|54.06|53.76|53.93|53.63|137
1727535600000|2024-09-28 15:00:00|54.01|53.71|53.97|53.67|54.02|53.72|53.88|53.58|113
1727535900000|2024-09-28 15:05:00|53.98|53.68|53.94|53.64|53.99|53.69|53.9|53.6|123
1727536200000|2024-09-28 15:10:00|53.95|53.65|53.97|53.67|53.97|53.67|53.91|53.61|118
1727536500000|2024-09-28 15:15:00|53.96|53.66|53.86|53.56|53.97|53.67|53.86|53.56|109
1727536800000|2024-09-28 15:20:00|53.87|53.57|53.86|53.56|53.89|53.59|53.76|53.46|73
1727537100000|2024-09-28 15:25:00|53.85|53.55|53.88|53.58|53.9|53.6|53.82|53.52|69
1727537400000|2024-09-28 15:30:00|53.89|53.59|53.91|53.61|53.91|53.61|53.84|53.54|72
1727537700000|2024-09-28 15:35:00|53.9|53.6|53.88|53.58|53.92|53.62|53.86|53.56|82
1727538000000|2024-09-28 15:40:00|53.89|53.59|53.82|53.52|53.92|53.62|53.8|53.5|76
1727538300000|2024-09-28 15:45:00|53.81|53.51|53.86|53.56|53.88|53.58|53.79|53.49|81
1727538600000|2024-09-28 15:50:00|53.87|53.57|53.86|53.56|53.88|53.58|53.79|53.49|162
1727538900000|2024-09-28 15:55:00|53.85|53.55|53.86|53.56|53.87|53.57|53.81|53.51|69
1727539200000|2024-09-28 16:00:00|53.85|53.55|53.92|53.62|53.96|53.66|53.84|53.54|70
1727539500000|2024-09-28 16:05:00|53.93|53.63|53.93|53.63|53.96|53.66|53.88|53.58|60
1727539800000|2024-09-28 16:10:00|53.92|53.62|53.97|53.67|53.97|53.67|53.91|53.61|84
1727540100000|2024-09-28 16:15:00|53.93|53.63|53.86|53.56|53.99|53.69|53.83|53.53|85
1727540400000|2024-09-28 16:20:00|53.85|53.55|53.9|53.6|53.97|53.67|53.77|53.47|67
1727540700000|2024-09-28 16:25:00|53.91|53.61|53.92|53.62|53.93|53.63|53.91|53.61|48
1727541000000|2024-09-28 16:30:00|53.91|53.61|53.88|53.58|53.92|53.62|53.85|53.55|71
1727541300000|2024-09-28 16:35:00|53.89|53.59|53.68|53.38|53.89|53.59|53.68|53.38|143
1727541600000|2024-09-28 16:40:00|53.69|53.39|53.69|53.39|53.76|53.46|53.63|53.33|90
1727541900000|2024-09-28 16:45:00|53.7|53.4|53.7|53.4|53.73|53.43|53.65|53.35|81
1727542200000|2024-09-28 16:50:00|53.69|53.39|53.55|53.25|53.75|53.45|53.55|53.25|71
1727542500000|2024-09-28 16:55:00|53.54|53.24|53.66|53.36|53.66|53.36|53.54|53.24|76
1727542800000|2024-09-28 17:00:00|53.65|53.35|53.67|53.37|53.68|53.38|53.59|53.29|58
1727543100000|2024-09-28 17:05:00|53.68|53.38|53.75|53.45|53.76|53.46|53.65|53.35|48
1727543400000|2024-09-28 17:10:00|53.76|53.46|53.86|53.56|53.86|53.56|53.72|53.42|47
1727543700000|2024-09-28 17:15:00|53.85|53.55|53.81|53.51|53.92|53.62|53.8|53.5|55
1727544000000|2024-09-28 17:20:00|53.82|53.52|53.84|53.54|53.9|53.6|53.81|53.51|86
1727544300000|2024-09-28 17:25:00|53.8|53.5|53.92|53.62|54|53.7|53.8|53.5|94
1727544600000|2024-09-28 17:30:00|53.93|53.63|53.89|53.59|53.94|53.64|53.85|53.55|177
1727544900000|2024-09-28 17:35:00|53.88|53.58|53.89|53.59|53.92|53.62|53.84|53.54|40
1727545200000|2024-09-28 17:40:00|53.9|53.6|53.89|53.59|53.91|53.61|53.84|53.54|73
1727545500000|2024-09-28 17:45:00|53.91|53.61|53.85|53.55|53.92|53.62|53.84|53.54|52
1727545800000|2024-09-28 17:50:00|53.86|53.56|53.9|53.6|53.9|53.6|53.84|53.54|90
1727546100000|2024-09-28 17:55:00|53.89|53.59|53.88|53.58|53.9|53.6|53.85|53.55|28
1727546400000|2024-09-28 18:00:00|53.87|53.57|53.93|53.63|53.95|53.65|53.86|53.56|80
1727546700000|2024-09-28 18:05:00|53.94|53.64|53.9|53.6|53.94|53.64|53.89|53.59|23
1727547000000|2024-09-28 18:10:00|53.91|53.61|53.93|53.63|53.95|53.65|53.86|53.56|53
1727547300000|2024-09-28 18:15:00|53.94|53.64|53.91|53.61|54|53.7|53.89|53.59|59
1727547600000|2024-09-28 18:20:00|53.94|53.64|53.95|53.65|54.03|53.73|53.94|53.64|59
1727547900000|2024-09-28 18:25:00|53.96|53.66|53.91|53.61|53.96|53.66|53.85|53.55|58
1727548200000|2024-09-28 18:30:00|53.92|53.62|53.96|53.66|53.97|53.67|53.89|53.59|36
1727548500000|2024-09-28 18:35:00|53.95|53.65|53.92|53.62|53.96|53.66|53.89|53.59|45
1727548800000|2024-09-28 18:40:00|53.93|53.63|53.9|53.6|53.93|53.63|53.86|53.56|34
1727549100000|2024-09-28 18:45:00|53.89|53.59|53.92|53.62|53.92|53.62|53.87|53.57|37
1727549400000|2024-09-28 18:50:00|53.93|53.63|53.89|53.59|53.93|53.63|53.89|53.59|34
1727549700000|2024-09-28 18:55:00|53.9|53.6|53.89|53.59|53.91|53.61|53.84|53.54|30
1727550000000|2024-09-28 19:00:00|53.88|53.58|53.89|53.59|53.91|53.61|53.87|53.57|53
1727550300000|2024-09-28 19:05:00|53.9|53.6|53.92|53.62|53.92|53.62|53.86|53.56|15
1727550600000|2024-09-28 19:10:00|53.93|53.63|53.93|53.63|53.93|53.63|53.88|53.58|8
1727550900000|2024-09-28 19:15:00|53.91|53.61|53.88|53.58|53.95|53.65|53.88|53.58|25
1727551200000|2024-09-28 19:20:00|53.91|53.61|53.86|53.56|53.92|53.62|53.86|53.56|52
1727551500000|2024-09-28 19:25:00|53.85|53.55|53.9|53.6|53.9|53.6|53.84|53.54|54
1727551800000|2024-09-28 19:30:00|53.89|53.59|53.87|53.57|53.9|53.6|53.84|53.54|75
1727552100000|2024-09-28 19:35:00|53.88|53.58|53.87|53.57|53.89|53.59|53.83|53.53|33
1727552400000|2024-09-28 19:40:00|53.86|53.56|53.79|53.49|53.88|53.58|53.75|53.45|43
1727552700000|2024-09-28 19:45:00|53.8|53.5|53.8|53.5|53.89|53.59|53.8|53.5|29
1727553000000|2024-09-28 19:50:00|53.77|53.47|53.76|53.46|53.81|53.51|53.75|53.45|18
1727553300000|2024-09-28 19:55:00|53.75|53.45|53.82|53.52|53.83|53.53|53.75|53.45|33
1727553600000|2024-09-28 20:00:00|53.81|53.51|53.79|53.49|53.83|53.53|53.77|53.47|32
1727553900000|2024-09-28 20:05:00|53.78|53.48|53.8|53.5|53.8|53.5|53.75|53.45|18
1727554200000|2024-09-28 20:10:00|53.79|53.49|53.78|53.48|53.79|53.49|53.72|53.42|39
1727554500000|2024-09-28 20:15:00|53.77|53.47|53.76|53.46|53.78|53.48|53.7|53.4|45
1727554800000|2024-09-28 20:20:00|53.75|53.45|53.71|53.41|53.77|53.47|53.71|53.41|37
1727555100000|2024-09-28 20:25:00|53.72|53.42|53.77|53.47|53.78|53.48|53.69|53.39|30
1727555400000|2024-09-28 20:30:00|53.76|53.46|53.72|53.42|53.76|53.46|53.71|53.41|26
1727555700000|2024-09-28 20:35:00|53.73|53.43|53.79|53.49|53.79|53.49|53.71|53.41|42
1727556000000|2024-09-28 20:40:00|53.78|53.48|53.7|53.4|53.79|53.49|53.7|53.4|38
1727556300000|2024-09-28 20:45:00|53.67|53.37|53.65|53.35|53.71|53.41|53.65|53.35|17
1727556600000|2024-09-28 20:50:00|53.66|53.36|53.59|53.29|53.7|53.4|53.58|53.28|36
1727556900000|2024-09-28 20:55:00|53.58|53.28|53.62|53.32|53.66|53.36|53.58|53.28|64
1727557200000|2024-09-28 21:00:00|53.64|53.34|53.59|53.29|53.67|53.37|53.58|53.28|43
1727557500000|2024-09-28 21:05:00|53.58|53.28|53.53|53.23|53.59|53.29|53.53|53.23|17
1727557800000|2024-09-28 21:10:00|53.52|53.22|53.31|53.01|53.53|53.23|53.31|53.01|51
1727558100000|2024-09-28 21:15:00|53.3|53|53.2|52.9|53.32|53.02|53.16|52.86|151
1727558400000|2024-09-28 21:20:00|53.19|52.89|53.27|52.97|53.28|52.98|53.02|52.72|146
1727558700000|2024-09-28 21:25:00|53.28|52.98|53.41|53.11|53.41|53.11|53.23|52.93|74
1727559000000|2024-09-28 21:30:00|53.45|53.15|53.48|53.18|53.49|53.19|53.43|53.13|18
1727559300000|2024-09-28 21:35:00|53.49|53.19|53.47|53.17|53.51|53.21|53.43|53.13|48
1727559600000|2024-09-28 21:40:00|53.46|53.16|53.47|53.17|53.48|53.18|53.42|53.12|46
1727559900000|2024-09-28 21:45:00|53.49|53.19|53.46|53.16|53.5|53.2|53.44|53.14|51
1727560200000|2024-09-28 21:50:00|53.47|53.17|53.5|53.2|53.51|53.21|53.47|53.17|38
1727560500000|2024-09-28 21:55:00|53.51|53.21|53.53|53.23|53.53|53.23|53.48|53.18|31
1727560800000|2024-09-28 22:00:00|53.52|53.22|53.49|53.19|53.61|53.31|53.48|53.18|86
1727561100000|2024-09-28 22:05:00|53.5|53.2|53.47|53.17|53.57|53.27|53.42|53.12|80
1727561400000|2024-09-28 22:10:00|53.48|53.18|53.5|53.2|53.51|53.21|53.43|53.13|53
1727561700000|2024-09-28 22:15:00|53.51|53.21|53.49|53.19|53.52|53.22|53.46|53.16|55
1727562000000|2024-09-28 22:20:00|53.5|53.2|53.57|53.27|53.6|53.3|53.49|53.19|105
1727562300000|2024-09-28 22:25:00|53.56|53.26|53.61|53.31|53.63|53.33|53.56|53.26|46
1727562600000|2024-09-28 22:30:00|53.59|53.29|53.68|53.38|53.69|53.39|53.59|53.29|64
1727562900000|2024-09-28 22:35:00|53.7|53.4|53.7|53.4|53.74|53.44|53.64|53.34|62
1727563200000|2024-09-28 22:40:00|53.71|53.41|53.71|53.41|53.71|53.41|53.65|53.35|81
1727563500000|2024-09-28 22:45:00|53.7|53.4|53.69|53.39|53.71|53.41|53.66|53.36|47
1727563800000|2024-09-28 22:50:00|53.7|53.4|53.69|53.39|53.72|53.42|53.66|53.36|43
1727564100000|2024-09-28 22:55:00|53.68|53.38|53.63|53.33|53.68|53.38|53.6|53.3|24
1727564400000|2024-09-28 23:00:00|53.64|53.34|53.67|53.37|53.7|53.4|53.63|53.33|101
1727564700000|2024-09-28 23:05:00|53.68|53.38|53.69|53.39|53.69|53.39|53.61|53.31|20
1727565000000|2024-09-28 23:10:00|53.68|53.38|53.62|53.32|53.68|53.38|53.59|53.29|45
1727565300000|2024-09-28 23:15:00|53.63|53.33|53.59|53.29|53.66|53.36|53.56|53.26|81
1727565600000|2024-09-28 23:20:00|53.6|53.3|53.49|53.19|53.62|53.32|53.46|53.16|85
1727565900000|2024-09-28 23:25:00|53.5|53.2|53.56|53.26|53.57|53.27|53.48|53.18|34
1727566200000|2024-09-28 23:30:00|53.58|53.28|53.6|53.3|53.63|53.33|53.55|53.25|32
1727566500000|2024-09-28 23:35:00|53.59|53.29|53.58|53.28|53.6|53.3|53.54|53.24|42
1727566800000|2024-09-28 23:40:00|53.57|53.27|53.61|53.31|53.62|53.32|53.53|53.23|70
1727567100000|2024-09-28 23:45:00|53.62|53.32|53.7|53.4|53.73|53.43|53.58|53.28|91
1727567400000|2024-09-28 23:50:00|53.71|53.41|53.77|53.47|53.8|53.5|53.66|53.36|115
1727567700000|2024-09-28 23:55:00|53.78|53.48|53.71|53.41|53.81|53.51|53.69|53.39|53
1727568000000|2024-09-29 00:00:00|53.72|53.42|53.76|53.46|53.77|53.47|53.67|53.37|110
1727568300000|2024-09-29 00:05:00|53.75|53.45|53.72|53.42|53.76|53.46|53.68|53.38|74
1727568600000|2024-09-29 00:10:00|53.73|53.43|53.8|53.5|53.81|53.51|53.73|53.43|68
1727568900000|2024-09-29 00:15:00|53.79|53.49|53.89|53.59|53.91|53.61|53.77|53.47|41
1727569200000|2024-09-29 00:20:00|53.9|53.6|53.92|53.62|53.99|53.69|53.9|53.6|86
1727569500000|2024-09-29 00:25:00|53.93|53.63|53.95|53.65|53.97|53.67|53.87|53.57|91
1727569800000|2024-09-29 00:30:00|53.94|53.64|53.65|53.35|53.94|53.64|53.65|53.35|103
1727570100000|2024-09-29 00:35:00|53.66|53.36|53.67|53.37|53.77|53.47|53.64|53.34|93
1727570400000|2024-09-29 00:40:00|53.68|53.38|53.6|53.3|53.71|53.41|53.58|53.28|89
1727570700000|2024-09-29 00:45:00|53.61|53.31|53.71|53.41|53.71|53.41|53.51|53.21|131
1727571000000|2024-09-29 00:50:00|53.7|53.4|53.6|53.3|53.74|53.44|53.58|53.28|100
1727571300000|2024-09-29 00:55:00|53.61|53.31|53.6|53.3|53.69|53.39|53.57|53.27|85
1727571600000|2024-09-29 01:00:00|53.59|53.29|53.67|53.37|53.71|53.41|53.58|53.28|133
1727571900000|2024-09-29 01:05:00|53.66|53.36|53.6|53.3|53.7|53.4|53.59|53.29|122
1727572200000|2024-09-29 01:10:00|53.61|53.31|53.62|53.32|53.67|53.37|53.58|53.28|136
1727572500000|2024-09-29 01:15:00|53.64|53.34|53.59|53.29|53.67|53.37|53.5|53.2|161
1727572800000|2024-09-29 01:20:00|53.58|53.28|53.61|53.31|53.66|53.36|53.55|53.25|72
1727573100000|2024-09-29 01:25:00|53.6|53.3|53.55|53.25|53.66|53.36|53.53|53.23|83
1727573400000|2024-09-29 01:30:00|53.56|53.26|53.59|53.29|53.64|53.34|53.55|53.25|84
1727573700000|2024-09-29 01:35:00|53.57|53.27|53.55|53.25|53.58|53.28|53.4|53.1|96
1727574000000|2024-09-29 01:40:00|53.54|53.24|53.48|53.18|53.58|53.28|53.42|53.12|56
1727574300000|2024-09-29 01:45:00|53.49|53.19|53.53|53.23|53.56|53.26|53.47|53.17|97
1727574600000|2024-09-29 01:50:00|53.52|53.22|53.61|53.31|53.61|53.31|53.51|53.21|71
1727574900000|2024-09-29 01:55:00|53.62|53.32|53.72|53.42|53.72|53.42|53.62|53.32|64
1727575200000|2024-09-29 02:00:00|53.73|53.43|53.7|53.4|53.73|53.43|53.64|53.34|91
1727575500000|2024-09-29 02:05:00|53.72|53.42|53.74|53.44|53.8|53.5|53.68|53.38|113
1727575800000|2024-09-29 02:10:00|53.73|53.43|53.82|53.52|53.89|53.59|53.73|53.43|99
1727576100000|2024-09-29 02:15:00|53.81|53.51|53.9|53.6|53.91|53.61|53.73|53.43|100
1727576400000|2024-09-29 02:20:00|53.91|53.61|53.92|53.62|53.98|53.68|53.89|53.59|134
1727576700000|2024-09-29 02:25:00|53.91|53.61|53.83|53.53|53.91|53.61|53.79|53.49|74
1727577000000|2024-09-29 02:30:00|53.82|53.52|53.76|53.46|53.88|53.58|53.76|53.46|106
1727577300000|2024-09-29 02:35:00|53.75|53.45|53.74|53.44|53.77|53.47|53.7|53.4|113
1727577600000|2024-09-29 02:40:00|53.75|53.45|53.83|53.53|53.84|53.54|53.75|53.45|85
1727577900000|2024-09-29 02:45:00|53.84|53.54|53.88|53.58|53.89|53.59|53.82|53.52|78
1727578200000|2024-09-29 02:50:00|53.87|53.57|53.83|53.53|53.9|53.6|53.83|53.53|69
1727578500000|2024-09-29 02:55:00|53.81|53.51|53.79|53.49|53.83|53.53|53.76|53.46|60
1727578800000|2024-09-29 03:00:00|53.8|53.5|53.75|53.45|53.81|53.51|53.71|53.41|62
1727579100000|2024-09-29 03:05:00|53.74|53.44|53.72|53.42|53.76|53.46|53.69|53.39|71
1727579400000|2024-09-29 03:10:00|53.71|53.41|53.67|53.37|53.73|53.43|53.66|53.36|66
1727579700000|2024-09-29 03:15:00|53.66|53.36|53.69|53.39|53.69|53.39|53.59|53.29|56
1727580000000|2024-09-29 03:20:00|53.7|53.4|53.73|53.43|53.79|53.49|53.69|53.39|65
1727580300000|2024-09-29 03:25:00|53.74|53.44|53.84|53.54|53.85|53.55|53.74|53.44|55
1727580600000|2024-09-29 03:30:00|53.85|53.55|53.89|53.59|53.9|53.6|53.77|53.47|56
1727580900000|2024-09-29 03:35:00|53.9|53.6|53.89|53.59|53.91|53.61|53.86|53.56|52
1727581200000|2024-09-29 03:40:00|53.9|53.6|53.9|53.6|53.92|53.62|53.89|53.59|34
1727581500000|2024-09-29 03:45:00|53.91|53.61|53.91|53.61|53.94|53.64|53.88|53.58|50
1727581800000|2024-09-29 03:50:00|53.92|53.62|53.95|53.65|53.98|53.68|53.91|53.61|50
1727582100000|2024-09-29 03:55:00|53.98|53.68|53.98|53.68|54.01|53.71|53.98|53.68|36
1727582400000|2024-09-29 04:00:00|53.95|53.65|53.98|53.68|54.02|53.72|53.94|53.64|77
1727582700000|2024-09-29 04:05:00|53.97|53.67|53.91|53.61|53.97|53.67|53.86|53.56|36
1727583000000|2024-09-29 04:10:00|53.92|53.62|53.82|53.52|53.94|53.64|53.81|53.51|61
1727583300000|2024-09-29 04:15:00|53.81|53.51|53.78|53.48|53.81|53.51|53.77|53.47|62
1727583600000|2024-09-29 04:20:00|53.79|53.49|53.77|53.47|53.79|53.49|53.65|53.35|46
1727583900000|2024-09-29 04:25:00|53.78|53.48|53.81|53.51|53.87|53.57|53.73|53.43|49
1727584200000|2024-09-29 04:30:00|53.8|53.5|53.8|53.5|53.87|53.57|53.77|53.47|64
1727584500000|2024-09-29 04:35:00|53.81|53.51|53.8|53.5|53.82|53.52|53.74|53.44|66
1727584800000|2024-09-29 04:40:00|53.81|53.51|53.82|53.52|53.83|53.53|53.78|53.48|34
1727585100000|2024-09-29 04:45:00|53.81|53.51|53.68|53.38|53.82|53.52|53.68|53.38|61
1727585400000|2024-09-29 04:50:00|53.71|53.41|53.7|53.4|53.71|53.41|53.68|53.38|20
1727585700000|2024-09-29 04:55:00|53.71|53.41|53.72|53.42|53.77|53.47|53.7|53.4|49
1727586000000|2024-09-29 05:00:00|53.71|53.41|53.72|53.42|53.73|53.43|53.64|53.34|46
1727586300000|2024-09-29 05:05:00|53.71|53.41|53.71|53.41|53.78|53.48|53.68|53.38|43
1727586600000|2024-09-29 05:10:00|53.72|53.42|53.67|53.37|53.79|53.49|53.67|53.37|43
1727586900000|2024-09-29 05:15:00|53.68|53.38|53.74|53.44|53.78|53.48|53.68|53.38|43
1727587200000|2024-09-29 05:20:00|53.73|53.43|53.77|53.47|53.82|53.52|53.7|53.4|53
1727587500000|2024-09-29 05:25:00|53.76|53.46|53.8|53.5|53.84|53.54|53.76|53.46|46
1727587800000|2024-09-29 05:30:00|53.78|53.48|53.64|53.34|53.78|53.48|53.64|53.34|75
1727588100000|2024-09-29 05:35:00|53.65|53.35|53.61|53.31|53.68|53.38|53.59|53.29|77
1727588400000|2024-09-29 05:40:00|53.6|53.3|53.57|53.27|53.67|53.37|53.56|53.26|55
1727588700000|2024-09-29 05:45:00|53.56|53.26|53.51|53.21|53.59|53.29|53.5|53.2|93
1727589000000|2024-09-29 05:50:00|53.49|53.19|53.56|53.26|53.56|53.26|53.49|53.19|56
1727589300000|2024-09-29 05:55:00|53.55|53.25|53.55|53.25|53.57|53.27|53.53|53.23|32
1727589600000|2024-09-29 06:00:00|53.56|53.26|53.58|53.28|53.62|53.32|53.54|53.24|54
1727589900000|2024-09-29 06:05:00|53.57|53.27|53.57|53.27|53.58|53.28|53.49|53.19|53
1727590200000|2024-09-29 06:10:00|53.58|53.28|53.52|53.22|53.58|53.28|53.51|53.21|50
1727590500000|2024-09-29 06:15:00|53.51|53.21|53.4|53.1|53.52|53.22|53.4|53.1|72
1727590800000|2024-09-29 06:20:00|53.41|53.11|53.46|53.16|53.46|53.16|53.27|52.97|104
1727591100000|2024-09-29 06:25:00|53.47|53.17|53.5|53.2|53.52|53.22|53.47|53.17|42
1727591400000|2024-09-29 06:30:00|53.49|53.19|53.41|53.11|53.54|53.24|53.41|53.11|68
1727591700000|2024-09-29 06:35:00|53.4|53.1|53.43|53.13|53.48|53.18|53.39|53.09|57
1727592000000|2024-09-29 06:40:00|53.42|53.12|53.38|53.08|53.44|53.14|53.38|53.08|34
1727592300000|2024-09-29 06:45:00|53.39|53.09|53.36|53.06|53.4|53.1|53.3|53|94
1727592600000|2024-09-29 06:50:00|53.37|53.07|53.36|53.06|53.39|53.09|53.29|52.99|72
1727592900000|2024-09-29 06:55:00|53.35|53.05|53.33|53.03|53.39|53.09|53.27|52.97|103
1727593200000|2024-09-29 07:00:00|53.32|53.02|53.37|53.07|53.42|53.12|53.3|53|103
1727593500000|2024-09-29 07:05:00|53.39|53.09|53.41|53.11|53.42|53.12|53.37|53.07|34
1727593800000|2024-09-29 07:10:00|53.4|53.1|53.39|53.09|53.41|53.11|53.33|53.03|27
1727594100000|2024-09-29 07:15:00|53.38|53.08|53.36|53.06|53.39|53.09|53.29|52.99|45
1727594400000|2024-09-29 07:20:00|53.37|53.07|53.1|52.8|53.37|53.07|53.09|52.79|117
1727594700000|2024-09-29 07:25:00|53.12|52.82|53.18|52.88|53.21|52.91|53.1|52.8|86
1727595000000|2024-09-29 07:30:00|53.17|52.87|53.17|52.87|53.21|52.91|53.09|52.79|69
1727595300000|2024-09-29 07:35:00|53.19|52.89|53.17|52.87|53.21|52.91|53.09|52.79|84
1727595600000|2024-09-29 07:40:00|53.18|52.88|53.17|52.87|53.18|52.88|53.09|52.79|65
1727595900000|2024-09-29 07:45:00|53.16|52.86|53.05|52.75|53.18|52.88|53.05|52.75|110
1727596200000|2024-09-29 07:50:00|53.02|52.72|52.97|52.67|53.05|52.75|52.88|52.58|190
1727596500000|2024-09-29 07:55:00|52.96|52.66|52.98|52.68|52.99|52.69|52.9|52.6|85
1727596800000|2024-09-29 08:00:00|52.96|52.66|53.01|52.71|53.08|52.78|52.93|52.63|107
1727597100000|2024-09-29 08:05:00|53|52.7|53.27|52.97|53.27|52.97|52.98|52.68|81
1727597400000|2024-09-29 08:10:00|53.26|52.96|53.21|52.91|53.28|52.98|53.19|52.89|95
1727597700000|2024-09-29 08:15:00|53.22|52.92|53.12|52.82|53.25|52.95|53.09|52.79|112
1727598000000|2024-09-29 08:20:00|53.13|52.83|52.92|52.62|53.15|52.85|52.92|52.62|86
1727598300000|2024-09-29 08:25:00|52.91|52.61|52.94|52.64|53.01|52.71|52.88|52.58|70
1727598600000|2024-09-29 08:30:00|52.96|52.66|53.05|52.75|53.08|52.78|52.92|52.62|115
1727598900000|2024-09-29 08:35:00|53.04|52.74|53|52.7|53.09|52.79|52.95|52.65|112
1727599200000|2024-09-29 08:40:00|53.01|52.71|53.16|52.86|53.16|52.86|53|52.7|48
1727599500000|2024-09-29 08:45:00|53.17|52.87|53.18|52.88|53.23|52.93|53.15|52.85|38
1727599800000|2024-09-29 08:50:00|53.17|52.87|53.13|52.83|53.18|52.88|53.09|52.79|82
1727600100000|2024-09-29 08:55:00|53.14|52.84|53.11|52.81|53.15|52.85|53.09|52.79|42
1727600400000|2024-09-29 09:00:00|53.1|52.8|53.2|52.9|53.24|52.94|53.1|52.8|69
1727600700000|2024-09-29 09:05:00|53.23|52.93|53.23|52.93|53.27|52.97|53.22|52.92|37
1727601000000|2024-09-29 09:10:00|53.26|52.96|53.29|52.99|53.35|53.05|53.25|52.95|41
1727601300000|2024-09-29 09:15:00|53.3|53|53.28|52.98|53.34|53.04|53.25|52.95|35
1727601600000|2024-09-29 09:20:00|53.27|52.97|53.29|52.99|53.3|53|53.25|52.95|58
1727601900000|2024-09-29 09:25:00|53.3|53|53.29|52.99|53.3|53|53.26|52.96|78
1727602200000|2024-09-29 09:30:00|53.3|53|53.29|52.99|53.35|53.05|53.28|52.98|46
1727602500000|2024-09-29 09:35:00|53.28|52.98|53.28|52.98|53.29|52.99|53.23|52.93|48
1727602800000|2024-09-29 09:40:00|53.24|52.94|53.29|52.99|53.31|53.01|53.24|52.94|48
1727603100000|2024-09-29 09:45:00|53.3|53|53.25|52.95|53.32|53.02|53.25|52.95|43
1727603400000|2024-09-29 09:50:00|53.24|52.94|53.22|52.92|53.3|53|53.19|52.89|47
1727603700000|2024-09-29 09:55:00|53.23|52.93|53.24|52.94|53.29|52.99|53.21|52.91|84
1727604000000|2024-09-29 10:00:00|53.25|52.95|53.22|52.92|53.28|52.98|53.2|52.9|93
1727604300000|2024-09-29 10:05:00|53.23|52.93|53.26|52.96|53.29|52.99|53.23|52.93|53
1727604600000|2024-09-29 10:10:00|53.27|52.97|53.18|52.88|53.29|52.99|53.18|52.88|36
1727604900000|2024-09-29 10:15:00|53.17|52.87|53.18|52.88|53.18|52.88|53.14|52.84|11
1727605200000|2024-09-29 10:20:00|53.16|52.86|53.1|52.8|53.18|52.88|53.07|52.77|81
1727605500000|2024-09-29 10:25:00|53.09|52.79|53.08|52.78|53.14|52.84|53.08|52.78|31
1727605800000|2024-09-29 10:30:00|53.09|52.79|53.1|52.8|53.14|52.84|53.02|52.72|71
1727606100000|2024-09-29 10:35:00|53.11|52.81|53.17|52.87|53.18|52.88|53.11|52.81|21
1727606400000|2024-09-29 10:40:00|53.18|52.88|53.2|52.9|53.21|52.91|53.17|52.87|34
1727606700000|2024-09-29 10:45:00|53.21|52.91|53.23|52.93|53.27|52.97|53.19|52.89|87
1727607000000|2024-09-29 10:50:00|53.22|52.92|53.25|52.95|53.26|52.96|53.16|52.86|45
1727607300000|2024-09-29 10:55:00|53.23|52.93|53.3|53|53.31|53.01|53.21|52.91|58
1727607600000|2024-09-29 11:00:00|53.29|52.99|53.36|53.06|53.37|53.07|53.28|52.98|56
1727607900000|2024-09-29 11:05:00|53.37|53.07|53.37|53.07|53.38|53.08|53.33|53.03|40
1727608200000|2024-09-29 11:10:00|53.36|53.06|53.38|53.08|53.39|53.09|53.33|53.03|39
1727608500000|2024-09-29 11:15:00|53.39|53.09|53.36|53.06|53.4|53.1|53.35|53.05|63
1727608800000|2024-09-29 11:20:00|53.37|53.07|53.36|53.06|53.39|53.09|53.35|53.05|30
1727609100000|2024-09-29 11:25:00|53.34|53.04|53.39|53.09|53.4|53.1|53.33|53.03|52
1727609400000|2024-09-29 11:30:00|53.37|53.07|53.4|53.1|53.4|53.1|53.36|53.06|74
1727609700000|2024-09-29 11:35:00|53.41|53.11|53.46|53.16|53.5|53.2|53.4|53.1|60
1727610000000|2024-09-29 11:40:00|53.47|53.17|53.48|53.18|53.49|53.19|53.45|53.15|48
1727610300000|2024-09-29 11:45:00|53.49|53.19|53.39|53.09|53.5|53.2|53.37|53.07|67
1727610600000|2024-09-29 11:50:00|53.4|53.1|53.46|53.16|53.5|53.2|53.4|53.1|62
1727610900000|2024-09-29 11:55:00|53.47|53.17|53.44|53.14|53.48|53.18|53.4|53.1|43
1727611200000|2024-09-29 12:00:00|53.45|53.15|53.58|53.28|53.61|53.31|53.45|53.15|67
1727611500000|2024-09-29 12:05:00|53.57|53.27|53.58|53.28|53.63|53.33|53.54|53.24|136
1727611800000|2024-09-29 12:10:00|53.57|53.27|53.57|53.27|53.58|53.28|53.52|53.22|66
1727612100000|2024-09-29 12:15:00|53.58|53.28|53.53|53.23|53.62|53.32|53.52|53.22|87
1727612400000|2024-09-29 12:20:00|53.58|53.28|53.51|53.21|53.6|53.3|53.45|53.15|83
1727612700000|2024-09-29 12:25:00|53.52|53.22|53.49|53.19|53.54|53.24|53.42|53.12|91
1727613000000|2024-09-29 12:30:00|53.51|53.21|53.52|53.22|53.58|53.28|53.5|53.2|95
1727613300000|2024-09-29 12:35:00|53.51|53.21|53.53|53.23|53.59|53.29|53.49|53.19|70
1727613600000|2024-09-29 12:40:00|53.54|53.24|53.51|53.21|53.55|53.25|53.47|53.17|91
1727613900000|2024-09-29 12:45:00|53.5|53.2|53.41|53.11|53.51|53.21|53.39|53.09|47
1727614200000|2024-09-29 12:50:00|53.37|53.07|53.3|53|53.39|53.09|53.29|52.99|90
1727614500000|2024-09-29 12:55:00|53.31|53.01|53.3|53|53.32|53.02|53.21|52.91|115
1727614800000|2024-09-29 13:00:00|53.29|52.99|53.15|52.85|53.29|52.99|53.08|52.78|197
1727615100000|2024-09-29 13:05:00|53.14|52.84|53.35|53.05|53.36|53.06|53.14|52.84|137
1727615400000|2024-09-29 13:10:00|53.36|53.06|53.62|53.32|53.64|53.34|53.36|53.06|172
1727615700000|2024-09-29 13:15:00|53.61|53.31|53.5|53.2|53.64|53.34|53.5|53.2|88
1727616000000|2024-09-29 13:20:00|53.51|53.21|53.62|53.32|53.62|53.32|53.49|53.19|156
1727616300000|2024-09-29 13:25:00|53.6|53.3|53.53|53.23|53.63|53.33|53.5|53.2|91
1727616600000|2024-09-29 13:30:00|53.52|53.22|53.61|53.31|53.63|53.33|53.5|53.2|78
1727616900000|2024-09-29 13:35:00|53.62|53.32|53.65|53.35|53.65|53.35|53.57|53.27|116
1727617200000|2024-09-29 13:40:00|53.64|53.34|53.72|53.42|53.75|53.45|53.63|53.33|136
1727617500000|2024-09-29 13:45:00|53.73|53.43|53.77|53.47|53.77|53.47|53.69|53.39|92
1727617800000|2024-09-29 13:50:00|53.76|53.46|53.8|53.5|53.8|53.5|53.72|53.42|67
1727618100000|2024-09-29 13:55:00|53.79|53.49|53.87|53.57|53.88|53.58|53.79|53.49|72
1727618400000|2024-09-29 14:00:00|53.88|53.58|53.8|53.5|53.91|53.61|53.79|53.49|117
1727618700000|2024-09-29 14:05:00|53.81|53.51|53.8|53.5|53.88|53.58|53.8|53.5|59
1727619000000|2024-09-29 14:10:00|53.79|53.49|53.8|53.5|53.85|53.55|53.78|53.48|87
1727619300000|2024-09-29 14:15:00|53.78|53.48|53.8|53.5|53.83|53.53|53.75|53.45|136
1727619600000|2024-09-29 14:20:00|53.81|53.51|53.74|53.44|53.85|53.55|53.73|53.43|112
1727619900000|2024-09-29 14:25:00|53.7|53.4|53.83|53.53|53.83|53.53|53.7|53.4|53
1727620200000|2024-09-29 14:30:00|53.82|53.52|53.79|53.49|53.96|53.66|53.79|53.49|102
1727620500000|2024-09-29 14:35:00|53.78|53.48|53.76|53.46|53.85|53.55|53.73|53.43|108
1727620800000|2024-09-29 14:40:00|53.77|53.47|53.8|53.5|53.82|53.52|53.71|53.41|74
1727621100000|2024-09-29 14:45:00|53.81|53.51|53.69|53.39|53.82|53.52|53.68|53.38|60
1727621400000|2024-09-29 14:50:00|53.68|53.38|53.66|53.36|53.7|53.4|53.64|53.34|71
1727621700000|2024-09-29 14:55:00|53.67|53.37|53.76|53.46|53.8|53.5|53.64|53.34|91
1727622000000|2024-09-29 15:00:00|53.75|53.45|53.89|53.59|53.9|53.6|53.73|53.43|172
1727622300000|2024-09-29 15:05:00|53.88|53.58|53.85|53.55|53.9|53.6|53.81|53.51|185
1727622600000|2024-09-29 15:10:00|53.86|53.56|53.89|53.59|53.89|53.59|53.8|53.5|77
1727622900000|2024-09-29 15:15:00|53.9|53.6|54.01|53.71|54.09|53.79|53.9|53.6|124
1727623200000|2024-09-29 15:20:00|54|53.7|54.01|53.71|54.04|53.74|53.95|53.65|117
1727623500000|2024-09-29 15:25:00|54.02|53.72|53.9|53.6|54.06|53.76|53.89|53.59|71
1727623800000|2024-09-29 15:30:00|53.89|53.59|53.98|53.68|53.98|53.68|53.87|53.57|65
1727624100000|2024-09-29 15:35:00|53.97|53.67|53.91|53.61|53.99|53.69|53.91|53.61|50
1727624400000|2024-09-29 15:40:00|53.94|53.64|54.01|53.71|54.02|53.72|53.93|53.63|132
1727624700000|2024-09-29 15:45:00|54.02|53.72|54|53.7|54.04|53.74|53.93|53.63|53
1727625000000|2024-09-29 15:50:00|54.01|53.71|54.07|53.77|54.07|53.77|54|53.7|79
1727625300000|2024-09-29 15:55:00|54.08|53.78|54.02|53.72|54.09|53.79|53.99|53.69|42
1727625600000|2024-09-29 16:00:00|54.03|53.73|54.17|53.87|54.26|53.96|54.01|53.71|113
1727625900000|2024-09-29 16:05:00|54.18|53.88|54.17|53.87|54.23|53.93|54.15|53.85|176
1727626200000|2024-09-29 16:10:00|54.18|53.88|54.21|53.91|54.23|53.93|54.14|53.84|110
1727626500000|2024-09-29 16:15:00|54.22|53.92|54.1|53.8|54.22|53.92|54.08|53.78|45
1727626800000|2024-09-29 16:20:00|54.09|53.79|54.08|53.78|54.12|53.82|54.03|53.73|60
1727627100000|2024-09-29 16:25:00|54.07|53.77|54.01|53.71|54.07|53.77|53.98|53.68|60
1727627400000|2024-09-29 16:30:00|54.02|53.72|54|53.7|54.1|53.8|54|53.7|54
1727627700000|2024-09-29 16:35:00|54.01|53.71|53.93|53.63|54.03|53.73|53.9|53.6|114
1727628000000|2024-09-29 16:40:00|53.92|53.62|54.05|53.75|54.06|53.76|53.9|53.6|64
1727628300000|2024-09-29 16:45:00|54.06|53.76|54.18|53.88|54.2|53.9|54.06|53.76|113
1727628600000|2024-09-29 16:50:00|54.19|53.89|54.21|53.91|54.24|53.94|54.18|53.88|111
1727628900000|2024-09-29 16:55:00|54.2|53.9|54.2|53.9|54.24|53.94|54.17|53.87|90
1727629200000|2024-09-29 17:00:00|54.21|53.91|54.25|53.95|54.26|53.96|54.16|53.86|153
1727629500000|2024-09-29 17:05:00|54.26|53.96|54.19|53.89|54.26|53.96|54.17|53.87|88
1727629800000|2024-09-29 17:10:00|54.2|53.9|54.19|53.89|54.27|53.97|54.19|53.89|68
1727630100000|2024-09-29 17:15:00|54.2|53.9|54.18|53.88|54.23|53.93|54.18|53.88|80
1727630400000|2024-09-29 17:20:00|54.17|53.87|54.19|53.89|54.21|53.91|54.14|53.84|77
1727630700000|2024-09-29 17:25:00|54.2|53.9|54.16|53.86|54.21|53.91|54.15|53.85|78
1727631000000|2024-09-29 17:30:00|54.17|53.87|54.21|53.91|54.24|53.94|54.17|53.87|41
1727631300000|2024-09-29 17:35:00|54.19|53.89|54.19|53.89|54.22|53.92|54.17|53.87|23
1727631600000|2024-09-29 17:40:00|54.22|53.92|54.21|53.91|54.24|53.94|54.19|53.89|42
1727631900000|2024-09-29 17:45:00|54.2|53.9|54.12|53.82|54.22|53.92|54.11|53.81|60
1727632200000|2024-09-29 17:50:00|54.11|53.81|54.15|53.85|54.19|53.89|54.1|53.8|58
1727632500000|2024-09-29 17:55:00|54.14|53.84|54.13|53.83|54.15|53.85|54.09|53.79|47
1727632800000|2024-09-29 18:00:00|54.12|53.82|54.16|53.86|54.16|53.86|54.09|53.79|84
1727633100000|2024-09-29 18:05:00|54.17|53.87|54.22|53.92|54.24|53.94|54.15|53.85|53
1727633400000|2024-09-29 18:10:00|54.23|53.93|54.27|53.97|54.33|54.03|54.2|53.9|89
1727633700000|2024-09-29 18:15:00|54.28|53.98|54.21|53.91|54.3|54|54.21|53.91|48
1727634000000|2024-09-29 18:20:00|54.22|53.92|54.2|53.9|54.23|53.93|54.18|53.88|31
1727634300000|2024-09-29 18:25:00|54.21|53.91|54.1|53.8|54.23|53.93|54.1|53.8|46
1727634600000|2024-09-29 18:30:00|54.11|53.81|54.25|53.95|54.25|53.95|54.1|53.8|78
1727634900000|2024-09-29 18:35:00|54.26|53.96|54.3|54|54.32|54.02|54.25|53.95|115
1727635200000|2024-09-29 18:40:00|54.31|54.01|54.26|53.96|54.32|54.02|54.23|53.93|159
1727635500000|2024-09-29 18:45:00|54.27|53.97|54.16|53.86|54.29|53.99|54.15|53.85|120
1727635800000|2024-09-29 18:50:00|54.17|53.87|54.16|53.86|54.17|53.87|54.11|53.81|106
1727636100000|2024-09-29 18:55:00|54.17|53.87|54.15|53.85|54.2|53.9|54.13|53.83|60
1727636400000|2024-09-29 19:00:00|54.16|53.86|54.15|53.85|54.21|53.91|54.14|53.84|156
1727636700000|2024-09-29 19:05:00|54.16|53.86|54.13|53.83|54.2|53.9|54.12|53.82|136
1727637000000|2024-09-29 19:10:00|54.12|53.82|54.15|53.85|54.15|53.85|54.12|53.82|23
1727637300000|2024-09-29 19:15:00|54.14|53.84|54.12|53.82|54.16|53.86|54.1|53.8|78
1727637600000|2024-09-29 19:20:00|54.13|53.83|54.13|53.83|54.2|53.9|54.12|53.82|76
1727637900000|2024-09-29 19:25:00|54.1|53.8|54.11|53.81|54.2|53.9|54.1|53.8|59
1727638200000|2024-09-29 19:30:00|54.12|53.82|54.2|53.9|54.2|53.9|54.11|53.81|29
1727638500000|2024-09-29 19:35:00|54.19|53.89|54.62|53.32|54.63|53.89|54.12|53.32|25
1727638800000|2024-09-29 19:40:00|54.63|53.33|54.72|53.42|54.74|53.44|54.62|53.32|51
1727639100000|2024-09-29 19:45:00|54.73|53.43|54.8|53.5|54.8|53.5|54.72|53.42|28
1727639400000|2024-09-29 19:50:00|54.82|53.52|54.89|53.59|54.91|53.61|54.82|53.52|108
1727639700000|2024-09-29 19:55:00|54.9|53.6|54.91|53.61|54.93|53.63|54.87|53.57|132
1727640000000|2024-09-29 20:00:00|54.9|53.6|54.99|53.69|55|53.7|54.86|53.56|88
1727640300000|2024-09-29 20:05:00|54.98|53.68|54.88|53.58|55|53.7|54.81|53.51|139
1727640600000|2024-09-29 20:10:00|54.87|53.57|54.72|53.42|54.88|53.58|54.7|53.4|146
1727640900000|2024-09-29 20:15:00|54.73|53.43|54.74|53.44|54.9|53.6|54.72|53.42|156
1727641200000|2024-09-29 20:20:00|54.75|53.45|54.65|53.35|54.78|53.48|54.64|53.34|173
1727641500000|2024-09-29 20:25:00|54.66|53.36|54.65|53.35|54.68|53.38|54.59|53.29|170
1727641800000|2024-09-29 20:30:00|54.66|53.36|54.68|53.38|54.71|53.41|54.59|53.29|76
1727642100000|2024-09-29 20:35:00|54.69|53.39|54.72|53.42|54.73|53.43|54.63|53.33|125
1727642400000|2024-09-29 20:40:00|54.71|53.41|54.59|53.29|54.74|53.44|54.57|53.27|113
1727642700000|2024-09-29 20:45:00|54.6|53.3|54.58|53.28|54.65|53.35|54.56|53.26|98
1727643000000|2024-09-29 20:50:00|54.57|53.27|54.63|53.33|54.66|53.36|54.57|53.27|105
1727643300000|2024-09-29 20:55:00|54.64|53.34|54.66|53.36|54.69|53.39|54.59|53.29|52
1727643600000|2024-09-29 21:00:00|54.16|53.86|54.29|53.99|54.3|54|54.13|53.83|59
1727643900000|2024-09-29 21:05:00|54.31|54.01|54.3|54|54.38|54.08|54.28|53.98|85
1727644200000|2024-09-29 21:10:00|54.31|54.01|54.26|53.96|54.31|54.01|54.23|53.93|43
1727644500000|2024-09-29 21:15:00|54.27|53.97|54.31|54.01|54.31|54.01|54.22|53.92|60
1727644800000|2024-09-29 21:20:00|54.32|54.02|54.45|54.15|54.5|54.2|54.31|54.01|71
1727645100000|2024-09-29 21:25:00|54.46|54.16|54.36|54.06|54.47|54.17|54.36|54.06|55
1727645400000|2024-09-29 21:30:00|54.35|54.05|54.22|53.92|54.35|54.05|54.22|53.92|9
1727645700000|2024-09-29 21:35:00|54.21|53.91|54.18|53.88|54.21|53.91|54.13|53.83|22
1727646000000|2024-09-29 21:40:00|54.17|53.87|54.14|53.84|54.18|53.88|54.12|53.82|7
1727646600000|2024-09-29 21:50:00|54.15|53.85|54.1|53.8|54.15|53.85|54.1|53.8|5
1727646900000|2024-09-29 21:55:00|54.14|53.84|54.2|53.9|54.2|53.9|54.14|53.84|6
1727647200000|2024-09-29 22:00:00|54.21|53.91|54.25|53.95|54.25|53.95|54.15|53.85|36
1727647500000|2024-09-29 22:05:00|54.24|53.94|54.25|53.95|54.29|53.99|54.21|53.91|18
1727647800000|2024-09-29 22:10:00|54.24|53.94|54.08|53.78|54.24|53.94|53.99|53.69|55
1727648100000|2024-09-29 22:15:00|54.07|53.77|53.89|53.59|54.09|53.79|53.89|53.59|41
1727648400000|2024-09-29 22:20:00|53.9|53.6|53.99|53.69|53.99|53.69|53.87|53.57|24
1727648700000|2024-09-29 22:25:00|54|53.7|53.99|53.69|54.02|53.72|53.92|53.62|31
1727649000000|2024-09-29 22:30:00|54|53.7|54.09|53.79|54.12|53.82|53.99|53.69|28
1727649300000|2024-09-29 22:35:00|54.1|53.8|54.07|53.77|54.15|53.85|54.07|53.77|35
1727649600000|2024-09-29 22:40:00|54.06|53.76|54.01|53.71|54.06|53.76|54|53.7|13
1727649900000|2024-09-29 22:45:00|54.02|53.72|54.08|53.78|54.12|53.82|54.02|53.72|31
1727650200000|2024-09-29 22:50:00|54.07|53.77|54.03|53.73|54.09|53.79|54.02|53.72|33
1727650500000|2024-09-29 22:55:00|54.02|53.72|53.99|53.69|54.05|53.75|53.97|53.67|14
1727650800000|2024-09-29 23:00:00|53.98|53.68|54|53.7|54.02|53.72|53.93|53.63|27
1727651100000|2024-09-29 23:05:00|53.99|53.69|53.91|53.61|53.99|53.69|53.88|53.58|20
1727651400000|2024-09-29 23:10:00|53.9|53.6|53.87|53.57|53.9|53.6|53.83|53.53|29
1727651700000|2024-09-29 23:15:00|53.88|53.58|53.92|53.62|53.93|53.63|53.83|53.53|22
1727652000000|2024-09-29 23:20:00|53.91|53.61|53.89|53.59|53.97|53.67|53.89|53.59|25
1727652300000|2024-09-29 23:25:00|53.87|53.57|53.8|53.5|53.87|53.57|53.8|53.5|5
1727652600000|2024-09-29 23:30:00|53.78|53.48|53.76|53.46|53.79|53.49|53.76|53.46|11
1727652900000|2024-09-29 23:35:00|53.75|53.45|53.86|53.56|53.89|53.59|53.75|53.45|30
1727653200000|2024-09-29 23:40:00|53.87|53.57|53.88|53.58|53.88|53.58|53.83|53.53|21
1727653500000|2024-09-29 23:45:00|53.89|53.59|54.05|53.75|54.06|53.76|53.89|53.59|28
1727653800000|2024-09-29 23:50:00|54.06|53.76|54.11|53.81|54.11|53.81|54.05|53.75|13
1727654100000|2024-09-29 23:55:00|54.1|53.8|54.14|53.84|54.14|53.84|54.09|53.79|8
1727654400000|2024-09-30 00:00:00|54.15|53.85|54.16|53.86|54.21|53.91|54.15|53.85|11
1727654700000|2024-09-30 00:05:00|54.15|53.85|54.27|53.97|54.27|53.97|54.12|53.82|65
1727655000000|2024-09-30 00:10:00|54.28|53.98|54.11|53.81|54.28|53.98|54.1|53.8|15
1727655300000|2024-09-30 00:15:00|54.1|53.8|54.14|53.84|54.18|53.88|54.1|53.8|94
1727655900000|2024-09-30 00:25:00|53.97|53.67|53.75|53.45|53.97|53.67|53.71|53.41|102
1727656200000|2024-09-30 00:30:00|53.76|53.46|53.41|53.11|53.76|53.46|53.41|53.11|123
1727656500000|2024-09-30 00:35:00|53.4|53.1|53.45|53.15|53.45|53.15|53.36|53.06|22
1727657100000|2024-09-30 00:45:00|53.69|53.39|53.97|53.67|54|53.7|53.69|53.39|110
1727657400000|2024-09-30 00:50:00|53.98|53.68|53.91|53.61|53.99|53.69|53.91|53.61|29
1727657700000|2024-09-30 00:55:00|53.98|53.68|54.06|53.76|54.07|53.77|53.98|53.68|31
1727658000000|2024-09-30 01:00:00|54.05|53.75|54.05|53.75|54.05|53.75|53.98|53.68|79
1727658900000|2024-09-30 01:15:00|53.89|53.59|53.75|53.45|53.89|53.59|53.72|53.42|8
1727659200000|2024-09-30 01:20:00|53.78|53.48|53.78|53.48|53.8|53.5|53.78|53.48|13
1727659500000|2024-09-30 01:25:00|53.79|53.49|54.01|53.71|54.01|53.71|53.78|53.48|82
1727659800000|2024-09-30 01:30:00|54.02|53.72|54.22|53.92|54.28|53.98|54.01|53.71|81
1727660100000|2024-09-30 01:35:00|54.21|53.91|54.09|53.79|54.22|53.92|54.08|53.78|36
1727660400000|2024-09-30 01:40:00|54.07|53.77|54.01|53.71|54.07|53.77|54|53.7|19
1727660700000|2024-09-30 01:45:00|53.93|53.63|53.71|53.41|53.93|53.63|53.69|53.39|35
1727661000000|2024-09-30 01:50:00|53.69|53.39|53.65|53.35|53.78|53.48|53.63|53.33|82
1727661300000|2024-09-30 01:55:00|53.64|53.34|53.59|53.29|53.69|53.39|53.55|53.25|60
1727661600000|2024-09-30 02:00:00|53.57|53.27|53.56|53.26|53.67|53.37|53.56|53.26|54
1727661900000|2024-09-30 02:05:00|53.55|53.25|53.66|53.36|53.67|53.37|53.55|53.25|52
1727662200000|2024-09-30 02:10:00|53.65|53.35|53.51|53.21|53.65|53.35|53.39|53.09|131
1727662500000|2024-09-30 02:15:00|53.48|53.18|53.57|53.27|53.71|53.41|53.48|53.18|141
1727662800000|2024-09-30 02:20:00|53.56|53.26|53.6|53.3|53.65|53.35|53.51|53.21|93
1727663100000|2024-09-30 02:25:00|53.59|53.29|53.5|53.2|53.59|53.29|53.47|53.17|78
1727663400000|2024-09-30 02:30:00|53.48|53.18|53.48|53.18|53.55|53.25|53.41|53.11|98
1727663700000|2024-09-30 02:35:00|53.47|53.17|53.52|53.22|53.54|53.24|53.4|53.1|76
1727664000000|2024-09-30 02:40:00|53.53|53.23|53.58|53.28|53.66|53.36|53.51|53.21|30
1727664300000|2024-09-30 02:45:00|53.57|53.27|53.61|53.31|53.64|53.34|53.54|53.24|48
1727664600000|2024-09-30 02:50:00|53.51|53.21|53.51|53.21|53.51|53.21|53.51|53.21|1
1727664900000|2024-09-30 02:55:00|53.42|53.12|53.35|53.05|53.49|53.19|53.32|53.02|86
1727665200000|2024-09-30 03:00:00|53.36|53.06|53.4|53.1|53.42|53.12|53.33|53.03|90
1727665500000|2024-09-30 03:05:00|53.36|53.06|53.22|52.92|53.37|53.07|53.22|52.92|51
1727665800000|2024-09-30 03:10:00|53.06|52.76|53.31|53.01|53.36|53.06|53.05|52.75|85
1727666100000|2024-09-30 03:15:00|53.32|53.02|53.44|53.14|53.47|53.17|53.2|52.9|189
1727666400000|2024-09-30 03:20:00|53.46|53.16|53.44|53.14|53.5|53.2|53.38|53.08|99
1727666700000|2024-09-30 03:25:00|53.45|53.15|53.39|53.09|53.48|53.18|53.33|53.03|50
1727667000000|2024-09-30 03:30:00|53.47|53.17|53.48|53.18|53.48|53.18|53.43|53.13|20
1727667300000|2024-09-30 03:35:00|53.47|53.17|53.56|53.26|53.59|53.29|53.46|53.16|78
1727667600000|2024-09-30 03:40:00|53.53|53.23|53.53|53.23|53.59|53.29|53.51|53.21|56
1727667900000|2024-09-30 03:45:00|53.54|53.24|53.49|53.19|53.59|53.29|53.49|53.19|100
1727668200000|2024-09-30 03:50:00|53.5|53.2|53.59|53.29|53.65|53.35|53.49|53.19|103
1727668500000|2024-09-30 03:55:00|53.6|53.3|53.66|53.36|53.67|53.37|53.58|53.28|44
1727668800000|2024-09-30 04:00:00|53.68|53.38|53.53|53.23|53.69|53.39|53.52|53.22|68
1727669100000|2024-09-30 04:05:00|53.52|53.22|53.56|53.26|53.64|53.34|53.52|53.22|72
1727669400000|2024-09-30 04:10:00|53.57|53.27|53.46|53.16|53.58|53.28|53.42|53.12|29
1727669700000|2024-09-30 04:15:00|53.45|53.15|53.48|53.18|53.48|53.18|53.39|53.09|26
1727670000000|2024-09-30 04:20:00|53.46|53.16|53.4|53.1|53.46|53.16|53.36|53.06|15
1727670300000|2024-09-30 04:25:00|53.22|52.92|53.26|52.96|53.26|52.96|53.16|52.86|40
1727670600000|2024-09-30 04:30:00|53.25|52.95|53.44|53.14|53.45|53.15|53.2|52.9|75
1727670900000|2024-09-30 04:35:00|53.46|53.16|53.34|53.04|53.47|53.17|53.32|53.02|40
1727671200000|2024-09-30 04:40:00|53.33|53.03|53.31|53.01|53.34|53.04|53.3|53|26
1727671500000|2024-09-30 04:45:00|53.32|53.02|53.36|53.06|53.36|53.06|53.29|52.99|32
1727671800000|2024-09-30 04:50:00|53.37|53.07|53.45|53.15|53.45|53.15|53.34|53.04|40
1727672100000|2024-09-30 04:55:00|53.46|53.16|53.41|53.11|53.46|53.16|53.4|53.1|36
1727672400000|2024-09-30 05:00:00|53.4|53.1|53.46|53.16|53.46|53.16|53.37|53.07|65
1727672700000|2024-09-30 05:05:00|53.47|53.17|53.7|53.4|53.7|53.4|53.46|53.16|59
1727673000000|2024-09-30 05:10:00|53.69|53.39|53.67|53.37|53.7|53.4|53.63|53.33|26
1727673300000|2024-09-30 05:15:00|53.64|53.34|53.62|53.32|53.66|53.36|53.6|53.3|35
1727673600000|2024-09-30 05:20:00|53.63|53.33|53.69|53.39|53.69|53.39|53.62|53.32|32
1727673900000|2024-09-30 05:25:00|53.71|53.41|53.75|53.45|53.75|53.45|53.71|53.41|32
1727674200000|2024-09-30 05:30:00|53.74|53.44|53.71|53.41|53.75|53.45|53.7|53.4|24
1727674500000|2024-09-30 05:35:00|53.72|53.42|53.68|53.38|53.73|53.43|53.65|53.35|31
1727674800000|2024-09-30 05:40:00|53.69|53.39|53.65|53.35|53.69|53.39|53.64|53.34|27
1727675100000|2024-09-30 05:45:00|53.66|53.36|53.73|53.43|53.74|53.44|53.66|53.36|23
1727675400000|2024-09-30 05:50:00|53.72|53.42|53.77|53.47|53.78|53.48|53.7|53.4|23
1727675700000|2024-09-30 05:55:00|53.78|53.48|53.88|53.58|53.88|53.58|53.77|53.47|38
1727676000000|2024-09-30 06:00:00|53.9|53.6|54.05|53.75|54.06|53.76|53.9|53.6|60
1727676300000|2024-09-30 06:05:00|54.08|53.78|54.17|53.87|54.18|53.88|54.02|53.72|77
1727676600000|2024-09-30 06:10:00|54.16|53.86|54.17|53.87|54.18|53.88|54.15|53.85|11
1727676900000|2024-09-30 06:15:00|54.16|53.86|54.19|53.89|54.21|53.91|54.12|53.82|95
1727677200000|2024-09-30 06:20:00|54.18|53.88|54.25|53.95|54.29|53.99|54.16|53.86|77
1727677500000|2024-09-30 06:25:00|54.24|53.94|54.24|53.94|54.28|53.98|54.18|53.88|45
1727677800000|2024-09-30 06:30:00|54.25|53.95|54.31|54.01|54.32|54.02|54.2|53.9|70
1727678100000|2024-09-30 06:35:00|54.32|54.02|54.2|53.9|54.32|54.02|54.2|53.9|87
1727678400000|2024-09-30 06:40:00|54.21|53.91|54.18|53.88|54.25|53.95|54.13|53.83|82
1727678700000|2024-09-30 06:45:00|54.17|53.87|54.2|53.9|54.29|53.99|54.17|53.87|58
1727679000000|2024-09-30 06:50:00|54.21|53.91|54.02|53.72|54.21|53.91|54.02|53.72|40
1727679300000|2024-09-30 06:55:00|54.01|53.71|53.93|53.63|54.01|53.71|53.9|53.6|12
1727679600000|2024-09-30 07:00:00|53.92|53.62|53.98|53.68|53.99|53.69|53.92|53.62|12
1727679900000|2024-09-30 07:05:00|54.29|53.99|54.23|53.93|54.29|53.99|54.22|53.92|20
1727680200000|2024-09-30 07:10:00|54.28|53.98|54.28|53.98|54.28|53.98|54.28|53.98|1
1727680500000|2024-09-30 07:15:00|54.29|53.99|54.42|54.12|54.48|54.18|54.28|53.98|145
1727680800000|2024-09-30 07:20:00|54.43|54.13|54.44|54.14|54.46|54.16|54.38|54.08|69
1727681100000|2024-09-30 07:25:00|54.45|54.15|54.41|54.11|54.5|54.2|54.41|54.11|33
1727681400000|2024-09-30 07:30:00|54.42|54.12|54.46|54.16|54.47|54.17|54.38|54.08|34
1727681700000|2024-09-30 07:35:00|54.45|54.15|54.3|54|54.46|54.16|54.3|54|19
1727682000000|2024-09-30 07:40:00|54.32|54.02|54.3|54|54.37|54.07|54.3|54|24
1727682300000|2024-09-30 07:45:00|54.32|54.02|54.42|54.12|54.44|54.14|54.31|54.01|52
1727682600000|2024-09-30 07:50:00|54.41|54.11|54.46|54.16|54.48|54.18|54.38|54.08|53
1727682900000|2024-09-30 07:55:00|54.47|54.17|54.41|54.11|54.48|54.18|54.41|54.11|50
1727683200000|2024-09-30 08:00:00|54.42|54.12|54.35|54.05|54.44|54.14|54.35|54.05|54
1727683500000|2024-09-30 08:05:00|54.36|54.06|54.35|54.05|54.45|54.15|54.34|54.04|79
1727683800000|2024-09-30 08:10:00|54.36|54.06|54.27|53.97|54.36|54.06|54.19|53.89|83
1727684100000|2024-09-30 08:15:00|54.26|53.96|54.18|53.88|54.3|54|54.18|53.88|92
1727684400000|2024-09-30 08:20:00|54.17|53.87|54.09|53.79|54.17|53.87|54.05|53.75|106
1727684700000|2024-09-30 08:25:00|54.08|53.78|54.17|53.87|54.25|53.95|54.07|53.77|148
1727685000000|2024-09-30 08:30:00|54.16|53.86|54.37|54.07|54.37|54.07|54.12|53.82|195
1727685300000|2024-09-30 08:35:00|54.38|54.08|54.25|53.95|54.39|54.09|54.2|53.9|186
1727685600000|2024-09-30 08:40:00|54.24|53.94|54.38|54.08|54.42|54.12|54.23|53.93|121
1727685900000|2024-09-30 08:45:00|54.36|54.06|54.38|54.08|54.42|54.12|54.22|53.92|162
1727686200000|2024-09-30 08:50:00|54.39|54.09|54.49|54.19|54.57|54.27|54.37|54.07|170
1727686500000|2024-09-30 08:55:00|54.5|54.2|54.56|54.26|54.62|54.32|54.5|54.2|116
1727686800000|2024-09-30 09:00:00|54.55|54.25|54.44|54.14|54.61|54.31|54.32|54.02|123
1727687100000|2024-09-30 09:05:00|54.43|54.13|54.35|54.05|54.59|54.29|54.35|54.05|192
1727687400000|2024-09-30 09:10:00|54.34|54.04|54.36|54.06|54.47|54.17|54.29|53.99|154
1727687700000|2024-09-30 09:15:00|54.35|54.05|54.43|54.13|54.49|54.19|54.17|53.87|239
1727688000000|2024-09-30 09:20:00|54.42|54.12|54.7|54.4|54.71|54.41|54.37|54.07|185
1727688300000|2024-09-30 09:25:00|54.71|54.41|54.75|54.45|54.86|54.56|54.7|54.4|174
1727688600000|2024-09-30 09:30:00|54.74|54.44|54.64|54.34|54.86|54.56|54.56|54.26|138
1727688900000|2024-09-30 09:35:00|54.65|54.35|54.47|54.17|54.68|54.38|54.46|54.16|120
1727689200000|2024-09-30 09:40:00|54.46|54.16|54.39|54.09|54.46|54.16|54.26|53.96|145
1727689500000|2024-09-30 09:45:00|54.38|54.08|54.2|53.9|54.47|54.17|54.12|53.82|235
1727689800000|2024-09-30 09:50:00|54.19|53.89|54|53.7|54.2|53.9|53.91|53.61|194
1727690100000|2024-09-30 09:55:00|53.99|53.69|53.68|53.38|54|53.7|53.68|53.38|34
1727690400000|2024-09-30 10:00:00|53.69|53.39|53.8|53.5|53.86|53.56|53.64|53.34|237
1727690700000|2024-09-30 10:05:00|53.81|53.51|53.74|53.44|53.87|53.57|53.74|53.44|65
1727691600000|2024-09-30 10:20:00|53.55|53.25|53.84|53.54|53.87|53.57|53.55|53.25|141
1727691900000|2024-09-30 10:25:00|53.83|53.53|53.93|53.63|53.96|53.66|53.75|53.45|170
1727692200000|2024-09-30 10:30:00|53.94|53.64|53.73|53.43|53.94|53.64|53.7|53.4|176
1727692500000|2024-09-30 10:35:00|53.74|53.44|53.48|53.18|53.76|53.46|53.48|53.18|81
1727692800000|2024-09-30 10:40:00|53.47|53.17|53.51|53.21|53.59|53.29|53.46|53.16|76
1727693100000|2024-09-30 10:45:00|53.52|53.22|53.57|53.27|53.57|53.27|53.36|53.06|66
1727693400000|2024-09-30 10:50:00|53.56|53.26|53.49|53.19|53.56|53.26|53.4|53.1|32
1727693700000|2024-09-30 10:55:00|53.48|53.18|53.68|53.38|53.7|53.4|53.48|53.18|81
1727694000000|2024-09-30 11:00:00|53.67|53.37|53.59|53.29|53.72|53.42|53.56|53.26|75
1727694300000|2024-09-30 11:05:00|53.58|53.28|53.58|53.28|53.65|53.35|53.41|53.11|120
1727694600000|2024-09-30 11:10:00|53.57|53.27|53.61|53.31|53.69|53.39|53.57|53.27|137
1727694900000|2024-09-30 11:15:00|53.62|53.32|53.6|53.3|53.63|53.33|53.56|53.26|70
1727695200000|2024-09-30 11:20:00|53.62|53.32|53.68|53.38|53.74|53.44|53.55|53.25|49
1727695500000|2024-09-30 11:25:00|53.69|53.39|53.83|53.53|53.84|53.54|53.67|53.37|61
1727695800000|2024-09-30 11:30:00|53.84|53.54|53.96|53.66|53.96|53.66|53.78|53.48|97
1727696100000|2024-09-30 11:35:00|53.95|53.65|53.84|53.54|53.96|53.66|53.8|53.5|63
1727696400000|2024-09-30 11:40:00|53.85|53.55|53.77|53.47|53.85|53.55|53.74|53.44|22
1727696700000|2024-09-30 11:45:00|53.72|53.42|53.58|53.28|53.72|53.42|53.55|53.25|35
1727697000000|2024-09-30 11:50:00|53.6|53.3|53.71|53.41|53.71|53.41|53.57|53.27|71
1727697300000|2024-09-30 11:55:00|53.7|53.4|53.88|53.58|53.94|53.64|53.7|53.4|87
1727697600000|2024-09-30 12:00:00|53.87|53.57|53.77|53.47|53.87|53.57|53.77|53.47|25
1727698200000|2024-09-30 12:10:00|53.78|53.48|53.82|53.52|53.82|53.52|53.77|53.47|7
1727698500000|2024-09-30 12:15:00|53.81|53.51|53.85|53.55|53.86|53.56|53.81|53.51|4
1727698800000|2024-09-30 12:20:00|53.87|53.57|53.77|53.47|53.87|53.57|53.77|53.47|14
1727699100000|2024-09-30 12:25:00|53.8|53.5|53.76|53.46|53.81|53.51|53.76|53.46|9
1727699700000|2024-09-30 12:35:00|53.77|53.47|53.84|53.54|53.86|53.56|53.77|53.47|30
1727700000000|2024-09-30 12:40:00|53.83|53.53|53.75|53.45|53.84|53.54|53.75|53.45|10
1727700300000|2024-09-30 12:45:00|53.73|53.43|53.99|53.69|53.99|53.69|53.72|53.42|23
1727700600000|2024-09-30 12:50:00|53.98|53.68|54.09|53.79|54.15|53.85|53.98|53.68|59
1727700900000|2024-09-30 12:55:00|54.08|53.78|53.99|53.69|54.08|53.78|53.99|53.69|13
1727701200000|2024-09-30 13:00:00|54.02|53.72|54.09|53.79|54.14|53.84|54.02|53.72|31
1727701500000|2024-09-30 13:05:00|54.08|53.78|54.07|53.77|54.12|53.82|54.07|53.77|16
1727701800000|2024-09-30 13:10:00|54.11|53.81|54.11|53.81|54.11|53.81|54.11|53.81|1
1727702100000|2024-09-30 13:15:00|54.1|53.8|54.17|53.87|54.18|53.88|54.09|53.79|27
1727702400000|2024-09-30 13:20:00|54.15|53.85|54.08|53.78|54.16|53.86|54.06|53.76|41
1727702700000|2024-09-30 13:25:00|54.07|53.77|53.97|53.67|54.08|53.78|53.96|53.66|20
1727703000000|2024-09-30 13:30:00|53.96|53.66|54.13|53.83|54.13|53.83|53.95|53.65|38
1727703300000|2024-09-30 13:35:00|54.12|53.82|54.11|53.81|54.14|53.84|54.1|53.8|13
1727703600000|2024-09-30 13:40:00|54.08|53.78|54.14|53.84|54.14|53.84|54.07|53.77|31
1727703900000|2024-09-30 13:45:00|54.15|53.85|54.08|53.78|54.22|53.92|54.08|53.78|35
1727704200000|2024-09-30 13:50:00|54.09|53.79|53.96|53.66|54.14|53.84|53.96|53.66|40
1727704500000|2024-09-30 13:55:00|53.97|53.67|53.9|53.6|53.98|53.68|53.9|53.6|22
1727704800000|2024-09-30 14:00:00|53.91|53.61|53.69|53.39|53.93|53.63|53.69|53.39|37
1727705100000|2024-09-30 14:05:00|53.68|53.38|53.57|53.27|53.72|53.42|53.5|53.2|70
1727705400000|2024-09-30 14:10:00|53.56|53.26|53.52|53.22|53.61|53.31|53.45|53.15|104
1727705700000|2024-09-30 14:15:00|53.51|53.21|53.26|52.96|53.52|53.22|53.26|52.96|40
1727706000000|2024-09-30 14:20:00|53.3|53|53.38|53.08|53.39|53.09|53.3|53|8
1727706600000|2024-09-30 14:30:00|53.42|53.12|53.58|53.28|53.6|53.3|53.42|53.12|26
1727706900000|2024-09-30 14:35:00|53.59|53.29|53.68|53.38|53.69|53.39|53.57|53.27|34
1727707200000|2024-09-30 14:40:00|53.67|53.37|53.57|53.27|53.67|53.37|53.56|53.26|27
1727707500000|2024-09-30 14:45:00|53.6|53.3|53.51|53.21|53.63|53.33|53.45|53.15|34
1727707800000|2024-09-30 14:50:00|53.5|53.2|53.52|53.22|53.55|53.25|53.49|53.19|31
1727708100000|2024-09-30 14:55:00|53.5|53.2|53.49|53.19|53.54|53.24|53.49|53.19|53
1727708400000|2024-09-30 15:00:00|53.48|53.18|53.53|53.23|53.53|53.23|53.47|53.17|33
1727708700000|2024-09-30 15:05:00|53.54|53.24|53.39|53.09|53.58|53.28|53.38|53.08|38
1727709000000|2024-09-30 15:10:00|53.38|53.08|53.55|53.25|53.55|53.25|53.3|53|61
1727709300000|2024-09-30 15:15:00|53.67|53.37|53.77|53.47|53.79|53.49|53.65|53.35|71
1727709600000|2024-09-30 15:20:00|53.74|53.44|53.94|53.64|53.94|53.64|53.74|53.44|58
1727709900000|2024-09-30 15:25:00|53.98|53.68|53.82|53.52|54.09|53.79|53.82|53.52|40
1727710200000|2024-09-30 15:30:00|53.69|53.39|53.75|53.45|53.75|53.45|53.69|53.39|20
1727710500000|2024-09-30 15:35:00|53.76|53.46|53.69|53.39|53.81|53.51|53.69|53.39|30
1727710800000|2024-09-30 15:40:00|53.5|53.2|53.75|53.45|53.85|53.55|53.5|53.2|19
1727711100000|2024-09-30 15:45:00|53.73|53.43|53.32|53.02|53.73|53.43|53.27|52.97|91
1727711400000|2024-09-30 15:50:00|53.29|52.99|53.06|52.76|53.29|52.99|53.02|52.72|73
1727711700000|2024-09-30 15:55:00|53.07|52.77|52.53|52.23|53.09|52.79|52.52|52.22|266
1727712000000|2024-09-30 16:00:00|52.52|52.22|52.82|52.52|52.84|52.54|52.51|52.21|432
1727712300000|2024-09-30 16:05:00|52.83|52.53|52.59|52.29|52.83|52.53|52.56|52.26|369
1727712600000|2024-09-30 16:10:00|52.6|52.3|53.04|52.74|53.17|52.87|52.6|52.3|342
1727712900000|2024-09-30 16:15:00|53.05|52.75|53|52.7|53.13|52.83|52.97|52.67|101
1727713200000|2024-09-30 16:20:00|52.94|52.64|52.99|52.69|53.03|52.73|52.86|52.56|124
1727713500000|2024-09-30 16:25:00|52.98|52.68|53.06|52.76|53.07|52.77|52.96|52.66|119
1727713800000|2024-09-30 16:30:00|53.05|52.75|53.18|52.88|53.18|52.88|52.98|52.68|101
1727714100000|2024-09-30 16:35:00|53.19|52.89|53.26|52.96|53.26|52.96|53.19|52.89|26
1727714400000|2024-09-30 16:40:00|53.01|52.71|53.06|52.76|53.07|52.77|52.97|52.67|34
1727715300000|2024-09-30 16:55:00|53.53|53.23|53.46|53.16|53.65|53.35|53.45|53.15|50
1727715600000|2024-09-30 17:00:00|53.54|53.24|53.32|53.02|53.58|53.28|53.2|52.9|60
1727715900000|2024-09-30 17:05:00|53.33|53.03|52.82|52.52|53.35|53.05|52.81|52.51|85
1727716200000|2024-09-30 17:10:00|52.81|52.51|52.79|52.49|52.95|52.65|52.78|52.48|43
1727716500000|2024-09-30 17:15:00|52.78|52.48|52.89|52.59|52.95|52.65|52.71|52.41|46
1727716800000|2024-09-30 17:20:00|52.88|52.58|52.98|52.68|52.98|52.68|52.87|52.57|33
1727717100000|2024-09-30 17:25:00|52.99|52.69|52.59|52.29|53.01|52.71|52.58|52.28|52
1727717400000|2024-09-30 17:30:00|52.6|52.3|52.59|52.29|52.67|52.37|52.59|52.29|29
1727717700000|2024-09-30 17:35:00|52.52|52.22|52.77|52.47|52.82|52.52|52.5|52.2|70
1727718000000|2024-09-30 17:40:00|52.76|52.46|52.64|52.34|52.88|52.58|52.64|52.34|312
1727718300000|2024-09-30 17:45:00|52.65|52.35|52.71|52.41|53.11|52.81|52.44|52.14|305
1727718600000|2024-09-30 17:50:00|52.73|52.43|53.01|52.71|53.03|52.73|52.66|52.36|190
1727718900000|2024-09-30 17:55:00|53.03|52.73|53.04|52.74|53.14|52.84|52.89|52.59|137
1727719200000|2024-09-30 18:00:00|53.05|52.75|53.14|52.84|53.17|52.87|53.03|52.73|66
1727719500000|2024-09-30 18:05:00|53.16|52.86|52.96|52.66|53.21|52.91|52.85|52.55|78
1727719800000|2024-09-30 18:10:00|52.95|52.65|52.99|52.69|53.06|52.76|52.89|52.59|109
1727720100000|2024-09-30 18:15:00|52.98|52.68|52.87|52.57|53.06|52.76|52.58|52.28|128
1727720400000|2024-09-30 18:20:00|52.88|52.58|52.47|52.17|52.89|52.59|52.46|52.16|114
1727720700000|2024-09-30 18:25:00|52.48|52.18|52.47|52.17|52.53|52.23|52.35|52.05|135
1727721000000|2024-09-30 18:30:00|52.46|52.16|52.6|52.3|52.62|52.32|52.42|52.12|94
1727721300000|2024-09-30 18:35:00|52.57|52.27|52.76|52.46|52.77|52.47|52.57|52.27|51
1727721600000|2024-09-30 18:40:00|52.77|52.47|52.79|52.49|52.79|52.49|52.77|52.47|15
1727721900000|2024-09-30 18:45:00|52.8|52.5|52.82|52.52|52.91|52.61|52.79|52.49|63
1727722500000|2024-09-30 18:55:00|52.79|52.49|52.79|52.49|52.81|52.51|52.79|52.49|5
1727723100000|2024-09-30 19:05:00|52.76|52.46|52.74|52.44|52.78|52.48|52.73|52.43|27
1727723700000|2024-09-30 19:15:00|52.8|52.5|52.79|52.49|52.8|52.5|52.76|52.46|10
1727724000000|2024-09-30 19:20:00|52.78|52.48|52.77|52.47|52.79|52.49|52.76|52.46|12
1727724900000|2024-09-30 19:35:00|52.74|52.44|52.89|52.59|52.89|52.59|52.7|52.4|59
1727725800000|2024-09-30 19:50:00|52.93|52.63|53.03|52.73|53.03|52.73|52.93|52.63|16
1727726100000|2024-09-30 19:55:00|53.04|52.74|52.98|52.68|53.09|52.79|52.96|52.66|135
1727726400000|2024-09-30 20:00:00|52.99|52.69|52.99|52.69|53.08|52.78|52.97|52.67|86
1727726700000|2024-09-30 20:05:00|53|52.7|53.05|52.75|53.08|52.78|53|52.7|34
1727727000000|2024-09-30 20:10:00|53.03|52.73|52.99|52.69|53.03|52.73|52.97|52.67|21
1727727300000|2024-09-30 20:15:00|52.98|52.68|53.04|52.74|53.08|52.78|52.98|52.68|43
1727727600000|2024-09-30 20:20:00|53.05|52.75|53.09|52.79|53.18|52.88|53.04|52.74|98
1727727900000|2024-09-30 20:25:00|53.08|52.78|53.04|52.74|53.08|52.78|53|52.7|72
1727728200000|2024-09-30 20:30:00|53.03|52.73|53.07|52.77|53.1|52.8|52.98|52.68|86
1727728500000|2024-09-30 20:35:00|53.08|52.78|53.11|52.81|53.11|52.81|53.06|52.76|48
1727728800000|2024-09-30 20:40:00|53.1|52.8|52.97|52.67|53.12|52.82|52.97|52.67|60
1727729100000|2024-09-30 20:45:00|52.95|52.65|53.05|52.75|53.05|52.75|52.95|52.65|36
1727729400000|2024-09-30 20:50:00|53.04|52.74|53.08|52.78|53.11|52.81|53.04|52.74|93
1727729700000|2024-09-30 20:55:00|53.09|52.79|53.05|52.75|53.09|52.79|53.02|52.72|28
1727730000000|2024-09-30 21:00:00|53.04|52.74|52.99|52.69|53.05|52.75|52.99|52.69|71
1727730300000|2024-09-30 21:05:00|53|52.7|53.07|52.77|53.09|52.79|53|52.7|14
1727730600000|2024-09-30 21:10:00|53.06|52.76|53.06|52.76|53.08|52.78|53.03|52.73|21
1727730900000|2024-09-30 21:15:00|53.05|52.75|53|52.7|53.05|52.75|53|52.7|29
1727731200000|2024-09-30 21:20:00|53.02|52.72|53.07|52.77|53.07|52.77|53.02|52.72|44
1727731500000|2024-09-30 21:25:00|53.08|52.78|53.09|52.79|53.11|52.81|53.08|52.78|12
1727731800000|2024-09-30 21:30:00|53.08|52.78|53.06|52.76|53.09|52.79|53.05|52.75|49
1727732100000|2024-09-30 21:35:00|53.05|52.75|52.99|52.69|53.06|52.76|52.99|52.69|20
1727732400000|2024-09-30 21:40:00|52.96|52.66|52.79|52.49|52.96|52.66|52.77|52.47|51
1727732700000|2024-09-30 21:45:00|52.78|52.48|52.77|52.47|52.8|52.5|52.76|52.46|16
1727733000000|2024-09-30 21:50:00|52.76|52.46|52.78|52.48|52.78|52.48|52.75|52.45|70
1727733300000|2024-09-30 21:55:00|52.79|52.49|52.76|52.46|52.84|52.54|52.75|52.45|40
1727733600000|2024-09-30 22:00:00|52.75|52.45|52.79|52.49|52.79|52.49|52.68|52.38|49
1727733900000|2024-09-30 22:05:00|52.78|52.48|52.79|52.49|52.82|52.52|52.73|52.43|54
1727734200000|2024-09-30 22:10:00|52.78|52.48|52.7|52.4|52.8|52.5|52.7|52.4|24
1727734500000|2024-09-30 22:15:00|52.69|52.39|52.5|52.2|52.69|52.39|52.48|52.18|68
1727734800000|2024-09-30 22:20:00|52.49|52.19|52.55|52.25|52.56|52.26|52.48|52.18|29
1727735100000|2024-09-30 22:25:00|52.53|52.23|52.38|52.08|52.55|52.25|52.37|52.07|39
1727735400000|2024-09-30 22:30:00|52.39|52.09|52.38|52.08|52.39|52.09|52.31|52.01|44
1727735700000|2024-09-30 22:35:00|52.37|52.07|52.23|51.93|52.39|52.09|52.23|51.93|18
1727736000000|2024-09-30 22:40:00|52.24|51.94|52.21|51.91|52.25|51.95|52.18|51.88|17
1727736300000|2024-09-30 22:45:00|52.22|51.92|52.16|51.86|52.22|51.92|52.16|51.86|16
1727736600000|2024-09-30 22:50:00|52.15|51.85|52.15|51.85|52.15|51.85|52.14|51.84|3
1727736900000|2024-09-30 22:55:00|52.05|51.75|52.04|51.74|52.05|51.75|52.04|51.74|2
1727737200000|2024-09-30 23:00:00|51.94|51.64|51.82|51.52|51.94|51.64|51.6|51.3|99
1727737500000|2024-09-30 23:05:00|51.81|51.51|51.98|51.68|52.01|51.71|51.72|51.42|148
1727737800000|2024-09-30 23:10:00|51.99|51.69|52.02|51.72|52.08|51.78|51.96|51.66|133
1727738100000|2024-09-30 23:15:00|52.03|51.73|51.97|51.67|52.04|51.74|51.89|51.59|102
1727738400000|2024-09-30 23:20:00|51.98|51.68|51.83|51.53|51.98|51.68|51.75|51.45|107
1727738700000|2024-09-30 23:25:00|51.84|51.54|51.75|51.45|51.85|51.55|51.72|51.42|70
1727739600000|2024-09-30 23:40:00|51.33|51.03|51.4|51.1|51.5|51.2|51.26|50.96|75
1727739900000|2024-09-30 23:45:00|51.39|51.09|51.66|51.36|51.67|51.37|51.39|51.09|149
1727740500000|2024-09-30 23:55:00|51.71|51.41|51.66|51.36|51.79|51.49|51.66|51.36|21
1727740800000|2024-10-01 00:00:00|51.65|51.35|51.71|51.41|51.76|51.46|51.59|51.29|80
1727741100000|2024-10-01 00:05:00|51.72|51.42|51.73|51.43|51.75|51.45|51.69|51.39|62
1727741400000|2024-10-01 00:10:00|51.81|51.51|51.85|51.55|51.89|51.59|51.81|51.51|44
1727741700000|2024-10-01 00:15:00|51.84|51.54|51.75|51.45|51.85|51.55|51.71|51.41|143
1727742000000|2024-10-01 00:20:00|51.76|51.46|51.75|51.45|51.81|51.51|51.75|51.45|47
1727742300000|2024-10-01 00:25:00|51.79|51.49|51.83|51.53|51.89|51.59|51.79|51.49|58
1727742900000|2024-10-01 00:35:00|51.86|51.56|52.01|51.71|52.04|51.74|51.86|51.56|64
1727743200000|2024-10-01 00:40:00|52|51.7|52.03|51.73|52.08|51.78|52|51.7|34
1727743500000|2024-10-01 00:45:00|52.04|51.74|52.15|51.85|52.17|51.87|52.02|51.72|39
1727743800000|2024-10-01 00:50:00|52.16|51.86|52.19|51.89|52.28|51.98|52.15|51.85|46
1727744100000|2024-10-01 00:55:00|52.21|51.91|52.21|51.91|52.24|51.94|52.2|51.9|14
1727744700000|2024-10-01 01:05:00|52.19|51.89|52.21|51.91|52.3|52|52.19|51.89|38
1727745000000|2024-10-01 01:10:00|52.2|51.9|52.17|51.87|52.29|51.99|52.17|51.87|35
1727745300000|2024-10-01 01:15:00|52.18|51.88|52.12|51.82|52.23|51.93|52.12|51.82|28
1727745600000|2024-10-01 01:20:00|52.13|51.83|52.19|51.89|52.21|51.91|52.13|51.83|26
1727745900000|2024-10-01 01:25:00|52.2|51.9|52.2|51.9|52.2|51.9|52.19|51.89|5
1727746200000|2024-10-01 01:30:00|52.22|51.92|52.28|51.98|52.28|51.98|52.21|51.91|26
1727746500000|2024-10-01 01:35:00|52.27|51.97|52.25|51.95|52.3|52|52.23|51.93|25
1727746800000|2024-10-01 01:40:00|52.26|51.96|52.26|51.96|52.3|52|52.26|51.96|11
1727747100000|2024-10-01 01:45:00|52.25|51.95|52.17|51.87|52.25|51.95|52.17|51.87|17
1727747400000|2024-10-01 01:50:00|52.16|51.86|52.1|51.8|52.16|51.86|52.1|51.8|7
1727747700000|2024-10-01 01:55:00|52.09|51.79|52.05|51.75|52.1|51.8|52.04|51.74|6
1727748000000|2024-10-01 02:00:00|52.06|51.76|52.02|51.72|52.06|51.76|52.02|51.72|6
1727748600000|2024-10-01 02:10:00|51.93|51.63|51.76|51.46|51.93|51.63|51.76|51.46|28
1727748900000|2024-10-01 02:15:00|51.77|51.47|51.86|51.56|51.9|51.6|51.75|51.45|55
1727749200000|2024-10-01 02:20:00|51.85|51.55|51.86|51.56|51.86|51.56|51.83|51.53|20
1727749500000|2024-10-01 02:25:00|52.04|51.74|51.99|51.69|52.04|51.74|51.99|51.69|12
1727749800000|2024-10-01 02:30:00|51.98|51.68|52.07|51.77|52.08|51.78|51.98|51.68|32
1727750100000|2024-10-01 02:35:00|52.06|51.76|52.07|51.77|52.07|51.77|52.06|51.76|8
1727750400000|2024-10-01 02:40:00|52.08|51.78|52.08|51.78|52.09|51.79|52.07|51.77|15
1727750700000|2024-10-01 02:45:00|52.09|51.79|52.05|51.75|52.09|51.79|52.04|51.74|9
1727751000000|2024-10-01 02:50:00|52.04|51.74|52.1|51.8|52.1|51.8|52.01|51.71|28
1727751300000|2024-10-01 02:55:00|52.12|51.82|52.18|51.88|52.19|51.89|52.12|51.82|31
1727751600000|2024-10-01 03:00:00|52.19|51.89|52.15|51.85|52.19|51.89|52.09|51.79|57
1727751900000|2024-10-01 03:05:00|52.16|51.86|52.24|51.94|52.25|51.95|52.12|51.82|63
1727752200000|2024-10-01 03:10:00|52.25|51.95|52.31|52.01|52.31|52.01|52.25|51.95|21
1727752500000|2024-10-01 03:15:00|52.3|52|52.26|51.96|52.33|52.03|52.26|51.96|25
1727752800000|2024-10-01 03:20:00|52.27|51.97|52.35|52.05|52.4|52.1|52.24|51.94|51
1727753100000|2024-10-01 03:25:00|52.34|52.04|52.31|52.01|52.34|52.04|52.3|52|17
1727753400000|2024-10-01 03:30:00|52.32|52.02|52.35|52.05|52.35|52.05|52.31|52.01|21
1727753700000|2024-10-01 03:35:00|52.34|52.04|52.38|52.08|52.39|52.09|52.32|52.02|18
1727754000000|2024-10-01 03:40:00|52.39|52.09|52.48|52.18|52.48|52.18|52.39|52.09|14
1727754300000|2024-10-01 03:45:00|52.47|52.17|52.44|52.14|52.47|52.17|52.39|52.09|22
1727754600000|2024-10-01 03:50:00|52.45|52.15|52.45|52.15|52.45|52.15|52.43|52.13|5
1727754900000|2024-10-01 03:55:00|52.44|52.14|52.46|52.16|52.46|52.16|52.4|52.1|18
1727755200000|2024-10-01 04:00:00|52.45|52.15|52.5|52.2|52.5|52.2|52.43|52.13|48
1727755500000|2024-10-01 04:05:00|52.51|52.21|52.48|52.18|52.56|52.26|52.47|52.17|29
1727755800000|2024-10-01 04:10:00|52.47|52.17|52.46|52.16|52.48|52.18|52.41|52.11|35
1727756100000|2024-10-01 04:15:00|52.47|52.17|52.57|52.27|52.57|52.27|52.47|52.17|38
1727756400000|2024-10-01 04:20:00|52.56|52.26|52.52|52.22|52.58|52.28|52.5|52.2|49
1727756700000|2024-10-01 04:25:00|52.53|52.23|52.53|52.23|52.53|52.23|52.53|52.23|1
1727757000000|2024-10-01 04:30:00|52.52|52.22|52.51|52.21|52.57|52.27|52.5|52.2|26
1727757300000|2024-10-01 04:35:00|52.53|52.23|52.57|52.27|52.59|52.29|52.52|52.22|59
1727757600000|2024-10-01 04:40:00|52.56|52.26|52.53|52.23|52.57|52.27|52.48|52.18|35
1727757900000|2024-10-01 04:45:00|52.52|52.22|52.51|52.21|52.52|52.22|52.51|52.21|10
1727758200000|2024-10-01 04:50:00|52.52|52.22|52.47|52.17|52.53|52.23|52.47|52.17|33
1727758500000|2024-10-01 04:55:00|52.48|52.18|52.5|52.2|52.5|52.2|52.48|52.18|7
1727759400000|2024-10-01 05:10:00|52.38|52.08|52.24|51.94|52.38|52.08|52.22|51.92|16
1727759700000|2024-10-01 05:15:00|52.25|51.95|52.33|52.03|52.34|52.04|52.24|51.94|17
1727760300000|2024-10-01 05:25:00|52.3|52|52.25|51.95|52.3|52|52.25|51.95|12
1727760600000|2024-10-01 05:30:00|52.24|51.94|52.26|51.96|52.27|51.97|52.23|51.93|12
1727760900000|2024-10-01 05:35:00|52.27|51.97|52.23|51.93|52.27|51.97|52.23|51.93|7
1727761200000|2024-10-01 05:40:00|52.22|51.92|52.23|51.93|52.23|51.93|52.22|51.92|4
1727761500000|2024-10-01 05:45:00|52.22|51.92|52.27|51.97|52.27|51.97|52.22|51.92|8
1727761800000|2024-10-01 05:50:00|52.28|51.98|52.26|51.96|52.29|51.99|52.26|51.96|12
1727762100000|2024-10-01 05:55:00|52.27|51.97|52.28|51.98|52.28|51.98|52.26|51.96|4
1727762400000|2024-10-01 06:00:00|52.27|51.97|52.37|52.07|52.39|52.09|52.27|51.97|18
1727762700000|2024-10-01 06:05:00|52.36|52.06|52.45|52.15|52.46|52.16|52.36|52.06|13
1727763000000|2024-10-01 06:10:00|52.44|52.14|52.45|52.15|52.46|52.16|52.44|52.14|6
1727763300000|2024-10-01 06:15:00|52.46|52.16|52.48|52.18|52.52|52.22|52.46|52.16|19
1727763600000|2024-10-01 06:20:00|52.47|52.17|52.45|52.15|52.5|52.2|52.44|52.14|10
1727763900000|2024-10-01 06:25:00|52.47|52.17|52.48|52.18|52.53|52.23|52.47|52.17|13
1727764200000|2024-10-01 06:30:00|52.49|52.19|52.38|52.08|52.53|52.23|52.38|52.08|25
1727764500000|2024-10-01 06:35:00|52.39|52.09|52.39|52.09|52.44|52.14|52.38|52.08|22
1727764800000|2024-10-01 06:40:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1727765100000|2024-10-01 06:45:00|52.38|52.08|52.4|52.1|52.41|52.11|52.34|52.04|20
1727765400000|2024-10-01 06:50:00|52.41|52.11|52.4|52.1|52.41|52.11|52.4|52.1|2
1727765700000|2024-10-01 06:55:00|52.43|52.13|52.52|52.22|52.54|52.24|52.43|52.13|10
1727766300000|2024-10-01 07:05:00|52.54|52.24|52.45|52.15|52.54|52.24|52.45|52.15|9
1727766600000|2024-10-01 07:10:00|52.44|52.14|52.35|52.05|52.44|52.14|52.35|52.05|17
1727767200000|2024-10-01 07:20:00|52.37|52.07|52.36|52.06|52.37|52.07|52.35|52.05|6
1727767500000|2024-10-01 07:25:00|52.37|52.07|52.39|52.09|52.4|52.1|52.37|52.07|5
1727767800000|2024-10-01 07:30:00|52.38|52.08|52.39|52.09|52.41|52.11|52.34|52.04|16
1727768100000|2024-10-01 07:35:00|52.38|52.08|52.46|52.16|52.46|52.16|52.38|52.08|10
1727769600000|2024-10-01 08:00:00|52.39|52.09|52.35|52.05|52.39|52.09|52.34|52.04|26
1727769900000|2024-10-01 08:05:00|52.36|52.06|52.25|51.95|52.36|52.06|52.24|51.94|17
1727770200000|2024-10-01 08:10:00|52.24|51.94|52.26|51.96|52.29|51.99|52.24|51.94|11
1727770500000|2024-10-01 08:15:00|52.25|51.95|52.27|51.97|52.28|51.98|52.23|51.93|17
1727770800000|2024-10-01 08:20:00|52.28|51.98|52.26|51.96|52.28|51.98|52.25|51.95|8
1727771100000|2024-10-01 08:25:00|52.25|51.95|52.35|52.05|52.35|52.05|52.24|51.94|19
1727771400000|2024-10-01 08:30:00|52.36|52.06|52.37|52.07|52.4|52.1|52.35|52.05|15
1727771700000|2024-10-01 08:35:00|52.36|52.06|52.29|51.99|52.37|52.07|52.29|51.99|11
1727772000000|2024-10-01 08:40:00|52.27|51.97|52.22|51.92|52.29|51.99|52.22|51.92|12
1727772300000|2024-10-01 08:45:00|52.19|51.89|52.17|51.87|52.19|51.89|52.16|51.86|11
1727772600000|2024-10-01 08:50:00|52.18|51.88|52.25|51.95|52.25|51.95|52.18|51.88|11
1727772900000|2024-10-01 08:55:00|52.26|51.96|52.27|51.97|52.28|51.98|52.24|51.94|7
1727773200000|2024-10-01 09:00:00|52.26|51.96|52.37|52.07|52.37|52.07|52.23|51.93|26
1727773500000|2024-10-01 09:05:00|52.36|52.06|52.45|52.15|52.45|52.15|52.36|52.06|13
1727773800000|2024-10-01 09:10:00|52.44|52.14|52.4|52.1|52.44|52.14|52.4|52.1|7
1727774100000|2024-10-01 09:15:00|52.37|52.07|52.37|52.07|52.38|52.08|52.37|52.07|3
1727774400000|2024-10-01 09:20:00|52.33|52.03|52.34|52.04|52.34|52.04|52.31|52.01|10
1727774700000|2024-10-01 09:25:00|52.33|52.03|52.38|52.08|52.39|52.09|52.31|52.01|20
1727775000000|2024-10-01 09:30:00|52.34|52.04|52.29|51.99|52.34|52.04|52.29|51.99|3
1727775300000|2024-10-01 09:35:00|52.28|51.98|52.28|51.98|52.3|52|52.28|51.98|6
1727775600000|2024-10-01 09:40:00|52.27|51.97|52.32|52.02|52.32|52.02|52.27|51.97|3
1727775900000|2024-10-01 09:45:00|52.31|52.01|52.38|52.08|52.38|52.08|52.31|52.01|4
1727776200000|2024-10-01 09:50:00|52.37|52.07|52.41|52.11|52.43|52.13|52.37|52.07|7
1727776500000|2024-10-01 09:55:00|52.42|52.12|52.4|52.1|52.42|52.12|52.39|52.09|7
1727776800000|2024-10-01 10:00:00|52.41|52.11|52.39|52.09|52.42|52.12|52.39|52.09|7
1727777100000|2024-10-01 10:05:00|52.4|52.1|52.39|52.09|52.42|52.12|52.38|52.08|11
1727777400000|2024-10-01 10:10:00|52.38|52.08|52.41|52.11|52.43|52.13|52.37|52.07|13
1727777700000|2024-10-01 10:15:00|52.4|52.1|52.43|52.13|52.43|52.13|52.4|52.1|7
1727778000000|2024-10-01 10:20:00|52.42|52.12|52.39|52.09|52.42|52.12|52.39|52.09|6
1727778300000|2024-10-01 10:25:00|52.38|52.08|52.37|52.07|52.38|52.08|52.33|52.03|10
1727778600000|2024-10-01 10:30:00|52.36|52.06|52.34|52.04|52.36|52.06|52.31|52.01|8
1727778900000|2024-10-01 10:35:00|52.35|52.05|52.37|52.07|52.37|52.07|52.31|52.01|32
1727779200000|2024-10-01 10:40:00|52.38|52.08|52.37|52.07|52.39|52.09|52.37|52.07|12
1727779500000|2024-10-01 10:45:00|52.38|52.08|52.44|52.14|52.44|52.14|52.37|52.07|25
1727779800000|2024-10-01 10:50:00|52.49|52.19|52.48|52.18|52.49|52.19|52.46|52.16|10
1727780100000|2024-10-01 10:55:00|52.49|52.19|52.5|52.2|52.51|52.21|52.49|52.19|3
1727780400000|2024-10-01 11:00:00|52.52|52.22|52.49|52.19|52.52|52.22|52.49|52.19|22
1727780700000|2024-10-01 11:05:00|52.48|52.18|52.4|52.1|52.49|52.19|52.4|52.1|15
1727781000000|2024-10-01 11:10:00|52.41|52.11|52.51|52.21|52.51|52.21|52.4|52.1|19
1727781600000|2024-10-01 11:20:00|52.41|52.11|52.38|52.08|52.42|52.12|52.38|52.08|11
1727781900000|2024-10-01 11:25:00|52.39|52.09|52.37|52.07|52.39|52.09|52.36|52.06|11
1727782200000|2024-10-01 11:30:00|52.38|52.08|52.29|51.99|52.38|52.08|52.27|51.97|12
1727782800000|2024-10-01 11:40:00|52.28|51.98|52.3|52|52.3|52|52.28|51.98|3
1727783100000|2024-10-01 11:45:00|52.32|52.02|52.33|52.03|52.35|52.05|52.29|51.99|12
1727783400000|2024-10-01 11:50:00|52.32|52.02|52.27|51.97|52.35|52.05|52.27|51.97|13
1727783700000|2024-10-01 11:55:00|52.26|51.96|52.18|51.88|52.26|51.96|52.17|51.87|9
1727784000000|2024-10-01 12:00:00|52.19|51.89|52.23|51.93|52.28|51.98|52.18|51.88|18
1727784300000|2024-10-01 12:05:00|52.26|51.96|52.24|51.94|52.29|51.99|52.24|51.94|9
1727784600000|2024-10-01 12:10:00|52.25|51.95|52.18|51.88|52.26|51.96|52.17|51.87|13
1727784900000|2024-10-01 12:15:00|52.19|51.89|52.19|51.89|52.2|51.9|52.17|51.87|15
1727785200000|2024-10-01 12:20:00|52.18|51.88|52.23|51.93|52.27|51.97|52.17|51.87|22
1727785500000|2024-10-01 12:25:00|52.24|51.94|52.24|51.94|52.26|51.96|52.23|51.93|9
1727785800000|2024-10-01 12:30:00|52.22|51.92|52.23|51.93|52.23|51.93|52.13|51.83|41
1727786100000|2024-10-01 12:35:00|52.25|51.95|52.23|51.93|52.25|51.95|52.23|51.93|4
1727786400000|2024-10-01 12:40:00|52.17|51.87|52.09|51.79|52.17|51.87|52.09|51.79|9
1727786700000|2024-10-01 12:45:00|52.08|51.78|52.1|51.8|52.1|51.8|52.01|51.71|30
1727787000000|2024-10-01 12:50:00|52.11|51.81|52.12|51.82|52.15|51.85|52.09|51.79|27
1727787300000|2024-10-01 12:55:00|52.13|51.83|52.08|51.78|52.14|51.84|52.07|51.77|13
1727787600000|2024-10-01 13:00:00|52.09|51.79|51.94|51.64|52.1|51.8|51.92|51.62|32
1727787900000|2024-10-01 13:05:00|51.95|51.65|51.86|51.56|51.95|51.65|51.84|51.54|31
1727788200000|2024-10-01 13:10:00|51.87|51.57|51.81|51.51|51.95|51.65|51.81|51.51|23
1727788500000|2024-10-01 13:15:00|51.82|51.52|51.66|51.36|51.83|51.53|51.66|51.36|30
1727788800000|2024-10-01 13:20:00|51.64|51.34|51.65|51.35|51.67|51.37|51.58|51.28|30
1727789700000|2024-10-01 13:35:00|51.28|50.98|50.87|50.57|51.28|50.98|50.83|50.53|10
1727790000000|2024-10-01 13:40:00|50.86|50.56|51.09|50.79|51.2|50.9|50.4|50.1|207
1727790300000|2024-10-01 13:45:00|51.1|50.8|51.05|50.75|51.1|50.8|50.84|50.54|177
1727790600000|2024-10-01 13:50:00|51.03|50.73|50.95|50.65|51.06|50.76|50.87|50.57|156
1727790900000|2024-10-01 13:55:00|50.94|50.64|50.96|50.66|51.03|50.73|50.91|50.61|57
1727791500000|2024-10-01 14:05:00|51.1|50.8|51.02|50.72|51.27|50.97|50.96|50.66|116
1727791800000|2024-10-01 14:10:00|51.01|50.71|50.92|50.62|51.06|50.76|50.89|50.59|135
1727792100000|2024-10-01 14:15:00|50.91|50.61|50.97|50.67|50.97|50.67|50.9|50.6|22
1727792400000|2024-10-01 14:20:00|50.92|50.62|50.86|50.56|51.03|50.73|50.86|50.56|59
1727792700000|2024-10-01 14:25:00|50.87|50.57|50.8|50.5|50.9|50.6|50.69|50.39|121
1727793000000|2024-10-01 14:30:00|50.79|50.49|50.51|50.21|50.8|50.5|50.48|50.18|124
1727793300000|2024-10-01 14:35:00|50.49|50.19|50.54|50.24|50.55|50.25|50.15|49.85|220
1727793600000|2024-10-01 14:40:00|50.53|50.23|50.59|50.29|50.79|50.49|50.49|50.19|144
1727793900000|2024-10-01 14:45:00|50.6|50.3|50.57|50.27|50.65|50.35|50.53|50.23|51
1727794200000|2024-10-01 14:50:00|50.21|49.91|49.89|49.59|50.22|49.92|49.86|49.56|78
1727794500000|2024-10-01 14:55:00|49.9|49.6|50.02|49.72|50.04|49.74|49.71|49.41|149
1727794800000|2024-10-01 15:00:00|50|49.7|48.92|48.62|50.16|49.86|48.87|48.57|266
1727795100000|2024-10-01 15:05:00|48.94|48.64|48.7|48.4|49.08|48.78|48.56|48.26|273
1727795400000|2024-10-01 15:10:00|48.71|48.41|48.99|48.69|48.99|48.69|48.33|48.03|199
1727795700000|2024-10-01 15:15:00|48.98|48.68|49.25|48.95|49.26|48.96|48.86|48.56|177
1727796000000|2024-10-01 15:20:00|49.26|48.96|49.18|48.88|49.45|49.15|49.15|48.85|144
1727796300000|2024-10-01 15:25:00|49.15|48.85|49.44|49.14|49.45|49.15|48.98|48.68|132
1727796600000|2024-10-01 15:30:00|49.43|49.13|49.64|49.34|49.71|49.41|49.38|49.08|178
1727796900000|2024-10-01 15:35:00|49.62|49.32|49.65|49.35|49.67|49.37|49.52|49.22|131
1727797200000|2024-10-01 15:40:00|49.66|49.36|49.56|49.26|49.69|49.39|49.56|49.26|67
1727797500000|2024-10-01 15:45:00|49.54|49.24|49.42|49.12|49.55|49.25|49.29|48.99|126
1727797800000|2024-10-01 15:50:00|49.41|49.11|49.34|49.04|49.49|49.19|49.34|49.04|89
1727798100000|2024-10-01 15:55:00|49.33|49.03|49.4|49.1|49.51|49.21|49.29|48.99|65
1727798400000|2024-10-01 16:00:00|49.38|49.08|49.3|49|49.38|49.08|49.3|49|7
1727798700000|2024-10-01 16:05:00|49.43|49.13|49.38|49.08|49.45|49.15|49.32|49.02|61
1727799000000|2024-10-01 16:10:00|49.37|49.07|49.42|49.12|49.48|49.18|49.35|49.05|83
1727799300000|2024-10-01 16:15:00|49.39|49.09|49.44|49.14|49.52|49.22|49.34|49.04|107
1727799600000|2024-10-01 16:20:00|49.43|49.13|49.34|49.04|49.43|49.13|49.24|48.94|101
1727799900000|2024-10-01 16:25:00|49.35|49.05|49.25|48.95|49.37|49.07|49.1|48.8|104
1727800200000|2024-10-01 16:30:00|49.24|48.94|49.1|48.8|49.29|48.99|48.93|48.63|142
1727800500000|2024-10-01 16:35:00|49.09|48.79|49.09|48.79|49.28|48.98|49.07|48.77|131
1727800800000|2024-10-01 16:40:00|49.08|48.78|48.78|48.48|49.13|48.83|48.64|48.34|158
1727801100000|2024-10-01 16:45:00|48.79|48.49|48.66|48.36|48.85|48.55|48.41|48.11|165
1727801400000|2024-10-01 16:50:00|48.62|48.32|48.78|48.48|48.81|48.51|48.56|48.26|189
1727801700000|2024-10-01 16:55:00|48.79|48.49|48.93|48.63|49.06|48.76|48.62|48.32|184
1727802000000|2024-10-01 17:00:00|48.9|48.6|48.59|48.29|48.9|48.6|48.56|48.26|137
1727802300000|2024-10-01 17:05:00|48.6|48.3|48.45|48.15|48.6|48.3|48.37|48.07|189
1727802600000|2024-10-01 17:10:00|48.47|48.17|48.17|47.87|48.49|48.19|48.06|47.76|192
1727802900000|2024-10-01 17:15:00|48.19|47.89|48.17|47.87|48.25|47.95|48|47.7|57
1727803200000|2024-10-01 17:20:00|47.81|47.51|47.52|47.22|47.81|47.51|47.42|47.12|16
1727803500000|2024-10-01 17:25:00|47.53|47.23|47.69|47.39|47.74|47.44|47.21|46.91|272
1727803800000|2024-10-01 17:30:00|47.68|47.38|47.85|47.55|48.06|47.76|47.62|47.32|317
1727804100000|2024-10-01 17:35:00|47.84|47.54|47.81|47.51|47.84|47.54|47.71|47.41|36
1727804400000|2024-10-01 17:40:00|47.75|47.45|48|47.7|48.07|47.77|47.62|47.32|99
1727804700000|2024-10-01 17:45:00|47.99|47.69|48.09|47.79|48.24|47.94|47.93|47.63|168
1727805000000|2024-10-01 17:50:00|48.08|47.78|48.47|48.17|48.47|48.17|48.08|47.78|128
1727805300000|2024-10-01 17:55:00|48.48|48.18|48.5|48.2|48.69|48.39|48.46|48.16|106
1727805600000|2024-10-01 18:00:00|48.49|48.19|48.51|48.21|48.52|48.22|48.38|48.08|48
1727805900000|2024-10-01 18:05:00|48.56|48.26|48.77|48.47|48.77|48.47|48.51|48.21|57
1727806200000|2024-10-01 18:10:00|48.76|48.46|48.68|48.38|48.87|48.57|48.63|48.33|98
1727806800000|2024-10-01 18:20:00|48.56|48.26|48.59|48.29|48.59|48.29|48.44|48.14|84
1727807100000|2024-10-01 18:25:00|48.57|48.27|48.71|48.41|48.71|48.41|48.53|48.23|79
1727807700000|2024-10-01 18:35:00|48.47|48.17|48.4|48.1|48.51|48.21|48.37|48.07|37
1727808000000|2024-10-01 18:40:00|48.41|48.11|48.3|48|48.44|48.14|48.27|47.97|93
1727808300000|2024-10-01 18:45:00|48.33|48.03|48.35|48.05|48.35|48.05|48.31|48.01|14
1727808600000|2024-10-01 18:50:00|48.29|47.99|48.16|47.86|48.29|47.99|48.07|47.77|76
1727808900000|2024-10-01 18:55:00|48.17|47.87|48.39|48.09|48.4|48.1|48.17|47.87|39
1727809200000|2024-10-01 19:00:00|48.37|48.07|48.3|48|48.37|48.07|48.29|47.99|11
1727809500000|2024-10-01 19:05:00|48.31|48.01|48.29|47.99|48.45|48.15|48.27|47.97|95
1727809800000|2024-10-01 19:10:00|48.27|47.97|48.11|47.81|48.32|48.02|48.09|47.79|87
1727810100000|2024-10-01 19:15:00|48.12|47.82|48.35|48.05|48.36|48.06|48.01|47.71|107
1727810400000|2024-10-01 19:20:00|48.33|48.03|48.48|48.18|48.52|48.22|48.3|48|95
1727810700000|2024-10-01 19:25:00|48.47|48.17|48.52|48.22|48.62|48.32|48.47|48.17|70
1727811000000|2024-10-01 19:30:00|48.46|48.16|48.34|48.04|48.49|48.19|48.34|48.04|73
1727811300000|2024-10-01 19:35:00|48.35|48.05|48.43|48.13|48.48|48.18|48.29|47.99|95
1727811600000|2024-10-01 19:40:00|48.37|48.07|48.3|48|48.37|48.07|48.23|47.93|24
1727811900000|2024-10-01 19:45:00|48.31|48.01|48.23|47.93|48.37|48.07|48.23|47.93|80
1727812200000|2024-10-01 19:50:00|48.24|47.94|48.21|47.91|48.3|48|48.18|47.88|123
1727812500000|2024-10-01 19:55:00|48.22|47.92|48.23|47.93|48.27|47.97|48.22|47.92|17
1727813100000|2024-10-01 20:05:00|48.11|47.81|47.88|47.58|48.11|47.81|47.81|47.51|114
1727813400000|2024-10-01 20:10:00|47.89|47.59|48.04|47.74|48.12|47.82|47.89|47.59|102
1727813700000|2024-10-01 20:15:00|48.06|47.76|47.88|47.58|48.14|47.84|47.85|47.55|82
1727814000000|2024-10-01 20:20:00|47.89|47.59|47.9|47.6|47.97|47.67|47.8|47.5|109
1727814300000|2024-10-01 20:25:00|47.91|47.61|47.69|47.39|47.94|47.64|47.55|47.25|157
1727814600000|2024-10-01 20:30:00|47.7|47.4|47.77|47.47|47.9|47.6|47.69|47.39|172
1727814900000|2024-10-01 20:35:00|47.78|47.48|47.53|47.23|47.86|47.56|47.45|47.15|206
1727815200000|2024-10-01 20:40:00|47.52|47.22|47.81|47.51|47.87|47.57|47.16|46.86|273
1727815500000|2024-10-01 20:45:00|47.82|47.52|48.05|47.75|48.06|47.76|47.6|47.3|173
1727815800000|2024-10-01 20:50:00|48.04|47.74|47.97|47.67|48.12|47.82|47.95|47.65|102
1727816100000|2024-10-01 20:55:00|47.98|47.68|48|47.7|48.06|47.76|47.86|47.56|94
1727816400000|2024-10-01 21:00:00|47.99|47.69|47.93|47.63|48.02|47.72|47.88|47.58|307
1727816700000|2024-10-01 21:05:00|47.92|47.62|47.59|47.29|47.95|47.65|47.58|47.28|173
1727817000000|2024-10-01 21:10:00|47.58|47.28|47.81|47.51|47.81|47.51|47.52|47.22|232
1727817300000|2024-10-01 21:15:00|47.79|47.49|47.69|47.39|47.8|47.5|47.67|47.37|230
1727817600000|2024-10-01 21:20:00|47.7|47.4|47.74|47.44|47.75|47.45|47.63|47.33|117
1727817900000|2024-10-01 21:25:00|47.73|47.43|47.8|47.5|47.81|47.51|47.7|47.4|53
1727818200000|2024-10-01 21:30:00|47.79|47.49|47.72|47.42|47.8|47.5|47.71|47.41|108
1727818500000|2024-10-01 21:35:00|47.71|47.41|47.79|47.49|47.79|47.49|47.62|47.32|65
1727818800000|2024-10-01 21:40:00|47.78|47.48|47.92|47.62|47.96|47.66|47.77|47.47|90
1727819100000|2024-10-01 21:45:00|47.93|47.63|48.02|47.72|48.04|47.74|47.91|47.61|51
1727819400000|2024-10-01 21:50:00|48.01|47.71|48.19|47.89|48.19|47.89|48.01|47.71|35
1727819700000|2024-10-01 21:55:00|48.18|47.88|48.19|47.89|48.19|47.89|48.16|47.86|19
1727820000000|2024-10-01 22:00:00|48.07|47.77|47.99|47.69|48.07|47.77|47.95|47.65|8
1727820300000|2024-10-01 22:05:00|47.98|47.68|47.94|47.64|48.05|47.75|47.94|47.64|46
1727820600000|2024-10-01 22:10:00|47.95|47.65|48.05|47.75|48.06|47.76|47.94|47.64|40
1727820900000|2024-10-01 22:15:00|48.04|47.74|48.04|47.74|48.05|47.75|48|47.7|13
1727821200000|2024-10-01 22:20:00|47.96|47.66|47.96|47.66|47.96|47.66|47.96|47.66|1
1727821500000|2024-10-01 22:25:00|47.88|47.58|47.79|47.49|47.88|47.58|47.79|47.49|22
1727821800000|2024-10-01 22:30:00|47.78|47.48|47.82|47.52|47.83|47.53|47.71|47.41|27
1727822100000|2024-10-01 22:35:00|47.81|47.51|47.79|47.49|47.81|47.51|47.72|47.42|16
1727822400000|2024-10-01 22:40:00|47.69|47.39|47.5|47.2|47.69|47.39|47.5|47.2|28
1727822700000|2024-10-01 22:45:00|47.53|47.23|47.54|47.24|47.56|47.26|47.5|47.2|40
1727823000000|2024-10-01 22:50:00|47.55|47.25|47.68|47.38|47.75|47.45|47.55|47.25|34
1727823300000|2024-10-01 22:55:00|47.67|47.37|47.68|47.38|47.71|47.41|47.67|47.37|7
1727823600000|2024-10-01 23:00:00|47.69|47.39|47.77|47.47|47.78|47.48|47.66|47.36|23
1727823900000|2024-10-01 23:05:00|47.76|47.46|47.74|47.44|47.8|47.5|47.71|47.41|34
1727824200000|2024-10-01 23:10:00|47.73|47.43|47.66|47.36|47.73|47.43|47.62|47.32|20
1727824800000|2024-10-01 23:20:00|47.65|47.35|47.7|47.4|47.7|47.4|47.64|47.34|25
1727825100000|2024-10-01 23:25:00|47.68|47.38|47.5|47.2|47.68|47.38|47.5|47.2|13
1727825400000|2024-10-01 23:30:00|47.49|47.19|47.58|47.28|47.58|47.28|47.48|47.18|33
1727825700000|2024-10-01 23:35:00|47.6|47.3|47.62|47.32|47.62|47.32|47.59|47.29|11
1727826000000|2024-10-01 23:40:00|47.66|47.36|47.82|47.52|47.82|47.52|47.66|47.36|20
1727826300000|2024-10-01 23:45:00|47.81|47.51|47.7|47.4|47.81|47.51|47.7|47.4|36
1727826600000|2024-10-01 23:50:00|47.71|47.41|47.71|47.41|47.73|47.43|47.69|47.39|15
1727826900000|2024-10-01 23:55:00|47.7|47.4|47.63|47.33|47.72|47.42|47.62|47.32|15
1727827200000|2024-10-02 00:00:00|47.62|47.32|47.65|47.35|47.68|47.38|47.58|47.28|32
1727827500000|2024-10-02 00:05:00|47.66|47.36|47.85|47.55|47.85|47.55|47.65|47.35|65
1727827800000|2024-10-02 00:10:00|47.86|47.56|47.68|47.38|47.89|47.59|47.68|47.38|55
1727828100000|2024-10-02 00:15:00|47.69|47.39|47.64|47.34|47.69|47.39|47.48|47.18|54
1727828400000|2024-10-02 00:20:00|47.63|47.33|47.47|47.17|47.63|47.33|47.37|47.07|47
1727828700000|2024-10-02 00:25:00|47.48|47.18|47.67|47.37|47.69|47.39|47.48|47.18|17
1727829000000|2024-10-02 00:30:00|47.69|47.39|47.97|47.67|47.99|47.69|47.69|47.39|42
1727829300000|2024-10-02 00:35:00|47.98|47.68|48.09|47.79|48.12|47.82|47.95|47.65|54
1727829600000|2024-10-02 00:40:00|48.06|47.76|48.01|47.71|48.07|47.77|48.01|47.71|26
1727829900000|2024-10-02 00:45:00|48|47.7|47.8|47.5|48.03|47.73|47.7|47.4|58
1727830200000|2024-10-02 00:50:00|47.78|47.48|47.74|47.44|47.81|47.51|47.73|47.43|35
1727830500000|2024-10-02 00:55:00|47.73|47.43|47.82|47.52|47.83|47.53|47.71|47.41|33
1727830800000|2024-10-02 01:00:00|47.81|47.51|47.96|47.66|47.96|47.66|47.74|47.44|52
1727831100000|2024-10-02 01:05:00|47.95|47.65|47.99|47.69|48.09|47.79|47.95|47.65|72
1727831400000|2024-10-02 01:10:00|48|47.7|48.01|47.71|48.05|47.75|48|47.7|33
1727831700000|2024-10-02 01:15:00|48.03|47.73|48.18|47.88|48.21|47.91|48.02|47.72|52
1727832000000|2024-10-02 01:20:00|48.17|47.87|48.12|47.82|48.2|47.9|48.11|47.81|39
1727832600000|2024-10-02 01:30:00|48.24|47.94|48.14|47.84|48.35|48.05|48.11|47.81|78
1727832900000|2024-10-02 01:35:00|48.15|47.85|48.19|47.89|48.19|47.89|48.11|47.81|50
1727833200000|2024-10-02 01:40:00|48.18|47.88|48.1|47.8|48.2|47.9|48.03|47.73|45
1727833500000|2024-10-02 01:45:00|48.11|47.81|48.22|47.92|48.24|47.94|48.1|47.8|56
1727833800000|2024-10-02 01:50:00|48.25|47.95|48.31|48.01|48.31|48.01|48.24|47.94|28
1727834100000|2024-10-02 01:55:00|48.33|48.03|48.31|48.01|48.33|48.03|48.27|47.97|32
1727834400000|2024-10-02 02:00:00|48.23|47.93|48.21|47.91|48.24|47.94|48.19|47.89|5
1727834700000|2024-10-02 02:05:00|48.2|47.9|48.23|47.93|48.24|47.94|48.17|47.87|11
1727835000000|2024-10-02 02:10:00|48.24|47.94|48.26|47.96|48.27|47.97|48.2|47.9|8
1727835900000|2024-10-02 02:25:00|48.23|47.93|48.29|47.99|48.34|48.04|48.2|47.9|29
1727836200000|2024-10-02 02:30:00|48.3|48|48.3|48|48.3|48|48.28|47.98|7
1727836800000|2024-10-02 02:40:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1727837100000|2024-10-02 02:45:00|48.34|48.04|48.34|48.04|48.34|48.04|48.34|48.04|1
1727837400000|2024-10-02 02:50:00|48.4|48.1|48.45|48.15|48.46|48.16|48.38|48.08|14
1727837700000|2024-10-02 02:55:00|48.46|48.16|48.42|48.12|48.46|48.16|48.41|48.11|8
1727838300000|2024-10-02 03:05:00|48.43|48.13|48.36|48.06|48.47|48.17|48.33|48.03|18
1727838600000|2024-10-02 03:10:00|48.34|48.04|48.32|48.02|48.34|48.04|48.26|47.96|17
1727838900000|2024-10-02 03:15:00|48.33|48.03|48.36|48.06|48.37|48.07|48.33|48.03|24
1727839200000|2024-10-02 03:20:00|48.35|48.05|48.32|48.02|48.35|48.05|48.32|48.02|3
1727839500000|2024-10-02 03:25:00|48.31|48.01|48.23|47.93|48.31|48.01|48.21|47.91|8
1727839800000|2024-10-02 03:30:00|48.26|47.96|48.3|48|48.32|48.02|48.22|47.92|23
1727840100000|2024-10-02 03:35:00|48.29|47.99|48.39|48.09|48.39|48.09|48.29|47.99|14
1727840400000|2024-10-02 03:40:00|48.38|48.08|48.47|48.17|48.47|48.17|48.38|48.08|24
1727840700000|2024-10-02 03:45:00|48.46|48.16|48.47|48.17|48.48|48.18|48.44|48.14|16
1727841000000|2024-10-02 03:50:00|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|5
1727841600000|2024-10-02 04:00:00|48.44|48.14|48.34|48.04|48.44|48.14|48.32|48.02|13
1727841900000|2024-10-02 04:05:00|48.33|48.03|48.21|47.91|48.33|48.03|48.21|47.91|11
1727842200000|2024-10-02 04:10:00|48.2|47.9|48.21|47.91|48.21|47.91|48.19|47.89|4
1727842500000|2024-10-02 04:15:00|48.2|47.9|48.22|47.92|48.25|47.95|48.19|47.89|11
1727842800000|2024-10-02 04:20:00|48.23|47.93|48.17|47.87|48.25|47.95|48.17|47.87|12
1727843100000|2024-10-02 04:25:00|48.19|47.89|48.4|48.1|48.4|48.1|48.19|47.89|13
1727843400000|2024-10-02 04:30:00|48.39|48.09|48.41|48.11|48.44|48.14|48.36|48.06|20
1727843700000|2024-10-02 04:35:00|48.42|48.12|48.43|48.13|48.45|48.15|48.39|48.09|18
1727844000000|2024-10-02 04:40:00|48.44|48.14|48.47|48.17|48.47|48.17|48.43|48.13|9
1727844300000|2024-10-02 04:45:00|48.45|48.15|48.39|48.09|48.45|48.15|48.39|48.09|8
1727844600000|2024-10-02 04:50:00|48.44|48.14|48.44|48.14|48.45|48.15|48.44|48.14|3
1727844900000|2024-10-02 04:55:00|48.45|48.15|48.41|48.11|48.45|48.15|48.41|48.11|16
1727845200000|2024-10-02 05:00:00|48.42|48.12|48.44|48.14|48.46|48.16|48.38|48.08|19
1727845500000|2024-10-02 05:05:00|48.43|48.13|48.46|48.16|48.47|48.17|48.42|48.12|10
1727846400000|2024-10-02 05:20:00|48.47|48.17|48.49|48.19|48.5|48.2|48.47|48.17|5
1727846700000|2024-10-02 05:25:00|48.5|48.2|48.36|48.06|48.5|48.2|48.33|48.03|33
1727847000000|2024-10-02 05:30:00|48.37|48.07|48.41|48.11|48.41|48.11|48.35|48.05|18
1727847300000|2024-10-02 05:35:00|48.39|48.09|48.36|48.06|48.4|48.1|48.34|48.04|27
1727847600000|2024-10-02 05:40:00|48.37|48.07|48.4|48.1|48.41|48.11|48.37|48.07|11
1727847900000|2024-10-02 05:45:00|48.39|48.09|48.37|48.07|48.39|48.09|48.35|48.05|35
1727848200000|2024-10-02 05:50:00|48.35|48.05|48.29|47.99|48.37|48.07|48.29|47.99|33
1727848500000|2024-10-02 05:55:00|48.3|48|48.36|48.06|48.36|48.06|48.3|48|8
1727848800000|2024-10-02 06:00:00|48.37|48.07|48.36|48.06|48.37|48.07|48.35|48.05|11
1727849100000|2024-10-02 06:05:00|48.33|48.03|48.24|47.94|48.33|48.03|48.19|47.89|18
1727849400000|2024-10-02 06:10:00|48.25|47.95|48.31|48.01|48.33|48.03|48.24|47.94|15
1727850000000|2024-10-02 06:20:00|48.32|48.02|48.34|48.04|48.34|48.04|48.31|48.01|12
1727850300000|2024-10-02 06:25:00|48.35|48.05|48.39|48.09|48.39|48.09|48.35|48.05|14
1727850600000|2024-10-02 06:30:00|48.4|48.1|48.52|48.22|48.52|48.22|48.4|48.1|24
1727850900000|2024-10-02 06:35:00|48.51|48.21|48.6|48.3|48.61|48.31|48.5|48.2|24
1727851200000|2024-10-02 06:40:00|48.59|48.29|48.71|48.41|48.71|48.41|48.59|48.29|22
1727851500000|2024-10-02 06:45:00|48.7|48.4|48.73|48.43|48.79|48.49|48.7|48.4|23
1727851800000|2024-10-02 06:50:00|48.74|48.44|48.71|48.41|48.79|48.49|48.7|48.4|25
1727852100000|2024-10-02 06:55:00|48.7|48.4|48.72|48.42|48.76|48.46|48.7|48.4|22
1727852400000|2024-10-02 07:00:00|48.73|48.43|48.71|48.41|48.73|48.43|48.69|48.39|26
1727852700000|2024-10-02 07:05:00|48.7|48.4|48.69|48.39|48.75|48.45|48.64|48.34|25
1727853000000|2024-10-02 07:10:00|48.7|48.4|48.68|48.38|48.7|48.4|48.63|48.33|15
1727853300000|2024-10-02 07:15:00|48.69|48.39|48.77|48.47|48.77|48.47|48.68|48.38|22
1727853600000|2024-10-02 07:20:00|48.78|48.48|48.69|48.39|48.78|48.48|48.69|48.39|28
1727853900000|2024-10-02 07:25:00|48.7|48.4|48.75|48.45|48.75|48.45|48.68|48.38|14
1727854200000|2024-10-02 07:30:00|48.74|48.44|48.8|48.5|48.8|48.5|48.72|48.42|21
1727854500000|2024-10-02 07:35:00|48.81|48.51|48.87|48.57|48.91|48.61|48.81|48.51|43
1727854800000|2024-10-02 07:40:00|48.86|48.56|48.85|48.55|48.89|48.59|48.85|48.55|16
1727855100000|2024-10-02 07:45:00|48.86|48.56|48.8|48.5|48.88|48.58|48.8|48.5|14
1727855400000|2024-10-02 07:50:00|48.79|48.49|48.76|48.46|48.79|48.49|48.76|48.46|4
1727855700000|2024-10-02 07:55:00|48.65|48.35|48.6|48.3|48.68|48.38|48.6|48.3|30
1727856000000|2024-10-02 08:00:00|48.61|48.31|48.67|48.37|48.67|48.37|48.56|48.26|39
1727856300000|2024-10-02 08:05:00|48.66|48.36|48.57|48.27|48.69|48.39|48.55|48.25|27
1727856600000|2024-10-02 08:10:00|48.59|48.29|48.58|48.28|48.59|48.29|48.57|48.27|6
1727856900000|2024-10-02 08:15:00|48.57|48.27|48.59|48.29|48.64|48.34|48.57|48.27|24
1727857200000|2024-10-02 08:20:00|48.61|48.31|48.66|48.36|48.68|48.38|48.61|48.31|18
1727857500000|2024-10-02 08:25:00|48.64|48.34|48.63|48.33|48.69|48.39|48.62|48.32|16
1727857800000|2024-10-02 08:30:00|48.64|48.34|48.8|48.5|48.8|48.5|48.62|48.32|47
1727858100000|2024-10-02 08:35:00|48.78|48.48|48.79|48.49|48.81|48.51|48.7|48.4|35
1727858400000|2024-10-02 08:40:00|48.78|48.48|48.71|48.41|48.8|48.5|48.7|48.4|27
1727858700000|2024-10-02 08:45:00|48.7|48.4|48.7|48.4|48.72|48.42|48.69|48.39|11
1727859000000|2024-10-02 08:50:00|48.69|48.39|48.62|48.32|48.71|48.41|48.62|48.32|15
1727859300000|2024-10-02 08:55:00|48.63|48.33|48.72|48.42|48.72|48.42|48.63|48.33|17
1727859600000|2024-10-02 09:00:00|48.69|48.39|48.62|48.32|48.7|48.4|48.61|48.31|29
1727859900000|2024-10-02 09:05:00|48.65|48.35|48.58|48.28|48.68|48.38|48.57|48.27|16
1727860200000|2024-10-02 09:10:00|48.6|48.3|48.52|48.22|48.6|48.3|48.5|48.2|35
1727860500000|2024-10-02 09:15:00|48.53|48.23|48.38|48.08|48.53|48.23|48.33|48.03|39
1727860800000|2024-10-02 09:20:00|48.39|48.09|48.35|48.05|48.42|48.12|48.27|47.97|47
1727861100000|2024-10-02 09:25:00|48.36|48.06|48.36|48.06|48.38|48.08|48.36|48.06|4
1727861700000|2024-10-02 09:35:00|48.32|48.02|48.27|47.97|48.32|48.02|48.24|47.94|23
1727862000000|2024-10-02 09:40:00|48.22|47.92|48.18|47.88|48.22|47.92|48.18|47.88|10
1727862300000|2024-10-02 09:45:00|48.19|47.89|47.93|47.63|48.21|47.91|47.9|47.6|68
1727862600000|2024-10-02 09:50:00|47.92|47.62|48.01|47.71|48.01|47.71|47.89|47.59|30
1727862900000|2024-10-02 09:55:00|48.02|47.72|47.95|47.65|48.11|47.81|47.92|47.62|49
1727863200000|2024-10-02 10:00:00|47.93|47.63|47.84|47.54|47.98|47.68|47.79|47.49|64
1727863500000|2024-10-02 10:05:00|47.85|47.55|48.01|47.71|48.05|47.75|47.85|47.55|49
1727863800000|2024-10-02 10:10:00|48|47.7|47.94|47.64|48.04|47.74|47.91|47.61|74
1727864100000|2024-10-02 10:15:00|47.95|47.65|47.97|47.67|47.98|47.68|47.94|47.64|8
1727864400000|2024-10-02 10:20:00|48.09|47.79|48.21|47.91|48.21|47.91|48.09|47.79|6
1727865000000|2024-10-02 10:30:00|48.23|47.93|48.28|47.98|48.41|48.11|48.23|47.93|30
1727865300000|2024-10-02 10:35:00|48.29|47.99|48.17|47.87|48.31|48.01|48.07|47.77|71
1727865600000|2024-10-02 10:40:00|48.18|47.88|48.16|47.86|48.18|47.88|48.13|47.83|15
1727865900000|2024-10-02 10:45:00|48.2|47.9|48.24|47.94|48.24|47.94|48.2|47.9|6
1727866200000|2024-10-02 10:50:00|48.23|47.93|48.05|47.75|48.24|47.94|48.04|47.74|39
1727866500000|2024-10-02 10:55:00|48.06|47.76|47.9|47.6|48.07|47.77|47.89|47.59|43
1727866800000|2024-10-02 11:00:00|47.91|47.61|48.01|47.71|48.14|47.84|47.87|47.57|69
1727867100000|2024-10-02 11:05:00|48.03|47.73|47.6|47.3|48.03|47.73|47.6|47.3|62
1727867400000|2024-10-02 11:10:00|47.61|47.31|48.06|47.76|48.08|47.78|47.61|47.31|84
1727867700000|2024-10-02 11:15:00|48.07|47.77|47.93|47.63|48.19|47.89|47.92|47.62|116
1727868000000|2024-10-02 11:20:00|47.92|47.62|48.06|47.76|48.08|47.78|47.92|47.62|41
1727868300000|2024-10-02 11:25:00|48.04|47.74|48.18|47.88|48.19|47.89|48.03|47.73|45
1727868600000|2024-10-02 11:30:00|48.19|47.89|48.22|47.92|48.32|48.02|48.12|47.82|76
1727868900000|2024-10-02 11:35:00|48.25|47.95|48.43|48.13|48.45|48.15|48.25|47.95|83
1727869200000|2024-10-02 11:40:00|48.44|48.14|48.34|48.04|48.46|48.16|48.32|48.02|45
1727869500000|2024-10-02 11:45:00|48.33|48.03|48.3|48|48.33|48.03|48.18|47.88|44
1727869800000|2024-10-02 11:50:00|48.29|47.99|48.17|47.87|48.29|47.99|48.14|47.84|39
1727870100000|2024-10-02 11:55:00|48.15|47.85|48.19|47.89|48.21|47.91|48.15|47.85|11
1727870400000|2024-10-02 12:00:00|48.12|47.82|48.01|47.71|48.12|47.82|48|47.7|28
1727870700000|2024-10-02 12:05:00|48|47.7|47.83|47.53|48|47.7|47.7|47.4|85
1727871000000|2024-10-02 12:10:00|47.82|47.52|47.93|47.63|47.98|47.68|47.78|47.48|88
1727871300000|2024-10-02 12:15:00|47.94|47.64|47.89|47.59|47.94|47.64|47.82|47.52|54
1727871600000|2024-10-02 12:20:00|47.91|47.61|48.07|47.77|48.13|47.83|47.91|47.61|53
1727871900000|2024-10-02 12:25:00|48.08|47.78|48.11|47.81|48.19|47.89|48.04|47.74|81
1727872200000|2024-10-02 12:30:00|48.1|47.8|48.14|47.84|48.2|47.9|48.06|47.76|72
1727872500000|2024-10-02 12:35:00|48.13|47.83|48.17|47.87|48.17|47.87|48.08|47.78|60
1727872800000|2024-10-02 12:40:00|48.18|47.88|48.12|47.82|48.28|47.98|48.12|47.82|62
1727873100000|2024-10-02 12:45:00|48.11|47.81|48|47.7|48.15|47.85|47.93|47.63|80
1727873400000|2024-10-02 12:50:00|47.99|47.69|47.82|47.52|48|47.7|47.82|47.52|69
1727873700000|2024-10-02 12:55:00|47.81|47.51|47.68|47.38|47.84|47.54|47.68|47.38|149
1727874000000|2024-10-02 13:00:00|47.69|47.39|47.69|47.39|47.78|47.48|47.67|47.37|172
1727874300000|2024-10-02 13:05:00|47.68|47.38|47.68|47.38|47.7|47.4|47.59|47.29|28
1727874600000|2024-10-02 13:10:00|47.79|47.49|47.89|47.59|47.93|47.63|47.79|47.49|70
1727874900000|2024-10-02 13:15:00|47.88|47.58|47.88|47.58|47.89|47.59|47.73|47.43|69
1727875200000|2024-10-02 13:20:00|47.87|47.57|47.96|47.66|48.02|47.72|47.86|47.56|54
1727875500000|2024-10-02 13:25:00|47.95|47.65|47.76|47.46|47.95|47.65|47.76|47.46|37
1727875800000|2024-10-02 13:30:00|47.77|47.47|47.55|47.25|47.77|47.47|47.45|47.15|110
1727876100000|2024-10-02 13:35:00|47.54|47.24|47.53|47.23|47.6|47.3|47.43|47.13|209
1727876400000|2024-10-02 13:40:00|47.52|47.22|47.61|47.31|47.66|47.36|47.47|47.17|75
1727876700000|2024-10-02 13:45:00|47.6|47.3|47.97|47.67|48.04|47.74|47.57|47.27|99
1727877000000|2024-10-02 13:50:00|47.98|47.68|48.09|47.79|48.2|47.9|47.98|47.68|36
1727877300000|2024-10-02 13:55:00|48.07|47.77|48.08|47.78|48.09|47.79|48.07|47.77|4
1727877600000|2024-10-02 14:00:00|48.07|47.77|48.04|47.74|48.07|47.77|48.02|47.72|22
1727877900000|2024-10-02 14:05:00|48.01|47.71|47.98|47.68|48.08|47.78|47.98|47.68|25
1727878200000|2024-10-02 14:10:00|47.97|47.67|47.87|47.57|48.06|47.76|47.87|47.57|46
1727878500000|2024-10-02 14:15:00|47.84|47.54|48.03|47.73|48.03|47.73|47.78|47.48|83
1727878800000|2024-10-02 14:20:00|48.08|47.78|47.62|47.32|48.15|47.85|47.61|47.31|88
1727879100000|2024-10-02 14:25:00|47.63|47.33|47.73|47.43|47.78|47.48|47.63|47.33|64
1727879400000|2024-10-02 14:30:00|47.72|47.42|47.74|47.44|47.75|47.45|47.7|47.4|18
1727879700000|2024-10-02 14:35:00|47.76|47.46|47.78|47.48|47.81|47.51|47.73|47.43|15
1727880000000|2024-10-02 14:40:00|47.79|47.49|47.82|47.52|47.87|47.57|47.79|47.49|47
1727880300000|2024-10-02 14:45:00|47.81|47.51|47.84|47.54|47.84|47.54|47.81|47.51|4
1727880600000|2024-10-02 14:50:00|47.93|47.63|47.67|47.37|47.93|47.63|47.67|47.37|46
1727880900000|2024-10-02 14:55:00|47.66|47.36|47.66|47.36|47.68|47.38|47.62|47.32|20
1727881200000|2024-10-02 15:00:00|47.64|47.34|47.67|47.37|47.67|47.37|47.64|47.34|4
1727881500000|2024-10-02 15:05:00|47.71|47.41|47.72|47.42|47.77|47.47|47.67|47.37|58
1727882400000|2024-10-02 15:20:00|47.89|47.59|48.12|47.82|48.12|47.82|47.89|47.59|52
1727882700000|2024-10-02 15:25:00|48.13|47.83|48.01|47.71|48.13|47.83|47.98|47.68|42
1727883000000|2024-10-02 15:30:00|48.02|47.72|48.09|47.79|48.09|47.79|47.99|47.69|36
1727883300000|2024-10-02 15:35:00|48.12|47.82|48.22|47.92|48.28|47.98|48.12|47.82|48
1727883600000|2024-10-02 15:40:00|48.21|47.91|48.15|47.85|48.21|47.91|48.13|47.83|36
1727883900000|2024-10-02 15:45:00|48.14|47.84|48.18|47.88|48.19|47.89|48.02|47.72|49
1727884200000|2024-10-02 15:50:00|48.17|47.87|48.09|47.79|48.17|47.87|48.06|47.76|43
1727884500000|2024-10-02 15:55:00|48.02|47.72|48.1|47.8|48.1|47.8|48.02|47.72|25
1727884800000|2024-10-02 16:00:00|48.09|47.79|48.33|48.03|48.35|48.05|48.01|47.71|74
1727885100000|2024-10-02 16:05:00|48.34|48.04|48.41|48.11|48.47|48.17|48.34|48.04|53
1727885400000|2024-10-02 16:10:00|48.37|48.07|48.33|48.03|48.37|48.07|48.32|48.02|4
1727886000000|2024-10-02 16:20:00|48.36|48.06|48.45|48.15|48.47|48.17|48.36|48.06|16
1727886300000|2024-10-02 16:25:00|48.46|48.16|48.38|48.08|48.53|48.23|48.38|48.08|33
1727886600000|2024-10-02 16:30:00|48.39|48.09|48.32|48.02|48.39|48.09|48.3|48|46
1727886900000|2024-10-02 16:35:00|48.31|48.01|48.31|48.01|48.39|48.09|48.29|47.99|47
1727888100000|2024-10-02 16:55:00|48.01|47.71|47.92|47.62|48.02|47.72|47.91|47.61|33
1727888400000|2024-10-02 17:00:00|47.91|47.61|47.64|47.34|47.94|47.64|47.64|47.34|128
1727888700000|2024-10-02 17:05:00|47.63|47.33|47.81|47.51|47.89|47.59|47.61|47.31|145
1727889000000|2024-10-02 17:10:00|47.8|47.5|47.85|47.55|47.89|47.59|47.77|47.47|158
1727889300000|2024-10-02 17:15:00|47.86|47.56|47.7|47.4|47.86|47.56|47.7|47.4|136
1727889600000|2024-10-02 17:20:00|47.69|47.39|47.83|47.53|47.89|47.59|47.63|47.33|121
1727889900000|2024-10-02 17:25:00|47.82|47.52|47.87|47.57|47.89|47.59|47.72|47.42|115
1727890200000|2024-10-02 17:30:00|47.86|47.56|47.57|47.27|47.9|47.6|47.57|47.27|125
1727890500000|2024-10-02 17:35:00|47.56|47.26|47.75|47.45|47.81|47.51|47.56|47.26|204
1727890800000|2024-10-02 17:40:00|47.76|47.46|47.87|47.57|47.92|47.62|47.74|47.44|179
1727891100000|2024-10-02 17:45:00|47.86|47.56|47.87|47.57|47.94|47.64|47.82|47.52|201
1727891400000|2024-10-02 17:50:00|47.88|47.58|47.93|47.63|47.95|47.65|47.85|47.55|106
1727892000000|2024-10-02 18:00:00|48.03|47.73|47.83|47.53|48.06|47.76|47.83|47.53|62
1727892300000|2024-10-02 18:05:00|47.82|47.52|47.78|47.48|47.83|47.53|47.67|47.37|275
1727892600000|2024-10-02 18:10:00|47.79|47.49|47.46|47.16|47.81|47.51|47.4|47.1|160
1727892900000|2024-10-02 18:15:00|47.47|47.17|47.23|46.93|47.5|47.2|47.22|46.92|96
1727893200000|2024-10-02 18:20:00|47.25|46.95|47.25|46.95|47.27|46.97|47.23|46.93|9
1727893500000|2024-10-02 18:25:00|47.46|47.16|47.75|47.45|47.75|47.45|47.46|47.16|35
1727893800000|2024-10-02 18:30:00|47.74|47.44|47.47|47.17|47.74|47.44|47.43|47.13|80
1727894100000|2024-10-02 18:35:00|47.32|47.02|47.48|47.18|47.48|47.18|47.29|46.99|51
1727894400000|2024-10-02 18:40:00|47.47|47.17|47.65|47.35|47.65|47.35|47.45|47.15|76
1727894700000|2024-10-02 18:45:00|47.64|47.34|47.34|47.04|47.64|47.34|47.22|46.92|123
1727895000000|2024-10-02 18:50:00|47.33|47.03|47.22|46.92|47.34|47.04|47.11|46.81|173
1727895300000|2024-10-02 18:55:00|47.21|46.91|46.96|46.66|47.21|46.91|46.92|46.62|148
1727895600000|2024-10-02 19:00:00|46.97|46.67|47.08|46.78|47.24|46.94|46.93|46.63|123
1727895900000|2024-10-02 19:05:00|47.07|46.77|46.97|46.67|47.13|46.83|46.69|46.39|147
1727896200000|2024-10-02 19:10:00|46.99|46.69|47.07|46.77|47.27|46.97|46.89|46.59|78
1727896800000|2024-10-02 19:20:00|46.81|46.51|46.52|46.22|46.81|46.51|46.44|46.14|55
1727897100000|2024-10-02 19:25:00|46.57|46.27|46.68|46.38|46.7|46.4|46.57|46.27|14
1727897400000|2024-10-02 19:30:00|46.7|46.4|46.95|46.65|46.95|46.65|46.7|46.4|114
1727897700000|2024-10-02 19:35:00|46.99|46.69|46.96|46.66|47.03|46.73|46.78|46.48|101
1727898000000|2024-10-02 19:40:00|46.93|46.63|46.68|46.38|47|46.7|46.64|46.34|110
1727898300000|2024-10-02 19:45:00|46.67|46.37|46.62|46.32|46.8|46.5|46.51|46.21|127
1727898600000|2024-10-02 19:50:00|46.61|46.31|46.75|46.45|46.8|46.5|46.61|46.31|108
1727898900000|2024-10-02 19:55:00|46.74|46.44|46.65|46.35|46.84|46.54|46.65|46.35|88
1727899200000|2024-10-02 20:00:00|46.64|46.34|46.56|46.26|46.74|46.44|46.41|46.11|122
1727899500000|2024-10-02 20:05:00|46.55|46.25|46.51|46.21|46.62|46.32|46.38|46.08|185
1727899800000|2024-10-02 20:10:00|46.52|46.22|46.32|46.02|46.59|46.29|46.19|45.89|239
1727900100000|2024-10-02 20:15:00|46.33|46.03|46.3|46|46.33|46.03|46.29|45.99|26
1727900400000|2024-10-02 20:20:00|46.26|45.96|46.05|45.75|46.28|45.98|46.02|45.72|210
1727900700000|2024-10-02 20:25:00|46.04|45.74|46.15|45.85|46.18|45.88|46.01|45.71|247
1727901000000|2024-10-02 20:30:00|46.57|46.27|46.45|46.15|46.57|46.27|46.45|46.15|65
1727901300000|2024-10-02 20:35:00|46.47|46.17|46.68|46.38|46.69|46.39|46.43|46.13|290
1727901600000|2024-10-02 20:40:00|46.67|46.37|46.8|46.5|46.85|46.55|46.63|46.33|97
1727902200000|2024-10-02 20:50:00|46.78|46.48|46.85|46.55|46.98|46.68|46.73|46.43|157
1727902500000|2024-10-02 20:55:00|46.84|46.54|46.91|46.61|46.95|46.65|46.71|46.41|193
1727902800000|2024-10-02 21:00:00|46.9|46.6|46.97|46.67|47.08|46.78|46.88|46.58|260
1727903100000|2024-10-02 21:05:00|46.96|46.66|46.61|46.31|46.98|46.68|46.61|46.31|291
1727903400000|2024-10-02 21:10:00|46.62|46.32|46.7|46.4|46.72|46.42|46.58|46.28|130
1727903700000|2024-10-02 21:15:00|46.71|46.41|46.69|46.39|46.71|46.41|46.61|46.31|171
1727904000000|2024-10-02 21:20:00|46.7|46.4|46.7|46.4|46.77|46.47|46.62|46.32|80
1727904300000|2024-10-02 21:25:00|46.71|46.41|46.89|46.59|46.89|46.59|46.7|46.4|94
1727904600000|2024-10-02 21:30:00|46.9|46.6|46.92|46.62|46.95|46.65|46.89|46.59|48
1727904900000|2024-10-02 21:35:00|46.93|46.63|46.96|46.66|46.96|46.66|46.82|46.52|104
1727905200000|2024-10-02 21:40:00|46.98|46.68|47.03|46.73|47.06|46.76|46.96|46.66|57
1727905500000|2024-10-02 21:45:00|47.01|46.71|47.16|46.86|47.16|46.86|46.89|46.59|83
1727905800000|2024-10-02 21:50:00|47.17|46.87|47.09|46.79|47.31|47.01|47.04|46.74|84
1727906100000|2024-10-02 21:55:00|47.07|46.77|46.97|46.67|47.2|46.9|46.97|46.67|57
1727906400000|2024-10-02 22:00:00|46.81|46.51|46.81|46.51|46.81|46.51|46.81|46.51|1
1727906700000|2024-10-02 22:05:00|46.8|46.5|46.68|46.38|46.83|46.53|46.66|46.36|39
1727907000000|2024-10-02 22:10:00|46.67|46.37|46.61|46.31|46.69|46.39|46.57|46.27|51
1727907900000|2024-10-02 22:25:00|46.63|46.33|46.65|46.35|46.67|46.37|46.61|46.31|15
1727908200000|2024-10-02 22:30:00|46.63|46.33|46.65|46.35|46.7|46.4|46.6|46.3|31
1727908500000|2024-10-02 22:35:00|46.66|46.36|46.73|46.43|46.75|46.45|46.66|46.36|21
1727909400000|2024-10-02 22:50:00|46.81|46.51|46.89|46.59|46.89|46.59|46.81|46.51|6
1727910000000|2024-10-02 23:00:00|46.96|46.66|47.05|46.75|47.05|46.75|46.94|46.64|41
1727910300000|2024-10-02 23:05:00|47.04|46.74|47.02|46.72|47.05|46.75|47|46.7|24
1727910600000|2024-10-02 23:10:00|47.01|46.71|47|46.7|47.04|46.74|46.98|46.68|27
1727910900000|2024-10-02 23:15:00|46.99|46.69|46.88|46.58|47.02|46.72|46.88|46.58|31
1727911200000|2024-10-02 23:20:00|46.89|46.59|46.9|46.6|46.96|46.66|46.88|46.58|29
1727911500000|2024-10-02 23:25:00|46.89|46.59|46.9|46.6|46.91|46.61|46.87|46.57|12
1727911800000|2024-10-02 23:30:00|46.89|46.59|46.87|46.57|46.96|46.66|46.87|46.57|20
1727912100000|2024-10-02 23:35:00|46.85|46.55|46.83|46.53|46.86|46.56|46.83|46.53|12
1727912400000|2024-10-02 23:40:00|46.84|46.54|46.81|46.51|46.84|46.54|46.78|46.48|15
1727912700000|2024-10-02 23:45:00|46.8|46.5|46.84|46.54|46.84|46.54|46.8|46.5|4
1727913300000|2024-10-02 23:55:00|46.83|46.53|46.81|46.51|46.83|46.53|46.81|46.51|3
1727913600000|2024-10-03 00:00:00|46.82|46.52|46.69|46.39|46.85|46.55|46.69|46.39|69
1727913900000|2024-10-03 00:05:00|46.68|46.38|46.79|46.49|46.79|46.49|46.65|46.35|131
1727914200000|2024-10-03 00:10:00|46.8|46.5|46.86|46.56|46.88|46.58|46.76|46.46|129
1727914500000|2024-10-03 00:15:00|46.85|46.55|46.64|46.34|46.85|46.55|46.63|46.33|156
1727914800000|2024-10-03 00:20:00|46.63|46.33|46.49|46.19|46.63|46.33|46.44|46.14|79
1727915100000|2024-10-03 00:25:00|46.48|46.18|46.62|46.32|46.62|46.32|46.41|46.11|137
1727915400000|2024-10-03 00:30:00|46.63|46.33|46.76|46.46|46.8|46.5|46.55|46.25|149
1727915700000|2024-10-03 00:35:00|46.75|46.45|47.01|46.71|47.01|46.71|46.7|46.4|114
1727916000000|2024-10-03 00:40:00|47.02|46.72|46.75|46.45|47.05|46.75|46.73|46.43|109
1727916300000|2024-10-03 00:45:00|46.76|46.46|46.8|46.5|46.8|46.5|46.76|46.46|12
1727916600000|2024-10-03 00:50:00|46.83|46.53|46.78|46.48|46.85|46.55|46.78|46.48|8
1727916900000|2024-10-03 00:55:00|46.77|46.47|46.8|46.5|46.82|46.52|46.71|46.41|40
1727917200000|2024-10-03 01:00:00|46.79|46.49|47.09|46.79|47.1|46.8|46.77|46.47|58
1727917500000|2024-10-03 01:05:00|47.08|46.78|46.9|46.6|47.08|46.78|46.9|46.6|34
1727917800000|2024-10-03 01:10:00|46.91|46.61|47.1|46.8|47.13|46.83|46.91|46.61|73
1727918100000|2024-10-03 01:15:00|47.09|46.79|47.11|46.81|47.19|46.89|47.05|46.75|62
1727918400000|2024-10-03 01:20:00|47.1|46.8|47.25|46.95|47.25|46.95|47.1|46.8|46
1727918700000|2024-10-03 01:25:00|47.24|46.94|47.24|46.94|47.24|46.94|47.19|46.89|9
1727919000000|2024-10-03 01:30:00|47.26|46.96|47.16|46.86|47.26|46.96|47.12|46.82|27
1727919300000|2024-10-03 01:35:00|47.13|46.83|47.18|46.88|47.18|46.88|47.1|46.8|23
1727919600000|2024-10-03 01:40:00|47.19|46.89|47.17|46.87|47.2|46.9|47.17|46.87|13
1727919900000|2024-10-03 01:45:00|47.15|46.85|47.1|46.8|47.16|46.86|47.09|46.79|36
1727920200000|2024-10-03 01:50:00|47.08|46.78|47.19|46.89|47.21|46.91|47.07|46.77|29
1727920500000|2024-10-03 01:55:00|47.21|46.91|47.15|46.85|47.22|46.92|47.14|46.84|16
1727920800000|2024-10-03 02:00:00|47.13|46.83|47.08|46.78|47.13|46.83|47.05|46.75|31
1727921100000|2024-10-03 02:05:00|47.09|46.79|47.27|46.97|47.27|46.97|47.08|46.78|27
1727921400000|2024-10-03 02:10:00|47.31|47.01|47.29|46.99|47.36|47.06|47.23|46.93|45
1727921700000|2024-10-03 02:15:00|47.28|46.98|47.23|46.93|47.29|46.99|47.19|46.89|26
1727922000000|2024-10-03 02:20:00|47.24|46.94|47.17|46.87|47.27|46.97|47.15|46.85|37
1727922300000|2024-10-03 02:25:00|47.18|46.88|47.23|46.93|47.23|46.93|47.16|46.86|23
1727922600000|2024-10-03 02:30:00|47.22|46.92|47.23|46.93|47.27|46.97|47.17|46.87|44
1727922900000|2024-10-03 02:35:00|47.24|46.94|47.18|46.88|47.24|46.94|47.17|46.87|22
1727923200000|2024-10-03 02:40:00|47.19|46.89|47.16|46.86|47.21|46.91|47.13|46.83|26
1727923500000|2024-10-03 02:45:00|47.17|46.87|47.24|46.94|47.24|46.94|47.16|46.86|23
1727923800000|2024-10-03 02:50:00|47.23|46.93|47.29|46.99|47.31|47.01|47.23|46.93|27
1727924100000|2024-10-03 02:55:00|47.28|46.98|47.3|47|47.32|47.02|47.27|46.97|17
1727924400000|2024-10-03 03:00:00|47.29|46.99|47.13|46.83|47.29|46.99|47.13|46.83|23
1727924700000|2024-10-03 03:05:00|47.14|46.84|47.08|46.78|47.14|46.84|47.07|46.77|12
1727925000000|2024-10-03 03:10:00|47.09|46.79|47.08|46.78|47.11|46.81|47.07|46.77|8
1727925300000|2024-10-03 03:15:00|47.09|46.79|47.24|46.94|47.24|46.94|47.07|46.77|36
1727925600000|2024-10-03 03:20:00|47.25|46.95|47.33|47.03|47.35|47.05|47.25|46.95|19
1727925900000|2024-10-03 03:25:00|47.34|47.04|47.33|47.03|47.36|47.06|47.32|47.02|20
1727926200000|2024-10-03 03:30:00|47.34|47.04|47.33|47.03|47.36|47.06|47.33|47.03|10
1727926500000|2024-10-03 03:35:00|47.32|47.02|47.23|46.93|47.33|47.03|47.22|46.92|31
1727926800000|2024-10-03 03:40:00|47.24|46.94|47.29|46.99|47.3|47|47.22|46.92|19
1727927100000|2024-10-03 03:45:00|47.3|47|47.3|47|47.32|47.02|47.27|46.97|20
1727927400000|2024-10-03 03:50:00|47.31|47.01|47.32|47.02|47.33|47.03|47.3|47|10
1727927700000|2024-10-03 03:55:00|47.31|47.01|47.5|47.2|47.51|47.21|47.31|47.01|22
1727928000000|2024-10-03 04:00:00|47.49|47.19|47.53|47.23|47.53|47.23|47.4|47.1|27
1727928300000|2024-10-03 04:05:00|47.52|47.22|47.48|47.18|47.53|47.23|47.43|47.13|23
1727928600000|2024-10-03 04:10:00|47.47|47.17|47.44|47.14|47.47|47.17|47.44|47.14|11
1727929200000|2024-10-03 04:20:00|47.4|47.1|47.31|47.01|47.4|47.1|47.31|47.01|10
1727929500000|2024-10-03 04:25:00|47.32|47.02|47.39|47.09|47.39|47.09|47.3|47|12
1727929800000|2024-10-03 04:30:00|47.38|47.08|47.48|47.18|47.48|47.18|47.38|47.08|12
1727930100000|2024-10-03 04:35:00|47.47|47.17|47.52|47.22|47.53|47.23|47.47|47.17|16
1727930400000|2024-10-03 04:40:00|47.51|47.21|47.48|47.18|47.51|47.21|47.44|47.14|27
1727930700000|2024-10-03 04:45:00|47.5|47.2|47.46|47.16|47.57|47.27|47.46|47.16|23
1727931000000|2024-10-03 04:50:00|47.45|47.15|47.47|47.17|47.49|47.19|47.45|47.15|9
1727931300000|2024-10-03 04:55:00|47.46|47.16|47.42|47.12|47.46|47.16|47.38|47.08|16
1727931600000|2024-10-03 05:00:00|47.41|47.11|47.42|47.12|47.42|47.12|47.41|47.11|4
1727931900000|2024-10-03 05:05:00|47.4|47.1|47.44|47.14|47.45|47.15|47.38|47.08|20
1727932200000|2024-10-03 05:10:00|47.43|47.13|47.49|47.19|47.5|47.2|47.43|47.13|24
1727933400000|2024-10-03 05:30:00|47.43|47.13|47.35|47.05|47.43|47.13|47.32|47.02|17
1727933700000|2024-10-03 05:35:00|47.36|47.06|47.17|46.87|47.36|47.06|47.17|46.87|17
1727934000000|2024-10-03 05:40:00|47.19|46.89|47.28|46.98|47.29|46.99|47.19|46.89|18
1727934300000|2024-10-03 05:45:00|47.29|46.99|47.23|46.93|47.3|47|47.22|46.92|21
1727934600000|2024-10-03 05:50:00|47.22|46.92|47.27|46.97|47.27|46.97|47.18|46.88|24
1727934900000|2024-10-03 05:55:00|47.28|46.98|47.26|46.96|47.29|46.99|47.25|46.95|14
1727935200000|2024-10-03 06:00:00|47.25|46.95|47.2|46.9|47.25|46.95|47.19|46.89|30
1727935500000|2024-10-03 06:05:00|47.21|46.91|47.3|47|47.3|47|47.19|46.89|12
1727935800000|2024-10-03 06:10:00|47.31|47.01|47.31|47.01|47.35|47.05|47.3|47|16
1727936100000|2024-10-03 06:15:00|47.3|47|47.29|46.99|47.34|47.04|47.27|46.97|12
1727936400000|2024-10-03 06:20:00|47.3|47|47.27|46.97|47.3|47|47.27|46.97|20
1727937300000|2024-10-03 06:35:00|47.28|46.98|47.22|46.92|47.28|46.98|47.22|46.92|9
1727937600000|2024-10-03 06:40:00|47.21|46.91|47.27|46.97|47.27|46.97|47.2|46.9|22
1727937900000|2024-10-03 06:45:00|47.32|47.02|47.3|47|47.32|47.02|47.27|46.97|25
1727938200000|2024-10-03 06:50:00|47.31|47.01|47.26|46.96|47.32|47.02|47.24|46.94|21
1727938500000|2024-10-03 06:55:00|47.24|46.94|47.22|46.92|47.26|46.96|47.22|46.92|20
1727938800000|2024-10-03 07:00:00|47.23|46.93|47.21|46.91|47.26|46.96|47.18|46.88|30
1727939100000|2024-10-03 07:05:00|47.22|46.92|47.26|46.96|47.35|47.05|47.22|46.92|32
1727939400000|2024-10-03 07:10:00|47.27|46.97|47.18|46.88|47.27|46.97|47.17|46.87|37
1727939700000|2024-10-03 07:15:00|47.17|46.87|47.09|46.79|47.18|46.88|47.06|46.76|26
1727940000000|2024-10-03 07:20:00|47.08|46.78|47.24|46.94|47.24|46.94|47.02|46.72|33
1727940300000|2024-10-03 07:25:00|47.23|46.93|47.14|46.84|47.23|46.93|47.1|46.8|21
1727940600000|2024-10-03 07:30:00|47.16|46.86|47.13|46.83|47.16|46.86|47.13|46.83|8
1727940900000|2024-10-03 07:35:00|47.15|46.85|47.13|46.83|47.15|46.85|47.12|46.82|8
1727941200000|2024-10-03 07:40:00|47.1|46.8|46.89|46.59|47.1|46.8|46.89|46.59|25
1727941500000|2024-10-03 07:45:00|46.88|46.58|46.83|46.53|46.96|46.66|46.83|46.53|41
1727941800000|2024-10-03 07:50:00|46.81|46.51|46.79|46.49|46.81|46.51|46.66|46.36|57
1727942100000|2024-10-03 07:55:00|46.78|46.48|46.69|46.39|46.79|46.49|46.68|46.38|35
1727942400000|2024-10-03 08:00:00|46.68|46.38|46.64|46.34|46.73|46.43|46.6|46.3|54
1727942700000|2024-10-03 08:05:00|46.63|46.33|46.4|46.1|46.64|46.34|46.4|46.1|75
1727943000000|2024-10-03 08:10:00|46.38|46.08|46.34|46.04|46.47|46.17|46.34|46.04|33
1727943300000|2024-10-03 08:15:00|46.26|45.96|46.2|45.9|46.38|46.08|46.14|45.84|100
1727943600000|2024-10-03 08:20:00|46.21|45.91|46.3|46|46.32|46.02|46|45.7|148
1727943900000|2024-10-03 08:25:00|46.31|46.01|46.21|45.91|46.35|46.05|46.19|45.89|131
1727944200000|2024-10-03 08:30:00|46.2|45.9|46.26|45.96|46.27|45.97|46.12|45.82|162
1727944500000|2024-10-03 08:35:00|46.25|45.95|46.28|45.98|46.32|46.02|46.15|45.85|205
1727944800000|2024-10-03 08:40:00|46.29|45.99|46.4|46.1|46.43|46.13|46.28|45.98|139
1727945100000|2024-10-03 08:45:00|46.41|46.11|46.24|45.94|46.43|46.13|46.24|45.94|134
1727945400000|2024-10-03 08:50:00|46.22|45.92|46.04|45.74|46.22|45.92|45.87|45.57|122
1727945700000|2024-10-03 08:55:00|46.02|45.72|46.07|45.77|46.08|45.78|45.94|45.64|88
1727946000000|2024-10-03 09:00:00|46.06|45.76|45.8|45.5|46.06|45.76|45.8|45.5|32
1727946600000|2024-10-03 09:10:00|45.88|45.58|45.9|45.6|45.99|45.69|45.83|45.53|83
1727946900000|2024-10-03 09:15:00|45.89|45.59|46.03|45.73|46.03|45.73|45.75|45.45|107
1727947200000|2024-10-03 09:20:00|46.02|45.72|46.25|45.95|46.28|45.98|46.02|45.72|84
1727947500000|2024-10-03 09:25:00|46.26|45.96|46.35|46.05|46.38|46.08|46.26|45.96|48
1727947800000|2024-10-03 09:30:00|46.37|46.07|46.28|45.98|46.47|46.17|46.28|45.98|64
1727948100000|2024-10-03 09:35:00|46.27|45.97|46.27|45.97|46.31|46.01|46.19|45.89|49
1727948400000|2024-10-03 09:40:00|46.26|45.96|46.03|45.73|46.3|46|45.89|45.59|49
1727948700000|2024-10-03 09:45:00|46.04|45.74|45.99|45.69|46.07|45.77|45.99|45.69|14
1727949000000|2024-10-03 09:50:00|46.06|45.76|46.09|45.79|46.17|45.87|46.06|45.76|28
1727949300000|2024-10-03 09:55:00|46.1|45.8|46.2|45.9|46.2|45.9|46.1|45.8|25
1727949600000|2024-10-03 10:00:00|46.19|45.89|46.2|45.9|46.2|45.9|46.15|45.85|8
1727949900000|2024-10-03 10:05:00|46.21|45.91|46.22|45.92|46.23|45.93|46.21|45.91|3
1727950200000|2024-10-03 10:10:00|46.23|45.93|46.3|46|46.31|46.01|46.21|45.91|55
1727950500000|2024-10-03 10:15:00|46.29|45.99|46.17|45.87|46.3|46|46.15|45.85|28
1727950800000|2024-10-03 10:20:00|46.15|45.85|46.23|45.93|46.3|46|46.14|45.84|37
1727951100000|2024-10-03 10:25:00|46.24|45.94|46.25|45.95|46.25|45.95|46.16|45.86|37
1727951400000|2024-10-03 10:30:00|46.26|45.96|46.38|46.08|46.41|46.11|46.26|45.96|64
1727951700000|2024-10-03 10:35:00|46.35|46.05|46.32|46.02|46.35|46.05|46.23|45.93|43
1727952000000|2024-10-03 10:40:00|46.33|46.03|46.42|46.12|46.42|46.12|46.3|46|26
1727952300000|2024-10-03 10:45:00|46.41|46.11|46.48|46.18|46.51|46.21|46.41|46.11|38
1727952900000|2024-10-03 10:55:00|46.61|46.31|46.71|46.41|46.71|46.41|46.61|46.31|35
1727953200000|2024-10-03 11:00:00|46.73|46.43|46.64|46.34|46.74|46.44|46.62|46.32|65
1727953500000|2024-10-03 11:05:00|46.63|46.33|46.57|46.27|46.64|46.34|46.48|46.18|54
1727953800000|2024-10-03 11:10:00|46.54|46.24|46.53|46.23|46.57|46.27|46.5|46.2|51
1727954100000|2024-10-03 11:15:00|46.52|46.22|46.38|46.08|46.52|46.22|46.37|46.07|16
1727954400000|2024-10-03 11:20:00|46.37|46.07|46.35|46.05|46.41|46.11|46.35|46.05|25
1727954700000|2024-10-03 11:25:00|46.36|46.06|46.36|46.06|46.4|46.1|46.34|46.04|13
1727955000000|2024-10-03 11:30:00|46.35|46.05|46.3|46|46.41|46.11|46.3|46|34
1727955300000|2024-10-03 11:35:00|46.32|46.02|46.41|46.11|46.41|46.11|46.32|46.02|15
1727955600000|2024-10-03 11:40:00|46.4|46.1|46.4|46.1|46.4|46.1|46.39|46.09|3
1727955900000|2024-10-03 11:45:00|46.41|46.11|46.32|46.02|46.41|46.11|46.32|46.02|34
1727956200000|2024-10-03 11:50:00|46.31|46.01|46.21|45.91|46.34|46.04|46.21|45.91|40
1727956800000|2024-10-03 12:00:00|46.18|45.88|45.98|45.68|46.19|45.89|45.98|45.68|59
1727957100000|2024-10-03 12:05:00|45.97|45.67|45.92|45.62|45.97|45.67|45.89|45.59|8
1727957400000|2024-10-03 12:10:00|45.96|45.66|46.05|45.75|46.06|45.76|45.96|45.66|13
1727957700000|2024-10-03 12:15:00|46.06|45.76|46.14|45.84|46.15|45.85|46.01|45.71|115
1727958000000|2024-10-03 12:20:00|46.13|45.83|46.15|45.85|46.19|45.89|46.05|45.75|121
1727958300000|2024-10-03 12:25:00|46.14|45.84|46.23|45.93|46.23|45.93|46.14|45.84|26
1727958900000|2024-10-03 12:35:00|46.21|45.91|46.2|45.9|46.33|46.03|46.19|45.89|56
1727959200000|2024-10-03 12:40:00|46.14|45.84|46.21|45.91|46.23|45.93|46.14|45.84|36
1727960100000|2024-10-03 12:55:00|46.24|45.94|46.24|45.94|46.32|46.02|46.24|45.94|13
1727960700000|2024-10-03 13:05:00|46.18|45.88|46.1|45.8|46.18|45.88|46.01|45.71|85
1727961000000|2024-10-03 13:10:00|46.11|45.81|46.02|45.72|46.12|45.82|46.02|45.72|59
1727961600000|2024-10-03 13:20:00|46.15|45.85|46.28|45.98|46.28|45.98|46.13|45.83|54
1727961900000|2024-10-03 13:25:00|46.27|45.97|46.37|46.07|46.45|46.15|46.26|45.96|162
1727962500000|2024-10-03 13:35:00|46.29|45.99|45.99|45.69|46.3|46|45.97|45.67|103
1727962800000|2024-10-03 13:40:00|46|45.7|46.12|45.82|46.25|45.95|45.91|45.61|168
1727963100000|2024-10-03 13:45:00|46.14|45.84|46.19|45.89|46.22|45.92|46.11|45.81|138
1727963400000|2024-10-03 13:50:00|46.18|45.88|46.05|45.75|46.2|45.9|45.99|45.69|102
1727963700000|2024-10-03 13:55:00|46.07|45.77|46.27|45.97|46.4|46.1|46.06|45.76|110
1727964000000|2024-10-03 14:00:00|46.3|46|46.37|46.07|46.51|46.21|46.29|45.99|140
1727964300000|2024-10-03 14:05:00|46.36|46.06|46.6|46.3|46.67|46.37|46.36|46.06|80
1727964600000|2024-10-03 14:10:00|46.59|46.29|46.38|46.08|46.77|46.47|46.35|46.05|117
1727964900000|2024-10-03 14:15:00|46.4|46.1|46.55|46.25|46.65|46.35|46.39|46.09|169
1727965200000|2024-10-03 14:20:00|46.54|46.24|46.21|45.91|46.58|46.28|46.18|45.88|170
1727965500000|2024-10-03 14:25:00|46.19|45.89|46.11|45.81|46.21|45.91|46.01|45.71|210
1727965800000|2024-10-03 14:30:00|46.1|45.8|46.15|45.85|46.19|45.89|46.04|45.74|106
1727966700000|2024-10-03 14:45:00|46.12|45.82|46.1|45.8|46.26|45.96|46.07|45.77|139
1727967000000|2024-10-03 14:50:00|46.11|45.81|46.1|45.8|46.13|45.83|46.08|45.78|12
1727967300000|2024-10-03 14:55:00|46.01|45.71|45.84|45.54|46.01|45.71|45.81|45.51|27
1727967600000|2024-10-03 15:00:00|45.85|45.55|45.98|45.68|45.98|45.68|45.8|45.5|181
1727967900000|2024-10-03 15:05:00|45.97|45.67|45.92|45.62|46.1|45.8|45.89|45.59|104
1727968200000|2024-10-03 15:10:00|45.91|45.61|45.89|45.59|45.92|45.62|45.88|45.58|21
1727968500000|2024-10-03 15:15:00|45.88|45.58|45.73|45.43|45.99|45.69|45.73|45.43|68
1727968800000|2024-10-03 15:20:00|45.72|45.42|45.82|45.52|45.91|45.61|45.6|45.3|91
1727969100000|2024-10-03 15:25:00|45.8|45.5|45.58|45.28|45.8|45.5|45.47|45.17|118
1727969400000|2024-10-03 15:30:00|45.59|45.29|45.7|45.4|45.73|45.43|45.54|45.24|91
1727969700000|2024-10-03 15:35:00|45.69|45.39|45.84|45.54|45.84|45.54|45.69|45.39|18
1727970000000|2024-10-03 15:40:00|45.69|45.39|45.61|45.31|45.69|45.39|45.56|45.26|55
1727970300000|2024-10-03 15:45:00|45.63|45.33|45.9|45.6|46.02|45.72|45.6|45.3|125
1727970600000|2024-10-03 15:50:00|45.91|45.61|46.18|45.88|46.3|46|45.91|45.61|82
1727970900000|2024-10-03 15:55:00|46.19|45.89|46.24|45.94|46.25|45.95|46.14|45.84|26
1727971500000|2024-10-03 16:05:00|46.22|45.92|46.35|46.05|46.35|46.05|46.17|45.87|26
1727971800000|2024-10-03 16:10:00|46.34|46.04|46.32|46.02|46.39|46.09|46.28|45.98|47
1727972400000|2024-10-03 16:20:00|46.19|45.89|46.01|45.71|46.19|45.89|45.98|45.68|26
1727973000000|2024-10-03 16:30:00|45.69|45.39|45.74|45.44|45.75|45.45|45.57|45.27|105
1727973300000|2024-10-03 16:35:00|45.75|45.45|45.7|45.4|45.8|45.5|45.7|45.4|69
1727973600000|2024-10-03 16:40:00|45.68|45.38|45.73|45.43|45.73|45.43|45.63|45.33|32
1727973900000|2024-10-03 16:45:00|45.72|45.42|45.83|45.53|45.86|45.56|45.72|45.42|45
1727974200000|2024-10-03 16:50:00|45.81|45.51|45.89|45.59|45.97|45.67|45.78|45.48|54
1727974500000|2024-10-03 16:55:00|45.88|45.58|45.93|45.63|45.94|45.64|45.88|45.58|7
1727974800000|2024-10-03 17:00:00|45.85|45.55|45.79|45.49|45.85|45.55|45.64|45.34|115
1727975100000|2024-10-03 17:05:00|45.8|45.5|46.05|45.75|46.06|45.76|45.8|45.5|104
1727975400000|2024-10-03 17:10:00|46.07|45.77|46.21|45.91|46.28|45.98|46.07|45.77|94
1727975700000|2024-10-03 17:15:00|46.22|45.92|46.24|45.94|46.3|46|46.16|45.86|85
1727976000000|2024-10-03 17:20:00|46.23|45.93|46.46|46.16|46.47|46.17|46.23|45.93|90
1727976300000|2024-10-03 17:25:00|46.47|46.17|46.44|46.14|46.53|46.23|46.4|46.1|62
1727976600000|2024-10-03 17:30:00|46.45|46.15|46.38|46.08|46.49|46.19|46.36|46.06|46
1727976900000|2024-10-03 17:35:00|46.37|46.07|46.1|45.8|46.38|46.08|46.1|45.8|53
1727977200000|2024-10-03 17:40:00|46.09|45.79|46.29|45.99|46.29|45.99|46.07|45.77|55
1727977500000|2024-10-03 17:45:00|46.3|46|46.38|46.08|46.4|46.1|46.26|45.96|40
1727977800000|2024-10-03 17:50:00|46.41|46.11|46.55|46.25|46.55|46.25|46.41|46.11|17
1727978100000|2024-10-03 17:55:00|46.57|46.27|46.5|46.2|46.6|46.3|46.49|46.19|25
1727978400000|2024-10-03 18:00:00|46.51|46.21|46.53|46.23|46.55|46.25|46.42|46.12|36
1727978700000|2024-10-03 18:05:00|46.51|46.21|46.47|46.17|46.52|46.22|46.46|46.16|23
1727979000000|2024-10-03 18:10:00|46.48|46.18|46.5|46.2|46.52|46.22|46.47|46.17|21
1727979300000|2024-10-03 18:15:00|46.51|46.21|46.55|46.25|46.55|46.25|46.51|46.21|11
1727979600000|2024-10-03 18:20:00|46.58|46.28|46.56|46.26|46.69|46.39|46.56|46.26|51
1727979900000|2024-10-03 18:25:00|46.57|46.27|46.53|46.23|46.6|46.3|46.49|46.19|43
1727980200000|2024-10-03 18:30:00|46.52|46.22|46.45|46.15|46.52|46.22|46.43|46.13|36
1727980500000|2024-10-03 18:35:00|46.46|46.16|46.47|46.17|46.51|46.21|46.46|46.16|38
1727980800000|2024-10-03 18:40:00|46.46|46.16|46.53|46.23|46.56|46.26|46.44|46.14|39
1727981100000|2024-10-03 18:45:00|46.52|46.22|46.55|46.25|46.61|46.31|46.47|46.17|32
1727981400000|2024-10-03 18:50:00|46.56|46.26|46.54|46.24|46.62|46.32|46.54|46.24|23
1727981700000|2024-10-03 18:55:00|46.55|46.25|46.53|46.23|46.61|46.31|46.53|46.23|20
1727982000000|2024-10-03 19:00:00|46.52|46.22|46.61|46.31|46.61|46.31|46.51|46.21|34
1727982300000|2024-10-03 19:05:00|46.62|46.32|46.62|46.32|46.62|46.32|46.62|46.32|1
1727982600000|2024-10-03 19:10:00|46.6|46.3|46.66|46.36|46.66|46.36|46.52|46.22|32
1727982900000|2024-10-03 19:15:00|46.65|46.35|46.59|46.29|46.69|46.39|46.59|46.29|17
1727983200000|2024-10-03 19:20:00|46.58|46.28|46.57|46.27|46.6|46.3|46.5|46.2|19
1727983500000|2024-10-03 19:25:00|46.58|46.28|46.61|46.31|46.66|46.36|46.58|46.28|27
1727983800000|2024-10-03 19:30:00|46.6|46.3|46.74|46.44|46.74|46.44|46.6|46.3|26
1727984100000|2024-10-03 19:35:00|46.73|46.43|46.77|46.47|46.77|46.47|46.71|46.41|35
1727984400000|2024-10-03 19:40:00|46.76|46.46|46.79|46.49|46.8|46.5|46.74|46.44|32
1727984700000|2024-10-03 19:45:00|46.8|46.5|46.85|46.55|46.86|46.56|46.76|46.46|15
1727985000000|2024-10-03 19:50:00|46.89|46.59|46.92|46.62|46.93|46.63|46.82|46.52|48
1727985300000|2024-10-03 19:55:00|46.91|46.61|46.9|46.6|46.92|46.62|46.83|46.53|34
1727985600000|2024-10-03 20:00:00|46.91|46.61|46.94|46.64|46.94|46.64|46.88|46.58|30
1727985900000|2024-10-03 20:05:00|46.95|46.65|46.89|46.59|47|46.7|46.87|46.57|26
1727986200000|2024-10-03 20:10:00|46.88|46.58|46.79|46.49|46.88|46.58|46.79|46.49|14
1727986500000|2024-10-03 20:15:00|46.78|46.48|46.76|46.46|46.83|46.53|46.75|46.45|19
1727986800000|2024-10-03 20:20:00|46.77|46.47|46.71|46.41|46.8|46.5|46.71|46.41|15
1727987700000|2024-10-03 20:35:00|46.66|46.36|46.62|46.32|46.66|46.36|46.59|46.29|18
1727988000000|2024-10-03 20:40:00|46.61|46.31|46.6|46.3|46.62|46.32|46.59|46.29|9
1727988600000|2024-10-03 20:50:00|46.61|46.31|46.61|46.31|46.61|46.31|46.61|46.31|1
1727988900000|2024-10-03 20:55:00|46.6|46.3|46.53|46.23|46.61|46.31|46.51|46.21|18
1727989200000|2024-10-03 21:00:00|46.54|46.24|46.41|46.11|46.57|46.27|46.38|46.08|126
1727989500000|2024-10-03 21:05:00|46.4|46.1|46.52|46.22|46.52|46.22|46.33|46.03|115
1727989800000|2024-10-03 21:10:00|46.53|46.23|46.68|46.38|46.68|46.38|46.51|46.21|85
1727990100000|2024-10-03 21:15:00|46.67|46.37|46.76|46.46|46.76|46.46|46.66|46.36|63
1727990400000|2024-10-03 21:20:00|46.77|46.47|46.85|46.55|46.85|46.55|46.76|46.46|51
1727990700000|2024-10-03 21:25:00|46.86|46.56|46.83|46.53|46.9|46.6|46.81|46.51|29
1727991000000|2024-10-03 21:30:00|46.82|46.52|46.81|46.51|46.83|46.53|46.78|46.48|37
1727991300000|2024-10-03 21:35:00|46.82|46.52|46.83|46.53|46.88|46.58|46.78|46.48|26
1727991600000|2024-10-03 21:40:00|46.82|46.52|46.8|46.5|46.85|46.55|46.79|46.49|43
1727991900000|2024-10-03 21:45:00|46.81|46.51|46.77|46.47|46.81|46.51|46.77|46.47|14
1727992200000|2024-10-03 21:50:00|46.78|46.48|46.83|46.53|46.83|46.53|46.77|46.47|25
1727992500000|2024-10-03 21:55:00|46.84|46.54|46.8|46.5|46.84|46.54|46.8|46.5|17
1727992800000|2024-10-03 22:00:00|46.74|46.44|46.79|46.49|46.8|46.5|46.71|46.41|9
1727993100000|2024-10-03 22:05:00|46.78|46.48|46.77|46.47|46.79|46.49|46.65|46.35|36
1727993400000|2024-10-03 22:10:00|46.78|46.48|46.79|46.49|46.79|46.49|46.71|46.41|43
1727993700000|2024-10-03 22:15:00|46.77|46.47|46.66|46.36|46.8|46.5|46.64|46.34|55
1727994000000|2024-10-03 22:20:00|46.67|46.37|46.71|46.41|46.77|46.47|46.66|46.36|31
1727994300000|2024-10-03 22:25:00|46.7|46.4|46.78|46.48|46.78|46.48|46.7|46.4|40
1727994600000|2024-10-03 22:30:00|46.79|46.49|46.92|46.62|46.95|46.65|46.77|46.47|50
1727994900000|2024-10-03 22:35:00|46.91|46.61|46.74|46.44|46.91|46.61|46.74|46.44|50
1727995200000|2024-10-03 22:40:00|46.75|46.45|46.73|46.43|46.75|46.45|46.68|46.38|35
1727995500000|2024-10-03 22:45:00|46.75|46.45|46.72|46.42|46.75|46.45|46.7|46.4|50
1727995800000|2024-10-03 22:50:00|46.73|46.43|46.79|46.49|46.79|46.49|46.73|46.43|9
1727996400000|2024-10-03 23:00:00|46.8|46.5|46.87|46.57|46.93|46.63|46.8|46.5|47
1727996700000|2024-10-03 23:05:00|46.86|46.56|46.82|46.52|46.95|46.65|46.82|46.52|36
1727997000000|2024-10-03 23:10:00|46.83|46.53|46.87|46.57|46.9|46.6|46.82|46.52|23
1727997300000|2024-10-03 23:15:00|46.86|46.56|46.77|46.47|46.87|46.57|46.74|46.44|28
1727997600000|2024-10-03 23:20:00|46.78|46.48|46.76|46.46|46.79|46.49|46.67|46.37|26
1727998200000|2024-10-03 23:30:00|46.77|46.47|46.77|46.47|46.78|46.48|46.77|46.47|3
1727998500000|2024-10-03 23:35:00|46.76|46.46|46.78|46.48|46.79|46.49|46.72|46.42|23
1727998800000|2024-10-03 23:40:00|46.79|46.49|46.79|46.49|46.83|46.53|46.77|46.47|22
1727999400000|2024-10-03 23:50:00|46.72|46.42|46.76|46.46|46.77|46.47|46.7|46.4|17
1727999700000|2024-10-03 23:55:00|46.75|46.45|46.78|46.48|46.79|46.49|46.73|46.43|18
1728000000000|2024-10-04 00:00:00|46.77|46.47|46.85|46.55|46.9|46.6|46.75|46.45|51
1728000300000|2024-10-04 00:05:00|46.84|46.54|46.85|46.55|46.89|46.59|46.76|46.46|47
1728000600000|2024-10-04 00:10:00|46.86|46.56|46.79|46.49|46.91|46.61|46.78|46.48|54
1728000900000|2024-10-04 00:15:00|46.78|46.48|46.84|46.54|46.84|46.54|46.7|46.4|44
1728001500000|2024-10-04 00:25:00|46.78|46.48|46.78|46.48|46.84|46.54|46.66|46.36|35
1728001800000|2024-10-04 00:30:00|46.79|46.49|46.73|46.43|46.84|46.54|46.68|46.38|57
1728002100000|2024-10-04 00:35:00|46.74|46.44|46.64|46.34|46.75|46.45|46.56|46.26|54
1728002400000|2024-10-04 00:40:00|46.65|46.35|46.7|46.4|46.7|46.4|46.58|46.28|54
1728002700000|2024-10-04 00:45:00|46.71|46.41|46.74|46.44|46.81|46.51|46.71|46.41|31
1728003000000|2024-10-04 00:50:00|46.75|46.45|46.72|46.42|46.8|46.5|46.72|46.42|28
1728003300000|2024-10-04 00:55:00|46.75|46.45|46.67|46.37|46.75|46.45|46.65|46.35|34
1728003600000|2024-10-04 01:00:00|46.68|46.38|46.78|46.48|46.79|46.49|46.67|46.37|43
1728003900000|2024-10-04 01:05:00|46.73|46.43|46.76|46.46|46.76|46.46|46.68|46.38|18
1728004200000|2024-10-04 01:10:00|46.78|46.48|46.82|46.52|46.9|46.6|46.78|46.48|24
1728004500000|2024-10-04 01:15:00|46.86|46.56|46.96|46.66|46.97|46.67|46.86|46.56|25
1728004800000|2024-10-04 01:20:00|46.95|46.65|47.05|46.75|47.07|46.77|46.89|46.59|79
1728005100000|2024-10-04 01:25:00|47.06|46.76|47.16|46.86|47.3|47|46.97|46.67|97
1728005400000|2024-10-04 01:30:00|47.17|46.87|47.17|46.87|47.33|47.03|47.16|46.86|101
1728005700000|2024-10-04 01:35:00|47.16|46.86|47.07|46.77|47.16|46.86|47.07|46.77|49
1728006000000|2024-10-04 01:40:00|47.06|46.76|47.13|46.83|47.16|46.86|47|46.7|33
1728006300000|2024-10-04 01:45:00|47.12|46.82|47.22|46.92|47.23|46.93|47.11|46.81|39
1728006600000|2024-10-04 01:50:00|47.2|46.9|47.25|46.95|47.25|46.95|47.18|46.88|37
1728006900000|2024-10-04 01:55:00|47.24|46.94|47.23|46.93|47.26|46.96|47.2|46.9|14
1728007200000|2024-10-04 02:00:00|47.24|46.94|47.26|46.96|47.3|47|47.22|46.92|23
1728007500000|2024-10-04 02:05:00|47.27|46.97|47.27|46.97|47.29|46.99|47.27|46.97|7
1728008100000|2024-10-04 02:15:00|47.31|47.01|47.21|46.91|47.35|47.05|47.21|46.91|30
1728008400000|2024-10-04 02:20:00|47.19|46.89|47.1|46.8|47.19|46.89|47.1|46.8|16
1728008700000|2024-10-04 02:25:00|47.09|46.79|47.17|46.87|47.17|46.87|47.06|46.76|22
1728009000000|2024-10-04 02:30:00|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|4
1728009600000|2024-10-04 02:40:00|47.18|46.88|47.18|46.88|47.2|46.9|47.18|46.88|7
1728009900000|2024-10-04 02:45:00|47.17|46.87|47.19|46.89|47.19|46.89|47.1|46.8|9
1728010200000|2024-10-04 02:50:00|47.18|46.88|47.12|46.82|47.19|46.89|47.11|46.81|19
1728011100000|2024-10-04 03:05:00|47.04|46.74|46.93|46.63|47.04|46.74|46.91|46.61|17
1728011400000|2024-10-04 03:10:00|46.96|46.66|46.96|46.66|46.96|46.66|46.95|46.65|3
1728011700000|2024-10-04 03:15:00|46.97|46.67|46.96|46.66|46.99|46.69|46.95|46.65|31
1728012000000|2024-10-04 03:20:00|46.98|46.68|46.99|46.69|47.01|46.71|46.98|46.68|5
1728012600000|2024-10-04 03:30:00|46.97|46.67|46.96|46.66|46.97|46.67|46.91|46.61|18
1728012900000|2024-10-04 03:35:00|46.95|46.65|46.99|46.69|47.01|46.71|46.95|46.65|38
1728013200000|2024-10-04 03:40:00|46.98|46.68|47|46.7|47|46.7|46.96|46.66|16
1728013500000|2024-10-04 03:45:00|46.99|46.69|46.99|46.69|47.03|46.73|46.96|46.66|34
1728013800000|2024-10-04 03:50:00|46.98|46.68|47|46.7|47.06|46.76|46.98|46.68|24
1728014100000|2024-10-04 03:55:00|47.01|46.71|47.01|46.71|47.01|46.71|47|46.7|3
1728014400000|2024-10-04 04:00:00|47.08|46.78|47.1|46.8|47.1|46.8|47.07|46.77|9
1728014700000|2024-10-04 04:05:00|47.09|46.79|47.08|46.78|47.11|46.81|47.08|46.78|20
1728015000000|2024-10-04 04:10:00|47.09|46.79|47.1|46.8|47.1|46.8|47.09|46.79|2
1728015300000|2024-10-04 04:15:00|47.13|46.83|47.16|46.86|47.19|46.89|47.13|46.83|19
1728015600000|2024-10-04 04:20:00|47.15|46.85|47.32|47.02|47.34|47.04|47.14|46.84|39
1728015900000|2024-10-04 04:25:00|47.31|47.01|47.31|47.01|47.35|47.05|47.29|46.99|34
1728016200000|2024-10-04 04:30:00|47.3|47|47.31|47.01|47.34|47.04|47.24|46.94|24
1728016500000|2024-10-04 04:35:00|47.3|47|47.31|47.01|47.31|47.01|47.28|46.98|8
1728016800000|2024-10-04 04:40:00|47.2|46.9|47.2|46.9|47.21|46.91|47.19|46.89|11
1728017100000|2024-10-04 04:45:00|47.21|46.91|47.03|46.73|47.21|46.91|47.03|46.73|22
1728017400000|2024-10-04 04:50:00|47.04|46.74|47.01|46.71|47.06|46.76|47.01|46.71|20
1728017700000|2024-10-04 04:55:00|47.02|46.72|47.05|46.75|47.06|46.76|46.99|46.69|21
1728018000000|2024-10-04 05:00:00|47.04|46.74|47.05|46.75|47.07|46.77|47.02|46.72|46
1728018300000|2024-10-04 05:05:00|47.06|46.76|47.22|46.92|47.22|46.92|47.06|46.76|26
1728018600000|2024-10-04 05:10:00|47.23|46.93|47.21|46.91|47.23|46.93|47.19|46.89|24
1728018900000|2024-10-04 05:15:00|47.22|46.92|47.17|46.87|47.22|46.92|47.14|46.84|43
1728019200000|2024-10-04 05:20:00|47.18|46.88|47.18|46.88|47.23|46.93|47.14|46.84|45
1728019500000|2024-10-04 05:25:00|47.17|46.87|47.2|46.9|47.21|46.91|47.12|46.82|46
1728019800000|2024-10-04 05:30:00|47.19|46.89|47.19|46.89|47.2|46.9|47.17|46.87|20
1728020100000|2024-10-04 05:35:00|47.2|46.9|47.3|47|47.3|47|47.19|46.89|20
1728020400000|2024-10-04 05:40:00|47.29|46.99|47.31|47.01|47.31|47.01|47.29|46.99|5
1728020700000|2024-10-04 05:45:00|47.3|47|47.4|47.1|47.41|47.11|47.28|46.98|20
1728021000000|2024-10-04 05:50:00|47.41|47.11|47.31|47.01|47.41|47.11|47.29|46.99|36
1728021300000|2024-10-04 05:55:00|47.32|47.02|47.29|46.99|47.33|47.03|47.28|46.98|32
1728021600000|2024-10-04 06:00:00|47.3|47|47.19|46.89|47.3|47|47.19|46.89|37
1728021900000|2024-10-04 06:05:00|47.2|46.9|47.18|46.88|47.21|46.91|47.18|46.88|23
1728022200000|2024-10-04 06:10:00|47.17|46.87|47.19|46.89|47.19|46.89|47.17|46.87|3
1728022500000|2024-10-04 06:15:00|47.22|46.92|47.29|46.99|47.3|47|47.22|46.92|6
1728022800000|2024-10-04 06:20:00|47.3|47|47.38|47.08|47.38|47.08|47.28|46.98|45
1728023100000|2024-10-04 06:25:00|47.35|47.05|47.3|47|47.37|47.07|47.3|47|19
1728023400000|2024-10-04 06:30:00|47.31|47.01|47.35|47.05|47.36|47.06|47.31|47.01|16
1728023700000|2024-10-04 06:35:00|47.34|47.04|47.22|46.92|47.35|47.05|47.22|46.92|71
1728024000000|2024-10-04 06:40:00|47.23|46.93|47.2|46.9|47.23|46.93|47.19|46.89|12
1728024300000|2024-10-04 06:45:00|47.17|46.87|46.92|46.62|47.18|46.88|46.92|46.62|15
1728024600000|2024-10-04 06:50:00|46.93|46.63|46.74|46.44|46.96|46.66|46.74|46.44|19
1728024900000|2024-10-04 06:55:00|46.75|46.45|46.77|46.47|46.79|46.49|46.75|46.45|9
1728025200000|2024-10-04 07:00:00|46.78|46.48|46.83|46.53|46.84|46.54|46.77|46.47|26
1728025800000|2024-10-04 07:10:00|46.91|46.61|46.96|46.66|46.96|46.66|46.91|46.61|6
1728026100000|2024-10-04 07:15:00|46.97|46.67|47.04|46.74|47.05|46.75|46.97|46.67|24
1728026400000|2024-10-04 07:20:00|47.07|46.77|47.11|46.81|47.11|46.81|47.05|46.75|9
1728026700000|2024-10-04 07:25:00|47.13|46.83|47.09|46.79|47.15|46.85|47.09|46.79|16
1728027000000|2024-10-04 07:30:00|47.1|46.8|47.14|46.84|47.16|46.86|47.07|46.77|74
1728027300000|2024-10-04 07:35:00|47.13|46.83|47.09|46.79|47.13|46.83|47.06|46.76|85
1728027600000|2024-10-04 07:40:00|47.08|46.78|47.09|46.79|47.1|46.8|47.03|46.73|99
1728027900000|2024-10-04 07:45:00|47.1|46.8|47.06|46.76|47.12|46.82|47.06|46.76|101
1728028200000|2024-10-04 07:50:00|47.07|46.77|47.17|46.87|47.18|46.88|47.07|46.77|107
1728028500000|2024-10-04 07:55:00|47.18|46.88|47.08|46.78|47.18|46.88|47.05|46.75|91
1728028800000|2024-10-04 08:00:00|47.07|46.77|47.07|46.77|47.07|46.77|47.02|46.72|84
1728029100000|2024-10-04 08:05:00|47.06|46.76|47.1|46.8|47.11|46.81|47.04|46.74|62
1728029400000|2024-10-04 08:10:00|47.11|46.81|47.13|46.83|47.14|46.84|47.11|46.81|5
1728029700000|2024-10-04 08:15:00|47.12|46.82|47.14|46.84|47.14|46.84|47.09|46.79|32
1728030000000|2024-10-04 08:20:00|47.29|46.99|47.34|47.04|47.35|47.05|47.29|46.99|24
1728030300000|2024-10-04 08:25:00|47.33|47.03|47.26|46.96|47.34|47.04|47.25|46.95|123
1728030600000|2024-10-04 08:30:00|47.27|46.97|47.32|47.02|47.32|47.02|47.25|46.95|101
1728030900000|2024-10-04 08:35:00|47.33|47.03|47.31|47.01|47.41|47.11|47.31|47.01|100
1728031200000|2024-10-04 08:40:00|47.3|47|47.31|47.01|47.34|47.04|47.3|47|30
1728031500000|2024-10-04 08:45:00|47.32|47.02|47.35|47.05|47.4|47.1|47.26|46.96|81
1728031800000|2024-10-04 08:50:00|47.36|47.06|47.3|47|47.36|47.06|47.3|47|13
1728032100000|2024-10-04 08:55:00|47.24|46.94|47.18|46.88|47.24|46.94|47.17|46.87|6
1728032400000|2024-10-04 09:00:00|47.17|46.87|47.2|46.9|47.22|46.92|47.14|46.84|42
1728032700000|2024-10-04 09:05:00|47.21|46.91|47.3|47|47.33|47.03|47.21|46.91|39
1728033000000|2024-10-04 09:10:00|47.29|46.99|47.37|47.07|47.37|47.07|47.29|46.99|72
1728033300000|2024-10-04 09:15:00|47.36|47.06|47.32|47.02|47.4|47.1|47.3|47|62
1728033600000|2024-10-04 09:20:00|47.31|47.01|47.24|46.94|47.31|47.01|47.24|46.94|21
1728033900000|2024-10-04 09:25:00|47.23|46.93|47.2|46.9|47.23|46.93|47.17|46.87|17
1728034200000|2024-10-04 09:30:00|47.21|46.91|47.22|46.92|47.22|46.92|47.18|46.88|18
1728034500000|2024-10-04 09:35:00|47.18|46.88|47.19|46.89|47.2|46.9|47.18|46.88|5
1728034800000|2024-10-04 09:40:00|47.2|46.9|47.15|46.85|47.2|46.9|47.15|46.85|3
1728035400000|2024-10-04 09:50:00|47.16|46.86|47.06|46.76|47.16|46.86|47.05|46.75|10
1728035700000|2024-10-04 09:55:00|47.08|46.78|47.08|46.78|47.08|46.78|47.07|46.77|3
1728036000000|2024-10-04 10:00:00|47.1|46.8|47.13|46.83|47.15|46.85|47.1|46.8|9
1728036300000|2024-10-04 10:05:00|47.11|46.81|47|46.7|47.12|46.82|47|46.7|14
1728036600000|2024-10-04 10:10:00|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|9
1728036900000|2024-10-04 10:15:00|47.06|46.76|47.05|46.75|47.07|46.77|47.03|46.73|14
1728037200000|2024-10-04 10:20:00|47.07|46.77|47.15|46.85|47.15|46.85|47.07|46.77|10
1728038100000|2024-10-04 10:35:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1728038400000|2024-10-04 10:40:00|47.19|46.89|47.18|46.88|47.2|46.9|47.18|46.88|8
1728038700000|2024-10-04 10:45:00|47.25|46.95|47.17|46.87|47.25|46.95|47.17|46.87|11
1728039000000|2024-10-04 10:50:00|47.18|46.88|47.11|46.81|47.18|46.88|47.11|46.81|13
1728039300000|2024-10-04 10:55:00|47.1|46.8|47.05|46.75|47.1|46.8|47.04|46.74|6
1728039600000|2024-10-04 11:00:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728040200000|2024-10-04 11:10:00|47.09|46.79|47.14|46.84|47.14|46.84|47.09|46.79|13
1728040500000|2024-10-04 11:15:00|47.15|46.85|47.14|46.84|47.15|46.85|47.14|46.84|2
1728041100000|2024-10-04 11:25:00|47.15|46.85|47.16|46.86|47.17|46.87|47.15|46.85|8
1728041400000|2024-10-04 11:30:00|47.15|46.85|47.15|46.85|47.15|46.85|47.15|46.85|1
1728042300000|2024-10-04 11:45:00|47.28|46.98|47.28|46.98|47.28|46.98|47.28|46.98|1
1728042600000|2024-10-04 11:50:00|47.29|46.99|47.32|47.02|47.33|47.03|47.24|46.94|26
1728042900000|2024-10-04 11:55:00|47.33|47.03|47.33|47.03|47.35|47.05|47.29|46.99|18
1728043200000|2024-10-04 12:00:00|47.32|47.02|47.25|46.95|47.34|47.04|47.23|46.93|36
1728043500000|2024-10-04 12:05:00|47.24|46.94|47.21|46.91|47.25|46.95|47.2|46.9|14
1728043800000|2024-10-04 12:10:00|47.18|46.88|47.21|46.91|47.23|46.93|47.15|46.85|27
1728044400000|2024-10-04 12:20:00|47.23|46.93|47.31|47.01|47.32|47.02|47.22|46.92|28
1728044700000|2024-10-04 12:25:00|47.32|47.02|47.36|47.06|47.37|47.07|47.31|47.01|43
1728045000000|2024-10-04 12:30:00|47.35|47.05|47.16|46.86|47.52|47.22|47.02|46.72|506
1728045300000|2024-10-04 12:35:00|47.15|46.85|47.29|46.99|47.31|47.01|47.15|46.85|313
1728045600000|2024-10-04 12:40:00|47.3|47|47.09|46.79|47.3|47|47.04|46.74|216
1728045900000|2024-10-04 12:45:00|47.12|46.82|47.29|46.99|47.32|47.02|47.11|46.81|233
1728046200000|2024-10-04 12:50:00|47.28|46.98|47.43|47.13|47.45|47.15|47.23|46.93|195
1728046500000|2024-10-04 12:55:00|47.42|47.12|47.55|47.25|47.55|47.25|47.41|47.11|134
1728046800000|2024-10-04 13:00:00|47.54|47.24|47.38|47.08|47.62|47.32|47.38|47.08|108
1728047100000|2024-10-04 13:05:00|47.39|47.09|47.38|47.08|47.42|47.12|47.29|46.99|100
1728047400000|2024-10-04 13:10:00|47.37|47.07|47.43|47.13|47.5|47.2|47.37|47.07|55
1728047700000|2024-10-04 13:15:00|47.44|47.14|47.48|47.18|47.5|47.2|47.44|47.14|21
1728048000000|2024-10-04 13:20:00|47.36|47.06|47.19|46.89|47.36|47.06|47.19|46.89|30
1728048300000|2024-10-04 13:25:00|47.2|46.9|47.21|46.91|47.26|46.96|47.19|46.89|46
1728048600000|2024-10-04 13:30:00|47.22|46.92|47.22|46.92|47.23|46.93|47.2|46.9|13
1728048900000|2024-10-04 13:35:00|47.34|47.04|47.39|47.09|47.41|47.11|47.3|47|108
1728049200000|2024-10-04 13:40:00|47.4|47.1|47.44|47.14|47.5|47.2|47.4|47.1|82
1728049500000|2024-10-04 13:45:00|47.39|47.09|47.39|47.09|47.39|47.09|47.39|47.09|1
1728050100000|2024-10-04 13:55:00|47.3|47|47.2|46.9|47.3|47|47.2|46.9|20
1728050700000|2024-10-04 14:05:00|47.16|46.86|47|46.7|47.2|46.9|46.98|46.68|63
1728051000000|2024-10-04 14:10:00|46.98|46.68|47.06|46.76|47.07|46.77|46.88|46.58|54
1728051300000|2024-10-04 14:15:00|47.04|46.74|47.12|46.82|47.14|46.84|47.03|46.73|39
1728051600000|2024-10-04 14:20:00|47.11|46.81|46.83|46.53|47.11|46.81|46.8|46.5|52
1728051900000|2024-10-04 14:25:00|46.82|46.52|46.79|46.49|46.92|46.62|46.68|46.38|83
1728052200000|2024-10-04 14:30:00|46.77|46.47|46.79|46.49|46.82|46.52|46.72|46.42|71
1728052500000|2024-10-04 14:35:00|46.8|46.5|46.9|46.6|46.94|46.64|46.8|46.5|46
1728052800000|2024-10-04 14:40:00|46.91|46.61|47.01|46.71|47.02|46.72|46.88|46.58|57
1728053100000|2024-10-04 14:45:00|47|46.7|47.02|46.72|47.05|46.75|46.96|46.66|44
1728053400000|2024-10-04 14:50:00|47.03|46.73|47.01|46.71|47.06|46.76|47|46.7|26
1728053700000|2024-10-04 14:55:00|47.02|46.72|46.99|46.69|47.02|46.72|46.94|46.64|17
1728054300000|2024-10-04 15:05:00|47.11|46.81|47.29|46.99|47.34|47.04|47.11|46.81|36
1728054600000|2024-10-04 15:10:00|47.3|47|47.34|47.04|47.4|47.1|47.3|47|36
1728054900000|2024-10-04 15:15:00|47.3|47|47.33|47.03|47.37|47.07|47.26|46.96|38
1728055500000|2024-10-04 15:25:00|47.27|46.97|47.21|46.91|47.27|46.97|47.21|46.91|8
1728056100000|2024-10-04 15:35:00|47.24|46.94|47.19|46.89|47.26|46.96|47.19|46.89|16
1728056400000|2024-10-04 15:40:00|47.2|46.9|47.3|47|47.31|47.01|47.19|46.89|43
1728056700000|2024-10-04 15:45:00|47.29|46.99|47.3|47|47.3|47|47.29|46.99|14
1728057600000|2024-10-04 16:00:00|47.4|47.1|47.46|47.16|47.49|47.19|47.39|47.09|9
1728058200000|2024-10-04 16:10:00|47.43|47.13|47.42|47.12|47.44|47.14|47.42|47.12|4
1728058800000|2024-10-04 16:20:00|47.44|47.14|47.41|47.11|47.44|47.14|47.41|47.11|8
1728059100000|2024-10-04 16:25:00|47.45|47.15|47.51|47.21|47.51|47.21|47.45|47.15|4
1728059400000|2024-10-04 16:30:00|47.52|47.22|47.73|47.43|47.74|47.44|47.51|47.21|41
1728059700000|2024-10-04 16:35:00|47.74|47.44|47.71|47.41|47.74|47.44|47.66|47.36|54
1728060000000|2024-10-04 16:40:00|47.7|47.4|47.67|47.37|47.71|47.41|47.63|47.33|33
1728060300000|2024-10-04 16:45:00|47.68|47.38|47.69|47.39|47.7|47.4|47.67|47.37|15
1728060600000|2024-10-04 16:50:00|47.71|47.41|47.71|47.41|47.71|47.41|47.71|47.41|1
1728060900000|2024-10-04 16:55:00|47.7|47.4|47.77|47.47|47.77|47.47|47.68|47.38|10
1728061200000|2024-10-04 17:00:00|47.78|47.48|47.8|47.5|47.81|47.51|47.78|47.48|6
1728061500000|2024-10-04 17:05:00|47.81|47.51|47.81|47.51|47.82|47.52|47.81|47.51|3
1728061800000|2024-10-04 17:10:00|47.82|47.52|47.73|47.43|47.83|47.53|47.7|47.4|33
1728062100000|2024-10-04 17:15:00|47.74|47.44|47.75|47.45|47.78|47.48|47.73|47.43|12
1728062400000|2024-10-04 17:20:00|47.76|47.46|47.73|47.43|47.78|47.48|47.73|47.43|17
1728062700000|2024-10-04 17:25:00|47.72|47.42|47.69|47.39|47.72|47.42|47.68|47.38|7
1728063000000|2024-10-04 17:30:00|47.7|47.4|47.72|47.42|47.73|47.43|47.7|47.4|4
1728063300000|2024-10-04 17:35:00|47.68|47.38|47.66|47.36|47.69|47.39|47.6|47.3|25
1728063600000|2024-10-04 17:40:00|47.67|47.37|47.8|47.5|47.8|47.5|47.67|47.37|18
1728063900000|2024-10-04 17:45:00|47.82|47.52|47.76|47.46|47.82|47.52|47.74|47.44|27
1728064200000|2024-10-04 17:50:00|47.75|47.45|47.7|47.4|47.76|47.46|47.67|47.37|34
1728064500000|2024-10-04 17:55:00|47.71|47.41|47.69|47.39|47.74|47.44|47.69|47.39|27
1728064800000|2024-10-04 18:00:00|47.68|47.38|47.67|47.37|47.72|47.42|47.65|47.35|33
1728065100000|2024-10-04 18:05:00|47.66|47.36|47.75|47.45|47.76|47.46|47.65|47.35|25
1728065400000|2024-10-04 18:10:00|47.74|47.44|47.68|47.38|47.74|47.44|47.68|47.38|13
1728065700000|2024-10-04 18:15:00|47.7|47.4|47.77|47.47|47.83|47.53|47.67|47.37|29
1728066300000|2024-10-04 18:25:00|47.76|47.46|47.72|47.42|47.76|47.46|47.72|47.42|14
1728066600000|2024-10-04 18:30:00|47.73|47.43|47.72|47.42|47.74|47.44|47.71|47.41|10
1728066900000|2024-10-04 18:35:00|47.73|47.43|47.74|47.44|47.76|47.46|47.73|47.43|9
1728067200000|2024-10-04 18:40:00|47.76|47.46|47.79|47.49|47.83|47.53|47.76|47.46|18
1728067500000|2024-10-04 18:45:00|47.8|47.5|47.83|47.53|47.83|47.53|47.79|47.49|12
1728068100000|2024-10-04 18:55:00|47.72|47.42|47.8|47.5|47.8|47.5|47.71|47.41|12
1728068400000|2024-10-04 19:00:00|47.79|47.49|47.82|47.52|47.91|47.61|47.79|47.49|30
1728068700000|2024-10-04 19:05:00|47.83|47.53|47.8|47.5|47.85|47.55|47.79|47.49|16
1728069000000|2024-10-04 19:10:00|47.81|47.51|47.82|47.52|47.82|47.52|47.79|47.49|14
1728069300000|2024-10-04 19:15:00|47.81|47.51|47.82|47.52|47.83|47.53|47.8|47.5|14
1728069600000|2024-10-04 19:20:00|47.83|47.53|47.84|47.54|47.88|47.58|47.82|47.52|14
1728069900000|2024-10-04 19:25:00|47.83|47.53|47.84|47.54|47.84|47.54|47.81|47.51|19
1728070500000|2024-10-04 19:35:00|47.82|47.52|47.8|47.5|47.82|47.52|47.78|47.48|26
1728070800000|2024-10-04 19:40:00|47.81|47.51|47.8|47.5|47.84|47.54|47.8|47.5|23
1728071100000|2024-10-04 19:45:00|47.81|47.51|47.84|47.54|47.84|47.54|47.8|47.5|10
1728071400000|2024-10-04 19:50:00|47.85|47.55|47.91|47.61|47.91|47.61|47.82|47.52|18
1728071700000|2024-10-04 19:55:00|47.92|47.62|47.9|47.6|47.94|47.64|47.9|47.6|26
1728072000000|2024-10-04 20:00:00|47.89|47.59|47.88|47.58|47.95|47.65|47.87|47.57|30
1728072300000|2024-10-04 20:05:00|47.87|47.57|47.89|47.59|47.89|47.59|47.84|47.54|21
1728072600000|2024-10-04 20:10:00|47.9|47.6|47.91|47.61|47.91|47.61|47.85|47.55|17
1728072900000|2024-10-04 20:15:00|47.92|47.62|47.82|47.52|47.93|47.63|47.82|47.52|51
1728073200000|2024-10-04 20:20:00|47.83|47.53|47.8|47.5|47.83|47.53|47.78|47.48|36
1728073500000|2024-10-04 20:25:00|47.79|47.49|47.77|47.47|47.79|47.49|47.74|47.44|75
1728073800000|2024-10-04 20:30:00|47.76|47.46|47.76|47.46|47.78|47.48|47.73|47.43|80
1728074100000|2024-10-04 20:35:00|47.75|47.45|47.83|47.53|47.84|47.54|47.75|47.45|66
1728074400000|2024-10-04 20:40:00|47.84|47.54|47.89|47.59|47.91|47.61|47.84|47.54|48
1728074700000|2024-10-04 20:45:00|47.9|47.6|47.93|47.63|47.93|47.63|47.88|47.58|26
1728075000000|2024-10-04 20:50:00|47.92|47.62|47.91|47.61|47.93|47.63|47.9|47.6|30
1728075300000|2024-10-04 20:55:00|47.92|47.62|47.88|47.58|47.93|47.63|47.85|47.55|54
1728111600000|2024-10-05 07:00:00|47.9|47.6|47.82|47.52|47.92|47.62|47.81|47.51|52
1728111900000|2024-10-05 07:05:00|47.83|47.53|47.75|47.45|47.84|47.54|47.73|47.43|66
1728112200000|2024-10-05 07:10:00|47.74|47.44|47.72|47.42|47.79|47.49|47.7|47.4|41
1728112500000|2024-10-05 07:15:00|47.73|47.43|47.76|47.46|47.81|47.51|47.72|47.42|47
1728112800000|2024-10-05 07:20:00|47.79|47.49|47.72|47.42|47.79|47.49|47.7|47.4|64
1728113100000|2024-10-05 07:25:00|47.71|47.41|47.66|47.36|47.73|47.43|47.66|47.36|47
1728113400000|2024-10-05 07:30:00|47.67|47.37|47.71|47.41|47.72|47.42|47.66|47.36|13
1728113700000|2024-10-05 07:35:00|47.72|47.42|47.66|47.36|47.72|47.42|47.64|47.34|19
1728114000000|2024-10-05 07:40:00|47.65|47.35|47.57|47.27|47.65|47.35|47.57|47.27|29
1728114300000|2024-10-05 07:45:00|47.58|47.28|47.58|47.28|47.63|47.33|47.57|47.27|30
1728114600000|2024-10-05 07:50:00|47.57|47.27|47.62|47.32|47.63|47.33|47.57|47.27|69
1728114900000|2024-10-05 07:55:00|47.63|47.33|47.55|47.25|47.64|47.34|47.55|47.25|34
1728115200000|2024-10-05 08:00:00|47.56|47.26|47.59|47.29|47.6|47.3|47.54|47.24|29
1728115500000|2024-10-05 08:05:00|47.6|47.3|47.6|47.3|47.62|47.32|47.57|47.27|34
1728115800000|2024-10-05 08:10:00|47.59|47.29|47.6|47.3|47.61|47.31|47.56|47.26|24
1728116100000|2024-10-05 08:15:00|47.61|47.31|47.59|47.29|47.61|47.31|47.58|47.28|39
1728116400000|2024-10-05 08:20:00|47.6|47.3|47.64|47.34|47.65|47.35|47.59|47.29|40
1728116700000|2024-10-05 08:25:00|47.65|47.35|47.68|47.38|47.7|47.4|47.65|47.35|43
1728117000000|2024-10-05 08:30:00|47.65|47.35|47.7|47.4|47.7|47.4|47.65|47.35|34
1728117300000|2024-10-05 08:35:00|47.69|47.39|47.57|47.27|47.7|47.4|47.55|47.25|53
1728117600000|2024-10-05 08:40:00|47.58|47.28|47.58|47.28|47.59|47.29|47.54|47.24|50
1728117900000|2024-10-05 08:45:00|47.59|47.29|47.6|47.3|47.61|47.31|47.54|47.24|60
1728118200000|2024-10-05 08:50:00|47.59|47.29|47.6|47.3|47.64|47.34|47.55|47.25|34
1728118500000|2024-10-05 08:55:00|47.61|47.31|47.62|47.32|47.62|47.32|47.56|47.26|34
1728118800000|2024-10-05 09:00:00|47.63|47.33|47.6|47.3|47.63|47.33|47.57|47.27|82
1728119100000|2024-10-05 09:05:00|47.61|47.31|47.6|47.3|47.64|47.34|47.59|47.29|48
1728119400000|2024-10-05 09:10:00|47.61|47.31|47.62|47.32|47.65|47.35|47.6|47.3|44
1728119700000|2024-10-05 09:15:00|47.61|47.31|47.61|47.31|47.62|47.32|47.58|47.28|42
1728120000000|2024-10-05 09:20:00|47.62|47.32|47.65|47.35|47.68|47.38|47.61|47.31|78
1728120300000|2024-10-05 09:25:00|47.66|47.36|47.68|47.38|47.73|47.43|47.65|47.35|52
1728120600000|2024-10-05 09:30:00|47.67|47.37|47.62|47.32|47.68|47.38|47.61|47.31|52
1728120900000|2024-10-05 09:35:00|47.63|47.33|47.7|47.4|47.71|47.41|47.63|47.33|38
1728121200000|2024-10-05 09:40:00|47.71|47.41|47.77|47.47|47.77|47.47|47.69|47.39|14
1728121500000|2024-10-05 09:45:00|47.76|47.46|47.78|47.48|47.83|47.53|47.76|47.46|43
1728121800000|2024-10-05 09:50:00|47.77|47.47|47.74|47.44|47.78|47.48|47.71|47.41|28
1728122100000|2024-10-05 09:55:00|47.73|47.43|47.62|47.32|47.73|47.43|47.61|47.31|70
1728122400000|2024-10-05 10:00:00|47.63|47.33|47.59|47.29|47.63|47.33|47.57|47.27|32
1728122700000|2024-10-05 10:05:00|47.6|47.3|47.65|47.35|47.65|47.35|47.6|47.3|33
1728123000000|2024-10-05 10:10:00|47.66|47.36|47.62|47.32|47.67|47.37|47.61|47.31|21
1728123300000|2024-10-05 10:15:00|47.61|47.31|47.62|47.32|47.69|47.39|47.59|47.29|46
1728123600000|2024-10-05 10:20:00|47.63|47.33|47.61|47.31|47.63|47.33|47.58|47.28|53
1728123900000|2024-10-05 10:25:00|47.6|47.3|47.64|47.34|47.64|47.34|47.59|47.29|29
1728124200000|2024-10-05 10:30:00|47.66|47.36|47.62|47.32|47.67|47.37|47.58|47.28|58
1728124500000|2024-10-05 10:35:00|47.6|47.3|47.63|47.33|47.63|47.33|47.57|47.27|37
1728124800000|2024-10-05 10:40:00|47.62|47.32|47.62|47.32|47.63|47.33|47.61|47.31|17
1728125100000|2024-10-05 10:45:00|47.61|47.31|47.61|47.31|47.62|47.32|47.59|47.29|21
1728125400000|2024-10-05 10:50:00|47.6|47.3|47.61|47.31|47.61|47.31|47.6|47.3|22
1728125700000|2024-10-05 10:55:00|47.62|47.32|47.63|47.33|47.65|47.35|47.61|47.31|16
1728126000000|2024-10-05 11:00:00|47.62|47.32|47.74|47.44|47.74|47.44|47.6|47.3|38
1728126300000|2024-10-05 11:05:00|47.73|47.43|47.8|47.5|47.8|47.5|47.72|47.42|64
1728126600000|2024-10-05 11:10:00|47.79|47.49|47.8|47.5|47.83|47.53|47.76|47.46|54
1728126900000|2024-10-05 11:15:00|47.81|47.51|47.83|47.53|47.84|47.54|47.74|47.44|112
1728127200000|2024-10-05 11:20:00|47.82|47.52|47.81|47.51|47.84|47.54|47.79|47.49|60
1728127500000|2024-10-05 11:25:00|47.82|47.52|47.82|47.52|47.82|47.52|47.79|47.49|22
1728127800000|2024-10-05 11:30:00|47.81|47.51|47.8|47.5|47.82|47.52|47.78|47.48|77
1728128100000|2024-10-05 11:35:00|47.79|47.49|47.8|47.5|47.83|47.53|47.79|47.49|49
1728128400000|2024-10-05 11:40:00|47.79|47.49|47.81|47.51|47.81|47.51|47.77|47.47|23
1728128700000|2024-10-05 11:45:00|47.83|47.53|47.77|47.47|47.83|47.53|47.76|47.46|39
1728129000000|2024-10-05 11:50:00|47.78|47.48|47.81|47.51|47.81|47.51|47.74|47.44|23
1728129300000|2024-10-05 11:55:00|47.82|47.52|47.8|47.5|47.83|47.53|47.79|47.49|34
1728129600000|2024-10-05 12:00:00|47.79|47.49|47.87|47.57|47.88|47.58|47.79|47.49|48
1728129900000|2024-10-05 12:05:00|47.88|47.58|47.82|47.52|47.9|47.6|47.82|47.52|28
1728130200000|2024-10-05 12:10:00|47.84|47.54|47.88|47.58|47.93|47.63|47.83|47.53|41
1728130500000|2024-10-05 12:15:00|47.89|47.59|47.9|47.6|47.9|47.6|47.83|47.53|89
1728130800000|2024-10-05 12:20:00|47.91|47.61|47.9|47.6|47.94|47.64|47.89|47.59|26
1728131100000|2024-10-05 12:25:00|47.89|47.59|47.91|47.61|47.93|47.63|47.89|47.59|40
1728131400000|2024-10-05 12:30:00|47.9|47.6|47.94|47.64|47.94|47.64|47.89|47.59|48
1728131700000|2024-10-05 12:35:00|47.93|47.63|47.9|47.6|47.94|47.64|47.89|47.59|61
1728132000000|2024-10-05 12:40:00|47.91|47.61|47.93|47.63|47.93|47.63|47.9|47.6|23
1728132300000|2024-10-05 12:45:00|47.92|47.62|47.94|47.64|47.94|47.64|47.89|47.59|74
1728132600000|2024-10-05 12:50:00|47.95|47.65|47.93|47.63|47.96|47.66|47.92|47.62|62
1728132900000|2024-10-05 12:55:00|47.94|47.64|47.91|47.61|47.94|47.64|47.91|47.61|11
1728133200000|2024-10-05 13:00:00|47.92|47.62|47.95|47.65|48.01|47.71|47.92|47.62|35
1728133500000|2024-10-05 13:05:00|47.96|47.66|47.97|47.67|47.98|47.68|47.93|47.63|30
1728133800000|2024-10-05 13:10:00|47.95|47.65|47.99|47.69|48.02|47.72|47.95|47.65|65
1728134100000|2024-10-05 13:15:00|48|47.7|48.06|47.76|48.1|47.8|47.99|47.69|58
1728134400000|2024-10-05 13:20:00|48.07|47.77|48.02|47.72|48.07|47.77|48|47.7|51
1728134700000|2024-10-05 13:25:00|48.01|47.71|47.99|47.69|48.03|47.73|47.99|47.69|42
1728135000000|2024-10-05 13:30:00|47.98|47.68|47.97|47.67|47.99|47.69|47.96|47.66|160
1728135300000|2024-10-05 13:35:00|47.98|47.68|47.99|47.69|48.01|47.71|47.97|47.67|56
1728135600000|2024-10-05 13:40:00|48|47.7|47.85|47.55|48|47.7|47.84|47.54|104
1728135900000|2024-10-05 13:45:00|47.84|47.54|47.82|47.52|47.86|47.56|47.79|47.49|168
1728136200000|2024-10-05 13:50:00|47.81|47.51|47.8|47.5|47.82|47.52|47.79|47.49|93
1728136500000|2024-10-05 13:55:00|47.81|47.51|47.78|47.48|47.81|47.51|47.76|47.46|64
1728136800000|2024-10-05 14:00:00|47.79|47.49|47.89|47.59|47.89|47.59|47.77|47.47|79
1728137100000|2024-10-05 14:05:00|47.9|47.6|47.78|47.48|47.9|47.6|47.78|47.48|51
1728137400000|2024-10-05 14:10:00|47.79|47.49|47.78|47.48|47.81|47.51|47.75|47.45|72
1728137700000|2024-10-05 14:15:00|47.77|47.47|47.8|47.5|47.84|47.54|47.72|47.42|107
1728138000000|2024-10-05 14:20:00|47.81|47.51|47.86|47.56|47.89|47.59|47.81|47.51|87
1728138300000|2024-10-05 14:25:00|47.85|47.55|47.85|47.55|47.88|47.58|47.82|47.52|57
1728138600000|2024-10-05 14:30:00|47.83|47.53|47.83|47.53|47.89|47.59|47.83|47.53|49
1728138900000|2024-10-05 14:35:00|47.84|47.54|47.9|47.6|47.93|47.63|47.83|47.53|70
1728139200000|2024-10-05 14:40:00|47.89|47.59|47.98|47.68|47.98|47.68|47.89|47.59|41
1728139500000|2024-10-05 14:45:00|47.99|47.69|48|47.7|48.03|47.73|47.99|47.69|44
1728139800000|2024-10-05 14:50:00|47.99|47.69|47.99|47.69|48.03|47.73|47.95|47.65|55
1728140100000|2024-10-05 14:55:00|47.98|47.68|47.98|47.68|48|47.7|47.96|47.66|40
1728140400000|2024-10-05 15:00:00|47.99|47.69|48|47.7|48.02|47.72|47.96|47.66|50
1728140700000|2024-10-05 15:05:00|48.01|47.71|47.91|47.61|48.01|47.71|47.91|47.61|53
1728141000000|2024-10-05 15:10:00|47.92|47.62|47.85|47.55|47.92|47.62|47.84|47.54|65
1728141300000|2024-10-05 15:15:00|47.84|47.54|47.85|47.55|47.88|47.58|47.84|47.54|59
1728141600000|2024-10-05 15:20:00|47.86|47.56|47.86|47.56|47.88|47.58|47.83|47.53|52
1728141900000|2024-10-05 15:25:00|47.87|47.57|47.88|47.58|47.89|47.59|47.86|47.56|36
1728142200000|2024-10-05 15:30:00|47.87|47.57|47.86|47.56|47.87|47.57|47.84|47.54|53
1728142500000|2024-10-05 15:35:00|47.85|47.55|47.87|47.57|47.87|47.57|47.85|47.55|48
1728142800000|2024-10-05 15:40:00|47.86|47.56|47.88|47.58|47.89|47.59|47.84|47.54|37
1728143100000|2024-10-05 15:45:00|47.9|47.6|47.94|47.64|47.95|47.65|47.87|47.57|76
1728143400000|2024-10-05 15:50:00|47.95|47.65|47.95|47.65|47.97|47.67|47.93|47.63|25
1728143700000|2024-10-05 15:55:00|47.94|47.64|47.93|47.63|47.95|47.65|47.92|47.62|32
1728144000000|2024-10-05 16:00:00|47.94|47.64|47.83|47.53|47.94|47.64|47.83|47.53|68
1728144300000|2024-10-05 16:05:00|47.84|47.54|47.81|47.51|47.84|47.54|47.68|47.38|76
1728144600000|2024-10-05 16:10:00|47.82|47.52|47.8|47.5|47.82|47.52|47.79|47.49|37
1728144900000|2024-10-05 16:15:00|47.78|47.48|47.76|47.46|47.79|47.49|47.66|47.36|138
1728145200000|2024-10-05 16:20:00|47.77|47.47|47.81|47.51|47.84|47.54|47.76|47.46|58
1728145500000|2024-10-05 16:25:00|47.8|47.5|47.77|47.47|47.84|47.54|47.75|47.45|69
1728145800000|2024-10-05 16:30:00|47.76|47.46|47.68|47.38|47.78|47.48|47.67|47.37|113
1728146100000|2024-10-05 16:35:00|47.69|47.39|47.46|47.16|47.71|47.41|47.46|47.16|82
1728146400000|2024-10-05 16:40:00|47.47|47.17|47.48|47.18|47.49|47.19|47.41|47.11|96
1728146700000|2024-10-05 16:45:00|47.49|47.19|47.47|47.17|47.52|47.22|47.46|47.16|83
1728147000000|2024-10-05 16:50:00|47.46|47.16|47.43|47.13|47.5|47.2|47.41|47.11|107
1728147300000|2024-10-05 16:55:00|47.44|47.14|47.47|47.17|47.52|47.22|47.43|47.13|28
1728147600000|2024-10-05 17:00:00|47.46|47.16|47.44|47.14|47.48|47.18|47.35|47.05|98
1728147900000|2024-10-05 17:05:00|47.45|47.15|47.41|47.11|47.49|47.19|47.4|47.1|114
1728148200000|2024-10-05 17:10:00|47.42|47.12|47.47|47.17|47.48|47.18|47.41|47.11|98
1728148500000|2024-10-05 17:15:00|47.46|47.16|47.47|47.17|47.51|47.21|47.42|47.12|126
1728148800000|2024-10-05 17:20:00|47.46|47.16|47.48|47.18|47.53|47.23|47.45|47.15|111
1728149100000|2024-10-05 17:25:00|47.49|47.19|47.46|47.16|47.51|47.21|47.45|47.15|81
1728149400000|2024-10-05 17:30:00|47.47|47.17|47.5|47.2|47.55|47.25|47.45|47.15|82
1728149700000|2024-10-05 17:35:00|47.51|47.21|47.57|47.27|47.58|47.28|47.5|47.2|99
1728150000000|2024-10-05 17:40:00|47.58|47.28|47.57|47.27|47.58|47.28|47.55|47.25|84
1728150300000|2024-10-05 17:45:00|47.58|47.28|47.59|47.29|47.6|47.3|47.54|47.24|94
1728150600000|2024-10-05 17:50:00|47.58|47.28|47.57|47.27|47.59|47.29|47.55|47.25|102
1728150900000|2024-10-05 17:55:00|47.58|47.28|47.55|47.25|47.58|47.28|47.55|47.25|64
1728151200000|2024-10-05 18:00:00|47.56|47.26|47.54|47.24|47.63|47.33|47.52|47.22|93
1728151500000|2024-10-05 18:05:00|47.55|47.25|47.45|47.15|47.55|47.25|47.45|47.15|35
1728151800000|2024-10-05 18:10:00|47.44|47.14|47.4|47.1|47.44|47.14|47.37|47.07|63
1728152100000|2024-10-05 18:15:00|47.39|47.09|47.46|47.16|47.48|47.18|47.39|47.09|101
1728152400000|2024-10-05 18:20:00|47.45|47.15|47.45|47.15|47.49|47.19|47.44|47.14|104
1728152700000|2024-10-05 18:25:00|47.46|47.16|47.39|47.09|47.46|47.16|47.39|47.09|82
1728153000000|2024-10-05 18:30:00|47.4|47.1|47.38|47.08|47.43|47.13|47.36|47.06|57
1728153300000|2024-10-05 18:35:00|47.39|47.09|47.37|47.07|47.4|47.1|47.35|47.05|38
1728153600000|2024-10-05 18:40:00|47.36|47.06|47.28|46.98|47.37|47.07|47.28|46.98|44
1728153900000|2024-10-05 18:45:00|47.29|46.99|47.19|46.89|47.3|47|47.19|46.89|107
1728154200000|2024-10-05 18:50:00|47.2|46.9|47.27|46.97|47.28|46.98|47.2|46.9|60
1728154500000|2024-10-05 18:55:00|47.26|46.96|47.26|46.96|47.29|46.99|47.24|46.94|54
1728154800000|2024-10-05 19:00:00|47.25|46.95|47.08|46.78|47.26|46.96|47.07|46.77|73
1728155100000|2024-10-05 19:05:00|47.09|46.79|47.17|46.87|47.2|46.9|47.08|46.78|89
1728155400000|2024-10-05 19:10:00|47.18|46.88|47.15|46.85|47.2|46.9|47.09|46.79|81
1728155700000|2024-10-05 19:15:00|47.14|46.84|47.07|46.77|47.15|46.85|47.05|46.75|86
1728156000000|2024-10-05 19:20:00|47.08|46.78|47.06|46.76|47.14|46.84|47.02|46.72|107
1728156300000|2024-10-05 19:25:00|47.07|46.77|47.16|46.86|47.18|46.88|47.07|46.77|64
1728156600000|2024-10-05 19:30:00|47.15|46.85|47.06|46.76|47.17|46.87|47.06|46.76|53
1728156900000|2024-10-05 19:35:00|47.05|46.75|47.09|46.79|47.12|46.82|47.04|46.74|64
1728157200000|2024-10-05 19:40:00|47.1|46.8|47.07|46.77|47.13|46.83|47.07|46.77|56
1728157500000|2024-10-05 19:45:00|47.06|46.76|47.06|46.76|47.12|46.82|47.06|46.76|63
1728157800000|2024-10-05 19:50:00|47.07|46.77|47.1|46.8|47.1|46.8|47.07|46.77|57
1728158100000|2024-10-05 19:55:00|47.11|46.81|47.11|46.81|47.13|46.83|47.1|46.8|49
1728158400000|2024-10-05 20:00:00|47.1|46.8|47.1|46.8|47.19|46.89|47.08|46.78|78
1728158700000|2024-10-05 20:05:00|47.09|46.79|47.01|46.71|47.11|46.81|47|46.7|104
1728159000000|2024-10-05 20:10:00|47.02|46.72|47.14|46.84|47.15|46.85|47.02|46.72|83
1728159300000|2024-10-05 20:15:00|47.13|46.83|47.2|46.9|47.25|46.95|47.13|46.83|68
1728159600000|2024-10-05 20:20:00|47.21|46.91|47.19|46.89|47.21|46.91|47.13|46.83|64
1728159900000|2024-10-05 20:25:00|47.2|46.9|47.21|46.91|47.22|46.92|47.17|46.87|98
1728160200000|2024-10-05 20:30:00|47.22|46.92|47.23|46.93|47.28|46.98|47.19|46.89|117
1728160500000|2024-10-05 20:35:00|47.24|46.94|47.1|46.8|47.24|46.94|47.08|46.78|61
1728160800000|2024-10-05 20:40:00|47.09|46.79|47.08|46.78|47.1|46.8|47.04|46.74|48
1728161100000|2024-10-05 20:45:00|47.07|46.77|46.98|46.68|47.08|46.78|46.94|46.64|64
1728161400000|2024-10-05 20:50:00|46.99|46.69|46.89|46.59|46.99|46.69|46.87|46.57|76
1728161700000|2024-10-05 20:55:00|46.9|46.6|46.93|46.63|46.96|46.66|46.9|46.6|74
1728162000000|2024-10-05 21:00:00|46.94|46.64|46.83|46.53|46.94|46.64|46.83|46.53|137
1728162300000|2024-10-05 21:05:00|46.84|46.54|46.85|46.55|46.9|46.6|46.78|46.48|127
1728162600000|2024-10-05 21:10:00|46.86|46.56|47.09|46.79|47.11|46.81|46.85|46.55|102
1728162900000|2024-10-05 21:15:00|47.08|46.78|47.11|46.81|47.12|46.82|47|46.7|128
1728163200000|2024-10-05 21:20:00|47.12|46.82|47.18|46.88|47.2|46.9|47.11|46.81|52
1728163500000|2024-10-05 21:25:00|47.17|46.87|47.18|46.88|47.19|46.89|47.15|46.85|22
1728163800000|2024-10-05 21:30:00|47.19|46.89|47.22|46.92|47.22|46.92|47.19|46.89|14
1728164100000|2024-10-05 21:35:00|47.21|46.91|47.2|46.9|47.22|46.92|47.2|46.9|6
1728164400000|2024-10-05 21:40:00|47.21|46.91|47.19|46.89|47.21|46.91|47.18|46.88|33
1728164700000|2024-10-05 21:45:00|47.2|46.9|47.19|46.89|47.2|46.9|47.18|46.88|10
1728165000000|2024-10-05 21:50:00|47.18|46.88|47.17|46.87|47.19|46.89|47.16|46.86|57
1728165300000|2024-10-05 21:55:00|47.18|46.88|47.06|46.76|47.18|46.88|47.06|46.76|48
1728165600000|2024-10-05 22:00:00|47.05|46.75|47.17|46.87|47.17|46.87|47.04|46.74|103
1728165900000|2024-10-05 22:05:00|47.18|46.88|47.24|46.94|47.24|46.94|47.16|46.86|30
1728166200000|2024-10-05 22:10:00|47.23|46.93|47.26|46.96|47.31|47.01|47.18|46.88|120
1728166500000|2024-10-05 22:15:00|47.25|46.95|47.35|47.05|47.35|47.05|47.2|46.9|35
1728166800000|2024-10-05 22:20:00|47.34|47.04|47.37|47.07|47.42|47.12|47.34|47.04|63
1728167100000|2024-10-05 22:25:00|47.36|47.06|47.34|47.04|47.37|47.07|47.33|47.03|95
1728167400000|2024-10-05 22:30:00|47.35|47.05|47.35|47.05|47.35|47.05|47.29|46.99|94
1728167700000|2024-10-05 22:35:00|47.34|47.04|47.36|47.06|47.41|47.11|47.34|47.04|77
1728168000000|2024-10-05 22:40:00|47.37|47.07|47.36|47.06|47.37|47.07|47.35|47.05|78
1728168300000|2024-10-05 22:45:00|47.35|47.05|47.35|47.05|47.38|47.08|47.35|47.05|25
1728168600000|2024-10-05 22:50:00|47.36|47.06|47.38|47.08|47.39|47.09|47.36|47.06|35
1728168900000|2024-10-05 22:55:00|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|39
1728169200000|2024-10-05 23:00:00|47.36|47.06|47.37|47.07|47.38|47.08|47.33|47.03|62
1728169500000|2024-10-05 23:05:00|47.36|47.06|47.33|47.03|47.36|47.06|47.29|46.99|52
1728169800000|2024-10-05 23:10:00|47.34|47.04|47.29|46.99|47.34|47.04|47.28|46.98|19
1728170100000|2024-10-05 23:15:00|47.28|46.98|47.28|46.98|47.29|46.99|47.25|46.95|45
1728170400000|2024-10-05 23:20:00|47.27|46.97|47.33|47.03|47.33|47.03|47.24|46.94|81
1728170700000|2024-10-05 23:25:00|47.32|47.02|47.3|47|47.4|47.1|47.3|47|89
1728171000000|2024-10-05 23:30:00|47.29|46.99|47.33|47.03|47.36|47.06|47.29|46.99|53
1728171300000|2024-10-05 23:35:00|47.34|47.04|47.29|46.99|47.34|47.04|47.27|46.97|69
1728171600000|2024-10-05 23:40:00|47.31|47.01|47.35|47.05|47.37|47.07|47.3|47|94
1728171900000|2024-10-05 23:45:00|47.36|47.06|47.36|47.06|47.39|47.09|47.35|47.05|39
1728172200000|2024-10-05 23:50:00|47.37|47.07|47.37|47.07|47.39|47.09|47.35|47.05|114
1728172500000|2024-10-05 23:55:00|47.38|47.08|47.36|47.06|47.38|47.08|47.35|47.05|85
1728172800000|2024-10-06 00:00:00|47.35|47.05|47.24|46.94|47.38|47.08|47.23|46.93|112
1728173100000|2024-10-06 00:05:00|47.23|46.93|47.15|46.85|47.23|46.93|47.14|46.84|60
1728173400000|2024-10-06 00:10:00|47.14|46.84|47.17|46.87|47.17|46.87|47.13|46.83|76
1728173700000|2024-10-06 00:15:00|47.18|46.88|47.21|46.91|47.27|46.97|47.17|46.87|54
1728174000000|2024-10-06 00:20:00|47.22|46.92|47.26|46.96|47.29|46.99|47.22|46.92|20
1728174300000|2024-10-06 00:25:00|47.28|46.98|47.27|46.97|47.31|47.01|47.24|46.94|55
1728174600000|2024-10-06 00:30:00|47.26|46.96|47.23|46.93|47.29|46.99|47.22|46.92|65
1728174900000|2024-10-06 00:35:00|47.22|46.92|47.16|46.86|47.22|46.92|47.08|46.78|42
1728175200000|2024-10-06 00:40:00|47.15|46.85|47.14|46.84|47.17|46.87|47.1|46.8|70
1728175500000|2024-10-06 00:45:00|47.15|46.85|47.15|46.85|47.19|46.89|47.14|46.84|63
1728175800000|2024-10-06 00:50:00|47.16|46.86|47.17|46.87|47.2|46.9|47.08|46.78|73
1728176100000|2024-10-06 00:55:00|47.18|46.88|47.15|46.85|47.18|46.88|47.12|46.82|38
1728176400000|2024-10-06 01:00:00|47.16|46.86|47.16|46.86|47.17|46.87|47.14|46.84|77
1728176700000|2024-10-06 01:05:00|47.15|46.85|47.18|46.88|47.19|46.89|47.13|46.83|52
1728177000000|2024-10-06 01:10:00|47.19|46.89|47.35|47.05|47.37|47.07|47.19|46.89|68
1728177300000|2024-10-06 01:15:00|47.36|47.06|47.32|47.02|47.4|47.1|47.29|46.99|95
1728177600000|2024-10-06 01:20:00|47.33|47.03|47.39|47.09|47.39|47.09|47.33|47.03|31
1728177900000|2024-10-06 01:25:00|47.4|47.1|47.47|47.17|47.49|47.19|47.4|47.1|108
1728178200000|2024-10-06 01:30:00|47.46|47.16|47.48|47.18|47.49|47.19|47.44|47.14|95
1728178500000|2024-10-06 01:35:00|47.47|47.17|47.4|47.1|47.49|47.19|47.4|47.1|134
1728178800000|2024-10-06 01:40:00|47.41|47.11|47.37|47.07|47.42|47.12|47.36|47.06|37
1728179100000|2024-10-06 01:45:00|47.36|47.06|47.34|47.04|47.37|47.07|47.33|47.03|42
1728179400000|2024-10-06 01:50:00|47.35|47.05|47.35|47.05|47.37|47.07|47.34|47.04|23
1728179700000|2024-10-06 01:55:00|47.34|47.04|47.39|47.09|47.39|47.09|47.31|47.01|101
1728180000000|2024-10-06 02:00:00|47.38|47.08|47.38|47.08|47.45|47.15|47.37|47.07|70
1728180300000|2024-10-06 02:05:00|47.37|47.07|47.33|47.03|47.37|47.07|47.32|47.02|43
1728180600000|2024-10-06 02:10:00|47.32|47.02|47.29|46.99|47.34|47.04|47.28|46.98|54
1728180900000|2024-10-06 02:15:00|47.3|47|47.39|47.09|47.4|47.1|47.29|46.99|42
1728181200000|2024-10-06 02:20:00|47.38|47.08|47.38|47.08|47.42|47.12|47.36|47.06|37
1728181500000|2024-10-06 02:25:00|47.39|47.09|47.4|47.1|47.4|47.1|47.36|47.06|46
1728181800000|2024-10-06 02:30:00|47.41|47.11|47.41|47.11|47.48|47.18|47.41|47.11|90
1728182100000|2024-10-06 02:35:00|47.42|47.12|47.4|47.1|47.45|47.15|47.38|47.08|35
1728182400000|2024-10-06 02:40:00|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|60
1728182700000|2024-10-06 02:45:00|47.37|47.07|47.4|47.1|47.4|47.1|47.33|47.03|39
1728183000000|2024-10-06 02:50:00|47.39|47.09|47.34|47.04|47.4|47.1|47.34|47.04|32
1728183300000|2024-10-06 02:55:00|47.35|47.05|47.37|47.07|47.37|47.07|47.34|47.04|21
1728183600000|2024-10-06 03:00:00|47.36|47.06|47.34|47.04|47.4|47.1|47.34|47.04|61
1728183900000|2024-10-06 03:05:00|47.33|47.03|47.35|47.05|47.37|47.07|47.33|47.03|46
1728184200000|2024-10-06 03:10:00|47.36|47.06|47.37|47.07|47.39|47.09|47.35|47.05|51
1728184500000|2024-10-06 03:15:00|47.36|47.06|47.51|47.21|47.51|47.21|47.36|47.06|58
1728184800000|2024-10-06 03:20:00|47.52|47.22|47.48|47.18|47.54|47.24|47.47|47.17|27
1728185100000|2024-10-06 03:25:00|47.47|47.17|47.44|47.14|47.47|47.17|47.43|47.13|8
1728185400000|2024-10-06 03:30:00|47.45|47.15|47.4|47.1|47.45|47.15|47.39|47.09|25
1728185700000|2024-10-06 03:35:00|47.39|47.09|47.3|47|47.4|47.1|47.3|47|25
1728186000000|2024-10-06 03:40:00|47.29|46.99|47.29|46.99|47.31|47.01|47.27|46.97|49
1728186300000|2024-10-06 03:45:00|47.3|47|47.26|46.96|47.3|47|47.23|46.93|69
1728186600000|2024-10-06 03:50:00|47.25|46.95|47.14|46.84|47.25|46.95|47.14|46.84|54
1728186900000|2024-10-06 03:55:00|47.13|46.83|47.08|46.78|47.17|46.87|47.08|46.78|35
1728187200000|2024-10-06 04:00:00|47.09|46.79|47.17|46.87|47.18|46.88|47.08|46.78|37
1728187500000|2024-10-06 04:05:00|47.16|46.86|47.12|46.82|47.17|46.87|47.1|46.8|35
1728187800000|2024-10-06 04:10:00|47.11|46.81|47.11|46.81|47.11|46.81|47.08|46.78|31
1728188100000|2024-10-06 04:15:00|47.1|46.8|47.21|46.91|47.21|46.91|47.1|46.8|83
1728188400000|2024-10-06 04:20:00|47.2|46.9|47.1|46.8|47.21|46.91|47.09|46.79|46
1728188700000|2024-10-06 04:25:00|47.09|46.79|47.09|46.79|47.11|46.81|47.07|46.77|51
1728189000000|2024-10-06 04:30:00|47.1|46.8|47.04|46.74|47.12|46.82|47|46.7|38
1728189300000|2024-10-06 04:35:00|47.03|46.73|46.95|46.65|47.04|46.74|46.95|46.65|32
1728189600000|2024-10-06 04:40:00|46.94|46.64|46.96|46.66|46.97|46.67|46.86|46.56|63
1728189900000|2024-10-06 04:45:00|46.97|46.67|46.95|46.65|46.97|46.67|46.89|46.59|55
1728190200000|2024-10-06 04:50:00|46.94|46.64|47|46.7|47|46.7|46.91|46.61|47
1728190500000|2024-10-06 04:55:00|46.99|46.69|47.06|46.76|47.06|46.76|46.99|46.69|33
1728190800000|2024-10-06 05:00:00|47.05|46.75|47.11|46.81|47.17|46.87|47.05|46.75|59
1728191100000|2024-10-06 05:05:00|47.12|46.82|47.09|46.79|47.16|46.86|47.08|46.78|28
1728191400000|2024-10-06 05:10:00|47.1|46.8|47.11|46.81|47.13|46.83|47.09|46.79|15
1728191700000|2024-10-06 05:15:00|47.1|46.8|47.18|46.88|47.18|46.88|47.07|46.77|35
1728192000000|2024-10-06 05:20:00|47.17|46.87|47.25|46.95|47.3|47|47.17|46.87|50
1728192300000|2024-10-06 05:25:00|47.26|46.96|47.27|46.97|47.31|47.01|47.24|46.94|30
1728192600000|2024-10-06 05:30:00|47.28|46.98|47.27|46.97|47.29|46.99|47.26|46.96|30
1728192900000|2024-10-06 05:35:00|47.26|46.96|47.27|46.97|47.27|46.97|47.22|46.92|14
1728193200000|2024-10-06 05:40:00|47.26|46.96|47.24|46.94|47.26|46.96|47.2|46.9|15
1728193500000|2024-10-06 05:45:00|47.25|46.95|47.28|46.98|47.32|47.02|47.2|46.9|23
1728193800000|2024-10-06 05:50:00|47.26|46.96|47.29|46.99|47.29|46.99|47.26|46.96|16
1728194100000|2024-10-06 05:55:00|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|6
1728194400000|2024-10-06 06:00:00|47.26|46.96|47.31|47.01|47.31|47.01|47.26|46.96|6
1728194700000|2024-10-06 06:05:00|47.3|47|47.32|47.02|47.33|47.03|47.28|46.98|17
1728195000000|2024-10-06 06:10:00|47.31|47.01|47.27|46.97|47.31|47.01|47.27|46.97|5
1728195300000|2024-10-06 06:15:00|47.28|46.98|47.3|47|47.32|47.02|47.28|46.98|11
1728195600000|2024-10-06 06:20:00|47.31|47.01|47.4|47.1|47.41|47.11|47.31|47.01|41
1728195900000|2024-10-06 06:25:00|47.39|47.09|47.4|47.1|47.42|47.12|47.38|47.08|32
1728196200000|2024-10-06 06:30:00|47.41|47.11|47.4|47.1|47.43|47.13|47.4|47.1|30
1728196500000|2024-10-06 06:35:00|47.41|47.11|47.39|47.09|47.41|47.11|47.37|47.07|31
1728196800000|2024-10-06 06:40:00|47.38|47.08|47.38|47.08|47.4|47.1|47.37|47.07|15
1728197100000|2024-10-06 06:45:00|47.37|47.07|47.21|46.91|47.38|47.08|47.21|46.91|34
1728197400000|2024-10-06 06:50:00|47.22|46.92|47.25|46.95|47.28|46.98|47.22|46.92|17
1728197700000|2024-10-06 06:55:00|47.24|46.94|47.25|46.95|47.26|46.96|47.23|46.93|24
1728198000000|2024-10-06 07:00:00|47.27|46.97|47.33|47.03|47.33|47.03|47.24|46.94|59
1728198300000|2024-10-06 07:05:00|47.32|47.02|47.35|47.05|47.39|47.09|47.32|47.02|49
1728198600000|2024-10-06 07:10:00|47.36|47.06|47.38|47.08|47.41|47.11|47.35|47.05|26
1728198900000|2024-10-06 07:15:00|47.37|47.07|47.39|47.09|47.39|47.09|47.35|47.05|21
1728199200000|2024-10-06 07:20:00|47.38|47.08|47.34|47.04|47.39|47.09|47.33|47.03|49
1728199500000|2024-10-06 07:25:00|47.33|47.03|47.34|47.04|47.36|47.06|47.33|47.03|34
1728199800000|2024-10-06 07:30:00|47.35|47.05|47.44|47.14|47.45|47.15|47.33|47.03|40
1728200100000|2024-10-06 07:35:00|47.43|47.13|47.48|47.18|47.5|47.2|47.43|47.13|32
1728200400000|2024-10-06 07:40:00|47.47|47.17|47.39|47.09|47.47|47.17|47.36|47.06|45
1728200700000|2024-10-06 07:45:00|47.4|47.1|47.48|47.18|47.48|47.18|47.38|47.08|27
1728201000000|2024-10-06 07:50:00|47.49|47.19|47.41|47.11|47.49|47.19|47.41|47.11|13
1728201300000|2024-10-06 07:55:00|47.4|47.1|47.43|47.13|47.44|47.14|47.4|47.1|26
1728201600000|2024-10-06 08:00:00|47.41|47.11|47.33|47.03|47.41|47.11|47.33|47.03|34
1728201900000|2024-10-06 08:05:00|47.32|47.02|47.27|46.97|47.33|47.03|47.25|46.95|29
1728202200000|2024-10-06 08:10:00|47.28|46.98|47.24|46.94|47.28|46.98|47.2|46.9|24
1728202500000|2024-10-06 08:15:00|47.23|46.93|47.28|46.98|47.3|47|47.23|46.93|87
1728202800000|2024-10-06 08:20:00|47.33|47.03|47.42|47.12|47.42|47.12|47.33|47.03|114
1728203100000|2024-10-06 08:25:00|47.41|47.11|47.38|47.08|47.47|47.17|47.38|47.08|89
1728203400000|2024-10-06 08:30:00|47.39|47.09|47.35|47.05|47.46|47.16|47.34|47.04|63
1728203700000|2024-10-06 08:35:00|47.34|47.04|47.28|46.98|47.35|47.05|47.26|46.96|105
1728204000000|2024-10-06 08:40:00|47.29|46.99|47.31|47.01|47.32|47.02|47.28|46.98|58
1728204300000|2024-10-06 08:45:00|47.3|47|47.36|47.06|47.36|47.06|47.26|46.96|79
1728204600000|2024-10-06 08:50:00|47.37|47.07|47.32|47.02|47.43|47.13|47.31|47.01|95
1728204900000|2024-10-06 08:55:00|47.31|47.01|47.35|47.05|47.36|47.06|47.27|46.97|57
1728205200000|2024-10-06 09:00:00|47.34|47.04|47.35|47.05|47.36|47.06|47.31|47.01|51
1728205500000|2024-10-06 09:05:00|47.34|47.04|47.39|47.09|47.39|47.09|47.31|47.01|56
1728205800000|2024-10-06 09:10:00|47.38|47.08|47.37|47.07|47.39|47.09|47.32|47.02|36
1728206100000|2024-10-06 09:15:00|47.36|47.06|47.37|47.07|47.39|47.09|47.34|47.04|49
1728206400000|2024-10-06 09:20:00|47.36|47.06|47.46|47.16|47.46|47.16|47.35|47.05|63
1728206700000|2024-10-06 09:25:00|47.47|47.17|47.44|47.14|47.48|47.18|47.42|47.12|38
1728207000000|2024-10-06 09:30:00|47.45|47.15|47.41|47.11|47.5|47.2|47.41|47.11|49
1728207300000|2024-10-06 09:35:00|47.4|47.1|47.41|47.11|47.43|47.13|47.39|47.09|40
1728207600000|2024-10-06 09:40:00|47.42|47.12|47.46|47.16|47.47|47.17|47.4|47.1|20
1728207900000|2024-10-06 09:45:00|47.47|47.17|47.56|47.26|47.59|47.29|47.46|47.16|51
1728208200000|2024-10-06 09:50:00|47.55|47.25|47.46|47.16|47.56|47.26|47.46|47.16|48
1728208500000|2024-10-06 09:55:00|47.45|47.15|47.42|47.12|47.46|47.16|47.41|47.11|31
1728208800000|2024-10-06 10:00:00|47.41|47.11|47.44|47.14|47.45|47.15|47.39|47.09|70
1728209100000|2024-10-06 10:05:00|47.45|47.15|47.38|47.08|47.45|47.15|47.37|47.07|55
1728209400000|2024-10-06 10:10:00|47.39|47.09|47.39|47.09|47.42|47.12|47.39|47.09|37
1728209700000|2024-10-06 10:15:00|47.38|47.08|47.37|47.07|47.41|47.11|47.36|47.06|61
1728210000000|2024-10-06 10:20:00|47.36|47.06|47.42|47.12|47.47|47.17|47.36|47.06|35
1728210300000|2024-10-06 10:25:00|47.41|47.11|47.49|47.19|47.49|47.19|47.39|47.09|33
1728210600000|2024-10-06 10:30:00|47.48|47.18|47.42|47.12|47.52|47.22|47.42|47.12|94
1728210900000|2024-10-06 10:35:00|47.41|47.11|47.38|47.08|47.42|47.12|47.3|47|84
1728211200000|2024-10-06 10:40:00|47.37|47.07|47.38|47.08|47.39|47.09|47.33|47.03|68
1728211500000|2024-10-06 10:45:00|47.39|47.09|47.38|47.08|47.42|47.12|47.37|47.07|65
1728211800000|2024-10-06 10:50:00|47.39|47.09|47.38|47.08|47.41|47.11|47.37|47.07|56
1728212100000|2024-10-06 10:55:00|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|63
1728212400000|2024-10-06 11:00:00|47.36|47.06|47.38|47.08|47.4|47.1|47.35|47.05|57
1728212700000|2024-10-06 11:05:00|47.39|47.09|47.38|47.08|47.42|47.12|47.34|47.04|67
1728213000000|2024-10-06 11:10:00|47.37|47.07|47.38|47.08|47.41|47.11|47.25|46.95|46
1728213300000|2024-10-06 11:15:00|47.39|47.09|47.4|47.1|47.43|47.13|47.35|47.05|67
1728213600000|2024-10-06 11:20:00|47.39|47.09|47.36|47.06|47.39|47.09|47.36|47.06|36
1728213900000|2024-10-06 11:25:00|47.37|47.07|47.35|47.05|47.37|47.07|47.35|47.05|17
1728214200000|2024-10-06 11:30:00|47.36|47.06|47.48|47.18|47.49|47.19|47.35|47.05|129
1728214500000|2024-10-06 11:35:00|47.49|47.19|47.56|47.26|47.57|47.27|47.48|47.18|99
1728214800000|2024-10-06 11:40:00|47.58|47.28|47.57|47.27|47.6|47.3|47.54|47.24|80
1728215100000|2024-10-06 11:45:00|47.58|47.28|47.57|47.27|47.61|47.31|47.57|47.27|115
1728215400000|2024-10-06 11:50:00|47.58|47.28|47.59|47.29|47.63|47.33|47.57|47.27|110
1728215700000|2024-10-06 11:55:00|47.6|47.3|47.67|47.37|47.68|47.38|47.47|47.17|122
1728216000000|2024-10-06 12:00:00|47.68|47.38|47.65|47.35|47.73|47.43|47.61|47.31|92
1728216300000|2024-10-06 12:05:00|47.66|47.36|47.63|47.33|47.72|47.42|47.62|47.32|88
1728216600000|2024-10-06 12:10:00|47.64|47.34|47.59|47.29|47.66|47.36|47.56|47.26|111
1728216900000|2024-10-06 12:15:00|47.6|47.3|47.61|47.31|47.63|47.33|47.58|47.28|59
1728217200000|2024-10-06 12:20:00|47.6|47.3|47.69|47.39|47.7|47.4|47.58|47.28|102
1728217500000|2024-10-06 12:25:00|47.7|47.4|47.67|47.37|47.72|47.42|47.67|47.37|39
1728217800000|2024-10-06 12:30:00|47.68|47.38|47.68|47.38|47.7|47.4|47.68|47.38|51
1728218100000|2024-10-06 12:35:00|47.69|47.39|47.68|47.38|47.7|47.4|47.66|47.36|43
1728218400000|2024-10-06 12:40:00|47.69|47.39|47.66|47.36|47.69|47.39|47.61|47.31|40
1728218700000|2024-10-06 12:45:00|47.67|47.37|47.7|47.4|47.72|47.42|47.65|47.35|84
1728219000000|2024-10-06 12:50:00|47.69|47.39|47.69|47.39|47.74|47.44|47.68|47.38|34
1728219300000|2024-10-06 12:55:00|47.7|47.4|47.77|47.47|47.81|47.51|47.66|47.36|67
1728219600000|2024-10-06 13:00:00|47.78|47.48|47.87|47.57|47.87|47.57|47.77|47.47|123
1728219900000|2024-10-06 13:05:00|47.86|47.56|47.73|47.43|47.88|47.58|47.73|47.43|107
1728220200000|2024-10-06 13:10:00|47.74|47.44|47.69|47.39|47.75|47.45|47.67|47.37|52
1728220500000|2024-10-06 13:15:00|47.7|47.4|47.76|47.46|47.76|47.46|47.68|47.38|55
1728220800000|2024-10-06 13:20:00|47.75|47.45|47.7|47.4|47.76|47.46|47.68|47.38|36
1728221100000|2024-10-06 13:25:00|47.71|47.41|47.65|47.35|47.71|47.41|47.65|47.35|49
1728221400000|2024-10-06 13:30:00|47.66|47.36|47.76|47.46|47.77|47.47|47.66|47.36|51
1728221700000|2024-10-06 13:35:00|47.75|47.45|47.7|47.4|47.77|47.47|47.7|47.4|46
1728222000000|2024-10-06 13:40:00|47.71|47.41|47.69|47.39|47.73|47.43|47.68|47.38|41
1728222300000|2024-10-06 13:45:00|47.68|47.38|47.71|47.41|47.71|47.41|47.65|47.35|65
1728222600000|2024-10-06 13:50:00|47.72|47.42|47.69|47.39|47.74|47.44|47.69|47.39|66
1728222900000|2024-10-06 13:55:00|47.7|47.4|47.66|47.36|47.7|47.4|47.63|47.33|71
1728223200000|2024-10-06 14:00:00|47.67|47.37|47.6|47.3|47.69|47.39|47.6|47.3|42
1728223500000|2024-10-06 14:05:00|47.61|47.31|47.61|47.31|47.64|47.34|47.59|47.29|168
1728223800000|2024-10-06 14:10:00|47.62|47.32|47.69|47.39|47.7|47.4|47.62|47.32|39
1728224100000|2024-10-06 14:15:00|47.7|47.4|47.75|47.45|47.78|47.48|47.69|47.39|58
1728224400000|2024-10-06 14:20:00|47.76|47.46|47.8|47.5|47.81|47.51|47.72|47.42|80
1728224700000|2024-10-06 14:25:00|47.81|47.51|47.88|47.58|47.91|47.61|47.78|47.48|44
1728225000000|2024-10-06 14:30:00|47.89|47.59|47.91|47.61|47.96|47.66|47.88|47.58|88
1728225300000|2024-10-06 14:35:00|47.9|47.6|48.02|47.72|48.06|47.76|47.88|47.58|130
1728225600000|2024-10-06 14:40:00|48.03|47.73|48.09|47.79|48.1|47.8|48.01|47.71|118
1728225900000|2024-10-06 14:45:00|48.08|47.78|48.06|47.76|48.11|47.81|48.03|47.73|136
1728226200000|2024-10-06 14:50:00|48.07|47.77|48.06|47.76|48.11|47.81|48.04|47.74|86
1728226500000|2024-10-06 14:55:00|48.07|47.77|48.11|47.81|48.2|47.9|48.06|47.76|83
1728226800000|2024-10-06 15:00:00|48.12|47.82|47.94|47.64|48.2|47.9|47.94|47.64|119
1728227100000|2024-10-06 15:05:00|47.95|47.65|47.97|47.67|48.02|47.72|47.87|47.57|104
1728227400000|2024-10-06 15:10:00|47.98|47.68|47.99|47.69|48.04|47.74|47.96|47.66|66
1728227700000|2024-10-06 15:15:00|47.98|47.68|47.97|47.67|48.01|47.71|47.92|47.62|65
1728228000000|2024-10-06 15:20:00|47.96|47.66|47.91|47.61|47.96|47.66|47.87|47.57|95
1728228300000|2024-10-06 15:25:00|47.92|47.62|47.85|47.55|47.92|47.62|47.78|47.48|91
1728228600000|2024-10-06 15:30:00|47.86|47.56|47.91|47.61|47.95|47.65|47.86|47.56|71
1728228900000|2024-10-06 15:35:00|47.92|47.62|47.98|47.68|47.99|47.69|47.9|47.6|70
1728229200000|2024-10-06 15:40:00|47.99|47.69|48|47.7|48.04|47.74|47.98|47.68|58
1728229500000|2024-10-06 15:45:00|47.99|47.69|47.97|47.67|48.01|47.71|47.91|47.61|131
1728229800000|2024-10-06 15:50:00|47.98|47.68|47.99|47.69|48.01|47.71|47.95|47.65|70
1728230100000|2024-10-06 15:55:00|48|47.7|47.98|47.68|48.03|47.73|47.98|47.68|59
1728230400000|2024-10-06 16:00:00|47.99|47.69|48.13|47.83|48.22|47.92|47.99|47.69|130
1728230700000|2024-10-06 16:05:00|48.12|47.82|48.03|47.73|48.16|47.86|48.03|47.73|131
1728231000000|2024-10-06 16:10:00|48.02|47.72|48|47.7|48.05|47.75|47.94|47.64|96
1728231300000|2024-10-06 16:15:00|47.99|47.69|47.97|47.67|48.02|47.72|47.95|47.65|75
1728231600000|2024-10-06 16:20:00|47.98|47.68|47.95|47.65|47.99|47.69|47.94|47.64|102
1728231900000|2024-10-06 16:25:00|47.94|47.64|47.91|47.61|47.94|47.64|47.82|47.52|62
1728232200000|2024-10-06 16:30:00|47.92|47.62|47.9|47.6|47.95|47.65|47.86|47.56|89
1728232500000|2024-10-06 16:35:00|47.89|47.59|47.89|47.59|47.92|47.62|47.87|47.57|58
1728232800000|2024-10-06 16:40:00|47.9|47.6|47.82|47.52|47.93|47.63|47.82|47.52|98
1728233100000|2024-10-06 16:45:00|47.81|47.51|47.84|47.54|47.87|47.57|47.78|47.48|52
1728233400000|2024-10-06 16:50:00|47.83|47.53|47.8|47.5|47.84|47.54|47.79|47.49|36
1728233700000|2024-10-06 16:55:00|47.81|47.51|47.74|47.44|47.84|47.54|47.73|47.43|67
1728234000000|2024-10-06 17:00:00|47.75|47.45|47.87|47.57|47.87|47.57|47.71|47.41|87
1728234300000|2024-10-06 17:05:00|47.86|47.56|47.87|47.57|47.87|47.57|47.83|47.53|56
1728234600000|2024-10-06 17:10:00|47.88|47.58|47.88|47.58|47.88|47.58|47.83|47.53|32
1728234900000|2024-10-06 17:15:00|47.87|47.57|47.81|47.51|47.93|47.63|47.8|47.5|70
1728235200000|2024-10-06 17:20:00|47.8|47.5|47.86|47.56|47.89|47.59|47.8|47.5|45
1728235500000|2024-10-06 17:25:00|47.87|47.57|47.81|47.51|47.87|47.57|47.79|47.49|42
1728235800000|2024-10-06 17:30:00|47.8|47.5|47.74|47.44|47.82|47.52|47.74|47.44|60
1728236100000|2024-10-06 17:35:00|47.73|47.43|47.73|47.43|47.77|47.47|47.71|47.41|44
1728236400000|2024-10-06 17:40:00|47.72|47.42|47.7|47.4|47.73|47.43|47.7|47.4|32
1728236700000|2024-10-06 17:45:00|47.71|47.41|47.69|47.39|47.72|47.42|47.64|47.34|33
1728237000000|2024-10-06 17:50:00|47.7|47.4|47.7|47.4|47.72|47.42|47.68|47.38|42
1728237300000|2024-10-06 17:55:00|47.69|47.39|47.64|47.34|47.7|47.4|47.62|47.32|34
1728237600000|2024-10-06 18:00:00|47.63|47.33|47.71|47.41|47.73|47.43|47.63|47.33|58
1728237900000|2024-10-06 18:05:00|47.72|47.42|47.81|47.51|47.81|47.51|47.71|47.41|37
1728238200000|2024-10-06 18:10:00|47.8|47.5|47.87|47.57|47.92|47.62|47.79|47.49|61
1728238500000|2024-10-06 18:15:00|47.86|47.56|47.76|47.46|47.86|47.56|47.74|47.44|135
1728238800000|2024-10-06 18:20:00|47.77|47.47|47.8|47.5|47.81|47.51|47.75|47.45|60
1728239100000|2024-10-06 18:25:00|47.81|47.51|47.8|47.5|47.85|47.55|47.79|47.49|68
1728239400000|2024-10-06 18:30:00|47.79|47.49|47.72|47.42|47.79|47.49|47.71|47.41|66
1728239700000|2024-10-06 18:35:00|47.71|47.41|47.69|47.39|47.75|47.45|47.68|47.38|39
1728240000000|2024-10-06 18:40:00|47.68|47.38|47.7|47.4|47.73|47.43|47.68|47.38|38
1728240300000|2024-10-06 18:45:00|47.69|47.39|47.72|47.42|47.73|47.43|47.69|47.39|42
1728240600000|2024-10-06 18:50:00|47.73|47.43|47.72|47.42|47.74|47.44|47.71|47.41|40
1728240900000|2024-10-06 18:55:00|47.73|47.43|47.71|47.41|47.73|47.43|47.69|47.39|32
1728241200000|2024-10-06 19:00:00|47.72|47.42|47.77|47.47|47.77|47.47|47.69|47.39|18
1728241500000|2024-10-06 19:05:00|47.78|47.48|47.79|47.49|47.82|47.52|47.76|47.46|45
1728241800000|2024-10-06 19:10:00|47.8|47.5|47.79|47.49|47.8|47.5|47.77|47.47|48
1728242100000|2024-10-06 19:15:00|47.8|47.5|48.3|47|48.31|47.51|47.79|46.99|32
1728242400000|2024-10-06 19:20:00|48.29|46.99|48.31|47.01|48.31|47.01|48.26|46.96|27
1728242700000|2024-10-06 19:25:00|48.32|47.02|48.38|47.08|48.38|47.08|48.31|47.01|22
1728243000000|2024-10-06 19:30:00|48.37|47.07|48.22|46.92|48.4|47.1|48.2|46.9|76
1728243300000|2024-10-06 19:35:00|48.21|46.91|48.22|46.92|48.28|46.98|48.17|46.87|77
1728243600000|2024-10-06 19:40:00|48.23|46.93|48.16|46.86|48.23|46.93|48.14|46.84|47
1728243900000|2024-10-06 19:45:00|48.15|46.85|48.13|46.83|48.21|46.91|48.11|46.81|106
1728244200000|2024-10-06 19:50:00|48.12|46.82|48.03|46.73|48.16|46.86|48.03|46.73|64
1728244500000|2024-10-06 19:55:00|48.02|46.72|48.05|46.75|48.08|46.78|47.98|46.68|63
1728244800000|2024-10-06 20:00:00|48.06|46.76|48.12|46.82|48.12|46.82|48.03|46.73|89
1728245100000|2024-10-06 20:05:00|48.11|46.81|48.09|46.79|48.11|46.81|48.08|46.78|30
1728245400000|2024-10-06 20:10:00|48.1|46.8|48.2|46.9|48.2|46.9|48.1|46.8|37
1728245700000|2024-10-06 20:15:00|48.19|46.89|48.18|46.88|48.22|46.92|48.17|46.87|34
1728246000000|2024-10-06 20:20:00|48.17|46.87|48.06|46.76|48.18|46.88|48.06|46.76|67
1728246300000|2024-10-06 20:25:00|48.07|46.77|48.09|46.79|48.1|46.8|48.05|46.75|25
1728246600000|2024-10-06 20:30:00|48.1|46.8|48.06|46.76|48.12|46.82|48.06|46.76|64
1728246900000|2024-10-06 20:35:00|48.07|46.77|48.08|46.78|48.09|46.79|48.06|46.76|51
1728247200000|2024-10-06 20:40:00|48.07|46.77|48.12|46.82|48.16|46.86|48.06|46.76|26
1728247500000|2024-10-06 20:45:00|48.11|46.81|48.09|46.79|48.11|46.81|48.08|46.78|45
1728247800000|2024-10-06 20:50:00|48.08|46.78|48.06|46.76|48.09|46.79|48.06|46.76|32
1728248100000|2024-10-06 20:55:00|48.07|46.77|48.1|46.8|48.11|46.81|48.05|46.75|28
1728248400000|2024-10-06 21:00:00|48.09|46.79|47.67|47.37|48.16|47.37|47.65|46.77|55
1728248700000|2024-10-06 21:05:00|47.66|47.36|47.66|47.36|47.73|47.43|47.63|47.33|64
1728249000000|2024-10-06 21:10:00|47.65|47.35|47.66|47.36|47.66|47.36|47.61|47.31|45
1728249300000|2024-10-06 21:15:00|47.65|47.35|47.59|47.29|47.68|47.38|47.58|47.28|57
1728249600000|2024-10-06 21:20:00|47.58|47.28|47.48|47.18|47.59|47.29|47.45|47.15|130
1728249900000|2024-10-06 21:25:00|47.49|47.19|47.56|47.26|47.57|47.27|47.49|47.19|54
1728250200000|2024-10-06 21:30:00|47.57|47.27|47.65|47.35|47.65|47.35|47.57|47.27|17
1728250500000|2024-10-06 21:35:00|47.64|47.34|47.61|47.31|47.66|47.36|47.6|47.3|16
1728250800000|2024-10-06 21:40:00|47.6|47.3|47.58|47.28|47.6|47.3|47.57|47.27|47
1728251100000|2024-10-06 21:45:00|47.59|47.29|47.44|47.14|47.6|47.3|47.44|47.14|64
1728251400000|2024-10-06 21:50:00|47.43|47.13|47.43|47.13|47.44|47.14|47.43|47.13|13
1728251700000|2024-10-06 21:55:00|47.42|47.12|47.35|47.05|47.43|47.13|47.34|47.04|31
1728252000000|2024-10-06 22:00:00|47.37|47.07|47.45|47.15|47.47|47.17|47.37|47.07|22
1728252300000|2024-10-06 22:05:00|47.46|47.16|47.47|47.17|47.49|47.19|47.45|47.15|16
1728252600000|2024-10-06 22:10:00|47.48|47.18|47.54|47.24|47.56|47.26|47.48|47.18|10
1728252900000|2024-10-06 22:15:00|47.55|47.25|47.64|47.34|47.64|47.34|47.5|47.2|20
1728253200000|2024-10-06 22:20:00|47.65|47.35|47.58|47.28|47.65|47.35|47.57|47.27|15
1728253500000|2024-10-06 22:25:00|47.59|47.29|47.56|47.26|47.59|47.29|47.56|47.26|6
1728253800000|2024-10-06 22:30:00|47.57|47.27|47.57|47.27|47.59|47.29|47.57|47.27|7
1728254100000|2024-10-06 22:35:00|47.56|47.26|47.65|47.35|47.65|47.35|47.55|47.25|12
1728254400000|2024-10-06 22:40:00|47.64|47.34|47.66|47.36|47.68|47.38|47.64|47.34|12
1728255000000|2024-10-06 22:50:00|47.62|47.32|47.58|47.28|47.62|47.32|47.58|47.28|2
1728255300000|2024-10-06 22:55:00|47.59|47.29|47.6|47.3|47.6|47.3|47.59|47.29|2
1728255600000|2024-10-06 23:00:00|47.66|47.36|47.71|47.41|47.79|47.49|47.66|47.36|21
1728255900000|2024-10-06 23:05:00|47.7|47.4|47.72|47.42|47.72|47.42|47.65|47.35|31
1728256200000|2024-10-06 23:10:00|47.71|47.41|47.64|47.34|47.71|47.41|47.64|47.34|14
1728256500000|2024-10-06 23:15:00|47.66|47.36|47.72|47.42|47.72|47.42|47.64|47.34|17
1728256800000|2024-10-06 23:20:00|47.77|47.47|47.76|47.46|47.77|47.47|47.75|47.45|4
1728257100000|2024-10-06 23:25:00|47.75|47.45|47.71|47.41|47.75|47.45|47.71|47.41|16
1728257400000|2024-10-06 23:30:00|47.72|47.42|47.7|47.4|47.73|47.43|47.68|47.38|14
1728257700000|2024-10-06 23:35:00|47.69|47.39|47.78|47.48|47.79|47.49|47.68|47.38|20
1728258000000|2024-10-06 23:40:00|47.79|47.49|47.82|47.52|47.83|47.53|47.79|47.49|6
1728258300000|2024-10-06 23:45:00|47.8|47.5|47.77|47.47|47.8|47.5|47.72|47.42|24
1728258600000|2024-10-06 23:50:00|47.76|47.46|47.74|47.44|47.76|47.46|47.73|47.43|9
1728258900000|2024-10-06 23:55:00|47.71|47.41|47.79|47.49|47.79|47.49|47.7|47.4|11
1728259200000|2024-10-07 00:00:00|47.78|47.48|47.78|47.48|47.78|47.48|47.78|47.48|1
1728259500000|2024-10-07 00:05:00|47.8|47.5|47.75|47.45|47.82|47.52|47.75|47.45|21
1728259800000|2024-10-07 00:10:00|47.74|47.44|47.79|47.49|47.79|47.49|47.61|47.31|37
1728260100000|2024-10-07 00:15:00|47.78|47.48|47.94|47.64|47.95|47.65|47.74|47.44|58
1728260700000|2024-10-07 00:25:00|47.86|47.56|47.81|47.51|47.86|47.56|47.78|47.48|5
1728261000000|2024-10-07 00:30:00|47.82|47.52|47.78|47.48|47.83|47.53|47.7|47.4|38
1728261300000|2024-10-07 00:35:00|47.87|47.57|48.05|47.75|48.06|47.76|47.87|47.57|50
1728261600000|2024-10-07 00:40:00|48.06|47.76|48|47.7|48.11|47.81|47.99|47.69|83
1728261900000|2024-10-07 00:45:00|48.02|47.72|48.06|47.76|48.06|47.76|47.95|47.65|29
1728262200000|2024-10-07 00:50:00|48.11|47.81|48.11|47.81|48.11|47.81|48.11|47.81|1
1728262500000|2024-10-07 00:55:00|48.18|47.88|48.31|48.01|48.31|48.01|48.18|47.88|21
1728262800000|2024-10-07 01:00:00|48.34|48.04|48.44|48.14|48.44|48.14|48.29|47.99|57
1728263100000|2024-10-07 01:05:00|48.43|48.13|48.46|48.16|48.46|48.16|48.36|48.06|52
1728263400000|2024-10-07 01:10:00|48.45|48.15|48.46|48.16|48.49|48.19|48.41|48.11|37
1728263700000|2024-10-07 01:15:00|48.37|48.07|48.45|48.15|48.48|48.18|48.37|48.07|38
1728264000000|2024-10-07 01:20:00|48.46|48.16|48.31|48.01|48.46|48.16|48.31|48.01|32
1728264300000|2024-10-07 01:25:00|48.32|48.02|48.36|48.06|48.4|48.1|48.32|48.02|35
1728264600000|2024-10-07 01:30:00|48.37|48.07|48.37|48.07|48.41|48.11|48.32|48.02|24
1728264900000|2024-10-07 01:35:00|48.38|48.08|48.36|48.06|48.4|48.1|48.34|48.04|27
1728265800000|2024-10-07 01:50:00|48.39|48.09|48.39|48.09|48.39|48.09|48.39|48.09|1
1728266100000|2024-10-07 01:55:00|48.38|48.08|48.46|48.16|48.46|48.16|48.38|48.08|9
1728266400000|2024-10-07 02:00:00|48.5|48.2|48.51|48.21|48.54|48.24|48.5|48.2|5
1728266700000|2024-10-07 02:05:00|48.5|48.2|48.55|48.25|48.56|48.26|48.48|48.18|12
1728267000000|2024-10-07 02:10:00|48.47|48.17|48.5|48.2|48.5|48.2|48.46|48.16|8
1728267300000|2024-10-07 02:15:00|48.51|48.21|48.51|48.21|48.52|48.22|48.5|48.2|5
1728268200000|2024-10-07 02:30:00|48.43|48.13|48.44|48.14|48.44|48.14|48.43|48.13|2
1728268500000|2024-10-07 02:35:00|48.43|48.13|48.33|48.03|48.43|48.13|48.33|48.03|18
1728268800000|2024-10-07 02:40:00|48.34|48.04|48.35|48.05|48.37|48.07|48.3|48|22
1728269100000|2024-10-07 02:45:00|48.36|48.06|48.39|48.09|48.41|48.11|48.36|48.06|9
1728269700000|2024-10-07 02:55:00|48.37|48.07|48.35|48.05|48.37|48.07|48.32|48.02|10
1728270000000|2024-10-07 03:00:00|48.36|48.06|48.39|48.09|48.39|48.09|48.35|48.05|16
1728270300000|2024-10-07 03:05:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728270600000|2024-10-07 03:10:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1728270900000|2024-10-07 03:15:00|48.4|48.1|48.4|48.1|48.4|48.1|48.39|48.09|7
1728271200000|2024-10-07 03:20:00|48.3|48|48.27|47.97|48.3|48|48.26|47.96|6
1728271500000|2024-10-07 03:25:00|48.28|47.98|48.29|47.99|48.31|48.01|48.26|47.96|16
1728271800000|2024-10-07 03:30:00|48.28|47.98|48.22|47.92|48.35|48.05|48.17|47.87|103
1728272100000|2024-10-07 03:35:00|48.21|47.91|48.2|47.9|48.22|47.92|48.11|47.81|59
1728272400000|2024-10-07 03:40:00|48.21|47.91|48.21|47.91|48.22|47.92|48.15|47.85|30
1728272700000|2024-10-07 03:45:00|48.22|47.92|48.27|47.97|48.28|47.98|48.21|47.91|5
1728273000000|2024-10-07 03:50:00|48.28|47.98|48.29|47.99|48.33|48.03|48.28|47.98|39
1728273600000|2024-10-07 04:00:00|48.3|48|48.29|47.99|48.32|48.02|48.28|47.98|8
1728274200000|2024-10-07 04:10:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|5
1728274500000|2024-10-07 04:15:00|48.31|48.01|48.28|47.98|48.32|48.02|48.27|47.97|16
1728274800000|2024-10-07 04:20:00|48.29|47.99|48.29|47.99|48.31|48.01|48.28|47.98|9
1728275100000|2024-10-07 04:25:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|2
1728275400000|2024-10-07 04:30:00|48.33|48.03|48.36|48.06|48.36|48.06|48.33|48.03|3
1728275700000|2024-10-07 04:35:00|48.32|48.02|48.31|48.01|48.32|48.02|48.27|47.97|6
1728276000000|2024-10-07 04:40:00|48.29|47.99|48.27|47.97|48.29|47.99|48.26|47.96|20
1728276300000|2024-10-07 04:45:00|48.28|47.98|48.3|48|48.31|48.01|48.28|47.98|7
1728276600000|2024-10-07 04:50:00|48.31|48.01|48.28|47.98|48.31|48.01|48.27|47.97|5
1728276900000|2024-10-07 04:55:00|48.29|47.99|48.24|47.94|48.29|47.99|48.24|47.94|14
1728277200000|2024-10-07 05:00:00|48.25|47.95|48.35|48.05|48.35|48.05|48.23|47.93|25
1728277500000|2024-10-07 05:05:00|48.34|48.04|48.37|48.07|48.37|48.07|48.31|48.01|22
1728277800000|2024-10-07 05:10:00|48.38|48.08|48.41|48.11|48.41|48.11|48.38|48.08|4
1728278100000|2024-10-07 05:15:00|48.42|48.12|48.48|48.18|48.48|48.18|48.42|48.12|18
1728278400000|2024-10-07 05:20:00|48.47|48.17|48.35|48.05|48.47|48.17|48.33|48.03|18
1728278700000|2024-10-07 05:25:00|48.34|48.04|48.35|48.05|48.38|48.08|48.34|48.04|12
1728279000000|2024-10-07 05:30:00|48.34|48.04|48.28|47.98|48.36|48.06|48.26|47.96|28
1728279300000|2024-10-07 05:35:00|48.29|47.99|48.28|47.98|48.3|48|48.26|47.96|35
1728279600000|2024-10-07 05:40:00|48.27|47.97|48.26|47.96|48.29|47.99|48.26|47.96|22
1728279900000|2024-10-07 05:45:00|48.27|47.97|48.29|47.99|48.31|48.01|48.27|47.97|13
1728280200000|2024-10-07 05:50:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|5
1728280800000|2024-10-07 06:00:00|48.27|47.97|48.27|47.97|48.28|47.98|48.22|47.92|15
1728281100000|2024-10-07 06:05:00|48.28|47.98|48.38|48.08|48.38|48.08|48.27|47.97|25
1728281700000|2024-10-07 06:15:00|48.45|48.15|48.45|48.15|48.46|48.16|48.42|48.12|27
1728282000000|2024-10-07 06:20:00|48.44|48.14|48.39|48.09|48.45|48.15|48.37|48.07|19
1728282300000|2024-10-07 06:25:00|48.4|48.1|48.39|48.09|48.4|48.1|48.36|48.06|14
1728282600000|2024-10-07 06:30:00|48.38|48.08|48.37|48.07|48.39|48.09|48.36|48.06|11
1728282900000|2024-10-07 06:35:00|48.41|48.11|48.38|48.08|48.42|48.12|48.38|48.08|16
1728283200000|2024-10-07 06:40:00|48.37|48.07|48.45|48.15|48.45|48.15|48.37|48.07|13
1728283500000|2024-10-07 06:45:00|48.46|48.16|48.49|48.19|48.49|48.19|48.46|48.16|7
1728283800000|2024-10-07 06:50:00|48.5|48.2|48.47|48.17|48.5|48.2|48.47|48.17|5
1728284100000|2024-10-07 06:55:00|48.48|48.18|48.48|48.18|48.49|48.19|48.48|48.18|9
1728284400000|2024-10-07 07:00:00|48.47|48.17|48.5|48.2|48.5|48.2|48.47|48.17|8
1728284700000|2024-10-07 07:05:00|48.49|48.19|48.47|48.17|48.49|48.19|48.47|48.17|3
1728285000000|2024-10-07 07:10:00|48.46|48.16|48.41|48.11|48.46|48.16|48.4|48.1|12
1728285300000|2024-10-07 07:15:00|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1728285600000|2024-10-07 07:20:00|48.4|48.1|48.38|48.08|48.4|48.1|48.35|48.05|9
1728285900000|2024-10-07 07:25:00|48.39|48.09|48.38|48.08|48.42|48.12|48.38|48.08|13
1728286200000|2024-10-07 07:30:00|48.37|48.07|48.39|48.09|48.41|48.11|48.37|48.07|13
1728286500000|2024-10-07 07:35:00|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|3
1728287100000|2024-10-07 07:45:00|48.29|47.99|48.29|47.99|48.31|48.01|48.28|47.98|9
1728287400000|2024-10-07 07:50:00|48.3|48|48.33|48.03|48.33|48.03|48.28|47.98|10
1728287700000|2024-10-07 07:55:00|48.31|48.01|48.31|48.01|48.31|48.01|48.31|48.01|1
1728288000000|2024-10-07 08:00:00|48.3|48|48.38|48.08|48.38|48.08|48.29|47.99|33
1728288300000|2024-10-07 08:05:00|48.37|48.07|48.39|48.09|48.39|48.09|48.35|48.05|18
1728288900000|2024-10-07 08:15:00|48.4|48.1|48.38|48.08|48.43|48.13|48.38|48.08|9
1728289200000|2024-10-07 08:20:00|48.39|48.09|48.39|48.09|48.4|48.1|48.36|48.06|9
1728289500000|2024-10-07 08:25:00|48.4|48.1|48.37|48.07|48.43|48.13|48.36|48.06|15
1728289800000|2024-10-07 08:30:00|48.38|48.08|48.48|48.18|48.49|48.19|48.38|48.08|14
1728290100000|2024-10-07 08:35:00|48.49|48.19|48.49|48.19|48.49|48.19|48.49|48.19|1
1728290400000|2024-10-07 08:40:00|48.48|48.18|48.46|48.16|48.48|48.18|48.45|48.15|5
1728290700000|2024-10-07 08:45:00|48.42|48.12|48.35|48.05|48.42|48.12|48.34|48.04|14
1728291000000|2024-10-07 08:50:00|48.36|48.06|48.4|48.1|48.4|48.1|48.36|48.06|5
1728291600000|2024-10-07 09:00:00|48.35|48.05|48.29|47.99|48.35|48.05|48.29|47.99|2
1728292200000|2024-10-07 09:10:00|48.07|47.77|48.08|47.78|48.08|47.78|48.06|47.76|4
1728292500000|2024-10-07 09:15:00|48.09|47.79|47.95|47.65|48.11|47.81|47.95|47.65|15
1728292800000|2024-10-07 09:20:00|47.88|47.58|47.87|47.57|47.88|47.58|47.77|47.47|34
1728293100000|2024-10-07 09:25:00|47.86|47.56|47.68|47.38|47.86|47.56|47.68|47.38|60
1728293400000|2024-10-07 09:30:00|47.69|47.39|47.78|47.48|47.83|47.53|47.68|47.38|48
1728293700000|2024-10-07 09:35:00|47.77|47.47|47.75|47.45|47.78|47.48|47.58|47.28|85
1728294300000|2024-10-07 09:45:00|47.78|47.48|47.78|47.48|47.81|47.51|47.78|47.48|9
1728294600000|2024-10-07 09:50:00|47.77|47.47|47.84|47.54|47.84|47.54|47.74|47.44|29
1728294900000|2024-10-07 09:55:00|47.85|47.55|47.85|47.55|47.86|47.56|47.83|47.53|14
1728295200000|2024-10-07 10:00:00|47.84|47.54|47.67|47.37|47.84|47.54|47.67|47.37|43
1728295500000|2024-10-07 10:05:00|47.68|47.38|47.65|47.35|47.71|47.41|47.65|47.35|24
1728295800000|2024-10-07 10:10:00|47.56|47.26|47.47|47.17|47.56|47.26|47.46|47.16|11
1728296100000|2024-10-07 10:15:00|47.46|47.16|47.55|47.25|47.6|47.3|47.45|47.15|55
1728296400000|2024-10-07 10:20:00|47.56|47.26|47.42|47.12|47.56|47.26|47.4|47.1|29
1728297300000|2024-10-07 10:35:00|47.58|47.28|47.61|47.31|47.61|47.31|47.54|47.24|22
1728297600000|2024-10-07 10:40:00|47.6|47.3|47.58|47.28|47.6|47.3|47.57|47.27|16
1728297900000|2024-10-07 10:45:00|47.57|47.27|47.57|47.27|47.58|47.28|47.49|47.19|28
1728298200000|2024-10-07 10:50:00|47.58|47.28|47.58|47.28|47.59|47.29|47.55|47.25|14
1728298500000|2024-10-07 10:55:00|47.56|47.26|47.47|47.17|47.56|47.26|47.47|47.17|21
1728298800000|2024-10-07 11:00:00|47.46|47.16|47.47|47.17|47.49|47.19|47.45|47.15|16
1728299100000|2024-10-07 11:05:00|47.42|47.12|47.28|46.98|47.42|47.12|47.12|46.82|55
1728299400000|2024-10-07 11:10:00|47.29|46.99|47.57|47.27|47.57|47.27|47.28|46.98|82
1728299700000|2024-10-07 11:15:00|47.56|47.26|47.51|47.21|47.56|47.26|47.4|47.1|59
1728300000000|2024-10-07 11:20:00|47.5|47.2|47.48|47.18|47.5|47.2|47.46|47.16|34
1728300600000|2024-10-07 11:30:00|47.49|47.19|47.44|47.14|47.52|47.22|47.43|47.13|17
1728300900000|2024-10-07 11:35:00|47.45|47.15|47.48|47.18|47.5|47.2|47.45|47.15|17
1728301500000|2024-10-07 11:45:00|47.5|47.2|47.52|47.22|47.52|47.22|47.5|47.2|2
1728301800000|2024-10-07 11:50:00|47.53|47.23|47.53|47.23|47.54|47.24|47.53|47.23|3
1728302100000|2024-10-07 11:55:00|47.66|47.36|47.69|47.39|47.71|47.41|47.65|47.35|24
1728302400000|2024-10-07 12:00:00|47.68|47.38|47.57|47.27|47.68|47.38|47.54|47.24|37
1728303900000|2024-10-07 12:25:00|47.58|47.28|47.65|47.35|47.65|47.35|47.58|47.28|15
1728304200000|2024-10-07 12:30:00|47.64|47.34|47.65|47.35|47.65|47.35|47.61|47.31|18
1728305700000|2024-10-07 12:55:00|47.39|47.09|47.41|47.11|47.41|47.11|47.39|47.09|9
1728306000000|2024-10-07 13:00:00|47.4|47.1|47.48|47.18|47.49|47.19|47.37|47.07|41
1728306300000|2024-10-07 13:05:00|47.49|47.19|47.51|47.21|47.54|47.24|47.48|47.18|10
1728306900000|2024-10-07 13:15:00|47.47|47.17|47.5|47.2|47.5|47.2|47.46|47.16|11
1728307200000|2024-10-07 13:20:00|47.54|47.24|47.67|47.37|47.67|47.37|47.54|47.24|20
1728307500000|2024-10-07 13:25:00|47.66|47.36|47.64|47.34|47.66|47.36|47.59|47.29|34
1728307800000|2024-10-07 13:30:00|47.63|47.33|47.56|47.26|47.66|47.36|47.53|47.23|51
1728308100000|2024-10-07 13:35:00|47.57|47.27|47.61|47.31|47.62|47.32|47.53|47.23|59
1728308400000|2024-10-07 13:40:00|47.6|47.3|47.74|47.44|47.74|47.44|47.59|47.29|29
1728309000000|2024-10-07 13:50:00|47.79|47.49|47.76|47.46|47.9|47.6|47.68|47.38|83
1728309300000|2024-10-07 13:55:00|47.78|47.48|47.81|47.51|47.81|47.51|47.7|47.4|58
1728309900000|2024-10-07 14:05:00|47.97|47.67|47.94|47.64|47.97|47.67|47.9|47.6|21
1728310200000|2024-10-07 14:10:00|47.93|47.63|48.02|47.72|48.04|47.74|47.92|47.62|71
1728310500000|2024-10-07 14:15:00|48.01|47.71|48.29|47.99|48.29|47.99|47.96|47.66|81
1728310800000|2024-10-07 14:20:00|48.3|48|48.55|48.25|48.63|48.33|48.28|47.98|107
1728311100000|2024-10-07 14:25:00|48.51|48.21|48.37|48.07|48.55|48.25|48.34|48.04|100
1728311700000|2024-10-07 14:35:00|48.42|48.12|48.38|48.08|48.43|48.13|48.37|48.07|12
1728312300000|2024-10-07 14:45:00|48.3|48|48.29|47.99|48.31|48.01|48.16|47.86|47
1728312600000|2024-10-07 14:50:00|48.28|47.98|48.16|47.86|48.31|48.01|48.12|47.82|70
1728312900000|2024-10-07 14:55:00|48.17|47.87|48.21|47.91|48.29|47.99|48.17|47.87|42
1728313200000|2024-10-07 15:00:00|48.2|47.9|48.06|47.76|48.25|47.95|47.91|47.61|97
1728313500000|2024-10-07 15:05:00|48.07|47.77|48.15|47.85|48.15|47.85|48.01|47.71|70
1728313800000|2024-10-07 15:10:00|48.13|47.83|48.14|47.84|48.22|47.92|48.1|47.8|43
1728314100000|2024-10-07 15:15:00|48.13|47.83|48.17|47.87|48.17|47.87|47.97|47.67|78
1728314400000|2024-10-07 15:20:00|48.18|47.88|48.2|47.9|48.21|47.91|48.17|47.87|19
1728315000000|2024-10-07 15:30:00|48.25|47.95|48.33|48.03|48.33|48.03|48.25|47.95|6
1728315300000|2024-10-07 15:35:00|48.34|48.04|48.33|48.03|48.36|48.06|48.32|48.02|16
1728315600000|2024-10-07 15:40:00|48.3|48|48.3|48|48.32|48.02|48.29|47.99|7
1728315900000|2024-10-07 15:45:00|48.31|48.01|48.25|47.95|48.31|48.01|48.21|47.91|34
1728317100000|2024-10-07 16:05:00|48.31|48.01|48.31|48.01|48.32|48.02|48.31|48.01|5
1728317400000|2024-10-07 16:10:00|48.32|48.02|48.24|47.94|48.32|48.02|48.24|47.94|18
1728318000000|2024-10-07 16:20:00|48.28|47.98|48.27|47.97|48.32|48.02|48.27|47.97|6
1728318600000|2024-10-07 16:30:00|48.28|47.98|48.37|48.07|48.39|48.09|48.24|47.94|33
1728318900000|2024-10-07 16:35:00|48.38|48.08|48.39|48.09|48.39|48.09|48.38|48.08|2
1728319200000|2024-10-07 16:40:00|48.48|48.18|48.5|48.2|48.52|48.22|48.47|48.17|25
1728319500000|2024-10-07 16:45:00|48.49|48.19|48.48|48.18|48.5|48.2|48.48|48.18|9
1728319800000|2024-10-07 16:50:00|48.5|48.2|48.57|48.27|48.58|48.28|48.5|48.2|11
1728320400000|2024-10-07 17:00:00|48.47|48.17|48.47|48.17|48.47|48.17|48.46|48.16|5
1728320700000|2024-10-07 17:05:00|48.46|48.16|48.45|48.15|48.46|48.16|48.45|48.15|2
1728321000000|2024-10-07 17:10:00|48.46|48.16|48.46|48.16|48.48|48.18|48.46|48.16|7
1728321300000|2024-10-07 17:15:00|48.44|48.14|48.49|48.19|48.49|48.19|48.42|48.12|9
1728321600000|2024-10-07 17:20:00|48.48|48.18|48.48|48.18|48.53|48.23|48.48|48.18|25
1728322200000|2024-10-07 17:30:00|48.41|48.11|48.42|48.12|48.42|48.12|48.34|48.04|27
1728322500000|2024-10-07 17:35:00|48.4|48.1|48.41|48.11|48.43|48.13|48.39|48.09|8
1728322800000|2024-10-07 17:40:00|48.47|48.17|48.49|48.19|48.49|48.19|48.47|48.17|7
1728323400000|2024-10-07 17:50:00|48.5|48.2|48.49|48.19|48.5|48.2|48.49|48.19|2
1728324000000|2024-10-07 18:00:00|48.5|48.2|48.47|48.17|48.5|48.2|48.47|48.17|10
1728324300000|2024-10-07 18:05:00|48.46|48.16|48.32|48.02|48.51|48.21|48.31|48.01|30
1728324600000|2024-10-07 18:10:00|48.31|48.01|48.31|48.01|48.42|48.12|48.3|48|33
1728324900000|2024-10-07 18:15:00|48.3|48|48.28|47.98|48.3|48|48.16|47.86|60
1728325200000|2024-10-07 18:20:00|48.29|47.99|48.3|48|48.35|48.05|48.26|47.96|28
1728325500000|2024-10-07 18:25:00|48.31|48.01|48.4|48.1|48.42|48.12|48.31|48.01|17
1728325800000|2024-10-07 18:30:00|48.39|48.09|48.21|47.91|48.39|48.09|48.19|47.89|67
1728326100000|2024-10-07 18:35:00|48.19|47.89|48.23|47.93|48.27|47.97|48.16|47.86|72
1728326400000|2024-10-07 18:40:00|48.24|47.94|48.18|47.88|48.26|47.96|48.18|47.88|44
1728326700000|2024-10-07 18:45:00|48.16|47.86|47.8|47.5|48.19|47.89|47.75|47.45|110
1728327000000|2024-10-07 18:50:00|47.79|47.49|47.69|47.39|47.79|47.49|47.65|47.35|49
1728327300000|2024-10-07 18:55:00|47.7|47.4|47.68|47.38|47.81|47.51|47.64|47.34|74
1728327600000|2024-10-07 19:00:00|47.69|47.39|47.9|47.6|47.9|47.6|47.64|47.34|109
1728327900000|2024-10-07 19:05:00|47.91|47.61|48.1|47.8|48.1|47.8|47.88|47.58|67
1728328200000|2024-10-07 19:10:00|48.11|47.81|48.1|47.8|48.14|47.84|48.01|47.71|47
1728328500000|2024-10-07 19:15:00|48.09|47.79|48.05|47.75|48.16|47.86|47.96|47.66|74
1728328800000|2024-10-07 19:20:00|48.04|47.74|47.94|47.64|48.06|47.76|47.9|47.6|67
1728329100000|2024-10-07 19:25:00|47.95|47.65|47.99|47.69|47.99|47.69|47.95|47.65|18
1728329400000|2024-10-07 19:30:00|48|47.7|48.13|47.83|48.16|47.86|47.97|47.67|51
1728329700000|2024-10-07 19:35:00|48.14|47.84|48.07|47.77|48.14|47.84|48.05|47.75|30
1728330000000|2024-10-07 19:40:00|48.08|47.78|48.07|47.77|48.1|47.8|48.06|47.76|14
1728330300000|2024-10-07 19:45:00|48.11|47.81|48.2|47.9|48.24|47.94|48.11|47.81|34
1728330600000|2024-10-07 19:50:00|48.19|47.89|48.28|47.98|48.3|48|48.19|47.89|37
1728330900000|2024-10-07 19:55:00|48.27|47.97|48.27|47.97|48.28|47.98|48.26|47.96|7
1728331500000|2024-10-07 20:05:00|48.24|47.94|48.24|47.94|48.24|47.94|48.24|47.94|1
1728331800000|2024-10-07 20:10:00|48.25|47.95|48.21|47.91|48.25|47.95|48.2|47.9|13
1728332100000|2024-10-07 20:15:00|48.2|47.9|48.16|47.86|48.2|47.9|48.16|47.86|6
1728332400000|2024-10-07 20:20:00|48.1|47.8|48.11|47.81|48.12|47.82|48.06|47.76|13
1728332700000|2024-10-07 20:25:00|48.14|47.84|48.12|47.82|48.14|47.84|48.11|47.81|5
1728333000000|2024-10-07 20:30:00|48.13|47.83|48.04|47.74|48.14|47.84|48.04|47.74|22
1728333600000|2024-10-07 20:40:00|48.01|47.71|47.9|47.6|48.01|47.71|47.9|47.6|10
1728333900000|2024-10-07 20:45:00|47.92|47.62|47.98|47.68|48|47.7|47.88|47.58|26
1728334200000|2024-10-07 20:50:00|47.97|47.67|47.96|47.66|47.97|47.67|47.94|47.64|10
1728334500000|2024-10-07 20:55:00|47.86|47.56|47.88|47.58|47.88|47.58|47.85|47.55|10
1728334800000|2024-10-07 21:00:00|47.87|47.57|48|47.7|48|47.7|47.84|47.54|99
1728335100000|2024-10-07 21:05:00|47.99|47.69|48.09|47.79|48.1|47.8|47.99|47.69|77
1728335400000|2024-10-07 21:10:00|48.1|47.8|48.09|47.79|48.1|47.8|48.06|47.76|62
1728335700000|2024-10-07 21:15:00|48.08|47.78|47.98|47.68|48.09|47.79|47.96|47.66|84
1728336000000|2024-10-07 21:20:00|47.97|47.67|48.03|47.73|48.03|47.73|47.96|47.66|23
1728336300000|2024-10-07 21:25:00|48.02|47.72|48.11|47.81|48.11|47.81|47.99|47.69|47
1728336600000|2024-10-07 21:30:00|48.12|47.82|48.19|47.89|48.19|47.89|48.11|47.81|53
1728336900000|2024-10-07 21:35:00|48.2|47.9|48.22|47.92|48.22|47.92|48.19|47.89|39
1728337200000|2024-10-07 21:40:00|48.21|47.91|48.17|47.87|48.21|47.91|48.17|47.87|22
1728337500000|2024-10-07 21:45:00|48.16|47.86|48.15|47.85|48.18|47.88|48.15|47.85|12
1728337800000|2024-10-07 21:50:00|48.14|47.84|48.2|47.9|48.2|47.9|48.14|47.84|50
1728338100000|2024-10-07 21:55:00|48.21|47.91|48.2|47.9|48.24|47.94|48.16|47.86|23
1728338400000|2024-10-07 22:00:00|48.19|47.89|48.08|47.78|48.19|47.89|48.08|47.78|23
1728338700000|2024-10-07 22:05:00|48.09|47.79|48.08|47.78|48.11|47.81|48.04|47.74|16
1728339000000|2024-10-07 22:10:00|48.09|47.79|48.14|47.84|48.17|47.87|48.09|47.79|14
1728339300000|2024-10-07 22:15:00|48.13|47.83|48.19|47.89|48.2|47.9|48.13|47.83|17
1728339600000|2024-10-07 22:20:00|48.16|47.86|48.15|47.85|48.16|47.86|48.1|47.8|16
1728339900000|2024-10-07 22:25:00|48.14|47.84|48.18|47.88|48.18|47.88|48.14|47.84|13
1728340200000|2024-10-07 22:30:00|48.19|47.89|48.07|47.77|48.2|47.9|48.06|47.76|33
1728340500000|2024-10-07 22:35:00|48.06|47.76|48.09|47.79|48.15|47.85|48.06|47.76|28
1728340800000|2024-10-07 22:40:00|48.1|47.8|48.05|47.75|48.1|47.8|48.05|47.75|7
1728341100000|2024-10-07 22:45:00|48.03|47.73|48.03|47.73|48.06|47.76|48.02|47.72|19
1728341700000|2024-10-07 22:55:00|47.95|47.65|47.62|47.32|47.95|47.65|47.6|47.3|97
1728342000000|2024-10-07 23:00:00|47.6|47.3|47.29|46.99|47.61|47.31|47.29|46.99|154
1728342300000|2024-10-07 23:05:00|47.31|47.01|47.68|47.38|47.74|47.44|47.31|47.01|157
1728342600000|2024-10-07 23:10:00|47.69|47.39|47.71|47.41|47.72|47.42|47.68|47.38|30
1728343800000|2024-10-07 23:30:00|47.8|47.5|47.8|47.5|47.88|47.58|47.8|47.5|25
1728344100000|2024-10-07 23:35:00|47.79|47.49|47.64|47.34|47.81|47.51|47.64|47.34|43
1728344400000|2024-10-07 23:40:00|47.65|47.35|47.66|47.36|47.67|47.37|47.65|47.35|10
1728345300000|2024-10-07 23:55:00|47.3|47|47.32|47.02|47.33|47.03|47.25|46.95|23
1728345600000|2024-10-08 00:00:00|47.33|47.03|47.52|47.22|47.56|47.26|47.32|47.02|84
1728345900000|2024-10-08 00:05:00|47.53|47.23|47.51|47.21|47.67|47.37|47.47|47.17|139
1728346200000|2024-10-08 00:10:00|47.52|47.22|47.64|47.34|47.71|47.41|47.51|47.21|151
1728346500000|2024-10-08 00:15:00|47.65|47.35|47.55|47.25|47.71|47.41|47.43|47.13|130
1728346800000|2024-10-08 00:20:00|47.56|47.26|47.6|47.3|47.64|47.34|47.52|47.22|80
1728347100000|2024-10-08 00:25:00|47.59|47.29|47.69|47.39|47.72|47.42|47.59|47.29|105
1728347400000|2024-10-08 00:30:00|47.7|47.4|47.7|47.4|47.74|47.44|47.68|47.38|53
1728347700000|2024-10-08 00:35:00|47.71|47.41|47.67|47.37|47.71|47.41|47.63|47.33|42
1728348000000|2024-10-08 00:40:00|47.66|47.36|47.76|47.46|47.76|47.46|47.66|47.36|27
1728348600000|2024-10-08 00:50:00|47.65|47.35|47.68|47.38|47.69|47.39|47.65|47.35|32
1728348900000|2024-10-08 00:55:00|47.69|47.39|47.72|47.42|47.75|47.45|47.68|47.38|32
1728349200000|2024-10-08 01:00:00|47.71|47.41|47.7|47.4|47.73|47.43|47.68|47.38|54
1728349500000|2024-10-08 01:05:00|47.69|47.39|47.7|47.4|47.7|47.4|47.63|47.33|25
1728350100000|2024-10-08 01:15:00|47.74|47.44|47.61|47.31|47.74|47.44|47.59|47.29|27
1728350400000|2024-10-08 01:20:00|47.6|47.3|47.62|47.32|47.63|47.33|47.58|47.28|13
1728350700000|2024-10-08 01:25:00|47.61|47.31|47.62|47.32|47.62|47.32|47.57|47.27|46
1728351000000|2024-10-08 01:30:00|47.63|47.33|47.69|47.39|47.69|47.39|47.52|47.22|65
1728351300000|2024-10-08 01:35:00|47.68|47.38|47.78|47.48|47.83|47.53|47.68|47.38|78
1728351600000|2024-10-08 01:40:00|47.79|47.49|47.87|47.57|47.89|47.59|47.78|47.48|57
1728351900000|2024-10-08 01:45:00|47.88|47.58|47.88|47.58|47.89|47.59|47.83|47.53|47
1728352200000|2024-10-08 01:50:00|47.89|47.59|47.78|47.48|47.89|47.59|47.74|47.44|48
1728352500000|2024-10-08 01:55:00|47.79|47.49|47.77|47.47|47.8|47.5|47.77|47.47|29
1728352800000|2024-10-08 02:00:00|47.78|47.48|47.81|47.51|47.81|47.51|47.76|47.46|35
1728353100000|2024-10-08 02:05:00|47.82|47.52|47.87|47.57|47.91|47.61|47.81|47.51|31
1728353400000|2024-10-08 02:10:00|47.86|47.56|47.8|47.5|47.88|47.58|47.8|47.5|26
1728354600000|2024-10-08 02:30:00|47.73|47.43|47.67|47.37|47.74|47.44|47.65|47.35|28
1728354900000|2024-10-08 02:35:00|47.66|47.36|47.71|47.41|47.75|47.45|47.65|47.35|38
1728355200000|2024-10-08 02:40:00|47.7|47.4|47.68|47.38|47.7|47.4|47.59|47.29|44
1728355500000|2024-10-08 02:45:00|47.69|47.39|47.73|47.43|47.74|47.44|47.68|47.38|26
1728355800000|2024-10-08 02:50:00|47.72|47.42|47.84|47.54|47.84|47.54|47.71|47.41|41
1728356100000|2024-10-08 02:55:00|47.85|47.55|47.9|47.6|47.9|47.6|47.83|47.53|32
1728356400000|2024-10-08 03:00:00|47.89|47.59|47.9|47.6|47.95|47.65|47.87|47.57|27
1728356700000|2024-10-08 03:05:00|47.89|47.59|47.87|47.57|47.9|47.6|47.82|47.52|26
1728357000000|2024-10-08 03:10:00|47.85|47.55|47.86|47.56|47.87|47.57|47.83|47.53|21
1728357300000|2024-10-08 03:15:00|47.85|47.55|47.84|47.54|47.88|47.58|47.79|47.49|34
1728357600000|2024-10-08 03:20:00|47.85|47.55|47.86|47.56|47.86|47.56|47.83|47.53|12
1728357900000|2024-10-08 03:25:00|47.84|47.54|47.76|47.46|47.84|47.54|47.76|47.46|15
1728358200000|2024-10-08 03:30:00|47.77|47.47|47.84|47.54|47.84|47.54|47.77|47.47|18
1728358500000|2024-10-08 03:35:00|47.83|47.53|47.82|47.52|47.83|47.53|47.79|47.49|10
1728358800000|2024-10-08 03:40:00|47.83|47.53|47.85|47.55|47.86|47.56|47.82|47.52|13
1728359100000|2024-10-08 03:45:00|47.86|47.56|47.83|47.53|47.86|47.56|47.83|47.53|16
1728359700000|2024-10-08 03:55:00|47.8|47.5|47.81|47.51|47.82|47.52|47.76|47.46|11
1728360000000|2024-10-08 04:00:00|47.82|47.52|47.93|47.63|47.93|47.63|47.82|47.52|30
1728360300000|2024-10-08 04:05:00|47.92|47.62|47.87|47.57|47.95|47.65|47.87|47.57|17
1728360600000|2024-10-08 04:10:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1728360900000|2024-10-08 04:15:00|47.86|47.56|47.88|47.58|47.88|47.58|47.86|47.56|7
1728361200000|2024-10-08 04:20:00|47.9|47.6|47.93|47.63|47.95|47.65|47.9|47.6|7
1728361500000|2024-10-08 04:25:00|47.92|47.62|47.94|47.64|47.95|47.65|47.92|47.62|25
1728361800000|2024-10-08 04:30:00|47.95|47.65|47.94|47.64|47.97|47.67|47.93|47.63|18
1728362100000|2024-10-08 04:35:00|47.93|47.63|47.78|47.48|47.93|47.63|47.78|47.48|33
1728362400000|2024-10-08 04:40:00|47.79|47.49|47.66|47.36|47.81|47.51|47.64|47.34|66
1728362700000|2024-10-08 04:45:00|47.67|47.37|47.71|47.41|47.74|47.44|47.59|47.29|58
1728363000000|2024-10-08 04:50:00|47.72|47.42|47.68|47.38|47.73|47.43|47.63|47.33|57
1728363300000|2024-10-08 04:55:00|47.67|47.37|47.71|47.41|47.76|47.46|47.67|47.37|69
1728363600000|2024-10-08 05:00:00|47.72|47.42|47.66|47.36|47.76|47.46|47.64|47.34|93
1728363900000|2024-10-08 05:05:00|47.64|47.34|47.58|47.28|47.65|47.35|47.56|47.26|87
1728364200000|2024-10-08 05:10:00|47.57|47.27|47.51|47.21|47.57|47.27|47.51|47.21|79
1728364500000|2024-10-08 05:15:00|47.52|47.22|47.56|47.26|47.6|47.3|47.51|47.21|71
1728364800000|2024-10-08 05:20:00|47.55|47.25|47.38|47.08|47.56|47.26|47.38|47.08|89
1728365100000|2024-10-08 05:25:00|47.35|47.05|47.27|46.97|47.37|47.07|47.27|46.97|108
1728365400000|2024-10-08 05:30:00|47.29|46.99|47.35|47.05|47.45|47.15|47.29|46.99|181
1728365700000|2024-10-08 05:35:00|47.36|47.06|47.34|47.04|47.38|47.08|47.29|46.99|116
1728366000000|2024-10-08 05:40:00|47.39|47.09|47.37|47.07|47.39|47.09|47.34|47.04|28
1728366300000|2024-10-08 05:45:00|47.38|47.08|47.46|47.16|47.49|47.19|47.32|47.02|134
1728366600000|2024-10-08 05:50:00|47.36|47.06|47.28|46.98|47.39|47.09|47.28|46.98|68
1728366900000|2024-10-08 05:55:00|47.27|46.97|47.43|47.13|47.49|47.19|47.22|46.92|174
1728367200000|2024-10-08 06:00:00|47.42|47.12|47.31|47.01|47.42|47.12|47.3|47|57
1728367500000|2024-10-08 06:05:00|47.29|46.99|47.16|46.86|47.31|47.01|47.15|46.85|92
1728367800000|2024-10-08 06:10:00|47.17|46.87|47.17|46.87|47.18|46.88|47.12|46.82|36
1728368100000|2024-10-08 06:15:00|47.16|46.86|47.16|46.86|47.19|46.89|47.05|46.75|137
1728368400000|2024-10-08 06:20:00|47.17|46.87|47.13|46.83|47.21|46.91|47.11|46.81|76
1728368700000|2024-10-08 06:25:00|47.14|46.84|47.2|46.9|47.2|46.9|47.13|46.83|44
1728369000000|2024-10-08 06:30:00|47.21|46.91|47.38|47.08|47.43|47.13|47.21|46.91|72
1728369300000|2024-10-08 06:35:00|47.39|47.09|47.52|47.22|47.57|47.27|47.39|47.09|78
1728369600000|2024-10-08 06:40:00|47.51|47.21|47.5|47.2|47.51|47.21|47.46|47.16|18
1728369900000|2024-10-08 06:45:00|47.51|47.21|47.44|47.14|47.52|47.22|47.43|47.13|33
1728370200000|2024-10-08 06:50:00|47.45|47.15|47.53|47.23|47.55|47.25|47.44|47.14|52
1728370500000|2024-10-08 06:55:00|47.52|47.22|47.51|47.21|47.54|47.24|47.49|47.19|26
1728371100000|2024-10-08 07:05:00|47.42|47.12|47.18|46.88|47.42|47.12|47.15|46.85|45
1728371400000|2024-10-08 07:10:00|47.19|46.89|47.15|46.85|47.21|46.91|47.13|46.83|52
1728371700000|2024-10-08 07:15:00|47.13|46.83|46.97|46.67|47.13|46.83|46.97|46.67|62
1728372000000|2024-10-08 07:20:00|46.95|46.65|47.09|46.79|47.09|46.79|46.87|46.57|48
1728372300000|2024-10-08 07:25:00|47.1|46.8|47.13|46.83|47.14|46.84|46.93|46.63|55
1728372600000|2024-10-08 07:30:00|47.12|46.82|47.17|46.87|47.19|46.89|47.03|46.73|53
1728373200000|2024-10-08 07:40:00|47.28|46.98|47.37|47.07|47.39|47.09|47.27|46.97|24
1728373500000|2024-10-08 07:45:00|47.38|47.08|47.29|46.99|47.38|47.08|47.26|46.96|32
1728373800000|2024-10-08 07:50:00|47.35|47.05|47.36|47.06|47.36|47.06|47.35|47.05|4
1728374400000|2024-10-08 08:00:00|47.17|46.87|47.16|46.86|47.19|46.89|47.15|46.85|34
1728374700000|2024-10-08 08:05:00|47.15|46.85|47.23|46.93|47.26|46.96|47.15|46.85|57
1728375000000|2024-10-08 08:10:00|47.22|46.92|47.27|46.97|47.28|46.98|47.19|46.89|63
1728375300000|2024-10-08 08:15:00|47.26|46.96|47.37|47.07|47.37|47.07|47.19|46.89|41
1728375600000|2024-10-08 08:20:00|47.39|47.09|47.31|47.01|47.4|47.1|47.26|46.96|88
1728375900000|2024-10-08 08:25:00|47.3|47|47.33|47.03|47.42|47.12|47.3|47|96
1728376200000|2024-10-08 08:30:00|47.32|47.02|47.4|47.1|47.42|47.12|47.29|46.99|129
1728376500000|2024-10-08 08:35:00|47.41|47.11|47.49|47.19|47.5|47.2|47.39|47.09|86
1728376800000|2024-10-08 08:40:00|47.45|47.15|47.39|47.09|47.45|47.15|47.39|47.09|16
1728377100000|2024-10-08 08:45:00|47.38|47.08|47.4|47.1|47.41|47.11|47.35|47.05|88
1728377400000|2024-10-08 08:50:00|47.39|47.09|47.33|47.03|47.4|47.1|47.32|47.02|32
1728377700000|2024-10-08 08:55:00|47.35|47.05|47.38|47.08|47.38|47.08|47.35|47.05|11
1728378000000|2024-10-08 09:00:00|47.39|47.09|47.38|47.08|47.45|47.15|47.37|47.07|98
1728378300000|2024-10-08 09:05:00|47.39|47.09|47.37|47.07|47.4|47.1|47.34|47.04|48
1728378600000|2024-10-08 09:10:00|47.29|46.99|47.22|46.92|47.29|46.99|47.22|46.92|36
1728378900000|2024-10-08 09:15:00|47.23|46.93|47.38|47.08|47.39|47.09|47.16|46.86|64
1728379200000|2024-10-08 09:20:00|47.37|47.07|47.35|47.05|47.37|47.07|47.33|47.03|81
1728379500000|2024-10-08 09:25:00|47.36|47.06|47.47|47.17|47.52|47.22|47.32|47.02|70
1728379800000|2024-10-08 09:30:00|47.48|47.18|47.42|47.12|47.53|47.23|47.41|47.11|78
1728380100000|2024-10-08 09:35:00|47.41|47.11|47.32|47.02|47.43|47.13|47.31|47.01|65
1728380400000|2024-10-08 09:40:00|47.33|47.03|47.27|46.97|47.34|47.04|47.25|46.95|48
1728380700000|2024-10-08 09:45:00|47.28|46.98|47.3|47|47.3|47|47.22|46.92|65
1728381000000|2024-10-08 09:50:00|47.32|47.02|47.35|47.05|47.37|47.07|47.31|47.01|36
1728381300000|2024-10-08 09:55:00|47.36|47.06|47.35|47.05|47.41|47.11|47.34|47.04|56
1728381600000|2024-10-08 10:00:00|47.36|47.06|47.35|47.05|47.36|47.06|47.35|47.05|2
1728381900000|2024-10-08 10:05:00|47.34|47.04|47.27|46.97|47.34|47.04|47.26|46.96|28
1728382500000|2024-10-08 10:15:00|47.33|47.03|47.27|46.97|47.34|47.04|47.25|46.95|39
1728383100000|2024-10-08 10:25:00|47.28|46.98|47.32|47.02|47.35|47.05|47.28|46.98|99
1728383400000|2024-10-08 10:30:00|47.33|47.03|47.3|47|47.36|47.06|47.28|46.98|42
1728383700000|2024-10-08 10:35:00|47.31|47.01|47.37|47.07|47.38|47.08|47.31|47.01|10
1728384300000|2024-10-08 10:45:00|47.4|47.1|47.44|47.14|47.48|47.18|47.4|47.1|31
1728384600000|2024-10-08 10:50:00|47.45|47.15|47.47|47.17|47.48|47.18|47.44|47.14|13
1728384900000|2024-10-08 10:55:00|47.45|47.15|47.47|47.17|47.47|47.17|47.45|47.15|41
1728385200000|2024-10-08 11:00:00|47.46|47.16|47.45|47.15|47.46|47.16|47.43|47.13|12
1728385500000|2024-10-08 11:05:00|47.5|47.2|47.54|47.24|47.54|47.24|47.5|47.2|2
1728386400000|2024-10-08 11:20:00|47.62|47.32|47.57|47.27|47.62|47.32|47.57|47.27|30
1728386700000|2024-10-08 11:25:00|47.56|47.26|47.54|47.24|47.57|47.27|47.53|47.23|19
1728387000000|2024-10-08 11:30:00|47.56|47.26|47.6|47.3|47.61|47.31|47.55|47.25|34
1728387300000|2024-10-08 11:35:00|47.57|47.27|47.56|47.26|47.59|47.29|47.56|47.26|6
1728387600000|2024-10-08 11:40:00|47.57|47.27|47.58|47.28|47.6|47.3|47.55|47.25|56
1728387900000|2024-10-08 11:45:00|47.59|47.29|47.58|47.28|47.59|47.29|47.56|47.26|11
1728388200000|2024-10-08 11:50:00|47.57|47.27|47.58|47.28|47.58|47.28|47.57|47.27|2
1728389100000|2024-10-08 12:05:00|47.6|47.3|47.64|47.34|47.67|47.37|47.57|47.27|43
1728390900000|2024-10-08 12:35:00|47.57|47.27|47.39|47.09|47.57|47.27|47.38|47.08|31
1728391500000|2024-10-08 12:45:00|47.37|47.07|47.37|47.07|47.38|47.08|47.37|47.07|3
1728391800000|2024-10-08 12:50:00|47.36|47.06|47.36|47.06|47.37|47.07|47.32|47.02|27
1728392100000|2024-10-08 12:55:00|47.35|47.05|47.26|46.96|47.35|47.05|47.25|46.95|17
1728392700000|2024-10-08 13:05:00|47.29|46.99|47.32|47.02|47.35|47.05|47.26|46.96|43
1728393000000|2024-10-08 13:10:00|47.31|47.01|47.12|46.82|47.31|47.01|47.12|46.82|23
1728393300000|2024-10-08 13:15:00|47.15|46.85|47.07|46.77|47.19|46.89|47.05|46.75|33
1728393600000|2024-10-08 13:20:00|47.08|46.78|47.37|47.07|47.37|47.07|47.08|46.78|84
1728393900000|2024-10-08 13:25:00|47.38|47.08|47.34|47.04|47.46|47.16|47.29|46.99|93
1728394200000|2024-10-08 13:30:00|47.35|47.05|47.52|47.22|47.53|47.23|47.28|46.98|123
1728394500000|2024-10-08 13:35:00|47.5|47.2|47.47|47.17|47.58|47.28|47.4|47.1|165
1728394800000|2024-10-08 13:40:00|47.46|47.16|47.46|47.16|47.55|47.25|47.44|47.14|154
1728395100000|2024-10-08 13:45:00|47.47|47.17|47.45|47.15|47.53|47.23|47.32|47.02|227
1728395400000|2024-10-08 13:50:00|47.44|47.14|47.52|47.22|47.53|47.23|47.44|47.14|25
1728395700000|2024-10-08 13:55:00|47.53|47.23|47.66|47.36|47.67|47.37|47.47|47.17|108
1728396000000|2024-10-08 14:00:00|47.67|47.37|47.69|47.39|47.78|47.48|47.65|47.35|101
1728396300000|2024-10-08 14:05:00|47.68|47.38|47.41|47.11|47.68|47.38|47.32|47.02|141
1728396600000|2024-10-08 14:10:00|47.4|47.1|47.29|46.99|47.41|47.11|47.26|46.96|127
1728396900000|2024-10-08 14:15:00|47.28|46.98|47.14|46.84|47.29|46.99|46.99|46.69|223
1728397200000|2024-10-08 14:20:00|47.15|46.85|47.15|46.85|47.28|46.98|47.13|46.83|204
1728397500000|2024-10-08 14:25:00|47.16|46.86|47.04|46.74|47.22|46.92|47.03|46.73|218
1728397800000|2024-10-08 14:30:00|47.03|46.73|47.12|46.82|47.12|46.82|46.93|46.63|309
1728398100000|2024-10-08 14:35:00|47.13|46.83|47.24|46.94|47.26|46.96|47.1|46.8|215
1728398400000|2024-10-08 14:40:00|47.25|46.95|47.24|46.94|47.27|46.97|47.15|46.85|175
1728398700000|2024-10-08 14:45:00|47.25|46.95|47.36|47.06|47.36|47.06|47.19|46.89|56
1728399000000|2024-10-08 14:50:00|47.35|47.05|47.31|47.01|47.37|47.07|47.27|46.97|36
1728399300000|2024-10-08 14:55:00|47.3|47|47.36|47.06|47.38|47.08|47.3|47|14
1728399600000|2024-10-08 15:00:00|47.37|47.07|47.25|46.95|47.38|47.08|47.23|46.93|72
1728399900000|2024-10-08 15:05:00|47.24|46.94|47.29|46.99|47.3|47|47.22|46.92|54
1728400200000|2024-10-08 15:10:00|47.28|46.98|47.26|46.96|47.29|46.99|47.18|46.88|47
1728400500000|2024-10-08 15:15:00|47.25|46.95|47.24|46.94|47.26|46.96|47.24|46.94|6
1728401100000|2024-10-08 15:25:00|46.96|46.66|46.78|46.48|46.97|46.67|46.77|46.47|47
1728401400000|2024-10-08 15:30:00|46.79|46.49|46.69|46.39|46.84|46.54|46.68|46.38|166
1728402600000|2024-10-08 15:50:00|47.02|46.72|47.09|46.79|47.11|46.81|47.02|46.72|60
1728402900000|2024-10-08 15:55:00|47.08|46.78|47.09|46.79|47.11|46.81|47.08|46.78|10
1728403200000|2024-10-08 16:00:00|46.96|46.66|46.7|46.4|46.96|46.66|46.67|46.37|36
1728403500000|2024-10-08 16:05:00|46.69|46.39|46.77|46.47|46.82|46.52|46.69|46.39|74
1728404100000|2024-10-08 16:15:00|46.8|46.5|46.89|46.59|46.92|46.62|46.8|46.5|43
1728404700000|2024-10-08 16:25:00|46.84|46.54|46.93|46.63|46.93|46.63|46.79|46.49|54
1728405000000|2024-10-08 16:30:00|46.92|46.62|46.93|46.63|46.96|46.66|46.88|46.58|52
1728405300000|2024-10-08 16:35:00|46.94|46.64|47.08|46.78|47.1|46.8|46.94|46.64|55
1728405600000|2024-10-08 16:40:00|47.09|46.79|47.16|46.86|47.19|46.89|47.09|46.79|33
1728406200000|2024-10-08 16:50:00|47.07|46.77|47.03|46.73|47.07|46.77|46.98|46.68|35
1728406500000|2024-10-08 16:55:00|47.04|46.74|47.06|46.76|47.09|46.79|47.01|46.71|33
1728406800000|2024-10-08 17:00:00|47.05|46.75|46.93|46.63|47.06|46.76|46.93|46.63|31
1728407100000|2024-10-08 17:05:00|46.91|46.61|46.79|46.49|46.92|46.62|46.75|46.45|53
1728407400000|2024-10-08 17:10:00|46.78|46.48|46.89|46.59|46.93|46.63|46.72|46.42|60
1728407700000|2024-10-08 17:15:00|46.9|46.6|46.92|46.62|46.92|46.62|46.9|46.6|4
1728408000000|2024-10-08 17:20:00|46.77|46.47|46.75|46.45|46.8|46.5|46.68|46.38|27
1728408300000|2024-10-08 17:25:00|46.74|46.44|46.73|46.43|46.76|46.46|46.7|46.4|17
1728408600000|2024-10-08 17:30:00|46.72|46.42|46.73|46.43|46.73|46.43|46.7|46.4|6
1728408900000|2024-10-08 17:35:00|46.74|46.44|46.65|46.35|46.74|46.44|46.65|46.35|21
1728409200000|2024-10-08 17:40:00|46.66|46.36|46.68|46.38|46.7|46.4|46.63|46.33|23
1728409500000|2024-10-08 17:45:00|46.69|46.39|46.6|46.3|46.69|46.39|46.57|46.27|19
1728409800000|2024-10-08 17:50:00|46.59|46.29|46.67|46.37|46.69|46.39|46.55|46.25|45
1728410100000|2024-10-08 17:55:00|46.68|46.38|46.77|46.47|46.77|46.47|46.68|46.38|21
1728410400000|2024-10-08 18:00:00|46.76|46.46|46.88|46.58|46.89|46.59|46.74|46.44|39
1728410700000|2024-10-08 18:05:00|46.86|46.56|46.86|46.56|46.9|46.6|46.84|46.54|30
1728411000000|2024-10-08 18:10:00|46.85|46.55|46.85|46.55|46.87|46.57|46.84|46.54|13
1728411300000|2024-10-08 18:15:00|46.86|46.56|46.87|46.57|46.9|46.6|46.79|46.49|33
1728411600000|2024-10-08 18:20:00|46.88|46.58|46.89|46.59|46.89|46.59|46.82|46.52|14
1728411900000|2024-10-08 18:25:00|46.86|46.56|46.82|46.52|46.86|46.56|46.77|46.47|23
1728412200000|2024-10-08 18:30:00|46.8|46.5|46.72|46.42|46.8|46.5|46.71|46.41|33
1728412500000|2024-10-08 18:35:00|46.73|46.43|46.64|46.34|46.73|46.43|46.63|46.33|29
1728412800000|2024-10-08 18:40:00|46.65|46.35|46.59|46.29|46.65|46.35|46.59|46.29|15
1728413100000|2024-10-08 18:45:00|46.58|46.28|46.46|46.16|46.58|46.28|46.46|46.16|22
1728413400000|2024-10-08 18:50:00|46.47|46.17|46.61|46.31|46.61|46.31|46.47|46.17|46
1728413700000|2024-10-08 18:55:00|46.62|46.32|46.62|46.32|46.66|46.36|46.59|46.29|27
1728414000000|2024-10-08 19:00:00|46.61|46.31|46.54|46.24|46.65|46.35|46.49|46.19|46
1728414300000|2024-10-08 19:05:00|46.49|46.19|46.47|46.17|46.5|46.2|46.39|46.09|35
1728414600000|2024-10-08 19:10:00|46.48|46.18|46.43|46.13|46.5|46.2|46.39|46.09|64
1728414900000|2024-10-08 19:15:00|46.44|46.14|46.64|46.34|46.66|46.36|46.43|46.13|76
1728415200000|2024-10-08 19:20:00|46.62|46.32|46.63|46.33|46.63|46.33|46.56|46.26|64
1728415500000|2024-10-08 19:25:00|46.62|46.32|46.7|46.4|46.73|46.43|46.62|46.32|58
1728415800000|2024-10-08 19:30:00|46.71|46.41|46.88|46.58|46.88|46.58|46.7|46.4|51
1728416100000|2024-10-08 19:35:00|46.87|46.57|46.98|46.68|46.99|46.69|46.86|46.56|67
1728416400000|2024-10-08 19:40:00|46.97|46.67|46.97|46.67|46.99|46.69|46.93|46.63|33
1728416700000|2024-10-08 19:45:00|46.98|46.68|46.89|46.59|46.99|46.69|46.89|46.59|27
1728417000000|2024-10-08 19:50:00|46.9|46.6|46.96|46.66|46.99|46.69|46.9|46.6|41
1728417300000|2024-10-08 19:55:00|46.95|46.65|46.94|46.64|46.97|46.67|46.93|46.63|18
1728417600000|2024-10-08 20:00:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|2
1728417900000|2024-10-08 20:05:00|46.91|46.61|46.93|46.63|46.93|46.63|46.88|46.58|19
1728418200000|2024-10-08 20:10:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|2
1728418500000|2024-10-08 20:15:00|46.98|46.68|46.95|46.65|47.01|46.71|46.91|46.61|28
1728418800000|2024-10-08 20:20:00|46.94|46.64|46.97|46.67|46.97|46.67|46.92|46.62|15
1728419100000|2024-10-08 20:25:00|46.98|46.68|46.98|46.68|46.99|46.69|46.94|46.64|11
1728419400000|2024-10-08 20:30:00|46.97|46.67|46.95|46.65|47.01|46.71|46.95|46.65|13
1728419700000|2024-10-08 20:35:00|46.94|46.64|46.96|46.66|46.96|46.66|46.93|46.63|9
1728420000000|2024-10-08 20:40:00|46.97|46.67|46.98|46.68|46.98|46.68|46.97|46.67|4
1728420300000|2024-10-08 20:45:00|46.97|46.67|46.99|46.69|47.04|46.74|46.97|46.67|10
1728420600000|2024-10-08 20:50:00|47|46.7|47|46.7|47.03|46.73|46.99|46.69|17
1728420900000|2024-10-08 20:55:00|46.99|46.69|47|46.7|47.01|46.71|46.95|46.65|20
1728421200000|2024-10-08 21:00:00|47.01|46.71|47.04|46.74|47.07|46.77|46.99|46.69|52
1728421500000|2024-10-08 21:05:00|47.03|46.73|46.97|46.67|47.03|46.73|46.97|46.67|23
1728421800000|2024-10-08 21:10:00|46.98|46.68|46.95|46.65|47.01|46.71|46.95|46.65|26
1728422100000|2024-10-08 21:15:00|46.94|46.64|47.05|46.75|47.05|46.75|46.92|46.62|45
1728422400000|2024-10-08 21:20:00|47.04|46.74|47.09|46.79|47.1|46.8|47.04|46.74|22
1728422700000|2024-10-08 21:25:00|47.08|46.78|47.1|46.8|47.11|46.81|47.08|46.78|37
1728423000000|2024-10-08 21:30:00|47.11|46.81|47.08|46.78|47.11|46.81|47.07|46.77|49
1728423300000|2024-10-08 21:35:00|47.07|46.77|47.07|46.77|47.09|46.79|47.03|46.73|55
1728423600000|2024-10-08 21:40:00|47.06|46.76|47.05|46.75|47.07|46.77|47.04|46.74|22
1728423900000|2024-10-08 21:45:00|47.04|46.74|47.09|46.79|47.1|46.8|47.04|46.74|20
1728424200000|2024-10-08 21:50:00|47.1|46.8|47.13|46.83|47.13|46.83|47.08|46.78|15
1728424500000|2024-10-08 21:55:00|47.14|46.84|47.14|46.84|47.16|46.86|47.14|46.84|9
1728424800000|2024-10-08 22:00:00|47.15|46.85|47.15|46.85|47.16|46.86|47.12|46.82|16
1728425100000|2024-10-08 22:05:00|47.16|46.86|47.1|46.8|47.17|46.87|47.1|46.8|11
1728425400000|2024-10-08 22:10:00|47.08|46.78|47.08|46.78|47.08|46.78|47.08|46.78|1
1728425700000|2024-10-08 22:15:00|47.09|46.79|47.05|46.75|47.09|46.79|47.05|46.75|4
1728426000000|2024-10-08 22:20:00|47.04|46.74|47.06|46.76|47.09|46.79|47.04|46.74|15
1728426300000|2024-10-08 22:25:00|47.07|46.77|47.03|46.73|47.09|46.79|46.97|46.67|22
1728426600000|2024-10-08 22:30:00|47.04|46.74|47.04|46.74|47.06|46.76|47.03|46.73|11
1728426900000|2024-10-08 22:35:00|47.02|46.72|47.01|46.71|47.03|46.73|46.98|46.68|24
1728427200000|2024-10-08 22:40:00|47.02|46.72|47.01|46.71|47.03|46.73|46.99|46.69|13
1728427500000|2024-10-08 22:45:00|47.04|46.74|47.04|46.74|47.05|46.75|47.04|46.74|3
1728427800000|2024-10-08 22:50:00|47.02|46.72|47.02|46.72|47.02|46.72|47.02|46.72|1
1728428100000|2024-10-08 22:55:00|47.01|46.71|46.94|46.64|47.02|46.72|46.93|46.63|16
1728428400000|2024-10-08 23:00:00|46.95|46.65|46.87|46.57|46.95|46.65|46.87|46.57|15
1728428700000|2024-10-08 23:05:00|46.86|46.56|46.92|46.62|46.93|46.63|46.85|46.55|17
1728429000000|2024-10-08 23:10:00|46.91|46.61|46.88|46.58|46.92|46.62|46.88|46.58|7
1728429300000|2024-10-08 23:15:00|46.87|46.57|46.78|46.48|46.88|46.58|46.77|46.47|11
1728429600000|2024-10-08 23:20:00|46.77|46.47|46.75|46.45|46.78|46.48|46.74|46.44|12
1728429900000|2024-10-08 23:25:00|46.74|46.44|46.73|46.43|46.75|46.45|46.73|46.43|6
1728430200000|2024-10-08 23:30:00|46.74|46.44|46.84|46.54|46.84|46.54|46.74|46.44|16
1728430500000|2024-10-08 23:35:00|46.83|46.53|46.85|46.55|46.85|46.55|46.79|46.49|12
1728430800000|2024-10-08 23:40:00|46.86|46.56|46.86|46.56|46.87|46.57|46.85|46.55|13
1728431100000|2024-10-08 23:45:00|46.87|46.57|46.94|46.64|46.94|46.64|46.87|46.57|18
1728431400000|2024-10-08 23:50:00|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|5
1728431700000|2024-10-08 23:55:00|46.96|46.66|46.98|46.68|46.99|46.69|46.96|46.66|7
1728432000000|2024-10-09 00:00:00|46.99|46.69|47.06|46.76|47.09|46.79|46.99|46.69|42
1728432300000|2024-10-09 00:05:00|47.05|46.75|46.97|46.67|47.09|46.79|46.97|46.67|32
1728432600000|2024-10-09 00:10:00|46.96|46.66|47.01|46.71|47.01|46.71|46.9|46.6|27
1728432900000|2024-10-09 00:15:00|47.02|46.72|47|46.7|47.06|46.76|46.99|46.69|46
1728433200000|2024-10-09 00:20:00|46.99|46.69|46.91|46.61|46.99|46.69|46.89|46.59|53
1728433500000|2024-10-09 00:25:00|46.9|46.6|47|46.7|47|46.7|46.89|46.59|58
1728433800000|2024-10-09 00:30:00|47.01|46.71|47|46.7|47.08|46.78|47|46.7|92
1728434100000|2024-10-09 00:35:00|47.01|46.71|46.85|46.55|47.05|46.75|46.84|46.54|120
1728434400000|2024-10-09 00:40:00|46.86|46.56|46.89|46.59|46.89|46.59|46.76|46.46|105
1728434700000|2024-10-09 00:45:00|46.9|46.6|47|46.7|47.02|46.72|46.85|46.55|70
1728435000000|2024-10-09 00:50:00|46.98|46.68|46.94|46.64|46.98|46.68|46.88|46.58|58
1728435300000|2024-10-09 00:55:00|46.93|46.63|46.98|46.68|46.98|46.68|46.89|46.59|86
1728435600000|2024-10-09 01:00:00|46.97|46.67|46.99|46.69|47.01|46.71|46.91|46.61|59
1728435900000|2024-10-09 01:05:00|46.98|46.68|47.06|46.76|47.06|46.76|46.91|46.61|11
1728436200000|2024-10-09 01:10:00|47.05|46.75|47.09|46.79|47.13|46.83|47.04|46.74|88
1728436500000|2024-10-09 01:15:00|47.08|46.78|47.25|46.95|47.25|46.95|47.06|46.76|72
1728436800000|2024-10-09 01:20:00|47.26|46.96|47.24|46.94|47.27|46.97|47.22|46.92|55
1728437100000|2024-10-09 01:25:00|47.23|46.93|47.28|46.98|47.29|46.99|47.18|46.88|101
1728437400000|2024-10-09 01:30:00|47.29|46.99|47.37|47.07|47.38|47.08|47.23|46.93|109
1728437700000|2024-10-09 01:35:00|47.38|47.08|47.34|47.04|47.39|47.09|47.34|47.04|22
1728438000000|2024-10-09 01:40:00|47.33|47.03|47.34|47.04|47.37|47.07|47.3|47|57
1728438300000|2024-10-09 01:45:00|47.35|47.05|47.22|46.92|47.36|47.06|47.2|46.9|77
1728438600000|2024-10-09 01:50:00|47.21|46.91|47.31|47.01|47.35|47.05|47.2|46.9|95
1728438900000|2024-10-09 01:55:00|47.3|47|47.28|46.98|47.35|47.05|47.27|46.97|90
1728439200000|2024-10-09 02:00:00|47.27|46.97|47.26|46.96|47.3|47|47.24|46.94|82
1728439500000|2024-10-09 02:05:00|47.25|46.95|47.24|46.94|47.26|46.96|47.22|46.92|70
1728439800000|2024-10-09 02:10:00|47.25|46.95|47.29|46.99|47.29|46.99|47.25|46.95|29
1728440100000|2024-10-09 02:15:00|47.25|46.95|47.2|46.9|47.25|46.95|47.19|46.89|19
1728440400000|2024-10-09 02:20:00|47.22|46.92|47.26|46.96|47.26|46.96|47.22|46.92|23
1728441000000|2024-10-09 02:30:00|47.22|46.92|47.16|46.86|47.22|46.92|47.16|46.86|6
1728441300000|2024-10-09 02:35:00|47.17|46.87|47.18|46.88|47.18|46.88|47.16|46.86|12
1728441600000|2024-10-09 02:40:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1728441900000|2024-10-09 02:45:00|47.18|46.88|47.24|46.94|47.24|46.94|47.17|46.87|36
1728442200000|2024-10-09 02:50:00|47.25|46.95|47.15|46.85|47.26|46.96|47.15|46.85|14
1728442500000|2024-10-09 02:55:00|47.14|46.84|47.11|46.81|47.16|46.86|47.1|46.8|26
1728442800000|2024-10-09 03:00:00|47.1|46.8|47.16|46.86|47.17|46.87|47.1|46.8|19
1728443100000|2024-10-09 03:05:00|47.14|46.84|47.07|46.77|47.14|46.84|47.01|46.71|21
1728443400000|2024-10-09 03:10:00|47.03|46.73|47.04|46.74|47.08|46.78|47.01|46.71|58
1728443700000|2024-10-09 03:15:00|47.03|46.73|47.07|46.77|47.07|46.77|46.96|46.66|79
1728444000000|2024-10-09 03:20:00|47.12|46.82|47.18|46.88|47.18|46.88|47.12|46.82|12
1728444300000|2024-10-09 03:25:00|47.17|46.87|47.19|46.89|47.22|46.92|47.14|46.84|37
1728444600000|2024-10-09 03:30:00|47.2|46.9|47.15|46.85|47.2|46.9|47.15|46.85|58
1728444900000|2024-10-09 03:35:00|47.14|46.84|47.2|46.9|47.2|46.9|47.14|46.84|27
1728445200000|2024-10-09 03:40:00|47.21|46.91|47.25|46.95|47.25|46.95|47.21|46.91|25
1728445500000|2024-10-09 03:45:00|47.26|46.96|47.27|46.97|47.28|46.98|47.24|46.94|19
1728445800000|2024-10-09 03:50:00|47.28|46.98|47.3|47|47.3|47|47.28|46.98|5
1728446100000|2024-10-09 03:55:00|47.29|46.99|47.25|46.95|47.3|47|47.24|46.94|74
1728446400000|2024-10-09 04:00:00|47.24|46.94|47.22|46.92|47.25|46.95|47.17|46.87|68
1728446700000|2024-10-09 04:05:00|47.21|46.91|47.3|47|47.33|47.03|47.21|46.91|26
1728447000000|2024-10-09 04:10:00|47.31|47.01|47.33|47.03|47.33|47.03|47.3|47|7
1728447300000|2024-10-09 04:15:00|47.31|47.01|47.28|46.98|47.35|47.05|47.27|46.97|19
1728447600000|2024-10-09 04:20:00|47.29|46.99|47.26|46.96|47.29|46.99|47.22|46.92|38
1728447900000|2024-10-09 04:25:00|47.28|46.98|47.28|46.98|47.29|46.99|47.28|46.98|3
1728448200000|2024-10-09 04:30:00|47.27|46.97|47.27|46.97|47.3|47|47.26|46.96|45
1728448500000|2024-10-09 04:35:00|47.26|46.96|47.28|46.98|47.3|47|47.25|46.95|24
1728448800000|2024-10-09 04:40:00|47.27|46.97|47.24|46.94|47.28|46.98|47.23|46.93|16
1728449100000|2024-10-09 04:45:00|47.23|46.93|47.17|46.87|47.24|46.94|47.13|46.83|23
1728449400000|2024-10-09 04:50:00|47.16|46.86|47.24|46.94|47.25|46.95|47.15|46.85|16
1728449700000|2024-10-09 04:55:00|47.22|46.92|47.2|46.9|47.22|46.92|47.2|46.9|7
1728450000000|2024-10-09 05:00:00|47.24|46.94|47.28|46.98|47.3|47|47.24|46.94|6
1728450300000|2024-10-09 05:05:00|47.29|46.99|47.21|46.91|47.3|47|47.21|46.91|12
1728450900000|2024-10-09 05:15:00|47.24|46.94|47.27|46.97|47.27|46.97|47.24|46.94|16
1728451200000|2024-10-09 05:20:00|47.29|46.99|47.41|47.11|47.41|47.11|47.29|46.99|19
1728451500000|2024-10-09 05:25:00|47.42|47.12|47.39|47.09|47.44|47.14|47.35|47.05|35
1728451800000|2024-10-09 05:30:00|47.38|47.08|47.42|47.12|47.42|47.12|47.37|47.07|38
1728452100000|2024-10-09 05:35:00|47.45|47.15|47.47|47.17|47.49|47.19|47.45|47.15|10
1728452400000|2024-10-09 05:40:00|47.46|47.16|47.47|47.17|47.49|47.19|47.44|47.14|27
1728452700000|2024-10-09 05:45:00|47.45|47.15|47.39|47.09|47.46|47.16|47.38|47.08|38
1728453000000|2024-10-09 05:50:00|47.4|47.1|47.45|47.15|47.46|47.16|47.39|47.09|30
1728453300000|2024-10-09 05:55:00|47.46|47.16|47.45|47.15|47.5|47.2|47.45|47.15|9
1728453600000|2024-10-09 06:00:00|47.44|47.14|47.43|47.13|47.45|47.15|47.43|47.13|18
1728453900000|2024-10-09 06:05:00|47.44|47.14|47.48|47.18|47.5|47.2|47.44|47.14|21
1728454200000|2024-10-09 06:10:00|47.47|47.17|47.49|47.19|47.5|47.2|47.43|47.13|17
1728454500000|2024-10-09 06:15:00|47.48|47.18|47.41|47.11|47.49|47.19|47.39|47.09|22
1728454800000|2024-10-09 06:20:00|47.4|47.1|47.42|47.12|47.46|47.16|47.39|47.09|28
1728455100000|2024-10-09 06:25:00|47.4|47.1|47.38|47.08|47.41|47.11|47.37|47.07|15
1728455700000|2024-10-09 06:35:00|47.39|47.09|47.4|47.1|47.4|47.1|47.39|47.09|2
1728456000000|2024-10-09 06:40:00|47.41|47.11|47.41|47.11|47.45|47.15|47.4|47.1|13
1728456300000|2024-10-09 06:45:00|47.42|47.12|47.42|47.12|47.44|47.14|47.34|47.04|17
1728456600000|2024-10-09 06:50:00|47.41|47.11|47.4|47.1|47.41|47.11|47.4|47.1|4
1728456900000|2024-10-09 06:55:00|47.41|47.11|47.41|47.11|47.43|47.13|47.39|47.09|9
1728457200000|2024-10-09 07:00:00|47.4|47.1|47.33|47.03|47.4|47.1|47.33|47.03|10
1728457500000|2024-10-09 07:05:00|47.34|47.04|47.31|47.01|47.38|47.08|47.31|47.01|18
1728457800000|2024-10-09 07:10:00|47.3|47|47.14|46.84|47.3|47|47.14|46.84|30
1728458100000|2024-10-09 07:15:00|47.12|46.82|47.17|46.87|47.2|46.9|47.12|46.82|19
1728458400000|2024-10-09 07:20:00|47.16|46.86|47.16|46.86|47.21|46.91|47.11|46.81|23
1728458700000|2024-10-09 07:25:00|47.17|46.87|47.2|46.9|47.2|46.9|47.17|46.87|9
1728459000000|2024-10-09 07:30:00|47.22|46.92|47.2|46.9|47.24|46.94|47.16|46.86|32
1728459300000|2024-10-09 07:35:00|47.22|46.92|47.21|46.91|47.22|46.92|47.21|46.91|2
1728459600000|2024-10-09 07:40:00|47.22|46.92|47.21|46.91|47.25|46.95|47.19|46.89|22
1728459900000|2024-10-09 07:45:00|47.2|46.9|47.2|46.9|47.2|46.9|47.15|46.85|23
1728460200000|2024-10-09 07:50:00|47.19|46.89|47.15|46.85|47.19|46.89|47.12|46.82|19
1728460800000|2024-10-09 08:00:00|47.16|46.86|47.14|46.84|47.19|46.89|47.14|46.84|17
1728461100000|2024-10-09 08:05:00|47.15|46.85|47.17|46.87|47.17|46.87|47.15|46.85|3
1728461400000|2024-10-09 08:10:00|47.16|46.86|47.17|46.87|47.17|46.87|47.15|46.85|10
1728461700000|2024-10-09 08:15:00|47.16|46.86|47.08|46.78|47.17|46.87|47.07|46.77|25
1728462000000|2024-10-09 08:20:00|47.07|46.77|47.07|46.77|47.09|46.79|47.07|46.77|7
1728462300000|2024-10-09 08:25:00|47.08|46.78|47.06|46.76|47.09|46.79|47.05|46.75|21
1728462600000|2024-10-09 08:30:00|47.05|46.75|46.97|46.67|47.09|46.79|46.96|46.66|41
1728462900000|2024-10-09 08:35:00|46.98|46.68|46.99|46.69|47|46.7|46.96|46.66|9
1728463200000|2024-10-09 08:40:00|47.04|46.74|47.05|46.75|47.1|46.8|47.04|46.74|29
1728463500000|2024-10-09 08:45:00|47.04|46.74|47.02|46.72|47.07|46.77|47|46.7|53
1728463800000|2024-10-09 08:50:00|47.01|46.71|47|46.7|47.05|46.75|46.99|46.69|26
1728464100000|2024-10-09 08:55:00|47.01|46.71|47.01|46.71|47.02|46.72|46.99|46.69|18
1728464400000|2024-10-09 09:00:00|47.02|46.72|47.06|46.76|47.09|46.79|47|46.7|21
1728464700000|2024-10-09 09:05:00|47.05|46.75|47.07|46.77|47.07|46.77|47.05|46.75|3
1728465300000|2024-10-09 09:15:00|47.13|46.83|47.11|46.81|47.13|46.83|47.03|46.73|30
1728465600000|2024-10-09 09:20:00|47.1|46.8|47.17|46.87|47.23|46.93|47.08|46.78|43
1728465900000|2024-10-09 09:25:00|47.16|46.86|47.16|46.86|47.16|46.86|47.1|46.8|14
1728466200000|2024-10-09 09:30:00|47.17|46.87|47.19|46.89|47.2|46.9|47.16|46.86|5
1728466500000|2024-10-09 09:35:00|47.18|46.88|47.2|46.9|47.2|46.9|47.15|46.85|14
1728466800000|2024-10-09 09:40:00|47.21|46.91|47.24|46.94|47.24|46.94|47.2|46.9|14
1728467100000|2024-10-09 09:45:00|47.23|46.93|47.29|46.99|47.29|46.99|47.23|46.93|21
1728467400000|2024-10-09 09:50:00|47.3|47|47.3|47|47.32|47.02|47.29|46.99|13
1728467700000|2024-10-09 09:55:00|47.29|46.99|47.29|46.99|47.29|46.99|47.28|46.98|3
1728468000000|2024-10-09 10:00:00|47.28|46.98|47.34|47.04|47.34|47.04|47.26|46.96|15
1728468300000|2024-10-09 10:05:00|47.35|47.05|47.32|47.02|47.35|47.05|47.31|47.01|7
1728468600000|2024-10-09 10:10:00|47.3|47|47.3|47|47.31|47.01|47.3|47|7
1728468900000|2024-10-09 10:15:00|47.29|46.99|47.26|46.96|47.3|47|47.25|46.95|16
1728469200000|2024-10-09 10:20:00|47.25|46.95|47.15|46.85|47.25|46.95|47.15|46.85|19
1728469500000|2024-10-09 10:25:00|47.14|46.84|47.16|46.86|47.17|46.87|47.14|46.84|6
1728469800000|2024-10-09 10:30:00|47.17|46.87|47.17|46.87|47.18|46.88|47.16|46.86|49
1728471000000|2024-10-09 10:50:00|47.2|46.9|47.2|46.9|47.21|46.91|47.2|46.9|3
1728471300000|2024-10-09 10:55:00|47.21|46.91|47.2|46.9|47.21|46.91|47.18|46.88|28
1728471600000|2024-10-09 11:00:00|47.19|46.89|47.18|46.88|47.24|46.94|47.18|46.88|23
1728471900000|2024-10-09 11:05:00|47.19|46.89|47.23|46.93|47.24|46.94|47.19|46.89|11
1728472200000|2024-10-09 11:10:00|47.24|46.94|47.29|46.99|47.31|47.01|47.23|46.93|16
1728473700000|2024-10-09 11:35:00|47.35|47.05|47.36|47.06|47.38|47.08|47.34|47.04|26
1728474000000|2024-10-09 11:40:00|47.35|47.05|47.34|47.04|47.35|47.05|47.29|46.99|40
1728474600000|2024-10-09 11:50:00|47.35|47.05|47.33|47.03|47.35|47.05|47.33|47.03|33
1728474900000|2024-10-09 11:55:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1728475200000|2024-10-09 12:00:00|47.36|47.06|47.27|46.97|47.39|47.09|47.27|46.97|73
1728475500000|2024-10-09 12:05:00|47.28|46.98|47.28|46.98|47.3|47|47.26|46.96|27
1728475800000|2024-10-09 12:10:00|47.29|46.99|47.28|46.98|47.36|47.06|47.27|46.97|58
1728476100000|2024-10-09 12:15:00|47.27|46.97|47.29|46.99|47.31|47.01|47.2|46.9|79
1728476400000|2024-10-09 12:20:00|47.28|46.98|47.2|46.9|47.29|46.99|47.17|46.87|68
1728476700000|2024-10-09 12:25:00|47.21|46.91|47.24|46.94|47.28|46.98|47.2|46.9|44
1728477000000|2024-10-09 12:30:00|47.25|46.95|47.15|46.85|47.25|46.95|47.15|46.85|46
1728477300000|2024-10-09 12:35:00|47.09|46.79|47.03|46.73|47.09|46.79|47.03|46.73|12
1728477600000|2024-10-09 12:40:00|47.04|46.74|47.04|46.74|47.11|46.81|46.98|46.68|66
1728477900000|2024-10-09 12:45:00|47.03|46.73|46.97|46.67|47.04|46.74|46.96|46.66|47
1728478500000|2024-10-09 12:55:00|46.84|46.54|46.86|46.56|46.86|46.56|46.83|46.53|5
1728479100000|2024-10-09 13:05:00|46.81|46.51|46.81|46.51|46.84|46.54|46.77|46.47|39
1728479400000|2024-10-09 13:10:00|46.8|46.5|46.84|46.54|46.85|46.55|46.75|46.45|24
1728479700000|2024-10-09 13:15:00|47.01|46.71|46.98|46.68|47.09|46.79|46.98|46.68|68
1728480000000|2024-10-09 13:20:00|46.99|46.69|47.04|46.74|47.04|46.74|46.98|46.68|36
1728480600000|2024-10-09 13:30:00|47.01|46.71|46.89|46.59|47.05|46.75|46.89|46.59|185
1728480900000|2024-10-09 13:35:00|46.9|46.6|46.97|46.67|47.01|46.71|46.76|46.46|198
1728481200000|2024-10-09 13:40:00|46.98|46.68|46.98|46.68|46.98|46.68|46.97|46.67|7
1728481800000|2024-10-09 13:50:00|46.82|46.52|46.86|46.56|46.87|46.57|46.77|46.47|64
1728482100000|2024-10-09 13:55:00|46.87|46.57|46.78|46.48|46.89|46.59|46.77|46.47|79
1728482400000|2024-10-09 14:00:00|46.77|46.47|46.74|46.44|46.8|46.5|46.64|46.34|169
1728482700000|2024-10-09 14:05:00|46.73|46.43|46.78|46.48|46.78|46.48|46.71|46.41|60
1728483000000|2024-10-09 14:10:00|46.79|46.49|46.76|46.46|46.8|46.5|46.75|46.45|45
1728483300000|2024-10-09 14:15:00|46.81|46.51|46.89|46.59|46.89|46.59|46.81|46.51|20
1728483600000|2024-10-09 14:20:00|46.9|46.6|46.87|46.57|46.91|46.61|46.82|46.52|62
1728483900000|2024-10-09 14:25:00|46.88|46.58|46.91|46.61|46.93|46.63|46.84|46.54|52
1728484200000|2024-10-09 14:30:00|46.87|46.57|46.74|46.44|46.89|46.59|46.73|46.43|48
1728484500000|2024-10-09 14:35:00|46.73|46.43|46.8|46.5|46.84|46.54|46.71|46.41|113
1728484800000|2024-10-09 14:40:00|46.79|46.49|46.73|46.43|46.8|46.5|46.7|46.4|127
1728485100000|2024-10-09 14:45:00|46.62|46.32|46.66|46.36|46.66|46.36|46.62|46.32|29
1728485400000|2024-10-09 14:50:00|46.65|46.35|46.66|46.36|46.68|46.38|46.64|46.34|119
1728485700000|2024-10-09 14:55:00|46.65|46.35|46.62|46.32|46.65|46.35|46.62|46.32|10
1728486000000|2024-10-09 15:00:00|46.67|46.37|46.66|46.36|46.7|46.4|46.65|46.35|38
1728486900000|2024-10-09 15:15:00|46.96|46.66|46.93|46.63|46.96|46.66|46.93|46.63|15
1728487200000|2024-10-09 15:20:00|46.92|46.62|47.06|46.76|47.09|46.79|46.9|46.6|104
1728487500000|2024-10-09 15:25:00|47.07|46.77|47.14|46.84|47.16|46.86|47.07|46.77|97
1728487800000|2024-10-09 15:30:00|47.15|46.85|47.18|46.88|47.19|46.89|47.11|46.81|58
1728488400000|2024-10-09 15:40:00|47.06|46.76|47.1|46.8|47.15|46.85|47.06|46.76|53
1728488700000|2024-10-09 15:45:00|47.08|46.78|47.04|46.74|47.09|46.79|47.04|46.74|10
1728489000000|2024-10-09 15:50:00|47.05|46.75|47.11|46.81|47.12|46.82|47.04|46.74|67
1728489300000|2024-10-09 15:55:00|47.1|46.8|47.06|46.76|47.1|46.8|47|46.7|68
1728489600000|2024-10-09 16:00:00|47.05|46.75|47.01|46.71|47.09|46.79|46.96|46.66|140
1728489900000|2024-10-09 16:05:00|47|46.7|46.97|46.67|47|46.7|46.88|46.58|146
1728490200000|2024-10-09 16:10:00|46.98|46.68|46.81|46.51|46.99|46.69|46.81|46.51|114
1728490500000|2024-10-09 16:15:00|46.8|46.5|46.63|46.33|46.86|46.56|46.6|46.3|170
1728490800000|2024-10-09 16:20:00|46.64|46.34|46.57|46.27|46.7|46.4|46.57|46.27|105
1728491100000|2024-10-09 16:25:00|46.54|46.24|46.53|46.23|46.6|46.3|46.51|46.21|87
1728491400000|2024-10-09 16:30:00|46.54|46.24|46.58|46.28|46.6|46.3|46.49|46.19|147
1728491700000|2024-10-09 16:35:00|46.59|46.29|46.59|46.29|46.63|46.33|46.57|46.27|60
1728492000000|2024-10-09 16:40:00|46.6|46.3|46.57|46.27|46.6|46.3|46.52|46.22|118
1728492300000|2024-10-09 16:45:00|46.56|46.26|46.55|46.25|46.62|46.32|46.51|46.21|105
1728492600000|2024-10-09 16:50:00|46.56|46.26|46.52|46.22|46.57|46.27|46.51|46.21|67
1728492900000|2024-10-09 16:55:00|46.53|46.23|46.61|46.31|46.61|46.31|46.53|46.23|26
1728493200000|2024-10-09 17:00:00|46.6|46.3|46.5|46.2|46.6|46.3|46.49|46.19|42
1728494100000|2024-10-09 17:15:00|46.56|46.26|46.65|46.35|46.69|46.39|46.56|46.26|36
1728494700000|2024-10-09 17:25:00|46.62|46.32|46.58|46.28|46.62|46.32|46.58|46.28|3
1728495300000|2024-10-09 17:35:00|46.59|46.29|46.59|46.29|46.6|46.3|46.55|46.25|13
1728495600000|2024-10-09 17:40:00|46.6|46.3|46.6|46.3|46.61|46.31|46.59|46.29|10
1728496200000|2024-10-09 17:50:00|46.58|46.28|46.56|46.26|46.61|46.31|46.55|46.25|15
1728496500000|2024-10-09 17:55:00|46.55|46.25|46.57|46.27|46.57|46.27|46.55|46.25|3
1728496800000|2024-10-09 18:00:00|46.56|46.26|46.6|46.3|46.61|46.31|46.54|46.24|34
1728497100000|2024-10-09 18:05:00|46.59|46.29|46.52|46.22|46.59|46.29|46.5|46.2|17
1728497400000|2024-10-09 18:10:00|46.5|46.2|46.39|46.09|46.52|46.22|46.39|46.09|62
1728497700000|2024-10-09 18:15:00|46.38|46.08|46.15|45.85|46.39|46.09|46.13|45.83|118
1728498000000|2024-10-09 18:20:00|46.16|45.86|46.27|45.97|46.3|46|46.1|45.8|53
1728498300000|2024-10-09 18:25:00|46.29|45.99|46.32|46.02|46.32|46.02|46.29|45.99|3
1728498600000|2024-10-09 18:30:00|46.31|46.01|46.31|46.01|46.34|46.04|46.27|45.97|23
1728498900000|2024-10-09 18:35:00|46.32|46.02|46.33|46.03|46.33|46.03|46.31|46.01|8
1728499200000|2024-10-09 18:40:00|46.32|46.02|46.26|45.96|46.33|46.03|46.26|45.96|15
1728499500000|2024-10-09 18:45:00|46.25|45.95|46.27|45.97|46.27|45.97|46.25|45.95|3
1728499800000|2024-10-09 18:50:00|46.28|45.98|46.26|45.96|46.31|46.01|46.24|45.94|23
1728500100000|2024-10-09 18:55:00|46.25|45.95|46.27|45.97|46.27|45.97|46.18|45.88|28
1728500400000|2024-10-09 19:00:00|46.26|45.96|46.33|46.03|46.35|46.05|46.25|45.95|32
1728500700000|2024-10-09 19:05:00|46.32|46.02|46.23|45.93|46.32|46.02|46.23|45.93|16
1728501000000|2024-10-09 19:10:00|46.24|45.94|46.24|45.94|46.26|45.96|46.23|45.93|15
1728501300000|2024-10-09 19:15:00|46.22|45.92|46.23|45.93|46.29|45.99|46.22|45.92|21
1728501900000|2024-10-09 19:25:00|46.14|45.84|46.07|45.77|46.14|45.84|45.99|45.69|23
1728502200000|2024-10-09 19:30:00|46.06|45.76|46.06|45.76|46.06|45.76|46.06|45.76|1
1728502500000|2024-10-09 19:35:00|46.07|45.77|46.09|45.79|46.09|45.79|46.07|45.77|3
1728502800000|2024-10-09 19:40:00|46.08|45.78|46.12|45.82|46.14|45.84|46.08|45.78|22
1728503100000|2024-10-09 19:45:00|46.11|45.81|46.07|45.77|46.12|45.82|46.04|45.74|22
1728503400000|2024-10-09 19:50:00|46.05|45.75|46.14|45.84|46.14|45.84|46.05|45.75|18
1728503700000|2024-10-09 19:55:00|46.15|45.85|46.08|45.78|46.15|45.85|46.08|45.78|25
1728504000000|2024-10-09 20:00:00|46.07|45.77|46.06|45.76|46.07|45.77|46.05|45.75|6
1728504300000|2024-10-09 20:05:00|46.05|45.75|46.05|45.75|46.09|45.79|46.03|45.73|21
1728504600000|2024-10-09 20:10:00|46.02|45.72|45.97|45.67|46.02|45.72|45.97|45.67|4
1728504900000|2024-10-09 20:15:00|45.98|45.68|45.8|45.5|46.03|45.73|45.8|45.5|58
1728505200000|2024-10-09 20:20:00|45.81|45.51|45.8|45.5|45.85|45.55|45.8|45.5|18
1728505500000|2024-10-09 20:25:00|45.76|45.46|45.83|45.53|45.83|45.53|45.7|45.4|32
1728505800000|2024-10-09 20:30:00|45.84|45.54|45.88|45.58|45.95|45.65|45.84|45.54|42
1728506100000|2024-10-09 20:35:00|45.87|45.57|45.88|45.58|45.88|45.58|45.84|45.54|62
1728506400000|2024-10-09 20:40:00|45.89|45.59|45.99|45.69|46|45.7|45.89|45.59|38
1728506700000|2024-10-09 20:45:00|45.98|45.68|45.68|45.38|45.99|45.69|45.66|45.36|152
1728507000000|2024-10-09 20:50:00|45.69|45.39|45.4|45.1|45.7|45.4|45.3|45|154
1728507300000|2024-10-09 20:55:00|45.38|45.08|45.25|44.95|45.42|45.12|45.24|44.94|119
1728507600000|2024-10-09 21:00:00|45.24|44.94|45.29|44.99|45.35|45.05|45.15|44.85|233
1728507900000|2024-10-09 21:05:00|45.28|44.98|45.33|45.03|45.39|45.09|45.25|44.95|141
1728508200000|2024-10-09 21:10:00|45.34|45.04|45.4|45.1|45.42|45.12|45.33|45.03|107
1728508500000|2024-10-09 21:15:00|45.41|45.11|45.35|45.05|45.52|45.22|45.34|45.04|101
1728508800000|2024-10-09 21:20:00|45.34|45.04|45.44|45.14|45.45|45.15|45.33|45.03|51
1728509100000|2024-10-09 21:25:00|45.45|45.15|45.51|45.21|45.51|45.21|45.39|45.09|66
1728509400000|2024-10-09 21:30:00|45.52|45.22|45.5|45.2|45.52|45.22|45.48|45.18|35
1728509700000|2024-10-09 21:35:00|45.49|45.19|45.5|45.2|45.51|45.21|45.48|45.18|27
1728510000000|2024-10-09 21:40:00|45.51|45.21|45.6|45.3|45.6|45.3|45.46|45.16|46
1728510300000|2024-10-09 21:45:00|45.61|45.31|45.7|45.4|45.7|45.4|45.6|45.3|23
1728510600000|2024-10-09 21:50:00|45.71|45.41|45.8|45.5|45.81|45.51|45.7|45.4|37
1728510900000|2024-10-09 21:55:00|45.81|45.51|45.76|45.46|45.81|45.51|45.76|45.46|30
1728511200000|2024-10-09 22:00:00|45.75|45.45|45.57|45.27|45.75|45.45|45.53|45.23|41
1728511500000|2024-10-09 22:05:00|45.56|45.26|45.58|45.28|45.59|45.29|45.52|45.22|23
1728511800000|2024-10-09 22:10:00|45.59|45.29|45.58|45.28|45.63|45.33|45.57|45.27|27
1728512100000|2024-10-09 22:15:00|45.57|45.27|45.5|45.2|45.57|45.27|45.48|45.18|15
1728512400000|2024-10-09 22:20:00|45.51|45.21|45.49|45.19|45.51|45.21|45.47|45.17|9
1728512700000|2024-10-09 22:25:00|45.5|45.2|45.59|45.29|45.6|45.3|45.5|45.2|17
1728513300000|2024-10-09 22:35:00|45.63|45.33|45.67|45.37|45.69|45.39|45.63|45.33|7
1728513600000|2024-10-09 22:40:00|45.68|45.38|45.68|45.38|45.68|45.38|45.68|45.38|1
1728513900000|2024-10-09 22:45:00|45.69|45.39|45.69|45.39|45.71|45.41|45.69|45.39|11
1728514200000|2024-10-09 22:50:00|45.71|45.41|45.7|45.4|45.75|45.45|45.67|45.37|15
1728514500000|2024-10-09 22:55:00|45.69|45.39|45.68|45.38|45.7|45.4|45.66|45.36|11
1728514800000|2024-10-09 23:00:00|45.69|45.39|45.71|45.41|45.71|45.41|45.67|45.37|7
1728515100000|2024-10-09 23:05:00|45.73|45.43|45.75|45.45|45.79|45.49|45.73|45.43|12
1728515400000|2024-10-09 23:10:00|45.76|45.46|45.79|45.49|45.79|45.49|45.75|45.45|8
1728515700000|2024-10-09 23:15:00|45.78|45.48|45.79|45.49|45.79|45.49|45.76|45.46|8
1728516000000|2024-10-09 23:20:00|45.78|45.48|45.76|45.46|45.78|45.48|45.76|45.46|6
1728516300000|2024-10-09 23:25:00|45.77|45.47|45.74|45.44|45.77|45.47|45.72|45.42|7
1728516600000|2024-10-09 23:30:00|45.75|45.45|45.78|45.48|45.79|45.49|45.73|45.43|10
1728516900000|2024-10-09 23:35:00|45.79|45.49|45.81|45.51|45.81|45.51|45.79|45.49|3
1728517200000|2024-10-09 23:40:00|45.82|45.52|45.86|45.56|45.89|45.59|45.82|45.52|12
1728517500000|2024-10-09 23:45:00|45.85|45.55|45.87|45.57|45.87|45.57|45.77|45.47|26
1728517800000|2024-10-09 23:50:00|45.88|45.58|45.8|45.5|45.88|45.58|45.8|45.5|12
1728518100000|2024-10-09 23:55:00|45.79|45.49|45.82|45.52|45.84|45.54|45.78|45.48|9
1728518400000|2024-10-10 00:00:00|45.81|45.51|45.8|45.5|45.84|45.54|45.78|45.48|22
1728518700000|2024-10-10 00:05:00|45.81|45.51|45.77|45.47|45.86|45.56|45.76|45.46|30
1728519000000|2024-10-10 00:10:00|45.76|45.46|45.82|45.52|45.83|45.53|45.73|45.43|34
1728519300000|2024-10-10 00:15:00|45.83|45.53|45.69|45.39|45.85|45.55|45.68|45.38|31
1728519600000|2024-10-10 00:20:00|45.67|45.37|45.6|45.3|45.69|45.39|45.57|45.27|26
1728519900000|2024-10-10 00:25:00|45.59|45.29|45.64|45.34|45.64|45.34|45.55|45.25|38
1728520200000|2024-10-10 00:30:00|45.65|45.35|45.66|45.36|45.77|45.47|45.63|45.33|51
1728520500000|2024-10-10 00:35:00|45.65|45.35|45.68|45.38|45.75|45.45|45.6|45.3|39
1728520800000|2024-10-10 00:40:00|45.7|45.4|45.77|45.47|45.78|45.48|45.7|45.4|19
1728521100000|2024-10-10 00:45:00|45.78|45.48|45.83|45.53|45.83|45.53|45.73|45.43|35
1728521700000|2024-10-10 00:55:00|45.84|45.54|45.84|45.54|45.84|45.54|45.84|45.54|1
1728522000000|2024-10-10 01:00:00|45.86|45.56|45.89|45.59|45.89|45.59|45.86|45.56|8
1728522300000|2024-10-10 01:05:00|45.88|45.58|45.96|45.66|45.97|45.67|45.88|45.58|19
1728522600000|2024-10-10 01:10:00|45.94|45.64|45.94|45.64|45.94|45.64|45.94|45.64|1
1728522900000|2024-10-10 01:15:00|45.95|45.65|46.03|45.73|46.03|45.73|45.95|45.65|9
1728523500000|2024-10-10 01:25:00|46.02|45.72|46|45.7|46.02|45.72|46|45.7|7
1728523800000|2024-10-10 01:30:00|46.01|45.71|45.99|45.69|46.04|45.74|45.99|45.69|31
1728524100000|2024-10-10 01:35:00|46.08|45.78|46.16|45.86|46.18|45.88|46.08|45.78|19
1728524400000|2024-10-10 01:40:00|46.15|45.85|46.16|45.86|46.16|45.86|46.09|45.79|60
1728524700000|2024-10-10 01:45:00|46.15|45.85|46.11|45.81|46.18|45.88|46.1|45.8|78
1728525000000|2024-10-10 01:50:00|46.1|45.8|46.08|45.78|46.1|45.8|46.08|45.78|2
1728525300000|2024-10-10 01:55:00|46.09|45.79|46.08|45.78|46.09|45.79|46.07|45.77|18
1728525600000|2024-10-10 02:00:00|46.09|45.79|46.11|45.81|46.11|45.81|46.09|45.79|8
1728525900000|2024-10-10 02:05:00|46.1|45.8|46.12|45.82|46.12|45.82|46.05|45.75|71
1728526200000|2024-10-10 02:10:00|46.14|45.84|46.04|45.74|46.14|45.84|46.03|45.73|20
1728526500000|2024-10-10 02:15:00|46.05|45.75|46.07|45.77|46.08|45.78|46.05|45.75|29
1728526800000|2024-10-10 02:20:00|46.12|45.82|46.16|45.86|46.17|45.87|46.12|45.82|17
1728527100000|2024-10-10 02:25:00|46.17|45.87|46.16|45.86|46.22|45.92|46.15|45.85|20
1728527400000|2024-10-10 02:30:00|46.2|45.9|46.2|45.9|46.2|45.9|46.2|45.9|1
1728527700000|2024-10-10 02:35:00|46.21|45.91|46.24|45.94|46.26|45.96|46.21|45.91|32
1728528000000|2024-10-10 02:40:00|46.23|45.93|46.22|45.92|46.24|45.94|46.2|45.9|19
1728528600000|2024-10-10 02:50:00|46.21|45.91|46.2|45.9|46.21|45.91|46.18|45.88|18
1728528900000|2024-10-10 02:55:00|46.21|45.91|46.25|45.95|46.25|45.95|46.21|45.91|11
1728529500000|2024-10-10 03:05:00|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|5
1728530100000|2024-10-10 03:15:00|46.29|45.99|46.33|46.03|46.33|46.03|46.29|45.99|5
1728530400000|2024-10-10 03:20:00|46.34|46.04|46.34|46.04|46.34|46.04|46.33|46.03|3
1728530700000|2024-10-10 03:25:00|46.33|46.03|46.34|46.04|46.34|46.04|46.33|46.03|4
1728531000000|2024-10-10 03:30:00|46.35|46.05|46.37|46.07|46.37|46.07|46.35|46.05|5
1728531300000|2024-10-10 03:35:00|46.36|46.06|46.36|46.06|46.38|46.08|46.36|46.06|11
1728531600000|2024-10-10 03:40:00|46.37|46.07|46.35|46.05|46.37|46.07|46.35|46.05|7
1728531900000|2024-10-10 03:45:00|46.34|46.04|46.35|46.05|46.38|46.08|46.34|46.04|11
1728532200000|2024-10-10 03:50:00|46.36|46.06|46.29|45.99|46.36|46.06|46.29|45.99|10
1728532500000|2024-10-10 03:55:00|46.28|45.98|46.27|45.97|46.28|45.98|46.27|45.97|8
1728532800000|2024-10-10 04:00:00|46.26|45.96|46.27|45.97|46.28|45.98|46.26|45.96|8
1728533100000|2024-10-10 04:05:00|46.28|45.98|46.25|45.95|46.29|45.99|46.25|45.95|6
1728533400000|2024-10-10 04:10:00|46.21|45.91|46.21|45.91|46.21|45.91|46.21|45.91|1
1728533700000|2024-10-10 04:15:00|46.17|45.87|46.2|45.9|46.24|45.94|46.15|45.85|24
1728534000000|2024-10-10 04:20:00|46.21|45.91|46.26|45.96|46.26|45.96|46.2|45.9|23
1728534300000|2024-10-10 04:25:00|46.27|45.97|46.28|45.98|46.28|45.98|46.27|45.97|2
1728534600000|2024-10-10 04:30:00|46.27|45.97|46.27|45.97|46.28|45.98|46.27|45.97|5
1728534900000|2024-10-10 04:35:00|46.26|45.96|46.23|45.93|46.27|45.97|46.23|45.93|12
1728535200000|2024-10-10 04:40:00|46.24|45.94|46.25|45.95|46.26|45.96|46.22|45.92|10
1728535500000|2024-10-10 04:45:00|46.26|45.96|46.33|46.03|46.33|46.03|46.25|45.95|16
1728535800000|2024-10-10 04:50:00|46.32|46.02|46.3|46|46.32|46.02|46.28|45.98|11
1728536100000|2024-10-10 04:55:00|46.29|45.99|46.29|45.99|46.29|45.99|46.29|45.99|1
1728536400000|2024-10-10 05:00:00|46.31|46.01|46.31|46.01|46.34|46.04|46.31|46.01|5
1728537000000|2024-10-10 05:10:00|46.27|45.97|46.27|45.97|46.27|45.97|46.24|45.94|11
1728537300000|2024-10-10 05:15:00|46.26|45.96|46.28|45.98|46.28|45.98|46.25|45.95|19
1728537600000|2024-10-10 05:20:00|46.29|45.99|46.31|46.01|46.32|46.02|46.27|45.97|15
1728537900000|2024-10-10 05:25:00|46.32|46.02|46.31|46.01|46.33|46.03|46.29|45.99|14
1728538200000|2024-10-10 05:30:00|46.3|46|46.26|45.96|46.31|46.01|46.26|45.96|7
1728538500000|2024-10-10 05:35:00|46.27|45.97|46.28|45.98|46.29|45.99|46.26|45.96|6
1728538800000|2024-10-10 05:40:00|46.27|45.97|46.29|45.99|46.3|46|46.27|45.97|5
1728539100000|2024-10-10 05:45:00|46.3|46|46.4|46.1|46.41|46.11|46.3|46|23
1728539400000|2024-10-10 05:50:00|46.39|46.09|46.43|46.13|46.48|46.18|46.39|46.09|37
1728539700000|2024-10-10 05:55:00|46.42|46.12|46.4|46.1|46.42|46.12|46.35|46.05|15
1728540000000|2024-10-10 06:00:00|46.41|46.11|46.42|46.12|46.43|46.13|46.39|46.09|20
1728540300000|2024-10-10 06:05:00|46.4|46.1|46.43|46.13|46.43|46.13|46.38|46.08|21
1728540600000|2024-10-10 06:10:00|46.42|46.12|46.4|46.1|46.45|46.15|46.4|46.1|9
1728540900000|2024-10-10 06:15:00|46.39|46.09|46.45|46.15|46.47|46.17|46.39|46.09|15
1728541200000|2024-10-10 06:20:00|46.44|46.14|46.37|46.07|46.44|46.14|46.37|46.07|8
1728541500000|2024-10-10 06:25:00|46.36|46.06|46.36|46.06|46.37|46.07|46.35|46.05|27
1728541800000|2024-10-10 06:30:00|46.35|46.05|46.36|46.06|46.37|46.07|46.35|46.05|38
1728542100000|2024-10-10 06:35:00|46.4|46.1|46.44|46.14|46.44|46.14|46.38|46.08|20
1728542400000|2024-10-10 06:40:00|46.45|46.15|46.4|46.1|46.45|46.15|46.39|46.09|17
1728542700000|2024-10-10 06:45:00|46.39|46.09|46.36|46.06|46.41|46.11|46.35|46.05|42
1728543000000|2024-10-10 06:50:00|46.35|46.05|46.39|46.09|46.4|46.1|46.35|46.05|90
1728543300000|2024-10-10 06:55:00|46.4|46.1|46.39|46.09|46.44|46.14|46.39|46.09|15
1728543600000|2024-10-10 07:00:00|46.37|46.07|46.31|46.01|46.38|46.08|46.31|46.01|35
1728543900000|2024-10-10 07:05:00|46.32|46.02|46.31|46.01|46.35|46.05|46.31|46.01|53
1728544200000|2024-10-10 07:10:00|46.3|46|46.27|45.97|46.3|46|46.26|45.96|14
1728544500000|2024-10-10 07:15:00|46.28|45.98|46.2|45.9|46.29|45.99|46.2|45.9|111
1728544800000|2024-10-10 07:20:00|46.21|45.91|46.21|45.91|46.21|45.91|46.19|45.89|11
1728545100000|2024-10-10 07:25:00|46.22|45.92|46.21|45.91|46.22|45.92|46.21|45.91|4
1728545700000|2024-10-10 07:35:00|46.2|45.9|46.19|45.89|46.2|45.9|46.19|45.89|10
1728546000000|2024-10-10 07:40:00|46.2|45.9|46.19|45.89|46.21|45.91|46.18|45.88|42
1728546300000|2024-10-10 07:45:00|46.18|45.88|46.19|45.89|46.19|45.89|46.18|45.88|32
1728546900000|2024-10-10 07:55:00|46.1|45.8|46.08|45.78|46.1|45.8|46.02|45.72|6
1728548400000|2024-10-10 08:20:00|46.09|45.79|46.12|45.82|46.14|45.84|46.09|45.79|18
1728549000000|2024-10-10 08:30:00|46.15|45.85|46.11|45.81|46.19|45.89|46.1|45.8|39
1728549300000|2024-10-10 08:35:00|46.1|45.8|46.02|45.72|46.11|45.81|46.02|45.72|47
1728549600000|2024-10-10 08:40:00|46.03|45.73|46.11|45.81|46.12|45.82|46.03|45.73|19
1728549900000|2024-10-10 08:45:00|46.12|45.82|46.04|45.74|46.12|45.82|46.02|45.72|43
1728550200000|2024-10-10 08:50:00|46.03|45.73|45.99|45.69|46.06|45.76|45.98|45.68|63
1728550500000|2024-10-10 08:55:00|45.98|45.68|45.98|45.68|46.03|45.73|45.97|45.67|53
1728551100000|2024-10-10 09:05:00|45.99|45.69|45.97|45.67|45.99|45.69|45.97|45.67|7
1728551400000|2024-10-10 09:10:00|45.96|45.66|45.93|45.63|45.96|45.66|45.93|45.63|3
1728551700000|2024-10-10 09:15:00|45.98|45.68|46.03|45.73|46.05|45.75|45.98|45.68|23
1728552000000|2024-10-10 09:20:00|46.02|45.72|45.89|45.59|46.03|45.73|45.87|45.57|51
1728552300000|2024-10-10 09:25:00|45.9|45.6|45.81|45.51|45.9|45.6|45.77|45.47|69
1728552600000|2024-10-10 09:30:00|45.83|45.53|45.96|45.66|45.96|45.66|45.83|45.53|86
1728552900000|2024-10-10 09:35:00|45.97|45.67|45.98|45.68|46.02|45.72|45.91|45.61|70
1728553200000|2024-10-10 09:40:00|45.97|45.67|46.04|45.74|46.04|45.74|45.96|45.66|24
1728553500000|2024-10-10 09:45:00|46.06|45.76|46.07|45.77|46.09|45.79|46.06|45.76|3
1728554400000|2024-10-10 10:00:00|46.1|45.8|46.16|45.86|46.17|45.87|46.09|45.79|46
1728555300000|2024-10-10 10:15:00|46.18|45.88|46.27|45.97|46.27|45.97|46.18|45.88|23
1728555900000|2024-10-10 10:25:00|46.28|45.98|46.29|45.99|46.29|45.99|46.28|45.98|2
1728556500000|2024-10-10 10:35:00|46.3|46|46.25|45.95|46.31|46.01|46.25|45.95|24
1728556800000|2024-10-10 10:40:00|46.26|45.96|46.26|45.96|46.26|45.96|46.25|45.95|9
1728557100000|2024-10-10 10:45:00|46.25|45.95|46.27|45.97|46.29|45.99|46.25|45.95|59
1728557400000|2024-10-10 10:50:00|46.3|46|46.28|45.98|46.36|46.06|46.27|45.97|51
1728557700000|2024-10-10 10:55:00|46.29|45.99|46.28|45.98|46.32|46.02|46.28|45.98|82
1728558000000|2024-10-10 11:00:00|46.29|45.99|46.28|45.98|46.32|46.02|46.27|45.97|84
1728558300000|2024-10-10 11:05:00|46.27|45.97|46.3|46|46.32|46.02|46.26|45.96|42
1728558600000|2024-10-10 11:10:00|46.31|46.01|46.36|46.06|46.37|46.07|46.29|45.99|63
1728558900000|2024-10-10 11:15:00|46.37|46.07|46.31|46.01|46.38|46.08|46.3|46|43
1728559500000|2024-10-10 11:25:00|46.34|46.04|46.37|46.07|46.38|46.08|46.34|46.04|23
1728559800000|2024-10-10 11:30:00|46.36|46.06|46.31|46.01|46.43|46.13|46.3|46|76
1728560100000|2024-10-10 11:35:00|46.3|46|46.41|46.11|46.41|46.11|46.28|45.98|116
1728560400000|2024-10-10 11:40:00|46.4|46.1|46.4|46.1|46.41|46.11|46.37|46.07|91
1728560700000|2024-10-10 11:45:00|46.39|46.09|46.31|46.01|46.4|46.1|46.29|45.99|57
1728561000000|2024-10-10 11:50:00|46.32|46.02|46.32|46.02|46.36|46.06|46.29|45.99|67
1728561300000|2024-10-10 11:55:00|46.33|46.03|46.36|46.06|46.36|46.06|46.3|46|76
1728561600000|2024-10-10 12:00:00|46.38|46.08|46.41|46.11|46.42|46.12|46.37|46.07|30
1728561900000|2024-10-10 12:05:00|46.36|46.06|46.31|46.01|46.36|46.06|46.27|45.97|55
1728562200000|2024-10-10 12:10:00|46.3|46|46.33|46.03|46.35|46.05|46.27|45.97|63
1728562500000|2024-10-10 12:15:00|46.35|46.05|46.27|45.97|46.37|46.07|46.26|45.96|53
1728562800000|2024-10-10 12:20:00|46.28|45.98|46.32|46.02|46.39|46.09|46.23|45.93|66
1728563100000|2024-10-10 12:25:00|46.33|46.03|46.44|46.14|46.45|46.15|46.33|46.03|61
1728563400000|2024-10-10 12:30:00|46.43|46.13|46.19|45.89|46.44|46.14|46.03|45.73|390
1728563700000|2024-10-10 12:35:00|46.2|45.9|46.16|45.86|46.23|45.93|46.07|45.77|81
1728564000000|2024-10-10 12:40:00|46.07|45.77|46.21|45.91|46.23|45.93|46|45.7|90
1728564300000|2024-10-10 12:45:00|46.22|45.92|46.24|45.94|46.3|46|46.18|45.88|234
1728564600000|2024-10-10 12:50:00|46.25|45.95|46.29|45.99|46.3|46|46.14|45.84|216
1728564900000|2024-10-10 12:55:00|46.38|46.08|46.3|46|46.38|46.08|46.26|45.96|135
1728565200000|2024-10-10 13:00:00|46.29|45.99|46.31|46.01|46.35|46.05|46.19|45.89|138
1728565500000|2024-10-10 13:05:00|46.32|46.02|46.27|45.97|46.36|46.06|46.22|45.92|95
1728565800000|2024-10-10 13:10:00|46.26|45.96|46.13|45.83|46.28|45.98|46.11|45.81|112
1728566100000|2024-10-10 13:15:00|46.14|45.84|46.24|45.94|46.26|45.96|46.12|45.82|75
1728566400000|2024-10-10 13:20:00|46.25|45.95|46.31|46.01|46.32|46.02|46.24|45.94|53
1728566700000|2024-10-10 13:25:00|46.3|46|46.26|45.96|46.31|46.01|46.22|45.92|19
1728567000000|2024-10-10 13:30:00|46.27|45.97|46.12|45.82|46.27|45.97|46.1|45.8|90
1728567300000|2024-10-10 13:35:00|46.11|45.81|46.06|45.76|46.11|45.81|45.99|45.69|75
1728567600000|2024-10-10 13:40:00|46.07|45.77|46.07|45.77|46.11|45.81|45.97|45.67|78
1728567900000|2024-10-10 13:45:00|46.06|45.76|46|45.7|46.09|45.79|45.94|45.64|102
1728568200000|2024-10-10 13:50:00|45.99|45.69|45.84|45.54|45.99|45.69|45.8|45.5|141
1728568500000|2024-10-10 13:55:00|45.83|45.53|46.1|45.8|46.16|45.86|45.83|45.53|104
1728568800000|2024-10-10 14:00:00|46.09|45.79|46.04|45.74|46.19|45.89|46.02|45.72|112
1728569100000|2024-10-10 14:05:00|46.03|45.73|45.95|45.65|46.05|45.75|45.87|45.57|99
1728569400000|2024-10-10 14:10:00|45.94|45.64|46.09|45.79|46.13|45.83|45.94|45.64|103
1728569700000|2024-10-10 14:15:00|46.08|45.78|46.09|45.79|46.09|45.79|46.08|45.78|2
1728570000000|2024-10-10 14:20:00|46.04|45.74|45.88|45.58|46.04|45.74|45.85|45.55|88
1728570300000|2024-10-10 14:25:00|45.87|45.57|45.95|45.65|45.95|45.65|45.77|45.47|81
1728570600000|2024-10-10 14:30:00|45.94|45.64|45.91|45.61|45.96|45.66|45.84|45.54|88
1728571800000|2024-10-10 14:50:00|46.16|45.86|46.13|45.83|46.17|45.87|46.09|45.79|98
1728572100000|2024-10-10 14:55:00|46.12|45.82|46.15|45.85|46.22|45.92|46.11|45.81|94
1728572400000|2024-10-10 15:00:00|46.16|45.86|46.18|45.88|46.18|45.88|46.16|45.86|5
1728572700000|2024-10-10 15:05:00|46.19|45.89|46.25|45.95|46.3|46|46.15|45.85|108
1728573000000|2024-10-10 15:10:00|46.26|45.96|46.21|45.91|46.29|45.99|46.19|45.89|83
1728573600000|2024-10-10 15:20:00|46.24|45.94|46.26|45.96|46.27|45.97|46.24|45.94|5
1728574200000|2024-10-10 15:30:00|46.15|45.85|46.15|45.85|46.15|45.85|46.15|45.85|1
1728574500000|2024-10-10 15:35:00|46.14|45.84|46.08|45.78|46.15|45.85|45.97|45.67|154
1728574800000|2024-10-10 15:40:00|46.09|45.79|46.14|45.84|46.15|45.85|46.09|45.79|28
1728575100000|2024-10-10 15:45:00|46.13|45.83|46.16|45.86|46.17|45.87|46.11|45.81|69
1728575400000|2024-10-10 15:50:00|46.17|45.87|46.34|46.04|46.34|46.04|46.17|45.87|85
1728575700000|2024-10-10 15:55:00|46.33|46.03|46.4|46.1|46.41|46.11|46.32|46.02|60
1728576000000|2024-10-10 16:00:00|46.39|46.09|46.32|46.02|46.45|46.15|46.31|46.01|127
1728576300000|2024-10-10 16:05:00|46.33|46.03|46.2|45.9|46.37|46.07|46.2|45.9|144
1728576600000|2024-10-10 16:10:00|46.21|45.91|46.2|45.9|46.23|45.93|46.14|45.84|71
1728577500000|2024-10-10 16:25:00|46.25|45.95|46.25|45.95|46.34|46.04|46.21|45.91|46
1728577800000|2024-10-10 16:30:00|46.24|45.94|46.31|46.01|46.32|46.02|46.16|45.86|72
1728578100000|2024-10-10 16:35:00|46.32|46.02|46.35|46.05|46.38|46.08|46.3|46|36
1728578400000|2024-10-10 16:40:00|46.25|45.95|46.28|45.98|46.28|45.98|46.25|45.95|18
1728578700000|2024-10-10 16:45:00|46.27|45.97|46.21|45.91|46.28|45.98|46.21|45.91|62
1728579000000|2024-10-10 16:50:00|46.22|45.92|46.15|45.85|46.28|45.98|46.14|45.84|85
1728579300000|2024-10-10 16:55:00|46.13|45.83|46.18|45.88|46.28|45.98|46.12|45.82|132
1728579600000|2024-10-10 17:00:00|46.19|45.89|46.04|45.74|46.28|45.98|46.01|45.71|131
1728579900000|2024-10-10 17:05:00|46.03|45.73|45.77|45.47|46.03|45.73|45.77|45.47|136
1728580200000|2024-10-10 17:10:00|45.78|45.48|45.96|45.66|46.01|45.71|45.75|45.45|108
1728580500000|2024-10-10 17:15:00|45.94|45.64|45.94|45.64|45.94|45.64|45.92|45.62|4
1728580800000|2024-10-10 17:20:00|45.95|45.65|46.1|45.8|46.1|45.8|45.95|45.65|61
1728581400000|2024-10-10 17:30:00|46.13|45.83|46.1|45.8|46.17|45.87|46.05|45.75|49
1728581700000|2024-10-10 17:35:00|46.09|45.79|46.08|45.78|46.14|45.84|46.06|45.76|41
1728582000000|2024-10-10 17:40:00|46.09|45.79|46.13|45.83|46.15|45.85|46.05|45.75|37
1728582300000|2024-10-10 17:45:00|46.14|45.84|46.06|45.76|46.16|45.86|46.06|45.76|28
1728582600000|2024-10-10 17:50:00|45.96|45.66|45.6|45.3|45.96|45.66|45.58|45.28|53
1728582900000|2024-10-10 17:55:00|45.61|45.31|45.58|45.28|45.68|45.38|45.44|45.14|139
1728583200000|2024-10-10 18:00:00|45.54|45.24|45.4|45.1|45.59|45.29|45.38|45.08|129
1728583500000|2024-10-10 18:05:00|45.39|45.09|45.23|44.93|45.51|45.21|45.23|44.93|148
1728583800000|2024-10-10 18:10:00|45.25|44.95|45.51|45.21|45.53|45.23|45.25|44.95|95
1728584100000|2024-10-10 18:15:00|45.5|45.2|45.44|45.14|45.53|45.23|45.35|45.05|80
1728584400000|2024-10-10 18:20:00|45.43|45.13|45.49|45.19|45.54|45.24|45.41|45.11|134
1728584700000|2024-10-10 18:25:00|45.48|45.18|45.45|45.15|45.49|45.19|45.38|45.08|80
1728585000000|2024-10-10 18:30:00|45.44|45.14|45.42|45.12|45.45|45.15|45.41|45.11|15
1728585300000|2024-10-10 18:35:00|45.6|45.3|45.77|45.47|45.8|45.5|45.6|45.3|68
1728585600000|2024-10-10 18:40:00|45.76|45.46|45.76|45.46|45.8|45.5|45.75|45.45|59
1728585900000|2024-10-10 18:45:00|45.77|45.47|45.78|45.48|45.78|45.48|45.77|45.47|2
1728586200000|2024-10-10 18:50:00|45.77|45.47|45.78|45.48|45.78|45.48|45.7|45.4|76
1728586500000|2024-10-10 18:55:00|45.79|45.49|45.92|45.62|45.97|45.67|45.78|45.48|63
1728586800000|2024-10-10 19:00:00|45.93|45.63|45.88|45.58|45.93|45.63|45.87|45.57|20
1728587100000|2024-10-10 19:05:00|45.86|45.56|45.81|45.51|45.86|45.56|45.81|45.51|16
1728587400000|2024-10-10 19:10:00|45.82|45.52|45.82|45.52|45.85|45.55|45.82|45.52|8
1728587700000|2024-10-10 19:15:00|45.76|45.46|45.84|45.54|45.84|45.54|45.71|45.41|24
1728588000000|2024-10-10 19:20:00|45.81|45.51|45.79|45.49|45.81|45.51|45.78|45.48|3
1728588300000|2024-10-10 19:25:00|45.8|45.5|45.92|45.62|45.95|45.65|45.79|45.49|30
1728588600000|2024-10-10 19:30:00|45.93|45.63|45.93|45.63|45.96|45.66|45.89|45.59|38
1728588900000|2024-10-10 19:35:00|45.94|45.64|45.94|45.64|45.95|45.65|45.94|45.64|3
1728589200000|2024-10-10 19:40:00|45.92|45.62|45.86|45.56|45.92|45.62|45.81|45.51|49
1728589500000|2024-10-10 19:45:00|45.88|45.58|45.87|45.57|45.88|45.58|45.83|45.53|72
1728589800000|2024-10-10 19:50:00|45.86|45.56|45.86|45.56|45.89|45.59|45.83|45.53|44
1728590100000|2024-10-10 19:55:00|45.87|45.57|45.87|45.57|45.88|45.58|45.86|45.56|19
1728590400000|2024-10-10 20:00:00|45.88|45.58|45.82|45.52|45.9|45.6|45.81|45.51|54
1728591000000|2024-10-10 20:10:00|45.97|45.67|46.03|45.73|46.03|45.73|45.97|45.67|14
1728591600000|2024-10-10 20:20:00|45.93|45.63|45.88|45.58|45.93|45.63|45.83|45.53|17
1728591900000|2024-10-10 20:25:00|45.87|45.57|45.88|45.58|45.91|45.61|45.87|45.57|9
1728592200000|2024-10-10 20:30:00|45.86|45.56|45.85|45.55|45.91|45.61|45.85|45.55|12
1728592500000|2024-10-10 20:35:00|45.86|45.56|45.91|45.61|45.91|45.61|45.86|45.56|17
1728592800000|2024-10-10 20:40:00|45.9|45.6|45.89|45.59|45.93|45.63|45.87|45.57|31
1728593100000|2024-10-10 20:45:00|45.87|45.57|45.88|45.58|45.9|45.6|45.86|45.56|16
1728593400000|2024-10-10 20:50:00|45.87|45.57|45.92|45.62|45.93|45.63|45.87|45.57|9
1728593700000|2024-10-10 20:55:00|45.93|45.63|45.95|45.65|45.95|45.65|45.93|45.63|7
1728594000000|2024-10-10 21:00:00|45.94|45.64|45.87|45.57|45.94|45.64|45.85|45.55|62
1728594300000|2024-10-10 21:05:00|45.88|45.58|45.89|45.59|45.92|45.62|45.87|45.57|38
1728594600000|2024-10-10 21:10:00|45.88|45.58|45.88|45.58|45.91|45.61|45.87|45.57|63
1728594900000|2024-10-10 21:15:00|45.89|45.59|45.9|45.6|45.99|45.69|45.89|45.59|88
1728595200000|2024-10-10 21:20:00|45.92|45.62|45.98|45.68|45.98|45.68|45.92|45.62|24
1728595500000|2024-10-10 21:25:00|45.97|45.67|45.99|45.69|46|45.7|45.95|45.65|12
1728595800000|2024-10-10 21:30:00|46|45.7|46.09|45.79|46.11|45.81|46|45.7|30
1728596100000|2024-10-10 21:35:00|46.1|45.8|46.04|45.74|46.1|45.8|46.04|45.74|13
1728596400000|2024-10-10 21:40:00|46.03|45.73|45.99|45.69|46.05|45.75|45.99|45.69|16
1728596700000|2024-10-10 21:45:00|46|45.7|46.09|45.79|46.09|45.79|45.99|45.69|12
1728597000000|2024-10-10 21:50:00|46.1|45.8|46.15|45.85|46.15|45.85|46.09|45.79|14
1728597300000|2024-10-10 21:55:00|46.16|45.86|46.29|45.99|46.29|45.99|46.16|45.86|50
1728597600000|2024-10-10 22:00:00|46.31|46.01|46.25|45.95|46.31|46.01|46.2|45.9|49
1728597900000|2024-10-10 22:05:00|46.26|45.96|46.26|45.96|46.26|45.96|46.2|45.9|61
1728598200000|2024-10-10 22:10:00|46.25|45.95|46.24|45.94|46.25|45.95|46.23|45.93|16
1728598500000|2024-10-10 22:15:00|46.22|45.92|46.2|45.9|46.22|45.92|46.16|45.86|13
1728598800000|2024-10-10 22:20:00|46.21|45.91|46.24|45.94|46.27|45.97|46.21|45.91|61
1728599100000|2024-10-10 22:25:00|46.23|45.93|46.25|45.95|46.25|45.95|46.2|45.9|17
1728599400000|2024-10-10 22:30:00|46.26|45.96|46.29|45.99|46.31|46.01|46.25|45.95|41
1728599700000|2024-10-10 22:35:00|46.28|45.98|46.28|45.98|46.31|46.01|46.27|45.97|39
1728600000000|2024-10-10 22:40:00|46.29|45.99|46.36|46.06|46.36|46.06|46.29|45.99|20
1728600300000|2024-10-10 22:45:00|46.37|46.07|46.36|46.06|46.38|46.08|46.35|46.05|20
1728600600000|2024-10-10 22:50:00|46.37|46.07|46.38|46.08|46.39|46.09|46.32|46.02|53
1728600900000|2024-10-10 22:55:00|46.39|46.09|46.3|46|46.39|46.09|46.29|45.99|88
1728601200000|2024-10-10 23:00:00|46.31|46.01|46.37|46.07|46.38|46.08|46.3|46|26
1728601500000|2024-10-10 23:05:00|46.38|46.08|46.38|46.08|46.4|46.1|46.37|46.07|9
1728601800000|2024-10-10 23:10:00|46.39|46.09|46.4|46.1|46.4|46.1|46.37|46.07|8
1728602100000|2024-10-10 23:15:00|46.39|46.09|46.46|46.16|46.46|46.16|46.37|46.07|18
1728602400000|2024-10-10 23:20:00|46.45|46.15|46.44|46.14|46.46|46.16|46.44|46.14|12
1728602700000|2024-10-10 23:25:00|46.41|46.11|46.38|46.08|46.41|46.11|46.37|46.07|8
1728603000000|2024-10-10 23:30:00|46.39|46.09|46.45|46.15|46.48|46.18|46.39|46.09|29
1728603300000|2024-10-10 23:35:00|46.44|46.14|46.45|46.15|46.48|46.18|46.43|46.13|54
1728603600000|2024-10-10 23:40:00|46.46|46.16|46.44|46.14|46.46|46.16|46.42|46.12|20
1728603900000|2024-10-10 23:45:00|46.43|46.13|46.41|46.11|46.43|46.13|46.4|46.1|4
1728604200000|2024-10-10 23:50:00|46.4|46.1|46.44|46.14|46.44|46.14|46.38|46.08|64
1728604500000|2024-10-10 23:55:00|46.45|46.15|46.48|46.18|46.48|46.18|46.45|46.15|24
1728604800000|2024-10-11 00:00:00|46.47|46.17|46.41|46.11|46.47|46.17|46.4|46.1|42
1728605100000|2024-10-11 00:05:00|46.42|46.12|46.47|46.17|46.49|46.19|46.42|46.12|39
1728605400000|2024-10-11 00:10:00|46.48|46.18|46.48|46.18|46.48|46.18|46.48|46.18|1
1728605700000|2024-10-11 00:15:00|46.45|46.15|46.4|46.1|46.45|46.15|46.39|46.09|5
1728606000000|2024-10-11 00:20:00|46.39|46.09|46.45|46.15|46.46|46.16|46.39|46.09|13
1728606300000|2024-10-11 00:25:00|46.46|46.16|46.39|46.09|46.46|46.16|46.38|46.08|20
1728606900000|2024-10-11 00:35:00|46.45|46.15|46.53|46.23|46.53|46.23|46.44|46.14|44
1728607500000|2024-10-11 00:45:00|46.52|46.22|46.48|46.18|46.52|46.22|46.47|46.17|29
1728607800000|2024-10-11 00:50:00|46.49|46.19|46.52|46.22|46.57|46.27|46.49|46.19|34
1728608100000|2024-10-11 00:55:00|46.53|46.23|46.54|46.24|46.55|46.25|46.51|46.21|14
1728608400000|2024-10-11 01:00:00|46.55|46.25|46.51|46.21|46.55|46.25|46.51|46.21|8
1728608700000|2024-10-11 01:05:00|46.5|46.2|46.47|46.17|46.51|46.21|46.45|46.15|26
1728609000000|2024-10-11 01:10:00|46.48|46.18|46.49|46.19|46.52|46.22|46.47|46.17|27
1728609300000|2024-10-11 01:15:00|46.5|46.2|46.53|46.23|46.53|46.23|46.49|46.19|7
1728609900000|2024-10-11 01:25:00|46.51|46.21|46.46|46.16|46.51|46.21|46.45|46.15|9
1728610200000|2024-10-11 01:30:00|46.47|46.17|46.38|46.08|46.47|46.17|46.37|46.07|38
1728610500000|2024-10-11 01:35:00|46.4|46.1|46.4|46.1|46.42|46.12|46.38|46.08|32
1728610800000|2024-10-11 01:40:00|46.39|46.09|46.44|46.14|46.45|46.15|46.39|46.09|36
1728611100000|2024-10-11 01:45:00|46.45|46.15|46.5|46.2|46.52|46.22|46.45|46.15|36
1728611400000|2024-10-11 01:50:00|46.49|46.19|46.69|46.39|46.7|46.4|46.49|46.19|84
1728611700000|2024-10-11 01:55:00|46.7|46.4|46.79|46.49|46.88|46.58|46.7|46.4|80
1728612000000|2024-10-11 02:00:00|46.8|46.5|46.76|46.46|46.84|46.54|46.76|46.46|78
1728612300000|2024-10-11 02:05:00|46.74|46.44|46.67|46.37|46.77|46.47|46.64|46.34|100
1728612600000|2024-10-11 02:10:00|46.68|46.38|46.66|46.36|46.71|46.41|46.6|46.3|48
1728612900000|2024-10-11 02:15:00|46.67|46.37|46.7|46.4|46.72|46.42|46.65|46.35|69
1728613200000|2024-10-11 02:20:00|46.69|46.39|46.59|46.29|46.69|46.39|46.58|46.28|68
1728613500000|2024-10-11 02:25:00|46.58|46.28|46.6|46.3|46.6|46.3|46.55|46.25|13
1728613800000|2024-10-11 02:30:00|46.61|46.31|46.61|46.31|46.65|46.35|46.6|46.3|22
1728614400000|2024-10-11 02:40:00|46.6|46.3|46.6|46.3|46.6|46.3|46.58|46.28|15
1728614700000|2024-10-11 02:45:00|46.59|46.29|46.6|46.3|46.62|46.32|46.58|46.28|42
1728615000000|2024-10-11 02:50:00|46.61|46.31|46.62|46.32|46.68|46.38|46.59|46.29|58
1728615300000|2024-10-11 02:55:00|46.65|46.35|46.7|46.4|46.72|46.42|46.64|46.34|26
1728615600000|2024-10-11 03:00:00|46.71|46.41|46.78|46.48|46.78|46.48|46.71|46.41|41
1728615900000|2024-10-11 03:05:00|46.77|46.47|46.79|46.49|46.8|46.5|46.76|46.46|28
1728616200000|2024-10-11 03:10:00|46.8|46.5|46.8|46.5|46.82|46.52|46.8|46.5|17
1728616800000|2024-10-11 03:20:00|46.78|46.48|46.77|46.47|46.79|46.49|46.77|46.47|6
1728617100000|2024-10-11 03:25:00|46.76|46.46|46.79|46.49|46.8|46.5|46.76|46.46|14
1728617400000|2024-10-11 03:30:00|46.78|46.48|46.77|46.47|46.78|46.48|46.73|46.43|41
1728617700000|2024-10-11 03:35:00|46.78|46.48|46.85|46.55|46.86|46.56|46.78|46.48|39
1728618000000|2024-10-11 03:40:00|46.84|46.54|46.82|46.52|46.89|46.59|46.82|46.52|31
1728618300000|2024-10-11 03:45:00|46.79|46.49|46.79|46.49|46.79|46.49|46.76|46.46|23
1728618600000|2024-10-11 03:50:00|46.8|46.5|46.78|46.48|46.8|46.5|46.75|46.45|39
1728618900000|2024-10-11 03:55:00|46.79|46.49|46.76|46.46|46.79|46.49|46.74|46.44|44
1728619200000|2024-10-11 04:00:00|46.77|46.47|46.81|46.51|46.81|46.51|46.75|46.45|91
1728619500000|2024-10-11 04:05:00|46.8|46.5|46.83|46.53|46.86|46.56|46.8|46.5|15
1728619800000|2024-10-11 04:10:00|46.82|46.52|46.78|46.48|46.82|46.52|46.78|46.48|5
1728620100000|2024-10-11 04:15:00|46.76|46.46|46.75|46.45|46.76|46.46|46.69|46.39|13
1728620400000|2024-10-11 04:20:00|46.77|46.47|46.76|46.46|46.78|46.48|46.76|46.46|12
1728620700000|2024-10-11 04:25:00|46.75|46.45|46.76|46.46|46.77|46.47|46.74|46.44|34
1728621000000|2024-10-11 04:30:00|46.75|46.45|46.7|46.4|46.78|46.48|46.69|46.39|51
1728621300000|2024-10-11 04:35:00|46.69|46.39|46.68|46.38|46.7|46.4|46.67|46.37|34
1728621600000|2024-10-11 04:40:00|46.69|46.39|46.67|46.37|46.7|46.4|46.66|46.36|14
1728622200000|2024-10-11 04:50:00|46.7|46.4|46.69|46.39|46.7|46.4|46.69|46.39|4
1728622800000|2024-10-11 05:00:00|46.68|46.38|46.79|46.49|46.79|46.49|46.66|46.36|46
1728623100000|2024-10-11 05:05:00|46.78|46.48|46.76|46.46|46.78|46.48|46.74|46.44|19
1728623400000|2024-10-11 05:10:00|46.77|46.47|46.76|46.46|46.77|46.47|46.76|46.46|6
1728623700000|2024-10-11 05:15:00|46.75|46.45|46.76|46.46|46.79|46.49|46.75|46.45|16
1728624000000|2024-10-11 05:20:00|46.75|46.45|46.68|46.38|46.75|46.45|46.67|46.37|20
1728624300000|2024-10-11 05:25:00|46.67|46.37|46.67|46.37|46.67|46.37|46.67|46.37|1
1728624600000|2024-10-11 05:30:00|46.68|46.38|46.67|46.37|46.69|46.39|46.66|46.36|14
1728624900000|2024-10-11 05:35:00|46.68|46.38|46.69|46.39|46.69|46.39|46.67|46.37|3
1728625200000|2024-10-11 05:40:00|46.71|46.41|46.66|46.36|46.72|46.42|46.66|46.36|12
1728625500000|2024-10-11 05:45:00|46.64|46.34|46.62|46.32|46.64|46.34|46.61|46.31|4
1728625800000|2024-10-11 05:50:00|46.61|46.31|46.66|46.36|46.67|46.37|46.61|46.31|10
1728626100000|2024-10-11 05:55:00|46.65|46.35|46.66|46.36|46.67|46.37|46.65|46.35|4
1728626400000|2024-10-11 06:00:00|46.65|46.35|46.65|46.35|46.67|46.37|46.64|46.34|14
1728626700000|2024-10-11 06:05:00|46.64|46.34|46.66|46.36|46.66|46.36|46.63|46.33|7
1728627000000|2024-10-11 06:10:00|46.64|46.34|46.64|46.34|46.66|46.36|46.61|46.31|19
1728627300000|2024-10-11 06:15:00|46.65|46.35|46.67|46.37|46.67|46.37|46.65|46.35|3
1728627600000|2024-10-11 06:20:00|46.66|46.36|46.7|46.4|46.71|46.41|46.65|46.35|11
1728627900000|2024-10-11 06:25:00|46.69|46.39|46.74|46.44|46.76|46.46|46.67|46.37|22
1728628200000|2024-10-11 06:30:00|46.73|46.43|46.74|46.44|46.74|46.44|46.67|46.37|34
1728628500000|2024-10-11 06:35:00|46.76|46.46|46.77|46.47|46.79|46.49|46.72|46.42|58
1728628800000|2024-10-11 06:40:00|46.76|46.46|46.75|46.45|46.78|46.48|46.74|46.44|68
1728629100000|2024-10-11 06:45:00|46.74|46.44|46.75|46.45|46.77|46.47|46.73|46.43|60
1728629400000|2024-10-11 06:50:00|46.76|46.46|46.75|46.45|46.79|46.49|46.73|46.43|40
1728629700000|2024-10-11 06:55:00|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|33
1728630000000|2024-10-11 07:00:00|46.75|46.45|46.77|46.47|46.78|46.48|46.73|46.43|29
1728630300000|2024-10-11 07:05:00|46.78|46.48|46.76|46.46|46.78|46.48|46.74|46.44|15
1728630600000|2024-10-11 07:10:00|46.77|46.47|46.78|46.48|46.78|46.48|46.74|46.44|26
1728630900000|2024-10-11 07:15:00|46.77|46.47|46.76|46.46|46.77|46.47|46.73|46.43|8
1728631200000|2024-10-11 07:20:00|46.77|46.47|46.76|46.46|46.79|46.49|46.76|46.46|36
1728631500000|2024-10-11 07:25:00|46.75|46.45|46.75|46.45|46.77|46.47|46.74|46.44|21
1728631800000|2024-10-11 07:30:00|46.74|46.44|46.74|46.44|46.75|46.45|46.73|46.43|9
1728632100000|2024-10-11 07:35:00|46.76|46.46|46.75|46.45|46.78|46.48|46.75|46.45|10
1728632400000|2024-10-11 07:40:00|46.76|46.46|46.74|46.44|46.78|46.48|46.74|46.44|7
1728632700000|2024-10-11 07:45:00|46.75|46.45|46.68|46.38|46.76|46.46|46.68|46.38|11
1728633000000|2024-10-11 07:50:00|46.69|46.39|46.65|46.35|46.69|46.39|46.65|46.35|7
1728633300000|2024-10-11 07:55:00|46.64|46.34|46.66|46.36|46.66|46.36|46.64|46.34|7
1728633600000|2024-10-11 08:00:00|46.67|46.37|46.7|46.4|46.73|46.43|46.67|46.37|44
1728633900000|2024-10-11 08:05:00|46.69|46.39|46.71|46.41|46.71|46.41|46.67|46.37|65
1728634200000|2024-10-11 08:10:00|46.72|46.42|46.71|46.41|46.72|46.42|46.7|46.4|8
1728635400000|2024-10-11 08:30:00|46.74|46.44|46.75|46.45|46.77|46.47|46.74|46.44|4
1728635700000|2024-10-11 08:35:00|46.76|46.46|46.77|46.47|46.78|46.48|46.76|46.46|6
1728636000000|2024-10-11 08:40:00|46.76|46.46|46.77|46.47|46.77|46.47|46.76|46.46|2
1728636300000|2024-10-11 08:45:00|46.76|46.46|46.78|46.48|46.8|46.5|46.74|46.44|11
1728636600000|2024-10-11 08:50:00|46.77|46.47|46.77|46.47|46.77|46.47|46.77|46.47|1
1728636900000|2024-10-11 08:55:00|46.82|46.52|46.87|46.57|46.87|46.57|46.82|46.52|5
1728637200000|2024-10-11 09:00:00|46.88|46.58|46.87|46.57|46.88|46.58|46.85|46.55|14
1728637500000|2024-10-11 09:05:00|46.86|46.56|46.87|46.57|46.87|46.57|46.85|46.55|10
1728637800000|2024-10-11 09:10:00|46.88|46.58|46.86|46.56|46.88|46.58|46.86|46.56|7
1728638400000|2024-10-11 09:20:00|46.89|46.59|46.89|46.59|46.89|46.59|46.89|46.59|1
1728640500000|2024-10-11 09:55:00|46.95|46.65|46.96|46.66|46.96|46.66|46.95|46.65|8
1728640800000|2024-10-11 10:00:00|46.97|46.67|47.01|46.71|47.01|46.71|46.96|46.66|4
1728641100000|2024-10-11 10:05:00|47.02|46.72|47.09|46.79|47.1|46.8|47.01|46.71|25
1728641400000|2024-10-11 10:10:00|47.08|46.78|47.08|46.78|47.08|46.78|47.05|46.75|19
1728641700000|2024-10-11 10:15:00|47.07|46.77|47.1|46.8|47.12|46.82|47.07|46.77|20
1728642000000|2024-10-11 10:20:00|47.08|46.78|47.04|46.74|47.08|46.78|47.03|46.73|10
1728642300000|2024-10-11 10:25:00|47.05|46.75|46.97|46.67|47.05|46.75|46.96|46.66|16
1728642600000|2024-10-11 10:30:00|46.98|46.68|46.96|46.66|46.98|46.68|46.96|46.66|3
1728643200000|2024-10-11 10:40:00|46.95|46.65|46.96|46.66|46.97|46.67|46.95|46.65|4
1728643500000|2024-10-11 10:45:00|46.95|46.65|46.98|46.68|46.98|46.68|46.95|46.65|9
1728643800000|2024-10-11 10:50:00|46.97|46.67|47|46.7|47.02|46.72|46.97|46.67|7
1728644100000|2024-10-11 10:55:00|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|4
1728644400000|2024-10-11 11:00:00|47.03|46.73|47|46.7|47.03|46.73|46.98|46.68|16
1728644700000|2024-10-11 11:05:00|46.99|46.69|46.96|46.66|46.99|46.69|46.96|46.66|3
1728645000000|2024-10-11 11:10:00|46.95|46.65|46.92|46.62|46.95|46.65|46.9|46.6|12
1728645300000|2024-10-11 11:15:00|46.94|46.64|46.98|46.68|46.98|46.68|46.94|46.64|12
1728645600000|2024-10-11 11:20:00|46.99|46.69|46.99|46.69|47|46.7|46.97|46.67|13
1728645900000|2024-10-11 11:25:00|46.98|46.68|46.96|46.66|46.99|46.69|46.96|46.66|13
1728646200000|2024-10-11 11:30:00|46.97|46.67|47|46.7|47.04|46.74|46.97|46.67|33
1728646500000|2024-10-11 11:35:00|46.98|46.68|46.97|46.67|47|46.7|46.97|46.67|12
1728646800000|2024-10-11 11:40:00|46.96|46.66|46.89|46.59|46.96|46.66|46.88|46.58|12
1728647400000|2024-10-11 11:50:00|46.94|46.64|46.89|46.59|46.94|46.64|46.89|46.59|9
1728647700000|2024-10-11 11:55:00|46.9|46.6|46.87|46.57|46.91|46.61|46.86|46.56|14
1728648000000|2024-10-11 12:00:00|46.88|46.58|46.9|46.6|46.9|46.6|46.85|46.55|25
1728648300000|2024-10-11 12:05:00|46.89|46.59|46.94|46.64|46.95|46.65|46.88|46.58|18
1728648600000|2024-10-11 12:10:00|46.95|46.65|46.89|46.59|46.95|46.65|46.89|46.59|13
1728648900000|2024-10-11 12:15:00|46.88|46.58|46.85|46.55|46.89|46.59|46.85|46.55|14
1728649200000|2024-10-11 12:20:00|46.94|46.64|46.88|46.58|46.94|46.64|46.88|46.58|8
1728650400000|2024-10-11 12:40:00|46.91|46.61|46.92|46.62|46.92|46.62|46.91|46.61|2
1728650700000|2024-10-11 12:45:00|46.91|46.61|46.97|46.67|46.98|46.68|46.9|46.6|18
1728651000000|2024-10-11 12:50:00|46.99|46.69|47|46.7|47.01|46.71|46.99|46.69|11
1728651300000|2024-10-11 12:55:00|47.01|46.71|47.05|46.75|47.05|46.75|47.01|46.71|3
1728651600000|2024-10-11 13:00:00|47.04|46.74|47.03|46.73|47.1|46.8|46.99|46.69|31
1728651900000|2024-10-11 13:05:00|47.01|46.71|46.97|46.67|47.04|46.74|46.97|46.67|10
1728652200000|2024-10-11 13:10:00|46.98|46.68|46.97|46.67|46.98|46.68|46.97|46.67|6
1728652500000|2024-10-11 13:15:00|46.88|46.58|46.87|46.57|46.88|46.58|46.87|46.57|2
1728652800000|2024-10-11 13:20:00|46.86|46.56|46.98|46.68|46.98|46.68|46.86|46.56|21
1728653100000|2024-10-11 13:25:00|46.97|46.67|46.97|46.67|46.98|46.68|46.95|46.65|19
1728653400000|2024-10-11 13:30:00|46.98|46.68|47.13|46.83|47.13|46.83|46.97|46.67|65
1728653700000|2024-10-11 13:35:00|47.11|46.81|46.96|46.66|47.12|46.82|46.96|46.66|82
1728654000000|2024-10-11 13:40:00|46.95|46.65|47.01|46.71|47.06|46.76|46.94|46.64|38
1728654300000|2024-10-11 13:45:00|47|46.7|47.12|46.82|47.13|46.83|47|46.7|73
1728654600000|2024-10-11 13:50:00|47.13|46.83|47.17|46.87|47.21|46.91|47.11|46.81|55
1728654900000|2024-10-11 13:55:00|47.18|46.88|47.19|46.89|47.24|46.94|47.16|46.86|61
1728655200000|2024-10-11 14:00:00|47.18|46.88|47.2|46.9|47.24|46.94|47.17|46.87|54
1728655500000|2024-10-11 14:05:00|47.21|46.91|47.09|46.79|47.25|46.95|47.08|46.78|39
1728655800000|2024-10-11 14:10:00|47.1|46.8|47.14|46.84|47.17|46.87|47.1|46.8|42
1728656100000|2024-10-11 14:15:00|47.15|46.85|47.14|46.84|47.16|46.86|47.08|46.78|54
1728656400000|2024-10-11 14:20:00|47.15|46.85|47.17|46.87|47.2|46.9|47.13|46.83|21
1728656700000|2024-10-11 14:25:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1728657000000|2024-10-11 14:30:00|47.16|46.86|47.19|46.89|47.19|46.89|47.16|46.86|11
1728657300000|2024-10-11 14:35:00|47.2|46.9|47.19|46.89|47.2|46.9|47.14|46.84|14
1728657600000|2024-10-11 14:40:00|47.18|46.88|47.19|46.89|47.19|46.89|47.18|46.88|2
1728657900000|2024-10-11 14:45:00|47.12|46.82|47.12|46.82|47.12|46.82|47.04|46.74|37
1728658200000|2024-10-11 14:50:00|47.13|46.83|47.16|46.86|47.18|46.88|47.13|46.83|24
1728658500000|2024-10-11 14:55:00|47.15|46.85|47.15|46.85|47.18|46.88|47.11|46.81|20
1728658800000|2024-10-11 15:00:00|47.16|46.86|47.26|46.96|47.26|46.96|47.16|46.86|17
1728659100000|2024-10-11 15:05:00|47.29|46.99|47.33|47.03|47.34|47.04|47.29|46.99|13
1728659400000|2024-10-11 15:10:00|47.36|47.06|47.46|47.16|47.46|47.16|47.35|47.05|12
1728659700000|2024-10-11 15:15:00|47.47|47.17|47.44|47.14|47.5|47.2|47.43|47.13|31
1728660000000|2024-10-11 15:20:00|47.38|47.08|47.29|46.99|47.38|47.08|47.28|46.98|21
1728660300000|2024-10-11 15:25:00|47.28|46.98|47.3|47|47.35|47.05|47.27|46.97|21
1728660600000|2024-10-11 15:30:00|47.29|46.99|47.3|47|47.36|47.06|47.29|46.99|16
1728660900000|2024-10-11 15:35:00|47.31|47.01|47.27|46.97|47.31|47.01|47.27|46.97|8
1728661200000|2024-10-11 15:40:00|47.28|46.98|47.3|47|47.3|47|47.28|46.98|7
1728661500000|2024-10-11 15:45:00|47.31|47.01|47.31|47.01|47.31|47.01|47.3|47|3
1728661800000|2024-10-11 15:50:00|47.35|47.05|47.39|47.09|47.42|47.12|47.35|47.05|12
1728662100000|2024-10-11 15:55:00|47.4|47.1|47.45|47.15|47.48|47.18|47.38|47.08|32
1728662400000|2024-10-11 16:00:00|47.46|47.16|47.51|47.21|47.55|47.25|47.46|47.16|34
1728663000000|2024-10-11 16:10:00|47.48|47.18|47.4|47.1|47.48|47.18|47.4|47.1|6
1728663600000|2024-10-11 16:20:00|47.41|47.11|47.4|47.1|47.41|47.11|47.37|47.07|13
1728663900000|2024-10-11 16:25:00|47.41|47.11|47.48|47.18|47.49|47.19|47.41|47.11|41
1728664200000|2024-10-11 16:30:00|47.47|47.17|47.49|47.19|47.49|47.19|47.47|47.17|5
1728664500000|2024-10-11 16:35:00|47.48|47.18|47.48|47.18|47.49|47.19|47.47|47.17|15
1728664800000|2024-10-11 16:40:00|47.49|47.19|47.49|47.19|47.51|47.21|47.47|47.17|17
1728665100000|2024-10-11 16:45:00|47.48|47.18|47.45|47.15|47.48|47.18|47.42|47.12|20
1728665400000|2024-10-11 16:50:00|47.44|47.14|47.39|47.09|47.44|47.14|47.39|47.09|17
1728665700000|2024-10-11 16:55:00|47.4|47.1|47.45|47.15|47.45|47.15|47.4|47.1|14
1728666600000|2024-10-11 17:10:00|47.44|47.14|47.46|47.16|47.46|47.16|47.44|47.14|3
1728666900000|2024-10-11 17:15:00|47.45|47.15|47.43|47.13|47.45|47.15|47.43|47.13|2
1728667200000|2024-10-11 17:20:00|47.45|47.15|47.49|47.19|47.49|47.19|47.45|47.15|6
1728667500000|2024-10-11 17:25:00|47.5|47.2|47.5|47.2|47.5|47.2|47.48|47.18|5
1728667800000|2024-10-11 17:30:00|47.49|47.19|47.54|47.24|47.55|47.25|47.46|47.16|34
1728668100000|2024-10-11 17:35:00|47.55|47.25|47.53|47.23|47.63|47.33|47.53|47.23|34
1728668400000|2024-10-11 17:40:00|47.54|47.24|47.57|47.27|47.62|47.32|47.54|47.24|36
1728668700000|2024-10-11 17:45:00|47.56|47.26|47.58|47.28|47.59|47.29|47.56|47.26|6
1728669900000|2024-10-11 18:05:00|47.59|47.29|47.62|47.32|47.62|47.32|47.59|47.29|7
1728670200000|2024-10-11 18:10:00|47.59|47.29|47.59|47.29|47.59|47.29|47.59|47.29|1
1728670500000|2024-10-11 18:15:00|47.58|47.28|47.6|47.3|47.6|47.3|47.58|47.28|9
1728670800000|2024-10-11 18:20:00|47.57|47.27|47.54|47.24|47.57|47.27|47.51|47.21|9
1728671100000|2024-10-11 18:25:00|47.53|47.23|47.53|47.23|47.57|47.27|47.53|47.23|19
1728671400000|2024-10-11 18:30:00|47.54|47.24|47.54|47.24|47.56|47.26|47.53|47.23|15
1728671700000|2024-10-11 18:35:00|47.5|47.2|47.47|47.17|47.51|47.21|47.47|47.17|7
1728672000000|2024-10-11 18:40:00|47.46|47.16|47.5|47.2|47.5|47.2|47.46|47.16|9
1728672300000|2024-10-11 18:45:00|47.51|47.21|47.46|47.16|47.51|47.21|47.46|47.16|10
1728672600000|2024-10-11 18:50:00|47.47|47.17|47.47|47.17|47.47|47.17|47.47|47.17|1
1728672900000|2024-10-11 18:55:00|47.48|47.18|47.49|47.19|47.5|47.2|47.47|47.17|10
1728673200000|2024-10-11 19:00:00|47.5|47.2|47.57|47.27|47.57|47.27|47.46|47.16|13
1728673500000|2024-10-11 19:05:00|47.58|47.28|47.67|47.37|47.7|47.4|47.58|47.28|35
1728673800000|2024-10-11 19:10:00|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|2
1728674400000|2024-10-11 19:20:00|47.76|47.46|47.64|47.34|47.78|47.48|47.64|47.34|10
1728674700000|2024-10-11 19:25:00|47.63|47.33|47.61|47.31|47.64|47.34|47.61|47.31|7
1728675000000|2024-10-11 19:30:00|47.62|47.32|47.52|47.22|47.63|47.33|47.52|47.22|32
1728675300000|2024-10-11 19:35:00|47.53|47.23|47.6|47.3|47.61|47.31|47.53|47.23|22
1728675600000|2024-10-11 19:40:00|47.61|47.31|47.6|47.3|47.61|47.31|47.59|47.29|6
1728675900000|2024-10-11 19:45:00|47.59|47.29|47.59|47.29|47.61|47.31|47.58|47.28|17
1728676200000|2024-10-11 19:50:00|47.6|47.3|47.59|47.29|47.61|47.31|47.58|47.28|12
1728676500000|2024-10-11 19:55:00|47.6|47.3|47.66|47.36|47.66|47.36|47.6|47.3|7
1728676800000|2024-10-11 20:00:00|47.65|47.35|47.68|47.38|47.69|47.39|47.64|47.34|21
1728677100000|2024-10-11 20:05:00|47.67|47.37|47.67|47.37|47.68|47.38|47.63|47.33|15
1728677400000|2024-10-11 20:10:00|47.66|47.36|47.64|47.34|47.66|47.36|47.64|47.34|3
1728677700000|2024-10-11 20:15:00|47.65|47.35|47.67|47.37|47.68|47.38|47.65|47.35|5
1728678000000|2024-10-11 20:20:00|47.68|47.38|47.69|47.39|47.69|47.39|47.68|47.38|2
1728678300000|2024-10-11 20:25:00|47.7|47.4|47.81|47.51|47.81|47.51|47.69|47.39|8
1728678600000|2024-10-11 20:30:00|47.8|47.5|47.85|47.55|47.85|47.55|47.79|47.49|12
1728678900000|2024-10-11 20:35:00|47.84|47.54|47.83|47.53|47.84|47.54|47.82|47.52|28
1728679200000|2024-10-11 20:40:00|47.84|47.54|47.81|47.51|47.84|47.54|47.79|47.49|22
1728679500000|2024-10-11 20:45:00|47.8|47.5|47.71|47.41|47.82|47.52|47.7|47.4|43
1728679800000|2024-10-11 20:50:00|47.72|47.42|47.71|47.41|47.76|47.46|47.71|47.41|30
1728680100000|2024-10-11 20:55:00|47.72|47.42|47.77|47.47|47.78|47.48|47.72|47.42|31
1728716400000|2024-10-12 07:00:00|47.76|47.46|47.73|47.43|47.8|47.5|47.72|47.42|33
1728716700000|2024-10-12 07:05:00|47.72|47.42|47.72|47.42|47.74|47.44|47.69|47.39|39
1728717000000|2024-10-12 07:10:00|47.73|47.43|47.69|47.39|47.74|47.44|47.69|47.39|17
1728717300000|2024-10-12 07:15:00|47.68|47.38|47.69|47.39|47.72|47.42|47.66|47.36|24
1728717600000|2024-10-12 07:20:00|47.7|47.4|47.74|47.44|47.76|47.46|47.7|47.4|30
1728717900000|2024-10-12 07:25:00|47.75|47.45|47.77|47.47|47.79|47.49|47.74|47.44|71
1728718200000|2024-10-12 07:30:00|47.76|47.46|47.77|47.47|47.79|47.49|47.71|47.41|62
1728718500000|2024-10-12 07:35:00|47.76|47.46|47.81|47.51|47.82|47.52|47.73|47.43|34
1728718800000|2024-10-12 07:40:00|47.78|47.48|47.84|47.54|47.84|47.54|47.78|47.48|47
1728719100000|2024-10-12 07:45:00|47.83|47.53|47.83|47.53|47.84|47.54|47.79|47.49|36
1728719400000|2024-10-12 07:50:00|47.82|47.52|47.8|47.5|47.83|47.53|47.77|47.47|22
1728719700000|2024-10-12 07:55:00|47.81|47.51|47.83|47.53|47.84|47.54|47.8|47.5|54
1728720000000|2024-10-12 08:00:00|47.84|47.54|47.8|47.5|47.89|47.59|47.8|47.5|79
1728720300000|2024-10-12 08:05:00|47.81|47.51|47.9|47.6|47.92|47.62|47.76|47.46|70
1728720600000|2024-10-12 08:10:00|47.89|47.59|47.9|47.6|47.93|47.63|47.86|47.56|38
1728720900000|2024-10-12 08:15:00|47.89|47.59|47.91|47.61|47.93|47.63|47.86|47.56|26
1728721200000|2024-10-12 08:20:00|47.9|47.6|47.91|47.61|47.91|47.61|47.87|47.57|27
1728721500000|2024-10-12 08:25:00|47.92|47.62|47.98|47.68|47.99|47.69|47.9|47.6|36
1728721800000|2024-10-12 08:30:00|47.97|47.67|47.95|47.65|47.98|47.68|47.93|47.63|42
1728722100000|2024-10-12 08:35:00|47.96|47.66|47.99|47.69|47.99|47.69|47.95|47.65|29
1728722400000|2024-10-12 08:40:00|47.98|47.68|47.99|47.69|48.01|47.71|47.96|47.66|36
1728722700000|2024-10-12 08:45:00|48|47.7|47.9|47.6|48|47.7|47.9|47.6|16
1728723000000|2024-10-12 08:50:00|47.91|47.61|47.97|47.67|48|47.7|47.89|47.59|48
1728723300000|2024-10-12 08:55:00|47.96|47.66|47.96|47.66|47.98|47.68|47.95|47.65|23
1728723600000|2024-10-12 09:00:00|47.95|47.65|48.01|47.71|48.01|47.71|47.94|47.64|23
1728723900000|2024-10-12 09:05:00|48|47.7|47.89|47.59|48.01|47.71|47.89|47.59|28
1728724200000|2024-10-12 09:10:00|47.9|47.6|47.86|47.56|47.92|47.62|47.86|47.56|41
1728724500000|2024-10-12 09:15:00|47.87|47.57|47.87|47.57|47.87|47.57|47.78|47.48|33
1728724800000|2024-10-12 09:20:00|47.88|47.58|47.87|47.57|47.92|47.62|47.86|47.56|30
1728725100000|2024-10-12 09:25:00|47.86|47.56|47.85|47.55|47.89|47.59|47.84|47.54|20
1728725400000|2024-10-12 09:30:00|47.87|47.57|47.84|47.54|47.9|47.6|47.84|47.54|13
1728725700000|2024-10-12 09:35:00|47.86|47.56|47.85|47.55|47.87|47.57|47.83|47.53|16
1728726000000|2024-10-12 09:40:00|47.84|47.54|47.88|47.58|47.88|47.58|47.84|47.54|26
1728726300000|2024-10-12 09:45:00|47.87|47.57|47.89|47.59|47.9|47.6|47.87|47.57|33
1728726600000|2024-10-12 09:50:00|47.88|47.58|47.89|47.59|47.89|47.59|47.84|47.54|14
1728726900000|2024-10-12 09:55:00|47.91|47.61|47.91|47.61|47.92|47.62|47.88|47.58|41
1728727200000|2024-10-12 10:00:00|47.92|47.62|47.91|47.61|47.95|47.65|47.9|47.6|54
1728727500000|2024-10-12 10:05:00|47.92|47.62|47.93|47.63|47.95|47.65|47.91|47.61|40
1728727800000|2024-10-12 10:10:00|47.94|47.64|48.03|47.73|48.03|47.73|47.94|47.64|57
1728728100000|2024-10-12 10:15:00|48.02|47.72|48.02|47.72|48.03|47.73|47.99|47.69|41
1728728400000|2024-10-12 10:20:00|48.01|47.71|48.08|47.78|48.09|47.79|48|47.7|48
1728728700000|2024-10-12 10:25:00|48.07|47.77|48.05|47.75|48.09|47.79|48.05|47.75|34
1728729000000|2024-10-12 10:30:00|48.04|47.74|48.07|47.77|48.07|47.77|48|47.7|24
1728729300000|2024-10-12 10:35:00|48.08|47.78|48.08|47.78|48.09|47.79|48.06|47.76|31
1728729600000|2024-10-12 10:40:00|48.09|47.79|48.07|47.77|48.09|47.79|48.04|47.74|33
1728729900000|2024-10-12 10:45:00|48.08|47.78|48.04|47.74|48.12|47.82|48.04|47.74|50
1728730200000|2024-10-12 10:50:00|48.05|47.75|48.07|47.77|48.1|47.8|48.05|47.75|40
1728730500000|2024-10-12 10:55:00|48.06|47.76|48.04|47.74|48.09|47.79|48.04|47.74|17
1728730800000|2024-10-12 11:00:00|48.05|47.75|48.15|47.85|48.18|47.88|48.04|47.74|38
1728731100000|2024-10-12 11:05:00|48.16|47.86|48.19|47.89|48.2|47.9|48.15|47.85|47
1728731400000|2024-10-12 11:10:00|48.18|47.88|48.19|47.89|48.19|47.89|48.15|47.85|30
1728731700000|2024-10-12 11:15:00|48.18|47.88|48.17|47.87|48.23|47.93|48.15|47.85|61
1728732000000|2024-10-12 11:20:00|48.18|47.88|48.17|47.87|48.21|47.91|48.16|47.86|66
1728732300000|2024-10-12 11:25:00|48.16|47.86|48.15|47.85|48.19|47.89|48.14|47.84|29
1728732600000|2024-10-12 11:30:00|48.14|47.84|48.08|47.78|48.17|47.87|48.08|47.78|33
1728732900000|2024-10-12 11:35:00|48.09|47.79|47.96|47.66|48.11|47.81|47.95|47.65|44
1728733200000|2024-10-12 11:40:00|47.97|47.67|47.98|47.68|48|47.7|47.96|47.66|39
1728733500000|2024-10-12 11:45:00|47.99|47.69|48|47.7|48.08|47.78|47.94|47.64|79
1728733800000|2024-10-12 11:50:00|48.01|47.71|47.98|47.68|48.05|47.75|47.97|47.67|36
1728734100000|2024-10-12 11:55:00|47.99|47.69|47.98|47.68|48.02|47.72|47.96|47.66|40
1728734400000|2024-10-12 12:00:00|47.99|47.69|47.93|47.63|48|47.7|47.89|47.59|61
1728734700000|2024-10-12 12:05:00|47.92|47.62|48.04|47.74|48.06|47.76|47.91|47.61|122
1728735000000|2024-10-12 12:10:00|48.05|47.75|48.06|47.76|48.07|47.77|48.02|47.72|64
1728735300000|2024-10-12 12:15:00|48.04|47.74|47.96|47.66|48.08|47.78|47.95|47.65|75
1728735600000|2024-10-12 12:20:00|47.95|47.65|47.92|47.62|47.98|47.68|47.9|47.6|91
1728735900000|2024-10-12 12:25:00|47.91|47.61|47.97|47.67|47.99|47.69|47.88|47.58|95
1728736200000|2024-10-12 12:30:00|47.96|47.66|47.9|47.6|48|47.7|47.9|47.6|108
1728736500000|2024-10-12 12:35:00|47.89|47.59|47.86|47.56|47.89|47.59|47.85|47.55|42
1728736800000|2024-10-12 12:40:00|47.87|47.57|47.9|47.6|47.91|47.61|47.85|47.55|28
1728737100000|2024-10-12 12:45:00|47.89|47.59|47.88|47.58|47.98|47.68|47.86|47.56|121
1728737400000|2024-10-12 12:50:00|47.87|47.57|47.97|47.67|47.99|47.69|47.85|47.55|79
1728737700000|2024-10-12 12:55:00|47.98|47.68|47.96|47.66|48.01|47.71|47.94|47.64|112
1728738000000|2024-10-12 13:00:00|47.95|47.65|47.99|47.69|48.01|47.71|47.94|47.64|85
1728738300000|2024-10-12 13:05:00|47.98|47.68|48.08|47.78|48.1|47.8|47.96|47.66|102
1728738600000|2024-10-12 13:10:00|48.07|47.77|48.08|47.78|48.14|47.84|48.05|47.75|84
1728738900000|2024-10-12 13:15:00|48.09|47.79|48.01|47.71|48.1|47.8|47.98|47.68|73
1728739200000|2024-10-12 13:20:00|48|47.7|48.01|47.71|48.03|47.73|47.99|47.69|65
1728739500000|2024-10-12 13:25:00|48.02|47.72|48.03|47.73|48.07|47.77|47.97|47.67|74
1728739800000|2024-10-12 13:30:00|48.02|47.72|48.07|47.77|48.08|47.78|48|47.7|47
1728740100000|2024-10-12 13:35:00|48.06|47.76|48.06|47.76|48.09|47.79|48.03|47.73|55
1728740400000|2024-10-12 13:40:00|48.07|47.77|48.07|47.77|48.08|47.78|47.99|47.69|54
1728740700000|2024-10-12 13:45:00|48.06|47.76|48.01|47.71|48.08|47.78|48|47.7|69
1728741000000|2024-10-12 13:50:00|48.02|47.72|48.06|47.76|48.08|47.78|47.97|47.67|81
1728741300000|2024-10-12 13:55:00|48.07|47.77|48.04|47.74|48.09|47.79|48.04|47.74|43
1728741600000|2024-10-12 14:00:00|48.05|47.75|47.96|47.66|48.05|47.75|47.94|47.64|102
1728741900000|2024-10-12 14:05:00|47.98|47.68|48.05|47.75|48.05|47.75|47.95|47.65|59
1728742200000|2024-10-12 14:10:00|48.06|47.76|48.14|47.84|48.14|47.84|48.02|47.72|68
1728742500000|2024-10-12 14:15:00|48.12|47.82|48.02|47.72|48.12|47.82|48.02|47.72|40
1728742800000|2024-10-12 14:20:00|48.03|47.73|48.02|47.72|48.07|47.77|47.99|47.69|71
1728743100000|2024-10-12 14:25:00|48.01|47.71|48|47.7|48.05|47.75|48|47.7|80
1728743400000|2024-10-12 14:30:00|48.01|47.71|48.08|47.78|48.12|47.82|47.99|47.69|60
1728743700000|2024-10-12 14:35:00|48.09|47.79|48.1|47.8|48.12|47.82|48.07|47.77|88
1728744000000|2024-10-12 14:40:00|48.09|47.79|48.08|47.78|48.15|47.85|48.06|47.76|75
1728744300000|2024-10-12 14:45:00|48.09|47.79|48.18|47.88|48.18|47.88|48.05|47.75|132
1728744600000|2024-10-12 14:50:00|48.17|47.87|48.11|47.81|48.18|47.88|48.08|47.78|127
1728744900000|2024-10-12 14:55:00|48.13|47.83|48.09|47.79|48.13|47.83|48.07|47.77|53
1728745200000|2024-10-12 15:00:00|48.08|47.78|48.1|47.8|48.11|47.81|48.01|47.71|87
1728745500000|2024-10-12 15:05:00|48.11|47.81|48.12|47.82|48.12|47.82|48.05|47.75|89
1728745800000|2024-10-12 15:10:00|48.11|47.81|48.09|47.79|48.13|47.83|48.08|47.78|76
1728746100000|2024-10-12 15:15:00|48.08|47.78|48.11|47.81|48.12|47.82|48.06|47.76|88
1728746400000|2024-10-12 15:20:00|48.1|47.8|48.1|47.8|48.12|47.82|48.06|47.76|95
1728746700000|2024-10-12 15:25:00|48.09|47.79|48.1|47.8|48.11|47.81|48.05|47.75|100
1728747000000|2024-10-12 15:30:00|48.09|47.79|48.11|47.81|48.12|47.82|48.07|47.77|54
1728747300000|2024-10-12 15:35:00|48.1|47.8|48.11|47.81|48.21|47.91|48.08|47.78|86
1728747600000|2024-10-12 15:40:00|48.1|47.8|48.03|47.73|48.14|47.84|48.01|47.71|125
1728747900000|2024-10-12 15:45:00|48.05|47.75|48|47.7|48.06|47.76|47.99|47.69|88
1728748200000|2024-10-12 15:50:00|48.01|47.71|48|47.7|48.03|47.73|47.95|47.65|74
1728748500000|2024-10-12 15:55:00|47.99|47.69|48.03|47.73|48.06|47.76|47.96|47.66|67
1728748800000|2024-10-12 16:00:00|48.04|47.74|48.11|47.81|48.13|47.83|48.03|47.73|94
1728749100000|2024-10-12 16:05:00|48.12|47.82|48.13|47.83|48.14|47.84|48.09|47.79|63
1728749400000|2024-10-12 16:10:00|48.1|47.8|48.21|47.91|48.23|47.93|48.1|47.8|83
1728749700000|2024-10-12 16:15:00|48.22|47.92|48.2|47.9|48.24|47.94|48.15|47.85|81
1728750000000|2024-10-12 16:20:00|48.19|47.89|48.12|47.82|48.2|47.9|48.09|47.79|76
1728750300000|2024-10-12 16:25:00|48.13|47.83|48.1|47.8|48.13|47.83|48.05|47.75|80
1728750600000|2024-10-12 16:30:00|48.09|47.79|48.12|47.82|48.14|47.84|48.09|47.79|90
1728750900000|2024-10-12 16:35:00|48.13|47.83|48.07|47.77|48.13|47.83|48.04|47.74|30
1728751200000|2024-10-12 16:40:00|48.09|47.79|48.11|47.81|48.11|47.81|48.05|47.75|68
1728751500000|2024-10-12 16:45:00|48.1|47.8|48.05|47.75|48.11|47.81|48.05|47.75|12
1728751800000|2024-10-12 16:50:00|48.06|47.76|48.09|47.79|48.1|47.8|48.04|47.74|33
1728752100000|2024-10-12 16:55:00|48.08|47.78|47.98|47.68|48.09|47.79|47.98|47.68|21
1728752400000|2024-10-12 17:00:00|47.97|47.67|48.09|47.79|48.09|47.79|47.97|47.67|51
1728752700000|2024-10-12 17:05:00|48.08|47.78|48.06|47.76|48.09|47.79|48|47.7|77
1728753000000|2024-10-12 17:10:00|48.05|47.75|48.07|47.77|48.09|47.79|48|47.7|55
1728753300000|2024-10-12 17:15:00|48.08|47.78|48.12|47.82|48.12|47.82|48.06|47.76|85
1728753600000|2024-10-12 17:20:00|48.11|47.81|48.11|47.81|48.13|47.83|48.08|47.78|47
1728753900000|2024-10-12 17:25:00|48.13|47.83|48.12|47.82|48.13|47.83|48.08|47.78|28
1728754200000|2024-10-12 17:30:00|48.1|47.8|48.07|47.77|48.11|47.81|48.04|47.74|26
1728754500000|2024-10-12 17:35:00|48.06|47.76|48.02|47.72|48.06|47.76|47.98|47.68|40
1728754800000|2024-10-12 17:40:00|48.01|47.71|48.08|47.78|48.08|47.78|47.96|47.66|29
1728755100000|2024-10-12 17:45:00|48.07|47.77|48.1|47.8|48.11|47.81|48.01|47.71|85
1728755400000|2024-10-12 17:50:00|48.09|47.79|48.09|47.79|48.09|47.79|48.03|47.73|24
1728755700000|2024-10-12 17:55:00|48.08|47.78|48.08|47.78|48.1|47.8|48.03|47.73|26
1728756000000|2024-10-12 18:00:00|48.06|47.76|48.01|47.71|48.07|47.77|47.95|47.65|68
1728756300000|2024-10-12 18:05:00|48|47.7|47.99|47.69|48.07|47.77|47.96|47.66|131
1728756600000|2024-10-12 18:10:00|47.98|47.68|47.88|47.58|47.99|47.69|47.88|47.58|76
1728756900000|2024-10-12 18:15:00|47.89|47.59|47.94|47.64|47.96|47.66|47.87|47.57|100
1728757200000|2024-10-12 18:20:00|47.96|47.66|47.94|47.64|47.99|47.69|47.91|47.61|70
1728757500000|2024-10-12 18:25:00|47.92|47.62|47.95|47.65|47.96|47.66|47.84|47.54|113
1728757800000|2024-10-12 18:30:00|47.96|47.66|48.1|47.8|48.11|47.81|47.96|47.66|29
1728758100000|2024-10-12 18:35:00|48.09|47.79|48.11|47.81|48.13|47.83|48.04|47.74|96
1728758400000|2024-10-12 18:40:00|48.09|47.79|48.14|47.84|48.16|47.86|48.07|47.77|86
1728758700000|2024-10-12 18:45:00|48.15|47.85|48.17|47.87|48.21|47.91|48.13|47.83|93
1728759000000|2024-10-12 18:50:00|48.15|47.85|48.13|47.83|48.17|47.87|48.13|47.83|27
1728759300000|2024-10-12 18:55:00|48.14|47.84|48.15|47.85|48.17|47.87|48.12|47.82|80
1728759600000|2024-10-12 19:00:00|48.16|47.86|48.27|47.97|48.27|47.97|48.15|47.85|98
1728759900000|2024-10-12 19:05:00|48.26|47.96|48.26|47.96|48.27|47.97|48.23|47.93|31
1728760200000|2024-10-12 19:10:00|48.25|47.95|48.37|48.07|48.39|48.09|48.25|47.95|112
1728760500000|2024-10-12 19:15:00|48.36|48.06|48.36|48.06|48.39|48.09|48.34|48.04|95
1728760800000|2024-10-12 19:20:00|48.37|48.07|48.34|48.04|48.49|48.19|48.27|47.97|212
1728761100000|2024-10-12 19:25:00|48.37|48.07|48.42|48.12|48.45|48.15|48.36|48.06|97
1728761400000|2024-10-12 19:30:00|48.41|48.11|48.33|48.03|48.46|48.16|48.28|47.98|172
1728761700000|2024-10-12 19:35:00|48.31|48.01|48.12|47.82|48.34|48.04|48.1|47.8|281
1728762000000|2024-10-12 19:40:00|48.13|47.83|48.3|48|48.35|48.05|48.13|47.83|136
1728762300000|2024-10-12 19:45:00|48.29|47.99|48.17|47.87|48.3|48|48.15|47.85|176
1728762600000|2024-10-12 19:50:00|48.16|47.86|48.13|47.83|48.18|47.88|48.1|47.8|54
1728762900000|2024-10-12 19:55:00|48.14|47.84|48.13|47.83|48.18|47.88|48.11|47.81|50
1728763200000|2024-10-12 20:00:00|48.14|47.84|48.08|47.78|48.16|47.86|48.05|47.75|83
1728763500000|2024-10-12 20:05:00|48.09|47.79|48.14|47.84|48.14|47.84|48.08|47.78|95
1728763800000|2024-10-12 20:10:00|48.13|47.83|48.04|47.74|48.17|47.87|48.04|47.74|85
1728764100000|2024-10-12 20:15:00|48.03|47.73|47.98|47.68|48.04|47.74|47.97|47.67|49
1728764400000|2024-10-12 20:20:00|47.99|47.69|48.05|47.75|48.08|47.78|47.99|47.69|49
1728764700000|2024-10-12 20:25:00|48.06|47.76|48.03|47.73|48.08|47.78|48.01|47.71|51
1728765000000|2024-10-12 20:30:00|48|47.7|48|47.7|48.04|47.74|47.98|47.68|40
1728765300000|2024-10-12 20:35:00|47.99|47.69|47.94|47.64|48|47.7|47.9|47.6|41
1728765600000|2024-10-12 20:40:00|47.93|47.63|47.9|47.6|47.93|47.63|47.86|47.56|58
1728765900000|2024-10-12 20:45:00|47.91|47.61|47.89|47.59|47.91|47.61|47.84|47.54|28
1728766200000|2024-10-12 20:50:00|47.9|47.6|47.91|47.61|47.93|47.63|47.86|47.56|42
1728766500000|2024-10-12 20:55:00|47.95|47.65|47.89|47.59|47.97|47.67|47.89|47.59|61
1728766800000|2024-10-12 21:00:00|47.9|47.6|47.82|47.52|47.9|47.6|47.82|47.52|36
1728767100000|2024-10-12 21:05:00|47.83|47.53|47.86|47.56|47.86|47.56|47.82|47.52|58
1728767400000|2024-10-12 21:10:00|47.85|47.55|47.96|47.66|47.98|47.68|47.83|47.53|50
1728767700000|2024-10-12 21:15:00|47.98|47.68|47.9|47.6|47.99|47.69|47.9|47.6|55
1728768000000|2024-10-12 21:20:00|47.91|47.61|47.81|47.51|47.91|47.61|47.81|47.51|37
1728768300000|2024-10-12 21:25:00|47.82|47.52|48.13|47.83|48.23|47.93|47.82|47.52|68
1728768600000|2024-10-12 21:30:00|48.11|47.81|48.07|47.77|48.11|47.81|48.07|47.77|17
1728768900000|2024-10-12 21:35:00|48.08|47.78|48.01|47.71|48.09|47.79|48.01|47.71|21
1728769200000|2024-10-12 21:40:00|48.02|47.72|47.92|47.62|48.03|47.73|47.92|47.62|50
1728769500000|2024-10-12 21:45:00|47.93|47.63|47.97|47.67|47.98|47.68|47.91|47.61|20
1728769800000|2024-10-12 21:50:00|47.96|47.66|47.92|47.62|47.97|47.67|47.92|47.62|9
1728770100000|2024-10-12 21:55:00|47.93|47.63|47.95|47.65|47.96|47.66|47.93|47.63|9
1728770400000|2024-10-12 22:00:00|47.99|47.69|47.89|47.59|47.99|47.69|47.87|47.57|58
1728770700000|2024-10-12 22:05:00|47.9|47.6|47.93|47.63|48|47.7|47.88|47.58|42
1728771000000|2024-10-12 22:10:00|47.92|47.62|47.94|47.64|47.96|47.66|47.89|47.59|39
1728771300000|2024-10-12 22:15:00|47.93|47.63|47.97|47.67|47.99|47.69|47.9|47.6|107
1728771600000|2024-10-12 22:20:00|47.96|47.66|47.98|47.68|48|47.7|47.93|47.63|100
1728771900000|2024-10-12 22:25:00|47.97|47.67|47.89|47.59|47.97|47.67|47.88|47.58|63
1728772200000|2024-10-12 22:30:00|47.88|47.58|47.89|47.59|47.96|47.66|47.88|47.58|53
1728772500000|2024-10-12 22:35:00|47.88|47.58|47.84|47.54|47.88|47.58|47.83|47.53|64
1728772800000|2024-10-12 22:40:00|47.83|47.53|47.89|47.59|47.89|47.59|47.83|47.53|12
1728773100000|2024-10-12 22:45:00|47.85|47.55|47.86|47.56|47.86|47.56|47.81|47.51|42
1728773400000|2024-10-12 22:50:00|47.85|47.55|47.85|47.55|47.91|47.61|47.85|47.55|29
1728773700000|2024-10-12 22:55:00|47.84|47.54|47.86|47.56|47.86|47.56|47.84|47.54|31
1728774000000|2024-10-12 23:00:00|47.85|47.55|47.84|47.54|47.88|47.58|47.83|47.53|40
1728774300000|2024-10-12 23:05:00|47.85|47.55|47.92|47.62|47.92|47.62|47.84|47.54|66
1728774600000|2024-10-12 23:10:00|47.91|47.61|47.89|47.59|47.92|47.62|47.86|47.56|60
1728774900000|2024-10-12 23:15:00|47.85|47.55|47.84|47.54|47.91|47.61|47.83|47.53|61
1728775200000|2024-10-12 23:20:00|47.83|47.53|47.84|47.54|47.84|47.54|47.76|47.46|60
1728775500000|2024-10-12 23:25:00|47.83|47.53|47.82|47.52|47.85|47.55|47.79|47.49|64
1728775800000|2024-10-12 23:30:00|47.81|47.51|47.76|47.46|47.83|47.53|47.75|47.45|51
1728776100000|2024-10-12 23:35:00|47.75|47.45|47.7|47.4|47.76|47.46|47.69|47.39|51
1728776400000|2024-10-12 23:40:00|47.69|47.39|47.69|47.39|47.76|47.46|47.68|47.38|54
1728776700000|2024-10-12 23:45:00|47.7|47.4|47.8|47.5|47.82|47.52|47.69|47.39|88
1728777000000|2024-10-12 23:50:00|47.82|47.52|47.76|47.46|47.82|47.52|47.75|47.45|53
1728777300000|2024-10-12 23:55:00|47.75|47.45|47.73|47.43|47.76|47.46|47.73|47.43|7
1728777600000|2024-10-13 00:00:00|47.74|47.44|47.79|47.49|47.81|47.51|47.73|47.43|44
1728777900000|2024-10-13 00:05:00|47.8|47.5|47.78|47.48|47.8|47.5|47.74|47.44|77
1728778200000|2024-10-13 00:10:00|47.75|47.45|47.77|47.47|47.8|47.5|47.74|47.44|38
1728778500000|2024-10-13 00:15:00|47.78|47.48|47.78|47.48|47.79|47.49|47.75|47.45|25
1728778800000|2024-10-13 00:20:00|47.77|47.47|47.77|47.47|47.78|47.48|47.73|47.43|80
1728779100000|2024-10-13 00:25:00|47.76|47.46|47.77|47.47|47.79|47.49|47.71|47.41|52
1728779400000|2024-10-13 00:30:00|47.76|47.46|47.75|47.45|47.79|47.49|47.74|47.44|42
1728779700000|2024-10-13 00:35:00|47.74|47.44|47.74|47.44|47.76|47.46|47.71|47.41|36
1728780000000|2024-10-13 00:40:00|47.75|47.45|47.75|47.45|47.77|47.47|47.74|47.44|21
1728780300000|2024-10-13 00:45:00|47.76|47.46|47.78|47.48|47.81|47.51|47.73|47.43|47
1728780600000|2024-10-13 00:50:00|47.77|47.47|47.79|47.49|47.8|47.5|47.75|47.45|32
1728780900000|2024-10-13 00:55:00|47.76|47.46|47.73|47.43|47.76|47.46|47.73|47.43|52
1728781200000|2024-10-13 01:00:00|47.74|47.44|47.63|47.33|47.74|47.44|47.58|47.28|108
1728781500000|2024-10-13 01:05:00|47.62|47.32|47.56|47.26|47.63|47.33|47.56|47.26|117
1728781800000|2024-10-13 01:10:00|47.55|47.25|47.61|47.31|47.61|47.31|47.54|47.24|64
1728782100000|2024-10-13 01:15:00|47.62|47.32|47.5|47.2|47.65|47.35|47.46|47.16|161
1728782400000|2024-10-13 01:20:00|47.49|47.19|47.54|47.24|47.58|47.28|47.46|47.16|156
1728782700000|2024-10-13 01:25:00|47.55|47.25|47.52|47.22|47.57|47.27|47.51|47.21|66
1728783000000|2024-10-13 01:30:00|47.51|47.21|47.54|47.24|47.6|47.3|47.46|47.16|97
1728783300000|2024-10-13 01:35:00|47.55|47.25|47.55|47.25|47.56|47.26|47.53|47.23|27
1728783600000|2024-10-13 01:40:00|47.56|47.26|47.58|47.28|47.6|47.3|47.54|47.24|38
1728783900000|2024-10-13 01:45:00|47.57|47.27|47.55|47.25|47.57|47.27|47.48|47.18|33
1728784200000|2024-10-13 01:50:00|47.54|47.24|47.51|47.21|47.56|47.26|47.49|47.19|85
1728784500000|2024-10-13 01:55:00|47.52|47.22|47.51|47.21|47.52|47.22|47.48|47.18|20
1728784800000|2024-10-13 02:00:00|47.49|47.19|47.53|47.23|47.54|47.24|47.49|47.19|36
1728785100000|2024-10-13 02:05:00|47.54|47.24|47.48|47.18|47.54|47.24|47.45|47.15|39
1728785400000|2024-10-13 02:10:00|47.49|47.19|47.56|47.26|47.56|47.26|47.44|47.14|43
1728785700000|2024-10-13 02:15:00|47.57|47.27|47.58|47.28|47.58|47.28|47.51|47.21|22
1728786000000|2024-10-13 02:20:00|47.57|47.27|47.59|47.29|47.59|47.29|47.54|47.24|18
1728786300000|2024-10-13 02:25:00|47.58|47.28|47.61|47.31|47.62|47.32|47.56|47.26|21
1728786600000|2024-10-13 02:30:00|47.57|47.27|47.64|47.34|47.65|47.35|47.56|47.26|36
1728786900000|2024-10-13 02:35:00|47.66|47.36|47.65|47.35|47.66|47.36|47.6|47.3|93
1728787200000|2024-10-13 02:40:00|47.66|47.36|47.66|47.36|47.68|47.38|47.61|47.31|43
1728787500000|2024-10-13 02:45:00|47.67|47.37|47.63|47.33|47.69|47.39|47.63|47.33|43
1728787800000|2024-10-13 02:50:00|47.62|47.32|47.66|47.36|47.67|47.37|47.62|47.32|51
1728788100000|2024-10-13 02:55:00|47.63|47.33|47.68|47.38|47.68|47.38|47.63|47.33|18
1728788400000|2024-10-13 03:00:00|47.67|47.37|47.68|47.38|47.7|47.4|47.64|47.34|71
1728788700000|2024-10-13 03:05:00|47.69|47.39|47.61|47.31|47.69|47.39|47.61|47.31|46
1728789000000|2024-10-13 03:10:00|47.56|47.26|47.59|47.29|47.59|47.29|47.54|47.24|21
1728789300000|2024-10-13 03:15:00|47.57|47.27|47.53|47.23|47.59|47.29|47.52|47.22|33
1728789600000|2024-10-13 03:20:00|47.52|47.22|47.44|47.14|47.53|47.23|47.41|47.11|51
1728789900000|2024-10-13 03:25:00|47.45|47.15|47.47|47.17|47.48|47.18|47.39|47.09|159
1728790200000|2024-10-13 03:30:00|47.46|47.16|47.43|47.13|47.48|47.18|47.39|47.09|99
1728790500000|2024-10-13 03:35:00|47.42|47.12|47.49|47.19|47.51|47.21|47.42|47.12|192
1728790800000|2024-10-13 03:40:00|47.46|47.16|47.46|47.16|47.49|47.19|47.43|47.13|73
1728791100000|2024-10-13 03:45:00|47.45|47.15|47.48|47.18|47.49|47.19|47.45|47.15|25
1728791400000|2024-10-13 03:50:00|47.49|47.19|47.5|47.2|47.51|47.21|47.47|47.17|41
1728791700000|2024-10-13 03:55:00|47.49|47.19|47.48|47.18|47.51|47.21|47.43|47.13|54
1728792000000|2024-10-13 04:00:00|47.49|47.19|47.48|47.18|47.52|47.22|47.46|47.16|40
1728792300000|2024-10-13 04:05:00|47.49|47.19|47.54|47.24|47.55|47.25|47.48|47.18|28
1728792600000|2024-10-13 04:10:00|47.53|47.23|47.51|47.21|47.56|47.26|47.51|47.21|38
1728792900000|2024-10-13 04:15:00|47.5|47.2|47.58|47.28|47.6|47.3|47.5|47.2|20
1728793200000|2024-10-13 04:20:00|47.57|47.27|47.6|47.3|47.61|47.31|47.55|47.25|40
1728793500000|2024-10-13 04:25:00|47.61|47.31|47.63|47.33|47.63|47.33|47.56|47.26|24
1728793800000|2024-10-13 04:30:00|47.62|47.32|47.63|47.33|47.64|47.34|47.6|47.3|22
1728794100000|2024-10-13 04:35:00|47.64|47.34|47.64|47.34|47.65|47.35|47.6|47.3|14
1728794400000|2024-10-13 04:40:00|47.63|47.33|47.67|47.37|47.67|47.37|47.61|47.31|35
1728794700000|2024-10-13 04:45:00|47.68|47.38|47.69|47.39|47.71|47.41|47.66|47.36|37
1728795000000|2024-10-13 04:50:00|47.7|47.4|47.71|47.41|47.73|47.43|47.69|47.39|43
1728795300000|2024-10-13 04:55:00|47.72|47.42|47.73|47.43|47.74|47.44|47.7|47.4|38
1728795600000|2024-10-13 05:00:00|47.72|47.42|47.62|47.32|47.73|47.43|47.62|47.32|46
1728795900000|2024-10-13 05:05:00|47.63|47.33|47.71|47.41|47.71|47.41|47.63|47.33|60
1728796200000|2024-10-13 05:10:00|47.7|47.4|47.73|47.43|47.74|47.44|47.66|47.36|77
1728796500000|2024-10-13 05:15:00|47.72|47.42|47.76|47.46|47.77|47.47|47.68|47.38|38
1728796800000|2024-10-13 05:20:00|47.75|47.45|47.78|47.48|47.8|47.5|47.75|47.45|18
1728797100000|2024-10-13 05:25:00|47.81|47.51|47.79|47.49|47.81|47.51|47.76|47.46|39
1728797400000|2024-10-13 05:30:00|47.78|47.48|47.76|47.46|47.79|47.49|47.73|47.43|52
1728797700000|2024-10-13 05:35:00|47.75|47.45|47.8|47.5|47.82|47.52|47.71|47.41|49
1728798000000|2024-10-13 05:40:00|47.79|47.49|47.77|47.47|47.83|47.53|47.76|47.46|49
1728798300000|2024-10-13 05:45:00|47.76|47.46|47.73|47.43|47.78|47.48|47.69|47.39|89
1728798600000|2024-10-13 05:50:00|47.74|47.44|47.72|47.42|47.74|47.44|47.68|47.38|78
1728798900000|2024-10-13 05:55:00|47.73|47.43|47.7|47.4|47.74|47.44|47.69|47.39|25
1728799200000|2024-10-13 06:00:00|47.71|47.41|47.77|47.47|47.79|47.49|47.71|47.41|47
1728799500000|2024-10-13 06:05:00|47.78|47.48|47.77|47.47|47.78|47.48|47.74|47.44|14
1728799800000|2024-10-13 06:10:00|47.78|47.48|47.78|47.48|47.79|47.49|47.75|47.45|70
1728800100000|2024-10-13 06:15:00|47.79|47.49|47.79|47.49|47.8|47.5|47.75|47.45|22
1728800400000|2024-10-13 06:20:00|47.8|47.5|47.75|47.45|47.8|47.5|47.73|47.43|36
1728800700000|2024-10-13 06:25:00|47.76|47.46|47.76|47.46|47.77|47.47|47.75|47.45|23
1728801000000|2024-10-13 06:30:00|47.74|47.44|47.78|47.48|47.78|47.48|47.74|47.44|40
1728801300000|2024-10-13 06:35:00|47.79|47.49|47.8|47.5|47.81|47.51|47.77|47.47|36
1728801600000|2024-10-13 06:40:00|47.79|47.49|47.78|47.48|47.8|47.5|47.77|47.47|52
1728801900000|2024-10-13 06:45:00|47.79|47.49|47.81|47.51|47.81|47.51|47.74|47.44|50
1728802200000|2024-10-13 06:50:00|47.8|47.5|47.78|47.48|47.81|47.51|47.75|47.45|50
1728802500000|2024-10-13 06:55:00|47.79|47.49|47.74|47.44|47.79|47.49|47.74|47.44|31
1728802800000|2024-10-13 07:00:00|47.76|47.46|47.75|47.45|47.79|47.49|47.73|47.43|35
1728803100000|2024-10-13 07:05:00|47.74|47.44|47.67|47.37|47.74|47.44|47.65|47.35|78
1728803400000|2024-10-13 07:10:00|47.64|47.34|47.62|47.32|47.68|47.38|47.62|47.32|39
1728803700000|2024-10-13 07:15:00|47.63|47.33|47.73|47.43|47.73|47.43|47.59|47.29|119
1728804000000|2024-10-13 07:20:00|47.75|47.45|47.68|47.38|47.75|47.45|47.68|47.38|63
1728804300000|2024-10-13 07:25:00|47.69|47.39|47.7|47.4|47.7|47.4|47.69|47.39|8
1728804600000|2024-10-13 07:30:00|47.71|47.41|47.74|47.44|47.75|47.45|47.7|47.4|38
1728804900000|2024-10-13 07:35:00|47.72|47.42|47.66|47.36|47.73|47.43|47.66|47.36|30
1728805200000|2024-10-13 07:40:00|47.67|47.37|47.68|47.38|47.7|47.4|47.66|47.36|16
1728805500000|2024-10-13 07:45:00|47.67|47.37|47.62|47.32|47.67|47.37|47.61|47.31|20
1728805800000|2024-10-13 07:50:00|47.61|47.31|47.72|47.42|47.73|47.43|47.59|47.29|83
1728806100000|2024-10-13 07:55:00|47.73|47.43|47.72|47.42|47.74|47.44|47.69|47.39|29
1728806400000|2024-10-13 08:00:00|47.71|47.41|47.74|47.44|47.75|47.45|47.71|47.41|40
1728806700000|2024-10-13 08:05:00|47.73|47.43|47.81|47.51|47.81|47.51|47.73|47.43|46
1728807000000|2024-10-13 08:10:00|47.8|47.5|47.78|47.48|47.8|47.5|47.76|47.46|40
1728807300000|2024-10-13 08:15:00|47.79|47.49|47.81|47.51|47.82|47.52|47.77|47.47|67
1728807600000|2024-10-13 08:20:00|47.82|47.52|47.82|47.52|47.84|47.54|47.79|47.49|68
1728807900000|2024-10-13 08:25:00|47.83|47.53|47.83|47.53|47.87|47.57|47.82|47.52|32
1728808200000|2024-10-13 08:30:00|47.84|47.54|47.79|47.49|47.84|47.54|47.78|47.48|29
1728808500000|2024-10-13 08:35:00|47.8|47.5|47.76|47.46|47.84|47.54|47.76|47.46|42
1728808800000|2024-10-13 08:40:00|47.75|47.45|47.8|47.5|47.81|47.51|47.75|47.45|63
1728809100000|2024-10-13 08:45:00|47.78|47.48|47.66|47.36|47.79|47.49|47.66|47.36|42
1728809400000|2024-10-13 08:50:00|47.65|47.35|47.65|47.35|47.66|47.36|47.58|47.28|43
1728809700000|2024-10-13 08:55:00|47.67|47.37|47.6|47.3|47.67|47.37|47.6|47.3|78
1728810000000|2024-10-13 09:00:00|47.59|47.29|47.66|47.36|47.67|47.37|47.58|47.28|24
1728810300000|2024-10-13 09:05:00|47.67|47.37|47.76|47.46|47.77|47.47|47.66|47.36|72
1728810600000|2024-10-13 09:10:00|47.77|47.47|47.75|47.45|47.77|47.47|47.72|47.42|38
1728810900000|2024-10-13 09:15:00|47.74|47.44|47.74|47.44|47.77|47.47|47.7|47.4|40
1728811200000|2024-10-13 09:20:00|47.73|47.43|47.74|47.44|47.75|47.45|47.7|47.4|58
1728811500000|2024-10-13 09:25:00|47.73|47.43|47.76|47.46|47.76|47.46|47.67|47.37|44
1728811800000|2024-10-13 09:30:00|47.75|47.45|47.7|47.4|47.76|47.46|47.66|47.36|52
1728812100000|2024-10-13 09:35:00|47.71|47.41|47.69|47.39|47.73|47.43|47.68|47.38|36
1728812400000|2024-10-13 09:40:00|47.68|47.38|47.69|47.39|47.69|47.39|47.66|47.36|16
1728812700000|2024-10-13 09:45:00|47.68|47.38|47.73|47.43|47.74|47.44|47.68|47.38|31
1728813000000|2024-10-13 09:50:00|47.74|47.44|47.71|47.41|47.75|47.45|47.71|47.41|39
1728813300000|2024-10-13 09:55:00|47.72|47.42|47.7|47.4|47.73|47.43|47.66|47.36|48
1728813600000|2024-10-13 10:00:00|47.71|47.41|47.6|47.3|47.71|47.41|47.6|47.3|51
1728813900000|2024-10-13 10:05:00|47.59|47.29|47.62|47.32|47.64|47.34|47.55|47.25|60
1728814200000|2024-10-13 10:10:00|47.61|47.31|47.56|47.26|47.62|47.32|47.56|47.26|24
1728814500000|2024-10-13 10:15:00|47.57|47.27|47.62|47.32|47.63|47.33|47.57|47.27|32
1728814800000|2024-10-13 10:20:00|47.61|47.31|47.6|47.3|47.61|47.31|47.56|47.26|59
1728815100000|2024-10-13 10:25:00|47.59|47.29|47.61|47.31|47.62|47.32|47.56|47.26|54
1728815400000|2024-10-13 10:30:00|47.6|47.3|47.7|47.4|47.71|47.41|47.6|47.3|55
1728815700000|2024-10-13 10:35:00|47.68|47.38|47.63|47.33|47.71|47.41|47.63|47.33|33
1728816000000|2024-10-13 10:40:00|47.62|47.32|47.67|47.37|47.71|47.41|47.58|47.28|81
1728816300000|2024-10-13 10:45:00|47.68|47.38|47.6|47.3|47.69|47.39|47.58|47.28|93
1728816600000|2024-10-13 10:50:00|47.59|47.29|47.51|47.21|47.6|47.3|47.51|47.21|85
1728816900000|2024-10-13 10:55:00|47.52|47.22|47.53|47.23|47.55|47.25|47.51|47.21|38
1728817200000|2024-10-13 11:00:00|47.54|47.24|47.64|47.34|47.67|47.37|47.53|47.23|68
1728817500000|2024-10-13 11:05:00|47.65|47.35|47.67|47.37|47.69|47.39|47.61|47.31|66
1728817800000|2024-10-13 11:10:00|47.66|47.36|47.51|47.21|47.67|47.37|47.51|47.21|78
1728818100000|2024-10-13 11:15:00|47.5|47.2|47.54|47.24|47.57|47.27|47.44|47.14|69
1728818400000|2024-10-13 11:20:00|47.55|47.25|47.48|47.18|47.55|47.25|47.46|47.16|82
1728818700000|2024-10-13 11:25:00|47.47|47.17|47.5|47.2|47.51|47.21|47.44|47.14|81
1728819000000|2024-10-13 11:30:00|47.48|47.18|47.51|47.21|47.59|47.29|47.48|47.18|34
1728819300000|2024-10-13 11:35:00|47.52|47.22|47.44|47.14|47.54|47.24|47.44|47.14|56
1728819600000|2024-10-13 11:40:00|47.43|47.13|47.35|47.05|47.43|47.13|47.33|47.03|52
1728819900000|2024-10-13 11:45:00|47.34|47.04|47.35|47.05|47.45|47.15|47.33|47.03|86
1728820200000|2024-10-13 11:50:00|47.36|47.06|47.4|47.1|47.4|47.1|47.33|47.03|66
1728820500000|2024-10-13 11:55:00|47.39|47.09|47.24|46.94|47.4|47.1|47.23|46.93|86
1728820800000|2024-10-13 12:00:00|47.25|46.95|47.36|47.06|47.37|47.07|47.24|46.94|71
1728821100000|2024-10-13 12:05:00|47.37|47.07|47.35|47.05|47.39|47.09|47.33|47.03|28
1728821400000|2024-10-13 12:10:00|47.36|47.06|47.39|47.09|47.39|47.09|47.34|47.04|29
1728821700000|2024-10-13 12:15:00|47.38|47.08|47.4|47.1|47.41|47.11|47.35|47.05|22
1728822000000|2024-10-13 12:20:00|47.41|47.11|47.57|47.27|47.6|47.3|47.4|47.1|60
1728822300000|2024-10-13 12:25:00|47.58|47.28|47.54|47.24|47.58|47.28|47.51|47.21|65
1728822600000|2024-10-13 12:30:00|47.55|47.25|47.47|47.17|47.57|47.27|47.47|47.17|42
1728822900000|2024-10-13 12:35:00|47.48|47.18|47.43|47.13|47.48|47.18|47.4|47.1|44
1728823200000|2024-10-13 12:40:00|47.44|47.14|47.48|47.18|47.48|47.18|47.36|47.06|79
1728823500000|2024-10-13 12:45:00|47.47|47.17|47.47|47.17|47.51|47.21|47.42|47.12|51
1728823800000|2024-10-13 12:50:00|47.46|47.16|47.47|47.17|47.48|47.18|47.43|47.13|72
1728824100000|2024-10-13 12:55:00|47.46|47.16|47.45|47.15|47.47|47.17|47.43|47.13|37
1728824400000|2024-10-13 13:00:00|47.44|47.14|47.48|47.18|47.48|47.18|47.43|47.13|33
1728824700000|2024-10-13 13:05:00|47.49|47.19|47.47|47.17|47.49|47.19|47.45|47.15|77
1728825000000|2024-10-13 13:10:00|47.48|47.18|47.46|47.16|47.49|47.19|47.45|47.15|32
1728825300000|2024-10-13 13:15:00|47.47|47.17|47.47|47.17|47.5|47.2|47.42|47.12|40
1728825600000|2024-10-13 13:20:00|47.45|47.15|47.46|47.16|47.51|47.21|47.45|47.15|43
1728825900000|2024-10-13 13:25:00|47.45|47.15|47.46|47.16|47.48|47.18|47.37|47.07|106
1728826200000|2024-10-13 13:30:00|47.45|47.15|47.39|47.09|47.48|47.18|47.36|47.06|80
1728826500000|2024-10-13 13:35:00|47.38|47.08|47.41|47.11|47.41|47.11|47.35|47.05|74
1728826800000|2024-10-13 13:40:00|47.4|47.1|47.45|47.15|47.45|47.15|47.38|47.08|53
1728827100000|2024-10-13 13:45:00|47.44|47.14|47.47|47.17|47.48|47.18|47.41|47.11|71
1728827400000|2024-10-13 13:50:00|47.48|47.18|47.41|47.11|47.48|47.18|47.4|47.1|75
1728827700000|2024-10-13 13:55:00|47.43|47.13|47.38|47.08|47.43|47.13|47.37|47.07|64
1728828000000|2024-10-13 14:00:00|47.39|47.09|47.27|46.97|47.4|47.1|47.26|46.96|65
1728828300000|2024-10-13 14:05:00|47.26|46.96|47.24|46.94|47.29|46.99|47.22|46.92|146
1728828600000|2024-10-13 14:10:00|47.23|46.93|47.21|46.91|47.27|46.97|47.2|46.9|263
1728828900000|2024-10-13 14:15:00|47.2|46.9|47.17|46.87|47.23|46.93|47.17|46.87|87
1728829200000|2024-10-13 14:20:00|47.18|46.88|47.21|46.91|47.25|46.95|47.17|46.87|67
1728829500000|2024-10-13 14:25:00|47.2|46.9|47.25|46.95|47.26|46.96|47.17|46.87|67
1728829800000|2024-10-13 14:30:00|47.23|46.93|47.16|46.86|47.25|46.95|47.13|46.83|42
1728830100000|2024-10-13 14:35:00|47.17|46.87|47.05|46.75|47.18|46.88|47.05|46.75|62
1728830400000|2024-10-13 14:40:00|47.06|46.76|46.94|46.64|47.06|46.76|46.94|46.64|50
1728830700000|2024-10-13 14:45:00|46.93|46.63|46.91|46.61|46.97|46.67|46.84|46.54|138
1728831000000|2024-10-13 14:50:00|46.92|46.62|46.85|46.55|46.97|46.67|46.83|46.53|134
1728831300000|2024-10-13 14:55:00|46.87|46.57|46.93|46.63|46.96|46.66|46.83|46.53|122
1728831600000|2024-10-13 15:00:00|46.92|46.62|46.96|46.66|46.99|46.69|46.87|46.57|113
1728831900000|2024-10-13 15:05:00|46.95|46.65|47|46.7|47|46.7|46.93|46.63|80
1728832200000|2024-10-13 15:10:00|46.99|46.69|46.92|46.62|47|46.7|46.88|46.58|80
1728832500000|2024-10-13 15:15:00|46.91|46.61|46.71|46.41|46.96|46.66|46.7|46.4|185
1728832800000|2024-10-13 15:20:00|46.7|46.4|46.73|46.43|46.79|46.49|46.66|46.36|135
1728833100000|2024-10-13 15:25:00|46.72|46.42|46.56|46.26|46.73|46.43|46.56|46.26|172
1728833400000|2024-10-13 15:30:00|46.59|46.29|46.62|46.32|46.68|46.38|46.54|46.24|121
1728833700000|2024-10-13 15:35:00|46.61|46.31|46.62|46.32|46.67|46.37|46.57|46.27|106
1728834000000|2024-10-13 15:40:00|46.63|46.33|46.57|46.27|46.66|46.36|46.51|46.21|128
1728834300000|2024-10-13 15:45:00|46.56|46.26|46.75|46.45|46.76|46.46|46.53|46.23|94
1728834600000|2024-10-13 15:50:00|46.76|46.46|46.65|46.35|46.76|46.46|46.64|46.34|82
1728834900000|2024-10-13 15:55:00|46.64|46.34|46.59|46.29|46.68|46.38|46.58|46.28|78
1728835200000|2024-10-13 16:00:00|46.6|46.3|46.64|46.34|46.66|46.36|46.57|46.27|70
1728835500000|2024-10-13 16:05:00|46.63|46.33|46.66|46.36|46.67|46.37|46.59|46.29|69
1728835800000|2024-10-13 16:10:00|46.67|46.37|46.66|46.36|46.69|46.39|46.63|46.33|65
1728836100000|2024-10-13 16:15:00|46.65|46.35|46.82|46.52|46.84|46.54|46.65|46.35|75
1728836400000|2024-10-13 16:20:00|46.81|46.51|46.87|46.57|46.89|46.59|46.8|46.5|85
1728836700000|2024-10-13 16:25:00|46.88|46.58|46.87|46.57|46.9|46.6|46.83|46.53|119
1728837000000|2024-10-13 16:30:00|46.88|46.58|46.94|46.64|46.96|46.66|46.87|46.57|113
1728837300000|2024-10-13 16:35:00|46.93|46.63|46.94|46.64|46.98|46.68|46.88|46.58|98
1728837600000|2024-10-13 16:40:00|46.95|46.65|46.93|46.63|46.99|46.69|46.93|46.63|66
1728837900000|2024-10-13 16:45:00|46.92|46.62|46.91|46.61|46.99|46.69|46.89|46.59|143
1728838200000|2024-10-13 16:50:00|46.9|46.6|46.9|46.6|46.93|46.63|46.88|46.58|37
1728838500000|2024-10-13 16:55:00|46.89|46.59|46.89|46.59|46.91|46.61|46.87|46.57|31
1728838800000|2024-10-13 17:00:00|46.88|46.58|46.94|46.64|46.97|46.67|46.87|46.57|59
1728839100000|2024-10-13 17:05:00|46.95|46.65|46.91|46.61|47.01|46.71|46.9|46.6|91
1728839400000|2024-10-13 17:10:00|46.92|46.62|47.2|46.9|47.2|46.9|46.92|46.62|62
1728839700000|2024-10-13 17:15:00|47.21|46.91|47.1|46.8|47.21|46.91|47.07|46.77|87
1728840000000|2024-10-13 17:20:00|47.09|46.79|47|46.7|47.09|46.79|46.98|46.68|61
1728840300000|2024-10-13 17:25:00|47.01|46.71|47.03|46.73|47.07|46.77|47|46.7|56
1728840600000|2024-10-13 17:30:00|46.99|46.69|46.9|46.6|47.03|46.73|46.87|46.57|62
1728840900000|2024-10-13 17:35:00|46.89|46.59|46.76|46.46|46.9|46.6|46.73|46.43|72
1728841200000|2024-10-13 17:40:00|46.77|46.47|46.69|46.39|46.78|46.48|46.66|46.36|84
1728841500000|2024-10-13 17:45:00|46.7|46.4|46.77|46.47|46.79|46.49|46.62|46.32|119
1728841800000|2024-10-13 17:50:00|46.78|46.48|46.8|46.5|46.81|46.51|46.75|46.45|62
1728842100000|2024-10-13 17:55:00|46.81|46.51|46.72|46.42|46.81|46.51|46.72|46.42|84
1728842400000|2024-10-13 18:00:00|46.73|46.43|46.72|46.42|46.79|46.49|46.69|46.39|117
1728842700000|2024-10-13 18:05:00|46.73|46.43|46.74|46.44|46.77|46.47|46.67|46.37|104
1728843000000|2024-10-13 18:10:00|46.75|46.45|46.55|46.25|46.75|46.45|46.54|46.24|128
1728843300000|2024-10-13 18:15:00|46.53|46.23|46.67|46.37|46.68|46.38|46.53|46.23|135
1728843600000|2024-10-13 18:20:00|46.68|46.38|46.64|46.34|46.7|46.4|46.63|46.33|111
1728843900000|2024-10-13 18:25:00|46.65|46.35|46.71|46.41|46.71|46.41|46.64|46.34|94
1728844200000|2024-10-13 18:30:00|46.7|46.4|46.8|46.5|46.83|46.53|46.7|46.4|110
1728844500000|2024-10-13 18:35:00|46.79|46.49|46.68|46.38|46.81|46.51|46.68|46.38|146
1728844800000|2024-10-13 18:40:00|46.69|46.39|46.56|46.26|46.7|46.4|46.56|46.26|104
1728845100000|2024-10-13 18:45:00|46.57|46.27|46.6|46.3|46.64|46.34|46.57|46.27|103
1728845400000|2024-10-13 18:50:00|46.61|46.31|46.63|46.33|46.65|46.35|46.59|46.29|124
1728845700000|2024-10-13 18:55:00|46.64|46.34|46.6|46.3|46.66|46.36|46.59|46.29|102
1728846000000|2024-10-13 19:00:00|46.59|46.29|46.65|46.35|46.67|46.37|46.56|46.26|112
1728846300000|2024-10-13 19:05:00|46.66|46.36|46.67|46.37|46.68|46.38|46.64|46.34|18
1728846600000|2024-10-13 19:10:00|46.68|46.38|46.61|46.31|46.71|46.41|46.61|46.31|50
1728846900000|2024-10-13 19:15:00|46.62|46.32|46.55|46.25|46.68|46.38|46.55|46.25|50
1728847200000|2024-10-13 19:20:00|46.58|46.28|46.6|46.3|46.61|46.31|46.54|46.24|50
1728847500000|2024-10-13 19:25:00|46.59|46.29|46.59|46.29|46.61|46.31|46.57|46.27|25
1728847800000|2024-10-13 19:30:00|46.6|46.3|46.64|46.34|46.67|46.37|46.55|46.25|45
1728848100000|2024-10-13 19:35:00|46.65|46.35|47.18|45.88|47.18|46.4|46.64|45.87|91
1728848400000|2024-10-13 19:40:00|47.17|45.87|47.17|45.87|47.19|45.89|47.13|45.83|121
1728848700000|2024-10-13 19:45:00|47.18|45.88|47.18|45.88|47.19|45.89|47.14|45.84|114
1728849000000|2024-10-13 19:50:00|47.19|45.89|47.21|45.91|47.23|45.93|47.18|45.88|31
1728849300000|2024-10-13 19:55:00|47.22|45.92|47.17|45.87|47.22|45.92|47.16|45.86|36
1728849600000|2024-10-13 20:00:00|47.18|45.88|47.19|45.89|47.23|45.93|47.15|45.85|98
1728849900000|2024-10-13 20:05:00|47.18|45.88|47.16|45.86|47.19|45.89|47.13|45.83|81
1728850200000|2024-10-13 20:10:00|47.17|45.87|47.12|45.82|47.17|45.87|47.1|45.8|76
1728850500000|2024-10-13 20:15:00|47.13|45.83|47.16|45.86|47.17|45.87|47.1|45.8|49
1728850800000|2024-10-13 20:20:00|47.17|45.87|47.21|45.91|47.25|45.95|47.14|45.84|60
1728851100000|2024-10-13 20:25:00|47.22|45.92|47.18|45.88|47.22|45.92|47.13|45.83|52
1728851400000|2024-10-13 20:30:00|47.24|45.94|47.25|45.95|47.28|45.98|47.21|45.91|48
1728851700000|2024-10-13 20:35:00|47.24|45.94|47.25|45.95|47.28|45.98|47.19|45.89|29
1728852000000|2024-10-13 20:40:00|47.22|45.92|47.25|45.95|47.26|45.96|47.22|45.92|52
1728852300000|2024-10-13 20:45:00|47.24|45.94|47.23|45.93|47.26|45.96|47.19|45.89|56
1728852600000|2024-10-13 20:50:00|47.24|45.94|47.28|45.98|47.29|45.99|47.23|45.93|42
1728852900000|2024-10-13 20:55:00|47.29|45.99|46.8|46.5|47.29|46.5|46.75|45.94|37
1728853200000|2024-10-13 21:00:00|46.79|46.49|46.81|46.51|46.81|46.51|46.78|46.48|60
1728853500000|2024-10-13 21:05:00|46.8|46.5|46.84|46.54|46.85|46.55|46.77|46.47|44
1728853800000|2024-10-13 21:10:00|46.82|46.52|46.87|46.57|46.88|46.58|46.82|46.52|33
1728854100000|2024-10-13 21:15:00|46.88|46.58|46.87|46.57|46.9|46.6|46.87|46.57|13
1728854400000|2024-10-13 21:20:00|46.88|46.58|46.97|46.67|46.97|46.67|46.88|46.58|15
1728854700000|2024-10-13 21:25:00|46.98|46.68|46.99|46.69|47.01|46.71|46.97|46.67|20
1728855000000|2024-10-13 21:30:00|47|46.7|47.1|46.8|47.11|46.81|46.99|46.69|23
1728855300000|2024-10-13 21:35:00|47.09|46.79|47.08|46.78|47.11|46.81|47.06|46.76|34
1728855600000|2024-10-13 21:40:00|47.09|46.79|47.08|46.78|47.1|46.8|47.07|46.77|20
1728856200000|2024-10-13 21:50:00|47.03|46.73|47.05|46.75|47.05|46.75|46.98|46.68|11
1728856500000|2024-10-13 21:55:00|47.04|46.74|47.05|46.75|47.05|46.75|47.04|46.74|2
1728856800000|2024-10-13 22:00:00|47.06|46.76|47.24|46.94|47.25|46.95|47.06|46.76|25
1728857100000|2024-10-13 22:05:00|47.22|46.92|47.24|46.94|47.27|46.97|47.16|46.86|72
1728858300000|2024-10-13 22:25:00|47.07|46.77|46.99|46.69|47.07|46.77|46.99|46.69|44
1728858600000|2024-10-13 22:30:00|47|46.7|47.02|46.72|47.07|46.77|46.95|46.65|100
1728858900000|2024-10-13 22:35:00|47.03|46.73|47.07|46.77|47.09|46.79|47.01|46.71|61
1728859200000|2024-10-13 22:40:00|47.06|46.76|47.06|46.76|47.1|46.8|47.04|46.74|34
1728859500000|2024-10-13 22:45:00|47.07|46.77|47.06|46.76|47.08|46.78|47.01|46.71|24
1728859800000|2024-10-13 22:50:00|47.07|46.77|47.09|46.79|47.12|46.82|47.06|46.76|21
1728860100000|2024-10-13 22:55:00|47.08|46.78|47.14|46.84|47.14|46.84|47.07|46.77|17
1728860400000|2024-10-13 23:00:00|47.16|46.86|47.14|46.84|47.18|46.88|47.1|46.8|71
1728860700000|2024-10-13 23:05:00|47.13|46.83|47.15|46.85|47.16|46.86|47.09|46.79|48
1728861000000|2024-10-13 23:10:00|47.14|46.84|47.08|46.78|47.14|46.84|47.07|46.77|30
1728861300000|2024-10-13 23:15:00|47.09|46.79|47.11|46.81|47.14|46.84|47.09|46.79|17
1728861600000|2024-10-13 23:20:00|47.1|46.8|47.13|46.83|47.15|46.85|47.1|46.8|33
1728861900000|2024-10-13 23:25:00|47.12|46.82|47.19|46.89|47.19|46.89|47.09|46.79|32
1728862200000|2024-10-13 23:30:00|47.2|46.9|47.25|46.95|47.25|46.95|47.18|46.88|14
1728862800000|2024-10-13 23:40:00|47.22|46.92|47.2|46.9|47.23|46.93|47.19|46.89|15
1728863100000|2024-10-13 23:45:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1728863400000|2024-10-13 23:50:00|47.23|46.93|47.25|46.95|47.25|46.95|47.23|46.93|5
1728863700000|2024-10-13 23:55:00|47.24|46.94|47.35|47.05|47.36|47.06|47.24|46.94|22
1728864300000|2024-10-14 00:05:00|47.3|47|47.23|46.93|47.32|47.02|47.23|46.93|30
1728864600000|2024-10-14 00:10:00|47.24|46.94|47.14|46.84|47.24|46.94|47.14|46.84|27
1728864900000|2024-10-14 00:15:00|47.15|46.85|47.06|46.76|47.18|46.88|46.97|46.67|54
1728865200000|2024-10-14 00:20:00|47.07|46.77|47.05|46.75|47.1|46.8|47.05|46.75|24
1728865500000|2024-10-14 00:25:00|47.06|46.76|47.08|46.78|47.08|46.78|47.04|46.74|36
1728865800000|2024-10-14 00:30:00|47.07|46.77|47.15|46.85|47.16|46.86|47.02|46.72|46
1728866100000|2024-10-14 00:35:00|47.16|46.86|47.14|46.84|47.2|46.9|47.1|46.8|43
1728866400000|2024-10-14 00:40:00|47.15|46.85|47.13|46.83|47.15|46.85|47.09|46.79|18
1728866700000|2024-10-14 00:45:00|47.12|46.82|47.06|46.76|47.12|46.82|47.03|46.73|19
1728867000000|2024-10-14 00:50:00|47.07|46.77|47.03|46.73|47.07|46.77|47|46.7|51
1728867300000|2024-10-14 00:55:00|47.02|46.72|47.07|46.77|47.07|46.77|47.02|46.72|7
1728867600000|2024-10-14 01:00:00|47.08|46.78|47.08|46.78|47.09|46.79|47.08|46.78|7
1728867900000|2024-10-14 01:05:00|47.07|46.77|47.15|46.85|47.15|46.85|47.07|46.77|18
1728868200000|2024-10-14 01:10:00|47.16|46.86|47.3|47|47.3|47|47.15|46.85|19
1728868500000|2024-10-14 01:15:00|47.29|46.99|47.29|46.99|47.3|47|47.26|46.96|35
1728868800000|2024-10-14 01:20:00|47.28|46.98|47.31|47.01|47.33|47.03|47.28|46.98|20
1728869100000|2024-10-14 01:25:00|47.3|47|47.21|46.91|47.36|47.06|47.15|46.85|37
1728869400000|2024-10-14 01:30:00|47.22|46.92|47.25|46.95|47.28|46.98|47.19|46.89|39
1728869700000|2024-10-14 01:35:00|47.24|46.94|47.25|46.95|47.26|46.96|47.21|46.91|12
1728870000000|2024-10-14 01:40:00|47.26|46.96|47.25|46.95|47.28|46.98|47.25|46.95|8
1728870600000|2024-10-14 01:50:00|47.23|46.93|47.08|46.78|47.24|46.94|47.05|46.75|13
1728870900000|2024-10-14 01:55:00|47.09|46.79|47.07|46.77|47.14|46.84|47.07|46.77|24
1728871200000|2024-10-14 02:00:00|47.06|46.76|46.81|46.51|47.06|46.76|46.79|46.49|60
1728871500000|2024-10-14 02:05:00|46.82|46.52|46.82|46.52|46.83|46.53|46.76|46.46|71
1728871800000|2024-10-14 02:10:00|46.83|46.53|46.88|46.58|46.9|46.6|46.82|46.52|36
1728872100000|2024-10-14 02:15:00|46.87|46.57|46.93|46.63|46.96|46.66|46.81|46.51|76
1728872400000|2024-10-14 02:20:00|46.92|46.62|46.97|46.67|46.97|46.67|46.89|46.59|18
1728872700000|2024-10-14 02:25:00|46.96|46.66|46.93|46.63|46.98|46.68|46.92|46.62|30
1728873000000|2024-10-14 02:30:00|46.92|46.62|46.94|46.64|46.98|46.68|46.92|46.62|25
1728873300000|2024-10-14 02:35:00|46.95|46.65|46.97|46.67|46.98|46.68|46.93|46.63|21
1728873600000|2024-10-14 02:40:00|46.98|46.68|46.97|46.67|46.98|46.68|46.94|46.64|10
1728873900000|2024-10-14 02:45:00|46.98|46.68|46.93|46.63|47|46.7|46.91|46.61|27
1728874200000|2024-10-14 02:50:00|46.92|46.62|46.91|46.61|46.92|46.62|46.88|46.58|14
1728874500000|2024-10-14 02:55:00|46.95|46.65|47|46.7|47|46.7|46.95|46.65|8
1728874800000|2024-10-14 03:00:00|46.99|46.69|47.01|46.71|47.01|46.71|46.99|46.69|11
1728875100000|2024-10-14 03:05:00|47|46.7|47|46.7|47|46.7|47|46.7|1
1728875400000|2024-10-14 03:10:00|46.99|46.69|47.05|46.75|47.05|46.75|46.97|46.67|12
1728875700000|2024-10-14 03:15:00|47.06|46.76|47.25|46.95|47.27|46.97|47.05|46.75|51
1728876000000|2024-10-14 03:20:00|47.23|46.93|47.39|47.09|47.39|47.09|47.21|46.91|48
1728876300000|2024-10-14 03:25:00|47.47|47.17|47.62|47.32|47.63|47.33|47.47|47.17|79
1728876600000|2024-10-14 03:30:00|47.6|47.3|47.7|47.4|47.71|47.41|47.51|47.21|77
1728876900000|2024-10-14 03:35:00|47.69|47.39|47.78|47.48|47.78|47.48|47.68|47.38|46
1728877200000|2024-10-14 03:40:00|47.77|47.47|47.87|47.57|47.95|47.65|47.77|47.47|42
1728877500000|2024-10-14 03:45:00|47.88|47.58|47.95|47.65|47.96|47.66|47.83|47.53|37
1728877800000|2024-10-14 03:50:00|47.96|47.66|47.94|47.64|47.96|47.66|47.91|47.61|15
1728878100000|2024-10-14 03:55:00|47.93|47.63|48.01|47.71|48.06|47.76|47.93|47.63|13
1728878400000|2024-10-14 04:00:00|48.03|47.73|48.12|47.82|48.16|47.86|48.03|47.73|68
1728878700000|2024-10-14 04:05:00|48.13|47.83|47.88|47.58|48.13|47.83|47.88|47.58|23
1728879000000|2024-10-14 04:10:00|47.9|47.6|47.86|47.56|47.92|47.62|47.86|47.56|24
1728879300000|2024-10-14 04:15:00|47.83|47.53|47.82|47.52|47.86|47.56|47.77|47.47|69
1728879600000|2024-10-14 04:20:00|47.83|47.53|47.92|47.62|47.92|47.62|47.82|47.52|31
1728880200000|2024-10-14 04:30:00|47.88|47.58|47.94|47.64|47.97|47.67|47.83|47.53|30
1728880500000|2024-10-14 04:35:00|47.93|47.63|47.9|47.6|47.93|47.63|47.89|47.59|25
1728880800000|2024-10-14 04:40:00|47.88|47.58|47.94|47.64|47.94|47.64|47.88|47.58|7
1728881100000|2024-10-14 04:45:00|47.93|47.63|47.88|47.58|47.94|47.64|47.88|47.58|13
1728881400000|2024-10-14 04:50:00|47.89|47.59|47.9|47.6|47.95|47.65|47.88|47.58|17
1728881700000|2024-10-14 04:55:00|47.89|47.59|47.85|47.55|47.89|47.59|47.83|47.53|4
1728882000000|2024-10-14 05:00:00|47.86|47.56|47.86|47.56|47.87|47.57|47.84|47.54|12
1728882600000|2024-10-14 05:10:00|47.65|47.35|47.7|47.4|47.74|47.44|47.65|47.35|11
1728883500000|2024-10-14 05:25:00|47.69|47.39|47.65|47.35|47.69|47.39|47.65|47.35|4
1728883800000|2024-10-14 05:30:00|47.66|47.36|47.67|47.37|47.68|47.38|47.65|47.35|13
1728884100000|2024-10-14 05:35:00|47.66|47.36|47.63|47.33|47.66|47.36|47.62|47.32|13
1728884400000|2024-10-14 05:40:00|47.64|47.34|47.65|47.35|47.65|47.35|47.58|47.28|20
1728884700000|2024-10-14 05:45:00|47.66|47.36|47.67|47.37|47.67|47.37|47.63|47.33|6
1728885000000|2024-10-14 05:50:00|47.69|47.39|47.72|47.42|47.72|47.42|47.69|47.39|3
1728885600000|2024-10-14 06:00:00|47.74|47.44|47.78|47.48|47.78|47.48|47.73|47.43|6
1728885900000|2024-10-14 06:05:00|47.77|47.47|47.7|47.4|47.78|47.48|47.7|47.4|5
1728886200000|2024-10-14 06:10:00|47.72|47.42|47.7|47.4|47.74|47.44|47.68|47.38|8
1728886500000|2024-10-14 06:15:00|47.69|47.39|47.77|47.47|47.77|47.47|47.69|47.39|9
1728887400000|2024-10-14 06:30:00|47.84|47.54|47.84|47.54|47.85|47.55|47.84|47.54|9
1728887700000|2024-10-14 06:35:00|47.85|47.55|47.97|47.67|47.99|47.69|47.83|47.53|21
1728888000000|2024-10-14 06:40:00|47.96|47.66|47.96|47.66|47.97|47.67|47.95|47.65|9
1728888300000|2024-10-14 06:45:00|47.95|47.65|47.96|47.66|47.96|47.66|47.93|47.63|24
1728889200000|2024-10-14 07:00:00|47.97|47.67|48.01|47.71|48.01|47.71|47.95|47.65|14
1728889500000|2024-10-14 07:05:00|48|47.7|48|47.7|48.01|47.71|47.98|47.68|19
1728890100000|2024-10-14 07:15:00|48.02|47.72|47.99|47.69|48.02|47.72|47.99|47.69|6
1728890400000|2024-10-14 07:20:00|48.02|47.72|48.02|47.72|48.02|47.72|48.01|47.71|3
1728890700000|2024-10-14 07:25:00|48.03|47.73|48.08|47.78|48.09|47.79|48.03|47.73|12
1728891000000|2024-10-14 07:30:00|48.07|47.77|48.14|47.84|48.17|47.87|48.06|47.76|37
1728891300000|2024-10-14 07:35:00|48.13|47.83|48.15|47.85|48.15|47.85|48.13|47.83|2
1728891600000|2024-10-14 07:40:00|48.16|47.86|48.15|47.85|48.16|47.86|48.11|47.81|18
1728891900000|2024-10-14 07:45:00|48.16|47.86|48.18|47.88|48.18|47.88|48.16|47.86|2
1728892200000|2024-10-14 07:50:00|48.17|47.87|48.22|47.92|48.26|47.96|48.17|47.87|43
1728892500000|2024-10-14 07:55:00|48.24|47.94|48.24|47.94|48.25|47.95|48.24|47.94|3
1728893100000|2024-10-14 08:05:00|48.19|47.89|48.11|47.81|48.19|47.89|48.11|47.81|8
1728893400000|2024-10-14 08:10:00|48.12|47.82|48.14|47.84|48.14|47.84|48.12|47.82|3
1728893700000|2024-10-14 08:15:00|48.03|47.73|48.12|47.82|48.14|47.84|48.01|47.71|21
1728894000000|2024-10-14 08:20:00|48.13|47.83|48.09|47.79|48.15|47.85|48.08|47.78|18
1728894300000|2024-10-14 08:25:00|48.08|47.78|48.07|47.77|48.08|47.78|48.07|47.77|2
1728894900000|2024-10-14 08:35:00|48.06|47.76|47.97|47.67|48.06|47.76|47.97|47.67|13
1728895200000|2024-10-14 08:40:00|47.96|47.66|47.98|47.68|47.98|47.68|47.93|47.63|19
1728895500000|2024-10-14 08:45:00|47.97|47.67|47.95|47.65|47.98|47.68|47.93|47.63|23
1728895800000|2024-10-14 08:50:00|47.96|47.66|47.97|47.67|47.97|47.67|47.95|47.65|4
1728896700000|2024-10-14 09:05:00|47.98|47.68|47.97|47.67|47.98|47.68|47.97|47.67|2
1728897000000|2024-10-14 09:10:00|47.96|47.66|48.05|47.75|48.05|47.75|47.95|47.65|15
1728897300000|2024-10-14 09:15:00|48.04|47.74|48.08|47.78|48.1|47.8|48.04|47.74|13
1728897600000|2024-10-14 09:20:00|48.07|47.77|48.09|47.79|48.1|47.8|48.07|47.77|7
1728897900000|2024-10-14 09:25:00|48.1|47.8|48.1|47.8|48.11|47.81|48.06|47.76|11
1728898200000|2024-10-14 09:30:00|48.11|47.81|48.17|47.87|48.17|47.87|48.1|47.8|8
1728898500000|2024-10-14 09:35:00|48.18|47.88|48.28|47.98|48.29|47.99|48.18|47.88|13
1728898800000|2024-10-14 09:40:00|48.27|47.97|48.35|48.05|48.36|48.06|48.27|47.97|19
1728899100000|2024-10-14 09:45:00|48.34|48.04|48.29|47.99|48.34|48.04|48.26|47.96|35
1728899400000|2024-10-14 09:50:00|48.28|47.98|48.28|47.98|48.28|47.98|48.24|47.94|28
1728899700000|2024-10-14 09:55:00|48.29|47.99|48.27|47.97|48.3|48|48.26|47.96|35
1728900000000|2024-10-14 10:00:00|48.26|47.96|48.37|48.07|48.37|48.07|48.26|47.96|47
1728900300000|2024-10-14 10:05:00|48.36|48.06|48.29|47.99|48.36|48.06|48.25|47.95|28
1728900600000|2024-10-14 10:10:00|48.33|48.03|48.31|48.01|48.35|48.05|48.3|48|24
1728900900000|2024-10-14 10:15:00|48.32|48.02|48.34|48.04|48.35|48.05|48.29|47.99|24
1728901200000|2024-10-14 10:20:00|48.36|48.06|48.37|48.07|48.37|48.07|48.36|48.06|2
1728901500000|2024-10-14 10:25:00|48.35|48.05|48.33|48.03|48.36|48.06|48.32|48.02|18
1728901800000|2024-10-14 10:30:00|48.34|48.04|48.36|48.06|48.37|48.07|48.33|48.03|15
1728902100000|2024-10-14 10:35:00|48.37|48.07|48.39|48.09|48.4|48.1|48.36|48.06|14
1728902400000|2024-10-14 10:40:00|48.41|48.11|48.4|48.1|48.41|48.11|48.39|48.09|4
1728902700000|2024-10-14 10:45:00|48.42|48.12|48.44|48.14|48.45|48.15|48.41|48.11|9
1728903000000|2024-10-14 10:50:00|48.43|48.13|48.43|48.13|48.43|48.13|48.38|48.08|25
1728903300000|2024-10-14 10:55:00|48.42|48.12|48.45|48.15|48.46|48.16|48.42|48.12|18
1728903600000|2024-10-14 11:00:00|48.46|48.16|48.41|48.11|48.48|48.18|48.41|48.11|9
1728903900000|2024-10-14 11:05:00|48.4|48.1|48.44|48.14|48.48|48.18|48.4|48.1|20
1728904200000|2024-10-14 11:10:00|48.43|48.13|48.48|48.18|48.48|48.18|48.42|48.12|18
1728904500000|2024-10-14 11:15:00|48.47|48.17|48.38|48.08|48.48|48.18|48.36|48.06|24
1728904800000|2024-10-14 11:20:00|48.39|48.09|48.37|48.07|48.42|48.12|48.37|48.07|21
1728905100000|2024-10-14 11:25:00|48.36|48.06|48.34|48.04|48.36|48.06|48.31|48.01|9
1728905400000|2024-10-14 11:30:00|48.35|48.05|48.39|48.09|48.43|48.13|48.35|48.05|40
1728905700000|2024-10-14 11:35:00|48.4|48.1|48.38|48.08|48.44|48.14|48.37|48.07|35
1728906000000|2024-10-14 11:40:00|48.37|48.07|48.36|48.06|48.38|48.08|48.36|48.06|12
1728906300000|2024-10-14 11:45:00|48.37|48.07|48.34|48.04|48.39|48.09|48.3|48|19
1728906600000|2024-10-14 11:50:00|48.33|48.03|48.34|48.04|48.35|48.05|48.31|48.01|13
1728906900000|2024-10-14 11:55:00|48.35|48.05|48.4|48.1|48.4|48.1|48.35|48.05|8
1728907200000|2024-10-14 12:00:00|48.41|48.11|48.45|48.15|48.47|48.17|48.41|48.11|32
1728907500000|2024-10-14 12:05:00|48.44|48.14|48.47|48.17|48.47|48.17|48.43|48.13|20
1728907800000|2024-10-14 12:10:00|48.46|48.16|48.51|48.21|48.56|48.26|48.46|48.16|35
1728908100000|2024-10-14 12:15:00|48.5|48.2|48.51|48.21|48.52|48.22|48.42|48.12|31
1728908400000|2024-10-14 12:20:00|48.52|48.22|48.46|48.16|48.52|48.22|48.46|48.16|28
1728908700000|2024-10-14 12:25:00|48.45|48.15|48.39|48.09|48.45|48.15|48.39|48.09|15
1728909000000|2024-10-14 12:30:00|48.37|48.07|48.45|48.15|48.46|48.16|48.36|48.06|30
1728909300000|2024-10-14 12:35:00|48.44|48.14|48.48|48.18|48.49|48.19|48.44|48.14|35
1728910200000|2024-10-14 12:50:00|48.41|48.11|48.35|48.05|48.41|48.11|48.35|48.05|2
1728910800000|2024-10-14 13:00:00|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|7
1728911400000|2024-10-14 13:10:00|48.36|48.06|48.4|48.1|48.4|48.1|48.36|48.06|15
1728911700000|2024-10-14 13:15:00|48.41|48.11|48.37|48.07|48.41|48.11|48.34|48.04|28
1728912000000|2024-10-14 13:20:00|48.35|48.05|48.36|48.06|48.37|48.07|48.34|48.04|9
1728912300000|2024-10-14 13:25:00|48.35|48.05|48.33|48.03|48.36|48.06|48.32|48.02|17
1728912600000|2024-10-14 13:30:00|48.34|48.04|48.37|48.07|48.38|48.08|48.32|48.02|30
1728912900000|2024-10-14 13:35:00|48.34|48.04|48.34|48.04|48.37|48.07|48.33|48.03|67
1728913200000|2024-10-14 13:40:00|48.35|48.05|48.46|48.16|48.46|48.16|48.31|48.01|57
1728913500000|2024-10-14 13:45:00|48.45|48.15|48.58|48.28|48.59|48.29|48.43|48.13|104
1728913800000|2024-10-14 13:50:00|48.59|48.29|48.54|48.24|48.62|48.32|48.53|48.23|101
1728914100000|2024-10-14 13:55:00|48.55|48.25|48.72|48.42|48.72|48.42|48.55|48.25|51
1728914400000|2024-10-14 14:00:00|48.71|48.41|48.78|48.48|48.82|48.52|48.71|48.41|106
1728914700000|2024-10-14 14:05:00|48.77|48.47|48.84|48.54|48.84|48.54|48.74|48.44|86
1728915000000|2024-10-14 14:10:00|48.85|48.55|48.86|48.56|48.9|48.6|48.81|48.51|59
1728915300000|2024-10-14 14:15:00|48.85|48.55|48.78|48.48|48.87|48.57|48.78|48.48|80
1728915600000|2024-10-14 14:20:00|48.79|48.49|48.88|48.58|48.88|48.58|48.78|48.48|12
1728915900000|2024-10-14 14:25:00|48.89|48.59|49|48.7|49.01|48.71|48.89|48.59|67
1728916200000|2024-10-14 14:30:00|49.01|48.71|48.91|48.61|49.01|48.71|48.83|48.53|78
1728916500000|2024-10-14 14:35:00|48.89|48.59|48.91|48.61|48.92|48.62|48.86|48.56|134
1728916800000|2024-10-14 14:40:00|48.9|48.6|49.07|48.77|49.08|48.78|48.9|48.6|160
1728917100000|2024-10-14 14:45:00|49.06|48.76|49.1|48.8|49.1|48.8|49.05|48.75|31
1728917400000|2024-10-14 14:50:00|49.01|48.71|48.92|48.62|49.01|48.71|48.92|48.62|6
1728917700000|2024-10-14 14:55:00|48.93|48.63|48.84|48.54|48.95|48.65|48.84|48.54|61
1728918000000|2024-10-14 15:00:00|48.83|48.53|48.88|48.58|48.89|48.59|48.8|48.5|49
1728918300000|2024-10-14 15:05:00|48.89|48.59|48.95|48.65|48.96|48.66|48.88|48.58|20
1728918600000|2024-10-14 15:10:00|48.96|48.66|48.96|48.66|48.99|48.69|48.93|48.63|71
1728918900000|2024-10-14 15:15:00|48.97|48.67|49.08|48.78|49.08|48.78|48.95|48.65|38
1728919200000|2024-10-14 15:20:00|49.07|48.77|49|48.7|49.07|48.77|48.98|48.68|41
1728919500000|2024-10-14 15:25:00|48.99|48.69|49.01|48.71|49.03|48.73|48.97|48.67|45
1728919800000|2024-10-14 15:30:00|49|48.7|49.06|48.76|49.08|48.78|49|48.7|43
1728920100000|2024-10-14 15:35:00|49.05|48.75|49.05|48.75|49.06|48.76|49.04|48.74|15
1728920700000|2024-10-14 15:45:00|49.06|48.76|49.02|48.72|49.06|48.76|49.01|48.71|14
1728921000000|2024-10-14 15:50:00|49.01|48.71|49.07|48.77|49.08|48.78|49.01|48.71|10
1728921300000|2024-10-14 15:55:00|49.08|48.78|49.05|48.75|49.08|48.78|49.04|48.74|11
1728921600000|2024-10-14 16:00:00|49.04|48.74|49.29|48.99|49.29|48.99|49.04|48.74|108
1728921900000|2024-10-14 16:05:00|49.35|49.05|49.25|48.95|49.35|49.05|49.25|48.95|50
1728922200000|2024-10-14 16:10:00|49.26|48.96|49.22|48.92|49.26|48.96|49.22|48.92|9
1728922500000|2024-10-14 16:15:00|49.13|48.83|48.98|48.68|49.13|48.83|48.95|48.65|72
1728922800000|2024-10-14 16:20:00|48.97|48.67|49.06|48.76|49.08|48.78|48.97|48.67|60
1728923100000|2024-10-14 16:25:00|49.05|48.75|49.05|48.75|49.06|48.76|48.96|48.66|75
1728923400000|2024-10-14 16:30:00|49.08|48.78|49.13|48.83|49.13|48.83|49.08|48.78|6
1728923700000|2024-10-14 16:35:00|49.12|48.82|49.13|48.83|49.17|48.87|49.12|48.82|42
1728924000000|2024-10-14 16:40:00|49.14|48.84|49.13|48.83|49.16|48.86|49.12|48.82|42
1728924300000|2024-10-14 16:45:00|49.12|48.82|49.07|48.77|49.12|48.82|49.07|48.77|4
1728924600000|2024-10-14 16:50:00|49.06|48.76|49.07|48.77|49.08|48.78|49.03|48.73|44
1728924900000|2024-10-14 16:55:00|49.06|48.76|49.04|48.74|49.06|48.76|49.02|48.72|13
1728925500000|2024-10-14 17:05:00|49.06|48.76|49.08|48.78|49.08|48.78|49.06|48.76|2
1728926100000|2024-10-14 17:15:00|49.07|48.77|49.05|48.75|49.09|48.79|49.05|48.75|27
1728926400000|2024-10-14 17:20:00|49.04|48.74|48.95|48.65|49.05|48.75|48.92|48.62|59
1728926700000|2024-10-14 17:25:00|48.96|48.66|48.95|48.65|48.96|48.66|48.93|48.63|50
1728927000000|2024-10-14 17:30:00|48.94|48.64|49.04|48.74|49.04|48.74|48.93|48.63|47
1728927300000|2024-10-14 17:35:00|49.03|48.73|49.06|48.76|49.07|48.77|48.98|48.68|51
1728927600000|2024-10-14 17:40:00|49.05|48.75|49.08|48.78|49.09|48.79|49.04|48.74|24
1728927900000|2024-10-14 17:45:00|49.09|48.79|49.09|48.79|49.09|48.79|49.09|48.79|1
1728928200000|2024-10-14 17:50:00|49.08|48.78|49.02|48.72|49.08|48.78|49|48.7|79
1728928500000|2024-10-14 17:55:00|49.03|48.73|49.04|48.74|49.06|48.76|49.02|48.72|78
1728929100000|2024-10-14 18:05:00|49.17|48.87|49.16|48.86|49.17|48.87|49.16|48.86|4
1728929400000|2024-10-14 18:10:00|49.17|48.87|49.15|48.85|49.19|48.89|49.14|48.84|83
1728929700000|2024-10-14 18:15:00|49.16|48.86|49.17|48.87|49.17|48.87|49.14|48.84|34
1728930000000|2024-10-14 18:20:00|49.18|48.88|49.19|48.89|49.2|48.9|49.18|48.88|26
1728930300000|2024-10-14 18:25:00|49.2|48.9|49.18|48.88|49.2|48.9|49.16|48.86|51
1728930600000|2024-10-14 18:30:00|49.19|48.89|49.1|48.8|49.19|48.89|49.1|48.8|14
1728930900000|2024-10-14 18:35:00|49.14|48.84|49.18|48.88|49.18|48.88|49.14|48.84|2
1728931200000|2024-10-14 18:40:00|49.19|48.89|49.16|48.86|49.19|48.89|49.14|48.84|24
1728931500000|2024-10-14 18:45:00|49.17|48.87|49.18|48.88|49.18|48.88|49.16|48.86|16
1728932100000|2024-10-14 18:55:00|49.15|48.85|49.11|48.81|49.15|48.85|49.11|48.81|13
1728932400000|2024-10-14 19:00:00|49.12|48.82|49.19|48.89|49.2|48.9|49.11|48.81|24
1728933000000|2024-10-14 19:10:00|49.2|48.9|49.19|48.89|49.21|48.91|49.19|48.89|9
1728933300000|2024-10-14 19:15:00|49.18|48.88|49.16|48.86|49.18|48.88|49.15|48.85|9
1728933600000|2024-10-14 19:20:00|49.11|48.81|49.01|48.71|49.11|48.81|49.01|48.71|23
1728933900000|2024-10-14 19:25:00|49.03|48.73|49.02|48.72|49.05|48.75|49.01|48.71|35
1728934500000|2024-10-14 19:35:00|49.03|48.73|49.06|48.76|49.06|48.76|49.03|48.73|12
1728934800000|2024-10-14 19:40:00|49.07|48.77|49.09|48.79|49.09|48.79|49.06|48.76|15
1728935100000|2024-10-14 19:45:00|49.1|48.8|49.08|48.78|49.1|48.8|49.07|48.77|11
1728935400000|2024-10-14 19:50:00|49.07|48.77|49.06|48.76|49.08|48.78|49.06|48.76|14
1728935700000|2024-10-14 19:55:00|49.07|48.77|49.07|48.77|49.08|48.78|49.04|48.74|8
1728936000000|2024-10-14 20:00:00|49.06|48.76|49.09|48.79|49.1|48.8|49.06|48.76|8
1728936300000|2024-10-14 20:05:00|49.1|48.8|49.18|48.88|49.18|48.88|49.1|48.8|9
1728936600000|2024-10-14 20:10:00|49.19|48.89|49.19|48.89|49.2|48.9|49.17|48.87|25
1728936900000|2024-10-14 20:15:00|49.2|48.9|49.19|48.89|49.2|48.9|49.19|48.89|2
1728937200000|2024-10-14 20:20:00|49.18|48.88|49.16|48.86|49.19|48.89|49.16|48.86|37
1728937500000|2024-10-14 20:25:00|49.17|48.87|49.18|48.88|49.18|48.88|49.15|48.85|10
1728937800000|2024-10-14 20:30:00|49.19|48.89|49.18|48.88|49.21|48.91|49.16|48.86|43
1728938100000|2024-10-14 20:35:00|49.17|48.87|49.38|49.08|49.53|49.23|49.17|48.87|39
1728938400000|2024-10-14 20:40:00|49.37|49.07|49.48|49.18|49.48|49.18|49.35|49.05|40
1728938700000|2024-10-14 20:45:00|49.5|49.2|49.58|49.28|49.64|49.34|49.5|49.2|52
1728939000000|2024-10-14 20:50:00|49.57|49.27|49.48|49.18|49.57|49.27|49.46|49.16|36
1728939300000|2024-10-14 20:55:00|49.47|49.17|49.45|49.15|49.49|49.19|49.43|49.13|18
1728939600000|2024-10-14 21:00:00|49.46|49.16|49.55|49.25|49.56|49.26|49.43|49.13|40
1728939900000|2024-10-14 21:05:00|49.56|49.26|49.56|49.26|49.57|49.27|49.5|49.2|118
1728940200000|2024-10-14 21:10:00|49.57|49.27|49.6|49.3|49.6|49.3|49.55|49.25|51
1728940500000|2024-10-14 21:15:00|49.59|49.29|49.47|49.17|49.59|49.29|49.46|49.16|81
1728940800000|2024-10-14 21:20:00|49.48|49.18|49.42|49.12|49.51|49.21|49.42|49.12|41
1728941100000|2024-10-14 21:25:00|49.41|49.11|49.39|49.09|49.46|49.16|49.35|49.05|34
1728941400000|2024-10-14 21:30:00|49.38|49.08|49.37|49.07|49.38|49.08|49.34|49.04|22
1728941700000|2024-10-14 21:35:00|49.36|49.06|49.35|49.05|49.37|49.07|49.33|49.03|22
1728942000000|2024-10-14 21:40:00|49.34|49.04|49.37|49.07|49.4|49.1|49.34|49.04|29
1728942300000|2024-10-14 21:45:00|49.38|49.08|49.36|49.06|49.41|49.11|49.35|49.05|25
1728942600000|2024-10-14 21:50:00|49.37|49.07|49.4|49.1|49.43|49.13|49.36|49.06|18
1728942900000|2024-10-14 21:55:00|49.39|49.09|49.36|49.06|49.4|49.1|49.35|49.05|27
1728943200000|2024-10-14 22:00:00|49.35|49.05|49.58|49.28|49.63|49.33|49.35|49.05|61
1728943500000|2024-10-14 22:05:00|49.6|49.3|49.54|49.24|49.61|49.31|49.53|49.23|26
1728943800000|2024-10-14 22:10:00|49.5|49.2|49.54|49.24|49.54|49.24|49.48|49.18|10
1728944100000|2024-10-14 22:15:00|49.53|49.23|49.53|49.23|49.58|49.28|49.48|49.18|33
1728944400000|2024-10-14 22:20:00|49.54|49.24|49.47|49.17|49.58|49.28|49.45|49.15|53
1728944700000|2024-10-14 22:25:00|49.46|49.16|49.55|49.25|49.57|49.27|49.46|49.16|74
1728945000000|2024-10-14 22:30:00|49.54|49.24|49.56|49.26|49.63|49.33|49.52|49.22|32
1728945300000|2024-10-14 22:35:00|49.55|49.25|49.56|49.26|49.58|49.28|49.54|49.24|15
1728945600000|2024-10-14 22:40:00|49.59|49.29|49.58|49.28|49.61|49.31|49.57|49.27|14
1728945900000|2024-10-14 22:45:00|49.57|49.27|49.58|49.28|49.6|49.3|49.56|49.26|20
1728946200000|2024-10-14 22:50:00|49.57|49.27|49.55|49.25|49.6|49.3|49.54|49.24|18
1728946500000|2024-10-14 22:55:00|49.56|49.26|49.66|49.36|49.68|49.38|49.55|49.25|38
1728946800000|2024-10-14 23:00:00|49.65|49.35|49.56|49.26|49.68|49.38|49.52|49.22|24
1728947100000|2024-10-14 23:05:00|49.54|49.24|49.47|49.17|49.54|49.24|49.45|49.15|18
1728947400000|2024-10-14 23:10:00|49.46|49.16|49.47|49.17|49.5|49.2|49.46|49.16|9
1728947700000|2024-10-14 23:15:00|49.46|49.16|49.45|49.15|49.47|49.17|49.45|49.15|10
1728948000000|2024-10-14 23:20:00|49.46|49.16|49.55|49.25|49.55|49.25|49.46|49.16|33
1728948300000|2024-10-14 23:25:00|49.54|49.24|49.53|49.23|49.55|49.25|49.49|49.19|19
1728948600000|2024-10-14 23:30:00|49.51|49.21|49.49|49.19|49.52|49.22|49.49|49.19|5
1728948900000|2024-10-14 23:35:00|49.5|49.2|49.46|49.16|49.5|49.2|49.46|49.16|11
1728949200000|2024-10-14 23:40:00|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|19
1728949800000|2024-10-14 23:50:00|49.46|49.16|49.49|49.19|49.49|49.19|49.46|49.16|7
1728950100000|2024-10-14 23:55:00|49.48|49.18|49.54|49.24|49.55|49.25|49.48|49.18|27
1728950400000|2024-10-15 00:00:00|49.53|49.23|49.51|49.21|49.58|49.28|49.48|49.18|32
1728950700000|2024-10-15 00:05:00|49.5|49.2|49.37|49.07|49.55|49.25|49.37|49.07|12
1728951000000|2024-10-15 00:10:00|49.36|49.06|49.2|48.9|49.36|49.06|49.17|48.87|62
1728951300000|2024-10-15 00:15:00|49.22|48.92|49.43|49.13|49.44|49.14|49.22|48.92|87
1728951600000|2024-10-15 00:20:00|49.42|49.12|49.47|49.17|49.48|49.18|49.42|49.12|20
1728951900000|2024-10-15 00:25:00|49.57|49.27|49.54|49.24|49.59|49.29|49.54|49.24|58
1728952200000|2024-10-15 00:30:00|49.55|49.25|49.37|49.07|49.55|49.25|49.34|49.04|65
1728952500000|2024-10-15 00:35:00|49.38|49.08|49.16|48.86|49.4|49.1|49.16|48.86|83
1728952800000|2024-10-15 00:40:00|49.17|48.87|49.19|48.89|49.22|48.92|49.13|48.83|78
1728953100000|2024-10-15 00:45:00|49.18|48.88|49.43|49.13|49.46|49.16|49.16|48.86|110
1728953400000|2024-10-15 00:50:00|49.44|49.14|49.38|49.08|49.45|49.15|49.33|49.03|90
1728953700000|2024-10-15 00:55:00|49.37|49.07|49.39|49.09|49.44|49.14|49.37|49.07|69
1728954000000|2024-10-15 01:00:00|49.4|49.1|49.41|49.11|49.46|49.16|49.34|49.04|75
1728954300000|2024-10-15 01:05:00|49.42|49.12|49.58|49.28|49.63|49.33|49.4|49.1|48
1728954600000|2024-10-15 01:10:00|49.54|49.24|49.48|49.18|49.55|49.25|49.47|49.17|68
1728954900000|2024-10-15 01:15:00|49.49|49.19|49.38|49.08|49.51|49.21|49.38|49.08|42
1728955200000|2024-10-15 01:20:00|49.42|49.12|49.41|49.11|49.42|49.12|49.34|49.04|44
1728955500000|2024-10-15 01:25:00|49.4|49.1|49.47|49.17|49.47|49.17|49.4|49.1|72
1728955800000|2024-10-15 01:30:00|49.43|49.13|49.42|49.12|49.44|49.14|49.38|49.08|61
1728956100000|2024-10-15 01:35:00|49.41|49.11|49.31|49.01|49.41|49.11|49.31|49.01|37
1728956400000|2024-10-15 01:40:00|49.32|49.02|49.43|49.13|49.43|49.13|49.26|48.96|21
1728956700000|2024-10-15 01:45:00|49.44|49.14|49.44|49.14|49.46|49.16|49.43|49.13|65
1728957000000|2024-10-15 01:50:00|49.45|49.15|49.48|49.18|49.49|49.19|49.45|49.15|25
1728957300000|2024-10-15 01:55:00|49.47|49.17|49.44|49.14|49.47|49.17|49.43|49.13|31
1728957600000|2024-10-15 02:00:00|49.45|49.15|49.46|49.16|49.46|49.16|49.39|49.09|18
1728957900000|2024-10-15 02:05:00|49.45|49.15|49.45|49.15|49.46|49.16|49.41|49.11|24
1728958200000|2024-10-15 02:10:00|49.46|49.16|49.45|49.15|49.48|49.18|49.45|49.15|26
1728958500000|2024-10-15 02:15:00|49.46|49.16|49.54|49.24|49.54|49.24|49.45|49.15|21
1728958800000|2024-10-15 02:20:00|49.55|49.25|49.54|49.24|49.55|49.25|49.54|49.24|32
1728959100000|2024-10-15 02:25:00|49.53|49.23|49.52|49.22|49.53|49.23|49.52|49.22|12
1728959400000|2024-10-15 02:30:00|49.53|49.23|49.5|49.2|49.53|49.23|49.5|49.2|19
1728959700000|2024-10-15 02:35:00|49.47|49.17|49.4|49.1|49.47|49.17|49.4|49.1|6
1728960000000|2024-10-15 02:40:00|49.41|49.11|49.43|49.13|49.48|49.18|49.41|49.11|12
1728960300000|2024-10-15 02:45:00|49.44|49.14|49.42|49.12|49.45|49.15|49.39|49.09|26
1728960600000|2024-10-15 02:50:00|49.43|49.13|49.42|49.12|49.43|49.13|49.42|49.12|2
1728960900000|2024-10-15 02:55:00|49.41|49.11|49.44|49.14|49.44|49.14|49.39|49.09|20
1728961200000|2024-10-15 03:00:00|49.42|49.12|49.38|49.08|49.42|49.12|49.38|49.08|2
1728961800000|2024-10-15 03:10:00|49.36|49.06|49.39|49.09|49.4|49.1|49.35|49.05|5
1728962100000|2024-10-15 03:15:00|49.36|49.06|49.27|48.97|49.36|49.06|49.27|48.97|19
1728962400000|2024-10-15 03:20:00|49.28|48.98|49.24|48.94|49.3|49|49.24|48.94|15
1728962700000|2024-10-15 03:25:00|49.12|48.82|49.11|48.81|49.15|48.85|49.11|48.81|22
1728963000000|2024-10-15 03:30:00|49.12|48.82|48.94|48.64|49.13|48.83|48.94|48.64|114
1728963300000|2024-10-15 03:35:00|48.93|48.63|48.99|48.69|49.01|48.71|48.84|48.54|120
1728963600000|2024-10-15 03:40:00|49|48.7|49.02|48.72|49.03|48.73|48.96|48.66|177
1728963900000|2024-10-15 03:45:00|49.03|48.73|49.03|48.73|49.09|48.79|49|48.7|121
1728964200000|2024-10-15 03:50:00|49.02|48.72|48.94|48.64|49.05|48.75|48.93|48.63|26
1728964500000|2024-10-15 03:55:00|48.95|48.65|48.89|48.59|48.95|48.65|48.85|48.55|63
1728964800000|2024-10-15 04:00:00|48.9|48.6|48.86|48.56|48.94|48.64|48.85|48.55|86
1728965100000|2024-10-15 04:05:00|48.87|48.57|48.75|48.45|48.9|48.6|48.74|48.44|100
1728965400000|2024-10-15 04:10:00|48.76|48.46|48.92|48.62|48.93|48.63|48.76|48.46|128
1728965700000|2024-10-15 04:15:00|48.93|48.63|48.95|48.65|48.96|48.66|48.87|48.57|90
1728966000000|2024-10-15 04:20:00|48.96|48.66|49.04|48.74|49.05|48.75|48.95|48.65|100
1728966300000|2024-10-15 04:25:00|49.03|48.73|49.1|48.8|49.1|48.8|49.03|48.73|77
1728966600000|2024-10-15 04:30:00|49.09|48.79|49.09|48.79|49.12|48.82|49.02|48.72|131
1728966900000|2024-10-15 04:35:00|49.1|48.8|49.11|48.81|49.14|48.84|49.09|48.79|70
1728967200000|2024-10-15 04:40:00|49.1|48.8|49.12|48.82|49.13|48.83|49.1|48.8|43
1728967500000|2024-10-15 04:45:00|49.11|48.81|49.11|48.81|49.13|48.83|49.05|48.75|61
1728967800000|2024-10-15 04:50:00|49.12|48.82|49.1|48.8|49.16|48.86|49.1|48.8|59
1728968100000|2024-10-15 04:55:00|49.11|48.81|49.06|48.76|49.12|48.82|49.02|48.72|95
1728968400000|2024-10-15 05:00:00|49.05|48.75|48.92|48.62|49.1|48.8|48.92|48.62|95
1728968700000|2024-10-15 05:05:00|48.93|48.63|48.85|48.55|48.95|48.65|48.85|48.55|82
1728969000000|2024-10-15 05:10:00|48.86|48.56|48.84|48.54|48.86|48.56|48.81|48.51|29
1728969300000|2024-10-15 05:15:00|48.74|48.44|48.71|48.41|48.81|48.51|48.7|48.4|85
1728969600000|2024-10-15 05:20:00|48.7|48.4|48.81|48.51|48.82|48.52|48.69|48.39|103
1728969900000|2024-10-15 05:25:00|48.8|48.5|48.7|48.4|48.82|48.52|48.69|48.39|123
1728970200000|2024-10-15 05:30:00|48.69|48.39|48.51|48.21|48.72|48.42|48.46|48.16|154
1728970500000|2024-10-15 05:35:00|48.52|48.22|48.49|48.19|48.58|48.28|48.44|48.14|125
1728970800000|2024-10-15 05:40:00|48.5|48.2|48.45|48.15|48.54|48.24|48.43|48.13|148
1728971100000|2024-10-15 05:45:00|48.44|48.14|48.58|48.28|48.63|48.33|48.44|48.14|211
1728971400000|2024-10-15 05:50:00|48.61|48.31|48.67|48.37|48.67|48.37|48.55|48.25|82
1728971700000|2024-10-15 05:55:00|48.66|48.36|48.61|48.31|48.66|48.36|48.55|48.25|116
1728972000000|2024-10-15 06:00:00|48.62|48.32|48.6|48.3|48.68|48.38|48.59|48.29|122
1728972300000|2024-10-15 06:05:00|48.61|48.31|48.49|48.19|48.61|48.31|48.49|48.19|183
1728972600000|2024-10-15 06:10:00|48.48|48.18|48.61|48.31|48.61|48.31|48.47|48.17|185
1728972900000|2024-10-15 06:15:00|48.6|48.3|48.81|48.51|48.81|48.51|48.6|48.3|117
1728973200000|2024-10-15 06:20:00|48.8|48.5|48.82|48.52|48.85|48.55|48.79|48.49|93
1728973500000|2024-10-15 06:25:00|48.81|48.51|48.75|48.45|48.81|48.51|48.74|48.44|37
1728973800000|2024-10-15 06:30:00|48.76|48.46|48.76|48.46|48.79|48.49|48.73|48.43|63
1728974100000|2024-10-15 06:35:00|48.77|48.47|48.72|48.42|48.79|48.49|48.72|48.42|102
1728974400000|2024-10-15 06:40:00|48.73|48.43|48.72|48.42|48.79|48.49|48.72|48.42|44
1728974700000|2024-10-15 06:45:00|48.73|48.43|48.72|48.42|48.74|48.44|48.71|48.41|77
1728975000000|2024-10-15 06:50:00|48.73|48.43|48.73|48.43|48.74|48.44|48.72|48.42|15
1728975300000|2024-10-15 06:55:00|48.77|48.47|48.82|48.52|48.84|48.54|48.77|48.47|40
1728975600000|2024-10-15 07:00:00|48.83|48.53|48.93|48.63|48.93|48.63|48.82|48.52|65
1728975900000|2024-10-15 07:05:00|48.94|48.64|48.94|48.64|48.97|48.67|48.9|48.6|112
1728976200000|2024-10-15 07:10:00|48.95|48.65|48.95|48.65|48.96|48.66|48.94|48.64|13
1728976500000|2024-10-15 07:15:00|48.94|48.64|48.91|48.61|48.95|48.65|48.89|48.59|106
1728976800000|2024-10-15 07:20:00|48.92|48.62|48.85|48.55|48.92|48.62|48.83|48.53|57
1728977100000|2024-10-15 07:25:00|48.86|48.56|48.87|48.57|48.88|48.58|48.84|48.54|30
1728977400000|2024-10-15 07:30:00|48.88|48.58|48.85|48.55|48.91|48.61|48.81|48.51|52
1728977700000|2024-10-15 07:35:00|48.84|48.54|48.83|48.53|48.85|48.55|48.81|48.51|34
1728978000000|2024-10-15 07:40:00|48.84|48.54|48.83|48.53|48.88|48.58|48.82|48.52|30
1728978300000|2024-10-15 07:45:00|48.82|48.52|48.9|48.6|48.9|48.6|48.82|48.52|21
1728978600000|2024-10-15 07:50:00|48.93|48.63|48.95|48.65|48.95|48.65|48.93|48.63|19
1728978900000|2024-10-15 07:55:00|48.94|48.64|48.91|48.61|48.95|48.65|48.85|48.55|41
1728979200000|2024-10-15 08:00:00|48.92|48.62|48.91|48.61|48.94|48.64|48.86|48.56|48
1728979500000|2024-10-15 08:05:00|48.9|48.6|48.93|48.63|48.95|48.65|48.89|48.59|35
1728979800000|2024-10-15 08:10:00|48.92|48.62|48.98|48.68|48.98|48.68|48.91|48.61|30
1728980100000|2024-10-15 08:15:00|48.97|48.67|48.96|48.66|48.98|48.68|48.95|48.65|17
1728980400000|2024-10-15 08:20:00|48.95|48.65|48.96|48.66|48.96|48.66|48.93|48.63|12
1728980700000|2024-10-15 08:25:00|48.98|48.68|48.99|48.69|49.01|48.71|48.95|48.65|22
1728981000000|2024-10-15 08:30:00|48.98|48.68|48.95|48.65|49|48.7|48.95|48.65|13
1728981600000|2024-10-15 08:40:00|49|48.7|49.02|48.72|49.05|48.75|49|48.7|5
1728981900000|2024-10-15 08:45:00|48.97|48.67|48.97|48.67|48.97|48.67|48.97|48.67|1
1728982200000|2024-10-15 08:50:00|48.93|48.63|48.92|48.62|48.95|48.65|48.92|48.62|10
1728982500000|2024-10-15 08:55:00|48.93|48.63|48.93|48.63|48.94|48.64|48.92|48.62|9
1728982800000|2024-10-15 09:00:00|48.95|48.65|48.88|48.58|48.95|48.65|48.88|48.58|34
1728983100000|2024-10-15 09:05:00|48.87|48.57|48.67|48.37|48.87|48.57|48.67|48.37|50
1728983400000|2024-10-15 09:10:00|48.66|48.36|48.75|48.45|48.76|48.46|48.65|48.35|42
1728983700000|2024-10-15 09:15:00|48.76|48.46|48.71|48.41|48.77|48.47|48.66|48.36|62
1728984300000|2024-10-15 09:25:00|48.76|48.46|48.83|48.53|48.84|48.54|48.76|48.46|23
1728984600000|2024-10-15 09:30:00|48.82|48.52|48.91|48.61|48.92|48.62|48.76|48.46|76
1728984900000|2024-10-15 09:35:00|48.92|48.62|48.92|48.62|48.92|48.62|48.92|48.62|1
1728985200000|2024-10-15 09:40:00|48.85|48.55|48.86|48.56|48.86|48.56|48.83|48.53|18
1728985500000|2024-10-15 09:45:00|48.87|48.57|48.92|48.62|48.92|48.62|48.83|48.53|38
1728985800000|2024-10-15 09:50:00|48.91|48.61|48.9|48.6|48.93|48.63|48.86|48.56|35
1728986400000|2024-10-15 10:00:00|48.75|48.45|48.81|48.51|48.82|48.52|48.75|48.45|48
1728986700000|2024-10-15 10:05:00|48.8|48.5|48.75|48.45|48.8|48.5|48.72|48.42|34
1728987000000|2024-10-15 10:10:00|48.74|48.44|48.86|48.56|48.86|48.56|48.71|48.41|49
1728987300000|2024-10-15 10:15:00|48.85|48.55|48.88|48.58|48.92|48.62|48.83|48.53|41
1728987600000|2024-10-15 10:20:00|48.87|48.57|49|48.7|49|48.7|48.87|48.57|4
1728987900000|2024-10-15 10:25:00|48.99|48.69|49.04|48.74|49.04|48.74|48.99|48.69|36
1728988200000|2024-10-15 10:30:00|49.03|48.73|49.03|48.73|49.04|48.74|49.03|48.73|21
1728988500000|2024-10-15 10:35:00|49.02|48.72|48.94|48.64|49.02|48.72|48.93|48.63|10
1728988800000|2024-10-15 10:40:00|48.95|48.65|48.95|48.65|48.97|48.67|48.93|48.63|11
1728989400000|2024-10-15 10:50:00|48.97|48.67|49.03|48.73|49.05|48.75|48.97|48.67|12
1728989700000|2024-10-15 10:55:00|48.99|48.69|48.99|48.69|48.99|48.69|48.98|48.68|3
1728990000000|2024-10-15 11:00:00|48.94|48.64|48.95|48.65|49.01|48.71|48.92|48.62|21
1728990300000|2024-10-15 11:05:00|48.94|48.64|48.73|48.43|48.94|48.64|48.73|48.43|27
1728990600000|2024-10-15 11:10:00|48.69|48.39|48.57|48.27|48.69|48.39|48.46|48.16|64
1728990900000|2024-10-15 11:15:00|48.58|48.28|48.41|48.11|48.58|48.28|48.34|48.04|125
1728991200000|2024-10-15 11:20:00|48.42|48.12|48.4|48.1|48.54|48.24|48.4|48.1|109
1728991500000|2024-10-15 11:25:00|48.41|48.11|48.46|48.16|48.47|48.17|48.24|47.94|57
1728991800000|2024-10-15 11:30:00|48.51|48.21|48.58|48.28|48.64|48.34|48.42|48.12|75
1728992100000|2024-10-15 11:35:00|48.59|48.29|48.28|47.98|48.6|48.3|48.26|47.96|63
1728992400000|2024-10-15 11:40:00|48.29|47.99|48.3|48|48.44|48.14|48.28|47.98|61
1728992700000|2024-10-15 11:45:00|48.29|47.99|48.39|48.09|48.39|48.09|48.16|47.86|52
1728993000000|2024-10-15 11:50:00|48.31|48.01|47.98|47.68|48.31|48.01|47.97|47.67|64
1728993300000|2024-10-15 11:55:00|47.99|47.69|48.13|47.83|48.13|47.83|47.93|47.63|76
1728993600000|2024-10-15 12:00:00|48.15|47.85|48.41|48.11|48.45|48.15|48.12|47.82|75
1728993900000|2024-10-15 12:05:00|48.42|48.12|48.57|48.27|48.58|48.28|48.4|48.1|63
1728994200000|2024-10-15 12:10:00|48.58|48.28|48.36|48.06|48.62|48.32|48.24|47.94|111
1728994500000|2024-10-15 12:15:00|48.39|48.09|48.58|48.28|48.65|48.35|48.39|48.09|49
1728994800000|2024-10-15 12:20:00|48.59|48.29|48.66|48.36|48.75|48.45|48.58|48.28|67
1728995100000|2024-10-15 12:25:00|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|4
1728995400000|2024-10-15 12:30:00|48.68|48.38|48.86|48.56|48.88|48.58|48.68|48.38|56
1728995700000|2024-10-15 12:35:00|48.85|48.55|48.84|48.54|48.86|48.56|48.71|48.41|92
1728996000000|2024-10-15 12:40:00|48.85|48.55|48.83|48.53|48.95|48.65|48.82|48.52|60
1728996300000|2024-10-15 12:45:00|48.84|48.54|48.86|48.56|48.87|48.57|48.79|48.49|46
1728996600000|2024-10-15 12:50:00|48.85|48.55|48.74|48.44|48.85|48.55|48.72|48.42|61
1728996900000|2024-10-15 12:55:00|48.73|48.43|48.73|48.43|48.8|48.5|48.72|48.42|42
1728997200000|2024-10-15 13:00:00|48.74|48.44|48.95|48.65|48.95|48.65|48.74|48.44|45
1728997500000|2024-10-15 13:05:00|48.93|48.63|49.02|48.72|49.04|48.74|48.92|48.62|21
1728997800000|2024-10-15 13:10:00|49.01|48.71|49.05|48.75|49.1|48.8|48.99|48.69|37
1728998100000|2024-10-15 13:15:00|49.04|48.74|49.07|48.77|49.09|48.79|49.02|48.72|43
1728998400000|2024-10-15 13:20:00|49.08|48.78|49.03|48.73|49.13|48.83|49|48.7|32
1728998700000|2024-10-15 13:25:00|49.02|48.72|48.89|48.59|49.02|48.72|48.85|48.55|33
1728999000000|2024-10-15 13:30:00|48.9|48.6|49.01|48.71|49.02|48.72|48.85|48.55|76
1728999300000|2024-10-15 13:35:00|49.03|48.73|49.13|48.83|49.18|48.88|48.98|48.68|65
1728999600000|2024-10-15 13:40:00|49.14|48.84|49.29|48.99|49.29|48.99|49.13|48.83|65
1728999900000|2024-10-15 13:45:00|49.3|49|49.4|49.1|49.47|49.17|49.22|48.92|140
1729000200000|2024-10-15 13:50:00|49.39|49.09|49.56|49.26|49.56|49.26|49.37|49.07|139
1729000500000|2024-10-15 13:55:00|49.58|49.28|49.71|49.41|49.76|49.46|49.53|49.23|134
1729000800000|2024-10-15 14:00:00|49.72|49.42|49.76|49.46|49.92|49.62|49.68|49.38|214
1729001100000|2024-10-15 14:05:00|49.75|49.45|49.51|49.21|49.75|49.45|49.33|49.03|209
1729001400000|2024-10-15 14:10:00|49.5|49.2|49.54|49.24|49.66|49.36|49.5|49.2|110
1729001700000|2024-10-15 14:15:00|49.53|49.23|49.42|49.12|49.57|49.27|49.29|48.99|187
1729002000000|2024-10-15 14:20:00|49.43|49.13|49.27|48.97|49.52|49.22|49.22|48.92|187
1729002300000|2024-10-15 14:25:00|49.3|49|49.21|48.91|49.5|49.2|49.18|48.88|181
1729002600000|2024-10-15 14:30:00|49.19|48.89|49.04|48.74|49.38|49.08|49.04|48.74|240
1729002900000|2024-10-15 14:35:00|49.03|48.73|48.46|48.16|49.14|48.84|48.35|48.05|338
1729003200000|2024-10-15 14:40:00|48.45|48.15|48.46|48.16|48.6|48.3|48.25|47.95|393
1729003500000|2024-10-15 14:45:00|48.45|48.15|48.8|48.5|48.81|48.51|48.16|47.86|384
1729003800000|2024-10-15 14:50:00|48.79|48.49|48.62|48.32|48.82|48.52|48.52|48.22|351
1729004100000|2024-10-15 14:55:00|48.63|48.33|48.3|48|48.66|48.36|48.25|47.95|333
1729004400000|2024-10-15 15:00:00|48.29|47.99|48.37|48.07|48.41|48.11|48.09|47.79|351
1729004700000|2024-10-15 15:05:00|48.36|48.06|47.56|47.26|48.43|48.13|47.46|47.16|459
1729005000000|2024-10-15 15:10:00|47.57|47.27|48.23|47.93|48.24|47.94|47.48|47.18|337
1729005300000|2024-10-15 15:15:00|48.21|47.91|48.07|47.77|48.47|48.17|48.07|47.77|264
1729005600000|2024-10-15 15:20:00|48.08|47.78|47.97|47.67|48.12|47.82|47.86|47.56|271
1729005900000|2024-10-15 15:25:00|47.98|47.68|48.27|47.97|48.28|47.98|47.97|47.67|156
1729006200000|2024-10-15 15:30:00|48.26|47.96|48.52|48.22|48.58|48.28|48.24|47.94|222
1729006500000|2024-10-15 15:35:00|48.53|48.23|48.39|48.09|48.59|48.29|48.34|48.04|177
1729006800000|2024-10-15 15:40:00|48.38|48.08|48.53|48.23|48.55|48.25|48.36|48.06|219
1729007100000|2024-10-15 15:45:00|48.54|48.24|48.34|48.04|48.59|48.29|48.21|47.91|287
1729007400000|2024-10-15 15:50:00|48.35|48.05|48.36|48.06|48.47|48.17|48.34|48.04|214
1729007700000|2024-10-15 15:55:00|48.37|48.07|48.44|48.14|48.49|48.19|48.36|48.06|179
1729008000000|2024-10-15 16:00:00|48.45|48.15|48.51|48.21|48.59|48.29|48.43|48.13|200
1729008300000|2024-10-15 16:05:00|48.48|48.18|48.75|48.45|48.79|48.49|48.44|48.14|205
1729008600000|2024-10-15 16:10:00|48.74|48.44|48.73|48.43|48.76|48.46|48.64|48.34|103
1729008900000|2024-10-15 16:15:00|48.72|48.42|48.74|48.44|48.83|48.53|48.63|48.33|157
1729009200000|2024-10-15 16:20:00|48.75|48.45|48.86|48.56|48.87|48.57|48.74|48.44|28
1729009500000|2024-10-15 16:25:00|48.87|48.57|48.99|48.69|48.99|48.69|48.85|48.55|58
1729009800000|2024-10-15 16:30:00|48.98|48.68|49.05|48.75|49.07|48.77|48.96|48.66|55
1729010100000|2024-10-15 16:35:00|49.06|48.76|49.13|48.83|49.14|48.84|48.99|48.69|81
1729010400000|2024-10-15 16:40:00|49.14|48.84|49.06|48.76|49.19|48.89|49.02|48.72|99
1729010700000|2024-10-15 16:45:00|49.04|48.74|49.04|48.74|49.13|48.83|49.03|48.73|100
1729011000000|2024-10-15 16:50:00|48.93|48.63|48.87|48.57|48.95|48.65|48.84|48.54|69
1729011300000|2024-10-15 16:55:00|48.88|48.58|48.94|48.64|48.95|48.65|48.87|48.57|106
1729011600000|2024-10-15 17:00:00|48.95|48.65|48.91|48.61|48.98|48.68|48.89|48.59|112
1729011900000|2024-10-15 17:05:00|48.9|48.6|48.93|48.63|48.94|48.64|48.89|48.59|17
1729012200000|2024-10-15 17:10:00|48.84|48.54|48.8|48.5|48.84|48.54|48.67|48.37|220
1729012500000|2024-10-15 17:15:00|48.78|48.48|48.73|48.43|48.85|48.55|48.63|48.33|141
1729012800000|2024-10-15 17:20:00|48.74|48.44|48.84|48.54|48.85|48.55|48.65|48.35|135
1729013100000|2024-10-15 17:25:00|48.83|48.53|48.96|48.66|48.96|48.66|48.78|48.48|94
1729013400000|2024-10-15 17:30:00|48.95|48.65|48.95|48.65|49.08|48.78|48.94|48.64|84
1729013700000|2024-10-15 17:35:00|48.96|48.66|49.08|48.78|49.08|48.78|48.95|48.65|67
1729014000000|2024-10-15 17:40:00|49.09|48.79|49.24|48.94|49.24|48.94|49.08|48.78|56
1729014300000|2024-10-15 17:45:00|49.23|48.93|49.26|48.96|49.26|48.96|49.22|48.92|18
1729014900000|2024-10-15 17:55:00|49.24|48.94|49.15|48.85|49.24|48.94|49.13|48.83|41
1729015200000|2024-10-15 18:00:00|49.14|48.84|49.21|48.91|49.23|48.93|49.12|48.82|109
1729015500000|2024-10-15 18:05:00|49.22|48.92|49.23|48.93|49.29|48.99|49.2|48.9|71
1729015800000|2024-10-15 18:10:00|49.22|48.92|49.23|48.93|49.25|48.95|49.16|48.86|43
1729016100000|2024-10-15 18:15:00|49.24|48.94|49.34|49.04|49.35|49.05|49.24|48.94|60
1729016400000|2024-10-15 18:20:00|49.35|49.05|49.36|49.06|49.39|49.09|49.33|49.03|42
1729016700000|2024-10-15 18:25:00|49.34|49.04|49.13|48.83|49.35|49.05|49.13|48.83|30
1729017000000|2024-10-15 18:30:00|49.14|48.84|49.12|48.82|49.16|48.86|49.09|48.79|41
1729017300000|2024-10-15 18:35:00|49.11|48.81|49.13|48.83|49.17|48.87|49.09|48.79|32
1729017600000|2024-10-15 18:40:00|49.14|48.84|49.11|48.81|49.14|48.84|49.05|48.75|24
1729017900000|2024-10-15 18:45:00|49.09|48.79|49.04|48.74|49.1|48.8|49.04|48.74|34
1729018200000|2024-10-15 18:50:00|49.03|48.73|49.05|48.75|49.06|48.76|49.01|48.71|27
1729018500000|2024-10-15 18:55:00|49.04|48.74|49.02|48.72|49.04|48.74|49.02|48.72|13
1729018800000|2024-10-15 19:00:00|49.01|48.71|48.92|48.62|49.06|48.76|48.92|48.62|30
1729019100000|2024-10-15 19:05:00|48.93|48.63|48.89|48.59|48.95|48.65|48.82|48.52|64
1729019400000|2024-10-15 19:10:00|48.9|48.6|48.91|48.61|48.96|48.66|48.86|48.56|48
1729019700000|2024-10-15 19:15:00|48.92|48.62|48.78|48.48|48.94|48.64|48.74|48.44|49
1729020000000|2024-10-15 19:20:00|48.77|48.47|48.82|48.52|48.83|48.53|48.75|48.45|51
1729020300000|2024-10-15 19:25:00|48.81|48.51|48.63|48.33|48.81|48.51|48.63|48.33|34
1729020600000|2024-10-15 19:30:00|48.64|48.34|48.63|48.33|48.72|48.42|48.62|48.32|57
1729020900000|2024-10-15 19:35:00|48.62|48.32|48.68|48.38|48.69|48.39|48.57|48.27|40
1729021200000|2024-10-15 19:40:00|48.69|48.39|48.74|48.44|48.75|48.45|48.68|48.38|24
1729021500000|2024-10-15 19:45:00|48.75|48.45|48.73|48.43|48.75|48.45|48.68|48.38|33
1729021800000|2024-10-15 19:50:00|48.74|48.44|48.78|48.48|48.8|48.5|48.7|48.4|32
1729022100000|2024-10-15 19:55:00|48.77|48.47|48.82|48.52|48.82|48.52|48.74|48.44|23
1729022400000|2024-10-15 20:00:00|48.83|48.53|48.77|48.47|48.89|48.59|48.77|48.47|48
1729022700000|2024-10-15 20:05:00|48.76|48.46|48.83|48.53|48.83|48.53|48.74|48.44|28
1729023000000|2024-10-15 20:10:00|48.82|48.52|48.66|48.36|48.82|48.52|48.66|48.36|18
1729023300000|2024-10-15 20:15:00|48.65|48.35|48.5|48.2|48.65|48.35|48.44|48.14|41
1729023600000|2024-10-15 20:20:00|48.49|48.19|48.36|48.06|48.5|48.2|48.25|47.95|97
1729023900000|2024-10-15 20:25:00|48.37|48.07|48.28|47.98|48.4|48.1|48.27|47.97|74
1729024200000|2024-10-15 20:30:00|48.29|47.99|48.1|47.8|48.35|48.05|48.09|47.79|73
1729024500000|2024-10-15 20:35:00|48.11|47.81|48.06|47.76|48.15|47.85|48.04|47.74|79
1729024800000|2024-10-15 20:40:00|48.07|47.77|48.14|47.84|48.17|47.87|48.07|47.77|53
1729025100000|2024-10-15 20:45:00|48.15|47.85|48.27|47.97|48.35|48.05|48.15|47.85|79
1729025400000|2024-10-15 20:50:00|48.28|47.98|48.25|47.95|48.29|47.99|48.16|47.86|59
1729025700000|2024-10-15 20:55:00|48.26|47.96|48.08|47.78|48.26|47.96|48.03|47.73|103
1729026000000|2024-10-15 21:00:00|48.07|47.77|48.21|47.91|48.22|47.92|47.96|47.66|217
1729026300000|2024-10-15 21:05:00|48.19|47.89|48.19|47.89|48.28|47.98|48.15|47.85|207
1729026600000|2024-10-15 21:10:00|48.18|47.88|48.24|47.94|48.28|47.98|48.16|47.86|142
1729026900000|2024-10-15 21:15:00|48.25|47.95|48.29|47.99|48.3|48|48.24|47.94|71
1729027200000|2024-10-15 21:20:00|48.28|47.98|48.39|48.09|48.39|48.09|48.26|47.96|69
1729027500000|2024-10-15 21:25:00|48.4|48.1|48.46|48.16|48.47|48.17|48.36|48.06|36
1729027800000|2024-10-15 21:30:00|48.47|48.17|48.49|48.19|48.49|48.19|48.43|48.13|33
1729028100000|2024-10-15 21:35:00|48.48|48.18|48.29|47.99|48.48|48.18|48.26|47.96|64
1729028400000|2024-10-15 21:40:00|48.28|47.98|48.36|48.06|48.39|48.09|48.24|47.94|39
1729028700000|2024-10-15 21:45:00|48.35|48.05|48.44|48.14|48.44|48.14|48.35|48.05|26
1729029000000|2024-10-15 21:50:00|48.45|48.15|48.49|48.19|48.5|48.2|48.44|48.14|23
1729029300000|2024-10-15 21:55:00|48.48|48.18|48.48|48.18|48.52|48.22|48.48|48.18|56
1729029600000|2024-10-15 22:00:00|48.47|48.17|48.44|48.14|48.59|48.29|48.43|48.13|49
1729029900000|2024-10-15 22:05:00|48.43|48.13|48.45|48.15|48.5|48.2|48.4|48.1|37
1729030200000|2024-10-15 22:10:00|48.44|48.14|48.38|48.08|48.47|48.17|48.37|48.07|28
1729030500000|2024-10-15 22:15:00|48.37|48.07|48.46|48.16|48.49|48.19|48.37|48.07|37
1729030800000|2024-10-15 22:20:00|48.45|48.15|48.53|48.23|48.54|48.24|48.45|48.15|30
1729031100000|2024-10-15 22:25:00|48.52|48.22|48.53|48.23|48.54|48.24|48.5|48.2|25
1729031400000|2024-10-15 22:30:00|48.54|48.24|48.58|48.28|48.58|48.28|48.51|48.21|28
1729031700000|2024-10-15 22:35:00|48.57|48.27|48.53|48.23|48.6|48.3|48.5|48.2|34
1729032000000|2024-10-15 22:40:00|48.54|48.24|48.57|48.27|48.59|48.29|48.53|48.23|22
1729032300000|2024-10-15 22:45:00|48.56|48.26|48.58|48.28|48.58|48.28|48.55|48.25|20
1729032600000|2024-10-15 22:50:00|48.57|48.27|48.59|48.29|48.6|48.3|48.56|48.26|19
1729032900000|2024-10-15 22:55:00|48.58|48.28|48.52|48.22|48.58|48.28|48.5|48.2|16
1729033200000|2024-10-15 23:00:00|48.53|48.23|48.63|48.33|48.63|48.33|48.53|48.23|17
1729033500000|2024-10-15 23:05:00|48.62|48.32|48.56|48.26|48.62|48.32|48.55|48.25|12
1729034100000|2024-10-15 23:15:00|48.57|48.27|48.58|48.28|48.58|48.28|48.55|48.25|6
1729034400000|2024-10-15 23:20:00|48.59|48.29|48.59|48.29|48.59|48.29|48.59|48.29|1
1729034700000|2024-10-15 23:25:00|48.6|48.3|48.6|48.3|48.61|48.31|48.58|48.28|9
1729035000000|2024-10-15 23:30:00|48.62|48.32|48.75|48.45|48.75|48.45|48.62|48.32|20
1729035300000|2024-10-15 23:35:00|48.76|48.46|48.77|48.47|48.78|48.48|48.75|48.45|10
1729035600000|2024-10-15 23:40:00|48.78|48.48|48.86|48.56|48.87|48.57|48.78|48.48|34
1729035900000|2024-10-15 23:45:00|48.88|48.58|48.96|48.66|48.97|48.67|48.88|48.58|22
1729036200000|2024-10-15 23:50:00|48.95|48.65|48.97|48.67|48.99|48.69|48.95|48.65|16
1729036500000|2024-10-15 23:55:00|48.98|48.68|48.99|48.69|49|48.7|48.98|48.68|20
1729036800000|2024-10-16 00:00:00|49.01|48.71|49.01|48.71|49.04|48.74|48.98|48.68|43
1729037100000|2024-10-16 00:05:00|49.02|48.72|48.98|48.68|49.04|48.74|48.97|48.67|33
1729037400000|2024-10-16 00:10:00|48.99|48.69|48.94|48.64|48.99|48.69|48.89|48.59|28
1729037700000|2024-10-16 00:15:00|48.94|48.64|48.93|48.63|48.95|48.65|48.87|48.57|43
1729038000000|2024-10-16 00:20:00|48.98|48.68|48.88|48.58|48.98|48.68|48.86|48.56|39
1729038300000|2024-10-16 00:25:00|48.87|48.57|48.87|48.57|48.88|48.58|48.85|48.55|11
1729038600000|2024-10-16 00:30:00|48.88|48.58|48.83|48.53|48.88|48.58|48.82|48.52|10
1729038900000|2024-10-16 00:35:00|48.84|48.54|48.84|48.54|48.85|48.55|48.81|48.51|23
1729039200000|2024-10-16 00:40:00|48.85|48.55|48.95|48.65|48.98|48.68|48.85|48.55|29
1729039500000|2024-10-16 00:45:00|48.96|48.66|48.89|48.59|48.96|48.66|48.82|48.52|36
1729039800000|2024-10-16 00:50:00|48.9|48.6|48.89|48.59|48.92|48.62|48.88|48.58|18
1729040100000|2024-10-16 00:55:00|48.86|48.56|48.84|48.54|48.87|48.57|48.83|48.53|12
1729040400000|2024-10-16 01:00:00|48.83|48.53|48.79|48.49|48.85|48.55|48.78|48.48|18
1729040700000|2024-10-16 01:05:00|48.8|48.5|48.65|48.35|48.8|48.5|48.63|48.33|29
1729041000000|2024-10-16 01:10:00|48.64|48.34|48.64|48.34|48.64|48.34|48.57|48.27|20
1729041300000|2024-10-16 01:15:00|48.65|48.35|48.91|48.61|48.97|48.67|48.65|48.35|102
1729041600000|2024-10-16 01:20:00|48.92|48.62|49.15|48.85|49.16|48.86|48.9|48.6|105
1729041900000|2024-10-16 01:25:00|49.14|48.84|49.17|48.87|49.18|48.88|49.11|48.81|59
1729042200000|2024-10-16 01:30:00|49.16|48.86|49.04|48.74|49.17|48.87|48.99|48.69|40
1729042500000|2024-10-16 01:35:00|49.03|48.73|48.98|48.68|49.04|48.74|48.94|48.64|38
1729042800000|2024-10-16 01:40:00|48.97|48.67|49.01|48.71|49.03|48.73|48.95|48.65|23
1729043100000|2024-10-16 01:45:00|49|48.7|48.98|48.68|49|48.7|48.94|48.64|34
1729043400000|2024-10-16 01:50:00|49|48.7|49.06|48.76|49.11|48.81|49|48.7|16
1729043700000|2024-10-16 01:55:00|49.05|48.75|49.04|48.74|49.06|48.76|49.03|48.73|13
1729044000000|2024-10-16 02:00:00|49.05|48.75|49.12|48.82|49.12|48.82|49.02|48.72|25
1729044300000|2024-10-16 02:05:00|49.17|48.87|49.32|49.02|49.32|49.02|49.17|48.87|34
1729044600000|2024-10-16 02:10:00|49.33|49.03|49.35|49.05|49.38|49.08|49.33|49.03|19
1729044900000|2024-10-16 02:15:00|49.33|49.03|49.14|48.84|49.33|49.03|49.13|48.83|29
1729045200000|2024-10-16 02:20:00|49.13|48.83|49.1|48.8|49.15|48.85|49.07|48.77|24
1729045500000|2024-10-16 02:25:00|49.09|48.79|49.09|48.79|49.11|48.81|49.04|48.74|22
1729045800000|2024-10-16 02:30:00|49.08|48.78|49.09|48.79|49.09|48.79|49.04|48.74|21
1729046100000|2024-10-16 02:35:00|49.1|48.8|49.08|48.78|49.16|48.86|49.07|48.77|33
1729046400000|2024-10-16 02:40:00|49.1|48.8|49.02|48.72|49.1|48.8|48.99|48.69|22
1729046700000|2024-10-16 02:45:00|49.04|48.74|48.99|48.69|49.06|48.76|48.99|48.69|28
1729047000000|2024-10-16 02:50:00|48.98|48.68|49.01|48.71|49.02|48.72|48.93|48.63|35
1729047300000|2024-10-16 02:55:00|49.02|48.72|48.97|48.67|49.03|48.73|48.97|48.67|33
1729047600000|2024-10-16 03:00:00|48.98|48.68|49.05|48.75|49.06|48.76|48.96|48.66|30
1729047900000|2024-10-16 03:05:00|49.06|48.76|49.1|48.8|49.1|48.8|49.02|48.72|43
1729048200000|2024-10-16 03:10:00|49.09|48.79|49.02|48.72|49.09|48.79|49|48.7|23
1729048500000|2024-10-16 03:15:00|49.01|48.71|48.96|48.66|49.02|48.72|48.94|48.64|18
1729048800000|2024-10-16 03:20:00|48.97|48.67|49.06|48.76|49.06|48.76|48.97|48.67|26
1729049100000|2024-10-16 03:25:00|49.05|48.75|49.05|48.75|49.05|48.75|49.03|48.73|13
1729049400000|2024-10-16 03:30:00|49.04|48.74|48.99|48.69|49.06|48.76|48.99|48.69|23
1729050000000|2024-10-16 03:40:00|48.97|48.67|48.93|48.63|48.97|48.67|48.91|48.61|10
1729050300000|2024-10-16 03:45:00|48.94|48.64|49.04|48.74|49.05|48.75|48.94|48.64|27
1729050600000|2024-10-16 03:50:00|49.03|48.73|48.95|48.65|49.04|48.74|48.95|48.65|29
1729050900000|2024-10-16 03:55:00|48.94|48.64|48.85|48.55|48.95|48.65|48.85|48.55|17
1729051200000|2024-10-16 04:00:00|48.86|48.56|48.92|48.62|48.94|48.64|48.85|48.55|21
1729051500000|2024-10-16 04:05:00|48.9|48.6|48.91|48.61|48.92|48.62|48.88|48.58|12
1729051800000|2024-10-16 04:10:00|48.92|48.62|48.94|48.64|48.97|48.67|48.92|48.62|16
1729052100000|2024-10-16 04:15:00|48.97|48.67|48.91|48.61|48.97|48.67|48.86|48.56|29
1729052400000|2024-10-16 04:20:00|48.92|48.62|48.86|48.56|48.92|48.62|48.86|48.56|32
1729052700000|2024-10-16 04:25:00|48.85|48.55|48.79|48.49|48.87|48.57|48.79|48.49|15
1729053000000|2024-10-16 04:30:00|48.8|48.5|48.7|48.4|48.8|48.5|48.69|48.39|29
1729053300000|2024-10-16 04:35:00|48.69|48.39|48.63|48.33|48.71|48.41|48.61|48.31|23
1729053600000|2024-10-16 04:40:00|48.64|48.34|48.69|48.39|48.7|48.4|48.64|48.34|9
1729053900000|2024-10-16 04:45:00|48.68|48.38|48.72|48.42|48.72|48.42|48.65|48.35|15
1729054200000|2024-10-16 04:50:00|48.73|48.43|48.87|48.57|48.87|48.57|48.73|48.43|19
1729054500000|2024-10-16 04:55:00|48.85|48.55|48.88|48.58|48.89|48.59|48.85|48.55|5
1729054800000|2024-10-16 05:00:00|48.9|48.6|48.89|48.59|48.92|48.62|48.88|48.58|11
1729055100000|2024-10-16 05:05:00|48.9|48.6|48.9|48.6|48.91|48.61|48.88|48.58|22
1729055400000|2024-10-16 05:10:00|48.89|48.59|48.93|48.63|48.93|48.63|48.87|48.57|16
1729055700000|2024-10-16 05:15:00|48.91|48.61|48.88|48.58|48.92|48.62|48.88|48.58|6
1729056000000|2024-10-16 05:20:00|48.87|48.57|48.9|48.6|48.91|48.61|48.86|48.56|11
1729056300000|2024-10-16 05:25:00|48.91|48.61|48.94|48.64|48.94|48.64|48.86|48.56|11
1729056600000|2024-10-16 05:30:00|48.93|48.63|48.91|48.61|48.93|48.63|48.9|48.6|20
1729056900000|2024-10-16 05:35:00|48.92|48.62|49.01|48.71|49.02|48.72|48.88|48.58|20
1729057200000|2024-10-16 05:40:00|49.02|48.72|49.05|48.75|49.05|48.75|49.02|48.72|3
1729057500000|2024-10-16 05:45:00|49.04|48.74|48.97|48.67|49.06|48.76|48.97|48.67|24
1729057800000|2024-10-16 05:50:00|48.98|48.68|48.95|48.65|49.02|48.72|48.94|48.64|24
1729058100000|2024-10-16 05:55:00|48.94|48.64|48.92|48.62|48.94|48.64|48.91|48.61|12
1729058400000|2024-10-16 06:00:00|48.91|48.61|48.95|48.65|48.95|48.65|48.87|48.57|13
1729058700000|2024-10-16 06:05:00|48.94|48.64|48.98|48.68|49.03|48.73|48.94|48.64|14
1729059000000|2024-10-16 06:10:00|48.97|48.67|49.02|48.72|49.02|48.72|48.96|48.66|12
1729059300000|2024-10-16 06:15:00|49.01|48.71|48.97|48.67|49.02|48.72|48.97|48.67|16
1729059600000|2024-10-16 06:20:00|48.96|48.66|48.76|48.46|48.96|48.66|48.76|48.46|25
1729059900000|2024-10-16 06:25:00|48.77|48.47|48.69|48.39|48.77|48.47|48.68|48.38|16
1729060200000|2024-10-16 06:30:00|48.61|48.31|48.66|48.36|48.66|48.36|48.56|48.26|33
1729060500000|2024-10-16 06:35:00|48.67|48.37|48.78|48.48|48.81|48.51|48.65|48.35|27
1729060800000|2024-10-16 06:40:00|48.79|48.49|48.79|48.49|48.83|48.53|48.78|48.48|27
1729061100000|2024-10-16 06:45:00|48.78|48.48|48.78|48.48|48.8|48.5|48.72|48.42|34
1729061400000|2024-10-16 06:50:00|48.77|48.47|48.82|48.52|48.82|48.52|48.77|48.47|8
1729061700000|2024-10-16 06:55:00|48.81|48.51|48.81|48.51|48.82|48.52|48.76|48.46|31
1729062000000|2024-10-16 07:00:00|48.79|48.49|48.65|48.35|48.8|48.5|48.58|48.28|44
1729062300000|2024-10-16 07:05:00|48.66|48.36|48.52|48.22|48.66|48.36|48.52|48.22|61
1729062600000|2024-10-16 07:10:00|48.53|48.23|48.39|48.09|48.53|48.23|48.39|48.09|59
1729062900000|2024-10-16 07:15:00|48.4|48.1|48.51|48.21|48.52|48.22|48.37|48.07|70
1729063200000|2024-10-16 07:20:00|48.52|48.22|48.51|48.21|48.53|48.23|48.44|48.14|81
1729063500000|2024-10-16 07:25:00|48.52|48.22|48.45|48.15|48.53|48.23|48.4|48.1|41
1729063800000|2024-10-16 07:30:00|48.46|48.16|48.55|48.25|48.55|48.25|48.41|48.11|49
1729064100000|2024-10-16 07:35:00|48.54|48.24|48.4|48.1|48.54|48.24|48.4|48.1|56
1729064400000|2024-10-16 07:40:00|48.41|48.11|48.42|48.12|48.42|48.12|48.38|48.08|31
1729064700000|2024-10-16 07:45:00|48.41|48.11|48.43|48.13|48.44|48.14|48.37|48.07|24
1729065000000|2024-10-16 07:50:00|48.42|48.12|48.47|48.17|48.48|48.18|48.4|48.1|24
1729065300000|2024-10-16 07:55:00|48.46|48.16|48.43|48.13|48.5|48.2|48.43|48.13|11
1729065600000|2024-10-16 08:00:00|48.44|48.14|48.42|48.12|48.48|48.18|48.37|48.07|46
1729065900000|2024-10-16 08:05:00|48.43|48.13|48.47|48.17|48.47|48.17|48.38|48.08|42
1729066200000|2024-10-16 08:10:00|48.48|48.18|48.45|48.15|48.53|48.23|48.44|48.14|20
1729066500000|2024-10-16 08:15:00|48.46|48.16|48.47|48.17|48.49|48.19|48.41|48.11|47
1729066800000|2024-10-16 08:20:00|48.48|48.18|48.58|48.28|48.58|48.28|48.46|48.16|37
1729067100000|2024-10-16 08:25:00|48.59|48.29|48.68|48.38|48.69|48.39|48.59|48.29|35
1729067400000|2024-10-16 08:30:00|48.69|48.39|48.71|48.41|48.77|48.47|48.66|48.36|52
1729067700000|2024-10-16 08:35:00|48.7|48.4|48.73|48.43|48.74|48.44|48.66|48.36|58
1729068000000|2024-10-16 08:40:00|48.72|48.42|48.77|48.47|48.77|48.47|48.69|48.39|82
1729068300000|2024-10-16 08:45:00|48.76|48.46|48.74|48.44|48.87|48.57|48.74|48.44|58
1729068600000|2024-10-16 08:50:00|48.73|48.43|48.7|48.4|48.76|48.46|48.69|48.39|85
1729068900000|2024-10-16 08:55:00|48.69|48.39|48.67|48.37|48.74|48.44|48.66|48.36|87
1729069200000|2024-10-16 09:00:00|48.68|48.38|48.73|48.43|48.77|48.47|48.67|48.37|44
1729069500000|2024-10-16 09:05:00|48.74|48.44|48.81|48.51|48.81|48.51|48.67|48.37|68
1729069800000|2024-10-16 09:10:00|48.8|48.5|48.78|48.48|48.8|48.5|48.75|48.45|58
1729070100000|2024-10-16 09:15:00|48.79|48.49|48.74|48.44|48.86|48.56|48.73|48.43|107
1729070400000|2024-10-16 09:20:00|48.75|48.45|48.76|48.46|48.78|48.48|48.72|48.42|96
1729070700000|2024-10-16 09:25:00|48.75|48.45|48.86|48.56|48.86|48.56|48.73|48.43|85
1729071000000|2024-10-16 09:30:00|48.88|48.58|48.96|48.66|48.97|48.67|48.88|48.58|41
1729071300000|2024-10-16 09:35:00|48.97|48.67|49.07|48.77|49.07|48.77|48.96|48.66|56
1729071600000|2024-10-16 09:40:00|49.08|48.78|49.1|48.8|49.14|48.84|49.07|48.77|47
1729071900000|2024-10-16 09:45:00|49.11|48.81|49.07|48.77|49.13|48.83|49.04|48.74|53
1729072200000|2024-10-16 09:50:00|49.05|48.75|49.01|48.71|49.05|48.75|48.96|48.66|23
1729072500000|2024-10-16 09:55:00|49.02|48.72|49.04|48.74|49.04|48.74|48.98|48.68|50
1729072800000|2024-10-16 10:00:00|49.05|48.75|49|48.7|49.06|48.76|48.95|48.65|34
1729073100000|2024-10-16 10:05:00|48.99|48.69|49.07|48.77|49.1|48.8|48.98|48.68|29
1729073400000|2024-10-16 10:10:00|49.08|48.78|49.08|48.78|49.08|48.78|48.98|48.68|26
1729073700000|2024-10-16 10:15:00|49.09|48.79|49.07|48.77|49.14|48.84|49.06|48.76|53
1729074000000|2024-10-16 10:20:00|49.08|48.78|49.14|48.84|49.14|48.84|49.04|48.74|43
1729074300000|2024-10-16 10:25:00|49.13|48.83|49.13|48.83|49.2|48.9|49.13|48.83|28
1729074600000|2024-10-16 10:30:00|49.12|48.82|49.09|48.79|49.18|48.88|49.07|48.77|37
1729074900000|2024-10-16 10:35:00|49.08|48.78|49.35|49.05|49.36|49.06|49.07|48.77|32
1729075200000|2024-10-16 10:40:00|49.33|49.03|49.22|48.92|49.33|49.03|49.21|48.91|13
1729075500000|2024-10-16 10:45:00|49.24|48.94|49.42|49.12|49.42|49.12|49.24|48.94|55
1729075800000|2024-10-16 10:50:00|49.38|49.08|49.37|49.07|49.39|49.09|49.33|49.03|38
1729076100000|2024-10-16 10:55:00|49.41|49.11|49.4|49.1|49.44|49.14|49.36|49.06|62
1729076400000|2024-10-16 11:00:00|49.41|49.11|49.22|48.92|49.42|49.12|49.21|48.91|78
1729076700000|2024-10-16 11:05:00|49.21|48.91|49.22|48.92|49.23|48.93|49.13|48.83|60
1729077000000|2024-10-16 11:10:00|49.21|48.91|49.21|48.91|49.23|48.93|49.17|48.87|18
1729077300000|2024-10-16 11:15:00|49.26|48.96|49.15|48.85|49.33|49.03|49.15|48.85|33
1729077600000|2024-10-16 11:20:00|49.14|48.84|49.23|48.93|49.32|49.02|49.14|48.84|59
1729077900000|2024-10-16 11:25:00|49.24|48.94|49.44|49.14|49.46|49.16|49.23|48.93|130
1729078200000|2024-10-16 11:30:00|49.45|49.15|49.51|49.21|49.62|49.32|49.43|49.13|127
1729078500000|2024-10-16 11:35:00|49.52|49.22|49.42|49.12|49.56|49.26|49.39|49.09|219
1729078800000|2024-10-16 11:40:00|49.43|49.13|49.37|49.07|49.46|49.16|49.36|49.06|124
1729079100000|2024-10-16 11:45:00|49.36|49.06|49.43|49.13|49.54|49.24|49.35|49.05|136
1729079400000|2024-10-16 11:50:00|49.42|49.12|49.35|49.05|49.45|49.15|49.32|49.02|108
1729079700000|2024-10-16 11:55:00|49.34|49.04|49.29|48.99|49.43|49.13|49.29|48.99|132
1729080000000|2024-10-16 12:00:00|49.3|49|49.38|49.08|49.38|49.08|49.27|48.97|71
1729080300000|2024-10-16 12:05:00|49.39|49.09|49.28|48.98|49.44|49.14|49.25|48.95|142
1729080600000|2024-10-16 12:10:00|49.29|48.99|49.46|49.16|49.47|49.17|49.29|48.99|176
1729080900000|2024-10-16 12:15:00|49.47|49.17|49.34|49.04|49.47|49.17|49.29|48.99|133
1729081200000|2024-10-16 12:20:00|49.35|49.05|49.34|49.04|49.38|49.08|49.28|48.98|150
1729081500000|2024-10-16 12:25:00|49.33|49.03|49.42|49.12|49.42|49.12|49.29|48.99|72
1729081800000|2024-10-16 12:30:00|49.43|49.13|49.34|49.04|49.44|49.14|49.33|49.03|82
1729082100000|2024-10-16 12:35:00|49.33|49.03|49.28|48.98|49.33|49.03|49.28|48.98|6
1729082700000|2024-10-16 12:45:00|49.33|49.03|49.27|48.97|49.36|49.06|49.19|48.89|97
1729083000000|2024-10-16 12:50:00|49.28|48.98|49.28|48.98|49.3|49|49.27|48.97|21
1729083300000|2024-10-16 12:55:00|49.26|48.96|49.26|48.96|49.27|48.97|49.25|48.95|9
1729083600000|2024-10-16 13:00:00|49.25|48.95|49.44|49.14|49.44|49.14|49.25|48.95|82
1729083900000|2024-10-16 13:05:00|49.43|49.13|49.41|49.11|49.45|49.15|49.37|49.07|65
1729084200000|2024-10-16 13:10:00|49.4|49.1|49.32|49.02|49.4|49.1|49.29|48.99|51
1729084500000|2024-10-16 13:15:00|49.31|49.01|49.32|49.02|49.33|49.03|49.26|48.96|67
1729084800000|2024-10-16 13:20:00|49.31|49.01|49.37|49.07|49.38|49.08|49.31|49.01|41
1729085100000|2024-10-16 13:25:00|49.36|49.06|49.34|49.04|49.38|49.08|49.33|49.03|35
1729085400000|2024-10-16 13:30:00|49.35|49.05|49.36|49.06|49.37|49.07|49.14|48.84|223
1729085700000|2024-10-16 13:35:00|49.37|49.07|49.04|48.74|49.37|49.07|49.03|48.73|201
1729086000000|2024-10-16 13:40:00|49.03|48.73|49.03|48.73|49.2|48.9|48.95|48.65|211
1729086300000|2024-10-16 13:45:00|49.04|48.74|49.14|48.84|49.17|48.87|48.94|48.64|150
1729086900000|2024-10-16 13:55:00|49.17|48.87|49.13|48.83|49.22|48.92|49.12|48.82|97
1729087200000|2024-10-16 14:00:00|49.14|48.84|49.19|48.89|49.2|48.9|49.07|48.77|174
1729087500000|2024-10-16 14:05:00|49.18|48.88|49.36|49.06|49.37|49.07|49.12|48.82|147
1729087800000|2024-10-16 14:10:00|49.37|49.07|49.33|49.03|49.37|49.07|49.27|48.97|74
1729088100000|2024-10-16 14:15:00|49.34|49.04|49.37|49.07|49.47|49.17|49.31|49.01|114
1729088400000|2024-10-16 14:20:00|49.38|49.08|49.26|48.96|49.41|49.11|49.24|48.94|148
1729088700000|2024-10-16 14:25:00|49.27|48.97|49.15|48.85|49.33|49.03|49.15|48.85|119
1729089000000|2024-10-16 14:30:00|49.16|48.86|49.1|48.8|49.21|48.91|48.98|48.68|142
1729089300000|2024-10-16 14:35:00|49.11|48.81|48.93|48.63|49.15|48.85|48.93|48.63|145
1729089600000|2024-10-16 14:40:00|48.92|48.62|48.91|48.61|48.98|48.68|48.91|48.61|93
1729089900000|2024-10-16 14:45:00|48.87|48.57|49.15|48.85|49.15|48.85|48.81|48.51|137
1729090200000|2024-10-16 14:50:00|49.16|48.86|49.24|48.94|49.25|48.95|49.15|48.85|135
1729090500000|2024-10-16 14:55:00|49.23|48.93|49.16|48.86|49.23|48.93|49.11|48.81|91
1729090800000|2024-10-16 15:00:00|49.18|48.88|49.06|48.76|49.22|48.92|49.05|48.75|122
1729091100000|2024-10-16 15:05:00|49.05|48.75|49.02|48.72|49.05|48.75|48.85|48.55|120
1729091400000|2024-10-16 15:10:00|49.03|48.73|49.12|48.82|49.13|48.83|49.01|48.71|51
1729091700000|2024-10-16 15:15:00|49.13|48.83|49.15|48.85|49.17|48.87|49.09|48.79|59
1729092000000|2024-10-16 15:20:00|49.16|48.86|49.17|48.87|49.25|48.95|49.15|48.85|54
1729092300000|2024-10-16 15:25:00|49.18|48.88|49.18|48.88|49.18|48.88|49.11|48.81|53
1729092600000|2024-10-16 15:30:00|49.17|48.87|49.2|48.9|49.25|48.95|49.14|48.84|81
1729092900000|2024-10-16 15:35:00|49.19|48.89|49.17|48.87|49.24|48.94|49.16|48.86|48
1729093500000|2024-10-16 15:45:00|49.09|48.79|49.04|48.74|49.09|48.79|48.97|48.67|31
1729093800000|2024-10-16 15:50:00|49.05|48.75|49.14|48.84|49.15|48.85|49.03|48.73|76
1729094100000|2024-10-16 15:55:00|49.13|48.83|49.07|48.77|49.14|48.84|49.04|48.74|58
1729094400000|2024-10-16 16:00:00|49.08|48.78|49.04|48.74|49.15|48.85|49.01|48.71|61
1729094700000|2024-10-16 16:05:00|49.05|48.75|48.95|48.65|49.05|48.75|48.82|48.52|99
1729095000000|2024-10-16 16:10:00|48.96|48.66|48.94|48.64|49.02|48.72|48.91|48.61|68
1729095300000|2024-10-16 16:15:00|48.93|48.63|48.82|48.52|48.94|48.64|48.69|48.39|82
1729095600000|2024-10-16 16:20:00|48.8|48.5|48.75|48.45|48.84|48.54|48.66|48.36|102
1729095900000|2024-10-16 16:25:00|48.76|48.46|48.75|48.45|48.77|48.47|48.67|48.37|74
1729096200000|2024-10-16 16:30:00|48.76|48.46|48.52|48.22|48.77|48.47|48.52|48.22|87
1729096500000|2024-10-16 16:35:00|48.53|48.23|48.75|48.45|48.75|48.45|48.53|48.23|96
1729096800000|2024-10-16 16:40:00|48.76|48.46|48.76|48.46|48.82|48.52|48.71|48.41|30
1729097100000|2024-10-16 16:45:00|48.75|48.45|48.79|48.49|48.82|48.52|48.72|48.42|62
1729097400000|2024-10-16 16:50:00|48.78|48.48|48.89|48.59|48.9|48.6|48.78|48.48|58
1729097700000|2024-10-16 16:55:00|48.9|48.6|48.84|48.54|48.93|48.63|48.84|48.54|60
1729098000000|2024-10-16 17:00:00|48.85|48.55|48.84|48.54|48.85|48.55|48.75|48.45|48
1729098300000|2024-10-16 17:05:00|48.83|48.53|48.73|48.43|48.85|48.55|48.73|48.43|41
1729098600000|2024-10-16 17:10:00|48.74|48.44|48.78|48.48|48.79|48.49|48.74|48.44|51
1729098900000|2024-10-16 17:15:00|48.79|48.49|48.78|48.48|48.84|48.54|48.77|48.47|40
1729099200000|2024-10-16 17:20:00|48.79|48.49|48.87|48.57|48.87|48.57|48.77|48.47|24
1729099500000|2024-10-16 17:25:00|48.88|48.58|48.89|48.59|48.99|48.69|48.88|48.58|45
1729099800000|2024-10-16 17:30:00|48.9|48.6|48.96|48.66|48.97|48.67|48.89|48.59|25
1729100100000|2024-10-16 17:35:00|48.95|48.65|48.89|48.59|48.97|48.67|48.89|48.59|50
1729100400000|2024-10-16 17:40:00|48.9|48.6|48.95|48.65|48.95|48.65|48.89|48.59|10
1729100700000|2024-10-16 17:45:00|48.96|48.66|49.01|48.71|49.05|48.75|48.96|48.66|35
1729101000000|2024-10-16 17:50:00|49|48.7|48.95|48.65|49|48.7|48.94|48.64|26
1729101300000|2024-10-16 17:55:00|48.96|48.66|48.95|48.65|48.97|48.67|48.94|48.64|12
1729101600000|2024-10-16 18:00:00|48.94|48.64|48.94|48.64|48.94|48.64|48.85|48.55|31
1729101900000|2024-10-16 18:05:00|48.95|48.65|48.86|48.56|48.96|48.66|48.86|48.56|42
1729102500000|2024-10-16 18:15:00|48.87|48.57|48.87|48.57|48.87|48.57|48.87|48.57|1
1729102800000|2024-10-16 18:20:00|48.86|48.56|48.87|48.57|48.94|48.64|48.86|48.56|41
1729103100000|2024-10-16 18:25:00|48.88|48.58|48.93|48.63|48.93|48.63|48.85|48.55|38
1729103400000|2024-10-16 18:30:00|48.92|48.62|48.93|48.63|48.96|48.66|48.88|48.58|42
1729103700000|2024-10-16 18:35:00|48.94|48.64|48.94|48.64|48.94|48.64|48.88|48.58|58
1729104000000|2024-10-16 18:40:00|48.93|48.63|48.93|48.63|48.94|48.64|48.88|48.58|27
1729104300000|2024-10-16 18:45:00|48.92|48.62|48.95|48.65|48.98|48.68|48.92|48.62|42
1729104600000|2024-10-16 18:50:00|48.96|48.66|48.94|48.64|48.98|48.68|48.93|48.63|41
1729104900000|2024-10-16 18:55:00|48.93|48.63|48.87|48.57|48.93|48.63|48.86|48.56|10
1729105200000|2024-10-16 19:00:00|48.86|48.56|48.85|48.55|48.86|48.56|48.83|48.53|10
1729105500000|2024-10-16 19:05:00|48.84|48.54|48.96|48.66|48.96|48.66|48.84|48.54|14
1729105800000|2024-10-16 19:10:00|48.97|48.67|48.97|48.67|48.97|48.67|48.96|48.66|3
1729106100000|2024-10-16 19:15:00|49.02|48.72|49.02|48.72|49.05|48.75|48.97|48.67|38
1729106400000|2024-10-16 19:20:00|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|24
1729106700000|2024-10-16 19:25:00|49.01|48.71|49.03|48.73|49.04|48.74|48.99|48.69|10
1729107000000|2024-10-16 19:30:00|49.02|48.72|49.02|48.72|49.02|48.72|48.95|48.65|32
1729107300000|2024-10-16 19:35:00|49.01|48.71|48.84|48.54|49.01|48.71|48.84|48.54|30
1729107600000|2024-10-16 19:40:00|48.85|48.55|48.88|48.58|48.88|48.58|48.82|48.52|17
1729107900000|2024-10-16 19:45:00|48.87|48.57|48.9|48.6|48.94|48.64|48.87|48.57|40
1729108200000|2024-10-16 19:50:00|48.91|48.61|48.97|48.67|48.97|48.67|48.89|48.59|15
1729108500000|2024-10-16 19:55:00|48.98|48.68|48.94|48.64|48.99|48.69|48.93|48.63|45
1729108800000|2024-10-16 20:00:00|48.95|48.65|49|48.7|49|48.7|48.94|48.64|28
1729109100000|2024-10-16 20:05:00|49.01|48.71|49.03|48.73|49.06|48.76|48.96|48.66|46
1729109400000|2024-10-16 20:10:00|49.04|48.74|49.08|48.78|49.08|48.78|49.04|48.74|25
1729109700000|2024-10-16 20:15:00|49.09|48.79|49.13|48.83|49.14|48.84|49.06|48.76|27
1729110000000|2024-10-16 20:20:00|49.14|48.84|49.17|48.87|49.17|48.87|49.13|48.83|12
1729110300000|2024-10-16 20:25:00|49.16|48.86|49.18|48.88|49.19|48.89|49.16|48.86|11
1729110600000|2024-10-16 20:30:00|49.17|48.87|49.25|48.95|49.25|48.95|49.17|48.87|29
1729110900000|2024-10-16 20:35:00|49.26|48.96|49.27|48.97|49.28|48.98|49.25|48.95|18
1729111200000|2024-10-16 20:40:00|49.26|48.96|49.23|48.93|49.27|48.97|49.23|48.93|16
1729111500000|2024-10-16 20:45:00|49.24|48.94|49.21|48.91|49.25|48.95|49.21|48.91|14
1729111800000|2024-10-16 20:50:00|49.19|48.89|49.18|48.88|49.26|48.96|49.17|48.87|42
1729112100000|2024-10-16 20:55:00|49.16|48.86|49.13|48.83|49.16|48.86|49.1|48.8|18
1729112400000|2024-10-16 21:00:00|49.11|48.81|49.16|48.86|49.18|48.88|49.11|48.81|98
1729112700000|2024-10-16 21:05:00|49.15|48.85|49.16|48.86|49.18|48.88|49.13|48.83|106
1729113000000|2024-10-16 21:10:00|49.15|48.85|49.14|48.84|49.16|48.86|49.09|48.79|76
1729113300000|2024-10-16 21:15:00|49.15|48.85|49.12|48.82|49.15|48.85|49.06|48.76|89
1729113600000|2024-10-16 21:20:00|49.11|48.81|49.06|48.76|49.11|48.81|49.06|48.76|32
1729113900000|2024-10-16 21:25:00|49.05|48.75|49.07|48.77|49.07|48.77|49.05|48.75|27
1729114200000|2024-10-16 21:30:00|49.06|48.76|49.08|48.78|49.08|48.78|49.04|48.74|13
1729114500000|2024-10-16 21:35:00|49.07|48.77|49.07|48.77|49.08|48.78|49.07|48.77|11
1729114800000|2024-10-16 21:40:00|49.06|48.76|49.03|48.73|49.06|48.76|49.01|48.71|47
1729115100000|2024-10-16 21:45:00|49.02|48.72|49.02|48.72|49.02|48.72|49.02|48.72|1
1729115400000|2024-10-16 21:50:00|49|48.7|49|48.7|49.02|48.72|49|48.7|36
1729115700000|2024-10-16 21:55:00|49.01|48.71|48.98|48.68|49.01|48.71|48.95|48.65|76
1729116000000|2024-10-16 22:00:00|48.97|48.67|49.13|48.83|49.14|48.84|48.97|48.67|38
1729116300000|2024-10-16 22:05:00|49.12|48.82|49.1|48.8|49.15|48.85|49.08|48.78|19
1729116600000|2024-10-16 22:10:00|49.08|48.78|49.14|48.84|49.14|48.84|49.07|48.77|23
1729116900000|2024-10-16 22:15:00|49.15|48.85|49.15|48.85|49.15|48.85|49.14|48.84|3
1729117200000|2024-10-16 22:20:00|49.13|48.83|49.13|48.83|49.14|48.84|49.12|48.82|9
1729117500000|2024-10-16 22:25:00|49.1|48.8|49.13|48.83|49.13|48.83|49.07|48.77|24
1729117800000|2024-10-16 22:30:00|49.14|48.84|49.16|48.86|49.16|48.86|49.12|48.82|6
1729118400000|2024-10-16 22:40:00|49.19|48.89|49.23|48.93|49.25|48.95|49.19|48.89|6
1729118700000|2024-10-16 22:45:00|49.22|48.92|49.14|48.84|49.23|48.93|49.14|48.84|14
1729119000000|2024-10-16 22:50:00|49.13|48.83|49.15|48.85|49.15|48.85|49.13|48.83|3
1729119600000|2024-10-16 23:00:00|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|4
1729119900000|2024-10-16 23:05:00|49.16|48.86|49.16|48.86|49.16|48.86|49.16|48.86|1
1729120200000|2024-10-16 23:10:00|49.15|48.85|49.13|48.83|49.15|48.85|49.13|48.83|6
1729120500000|2024-10-16 23:15:00|49.1|48.8|49.06|48.76|49.1|48.8|49.04|48.74|8
1729120800000|2024-10-16 23:20:00|49.05|48.75|49.04|48.74|49.05|48.75|49.04|48.74|2
1729121100000|2024-10-16 23:25:00|49.05|48.75|49.04|48.74|49.05|48.75|48.98|48.68|19
1729121400000|2024-10-16 23:30:00|49.03|48.73|49.04|48.74|49.06|48.76|49.03|48.73|12
1729121700000|2024-10-16 23:35:00|49.05|48.75|49.01|48.71|49.05|48.75|49.01|48.71|12
1729122000000|2024-10-16 23:40:00|48.98|48.68|48.93|48.63|48.98|48.68|48.93|48.63|8
1729122300000|2024-10-16 23:45:00|48.89|48.59|48.84|48.54|48.89|48.59|48.84|48.54|5
1729122600000|2024-10-16 23:50:00|48.83|48.53|48.88|48.58|48.92|48.62|48.82|48.52|27
1729122900000|2024-10-16 23:55:00|48.87|48.57|48.83|48.53|48.87|48.57|48.83|48.53|45
1729123200000|2024-10-17 00:00:00|48.84|48.54|48.97|48.67|48.97|48.67|48.83|48.53|23
1729123500000|2024-10-17 00:05:00|48.98|48.68|49.04|48.74|49.05|48.75|48.98|48.68|29
1729123800000|2024-10-17 00:10:00|49.05|48.75|49.06|48.76|49.07|48.77|49.03|48.73|22
1729124100000|2024-10-17 00:15:00|49.05|48.75|49.03|48.73|49.07|48.77|48.93|48.63|68
1729124400000|2024-10-17 00:20:00|49.04|48.74|48.96|48.66|49.07|48.77|48.95|48.65|49
1729124700000|2024-10-17 00:25:00|48.97|48.67|48.99|48.69|48.99|48.69|48.96|48.66|7
1729125000000|2024-10-17 00:30:00|49.07|48.77|49.14|48.84|49.17|48.87|49.07|48.77|21
1729125300000|2024-10-17 00:35:00|49.13|48.83|49.13|48.83|49.16|48.86|49.08|48.78|43
1729125600000|2024-10-17 00:40:00|49.14|48.84|49.13|48.83|49.15|48.85|49.11|48.81|24
1729125900000|2024-10-17 00:45:00|49.14|48.84|49.1|48.8|49.15|48.85|49.04|48.74|32
1729126200000|2024-10-17 00:50:00|49.09|48.79|49.03|48.73|49.13|48.83|49.03|48.73|22
1729126500000|2024-10-17 00:55:00|49|48.7|49|48.7|49.04|48.74|48.98|48.68|19
1729126800000|2024-10-17 01:00:00|49.01|48.71|49.19|48.89|49.19|48.89|48.98|48.68|54
1729127100000|2024-10-17 01:05:00|49.18|48.88|49.18|48.88|49.26|48.96|49.16|48.86|44
1729127400000|2024-10-17 01:10:00|49.17|48.87|49.15|48.85|49.18|48.88|49.12|48.82|27
1729127700000|2024-10-17 01:15:00|49.14|48.84|49.07|48.77|49.14|48.84|49.06|48.76|20
1729128000000|2024-10-17 01:20:00|49.09|48.79|49.06|48.76|49.1|48.8|49.05|48.75|19
1729128300000|2024-10-17 01:25:00|49.05|48.75|49.06|48.76|49.06|48.76|49.05|48.75|4
1729128600000|2024-10-17 01:30:00|48.98|48.68|48.88|48.58|48.98|48.68|48.88|48.58|21
1729128900000|2024-10-17 01:35:00|48.89|48.59|48.96|48.66|48.98|48.68|48.87|48.57|45
1729129200000|2024-10-17 01:40:00|48.97|48.67|49.04|48.74|49.04|48.74|48.94|48.64|28
1729129500000|2024-10-17 01:45:00|49.05|48.75|49.21|48.91|49.24|48.94|49.04|48.74|44
1729129800000|2024-10-17 01:50:00|49.2|48.9|49.23|48.93|49.34|49.04|49.18|48.88|38
1729130100000|2024-10-17 01:55:00|49.24|48.94|49.32|49.02|49.32|49.02|49.23|48.93|47
1729130400000|2024-10-17 02:00:00|49.31|49.01|49.26|48.96|49.32|49.02|49.23|48.93|55
1729130700000|2024-10-17 02:05:00|49.27|48.97|49.28|48.98|49.29|48.99|49.23|48.93|38
1729131000000|2024-10-17 02:10:00|49.27|48.97|49.15|48.85|49.28|48.98|49.15|48.85|54
1729131300000|2024-10-17 02:15:00|49.16|48.86|49.03|48.73|49.17|48.87|49.01|48.71|42
1729131600000|2024-10-17 02:20:00|49.02|48.72|49.04|48.74|49.06|48.76|48.99|48.69|26
1729131900000|2024-10-17 02:25:00|49.05|48.75|49.02|48.72|49.06|48.76|49.02|48.72|23
1729132200000|2024-10-17 02:30:00|49.03|48.73|49.04|48.74|49.05|48.75|48.97|48.67|43
1729132500000|2024-10-17 02:35:00|49.03|48.73|48.92|48.62|49.03|48.73|48.91|48.61|26
1729132800000|2024-10-17 02:40:00|48.91|48.61|48.84|48.54|48.91|48.61|48.81|48.51|43
1729133100000|2024-10-17 02:45:00|48.91|48.61|48.86|48.56|48.91|48.61|48.86|48.56|34
1729133400000|2024-10-17 02:50:00|48.87|48.57|48.91|48.61|48.94|48.64|48.87|48.57|39
1729133700000|2024-10-17 02:55:00|48.9|48.6|48.82|48.52|48.91|48.61|48.81|48.51|41
1729134000000|2024-10-17 03:00:00|48.81|48.51|48.84|48.54|48.89|48.59|48.78|48.48|25
1729134300000|2024-10-17 03:05:00|48.83|48.53|48.82|48.52|48.83|48.53|48.81|48.51|12
1729134900000|2024-10-17 03:15:00|48.85|48.55|48.91|48.61|48.91|48.61|48.85|48.55|30
1729135200000|2024-10-17 03:20:00|48.9|48.6|49.05|48.75|49.05|48.75|48.9|48.6|25
1729135500000|2024-10-17 03:25:00|49.04|48.74|49.01|48.71|49.04|48.74|48.97|48.67|25
1729135800000|2024-10-17 03:30:00|49.01|48.71|48.9|48.6|49.02|48.72|48.9|48.6|32
1729136100000|2024-10-17 03:35:00|48.91|48.61|48.96|48.66|49|48.7|48.89|48.59|31
1729136400000|2024-10-17 03:40:00|48.95|48.65|48.92|48.62|48.95|48.65|48.9|48.6|18
1729136700000|2024-10-17 03:45:00|48.93|48.63|49.02|48.72|49.03|48.73|48.93|48.63|38
1729137000000|2024-10-17 03:50:00|49.01|48.71|49.02|48.72|49.03|48.73|48.97|48.67|20
1729137300000|2024-10-17 03:55:00|49.01|48.71|48.99|48.69|49.03|48.73|48.98|48.68|12
1729137600000|2024-10-17 04:00:00|49|48.7|48.98|48.68|49.02|48.72|48.94|48.64|44
1729137900000|2024-10-17 04:05:00|48.97|48.67|48.97|48.67|49.02|48.72|48.95|48.65|21
1729138200000|2024-10-17 04:10:00|48.96|48.66|48.89|48.59|48.97|48.67|48.89|48.59|12
1729138500000|2024-10-17 04:15:00|48.9|48.6|48.83|48.53|48.93|48.63|48.82|48.52|19
1729138800000|2024-10-17 04:20:00|48.84|48.54|48.76|48.46|48.85|48.55|48.76|48.46|12
1729139100000|2024-10-17 04:25:00|48.77|48.47|48.75|48.45|48.77|48.47|48.75|48.45|5
1729139400000|2024-10-17 04:30:00|48.74|48.44|48.76|48.46|48.77|48.47|48.71|48.41|15
1729139700000|2024-10-17 04:35:00|48.77|48.47|48.74|48.44|48.81|48.51|48.73|48.43|31
1729140000000|2024-10-17 04:40:00|48.73|48.43|48.68|48.38|48.73|48.43|48.61|48.31|29
1729140300000|2024-10-17 04:45:00|48.69|48.39|48.67|48.37|48.73|48.43|48.65|48.35|34
1729140600000|2024-10-17 04:50:00|48.66|48.36|48.63|48.33|48.67|48.37|48.61|48.31|24
1729140900000|2024-10-17 04:55:00|48.64|48.34|48.62|48.32|48.67|48.37|48.62|48.32|13
1729141200000|2024-10-17 05:00:00|48.63|48.33|48.71|48.41|48.71|48.41|48.62|48.32|20
1729141500000|2024-10-17 05:05:00|48.72|48.42|48.74|48.44|48.74|48.44|48.71|48.41|16
1729141800000|2024-10-17 05:10:00|48.75|48.45|48.76|48.46|48.76|48.46|48.67|48.37|54
1729142100000|2024-10-17 05:15:00|48.77|48.47|48.74|48.44|48.78|48.48|48.74|48.44|32
1729142400000|2024-10-17 05:20:00|48.75|48.45|48.67|48.37|48.75|48.45|48.66|48.36|45
1729142700000|2024-10-17 05:25:00|48.66|48.36|48.64|48.34|48.68|48.38|48.64|48.34|31
1729143000000|2024-10-17 05:30:00|48.61|48.31|48.74|48.44|48.74|48.44|48.61|48.31|39
1729143300000|2024-10-17 05:35:00|48.75|48.45|48.68|48.38|48.78|48.48|48.68|48.38|16
1729143600000|2024-10-17 05:40:00|48.65|48.35|48.62|48.32|48.65|48.35|48.6|48.3|53
1729143900000|2024-10-17 05:45:00|48.63|48.33|48.61|48.31|48.7|48.4|48.61|48.31|48
1729144200000|2024-10-17 05:50:00|48.62|48.32|48.42|48.12|48.62|48.32|48.42|48.12|30
1729144500000|2024-10-17 05:55:00|48.43|48.13|48.4|48.1|48.45|48.15|48.37|48.07|50
1729144800000|2024-10-17 06:00:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|4
1729145100000|2024-10-17 06:05:00|48.26|47.96|48.25|47.95|48.34|48.04|48.24|47.94|83
1729145400000|2024-10-17 06:10:00|48.26|47.96|48.24|47.94|48.32|48.02|48.23|47.93|53
1729145700000|2024-10-17 06:15:00|48.25|47.95|48.41|48.11|48.43|48.13|48.25|47.95|60
1729146000000|2024-10-17 06:20:00|48.42|48.12|48.46|48.16|48.49|48.19|48.42|48.12|22
1729146300000|2024-10-17 06:25:00|48.47|48.17|48.48|48.18|48.48|48.18|48.45|48.15|21
1729146600000|2024-10-17 06:30:00|48.5|48.2|48.47|48.17|48.55|48.25|48.47|48.17|29
1729146900000|2024-10-17 06:35:00|48.48|48.18|48.55|48.25|48.57|48.27|48.44|48.14|49
1729147200000|2024-10-17 06:40:00|48.54|48.24|48.52|48.22|48.56|48.26|48.49|48.19|23
1729147500000|2024-10-17 06:45:00|48.53|48.23|48.49|48.19|48.54|48.24|48.47|48.17|34
1729147800000|2024-10-17 06:50:00|48.5|48.2|48.46|48.16|48.52|48.22|48.46|48.16|16
1729148100000|2024-10-17 06:55:00|48.47|48.17|48.45|48.15|48.47|48.17|48.45|48.15|12
1729148400000|2024-10-17 07:00:00|48.26|47.96|48.33|48.03|48.34|48.04|48.24|47.94|41
1729148700000|2024-10-17 07:05:00|48.31|48.01|48.17|47.87|48.36|48.06|48.17|47.87|81
1729149000000|2024-10-17 07:10:00|48.18|47.88|48.29|47.99|48.34|48.04|48.18|47.88|89
1729149300000|2024-10-17 07:15:00|48.28|47.98|48.14|47.84|48.31|48.01|48.13|47.83|113
1729149600000|2024-10-17 07:20:00|48.15|47.85|48.26|47.96|48.3|48|48.06|47.76|117
1729149900000|2024-10-17 07:25:00|48.25|47.95|48.22|47.92|48.25|47.95|48.18|47.88|66
1729150200000|2024-10-17 07:30:00|48.23|47.93|48.24|47.94|48.27|47.97|48.16|47.86|108
1729150500000|2024-10-17 07:35:00|48.25|47.95|48.23|47.93|48.27|47.97|48.2|47.9|51
1729150800000|2024-10-17 07:40:00|48.24|47.94|48.24|47.94|48.25|47.95|48.17|47.87|55
1729151100000|2024-10-17 07:45:00|48.23|47.93|48.26|47.96|48.28|47.98|48.18|47.88|40
1729151400000|2024-10-17 07:50:00|48.25|47.95|48.23|47.93|48.26|47.96|48.18|47.88|54
1729151700000|2024-10-17 07:55:00|48.22|47.92|48.42|48.12|48.43|48.13|48.21|47.91|51
1729152000000|2024-10-17 08:00:00|48.41|48.11|48.34|48.04|48.43|48.13|48.33|48.03|124
1729152300000|2024-10-17 08:05:00|48.33|48.03|48.21|47.91|48.36|48.06|48.21|47.91|56
1729152600000|2024-10-17 08:10:00|48.17|47.87|48.07|47.77|48.17|47.87|48.05|47.75|32
1729152900000|2024-10-17 08:15:00|48.06|47.76|48.14|47.84|48.18|47.88|48.06|47.76|107
1729153200000|2024-10-17 08:20:00|48.13|47.83|48.14|47.84|48.15|47.85|48.03|47.73|79
1729153500000|2024-10-17 08:25:00|48.13|47.83|48.16|47.86|48.17|47.87|48.09|47.79|69
1729153800000|2024-10-17 08:30:00|48.15|47.85|48.17|47.87|48.19|47.89|48.15|47.85|31
1729154100000|2024-10-17 08:35:00|48.16|47.86|48.16|47.86|48.19|47.89|48.12|47.82|27
1729154400000|2024-10-17 08:40:00|48.17|47.87|48.14|47.84|48.17|47.87|48.14|47.84|40
1729154700000|2024-10-17 08:45:00|48.15|47.85|48.28|47.98|48.31|48.01|48.15|47.85|82
1729155000000|2024-10-17 08:50:00|48.27|47.97|48.3|48|48.31|48.01|48.27|47.97|42
1729155300000|2024-10-17 08:55:00|48.29|47.99|48.29|47.99|48.31|48.01|48.25|47.95|68
1729155600000|2024-10-17 09:00:00|48.3|48|48.3|48|48.33|48.03|48.28|47.98|21
1729155900000|2024-10-17 09:05:00|48.31|48.01|48.16|47.86|48.32|48.02|48.16|47.86|30
1729156200000|2024-10-17 09:10:00|48.17|47.87|48.17|47.87|48.2|47.9|48.16|47.86|26
1729156500000|2024-10-17 09:15:00|48.18|47.88|48.18|47.88|48.25|47.95|48.18|47.88|25
1729156800000|2024-10-17 09:20:00|48.19|47.89|48.1|47.8|48.19|47.89|48.1|47.8|26
1729157100000|2024-10-17 09:25:00|48.11|47.81|48.08|47.78|48.14|47.84|48.05|47.75|37
1729157400000|2024-10-17 09:30:00|48.09|47.79|48.04|47.74|48.1|47.8|48.03|47.73|50
1729157700000|2024-10-17 09:35:00|48.05|47.75|48.04|47.74|48.05|47.75|48.02|47.72|28
1729158000000|2024-10-17 09:40:00|48.03|47.73|48.06|47.76|48.06|47.76|48.03|47.73|12
1729158300000|2024-10-17 09:45:00|48.07|47.77|48.04|47.74|48.08|47.78|48.04|47.74|12
1729158600000|2024-10-17 09:50:00|48.03|47.73|48.03|47.73|48.05|47.75|47.96|47.66|27
1729158900000|2024-10-17 09:55:00|48.02|47.72|47.98|47.68|48.03|47.73|47.98|47.68|32
1729159200000|2024-10-17 10:00:00|47.97|47.67|47.99|47.69|48.04|47.74|47.96|47.66|44
1729159500000|2024-10-17 10:05:00|47.98|47.68|47.94|47.64|47.98|47.68|47.94|47.64|17
1729159800000|2024-10-17 10:10:00|47.93|47.63|47.85|47.55|47.93|47.63|47.84|47.54|23
1729160100000|2024-10-17 10:15:00|47.84|47.54|47.89|47.59|47.89|47.59|47.77|47.47|47
1729160400000|2024-10-17 10:20:00|47.9|47.6|47.86|47.56|47.93|47.63|47.84|47.54|32
1729160700000|2024-10-17 10:25:00|47.87|47.57|47.77|47.47|47.87|47.57|47.74|47.44|35
1729161000000|2024-10-17 10:30:00|47.81|47.51|47.54|47.24|47.81|47.51|47.54|47.24|52
1729161300000|2024-10-17 10:35:00|47.55|47.25|47.65|47.35|47.67|47.37|47.49|47.19|92
1729161600000|2024-10-17 10:40:00|47.66|47.36|47.7|47.4|47.71|47.41|47.65|47.35|40
1729161900000|2024-10-17 10:45:00|47.69|47.39|47.8|47.5|47.81|47.51|47.68|47.38|26
1729162200000|2024-10-17 10:50:00|47.79|47.49|47.79|47.49|47.8|47.5|47.74|47.44|31
1729162500000|2024-10-17 10:55:00|47.8|47.5|47.86|47.56|47.9|47.6|47.8|47.5|65
1729162800000|2024-10-17 11:00:00|47.85|47.55|47.88|47.58|47.91|47.61|47.84|47.54|30
1729163100000|2024-10-17 11:05:00|47.84|47.54|47.67|47.37|47.86|47.56|47.67|47.37|58
1729163400000|2024-10-17 11:10:00|47.68|47.38|47.65|47.35|47.7|47.4|47.64|47.34|38
1729163700000|2024-10-17 11:15:00|47.64|47.34|47.5|47.2|47.64|47.34|47.48|47.18|71
1729164000000|2024-10-17 11:20:00|47.52|47.22|47.5|47.2|47.55|47.25|47.42|47.12|84
1729164300000|2024-10-17 11:25:00|47.51|47.21|47.56|47.26|47.58|47.28|47.49|47.19|124
1729164600000|2024-10-17 11:30:00|47.57|47.27|47.48|47.18|47.57|47.27|47.4|47.1|114
1729164900000|2024-10-17 11:35:00|47.47|47.17|47.49|47.19|47.49|47.19|47.46|47.16|11
1729165200000|2024-10-17 11:40:00|47.5|47.2|47.48|47.18|47.52|47.22|47.37|47.07|85
1729165500000|2024-10-17 11:45:00|47.47|47.17|47.44|47.14|47.5|47.2|47.41|47.11|114
1729165800000|2024-10-17 11:50:00|47.45|47.15|47.47|47.17|47.53|47.23|47.42|47.12|60
1729166100000|2024-10-17 11:55:00|47.46|47.16|47.45|47.15|47.49|47.19|47.45|47.15|41
1729166400000|2024-10-17 12:00:00|47.46|47.16|47.48|47.18|47.49|47.19|47.34|47.04|90
1729166700000|2024-10-17 12:05:00|47.47|47.17|47.57|47.27|47.6|47.3|47.47|47.17|60
1729167000000|2024-10-17 12:10:00|47.58|47.28|47.58|47.28|47.61|47.31|47.55|47.25|55
1729167300000|2024-10-17 12:15:00|47.57|47.27|47.68|47.38|47.69|47.39|47.5|47.2|89
1729167600000|2024-10-17 12:20:00|47.69|47.39|47.65|47.35|47.76|47.46|47.65|47.35|73
1729167900000|2024-10-17 12:25:00|47.66|47.36|47.68|47.38|47.68|47.38|47.6|47.3|59
1729168200000|2024-10-17 12:30:00|47.72|47.42|47.82|47.52|47.85|47.55|47.72|47.42|61
1729168500000|2024-10-17 12:35:00|47.81|47.51|47.79|47.49|47.82|47.52|47.68|47.38|96
1729168800000|2024-10-17 12:40:00|47.78|47.48|47.77|47.47|47.84|47.54|47.72|47.42|62
1729169100000|2024-10-17 12:45:00|47.74|47.44|47.67|47.37|47.75|47.45|47.67|47.37|47
1729169400000|2024-10-17 12:50:00|47.68|47.38|47.68|47.38|47.7|47.4|47.64|47.34|72
1729169700000|2024-10-17 12:55:00|47.7|47.4|47.85|47.55|47.85|47.55|47.69|47.39|59
1729170000000|2024-10-17 13:00:00|47.86|47.56|47.79|47.49|47.92|47.62|47.79|47.49|65
1729170300000|2024-10-17 13:05:00|47.78|47.48|47.86|47.56|47.88|47.58|47.77|47.47|67
1729170600000|2024-10-17 13:10:00|47.85|47.55|47.77|47.47|47.85|47.55|47.76|47.46|66
1729170900000|2024-10-17 13:15:00|47.76|47.46|47.58|47.28|47.77|47.47|47.56|47.26|54
1729171200000|2024-10-17 13:20:00|47.59|47.29|47.65|47.35|47.66|47.36|47.55|47.25|70
1729171500000|2024-10-17 13:25:00|47.64|47.34|47.69|47.39|47.71|47.41|47.62|47.32|70
1729171800000|2024-10-17 13:30:00|47.67|47.37|47.61|47.31|47.7|47.4|47.57|47.27|183
1729172100000|2024-10-17 13:35:00|47.6|47.3|47.64|47.34|47.65|47.35|47.42|47.12|186
1729172400000|2024-10-17 13:40:00|47.63|47.33|47.9|47.6|47.92|47.62|47.62|47.32|224
1729172700000|2024-10-17 13:45:00|47.91|47.61|47.89|47.59|47.97|47.67|47.84|47.54|171
1729173000000|2024-10-17 13:50:00|47.88|47.58|47.79|47.49|47.88|47.58|47.7|47.4|115
1729173300000|2024-10-17 13:55:00|47.8|47.5|47.72|47.42|47.8|47.5|47.7|47.4|132
1729173600000|2024-10-17 14:00:00|47.73|47.43|47.53|47.23|47.75|47.45|47.51|47.21|232
1729173900000|2024-10-17 14:05:00|47.51|47.21|47.51|47.21|47.54|47.24|47.37|47.07|206
1729174200000|2024-10-17 14:10:00|47.52|47.22|47.67|47.37|47.69|47.39|47.45|47.15|113
1729174500000|2024-10-17 14:15:00|47.66|47.36|47.63|47.33|47.68|47.38|47.58|47.28|139
1729174800000|2024-10-17 14:20:00|47.64|47.34|47.71|47.41|47.8|47.5|47.63|47.33|122
1729175100000|2024-10-17 14:25:00|47.7|47.4|47.62|47.32|47.72|47.42|47.48|47.18|104
1729175400000|2024-10-17 14:30:00|47.61|47.31|47.62|47.32|47.71|47.41|47.57|47.27|92
1729175700000|2024-10-17 14:35:00|47.59|47.29|47.66|47.36|47.67|47.37|47.48|47.18|65
1729176000000|2024-10-17 14:40:00|47.67|47.37|47.66|47.36|47.77|47.47|47.58|47.28|95
1729176300000|2024-10-17 14:45:00|47.67|47.37|47.67|47.37|47.71|47.41|47.56|47.26|134
1729176600000|2024-10-17 14:50:00|47.66|47.36|47.83|47.53|47.84|47.54|47.66|47.36|78
1729176900000|2024-10-17 14:55:00|47.84|47.54|47.75|47.45|47.87|47.57|47.73|47.43|123
1729177200000|2024-10-17 15:00:00|47.76|47.46|47.68|47.38|47.76|47.46|47.62|47.32|195
1729177500000|2024-10-17 15:05:00|47.67|47.37|47.79|47.49|47.79|47.49|47.61|47.31|161
1729177800000|2024-10-17 15:10:00|47.8|47.5|47.71|47.41|47.8|47.5|47.68|47.38|89
1729178100000|2024-10-17 15:15:00|47.72|47.42|47.84|47.54|47.85|47.55|47.71|47.41|120
1729178400000|2024-10-17 15:20:00|47.83|47.53|47.93|47.63|47.95|47.65|47.81|47.51|91
1729178700000|2024-10-17 15:25:00|47.94|47.64|47.94|47.64|47.98|47.68|47.89|47.59|112
1729179000000|2024-10-17 15:30:00|47.95|47.65|47.99|47.69|48.02|47.72|47.88|47.58|172
1729179300000|2024-10-17 15:35:00|48|47.7|48.12|47.82|48.18|47.88|47.98|47.68|223
1729179600000|2024-10-17 15:40:00|48.13|47.83|48.1|47.8|48.16|47.86|48.08|47.78|147
1729179900000|2024-10-17 15:45:00|48.11|47.81|48.07|47.77|48.13|47.83|48.01|47.71|137
1729180200000|2024-10-17 15:50:00|48.06|47.76|48.08|47.78|48.13|47.83|48.05|47.75|74
1729180500000|2024-10-17 15:55:00|48.07|47.77|48.11|47.81|48.11|47.81|48.06|47.76|15
1729181100000|2024-10-17 16:05:00|48.05|47.75|48.03|47.73|48.05|47.75|48|47.7|26
1729181400000|2024-10-17 16:10:00|48.02|47.72|47.91|47.61|48.04|47.74|47.88|47.58|209
1729181700000|2024-10-17 16:15:00|47.9|47.6|48|47.7|48|47.7|47.81|47.51|301
1729182000000|2024-10-17 16:20:00|47.99|47.69|48.06|47.76|48.07|47.77|47.93|47.63|208
1729182300000|2024-10-17 16:25:00|48.07|47.77|48.07|47.77|48.08|47.78|47.97|47.67|213
1729182600000|2024-10-17 16:30:00|48.06|47.76|47.79|47.49|48.06|47.76|47.79|47.49|150
1729182900000|2024-10-17 16:35:00|47.78|47.48|47.98|47.68|47.99|47.69|47.78|47.48|125
1729183200000|2024-10-17 16:40:00|47.97|47.67|48.04|47.74|48.04|47.74|47.92|47.62|69
1729183500000|2024-10-17 16:45:00|48.05|47.75|48.07|47.77|48.09|47.79|48|47.7|222
1729183800000|2024-10-17 16:50:00|48.08|47.78|48.08|47.78|48.08|47.78|48.01|47.71|76
1729184100000|2024-10-17 16:55:00|48.07|47.77|48.08|47.78|48.1|47.8|48.06|47.76|60
1729184400000|2024-10-17 17:00:00|48.09|47.79|48.11|47.81|48.15|47.85|48.07|47.77|150
1729184700000|2024-10-17 17:05:00|48.12|47.82|48.18|47.88|48.24|47.94|48.11|47.81|121
1729185000000|2024-10-17 17:10:00|48.17|47.87|48.22|47.92|48.25|47.95|48.16|47.86|120
1729185300000|2024-10-17 17:15:00|48.23|47.93|48.15|47.85|48.23|47.93|48.13|47.83|80
1729185600000|2024-10-17 17:20:00|48.03|47.73|47.9|47.6|48.04|47.74|47.9|47.6|76
1729185900000|2024-10-17 17:25:00|47.89|47.59|47.86|47.56|47.92|47.62|47.77|47.47|215
1729186200000|2024-10-17 17:30:00|47.85|47.55|47.93|47.63|48|47.7|47.79|47.49|192
1729186500000|2024-10-17 17:35:00|47.94|47.64|47.99|47.69|48|47.7|47.84|47.54|176
1729186800000|2024-10-17 17:40:00|48|47.7|48.07|47.77|48.07|47.77|47.97|47.67|102
1729187100000|2024-10-17 17:45:00|48.08|47.78|48.06|47.76|48.13|47.83|48.05|47.75|74
1729187400000|2024-10-17 17:50:00|48.07|47.77|47.89|47.59|48.07|47.77|47.89|47.59|108
1729187700000|2024-10-17 17:55:00|47.88|47.58|47.71|47.41|47.88|47.58|47.68|47.38|131
1729188000000|2024-10-17 18:00:00|47.76|47.46|47.7|47.4|47.81|47.51|47.67|47.37|106
1729188300000|2024-10-17 18:05:00|47.69|47.39|47.43|47.13|47.7|47.4|47.41|47.11|195
1729188600000|2024-10-17 18:10:00|47.44|47.14|47.43|47.13|47.5|47.2|47.35|47.05|204
1729188900000|2024-10-17 18:15:00|47.44|47.14|47.59|47.29|47.64|47.34|47.43|47.13|186
1729189200000|2024-10-17 18:20:00|47.6|47.3|47.56|47.26|47.61|47.31|47.52|47.22|223
1729189500000|2024-10-17 18:25:00|47.57|47.27|47.61|47.31|47.64|47.34|47.52|47.22|124
1729189800000|2024-10-17 18:30:00|47.6|47.3|47.52|47.22|47.67|47.37|47.51|47.21|105
1729190100000|2024-10-17 18:35:00|47.5|47.2|47.63|47.33|47.65|47.35|47.47|47.17|89
1729190400000|2024-10-17 18:40:00|47.64|47.34|47.67|47.37|47.71|47.41|47.64|47.34|83
1729190700000|2024-10-17 18:45:00|47.68|47.38|47.68|47.38|47.71|47.41|47.65|47.35|93
1729191000000|2024-10-17 18:50:00|47.69|47.39|47.59|47.29|47.7|47.4|47.58|47.28|89
1729191300000|2024-10-17 18:55:00|47.6|47.3|47.57|47.27|47.65|47.35|47.57|47.27|82
1729191600000|2024-10-17 19:00:00|47.58|47.28|47.49|47.19|47.62|47.32|47.48|47.18|159
1729191900000|2024-10-17 19:05:00|47.5|47.2|47.67|47.37|47.67|47.37|47.48|47.18|113
1729192200000|2024-10-17 19:10:00|47.66|47.36|47.7|47.4|47.71|47.41|47.63|47.33|60
1729192500000|2024-10-17 19:15:00|47.69|47.39|47.64|47.34|47.7|47.4|47.62|47.32|75
1729192800000|2024-10-17 19:20:00|47.63|47.33|47.63|47.33|47.65|47.35|47.63|47.33|9
1729193100000|2024-10-17 19:25:00|47.69|47.39|47.68|47.38|47.69|47.39|47.68|47.38|6
1729193400000|2024-10-17 19:30:00|47.67|47.37|47.69|47.39|47.69|47.39|47.64|47.34|83
1729193700000|2024-10-17 19:35:00|47.72|47.42|47.71|47.41|47.73|47.43|47.66|47.36|49
1729194000000|2024-10-17 19:40:00|47.72|47.42|47.78|47.48|47.79|47.49|47.72|47.42|45
1729194300000|2024-10-17 19:45:00|47.77|47.47|47.84|47.54|47.86|47.56|47.77|47.47|23
1729194600000|2024-10-17 19:50:00|47.82|47.52|47.76|47.46|47.82|47.52|47.7|47.4|87
1729194900000|2024-10-17 19:55:00|47.75|47.45|47.73|47.43|47.77|47.47|47.7|47.4|87
1729195200000|2024-10-17 20:00:00|47.72|47.42|47.79|47.49|47.8|47.5|47.72|47.42|65
1729195500000|2024-10-17 20:05:00|47.81|47.51|47.85|47.55|47.86|47.56|47.77|47.47|61
1729195800000|2024-10-17 20:10:00|47.86|47.56|47.93|47.63|47.93|47.63|47.85|47.55|19
1729196100000|2024-10-17 20:15:00|47.94|47.64|47.93|47.63|47.97|47.67|47.91|47.61|15
1729196400000|2024-10-17 20:20:00|47.91|47.61|48.04|47.74|48.04|47.74|47.91|47.61|38
1729196700000|2024-10-17 20:25:00|48.03|47.73|48.09|47.79|48.13|47.83|48|47.7|31
1729197000000|2024-10-17 20:30:00|48.1|47.8|47.94|47.64|48.12|47.82|47.94|47.64|46
1729197300000|2024-10-17 20:35:00|47.95|47.65|47.98|47.68|48.03|47.73|47.94|47.64|66
1729197600000|2024-10-17 20:40:00|47.99|47.69|47.96|47.66|47.99|47.69|47.95|47.65|16
1729197900000|2024-10-17 20:45:00|47.95|47.65|47.98|47.68|47.98|47.68|47.94|47.64|24
1729198200000|2024-10-17 20:50:00|47.97|47.67|47.94|47.64|47.97|47.67|47.94|47.64|12
1729198500000|2024-10-17 20:55:00|47.93|47.63|47.9|47.6|47.95|47.65|47.89|47.59|21
1729198800000|2024-10-17 21:00:00|47.89|47.59|47.96|47.66|48|47.7|47.89|47.59|66
1729199100000|2024-10-17 21:05:00|47.97|47.67|48.02|47.72|48.03|47.73|47.96|47.66|44
1729199400000|2024-10-17 21:10:00|48.03|47.73|48.05|47.75|48.06|47.76|47.99|47.69|67
1729199700000|2024-10-17 21:15:00|48.04|47.74|48.05|47.75|48.06|47.76|47.97|47.67|45
1729200000000|2024-10-17 21:20:00|48.06|47.76|48.05|47.75|48.07|47.77|48.05|47.75|22
1729200300000|2024-10-17 21:25:00|48.04|47.74|48.09|47.79|48.09|47.79|48.04|47.74|32
1729200600000|2024-10-17 21:30:00|48.08|47.78|48.08|47.78|48.08|47.78|48.07|47.77|3
1729200900000|2024-10-17 21:35:00|48.06|47.76|48.09|47.79|48.1|47.8|48.06|47.76|6
1729201200000|2024-10-17 21:40:00|48.08|47.78|47.9|47.6|48.08|47.78|47.89|47.59|46
1729201500000|2024-10-17 21:45:00|47.89|47.59|47.94|47.64|47.94|47.64|47.89|47.59|28
1729201800000|2024-10-17 21:50:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1729202100000|2024-10-17 21:55:00|47.93|47.63|47.95|47.65|47.99|47.69|47.93|47.63|19
1729202400000|2024-10-17 22:00:00|47.93|47.63|48.05|47.75|48.05|47.75|47.93|47.63|29
1729202700000|2024-10-17 22:05:00|48.06|47.76|48.08|47.78|48.09|47.79|48|47.7|39
1729203000000|2024-10-17 22:10:00|48.11|47.81|48.11|47.81|48.12|47.82|48.09|47.79|19
1729203300000|2024-10-17 22:15:00|48.1|47.8|48.06|47.76|48.11|47.81|48.04|47.74|20
1729203600000|2024-10-17 22:20:00|48.05|47.75|48.09|47.79|48.12|47.82|48.05|47.75|10
1729203900000|2024-10-17 22:25:00|48.07|47.77|48.03|47.73|48.07|47.77|48.01|47.71|7
1729204200000|2024-10-17 22:30:00|48.02|47.72|48.03|47.73|48.04|47.74|48.02|47.72|8
1729204800000|2024-10-17 22:40:00|48.06|47.76|48.08|47.78|48.09|47.79|48.06|47.76|5
1729205100000|2024-10-17 22:45:00|48.09|47.79|48.1|47.8|48.1|47.8|48.03|47.73|22
1729205400000|2024-10-17 22:50:00|48.12|47.82|48.16|47.86|48.17|47.87|48.11|47.81|16
1729205700000|2024-10-17 22:55:00|48.15|47.85|48.18|47.88|48.18|47.88|48.15|47.85|6
1729206000000|2024-10-17 23:00:00|48.13|47.83|48.07|47.77|48.13|47.83|48.07|47.77|4
1729206300000|2024-10-17 23:05:00|48.08|47.78|48.05|47.75|48.09|47.79|48.05|47.75|10
1729206600000|2024-10-17 23:10:00|48.04|47.74|48.02|47.72|48.05|47.75|48.01|47.71|9
1729206900000|2024-10-17 23:15:00|48.03|47.73|48.04|47.74|48.06|47.76|48.02|47.72|15
1729207200000|2024-10-17 23:20:00|48.05|47.75|47.98|47.68|48.05|47.75|47.98|47.68|6
1729207500000|2024-10-17 23:25:00|47.99|47.69|48.01|47.71|48.04|47.74|47.98|47.68|16
1729207800000|2024-10-17 23:30:00|48|47.7|47.97|47.67|48|47.7|47.97|47.67|7
1729208100000|2024-10-17 23:35:00|47.96|47.66|48.01|47.71|48.01|47.71|47.95|47.65|8
1729208400000|2024-10-17 23:40:00|48.02|47.72|48|47.7|48.02|47.72|48|47.7|5
1729208700000|2024-10-17 23:45:00|47.99|47.69|47.99|47.69|47.99|47.69|47.99|47.69|1
1729209000000|2024-10-17 23:50:00|47.98|47.68|48|47.7|48|47.7|47.98|47.68|3
1729209300000|2024-10-17 23:55:00|47.99|47.69|48.01|47.71|48.02|47.72|47.99|47.69|5
1729209600000|2024-10-18 00:00:00|48|47.7|48|47.7|48|47.7|47.96|47.66|10
1729209900000|2024-10-18 00:05:00|47.99|47.69|48.04|47.74|48.07|47.77|47.98|47.68|34
1729210200000|2024-10-18 00:10:00|48.06|47.76|48.07|47.77|48.07|47.77|48.02|47.72|17
1729210500000|2024-10-18 00:15:00|48.06|47.76|47.98|47.68|48.06|47.76|47.97|47.67|45
1729210800000|2024-10-18 00:20:00|47.97|47.67|48.05|47.75|48.1|47.8|47.95|47.65|38
1729211100000|2024-10-18 00:25:00|48.06|47.76|48|47.7|48.06|47.76|47.95|47.65|41
1729211400000|2024-10-18 00:30:00|47.99|47.69|47.88|47.58|47.99|47.69|47.84|47.54|43
1729211700000|2024-10-18 00:35:00|47.87|47.57|47.98|47.68|47.98|47.68|47.85|47.55|38
1729212000000|2024-10-18 00:40:00|47.97|47.67|47.96|47.66|47.97|47.67|47.95|47.65|8
1729212300000|2024-10-18 00:45:00|47.94|47.64|47.86|47.56|47.97|47.67|47.86|47.56|42
1729212600000|2024-10-18 00:50:00|47.87|47.57|47.87|47.57|47.92|47.62|47.86|47.56|28
1729212900000|2024-10-18 00:55:00|47.88|47.58|47.83|47.53|47.89|47.59|47.83|47.53|38
1729213200000|2024-10-18 01:00:00|47.84|47.54|47.97|47.67|47.97|47.67|47.83|47.53|28
1729213500000|2024-10-18 01:05:00|47.98|47.68|48.17|47.87|48.19|47.89|47.98|47.68|36
1729213800000|2024-10-18 01:10:00|48.18|47.88|48.15|47.85|48.19|47.89|48.15|47.85|11
1729214100000|2024-10-18 01:15:00|48.13|47.83|48.14|47.84|48.16|47.86|48.06|47.76|26
1729214400000|2024-10-18 01:20:00|48.13|47.83|48.14|47.84|48.14|47.84|48.09|47.79|31
1729214700000|2024-10-18 01:25:00|48.15|47.85|48.26|47.96|48.26|47.96|48.14|47.84|21
1729215000000|2024-10-18 01:30:00|48.27|47.97|48.24|47.94|48.3|48|48.2|47.9|56
1729215300000|2024-10-18 01:35:00|48.25|47.95|48.27|47.97|48.29|47.99|48.19|47.89|37
1729215600000|2024-10-18 01:40:00|48.28|47.98|48.34|48.04|48.34|48.04|48.27|47.97|38
1729215900000|2024-10-18 01:45:00|48.35|48.05|48.44|48.14|48.44|48.14|48.34|48.04|61
1729216200000|2024-10-18 01:50:00|48.45|48.15|48.45|48.15|48.46|48.16|48.39|48.09|58
1729216500000|2024-10-18 01:55:00|48.46|48.16|48.45|48.15|48.54|48.24|48.45|48.15|55
1729216800000|2024-10-18 02:00:00|48.46|48.16|48.44|48.14|48.49|48.19|48.37|48.07|105
1729217100000|2024-10-18 02:05:00|48.45|48.15|48.38|48.08|48.46|48.16|48.37|48.07|70
1729217400000|2024-10-18 02:10:00|48.39|48.09|48.35|48.05|48.44|48.14|48.34|48.04|54
1729217700000|2024-10-18 02:15:00|48.34|48.04|48.38|48.08|48.43|48.13|48.3|48|73
1729218000000|2024-10-18 02:20:00|48.37|48.07|48.36|48.06|48.39|48.09|48.34|48.04|77
1729218300000|2024-10-18 02:25:00|48.37|48.07|48.36|48.06|48.38|48.08|48.34|48.04|50
1729218600000|2024-10-18 02:30:00|48.37|48.07|48.45|48.15|48.48|48.18|48.36|48.06|123
1729218900000|2024-10-18 02:35:00|48.46|48.16|48.45|48.15|48.46|48.16|48.43|48.13|157
1729219200000|2024-10-18 02:40:00|48.44|48.14|48.39|48.09|48.45|48.15|48.38|48.08|80
1729219500000|2024-10-18 02:45:00|48.38|48.08|48.46|48.16|48.49|48.19|48.38|48.08|82
1729219800000|2024-10-18 02:50:00|48.47|48.17|48.46|48.16|48.49|48.19|48.45|48.15|58
1729220100000|2024-10-18 02:55:00|48.47|48.17|48.44|48.14|48.48|48.18|48.43|48.13|45
1729220400000|2024-10-18 03:00:00|48.43|48.13|48.42|48.12|48.49|48.19|48.4|48.1|63
1729220700000|2024-10-18 03:05:00|48.43|48.13|48.39|48.09|48.43|48.13|48.37|48.07|60
1729221000000|2024-10-18 03:10:00|48.4|48.1|48.26|47.96|48.4|48.1|48.26|47.96|70
1729221300000|2024-10-18 03:15:00|48.25|47.95|48.22|47.92|48.25|47.95|48.2|47.9|12
1729221600000|2024-10-18 03:20:00|48.12|47.82|48.09|47.79|48.12|47.82|48.07|47.77|38
1729221900000|2024-10-18 03:25:00|48.11|47.81|48.14|47.84|48.16|47.86|48.1|47.8|32
1729222200000|2024-10-18 03:30:00|48.15|47.85|48.18|47.88|48.19|47.89|48.1|47.8|41
1729222500000|2024-10-18 03:35:00|48.17|47.87|48.14|47.84|48.17|47.87|48.09|47.79|22
1729222800000|2024-10-18 03:40:00|48.15|47.85|48.15|47.85|48.16|47.86|48.13|47.83|23
1729223100000|2024-10-18 03:45:00|48.14|47.84|48.09|47.79|48.15|47.85|48.09|47.79|15
1729223400000|2024-10-18 03:50:00|48.07|47.77|47.97|47.67|48.07|47.77|47.97|47.67|26
1729223700000|2024-10-18 03:55:00|47.98|47.68|48.05|47.75|48.07|47.77|47.98|47.68|22
1729224000000|2024-10-18 04:00:00|48.03|47.73|48.03|47.73|48.05|47.75|48|47.7|21
1729224300000|2024-10-18 04:05:00|48.02|47.72|48.15|47.85|48.15|47.85|48.02|47.72|30
1729224600000|2024-10-18 04:10:00|48.14|47.84|48.12|47.82|48.14|47.84|48.09|47.79|13
1729224900000|2024-10-18 04:15:00|48.11|47.81|48.12|47.82|48.12|47.82|48.08|47.78|17
1729225200000|2024-10-18 04:20:00|48.13|47.83|48.17|47.87|48.18|47.88|48.12|47.82|13
1729225500000|2024-10-18 04:25:00|48.16|47.86|48.17|47.87|48.18|47.88|48.16|47.86|9
1729225800000|2024-10-18 04:30:00|48.16|47.86|48.12|47.82|48.16|47.86|48.12|47.82|5
1729226100000|2024-10-18 04:35:00|48.11|47.81|48.14|47.84|48.14|47.84|48.09|47.79|10
1729226400000|2024-10-18 04:40:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|8
1729226700000|2024-10-18 04:45:00|48.13|47.83|48.09|47.79|48.13|47.83|48.09|47.79|12
1729227000000|2024-10-18 04:50:00|48.08|47.78|48.11|47.81|48.11|47.81|48.06|47.76|15
1729227300000|2024-10-18 04:55:00|48.09|47.79|48.03|47.73|48.09|47.79|48.03|47.73|8
1729227600000|2024-10-18 05:00:00|48.02|47.72|47.92|47.62|48.03|47.73|47.92|47.62|9
1729227900000|2024-10-18 05:05:00|47.93|47.63|47.91|47.61|47.93|47.63|47.88|47.58|16
1729228200000|2024-10-18 05:10:00|47.92|47.62|47.93|47.63|47.93|47.63|47.88|47.58|12
1729228500000|2024-10-18 05:15:00|47.94|47.64|47.92|47.62|47.96|47.66|47.91|47.61|8
1729228800000|2024-10-18 05:20:00|47.93|47.63|47.93|47.63|47.96|47.66|47.91|47.61|19
1729229100000|2024-10-18 05:25:00|47.92|47.62|47.96|47.66|47.96|47.66|47.91|47.61|9
1729229700000|2024-10-18 05:35:00|47.94|47.64|48|47.7|48|47.7|47.93|47.63|19
1729230000000|2024-10-18 05:40:00|47.99|47.69|48.03|47.73|48.05|47.75|47.97|47.67|25
1729230300000|2024-10-18 05:45:00|48.02|47.72|48.04|47.74|48.04|47.74|48|47.7|11
1729230600000|2024-10-18 05:50:00|48.05|47.75|48.15|47.85|48.16|47.86|48.05|47.75|12
1729230900000|2024-10-18 05:55:00|48.16|47.86|48.14|47.84|48.16|47.86|48.14|47.84|3
1729231200000|2024-10-18 06:00:00|48.15|47.85|48.13|47.83|48.21|47.91|48.11|47.81|20
1729231500000|2024-10-18 06:05:00|48.12|47.82|48.16|47.86|48.16|47.86|48.1|47.8|12
1729231800000|2024-10-18 06:10:00|48.17|47.87|48.2|47.9|48.21|47.91|48.16|47.86|16
1729232100000|2024-10-18 06:15:00|48.21|47.91|48.25|47.95|48.28|47.98|48.21|47.91|22
1729232400000|2024-10-18 06:20:00|48.26|47.96|48.31|48.01|48.32|48.02|48.25|47.95|23
1729232700000|2024-10-18 06:25:00|48.32|48.02|48.3|48|48.38|48.08|48.29|47.99|34
1729233000000|2024-10-18 06:30:00|48.29|47.99|48.35|48.05|48.38|48.08|48.29|47.99|35
1729233300000|2024-10-18 06:35:00|48.34|48.04|48.31|48.01|48.34|48.04|48.29|47.99|12
1729233600000|2024-10-18 06:40:00|48.3|48|48.3|48|48.33|48.03|48.26|47.96|34
1729233900000|2024-10-18 06:45:00|48.31|48.01|48.25|47.95|48.33|48.03|48.25|47.95|26
1729234200000|2024-10-18 06:50:00|48.26|47.96|48.21|47.91|48.29|47.99|48.21|47.91|19
1729234500000|2024-10-18 06:55:00|48.22|47.92|48.25|47.95|48.26|47.96|48.21|47.91|23
1729234800000|2024-10-18 07:00:00|48.24|47.94|48.32|48.02|48.33|48.03|48.21|47.91|29
1729235100000|2024-10-18 07:05:00|48.33|48.03|48.29|47.99|48.33|48.03|48.27|47.97|18
1729235400000|2024-10-18 07:10:00|48.28|47.98|48.19|47.89|48.28|47.98|48.18|47.88|16
1729235700000|2024-10-18 07:15:00|48.18|47.88|48.24|47.94|48.27|47.97|48.17|47.87|21
1729236000000|2024-10-18 07:20:00|48.25|47.95|48.31|48.01|48.31|48.01|48.2|47.9|27
1729236300000|2024-10-18 07:25:00|48.3|48|48.3|48|48.31|48.01|48.29|47.99|5
1729236600000|2024-10-18 07:30:00|48.31|48.01|48.24|47.94|48.31|48.01|48.21|47.91|36
1729236900000|2024-10-18 07:35:00|48.23|47.93|48.29|47.99|48.3|48|48.23|47.93|137
1729237200000|2024-10-18 07:40:00|48.28|47.98|48.33|48.03|48.33|48.03|48.28|47.98|31
1729237500000|2024-10-18 07:45:00|48.32|48.02|48.3|48|48.33|48.03|48.3|48|7
1729237800000|2024-10-18 07:50:00|48.28|47.98|48.39|48.09|48.39|48.09|48.26|47.96|14
1729238100000|2024-10-18 07:55:00|48.38|48.08|48.34|48.04|48.39|48.09|48.34|48.04|7
1729238400000|2024-10-18 08:00:00|48.33|48.03|48.43|48.13|48.43|48.13|48.32|48.02|27
1729238700000|2024-10-18 08:05:00|48.41|48.11|48.32|48.02|48.44|48.14|48.31|48.01|21
1729239000000|2024-10-18 08:10:00|48.31|48.01|48.31|48.01|48.33|48.03|48.3|48|29
1729239300000|2024-10-18 08:15:00|48.32|48.02|48.31|48.01|48.34|48.04|48.29|47.99|32
1729239600000|2024-10-18 08:20:00|48.32|48.02|48.33|48.03|48.33|48.03|48.28|47.98|15
1729239900000|2024-10-18 08:25:00|48.32|48.02|48.34|48.04|48.35|48.05|48.3|48|18
1729240200000|2024-10-18 08:30:00|48.33|48.03|48.41|48.11|48.42|48.12|48.3|48|22
1729240500000|2024-10-18 08:35:00|48.42|48.12|48.38|48.08|48.42|48.12|48.38|48.08|4
1729241100000|2024-10-18 08:45:00|48.35|48.05|48.41|48.11|48.41|48.11|48.33|48.03|23
1729241400000|2024-10-18 08:50:00|48.4|48.1|48.37|48.07|48.42|48.12|48.37|48.07|26
1729241700000|2024-10-18 08:55:00|48.38|48.08|48.37|48.07|48.4|48.1|48.36|48.06|10
1729242000000|2024-10-18 09:00:00|48.38|48.08|48.37|48.07|48.39|48.09|48.32|48.02|25
1729242300000|2024-10-18 09:05:00|48.36|48.06|48.41|48.11|48.41|48.11|48.34|48.04|17
1729242600000|2024-10-18 09:10:00|48.42|48.12|48.44|48.14|48.45|48.15|48.41|48.11|19
1729242900000|2024-10-18 09:15:00|48.42|48.12|48.35|48.05|48.45|48.15|48.35|48.05|32
1729243200000|2024-10-18 09:20:00|48.34|48.04|48.34|48.04|48.35|48.05|48.33|48.03|19
1729243500000|2024-10-18 09:25:00|48.35|48.05|48.29|47.99|48.35|48.05|48.28|47.98|21
1729243800000|2024-10-18 09:30:00|48.3|48|48.21|47.91|48.31|48.01|48.21|47.91|13
1729244100000|2024-10-18 09:35:00|48.2|47.9|48.22|47.92|48.24|47.94|48.2|47.9|13
1729244400000|2024-10-18 09:40:00|48.21|47.91|48.18|47.88|48.22|47.92|48.18|47.88|20
1729244700000|2024-10-18 09:45:00|48.19|47.89|48.22|47.92|48.24|47.94|48.19|47.89|22
1729245000000|2024-10-18 09:50:00|48.23|47.93|48.21|47.91|48.23|47.93|48.21|47.91|13
1729245300000|2024-10-18 09:55:00|48.2|47.9|48.16|47.86|48.2|47.9|48.16|47.86|5
1729245600000|2024-10-18 10:00:00|48.15|47.85|48.16|47.86|48.19|47.89|48.13|47.83|32
1729245900000|2024-10-18 10:05:00|48.15|47.85|48.13|47.83|48.15|47.85|48.13|47.83|11
1729246200000|2024-10-18 10:10:00|48.14|47.84|48.12|47.82|48.14|47.84|48.12|47.82|3
1729246500000|2024-10-18 10:15:00|48.13|47.83|48.13|47.83|48.18|47.88|48.13|47.83|17
1729246800000|2024-10-18 10:20:00|48.14|47.84|48.13|47.83|48.14|47.84|48.09|47.79|15
1729247100000|2024-10-18 10:25:00|48.14|47.84|48.16|47.86|48.16|47.86|48.14|47.84|2
1729247400000|2024-10-18 10:30:00|48.15|47.85|48.15|47.85|48.15|47.85|48.13|47.83|21
1729247700000|2024-10-18 10:35:00|48.14|47.84|48.2|47.9|48.2|47.9|48.14|47.84|9
1729248000000|2024-10-18 10:40:00|48.19|47.89|48.17|47.87|48.2|47.9|48.16|47.86|17
1729248300000|2024-10-18 10:45:00|48.16|47.86|48.17|47.87|48.2|47.9|48.16|47.86|12
1729248600000|2024-10-18 10:50:00|48.16|47.86|48.17|47.87|48.18|47.88|48.16|47.86|6
1729248900000|2024-10-18 10:55:00|48.18|47.88|48.17|47.87|48.18|47.88|48.17|47.87|2
1729249200000|2024-10-18 11:00:00|48.16|47.86|48.15|47.85|48.18|47.88|48.15|47.85|8
1729249500000|2024-10-18 11:05:00|48.16|47.86|48.22|47.92|48.22|47.92|48.16|47.86|11
1729249800000|2024-10-18 11:10:00|48.21|47.91|48.19|47.89|48.21|47.91|48.17|47.87|15
1729250100000|2024-10-18 11:15:00|48.2|47.9|48.12|47.82|48.2|47.9|48.11|47.81|17
1729250400000|2024-10-18 11:20:00|48.11|47.81|48.11|47.81|48.13|47.83|48.1|47.8|13
1729250700000|2024-10-18 11:25:00|48.12|47.82|48.11|47.81|48.13|47.83|48.11|47.81|4
1729251000000|2024-10-18 11:30:00|48.12|47.82|48.12|47.82|48.13|47.83|48.12|47.82|3
1729251300000|2024-10-18 11:35:00|48.11|47.81|48.11|47.81|48.11|47.81|48.1|47.8|3
1729251600000|2024-10-18 11:40:00|48.1|47.8|48.03|47.73|48.1|47.8|48.03|47.73|33
1729251900000|2024-10-18 11:45:00|48.02|47.72|48.09|47.79|48.11|47.81|48.02|47.72|35
1729252200000|2024-10-18 11:50:00|48.08|47.78|48.05|47.75|48.08|47.78|48.02|47.72|21
1729252500000|2024-10-18 11:55:00|48.04|47.74|47.95|47.65|48.05|47.75|47.94|47.64|51
1729252800000|2024-10-18 12:00:00|47.94|47.64|47.98|47.68|48|47.7|47.91|47.61|49
1729253100000|2024-10-18 12:05:00|47.99|47.69|47.98|47.68|48.01|47.71|47.97|47.67|30
1729253400000|2024-10-18 12:10:00|47.97|47.67|47.97|47.67|48.01|47.71|47.97|47.67|23
1729253700000|2024-10-18 12:15:00|47.98|47.68|47.93|47.63|47.98|47.68|47.93|47.63|40
1729254000000|2024-10-18 12:20:00|47.94|47.64|47.82|47.52|47.94|47.64|47.82|47.52|42
1729254300000|2024-10-18 12:25:00|47.83|47.53|47.88|47.58|47.9|47.6|47.82|47.52|14
1729254600000|2024-10-18 12:30:00|47.86|47.56|47.91|47.61|47.92|47.62|47.81|47.51|23
1729254900000|2024-10-18 12:35:00|47.92|47.62|47.9|47.6|47.92|47.62|47.87|47.57|13
1729255200000|2024-10-18 12:40:00|47.89|47.59|47.92|47.62|47.92|47.62|47.86|47.56|44
1729255500000|2024-10-18 12:45:00|47.91|47.61|47.79|47.49|47.92|47.62|47.79|47.49|47
1729255800000|2024-10-18 12:50:00|47.8|47.5|47.84|47.54|47.86|47.56|47.79|47.49|41
1729256400000|2024-10-18 13:00:00|47.83|47.53|47.92|47.62|47.98|47.68|47.81|47.51|82
1729256700000|2024-10-18 13:05:00|47.91|47.61|47.9|47.6|47.93|47.63|47.87|47.57|40
1729257000000|2024-10-18 13:10:00|47.89|47.59|47.9|47.6|47.9|47.6|47.86|47.56|40
1729257300000|2024-10-18 13:15:00|47.91|47.61|47.93|47.63|47.94|47.64|47.87|47.57|36
1729257600000|2024-10-18 13:20:00|47.92|47.62|47.97|47.67|47.99|47.69|47.92|47.62|37
1729257900000|2024-10-18 13:25:00|47.96|47.66|47.93|47.63|47.97|47.67|47.89|47.59|37
1729258200000|2024-10-18 13:30:00|47.92|47.62|47.93|47.63|47.99|47.69|47.91|47.61|103
1729258500000|2024-10-18 13:35:00|47.94|47.64|48.04|47.74|48.06|47.76|47.92|47.62|49
1729258800000|2024-10-18 13:40:00|48.05|47.75|48.15|47.85|48.16|47.86|48.04|47.74|61
1729259100000|2024-10-18 13:45:00|48.14|47.84|48.04|47.74|48.14|47.84|48.03|47.73|57
1729259400000|2024-10-18 13:50:00|48.06|47.76|48.08|47.78|48.11|47.81|48.06|47.76|87
1729259700000|2024-10-18 13:55:00|48.09|47.79|48.11|47.81|48.11|47.81|48.06|47.76|75
1729260000000|2024-10-18 14:00:00|48.12|47.82|48.08|47.78|48.12|47.82|48.04|47.74|71
1729260300000|2024-10-18 14:05:00|48.09|47.79|48.15|47.85|48.16|47.86|48.09|47.79|35
1729260900000|2024-10-18 14:15:00|47.99|47.69|48.02|47.72|48.03|47.73|47.89|47.59|125
1729261200000|2024-10-18 14:20:00|48.01|47.71|47.98|47.68|48.02|47.72|47.97|47.67|103
1729261500000|2024-10-18 14:25:00|47.97|47.67|47.98|47.68|47.98|47.68|47.87|47.57|85
1729261800000|2024-10-18 14:30:00|47.99|47.69|48.06|47.76|48.13|47.83|47.98|47.68|70
1729262100000|2024-10-18 14:35:00|48.07|47.77|48.09|47.79|48.13|47.83|48.02|47.72|105
1729262400000|2024-10-18 14:40:00|48.1|47.8|48.19|47.89|48.2|47.9|48.09|47.79|70
1729262700000|2024-10-18 14:45:00|48.2|47.9|48.17|47.87|48.21|47.91|48.14|47.84|92
1729263000000|2024-10-18 14:50:00|48.18|47.88|48.13|47.83|48.19|47.89|48.12|47.82|20
1729263300000|2024-10-18 14:55:00|48.12|47.82|48.2|47.9|48.21|47.91|48.1|47.8|37
1729263600000|2024-10-18 15:00:00|48.21|47.91|48.23|47.93|48.27|47.97|48.21|47.91|47
1729263900000|2024-10-18 15:05:00|48.24|47.94|48.17|47.87|48.24|47.94|48.15|47.85|101
1729264200000|2024-10-18 15:10:00|48.16|47.86|48.17|47.87|48.18|47.88|48.13|47.83|30
1729264500000|2024-10-18 15:15:00|48.18|47.88|48.16|47.86|48.21|47.91|48.14|47.84|43
1729264800000|2024-10-18 15:20:00|48.17|47.87|48.2|47.9|48.29|47.99|48.16|47.86|43
1729265100000|2024-10-18 15:25:00|48.19|47.89|48.29|47.99|48.29|47.99|48.17|47.87|35
1729265400000|2024-10-18 15:30:00|48.3|48|48.34|48.04|48.4|48.1|48.3|48|157
1729265700000|2024-10-18 15:35:00|48.33|48.03|48.38|48.08|48.38|48.08|48.28|47.98|84
1729266000000|2024-10-18 15:40:00|48.39|48.09|48.37|48.07|48.4|48.1|48.37|48.07|41
1729266300000|2024-10-18 15:45:00|48.36|48.06|48.35|48.05|48.39|48.09|48.32|48.02|76
1729266600000|2024-10-18 15:50:00|48.34|48.04|48.35|48.05|48.38|48.08|48.31|48.01|26
1729266900000|2024-10-18 15:55:00|48.36|48.06|48.33|48.03|48.38|48.08|48.32|48.02|19
1729267200000|2024-10-18 16:00:00|48.34|48.04|48.29|47.99|48.35|48.05|48.26|47.96|52
1729267500000|2024-10-18 16:05:00|48.3|48|48.12|47.82|48.3|48|48.11|47.81|37
1729267800000|2024-10-18 16:10:00|48.13|47.83|48.09|47.79|48.13|47.83|48.05|47.75|24
1729268100000|2024-10-18 16:15:00|48.1|47.8|48.12|47.82|48.13|47.83|48.09|47.79|17
1729268400000|2024-10-18 16:20:00|48.13|47.83|48.14|47.84|48.14|47.84|48.13|47.83|2
1729268700000|2024-10-18 16:25:00|48.15|47.85|48.21|47.91|48.22|47.92|48.14|47.84|24
1729269000000|2024-10-18 16:30:00|48.22|47.92|48.17|47.87|48.22|47.92|48.16|47.86|22
1729269300000|2024-10-18 16:35:00|48.18|47.88|48.28|47.98|48.28|47.98|48.18|47.88|11
1729269600000|2024-10-18 16:40:00|48.29|47.99|48.4|48.1|48.4|48.1|48.29|47.99|26
1729269900000|2024-10-18 16:45:00|48.39|48.09|48.4|48.1|48.4|48.1|48.37|48.07|24
1729270200000|2024-10-18 16:50:00|48.41|48.11|48.45|48.15|48.45|48.15|48.39|48.09|13
1729270500000|2024-10-18 16:55:00|48.44|48.14|48.48|48.18|48.49|48.19|48.44|48.14|19
1729270800000|2024-10-18 17:00:00|48.49|48.19|48.45|48.15|48.51|48.21|48.45|48.15|15
1729271100000|2024-10-18 17:05:00|48.46|48.16|48.45|48.15|48.48|48.18|48.45|48.15|6
1729271400000|2024-10-18 17:10:00|48.44|48.14|48.42|48.12|48.45|48.15|48.41|48.11|7
1729271700000|2024-10-18 17:15:00|48.43|48.13|48.4|48.1|48.43|48.13|48.38|48.08|31
1729272000000|2024-10-18 17:20:00|48.39|48.09|48.39|48.09|48.4|48.1|48.39|48.09|3
1729272300000|2024-10-18 17:25:00|48.37|48.07|48.33|48.03|48.37|48.07|48.32|48.02|10
1729272600000|2024-10-18 17:30:00|48.32|48.02|48.39|48.09|48.4|48.1|48.27|47.97|26
1729272900000|2024-10-18 17:35:00|48.38|48.08|48.35|48.05|48.38|48.08|48.35|48.05|10
1729273200000|2024-10-18 17:40:00|48.36|48.06|48.36|48.06|48.36|48.06|48.36|48.06|1
1729273500000|2024-10-18 17:45:00|48.37|48.07|48.34|48.04|48.37|48.07|48.33|48.03|10
1729273800000|2024-10-18 17:50:00|48.35|48.05|48.31|48.01|48.37|48.07|48.31|48.01|11
1729274100000|2024-10-18 17:55:00|48.29|47.99|48.25|47.95|48.29|47.99|48.25|47.95|3
1729274400000|2024-10-18 18:00:00|48.24|47.94|48.24|47.94|48.26|47.96|48.15|47.85|40
1729274700000|2024-10-18 18:05:00|48.25|47.95|48.25|47.95|48.25|47.95|48.24|47.94|5
1729275000000|2024-10-18 18:10:00|48.26|47.96|48.3|48|48.3|48|48.26|47.96|5
1729275600000|2024-10-18 18:20:00|48.36|48.06|48.42|48.12|48.44|48.14|48.35|48.05|29
1729275900000|2024-10-18 18:25:00|48.43|48.13|48.45|48.15|48.45|48.15|48.43|48.13|7
1729276200000|2024-10-18 18:30:00|48.45|48.15|48.47|48.17|48.48|48.18|48.42|48.12|38
1729276500000|2024-10-18 18:35:00|48.48|48.18|48.48|48.18|48.48|48.18|48.48|48.18|1
1729276800000|2024-10-18 18:40:00|48.47|48.17|48.47|48.17|48.48|48.18|48.46|48.16|11
1729277100000|2024-10-18 18:45:00|48.46|48.16|48.4|48.1|48.48|48.18|48.38|48.08|44
1729277400000|2024-10-18 18:50:00|48.41|48.11|48.31|48.01|48.41|48.11|48.31|48.01|16
1729277700000|2024-10-18 18:55:00|48.32|48.02|48.37|48.07|48.39|48.09|48.32|48.02|21
1729278000000|2024-10-18 19:00:00|48.36|48.06|48.37|48.07|48.38|48.08|48.31|48.01|21
1729278300000|2024-10-18 19:05:00|48.38|48.08|48.46|48.16|48.47|48.17|48.38|48.08|29
1729278600000|2024-10-18 19:10:00|48.45|48.15|48.41|48.11|48.47|48.17|48.4|48.1|28
1729278900000|2024-10-18 19:15:00|48.4|48.1|48.33|48.03|48.4|48.1|48.32|48.02|28
1729279200000|2024-10-18 19:20:00|48.34|48.04|48.37|48.07|48.37|48.07|48.32|48.02|19
1729279500000|2024-10-18 19:25:00|48.38|48.08|48.41|48.11|48.43|48.13|48.38|48.08|15
1729279800000|2024-10-18 19:30:00|48.4|48.1|48.36|48.06|48.42|48.12|48.36|48.06|25
1729280100000|2024-10-18 19:35:00|48.35|48.05|48.33|48.03|48.37|48.07|48.32|48.02|23
1729280400000|2024-10-18 19:40:00|48.32|48.02|48.34|48.04|48.36|48.06|48.32|48.02|21
1729280700000|2024-10-18 19:45:00|48.35|48.05|48.34|48.04|48.35|48.05|48.33|48.03|6
1729281000000|2024-10-18 19:50:00|48.37|48.07|48.34|48.04|48.38|48.08|48.34|48.04|16
1729281300000|2024-10-18 19:55:00|48.35|48.05|48.36|48.06|48.36|48.06|48.32|48.02|66
1729281600000|2024-10-18 20:00:00|48.35|48.05|48.37|48.07|48.37|48.07|48.33|48.03|31
1729281900000|2024-10-18 20:05:00|48.38|48.08|48.33|48.03|48.38|48.08|48.32|48.02|20
1729282200000|2024-10-18 20:10:00|48.32|48.02|48.37|48.07|48.37|48.07|48.32|48.02|52
1729282500000|2024-10-18 20:15:00|48.36|48.06|48.37|48.07|48.43|48.13|48.35|48.05|35
1729282800000|2024-10-18 20:20:00|48.34|48.04|48.31|48.01|48.34|48.04|48.28|47.98|62
1729283100000|2024-10-18 20:25:00|48.32|48.02|48.32|48.02|48.33|48.03|48.31|48.01|21
1729283400000|2024-10-18 20:30:00|48.34|48.04|48.33|48.03|48.34|48.04|48.33|48.03|30
1729283700000|2024-10-18 20:35:00|48.3|48|48.28|47.98|48.33|48.03|48.27|47.97|34
1729284000000|2024-10-18 20:40:00|48.27|47.97|48.34|48.04|48.35|48.05|48.27|47.97|28
1729284300000|2024-10-18 20:45:00|48.35|48.05|48.33|48.03|48.35|48.05|48.32|48.02|37
1729284600000|2024-10-18 20:50:00|48.32|48.02|48.31|48.01|48.33|48.03|48.3|48|26
1729284900000|2024-10-18 20:55:00|48.29|47.99|48.32|48.02|48.32|48.02|48.27|47.97|36
1729326000000|2024-10-19 08:20:00|49.01|48.71|48.99|48.69|49.01|48.71|48.95|48.65|27
1729326300000|2024-10-19 08:25:00|48.98|48.68|49.03|48.73|49.03|48.73|48.97|48.67|25
1729326600000|2024-10-19 08:30:00|49.02|48.72|49|48.7|49.04|48.74|48.99|48.69|48
1729326900000|2024-10-19 08:35:00|48.99|48.69|48.99|48.69|49.01|48.71|48.95|48.65|23
1729327200000|2024-10-19 08:40:00|49|48.7|49.01|48.71|49.02|48.72|48.99|48.69|24
1729327500000|2024-10-19 08:45:00|49.02|48.72|49.03|48.73|49.06|48.76|49.02|48.72|14
1729327800000|2024-10-19 08:50:00|49.02|48.72|48.91|48.61|49.02|48.72|48.91|48.61|49
1729328100000|2024-10-19 08:55:00|48.92|48.62|48.96|48.66|48.96|48.66|48.91|48.61|13
1729328400000|2024-10-19 09:00:00|48.99|48.69|49|48.7|49.02|48.72|48.97|48.67|26
1729328700000|2024-10-19 09:05:00|48.99|48.69|49.02|48.72|49.07|48.77|48.99|48.69|53
1729329000000|2024-10-19 09:10:00|49.01|48.71|49.02|48.72|49.03|48.73|49.01|48.71|46
1729329300000|2024-10-19 09:15:00|49.01|48.71|49.03|48.73|49.05|48.75|49|48.7|65
1729329600000|2024-10-19 09:20:00|49.02|48.72|49.01|48.71|49.02|48.72|49|48.7|38
1729329900000|2024-10-19 09:25:00|49.02|48.72|49.08|48.78|49.08|48.78|49.01|48.71|105
1729330200000|2024-10-19 09:30:00|49.09|48.79|49.02|48.72|49.11|48.81|49.02|48.72|36
1729330500000|2024-10-19 09:35:00|49.03|48.73|49.03|48.73|49.03|48.73|49.01|48.71|17
1729330800000|2024-10-19 09:40:00|49.02|48.72|49.01|48.71|49.03|48.73|49|48.7|16
1729331100000|2024-10-19 09:45:00|49|48.7|49.06|48.76|49.06|48.76|49|48.7|35
1729331400000|2024-10-19 09:50:00|49.05|48.75|49.03|48.73|49.05|48.75|49.02|48.72|23
1729331700000|2024-10-19 09:55:00|49.02|48.72|49.02|48.72|49.04|48.74|49.02|48.72|21
1729332000000|2024-10-19 10:00:00|49.01|48.71|48.99|48.69|49.01|48.71|48.9|48.6|80
1729332300000|2024-10-19 10:05:00|48.98|48.68|49.01|48.71|49.01|48.71|48.96|48.66|37
1729332600000|2024-10-19 10:10:00|49.02|48.72|48.99|48.69|49.03|48.73|48.97|48.67|26
1729332900000|2024-10-19 10:15:00|48.98|48.68|49|48.7|49.02|48.72|48.96|48.66|42
1729333200000|2024-10-19 10:20:00|49.01|48.71|48.99|48.69|49.02|48.72|48.98|48.68|17
1729333500000|2024-10-19 10:25:00|48.98|48.68|48.96|48.66|48.99|48.69|48.94|48.64|36
1729333800000|2024-10-19 10:30:00|48.97|48.67|49.04|48.74|49.04|48.74|48.97|48.67|17
1729334100000|2024-10-19 10:35:00|49.03|48.73|49.02|48.72|49.04|48.74|49.02|48.72|6
1729334400000|2024-10-19 10:40:00|49.01|48.71|49|48.7|49.02|48.72|48.99|48.69|26
1729334700000|2024-10-19 10:45:00|48.99|48.69|48.92|48.62|49|48.7|48.87|48.57|39
1729335000000|2024-10-19 10:50:00|48.91|48.61|48.82|48.52|48.92|48.62|48.76|48.46|35
1729335300000|2024-10-19 10:55:00|48.81|48.51|48.79|48.49|48.86|48.56|48.79|48.49|21
1729335600000|2024-10-19 11:00:00|48.8|48.5|48.79|48.49|48.84|48.54|48.69|48.39|53
1729335900000|2024-10-19 11:05:00|48.8|48.5|48.86|48.56|48.91|48.61|48.79|48.49|60
1729336200000|2024-10-19 11:10:00|48.85|48.55|48.9|48.6|48.9|48.6|48.84|48.54|22
1729336500000|2024-10-19 11:15:00|48.91|48.61|48.9|48.6|48.91|48.61|48.87|48.57|35
1729336800000|2024-10-19 11:20:00|48.89|48.59|48.86|48.56|48.9|48.6|48.84|48.54|35
1729337100000|2024-10-19 11:25:00|48.85|48.55|48.86|48.56|48.87|48.57|48.85|48.55|6
1729337400000|2024-10-19 11:30:00|48.87|48.57|48.73|48.43|48.87|48.57|48.73|48.43|43
1729337700000|2024-10-19 11:35:00|48.72|48.42|48.63|48.33|48.72|48.42|48.62|48.32|31
1729338000000|2024-10-19 11:40:00|48.64|48.34|48.74|48.44|48.74|48.44|48.64|48.34|51
1729338300000|2024-10-19 11:45:00|48.73|48.43|48.71|48.41|48.77|48.47|48.7|48.4|29
1729338600000|2024-10-19 11:50:00|48.7|48.4|48.62|48.32|48.7|48.4|48.58|48.28|59
1729338900000|2024-10-19 11:55:00|48.61|48.31|48.58|48.28|48.66|48.36|48.58|48.28|52
1729339200000|2024-10-19 12:00:00|48.59|48.29|48.69|48.39|48.71|48.41|48.58|48.28|53
1729339500000|2024-10-19 12:05:00|48.7|48.4|48.76|48.46|48.76|48.46|48.68|48.38|37
1729339800000|2024-10-19 12:10:00|48.75|48.45|48.8|48.5|48.84|48.54|48.75|48.45|42
1729340100000|2024-10-19 12:15:00|48.81|48.51|48.88|48.58|48.88|48.58|48.79|48.49|38
1729340400000|2024-10-19 12:20:00|48.87|48.57|48.85|48.55|48.89|48.59|48.84|48.54|47
1729340700000|2024-10-19 12:25:00|48.84|48.54|48.84|48.54|48.85|48.55|48.82|48.52|25
1729341000000|2024-10-19 12:30:00|48.83|48.53|48.89|48.59|48.91|48.61|48.83|48.53|41
1729341300000|2024-10-19 12:35:00|48.88|48.58|48.88|48.58|48.9|48.6|48.88|48.58|9
1729341600000|2024-10-19 12:40:00|48.87|48.57|48.89|48.59|48.9|48.6|48.85|48.55|49
1729341900000|2024-10-19 12:45:00|48.88|48.58|48.88|48.58|48.91|48.61|48.88|48.58|37
1729342200000|2024-10-19 12:50:00|48.89|48.59|48.88|48.58|48.89|48.59|48.84|48.54|46
1729342500000|2024-10-19 12:55:00|48.87|48.57|48.88|48.58|48.91|48.61|48.87|48.57|46
1729342800000|2024-10-19 13:00:00|48.87|48.57|48.81|48.51|48.88|48.58|48.8|48.5|139
1729343100000|2024-10-19 13:05:00|48.8|48.5|48.81|48.51|48.82|48.52|48.78|48.48|58
1729343400000|2024-10-19 13:10:00|48.82|48.52|48.89|48.59|48.89|48.59|48.81|48.51|122
1729343700000|2024-10-19 13:15:00|48.88|48.58|48.84|48.54|48.88|48.58|48.83|48.53|49
1729344000000|2024-10-19 13:20:00|48.83|48.53|48.85|48.55|48.89|48.59|48.8|48.5|35
1729344300000|2024-10-19 13:25:00|48.84|48.54|48.85|48.55|48.86|48.56|48.8|48.5|34
1729344600000|2024-10-19 13:30:00|48.84|48.54|48.81|48.51|48.84|48.54|48.81|48.51|30
1729344900000|2024-10-19 13:35:00|48.8|48.5|48.78|48.48|48.81|48.51|48.77|48.47|25
1729345200000|2024-10-19 13:40:00|48.77|48.47|48.75|48.45|48.78|48.48|48.73|48.43|29
1729345500000|2024-10-19 13:45:00|48.74|48.44|48.78|48.48|48.81|48.51|48.71|48.41|37
1729345800000|2024-10-19 13:50:00|48.77|48.47|48.73|48.43|48.78|48.48|48.72|48.42|31
1729346100000|2024-10-19 13:55:00|48.74|48.44|48.74|48.44|48.75|48.45|48.71|48.41|27
1729346400000|2024-10-19 14:00:00|48.75|48.45|48.76|48.46|48.8|48.5|48.75|48.45|38
1729346700000|2024-10-19 14:05:00|48.77|48.47|48.79|48.49|48.79|48.49|48.74|48.44|39
1729347000000|2024-10-19 14:10:00|48.8|48.5|48.79|48.49|48.81|48.51|48.78|48.48|16
1729347300000|2024-10-19 14:15:00|48.8|48.5|48.82|48.52|48.83|48.53|48.79|48.49|13
1729347600000|2024-10-19 14:20:00|48.81|48.51|48.82|48.52|48.82|48.52|48.79|48.49|22
1729347900000|2024-10-19 14:25:00|48.83|48.53|48.84|48.54|48.87|48.57|48.83|48.53|40
1729348200000|2024-10-19 14:30:00|48.83|48.53|48.85|48.55|48.89|48.59|48.82|48.52|44
1729348500000|2024-10-19 14:35:00|48.86|48.56|48.9|48.6|48.9|48.6|48.84|48.54|36
1729348800000|2024-10-19 14:40:00|48.91|48.61|48.93|48.63|48.94|48.64|48.9|48.6|21
1729349100000|2024-10-19 14:45:00|48.92|48.62|48.94|48.64|48.97|48.67|48.91|48.61|39
1729349400000|2024-10-19 14:50:00|48.95|48.65|48.94|48.64|48.96|48.66|48.93|48.63|36
1729349700000|2024-10-19 14:55:00|48.95|48.65|49.04|48.74|49.04|48.74|48.95|48.65|54
1729350000000|2024-10-19 15:00:00|49.03|48.73|49.05|48.75|49.07|48.77|49.02|48.72|69
1729350300000|2024-10-19 15:05:00|49.06|48.76|49.06|48.76|49.06|48.76|49.02|48.72|56
1729350600000|2024-10-19 15:10:00|49.07|48.77|49.06|48.76|49.07|48.77|49.04|48.74|27
1729350900000|2024-10-19 15:15:00|49.05|48.75|49.05|48.75|49.06|48.76|49.02|48.72|91
1729351200000|2024-10-19 15:20:00|49.04|48.74|48.97|48.67|49.04|48.74|48.96|48.66|32
1729351500000|2024-10-19 15:25:00|48.98|48.68|49.02|48.72|49.04|48.74|48.98|48.68|27
1729351800000|2024-10-19 15:30:00|49.01|48.71|48.95|48.65|49.03|48.73|48.95|48.65|25
1729352100000|2024-10-19 15:35:00|48.94|48.64|48.94|48.64|48.95|48.65|48.9|48.6|27
1729352400000|2024-10-19 15:40:00|48.95|48.65|48.96|48.66|48.98|48.68|48.95|48.65|20
1729352700000|2024-10-19 15:45:00|48.95|48.65|48.92|48.62|49|48.7|48.92|48.62|29
1729353000000|2024-10-19 15:50:00|48.91|48.61|48.95|48.65|48.98|48.68|48.89|48.59|47
1729353300000|2024-10-19 15:55:00|48.96|48.66|48.95|48.65|48.98|48.68|48.95|48.65|14
1729353600000|2024-10-19 16:00:00|48.96|48.66|48.91|48.61|48.97|48.67|48.9|48.6|38
1729353900000|2024-10-19 16:05:00|48.9|48.6|48.84|48.54|48.93|48.63|48.84|48.54|42
1729354200000|2024-10-19 16:10:00|48.85|48.55|48.72|48.42|48.85|48.55|48.72|48.42|38
1729354500000|2024-10-19 16:15:00|48.71|48.41|48.79|48.49|48.8|48.5|48.69|48.39|80
1729354800000|2024-10-19 16:20:00|48.78|48.48|48.73|48.43|48.83|48.53|48.73|48.43|54
1729355100000|2024-10-19 16:25:00|48.74|48.44|48.74|48.44|48.78|48.48|48.73|48.43|27
1729355400000|2024-10-19 16:30:00|48.73|48.43|48.79|48.49|48.82|48.52|48.73|48.43|71
1729355700000|2024-10-19 16:35:00|48.78|48.48|48.72|48.42|48.81|48.51|48.69|48.39|69
1729356000000|2024-10-19 16:40:00|48.71|48.41|48.64|48.34|48.71|48.41|48.64|48.34|52
1729356300000|2024-10-19 16:45:00|48.65|48.35|48.61|48.31|48.67|48.37|48.55|48.25|57
1729356600000|2024-10-19 16:50:00|48.62|48.32|48.53|48.23|48.62|48.32|48.52|48.22|56
1729356900000|2024-10-19 16:55:00|48.54|48.24|48.48|48.18|48.55|48.25|48.47|48.17|113
1729357200000|2024-10-19 17:00:00|48.49|48.19|48.63|48.33|48.64|48.34|48.45|48.15|77
1729357500000|2024-10-19 17:05:00|48.64|48.34|48.69|48.39|48.69|48.39|48.6|48.3|51
1729357800000|2024-10-19 17:10:00|48.68|48.38|48.73|48.43|48.73|48.43|48.65|48.35|38
1729358100000|2024-10-19 17:15:00|48.74|48.44|48.82|48.52|48.85|48.55|48.7|48.4|59
1729358400000|2024-10-19 17:20:00|48.81|48.51|48.85|48.55|48.89|48.59|48.81|48.51|43
1729358700000|2024-10-19 17:25:00|48.86|48.56|48.96|48.66|48.96|48.66|48.81|48.51|42
1729359000000|2024-10-19 17:30:00|48.98|48.68|49.07|48.77|49.08|48.78|48.97|48.67|61
1729359300000|2024-10-19 17:35:00|49.06|48.76|49.08|48.78|49.22|48.92|49.04|48.74|129
1729359600000|2024-10-19 17:40:00|49.09|48.79|48.94|48.64|49.11|48.81|48.94|48.64|83
1729359900000|2024-10-19 17:45:00|48.95|48.65|48.99|48.69|49.06|48.76|48.92|48.62|79
1729360200000|2024-10-19 17:50:00|49|48.7|48.85|48.55|49.02|48.72|48.84|48.54|53
1729360500000|2024-10-19 17:55:00|48.86|48.56|48.88|48.58|48.9|48.6|48.84|48.54|34
1729360800000|2024-10-19 18:00:00|48.87|48.57|48.87|48.57|48.92|48.62|48.84|48.54|40
1729361100000|2024-10-19 18:05:00|48.86|48.56|48.8|48.5|48.86|48.56|48.78|48.48|37
1729361400000|2024-10-19 18:10:00|48.81|48.51|48.78|48.48|48.82|48.52|48.76|48.46|58
1729361700000|2024-10-19 18:15:00|48.79|48.49|48.87|48.57|48.92|48.62|48.78|48.48|57
1729362000000|2024-10-19 18:20:00|48.88|48.58|48.84|48.54|48.91|48.61|48.81|48.51|42
1729362300000|2024-10-19 18:25:00|48.85|48.55|48.88|48.58|48.92|48.62|48.84|48.54|32
1729362600000|2024-10-19 18:30:00|48.85|48.55|48.83|48.53|48.87|48.57|48.83|48.53|27
1729362900000|2024-10-19 18:35:00|48.84|48.54|48.83|48.53|48.86|48.56|48.83|48.53|38
1729363200000|2024-10-19 18:40:00|48.82|48.52|48.81|48.51|48.82|48.52|48.8|48.5|16
1729363500000|2024-10-19 18:45:00|48.82|48.52|48.84|48.54|48.85|48.55|48.8|48.5|31
1729363800000|2024-10-19 18:50:00|48.83|48.53|48.82|48.52|48.84|48.54|48.82|48.52|16
1729364100000|2024-10-19 18:55:00|48.81|48.51|48.79|48.49|48.84|48.54|48.79|48.49|21
1729364400000|2024-10-19 19:00:00|48.77|48.47|48.71|48.41|48.78|48.48|48.71|48.41|16
1729364700000|2024-10-19 19:05:00|48.7|48.4|48.77|48.47|48.8|48.5|48.68|48.38|35
1729365000000|2024-10-19 19:10:00|48.78|48.48|48.81|48.51|48.82|48.52|48.77|48.47|16
1729365300000|2024-10-19 19:15:00|48.82|48.52|48.79|48.49|48.82|48.52|48.76|48.46|37
1729365600000|2024-10-19 19:20:00|48.78|48.48|48.91|48.61|48.92|48.62|48.78|48.48|18
1729365900000|2024-10-19 19:25:00|48.9|48.6|48.85|48.55|48.9|48.6|48.84|48.54|37
1729366200000|2024-10-19 19:30:00|48.86|48.56|48.84|48.54|48.87|48.57|48.83|48.53|19
1729366500000|2024-10-19 19:35:00|48.83|48.53|48.81|48.51|48.84|48.54|48.79|48.49|35
1729366800000|2024-10-19 19:40:00|48.8|48.5|48.74|48.44|48.8|48.5|48.74|48.44|43
1729367100000|2024-10-19 19:45:00|48.75|48.45|48.62|48.32|48.75|48.45|48.61|48.31|30
1729367400000|2024-10-19 19:50:00|48.61|48.31|48.64|48.34|48.65|48.35|48.59|48.29|30
1729367700000|2024-10-19 19:55:00|48.63|48.33|48.64|48.34|48.64|48.34|48.63|48.33|26
1729368000000|2024-10-19 20:00:00|48.63|48.33|48.62|48.32|48.66|48.36|48.59|48.29|40
1729368300000|2024-10-19 20:05:00|48.63|48.33|48.66|48.36|48.71|48.41|48.63|48.33|27
1729368600000|2024-10-19 20:10:00|48.65|48.35|48.76|48.46|48.78|48.48|48.63|48.33|34
1729368900000|2024-10-19 20:15:00|48.75|48.45|48.69|48.39|48.78|48.48|48.69|48.39|41
1729369200000|2024-10-19 20:20:00|48.7|48.4|48.79|48.49|48.8|48.5|48.67|48.37|51
1729369500000|2024-10-19 20:25:00|48.78|48.48|48.77|48.47|48.79|48.49|48.75|48.45|26
1729369800000|2024-10-19 20:30:00|48.78|48.48|48.83|48.53|48.83|48.53|48.77|48.47|20
1729370100000|2024-10-19 20:35:00|48.84|48.54|48.8|48.5|48.86|48.56|48.76|48.46|66
1729370400000|2024-10-19 20:40:00|48.81|48.51|48.81|48.51|48.83|48.53|48.76|48.46|66
1729370700000|2024-10-19 20:45:00|48.8|48.5|48.82|48.52|48.83|48.53|48.78|48.48|47
1729371000000|2024-10-19 20:50:00|48.81|48.51|48.75|48.45|48.81|48.51|48.74|48.44|23
1729371300000|2024-10-19 20:55:00|48.76|48.46|48.79|48.49|48.8|48.5|48.73|48.43|22
1729371600000|2024-10-19 21:00:00|48.78|48.48|48.84|48.54|48.84|48.54|48.77|48.47|29
1729371900000|2024-10-19 21:05:00|48.83|48.53|48.97|48.67|48.97|48.67|48.82|48.52|46
1729372200000|2024-10-19 21:10:00|48.96|48.66|49.13|48.83|49.19|48.89|48.96|48.66|63
1729372500000|2024-10-19 21:15:00|49.14|48.84|49.07|48.77|49.16|48.86|49.05|48.75|129
1729372800000|2024-10-19 21:20:00|49.06|48.76|49.12|48.82|49.12|48.82|49.06|48.76|192
1729373100000|2024-10-19 21:25:00|49.11|48.81|49.23|48.93|49.23|48.93|49.11|48.81|73
1729373400000|2024-10-19 21:30:00|49.22|48.92|49.12|48.82|49.23|48.93|49.12|48.82|31
1729373700000|2024-10-19 21:35:00|49.13|48.83|49.12|48.82|49.15|48.85|49.12|48.82|48
1729374000000|2024-10-19 21:40:00|49.13|48.83|49.15|48.85|49.16|48.86|49.06|48.76|34
1729374300000|2024-10-19 21:45:00|49.16|48.86|49.22|48.92|49.22|48.92|49.15|48.85|181
1729374600000|2024-10-19 21:50:00|49.21|48.91|49.12|48.82|49.21|48.91|49.12|48.82|23
1729374900000|2024-10-19 21:55:00|49.11|48.81|48.99|48.69|49.12|48.82|48.99|48.69|31
1729375200000|2024-10-19 22:00:00|48.98|48.68|48.98|48.68|49.06|48.76|48.94|48.64|48
1729375500000|2024-10-19 22:05:00|48.99|48.69|49.07|48.77|49.09|48.79|48.96|48.66|81
1729375800000|2024-10-19 22:10:00|49.06|48.76|49.05|48.75|49.09|48.79|49.04|48.74|36
1729376100000|2024-10-19 22:15:00|49.04|48.74|49.04|48.74|49.05|48.75|49.01|48.71|37
1729376400000|2024-10-19 22:20:00|49.05|48.75|49.06|48.76|49.08|48.78|49.03|48.73|48
1729376700000|2024-10-19 22:25:00|49.05|48.75|48.97|48.67|49.05|48.75|48.96|48.66|66
1729377000000|2024-10-19 22:30:00|48.96|48.66|49.07|48.77|49.07|48.77|48.94|48.64|32
1729377300000|2024-10-19 22:35:00|49.06|48.76|49.03|48.73|49.09|48.79|49.03|48.73|43
1729377600000|2024-10-19 22:40:00|49.04|48.74|49.09|48.79|49.11|48.81|49.03|48.73|43
1729377900000|2024-10-19 22:45:00|49.1|48.8|49.1|48.8|49.15|48.85|49.06|48.76|33
1729378200000|2024-10-19 22:50:00|49.08|48.78|49.04|48.74|49.08|48.78|49.02|48.72|42
1729378500000|2024-10-19 22:55:00|49.03|48.73|49.07|48.77|49.11|48.81|49.01|48.71|43
1729378800000|2024-10-19 23:00:00|49.08|48.78|49.11|48.81|49.13|48.83|49.07|48.77|31
1729379100000|2024-10-19 23:05:00|49.1|48.8|49.18|48.88|49.19|48.89|49.1|48.8|25
1729379400000|2024-10-19 23:10:00|49.17|48.87|49.18|48.88|49.19|48.89|49.16|48.86|32
1729379700000|2024-10-19 23:15:00|49.17|48.87|49.15|48.85|49.17|48.87|49.14|48.84|55
1729380000000|2024-10-19 23:20:00|49.16|48.86|49.17|48.87|49.19|48.89|49.16|48.86|50
1729380300000|2024-10-19 23:25:00|49.16|48.86|49.16|48.86|49.2|48.9|49.14|48.84|35
1729380600000|2024-10-19 23:30:00|49.15|48.85|49.17|48.87|49.18|48.88|49.15|48.85|27
1729380900000|2024-10-19 23:35:00|49.18|48.88|49.15|48.85|49.18|48.88|49.13|48.83|30
1729381200000|2024-10-19 23:40:00|49.16|48.86|49.17|48.87|49.18|48.88|49.16|48.86|14
1729381500000|2024-10-19 23:45:00|49.16|48.86|49.15|48.85|49.17|48.87|49.13|48.83|14
1729381800000|2024-10-19 23:50:00|49.14|48.84|49.19|48.89|49.19|48.89|49.14|48.84|24
1729382100000|2024-10-19 23:55:00|49.18|48.88|49.21|48.91|49.23|48.93|49.18|48.88|46
1729382400000|2024-10-20 00:00:00|49.22|48.92|49.17|48.87|49.22|48.92|49.06|48.76|85
1729382700000|2024-10-20 00:05:00|49.18|48.88|49.17|48.87|49.25|48.95|49.16|48.86|80
1729383000000|2024-10-20 00:10:00|49.16|48.86|49.16|48.86|49.18|48.88|49.15|48.85|45
1729383300000|2024-10-20 00:15:00|49.15|48.85|49.16|48.86|49.17|48.87|49.14|48.84|48
1729383600000|2024-10-20 00:20:00|49.15|48.85|49.14|48.84|49.21|48.91|49.1|48.8|84
1729383900000|2024-10-20 00:25:00|49.13|48.83|49.07|48.77|49.14|48.84|49.05|48.75|74
1729384200000|2024-10-20 00:30:00|49.08|48.78|49.02|48.72|49.1|48.8|49.01|48.71|74
1729384500000|2024-10-20 00:35:00|49.01|48.71|48.92|48.62|49.01|48.71|48.89|48.59|92
1729384800000|2024-10-20 00:40:00|48.91|48.61|48.93|48.63|48.95|48.65|48.91|48.61|89
1729385100000|2024-10-20 00:45:00|48.94|48.64|48.96|48.66|48.97|48.67|48.89|48.59|61
1729385400000|2024-10-20 00:50:00|48.97|48.67|48.93|48.63|48.97|48.67|48.9|48.6|65
1729385700000|2024-10-20 00:55:00|48.94|48.64|48.89|48.59|48.94|48.64|48.88|48.58|38
1729386000000|2024-10-20 01:00:00|48.88|48.58|48.81|48.51|48.88|48.58|48.8|48.5|45
1729386300000|2024-10-20 01:05:00|48.8|48.5|48.85|48.55|48.86|48.56|48.76|48.46|45
1729386600000|2024-10-20 01:10:00|48.84|48.54|48.88|48.58|48.9|48.6|48.81|48.51|31
1729386900000|2024-10-20 01:15:00|48.89|48.59|48.91|48.61|48.93|48.63|48.88|48.58|33
1729387200000|2024-10-20 01:20:00|48.92|48.62|48.94|48.64|48.94|48.64|48.87|48.57|30
1729387500000|2024-10-20 01:25:00|48.95|48.65|48.97|48.67|48.97|48.67|48.94|48.64|11
1729387800000|2024-10-20 01:30:00|48.96|48.66|48.9|48.6|48.97|48.67|48.89|48.59|39
1729388100000|2024-10-20 01:35:00|48.89|48.59|48.85|48.55|48.9|48.6|48.84|48.54|15
1729388400000|2024-10-20 01:40:00|48.86|48.56|48.89|48.59|48.92|48.62|48.86|48.56|11
1729388700000|2024-10-20 01:45:00|48.9|48.6|48.92|48.62|48.94|48.64|48.86|48.56|40
1729389000000|2024-10-20 01:50:00|48.91|48.61|48.91|48.61|48.91|48.61|48.88|48.58|27
1729389300000|2024-10-20 01:55:00|48.9|48.6|48.89|48.59|48.91|48.61|48.87|48.57|30
1729389600000|2024-10-20 02:00:00|48.9|48.6|48.96|48.66|48.96|48.66|48.89|48.59|21
1729389900000|2024-10-20 02:05:00|48.95|48.65|48.94|48.64|48.95|48.65|48.92|48.62|24
1729390200000|2024-10-20 02:10:00|48.95|48.65|48.95|48.65|48.97|48.67|48.94|48.64|45
1729390500000|2024-10-20 02:15:00|48.94|48.64|48.91|48.61|48.95|48.65|48.91|48.61|24
1729390800000|2024-10-20 02:20:00|48.92|48.62|48.82|48.52|48.92|48.62|48.81|48.51|61
1729391100000|2024-10-20 02:25:00|48.81|48.51|48.8|48.5|48.84|48.54|48.76|48.46|44
1729391400000|2024-10-20 02:30:00|48.81|48.51|48.78|48.48|48.84|48.54|48.78|48.48|27
1729391700000|2024-10-20 02:35:00|48.77|48.47|48.81|48.51|48.82|48.52|48.77|48.47|39
1729392000000|2024-10-20 02:40:00|48.8|48.5|48.74|48.44|48.8|48.5|48.74|48.44|19
1729392300000|2024-10-20 02:45:00|48.72|48.42|48.66|48.36|48.72|48.42|48.62|48.32|48
1729392600000|2024-10-20 02:50:00|48.65|48.35|48.66|48.36|48.66|48.36|48.62|48.32|24
1729392900000|2024-10-20 02:55:00|48.68|48.38|48.64|48.34|48.7|48.4|48.64|48.34|24
1729393200000|2024-10-20 03:00:00|48.65|48.35|48.61|48.31|48.67|48.37|48.6|48.3|55
1729393500000|2024-10-20 03:05:00|48.6|48.3|48.63|48.33|48.63|48.33|48.55|48.25|52
1729393800000|2024-10-20 03:10:00|48.64|48.34|48.65|48.35|48.66|48.36|48.61|48.31|56
1729394100000|2024-10-20 03:15:00|48.64|48.34|48.62|48.32|48.65|48.35|48.6|48.3|61
1729394400000|2024-10-20 03:20:00|48.61|48.31|48.59|48.29|48.63|48.33|48.57|48.27|45
1729394700000|2024-10-20 03:25:00|48.6|48.3|48.53|48.23|48.6|48.3|48.51|48.21|28
1729395000000|2024-10-20 03:30:00|48.54|48.24|48.62|48.32|48.62|48.32|48.53|48.23|47
1729395300000|2024-10-20 03:35:00|48.61|48.31|48.66|48.36|48.67|48.37|48.61|48.31|52
1729395600000|2024-10-20 03:40:00|48.67|48.37|48.67|48.37|48.69|48.39|48.65|48.35|49
1729395900000|2024-10-20 03:45:00|48.68|48.38|48.69|48.39|48.7|48.4|48.63|48.33|30
1729396200000|2024-10-20 03:50:00|48.7|48.4|48.75|48.45|48.76|48.46|48.69|48.39|30
1729396500000|2024-10-20 03:55:00|48.76|48.46|48.79|48.49|48.8|48.5|48.76|48.46|24
1729396800000|2024-10-20 04:00:00|48.78|48.48|48.71|48.41|48.78|48.48|48.71|48.41|44
1729397100000|2024-10-20 04:05:00|48.7|48.4|48.71|48.41|48.75|48.45|48.69|48.39|24
1729397400000|2024-10-20 04:10:00|48.72|48.42|48.72|48.42|48.73|48.43|48.68|48.38|25
1729397700000|2024-10-20 04:15:00|48.73|48.43|48.81|48.51|48.82|48.52|48.71|48.41|39
1729398000000|2024-10-20 04:20:00|48.82|48.52|48.85|48.55|48.87|48.57|48.81|48.51|12
1729398300000|2024-10-20 04:25:00|48.86|48.56|48.86|48.56|48.89|48.59|48.85|48.55|29
1729398600000|2024-10-20 04:30:00|48.87|48.57|48.85|48.55|48.9|48.6|48.85|48.55|18
1729398900000|2024-10-20 04:35:00|48.84|48.54|48.85|48.55|48.89|48.59|48.84|48.54|43
1729399200000|2024-10-20 04:40:00|48.86|48.56|48.83|48.53|48.86|48.56|48.82|48.52|28
1729399500000|2024-10-20 04:45:00|48.82|48.52|48.84|48.54|48.86|48.56|48.81|48.51|46
1729399800000|2024-10-20 04:50:00|48.83|48.53|48.84|48.54|48.85|48.55|48.82|48.52|28
1729400100000|2024-10-20 04:55:00|48.85|48.55|48.83|48.53|48.85|48.55|48.8|48.5|19
1729400400000|2024-10-20 05:00:00|48.82|48.52|48.87|48.57|48.91|48.61|48.82|48.52|44
1729400700000|2024-10-20 05:05:00|48.88|48.58|49|48.7|49.01|48.71|48.88|48.58|40
1729401000000|2024-10-20 05:10:00|49.01|48.71|48.98|48.68|49.02|48.72|48.95|48.65|75
1729401300000|2024-10-20 05:15:00|48.99|48.69|48.95|48.65|49.05|48.75|48.95|48.65|65
1729401600000|2024-10-20 05:20:00|48.94|48.64|48.85|48.55|48.95|48.65|48.83|48.53|68
1729401900000|2024-10-20 05:25:00|48.84|48.54|48.85|48.55|48.86|48.56|48.83|48.53|22
1729402200000|2024-10-20 05:30:00|48.84|48.54|48.86|48.56|48.86|48.56|48.78|48.48|32
1729402500000|2024-10-20 05:35:00|48.85|48.55|48.84|48.54|48.86|48.56|48.78|48.48|28
1729402800000|2024-10-20 05:40:00|48.85|48.55|48.85|48.55|48.86|48.56|48.82|48.52|40
1729403100000|2024-10-20 05:45:00|48.84|48.54|48.86|48.56|48.88|48.58|48.83|48.53|39
1729403400000|2024-10-20 05:50:00|48.87|48.57|48.88|48.58|48.88|48.58|48.84|48.54|28
1729403700000|2024-10-20 05:55:00|48.89|48.59|48.91|48.61|48.91|48.61|48.85|48.55|26
1729404000000|2024-10-20 06:00:00|48.92|48.62|48.93|48.63|48.94|48.64|48.88|48.58|53
1729404300000|2024-10-20 06:05:00|48.92|48.62|49.09|48.79|49.1|48.8|48.92|48.62|70
1729404600000|2024-10-20 06:10:00|49.1|48.8|49.16|48.86|49.16|48.86|49.06|48.76|41
1729404900000|2024-10-20 06:15:00|49.15|48.85|49.16|48.86|49.17|48.87|49.11|48.81|40
1729405200000|2024-10-20 06:20:00|49.17|48.87|49.12|48.82|49.18|48.88|49.11|48.81|47
1729405500000|2024-10-20 06:25:00|49.11|48.81|49.16|48.86|49.18|48.88|49.11|48.81|35
1729405800000|2024-10-20 06:30:00|49.15|48.85|49.07|48.77|49.16|48.86|49.06|48.76|73
1729406100000|2024-10-20 06:35:00|49.06|48.76|49.07|48.77|49.1|48.8|49.03|48.73|65
1729406400000|2024-10-20 06:40:00|49.08|48.78|49.11|48.81|49.11|48.81|49.07|48.77|46
1729406700000|2024-10-20 06:45:00|49.1|48.8|49.14|48.84|49.17|48.87|49.09|48.79|49
1729407000000|2024-10-20 06:50:00|49.15|48.85|49.17|48.87|49.19|48.89|49.14|48.84|35
1729407300000|2024-10-20 06:55:00|49.16|48.86|49.25|48.95|49.25|48.95|49.15|48.85|33
1729407600000|2024-10-20 07:00:00|49.24|48.94|49.25|48.95|49.27|48.97|49.22|48.92|46
1729407900000|2024-10-20 07:05:00|49.26|48.96|49.3|49|49.3|49|49.25|48.95|43
1729408200000|2024-10-20 07:10:00|49.31|49.01|49.26|48.96|49.34|49.04|49.24|48.94|42
1729408500000|2024-10-20 07:15:00|49.27|48.97|49.25|48.95|49.28|48.98|49.23|48.93|34
1729408800000|2024-10-20 07:20:00|49.26|48.96|49.24|48.94|49.32|49.02|49.24|48.94|38
1729409100000|2024-10-20 07:25:00|49.23|48.93|49.23|48.93|49.24|48.94|49.21|48.91|21
1729409400000|2024-10-20 07:30:00|49.22|48.92|49.27|48.97|49.3|49|49.22|48.92|22
1729409700000|2024-10-20 07:35:00|49.28|48.98|49.17|48.87|49.28|48.98|49.16|48.86|26
1729410000000|2024-10-20 07:40:00|49.18|48.88|49.25|48.95|49.26|48.96|49.18|48.88|48
1729410300000|2024-10-20 07:45:00|49.24|48.94|49.17|48.87|49.24|48.94|49.17|48.87|23
1729410600000|2024-10-20 07:50:00|49.16|48.86|49.13|48.83|49.2|48.9|49.12|48.82|38
1729410900000|2024-10-20 07:55:00|49.14|48.84|49.13|48.83|49.14|48.84|49.09|48.79|44
1729411200000|2024-10-20 08:00:00|49.12|48.82|49.14|48.84|49.16|48.86|49.11|48.81|41
1729411500000|2024-10-20 08:05:00|49.13|48.83|49.11|48.81|49.14|48.84|49.1|48.8|35
1729411800000|2024-10-20 08:10:00|49.1|48.8|49.15|48.85|49.15|48.85|49.1|48.8|18
1729412100000|2024-10-20 08:15:00|49.16|48.86|49.18|48.88|49.21|48.91|49.16|48.86|47
1729412400000|2024-10-20 08:20:00|49.17|48.87|49.17|48.87|49.2|48.9|49.16|48.86|35
1729412700000|2024-10-20 08:25:00|49.18|48.88|49.25|48.95|49.26|48.96|49.18|48.88|32
1729413000000|2024-10-20 08:30:00|49.26|48.96|49.16|48.86|49.26|48.96|49.13|48.83|25
1729413300000|2024-10-20 08:35:00|49.15|48.85|49.08|48.78|49.16|48.86|49.08|48.78|22
1729413600000|2024-10-20 08:40:00|49.07|48.77|49.09|48.79|49.11|48.81|49.05|48.75|18
1729413900000|2024-10-20 08:45:00|49.08|48.78|49.04|48.74|49.11|48.81|49.03|48.73|39
1729414200000|2024-10-20 08:50:00|49.05|48.75|49.07|48.77|49.07|48.77|48.98|48.68|68
1729414500000|2024-10-20 08:55:00|49.08|48.78|49.15|48.85|49.15|48.85|49.08|48.78|22
1729414800000|2024-10-20 09:00:00|49.16|48.86|49.07|48.77|49.19|48.89|49.07|48.77|54
1729415100000|2024-10-20 09:05:00|49.06|48.76|48.99|48.69|49.07|48.77|48.99|48.69|51
1729415400000|2024-10-20 09:10:00|48.98|48.68|49.03|48.73|49.04|48.74|48.97|48.67|63
1729415700000|2024-10-20 09:15:00|49.04|48.74|49.05|48.75|49.06|48.76|48.99|48.69|48
1729416000000|2024-10-20 09:20:00|49.04|48.74|49.04|48.74|49.05|48.75|49.03|48.73|31
1729416300000|2024-10-20 09:25:00|49.03|48.73|49.08|48.78|49.09|48.79|49.03|48.73|18
1729416600000|2024-10-20 09:30:00|49.07|48.77|49.16|48.86|49.16|48.86|49.05|48.75|42
1729416900000|2024-10-20 09:35:00|49.15|48.85|49.17|48.87|49.21|48.91|49.15|48.85|43
1729417200000|2024-10-20 09:40:00|49.16|48.86|49.15|48.85|49.16|48.86|49.14|48.84|12
1729417500000|2024-10-20 09:45:00|49.16|48.86|49.26|48.96|49.26|48.96|49.15|48.85|41
1729417800000|2024-10-20 09:50:00|49.25|48.95|49.35|49.05|49.36|49.06|49.25|48.95|35
1729418100000|2024-10-20 09:55:00|49.36|49.06|49.3|49|49.38|49.08|49.29|48.99|59
1729418400000|2024-10-20 10:00:00|49.31|49.01|49.36|49.06|49.36|49.06|49.29|48.99|46
1729418700000|2024-10-20 10:05:00|49.37|49.07|49.41|49.11|49.46|49.16|49.36|49.06|51
1729419000000|2024-10-20 10:10:00|49.4|49.1|49.39|49.09|49.41|49.11|49.36|49.06|63
1729419300000|2024-10-20 10:15:00|49.4|49.1|49.33|49.03|49.4|49.1|49.31|49.01|35
1729419600000|2024-10-20 10:20:00|49.32|49.02|49.38|49.08|49.38|49.08|49.31|49.01|39
1729419900000|2024-10-20 10:25:00|49.39|49.09|49.35|49.05|49.4|49.1|49.33|49.03|25
1729420200000|2024-10-20 10:30:00|49.36|49.06|49.36|49.06|49.42|49.12|49.35|49.05|75
1729420500000|2024-10-20 10:35:00|49.37|49.07|49.35|49.05|49.38|49.08|49.33|49.03|23
1729420800000|2024-10-20 10:40:00|49.34|49.04|49.33|49.03|49.38|49.08|49.28|48.98|37
1729421100000|2024-10-20 10:45:00|49.34|49.04|49.34|49.04|49.35|49.05|49.32|49.02|29
1729421400000|2024-10-20 10:50:00|49.33|49.03|49.35|49.05|49.38|49.08|49.29|48.99|31
1729421700000|2024-10-20 10:55:00|49.36|49.06|49.4|49.1|49.44|49.14|49.35|49.05|36
1729422000000|2024-10-20 11:00:00|49.41|49.11|49.45|49.15|49.45|49.15|49.41|49.11|31
1729422300000|2024-10-20 11:05:00|49.44|49.14|49.44|49.14|49.46|49.16|49.41|49.11|48
1729422600000|2024-10-20 11:10:00|49.45|49.15|49.44|49.14|49.47|49.17|49.44|49.14|18
1729422900000|2024-10-20 11:15:00|49.45|49.15|49.58|49.28|49.67|49.37|49.45|49.15|98
1729423200000|2024-10-20 11:20:00|49.6|49.3|49.55|49.25|49.6|49.3|49.55|49.25|26
1729423500000|2024-10-20 11:25:00|49.54|49.24|49.56|49.26|49.57|49.27|49.54|49.24|51
1729423800000|2024-10-20 11:30:00|49.57|49.27|49.52|49.22|49.58|49.28|49.52|49.22|45
1729424100000|2024-10-20 11:35:00|49.51|49.21|49.57|49.27|49.58|49.28|49.48|49.18|54
1729424400000|2024-10-20 11:40:00|49.58|49.28|49.66|49.36|49.66|49.36|49.57|49.27|34
1729424700000|2024-10-20 11:45:00|49.65|49.35|49.6|49.3|49.67|49.37|49.59|49.29|96
1729425000000|2024-10-20 11:50:00|49.59|49.29|49.58|49.28|49.61|49.31|49.52|49.22|66
1729425300000|2024-10-20 11:55:00|49.57|49.27|49.58|49.28|49.61|49.31|49.55|49.25|55
1729425600000|2024-10-20 12:00:00|49.59|49.29|49.59|49.29|49.65|49.35|49.58|49.28|74
1729425900000|2024-10-20 12:05:00|49.6|49.3|49.55|49.25|49.64|49.34|49.55|49.25|173
1729426200000|2024-10-20 12:10:00|49.56|49.26|49.58|49.28|49.58|49.28|49.52|49.22|141
1729426500000|2024-10-20 12:15:00|49.57|49.27|49.49|49.19|49.64|49.34|49.49|49.19|73
1729426800000|2024-10-20 12:20:00|49.5|49.2|49.48|49.18|49.51|49.21|49.46|49.16|29
1729427100000|2024-10-20 12:25:00|49.49|49.19|49.47|49.17|49.53|49.23|49.46|49.16|101
1729427400000|2024-10-20 12:30:00|49.48|49.18|49.48|49.18|49.54|49.24|49.46|49.16|112
1729427700000|2024-10-20 12:35:00|49.47|49.17|49.49|49.19|49.54|49.24|49.36|49.06|81
1729428000000|2024-10-20 12:40:00|49.5|49.2|49.51|49.21|49.55|49.25|49.46|49.16|87
1729428300000|2024-10-20 12:45:00|49.5|49.2|49.55|49.25|49.59|49.29|49.47|49.17|150
1729428600000|2024-10-20 12:50:00|49.56|49.26|49.62|49.32|49.66|49.36|49.55|49.25|171
1729428900000|2024-10-20 12:55:00|49.61|49.31|49.37|49.07|49.62|49.32|49.37|49.07|141
1729429200000|2024-10-20 13:00:00|49.36|49.06|49.64|49.34|49.65|49.35|49.36|49.06|156
1729429500000|2024-10-20 13:05:00|49.65|49.35|49.82|49.52|49.83|49.53|49.62|49.32|117
1729429800000|2024-10-20 13:10:00|49.83|49.53|49.78|49.48|49.88|49.58|49.75|49.45|111
1729430100000|2024-10-20 13:15:00|49.79|49.49|49.66|49.36|49.83|49.53|49.55|49.25|211
1729430400000|2024-10-20 13:20:00|49.65|49.35|49.78|49.48|49.8|49.5|49.58|49.28|194
1729430700000|2024-10-20 13:25:00|49.79|49.49|49.88|49.58|49.89|49.59|49.76|49.46|137
1729431000000|2024-10-20 13:30:00|49.89|49.59|49.97|49.67|50.15|49.85|49.87|49.57|185
1729431300000|2024-10-20 13:35:00|49.98|49.68|50.14|49.84|50.15|49.85|49.97|49.67|147
1729431600000|2024-10-20 13:40:00|50.13|49.83|50.23|49.93|50.24|49.94|50.06|49.76|113
1729431900000|2024-10-20 13:45:00|50.24|49.94|50.18|49.88|50.26|49.96|50.14|49.84|118
1729432200000|2024-10-20 13:50:00|50.17|49.87|50.25|49.95|50.28|49.98|50.17|49.87|137
1729432500000|2024-10-20 13:55:00|50.24|49.94|50.22|49.92|50.26|49.96|50.17|49.87|89
1729432800000|2024-10-20 14:00:00|50.23|49.93|50.36|50.06|50.47|50.17|50.23|49.93|211
1729433100000|2024-10-20 14:05:00|50.35|50.05|50.39|50.09|50.44|50.14|50.35|50.05|133
1729433400000|2024-10-20 14:10:00|50.38|50.08|50.32|50.02|50.44|50.14|50.28|49.98|141
1729433700000|2024-10-20 14:15:00|50.33|50.03|50.36|50.06|50.37|50.07|50.31|50.01|188
1729434000000|2024-10-20 14:20:00|50.35|50.05|50.43|50.13|50.44|50.14|50.32|50.02|133
1729434300000|2024-10-20 14:25:00|50.44|50.14|50.43|50.13|50.48|50.18|50.4|50.1|135
1729434600000|2024-10-20 14:30:00|50.42|50.12|50.41|50.11|50.48|50.18|50.36|50.06|161
1729434900000|2024-10-20 14:35:00|50.42|50.12|50.46|50.16|50.5|50.2|50.42|50.12|111
1729435200000|2024-10-20 14:40:00|50.45|50.15|50.44|50.14|50.52|50.22|50.42|50.12|122
1729435500000|2024-10-20 14:45:00|50.45|50.15|50.44|50.14|50.45|50.15|50.42|50.12|151
1729435800000|2024-10-20 14:50:00|50.43|50.13|50.35|50.05|50.46|50.16|50.34|50.04|75
1729436100000|2024-10-20 14:55:00|50.36|50.06|50.39|50.09|50.46|50.16|50.34|50.04|121
1729436400000|2024-10-20 15:00:00|50.38|50.08|50.18|49.88|50.42|50.12|50.18|49.88|125
1729436700000|2024-10-20 15:05:00|50.17|49.87|50.14|49.84|50.21|49.91|50.11|49.81|158
1729437000000|2024-10-20 15:10:00|50.13|49.83|50.15|49.85|50.22|49.92|50.13|49.83|120
1729437300000|2024-10-20 15:15:00|50.14|49.84|50.05|49.75|50.2|49.9|50.02|49.72|153
1729437600000|2024-10-20 15:20:00|50.06|49.76|50.05|49.75|50.07|49.77|49.95|49.65|155
1729437900000|2024-10-20 15:25:00|50.06|49.76|50.07|49.77|50.12|49.82|50.04|49.74|106
1729438200000|2024-10-20 15:30:00|50.08|49.78|50.14|49.84|50.18|49.88|50.05|49.75|157
1729438500000|2024-10-20 15:35:00|50.15|49.85|50.07|49.77|50.16|49.86|50.05|49.75|119
1729438800000|2024-10-20 15:40:00|50.08|49.78|50.04|49.74|50.08|49.78|50.02|49.72|59
1729439100000|2024-10-20 15:45:00|50.05|49.75|50.13|49.83|50.14|49.84|50.04|49.74|124
1729439400000|2024-10-20 15:50:00|50.12|49.82|50.2|49.9|50.21|49.91|50.12|49.82|101
1729439700000|2024-10-20 15:55:00|50.21|49.91|50.24|49.94|50.26|49.96|50.17|49.87|68
1729440000000|2024-10-20 16:00:00|50.25|49.95|50.23|49.93|50.28|49.98|50.2|49.9|104
1729440300000|2024-10-20 16:05:00|50.24|49.94|50.23|49.93|50.28|49.98|50.21|49.91|81
1729440600000|2024-10-20 16:10:00|50.24|49.94|50.33|50.03|50.34|50.04|50.22|49.92|71
1729440900000|2024-10-20 16:15:00|50.32|50.02|50.22|49.92|50.33|50.03|50.21|49.91|103
1729441200000|2024-10-20 16:20:00|50.23|49.93|50.23|49.93|50.28|49.98|50.21|49.91|164
1729441500000|2024-10-20 16:25:00|50.22|49.92|50.24|49.94|50.27|49.97|50.21|49.91|94
1729441800000|2024-10-20 16:30:00|50.23|49.93|50.35|50.05|50.35|50.05|50.23|49.93|82
1729442100000|2024-10-20 16:35:00|50.36|50.06|50.24|49.94|50.36|50.06|50.23|49.93|95
1729442400000|2024-10-20 16:40:00|50.25|49.95|50.24|49.94|50.25|49.95|50.21|49.91|40
1729442700000|2024-10-20 16:45:00|50.25|49.95|50.15|49.85|50.26|49.96|50.12|49.82|93
1729443000000|2024-10-20 16:50:00|50.16|49.86|50.23|49.93|50.24|49.94|50.15|49.85|61
1729443300000|2024-10-20 16:55:00|50.22|49.92|50.14|49.84|50.23|49.93|50.13|49.83|143
1729443600000|2024-10-20 17:00:00|50.15|49.85|50.21|49.91|50.23|49.93|50.14|49.84|60
1729443900000|2024-10-20 17:05:00|50.22|49.92|50.23|49.93|50.25|49.95|50.21|49.91|32
1729444200000|2024-10-20 17:10:00|50.22|49.92|50.23|49.93|50.23|49.93|50.19|49.89|38
1729444500000|2024-10-20 17:15:00|50.24|49.94|50.21|49.91|50.24|49.94|50.2|49.9|56
1729444800000|2024-10-20 17:20:00|50.22|49.92|50.13|49.83|50.22|49.92|50.13|49.83|87
1729445100000|2024-10-20 17:25:00|50.12|49.82|50.07|49.77|50.12|49.82|50.03|49.73|56
1729445400000|2024-10-20 17:30:00|50.06|49.76|49.95|49.65|50.07|49.77|49.95|49.65|73
1729445700000|2024-10-20 17:35:00|49.96|49.66|49.94|49.64|49.97|49.67|49.92|49.62|89
1729446000000|2024-10-20 17:40:00|49.95|49.65|50.03|49.73|50.04|49.74|49.94|49.64|90
1729446300000|2024-10-20 17:45:00|50.02|49.72|50.03|49.73|50.06|49.76|50.01|49.71|42
1729446600000|2024-10-20 17:50:00|50.02|49.72|50.05|49.75|50.08|49.78|50|49.7|72
1729446900000|2024-10-20 17:55:00|50.04|49.74|50.04|49.74|50.05|49.75|50.01|49.71|99
1729447200000|2024-10-20 18:00:00|50.05|49.75|50.06|49.76|50.07|49.77|50.05|49.75|43
1729447500000|2024-10-20 18:05:00|50.07|49.77|50.14|49.84|50.15|49.85|50.05|49.75|50
1729447800000|2024-10-20 18:10:00|50.13|49.83|50.1|49.8|50.14|49.84|50.09|49.79|29
1729448100000|2024-10-20 18:15:00|50.11|49.81|50.1|49.8|50.11|49.81|50.09|49.79|16
1729448400000|2024-10-20 18:20:00|50.11|49.81|50.19|49.89|50.23|49.93|50.1|49.8|52
1729448700000|2024-10-20 18:25:00|50.18|49.88|50.19|49.89|50.19|49.89|50.16|49.86|37
1729449000000|2024-10-20 18:30:00|50.2|49.9|50.17|49.87|50.2|49.9|50.15|49.85|80
1729449300000|2024-10-20 18:35:00|50.18|49.88|50.11|49.81|50.18|49.88|50.1|49.8|33
1729449600000|2024-10-20 18:40:00|50.1|49.8|50.1|49.8|50.11|49.81|50.1|49.8|11
1729449900000|2024-10-20 18:45:00|50.11|49.81|50.1|49.8|50.12|49.82|50.05|49.75|47
1729450200000|2024-10-20 18:50:00|50.09|49.79|50.1|49.8|50.11|49.81|50.09|49.79|30
1729450500000|2024-10-20 18:55:00|50.11|49.81|50.05|49.75|50.11|49.81|50.03|49.73|37
1729450800000|2024-10-20 19:00:00|50.06|49.76|50|49.7|50.06|49.76|50|49.7|35
1729451100000|2024-10-20 19:05:00|49.99|49.69|50.01|49.71|50.01|49.71|49.95|49.65|49
1729451400000|2024-10-20 19:10:00|50|49.7|49.98|49.68|50.01|49.71|49.98|49.68|29
1729451700000|2024-10-20 19:15:00|49.99|49.69|49.93|49.63|49.99|49.69|49.93|49.63|59
1729452000000|2024-10-20 19:20:00|49.94|49.64|49.95|49.65|49.96|49.66|49.93|49.63|22
1729452300000|2024-10-20 19:25:00|49.94|49.64|50.45|49.15|50.45|49.64|49.93|49.12|23
1729452600000|2024-10-20 19:30:00|50.44|49.14|50.35|49.05|50.45|49.15|50.34|49.04|38
1729452900000|2024-10-20 19:35:00|50.36|49.06|50.4|49.1|50.42|49.12|50.35|49.05|71
1729453200000|2024-10-20 19:40:00|50.39|49.09|50.43|49.13|50.43|49.13|50.39|49.09|9
1729453500000|2024-10-20 19:45:00|50.44|49.14|50.51|49.21|50.51|49.21|50.43|49.13|41
1729453800000|2024-10-20 19:50:00|50.5|49.2|50.47|49.17|50.5|49.2|50.46|49.16|20
1729454100000|2024-10-20 19:55:00|50.48|49.18|50.46|49.16|50.48|49.18|50.46|49.16|43
1729454400000|2024-10-20 20:00:00|50.47|49.17|50.43|49.13|50.47|49.17|50.43|49.13|29
1729454700000|2024-10-20 20:05:00|50.45|49.15|50.51|49.21|50.51|49.21|50.42|49.12|34
1729455000000|2024-10-20 20:10:00|50.52|49.22|50.53|49.23|50.55|49.25|50.52|49.22|28
1729455300000|2024-10-20 20:15:00|50.52|49.22|50.51|49.21|50.55|49.25|50.51|49.21|19
1729455600000|2024-10-20 20:20:00|50.53|49.23|50.56|49.26|50.57|49.27|50.53|49.23|54
1729455900000|2024-10-20 20:25:00|50.55|49.25|50.58|49.28|50.58|49.28|50.55|49.25|84
1729456200000|2024-10-20 20:30:00|50.57|49.27|50.61|49.31|50.62|49.32|50.57|49.27|45
1729456500000|2024-10-20 20:35:00|50.62|49.32|50.61|49.31|50.65|49.35|50.61|49.31|80
1729456800000|2024-10-20 20:40:00|50.62|49.32|50.62|49.32|50.66|49.36|50.61|49.31|78
1729457100000|2024-10-20 20:45:00|50.63|49.33|50.66|49.36|50.67|49.37|50.63|49.33|62
1729457400000|2024-10-20 20:50:00|50.67|49.37|50.72|49.42|50.75|49.45|50.67|49.37|96
1729457700000|2024-10-20 20:55:00|50.71|49.41|50.88|49.58|50.98|49.68|50.7|49.4|110
1729458000000|2024-10-20 21:00:00|50.87|49.57|50.45|50.15|50.9|50.16|50.36|49.57|102
1729458300000|2024-10-20 21:05:00|50.46|50.16|50.43|50.13|50.46|50.16|50.38|50.08|35
1729458600000|2024-10-20 21:10:00|50.42|50.12|50.46|50.16|50.46|50.16|50.41|50.11|31
1729458900000|2024-10-20 21:15:00|50.45|50.15|50.37|50.07|50.45|50.15|50.37|50.07|27
1729459200000|2024-10-20 21:20:00|50.38|50.08|50.34|50.04|50.38|50.08|50.3|50|28
1729459500000|2024-10-20 21:25:00|50.33|50.03|50.28|49.98|50.33|50.03|50.27|49.97|29
1729459800000|2024-10-20 21:30:00|50.27|49.97|50.28|49.98|50.34|50.04|50.25|49.95|63
1729460100000|2024-10-20 21:35:00|50.29|49.99|50.26|49.96|50.29|49.99|50.25|49.95|7
1729460400000|2024-10-20 21:40:00|50.25|49.95|50.22|49.92|50.25|49.95|50.17|49.87|31
1729460700000|2024-10-20 21:45:00|50.23|49.93|50.23|49.93|50.25|49.95|50.21|49.91|29
1729461000000|2024-10-20 21:50:00|50.24|49.94|50.21|49.91|50.26|49.96|50.15|49.85|46
1729461300000|2024-10-20 21:55:00|50.22|49.92|50.24|49.94|50.24|49.94|50.21|49.91|9
1729461600000|2024-10-20 22:00:00|50.25|49.95|50.51|50.21|50.53|50.23|50.23|49.93|142
1729461900000|2024-10-20 22:05:00|50.5|50.2|50.47|50.17|50.53|50.23|50.44|50.14|90
1729462200000|2024-10-20 22:10:00|50.46|50.16|50.36|50.06|50.46|50.16|50.3|50|67
1729462500000|2024-10-20 22:15:00|50.37|50.07|50.49|50.19|50.54|50.24|50.37|50.07|83
1729462800000|2024-10-20 22:20:00|50.48|50.18|50.38|50.08|50.53|50.23|50.38|50.08|51
1729463100000|2024-10-20 22:25:00|50.39|50.09|50.54|50.24|50.54|50.24|50.39|50.09|41
1729463400000|2024-10-20 22:30:00|50.55|50.25|50.55|50.25|50.57|50.27|50.46|50.16|71
1729463700000|2024-10-20 22:35:00|50.56|50.26|50.52|50.22|50.57|50.27|50.44|50.14|57
1729464000000|2024-10-20 22:40:00|50.51|50.21|50.52|50.22|50.53|50.23|50.49|50.19|38
1729464300000|2024-10-20 22:45:00|50.51|50.21|50.62|50.32|50.63|50.33|50.47|50.17|45
1729464600000|2024-10-20 22:50:00|50.61|50.31|50.58|50.28|50.64|50.34|50.56|50.26|60
1729464900000|2024-10-20 22:55:00|50.57|50.27|50.56|50.26|50.6|50.3|50.52|50.22|104
1729465200000|2024-10-20 23:00:00|50.57|50.27|50.51|50.21|50.57|50.27|50.5|50.2|56
1729465500000|2024-10-20 23:05:00|50.5|50.2|50.38|50.08|50.51|50.21|50.35|50.05|67
1729465800000|2024-10-20 23:10:00|50.39|50.09|50.49|50.19|50.51|50.21|50.39|50.09|54
1729466100000|2024-10-20 23:15:00|50.48|50.18|50.43|50.13|50.49|50.19|50.42|50.12|53
1729466400000|2024-10-20 23:20:00|50.42|50.12|50.52|50.22|50.52|50.22|50.42|50.12|29
1729466700000|2024-10-20 23:25:00|50.51|50.21|50.43|50.13|50.51|50.21|50.43|50.13|32
1729467000000|2024-10-20 23:30:00|50.44|50.14|50.42|50.12|50.44|50.14|50.36|50.06|59
1729467300000|2024-10-20 23:35:00|50.43|50.13|50.42|50.12|50.44|50.14|50.38|50.08|38
1729467600000|2024-10-20 23:40:00|50.41|50.11|50.42|50.12|50.46|50.16|50.39|50.09|28
1729467900000|2024-10-20 23:45:00|50.41|50.11|50.42|50.12|50.44|50.14|50.41|50.11|60
1729468200000|2024-10-20 23:50:00|50.41|50.11|50.49|50.19|50.49|50.19|50.39|50.09|35
1729468500000|2024-10-20 23:55:00|50.48|50.18|50.52|50.22|50.53|50.23|50.48|50.18|12
1729468800000|2024-10-21 00:00:00|50.51|50.21|50.39|50.09|50.51|50.21|50.39|50.09|39
1729469100000|2024-10-21 00:05:00|50.4|50.1|50.45|50.15|50.47|50.17|50.35|50.05|56
1729469400000|2024-10-21 00:10:00|50.44|50.14|50.58|50.28|50.58|50.28|50.44|50.14|26
1729469700000|2024-10-21 00:15:00|50.59|50.29|50.65|50.35|50.7|50.4|50.59|50.29|73
1729470000000|2024-10-21 00:20:00|50.66|50.36|50.66|50.36|50.74|50.44|50.61|50.31|103
1729470300000|2024-10-21 00:25:00|50.67|50.37|50.7|50.4|50.73|50.43|50.65|50.35|84
1729470600000|2024-10-21 00:30:00|50.71|50.41|50.64|50.34|50.72|50.42|50.6|50.3|35
1729470900000|2024-10-21 00:35:00|50.63|50.33|50.68|50.38|50.7|50.4|50.62|50.32|35
1729471200000|2024-10-21 00:40:00|50.67|50.37|50.63|50.33|50.71|50.41|50.62|50.32|56
1729471500000|2024-10-21 00:45:00|50.62|50.32|50.59|50.29|50.65|50.35|50.58|50.28|56
1729471800000|2024-10-21 00:50:00|50.58|50.28|50.49|50.19|50.58|50.28|50.45|50.15|39
1729472100000|2024-10-21 00:55:00|50.5|50.2|50.5|50.2|50.51|50.21|50.41|50.11|57
1729472400000|2024-10-21 01:00:00|50.49|50.19|50.48|50.18|50.51|50.21|50.44|50.14|57
1729472700000|2024-10-21 01:05:00|50.49|50.19|50.4|50.1|50.49|50.19|50.4|50.1|47
1729473000000|2024-10-21 01:10:00|50.41|50.11|50.48|50.18|50.54|50.24|50.41|50.11|77
1729473300000|2024-10-21 01:15:00|50.49|50.19|50.51|50.21|50.52|50.22|50.43|50.13|84
1729473600000|2024-10-21 01:20:00|50.5|50.2|50.5|50.2|50.56|50.26|50.48|50.18|77
1729473900000|2024-10-21 01:25:00|50.49|50.19|50.55|50.25|50.56|50.26|50.49|50.19|71
1729474200000|2024-10-21 01:30:00|50.54|50.24|50.55|50.25|50.58|50.28|50.5|50.2|76
1729474500000|2024-10-21 01:35:00|50.56|50.26|50.5|50.2|50.59|50.29|50.48|50.18|40
1729474800000|2024-10-21 01:40:00|50.51|50.21|50.53|50.23|50.54|50.24|50.5|50.2|21
1729475100000|2024-10-21 01:45:00|50.52|50.22|50.53|50.23|50.56|50.26|50.49|50.19|30
1729475400000|2024-10-21 01:50:00|50.52|50.22|50.45|50.15|50.53|50.23|50.45|50.15|34
1729475700000|2024-10-21 01:55:00|50.44|50.14|50.38|50.08|50.44|50.14|50.36|50.06|41
1729476000000|2024-10-21 02:00:00|50.39|50.09|50.54|50.24|50.56|50.26|50.39|50.09|48
1729476300000|2024-10-21 02:05:00|50.55|50.25|50.41|50.11|50.55|50.25|50.36|50.06|67
1729476600000|2024-10-21 02:10:00|50.4|50.1|50.42|50.12|50.42|50.12|50.35|50.05|19
1729476900000|2024-10-21 02:15:00|50.43|50.13|50.34|50.04|50.44|50.14|50.34|50.04|25
1729477200000|2024-10-21 02:20:00|50.33|50.03|50.35|50.05|50.36|50.06|50.27|49.97|47
1729477500000|2024-10-21 02:25:00|50.37|50.07|50.39|50.09|50.47|50.17|50.37|50.07|38
1729477800000|2024-10-21 02:30:00|50.38|50.08|50.29|49.99|50.44|50.14|50.29|49.99|79
1729478100000|2024-10-21 02:35:00|50.3|50|50.29|49.99|50.31|50.01|50.25|49.95|57
1729478400000|2024-10-21 02:40:00|50.27|49.97|50.26|49.96|50.3|50|50.17|49.87|58
1729478700000|2024-10-21 02:45:00|50.25|49.95|50.14|49.84|50.25|49.95|50.11|49.81|77
1729479000000|2024-10-21 02:50:00|50.15|49.85|50.19|49.89|50.25|49.95|50.15|49.85|53
1729479300000|2024-10-21 02:55:00|50.2|49.9|50.15|49.85|50.2|49.9|50.15|49.85|62
1729479600000|2024-10-21 03:00:00|50.16|49.86|50.19|49.89|50.19|49.89|50.15|49.85|24
1729479900000|2024-10-21 03:05:00|50.18|49.88|50.13|49.83|50.18|49.88|50.06|49.76|32
1729480200000|2024-10-21 03:10:00|50.12|49.82|50.06|49.76|50.13|49.83|50.01|49.71|38
1729480500000|2024-10-21 03:15:00|50.05|49.75|50.1|49.8|50.13|49.83|49.99|49.69|36
1729480800000|2024-10-21 03:20:00|50.11|49.81|50.13|49.83|50.15|49.85|50.1|49.8|35
1729481100000|2024-10-21 03:25:00|50.14|49.84|50.12|49.82|50.16|49.86|50.09|49.79|36
1729481400000|2024-10-21 03:30:00|50.13|49.83|50.14|49.84|50.15|49.85|50.12|49.82|23
1729481700000|2024-10-21 03:35:00|50.15|49.85|50.16|49.86|50.21|49.91|50.15|49.85|20
1729482000000|2024-10-21 03:40:00|50.17|49.87|50.22|49.92|50.22|49.92|50.17|49.87|8
1729482300000|2024-10-21 03:45:00|50.21|49.91|50.26|49.96|50.26|49.96|50.15|49.85|81
1729482600000|2024-10-21 03:50:00|50.25|49.95|50.26|49.96|50.28|49.98|50.21|49.91|40
1729482900000|2024-10-21 03:55:00|50.25|49.95|50.26|49.96|50.28|49.98|50.25|49.95|12
1729483200000|2024-10-21 04:00:00|50.25|49.95|50.23|49.93|50.26|49.96|50.21|49.91|23
1729483500000|2024-10-21 04:05:00|50.22|49.92|50.1|49.8|50.22|49.92|50.09|49.79|48
1729483800000|2024-10-21 04:10:00|50.09|49.79|50.13|49.83|50.19|49.89|50.09|49.79|41
1729484100000|2024-10-21 04:15:00|50.12|49.82|50.14|49.84|50.16|49.86|50.11|49.81|21
1729484400000|2024-10-21 04:20:00|50.13|49.83|50.17|49.87|50.18|49.88|50.12|49.82|29
1729484700000|2024-10-21 04:25:00|50.16|49.86|50.15|49.85|50.17|49.87|50.13|49.83|27
1729485000000|2024-10-21 04:30:00|50.14|49.84|50.25|49.95|50.25|49.95|50.14|49.84|16
1729485300000|2024-10-21 04:35:00|50.26|49.96|50.27|49.97|50.28|49.98|50.25|49.95|12
1729485600000|2024-10-21 04:40:00|50.26|49.96|50.27|49.97|50.27|49.97|50.26|49.96|20
1729485900000|2024-10-21 04:45:00|50.28|49.98|50.32|50.02|50.32|50.02|50.27|49.97|31
1729486200000|2024-10-21 04:50:00|50.31|50.01|50.45|50.15|50.45|50.15|50.3|50|30
1729486500000|2024-10-21 04:55:00|50.46|50.16|50.54|50.24|50.56|50.26|50.44|50.14|50
1729486800000|2024-10-21 05:00:00|50.53|50.23|50.56|50.26|50.63|50.33|50.53|50.23|70
1729487100000|2024-10-21 05:05:00|50.57|50.27|50.51|50.21|50.62|50.32|50.51|50.21|70
1729487400000|2024-10-21 05:10:00|50.5|50.2|50.45|50.15|50.5|50.2|50.44|50.14|40
1729487700000|2024-10-21 05:15:00|50.44|50.14|50.44|50.14|50.47|50.17|50.43|50.13|27
1729488000000|2024-10-21 05:20:00|50.45|50.15|50.64|50.34|50.64|50.34|50.45|50.15|61
1729488300000|2024-10-21 05:25:00|50.65|50.35|50.6|50.3|50.65|50.35|50.58|50.28|28
1729488600000|2024-10-21 05:30:00|50.61|50.31|50.58|50.28|50.62|50.32|50.56|50.26|36
1729488900000|2024-10-21 05:35:00|50.59|50.29|50.63|50.33|50.65|50.35|50.58|50.28|64
1729489200000|2024-10-21 05:40:00|50.62|50.32|50.61|50.31|50.63|50.33|50.6|50.3|72
1729489500000|2024-10-21 05:45:00|50.62|50.32|50.54|50.24|50.62|50.32|50.51|50.21|33
1729489800000|2024-10-21 05:50:00|50.55|50.25|50.64|50.34|50.64|50.34|50.54|50.24|40
1729490100000|2024-10-21 05:55:00|50.65|50.35|50.62|50.32|50.65|50.35|50.62|50.32|16
1729490400000|2024-10-21 06:00:00|50.6|50.3|50.62|50.32|50.64|50.34|50.6|50.3|41
1729490700000|2024-10-21 06:05:00|50.61|50.31|50.61|50.31|50.64|50.34|50.6|50.3|27
1729491000000|2024-10-21 06:10:00|50.62|50.32|50.58|50.28|50.62|50.32|50.58|50.28|29
1729491300000|2024-10-21 06:15:00|50.59|50.29|50.6|50.3|50.66|50.36|50.56|50.26|62
1729491600000|2024-10-21 06:20:00|50.61|50.31|50.66|50.36|50.66|50.36|50.56|50.26|50
1729491900000|2024-10-21 06:25:00|50.67|50.37|50.61|50.31|50.67|50.37|50.57|50.27|90
1729492200000|2024-10-21 06:30:00|50.6|50.3|50.61|50.31|50.63|50.33|50.57|50.27|74
1729492500000|2024-10-21 06:35:00|50.6|50.3|50.61|50.31|50.65|50.35|50.56|50.26|38
1729492800000|2024-10-21 06:40:00|50.62|50.32|50.62|50.32|50.63|50.33|50.56|50.26|47
1729493100000|2024-10-21 06:45:00|50.63|50.33|50.54|50.24|50.64|50.34|50.53|50.23|64
1729493400000|2024-10-21 06:50:00|50.53|50.23|50.45|50.15|50.57|50.27|50.45|50.15|56
1729493700000|2024-10-21 06:55:00|50.43|50.13|50.27|49.97|50.44|50.14|50.22|49.92|89
1729494000000|2024-10-21 07:00:00|50.26|49.96|50.37|50.07|50.4|50.1|50.21|49.91|152
1729494300000|2024-10-21 07:05:00|50.36|50.06|50.49|50.19|50.49|50.19|50.32|50.02|97
1729494600000|2024-10-21 07:10:00|50.5|50.2|50.45|50.15|50.51|50.21|50.43|50.13|74
1729494900000|2024-10-21 07:15:00|50.44|50.14|50.45|50.15|50.47|50.17|50.41|50.11|82
1729495200000|2024-10-21 07:20:00|50.44|50.14|50.43|50.13|50.44|50.14|50.42|50.12|13
1729495500000|2024-10-21 07:25:00|50.42|50.12|50.39|50.09|50.43|50.13|50.37|50.07|62
1729495800000|2024-10-21 07:30:00|50.41|50.11|50.26|49.96|50.43|50.13|50.25|49.95|71
1729496100000|2024-10-21 07:35:00|50.25|49.95|50.27|49.97|50.28|49.98|50.18|49.88|68
1729496400000|2024-10-21 07:40:00|50.26|49.96|50.21|49.91|50.28|49.98|50.2|49.9|60
1729496700000|2024-10-21 07:45:00|50.22|49.92|50.23|49.93|50.28|49.98|50.22|49.92|60
1729497000000|2024-10-21 07:50:00|50.22|49.92|50.22|49.92|50.26|49.96|50.2|49.9|57
1729497300000|2024-10-21 07:55:00|50.23|49.93|50.21|49.91|50.25|49.95|50.2|49.9|46
1729497600000|2024-10-21 08:00:00|50.22|49.92|50.26|49.96|50.28|49.98|50.22|49.92|82
1729497900000|2024-10-21 08:05:00|50.27|49.97|50.32|50.02|50.35|50.05|50.27|49.97|47
1729498200000|2024-10-21 08:10:00|50.33|50.03|50.34|50.04|50.34|50.04|50.3|50|28
1729498500000|2024-10-21 08:15:00|50.33|50.03|50.23|49.93|50.33|50.03|50.2|49.9|42
1729498800000|2024-10-21 08:20:00|50.24|49.94|50.22|49.92|50.25|49.95|50.19|49.89|47
1729499100000|2024-10-21 08:25:00|50.21|49.91|50.25|49.95|50.27|49.97|50.2|49.9|55
1729499400000|2024-10-21 08:30:00|50.24|49.94|50.25|49.95|50.26|49.96|50.12|49.82|74
1729499700000|2024-10-21 08:35:00|50.26|49.96|50.23|49.93|50.26|49.96|50.17|49.87|62
1729500000000|2024-10-21 08:40:00|50.22|49.92|50.22|49.92|50.25|49.95|50.21|49.91|33
1729500300000|2024-10-21 08:45:00|50.21|49.91|50.11|49.81|50.21|49.91|50.04|49.74|82
1729500600000|2024-10-21 08:50:00|50.12|49.82|50.03|49.73|50.14|49.84|49.99|49.69|51
1729500900000|2024-10-21 08:55:00|50.04|49.74|50|49.7|50.11|49.81|50|49.7|68
1729501200000|2024-10-21 09:00:00|49.99|49.69|50|49.7|50.02|49.72|49.94|49.64|88
1729501500000|2024-10-21 09:05:00|49.99|49.69|50.05|49.75|50.07|49.77|49.98|49.68|42
1729501800000|2024-10-21 09:10:00|50.06|49.76|50.15|49.85|50.16|49.86|50.04|49.74|44
1729502100000|2024-10-21 09:15:00|50.16|49.86|50.11|49.81|50.22|49.92|50.09|49.79|69
1729502400000|2024-10-21 09:20:00|50.1|49.8|50.07|49.77|50.14|49.84|50.07|49.77|67
1729502700000|2024-10-21 09:25:00|50.06|49.76|50.12|49.82|50.14|49.84|50.06|49.76|55
1729503000000|2024-10-21 09:30:00|50.11|49.81|49.85|49.55|50.12|49.82|49.8|49.5|121
1729503300000|2024-10-21 09:35:00|49.84|49.54|49.94|49.64|49.95|49.65|49.77|49.47|106
1729503600000|2024-10-21 09:40:00|49.93|49.63|49.91|49.61|49.99|49.69|49.89|49.59|54
1729503900000|2024-10-21 09:45:00|49.9|49.6|50.08|49.78|50.08|49.78|49.85|49.55|100
1729504200000|2024-10-21 09:50:00|50.09|49.79|50.1|49.8|50.1|49.8|50.04|49.74|74
1729504500000|2024-10-21 09:55:00|50.11|49.81|50.13|49.83|50.14|49.84|50.09|49.79|78
1729504800000|2024-10-21 10:00:00|50.12|49.82|50.11|49.81|50.17|49.87|50.07|49.77|48
1729505100000|2024-10-21 10:05:00|50.12|49.82|50.14|49.84|50.17|49.87|50.12|49.82|57
1729505400000|2024-10-21 10:10:00|50.13|49.83|50.09|49.79|50.13|49.83|50.06|49.76|31
1729505700000|2024-10-21 10:15:00|50.1|49.8|50.09|49.79|50.12|49.82|50.05|49.75|67
1729506000000|2024-10-21 10:20:00|50.1|49.8|50.12|49.82|50.12|49.82|50.03|49.73|48
1729506300000|2024-10-21 10:25:00|50.11|49.81|50.05|49.75|50.13|49.83|50.04|49.74|32
1729506600000|2024-10-21 10:30:00|50.04|49.74|50|49.7|50.07|49.77|49.99|49.69|69
1729506900000|2024-10-21 10:35:00|49.99|49.69|50.03|49.73|50.04|49.74|49.98|49.68|35
1729507200000|2024-10-21 10:40:00|50.02|49.72|50.01|49.71|50.05|49.75|50.01|49.71|70
1729507500000|2024-10-21 10:45:00|50.02|49.72|50.13|49.83|50.13|49.83|49.97|49.67|72
1729507800000|2024-10-21 10:50:00|50.12|49.82|50.06|49.76|50.13|49.83|50.05|49.75|70
1729508100000|2024-10-21 10:55:00|50.05|49.75|49.98|49.68|50.09|49.79|49.96|49.66|70
1729508400000|2024-10-21 11:00:00|49.97|49.67|49.89|49.59|49.99|49.69|49.81|49.51|108
1729508700000|2024-10-21 11:05:00|49.9|49.6|49.9|49.6|49.96|49.66|49.87|49.57|71
1729509000000|2024-10-21 11:10:00|49.89|49.59|49.95|49.65|49.96|49.66|49.87|49.57|31
1729509300000|2024-10-21 11:15:00|49.94|49.64|49.98|49.68|50.03|49.73|49.94|49.64|56
1729509600000|2024-10-21 11:20:00|49.99|49.69|50.03|49.73|50.04|49.74|49.96|49.66|39
1729509900000|2024-10-21 11:25:00|50.02|49.72|49.99|49.69|50.03|49.73|49.99|49.69|12
1729510200000|2024-10-21 11:30:00|50|49.7|50|49.7|50.01|49.71|49.98|49.68|33
1729510500000|2024-10-21 11:35:00|49.99|49.69|49.91|49.61|49.99|49.69|49.9|49.6|16
1729510800000|2024-10-21 11:40:00|49.92|49.62|49.91|49.61|49.97|49.67|49.9|49.6|32
1729511100000|2024-10-21 11:45:00|49.9|49.6|49.83|49.53|49.91|49.61|49.81|49.51|65
1729511400000|2024-10-21 11:50:00|49.82|49.52|49.84|49.54|49.87|49.57|49.8|49.5|45
1729511700000|2024-10-21 11:55:00|49.85|49.55|49.85|49.55|49.89|49.59|49.84|49.54|53
1729512000000|2024-10-21 12:00:00|49.86|49.56|49.92|49.62|49.94|49.64|49.86|49.56|67
1729512300000|2024-10-21 12:05:00|49.93|49.63|49.94|49.64|49.96|49.66|49.91|49.61|26
1729512600000|2024-10-21 12:10:00|49.93|49.63|49.96|49.66|49.96|49.66|49.92|49.62|15
1729512900000|2024-10-21 12:15:00|49.95|49.65|49.98|49.68|50|49.7|49.95|49.65|41
1729513200000|2024-10-21 12:20:00|49.97|49.67|49.95|49.65|49.98|49.68|49.92|49.62|51
1729513500000|2024-10-21 12:25:00|49.96|49.66|49.96|49.66|49.97|49.67|49.9|49.6|51
1729513800000|2024-10-21 12:30:00|49.97|49.67|49.92|49.62|49.97|49.67|49.9|49.6|70
1729514100000|2024-10-21 12:35:00|49.91|49.61|49.77|49.47|49.92|49.62|49.72|49.42|90
1729514400000|2024-10-21 12:40:00|49.76|49.46|49.73|49.43|49.77|49.47|49.65|49.35|52
1729514700000|2024-10-21 12:45:00|49.72|49.42|49.75|49.45|49.8|49.5|49.72|49.42|55
1729515000000|2024-10-21 12:50:00|49.76|49.46|49.96|49.66|49.96|49.66|49.75|49.45|59
1729515300000|2024-10-21 12:55:00|49.95|49.65|49.95|49.65|49.99|49.69|49.9|49.6|45
1729515600000|2024-10-21 13:00:00|49.94|49.64|50.08|49.78|50.08|49.78|49.93|49.63|51
1729515900000|2024-10-21 13:05:00|50.09|49.79|49.95|49.65|50.09|49.79|49.93|49.63|59
1729516200000|2024-10-21 13:10:00|49.94|49.64|49.93|49.63|50.03|49.73|49.92|49.62|48
1729516500000|2024-10-21 13:15:00|49.92|49.62|49.64|49.34|49.92|49.62|49.64|49.34|151
1729516800000|2024-10-21 13:20:00|49.63|49.33|49.76|49.46|49.77|49.47|49.57|49.27|126
1729517100000|2024-10-21 13:25:00|49.77|49.47|49.84|49.54|49.84|49.54|49.68|49.38|68
1729517400000|2024-10-21 13:30:00|49.83|49.53|49.61|49.31|49.84|49.54|49.61|49.31|58
1729517700000|2024-10-21 13:35:00|49.62|49.32|49.58|49.28|49.64|49.34|49.5|49.2|120
1729518000000|2024-10-21 13:40:00|49.57|49.27|49.5|49.2|49.58|49.28|49.39|49.09|135
1729518300000|2024-10-21 13:45:00|49.51|49.21|49.59|49.29|49.6|49.3|49.43|49.13|131
1729518600000|2024-10-21 13:50:00|49.58|49.28|49.03|48.73|49.6|49.3|49.02|48.72|121
1729518900000|2024-10-21 13:55:00|49.04|48.74|49.27|48.97|49.34|49.04|49.04|48.74|115
1729519200000|2024-10-21 14:00:00|49.28|48.98|49.2|48.9|49.34|49.04|49.19|48.89|147
1729519500000|2024-10-21 14:05:00|49.21|48.91|49.44|49.14|49.44|49.14|49.19|48.89|73
1729519800000|2024-10-21 14:10:00|49.45|49.15|49.3|49|49.56|49.26|49.29|48.99|101
1729520100000|2024-10-21 14:15:00|49.29|48.99|49.39|49.09|49.47|49.17|49.28|48.98|90
1729520400000|2024-10-21 14:20:00|49.37|49.07|49.41|49.11|49.42|49.12|49.32|49.02|92
1729520700000|2024-10-21 14:25:00|49.4|49.1|49.41|49.11|49.42|49.12|49.32|49.02|80
1729521000000|2024-10-21 14:30:00|49.39|49.09|49.17|48.87|49.42|49.12|49.16|48.86|173
1729521300000|2024-10-21 14:35:00|49.18|48.88|49.13|48.83|49.23|48.93|49.13|48.83|88
1729521600000|2024-10-21 14:40:00|49.12|48.82|49.3|49|49.3|49|49.07|48.77|69
1729521900000|2024-10-21 14:45:00|49.29|48.99|49.27|48.97|49.34|49.04|49.23|48.93|103
1729522200000|2024-10-21 14:50:00|49.26|48.96|49.29|48.99|49.31|49.01|49.18|48.88|129
1729522500000|2024-10-21 14:55:00|49.3|49|49.32|49.02|49.34|49.04|49.27|48.97|73
1729522800000|2024-10-21 15:00:00|49.31|49.01|49.04|48.74|49.32|49.02|49.04|48.74|124
1729523100000|2024-10-21 15:05:00|49.05|48.75|49.03|48.73|49.09|48.79|48.97|48.67|140
1729523400000|2024-10-21 15:10:00|49.02|48.72|49.13|48.83|49.13|48.83|48.99|48.69|96
1729523700000|2024-10-21 15:15:00|49.14|48.84|49.17|48.87|49.2|48.9|49.12|48.82|104
1729524000000|2024-10-21 15:20:00|49.15|48.85|49.09|48.79|49.16|48.86|49.03|48.73|64
1729524300000|2024-10-21 15:25:00|49.08|48.78|49.03|48.73|49.1|48.8|49.03|48.73|72
1729524600000|2024-10-21 15:30:00|49.02|48.72|49.08|48.78|49.1|48.8|49|48.7|80
1729524900000|2024-10-21 15:35:00|49.07|48.77|49.09|48.79|49.09|48.79|49.02|48.72|47
1729525200000|2024-10-21 15:40:00|49.08|48.78|49.08|48.78|49.09|48.79|49.04|48.74|38
1729525500000|2024-10-21 15:45:00|49.1|48.8|49.23|48.93|49.26|48.96|49.09|48.79|79
1729525800000|2024-10-21 15:50:00|49.22|48.92|49.17|48.87|49.24|48.94|49.16|48.86|45
1729526100000|2024-10-21 15:55:00|49.18|48.88|49.29|48.99|49.29|48.99|49.18|48.88|33
1729526400000|2024-10-21 16:00:00|49.28|48.98|49.23|48.93|49.28|48.98|49.19|48.89|88
1729526700000|2024-10-21 16:05:00|49.22|48.92|49.17|48.87|49.25|48.95|49.13|48.83|80
1729527000000|2024-10-21 16:10:00|49.16|48.86|49.15|48.85|49.25|48.95|49.14|48.84|60
1729527300000|2024-10-21 16:15:00|49.16|48.86|49.17|48.87|49.18|48.88|49.14|48.84|10
1729527600000|2024-10-21 16:20:00|49.07|48.77|48.86|48.56|49.07|48.77|48.84|48.54|76
1729527900000|2024-10-21 16:25:00|48.87|48.57|48.93|48.63|48.95|48.65|48.83|48.53|122
1729528200000|2024-10-21 16:30:00|48.94|48.64|48.88|48.58|48.95|48.65|48.86|48.56|85
1729528500000|2024-10-21 16:35:00|48.89|48.59|49.05|48.75|49.05|48.75|48.84|48.54|100
1729528800000|2024-10-21 16:40:00|49.04|48.74|49.12|48.82|49.14|48.84|49.02|48.72|51
1729529100000|2024-10-21 16:45:00|49.13|48.83|49.13|48.83|49.13|48.83|49.1|48.8|53
1729529400000|2024-10-21 16:50:00|49.14|48.84|49.23|48.93|49.24|48.94|49.14|48.84|81
1729529700000|2024-10-21 16:55:00|49.22|48.92|49.33|49.03|49.34|49.04|49.22|48.92|84
1729530000000|2024-10-21 17:00:00|49.32|49.02|49.34|49.04|49.38|49.08|49.31|49.01|72
1729530300000|2024-10-21 17:05:00|49.35|49.05|49.42|49.12|49.46|49.16|49.35|49.05|81
1729530600000|2024-10-21 17:10:00|49.43|49.13|49.44|49.14|49.46|49.16|49.4|49.1|77
1729530900000|2024-10-21 17:15:00|49.43|49.13|49.38|49.08|49.44|49.14|49.36|49.06|87
1729531200000|2024-10-21 17:20:00|49.39|49.09|49.57|49.27|49.58|49.28|49.38|49.08|53
1729531500000|2024-10-21 17:25:00|49.58|49.28|49.63|49.33|49.66|49.36|49.58|49.28|23
1729531800000|2024-10-21 17:30:00|49.62|49.32|49.51|49.21|49.65|49.35|49.49|49.19|28
1729532100000|2024-10-21 17:35:00|49.52|49.22|49.53|49.23|49.54|49.24|49.52|49.22|20
1729532400000|2024-10-21 17:40:00|49.54|49.24|49.54|49.24|49.55|49.25|49.5|49.2|21
1729532700000|2024-10-21 17:45:00|49.53|49.23|49.52|49.22|49.54|49.24|49.49|49.19|28
1729533000000|2024-10-21 17:50:00|49.53|49.23|49.54|49.24|49.59|49.29|49.52|49.22|11
1729533300000|2024-10-21 17:55:00|49.53|49.23|49.48|49.18|49.53|49.23|49.48|49.18|20
1729533600000|2024-10-21 18:00:00|49.49|49.19|49.52|49.22|49.53|49.23|49.41|49.11|35
1729533900000|2024-10-21 18:05:00|49.51|49.21|49.45|49.15|49.51|49.21|49.43|49.13|30
1729534200000|2024-10-21 18:10:00|49.44|49.14|49.49|49.19|49.5|49.2|49.43|49.13|18
1729534500000|2024-10-21 18:15:00|49.48|49.18|49.44|49.14|49.48|49.18|49.44|49.14|7
1729534800000|2024-10-21 18:20:00|49.36|49.06|49.35|49.05|49.39|49.09|49.32|49.02|14
1729535100000|2024-10-21 18:25:00|49.34|49.04|49.34|49.04|49.34|49.04|49.31|49.01|12
1729535400000|2024-10-21 18:30:00|49.33|49.03|49.34|49.04|49.35|49.05|49.31|49.01|17
1729535700000|2024-10-21 18:35:00|49.35|49.05|49.39|49.09|49.42|49.12|49.35|49.05|19
1729536000000|2024-10-21 18:40:00|49.4|49.1|49.39|49.09|49.43|49.13|49.39|49.09|20
1729536300000|2024-10-21 18:45:00|49.37|49.07|49.36|49.06|49.38|49.08|49.35|49.05|12
1729536600000|2024-10-21 18:50:00|49.35|49.05|49.39|49.09|49.39|49.09|49.35|49.05|5
1729536900000|2024-10-21 18:55:00|49.4|49.1|49.42|49.12|49.46|49.16|49.4|49.1|17
1729537200000|2024-10-21 19:00:00|49.43|49.13|49.44|49.14|49.44|49.14|49.38|49.08|26
1729537500000|2024-10-21 19:05:00|49.45|49.15|49.49|49.19|49.5|49.2|49.44|49.14|16
1729537800000|2024-10-21 19:10:00|49.48|49.18|49.5|49.2|49.5|49.2|49.46|49.16|11
1729538100000|2024-10-21 19:15:00|49.51|49.21|49.48|49.18|49.53|49.23|49.46|49.16|16
1729538400000|2024-10-21 19:20:00|49.47|49.17|49.44|49.14|49.48|49.18|49.43|49.13|8
1729538700000|2024-10-21 19:25:00|49.45|49.15|49.49|49.19|49.49|49.19|49.45|49.15|9
1729539000000|2024-10-21 19:30:00|49.48|49.18|49.47|49.17|49.48|49.18|49.44|49.14|29
1729539300000|2024-10-21 19:35:00|49.46|49.16|49.47|49.17|49.48|49.18|49.45|49.15|15
1729539600000|2024-10-21 19:40:00|49.48|49.18|49.5|49.2|49.54|49.24|49.48|49.18|12
1729539900000|2024-10-21 19:45:00|49.51|49.21|49.54|49.24|49.56|49.26|49.5|49.2|27
1729540200000|2024-10-21 19:50:00|49.53|49.23|49.65|49.35|49.66|49.36|49.52|49.22|26
1729540500000|2024-10-21 19:55:00|49.64|49.34|49.59|49.29|49.64|49.34|49.58|49.28|21
1729540800000|2024-10-21 20:00:00|49.57|49.27|49.6|49.3|49.6|49.3|49.53|49.23|24
1729541100000|2024-10-21 20:05:00|49.58|49.28|49.58|49.28|49.62|49.32|49.57|49.27|27
1729541400000|2024-10-21 20:10:00|49.57|49.27|49.54|49.24|49.57|49.27|49.54|49.24|6
1729541700000|2024-10-21 20:15:00|49.55|49.25|49.57|49.27|49.57|49.27|49.54|49.24|9
1729542000000|2024-10-21 20:20:00|49.56|49.26|49.61|49.31|49.61|49.31|49.56|49.26|18
1729542300000|2024-10-21 20:25:00|49.6|49.3|49.57|49.27|49.6|49.3|49.56|49.26|5
1729542600000|2024-10-21 20:30:00|49.58|49.28|49.59|49.29|49.59|49.29|49.58|49.28|4
1729542900000|2024-10-21 20:35:00|49.58|49.28|49.56|49.26|49.58|49.28|49.55|49.25|5
1729543200000|2024-10-21 20:40:00|49.55|49.25|49.57|49.27|49.57|49.27|49.55|49.25|5
1729543500000|2024-10-21 20:45:00|49.58|49.28|49.61|49.31|49.62|49.32|49.55|49.25|15
1729544100000|2024-10-21 20:55:00|49.55|49.25|49.51|49.21|49.55|49.25|49.5|49.2|5
1729544400000|2024-10-21 21:00:00|49.52|49.22|49.5|49.2|49.53|49.23|49.48|49.18|57
1729544700000|2024-10-21 21:05:00|49.49|49.19|49.53|49.23|49.53|49.23|49.47|49.17|52
1729545000000|2024-10-21 21:10:00|49.52|49.22|49.56|49.26|49.58|49.28|49.52|49.22|60
1729545300000|2024-10-21 21:15:00|49.55|49.25|49.58|49.28|49.58|49.28|49.5|49.2|73
1729545600000|2024-10-21 21:20:00|49.57|49.27|49.58|49.28|49.59|49.29|49.57|49.27|4
1729545900000|2024-10-21 21:25:00|49.59|49.29|49.57|49.27|49.6|49.3|49.57|49.27|25
1729546200000|2024-10-21 21:30:00|49.56|49.26|49.5|49.2|49.57|49.27|49.5|49.2|32
1729546500000|2024-10-21 21:35:00|49.51|49.21|49.45|49.15|49.51|49.21|49.44|49.14|66
1729546800000|2024-10-21 21:40:00|49.46|49.16|49.45|49.15|49.52|49.22|49.44|49.14|91
1729547100000|2024-10-21 21:45:00|49.45|49.15|49.47|49.17|49.48|49.18|49.43|49.13|74
1729547400000|2024-10-21 21:50:00|49.48|49.18|49.5|49.2|49.51|49.21|49.47|49.17|27
1729547700000|2024-10-21 21:55:00|49.51|49.21|49.55|49.25|49.55|49.25|49.5|49.2|23
1729548000000|2024-10-21 22:00:00|49.54|49.24|49.54|49.24|49.58|49.28|49.45|49.15|28
1729548300000|2024-10-21 22:05:00|49.53|49.23|49.58|49.28|49.59|49.29|49.53|49.23|31
1729548600000|2024-10-21 22:10:00|49.59|49.29|49.56|49.26|49.6|49.3|49.56|49.26|12
1729548900000|2024-10-21 22:15:00|49.55|49.25|49.58|49.28|49.6|49.3|49.54|49.24|17
1729549200000|2024-10-21 22:20:00|49.59|49.29|49.59|49.29|49.62|49.32|49.58|49.28|18
1729549500000|2024-10-21 22:25:00|49.58|49.28|49.61|49.31|49.62|49.32|49.58|49.28|6
1729549800000|2024-10-21 22:30:00|49.6|49.3|49.57|49.27|49.63|49.33|49.56|49.26|10
1729550100000|2024-10-21 22:35:00|49.56|49.26|49.5|49.2|49.56|49.26|49.5|49.2|9
1729550400000|2024-10-21 22:40:00|49.51|49.21|49.51|49.21|49.54|49.24|49.46|49.16|29
1729550700000|2024-10-21 22:45:00|49.52|49.22|49.56|49.26|49.58|49.28|49.52|49.22|16
1729551000000|2024-10-21 22:50:00|49.54|49.24|49.55|49.25|49.55|49.25|49.5|49.2|21
1729551300000|2024-10-21 22:55:00|49.54|49.24|49.55|49.25|49.57|49.27|49.54|49.24|9
1729551600000|2024-10-21 23:00:00|49.54|49.24|49.43|49.13|49.54|49.24|49.39|49.09|37
1729551900000|2024-10-21 23:05:00|49.44|49.14|49.43|49.13|49.44|49.14|49.38|49.08|16
1729552200000|2024-10-21 23:10:00|49.44|49.14|49.39|49.09|49.44|49.14|49.38|49.08|14
1729552500000|2024-10-21 23:15:00|49.38|49.08|49.36|49.06|49.38|49.08|49.32|49.02|11
1729552800000|2024-10-21 23:20:00|49.37|49.07|49.34|49.04|49.4|49.1|49.34|49.04|12
1729553100000|2024-10-21 23:25:00|49.35|49.05|49.33|49.03|49.35|49.05|49.33|49.03|9
1729553400000|2024-10-21 23:30:00|49.32|49.02|49.27|48.97|49.32|49.02|49.25|48.95|16
1729553700000|2024-10-21 23:35:00|49.26|48.96|49.27|48.97|49.29|48.99|49.21|48.91|16
1729554000000|2024-10-21 23:40:00|49.28|48.98|49.29|48.99|49.3|49|49.28|48.98|12
1729554300000|2024-10-21 23:45:00|49.28|48.98|49.23|48.93|49.28|48.98|49.23|48.93|10
1729554600000|2024-10-21 23:50:00|49.24|48.94|49.25|48.95|49.25|48.95|49.19|48.89|24
1729554900000|2024-10-21 23:55:00|49.24|48.94|49.17|48.87|49.24|48.94|49.17|48.87|17
1729555200000|2024-10-22 00:00:00|49.16|48.86|49.3|49|49.3|49|49.16|48.86|33
1729555500000|2024-10-22 00:05:00|49.31|49.01|49.32|49.02|49.35|49.05|49.27|48.97|29
1729555800000|2024-10-22 00:10:00|49.33|49.03|49.37|49.07|49.39|49.09|49.33|49.03|17
1729556100000|2024-10-22 00:15:00|49.36|49.06|49.26|48.96|49.38|49.08|49.24|48.94|34
1729556400000|2024-10-22 00:20:00|49.24|48.94|49.26|48.96|49.35|49.05|49.24|48.94|40
1729556700000|2024-10-22 00:25:00|49.27|48.97|49.07|48.77|49.28|48.98|49.07|48.77|58
1729557000000|2024-10-22 00:30:00|49.06|48.76|48.78|48.48|49.09|48.79|48.6|48.3|191
1729557300000|2024-10-22 00:35:00|48.76|48.46|48.65|48.35|48.78|48.48|48.61|48.31|109
1729557600000|2024-10-22 00:40:00|48.66|48.36|48.75|48.45|48.75|48.45|48.57|48.27|60
1729557900000|2024-10-22 00:45:00|48.76|48.46|49.16|48.86|49.16|48.86|48.74|48.44|73
1729558200000|2024-10-22 00:50:00|49.15|48.85|49.23|48.93|49.23|48.93|49.03|48.73|67
1729558500000|2024-10-22 00:55:00|49.22|48.92|49.06|48.76|49.24|48.94|49.06|48.76|53
1729558800000|2024-10-22 01:00:00|49.07|48.77|49.01|48.71|49.08|48.78|48.91|48.61|89
1729559100000|2024-10-22 01:05:00|48.99|48.69|49.08|48.78|49.25|48.95|48.99|48.69|68
1729559400000|2024-10-22 01:10:00|49.06|48.76|49.14|48.84|49.15|48.85|49.05|48.75|62
1729559700000|2024-10-22 01:15:00|49.15|48.85|49.32|49.02|49.34|49.04|49.12|48.82|72
1729560000000|2024-10-22 01:20:00|49.34|49.04|49.3|49|49.37|49.07|49.27|48.97|72
1729560300000|2024-10-22 01:25:00|49.31|49.01|49.39|49.09|49.42|49.12|49.3|49|63
1729560600000|2024-10-22 01:30:00|49.41|49.11|49.16|48.86|49.43|49.13|49.15|48.85|55
1729560900000|2024-10-22 01:35:00|49.15|48.85|49.16|48.86|49.16|48.86|49.08|48.78|38
1729561200000|2024-10-22 01:40:00|49.15|48.85|49.18|48.88|49.24|48.94|49.15|48.85|39
1729561500000|2024-10-22 01:45:00|49.19|48.89|49.4|49.1|49.44|49.14|49.19|48.89|83
1729561800000|2024-10-22 01:50:00|49.41|49.11|49.42|49.12|49.48|49.18|49.41|49.11|62
1729562100000|2024-10-22 01:55:00|49.43|49.13|49.45|49.15|49.46|49.16|49.4|49.1|41
1729562400000|2024-10-22 02:00:00|49.46|49.16|49.45|49.15|49.49|49.19|49.43|49.13|38
1729562700000|2024-10-22 02:05:00|49.46|49.16|49.47|49.17|49.49|49.19|49.45|49.15|29
1729563000000|2024-10-22 02:10:00|49.46|49.16|49.5|49.2|49.52|49.22|49.46|49.16|30
1729563300000|2024-10-22 02:15:00|49.51|49.21|49.43|49.13|49.52|49.22|49.41|49.11|26
1729563600000|2024-10-22 02:20:00|49.44|49.14|49.45|49.15|49.45|49.15|49.41|49.11|34
1729563900000|2024-10-22 02:25:00|49.44|49.14|49.38|49.08|49.44|49.14|49.38|49.08|18
1729564200000|2024-10-22 02:30:00|49.37|49.07|49.41|49.11|49.44|49.14|49.36|49.06|27
1729564500000|2024-10-22 02:35:00|49.39|49.09|49.33|49.03|49.41|49.11|49.32|49.02|32
1729564800000|2024-10-22 02:40:00|49.34|49.04|49.34|49.04|49.36|49.06|49.33|49.03|27
1729565100000|2024-10-22 02:45:00|49.33|49.03|49.33|49.03|49.34|49.04|49.31|49.01|23
1729565400000|2024-10-22 02:50:00|49.34|49.04|49.25|48.95|49.35|49.05|49.23|48.93|18
1729565700000|2024-10-22 02:55:00|49.24|48.94|49.21|48.91|49.24|48.94|49.14|48.84|30
1729566000000|2024-10-22 03:00:00|49.22|48.92|49.22|48.92|49.26|48.96|49.2|48.9|45
1729566300000|2024-10-22 03:05:00|49.23|48.93|49.32|49.02|49.34|49.04|49.23|48.93|21
1729566600000|2024-10-22 03:10:00|49.33|49.03|49.34|49.04|49.34|49.04|49.28|48.98|31
1729566900000|2024-10-22 03:15:00|49.35|49.05|49.38|49.08|49.42|49.12|49.34|49.04|29
1729567200000|2024-10-22 03:20:00|49.37|49.07|49.34|49.04|49.4|49.1|49.34|49.04|26
1729567500000|2024-10-22 03:25:00|49.32|49.02|49.36|49.06|49.37|49.07|49.32|49.02|27
1729568100000|2024-10-22 03:35:00|49.33|49.03|49.24|48.94|49.33|49.03|49.24|48.94|31
1729568400000|2024-10-22 03:40:00|49.25|48.95|49.28|48.98|49.31|49.01|49.24|48.94|30
1729568700000|2024-10-22 03:45:00|49.27|48.97|49.34|49.04|49.35|49.05|49.25|48.95|36
1729569000000|2024-10-22 03:50:00|49.35|49.05|49.34|49.04|49.38|49.08|49.32|49.02|38
1729569300000|2024-10-22 03:55:00|49.35|49.05|49.38|49.08|49.4|49.1|49.34|49.04|17
1729569600000|2024-10-22 04:00:00|49.37|49.07|49.36|49.06|49.4|49.1|49.35|49.05|50
1729569900000|2024-10-22 04:05:00|49.35|49.05|49.33|49.03|49.36|49.06|49.31|49.01|41
1729570200000|2024-10-22 04:10:00|49.32|49.02|49.33|49.03|49.34|49.04|49.32|49.02|26
1729570500000|2024-10-22 04:15:00|49.32|49.02|49.23|48.93|49.34|49.04|49.23|48.93|27
1729570800000|2024-10-22 04:20:00|49.24|48.94|49.33|49.03|49.33|49.03|49.23|48.93|26
1729571100000|2024-10-22 04:25:00|49.34|49.04|49.44|49.14|49.44|49.14|49.34|49.04|53
1729571400000|2024-10-22 04:30:00|49.43|49.13|49.36|49.06|49.44|49.14|49.36|49.06|37
1729571700000|2024-10-22 04:35:00|49.35|49.05|49.27|48.97|49.35|49.05|49.27|48.97|35
1729572000000|2024-10-22 04:40:00|49.26|48.96|49.33|49.03|49.34|49.04|49.26|48.96|14
1729572300000|2024-10-22 04:45:00|49.32|49.02|49.27|48.97|49.32|49.02|49.25|48.95|12
1729572600000|2024-10-22 04:50:00|49.28|48.98|49.29|48.99|49.31|49.01|49.28|48.98|13
1729572900000|2024-10-22 04:55:00|49.3|49|49.3|49|49.31|49.01|49.27|48.97|32
1729573200000|2024-10-22 05:00:00|49.29|48.99|49.3|49|49.31|49.01|49.2|48.9|47
1729573500000|2024-10-22 05:05:00|49.31|49.01|49.35|49.05|49.37|49.07|49.31|49.01|9
1729573800000|2024-10-22 05:10:00|49.36|49.06|49.44|49.14|49.46|49.16|49.36|49.06|23
1729574100000|2024-10-22 05:15:00|49.45|49.15|49.41|49.11|49.47|49.17|49.38|49.08|58
1729574400000|2024-10-22 05:20:00|49.4|49.1|49.36|49.06|49.42|49.12|49.36|49.06|28
1729574700000|2024-10-22 05:25:00|49.37|49.07|49.35|49.05|49.38|49.08|49.31|49.01|33
1729575000000|2024-10-22 05:30:00|49.36|49.06|49.41|49.11|49.45|49.15|49.36|49.06|41
1729575300000|2024-10-22 05:35:00|49.42|49.12|49.46|49.16|49.5|49.2|49.41|49.11|67
1729575600000|2024-10-22 05:40:00|49.47|49.17|49.45|49.15|49.49|49.19|49.44|49.14|39
1729575900000|2024-10-22 05:45:00|49.44|49.14|49.42|49.12|49.45|49.15|49.42|49.12|35
1729576200000|2024-10-22 05:50:00|49.41|49.11|49.42|49.12|49.42|49.12|49.36|49.06|51
1729576500000|2024-10-22 05:55:00|49.41|49.11|49.4|49.1|49.42|49.12|49.39|49.09|26
1729576800000|2024-10-22 06:00:00|49.41|49.11|49.45|49.15|49.47|49.17|49.41|49.11|18
1729577100000|2024-10-22 06:05:00|49.44|49.14|49.45|49.15|49.48|49.18|49.43|49.13|14
1729577400000|2024-10-22 06:10:00|49.44|49.14|49.44|49.14|49.45|49.15|49.43|49.13|23
1729577700000|2024-10-22 06:15:00|49.45|49.15|49.46|49.16|49.47|49.17|49.44|49.14|62
1729578000000|2024-10-22 06:20:00|49.45|49.15|49.51|49.21|49.52|49.22|49.45|49.15|20
1729578300000|2024-10-22 06:25:00|49.52|49.22|49.52|49.22|49.53|49.23|49.52|49.22|3
1729578600000|2024-10-22 06:30:00|49.51|49.21|49.53|49.23|49.53|49.23|49.47|49.17|32
1729578900000|2024-10-22 06:35:00|49.52|49.22|49.55|49.25|49.56|49.26|49.52|49.22|23
1729579200000|2024-10-22 06:40:00|49.54|49.24|49.54|49.24|49.54|49.24|49.52|49.22|49
1729579500000|2024-10-22 06:45:00|49.53|49.23|49.53|49.23|49.56|49.26|49.52|49.22|61
1729579800000|2024-10-22 06:50:00|49.52|49.22|49.54|49.24|49.55|49.25|49.52|49.22|31
1729580100000|2024-10-22 06:55:00|49.53|49.23|49.48|49.18|49.53|49.23|49.47|49.17|30
1729580400000|2024-10-22 07:00:00|49.47|49.17|49.46|49.16|49.48|49.18|49.44|49.14|19
1729580700000|2024-10-22 07:05:00|49.45|49.15|49.44|49.14|49.45|49.15|49.42|49.12|15
1729581000000|2024-10-22 07:10:00|49.42|49.12|49.45|49.15|49.45|49.15|49.4|49.1|14
1729581300000|2024-10-22 07:15:00|49.46|49.16|49.51|49.21|49.52|49.22|49.43|49.13|90
1729581600000|2024-10-22 07:20:00|49.52|49.22|49.48|49.18|49.52|49.22|49.47|49.17|28
1729581900000|2024-10-22 07:25:00|49.47|49.17|49.44|49.14|49.47|49.17|49.44|49.14|26
1729582200000|2024-10-22 07:30:00|49.43|49.13|49.44|49.14|49.45|49.15|49.43|49.13|12
1729582500000|2024-10-22 07:35:00|49.45|49.15|49.41|49.11|49.46|49.16|49.38|49.08|25
1729582800000|2024-10-22 07:40:00|49.37|49.07|49.43|49.13|49.43|49.13|49.36|49.06|14
1729583100000|2024-10-22 07:45:00|49.44|49.14|49.38|49.08|49.44|49.14|49.37|49.07|16
1729583400000|2024-10-22 07:50:00|49.37|49.07|49.26|48.96|49.37|49.07|49.26|48.96|14
1729583700000|2024-10-22 07:55:00|49.25|48.95|49.22|48.92|49.27|48.97|49.18|48.88|20
1729584000000|2024-10-22 08:00:00|49.19|48.89|49.06|48.76|49.22|48.92|49.03|48.73|24
1729584300000|2024-10-22 08:05:00|49.08|48.78|49.11|48.81|49.15|48.85|49.08|48.78|29
1729584600000|2024-10-22 08:10:00|49.09|48.79|49.14|48.84|49.15|48.85|49.04|48.74|28
1729584900000|2024-10-22 08:15:00|49.13|48.83|49.05|48.75|49.14|48.84|49.05|48.75|35
1729585200000|2024-10-22 08:20:00|49.06|48.76|48.98|48.68|49.08|48.78|48.98|48.68|41
1729585500000|2024-10-22 08:25:00|48.99|48.69|48.89|48.59|49|48.7|48.84|48.54|33
1729585800000|2024-10-22 08:30:00|48.88|48.58|48.79|48.49|48.92|48.62|48.75|48.45|80
1729586100000|2024-10-22 08:35:00|48.78|48.48|48.95|48.65|48.95|48.65|48.7|48.4|56
1729586400000|2024-10-22 08:40:00|48.94|48.64|48.97|48.67|49|48.7|48.93|48.63|49
1729586700000|2024-10-22 08:45:00|48.96|48.66|48.88|48.58|49|48.7|48.87|48.57|52
1729587000000|2024-10-22 08:50:00|48.87|48.57|48.83|48.53|48.87|48.57|48.77|48.47|52
1729587300000|2024-10-22 08:55:00|48.82|48.52|48.67|48.37|48.83|48.53|48.65|48.35|38
1729587600000|2024-10-22 09:00:00|48.68|48.38|48.74|48.44|48.79|48.49|48.63|48.33|53
1729587900000|2024-10-22 09:05:00|48.73|48.43|48.65|48.35|48.73|48.43|48.51|48.21|74
1729588200000|2024-10-22 09:10:00|48.64|48.34|48.73|48.43|48.78|48.48|48.64|48.34|59
1729588500000|2024-10-22 09:15:00|48.6|48.3|48.51|48.21|48.6|48.3|48.48|48.18|18
1729588800000|2024-10-22 09:20:00|48.5|48.2|48.48|48.18|48.55|48.25|48.39|48.09|94
1729589100000|2024-10-22 09:25:00|48.49|48.19|48.52|48.22|48.56|48.26|48.49|48.19|73
1729589400000|2024-10-22 09:30:00|48.53|48.23|48.55|48.25|48.61|48.31|48.45|48.15|160
1729589700000|2024-10-22 09:35:00|48.56|48.26|48.47|48.17|48.61|48.31|48.44|48.14|64
1729590000000|2024-10-22 09:40:00|48.46|48.16|48.53|48.23|48.56|48.26|48.37|48.07|64
1729590300000|2024-10-22 09:45:00|48.54|48.24|48.54|48.24|48.57|48.27|48.48|48.18|71
1729590600000|2024-10-22 09:50:00|48.55|48.25|48.57|48.27|48.6|48.3|48.5|48.2|56
1729590900000|2024-10-22 09:55:00|48.58|48.28|48.66|48.36|48.66|48.36|48.57|48.27|24
1729591200000|2024-10-22 10:00:00|48.65|48.35|48.68|48.38|48.71|48.41|48.65|48.35|25
1729591500000|2024-10-22 10:05:00|48.67|48.37|48.55|48.25|48.68|48.38|48.5|48.2|73
1729591800000|2024-10-22 10:10:00|48.56|48.26|48.59|48.29|48.59|48.29|48.5|48.2|74
1729592100000|2024-10-22 10:15:00|48.58|48.28|48.55|48.25|48.58|48.28|48.53|48.23|88
1729592400000|2024-10-22 10:20:00|48.56|48.26|48.71|48.41|48.71|48.41|48.55|48.25|62
1729592700000|2024-10-22 10:25:00|48.73|48.43|48.75|48.45|48.76|48.46|48.7|48.4|44
1729593000000|2024-10-22 10:30:00|48.76|48.46|48.75|48.45|48.79|48.49|48.7|48.4|59
1729593300000|2024-10-22 10:35:00|48.76|48.46|48.75|48.45|48.77|48.47|48.7|48.4|72
1729593600000|2024-10-22 10:40:00|48.74|48.44|48.71|48.41|48.74|48.44|48.69|48.39|31
1729593900000|2024-10-22 10:45:00|48.7|48.4|48.68|48.38|48.74|48.44|48.67|48.37|32
1729594200000|2024-10-22 10:50:00|48.67|48.37|48.71|48.41|48.71|48.41|48.66|48.36|29
1729594500000|2024-10-22 10:55:00|48.72|48.42|48.75|48.45|48.77|48.47|48.71|48.41|30
1729594800000|2024-10-22 11:00:00|48.74|48.44|48.76|48.46|48.77|48.47|48.73|48.43|35
1729595100000|2024-10-22 11:05:00|48.77|48.47|48.84|48.54|48.85|48.55|48.75|48.45|36
1729595400000|2024-10-22 11:10:00|48.83|48.53|48.84|48.54|48.85|48.55|48.82|48.52|28
1729595700000|2024-10-22 11:15:00|48.85|48.55|48.79|48.49|48.85|48.55|48.76|48.46|42
1729596000000|2024-10-22 11:20:00|48.8|48.5|48.81|48.51|48.83|48.53|48.79|48.49|42
1729596300000|2024-10-22 11:25:00|48.8|48.5|48.87|48.57|48.87|48.57|48.8|48.5|14
1729596600000|2024-10-22 11:30:00|48.86|48.56|48.75|48.45|48.88|48.58|48.75|48.45|57
1729596900000|2024-10-22 11:35:00|48.74|48.44|48.76|48.46|48.78|48.48|48.72|48.42|33
1729597200000|2024-10-22 11:40:00|48.75|48.45|48.74|48.44|48.75|48.45|48.71|48.41|42
1729597500000|2024-10-22 11:45:00|48.73|48.43|48.65|48.35|48.73|48.43|48.63|48.33|25
1729597800000|2024-10-22 11:50:00|48.64|48.34|48.64|48.34|48.68|48.38|48.64|48.34|37
1729598100000|2024-10-22 11:55:00|48.65|48.35|48.65|48.35|48.66|48.36|48.64|48.34|19
1729598400000|2024-10-22 12:00:00|48.64|48.34|48.67|48.37|48.69|48.39|48.62|48.32|40
1729598700000|2024-10-22 12:05:00|48.68|48.38|48.77|48.47|48.78|48.48|48.68|48.38|12
1729599000000|2024-10-22 12:10:00|48.76|48.46|48.75|48.45|48.76|48.46|48.73|48.43|18
1729599300000|2024-10-22 12:15:00|48.76|48.46|48.64|48.34|48.78|48.48|48.63|48.33|40
1729599600000|2024-10-22 12:20:00|48.63|48.33|48.48|48.18|48.63|48.33|48.47|48.17|46
1729599900000|2024-10-22 12:25:00|48.49|48.19|48.56|48.26|48.59|48.29|48.49|48.19|48
1729600200000|2024-10-22 12:30:00|48.55|48.25|48.46|48.16|48.58|48.28|48.45|48.15|60
1729600500000|2024-10-22 12:35:00|48.45|48.15|48.41|48.11|48.46|48.16|48.36|48.06|47
1729600800000|2024-10-22 12:40:00|48.4|48.1|48.35|48.05|48.4|48.1|48.34|48.04|23
1729601100000|2024-10-22 12:45:00|48.33|48.03|48.42|48.12|48.43|48.13|48.28|47.98|45
1729601400000|2024-10-22 12:50:00|48.43|48.13|48.41|48.11|48.43|48.13|48.35|48.05|39
1729601700000|2024-10-22 12:55:00|48.42|48.12|48.34|48.04|48.49|48.19|48.34|48.04|33
1729602000000|2024-10-22 13:00:00|48.35|48.05|48.26|47.96|48.38|48.08|48.26|47.96|17
1729602300000|2024-10-22 13:05:00|48.27|47.97|48.22|47.92|48.31|48.01|48.18|47.88|48
1729602600000|2024-10-22 13:10:00|48.23|47.93|48.33|48.03|48.33|48.03|48.23|47.93|39
1729602900000|2024-10-22 13:15:00|48.32|48.02|48.43|48.13|48.47|48.17|48.27|47.97|93
1729603200000|2024-10-22 13:20:00|48.44|48.14|48.44|48.14|48.48|48.18|48.41|48.11|50
1729603500000|2024-10-22 13:25:00|48.45|48.15|48.45|48.15|48.46|48.16|48.42|48.12|27
1729603800000|2024-10-22 13:30:00|48.44|48.14|48.27|47.97|48.48|48.18|48.27|47.97|138
1729604100000|2024-10-22 13:35:00|48.26|47.96|48.33|48.03|48.42|48.12|48.25|47.95|163
1729604400000|2024-10-22 13:40:00|48.32|48.02|48.21|47.91|48.33|48.03|48.21|47.91|65
1729604700000|2024-10-22 13:45:00|48.22|47.92|48.27|47.97|48.33|48.03|48.22|47.92|84
1729605000000|2024-10-22 13:50:00|48.26|47.96|48.35|48.05|48.35|48.05|48.1|47.8|69
1729605300000|2024-10-22 13:55:00|48.36|48.06|48.39|48.09|48.39|48.09|48.29|47.99|67
1729605600000|2024-10-22 14:00:00|48.38|48.08|48.35|48.05|48.38|48.08|48.27|47.97|71
1729605900000|2024-10-22 14:05:00|48.34|48.04|48.6|48.3|48.65|48.35|48.26|47.96|93
1729606200000|2024-10-22 14:10:00|48.59|48.29|48.76|48.46|48.77|48.47|48.55|48.25|79
1729606500000|2024-10-22 14:15:00|48.77|48.47|48.6|48.3|48.78|48.48|48.59|48.29|74
1729606800000|2024-10-22 14:20:00|48.59|48.29|48.52|48.22|48.73|48.43|48.5|48.2|71
1729607100000|2024-10-22 14:25:00|48.53|48.23|48.4|48.1|48.57|48.27|48.4|48.1|73
1729607400000|2024-10-22 14:30:00|48.41|48.11|48.73|48.43|48.73|48.43|48.41|48.11|90
1729607700000|2024-10-22 14:35:00|48.74|48.44|48.77|48.47|48.78|48.48|48.68|48.38|67
1729608000000|2024-10-22 14:40:00|48.76|48.46|48.72|48.42|48.79|48.49|48.71|48.41|57
1729608300000|2024-10-22 14:45:00|48.73|48.43|48.72|48.42|48.77|48.47|48.61|48.31|62
1729608600000|2024-10-22 14:50:00|48.71|48.41|48.84|48.54|48.84|48.54|48.64|48.34|53
1729608900000|2024-10-22 14:55:00|48.85|48.55|48.87|48.57|48.89|48.59|48.83|48.53|70
1729609200000|2024-10-22 15:00:00|48.89|48.59|48.78|48.48|48.91|48.61|48.77|48.47|57
1729609500000|2024-10-22 15:05:00|48.77|48.47|48.85|48.55|48.85|48.55|48.73|48.43|61
1729609800000|2024-10-22 15:10:00|48.84|48.54|48.76|48.46|48.84|48.54|48.72|48.42|54
1729610100000|2024-10-22 15:15:00|48.77|48.47|48.63|48.33|48.8|48.5|48.63|48.33|63
1729610400000|2024-10-22 15:20:00|48.62|48.32|48.54|48.24|48.63|48.33|48.5|48.2|106
1729610700000|2024-10-22 15:25:00|48.55|48.25|48.55|48.25|48.58|48.28|48.48|48.18|67
1729611000000|2024-10-22 15:30:00|48.56|48.26|48.65|48.35|48.66|48.36|48.54|48.24|76
1729611300000|2024-10-22 15:35:00|48.66|48.36|48.65|48.35|48.68|48.38|48.61|48.31|60
1729611600000|2024-10-22 15:40:00|48.66|48.36|48.66|48.36|48.66|48.36|48.66|48.36|1
1729611900000|2024-10-22 15:45:00|48.7|48.4|48.76|48.46|48.77|48.47|48.7|48.4|7
1729612200000|2024-10-22 15:50:00|48.75|48.45|48.76|48.46|48.77|48.47|48.68|48.38|51
1729612500000|2024-10-22 15:55:00|48.75|48.45|48.69|48.39|48.77|48.47|48.68|48.38|33
1729612800000|2024-10-22 16:00:00|48.68|48.38|48.62|48.32|48.68|48.38|48.6|48.3|48
1729613100000|2024-10-22 16:05:00|48.63|48.33|48.62|48.32|48.64|48.34|48.57|48.27|32
1729613400000|2024-10-22 16:10:00|48.65|48.35|48.66|48.36|48.68|48.38|48.65|48.35|25
1729613700000|2024-10-22 16:15:00|48.65|48.35|48.55|48.25|48.68|48.38|48.55|48.25|37
1729614000000|2024-10-22 16:20:00|48.56|48.26|48.55|48.25|48.58|48.28|48.49|48.19|29
1729614300000|2024-10-22 16:25:00|48.54|48.24|48.47|48.17|48.54|48.24|48.44|48.14|24
1729614600000|2024-10-22 16:30:00|48.48|48.18|48.58|48.28|48.58|48.28|48.48|48.18|65
1729614900000|2024-10-22 16:35:00|48.57|48.27|48.46|48.16|48.57|48.27|48.44|48.14|77
1729615200000|2024-10-22 16:40:00|48.45|48.15|48.39|48.09|48.48|48.18|48.39|48.09|83
1729615500000|2024-10-22 16:45:00|48.38|48.08|48.41|48.11|48.49|48.19|48.38|48.08|90
1729615800000|2024-10-22 16:50:00|48.4|48.1|48.35|48.05|48.44|48.14|48.32|48.02|92
1729616100000|2024-10-22 16:55:00|48.34|48.04|48.25|47.95|48.35|48.05|48.24|47.94|83
1729616400000|2024-10-22 17:00:00|48.26|47.96|48.39|48.09|48.4|48.1|48.24|47.94|86
1729616700000|2024-10-22 17:05:00|48.38|48.08|48.48|48.18|48.48|48.18|48.35|48.05|105
1729617000000|2024-10-22 17:10:00|48.49|48.19|48.47|48.17|48.5|48.2|48.4|48.1|69
1729617300000|2024-10-22 17:15:00|48.48|48.18|48.47|48.17|48.5|48.2|48.43|48.13|47
1729617600000|2024-10-22 17:20:00|48.48|48.18|48.6|48.3|48.66|48.36|48.48|48.18|98
1729617900000|2024-10-22 17:25:00|48.61|48.31|48.61|48.31|48.63|48.33|48.56|48.26|76
1729618200000|2024-10-22 17:30:00|48.62|48.32|48.59|48.29|48.63|48.33|48.58|48.28|109
1729618500000|2024-10-22 17:35:00|48.6|48.3|48.64|48.34|48.66|48.36|48.58|48.28|86
1729618800000|2024-10-22 17:40:00|48.65|48.35|48.67|48.37|48.68|48.38|48.64|48.34|38
1729619100000|2024-10-22 17:45:00|48.66|48.36|48.65|48.35|48.69|48.39|48.64|48.34|40
1729619400000|2024-10-22 17:50:00|48.66|48.36|48.66|48.36|48.68|48.38|48.63|48.33|51
1729619700000|2024-10-22 17:55:00|48.67|48.37|48.68|48.38|48.69|48.39|48.65|48.35|44
1729620000000|2024-10-22 18:00:00|48.67|48.37|48.78|48.48|48.78|48.48|48.67|48.37|35
1729620300000|2024-10-22 18:05:00|48.77|48.47|48.8|48.5|48.86|48.56|48.77|48.47|14
1729620600000|2024-10-22 18:10:00|48.81|48.51|48.82|48.52|48.85|48.55|48.78|48.48|24
1729620900000|2024-10-22 18:15:00|48.81|48.51|48.78|48.48|48.85|48.55|48.77|48.47|39
1729621200000|2024-10-22 18:20:00|48.79|48.49|48.69|48.39|48.8|48.5|48.59|48.29|72
1729621500000|2024-10-22 18:25:00|48.7|48.4|48.76|48.46|48.78|48.48|48.7|48.4|12
1729621800000|2024-10-22 18:30:00|48.77|48.47|48.73|48.43|48.77|48.47|48.69|48.39|35
1729622100000|2024-10-22 18:35:00|48.74|48.44|48.64|48.34|48.74|48.44|48.64|48.34|30
1729622400000|2024-10-22 18:40:00|48.63|48.33|48.58|48.28|48.63|48.33|48.54|48.24|20
1729622700000|2024-10-22 18:45:00|48.6|48.3|48.62|48.32|48.67|48.37|48.59|48.29|38
1729623000000|2024-10-22 18:50:00|48.61|48.31|48.53|48.23|48.61|48.31|48.52|48.22|39
1729623300000|2024-10-22 18:55:00|48.54|48.24|48.46|48.16|48.54|48.24|48.46|48.16|16
1729623600000|2024-10-22 19:00:00|48.47|48.17|48.53|48.23|48.54|48.24|48.46|48.16|35
1729623900000|2024-10-22 19:05:00|48.54|48.24|48.56|48.26|48.57|48.27|48.53|48.23|25
1729624200000|2024-10-22 19:10:00|48.57|48.27|48.63|48.33|48.63|48.33|48.56|48.26|33
1729624500000|2024-10-22 19:15:00|48.62|48.32|48.74|48.44|48.74|48.44|48.62|48.32|33
1729624800000|2024-10-22 19:20:00|48.73|48.43|48.75|48.45|48.77|48.47|48.69|48.39|21
1729625100000|2024-10-22 19:25:00|48.74|48.44|48.74|48.44|48.76|48.46|48.72|48.42|31
1729625400000|2024-10-22 19:30:00|48.75|48.45|48.72|48.42|48.75|48.45|48.69|48.39|34
1729625700000|2024-10-22 19:35:00|48.71|48.41|48.61|48.31|48.71|48.41|48.61|48.31|31
1729626000000|2024-10-22 19:40:00|48.62|48.32|48.65|48.35|48.65|48.35|48.6|48.3|12
1729626300000|2024-10-22 19:45:00|48.66|48.36|48.68|48.38|48.74|48.44|48.66|48.36|14
1729626600000|2024-10-22 19:50:00|48.69|48.39|48.67|48.37|48.69|48.39|48.65|48.35|21
1729626900000|2024-10-22 19:55:00|48.66|48.36|48.62|48.32|48.66|48.36|48.62|48.32|65
1729627200000|2024-10-22 20:00:00|48.61|48.31|48.65|48.35|48.65|48.35|48.58|48.28|35
1729627500000|2024-10-22 20:05:00|48.64|48.34|48.63|48.33|48.66|48.36|48.63|48.33|23
1729627800000|2024-10-22 20:10:00|48.64|48.34|48.65|48.35|48.66|48.36|48.59|48.29|44
1729628100000|2024-10-22 20:15:00|48.64|48.34|48.68|48.38|48.7|48.4|48.63|48.33|13
1729628400000|2024-10-22 20:20:00|48.67|48.37|48.58|48.28|48.67|48.37|48.57|48.27|20
1729628700000|2024-10-22 20:25:00|48.57|48.27|48.59|48.29|48.59|48.29|48.55|48.25|14
1729629000000|2024-10-22 20:30:00|48.58|48.28|48.66|48.36|48.67|48.37|48.58|48.28|20
1729629300000|2024-10-22 20:35:00|48.65|48.35|48.62|48.32|48.66|48.36|48.61|48.31|12
1729629600000|2024-10-22 20:40:00|48.63|48.33|48.65|48.35|48.66|48.36|48.63|48.33|5
1729629900000|2024-10-22 20:45:00|48.64|48.34|48.65|48.35|48.66|48.36|48.62|48.32|16
1729630200000|2024-10-22 20:50:00|48.66|48.36|48.62|48.32|48.66|48.36|48.62|48.32|7
1729630500000|2024-10-22 20:55:00|48.63|48.33|48.63|48.33|48.64|48.34|48.62|48.32|11
1729630800000|2024-10-22 21:00:00|48.62|48.32|48.59|48.29|48.64|48.34|48.57|48.27|60
1729631100000|2024-10-22 21:05:00|48.6|48.3|48.58|48.28|48.63|48.33|48.58|48.28|61
1729631400000|2024-10-22 21:10:00|48.57|48.27|48.64|48.34|48.65|48.35|48.56|48.26|44
1729631700000|2024-10-22 21:15:00|48.63|48.33|48.59|48.29|48.64|48.34|48.56|48.26|68
1729632000000|2024-10-22 21:20:00|48.6|48.3|48.61|48.31|48.62|48.32|48.59|48.29|68
1729632300000|2024-10-22 21:25:00|48.58|48.28|48.54|48.24|48.58|48.28|48.52|48.22|57
1729632600000|2024-10-22 21:30:00|48.55|48.25|48.52|48.22|48.56|48.26|48.52|48.22|36
1729632900000|2024-10-22 21:35:00|48.53|48.23|48.58|48.28|48.58|48.28|48.53|48.23|44
1729633200000|2024-10-22 21:40:00|48.57|48.27|48.5|48.2|48.58|48.28|48.49|48.19|22
1729633500000|2024-10-22 21:45:00|48.51|48.21|48.53|48.23|48.54|48.24|48.5|48.2|13
1729633800000|2024-10-22 21:50:00|48.54|48.24|48.55|48.25|48.56|48.26|48.52|48.22|62
1729634100000|2024-10-22 21:55:00|48.54|48.24|48.64|48.34|48.67|48.37|48.54|48.24|98
1729634400000|2024-10-22 22:00:00|48.63|48.33|48.67|48.37|48.67|48.37|48.56|48.26|25
1729634700000|2024-10-22 22:05:00|48.68|48.38|48.74|48.44|48.75|48.45|48.68|48.38|41
1729635000000|2024-10-22 22:10:00|48.73|48.43|48.67|48.37|48.74|48.44|48.67|48.37|15
1729635300000|2024-10-22 22:15:00|48.68|48.38|48.73|48.43|48.75|48.45|48.65|48.35|46
1729635600000|2024-10-22 22:20:00|48.74|48.44|48.73|48.43|48.77|48.47|48.72|48.42|16
1729635900000|2024-10-22 22:25:00|48.74|48.44|48.73|48.43|48.74|48.44|48.72|48.42|8
1729636200000|2024-10-22 22:30:00|48.74|48.44|48.76|48.46|48.76|48.46|48.7|48.4|15
1729636500000|2024-10-22 22:35:00|48.77|48.47|48.77|48.47|48.79|48.49|48.77|48.47|15
1729636800000|2024-10-22 22:40:00|48.78|48.48|48.82|48.52|48.82|48.52|48.78|48.48|9
1729637100000|2024-10-22 22:45:00|48.81|48.51|48.83|48.53|48.84|48.54|48.79|48.49|11
1729637400000|2024-10-22 22:50:00|48.82|48.52|48.82|48.52|48.82|48.52|48.8|48.5|9
1729637700000|2024-10-22 22:55:00|48.81|48.51|48.75|48.45|48.81|48.51|48.74|48.44|13
1729638000000|2024-10-22 23:00:00|48.74|48.44|48.75|48.45|48.78|48.48|48.74|48.44|12
1729638300000|2024-10-22 23:05:00|48.74|48.44|48.66|48.36|48.74|48.44|48.64|48.34|12
1729638600000|2024-10-22 23:10:00|48.65|48.35|48.63|48.33|48.66|48.36|48.63|48.33|7
1729638900000|2024-10-22 23:15:00|48.64|48.34|48.61|48.31|48.67|48.37|48.61|48.31|13
1729639200000|2024-10-22 23:20:00|48.62|48.32|48.67|48.37|48.67|48.37|48.61|48.31|12
1729639500000|2024-10-22 23:25:00|48.66|48.36|48.65|48.35|48.66|48.36|48.63|48.33|6
1729639800000|2024-10-22 23:30:00|48.66|48.36|48.65|48.35|48.66|48.36|48.63|48.33|14
1729640100000|2024-10-22 23:35:00|48.64|48.34|48.65|48.35|48.66|48.36|48.63|48.33|26
1729640400000|2024-10-22 23:40:00|48.64|48.34|48.64|48.34|48.65|48.35|48.63|48.33|21
1729640700000|2024-10-22 23:45:00|48.63|48.33|48.54|48.24|48.63|48.33|48.53|48.23|36
1729641000000|2024-10-22 23:50:00|48.55|48.25|48.56|48.26|48.57|48.27|48.55|48.25|6
1729641300000|2024-10-22 23:55:00|48.55|48.25|48.56|48.26|48.56|48.26|48.52|48.22|8
1729641600000|2024-10-23 00:00:00|48.57|48.27|48.59|48.29|48.63|48.33|48.57|48.27|28
1729641900000|2024-10-23 00:05:00|48.58|48.28|48.6|48.3|48.61|48.31|48.54|48.24|42
1729642200000|2024-10-23 00:10:00|48.59|48.29|48.47|48.17|48.59|48.29|48.46|48.16|20
1729642500000|2024-10-23 00:15:00|48.46|48.16|48.46|48.16|48.49|48.19|48.4|48.1|33
1729642800000|2024-10-23 00:20:00|48.45|48.15|48.42|48.12|48.47|48.17|48.4|48.1|46
1729643100000|2024-10-23 00:25:00|48.43|48.13|48.44|48.14|48.47|48.17|48.42|48.12|24
1729643400000|2024-10-23 00:30:00|48.45|48.15|48.43|48.13|48.45|48.15|48.37|48.07|43
1729643700000|2024-10-23 00:35:00|48.44|48.14|48.38|48.08|48.44|48.14|48.37|48.07|34
1729644000000|2024-10-23 00:40:00|48.37|48.07|48.38|48.08|48.39|48.09|48.36|48.06|18
1729644300000|2024-10-23 00:45:00|48.37|48.07|48.43|48.13|48.44|48.14|48.36|48.06|29
1729644600000|2024-10-23 00:50:00|48.42|48.12|48.36|48.06|48.42|48.12|48.35|48.05|18
1729644900000|2024-10-23 00:55:00|48.37|48.07|48.38|48.08|48.41|48.11|48.36|48.06|11
1729645200000|2024-10-23 01:00:00|48.39|48.09|48.45|48.15|48.46|48.16|48.39|48.09|20
1729645500000|2024-10-23 01:05:00|48.46|48.16|48.45|48.15|48.47|48.17|48.41|48.11|36
1729645800000|2024-10-23 01:10:00|48.46|48.16|48.41|48.11|48.47|48.17|48.41|48.11|14
1729646100000|2024-10-23 01:15:00|48.39|48.09|48.44|48.14|48.44|48.14|48.33|48.03|24
1729646400000|2024-10-23 01:20:00|48.45|48.15|48.46|48.16|48.48|48.18|48.44|48.14|20
1729646700000|2024-10-23 01:25:00|48.47|48.17|48.46|48.16|48.52|48.22|48.46|48.16|16
1729647000000|2024-10-23 01:30:00|48.45|48.15|48.47|48.17|48.47|48.17|48.38|48.08|19
1729647300000|2024-10-23 01:35:00|48.46|48.16|48.44|48.14|48.47|48.17|48.44|48.14|10
1729647600000|2024-10-23 01:40:00|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|24
1729647900000|2024-10-23 01:45:00|48.45|48.15|48.44|48.14|48.45|48.15|48.43|48.13|28
1729648200000|2024-10-23 01:50:00|48.43|48.13|48.4|48.1|48.44|48.14|48.36|48.06|16
1729648500000|2024-10-23 01:55:00|48.41|48.11|48.41|48.11|48.44|48.14|48.41|48.11|24
1729648800000|2024-10-23 02:00:00|48.4|48.1|48.43|48.13|48.44|48.14|48.37|48.07|46
1729649100000|2024-10-23 02:05:00|48.42|48.12|48.45|48.15|48.45|48.15|48.33|48.03|22
1729649400000|2024-10-23 02:10:00|48.44|48.14|48.46|48.16|48.47|48.17|48.39|48.09|19
1729649700000|2024-10-23 02:15:00|48.45|48.15|48.43|48.13|48.51|48.21|48.41|48.11|23
1729650000000|2024-10-23 02:20:00|48.44|48.14|48.37|48.07|48.44|48.14|48.37|48.07|19
1729650300000|2024-10-23 02:25:00|48.36|48.06|48.25|47.95|48.36|48.06|48.24|47.94|23
1729650600000|2024-10-23 02:30:00|48.24|47.94|48.28|47.98|48.33|48.03|48.23|47.93|51
1729650900000|2024-10-23 02:35:00|48.29|47.99|48.23|47.93|48.32|48.02|48.23|47.93|23
1729651200000|2024-10-23 02:40:00|48.24|47.94|48.29|47.99|48.29|47.99|48.24|47.94|14
1729651500000|2024-10-23 02:45:00|48.28|47.98|48.34|48.04|48.36|48.06|48.25|47.95|22
1729651800000|2024-10-23 02:50:00|48.35|48.05|48.28|47.98|48.36|48.06|48.28|47.98|29
1729652100000|2024-10-23 02:55:00|48.29|47.99|48.24|47.94|48.3|48|48.24|47.94|10
1729652400000|2024-10-23 03:00:00|48.23|47.93|48.31|48.01|48.32|48.02|48.18|47.88|47
1729652700000|2024-10-23 03:05:00|48.32|48.02|48.38|48.08|48.38|48.08|48.31|48.01|20
1729653000000|2024-10-23 03:10:00|48.37|48.07|48.29|47.99|48.37|48.07|48.28|47.98|13
1729653300000|2024-10-23 03:15:00|48.3|48|48.16|47.86|48.32|48.02|48.15|47.85|30
1729653600000|2024-10-23 03:20:00|48.15|47.85|48.09|47.79|48.19|47.89|48.09|47.79|29
1729653900000|2024-10-23 03:25:00|48.08|47.78|48.1|47.8|48.1|47.8|48.03|47.73|31
1729654200000|2024-10-23 03:30:00|48.09|47.79|48.09|47.79|48.14|47.84|48.03|47.73|43
1729654500000|2024-10-23 03:35:00|48.1|47.8|48.15|47.85|48.16|47.86|48.09|47.79|47
1729654800000|2024-10-23 03:40:00|48.16|47.86|48.2|47.9|48.2|47.9|48.15|47.85|13
1729655100000|2024-10-23 03:45:00|48.19|47.89|48.25|47.95|48.25|47.95|48.17|47.87|27
1729655400000|2024-10-23 03:50:00|48.26|47.96|48.34|48.04|48.35|48.05|48.26|47.96|33
1729655700000|2024-10-23 03:55:00|48.33|48.03|48.29|47.99|48.35|48.05|48.29|47.99|35
1729656000000|2024-10-23 04:00:00|48.28|47.98|48.31|48.01|48.34|48.04|48.25|47.95|17
1729656300000|2024-10-23 04:05:00|48.3|48|48.3|48|48.32|48.02|48.26|47.96|15
1729656600000|2024-10-23 04:10:00|48.32|48.02|48.33|48.03|48.33|48.03|48.32|48.02|2
1729656900000|2024-10-23 04:15:00|48.32|48.02|48.3|48|48.33|48.03|48.25|47.95|31
1729657200000|2024-10-23 04:20:00|48.29|47.99|48.24|47.94|48.31|48.01|48.23|47.93|17
1729657500000|2024-10-23 04:25:00|48.23|47.93|48.27|47.97|48.27|47.97|48.18|47.88|22
1729657800000|2024-10-23 04:30:00|48.26|47.96|48.26|47.96|48.27|47.97|48.23|47.93|39
1729658100000|2024-10-23 04:35:00|48.27|47.97|48.36|48.06|48.36|48.06|48.26|47.96|24
1729658400000|2024-10-23 04:40:00|48.35|48.05|48.32|48.02|48.39|48.09|48.31|48.01|21
1729658700000|2024-10-23 04:45:00|48.31|48.01|48.3|48|48.33|48.03|48.28|47.98|46
1729659000000|2024-10-23 04:50:00|48.31|48.01|48.33|48.03|48.34|48.04|48.26|47.96|27
1729659300000|2024-10-23 04:55:00|48.32|48.02|48.3|48|48.34|48.04|48.29|47.99|38
1729659600000|2024-10-23 05:00:00|48.31|48.01|48.21|47.91|48.31|48.01|48.2|47.9|61
1729659900000|2024-10-23 05:05:00|48.2|47.9|48.26|47.96|48.31|48.01|48.17|47.87|28
1729660200000|2024-10-23 05:10:00|48.25|47.95|48.28|47.98|48.29|47.99|48.24|47.94|32
1729660500000|2024-10-23 05:15:00|48.29|47.99|48.32|48.02|48.33|48.03|48.25|47.95|23
1729660800000|2024-10-23 05:20:00|48.31|48.01|48.19|47.89|48.32|48.02|48.18|47.88|45
1729661100000|2024-10-23 05:25:00|48.2|47.9|48.2|47.9|48.26|47.96|48.19|47.89|37
1729661400000|2024-10-23 05:30:00|48.21|47.91|48.24|47.94|48.27|47.97|48.2|47.9|31
1729661700000|2024-10-23 05:35:00|48.23|47.93|48.22|47.92|48.24|47.94|48.11|47.81|77
1729662000000|2024-10-23 05:40:00|48.23|47.93|48.22|47.92|48.24|47.94|48.18|47.88|41
1729662300000|2024-10-23 05:45:00|48.21|47.91|48.24|47.94|48.25|47.95|48.19|47.89|19
1729662600000|2024-10-23 05:50:00|48.23|47.93|48.28|47.98|48.28|47.98|48.18|47.88|37
1729662900000|2024-10-23 05:55:00|48.27|47.97|48.27|47.97|48.29|47.99|48.24|47.94|24
1729663200000|2024-10-23 06:00:00|48.26|47.96|48.26|47.96|48.28|47.98|48.22|47.92|61
1729663500000|2024-10-23 06:05:00|48.27|47.97|48.27|47.97|48.31|48.01|48.26|47.96|22
1729663800000|2024-10-23 06:10:00|48.28|47.98|48.41|48.11|48.42|48.12|48.26|47.96|30
1729664100000|2024-10-23 06:15:00|48.42|48.12|48.53|48.23|48.54|48.24|48.42|48.12|26
1729664400000|2024-10-23 06:20:00|48.52|48.22|48.56|48.26|48.6|48.3|48.52|48.22|32
1729664700000|2024-10-23 06:25:00|48.55|48.25|48.56|48.26|48.58|48.28|48.53|48.23|51
1729665000000|2024-10-23 06:30:00|48.57|48.27|48.55|48.25|48.58|48.28|48.53|48.23|59
1729665300000|2024-10-23 06:35:00|48.56|48.26|48.63|48.33|48.64|48.34|48.56|48.26|38
1729665600000|2024-10-23 06:40:00|48.64|48.34|48.62|48.32|48.66|48.36|48.62|48.32|13
1729665900000|2024-10-23 06:45:00|48.61|48.31|48.58|48.28|48.61|48.31|48.54|48.24|16
1729666200000|2024-10-23 06:50:00|48.57|48.27|48.44|48.14|48.57|48.27|48.43|48.13|26
1729666500000|2024-10-23 06:55:00|48.43|48.13|48.34|48.04|48.43|48.13|48.33|48.03|28
1729666800000|2024-10-23 07:00:00|48.35|48.05|48.47|48.17|48.48|48.18|48.33|48.03|60
1729667100000|2024-10-23 07:05:00|48.48|48.18|48.51|48.21|48.51|48.21|48.44|48.14|41
1729667400000|2024-10-23 07:10:00|48.5|48.2|48.38|48.08|48.5|48.2|48.36|48.06|65
1729667700000|2024-10-23 07:15:00|48.37|48.07|48.45|48.15|48.49|48.19|48.37|48.07|85
1729668000000|2024-10-23 07:20:00|48.46|48.16|48.47|48.17|48.5|48.2|48.41|48.11|58
1729668300000|2024-10-23 07:25:00|48.48|48.18|48.46|48.16|48.49|48.19|48.45|48.15|39
1729668600000|2024-10-23 07:30:00|48.47|48.17|48.46|48.16|48.47|48.17|48.36|48.06|41
1729668900000|2024-10-23 07:35:00|48.47|48.17|48.39|48.09|48.47|48.17|48.39|48.09|76
1729669200000|2024-10-23 07:40:00|48.4|48.1|48.24|47.94|48.4|48.1|48.22|47.92|49
1729669500000|2024-10-23 07:45:00|48.25|47.95|48.26|47.96|48.35|48.05|48.24|47.94|57
1729669800000|2024-10-23 07:50:00|48.25|47.95|48.34|48.04|48.34|48.04|48.24|47.94|54
1729670100000|2024-10-23 07:55:00|48.35|48.05|48.29|47.99|48.36|48.06|48.29|47.99|46
1729670400000|2024-10-23 08:00:00|48.28|47.98|48.16|47.86|48.33|48.03|48.1|47.8|75
1729670700000|2024-10-23 08:05:00|48.15|47.85|48.37|48.07|48.4|48.1|48.13|47.83|94
1729671000000|2024-10-23 08:10:00|48.38|48.08|48.35|48.05|48.41|48.11|48.34|48.04|73
1729671300000|2024-10-23 08:15:00|48.36|48.06|48.16|47.86|48.36|48.06|48.15|47.85|124
1729671600000|2024-10-23 08:20:00|48.15|47.85|48.15|47.85|48.19|47.89|48.14|47.84|51
1729671900000|2024-10-23 08:25:00|48.16|47.86|48.14|47.84|48.2|47.9|48.11|47.81|38
1729672200000|2024-10-23 08:30:00|48.13|47.83|48.12|47.82|48.18|47.88|48.1|47.8|71
1729672500000|2024-10-23 08:35:00|48.13|47.83|48.1|47.8|48.17|47.87|48.1|47.8|60
1729672800000|2024-10-23 08:40:00|48.11|47.81|47.99|47.69|48.11|47.81|47.99|47.69|39
1729673100000|2024-10-23 08:45:00|47.98|47.68|47.95|47.65|48|47.7|47.94|47.64|38
1729673400000|2024-10-23 08:50:00|47.96|47.66|47.99|47.69|47.99|47.69|47.95|47.65|21
1729673700000|2024-10-23 08:55:00|47.98|47.68|47.82|47.52|47.98|47.68|47.73|47.43|62
1729674000000|2024-10-23 09:00:00|47.83|47.53|47.85|47.55|47.92|47.62|47.77|47.47|69
1729674300000|2024-10-23 09:05:00|47.84|47.54|47.79|47.49|47.85|47.55|47.73|47.43|78
1729674600000|2024-10-23 09:10:00|47.78|47.48|47.69|47.39|47.78|47.48|47.67|47.37|68
1729674900000|2024-10-23 09:15:00|47.68|47.38|47.78|47.48|47.8|47.5|47.68|47.38|53
1729675200000|2024-10-23 09:20:00|47.77|47.47|47.78|47.48|47.8|47.5|47.74|47.44|46
1729675500000|2024-10-23 09:25:00|47.77|47.47|47.76|47.46|47.77|47.47|47.73|47.43|20
1729675800000|2024-10-23 09:30:00|47.79|47.49|47.87|47.57|47.87|47.57|47.79|47.49|23
1729676100000|2024-10-23 09:35:00|47.88|47.58|47.9|47.6|47.94|47.64|47.86|47.56|36
1729676400000|2024-10-23 09:40:00|47.88|47.58|47.9|47.6|47.92|47.62|47.86|47.56|30
1729676700000|2024-10-23 09:45:00|47.91|47.61|47.94|47.64|47.94|47.64|47.9|47.6|18
1729677000000|2024-10-23 09:50:00|47.95|47.65|47.98|47.68|47.98|47.68|47.95|47.65|16
1729677300000|2024-10-23 09:55:00|47.97|47.67|47.94|47.64|47.98|47.68|47.94|47.64|15
1729677600000|2024-10-23 10:00:00|47.93|47.63|47.98|47.68|47.99|47.69|47.92|47.62|22
1729677900000|2024-10-23 10:05:00|47.97|47.67|47.96|47.66|47.97|47.67|47.91|47.61|26
1729678200000|2024-10-23 10:10:00|47.94|47.64|47.92|47.62|47.94|47.64|47.91|47.61|21
1729678500000|2024-10-23 10:15:00|47.93|47.63|47.94|47.64|47.94|47.64|47.89|47.59|12
1729678800000|2024-10-23 10:20:00|47.95|47.65|47.97|47.67|48.02|47.72|47.95|47.65|13
1729679100000|2024-10-23 10:25:00|47.98|47.68|48.01|47.71|48.02|47.72|47.98|47.68|12
1729679400000|2024-10-23 10:30:00|48.02|47.72|47.99|47.69|48.04|47.74|47.98|47.68|14
1729679700000|2024-10-23 10:35:00|47.98|47.68|47.95|47.65|47.99|47.69|47.95|47.65|22
1729680000000|2024-10-23 10:40:00|47.94|47.64|47.84|47.54|47.94|47.64|47.83|47.53|37
1729680300000|2024-10-23 10:45:00|47.83|47.53|47.78|47.48|47.85|47.55|47.78|47.48|24
1729680600000|2024-10-23 10:50:00|47.79|47.49|47.77|47.47|47.8|47.5|47.74|47.44|33
1729680900000|2024-10-23 10:55:00|47.76|47.46|47.76|47.46|47.78|47.48|47.74|47.44|25
1729681200000|2024-10-23 11:00:00|47.75|47.45|47.86|47.56|47.86|47.56|47.74|47.44|28
1729681500000|2024-10-23 11:05:00|47.87|47.57|47.89|47.59|47.9|47.6|47.86|47.56|13
1729681800000|2024-10-23 11:10:00|47.88|47.58|47.87|47.57|47.89|47.59|47.86|47.56|14
1729682100000|2024-10-23 11:15:00|47.88|47.58|47.85|47.55|47.89|47.59|47.85|47.55|18
1729682400000|2024-10-23 11:20:00|47.86|47.56|47.87|47.57|47.89|47.59|47.85|47.55|20
1729682700000|2024-10-23 11:25:00|47.86|47.56|47.86|47.56|47.88|47.58|47.8|47.5|29
1729683000000|2024-10-23 11:30:00|47.85|47.55|47.9|47.6|47.92|47.62|47.85|47.55|40
1729683300000|2024-10-23 11:35:00|47.89|47.59|47.75|47.45|47.89|47.59|47.73|47.43|24
1729683600000|2024-10-23 11:40:00|47.74|47.44|47.64|47.34|47.74|47.44|47.63|47.33|33
1729683900000|2024-10-23 11:45:00|47.65|47.35|47.66|47.36|47.66|47.36|47.61|47.31|20
1729684200000|2024-10-23 11:50:00|47.67|47.37|47.71|47.41|47.74|47.44|47.67|47.37|39
1729684500000|2024-10-23 11:55:00|47.7|47.4|47.7|47.4|47.71|47.41|47.68|47.38|17
1729684800000|2024-10-23 12:00:00|47.69|47.39|47.48|47.18|47.69|47.39|47.43|47.13|69
1729685100000|2024-10-23 12:05:00|47.49|47.19|47.54|47.24|47.54|47.24|47.45|47.15|50
1729685400000|2024-10-23 12:10:00|47.53|47.23|47.53|47.23|47.55|47.25|47.49|47.19|23
1729685700000|2024-10-23 12:15:00|47.54|47.24|47.66|47.36|47.67|47.37|47.53|47.23|36
1729686000000|2024-10-23 12:20:00|47.65|47.35|47.54|47.24|47.66|47.36|47.48|47.18|29
1729686300000|2024-10-23 12:25:00|47.53|47.23|47.53|47.23|47.55|47.25|47.48|47.18|31
1729686600000|2024-10-23 12:30:00|47.54|47.24|47.64|47.34|47.65|47.35|47.44|47.14|65
1729686900000|2024-10-23 12:35:00|47.65|47.35|47.69|47.39|47.69|47.39|47.63|47.33|27
1729687200000|2024-10-23 12:40:00|47.68|47.38|47.68|47.38|47.69|47.39|47.66|47.36|11
1729687500000|2024-10-23 12:45:00|47.69|47.39|47.67|47.37|47.74|47.44|47.67|47.37|21
1729687800000|2024-10-23 12:50:00|47.66|47.36|47.68|47.38|47.7|47.4|47.65|47.35|12
1729688100000|2024-10-23 12:55:00|47.67|47.37|47.62|47.32|47.67|47.37|47.6|47.3|11
1729688400000|2024-10-23 13:00:00|47.61|47.31|47.62|47.32|47.63|47.33|47.59|47.29|26
1729688700000|2024-10-23 13:05:00|47.61|47.31|47.69|47.39|47.69|47.39|47.6|47.3|18
1729689000000|2024-10-23 13:10:00|47.68|47.38|47.71|47.41|47.71|47.41|47.68|47.38|18
1729689300000|2024-10-23 13:15:00|47.7|47.4|47.68|47.38|47.71|47.41|47.67|47.37|15
1729689600000|2024-10-23 13:20:00|47.67|47.37|47.7|47.4|47.72|47.42|47.65|47.35|13
1729689900000|2024-10-23 13:25:00|47.71|47.41|47.77|47.47|47.79|47.49|47.71|47.41|15
1729690200000|2024-10-23 13:30:00|47.76|47.46|47.74|47.44|47.77|47.47|47.7|47.4|24
1729690500000|2024-10-23 13:35:00|47.73|47.43|47.77|47.47|47.8|47.5|47.73|47.43|22
1729690800000|2024-10-23 13:40:00|47.78|47.48|47.8|47.5|47.8|47.5|47.76|47.46|23
1729691100000|2024-10-23 13:45:00|47.79|47.49|47.93|47.63|47.93|47.63|47.79|47.49|34
1729691400000|2024-10-23 13:50:00|47.92|47.62|47.84|47.54|47.92|47.62|47.83|47.53|29
1729691700000|2024-10-23 13:55:00|47.85|47.55|47.84|47.54|47.86|47.56|47.81|47.51|23
1729692000000|2024-10-23 14:00:00|47.85|47.55|47.74|47.44|47.85|47.55|47.74|47.44|53
1729692300000|2024-10-23 14:05:00|47.75|47.45|47.62|47.32|47.78|47.48|47.59|47.29|50
1729692600000|2024-10-23 14:10:00|47.61|47.31|47.67|47.37|47.7|47.4|47.61|47.31|34
1729692900000|2024-10-23 14:15:00|47.66|47.36|47.66|47.36|47.69|47.39|47.62|47.32|53
1729693200000|2024-10-23 14:20:00|47.65|47.35|47.67|47.37|47.68|47.38|47.64|47.34|47
1729693500000|2024-10-23 14:25:00|47.66|47.36|47.74|47.44|47.76|47.46|47.66|47.36|35
1729693800000|2024-10-23 14:30:00|47.73|47.43|47.75|47.45|47.75|47.45|47.7|47.4|7
1729694100000|2024-10-23 14:35:00|47.76|47.46|47.74|47.44|47.79|47.49|47.74|47.44|8
1729694400000|2024-10-23 14:40:00|47.73|47.43|47.71|47.41|47.73|47.43|47.71|47.41|3
1729694700000|2024-10-23 14:45:00|47.72|47.42|47.65|47.35|47.73|47.43|47.65|47.35|20
1729695000000|2024-10-23 14:50:00|47.63|47.33|47.5|47.2|47.63|47.33|47.5|47.2|29
1729695300000|2024-10-23 14:55:00|47.51|47.21|47.47|47.17|47.54|47.24|47.46|47.16|49
1729695600000|2024-10-23 15:00:00|47.46|47.16|47.45|47.15|47.47|47.17|47.41|47.11|36
1729695900000|2024-10-23 15:05:00|47.44|47.14|47.43|47.13|47.45|47.15|47.41|47.11|14
1729696200000|2024-10-23 15:10:00|47.44|47.14|46.99|46.69|47.44|47.14|46.99|46.69|75
1729696500000|2024-10-23 15:15:00|47.02|46.72|47.15|46.85|47.23|46.93|47.01|46.71|113
1729696800000|2024-10-23 15:20:00|47.14|46.84|46.91|46.61|47.15|46.85|46.89|46.59|89
1729697100000|2024-10-23 15:25:00|46.9|46.6|46.94|46.64|46.97|46.67|46.86|46.56|101
1729697400000|2024-10-23 15:30:00|46.93|46.63|46.97|46.67|47.02|46.72|46.86|46.56|88
1729697700000|2024-10-23 15:35:00|46.96|46.66|46.92|46.62|47.01|46.71|46.89|46.59|73
1729698000000|2024-10-23 15:40:00|46.91|46.61|46.9|46.6|46.96|46.66|46.83|46.53|74
1729698300000|2024-10-23 15:45:00|46.91|46.61|47|46.7|47.1|46.8|46.91|46.61|53
1729698600000|2024-10-23 15:50:00|47.01|46.71|47|46.7|47.07|46.77|46.96|46.66|55
1729698900000|2024-10-23 15:55:00|47.01|46.71|47.04|46.74|47.04|46.74|46.95|46.65|38
1729699200000|2024-10-23 16:00:00|47.05|46.75|46.95|46.65|47.08|46.78|46.95|46.65|47
1729699500000|2024-10-23 16:05:00|46.96|46.66|46.9|46.6|46.97|46.67|46.86|46.56|39
1729699800000|2024-10-23 16:10:00|46.89|46.59|46.92|46.62|46.95|46.65|46.87|46.57|40
1729700100000|2024-10-23 16:15:00|46.93|46.63|47|46.7|47|46.7|46.88|46.58|46
1729700400000|2024-10-23 16:20:00|46.99|46.69|46.93|46.63|46.99|46.69|46.85|46.55|101
1729700700000|2024-10-23 16:25:00|46.94|46.64|46.85|46.55|46.97|46.67|46.85|46.55|74
1729701000000|2024-10-23 16:30:00|46.86|46.56|47.01|46.71|47.04|46.74|46.84|46.54|67
1729701300000|2024-10-23 16:35:00|47.02|46.72|47|46.7|47.05|46.75|46.98|46.68|44
1729701600000|2024-10-23 16:40:00|46.99|46.69|46.95|46.65|46.99|46.69|46.94|46.64|37
1729701900000|2024-10-23 16:45:00|46.89|46.59|46.8|46.5|46.89|46.59|46.73|46.43|29
1729702200000|2024-10-23 16:50:00|46.79|46.49|46.7|46.4|46.85|46.55|46.65|46.35|79
1729702500000|2024-10-23 16:55:00|46.69|46.39|46.68|46.38|46.72|46.42|46.65|46.35|66
1729702800000|2024-10-23 17:00:00|46.67|46.37|46.7|46.4|46.75|46.45|46.67|46.37|102
1729703100000|2024-10-23 17:05:00|46.69|46.39|46.73|46.43|46.81|46.51|46.66|46.36|102
1729703400000|2024-10-23 17:10:00|46.72|46.42|46.74|46.44|46.77|46.47|46.68|46.38|75
1729703700000|2024-10-23 17:15:00|46.73|46.43|46.82|46.52|46.82|46.52|46.72|46.42|29
1729704000000|2024-10-23 17:20:00|46.81|46.51|46.79|46.49|46.82|46.52|46.76|46.46|41
1729704300000|2024-10-23 17:25:00|46.78|46.48|46.77|46.47|46.78|46.48|46.71|46.41|20
1729704600000|2024-10-23 17:30:00|46.76|46.46|46.66|46.36|46.76|46.46|46.65|46.35|37
1729704900000|2024-10-23 17:35:00|46.65|46.35|46.68|46.38|46.7|46.4|46.58|46.28|35
1729705200000|2024-10-23 17:40:00|46.69|46.39|46.78|46.48|46.81|46.51|46.69|46.39|33
1729705500000|2024-10-23 17:45:00|46.77|46.47|46.85|46.55|46.85|46.55|46.75|46.45|47
1729705800000|2024-10-23 17:50:00|46.86|46.56|46.85|46.55|46.87|46.57|46.82|46.52|20
1729706100000|2024-10-23 17:55:00|46.86|46.56|46.68|46.38|46.86|46.56|46.65|46.35|47
1729706400000|2024-10-23 18:00:00|46.67|46.37|46.22|45.92|46.67|46.37|46.19|45.89|153
1729706700000|2024-10-23 18:05:00|46.24|45.94|46.53|46.23|46.54|46.24|46.19|45.89|269
1729707000000|2024-10-23 18:10:00|46.54|46.24|46.62|46.32|46.64|46.34|46.53|46.23|92
1729707300000|2024-10-23 18:15:00|46.61|46.31|46.47|46.17|46.64|46.34|46.43|46.13|92
1729707600000|2024-10-23 18:20:00|46.48|46.18|46.74|46.44|46.76|46.46|46.43|46.13|106
1729707900000|2024-10-23 18:25:00|46.75|46.45|46.73|46.43|46.76|46.46|46.66|46.36|56
1729708200000|2024-10-23 18:30:00|46.72|46.42|46.77|46.47|46.82|46.52|46.69|46.39|95
1729708500000|2024-10-23 18:35:00|46.78|46.48|46.8|46.5|46.81|46.51|46.77|46.47|44
1729708800000|2024-10-23 18:40:00|46.81|46.51|46.94|46.64|46.95|46.65|46.8|46.5|105
1729709100000|2024-10-23 18:45:00|46.95|46.65|46.95|46.65|47.08|46.78|46.92|46.62|113
1729709400000|2024-10-23 18:50:00|46.96|46.66|46.96|46.66|47|46.7|46.94|46.64|90
1729709700000|2024-10-23 18:55:00|46.95|46.65|47.08|46.78|47.08|46.78|46.95|46.65|69
1729710000000|2024-10-23 19:00:00|47.07|46.77|47.26|46.96|47.29|46.99|47.07|46.77|124
1729710300000|2024-10-23 19:05:00|47.25|46.95|47.05|46.75|47.29|46.99|47.05|46.75|60
1729710600000|2024-10-23 19:10:00|47.06|46.76|47.16|46.86|47.2|46.9|46.94|46.64|78
1729710900000|2024-10-23 19:15:00|47.15|46.85|47.04|46.74|47.16|46.86|47.03|46.73|103
1729711200000|2024-10-23 19:20:00|47.02|46.72|47.03|46.73|47.05|46.75|46.93|46.63|123
1729711500000|2024-10-23 19:25:00|47.02|46.72|47.08|46.78|47.13|46.83|47.02|46.72|126
1729711800000|2024-10-23 19:30:00|47.09|46.79|46.98|46.68|47.1|46.8|46.93|46.63|62
1729712100000|2024-10-23 19:35:00|46.99|46.69|47.04|46.74|47.07|46.77|46.99|46.69|34
1729712400000|2024-10-23 19:40:00|47.05|46.75|47.12|46.82|47.12|46.82|47.02|46.72|54
1729712700000|2024-10-23 19:45:00|47.11|46.81|47.12|46.82|47.12|46.82|47.05|46.75|48
1729713000000|2024-10-23 19:50:00|47.13|46.83|47.11|46.81|47.17|46.87|47.07|46.77|68
1729713300000|2024-10-23 19:55:00|47.1|46.8|47.07|46.77|47.11|46.81|47.03|46.73|64
1729713600000|2024-10-23 20:00:00|47.08|46.78|46.94|46.64|47.09|46.79|46.91|46.61|33
1729713900000|2024-10-23 20:05:00|46.93|46.63|46.95|46.65|46.97|46.67|46.91|46.61|33
1729714200000|2024-10-23 20:10:00|46.96|46.66|46.96|46.66|47.01|46.71|46.95|46.65|26
1729714500000|2024-10-23 20:15:00|46.97|46.67|46.99|46.69|47.01|46.71|46.95|46.65|42
1729714800000|2024-10-23 20:20:00|47|46.7|46.91|46.61|47.01|46.71|46.9|46.6|43
1729715100000|2024-10-23 20:25:00|46.92|46.62|46.93|46.63|46.94|46.64|46.85|46.55|45
1729715400000|2024-10-23 20:30:00|46.94|46.64|47.08|46.78|47.11|46.81|46.94|46.64|48
1729715700000|2024-10-23 20:35:00|47.09|46.79|47.09|46.79|47.1|46.8|47.06|46.76|70
1729716000000|2024-10-23 20:40:00|47.1|46.8|47.03|46.73|47.12|46.82|46.99|46.69|90
1729716300000|2024-10-23 20:45:00|47.04|46.74|47.07|46.77|47.09|46.79|47|46.7|44
1729716600000|2024-10-23 20:50:00|47.08|46.78|47.11|46.81|47.11|46.81|47.08|46.78|14
1729716900000|2024-10-23 20:55:00|47.12|46.82|47.12|46.82|47.13|46.83|47.11|46.81|13
1729717200000|2024-10-23 21:00:00|47.11|46.81|47.1|46.8|47.12|46.82|47.07|46.77|34
1729717500000|2024-10-23 21:05:00|47.11|46.81|47.05|46.75|47.11|46.81|47.05|46.75|45
1729717800000|2024-10-23 21:10:00|47.04|46.74|47.1|46.8|47.17|46.87|47.03|46.73|53
1729718100000|2024-10-23 21:15:00|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|32
1729718400000|2024-10-23 21:20:00|47.09|46.79|47.06|46.76|47.09|46.79|47.06|46.76|14
1729718700000|2024-10-23 21:25:00|47.07|46.77|47.06|46.76|47.08|46.78|47.06|46.76|22
1729719000000|2024-10-23 21:30:00|47.05|46.75|46.99|46.69|47.05|46.75|46.97|46.67|23
1729719300000|2024-10-23 21:35:00|47|46.7|46.98|46.68|47|46.7|46.98|46.68|13
1729719600000|2024-10-23 21:40:00|46.97|46.67|46.96|46.66|46.97|46.67|46.94|46.64|24
1729719900000|2024-10-23 21:45:00|46.95|46.65|46.97|46.67|46.97|46.67|46.95|46.65|23
1729720200000|2024-10-23 21:50:00|46.98|46.68|46.94|46.64|46.98|46.68|46.92|46.62|15
1729720500000|2024-10-23 21:55:00|46.95|46.65|46.96|46.66|46.97|46.67|46.94|46.64|16
1729720800000|2024-10-23 22:00:00|46.97|46.67|47.07|46.77|47.08|46.78|46.97|46.67|20
1729721100000|2024-10-23 22:05:00|47.06|46.76|47.06|46.76|47.06|46.76|47.03|46.73|17
1729721400000|2024-10-23 22:10:00|47.07|46.77|47.08|46.78|47.08|46.78|47.04|46.74|14
1729721700000|2024-10-23 22:15:00|47.07|46.77|47|46.7|47.07|46.77|46.99|46.69|17
1729722000000|2024-10-23 22:20:00|46.99|46.69|46.89|46.59|46.99|46.69|46.89|46.59|28
1729722300000|2024-10-23 22:25:00|46.88|46.58|46.88|46.58|46.89|46.59|46.85|46.55|9
1729722600000|2024-10-23 22:30:00|46.9|46.6|47.01|46.71|47.02|46.72|46.9|46.6|39
1729722900000|2024-10-23 22:35:00|47|46.7|47.05|46.75|47.06|46.76|47|46.7|16
1729723200000|2024-10-23 22:40:00|47.04|46.74|47.15|46.85|47.15|46.85|47.04|46.74|10
1729723500000|2024-10-23 22:45:00|47.14|46.84|47.13|46.83|47.14|46.84|47.07|46.77|37
1729723800000|2024-10-23 22:50:00|47.12|46.82|47.13|46.83|47.15|46.85|47.11|46.81|26
1729724100000|2024-10-23 22:55:00|47.12|46.82|47.03|46.73|47.12|46.82|47.03|46.73|27
1729724400000|2024-10-23 23:00:00|47.01|46.71|47|46.7|47.04|46.74|46.98|46.68|22
1729724700000|2024-10-23 23:05:00|46.99|46.69|47.04|46.74|47.04|46.74|46.97|46.67|13
1729725000000|2024-10-23 23:10:00|47.03|46.73|47.05|46.75|47.05|46.75|47.02|46.72|10
1729725300000|2024-10-23 23:15:00|47.04|46.74|47.06|46.76|47.06|46.76|47.04|46.74|3
1729725600000|2024-10-23 23:20:00|47.08|46.78|47.1|46.8|47.17|46.87|47.08|46.78|27
1729725900000|2024-10-23 23:25:00|47.09|46.79|47.07|46.77|47.09|46.79|47.05|46.75|21
1729726200000|2024-10-23 23:30:00|47.08|46.78|47.07|46.77|47.08|46.78|47.04|46.74|16
1729726500000|2024-10-23 23:35:00|47.08|46.78|47.06|46.76|47.08|46.78|47|46.7|28
1729726800000|2024-10-23 23:40:00|47.07|46.77|47.05|46.75|47.08|46.78|47.03|46.73|25
1729727100000|2024-10-23 23:45:00|47.06|46.76|47.05|46.75|47.07|46.77|47.04|46.74|26
1729727400000|2024-10-23 23:50:00|47.04|46.74|47.07|46.77|47.08|46.78|47.04|46.74|12
1729727700000|2024-10-23 23:55:00|47.09|46.79|47.03|46.73|47.09|46.79|47.03|46.73|9
1729728000000|2024-10-24 00:00:00|47.04|46.74|47.03|46.73|47.04|46.74|47|46.7|53
1729728300000|2024-10-24 00:05:00|47.04|46.74|47.05|46.75|47.07|46.77|46.99|46.69|49
1729728600000|2024-10-24 00:10:00|47.06|46.76|47.04|46.74|47.08|46.78|47.04|46.74|22
1729728900000|2024-10-24 00:15:00|47.05|46.75|46.94|46.64|47.06|46.76|46.83|46.53|48
1729729200000|2024-10-24 00:20:00|46.93|46.63|46.85|46.55|46.93|46.63|46.83|46.53|24
1729729500000|2024-10-24 00:25:00|46.84|46.54|46.86|46.56|46.87|46.57|46.83|46.53|13
1729729800000|2024-10-24 00:30:00|46.85|46.55|46.86|46.56|46.94|46.64|46.85|46.55|46
1729730100000|2024-10-24 00:35:00|46.87|46.57|46.95|46.65|46.95|46.65|46.86|46.56|39
1729730400000|2024-10-24 00:40:00|46.97|46.67|47.06|46.76|47.09|46.79|46.95|46.65|67
1729730700000|2024-10-24 00:45:00|47.07|46.77|47.27|46.97|47.33|47.03|47.07|46.77|122
1729731000000|2024-10-24 00:50:00|47.28|46.98|47.31|47.01|47.33|47.03|47.25|46.95|110
1729731300000|2024-10-24 00:55:00|47.3|47|47.43|47.13|47.45|47.15|47.3|47|87
1729731600000|2024-10-24 01:00:00|47.44|47.14|47.45|47.15|47.47|47.17|47.36|47.06|100
1729731900000|2024-10-24 01:05:00|47.46|47.16|47.59|47.29|47.61|47.31|47.46|47.16|112
1729732200000|2024-10-24 01:10:00|47.58|47.28|47.62|47.32|47.66|47.36|47.57|47.27|39
1729732500000|2024-10-24 01:15:00|47.63|47.33|47.53|47.23|47.67|47.37|47.47|47.17|98
1729732800000|2024-10-24 01:20:00|47.54|47.24|47.5|47.2|47.55|47.25|47.42|47.12|80
1729733100000|2024-10-24 01:25:00|47.49|47.19|47.39|47.09|47.49|47.19|47.35|47.05|59
1729733400000|2024-10-24 01:30:00|47.4|47.1|47.3|47|47.4|47.1|47.3|47|29
1729733700000|2024-10-24 01:35:00|47.31|47.01|47.32|47.02|47.36|47.06|47.29|46.99|34
1729734000000|2024-10-24 01:40:00|47.31|47.01|47.28|46.98|47.32|47.02|47.26|46.96|22
1729734300000|2024-10-24 01:45:00|47.27|46.97|47.26|46.96|47.36|47.06|47.26|46.96|25
1729734600000|2024-10-24 01:50:00|47.27|46.97|47.37|47.07|47.4|47.1|47.27|46.97|24
1729734900000|2024-10-24 01:55:00|47.36|47.06|47.34|47.04|47.36|47.06|47.32|47.02|15
1729735200000|2024-10-24 02:00:00|47.35|47.05|47.24|46.94|47.4|47.1|47.23|46.93|40
1729735500000|2024-10-24 02:05:00|47.25|46.95|47.24|46.94|47.3|47|47.24|46.94|20
1729735800000|2024-10-24 02:10:00|47.25|46.95|47.27|46.97|47.27|46.97|47.22|46.92|17
1729736100000|2024-10-24 02:15:00|47.28|46.98|47.3|47|47.32|47.02|47.26|46.96|24
1729736400000|2024-10-24 02:20:00|47.31|47.01|47.27|46.97|47.31|47.01|47.26|46.96|28
1729736700000|2024-10-24 02:25:00|47.26|46.96|47.35|47.05|47.35|47.05|47.26|46.96|12
1729737000000|2024-10-24 02:30:00|47.34|47.04|47.38|47.08|47.46|47.16|47.34|47.04|30
1729737300000|2024-10-24 02:35:00|47.37|47.07|47.24|46.94|47.37|47.07|47.24|46.94|31
1729737600000|2024-10-24 02:40:00|47.25|46.95|47.28|46.98|47.32|47.02|47.25|46.95|30
1729737900000|2024-10-24 02:45:00|47.29|46.99|47.3|47|47.3|47|47.28|46.98|18
1729738200000|2024-10-24 02:50:00|47.32|47.02|47.35|47.05|47.35|47.05|47.32|47.02|14
1729738500000|2024-10-24 02:55:00|47.34|47.04|47.34|47.04|47.36|47.06|47.32|47.02|12
1729738800000|2024-10-24 03:00:00|47.35|47.05|47.36|47.06|47.36|47.06|47.33|47.03|14
1729739100000|2024-10-24 03:05:00|47.37|47.07|47.34|47.04|47.37|47.07|47.33|47.03|12
1729739400000|2024-10-24 03:10:00|47.33|47.03|47.33|47.03|47.33|47.03|47.32|47.02|5
1729739700000|2024-10-24 03:15:00|47.32|47.02|47.32|47.02|47.32|47.02|47.28|46.98|12
1729740000000|2024-10-24 03:20:00|47.33|47.03|47.36|47.06|47.38|47.08|47.33|47.03|16
1729740300000|2024-10-24 03:25:00|47.37|47.07|47.33|47.03|47.37|47.07|47.32|47.02|6
1729740600000|2024-10-24 03:30:00|47.34|47.04|47.32|47.02|47.34|47.04|47.28|46.98|12
1729740900000|2024-10-24 03:35:00|47.3|47|47.31|47.01|47.31|47.01|47.27|46.97|14
1729741200000|2024-10-24 03:40:00|47.29|46.99|47.27|46.97|47.29|46.99|47.26|46.96|5
1729741500000|2024-10-24 03:45:00|47.26|46.96|47.26|46.96|47.27|46.97|47.22|46.92|13
1729741800000|2024-10-24 03:50:00|47.25|46.95|47.24|46.94|47.25|46.95|47.24|46.94|2
1729742100000|2024-10-24 03:55:00|47.23|46.93|47.23|46.93|47.23|46.93|47.23|46.93|1
1729742400000|2024-10-24 04:00:00|47.22|46.92|47.26|46.96|47.27|46.97|47.22|46.92|9
1729742700000|2024-10-24 04:05:00|47.27|46.97|47.33|47.03|47.35|47.05|47.27|46.97|10
1729743000000|2024-10-24 04:10:00|47.34|47.04|47.31|47.01|47.35|47.05|47.31|47.01|6
1729743300000|2024-10-24 04:15:00|47.3|47|47.24|46.94|47.3|47|47.24|46.94|23
1729743600000|2024-10-24 04:20:00|47.25|46.95|47.3|47|47.31|47.01|47.24|46.94|8
1729743900000|2024-10-24 04:25:00|47.29|46.99|47.33|47.03|47.34|47.04|47.29|46.99|13
1729744200000|2024-10-24 04:30:00|47.32|47.02|47.31|47.01|47.32|47.02|47.3|47|8
1729744500000|2024-10-24 04:35:00|47.29|46.99|47.32|47.02|47.37|47.07|47.26|46.96|21
1729744800000|2024-10-24 04:40:00|47.33|47.03|47.36|47.06|47.37|47.07|47.31|47.01|8
1729745100000|2024-10-24 04:45:00|47.35|47.05|47.37|47.07|47.4|47.1|47.29|46.99|20
1729745400000|2024-10-24 04:50:00|47.36|47.06|47.38|47.08|47.41|47.11|47.35|47.05|15
1729745700000|2024-10-24 04:55:00|47.39|47.09|47.35|47.05|47.39|47.09|47.35|47.05|11
1729746000000|2024-10-24 05:00:00|47.36|47.06|47.32|47.02|47.36|47.06|47.32|47.02|8
1729746300000|2024-10-24 05:05:00|47.33|47.03|47.37|47.07|47.37|47.07|47.33|47.03|30
1729746600000|2024-10-24 05:10:00|47.36|47.06|47.37|47.07|47.37|47.07|47.35|47.05|12
1729746900000|2024-10-24 05:15:00|47.36|47.06|47.41|47.11|47.42|47.12|47.35|47.05|11
1729747200000|2024-10-24 05:20:00|47.42|47.12|47.41|47.11|47.45|47.15|47.4|47.1|15
1729747500000|2024-10-24 05:25:00|47.4|47.1|47.37|47.07|47.44|47.14|47.36|47.06|20
1729747800000|2024-10-24 05:30:00|47.36|47.06|47.34|47.04|47.36|47.06|47.31|47.01|19
1729748100000|2024-10-24 05:35:00|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|6
1729748400000|2024-10-24 05:40:00|47.35|47.05|47.36|47.06|47.36|47.06|47.32|47.02|14
1729748700000|2024-10-24 05:45:00|47.35|47.05|47.36|47.06|47.36|47.06|47.33|47.03|18
1729749000000|2024-10-24 05:50:00|47.37|47.07|47.33|47.03|47.37|47.07|47.33|47.03|11
1729749300000|2024-10-24 05:55:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1729749600000|2024-10-24 06:00:00|47.33|47.03|47.37|47.07|47.4|47.1|47.33|47.03|18
1729749900000|2024-10-24 06:05:00|47.38|47.08|47.44|47.14|47.45|47.15|47.38|47.08|19
1729750200000|2024-10-24 06:10:00|47.43|47.13|47.43|47.13|47.44|47.14|47.42|47.12|9
1729750500000|2024-10-24 06:15:00|47.42|47.12|47.41|47.11|47.42|47.12|47.39|47.09|16
1729750800000|2024-10-24 06:20:00|47.42|47.12|47.41|47.11|47.44|47.14|47.39|47.09|20
1729751100000|2024-10-24 06:25:00|47.4|47.1|47.42|47.12|47.43|47.13|47.4|47.1|13
1729751400000|2024-10-24 06:30:00|47.41|47.11|47.37|47.07|47.41|47.11|47.35|47.05|17
1729751700000|2024-10-24 06:35:00|47.39|47.09|47.45|47.15|47.46|47.16|47.37|47.07|17
1729752000000|2024-10-24 06:40:00|47.46|47.16|47.32|47.02|47.46|47.16|47.32|47.02|26
1729752300000|2024-10-24 06:45:00|47.33|47.03|47.23|46.93|47.33|47.03|47.22|46.92|38
1729752600000|2024-10-24 06:50:00|47.24|46.94|47.25|46.95|47.26|46.96|47.24|46.94|8
1729752900000|2024-10-24 06:55:00|47.26|46.96|47.21|46.91|47.26|46.96|47.2|46.9|22
1729753200000|2024-10-24 07:00:00|47.2|46.9|47.22|46.92|47.26|46.96|47.18|46.88|28
1729753800000|2024-10-24 07:10:00|47.2|46.9|47.23|46.93|47.23|46.93|47.18|46.88|13
1729754100000|2024-10-24 07:15:00|47.22|46.92|47.22|46.92|47.25|46.95|47.21|46.91|16
1729754400000|2024-10-24 07:20:00|47.21|46.91|47.12|46.82|47.21|46.91|47.1|46.8|26
1729754700000|2024-10-24 07:25:00|47.13|46.83|47.05|46.75|47.13|46.83|47.01|46.71|37
1729755000000|2024-10-24 07:30:00|47.06|46.76|47.03|46.73|47.08|46.78|47.03|46.73|28
1729755300000|2024-10-24 07:35:00|47.02|46.72|46.99|46.69|47.03|46.73|46.94|46.64|43
1729755600000|2024-10-24 07:40:00|47.01|46.71|46.95|46.65|47.03|46.73|46.95|46.65|25
1729755900000|2024-10-24 07:45:00|46.94|46.64|46.92|46.62|46.94|46.64|46.92|46.62|5
1729756200000|2024-10-24 07:50:00|46.93|46.63|46.95|46.65|46.95|46.65|46.93|46.63|3
1729756500000|2024-10-24 07:55:00|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|17
1729756800000|2024-10-24 08:00:00|46.91|46.61|46.89|46.59|46.92|46.62|46.83|46.53|30
1729757100000|2024-10-24 08:05:00|46.9|46.6|46.93|46.63|46.93|46.63|46.89|46.59|20
1729757400000|2024-10-24 08:10:00|46.94|46.64|46.95|46.65|46.96|46.66|46.91|46.61|26
1729757700000|2024-10-24 08:15:00|46.94|46.64|46.92|46.62|46.97|46.67|46.92|46.62|9
1729758000000|2024-10-24 08:20:00|46.89|46.59|46.89|46.59|46.89|46.59|46.85|46.55|10
1729758300000|2024-10-24 08:25:00|46.9|46.6|46.86|46.56|46.9|46.6|46.85|46.55|24
1729758600000|2024-10-24 08:30:00|46.88|46.58|46.85|46.55|46.93|46.63|46.83|46.53|49
1729758900000|2024-10-24 08:35:00|46.84|46.54|46.73|46.43|46.85|46.55|46.72|46.42|53
1729759200000|2024-10-24 08:40:00|46.74|46.44|46.71|46.41|46.8|46.5|46.7|46.4|65
1729759500000|2024-10-24 08:45:00|46.7|46.4|46.55|46.25|46.7|46.4|46.55|46.25|54
1729759800000|2024-10-24 08:50:00|46.56|46.26|46.46|46.16|46.56|46.26|46.44|46.14|49
1729760100000|2024-10-24 08:55:00|46.45|46.15|46.36|46.06|46.45|46.15|46.36|46.06|46
1729760400000|2024-10-24 09:00:00|46.37|46.07|46.26|45.96|46.42|46.12|46.26|45.96|64
1729760700000|2024-10-24 09:05:00|46.27|45.97|46.51|46.21|46.52|46.22|46.26|45.96|53
1729761000000|2024-10-24 09:10:00|46.52|46.22|46.5|46.2|46.56|46.26|46.47|46.17|46
1729761300000|2024-10-24 09:15:00|46.49|46.19|46.52|46.22|46.57|46.27|46.48|46.18|43
1729761600000|2024-10-24 09:20:00|46.53|46.23|46.53|46.23|46.53|46.23|46.42|46.12|48
1729761900000|2024-10-24 09:25:00|46.52|46.22|46.54|46.24|46.58|46.28|46.52|46.22|30
1729762200000|2024-10-24 09:30:00|46.55|46.25|46.54|46.24|46.58|46.28|46.49|46.19|44
1729762500000|2024-10-24 09:35:00|46.53|46.23|46.48|46.18|46.54|46.24|46.47|46.17|39
1729762800000|2024-10-24 09:40:00|46.47|46.17|46.41|46.11|46.48|46.18|46.41|46.11|21
1729763100000|2024-10-24 09:45:00|46.4|46.1|46.48|46.18|46.5|46.2|46.37|46.07|45
1729763400000|2024-10-24 09:50:00|46.47|46.17|46.54|46.24|46.55|46.25|46.47|46.17|40
1729763700000|2024-10-24 09:55:00|46.55|46.25|46.52|46.22|46.55|46.25|46.51|46.21|16
1729764000000|2024-10-24 10:00:00|46.53|46.23|46.61|46.31|46.62|46.32|46.5|46.2|43
1729764300000|2024-10-24 10:05:00|46.62|46.32|46.61|46.31|46.64|46.34|46.6|46.3|23
1729764600000|2024-10-24 10:10:00|46.6|46.3|46.66|46.36|46.66|46.36|46.6|46.3|36
1729764900000|2024-10-24 10:15:00|46.67|46.37|46.68|46.38|46.68|46.38|46.66|46.36|8
1729765200000|2024-10-24 10:20:00|46.69|46.39|46.73|46.43|46.8|46.5|46.65|46.35|32
1729765500000|2024-10-24 10:25:00|46.74|46.44|46.79|46.49|46.8|46.5|46.73|46.43|15
1729765800000|2024-10-24 10:30:00|46.8|46.5|46.79|46.49|46.81|46.51|46.77|46.47|36
1729766100000|2024-10-24 10:35:00|46.8|46.5|46.66|46.36|46.8|46.5|46.66|46.36|19
1729766400000|2024-10-24 10:40:00|46.65|46.35|46.63|46.33|46.68|46.38|46.62|46.32|13
1729766700000|2024-10-24 10:45:00|46.64|46.34|46.58|46.28|46.65|46.35|46.57|46.27|22
1729767000000|2024-10-24 10:50:00|46.59|46.29|46.63|46.33|46.65|46.35|46.59|46.29|25
1729767600000|2024-10-24 11:00:00|46.59|46.29|46.57|46.27|46.6|46.3|46.56|46.26|8
1729767900000|2024-10-24 11:05:00|46.58|46.28|46.62|46.32|46.63|46.33|46.58|46.28|9
1729768200000|2024-10-24 11:10:00|46.63|46.33|46.62|46.32|46.64|46.34|46.62|46.32|4
1729768800000|2024-10-24 11:20:00|46.67|46.37|46.71|46.41|46.71|46.41|46.67|46.37|2
1729769100000|2024-10-24 11:25:00|46.72|46.42|46.73|46.43|46.74|46.44|46.72|46.42|6
1729769400000|2024-10-24 11:30:00|46.74|46.44|46.84|46.54|46.87|46.57|46.73|46.43|18
1729769700000|2024-10-24 11:35:00|46.85|46.55|46.82|46.52|46.86|46.56|46.81|46.51|14
1729770000000|2024-10-24 11:40:00|46.81|46.51|46.83|46.53|46.83|46.53|46.78|46.48|18
1729770300000|2024-10-24 11:45:00|46.82|46.52|46.85|46.55|46.86|46.56|46.8|46.5|22
1729770600000|2024-10-24 11:50:00|46.84|46.54|46.87|46.57|46.87|46.57|46.84|46.54|16
1729770900000|2024-10-24 11:55:00|46.86|46.56|46.85|46.55|46.88|46.58|46.85|46.55|14
1729771200000|2024-10-24 12:00:00|46.86|46.56|46.93|46.63|46.93|46.63|46.83|46.53|33
1729771500000|2024-10-24 12:05:00|46.94|46.64|46.95|46.65|46.99|46.69|46.94|46.64|28
1729771800000|2024-10-24 12:10:00|46.96|46.66|46.95|46.65|46.97|46.67|46.94|46.64|8
1729772400000|2024-10-24 12:20:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1729772700000|2024-10-24 12:25:00|46.92|46.62|46.93|46.63|46.94|46.64|46.89|46.59|31
1729773000000|2024-10-24 12:30:00|46.92|46.62|46.92|46.62|46.93|46.63|46.89|46.59|64
1729773300000|2024-10-24 12:35:00|46.93|46.63|46.95|46.65|47.04|46.74|46.93|46.63|21
1729773600000|2024-10-24 12:40:00|46.96|46.66|46.93|46.63|46.98|46.68|46.93|46.63|20
1729773900000|2024-10-24 12:45:00|46.94|46.64|47.04|46.74|47.05|46.75|46.94|46.64|40
1729774200000|2024-10-24 12:50:00|47.03|46.73|47.18|46.88|47.19|46.89|47.01|46.71|27
1729774500000|2024-10-24 12:55:00|47.17|46.87|47.06|46.76|47.19|46.89|47.05|46.75|28
1729774800000|2024-10-24 13:00:00|47.05|46.75|47.01|46.71|47.06|46.76|47.01|46.71|27
1729775100000|2024-10-24 13:05:00|47|46.7|46.92|46.62|47|46.7|46.92|46.62|29
1729775400000|2024-10-24 13:10:00|46.93|46.63|47.07|46.77|47.08|46.78|46.91|46.61|31
1729775700000|2024-10-24 13:15:00|47.08|46.78|47.09|46.79|47.12|46.82|47.03|46.73|45
1729776000000|2024-10-24 13:20:00|47.08|46.78|47.11|46.81|47.12|46.82|47.07|46.77|68
1729776300000|2024-10-24 13:25:00|47.1|46.8|47.04|46.74|47.13|46.83|47.04|46.74|60
1729776600000|2024-10-24 13:30:00|47.05|46.75|47.03|46.73|47.06|46.76|46.93|46.63|104
1729776900000|2024-10-24 13:35:00|47.04|46.74|47.14|46.84|47.14|46.84|47.03|46.73|84
1729777200000|2024-10-24 13:40:00|47.15|46.85|47.2|46.9|47.23|46.93|47.09|46.79|55
1729777500000|2024-10-24 13:45:00|47.19|46.89|47.14|46.84|47.21|46.91|47.06|46.76|87
1729777800000|2024-10-24 13:50:00|47.15|46.85|47.2|46.9|47.21|46.91|47.06|46.76|98
1729778100000|2024-10-24 13:55:00|47.19|46.89|47.21|46.91|47.24|46.94|47.19|46.89|59
1729778400000|2024-10-24 14:00:00|47.22|46.92|47.16|46.86|47.22|46.92|47.15|46.85|37
1729779000000|2024-10-24 14:10:00|47.06|46.76|47.04|46.74|47.13|46.83|47.04|46.74|38
1729779300000|2024-10-24 14:15:00|47.03|46.73|46.86|46.56|47.07|46.77|46.85|46.55|87
1729779600000|2024-10-24 14:20:00|46.85|46.55|46.95|46.65|46.95|46.65|46.82|46.52|98
1729779900000|2024-10-24 14:25:00|46.96|46.66|46.85|46.55|47.03|46.73|46.85|46.55|53
1729780200000|2024-10-24 14:30:00|46.84|46.54|46.97|46.67|46.98|46.68|46.83|46.53|69
1729780500000|2024-10-24 14:35:00|46.96|46.66|47.11|46.81|47.12|46.82|46.95|46.65|50
1729780800000|2024-10-24 14:40:00|47.1|46.8|47.07|46.77|47.14|46.84|47.06|46.76|44
1729781100000|2024-10-24 14:45:00|47.06|46.76|47.03|46.73|47.08|46.78|46.97|46.67|43
1729781400000|2024-10-24 14:50:00|46.96|46.66|46.89|46.59|46.96|46.66|46.88|46.58|3
1729781700000|2024-10-24 14:55:00|46.9|46.6|46.96|46.66|46.97|46.67|46.9|46.6|19
1729782000000|2024-10-24 15:00:00|46.95|46.65|46.93|46.63|46.97|46.67|46.89|46.59|57
1729782300000|2024-10-24 15:05:00|46.92|46.62|46.94|46.64|46.96|46.66|46.87|46.57|44
1729782600000|2024-10-24 15:10:00|46.95|46.65|47.04|46.74|47.04|46.74|46.94|46.64|28
1729782900000|2024-10-24 15:15:00|47.05|46.75|47.04|46.74|47.07|46.77|47.02|46.72|49
1729783200000|2024-10-24 15:20:00|47.03|46.73|46.94|46.64|47.06|46.76|46.92|46.62|29
1729783500000|2024-10-24 15:25:00|46.93|46.63|46.95|46.65|46.96|46.66|46.93|46.63|33
1729783800000|2024-10-24 15:30:00|46.94|46.64|47.02|46.72|47.03|46.73|46.93|46.63|39
1729784100000|2024-10-24 15:35:00|47.01|46.71|47.06|46.76|47.08|46.78|47.01|46.71|13
1729784400000|2024-10-24 15:40:00|47.05|46.75|47.04|46.74|47.05|46.75|47.03|46.73|8
1729784700000|2024-10-24 15:45:00|47.03|46.73|47.02|46.72|47.04|46.74|47.02|46.72|10
1729785000000|2024-10-24 15:50:00|47.03|46.73|47|46.7|47.05|46.75|46.95|46.65|34
1729785300000|2024-10-24 15:55:00|47.01|46.71|47.04|46.74|47.08|46.78|46.99|46.69|20
1729785600000|2024-10-24 16:00:00|47.05|46.75|47.15|46.85|47.17|46.87|47.05|46.75|38
1729785900000|2024-10-24 16:05:00|47.14|46.84|46.99|46.69|47.14|46.84|46.96|46.66|54
1729786200000|2024-10-24 16:10:00|46.98|46.68|46.89|46.59|46.98|46.68|46.87|46.57|49
1729786500000|2024-10-24 16:15:00|46.88|46.58|46.98|46.68|46.98|46.68|46.88|46.58|51
1729786800000|2024-10-24 16:20:00|46.99|46.69|47.02|46.72|47.04|46.74|46.97|46.67|45
1729787100000|2024-10-24 16:25:00|47.01|46.71|47.13|46.83|47.14|46.84|47.01|46.71|29
1729787400000|2024-10-24 16:30:00|47.12|46.82|47.19|46.89|47.19|46.89|47.12|46.82|32
1729787700000|2024-10-24 16:35:00|47.18|46.88|47.17|46.87|47.19|46.89|47.15|46.85|22
1729788000000|2024-10-24 16:40:00|47.16|46.86|47.16|46.86|47.16|46.86|47.16|46.86|1
1729788300000|2024-10-24 16:45:00|47.17|46.87|47.18|46.88|47.21|46.91|47.17|46.87|22
1729788600000|2024-10-24 16:50:00|47.19|46.89|47.14|46.84|47.22|46.92|47.14|46.84|32
1729788900000|2024-10-24 16:55:00|47.13|46.83|47.1|46.8|47.14|46.84|47.09|46.79|17
1729789200000|2024-10-24 17:00:00|47.11|46.81|47.02|46.72|47.11|46.81|47.02|46.72|22
1729789500000|2024-10-24 17:05:00|47.08|46.78|47.14|46.84|47.16|46.86|47.08|46.78|38
1729789800000|2024-10-24 17:10:00|47.13|46.83|47.16|46.86|47.17|46.87|47.13|46.83|28
1729790100000|2024-10-24 17:15:00|47.13|46.83|47.13|46.83|47.14|46.84|47.09|46.79|17
1729790400000|2024-10-24 17:20:00|47.14|46.84|47.15|46.85|47.16|46.86|47.13|46.83|36
1729790700000|2024-10-24 17:25:00|47.16|46.86|47.13|46.83|47.17|46.87|47.13|46.83|24
1729791300000|2024-10-24 17:35:00|47.16|46.86|47.2|46.9|47.2|46.9|47.16|46.86|2
1729791600000|2024-10-24 17:40:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1729791900000|2024-10-24 17:45:00|47.24|46.94|47.19|46.89|47.28|46.98|47.18|46.88|24
1729792200000|2024-10-24 17:50:00|47.2|46.9|47.23|46.93|47.24|46.94|47.2|46.9|40
1729792500000|2024-10-24 17:55:00|47.24|46.94|47.18|46.88|47.24|46.94|47.17|46.87|37
1729792800000|2024-10-24 18:00:00|47.17|46.87|47.24|46.94|47.24|46.94|47.17|46.87|58
1729793100000|2024-10-24 18:05:00|47.25|46.95|47.28|46.98|47.29|46.99|47.25|46.95|18
1729793400000|2024-10-24 18:10:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|7
1729793700000|2024-10-24 18:15:00|47.24|46.94|47.26|46.96|47.27|46.97|47.24|46.94|3
1729794000000|2024-10-24 18:20:00|47.27|46.97|47.31|47.01|47.33|47.03|47.27|46.97|10
1729794300000|2024-10-24 18:25:00|47.32|47.02|47.3|47|47.32|47.02|47.28|46.98|11
1729794600000|2024-10-24 18:30:00|47.31|47.01|47.33|47.03|47.35|47.05|47.3|47|13
1729794900000|2024-10-24 18:35:00|47.34|47.04|47.35|47.05|47.37|47.07|47.34|47.04|8
1729795200000|2024-10-24 18:40:00|47.34|47.04|47.35|47.05|47.36|47.06|47.33|47.03|16
1729795500000|2024-10-24 18:45:00|47.38|47.08|47.38|47.08|47.38|47.08|47.36|47.06|33
1729795800000|2024-10-24 18:50:00|47.39|47.09|47.4|47.1|47.41|47.11|47.39|47.09|30
1729796100000|2024-10-24 18:55:00|47.39|47.09|47.37|47.07|47.39|47.09|47.35|47.05|11
1729796400000|2024-10-24 19:00:00|47.36|47.06|47.27|46.97|47.36|47.06|47.27|46.97|14
1729796700000|2024-10-24 19:05:00|47.26|46.96|47.26|46.96|47.27|46.97|47.25|46.95|7
1729797000000|2024-10-24 19:10:00|47.3|47|47.35|47.05|47.35|47.05|47.3|47|2
1729797300000|2024-10-24 19:15:00|47.36|47.06|47.38|47.08|47.39|47.09|47.36|47.06|7
1729797600000|2024-10-24 19:20:00|47.39|47.09|47.39|47.09|47.41|47.11|47.38|47.08|7
1729797900000|2024-10-24 19:25:00|47.4|47.1|47.45|47.15|47.45|47.15|47.38|47.08|27
1729798200000|2024-10-24 19:30:00|47.46|47.16|47.52|47.22|47.52|47.22|47.44|47.14|21
1729798500000|2024-10-24 19:35:00|47.53|47.23|47.55|47.25|47.58|47.28|47.49|47.19|19
1729798800000|2024-10-24 19:40:00|47.54|47.24|47.56|47.26|47.57|47.27|47.52|47.22|21
1729799100000|2024-10-24 19:45:00|47.57|47.27|47.54|47.24|47.58|47.28|47.53|47.23|36
1729799400000|2024-10-24 19:50:00|47.55|47.25|47.54|47.24|47.56|47.26|47.53|47.23|10
1729799700000|2024-10-24 19:55:00|47.55|47.25|47.55|47.25|47.56|47.26|47.52|47.22|18
1729800000000|2024-10-24 20:00:00|47.56|47.26|47.49|47.19|47.58|47.28|47.45|47.15|25
1729800300000|2024-10-24 20:05:00|47.48|47.18|47.52|47.22|47.52|47.22|47.48|47.18|15
1729800600000|2024-10-24 20:10:00|47.51|47.21|47.53|47.23|47.53|47.23|47.51|47.21|9
1729800900000|2024-10-24 20:15:00|47.52|47.22|47.49|47.19|47.53|47.23|47.48|47.18|21
1729801200000|2024-10-24 20:20:00|47.5|47.2|47.46|47.16|47.51|47.21|47.46|47.16|31
1729801500000|2024-10-24 20:25:00|47.47|47.17|47.47|47.17|47.48|47.18|47.46|47.16|15
1729801800000|2024-10-24 20:30:00|47.46|47.16|47.46|47.16|47.48|47.18|47.43|47.13|22
1729802700000|2024-10-24 20:45:00|47.51|47.21|47.5|47.2|47.53|47.23|47.5|47.2|25
1729803000000|2024-10-24 20:50:00|47.51|47.21|47.5|47.2|47.51|47.21|47.49|47.19|26
1729803300000|2024-10-24 20:55:00|47.49|47.19|47.46|47.16|47.49|47.19|47.45|47.15|14
1729803600000|2024-10-24 21:00:00|47.48|47.18|47.45|47.15|47.48|47.18|47.45|47.15|26
1729803900000|2024-10-24 21:05:00|47.46|47.16|47.59|47.29|47.6|47.3|47.45|47.15|76
1729804200000|2024-10-24 21:10:00|47.58|47.28|47.69|47.39|47.7|47.4|47.58|47.28|85
1729804500000|2024-10-24 21:15:00|47.7|47.4|47.79|47.49|47.79|47.49|47.69|47.39|56
1729804800000|2024-10-24 21:20:00|47.8|47.5|47.85|47.55|47.89|47.59|47.8|47.5|71
1729805100000|2024-10-24 21:25:00|47.84|47.54|47.77|47.47|47.86|47.56|47.75|47.45|21
1729805400000|2024-10-24 21:30:00|47.78|47.48|47.77|47.47|47.84|47.54|47.75|47.45|37
1729805700000|2024-10-24 21:35:00|47.76|47.46|47.71|47.41|47.76|47.46|47.71|47.41|36
1729806000000|2024-10-24 21:40:00|47.72|47.42|47.68|47.38|47.76|47.46|47.67|47.37|42
1729806300000|2024-10-24 21:45:00|47.67|47.37|47.67|47.37|47.68|47.38|47.66|47.36|19
1729806600000|2024-10-24 21:50:00|47.68|47.38|47.63|47.33|47.68|47.38|47.63|47.33|30
1729806900000|2024-10-24 21:55:00|47.64|47.34|47.64|47.34|47.64|47.34|47.6|47.3|32
1729807200000|2024-10-24 22:00:00|47.63|47.33|47.72|47.42|47.75|47.45|47.63|47.33|35
1729807500000|2024-10-24 22:05:00|47.71|47.41|47.68|47.38|47.73|47.43|47.67|47.37|23
1729807800000|2024-10-24 22:10:00|47.66|47.36|47.65|47.35|47.66|47.36|47.63|47.33|14
1729808100000|2024-10-24 22:15:00|47.66|47.36|47.67|47.37|47.67|47.37|47.64|47.34|16
1729808400000|2024-10-24 22:20:00|47.68|47.38|47.63|47.33|47.71|47.41|47.62|47.32|37
1729808700000|2024-10-24 22:25:00|47.64|47.34|47.64|47.34|47.67|47.37|47.63|47.33|23
1729809000000|2024-10-24 22:30:00|47.63|47.33|47.63|47.33|47.65|47.35|47.58|47.28|34
1729809300000|2024-10-24 22:35:00|47.64|47.34|47.58|47.28|47.66|47.36|47.58|47.28|12
1729809600000|2024-10-24 22:40:00|47.59|47.29|47.56|47.26|47.59|47.29|47.56|47.26|21
1729809900000|2024-10-24 22:45:00|47.57|47.27|47.57|47.27|47.58|47.28|47.56|47.26|11
1729810200000|2024-10-24 22:50:00|47.56|47.26|47.55|47.25|47.57|47.27|47.54|47.24|16
1729810500000|2024-10-24 22:55:00|47.56|47.26|47.56|47.26|47.57|47.27|47.55|47.25|7
1729811100000|2024-10-24 23:05:00|47.57|47.27|47.54|47.24|47.58|47.28|47.54|47.24|9
1729811400000|2024-10-24 23:10:00|47.55|47.25|47.47|47.17|47.56|47.26|47.44|47.14|30
1729811700000|2024-10-24 23:15:00|47.48|47.18|47.58|47.28|47.59|47.29|47.48|47.18|15
1729812000000|2024-10-24 23:20:00|47.59|47.29|47.55|47.25|47.59|47.29|47.54|47.24|8
1729812300000|2024-10-24 23:25:00|47.56|47.26|47.55|47.25|47.56|47.26|47.53|47.23|12
1729812600000|2024-10-24 23:30:00|47.5|47.2|47.46|47.16|47.5|47.2|47.45|47.15|12
1729812900000|2024-10-24 23:35:00|47.47|47.17|47.53|47.23|47.55|47.25|47.47|47.17|15
1729813200000|2024-10-24 23:40:00|47.52|47.22|47.53|47.23|47.54|47.24|47.48|47.18|20
1729813500000|2024-10-24 23:45:00|47.54|47.24|47.57|47.27|47.57|47.27|47.52|47.22|38
1729813800000|2024-10-24 23:50:00|47.56|47.26|47.62|47.32|47.62|47.32|47.56|47.26|12
1729814100000|2024-10-24 23:55:00|47.63|47.33|47.66|47.36|47.69|47.39|47.61|47.31|32
1729814400000|2024-10-25 00:00:00|47.67|47.37|47.71|47.41|47.75|47.45|47.65|47.35|30
1729814700000|2024-10-25 00:05:00|47.7|47.4|47.64|47.34|47.7|47.4|47.63|47.33|79
1729815000000|2024-10-25 00:10:00|47.65|47.35|47.66|47.36|47.68|47.38|47.62|47.32|34
1729815300000|2024-10-25 00:15:00|47.67|47.37|47.67|47.37|47.68|47.38|47.64|47.34|29
1729815600000|2024-10-25 00:20:00|47.66|47.36|47.65|47.35|47.66|47.36|47.59|47.29|24
1729815900000|2024-10-25 00:25:00|47.64|47.34|47.64|47.34|47.66|47.36|47.63|47.33|11
1729816200000|2024-10-25 00:30:00|47.63|47.33|47.51|47.21|47.63|47.33|47.48|47.18|36
1729816500000|2024-10-25 00:35:00|47.5|47.2|47.5|47.2|47.53|47.23|47.47|47.17|24
1729816800000|2024-10-25 00:40:00|47.51|47.21|47.46|47.16|47.52|47.22|47.46|47.16|9
1729817100000|2024-10-25 00:45:00|47.47|47.17|47.48|47.18|47.48|47.18|47.42|47.12|26
1729817400000|2024-10-25 00:50:00|47.47|47.17|47.46|47.16|47.47|47.17|47.42|47.12|16
1729817700000|2024-10-25 00:55:00|47.47|47.17|47.51|47.21|47.52|47.22|47.46|47.16|17
1729818000000|2024-10-25 01:00:00|47.5|47.2|47.48|47.18|47.55|47.25|47.47|47.17|39
1729818300000|2024-10-25 01:05:00|47.47|47.17|47.43|47.13|47.49|47.19|47.43|47.13|13
1729818600000|2024-10-25 01:10:00|47.42|47.12|47.45|47.15|47.47|47.17|47.42|47.12|16
1729818900000|2024-10-25 01:15:00|47.44|47.14|47.48|47.18|47.51|47.21|47.43|47.13|26
1729819200000|2024-10-25 01:20:00|47.47|47.17|47.48|47.18|47.5|47.2|47.47|47.17|17
1729819500000|2024-10-25 01:25:00|47.47|47.17|47.53|47.23|47.54|47.24|47.47|47.17|11
1729819800000|2024-10-25 01:30:00|47.54|47.24|47.46|47.16|47.54|47.24|47.46|47.16|26
1729820100000|2024-10-25 01:35:00|47.42|47.12|47.38|47.08|47.45|47.15|47.37|47.07|22
1729820400000|2024-10-25 01:40:00|47.39|47.09|47.41|47.11|47.43|47.13|47.37|47.07|25
1729820700000|2024-10-25 01:45:00|47.42|47.12|47.41|47.11|47.44|47.14|47.38|47.08|30
1729821000000|2024-10-25 01:50:00|47.42|47.12|47.34|47.04|47.42|47.12|47.34|47.04|8
1729821300000|2024-10-25 01:55:00|47.35|47.05|47.36|47.06|47.36|47.06|47.34|47.04|8
1729821600000|2024-10-25 02:00:00|47.37|47.07|47.42|47.12|47.43|47.13|47.37|47.07|21
1729821900000|2024-10-25 02:05:00|47.43|47.13|47.38|47.08|47.44|47.14|47.37|47.07|8
1729822200000|2024-10-25 02:10:00|47.37|47.07|47.24|46.94|47.37|47.07|47.23|46.93|17
1729822500000|2024-10-25 02:15:00|47.25|46.95|47.21|46.91|47.29|46.99|47.21|46.91|24
1729822800000|2024-10-25 02:20:00|47.22|46.92|47.18|46.88|47.23|46.93|47.14|46.84|31
1729823100000|2024-10-25 02:25:00|47.17|46.87|47.22|46.92|47.22|46.92|47.12|46.82|24
1729823400000|2024-10-25 02:30:00|47.2|46.9|47.25|46.95|47.27|46.97|47.17|46.87|20
1729823700000|2024-10-25 02:35:00|47.26|46.96|47.23|46.93|47.26|46.96|47.23|46.93|24
1729824000000|2024-10-25 02:40:00|47.24|46.94|47.28|46.98|47.28|46.98|47.23|46.93|13
1729824300000|2024-10-25 02:45:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|7
1729824600000|2024-10-25 02:50:00|47.3|47|47.29|46.99|47.32|47.02|47.28|46.98|7
1729824900000|2024-10-25 02:55:00|47.28|46.98|47.27|46.97|47.29|46.99|47.27|46.97|6
1729825200000|2024-10-25 03:00:00|47.28|46.98|47.27|46.97|47.28|46.98|47.27|46.97|2
1729825500000|2024-10-25 03:05:00|47.3|47|47.34|47.04|47.34|47.04|47.3|47|3
1729825800000|2024-10-25 03:10:00|47.35|47.05|47.34|47.04|47.36|47.06|47.33|47.03|6
1729826100000|2024-10-25 03:15:00|47.35|47.05|47.42|47.12|47.42|47.12|47.35|47.05|8
1729826400000|2024-10-25 03:20:00|47.43|47.13|47.46|47.16|47.46|47.16|47.41|47.11|10
1729826700000|2024-10-25 03:25:00|47.45|47.15|47.44|47.14|47.45|47.15|47.42|47.12|16
1729827000000|2024-10-25 03:30:00|47.41|47.11|47.42|47.12|47.45|47.15|47.41|47.11|18
1729827300000|2024-10-25 03:35:00|47.43|47.13|47.38|47.08|47.43|47.13|47.35|47.05|16
1729827600000|2024-10-25 03:40:00|47.37|47.07|47.37|47.07|47.38|47.08|47.36|47.06|9
1729827900000|2024-10-25 03:45:00|47.36|47.06|47.29|46.99|47.36|47.06|47.29|46.99|15
1729828200000|2024-10-25 03:50:00|47.28|46.98|47.28|46.98|47.32|47.02|47.27|46.97|42
1729828500000|2024-10-25 03:55:00|47.29|46.99|47.27|46.97|47.29|46.99|47.27|46.97|11
1729828800000|2024-10-25 04:00:00|47.28|46.98|47.32|47.02|47.34|47.04|47.27|46.97|34
1729829100000|2024-10-25 04:05:00|47.31|47.01|47.24|46.94|47.32|47.02|47.24|46.94|23
1729829400000|2024-10-25 04:10:00|47.23|46.93|47.14|46.84|47.23|46.93|47.13|46.83|18
1729829700000|2024-10-25 04:15:00|47.13|46.83|47|46.7|47.13|46.83|46.96|46.66|55
1729830000000|2024-10-25 04:20:00|46.99|46.69|46.84|46.54|46.99|46.69|46.74|46.44|50
1729830300000|2024-10-25 04:25:00|46.83|46.53|46.85|46.55|46.91|46.61|46.83|46.53|27
1729830600000|2024-10-25 04:30:00|46.77|46.47|46.84|46.54|46.86|46.56|46.68|46.38|47
1729830900000|2024-10-25 04:35:00|46.85|46.55|46.95|46.65|46.96|46.66|46.83|46.53|30
1729831200000|2024-10-25 04:40:00|46.94|46.64|46.95|46.65|46.95|46.65|46.9|46.6|17
1729831500000|2024-10-25 04:45:00|46.94|46.64|46.89|46.59|46.96|46.66|46.88|46.58|17
1729831800000|2024-10-25 04:50:00|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|4
1729832100000|2024-10-25 04:55:00|46.94|46.64|46.94|46.64|46.96|46.66|46.91|46.61|19
1729832400000|2024-10-25 05:00:00|46.93|46.63|46.91|46.61|46.93|46.63|46.83|46.53|34
1729832700000|2024-10-25 05:05:00|46.92|46.62|46.91|46.61|46.93|46.63|46.88|46.58|17
1729833000000|2024-10-25 05:10:00|46.9|46.6|46.93|46.63|46.93|46.63|46.9|46.6|8
1729833300000|2024-10-25 05:15:00|46.92|46.62|46.95|46.65|46.97|46.67|46.85|46.55|34
1729833600000|2024-10-25 05:20:00|46.94|46.64|46.95|46.65|46.97|46.67|46.93|46.63|12
1729833900000|2024-10-25 05:25:00|46.96|46.66|46.98|46.68|46.98|46.68|46.96|46.66|13
1729834200000|2024-10-25 05:30:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1729834500000|2024-10-25 05:35:00|47|46.7|47.04|46.74|47.04|46.74|47|46.7|3
1729834800000|2024-10-25 05:40:00|47.05|46.75|47.12|46.82|47.13|46.83|47.05|46.75|9
1729835100000|2024-10-25 05:45:00|47.13|46.83|47.03|46.73|47.14|46.84|47.03|46.73|15
1729835400000|2024-10-25 05:50:00|47.04|46.74|47.02|46.72|47.04|46.74|46.99|46.69|7
1729835700000|2024-10-25 05:55:00|47.01|46.71|47.01|46.71|47.03|46.73|47.01|46.71|5
1729836000000|2024-10-25 06:00:00|47.02|46.72|47.03|46.73|47.03|46.73|46.96|46.66|23
1729836300000|2024-10-25 06:05:00|47.02|46.72|47.19|46.89|47.19|46.89|47.02|46.72|21
1729836600000|2024-10-25 06:10:00|47.18|46.88|47.16|46.86|47.18|46.88|47.15|46.85|5
1729836900000|2024-10-25 06:15:00|47.18|46.88|47.11|46.81|47.18|46.88|47.1|46.8|16
1729837200000|2024-10-25 06:20:00|47.12|46.82|47.09|46.79|47.14|46.84|47.09|46.79|11
1729837800000|2024-10-25 06:30:00|47.05|46.75|47.04|46.74|47.08|46.78|47.03|46.73|22
1729838100000|2024-10-25 06:35:00|47.03|46.73|46.89|46.59|47.03|46.73|46.88|46.58|20
1729838400000|2024-10-25 06:40:00|46.9|46.6|46.95|46.65|46.95|46.65|46.89|46.59|36
1729838700000|2024-10-25 06:45:00|46.94|46.64|46.94|46.64|46.97|46.67|46.91|46.61|31
1729839000000|2024-10-25 06:50:00|46.95|46.65|46.86|46.56|46.98|46.68|46.86|46.56|35
1729839300000|2024-10-25 06:55:00|46.85|46.55|46.92|46.62|46.93|46.63|46.84|46.54|31
1729839600000|2024-10-25 07:00:00|46.93|46.63|46.97|46.67|46.97|46.67|46.88|46.58|23
1729839900000|2024-10-25 07:05:00|46.98|46.68|46.96|46.66|47.02|46.72|46.95|46.65|50
1729840200000|2024-10-25 07:10:00|46.97|46.67|46.79|46.49|46.97|46.67|46.76|46.46|54
1729840500000|2024-10-25 07:15:00|46.8|46.5|46.86|46.56|46.87|46.57|46.74|46.44|83
1729840800000|2024-10-25 07:20:00|46.87|46.57|46.79|46.49|46.87|46.57|46.77|46.47|93
1729841100000|2024-10-25 07:25:00|46.78|46.48|46.73|46.43|46.79|46.49|46.66|46.36|102
1729841400000|2024-10-25 07:30:00|46.74|46.44|46.81|46.51|46.83|46.53|46.68|46.38|112
1729841700000|2024-10-25 07:35:00|46.82|46.52|46.8|46.5|46.84|46.54|46.74|46.44|102
1729842000000|2024-10-25 07:40:00|46.81|46.51|46.83|46.53|46.84|46.54|46.76|46.46|58
1729842300000|2024-10-25 07:45:00|46.82|46.52|46.84|46.54|46.88|46.58|46.81|46.51|74
1729842600000|2024-10-25 07:50:00|46.83|46.53|46.87|46.57|46.87|46.57|46.81|46.51|35
1729842900000|2024-10-25 07:55:00|46.88|46.58|46.9|46.6|46.9|46.6|46.86|46.56|41
1729843200000|2024-10-25 08:00:00|46.91|46.61|46.78|46.48|46.91|46.61|46.78|46.48|47
1729843500000|2024-10-25 08:05:00|46.77|46.47|46.71|46.41|46.78|46.48|46.68|46.38|37
1729843800000|2024-10-25 08:10:00|46.72|46.42|46.75|46.45|46.81|46.51|46.66|46.36|31
1729844100000|2024-10-25 08:15:00|46.77|46.47|46.78|46.48|46.78|46.48|46.6|46.3|63
1729844400000|2024-10-25 08:20:00|46.79|46.49|46.93|46.63|46.95|46.65|46.79|46.49|32
1729844700000|2024-10-25 08:25:00|46.94|46.64|46.95|46.65|46.97|46.67|46.89|46.59|27
1729845000000|2024-10-25 08:30:00|46.94|46.64|47.04|46.74|47.04|46.74|46.94|46.64|41
1729845300000|2024-10-25 08:35:00|47.03|46.73|47.1|46.8|47.13|46.83|47.03|46.73|64
1729845600000|2024-10-25 08:40:00|47.09|46.79|47.15|46.85|47.16|46.86|47.07|46.77|34
1729845900000|2024-10-25 08:45:00|47.15|46.85|47.16|46.86|47.19|46.89|47.08|46.78|44
1729846200000|2024-10-25 08:50:00|47.15|46.85|47.16|46.86|47.2|46.9|47.1|46.8|30
1729846500000|2024-10-25 08:55:00|47.17|46.87|47.14|46.84|47.17|46.87|47.13|46.83|19
1729846800000|2024-10-25 09:00:00|47.13|46.83|47.22|46.92|47.22|46.92|47.1|46.8|28
1729847100000|2024-10-25 09:05:00|47.21|46.91|47.23|46.93|47.26|46.96|47.2|46.9|26
1729847400000|2024-10-25 09:10:00|47.24|46.94|47.23|46.93|47.24|46.94|47.17|46.87|31
1729847700000|2024-10-25 09:15:00|47.22|46.92|47.24|46.94|47.25|46.95|47.22|46.92|17
1729848000000|2024-10-25 09:20:00|47.25|46.95|47.31|47.01|47.31|47.01|47.21|46.91|18
1729848300000|2024-10-25 09:25:00|47.32|47.02|47.36|47.06|47.36|47.06|47.29|46.99|19
1729848600000|2024-10-25 09:30:00|47.37|47.07|47.25|46.95|47.38|47.08|47.25|46.95|44
1729848900000|2024-10-25 09:35:00|47.24|46.94|47.19|46.89|47.24|46.94|47.19|46.89|24
1729849200000|2024-10-25 09:40:00|47.2|46.9|47.23|46.93|47.28|46.98|47.2|46.9|27
1729849500000|2024-10-25 09:45:00|47.22|46.92|47.28|46.98|47.28|46.98|47.19|46.89|29
1729849800000|2024-10-25 09:50:00|47.29|46.99|47.36|47.06|47.36|47.06|47.29|46.99|25
1729850100000|2024-10-25 09:55:00|47.37|47.07|47.34|47.04|47.38|47.08|47.32|47.02|23
1729850400000|2024-10-25 10:00:00|47.33|47.03|47.28|46.98|47.33|47.03|47.28|46.98|25
1729850700000|2024-10-25 10:05:00|47.27|46.97|47.23|46.93|47.27|46.97|47.21|46.91|13
1729851000000|2024-10-25 10:10:00|47.24|46.94|47.23|46.93|47.25|46.95|47.22|46.92|10
1729851300000|2024-10-25 10:15:00|47.24|46.94|47.23|46.93|47.25|46.95|47.22|46.92|16
1729851600000|2024-10-25 10:20:00|47.24|46.94|47.28|46.98|47.28|46.98|47.23|46.93|31
1729851900000|2024-10-25 10:25:00|47.29|46.99|47.35|47.05|47.36|47.06|47.29|46.99|66
1729852200000|2024-10-25 10:30:00|47.34|47.04|47.35|47.05|47.37|47.07|47.3|47|42
1729852500000|2024-10-25 10:35:00|47.36|47.06|47.35|47.05|47.36|47.06|47.28|46.98|49
1729853400000|2024-10-25 10:50:00|47.37|47.07|47.37|47.07|47.37|47.07|47.34|47.04|41
1729853700000|2024-10-25 10:55:00|47.36|47.06|47.37|47.07|47.37|47.07|47.34|47.04|26
1729854000000|2024-10-25 11:00:00|47.38|47.08|47.35|47.05|47.38|47.08|47.34|47.04|42
1729854300000|2024-10-25 11:05:00|47.36|47.06|47.36|47.06|47.38|47.08|47.36|47.06|13
1729854900000|2024-10-25 11:15:00|47.37|47.07|47.38|47.08|47.39|47.09|47.37|47.07|16
1729855200000|2024-10-25 11:20:00|47.37|47.07|47.37|47.07|47.37|47.07|47.36|47.06|17
1729855500000|2024-10-25 11:25:00|47.38|47.08|47.34|47.04|47.38|47.08|47.33|47.03|7
1729855800000|2024-10-25 11:30:00|47.36|47.06|47.32|47.02|47.36|47.06|47.29|46.99|19
1729856100000|2024-10-25 11:35:00|47.31|47.01|47.33|47.03|47.34|47.04|47.31|47.01|7
1729856400000|2024-10-25 11:40:00|47.34|47.04|47.45|47.15|47.45|47.15|47.34|47.04|16
1729856700000|2024-10-25 11:45:00|47.46|47.16|47.47|47.17|47.49|47.19|47.45|47.15|17
1729857000000|2024-10-25 11:50:00|47.48|47.18|47.44|47.14|47.48|47.18|47.43|47.13|17
1729857300000|2024-10-25 11:55:00|47.45|47.15|47.44|47.14|47.45|47.15|47.43|47.13|6
1729857600000|2024-10-25 12:00:00|47.45|47.15|47.55|47.25|47.57|47.27|47.45|47.15|15
1729857900000|2024-10-25 12:05:00|47.56|47.26|47.52|47.22|47.57|47.27|47.51|47.21|14
1729858200000|2024-10-25 12:10:00|47.51|47.21|47.45|47.15|47.51|47.21|47.43|47.13|10
1729858500000|2024-10-25 12:15:00|47.44|47.14|47.4|47.1|47.44|47.14|47.4|47.1|11
1729858800000|2024-10-25 12:20:00|47.41|47.11|47.38|47.08|47.42|47.12|47.36|47.06|39
1729859100000|2024-10-25 12:25:00|47.37|47.07|47.37|47.07|47.41|47.11|47.36|47.06|12
1729859400000|2024-10-25 12:30:00|47.35|47.05|47.32|47.02|47.36|47.06|47.31|47.01|24
1729859700000|2024-10-25 12:35:00|47.31|47.01|47.32|47.02|47.33|47.03|47.3|47|26
1729860000000|2024-10-25 12:40:00|47.31|47.01|47.39|47.09|47.41|47.11|47.3|47|29
1729860300000|2024-10-25 12:45:00|47.36|47.06|47.37|47.07|47.37|47.07|47.36|47.06|2
1729860600000|2024-10-25 12:50:00|47.38|47.08|47.36|47.06|47.38|47.08|47.35|47.05|7
1729860900000|2024-10-25 12:55:00|47.35|47.05|47.27|46.97|47.36|47.06|47.27|46.97|12
1729861200000|2024-10-25 13:00:00|47.26|46.96|47.22|46.92|47.26|46.96|47.2|46.9|11
1729861500000|2024-10-25 13:05:00|47.21|46.91|47.24|46.94|47.26|46.96|47.21|46.91|16
1729861800000|2024-10-25 13:10:00|47.25|46.95|47.35|47.05|47.35|47.05|47.25|46.95|16
1729862100000|2024-10-25 13:15:00|47.34|47.04|47.36|47.06|47.42|47.12|47.34|47.04|8
1729862400000|2024-10-25 13:20:00|47.35|47.05|47.32|47.02|47.37|47.07|47.32|47.02|21
1729862700000|2024-10-25 13:25:00|47.31|47.01|47.24|46.94|47.31|47.01|47.23|46.93|14
1729863000000|2024-10-25 13:30:00|47.23|46.93|47.18|46.88|47.26|46.96|47.18|46.88|31
1729863300000|2024-10-25 13:35:00|47.19|46.89|47.19|46.89|47.22|46.92|47.17|46.87|25
1729863600000|2024-10-25 13:40:00|47.2|46.9|47.15|46.85|47.21|46.91|47.13|46.83|21
1729863900000|2024-10-25 13:45:00|47.16|46.86|47.27|46.97|47.27|46.97|47.13|46.83|36
1729864200000|2024-10-25 13:50:00|47.28|46.98|47.43|47.13|47.46|47.16|47.28|46.98|37
1729864500000|2024-10-25 13:55:00|47.42|47.12|47.49|47.19|47.54|47.24|47.39|47.09|43
1729864800000|2024-10-25 14:00:00|47.5|47.2|47.4|47.1|47.54|47.24|47.4|47.1|60
1729865100000|2024-10-25 14:05:00|47.39|47.09|47.5|47.2|47.5|47.2|47.35|47.05|35
1729865400000|2024-10-25 14:10:00|47.53|47.23|47.46|47.16|47.57|47.27|47.44|47.14|57
1729865700000|2024-10-25 14:15:00|47.47|47.17|47.51|47.21|47.52|47.22|47.44|47.14|53
1729866000000|2024-10-25 14:20:00|47.52|47.22|47.53|47.23|47.54|47.24|47.48|47.18|46
1729866300000|2024-10-25 14:25:00|47.54|47.24|47.53|47.23|47.61|47.31|47.53|47.23|40
1729866600000|2024-10-25 14:30:00|47.52|47.22|47.48|47.18|47.58|47.28|47.48|47.18|44
1729866900000|2024-10-25 14:35:00|47.46|47.16|47.41|47.11|47.49|47.19|47.4|47.1|23
1729867200000|2024-10-25 14:40:00|47.42|47.12|47.32|47.02|47.45|47.15|47.31|47.01|18
1729867500000|2024-10-25 14:45:00|47.33|47.03|47.25|46.95|47.36|47.06|47.22|46.92|53
1729867800000|2024-10-25 14:50:00|47.26|46.96|47.31|47.01|47.34|47.04|47.26|46.96|84
1729868100000|2024-10-25 14:55:00|47.3|47|47.27|46.97|47.31|47.01|47.26|46.96|65
1729868400000|2024-10-25 15:00:00|47.28|46.98|47.33|47.03|47.37|47.07|47.28|46.98|64
1729868700000|2024-10-25 15:05:00|47.31|47.01|47.27|46.97|47.32|47.02|47.26|46.96|63
1729869000000|2024-10-25 15:10:00|47.28|46.98|47.3|47|47.32|47.02|47.27|46.97|73
1729869300000|2024-10-25 15:15:00|47.28|46.98|47.31|47.01|47.32|47.02|47.26|46.96|56
1729869600000|2024-10-25 15:20:00|47.41|47.11|47.41|47.11|47.41|47.11|47.41|47.11|1
1729869900000|2024-10-25 15:25:00|47.42|47.12|47.3|47|47.43|47.13|47.29|46.99|15
1729870200000|2024-10-25 15:30:00|47.31|47.01|47.29|46.99|47.31|47.01|47.2|46.9|45
1729870500000|2024-10-25 15:35:00|47.28|46.98|47.36|47.06|47.39|47.09|47.27|46.97|21
1729870800000|2024-10-25 15:40:00|47.29|46.99|47.23|46.93|47.29|46.99|47.18|46.88|29
1729871100000|2024-10-25 15:45:00|47.22|46.92|47.14|46.84|47.24|46.94|47.13|46.83|106
1729871400000|2024-10-25 15:50:00|47.15|46.85|46.78|46.48|47.15|46.85|46.78|46.48|68
1729871700000|2024-10-25 15:55:00|46.77|46.47|46.99|46.69|47.03|46.73|46.77|46.47|46
1729872000000|2024-10-25 16:00:00|46.98|46.68|46.87|46.57|47.01|46.71|46.87|46.57|71
1729872300000|2024-10-25 16:05:00|46.86|46.56|46.94|46.64|46.95|46.65|46.73|46.43|58
1729872600000|2024-10-25 16:10:00|46.95|46.65|47.16|46.86|47.16|46.86|46.94|46.64|38
1729872900000|2024-10-25 16:15:00|47.15|46.85|47.13|46.83|47.17|46.87|47.11|46.81|27
1729873200000|2024-10-25 16:20:00|47.14|46.84|47.09|46.79|47.16|46.86|47.04|46.74|40
1729873500000|2024-10-25 16:25:00|47.11|46.81|47.02|46.72|47.15|46.85|47.02|46.72|30
1729873800000|2024-10-25 16:30:00|47.01|46.71|46.92|46.62|47.01|46.71|46.85|46.55|67
1729874100000|2024-10-25 16:35:00|46.91|46.61|47.03|46.73|47.04|46.74|46.84|46.54|38
1729874400000|2024-10-25 16:40:00|47.02|46.72|47.18|46.88|47.18|46.88|47.01|46.71|33
1729874700000|2024-10-25 16:45:00|47.19|46.89|47.18|46.88|47.26|46.96|47.15|46.85|37
1729875000000|2024-10-25 16:50:00|47.19|46.89|47.29|46.99|47.29|46.99|47.18|46.88|23
1729875300000|2024-10-25 16:55:00|47.28|46.98|47.18|46.88|47.3|47|47.17|46.87|23
1729875600000|2024-10-25 17:00:00|47.17|46.87|47.19|46.89|47.21|46.91|47.14|46.84|28
1729875900000|2024-10-25 17:05:00|47.18|46.88|47.18|46.88|47.21|46.91|47.1|46.8|35
1729876200000|2024-10-25 17:10:00|47.19|46.89|47.16|46.86|47.24|46.94|47.16|46.86|25
1729876500000|2024-10-25 17:15:00|47.05|46.75|46.96|46.66|47.05|46.75|46.93|46.63|11
1729876800000|2024-10-25 17:20:00|46.94|46.64|47|46.7|47|46.7|46.82|46.52|47
1729877100000|2024-10-25 17:25:00|46.99|46.69|46.96|46.66|47.01|46.71|46.95|46.65|47
1729877400000|2024-10-25 17:30:00|46.95|46.65|46.93|46.63|47|46.7|46.9|46.6|57
1729877700000|2024-10-25 17:35:00|46.92|46.62|46.97|46.67|47.01|46.71|46.91|46.61|38
1729878000000|2024-10-25 17:40:00|46.98|46.68|47|46.7|47.01|46.71|46.93|46.63|29
1729878300000|2024-10-25 17:45:00|47.01|46.71|46.97|46.67|47.05|46.75|46.96|46.66|44
1729878600000|2024-10-25 17:50:00|46.96|46.66|46.92|46.62|47|46.7|46.83|46.53|49
1729878900000|2024-10-25 17:55:00|46.91|46.61|46.57|46.27|46.91|46.61|46.51|46.21|127
1729879200000|2024-10-25 18:00:00|46.56|46.26|46.5|46.2|46.56|46.26|46.27|45.97|163
1729879500000|2024-10-25 18:05:00|46.49|46.19|46.08|45.78|46.53|46.23|46.08|45.78|172
1729879800000|2024-10-25 18:10:00|46.07|45.77|46.61|46.31|46.62|46.32|45.82|45.52|315
1729880100000|2024-10-25 18:15:00|46.59|46.29|46.7|46.4|46.73|46.43|46.48|46.18|170
1729880400000|2024-10-25 18:20:00|46.69|46.39|46.69|46.39|46.75|46.45|46.55|46.25|188
1729880700000|2024-10-25 18:25:00|46.68|46.38|46.78|46.48|46.9|46.6|46.68|46.38|115
1729881000000|2024-10-25 18:30:00|46.77|46.47|46.77|46.47|46.83|46.53|46.65|46.35|134
1729881300000|2024-10-25 18:35:00|46.76|46.46|46.78|46.48|46.83|46.53|46.65|46.35|163
1729881600000|2024-10-25 18:40:00|46.79|46.49|46.66|46.36|46.82|46.52|46.64|46.34|126
1729881900000|2024-10-25 18:45:00|46.65|46.35|46.73|46.43|46.75|46.45|46.62|46.32|114
1729882200000|2024-10-25 18:50:00|46.72|46.42|46.71|46.41|46.75|46.45|46.67|46.37|106
1729882500000|2024-10-25 18:55:00|46.72|46.42|46.56|46.26|46.72|46.42|46.56|46.26|116
1729882800000|2024-10-25 19:00:00|46.65|46.35|46.4|46.1|46.66|46.36|46.39|46.09|122
1729883100000|2024-10-25 19:05:00|46.41|46.11|46.38|46.08|46.48|46.18|46.37|46.07|134
1729883400000|2024-10-25 19:10:00|46.39|46.09|46.43|46.13|46.47|46.17|46.34|46.04|96
1729883700000|2024-10-25 19:15:00|46.42|46.12|46.3|46|46.48|46.18|46.3|46|148
1729884000000|2024-10-25 19:20:00|46.31|46.01|46.36|46.06|46.41|46.11|46.25|45.95|103
1729884300000|2024-10-25 19:25:00|46.37|46.07|46.34|46.04|46.48|46.18|46.3|46|110
1729884600000|2024-10-25 19:30:00|46.35|46.05|46.41|46.11|46.47|46.17|46.29|45.99|116
1729884900000|2024-10-25 19:35:00|46.4|46.1|46.47|46.17|46.47|46.17|46.35|46.05|86
1729885200000|2024-10-25 19:40:00|46.46|46.16|46.44|46.14|46.51|46.21|46.43|46.13|67
1729885500000|2024-10-25 19:45:00|46.43|46.13|46.42|46.12|46.49|46.19|46.37|46.07|95
1729885800000|2024-10-25 19:50:00|46.41|46.11|46.48|46.18|46.49|46.19|46.36|46.06|48
1729886100000|2024-10-25 19:55:00|46.47|46.17|46.43|46.13|46.53|46.23|46.43|46.13|62
1729886400000|2024-10-25 20:00:00|46.44|46.14|46.38|46.08|46.47|46.17|46.37|46.07|75
1729886700000|2024-10-25 20:05:00|46.39|46.09|46.55|46.25|46.55|46.25|46.38|46.08|89
1729887000000|2024-10-25 20:10:00|46.56|46.26|46.51|46.21|46.57|46.27|46.48|46.18|73
1729887300000|2024-10-25 20:15:00|46.5|46.2|46.42|46.12|46.51|46.21|46.41|46.11|62
1729887600000|2024-10-25 20:20:00|46.41|46.11|46.34|46.04|46.41|46.11|46.24|45.94|163
1729887900000|2024-10-25 20:25:00|46.35|46.05|46.41|46.11|46.43|46.13|46.33|46.03|92
1729888200000|2024-10-25 20:30:00|46.4|46.1|46.62|46.32|46.62|46.32|46.37|46.07|99
1729888500000|2024-10-25 20:35:00|46.61|46.31|46.5|46.2|46.62|46.32|46.46|46.16|99
1729888800000|2024-10-25 20:40:00|46.49|46.19|46.3|46|46.51|46.21|46.29|45.99|153
1729889100000|2024-10-25 20:45:00|46.29|45.99|46.26|45.96|46.32|46.02|46.22|45.92|104
1729889400000|2024-10-25 20:50:00|46.27|45.97|46.41|46.11|46.44|46.14|46.27|45.97|131
1729889700000|2024-10-25 20:55:00|46.42|46.12|46.41|46.11|46.47|46.17|46.4|46.1|54
1729926000000|2024-10-26 07:00:00|44.81|44.51|44.78|44.48|44.83|44.53|44.78|44.48|40
1729926300000|2024-10-26 07:05:00|44.79|44.49|44.77|44.47|44.8|44.5|44.75|44.45|35
1729926600000|2024-10-26 07:10:00|44.78|44.48|44.8|44.5|44.8|44.5|44.77|44.47|41
1729926900000|2024-10-26 07:15:00|44.79|44.49|44.74|44.44|44.79|44.49|44.73|44.43|36
1729927200000|2024-10-26 07:20:00|44.75|44.45|44.76|44.46|44.76|44.46|44.73|44.43|48
1729927500000|2024-10-26 07:25:00|44.77|44.47|44.77|44.47|44.79|44.49|44.74|44.44|25
1729927800000|2024-10-26 07:30:00|44.76|44.46|44.75|44.45|44.77|44.47|44.74|44.44|78
1729928100000|2024-10-26 07:35:00|44.76|44.46|44.74|44.44|44.79|44.49|44.72|44.42|118
1729928400000|2024-10-26 07:40:00|44.75|44.45|44.73|44.43|44.78|44.48|44.71|44.41|35
1729928700000|2024-10-26 07:45:00|44.72|44.42|44.72|44.42|44.73|44.43|44.72|44.42|21
1729929000000|2024-10-26 07:50:00|44.71|44.41|44.73|44.43|44.74|44.44|44.71|44.41|11
1729929300000|2024-10-26 07:55:00|44.74|44.44|44.66|44.36|44.75|44.45|44.66|44.36|30
1729929600000|2024-10-26 08:00:00|44.67|44.37|44.75|44.45|44.76|44.46|44.63|44.33|47
1729929900000|2024-10-26 08:05:00|44.74|44.44|44.76|44.46|44.78|44.48|44.7|44.4|50
1729930200000|2024-10-26 08:10:00|44.77|44.47|44.77|44.47|44.78|44.48|44.74|44.44|29
1729930500000|2024-10-26 08:15:00|44.78|44.48|44.7|44.4|44.8|44.5|44.7|44.4|48
1729930800000|2024-10-26 08:20:00|44.69|44.39|44.73|44.43|44.74|44.44|44.66|44.36|37
1729931100000|2024-10-26 08:25:00|44.74|44.44|44.76|44.46|44.76|44.46|44.69|44.39|23
1729931400000|2024-10-26 08:30:00|44.77|44.47|44.76|44.46|44.82|44.52|44.74|44.44|34
1729931700000|2024-10-26 08:35:00|44.75|44.45|44.76|44.46|44.77|44.47|44.74|44.44|20
1729932000000|2024-10-26 08:40:00|44.77|44.47|44.76|44.46|44.79|44.49|44.74|44.44|16
1729932300000|2024-10-26 08:45:00|44.77|44.47|44.84|44.54|44.87|44.57|44.77|44.47|26
1729932600000|2024-10-26 08:50:00|44.85|44.55|44.82|44.52|44.86|44.56|44.78|44.48|51
1729932900000|2024-10-26 08:55:00|44.81|44.51|44.84|44.54|44.85|44.55|44.78|44.48|46
1729933200000|2024-10-26 09:00:00|44.85|44.55|44.83|44.53|44.86|44.56|44.79|44.49|53
1729933500000|2024-10-26 09:05:00|44.84|44.54|44.82|44.52|44.85|44.55|44.78|44.48|41
1729933800000|2024-10-26 09:10:00|44.83|44.53|44.83|44.53|44.84|44.54|44.8|44.5|37
1729934100000|2024-10-26 09:15:00|44.84|44.54|44.89|44.59|44.89|44.59|44.81|44.51|44
1729934400000|2024-10-26 09:20:00|44.88|44.58|44.86|44.56|44.88|44.58|44.79|44.49|67
1729934700000|2024-10-26 09:25:00|44.87|44.57|44.85|44.55|44.88|44.58|44.84|44.54|61
1729935000000|2024-10-26 09:30:00|44.84|44.54|44.75|44.45|44.85|44.55|44.73|44.43|78
1729935300000|2024-10-26 09:35:00|44.76|44.46|44.73|44.43|44.78|44.48|44.73|44.43|79
1729935600000|2024-10-26 09:40:00|44.74|44.44|44.73|44.43|44.76|44.46|44.72|44.42|38
1729935900000|2024-10-26 09:45:00|44.72|44.42|44.73|44.43|44.75|44.45|44.72|44.42|40
1729936200000|2024-10-26 09:50:00|44.74|44.44|44.73|44.43|44.75|44.45|44.73|44.43|38
1729936500000|2024-10-26 09:55:00|44.74|44.44|44.72|44.42|44.74|44.44|44.72|44.42|25
1729936800000|2024-10-26 10:00:00|44.73|44.43|44.72|44.42|44.74|44.44|44.65|44.35|98
1729937100000|2024-10-26 10:05:00|44.71|44.41|44.75|44.45|44.76|44.46|44.69|44.39|97
1729937400000|2024-10-26 10:10:00|44.74|44.44|44.75|44.45|44.77|44.47|44.74|44.44|62
1729937700000|2024-10-26 10:15:00|44.74|44.44|44.76|44.46|44.78|44.48|44.74|44.44|139
1729938000000|2024-10-26 10:20:00|44.77|44.47|44.75|44.45|44.77|44.47|44.74|44.44|103
1729938300000|2024-10-26 10:25:00|44.74|44.44|44.73|44.43|44.75|44.45|44.71|44.41|150
1729938600000|2024-10-26 10:30:00|44.72|44.42|44.74|44.44|44.75|44.45|44.71|44.41|129
1729938900000|2024-10-26 10:35:00|44.75|44.45|44.67|44.37|44.75|44.45|44.66|44.36|41
1729939200000|2024-10-26 10:40:00|44.69|44.39|44.64|44.34|44.69|44.39|44.63|44.33|76
1729939500000|2024-10-26 10:45:00|44.65|44.35|44.64|44.34|44.65|44.35|44.62|44.32|78
1729939800000|2024-10-26 10:50:00|44.65|44.35|44.71|44.41|44.73|44.43|44.64|44.34|163
1729940100000|2024-10-26 10:55:00|44.72|44.42|44.66|44.36|44.72|44.42|44.66|44.36|30
1729940400000|2024-10-26 11:00:00|44.67|44.37|44.66|44.36|44.73|44.43|44.64|44.34|71
1729940700000|2024-10-26 11:05:00|44.67|44.37|44.65|44.35|44.68|44.38|44.64|44.34|61
1729941000000|2024-10-26 11:10:00|44.64|44.34|44.68|44.38|44.68|44.38|44.64|44.34|55
1729941300000|2024-10-26 11:15:00|44.68|44.38|44.66|44.36|44.68|44.38|44.65|44.35|35
1729941600000|2024-10-26 11:20:00|44.67|44.37|44.65|44.35|44.68|44.38|44.65|44.35|23
1729941900000|2024-10-26 11:25:00|44.66|44.36|44.64|44.34|44.68|44.38|44.64|44.34|17
1729942200000|2024-10-26 11:30:00|44.65|44.35|44.72|44.42|44.72|44.42|44.64|44.34|19
1729942500000|2024-10-26 11:35:00|44.71|44.41|44.74|44.44|44.74|44.44|44.71|44.41|24
1729942800000|2024-10-26 11:40:00|44.75|44.45|44.76|44.46|44.76|44.46|44.72|44.42|50
1729943100000|2024-10-26 11:45:00|44.75|44.45|44.71|44.41|44.77|44.47|44.69|44.39|37
1729943400000|2024-10-26 11:50:00|44.7|44.4|44.71|44.41|44.72|44.42|44.68|44.38|17
1729943700000|2024-10-26 11:55:00|44.72|44.42|44.7|44.4|44.72|44.42|44.7|44.4|3
1729944000000|2024-10-26 12:00:00|44.69|44.39|44.64|44.34|44.69|44.39|44.61|44.31|96
1729944300000|2024-10-26 12:05:00|44.63|44.33|44.57|44.27|44.63|44.33|44.54|44.24|29
1729944600000|2024-10-26 12:10:00|44.58|44.28|44.57|44.27|44.6|44.3|44.54|44.24|38
1729944900000|2024-10-26 12:15:00|44.55|44.25|44.55|44.25|44.57|44.27|44.55|44.25|21
1729945200000|2024-10-26 12:20:00|44.54|44.24|44.49|44.19|44.55|44.25|44.46|44.16|55
1729945500000|2024-10-26 12:25:00|44.5|44.2|44.53|44.23|44.54|44.24|44.49|44.19|62
1729945800000|2024-10-26 12:30:00|44.52|44.22|44.52|44.22|44.54|44.24|44.47|44.17|72
1729946100000|2024-10-26 12:35:00|44.51|44.21|44.56|44.26|44.56|44.26|44.5|44.2|65
1729946400000|2024-10-26 12:40:00|44.55|44.25|44.58|44.28|44.6|44.3|44.55|44.25|64
1729946700000|2024-10-26 12:45:00|44.57|44.27|44.57|44.27|44.59|44.29|44.56|44.26|67
1729947000000|2024-10-26 12:50:00|44.56|44.26|44.55|44.25|44.58|44.28|44.53|44.23|54
1729947300000|2024-10-26 12:55:00|44.56|44.26|44.55|44.25|44.56|44.26|44.54|44.24|24
1729947600000|2024-10-26 13:00:00|44.54|44.24|44.59|44.29|44.59|44.29|44.52|44.22|67
1729947900000|2024-10-26 13:05:00|44.58|44.28|44.54|44.24|44.59|44.29|44.54|44.24|59
1729948200000|2024-10-26 13:10:00|44.55|44.25|44.56|44.26|44.59|44.29|44.54|44.24|38
1729948500000|2024-10-26 13:15:00|44.55|44.25|44.46|44.16|44.57|44.27|44.46|44.16|40
1729948800000|2024-10-26 13:20:00|44.45|44.15|44.55|44.25|44.57|44.27|44.44|44.14|66
1729949100000|2024-10-26 13:25:00|44.56|44.26|44.57|44.27|44.57|44.27|44.53|44.23|31
1729949400000|2024-10-26 13:30:00|44.58|44.28|44.57|44.27|44.6|44.3|44.56|44.26|50
1729949700000|2024-10-26 13:35:00|44.58|44.28|44.54|44.24|44.59|44.29|44.53|44.23|37
1729950000000|2024-10-26 13:40:00|44.53|44.23|44.55|44.25|44.57|44.27|44.49|44.19|30
1729950300000|2024-10-26 13:45:00|44.54|44.24|44.36|44.06|44.55|44.25|44.34|44.04|122
1729950600000|2024-10-26 13:50:00|44.35|44.05|44.29|43.99|44.37|44.07|44.25|43.95|137
1729950900000|2024-10-26 13:55:00|44.3|44|44.28|43.98|44.36|44.06|44.27|43.97|69
1729951200000|2024-10-26 14:00:00|44.27|43.97|44.29|43.99|44.34|44.04|44.25|43.95|112
1729951500000|2024-10-26 14:05:00|44.28|43.98|44.28|43.98|44.36|44.06|44.26|43.96|149
1729951800000|2024-10-26 14:10:00|44.26|43.96|44.32|44.02|44.34|44.04|44.26|43.96|208
1729952100000|2024-10-26 14:15:00|44.33|44.03|44.2|43.9|44.35|44.05|44.15|43.85|149
1729952400000|2024-10-26 14:20:00|44.19|43.89|44.1|43.8|44.22|43.92|44.05|43.75|131
1729952700000|2024-10-26 14:25:00|44.11|43.81|44.15|43.85|44.19|43.89|44.09|43.79|84
1729953000000|2024-10-26 14:30:00|44.14|43.84|44.16|43.86|44.16|43.86|44.07|43.77|121
1729953300000|2024-10-26 14:35:00|44.15|43.85|44.08|43.78|44.18|43.88|44.06|43.76|88
1729953600000|2024-10-26 14:40:00|44.07|43.77|44.07|43.77|44.11|43.81|44|43.7|133
1729953900000|2024-10-26 14:45:00|44.08|43.78|43.99|43.69|44.11|43.81|43.96|43.66|111
1729954200000|2024-10-26 14:50:00|43.98|43.68|44|43.7|44.07|43.77|43.97|43.67|134
1729954500000|2024-10-26 14:55:00|44.01|43.71|43.77|43.47|44.04|43.74|43.75|43.45|167
1729954800000|2024-10-26 15:00:00|43.78|43.48|43.96|43.66|43.97|43.67|43.74|43.44|153
1729955100000|2024-10-26 15:05:00|43.97|43.67|44.02|43.72|44.05|43.75|43.89|43.59|179
1729955400000|2024-10-26 15:10:00|44.03|43.73|44.01|43.71|44.03|43.73|43.95|43.65|109
1729955700000|2024-10-26 15:15:00|44.02|43.72|44.09|43.79|44.11|43.81|43.94|43.64|141
1729956000000|2024-10-26 15:20:00|44.1|43.8|44.19|43.89|44.23|43.93|44.09|43.79|117
1729956300000|2024-10-26 15:25:00|44.2|43.9|44.16|43.86|44.2|43.9|44.05|43.75|155
1729956600000|2024-10-26 15:30:00|44.17|43.87|44.17|43.87|44.19|43.89|43.99|43.69|164
1729956900000|2024-10-26 15:35:00|44.18|43.88|44.15|43.85|44.19|43.89|44.06|43.76|153
1729957200000|2024-10-26 15:40:00|44.16|43.86|44.27|43.97|44.32|44.02|44.16|43.86|106
1729957500000|2024-10-26 15:45:00|44.26|43.96|44.17|43.87|44.27|43.97|44.14|43.84|128
1729957800000|2024-10-26 15:50:00|44.16|43.86|44.16|43.86|44.18|43.88|44.12|43.82|102
1729958100000|2024-10-26 15:55:00|44.15|43.85|44.15|43.85|44.17|43.87|44.12|43.82|108
1729958400000|2024-10-26 16:00:00|44.16|43.86|44.21|43.91|44.22|43.92|44.12|43.82|103
1729958700000|2024-10-26 16:05:00|44.2|43.9|44.07|43.77|44.23|43.93|44.07|43.77|130
1729959000000|2024-10-26 16:10:00|44.08|43.78|44.06|43.76|44.14|43.84|44.04|43.74|110
1729959300000|2024-10-26 16:15:00|44.07|43.77|44.07|43.77|44.08|43.78|43.97|43.67|143
1729959600000|2024-10-26 16:20:00|44.08|43.78|44.14|43.84|44.15|43.85|44.07|43.77|100
1729959900000|2024-10-26 16:25:00|44.15|43.85|44.26|43.96|44.27|43.97|44.14|43.84|75
1729960200000|2024-10-26 16:30:00|44.27|43.97|44.26|43.96|44.31|44.01|44.26|43.96|96
1729960500000|2024-10-26 16:35:00|44.25|43.95|44.27|43.97|44.28|43.98|44.2|43.9|88
1729960800000|2024-10-26 16:40:00|44.26|43.96|44.29|43.99|44.35|44.05|44.25|43.95|66
1729961100000|2024-10-26 16:45:00|44.3|44|44.45|44.15|44.47|44.17|44.29|43.99|105
1729961400000|2024-10-26 16:50:00|44.44|44.14|44.4|44.1|44.5|44.2|44.38|44.08|100
1729961700000|2024-10-26 16:55:00|44.41|44.11|44.43|44.13|44.45|44.15|44.39|44.09|124
1729962000000|2024-10-26 17:00:00|44.42|44.12|44.53|44.23|44.55|44.25|44.42|44.12|129
1729962300000|2024-10-26 17:05:00|44.54|44.24|44.48|44.18|44.54|44.24|44.47|44.17|151
1729962600000|2024-10-26 17:10:00|44.49|44.19|44.47|44.17|44.52|44.22|44.46|44.16|87
1729962900000|2024-10-26 17:15:00|44.48|44.18|44.47|44.17|44.49|44.19|44.44|44.14|72
1729963200000|2024-10-26 17:20:00|44.46|44.16|44.47|44.17|44.47|44.17|44.43|44.13|148
1729963500000|2024-10-26 17:25:00|44.48|44.18|44.53|44.23|44.54|44.24|44.48|44.18|148
1729963800000|2024-10-26 17:30:00|44.54|44.24|44.56|44.26|44.57|44.27|44.53|44.23|126
1729964100000|2024-10-26 17:35:00|44.57|44.27|44.63|44.33|44.66|44.36|44.57|44.27|152
1729964400000|2024-10-26 17:40:00|44.62|44.32|44.65|44.35|44.67|44.37|44.6|44.3|229
1729964700000|2024-10-26 17:45:00|44.66|44.36|44.62|44.32|44.67|44.37|44.57|44.27|317
1729965000000|2024-10-26 17:50:00|44.61|44.31|44.61|44.31|44.63|44.33|44.57|44.27|145
1729965300000|2024-10-26 17:55:00|44.6|44.3|44.59|44.29|44.61|44.31|44.57|44.27|168
1729965600000|2024-10-26 18:00:00|44.6|44.3|44.57|44.27|44.65|44.35|44.57|44.27|162
1729965900000|2024-10-26 18:05:00|44.58|44.28|44.64|44.34|44.66|44.36|44.54|44.24|317
1729966200000|2024-10-26 18:10:00|44.65|44.35|44.63|44.33|44.66|44.36|44.62|44.32|117
1729966500000|2024-10-26 18:15:00|44.64|44.34|44.56|44.26|44.64|44.34|44.54|44.24|143
1729966800000|2024-10-26 18:20:00|44.57|44.27|44.56|44.26|44.58|44.28|44.52|44.22|162
1729967100000|2024-10-26 18:25:00|44.57|44.27|44.56|44.26|44.58|44.28|44.55|44.25|80
1729967400000|2024-10-26 18:30:00|44.57|44.27|44.58|44.28|44.58|44.28|44.55|44.25|24
1729967700000|2024-10-26 18:35:00|44.57|44.27|44.62|44.32|44.62|44.32|44.55|44.25|27
1729968000000|2024-10-26 18:40:00|44.61|44.31|44.63|44.33|44.63|44.33|44.58|44.28|32
1729968300000|2024-10-26 18:45:00|44.64|44.34|44.59|44.29|44.64|44.34|44.58|44.28|37
1729968600000|2024-10-26 18:50:00|44.61|44.31|44.58|44.28|44.63|44.33|44.58|44.28|34
1729968900000|2024-10-26 18:55:00|44.57|44.27|44.55|44.25|44.59|44.29|44.55|44.25|17
1729969200000|2024-10-26 19:00:00|44.57|44.27|44.66|44.36|44.67|44.37|44.57|44.27|30
1729969500000|2024-10-26 19:05:00|44.65|44.35|44.72|44.42|44.73|44.43|44.64|44.34|31
1729969800000|2024-10-26 19:10:00|44.73|44.43|44.78|44.48|44.79|44.49|44.73|44.43|113
1729970100000|2024-10-26 19:15:00|44.76|44.46|44.73|44.43|44.78|44.48|44.71|44.41|86
1729970400000|2024-10-26 19:20:00|44.72|44.42|44.66|44.36|44.72|44.42|44.65|44.35|61
1729970700000|2024-10-26 19:25:00|44.67|44.37|44.74|44.44|44.76|44.46|44.65|44.35|48
1729971000000|2024-10-26 19:30:00|44.75|44.45|44.75|44.45|44.77|44.47|44.74|44.44|39
1729971300000|2024-10-26 19:35:00|44.74|44.44|44.76|44.46|44.77|44.47|44.73|44.43|43
1729971600000|2024-10-26 19:40:00|44.75|44.45|44.72|44.42|44.76|44.46|44.69|44.39|38
1729971900000|2024-10-26 19:45:00|44.73|44.43|44.72|44.42|44.74|44.44|44.7|44.4|66
1729972200000|2024-10-26 19:50:00|44.71|44.41|44.75|44.45|44.75|44.45|44.7|44.4|29
1729972500000|2024-10-26 19:55:00|44.76|44.46|44.76|44.46|44.8|44.5|44.75|44.45|30
1729972800000|2024-10-26 20:00:00|44.77|44.47|44.75|44.45|44.78|44.48|44.73|44.43|51
1729973100000|2024-10-26 20:05:00|44.74|44.44|44.75|44.45|44.77|44.47|44.73|44.43|66
1729973400000|2024-10-26 20:10:00|44.76|44.46|44.76|44.46|44.78|44.48|44.75|44.45|25
1729973700000|2024-10-26 20:15:00|44.77|44.47|44.83|44.53|44.84|44.54|44.76|44.46|45
1729974000000|2024-10-26 20:20:00|44.84|44.54|44.94|44.64|44.94|44.64|44.84|44.54|86
1729974300000|2024-10-26 20:25:00|44.93|44.63|44.91|44.61|44.95|44.65|44.86|44.56|81
1729974600000|2024-10-26 20:30:00|44.92|44.62|44.81|44.51|44.94|44.64|44.81|44.51|95
1729974900000|2024-10-26 20:35:00|44.82|44.52|44.71|44.41|44.83|44.53|44.7|44.4|74
1729975200000|2024-10-26 20:40:00|44.72|44.42|44.71|44.41|44.73|44.43|44.71|44.41|36
1729975500000|2024-10-26 20:45:00|44.7|44.4|44.7|44.4|44.73|44.43|44.69|44.39|85
1729975800000|2024-10-26 20:50:00|44.69|44.39|44.64|44.34|44.69|44.39|44.61|44.31|44
1729976100000|2024-10-26 20:55:00|44.63|44.33|44.63|44.33|44.64|44.34|44.63|44.33|23
1729976400000|2024-10-26 21:00:00|44.64|44.34|44.63|44.33|44.66|44.36|44.62|44.32|56
1729976700000|2024-10-26 21:05:00|44.64|44.34|44.57|44.27|44.65|44.35|44.55|44.25|81
1729977000000|2024-10-26 21:10:00|44.58|44.28|44.56|44.26|44.58|44.28|44.54|44.24|27
1729977300000|2024-10-26 21:15:00|44.57|44.27|44.56|44.26|44.58|44.28|44.55|44.25|20
1729977600000|2024-10-26 21:20:00|44.55|44.25|44.53|44.23|44.56|44.26|44.53|44.23|7
1729977900000|2024-10-26 21:25:00|44.52|44.22|44.54|44.24|44.55|44.25|44.51|44.21|17
1729978200000|2024-10-26 21:30:00|44.55|44.25|44.57|44.27|44.58|44.28|44.54|44.24|23
1729978500000|2024-10-26 21:35:00|44.58|44.28|44.52|44.22|44.58|44.28|44.52|44.22|19
1729978800000|2024-10-26 21:40:00|44.51|44.21|44.47|44.17|44.53|44.23|44.46|44.16|37
1729979100000|2024-10-26 21:45:00|44.48|44.18|44.47|44.17|44.48|44.18|44.46|44.16|12
1729979400000|2024-10-26 21:50:00|44.48|44.18|44.54|44.24|44.54|44.24|44.47|44.17|7
1729979700000|2024-10-26 21:55:00|44.55|44.25|44.54|44.24|44.57|44.27|44.54|44.24|10
1729980000000|2024-10-26 22:00:00|44.55|44.25|44.58|44.28|44.61|44.31|44.51|44.21|50
1729980300000|2024-10-26 22:05:00|44.59|44.29|44.57|44.27|44.61|44.31|44.54|44.24|52
1729980600000|2024-10-26 22:10:00|44.58|44.28|44.57|44.27|44.62|44.32|44.57|44.27|45
1729980900000|2024-10-26 22:15:00|44.56|44.26|44.54|44.24|44.56|44.26|44.54|44.24|15
1729981200000|2024-10-26 22:20:00|44.55|44.25|44.55|44.25|44.57|44.27|44.54|44.24|19
1729981500000|2024-10-26 22:25:00|44.54|44.24|44.55|44.25|44.56|44.26|44.53|44.23|32
1729981800000|2024-10-26 22:30:00|44.54|44.24|44.55|44.25|44.56|44.26|44.53|44.23|30
1729982100000|2024-10-26 22:35:00|44.56|44.26|44.57|44.27|44.58|44.28|44.54|44.24|30
1729982400000|2024-10-26 22:40:00|44.58|44.28|44.56|44.26|44.58|44.28|44.54|44.24|21
1729982700000|2024-10-26 22:45:00|44.55|44.25|44.53|44.23|44.55|44.25|44.52|44.22|17
1729983000000|2024-10-26 22:50:00|44.52|44.22|44.52|44.22|44.55|44.25|44.52|44.22|11
1729983300000|2024-10-26 22:55:00|44.53|44.23|44.55|44.25|44.57|44.27|44.51|44.21|31
1729983600000|2024-10-26 23:00:00|44.54|44.24|44.57|44.27|44.57|44.27|44.52|44.22|30
1729983900000|2024-10-26 23:05:00|44.56|44.26|44.54|44.24|44.57|44.27|44.54|44.24|35
1729984200000|2024-10-26 23:10:00|44.55|44.25|44.53|44.23|44.55|44.25|44.53|44.23|17
1729984500000|2024-10-26 23:15:00|44.54|44.24|44.54|44.24|44.56|44.26|44.54|44.24|5
1729984800000|2024-10-26 23:20:00|44.55|44.25|44.54|44.24|44.57|44.27|44.53|44.23|20
1729985100000|2024-10-26 23:25:00|44.55|44.25|44.61|44.31|44.62|44.32|44.54|44.24|50
1729985400000|2024-10-26 23:30:00|44.62|44.32|44.68|44.38|44.69|44.39|44.61|44.31|53
1729985700000|2024-10-26 23:35:00|44.67|44.37|44.65|44.35|44.67|44.37|44.64|44.34|37
1729986000000|2024-10-26 23:40:00|44.64|44.34|44.64|44.34|44.65|44.35|44.64|44.34|57
1729986300000|2024-10-26 23:45:00|44.63|44.33|44.58|44.28|44.64|44.34|44.58|44.28|36
1729986600000|2024-10-26 23:50:00|44.59|44.29|44.61|44.31|44.62|44.32|44.57|44.27|28
1729986900000|2024-10-26 23:55:00|44.62|44.32|44.61|44.31|44.63|44.33|44.61|44.31|24
1729987200000|2024-10-27 00:00:00|44.62|44.32|44.66|44.36|44.69|44.39|44.62|44.32|25
1729987500000|2024-10-27 00:05:00|44.67|44.37|44.64|44.34|44.67|44.37|44.63|44.33|22
1729987800000|2024-10-27 00:10:00|44.65|44.35|44.61|44.31|44.65|44.35|44.6|44.3|17
1729988100000|2024-10-27 00:15:00|44.62|44.32|44.61|44.31|44.62|44.32|44.59|44.29|14
1729988400000|2024-10-27 00:20:00|44.62|44.32|44.63|44.33|44.66|44.36|44.62|44.32|58
1729988700000|2024-10-27 00:25:00|44.62|44.32|44.64|44.34|44.67|44.37|44.62|44.32|29
1729989000000|2024-10-27 00:30:00|44.65|44.35|44.65|44.35|44.65|44.35|44.63|44.33|21
1729989300000|2024-10-27 00:35:00|44.64|44.34|44.63|44.33|44.64|44.34|44.61|44.31|26
1729989600000|2024-10-27 00:40:00|44.64|44.34|44.65|44.35|44.66|44.36|44.64|44.34|10
1729989900000|2024-10-27 00:45:00|44.66|44.36|44.61|44.31|44.66|44.36|44.61|44.31|40
1729990200000|2024-10-27 00:50:00|44.62|44.32|44.64|44.34|44.68|44.38|44.61|44.31|41
1729990500000|2024-10-27 00:55:00|44.63|44.33|44.62|44.32|44.64|44.34|44.61|44.31|18
1729990800000|2024-10-27 01:00:00|44.61|44.31|44.6|44.3|44.62|44.32|44.57|44.27|78
1729991100000|2024-10-27 01:05:00|44.59|44.29|44.58|44.28|44.61|44.31|44.58|44.28|70
1729991400000|2024-10-27 01:10:00|44.57|44.27|44.59|44.29|44.6|44.3|44.57|44.27|27
1729991700000|2024-10-27 01:15:00|44.6|44.3|44.55|44.25|44.6|44.3|44.54|44.24|55
1729992000000|2024-10-27 01:20:00|44.54|44.24|44.53|44.23|44.55|44.25|44.52|44.22|14
1729992300000|2024-10-27 01:25:00|44.55|44.25|44.59|44.29|44.59|44.29|44.55|44.25|35
1729992600000|2024-10-27 01:30:00|44.58|44.28|44.61|44.31|44.61|44.31|44.55|44.25|75
1729992900000|2024-10-27 01:35:00|44.6|44.3|44.59|44.29|44.63|44.33|44.59|44.29|32
1729993200000|2024-10-27 01:40:00|44.58|44.28|44.53|44.23|44.59|44.29|44.53|44.23|40
1729993500000|2024-10-27 01:45:00|44.54|44.24|44.61|44.31|44.63|44.33|44.52|44.22|86
1729993800000|2024-10-27 01:50:00|44.6|44.3|44.62|44.32|44.62|44.32|44.6|44.3|21
1729994100000|2024-10-27 01:55:00|44.61|44.31|44.59|44.29|44.61|44.31|44.58|44.28|37
1729994400000|2024-10-27 02:00:00|44.6|44.3|44.59|44.29|44.6|44.3|44.58|44.28|40
1729994700000|2024-10-27 02:05:00|44.58|44.28|44.58|44.28|44.61|44.31|44.56|44.26|59
1729995000000|2024-10-27 02:10:00|44.59|44.29|44.56|44.26|44.59|44.29|44.54|44.24|63
1729995300000|2024-10-27 02:15:00|44.55|44.25|44.52|44.22|44.55|44.25|44.51|44.21|22
1729995600000|2024-10-27 02:20:00|44.51|44.21|44.51|44.21|44.53|44.23|44.51|44.21|11
1729995900000|2024-10-27 02:25:00|44.52|44.22|44.5|44.2|44.52|44.22|44.5|44.2|153
1729996200000|2024-10-27 02:30:00|44.51|44.21|44.51|44.21|44.54|44.24|44.49|44.19|37
1729996500000|2024-10-27 02:35:00|44.5|44.2|44.5|44.2|44.52|44.22|44.5|44.2|7
1729996800000|2024-10-27 02:40:00|44.51|44.21|44.49|44.19|44.51|44.21|44.48|44.18|7
1729997100000|2024-10-27 02:45:00|44.48|44.18|44.49|44.19|44.49|44.19|44.47|44.17|8
1729997400000|2024-10-27 02:50:00|44.48|44.18|44.48|44.18|44.51|44.21|44.47|44.17|15
1729997700000|2024-10-27 02:55:00|44.47|44.17|44.48|44.18|44.49|44.19|44.47|44.17|14
1729998000000|2024-10-27 03:00:00|44.49|44.19|44.44|44.14|44.5|44.2|44.43|44.13|26
1729998300000|2024-10-27 03:05:00|44.45|44.15|44.43|44.13|44.49|44.19|44.43|44.13|41
1729998600000|2024-10-27 03:10:00|44.42|44.12|44.44|44.14|44.47|44.17|44.42|44.12|33
1729998900000|2024-10-27 03:15:00|44.45|44.15|44.49|44.19|44.51|44.21|44.43|44.13|67
1729999200000|2024-10-27 03:20:00|44.48|44.18|44.52|44.22|44.53|44.23|44.45|44.15|56
1729999500000|2024-10-27 03:25:00|44.51|44.21|44.52|44.22|44.52|44.22|44.5|44.2|10
1729999800000|2024-10-27 03:30:00|44.51|44.21|44.51|44.21|44.53|44.23|44.5|44.2|62
1730000100000|2024-10-27 03:35:00|44.52|44.22|44.53|44.23|44.6|44.3|44.51|44.21|65
1730000400000|2024-10-27 03:40:00|44.54|44.24|44.53|44.23|44.56|44.26|44.52|44.22|56
1730000700000|2024-10-27 03:45:00|44.54|44.24|44.64|44.34|44.65|44.35|44.52|44.22|63
1730001000000|2024-10-27 03:50:00|44.65|44.35|44.62|44.32|44.66|44.36|44.6|44.3|94
1730001300000|2024-10-27 03:55:00|44.63|44.33|44.63|44.33|44.63|44.33|44.61|44.31|83
1730001600000|2024-10-27 04:00:00|44.62|44.32|44.61|44.31|44.63|44.33|44.6|44.3|74
1730001900000|2024-10-27 04:05:00|44.62|44.32|44.61|44.31|44.63|44.33|44.6|44.3|74
1730002200000|2024-10-27 04:10:00|44.62|44.32|44.62|44.32|44.63|44.33|44.6|44.3|91
1730002500000|2024-10-27 04:15:00|44.63|44.33|44.61|44.31|44.64|44.34|44.6|44.3|111
1730002800000|2024-10-27 04:20:00|44.62|44.32|44.6|44.3|44.62|44.32|44.59|44.29|129
1730003100000|2024-10-27 04:25:00|44.61|44.31|44.61|44.31|44.62|44.32|44.6|44.3|109
1730003400000|2024-10-27 04:30:00|44.6|44.3|44.54|44.24|44.6|44.3|44.53|44.23|99
1730003700000|2024-10-27 04:35:00|44.55|44.25|44.47|44.17|44.55|44.25|44.46|44.16|52
1730004000000|2024-10-27 04:40:00|44.46|44.16|44.51|44.21|44.52|44.22|44.44|44.14|36
1730004300000|2024-10-27 04:45:00|44.5|44.2|44.45|44.15|44.52|44.22|44.45|44.15|64
1730004600000|2024-10-27 04:50:00|44.46|44.16|44.46|44.16|44.46|44.16|44.43|44.13|25
1730004900000|2024-10-27 04:55:00|44.47|44.17|44.45|44.15|44.47|44.17|44.44|44.14|11
1730005200000|2024-10-27 05:00:00|44.44|44.14|44.51|44.21|44.51|44.21|44.44|44.14|25
1730005500000|2024-10-27 05:05:00|44.52|44.22|44.51|44.21|44.52|44.22|44.5|44.2|18
1730005800000|2024-10-27 05:10:00|44.5|44.2|44.54|44.24|44.54|44.24|44.47|44.17|47
1730006100000|2024-10-27 05:15:00|44.55|44.25|44.49|44.19|44.55|44.25|44.49|44.19|23
1730006400000|2024-10-27 05:20:00|44.48|44.18|44.49|44.19|44.49|44.19|44.46|44.16|42
1730006700000|2024-10-27 05:25:00|44.5|44.2|44.58|44.28|44.59|44.29|44.49|44.19|84
1730007000000|2024-10-27 05:30:00|44.57|44.27|44.66|44.36|44.66|44.36|44.57|44.27|93
1730007300000|2024-10-27 05:35:00|44.65|44.35|44.67|44.37|44.68|44.38|44.63|44.33|87
1730007600000|2024-10-27 05:40:00|44.68|44.38|44.67|44.37|44.77|44.47|44.67|44.37|75
1730007900000|2024-10-27 05:45:00|44.68|44.38|44.67|44.37|44.71|44.41|44.66|44.36|24
1730008200000|2024-10-27 05:50:00|44.66|44.36|44.68|44.38|44.69|44.39|44.64|44.34|31
1730008500000|2024-10-27 05:55:00|44.69|44.39|44.68|44.38|44.74|44.44|44.67|44.37|52
1730008800000|2024-10-27 06:00:00|44.69|44.39|44.66|44.36|44.69|44.39|44.65|44.35|28
1730009100000|2024-10-27 06:05:00|44.65|44.35|44.67|44.37|44.69|44.39|44.65|44.35|19
1730009400000|2024-10-27 06:10:00|44.68|44.38|44.65|44.35|44.72|44.42|44.65|44.35|41
1730009700000|2024-10-27 06:15:00|44.66|44.36|44.64|44.34|44.67|44.37|44.62|44.32|33
1730010000000|2024-10-27 06:20:00|44.65|44.35|44.67|44.37|44.67|44.37|44.65|44.35|15
1730010300000|2024-10-27 06:25:00|44.66|44.36|44.65|44.35|44.67|44.37|44.63|44.33|44
1730010600000|2024-10-27 06:30:00|44.66|44.36|44.64|44.34|44.67|44.37|44.64|44.34|7
1730010900000|2024-10-27 06:35:00|44.65|44.35|44.62|44.32|44.65|44.35|44.61|44.31|16
1730011200000|2024-10-27 06:40:00|44.63|44.33|44.62|44.32|44.65|44.35|44.62|44.32|22
1730011500000|2024-10-27 06:45:00|44.63|44.33|44.56|44.26|44.63|44.33|44.56|44.26|20
1730011800000|2024-10-27 06:50:00|44.57|44.27|44.65|44.35|44.65|44.35|44.57|44.27|28
1730012100000|2024-10-27 06:55:00|44.66|44.36|44.67|44.37|44.69|44.39|44.65|44.35|30
1730012400000|2024-10-27 07:00:00|44.68|44.38|44.69|44.39|44.74|44.44|44.67|44.37|45
1730012700000|2024-10-27 07:05:00|44.7|44.4|44.74|44.44|44.74|44.44|44.69|44.39|77
1730013000000|2024-10-27 07:10:00|44.75|44.45|44.78|44.48|44.79|44.49|44.74|44.44|26
1730013300000|2024-10-27 07:15:00|44.77|44.47|44.77|44.47|44.8|44.5|44.75|44.45|37
1730013600000|2024-10-27 07:20:00|44.78|44.48|44.74|44.44|44.79|44.49|44.74|44.44|9
1730013900000|2024-10-27 07:25:00|44.75|44.45|44.72|44.42|44.75|44.45|44.7|44.4|56
1730014200000|2024-10-27 07:30:00|44.73|44.43|44.75|44.45|44.76|44.46|44.73|44.43|73
1730014500000|2024-10-27 07:35:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|112
1730014800000|2024-10-27 07:40:00|44.76|44.46|44.75|44.45|44.76|44.46|44.72|44.42|76
1730015100000|2024-10-27 07:45:00|44.74|44.44|44.74|44.44|44.77|44.47|44.71|44.41|40
1730015400000|2024-10-27 07:50:00|44.75|44.45|44.76|44.46|44.77|44.47|44.74|44.44|38
1730015700000|2024-10-27 07:55:00|44.77|44.47|44.74|44.44|44.77|44.47|44.74|44.44|42
1730016000000|2024-10-27 08:00:00|44.75|44.45|44.85|44.55|44.85|44.55|44.75|44.45|99
1730016300000|2024-10-27 08:05:00|44.86|44.56|44.82|44.52|44.87|44.57|44.82|44.52|19
1730016600000|2024-10-27 08:10:00|44.83|44.53|44.84|44.54|44.86|44.56|44.82|44.52|32
1730016900000|2024-10-27 08:15:00|44.83|44.53|44.89|44.59|44.93|44.63|44.83|44.53|32
1730017200000|2024-10-27 08:20:00|44.9|44.6|44.89|44.59|44.9|44.6|44.85|44.55|42
1730017500000|2024-10-27 08:25:00|44.9|44.6|44.88|44.58|44.9|44.6|44.87|44.57|15
1730017800000|2024-10-27 08:30:00|44.87|44.57|44.91|44.61|44.93|44.63|44.87|44.57|53
1730018100000|2024-10-27 08:35:00|44.9|44.6|44.88|44.58|44.9|44.6|44.85|44.55|35
1730018400000|2024-10-27 08:40:00|44.87|44.57|44.88|44.58|44.9|44.6|44.86|44.56|28
1730018700000|2024-10-27 08:45:00|44.87|44.57|44.94|44.64|44.94|44.64|44.87|44.57|32
1730019000000|2024-10-27 08:50:00|44.93|44.63|44.92|44.62|44.94|44.64|44.91|44.61|32
1730019300000|2024-10-27 08:55:00|44.93|44.63|44.95|44.65|44.98|44.68|44.93|44.63|29
1730019600000|2024-10-27 09:00:00|44.94|44.64|44.82|44.52|44.94|44.64|44.82|44.52|39
1730019900000|2024-10-27 09:05:00|44.83|44.53|44.76|44.46|44.84|44.54|44.73|44.43|42
1730020200000|2024-10-27 09:10:00|44.75|44.45|44.72|44.42|44.77|44.47|44.71|44.41|24
1730020500000|2024-10-27 09:15:00|44.73|44.43|44.77|44.47|44.81|44.51|44.72|44.42|62
1730020800000|2024-10-27 09:20:00|44.76|44.46|44.75|44.45|44.8|44.5|44.73|44.43|41
1730021100000|2024-10-27 09:25:00|44.74|44.44|44.75|44.45|44.79|44.49|44.74|44.44|36
1730021400000|2024-10-27 09:30:00|44.74|44.44|44.67|44.37|44.74|44.44|44.66|44.36|42
1730021700000|2024-10-27 09:35:00|44.66|44.36|44.66|44.36|44.69|44.39|44.64|44.34|25
1730022000000|2024-10-27 09:40:00|44.67|44.37|44.67|44.37|44.68|44.38|44.66|44.36|17
1730022300000|2024-10-27 09:45:00|44.66|44.36|44.66|44.36|44.68|44.38|44.64|44.34|25
1730022600000|2024-10-27 09:50:00|44.67|44.37|44.65|44.35|44.68|44.38|44.64|44.34|37
1730022900000|2024-10-27 09:55:00|44.66|44.36|44.72|44.42|44.72|44.42|44.66|44.36|29
1730023200000|2024-10-27 10:00:00|44.73|44.43|44.77|44.47|44.78|44.48|44.73|44.43|20
1730023500000|2024-10-27 10:05:00|44.76|44.46|44.82|44.52|44.84|44.54|44.76|44.46|35
1730023800000|2024-10-27 10:10:00|44.81|44.51|44.78|44.48|44.85|44.55|44.78|44.48|40
1730024100000|2024-10-27 10:15:00|44.77|44.47|44.68|44.38|44.78|44.48|44.68|44.38|32
1730024400000|2024-10-27 10:20:00|44.67|44.37|44.69|44.39|44.69|44.39|44.64|44.34|21
1730024700000|2024-10-27 10:25:00|44.68|44.38|44.71|44.41|44.73|44.43|44.67|44.37|22
1730025000000|2024-10-27 10:30:00|44.7|44.4|44.68|44.38|44.72|44.42|44.67|44.37|47
1730025300000|2024-10-27 10:35:00|44.69|44.39|44.67|44.37|44.7|44.4|44.65|44.35|21
1730025600000|2024-10-27 10:40:00|44.68|44.38|44.65|44.35|44.7|44.4|44.64|44.34|29
1730025900000|2024-10-27 10:45:00|44.64|44.34|44.68|44.38|44.68|44.38|44.61|44.31|41
1730026200000|2024-10-27 10:50:00|44.69|44.39|44.7|44.4|44.71|44.41|44.69|44.39|20
1730026500000|2024-10-27 10:55:00|44.67|44.37|44.65|44.35|44.68|44.38|44.64|44.34|27
1730026800000|2024-10-27 11:00:00|44.66|44.36|44.64|44.34|44.67|44.37|44.64|44.34|18
1730027100000|2024-10-27 11:05:00|44.63|44.33|44.64|44.34|44.65|44.35|44.62|44.32|18
1730027400000|2024-10-27 11:10:00|44.63|44.33|44.71|44.41|44.73|44.43|44.61|44.31|78
1730027700000|2024-10-27 11:15:00|44.72|44.42|44.76|44.46|44.77|44.47|44.72|44.42|25
1730028000000|2024-10-27 11:20:00|44.75|44.45|44.68|44.38|44.76|44.46|44.68|44.38|28
1730028300000|2024-10-27 11:25:00|44.67|44.37|44.67|44.37|44.71|44.41|44.66|44.36|33
1730028600000|2024-10-27 11:30:00|44.68|44.38|44.63|44.33|44.68|44.38|44.63|44.33|20
1730028900000|2024-10-27 11:35:00|44.64|44.34|44.66|44.36|44.67|44.37|44.63|44.33|21
1730029200000|2024-10-27 11:40:00|44.67|44.37|44.64|44.34|44.67|44.37|44.62|44.32|26
1730029500000|2024-10-27 11:45:00|44.65|44.35|44.57|44.27|44.65|44.35|44.57|44.27|29
1730029800000|2024-10-27 11:50:00|44.58|44.28|44.59|44.29|44.59|44.29|44.55|44.25|16
1730030100000|2024-10-27 11:55:00|44.6|44.3|44.56|44.26|44.6|44.3|44.56|44.26|11
1730030400000|2024-10-27 12:00:00|44.58|44.28|44.62|44.32|44.64|44.34|44.57|44.27|20
1730030700000|2024-10-27 12:05:00|44.61|44.31|44.66|44.36|44.66|44.36|44.61|44.31|18
1730031000000|2024-10-27 12:10:00|44.65|44.35|44.66|44.36|44.67|44.37|44.63|44.33|12
1730031300000|2024-10-27 12:15:00|44.67|44.37|44.65|44.35|44.68|44.38|44.64|44.34|15
1730031600000|2024-10-27 12:20:00|44.66|44.36|44.77|44.47|44.83|44.53|44.66|44.36|70
1730031900000|2024-10-27 12:25:00|44.78|44.48|44.84|44.54|44.85|44.55|44.77|44.47|41
1730032200000|2024-10-27 12:30:00|44.85|44.55|44.84|44.54|44.87|44.57|44.83|44.53|68
1730032500000|2024-10-27 12:35:00|44.83|44.53|44.83|44.53|44.84|44.54|44.78|44.48|48
1730032800000|2024-10-27 12:40:00|44.82|44.52|44.79|44.49|44.84|44.54|44.77|44.47|22
1730033100000|2024-10-27 12:45:00|44.8|44.5|44.78|44.48|44.8|44.5|44.74|44.44|27
1730033400000|2024-10-27 12:50:00|44.79|44.49|44.75|44.45|44.79|44.49|44.75|44.45|18
1730033700000|2024-10-27 12:55:00|44.76|44.46|44.75|44.45|44.76|44.46|44.75|44.45|26
1730034000000|2024-10-27 13:00:00|44.76|44.46|44.86|44.56|44.87|44.57|44.76|44.46|34
1730034300000|2024-10-27 13:05:00|44.85|44.55|44.85|44.55|44.86|44.56|44.82|44.52|53
1730034600000|2024-10-27 13:10:00|44.86|44.56|44.82|44.52|44.87|44.57|44.82|44.52|15
1730034900000|2024-10-27 13:15:00|44.83|44.53|44.87|44.57|44.88|44.58|44.82|44.52|26
1730035200000|2024-10-27 13:20:00|44.88|44.58|45.03|44.73|45.03|44.73|44.88|44.58|68
1730035500000|2024-10-27 13:25:00|45.02|44.72|44.95|44.65|45.03|44.73|44.95|44.65|72
1730035800000|2024-10-27 13:30:00|44.96|44.66|44.91|44.61|44.97|44.67|44.9|44.6|87
1730036100000|2024-10-27 13:35:00|44.92|44.62|44.93|44.63|44.97|44.67|44.91|44.61|46
1730036400000|2024-10-27 13:40:00|44.94|44.64|44.94|44.64|44.97|44.67|44.93|44.63|29
1730036700000|2024-10-27 13:45:00|44.95|44.65|44.94|44.64|44.95|44.65|44.88|44.58|69
1730037000000|2024-10-27 13:50:00|44.93|44.63|44.95|44.65|44.98|44.68|44.93|44.63|17
1730037300000|2024-10-27 13:55:00|44.96|44.66|44.93|44.63|44.96|44.66|44.89|44.59|45
1730037600000|2024-10-27 14:00:00|44.94|44.64|44.94|44.64|44.98|44.68|44.94|44.64|29
1730037900000|2024-10-27 14:05:00|44.93|44.63|45|44.7|45.04|44.74|44.93|44.63|45
1730038200000|2024-10-27 14:10:00|44.99|44.69|44.96|44.66|45.01|44.71|44.94|44.64|44
1730038500000|2024-10-27 14:15:00|44.95|44.65|44.89|44.59|44.97|44.67|44.88|44.58|27
1730038800000|2024-10-27 14:20:00|44.9|44.6|44.89|44.59|44.93|44.63|44.89|44.59|29
1730039100000|2024-10-27 14:25:00|44.9|44.6|44.93|44.63|44.93|44.63|44.89|44.59|36
1730039400000|2024-10-27 14:30:00|44.94|44.64|44.87|44.57|44.96|44.66|44.85|44.55|80
1730039700000|2024-10-27 14:35:00|44.88|44.58|44.97|44.67|44.98|44.68|44.87|44.57|114
1730040000000|2024-10-27 14:40:00|44.96|44.66|44.96|44.66|44.97|44.67|44.96|44.66|71
1730040300000|2024-10-27 14:45:00|44.97|44.67|44.95|44.65|44.97|44.67|44.94|44.64|91
1730040600000|2024-10-27 14:50:00|44.94|44.64|44.9|44.6|44.94|44.64|44.89|44.59|58
1730040900000|2024-10-27 14:55:00|44.91|44.61|44.96|44.66|44.98|44.68|44.91|44.61|42
1730041200000|2024-10-27 15:00:00|44.95|44.65|45.04|44.74|45.04|44.74|44.94|44.64|64
1730041500000|2024-10-27 15:05:00|45.03|44.73|44.98|44.68|45.06|44.76|44.96|44.66|72
1730041800000|2024-10-27 15:10:00|44.97|44.67|44.95|44.65|44.97|44.67|44.94|44.64|49
1730042100000|2024-10-27 15:15:00|44.96|44.66|44.96|44.66|44.97|44.67|44.95|44.65|29
1730042400000|2024-10-27 15:20:00|44.97|44.67|44.93|44.63|44.98|44.68|44.92|44.62|61
1730042700000|2024-10-27 15:25:00|44.92|44.62|44.96|44.66|44.96|44.66|44.92|44.62|53
1730043000000|2024-10-27 15:30:00|44.97|44.67|44.96|44.66|44.97|44.67|44.93|44.63|62
1730043300000|2024-10-27 15:35:00|44.97|44.67|44.99|44.69|45.03|44.73|44.97|44.67|41
1730043600000|2024-10-27 15:40:00|44.98|44.68|45.03|44.73|45.04|44.74|44.98|44.68|26
1730043900000|2024-10-27 15:45:00|45.04|44.74|45.07|44.77|45.08|44.78|45.04|44.74|32
1730044200000|2024-10-27 15:50:00|45.08|44.78|45.04|44.74|45.08|44.78|45.02|44.72|27
1730044500000|2024-10-27 15:55:00|45.03|44.73|45.06|44.76|45.06|44.76|45.03|44.73|24
1730044800000|2024-10-27 16:00:00|45.07|44.77|45.13|44.83|45.15|44.85|45.05|44.75|67
1730045100000|2024-10-27 16:05:00|45.14|44.84|45.14|44.84|45.15|44.85|45.13|44.83|41
1730045400000|2024-10-27 16:10:00|45.13|44.83|45.14|44.84|45.16|44.86|45.13|44.83|14
1730045700000|2024-10-27 16:15:00|45.13|44.83|45.12|44.82|45.15|44.85|45.08|44.78|55
1730046000000|2024-10-27 16:20:00|45.11|44.81|45.07|44.77|45.11|44.81|45.07|44.77|19
1730046300000|2024-10-27 16:25:00|45.08|44.78|45.04|44.74|45.13|44.83|45.02|44.72|81
1730046600000|2024-10-27 16:30:00|45.05|44.75|45.1|44.8|45.11|44.81|45.04|44.74|48
1730046900000|2024-10-27 16:35:00|45.12|44.82|45.12|44.82|45.14|44.84|45.08|44.78|81
1730047200000|2024-10-27 16:40:00|45.13|44.83|45.15|44.85|45.16|44.86|45.13|44.83|62
1730047500000|2024-10-27 16:45:00|45.16|44.86|45.19|44.89|45.2|44.9|45.14|44.84|39
1730047800000|2024-10-27 16:50:00|45.2|44.9|45.19|44.89|45.21|44.91|45.15|44.85|61
1730048100000|2024-10-27 16:55:00|45.2|44.9|45.27|44.97|45.27|44.97|45.18|44.88|48
1730048400000|2024-10-27 17:00:00|45.28|44.98|45.28|44.98|45.3|45|45.26|44.96|38
1730048700000|2024-10-27 17:05:00|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|7
1730049000000|2024-10-27 17:10:00|45.28|44.98|45.29|44.99|45.29|44.99|45.28|44.98|24
1730049300000|2024-10-27 17:15:00|45.28|44.98|45.27|44.97|45.29|44.99|45.23|44.93|31
1730049600000|2024-10-27 17:20:00|45.28|44.98|45.29|44.99|45.29|44.99|45.25|44.95|26
1730049900000|2024-10-27 17:25:00|45.3|45|45.28|44.98|45.3|45|45.28|44.98|23
1730050200000|2024-10-27 17:30:00|45.27|44.97|45.35|45.05|45.37|45.07|45.27|44.97|30
1730050500000|2024-10-27 17:35:00|45.36|45.06|45.35|45.05|45.38|45.08|45.35|45.05|36
1730050800000|2024-10-27 17:40:00|45.36|45.06|45.25|44.95|45.36|45.06|45.24|44.94|46
1730051100000|2024-10-27 17:45:00|45.24|44.94|45.12|44.82|45.25|44.95|45.11|44.81|96
1730051400000|2024-10-27 17:50:00|45.13|44.83|45.16|44.86|45.17|44.87|45.12|44.82|54
1730051700000|2024-10-27 17:55:00|45.17|44.87|45.1|44.8|45.17|44.87|45.1|44.8|28
1730052000000|2024-10-27 18:00:00|45.11|44.81|45.08|44.78|45.13|44.83|45.06|44.76|43
1730052300000|2024-10-27 18:05:00|45.07|44.77|45.08|44.78|45.09|44.79|45.03|44.73|72
1730052600000|2024-10-27 18:10:00|45.09|44.79|45.12|44.82|45.14|44.84|45.09|44.79|61
1730052900000|2024-10-27 18:15:00|45.13|44.83|45.07|44.77|45.13|44.83|45.06|44.76|69
1730053200000|2024-10-27 18:20:00|45.08|44.78|45.09|44.79|45.1|44.8|45.07|44.77|24
1730053500000|2024-10-27 18:25:00|45.1|44.8|45.1|44.8|45.14|44.84|45.09|44.79|99
1730053800000|2024-10-27 18:30:00|45.09|44.79|45.06|44.76|45.1|44.8|45.06|44.76|54
1730054100000|2024-10-27 18:35:00|45.07|44.77|45.09|44.79|45.11|44.81|45.05|44.75|49
1730054400000|2024-10-27 18:40:00|45.1|44.8|45.09|44.79|45.1|44.8|45.07|44.77|38
1730054700000|2024-10-27 18:45:00|45.08|44.78|45.09|44.79|45.09|44.79|45.05|44.75|22
1730055000000|2024-10-27 18:50:00|45.08|44.78|45.06|44.76|45.08|44.78|45.05|44.75|17
1730055300000|2024-10-27 18:55:00|45.07|44.77|45.06|44.76|45.08|44.78|45.06|44.76|34
1730055600000|2024-10-27 19:00:00|45.05|44.75|44.99|44.69|45.05|44.75|44.98|44.68|30
1730055900000|2024-10-27 19:05:00|45|44.7|45|44.7|45.02|44.72|44.96|44.66|33
1730056200000|2024-10-27 19:10:00|45.01|44.71|44.99|44.69|45.02|44.72|44.98|44.68|41
1730056500000|2024-10-27 19:15:00|44.98|44.68|45|44.7|45.03|44.73|44.98|44.68|31
1730056800000|2024-10-27 19:20:00|44.99|44.69|44.95|44.65|45|44.7|44.91|44.61|34
1730057100000|2024-10-27 19:25:00|44.96|44.66|45.07|44.77|45.09|44.79|44.96|44.66|102
1730057400000|2024-10-27 19:30:00|45.08|44.78|45.08|44.78|45.11|44.81|45.07|44.77|57
1730057700000|2024-10-27 19:35:00|45.07|44.77|45.07|44.77|45.07|44.77|45.03|44.73|97
1730058000000|2024-10-27 19:40:00|45.06|44.76|45.08|44.78|45.09|44.79|45.06|44.76|93
1730058300000|2024-10-27 19:45:00|45.07|44.77|45.06|44.76|45.09|44.79|45.05|44.75|98
1730058600000|2024-10-27 19:50:00|45.05|44.75|45.06|44.76|45.07|44.77|45.05|44.75|48
1730058900000|2024-10-27 19:55:00|45.05|44.75|45.05|44.75|45.06|44.76|45.05|44.75|39
1730059200000|2024-10-27 20:00:00|45.06|44.76|45.08|44.78|45.09|44.79|45.06|44.76|43
1730059500000|2024-10-27 20:05:00|45.07|44.77|45.05|44.75|45.08|44.78|45.03|44.73|39
1730059800000|2024-10-27 20:10:00|45.06|44.76|45.07|44.77|45.08|44.78|45.06|44.76|38
1730060100000|2024-10-27 20:15:00|45.06|44.76|45.07|44.77|45.09|44.79|45.06|44.76|10
1730060400000|2024-10-27 20:20:00|45.08|44.78|45.08|44.78|45.08|44.78|45.06|44.76|15
1730060700000|2024-10-27 20:25:00|45.09|44.79|45.17|44.87|45.18|44.88|45.09|44.79|49
1730061000000|2024-10-27 20:30:00|45.18|44.88|45.15|44.85|45.2|44.9|45.14|44.84|71
1730061300000|2024-10-27 20:35:00|45.16|44.86|45.18|44.88|45.24|44.94|45.15|44.85|74
1730061600000|2024-10-27 20:40:00|45.19|44.89|45.68|44.38|45.68|44.89|45.17|44.38|17
1730061900000|2024-10-27 20:45:00|45.67|44.37|45.67|44.37|45.68|44.38|45.64|44.34|26
1730062200000|2024-10-27 20:50:00|45.66|44.36|45.67|44.37|45.67|44.37|45.65|44.35|30
1730062500000|2024-10-27 20:55:00|45.66|44.36|45.64|44.34|45.66|44.36|45.64|44.34|38
1730062800000|2024-10-27 21:00:00|45.65|44.35|45.66|44.36|45.66|44.36|45.64|44.34|18
1730063100000|2024-10-27 21:05:00|45.67|44.37|45.74|44.44|45.75|44.45|45.67|44.37|56
1730063400000|2024-10-27 21:10:00|45.75|44.45|45.8|44.5|45.8|44.5|45.73|44.43|28
1730063700000|2024-10-27 21:15:00|45.81|44.51|45.79|44.49|45.81|44.51|45.77|44.47|53
1730064000000|2024-10-27 21:20:00|45.8|44.5|45.89|44.59|45.89|44.59|45.8|44.5|28
1730064300000|2024-10-27 21:25:00|45.9|44.6|45.87|44.57|45.9|44.6|45.87|44.57|20
1730064600000|2024-10-27 21:30:00|45.88|44.58|45.86|44.56|45.89|44.59|45.85|44.55|25
1730064900000|2024-10-27 21:35:00|45.85|44.55|45.85|44.55|45.86|44.56|45.83|44.53|43
1730065200000|2024-10-27 21:40:00|45.84|44.54|45.82|44.52|45.85|44.55|45.78|44.48|55
1730065500000|2024-10-27 21:45:00|45.83|44.53|45.85|44.55|45.88|44.58|45.83|44.53|41
1730065800000|2024-10-27 21:50:00|45.84|44.54|45.24|44.94|45.84|44.94|45.24|44.4|38
1730066100000|2024-10-27 21:55:00|45.21|44.91|45.23|44.93|45.23|44.93|45.15|44.85|27
1730066400000|2024-10-27 22:00:00|45.24|44.94|45.5|45.2|45.5|45.2|45.24|44.94|57
1730066700000|2024-10-27 22:05:00|45.49|45.19|45.51|45.21|45.51|45.21|45.45|45.15|47
1730067000000|2024-10-27 22:10:00|45.52|45.22|45.57|45.27|45.59|45.29|45.52|45.22|40
1730067300000|2024-10-27 22:15:00|45.58|45.28|45.61|45.31|45.61|45.31|45.54|45.24|43
1730067600000|2024-10-27 22:20:00|45.62|45.32|45.61|45.31|45.67|45.37|45.54|45.24|47
1730067900000|2024-10-27 22:25:00|45.6|45.3|45.48|45.18|45.62|45.32|45.48|45.18|34
1730068200000|2024-10-27 22:30:00|45.47|45.17|45.34|45.04|45.5|45.2|45.34|45.04|30
1730068500000|2024-10-27 22:35:00|45.35|45.05|45.34|45.04|45.39|45.09|45.31|45.01|32
1730068800000|2024-10-27 22:40:00|45.35|45.05|45.44|45.14|45.45|45.15|45.33|45.03|21
1730069100000|2024-10-27 22:45:00|45.45|45.15|45.48|45.18|45.49|45.19|45.43|45.13|14
1730069400000|2024-10-27 22:50:00|45.49|45.19|45.49|45.19|45.49|45.19|45.45|45.15|12
1730069700000|2024-10-27 22:55:00|45.48|45.18|45.46|45.16|45.48|45.18|45.46|45.16|5
1730070000000|2024-10-27 23:00:00|45.45|45.15|45.53|45.23|45.58|45.28|45.45|45.15|26
1730070300000|2024-10-27 23:05:00|45.55|45.25|45.54|45.24|45.57|45.27|45.53|45.23|18
1730070600000|2024-10-27 23:10:00|45.53|45.23|45.54|45.24|45.54|45.24|45.52|45.22|9
1730070900000|2024-10-27 23:15:00|45.53|45.23|45.44|45.14|45.56|45.26|45.44|45.14|17
1730071200000|2024-10-27 23:20:00|45.43|45.13|45.43|45.13|45.44|45.14|45.41|45.11|7
1730071500000|2024-10-27 23:25:00|45.42|45.12|45.38|45.08|45.42|45.12|45.33|45.03|14
1730071800000|2024-10-27 23:30:00|45.37|45.07|45.33|45.03|45.44|45.14|45.32|45.02|19
1730072100000|2024-10-27 23:35:00|45.34|45.04|45.34|45.04|45.35|45.05|45.34|45.04|3
1730072400000|2024-10-27 23:40:00|45.35|45.05|45.34|45.04|45.35|45.05|45.27|44.97|20
1730072700000|2024-10-27 23:45:00|45.35|45.05|45.36|45.06|45.38|45.08|45.34|45.04|38
1730073000000|2024-10-27 23:50:00|45.35|45.05|45.35|45.05|45.36|45.06|45.32|45.02|55
1730073300000|2024-10-27 23:55:00|45.36|45.06|45.36|45.06|45.39|45.09|45.36|45.06|9
1730073600000|2024-10-28 00:00:00|45.37|45.07|45.34|45.04|45.4|45.1|45.34|45.04|27
1730073900000|2024-10-28 00:05:00|45.35|45.05|45.36|45.06|45.36|45.06|45.29|44.99|35
1730074200000|2024-10-28 00:10:00|45.35|45.05|45.36|45.06|45.39|45.09|45.32|45.02|23
1730074500000|2024-10-28 00:15:00|45.37|45.07|45.31|45.01|45.39|45.09|45.29|44.99|22
1730074800000|2024-10-28 00:20:00|45.3|45|45.33|45.03|45.36|45.06|45.3|45|19
1730075100000|2024-10-28 00:25:00|45.32|45.02|45.35|45.05|45.37|45.07|45.32|45.02|14
1730075400000|2024-10-28 00:30:00|45.34|45.04|45.32|45.02|45.34|45.04|45.29|44.99|31
1730075700000|2024-10-28 00:35:00|45.33|45.03|45.34|45.04|45.38|45.08|45.31|45.01|23
1730076000000|2024-10-28 00:40:00|45.35|45.05|45.29|44.99|45.35|45.05|45.29|44.99|19
1730076300000|2024-10-28 00:45:00|45.3|45|45.3|45|45.35|45.05|45.28|44.98|14
1730076600000|2024-10-28 00:50:00|45.31|45.01|45.31|45.01|45.35|45.05|45.29|44.99|18
1730076900000|2024-10-28 00:55:00|45.32|45.02|45.35|45.05|45.35|45.05|45.32|45.02|4
1730077200000|2024-10-28 01:00:00|45.33|45.03|45.36|45.06|45.36|45.06|45.33|45.03|4
1730077500000|2024-10-28 01:05:00|45.37|45.07|45.4|45.1|45.41|45.11|45.37|45.07|20
1730077800000|2024-10-28 01:10:00|45.39|45.09|45.37|45.07|45.39|45.09|45.35|45.05|16
1730078100000|2024-10-28 01:15:00|45.36|45.06|45.35|45.05|45.38|45.08|45.3|45|22
1730078400000|2024-10-28 01:20:00|45.33|45.03|45.27|44.97|45.33|45.03|45.27|44.97|12
1730078700000|2024-10-28 01:25:00|45.28|44.98|45.28|44.98|45.28|44.98|45.27|44.97|3
1730079000000|2024-10-28 01:30:00|45.27|44.97|45.27|44.97|45.29|44.99|45.26|44.96|13
1730079300000|2024-10-28 01:35:00|45.26|44.96|45.28|44.98|45.29|44.99|45.24|44.94|11
1730079600000|2024-10-28 01:40:00|45.27|44.97|45.27|44.97|45.28|44.98|45.24|44.94|9
1730079900000|2024-10-28 01:45:00|45.26|44.96|45.27|44.97|45.27|44.97|45.23|44.93|9
1730080200000|2024-10-28 01:50:00|45.28|44.98|45.25|44.95|45.28|44.98|45.24|44.94|10
1730080500000|2024-10-28 01:55:00|45.24|44.94|45.18|44.88|45.24|44.94|45.18|44.88|19
1730080800000|2024-10-28 02:00:00|45.17|44.87|45.17|44.87|45.18|44.88|45.16|44.86|7
1730081100000|2024-10-28 02:05:00|45.16|44.86|45.26|44.96|45.26|44.96|45.16|44.86|10
1730081400000|2024-10-28 02:10:00|45.25|44.95|45.23|44.93|45.25|44.95|45.2|44.9|15
1730081700000|2024-10-28 02:15:00|45.22|44.92|45.24|44.94|45.26|44.96|45.21|44.91|9
1730082000000|2024-10-28 02:20:00|45.23|44.93|45.22|44.92|45.26|44.96|45.22|44.92|16
1730082300000|2024-10-28 02:25:00|45.21|44.91|45.25|44.95|45.26|44.96|45.21|44.91|9
1730082600000|2024-10-28 02:30:00|45.24|44.94|45.14|44.84|45.24|44.94|45.13|44.83|11
1730082900000|2024-10-28 02:35:00|45.13|44.83|45.17|44.87|45.17|44.87|45.13|44.83|25
1730083200000|2024-10-28 02:40:00|45.18|44.88|45.13|44.83|45.18|44.88|45.12|44.82|11
1730083500000|2024-10-28 02:45:00|45.12|44.82|45.05|44.75|45.12|44.82|44.98|44.68|20
1730083800000|2024-10-28 02:50:00|45.06|44.76|45.08|44.78|45.08|44.78|45.05|44.75|17
1730084100000|2024-10-28 02:55:00|45.09|44.79|45.06|44.76|45.11|44.81|45.06|44.76|15
1730084400000|2024-10-28 03:00:00|45.03|44.73|45.11|44.81|45.11|44.81|45.02|44.72|32
1730084700000|2024-10-28 03:05:00|45.12|44.82|45.1|44.8|45.14|44.84|45.1|44.8|17
1730085000000|2024-10-28 03:10:00|45.11|44.81|45.07|44.77|45.12|44.82|45.06|44.76|16
1730085300000|2024-10-28 03:15:00|45.06|44.76|45.01|44.71|45.07|44.77|44.98|44.68|18
1730085600000|2024-10-28 03:20:00|45.02|44.72|45.09|44.79|45.09|44.79|45.02|44.72|16
1730085900000|2024-10-28 03:25:00|45.1|44.8|45.04|44.74|45.1|44.8|45.04|44.74|14
1730086200000|2024-10-28 03:30:00|45.05|44.75|44.96|44.66|45.07|44.77|44.95|44.65|46
1730086500000|2024-10-28 03:35:00|44.95|44.65|44.92|44.62|44.96|44.66|44.89|44.59|33
1730086800000|2024-10-28 03:40:00|44.91|44.61|44.86|44.56|44.91|44.61|44.84|44.54|28
1730087100000|2024-10-28 03:45:00|44.85|44.55|44.69|44.39|44.85|44.55|44.65|44.35|70
1730087400000|2024-10-28 03:50:00|44.7|44.4|44.69|44.39|44.73|44.43|44.65|44.35|37
1730087700000|2024-10-28 03:55:00|44.68|44.38|44.71|44.41|44.71|44.41|44.66|44.36|26
1730088000000|2024-10-28 04:00:00|44.7|44.4|44.73|44.43|44.73|44.43|44.57|44.27|70
1730088300000|2024-10-28 04:05:00|44.74|44.44|44.87|44.57|44.89|44.59|44.73|44.43|49
1730088600000|2024-10-28 04:10:00|44.86|44.56|44.88|44.58|44.88|44.58|44.86|44.56|35
1730088900000|2024-10-28 04:15:00|44.87|44.57|44.8|44.5|44.88|44.58|44.76|44.46|44
1730089200000|2024-10-28 04:20:00|44.79|44.49|44.7|44.4|44.8|44.5|44.69|44.39|47
1730089500000|2024-10-28 04:25:00|44.69|44.39|44.68|44.38|44.7|44.4|44.6|44.3|37
1730089800000|2024-10-28 04:30:00|44.67|44.37|44.69|44.39|44.72|44.42|44.64|44.34|26
1730090100000|2024-10-28 04:35:00|44.7|44.4|44.7|44.4|44.7|44.4|44.66|44.36|30
1730090400000|2024-10-28 04:40:00|44.69|44.39|44.67|44.37|44.71|44.41|44.67|44.37|14
1730090700000|2024-10-28 04:45:00|44.68|44.38|44.76|44.46|44.76|44.46|44.67|44.37|25
1730091000000|2024-10-28 04:50:00|44.77|44.47|44.76|44.46|44.78|44.48|44.76|44.46|6
1730091300000|2024-10-28 04:55:00|44.77|44.47|44.74|44.44|44.78|44.48|44.74|44.44|16
1730091600000|2024-10-28 05:00:00|44.72|44.42|44.68|44.38|44.72|44.42|44.66|44.36|16
1730091900000|2024-10-28 05:05:00|44.69|44.39|44.77|44.47|44.77|44.47|44.69|44.39|13
1730092200000|2024-10-28 05:10:00|44.76|44.46|44.66|44.36|44.76|44.46|44.66|44.36|44
1730092500000|2024-10-28 05:15:00|44.67|44.37|44.69|44.39|44.75|44.45|44.67|44.37|12
1730092800000|2024-10-28 05:20:00|44.7|44.4|44.69|44.39|44.72|44.42|44.68|44.38|31
1730093100000|2024-10-28 05:25:00|44.68|44.38|44.61|44.31|44.69|44.39|44.61|44.31|26
1730093400000|2024-10-28 05:30:00|44.6|44.3|44.54|44.24|44.6|44.3|44.49|44.19|41
1730093700000|2024-10-28 05:35:00|44.55|44.25|44.74|44.44|44.76|44.46|44.55|44.25|46
1730094000000|2024-10-28 05:40:00|44.73|44.43|44.78|44.48|44.79|44.49|44.73|44.43|34
1730094300000|2024-10-28 05:45:00|44.79|44.49|44.77|44.47|44.79|44.49|44.75|44.45|44
1730094600000|2024-10-28 05:50:00|44.78|44.48|44.92|44.62|44.93|44.63|44.77|44.47|29
1730094900000|2024-10-28 05:55:00|44.93|44.63|44.87|44.57|44.93|44.63|44.86|44.56|39
1730095200000|2024-10-28 06:00:00|44.86|44.56|44.87|44.57|44.9|44.6|44.83|44.53|40
1730095500000|2024-10-28 06:05:00|44.88|44.58|44.86|44.56|44.88|44.58|44.85|44.55|13
1730095800000|2024-10-28 06:10:00|44.83|44.53|44.83|44.53|44.83|44.53|44.77|44.47|17
1730096100000|2024-10-28 06:15:00|44.82|44.52|44.85|44.55|44.86|44.56|44.82|44.52|22
1730096400000|2024-10-28 06:20:00|44.84|44.54|44.86|44.56|44.89|44.59|44.84|44.54|10
1730096700000|2024-10-28 06:25:00|44.85|44.55|44.84|44.54|44.86|44.56|44.78|44.48|19
1730097000000|2024-10-28 06:30:00|44.83|44.53|44.82|44.52|44.83|44.53|44.76|44.46|19
1730097300000|2024-10-28 06:35:00|44.83|44.53|44.85|44.55|44.86|44.56|44.81|44.51|15
1730097600000|2024-10-28 06:40:00|44.84|44.54|44.86|44.56|44.88|44.58|44.84|44.54|17
1730097900000|2024-10-28 06:45:00|44.87|44.57|44.91|44.61|44.94|44.64|44.87|44.57|25
1730098200000|2024-10-28 06:50:00|44.92|44.62|44.91|44.61|44.94|44.64|44.89|44.59|24
1730098500000|2024-10-28 06:55:00|44.92|44.62|44.91|44.61|44.92|44.62|44.89|44.59|15
1730098800000|2024-10-28 07:00:00|44.92|44.62|45.01|44.71|45.02|44.72|44.91|44.61|22
1730099100000|2024-10-28 07:05:00|45|44.7|45.14|44.84|45.14|44.84|44.99|44.69|32
1730099400000|2024-10-28 07:10:00|45.15|44.85|45.37|45.07|45.37|45.07|45.13|44.83|65
1730099700000|2024-10-28 07:15:00|45.36|45.06|45.37|45.07|45.4|45.1|45.25|44.95|116
1730100000000|2024-10-28 07:20:00|45.38|45.08|45.41|45.11|45.42|45.12|45.33|45.03|70
1730100300000|2024-10-28 07:25:00|45.42|45.12|45.44|45.14|45.45|45.15|45.35|45.05|72
1730100600000|2024-10-28 07:30:00|45.45|45.15|45.34|45.04|45.46|45.16|45.31|45.01|81
1730100900000|2024-10-28 07:35:00|45.35|45.05|45.4|45.1|45.44|45.14|45.35|45.05|60
1730101200000|2024-10-28 07:40:00|45.41|45.11|45.33|45.03|45.42|45.12|45.31|45.01|71
1730101500000|2024-10-28 07:45:00|45.34|45.04|45.34|45.04|45.36|45.06|45.26|44.96|72
1730101800000|2024-10-28 07:50:00|45.35|45.05|45.35|45.05|45.37|45.07|45.31|45.01|46
1730102100000|2024-10-28 07:55:00|45.34|45.04|45.32|45.02|45.34|45.04|45.28|44.98|33
1730102400000|2024-10-28 08:00:00|45.31|45.01|45.35|45.05|45.37|45.07|45.27|44.97|63
1730102700000|2024-10-28 08:05:00|45.34|45.04|45.32|45.02|45.37|45.07|45.28|44.98|60
1730103000000|2024-10-28 08:10:00|45.29|44.99|45.34|45.04|45.35|45.05|45.28|44.98|51
1730103300000|2024-10-28 08:15:00|45.33|45.03|45.28|44.98|45.36|45.06|45.27|44.97|82
1730103600000|2024-10-28 08:20:00|45.27|44.97|45.25|44.95|45.28|44.98|45.25|44.95|33
1730103900000|2024-10-28 08:25:00|45.26|44.96|45.32|45.02|45.34|45.04|45.26|44.96|19
1730104200000|2024-10-28 08:30:00|45.3|45|45.27|44.97|45.3|45|45.26|44.96|35
1730104500000|2024-10-28 08:35:00|45.28|44.98|45.24|44.94|45.28|44.98|45.24|44.94|24
1730104800000|2024-10-28 08:40:00|45.25|44.95|45.23|44.93|45.27|44.97|45.23|44.93|13
1730105100000|2024-10-28 08:45:00|45.24|44.94|45.28|44.98|45.3|45|45.22|44.92|27
1730105400000|2024-10-28 08:50:00|45.27|44.97|45.24|44.94|45.27|44.97|45.24|44.94|9
1730105700000|2024-10-28 08:55:00|45.23|44.93|45.22|44.92|45.23|44.93|45.22|44.92|2
1730106000000|2024-10-28 09:00:00|45.23|44.93|45.2|44.9|45.23|44.93|45.15|44.85|28
1730106300000|2024-10-28 09:05:00|45.19|44.89|45.21|44.91|45.22|44.92|45.18|44.88|13
1730106600000|2024-10-28 09:10:00|45.22|44.92|45.21|44.91|45.26|44.96|45.18|44.88|33
1730106900000|2024-10-28 09:15:00|45.19|44.89|45.16|44.86|45.19|44.89|45.14|44.84|12
1730107200000|2024-10-28 09:20:00|45.15|44.85|45.15|44.85|45.15|44.85|45.14|44.84|3
1730107500000|2024-10-28 09:25:00|45.17|44.87|45.02|44.72|45.17|44.87|45.01|44.71|19
1730107800000|2024-10-28 09:30:00|45.03|44.73|45.03|44.73|45.05|44.75|45.02|44.72|9
1730108100000|2024-10-28 09:35:00|45.05|44.75|45.07|44.77|45.09|44.79|45.04|44.74|21
1730108400000|2024-10-28 09:40:00|45.08|44.78|45.09|44.79|45.1|44.8|45.05|44.75|13
1730108700000|2024-10-28 09:45:00|45.08|44.78|45.17|44.87|45.17|44.87|45.08|44.78|20
1730109000000|2024-10-28 09:50:00|45.18|44.88|45.37|45.07|45.38|45.08|45.18|44.88|34
1730109300000|2024-10-28 09:55:00|45.38|45.08|45.45|45.15|45.46|45.16|45.37|45.07|43
1730109600000|2024-10-28 10:00:00|45.44|45.14|45.34|45.04|45.45|45.15|45.34|45.04|38
1730109900000|2024-10-28 10:05:00|45.33|45.03|45.34|45.04|45.37|45.07|45.31|45.01|18
1730110200000|2024-10-28 10:10:00|45.35|45.05|45.34|45.04|45.36|45.06|45.32|45.02|16
1730110500000|2024-10-28 10:15:00|45.33|45.03|45.37|45.07|45.37|45.07|45.33|45.03|17
1730110800000|2024-10-28 10:20:00|45.36|45.06|45.35|45.05|45.39|45.09|45.33|45.03|20
1730111100000|2024-10-28 10:25:00|45.36|45.06|45.37|45.07|45.41|45.11|45.33|45.03|34
1730111400000|2024-10-28 10:30:00|45.38|45.08|45.38|45.08|45.39|45.09|45.35|45.05|30
1730111700000|2024-10-28 10:35:00|45.39|45.09|45.43|45.13|45.44|45.14|45.38|45.08|38
1730112000000|2024-10-28 10:40:00|45.42|45.12|45.42|45.12|45.43|45.13|45.38|45.08|19
1730112300000|2024-10-28 10:45:00|45.43|45.13|45.39|45.09|45.43|45.13|45.38|45.08|13
1730112600000|2024-10-28 10:50:00|45.4|45.1|45.36|45.06|45.4|45.1|45.36|45.06|10
1730112900000|2024-10-28 10:55:00|45.35|45.05|45.32|45.02|45.35|45.05|45.27|44.97|15
1730113200000|2024-10-28 11:00:00|45.33|45.03|45.31|45.01|45.37|45.07|45.3|45|26
1730113500000|2024-10-28 11:05:00|45.32|45.02|45.34|45.04|45.39|45.09|45.32|45.02|20
1730113800000|2024-10-28 11:10:00|45.33|45.03|45.35|45.05|45.38|45.08|45.33|45.03|14
1730114100000|2024-10-28 11:15:00|45.34|45.04|45.32|45.02|45.34|45.04|45.32|45.02|7
1730114400000|2024-10-28 11:20:00|45.31|45.01|45.27|44.97|45.31|45.01|45.23|44.93|31
1730114700000|2024-10-28 11:25:00|45.28|44.98|45.33|45.03|45.35|45.05|45.27|44.97|13
1730115000000|2024-10-28 11:30:00|45.32|45.02|45.36|45.06|45.36|45.06|45.32|45.02|19
1730115300000|2024-10-28 11:35:00|45.35|45.05|45.27|44.97|45.35|45.05|45.26|44.96|17
1730115600000|2024-10-28 11:40:00|45.26|44.96|45.25|44.95|45.26|44.96|45.23|44.93|8
1730115900000|2024-10-28 11:45:00|45.26|44.96|45.27|44.97|45.28|44.98|45.22|44.92|13
1730116200000|2024-10-28 11:50:00|45.28|44.98|45.3|45|45.33|45.03|45.27|44.97|25
1730116500000|2024-10-28 11:55:00|45.29|44.99|45.29|44.99|45.29|44.99|45.28|44.98|7
1730116800000|2024-10-28 12:00:00|45.3|45|45.24|44.94|45.32|45.02|45.22|44.92|31
1730117100000|2024-10-28 12:05:00|45.23|44.93|45.14|44.84|45.33|45.03|45.12|44.82|39
1730117400000|2024-10-28 12:10:00|45.13|44.83|45.15|44.85|45.16|44.86|45.07|44.77|41
1730117700000|2024-10-28 12:15:00|45.16|44.86|45.22|44.92|45.25|44.95|45.15|44.85|49
1730118000000|2024-10-28 12:20:00|45.23|44.93|45.21|44.91|45.25|44.95|45.19|44.89|42
1730118300000|2024-10-28 12:25:00|45.22|44.92|45.27|44.97|45.29|44.99|45.22|44.92|46
1730118600000|2024-10-28 12:30:00|45.26|44.96|45.29|44.99|45.29|44.99|45.22|44.92|45
1730118900000|2024-10-28 12:35:00|45.3|45|45.31|45.01|45.38|45.08|45.25|44.95|46
1730119200000|2024-10-28 12:40:00|45.3|45|45.32|45.02|45.35|45.05|45.29|44.99|51
1730119500000|2024-10-28 12:45:00|45.31|45.01|45.26|44.96|45.35|45.05|45.26|44.96|42
1730119800000|2024-10-28 12:50:00|45.25|44.95|45.22|44.92|45.28|44.98|45.21|44.91|45
1730120100000|2024-10-28 12:55:00|45.23|44.93|45.32|45.02|45.35|45.05|45.22|44.92|64
1730120400000|2024-10-28 13:00:00|45.33|45.03|45.24|44.94|45.38|45.08|45.24|44.94|34
1730120700000|2024-10-28 13:05:00|45.25|44.95|45.28|44.98|45.29|44.99|45.19|44.89|27
1730121000000|2024-10-28 13:10:00|45.29|44.99|45.37|45.07|45.37|45.07|45.28|44.98|19
1730121300000|2024-10-28 13:15:00|45.36|45.06|45.42|45.12|45.44|45.14|45.36|45.06|40
1730121600000|2024-10-28 13:20:00|45.43|45.13|45.44|45.14|45.44|45.14|45.35|45.05|28
1730121900000|2024-10-28 13:25:00|45.43|45.13|45.41|45.11|45.47|45.17|45.39|45.09|32
1730122200000|2024-10-28 13:30:00|45.39|45.09|45.45|45.15|45.48|45.18|45.32|45.02|65
1730122500000|2024-10-28 13:35:00|45.46|45.16|45.27|44.97|45.46|45.16|45.19|44.89|64
1730122800000|2024-10-28 13:40:00|45.28|44.98|45.39|45.09|45.44|45.14|45.26|44.96|43
1730123100000|2024-10-28 13:45:00|45.38|45.08|45.44|45.14|45.49|45.19|45.36|45.06|56
1730123400000|2024-10-28 13:50:00|45.45|45.15|45.29|44.99|45.45|45.15|45.24|44.94|56
1730123700000|2024-10-28 13:55:00|45.28|44.98|45.19|44.89|45.3|45|45.18|44.88|39
1730124000000|2024-10-28 14:00:00|45.2|44.9|45.24|44.94|45.25|44.95|45.11|44.81|76
1730124300000|2024-10-28 14:05:00|45.25|44.95|45.39|45.09|45.44|45.14|45.24|44.94|56
1730124600000|2024-10-28 14:10:00|45.38|45.08|45.41|45.11|45.44|45.14|45.36|45.06|39
1730124900000|2024-10-28 14:15:00|45.42|45.12|45.18|44.88|45.43|45.13|45.18|44.88|46
1730125200000|2024-10-28 14:20:00|45.17|44.87|45.21|44.91|45.25|44.95|45.13|44.83|85
1730125500000|2024-10-28 14:25:00|45.22|44.92|45.23|44.93|45.28|44.98|45.19|44.89|58
1730125800000|2024-10-28 14:30:00|45.25|44.95|45.25|44.95|45.32|45.02|45.19|44.89|61
1730126100000|2024-10-28 14:35:00|45.24|44.94|45.31|45.01|45.37|45.07|45.2|44.9|69
1730126400000|2024-10-28 14:40:00|45.32|45.02|45.41|45.11|45.44|45.14|45.32|45.02|24
1730126700000|2024-10-28 14:45:00|45.42|45.12|45.47|45.17|45.47|45.17|45.42|45.12|23
1730127000000|2024-10-28 14:50:00|45.48|45.18|45.36|45.06|45.48|45.18|45.36|45.06|37
1730127300000|2024-10-28 14:55:00|45.35|45.05|45.34|45.04|45.4|45.1|45.34|45.04|29
1730127600000|2024-10-28 15:00:00|45.35|45.05|45.2|44.9|45.35|45.05|45.11|44.81|65
1730127900000|2024-10-28 15:05:00|45.19|44.89|45.19|44.89|45.2|44.9|45.06|44.76|81
1730128200000|2024-10-28 15:10:00|45.2|44.9|45.11|44.81|45.22|44.92|45.08|44.78|71
1730128500000|2024-10-28 15:15:00|45.09|44.79|45.11|44.81|45.17|44.87|45.06|44.76|36
1730128800000|2024-10-28 15:20:00|45.09|44.79|45.17|44.87|45.18|44.88|45.06|44.76|38
1730129100000|2024-10-28 15:25:00|45.16|44.86|45.1|44.8|45.18|44.88|45.09|44.79|31
1730129400000|2024-10-28 15:30:00|45.11|44.81|45.12|44.82|45.15|44.85|45.05|44.75|50
1730129700000|2024-10-28 15:35:00|45.14|44.84|45.13|44.83|45.17|44.87|45.09|44.79|39
1730130000000|2024-10-28 15:40:00|45.14|44.84|45.1|44.8|45.17|44.87|45.09|44.79|47
1730130300000|2024-10-28 15:45:00|45.09|44.79|45.07|44.77|45.11|44.81|45.02|44.72|49
1730130600000|2024-10-28 15:50:00|45.06|44.76|45.04|44.74|45.13|44.83|45.03|44.73|43
1730130900000|2024-10-28 15:55:00|45.03|44.73|45.04|44.74|45.06|44.76|45.02|44.72|28
1730131200000|2024-10-28 16:00:00|45.03|44.73|44.99|44.69|45.06|44.76|44.9|44.6|48
1730131500000|2024-10-28 16:05:00|44.98|44.68|45.02|44.72|45.03|44.73|44.98|44.68|20
1730131800000|2024-10-28 16:10:00|45.03|44.73|45.04|44.74|45.05|44.75|45.03|44.73|8
1730132100000|2024-10-28 16:15:00|45.05|44.75|45.02|44.72|45.1|44.8|45.01|44.71|24
1730132400000|2024-10-28 16:20:00|45.03|44.73|44.97|44.67|45.03|44.73|44.97|44.67|7
1730132700000|2024-10-28 16:25:00|44.98|44.68|45.02|44.72|45.04|44.74|44.98|44.68|7
1730133000000|2024-10-28 16:30:00|45.03|44.73|45.04|44.74|45.04|44.74|45.02|44.72|4
1730133300000|2024-10-28 16:35:00|45.03|44.73|44.97|44.67|45.03|44.73|44.93|44.63|27
1730133600000|2024-10-28 16:40:00|44.98|44.68|45.02|44.72|45.03|44.73|44.98|44.68|12
1730133900000|2024-10-28 16:45:00|45.03|44.73|44.97|44.67|45.03|44.73|44.97|44.67|9
1730134200000|2024-10-28 16:50:00|44.96|44.66|44.87|44.57|44.96|44.66|44.76|44.46|48
1730134500000|2024-10-28 16:55:00|44.88|44.58|44.73|44.43|44.88|44.58|44.7|44.4|40
1730134800000|2024-10-28 17:00:00|44.74|44.44|44.63|44.33|44.76|44.46|44.62|44.32|71
1730135100000|2024-10-28 17:05:00|44.62|44.32|44.76|44.46|44.76|44.46|44.46|44.16|99
1730135400000|2024-10-28 17:10:00|44.75|44.45|44.85|44.55|44.87|44.57|44.74|44.44|67
1730135700000|2024-10-28 17:15:00|44.84|44.54|44.76|44.46|44.85|44.55|44.67|44.37|71
1730136000000|2024-10-28 17:20:00|44.75|44.45|44.78|44.48|44.78|44.48|44.71|44.41|33
1730136300000|2024-10-28 17:25:00|44.76|44.46|44.78|44.48|44.79|44.49|44.67|44.37|37
1730136600000|2024-10-28 17:30:00|44.79|44.49|44.92|44.62|44.94|44.64|44.79|44.49|43
1730136900000|2024-10-28 17:35:00|44.93|44.63|44.98|44.68|44.98|44.68|44.92|44.62|40
1730137200000|2024-10-28 17:40:00|44.97|44.67|45|44.7|45|44.7|44.94|44.64|28
1730137500000|2024-10-28 17:45:00|44.99|44.69|44.78|44.48|45|44.7|44.78|44.48|42
1730137800000|2024-10-28 17:50:00|44.77|44.47|44.85|44.55|44.85|44.55|44.74|44.44|59
1730138100000|2024-10-28 17:55:00|44.84|44.54|44.77|44.47|44.84|44.54|44.77|44.47|28
1730138400000|2024-10-28 18:00:00|44.78|44.48|44.83|44.53|44.86|44.56|44.77|44.47|49
1730138700000|2024-10-28 18:05:00|44.82|44.52|45|44.7|45.03|44.73|44.81|44.51|45
1730139000000|2024-10-28 18:10:00|45.01|44.71|44.99|44.69|45.03|44.73|44.98|44.68|30
1730139300000|2024-10-28 18:15:00|44.98|44.68|45.01|44.71|45.03|44.73|44.98|44.68|27
1730139600000|2024-10-28 18:20:00|45|44.7|44.81|44.51|45.01|44.71|44.8|44.5|31
1730139900000|2024-10-28 18:25:00|44.8|44.5|44.84|44.54|44.89|44.59|44.77|44.47|32
1730140200000|2024-10-28 18:30:00|44.83|44.53|44.76|44.46|44.89|44.59|44.75|44.45|36
1730140500000|2024-10-28 18:35:00|44.77|44.47|44.83|44.53|44.84|44.54|44.76|44.46|34
1730140800000|2024-10-28 18:40:00|44.82|44.52|44.79|44.49|44.82|44.52|44.76|44.46|20
1730141100000|2024-10-28 18:45:00|44.8|44.5|44.86|44.56|44.87|44.57|44.74|44.44|33
1730141400000|2024-10-28 18:50:00|44.87|44.57|44.93|44.63|44.96|44.66|44.83|44.53|38
1730141700000|2024-10-28 18:55:00|44.91|44.61|44.97|44.67|44.99|44.69|44.9|44.6|25
1730142000000|2024-10-28 19:00:00|44.96|44.66|45.14|44.84|45.15|44.85|44.94|44.64|48
1730142300000|2024-10-28 19:05:00|45.15|44.85|45.11|44.81|45.2|44.9|45.09|44.79|51
1730142600000|2024-10-28 19:10:00|45.09|44.79|45.19|44.89|45.2|44.9|45.06|44.76|42
1730142900000|2024-10-28 19:15:00|45.2|44.9|45.26|44.96|45.28|44.98|45.2|44.9|47
1730143200000|2024-10-28 19:20:00|45.27|44.97|45.42|45.12|45.42|45.12|45.27|44.97|32
1730143500000|2024-10-28 19:25:00|45.43|45.13|45.43|45.13|45.45|45.15|45.35|45.05|49
1730143800000|2024-10-28 19:30:00|45.44|45.14|45.21|44.91|45.45|45.15|45.21|44.91|58
1730144100000|2024-10-28 19:35:00|45.2|44.9|45.35|45.05|45.36|45.06|45.19|44.89|53
1730144400000|2024-10-28 19:40:00|45.34|45.04|45.36|45.06|45.42|45.12|45.33|45.03|42
1730144700000|2024-10-28 19:45:00|45.37|45.07|45.32|45.02|45.42|45.12|45.29|44.99|52
1730145000000|2024-10-28 19:50:00|45.31|45.01|45.34|45.04|45.34|45.04|45.27|44.97|32
1730145300000|2024-10-28 19:55:00|45.33|45.03|45.36|45.06|45.37|45.07|45.27|44.97|24
1730145600000|2024-10-28 20:00:00|45.34|45.04|45.34|45.04|45.4|45.1|45.34|45.04|42
1730145900000|2024-10-28 20:05:00|45.35|45.05|45.28|44.98|45.37|45.07|45.28|44.98|20
1730146200000|2024-10-28 20:10:00|45.27|44.97|45.34|45.04|45.34|45.04|45.26|44.96|20
1730146500000|2024-10-28 20:15:00|45.33|45.03|45.32|45.02|45.36|45.06|45.32|45.02|20
1730146800000|2024-10-28 20:20:00|45.31|45.01|45.32|45.02|45.33|45.03|45.26|44.96|25
1730147100000|2024-10-28 20:25:00|45.31|45.01|45.25|44.95|45.31|45.01|45.25|44.95|19
1730147400000|2024-10-28 20:30:00|45.26|44.96|45.31|45.01|45.34|45.04|45.26|44.96|21
1730147700000|2024-10-28 20:35:00|45.32|45.02|45.27|44.97|45.32|45.02|45.26|44.96|20
1730148000000|2024-10-28 20:40:00|45.28|44.98|45.29|44.99|45.33|45.03|45.24|44.94|24
1730148300000|2024-10-28 20:45:00|45.3|45|45.29|44.99|45.32|45.02|45.27|44.97|17
1730148600000|2024-10-28 20:50:00|45.28|44.98|45.33|45.03|45.34|45.04|45.24|44.94|29
1730148900000|2024-10-28 20:55:00|45.34|45.04|45.38|45.08|45.38|45.08|45.3|45|31
1730149200000|2024-10-28 21:00:00|45.37|45.07|45.31|45.01|45.39|45.09|45.3|45|56
1730149500000|2024-10-28 21:05:00|45.32|45.02|45.38|45.08|45.38|45.08|45.32|45.02|96
1730149800000|2024-10-28 21:10:00|45.37|45.07|45.4|45.1|45.41|45.11|45.35|45.05|73
1730150100000|2024-10-28 21:15:00|45.41|45.11|45.38|45.08|45.46|45.16|45.38|45.08|162
1730150400000|2024-10-28 21:20:00|45.39|45.09|45.31|45.01|45.39|45.09|45.31|45.01|120
1730150700000|2024-10-28 21:25:00|45.32|45.02|45.39|45.09|45.41|45.11|45.32|45.02|17
1730151000000|2024-10-28 21:30:00|45.4|45.1|45.44|45.14|45.44|45.14|45.4|45.1|13
1730151300000|2024-10-28 21:35:00|45.45|45.15|45.56|45.26|45.56|45.26|45.45|45.15|39
1730151600000|2024-10-28 21:40:00|45.55|45.25|45.66|45.36|45.7|45.4|45.55|45.25|39
1730151900000|2024-10-28 21:45:00|45.65|45.35|45.66|45.36|45.67|45.37|45.65|45.35|4
1730152200000|2024-10-28 21:50:00|45.67|45.37|45.65|45.35|45.71|45.41|45.64|45.34|52
1730152500000|2024-10-28 21:55:00|45.66|45.36|45.69|45.39|45.72|45.42|45.66|45.36|35
1730152800000|2024-10-28 22:00:00|45.75|45.45|45.79|45.49|45.85|45.55|45.75|45.45|32
1730153100000|2024-10-28 22:05:00|45.8|45.5|45.93|45.63|46|45.7|45.8|45.5|76
1730153400000|2024-10-28 22:10:00|45.94|45.64|45.93|45.63|45.96|45.66|45.81|45.51|56
1730153700000|2024-10-28 22:15:00|45.94|45.64|45.89|45.59|45.95|45.65|45.86|45.56|36
1730154000000|2024-10-28 22:20:00|45.88|45.58|45.94|45.64|45.95|45.65|45.87|45.57|29
1730154300000|2024-10-28 22:25:00|45.93|45.63|45.8|45.5|45.93|45.63|45.8|45.5|32
1730154600000|2024-10-28 22:30:00|45.81|45.51|45.79|45.49|45.84|45.54|45.78|45.48|35
1730154900000|2024-10-28 22:35:00|45.8|45.5|45.73|45.43|45.82|45.52|45.72|45.42|30
1730155200000|2024-10-28 22:40:00|45.74|45.44|45.75|45.45|45.84|45.54|45.73|45.43|36
1730155500000|2024-10-28 22:45:00|45.76|45.46|45.75|45.45|45.84|45.54|45.74|45.44|24
1730155800000|2024-10-28 22:50:00|45.76|45.46|45.79|45.49|45.81|45.51|45.75|45.45|17
1730156100000|2024-10-28 22:55:00|45.8|45.5|45.83|45.53|45.85|45.55|45.8|45.5|14
1730156400000|2024-10-28 23:00:00|45.84|45.54|45.87|45.57|45.91|45.61|45.84|45.54|30
1730156700000|2024-10-28 23:05:00|45.88|45.58|45.91|45.61|45.91|45.61|45.83|45.53|21
1730157000000|2024-10-28 23:10:00|45.92|45.62|45.86|45.56|45.92|45.62|45.86|45.56|23
1730157300000|2024-10-28 23:15:00|45.87|45.57|45.91|45.61|45.92|45.62|45.87|45.57|21
1730157600000|2024-10-28 23:20:00|45.9|45.6|45.86|45.56|45.9|45.6|45.85|45.55|13
1730157900000|2024-10-28 23:25:00|45.85|45.55|45.82|45.52|45.86|45.56|45.79|45.49|19
1730158200000|2024-10-28 23:30:00|45.84|45.54|45.85|45.55|45.85|45.55|45.8|45.5|18
1730158500000|2024-10-28 23:35:00|45.86|45.56|45.86|45.56|45.88|45.58|45.84|45.54|23
1730158800000|2024-10-28 23:40:00|45.84|45.54|45.86|45.56|45.86|45.56|45.83|45.53|11
1730159100000|2024-10-28 23:45:00|45.85|45.55|45.85|45.55|45.86|45.56|45.84|45.54|9
1730159400000|2024-10-28 23:50:00|45.84|45.54|45.84|45.54|45.85|45.55|45.81|45.51|17
1730159700000|2024-10-28 23:55:00|45.85|45.55|45.85|45.55|45.87|45.57|45.82|45.52|16
1730160000000|2024-10-29 00:00:00|45.84|45.54|45.82|45.52|45.84|45.54|45.8|45.5|18
1730160300000|2024-10-29 00:05:00|45.83|45.53|45.82|45.52|45.83|45.53|45.8|45.5|14
1730160600000|2024-10-29 00:10:00|45.8|45.5|45.84|45.54|45.85|45.55|45.79|45.49|11
1730160900000|2024-10-29 00:15:00|45.85|45.55|45.88|45.58|45.95|45.65|45.85|45.55|21
1730161200000|2024-10-29 00:20:00|45.89|45.59|45.88|45.58|45.89|45.59|45.86|45.56|10
1730161500000|2024-10-29 00:25:00|45.86|45.56|45.94|45.64|45.95|45.65|45.86|45.56|12
1730161800000|2024-10-29 00:30:00|45.93|45.63|45.95|45.65|45.95|45.65|45.91|45.61|7
1730162100000|2024-10-29 00:35:00|45.94|45.64|46.03|45.73|46.03|45.73|45.94|45.64|20
1730162400000|2024-10-29 00:40:00|46.02|45.72|45.96|45.66|46.02|45.72|45.96|45.66|9
1730162700000|2024-10-29 00:45:00|45.95|45.65|45.96|45.66|45.97|45.67|45.95|45.65|10
1730163000000|2024-10-29 00:50:00|45.97|45.67|46.09|45.79|46.11|45.81|45.97|45.67|22
1730163300000|2024-10-29 00:55:00|46.1|45.8|46.05|45.75|46.12|45.82|46.05|45.75|18
1730163600000|2024-10-29 01:00:00|46.04|45.74|45.96|45.66|46.06|45.76|45.9|45.6|35
1730163900000|2024-10-29 01:05:00|45.97|45.67|45.98|45.68|46.03|45.73|45.97|45.67|29
1730164200000|2024-10-29 01:10:00|45.99|45.69|46|45.7|46.03|45.73|45.98|45.68|14
1730164500000|2024-10-29 01:15:00|46.01|45.71|45.95|45.65|46.05|45.75|45.9|45.6|26
1730164800000|2024-10-29 01:20:00|45.94|45.64|46.04|45.74|46.05|45.75|45.93|45.63|28
1730165100000|2024-10-29 01:25:00|46.05|45.75|45.98|45.68|46.07|45.77|45.97|45.67|32
1730165400000|2024-10-29 01:30:00|45.97|45.67|45.96|45.66|45.98|45.68|45.95|45.65|7
1730165700000|2024-10-29 01:35:00|45.97|45.67|45.88|45.58|46.04|45.74|45.86|45.56|30
1730166000000|2024-10-29 01:40:00|45.89|45.59|45.88|45.58|45.93|45.63|45.86|45.56|15
1730166300000|2024-10-29 01:45:00|45.87|45.57|45.9|45.6|45.96|45.66|45.87|45.57|51
1730166600000|2024-10-29 01:50:00|45.89|45.59|45.91|45.61|45.91|45.61|45.87|45.57|33
1730166900000|2024-10-29 01:55:00|45.92|45.62|46.03|45.73|46.04|45.74|45.92|45.62|24
1730167200000|2024-10-29 02:00:00|46.02|45.72|46|45.7|46.03|45.73|45.96|45.66|112
1730167500000|2024-10-29 02:05:00|46.01|45.71|46.14|45.84|46.14|45.84|46|45.7|114
1730167800000|2024-10-29 02:10:00|46.15|45.85|46.26|45.96|46.27|45.97|46.15|45.85|117
1730168100000|2024-10-29 02:15:00|46.27|45.97|46.24|45.94|46.31|46.01|46.2|45.9|135
1730168400000|2024-10-29 02:20:00|46.25|45.95|46.38|46.08|46.39|46.09|46.24|45.94|168
1730168700000|2024-10-29 02:25:00|46.39|46.09|46.41|46.11|46.42|46.12|46.3|46|117
1730169000000|2024-10-29 02:30:00|46.4|46.1|46.47|46.17|46.53|46.23|46.4|46.1|97
1730169300000|2024-10-29 02:35:00|46.46|46.16|46.36|46.06|46.48|46.18|46.34|46.04|89
1730169600000|2024-10-29 02:40:00|46.37|46.07|46.41|46.11|46.44|46.14|46.37|46.07|53
1730169900000|2024-10-29 02:45:00|46.42|46.12|46.33|46.03|46.43|46.13|46.33|46.03|72
1730170200000|2024-10-29 02:50:00|46.34|46.04|46.31|46.01|46.37|46.07|46.29|45.99|33
1730170500000|2024-10-29 02:55:00|46.32|46.02|46.3|46|46.33|46.03|46.24|45.94|19
1730170800000|2024-10-29 03:00:00|46.31|46.01|46.41|46.11|46.41|46.11|46.31|46.01|17
1730171100000|2024-10-29 03:05:00|46.42|46.12|46.44|46.14|46.45|46.15|46.42|46.12|29
1730171400000|2024-10-29 03:10:00|46.43|46.13|46.34|46.04|46.45|46.15|46.34|46.04|29
1730171700000|2024-10-29 03:15:00|46.33|46.03|46.34|46.04|46.35|46.05|46.33|46.03|26
1730172000000|2024-10-29 03:20:00|46.35|46.05|46.32|46.02|46.36|46.06|46.32|46.02|14
1730172300000|2024-10-29 03:25:00|46.33|46.03|46.4|46.1|46.41|46.11|46.32|46.02|26
1730172600000|2024-10-29 03:30:00|46.39|46.09|46.42|46.12|46.44|46.14|46.37|46.07|54
1730172900000|2024-10-29 03:35:00|46.41|46.11|46.4|46.1|46.43|46.13|46.4|46.1|72
1730173200000|2024-10-29 03:40:00|46.41|46.11|46.32|46.02|46.41|46.11|46.32|46.02|31
1730173500000|2024-10-29 03:45:00|46.33|46.03|46.34|46.04|46.35|46.05|46.31|46.01|60
1730173800000|2024-10-29 03:50:00|46.33|46.03|46.32|46.02|46.35|46.05|46.32|46.02|55
1730174100000|2024-10-29 03:55:00|46.33|46.03|46.33|46.03|46.34|46.04|46.31|46.01|9
1730174400000|2024-10-29 04:00:00|46.34|46.04|46.34|46.04|46.39|46.09|46.34|46.04|19
1730174700000|2024-10-29 04:05:00|46.33|46.03|46.36|46.06|46.38|46.08|46.33|46.03|30
1730175000000|2024-10-29 04:10:00|46.35|46.05|46.4|46.1|46.45|46.15|46.35|46.05|25
1730175300000|2024-10-29 04:15:00|46.37|46.07|46.37|46.07|46.37|46.07|46.35|46.05|27
1730175600000|2024-10-29 04:20:00|46.36|46.06|46.37|46.07|46.42|46.12|46.36|46.06|23
1730175900000|2024-10-29 04:25:00|46.38|46.08|46.42|46.12|46.43|46.13|46.37|46.07|24
1730176200000|2024-10-29 04:30:00|46.43|46.13|46.4|46.1|46.44|46.14|46.39|46.09|24
1730176500000|2024-10-29 04:35:00|46.41|46.11|46.45|46.15|46.45|46.15|46.4|46.1|33
1730176800000|2024-10-29 04:40:00|46.44|46.14|46.43|46.13|46.44|46.14|46.42|46.12|8
1730177100000|2024-10-29 04:45:00|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|11
1730177400000|2024-10-29 04:50:00|46.43|46.13|46.34|46.04|46.43|46.13|46.34|46.04|49
1730177700000|2024-10-29 04:55:00|46.33|46.03|46.34|46.04|46.34|46.04|46.32|46.02|4
1730178000000|2024-10-29 05:00:00|46.33|46.03|46.27|45.97|46.33|46.03|46.27|45.97|21
1730178300000|2024-10-29 05:05:00|46.26|45.96|46.23|45.93|46.26|45.96|46.22|45.92|20
1730178600000|2024-10-29 05:10:00|46.24|45.94|46.23|45.93|46.24|45.94|46.21|45.91|20
1730178900000|2024-10-29 05:15:00|46.24|45.94|46.17|45.87|46.24|45.94|46.17|45.87|18
1730179200000|2024-10-29 05:20:00|46.18|45.88|46.2|45.9|46.22|45.92|46.18|45.88|10
1730179500000|2024-10-29 05:25:00|46.19|45.89|46.16|45.86|46.22|45.92|46.16|45.86|27
1730179800000|2024-10-29 05:30:00|46.15|45.85|46.2|45.9|46.21|45.91|46.15|45.85|11
1730180100000|2024-10-29 05:35:00|46.19|45.89|46.21|45.91|46.21|45.91|46.19|45.89|7
1730180400000|2024-10-29 05:40:00|46.22|45.92|46.21|45.91|46.22|45.92|46.2|45.9|16
1730180700000|2024-10-29 05:45:00|46.22|45.92|46.24|45.94|46.24|45.94|46.2|45.9|29
1730181000000|2024-10-29 05:50:00|46.23|45.93|46.23|45.93|46.24|45.94|46.22|45.92|15
1730181300000|2024-10-29 05:55:00|46.22|45.92|46.22|45.92|46.23|45.93|46.21|45.91|9
1730181600000|2024-10-29 06:00:00|46.23|45.93|46.3|46|46.3|46|46.2|45.9|18
1730181900000|2024-10-29 06:05:00|46.31|46.01|46.32|46.02|46.33|46.03|46.31|46.01|14
1730182200000|2024-10-29 06:10:00|46.31|46.01|46.3|46|46.32|46.02|46.3|46|4
1730182500000|2024-10-29 06:15:00|46.28|45.98|46.26|45.96|46.31|46.01|46.26|45.96|11
1730182800000|2024-10-29 06:20:00|46.25|45.95|46.25|45.95|46.26|45.96|46.24|45.94|5
1730183100000|2024-10-29 06:25:00|46.24|45.94|46.2|45.9|46.24|45.94|46.16|45.86|25
1730183400000|2024-10-29 06:30:00|46.19|45.89|46.18|45.88|46.22|45.92|46.17|45.87|29
1730183700000|2024-10-29 06:35:00|46.2|45.9|46.21|45.91|46.23|45.93|46.2|45.9|10
1730184000000|2024-10-29 06:40:00|46.22|45.92|46.25|45.95|46.25|45.95|46.21|45.91|13
1730184300000|2024-10-29 06:45:00|46.24|45.94|46.22|45.92|46.27|45.97|46.22|45.92|53
1730184600000|2024-10-29 06:50:00|46.23|45.93|46.22|45.92|46.23|45.93|46.21|45.91|22
1730184900000|2024-10-29 06:55:00|46.23|45.93|46.21|45.91|46.23|45.93|46.17|45.87|12
1730185200000|2024-10-29 07:00:00|46.22|45.92|46.22|45.92|46.24|45.94|46.22|45.92|13
1730185500000|2024-10-29 07:05:00|46.21|45.91|46.26|45.96|46.28|45.98|46.21|45.91|17
1730185800000|2024-10-29 07:10:00|46.27|45.97|46.12|45.82|46.27|45.97|46.12|45.82|38
1730186100000|2024-10-29 07:15:00|46.13|45.83|46.16|45.86|46.2|45.9|46.13|45.83|16
1730186400000|2024-10-29 07:20:00|46.17|45.87|46.16|45.86|46.18|45.88|46.16|45.86|6
1730186700000|2024-10-29 07:25:00|46.17|45.87|46.23|45.93|46.25|45.95|46.17|45.87|16
1730187000000|2024-10-29 07:30:00|46.24|45.94|46.22|45.92|46.26|45.96|46.22|45.92|9
1730187300000|2024-10-29 07:35:00|46.21|45.91|46.19|45.89|46.22|45.92|46.16|45.86|27
1730187600000|2024-10-29 07:40:00|46.2|45.9|46.15|45.85|46.2|45.9|46.15|45.85|8
1730187900000|2024-10-29 07:45:00|46.14|45.84|46.16|45.86|46.16|45.86|46.12|45.82|17
1730188200000|2024-10-29 07:50:00|46.17|45.87|46.16|45.86|46.17|45.87|46.16|45.86|2
1730188800000|2024-10-29 08:00:00|46.17|45.87|46.17|45.87|46.17|45.87|46.16|45.86|3
1730189100000|2024-10-29 08:05:00|46.19|45.89|46.21|45.91|46.23|45.93|46.19|45.89|7
1730189400000|2024-10-29 08:10:00|46.22|45.92|46.24|45.94|46.25|45.95|46.21|45.91|21
1730189700000|2024-10-29 08:15:00|46.25|45.95|46.25|45.95|46.26|45.96|46.22|45.92|39
1730190000000|2024-10-29 08:20:00|46.24|45.94|46.22|45.92|46.25|45.95|46.21|45.91|41
1730190300000|2024-10-29 08:25:00|46.21|45.91|46.24|45.94|46.24|45.94|46.2|45.9|17
1730190600000|2024-10-29 08:30:00|46.23|45.93|46.25|45.95|46.25|45.95|46.22|45.92|25
1730190900000|2024-10-29 08:35:00|46.24|45.94|46.25|45.95|46.25|45.95|46.23|45.93|22
1730191200000|2024-10-29 08:40:00|46.26|45.96|46.33|46.03|46.33|46.03|46.26|45.96|32
1730191500000|2024-10-29 08:45:00|46.32|46.02|46.31|46.01|46.34|46.04|46.31|46.01|22
1730191800000|2024-10-29 08:50:00|46.3|46|46.29|45.99|46.3|46|46.26|45.96|52
1730192100000|2024-10-29 08:55:00|46.27|45.97|46.21|45.91|46.27|45.97|46.21|45.91|20
1730192400000|2024-10-29 09:00:00|46.22|45.92|46.16|45.86|46.22|45.92|46.15|45.85|43
1730192700000|2024-10-29 09:05:00|46.17|45.87|46.21|45.91|46.21|45.91|46.14|45.84|27
1730193000000|2024-10-29 09:10:00|46.2|45.9|46.35|46.05|46.35|46.05|46.2|45.9|26
1730193300000|2024-10-29 09:15:00|46.34|46.04|46.36|46.06|46.36|46.06|46.28|45.98|32
1730193600000|2024-10-29 09:20:00|46.37|46.07|46.45|46.15|46.45|46.15|46.34|46.04|40
1730193900000|2024-10-29 09:25:00|46.44|46.14|46.55|46.25|46.58|46.28|46.43|46.13|49
1730194200000|2024-10-29 09:30:00|46.56|46.26|46.58|46.28|46.61|46.31|46.53|46.23|53
1730194500000|2024-10-29 09:35:00|46.59|46.29|46.72|46.42|46.79|46.49|46.57|46.27|47
1730194800000|2024-10-29 09:40:00|46.71|46.41|46.72|46.42|46.78|46.48|46.71|46.41|28
1730195100000|2024-10-29 09:45:00|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|2
1730195400000|2024-10-29 09:50:00|46.57|46.27|46.48|46.18|46.57|46.27|46.38|46.08|34
1730195700000|2024-10-29 09:55:00|46.47|46.17|46.42|46.12|46.56|46.26|46.42|46.12|79
1730196000000|2024-10-29 10:00:00|46.43|46.13|46.42|46.12|46.47|46.17|46.41|46.11|37
1730196300000|2024-10-29 10:05:00|46.41|46.11|46.39|46.09|46.41|46.11|46.33|46.03|32
1730196600000|2024-10-29 10:10:00|46.4|46.1|46.34|46.04|46.4|46.1|46.34|46.04|25
1730196900000|2024-10-29 10:15:00|46.33|46.03|46.25|45.95|46.35|46.05|46.25|45.95|32
1730197200000|2024-10-29 10:20:00|46.24|45.94|46.33|46.03|46.4|46.1|46.24|45.94|40
1730197500000|2024-10-29 10:25:00|46.32|46.02|46.25|45.95|46.36|46.06|46.25|45.95|21
1730197800000|2024-10-29 10:30:00|46.28|45.98|46.33|46.03|46.35|46.05|46.25|45.95|29
1730198100000|2024-10-29 10:35:00|46.32|46.02|46.33|46.03|46.34|46.04|46.27|45.97|21
1730198400000|2024-10-29 10:40:00|46.34|46.04|46.38|46.08|46.38|46.08|46.34|46.04|17
1730198700000|2024-10-29 10:45:00|46.36|46.06|46.41|46.11|46.47|46.17|46.36|46.06|59
1730199000000|2024-10-29 10:50:00|46.4|46.1|46.35|46.05|46.41|46.11|46.35|46.05|42
1730199300000|2024-10-29 10:55:00|46.34|46.04|46.27|45.97|46.34|46.04|46.26|45.96|29
1730199600000|2024-10-29 11:00:00|46.26|45.96|46.25|45.95|46.32|46.02|46.25|45.95|62
1730199900000|2024-10-29 11:05:00|46.24|45.94|46.19|45.89|46.29|45.99|46.17|45.87|53
1730200200000|2024-10-29 11:10:00|46.21|45.91|46.37|46.07|46.38|46.08|46.2|45.9|73
1730200500000|2024-10-29 11:15:00|46.4|46.1|46.47|46.17|46.49|46.19|46.4|46.1|18
1730200800000|2024-10-29 11:20:00|46.46|46.16|46.43|46.13|46.46|46.16|46.43|46.13|9
1730201100000|2024-10-29 11:25:00|46.41|46.11|46.43|46.13|46.43|46.13|46.37|46.07|12
1730201400000|2024-10-29 11:30:00|46.44|46.14|46.53|46.23|46.55|46.25|46.44|46.14|49
1730201700000|2024-10-29 11:35:00|46.54|46.24|46.54|46.24|46.56|46.26|46.52|46.22|18
1730202000000|2024-10-29 11:40:00|46.55|46.25|46.57|46.27|46.6|46.3|46.55|46.25|13
1730202300000|2024-10-29 11:45:00|46.55|46.25|46.46|46.16|46.55|46.25|46.44|46.14|31
1730202600000|2024-10-29 11:50:00|46.45|46.15|46.41|46.11|46.45|46.15|46.4|46.1|10
1730202900000|2024-10-29 11:55:00|46.42|46.12|46.47|46.17|46.47|46.17|46.41|46.11|8
1730203200000|2024-10-29 12:00:00|46.46|46.16|46.48|46.18|46.51|46.21|46.45|46.15|26
1730203500000|2024-10-29 12:05:00|46.47|46.17|46.45|46.15|46.52|46.22|46.45|46.15|22
1730203800000|2024-10-29 12:10:00|46.43|46.13|46.33|46.03|46.44|46.14|46.3|46|32
1730204100000|2024-10-29 12:15:00|46.32|46.02|46.4|46.1|46.4|46.1|46.31|46.01|42
1730204400000|2024-10-29 12:20:00|46.4|46.1|46.41|46.11|46.41|46.11|46.35|46.05|26
1730204700000|2024-10-29 12:25:00|46.42|46.12|46.41|46.11|46.42|46.12|46.38|46.08|15
1730205000000|2024-10-29 12:30:00|46.4|46.1|46.39|46.09|46.41|46.11|46.36|46.06|16
1730205300000|2024-10-29 12:35:00|46.38|46.08|46.4|46.1|46.41|46.11|46.36|46.06|10
1730205600000|2024-10-29 12:40:00|46.39|46.09|46.41|46.11|46.42|46.12|46.37|46.07|11
1730205900000|2024-10-29 12:45:00|46.39|46.09|46.35|46.05|46.4|46.1|46.35|46.05|20
1730206200000|2024-10-29 12:50:00|46.36|46.06|46.36|46.06|46.38|46.08|46.35|46.05|17
1730206500000|2024-10-29 12:55:00|46.37|46.07|46.32|46.02|46.38|46.08|46.3|46|23
1730206800000|2024-10-29 13:00:00|46.31|46.01|46.37|46.07|46.39|46.09|46.31|46.01|29
1730207100000|2024-10-29 13:05:00|46.36|46.06|46.34|46.04|46.37|46.07|46.33|46.03|13
1730207700000|2024-10-29 13:15:00|46.32|46.02|46.36|46.06|46.36|46.06|46.31|46.01|11
1730208000000|2024-10-29 13:20:00|46.37|46.07|46.44|46.14|46.45|46.15|46.37|46.07|14
1730208300000|2024-10-29 13:25:00|46.43|46.13|46.44|46.14|46.45|46.15|46.42|46.12|14
1730208600000|2024-10-29 13:30:00|46.42|46.12|46.26|45.96|46.42|46.12|46.24|45.94|53
1730208900000|2024-10-29 13:35:00|46.25|45.95|46.5|46.2|46.51|46.21|46.25|45.95|93
1730209200000|2024-10-29 13:40:00|46.51|46.21|46.54|46.24|46.56|46.26|46.47|46.17|65
1730209500000|2024-10-29 13:45:00|46.55|46.25|46.46|46.16|46.57|46.27|46.42|46.12|45
1730209800000|2024-10-29 13:50:00|46.47|46.17|46.5|46.2|46.55|46.25|46.47|46.17|43
1730210100000|2024-10-29 13:55:00|46.51|46.21|46.55|46.25|46.58|46.28|46.51|46.21|78
1730210400000|2024-10-29 14:00:00|46.56|46.26|46.59|46.29|46.65|46.35|46.5|46.2|63
1730210700000|2024-10-29 14:05:00|46.57|46.27|46.45|46.15|46.58|46.28|46.42|46.12|74
1730211000000|2024-10-29 14:10:00|46.44|46.14|46.47|46.17|46.51|46.21|46.44|46.14|54
1730211300000|2024-10-29 14:15:00|46.46|46.16|46.38|46.08|46.5|46.2|46.38|46.08|57
1730211600000|2024-10-29 14:20:00|46.37|46.07|46.46|46.16|46.46|46.16|46.32|46.02|41
1730211900000|2024-10-29 14:25:00|46.47|46.17|46.42|46.12|46.49|46.19|46.37|46.07|32
1730212200000|2024-10-29 14:30:00|46.41|46.11|46.46|46.16|46.46|46.16|46.38|46.08|42
1730212500000|2024-10-29 14:35:00|46.47|46.17|46.44|46.14|46.47|46.17|46.43|46.13|18
1730212800000|2024-10-29 14:40:00|46.43|46.13|46.42|46.12|46.46|46.16|46.38|46.08|39
1730213100000|2024-10-29 14:45:00|46.41|46.11|46.42|46.12|46.45|46.15|46.37|46.07|34
1730213400000|2024-10-29 14:50:00|46.43|46.13|46.43|46.13|46.44|46.14|46.42|46.12|19
1730213700000|2024-10-29 14:55:00|46.44|46.14|46.42|46.12|46.44|46.14|46.42|46.12|17
1730214000000|2024-10-29 15:00:00|46.41|46.11|46.43|46.13|46.43|46.13|46.37|46.07|23
1730214300000|2024-10-29 15:05:00|46.42|46.12|46.41|46.11|46.46|46.16|46.39|46.09|47
1730214600000|2024-10-29 15:10:00|46.39|46.09|46.42|46.12|46.43|46.13|46.34|46.04|32
1730214900000|2024-10-29 15:15:00|46.43|46.13|46.41|46.11|46.44|46.14|46.37|46.07|21
1730215200000|2024-10-29 15:20:00|46.4|46.1|46.45|46.15|46.45|46.15|46.38|46.08|24
1730215500000|2024-10-29 15:25:00|46.44|46.14|46.46|46.16|46.5|46.2|46.44|46.14|77
1730215800000|2024-10-29 15:30:00|46.47|46.17|46.34|46.04|46.47|46.17|46.34|46.04|27
1730216100000|2024-10-29 15:35:00|46.33|46.03|46.36|46.06|46.36|46.06|46.32|46.02|12
1730216400000|2024-10-29 15:40:00|46.38|46.08|46.5|46.2|46.52|46.22|46.38|46.08|45
1730216700000|2024-10-29 15:45:00|46.49|46.19|46.54|46.24|46.55|46.25|46.49|46.19|44
1730217000000|2024-10-29 15:50:00|46.53|46.23|46.53|46.23|46.55|46.25|46.49|46.19|46
1730217300000|2024-10-29 15:55:00|46.54|46.24|46.61|46.31|46.61|46.31|46.54|46.24|50
1730217600000|2024-10-29 16:00:00|46.62|46.32|46.68|46.38|46.71|46.41|46.6|46.3|48
1730217900000|2024-10-29 16:05:00|46.69|46.39|46.73|46.43|46.74|46.44|46.69|46.39|19
1730218200000|2024-10-29 16:10:00|46.74|46.44|46.66|46.36|46.79|46.49|46.65|46.35|41
1730218500000|2024-10-29 16:15:00|46.67|46.37|46.72|46.42|46.74|46.44|46.67|46.37|47
1730218800000|2024-10-29 16:20:00|46.71|46.41|46.77|46.47|46.82|46.52|46.66|46.36|54
1730219100000|2024-10-29 16:25:00|46.78|46.48|46.77|46.47|46.81|46.51|46.74|46.44|29
1730219400000|2024-10-29 16:30:00|46.78|46.48|46.69|46.39|46.78|46.48|46.67|46.37|36
1730219700000|2024-10-29 16:35:00|46.7|46.4|46.8|46.5|46.8|46.5|46.7|46.4|23
1730220000000|2024-10-29 16:40:00|46.79|46.49|46.85|46.55|46.85|46.55|46.78|46.48|13
1730220300000|2024-10-29 16:45:00|46.86|46.56|46.91|46.61|46.93|46.63|46.86|46.56|33
1730220600000|2024-10-29 16:50:00|46.92|46.62|47.06|46.76|47.06|46.76|46.92|46.62|31
1730220900000|2024-10-29 16:55:00|47.07|46.77|47.06|46.76|47.07|46.77|47.01|46.71|31
1730221200000|2024-10-29 17:00:00|47.07|46.77|47.06|46.76|47.11|46.81|47.01|46.71|37
1730221500000|2024-10-29 17:05:00|47.07|46.77|46.94|46.64|47.09|46.79|46.93|46.63|31
1730221800000|2024-10-29 17:10:00|46.93|46.63|46.95|46.65|46.95|46.65|46.84|46.54|41
1730222100000|2024-10-29 17:15:00|46.96|46.66|47.05|46.75|47.05|46.75|46.95|46.65|31
1730222400000|2024-10-29 17:20:00|47.04|46.74|47.04|46.74|47.04|46.74|47.04|46.74|1
1730222700000|2024-10-29 17:25:00|47.05|46.75|47.06|46.76|47.06|46.76|47|46.7|14
1730223000000|2024-10-29 17:30:00|47.07|46.77|47.1|46.8|47.11|46.81|47.05|46.75|25
1730223300000|2024-10-29 17:35:00|47.11|46.81|47.07|46.77|47.11|46.81|47.04|46.74|21
1730223600000|2024-10-29 17:40:00|47.06|46.76|46.94|46.64|47.07|46.77|46.94|46.64|21
1730223900000|2024-10-29 17:45:00|46.93|46.63|46.83|46.53|46.94|46.64|46.76|46.46|41
1730224200000|2024-10-29 17:50:00|46.82|46.52|46.82|46.52|46.88|46.58|46.82|46.52|32
1730224500000|2024-10-29 17:55:00|46.83|46.53|46.85|46.55|46.86|46.56|46.81|46.51|15
1730224800000|2024-10-29 18:00:00|46.86|46.56|46.97|46.67|47|46.7|46.86|46.56|34
1730225100000|2024-10-29 18:05:00|46.98|46.68|46.92|46.62|46.98|46.68|46.92|46.62|34
1730225400000|2024-10-29 18:10:00|46.93|46.63|46.97|46.67|46.98|46.68|46.93|46.63|15
1730225700000|2024-10-29 18:15:00|46.96|46.66|46.98|46.68|46.98|46.68|46.85|46.55|21
1730226000000|2024-10-29 18:20:00|46.99|46.69|47.01|46.71|47.01|46.71|46.95|46.65|13
1730226300000|2024-10-29 18:25:00|47|46.7|46.94|46.64|47|46.7|46.94|46.64|13
1730226600000|2024-10-29 18:30:00|46.93|46.63|46.91|46.61|46.94|46.64|46.88|46.58|34
1730226900000|2024-10-29 18:35:00|46.9|46.6|46.93|46.63|46.94|46.64|46.89|46.59|21
1730227200000|2024-10-29 18:40:00|46.92|46.62|46.89|46.59|46.96|46.66|46.88|46.58|25
1730227500000|2024-10-29 18:45:00|46.88|46.58|46.96|46.66|46.98|46.68|46.88|46.58|23
1730227800000|2024-10-29 18:50:00|46.97|46.67|47.05|46.75|47.05|46.75|46.97|46.67|22
1730228100000|2024-10-29 18:55:00|47.03|46.73|47.05|46.75|47.06|46.76|47.02|46.72|15
1730228400000|2024-10-29 19:00:00|47.06|46.76|46.98|46.68|47.13|46.83|46.95|46.65|82
1730228700000|2024-10-29 19:05:00|46.97|46.67|46.98|46.68|47|46.7|46.94|46.64|47
1730229000000|2024-10-29 19:10:00|46.97|46.67|46.98|46.68|47.04|46.74|46.97|46.67|52
1730229300000|2024-10-29 19:15:00|46.97|46.67|46.85|46.55|46.99|46.69|46.85|46.55|72
1730229600000|2024-10-29 19:20:00|46.84|46.54|46.73|46.43|46.85|46.55|46.61|46.31|121
1730229900000|2024-10-29 19:25:00|46.72|46.42|46.71|46.41|46.83|46.53|46.67|46.37|65
1730230200000|2024-10-29 19:30:00|46.7|46.4|46.53|46.23|46.72|46.42|46.5|46.2|100
1730230500000|2024-10-29 19:35:00|46.52|46.22|46.65|46.35|46.72|46.42|46.52|46.22|71
1730230800000|2024-10-29 19:40:00|46.66|46.36|46.59|46.29|46.66|46.36|46.56|46.26|73
1730231100000|2024-10-29 19:45:00|46.61|46.31|46.59|46.29|46.66|46.36|46.53|46.23|65
1730231400000|2024-10-29 19:50:00|46.58|46.28|46.7|46.4|46.71|46.41|46.56|46.26|48
1730231700000|2024-10-29 19:55:00|46.71|46.41|46.59|46.29|46.71|46.41|46.59|46.29|79
1730232000000|2024-10-29 20:00:00|46.6|46.3|46.5|46.2|46.7|46.4|46.5|46.2|140
1730232300000|2024-10-29 20:05:00|46.51|46.21|46.52|46.22|46.58|46.28|46.49|46.19|93
1730232600000|2024-10-29 20:10:00|46.53|46.23|46.68|46.38|46.71|46.41|46.53|46.23|66
1730232900000|2024-10-29 20:15:00|46.67|46.37|46.58|46.28|46.69|46.39|46.57|46.27|63
1730233200000|2024-10-29 20:20:00|46.57|46.27|46.31|46.01|46.58|46.28|46.3|46|66
1730233500000|2024-10-29 20:25:00|46.32|46.02|46.4|46.1|46.44|46.14|46.24|45.94|92
1730233800000|2024-10-29 20:30:00|46.41|46.11|46.64|46.34|46.67|46.37|46.31|46.01|109
1730234100000|2024-10-29 20:35:00|46.65|46.35|46.68|46.38|46.68|46.38|46.51|46.21|96
1730234400000|2024-10-29 20:40:00|46.67|46.37|46.57|46.27|46.7|46.4|46.54|46.24|60
1730234700000|2024-10-29 20:45:00|46.56|46.26|46.51|46.21|46.59|46.29|46.51|46.21|48
1730235000000|2024-10-29 20:50:00|46.52|46.22|46.59|46.29|46.6|46.3|46.51|46.21|26
1730235300000|2024-10-29 20:55:00|46.58|46.28|46.59|46.29|46.61|46.31|46.56|46.26|33
1730235600000|2024-10-29 21:00:00|46.58|46.28|46.62|46.32|46.63|46.33|46.52|46.22|61
1730235900000|2024-10-29 21:05:00|46.61|46.31|46.77|46.47|46.79|46.49|46.61|46.31|57
1730236200000|2024-10-29 21:10:00|46.78|46.48|46.82|46.52|46.83|46.53|46.77|46.47|51
1730236500000|2024-10-29 21:15:00|46.83|46.53|46.76|46.46|46.86|46.56|46.76|46.46|59
1730236800000|2024-10-29 21:20:00|46.77|46.47|46.81|46.51|46.84|46.54|46.76|46.46|83
1730237100000|2024-10-29 21:25:00|46.82|46.52|46.83|46.53|46.85|46.55|46.81|46.51|22
1730237400000|2024-10-29 21:30:00|46.82|46.52|46.85|46.55|46.89|46.59|46.77|46.47|76
1730237700000|2024-10-29 21:35:00|46.86|46.56|46.85|46.55|46.88|46.58|46.83|46.53|70
1730238000000|2024-10-29 21:40:00|46.86|46.56|46.91|46.61|46.91|46.61|46.86|46.56|54
1730238300000|2024-10-29 21:45:00|46.9|46.6|46.91|46.61|46.92|46.62|46.87|46.57|16
1730238600000|2024-10-29 21:50:00|46.92|46.62|46.92|46.62|46.92|46.62|46.9|46.6|13
1730238900000|2024-10-29 21:55:00|46.91|46.61|46.92|46.62|46.93|46.63|46.9|46.6|8
1730239200000|2024-10-29 22:00:00|46.93|46.63|46.92|46.62|46.95|46.65|46.88|46.58|30
1730239500000|2024-10-29 22:05:00|46.93|46.63|47|46.7|47.02|46.72|46.92|46.62|25
1730239800000|2024-10-29 22:10:00|47.01|46.71|47.04|46.74|47.05|46.75|47.01|46.71|8
1730240100000|2024-10-29 22:15:00|47.05|46.75|47.05|46.75|47.06|46.76|47.03|46.73|9
1730240400000|2024-10-29 22:20:00|47.06|46.76|47|46.7|47.08|46.78|47|46.7|15
1730240700000|2024-10-29 22:25:00|46.99|46.69|47.03|46.73|47.04|46.74|46.99|46.69|31
1730241000000|2024-10-29 22:30:00|47.04|46.74|47.04|46.74|47.1|46.8|47.03|46.73|17
1730241300000|2024-10-29 22:35:00|47.05|46.75|47.02|46.72|47.05|46.75|47.02|46.72|24
1730241600000|2024-10-29 22:40:00|47.01|46.71|47.04|46.74|47.05|46.75|47.01|46.71|12
1730241900000|2024-10-29 22:45:00|47.05|46.75|47.05|46.75|47.05|46.75|47.03|46.73|5
1730242200000|2024-10-29 22:50:00|47.04|46.74|47.02|46.72|47.06|46.76|47.02|46.72|13
1730242500000|2024-10-29 22:55:00|47.03|46.73|46.96|46.66|47.05|46.75|46.93|46.63|36
1730242800000|2024-10-29 23:00:00|46.97|46.67|46.99|46.69|47.03|46.73|46.97|46.67|28
1730243100000|2024-10-29 23:05:00|47|46.7|46.93|46.63|47|46.7|46.93|46.63|26
1730243400000|2024-10-29 23:10:00|46.94|46.64|46.93|46.63|46.95|46.65|46.92|46.62|16
1730243700000|2024-10-29 23:15:00|46.94|46.64|46.92|46.62|46.95|46.65|46.92|46.62|17
1730244000000|2024-10-29 23:20:00|46.93|46.63|46.94|46.64|46.96|46.66|46.93|46.63|16
1730244300000|2024-10-29 23:25:00|46.93|46.63|46.92|46.62|46.94|46.64|46.92|46.62|8
1730244600000|2024-10-29 23:30:00|46.93|46.63|46.9|46.6|46.93|46.63|46.9|46.6|10
1730244900000|2024-10-29 23:35:00|46.89|46.59|46.89|46.59|46.89|46.59|46.84|46.54|11
1730245200000|2024-10-29 23:40:00|46.88|46.58|46.89|46.59|46.92|46.62|46.85|46.55|18
1730245500000|2024-10-29 23:45:00|46.88|46.58|46.9|46.6|46.9|46.6|46.88|46.58|5
1730245800000|2024-10-29 23:50:00|46.93|46.63|46.94|46.64|46.96|46.66|46.91|46.61|13
1730246100000|2024-10-29 23:55:00|46.95|46.65|47.01|46.71|47.02|46.72|46.95|46.65|15
1730246400000|2024-10-30 00:00:00|47.02|46.72|47.01|46.71|47.02|46.72|46.98|46.68|12
1730246700000|2024-10-30 00:05:00|47|46.7|46.92|46.62|47|46.7|46.92|46.62|8
1730247000000|2024-10-30 00:10:00|46.91|46.61|46.9|46.6|46.91|46.61|46.9|46.6|2
1730247300000|2024-10-30 00:15:00|46.89|46.59|46.9|46.6|46.91|46.61|46.88|46.58|11
1730247600000|2024-10-30 00:20:00|46.89|46.59|46.84|46.54|46.89|46.59|46.83|46.53|18
1730247900000|2024-10-30 00:25:00|46.83|46.53|46.95|46.65|46.96|46.66|46.83|46.53|29
1730248200000|2024-10-30 00:30:00|46.94|46.64|46.9|46.6|46.95|46.65|46.89|46.59|24
1730248500000|2024-10-30 00:35:00|46.91|46.61|46.9|46.6|46.92|46.62|46.85|46.55|24
1730248800000|2024-10-30 00:40:00|46.89|46.59|46.81|46.51|46.89|46.59|46.8|46.5|31
1730249100000|2024-10-30 00:45:00|46.8|46.5|46.74|46.44|46.84|46.54|46.72|46.42|47
1730249400000|2024-10-30 00:50:00|46.75|46.45|46.71|46.41|46.79|46.49|46.7|46.4|32
1730249700000|2024-10-30 00:55:00|46.72|46.42|46.76|46.46|46.78|46.48|46.72|46.42|27
1730250000000|2024-10-30 01:00:00|46.75|46.45|46.58|46.28|46.75|46.45|46.55|46.25|43
1730250300000|2024-10-30 01:05:00|46.57|46.27|46.53|46.23|46.66|46.36|46.53|46.23|53
1730250600000|2024-10-30 01:10:00|46.52|46.22|46.53|46.23|46.56|46.26|46.43|46.13|95
1730250900000|2024-10-30 01:15:00|46.54|46.24|46.61|46.31|46.62|46.32|46.43|46.13|55
1730251200000|2024-10-30 01:20:00|46.62|46.32|46.6|46.3|46.68|46.38|46.6|46.3|45
1730251500000|2024-10-30 01:25:00|46.59|46.29|46.62|46.32|46.65|46.35|46.55|46.25|37
1730251800000|2024-10-30 01:30:00|46.65|46.35|46.7|46.4|46.71|46.41|46.65|46.35|17
1730252100000|2024-10-30 01:35:00|46.69|46.39|46.71|46.41|46.72|46.42|46.66|46.36|53
1730252400000|2024-10-30 01:40:00|46.72|46.42|46.68|46.38|46.72|46.42|46.66|46.36|32
1730252700000|2024-10-30 01:45:00|46.65|46.35|46.72|46.42|46.73|46.43|46.62|46.32|34
1730253000000|2024-10-30 01:50:00|46.71|46.41|46.77|46.47|46.8|46.5|46.7|46.4|21
1730253300000|2024-10-30 01:55:00|46.76|46.46|46.8|46.5|46.81|46.51|46.76|46.46|49
1730253600000|2024-10-30 02:00:00|46.79|46.49|46.9|46.6|46.91|46.61|46.79|46.49|32
1730253900000|2024-10-30 02:05:00|46.89|46.59|46.91|46.61|46.92|46.62|46.88|46.58|19
1730254200000|2024-10-30 02:10:00|46.9|46.6|46.91|46.61|46.92|46.62|46.89|46.59|24
1730254500000|2024-10-30 02:15:00|46.92|46.62|46.91|46.61|46.92|46.62|46.87|46.57|43
1730254800000|2024-10-30 02:20:00|46.9|46.6|46.84|46.54|46.92|46.62|46.84|46.54|37
1730255100000|2024-10-30 02:25:00|46.83|46.53|46.83|46.53|46.84|46.54|46.83|46.53|19
1730255400000|2024-10-30 02:30:00|46.84|46.54|46.85|46.55|46.9|46.6|46.81|46.51|44
1730255700000|2024-10-30 02:35:00|46.84|46.54|46.84|46.54|46.87|46.57|46.83|46.53|31
1730256000000|2024-10-30 02:40:00|46.85|46.55|46.82|46.52|46.85|46.55|46.82|46.52|10
1730256300000|2024-10-30 02:45:00|46.83|46.53|46.84|46.54|46.86|46.56|46.83|46.53|21
1730256600000|2024-10-30 02:50:00|46.83|46.53|46.76|46.46|46.83|46.53|46.76|46.46|35
1730256900000|2024-10-30 02:55:00|46.77|46.47|46.81|46.51|46.81|46.51|46.77|46.47|21
1730257200000|2024-10-30 03:00:00|46.82|46.52|46.81|46.51|46.84|46.54|46.81|46.51|20
1730257500000|2024-10-30 03:05:00|46.82|46.52|46.93|46.63|46.94|46.64|46.81|46.51|35
1730257800000|2024-10-30 03:10:00|46.94|46.64|46.93|46.63|46.94|46.64|46.91|46.61|14
1730258100000|2024-10-30 03:15:00|46.92|46.62|46.91|46.61|46.94|46.64|46.87|46.57|30
1730258400000|2024-10-30 03:20:00|46.9|46.6|46.89|46.59|46.9|46.6|46.85|46.55|25
1730258700000|2024-10-30 03:25:00|46.9|46.6|46.84|46.54|46.9|46.6|46.84|46.54|9
1730259000000|2024-10-30 03:30:00|46.83|46.53|46.85|46.55|46.85|46.55|46.82|46.52|13
1730259300000|2024-10-30 03:35:00|46.87|46.57|46.85|46.55|46.88|46.58|46.84|46.54|19
1730259600000|2024-10-30 03:40:00|46.86|46.56|46.88|46.58|46.88|46.58|46.83|46.53|13
1730259900000|2024-10-30 03:45:00|46.89|46.59|46.85|46.55|46.91|46.61|46.85|46.55|22
1730260200000|2024-10-30 03:50:00|46.86|46.56|46.82|46.52|46.93|46.63|46.82|46.52|33
1730260500000|2024-10-30 03:55:00|46.81|46.51|46.83|46.53|46.84|46.54|46.81|46.51|17
1730260800000|2024-10-30 04:00:00|46.84|46.54|46.92|46.62|46.94|46.64|46.84|46.54|47
1730261100000|2024-10-30 04:05:00|46.9|46.6|46.92|46.62|46.95|46.65|46.89|46.59|23
1730261400000|2024-10-30 04:10:00|46.9|46.6|46.91|46.61|46.92|46.62|46.9|46.6|40
1730261700000|2024-10-30 04:15:00|46.92|46.62|46.91|46.61|46.92|46.62|46.9|46.6|12
1730262000000|2024-10-30 04:20:00|46.92|46.62|46.93|46.63|46.94|46.64|46.91|46.61|14
1730262300000|2024-10-30 04:25:00|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|21
1730262600000|2024-10-30 04:30:00|46.95|46.65|46.86|46.56|46.96|46.66|46.86|46.56|17
1730262900000|2024-10-30 04:35:00|46.85|46.55|46.86|46.56|46.89|46.59|46.83|46.53|10
1730263200000|2024-10-30 04:40:00|46.87|46.57|46.87|46.57|46.87|46.57|46.86|46.56|9
1730263500000|2024-10-30 04:45:00|46.86|46.56|46.83|46.53|46.86|46.56|46.82|46.52|24
1730263800000|2024-10-30 04:50:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|19
1730264100000|2024-10-30 04:55:00|46.81|46.51|46.85|46.55|46.85|46.55|46.81|46.51|9
1730264400000|2024-10-30 05:00:00|46.86|46.56|46.87|46.57|46.88|46.58|46.84|46.54|27
1730264700000|2024-10-30 05:05:00|46.88|46.58|46.94|46.64|46.95|46.65|46.88|46.58|17
1730265000000|2024-10-30 05:10:00|46.95|46.65|46.94|46.64|46.95|46.65|46.94|46.64|24
1730265300000|2024-10-30 05:15:00|46.93|46.63|46.86|46.56|46.94|46.64|46.85|46.55|24
1730265600000|2024-10-30 05:20:00|46.87|46.57|46.9|46.6|46.91|46.61|46.86|46.56|32
1730265900000|2024-10-30 05:25:00|46.88|46.58|46.86|46.56|46.89|46.59|46.86|46.56|17
1730266200000|2024-10-30 05:30:00|46.85|46.55|46.85|46.55|46.87|46.57|46.83|46.53|21
1730266500000|2024-10-30 05:35:00|46.84|46.54|46.86|46.56|46.86|46.56|46.83|46.53|23
1730266800000|2024-10-30 05:40:00|46.87|46.57|46.85|46.55|46.89|46.59|46.84|46.54|17
1730267100000|2024-10-30 05:45:00|46.86|46.56|46.83|46.53|46.86|46.56|46.83|46.53|8
1730267400000|2024-10-30 05:50:00|46.82|46.52|46.87|46.57|46.89|46.59|46.82|46.52|49
1730267700000|2024-10-30 05:55:00|46.86|46.56|46.92|46.62|46.92|46.62|46.86|46.56|37
1730268000000|2024-10-30 06:00:00|46.91|46.61|46.94|46.64|46.96|46.66|46.91|46.61|45
1730268300000|2024-10-30 06:05:00|46.95|46.65|47.01|46.71|47.01|46.71|46.94|46.64|30
1730268600000|2024-10-30 06:10:00|47|46.7|47.07|46.77|47.08|46.78|47|46.7|40
1730268900000|2024-10-30 06:15:00|47.06|46.76|46.99|46.69|47.1|46.8|46.96|46.66|62
1730269200000|2024-10-30 06:20:00|47|46.7|46.97|46.67|47.03|46.73|46.96|46.66|68
1730269500000|2024-10-30 06:25:00|46.98|46.68|46.95|46.65|46.98|46.68|46.94|46.64|30
1730269800000|2024-10-30 06:30:00|46.96|46.66|46.94|46.64|47.01|46.71|46.94|46.64|33
1730270100000|2024-10-30 06:35:00|46.95|46.65|46.96|46.66|47.02|46.72|46.95|46.65|59
1730270400000|2024-10-30 06:40:00|46.95|46.65|46.87|46.57|46.96|46.66|46.87|46.57|44
1730270700000|2024-10-30 06:45:00|46.88|46.58|46.96|46.66|46.96|46.66|46.88|46.58|25
1730271000000|2024-10-30 06:50:00|46.95|46.65|46.94|46.64|46.96|46.66|46.93|46.63|38
1730271300000|2024-10-30 06:55:00|46.93|46.63|46.87|46.57|46.95|46.65|46.87|46.57|46
1730271600000|2024-10-30 07:00:00|46.88|46.58|46.91|46.61|46.92|46.62|46.87|46.57|36
1730271900000|2024-10-30 07:05:00|46.92|46.62|46.94|46.64|46.95|46.65|46.91|46.61|19
1730272200000|2024-10-30 07:10:00|46.95|46.65|46.97|46.67|46.97|46.67|46.94|46.64|20
1730272500000|2024-10-30 07:15:00|46.98|46.68|46.94|46.64|46.99|46.69|46.91|46.61|23
1730272800000|2024-10-30 07:20:00|46.93|46.63|46.86|46.56|46.93|46.63|46.85|46.55|18
1730273100000|2024-10-30 07:25:00|46.87|46.57|46.91|46.61|46.92|46.62|46.87|46.57|6
1730273400000|2024-10-30 07:30:00|46.94|46.64|46.95|46.65|46.96|46.66|46.93|46.63|15
1730273700000|2024-10-30 07:35:00|46.94|46.64|46.95|46.65|46.95|46.65|46.91|46.61|28
1730274000000|2024-10-30 07:40:00|46.94|46.64|46.87|46.57|46.94|46.64|46.87|46.57|16
1730274300000|2024-10-30 07:45:00|46.86|46.56|46.86|46.56|46.87|46.57|46.78|46.48|40
1730274600000|2024-10-30 07:50:00|46.85|46.55|46.93|46.63|46.94|46.64|46.85|46.55|36
1730274900000|2024-10-30 07:55:00|46.94|46.64|46.94|46.64|46.96|46.66|46.93|46.63|51
1730275200000|2024-10-30 08:00:00|46.93|46.63|47.01|46.71|47.01|46.71|46.93|46.63|43
1730275500000|2024-10-30 08:05:00|47|46.7|46.95|46.65|47.01|46.71|46.94|46.64|46
1730275800000|2024-10-30 08:10:00|46.94|46.64|47.01|46.71|47.03|46.73|46.93|46.63|56
1730276100000|2024-10-30 08:15:00|47|46.7|46.99|46.69|47.03|46.73|46.98|46.68|62
1730276400000|2024-10-30 08:20:00|46.98|46.68|47.01|46.71|47.02|46.72|46.95|46.65|33
1730276700000|2024-10-30 08:25:00|47|46.7|47.03|46.73|47.04|46.74|46.95|46.65|24
1730277000000|2024-10-30 08:30:00|47.02|46.72|46.98|46.68|47.05|46.75|46.97|46.67|43
1730277300000|2024-10-30 08:35:00|46.97|46.67|46.93|46.63|46.97|46.67|46.91|46.61|57
1730277600000|2024-10-30 08:40:00|46.92|46.62|46.81|46.51|46.92|46.62|46.81|46.51|32
1730277900000|2024-10-30 08:45:00|46.82|46.52|46.64|46.34|46.82|46.52|46.62|46.32|61
1730278200000|2024-10-30 08:50:00|46.63|46.33|46.64|46.34|46.68|46.38|46.58|46.28|43
1730278500000|2024-10-30 08:55:00|46.63|46.33|46.55|46.25|46.65|46.35|46.51|46.21|35
1730278800000|2024-10-30 09:00:00|46.56|46.26|46.6|46.3|46.64|46.34|46.52|46.22|48
1730279100000|2024-10-30 09:05:00|46.61|46.31|46.66|46.36|46.67|46.37|46.6|46.3|34
1730279400000|2024-10-30 09:10:00|46.65|46.35|46.67|46.37|46.67|46.37|46.62|46.32|26
1730279700000|2024-10-30 09:15:00|46.66|46.36|46.64|46.34|46.66|46.36|46.6|46.3|37
1730280000000|2024-10-30 09:20:00|46.63|46.33|46.71|46.41|46.71|46.41|46.61|46.31|51
1730280300000|2024-10-30 09:25:00|46.7|46.4|46.73|46.43|46.76|46.46|46.69|46.39|26
1730280600000|2024-10-30 09:30:00|46.72|46.42|46.73|46.43|46.76|46.46|46.72|46.42|40
1730280900000|2024-10-30 09:35:00|46.74|46.44|46.72|46.42|46.74|46.44|46.71|46.41|39
1730281200000|2024-10-30 09:40:00|46.73|46.43|46.7|46.4|46.79|46.49|46.69|46.39|42
1730281500000|2024-10-30 09:45:00|46.71|46.41|46.7|46.4|46.75|46.45|46.69|46.39|34
1730281800000|2024-10-30 09:50:00|46.71|46.41|46.76|46.46|46.76|46.46|46.71|46.41|43
1730282100000|2024-10-30 09:55:00|46.77|46.47|46.75|46.45|46.77|46.47|46.73|46.43|37
1730282400000|2024-10-30 10:00:00|46.76|46.46|46.8|46.5|46.87|46.57|46.75|46.45|69
1730282700000|2024-10-30 10:05:00|46.81|46.51|46.73|46.43|46.82|46.52|46.7|46.4|40
1730283000000|2024-10-30 10:10:00|46.74|46.44|46.84|46.54|46.84|46.54|46.74|46.44|52
1730283300000|2024-10-30 10:15:00|46.83|46.53|46.79|46.49|46.83|46.53|46.76|46.46|36
1730283600000|2024-10-30 10:20:00|46.78|46.48|46.76|46.46|46.82|46.52|46.75|46.45|49
1730283900000|2024-10-30 10:25:00|46.75|46.45|46.77|46.47|46.78|46.48|46.73|46.43|29
1730284200000|2024-10-30 10:30:00|46.76|46.46|46.67|46.37|46.77|46.47|46.64|46.34|31
1730284500000|2024-10-30 10:35:00|46.66|46.36|46.64|46.34|46.66|46.36|46.63|46.33|7
1730284800000|2024-10-30 10:40:00|46.65|46.35|46.64|46.34|46.67|46.37|46.64|46.34|33
1730285100000|2024-10-30 10:45:00|46.63|46.33|46.54|46.24|46.63|46.33|46.54|46.24|51
1730285400000|2024-10-30 10:50:00|46.55|46.25|46.51|46.21|46.55|46.25|46.5|46.2|25
1730285700000|2024-10-30 10:55:00|46.52|46.22|46.51|46.21|46.54|46.24|46.51|46.21|30
1730286000000|2024-10-30 11:00:00|46.5|46.2|46.47|46.17|46.54|46.24|46.45|46.15|50
1730286300000|2024-10-30 11:05:00|46.48|46.18|46.52|46.22|46.54|46.24|46.47|46.17|40
1730286600000|2024-10-30 11:10:00|46.51|46.21|46.45|46.15|46.54|46.24|46.44|46.14|91
1730286900000|2024-10-30 11:15:00|46.44|46.14|46.51|46.21|46.55|46.25|46.43|46.13|63
1730287200000|2024-10-30 11:20:00|46.5|46.2|46.35|46.05|46.5|46.2|46.34|46.04|67
1730287500000|2024-10-30 11:25:00|46.36|46.06|46.38|46.08|46.38|46.08|46.22|45.92|87
1730287800000|2024-10-30 11:30:00|46.37|46.07|46.43|46.13|46.44|46.14|46.37|46.07|90
1730288100000|2024-10-30 11:35:00|46.44|46.14|46.5|46.2|46.52|46.22|46.42|46.12|73
1730288400000|2024-10-30 11:40:00|46.51|46.21|46.5|46.2|46.52|46.22|46.44|46.14|55
1730288700000|2024-10-30 11:45:00|46.49|46.19|46.41|46.11|46.5|46.2|46.4|46.1|63
1730289000000|2024-10-30 11:50:00|46.4|46.1|46.4|46.1|46.42|46.12|46.33|46.03|67
1730289300000|2024-10-30 11:55:00|46.39|46.09|46.36|46.06|46.4|46.1|46.32|46.02|91
1730289600000|2024-10-30 12:00:00|46.37|46.07|46.24|45.94|46.41|46.11|46.24|45.94|79
1730289900000|2024-10-30 12:05:00|46.23|45.93|46.49|46.19|46.5|46.2|46.18|45.88|111
1730290200000|2024-10-30 12:10:00|46.48|46.18|46.41|46.11|46.5|46.2|46.41|46.11|37
1730290500000|2024-10-30 12:15:00|46.4|46.1|46.32|46.02|46.41|46.11|46.24|45.94|77
1730290800000|2024-10-30 12:20:00|46.31|46.01|46.37|46.07|46.41|46.11|46.31|46.01|84
1730291100000|2024-10-30 12:25:00|46.38|46.08|46.41|46.11|46.48|46.18|46.3|46|75
1730291400000|2024-10-30 12:30:00|46.38|46.08|46.22|45.92|46.4|46.1|46.22|45.92|70
1730291700000|2024-10-30 12:35:00|46.21|45.91|46.28|45.98|46.29|45.99|46.17|45.87|100
1730292000000|2024-10-30 12:40:00|46.27|45.97|46.22|45.92|46.36|46.06|46.22|45.92|100
1730292600000|2024-10-30 12:50:00|46.27|45.97|46.42|46.12|46.42|46.12|46.27|45.97|52
1730292900000|2024-10-30 12:55:00|46.43|46.13|46.46|46.16|46.62|46.32|46.38|46.08|64
1730293200000|2024-10-30 13:00:00|46.45|46.15|46.32|46.02|46.52|46.22|46.32|46.02|72
1730293500000|2024-10-30 13:05:00|46.33|46.03|46.36|46.06|46.41|46.11|46.31|46.01|43
1730293800000|2024-10-30 13:10:00|46.35|46.05|46.35|46.05|46.37|46.07|46.26|45.96|56
1730294100000|2024-10-30 13:15:00|46.34|46.04|46.33|46.03|46.43|46.13|46.33|46.03|61
1730294400000|2024-10-30 13:20:00|46.32|46.02|46.33|46.03|46.34|46.04|46.26|45.96|52
1730294700000|2024-10-30 13:25:00|46.34|46.04|46.2|45.9|46.37|46.07|46.18|45.88|46
1730295000000|2024-10-30 13:30:00|46.19|45.89|46.13|45.83|46.21|45.91|46.13|45.83|78
1730295300000|2024-10-30 13:35:00|46.12|45.82|46.12|45.82|46.13|45.83|46.03|45.73|93
1730295600000|2024-10-30 13:40:00|46.13|45.83|46.12|45.82|46.13|45.83|46.03|45.73|137
1730295900000|2024-10-30 13:45:00|46.11|45.81|46.3|46|46.32|46.02|46.11|45.81|108
1730296200000|2024-10-30 13:50:00|46.31|46.01|46.4|46.1|46.41|46.11|46.31|46.01|91
1730296500000|2024-10-30 13:55:00|46.39|46.09|46.38|46.08|46.47|46.17|46.33|46.03|102
1730296800000|2024-10-30 14:00:00|46.39|46.09|46.44|46.14|46.45|46.15|46.31|46.01|162
1730297100000|2024-10-30 14:05:00|46.47|46.17|46.66|46.36|46.66|46.36|46.43|46.13|94
1730297400000|2024-10-30 14:10:00|46.65|46.35|46.7|46.4|46.73|46.43|46.62|46.32|141
1730297700000|2024-10-30 14:15:00|46.71|46.41|46.49|46.19|46.72|46.42|46.47|46.17|118
1730298000000|2024-10-30 14:20:00|46.48|46.18|46.42|46.12|46.51|46.21|46.41|46.11|184
1730298300000|2024-10-30 14:25:00|46.43|46.13|46.48|46.18|46.52|46.22|46.43|46.13|155
1730298600000|2024-10-30 14:30:00|46.47|46.17|46.61|46.31|46.61|46.31|46.45|46.15|194
1730298900000|2024-10-30 14:35:00|46.6|46.3|46.62|46.32|46.63|46.33|46.57|46.27|212
1730299200000|2024-10-30 14:40:00|46.63|46.33|46.5|46.2|46.64|46.34|46.49|46.19|132
1730299500000|2024-10-30 14:45:00|46.49|46.19|46.53|46.23|46.54|46.24|46.44|46.14|96
1730299800000|2024-10-30 14:50:00|46.52|46.22|46.47|46.17|46.53|46.23|46.44|46.14|163
1730300100000|2024-10-30 14:55:00|46.46|46.16|46.51|46.21|46.55|46.25|46.46|46.16|64
1730300400000|2024-10-30 15:00:00|46.52|46.22|46.54|46.24|46.55|46.25|46.5|46.2|98
1730300700000|2024-10-30 15:05:00|46.53|46.23|46.44|46.14|46.53|46.23|46.44|46.14|81
1730301000000|2024-10-30 15:10:00|46.42|46.12|46.15|45.85|46.42|46.12|46.15|45.85|143
1730301300000|2024-10-30 15:15:00|46.14|45.84|46.33|46.03|46.38|46.08|46.14|45.84|112
1730301600000|2024-10-30 15:20:00|46.32|46.02|46.05|45.75|46.33|46.03|46.04|45.74|118
1730301900000|2024-10-30 15:25:00|46.06|45.76|46.31|46.01|46.34|46.04|46.05|45.75|116
1730302200000|2024-10-30 15:30:00|46.3|46|46.34|46.04|46.37|46.07|46.25|45.95|152
1730302500000|2024-10-30 15:35:00|46.33|46.03|46.35|46.05|46.37|46.07|46.26|45.96|106
1730302800000|2024-10-30 15:40:00|46.36|46.06|46.32|46.02|46.36|46.06|46.26|45.96|140
1730303100000|2024-10-30 15:45:00|46.33|46.03|46.44|46.14|46.5|46.2|46.27|45.97|216
1730303400000|2024-10-30 15:50:00|46.43|46.13|46.45|46.15|46.51|46.21|46.43|46.13|205
1730303700000|2024-10-30 15:55:00|46.46|46.16|46.35|46.05|46.47|46.17|46.35|46.05|141
1730304000000|2024-10-30 16:00:00|46.34|46.04|46.39|46.09|46.39|46.09|46.3|46|99
1730304300000|2024-10-30 16:05:00|46.4|46.1|46.38|46.08|46.47|46.17|46.36|46.06|94
1730304600000|2024-10-30 16:10:00|46.37|46.07|46.33|46.03|46.37|46.07|46.28|45.98|73
1730304900000|2024-10-30 16:15:00|46.32|46.02|46.3|46|46.35|46.05|46.26|45.96|104
1730305200000|2024-10-30 16:20:00|46.29|45.99|46.36|46.06|46.37|46.07|46.25|45.95|37
1730305500000|2024-10-30 16:25:00|46.41|46.11|46.45|46.15|46.46|46.16|46.41|46.11|7
1730305800000|2024-10-30 16:30:00|46.44|46.14|46.45|46.15|46.47|46.17|46.35|46.05|89
1730306100000|2024-10-30 16:35:00|46.44|46.14|46.63|46.33|46.63|46.33|46.44|46.14|79
1730306400000|2024-10-30 16:40:00|46.64|46.34|46.71|46.41|46.85|46.55|46.64|46.34|95
1730306700000|2024-10-30 16:45:00|46.7|46.4|46.74|46.44|46.74|46.44|46.67|46.37|100
1730307000000|2024-10-30 16:50:00|46.75|46.45|46.71|46.41|46.75|46.45|46.65|46.35|103
1730307300000|2024-10-30 16:55:00|46.7|46.4|46.69|46.39|46.72|46.42|46.69|46.39|10
1730307600000|2024-10-30 17:00:00|46.64|46.34|46.52|46.22|46.64|46.34|46.49|46.19|64
1730307900000|2024-10-30 17:05:00|46.53|46.23|46.53|46.23|46.53|46.23|46.51|46.21|7
1730308200000|2024-10-30 17:10:00|46.39|46.09|46.29|45.99|46.39|46.09|46.22|45.92|43
1730308500000|2024-10-30 17:15:00|46.28|45.98|46.31|46.01|46.31|46.01|46.24|45.94|79
1730308800000|2024-10-30 17:20:00|46.32|46.02|46.4|46.1|46.4|46.1|46.31|46.01|87
1730309100000|2024-10-30 17:25:00|46.41|46.11|46.44|46.14|46.44|46.14|46.41|46.11|15
1730309400000|2024-10-30 17:30:00|46.42|46.12|46.36|46.06|46.53|46.23|46.36|46.06|22
1730310000000|2024-10-30 17:40:00|46.37|46.07|46.34|46.04|46.37|46.07|46.32|46.02|20
1730310300000|2024-10-30 17:45:00|46.35|46.05|46.45|46.15|46.45|46.15|46.34|46.04|56
1730310600000|2024-10-30 17:50:00|46.46|46.16|46.41|46.11|46.47|46.17|46.35|46.05|77
1730310900000|2024-10-30 17:55:00|46.4|46.1|46.44|46.14|46.46|46.16|46.4|46.1|17
1730311200000|2024-10-30 18:00:00|46.45|46.15|46.45|46.15|46.48|46.18|46.42|46.12|47
1730311500000|2024-10-30 18:05:00|46.46|46.16|46.47|46.17|46.5|46.2|46.44|46.14|49
1730311800000|2024-10-30 18:10:00|46.48|46.18|46.54|46.24|46.56|46.26|46.48|46.18|38
1730312100000|2024-10-30 18:15:00|46.53|46.23|46.46|46.16|46.53|46.23|46.42|46.12|49
1730312400000|2024-10-30 18:20:00|46.47|46.17|46.46|46.16|46.5|46.2|46.45|46.15|18
1730312700000|2024-10-30 18:25:00|46.45|46.15|46.51|46.21|46.51|46.21|46.45|46.15|8
1730313000000|2024-10-30 18:30:00|46.5|46.2|46.5|46.2|46.51|46.21|46.44|46.14|40
1730313300000|2024-10-30 18:35:00|46.51|46.21|46.52|46.22|46.56|46.26|46.51|46.21|28
1730313600000|2024-10-30 18:40:00|46.53|46.23|46.56|46.26|46.56|46.26|46.52|46.22|18
1730313900000|2024-10-30 18:45:00|46.55|46.25|46.33|46.03|46.55|46.25|46.33|46.03|75
1730314200000|2024-10-30 18:50:00|46.32|46.02|46.42|46.12|46.43|46.13|46.32|46.02|47
1730314500000|2024-10-30 18:55:00|46.43|46.13|46.42|46.12|46.46|46.16|46.41|46.11|76
1730314800000|2024-10-30 19:00:00|46.41|46.11|46.34|46.04|46.42|46.12|46.33|46.03|60
1730315100000|2024-10-30 19:05:00|46.35|46.05|46.38|46.08|46.39|46.09|46.35|46.05|9
1730315400000|2024-10-30 19:10:00|46.4|46.1|46.43|46.13|46.43|46.13|46.36|46.06|45
1730315700000|2024-10-30 19:15:00|46.42|46.12|46.31|46.01|46.43|46.13|46.28|45.98|93
1730316000000|2024-10-30 19:20:00|46.3|46|46.32|46.02|46.32|46.02|46.3|46|15
1730316300000|2024-10-30 19:25:00|46.31|46.01|46.38|46.08|46.4|46.1|46.31|46.01|56
1730316600000|2024-10-30 19:30:00|46.39|46.09|46.37|46.07|46.44|46.14|46.37|46.07|36
1730316900000|2024-10-30 19:35:00|46.36|46.06|46.38|46.08|46.39|46.09|46.35|46.05|39
1730317200000|2024-10-30 19:40:00|46.39|46.09|46.41|46.11|46.42|46.12|46.38|46.08|6
1730317500000|2024-10-30 19:45:00|46.42|46.12|46.45|46.15|46.45|46.15|46.4|46.1|16
1730317800000|2024-10-30 19:50:00|46.44|46.14|46.42|46.12|46.45|46.15|46.4|46.1|43
1730318100000|2024-10-30 19:55:00|46.41|46.11|46.31|46.01|46.41|46.11|46.3|46|40
1730318400000|2024-10-30 20:00:00|46.32|46.02|46.62|46.32|46.67|46.37|46.3|46|210
1730318700000|2024-10-30 20:05:00|46.61|46.31|46.38|46.08|46.61|46.31|46.35|46.05|158
1730319000000|2024-10-30 20:10:00|46.37|46.07|46.35|46.05|46.38|46.08|46.14|45.84|159
1730319300000|2024-10-30 20:15:00|46.36|46.06|46.44|46.14|46.45|46.15|46.35|46.05|112
1730319600000|2024-10-30 20:20:00|46.43|46.13|46.44|46.14|46.48|46.18|46.36|46.06|98
1730319900000|2024-10-30 20:25:00|46.45|46.15|46.45|46.15|46.45|46.15|46.4|46.1|75
1730320200000|2024-10-30 20:30:00|46.44|46.14|46.47|46.17|46.52|46.22|46.44|46.14|73
1730320500000|2024-10-30 20:35:00|46.46|46.16|46.45|46.15|46.47|46.17|46.45|46.15|5
1730320800000|2024-10-30 20:40:00|46.44|46.14|46.44|46.14|46.47|46.17|46.42|46.12|43
1730321100000|2024-10-30 20:45:00|46.45|46.15|46.59|46.29|46.6|46.3|46.44|46.14|83
1730321400000|2024-10-30 20:50:00|46.58|46.28|46.64|46.34|46.64|46.34|46.55|46.25|69
1730321700000|2024-10-30 20:55:00|46.63|46.33|46.71|46.41|46.71|46.41|46.59|46.29|54
1730322000000|2024-10-30 21:00:00|46.7|46.4|46.75|46.45|46.75|46.45|46.58|46.28|111
1730322300000|2024-10-30 21:05:00|46.74|46.44|46.74|46.44|46.75|46.45|46.66|46.36|54
1730322600000|2024-10-30 21:10:00|46.73|46.43|46.65|46.35|46.74|46.44|46.59|46.29|53
1730322900000|2024-10-30 21:15:00|46.64|46.34|46.54|46.24|46.64|46.34|46.52|46.22|65
1730323200000|2024-10-30 21:20:00|46.52|46.22|46.55|46.25|46.58|46.28|46.52|46.22|11
1730323500000|2024-10-30 21:25:00|46.54|46.24|46.57|46.27|46.58|46.28|46.53|46.23|40
1730323800000|2024-10-30 21:30:00|46.56|46.26|46.46|46.16|46.56|46.26|46.44|46.14|58
1730324100000|2024-10-30 21:35:00|46.47|46.17|46.4|46.1|46.47|46.17|46.32|46.02|51
1730324400000|2024-10-30 21:40:00|46.41|46.11|46.49|46.19|46.5|46.2|46.4|46.1|60
1730324700000|2024-10-30 21:45:00|46.5|46.2|46.5|46.2|46.51|46.21|46.49|46.19|71
1730325000000|2024-10-30 21:50:00|46.51|46.21|46.49|46.19|46.52|46.22|46.45|46.15|68
1730325300000|2024-10-30 21:55:00|46.5|46.2|46.51|46.21|46.53|46.23|46.5|46.2|62
1730325600000|2024-10-30 22:00:00|46.52|46.22|46.39|46.09|46.52|46.22|46.36|46.06|21
1730325900000|2024-10-30 22:05:00|46.36|46.06|46.5|46.2|46.5|46.2|46.34|46.04|25
1730326200000|2024-10-30 22:10:00|46.51|46.21|46.47|46.17|46.53|46.23|46.45|46.15|19
1730326500000|2024-10-30 22:15:00|46.45|46.15|46.55|46.25|46.58|46.28|46.45|46.15|37
1730326800000|2024-10-30 22:20:00|46.54|46.24|46.51|46.21|46.55|46.25|46.51|46.21|25
1730327100000|2024-10-30 22:25:00|46.5|46.2|46.5|46.2|46.51|46.21|46.44|46.14|39
1730327400000|2024-10-30 22:30:00|46.51|46.21|46.31|46.01|46.51|46.21|46.3|46|46
1730327700000|2024-10-30 22:35:00|46.3|46|46.31|46.01|46.32|46.02|46.28|45.98|20
1730328000000|2024-10-30 22:40:00|46.32|46.02|46.39|46.09|46.4|46.1|46.32|46.02|14
1730328300000|2024-10-30 22:45:00|46.4|46.1|46.39|46.09|46.41|46.11|46.37|46.07|16
1730328600000|2024-10-30 22:50:00|46.4|46.1|46.42|46.12|46.42|46.12|46.39|46.09|5
1730328900000|2024-10-30 22:55:00|46.41|46.11|46.41|46.11|46.42|46.12|46.36|46.06|13
1730329200000|2024-10-30 23:00:00|46.42|46.12|46.4|46.1|46.43|46.13|46.39|46.09|15
1730329500000|2024-10-30 23:05:00|46.41|46.11|46.47|46.17|46.47|46.17|46.41|46.11|9
1730329800000|2024-10-30 23:10:00|46.46|46.16|46.45|46.15|46.46|46.16|46.42|46.12|10
1730330100000|2024-10-30 23:15:00|46.44|46.14|46.46|46.16|46.51|46.21|46.44|46.14|14
1730330400000|2024-10-30 23:20:00|46.45|46.15|46.47|46.17|46.51|46.21|46.45|46.15|19
1730330700000|2024-10-30 23:25:00|46.48|46.18|46.5|46.2|46.51|46.21|46.47|46.17|16
1730331000000|2024-10-30 23:30:00|46.51|46.21|46.47|46.17|46.51|46.21|46.47|46.17|11
1730331300000|2024-10-30 23:35:00|46.46|46.16|46.45|46.15|46.47|46.17|46.44|46.14|19
1730331600000|2024-10-30 23:40:00|46.44|46.14|46.45|46.15|46.46|46.16|46.43|46.13|16
1730331900000|2024-10-30 23:45:00|46.44|46.14|46.39|46.09|46.44|46.14|46.39|46.09|12
1730332200000|2024-10-30 23:50:00|46.4|46.1|46.34|46.04|46.4|46.1|46.34|46.04|8
1730332500000|2024-10-30 23:55:00|46.32|46.02|46.32|46.02|46.34|46.04|46.3|46|13
1730332800000|2024-10-31 00:00:00|46.33|46.03|46.41|46.11|46.43|46.13|46.33|46.03|30
1730333100000|2024-10-31 00:05:00|46.42|46.12|46.4|46.1|46.42|46.12|46.37|46.07|23
1730333400000|2024-10-31 00:10:00|46.39|46.09|46.38|46.08|46.42|46.12|46.38|46.08|17
1730333700000|2024-10-31 00:15:00|46.39|46.09|46.3|46|46.39|46.09|46.29|45.99|23
1730334000000|2024-10-31 00:20:00|46.29|45.99|46.31|46.01|46.31|46.01|46.26|45.96|20
1730334300000|2024-10-31 00:25:00|46.3|46|46.32|46.02|46.33|46.03|46.3|46|8
1730334600000|2024-10-31 00:30:00|46.33|46.03|46.24|45.94|46.33|46.03|46.21|45.91|25
1730334900000|2024-10-31 00:35:00|46.25|45.95|46.24|45.94|46.31|46.01|46.23|45.93|25
1730335200000|2024-10-31 00:40:00|46.23|45.93|46.2|45.9|46.23|45.93|46.18|45.88|15
1730335500000|2024-10-31 00:45:00|46.21|45.91|46.22|45.92|46.27|45.97|46.21|45.91|36
1730335800000|2024-10-31 00:50:00|46.21|45.91|46.22|45.92|46.24|45.94|46.2|45.9|30
1730336100000|2024-10-31 00:55:00|46.23|45.93|46.21|45.91|46.23|45.93|46.2|45.9|17
1730336400000|2024-10-31 01:00:00|46.22|45.92|46.23|45.93|46.27|45.97|46.21|45.91|16
1730336700000|2024-10-31 01:05:00|46.2|45.9|46.26|45.96|46.27|45.97|46.2|45.9|19
1730337000000|2024-10-31 01:10:00|46.25|45.95|46.24|45.94|46.25|45.95|46.21|45.91|16
1730337300000|2024-10-31 01:15:00|46.25|45.95|46.26|45.96|46.31|46.01|46.24|45.94|22
1730337600000|2024-10-31 01:20:00|46.28|45.98|46.27|45.97|46.33|46.03|46.25|45.95|19
1730337900000|2024-10-31 01:25:00|46.28|45.98|46.31|46.01|46.31|46.01|46.26|45.96|15
1730338200000|2024-10-31 01:30:00|46.3|46|46.27|45.97|46.3|46|46.26|45.96|20
1730338500000|2024-10-31 01:35:00|46.28|45.98|46.03|45.73|46.3|46|46.02|45.72|56
1730338800000|2024-10-31 01:40:00|46.02|45.72|46.12|45.82|46.12|45.82|45.94|45.64|113
1730339100000|2024-10-31 01:45:00|46.13|45.83|46.2|45.9|46.2|45.9|46.1|45.8|48
1730339400000|2024-10-31 01:50:00|46.21|45.91|46.23|45.93|46.27|45.97|46.2|45.9|58
1730339700000|2024-10-31 01:55:00|46.24|45.94|46.22|45.92|46.28|45.98|46.22|45.92|36
1730340000000|2024-10-31 02:00:00|46.21|45.91|46.13|45.83|46.22|45.92|46.13|45.83|42
1730340300000|2024-10-31 02:05:00|46.12|45.82|46.05|45.75|46.13|45.83|46|45.7|29
1730340600000|2024-10-31 02:10:00|46.06|45.76|46.14|45.84|46.14|45.84|46.06|45.76|12
1730340900000|2024-10-31 02:15:00|46.15|45.85|46.2|45.9|46.25|45.95|46.12|45.82|35
1730341200000|2024-10-31 02:20:00|46.18|45.88|46.06|45.76|46.2|45.9|46.06|45.76|30
1730341500000|2024-10-31 02:25:00|46.07|45.77|46.15|45.85|46.16|45.86|46.07|45.77|37
1730341800000|2024-10-31 02:30:00|46.16|45.86|46.21|45.91|46.23|45.93|46.14|45.84|59
1730342100000|2024-10-31 02:35:00|46.22|45.92|46.26|45.96|46.33|46.03|46.21|45.91|63
1730342400000|2024-10-31 02:40:00|46.25|45.95|46.21|45.91|46.29|45.99|46.2|45.9|34
1730342700000|2024-10-31 02:45:00|46.2|45.9|46.21|45.91|46.23|45.93|46.16|45.86|45
1730343000000|2024-10-31 02:50:00|46.2|45.9|46.16|45.86|46.21|45.91|46.14|45.84|31
1730343300000|2024-10-31 02:55:00|46.15|45.85|46.2|45.9|46.21|45.91|46.15|45.85|33
1730343600000|2024-10-31 03:00:00|46.21|45.91|46.2|45.9|46.22|45.92|46.16|45.86|25
1730343900000|2024-10-31 03:05:00|46.21|45.91|46.15|45.85|46.22|45.92|46.14|45.84|27
1730344200000|2024-10-31 03:10:00|46.16|45.86|46.18|45.88|46.2|45.9|46.16|45.86|15
1730344500000|2024-10-31 03:15:00|46.19|45.89|46.16|45.86|46.2|45.9|46.15|45.85|14
1730344800000|2024-10-31 03:20:00|46.15|45.85|46.13|45.83|46.16|45.86|46.12|45.82|4
1730345100000|2024-10-31 03:25:00|46.12|45.82|46.11|45.81|46.13|45.83|46.06|45.76|22
1730345400000|2024-10-31 03:30:00|46.1|45.8|46.08|45.78|46.11|45.81|46.06|45.76|28
1730345700000|2024-10-31 03:35:00|46.09|45.79|46.08|45.78|46.09|45.79|46.04|45.74|20
1730346000000|2024-10-31 03:40:00|46.1|45.8|46.09|45.79|46.11|45.81|46.07|45.77|37
1730346300000|2024-10-31 03:45:00|46.08|45.78|46.06|45.76|46.08|45.78|46.03|45.73|19
1730346600000|2024-10-31 03:50:00|46.05|45.75|46.04|45.74|46.07|45.77|46.03|45.73|14
1730346900000|2024-10-31 03:55:00|46.05|45.75|46.04|45.74|46.07|45.77|46.02|45.72|22
1730347200000|2024-10-31 04:00:00|46.03|45.73|46.01|45.71|46.05|45.75|45.98|45.68|22
1730347500000|2024-10-31 04:05:00|46.02|45.72|46.04|45.74|46.05|45.75|46.02|45.72|6
1730347800000|2024-10-31 04:10:00|46.03|45.73|46.02|45.72|46.04|45.74|46.02|45.72|6
1730348100000|2024-10-31 04:15:00|46.01|45.71|46|45.7|46.03|45.73|46|45.7|27
1730348400000|2024-10-31 04:20:00|45.98|45.68|45.96|45.66|45.99|45.69|45.93|45.63|21
1730348700000|2024-10-31 04:25:00|45.95|45.65|45.99|45.69|45.99|45.69|45.94|45.64|12
1730349000000|2024-10-31 04:30:00|45.98|45.68|45.95|45.65|45.98|45.68|45.93|45.63|20
1730349300000|2024-10-31 04:35:00|45.98|45.68|45.96|45.66|46.01|45.71|45.93|45.63|17
1730349600000|2024-10-31 04:40:00|45.95|45.65|45.96|45.66|46.01|45.71|45.94|45.64|23
1730349900000|2024-10-31 04:45:00|45.95|45.65|45.95|45.65|45.97|45.67|45.91|45.61|29
1730350200000|2024-10-31 04:50:00|45.96|45.66|46.01|45.71|46.05|45.75|45.96|45.66|16
1730350500000|2024-10-31 04:55:00|45.99|45.69|46.03|45.73|46.04|45.74|45.99|45.69|21
1730350800000|2024-10-31 05:00:00|46.02|45.72|45.97|45.67|46.03|45.73|45.95|45.65|14
1730351100000|2024-10-31 05:05:00|45.99|45.69|46.02|45.72|46.03|45.73|45.97|45.67|38
1730351400000|2024-10-31 05:10:00|46.01|45.71|46.03|45.73|46.03|45.73|45.98|45.68|21
1730351700000|2024-10-31 05:15:00|46.04|45.74|46.1|45.8|46.1|45.8|46.04|45.74|34
1730352000000|2024-10-31 05:20:00|46.11|45.81|46.07|45.77|46.12|45.82|46.07|45.77|11
1730352300000|2024-10-31 05:25:00|46.08|45.78|46.02|45.72|46.08|45.78|46.01|45.71|11
1730352600000|2024-10-31 05:30:00|46.07|45.77|46.06|45.76|46.07|45.77|46.06|45.76|2
1730352900000|2024-10-31 05:35:00|46.07|45.77|46.06|45.76|46.1|45.8|46.04|45.74|23
1730353200000|2024-10-31 05:40:00|46.07|45.77|46.09|45.79|46.1|45.8|46.07|45.77|17
1730353500000|2024-10-31 05:45:00|46.08|45.78|46.06|45.76|46.09|45.79|46.06|45.76|4
1730353800000|2024-10-31 05:50:00|46.02|45.72|46.02|45.72|46.02|45.72|46.02|45.72|1
1730354100000|2024-10-31 05:55:00|46.01|45.71|45.97|45.67|46.01|45.71|45.96|45.66|7
1730354400000|2024-10-31 06:00:00|45.96|45.66|45.96|45.66|45.97|45.67|45.93|45.63|13
1730354700000|2024-10-31 06:05:00|45.95|45.65|45.94|45.64|45.95|45.65|45.91|45.61|26
1730355000000|2024-10-31 06:10:00|45.93|45.63|45.91|45.61|45.93|45.63|45.9|45.6|15
1730355300000|2024-10-31 06:15:00|45.92|45.62|45.87|45.57|45.92|45.62|45.85|45.55|21
1730355600000|2024-10-31 06:20:00|45.88|45.58|45.86|45.56|45.91|45.61|45.86|45.56|13
1730355900000|2024-10-31 06:25:00|45.85|45.55|45.83|45.53|45.85|45.55|45.82|45.52|11
1730356200000|2024-10-31 06:30:00|45.84|45.54|45.69|45.39|45.84|45.54|45.67|45.37|39
1730356500000|2024-10-31 06:35:00|45.7|45.4|45.73|45.43|45.76|45.46|45.67|45.37|65
1730356800000|2024-10-31 06:40:00|45.72|45.42|45.71|45.41|45.73|45.43|45.66|45.36|45
1730357100000|2024-10-31 06:45:00|45.72|45.42|45.72|45.42|45.73|45.43|45.52|45.22|62
1730357400000|2024-10-31 06:50:00|45.73|45.43|45.67|45.37|45.74|45.44|45.67|45.37|41
1730357700000|2024-10-31 06:55:00|45.68|45.38|45.68|45.38|45.69|45.39|45.66|45.36|9
1730358000000|2024-10-31 07:00:00|45.66|45.36|45.53|45.23|45.66|45.36|45.53|45.23|44
1730358300000|2024-10-31 07:05:00|45.51|45.21|45.63|45.33|45.67|45.37|45.47|45.17|79
1730358600000|2024-10-31 07:10:00|45.64|45.34|45.56|45.26|45.64|45.34|45.53|45.23|29
1730358900000|2024-10-31 07:15:00|45.55|45.25|45.65|45.35|45.67|45.37|45.54|45.24|37
1730359200000|2024-10-31 07:20:00|45.64|45.34|45.71|45.41|45.73|45.43|45.59|45.29|48
1730359500000|2024-10-31 07:25:00|45.7|45.4|45.76|45.46|45.77|45.47|45.68|45.38|59
1730359800000|2024-10-31 07:30:00|45.75|45.45|45.71|45.41|45.78|45.48|45.71|45.41|67
1730360100000|2024-10-31 07:35:00|45.72|45.42|45.66|45.36|45.73|45.43|45.66|45.36|30
1730360400000|2024-10-31 07:40:00|45.65|45.35|45.67|45.37|45.68|45.38|45.65|45.35|7
1730360700000|2024-10-31 07:45:00|45.68|45.38|45.67|45.37|45.72|45.42|45.65|45.35|29
1730361000000|2024-10-31 07:50:00|45.68|45.38|45.67|45.37|45.71|45.41|45.66|45.36|11
1730361300000|2024-10-31 07:55:00|45.68|45.38|45.71|45.41|45.74|45.44|45.67|45.37|14
1730361600000|2024-10-31 08:00:00|45.72|45.42|45.64|45.34|45.73|45.43|45.63|45.33|36
1730361900000|2024-10-31 08:05:00|45.63|45.33|45.59|45.29|45.64|45.34|45.54|45.24|40
1730362200000|2024-10-31 08:10:00|45.58|45.28|45.54|45.24|45.63|45.33|45.53|45.23|26
1730362500000|2024-10-31 08:15:00|45.53|45.23|45.53|45.23|45.55|45.25|45.48|45.18|31
1730362800000|2024-10-31 08:20:00|45.52|45.22|45.48|45.18|45.52|45.22|45.45|45.15|32
1730363100000|2024-10-31 08:25:00|45.47|45.17|45.39|45.09|45.47|45.17|45.32|45.02|58
1730363400000|2024-10-31 08:30:00|45.38|45.08|45.39|45.09|45.44|45.14|45.32|45.02|87
1730363700000|2024-10-31 08:35:00|45.38|45.08|45.42|45.12|45.44|45.14|45.38|45.08|32
1730364000000|2024-10-31 08:40:00|45.41|45.11|45.41|45.11|45.42|45.12|45.4|45.1|5
1730364300000|2024-10-31 08:45:00|45.42|45.12|45.44|45.14|45.44|45.14|45.41|45.11|7
1730364600000|2024-10-31 08:50:00|45.43|45.13|45.45|45.15|45.45|45.15|45.42|45.12|9
1730364900000|2024-10-31 08:55:00|45.46|45.16|45.51|45.21|45.53|45.23|45.46|45.16|42
1730365200000|2024-10-31 09:00:00|45.5|45.2|45.53|45.23|45.56|45.26|45.5|45.2|28
1730365500000|2024-10-31 09:05:00|45.52|45.22|45.47|45.17|45.52|45.22|45.45|45.15|28
1730365800000|2024-10-31 09:10:00|45.5|45.2|45.54|45.24|45.54|45.24|45.5|45.2|5
1730366100000|2024-10-31 09:15:00|45.53|45.23|45.47|45.17|45.53|45.23|45.43|45.13|23
1730366400000|2024-10-31 09:20:00|45.48|45.18|45.46|45.16|45.54|45.24|45.46|45.16|35
1730366700000|2024-10-31 09:25:00|45.44|45.14|45.55|45.25|45.56|45.26|45.44|45.14|19
1730367000000|2024-10-31 09:30:00|45.54|45.24|45.52|45.22|45.58|45.28|45.51|45.21|29
1730367300000|2024-10-31 09:35:00|45.5|45.2|45.48|45.18|45.5|45.2|45.44|45.14|17
1730367600000|2024-10-31 09:40:00|45.49|45.19|45.51|45.21|45.55|45.25|45.49|45.19|17
1730367900000|2024-10-31 09:45:00|45.52|45.22|45.47|45.17|45.55|45.25|45.45|45.15|31
1730368200000|2024-10-31 09:50:00|45.46|45.16|45.5|45.2|45.52|45.22|45.46|45.16|12
1730368500000|2024-10-31 09:55:00|45.49|45.19|45.48|45.18|45.5|45.2|45.46|45.16|20
1730368800000|2024-10-31 10:00:00|45.47|45.17|45.52|45.22|45.52|45.22|45.47|45.17|12
1730369100000|2024-10-31 10:05:00|45.53|45.23|45.57|45.27|45.6|45.3|45.53|45.23|12
1730369400000|2024-10-31 10:10:00|45.58|45.28|45.58|45.28|45.61|45.31|45.57|45.27|9
1730369700000|2024-10-31 10:15:00|45.57|45.27|45.45|45.15|45.6|45.3|45.45|45.15|29
1730370000000|2024-10-31 10:20:00|45.44|45.14|45.39|45.09|45.44|45.14|45.34|45.04|29
1730370300000|2024-10-31 10:25:00|45.4|45.1|45.38|45.08|45.41|45.11|45.37|45.07|32
1730370600000|2024-10-31 10:30:00|45.37|45.07|45.42|45.12|45.44|45.14|45.34|45.04|23
1730370900000|2024-10-31 10:35:00|45.4|45.1|45.38|45.08|45.41|45.11|45.36|45.06|23
1730371200000|2024-10-31 10:40:00|45.37|45.07|45.49|45.19|45.49|45.19|45.34|45.04|33
1730371500000|2024-10-31 10:45:00|45.48|45.18|45.54|45.24|45.58|45.28|45.48|45.18|40
1730371800000|2024-10-31 10:50:00|45.55|45.25|45.52|45.22|45.58|45.28|45.52|45.22|31
1730372100000|2024-10-31 10:55:00|45.51|45.21|45.55|45.25|45.57|45.27|45.5|45.2|20
1730372400000|2024-10-31 11:00:00|45.56|45.26|45.52|45.22|45.56|45.26|45.5|45.2|17
1730372700000|2024-10-31 11:05:00|45.5|45.2|45.51|45.21|45.52|45.22|45.48|45.18|15
1730373000000|2024-10-31 11:10:00|45.5|45.2|45.45|45.15|45.5|45.2|45.4|45.1|33
1730373300000|2024-10-31 11:15:00|45.46|45.16|45.43|45.13|45.51|45.21|45.43|45.13|30
1730373600000|2024-10-31 11:20:00|45.42|45.12|45.38|45.08|45.47|45.17|45.37|45.07|44
1730373900000|2024-10-31 11:25:00|45.37|45.07|45.41|45.11|45.43|45.13|45.37|45.07|13
1730374200000|2024-10-31 11:30:00|45.42|45.12|45.46|45.16|45.47|45.17|45.39|45.09|45
1730374500000|2024-10-31 11:35:00|45.45|45.15|45.46|45.16|45.46|45.16|45.42|45.12|51
1730374800000|2024-10-31 11:40:00|45.45|45.15|45.45|45.15|45.47|45.17|45.44|45.14|22
1730375100000|2024-10-31 11:45:00|45.44|45.14|45.47|45.17|45.47|45.17|45.42|45.12|24
1730375400000|2024-10-31 11:50:00|45.46|45.16|45.47|45.17|45.47|45.17|45.44|45.14|6
1730375700000|2024-10-31 11:55:00|45.48|45.18|45.47|45.17|45.51|45.21|45.47|45.17|17
1730376000000|2024-10-31 12:00:00|45.48|45.18|45.45|45.15|45.48|45.18|45.45|45.15|14
1730376300000|2024-10-31 12:05:00|45.44|45.14|45.43|45.13|45.45|45.15|45.35|45.05|42
1730376600000|2024-10-31 12:10:00|45.44|45.14|45.41|45.11|45.45|45.15|45.38|45.08|46
1730376900000|2024-10-31 12:15:00|45.42|45.12|45.37|45.07|45.44|45.14|45.35|45.05|58
1730377200000|2024-10-31 12:20:00|45.36|45.06|45.39|45.09|45.4|45.1|45.32|45.02|43
1730377500000|2024-10-31 12:25:00|45.38|45.08|45.41|45.11|45.44|45.14|45.28|44.98|43
1730377800000|2024-10-31 12:30:00|45.4|45.1|45.43|45.13|45.44|45.14|45.33|45.03|54
1730378100000|2024-10-31 12:35:00|45.42|45.12|45.39|45.09|45.45|45.15|45.37|45.07|36
1730378400000|2024-10-31 12:40:00|45.4|45.1|45.42|45.12|45.44|45.14|45.37|45.07|25
1730378700000|2024-10-31 12:45:00|45.43|45.13|45.47|45.17|45.52|45.22|45.39|45.09|50
1730379000000|2024-10-31 12:50:00|45.48|45.18|45.48|45.18|45.53|45.23|45.46|45.16|50
1730379300000|2024-10-31 12:55:00|45.47|45.17|45.45|45.15|45.47|45.17|45.43|45.13|26
1730379600000|2024-10-31 13:00:00|45.44|45.14|45.49|45.19|45.52|45.22|45.44|45.14|31
1730379900000|2024-10-31 13:05:00|45.48|45.18|45.37|45.07|45.48|45.18|45.37|45.07|16
1730380200000|2024-10-31 13:10:00|45.36|45.06|45.41|45.11|45.42|45.12|45.36|45.06|17
1730380500000|2024-10-31 13:15:00|45.4|45.1|45.37|45.07|45.42|45.12|45.35|45.05|22
1730380800000|2024-10-31 13:20:00|45.36|45.06|45.27|44.97|45.36|45.06|45.26|44.96|39
1730381100000|2024-10-31 13:25:00|45.28|44.98|45.23|44.93|45.29|44.99|45.2|44.9|39
1730381400000|2024-10-31 13:30:00|45.24|44.94|45.22|44.92|45.33|45.03|45.17|44.87|70
1730381700000|2024-10-31 13:35:00|45.24|44.94|45.31|45.01|45.34|45.04|45.24|44.94|63
1730382000000|2024-10-31 13:40:00|45.3|45|45.26|44.96|45.33|45.03|45.25|44.95|51
1730382300000|2024-10-31 13:45:00|45.25|44.95|45.11|44.81|45.28|44.98|45.1|44.8|60
1730382600000|2024-10-31 13:50:00|45.12|44.82|45.15|44.85|45.26|44.96|45.12|44.82|106
1730382900000|2024-10-31 13:55:00|45.14|44.84|45.17|44.87|45.21|44.91|45.04|44.74|107
1730383200000|2024-10-31 14:00:00|45.16|44.86|44.6|44.3|45.16|44.86|44.55|44.25|141
1730383500000|2024-10-31 14:05:00|44.63|44.33|45|44.7|45.05|44.75|44.61|44.31|128
1730383800000|2024-10-31 14:10:00|45.01|44.71|44.99|44.69|45.14|44.84|44.91|44.61|98
1730384100000|2024-10-31 14:15:00|45|44.7|45.04|44.74|45.08|44.78|44.93|44.63|93
1730384400000|2024-10-31 14:20:00|45.03|44.73|44.88|44.58|45.03|44.73|44.85|44.55|114
1730384700000|2024-10-31 14:25:00|44.87|44.57|44.8|44.5|44.91|44.61|44.74|44.44|108
1730385000000|2024-10-31 14:30:00|44.81|44.51|44.8|44.5|44.9|44.6|44.72|44.42|118
1730385300000|2024-10-31 14:35:00|44.79|44.49|44.88|44.58|44.95|44.65|44.78|44.48|86
1730385600000|2024-10-31 14:40:00|44.89|44.59|44.8|44.5|44.9|44.6|44.7|44.4|143
1730385900000|2024-10-31 14:45:00|44.81|44.51|44.76|44.46|44.82|44.52|44.64|44.34|119
1730386200000|2024-10-31 14:50:00|44.77|44.47|44.83|44.53|44.87|44.57|44.72|44.42|57
1730386500000|2024-10-31 14:55:00|44.81|44.51|44.85|44.55|44.85|44.55|44.77|44.47|79
1730386800000|2024-10-31 15:00:00|44.84|44.54|44.77|44.47|44.89|44.59|44.72|44.42|102
1730387100000|2024-10-31 15:05:00|44.76|44.46|44.98|44.68|44.99|44.69|44.75|44.45|54
1730387400000|2024-10-31 15:10:00|44.96|44.66|44.91|44.61|44.98|44.68|44.9|44.6|33
1730387700000|2024-10-31 15:15:00|44.92|44.62|44.98|44.68|45|44.7|44.91|44.61|42
1730388000000|2024-10-31 15:20:00|44.97|44.67|45.02|44.72|45.07|44.77|44.96|44.66|24
1730388300000|2024-10-31 15:25:00|45.01|44.71|45.03|44.73|45.03|44.73|45|44.7|19
1730388600000|2024-10-31 15:30:00|45.05|44.75|44.99|44.69|45.06|44.76|44.98|44.68|17
1730388900000|2024-10-31 15:35:00|44.98|44.68|44.92|44.62|44.98|44.68|44.92|44.62|18
1730389200000|2024-10-31 15:40:00|44.91|44.61|44.94|44.64|44.94|44.64|44.9|44.6|14
1730389500000|2024-10-31 15:45:00|44.95|44.65|44.87|44.57|44.95|44.65|44.84|44.54|34
1730389800000|2024-10-31 15:50:00|44.88|44.58|44.92|44.62|44.93|44.63|44.87|44.57|29
1730390100000|2024-10-31 15:55:00|44.93|44.63|44.93|44.63|45.02|44.72|44.92|44.62|35
1730390400000|2024-10-31 16:00:00|44.92|44.62|44.82|44.52|44.92|44.62|44.74|44.44|63
1730390700000|2024-10-31 16:05:00|44.83|44.53|44.82|44.52|44.92|44.62|44.82|44.52|62
1730391000000|2024-10-31 16:10:00|44.81|44.51|44.82|44.52|44.82|44.52|44.67|44.37|62
1730391300000|2024-10-31 16:15:00|44.83|44.53|44.94|44.64|44.96|44.66|44.82|44.52|46
1730391600000|2024-10-31 16:20:00|44.93|44.63|44.82|44.52|44.93|44.63|44.8|44.5|29
1730391900000|2024-10-31 16:25:00|44.81|44.51|44.78|44.48|44.82|44.52|44.74|44.44|26
1730392200000|2024-10-31 16:30:00|44.77|44.47|44.67|44.37|44.78|44.48|44.67|44.37|35
1730392500000|2024-10-31 16:35:00|44.66|44.36|44.75|44.45|44.77|44.47|44.65|44.35|35
1730392800000|2024-10-31 16:40:00|44.76|44.46|44.78|44.48|44.78|44.48|44.75|44.45|15
1730393100000|2024-10-31 16:45:00|44.77|44.47|44.79|44.49|44.79|44.49|44.75|44.45|24
1730393400000|2024-10-31 16:50:00|44.78|44.48|44.76|44.46|44.79|44.49|44.7|44.4|21
1730393700000|2024-10-31 16:55:00|44.75|44.45|44.73|44.43|44.77|44.47|44.72|44.42|19
1730394000000|2024-10-31 17:00:00|44.72|44.42|44.68|44.38|44.78|44.48|44.66|44.36|44
1730394300000|2024-10-31 17:05:00|44.69|44.39|44.75|44.45|44.76|44.46|44.58|44.28|37
1730394600000|2024-10-31 17:10:00|44.74|44.44|44.84|44.54|44.84|44.54|44.71|44.41|33
1730394900000|2024-10-31 17:15:00|44.83|44.53|44.76|44.46|44.83|44.53|44.73|44.43|35
1730395200000|2024-10-31 17:20:00|44.75|44.45|44.77|44.47|44.79|44.49|44.7|44.4|31
1730395500000|2024-10-31 17:25:00|44.78|44.48|44.7|44.4|44.79|44.49|44.68|44.38|23
1730395800000|2024-10-31 17:30:00|44.71|44.41|44.6|44.3|44.71|44.41|44.57|44.27|44
1730396100000|2024-10-31 17:35:00|44.61|44.31|44.45|44.15|44.61|44.31|44.45|44.15|40
1730396400000|2024-10-31 17:40:00|44.44|44.14|44.44|44.14|44.44|44.14|44.35|44.05|26
1730396700000|2024-10-31 17:45:00|44.46|44.16|44.55|44.25|44.56|44.26|44.42|44.12|56
1730397000000|2024-10-31 17:50:00|44.56|44.26|44.56|44.26|44.64|44.34|44.53|44.23|50
1730397300000|2024-10-31 17:55:00|44.58|44.28|44.5|44.2|44.59|44.29|44.49|44.19|33
1730397600000|2024-10-31 18:00:00|44.49|44.19|44.22|43.92|44.49|44.19|44.19|43.89|61
1730397900000|2024-10-31 18:05:00|44.23|43.93|44.04|43.74|44.27|43.97|43.99|43.69|119
1730398200000|2024-10-31 18:10:00|44.03|43.73|44.16|43.86|44.25|43.95|44.01|43.71|82
1730398500000|2024-10-31 18:15:00|44.17|43.87|44|43.7|44.21|43.91|43.97|43.67|107
1730398800000|2024-10-31 18:20:00|44.01|43.71|44.1|43.8|44.1|43.8|44|43.7|130
1730399100000|2024-10-31 18:25:00|44.11|43.81|44.17|43.87|44.18|43.88|44.05|43.75|85
1730399400000|2024-10-31 18:30:00|44.18|43.88|44.1|43.8|44.22|43.92|44.02|43.72|69
1730399700000|2024-10-31 18:35:00|44.11|43.81|44.13|43.83|44.16|43.86|44.06|43.76|73
1730400000000|2024-10-31 18:40:00|44.14|43.84|44.13|43.83|44.15|43.85|44.03|43.73|65
1730400300000|2024-10-31 18:45:00|44.12|43.82|44.15|43.85|44.28|43.98|44.09|43.79|56
1730400600000|2024-10-31 18:50:00|44.14|43.84|44.23|43.93|44.24|43.94|44.14|43.84|41
1730400900000|2024-10-31 18:55:00|44.22|43.92|44.17|43.87|44.22|43.92|44.15|43.85|42
1730401200000|2024-10-31 19:00:00|44.16|43.86|44.12|43.82|44.19|43.89|44.04|43.74|71
1730401500000|2024-10-31 19:05:00|44.13|43.83|44.16|43.86|44.16|43.86|44.06|43.76|47
1730401800000|2024-10-31 19:10:00|44.18|43.88|44.21|43.91|44.22|43.92|44.16|43.86|51
1730402100000|2024-10-31 19:15:00|44.22|43.92|44.16|43.86|44.22|43.92|44.13|43.83|35
1730402400000|2024-10-31 19:20:00|44.15|43.85|44.15|43.85|44.16|43.86|44.1|43.8|39
1730402700000|2024-10-31 19:25:00|44.14|43.84|44.12|43.82|44.15|43.85|44.06|43.76|40
1730403000000|2024-10-31 19:30:00|44.11|43.81|44.09|43.79|44.11|43.81|44.06|43.76|34
1730403300000|2024-10-31 19:35:00|44.08|43.78|44.03|43.73|44.08|43.78|44.03|43.73|16
1730403600000|2024-10-31 19:40:00|44.02|43.72|44.05|43.75|44.1|43.8|43.92|43.62|54
1730403900000|2024-10-31 19:45:00|44.06|43.76|44.15|43.85|44.16|43.86|44.06|43.76|25
1730404200000|2024-10-31 19:50:00|44.14|43.84|43.94|43.64|44.14|43.84|43.94|43.64|38
1730404500000|2024-10-31 19:55:00|43.93|43.63|43.93|43.63|43.96|43.66|43.85|43.55|48
1730404800000|2024-10-31 20:00:00|43.94|43.64|44.02|43.72|44.05|43.75|43.89|43.59|76
1730405100000|2024-10-31 20:05:00|44.01|43.71|44.05|43.75|44.12|43.82|44|43.7|67
1730405400000|2024-10-31 20:10:00|44.06|43.76|44.08|43.78|44.1|43.8|44.03|43.73|39
1730405700000|2024-10-31 20:15:00|44.09|43.79|44.14|43.84|44.17|43.87|44.07|43.77|36
1730406000000|2024-10-31 20:20:00|44.13|43.83|44.13|43.83|44.16|43.86|44.12|43.82|25
1730406300000|2024-10-31 20:25:00|44.14|43.84|44.13|43.83|44.15|43.85|44.12|43.82|12
1730406600000|2024-10-31 20:30:00|44.12|43.82|44.16|43.86|44.16|43.86|44.1|43.8|31
1730406900000|2024-10-31 20:35:00|44.17|43.87|44.15|43.85|44.17|43.87|44.14|43.84|11
1730407200000|2024-10-31 20:40:00|44.14|43.84|44.06|43.76|44.16|43.86|44.06|43.76|18
1730407500000|2024-10-31 20:45:00|44.07|43.77|43.94|43.64|44.07|43.77|43.87|43.57|48
1730407800000|2024-10-31 20:50:00|43.93|43.63|44.01|43.71|44.03|43.73|43.93|43.63|47
1730408100000|2024-10-31 20:55:00|44|43.7|44.13|43.83|44.15|43.85|43.96|43.66|59
1730408400000|2024-10-31 21:00:00|44.12|43.82|44.08|43.78|44.12|43.82|44.02|43.72|122
1730408700000|2024-10-31 21:05:00|44.09|43.79|44.09|43.79|44.11|43.81|44.05|43.75|101
1730409000000|2024-10-31 21:10:00|44.1|43.8|44.18|43.88|44.18|43.88|44.08|43.78|45
1730409300000|2024-10-31 21:15:00|44.17|43.87|44.19|43.89|44.19|43.89|44.15|43.85|45
1730409600000|2024-10-31 21:20:00|44.2|43.9|44.21|43.91|44.23|43.93|44.18|43.88|70
1730409900000|2024-10-31 21:25:00|44.22|43.92|44.23|43.93|44.25|43.95|44.21|43.91|94
1730410200000|2024-10-31 21:30:00|44.22|43.92|44.26|43.96|44.28|43.98|44.21|43.91|71
1730410500000|2024-10-31 21:35:00|44.27|43.97|44.28|43.98|44.29|43.99|44.26|43.96|68
1730410800000|2024-10-31 21:40:00|44.27|43.97|44.34|44.04|44.34|44.04|44.27|43.97|77
1730411100000|2024-10-31 21:45:00|44.33|44.03|44.37|44.07|44.38|44.08|44.33|44.03|55
1730411400000|2024-10-31 21:50:00|44.36|44.06|44.37|44.07|44.37|44.07|44.35|44.05|140
1730411700000|2024-10-31 21:55:00|44.36|44.06|44.36|44.06|44.38|44.08|44.36|44.06|11
1730412000000|2024-10-31 22:00:00|44.35|44.05|44.34|44.04|44.35|44.05|44.28|43.98|49
1730412300000|2024-10-31 22:05:00|44.33|44.03|44.22|43.92|44.35|44.05|44.22|43.92|25
1730412600000|2024-10-31 22:10:00|44.21|43.91|44.17|43.87|44.23|43.93|44.17|43.87|19
1730412900000|2024-10-31 22:15:00|44.16|43.86|44.16|43.86|44.19|43.89|44.12|43.82|39
1730413200000|2024-10-31 22:20:00|44.17|43.87|44.17|43.87|44.2|43.9|44.15|43.85|21
1730413500000|2024-10-31 22:25:00|44.18|43.88|44.2|43.9|44.23|43.93|44.17|43.87|16
1730413800000|2024-10-31 22:30:00|44.21|43.91|44.17|43.87|44.23|43.93|44.17|43.87|30
1730414100000|2024-10-31 22:35:00|44.18|43.88|44.24|43.94|44.27|43.97|44.17|43.87|28
1730414400000|2024-10-31 22:40:00|44.23|43.93|44.34|44.04|44.34|44.04|44.23|43.93|18
1730414700000|2024-10-31 22:45:00|44.36|44.06|44.38|44.08|44.38|44.08|44.35|44.05|25
1730415000000|2024-10-31 22:50:00|44.37|44.07|44.35|44.05|44.37|44.07|44.32|44.02|36
1730415300000|2024-10-31 22:55:00|44.34|44.04|44.36|44.06|44.39|44.09|44.34|44.04|23
1730415600000|2024-10-31 23:00:00|44.37|44.07|44.36|44.06|44.38|44.08|44.34|44.04|21
1730415900000|2024-10-31 23:05:00|44.37|44.07|44.28|43.98|44.37|44.07|44.24|43.94|24
1730416200000|2024-10-31 23:10:00|44.29|43.99|44.33|44.03|44.33|44.03|44.27|43.97|8
1730416500000|2024-10-31 23:15:00|44.34|44.04|44.4|44.1|44.4|44.1|44.34|44.04|17
1730416800000|2024-10-31 23:20:00|44.39|44.09|44.4|44.1|44.46|44.16|44.39|44.09|20
1730417100000|2024-10-31 23:25:00|44.41|44.11|44.43|44.13|44.44|44.14|44.39|44.09|40
1730417400000|2024-10-31 23:30:00|44.42|44.12|44.43|44.13|44.43|44.13|44.4|44.1|20
1730417700000|2024-10-31 23:35:00|44.42|44.12|44.36|44.06|44.44|44.14|44.36|44.06|20
1730418000000|2024-10-31 23:40:00|44.37|44.07|44.35|44.05|44.37|44.07|44.33|44.03|13
1730418300000|2024-10-31 23:45:00|44.36|44.06|44.32|44.02|44.36|44.06|44.31|44.01|8
1730418600000|2024-10-31 23:50:00|44.33|44.03|44.34|44.04|44.36|44.06|44.33|44.03|12
1730418900000|2024-10-31 23:55:00|44.35|44.05|44.29|43.99|44.35|44.05|44.29|43.99|13
1730419200000|2024-11-01 00:00:00|44.28|43.98|44.31|44.01|44.32|44.02|44.27|43.97|22
1730419500000|2024-11-01 00:05:00|44.3|44|44.27|43.97|44.32|44.02|44.27|43.97|15
1730419800000|2024-11-01 00:10:00|44.26|43.96|44.29|43.99|44.29|43.99|44.24|43.94|18
1730420100000|2024-11-01 00:15:00|44.28|43.98|44.34|44.04|44.34|44.04|44.26|43.96|13
1730420400000|2024-11-01 00:20:00|44.35|44.05|44.3|44|44.36|44.06|44.28|43.98|16
1730420700000|2024-11-01 00:25:00|44.31|44.01|44.31|44.01|44.35|44.05|44.3|44|24
1730421000000|2024-11-01 00:30:00|44.3|44|44.23|43.93|44.36|44.06|44.19|43.89|62
1730421300000|2024-11-01 00:35:00|44.24|43.94|44.22|43.92|44.25|43.95|44.18|43.88|32
1730421600000|2024-11-01 00:40:00|44.23|43.93|44.3|44|44.36|44.06|44.23|43.93|50
1730421900000|2024-11-01 00:45:00|44.29|43.99|44.31|44.01|44.36|44.06|44.26|43.96|60
1730422200000|2024-11-01 00:50:00|44.3|44|44.27|43.97|44.33|44.03|44.27|43.97|58
1730422500000|2024-11-01 00:55:00|44.26|43.96|44.18|43.88|44.26|43.96|44.18|43.88|31
1730422800000|2024-11-01 01:00:00|44.17|43.87|44.12|43.82|44.17|43.87|44.05|43.75|39
1730423100000|2024-11-01 01:05:00|44.11|43.81|44.18|43.88|44.2|43.9|44.11|43.81|19
1730423400000|2024-11-01 01:10:00|44.17|43.87|44.18|43.88|44.19|43.89|44.16|43.86|28
1730423700000|2024-11-01 01:15:00|44.17|43.87|44.07|43.77|44.17|43.87|44.07|43.77|17
1730424000000|2024-11-01 01:20:00|44.06|43.76|43.98|43.68|44.06|43.76|43.98|43.68|22
1730424300000|2024-11-01 01:25:00|43.97|43.67|43.98|43.68|43.99|43.69|43.93|43.63|34
1730424600000|2024-11-01 01:30:00|43.97|43.67|43.93|43.63|43.97|43.67|43.69|43.39|102
1730424900000|2024-11-01 01:35:00|43.95|43.65|44.11|43.81|44.13|43.83|43.95|43.65|86
1730425200000|2024-11-01 01:40:00|44.1|43.8|44.16|43.86|44.18|43.88|44.07|43.77|44
1730425500000|2024-11-01 01:45:00|44.15|43.85|44.07|43.77|44.22|43.92|44.06|43.76|41
1730425800000|2024-11-01 01:50:00|44.06|43.76|43.99|43.69|44.06|43.76|43.94|43.64|97
1730426100000|2024-11-01 01:55:00|43.98|43.68|43.94|43.64|43.98|43.68|43.86|43.56|67
1730426400000|2024-11-01 02:00:00|43.93|43.63|43.68|43.38|44|43.7|43.65|43.35|94
1730426700000|2024-11-01 02:05:00|43.69|43.39|43.58|43.28|43.81|43.51|43.57|43.27|132
1730427000000|2024-11-01 02:10:00|43.59|43.29|43.67|43.37|43.67|43.37|43.46|43.16|145
1730427300000|2024-11-01 02:15:00|43.68|43.38|43.91|43.61|43.93|43.63|43.65|43.35|123
1730427600000|2024-11-01 02:20:00|43.92|43.62|43.95|43.65|43.98|43.68|43.88|43.58|91
1730427900000|2024-11-01 02:25:00|43.94|43.64|44.03|43.73|44.03|43.73|43.92|43.62|47
1730428200000|2024-11-01 02:30:00|44.02|43.72|44.05|43.75|44.05|43.75|43.96|43.66|55
1730428500000|2024-11-01 02:35:00|44.04|43.74|44.03|43.73|44.08|43.78|44.02|43.72|32
1730428800000|2024-11-01 02:40:00|44.02|43.72|43.94|43.64|44.04|43.74|43.94|43.64|46
1730429100000|2024-11-01 02:45:00|43.93|43.63|43.85|43.55|43.94|43.64|43.83|43.53|64
1730429400000|2024-11-01 02:50:00|43.82|43.52|43.98|43.68|43.99|43.69|43.8|43.5|43
1730429700000|2024-11-01 02:55:00|43.97|43.67|44.05|43.75|44.07|43.77|43.97|43.67|45
1730430000000|2024-11-01 03:00:00|44.04|43.74|44.08|43.78|44.08|43.78|44|43.7|49
1730430300000|2024-11-01 03:05:00|44.07|43.77|44.14|43.84|44.15|43.85|44.06|43.76|44
1730430600000|2024-11-01 03:10:00|44.13|43.83|44.16|43.86|44.16|43.86|44.13|43.83|24
1730430900000|2024-11-01 03:15:00|44.15|43.85|44.2|43.9|44.2|43.9|44.15|43.85|34
1730431200000|2024-11-01 03:20:00|44.19|43.89|44.23|43.93|44.26|43.96|44.19|43.89|15
1730431500000|2024-11-01 03:25:00|44.22|43.92|44.26|43.96|44.26|43.96|44.22|43.92|15
1730431800000|2024-11-01 03:30:00|44.27|43.97|44.22|43.92|44.29|43.99|44.22|43.92|58
1730432100000|2024-11-01 03:35:00|44.23|43.93|44.22|43.92|44.25|43.95|44.2|43.9|62
1730432400000|2024-11-01 03:40:00|44.21|43.91|44.17|43.87|44.21|43.91|44.16|43.86|15
1730432700000|2024-11-01 03:45:00|44.16|43.86|44.16|43.86|44.16|43.86|44.13|43.83|13
1730433000000|2024-11-01 03:50:00|44.15|43.85|44.08|43.78|44.15|43.85|44.07|43.77|32
1730433300000|2024-11-01 03:55:00|44.09|43.79|44.17|43.87|44.17|43.87|44.09|43.79|55
1730433600000|2024-11-01 04:00:00|44.16|43.86|44.18|43.88|44.18|43.88|44.14|43.84|39
1730433900000|2024-11-01 04:05:00|44.17|43.87|44.24|43.94|44.24|43.94|44.15|43.85|20
1730434200000|2024-11-01 04:10:00|44.23|43.93|44.24|43.94|44.24|43.94|44.19|43.89|32
1730434500000|2024-11-01 04:15:00|44.23|43.93|44.28|43.98|44.3|44|44.2|43.9|30
1730434800000|2024-11-01 04:20:00|44.29|43.99|44.3|44|44.3|44|44.19|43.89|31
1730435100000|2024-11-01 04:25:00|44.31|44.01|44.34|44.04|44.36|44.06|44.31|44.01|30
1730435400000|2024-11-01 04:30:00|44.33|44.03|44.24|43.94|44.39|44.09|44.24|43.94|43
1730435700000|2024-11-01 04:35:00|44.25|43.95|44.27|43.97|44.29|43.99|44.25|43.95|14
1730436000000|2024-11-01 04:40:00|44.26|43.96|44.33|44.03|44.35|44.05|44.26|43.96|21
1730436300000|2024-11-01 04:45:00|44.34|44.04|44.37|44.07|44.37|44.07|44.32|44.02|18
1730436600000|2024-11-01 04:50:00|44.36|44.06|44.37|44.07|44.37|44.07|44.32|44.02|13
1730436900000|2024-11-01 04:55:00|44.36|44.06|44.38|44.08|44.38|44.08|44.36|44.06|9
1730437200000|2024-11-01 05:00:00|44.39|44.09|44.36|44.06|44.4|44.1|44.35|44.05|18
1730437500000|2024-11-01 05:05:00|44.35|44.05|44.28|43.98|44.36|44.06|44.27|43.97|17
1730437800000|2024-11-01 05:10:00|44.27|43.97|44.23|43.93|44.28|43.98|44.22|43.92|13
1730438100000|2024-11-01 05:15:00|44.24|43.94|44.27|43.97|44.27|43.97|44.23|43.93|15
1730438400000|2024-11-01 05:20:00|44.28|43.98|44.25|43.95|44.34|44.04|44.24|43.94|28
1730438700000|2024-11-01 05:25:00|44.24|43.94|44.26|43.96|44.26|43.96|44.23|43.93|9
1730439000000|2024-11-01 05:30:00|44.25|43.95|44.22|43.92|44.28|43.98|44.22|43.92|10
1730439300000|2024-11-01 05:35:00|44.2|43.9|44.23|43.93|44.25|43.95|44.19|43.89|24
1730439600000|2024-11-01 05:40:00|44.22|43.92|44.21|43.91|44.23|43.93|44.15|43.85|29
1730439900000|2024-11-01 05:45:00|44.22|43.92|44.19|43.89|44.24|43.94|44.17|43.87|21
1730440200000|2024-11-01 05:50:00|44.18|43.88|44.19|43.89|44.19|43.89|44.16|43.86|12
1730440500000|2024-11-01 05:55:00|44.2|43.9|44.15|43.85|44.22|43.92|44.15|43.85|16
1730440800000|2024-11-01 06:00:00|44.16|43.86|44.17|43.87|44.22|43.92|44.15|43.85|17
1730441100000|2024-11-01 06:05:00|44.16|43.86|44.02|43.72|44.17|43.87|44.01|43.71|40
1730441400000|2024-11-01 06:10:00|43.99|43.69|43.87|43.57|43.99|43.69|43.87|43.57|44
1730441700000|2024-11-01 06:15:00|43.88|43.58|43.87|43.57|43.96|43.66|43.87|43.57|62
1730442000000|2024-11-01 06:20:00|43.88|43.58|43.94|43.64|43.98|43.68|43.87|43.57|61
1730442300000|2024-11-01 06:25:00|43.95|43.65|43.96|43.66|44|43.7|43.94|43.64|38
1730442600000|2024-11-01 06:30:00|43.95|43.65|43.96|43.66|43.96|43.66|43.9|43.6|19
1730443200000|2024-11-01 06:40:00|44|43.7|43.95|43.65|44.05|43.75|43.93|43.63|22
1730443500000|2024-11-01 06:45:00|43.96|43.66|44.01|43.71|44.06|43.76|43.96|43.66|37
1730443800000|2024-11-01 06:50:00|43.99|43.69|43.84|43.54|43.99|43.69|43.83|43.53|28
1730444100000|2024-11-01 06:55:00|43.85|43.55|43.75|43.45|43.85|43.55|43.74|43.44|20
1730444400000|2024-11-01 07:00:00|43.74|43.44|43.85|43.55|43.86|43.56|43.74|43.44|39
1730444700000|2024-11-01 07:05:00|43.86|43.56|43.72|43.42|43.89|43.59|43.71|43.41|61
1730445000000|2024-11-01 07:10:00|43.71|43.41|43.53|43.23|43.73|43.43|43.51|43.21|84
1730445300000|2024-11-01 07:15:00|43.54|43.24|43.57|43.27|43.61|43.31|43.51|43.21|64
1730445600000|2024-11-01 07:20:00|43.56|43.26|43.77|43.47|43.78|43.48|43.56|43.26|48
1730445900000|2024-11-01 07:25:00|43.78|43.48|43.87|43.57|43.9|43.6|43.78|43.48|25
1730446200000|2024-11-01 07:30:00|43.88|43.58|43.88|43.58|43.89|43.59|43.84|43.54|46
1730446500000|2024-11-01 07:35:00|43.89|43.59|43.86|43.56|43.95|43.65|43.86|43.56|50
1730446800000|2024-11-01 07:40:00|43.85|43.55|43.83|43.53|43.85|43.55|43.76|43.46|21
1730447100000|2024-11-01 07:45:00|43.82|43.52|43.78|43.48|43.82|43.52|43.71|43.41|57
1730447400000|2024-11-01 07:50:00|43.79|43.49|43.83|43.53|43.94|43.64|43.79|43.49|56
1730447700000|2024-11-01 07:55:00|43.84|43.54|43.85|43.55|43.87|43.57|43.81|43.51|40
1730448000000|2024-11-01 08:00:00|43.84|43.54|43.82|43.52|43.88|43.58|43.8|43.5|56
1730448300000|2024-11-01 08:05:00|43.83|43.53|43.83|43.53|43.85|43.55|43.77|43.47|53
1730448600000|2024-11-01 08:10:00|43.84|43.54|43.95|43.65|43.95|43.65|43.84|43.54|47
1730448900000|2024-11-01 08:15:00|43.94|43.64|43.91|43.61|43.99|43.69|43.9|43.6|77
1730449200000|2024-11-01 08:20:00|43.92|43.62|43.97|43.67|43.97|43.67|43.92|43.62|32
1730449500000|2024-11-01 08:25:00|43.96|43.66|44.01|43.71|44.02|43.72|43.93|43.63|33
1730449800000|2024-11-01 08:30:00|44.02|43.72|44.02|43.72|44.08|43.78|43.98|43.68|70
1730450100000|2024-11-01 08:35:00|44.01|43.71|44|43.7|44.03|43.73|43.99|43.69|69
1730450400000|2024-11-01 08:40:00|43.99|43.69|44.08|43.78|44.08|43.78|43.99|43.69|42
1730450700000|2024-11-01 08:45:00|44.07|43.77|44.05|43.75|44.08|43.78|44.03|43.73|47
1730451000000|2024-11-01 08:50:00|44.06|43.76|44.04|43.74|44.07|43.77|44.02|43.72|59
1730451300000|2024-11-01 08:55:00|44.03|43.73|44.03|43.73|44.05|43.75|43.95|43.65|51
1730451600000|2024-11-01 09:00:00|44.02|43.72|44.07|43.77|44.08|43.78|43.97|43.67|48
1730451900000|2024-11-01 09:05:00|44.08|43.78|44.07|43.77|44.12|43.82|44.06|43.76|57
1730452200000|2024-11-01 09:10:00|44.08|43.78|44.08|43.78|44.1|43.8|44.05|43.75|47
1730452500000|2024-11-01 09:15:00|44.09|43.79|44.05|43.75|44.14|43.84|44.05|43.75|51
1730452800000|2024-11-01 09:20:00|44.04|43.74|44.04|43.74|44.07|43.77|44.02|43.72|45
1730453100000|2024-11-01 09:25:00|44.03|43.73|44.05|43.75|44.07|43.77|44.03|43.73|43
1730453400000|2024-11-01 09:30:00|44.06|43.76|44.09|43.79|44.09|43.79|44.03|43.73|84
1730453700000|2024-11-01 09:35:00|44.1|43.8|44.15|43.85|44.15|43.85|44.09|43.79|23
1730454000000|2024-11-01 09:40:00|44.14|43.84|44.13|43.83|44.15|43.85|44.12|43.82|36
1730454300000|2024-11-01 09:45:00|44.12|43.82|44.16|43.86|44.17|43.87|44.08|43.78|38
1730454600000|2024-11-01 09:50:00|44.15|43.85|44.08|43.78|44.16|43.86|44.07|43.77|32
1730454900000|2024-11-01 09:55:00|44.07|43.77|44.09|43.79|44.12|43.82|44.07|43.77|29
1730455200000|2024-11-01 10:00:00|44.08|43.78|44.14|43.84|44.15|43.85|44.05|43.75|32
1730455500000|2024-11-01 10:05:00|44.15|43.85|44.13|43.83|44.15|43.85|44.08|43.78|28
1730455800000|2024-11-01 10:10:00|44.14|43.84|44.16|43.86|44.16|43.86|44.09|43.79|61
1730456100000|2024-11-01 10:15:00|44.17|43.87|44.18|43.88|44.23|43.93|44.14|43.84|61
1730456400000|2024-11-01 10:20:00|44.19|43.89|44.23|43.93|44.27|43.97|44.17|43.87|33
1730456700000|2024-11-01 10:25:00|44.22|43.92|44.26|43.96|44.27|43.97|44.2|43.9|29
1730457000000|2024-11-01 10:30:00|44.27|43.97|44.33|44.03|44.37|44.07|44.27|43.97|68
1730457300000|2024-11-01 10:35:00|44.34|44.04|44.22|43.92|44.34|44.04|44.19|43.89|86
1730457600000|2024-11-01 10:40:00|44.21|43.91|44.23|43.93|44.26|43.96|44.18|43.88|79
1730457900000|2024-11-01 10:45:00|44.22|43.92|44.25|43.95|44.31|44.01|44.18|43.88|80
1730458200000|2024-11-01 10:50:00|44.24|43.94|44.27|43.97|44.31|44.01|44.24|43.94|46
1730458500000|2024-11-01 10:55:00|44.26|43.96|44.26|43.96|44.28|43.98|44.26|43.96|31
1730458800000|2024-11-01 11:00:00|44.27|43.97|44.35|44.05|44.35|44.05|44.21|43.91|46
1730459100000|2024-11-01 11:05:00|44.36|44.06|44.28|43.98|44.36|44.06|44.27|43.97|46
1730459400000|2024-11-01 11:10:00|44.27|43.97|44.31|44.01|44.35|44.05|44.26|43.96|75
1730459700000|2024-11-01 11:15:00|44.32|44.02|44.29|43.99|44.33|44.03|44.27|43.97|18
1730460000000|2024-11-01 11:20:00|44.3|44|44.33|44.03|44.33|44.03|44.3|44|18
1730460300000|2024-11-01 11:25:00|44.32|44.02|44.33|44.03|44.33|44.03|44.27|43.97|25
1730460600000|2024-11-01 11:30:00|44.32|44.02|44.27|43.97|44.32|44.02|44.26|43.96|16
1730460900000|2024-11-01 11:35:00|44.28|43.98|44.27|43.97|44.29|43.99|44.26|43.96|16
1730461200000|2024-11-01 11:40:00|44.26|43.96|44.27|43.97|44.28|43.98|44.26|43.96|10
1730461500000|2024-11-01 11:45:00|44.26|43.96|44.26|43.96|44.26|43.96|44.22|43.92|27
1730461800000|2024-11-01 11:50:00|44.27|43.97|44.34|44.04|44.34|44.04|44.27|43.97|21
1730462100000|2024-11-01 11:55:00|44.33|44.03|44.19|43.89|44.33|44.03|44.19|43.89|49
1730462400000|2024-11-01 12:00:00|44.2|43.9|44.23|43.93|44.23|43.93|44.14|43.84|58
1730462700000|2024-11-01 12:05:00|44.24|43.94|44.23|43.93|44.27|43.97|44.23|43.93|42
1730463000000|2024-11-01 12:10:00|44.24|43.94|44.31|44.01|44.34|44.04|44.23|43.93|31
1730463300000|2024-11-01 12:15:00|44.3|44|44.23|43.93|44.31|44.01|44.23|43.93|41
1730463600000|2024-11-01 12:20:00|44.2|43.9|44.16|43.86|44.2|43.9|44.15|43.85|33
1730463900000|2024-11-01 12:25:00|44.17|43.87|44.2|43.9|44.22|43.92|44.16|43.86|30
1730464200000|2024-11-01 12:30:00|44.21|43.91|44.29|43.99|44.37|44.07|44.11|43.81|250
1730464500000|2024-11-01 12:35:00|44.3|44|44.43|44.13|44.45|44.15|44.28|43.98|161
1730464800000|2024-11-01 12:40:00|44.44|44.14|44.38|44.08|44.46|44.16|44.36|44.06|84
1730465100000|2024-11-01 12:45:00|44.37|44.07|44.46|44.16|44.46|44.16|44.35|44.05|106
1730465400000|2024-11-01 12:50:00|44.45|44.15|44.35|44.05|44.45|44.15|44.33|44.03|74
1730465700000|2024-11-01 12:55:00|44.34|44.04|44.34|44.04|44.36|44.06|44.29|43.99|33
1730466000000|2024-11-01 13:00:00|44.33|44.03|44.16|43.86|44.34|44.04|44.16|43.86|49
1730466300000|2024-11-01 13:05:00|44.17|43.87|44.22|43.92|44.25|43.95|44.11|43.81|52
1730466600000|2024-11-01 13:10:00|44.21|43.91|44.11|43.81|44.21|43.91|44.11|43.81|43
1730466900000|2024-11-01 13:15:00|44.1|43.8|44.13|43.83|44.15|43.85|44.03|43.73|60
1730467200000|2024-11-01 13:20:00|44.12|43.82|44.12|43.82|44.13|43.83|44.06|43.76|50
1730467500000|2024-11-01 13:25:00|44.11|43.81|44.07|43.77|44.14|43.84|44.06|43.76|51
1730467800000|2024-11-01 13:30:00|44.08|43.78|44.15|43.85|44.15|43.85|44.01|43.71|106
1730468100000|2024-11-01 13:35:00|44.14|43.84|44.3|44|44.32|44.02|44.13|43.83|90
1730468400000|2024-11-01 13:40:00|44.31|44.01|44.12|43.82|44.32|44.02|44.11|43.81|134
1730468700000|2024-11-01 13:45:00|44.13|43.83|44.28|43.98|44.3|44|44.04|43.74|136
1730469000000|2024-11-01 13:50:00|44.29|43.99|44.22|43.92|44.31|44.01|44.21|43.91|121
1730469300000|2024-11-01 13:55:00|44.21|43.91|44.3|44|44.3|44|44.19|43.89|128
1730469600000|2024-11-01 14:00:00|44.29|43.99|44.24|43.94|44.31|44.01|44.21|43.91|125
1730469900000|2024-11-01 14:05:00|44.23|43.93|44.29|43.99|44.35|44.05|44.22|43.92|114
1730470200000|2024-11-01 14:10:00|44.28|43.98|44.41|44.11|44.45|44.15|44.28|43.98|103
1730470500000|2024-11-01 14:15:00|44.4|44.1|44.42|44.12|44.43|44.13|44.36|44.06|104
1730470800000|2024-11-01 14:20:00|44.43|44.13|44.35|44.05|44.48|44.18|44.34|44.04|61
1730471100000|2024-11-01 14:25:00|44.36|44.06|44.51|44.21|44.56|44.26|44.36|44.06|57
1730471400000|2024-11-01 14:30:00|44.52|44.22|44.48|44.18|44.6|44.3|44.44|44.14|59
1730471700000|2024-11-01 14:35:00|44.49|44.19|44.43|44.13|44.51|44.21|44.37|44.07|39
1730472000000|2024-11-01 14:40:00|44.44|44.14|44.33|44.03|44.45|44.15|44.31|44.01|48
1730472300000|2024-11-01 14:45:00|44.34|44.04|44.37|44.07|44.43|44.13|44.28|43.98|71
1730472600000|2024-11-01 14:50:00|44.38|44.08|44.32|44.02|44.4|44.1|44.24|43.94|58
1730472900000|2024-11-01 14:55:00|44.31|44.01|44.35|44.05|44.36|44.06|44.23|43.93|57
1730473200000|2024-11-01 15:00:00|44.36|44.06|44.31|44.01|44.38|44.08|44.27|43.97|116
1730473500000|2024-11-01 15:05:00|44.3|44|44.14|43.84|44.32|44.02|44.14|43.84|99
1730473800000|2024-11-01 15:10:00|44.15|43.85|44.24|43.94|44.25|43.95|44.15|43.85|79
1730474100000|2024-11-01 15:15:00|44.23|43.93|44.13|43.83|44.23|43.93|44.1|43.8|78
1730474400000|2024-11-01 15:20:00|44.14|43.84|44.05|43.75|44.15|43.85|43.96|43.66|75
1730474700000|2024-11-01 15:25:00|44.04|43.74|44.15|43.85|44.15|43.85|44.02|43.72|74
1730475000000|2024-11-01 15:30:00|44.16|43.86|44.04|43.74|44.17|43.87|43.87|43.57|173
1730475300000|2024-11-01 15:35:00|44.03|43.73|43.73|43.43|44.04|43.74|43.68|43.38|211
1730475600000|2024-11-01 15:40:00|43.72|43.42|43.65|43.35|43.72|43.42|43.45|43.15|200
1730475900000|2024-11-01 15:45:00|43.66|43.36|43.2|42.9|43.66|43.36|43.13|42.83|219
1730476200000|2024-11-01 15:50:00|43.19|42.89|43.49|43.19|43.49|43.19|42.95|42.65|220
1730476500000|2024-11-01 15:55:00|43.51|43.21|43.27|42.97|43.53|43.23|43.24|42.94|152
1730476800000|2024-11-01 16:00:00|43.26|42.96|43.58|43.28|43.58|43.28|43.17|42.87|192
1730477100000|2024-11-01 16:05:00|43.57|43.27|43.64|43.34|43.69|43.39|43.4|43.1|92
1730477400000|2024-11-01 16:10:00|43.65|43.35|43.76|43.46|43.76|43.46|43.64|43.34|80
1730477700000|2024-11-01 16:15:00|43.77|43.47|43.91|43.61|43.92|43.62|43.71|43.41|119
1730478000000|2024-11-01 16:20:00|43.9|43.6|43.59|43.29|43.91|43.61|43.57|43.27|97
1730478300000|2024-11-01 16:25:00|43.6|43.3|43.72|43.42|43.73|43.43|43.53|43.23|88
1730478600000|2024-11-01 16:30:00|43.73|43.43|43.82|43.52|43.84|43.54|43.65|43.35|94
1730478900000|2024-11-01 16:35:00|43.83|43.53|43.7|43.4|43.84|43.54|43.58|43.28|68
1730479200000|2024-11-01 16:40:00|43.71|43.41|43.66|43.36|43.76|43.46|43.61|43.31|52
1730479500000|2024-11-01 16:45:00|43.67|43.37|43.82|43.52|43.85|43.55|43.64|43.34|86
1730479800000|2024-11-01 16:50:00|43.81|43.51|43.89|43.59|43.95|43.65|43.8|43.5|53
1730480100000|2024-11-01 16:55:00|43.9|43.6|43.88|43.58|43.92|43.62|43.83|43.53|41
1730480400000|2024-11-01 17:00:00|43.89|43.59|43.92|43.62|43.96|43.66|43.83|43.53|52
1730480700000|2024-11-01 17:05:00|43.93|43.63|43.75|43.45|43.96|43.66|43.66|43.36|96
1730481000000|2024-11-01 17:10:00|43.74|43.44|43.91|43.61|43.93|43.63|43.69|43.39|91
1730481300000|2024-11-01 17:15:00|43.92|43.62|43.96|43.66|44.02|43.72|43.92|43.62|76
1730481600000|2024-11-01 17:20:00|43.95|43.65|43.92|43.62|43.95|43.65|43.89|43.59|27
1730482200000|2024-11-01 17:30:00|43.89|43.59|43.75|43.45|43.89|43.59|43.75|43.45|47
1730482500000|2024-11-01 17:35:00|43.74|43.44|43.72|43.42|43.76|43.46|43.69|43.39|59
1730482800000|2024-11-01 17:40:00|43.71|43.41|43.73|43.43|43.76|43.46|43.67|43.37|40
1730483100000|2024-11-01 17:45:00|43.74|43.44|43.76|43.46|43.78|43.48|43.7|43.4|40
1730483400000|2024-11-01 17:50:00|43.77|43.47|43.77|43.47|43.84|43.54|43.77|43.47|50
1730483700000|2024-11-01 17:55:00|43.78|43.48|43.73|43.43|43.78|43.48|43.73|43.43|16
1730484000000|2024-11-01 18:00:00|43.74|43.44|43.63|43.33|43.74|43.44|43.63|43.33|24
1730484300000|2024-11-01 18:05:00|43.62|43.32|43.56|43.26|43.66|43.36|43.55|43.25|29
1730484600000|2024-11-01 18:10:00|43.55|43.25|43.63|43.33|43.63|43.33|43.53|43.23|29
1730484900000|2024-11-01 18:15:00|43.62|43.32|43.6|43.3|43.68|43.38|43.6|43.3|27
1730485200000|2024-11-01 18:20:00|43.61|43.31|43.68|43.38|43.68|43.38|43.59|43.29|51
1730485500000|2024-11-01 18:25:00|43.67|43.37|43.72|43.42|43.73|43.43|43.66|43.36|37
1730485800000|2024-11-01 18:30:00|43.73|43.43|43.68|43.38|43.75|43.45|43.68|43.38|27
1730486100000|2024-11-01 18:35:00|43.67|43.37|43.68|43.38|43.71|43.41|43.62|43.32|39
1730486400000|2024-11-01 18:40:00|43.67|43.37|43.7|43.4|43.7|43.4|43.63|43.33|27
1730486700000|2024-11-01 18:45:00|43.69|43.39|43.75|43.45|43.76|43.46|43.69|43.39|40
1730487000000|2024-11-01 18:50:00|43.74|43.44|43.7|43.4|43.74|43.44|43.66|43.36|21
1730487300000|2024-11-01 18:55:00|43.69|43.39|43.69|43.39|43.72|43.42|43.66|43.36|24
1730487600000|2024-11-01 19:00:00|43.7|43.4|43.58|43.28|43.7|43.4|43.45|43.15|59
1730487900000|2024-11-01 19:05:00|43.59|43.29|43.56|43.26|43.67|43.37|43.56|43.26|81
1730488200000|2024-11-01 19:10:00|43.57|43.27|43.6|43.3|43.61|43.31|43.54|43.24|46
1730488500000|2024-11-01 19:15:00|43.59|43.29|43.63|43.33|43.67|43.37|43.58|43.28|63
1730488800000|2024-11-01 19:20:00|43.62|43.32|43.63|43.33|43.66|43.36|43.57|43.27|38
1730489100000|2024-11-01 19:25:00|43.64|43.34|43.55|43.25|43.68|43.38|43.55|43.25|31
1730489400000|2024-11-01 19:30:00|43.56|43.26|43.64|43.34|43.64|43.34|43.54|43.24|50
1730489700000|2024-11-01 19:35:00|43.63|43.33|43.68|43.38|43.74|43.44|43.62|43.32|45
1730490000000|2024-11-01 19:40:00|43.69|43.39|43.73|43.43|43.73|43.43|43.69|43.39|25
1730490300000|2024-11-01 19:45:00|43.72|43.42|43.65|43.35|43.73|43.43|43.64|43.34|30
1730490600000|2024-11-01 19:50:00|43.64|43.34|43.64|43.34|43.64|43.34|43.5|43.2|54
1730490900000|2024-11-01 19:55:00|43.65|43.35|43.61|43.31|43.67|43.37|43.59|43.29|50
1730491200000|2024-11-01 20:00:00|43.62|43.32|43.64|43.34|43.67|43.37|43.6|43.3|48
1730491500000|2024-11-01 20:05:00|43.65|43.35|43.67|43.37|43.67|43.37|43.6|43.3|18
1730491800000|2024-11-01 20:10:00|43.66|43.36|43.71|43.41|43.72|43.42|43.63|43.33|35
1730492100000|2024-11-01 20:15:00|43.7|43.4|43.69|43.39|43.72|43.42|43.68|43.38|16
1730492400000|2024-11-01 20:20:00|43.68|43.38|43.68|43.38|43.7|43.4|43.64|43.34|15
1730492700000|2024-11-01 20:25:00|43.67|43.37|43.74|43.44|43.74|43.44|43.66|43.36|13
1730493000000|2024-11-01 20:30:00|43.75|43.45|43.77|43.47|43.78|43.48|43.73|43.43|55
1730493300000|2024-11-01 20:35:00|43.78|43.48|43.77|43.47|43.78|43.48|43.74|43.44|95
1730493600000|2024-11-01 20:40:00|43.78|43.48|43.82|43.52|43.82|43.52|43.77|43.47|38
1730493900000|2024-11-01 20:45:00|43.81|43.51|43.67|43.37|43.81|43.51|43.66|43.36|100
1730494200000|2024-11-01 20:50:00|43.66|43.36|43.63|43.33|43.68|43.38|43.62|43.32|80
1730494500000|2024-11-01 20:55:00|43.64|43.34|43.66|43.36|43.7|43.4|43.62|43.32|48
1730534400000|2024-11-02 08:00:00|43.76|43.46|43.76|43.46|43.79|43.49|43.75|43.45|77
1730534700000|2024-11-02 08:05:00|43.77|43.47|43.71|43.41|43.77|43.47|43.7|43.4|35
1730535000000|2024-11-02 08:10:00|43.72|43.42|43.68|43.38|43.72|43.42|43.68|43.38|29
1730535300000|2024-11-02 08:15:00|43.69|43.39|43.67|43.37|43.69|43.39|43.65|43.35|39
1730535600000|2024-11-02 08:20:00|43.68|43.38|43.69|43.39|43.73|43.43|43.65|43.35|53
1730535900000|2024-11-02 08:25:00|43.68|43.38|43.63|43.33|43.68|43.38|43.62|43.32|48
1730536200000|2024-11-02 08:30:00|43.64|43.34|43.67|43.37|43.68|43.38|43.62|43.32|46
1730536500000|2024-11-02 08:35:00|43.68|43.38|43.59|43.29|43.68|43.38|43.56|43.26|55
1730536800000|2024-11-02 08:40:00|43.6|43.3|43.62|43.32|43.64|43.34|43.59|43.29|45
1730537100000|2024-11-02 08:45:00|43.63|43.33|43.65|43.35|43.65|43.35|43.6|43.3|115
1730537400000|2024-11-02 08:50:00|43.64|43.34|43.64|43.34|43.65|43.35|43.62|43.32|75
1730537700000|2024-11-02 08:55:00|43.63|43.33|43.62|43.32|43.66|43.36|43.61|43.31|40
1730538000000|2024-11-02 09:00:00|43.61|43.31|43.65|43.35|43.65|43.35|43.59|43.29|56
1730538300000|2024-11-02 09:05:00|43.64|43.34|43.68|43.38|43.71|43.41|43.63|43.33|50
1730538600000|2024-11-02 09:10:00|43.69|43.39|43.7|43.4|43.72|43.42|43.69|43.39|26
1730538900000|2024-11-02 09:15:00|43.69|43.39|43.71|43.41|43.71|43.41|43.68|43.38|37
1730539200000|2024-11-02 09:20:00|43.7|43.4|43.68|43.38|43.7|43.4|43.67|43.37|71
1730539500000|2024-11-02 09:25:00|43.69|43.39|43.76|43.46|43.77|43.47|43.65|43.35|130
1730539800000|2024-11-02 09:30:00|43.77|43.47|43.76|43.46|43.77|43.47|43.73|43.43|48
1730540100000|2024-11-02 09:35:00|43.77|43.47|43.79|43.49|43.79|43.49|43.77|43.47|39
1730540400000|2024-11-02 09:40:00|43.8|43.5|43.85|43.55|43.86|43.56|43.8|43.5|37
1730540700000|2024-11-02 09:45:00|43.84|43.54|43.76|43.46|43.85|43.55|43.76|43.46|76
1730541000000|2024-11-02 09:50:00|43.77|43.47|43.75|43.45|43.77|43.47|43.72|43.42|30
1730541300000|2024-11-02 09:55:00|43.76|43.46|43.76|43.46|43.77|43.47|43.74|43.44|33
1730541600000|2024-11-02 10:00:00|43.75|43.45|43.74|43.44|43.77|43.47|43.71|43.41|68
1730541900000|2024-11-02 10:05:00|43.73|43.43|43.71|43.41|43.75|43.45|43.67|43.37|73
1730542200000|2024-11-02 10:10:00|43.72|43.42|43.69|43.39|43.73|43.43|43.68|43.38|50
1730542500000|2024-11-02 10:15:00|43.7|43.4|43.69|43.39|43.73|43.43|43.69|43.39|24
1730542800000|2024-11-02 10:20:00|43.68|43.38|43.67|43.37|43.7|43.4|43.65|43.35|30
1730543100000|2024-11-02 10:25:00|43.66|43.36|43.69|43.39|43.69|43.39|43.63|43.33|20
1730543400000|2024-11-02 10:30:00|43.68|43.38|43.71|43.41|43.71|43.41|43.67|43.37|50
1730543700000|2024-11-02 10:35:00|43.72|43.42|43.75|43.45|43.78|43.48|43.71|43.41|50
1730544000000|2024-11-02 10:40:00|43.76|43.46|43.78|43.48|43.79|43.49|43.74|43.44|89
1730544300000|2024-11-02 10:45:00|43.79|43.49|43.78|43.48|43.79|43.49|43.75|43.45|44
1730544600000|2024-11-02 10:50:00|43.77|43.47|43.78|43.48|43.8|43.5|43.77|43.47|34
1730544900000|2024-11-02 10:55:00|43.79|43.49|43.78|43.48|43.79|43.49|43.76|43.46|24
1730545200000|2024-11-02 11:00:00|43.79|43.49|43.79|43.49|43.81|43.51|43.76|43.46|27
1730545500000|2024-11-02 11:05:00|43.8|43.5|43.85|43.55|43.86|43.56|43.79|43.49|20
1730545800000|2024-11-02 11:10:00|43.86|43.56|43.89|43.59|43.91|43.61|43.85|43.55|16
1730546100000|2024-11-02 11:15:00|43.88|43.58|43.89|43.59|43.9|43.6|43.87|43.57|16
1730546400000|2024-11-02 11:20:00|43.9|43.6|43.89|43.59|43.94|43.64|43.88|43.58|42
1730546700000|2024-11-02 11:25:00|43.9|43.6|43.91|43.61|43.91|43.61|43.89|43.59|24
1730547000000|2024-11-02 11:30:00|43.92|43.62|43.91|43.61|43.92|43.62|43.89|43.59|18
1730547300000|2024-11-02 11:35:00|43.9|43.6|43.95|43.65|43.95|43.65|43.9|43.6|35
1730547600000|2024-11-02 11:40:00|43.94|43.64|43.98|43.68|43.99|43.69|43.93|43.63|59
1730547900000|2024-11-02 11:45:00|43.99|43.69|43.95|43.65|44.01|43.71|43.95|43.65|35
1730548200000|2024-11-02 11:50:00|43.96|43.66|43.9|43.6|43.97|43.67|43.88|43.58|38
1730548500000|2024-11-02 11:55:00|43.91|43.61|43.96|43.66|43.96|43.66|43.91|43.61|67
1730548800000|2024-11-02 12:00:00|43.95|43.65|44.05|43.75|44.05|43.75|43.94|43.64|74
1730549100000|2024-11-02 12:05:00|44.06|43.76|44.05|43.75|44.07|43.77|44.04|43.74|36
1730549400000|2024-11-02 12:10:00|44.04|43.74|43.98|43.68|44.05|43.75|43.97|43.67|58
1730549700000|2024-11-02 12:15:00|43.97|43.67|43.95|43.65|44|43.7|43.93|43.63|81
1730550000000|2024-11-02 12:20:00|43.94|43.64|43.88|43.58|43.96|43.66|43.88|43.58|64
1730550300000|2024-11-02 12:25:00|43.89|43.59|43.79|43.49|43.9|43.6|43.78|43.48|70
1730550600000|2024-11-02 12:30:00|43.8|43.5|43.66|43.36|43.84|43.54|43.65|43.35|138
1730550900000|2024-11-02 12:35:00|43.67|43.37|43.76|43.46|43.77|43.47|43.63|43.33|99
1730551200000|2024-11-02 12:40:00|43.77|43.47|43.69|43.39|43.77|43.47|43.64|43.34|101
1730551500000|2024-11-02 12:45:00|43.68|43.38|43.51|43.21|43.71|43.41|43.5|43.2|170
1730551800000|2024-11-02 12:50:00|43.52|43.22|43.59|43.29|43.61|43.31|43.48|43.18|265
1730552100000|2024-11-02 12:55:00|43.6|43.3|43.51|43.21|43.6|43.3|43.45|43.15|189
1730552400000|2024-11-02 13:00:00|43.52|43.22|43.57|43.27|43.6|43.3|43.46|43.16|236
1730552700000|2024-11-02 13:05:00|43.58|43.28|43.62|43.32|43.64|43.34|43.56|43.26|206
1730553000000|2024-11-02 13:10:00|43.63|43.33|43.63|43.33|43.66|43.36|43.59|43.29|173
1730553300000|2024-11-02 13:15:00|43.64|43.34|43.67|43.37|43.7|43.4|43.63|43.33|74
1730553600000|2024-11-02 13:20:00|43.66|43.36|43.67|43.37|43.69|43.39|43.65|43.35|76
1730553900000|2024-11-02 13:25:00|43.66|43.36|43.65|43.35|43.7|43.4|43.64|43.34|76
1730554200000|2024-11-02 13:30:00|43.66|43.36|43.49|43.19|43.66|43.36|43.48|43.18|125
1730554500000|2024-11-02 13:35:00|43.48|43.18|43.42|43.12|43.49|43.19|43.28|42.98|236
1730554800000|2024-11-02 13:40:00|43.41|43.11|43.45|43.15|43.46|43.16|43.33|43.03|162
1730555100000|2024-11-02 13:45:00|43.44|43.14|43.42|43.12|43.48|43.18|43.38|43.08|144
1730555400000|2024-11-02 13:50:00|43.43|43.13|43.13|42.83|43.47|43.17|43.11|42.81|250
1730555700000|2024-11-02 13:55:00|43.12|42.82|43.14|42.84|43.2|42.9|43.09|42.79|153
1730556000000|2024-11-02 14:00:00|43.12|42.82|43.1|42.8|43.17|42.87|42.96|42.66|218
1730556300000|2024-11-02 14:05:00|43.11|42.81|43.08|42.78|43.13|42.83|43.01|42.71|217
1730556600000|2024-11-02 14:10:00|43.07|42.77|43.03|42.73|43.08|42.78|42.91|42.61|191
1730556900000|2024-11-02 14:15:00|43.04|42.74|43.04|42.74|43.09|42.79|42.95|42.65|116
1730557200000|2024-11-02 14:20:00|43.05|42.75|43.19|42.89|43.21|42.91|43.01|42.71|136
1730557500000|2024-11-02 14:25:00|43.18|42.88|43.14|42.84|43.22|42.92|43.13|42.83|151
1730557800000|2024-11-02 14:30:00|43.13|42.83|43.12|42.82|43.16|42.86|43.11|42.81|122
1730558100000|2024-11-02 14:35:00|43.13|42.83|43|42.7|43.13|42.83|42.94|42.64|169
1730558400000|2024-11-02 14:40:00|42.99|42.69|42.83|42.53|43|42.7|42.75|42.45|146
1730558700000|2024-11-02 14:45:00|42.82|42.52|42.88|42.58|42.88|42.58|42.77|42.47|117
1730559000000|2024-11-02 14:50:00|42.87|42.57|42.92|42.62|42.93|42.63|42.82|42.52|112
1730559300000|2024-11-02 14:55:00|42.93|42.63|43.03|42.73|43.04|42.74|42.9|42.6|95
1730559600000|2024-11-02 15:00:00|43.02|42.72|42.83|42.53|43.05|42.75|42.83|42.53|137
1730559900000|2024-11-02 15:05:00|42.84|42.54|42.86|42.56|42.92|42.62|42.83|42.53|107
1730560200000|2024-11-02 15:10:00|42.85|42.55|42.89|42.59|42.9|42.6|42.76|42.46|103
1730560500000|2024-11-02 15:15:00|42.9|42.6|42.93|42.63|42.95|42.65|42.87|42.57|108
1730560800000|2024-11-02 15:20:00|42.92|42.62|43.06|42.76|43.07|42.77|42.9|42.6|111
1730561100000|2024-11-02 15:25:00|43.05|42.75|43.07|42.77|43.1|42.8|43.04|42.74|57
1730561400000|2024-11-02 15:30:00|43.08|42.78|43.15|42.85|43.18|42.88|43.08|42.78|67
1730561700000|2024-11-02 15:35:00|43.14|42.84|43.13|42.83|43.14|42.84|43.09|42.79|62
1730562000000|2024-11-02 15:40:00|43.12|42.82|43.01|42.71|43.14|42.84|42.99|42.69|135
1730562300000|2024-11-02 15:45:00|43.02|42.72|43.01|42.71|43.04|42.74|42.98|42.68|90
1730562600000|2024-11-02 15:50:00|43.02|42.72|43.02|42.72|43.03|42.73|42.99|42.69|39
1730562900000|2024-11-02 15:55:00|43.03|42.73|43.03|42.73|43.07|42.77|43.01|42.71|93
1730563200000|2024-11-02 16:00:00|43.04|42.74|43.07|42.77|43.12|42.82|42.99|42.69|77
1730563500000|2024-11-02 16:05:00|43.08|42.78|43.06|42.76|43.13|42.83|43.06|42.76|138
1730563800000|2024-11-02 16:10:00|43.07|42.77|42.96|42.66|43.07|42.77|42.95|42.65|84
1730564100000|2024-11-02 16:15:00|42.95|42.65|42.95|42.65|42.98|42.68|42.88|42.58|85
1730564400000|2024-11-02 16:20:00|42.96|42.66|42.97|42.67|42.98|42.68|42.93|42.63|80
1730564700000|2024-11-02 16:25:00|42.98|42.68|43.04|42.74|43.05|42.75|42.98|42.68|37
1730565000000|2024-11-02 16:30:00|43.05|42.75|43.13|42.83|43.14|42.84|43.02|42.72|73
1730565300000|2024-11-02 16:35:00|43.12|42.82|43.07|42.77|43.12|42.82|43.06|42.76|127
1730565600000|2024-11-02 16:40:00|43.08|42.78|43.13|42.83|43.15|42.85|43.07|42.77|76
1730565900000|2024-11-02 16:45:00|43.12|42.82|43.21|42.91|43.21|42.91|43.12|42.82|66
1730566200000|2024-11-02 16:50:00|43.22|42.92|43.25|42.95|43.26|42.96|43.21|42.91|88
1730566500000|2024-11-02 16:55:00|43.24|42.94|43.23|42.93|43.25|42.95|43.21|42.91|114
1730566800000|2024-11-02 17:00:00|43.24|42.94|43.12|42.82|43.24|42.94|43.12|42.82|75
1730567100000|2024-11-02 17:05:00|43.13|42.83|43.12|42.82|43.15|42.85|43.09|42.79|78
1730567400000|2024-11-02 17:10:00|43.13|42.83|43.12|42.82|43.15|42.85|43.11|42.81|58
1730567700000|2024-11-02 17:15:00|43.11|42.81|43.09|42.79|43.11|42.81|43.03|42.73|76
1730568000000|2024-11-02 17:20:00|43.1|42.8|43.03|42.73|43.11|42.81|43.02|42.72|61
1730568300000|2024-11-02 17:25:00|43.02|42.72|43|42.7|43.03|42.73|42.97|42.67|34
1730568600000|2024-11-02 17:30:00|42.99|42.69|42.96|42.66|43.06|42.76|42.96|42.66|62
1730568900000|2024-11-02 17:35:00|42.97|42.67|42.85|42.55|42.97|42.67|42.83|42.53|85
1730569200000|2024-11-02 17:40:00|42.84|42.54|42.76|42.46|42.84|42.54|42.72|42.42|122
1730569500000|2024-11-02 17:45:00|42.75|42.45|42.83|42.53|42.88|42.58|42.75|42.45|184
1730569800000|2024-11-02 17:50:00|42.82|42.52|42.82|42.52|42.86|42.56|42.78|42.48|148
1730570100000|2024-11-02 17:55:00|42.83|42.53|42.79|42.49|42.85|42.55|42.78|42.48|85
1730570400000|2024-11-02 18:00:00|42.78|42.48|42.81|42.51|42.85|42.55|42.78|42.48|154
1730570700000|2024-11-02 18:05:00|42.82|42.52|42.6|42.3|42.82|42.52|42.59|42.29|131
1730571000000|2024-11-02 18:10:00|42.61|42.31|42.62|42.32|42.75|42.45|42.59|42.29|161
1730571300000|2024-11-02 18:15:00|42.61|42.31|42.71|42.41|42.73|42.43|42.61|42.31|123
1730571600000|2024-11-02 18:20:00|42.7|42.4|42.65|42.35|42.7|42.4|42.59|42.29|133
1730571900000|2024-11-02 18:25:00|42.66|42.36|42.72|42.42|42.74|42.44|42.63|42.33|91
1730572200000|2024-11-02 18:30:00|42.71|42.41|42.79|42.49|42.81|42.51|42.71|42.41|111
1730572500000|2024-11-02 18:35:00|42.8|42.5|42.87|42.57|42.88|42.58|42.78|42.48|98
1730572800000|2024-11-02 18:40:00|42.88|42.58|42.88|42.58|42.89|42.59|42.81|42.51|91
1730573100000|2024-11-02 18:45:00|42.87|42.57|42.84|42.54|42.88|42.58|42.81|42.51|82
1730573400000|2024-11-02 18:50:00|42.85|42.55|42.83|42.53|42.85|42.55|42.77|42.47|82
1730573700000|2024-11-02 18:55:00|42.82|42.52|42.78|42.48|42.85|42.55|42.77|42.47|47
1730574000000|2024-11-02 19:00:00|42.77|42.47|42.85|42.55|42.86|42.56|42.73|42.43|68
1730574300000|2024-11-02 19:05:00|42.86|42.56|42.84|42.54|42.9|42.6|42.83|42.53|29
1730574600000|2024-11-02 19:10:00|42.85|42.55|42.86|42.56|42.87|42.57|42.83|42.53|56
1730574900000|2024-11-02 19:15:00|42.87|42.57|42.88|42.58|42.91|42.61|42.85|42.55|71
1730575200000|2024-11-02 19:20:00|42.87|42.57|42.85|42.55|42.9|42.6|42.85|42.55|51
1730575500000|2024-11-02 19:25:00|42.86|42.56|42.88|42.58|42.9|42.6|42.85|42.55|31
1730575800000|2024-11-02 19:30:00|42.89|42.59|42.9|42.6|42.92|42.62|42.88|42.58|60
1730576100000|2024-11-02 19:35:00|42.89|42.59|42.88|42.58|42.9|42.6|42.86|42.56|18
1730576400000|2024-11-02 19:40:00|42.89|42.59|42.97|42.67|42.97|42.67|42.88|42.58|82
1730576700000|2024-11-02 19:45:00|42.95|42.65|43.14|42.84|43.17|42.87|42.95|42.65|82
1730577000000|2024-11-02 19:50:00|43.15|42.85|43.07|42.77|43.15|42.85|43.06|42.76|51
1730577300000|2024-11-02 19:55:00|43.08|42.78|43.1|42.8|43.12|42.82|43.07|42.77|107
1730577600000|2024-11-02 20:00:00|43.11|42.81|43.06|42.76|43.11|42.81|43.04|42.74|94
1730577900000|2024-11-02 20:05:00|43.05|42.75|43.04|42.74|43.06|42.76|43.02|42.72|32
1730578200000|2024-11-02 20:10:00|43.03|42.73|43.12|42.82|43.14|42.84|43.03|42.73|133
1730578500000|2024-11-02 20:15:00|43.11|42.81|43.16|42.86|43.16|42.86|43.11|42.81|50
1730578800000|2024-11-02 20:20:00|43.17|42.87|43.1|42.8|43.18|42.88|43.07|42.77|74
1730579100000|2024-11-02 20:25:00|43.11|42.81|43.06|42.76|43.12|42.82|43.05|42.75|126
1730579400000|2024-11-02 20:30:00|43.05|42.75|43.03|42.73|43.07|42.77|43.02|42.72|23
1730579700000|2024-11-02 20:35:00|43.04|42.74|43.06|42.76|43.06|42.76|43.04|42.74|7
1730580000000|2024-11-02 20:40:00|43.07|42.77|43.05|42.75|43.12|42.82|43.05|42.75|102
1730580300000|2024-11-02 20:45:00|43.06|42.76|43.05|42.75|43.11|42.81|43.05|42.75|48
1730580600000|2024-11-02 20:50:00|43.06|42.76|43.04|42.74|43.06|42.76|43.02|42.72|17
1730580900000|2024-11-02 20:55:00|43.05|42.75|43.05|42.75|43.06|42.76|43.03|42.73|51
1730581200000|2024-11-02 21:00:00|43.06|42.76|43.03|42.73|43.07|42.77|42.99|42.69|50
1730581500000|2024-11-02 21:05:00|43.02|42.72|43.01|42.71|43.03|42.73|43|42.7|18
1730581800000|2024-11-02 21:10:00|43.02|42.72|43.04|42.74|43.04|42.74|43.02|42.72|7
1730582100000|2024-11-02 21:15:00|43.03|42.73|43.02|42.72|43.06|42.76|43.01|42.71|46
1730582400000|2024-11-02 21:20:00|43.03|42.73|43|42.7|43.03|42.73|43|42.7|4
1730582700000|2024-11-02 21:25:00|43.01|42.71|43.03|42.73|43.04|42.74|43.01|42.71|9
1730583000000|2024-11-02 21:30:00|43.04|42.74|43.13|42.83|43.13|42.83|43.03|42.73|13
1730583300000|2024-11-02 21:35:00|43.14|42.84|43.13|42.83|43.14|42.84|43.11|42.81|20
1730583600000|2024-11-02 21:40:00|43.14|42.84|43.11|42.81|43.14|42.84|43.1|42.8|68
1730583900000|2024-11-02 21:45:00|43.1|42.8|43.08|42.78|43.1|42.8|43.08|42.78|29
1730584200000|2024-11-02 21:50:00|43.09|42.79|43.07|42.77|43.09|42.79|43.06|42.76|11
1730584500000|2024-11-02 21:55:00|43.06|42.76|43.04|42.74|43.06|42.76|43.04|42.74|3
1730584800000|2024-11-02 22:00:00|43.05|42.75|43|42.7|43.05|42.75|42.93|42.63|25
1730585100000|2024-11-02 22:05:00|42.99|42.69|43.08|42.78|43.09|42.79|42.99|42.69|38
1730585400000|2024-11-02 22:10:00|43.07|42.77|43.05|42.75|43.07|42.77|43.05|42.75|17
1730585700000|2024-11-02 22:15:00|43.06|42.76|43.02|42.72|43.06|42.76|43|42.7|11
1730586000000|2024-11-02 22:20:00|43.01|42.71|42.96|42.66|43.01|42.71|42.94|42.64|34
1730586300000|2024-11-02 22:25:00|42.97|42.67|43.02|42.72|43.02|42.72|42.96|42.66|38
1730586600000|2024-11-02 22:30:00|43.01|42.71|43.01|42.71|43.02|42.72|42.97|42.67|31
1730586900000|2024-11-02 22:35:00|43|42.7|43.01|42.71|43.02|42.72|42.97|42.67|48
1730587200000|2024-11-02 22:40:00|43.02|42.72|43.03|42.73|43.04|42.74|43.01|42.71|32
1730587500000|2024-11-02 22:45:00|43.04|42.74|43.03|42.73|43.04|42.74|43.01|42.71|10
1730587800000|2024-11-02 22:50:00|43.02|42.72|42.98|42.68|43.03|42.73|42.98|42.68|17
1730588100000|2024-11-02 22:55:00|42.99|42.69|42.96|42.66|42.99|42.69|42.95|42.65|19
1730588400000|2024-11-02 23:00:00|42.97|42.67|42.83|42.53|43.01|42.71|42.83|42.53|50
1730588700000|2024-11-02 23:05:00|42.84|42.54|42.83|42.53|42.87|42.57|42.8|42.5|34
1730589000000|2024-11-02 23:10:00|42.82|42.52|42.87|42.57|42.87|42.57|42.78|42.48|36
1730589300000|2024-11-02 23:15:00|42.86|42.56|42.78|42.48|42.87|42.57|42.77|42.47|35
1730589600000|2024-11-02 23:20:00|42.77|42.47|42.81|42.51|42.83|42.53|42.77|42.47|37
1730589900000|2024-11-02 23:25:00|42.8|42.5|42.81|42.51|42.81|42.51|42.78|42.48|22
1730590200000|2024-11-02 23:30:00|42.8|42.5|42.8|42.5|42.84|42.54|42.79|42.49|37
1730590500000|2024-11-02 23:35:00|42.81|42.51|42.8|42.5|42.81|42.51|42.8|42.5|10
1730590800000|2024-11-02 23:40:00|42.81|42.51|42.82|42.52|42.84|42.54|42.8|42.5|14
1730591100000|2024-11-02 23:45:00|42.81|42.51|42.93|42.63|42.94|42.64|42.81|42.51|34
1730591400000|2024-11-02 23:50:00|42.94|42.64|42.98|42.68|42.98|42.68|42.93|42.63|43
1730591700000|2024-11-02 23:55:00|42.97|42.67|43.01|42.71|43.01|42.71|42.95|42.65|83
1730592000000|2024-11-03 00:00:00|43|42.7|42.94|42.64|43.08|42.78|42.9|42.6|111
1730592300000|2024-11-03 00:05:00|42.93|42.63|42.93|42.63|43|42.7|42.89|42.59|94
1730592600000|2024-11-03 00:10:00|42.94|42.64|43|42.7|43.02|42.72|42.9|42.6|74
1730592900000|2024-11-03 00:15:00|42.99|42.69|42.99|42.69|42.99|42.69|42.94|42.64|93
1730593200000|2024-11-03 00:20:00|42.98|42.68|42.99|42.69|43.01|42.71|42.95|42.65|81
1730593500000|2024-11-03 00:25:00|43|42.7|43|42.7|43.02|42.72|42.99|42.69|61
1730593800000|2024-11-03 00:30:00|43.01|42.71|42.85|42.55|43.06|42.76|42.84|42.54|76
1730594100000|2024-11-03 00:35:00|42.84|42.54|42.8|42.5|42.86|42.56|42.77|42.47|39
1730594400000|2024-11-03 00:40:00|42.81|42.51|42.83|42.53|42.84|42.54|42.8|42.5|41
1730594700000|2024-11-03 00:45:00|42.82|42.52|42.82|42.52|42.84|42.54|42.8|42.5|35
1730595000000|2024-11-03 00:50:00|42.81|42.51|42.8|42.5|42.81|42.51|42.78|42.48|40
1730595300000|2024-11-03 00:55:00|42.79|42.49|42.72|42.42|42.8|42.5|42.72|42.42|37
1730595600000|2024-11-03 01:00:00|42.73|42.43|42.75|42.45|42.77|42.47|42.69|42.39|51
1730595900000|2024-11-03 01:05:00|42.74|42.44|42.76|42.46|42.82|42.52|42.74|42.44|61
1730596200000|2024-11-03 01:10:00|42.75|42.45|42.77|42.47|42.8|42.5|42.73|42.43|72
1730596500000|2024-11-03 01:15:00|42.76|42.46|42.75|42.45|42.82|42.52|42.74|42.44|56
1730596800000|2024-11-03 01:20:00|42.76|42.46|42.84|42.54|42.84|42.54|42.74|42.44|73
1730597100000|2024-11-03 01:25:00|42.85|42.55|42.84|42.54|42.9|42.6|42.84|42.54|36
1730597400000|2024-11-03 01:30:00|42.85|42.55|42.84|42.54|42.85|42.55|42.79|42.49|30
1730597700000|2024-11-03 01:35:00|42.85|42.55|42.75|42.45|42.85|42.55|42.73|42.43|57
1730598000000|2024-11-03 01:40:00|42.76|42.46|42.77|42.47|42.78|42.48|42.72|42.42|48
1730598300000|2024-11-03 01:45:00|42.78|42.48|42.79|42.49|42.82|42.52|42.74|42.44|57
1730598600000|2024-11-03 01:50:00|42.78|42.48|42.58|42.28|42.79|42.49|42.58|42.28|66
1730598900000|2024-11-03 01:55:00|42.59|42.29|42.5|42.2|42.69|42.39|42.49|42.19|135
1730599200000|2024-11-03 02:00:00|42.51|42.21|42.6|42.3|42.63|42.33|42.5|42.2|108
1730599500000|2024-11-03 02:05:00|42.61|42.31|42.56|42.26|42.62|42.32|42.51|42.21|138
1730599800000|2024-11-03 02:10:00|42.57|42.27|42.67|42.37|42.71|42.41|42.51|42.21|155
1730600100000|2024-11-03 02:15:00|42.66|42.36|42.75|42.45|42.78|42.48|42.65|42.35|101
1730600400000|2024-11-03 02:20:00|42.74|42.44|42.62|42.32|42.75|42.45|42.59|42.29|128
1730600700000|2024-11-03 02:25:00|42.63|42.33|42.44|42.14|42.64|42.34|42.44|42.14|199
1730601000000|2024-11-03 02:30:00|42.43|42.13|42.13|41.83|42.47|42.17|42.13|41.83|244
1730601300000|2024-11-03 02:35:00|42.12|41.82|42.06|41.76|42.21|41.91|41.89|41.59|269
1730601600000|2024-11-03 02:40:00|42.05|41.75|42.03|41.73|42.08|41.78|41.83|41.53|358
1730601900000|2024-11-03 02:45:00|42.02|41.72|42.08|41.78|42.26|41.96|41.99|41.69|304
1730602200000|2024-11-03 02:50:00|42.07|41.77|41.85|41.55|42.09|41.79|41.47|41.17|438
1730602500000|2024-11-03 02:55:00|41.83|41.53|41.84|41.54|41.91|41.61|41.73|41.43|299
1730602800000|2024-11-03 03:00:00|41.82|41.52|41.5|41.2|41.9|41.6|41.41|41.11|406
1730603100000|2024-11-03 03:05:00|41.51|41.21|41.87|41.57|41.94|41.64|41.51|41.21|321
1730603400000|2024-11-03 03:10:00|41.86|41.56|42|41.7|42.09|41.79|41.8|41.5|191
1730603700000|2024-11-03 03:15:00|42.01|41.71|41.9|41.6|42.11|41.81|41.88|41.58|218
1730604000000|2024-11-03 03:20:00|41.89|41.59|41.93|41.63|41.96|41.66|41.83|41.53|217
1730604300000|2024-11-03 03:25:00|41.92|41.62|41.84|41.54|41.95|41.65|41.84|41.54|169
1730604600000|2024-11-03 03:30:00|41.85|41.55|41.9|41.6|41.98|41.68|41.8|41.5|191
1730604900000|2024-11-03 03:35:00|41.91|41.61|41.91|41.61|41.94|41.64|41.88|41.58|95
1730605200000|2024-11-03 03:40:00|41.9|41.6|41.95|41.65|41.96|41.66|41.9|41.6|78
1730605500000|2024-11-03 03:45:00|41.96|41.66|42.09|41.79|42.11|41.81|41.95|41.65|102
1730605800000|2024-11-03 03:50:00|42.08|41.78|42.08|41.78|42.17|41.87|42.06|41.76|75
1730606100000|2024-11-03 03:55:00|42.09|41.79|42.03|41.73|42.13|41.83|42.02|41.72|103
1730606400000|2024-11-03 04:00:00|42.04|41.74|42.15|41.85|42.18|41.88|42.02|41.72|79
1730606700000|2024-11-03 04:05:00|42.16|41.86|42.23|41.93|42.25|41.95|42.16|41.86|76
1730607000000|2024-11-03 04:10:00|42.22|41.92|42.24|41.94|42.3|42|42.21|41.91|69
1730607300000|2024-11-03 04:15:00|42.25|41.95|42.35|42.05|42.35|42.05|42.18|41.88|115
1730607600000|2024-11-03 04:20:00|42.34|42.04|42.35|42.05|42.41|42.11|42.32|42.02|87
1730607900000|2024-11-03 04:25:00|42.34|42.04|42.41|42.11|42.42|42.12|42.34|42.04|128
1730608200000|2024-11-03 04:30:00|42.42|42.12|42.43|42.13|42.46|42.16|42.38|42.08|165
1730608500000|2024-11-03 04:35:00|42.42|42.12|42.42|42.12|42.47|42.17|42.39|42.09|159
1730608800000|2024-11-03 04:40:00|42.41|42.11|42.38|42.08|42.43|42.13|42.35|42.05|102
1730609100000|2024-11-03 04:45:00|42.39|42.09|42.39|42.09|42.42|42.12|42.34|42.04|73
1730609400000|2024-11-03 04:50:00|42.4|42.1|42.42|42.12|42.47|42.17|42.4|42.1|95
1730609700000|2024-11-03 04:55:00|42.43|42.13|42.44|42.14|42.44|42.14|42.4|42.1|66
1730610000000|2024-11-03 05:00:00|42.45|42.15|42.43|42.13|42.46|42.16|42.37|42.07|77
1730610300000|2024-11-03 05:05:00|42.44|42.14|42.42|42.12|42.46|42.16|42.4|42.1|45
1730610600000|2024-11-03 05:10:00|42.43|42.13|42.42|42.12|42.43|42.13|42.38|42.08|40
1730610900000|2024-11-03 05:15:00|42.41|42.11|42.33|42.03|42.42|42.12|42.32|42.02|67
1730611200000|2024-11-03 05:20:00|42.34|42.04|42.32|42.02|42.34|42.04|42.27|41.97|50
1730611500000|2024-11-03 05:25:00|42.31|42.01|42.33|42.03|42.34|42.04|42.27|41.97|67
1730611800000|2024-11-03 05:30:00|42.34|42.04|42.29|41.99|42.35|42.05|42.26|41.96|87
1730612100000|2024-11-03 05:35:00|42.28|41.98|42.27|41.97|42.35|42.05|42.23|41.93|149
1730612400000|2024-11-03 05:40:00|42.26|41.96|42.33|42.03|42.38|42.08|42.25|41.95|176
1730612700000|2024-11-03 05:45:00|42.34|42.04|42.2|41.9|42.36|42.06|42.18|41.88|149
1730613000000|2024-11-03 05:50:00|42.19|41.89|42.15|41.85|42.19|41.89|42.13|41.83|112
1730613300000|2024-11-03 05:55:00|42.14|41.84|42.12|41.82|42.16|41.86|42.06|41.76|78
1730613600000|2024-11-03 06:00:00|42.13|41.83|42.15|41.85|42.16|41.86|42.09|41.79|126
1730613900000|2024-11-03 06:05:00|42.14|41.84|42.15|41.85|42.19|41.89|42.12|41.82|119
1730614200000|2024-11-03 06:10:00|42.14|41.84|42.16|41.86|42.17|41.87|42.1|41.8|117
1730614500000|2024-11-03 06:15:00|42.17|41.87|42.21|41.91|42.21|41.91|42.13|41.83|109
1730614800000|2024-11-03 06:20:00|42.2|41.9|42.22|41.92|42.28|41.98|42.2|41.9|153
1730615100000|2024-11-03 06:25:00|42.23|41.93|42.23|41.93|42.24|41.94|42.2|41.9|186
1730615400000|2024-11-03 06:30:00|42.24|41.94|42.26|41.96|42.29|41.99|42.22|41.92|179
1730615700000|2024-11-03 06:35:00|42.27|41.97|42.29|41.99|42.3|42|42.22|41.92|101
1730616000000|2024-11-03 06:40:00|42.3|42|42.32|42.02|42.34|42.04|42.27|41.97|108
1730616300000|2024-11-03 06:45:00|42.33|42.03|42.48|42.18|42.49|42.19|42.32|42.02|170
1730616600000|2024-11-03 06:50:00|42.47|42.17|42.36|42.06|42.48|42.18|42.36|42.06|100
1730616900000|2024-11-03 06:55:00|42.37|42.07|42.38|42.08|42.39|42.09|42.36|42.06|52
1730617200000|2024-11-03 07:00:00|42.39|42.09|42.39|42.09|42.42|42.12|42.32|42.02|101
1730617500000|2024-11-03 07:05:00|42.4|42.1|42.37|42.07|42.45|42.15|42.36|42.06|77
1730617800000|2024-11-03 07:10:00|42.38|42.08|42.37|42.07|42.41|42.11|42.34|42.04|52
1730618100000|2024-11-03 07:15:00|42.36|42.06|42.25|41.95|42.36|42.06|42.25|41.95|105
1730618400000|2024-11-03 07:20:00|42.24|41.94|42.19|41.89|42.24|41.94|42.19|41.89|82
1730618700000|2024-11-03 07:25:00|42.2|41.9|42.16|41.86|42.23|41.93|42.16|41.86|154
1730619000000|2024-11-03 07:30:00|42.17|41.87|42.16|41.86|42.19|41.89|42.14|41.84|129
1730619300000|2024-11-03 07:35:00|42.15|41.85|42.15|41.85|42.17|41.87|42.13|41.83|34
1730619600000|2024-11-03 07:40:00|42.14|41.84|42.16|41.86|42.17|41.87|42.14|41.84|21
1730619900000|2024-11-03 07:45:00|42.15|41.85|42.18|41.88|42.26|41.96|42.15|41.85|77
1730620200000|2024-11-03 07:50:00|42.19|41.89|42.23|41.93|42.23|41.93|42.14|41.84|71
1730620500000|2024-11-03 07:55:00|42.22|41.92|42.2|41.9|42.23|41.93|42.19|41.89|38
1730620800000|2024-11-03 08:00:00|42.21|41.91|42.24|41.94|42.27|41.97|42.18|41.88|80
1730621100000|2024-11-03 08:05:00|42.25|41.95|42.18|41.88|42.27|41.97|42.17|41.87|111
1730621400000|2024-11-03 08:10:00|42.16|41.86|42.2|41.9|42.23|41.93|42.14|41.84|49
1730621700000|2024-11-03 08:15:00|42.21|41.91|42.19|41.89|42.25|41.95|42.17|41.87|98
1730622000000|2024-11-03 08:20:00|42.18|41.88|42.21|41.91|42.26|41.96|42.18|41.88|105
1730622300000|2024-11-03 08:25:00|42.22|41.92|42.25|41.95|42.28|41.98|42.22|41.92|126
1730622600000|2024-11-03 08:30:00|42.26|41.96|42.23|41.93|42.27|41.97|42.22|41.92|131
1730622900000|2024-11-03 08:35:00|42.22|41.92|42.2|41.9|42.24|41.94|42.17|41.87|107
1730623200000|2024-11-03 08:40:00|42.22|41.92|42.22|41.92|42.25|41.95|42.16|41.86|142
1730623500000|2024-11-03 08:45:00|42.21|41.91|42.23|41.93|42.3|42|42.19|41.89|164
1730623800000|2024-11-03 08:50:00|42.22|41.92|42.28|41.98|42.28|41.98|42.22|41.92|171
1730624100000|2024-11-03 08:55:00|42.27|41.97|42.25|41.95|42.31|42.01|42.24|41.94|101
1730624400000|2024-11-03 09:00:00|42.26|41.96|42.23|41.93|42.29|41.99|42.2|41.9|126
1730624700000|2024-11-03 09:05:00|42.24|41.94|42.26|41.96|42.29|41.99|42.23|41.93|110
1730625000000|2024-11-03 09:10:00|42.27|41.97|42.27|41.97|42.33|42.03|42.27|41.97|87
1730625300000|2024-11-03 09:15:00|42.28|41.98|42.19|41.89|42.28|41.98|42.18|41.88|131
1730625600000|2024-11-03 09:20:00|42.2|41.9|42.23|41.93|42.25|41.95|42.17|41.87|149
1730625900000|2024-11-03 09:25:00|42.22|41.92|42.17|41.87|42.22|41.92|42.16|41.86|120
1730626200000|2024-11-03 09:30:00|42.16|41.86|42.04|41.74|42.18|41.88|41.98|41.68|80
1730626500000|2024-11-03 09:35:00|42.05|41.75|42.02|41.72|42.06|41.76|41.94|41.64|188
1730626800000|2024-11-03 09:40:00|42.03|41.73|41.96|41.66|42.03|41.73|41.93|41.63|86
1730627100000|2024-11-03 09:45:00|41.95|41.65|41.97|41.67|42.02|41.72|41.94|41.64|81
1730627400000|2024-11-03 09:50:00|41.98|41.68|41.95|41.65|42|41.7|41.91|41.61|161
1730627700000|2024-11-03 09:55:00|41.94|41.64|41.94|41.64|41.95|41.65|41.86|41.56|180
1730628000000|2024-11-03 10:00:00|41.95|41.65|41.99|41.69|42|41.7|41.94|41.64|85
1730628300000|2024-11-03 10:05:00|41.98|41.68|41.99|41.69|42.01|41.71|41.95|41.65|160
1730628600000|2024-11-03 10:10:00|41.98|41.68|41.93|41.63|41.99|41.69|41.81|41.51|109
1730628900000|2024-11-03 10:15:00|41.92|41.62|42.02|41.72|42.02|41.72|41.91|41.61|55
1730629200000|2024-11-03 10:20:00|42.03|41.73|42.04|41.74|42.05|41.75|41.94|41.64|74
1730629500000|2024-11-03 10:25:00|42.06|41.76|42.17|41.87|42.19|41.89|42.04|41.74|80
1730629800000|2024-11-03 10:30:00|42.18|41.88|42.08|41.78|42.18|41.88|42.07|41.77|78
1730630100000|2024-11-03 10:35:00|42.09|41.79|42.11|41.81|42.12|41.82|42.06|41.76|33
1730630400000|2024-11-03 10:40:00|42.1|41.8|42.15|41.85|42.16|41.86|42.09|41.79|62
1730630700000|2024-11-03 10:45:00|42.14|41.84|42.14|41.84|42.16|41.86|42.1|41.8|66
1730631000000|2024-11-03 10:50:00|42.15|41.85|42.09|41.79|42.15|41.85|42.08|41.78|29
1730631300000|2024-11-03 10:55:00|42.08|41.78|42.05|41.75|42.1|41.8|42.05|41.75|128
1730631600000|2024-11-03 11:00:00|42.06|41.76|42.01|41.71|42.08|41.78|41.97|41.67|166
1730631900000|2024-11-03 11:05:00|42|41.7|42.07|41.77|42.08|41.78|41.99|41.69|92
1730632200000|2024-11-03 11:10:00|42.06|41.76|42.09|41.79|42.1|41.8|42.06|41.76|68
1730632500000|2024-11-03 11:15:00|42.08|41.78|42.07|41.77|42.09|41.79|42.01|41.71|140
1730632800000|2024-11-03 11:20:00|42.08|41.78|41.99|41.69|42.08|41.78|41.96|41.66|119
1730633100000|2024-11-03 11:25:00|41.98|41.68|41.97|41.67|41.99|41.69|41.95|41.65|100
1730633400000|2024-11-03 11:30:00|41.96|41.66|41.78|41.48|41.98|41.68|41.77|41.47|172
1730633700000|2024-11-03 11:35:00|41.77|41.47|41.79|41.49|41.81|41.51|41.73|41.43|83
1730634000000|2024-11-03 11:40:00|41.8|41.5|41.81|41.51|41.84|41.54|41.77|41.47|124
1730634300000|2024-11-03 11:45:00|41.8|41.5|41.81|41.51|41.88|41.58|41.74|41.44|105
1730634600000|2024-11-03 11:50:00|41.82|41.52|41.76|41.46|41.82|41.52|41.73|41.43|174
1730634900000|2024-11-03 11:55:00|41.75|41.45|41.77|41.47|41.81|41.51|41.75|41.45|127
1730635200000|2024-11-03 12:00:00|41.78|41.48|41.83|41.53|41.89|41.59|41.76|41.46|89
1730635500000|2024-11-03 12:05:00|41.82|41.52|41.88|41.58|41.92|41.62|41.81|41.51|116
1730635800000|2024-11-03 12:10:00|41.87|41.57|41.85|41.55|41.91|41.61|41.8|41.5|115
1730636100000|2024-11-03 12:15:00|41.86|41.56|41.81|41.51|41.92|41.62|41.81|41.51|160
1730636400000|2024-11-03 12:20:00|41.82|41.52|41.92|41.62|41.96|41.66|41.81|41.51|145
1730636700000|2024-11-03 12:25:00|41.93|41.63|42.01|41.71|42.03|41.73|41.91|41.61|101
1730637000000|2024-11-03 12:30:00|42|41.7|41.89|41.59|42.01|41.71|41.87|41.57|132
1730637300000|2024-11-03 12:35:00|41.9|41.6|41.95|41.65|41.97|41.67|41.9|41.6|92
1730637600000|2024-11-03 12:40:00|41.96|41.66|41.92|41.62|41.97|41.67|41.9|41.6|68
1730637900000|2024-11-03 12:45:00|41.91|41.61|41.85|41.55|41.92|41.62|41.84|41.54|103
1730638200000|2024-11-03 12:50:00|41.86|41.56|41.76|41.46|41.88|41.58|41.66|41.36|129
1730638500000|2024-11-03 12:55:00|41.75|41.45|41.7|41.4|41.75|41.45|41.69|41.39|107
1730638800000|2024-11-03 13:00:00|41.69|41.39|41.72|41.42|41.79|41.49|41.67|41.37|96
1730639100000|2024-11-03 13:05:00|41.71|41.41|41.69|41.39|41.71|41.41|41.59|41.29|146
1730639400000|2024-11-03 13:10:00|41.7|41.4|41.6|41.3|41.7|41.4|41.56|41.26|178
1730639700000|2024-11-03 13:15:00|41.61|41.31|41.42|41.12|41.61|41.31|41.41|41.11|231
1730640000000|2024-11-03 13:20:00|41.43|41.13|41.56|41.26|41.59|41.29|41.4|41.1|192
1730640300000|2024-11-03 13:25:00|41.55|41.25|41.59|41.29|41.62|41.32|41.51|41.21|127
1730640600000|2024-11-03 13:30:00|41.58|41.28|41.42|41.12|41.62|41.32|41.39|41.09|180
1730640900000|2024-11-03 13:35:00|41.41|41.11|41.23|40.93|41.41|41.11|41.23|40.93|216
1730641200000|2024-11-03 13:40:00|41.24|40.94|41.32|41.02|41.38|41.08|41.17|40.87|255
1730641500000|2024-11-03 13:45:00|41.31|41.01|41.13|40.83|41.33|41.03|41.12|40.82|279
1730641800000|2024-11-03 13:50:00|41.14|40.84|41|40.7|41.18|40.88|41|40.7|245
1730642100000|2024-11-03 13:55:00|41.01|40.71|41.18|40.88|41.26|40.96|41|40.7|213
1730642400000|2024-11-03 14:00:00|41.19|40.89|41.13|40.83|41.25|40.95|41.04|40.74|269
1730642700000|2024-11-03 14:05:00|41.14|40.84|41.31|41.01|41.32|41.02|41.09|40.79|224
1730643000000|2024-11-03 14:10:00|41.32|41.02|41.38|41.08|41.43|41.13|41.32|41.02|202
1730643300000|2024-11-03 14:15:00|41.39|41.09|41.31|41.01|41.39|41.09|41.24|40.94|240
1730643600000|2024-11-03 14:20:00|41.3|41|41.15|40.85|41.31|41.01|41.11|40.81|275
1730643900000|2024-11-03 14:25:00|41.16|40.86|41.17|40.87|41.2|40.9|41.02|40.72|310
1730644200000|2024-11-03 14:30:00|41.18|40.88|41.47|41.17|41.47|41.17|41.16|40.86|268
1730644500000|2024-11-03 14:35:00|41.45|41.15|41.31|41.01|41.46|41.16|41.29|40.99|153
1730644800000|2024-11-03 14:40:00|41.3|41|41.19|40.89|41.32|41.02|41.16|40.86|176
1730645100000|2024-11-03 14:45:00|41.2|40.9|41.18|40.88|41.39|41.09|41.15|40.85|254
1730645400000|2024-11-03 14:50:00|41.17|40.87|41.27|40.97|41.27|40.97|41.05|40.75|275
1730645700000|2024-11-03 14:55:00|41.26|40.96|41.26|40.96|41.39|41.09|41.19|40.89|234
1730646000000|2024-11-03 15:00:00|41.27|40.97|41.03|40.73|41.3|41|41|40.7|299
1730646300000|2024-11-03 15:05:00|41.04|40.74|40.91|40.61|41.07|40.77|40.88|40.58|272
1730646600000|2024-11-03 15:10:00|40.92|40.62|41.17|40.87|41.2|40.9|40.91|40.61|258
1730646900000|2024-11-03 15:15:00|41.16|40.86|41.16|40.86|41.26|40.96|41.11|40.81|286
1730647200000|2024-11-03 15:20:00|41.17|40.87|41.09|40.79|41.19|40.89|41.07|40.77|272
1730647500000|2024-11-03 15:25:00|41.1|40.8|41.19|40.89|41.22|40.92|41.02|40.72|260
1730647800000|2024-11-03 15:30:00|41.18|40.88|41.26|40.96|41.27|40.97|41.1|40.8|238
1730648100000|2024-11-03 15:35:00|41.25|40.95|41.27|40.97|41.27|40.97|41.11|40.81|265
1730648400000|2024-11-03 15:40:00|41.26|40.96|41.19|40.89|41.31|41.01|41.16|40.86|146
1730648700000|2024-11-03 15:45:00|41.2|40.9|41.16|40.86|41.2|40.9|40.99|40.69|289
1730649000000|2024-11-03 15:50:00|41.17|40.87|41.41|41.11|41.42|41.12|41.11|40.81|302
1730649300000|2024-11-03 15:55:00|41.4|41.1|41.4|41.1|41.46|41.16|41.31|41.01|185
1730649600000|2024-11-03 16:00:00|41.39|41.09|41.47|41.17|41.47|41.17|41.33|41.03|251
1730649900000|2024-11-03 16:05:00|41.46|41.16|41.66|41.36|41.67|41.37|41.44|41.14|174
1730650200000|2024-11-03 16:10:00|41.65|41.35|41.67|41.37|41.76|41.46|41.59|41.29|223
1730650500000|2024-11-03 16:15:00|41.68|41.38|41.56|41.26|41.69|41.39|41.5|41.2|184
1730650800000|2024-11-03 16:20:00|41.57|41.27|41.64|41.34|41.66|41.36|41.54|41.24|239
1730651100000|2024-11-03 16:25:00|41.63|41.33|41.62|41.32|41.64|41.34|41.54|41.24|206
1730651400000|2024-11-03 16:30:00|41.6|41.3|41.45|41.15|41.62|41.32|41.37|41.07|250
1730651700000|2024-11-03 16:35:00|41.44|41.14|41.39|41.09|41.44|41.14|41.34|41.04|216
1730652000000|2024-11-03 16:40:00|41.38|41.08|41.4|41.1|41.43|41.13|41.29|40.99|201
1730652300000|2024-11-03 16:45:00|41.39|41.09|41.51|41.21|41.53|41.23|41.39|41.09|164
1730652600000|2024-11-03 16:50:00|41.52|41.22|41.45|41.15|41.54|41.24|41.41|41.11|104
1730652900000|2024-11-03 16:55:00|41.44|41.14|41.5|41.2|41.53|41.23|41.44|41.14|146
1730653200000|2024-11-03 17:00:00|41.51|41.21|41.65|41.35|41.66|41.36|41.49|41.19|189
1730653500000|2024-11-03 17:05:00|41.66|41.36|41.68|41.38|41.7|41.4|41.64|41.34|144
1730653800000|2024-11-03 17:10:00|41.67|41.37|41.71|41.41|41.76|41.46|41.66|41.36|72
1730654100000|2024-11-03 17:15:00|41.7|41.4|41.68|41.38|41.78|41.48|41.65|41.35|150
1730654400000|2024-11-03 17:20:00|41.69|41.39|41.64|41.34|41.69|41.39|41.6|41.3|142
1730654700000|2024-11-03 17:25:00|41.63|41.33|41.6|41.3|41.64|41.34|41.56|41.26|166
1730655000000|2024-11-03 17:30:00|41.61|41.31|41.68|41.38|41.72|41.42|41.6|41.3|139
1730655300000|2024-11-03 17:35:00|41.69|41.39|41.68|41.38|41.74|41.44|41.66|41.36|177
1730655600000|2024-11-03 17:40:00|41.67|41.37|41.66|41.36|41.73|41.43|41.65|41.35|80
1730655900000|2024-11-03 17:45:00|41.65|41.35|41.58|41.28|41.67|41.37|41.55|41.25|173
1730656200000|2024-11-03 17:50:00|41.57|41.27|41.58|41.28|41.59|41.29|41.55|41.25|164
1730656500000|2024-11-03 17:55:00|41.57|41.27|41.55|41.25|41.6|41.3|41.48|41.18|110
1730656800000|2024-11-03 18:00:00|41.56|41.26|41.57|41.27|41.61|41.31|41.54|41.24|152
1730657100000|2024-11-03 18:05:00|41.58|41.28|41.59|41.29|41.63|41.33|41.55|41.25|92
1730657400000|2024-11-03 18:10:00|41.58|41.28|41.58|41.28|41.6|41.3|41.54|41.24|71
1730657700000|2024-11-03 18:15:00|41.57|41.27|41.46|41.16|41.58|41.28|41.44|41.14|69
1730658000000|2024-11-03 18:20:00|41.44|41.14|41.48|41.18|41.5|41.2|41.44|41.14|162
1730658300000|2024-11-03 18:25:00|41.47|41.17|41.46|41.16|41.48|41.18|41.43|41.13|120
1730658600000|2024-11-03 18:30:00|41.45|41.15|41.29|40.99|41.45|41.15|41.24|40.94|110
1730658900000|2024-11-03 18:35:00|41.28|40.98|41.19|40.89|41.29|40.99|41.18|40.88|173
1730659200000|2024-11-03 18:40:00|41.2|40.9|41.12|40.82|41.26|40.96|41.11|40.81|140
1730659500000|2024-11-03 18:45:00|41.11|40.81|40.99|40.69|41.11|40.81|40.96|40.66|235
1730659800000|2024-11-03 18:50:00|40.98|40.68|41.05|40.75|41.1|40.8|40.94|40.64|212
1730660100000|2024-11-03 18:55:00|41.06|40.76|41|40.7|41.06|40.76|40.95|40.65|123
1730660400000|2024-11-03 19:00:00|40.99|40.69|41.08|40.78|41.1|40.8|40.98|40.68|202
1730660700000|2024-11-03 19:05:00|41.09|40.79|41.28|40.98|41.28|40.98|41.01|40.71|235
1730661000000|2024-11-03 19:10:00|41.27|40.97|41.34|41.04|41.36|41.06|41.21|40.91|154
1730661300000|2024-11-03 19:15:00|41.35|41.05|41.39|41.09|41.46|41.16|41.29|40.99|141
1730661600000|2024-11-03 19:20:00|41.38|41.08|41.53|41.23|41.56|41.26|41.32|41.02|196
1730661900000|2024-11-03 19:25:00|41.54|41.24|41.48|41.18|41.59|41.29|41.47|41.17|146
1730662200000|2024-11-03 19:30:00|41.47|41.17|41.46|41.16|41.51|41.21|41.42|41.12|151
1730662500000|2024-11-03 19:35:00|41.45|41.15|41.59|41.29|41.61|41.31|41.44|41.14|161
1730662800000|2024-11-03 19:40:00|41.6|41.3|41.62|41.32|41.67|41.37|41.6|41.3|163
1730663100000|2024-11-03 19:45:00|41.63|41.33|41.57|41.27|41.64|41.34|41.54|41.24|172
1730663400000|2024-11-03 19:50:00|41.56|41.26|41.63|41.33|41.65|41.35|41.55|41.25|103
1730663700000|2024-11-03 19:55:00|41.64|41.34|41.68|41.38|41.69|41.39|41.62|41.32|135
1730664000000|2024-11-03 20:00:00|41.67|41.37|41.64|41.34|41.77|41.47|41.63|41.33|143
1730664300000|2024-11-03 20:05:00|41.63|41.33|41.63|41.33|41.68|41.38|41.59|41.29|99
1730664600000|2024-11-03 20:10:00|41.64|41.34|41.64|41.34|41.68|41.38|41.59|41.29|81
1730664900000|2024-11-03 20:15:00|41.65|41.35|41.56|41.26|41.67|41.37|41.55|41.25|121
1730665200000|2024-11-03 20:20:00|41.57|41.27|41.54|41.24|41.58|41.28|41.54|41.24|68
1730665500000|2024-11-03 20:25:00|41.53|41.23|41.63|41.33|41.66|41.36|41.53|41.23|77
1730665800000|2024-11-03 20:30:00|41.62|41.32|41.74|41.44|41.76|41.46|41.58|41.28|174
1730666100000|2024-11-03 20:35:00|41.75|41.45|42.32|41.02|42.32|41.58|41.73|40.93|215
1730666400000|2024-11-03 20:40:00|42.31|41.01|42.25|40.95|42.33|41.03|42.24|40.94|194
1730666700000|2024-11-03 20:45:00|42.24|40.94|42.32|41.02|42.36|41.06|42.23|40.93|201
1730667000000|2024-11-03 20:50:00|42.33|41.03|42.33|41.03|42.36|41.06|42.28|40.98|200
1730667300000|2024-11-03 20:55:00|42.34|41.04|42.36|41.06|42.36|41.06|42.28|40.98|157
1730667600000|2024-11-03 21:00:00|42.37|41.07|42.5|41.2|42.52|41.22|42.36|41.06|210
1730667900000|2024-11-03 21:05:00|42.51|41.21|42.35|41.05|42.51|41.21|42.35|41.05|138
1730668200000|2024-11-03 21:10:00|42.34|41.04|42.38|41.08|42.45|41.15|42.34|41.04|149
1730668500000|2024-11-03 21:15:00|42.39|41.09|42.45|41.15|42.49|41.19|42.39|41.09|151
1730668800000|2024-11-03 21:20:00|42.46|41.16|42.54|41.24|42.54|41.24|42.45|41.15|92
1730669100000|2024-11-03 21:25:00|42.55|41.25|42.49|41.19|42.59|41.29|42.48|41.18|95
1730669400000|2024-11-03 21:30:00|42.48|41.18|42.36|41.06|42.51|41.21|42.27|40.97|164
1730669700000|2024-11-03 21:35:00|42.37|41.07|42.35|41.05|42.38|41.08|42.3|41|123
1730670000000|2024-11-03 21:40:00|42.36|41.06|42.38|41.08|42.44|41.14|42.3|41|162
1730670300000|2024-11-03 21:45:00|42.37|41.07|42.38|41.08|42.39|41.09|42.32|41.02|116
1730670600000|2024-11-03 21:50:00|42.39|41.09|42.36|41.06|42.39|41.09|42.35|41.05|84
1730670900000|2024-11-03 21:55:00|42.37|41.07|42.39|41.09|42.39|41.09|42.35|41.05|73
1730671200000|2024-11-03 22:00:00|42.38|41.08|41.95|41.65|42.45|41.68|41.89|41.08|131
1730671500000|2024-11-03 22:05:00|41.94|41.64|41.98|41.68|41.98|41.68|41.9|41.6|97
1730671800000|2024-11-03 22:10:00|41.97|41.67|41.94|41.64|41.98|41.68|41.94|41.64|74
1730672100000|2024-11-03 22:15:00|41.93|41.63|41.86|41.56|42|41.7|41.85|41.55|82
1730672400000|2024-11-03 22:20:00|41.87|41.57|41.95|41.65|41.96|41.66|41.86|41.56|55
1730672700000|2024-11-03 22:25:00|41.94|41.64|41.92|41.62|41.94|41.64|41.91|41.61|100
1730673000000|2024-11-03 22:30:00|41.91|41.61|41.86|41.56|41.92|41.62|41.86|41.56|89
1730673300000|2024-11-03 22:35:00|41.87|41.57|41.86|41.56|41.87|41.57|41.86|41.56|4
1730673600000|2024-11-03 22:40:00|41.88|41.58|41.81|41.51|41.88|41.58|41.81|41.51|8
1730673900000|2024-11-03 22:45:00|41.82|41.52|41.83|41.53|41.84|41.54|41.82|41.52|6
1730674200000|2024-11-03 22:50:00|41.84|41.54|41.85|41.55|41.85|41.55|41.83|41.53|4
1730674500000|2024-11-03 22:55:00|41.84|41.54|41.86|41.56|41.88|41.58|41.84|41.54|11
1730674800000|2024-11-03 23:00:00|41.84|41.54|41.75|41.45|41.86|41.56|41.62|41.32|63
1730675100000|2024-11-03 23:05:00|41.76|41.46|41.78|41.48|41.83|41.53|41.73|41.43|43
1730675400000|2024-11-03 23:10:00|41.79|41.49|41.79|41.49|41.87|41.57|41.75|41.45|58
1730675700000|2024-11-03 23:15:00|41.78|41.48|41.76|41.46|41.84|41.54|41.71|41.41|39
1730676000000|2024-11-03 23:20:00|41.77|41.47|41.75|41.45|41.78|41.48|41.71|41.41|53
1730676300000|2024-11-03 23:25:00|41.77|41.47|41.84|41.54|41.84|41.54|41.74|41.44|24
1730676600000|2024-11-03 23:30:00|41.82|41.52|41.76|41.46|41.84|41.54|41.76|41.46|28
1730676900000|2024-11-03 23:35:00|41.72|41.42|41.78|41.48|41.78|41.48|41.72|41.42|23
1730677200000|2024-11-03 23:40:00|41.79|41.49|41.83|41.53|41.84|41.54|41.79|41.49|10
1730677500000|2024-11-03 23:45:00|41.81|41.51|41.83|41.53|41.83|41.53|41.79|41.49|14
1730677800000|2024-11-03 23:50:00|41.82|41.52|41.77|41.47|41.83|41.53|41.76|41.46|22
1730678100000|2024-11-03 23:55:00|41.76|41.46|41.73|41.43|41.77|41.47|41.69|41.39|31
1730678400000|2024-11-04 00:00:00|41.74|41.44|41.66|41.36|41.74|41.44|41.63|41.33|29
1730678700000|2024-11-04 00:05:00|41.65|41.35|41.63|41.33|41.68|41.38|41.61|41.31|40
1730679000000|2024-11-04 00:10:00|41.62|41.32|41.6|41.3|41.65|41.35|41.59|41.29|32
1730679300000|2024-11-04 00:15:00|41.61|41.31|41.6|41.3|41.67|41.37|41.59|41.29|41
1730679600000|2024-11-04 00:20:00|41.61|41.31|41.6|41.3|41.66|41.36|41.58|41.28|34
1730679900000|2024-11-04 00:25:00|41.59|41.29|41.56|41.26|41.64|41.34|41.53|41.23|28
1730680200000|2024-11-04 00:30:00|41.57|41.27|41.53|41.23|41.62|41.32|41.51|41.21|49
1730680500000|2024-11-04 00:35:00|41.54|41.24|41.36|41.06|41.55|41.25|41.34|41.04|42
1730680800000|2024-11-04 00:40:00|41.37|41.07|41.39|41.09|41.44|41.14|41.37|41.07|54
1730681100000|2024-11-04 00:45:00|41.38|41.08|41.37|41.07|41.47|41.17|41.36|41.06|53
1730681400000|2024-11-04 00:50:00|41.38|41.08|41.49|41.19|41.54|41.24|41.36|41.06|40
1730681700000|2024-11-04 00:55:00|41.5|41.2|41.56|41.26|41.59|41.29|41.5|41.2|42
1730682000000|2024-11-04 01:00:00|41.57|41.27|41.63|41.33|41.68|41.38|41.57|41.27|67
1730682300000|2024-11-04 01:05:00|41.62|41.32|41.6|41.3|41.65|41.35|41.55|41.25|70
1730682600000|2024-11-04 01:10:00|41.59|41.29|41.62|41.32|41.64|41.34|41.56|41.26|30
1730682900000|2024-11-04 01:15:00|41.63|41.33|41.81|41.51|41.81|41.51|41.58|41.28|68
1730683200000|2024-11-04 01:20:00|41.82|41.52|41.9|41.6|42.1|41.8|41.78|41.48|129
1730683500000|2024-11-04 01:25:00|41.89|41.59|41.92|41.62|41.96|41.66|41.83|41.53|85
1730683800000|2024-11-04 01:30:00|41.93|41.63|41.95|41.65|42.04|41.74|41.93|41.63|95
1730684100000|2024-11-04 01:35:00|41.94|41.64|41.89|41.59|41.94|41.64|41.87|41.57|48
1730684400000|2024-11-04 01:40:00|41.9|41.6|41.97|41.67|41.98|41.68|41.9|41.6|32
1730684700000|2024-11-04 01:45:00|41.96|41.66|41.94|41.64|41.97|41.67|41.89|41.59|46
1730685000000|2024-11-04 01:50:00|41.93|41.63|41.98|41.68|41.99|41.69|41.92|41.62|32
1730685300000|2024-11-04 01:55:00|41.99|41.69|41.97|41.67|42.01|41.71|41.97|41.67|49
1730685600000|2024-11-04 02:00:00|41.98|41.68|42.03|41.73|42.07|41.77|41.95|41.65|51
1730685900000|2024-11-04 02:05:00|42.04|41.74|41.99|41.69|42.09|41.79|41.97|41.67|47
1730686200000|2024-11-04 02:10:00|41.98|41.68|41.93|41.63|41.99|41.69|41.92|41.62|24
1730686500000|2024-11-04 02:15:00|41.91|41.61|41.94|41.64|41.99|41.69|41.91|41.61|31
1730686800000|2024-11-04 02:20:00|41.95|41.65|41.88|41.58|41.95|41.65|41.78|41.48|74
1730687100000|2024-11-04 02:25:00|41.89|41.59|41.95|41.65|41.96|41.66|41.8|41.5|61
1730687400000|2024-11-04 02:30:00|41.94|41.64|41.99|41.69|41.99|41.69|41.93|41.63|34
1730687700000|2024-11-04 02:35:00|41.98|41.68|41.95|41.65|41.98|41.68|41.9|41.6|35
1730688000000|2024-11-04 02:40:00|41.94|41.64|41.94|41.64|41.97|41.67|41.91|41.61|17
1730688300000|2024-11-04 02:45:00|41.93|41.63|41.97|41.67|41.97|41.67|41.92|41.62|23
1730688600000|2024-11-04 02:50:00|41.98|41.68|42.02|41.72|42.05|41.75|41.97|41.67|23
1730688900000|2024-11-04 02:55:00|42.03|41.73|42.04|41.74|42.08|41.78|41.97|41.67|34
1730689200000|2024-11-04 03:00:00|42.05|41.75|42.09|41.79|42.18|41.88|42.04|41.74|57
1730689500000|2024-11-04 03:05:00|42.08|41.78|42.04|41.74|42.09|41.79|42.04|41.74|34
1730689800000|2024-11-04 03:10:00|42.05|41.75|41.97|41.67|42.05|41.75|41.97|41.67|23
1730690100000|2024-11-04 03:15:00|41.96|41.66|41.92|41.62|41.99|41.69|41.9|41.6|30
1730690400000|2024-11-04 03:20:00|41.93|41.63|41.93|41.63|41.94|41.64|41.93|41.63|5
1730690700000|2024-11-04 03:25:00|41.91|41.61|41.88|41.58|41.91|41.61|41.87|41.57|10
1730691000000|2024-11-04 03:30:00|41.89|41.59|41.85|41.55|41.89|41.59|41.85|41.55|7
1730691300000|2024-11-04 03:35:00|41.86|41.56|41.88|41.58|41.89|41.59|41.85|41.55|15
1730691600000|2024-11-04 03:40:00|41.89|41.59|41.84|41.54|41.89|41.59|41.8|41.5|13
1730691900000|2024-11-04 03:45:00|41.85|41.55|41.84|41.54|41.87|41.57|41.81|41.51|19
1730692200000|2024-11-04 03:50:00|41.85|41.55|41.86|41.56|41.87|41.57|41.85|41.55|8
1730692500000|2024-11-04 03:55:00|41.85|41.55|41.79|41.49|41.86|41.56|41.78|41.48|15
1730692800000|2024-11-04 04:00:00|41.8|41.5|41.84|41.54|41.85|41.55|41.8|41.5|39
1730693100000|2024-11-04 04:05:00|41.83|41.53|41.86|41.56|41.86|41.56|41.83|41.53|12
1730693700000|2024-11-04 04:15:00|41.88|41.58|41.93|41.63|41.93|41.63|41.87|41.57|11
1730694000000|2024-11-04 04:20:00|41.94|41.64|41.93|41.63|41.94|41.64|41.88|41.58|22
1730694300000|2024-11-04 04:25:00|41.92|41.62|42.03|41.73|42.03|41.73|41.89|41.59|34
1730694600000|2024-11-04 04:30:00|42.04|41.74|41.92|41.62|42.07|41.77|41.92|41.62|21
1730694900000|2024-11-04 04:35:00|41.93|41.63|41.91|41.61|41.94|41.64|41.89|41.59|20
1730695200000|2024-11-04 04:40:00|41.9|41.6|41.85|41.55|41.9|41.6|41.85|41.55|34
1730695500000|2024-11-04 04:45:00|41.87|41.57|41.86|41.56|41.9|41.6|41.84|41.54|36
1730695800000|2024-11-04 04:50:00|41.87|41.57|41.84|41.54|41.88|41.58|41.83|41.53|32
1730696100000|2024-11-04 04:55:00|41.85|41.55|41.86|41.56|41.87|41.57|41.85|41.55|22
1730696400000|2024-11-04 05:00:00|41.87|41.57|41.78|41.48|41.88|41.58|41.77|41.47|31
1730696700000|2024-11-04 05:05:00|41.77|41.47|41.77|41.47|41.79|41.49|41.75|41.45|27
1730697000000|2024-11-04 05:10:00|41.76|41.46|41.75|41.45|41.8|41.5|41.75|41.45|23
1730697300000|2024-11-04 05:15:00|41.74|41.44|41.7|41.4|41.76|41.46|41.67|41.37|34
1730697600000|2024-11-04 05:20:00|41.71|41.41|41.61|41.31|41.71|41.41|41.59|41.29|33
1730697900000|2024-11-04 05:25:00|41.62|41.32|41.57|41.27|41.63|41.33|41.57|41.27|24
1730698200000|2024-11-04 05:30:00|41.56|41.26|41.6|41.3|41.61|41.31|41.54|41.24|31
1730698500000|2024-11-04 05:35:00|41.61|41.31|41.53|41.23|41.61|41.31|41.52|41.22|18
1730698800000|2024-11-04 05:40:00|41.52|41.22|41.46|41.16|41.52|41.22|41.46|41.16|28
1730699100000|2024-11-04 05:45:00|41.47|41.17|41.45|41.15|41.48|41.18|41.37|41.07|30
1730699400000|2024-11-04 05:50:00|41.44|41.14|41.41|41.11|41.45|41.15|41.4|41.1|23
1730699700000|2024-11-04 05:55:00|41.42|41.12|41.39|41.09|41.43|41.13|41.39|41.09|22
1730700000000|2024-11-04 06:00:00|41.38|41.08|41.45|41.15|41.46|41.16|41.38|41.08|25
1730700300000|2024-11-04 06:05:00|41.44|41.14|41.43|41.13|41.46|41.16|41.38|41.08|37
1730700600000|2024-11-04 06:10:00|41.44|41.14|41.51|41.21|41.55|41.25|41.44|41.14|59
1730700900000|2024-11-04 06:15:00|41.52|41.22|41.56|41.26|41.58|41.28|41.5|41.2|29
1730701200000|2024-11-04 06:20:00|41.57|41.27|41.6|41.3|41.61|41.31|41.54|41.24|39
1730701500000|2024-11-04 06:25:00|41.59|41.29|41.64|41.34|41.65|41.35|41.57|41.27|20
1730701800000|2024-11-04 06:30:00|41.65|41.35|41.56|41.26|41.65|41.35|41.55|41.25|29
1730702100000|2024-11-04 06:35:00|41.55|41.25|41.54|41.24|41.57|41.27|41.53|41.23|8
1730702400000|2024-11-04 06:40:00|41.55|41.25|41.55|41.25|41.57|41.27|41.54|41.24|13
1730702700000|2024-11-04 06:45:00|41.56|41.26|41.57|41.27|41.57|41.27|41.53|41.23|12
1730703000000|2024-11-04 06:50:00|41.56|41.26|41.73|41.43|41.75|41.45|41.56|41.26|26
1730703300000|2024-11-04 06:55:00|41.72|41.42|41.72|41.42|41.72|41.42|41.67|41.37|12
1730703600000|2024-11-04 07:00:00|41.71|41.41|41.66|41.36|41.72|41.42|41.65|41.35|26
1730703900000|2024-11-04 07:05:00|41.67|41.37|41.68|41.38|41.74|41.44|41.67|41.37|20
1730704200000|2024-11-04 07:10:00|41.69|41.39|41.69|41.39|41.72|41.42|41.65|41.35|18
1730704500000|2024-11-04 07:15:00|41.68|41.38|41.65|41.35|41.68|41.38|41.63|41.33|17
1730704800000|2024-11-04 07:20:00|41.64|41.34|41.58|41.28|41.65|41.35|41.55|41.25|16
1730705100000|2024-11-04 07:25:00|41.59|41.29|41.6|41.3|41.61|41.31|41.59|41.29|12
1730705400000|2024-11-04 07:30:00|41.59|41.29|41.42|41.12|41.59|41.29|41.42|41.12|33
1730705700000|2024-11-04 07:35:00|41.41|41.11|41.38|41.08|41.47|41.17|41.38|41.08|27
1730706000000|2024-11-04 07:40:00|41.39|41.09|41.35|41.05|41.41|41.11|41.35|41.05|23
1730706300000|2024-11-04 07:45:00|41.34|41.04|41.34|41.04|41.37|41.07|41.33|41.03|27
1730706600000|2024-11-04 07:50:00|41.35|41.05|41.36|41.06|41.39|41.09|41.33|41.03|35
1730706900000|2024-11-04 07:55:00|41.35|41.05|41.36|41.06|41.37|41.07|41.35|41.05|12
1730707200000|2024-11-04 08:00:00|41.37|41.07|41.44|41.14|41.44|41.14|41.35|41.05|42
1730707500000|2024-11-04 08:05:00|41.45|41.15|41.38|41.08|41.48|41.18|41.36|41.06|39
1730707800000|2024-11-04 08:10:00|41.39|41.09|41.44|41.14|41.48|41.18|41.38|41.08|32
1730708100000|2024-11-04 08:15:00|41.43|41.13|41.39|41.09|41.48|41.18|41.39|41.09|28
1730708400000|2024-11-04 08:20:00|41.43|41.13|41.44|41.14|41.44|41.14|41.43|41.13|2
1730708700000|2024-11-04 08:25:00|41.43|41.13|41.44|41.14|41.45|41.15|41.37|41.07|18
1730709000000|2024-11-04 08:30:00|41.43|41.13|41.35|41.05|41.43|41.13|41.33|41.03|22
1730709300000|2024-11-04 08:35:00|41.34|41.04|41.28|40.98|41.34|41.04|41.28|40.98|28
1730709600000|2024-11-04 08:40:00|41.29|40.99|41.24|40.94|41.29|40.99|41.21|40.91|41
1730709900000|2024-11-04 08:45:00|41.23|40.93|41.18|40.88|41.27|40.97|41.18|40.88|40
1730710200000|2024-11-04 08:50:00|41.17|40.87|41.16|40.86|41.2|40.9|41.1|40.8|65
1730710500000|2024-11-04 08:55:00|41.17|40.87|41.18|40.88|41.25|40.95|41.16|40.86|44
1730710800000|2024-11-04 09:00:00|41.19|40.89|41.21|40.91|41.26|40.96|41.18|40.88|66
1730711100000|2024-11-04 09:05:00|41.22|40.92|41.38|41.08|41.38|41.08|41.22|40.92|30
1730711400000|2024-11-04 09:10:00|41.39|41.09|41.44|41.14|41.44|41.14|41.39|41.09|27
1730711700000|2024-11-04 09:15:00|41.43|41.13|41.51|41.21|41.58|41.28|41.43|41.13|44
1730712000000|2024-11-04 09:20:00|41.52|41.22|41.45|41.15|41.54|41.24|41.45|41.15|17
1730712300000|2024-11-04 09:25:00|41.46|41.16|41.41|41.11|41.47|41.17|41.41|41.11|12
1730712600000|2024-11-04 09:30:00|41.36|41.06|41.26|40.96|41.36|41.06|41.25|40.95|7
1730712900000|2024-11-04 09:35:00|41.25|40.95|41.29|40.99|41.29|40.99|41.21|40.91|39
1730713200000|2024-11-04 09:40:00|41.3|41|41.27|40.97|41.31|41.01|41.24|40.94|24
1730713500000|2024-11-04 09:45:00|41.28|40.98|41.37|41.07|41.37|41.07|41.26|40.96|31
1730713800000|2024-11-04 09:50:00|41.38|41.08|41.39|41.09|41.39|41.09|41.34|41.04|21
1730714100000|2024-11-04 09:55:00|41.4|41.1|41.5|41.2|41.5|41.2|41.35|41.05|39
1730714400000|2024-11-04 10:00:00|41.49|41.19|41.66|41.36|41.69|41.39|41.41|41.11|48
1730714700000|2024-11-04 10:05:00|41.65|41.35|41.85|41.55|41.87|41.57|41.64|41.34|87
1730715000000|2024-11-04 10:10:00|41.86|41.56|41.77|41.47|41.89|41.59|41.73|41.43|61
1730715300000|2024-11-04 10:15:00|41.76|41.46|41.83|41.53|41.87|41.57|41.74|41.44|94
1730715600000|2024-11-04 10:20:00|41.82|41.52|41.79|41.49|41.86|41.56|41.76|41.46|63
1730715900000|2024-11-04 10:25:00|41.8|41.5|41.72|41.42|41.84|41.54|41.72|41.42|34
1730716200000|2024-11-04 10:30:00|41.71|41.41|41.7|41.4|41.76|41.46|41.67|41.37|47
1730716500000|2024-11-04 10:35:00|41.71|41.41|41.73|41.43|41.75|41.45|41.6|41.3|46
1730716800000|2024-11-04 10:40:00|41.72|41.42|41.72|41.42|41.74|41.44|41.65|41.35|34
1730717100000|2024-11-04 10:45:00|41.7|41.4|41.67|41.37|41.72|41.42|41.61|41.31|49
1730717400000|2024-11-04 10:50:00|41.66|41.36|41.6|41.3|41.67|41.37|41.6|41.3|21
1730717700000|2024-11-04 10:55:00|41.61|41.31|41.65|41.35|41.66|41.36|41.58|41.28|21
1730718000000|2024-11-04 11:00:00|41.67|41.37|41.62|41.32|41.74|41.44|41.56|41.26|44
1730718300000|2024-11-04 11:05:00|41.61|41.31|41.78|41.48|41.8|41.5|41.56|41.26|47
1730718600000|2024-11-04 11:10:00|41.79|41.49|41.82|41.52|41.85|41.55|41.76|41.46|69
1730718900000|2024-11-04 11:15:00|41.8|41.5|41.95|41.65|41.96|41.66|41.8|41.5|65
1730719200000|2024-11-04 11:20:00|41.94|41.64|41.9|41.6|41.94|41.64|41.88|41.58|49
1730719500000|2024-11-04 11:25:00|41.91|41.61|41.8|41.5|41.98|41.68|41.79|41.49|55
1730719800000|2024-11-04 11:30:00|41.79|41.49|41.83|41.53|41.88|41.58|41.77|41.47|46
1730720100000|2024-11-04 11:35:00|41.84|41.54|41.8|41.5|41.86|41.56|41.75|41.45|50
1730720400000|2024-11-04 11:40:00|41.81|41.51|41.77|41.47|41.81|41.51|41.73|41.43|36
1730720700000|2024-11-04 11:45:00|41.76|41.46|41.76|41.46|41.86|41.56|41.75|41.45|48
1730721000000|2024-11-04 11:50:00|41.75|41.45|41.78|41.48|41.81|41.51|41.74|41.44|31
1730721300000|2024-11-04 11:55:00|41.77|41.47|41.76|41.46|41.79|41.49|41.73|41.43|25
1730721600000|2024-11-04 12:00:00|41.77|41.47|41.7|41.4|41.77|41.47|41.7|41.4|42
1730721900000|2024-11-04 12:05:00|41.71|41.41|41.85|41.55|41.86|41.56|41.7|41.4|37
1730722200000|2024-11-04 12:10:00|41.87|41.57|41.9|41.6|41.97|41.67|41.87|41.57|34
1730722500000|2024-11-04 12:15:00|41.89|41.59|41.9|41.6|41.96|41.66|41.85|41.55|71
1730722800000|2024-11-04 12:20:00|41.91|41.61|41.95|41.65|41.95|41.65|41.86|41.56|79
1730723100000|2024-11-04 12:25:00|41.94|41.64|41.94|41.64|41.98|41.68|41.9|41.6|55
1730723400000|2024-11-04 12:30:00|41.95|41.65|41.95|41.65|42|41.7|41.9|41.6|48
1730723700000|2024-11-04 12:35:00|41.94|41.64|41.86|41.56|41.94|41.64|41.84|41.54|52
1730724000000|2024-11-04 12:40:00|41.87|41.57|41.84|41.54|41.9|41.6|41.83|41.53|34
1730724300000|2024-11-04 12:45:00|41.85|41.55|41.94|41.64|41.94|41.64|41.82|41.52|43
1730724600000|2024-11-04 12:50:00|41.93|41.63|41.93|41.63|41.98|41.68|41.93|41.63|35
1730724900000|2024-11-04 12:55:00|41.94|41.64|41.98|41.68|42.01|41.71|41.94|41.64|22
1730725200000|2024-11-04 13:00:00|41.99|41.69|42.08|41.78|42.08|41.78|41.94|41.64|59
1730725500000|2024-11-04 13:05:00|42.07|41.77|42.14|41.84|42.15|41.85|42.04|41.74|63
1730725800000|2024-11-04 13:10:00|42.15|41.85|42.1|41.8|42.17|41.87|42.08|41.78|53
1730726100000|2024-11-04 13:15:00|42.11|41.81|42.14|41.84|42.14|41.84|42.07|41.77|32
1730726400000|2024-11-04 13:20:00|42.13|41.83|42.03|41.73|42.14|41.84|42.03|41.73|30
1730726700000|2024-11-04 13:25:00|42.02|41.72|41.97|41.67|42.03|41.73|41.95|41.65|36
1730727000000|2024-11-04 13:30:00|41.98|41.68|41.93|41.63|42.04|41.74|41.93|41.63|62
1730727300000|2024-11-04 13:35:00|41.92|41.62|41.86|41.56|41.92|41.62|41.81|41.51|60
1730727600000|2024-11-04 13:40:00|41.85|41.55|41.78|41.48|41.87|41.57|41.77|41.47|42
1730727900000|2024-11-04 13:45:00|41.79|41.49|41.8|41.5|41.85|41.55|41.77|41.47|56
1730728200000|2024-11-04 13:50:00|41.81|41.51|41.79|41.49|41.83|41.53|41.75|41.45|29
1730728500000|2024-11-04 13:55:00|41.78|41.48|41.69|41.39|41.78|41.48|41.69|41.39|33
1730728800000|2024-11-04 14:00:00|41.7|41.4|41.62|41.32|41.7|41.4|41.58|41.28|65
1730729100000|2024-11-04 14:05:00|41.63|41.33|41.7|41.4|41.73|41.43|41.63|41.33|42
1730729400000|2024-11-04 14:10:00|41.69|41.39|41.71|41.41|41.76|41.46|41.66|41.36|24
1730729700000|2024-11-04 14:15:00|41.72|41.42|41.79|41.49|41.85|41.55|41.72|41.42|36
1730730000000|2024-11-04 14:20:00|41.78|41.48|41.78|41.48|41.78|41.48|41.74|41.44|16
1730730300000|2024-11-04 14:25:00|41.79|41.49|41.79|41.49|41.81|41.51|41.76|41.46|19
1730730600000|2024-11-04 14:30:00|41.78|41.48|41.61|41.31|41.79|41.49|41.59|41.29|50
1730730900000|2024-11-04 14:35:00|41.6|41.3|41.63|41.33|41.69|41.39|41.59|41.29|88
1730731200000|2024-11-04 14:40:00|41.62|41.32|41.69|41.39|41.71|41.41|41.6|41.3|74
1730731500000|2024-11-04 14:45:00|41.68|41.38|41.73|41.43|41.76|41.46|41.66|41.36|75
1730731800000|2024-11-04 14:50:00|41.74|41.44|41.67|41.37|41.78|41.48|41.66|41.36|66
1730732100000|2024-11-04 14:55:00|41.68|41.38|41.78|41.48|41.78|41.48|41.66|41.36|61
1730732400000|2024-11-04 15:00:00|41.79|41.49|41.85|41.55|41.89|41.59|41.78|41.48|61
1730732700000|2024-11-04 15:05:00|41.83|41.53|41.76|41.46|41.86|41.56|41.75|41.45|71
1730733000000|2024-11-04 15:10:00|41.75|41.45|41.72|41.42|41.75|41.45|41.72|41.42|4
1730733300000|2024-11-04 15:15:00|41.73|41.43|41.75|41.45|41.77|41.47|41.71|41.41|30
1730733600000|2024-11-04 15:20:00|41.76|41.46|41.76|41.46|41.84|41.54|41.73|41.43|59
1730733900000|2024-11-04 15:25:00|41.77|41.47|41.84|41.54|41.91|41.61|41.77|41.47|37
1730734200000|2024-11-04 15:30:00|41.83|41.53|41.77|41.47|41.84|41.54|41.73|41.43|32
1730734500000|2024-11-04 15:35:00|41.76|41.46|41.75|41.45|41.81|41.51|41.72|41.42|31
1730734800000|2024-11-04 15:40:00|41.74|41.44|41.73|41.43|41.76|41.46|41.66|41.36|41
1730735100000|2024-11-04 15:45:00|41.74|41.44|41.77|41.47|41.77|41.47|41.68|41.38|44
1730735400000|2024-11-04 15:50:00|41.78|41.48|41.87|41.57|41.88|41.58|41.78|41.48|24
1730735700000|2024-11-04 15:55:00|41.86|41.56|41.83|41.53|41.86|41.56|41.8|41.5|49
1730736000000|2024-11-04 16:00:00|41.82|41.52|41.71|41.41|41.85|41.55|41.7|41.4|35
1730736300000|2024-11-04 16:05:00|41.7|41.4|41.69|41.39|41.73|41.43|41.66|41.36|35
1730736600000|2024-11-04 16:10:00|41.68|41.38|41.76|41.46|41.83|41.53|41.68|41.38|23
1730736900000|2024-11-04 16:15:00|41.75|41.45|41.58|41.28|41.75|41.45|41.56|41.26|25
1730737200000|2024-11-04 16:20:00|41.57|41.27|41.48|41.18|41.57|41.27|41.47|41.17|20
1730737500000|2024-11-04 16:25:00|41.49|41.19|41.53|41.23|41.55|41.25|41.45|41.15|24
1730737800000|2024-11-04 16:30:00|41.52|41.22|41.52|41.22|41.57|41.27|41.5|41.2|59
1730738100000|2024-11-04 16:35:00|41.51|41.21|41.36|41.06|41.55|41.25|41.36|41.06|52
1730738400000|2024-11-04 16:40:00|41.35|41.05|41.23|40.93|41.35|41.05|41.19|40.89|75
1730738700000|2024-11-04 16:45:00|41.22|40.92|41.34|41.04|41.39|41.09|41.16|40.86|138
1730739000000|2024-11-04 16:50:00|41.35|41.05|41.4|41.1|41.42|41.12|41.33|41.03|60
1730739300000|2024-11-04 16:55:00|41.39|41.09|41.38|41.08|41.4|41.1|41.31|41.01|56
1730739600000|2024-11-04 17:00:00|41.37|41.07|41.35|41.05|41.39|41.09|41.3|41|78
1730739900000|2024-11-04 17:05:00|41.36|41.06|41.4|41.1|41.47|41.17|41.34|41.04|51
1730740200000|2024-11-04 17:10:00|41.39|41.09|41.35|41.05|41.41|41.11|41.32|41.02|29
1730740500000|2024-11-04 17:15:00|41.34|41.04|41.45|41.15|41.51|41.21|41.34|41.04|33
1730740800000|2024-11-04 17:20:00|41.44|41.14|41.55|41.25|41.58|41.28|41.42|41.12|36
1730741100000|2024-11-04 17:25:00|41.56|41.26|41.55|41.25|41.59|41.29|41.55|41.25|16
1730741400000|2024-11-04 17:30:00|41.56|41.26|41.59|41.29|41.6|41.3|41.54|41.24|22
1730741700000|2024-11-04 17:35:00|41.6|41.3|41.54|41.24|41.61|41.31|41.52|41.22|28
1730742000000|2024-11-04 17:40:00|41.55|41.25|41.51|41.21|41.56|41.26|41.5|41.2|24
1730742300000|2024-11-04 17:45:00|41.5|41.2|41.49|41.19|41.51|41.21|41.44|41.14|21
1730742600000|2024-11-04 17:50:00|41.5|41.2|41.46|41.16|41.54|41.24|41.46|41.16|23
1730742900000|2024-11-04 17:55:00|41.47|41.17|41.48|41.18|41.48|41.18|41.43|41.13|16
1730743200000|2024-11-04 18:00:00|41.49|41.19|41.45|41.15|41.57|41.27|41.42|41.12|41
1730743500000|2024-11-04 18:05:00|41.44|41.14|41.47|41.17|41.5|41.2|41.43|41.13|42
1730743800000|2024-11-04 18:10:00|41.48|41.18|41.54|41.24|41.56|41.26|41.48|41.18|15
1730744100000|2024-11-04 18:15:00|41.53|41.23|41.58|41.28|41.59|41.29|41.51|41.21|32
1730744400000|2024-11-04 18:20:00|41.57|41.27|41.59|41.29|41.67|41.37|41.56|41.26|29
1730744700000|2024-11-04 18:25:00|41.58|41.28|41.55|41.25|41.64|41.34|41.55|41.25|31
1730745000000|2024-11-04 18:30:00|41.54|41.24|41.48|41.18|41.55|41.25|41.46|41.16|19
1730745300000|2024-11-04 18:35:00|41.49|41.19|41.54|41.24|41.54|41.24|41.46|41.16|27
1730745600000|2024-11-04 18:40:00|41.53|41.23|41.46|41.16|41.56|41.26|41.45|41.15|17
1730745900000|2024-11-04 18:45:00|41.47|41.17|41.43|41.13|41.49|41.19|41.37|41.07|31
1730746200000|2024-11-04 18:50:00|41.42|41.12|41.38|41.08|41.42|41.12|41.38|41.08|13
1730746500000|2024-11-04 18:55:00|41.39|41.09|41.39|41.09|41.4|41.1|41.38|41.08|5
1730746800000|2024-11-04 19:00:00|41.4|41.1|41.45|41.15|41.49|41.19|41.4|41.1|33
1730747100000|2024-11-04 19:05:00|41.46|41.16|41.51|41.21|41.56|41.26|41.46|41.16|31
1730747400000|2024-11-04 19:10:00|41.5|41.2|41.57|41.27|41.58|41.28|41.5|41.2|26
1730747700000|2024-11-04 19:15:00|41.56|41.26|41.48|41.18|41.56|41.26|41.48|41.18|20
1730748000000|2024-11-04 19:20:00|41.46|41.16|41.49|41.19|41.51|41.21|41.41|41.11|33
1730748300000|2024-11-04 19:25:00|41.48|41.18|41.43|41.13|41.52|41.22|41.42|41.12|15
1730748600000|2024-11-04 19:30:00|41.42|41.12|41.38|41.08|41.42|41.12|41.34|41.04|30
1730748900000|2024-11-04 19:35:00|41.39|41.09|41.42|41.12|41.45|41.15|41.38|41.08|36
1730749200000|2024-11-04 19:40:00|41.43|41.13|41.39|41.09|41.43|41.13|41.37|41.07|17
1730749500000|2024-11-04 19:45:00|41.42|41.12|41.42|41.12|41.48|41.18|41.42|41.12|19
1730749800000|2024-11-04 19:50:00|41.43|41.13|41.42|41.12|41.45|41.15|41.38|41.08|23
1730750100000|2024-11-04 19:55:00|41.4|41.1|41.39|41.09|41.43|41.13|41.39|41.09|23
1730750400000|2024-11-04 20:00:00|41.38|41.08|41.37|41.07|41.41|41.11|41.35|41.05|34
1730750700000|2024-11-04 20:05:00|41.36|41.06|41.38|41.08|41.42|41.12|41.3|41|37
1730751000000|2024-11-04 20:10:00|41.37|41.07|41.38|41.08|41.44|41.14|41.37|41.07|20
1730751300000|2024-11-04 20:15:00|41.37|41.07|41.38|41.08|41.38|41.08|41.31|41.01|29
1730751600000|2024-11-04 20:20:00|41.37|41.07|41.38|41.08|41.39|41.09|41.25|40.95|36
1730751900000|2024-11-04 20:25:00|41.37|41.07|41.38|41.08|41.39|41.09|41.34|41.04|23
1730752200000|2024-11-04 20:30:00|41.37|41.07|41.35|41.05|41.42|41.12|41.34|41.04|41
1730752500000|2024-11-04 20:35:00|41.34|41.04|41.35|41.05|41.37|41.07|41.3|41|53
1730752800000|2024-11-04 20:40:00|41.36|41.06|41.33|41.03|41.37|41.07|41.33|41.03|34
1730753100000|2024-11-04 20:45:00|41.31|41.01|41.1|40.8|41.31|41.01|41.09|40.79|34
1730753400000|2024-11-04 20:50:00|41.11|40.81|41.07|40.77|41.12|40.82|41.04|40.74|34
1730753700000|2024-11-04 20:55:00|41.06|40.76|41.15|40.85|41.15|40.85|41.06|40.76|27
1730754000000|2024-11-04 21:00:00|41.14|40.84|41.24|40.94|41.27|40.97|41.14|40.84|160
1730754300000|2024-11-04 21:05:00|41.25|40.95|41.27|40.97|41.32|41.02|41.24|40.94|63
1730754600000|2024-11-04 21:10:00|41.26|40.96|41.17|40.87|41.27|40.97|41.12|40.82|94
1730754900000|2024-11-04 21:15:00|41.16|40.86|41.14|40.84|41.18|40.88|41.13|40.83|95
1730755200000|2024-11-04 21:20:00|41.13|40.83|40.94|40.64|41.14|40.84|40.82|40.52|237
1730755500000|2024-11-04 21:25:00|40.95|40.65|41.03|40.73|41.14|40.84|40.95|40.65|194
1730755800000|2024-11-04 21:30:00|41.04|40.74|40.76|40.46|41.04|40.74|40.71|40.41|250
1730756100000|2024-11-04 21:35:00|40.77|40.47|40.71|40.41|40.85|40.55|40.65|40.35|315
1730756400000|2024-11-04 21:40:00|40.72|40.42|40.5|40.2|40.75|40.45|40.45|40.15|357
1730756700000|2024-11-04 21:45:00|40.49|40.19|40.44|40.14|40.67|40.37|40.44|40.14|276
1730757000000|2024-11-04 21:50:00|40.45|40.15|40.42|40.12|40.48|40.18|40.28|39.98|242
1730757300000|2024-11-04 21:55:00|40.41|40.11|40.33|40.03|40.42|40.12|40.23|39.93|208
1730757600000|2024-11-04 22:00:00|40.33|40.03|40.64|40.34|40.67|40.37|40.27|39.97|254
1730757900000|2024-11-04 22:05:00|40.63|40.33|40.79|40.49|40.79|40.49|40.57|40.27|233
1730758200000|2024-11-04 22:10:00|40.78|40.48|40.86|40.56|40.86|40.56|40.7|40.4|168
1730758500000|2024-11-04 22:15:00|40.87|40.57|40.83|40.53|40.87|40.57|40.69|40.39|265
1730758800000|2024-11-04 22:20:00|40.84|40.54|40.76|40.46|40.89|40.59|40.75|40.45|126
1730759100000|2024-11-04 22:25:00|40.75|40.45|40.77|40.47|40.88|40.58|40.74|40.44|114
1730759400000|2024-11-04 22:30:00|40.76|40.46|40.78|40.48|40.78|40.48|40.64|40.34|95
1730759700000|2024-11-04 22:35:00|40.77|40.47|40.9|40.6|40.9|40.6|40.69|40.39|114
1730760000000|2024-11-04 22:40:00|40.89|40.59|40.86|40.56|40.96|40.66|40.84|40.54|90
1730760300000|2024-11-04 22:45:00|40.87|40.57|40.95|40.65|40.95|40.65|40.86|40.56|71
1730760600000|2024-11-04 22:50:00|40.97|40.67|41.09|40.79|41.09|40.79|40.97|40.67|48
1730760900000|2024-11-04 22:55:00|41.1|40.8|41.06|40.76|41.19|40.89|41.06|40.76|103
1730761200000|2024-11-04 23:00:00|41.04|40.74|41.01|40.71|41.11|40.81|41.01|40.71|61
1730761500000|2024-11-04 23:05:00|41.02|40.72|41.02|40.72|41.06|40.76|40.96|40.66|73
1730761800000|2024-11-04 23:10:00|41|40.7|41.01|40.71|41.1|40.8|41|40.7|55
1730762100000|2024-11-04 23:15:00|41|40.7|41.05|40.75|41.05|40.75|40.93|40.63|92
1730762400000|2024-11-04 23:20:00|41.04|40.74|41.12|40.82|41.15|40.85|41.04|40.74|81
1730762700000|2024-11-04 23:25:00|41.11|40.81|41.02|40.72|41.11|40.81|41.02|40.72|55
1730763000000|2024-11-04 23:30:00|41.01|40.71|41.05|40.75|41.07|40.77|40.98|40.68|48
1730763300000|2024-11-04 23:35:00|41.04|40.74|41.08|40.78|41.12|40.82|41.04|40.74|41
1730763600000|2024-11-04 23:40:00|41.09|40.79|41.07|40.77|41.14|40.84|41.07|40.77|64
1730763900000|2024-11-04 23:45:00|41.06|40.76|41.04|40.74|41.06|40.76|40.98|40.68|60
1730764200000|2024-11-04 23:50:00|41.02|40.72|41.06|40.76|41.09|40.79|40.99|40.69|53
1730764500000|2024-11-04 23:55:00|41.05|40.75|41.08|40.78|41.1|40.8|41.04|40.74|19
1730764800000|2024-11-05 00:00:00|41.07|40.77|41.17|40.87|41.2|40.9|41.05|40.75|54
1730765100000|2024-11-05 00:05:00|41.16|40.86|41.14|40.84|41.31|41.01|41.13|40.83|55
1730765400000|2024-11-05 00:10:00|41.15|40.85|41.22|40.92|41.3|41|41.14|40.84|62
1730765700000|2024-11-05 00:15:00|41.19|40.89|41.17|40.87|41.24|40.94|41.15|40.85|51
1730766000000|2024-11-05 00:20:00|41.18|40.88|41.27|40.97|41.28|40.98|41.1|40.8|58
1730766300000|2024-11-05 00:25:00|41.26|40.96|41.23|40.93|41.35|41.05|41.23|40.93|55
1730766600000|2024-11-05 00:30:00|41.2|40.9|41.28|40.98|41.29|40.99|41.19|40.89|60
1730766900000|2024-11-05 00:35:00|41.27|40.97|41.16|40.86|41.28|40.98|41.13|40.83|49
1730767200000|2024-11-05 00:40:00|41.17|40.87|41.21|40.91|41.25|40.95|41.16|40.86|60
1730767500000|2024-11-05 00:45:00|41.2|40.9|41.39|41.09|41.39|41.09|41.19|40.89|47
1730767800000|2024-11-05 00:50:00|41.38|41.08|41.24|40.94|41.4|41.1|41.24|40.94|44
1730768100000|2024-11-05 00:55:00|41.23|40.93|41.31|41.01|41.33|41.03|41.2|40.9|36
1730768400000|2024-11-05 01:00:00|41.3|41|41.39|41.09|41.39|41.09|41.26|40.96|48
1730768700000|2024-11-05 01:05:00|41.38|41.08|41.33|41.03|41.38|41.08|41.3|41|39
1730769000000|2024-11-05 01:10:00|41.34|41.04|41.32|41.02|41.38|41.08|41.32|41.02|24
1730769300000|2024-11-05 01:15:00|41.33|41.03|41.32|41.02|41.41|41.11|41.17|40.87|98
1730769600000|2024-11-05 01:20:00|41.31|41.01|41.16|40.86|41.31|41.01|41.14|40.84|57
1730769900000|2024-11-05 01:25:00|41.15|40.85|41.1|40.8|41.15|40.85|41.07|40.77|48
1730770200000|2024-11-05 01:30:00|41.09|40.79|41.03|40.73|41.16|40.86|41.03|40.73|47
1730770500000|2024-11-05 01:35:00|41.01|40.71|41.02|40.72|41.09|40.79|41|40.7|61
1730770800000|2024-11-05 01:40:00|41.01|40.71|41.29|40.99|41.29|40.99|40.97|40.67|66
1730771100000|2024-11-05 01:45:00|41.28|40.98|41.38|41.08|41.46|41.16|41.28|40.98|71
1730771400000|2024-11-05 01:50:00|41.4|41.1|41.31|41.01|41.4|41.1|41.29|40.99|54
1730771700000|2024-11-05 01:55:00|41.32|41.02|41.41|41.11|41.47|41.17|41.3|41|35
1730772000000|2024-11-05 02:00:00|41.42|41.12|41.47|41.17|41.52|41.22|41.4|41.1|54
1730772300000|2024-11-05 02:05:00|41.48|41.18|41.41|41.11|41.56|41.26|41.4|41.1|68
1730772600000|2024-11-05 02:10:00|41.42|41.12|41.46|41.16|41.5|41.2|41.39|41.09|56
1730772900000|2024-11-05 02:15:00|41.47|41.17|41.42|41.12|41.49|41.19|41.38|41.08|51
1730773200000|2024-11-05 02:20:00|41.43|41.13|41.4|41.1|41.44|41.14|41.39|41.09|32
1730773500000|2024-11-05 02:25:00|41.41|41.11|41.45|41.15|41.46|41.16|41.4|41.1|17
1730773800000|2024-11-05 02:30:00|41.44|41.14|41.4|41.1|41.47|41.17|41.38|41.08|26
1730774100000|2024-11-05 02:35:00|41.39|41.09|41.38|41.08|41.43|41.13|41.38|41.08|20
1730774400000|2024-11-05 02:40:00|41.39|41.09|41.29|40.99|41.39|41.09|41.29|40.99|18
1730774700000|2024-11-05 02:45:00|41.28|40.98|41.22|40.92|41.28|40.98|41.19|40.89|20
1730775000000|2024-11-05 02:50:00|41.23|40.93|41.24|40.94|41.25|40.95|41.23|40.93|6
1730775300000|2024-11-05 02:55:00|41.23|40.93|41.28|40.98|41.28|40.98|41.23|40.93|22
1730775600000|2024-11-05 03:00:00|41.29|40.99|41.4|41.1|41.41|41.11|41.29|40.99|34
1730775900000|2024-11-05 03:05:00|41.41|41.11|41.42|41.12|41.45|41.15|41.41|41.11|14
1730776200000|2024-11-05 03:10:00|41.43|41.13|41.46|41.16|41.47|41.17|41.43|41.13|16
1730776500000|2024-11-05 03:15:00|41.45|41.15|41.41|41.11|41.46|41.16|41.36|41.06|22
1730776800000|2024-11-05 03:20:00|41.4|41.1|41.42|41.12|41.45|41.15|41.38|41.08|37
1730777100000|2024-11-05 03:25:00|41.41|41.11|41.53|41.23|41.53|41.23|41.4|41.1|40
1730777400000|2024-11-05 03:30:00|41.54|41.24|41.46|41.16|41.57|41.27|41.45|41.15|28
1730777700000|2024-11-05 03:35:00|41.45|41.15|41.42|41.12|41.45|41.15|41.42|41.12|3
1730778000000|2024-11-05 03:40:00|41.44|41.14|41.48|41.18|41.49|41.19|41.44|41.14|12
1730778300000|2024-11-05 03:45:00|41.49|41.19|41.45|41.15|41.52|41.22|41.44|41.14|25
1730778600000|2024-11-05 03:50:00|41.46|41.16|41.49|41.19|41.54|41.24|41.46|41.16|22
1730778900000|2024-11-05 03:55:00|41.5|41.2|41.5|41.2|41.5|41.2|41.47|41.17|17
1730779200000|2024-11-05 04:00:00|41.51|41.21|41.53|41.23|41.56|41.26|41.51|41.21|19
1730779500000|2024-11-05 04:05:00|41.51|41.21|41.53|41.23|41.57|41.27|41.49|41.19|28
1730779800000|2024-11-05 04:10:00|41.54|41.24|41.56|41.26|41.56|41.26|41.5|41.2|15
1730780100000|2024-11-05 04:15:00|41.54|41.24|41.6|41.3|41.64|41.34|41.53|41.23|34
1730780400000|2024-11-05 04:20:00|41.59|41.29|41.58|41.28|41.62|41.32|41.58|41.28|17
1730780700000|2024-11-05 04:25:00|41.57|41.27|41.57|41.27|41.57|41.27|41.56|41.26|3
1730781000000|2024-11-05 04:30:00|41.6|41.3|41.58|41.28|41.62|41.32|41.57|41.27|32
1730781300000|2024-11-05 04:35:00|41.59|41.29|41.65|41.35|41.65|41.35|41.58|41.28|19
1730781600000|2024-11-05 04:40:00|41.64|41.34|41.69|41.39|41.7|41.4|41.63|41.33|29
1730782200000|2024-11-05 04:50:00|41.71|41.41|41.67|41.37|41.71|41.41|41.67|41.37|4
1730782500000|2024-11-05 04:55:00|41.66|41.36|41.63|41.33|41.67|41.37|41.63|41.33|6
1730783100000|2024-11-05 05:05:00|41.67|41.37|41.69|41.39|41.72|41.42|41.67|41.37|6
1730783400000|2024-11-05 05:10:00|41.68|41.38|41.73|41.43|41.74|41.44|41.66|41.36|17
1730783700000|2024-11-05 05:15:00|41.72|41.42|41.71|41.41|41.74|41.44|41.67|41.37|19
1730784000000|2024-11-05 05:20:00|41.7|41.4|41.65|41.35|41.71|41.41|41.64|41.34|18
1730784300000|2024-11-05 05:25:00|41.66|41.36|41.73|41.43|41.74|41.44|41.64|41.34|18
1730784600000|2024-11-05 05:30:00|41.72|41.42|41.73|41.43|41.73|41.43|41.7|41.4|13
1730784900000|2024-11-05 05:35:00|41.74|41.44|41.74|41.44|41.75|41.45|41.72|41.42|11
1730785500000|2024-11-05 05:45:00|41.77|41.47|41.8|41.5|41.81|41.51|41.76|41.46|10
1730785800000|2024-11-05 05:50:00|41.81|41.51|41.83|41.53|41.86|41.56|41.81|41.51|15
1730786100000|2024-11-05 05:55:00|41.82|41.52|41.87|41.57|41.92|41.62|41.82|41.52|19
1730786400000|2024-11-05 06:00:00|41.88|41.58|41.8|41.5|41.91|41.61|41.8|41.5|22
1730786700000|2024-11-05 06:05:00|41.81|41.51|41.76|41.46|41.83|41.53|41.74|41.44|34
1730787000000|2024-11-05 06:10:00|41.77|41.47|41.75|41.45|41.77|41.47|41.72|41.42|17
1730787300000|2024-11-05 06:15:00|41.74|41.44|41.74|41.44|41.75|41.45|41.73|41.43|7
1730787600000|2024-11-05 06:20:00|41.75|41.45|41.71|41.41|41.79|41.49|41.71|41.41|26
1730787900000|2024-11-05 06:25:00|41.7|41.4|41.74|41.44|41.75|41.45|41.69|41.39|13
1730788200000|2024-11-05 06:30:00|41.75|41.45|41.77|41.47|41.82|41.52|41.75|41.45|19
1730788500000|2024-11-05 06:35:00|41.76|41.46|41.79|41.49|41.82|41.52|41.75|41.45|16
1730788800000|2024-11-05 06:40:00|41.8|41.5|41.75|41.45|41.82|41.52|41.75|41.45|12
1730789100000|2024-11-05 06:45:00|41.76|41.46|41.78|41.48|41.8|41.5|41.74|41.44|28
1730789400000|2024-11-05 06:50:00|41.79|41.49|41.84|41.54|41.84|41.54|41.78|41.48|30
1730789700000|2024-11-05 06:55:00|41.83|41.53|41.85|41.55|41.85|41.55|41.82|41.52|10
1730790000000|2024-11-05 07:00:00|41.84|41.54|41.83|41.53|41.86|41.56|41.83|41.53|8
1730790300000|2024-11-05 07:05:00|41.84|41.54|41.86|41.56|41.86|41.56|41.84|41.54|7
1730790600000|2024-11-05 07:10:00|41.87|41.57|41.81|41.51|41.87|41.57|41.81|41.51|15
1730790900000|2024-11-05 07:15:00|41.8|41.5|41.74|41.44|41.8|41.5|41.71|41.41|22
1730791200000|2024-11-05 07:20:00|41.75|41.45|41.8|41.5|41.84|41.54|41.75|41.45|18
1730791500000|2024-11-05 07:25:00|41.81|41.51|41.73|41.43|41.82|41.52|41.73|41.43|28
1730791800000|2024-11-05 07:30:00|41.74|41.44|41.84|41.54|41.85|41.55|41.74|41.44|23
1730792100000|2024-11-05 07:35:00|41.85|41.55|41.84|41.54|41.86|41.56|41.83|41.53|8
1730792400000|2024-11-05 07:40:00|41.85|41.55|41.97|41.67|41.97|41.67|41.85|41.55|36
1730792700000|2024-11-05 07:45:00|41.98|41.68|41.91|41.61|42.05|41.75|41.91|41.61|29
1730793000000|2024-11-05 07:50:00|41.92|41.62|41.92|41.62|41.93|41.63|41.86|41.56|28
1730793300000|2024-11-05 07:55:00|41.91|41.61|41.94|41.64|41.96|41.66|41.91|41.61|20
1730793600000|2024-11-05 08:00:00|41.96|41.66|42|41.7|42.01|41.71|41.94|41.64|40
1730793900000|2024-11-05 08:05:00|41.99|41.69|41.95|41.65|42|41.7|41.88|41.58|26
1730794200000|2024-11-05 08:10:00|41.93|41.63|41.88|41.58|41.93|41.63|41.87|41.57|24
1730794500000|2024-11-05 08:15:00|41.89|41.59|41.85|41.55|41.93|41.63|41.85|41.55|25
1730794800000|2024-11-05 08:20:00|41.86|41.56|41.8|41.5|41.86|41.56|41.78|41.48|13
1730795100000|2024-11-05 08:25:00|41.81|41.51|41.83|41.53|41.85|41.55|41.81|41.51|12
1730795400000|2024-11-05 08:30:00|41.84|41.54|41.85|41.55|41.87|41.57|41.84|41.54|17
1730795700000|2024-11-05 08:35:00|41.86|41.56|41.84|41.54|41.87|41.57|41.84|41.54|8
1730796000000|2024-11-05 08:40:00|41.85|41.55|41.81|41.51|41.86|41.56|41.81|41.51|11
1730796300000|2024-11-05 08:45:00|41.8|41.5|41.88|41.58|41.91|41.61|41.8|41.5|20
1730796600000|2024-11-05 08:50:00|41.89|41.59|41.91|41.61|41.92|41.62|41.85|41.55|18
1730796900000|2024-11-05 08:55:00|41.9|41.6|41.97|41.67|41.97|41.67|41.89|41.59|10
1730797200000|2024-11-05 09:00:00|41.98|41.68|42.11|41.81|42.12|41.82|41.97|41.67|49
1730797500000|2024-11-05 09:05:00|42.1|41.8|42.04|41.74|42.1|41.8|42.03|41.73|28
1730798100000|2024-11-05 09:15:00|42.06|41.76|42.04|41.74|42.06|41.76|42.02|41.72|8
1730798400000|2024-11-05 09:20:00|42.01|41.71|41.96|41.66|42.01|41.71|41.96|41.66|8
1730798700000|2024-11-05 09:25:00|41.95|41.65|41.93|41.63|41.97|41.67|41.91|41.61|23
1730799000000|2024-11-05 09:30:00|41.94|41.64|41.98|41.68|42.03|41.73|41.93|41.63|38
1730799300000|2024-11-05 09:35:00|41.96|41.66|41.94|41.64|41.99|41.69|41.94|41.64|25
1730799600000|2024-11-05 09:40:00|41.95|41.65|41.95|41.65|41.95|41.65|41.9|41.6|20
1730799900000|2024-11-05 09:45:00|41.96|41.66|41.94|41.64|41.98|41.68|41.93|41.63|19
1730800200000|2024-11-05 09:50:00|41.95|41.65|41.91|41.61|41.95|41.65|41.87|41.57|20
1730800500000|2024-11-05 09:55:00|41.93|41.63|41.9|41.6|41.94|41.64|41.89|41.59|24
1730800800000|2024-11-05 10:00:00|41.89|41.59|41.89|41.59|41.89|41.59|41.89|41.59|1
1730801100000|2024-11-05 10:05:00|41.84|41.54|41.83|41.53|41.86|41.56|41.82|41.52|14
1730801400000|2024-11-05 10:10:00|41.84|41.54|41.91|41.61|41.92|41.62|41.84|41.54|19
1730801700000|2024-11-05 10:15:00|41.9|41.6|41.92|41.62|41.95|41.65|41.85|41.55|44
1730802000000|2024-11-05 10:20:00|41.93|41.63|41.98|41.68|41.99|41.69|41.93|41.63|26
1730802300000|2024-11-05 10:25:00|41.99|41.69|41.98|41.68|41.99|41.69|41.94|41.64|22
1730802600000|2024-11-05 10:30:00|41.99|41.69|41.96|41.66|42.02|41.72|41.94|41.64|23
1730802900000|2024-11-05 10:35:00|41.97|41.67|41.98|41.68|41.98|41.68|41.96|41.66|10
1730803200000|2024-11-05 10:40:00|41.99|41.69|42.04|41.74|42.04|41.74|41.99|41.69|27
1730803500000|2024-11-05 10:45:00|42.03|41.73|41.99|41.69|42.07|41.77|41.99|41.69|19
1730803800000|2024-11-05 10:50:00|41.98|41.68|41.99|41.69|42.01|41.71|41.98|41.68|8
1730804100000|2024-11-05 10:55:00|42|41.7|42.01|41.71|42.01|41.71|41.99|41.69|12
1730804400000|2024-11-05 11:00:00|42.03|41.73|42.07|41.77|42.09|41.79|42.03|41.73|22
1730804700000|2024-11-05 11:05:00|42.06|41.76|42.05|41.75|42.08|41.78|42.05|41.75|18
1730805000000|2024-11-05 11:10:00|42.06|41.76|42.08|41.78|42.08|41.78|42.06|41.76|9
1730805300000|2024-11-05 11:15:00|42.09|41.79|42.08|41.78|42.09|41.79|42.08|41.78|2
1730805600000|2024-11-05 11:20:00|42.07|41.77|42|41.7|42.07|41.77|41.99|41.69|15
1730805900000|2024-11-05 11:25:00|42.01|41.71|42.02|41.72|42.03|41.73|41.99|41.69|29
1730806200000|2024-11-05 11:30:00|42.03|41.73|42.04|41.74|42.1|41.8|42|41.7|26
1730806500000|2024-11-05 11:35:00|42.05|41.75|42.15|41.85|42.15|41.85|42.05|41.75|21
1730806800000|2024-11-05 11:40:00|42.16|41.86|42.16|41.86|42.16|41.86|42.16|41.86|1
1730807100000|2024-11-05 11:45:00|42.09|41.79|42.08|41.78|42.12|41.82|42.07|41.77|12
1730807400000|2024-11-05 11:50:00|42.09|41.79|42.08|41.78|42.09|41.79|42.06|41.76|10
1730807700000|2024-11-05 11:55:00|42.09|41.79|42.09|41.79|42.12|41.82|42.07|41.77|26
1730808000000|2024-11-05 12:00:00|42.1|41.8|42.04|41.74|42.12|41.82|42.03|41.73|23
1730808300000|2024-11-05 12:05:00|42|41.7|42.04|41.74|42.06|41.76|41.99|41.69|21
1730808600000|2024-11-05 12:10:00|42.05|41.75|42.05|41.75|42.09|41.79|42.04|41.74|25
1730808900000|2024-11-05 12:15:00|42.06|41.76|42.03|41.73|42.06|41.76|41.99|41.69|21
1730809200000|2024-11-05 12:20:00|42.02|41.72|42.03|41.73|42.03|41.73|41.95|41.65|28
1730809500000|2024-11-05 12:25:00|42.02|41.72|42.05|41.75|42.05|41.75|41.98|41.68|15
1730809800000|2024-11-05 12:30:00|42.04|41.74|42.13|41.83|42.14|41.84|41.99|41.69|33
1730810100000|2024-11-05 12:35:00|42.14|41.84|42.16|41.86|42.16|41.86|42.14|41.84|3
1730810400000|2024-11-05 12:40:00|42.17|41.87|42.15|41.85|42.22|41.92|42.14|41.84|30
1730810700000|2024-11-05 12:45:00|42.14|41.84|42.18|41.88|42.19|41.89|42.11|41.81|29
1730811000000|2024-11-05 12:50:00|42.19|41.89|42.1|41.8|42.21|41.91|42.09|41.79|22
1730811600000|2024-11-05 13:00:00|42.15|41.85|42.11|41.81|42.17|41.87|42.11|41.81|18
1730811900000|2024-11-05 13:05:00|42.1|41.8|42.11|41.81|42.13|41.83|42.04|41.74|35
1730812200000|2024-11-05 13:10:00|42.12|41.82|42.06|41.76|42.12|41.82|42.06|41.76|7
1730812500000|2024-11-05 13:15:00|42.05|41.75|42.03|41.73|42.07|41.77|42.02|41.72|30
1730812800000|2024-11-05 13:20:00|42.02|41.72|42.05|41.75|42.06|41.76|41.96|41.66|25
1730813100000|2024-11-05 13:25:00|42.06|41.76|42.07|41.77|42.08|41.78|42.04|41.74|16
1730813400000|2024-11-05 13:30:00|42.06|41.76|42.1|41.8|42.17|41.87|42.06|41.76|43
1730813700000|2024-11-05 13:35:00|42.09|41.79|42.11|41.81|42.11|41.81|42.06|41.76|27
1730814000000|2024-11-05 13:40:00|42.12|41.82|42.11|41.81|42.12|41.82|42.05|41.75|21
1730814300000|2024-11-05 13:45:00|42.1|41.8|42.15|41.85|42.15|41.85|42.05|41.75|20
1730814600000|2024-11-05 13:50:00|42.14|41.84|42.13|41.83|42.16|41.86|42.09|41.79|28
1730814900000|2024-11-05 13:55:00|42.12|41.82|42.15|41.85|42.16|41.86|42.1|41.8|14
1730815200000|2024-11-05 14:00:00|42.14|41.84|42.06|41.76|42.14|41.84|42.05|41.75|31
1730815500000|2024-11-05 14:05:00|42.08|41.78|42.16|41.86|42.16|41.86|42.06|41.76|30
1730815800000|2024-11-05 14:10:00|42.15|41.85|42.22|41.92|42.22|41.92|42.14|41.84|19
1730816100000|2024-11-05 14:15:00|42.21|41.91|42.19|41.89|42.26|41.96|42.19|41.89|23
1730816400000|2024-11-05 14:20:00|42.18|41.88|42.37|42.07|42.4|42.1|42.15|41.85|51
1730816700000|2024-11-05 14:25:00|42.36|42.06|42.43|42.13|42.5|42.2|42.27|41.97|100
1730817000000|2024-11-05 14:30:00|42.45|42.15|42.64|42.34|42.68|42.38|42.42|42.12|133
1730817300000|2024-11-05 14:35:00|42.65|42.35|42.67|42.37|42.68|42.38|42.56|42.26|117
1730817600000|2024-11-05 14:40:00|42.68|42.38|42.64|42.34|42.71|42.41|42.57|42.27|90
1730817900000|2024-11-05 14:45:00|42.63|42.33|42.77|42.47|42.78|42.48|42.57|42.27|110
1730818200000|2024-11-05 14:50:00|42.78|42.48|42.62|42.32|42.84|42.54|42.61|42.31|125
1730818500000|2024-11-05 14:55:00|42.61|42.31|42.63|42.33|42.67|42.37|42.43|42.13|211
1730818800000|2024-11-05 15:00:00|42.62|42.32|42.67|42.37|42.7|42.4|42.54|42.24|156
1730819100000|2024-11-05 15:05:00|42.68|42.38|42.66|42.36|42.69|42.39|42.45|42.15|137
1730819400000|2024-11-05 15:10:00|42.67|42.37|42.68|42.38|42.73|42.43|42.59|42.29|95
1730819700000|2024-11-05 15:15:00|42.7|42.4|42.52|42.22|42.71|42.41|42.52|42.22|88
1730820000000|2024-11-05 15:20:00|42.53|42.23|42.48|42.18|42.55|42.25|42.45|42.15|67
1730820300000|2024-11-05 15:25:00|42.49|42.19|42.39|42.09|42.53|42.23|42.37|42.07|81
1730820600000|2024-11-05 15:30:00|42.38|42.08|42.42|42.12|42.43|42.13|42.28|41.98|109
1730820900000|2024-11-05 15:35:00|42.4|42.1|42.49|42.19|42.54|42.24|42.39|42.09|90
1730821200000|2024-11-05 15:40:00|42.5|42.2|42.55|42.25|42.57|42.27|42.46|42.16|49
1730821500000|2024-11-05 15:45:00|42.56|42.26|42.53|42.23|42.61|42.31|42.49|42.19|47
1730821800000|2024-11-05 15:50:00|42.54|42.24|42.51|42.21|42.54|42.24|42.38|42.08|51
1730822100000|2024-11-05 15:55:00|42.5|42.2|42.54|42.24|42.54|42.24|42.44|42.14|53
1730822400000|2024-11-05 16:00:00|42.55|42.25|42.62|42.32|42.64|42.34|42.48|42.18|57
1730822700000|2024-11-05 16:05:00|42.6|42.3|42.64|42.34|42.65|42.35|42.53|42.23|44
1730823000000|2024-11-05 16:10:00|42.63|42.33|42.63|42.33|42.66|42.36|42.58|42.28|35
1730823300000|2024-11-05 16:15:00|42.64|42.34|42.61|42.31|42.68|42.38|42.59|42.29|40
1730823600000|2024-11-05 16:20:00|42.62|42.32|42.61|42.31|42.62|42.32|42.58|42.28|26
1730823900000|2024-11-05 16:25:00|42.62|42.32|42.64|42.34|42.64|42.34|42.6|42.3|29
1730824200000|2024-11-05 16:30:00|42.65|42.35|42.8|42.5|42.8|42.5|42.63|42.33|38
1730824500000|2024-11-05 16:35:00|42.81|42.51|42.75|42.45|42.83|42.53|42.69|42.39|71
1730824800000|2024-11-05 16:40:00|42.76|42.46|42.7|42.4|42.76|42.46|42.66|42.36|33
1730825100000|2024-11-05 16:45:00|42.72|42.42|42.72|42.42|42.74|42.44|42.66|42.36|58
1730825400000|2024-11-05 16:50:00|42.73|42.43|42.82|42.52|42.82|42.52|42.72|42.42|42
1730825700000|2024-11-05 16:55:00|42.83|42.53|42.81|42.51|42.83|42.53|42.76|42.46|23
1730826000000|2024-11-05 17:00:00|42.8|42.5|42.84|42.54|42.86|42.56|42.79|42.49|31
1730826300000|2024-11-05 17:05:00|42.83|42.53|42.91|42.61|42.91|42.61|42.83|42.53|28
1730826900000|2024-11-05 17:15:00|42.87|42.57|42.84|42.54|42.87|42.57|42.81|42.51|20
1730827200000|2024-11-05 17:20:00|42.83|42.53|42.83|42.53|42.84|42.54|42.81|42.51|15
1730827500000|2024-11-05 17:25:00|42.81|42.51|42.76|42.46|42.81|42.51|42.73|42.43|31
1730827800000|2024-11-05 17:30:00|42.75|42.45|42.73|42.43|42.76|42.46|42.65|42.35|41
1730828100000|2024-11-05 17:35:00|42.74|42.44|42.8|42.5|42.8|42.5|42.73|42.43|45
1730828400000|2024-11-05 17:40:00|42.81|42.51|42.74|42.44|42.81|42.51|42.74|42.44|13
1730828700000|2024-11-05 17:45:00|42.73|42.43|42.72|42.42|42.75|42.45|42.66|42.36|49
1730829000000|2024-11-05 17:50:00|42.7|42.4|42.72|42.42|42.72|42.42|42.66|42.36|23
1730829300000|2024-11-05 17:55:00|42.71|42.41|42.59|42.29|42.72|42.42|42.58|42.28|19
1730829600000|2024-11-05 18:00:00|42.6|42.3|42.58|42.28|42.66|42.36|42.56|42.26|37
1730829900000|2024-11-05 18:05:00|42.57|42.27|42.62|42.32|42.62|42.32|42.55|42.25|25
1730830200000|2024-11-05 18:10:00|42.63|42.33|42.51|42.21|42.66|42.36|42.5|42.2|31
1730830500000|2024-11-05 18:15:00|42.52|42.22|42.57|42.27|42.61|42.31|42.47|42.17|39
1730830800000|2024-11-05 18:20:00|42.58|42.28|42.6|42.3|42.62|42.32|42.55|42.25|16
1730831100000|2024-11-05 18:25:00|42.58|42.28|42.63|42.33|42.63|42.33|42.57|42.27|19
1730831400000|2024-11-05 18:30:00|42.62|42.32|42.62|42.32|42.67|42.37|42.59|42.29|33
1730831700000|2024-11-05 18:35:00|42.63|42.33|42.67|42.37|42.67|42.37|42.62|42.32|17
1730832000000|2024-11-05 18:40:00|42.68|42.38|42.68|42.38|42.72|42.42|42.67|42.37|10
1730832300000|2024-11-05 18:45:00|42.69|42.39|42.65|42.35|42.71|42.41|42.59|42.29|42
1730832600000|2024-11-05 18:50:00|42.64|42.34|42.59|42.29|42.64|42.34|42.58|42.28|24
1730832900000|2024-11-05 18:55:00|42.58|42.28|42.55|42.25|42.59|42.29|42.55|42.25|9
1730833200000|2024-11-05 19:00:00|42.54|42.24|42.66|42.36|42.66|42.36|42.54|42.24|26
1730833500000|2024-11-05 19:05:00|42.65|42.35|42.62|42.32|42.67|42.37|42.61|42.31|29
1730833800000|2024-11-05 19:10:00|42.63|42.33|42.61|42.31|42.64|42.34|42.61|42.31|4
1730834100000|2024-11-05 19:15:00|42.58|42.28|42.53|42.23|42.58|42.28|42.52|42.22|9
1730834400000|2024-11-05 19:20:00|42.52|42.22|42.55|42.25|42.55|42.25|42.44|42.14|40
1730834700000|2024-11-05 19:25:00|42.54|42.24|42.58|42.28|42.63|42.33|42.52|42.22|29
1730835000000|2024-11-05 19:30:00|42.57|42.27|42.51|42.21|42.57|42.27|42.51|42.21|21
1730835300000|2024-11-05 19:35:00|42.5|42.2|42.56|42.26|42.56|42.26|42.49|42.19|29
1730835600000|2024-11-05 19:40:00|42.57|42.27|42.58|42.28|42.58|42.28|42.54|42.24|14
1730835900000|2024-11-05 19:45:00|42.57|42.27|42.53|42.23|42.64|42.34|42.53|42.23|23
1730836200000|2024-11-05 19:50:00|42.28|41.98|42.27|41.97|42.33|42.03|42.23|41.93|65
1730836500000|2024-11-05 19:55:00|42.28|41.98|41.97|41.67|42.29|41.99|41.84|41.54|182
1730836800000|2024-11-05 20:00:00|41.98|41.68|42.36|42.06|42.36|42.06|41.85|41.55|139
1730837100000|2024-11-05 20:05:00|42.37|42.07|42.39|42.09|42.41|42.11|42.24|41.94|68
1730837400000|2024-11-05 20:10:00|42.4|42.1|42.35|42.05|42.4|42.1|42.25|41.95|74
1730838000000|2024-11-05 20:20:00|42.26|41.96|42.31|42.01|42.31|42.01|42.18|41.88|22
1730838300000|2024-11-05 20:25:00|42.32|42.02|42.45|42.15|42.46|42.16|42.3|42|42
1730838600000|2024-11-05 20:30:00|42.44|42.14|42.54|42.24|42.55|42.25|42.41|42.11|34
1730838900000|2024-11-05 20:35:00|42.53|42.23|42.54|42.24|42.57|42.27|42.46|42.16|51
1730839200000|2024-11-05 20:40:00|42.53|42.23|42.52|42.22|42.53|42.23|42.48|42.18|32
1730839500000|2024-11-05 20:45:00|42.53|42.23|42.59|42.29|42.61|42.31|42.48|42.18|40
1730839800000|2024-11-05 20:50:00|42.58|42.28|42.52|42.22|42.58|42.28|42.52|42.22|44
1730840100000|2024-11-05 20:55:00|42.5|42.2|42.52|42.22|42.57|42.27|42.49|42.19|30
1730840400000|2024-11-05 21:00:00|42.53|42.23|42.45|42.15|42.55|42.25|42.42|42.12|143
1730840700000|2024-11-05 21:05:00|42.44|42.14|42.47|42.17|42.52|42.22|42.44|42.14|137
1730841000000|2024-11-05 21:10:00|42.48|42.18|42.53|42.23|42.55|42.25|42.43|42.13|189
1730841300000|2024-11-05 21:15:00|42.52|42.22|42.48|42.18|42.53|42.23|42.42|42.12|172
1730841600000|2024-11-05 21:20:00|42.47|42.17|42.45|42.15|42.53|42.23|42.44|42.14|169
1730841900000|2024-11-05 21:25:00|42.44|42.14|42.46|42.16|42.47|42.17|42.42|42.12|98
1730842200000|2024-11-05 21:30:00|42.47|42.17|42.47|42.17|42.53|42.23|42.46|42.16|82
1730842500000|2024-11-05 21:35:00|42.48|42.18|42.45|42.15|42.48|42.18|42.43|42.13|9
1730842800000|2024-11-05 21:40:00|42.46|42.16|42.49|42.19|42.51|42.21|42.46|42.16|37
1730843100000|2024-11-05 21:45:00|42.5|42.2|42.45|42.15|42.5|42.2|42.4|42.1|185
1730843400000|2024-11-05 21:50:00|42.44|42.14|42.44|42.14|42.49|42.19|42.41|42.11|162
1730843700000|2024-11-05 21:55:00|42.43|42.13|42.37|42.07|42.48|42.18|42.33|42.03|188
1730844000000|2024-11-05 22:00:00|42.39|42.09|42.44|42.14|42.47|42.17|42.36|42.06|174
1730844300000|2024-11-05 22:05:00|42.45|42.15|42.34|42.04|42.45|42.15|42.33|42.03|117
1730844600000|2024-11-05 22:10:00|42.35|42.05|42.36|42.06|42.4|42.1|42.33|42.03|146
1730844900000|2024-11-05 22:15:00|42.37|42.07|42.21|41.91|42.37|42.07|42.18|41.88|212
1730845200000|2024-11-05 22:20:00|42.2|41.9|42.28|41.98|42.29|41.99|42.18|41.88|146
1730845500000|2024-11-05 22:25:00|42.27|41.97|42.47|42.17|42.48|42.18|42.26|41.96|165
1730845800000|2024-11-05 22:30:00|42.48|42.18|42.56|42.26|42.59|42.29|42.46|42.16|151
1730846100000|2024-11-05 22:35:00|42.55|42.25|42.52|42.22|42.56|42.26|42.51|42.21|81
1730846400000|2024-11-05 22:40:00|42.53|42.23|42.54|42.24|42.56|42.26|42.47|42.17|106
1730846700000|2024-11-05 22:45:00|42.55|42.25|42.53|42.23|42.55|42.25|42.51|42.21|62
1730847000000|2024-11-05 22:50:00|42.54|42.24|42.64|42.34|42.66|42.36|42.54|42.24|69
1730847300000|2024-11-05 22:55:00|42.69|42.39|42.82|42.52|42.85|42.55|42.67|42.37|80
1730847600000|2024-11-05 23:00:00|42.8|42.5|42.76|42.46|42.82|42.52|42.67|42.37|46
1730847900000|2024-11-05 23:05:00|42.77|42.47|42.65|42.35|42.77|42.47|42.65|42.35|34
1730848200000|2024-11-05 23:10:00|42.66|42.36|42.66|42.36|42.71|42.41|42.64|42.34|42
1730848500000|2024-11-05 23:15:00|42.67|42.37|42.63|42.33|42.67|42.37|42.61|42.31|36
1730848800000|2024-11-05 23:20:00|42.62|42.32|42.68|42.38|42.68|42.38|42.6|42.3|30
1730849100000|2024-11-05 23:25:00|42.69|42.39|42.74|42.44|42.74|42.44|42.69|42.39|20
1730849400000|2024-11-05 23:30:00|42.76|42.46|42.69|42.39|42.8|42.5|42.69|42.39|26
1730849700000|2024-11-05 23:35:00|42.7|42.4|42.67|42.37|42.73|42.43|42.67|42.37|26
1730850000000|2024-11-05 23:40:00|42.68|42.38|42.61|42.31|42.7|42.4|42.61|42.31|29
1730850300000|2024-11-05 23:45:00|42.6|42.3|42.6|42.3|42.63|42.33|42.56|42.26|34
1730850600000|2024-11-05 23:50:00|42.59|42.29|42.56|42.26|42.59|42.29|42.53|42.23|30
1730850900000|2024-11-05 23:55:00|42.57|42.27|42.58|42.28|42.59|42.29|42.57|42.27|8
1730851200000|2024-11-06 00:00:00|42.57|42.27|42.67|42.37|42.7|42.4|42.57|42.27|40
1730851500000|2024-11-06 00:05:00|42.66|42.36|42.6|42.3|42.67|42.37|42.57|42.27|31
1730851800000|2024-11-06 00:10:00|42.61|42.31|42.72|42.42|42.75|42.45|42.61|42.31|40
1730852100000|2024-11-06 00:15:00|42.69|42.39|42.82|42.52|42.84|42.54|42.64|42.34|66
1730852400000|2024-11-06 00:20:00|42.84|42.54|42.87|42.57|42.88|42.58|42.77|42.47|73
1730852700000|2024-11-06 00:25:00|42.88|42.58|42.93|42.63|42.99|42.69|42.86|42.56|75
1730853000000|2024-11-06 00:30:00|42.94|42.64|43.1|42.8|43.11|42.81|42.94|42.64|71
1730853300000|2024-11-06 00:35:00|43.11|42.81|43.14|42.84|43.23|42.93|43.09|42.79|96
1730853600000|2024-11-06 00:40:00|43.15|42.85|43.28|42.98|43.29|42.99|43.14|42.84|84
1730853900000|2024-11-06 00:45:00|43.29|42.99|43.32|43.02|43.35|43.05|43.17|42.87|96
1730854200000|2024-11-06 00:50:00|43.31|43.01|43.3|43|43.33|43.03|43.2|42.9|76
1730854500000|2024-11-06 00:55:00|43.31|43.01|43.27|42.97|43.32|43.02|43.24|42.94|33
1730854800000|2024-11-06 01:00:00|43.28|42.98|43.44|43.14|43.52|43.22|43.28|42.98|82
1730855100000|2024-11-06 01:05:00|43.45|43.15|43.64|43.34|43.64|43.34|43.45|43.15|45
1730855400000|2024-11-06 01:10:00|43.65|43.35|43.67|43.37|43.71|43.41|43.57|43.27|67
1730855700000|2024-11-06 01:15:00|43.68|43.38|43.49|43.19|43.68|43.38|43.17|42.87|168
1730856000000|2024-11-06 01:20:00|43.48|43.18|43.4|43.1|43.51|43.21|43.27|42.97|121
1730856300000|2024-11-06 01:25:00|43.42|43.12|43.48|43.18|43.48|43.18|43.28|42.98|79
1730856600000|2024-11-06 01:30:00|43.49|43.19|43.52|43.22|43.6|43.3|43.44|43.14|108
1730856900000|2024-11-06 01:35:00|43.53|43.23|43.5|43.2|43.53|43.23|43.43|43.13|73
1730857200000|2024-11-06 01:40:00|43.52|43.22|43.54|43.24|43.57|43.27|43.5|43.2|57
1730857500000|2024-11-06 01:45:00|43.53|43.23|43.55|43.25|43.56|43.26|43.49|43.19|52
1730857800000|2024-11-06 01:50:00|43.54|43.24|43.48|43.18|43.56|43.26|43.47|43.17|35
1730858100000|2024-11-06 01:55:00|43.49|43.19|43.4|43.1|43.51|43.21|43.39|43.09|42
1730858400000|2024-11-06 02:00:00|43.42|43.12|43.41|43.11|43.48|43.18|43.39|43.09|38
1730858700000|2024-11-06 02:05:00|43.4|43.1|43.47|43.17|43.48|43.18|43.31|43.01|48
1730859000000|2024-11-06 02:10:00|43.48|43.18|43.47|43.17|43.55|43.25|43.46|43.16|43
1730859300000|2024-11-06 02:15:00|43.48|43.18|43.76|43.46|43.77|43.47|43.48|43.18|101
1730859600000|2024-11-06 02:20:00|43.75|43.45|43.81|43.51|43.86|43.56|43.75|43.45|116
1730859900000|2024-11-06 02:25:00|43.82|43.52|43.95|43.65|43.95|43.65|43.82|43.52|39
1730860200000|2024-11-06 02:30:00|43.94|43.64|44.07|43.77|44.11|43.81|43.94|43.64|101
1730860500000|2024-11-06 02:35:00|44.09|43.79|44.11|43.81|44.15|43.85|44.04|43.74|66
1730860800000|2024-11-06 02:40:00|44.1|43.8|44.14|43.84|44.15|43.85|43.92|43.62|79
1730861100000|2024-11-06 02:45:00|44.15|43.85|44.15|43.85|44.17|43.87|44.06|43.76|81
1730861400000|2024-11-06 02:50:00|44.16|43.86|44.2|43.9|44.21|43.91|44.09|43.79|76
1730861700000|2024-11-06 02:55:00|44.19|43.89|44.11|43.81|44.24|43.94|44.11|43.81|99
1730862000000|2024-11-06 03:00:00|44.12|43.82|44.38|44.08|44.38|44.08|44.06|43.76|134
1730862300000|2024-11-06 03:05:00|44.37|44.07|44.55|44.25|44.81|44.51|44.32|44.02|332
1730862600000|2024-11-06 03:10:00|44.56|44.26|44.55|44.25|44.63|44.33|44.23|43.93|468
1730862900000|2024-11-06 03:15:00|44.53|44.23|44.52|44.22|44.72|44.42|44.45|44.15|316
1730863200000|2024-11-06 03:20:00|44.53|44.23|44.36|44.06|44.54|44.24|44.29|43.99|245
1730863500000|2024-11-06 03:25:00|44.37|44.07|44.58|44.28|44.59|44.29|44.35|44.05|133
1730863800000|2024-11-06 03:30:00|44.57|44.27|44.55|44.25|44.63|44.33|44.47|44.17|94
1730864100000|2024-11-06 03:35:00|44.54|44.24|44.61|44.31|44.72|44.42|44.52|44.22|117
1730864400000|2024-11-06 03:40:00|44.62|44.32|44.72|44.42|44.74|44.44|44.56|44.26|147
1730864700000|2024-11-06 03:45:00|44.73|44.43|44.66|44.36|44.73|44.43|44.52|44.22|103
1730865000000|2024-11-06 03:50:00|44.65|44.35|44.61|44.31|44.7|44.4|44.58|44.28|81
1730865300000|2024-11-06 03:55:00|44.62|44.32|44.69|44.39|44.69|44.39|44.59|44.29|50
1730865600000|2024-11-06 04:00:00|44.7|44.4|44.57|44.27|44.81|44.51|44.5|44.2|135
1730865900000|2024-11-06 04:05:00|44.56|44.26|44.65|44.35|44.7|44.4|44.51|44.21|160
1730866200000|2024-11-06 04:10:00|44.66|44.36|44.72|44.42|44.75|44.45|44.65|44.35|88
1730866500000|2024-11-06 04:15:00|44.73|44.43|44.77|44.47|44.79|44.49|44.7|44.4|82
1730866800000|2024-11-06 04:20:00|44.8|44.5|44.91|44.61|44.92|44.62|44.79|44.49|113
1730867100000|2024-11-06 04:25:00|44.92|44.62|44.88|44.58|44.93|44.63|44.78|44.48|101
1730867400000|2024-11-06 04:30:00|44.87|44.57|44.96|44.66|45.01|44.71|44.83|44.53|62
1730867700000|2024-11-06 04:35:00|44.97|44.67|44.8|44.5|44.97|44.67|44.8|44.5|86
1730868000000|2024-11-06 04:40:00|44.79|44.49|44.82|44.52|44.86|44.56|44.71|44.41|60
1730868300000|2024-11-06 04:45:00|44.83|44.53|44.81|44.51|44.91|44.61|44.8|44.5|91
1730868600000|2024-11-06 04:50:00|44.8|44.5|44.9|44.6|44.9|44.6|44.74|44.44|63
1730868900000|2024-11-06 04:55:00|44.91|44.61|44.75|44.45|44.91|44.61|44.73|44.43|64
1730869200000|2024-11-06 05:00:00|44.74|44.44|44.63|44.33|44.82|44.52|44.43|44.13|176
1730869500000|2024-11-06 05:05:00|44.64|44.34|44.82|44.52|44.83|44.53|44.63|44.33|129
1730869800000|2024-11-06 05:10:00|44.81|44.51|44.72|44.42|44.82|44.52|44.64|44.34|142
1730870100000|2024-11-06 05:15:00|44.73|44.43|44.69|44.39|44.9|44.6|44.68|44.38|149
1730870400000|2024-11-06 05:20:00|44.67|44.37|44.76|44.46|44.8|44.5|44.59|44.29|94
1730870700000|2024-11-06 05:25:00|44.75|44.45|44.83|44.53|44.91|44.61|44.75|44.45|117
1730871000000|2024-11-06 05:30:00|44.8|44.5|44.86|44.56|44.91|44.61|44.8|44.5|85
1730871300000|2024-11-06 05:35:00|44.84|44.54|44.9|44.6|44.9|44.6|44.77|44.47|61
1730871600000|2024-11-06 05:40:00|44.91|44.61|44.9|44.6|44.95|44.65|44.87|44.57|46
1730871900000|2024-11-06 05:45:00|44.91|44.61|44.97|44.67|44.97|44.67|44.86|44.56|49
1730872200000|2024-11-06 05:50:00|44.98|44.68|44.97|44.67|44.99|44.69|44.93|44.63|35
1730872500000|2024-11-06 05:55:00|44.96|44.66|44.99|44.69|45|44.7|44.9|44.6|39
1730872800000|2024-11-06 06:00:00|44.98|44.68|45.05|44.75|45.05|44.75|44.96|44.66|45
1730873100000|2024-11-06 06:05:00|45.06|44.76|44.98|44.68|45.13|44.83|44.92|44.62|114
1730873400000|2024-11-06 06:10:00|44.99|44.69|45.02|44.72|45.07|44.77|44.98|44.68|49
1730873700000|2024-11-06 06:15:00|45.03|44.73|45.04|44.74|45.07|44.77|44.97|44.67|46
1730874000000|2024-11-06 06:20:00|45.05|44.75|45.23|44.93|45.23|44.93|45.04|44.74|118
1730874300000|2024-11-06 06:25:00|45.22|44.92|45.01|44.71|45.28|44.98|45.01|44.71|120
1730874600000|2024-11-06 06:30:00|45.02|44.72|45.12|44.82|45.18|44.88|44.92|44.62|123
1730874900000|2024-11-06 06:35:00|45.13|44.83|45.19|44.89|45.26|44.96|45.13|44.83|75
1730875200000|2024-11-06 06:40:00|45.2|44.9|45.08|44.78|45.23|44.93|45.05|44.75|80
1730875500000|2024-11-06 06:45:00|45.06|44.76|45.15|44.85|45.15|44.85|44.94|44.64|72
1730875800000|2024-11-06 06:50:00|45.16|44.86|44.98|44.68|45.16|44.86|44.86|44.56|75
1730876100000|2024-11-06 06:55:00|44.97|44.67|44.83|44.53|45.04|44.74|44.83|44.53|68
1730876400000|2024-11-06 07:00:00|44.82|44.52|45.12|44.82|45.13|44.83|44.82|44.52|115
1730876700000|2024-11-06 07:05:00|45.11|44.81|45.09|44.79|45.18|44.88|45.04|44.74|67
1730877000000|2024-11-06 07:10:00|45.08|44.78|45.03|44.73|45.12|44.82|45.03|44.73|83
1730877300000|2024-11-06 07:15:00|45.04|44.74|45.06|44.76|45.11|44.81|45|44.7|118
1730877600000|2024-11-06 07:20:00|45.05|44.75|45.09|44.79|45.13|44.83|45.02|44.72|91
1730877900000|2024-11-06 07:25:00|45.1|44.8|45.13|44.83|45.28|44.98|45.1|44.8|101
1730878200000|2024-11-06 07:30:00|45.14|44.84|45.18|44.88|45.24|44.94|45.11|44.81|99
1730878500000|2024-11-06 07:35:00|45.19|44.89|45.15|44.85|45.3|45|45.15|44.85|83
1730878800000|2024-11-06 07:40:00|45.16|44.86|45.04|44.74|45.16|44.86|44.68|44.38|179
1730879100000|2024-11-06 07:45:00|45.05|44.75|45.11|44.81|45.21|44.91|44.9|44.6|153
1730879400000|2024-11-06 07:50:00|45.12|44.82|45.04|44.74|45.15|44.85|44.96|44.66|97
1730879700000|2024-11-06 07:55:00|45.03|44.73|44.9|44.6|45.04|44.74|44.83|44.53|110
1730880000000|2024-11-06 08:00:00|44.91|44.61|44.51|44.21|44.96|44.66|44.44|44.14|159
1730880300000|2024-11-06 08:05:00|44.5|44.2|44.63|44.33|44.7|44.4|44.47|44.17|199
1730880600000|2024-11-06 08:10:00|44.62|44.32|44.56|44.26|44.62|44.32|44.47|44.17|49
1730880900000|2024-11-06 08:15:00|44.54|44.24|44.58|44.28|44.61|44.31|44.51|44.21|49
1730881200000|2024-11-06 08:20:00|44.57|44.27|44.24|43.94|44.57|44.27|44.23|43.93|151
1730881500000|2024-11-06 08:25:00|44.25|43.95|44.44|44.14|44.45|44.15|44.25|43.95|127
1730881800000|2024-11-06 08:30:00|44.43|44.13|44.33|44.03|44.47|44.17|44.25|43.95|132
1730882100000|2024-11-06 08:35:00|44.34|44.04|44.58|44.28|44.6|44.3|44.34|44.04|104
1730882400000|2024-11-06 08:40:00|44.61|44.31|44.73|44.43|44.73|44.43|44.55|44.25|142
1730882700000|2024-11-06 08:45:00|44.72|44.42|44.66|44.36|44.72|44.42|44.59|44.29|127
1730883000000|2024-11-06 08:50:00|44.67|44.37|44.88|44.58|44.89|44.59|44.66|44.36|76
1730883300000|2024-11-06 08:55:00|44.87|44.57|44.8|44.5|44.88|44.58|44.79|44.49|144
1730883600000|2024-11-06 09:00:00|44.81|44.51|44.84|44.54|44.88|44.58|44.77|44.47|103
1730883900000|2024-11-06 09:05:00|44.83|44.53|44.88|44.58|44.92|44.62|44.73|44.43|98
1730884200000|2024-11-06 09:10:00|44.86|44.56|44.81|44.51|44.86|44.56|44.76|44.46|94
1730884500000|2024-11-06 09:15:00|44.82|44.52|44.8|44.5|44.91|44.61|44.78|44.48|63
1730884800000|2024-11-06 09:20:00|44.78|44.48|44.84|44.54|44.85|44.55|44.78|44.48|51
1730885100000|2024-11-06 09:25:00|44.83|44.53|44.92|44.62|44.92|44.62|44.83|44.53|13
1730885400000|2024-11-06 09:30:00|44.93|44.63|45|44.7|45|44.7|44.88|44.58|34
1730885700000|2024-11-06 09:35:00|44.99|44.69|45|44.7|45.03|44.73|44.97|44.67|25
1730886000000|2024-11-06 09:40:00|45.01|44.71|44.98|44.68|45.03|44.73|44.92|44.62|49
1730886300000|2024-11-06 09:45:00|44.97|44.67|44.95|44.65|45.01|44.71|44.92|44.62|43
1730886600000|2024-11-06 09:50:00|44.96|44.66|44.98|44.68|45.02|44.72|44.95|44.65|52
1730886900000|2024-11-06 09:55:00|44.97|44.67|45|44.7|45.01|44.71|44.94|44.64|39
1730887200000|2024-11-06 10:00:00|44.99|44.69|44.92|44.62|45.01|44.71|44.91|44.61|36
1730887500000|2024-11-06 10:05:00|44.93|44.63|44.82|44.52|44.93|44.63|44.8|44.5|81
1730887800000|2024-11-06 10:10:00|44.83|44.53|44.82|44.52|44.85|44.55|44.8|44.5|48
1730888100000|2024-11-06 10:15:00|44.83|44.53|44.87|44.57|44.91|44.61|44.82|44.52|60
1730888400000|2024-11-06 10:20:00|44.88|44.58|44.87|44.57|44.89|44.59|44.82|44.52|27
1730888700000|2024-11-06 10:25:00|44.86|44.56|44.87|44.57|44.9|44.6|44.85|44.55|32
1730889000000|2024-11-06 10:30:00|44.86|44.56|44.94|44.64|44.94|44.64|44.83|44.53|73
1730889300000|2024-11-06 10:35:00|44.95|44.65|45.01|44.71|45.02|44.72|44.94|44.64|40
1730889600000|2024-11-06 10:40:00|45|44.7|45.02|44.72|45.05|44.75|44.99|44.69|25
1730889900000|2024-11-06 10:45:00|45.01|44.71|44.95|44.65|45.02|44.72|44.95|44.65|31
1730890500000|2024-11-06 10:55:00|44.96|44.66|44.94|44.64|44.96|44.66|44.93|44.63|7
1730890800000|2024-11-06 11:00:00|44.93|44.63|44.94|44.64|44.95|44.65|44.88|44.58|42
1730891100000|2024-11-06 11:05:00|44.95|44.65|44.9|44.6|44.95|44.65|44.9|44.6|22
1730891400000|2024-11-06 11:10:00|44.89|44.59|44.85|44.55|44.89|44.59|44.85|44.55|5
1730891700000|2024-11-06 11:15:00|44.97|44.67|45.06|44.76|45.07|44.77|44.97|44.67|11
1730892000000|2024-11-06 11:20:00|45.05|44.75|44.97|44.67|45.05|44.75|44.94|44.64|38
1730892300000|2024-11-06 11:25:00|44.96|44.66|44.97|44.67|45.01|44.71|44.96|44.66|31
1730892600000|2024-11-06 11:30:00|44.96|44.66|44.95|44.65|45.02|44.72|44.87|44.57|47
1730892900000|2024-11-06 11:35:00|44.94|44.64|44.94|44.64|44.98|44.68|44.93|44.63|25
1730893200000|2024-11-06 11:40:00|44.95|44.65|44.94|44.64|44.96|44.66|44.92|44.62|20
1730893500000|2024-11-06 11:45:00|44.95|44.65|44.85|44.55|44.97|44.67|44.84|44.54|20
1730893800000|2024-11-06 11:50:00|44.86|44.56|44.86|44.56|44.87|44.57|44.85|44.55|17
1730894100000|2024-11-06 11:55:00|44.87|44.57|44.95|44.65|44.97|44.67|44.87|44.57|19
1730894400000|2024-11-06 12:00:00|44.94|44.64|45.04|44.74|45.04|44.74|44.94|44.64|20
1730894700000|2024-11-06 12:05:00|45.03|44.73|45.12|44.82|45.13|44.83|45.03|44.73|25
1730895000000|2024-11-06 12:10:00|45.11|44.81|44.97|44.67|45.11|44.81|44.96|44.66|26
1730895300000|2024-11-06 12:15:00|44.98|44.68|45.01|44.71|45.07|44.77|44.96|44.66|44
1730895600000|2024-11-06 12:20:00|45|44.7|44.98|44.68|45.02|44.72|44.96|44.66|28
1730895900000|2024-11-06 12:25:00|44.99|44.69|45|44.7|45.04|44.74|44.99|44.69|14
1730896200000|2024-11-06 12:30:00|44.99|44.69|45.02|44.72|45.04|44.74|44.98|44.68|19
1730896500000|2024-11-06 12:35:00|45.03|44.73|44.9|44.6|45.03|44.73|44.9|44.6|14
1730896800000|2024-11-06 12:40:00|44.91|44.61|44.9|44.6|44.96|44.66|44.9|44.6|17
1730897100000|2024-11-06 12:45:00|44.91|44.61|44.89|44.59|44.96|44.66|44.88|44.58|30
1730897400000|2024-11-06 12:50:00|44.88|44.58|44.94|44.64|44.96|44.66|44.88|44.58|23
1730897700000|2024-11-06 12:55:00|44.95|44.65|44.84|44.54|44.95|44.65|44.83|44.53|18
1730898000000|2024-11-06 13:00:00|44.85|44.55|44.86|44.56|44.89|44.59|44.82|44.52|43
1730898300000|2024-11-06 13:05:00|44.87|44.57|44.83|44.53|44.91|44.61|44.83|44.53|42
1730898600000|2024-11-06 13:10:00|44.82|44.52|44.82|44.52|44.85|44.55|44.74|44.44|44
1730898900000|2024-11-06 13:15:00|44.81|44.51|44.69|44.39|44.86|44.56|44.63|44.33|54
1730899200000|2024-11-06 13:20:00|44.7|44.4|44.63|44.33|44.74|44.44|44.59|44.29|57
1730899500000|2024-11-06 13:25:00|44.62|44.32|44.76|44.46|44.78|44.48|44.62|44.32|64
1730899800000|2024-11-06 13:30:00|44.77|44.47|44.8|44.5|44.8|44.5|44.7|44.4|57
1730900100000|2024-11-06 13:35:00|44.81|44.51|44.75|44.45|44.81|44.51|44.75|44.45|40
1730900400000|2024-11-06 13:40:00|44.76|44.46|44.69|44.39|44.76|44.46|44.67|44.37|44
1730900700000|2024-11-06 13:45:00|44.68|44.38|44.83|44.53|44.84|44.54|44.68|44.38|45
1730901000000|2024-11-06 13:50:00|44.84|44.54|44.82|44.52|44.86|44.56|44.82|44.52|26
1730901300000|2024-11-06 13:55:00|44.81|44.51|44.83|44.53|44.86|44.56|44.81|44.51|50
1730901600000|2024-11-06 14:00:00|44.84|44.54|44.88|44.58|44.94|44.64|44.83|44.53|59
1730901900000|2024-11-06 14:05:00|44.89|44.59|44.75|44.45|44.89|44.59|44.73|44.43|88
1730902200000|2024-11-06 14:10:00|44.74|44.44|44.76|44.46|44.76|44.46|44.64|44.34|45
1730902500000|2024-11-06 14:15:00|44.75|44.45|44.65|44.35|44.75|44.45|44.63|44.33|47
1730902800000|2024-11-06 14:20:00|44.66|44.36|44.65|44.35|44.71|44.41|44.61|44.31|27
1730903100000|2024-11-06 14:25:00|44.66|44.36|44.72|44.42|44.73|44.43|44.66|44.36|27
1730903400000|2024-11-06 14:30:00|44.71|44.41|44.68|44.38|44.81|44.51|44.67|44.37|89
1730903700000|2024-11-06 14:35:00|44.69|44.39|44.75|44.45|44.76|44.46|44.68|44.38|57
1730904000000|2024-11-06 14:40:00|44.76|44.46|44.62|44.32|44.81|44.51|44.62|44.32|65
1730904300000|2024-11-06 14:45:00|44.61|44.31|44.42|44.12|44.62|44.32|44.42|44.12|123
1730904600000|2024-11-06 14:50:00|44.43|44.13|44.37|44.07|44.46|44.16|44.31|44.01|146
1730904900000|2024-11-06 14:55:00|44.38|44.08|44.41|44.11|44.42|44.12|44.32|44.02|81
1730905200000|2024-11-06 15:00:00|44.42|44.12|44.55|44.25|44.65|44.35|44.38|44.08|97
1730905500000|2024-11-06 15:05:00|44.56|44.26|44.6|44.3|44.6|44.3|44.42|44.12|88
1730905800000|2024-11-06 15:10:00|44.61|44.31|44.67|44.37|44.69|44.39|44.6|44.3|57
1730906100000|2024-11-06 15:15:00|44.66|44.36|44.71|44.41|44.72|44.42|44.56|44.26|91
1730906400000|2024-11-06 15:20:00|44.73|44.43|44.69|44.39|44.74|44.44|44.67|44.37|50
1730906700000|2024-11-06 15:25:00|44.68|44.38|44.72|44.42|44.73|44.43|44.65|44.35|45
1730907000000|2024-11-06 15:30:00|44.7|44.4|44.59|44.29|44.73|44.43|44.55|44.25|68
1730907300000|2024-11-06 15:35:00|44.58|44.28|44.64|44.34|44.67|44.37|44.55|44.25|77
1730907600000|2024-11-06 15:40:00|44.65|44.35|44.68|44.38|44.74|44.44|44.6|44.3|48
1730907900000|2024-11-06 15:45:00|44.69|44.39|44.72|44.42|44.76|44.46|44.67|44.37|64
1730908200000|2024-11-06 15:50:00|44.71|44.41|44.67|44.37|44.72|44.42|44.63|44.33|41
1730908500000|2024-11-06 15:55:00|44.68|44.38|44.65|44.35|44.7|44.4|44.64|44.34|20
1730908800000|2024-11-06 16:00:00|44.66|44.36|44.69|44.39|44.74|44.44|44.64|44.34|46
1730909100000|2024-11-06 16:05:00|44.68|44.38|44.66|44.36|44.71|44.41|44.61|44.31|47
1730909400000|2024-11-06 16:10:00|44.65|44.35|44.76|44.46|44.76|44.46|44.63|44.33|32
1730909700000|2024-11-06 16:15:00|44.74|44.44|44.69|44.39|44.77|44.47|44.65|44.35|58
1730910000000|2024-11-06 16:20:00|44.7|44.4|44.59|44.29|44.71|44.41|44.57|44.27|65
1730910300000|2024-11-06 16:25:00|44.58|44.28|44.75|44.45|44.78|44.48|44.57|44.27|52
1730910600000|2024-11-06 16:30:00|44.76|44.46|44.76|44.46|44.79|44.49|44.73|44.43|57
1730910900000|2024-11-06 16:35:00|44.74|44.44|44.81|44.51|44.84|44.54|44.73|44.43|28
1730911200000|2024-11-06 16:40:00|44.8|44.5|44.7|44.4|44.82|44.52|44.67|44.37|33
1730911500000|2024-11-06 16:45:00|44.69|44.39|44.7|44.4|44.72|44.42|44.65|44.35|42
1730911800000|2024-11-06 16:50:00|44.71|44.41|44.66|44.36|44.72|44.42|44.62|44.32|48
1730912100000|2024-11-06 16:55:00|44.67|44.37|44.72|44.42|44.72|44.42|44.64|44.34|37
1730912400000|2024-11-06 17:00:00|44.71|44.41|44.71|44.41|44.72|44.42|44.64|44.34|88
1730912700000|2024-11-06 17:05:00|44.7|44.4|44.73|44.43|44.76|44.46|44.67|44.37|46
1730913000000|2024-11-06 17:10:00|44.74|44.44|44.74|44.44|44.76|44.46|44.72|44.42|21
1730913300000|2024-11-06 17:15:00|44.73|44.43|44.68|44.38|44.73|44.43|44.68|44.38|13
1730913600000|2024-11-06 17:20:00|44.69|44.39|44.63|44.33|44.69|44.39|44.55|44.25|38
1730913900000|2024-11-06 17:25:00|44.62|44.32|44.63|44.33|44.65|44.35|44.6|44.3|25
1730914200000|2024-11-06 17:30:00|44.62|44.32|44.66|44.36|44.67|44.37|44.62|44.32|19
1730914500000|2024-11-06 17:35:00|44.67|44.37|44.69|44.39|44.71|44.41|44.66|44.36|15
1730914800000|2024-11-06 17:40:00|44.68|44.38|44.68|44.38|44.71|44.41|44.66|44.36|15
1730915100000|2024-11-06 17:45:00|44.69|44.39|44.65|44.35|44.7|44.4|44.65|44.35|6
1730915400000|2024-11-06 17:50:00|44.62|44.32|44.61|44.31|44.62|44.32|44.61|44.31|2
1730915700000|2024-11-06 17:55:00|44.62|44.32|44.68|44.38|44.69|44.39|44.61|44.31|17
1730916000000|2024-11-06 18:00:00|44.69|44.39|44.82|44.52|44.82|44.52|44.68|44.38|22
1730916300000|2024-11-06 18:05:00|44.81|44.51|44.88|44.58|44.88|44.58|44.79|44.49|17
1730916600000|2024-11-06 18:10:00|44.87|44.57|44.86|44.56|44.89|44.59|44.84|44.54|29
1730916900000|2024-11-06 18:15:00|44.87|44.57|44.79|44.49|44.87|44.57|44.78|44.48|24
1730917200000|2024-11-06 18:20:00|44.8|44.5|44.83|44.53|44.85|44.55|44.8|44.5|23
1730917500000|2024-11-06 18:25:00|44.84|44.54|44.87|44.57|44.87|44.57|44.84|44.54|12
1730917800000|2024-11-06 18:30:00|44.86|44.56|44.94|44.64|44.94|44.64|44.86|44.56|29
1730918100000|2024-11-06 18:35:00|44.93|44.63|44.92|44.62|44.94|44.64|44.89|44.59|24
1730918400000|2024-11-06 18:40:00|44.91|44.61|44.99|44.69|44.99|44.69|44.9|44.6|17
1730918700000|2024-11-06 18:45:00|44.97|44.67|44.97|44.67|44.97|44.67|44.93|44.63|21
1730919000000|2024-11-06 18:50:00|44.98|44.68|45.01|44.71|45.02|44.72|44.96|44.66|35
1730919600000|2024-11-06 19:00:00|45.02|44.72|45.03|44.73|45.05|44.75|44.96|44.66|19
1730919900000|2024-11-06 19:05:00|45.02|44.72|45.03|44.73|45.04|44.74|44.99|44.69|24
1730920200000|2024-11-06 19:10:00|45.04|44.74|45.04|44.74|45.04|44.74|44.97|44.67|28
1730920500000|2024-11-06 19:15:00|45.03|44.73|45.01|44.71|45.03|44.73|44.97|44.67|19
1730920800000|2024-11-06 19:20:00|45|44.7|44.98|44.68|45.02|44.72|44.98|44.68|15
1730921100000|2024-11-06 19:25:00|44.99|44.69|44.99|44.69|45.04|44.74|44.98|44.68|21
1730921400000|2024-11-06 19:30:00|44.98|44.68|44.93|44.63|45.03|44.73|44.92|44.62|37
1730921700000|2024-11-06 19:35:00|44.94|44.64|44.95|44.65|44.98|44.68|44.93|44.63|31
1730922000000|2024-11-06 19:40:00|44.94|44.64|45.04|44.74|45.05|44.75|44.94|44.64|17
1730922300000|2024-11-06 19:45:00|45.05|44.75|45.03|44.73|45.06|44.76|45.01|44.71|20
1730922600000|2024-11-06 19:50:00|45.04|44.74|45.14|44.84|45.14|44.84|45.01|44.71|23
1730922900000|2024-11-06 19:55:00|45.15|44.85|45.14|44.84|45.16|44.86|45.11|44.81|23
1730923200000|2024-11-06 20:00:00|45.15|44.85|45.04|44.74|45.15|44.85|45.03|44.73|64
1730923500000|2024-11-06 20:05:00|45.05|44.75|45.14|44.84|45.16|44.86|45.05|44.75|38
1730923800000|2024-11-06 20:10:00|45.15|44.85|45.21|44.91|45.22|44.92|45.14|44.84|46
1730924100000|2024-11-06 20:15:00|45.2|44.9|45.15|44.85|45.21|44.91|45.13|44.83|40
1730924400000|2024-11-06 20:20:00|45.16|44.86|45.14|44.84|45.2|44.9|45.14|44.84|25
1730924700000|2024-11-06 20:25:00|45.15|44.85|45.13|44.83|45.18|44.88|45.11|44.81|20
1730925000000|2024-11-06 20:30:00|45.14|44.84|45.13|44.83|45.19|44.89|45.11|44.81|29
1730925300000|2024-11-06 20:35:00|45.14|44.84|45.11|44.81|45.15|44.85|45.11|44.81|28
1730925600000|2024-11-06 20:40:00|45.12|44.82|45.19|44.89|45.2|44.9|45.12|44.82|13
1730925900000|2024-11-06 20:45:00|45.2|44.9|45.21|44.91|45.22|44.92|45.19|44.89|17
1730926200000|2024-11-06 20:50:00|45.22|44.92|45.27|44.97|45.29|44.99|45.13|44.83|34
1730926500000|2024-11-06 20:55:00|45.28|44.98|45.28|44.98|45.32|45.02|45.26|44.96|41
1730926800000|2024-11-06 21:00:00|45.27|44.97|45.23|44.93|45.33|45.03|45.22|44.92|157
1730927100000|2024-11-06 21:05:00|45.24|44.94|45.29|44.99|45.32|45.02|45.23|44.93|82
1730927400000|2024-11-06 21:10:00|45.28|44.98|45.35|45.05|45.35|45.05|45.27|44.97|73
1730927700000|2024-11-06 21:15:00|45.36|45.06|45.27|44.97|45.41|45.11|45.27|44.97|109
1730928000000|2024-11-06 21:20:00|45.28|44.98|45.37|45.07|45.37|45.07|45.25|44.95|136
1730928300000|2024-11-06 21:25:00|45.36|45.06|45.3|45|45.36|45.06|45.28|44.98|81
1730928600000|2024-11-06 21:30:00|45.31|45.01|45.47|45.17|45.47|45.17|45.3|45|152
1730928900000|2024-11-06 21:35:00|45.46|45.16|45.46|45.16|45.51|45.21|45.43|45.13|86
1730929200000|2024-11-06 21:40:00|45.45|45.15|45.5|45.2|45.51|45.21|45.45|45.15|58
1730929500000|2024-11-06 21:45:00|45.49|45.19|45.43|45.13|45.49|45.19|45.39|45.09|73
1730929800000|2024-11-06 21:50:00|45.42|45.12|45.44|45.14|45.47|45.17|45.42|45.12|48
1730930100000|2024-11-06 21:55:00|45.43|45.13|45.46|45.16|45.49|45.19|45.43|45.13|18
1730930400000|2024-11-06 22:00:00|45.48|45.18|45.49|45.19|45.53|45.23|45.47|45.17|57
1730930700000|2024-11-06 22:05:00|45.48|45.18|45.51|45.21|45.51|45.21|45.46|45.16|98
1730931000000|2024-11-06 22:10:00|45.52|45.22|45.46|45.16|45.54|45.24|45.45|45.15|31
1730931300000|2024-11-06 22:15:00|45.45|45.15|45.47|45.17|45.49|45.19|45.42|45.12|69
1730931600000|2024-11-06 22:20:00|45.48|45.18|45.52|45.22|45.54|45.24|45.48|45.18|42
1730931900000|2024-11-06 22:25:00|45.51|45.21|45.56|45.26|45.56|45.26|45.49|45.19|32
1730932200000|2024-11-06 22:30:00|45.55|45.25|45.57|45.27|45.61|45.31|45.54|45.24|38
1730932500000|2024-11-06 22:35:00|45.58|45.28|45.61|45.31|45.61|45.31|45.57|45.27|52
1730932800000|2024-11-06 22:40:00|45.62|45.32|45.63|45.33|45.65|45.35|45.61|45.31|38
1730933100000|2024-11-06 22:45:00|45.64|45.34|45.68|45.38|45.68|45.38|45.6|45.3|43
1730933400000|2024-11-06 22:50:00|45.69|45.39|45.86|45.56|45.87|45.57|45.68|45.38|49
1730933700000|2024-11-06 22:55:00|45.85|45.55|45.85|45.55|45.9|45.6|45.81|45.51|96
1730934000000|2024-11-06 23:00:00|45.87|45.57|45.78|45.48|45.94|45.64|45.76|45.46|81
1730934300000|2024-11-06 23:05:00|45.79|45.49|45.74|45.44|45.84|45.54|45.73|45.43|62
1730934600000|2024-11-06 23:10:00|45.73|45.43|45.78|45.48|45.81|45.51|45.73|45.43|64
1730934900000|2024-11-06 23:15:00|45.79|45.49|45.8|45.5|45.82|45.52|45.73|45.43|114
1730935200000|2024-11-06 23:20:00|45.79|45.49|45.81|45.51|45.86|45.56|45.76|45.46|97
1730935500000|2024-11-06 23:25:00|45.82|45.52|45.85|45.55|45.86|45.56|45.79|45.49|38
1730935800000|2024-11-06 23:30:00|45.84|45.54|45.66|45.36|45.84|45.54|45.64|45.34|62
1730936100000|2024-11-06 23:35:00|45.65|45.35|45.63|45.33|45.69|45.39|45.61|45.31|41
1730936400000|2024-11-06 23:40:00|45.64|45.34|45.66|45.36|45.67|45.37|45.62|45.32|23
1730936700000|2024-11-06 23:45:00|45.67|45.37|45.68|45.38|45.75|45.45|45.66|45.36|52
1730937000000|2024-11-06 23:50:00|45.69|45.39|45.68|45.38|45.72|45.42|45.66|45.36|32
1730937300000|2024-11-06 23:55:00|45.69|45.39|45.67|45.37|45.69|45.39|45.66|45.36|13
1730937600000|2024-11-07 00:00:00|45.68|45.38|45.61|45.31|45.72|45.42|45.61|45.31|35
1730937900000|2024-11-07 00:05:00|45.6|45.3|45.52|45.22|45.6|45.3|45.5|45.2|46
1730938200000|2024-11-07 00:10:00|45.53|45.23|45.61|45.31|45.67|45.37|45.53|45.23|31
1730938500000|2024-11-07 00:15:00|45.6|45.3|45.73|45.43|45.76|45.46|45.59|45.29|36
1730938800000|2024-11-07 00:20:00|45.7|45.4|45.74|45.44|45.75|45.45|45.69|45.39|27
1730939100000|2024-11-07 00:25:00|45.73|45.43|45.66|45.36|45.73|45.43|45.64|45.34|32
1730939400000|2024-11-07 00:30:00|45.65|45.35|45.7|45.4|45.73|45.43|45.64|45.34|38
1730939700000|2024-11-07 00:35:00|45.73|45.43|45.74|45.44|45.75|45.45|45.73|45.43|3
1730940000000|2024-11-07 00:40:00|45.72|45.42|45.73|45.43|45.77|45.47|45.69|45.39|35
1730940300000|2024-11-07 00:45:00|45.72|45.42|45.55|45.25|45.74|45.44|45.54|45.24|59
1730940600000|2024-11-07 00:50:00|45.56|45.26|45.64|45.34|45.65|45.35|45.53|45.23|44
1730940900000|2024-11-07 00:55:00|45.65|45.35|45.66|45.36|45.66|45.36|45.65|45.35|2
1730941200000|2024-11-07 01:00:00|45.81|45.51|45.89|45.59|45.91|45.61|45.77|45.47|75
1730941500000|2024-11-07 01:05:00|45.87|45.57|45.92|45.62|45.98|45.68|45.87|45.57|79
1730941800000|2024-11-07 01:10:00|45.9|45.6|46.04|45.74|46.05|45.75|45.89|45.59|51
1730942100000|2024-11-07 01:15:00|46.03|45.73|46.14|45.84|46.14|45.84|45.95|45.65|100
1730942400000|2024-11-07 01:20:00|46.13|45.83|46.25|45.95|46.25|45.95|46.08|45.78|84
1730942700000|2024-11-07 01:25:00|46.24|45.94|46.38|46.08|46.45|46.15|46.22|45.92|65
1730943000000|2024-11-07 01:30:00|46.39|46.09|46.46|46.16|46.48|46.18|46.38|46.08|60
1730943300000|2024-11-07 01:35:00|46.45|46.15|46.64|46.34|46.65|46.35|46.45|46.15|98
1730943600000|2024-11-07 01:40:00|46.63|46.33|46.37|46.07|46.64|46.34|46.36|46.06|123
1730943900000|2024-11-07 01:45:00|46.38|46.08|46.41|46.11|46.46|46.16|46.3|46|135
1730944200000|2024-11-07 01:50:00|46.42|46.12|46.25|45.95|46.44|46.14|46.24|45.94|122
1730944500000|2024-11-07 01:55:00|46.24|45.94|46.36|46.06|46.37|46.07|46.21|45.91|110
1730944800000|2024-11-07 02:00:00|46.37|46.07|46.49|46.19|46.5|46.2|46.36|46.06|112
1730945100000|2024-11-07 02:05:00|46.5|46.2|46.57|46.27|46.58|46.28|46.44|46.14|86
1730945400000|2024-11-07 02:10:00|46.55|46.25|46.54|46.24|46.55|46.25|46.54|46.24|2
1730945700000|2024-11-07 02:15:00|46.55|46.25|46.55|46.25|46.57|46.27|46.53|46.23|75
1730946000000|2024-11-07 02:20:00|46.56|46.26|46.6|46.3|46.65|46.35|46.55|46.25|34
1730946300000|2024-11-07 02:25:00|46.46|46.16|46.47|46.17|46.47|46.17|46.46|46.16|2
1730946600000|2024-11-07 02:30:00|46.48|46.18|46.45|46.15|46.59|46.29|46.42|46.12|91
1730946900000|2024-11-07 02:35:00|46.44|46.14|46.56|46.26|46.56|46.26|46.43|46.13|106
1730947200000|2024-11-07 02:40:00|46.55|46.25|46.54|46.24|46.64|46.34|46.52|46.22|90
1730947500000|2024-11-07 02:45:00|46.53|46.23|46.65|46.35|46.65|46.35|46.52|46.22|99
1730947800000|2024-11-07 02:50:00|46.64|46.34|46.72|46.42|46.75|46.45|46.64|46.34|88
1730948400000|2024-11-07 03:00:00|46.75|46.45|46.79|46.49|46.84|46.54|46.75|46.45|76
1730948700000|2024-11-07 03:05:00|46.8|46.5|46.84|46.54|46.92|46.62|46.7|46.4|129
1730949000000|2024-11-07 03:10:00|46.85|46.55|46.79|46.49|46.89|46.59|46.75|46.45|80
1730949300000|2024-11-07 03:15:00|46.8|46.5|46.89|46.59|46.91|46.61|46.74|46.44|88
1730949600000|2024-11-07 03:20:00|46.9|46.6|46.99|46.69|47|46.7|46.86|46.56|74
1730949900000|2024-11-07 03:25:00|46.98|46.68|47.07|46.77|47.09|46.79|46.92|46.62|99
1730950200000|2024-11-07 03:30:00|47.08|46.78|46.81|46.51|47.08|46.78|46.81|46.51|92
1730950500000|2024-11-07 03:35:00|46.76|46.46|46.6|46.3|46.78|46.48|46.6|46.3|94
1730950800000|2024-11-07 03:40:00|46.61|46.31|46.64|46.34|46.66|46.36|46.58|46.28|40
1730951100000|2024-11-07 03:45:00|46.62|46.32|46.61|46.31|46.69|46.39|46.59|46.29|42
1730951400000|2024-11-07 03:50:00|46.6|46.3|46.6|46.3|46.61|46.31|46.5|46.2|38
1730951700000|2024-11-07 03:55:00|46.59|46.29|46.61|46.31|46.62|46.32|46.51|46.21|40
1730952000000|2024-11-07 04:00:00|46.63|46.33|46.53|46.23|46.71|46.41|46.52|46.22|57
1730952300000|2024-11-07 04:05:00|46.52|46.22|46.46|46.16|46.53|46.23|46.45|46.15|42
1730952600000|2024-11-07 04:10:00|46.44|46.14|46.4|46.1|46.49|46.19|46.38|46.08|42
1730952900000|2024-11-07 04:15:00|46.36|46.06|46.28|45.98|46.36|46.06|46.28|45.98|16
1730953200000|2024-11-07 04:20:00|46.29|45.99|46.43|46.13|46.43|46.13|46.27|45.97|69
1730953500000|2024-11-07 04:25:00|46.42|46.12|46.2|45.9|46.42|46.12|46.19|45.89|55
1730953800000|2024-11-07 04:30:00|46.22|45.92|46.29|45.99|46.38|46.08|46.22|45.92|72
1730954100000|2024-11-07 04:35:00|46.28|45.98|46.11|45.81|46.29|45.99|46.09|45.79|41
1730954400000|2024-11-07 04:40:00|46.1|45.8|45.99|45.69|46.11|45.81|45.98|45.68|45
1730954700000|2024-11-07 04:45:00|46|45.7|46.19|45.89|46.26|45.96|46|45.7|105
1730955000000|2024-11-07 04:50:00|46.2|45.9|46.27|45.97|46.29|45.99|46.17|45.87|74
1730955300000|2024-11-07 04:55:00|46.28|45.98|46.26|45.96|46.28|45.98|46.18|45.88|56
1730955600000|2024-11-07 05:00:00|46.27|45.97|46.16|45.86|46.28|45.98|46.14|45.84|116
1730955900000|2024-11-07 05:05:00|46.17|45.87|46.1|45.8|46.17|45.87|46.03|45.73|133
1730956200000|2024-11-07 05:10:00|46.09|45.79|46.19|45.89|46.25|45.95|46.07|45.77|130
1730956500000|2024-11-07 05:15:00|46.17|45.87|46.09|45.79|46.2|45.9|46.08|45.78|51
1730956800000|2024-11-07 05:20:00|46.08|45.78|46.22|45.92|46.3|46|46.06|45.76|81
1730957100000|2024-11-07 05:25:00|46.23|45.93|46.26|45.96|46.27|45.97|46.22|45.92|66
1730957400000|2024-11-07 05:30:00|46.25|45.95|46.23|45.93|46.28|45.98|46.21|45.91|118
1730957700000|2024-11-07 05:35:00|46.22|45.92|46.25|45.95|46.29|45.99|46.22|45.92|151
1730958000000|2024-11-07 05:40:00|46.24|45.94|46.2|45.9|46.27|45.97|46.19|45.89|48
1730958300000|2024-11-07 05:45:00|46.19|45.89|46.29|45.99|46.29|45.99|46.17|45.87|56
1730958600000|2024-11-07 05:50:00|46.28|45.98|46.26|45.96|46.3|46|46.25|45.95|77
1730958900000|2024-11-07 05:55:00|46.27|45.97|46.23|45.93|46.27|45.97|46.19|45.89|89
1730959200000|2024-11-07 06:00:00|46.22|45.92|46.17|45.87|46.29|45.99|46.17|45.87|52
1730959500000|2024-11-07 06:05:00|46.16|45.86|46.03|45.73|46.16|45.86|45.99|45.69|95
1730959800000|2024-11-07 06:10:00|46.02|45.72|45.87|45.57|46.1|45.8|45.87|45.57|89
1730960100000|2024-11-07 06:15:00|45.88|45.58|46.16|45.86|46.22|45.92|45.88|45.58|131
1730960400000|2024-11-07 06:20:00|46.17|45.87|46.25|45.95|46.25|45.95|46.1|45.8|73
1730960700000|2024-11-07 06:25:00|46.24|45.94|46.17|45.87|46.27|45.97|46.15|45.85|37
1730961000000|2024-11-07 06:30:00|45.93|45.63|45.87|45.57|45.93|45.63|45.86|45.56|14
1730961300000|2024-11-07 06:35:00|45.85|45.55|45.8|45.5|45.92|45.62|45.79|45.49|85
1730961600000|2024-11-07 06:40:00|45.81|45.51|45.7|45.4|45.81|45.51|45.63|45.33|158
1730961900000|2024-11-07 06:45:00|45.71|45.41|45.68|45.38|45.82|45.52|45.63|45.33|134
1730962200000|2024-11-07 06:50:00|45.69|45.39|45.99|45.69|45.99|45.69|45.69|45.39|121
1730962500000|2024-11-07 06:55:00|46.02|45.72|45.99|45.69|46.05|45.75|45.95|45.65|70
1730962800000|2024-11-07 07:00:00|45.98|45.68|45.89|45.59|46.05|45.75|45.89|45.59|68
1730963100000|2024-11-07 07:05:00|45.9|45.6|45.98|45.68|45.99|45.69|45.86|45.56|48
1730963400000|2024-11-07 07:10:00|45.99|45.69|46.04|45.74|46.09|45.79|45.96|45.66|39
1730963700000|2024-11-07 07:15:00|46.03|45.73|46.01|45.71|46.06|45.76|45.99|45.69|53
1730964000000|2024-11-07 07:20:00|45.99|45.69|46.04|45.74|46.08|45.78|45.98|45.68|40
1730964300000|2024-11-07 07:25:00|46.03|45.73|46.02|45.72|46.05|45.75|46.01|45.71|12
1730964600000|2024-11-07 07:30:00|46.01|45.71|45.99|45.69|46.07|45.77|45.99|45.69|33
1730964900000|2024-11-07 07:35:00|45.98|45.68|46.02|45.72|46.02|45.72|45.94|45.64|42
1730965200000|2024-11-07 07:40:00|46.04|45.74|46.02|45.72|46.1|45.8|45.99|45.69|81
1730965500000|2024-11-07 07:45:00|46.01|45.71|46.02|45.72|46.05|45.75|45.98|45.68|58
1730965800000|2024-11-07 07:50:00|46.01|45.71|45.99|45.69|46.06|45.76|45.99|45.69|43
1730966100000|2024-11-07 07:55:00|46|45.7|45.99|45.69|46.02|45.72|45.98|45.68|18
1730966400000|2024-11-07 08:00:00|45.98|45.68|46.02|45.72|46.07|45.77|45.91|45.61|45
1730966700000|2024-11-07 08:05:00|46.01|45.71|46.22|45.92|46.26|45.96|46.01|45.71|61
1730967000000|2024-11-07 08:10:00|46.21|45.91|46.2|45.9|46.24|45.94|46.18|45.88|26
1730967300000|2024-11-07 08:15:00|46.21|45.91|46.2|45.9|46.21|45.91|46.14|45.84|27
1730967600000|2024-11-07 08:20:00|46.19|45.89|46.19|45.89|46.28|45.98|46.19|45.89|37
1730967900000|2024-11-07 08:25:00|46.18|45.88|46.21|45.91|46.23|45.93|46.18|45.88|24
1730968200000|2024-11-07 08:30:00|46.2|45.9|46.25|45.95|46.25|45.95|46.18|45.88|36
1730968500000|2024-11-07 08:35:00|46.24|45.94|46.23|45.93|46.25|45.95|46.21|45.91|29
1730968800000|2024-11-07 08:40:00|46.22|45.92|46.3|46|46.3|46|46.21|45.91|37
1730969100000|2024-11-07 08:45:00|46.31|46.01|46.32|46.02|46.38|46.08|46.31|46.01|24
1730969400000|2024-11-07 08:50:00|46.31|46.01|46.28|45.98|46.32|46.02|46.28|45.98|26
1730969700000|2024-11-07 08:55:00|46.29|45.99|46.31|46.01|46.31|46.01|46.28|45.98|23
1730970000000|2024-11-07 09:00:00|46.3|46|46.22|45.92|46.3|46|46.22|45.92|23
1730970300000|2024-11-07 09:05:00|46.23|45.93|46.32|46.02|46.34|46.04|46.23|45.93|49
1730970600000|2024-11-07 09:10:00|46.31|46.01|46.25|45.95|46.32|46.02|46.23|45.93|23
1730970900000|2024-11-07 09:15:00|46.27|45.97|46.23|45.93|46.29|45.99|46.22|45.92|53
1730971200000|2024-11-07 09:20:00|46.24|45.94|46.24|45.94|46.25|45.95|46.18|45.88|35
1730971500000|2024-11-07 09:25:00|46.25|45.95|46.24|45.94|46.26|45.96|46.21|45.91|37
1730971800000|2024-11-07 09:30:00|46.25|45.95|46.3|46|46.3|46|46.24|45.94|46
1730972100000|2024-11-07 09:35:00|46.31|46.01|46.24|45.94|46.31|46.01|46.23|45.93|39
1730972400000|2024-11-07 09:40:00|46.23|45.93|46.2|45.9|46.24|45.94|46.2|45.9|19
1730972700000|2024-11-07 09:45:00|46.19|45.89|46.23|45.93|46.27|45.97|46.19|45.89|29
1730973000000|2024-11-07 09:50:00|46.22|45.92|46.2|45.9|46.22|45.92|46.14|45.84|32
1730973300000|2024-11-07 09:55:00|46.19|45.89|46.2|45.9|46.22|45.92|46.17|45.87|32
1730973600000|2024-11-07 10:00:00|46.19|45.89|46.04|45.74|46.2|45.9|45.97|45.67|47
1730973900000|2024-11-07 10:05:00|46.03|45.73|46|45.7|46.06|45.76|45.99|45.69|46
1730974200000|2024-11-07 10:10:00|46.01|45.71|46.11|45.81|46.13|45.83|46.01|45.71|36
1730974500000|2024-11-07 10:15:00|46.12|45.82|46.09|45.79|46.12|45.82|46.06|45.76|61
1730974800000|2024-11-07 10:20:00|46.1|45.8|46.07|45.77|46.1|45.8|46.01|45.71|45
1730975100000|2024-11-07 10:25:00|46.05|45.75|46.01|45.71|46.06|45.76|46|45.7|45
1730975400000|2024-11-07 10:30:00|46.02|45.72|45.86|45.56|46.02|45.72|45.84|45.54|61
1730975700000|2024-11-07 10:35:00|45.87|45.57|45.9|45.6|45.95|45.65|45.87|45.57|41
1730976000000|2024-11-07 10:40:00|45.89|45.59|45.98|45.68|46|45.7|45.85|45.55|48
1730976300000|2024-11-07 10:45:00|45.99|45.69|46.06|45.76|46.06|45.76|45.99|45.69|45
1730976600000|2024-11-07 10:50:00|46.05|45.75|46.07|45.77|46.07|45.77|46.03|45.73|18
1730976900000|2024-11-07 10:55:00|46.06|45.76|46.14|45.84|46.14|45.84|46.06|45.76|14
1730977200000|2024-11-07 11:00:00|46.12|45.82|46.12|45.82|46.17|45.87|46.11|45.81|25
1730977500000|2024-11-07 11:05:00|46.13|45.83|46.12|45.82|46.14|45.84|46.05|45.75|29
1730977800000|2024-11-07 11:10:00|46.13|45.83|46.11|45.81|46.13|45.83|46.1|45.8|43
1730978100000|2024-11-07 11:15:00|46.1|45.8|46.12|45.82|46.13|45.83|46.08|45.78|39
1730978400000|2024-11-07 11:20:00|46.11|45.81|46.17|45.87|46.18|45.88|46.11|45.81|24
1730978700000|2024-11-07 11:25:00|46.18|45.88|46.12|45.82|46.18|45.88|46.11|45.81|51
1730979000000|2024-11-07 11:30:00|46.11|45.81|46.08|45.78|46.11|45.81|46.07|45.77|28
1730979300000|2024-11-07 11:35:00|46.09|45.79|46.12|45.82|46.13|45.83|46.09|45.79|36
1730979600000|2024-11-07 11:40:00|46.11|45.81|46.09|45.79|46.12|45.82|46.07|45.77|28
1730979900000|2024-11-07 11:45:00|46.08|45.78|46.09|45.79|46.12|45.82|46.08|45.78|28
1730980200000|2024-11-07 11:50:00|46.1|45.8|46.02|45.72|46.12|45.82|46.01|45.71|39
1730980500000|2024-11-07 11:55:00|46.03|45.73|45.99|45.69|46.04|45.74|45.97|45.67|67
1730980800000|2024-11-07 12:00:00|45.98|45.68|46.13|45.83|46.13|45.83|45.98|45.68|138
1730981100000|2024-11-07 12:05:00|46.15|45.85|46.17|45.87|46.19|45.89|46.11|45.81|52
1730981400000|2024-11-07 12:10:00|46.18|45.88|46.22|45.92|46.23|45.93|46.14|45.84|59
1730981700000|2024-11-07 12:15:00|46.24|45.94|46.25|45.95|46.29|45.99|46.23|45.93|53
1730982000000|2024-11-07 12:20:00|46.26|45.96|46.33|46.03|46.35|46.05|46.21|45.91|103
1730982300000|2024-11-07 12:25:00|46.34|46.04|46.33|46.03|46.35|46.05|46.3|46|110
1730982600000|2024-11-07 12:30:00|46.34|46.04|46.34|46.04|46.34|46.04|46.31|46.01|63
1730982900000|2024-11-07 12:35:00|46.33|46.03|46.33|46.03|46.34|46.04|46.28|45.98|41
1730983200000|2024-11-07 12:40:00|46.34|46.04|46.38|46.08|46.38|46.08|46.3|46|85
1730983500000|2024-11-07 12:45:00|46.37|46.07|46.34|46.04|46.42|46.12|46.33|46.03|127
1730983800000|2024-11-07 12:50:00|46.35|46.05|46.39|46.09|46.4|46.1|46.32|46.02|133
1730984100000|2024-11-07 12:55:00|46.38|46.08|46.33|46.03|46.42|46.12|46.32|46.02|109
1730984400000|2024-11-07 13:00:00|46.34|46.04|46.29|45.99|46.36|46.06|46.25|45.95|195
1730984700000|2024-11-07 13:05:00|46.28|45.98|46.27|45.97|46.31|46.01|46.22|45.92|132
1730985000000|2024-11-07 13:10:00|46.26|45.96|46.32|46.02|46.33|46.03|46.23|45.93|87
1730985300000|2024-11-07 13:15:00|46.33|46.03|46.23|45.93|46.33|46.03|46.23|45.93|120
1730985600000|2024-11-07 13:20:00|46.24|45.94|46.19|45.89|46.25|45.95|46.19|45.89|111
1730985900000|2024-11-07 13:25:00|46.18|45.88|46.24|45.94|46.29|45.99|46.18|45.88|101
1730986200000|2024-11-07 13:30:00|46.23|45.93|46.12|45.82|46.24|45.94|46.09|45.79|137
1730986500000|2024-11-07 13:35:00|46.11|45.81|45.99|45.69|46.14|45.84|45.98|45.68|212
1730986800000|2024-11-07 13:40:00|45.98|45.68|46.04|45.74|46.04|45.74|45.93|45.63|267
1730987100000|2024-11-07 13:45:00|46.03|45.73|45.99|45.69|46.1|45.8|45.98|45.68|267
1730987400000|2024-11-07 13:50:00|45.98|45.68|45.88|45.58|45.99|45.69|45.79|45.49|295
1730987700000|2024-11-07 13:55:00|45.87|45.57|45.82|45.52|45.9|45.6|45.78|45.48|206
1730988000000|2024-11-07 14:00:00|45.83|45.53|45.99|45.69|46.04|45.74|45.81|45.51|282
1730988300000|2024-11-07 14:05:00|45.98|45.68|45.95|45.65|45.98|45.68|45.88|45.58|290
1730988600000|2024-11-07 14:10:00|45.96|45.66|45.95|45.65|46.02|45.72|45.93|45.63|238
1730988900000|2024-11-07 14:15:00|45.94|45.64|46.02|45.72|46.02|45.72|45.85|45.55|208
1730989200000|2024-11-07 14:20:00|46.03|45.73|46.07|45.77|46.1|45.8|46.02|45.72|157
1730989500000|2024-11-07 14:25:00|46.06|45.76|46.12|45.82|46.14|45.84|46.05|45.75|87
1730989800000|2024-11-07 14:30:00|46.13|45.83|46.04|45.74|46.24|45.94|46.01|45.71|262
1730990100000|2024-11-07 14:35:00|46.03|45.73|46.03|45.73|46.1|45.8|45.99|45.69|306
1730990400000|2024-11-07 14:40:00|46.02|45.72|45.87|45.57|46.06|45.76|45.87|45.57|305
1730990700000|2024-11-07 14:45:00|45.88|45.58|45.84|45.54|45.92|45.62|45.76|45.46|308
1730991000000|2024-11-07 14:50:00|45.83|45.53|46.06|45.76|46.07|45.77|45.81|45.51|304
1730991300000|2024-11-07 14:55:00|46.05|45.75|46.04|45.74|46.12|45.82|46.02|45.72|251
1730991600000|2024-11-07 15:00:00|46.03|45.73|46.03|45.73|46.08|45.78|45.94|45.64|314
1730991900000|2024-11-07 15:05:00|46.02|45.72|46.25|45.95|46.25|45.95|46.02|45.72|237
1730992200000|2024-11-07 15:10:00|46.26|45.96|46.29|45.99|46.34|46.04|46.21|45.91|217
1730992500000|2024-11-07 15:15:00|46.28|45.98|46.39|46.09|46.39|46.09|46.24|45.94|205
1730992800000|2024-11-07 15:20:00|46.38|46.08|46.49|46.19|46.49|46.19|46.36|46.06|211
1730993100000|2024-11-07 15:25:00|46.48|46.18|46.52|46.22|46.53|46.23|46.48|46.18|48
1730993400000|2024-11-07 15:30:00|46.53|46.23|46.39|46.09|46.56|46.26|46.37|46.07|121
1730993700000|2024-11-07 15:35:00|46.38|46.08|46.59|46.29|46.59|46.29|46.37|46.07|161
1730994000000|2024-11-07 15:40:00|46.58|46.28|46.51|46.21|46.59|46.29|46.5|46.2|199
1730994300000|2024-11-07 15:45:00|46.52|46.22|46.58|46.28|46.61|46.31|46.42|46.12|158
1730994600000|2024-11-07 15:50:00|46.57|46.27|46.68|46.38|46.69|46.39|46.56|46.26|100
1730994900000|2024-11-07 15:55:00|46.69|46.39|46.74|46.44|46.75|46.45|46.65|46.35|135
1730995200000|2024-11-07 16:00:00|46.75|46.45|46.69|46.39|46.88|46.58|46.66|46.36|179
1730995500000|2024-11-07 16:05:00|46.68|46.38|46.58|46.28|46.68|46.38|46.52|46.22|144
1730995800000|2024-11-07 16:10:00|46.59|46.29|46.61|46.31|46.64|46.34|46.54|46.24|95
1730996100000|2024-11-07 16:15:00|46.6|46.3|46.51|46.21|46.61|46.31|46.45|46.15|103
1730996400000|2024-11-07 16:20:00|46.52|46.22|46.51|46.21|46.55|46.25|46.45|46.15|86
1730996700000|2024-11-07 16:25:00|46.5|46.2|46.53|46.23|46.58|46.28|46.49|46.19|72
1730997000000|2024-11-07 16:30:00|46.52|46.22|46.6|46.3|46.6|46.3|46.51|46.21|79
1730997300000|2024-11-07 16:35:00|46.59|46.29|46.6|46.3|46.6|46.3|46.5|46.2|96
1730997600000|2024-11-07 16:40:00|46.61|46.31|46.6|46.3|46.62|46.32|46.56|46.26|60
1730997900000|2024-11-07 16:45:00|46.61|46.31|46.66|46.36|46.69|46.39|46.6|46.3|45
1730998200000|2024-11-07 16:50:00|46.68|46.38|46.75|46.45|46.79|46.49|46.67|46.37|70
1730998500000|2024-11-07 16:55:00|46.74|46.44|46.74|46.44|46.76|46.46|46.71|46.41|47
1730998800000|2024-11-07 17:00:00|46.75|46.45|46.65|46.35|46.77|46.47|46.65|46.35|86
1730999100000|2024-11-07 17:05:00|46.66|46.36|46.57|46.27|46.66|46.36|46.53|46.23|73
1730999400000|2024-11-07 17:10:00|46.56|46.26|46.74|46.44|46.74|46.44|46.56|46.26|75
1730999700000|2024-11-07 17:15:00|46.73|46.43|46.75|46.45|46.81|46.51|46.71|46.41|93
1731000000000|2024-11-07 17:20:00|46.74|46.44|46.76|46.46|46.76|46.46|46.65|46.35|95
1731000300000|2024-11-07 17:25:00|46.75|46.45|46.74|46.44|46.76|46.46|46.72|46.42|40
1731000600000|2024-11-07 17:30:00|46.73|46.43|46.7|46.4|46.76|46.46|46.7|46.4|82
1731000900000|2024-11-07 17:35:00|46.69|46.39|46.65|46.35|46.71|46.41|46.64|46.34|103
1731001200000|2024-11-07 17:40:00|46.64|46.34|46.63|46.33|46.69|46.39|46.62|46.32|70
1731001500000|2024-11-07 17:45:00|46.64|46.34|46.68|46.38|46.7|46.4|46.63|46.33|85
1731001800000|2024-11-07 17:50:00|46.67|46.37|46.68|46.38|46.69|46.39|46.64|46.34|62
1731002100000|2024-11-07 17:55:00|46.69|46.39|46.64|46.34|46.73|46.43|46.64|46.34|47
1731002400000|2024-11-07 18:00:00|46.65|46.35|46.61|46.31|46.72|46.42|46.58|46.28|65
1731002700000|2024-11-07 18:05:00|46.6|46.3|46.48|46.18|46.6|46.3|46.34|46.04|141
1731003000000|2024-11-07 18:10:00|46.47|46.17|46.48|46.18|46.48|46.18|46.39|46.09|107
1731003300000|2024-11-07 18:15:00|46.47|46.17|46.57|46.27|46.59|46.29|46.45|46.15|82
1731003600000|2024-11-07 18:20:00|46.58|46.28|46.59|46.29|46.64|46.34|46.56|46.26|122
1731003900000|2024-11-07 18:25:00|46.6|46.3|46.63|46.33|46.63|46.33|46.58|46.28|54
1731004200000|2024-11-07 18:30:00|46.62|46.32|46.66|46.36|46.75|46.45|46.56|46.26|124
1731004500000|2024-11-07 18:35:00|46.65|46.35|46.7|46.4|46.72|46.42|46.63|46.33|116
1731004800000|2024-11-07 18:40:00|46.69|46.39|46.68|46.38|46.69|46.39|46.64|46.34|90
1731005100000|2024-11-07 18:45:00|46.69|46.39|46.71|46.41|46.72|46.42|46.67|46.37|67
1731005400000|2024-11-07 18:50:00|46.7|46.4|46.65|46.35|46.75|46.45|46.64|46.34|76
1731005700000|2024-11-07 18:55:00|46.66|46.36|46.68|46.38|46.72|46.42|46.64|46.34|65
1731006000000|2024-11-07 19:00:00|46.67|46.37|46.6|46.3|46.75|46.45|46.59|46.29|207
1731006300000|2024-11-07 19:05:00|46.59|46.29|46.67|46.37|46.78|46.48|46.56|46.26|171
1731006600000|2024-11-07 19:10:00|46.68|46.38|46.71|46.41|46.75|46.45|46.64|46.34|150
1731006900000|2024-11-07 19:15:00|46.72|46.42|46.41|46.11|46.75|46.45|46.41|46.11|163
1731007200000|2024-11-07 19:20:00|46.42|46.12|46.68|46.38|46.68|46.38|46.42|46.12|123
1731007500000|2024-11-07 19:25:00|46.69|46.39|46.74|46.44|46.77|46.47|46.66|46.36|91
1731007800000|2024-11-07 19:30:00|46.73|46.43|46.66|46.36|46.77|46.47|46.63|46.33|140
1731008100000|2024-11-07 19:35:00|46.65|46.35|46.66|46.36|46.69|46.39|46.61|46.31|128
1731008400000|2024-11-07 19:40:00|46.67|46.37|46.6|46.3|46.67|46.37|46.5|46.2|189
1731008700000|2024-11-07 19:45:00|46.61|46.31|46.75|46.45|46.75|46.45|46.59|46.29|197
1731009000000|2024-11-07 19:50:00|46.74|46.44|46.76|46.46|46.79|46.49|46.73|46.43|105
1731009300000|2024-11-07 19:55:00|46.77|46.47|46.81|46.51|46.82|46.52|46.75|46.45|51
1731009600000|2024-11-07 20:00:00|46.82|46.52|46.9|46.6|46.92|46.62|46.81|46.51|131
1731009900000|2024-11-07 20:05:00|46.91|46.61|46.8|46.5|46.91|46.61|46.77|46.47|115
1731010200000|2024-11-07 20:10:00|46.79|46.49|46.83|46.53|46.86|46.56|46.79|46.49|117
1731010500000|2024-11-07 20:15:00|46.84|46.54|46.84|46.54|46.88|46.58|46.79|46.49|136
1731010800000|2024-11-07 20:20:00|46.85|46.55|46.78|46.48|46.87|46.57|46.76|46.46|123
1731011100000|2024-11-07 20:25:00|46.79|46.49|46.77|46.47|46.8|46.5|46.72|46.42|90
1731011400000|2024-11-07 20:30:00|46.78|46.48|46.84|46.54|46.87|46.57|46.77|46.47|105
1731011700000|2024-11-07 20:35:00|46.83|46.53|46.84|46.54|46.85|46.55|46.79|46.49|55
1731012000000|2024-11-07 20:40:00|46.83|46.53|46.83|46.53|46.87|46.57|46.82|46.52|43
1731012300000|2024-11-07 20:45:00|46.84|46.54|46.87|46.57|46.88|46.58|46.82|46.52|78
1731012600000|2024-11-07 20:50:00|46.86|46.56|46.88|46.58|46.9|46.6|46.86|46.56|51
1731012900000|2024-11-07 20:55:00|46.89|46.59|46.97|46.67|47.01|46.71|46.88|46.58|36
1731013200000|2024-11-07 21:00:00|46.98|46.68|47.02|46.72|47.03|46.73|46.92|46.62|112
1731013500000|2024-11-07 21:05:00|47.01|46.71|47.03|46.73|47.04|46.74|46.99|46.69|55
1731013800000|2024-11-07 21:10:00|47.04|46.74|47.05|46.75|47.13|46.83|47.03|46.73|88
1731014100000|2024-11-07 21:15:00|47.04|46.74|47.06|46.76|47.08|46.78|46.97|46.67|80
1731014400000|2024-11-07 21:20:00|47.05|46.75|47.02|46.72|47.1|46.8|47.02|46.72|106
1731014700000|2024-11-07 21:25:00|47.03|46.73|47.08|46.78|47.09|46.79|47|46.7|138
1731015000000|2024-11-07 21:30:00|47.07|46.77|47|46.7|47.08|46.78|46.98|46.68|164
1731015300000|2024-11-07 21:35:00|46.99|46.69|47|46.7|47.02|46.72|46.95|46.65|73
1731015600000|2024-11-07 21:40:00|47.01|46.71|46.99|46.69|47.01|46.71|46.98|46.68|93
1731015900000|2024-11-07 21:45:00|47|46.7|47.05|46.75|47.05|46.75|46.99|46.69|40
1731016200000|2024-11-07 21:50:00|47.04|46.74|47.03|46.73|47.04|46.74|46.98|46.68|93
1731016500000|2024-11-07 21:55:00|47.02|46.72|46.99|46.69|47.04|46.74|46.98|46.68|104
1731016800000|2024-11-07 22:00:00|47|46.7|46.95|46.65|47|46.7|46.92|46.62|83
1731017100000|2024-11-07 22:05:00|46.94|46.64|46.88|46.58|46.97|46.67|46.83|46.53|87
1731017400000|2024-11-07 22:10:00|46.87|46.57|46.74|46.44|46.89|46.59|46.7|46.4|93
1731017700000|2024-11-07 22:15:00|46.73|46.43|46.79|46.49|46.81|46.51|46.7|46.4|135
1731018000000|2024-11-07 22:20:00|46.77|46.47|46.6|46.3|46.78|46.48|46.6|46.3|92
1731018300000|2024-11-07 22:25:00|46.59|46.29|46.69|46.39|46.7|46.4|46.57|46.27|75
1731018600000|2024-11-07 22:30:00|46.7|46.4|46.77|46.47|46.82|46.52|46.7|46.4|56
1731018900000|2024-11-07 22:35:00|46.76|46.46|46.71|46.41|46.78|46.48|46.69|46.39|80
1731019200000|2024-11-07 22:40:00|46.72|46.42|46.73|46.43|46.73|46.43|46.7|46.4|30
1731019500000|2024-11-07 22:45:00|46.72|46.42|46.69|46.39|46.73|46.43|46.69|46.39|20
1731019800000|2024-11-07 22:50:00|46.68|46.38|46.7|46.4|46.7|46.4|46.68|46.38|19
1731020100000|2024-11-07 22:55:00|46.71|46.41|46.74|46.44|46.75|46.45|46.68|46.38|50
1731020400000|2024-11-07 23:00:00|46.73|46.43|46.66|46.36|46.84|46.54|46.64|46.34|71
1731020700000|2024-11-07 23:05:00|46.67|46.37|46.53|46.23|46.69|46.39|46.5|46.2|87
1731021000000|2024-11-07 23:10:00|46.52|46.22|46.54|46.24|46.57|46.27|46.4|46.1|83
1731021300000|2024-11-07 23:15:00|46.53|46.23|46.49|46.19|46.57|46.27|46.45|46.15|86
1731021600000|2024-11-07 23:20:00|46.48|46.18|46.55|46.25|46.58|46.28|46.43|46.13|51
1731021900000|2024-11-07 23:25:00|46.56|46.26|46.54|46.24|46.59|46.29|46.53|46.23|29
1731022200000|2024-11-07 23:30:00|46.53|46.23|46.63|46.33|46.64|46.34|46.51|46.21|34
1731022500000|2024-11-07 23:35:00|46.64|46.34|46.69|46.39|46.69|46.39|46.61|46.31|24
1731022800000|2024-11-07 23:40:00|46.7|46.4|46.72|46.42|46.72|46.42|46.66|46.36|35
1731023100000|2024-11-07 23:45:00|46.71|46.41|46.77|46.47|46.82|46.52|46.7|46.4|33
1731023400000|2024-11-07 23:50:00|46.76|46.46|46.73|46.43|46.77|46.47|46.72|46.42|26
1731023700000|2024-11-07 23:55:00|46.74|46.44|46.8|46.5|46.81|46.51|46.74|46.44|26
1731024000000|2024-11-08 00:00:00|46.81|46.51|46.89|46.59|47.01|46.71|46.81|46.51|87
1731024300000|2024-11-08 00:05:00|46.9|46.6|47.09|46.79|47.09|46.79|46.84|46.54|61
1731024600000|2024-11-08 00:10:00|47.1|46.8|47.09|46.79|47.13|46.83|47.05|46.75|74
1731024900000|2024-11-08 00:15:00|47.1|46.8|47.11|46.81|47.17|46.87|47.08|46.78|56
1731025200000|2024-11-08 00:20:00|47.12|46.82|47.19|46.89|47.21|46.91|47.11|46.81|47
1731025500000|2024-11-08 00:25:00|47.18|46.88|47.33|47.03|47.33|47.03|47.18|46.88|25
1731025800000|2024-11-08 00:30:00|47.32|47.02|47.14|46.84|47.34|47.04|47.13|46.83|47
1731026100000|2024-11-08 00:35:00|47.13|46.83|47.06|46.76|47.19|46.89|47.06|46.76|48
1731026400000|2024-11-08 00:40:00|47.07|46.77|47.1|46.8|47.1|46.8|47.02|46.72|25
1731026700000|2024-11-08 00:45:00|47.11|46.81|47.08|46.78|47.25|46.95|47.05|46.75|71
1731027000000|2024-11-08 00:50:00|47.07|46.77|46.92|46.62|47.08|46.78|46.92|46.62|66
1731027300000|2024-11-08 00:55:00|46.91|46.61|46.9|46.6|46.97|46.67|46.89|46.59|22
1731027600000|2024-11-08 01:00:00|46.94|46.64|46.99|46.69|47|46.7|46.94|46.64|16
1731027900000|2024-11-08 01:05:00|46.98|46.68|47.03|46.73|47.09|46.79|46.98|46.68|41
1731028200000|2024-11-08 01:10:00|47.02|46.72|47.01|46.71|47.05|46.75|46.99|46.69|23
1731028500000|2024-11-08 01:15:00|47.02|46.72|47.01|46.71|47.02|46.72|46.98|46.68|25
1731028800000|2024-11-08 01:20:00|47|46.7|47.09|46.79|47.1|46.8|47|46.7|40
1731029100000|2024-11-08 01:25:00|47.08|46.78|47.08|46.78|47.1|46.8|47.05|46.75|18
1731029400000|2024-11-08 01:30:00|47.07|46.77|46.97|46.67|47.07|46.77|46.96|46.66|32
1731029700000|2024-11-08 01:35:00|46.96|46.66|46.81|46.51|46.96|46.66|46.77|46.47|37
1731030000000|2024-11-08 01:40:00|46.8|46.5|46.7|46.4|46.81|46.51|46.66|46.36|80
1731030300000|2024-11-08 01:45:00|46.69|46.39|46.72|46.42|46.8|46.5|46.69|46.39|51
1731030600000|2024-11-08 01:50:00|46.71|46.41|46.69|46.39|46.76|46.46|46.68|46.38|27
1731030900000|2024-11-08 01:55:00|46.7|46.4|46.76|46.46|46.79|46.49|46.69|46.39|48
1731031200000|2024-11-08 02:00:00|46.77|46.47|46.65|46.35|46.78|46.48|46.64|46.34|92
1731031500000|2024-11-08 02:05:00|46.64|46.34|46.51|46.21|46.64|46.34|46.51|46.21|78
1731031800000|2024-11-08 02:10:00|46.52|46.22|46.54|46.24|46.58|46.28|46.52|46.22|33
1731032100000|2024-11-08 02:15:00|46.53|46.23|46.44|46.14|46.58|46.28|46.43|46.13|53
1731032400000|2024-11-08 02:20:00|46.45|46.15|46.4|46.1|46.49|46.19|46.4|46.1|59
1731032700000|2024-11-08 02:25:00|46.41|46.11|46.38|46.08|46.45|46.15|46.37|46.07|47
1731033000000|2024-11-08 02:30:00|46.39|46.09|46.45|46.15|46.53|46.23|46.39|46.09|73
1731033300000|2024-11-08 02:35:00|46.46|46.16|46.41|46.11|46.52|46.22|46.4|46.1|42
1731033600000|2024-11-08 02:40:00|46.4|46.1|46.37|46.07|46.44|46.14|46.36|46.06|28
1731033900000|2024-11-08 02:45:00|46.38|46.08|46.41|46.11|46.43|46.13|46.37|46.07|38
1731034200000|2024-11-08 02:50:00|46.4|46.1|46.41|46.11|46.43|46.13|46.37|46.07|30
1731034500000|2024-11-08 02:55:00|46.4|46.1|46.37|46.07|46.4|46.1|46.34|46.04|12
1731034800000|2024-11-08 03:00:00|46.36|46.06|46.3|46|46.36|46.06|46.25|45.95|69
1731035100000|2024-11-08 03:05:00|46.31|46.01|46.49|46.19|46.51|46.21|46.3|46|81
1731035400000|2024-11-08 03:10:00|46.5|46.2|46.51|46.21|46.51|46.21|46.48|46.18|8
1731035700000|2024-11-08 03:15:00|46.5|46.2|46.43|46.13|46.52|46.22|46.43|46.13|24
1731036000000|2024-11-08 03:20:00|46.44|46.14|46.45|46.15|46.49|46.19|46.42|46.12|49
1731036300000|2024-11-08 03:25:00|46.44|46.14|46.41|46.11|46.45|46.15|46.4|46.1|22
1731036600000|2024-11-08 03:30:00|46.42|46.12|46.37|46.07|46.45|46.15|46.35|46.05|36
1731036900000|2024-11-08 03:35:00|46.38|46.08|46.43|46.13|46.43|46.13|46.38|46.08|25
1731037200000|2024-11-08 03:40:00|46.44|46.14|46.53|46.23|46.53|46.23|46.43|46.13|24
1731037500000|2024-11-08 03:45:00|46.52|46.22|46.52|46.22|46.54|46.24|46.51|46.21|17
1731037800000|2024-11-08 03:50:00|46.51|46.21|46.54|46.24|46.57|46.27|46.49|46.19|20
1731038100000|2024-11-08 03:55:00|46.55|46.25|46.58|46.28|46.58|46.28|46.53|46.23|14
1731038400000|2024-11-08 04:00:00|46.53|46.23|46.59|46.29|46.61|46.31|46.53|46.23|25
1731038700000|2024-11-08 04:05:00|46.6|46.3|46.6|46.3|46.63|46.33|46.57|46.27|50
1731039000000|2024-11-08 04:10:00|46.61|46.31|46.6|46.3|46.66|46.36|46.6|46.3|44
1731039300000|2024-11-08 04:15:00|46.61|46.31|46.63|46.33|46.64|46.34|46.6|46.3|37
1731039600000|2024-11-08 04:20:00|46.62|46.32|46.62|46.32|46.65|46.35|46.61|46.31|17
1731039900000|2024-11-08 04:25:00|46.61|46.31|46.61|46.31|46.62|46.32|46.59|46.29|14
1731040200000|2024-11-08 04:30:00|46.62|46.32|46.69|46.39|46.71|46.41|46.62|46.32|22
1731040500000|2024-11-08 04:35:00|46.68|46.38|46.57|46.27|46.68|46.38|46.57|46.27|19
1731040800000|2024-11-08 04:40:00|46.56|46.26|46.52|46.22|46.57|46.27|46.48|46.18|29
1731041100000|2024-11-08 04:45:00|46.53|46.23|46.48|46.18|46.53|46.23|46.45|46.15|21
1731041400000|2024-11-08 04:50:00|46.47|46.17|46.53|46.23|46.53|46.23|46.47|46.17|15
1731041700000|2024-11-08 04:55:00|46.54|46.24|46.54|46.24|46.55|46.25|46.52|46.22|11
1731042000000|2024-11-08 05:00:00|46.53|46.23|46.55|46.25|46.59|46.29|46.52|46.22|45
1731042300000|2024-11-08 05:05:00|46.56|46.26|46.63|46.33|46.63|46.33|46.56|46.26|26
1731042600000|2024-11-08 05:10:00|46.64|46.34|46.74|46.44|46.74|46.44|46.64|46.34|15
1731042900000|2024-11-08 05:15:00|46.75|46.45|46.77|46.47|46.78|46.48|46.74|46.44|45
1731043200000|2024-11-08 05:20:00|46.78|46.48|46.75|46.45|46.78|46.48|46.72|46.42|22
1731043500000|2024-11-08 05:25:00|46.74|46.44|46.75|46.45|46.75|46.45|46.73|46.43|12
1731043800000|2024-11-08 05:30:00|46.76|46.46|46.78|46.48|46.82|46.52|46.76|46.46|20
1731044100000|2024-11-08 05:35:00|46.75|46.45|46.72|46.42|46.76|46.46|46.72|46.42|4
1731044400000|2024-11-08 05:40:00|46.73|46.43|46.7|46.4|46.73|46.43|46.69|46.39|18
1731044700000|2024-11-08 05:45:00|46.71|46.41|46.7|46.4|46.71|46.41|46.69|46.39|4
1731045000000|2024-11-08 05:50:00|46.71|46.41|46.74|46.44|46.74|46.44|46.71|46.41|7
1731045300000|2024-11-08 05:55:00|46.73|46.43|46.77|46.47|46.77|46.47|46.72|46.42|16
1731045600000|2024-11-08 06:00:00|46.78|46.48|46.69|46.39|46.78|46.48|46.66|46.36|22
1731045900000|2024-11-08 06:05:00|46.68|46.38|46.58|46.28|46.68|46.38|46.58|46.28|27
1731046200000|2024-11-08 06:10:00|46.57|46.27|46.64|46.34|46.64|46.34|46.55|46.25|23
1731046500000|2024-11-08 06:15:00|46.63|46.33|46.75|46.45|46.75|46.45|46.63|46.33|21
1731046800000|2024-11-08 06:20:00|46.74|46.44|46.67|46.37|46.74|46.44|46.66|46.36|22
1731047100000|2024-11-08 06:25:00|46.68|46.38|46.7|46.4|46.72|46.42|46.67|46.37|15
1731047400000|2024-11-08 06:30:00|46.71|46.41|46.64|46.34|46.71|46.41|46.63|46.33|26
1731047700000|2024-11-08 06:35:00|46.65|46.35|46.62|46.32|46.69|46.39|46.61|46.31|27
1731048000000|2024-11-08 06:40:00|46.63|46.33|46.67|46.37|46.68|46.38|46.62|46.32|30
1731048300000|2024-11-08 06:45:00|46.68|46.38|46.72|46.42|46.76|46.46|46.68|46.38|19
1731048600000|2024-11-08 06:50:00|46.71|46.41|46.6|46.3|46.71|46.41|46.6|46.3|22
1731048900000|2024-11-08 06:55:00|46.61|46.31|46.62|46.32|46.64|46.34|46.6|46.3|18
1731049200000|2024-11-08 07:00:00|46.63|46.33|46.68|46.38|46.68|46.38|46.63|46.33|47
1731049500000|2024-11-08 07:05:00|46.69|46.39|46.58|46.28|46.7|46.4|46.56|46.26|40
1731049800000|2024-11-08 07:10:00|46.59|46.29|46.49|46.19|46.59|46.29|46.48|46.18|46
1731050100000|2024-11-08 07:15:00|46.5|46.2|46.59|46.29|46.61|46.31|46.47|46.17|50
1731050400000|2024-11-08 07:20:00|46.6|46.3|46.61|46.31|46.61|46.31|46.53|46.23|42
1731050700000|2024-11-08 07:25:00|46.62|46.32|46.78|46.48|46.79|46.49|46.62|46.32|27
1731051000000|2024-11-08 07:30:00|46.77|46.47|46.79|46.49|46.8|46.5|46.73|46.43|25
1731051300000|2024-11-08 07:35:00|46.8|46.5|46.84|46.54|46.87|46.57|46.8|46.5|32
1731051600000|2024-11-08 07:40:00|46.85|46.55|46.88|46.58|46.92|46.62|46.85|46.55|26
1731051900000|2024-11-08 07:45:00|46.89|46.59|46.9|46.6|46.92|46.62|46.88|46.58|28
1731052200000|2024-11-08 07:50:00|46.91|46.61|46.89|46.59|46.92|46.62|46.88|46.58|43
1731052500000|2024-11-08 07:55:00|46.87|46.57|46.84|46.54|46.87|46.57|46.83|46.53|46
1731052800000|2024-11-08 08:00:00|46.85|46.55|46.57|46.27|46.85|46.55|46.57|46.27|29
1731053100000|2024-11-08 08:05:00|46.58|46.28|46.61|46.31|46.63|46.33|46.54|46.24|57
1731053400000|2024-11-08 08:10:00|46.6|46.3|46.56|46.26|46.6|46.3|46.51|46.21|60
1731053700000|2024-11-08 08:15:00|46.55|46.25|46.51|46.21|46.57|46.27|46.43|46.13|84
1731054000000|2024-11-08 08:20:00|46.52|46.22|46.54|46.24|46.57|46.27|46.5|46.2|49
1731054300000|2024-11-08 08:25:00|46.53|46.23|46.55|46.25|46.58|46.28|46.5|46.2|32
1731054600000|2024-11-08 08:30:00|46.56|46.26|46.51|46.21|46.59|46.29|46.51|46.21|37
1731054900000|2024-11-08 08:35:00|46.52|46.22|46.53|46.23|46.54|46.24|46.46|46.16|43
1731055200000|2024-11-08 08:40:00|46.52|46.22|46.48|46.18|46.52|46.22|46.45|46.15|29
1731055500000|2024-11-08 08:45:00|46.49|46.19|46.55|46.25|46.56|46.26|46.48|46.18|24
1731055800000|2024-11-08 08:50:00|46.56|46.26|46.55|46.25|46.59|46.29|46.54|46.24|52
1731056100000|2024-11-08 08:55:00|46.54|46.24|46.5|46.2|46.55|46.25|46.5|46.2|20
1731056400000|2024-11-08 09:00:00|46.51|46.21|46.48|46.18|46.53|46.23|46.46|46.16|30
1731056700000|2024-11-08 09:05:00|46.46|46.16|46.6|46.3|46.61|46.31|46.45|46.15|23
1731057000000|2024-11-08 09:10:00|46.56|46.26|46.65|46.35|46.65|46.35|46.56|46.26|24
1731057300000|2024-11-08 09:15:00|46.66|46.36|46.69|46.39|46.7|46.4|46.65|46.35|22
1731057600000|2024-11-08 09:20:00|46.7|46.4|46.74|46.44|46.78|46.48|46.69|46.39|19
1731057900000|2024-11-08 09:25:00|46.73|46.43|46.71|46.41|46.73|46.43|46.69|46.39|19
1731058200000|2024-11-08 09:30:00|46.72|46.42|46.73|46.43|46.75|46.45|46.7|46.4|26
1731058500000|2024-11-08 09:35:00|46.72|46.42|46.71|46.41|46.72|46.42|46.64|46.34|40
1731058800000|2024-11-08 09:40:00|46.72|46.42|46.72|46.42|46.74|46.44|46.7|46.4|31
1731059100000|2024-11-08 09:45:00|46.69|46.39|46.72|46.42|46.72|46.42|46.67|46.37|19
1731059400000|2024-11-08 09:50:00|46.71|46.41|46.74|46.44|46.74|46.44|46.7|46.4|10
1731059700000|2024-11-08 09:55:00|46.75|46.45|46.79|46.49|46.83|46.53|46.75|46.45|22
1731060000000|2024-11-08 10:00:00|46.78|46.48|46.73|46.43|46.79|46.49|46.71|46.41|17
1731060300000|2024-11-08 10:05:00|46.74|46.44|46.73|46.43|46.74|46.44|46.7|46.4|10
1731060600000|2024-11-08 10:10:00|46.72|46.42|46.69|46.39|46.72|46.42|46.65|46.35|20
1731060900000|2024-11-08 10:15:00|46.7|46.4|46.68|46.38|46.71|46.41|46.67|46.37|12
1731061200000|2024-11-08 10:20:00|46.69|46.39|46.83|46.53|46.84|46.54|46.69|46.39|34
1731061500000|2024-11-08 10:25:00|46.82|46.52|46.77|46.47|46.83|46.53|46.77|46.47|66
1731061800000|2024-11-08 10:30:00|46.78|46.48|46.78|46.48|46.81|46.51|46.77|46.47|47
1731062100000|2024-11-08 10:35:00|46.77|46.47|46.77|46.47|46.78|46.48|46.75|46.45|69
1731062400000|2024-11-08 10:40:00|46.78|46.48|46.88|46.58|46.88|46.58|46.77|46.47|24
1731062700000|2024-11-08 10:45:00|46.88|46.58|46.83|46.53|46.89|46.59|46.8|46.5|100
1731063000000|2024-11-08 10:50:00|46.82|46.52|46.89|46.59|46.9|46.6|46.82|46.52|63
1731063600000|2024-11-08 11:00:00|46.9|46.6|46.89|46.59|46.93|46.63|46.87|46.57|48
1731063900000|2024-11-08 11:05:00|46.88|46.58|46.89|46.59|46.91|46.61|46.88|46.58|12
1731064200000|2024-11-08 11:10:00|46.88|46.58|46.88|46.58|46.9|46.6|46.87|46.57|12
1731064500000|2024-11-08 11:15:00|46.89|46.59|46.83|46.53|46.9|46.6|46.82|46.52|31
1731064800000|2024-11-08 11:20:00|46.82|46.52|46.78|46.48|46.83|46.53|46.78|46.48|19
1731065100000|2024-11-08 11:25:00|46.77|46.47|46.72|46.42|46.78|46.48|46.72|46.42|9
1731065400000|2024-11-08 11:30:00|46.73|46.43|46.82|46.52|46.84|46.54|46.72|46.42|20
1731065700000|2024-11-08 11:35:00|46.81|46.51|46.75|46.45|46.81|46.51|46.74|46.44|21
1731066000000|2024-11-08 11:40:00|46.76|46.46|46.79|46.49|46.82|46.52|46.76|46.46|19
1731066300000|2024-11-08 11:45:00|46.8|46.5|46.78|46.48|46.8|46.5|46.77|46.47|9
1731066600000|2024-11-08 11:50:00|46.79|46.49|46.77|46.47|46.82|46.52|46.76|46.46|12
1731066900000|2024-11-08 11:55:00|46.76|46.46|46.74|46.44|46.76|46.46|46.74|46.44|9
1731067200000|2024-11-08 12:00:00|46.75|46.45|46.82|46.52|46.83|46.53|46.75|46.45|15
1731067500000|2024-11-08 12:05:00|46.81|46.51|46.8|46.5|46.84|46.54|46.78|46.48|23
1731067800000|2024-11-08 12:10:00|46.79|46.49|46.79|46.49|46.8|46.5|46.77|46.47|13
1731068100000|2024-11-08 12:15:00|46.8|46.5|46.91|46.61|46.91|46.61|46.8|46.5|23
1731068400000|2024-11-08 12:20:00|46.92|46.62|46.91|46.61|46.93|46.63|46.9|46.6|12
1731068700000|2024-11-08 12:25:00|46.92|46.62|46.88|46.58|46.92|46.62|46.85|46.55|9
1731069000000|2024-11-08 12:30:00|46.89|46.59|46.95|46.65|46.95|46.65|46.89|46.59|11
1731069300000|2024-11-08 12:35:00|46.98|46.68|46.98|46.68|47.06|46.76|46.98|46.68|29
1731069600000|2024-11-08 12:40:00|46.99|46.69|47.03|46.73|47.03|46.73|46.95|46.65|19
1731069900000|2024-11-08 12:45:00|47.02|46.72|47.04|46.74|47.08|46.78|47.01|46.71|35
1731070200000|2024-11-08 12:50:00|47.03|46.73|47.11|46.81|47.13|46.83|47.01|46.71|35
1731070500000|2024-11-08 12:55:00|47.1|46.8|47.18|46.88|47.2|46.9|47.1|46.8|21
1731070800000|2024-11-08 13:00:00|47.16|46.86|47.03|46.73|47.16|46.86|47.03|46.73|33
1731071100000|2024-11-08 13:05:00|47.04|46.74|47.01|46.71|47.08|46.78|47.01|46.71|49
1731071400000|2024-11-08 13:10:00|47|46.7|46.95|46.65|47|46.7|46.91|46.61|28
1731071700000|2024-11-08 13:15:00|46.94|46.64|46.99|46.69|47.02|46.72|46.91|46.61|40
1731072000000|2024-11-08 13:20:00|46.98|46.68|46.95|46.65|47.03|46.73|46.94|46.64|32
1731072300000|2024-11-08 13:25:00|46.94|46.64|46.93|46.63|46.96|46.66|46.89|46.59|23
1731072600000|2024-11-08 13:30:00|46.92|46.62|46.84|46.54|46.92|46.62|46.81|46.51|30
1731072900000|2024-11-08 13:35:00|46.83|46.53|46.81|46.51|46.88|46.58|46.81|46.51|42
1731073200000|2024-11-08 13:40:00|46.8|46.5|46.88|46.58|46.88|46.58|46.79|46.49|40
1731073500000|2024-11-08 13:45:00|46.89|46.59|46.93|46.63|47.01|46.71|46.89|46.59|35
1731073800000|2024-11-08 13:50:00|46.94|46.64|47.03|46.73|47.04|46.74|46.93|46.63|28
1731074100000|2024-11-08 13:55:00|47.02|46.72|47.02|46.72|47.03|46.73|46.98|46.68|27
1731074400000|2024-11-08 14:00:00|47.03|46.73|46.98|46.68|47.03|46.73|46.93|46.63|31
1731074700000|2024-11-08 14:05:00|46.99|46.69|47.11|46.81|47.14|46.84|46.99|46.69|54
1731075000000|2024-11-08 14:10:00|47.1|46.8|47.04|46.74|47.1|46.8|47.02|46.72|29
1731075300000|2024-11-08 14:15:00|47.02|46.72|47.02|46.72|47.02|46.72|47|46.7|4
1731075600000|2024-11-08 14:20:00|47.01|46.71|47.1|46.8|47.1|46.8|46.99|46.69|70
1731075900000|2024-11-08 14:25:00|47.09|46.79|47.24|46.94|47.25|46.95|47.09|46.79|79
1731076200000|2024-11-08 14:30:00|47.25|46.95|47.19|46.89|47.28|46.98|47.15|46.85|72
1731076500000|2024-11-08 14:35:00|47.18|46.88|47.1|46.8|47.27|46.97|47.09|46.79|70
1731076800000|2024-11-08 14:40:00|47.12|46.82|46.91|46.61|47.15|46.85|46.89|46.59|100
1731077100000|2024-11-08 14:45:00|46.92|46.62|46.78|46.48|46.98|46.68|46.77|46.47|161
1731077400000|2024-11-08 14:50:00|46.79|46.49|46.9|46.6|46.91|46.61|46.76|46.46|101
1731077700000|2024-11-08 14:55:00|46.89|46.59|46.72|46.42|46.89|46.59|46.66|46.36|104
1731078000000|2024-11-08 15:00:00|46.71|46.41|46.85|46.55|47.09|46.79|46.7|46.4|178
1731078300000|2024-11-08 15:05:00|46.84|46.54|46.82|46.52|46.85|46.55|46.65|46.35|155
1731078600000|2024-11-08 15:10:00|46.81|46.51|46.78|46.48|46.82|46.52|46.67|46.37|122
1731078900000|2024-11-08 15:15:00|46.79|46.49|47.02|46.72|47.02|46.72|46.64|46.34|180
1731079200000|2024-11-08 15:20:00|47.03|46.73|47.13|46.83|47.19|46.89|46.99|46.69|177
1731079500000|2024-11-08 15:25:00|47.14|46.84|47.19|46.89|47.25|46.95|47.07|46.77|157
1731079800000|2024-11-08 15:30:00|47.18|46.88|47.12|46.82|47.32|47.02|47.12|46.82|109
1731080100000|2024-11-08 15:35:00|47.13|46.83|47.04|46.74|47.13|46.83|47.02|46.72|104
1731080400000|2024-11-08 15:40:00|47.03|46.73|47.05|46.75|47.12|46.82|47.02|46.72|78
1731080700000|2024-11-08 15:45:00|47.04|46.74|46.9|46.6|47.04|46.74|46.78|46.48|143
1731081000000|2024-11-08 15:50:00|46.91|46.61|46.98|46.68|47.04|46.74|46.88|46.58|180
1731081300000|2024-11-08 15:55:00|46.99|46.69|47.04|46.74|47.08|46.78|46.95|46.65|147
1731081600000|2024-11-08 16:00:00|47.03|46.73|47.12|46.82|47.12|46.82|46.99|46.69|79
1731081900000|2024-11-08 16:05:00|47.13|46.83|47.13|46.83|47.19|46.89|47.08|46.78|69
1731082200000|2024-11-08 16:10:00|47.14|46.84|47.08|46.78|47.16|46.86|47.06|46.76|60
1731082500000|2024-11-08 16:15:00|47.07|46.77|47.23|46.93|47.26|46.96|47|46.7|84
1731082800000|2024-11-08 16:20:00|47.24|46.94|47.31|47.01|47.31|47.01|47.23|46.93|56
1731083100000|2024-11-08 16:25:00|47.3|47|47.21|46.91|47.32|47.02|47.21|46.91|50
1731083400000|2024-11-08 16:30:00|47.22|46.92|46.79|46.49|47.23|46.93|46.79|46.49|100
1731083700000|2024-11-08 16:35:00|46.8|46.5|46.87|46.57|46.99|46.69|46.79|46.49|129
1731084000000|2024-11-08 16:40:00|46.88|46.58|46.65|46.35|46.88|46.58|46.57|46.27|166
1731084300000|2024-11-08 16:45:00|46.64|46.34|46.63|46.33|46.73|46.43|46.61|46.31|125
1731084600000|2024-11-08 16:50:00|46.64|46.34|46.86|46.56|46.93|46.63|46.64|46.34|114
1731084900000|2024-11-08 16:55:00|46.84|46.54|46.67|46.37|46.91|46.61|46.65|46.35|108
1731085200000|2024-11-08 17:00:00|46.66|46.36|46.82|46.52|46.84|46.54|46.65|46.35|92
1731085500000|2024-11-08 17:05:00|46.81|46.51|46.36|46.06|46.81|46.51|46.34|46.04|107
1731085800000|2024-11-08 17:10:00|46.35|46.05|46.48|46.18|46.67|46.37|46.32|46.02|114
1731086100000|2024-11-08 17:15:00|46.49|46.19|46.64|46.34|46.68|46.38|46.37|46.07|133
1731086400000|2024-11-08 17:20:00|46.63|46.33|46.51|46.21|46.64|46.34|46.45|46.15|77
1731086700000|2024-11-08 17:25:00|46.5|46.2|46.45|46.15|46.54|46.24|46.31|46.01|80
1731087000000|2024-11-08 17:30:00|46.46|46.16|46.65|46.35|46.72|46.42|46.33|46.03|120
1731087300000|2024-11-08 17:35:00|46.64|46.34|46.68|46.38|46.72|46.42|46.61|46.31|79
1731087600000|2024-11-08 17:40:00|46.69|46.39|46.69|46.39|46.71|46.41|46.63|46.33|39
1731087900000|2024-11-08 17:45:00|46.7|46.4|46.65|46.35|46.75|46.45|46.59|46.29|70
1731088200000|2024-11-08 17:50:00|46.67|46.37|46.8|46.5|46.84|46.54|46.66|46.36|64
1731088500000|2024-11-08 17:55:00|46.81|46.51|46.75|46.45|46.89|46.59|46.74|46.44|56
1731088800000|2024-11-08 18:00:00|46.76|46.46|46.78|46.48|46.81|46.51|46.72|46.42|63
1731089100000|2024-11-08 18:05:00|46.79|46.49|46.78|46.48|46.81|46.51|46.77|46.47|34
1731089400000|2024-11-08 18:10:00|46.84|46.54|46.89|46.59|46.91|46.61|46.84|46.54|8
1731089700000|2024-11-08 18:15:00|46.9|46.6|47.03|46.73|47.03|46.73|46.89|46.59|39
1731090000000|2024-11-08 18:20:00|47.04|46.74|47.03|46.73|47.16|46.86|47.01|46.71|62
1731090300000|2024-11-08 18:25:00|47.04|46.74|47.12|46.82|47.12|46.82|47.03|46.73|30
1731090600000|2024-11-08 18:30:00|47.11|46.81|47.2|46.9|47.2|46.9|47.09|46.79|27
1731090900000|2024-11-08 18:35:00|47.21|46.91|47.28|46.98|47.36|47.06|47.21|46.91|53
1731091200000|2024-11-08 18:40:00|47.25|46.95|47.04|46.74|47.27|46.97|47.03|46.73|58
1731091500000|2024-11-08 18:45:00|47.19|46.89|47.14|46.84|47.22|46.92|47.1|46.8|23
1731091800000|2024-11-08 18:50:00|47.15|46.85|47.13|46.83|47.24|46.94|47.08|46.78|65
1731092100000|2024-11-08 18:55:00|47.12|46.82|47.19|46.89|47.22|46.92|47.09|46.79|33
1731092400000|2024-11-08 19:00:00|47.18|46.88|47.21|46.91|47.23|46.93|47.14|46.84|42
1731092700000|2024-11-08 19:05:00|47.2|46.9|47.25|46.95|47.29|46.99|47.2|46.9|35
1731093000000|2024-11-08 19:10:00|47.26|46.96|47.33|47.03|47.36|47.06|47.24|46.94|27
1731093300000|2024-11-08 19:15:00|47.34|47.04|47.29|46.99|47.36|47.06|47.29|46.99|38
1731093600000|2024-11-08 19:20:00|47.28|46.98|47.3|47|47.32|47.02|47.25|46.95|34
1731093900000|2024-11-08 19:25:00|47.31|47.01|47.33|47.03|47.33|47.03|47.28|46.98|35
1731094200000|2024-11-08 19:30:00|47.34|47.04|47.25|46.95|47.34|47.04|47.23|46.93|29
1731094500000|2024-11-08 19:35:00|47.28|46.98|47.32|47.02|47.33|47.03|47.27|46.97|24
1731094800000|2024-11-08 19:40:00|47.31|47.01|47.35|47.05|47.39|47.09|47.31|47.01|30
1731095100000|2024-11-08 19:45:00|47.34|47.04|47.42|47.12|47.43|47.13|47.32|47.02|34
1731095400000|2024-11-08 19:50:00|47.43|47.13|47.39|47.09|47.43|47.13|47.39|47.09|24
1731095700000|2024-11-08 19:55:00|47.38|47.08|47.3|47|47.39|47.09|47.3|47|50
1731096000000|2024-11-08 20:00:00|47.29|46.99|47.32|47.02|47.36|47.06|47.28|46.98|75
1731096300000|2024-11-08 20:05:00|47.33|47.03|47.38|47.08|47.38|47.08|47.3|47|18
1731096600000|2024-11-08 20:10:00|47.37|47.07|47.28|46.98|47.39|47.09|47.24|46.94|32
1731096900000|2024-11-08 20:15:00|47.27|46.97|47.28|46.98|47.34|47.04|47.27|46.97|45
1731097200000|2024-11-08 20:20:00|47.27|46.97|47.12|46.82|47.27|46.97|47.11|46.81|26
1731097500000|2024-11-08 20:25:00|47.11|46.81|47.08|46.78|47.13|46.83|47.08|46.78|30
1731097800000|2024-11-08 20:30:00|47.07|46.77|47.06|46.76|47.11|46.81|47.02|46.72|32
1731098100000|2024-11-08 20:35:00|47.05|46.75|47.01|46.71|47.08|46.78|47|46.7|26
1731098400000|2024-11-08 20:40:00|47|46.7|46.99|46.69|47.01|46.71|46.98|46.68|20
1731098700000|2024-11-08 20:45:00|46.98|46.68|46.95|46.65|46.98|46.68|46.88|46.58|71
1731099000000|2024-11-08 20:50:00|46.97|46.67|47.02|46.72|47.02|46.72|46.97|46.67|26
1731099300000|2024-11-08 20:55:00|47.03|46.73|47.02|46.72|47.07|46.77|47|46.7|17
1731099600000|2024-11-08 21:00:00|47.01|46.71|47.08|46.78|47.12|46.82|47.01|46.71|38
1731099900000|2024-11-08 21:05:00|47.07|46.77|47.03|46.73|47.08|46.78|46.99|46.69|59
1731100200000|2024-11-08 21:10:00|47.02|46.72|46.96|46.66|47.04|46.74|46.96|46.66|65
1731100500000|2024-11-08 21:15:00|46.95|46.65|46.81|46.51|46.96|46.66|46.78|46.48|108
1731100800000|2024-11-08 21:20:00|46.82|46.52|46.84|46.54|46.86|46.56|46.77|46.47|82
1731101100000|2024-11-08 21:25:00|46.83|46.53|46.87|46.57|46.9|46.6|46.82|46.52|67
1731101400000|2024-11-08 21:30:00|46.88|46.58|46.97|46.67|46.97|46.67|46.84|46.54|80
1731101700000|2024-11-08 21:35:00|46.98|46.68|47.13|46.83|47.13|46.83|46.98|46.68|144
1731102000000|2024-11-08 21:40:00|47.12|46.82|47.21|46.91|47.24|46.94|47.12|46.82|88
1731102300000|2024-11-08 21:45:00|47.2|46.9|47.2|46.9|47.26|46.96|47.19|46.89|88
1731102600000|2024-11-08 21:50:00|47.21|46.91|47.21|46.91|47.26|46.96|47.2|46.9|47
1731102900000|2024-11-08 21:55:00|47.22|46.92|47.33|47.03|47.34|47.04|47.21|46.91|52
1731139200000|2024-11-09 08:00:00|47.62|47.32|47.61|47.31|47.68|47.38|47.6|47.3|122
1731139500000|2024-11-09 08:05:00|47.6|47.3|47.55|47.25|47.61|47.31|47.53|47.23|109
1731139800000|2024-11-09 08:10:00|47.56|47.26|47.62|47.32|47.62|47.32|47.53|47.23|89
1731140100000|2024-11-09 08:15:00|47.63|47.33|47.59|47.29|47.64|47.34|47.59|47.29|91
1731140400000|2024-11-09 08:20:00|47.6|47.3|47.71|47.41|47.73|47.43|47.6|47.3|127
1731140700000|2024-11-09 08:25:00|47.7|47.4|47.74|47.44|47.77|47.47|47.69|47.39|137
1731141000000|2024-11-09 08:30:00|47.75|47.45|47.84|47.54|47.85|47.55|47.72|47.42|133
1731141300000|2024-11-09 08:35:00|47.85|47.55|47.84|47.54|47.86|47.56|47.8|47.5|106
1731141600000|2024-11-09 08:40:00|47.85|47.55|47.93|47.63|47.93|47.63|47.82|47.52|137
1731141900000|2024-11-09 08:45:00|47.92|47.62|47.73|47.43|47.93|47.63|47.72|47.42|156
1731142200000|2024-11-09 08:50:00|47.74|47.44|47.73|47.43|47.8|47.5|47.68|47.38|137
1731142500000|2024-11-09 08:55:00|47.74|47.44|47.8|47.5|47.81|47.51|47.72|47.42|106
1731142800000|2024-11-09 09:00:00|47.79|47.49|47.83|47.53|47.85|47.55|47.77|47.47|136
1731143100000|2024-11-09 09:05:00|47.82|47.52|47.82|47.52|47.84|47.54|47.79|47.49|87
1731143400000|2024-11-09 09:10:00|47.81|47.51|47.79|47.49|47.84|47.54|47.79|47.49|77
1731143700000|2024-11-09 09:15:00|47.8|47.5|47.83|47.53|47.85|47.55|47.77|47.47|96
1731144000000|2024-11-09 09:20:00|47.84|47.54|47.71|47.41|47.88|47.58|47.69|47.39|239
1731144300000|2024-11-09 09:25:00|47.72|47.42|47.7|47.4|47.76|47.46|47.66|47.36|161
1731144600000|2024-11-09 09:30:00|47.71|47.41|47.71|47.41|47.75|47.45|47.7|47.4|118
1731144900000|2024-11-09 09:35:00|47.72|47.42|47.64|47.34|47.72|47.42|47.63|47.33|88
1731145200000|2024-11-09 09:40:00|47.65|47.35|47.64|47.34|47.7|47.4|47.62|47.32|124
1731145500000|2024-11-09 09:45:00|47.65|47.35|47.71|47.41|47.72|47.42|47.63|47.33|125
1731145800000|2024-11-09 09:50:00|47.7|47.4|47.7|47.4|47.72|47.42|47.67|47.37|171
1731146100000|2024-11-09 09:55:00|47.71|47.41|47.65|47.35|47.72|47.42|47.64|47.34|67
1731146400000|2024-11-09 10:00:00|47.66|47.36|47.62|47.32|47.66|47.36|47.62|47.32|58
1731146700000|2024-11-09 10:05:00|47.63|47.33|47.68|47.38|47.69|47.39|47.61|47.31|100
1731147000000|2024-11-09 10:10:00|47.69|47.39|47.73|47.43|47.75|47.45|47.66|47.36|71
1731147300000|2024-11-09 10:15:00|47.74|47.44|47.71|47.41|47.75|47.45|47.7|47.4|62
1731147600000|2024-11-09 10:20:00|47.72|47.42|47.79|47.49|47.8|47.5|47.67|47.37|73
1731147900000|2024-11-09 10:25:00|47.8|47.5|47.49|47.19|47.8|47.5|47.49|47.19|71
1731148200000|2024-11-09 10:30:00|47.5|47.2|47.5|47.2|47.55|47.25|47.39|47.09|173
1731148500000|2024-11-09 10:35:00|47.49|47.19|47.5|47.2|47.59|47.29|47.43|47.13|162
1731148800000|2024-11-09 10:40:00|47.49|47.19|47.61|47.31|47.64|47.34|47.49|47.19|108
1731149100000|2024-11-09 10:45:00|47.6|47.3|47.69|47.39|47.76|47.46|47.59|47.29|123
1731149400000|2024-11-09 10:50:00|47.68|47.38|47.69|47.39|47.71|47.41|47.63|47.33|136
1731149700000|2024-11-09 10:55:00|47.7|47.4|47.69|47.39|47.73|47.43|47.68|47.38|121
1731150000000|2024-11-09 11:00:00|47.68|47.38|47.75|47.45|47.78|47.48|47.63|47.33|173
1731150300000|2024-11-09 11:05:00|47.76|47.46|47.78|47.48|47.79|47.49|47.72|47.42|60
1731150600000|2024-11-09 11:10:00|47.79|47.49|47.79|47.49|47.81|47.51|47.76|47.46|116
1731150900000|2024-11-09 11:15:00|47.78|47.48|47.78|47.48|47.82|47.52|47.77|47.47|67
1731151200000|2024-11-09 11:20:00|47.79|47.49|47.81|47.51|47.85|47.55|47.78|47.48|96
1731151500000|2024-11-09 11:25:00|47.82|47.52|47.73|47.43|47.82|47.52|47.71|47.41|107
1731151800000|2024-11-09 11:30:00|47.72|47.42|47.8|47.5|47.83|47.53|47.72|47.42|106
1731152100000|2024-11-09 11:35:00|47.79|47.49|47.76|47.46|47.8|47.5|47.75|47.45|42
1731152400000|2024-11-09 11:40:00|47.75|47.45|47.82|47.52|47.82|47.52|47.74|47.44|66
1731152700000|2024-11-09 11:45:00|47.81|47.51|47.82|47.52|47.88|47.58|47.8|47.5|123
1731153000000|2024-11-09 11:50:00|47.83|47.53|47.86|47.56|47.86|47.56|47.77|47.47|99
1731153300000|2024-11-09 11:55:00|47.85|47.55|47.79|47.49|47.86|47.56|47.79|47.49|60
1731153600000|2024-11-09 12:00:00|47.8|47.5|47.86|47.56|47.94|47.64|47.8|47.5|98
1731153900000|2024-11-09 12:05:00|47.87|47.57|47.69|47.39|47.87|47.57|47.69|47.39|103
1731154200000|2024-11-09 12:10:00|47.71|47.41|47.69|47.39|47.73|47.43|47.67|47.37|58
1731154500000|2024-11-09 12:15:00|47.68|47.38|47.58|47.28|47.69|47.39|47.52|47.22|111
1731154800000|2024-11-09 12:20:00|47.57|47.27|47.69|47.39|47.7|47.4|47.56|47.26|87
1731155100000|2024-11-09 12:25:00|47.68|47.38|47.62|47.32|47.72|47.42|47.6|47.3|83
1731155400000|2024-11-09 12:30:00|47.61|47.31|47.44|47.14|47.61|47.31|47.41|47.11|162
1731155700000|2024-11-09 12:35:00|47.43|47.13|47.39|47.09|47.48|47.18|47.37|47.07|115
1731156000000|2024-11-09 12:40:00|47.4|47.1|47.42|47.12|47.43|47.13|47.38|47.08|59
1731156300000|2024-11-09 12:45:00|47.41|47.11|47.38|47.08|47.43|47.13|47.32|47.02|121
1731156600000|2024-11-09 12:50:00|47.37|47.07|47.36|47.06|47.38|47.08|47.35|47.05|104
1731156900000|2024-11-09 12:55:00|47.35|47.05|47.27|46.97|47.36|47.06|47.27|46.97|85
1731157200000|2024-11-09 13:00:00|47.28|46.98|47.31|47.01|47.34|47.04|47.27|46.97|101
1731157500000|2024-11-09 13:05:00|47.32|47.02|47.34|47.04|47.39|47.09|47.31|47.01|92
1731157800000|2024-11-09 13:10:00|47.35|47.05|47.37|47.07|47.39|47.09|47.27|46.97|74
1731158100000|2024-11-09 13:15:00|47.36|47.06|47.39|47.09|47.41|47.11|47.36|47.06|77
1731158400000|2024-11-09 13:20:00|47.38|47.08|47.31|47.01|47.39|47.09|47.3|47|121
1731158700000|2024-11-09 13:25:00|47.32|47.02|47.41|47.11|47.41|47.11|47.31|47.01|61
1731159000000|2024-11-09 13:30:00|47.4|47.1|47.39|47.09|47.46|47.16|47.37|47.07|82
1731159300000|2024-11-09 13:35:00|47.38|47.08|47.37|47.07|47.39|47.09|47.29|46.99|112
1731159600000|2024-11-09 13:40:00|47.38|47.08|47.42|47.12|47.46|47.16|47.38|47.08|96
1731159900000|2024-11-09 13:45:00|47.41|47.11|47.43|47.13|47.44|47.14|47.39|47.09|111
1731160200000|2024-11-09 13:50:00|47.42|47.12|47.51|47.21|47.52|47.22|47.42|47.12|83
1731160500000|2024-11-09 13:55:00|47.5|47.2|47.36|47.06|47.51|47.21|47.33|47.03|101
1731160800000|2024-11-09 14:00:00|47.35|47.05|47.36|47.06|47.4|47.1|47.33|47.03|192
1731161100000|2024-11-09 14:05:00|47.35|47.05|47.21|46.91|47.38|47.08|47.17|46.87|238
1731161400000|2024-11-09 14:10:00|47.2|46.9|47.25|46.95|47.3|47|47.18|46.88|248
1731161700000|2024-11-09 14:15:00|47.26|46.96|47.24|46.94|47.27|46.97|47.2|46.9|217
1731162000000|2024-11-09 14:20:00|47.25|46.95|47.26|46.96|47.28|46.98|47.23|46.93|165
1731162300000|2024-11-09 14:25:00|47.25|46.95|47.28|46.98|47.3|47|47.2|46.9|174
1731162600000|2024-11-09 14:30:00|47.27|46.97|47.2|46.9|47.29|46.99|47.19|46.89|191
1731162900000|2024-11-09 14:35:00|47.21|46.91|47.06|46.76|47.22|46.92|47.05|46.75|127
1731163200000|2024-11-09 14:40:00|47.07|46.77|46.98|46.68|47.09|46.79|46.96|46.66|246
1731163500000|2024-11-09 14:45:00|46.99|46.69|47.07|46.77|47.13|46.83|46.98|46.68|258
1731163800000|2024-11-09 14:50:00|47.06|46.76|47.1|46.8|47.1|46.8|46.97|46.67|248
1731164100000|2024-11-09 14:55:00|47.09|46.79|47.12|46.82|47.15|46.85|47.07|46.77|149
1731164400000|2024-11-09 15:00:00|47.11|46.81|46.98|46.68|47.12|46.82|46.97|46.67|213
1731164700000|2024-11-09 15:05:00|46.97|46.67|46.98|46.68|47|46.7|46.94|46.64|203
1731165000000|2024-11-09 15:10:00|46.97|46.67|46.98|46.68|47.01|46.71|46.95|46.65|152
1731165300000|2024-11-09 15:15:00|46.99|46.69|47.04|46.74|47.08|46.78|46.97|46.67|190
1731165600000|2024-11-09 15:20:00|47.03|46.73|47.08|46.78|47.09|46.79|47.03|46.73|80
1731165900000|2024-11-09 15:25:00|47.09|46.79|47.09|46.79|47.1|46.8|47.06|46.76|70
1731166200000|2024-11-09 15:30:00|47.1|46.8|47.22|46.92|47.24|46.94|47.1|46.8|88
1731166500000|2024-11-09 15:35:00|47.21|46.91|47.2|46.9|47.22|46.92|47.16|46.86|122
1731166800000|2024-11-09 15:40:00|47.19|46.89|47.2|46.9|47.23|46.93|47.19|46.89|87
1731167100000|2024-11-09 15:45:00|47.21|46.91|47.18|46.88|47.21|46.91|47.1|46.8|111
1731167400000|2024-11-09 15:50:00|47.17|46.87|47.2|46.9|47.24|46.94|47.16|46.86|101
1731167700000|2024-11-09 15:55:00|47.21|46.91|47.28|46.98|47.29|46.99|47.21|46.91|59
1731168000000|2024-11-09 16:00:00|47.27|46.97|47.36|47.06|47.39|47.09|47.23|46.93|120
1731168300000|2024-11-09 16:05:00|47.35|47.05|47.21|46.91|47.35|47.05|47.21|46.91|204
1731168600000|2024-11-09 16:10:00|47.22|46.92|47.29|46.99|47.3|47|47.21|46.91|80
1731168900000|2024-11-09 16:15:00|47.3|47|47.16|46.86|47.3|47|47.05|46.75|111
1731169200000|2024-11-09 16:20:00|47.15|46.85|47.09|46.79|47.21|46.91|47|46.7|287
1731169500000|2024-11-09 16:25:00|47.08|46.78|47.13|46.83|47.16|46.86|47.07|46.77|110
1731169800000|2024-11-09 16:30:00|47.12|46.82|47.21|46.91|47.21|46.91|47.07|46.77|201
1731170100000|2024-11-09 16:35:00|47.2|46.9|47.21|46.91|47.24|46.94|47.17|46.87|202
1731170400000|2024-11-09 16:40:00|47.2|46.9|47.16|46.86|47.23|46.93|47.12|46.82|68
1731170700000|2024-11-09 16:45:00|47.15|46.85|47.18|46.88|47.21|46.91|47.13|46.83|94
1731171000000|2024-11-09 16:50:00|47.17|46.87|47.17|46.87|47.24|46.94|47.14|46.84|97
1731171300000|2024-11-09 16:55:00|47.16|46.86|47.1|46.8|47.16|46.86|47.08|46.78|134
1731171600000|2024-11-09 17:00:00|47.09|46.79|47.09|46.79|47.16|46.86|47.08|46.78|149
1731171900000|2024-11-09 17:05:00|47.08|46.78|46.99|46.69|47.13|46.83|46.93|46.63|273
1731172200000|2024-11-09 17:10:00|47|46.7|46.82|46.52|47.02|46.72|46.8|46.5|238
1731172500000|2024-11-09 17:15:00|46.83|46.53|46.97|46.67|47.01|46.71|46.65|46.35|259
1731172800000|2024-11-09 17:20:00|46.98|46.68|47.19|46.89|47.2|46.9|46.96|46.66|129
1731173100000|2024-11-09 17:25:00|47.18|46.88|47.13|46.83|47.19|46.89|47.07|46.77|178
1731173400000|2024-11-09 17:30:00|47.12|46.82|47.04|46.74|47.13|46.83|47|46.7|121
1731173700000|2024-11-09 17:35:00|47.03|46.73|47.09|46.79|47.09|46.79|46.98|46.68|116
1731174000000|2024-11-09 17:40:00|47.08|46.78|47.04|46.74|47.1|46.8|47.03|46.73|101
1731174300000|2024-11-09 17:45:00|47.03|46.73|47.09|46.79|47.09|46.79|47.02|46.72|139
1731174600000|2024-11-09 17:50:00|47.08|46.78|47.1|46.8|47.13|46.83|47.07|46.77|112
1731174900000|2024-11-09 17:55:00|47.09|46.79|47.12|46.82|47.14|46.84|47.08|46.78|146
1731175200000|2024-11-09 18:00:00|47.11|46.81|47.11|46.81|47.12|46.82|47.07|46.77|105
1731175500000|2024-11-09 18:05:00|47.12|46.82|47.09|46.79|47.12|46.82|47.06|46.76|105
1731175800000|2024-11-09 18:10:00|47.1|46.8|47.11|46.81|47.12|46.82|47.08|46.78|36
1731176100000|2024-11-09 18:15:00|47.12|46.82|47.15|46.85|47.2|46.9|47.11|46.81|105
1731176400000|2024-11-09 18:20:00|47.14|46.84|47.19|46.89|47.21|46.91|47.13|46.83|69
1731176700000|2024-11-09 18:25:00|47.18|46.88|47.16|46.86|47.18|46.88|47.13|46.83|32
1731177000000|2024-11-09 18:30:00|47.17|46.87|47.2|46.9|47.2|46.9|47.16|46.86|48
1731177300000|2024-11-09 18:35:00|47.19|46.89|47.22|46.92|47.22|46.92|47.17|46.87|36
1731177600000|2024-11-09 18:40:00|47.21|46.91|47.22|46.92|47.25|46.95|47.21|46.91|91
1731177900000|2024-11-09 18:45:00|47.21|46.91|47.37|47.07|47.39|47.09|47.21|46.91|90
1731178200000|2024-11-09 18:50:00|47.36|47.06|47.38|47.08|47.39|47.09|47.32|47.02|86
1731178500000|2024-11-09 18:55:00|47.37|47.07|47.33|47.03|47.37|47.07|47.32|47.02|41
1731178800000|2024-11-09 19:00:00|47.32|47.02|47.43|47.13|47.52|47.22|47.31|47.01|185
1731179100000|2024-11-09 19:05:00|47.42|47.12|47.35|47.05|47.43|47.13|47.33|47.03|92
1731179400000|2024-11-09 19:10:00|47.34|47.04|47.39|47.09|47.41|47.11|47.34|47.04|78
1731179700000|2024-11-09 19:15:00|47.38|47.08|47.36|47.06|47.4|47.1|47.3|47|143
1731180000000|2024-11-09 19:20:00|47.37|47.07|47.35|47.05|47.4|47.1|47.33|47.03|116
1731180300000|2024-11-09 19:25:00|47.36|47.06|47.38|47.08|47.39|47.09|47.34|47.04|37
1731180600000|2024-11-09 19:30:00|47.37|47.07|47.31|47.01|47.37|47.07|47.27|46.97|99
1731180900000|2024-11-09 19:35:00|47.3|47|47.21|46.91|47.31|47.01|47.15|46.85|72
1731181200000|2024-11-09 19:40:00|47.22|46.92|47.2|46.9|47.22|46.92|47.17|46.87|45
1731181500000|2024-11-09 19:45:00|47.21|46.91|47.21|46.91|47.23|46.93|47.17|46.87|109
1731181800000|2024-11-09 19:50:00|47.22|46.92|47.19|46.89|47.22|46.92|47.18|46.88|80
1731182100000|2024-11-09 19:55:00|47.2|46.9|47.19|46.89|47.23|46.93|47.17|46.87|85
1731182400000|2024-11-09 20:00:00|47.18|46.88|47.18|46.88|47.19|46.89|47.13|46.83|47
1731182700000|2024-11-09 20:05:00|47.19|46.89|47.2|46.9|47.22|46.92|47.17|46.87|83
1731183000000|2024-11-09 20:10:00|47.21|46.91|47.32|47.02|47.33|47.03|47.2|46.9|63
1731183300000|2024-11-09 20:15:00|47.31|47.01|47.38|47.08|47.41|47.11|47.31|47.01|56
1731183600000|2024-11-09 20:20:00|47.39|47.09|47.41|47.11|47.46|47.16|47.38|47.08|66
1731183900000|2024-11-09 20:25:00|47.42|47.12|47.47|47.17|47.48|47.18|47.4|47.1|52
1731184200000|2024-11-09 20:30:00|47.45|47.15|47.42|47.12|47.47|47.17|47.41|47.11|70
1731184500000|2024-11-09 20:35:00|47.41|47.11|47.39|47.09|47.43|47.13|47.39|47.09|65
1731184800000|2024-11-09 20:40:00|47.4|47.1|47.43|47.13|47.44|47.14|47.39|47.09|49
1731185100000|2024-11-09 20:45:00|47.44|47.14|47.39|47.09|47.44|47.14|47.38|47.08|100
1731185400000|2024-11-09 20:50:00|47.4|47.1|47.34|47.04|47.46|47.16|47.34|47.04|127
1731185700000|2024-11-09 20:55:00|47.35|47.05|47.49|47.19|47.52|47.22|47.25|46.95|121
1731186000000|2024-11-09 21:00:00|47.48|47.18|47.47|47.17|47.51|47.21|47.44|47.14|88
1731186300000|2024-11-09 21:05:00|47.48|47.18|47.47|47.17|47.5|47.2|47.4|47.1|75
1731186600000|2024-11-09 21:10:00|47.46|47.16|47.47|47.17|47.5|47.2|47.46|47.16|76
1731186900000|2024-11-09 21:15:00|47.48|47.18|47.52|47.22|47.57|47.27|47.46|47.16|126
1731187200000|2024-11-09 21:20:00|47.53|47.23|47.6|47.3|47.61|47.31|47.51|47.21|75
1731187500000|2024-11-09 21:25:00|47.61|47.31|47.71|47.41|47.72|47.42|47.58|47.28|143
1731187800000|2024-11-09 21:30:00|47.72|47.42|47.61|47.31|47.73|47.43|47.59|47.29|165
1731188100000|2024-11-09 21:35:00|47.62|47.32|47.58|47.28|47.65|47.35|47.57|47.27|104
1731188400000|2024-11-09 21:40:00|47.59|47.29|47.67|47.37|47.67|47.37|47.57|47.27|105
1731188700000|2024-11-09 21:45:00|47.68|47.38|47.6|47.3|47.68|47.38|47.58|47.28|83
1731189000000|2024-11-09 21:50:00|47.59|47.29|47.57|47.27|47.61|47.31|47.54|47.24|68
1731189300000|2024-11-09 21:55:00|47.56|47.26|47.63|47.33|47.64|47.34|47.56|47.26|98
1731189600000|2024-11-09 22:00:00|47.62|47.32|47.76|47.46|47.76|47.46|47.62|47.32|107
1731189900000|2024-11-09 22:05:00|47.75|47.45|47.75|47.45|47.76|47.46|47.67|47.37|75
1731190200000|2024-11-09 22:10:00|47.74|47.44|47.84|47.54|47.84|47.54|47.74|47.44|58
1731190500000|2024-11-09 22:15:00|47.83|47.53|47.89|47.59|47.89|47.59|47.8|47.5|81
1731190800000|2024-11-09 22:20:00|47.9|47.6|48.04|47.74|48.04|47.74|47.9|47.6|109
1731191100000|2024-11-09 22:25:00|48.03|47.73|48.1|47.8|48.13|47.83|48.03|47.73|59
1731191400000|2024-11-09 22:30:00|48.09|47.79|48.02|47.72|48.11|47.81|47.98|47.68|54
1731191700000|2024-11-09 22:35:00|48.01|47.71|47.98|47.68|48.06|47.76|47.98|47.68|88
1731192000000|2024-11-09 22:40:00|47.99|47.69|48.08|47.78|48.1|47.8|47.98|47.68|50
1731192300000|2024-11-09 22:45:00|48.07|47.77|48.19|47.89|48.22|47.92|48.05|47.75|90
1731192600000|2024-11-09 22:50:00|48.2|47.9|48.22|47.92|48.27|47.97|48.13|47.83|78
1731192900000|2024-11-09 22:55:00|48.25|47.95|48.34|48.04|48.41|48.11|48.22|47.92|167
1731193200000|2024-11-09 23:00:00|48.35|48.05|48.46|48.16|48.46|48.16|48.31|48.01|247
1731193500000|2024-11-09 23:05:00|48.48|48.18|48.58|48.28|48.74|48.44|48.46|48.16|195
1731193800000|2024-11-09 23:10:00|48.57|48.27|48.62|48.32|48.64|48.34|48.56|48.26|254
1731194100000|2024-11-09 23:15:00|48.61|48.31|48.64|48.34|48.68|48.38|48.6|48.3|212
1731194400000|2024-11-09 23:20:00|48.63|48.33|48.72|48.42|48.72|48.42|48.55|48.25|151
1731194700000|2024-11-09 23:25:00|48.73|48.43|48.75|48.45|48.75|48.45|48.72|48.42|115
1731195000000|2024-11-09 23:30:00|48.74|48.44|48.74|48.44|48.85|48.55|48.61|48.31|222
1731195300000|2024-11-09 23:35:00|48.73|48.43|48.93|48.63|49.04|48.74|48.73|48.43|197
1731195600000|2024-11-09 23:40:00|48.92|48.62|48.95|48.65|49.01|48.71|48.91|48.61|102
1731195900000|2024-11-09 23:45:00|48.96|48.66|48.93|48.63|48.98|48.68|48.87|48.57|157
1731196200000|2024-11-09 23:50:00|48.94|48.64|48.82|48.52|48.94|48.64|48.77|48.47|165
1731196500000|2024-11-09 23:55:00|48.83|48.53|48.91|48.61|48.97|48.67|48.81|48.51|98
1731196800000|2024-11-10 00:00:00|48.92|48.62|48.57|48.27|48.95|48.65|48.57|48.27|179
1731197100000|2024-11-10 00:05:00|48.58|48.28|48.87|48.57|48.87|48.57|48.58|48.28|139
1731197400000|2024-11-10 00:10:00|48.88|48.58|48.92|48.62|48.95|48.65|48.86|48.56|147
1731197700000|2024-11-10 00:15:00|48.91|48.61|48.88|48.58|48.96|48.66|48.85|48.55|194
1731198000000|2024-11-10 00:20:00|48.87|48.57|48.98|48.68|48.98|48.68|48.8|48.5|150
1731198300000|2024-11-10 00:25:00|48.99|48.69|49.01|48.71|49.09|48.79|48.99|48.69|145
1731198600000|2024-11-10 00:30:00|49.02|48.72|48.87|48.57|49.02|48.72|48.84|48.54|165
1731198900000|2024-11-10 00:35:00|48.86|48.56|48.87|48.57|48.87|48.57|48.72|48.42|214
1731199200000|2024-11-10 00:40:00|48.86|48.56|49.07|48.77|49.09|48.79|48.82|48.52|245
1731199500000|2024-11-10 00:45:00|49.06|48.76|49|48.7|49.18|48.88|48.93|48.63|238
1731199800000|2024-11-10 00:50:00|48.99|48.69|49.04|48.74|49.05|48.75|48.94|48.64|215
1731200100000|2024-11-10 00:55:00|49.05|48.75|48.99|48.69|49.1|48.8|48.91|48.61|238
1731200400000|2024-11-10 01:00:00|48.98|48.68|48.99|48.69|49.1|48.8|48.91|48.61|198
1731200700000|2024-11-10 01:05:00|49|48.7|48.69|48.39|49.04|48.74|48.68|48.38|196
1731201000000|2024-11-10 01:10:00|48.68|48.38|48.73|48.43|48.86|48.56|48.62|48.32|287
1731201300000|2024-11-10 01:15:00|48.72|48.42|48.69|48.39|48.86|48.56|48.62|48.32|257
1731201600000|2024-11-10 01:20:00|48.67|48.37|48.86|48.56|48.86|48.56|48.6|48.3|245
1731201900000|2024-11-10 01:25:00|48.87|48.57|48.9|48.6|48.91|48.61|48.78|48.48|138
1731202200000|2024-11-10 01:30:00|48.89|48.59|48.82|48.52|48.94|48.64|48.76|48.46|171
1731202500000|2024-11-10 01:35:00|48.81|48.51|48.78|48.48|48.87|48.57|48.75|48.45|189
1731202800000|2024-11-10 01:40:00|48.77|48.47|48.83|48.53|48.89|48.59|48.74|48.44|181
1731203100000|2024-11-10 01:45:00|48.82|48.52|48.9|48.6|48.97|48.67|48.81|48.51|208
1731203400000|2024-11-10 01:50:00|48.91|48.61|48.92|48.62|48.95|48.65|48.87|48.57|97
1731203700000|2024-11-10 01:55:00|48.95|48.65|49.1|48.8|49.11|48.81|48.95|48.65|139
1731204000000|2024-11-10 02:00:00|49.11|48.81|49.17|48.87|49.19|48.89|49.08|48.78|153
1731204300000|2024-11-10 02:05:00|49.18|48.88|49.29|48.99|49.43|49.13|49.17|48.87|195
1731204600000|2024-11-10 02:10:00|49.3|49|49.37|49.07|49.42|49.12|49.29|48.99|195
1731204900000|2024-11-10 02:15:00|49.36|49.06|49.43|49.13|49.55|49.25|49.36|49.06|210
1731205200000|2024-11-10 02:20:00|49.44|49.14|49.5|49.2|49.51|49.21|49.38|49.08|268
1731205500000|2024-11-10 02:25:00|49.49|49.19|49.49|49.19|49.6|49.3|49.47|49.17|254
1731205800000|2024-11-10 02:30:00|49.48|49.18|49.52|49.22|49.54|49.24|49.37|49.07|261
1731206100000|2024-11-10 02:35:00|49.51|49.21|49.55|49.25|49.57|49.27|49.44|49.14|196
1731206400000|2024-11-10 02:40:00|49.54|49.24|49.67|49.37|49.67|49.37|49.52|49.22|137
1731206700000|2024-11-10 02:45:00|49.68|49.38|49.67|49.37|49.71|49.41|49.59|49.29|196
1731207000000|2024-11-10 02:50:00|49.68|49.38|49.76|49.46|49.78|49.48|49.66|49.36|167
1731207300000|2024-11-10 02:55:00|49.77|49.47|49.66|49.36|49.77|49.47|49.63|49.33|160
1731207600000|2024-11-10 03:00:00|49.67|49.37|49.72|49.42|49.74|49.44|49.61|49.31|159
1731207900000|2024-11-10 03:05:00|49.71|49.41|49.91|49.61|49.93|49.63|49.69|49.39|189
1731208200000|2024-11-10 03:10:00|49.9|49.6|50.07|49.77|50.1|49.8|49.9|49.6|177
1731208500000|2024-11-10 03:15:00|50.08|49.78|50.33|50.03|50.36|50.06|50.07|49.77|235
1731208800000|2024-11-10 03:20:00|50.34|50.04|50.33|50.03|50.37|50.07|50.12|49.82|174
1731209100000|2024-11-10 03:25:00|50.32|50.02|50.55|50.25|50.62|50.32|50.3|50|133
1731209400000|2024-11-10 03:30:00|50.54|50.24|50.64|50.34|50.72|50.42|50.54|50.24|109
1731209700000|2024-11-10 03:35:00|50.65|50.35|50.89|50.59|50.96|50.66|50.61|50.31|151
1731210000000|2024-11-10 03:40:00|50.9|50.6|50.87|50.57|50.93|50.63|50.75|50.45|127
1731210300000|2024-11-10 03:45:00|50.88|50.58|50.73|50.43|50.91|50.61|50.7|50.4|171
1731210600000|2024-11-10 03:50:00|50.72|50.42|50.83|50.53|50.84|50.54|50.7|50.4|174
1731210900000|2024-11-10 03:55:00|50.82|50.52|50.9|50.6|50.93|50.63|50.79|50.49|111
1731211200000|2024-11-10 04:00:00|50.91|50.61|50.99|50.69|51.07|50.77|50.81|50.51|219
1731211500000|2024-11-10 04:05:00|50.98|50.68|51.23|50.93|51.28|50.98|50.98|50.68|216
1731211800000|2024-11-10 04:10:00|51.22|50.92|51.6|51.3|51.65|51.35|51.21|50.91|161
1731212100000|2024-11-10 04:15:00|51.61|51.31|51.61|51.31|51.74|51.44|51.42|51.12|274
1731212400000|2024-11-10 04:20:00|51.62|51.32|51.79|51.49|51.82|51.52|51.5|51.2|223
1731212700000|2024-11-10 04:25:00|51.81|51.51|52.23|51.93|52.34|52.04|51.79|51.49|324
1731213000000|2024-11-10 04:30:00|52.22|51.92|52.22|51.92|52.58|52.28|52.18|51.88|403
1731213300000|2024-11-10 04:35:00|52.21|51.91|52.39|52.09|52.43|52.13|52.16|51.86|321
1731213600000|2024-11-10 04:40:00|52.38|52.08|52.07|51.77|52.39|52.09|52|51.7|303
1731213900000|2024-11-10 04:45:00|52.08|51.78|52.03|51.73|52.21|51.91|51.98|51.68|293
1731214200000|2024-11-10 04:50:00|52.02|51.72|52.33|52.03|52.36|52.06|52.02|51.72|328
1731214500000|2024-11-10 04:55:00|52.34|52.04|51.95|51.65|52.34|52.04|51.86|51.56|351
1731214800000|2024-11-10 05:00:00|51.94|51.64|52|51.7|52.02|51.72|51.76|51.46|286
1731215100000|2024-11-10 05:05:00|51.99|51.69|51.94|51.64|52.08|51.78|51.93|51.63|291
1731215400000|2024-11-10 05:10:00|51.93|51.63|51.84|51.54|52.07|51.77|51.83|51.53|228
1731215700000|2024-11-10 05:15:00|51.85|51.55|52.07|51.77|52.14|51.84|51.83|51.53|204
1731216000000|2024-11-10 05:20:00|52.06|51.76|52.14|51.84|52.21|51.91|52.05|51.75|199
1731216300000|2024-11-10 05:25:00|52.15|51.85|52.37|52.07|52.43|52.13|52.12|51.82|275
1731216600000|2024-11-10 05:30:00|52.38|52.08|52.44|52.14|52.48|52.18|52.27|51.97|207
1731216900000|2024-11-10 05:35:00|52.45|52.15|52.77|52.47|52.78|52.48|52.41|52.11|196
1731217200000|2024-11-10 05:40:00|52.76|52.46|53.32|53.02|53.44|53.14|52.76|52.46|328
1731217500000|2024-11-10 05:45:00|53.3|53|53.23|52.93|53.56|53.26|53.2|52.9|399
1731217800000|2024-11-10 05:50:00|53.24|52.94|52.85|52.55|53.29|52.99|52.83|52.53|312
1731218100000|2024-11-10 05:55:00|52.84|52.54|52.77|52.47|52.9|52.6|52.63|52.33|259
1731218400000|2024-11-10 06:00:00|52.78|52.48|52.56|52.26|52.78|52.48|52.36|52.06|355
1731218700000|2024-11-10 06:05:00|52.55|52.25|52.27|51.97|52.59|52.29|52.24|51.94|312
1731219000000|2024-11-10 06:10:00|52.28|51.98|52.48|52.18|52.51|52.21|52.28|51.98|277
1731219300000|2024-11-10 06:15:00|52.49|52.19|52.56|52.26|52.61|52.31|52.37|52.07|271
1731219600000|2024-11-10 06:20:00|52.57|52.27|52.63|52.33|52.65|52.35|52.47|52.17|203
1731219900000|2024-11-10 06:25:00|52.62|52.32|52.63|52.33|52.79|52.49|52.62|52.32|212
1731220200000|2024-11-10 06:30:00|52.61|52.31|52.56|52.26|52.63|52.33|52.44|52.14|212
1731220500000|2024-11-10 06:35:00|52.57|52.27|52.53|52.23|52.58|52.28|52.46|52.16|210
1731220800000|2024-11-10 06:40:00|52.5|52.2|52.25|51.95|52.51|52.21|52.18|51.88|209
1731221100000|2024-11-10 06:45:00|52.26|51.96|52.67|52.37|52.68|52.38|52.18|51.88|231
1731221400000|2024-11-10 06:50:00|52.68|52.38|52.63|52.33|52.77|52.47|52.58|52.28|199
1731221700000|2024-11-10 06:55:00|52.64|52.34|52.8|52.5|53.1|52.8|52.64|52.34|308
1731222000000|2024-11-10 07:00:00|52.81|52.51|52.65|52.35|52.87|52.57|52.64|52.34|224
1731222300000|2024-11-10 07:05:00|52.64|52.34|52.56|52.26|52.65|52.35|52.53|52.23|172
1731222600000|2024-11-10 07:10:00|52.57|52.27|52.57|52.27|52.7|52.4|52.54|52.24|209
1731222900000|2024-11-10 07:15:00|52.56|52.26|52.75|52.45|52.75|52.45|52.55|52.25|274
1731223200000|2024-11-10 07:20:00|52.74|52.44|52.66|52.36|52.76|52.46|52.63|52.33|147
1731223500000|2024-11-10 07:25:00|52.67|52.37|52.56|52.26|52.67|52.37|52.54|52.24|161
1731223800000|2024-11-10 07:30:00|52.57|52.27|52.73|52.43|52.86|52.56|52.55|52.25|164
1731224100000|2024-11-10 07:35:00|52.74|52.44|52.69|52.39|52.79|52.49|52.64|52.34|198
1731224400000|2024-11-10 07:40:00|52.68|52.38|52.68|52.38|52.77|52.47|52.64|52.34|178
1731224700000|2024-11-10 07:45:00|52.69|52.39|52.76|52.46|52.81|52.51|52.66|52.36|206
1731225000000|2024-11-10 07:50:00|52.77|52.47|52.69|52.39|52.82|52.52|52.68|52.38|117
1731225300000|2024-11-10 07:55:00|52.68|52.38|52.68|52.38|52.71|52.41|52.63|52.33|115
1731225600000|2024-11-10 08:00:00|52.69|52.39|52.86|52.56|52.97|52.67|52.68|52.38|176
1731225900000|2024-11-10 08:05:00|52.85|52.55|52.83|52.53|52.97|52.67|52.83|52.53|123
1731226200000|2024-11-10 08:10:00|52.82|52.52|52.84|52.54|52.89|52.59|52.73|52.43|173
1731226500000|2024-11-10 08:15:00|52.85|52.55|52.85|52.55|52.86|52.56|52.78|52.48|173
1731226800000|2024-11-10 08:20:00|52.86|52.56|52.83|52.53|53.03|52.73|52.83|52.53|155
1731227100000|2024-11-10 08:25:00|52.84|52.54|52.86|52.56|52.89|52.59|52.82|52.52|122
1731227400000|2024-11-10 08:30:00|52.87|52.57|53.06|52.76|53.08|52.78|52.86|52.56|171
1731227700000|2024-11-10 08:35:00|53.07|52.77|53.12|52.82|53.15|52.85|53.04|52.74|121
1731228000000|2024-11-10 08:40:00|53.1|52.8|53.17|52.87|53.34|53.04|53.07|52.77|174
1731228300000|2024-11-10 08:45:00|53.16|52.86|53.16|52.86|53.27|52.97|53.06|52.76|245
1731228600000|2024-11-10 08:50:00|53.17|52.87|53.17|52.87|53.19|52.89|53.13|52.83|148
1731228900000|2024-11-10 08:55:00|53.16|52.86|53.06|52.76|53.16|52.86|53.03|52.73|116
1731229200000|2024-11-10 09:00:00|53.07|52.77|53.1|52.8|53.16|52.86|53.07|52.77|205
1731229500000|2024-11-10 09:05:00|53.09|52.79|53.18|52.88|53.19|52.89|53.07|52.77|127
1731229800000|2024-11-10 09:10:00|53.19|52.89|53.16|52.86|53.19|52.89|53.12|52.82|120
1731230100000|2024-11-10 09:15:00|53.17|52.87|53.08|52.78|53.19|52.89|52.96|52.66|86
1731230400000|2024-11-10 09:20:00|53.07|52.77|53.14|52.84|53.24|52.94|53.06|52.76|172
1731230700000|2024-11-10 09:25:00|53.15|52.85|53.34|53.04|53.36|53.06|53.07|52.77|202
1731231000000|2024-11-10 09:30:00|53.35|53.05|53.34|53.04|53.37|53.07|53.27|52.97|122
1731231300000|2024-11-10 09:35:00|53.33|53.03|53.43|53.13|53.44|53.14|53.32|53.02|123
1731231600000|2024-11-10 09:40:00|53.42|53.12|53.39|53.09|53.49|53.19|53.38|53.08|136
1731231900000|2024-11-10 09:45:00|53.38|53.08|53.36|53.06|53.46|53.16|53.35|53.05|165
1731232200000|2024-11-10 09:50:00|53.37|53.07|53.28|52.98|53.37|53.07|53.26|52.96|188
1731232500000|2024-11-10 09:55:00|53.27|52.97|53.48|53.18|53.57|53.27|53.26|52.96|130
1731232800000|2024-11-10 10:00:00|53.47|53.17|53.58|53.28|53.65|53.35|53.45|53.15|156
1731233100000|2024-11-10 10:05:00|53.59|53.29|53.66|53.36|53.77|53.47|53.58|53.28|201
1731233400000|2024-11-10 10:10:00|53.67|53.37|53.97|53.67|53.99|53.69|53.66|53.36|183
1731233700000|2024-11-10 10:15:00|53.96|53.66|53.99|53.69|54.25|53.95|53.94|53.64|305
1731234000000|2024-11-10 10:20:00|53.98|53.68|54.05|53.75|54.11|53.81|53.95|53.65|272
1731234300000|2024-11-10 10:25:00|54.06|53.76|54.2|53.9|54.92|54.62|54.06|53.76|410
1731234600000|2024-11-10 10:30:00|54.18|53.88|53.58|53.28|54.19|53.89|53.57|53.27|288
1731234900000|2024-11-10 10:35:00|53.57|53.27|53.67|53.37|53.82|53.52|53.56|53.26|218
1731235200000|2024-11-10 10:40:00|53.66|53.36|53.76|53.46|53.96|53.66|53.66|53.36|263
1731235500000|2024-11-10 10:45:00|53.75|53.45|53.95|53.65|54.15|53.85|53.65|53.35|278
1731235800000|2024-11-10 10:50:00|53.94|53.64|53.83|53.53|54.08|53.78|53.83|53.53|218
1731236100000|2024-11-10 10:55:00|53.84|53.54|53.8|53.5|53.91|53.61|53.75|53.45|196
1731236400000|2024-11-10 11:00:00|53.81|53.51|53.97|53.67|53.98|53.68|53.75|53.45|287
1731236700000|2024-11-10 11:05:00|53.96|53.66|54.02|53.72|54.16|53.86|53.9|53.6|194
1731237000000|2024-11-10 11:10:00|54.03|53.73|53.84|53.54|54.04|53.74|53.78|53.48|190
1731237300000|2024-11-10 11:15:00|53.83|53.53|53.83|53.53|53.91|53.61|53.78|53.48|265
1731237600000|2024-11-10 11:20:00|53.84|53.54|53.72|53.42|53.95|53.65|53.65|53.35|227
1731237900000|2024-11-10 11:25:00|53.73|53.43|53.72|53.42|53.77|53.47|53.66|53.36|177
1731238200000|2024-11-10 11:30:00|53.73|53.43|54.17|53.87|54.17|53.87|53.73|53.43|180
1731238500000|2024-11-10 11:35:00|54.18|53.88|54.25|53.95|54.35|54.05|54.17|53.87|178
1731238800000|2024-11-10 11:40:00|54.24|53.94|54.23|53.93|54.27|53.97|54.13|53.83|163
1731239100000|2024-11-10 11:45:00|54.22|53.92|54.21|53.91|54.3|54|54.11|53.81|180
1731239400000|2024-11-10 11:50:00|54.22|53.92|54.14|53.84|54.25|53.95|54.13|53.83|166
1731239700000|2024-11-10 11:55:00|54.16|53.86|54.14|53.84|54.26|53.96|54.14|53.84|235
1731240000000|2024-11-10 12:00:00|54.13|53.83|54.23|53.93|54.29|53.99|54.12|53.82|258
1731240300000|2024-11-10 12:05:00|54.24|53.94|53.99|53.69|54.32|54.02|53.86|53.56|275
1731240600000|2024-11-10 12:10:00|53.98|53.68|53.93|53.63|54.08|53.78|53.83|53.53|351
1731240900000|2024-11-10 12:15:00|53.92|53.62|54.62|54.32|54.83|54.53|53.83|53.53|405
1731241200000|2024-11-10 12:20:00|54.64|54.34|54.41|54.11|54.64|54.34|54.13|53.83|226
1731241500000|2024-11-10 12:25:00|54.51|54.21|54.53|54.23|54.84|54.54|54.3|54|370
1731241800000|2024-11-10 12:30:00|54.54|54.24|54.81|54.51|54.88|54.58|54.42|54.12|420
1731242100000|2024-11-10 12:35:00|54.8|54.5|55.2|54.9|55.26|54.96|54.78|54.48|373
1731242400000|2024-11-10 12:40:00|55.19|54.89|55.87|55.57|55.9|55.6|55.18|54.88|375
1731242700000|2024-11-10 12:45:00|55.86|55.56|55.58|55.28|56.2|55.9|55.5|55.2|531
1731243000000|2024-11-10 12:50:00|55.59|55.29|55.69|55.39|55.73|55.43|55.38|55.08|384
1731243300000|2024-11-10 12:55:00|55.68|55.38|57.95|57.65|59.54|59.24|55.68|55.38|825
1731243600000|2024-11-10 13:00:00|57.96|57.66|57.03|56.73|58.27|57.97|56.92|56.62|615
1731243900000|2024-11-10 13:05:00|57.02|56.72|56.92|56.62|57.18|56.88|56.77|56.47|483
1731244200000|2024-11-10 13:10:00|56.91|56.61|56.55|56.25|57.06|56.76|56.55|56.25|358
1731244500000|2024-11-10 13:15:00|56.51|56.21|56.89|56.59|56.89|56.59|56.33|56.03|426
1731244800000|2024-11-10 13:20:00|56.88|56.58|58.1|57.8|58.2|57.9|56.76|56.46|571
1731245100000|2024-11-10 13:25:00|58.11|57.81|59.4|59.1|60.01|59.71|57.91|57.61|717
1731245400000|2024-11-10 13:30:00|59.41|59.11|57.99|57.69|59.41|59.11|57.99|57.69|640
1731245700000|2024-11-10 13:35:00|57.98|57.68|57.71|57.41|58.4|58.1|57.64|57.34|574
1731246000000|2024-11-10 13:40:00|57.7|57.4|57.94|57.64|58.26|57.96|57.56|57.26|492
1731246300000|2024-11-10 13:45:00|57.95|57.65|58.17|57.87|58.3|58|57.47|57.17|499
1731246600000|2024-11-10 13:50:00|58.16|57.86|58.19|57.89|58.7|58.4|58.15|57.85|484
1731246900000|2024-11-10 13:55:00|58.2|57.9|57.98|57.68|58.46|58.16|57.94|57.64|491
1731247200000|2024-11-10 14:00:00|57.97|57.67|58.49|58.19|58.92|58.62|57.97|57.67|600
1731247500000|2024-11-10 14:05:00|58.5|58.2|59.5|59.2|59.51|59.21|58.48|58.18|551
1731247800000|2024-11-10 14:10:00|59.51|59.21|58.31|58.01|59.57|59.27|58.17|57.87|505
1731248100000|2024-11-10 14:15:00|58.3|58|58.51|58.21|58.56|58.26|58.25|57.95|441
1731248400000|2024-11-10 14:20:00|58.5|58.2|58.04|57.74|58.51|58.21|58.04|57.74|357
1731248700000|2024-11-10 14:25:00|58.03|57.73|57.61|57.31|58.09|57.79|57.49|57.19|330
1731249000000|2024-11-10 14:30:00|57.62|57.32|57.39|57.09|57.77|57.47|57.38|57.08|335
1731249300000|2024-11-10 14:35:00|57.4|57.1|57.33|57.03|57.41|57.11|56.75|56.45|506
1731249600000|2024-11-10 14:40:00|57.32|57.02|57.15|56.85|57.42|57.12|56.93|56.63|499
1731249900000|2024-11-10 14:45:00|57.14|56.84|57.56|57.26|57.69|57.39|56.75|56.45|580
1731250200000|2024-11-10 14:50:00|57.57|57.27|57.44|57.14|57.88|57.58|57.21|56.91|534
1731250500000|2024-11-10 14:55:00|57.43|57.13|57.53|57.23|57.74|57.44|57.25|56.95|456
1731250800000|2024-11-10 15:00:00|57.52|57.22|57.85|57.55|57.9|57.6|57.14|56.84|476
1731251100000|2024-11-10 15:05:00|57.84|57.54|57.97|57.67|58.35|58.05|57.78|57.48|431
1731251400000|2024-11-10 15:10:00|57.96|57.66|58.14|57.84|58.46|58.16|57.95|57.65|435
1731251700000|2024-11-10 15:15:00|58.13|57.83|58.15|57.85|58.43|58.13|57.99|57.69|464
1731252000000|2024-11-10 15:20:00|58.16|57.86|57.85|57.55|58.17|57.87|57.83|57.53|470
1731252300000|2024-11-10 15:25:00|57.84|57.54|58.35|58.05|58.44|58.14|57.74|57.44|424
1731252600000|2024-11-10 15:30:00|58.32|58.02|58.26|57.96|58.6|58.3|58.25|57.95|362
1731252900000|2024-11-10 15:35:00|58.27|57.97|58.35|58.05|58.49|58.19|58.16|57.86|453
1731253200000|2024-11-10 15:40:00|58.36|58.06|58.22|57.92|58.44|58.14|58.15|57.85|398
1731253500000|2024-11-10 15:45:00|58.23|57.93|58.71|58.41|58.78|58.48|58.18|57.88|439
1731253800000|2024-11-10 15:50:00|58.72|58.42|58.92|58.62|58.96|58.66|58.64|58.34|343
1731254100000|2024-11-10 15:55:00|58.93|58.63|61.1|60.8|61.26|60.96|58.91|58.61|513
1731254400000|2024-11-10 16:00:00|61.11|60.81|59.83|59.53|61.88|61.58|59.48|59.18|747
1731254700000|2024-11-10 16:05:00|59.82|59.52|58.59|58.29|59.9|59.6|58.56|58.26|564
1731255000000|2024-11-10 16:10:00|58.6|58.3|58.7|58.4|58.91|58.61|58.37|58.07|417
1731255300000|2024-11-10 16:15:00|58.71|58.41|58.86|58.56|59.05|58.75|58.35|58.05|510
1731255600000|2024-11-10 16:20:00|58.85|58.55|58.67|58.37|58.87|58.57|58.43|58.13|434
1731255900000|2024-11-10 16:25:00|58.68|58.38|59.09|58.79|59.29|58.99|58.68|58.38|442
1731256200000|2024-11-10 16:30:00|59.08|58.78|59.46|59.16|59.56|59.26|59.06|58.76|547
1731256500000|2024-11-10 16:35:00|59.47|59.17|59.34|59.04|59.88|59.58|59.34|59.04|514
1731256800000|2024-11-10 16:40:00|59.35|59.05|59.1|58.8|59.44|59.14|58.96|58.66|401
1731257100000|2024-11-10 16:45:00|59.11|58.81|58.84|58.54|59.43|59.13|58.83|58.53|497
1731257400000|2024-11-10 16:50:00|58.83|58.53|59.28|58.98|59.37|59.07|58.71|58.41|419
1731257700000|2024-11-10 16:55:00|59.27|58.97|59.5|59.2|59.54|59.24|59.24|58.94|401
1731258000000|2024-11-10 17:00:00|59.52|59.22|59.91|59.61|60.04|59.74|59.4|59.1|570
1731258300000|2024-11-10 17:05:00|59.92|59.62|59.97|59.67|60.21|59.91|59.84|59.54|480
1731258600000|2024-11-10 17:10:00|59.99|59.69|59.66|59.36|60.08|59.78|59.61|59.31|410
1731258900000|2024-11-10 17:15:00|59.65|59.35|60.15|59.85|60.18|59.88|59.57|59.27|360
1731259200000|2024-11-10 17:20:00|60.16|59.86|60.07|59.77|60.26|59.96|59.97|59.67|322
1731259500000|2024-11-10 17:25:00|60.08|59.78|60.32|60.02|60.59|60.29|60.04|59.74|347
1731259800000|2024-11-10 17:30:00|60.31|60.01|60.22|59.92|60.5|60.2|60.14|59.84|391
1731260100000|2024-11-10 17:35:00|60.21|59.91|60.35|60.05|60.44|60.14|59.98|59.68|452
1731260400000|2024-11-10 17:40:00|60.36|60.06|60.7|60.4|60.75|60.45|60.32|60.02|363
1731260700000|2024-11-10 17:45:00|60.71|60.41|60.6|60.3|60.77|60.47|60.53|60.23|359
1731261000000|2024-11-10 17:50:00|60.59|60.29|60.73|60.43|60.79|60.49|60.54|60.24|494
1731261300000|2024-11-10 17:55:00|60.74|60.44|59.92|59.62|60.77|60.47|59.92|59.62|385
1731261600000|2024-11-10 18:00:00|59.93|59.63|60.19|59.89|60.34|60.04|59.89|59.59|382
1731261900000|2024-11-10 18:05:00|60.2|59.9|60.04|59.74|60.3|60|60.03|59.73|439
1731262200000|2024-11-10 18:10:00|60.05|59.75|60.13|59.83|60.37|60.07|60.04|59.74|370
1731262500000|2024-11-10 18:15:00|60.14|59.84|60.03|59.73|60.37|60.07|60.02|59.72|314
1731262800000|2024-11-10 18:20:00|60.02|59.72|60.05|59.75|60.13|59.83|59.87|59.57|413
1731263100000|2024-11-10 18:25:00|60.06|59.76|60.26|59.96|60.41|60.11|60.01|59.71|354
1731263400000|2024-11-10 18:30:00|60.25|59.95|60.09|59.79|60.31|60.01|59.95|59.65|474
1731263700000|2024-11-10 18:35:00|60.08|59.78|60.07|59.77|60.18|59.88|59.96|59.66|421
1731264000000|2024-11-10 18:40:00|60.06|59.76|60.01|59.71|60.31|60.01|59.91|59.61|419
1731264300000|2024-11-10 18:45:00|60|59.7|59.97|59.67|60.07|59.77|59.81|59.51|392
1731264600000|2024-11-10 18:50:00|59.96|59.66|59.51|59.21|59.97|59.67|59.48|59.18|392
1731264900000|2024-11-10 18:55:00|59.52|59.22|59.39|59.09|59.6|59.3|59.21|58.91|404
1731265200000|2024-11-10 19:00:00|59.4|59.1|60.23|59.93|60.28|59.98|59.31|59.01|411
1731265500000|2024-11-10 19:05:00|60.22|59.92|60.05|59.75|60.26|59.96|60|59.7|397
1731265800000|2024-11-10 19:10:00|60.04|59.74|59.81|59.51|60.06|59.76|59.69|59.39|395
1731266100000|2024-11-10 19:15:00|59.8|59.5|59.49|59.19|59.82|59.52|59.39|59.09|349
1731266400000|2024-11-10 19:20:00|59.5|59.2|59.63|59.33|59.77|59.47|59.43|59.13|397
1731266700000|2024-11-10 19:25:00|59.61|59.31|59.85|59.55|59.96|59.66|59.56|59.26|352
1731267000000|2024-11-10 19:30:00|59.86|59.56|60.15|59.85|60.27|59.97|59.84|59.54|243
1731267300000|2024-11-10 19:35:00|60.16|59.86|60.15|59.85|60.43|60.13|59.79|59.49|389
1731267600000|2024-11-10 19:40:00|60.16|59.86|60.04|59.74|60.49|60.19|59.99|59.69|450
1731267900000|2024-11-10 19:45:00|60.05|59.75|59.45|59.15|60.09|59.79|58.82|58.52|665
1731268200000|2024-11-10 19:50:00|59.44|59.14|59.47|59.17|59.77|59.47|59.14|58.84|538
1731268500000|2024-11-10 19:55:00|59.46|59.16|59.74|59.44|59.81|59.51|59.35|59.05|512
1731268800000|2024-11-10 20:00:00|59.75|59.45|59.95|59.65|60.3|60|59.62|59.32|515
1731269100000|2024-11-10 20:05:00|59.96|59.66|59.23|58.93|59.96|59.66|59.11|58.81|476
1731269400000|2024-11-10 20:10:00|59.22|58.92|58.92|58.62|59.56|59.26|58.88|58.58|509
1731269700000|2024-11-10 20:15:00|58.93|58.63|59.15|58.85|59.22|58.92|58.63|58.33|576
1731270000000|2024-11-10 20:20:00|59.14|58.84|59.72|59.42|59.74|59.44|59.11|58.81|476
1731270300000|2024-11-10 20:25:00|59.71|59.41|59.28|58.98|59.82|59.52|59.19|58.89|385
1731270600000|2024-11-10 20:30:00|59.26|58.96|59.31|59.01|59.61|59.31|59.19|58.89|406
1731270900000|2024-11-10 20:35:00|59.32|59.02|59.75|58.45|60.03|59.07|59.26|58.32|417
1731271200000|2024-11-10 20:40:00|59.74|58.44|59.05|57.75|59.74|58.44|58.94|57.64|435
1731271500000|2024-11-10 20:45:00|59.04|57.74|58.92|57.62|59.27|57.97|58.61|57.31|514
1731271800000|2024-11-10 20:50:00|58.93|57.63|58.53|57.23|59.17|57.87|58.52|57.22|460
1731272100000|2024-11-10 20:55:00|58.54|57.24|58.38|57.08|58.81|57.51|58.31|57.01|469
1731272400000|2024-11-10 21:00:00|58.37|57.07|57.9|56.6|58.62|57.32|57.81|56.51|576
1731272700000|2024-11-10 21:05:00|57.91|56.61|56.15|54.85|58.18|56.88|56.14|54.84|709
1731273000000|2024-11-10 21:10:00|56.16|54.86|57.11|55.81|57.11|55.81|55.98|54.68|646
1731273300000|2024-11-10 21:15:00|57.12|55.82|57.61|56.31|57.78|56.48|57.11|55.81|552
1731273600000|2024-11-10 21:20:00|57.6|56.3|57.65|56.35|57.65|56.35|57.33|56.03|504
1731273900000|2024-11-10 21:25:00|57.66|56.36|58.04|56.74|58.11|56.81|57.63|56.33|463
1731274200000|2024-11-10 21:30:00|58.05|56.75|57.83|56.53|58.08|56.78|57.72|56.42|467
1731274500000|2024-11-10 21:35:00|57.82|56.52|57.73|56.43|57.92|56.62|57.39|56.09|377
1731274800000|2024-11-10 21:40:00|57.74|56.44|57.77|56.47|57.91|56.61|57.62|56.32|387
1731275100000|2024-11-10 21:45:00|57.76|56.46|57.73|56.43|57.97|56.67|57.69|56.39|353
1731275400000|2024-11-10 21:50:00|57.74|56.44|58.26|56.96|58.29|56.99|57.71|56.41|358
1731275700000|2024-11-10 21:55:00|58.25|56.95|58.01|56.71|58.26|56.96|57.91|56.61|322
1731276000000|2024-11-10 22:00:00|58|56.7|58.11|56.81|58.21|56.91|57.99|56.69|99
1731276300000|2024-11-10 22:05:00|58.06|56.76|57.68|57.38|58.08|57.51|57.51|56.7|208
1731276600000|2024-11-10 22:10:00|57.67|57.37|57.74|57.44|57.81|57.51|57.52|57.22|206
1731276900000|2024-11-10 22:15:00|57.72|57.42|57.87|57.57|57.98|57.68|57.71|57.41|286
1731277200000|2024-11-10 22:20:00|57.88|57.58|58.21|57.91|58.36|58.06|57.87|57.57|143
1731277500000|2024-11-10 22:25:00|58.22|57.92|57.73|57.43|58.28|57.98|57.73|57.43|137
1731277800000|2024-11-10 22:30:00|57.74|57.44|57.34|57.04|57.92|57.62|57.3|57|153
1731278100000|2024-11-10 22:35:00|57.35|57.05|57.26|56.96|57.49|57.19|57.19|56.89|127
1731278400000|2024-11-10 22:40:00|57.25|56.95|57.06|56.76|57.25|56.95|56.9|56.6|84
1731278700000|2024-11-10 22:45:00|57.07|56.77|57.57|57.27|57.57|57.27|56.99|56.69|99
1731279000000|2024-11-10 22:50:00|57.56|57.26|57.83|57.53|57.83|57.53|57.52|57.22|94
1731279300000|2024-11-10 22:55:00|57.82|57.52|57.63|57.33|57.93|57.63|57.62|57.32|70
1731279600000|2024-11-10 23:00:00|57.68|57.38|57.72|57.42|57.74|57.44|57.5|57.2|175
1731280200000|2024-11-10 23:10:00|57.79|57.49|57.62|57.32|57.81|57.51|57.49|57.19|176
1731280500000|2024-11-10 23:15:00|57.63|57.33|57.75|57.45|57.82|57.52|57.53|57.23|189
1731280800000|2024-11-10 23:20:00|57.76|57.46|57.84|57.54|57.85|57.55|57.69|57.39|140
1731281100000|2024-11-10 23:25:00|57.83|57.53|57.72|57.42|57.88|57.58|57.67|57.37|106
1731281400000|2024-11-10 23:30:00|57.71|57.41|57.93|57.63|57.95|57.65|57.61|57.31|87
1731281700000|2024-11-10 23:35:00|57.94|57.64|57.79|57.49|58.03|57.73|57.78|57.48|112
1731282000000|2024-11-10 23:40:00|57.8|57.5|57.79|57.49|57.86|57.56|57.52|57.22|162
1731282300000|2024-11-10 23:45:00|57.78|57.48|57.95|57.65|58.02|57.72|57.69|57.39|196
1731282600000|2024-11-10 23:50:00|57.94|57.64|57.98|57.68|58|57.7|57.73|57.43|164
1731282900000|2024-11-10 23:55:00|57.97|57.67|58.04|57.74|58.17|57.87|57.97|57.67|142
1731283200000|2024-11-11 00:00:00|58.05|57.75|57.89|57.59|58.08|57.78|57.65|57.35|330
1731283500000|2024-11-11 00:05:00|57.87|57.57|57.73|57.43|58.01|57.71|57.54|57.24|328
1731283800000|2024-11-11 00:10:00|57.74|57.44|57.66|57.36|57.83|57.53|57.34|57.04|282
1731284100000|2024-11-11 00:15:00|57.65|57.35|57.81|57.51|57.9|57.6|57.54|57.24|271
1731284400000|2024-11-11 00:20:00|57.82|57.52|57.81|57.51|57.82|57.52|57.8|57.5|8
1731284700000|2024-11-11 00:25:00|58.27|57.97|58.21|57.91|58.28|57.98|58.15|57.85|63
1731285000000|2024-11-11 00:30:00|58.23|57.93|58.68|58.38|58.68|58.38|58.08|57.78|205
1731285300000|2024-11-11 00:35:00|58.67|58.37|58.59|58.29|58.67|58.37|58.4|58.1|169
1731285900000|2024-11-11 00:45:00|58.5|58.2|58.19|57.89|58.52|58.22|58.12|57.82|236
1731286200000|2024-11-11 00:50:00|58.21|57.91|58.39|58.09|58.49|58.19|58.16|57.86|236
1731286500000|2024-11-11 00:55:00|58.38|58.08|58.43|58.13|58.45|58.15|58.22|57.92|208
1731286800000|2024-11-11 01:00:00|58.42|58.12|58.07|57.77|58.48|58.18|58.06|57.76|254
1731287100000|2024-11-11 01:05:00|58.05|57.75|57.89|57.59|58.07|57.77|57.75|57.45|152
1731287400000|2024-11-11 01:10:00|57.87|57.57|58.01|57.71|58.08|57.78|57.77|57.47|151
1731288000000|2024-11-11 01:20:00|58.07|57.77|58.01|57.71|58.19|57.89|57.98|57.68|222
1731288300000|2024-11-11 01:25:00|58|57.7|58.18|57.88|58.23|57.93|57.98|57.68|170
1731288600000|2024-11-11 01:30:00|58.19|57.89|58.32|58.02|58.74|58.44|58.17|57.87|201
1731288900000|2024-11-11 01:35:00|58.33|58.03|58.42|58.12|58.53|58.23|58.32|58.02|142
1731289200000|2024-11-11 01:40:00|58.41|58.11|58.38|58.08|58.41|58.11|58.26|57.96|144
1731289500000|2024-11-11 01:45:00|58.37|58.07|58.32|58.02|58.41|58.11|58.21|57.91|174
1731289800000|2024-11-11 01:50:00|58.31|58.01|58.36|58.06|58.55|58.25|58.29|57.99|141
1731290100000|2024-11-11 01:55:00|58.34|58.04|58.27|57.97|58.38|58.08|58.15|57.85|255
1731290400000|2024-11-11 02:00:00|58.26|57.96|58.37|58.07|58.49|58.19|58.1|57.8|181
1731290700000|2024-11-11 02:05:00|58.36|58.06|58.41|58.11|58.42|58.12|58.27|57.97|125
1731291000000|2024-11-11 02:10:00|58.4|58.1|58.45|58.15|58.59|58.29|58.4|58.1|99
1731291300000|2024-11-11 02:15:00|58.44|58.14|58.25|57.95|58.45|58.15|58.22|57.92|95
1731291600000|2024-11-11 02:20:00|58.26|57.96|58.44|58.14|58.48|58.18|58.25|57.95|84
1731291900000|2024-11-11 02:25:00|58.45|58.15|58.47|58.17|58.53|58.23|58.43|58.13|68
1731292200000|2024-11-11 02:30:00|58.46|58.16|58.58|58.28|58.6|58.3|58.42|58.12|181
1731292500000|2024-11-11 02:35:00|58.57|58.27|58.59|58.29|58.66|58.36|58.52|58.22|179
1731292800000|2024-11-11 02:40:00|58.58|58.28|58.49|58.19|58.59|58.29|58.39|58.09|116
1731293100000|2024-11-11 02:45:00|58.48|58.18|58.45|58.15|58.49|58.19|58.38|58.08|65
1731293400000|2024-11-11 02:50:00|58.46|58.16|58.59|58.29|58.59|58.29|58.46|58.16|83
1731293700000|2024-11-11 02:55:00|58.61|58.31|58.55|58.25|58.68|58.38|58.53|58.23|118
1731294000000|2024-11-11 03:00:00|58.56|58.26|58.45|58.15|58.57|58.27|58.41|58.11|114
1731294300000|2024-11-11 03:05:00|58.46|58.16|58.54|58.24|58.57|58.27|58.32|58.02|90
1731294600000|2024-11-11 03:10:00|58.55|58.25|58.67|58.37|58.71|58.41|58.51|58.21|135
1731294900000|2024-11-11 03:15:00|58.68|58.38|58.14|57.84|58.76|58.46|58.12|57.82|173
1731295200000|2024-11-11 03:20:00|58.13|57.83|58.01|57.71|58.21|57.91|57.93|57.63|176
1731295500000|2024-11-11 03:25:00|58|57.7|57.81|57.51|58.02|57.72|57.79|57.49|141
1731295800000|2024-11-11 03:30:00|57.77|57.47|58.05|57.75|58.1|57.8|57.77|57.47|174
1731296100000|2024-11-11 03:35:00|58.06|57.76|58.1|57.8|58.21|57.91|58.03|57.73|98
1731296400000|2024-11-11 03:40:00|58.11|57.81|58.1|57.8|58.16|57.86|58.04|57.74|118
1731296700000|2024-11-11 03:45:00|58.11|57.81|58.24|57.94|58.27|57.97|58.08|57.78|135
1731297000000|2024-11-11 03:50:00|58.25|57.95|58.2|57.9|58.25|57.95|58.1|57.8|126
1731297300000|2024-11-11 03:55:00|58.19|57.89|58.3|58|58.34|58.04|58.19|57.89|67
1731297600000|2024-11-11 04:00:00|58.29|57.99|58.17|57.87|58.32|58.02|58.11|57.81|111
1731297900000|2024-11-11 04:05:00|58.16|57.86|57.84|57.54|58.18|57.88|57.84|57.54|86
1731298200000|2024-11-11 04:10:00|57.85|57.55|57.98|57.68|58.01|57.71|57.77|57.47|92
1731298500000|2024-11-11 04:15:00|58|57.7|57.91|57.61|58|57.7|57.8|57.5|124
1731298800000|2024-11-11 04:20:00|57.92|57.62|57.5|57.2|57.92|57.62|57.5|57.2|150
1731299100000|2024-11-11 04:25:00|57.49|57.19|57.07|56.77|57.49|57.19|57.06|56.76|160
1731299400000|2024-11-11 04:30:00|57.08|56.78|57.42|57.12|57.52|57.22|57.06|56.76|169
1731299700000|2024-11-11 04:35:00|57.43|57.13|57.53|57.23|57.64|57.34|57.35|57.05|144
1731300000000|2024-11-11 04:40:00|57.52|57.22|57.56|57.26|57.6|57.3|57.49|57.19|118
1731300300000|2024-11-11 04:45:00|57.57|57.27|57.53|57.23|57.64|57.34|57.49|57.19|151
1731300600000|2024-11-11 04:50:00|57.54|57.24|57.63|57.33|57.68|57.38|57.53|57.23|132
1731300900000|2024-11-11 04:55:00|57.64|57.34|57.62|57.32|57.67|57.37|57.6|57.3|121
1731301200000|2024-11-11 05:00:00|57.63|57.33|57.62|57.32|57.67|57.37|57.57|57.27|132
1731301500000|2024-11-11 05:05:00|57.61|57.31|57.37|57.07|57.69|57.39|57.37|57.07|156
1731301800000|2024-11-11 05:10:00|57.38|57.08|57.13|56.83|57.4|57.1|57.08|56.78|155
1731302100000|2024-11-11 05:15:00|57.12|56.82|56.84|56.54|57.2|56.9|56.69|56.39|235
1731302400000|2024-11-11 05:20:00|56.85|56.55|56.44|56.14|56.92|56.62|56.41|56.11|265
1731302700000|2024-11-11 05:25:00|56.45|56.15|56.29|55.99|56.46|56.16|55.97|55.67|292
1731303000000|2024-11-11 05:30:00|56.28|55.98|56.32|56.02|56.49|56.19|56.03|55.73|343
1731303300000|2024-11-11 05:35:00|56.31|56.01|55.91|55.61|56.49|56.19|55.83|55.53|300
1731303600000|2024-11-11 05:40:00|55.92|55.62|55.86|55.56|56.18|55.88|55.78|55.48|328
1731303900000|2024-11-11 05:45:00|55.85|55.55|55.97|55.67|56.01|55.71|55.82|55.52|35
1731304200000|2024-11-11 05:50:00|55.72|55.42|55.3|55|55.72|55.42|55.27|54.97|105
1731304500000|2024-11-11 05:55:00|55.32|55.02|55.1|54.8|55.34|55.04|55.01|54.71|95
1731304800000|2024-11-11 06:00:00|55.26|54.96|55.68|55.38|55.84|55.54|55.26|54.96|251
1731305100000|2024-11-11 06:05:00|55.69|55.39|55.66|55.36|55.86|55.56|55.66|55.36|306
1731305400000|2024-11-11 06:10:00|55.67|55.37|55.57|55.27|55.75|55.45|55.49|55.19|262
1731305700000|2024-11-11 06:15:00|55.58|55.28|55.26|54.96|55.62|55.32|55.26|54.96|52
1731306000000|2024-11-11 06:20:00|55.3|55|55.64|55.34|55.64|55.34|55.3|55|74
1731306300000|2024-11-11 06:25:00|55.63|55.33|55.84|55.54|55.95|55.65|55.63|55.33|259
1731306600000|2024-11-11 06:30:00|55.85|55.55|56.03|55.73|56.07|55.77|55.85|55.55|257
1731306900000|2024-11-11 06:35:00|56.04|55.74|55.85|55.55|56.04|55.74|55.71|55.41|195
1731307200000|2024-11-11 06:40:00|55.84|55.54|55.51|55.21|55.9|55.6|55.47|55.17|179
1731307500000|2024-11-11 06:45:00|55.49|55.19|55.63|55.33|55.73|55.43|55.45|55.15|259
1731307800000|2024-11-11 06:50:00|55.64|55.34|55.72|55.42|55.82|55.52|55.57|55.27|193
1731308100000|2024-11-11 06:55:00|55.71|55.41|55.63|55.33|55.79|55.49|55.56|55.26|115
1731308400000|2024-11-11 07:00:00|55.62|55.32|55.74|55.44|55.85|55.55|55.6|55.3|161
1731308700000|2024-11-11 07:05:00|55.75|55.45|55.76|55.46|55.92|55.62|55.45|55.15|193
1731309000000|2024-11-11 07:10:00|55.75|55.45|55.88|55.58|55.95|55.65|55.73|55.43|141
1731309300000|2024-11-11 07:15:00|55.89|55.59|55.77|55.47|55.89|55.59|55.62|55.32|206
1731309600000|2024-11-11 07:20:00|55.78|55.48|55.59|55.29|55.83|55.53|55.36|55.06|226
1731309900000|2024-11-11 07:25:00|55.58|55.28|55.41|55.11|55.67|55.37|55.36|55.06|185
1731310200000|2024-11-11 07:30:00|55.42|55.12|55.55|55.25|55.62|55.32|55.32|55.02|212
1731310500000|2024-11-11 07:35:00|55.54|55.24|55.67|55.37|55.71|55.41|55.49|55.19|162
1731310800000|2024-11-11 07:40:00|55.66|55.36|55.72|55.42|55.73|55.43|55.58|55.28|89
1731311400000|2024-11-11 07:50:00|55.79|55.49|55.83|55.53|55.95|55.65|55.79|55.49|116
1731311700000|2024-11-11 07:55:00|55.82|55.52|55.84|55.54|55.95|55.65|55.78|55.48|93
1731312000000|2024-11-11 08:00:00|55.83|55.53|56|55.7|56.08|55.78|55.82|55.52|126
1731312300000|2024-11-11 08:05:00|55.99|55.69|56|55.7|56.08|55.78|55.89|55.59|129
1731312600000|2024-11-11 08:10:00|55.99|55.69|55.95|55.65|55.99|55.69|55.88|55.58|86
1731312900000|2024-11-11 08:15:00|55.96|55.66|56.06|55.76|56.07|55.77|55.91|55.61|115
1731313200000|2024-11-11 08:20:00|56.05|55.75|56.02|55.72|56.05|55.75|55.99|55.69|26
1731313500000|2024-11-11 08:25:00|55.76|55.46|55.85|55.55|55.87|55.57|55.76|55.46|14
1731313800000|2024-11-11 08:30:00|55.84|55.54|55.88|55.58|55.92|55.62|55.69|55.39|145
1731314100000|2024-11-11 08:35:00|55.87|55.57|55.92|55.62|56.02|55.72|55.87|55.57|137
1731314400000|2024-11-11 08:40:00|55.91|55.61|56.09|55.79|56.09|55.79|55.91|55.61|90
1731314700000|2024-11-11 08:45:00|56.1|55.8|56.11|55.81|56.12|55.82|56.05|55.75|27
1731315000000|2024-11-11 08:50:00|56.1|55.8|56.1|55.8|56.1|55.8|56.1|55.8|1
1731315300000|2024-11-11 08:55:00|56.04|55.74|55.95|55.65|56.04|55.74|55.95|55.65|5
1731315600000|2024-11-11 09:00:00|55.96|55.66|55.81|55.51|55.97|55.67|55.68|55.38|99
1731315900000|2024-11-11 09:05:00|55.8|55.5|55.72|55.42|55.81|55.51|55.7|55.4|45
1731316200000|2024-11-11 09:10:00|55.78|55.48|55.85|55.55|55.87|55.57|55.78|55.48|32
1731316500000|2024-11-11 09:15:00|55.86|55.56|55.82|55.52|55.92|55.62|55.72|55.42|161
1731316800000|2024-11-11 09:20:00|55.81|55.51|55.9|55.6|55.98|55.68|55.75|55.45|127
1731317100000|2024-11-11 09:25:00|55.89|55.59|55.79|55.49|55.92|55.62|55.79|55.49|81
1731317400000|2024-11-11 09:30:00|55.78|55.48|55.78|55.48|55.82|55.52|55.54|55.24|126
1731317700000|2024-11-11 09:35:00|55.79|55.49|55.61|55.31|55.79|55.49|55.57|55.27|126
1731318000000|2024-11-11 09:40:00|55.6|55.3|55.57|55.27|55.64|55.34|55.54|55.24|125
1731318300000|2024-11-11 09:45:00|55.58|55.28|55.73|55.43|55.77|55.47|55.45|55.15|126
1731318600000|2024-11-11 09:50:00|55.69|55.39|55.86|55.56|55.88|55.58|55.63|55.33|123
1731318900000|2024-11-11 09:55:00|55.87|55.57|55.88|55.58|55.92|55.62|55.83|55.53|89
1731319200000|2024-11-11 10:00:00|55.86|55.56|55.86|55.56|55.87|55.57|55.64|55.34|155
1731319500000|2024-11-11 10:05:00|55.85|55.55|55.93|55.63|55.93|55.63|55.8|55.5|53
1731319800000|2024-11-11 10:10:00|55.94|55.64|56.14|55.84|56.14|55.84|55.84|55.54|187
1731320100000|2024-11-11 10:15:00|56.13|55.83|56.27|55.97|56.29|55.99|56.01|55.71|194
1731320400000|2024-11-11 10:20:00|56.25|55.95|56.11|55.81|56.43|56.13|56.1|55.8|206
1731320700000|2024-11-11 10:25:00|56.1|55.8|56.17|55.87|56.27|55.97|55.97|55.67|195
1731321000000|2024-11-11 10:30:00|56.16|55.86|55.92|55.62|56.16|55.86|55.9|55.6|166
1731321300000|2024-11-11 10:35:00|55.93|55.63|56.01|55.71|56.12|55.82|55.9|55.6|161
1731321600000|2024-11-11 10:40:00|56|55.7|56.01|55.71|56.08|55.78|55.9|55.6|119
1731321900000|2024-11-11 10:45:00|56|55.7|56.1|55.8|56.23|55.93|55.99|55.69|110
1731322200000|2024-11-11 10:50:00|56.11|55.81|56.1|55.8|56.16|55.86|56.06|55.76|96
1731322500000|2024-11-11 10:55:00|56.03|55.73|56.11|55.81|56.12|55.82|56.02|55.72|50
1731322800000|2024-11-11 11:00:00|56.1|55.8|56.01|55.71|56.17|55.87|55.9|55.6|141
1731323100000|2024-11-11 11:05:00|56.02|55.72|56.16|55.86|56.2|55.9|55.97|55.67|135
1731323400000|2024-11-11 11:10:00|56.17|55.87|56.09|55.79|56.2|55.9|55.96|55.66|136
1731323700000|2024-11-11 11:15:00|56.11|55.81|56.14|55.84|56.21|55.91|56.05|55.75|198
1731324000000|2024-11-11 11:20:00|56.15|55.85|56.18|55.88|56.18|55.88|56.07|55.77|109
1731324300000|2024-11-11 11:25:00|56.19|55.89|56.18|55.88|56.22|55.92|56.16|55.86|39
1731324900000|2024-11-11 11:35:00|56.23|55.93|56.03|55.73|56.31|56.01|56|55.7|148
1731325200000|2024-11-11 11:40:00|56.04|55.74|56.02|55.72|56.08|55.78|56.02|55.72|39
1731325500000|2024-11-11 11:45:00|56.06|55.76|56.19|55.89|56.19|55.89|56.06|55.76|60
1731325800000|2024-11-11 11:50:00|56.17|55.87|56.33|56.03|56.36|56.06|56.17|55.87|158
1731326100000|2024-11-11 11:55:00|56.34|56.04|56.27|55.97|56.34|56.04|56.26|55.96|196
1731326400000|2024-11-11 12:00:00|56.26|55.96|56.18|55.88|56.26|55.96|56.11|55.81|138
1731326700000|2024-11-11 12:05:00|56.19|55.89|56.13|55.83|56.21|55.91|56.09|55.79|92
1731327000000|2024-11-11 12:10:00|56.12|55.82|56.11|55.81|56.34|56.04|56.07|55.77|138
1731327300000|2024-11-11 12:15:00|56.12|55.82|55.71|55.41|56.15|55.85|55.67|55.37|302
1731327600000|2024-11-11 12:20:00|55.72|55.42|55.43|55.13|55.72|55.42|55.23|54.93|353
1731327900000|2024-11-11 12:25:00|55.44|55.14|55.84|55.54|55.87|55.57|55.44|55.14|326
1731328200000|2024-11-11 12:30:00|55.85|55.55|55.77|55.47|55.86|55.56|55.72|55.42|377
1731328500000|2024-11-11 12:35:00|55.76|55.46|55.72|55.42|55.95|55.65|55.65|55.35|253
1731328800000|2024-11-11 12:40:00|55.71|55.41|55.89|55.59|55.99|55.69|55.69|55.39|122
1731329100000|2024-11-11 12:45:00|55.88|55.58|55.89|55.59|55.98|55.68|55.78|55.48|137
1731329400000|2024-11-11 12:50:00|55.88|55.58|56.06|55.76|56.22|55.92|55.77|55.47|121
1731329700000|2024-11-11 12:55:00|56.07|55.77|55.94|55.64|56.13|55.83|55.93|55.63|130
1731330000000|2024-11-11 13:00:00|55.95|55.65|55.61|55.31|56.06|55.76|55.59|55.29|150
1731330300000|2024-11-11 13:05:00|55.62|55.32|55.59|55.29|55.75|55.45|55.48|55.18|237
1731330600000|2024-11-11 13:10:00|55.6|55.3|55.42|55.12|55.61|55.31|55.27|54.97|214
1731330900000|2024-11-11 13:15:00|55.43|55.13|55.44|55.14|55.46|55.16|55.21|54.91|194
1731331200000|2024-11-11 13:20:00|55.45|55.15|55.72|55.42|55.75|55.45|55.44|55.14|149
1731331500000|2024-11-11 13:25:00|55.73|55.43|55.65|55.35|55.73|55.43|55.64|55.34|104
1731331800000|2024-11-11 13:30:00|55.64|55.34|55.67|55.37|55.67|55.37|55.48|55.18|122
1731332100000|2024-11-11 13:35:00|55.66|55.36|55.52|55.22|55.66|55.36|55.47|55.17|68
1731332700000|2024-11-11 13:45:00|55.23|54.93|55.39|55.09|55.43|55.13|55.13|54.83|82
1731333000000|2024-11-11 13:50:00|55.38|55.08|55.42|55.12|55.42|55.12|55.37|55.07|9
1731333300000|2024-11-11 13:55:00|55.41|55.11|55.31|55.01|55.41|55.11|55.25|54.95|75
1731333900000|2024-11-11 14:05:00|55.4|55.1|55.49|55.19|55.6|55.3|55.4|55.1|75
1731334200000|2024-11-11 14:10:00|55.48|55.18|55.29|54.99|55.48|55.18|55.28|54.98|125
1731334500000|2024-11-11 14:15:00|55.28|54.98|55.1|54.8|55.44|55.14|55.1|54.8|163
1731334800000|2024-11-11 14:20:00|55.09|54.79|54.81|54.51|55.18|54.88|54.64|54.34|210
1731335100000|2024-11-11 14:25:00|54.8|54.5|54.93|54.63|54.95|54.65|54.8|54.5|28
1731335400000|2024-11-11 14:30:00|55.08|54.78|55.23|54.93|55.4|55.1|55.06|54.76|127
1731335700000|2024-11-11 14:35:00|55.22|54.92|55.29|54.99|55.39|55.09|55.16|54.86|329
1731336000000|2024-11-11 14:40:00|55.28|54.98|55.09|54.79|55.48|55.18|55.06|54.76|254
1731336300000|2024-11-11 14:45:00|55.1|54.8|55.33|55.03|55.38|55.08|55.02|54.72|255
1731336600000|2024-11-11 14:50:00|55.34|55.04|55.37|55.07|55.4|55.1|55.28|54.98|191
1731336900000|2024-11-11 14:55:00|55.38|55.08|55.02|54.72|55.38|55.08|54.93|54.63|173
1731337200000|2024-11-11 15:00:00|55.06|54.76|55.16|54.86|55.18|54.88|54.88|54.58|465
1731337500000|2024-11-11 15:05:00|55.17|54.87|55.28|54.98|55.34|55.04|55.12|54.82|545
1731337800000|2024-11-11 15:10:00|55.29|54.99|55.56|55.26|55.56|55.26|55.27|54.97|329
1731338100000|2024-11-11 15:15:00|55.57|55.27|55.81|55.51|55.83|55.53|55.49|55.19|432
1731338400000|2024-11-11 15:20:00|55.8|55.5|56|55.7|56.07|55.77|55.64|55.34|495
1731338700000|2024-11-11 15:25:00|55.99|55.69|56.27|55.97|56.27|55.97|55.98|55.68|509
1731339000000|2024-11-11 15:30:00|56.25|55.95|56.45|56.15|56.53|56.23|56.16|55.86|556
1731339300000|2024-11-11 15:35:00|56.46|56.16|56.49|56.19|56.72|56.42|56.45|56.15|488
1731339600000|2024-11-11 15:40:00|56.48|56.18|56.38|56.08|56.5|56.2|55.94|55.64|410
1731339900000|2024-11-11 15:45:00|56.37|56.07|56.15|55.85|56.37|56.07|56.02|55.72|379
1731340200000|2024-11-11 15:50:00|56.16|55.86|56.4|56.1|56.4|56.1|56.12|55.82|347
1731340500000|2024-11-11 15:55:00|56.37|56.07|56.33|56.03|56.42|56.12|56.25|55.95|182
1731340800000|2024-11-11 16:00:00|56.34|56.04|56.5|56.2|56.58|56.28|56.18|55.88|377
1731341100000|2024-11-11 16:05:00|56.49|56.19|56.49|56.19|56.72|56.42|56.46|56.16|341
1731341400000|2024-11-11 16:10:00|56.48|56.18|56.51|56.21|56.51|56.21|56.34|56.04|301
1731341700000|2024-11-11 16:15:00|56.5|56.2|56.08|55.78|56.5|56.2|56.06|55.76|367
1731342000000|2024-11-11 16:20:00|56.09|55.79|56.45|56.15|56.47|56.17|56.06|55.76|358
1731342300000|2024-11-11 16:25:00|56.48|56.18|56.29|55.99|56.48|56.18|56.08|55.78|438
1731342600000|2024-11-11 16:30:00|56.22|55.92|56.27|55.97|56.29|55.99|55.91|55.61|280
1731342900000|2024-11-11 16:35:00|56.26|55.96|56.6|56.3|56.6|56.3|56.22|55.92|244
1731343200000|2024-11-11 16:40:00|56.59|56.29|56.62|56.32|56.65|56.35|56.52|56.22|185
1731343500000|2024-11-11 16:45:00|56.6|56.3|56.57|56.27|56.79|56.49|56.45|56.15|310
1731343800000|2024-11-11 16:50:00|56.56|56.26|56.45|56.15|56.6|56.3|56.37|56.07|247
1731344100000|2024-11-11 16:55:00|56.46|56.16|56.4|56.1|56.51|56.21|56.28|55.98|197
1731344400000|2024-11-11 17:00:00|56.46|56.16|56.74|56.44|56.76|56.46|56.43|56.13|287
1731344700000|2024-11-11 17:05:00|56.75|56.45|56.63|56.33|56.81|56.51|56.57|56.27|253
1731345000000|2024-11-11 17:10:00|56.64|56.34|56.79|56.49|56.85|56.55|56.61|56.31|307
1731345300000|2024-11-11 17:15:00|56.78|56.48|56.76|56.46|56.97|56.67|56.7|56.4|421
1731345600000|2024-11-11 17:20:00|56.77|56.47|56.74|56.44|56.9|56.6|56.73|56.43|350
1731345900000|2024-11-11 17:25:00|56.73|56.43|56.64|56.34|56.76|56.46|56.54|56.24|340
1731346200000|2024-11-11 17:30:00|56.56|56.26|56.68|56.38|56.69|56.39|56.53|56.23|140
1731346500000|2024-11-11 17:35:00|56.69|56.39|56.62|56.32|56.69|56.39|56.57|56.27|130
1731346800000|2024-11-11 17:40:00|56.61|56.31|56.47|56.17|56.62|56.32|56.45|56.15|100
1731347100000|2024-11-11 17:45:00|56.46|56.16|56.52|56.22|56.57|56.27|56.41|56.11|121
1731347400000|2024-11-11 17:50:00|56.53|56.23|56.58|56.28|56.69|56.39|56.52|56.22|101
1731347700000|2024-11-11 17:55:00|56.57|56.27|56.45|56.15|56.57|56.27|56.38|56.08|96
1731348000000|2024-11-11 18:00:00|56.53|56.23|56.34|56.04|56.55|56.25|56.2|55.9|232
1731348300000|2024-11-11 18:05:00|56.35|56.05|56.38|56.08|56.42|56.12|56.24|55.94|252
1731348600000|2024-11-11 18:10:00|56.37|56.07|56.35|56.05|56.4|56.1|56.3|56|186
1731348900000|2024-11-11 18:15:00|56.26|55.96|55.84|55.54|56.27|55.97|55.77|55.47|228
1731349200000|2024-11-11 18:20:00|55.83|55.53|55.97|55.67|56.05|55.75|55.83|55.53|176
1731349500000|2024-11-11 18:25:00|55.98|55.68|56.08|55.78|56.11|55.81|55.85|55.55|157
1731349800000|2024-11-11 18:30:00|56.13|55.83|56.26|55.96|56.29|55.99|56.09|55.79|154
1731350100000|2024-11-11 18:35:00|56.27|55.97|56.34|56.04|56.36|56.06|56.09|55.79|260
1731350400000|2024-11-11 18:40:00|56.33|56.03|56.32|56.02|56.39|56.09|56.26|55.96|302
1731350700000|2024-11-11 18:45:00|56.3|56|56.37|56.07|56.43|56.13|56.2|55.9|322
1731351000000|2024-11-11 18:50:00|56.36|56.06|56.48|56.18|56.49|56.19|56.34|56.04|340
1731351300000|2024-11-11 18:55:00|56.47|56.17|56.46|56.16|56.47|56.17|56.36|56.06|200
1731351600000|2024-11-11 19:00:00|56.48|56.18|56.28|55.98|56.48|56.18|56.16|55.86|253
1731351900000|2024-11-11 19:05:00|56.27|55.97|56.35|56.05|56.54|56.24|56.24|55.94|352
1731352200000|2024-11-11 19:10:00|56.36|56.06|56.13|55.83|56.36|56.06|55.95|55.65|242
1731352500000|2024-11-11 19:15:00|56.14|55.84|56.12|55.82|56.21|55.91|55.97|55.67|235
1731352800000|2024-11-11 19:20:00|56.11|55.81|56.01|55.71|56.12|55.82|55.94|55.64|322
1731353100000|2024-11-11 19:25:00|56|55.7|55.83|55.53|56.01|55.71|55.76|55.46|204
1731353400000|2024-11-11 19:30:00|55.84|55.54|55.95|55.65|56|55.7|55.78|55.48|181
1731353700000|2024-11-11 19:35:00|55.96|55.66|55.9|55.6|56.06|55.76|55.87|55.57|131
1731354000000|2024-11-11 19:40:00|55.89|55.59|55.73|55.43|55.91|55.61|55.68|55.38|249
1731354300000|2024-11-11 19:45:00|55.77|55.47|55.92|55.62|55.93|55.63|55.68|55.38|252
1731354600000|2024-11-11 19:50:00|55.91|55.61|55.97|55.67|55.97|55.67|55.82|55.52|320
1731354900000|2024-11-11 19:55:00|55.96|55.66|55.98|55.68|55.99|55.69|55.89|55.59|199
1731355200000|2024-11-11 20:00:00|55.97|55.67|56.15|55.85|56.16|55.86|55.92|55.62|238
1731355500000|2024-11-11 20:05:00|56.14|55.84|56.13|55.83|56.16|55.86|56.05|55.75|195
1731355800000|2024-11-11 20:10:00|56.14|55.84|56.44|56.14|56.45|56.15|56.13|55.83|270
1731356100000|2024-11-11 20:15:00|56.43|56.13|56.34|56.04|56.51|56.21|56.23|55.93|310
1731356400000|2024-11-11 20:20:00|56.33|56.03|56.33|56.03|56.36|56.06|56.21|55.91|286
1731356700000|2024-11-11 20:25:00|56.34|56.04|56.3|56|56.36|56.06|56.29|55.99|158
1731357000000|2024-11-11 20:30:00|56.29|55.99|56.51|56.21|56.54|56.24|56.23|55.93|203
1731357300000|2024-11-11 20:35:00|56.52|56.22|56.77|56.47|56.81|56.51|56.47|56.17|284
1731357600000|2024-11-11 20:40:00|56.79|56.49|56.81|56.51|56.83|56.53|56.7|56.4|249
1731357900000|2024-11-11 20:45:00|56.8|56.5|56.98|56.68|57.04|56.74|56.78|56.48|255
1731358200000|2024-11-11 20:50:00|56.97|56.67|56.97|56.67|57.03|56.73|56.93|56.63|238
1731358500000|2024-11-11 20:55:00|56.98|56.68|56.83|56.53|56.98|56.68|56.67|56.37|315
1731358800000|2024-11-11 21:00:00|56.82|56.52|56.73|56.43|56.84|56.54|56.51|56.21|308
1731359100000|2024-11-11 21:05:00|56.71|56.41|56.65|56.35|56.74|56.44|56.51|56.21|271
1731359400000|2024-11-11 21:10:00|56.66|56.36|56.71|56.41|56.74|56.44|56.62|56.32|164
1731359700000|2024-11-11 21:15:00|56.7|56.4|56.81|56.51|56.89|56.59|56.66|56.36|259
1731360000000|2024-11-11 21:20:00|56.82|56.52|56.7|56.4|56.87|56.57|56.68|56.38|310
1731360300000|2024-11-11 21:25:00|56.71|56.41|56.92|56.62|57.05|56.75|56.71|56.41|293
1731360600000|2024-11-11 21:30:00|56.89|56.59|56.8|56.5|56.93|56.63|56.71|56.41|242
1731360900000|2024-11-11 21:35:00|56.81|56.51|56.9|56.6|56.98|56.68|56.78|56.48|242
1731361200000|2024-11-11 21:40:00|56.89|56.59|57|56.7|57.07|56.77|56.88|56.58|211
1731361500000|2024-11-11 21:45:00|56.99|56.69|56.71|56.41|57.01|56.71|56.64|56.34|314
1731361800000|2024-11-11 21:50:00|56.72|56.42|56.91|56.61|56.94|56.64|56.68|56.38|275
1731362100000|2024-11-11 21:55:00|56.92|56.62|56.91|56.61|56.92|56.62|56.79|56.49|232
1731362400000|2024-11-11 22:00:00|56.81|56.51|56.79|56.49|57|56.7|56.74|56.44|236
1731362700000|2024-11-11 22:05:00|56.78|56.48|56.69|56.39|56.87|56.57|56.63|56.33|247
1731363000000|2024-11-11 22:10:00|56.68|56.38|56.4|56.1|56.7|56.4|56.38|56.08|203
1731363300000|2024-11-11 22:15:00|56.41|56.11|56.37|56.07|56.47|56.17|55.97|55.67|361
1731363600000|2024-11-11 22:20:00|56.38|56.08|56.29|55.99|56.47|56.17|56.01|55.71|204
1731363900000|2024-11-11 22:25:00|56.27|55.97|56.45|56.15|56.46|56.16|56.02|55.72|228
1731364200000|2024-11-11 22:30:00|56.46|56.16|56.36|56.06|56.57|56.27|56.32|56.02|209
1731364500000|2024-11-11 22:35:00|56.37|56.07|56.7|56.4|56.74|56.44|56.32|56.02|188
1731364800000|2024-11-11 22:40:00|56.72|56.42|56.78|56.48|56.81|56.51|56.67|56.37|133
1731365100000|2024-11-11 22:45:00|56.77|56.47|57.06|56.76|57.07|56.77|56.77|56.47|75
1731365400000|2024-11-11 22:50:00|57.07|56.77|57.32|57.02|57.36|57.06|57.06|56.76|177
1731365700000|2024-11-11 22:55:00|57.33|57.03|57.76|57.46|57.79|57.49|57.32|57.02|232
1731366000000|2024-11-11 23:00:00|57.75|57.45|57.66|57.36|57.82|57.52|57.51|57.21|238
1731366300000|2024-11-11 23:05:00|57.65|57.35|57.46|57.16|57.66|57.36|57.31|57.01|274
1731366600000|2024-11-11 23:10:00|57.47|57.17|57.55|57.25|57.6|57.3|57.36|57.06|309
1731366900000|2024-11-11 23:15:00|57.58|57.28|57.74|57.44|57.85|57.55|57.46|57.16|392
1731367200000|2024-11-11 23:20:00|57.75|57.45|57.84|57.54|57.84|57.54|57.68|57.38|320
1731367500000|2024-11-11 23:25:00|57.83|57.53|57.63|57.33|57.84|57.54|57.52|57.22|296
1731367800000|2024-11-11 23:30:00|57.57|57.27|57.75|57.45|57.93|57.63|57.56|57.26|205
1731368100000|2024-11-11 23:35:00|57.74|57.44|57.88|57.58|57.98|57.68|57.68|57.38|292
1731368400000|2024-11-11 23:40:00|57.89|57.59|58.04|57.74|58.06|57.76|57.84|57.54|215
1731368700000|2024-11-11 23:45:00|58.05|57.75|58.25|57.95|58.34|58.04|58.01|57.71|231
1731369000000|2024-11-11 23:50:00|58.24|57.94|58.41|58.11|58.44|58.14|58.21|57.91|315
1731369300000|2024-11-11 23:55:00|58.42|58.12|58.36|58.06|58.51|58.21|58.31|58.01|235
1731369600000|2024-11-12 00:00:00|58.37|58.07|57.26|56.96|58.39|58.09|57.25|56.95|379
1731369900000|2024-11-12 00:05:00|57.32|57.02|57.49|57.19|57.58|57.28|57.3|57|381
1731370200000|2024-11-12 00:10:00|57.5|57.2|57.14|56.84|57.53|57.23|57.14|56.84|359
1731370500000|2024-11-12 00:15:00|57.15|56.85|55.91|55.61|57.23|56.93|55.91|55.61|445
1731370800000|2024-11-12 00:20:00|55.92|55.62|56.73|56.43|56.88|56.58|55.84|55.54|481
1731371100000|2024-11-12 00:25:00|56.74|56.44|57.2|56.9|57.3|57|56.73|56.43|339
1731371400000|2024-11-12 00:30:00|57.21|56.91|57.18|56.88|57.26|56.96|56.71|56.41|371
1731371700000|2024-11-12 00:35:00|57.16|56.86|56.79|56.49|57.2|56.9|56.61|56.31|361
1731372000000|2024-11-12 00:40:00|56.78|56.48|57.03|56.73|57.04|56.74|56.54|56.24|309
1731372300000|2024-11-12 00:45:00|57.04|56.74|57.48|57.18|57.58|57.28|57.03|56.73|368
1731372600000|2024-11-12 00:50:00|57.49|57.19|57.72|57.42|57.72|57.42|57.45|57.15|375
1731372900000|2024-11-12 00:55:00|57.73|57.43|57.71|57.41|57.87|57.57|57.71|57.41|378
1731373200000|2024-11-12 01:00:00|57.77|57.47|57.79|57.49|57.79|57.49|57.42|57.12|468
1731373500000|2024-11-12 01:05:00|57.8|57.5|57.66|57.36|57.85|57.55|57.43|57.13|476
1731373800000|2024-11-12 01:10:00|57.67|57.37|57.81|57.51|57.99|57.69|57.57|57.27|403
1731374100000|2024-11-12 01:15:00|57.74|57.44|58.05|57.75|58.1|57.8|57.61|57.31|363
1731374400000|2024-11-12 01:20:00|58.04|57.74|57.69|57.39|58.1|57.8|57.43|57.13|402
1731374700000|2024-11-12 01:25:00|57.7|57.4|57.58|57.28|57.84|57.54|57.39|57.09|390
1731375000000|2024-11-12 01:30:00|57.57|57.27|57.71|57.41|57.8|57.5|57.43|57.13|377
1731375300000|2024-11-12 01:35:00|57.7|57.4|57.67|57.37|57.82|57.52|57.48|57.18|323
1731375600000|2024-11-12 01:40:00|57.66|57.36|57.43|57.13|57.66|57.36|57.42|57.12|320
1731375900000|2024-11-12 01:45:00|57.42|57.12|57.52|57.22|57.59|57.29|57.35|57.05|330
1731376200000|2024-11-12 01:50:00|57.53|57.23|57.57|57.27|57.67|57.37|57.3|57|341
1731376500000|2024-11-12 01:55:00|57.56|57.26|57.47|57.17|57.56|57.26|57.29|56.99|281
1731376800000|2024-11-12 02:00:00|57.49|57.19|57.55|57.25|57.66|57.36|57.33|57.03|291
1731377100000|2024-11-12 02:05:00|57.56|57.26|57.53|57.23|57.73|57.43|57.5|57.2|298
1731377400000|2024-11-12 02:10:00|57.52|57.22|57.55|57.25|57.67|57.37|57.5|57.2|190
1731377700000|2024-11-12 02:15:00|57.54|57.24|57.7|57.4|57.72|57.42|57.45|57.15|345
1731378000000|2024-11-12 02:20:00|57.71|57.41|57.5|57.2|57.85|57.55|57.41|57.11|287
1731378300000|2024-11-12 02:25:00|57.49|57.19|57.65|57.35|57.77|57.47|57.48|57.18|167
1731378600000|2024-11-12 02:30:00|57.6|57.3|57.14|56.84|57.66|57.36|57.13|56.83|309
1731378900000|2024-11-12 02:35:00|57.15|56.85|57.5|57.2|57.67|57.37|57.14|56.84|292
1731379200000|2024-11-12 02:40:00|57.51|57.21|57.57|57.27|57.67|57.37|57.43|57.13|239
1731379500000|2024-11-12 02:45:00|57.59|57.29|57.41|57.11|57.78|57.48|57.37|57.07|375
1731379800000|2024-11-12 02:50:00|57.42|57.12|56.74|56.44|57.46|57.16|56.73|56.43|315
1731380100000|2024-11-12 02:55:00|56.73|56.43|57.48|57.18|57.58|57.28|56.73|56.43|317
1731380400000|2024-11-12 03:00:00|57.49|57.19|57.2|56.9|57.57|57.27|57.18|56.88|454
1731380700000|2024-11-12 03:05:00|57.19|56.89|57.49|57.19|57.63|57.33|57.08|56.78|421
1731381000000|2024-11-12 03:10:00|57.5|57.2|57.51|57.21|57.61|57.31|57.39|57.09|369
1731381300000|2024-11-12 03:15:00|57.51|57.21|57.62|57.32|57.71|57.41|57.41|57.11|299
1731381600000|2024-11-12 03:20:00|57.61|57.31|57.61|57.31|57.72|57.42|57.51|57.21|259
1731381900000|2024-11-12 03:25:00|57.6|57.3|57.89|57.59|57.93|57.63|57.6|57.3|179
1731382200000|2024-11-12 03:30:00|57.95|57.65|57.76|57.46|58.07|57.77|57.76|57.46|229
1731382500000|2024-11-12 03:35:00|57.75|57.45|57.76|57.46|57.82|57.52|57.62|57.32|232
1731382800000|2024-11-12 03:40:00|57.75|57.45|57.56|57.26|57.79|57.49|57.55|57.25|237
1731383100000|2024-11-12 03:45:00|57.5|57.2|57.43|57.13|57.53|57.23|57.32|57.02|95
1731383400000|2024-11-12 03:50:00|57.44|57.14|57.54|57.24|57.54|57.24|57.44|57.14|79
1731383700000|2024-11-12 03:55:00|57.55|57.25|57.75|57.45|57.79|57.49|57.55|57.25|112
1731384000000|2024-11-12 04:00:00|57.81|57.51|57.84|57.54|57.97|57.67|57.78|57.48|162
1731384300000|2024-11-12 04:05:00|57.82|57.52|57.41|57.11|57.82|57.52|57.39|57.09|177
1731384600000|2024-11-12 04:10:00|57.4|57.1|57.46|57.16|57.47|57.17|57.19|56.89|182
1731384900000|2024-11-12 04:15:00|57.39|57.09|57.21|56.91|57.41|57.11|57.18|56.88|139
1731385200000|2024-11-12 04:20:00|57.2|56.9|57.39|57.09|57.39|57.09|57.2|56.9|166
1731385500000|2024-11-12 04:25:00|57.38|57.08|57.24|56.94|57.39|57.09|56.99|56.69|163
1731385800000|2024-11-12 04:30:00|57.31|57.01|57.3|57|57.38|57.08|57.21|56.91|242
1731386100000|2024-11-12 04:35:00|57.29|56.99|57.38|57.08|57.44|57.14|57.14|56.84|188
1731386400000|2024-11-12 04:40:00|57.39|57.09|57.29|56.99|57.43|57.13|57.26|56.96|157
1731386700000|2024-11-12 04:45:00|57.3|57|57.25|56.95|57.34|57.04|57.02|56.72|273
1731387000000|2024-11-12 04:50:00|57.24|56.94|57.04|56.74|57.28|56.98|57.03|56.73|236
1731387300000|2024-11-12 04:55:00|57.03|56.73|56.89|56.59|57.04|56.74|56.88|56.58|141
1731387600000|2024-11-12 05:00:00|56.84|56.54|56.6|56.3|56.91|56.61|56.54|56.24|129
1731387900000|2024-11-12 05:05:00|56.61|56.31|56.81|56.51|56.81|56.51|56.55|56.25|159
1731388200000|2024-11-12 05:10:00|56.82|56.52|56.69|56.39|56.86|56.56|56.66|56.36|121
1731388500000|2024-11-12 05:15:00|56.68|56.38|56.58|56.28|56.9|56.6|56.58|56.28|207
1731388800000|2024-11-12 05:20:00|56.57|56.27|56.65|56.35|56.83|56.53|56.54|56.24|187
1731389100000|2024-11-12 05:25:00|56.66|56.36|56.85|56.55|56.89|56.59|56.6|56.3|143
1731389400000|2024-11-12 05:30:00|56.86|56.56|56.53|56.23|56.93|56.63|56.41|56.11|197
1731389700000|2024-11-12 05:35:00|56.52|56.22|56.5|56.2|56.71|56.41|56.41|56.11|247
1731390000000|2024-11-12 05:40:00|56.49|56.19|56.64|56.34|56.7|56.4|56.48|56.18|138
1731390300000|2024-11-12 05:45:00|56.65|56.35|56.52|56.22|56.68|56.38|56.4|56.1|176
1731390600000|2024-11-12 05:50:00|56.53|56.23|56.8|56.5|56.8|56.5|56.51|56.21|107
1731390900000|2024-11-12 05:55:00|56.79|56.49|57.09|56.79|57.19|56.89|56.76|56.46|122
1731391200000|2024-11-12 06:00:00|57.14|56.84|57.05|56.75|57.18|56.88|56.86|56.56|195
1731391500000|2024-11-12 06:05:00|57.04|56.74|57.13|56.83|57.17|56.87|56.98|56.68|140
1731391800000|2024-11-12 06:10:00|57.14|56.84|57.06|56.76|57.14|56.84|57.01|56.71|142
1731392100000|2024-11-12 06:15:00|57.05|56.75|56.88|56.58|57.05|56.75|56.79|56.49|163
1731392400000|2024-11-12 06:20:00|56.87|56.57|57.01|56.71|57.1|56.8|56.87|56.57|129
1731392700000|2024-11-12 06:25:00|57.02|56.72|56.94|56.64|57.07|56.77|56.91|56.61|155
1731393000000|2024-11-12 06:30:00|56.93|56.63|57.13|56.83|57.14|56.84|56.86|56.56|244
1731393300000|2024-11-12 06:35:00|57.12|56.82|57.23|56.93|57.25|56.95|57|56.7|227
1731393600000|2024-11-12 06:40:00|57.22|56.92|57.37|57.07|57.38|57.08|57.16|56.86|245
1731393900000|2024-11-12 06:45:00|57.36|57.06|57.69|57.39|57.71|57.41|57.33|57.03|373
1731394200000|2024-11-12 06:50:00|57.7|57.4|57.6|57.3|57.72|57.42|57.56|57.26|255
1731394500000|2024-11-12 06:55:00|57.61|57.31|57.52|57.22|57.64|57.34|57.43|57.13|258
1731394800000|2024-11-12 07:00:00|57.53|57.23|57.49|57.19|57.61|57.31|57.36|57.06|307
1731395100000|2024-11-12 07:05:00|57.5|57.2|57.63|57.33|57.64|57.34|57.37|57.07|269
1731395400000|2024-11-12 07:10:00|57.62|57.32|57.7|57.4|57.76|57.46|57.56|57.26|193
1731395700000|2024-11-12 07:15:00|57.71|57.41|57.63|57.33|57.71|57.41|57.55|57.25|256
1731396000000|2024-11-12 07:20:00|57.62|57.32|57.88|57.58|57.9|57.6|57.57|57.27|172
1731396300000|2024-11-12 07:25:00|57.87|57.57|57.89|57.59|58.08|57.78|57.85|57.55|230
1731396600000|2024-11-12 07:30:00|57.85|57.55|57.83|57.53|57.88|57.58|57.74|57.44|156
1731396900000|2024-11-12 07:35:00|57.82|57.52|57.73|57.43|57.92|57.62|57.73|57.43|138
1731397200000|2024-11-12 07:40:00|57.72|57.42|57.78|57.48|57.83|57.53|57.66|57.36|106
1731397500000|2024-11-12 07:45:00|57.83|57.53|57.83|57.53|57.83|57.53|57.66|57.36|183
1731397800000|2024-11-12 07:50:00|57.82|57.52|57.93|57.63|57.94|57.64|57.73|57.43|132
1731398100000|2024-11-12 07:55:00|57.92|57.62|57.85|57.55|57.93|57.63|57.8|57.5|123
1731398400000|2024-11-12 08:00:00|57.86|57.56|58.04|57.74|58.09|57.79|57.85|57.55|175
1731398700000|2024-11-12 08:05:00|58.03|57.73|58.31|58.01|58.43|58.13|57.99|57.69|201
1731399000000|2024-11-12 08:10:00|58.3|58|58.31|58.01|58.31|58.01|58.03|57.73|273
1731399300000|2024-11-12 08:15:00|58.32|58.02|58.32|58.02|58.49|58.19|58.2|57.9|292
1731399600000|2024-11-12 08:20:00|58.31|58.01|58.44|58.14|58.44|58.14|58.2|57.9|199
1731399900000|2024-11-12 08:25:00|58.45|58.15|58.7|58.4|58.82|58.52|58.44|58.14|232
1731400200000|2024-11-12 08:30:00|58.65|58.35|58.91|58.61|59.1|58.8|58.62|58.32|207
1731400500000|2024-11-12 08:35:00|58.92|58.62|59.44|59.14|59.53|59.23|58.92|58.62|208
1731400800000|2024-11-12 08:40:00|59.42|59.12|59.27|58.97|59.7|59.4|59.26|58.96|226
1731401100000|2024-11-12 08:45:00|59.26|58.96|59.19|58.89|59.37|59.07|58.96|58.66|208
1731401400000|2024-11-12 08:50:00|59.18|58.88|59.45|59.15|59.49|59.19|59.18|58.88|171
1731401700000|2024-11-12 08:55:00|59.46|59.16|59.79|59.49|59.79|59.49|59.39|59.09|220
1731402000000|2024-11-12 09:00:00|59.76|59.46|60.03|59.73|60.03|59.73|59.65|59.35|241
1731402300000|2024-11-12 09:05:00|60.04|59.74|58.85|58.55|60.14|59.84|58.69|58.39|275
1731402600000|2024-11-12 09:10:00|58.84|58.54|58.76|58.46|59.05|58.75|58.61|58.31|400
1731402900000|2024-11-12 09:15:00|58.75|58.45|58.8|58.5|59.05|58.75|58.32|58.02|322
1731403200000|2024-11-12 09:20:00|58.79|58.49|58.31|58.01|58.92|58.62|58.28|57.98|281
1731403500000|2024-11-12 09:25:00|58.33|58.03|58.52|58.22|58.72|58.42|58.33|58.03|251
1731403800000|2024-11-12 09:30:00|58.51|58.21|58.59|58.29|58.82|58.52|58.47|58.17|238
1731404100000|2024-11-12 09:35:00|58.58|58.28|58.21|57.91|58.6|58.3|58.19|57.89|199
1731404400000|2024-11-12 09:40:00|58.19|57.89|58.35|58.05|58.4|58.1|58.04|57.74|199
1731404700000|2024-11-12 09:45:00|58.45|58.15|57.32|57.02|58.51|58.21|57.3|57|462
1731405000000|2024-11-12 09:50:00|57.31|57.01|57.63|57.33|58.16|57.86|57.28|56.98|357
1731405300000|2024-11-12 09:55:00|57.62|57.32|56.89|56.59|57.9|57.6|56.87|56.57|411
1731405600000|2024-11-12 10:00:00|56.92|56.62|56.41|56.11|57.66|57.36|56.25|55.95|557
1731405900000|2024-11-12 10:05:00|56.47|56.17|56.36|56.06|56.75|56.45|54.82|54.52|697
1731406200000|2024-11-12 10:10:00|56.35|56.05|56.57|56.27|56.85|56.55|56.16|55.86|424
1731406500000|2024-11-12 10:15:00|56.57|56.27|57.12|56.82|57.15|56.85|56.49|56.19|432
1731406800000|2024-11-12 10:20:00|57.11|56.81|56.5|56.2|57.13|56.83|56.29|55.99|450
1731407100000|2024-11-12 10:25:00|56.51|56.21|56.44|56.14|56.58|56.28|55.86|55.56|372
1731407400000|2024-11-12 10:30:00|56.5|56.2|56.13|55.83|56.75|56.45|56.03|55.73|479
1731407700000|2024-11-12 10:35:00|56.12|55.82|55.26|54.96|56.34|56.04|55.26|54.96|659
1731408000000|2024-11-12 10:40:00|55.27|54.97|55.01|54.71|55.68|55.38|54.84|54.54|637
1731408300000|2024-11-12 10:45:00|55.09|54.79|53.8|53.5|55.73|55.43|53.77|53.47|560
1731408600000|2024-11-12 10:50:00|53.75|53.45|55.23|54.93|55.29|54.99|53.33|53.03|610
1731408900000|2024-11-12 10:55:00|55.2|54.9|55.28|54.98|55.59|55.29|55.17|54.87|444
1731409200000|2024-11-12 11:00:00|55.27|54.97|55.46|55.16|55.67|55.37|54.85|54.55|481
1731409500000|2024-11-12 11:05:00|55.45|55.15|55.24|54.94|55.76|55.46|55.19|54.89|496
1731409800000|2024-11-12 11:10:00|55.26|54.96|55.19|54.89|55.64|55.34|55.17|54.87|388
1731410100000|2024-11-12 11:15:00|55.2|54.9|55.67|55.37|55.71|55.41|55.06|54.76|348
1731410400000|2024-11-12 11:20:00|55.66|55.36|56.04|55.74|56.12|55.82|55.61|55.31|216
1731410700000|2024-11-12 11:25:00|56.03|55.73|55.9|55.6|56.21|55.91|55.83|55.53|294
1731411000000|2024-11-12 11:30:00|55.92|55.62|56.2|55.9|56.22|55.92|55.88|55.58|361
1731411300000|2024-11-12 11:35:00|56.19|55.89|56.24|55.94|56.36|56.06|56.06|55.76|307
1731411600000|2024-11-12 11:40:00|56.19|55.89|55.85|55.55|56.31|56.01|55.78|55.48|281
1731411900000|2024-11-12 11:45:00|55.82|55.52|55.56|55.26|56.07|55.77|55.56|55.26|232
1731412200000|2024-11-12 11:50:00|55.54|55.24|55.14|54.84|55.6|55.3|55.12|54.82|179
1731412500000|2024-11-12 11:55:00|55.15|54.85|55.37|55.07|55.53|55.23|54.97|54.67|253
1731412800000|2024-11-12 12:00:00|55.35|55.05|55.8|55.5|55.8|55.5|55.04|54.74|295
1731413100000|2024-11-12 12:05:00|55.81|55.51|55.75|55.45|56.03|55.73|55.47|55.17|300
1731413400000|2024-11-12 12:10:00|55.76|55.46|55.73|55.43|55.94|55.64|55.57|55.27|251
1731413700000|2024-11-12 12:15:00|55.74|55.44|55.69|55.39|55.98|55.68|55.54|55.24|291
1731414000000|2024-11-12 12:20:00|55.68|55.38|55.51|55.21|55.71|55.41|55.31|55.01|282
1731414300000|2024-11-12 12:25:00|55.48|55.18|55.18|54.88|55.49|55.19|55.05|54.75|221
1731414600000|2024-11-12 12:30:00|55.24|54.94|55.22|54.92|55.38|55.08|54.89|54.59|422
1731414900000|2024-11-12 12:35:00|55.23|54.93|55.4|55.1|55.62|55.32|55.14|54.84|415
1731415200000|2024-11-12 12:40:00|55.42|55.12|54.86|54.56|55.53|55.23|54.86|54.56|365
1731415500000|2024-11-12 12:45:00|54.81|54.51|54.56|54.26|55.04|54.74|54.53|54.23|371
1731415800000|2024-11-12 12:50:00|54.57|54.27|54.74|54.44|54.78|54.48|54.14|53.84|389
1731416100000|2024-11-12 12:55:00|54.75|54.45|54.76|54.46|55.21|54.91|54.52|54.22|319
1731416400000|2024-11-12 13:00:00|54.77|54.47|54.15|53.85|54.92|54.62|54.01|53.71|442
1731416700000|2024-11-12 13:05:00|54.16|53.86|54.34|54.04|54.53|54.23|54|53.7|477
1731417000000|2024-11-12 13:10:00|54.33|54.03|54.92|54.62|55.01|54.71|54.27|53.97|363
1731417300000|2024-11-12 13:15:00|54.91|54.61|54.49|54.19|54.91|54.61|54.46|54.16|387
1731417600000|2024-11-12 13:20:00|54.5|54.2|55.12|54.82|55.18|54.88|54.47|54.17|335
1731417900000|2024-11-12 13:25:00|55.13|54.83|54.89|54.59|55.17|54.87|54.8|54.5|296
1731418200000|2024-11-12 13:30:00|54.88|54.58|54.53|54.23|55.09|54.79|54.53|54.23|331
1731418500000|2024-11-12 13:35:00|54.54|54.24|54.56|54.26|54.68|54.38|54.2|53.9|419
1731418800000|2024-11-12 13:40:00|54.57|54.27|54.26|53.96|54.6|54.3|54.12|53.82|360
1731419100000|2024-11-12 13:45:00|54.25|53.95|53.67|53.37|54.33|54.03|53.66|53.36|339
1731419400000|2024-11-12 13:50:00|53.69|53.39|54.35|54.05|54.37|54.07|53.62|53.32|360
1731419700000|2024-11-12 13:55:00|54.33|54.03|54.76|54.46|54.87|54.57|54.23|53.93|334
1731420000000|2024-11-12 14:00:00|54.75|54.45|54.87|54.57|54.98|54.68|54.64|54.34|386
1731420300000|2024-11-12 14:05:00|54.88|54.58|54.66|54.36|54.92|54.62|54.46|54.16|349
1731420600000|2024-11-12 14:10:00|54.67|54.37|54.39|54.09|54.69|54.39|54.2|53.9|289
1731420900000|2024-11-12 14:15:00|54.38|54.08|54.32|54.02|54.64|54.34|54.16|53.86|372
1731421200000|2024-11-12 14:20:00|54.33|54.03|54.61|54.31|54.73|54.43|54.33|54.03|318
1731421500000|2024-11-12 14:25:00|54.62|54.32|54.68|54.38|54.83|54.53|54.47|54.17|237
1731421800000|2024-11-12 14:30:00|54.66|54.36|54.5|54.2|54.79|54.49|54.06|53.76|416
1731422100000|2024-11-12 14:35:00|54.49|54.19|54.78|54.48|54.79|54.49|54.33|54.03|331
1731422400000|2024-11-12 14:40:00|54.79|54.49|54.99|54.69|55.02|54.72|54.73|54.43|271
1731422700000|2024-11-12 14:45:00|55|54.7|55.2|54.9|55.21|54.91|54.85|54.55|351
1731423000000|2024-11-12 14:50:00|55.19|54.89|55.42|55.12|55.43|55.13|54.98|54.68|255
1731423300000|2024-11-12 14:55:00|55.41|55.11|55.39|55.09|55.43|55.13|55.23|54.93|236
1731423600000|2024-11-12 15:00:00|55.37|55.07|55.3|55|55.42|55.12|55.17|54.87|291
1731423900000|2024-11-12 15:05:00|55.31|55.01|55.17|54.87|55.32|55.02|54.87|54.57|244
1731424200000|2024-11-12 15:10:00|55.16|54.86|55.35|55.05|55.35|55.05|55.13|54.83|207
1731424500000|2024-11-12 15:15:00|55.36|55.06|54.9|54.6|55.38|55.08|54.8|54.5|256
1731424800000|2024-11-12 15:20:00|54.89|54.59|55.12|54.82|55.12|54.82|54.77|54.47|224
1731425100000|2024-11-12 15:25:00|55.13|54.83|55.1|54.8|55.34|55.04|55.07|54.77|165
1731425400000|2024-11-12 15:30:00|55.16|54.86|55.41|55.11|55.45|55.15|54.86|54.56|374
1731425700000|2024-11-12 15:35:00|55.42|55.12|55.33|55.03|55.64|55.34|55.32|55.02|303
1731426000000|2024-11-12 15:40:00|55.32|55.02|55.19|54.89|55.53|55.23|55.14|54.84|337
1731426300000|2024-11-12 15:45:00|55.14|54.84|55.38|55.08|55.38|55.08|55|54.7|271
1731426600000|2024-11-12 15:50:00|55.39|55.09|55.01|54.71|55.42|55.12|55|54.7|265
1731426900000|2024-11-12 15:55:00|55.02|54.72|55|54.7|55.06|54.76|54.82|54.52|224
1731427200000|2024-11-12 16:00:00|54.99|54.69|55.04|54.74|55.17|54.87|54.62|54.32|306
1731427500000|2024-11-12 16:05:00|55.03|54.73|54.39|54.09|55.1|54.8|54.38|54.08|311
1731427800000|2024-11-12 16:10:00|54.4|54.1|53.99|53.69|54.41|54.11|53.94|53.64|286
1731428100000|2024-11-12 16:15:00|53.98|53.68|54.08|53.78|54.26|53.96|53.85|53.55|354
1731428400000|2024-11-12 16:20:00|54.07|53.77|53.93|53.63|54.3|54|53.77|53.47|333
1731428700000|2024-11-12 16:25:00|53.94|53.64|54.52|54.22|54.52|54.22|53.93|53.63|257
1731429000000|2024-11-12 16:30:00|54.53|54.23|54.9|54.6|55.03|54.73|54.48|54.18|395
1731429300000|2024-11-12 16:35:00|54.88|54.58|54.79|54.49|55.04|54.74|54.61|54.31|401
1731429600000|2024-11-12 16:40:00|54.78|54.48|55.14|54.84|55.25|54.95|54.75|54.45|317
1731429900000|2024-11-12 16:45:00|55.09|54.79|54.95|54.65|55.16|54.86|54.89|54.59|264
1731430200000|2024-11-12 16:50:00|54.91|54.61|55.1|54.8|55.21|54.91|54.9|54.6|193
1731430500000|2024-11-12 16:55:00|55.09|54.79|55.1|54.8|55.19|54.89|54.96|54.66|190
1731430800000|2024-11-12 17:00:00|55.16|54.86|55.32|55.02|55.53|55.23|55.13|54.83|285
1731431100000|2024-11-12 17:05:00|55.33|55.03|55.48|55.18|55.48|55.18|55.28|54.98|245
1731431400000|2024-11-12 17:10:00|55.49|55.19|55.37|55.07|55.64|55.34|55.34|55.04|222
1731431700000|2024-11-12 17:15:00|55.31|55.01|55.61|55.31|55.62|55.32|55.31|55.01|161
1731432000000|2024-11-12 17:20:00|55.64|55.34|55.37|55.07|55.65|55.35|55.31|55.01|171
1731432300000|2024-11-12 17:25:00|55.36|55.06|55.45|55.15|55.59|55.29|55.36|55.06|146
1731432600000|2024-11-12 17:30:00|55.44|55.14|55.89|55.59|55.97|55.67|55.4|55.1|242
1731432900000|2024-11-12 17:35:00|55.86|55.56|55.91|55.61|56.02|55.72|55.83|55.53|235
1731433200000|2024-11-12 17:40:00|55.92|55.62|55.69|55.39|55.95|55.65|55.69|55.39|295
1731433500000|2024-11-12 17:45:00|55.71|55.41|55.69|55.39|55.8|55.5|55.61|55.31|265
1731434100000|2024-11-12 17:55:00|55.56|55.26|55.44|55.14|55.58|55.28|55.35|55.05|278
1731434400000|2024-11-12 18:00:00|55.43|55.13|55.54|55.24|55.66|55.36|55.43|55.13|319
1731434700000|2024-11-12 18:05:00|55.53|55.23|55.7|55.4|55.76|55.46|55.5|55.2|249
1731435000000|2024-11-12 18:10:00|55.69|55.39|55.84|55.54|55.88|55.58|55.69|55.39|208
1731435300000|2024-11-12 18:15:00|55.85|55.55|55.83|55.53|55.99|55.69|55.79|55.49|223
1731435900000|2024-11-12 18:25:00|55.92|55.62|56.25|55.95|56.25|55.95|55.92|55.62|98
1731436200000|2024-11-12 18:30:00|56.24|55.94|56.37|56.07|56.43|56.13|56.16|55.86|245
1731436500000|2024-11-12 18:35:00|56.38|56.08|56.47|56.17|56.56|56.26|56.28|55.98|317
1731436800000|2024-11-12 18:40:00|56.48|56.18|56.68|56.38|56.7|56.4|56.31|56.01|273
1731437100000|2024-11-12 18:45:00|56.67|56.37|56.8|56.5|56.82|56.52|56.58|56.28|259
1731437400000|2024-11-12 18:50:00|56.81|56.51|57|56.7|57.04|56.74|56.77|56.47|225
1731437700000|2024-11-12 18:55:00|56.99|56.69|57.1|56.8|57.13|56.83|56.9|56.6|59
1731438000000|2024-11-12 19:00:00|57.13|56.83|57.17|56.87|57.18|56.88|57.13|56.83|6
1731438300000|2024-11-12 19:05:00|57.16|56.86|57.22|56.92|57.24|56.94|57.06|56.76|308
1731438600000|2024-11-12 19:10:00|57.21|56.91|57.28|56.98|57.31|57.01|57.07|56.77|323
1731438900000|2024-11-12 19:15:00|57.27|56.97|56.93|56.63|57.33|57.03|56.85|56.55|275
1731439200000|2024-11-12 19:20:00|56.94|56.64|56.97|56.67|57.08|56.78|56.84|56.54|282
1731439500000|2024-11-12 19:25:00|56.98|56.68|56.95|56.65|57.04|56.74|56.87|56.57|206
1731439800000|2024-11-12 19:30:00|56.94|56.64|56.96|56.66|57.02|56.72|56.82|56.52|289
1731440100000|2024-11-12 19:35:00|56.95|56.65|56.9|56.6|56.99|56.69|56.76|56.46|207
1731440400000|2024-11-12 19:40:00|56.89|56.59|56.9|56.6|57.07|56.77|56.7|56.4|262
1731440700000|2024-11-12 19:45:00|57.01|56.71|56.95|56.65|57.04|56.74|56.89|56.59|134
1731441000000|2024-11-12 19:50:00|56.94|56.64|56.97|56.67|57.04|56.74|56.87|56.57|178
1731441300000|2024-11-12 19:55:00|56.98|56.68|56.84|56.54|57|56.7|56.82|56.52|119
1731441600000|2024-11-12 20:00:00|56.75|56.45|56.73|56.43|56.82|56.52|56.59|56.29|157
1731441900000|2024-11-12 20:05:00|56.72|56.42|57.01|56.71|57.1|56.8|56.69|56.39|185
1731442200000|2024-11-12 20:10:00|57.02|56.72|56.83|56.53|57.13|56.83|56.82|56.52|159
1731442500000|2024-11-12 20:15:00|56.92|56.62|56.91|56.61|56.94|56.64|56.68|56.38|178
1731442800000|2024-11-12 20:20:00|56.9|56.6|56.86|56.56|56.94|56.64|56.81|56.51|206
1731443100000|2024-11-12 20:25:00|56.87|56.57|57.14|56.84|57.19|56.89|56.84|56.54|200
1731443400000|2024-11-12 20:30:00|57.05|56.75|57.21|56.91|57.29|56.99|57|56.7|226
1731443700000|2024-11-12 20:35:00|57.25|56.95|57.16|56.86|57.3|57|57.01|56.71|211
1731444000000|2024-11-12 20:40:00|57.15|56.85|57.34|57.04|57.41|57.11|57.06|56.76|223
1731444300000|2024-11-12 20:45:00|57.42|57.12|57.51|57.21|57.52|57.22|57.32|57.02|165
1731444600000|2024-11-12 20:50:00|57.5|57.2|57.36|57.06|57.54|57.24|57.31|57.01|151
1731444900000|2024-11-12 20:55:00|57.35|57.05|57.01|56.71|57.4|57.1|56.99|56.69|187
1731445200000|2024-11-12 21:00:00|56.95|56.65|56.49|56.19|57.19|56.89|56.41|56.11|225
1731445500000|2024-11-12 21:05:00|56.47|56.17|56.3|56|56.47|56.17|56.11|55.81|173
1731445800000|2024-11-12 21:10:00|56.31|56.01|56.32|56.02|56.37|56.07|56.21|55.91|119
1731446100000|2024-11-12 21:15:00|56.33|56.03|56.31|56.01|56.41|56.11|56.2|55.9|142
1731446400000|2024-11-12 21:20:00|56.32|56.02|56.46|56.16|56.57|56.27|56.32|56.02|162
1731446700000|2024-11-12 21:25:00|56.47|56.17|56.62|56.32|56.68|56.38|56.45|56.15|109
1731447000000|2024-11-12 21:30:00|56.67|56.37|56.88|56.58|56.94|56.64|56.65|56.35|153
1731447300000|2024-11-12 21:35:00|56.89|56.59|57.27|56.97|57.29|56.99|56.87|56.57|184
1731447600000|2024-11-12 21:40:00|57.26|56.96|57.11|56.81|57.33|57.03|57.05|56.75|187
1731447900000|2024-11-12 21:45:00|56.96|56.66|57.05|56.75|57.07|56.77|56.9|56.6|117
1731448200000|2024-11-12 21:50:00|57.06|56.76|57.16|56.86|57.21|56.91|56.99|56.69|125
1731448500000|2024-11-12 21:55:00|57.17|56.87|57.26|56.96|57.31|57.01|57.12|56.82|127
1731448800000|2024-11-12 22:00:00|57.27|56.97|57.3|57|57.31|57.01|57.05|56.75|242
1731449100000|2024-11-12 22:05:00|57.29|56.99|56.96|56.66|57.38|57.08|56.84|56.54|273
1731449400000|2024-11-12 22:10:00|56.95|56.65|57.26|56.96|57.45|57.15|56.94|56.64|327
1731449700000|2024-11-12 22:15:00|57.25|56.95|57.51|57.21|57.59|57.29|57.2|56.9|315
1731450000000|2024-11-12 22:20:00|57.52|57.22|57.88|57.58|58.03|57.73|57.51|57.21|195
1731450300000|2024-11-12 22:25:00|57.87|57.57|58.36|58.06|58.37|58.07|57.71|57.41|176
1731450600000|2024-11-12 22:30:00|58.37|58.07|58.23|57.93|58.46|58.16|58.1|57.8|148
1731450900000|2024-11-12 22:35:00|58.22|57.92|58.58|58.28|58.58|58.28|58.16|57.86|179
1731451200000|2024-11-12 22:40:00|58.56|58.26|58.87|58.57|59|58.7|58.54|58.24|211
1731451500000|2024-11-12 22:45:00|58.88|58.58|59.3|59|59.3|59|58.87|58.57|182
1731451800000|2024-11-12 22:50:00|59.31|59.01|59.13|58.83|59.41|59.11|59.1|58.8|188
1731452100000|2024-11-12 22:55:00|59.12|58.82|59.08|58.78|59.13|58.83|59|58.7|92
1731452400000|2024-11-12 23:00:00|59.22|58.92|58.67|58.37|59.23|58.93|58.65|58.35|203
1731452700000|2024-11-12 23:05:00|58.66|58.36|59.01|58.71|59.02|58.72|58.66|58.36|160
1731453000000|2024-11-12 23:10:00|59.02|58.72|58.82|58.52|59.02|58.72|58.82|58.52|144
1731453300000|2024-11-12 23:15:00|58.84|58.54|58.45|58.15|58.85|58.55|58.44|58.14|186
1731453600000|2024-11-12 23:20:00|58.46|58.16|58.08|57.78|58.46|58.16|57.96|57.66|203
1731453900000|2024-11-12 23:25:00|58.06|57.76|58.5|58.2|58.52|58.22|58.06|57.76|199
1731454200000|2024-11-12 23:30:00|58.49|58.19|58.28|57.98|58.49|58.19|58.04|57.74|190
1731454500000|2024-11-12 23:35:00|58.29|57.99|57.97|57.67|58.3|58|57.81|57.51|173
1731454800000|2024-11-12 23:40:00|57.93|57.63|57.9|57.6|58.01|57.71|57.78|57.48|182
1731455100000|2024-11-12 23:45:00|57.82|57.52|57.99|57.69|58.09|57.79|57.69|57.39|182
1731455400000|2024-11-12 23:50:00|58|57.7|57.89|57.59|58|57.7|57.8|57.5|183
1731455700000|2024-11-12 23:55:00|57.88|57.58|57.65|57.35|57.99|57.69|57.56|57.26|201
1731456000000|2024-11-13 00:00:00|57.73|57.43|57.94|57.64|57.97|57.67|57.44|57.14|368
1731456300000|2024-11-13 00:05:00|57.91|57.61|57.96|57.66|58.18|57.88|57.76|57.46|440
1731456600000|2024-11-13 00:10:00|57.97|57.67|57.67|57.37|58.19|57.89|57.59|57.29|355
1731456900000|2024-11-13 00:15:00|57.61|57.31|57.79|57.49|57.92|57.62|57.56|57.26|391
1731457200000|2024-11-13 00:20:00|57.8|57.5|57.79|57.49|57.85|57.55|57.48|57.18|408
1731457500000|2024-11-13 00:25:00|57.81|57.51|58.01|57.71|58.36|58.06|57.8|57.5|394
1731457800000|2024-11-13 00:30:00|57.96|57.66|57.97|57.67|58.06|57.76|57.78|57.48|234
1731458100000|2024-11-13 00:35:00|57.96|57.66|58.08|57.78|58.13|57.83|57.77|57.47|264
1731458400000|2024-11-13 00:40:00|58.07|57.77|57.89|57.59|58.08|57.78|57.84|57.54|237
1731458700000|2024-11-13 00:45:00|57.9|57.6|57.62|57.32|57.93|57.63|57.51|57.21|290
1731459000000|2024-11-13 00:50:00|57.61|57.31|57.22|56.92|57.65|57.35|57.14|56.84|220
1731459300000|2024-11-13 00:55:00|57.21|56.91|56.8|56.5|57.25|56.95|56.8|56.5|154
1731459600000|2024-11-13 01:00:00|56.81|56.51|57.2|56.9|57.3|57|56.54|56.24|343
1731459900000|2024-11-13 01:05:00|57.16|56.86|57.28|56.98|57.34|57.04|57.07|56.77|259
1731460200000|2024-11-13 01:10:00|57.27|56.97|57.34|57.04|57.51|57.21|57.24|56.94|339
1731460500000|2024-11-13 01:15:00|57.36|57.06|57.01|56.71|57.4|57.1|57.01|56.71|322
1731460800000|2024-11-13 01:20:00|57.02|56.72|56.48|56.18|57.02|56.72|56.37|56.07|384
1731461100000|2024-11-13 01:25:00|56.49|56.19|56.58|56.28|56.66|56.36|56.22|55.92|282
1731461400000|2024-11-13 01:30:00|56.57|56.27|56.21|55.91|56.62|56.32|56.21|55.91|423
1731461700000|2024-11-13 01:35:00|56.22|55.92|56.57|56.27|56.57|56.27|56.13|55.83|371
1731462000000|2024-11-13 01:40:00|56.59|56.29|56.52|56.22|56.64|56.34|56.31|56.01|261
1731462300000|2024-11-13 01:45:00|56.51|56.21|56.76|56.46|56.8|56.5|56.46|56.16|247
1731462600000|2024-11-13 01:50:00|56.75|56.45|56.93|56.63|56.97|56.67|56.46|56.16|197
1731462900000|2024-11-13 01:55:00|56.94|56.64|56.83|56.53|57.02|56.72|56.65|56.35|183
1731463200000|2024-11-13 02:00:00|56.87|56.57|57.06|56.76|57.08|56.78|56.75|56.45|312
1731463500000|2024-11-13 02:05:00|57.05|56.75|57.21|56.91|57.3|57|57.03|56.73|214
1731463800000|2024-11-13 02:10:00|57.2|56.9|57.09|56.79|57.35|57.05|57.09|56.79|275
1731464100000|2024-11-13 02:15:00|57.02|56.72|56.44|56.14|57.03|56.73|56.42|56.12|320
1731464400000|2024-11-13 02:20:00|56.43|56.13|56.01|55.71|56.5|56.2|56|55.7|309
1731464700000|2024-11-13 02:25:00|56.02|55.72|56.57|56.27|56.64|56.34|55.97|55.67|308
1731465000000|2024-11-13 02:30:00|56.58|56.28|56.03|55.73|56.61|56.31|55.83|55.53|305
1731465300000|2024-11-13 02:35:00|56.04|55.74|56.36|56.06|56.51|56.21|55.85|55.55|347
1731465600000|2024-11-13 02:40:00|56.37|56.07|56.38|56.08|56.55|56.25|56.28|55.98|280
1731465900000|2024-11-13 02:45:00|56.37|56.07|56.62|56.32|56.62|56.32|56.16|55.86|351
1731466200000|2024-11-13 02:50:00|56.63|56.33|56.71|56.41|56.76|56.46|56.55|56.25|292
1731466500000|2024-11-13 02:55:00|56.7|56.4|56.75|56.45|56.78|56.48|56.51|56.21|232
1731466800000|2024-11-13 03:00:00|56.74|56.44|56.77|56.47|56.89|56.59|56.61|56.31|225
1731467100000|2024-11-13 03:05:00|56.76|56.46|56.58|56.28|56.77|56.47|56.54|56.24|240
1731467400000|2024-11-13 03:10:00|56.57|56.27|56.56|56.26|56.72|56.42|56.4|56.1|207
1731467700000|2024-11-13 03:15:00|56.55|56.25|56.54|56.24|56.61|56.31|56.36|56.06|248
1731468000000|2024-11-13 03:20:00|56.55|56.25|56.06|55.76|56.63|56.33|56.05|55.75|237
1731468300000|2024-11-13 03:25:00|56.03|55.73|55.68|55.38|56.04|55.74|55.68|55.38|206
1731468600000|2024-11-13 03:30:00|55.69|55.39|55.85|55.55|55.99|55.69|55.58|55.28|281
1731468900000|2024-11-13 03:35:00|55.84|55.54|55.78|55.48|56.04|55.74|55.73|55.43|278
1731469200000|2024-11-13 03:40:00|55.77|55.47|55.31|55.01|55.91|55.61|55.3|55|280
1731469500000|2024-11-13 03:45:00|55.39|55.09|55.3|55|55.64|55.34|55.25|54.95|358
1731469800000|2024-11-13 03:50:00|55.34|55.04|55.6|55.3|55.76|55.46|55.29|54.99|363
1731470100000|2024-11-13 03:55:00|55.61|55.31|55.09|54.79|55.65|55.35|55.05|54.75|348
1731470400000|2024-11-13 04:00:00|55|54.7|55.22|54.92|55.47|55.17|54.93|54.63|339
1731470700000|2024-11-13 04:05:00|55.23|54.93|55.45|55.15|55.55|55.25|55.11|54.81|320
1731471000000|2024-11-13 04:10:00|55.46|55.16|55.66|55.36|55.76|55.46|55.41|55.11|208
1731471300000|2024-11-13 04:15:00|55.74|55.44|55.88|55.58|55.94|55.64|55.64|55.34|307
1731471600000|2024-11-13 04:20:00|55.89|55.59|55.83|55.53|56.02|55.72|55.83|55.53|247
1731471900000|2024-11-13 04:25:00|55.82|55.52|55.16|54.86|55.83|55.53|55.15|54.85|277
1731472200000|2024-11-13 04:30:00|55.09|54.79|54.87|54.57|55.27|54.97|54.87|54.57|210
1731472500000|2024-11-13 04:35:00|54.88|54.58|54.46|54.16|54.88|54.58|54.23|53.93|320
1731472800000|2024-11-13 04:40:00|54.47|54.17|54.22|53.92|54.6|54.3|54.17|53.87|424
1731473100000|2024-11-13 04:45:00|54.21|53.91|53.65|53.35|54.33|54.03|53.62|53.32|278
1731473400000|2024-11-13 04:50:00|53.66|53.36|53.91|53.61|54.13|53.83|53.35|53.05|382
1731473700000|2024-11-13 04:55:00|53.9|53.6|54.56|54.26|54.69|54.39|53.87|53.57|347
1731474000000|2024-11-13 05:00:00|54.55|54.25|53.91|53.61|54.83|54.53|53.89|53.59|407
1731474300000|2024-11-13 05:05:00|53.92|53.62|54.32|54.02|54.59|54.29|53.84|53.54|353
1731474600000|2024-11-13 05:10:00|54.31|54.01|54.4|54.1|54.5|54.2|54.19|53.89|304
1731474900000|2024-11-13 05:15:00|54.38|54.08|54.79|54.49|54.87|54.57|54.35|54.05|308
1731475200000|2024-11-13 05:20:00|54.78|54.48|54.88|54.58|54.9|54.6|54.63|54.33|290
1731475500000|2024-11-13 05:25:00|54.87|54.57|54.89|54.59|54.95|54.65|54.79|54.49|234
1731475800000|2024-11-13 05:30:00|54.88|54.58|54.66|54.36|55|54.7|54.66|54.36|130
1731476100000|2024-11-13 05:35:00|54.67|54.37|54.83|54.53|54.83|54.53|54.41|54.11|221
1731476400000|2024-11-13 05:40:00|54.82|54.52|54.62|54.32|54.83|54.53|54.54|54.24|232
1731476700000|2024-11-13 05:45:00|54.69|54.39|54.28|53.98|54.77|54.47|54.25|53.95|270
1731477000000|2024-11-13 05:50:00|54.29|53.99|54.39|54.09|54.48|54.18|54.15|53.85|313
1731477300000|2024-11-13 05:55:00|54.4|54.1|54.37|54.07|54.5|54.2|54.24|53.94|259
1731477600000|2024-11-13 06:00:00|54.28|53.98|54.51|54.21|54.61|54.31|54.02|53.72|228
1731477900000|2024-11-13 06:05:00|54.5|54.2|54.59|54.29|54.71|54.41|54.49|54.19|250
1731478200000|2024-11-13 06:10:00|54.6|54.3|54.69|54.39|54.74|54.44|54.51|54.21|259
1731478500000|2024-11-13 06:15:00|54.7|54.4|54.71|54.41|54.81|54.51|54.57|54.27|275
1731478800000|2024-11-13 06:20:00|54.72|54.42|54.78|54.48|54.92|54.62|54.72|54.42|109
1731479100000|2024-11-13 06:25:00|54.77|54.47|54.19|53.89|54.77|54.47|54.15|53.85|191
1731479400000|2024-11-13 06:30:00|54.29|53.99|53.86|53.56|54.42|54.12|53.84|53.54|315
1731479700000|2024-11-13 06:35:00|53.87|53.57|53.81|53.51|53.96|53.66|53.69|53.39|353
1731480000000|2024-11-13 06:40:00|53.82|53.52|54.52|54.22|54.52|54.22|53.82|53.52|341
1731480300000|2024-11-13 06:45:00|54.46|54.16|54.31|54.01|54.57|54.27|54.28|53.98|260
1731480600000|2024-11-13 06:50:00|54.32|54.02|54.37|54.07|54.41|54.11|54|53.7|262
1731480900000|2024-11-13 06:55:00|54.35|54.05|54.14|53.84|54.46|54.16|54.05|53.75|267
1731481200000|2024-11-13 07:00:00|54.15|53.85|54.36|54.06|54.45|54.15|53.93|53.63|354
1731481500000|2024-11-13 07:05:00|54.35|54.05|54.5|54.2|54.6|54.3|54.28|53.98|276
1731481800000|2024-11-13 07:10:00|54.51|54.21|54.77|54.47|54.77|54.47|54.48|54.18|174
1731482100000|2024-11-13 07:15:00|54.76|54.46|54.78|54.48|55|54.7|54.69|54.39|220
1731482400000|2024-11-13 07:20:00|54.77|54.47|54.63|54.33|54.83|54.53|54.39|54.09|224
1731482700000|2024-11-13 07:25:00|54.62|54.32|54.82|54.52|54.84|54.54|54.6|54.3|213
1731483000000|2024-11-13 07:30:00|54.81|54.51|54.23|53.93|54.84|54.54|54.19|53.89|279
1731483300000|2024-11-13 07:35:00|54.25|53.95|54.59|54.29|54.63|54.33|54.23|53.93|212
1731483600000|2024-11-13 07:40:00|54.58|54.28|54.73|54.43|54.74|54.44|54.43|54.13|242
1731483900000|2024-11-13 07:45:00|54.8|54.5|54.83|54.53|54.89|54.59|54.68|54.38|341
1731484200000|2024-11-13 07:50:00|54.82|54.52|54.73|54.43|54.94|54.64|54.69|54.39|234
1731484500000|2024-11-13 07:55:00|54.72|54.42|54.89|54.59|54.96|54.66|54.72|54.42|237
1731484800000|2024-11-13 08:00:00|54.88|54.58|54.71|54.41|54.89|54.59|54.51|54.21|294
1731485100000|2024-11-13 08:05:00|54.7|54.4|54.47|54.17|54.71|54.41|54.44|54.14|244
1731485400000|2024-11-13 08:10:00|54.46|54.16|54.55|54.25|54.71|54.41|54.31|54.01|265
1731485700000|2024-11-13 08:15:00|54.54|54.24|54.67|54.37|54.81|54.51|54.53|54.23|290
1731486000000|2024-11-13 08:20:00|54.68|54.38|54.72|54.42|54.83|54.53|54.64|54.34|272
1731486300000|2024-11-13 08:25:00|54.73|54.43|54.88|54.58|54.89|54.59|54.64|54.34|250
1731486600000|2024-11-13 08:30:00|54.87|54.57|54.9|54.6|55.04|54.74|54.81|54.51|191
1731486900000|2024-11-13 08:35:00|54.91|54.61|54.96|54.66|55.03|54.73|54.79|54.49|240
1731487200000|2024-11-13 08:40:00|54.95|54.65|54.53|54.23|54.95|54.65|54.53|54.23|177
1731487500000|2024-11-13 08:45:00|54.54|54.24|54.51|54.21|54.59|54.29|54.31|54.01|275
1731487800000|2024-11-13 08:50:00|54.52|54.22|54.33|54.03|54.59|54.29|54.33|54.03|220
1731488100000|2024-11-13 08:55:00|54.34|54.04|54.28|53.98|54.48|54.18|54.12|53.82|194
1731488400000|2024-11-13 09:00:00|54.3|54|54.11|53.81|54.35|54.05|53.98|53.68|284
1731488700000|2024-11-13 09:05:00|54.12|53.82|54.26|53.96|54.44|54.14|54.07|53.77|270
1731489000000|2024-11-13 09:10:00|54.25|53.95|54.47|54.17|54.6|54.3|54.21|53.91|242
1731489300000|2024-11-13 09:15:00|54.42|54.12|54.29|53.99|54.47|54.17|54.26|53.96|188
1731489600000|2024-11-13 09:20:00|54.28|53.98|54.24|53.94|54.31|54.01|54.09|53.79|167
1731489900000|2024-11-13 09:25:00|54.23|53.93|54.07|53.77|54.27|53.97|54.03|53.73|191
1731490200000|2024-11-13 09:30:00|54.08|53.78|53.84|53.54|54.12|53.82|53.79|53.49|174
1731490500000|2024-11-13 09:35:00|53.85|53.55|53.81|53.51|53.86|53.56|53.68|53.38|202
1731490800000|2024-11-13 09:40:00|53.82|53.52|54.1|53.8|54.13|53.83|53.78|53.48|163
1731491100000|2024-11-13 09:45:00|54.11|53.81|54.35|54.05|54.35|54.05|54.04|53.74|181
1731491400000|2024-11-13 09:50:00|54.36|54.06|54.1|53.8|54.39|54.09|54.08|53.78|155
1731491700000|2024-11-13 09:55:00|54.09|53.79|54|53.7|54.12|53.82|53.95|53.65|73
1731492000000|2024-11-13 10:00:00|54.04|53.74|54.02|53.72|54.09|53.79|53.85|53.55|243
1731492300000|2024-11-13 10:05:00|54.03|53.73|53.8|53.5|54.06|53.76|53.74|53.44|226
1731492600000|2024-11-13 10:10:00|53.81|53.51|53.7|53.4|53.85|53.55|53.63|53.33|145
1731492900000|2024-11-13 10:15:00|53.63|53.33|53.77|53.47|53.77|53.47|53.55|53.25|176
1731493200000|2024-11-13 10:20:00|53.78|53.48|53.86|53.56|53.91|53.61|53.65|53.35|194
1731493500000|2024-11-13 10:25:00|53.88|53.58|53.89|53.59|53.94|53.64|53.84|53.54|157
1731493800000|2024-11-13 10:30:00|53.88|53.58|54.02|53.72|54.1|53.8|53.82|53.52|219
1731494100000|2024-11-13 10:35:00|54.01|53.71|53.85|53.55|54.02|53.72|53.82|53.52|248
1731494400000|2024-11-13 10:40:00|53.84|53.54|53.8|53.5|53.89|53.59|53.7|53.4|110
1731494700000|2024-11-13 10:45:00|53.78|53.48|54.08|53.78|54.1|53.8|53.73|53.43|163
1731495000000|2024-11-13 10:50:00|54.09|53.79|54.34|54.04|54.38|54.08|54.05|53.75|173
1731495300000|2024-11-13 10:55:00|54.33|54.03|54.28|53.98|54.35|54.05|54.25|53.95|181
1731495600000|2024-11-13 11:00:00|54.35|54.05|54.58|54.28|54.59|54.29|54.21|53.91|316
1731495900000|2024-11-13 11:05:00|54.59|54.29|54.45|54.15|54.63|54.33|54.39|54.09|289
1731496200000|2024-11-13 11:10:00|54.44|54.14|54.7|54.4|54.71|54.41|54.42|54.12|163
1731496500000|2024-11-13 11:15:00|54.71|54.41|54.85|54.55|54.89|54.59|54.6|54.3|233
1731496800000|2024-11-13 11:20:00|54.84|54.54|54.36|54.06|54.87|54.57|54.35|54.05|210
1731497100000|2024-11-13 11:25:00|54.37|54.07|54.38|54.08|54.46|54.16|54.24|53.94|199
1731497400000|2024-11-13 11:30:00|54.39|54.09|54.45|54.15|54.46|54.16|54.27|53.97|237
1731497700000|2024-11-13 11:35:00|54.44|54.14|54.37|54.07|54.45|54.15|54.27|53.97|210
1731498000000|2024-11-13 11:40:00|54.36|54.06|54.33|54.03|54.43|54.13|54.27|53.97|176
1731498300000|2024-11-13 11:45:00|54.26|53.96|54.35|54.05|54.41|54.11|54.25|53.95|153
1731498600000|2024-11-13 11:50:00|54.36|54.06|54.41|54.11|54.42|54.12|54.28|53.98|115
1731498900000|2024-11-13 11:55:00|54.4|54.1|54.34|54.04|54.41|54.11|54.2|53.9|104
1731499200000|2024-11-13 12:00:00|54.4|54.1|54.49|54.19|54.51|54.21|54.32|54.02|213
1731499500000|2024-11-13 12:05:00|54.48|54.18|54.32|54.02|54.59|54.29|54.32|54.02|165
1731499800000|2024-11-13 12:10:00|54.31|54.01|54.36|54.06|54.36|54.06|54.11|53.81|136
1731500100000|2024-11-13 12:15:00|54.3|54|54.05|53.75|54.31|54.01|54.04|53.74|98
1731500400000|2024-11-13 12:20:00|54.06|53.76|54.1|53.8|54.13|53.83|53.94|53.64|119
1731500700000|2024-11-13 12:25:00|54.11|53.81|53.91|53.61|54.13|53.83|53.9|53.6|120
1731501000000|2024-11-13 12:30:00|53.92|53.62|53.72|53.42|53.93|53.63|53.64|53.34|145
1731501300000|2024-11-13 12:35:00|53.71|53.41|54.08|53.78|54.1|53.8|53.71|53.41|180
1731501600000|2024-11-13 12:40:00|54.09|53.79|54.2|53.9|54.28|53.98|53.99|53.69|196
1731501900000|2024-11-13 12:45:00|54.19|53.89|54.18|53.88|54.3|54|54.03|53.73|188
1731502200000|2024-11-13 12:50:00|54.19|53.89|54.25|53.95|54.35|54.05|54.12|53.82|275
1731502500000|2024-11-13 12:55:00|54.24|53.94|54.02|53.72|54.25|53.95|54.01|53.71|160
1731502800000|2024-11-13 13:00:00|54.1|53.8|54.31|54.01|54.37|54.07|53.98|53.68|300
1731503100000|2024-11-13 13:05:00|54.3|54|54.08|53.78|54.35|54.05|54.03|53.73|300
1731503400000|2024-11-13 13:10:00|54.09|53.79|53.97|53.67|54.1|53.8|53.93|53.63|267
1731503700000|2024-11-13 13:15:00|53.98|53.68|54.21|53.91|54.24|53.94|53.95|53.65|267
1731504000000|2024-11-13 13:20:00|54.2|53.9|54.53|54.23|54.7|54.4|54.15|53.85|413
1731504300000|2024-11-13 13:25:00|54.57|54.27|54.75|54.45|54.76|54.46|54.38|54.08|434
1731504600000|2024-11-13 13:30:00|54.63|54.33|54.96|54.66|55.18|54.88|54.41|54.11|510
1731504900000|2024-11-13 13:35:00|54.97|54.67|55.15|54.85|55.39|55.09|54.61|54.31|451
1731505200000|2024-11-13 13:40:00|55.16|54.86|55.39|55.09|55.42|55.12|55.03|54.73|372
1731505500000|2024-11-13 13:45:00|55.4|55.1|55.51|55.21|55.51|55.21|55.05|54.75|361
1731505800000|2024-11-13 13:50:00|55.5|55.2|55.55|55.25|55.59|55.29|55.14|54.84|377
1731506100000|2024-11-13 13:55:00|55.54|55.24|55.34|55.04|55.54|55.24|54.88|54.58|328
1731506400000|2024-11-13 14:00:00|55.3|55|55.13|54.83|55.33|55.03|54.83|54.53|518
1731506700000|2024-11-13 14:05:00|55.14|54.84|55.67|55.37|55.81|55.51|55.05|54.75|366
1731507000000|2024-11-13 14:10:00|55.66|55.36|55.3|55|55.78|55.48|55.25|54.95|472
1731507300000|2024-11-13 14:15:00|55.31|55.01|55.35|55.05|55.51|55.21|55.21|54.91|448
1731507600000|2024-11-13 14:20:00|55.34|55.04|55.5|55.2|55.56|55.26|55.24|54.94|405
1731507900000|2024-11-13 14:25:00|55.51|55.21|55.69|55.39|55.85|55.55|55.47|55.17|322
1731508200000|2024-11-13 14:30:00|55.71|55.41|56.39|56.09|56.39|56.09|55.51|55.21|414
1731508500000|2024-11-13 14:35:00|56.4|56.1|56.37|56.07|56.48|56.18|55.98|55.68|539
1731508800000|2024-11-13 14:40:00|56.36|56.06|56.55|56.25|56.68|56.38|56.31|56.01|289
1731509100000|2024-11-13 14:45:00|56.56|56.26|56.7|56.4|56.7|56.4|56.24|55.94|376
1731509400000|2024-11-13 14:50:00|56.71|56.41|56.73|56.43|56.85|56.55|56.59|56.29|339
1731509700000|2024-11-13 14:55:00|56.72|56.42|56.85|56.55|56.97|56.67|56.58|56.28|341
1731510000000|2024-11-13 15:00:00|56.86|56.56|56.09|55.79|56.87|56.57|55.74|55.44|435
1731510300000|2024-11-13 15:05:00|56.08|55.78|56.16|55.86|56.33|56.03|55.84|55.54|388
1731510600000|2024-11-13 15:10:00|56.15|55.85|56.49|56.19|56.62|56.32|56.15|55.85|330
1731510900000|2024-11-13 15:15:00|56.6|56.3|56.68|56.38|56.8|56.5|56.45|56.15|376
1731511200000|2024-11-13 15:20:00|56.67|56.37|56.76|56.46|56.9|56.6|56.6|56.3|436
1731511500000|2024-11-13 15:25:00|56.77|56.47|56.65|56.35|56.77|56.47|56.55|56.25|406
1731511800000|2024-11-13 15:30:00|56.54|56.24|56.18|55.88|56.6|56.3|56.18|55.88|358
1731512100000|2024-11-13 15:35:00|56.17|55.87|56|55.7|56.19|55.89|55.99|55.69|272
1731512400000|2024-11-13 15:40:00|56.01|55.71|56.24|55.94|56.29|55.99|55.92|55.62|189
1731512700000|2024-11-13 15:45:00|56.25|55.95|56.4|56.1|56.52|56.22|56.17|55.87|287
1731513000000|2024-11-13 15:50:00|56.39|56.09|56.25|55.95|56.47|56.17|56.18|55.88|328
1731513300000|2024-11-13 15:55:00|56.26|55.96|56.51|56.21|56.59|56.29|56.19|55.89|372
1731513600000|2024-11-13 16:00:00|56.5|56.2|56.36|56.06|56.61|56.31|56.31|56.01|311
1731513900000|2024-11-13 16:05:00|56.37|56.07|56.62|56.32|56.65|56.35|56.17|55.87|214
1731514200000|2024-11-13 16:10:00|56.63|56.33|56.52|56.22|56.67|56.37|56.52|56.22|240
1731514500000|2024-11-13 16:15:00|56.51|56.21|56.19|55.89|56.62|56.32|55.94|55.64|281
1731514800000|2024-11-13 16:20:00|56.18|55.88|56.16|55.86|56.24|55.94|55.92|55.62|299
1731515100000|2024-11-13 16:25:00|56.17|55.87|56.3|56|56.36|56.06|55.97|55.67|259
1731515400000|2024-11-13 16:30:00|56.31|56.01|56.03|55.73|56.44|56.14|55.88|55.58|310
1731515700000|2024-11-13 16:35:00|56.04|55.74|56|55.7|56.14|55.84|55.86|55.56|330
1731516000000|2024-11-13 16:40:00|56.01|55.71|56.06|55.76|56.21|55.91|55.83|55.53|338
1731516300000|2024-11-13 16:45:00|56.18|55.88|56.37|56.07|56.39|56.09|56.12|55.82|335
1731516600000|2024-11-13 16:50:00|56.36|56.06|56.3|56|56.46|56.16|56.19|55.89|288
1731516900000|2024-11-13 16:55:00|56.27|55.97|56.31|56.01|56.48|56.18|56.24|55.94|294
1731517200000|2024-11-13 17:00:00|56.2|55.9|56.32|56.02|56.43|56.13|56.19|55.89|261
1731517500000|2024-11-13 17:05:00|56.33|56.03|56.36|56.06|56.42|56.12|56.3|56|261
1731517800000|2024-11-13 17:10:00|56.37|56.07|56.46|56.16|56.47|56.17|56.36|56.06|98
1731518100000|2024-11-13 17:15:00|56.62|56.32|56.46|56.16|56.64|56.34|56.43|56.13|132
1731518400000|2024-11-13 17:20:00|56.47|56.17|56.54|56.24|56.58|56.28|56.38|56.08|255
1731518700000|2024-11-13 17:25:00|56.55|56.25|56.6|56.3|56.62|56.32|56.53|56.23|123
1731519000000|2024-11-13 17:30:00|56.59|56.29|56.51|56.21|56.6|56.3|56.45|56.15|209
1731519300000|2024-11-13 17:35:00|56.52|56.22|56.47|56.17|56.58|56.28|56.36|56.06|228
1731519600000|2024-11-13 17:40:00|56.46|56.16|56.43|56.13|56.56|56.26|56.35|56.05|179
1731519900000|2024-11-13 17:45:00|56.38|56.08|56.48|56.18|56.5|56.2|56.37|56.07|132
1731520200000|2024-11-13 17:50:00|56.49|56.19|56.56|56.26|56.56|56.26|56.44|56.14|80
1731520500000|2024-11-13 17:55:00|56.55|56.25|56.44|56.14|56.57|56.27|56.39|56.09|115
1731520800000|2024-11-13 18:00:00|56.52|56.22|56.48|56.18|56.57|56.27|56.42|56.12|170
1731521100000|2024-11-13 18:05:00|56.47|56.17|56.56|56.26|56.63|56.33|56.41|56.11|255
1731521400000|2024-11-13 18:10:00|56.57|56.27|56.6|56.3|56.73|56.43|56.56|56.26|198
1731521700000|2024-11-13 18:15:00|56.61|56.31|56.72|56.42|56.78|56.48|56.51|56.21|212
1731522000000|2024-11-13 18:20:00|56.71|56.41|56.93|56.63|56.98|56.68|56.71|56.41|149
1731522300000|2024-11-13 18:25:00|56.94|56.64|56.89|56.59|56.99|56.69|56.84|56.54|178
1731522600000|2024-11-13 18:30:00|56.88|56.58|56.57|56.27|56.96|56.66|56.57|56.27|159
1731522900000|2024-11-13 18:35:00|56.58|56.28|56.34|56.04|56.58|56.28|56.29|55.99|140
1731523200000|2024-11-13 18:40:00|56.33|56.03|56.57|56.27|56.6|56.3|56.26|55.96|136
1731523500000|2024-11-13 18:45:00|56.49|56.19|56.62|56.32|56.63|56.33|56.4|56.1|134
1731523800000|2024-11-13 18:50:00|56.6|56.3|56.76|56.46|56.76|56.46|56.59|56.29|121
1731524100000|2024-11-13 18:55:00|56.78|56.48|56.62|56.32|56.85|56.55|56.5|56.2|279
1731524400000|2024-11-13 19:00:00|56.69|56.39|56.37|56.07|56.81|56.51|56.32|56.02|405
1731524700000|2024-11-13 19:05:00|56.38|56.08|56.07|55.77|56.42|56.12|55.83|55.53|476
1731525000000|2024-11-13 19:10:00|56.08|55.78|55.62|55.32|56.08|55.78|55.6|55.3|488
1731525300000|2024-11-13 19:15:00|55.56|55.26|54.49|54.19|55.76|55.46|54.49|54.19|458
1731525600000|2024-11-13 19:20:00|54.5|54.2|55.06|54.76|55.29|54.99|54.29|53.99|450
1731525900000|2024-11-13 19:25:00|55.05|54.75|54.89|54.59|55.07|54.77|54.14|53.84|375
1731526200000|2024-11-13 19:30:00|54.92|54.62|54.48|54.18|54.94|54.64|54.41|54.11|341
1731526500000|2024-11-13 19:35:00|54.47|54.17|54.15|53.85|54.51|54.21|54.02|53.72|414
1731526800000|2024-11-13 19:40:00|54.16|53.86|54.56|54.26|54.56|54.26|53.9|53.6|394
1731527100000|2024-11-13 19:45:00|54.55|54.25|54.44|54.14|54.75|54.45|54.4|54.1|300
1731527400000|2024-11-13 19:50:00|54.43|54.13|54.35|54.05|54.73|54.43|54.35|54.05|282
1731527700000|2024-11-13 19:55:00|54.36|54.06|54.1|53.8|54.41|54.11|53.96|53.66|272
1731528000000|2024-11-13 20:00:00|54.15|53.85|53.35|53.05|54.23|53.93|53.32|53.02|573
1731528300000|2024-11-13 20:05:00|53.34|53.04|54.35|54.05|54.51|54.21|53.31|53.01|471
1731528600000|2024-11-13 20:10:00|54.34|54.04|54.48|54.18|54.58|54.28|54.2|53.9|312
1731528900000|2024-11-13 20:15:00|54.42|54.12|54.4|54.1|54.5|54.2|54.12|53.82|255
1731529200000|2024-11-13 20:20:00|54.39|54.09|54.35|54.05|54.45|54.15|54.23|53.93|311
1731529500000|2024-11-13 20:25:00|54.36|54.06|54.42|54.12|54.47|54.17|54.27|53.97|325
1731529800000|2024-11-13 20:30:00|54.43|54.13|54.76|54.46|54.76|54.46|54.34|54.04|321
1731530100000|2024-11-13 20:35:00|54.77|54.47|54.82|54.52|54.91|54.61|54.7|54.4|180
1731530400000|2024-11-13 20:40:00|54.83|54.53|54.85|54.55|54.89|54.59|54.74|54.44|166
1731530700000|2024-11-13 20:45:00|54.92|54.62|54.88|54.58|55.03|54.73|54.82|54.52|280
1731531000000|2024-11-13 20:50:00|54.87|54.57|54.57|54.27|54.94|54.64|54.57|54.27|250
1731531300000|2024-11-13 20:55:00|54.56|54.26|54.44|54.14|54.57|54.27|54.31|54.01|234
1731531600000|2024-11-13 21:00:00|54.38|54.08|53.65|53.35|54.43|54.13|53.62|53.32|198
1731531900000|2024-11-13 21:05:00|53.66|53.36|53.3|53|53.71|53.41|53.15|52.85|375
1731532200000|2024-11-13 21:10:00|53.31|53.01|53.62|53.32|53.74|53.44|53.16|52.86|329
1731532500000|2024-11-13 21:15:00|53.64|53.34|53.1|52.8|53.9|53.6|53.01|52.71|321
1731532800000|2024-11-13 21:20:00|53.09|52.79|53.61|53.31|53.64|53.34|52.91|52.61|377
1731533100000|2024-11-13 21:25:00|53.62|53.32|53.76|53.46|53.93|53.63|53.51|53.21|305
1731533400000|2024-11-13 21:30:00|53.82|53.52|54.15|53.85|54.16|53.86|53.75|53.45|327
1731533700000|2024-11-13 21:35:00|54.16|53.86|54.29|53.99|54.33|54.03|54.14|53.84|330
1731534000000|2024-11-13 21:40:00|54.3|54|54.45|54.15|54.46|54.16|54.13|53.83|271
1731534300000|2024-11-13 21:45:00|54.41|54.11|54.16|53.86|54.42|54.12|54.11|53.81|186
1731534600000|2024-11-13 21:50:00|54.15|53.85|54.27|53.97|54.3|54|54.11|53.81|220
1731534900000|2024-11-13 21:55:00|54.26|53.96|54.06|53.76|54.27|53.97|54.01|53.71|177
1731535200000|2024-11-13 22:00:00|54.05|53.75|54.32|54.02|54.32|54.02|53.88|53.58|343
1731535500000|2024-11-13 22:05:00|54.31|54.01|54.4|54.1|54.42|54.12|54.16|53.86|275
1731535800000|2024-11-13 22:10:00|54.41|54.11|54.47|54.17|54.59|54.29|54.38|54.08|156
1731536100000|2024-11-13 22:15:00|54.52|54.22|54.63|54.33|54.66|54.36|54.48|54.18|255
1731536400000|2024-11-13 22:20:00|54.62|54.32|54.72|54.42|54.74|54.44|54.61|54.31|71
1731536700000|2024-11-13 22:25:00|54.73|54.43|54.71|54.41|54.77|54.47|54.71|54.41|95
1731537000000|2024-11-13 22:30:00|54.65|54.35|54.69|54.39|54.71|54.41|54.63|54.33|48
1731537300000|2024-11-13 22:35:00|54.7|54.4|54.48|54.18|54.7|54.4|54.48|54.18|67
1731537600000|2024-11-13 22:40:00|54.49|54.19|54.49|54.19|54.53|54.23|54.36|54.06|79
1731537900000|2024-11-13 22:45:00|54.5|54.2|54.62|54.32|54.62|54.32|54.44|54.14|62
1731538200000|2024-11-13 22:50:00|54.63|54.33|54.64|54.34|54.66|54.36|54.56|54.26|61
1731538500000|2024-11-13 22:55:00|54.65|54.35|54.65|54.35|54.69|54.39|54.57|54.27|63
1731538800000|2024-11-13 23:00:00|54.62|54.32|54.39|54.09|54.63|54.33|54.27|53.97|118
1731539100000|2024-11-13 23:05:00|54.37|54.07|54.53|54.23|54.54|54.24|54.35|54.05|91
1731539400000|2024-11-13 23:10:00|54.54|54.24|54.55|54.25|54.65|54.35|54.47|54.17|85
1731539700000|2024-11-13 23:15:00|54.61|54.31|54.8|54.5|54.82|54.52|54.58|54.28|238
1731540000000|2024-11-13 23:20:00|54.78|54.48|54.88|54.58|54.91|54.61|54.71|54.41|264
1731540300000|2024-11-13 23:25:00|54.89|54.59|54.78|54.48|54.92|54.62|54.73|54.43|201
1731540600000|2024-11-13 23:30:00|54.77|54.47|54.93|54.63|54.98|54.68|54.77|54.47|174
1731540900000|2024-11-13 23:35:00|54.94|54.64|54.99|54.69|55.01|54.71|54.87|54.57|132
1731541200000|2024-11-13 23:40:00|55|54.7|55.08|54.78|55.13|54.83|54.97|54.67|198
1731541500000|2024-11-13 23:45:00|55.09|54.79|55.06|54.76|55.16|54.86|54.97|54.67|264
1731541800000|2024-11-13 23:50:00|55.05|54.75|54.98|54.68|55.14|54.84|54.96|54.66|203
1731542100000|2024-11-13 23:55:00|54.97|54.67|55.05|54.75|55.09|54.79|54.97|54.67|125
1731542400000|2024-11-14 00:00:00|55.06|54.76|55.5|55.2|55.5|55.2|54.83|54.53|283
1731542700000|2024-11-14 00:05:00|55.49|55.19|55.47|55.17|55.66|55.36|55.37|55.07|287
1731543000000|2024-11-14 00:10:00|55.46|55.16|55.48|55.18|55.62|55.32|55.37|55.07|223
1731543300000|2024-11-14 00:15:00|55.49|55.19|55.41|55.11|55.65|55.35|55.3|55|279
1731543600000|2024-11-14 00:20:00|55.42|55.12|55.47|55.17|55.62|55.32|55.42|55.12|199
1731543900000|2024-11-14 00:25:00|55.49|55.19|55.5|55.2|55.51|55.21|55.25|54.95|177
1731544200000|2024-11-14 00:30:00|55.51|55.21|55.39|55.09|55.55|55.25|55.31|55.01|232
1731544500000|2024-11-14 00:35:00|55.4|55.1|55.31|55.01|55.59|55.29|55.29|54.99|235
1731544800000|2024-11-14 00:40:00|55.29|54.99|54.82|54.52|55.29|54.99|54.8|54.5|243
1731545100000|2024-11-14 00:45:00|55.05|54.75|54.85|54.55|55.05|54.75|54.76|54.46|131
1731545400000|2024-11-14 00:50:00|54.84|54.54|54.83|54.53|54.97|54.67|54.76|54.46|209
1731545700000|2024-11-14 00:55:00|54.82|54.52|54.64|54.34|54.93|54.63|54.62|54.32|250
1731546000000|2024-11-14 01:00:00|54.63|54.33|54.95|54.65|54.95|54.65|54.55|54.25|261
1731546300000|2024-11-14 01:05:00|54.94|54.64|54.98|54.68|55.15|54.85|54.88|54.58|222
1731546600000|2024-11-14 01:10:00|54.97|54.67|54.82|54.52|55.03|54.73|54.78|54.48|209
1731546900000|2024-11-14 01:15:00|54.83|54.53|54.65|54.35|54.88|54.58|54.64|54.34|255
1731547200000|2024-11-14 01:20:00|54.66|54.36|54.43|54.13|54.71|54.41|54.39|54.09|211
1731547500000|2024-11-14 01:25:00|54.42|54.12|54.48|54.18|54.66|54.36|54.42|54.12|199
1731547800000|2024-11-14 01:30:00|54.47|54.17|54.52|54.22|54.63|54.33|54.28|53.98|277
1731548100000|2024-11-14 01:35:00|54.51|54.21|54.61|54.31|54.69|54.39|54.48|54.18|251
1731548400000|2024-11-14 01:40:00|54.6|54.3|54.66|54.36|54.73|54.43|54.44|54.14|282
1731548700000|2024-11-14 01:45:00|54.64|54.34|54.74|54.44|54.75|54.45|54.6|54.3|299
1731549000000|2024-11-14 01:50:00|54.75|54.45|54.93|54.63|55.01|54.71|54.74|54.44|331
1731549300000|2024-11-14 01:55:00|54.92|54.62|55.04|54.74|55.15|54.85|54.92|54.62|267
1731549600000|2024-11-14 02:00:00|55.05|54.75|55.02|54.72|55.07|54.77|54.93|54.63|187
1731549900000|2024-11-14 02:05:00|55.01|54.71|55.02|54.72|55.2|54.9|55.01|54.71|174
1731550200000|2024-11-14 02:10:00|55.01|54.71|54.82|54.52|55.01|54.71|54.75|54.45|160
1731550500000|2024-11-14 02:15:00|54.81|54.51|54.85|54.55|54.9|54.6|54.75|54.45|236
1731550800000|2024-11-14 02:20:00|54.86|54.56|54.59|54.29|54.89|54.59|54.58|54.28|200
1731551100000|2024-11-14 02:25:00|54.58|54.28|54.3|54|54.61|54.31|54.24|53.94|155
1731551400000|2024-11-14 02:30:00|54.31|54.01|54.42|54.12|54.47|54.17|54.17|53.87|203
1731551700000|2024-11-14 02:35:00|54.43|54.13|54.39|54.09|54.53|54.23|54.13|53.83|272
1731552000000|2024-11-14 02:40:00|54.38|54.08|54.42|54.12|54.52|54.22|54.32|54.02|165
1731552300000|2024-11-14 02:45:00|54.48|54.18|54.49|54.19|54.6|54.3|54.42|54.12|204
1731552600000|2024-11-14 02:50:00|54.5|54.2|54.47|54.17|54.56|54.26|54.44|54.14|224
1731552900000|2024-11-14 02:55:00|54.46|54.16|54.55|54.25|54.56|54.26|54.41|54.11|165
1731553200000|2024-11-14 03:00:00|54.56|54.26|54.28|53.98|54.64|54.34|54.17|53.87|197
1731553500000|2024-11-14 03:05:00|54.29|53.99|54.16|53.86|54.3|54|54.05|53.75|179
1731553800000|2024-11-14 03:10:00|54.15|53.85|54.01|53.71|54.16|53.86|53.94|53.64|213
1731554100000|2024-11-14 03:15:00|53.96|53.66|53.89|53.59|53.96|53.66|53.62|53.32|140
1731554400000|2024-11-14 03:20:00|53.9|53.6|54.11|53.81|54.16|53.86|53.86|53.56|122
1731554700000|2024-11-14 03:25:00|54.12|53.82|54.17|53.87|54.21|53.91|53.98|53.68|135
1731555000000|2024-11-14 03:30:00|54.18|53.88|54.25|53.95|54.27|53.97|54.15|53.85|130
1731555300000|2024-11-14 03:35:00|54.24|53.94|54.19|53.89|54.25|53.95|54.08|53.78|186
1731555600000|2024-11-14 03:40:00|54.2|53.9|54.21|53.91|54.26|53.96|54.11|53.81|170
1731555900000|2024-11-14 03:45:00|54.22|53.92|54.48|54.18|54.51|54.21|54.21|53.91|172
1731556200000|2024-11-14 03:50:00|54.47|54.17|54.98|54.68|55.03|54.73|54.43|54.13|166
1731556500000|2024-11-14 03:55:00|54.97|54.67|55.29|54.99|55.3|55|54.89|54.59|184
1731556800000|2024-11-14 04:00:00|55.28|54.98|55.1|54.8|55.28|54.98|54.93|54.63|261
1731557100000|2024-11-14 04:05:00|55.09|54.79|55.13|54.83|55.16|54.86|55.02|54.72|198
1731557400000|2024-11-14 04:10:00|55.12|54.82|54.96|54.66|55.13|54.83|54.91|54.61|129
1731557700000|2024-11-14 04:15:00|54.97|54.67|55.1|54.8|55.21|54.91|54.97|54.67|172
1731558000000|2024-11-14 04:20:00|55.11|54.81|55.04|54.74|55.24|54.94|54.99|54.69|201
1731558300000|2024-11-14 04:25:00|55.03|54.73|54.93|54.63|55.03|54.73|54.87|54.57|148
1731558600000|2024-11-14 04:30:00|54.92|54.62|54.78|54.48|54.94|54.64|54.72|54.42|147
1731558900000|2024-11-14 04:35:00|54.79|54.49|54.97|54.67|55.02|54.72|54.78|54.48|120
1731559200000|2024-11-14 04:40:00|54.96|54.66|55.39|55.09|55.39|55.09|54.92|54.62|90
1731559500000|2024-11-14 04:45:00|55.43|55.13|55.47|55.17|55.49|55.19|55.31|55.01|195
1731559800000|2024-11-14 04:50:00|55.48|55.18|55.58|55.28|55.68|55.38|55.41|55.11|177
1731560100000|2024-11-14 04:55:00|55.57|55.27|55.73|55.43|55.75|55.45|55.52|55.22|193
1731560400000|2024-11-14 05:00:00|55.66|55.36|55.64|55.34|55.69|55.39|55.53|55.23|113
1731560700000|2024-11-14 05:05:00|55.65|55.35|55.6|55.3|55.73|55.43|55.53|55.23|145
1731561000000|2024-11-14 05:10:00|55.61|55.31|55.52|55.22|55.63|55.33|55.47|55.17|109
1731561300000|2024-11-14 05:15:00|55.51|55.21|55.61|55.31|55.61|55.31|55.41|55.11|117
1731561600000|2024-11-14 05:20:00|55.62|55.32|55.57|55.27|55.69|55.39|55.52|55.22|99
1731561900000|2024-11-14 05:25:00|55.6|55.3|55.63|55.33|55.68|55.38|55.55|55.25|73
1731562200000|2024-11-14 05:30:00|55.67|55.37|55.69|55.39|55.76|55.46|55.66|55.36|147
1731562500000|2024-11-14 05:35:00|55.7|55.4|55.7|55.4|55.75|55.45|55.55|55.25|160
1731562800000|2024-11-14 05:40:00|55.71|55.41|55.85|55.55|55.86|55.56|55.67|55.37|151
1731563100000|2024-11-14 05:45:00|55.86|55.56|55.87|55.57|55.9|55.6|55.81|55.51|101
1731563400000|2024-11-14 05:50:00|55.86|55.56|55.96|55.66|56.02|55.72|55.86|55.56|166
1731563700000|2024-11-14 05:55:00|55.95|55.65|55.91|55.61|55.98|55.68|55.87|55.57|124
1731564000000|2024-11-14 06:00:00|55.9|55.6|56.07|55.77|56.08|55.78|55.89|55.59|126
1731564300000|2024-11-14 06:05:00|56.08|55.78|56.32|56.02|56.32|56.02|56.06|55.76|73
1731564600000|2024-11-14 06:10:00|56.35|56.05|56.37|56.07|56.5|56.2|56.29|55.99|223
1731564900000|2024-11-14 06:15:00|56.38|56.08|56.38|56.08|56.6|56.3|56.35|56.05|186
1731565200000|2024-11-14 06:20:00|56.39|56.09|56.34|56.04|56.41|56.11|56.21|55.91|137
1731565500000|2024-11-14 06:25:00|56.35|56.05|56.37|56.07|56.46|56.16|56.31|56.01|138
1731565800000|2024-11-14 06:30:00|56.34|56.04|56.06|55.76|56.35|56.05|56.03|55.73|112
1731566100000|2024-11-14 06:35:00|56.07|55.77|56.22|55.92|56.27|55.97|56.03|55.73|80
1731566400000|2024-11-14 06:40:00|56.23|55.93|56.07|55.77|56.26|55.96|56.01|55.71|107
1731566700000|2024-11-14 06:45:00|56.08|55.78|56.07|55.77|56.09|55.79|55.94|55.64|148
1731567000000|2024-11-14 06:50:00|56.08|55.78|55.78|55.48|56.08|55.78|55.73|55.43|130
1731567300000|2024-11-14 06:55:00|55.77|55.47|55.36|55.06|55.78|55.48|55.36|55.06|208
1731567600000|2024-11-14 07:00:00|55.34|55.04|55.38|55.08|55.43|55.13|54.86|54.56|237
1731567900000|2024-11-14 07:05:00|55.39|55.09|54.85|54.55|55.4|55.1|54.76|54.46|214
1731568200000|2024-11-14 07:10:00|54.87|54.57|55.24|54.94|55.25|54.95|54.79|54.49|288
1731568500000|2024-11-14 07:15:00|55.23|54.93|54.9|54.6|55.29|54.99|54.9|54.6|349
1731568800000|2024-11-14 07:20:00|54.89|54.59|55.33|55.03|55.33|55.03|54.89|54.59|252
1731569100000|2024-11-14 07:25:00|55.34|55.04|55.52|55.22|55.52|55.22|55.07|54.77|217
1731569400000|2024-11-14 07:30:00|55.57|55.27|55.39|55.09|55.59|55.29|55.29|54.99|310
1731569700000|2024-11-14 07:35:00|55.4|55.1|55.66|55.36|55.72|55.42|55.39|55.09|310
1731570000000|2024-11-14 07:40:00|55.65|55.35|55.86|55.56|55.86|55.56|55.65|55.35|183
1731570300000|2024-11-14 07:45:00|55.87|55.57|55.87|55.57|56.05|55.75|55.71|55.41|159
1731570600000|2024-11-14 07:50:00|55.88|55.58|55.99|55.69|56.05|55.75|55.78|55.48|176
1731570900000|2024-11-14 07:55:00|56|55.7|55.89|55.59|56|55.7|55.84|55.54|180
1731571200000|2024-11-14 08:00:00|55.88|55.58|56|55.7|56.03|55.73|55.85|55.55|304
1731571500000|2024-11-14 08:05:00|56.01|55.71|56.25|55.95|56.27|55.97|55.96|55.66|179
1731571800000|2024-11-14 08:10:00|56.24|55.94|55.98|55.68|56.24|55.94|55.95|55.65|174
1731572100000|2024-11-14 08:15:00|56.1|55.8|55.98|55.68|56.1|55.8|55.92|55.62|112
1731572400000|2024-11-14 08:20:00|55.99|55.69|55.98|55.68|55.99|55.69|55.97|55.67|9
1731572700000|2024-11-14 08:25:00|55.97|55.67|55.93|55.63|55.98|55.68|55.88|55.58|141
1731573000000|2024-11-14 08:30:00|55.96|55.66|56|55.7|56.05|55.75|55.81|55.51|146
1731573300000|2024-11-14 08:35:00|55.99|55.69|55.75|55.45|56.06|55.76|55.71|55.41|96
1731573600000|2024-11-14 08:40:00|55.76|55.46|55.84|55.54|55.95|55.65|55.76|55.46|107
1731573900000|2024-11-14 08:45:00|55.83|55.53|55.58|55.28|55.94|55.64|55.48|55.18|254
1731574200000|2024-11-14 08:50:00|55.57|55.27|55.75|55.45|55.8|55.5|55.55|55.25|245
1731574500000|2024-11-14 08:55:00|55.74|55.44|55.73|55.43|55.77|55.47|55.71|55.41|119
1731574800000|2024-11-14 09:00:00|55.72|55.42|55.66|55.36|55.77|55.47|55.6|55.3|183
1731575100000|2024-11-14 09:05:00|55.65|55.35|55.73|55.43|55.79|55.49|55.63|55.33|181
1731575400000|2024-11-14 09:10:00|55.74|55.44|55.65|55.35|55.77|55.47|55.65|55.35|179
1731575700000|2024-11-14 09:15:00|55.66|55.36|55.62|55.32|55.72|55.42|55.36|55.06|170
1731576000000|2024-11-14 09:20:00|55.63|55.33|55.65|55.35|55.72|55.42|55.58|55.28|131
1731576300000|2024-11-14 09:25:00|55.64|55.34|55.73|55.43|55.73|55.43|55.57|55.27|114
1731576600000|2024-11-14 09:30:00|55.74|55.44|55.31|55.01|55.76|55.46|55.3|55|162
1731576900000|2024-11-14 09:35:00|55.32|55.02|55.32|55.02|55.39|55.09|55.21|54.91|117
1731577200000|2024-11-14 09:40:00|55.33|55.03|55.41|55.11|55.46|55.16|55.31|55.01|109
1731577500000|2024-11-14 09:45:00|55.42|55.12|55.33|55.03|55.44|55.14|55.1|54.8|179
1731577800000|2024-11-14 09:50:00|55.34|55.04|55.37|55.07|55.4|55.1|55.29|54.99|102
1731578100000|2024-11-14 09:55:00|55.36|55.06|55.48|55.18|55.56|55.26|55.32|55.02|95
1731578400000|2024-11-14 10:00:00|55.5|55.2|55.43|55.13|55.52|55.22|55.35|55.05|113
1731578700000|2024-11-14 10:05:00|55.42|55.12|55.62|55.32|55.65|55.35|55.38|55.08|162
1731579000000|2024-11-14 10:10:00|55.63|55.33|55.46|55.16|55.63|55.33|55.37|55.07|142
1731579300000|2024-11-14 10:15:00|55.34|55.04|55.43|55.13|55.46|55.16|55.34|55.04|55
1731579600000|2024-11-14 10:20:00|55.4|55.1|55.41|55.11|55.46|55.16|55.32|55.02|171
1731579900000|2024-11-14 10:25:00|55.42|55.12|55.35|55.05|55.48|55.18|55.35|55.05|54
1731580200000|2024-11-14 10:30:00|55.36|55.06|55.26|54.96|55.43|55.13|55.24|54.94|106
1731580500000|2024-11-14 10:35:00|55.27|54.97|54.92|54.62|55.27|54.97|54.84|54.54|233
1731580800000|2024-11-14 10:40:00|54.93|54.63|54.93|54.63|55.04|54.74|54.78|54.48|161
1731581100000|2024-11-14 10:45:00|54.92|54.62|54.92|54.62|55.03|54.73|54.89|54.59|132
1731581400000|2024-11-14 10:50:00|54.93|54.63|54.91|54.61|54.96|54.66|54.78|54.48|143
1731581700000|2024-11-14 10:55:00|54.92|54.62|54.54|54.24|54.94|54.64|54.46|54.16|140
1731582000000|2024-11-14 11:00:00|54.59|54.29|54.24|53.94|54.67|54.37|54.24|53.94|245
1731582300000|2024-11-14 11:05:00|54.25|53.95|53.87|53.57|54.33|54.03|53.83|53.53|147
1731582600000|2024-11-14 11:10:00|53.88|53.58|54.12|53.82|54.17|53.87|53.81|53.51|230
1731582900000|2024-11-14 11:15:00|53.94|53.64|53.88|53.58|53.94|53.64|53.64|53.34|66
1731583200000|2024-11-14 11:20:00|53.89|53.59|54.26|53.96|54.26|53.96|53.82|53.52|152
1731583500000|2024-11-14 11:25:00|54.27|53.97|54.25|53.95|54.36|54.06|54.21|53.91|166
1731583800000|2024-11-14 11:30:00|54.24|53.94|54.13|53.83|54.24|53.94|53.85|53.55|212
1731584100000|2024-11-14 11:35:00|54.12|53.82|53.94|53.64|54.12|53.82|53.91|53.61|46
1731584400000|2024-11-14 11:40:00|53.87|53.57|53.94|53.64|53.96|53.66|53.75|53.45|165
1731584700000|2024-11-14 11:45:00|53.93|53.63|54.22|53.92|54.24|53.94|53.85|53.55|161
1731585000000|2024-11-14 11:50:00|54.23|53.93|54.41|54.11|54.46|54.16|54.23|53.93|146
1731585300000|2024-11-14 11:55:00|54.4|54.1|54.39|54.09|54.44|54.14|54.34|54.04|140
1731585600000|2024-11-14 12:00:00|54.42|54.12|54.15|53.85|54.42|54.12|54.06|53.76|284
1731585900000|2024-11-14 12:05:00|54.16|53.86|54.02|53.72|54.19|53.89|53.97|53.67|207
1731586200000|2024-11-14 12:10:00|54.01|53.71|54.3|54|54.36|54.06|54.01|53.71|228
1731586500000|2024-11-14 12:15:00|54.27|53.97|54.19|53.89|54.29|53.99|54.06|53.76|191
1731586800000|2024-11-14 12:20:00|54.2|53.9|54.42|54.12|54.43|54.13|54.18|53.88|148
1731587100000|2024-11-14 12:25:00|54.43|54.13|54.48|54.18|54.54|54.24|54.38|54.08|119
1731587400000|2024-11-14 12:30:00|54.53|54.23|54.52|54.22|54.64|54.34|54.49|54.19|186
1731587700000|2024-11-14 12:35:00|54.51|54.21|54.37|54.07|54.54|54.24|54.29|53.99|147
1731588000000|2024-11-14 12:40:00|54.36|54.06|54.29|53.99|54.39|54.09|54.2|53.9|127
1731588300000|2024-11-14 12:45:00|54.35|54.05|54.23|53.93|54.35|54.05|54.17|53.87|90
1731588600000|2024-11-14 12:50:00|54.24|53.94|54.34|54.04|54.35|54.05|54.08|53.78|106
1731588900000|2024-11-14 12:55:00|54.35|54.05|54.37|54.07|54.45|54.15|54.32|54.02|68
1731589200000|2024-11-14 13:00:00|54.39|54.09|54.74|54.44|54.74|54.44|54.37|54.07|154
1731589500000|2024-11-14 13:05:00|54.73|54.43|54.62|54.32|54.79|54.49|54.62|54.32|113
1731589800000|2024-11-14 13:10:00|54.61|54.31|54.69|54.39|54.73|54.43|54.44|54.14|126
1731590100000|2024-11-14 13:15:00|54.68|54.38|54.51|54.21|54.68|54.38|54.49|54.19|177
1731590400000|2024-11-14 13:20:00|54.5|54.2|54.62|54.32|54.67|54.37|54.49|54.19|199
1731590700000|2024-11-14 13:25:00|54.61|54.31|54.72|54.42|54.77|54.47|54.6|54.3|158
1731591000000|2024-11-14 13:30:00|54.68|54.38|54.57|54.27|54.71|54.41|54.35|54.05|260
1731591300000|2024-11-14 13:35:00|54.56|54.26|54.5|54.2|54.71|54.41|54.34|54.04|227
1731591600000|2024-11-14 13:40:00|54.51|54.21|54.9|54.6|55.06|54.76|54.5|54.2|232
1731591900000|2024-11-14 13:45:00|54.91|54.61|54.66|54.36|54.93|54.63|54.63|54.33|202
1731592200000|2024-11-14 13:50:00|54.67|54.37|54.35|54.05|54.67|54.37|54.33|54.03|203
1731592500000|2024-11-14 13:55:00|54.34|54.04|54.35|54.05|54.37|54.07|54.23|53.93|140
1731592800000|2024-11-14 14:00:00|54.39|54.09|54.59|54.29|54.59|54.29|54.29|53.99|200
1731593100000|2024-11-14 14:05:00|54.6|54.3|54.64|54.34|54.7|54.4|54.48|54.18|218
1731593400000|2024-11-14 14:10:00|54.65|54.35|54.75|54.45|54.75|54.45|54.6|54.3|150
1731593700000|2024-11-14 14:15:00|54.77|54.47|54.71|54.41|54.79|54.49|54.47|54.17|200
1731594000000|2024-11-14 14:20:00|54.72|54.42|54.66|54.36|54.79|54.49|54.55|54.25|217
1731594300000|2024-11-14 14:25:00|54.65|54.35|54.9|54.6|54.91|54.61|54.61|54.31|197
1731594600000|2024-11-14 14:30:00|54.87|54.57|55.09|54.79|55.18|54.88|54.87|54.57|191
1731594900000|2024-11-14 14:35:00|55.1|54.8|54.35|54.05|55.12|54.82|54|53.7|366
1731595200000|2024-11-14 14:40:00|54.36|54.06|53.63|53.33|54.39|54.09|53.36|53.06|363
1731595500000|2024-11-14 14:45:00|53.61|53.31|53.4|53.1|53.65|53.35|53.19|52.89|345
1731595800000|2024-11-14 14:50:00|53.41|53.11|53.65|53.35|53.77|53.47|53.41|53.11|293
1731596100000|2024-11-14 14:55:00|53.64|53.34|53.29|52.99|53.76|53.46|53.28|52.98|257
1731596400000|2024-11-14 15:00:00|53.27|52.97|53.52|53.22|53.59|53.29|52.82|52.52|338
1731596700000|2024-11-14 15:05:00|53.51|53.21|53.59|53.29|53.72|53.42|53.41|53.11|204
1731597000000|2024-11-14 15:10:00|53.6|53.3|53.68|53.38|53.79|53.49|53.47|53.17|207
1731597300000|2024-11-14 15:15:00|53.67|53.37|52.99|52.69|53.79|53.49|52.99|52.69|218
1731597600000|2024-11-14 15:20:00|53|52.7|52.84|52.54|53.11|52.81|52.67|52.37|272
1731597900000|2024-11-14 15:25:00|52.83|52.53|53.2|52.9|53.23|52.93|52.64|52.34|233
1731598200000|2024-11-14 15:30:00|53.22|52.92|52.8|52.5|53.23|52.93|52.71|52.41|395
1731598500000|2024-11-14 15:35:00|52.79|52.49|53.04|52.74|53.12|52.82|52.74|52.44|428
1731598800000|2024-11-14 15:40:00|53.03|52.73|52.89|52.59|53.03|52.73|52.77|52.47|353
1731599100000|2024-11-14 15:45:00|52.87|52.57|53.01|52.71|53.04|52.74|52.74|52.44|464
1731599400000|2024-11-14 15:50:00|53.02|52.72|53.27|52.97|53.37|53.07|52.9|52.6|334
1731599700000|2024-11-14 15:55:00|53.28|52.98|53.09|52.79|53.32|53.02|53.06|52.76|282
1731600000000|2024-11-14 16:00:00|53.08|52.78|52.98|52.68|53.22|52.92|52.78|52.48|465
1731600300000|2024-11-14 16:05:00|52.99|52.69|53.45|53.15|53.46|53.16|52.99|52.69|355
1731600600000|2024-11-14 16:10:00|53.46|53.16|53.4|53.1|53.46|53.16|53.24|52.94|222
1731600900000|2024-11-14 16:15:00|53.41|53.11|53.59|53.29|53.64|53.34|53.33|53.03|266
1731601200000|2024-11-14 16:20:00|53.6|53.3|53.37|53.07|53.66|53.36|53.29|52.99|180
1731601500000|2024-11-14 16:25:00|53.36|53.06|53.51|53.21|53.54|53.24|53.29|52.99|147
1731601800000|2024-11-14 16:30:00|53.5|53.2|53.58|53.28|53.69|53.39|53.49|53.19|157
1731602100000|2024-11-14 16:35:00|53.59|53.29|53.76|53.46|53.77|53.47|53.59|53.29|167
1731602400000|2024-11-14 16:40:00|53.75|53.45|54.03|53.73|54.06|53.76|53.67|53.37|207
1731602700000|2024-11-14 16:45:00|54.02|53.72|54.12|53.82|54.16|53.86|53.93|53.63|149
1731603000000|2024-11-14 16:50:00|54.13|53.83|54.34|54.04|54.37|54.07|54.11|53.81|183
1731603300000|2024-11-14 16:55:00|54.35|54.05|54.34|54.04|54.46|54.16|54.32|54.02|144
1731603600000|2024-11-14 17:00:00|54.36|54.06|54.24|53.94|54.36|54.06|54.13|53.83|165
1731603900000|2024-11-14 17:05:00|54.25|53.95|54.13|53.83|54.26|53.96|54.1|53.8|159
1731604200000|2024-11-14 17:10:00|54.14|53.84|53.92|53.62|54.25|53.95|53.92|53.62|190
1731604500000|2024-11-14 17:15:00|53.91|53.61|54.18|53.88|54.2|53.9|53.91|53.61|213
1731604800000|2024-11-14 17:20:00|54.17|53.87|54.11|53.81|54.2|53.9|54.1|53.8|131
1731605100000|2024-11-14 17:25:00|54.12|53.82|53.87|53.57|54.26|53.96|53.87|53.57|184
1731605400000|2024-11-14 17:30:00|53.88|53.58|54.13|53.83|54.14|53.84|53.88|53.58|197
1731605700000|2024-11-14 17:35:00|54.12|53.82|54.47|54.17|54.49|54.19|54.12|53.82|198
1731606000000|2024-11-14 17:40:00|54.48|54.18|54.35|54.05|54.49|54.19|54.32|54.02|171
1731606300000|2024-11-14 17:45:00|54.36|54.06|54.42|54.12|54.5|54.2|54.34|54.04|152
1731606600000|2024-11-14 17:50:00|54.41|54.11|54.29|53.99|54.42|54.12|54.27|53.97|133
1731606900000|2024-11-14 17:55:00|54.28|53.98|54.3|54|54.34|54.04|54.15|53.85|134
1731607200000|2024-11-14 18:00:00|54.26|53.96|54.28|53.98|54.4|54.1|54.2|53.9|121
1731607500000|2024-11-14 18:05:00|54.29|53.99|54.48|54.18|54.49|54.19|54.29|53.99|91
1731607800000|2024-11-14 18:10:00|54.49|54.19|54.52|54.22|54.55|54.25|54.42|54.12|74
1731608100000|2024-11-14 18:15:00|54.55|54.25|54.56|54.26|54.62|54.32|54.47|54.17|190
1731608400000|2024-11-14 18:20:00|54.57|54.27|54.67|54.37|54.74|54.44|54.57|54.27|171
1731608700000|2024-11-14 18:25:00|54.68|54.38|54.58|54.28|54.68|54.38|54.55|54.25|93
1731609000000|2024-11-14 18:30:00|54.57|54.27|54.57|54.27|54.66|54.36|54.5|54.2|247
1731609300000|2024-11-14 18:35:00|54.58|54.28|54.51|54.21|54.73|54.43|54.51|54.21|158
1731609600000|2024-11-14 18:40:00|54.52|54.22|54.4|54.1|54.55|54.25|54.3|54|142
1731609900000|2024-11-14 18:45:00|54.39|54.09|54.5|54.2|54.66|54.36|54.37|54.07|164
1731610200000|2024-11-14 18:50:00|54.51|54.21|54.55|54.25|54.56|54.26|54.41|54.11|173
1731610500000|2024-11-14 18:55:00|54.54|54.24|54.51|54.21|54.55|54.25|54.47|54.17|58
1731610800000|2024-11-14 19:00:00|54.52|54.22|54.65|54.35|54.65|54.35|54.5|54.2|105
1731611100000|2024-11-14 19:05:00|54.64|54.34|54.57|54.27|54.79|54.49|54.48|54.18|150
1731611400000|2024-11-14 19:10:00|54.58|54.28|54.64|54.34|54.67|54.37|54.54|54.24|120
1731611700000|2024-11-14 19:15:00|54.63|54.33|54.71|54.41|54.75|54.45|54.59|54.29|152
1731612000000|2024-11-14 19:20:00|54.72|54.42|54.86|54.56|54.95|54.65|54.71|54.41|144
1731612300000|2024-11-14 19:25:00|54.87|54.57|54.86|54.56|54.88|54.58|54.76|54.46|71
1731612600000|2024-11-14 19:30:00|54.85|54.55|54.9|54.6|54.95|54.65|54.77|54.47|152
1731612900000|2024-11-14 19:35:00|54.88|54.58|54.72|54.42|54.91|54.61|54.57|54.27|113
1731613200000|2024-11-14 19:40:00|54.71|54.41|54.85|54.55|54.86|54.56|54.68|54.38|147
1731613500000|2024-11-14 19:45:00|54.82|54.52|54.76|54.46|54.87|54.57|54.68|54.38|145
1731613800000|2024-11-14 19:50:00|54.77|54.47|54.92|54.62|54.94|54.64|54.71|54.41|109
1731614100000|2024-11-14 19:55:00|54.93|54.63|54.87|54.57|55|54.7|54.78|54.48|75
1731614400000|2024-11-14 20:00:00|54.87|54.57|54.77|54.47|54.89|54.59|54.62|54.32|238
1731614700000|2024-11-14 20:05:00|54.78|54.48|54.62|54.32|54.89|54.59|54.58|54.28|269
1731615000000|2024-11-14 20:10:00|54.63|54.33|54.46|54.16|54.7|54.4|54.4|54.1|334
1731615300000|2024-11-14 20:15:00|54.47|54.17|54.67|54.37|54.74|54.44|54.44|54.14|282
1731615600000|2024-11-14 20:20:00|54.66|54.36|55.06|54.76|55.13|54.83|54.65|54.35|242
1731615900000|2024-11-14 20:25:00|55.05|54.75|54.72|54.42|55.07|54.77|54.68|54.38|223
1731616200000|2024-11-14 20:30:00|54.74|54.44|54.64|54.34|54.77|54.47|54.5|54.2|203
1731616500000|2024-11-14 20:35:00|54.65|54.35|54.44|54.14|54.66|54.36|54.36|54.06|165
1731616800000|2024-11-14 20:40:00|54.45|54.15|54.62|54.32|54.66|54.36|54.44|54.14|247
1731617100000|2024-11-14 20:45:00|54.61|54.31|54.44|54.14|54.64|54.34|54.42|54.12|217
1731617400000|2024-11-14 20:50:00|54.45|54.15|54.54|54.24|54.61|54.31|54.45|54.15|203
1731617700000|2024-11-14 20:55:00|54.55|54.25|54.53|54.23|54.65|54.35|54.48|54.18|189
1731618000000|2024-11-14 21:00:00|54.52|54.22|54.62|54.32|54.76|54.46|54.47|54.17|242
1731618300000|2024-11-14 21:05:00|54.63|54.33|54.42|54.12|54.65|54.35|54.35|54.05|271
1731618600000|2024-11-14 21:10:00|54.43|54.13|54.45|54.15|54.53|54.23|54.36|54.06|250
1731618900000|2024-11-14 21:15:00|54.46|54.16|54.84|54.54|54.84|54.54|54.43|54.13|217
1731619200000|2024-11-14 21:20:00|54.83|54.53|55.03|54.73|55.03|54.73|54.75|54.45|174
1731619500000|2024-11-14 21:25:00|55.02|54.72|55.11|54.81|55.15|54.85|54.99|54.69|96
1731619800000|2024-11-14 21:30:00|55.12|54.82|55.23|54.93|55.37|55.07|55.11|54.81|152
1731620100000|2024-11-14 21:35:00|55.24|54.94|55.66|55.36|55.66|55.36|55.22|54.92|197
1731620400000|2024-11-14 21:40:00|55.69|55.39|55.77|55.47|55.85|55.55|55.35|55.05|324
1731620700000|2024-11-14 21:45:00|55.78|55.48|56.03|55.73|56.04|55.74|55.72|55.42|323
1731621000000|2024-11-14 21:50:00|56.04|55.74|55.94|55.64|56.28|55.98|55.92|55.62|279
1731621300000|2024-11-14 21:55:00|55.93|55.63|56.15|55.85|56.19|55.89|55.88|55.58|214
1731621600000|2024-11-14 22:00:00|56.16|55.86|56.19|55.89|56.24|55.94|56.05|55.75|237
1731621900000|2024-11-14 22:05:00|56.2|55.9|56.13|55.83|56.47|56.17|56.13|55.83|234
1731622200000|2024-11-14 22:10:00|56.14|55.84|56.33|56.03|56.5|56.2|55.98|55.68|339
1731622500000|2024-11-14 22:15:00|56.34|56.04|56.65|56.35|56.67|56.37|56.18|55.88|308
1731622800000|2024-11-14 22:20:00|56.64|56.34|56.88|56.58|56.93|56.63|56.58|56.28|204
1731623100000|2024-11-14 22:25:00|56.87|56.57|56.54|56.24|57.08|56.78|56.53|56.23|231
1731623400000|2024-11-14 22:30:00|56.53|56.23|55.44|55.14|56.56|56.26|55.44|55.14|245
1731623700000|2024-11-14 22:35:00|55.46|55.16|56.16|55.86|56.39|56.09|55.46|55.16|290
1731624000000|2024-11-14 22:40:00|56.17|55.87|56.22|55.92|56.34|56.04|56.07|55.77|147
1731624300000|2024-11-14 22:45:00|56.21|55.91|56.12|55.82|56.21|55.91|55.98|55.68|104
1731624600000|2024-11-14 22:50:00|56.13|55.83|56.45|56.15|56.61|56.31|56.12|55.82|136
1731624900000|2024-11-14 22:55:00|56.44|56.14|56.01|55.71|56.54|56.24|56|55.7|217
1731625200000|2024-11-14 23:00:00|55.99|55.69|55.67|55.37|56.16|55.86|55.46|55.16|173
1731625500000|2024-11-14 23:05:00|55.66|55.36|55.4|55.1|55.66|55.36|55.26|54.96|251
1731625800000|2024-11-14 23:10:00|55.42|55.12|54.81|54.51|55.44|55.14|54.75|54.45|264
1731626100000|2024-11-14 23:15:00|54.83|54.53|55.21|54.91|55.49|55.19|54.82|54.52|482
1731626400000|2024-11-14 23:20:00|55.25|54.95|54.98|54.68|55.66|55.36|54.95|54.65|381
1731626700000|2024-11-14 23:25:00|54.97|54.67|55.28|54.98|55.31|55.01|54.69|54.39|401
1731627000000|2024-11-14 23:30:00|55.26|54.96|54.45|54.15|55.31|55.01|54.45|54.15|297
1731627300000|2024-11-14 23:35:00|54.46|54.16|54.21|53.91|54.63|54.33|54.2|53.9|298
1731627600000|2024-11-14 23:40:00|54.23|53.93|54.68|54.38|54.7|54.4|54.05|53.75|314
1731627900000|2024-11-14 23:45:00|54.7|54.4|54.74|54.44|54.88|54.58|54.37|54.07|471
1731628200000|2024-11-14 23:50:00|54.75|54.45|54.98|54.68|54.98|54.68|54.35|54.05|412
1731628500000|2024-11-14 23:55:00|54.96|54.66|55.01|54.71|55.04|54.74|54.67|54.37|346
1731628800000|2024-11-15 00:00:00|55.02|54.72|54.99|54.69|55.18|54.88|54.62|54.32|472
1731629100000|2024-11-15 00:05:00|55|54.7|54.98|54.68|55.05|54.75|54.6|54.3|389
1731629400000|2024-11-15 00:10:00|54.99|54.69|55.08|54.78|55.16|54.86|54.77|54.47|382
1731629700000|2024-11-15 00:15:00|55.06|54.76|55.43|55.13|55.58|55.28|55|54.7|209
1731630000000|2024-11-15 00:20:00|55.42|55.12|55.26|54.96|55.48|55.18|55.2|54.9|216
1731630300000|2024-11-15 00:25:00|55.25|54.95|55.19|54.89|55.27|54.97|54.97|54.67|222
1731630600000|2024-11-15 00:30:00|55.2|54.9|55.89|55.59|55.91|55.61|55.2|54.9|292
1731630900000|2024-11-15 00:35:00|55.88|55.58|56.38|56.08|56.5|56.2|55.87|55.57|269
1731631200000|2024-11-15 00:40:00|56.39|56.09|55.85|55.55|56.47|56.17|55.81|55.51|259
1731631500000|2024-11-15 00:45:00|55.83|55.53|55.53|55.23|56.13|55.83|55.52|55.22|279
1731631800000|2024-11-15 00:50:00|55.52|55.22|55.49|55.19|55.73|55.43|55.43|55.13|223
1731632100000|2024-11-15 00:55:00|55.47|55.17|55.34|55.04|55.62|55.32|55.3|55|129
1731632400000|2024-11-15 01:00:00|55.39|55.09|56.08|55.78|56.1|55.8|55.35|55.05|421
1731632700000|2024-11-15 01:05:00|56.09|55.79|55.96|55.66|56.25|55.95|55.85|55.55|412
1731633000000|2024-11-15 01:10:00|55.95|55.65|55.36|55.06|56.07|55.77|55.31|55.01|314
1731633300000|2024-11-15 01:15:00|55.33|55.03|55.35|55.05|55.6|55.3|55.14|54.84|341
1731633600000|2024-11-15 01:20:00|55.36|55.06|54.96|54.66|55.6|55.3|54.95|54.65|309
1731633900000|2024-11-15 01:25:00|54.95|54.65|55.2|54.9|55.22|54.92|54.76|54.46|214
1731634200000|2024-11-15 01:30:00|55.2|54.9|55.71|55.41|55.82|55.52|55.1|54.8|451
1731634500000|2024-11-15 01:35:00|55.7|55.4|56.06|55.76|56.08|55.78|55.64|55.34|378
1731634800000|2024-11-15 01:40:00|56.07|55.77|56.35|56.05|56.44|56.14|55.97|55.67|345
1731635100000|2024-11-15 01:45:00|56.36|56.06|56.3|56|56.49|56.19|56.09|55.79|331
1731635400000|2024-11-15 01:50:00|56.33|56.03|56.05|55.75|56.33|56.03|55.94|55.64|311
1731635700000|2024-11-15 01:55:00|56.06|55.76|55.96|55.66|56.21|55.91|55.92|55.62|196
1731636000000|2024-11-15 02:00:00|55.97|55.67|55.9|55.6|56.15|55.85|55.61|55.31|249
1731636300000|2024-11-15 02:05:00|55.91|55.61|56|55.7|56.13|55.83|55.86|55.56|313
1731636600000|2024-11-15 02:10:00|56.01|55.71|55.99|55.69|56.25|55.95|55.82|55.52|277
1731636900000|2024-11-15 02:15:00|56|55.7|55.78|55.48|56.21|55.91|55.65|55.35|331
1731637200000|2024-11-15 02:20:00|55.77|55.47|55.39|55.09|55.77|55.47|55.17|54.87|350
1731637500000|2024-11-15 02:25:00|55.38|55.08|55.61|55.31|55.87|55.57|55.25|54.95|330
1731637800000|2024-11-15 02:30:00|55.6|55.3|55.98|55.68|56.01|55.71|55.51|55.21|307
1731638100000|2024-11-15 02:35:00|55.99|55.69|56.24|55.94|56.31|56.01|55.98|55.68|215
1731638400000|2024-11-15 02:40:00|56.23|55.93|56.52|56.22|56.57|56.27|56.23|55.93|175
1731638700000|2024-11-15 02:45:00|56.5|56.2|56.65|56.35|56.68|56.38|56.38|56.08|246
1731639000000|2024-11-15 02:50:00|56.66|56.36|56.75|56.45|56.82|56.52|56.57|56.27|195
1731639300000|2024-11-15 02:55:00|56.74|56.44|56.79|56.49|56.83|56.53|56.67|56.37|154
1731639600000|2024-11-15 03:00:00|56.78|56.48|56.97|56.67|57.17|56.87|56.73|56.43|232
1731639900000|2024-11-15 03:05:00|56.96|56.66|56.46|56.16|56.98|56.68|56.41|56.11|291
1731640200000|2024-11-15 03:10:00|56.47|56.17|56.62|56.32|56.69|56.39|56.36|56.06|202
1731640500000|2024-11-15 03:15:00|56.64|56.34|56.66|56.36|56.69|56.39|56.42|56.12|218
1731640800000|2024-11-15 03:20:00|56.67|56.37|56.47|56.17|56.68|56.38|56.33|56.03|217
1731641100000|2024-11-15 03:25:00|56.46|56.16|56.87|56.57|56.87|56.57|56.36|56.06|197
1731641400000|2024-11-15 03:30:00|56.88|56.58|56.57|56.27|57|56.7|56.55|56.25|242
1731641700000|2024-11-15 03:35:00|56.58|56.28|56.49|56.19|56.7|56.4|56.45|56.15|209
1731642000000|2024-11-15 03:40:00|56.48|56.18|56.71|56.41|56.8|56.5|56.47|56.17|172
1731642300000|2024-11-15 03:45:00|56.7|56.4|56.79|56.49|56.93|56.63|56.55|56.25|220
1731642600000|2024-11-15 03:50:00|56.78|56.48|56.58|56.28|56.8|56.5|56.55|56.25|124
1731642900000|2024-11-15 03:55:00|56.59|56.29|56.56|56.26|56.65|56.35|56.47|56.17|106
1731643200000|2024-11-15 04:00:00|56.55|56.25|56.4|56.1|56.67|56.37|56.39|56.09|209
1731643500000|2024-11-15 04:05:00|56.39|56.09|56.66|56.36|56.77|56.47|56.39|56.09|188
1731643800000|2024-11-15 04:10:00|56.65|56.35|56.45|56.15|56.75|56.45|56.43|56.13|162
1731644100000|2024-11-15 04:15:00|56.4|56.1|56.22|55.92|56.46|56.16|56.22|55.92|98
1731644400000|2024-11-15 04:20:00|56.2|55.9|55.9|55.6|56.31|56.01|55.9|55.6|110
1731644700000|2024-11-15 04:25:00|55.89|55.59|56.01|55.71|56.11|55.81|55.84|55.54|176
1731645000000|2024-11-15 04:30:00|56.02|55.72|55.62|55.32|56.05|55.75|55.58|55.28|249
1731645300000|2024-11-15 04:35:00|55.64|55.34|55.08|54.78|55.64|55.34|55.06|54.76|267
1731645600000|2024-11-15 04:40:00|55.09|54.79|55.36|55.06|55.36|55.06|55|54.7|319
1731645900000|2024-11-15 04:45:00|55.32|55.02|54.97|54.67|55.4|55.1|54.82|54.52|341
1731646200000|2024-11-15 04:50:00|54.96|54.66|54.88|54.58|55.1|54.8|54.84|54.54|343
1731646500000|2024-11-15 04:55:00|54.89|54.59|55.42|55.12|55.51|55.21|54.89|54.59|236
1731646800000|2024-11-15 05:00:00|55.4|55.1|55.67|55.37|55.68|55.38|55.26|54.96|213
1731647100000|2024-11-15 05:05:00|55.66|55.36|55.68|55.38|55.72|55.42|55.16|54.86|249
1731647400000|2024-11-15 05:10:00|55.69|55.39|55.51|55.21|55.75|55.45|55.34|55.04|179
1731647700000|2024-11-15 05:15:00|55.5|55.2|55.39|55.09|55.55|55.25|55.04|54.74|231
1731648000000|2024-11-15 05:20:00|55.4|55.1|55.76|55.46|55.81|55.51|55.34|55.04|215
1731648300000|2024-11-15 05:25:00|55.77|55.47|56.19|55.89|56.19|55.89|55.74|55.44|173
1731648600000|2024-11-15 05:30:00|56.18|55.88|56.43|56.13|56.44|56.14|56.16|55.86|219
1731648900000|2024-11-15 05:35:00|56.49|56.19|56.88|56.58|56.88|56.58|56.44|56.14|187
1731649200000|2024-11-15 05:40:00|56.9|56.6|57.26|56.96|57.44|57.14|56.85|56.55|266
1731649500000|2024-11-15 05:45:00|57.27|56.97|56.93|56.63|57.61|57.31|56.69|56.39|421
1731649800000|2024-11-15 05:50:00|56.92|56.62|57.32|57.02|57.33|57.03|56.89|56.59|324
1731650100000|2024-11-15 05:55:00|57.31|57.01|57.32|57.02|57.57|57.27|57.17|56.87|311
1731650400000|2024-11-15 06:00:00|57.31|57.01|57.51|57.21|57.51|57.21|57.12|56.82|324
1731650700000|2024-11-15 06:05:00|57.52|57.22|57.28|56.98|57.59|57.29|57.09|56.79|328
1731651000000|2024-11-15 06:10:00|57.29|56.99|57.53|57.23|57.63|57.33|57.22|56.92|282
1731651300000|2024-11-15 06:15:00|57.54|57.24|57.38|57.08|57.59|57.29|57.29|56.99|231
1731651600000|2024-11-15 06:20:00|57.35|57.05|57.59|57.29|57.69|57.39|57.35|57.05|216
1731651900000|2024-11-15 06:25:00|57.6|57.3|57.28|56.98|57.64|57.34|57.27|56.97|223
1731652200000|2024-11-15 06:30:00|57.29|56.99|56.81|56.51|57.36|57.06|56.78|56.48|294
1731652500000|2024-11-15 06:35:00|56.82|56.52|56.95|56.65|57.01|56.71|56.8|56.5|295
1731652800000|2024-11-15 06:40:00|56.94|56.64|56.74|56.44|57|56.7|56.54|56.24|268
1731653100000|2024-11-15 06:45:00|56.73|56.43|57.09|56.79|57.24|56.94|56.7|56.4|179
1731653400000|2024-11-15 06:50:00|57.1|56.8|57.55|57.25|57.73|57.43|57.1|56.8|203
1731653700000|2024-11-15 06:55:00|57.56|57.26|57.35|57.05|57.58|57.28|57.33|57.03|153
1731654000000|2024-11-15 07:00:00|57.36|57.06|57.28|56.98|57.46|57.16|57.25|56.95|175
1731654300000|2024-11-15 07:05:00|57.27|56.97|57.44|57.14|57.44|57.14|57.17|56.87|207
1731654600000|2024-11-15 07:10:00|57.45|57.15|57.16|56.86|57.5|57.2|57.14|56.84|167
1731654900000|2024-11-15 07:15:00|57.15|56.85|57.35|57.05|57.35|57.05|57.11|56.81|139
1731655200000|2024-11-15 07:20:00|57.34|57.04|57.13|56.83|57.38|57.08|57.1|56.8|128
1731655500000|2024-11-15 07:25:00|57.12|56.82|56.84|56.54|57.15|56.85|56.82|56.52|84
1731655800000|2024-11-15 07:30:00|56.85|56.55|56.72|56.42|56.86|56.56|56.71|56.41|76
1731656100000|2024-11-15 07:35:00|56.73|56.43|56.52|56.22|56.75|56.45|56.46|56.16|124
1731656400000|2024-11-15 07:40:00|56.51|56.21|56.34|56.04|56.56|56.26|56.23|55.93|142
1731656700000|2024-11-15 07:45:00|56.36|56.06|56.05|55.75|56.39|56.09|56.04|55.74|155
1731657000000|2024-11-15 07:50:00|56.06|55.76|55.8|55.5|56.06|55.76|55.73|55.43|165
1731657300000|2024-11-15 07:55:00|55.81|55.51|55.76|55.46|55.81|55.51|55.57|55.27|120
1731657600000|2024-11-15 08:00:00|55.74|55.44|55.73|55.43|55.88|55.58|55.58|55.28|159
1731657900000|2024-11-15 08:05:00|55.71|55.41|55.33|55.03|55.75|55.45|55.33|55.03|165
1731658200000|2024-11-15 08:10:00|55.34|55.04|55.75|55.45|55.81|55.51|55.34|55.04|266
1731658500000|2024-11-15 08:15:00|55.74|55.44|55.66|55.36|55.97|55.67|55.63|55.33|208
1731658800000|2024-11-15 08:20:00|55.67|55.37|55.44|55.14|55.7|55.4|55.36|55.06|178
1731659100000|2024-11-15 08:25:00|55.45|55.15|55.54|55.24|55.61|55.31|55.37|55.07|187
1731659400000|2024-11-15 08:30:00|55.53|55.23|55.73|55.43|55.79|55.49|55.53|55.23|183
1731659700000|2024-11-15 08:35:00|55.74|55.44|55.75|55.45|55.77|55.47|55.63|55.33|123
1731660000000|2024-11-15 08:40:00|55.76|55.46|55.94|55.64|55.95|55.65|55.71|55.41|154
1731660300000|2024-11-15 08:45:00|55.93|55.63|55.94|55.64|56.04|55.74|55.87|55.57|121
1731660600000|2024-11-15 08:50:00|55.95|55.65|55.96|55.66|56.06|55.76|55.82|55.52|168
1731660900000|2024-11-15 08:55:00|55.97|55.67|56.11|55.81|56.17|55.87|55.94|55.64|100
1731661200000|2024-11-15 09:00:00|56.1|55.8|56.21|55.91|56.26|55.96|56.05|55.75|196
1731661500000|2024-11-15 09:05:00|56.22|55.92|56.43|56.13|56.55|56.25|56.19|55.89|215
1731661800000|2024-11-15 09:10:00|56.42|56.12|56.53|56.23|56.57|56.27|56.25|55.95|213
1731662100000|2024-11-15 09:15:00|56.52|56.22|56.7|56.4|56.78|56.48|56.39|56.09|235
1731662400000|2024-11-15 09:20:00|56.71|56.41|56.94|56.64|56.96|56.66|56.63|56.33|218
1731662700000|2024-11-15 09:25:00|56.93|56.63|57.17|56.87|57.22|56.92|56.91|56.61|157
1731663000000|2024-11-15 09:30:00|57.16|56.86|57.23|56.93|57.31|57.01|57.11|56.81|168
1731663300000|2024-11-15 09:35:00|57.25|56.95|57.22|56.92|57.34|57.04|57.2|56.9|150
1731663600000|2024-11-15 09:40:00|57.23|56.93|57.08|56.78|57.23|56.93|57.03|56.73|145
1731663900000|2024-11-15 09:45:00|57.11|56.81|57.34|57.04|57.36|57.06|57.11|56.81|233
1731664200000|2024-11-15 09:50:00|57.35|57.05|57.47|57.17|57.54|57.24|57.35|57.05|184
1731664500000|2024-11-15 09:55:00|57.48|57.18|57.48|57.18|57.56|57.26|57.38|57.08|193
1731664800000|2024-11-15 10:00:00|57.49|57.19|58.06|57.76|58.07|57.77|57.46|57.16|164
1731665100000|2024-11-15 10:05:00|58.07|57.77|57.63|57.33|58.26|57.96|57.62|57.32|226
1731665400000|2024-11-15 10:10:00|57.64|57.34|57.56|57.26|57.75|57.45|57.47|57.17|176
1731665700000|2024-11-15 10:15:00|57.55|57.25|57.35|57.05|57.56|57.26|57.34|57.04|129
1731666000000|2024-11-15 10:20:00|57.36|57.06|57.25|56.95|57.36|57.06|57.21|56.91|137
1731666300000|2024-11-15 10:25:00|57.26|56.96|57.24|56.94|57.38|57.08|57.19|56.89|128
1731666600000|2024-11-15 10:30:00|57.25|56.95|57.23|56.93|57.36|57.06|57.16|56.86|145
1731666900000|2024-11-15 10:35:00|57.24|56.94|57.33|57.03|57.44|57.14|57.21|56.91|148
1731667200000|2024-11-15 10:40:00|57.32|57.02|57.38|57.08|57.48|57.18|57.32|57.02|159
1731667500000|2024-11-15 10:45:00|57.36|57.06|57.52|57.22|57.56|57.26|57.36|57.06|120
1731667800000|2024-11-15 10:50:00|57.5|57.2|57.72|57.42|57.75|57.45|57.5|57.2|87
1731668100000|2024-11-15 10:55:00|57.73|57.43|57.84|57.54|57.87|57.57|57.73|57.43|102
1731668400000|2024-11-15 11:00:00|57.83|57.53|57.93|57.63|57.95|57.65|57.82|57.52|97
1731668700000|2024-11-15 11:05:00|57.89|57.59|57.65|57.35|57.94|57.64|57.65|57.35|191
1731669000000|2024-11-15 11:10:00|57.66|57.36|57.63|57.33|57.67|57.37|57.52|57.22|120
1731669300000|2024-11-15 11:15:00|57.62|57.32|57.67|57.37|57.73|57.43|57.53|57.23|148
1731669600000|2024-11-15 11:20:00|57.68|57.38|57.64|57.34|57.75|57.45|57.62|57.32|122
1731669900000|2024-11-15 11:25:00|57.63|57.33|57.72|57.42|57.74|57.44|57.46|57.16|125
1731670200000|2024-11-15 11:30:00|57.71|57.41|57.66|57.36|57.73|57.43|57.6|57.3|133
1731670500000|2024-11-15 11:35:00|57.67|57.37|57.71|57.41|57.76|57.46|57.65|57.35|117
1731670800000|2024-11-15 11:40:00|57.7|57.4|57.62|57.32|57.7|57.4|57.6|57.3|55
1731671100000|2024-11-15 11:45:00|57.61|57.31|57.52|57.22|57.65|57.35|57.5|57.2|112
1731671400000|2024-11-15 11:50:00|57.53|57.23|57.42|57.12|57.56|57.26|57.4|57.1|93
1731671700000|2024-11-15 11:55:00|57.41|57.11|57.38|57.08|57.44|57.14|57.37|57.07|83
1731672000000|2024-11-15 12:00:00|57.35|57.05|57.41|57.11|57.47|57.17|57.3|57|106
1731672300000|2024-11-15 12:05:00|57.39|57.09|57.41|57.11|57.58|57.28|57.38|57.08|74
1731672600000|2024-11-15 12:10:00|57.4|57.1|57.63|57.33|57.66|57.36|57.4|57.1|107
1731672900000|2024-11-15 12:15:00|57.62|57.32|57.29|56.99|57.63|57.33|57.29|56.99|132
1731673200000|2024-11-15 12:20:00|57.27|56.97|57.04|56.74|57.28|56.98|57.04|56.74|103
1731673500000|2024-11-15 12:25:00|57.05|56.75|57.14|56.84|57.2|56.9|57.03|56.73|111
1731673800000|2024-11-15 12:30:00|57.15|56.85|57.23|56.93|57.27|56.97|57.09|56.79|142
1731674100000|2024-11-15 12:35:00|57.24|56.94|57.7|57.4|57.7|57.4|57.23|56.93|185
1731674400000|2024-11-15 12:40:00|57.71|57.41|57.91|57.61|58.26|57.96|57.67|57.37|184
1731674700000|2024-11-15 12:45:00|57.91|57.61|57.92|57.62|58.04|57.74|57.87|57.57|225
1731675000000|2024-11-15 12:50:00|57.91|57.61|58.04|57.74|58.06|57.76|57.81|57.51|170
1731675300000|2024-11-15 12:55:00|58.05|57.75|58.92|58.62|59.24|58.94|58.05|57.75|364
1731675600000|2024-11-15 13:00:00|58.93|58.63|58.75|58.45|59.06|58.76|58.42|58.12|388
1731675900000|2024-11-15 13:05:00|58.74|58.44|58.83|58.53|59.08|58.78|58.51|58.21|368
1731676200000|2024-11-15 13:10:00|58.84|58.54|59.32|59.02|59.36|59.06|58.81|58.51|320
1731676500000|2024-11-15 13:15:00|59.34|59.04|59.48|59.18|60.1|59.8|59.25|58.95|379
1731676800000|2024-11-15 13:20:00|59.49|59.19|59.43|59.13|59.84|59.54|59.21|58.91|326
1731677100000|2024-11-15 13:25:00|59.44|59.14|59.34|59.04|59.61|59.31|59.2|58.9|280
1731677400000|2024-11-15 13:30:00|59.31|59.01|58.95|58.65|59.5|59.2|58.94|58.64|295
1731677700000|2024-11-15 13:35:00|58.96|58.66|58.7|58.4|59.1|58.8|58.69|58.39|251
1731678000000|2024-11-15 13:40:00|58.71|58.41|59.17|58.87|59.27|58.97|58.65|58.35|273
1731678300000|2024-11-15 13:45:00|59.16|58.86|59.12|58.82|59.26|58.96|58.98|58.68|200
1731678600000|2024-11-15 13:50:00|59.11|58.81|59.06|58.76|59.18|58.88|58.94|58.64|193
1731678900000|2024-11-15 13:55:00|59.05|58.75|58.88|58.58|59.05|58.75|58.79|58.49|133
1731679200000|2024-11-15 14:00:00|58.91|58.61|58.87|58.57|58.96|58.66|58.62|58.32|254
1731679500000|2024-11-15 14:05:00|58.88|58.58|59.14|58.84|59.18|58.88|58.65|58.35|370
1731679800000|2024-11-15 14:10:00|59.11|58.81|58.94|58.64|59.13|58.83|58.83|58.53|269
1731680100000|2024-11-15 14:15:00|58.91|58.61|58.76|58.46|59.06|58.76|58.62|58.32|261
1731680400000|2024-11-15 14:20:00|58.79|58.49|58.48|58.18|58.79|58.49|58.48|58.18|230
1731680700000|2024-11-15 14:25:00|58.49|58.19|58.11|57.81|58.51|58.21|58.08|57.78|162
1731681000000|2024-11-15 14:30:00|58.15|57.85|58.02|57.72|58.2|57.9|58.02|57.72|252
1731681300000|2024-11-15 14:35:00|57.99|57.69|57.55|57.25|57.99|57.69|57.48|57.18|300
1731681600000|2024-11-15 14:40:00|57.56|57.26|58.1|57.8|58.12|57.82|57.53|57.23|300
1731681900000|2024-11-15 14:45:00|58.09|57.79|58.27|57.97|58.36|58.06|58.06|57.76|221
1731682200000|2024-11-15 14:50:00|58.28|57.98|58.07|57.77|58.33|58.03|58.06|57.76|244
1731682500000|2024-11-15 14:55:00|58.08|57.78|57.69|57.39|58.09|57.79|57.59|57.29|261
1731682800000|2024-11-15 15:00:00|57.67|57.37|57.23|56.93|57.68|57.38|57.21|56.91|282
1731683100000|2024-11-15 15:05:00|57.24|56.94|56.87|56.57|57.4|57.1|56.84|56.54|204
1731683400000|2024-11-15 15:10:00|56.86|56.56|57.13|56.83|57.25|56.95|56.73|56.43|210
1731683700000|2024-11-15 15:15:00|57.14|56.84|57.17|56.87|57.28|56.98|57.01|56.71|277
1731684000000|2024-11-15 15:20:00|57.16|56.86|56.85|56.55|57.18|56.88|56.74|56.44|237
1731684300000|2024-11-15 15:25:00|56.86|56.56|56.98|56.68|57.09|56.79|56.74|56.44|208
1731684600000|2024-11-15 15:30:00|56.96|56.66|56.83|56.53|57.04|56.74|56.74|56.44|258
1731684900000|2024-11-15 15:35:00|56.82|56.52|56.62|56.32|56.84|56.54|56.43|56.13|239
1731685200000|2024-11-15 15:40:00|56.63|56.33|56.45|56.15|56.76|56.46|56.44|56.14|125
1731685500000|2024-11-15 15:45:00|56.44|56.14|56.94|56.64|56.96|56.66|56.44|56.14|213
1731685800000|2024-11-15 15:50:00|56.93|56.63|56.76|56.46|56.98|56.68|56.66|56.36|230
1731686100000|2024-11-15 15:55:00|56.75|56.45|56.56|56.26|56.75|56.45|56.5|56.2|150
1731686400000|2024-11-15 16:00:00|56.56|56.26|56.41|56.11|56.59|56.29|56.26|55.96|174
1731686700000|2024-11-15 16:05:00|56.4|56.1|57.04|56.74|57.09|56.79|56.4|56.1|205
1731687000000|2024-11-15 16:10:00|57.03|56.73|57.36|57.06|57.49|57.19|56.9|56.6|195
1731687300000|2024-11-15 16:15:00|57.34|57.04|57.51|57.21|57.6|57.3|57.21|56.91|250
1731687600000|2024-11-15 16:20:00|57.48|57.18|57.76|57.46|57.78|57.48|57.37|57.07|238
1731687900000|2024-11-15 16:25:00|57.77|57.47|57.81|57.51|57.84|57.54|57.65|57.35|226
1731688200000|2024-11-15 16:30:00|57.79|57.49|57.8|57.5|57.92|57.62|57.67|57.37|257
1731688500000|2024-11-15 16:35:00|57.79|57.49|57.24|56.94|57.8|57.5|57.24|56.94|200
1731688800000|2024-11-15 16:40:00|57.28|56.98|56.97|56.67|57.29|56.99|56.87|56.57|198
1731689100000|2024-11-15 16:45:00|56.98|56.68|57.21|56.91|57.4|57.1|56.88|56.58|225
1731689400000|2024-11-15 16:50:00|57.2|56.9|57.34|57.04|57.39|57.09|57.16|56.86|180
1731689700000|2024-11-15 16:55:00|57.35|57.05|57.5|57.2|57.5|57.2|57.31|57.01|134
1731690000000|2024-11-15 17:00:00|57.47|57.17|57.7|57.4|57.71|57.41|57.42|57.12|261
1731690300000|2024-11-15 17:05:00|57.71|57.41|57.49|57.19|57.73|57.43|57.46|57.16|192
1731690600000|2024-11-15 17:10:00|57.48|57.18|57.37|57.07|57.49|57.19|57.28|56.98|140
1731690900000|2024-11-15 17:15:00|57.38|57.08|57.71|57.41|57.76|57.46|57.38|57.08|99
1731691200000|2024-11-15 17:20:00|57.7|57.4|57.59|57.29|57.79|57.49|57.57|57.27|122
1731691500000|2024-11-15 17:25:00|57.62|57.32|57.6|57.3|57.73|57.43|57.54|57.24|143
1731691800000|2024-11-15 17:30:00|57.61|57.31|57.53|57.23|57.69|57.39|57.38|57.08|180
1731692100000|2024-11-15 17:35:00|57.54|57.24|57.82|57.52|57.87|57.57|57.48|57.18|176
1731692400000|2024-11-15 17:40:00|57.83|57.53|57.9|57.6|57.91|57.61|57.8|57.5|111
1731692700000|2024-11-15 17:45:00|57.89|57.59|57.62|57.32|57.97|57.67|57.61|57.31|154
1731693000000|2024-11-15 17:50:00|57.61|57.31|57.3|57|57.62|57.32|57.26|56.96|173
1731693300000|2024-11-15 17:55:00|57.33|57.03|57.16|56.86|57.33|57.03|57.14|56.84|113
1731693600000|2024-11-15 18:00:00|57.15|56.85|57.18|56.88|57.18|56.88|56.94|56.64|179
1731693900000|2024-11-15 18:05:00|57.19|56.89|57.46|57.16|57.48|57.18|57.19|56.89|111
1731694200000|2024-11-15 18:10:00|57.47|57.17|57.16|56.86|57.48|57.18|57.04|56.74|174
1731694500000|2024-11-15 18:15:00|57.15|56.85|56.91|56.61|57.27|56.97|56.91|56.61|236
1731694800000|2024-11-15 18:20:00|56.92|56.62|56.95|56.65|57.25|56.95|56.78|56.48|253
1731695100000|2024-11-15 18:25:00|56.96|56.66|57.2|56.9|57.3|57|56.91|56.61|278
1731695400000|2024-11-15 18:30:00|57.22|56.92|57.45|57.15|57.48|57.18|57.21|56.91|175
1731695700000|2024-11-15 18:35:00|57.43|57.13|57.33|57.03|57.49|57.19|57.2|56.9|213
1731696000000|2024-11-15 18:40:00|57.34|57.04|57.33|57.03|57.47|57.17|57.24|56.94|193
1731696300000|2024-11-15 18:45:00|57.33|57.03|56.96|56.66|57.46|57.16|56.96|56.66|284
1731696600000|2024-11-15 18:50:00|56.97|56.67|56.97|56.67|57.09|56.79|56.85|56.55|237
1731696900000|2024-11-15 18:55:00|56.99|56.69|57.1|56.8|57.16|56.86|56.9|56.6|188
1731697200000|2024-11-15 19:00:00|57.11|56.81|57.14|56.84|57.3|57|57.02|56.72|209
1731697500000|2024-11-15 19:05:00|57.15|56.85|57.36|57.06|57.46|57.16|57.09|56.79|167
1731697800000|2024-11-15 19:10:00|57.37|57.07|57.44|57.14|57.47|57.17|57.27|56.97|166
1731698100000|2024-11-15 19:15:00|57.42|57.12|57.4|57.1|57.46|57.16|57.29|56.99|145
1731698400000|2024-11-15 19:20:00|57.39|57.09|57.63|57.33|57.7|57.4|57.37|57.07|113
1731698700000|2024-11-15 19:25:00|57.65|57.35|57.66|57.36|57.73|57.43|57.64|57.34|127
1731699000000|2024-11-15 19:30:00|57.66|57.36|57.5|57.2|57.72|57.42|57.38|57.08|177
1731699300000|2024-11-15 19:35:00|57.49|57.19|57.54|57.24|57.6|57.3|57.4|57.1|163
1731699600000|2024-11-15 19:40:00|57.55|57.25|57.66|57.36|57.72|57.42|57.49|57.19|136
1731699900000|2024-11-15 19:45:00|57.64|57.34|57.8|57.5|57.82|57.52|57.54|57.24|141
1731700200000|2024-11-15 19:50:00|57.81|57.51|57.55|57.25|57.83|57.53|57.51|57.21|100
1731700500000|2024-11-15 19:55:00|57.54|57.24|57.65|57.35|57.66|57.36|57.29|56.99|128
1731700800000|2024-11-15 20:00:00|57.67|57.37|57.83|57.53|57.92|57.62|57.66|57.36|182
1731701100000|2024-11-15 20:05:00|57.84|57.54|57.95|57.65|58.1|57.8|57.79|57.49|180
1731701400000|2024-11-15 20:10:00|57.97|57.67|58.11|57.81|58.12|57.82|57.97|57.67|137
1731701700000|2024-11-15 20:15:00|58.09|57.79|58.19|57.89|58.19|57.89|57.99|57.69|104
1731702000000|2024-11-15 20:20:00|58.18|57.88|57.89|57.59|58.21|57.91|57.87|57.57|168
1731702300000|2024-11-15 20:25:00|57.9|57.6|58.08|57.78|58.13|57.83|57.9|57.6|175
1731702600000|2024-11-15 20:30:00|58.09|57.79|57.95|57.65|58.16|57.86|57.78|57.48|145
1731702900000|2024-11-15 20:35:00|57.97|57.67|57.9|57.6|58.08|57.78|57.9|57.6|117
1731703200000|2024-11-15 20:40:00|57.89|57.59|57.87|57.57|57.94|57.64|57.75|57.45|130
1731703500000|2024-11-15 20:45:00|57.89|57.59|57.91|57.61|57.97|57.67|57.83|57.53|143
1731703800000|2024-11-15 20:50:00|57.92|57.62|57.91|57.61|58.02|57.72|57.89|57.59|104
1731704100000|2024-11-15 20:55:00|57.9|57.6|57.98|57.68|58.01|57.71|57.8|57.5|119
1731704400000|2024-11-15 21:00:00|57.94|57.64|57.91|57.61|58.01|57.71|57.85|57.55|160
1731704700000|2024-11-15 21:05:00|57.9|57.6|57.72|57.42|57.91|57.61|57.7|57.4|125
1731705000000|2024-11-15 21:10:00|57.71|57.41|57.7|57.4|57.78|57.48|57.67|57.37|73
1731705300000|2024-11-15 21:15:00|57.73|57.43|57.88|57.58|57.92|57.62|57.69|57.39|106
1731705600000|2024-11-15 21:20:00|57.89|57.59|58.02|57.72|58.12|57.82|57.89|57.59|104
1731705900000|2024-11-15 21:25:00|58.01|57.71|58|57.7|58.11|57.81|57.96|57.66|95
1731706200000|2024-11-15 21:30:00|57.96|57.66|57.97|57.67|58.05|57.75|57.92|57.62|159
1731706500000|2024-11-15 21:35:00|57.98|57.68|58.07|57.77|58.09|57.79|57.92|57.62|217
1731706800000|2024-11-15 21:40:00|58.06|57.76|58.02|57.72|58.11|57.81|57.95|57.65|143
1731707100000|2024-11-15 21:45:00|58|57.7|58.22|57.92|58.25|57.95|57.96|57.66|194
1731707400000|2024-11-15 21:50:00|58.23|57.93|58.2|57.9|58.42|58.12|58.2|57.9|195
1731707700000|2024-11-15 21:55:00|58.21|57.91|57.99|57.69|58.22|57.92|57.96|57.66|154
1731744000000|2024-11-16 08:00:00|62.76|62.46|62.86|62.56|62.99|62.69|62.71|62.41|217
1731744300000|2024-11-16 08:05:00|62.85|62.55|62.9|62.6|62.96|62.66|62.77|62.47|181
1731744600000|2024-11-16 08:10:00|62.91|62.61|62.44|62.14|63|62.7|62.41|62.11|182
1731744900000|2024-11-16 08:15:00|62.45|62.15|62.54|62.24|62.56|62.26|62.32|62.02|128
1731745200000|2024-11-16 08:20:00|62.58|62.28|62.71|62.41|62.86|62.56|62.58|62.28|109
1731745500000|2024-11-16 08:25:00|62.72|62.42|62.69|62.39|62.88|62.58|62.64|62.34|147
1731745800000|2024-11-16 08:30:00|62.7|62.4|62.87|62.57|62.92|62.62|62.65|62.35|163
1731746100000|2024-11-16 08:35:00|62.88|62.58|63.17|62.87|63.19|62.89|62.78|62.48|216
1731746400000|2024-11-16 08:40:00|63.16|62.86|63.58|63.28|63.61|63.31|63.03|62.73|248
1731746700000|2024-11-16 08:45:00|63.62|63.32|63.78|63.48|63.8|63.5|63.34|63.04|334
1731747000000|2024-11-16 08:50:00|63.79|63.49|63.68|63.38|63.94|63.64|63.58|63.28|274
1731747300000|2024-11-16 08:55:00|63.67|63.37|63.72|63.42|63.81|63.51|63.51|63.21|228
1731747600000|2024-11-16 09:00:00|63.71|63.41|63.72|63.42|63.83|63.53|63.6|63.3|226
1731747900000|2024-11-16 09:05:00|63.71|63.41|63.7|63.4|63.96|63.66|63.7|63.4|196
1731748200000|2024-11-16 09:10:00|63.68|63.38|63.92|63.62|63.99|63.69|63.67|63.37|191
1731748500000|2024-11-16 09:15:00|63.93|63.63|64.35|64.05|64.39|64.09|63.81|63.51|282
1731748800000|2024-11-16 09:20:00|64.36|64.06|64.16|63.86|64.47|64.17|64.14|63.84|351
1731749100000|2024-11-16 09:25:00|64.17|63.87|64.62|64.32|64.62|64.32|64.12|63.82|303
1731749400000|2024-11-16 09:30:00|64.63|64.33|64.56|64.26|64.79|64.49|64.27|63.97|391
1731749700000|2024-11-16 09:35:00|64.54|64.24|64.14|63.84|64.82|64.52|64.13|63.83|363
1731750000000|2024-11-16 09:40:00|64.15|63.85|64.23|63.93|64.3|64|64.03|63.73|259
1731750300000|2024-11-16 09:45:00|64.24|63.94|64.74|64.44|64.74|64.44|64.05|63.75|296
1731750600000|2024-11-16 09:50:00|64.76|64.46|64.55|64.25|64.78|64.48|64.48|64.18|354
1731750900000|2024-11-16 09:55:00|64.53|64.23|64.97|64.67|64.98|64.68|64.36|64.06|358
1731751200000|2024-11-16 10:00:00|64.96|64.66|64.65|64.35|65|64.7|64.63|64.33|340
1731751500000|2024-11-16 10:05:00|64.64|64.34|64.77|64.47|64.83|64.53|64.42|64.12|279
1731751800000|2024-11-16 10:10:00|64.81|64.51|65.45|65.15|66.21|65.91|64.81|64.51|452
1731752100000|2024-11-16 10:15:00|65.44|65.14|65.24|64.94|65.44|65.14|64.84|64.54|408
1731752400000|2024-11-16 10:20:00|65.23|64.93|65.23|64.93|65.49|65.19|65.04|64.74|335
1731752700000|2024-11-16 10:25:00|65.24|64.94|64.82|64.52|65.27|64.97|64.63|64.33|325
1731753000000|2024-11-16 10:30:00|64.83|64.53|65.4|65.1|65.42|65.12|64.82|64.52|308
1731753300000|2024-11-16 10:35:00|65.41|65.11|65.24|64.94|65.44|65.14|65.06|64.76|302
1731753600000|2024-11-16 10:40:00|65.25|64.95|65.21|64.91|65.35|65.05|65.01|64.71|319
1731753900000|2024-11-16 10:45:00|65.2|64.9|65.02|64.72|65.21|64.91|64.89|64.59|303
1731754200000|2024-11-16 10:50:00|65.03|64.73|64.88|64.58|65.06|64.76|64.76|64.46|266
1731754500000|2024-11-16 10:55:00|64.89|64.59|64.54|64.24|64.89|64.59|64.54|64.24|264
1731754800000|2024-11-16 11:00:00|64.53|64.23|64.67|64.37|64.73|64.43|64.45|64.15|274
1731755100000|2024-11-16 11:05:00|64.68|64.38|65.01|64.71|65.05|64.75|64.64|64.34|238
1731755400000|2024-11-16 11:10:00|65.02|64.72|65.33|65.03|65.33|65.03|64.81|64.51|224
1731755700000|2024-11-16 11:15:00|65.34|65.04|64.82|64.52|65.39|65.09|64.79|64.49|331
1731756000000|2024-11-16 11:20:00|64.81|64.51|64.4|64.1|64.84|64.54|64.29|63.99|332
1731756300000|2024-11-16 11:25:00|64.39|64.09|64.15|63.85|64.62|64.32|63.99|63.69|315
1731756600000|2024-11-16 11:30:00|64.16|63.86|63.96|63.66|64.17|63.87|63.81|63.51|360
1731756900000|2024-11-16 11:35:00|63.95|63.65|64.12|63.82|64.16|63.86|63.9|63.6|363
1731757200000|2024-11-16 11:40:00|64.1|63.8|65.37|65.07|65.41|65.11|64.07|63.77|498
1731757500000|2024-11-16 11:45:00|65.38|65.08|64.96|64.66|66.33|66.03|64.96|64.66|578
1731757800000|2024-11-16 11:50:00|64.95|64.65|64.83|64.53|64.99|64.69|64.67|64.37|325
1731758100000|2024-11-16 11:55:00|64.84|64.54|64.77|64.47|64.91|64.61|64.64|64.34|269
1731758400000|2024-11-16 12:00:00|64.78|64.48|65.09|64.79|65.22|64.92|64.77|64.47|400
1731758700000|2024-11-16 12:05:00|65.1|64.8|64.77|64.47|65.23|64.93|64.58|64.28|431
1731759000000|2024-11-16 12:10:00|64.79|64.49|64.5|64.2|64.92|64.62|64.43|64.13|428
1731759300000|2024-11-16 12:15:00|64.51|64.21|63.51|63.21|64.52|64.22|63.32|63.02|467
1731759600000|2024-11-16 12:20:00|63.52|63.22|63.38|63.08|63.74|63.44|63.38|63.08|312
1731759900000|2024-11-16 12:25:00|63.37|63.07|63.64|63.34|63.77|63.47|63.33|63.03|297
1731760200000|2024-11-16 12:30:00|63.66|63.36|63.95|63.65|63.96|63.66|63.66|63.36|247
1731760500000|2024-11-16 12:35:00|63.94|63.64|64.03|63.73|64.08|63.78|63.92|63.62|229
1731760800000|2024-11-16 12:40:00|64.04|63.74|64.22|63.92|64.26|63.96|63.89|63.59|219
1731761100000|2024-11-16 12:45:00|64.23|63.93|64.44|64.14|64.46|64.16|64.21|63.91|255
1731761400000|2024-11-16 12:50:00|64.43|64.13|64.42|64.12|64.56|64.26|64.4|64.1|235
1731761700000|2024-11-16 12:55:00|64.41|64.11|64.35|64.05|64.44|64.14|64.26|63.96|266
1731762000000|2024-11-16 13:00:00|64.36|64.06|64.51|64.21|64.52|64.22|64.18|63.88|241
1731762300000|2024-11-16 13:05:00|64.5|64.2|64.62|64.32|64.74|64.44|64.5|64.2|256
1731762600000|2024-11-16 13:10:00|64.63|64.33|64.73|64.43|64.76|64.46|64.51|64.21|252
1731762900000|2024-11-16 13:15:00|64.72|64.42|64.64|64.34|64.73|64.43|64.56|64.26|191
1731763200000|2024-11-16 13:20:00|64.65|64.35|64.82|64.52|64.83|64.53|64.54|64.24|285
1731763500000|2024-11-16 13:25:00|64.8|64.5|64.71|64.41|64.85|64.55|64.66|64.36|159
1731763800000|2024-11-16 13:30:00|64.72|64.42|65.01|64.71|65.01|64.71|64.53|64.23|270
1731764100000|2024-11-16 13:35:00|65|64.7|65.17|64.87|65.17|64.87|64.86|64.56|226
1731764400000|2024-11-16 13:40:00|65.16|64.86|65.44|65.14|65.58|65.28|65.07|64.77|357
1731764700000|2024-11-16 13:45:00|65.45|65.15|65.72|65.42|66.12|65.82|65.45|65.15|400
1731765000000|2024-11-16 13:50:00|65.71|65.41|65.76|65.46|65.87|65.57|65.59|65.29|340
1731765300000|2024-11-16 13:55:00|65.78|65.48|65.94|65.64|66.06|65.76|65.59|65.29|391
1731765600000|2024-11-16 14:00:00|65.95|65.65|66.11|65.81|66.46|66.16|65.87|65.57|351
1731765900000|2024-11-16 14:05:00|66.1|65.8|66.54|66.24|66.71|66.41|66.09|65.79|367
1731766200000|2024-11-16 14:10:00|66.55|66.25|66.75|66.45|67.08|66.78|66.34|66.04|421
1731766500000|2024-11-16 14:15:00|66.76|66.46|66.5|66.2|67.4|67.1|66.47|66.17|586
1731766800000|2024-11-16 14:20:00|66.48|66.18|66.66|66.36|66.84|66.54|66.31|66.01|496
1731767100000|2024-11-16 14:25:00|66.67|66.37|67.17|66.87|67.24|66.94|66.56|66.26|442
1731767400000|2024-11-16 14:30:00|67.16|66.86|66.87|66.57|67.34|67.04|66.8|66.5|446
1731767700000|2024-11-16 14:35:00|66.88|66.58|67.9|67.6|67.91|67.61|66.58|66.28|404
1731768000000|2024-11-16 14:40:00|67.89|67.59|67.68|67.38|68.25|67.95|67.52|67.22|485
1731768300000|2024-11-16 14:45:00|67.67|67.37|67.41|67.11|67.74|67.44|67.34|67.04|405
1731768600000|2024-11-16 14:50:00|67.42|67.12|67.27|66.97|67.63|67.33|67.09|66.79|495
1731768900000|2024-11-16 14:55:00|67.26|66.96|67.83|67.53|67.85|67.55|67.18|66.88|525
1731769200000|2024-11-16 15:00:00|67.82|67.52|68.67|68.37|68.7|68.4|67.68|67.38|611
1731769500000|2024-11-16 15:05:00|68.68|68.38|68.6|68.3|70.96|70.66|68.53|68.23|831
1731769800000|2024-11-16 15:10:00|68.59|68.29|67.34|67.04|68.82|68.52|67.33|67.03|783
1731770100000|2024-11-16 15:15:00|67.32|67.02|68.09|67.79|68.25|67.95|67.32|67.02|678
1731770400000|2024-11-16 15:20:00|68.07|67.77|67.53|67.23|68.14|67.84|67.4|67.1|636
1731770700000|2024-11-16 15:25:00|67.54|67.24|66.34|66.04|67.65|67.35|66.33|66.03|559
1731771000000|2024-11-16 15:30:00|66.35|66.05|66.48|66.18|67.03|66.73|66.3|66|555
1731771300000|2024-11-16 15:35:00|66.45|66.15|66.25|65.95|67.1|66.8|66.22|65.92|623
1731771600000|2024-11-16 15:40:00|66.26|65.96|66.59|66.29|66.94|66.64|66.17|65.87|557
1731771900000|2024-11-16 15:45:00|66.58|66.28|65.55|65.25|66.59|66.29|65.47|65.17|545
1731772200000|2024-11-16 15:50:00|65.56|65.26|66.23|65.93|66.24|65.94|65.44|65.14|516
1731772500000|2024-11-16 15:55:00|66.24|65.94|66.06|65.76|66.29|65.99|65.9|65.6|420
1731772800000|2024-11-16 16:00:00|66.05|65.75|66.57|66.27|66.59|66.29|65.74|65.44|544
1731773100000|2024-11-16 16:05:00|66.58|66.28|66.27|65.97|66.8|66.5|66.23|65.93|517
1731773400000|2024-11-16 16:10:00|66.26|65.96|66.46|66.16|66.61|66.31|66.09|65.79|445
1731773700000|2024-11-16 16:15:00|66.45|66.15|66.88|66.58|66.94|66.64|66.43|66.13|486
1731774000000|2024-11-16 16:20:00|66.87|66.57|66.73|66.43|66.95|66.65|66.68|66.38|447
1731774300000|2024-11-16 16:25:00|66.74|66.44|67.21|66.91|67.26|66.96|66.74|66.44|391
1731774600000|2024-11-16 16:30:00|67.22|66.92|67.43|67.13|67.5|67.2|67.11|66.81|356
1731774900000|2024-11-16 16:35:00|67.42|67.12|67.82|67.52|67.85|67.55|67.33|67.03|265
1731775200000|2024-11-16 16:40:00|67.81|67.51|67.8|67.5|67.97|67.67|67.67|67.37|362
1731775500000|2024-11-16 16:45:00|67.79|67.49|67.6|67.3|67.85|67.55|67.15|66.85|414
1731775800000|2024-11-16 16:50:00|67.58|67.28|67.96|67.66|68.12|67.82|67.41|67.11|321
1731776100000|2024-11-16 16:55:00|67.95|67.65|67.55|67.25|67.98|67.68|67.51|67.21|284
1731776400000|2024-11-16 17:00:00|67.54|67.24|67.59|67.29|67.63|67.33|67.29|66.99|331
1731776700000|2024-11-16 17:05:00|67.58|67.28|67.24|66.94|67.73|67.43|67.21|66.91|276
1731777000000|2024-11-16 17:10:00|67.25|66.95|67.48|67.18|67.49|67.19|67.18|66.88|219
1731777300000|2024-11-16 17:15:00|67.49|67.19|66.84|66.54|67.5|67.2|66.63|66.33|337
1731777600000|2024-11-16 17:20:00|66.88|66.58|66.98|66.68|67.05|66.75|66.8|66.5|233
1731777900000|2024-11-16 17:25:00|66.97|66.67|66.86|66.56|67.14|66.84|66.85|66.55|262
1731778200000|2024-11-16 17:30:00|66.85|66.55|66.85|66.55|66.99|66.69|66.7|66.4|242
1731778500000|2024-11-16 17:35:00|66.84|66.54|67.15|66.85|67.19|66.89|66.84|66.54|272
1731778800000|2024-11-16 17:40:00|67.14|66.84|67.25|66.95|67.25|66.95|67.04|66.74|210
1731779100000|2024-11-16 17:45:00|67.24|66.94|67.34|67.04|67.39|67.09|67.21|66.91|176
1731779400000|2024-11-16 17:50:00|67.35|67.05|67.82|67.52|67.94|67.64|67.3|67|292
1731779700000|2024-11-16 17:55:00|67.83|67.53|67.65|67.35|67.9|67.6|67.59|67.29|244
1731780000000|2024-11-16 18:00:00|67.64|67.34|67.98|67.68|68.03|67.73|67.41|67.11|358
1731780300000|2024-11-16 18:05:00|67.97|67.67|67.94|67.64|68.1|67.8|67.85|67.55|243
1731780600000|2024-11-16 18:10:00|67.93|67.63|68.37|68.07|68.42|68.12|67.92|67.62|340
1731780900000|2024-11-16 18:15:00|68.36|68.06|68.24|67.94|68.52|68.22|68.21|67.91|308
1731781200000|2024-11-16 18:20:00|68.25|67.95|68.15|67.85|68.33|68.03|68.15|67.85|361
1731781500000|2024-11-16 18:25:00|68.16|67.86|68.1|67.8|68.24|67.94|67.87|67.57|306
1731781800000|2024-11-16 18:30:00|68.11|67.81|67.83|67.53|68.15|67.85|67.83|67.53|306
1731782100000|2024-11-16 18:35:00|67.81|67.51|67.86|67.56|67.91|67.61|67.63|67.33|267
1731782400000|2024-11-16 18:40:00|67.85|67.55|67.91|67.61|67.93|67.63|67.74|67.44|134
1731782700000|2024-11-16 18:45:00|67.9|67.6|67.92|67.62|68|67.7|67.76|67.46|226
1731783000000|2024-11-16 18:50:00|67.93|67.63|68.14|67.84|68.28|67.98|67.92|67.62|199
1731783300000|2024-11-16 18:55:00|68.13|67.83|68.24|67.94|68.25|67.95|68.07|67.77|173
1731783600000|2024-11-16 19:00:00|68.23|67.93|68.01|67.71|68.27|67.97|67.91|67.61|225
1731783900000|2024-11-16 19:05:00|68|67.7|68.27|67.97|68.28|67.98|68|67.7|220
1731784200000|2024-11-16 19:10:00|68.26|67.96|68.65|68.35|68.65|68.35|68.25|67.95|183
1731784500000|2024-11-16 19:15:00|68.66|68.36|68.5|68.2|68.8|68.5|68.46|68.16|289
1731784800000|2024-11-16 19:20:00|68.49|68.19|68.37|68.07|68.81|68.51|68.33|68.03|287
1731785100000|2024-11-16 19:25:00|68.36|68.06|68.36|68.06|68.41|68.11|68.1|67.8|270
1731785400000|2024-11-16 19:30:00|68.34|68.04|68.97|68.67|68.99|68.69|68.33|68.03|265
1731785700000|2024-11-16 19:35:00|68.96|68.66|68.82|68.52|69.18|68.88|68.7|68.4|248
1731786000000|2024-11-16 19:40:00|68.83|68.53|69.04|68.74|69.23|68.93|68.82|68.52|283
1731786300000|2024-11-16 19:45:00|69.03|68.73|69.24|68.94|69.26|68.96|68.99|68.69|281
1731786600000|2024-11-16 19:50:00|69.21|68.91|69.01|68.71|69.21|68.91|68.97|68.67|279
1731786900000|2024-11-16 19:55:00|69|68.7|68.82|68.52|69.01|68.71|68.7|68.4|193
1731787200000|2024-11-16 20:00:00|68.83|68.53|68.63|68.33|68.92|68.62|68.61|68.31|296
1731787500000|2024-11-16 20:05:00|68.62|68.32|68.92|68.62|68.95|68.65|68.59|68.29|327
1731787800000|2024-11-16 20:10:00|68.93|68.63|68.94|68.64|69.03|68.73|68.82|68.52|219
1731788100000|2024-11-16 20:15:00|68.95|68.65|68.56|68.26|69.02|68.72|68.53|68.23|292
1731788400000|2024-11-16 20:20:00|68.57|68.27|68.21|67.91|68.75|68.45|68.15|67.85|365
1731788700000|2024-11-16 20:25:00|68.22|67.92|67.96|67.66|68.23|67.93|67.74|67.44|291
1731789000000|2024-11-16 20:30:00|67.98|67.68|68.6|68.3|68.6|68.3|67.98|67.68|311
1731789300000|2024-11-16 20:35:00|68.61|68.31|68.66|68.36|68.78|68.48|68.59|68.29|287
1731789600000|2024-11-16 20:40:00|68.65|68.35|68.69|68.39|68.77|68.47|68.53|68.23|249
1731789900000|2024-11-16 20:45:00|68.68|68.38|69|68.7|69|68.7|68.63|68.33|283
1731790200000|2024-11-16 20:50:00|69.01|68.71|69.01|68.71|69.47|69.17|68.97|68.67|388
1731790500000|2024-11-16 20:55:00|69|68.7|68.72|68.42|69.17|68.87|68.41|68.11|355
1731790800000|2024-11-16 21:00:00|68.73|68.43|68.84|68.54|68.96|68.66|68.64|68.34|391
1731791100000|2024-11-16 21:05:00|68.83|68.53|68.96|68.66|69.04|68.74|68.79|68.49|336
1731791400000|2024-11-16 21:10:00|68.95|68.65|68.81|68.51|69.04|68.74|68.68|68.38|309
1731791700000|2024-11-16 21:15:00|68.82|68.52|68.5|68.2|68.82|68.52|68.3|68|293
1731792000000|2024-11-16 21:20:00|68.48|68.18|68.38|68.08|68.57|68.27|68.29|67.99|312
1731792300000|2024-11-16 21:25:00|68.36|68.06|68.4|68.1|68.56|68.26|68.36|68.06|212
1731792600000|2024-11-16 21:30:00|68.41|68.11|68.29|67.99|68.41|68.11|67.99|67.69|281
1731792900000|2024-11-16 21:35:00|68.28|67.98|68.13|67.83|68.32|68.02|68.08|67.78|216
1731793200000|2024-11-16 21:40:00|68.12|67.82|68.06|67.76|68.13|67.83|67.89|67.59|194
1731793500000|2024-11-16 21:45:00|68.05|67.75|67.62|67.32|68.14|67.84|67.61|67.31|290
1731793800000|2024-11-16 21:50:00|67.61|67.31|67.89|67.59|67.89|67.59|67.61|67.31|210
1731794100000|2024-11-16 21:55:00|67.9|67.6|68.16|67.86|68.19|67.89|67.88|67.58|231
1731794400000|2024-11-16 22:00:00|68.17|67.87|67.92|67.62|68.22|67.92|67.83|67.53|197
1731794700000|2024-11-16 22:05:00|67.91|67.61|67.72|67.42|67.99|67.69|67.7|67.4|205
1731795000000|2024-11-16 22:10:00|67.73|67.43|67.81|67.51|67.95|67.65|67.71|67.41|212
1731795300000|2024-11-16 22:15:00|67.82|67.52|67.95|67.65|68.08|67.78|67.82|67.52|166
1731795600000|2024-11-16 22:20:00|67.94|67.64|68.06|67.76|68.06|67.76|67.91|67.61|77
1731795900000|2024-11-16 22:25:00|68.07|67.77|68|67.7|68.13|67.83|67.99|67.69|79
1731796200000|2024-11-16 22:30:00|67.99|67.69|67.89|67.59|67.99|67.69|67.8|67.5|113
1731796500000|2024-11-16 22:35:00|67.9|67.6|67.74|67.44|67.94|67.64|67.73|67.43|150
1731796800000|2024-11-16 22:40:00|67.73|67.43|67.66|67.36|67.75|67.45|67.56|67.26|84
1731797100000|2024-11-16 22:45:00|67.65|67.35|67.36|67.06|67.66|67.36|67.36|67.06|129
1731797400000|2024-11-16 22:50:00|67.35|67.05|67.29|66.99|67.35|67.05|66.99|66.69|201
1731797700000|2024-11-16 22:55:00|67.3|67|66.66|66.36|67.3|67|66.64|66.34|217
1731798000000|2024-11-16 23:00:00|66.65|66.35|67.03|66.73|67.04|66.74|66.65|66.35|333
1731798300000|2024-11-16 23:05:00|67.04|66.74|67.59|67.29|67.6|67.3|67.03|66.73|364
1731798600000|2024-11-16 23:10:00|67.6|67.3|67.24|66.94|67.61|67.31|67.22|66.92|218
1731798900000|2024-11-16 23:15:00|67.26|66.96|67.07|66.77|67.29|66.99|66.93|66.63|449
1731799200000|2024-11-16 23:20:00|67.09|66.79|66.82|66.52|67.09|66.79|66.7|66.4|354
1731799500000|2024-11-16 23:25:00|66.81|66.51|67.1|66.8|67.12|66.82|66.81|66.51|348
1731799800000|2024-11-16 23:30:00|67.11|66.81|67.13|66.83|67.32|67.02|67.06|66.76|244
1731800100000|2024-11-16 23:35:00|67.14|66.84|67.08|66.78|67.23|66.93|67.06|66.76|288
1731800400000|2024-11-16 23:40:00|67.09|66.79|66.91|66.61|67.21|66.91|66.9|66.6|234
1731800700000|2024-11-16 23:45:00|66.92|66.62|67.01|66.71|67.05|66.75|66.86|66.56|251
1731801000000|2024-11-16 23:50:00|67|66.7|67.24|66.94|67.26|66.96|67|66.7|200
1731801300000|2024-11-16 23:55:00|67.25|66.95|67.49|67.19|67.57|67.27|67.24|66.94|211
1731801600000|2024-11-17 00:00:00|67.51|67.21|67.62|67.32|67.63|67.33|67.15|66.85|347
1731801900000|2024-11-17 00:05:00|67.65|67.35|67.47|67.17|67.83|67.53|67.34|67.04|397
1731802200000|2024-11-17 00:10:00|67.46|67.16|67.39|67.09|67.64|67.34|67.35|67.05|381
1731802500000|2024-11-17 00:15:00|67.4|67.1|67.79|67.49|67.91|67.61|67.38|67.08|381
1731802800000|2024-11-17 00:20:00|67.8|67.5|67.84|67.54|67.89|67.59|67.44|67.14|371
1731803100000|2024-11-17 00:25:00|67.85|67.55|67.83|67.53|68.01|67.71|67.8|67.5|303
1731803400000|2024-11-17 00:30:00|67.84|67.54|67.29|66.99|67.9|67.6|67.26|66.96|421
1731803700000|2024-11-17 00:35:00|67.31|67.01|67.31|67.01|67.65|67.35|67.27|66.97|409
1731804000000|2024-11-17 00:40:00|67.3|67|67.31|67.01|67.49|67.19|67.12|66.82|387
1731804300000|2024-11-17 00:45:00|67.32|67.02|68.02|67.72|68.04|67.74|67.27|66.97|384
1731804600000|2024-11-17 00:50:00|68.03|67.73|68.33|68.03|68.37|68.07|67.96|67.66|284
1731804900000|2024-11-17 00:55:00|68.32|68.02|68.47|68.17|68.47|68.17|68.18|67.88|324
1731805200000|2024-11-17 01:00:00|68.46|68.16|67.88|67.58|68.46|68.16|67.88|67.58|380
1731805500000|2024-11-17 01:05:00|67.89|67.59|67.58|67.28|67.91|67.61|67.56|67.26|308
1731805800000|2024-11-17 01:10:00|67.57|67.27|67.32|67.02|67.71|67.41|67.32|67.02|306
1731806100000|2024-11-17 01:15:00|67.33|67.03|67.32|67.02|67.49|67.19|67.3|67|313
1731806400000|2024-11-17 01:20:00|67.33|67.03|67.16|66.86|67.4|67.1|67.13|66.83|327
1731806700000|2024-11-17 01:25:00|67.15|66.85|66.67|66.37|67.16|66.86|66.65|66.35|279
1731807000000|2024-11-17 01:30:00|66.68|66.38|66.18|65.88|66.69|66.39|65.92|65.62|358
1731807300000|2024-11-17 01:35:00|66.19|65.89|65.86|65.56|66.28|65.98|65.86|65.56|388
1731807600000|2024-11-17 01:40:00|65.85|65.55|65.66|65.36|65.93|65.63|65.65|65.35|429
1731807900000|2024-11-17 01:45:00|65.67|65.37|65.75|65.45|66.2|65.9|65.53|65.23|445
1731808200000|2024-11-17 01:50:00|65.74|65.44|65.23|64.93|65.86|65.56|65.19|64.89|373
1731808500000|2024-11-17 01:55:00|65.22|64.92|65.42|65.12|65.57|65.27|65|64.7|432
1731808800000|2024-11-17 02:00:00|65.43|65.13|64.61|64.31|65.45|65.15|64.59|64.29|475
1731809100000|2024-11-17 02:05:00|64.62|64.32|64.22|63.92|64.73|64.43|63.64|63.34|613
1731809400000|2024-11-17 02:10:00|64.23|63.93|63.86|63.56|64.37|64.07|63.69|63.39|676
1731809700000|2024-11-17 02:15:00|63.87|63.57|64.34|64.04|64.34|64.04|63.73|63.43|581
1731810000000|2024-11-17 02:20:00|64.35|64.05|64.2|63.9|64.56|64.26|64.1|63.8|408
1731810300000|2024-11-17 02:25:00|64.21|63.91|64.25|63.95|64.49|64.19|64.1|63.8|386
1731810600000|2024-11-17 02:30:00|64.24|63.94|64.12|63.82|64.4|64.1|63.87|63.57|494
1731810900000|2024-11-17 02:35:00|64.11|63.81|64.08|63.78|64.16|63.86|63.73|63.43|517
1731811200000|2024-11-17 02:40:00|64.06|63.76|64.45|64.15|64.49|64.19|63.88|63.58|326
1731811500000|2024-11-17 02:45:00|64.46|64.16|64.37|64.07|64.47|64.17|64.19|63.89|324
1731811800000|2024-11-17 02:50:00|64.38|64.08|64.13|63.83|64.43|64.13|64.12|63.82|369
1731812100000|2024-11-17 02:55:00|64.12|63.82|64.32|64.02|64.46|64.16|64.05|63.75|357
1731812400000|2024-11-17 03:00:00|64.31|64.01|64.64|64.34|64.77|64.47|64.23|63.93|329
1731812700000|2024-11-17 03:05:00|64.63|64.33|64.59|64.29|64.79|64.49|64.48|64.18|265
1731813000000|2024-11-17 03:10:00|64.6|64.3|64.01|63.71|64.63|64.33|64|63.7|287
1731813300000|2024-11-17 03:15:00|64|63.7|64.24|63.94|64.27|63.97|64|63.7|379
1731813600000|2024-11-17 03:20:00|64.25|63.95|64.28|63.98|64.32|64.02|64.11|63.81|333
1731813900000|2024-11-17 03:25:00|64.29|63.99|64.46|64.16|64.54|64.24|64.22|63.92|292
1731814200000|2024-11-17 03:30:00|64.45|64.15|64.78|64.48|64.82|64.52|64.45|64.15|217
1731814500000|2024-11-17 03:35:00|64.77|64.47|64.78|64.48|64.79|64.49|64.66|64.36|257
1731814800000|2024-11-17 03:40:00|64.79|64.49|64.76|64.46|64.89|64.59|64.54|64.24|265
1731815100000|2024-11-17 03:45:00|64.77|64.47|64.98|64.68|65.08|64.78|64.75|64.45|321
1731815400000|2024-11-17 03:50:00|64.97|64.67|65|64.7|65.12|64.82|64.87|64.57|253
1731815700000|2024-11-17 03:55:00|65.01|64.71|65.01|64.71|65.01|64.71|64.85|64.55|281
1731816000000|2024-11-17 04:00:00|65.02|64.72|64.8|64.5|65.04|64.74|64.78|64.48|329
1731816300000|2024-11-17 04:05:00|64.79|64.49|64.35|64.05|64.79|64.49|64.27|63.97|314
1731816600000|2024-11-17 04:10:00|64.34|64.04|63.86|63.56|64.39|64.09|63.69|63.39|376
1731816900000|2024-11-17 04:15:00|63.87|63.57|64.04|63.74|64.16|63.86|63.86|63.56|348
1731817200000|2024-11-17 04:20:00|64.05|63.75|64.14|63.84|64.28|63.98|63.92|63.62|317
1731817500000|2024-11-17 04:25:00|64.15|63.85|64.37|64.07|64.38|64.08|64.14|63.84|308
1731817800000|2024-11-17 04:30:00|64.36|64.06|63.92|63.62|64.47|64.17|63.91|63.61|334
1731818100000|2024-11-17 04:35:00|63.94|63.64|64.35|64.05|64.44|64.14|63.86|63.56|392
1731818400000|2024-11-17 04:40:00|64.34|64.04|64.62|64.32|64.68|64.38|64.33|64.03|366
1731818700000|2024-11-17 04:45:00|64.61|64.31|64.31|64.01|64.65|64.35|64|63.7|490
1731819000000|2024-11-17 04:50:00|64.3|64|64.17|63.87|64.36|64.06|64.1|63.8|312
1731819300000|2024-11-17 04:55:00|64.16|63.86|64.28|63.98|64.29|63.99|63.99|63.69|342
1731819600000|2024-11-17 05:00:00|64.26|63.96|64.3|64|64.4|64.1|64.13|63.83|390
1731819900000|2024-11-17 05:05:00|64.31|64.01|64.41|64.11|64.63|64.33|64.25|63.95|389
1731820200000|2024-11-17 05:10:00|64.4|64.1|64.27|63.97|64.43|64.13|64.19|63.89|302
1731820500000|2024-11-17 05:15:00|64.28|63.98|64.11|63.81|64.46|64.16|64.11|63.81|350
1731820800000|2024-11-17 05:20:00|64.12|63.82|64.3|64|64.39|64.09|64.05|63.75|286
1731821100000|2024-11-17 05:25:00|64.31|64.01|64.36|64.06|64.43|64.13|64.26|63.96|258
1731821400000|2024-11-17 05:30:00|64.37|64.07|64.33|64.03|64.63|64.33|64.28|63.98|334
1731821700000|2024-11-17 05:35:00|64.32|64.02|64.11|63.81|64.35|64.05|64.1|63.8|266
1731822000000|2024-11-17 05:40:00|64.12|63.82|64.21|63.91|64.36|64.06|64.12|63.82|313
1731822300000|2024-11-17 05:45:00|64.22|63.92|64.24|63.94|64.32|64.02|64.12|63.82|211
1731822600000|2024-11-17 05:50:00|64.25|63.95|64.19|63.89|64.3|64|64.16|63.86|213
1731822900000|2024-11-17 05:55:00|64.18|63.88|63.96|63.66|64.23|63.93|63.91|63.61|210
1731823200000|2024-11-17 06:00:00|63.95|63.65|64.08|63.78|64.1|63.8|63.93|63.63|190
1731823500000|2024-11-17 06:05:00|64.07|63.77|64.15|63.85|64.21|63.91|64.02|63.72|180
1731823800000|2024-11-17 06:10:00|64.14|63.84|64.17|63.87|64.26|63.96|64.08|63.78|193
1731824100000|2024-11-17 06:15:00|64.18|63.88|64.43|64.13|64.46|64.16|64.18|63.88|185
1731824400000|2024-11-17 06:20:00|64.42|64.12|64.51|64.21|64.57|64.27|64.37|64.07|144
1731824700000|2024-11-17 06:25:00|64.52|64.22|64.63|64.33|64.64|64.34|64.46|64.16|189
1731825000000|2024-11-17 06:30:00|64.64|64.34|64.86|64.56|64.87|64.57|64.64|64.34|182
1731825300000|2024-11-17 06:35:00|64.87|64.57|65.16|64.86|65.16|64.86|64.87|64.57|190
1731825600000|2024-11-17 06:40:00|65.17|64.87|65.66|65.36|65.68|65.38|65.1|64.8|236
1731825900000|2024-11-17 06:45:00|65.67|65.37|65.25|64.95|65.67|65.37|65.12|64.82|315
1731826200000|2024-11-17 06:50:00|65.26|64.96|65.34|65.04|65.48|65.18|65.26|64.96|271
1731826500000|2024-11-17 06:55:00|65.33|65.03|65.2|64.9|65.33|65.03|65.04|64.74|277
1731826800000|2024-11-17 07:00:00|65.21|64.91|65.12|64.82|65.33|65.03|65.04|64.74|376
1731827100000|2024-11-17 07:05:00|65.11|64.81|64.97|64.67|65.3|65|64.97|64.67|329
1731827400000|2024-11-17 07:10:00|64.94|64.64|64.85|64.55|65.12|64.82|64.85|64.55|297
1731827700000|2024-11-17 07:15:00|64.84|64.54|64.79|64.49|64.86|64.56|64.75|64.45|282
1731828000000|2024-11-17 07:20:00|64.78|64.48|65.3|65|65.31|65.01|64.78|64.48|212
1731828300000|2024-11-17 07:25:00|65.29|64.99|65.45|65.15|65.5|65.2|65.27|64.97|223
1731828600000|2024-11-17 07:30:00|65.44|65.14|65.17|64.87|65.45|65.15|65.15|64.85|220
1731828900000|2024-11-17 07:35:00|65.18|64.88|64.98|64.68|65.19|64.89|64.9|64.6|195
1731829200000|2024-11-17 07:40:00|64.99|64.69|65.02|64.72|65.13|64.83|64.92|64.62|241
1731829500000|2024-11-17 07:45:00|65.03|64.73|64.9|64.6|65.37|65.07|64.89|64.59|258
1731829800000|2024-11-17 07:50:00|64.91|64.61|64.87|64.57|65.05|64.75|64.85|64.55|232
1731830100000|2024-11-17 07:55:00|64.85|64.55|64.68|64.38|64.88|64.58|64.68|64.38|157
1731830400000|2024-11-17 08:00:00|64.67|64.37|64.36|64.06|64.76|64.46|64.34|64.04|256
1731830700000|2024-11-17 08:05:00|64.37|64.07|64.78|64.48|64.8|64.5|64.36|64.06|239
1731831000000|2024-11-17 08:10:00|64.77|64.47|64.89|64.59|64.89|64.59|64.7|64.4|269
1731831300000|2024-11-17 08:15:00|64.88|64.58|64.59|64.29|64.94|64.64|64.57|64.27|246
1731831600000|2024-11-17 08:20:00|64.58|64.28|64.56|64.26|64.77|64.47|64.48|64.18|345
1731831900000|2024-11-17 08:25:00|64.55|64.25|64.59|64.29|64.67|64.37|64.49|64.19|294
1731832200000|2024-11-17 08:30:00|64.58|64.28|64.47|64.17|64.69|64.39|64.41|64.11|288
1731832500000|2024-11-17 08:35:00|64.48|64.18|64.55|64.25|64.59|64.29|64.38|64.08|276
1731832800000|2024-11-17 08:40:00|64.54|64.24|64.49|64.19|64.75|64.45|64.42|64.12|326
1731833100000|2024-11-17 08:45:00|64.5|64.2|64.56|64.26|64.66|64.36|64.5|64.2|304
1731833400000|2024-11-17 08:50:00|64.55|64.25|64.69|64.39|64.7|64.4|64.51|64.21|346
1731833700000|2024-11-17 08:55:00|64.68|64.38|64.67|64.37|64.78|64.48|64.64|64.34|230
1731834000000|2024-11-17 09:00:00|64.66|64.36|64.7|64.4|64.73|64.43|64.57|64.27|250
1731834300000|2024-11-17 09:05:00|64.71|64.41|64.77|64.47|64.96|64.66|64.66|64.36|236
1731834600000|2024-11-17 09:10:00|64.78|64.48|64.69|64.39|64.79|64.49|64.58|64.28|198
1731834900000|2024-11-17 09:15:00|64.7|64.4|64.64|64.34|64.72|64.42|64.53|64.23|249
1731835200000|2024-11-17 09:20:00|64.63|64.33|64.59|64.29|64.64|64.34|64.44|64.14|220
1731835500000|2024-11-17 09:25:00|64.6|64.3|64.58|64.28|64.72|64.42|64.51|64.21|164
1731835800000|2024-11-17 09:30:00|64.57|64.27|64.49|64.19|64.7|64.4|64.34|64.04|211
1731836100000|2024-11-17 09:35:00|64.48|64.18|64.43|64.13|64.56|64.26|64.36|64.06|163
1731836400000|2024-11-17 09:40:00|64.42|64.12|64.45|64.15|64.5|64.2|64.38|64.08|228
1731836700000|2024-11-17 09:45:00|64.46|64.16|64.15|63.85|64.5|64.2|64.1|63.8|230
1731837000000|2024-11-17 09:50:00|64.14|63.84|64.28|63.98|64.32|64.02|64.13|63.83|155
1731837300000|2024-11-17 09:55:00|64.27|63.97|64.23|63.93|64.3|64|64.18|63.88|160
1731837600000|2024-11-17 10:00:00|64.22|63.92|64.25|63.95|64.3|64|64.16|63.86|249
1731837900000|2024-11-17 10:05:00|64.24|63.94|64.13|63.83|64.28|63.98|64.02|63.72|228
1731838200000|2024-11-17 10:10:00|64.14|63.84|64.31|64.01|64.31|64.01|64.11|63.81|110
1731838500000|2024-11-17 10:15:00|64.3|64|64.5|64.2|64.5|64.2|64.28|63.98|132
1731838800000|2024-11-17 10:20:00|64.48|64.18|64.4|64.1|64.57|64.27|64.32|64.02|166
1731839100000|2024-11-17 10:25:00|64.41|64.11|64.56|64.26|64.62|64.32|64.4|64.1|194
1731839400000|2024-11-17 10:30:00|64.55|64.25|64.43|64.13|64.58|64.28|64.43|64.13|233
1731839700000|2024-11-17 10:35:00|64.44|64.14|64.36|64.06|64.45|64.15|64.28|63.98|194
1731840000000|2024-11-17 10:40:00|64.37|64.07|64.34|64.04|64.4|64.1|64.33|64.03|156
1731840300000|2024-11-17 10:45:00|64.35|64.05|64.24|63.94|64.37|64.07|64.17|63.87|166
1731840600000|2024-11-17 10:50:00|64.23|63.93|63.93|63.63|64.31|64.01|63.92|63.62|152
1731840900000|2024-11-17 10:55:00|63.94|63.64|64.07|63.77|64.12|63.82|63.89|63.59|209
1731841200000|2024-11-17 11:00:00|64.09|63.79|63.47|63.17|64.12|63.82|63.36|63.06|334
1731841500000|2024-11-17 11:05:00|63.48|63.18|63.39|63.09|63.76|63.46|63.38|63.08|301
1731841800000|2024-11-17 11:10:00|63.38|63.08|63.35|63.05|63.47|63.17|63.26|62.96|295
1731842100000|2024-11-17 11:15:00|63.34|63.04|63.46|63.16|63.46|63.16|63.08|62.78|333
1731842400000|2024-11-17 11:20:00|63.47|63.17|63.71|63.41|63.72|63.42|63.46|63.16|226
1731842700000|2024-11-17 11:25:00|63.72|63.42|63.78|63.48|63.79|63.49|63.6|63.3|198
1731843000000|2024-11-17 11:30:00|63.77|63.47|63.58|63.28|63.78|63.48|63.42|63.12|237
1731843300000|2024-11-17 11:35:00|63.57|63.27|63.3|63|63.64|63.34|63.27|62.97|211
1731843600000|2024-11-17 11:40:00|63.31|63.01|63.46|63.16|63.5|63.2|63.26|62.96|168
1731843900000|2024-11-17 11:45:00|63.47|63.17|63.29|62.99|63.47|63.17|63.18|62.88|309
1731844200000|2024-11-17 11:50:00|63.28|62.98|63.38|63.08|63.45|63.15|63.26|62.96|223
1731844500000|2024-11-17 11:55:00|63.37|63.07|63.14|62.84|63.39|63.09|63.13|62.83|260
1731844800000|2024-11-17 12:00:00|63.13|62.83|63.37|63.07|63.38|63.08|63.12|62.82|284
1731845100000|2024-11-17 12:05:00|63.38|63.08|63.39|63.09|63.51|63.21|63.36|63.06|178
1731845400000|2024-11-17 12:10:00|63.38|63.08|63.3|63|63.51|63.21|63.21|62.91|261
1731845700000|2024-11-17 12:15:00|63.29|62.99|63.56|63.26|63.58|63.28|63.1|62.8|286
1731846000000|2024-11-17 12:20:00|63.57|63.27|63.62|63.32|63.67|63.37|63.51|63.21|220
1731846300000|2024-11-17 12:25:00|63.61|63.31|63.69|63.39|63.72|63.42|63.59|63.29|135
1731846600000|2024-11-17 12:30:00|63.68|63.38|63.71|63.41|63.76|63.46|63.59|63.29|173
1731846900000|2024-11-17 12:35:00|63.7|63.4|63.73|63.43|63.73|63.43|63.51|63.21|174
1731847200000|2024-11-17 12:40:00|63.72|63.42|64.01|63.71|64.01|63.71|63.7|63.4|179
1731847500000|2024-11-17 12:45:00|64.02|63.72|64.02|63.72|64.16|63.86|63.99|63.69|186
1731847800000|2024-11-17 12:50:00|64.03|63.73|64|63.7|64.06|63.76|63.94|63.64|201
1731848100000|2024-11-17 12:55:00|64.01|63.71|64.13|63.83|64.16|63.86|63.96|63.66|162
1731848400000|2024-11-17 13:00:00|64.14|63.84|63.91|63.61|64.16|63.86|63.84|63.54|217
1731848700000|2024-11-17 13:05:00|63.9|63.6|63.75|63.45|63.91|63.61|63.67|63.37|213
1731849000000|2024-11-17 13:10:00|63.74|63.44|63.74|63.44|63.82|63.52|63.69|63.39|189
1731849300000|2024-11-17 13:15:00|63.73|63.43|63.51|63.21|63.73|63.43|63.42|63.12|323
1731849600000|2024-11-17 13:20:00|63.5|63.2|63.66|63.36|63.88|63.58|63.49|63.19|270
1731849900000|2024-11-17 13:25:00|63.67|63.37|63.88|63.58|64|63.7|63.67|63.37|268
1731850200000|2024-11-17 13:30:00|63.89|63.59|64.01|63.71|64.03|63.73|63.85|63.55|309
1731850500000|2024-11-17 13:35:00|64|63.7|63.8|63.5|64.26|63.96|63.76|63.46|432
1731850800000|2024-11-17 13:40:00|63.79|63.49|63.89|63.59|64|63.7|63.61|63.31|512
1731851100000|2024-11-17 13:45:00|63.88|63.58|63.98|63.68|63.99|63.69|63.69|63.39|396
1731851400000|2024-11-17 13:50:00|63.99|63.69|64.04|63.74|64.09|63.79|63.89|63.59|339
1731851700000|2024-11-17 13:55:00|64.05|63.75|64.1|63.8|64.1|63.8|63.95|63.65|265
1731852000000|2024-11-17 14:00:00|64.09|63.79|63.98|63.68|64.18|63.88|63.95|63.65|313
1731852300000|2024-11-17 14:05:00|63.97|63.67|63.91|63.61|64.05|63.75|63.83|63.53|228
1731852600000|2024-11-17 14:10:00|63.9|63.6|63.89|63.59|63.97|63.67|63.73|63.43|195
1731852900000|2024-11-17 14:15:00|63.91|63.61|63.67|63.37|63.95|63.65|63.52|63.22|277
1731853200000|2024-11-17 14:20:00|63.68|63.38|63.83|63.53|63.84|63.54|63.62|63.32|306
1731853500000|2024-11-17 14:25:00|63.82|63.52|63.39|63.09|63.83|63.53|63.37|63.07|399
1731853800000|2024-11-17 14:30:00|63.38|63.08|63.53|63.23|63.6|63.3|63.24|62.94|424
1731854100000|2024-11-17 14:35:00|63.54|63.24|63.43|63.13|63.57|63.27|63.42|63.12|270
1731854400000|2024-11-17 14:40:00|63.44|63.14|63.58|63.28|63.58|63.28|63.38|63.08|242
1731854700000|2024-11-17 14:45:00|63.59|63.29|63.51|63.21|63.68|63.38|63.44|63.14|300
1731855000000|2024-11-17 14:50:00|63.52|63.22|63.59|63.29|63.62|63.32|63.48|63.18|290
1731855300000|2024-11-17 14:55:00|63.58|63.28|63.42|63.12|63.58|63.28|63.39|63.09|196
1731855600000|2024-11-17 15:00:00|63.43|63.13|63.01|62.71|63.44|63.14|62.96|62.66|274
1731855900000|2024-11-17 15:05:00|63.02|62.72|63.08|62.78|63.22|62.92|63|62.7|267
1731856200000|2024-11-17 15:10:00|63.07|62.77|63.2|62.9|63.25|62.95|63.05|62.75|183
1731856500000|2024-11-17 15:15:00|63.21|62.91|63.11|62.81|63.27|62.97|63.05|62.75|213
1731856800000|2024-11-17 15:20:00|63.12|62.82|63.13|62.83|63.16|62.86|63.06|62.76|198
1731857100000|2024-11-17 15:25:00|63.14|62.84|63.15|62.85|63.23|62.93|63.06|62.76|190
1731857400000|2024-11-17 15:30:00|63.14|62.84|63.1|62.8|63.24|62.94|63.05|62.75|192
1731857700000|2024-11-17 15:35:00|63.09|62.79|63.25|62.95|63.26|62.96|62.94|62.64|192
1731858000000|2024-11-17 15:40:00|63.24|62.94|63.09|62.79|63.24|62.94|63.05|62.75|174
1731858300000|2024-11-17 15:45:00|63.1|62.8|63.07|62.77|63.26|62.96|63.06|62.76|153
1731858600000|2024-11-17 15:50:00|63.06|62.76|62.91|62.61|63.08|62.78|62.85|62.55|222
1731858900000|2024-11-17 15:55:00|62.92|62.62|63.03|62.73|63.06|62.76|62.89|62.59|128
1731859200000|2024-11-17 16:00:00|63.04|62.74|62.84|62.54|63.17|62.87|62.83|62.53|198
1731859500000|2024-11-17 16:05:00|62.83|62.53|62.92|62.62|63.06|62.76|62.73|62.43|294
1731859800000|2024-11-17 16:10:00|62.94|62.64|63.06|62.76|63.11|62.81|62.91|62.61|242
1731860100000|2024-11-17 16:15:00|63.05|62.75|63.23|62.93|63.25|62.95|63.01|62.71|198
1731860400000|2024-11-17 16:20:00|63.22|62.92|63.2|62.9|63.28|62.98|63.11|62.81|164
1731860700000|2024-11-17 16:25:00|63.18|62.88|63.18|62.88|63.24|62.94|63.14|62.84|151
1731861000000|2024-11-17 16:30:00|63.17|62.87|63.3|63|63.33|63.03|63.11|62.81|191
1731861300000|2024-11-17 16:35:00|63.31|63.01|63.37|63.07|63.4|63.1|63.26|62.96|110
1731861600000|2024-11-17 16:40:00|63.38|63.08|63.23|62.93|63.52|63.22|63.21|62.91|129
1731861900000|2024-11-17 16:45:00|63.24|62.94|63.43|63.13|63.44|63.14|63.2|62.9|166
1731862200000|2024-11-17 16:50:00|63.42|63.12|63.51|63.21|63.56|63.26|63.4|63.1|185
1731862500000|2024-11-17 16:55:00|63.5|63.2|63.66|63.36|63.72|63.42|63.5|63.2|198
1731862800000|2024-11-17 17:00:00|63.67|63.37|63.53|63.23|63.69|63.39|63.51|63.21|157
1731863100000|2024-11-17 17:05:00|63.55|63.25|63.41|63.11|63.55|63.25|63.3|63|176
1731863400000|2024-11-17 17:10:00|63.4|63.1|63.13|62.83|63.41|63.11|63.13|62.83|141
1731863700000|2024-11-17 17:15:00|63.14|62.84|63.22|62.92|63.28|62.98|62.92|62.62|241
1731864000000|2024-11-17 17:20:00|63.21|62.91|63.24|62.94|63.31|63.01|63.15|62.85|194
1731864300000|2024-11-17 17:25:00|63.25|62.95|63.18|62.88|63.35|63.05|63.16|62.86|137
1731864600000|2024-11-17 17:30:00|63.19|62.89|63.31|63.01|63.32|63.02|63.14|62.84|154
1731864900000|2024-11-17 17:35:00|63.32|63.02|63.26|62.96|63.35|63.05|63.25|62.95|130
1731865200000|2024-11-17 17:40:00|63.25|62.95|63.14|62.84|63.25|62.95|63.09|62.79|164
1731865500000|2024-11-17 17:45:00|63.15|62.85|63.64|63.34|63.64|63.34|63.11|62.81|142
1731865800000|2024-11-17 17:50:00|63.66|63.36|63.48|63.18|63.73|63.43|63.45|63.15|183
1731866100000|2024-11-17 17:55:00|63.49|63.19|63.37|63.07|63.49|63.19|63.35|63.05|180
1731866400000|2024-11-17 18:00:00|63.36|63.06|63.21|62.91|63.39|63.09|63.12|62.82|144
1731866700000|2024-11-17 18:05:00|63.2|62.9|63.22|62.92|63.23|62.93|62.98|62.68|183
1731867000000|2024-11-17 18:10:00|63.23|62.93|63.32|63.02|63.34|63.04|63.1|62.8|208
1731867300000|2024-11-17 18:15:00|63.31|63.01|63.24|62.94|63.32|63.02|63|62.7|211
1731867600000|2024-11-17 18:20:00|63.23|62.93|63.03|62.73|63.33|63.03|62.93|62.63|214
1731867900000|2024-11-17 18:25:00|63.02|62.72|62.99|62.69|63.12|62.82|62.79|62.49|276
1731868200000|2024-11-17 18:30:00|62.98|62.68|62.81|62.51|63.11|62.81|62.79|62.49|332
1731868500000|2024-11-17 18:35:00|62.8|62.5|62.5|62.2|62.95|62.65|62.44|62.14|234
1731868800000|2024-11-17 18:40:00|62.52|62.22|62.51|62.21|62.75|62.45|62.39|62.09|177
1731869100000|2024-11-17 18:45:00|62.52|62.22|62.21|61.91|62.52|62.22|62.19|61.89|238
1731869400000|2024-11-17 18:50:00|62.22|61.92|62.25|61.95|62.39|62.09|62.12|61.82|231
1731869700000|2024-11-17 18:55:00|62.26|61.96|61.88|61.58|62.29|61.99|61.79|61.49|238
1731870000000|2024-11-17 19:00:00|61.87|61.57|61.88|61.58|62.12|61.82|61.79|61.49|227
1731870300000|2024-11-17 19:05:00|61.89|61.59|61.84|61.54|61.9|61.6|61.72|61.42|213
1731870600000|2024-11-17 19:10:00|61.83|61.53|61.9|61.6|62.08|61.78|61.8|61.5|225
1731870900000|2024-11-17 19:15:00|61.91|61.61|61.84|61.54|61.95|61.65|61.73|61.43|217
1731871200000|2024-11-17 19:20:00|61.83|61.53|61.44|61.14|61.83|61.53|61.44|61.14|242
1731871500000|2024-11-17 19:25:00|61.43|61.13|61.66|61.36|61.66|61.36|61.41|61.11|225
1731871800000|2024-11-17 19:30:00|61.65|61.35|61.84|61.54|61.9|61.6|61.55|61.25|249
1731872100000|2024-11-17 19:35:00|61.85|61.55|61.8|61.5|61.87|61.57|61.67|61.37|187
1731872400000|2024-11-17 19:40:00|61.79|61.49|61.91|61.61|61.94|61.64|61.77|61.47|157
1731872700000|2024-11-17 19:45:00|61.9|61.6|61.95|61.65|61.98|61.68|61.85|61.55|139
1731873000000|2024-11-17 19:50:00|61.94|61.64|62.08|61.78|62.13|61.83|61.88|61.58|128
1731873300000|2024-11-17 19:55:00|62.07|61.77|61.94|61.64|62.14|61.84|61.93|61.63|99
1731873600000|2024-11-17 20:00:00|61.95|61.65|62.19|61.89|62.22|61.92|61.95|61.65|147
1731873900000|2024-11-17 20:05:00|62.2|61.9|62.2|61.9|62.25|61.95|62.08|61.78|196
1731874200000|2024-11-17 20:10:00|62.19|61.89|62.2|61.9|62.25|61.95|62.13|61.83|136
1731874500000|2024-11-17 20:15:00|62.19|61.89|62.05|61.75|62.22|61.92|62.02|61.72|201
1731874800000|2024-11-17 20:20:00|62.04|61.74|61.74|61.44|62.05|61.75|61.68|61.38|183
1731875100000|2024-11-17 20:25:00|61.75|61.45|61.57|61.27|61.78|61.48|61.36|61.06|284
1731875400000|2024-11-17 20:30:00|61.58|61.28|61.7|61.4|61.79|61.49|61.48|61.18|281
1731875700000|2024-11-17 20:35:00|61.71|61.41|61.84|61.54|61.98|61.68|61.67|61.37|308
1731876000000|2024-11-17 20:40:00|61.85|61.55|62.5|61.2|62.55|61.7|61.85|61.14|257
1731876300000|2024-11-17 20:45:00|62.48|61.18|62.34|61.04|62.48|61.18|62.32|61.02|264
1731876600000|2024-11-17 20:50:00|62.35|61.05|62.23|60.93|62.43|61.13|62.2|60.9|312
1731876900000|2024-11-17 20:55:00|62.22|60.92|62.29|60.99|62.32|61.02|62.15|60.85|217
1731877200000|2024-11-17 21:00:00|62.28|60.98|62.31|61.01|62.32|61.02|62.17|60.87|216
1731877500000|2024-11-17 21:05:00|62.32|61.02|62.12|60.82|62.35|61.05|61.98|60.68|204
1731877800000|2024-11-17 21:10:00|62.13|60.83|62.02|60.72|62.18|60.88|61.98|60.68|190
1731878100000|2024-11-17 21:15:00|62.01|60.71|61.86|60.56|62.01|60.71|61.75|60.45|252
1731878400000|2024-11-17 21:20:00|61.87|60.57|62.15|60.85|62.19|60.89|61.83|60.53|245
1731878700000|2024-11-17 21:25:00|62.16|60.86|62.27|60.97|62.29|60.99|62.15|60.85|121
1731879000000|2024-11-17 21:30:00|62.26|60.96|62.19|60.89|62.32|61.02|62.11|60.81|203
1731879300000|2024-11-17 21:35:00|62.2|60.9|62|60.7|62.22|60.92|61.9|60.6|246
1731879600000|2024-11-17 21:40:00|62.01|60.71|62.02|60.72|62.03|60.73|61.91|60.61|211
1731879900000|2024-11-17 21:45:00|62.03|60.73|61.81|60.51|62.06|60.76|61.79|60.49|264
1731880200000|2024-11-17 21:50:00|61.8|60.5|61.7|60.4|61.84|60.54|61.59|60.29|236
1731880500000|2024-11-17 21:55:00|61.72|60.42|61.08|60.78|61.72|60.87|61.07|60.3|293
1731880800000|2024-11-17 22:00:00|61.08|60.78|60.64|60.34|61.08|60.78|60.61|60.31|160
1731881100000|2024-11-17 22:05:00|60.63|60.33|60.78|60.48|60.93|60.63|60.61|60.31|244
1731881400000|2024-11-17 22:10:00|60.79|60.49|61.33|61.03|61.33|61.03|60.78|60.48|184
1731881700000|2024-11-17 22:15:00|61.32|61.02|61.51|61.21|61.55|61.25|61.25|60.95|226
1731882000000|2024-11-17 22:20:00|61.5|61.2|61.68|61.38|61.68|61.38|61.48|61.18|72
1731882300000|2024-11-17 22:25:00|61.67|61.37|61.53|61.23|61.7|61.4|61.53|61.23|35
1731882600000|2024-11-17 22:30:00|61.52|61.22|61.2|60.9|61.52|61.22|61.2|60.9|82
1731882900000|2024-11-17 22:35:00|61.19|60.89|61.17|60.87|61.34|61.04|61.17|60.87|59
1731883200000|2024-11-17 22:40:00|61.16|60.86|61.04|60.74|61.16|60.86|61.03|60.73|65
1731883500000|2024-11-17 22:45:00|61.04|60.74|61.28|60.98|61.28|60.98|61.04|60.74|26
1731883800000|2024-11-17 22:50:00|61.29|60.99|61.29|60.99|61.4|61.1|61.29|60.99|26
1731884100000|2024-11-17 22:55:00|61.28|60.98|61.26|60.96|61.33|61.03|61.11|60.81|69
1731884400000|2024-11-17 23:00:00|61.24|60.94|61.15|60.85|61.24|60.94|60.86|60.56|182
1731884700000|2024-11-17 23:05:00|61.16|60.86|61.14|60.84|61.42|61.12|61.1|60.8|220
1731885000000|2024-11-17 23:10:00|61.13|60.83|61.01|60.71|61.17|60.87|60.91|60.61|264
1731885300000|2024-11-17 23:15:00|61|60.7|61.28|60.98|61.29|60.99|60.95|60.65|233
1731885600000|2024-11-17 23:20:00|61.29|60.99|61.53|61.23|61.54|61.24|61.23|60.93|194
1731885900000|2024-11-17 23:25:00|61.52|61.22|61.72|61.42|61.76|61.46|61.48|61.18|165
1731886200000|2024-11-17 23:30:00|61.71|61.41|61.64|61.34|61.94|61.64|61.64|61.34|131
1731886500000|2024-11-17 23:35:00|61.63|61.33|61.48|61.18|61.67|61.37|61.41|61.11|112
1731886800000|2024-11-17 23:40:00|61.49|61.19|61.6|61.3|61.62|61.32|61.47|61.17|100
1731887100000|2024-11-17 23:45:00|61.59|61.29|61.72|61.42|61.72|61.42|61.55|61.25|109
1731887400000|2024-11-17 23:50:00|61.7|61.4|61.7|61.4|61.75|61.45|61.63|61.33|102
1731887700000|2024-11-17 23:55:00|61.71|61.41|61.81|61.51|61.82|61.52|61.69|61.39|117
1731888000000|2024-11-18 00:00:00|61.82|61.52|62|61.7|62|61.7|61.63|61.33|192
1731888300000|2024-11-18 00:05:00|62.01|61.71|62.01|61.71|62.12|61.82|61.98|61.68|146
1731888600000|2024-11-18 00:10:00|61.9|61.6|61.95|61.65|62.02|61.72|61.78|61.48|116
1731888900000|2024-11-18 00:15:00|61.96|61.66|61.9|61.6|62.05|61.75|61.74|61.44|253
1731889200000|2024-11-18 00:20:00|61.91|61.61|61.89|61.59|61.98|61.68|61.69|61.39|202
1731889500000|2024-11-18 00:25:00|61.88|61.58|62.09|61.79|62.11|61.81|61.87|61.57|164
1731889800000|2024-11-18 00:30:00|62.1|61.8|62.44|62.14|62.48|62.18|62.09|61.79|242
1731890100000|2024-11-18 00:35:00|62.43|62.13|62.68|62.38|62.71|62.41|62.41|62.11|251
1731890400000|2024-11-18 00:40:00|62.69|62.39|62.56|62.26|62.79|62.49|62.53|62.23|115
1731890700000|2024-11-18 00:45:00|62.55|62.25|62.55|62.25|62.73|62.43|62.48|62.18|260
1731891000000|2024-11-18 00:50:00|62.56|62.26|62.58|62.28|62.65|62.35|62.48|62.18|235
1731891300000|2024-11-18 00:55:00|62.57|62.27|62.35|62.05|62.61|62.31|62.31|62.01|150
1731891600000|2024-11-18 01:00:00|62.36|62.06|62.44|62.14|62.56|62.26|62.34|62.04|218
1731891900000|2024-11-18 01:05:00|62.45|62.15|62.59|62.29|62.59|62.29|62.36|62.06|218
1731892200000|2024-11-18 01:10:00|62.58|62.28|62.7|62.4|62.72|62.42|62.52|62.22|160
1731892500000|2024-11-18 01:15:00|62.72|62.42|62.94|62.64|62.99|62.69|62.72|62.42|167
1731892800000|2024-11-18 01:20:00|62.95|62.65|62.88|62.58|63.06|62.76|62.84|62.54|138
1731893100000|2024-11-18 01:25:00|62.87|62.57|62.97|62.67|62.97|62.67|62.85|62.55|105
1731893400000|2024-11-18 01:30:00|62.98|62.68|63.22|62.92|63.23|62.93|62.98|62.68|177
1731893700000|2024-11-18 01:35:00|63.23|62.93|63.34|63.04|63.39|63.09|63.15|62.85|143
1731894000000|2024-11-18 01:40:00|63.33|63.03|63.6|63.3|63.61|63.31|63.3|63|161
1731894300000|2024-11-18 01:45:00|63.61|63.31|63.79|63.49|63.79|63.49|63.53|63.23|206
1731894600000|2024-11-18 01:50:00|63.8|63.5|64.2|63.9|64.2|63.9|63.74|63.44|210
1731894900000|2024-11-18 01:55:00|64.21|63.91|64.32|64.02|64.6|64.3|64.16|63.86|199
1731895200000|2024-11-18 02:00:00|64.31|64.01|63.85|63.55|64.39|64.09|63.8|63.5|341
1731895500000|2024-11-18 02:05:00|63.86|63.56|63.98|63.68|64.06|63.76|63.8|63.5|277
1731895800000|2024-11-18 02:10:00|63.97|63.67|64.09|63.79|64.16|63.86|63.83|63.53|244
1731896100000|2024-11-18 02:15:00|64.08|63.78|64.21|63.91|64.3|64|64.02|63.72|252
1731896400000|2024-11-18 02:20:00|64.22|63.92|64.42|64.12|64.46|64.16|64.03|63.73|223
1731896700000|2024-11-18 02:25:00|64.41|64.11|64.31|64.01|64.49|64.19|64.16|63.86|175
1731897000000|2024-11-18 02:30:00|64.29|63.99|64.5|64.2|64.51|64.21|64.2|63.9|175
1731897300000|2024-11-18 02:35:00|64.49|64.19|64.42|64.12|64.67|64.37|64.42|64.12|137
1731897600000|2024-11-18 02:40:00|64.41|64.11|64.56|64.26|64.63|64.33|64.37|64.07|139
1731897900000|2024-11-18 02:45:00|64.55|64.25|64.6|64.3|64.68|64.38|64.5|64.2|197
1731898200000|2024-11-18 02:50:00|64.59|64.29|64.47|64.17|64.72|64.42|64.46|64.16|188
1731898500000|2024-11-18 02:55:00|64.46|64.16|64.36|64.06|64.55|64.25|64.34|64.04|158
1731898800000|2024-11-18 03:00:00|64.38|64.08|64.34|64.04|64.4|64.1|64.3|64|120
1731899100000|2024-11-18 03:05:00|64.35|64.05|64.18|63.88|64.35|64.05|64.07|63.77|197
1731899400000|2024-11-18 03:10:00|64.19|63.89|64.67|64.37|64.74|64.44|64.12|63.82|184
1731899700000|2024-11-18 03:15:00|64.66|64.36|64.75|64.45|64.9|64.6|64.55|64.25|224
1731900000000|2024-11-18 03:20:00|64.74|64.44|64.49|64.19|64.74|64.44|64.47|64.17|166
1731900300000|2024-11-18 03:25:00|64.5|64.2|64.36|64.06|64.71|64.41|64.36|64.06|170
1731900600000|2024-11-18 03:30:00|64.37|64.07|64.66|64.36|64.66|64.36|64.35|64.05|150
1731900900000|2024-11-18 03:35:00|64.65|64.35|64.62|64.32|64.72|64.42|64.57|64.27|124
1731901200000|2024-11-18 03:40:00|64.61|64.31|64.81|64.51|64.81|64.51|64.6|64.3|204
1731901500000|2024-11-18 03:45:00|64.82|64.52|65.08|64.78|65.17|64.87|64.78|64.48|165
1731901800000|2024-11-18 03:50:00|65.12|64.82|65.16|64.86|65.18|64.88|65.02|64.72|168
1731902100000|2024-11-18 03:55:00|65.15|64.85|65.17|64.87|65.28|64.98|65.07|64.77|113
1731902400000|2024-11-18 04:00:00|65.18|64.88|65.05|64.75|65.19|64.89|65.01|64.71|104
1731902700000|2024-11-18 04:05:00|65.06|64.76|65.12|64.82|65.3|65|65.02|64.72|162
1731903000000|2024-11-18 04:10:00|65.13|64.83|65.01|64.71|65.26|64.96|64.93|64.63|151
1731903300000|2024-11-18 04:15:00|65|64.7|65.28|64.98|65.39|65.09|64.98|64.68|151
1731903600000|2024-11-18 04:20:00|65.27|64.97|65.38|65.08|65.38|65.08|65.21|64.91|90
1731903900000|2024-11-18 04:25:00|65.39|65.09|65.32|65.02|65.52|65.22|65.29|64.99|96
1731904200000|2024-11-18 04:30:00|65.33|65.03|65.29|64.99|65.37|65.07|65.23|64.93|116
1731904500000|2024-11-18 04:35:00|65.28|64.98|65.1|64.8|65.28|64.98|65.1|64.8|120
1731904800000|2024-11-18 04:40:00|65.09|64.79|64.74|64.44|65.11|64.81|64.74|64.44|126
1731905100000|2024-11-18 04:45:00|64.75|64.45|64.6|64.3|64.78|64.48|64.53|64.23|127
1731905400000|2024-11-18 04:50:00|64.59|64.29|64.42|64.12|64.6|64.3|64.32|64.02|130
1731905700000|2024-11-18 04:55:00|64.43|64.13|64.42|64.12|64.44|64.14|64.24|63.94|117
1731906000000|2024-11-18 05:00:00|64.43|64.13|64.72|64.42|64.73|64.43|64.43|64.13|134
1731906300000|2024-11-18 05:05:00|64.73|64.43|64.82|64.52|64.82|64.52|64.68|64.38|149
1731906600000|2024-11-18 05:10:00|64.83|64.53|64.73|64.43|64.86|64.56|64.73|64.43|116
1731906900000|2024-11-18 05:15:00|64.74|64.44|65.16|64.86|65.16|64.86|64.66|64.36|144
1731907200000|2024-11-18 05:20:00|65.15|64.85|65.04|64.74|65.17|64.87|65|64.7|133
1731907500000|2024-11-18 05:25:00|65.05|64.75|64.94|64.64|65.13|64.83|64.93|64.63|120
1731907800000|2024-11-18 05:30:00|64.95|64.65|64.8|64.5|64.96|64.66|64.76|64.46|100
1731908100000|2024-11-18 05:35:00|64.81|64.51|64.73|64.43|64.81|64.51|64.65|64.35|114
1731908400000|2024-11-18 05:40:00|64.72|64.42|64.73|64.43|64.74|64.44|64.61|64.31|97
1731908700000|2024-11-18 05:45:00|64.74|64.44|64.85|64.55|64.92|64.62|64.72|64.42|172
1731909000000|2024-11-18 05:50:00|64.86|64.56|65.17|64.87|65.17|64.87|64.82|64.52|224
1731909300000|2024-11-18 05:55:00|65.16|64.86|65.04|64.74|65.19|64.89|64.91|64.61|200
1731909600000|2024-11-18 06:00:00|65.05|64.75|65.21|64.91|65.22|64.92|65|64.7|161
1731909900000|2024-11-18 06:05:00|65.2|64.9|65.36|65.06|65.38|65.08|65.2|64.9|195
1731910200000|2024-11-18 06:10:00|65.35|65.05|65.34|65.04|65.38|65.08|65.19|64.89|324
1731910500000|2024-11-18 06:15:00|65.33|65.03|65.48|65.18|65.59|65.29|65.33|65.03|225
1731910800000|2024-11-18 06:20:00|65.49|65.19|65.43|65.13|65.56|65.26|65.39|65.09|173
1731911100000|2024-11-18 06:25:00|65.44|65.14|65.42|65.12|65.59|65.29|65.39|65.09|175
1731911400000|2024-11-18 06:30:00|65.43|65.13|65.43|65.13|65.61|65.31|65.4|65.1|190
1731911700000|2024-11-18 06:35:00|65.42|65.12|65.47|65.17|65.49|65.19|65.38|65.08|204
1731912000000|2024-11-18 06:40:00|65.46|65.16|65.35|65.05|65.5|65.2|65.34|65.04|162
1731912300000|2024-11-18 06:45:00|65.36|65.06|65.44|65.14|65.54|65.24|65.29|64.99|123
1731912600000|2024-11-18 06:50:00|65.45|65.15|65.24|64.94|65.5|65.2|65.22|64.92|139
1731912900000|2024-11-18 06:55:00|65.25|64.95|65.31|65.01|65.38|65.08|65.24|64.94|127
1731913200000|2024-11-18 07:00:00|65.32|65.02|64.96|64.66|65.34|65.04|64.92|64.62|205
1731913500000|2024-11-18 07:05:00|64.95|64.65|64.91|64.61|65.16|64.86|64.88|64.58|189
1731913800000|2024-11-18 07:10:00|64.9|64.6|65.09|64.79|65.14|64.84|64.89|64.59|131
1731914100000|2024-11-18 07:15:00|65.08|64.78|65.19|64.89|65.22|64.92|64.96|64.66|119
1731914400000|2024-11-18 07:20:00|65.2|64.9|65.06|64.76|65.26|64.96|64.93|64.63|188
1731914700000|2024-11-18 07:25:00|65.07|64.77|65.09|64.79|65.13|64.83|65.03|64.73|99
1731915000000|2024-11-18 07:30:00|65.08|64.78|65.05|64.75|65.09|64.79|64.99|64.69|63
1731915300000|2024-11-18 07:35:00|65.03|64.73|65.23|64.93|65.23|64.93|64.96|64.66|126
1731915600000|2024-11-18 07:40:00|65.22|64.92|65.25|64.95|65.28|64.98|65.21|64.91|107
1731915900000|2024-11-18 07:45:00|65.24|64.94|65.17|64.87|65.28|64.98|65.14|64.84|120
1731916200000|2024-11-18 07:50:00|65.16|64.86|65.25|64.95|65.31|65.01|65.12|64.82|93
1731916500000|2024-11-18 07:55:00|65.26|64.96|65.21|64.91|65.26|64.96|65.13|64.83|63
1731916800000|2024-11-18 08:00:00|65.22|64.92|65.12|64.82|65.26|64.96|64.99|64.69|97
1731917100000|2024-11-18 08:05:00|65.11|64.81|65.18|64.88|65.19|64.89|64.93|64.63|138
1731917400000|2024-11-18 08:10:00|65.16|64.86|65.17|64.87|65.19|64.89|65.09|64.79|82
1731917700000|2024-11-18 08:15:00|65.17|64.87|65.03|64.73|65.18|64.88|65.02|64.72|176
1731918000000|2024-11-18 08:20:00|65.04|64.74|65.05|64.75|65.1|64.8|65.02|64.72|187
1731918300000|2024-11-18 08:25:00|65.06|64.76|65.07|64.77|65.1|64.8|64.94|64.64|93
1731918600000|2024-11-18 08:30:00|65.08|64.78|64.86|64.56|65.09|64.79|64.85|64.55|66
1731918900000|2024-11-18 08:35:00|64.87|64.57|64.72|64.42|64.89|64.59|64.65|64.35|127
1731919200000|2024-11-18 08:40:00|64.71|64.41|64.86|64.56|64.88|64.58|64.67|64.37|138
1731919500000|2024-11-18 08:45:00|64.82|64.52|64.86|64.56|64.91|64.61|64.81|64.51|48
1731919800000|2024-11-18 08:50:00|64.87|64.57|64.84|64.54|64.88|64.58|64.8|64.5|115
1731920100000|2024-11-18 08:55:00|64.85|64.55|64.66|64.36|64.86|64.56|64.66|64.36|81
1731920400000|2024-11-18 09:00:00|64.64|64.34|64.65|64.35|64.69|64.39|64.51|64.21|87
1731920700000|2024-11-18 09:05:00|64.64|64.34|64.69|64.39|64.81|64.51|64.62|64.32|63
1731921000000|2024-11-18 09:10:00|64.68|64.38|64.61|64.31|64.69|64.39|64.42|64.12|76
1731921300000|2024-11-18 09:15:00|64.62|64.32|64.82|64.52|64.82|64.52|64.62|64.32|77
1731921600000|2024-11-18 09:20:00|64.81|64.51|64.7|64.4|64.82|64.52|64.55|64.25|97
1731921900000|2024-11-18 09:25:00|64.69|64.39|64.63|64.33|64.69|64.39|64.54|64.24|112
1731922200000|2024-11-18 09:30:00|64.62|64.32|64.43|64.13|64.7|64.4|64.41|64.11|100
1731922500000|2024-11-18 09:35:00|64.44|64.14|63.94|63.64|64.44|64.14|63.92|63.62|204
1731922800000|2024-11-18 09:40:00|63.95|63.65|63.95|63.65|64.08|63.78|63.84|63.54|146
1731923100000|2024-11-18 09:45:00|63.94|63.64|64.17|63.87|64.21|63.91|63.89|63.59|208
1731923400000|2024-11-18 09:50:00|64.18|63.88|64.25|63.95|64.31|64.01|64.12|63.82|175
1731923700000|2024-11-18 09:55:00|64.24|63.94|64.33|64.03|64.44|64.14|64.2|63.9|147
1731924000000|2024-11-18 10:00:00|64.32|64.02|64.72|64.42|64.74|64.44|64.3|64|174
1731924300000|2024-11-18 10:05:00|64.73|64.43|64.84|64.54|64.84|64.54|64.63|64.33|102
1731924600000|2024-11-18 10:10:00|64.88|64.58|64.86|64.56|64.95|64.65|64.79|64.49|112
1731924900000|2024-11-18 10:15:00|64.87|64.57|64.69|64.39|64.87|64.57|64.55|64.25|184
1731925200000|2024-11-18 10:20:00|64.68|64.38|64.63|64.33|64.72|64.42|64.61|64.31|110
1731925500000|2024-11-18 10:25:00|64.64|64.34|64.73|64.43|64.76|64.46|64.58|64.28|124
1731925800000|2024-11-18 10:30:00|64.72|64.42|64.82|64.52|64.85|64.55|64.71|64.41|97
1731926100000|2024-11-18 10:35:00|64.81|64.51|64.82|64.52|64.86|64.56|64.72|64.42|134
1731926400000|2024-11-18 10:40:00|64.81|64.51|64.71|64.41|64.84|64.54|64.7|64.4|86
1731926700000|2024-11-18 10:45:00|64.74|64.44|64.65|64.35|64.74|64.44|64.65|64.35|15
1731927000000|2024-11-18 10:50:00|64.66|64.36|64.65|64.35|64.66|64.36|64.56|64.26|84
1731927300000|2024-11-18 10:55:00|64.64|64.34|64.72|64.42|64.75|64.45|64.61|64.31|91
1731927600000|2024-11-18 11:00:00|64.73|64.43|64.68|64.38|64.76|64.46|64.59|64.29|142
1731927900000|2024-11-18 11:05:00|64.69|64.39|64.92|64.62|65.03|64.73|64.66|64.36|197
1731928200000|2024-11-18 11:10:00|64.91|64.61|64.65|64.35|64.97|64.67|64.63|64.33|249
1731928500000|2024-11-18 11:15:00|64.66|64.36|65.1|64.8|65.17|64.87|64.66|64.36|270
1731928800000|2024-11-18 11:20:00|65.09|64.79|64.95|64.65|65.17|64.87|64.9|64.6|215
1731929100000|2024-11-18 11:25:00|64.93|64.63|64.57|64.27|64.95|64.65|64.57|64.27|177
1731929400000|2024-11-18 11:30:00|64.58|64.28|64.69|64.39|64.74|64.44|64.48|64.18|292
1731929700000|2024-11-18 11:35:00|64.68|64.38|64.09|63.79|64.69|64.39|64.04|63.74|257
1731930000000|2024-11-18 11:40:00|64.08|63.78|63.84|63.54|64.17|63.87|63.84|63.54|232
1731930300000|2024-11-18 11:45:00|63.82|63.52|63.78|63.48|64.14|63.84|63.68|63.38|400
1731930600000|2024-11-18 11:50:00|63.79|63.49|63.99|63.69|64.07|63.77|63.68|63.38|259
1731930900000|2024-11-18 11:55:00|64|63.7|64.02|63.72|64.03|63.73|63.72|63.42|269
1731931200000|2024-11-18 12:00:00|64.02|63.72|64.21|63.91|64.32|64.02|64|63.7|195
1731931500000|2024-11-18 12:05:00|64.2|63.9|63.94|63.64|64.23|63.93|63.7|63.4|237
1731931800000|2024-11-18 12:10:00|63.95|63.65|63.6|63.3|63.98|63.68|63.55|63.25|275
1731932100000|2024-11-18 12:15:00|63.61|63.31|63.83|63.53|63.84|63.54|63.49|63.19|317
1731932400000|2024-11-18 12:20:00|63.84|63.54|63.93|63.63|64.01|63.71|63.7|63.4|333
1731932700000|2024-11-18 12:25:00|63.92|63.62|64.3|64|64.3|64|63.82|63.52|232
1731933000000|2024-11-18 12:30:00|64.3|64|64.41|64.11|64.47|64.17|64.28|63.98|311
1731933300000|2024-11-18 12:35:00|64.42|64.12|64.28|63.98|64.43|64.13|64.26|63.96|159
1731933900000|2024-11-18 12:45:00|64.66|64.36|64.74|64.44|64.78|64.48|64.65|64.35|214
1731934200000|2024-11-18 12:50:00|64.73|64.43|64.7|64.4|64.77|64.47|64.53|64.23|282
1731934500000|2024-11-18 12:55:00|64.69|64.39|64.66|64.36|64.72|64.42|64.56|64.26|243
1731934800000|2024-11-18 13:00:00|64.65|64.35|64.03|63.73|64.75|64.45|63.96|63.66|330
1731935100000|2024-11-18 13:05:00|64.02|63.72|63.59|63.29|64.14|63.84|63.58|63.28|376
1731935400000|2024-11-18 13:10:00|63.6|63.3|63.29|62.99|63.65|63.35|63.19|62.89|186
1731935700000|2024-11-18 13:15:00|63.3|63|63.54|63.24|63.71|63.41|63.16|62.86|314
1731936000000|2024-11-18 13:20:00|63.55|63.25|63.48|63.18|63.6|63.3|63.35|63.05|307
1731936300000|2024-11-18 13:25:00|63.49|63.19|63.82|63.52|63.88|63.58|63.49|63.19|229
1731936600000|2024-11-18 13:30:00|63.83|63.53|64.04|63.74|64.11|63.81|63.8|63.5|197
1731936900000|2024-11-18 13:35:00|64.03|63.73|64.09|63.79|64.13|63.83|63.86|63.56|185
1731937200000|2024-11-18 13:40:00|64.08|63.78|64.29|63.99|64.3|64|63.99|63.69|183
1731937500000|2024-11-18 13:45:00|64.28|63.98|64.19|63.89|64.34|64.04|64.18|63.88|166
1731937800000|2024-11-18 13:50:00|64.18|63.88|63.85|63.55|64.18|63.88|63.85|63.55|171
1731938100000|2024-11-18 13:55:00|63.84|63.54|63.63|63.33|63.89|63.59|63.52|63.22|191
1731938400000|2024-11-18 14:00:00|63.64|63.34|63.93|63.63|63.93|63.63|63.42|63.12|354
1731938700000|2024-11-18 14:05:00|63.94|63.64|64.04|63.74|64.12|63.82|63.82|63.52|217
1731939000000|2024-11-18 14:10:00|64.03|63.73|64.51|64.21|64.51|64.21|63.95|63.65|244
1731939300000|2024-11-18 14:15:00|64.52|64.22|64.82|64.52|64.84|64.54|64.47|64.17|257
1731939600000|2024-11-18 14:20:00|64.81|64.51|64.76|64.46|64.95|64.65|64.7|64.4|286
1731939900000|2024-11-18 14:25:00|64.75|64.45|64.6|64.3|64.76|64.46|64.6|64.3|237
1731940200000|2024-11-18 14:30:00|64.61|64.31|64.62|64.32|64.71|64.41|64.31|64.01|333
1731940500000|2024-11-18 14:35:00|64.61|64.31|64.57|64.27|64.72|64.42|64.52|64.22|315
1731940800000|2024-11-18 14:40:00|64.56|64.26|64.61|64.31|64.79|64.49|64.44|64.14|320
1731941100000|2024-11-18 14:45:00|64.6|64.3|64.57|64.27|64.62|64.32|64.23|63.93|346
1731941400000|2024-11-18 14:50:00|64.6|64.3|64.41|64.11|64.66|64.36|64.36|64.06|273
1731941700000|2024-11-18 14:55:00|64.4|64.1|64.62|64.32|64.64|64.34|64.21|63.91|297
1731942000000|2024-11-18 15:00:00|64.61|64.31|65|64.7|65|64.7|64.59|64.29|243
1731942300000|2024-11-18 15:05:00|64.99|64.69|65.03|64.73|65.05|64.75|64.9|64.6|257
1731942600000|2024-11-18 15:10:00|65.02|64.72|65.13|64.83|65.13|64.83|64.92|64.62|211
1731942900000|2024-11-18 15:15:00|65.13|64.83|65.22|64.92|65.3|65|65.09|64.79|209
1731943200000|2024-11-18 15:20:00|65.23|64.93|65.45|65.15|65.59|65.29|65.23|64.93|173
1731943500000|2024-11-18 15:25:00|65.46|65.16|65.78|65.48|65.83|65.53|65.42|65.12|134
1731943800000|2024-11-18 15:30:00|65.77|65.47|65.97|65.67|66.03|65.73|65.75|65.45|182
1731944100000|2024-11-18 15:35:00|65.98|65.68|66.31|66.01|66.36|66.06|65.9|65.6|208
1731944400000|2024-11-18 15:40:00|66.3|66|66.15|65.85|66.41|66.11|66.11|65.81|201
1731944700000|2024-11-18 15:45:00|66.15|65.85|66.29|65.99|66.35|66.05|66.15|65.85|303
1731945000000|2024-11-18 15:50:00|66.26|65.96|66.35|66.05|66.45|66.15|66.17|65.87|237
1731945300000|2024-11-18 15:55:00|66.34|66.04|66.21|65.91|66.42|66.12|66.11|65.81|220
1731945600000|2024-11-18 16:00:00|66.11|65.81|65.61|65.31|66.11|65.81|65.6|65.3|153
1731945900000|2024-11-18 16:05:00|65.59|65.29|65.84|65.54|65.98|65.68|65.55|65.25|214
1731946200000|2024-11-18 16:10:00|65.83|65.53|65.94|65.64|65.98|65.68|65.74|65.44|181
1731946500000|2024-11-18 16:15:00|65.93|65.63|66.1|65.8|66.14|65.84|65.85|65.55|242
1731946800000|2024-11-18 16:20:00|66.11|65.81|66.58|66.28|66.59|66.29|66.05|65.75|234
1731947100000|2024-11-18 16:25:00|66.59|66.29|66.83|66.53|66.87|66.57|66.53|66.23|174
1731947400000|2024-11-18 16:30:00|66.82|66.52|66.7|66.4|66.87|66.57|66.46|66.16|283
1731947700000|2024-11-18 16:35:00|66.72|66.42|66.71|66.41|66.78|66.48|66.62|66.32|238
1731948000000|2024-11-18 16:40:00|66.72|66.42|67.31|67.01|67.37|67.07|66.65|66.35|364
1731948300000|2024-11-18 16:45:00|67.28|66.98|66.49|66.19|67.6|67.3|66.28|65.98|393
1731948600000|2024-11-18 16:50:00|66.48|66.18|67|66.7|67.06|66.76|66.36|66.06|359
1731948900000|2024-11-18 16:55:00|67.01|66.71|67.08|66.78|67.37|67.07|66.95|66.65|304
1731949200000|2024-11-18 17:00:00|67.09|66.79|67.11|66.81|67.27|66.97|66.96|66.66|252
1731949500000|2024-11-18 17:05:00|67.12|66.82|66.92|66.62|67.2|66.9|66.75|66.45|208
1731949800000|2024-11-18 17:10:00|66.93|66.63|66.98|66.68|67.1|66.8|66.88|66.58|139
1731950100000|2024-11-18 17:15:00|66.97|66.67|67.23|66.93|67.23|66.93|66.84|66.54|307
1731950400000|2024-11-18 17:20:00|67.24|66.94|67.76|67.46|67.87|67.57|67.24|66.94|284
1731950700000|2024-11-18 17:25:00|67.77|67.47|69.18|68.88|69.35|69.05|67.77|67.47|373
1731951000000|2024-11-18 17:30:00|69.22|68.92|68.99|68.69|69.22|68.92|68.46|68.16|500
1731951300000|2024-11-18 17:35:00|69|68.7|68.6|68.3|69.13|68.83|68.37|68.07|408
1731951600000|2024-11-18 17:40:00|68.61|68.31|68.01|67.71|69.12|68.82|67.95|67.65|449
1731951900000|2024-11-18 17:45:00|68.34|68.04|67.79|67.49|68.34|68.04|67.59|67.29|319
1731952200000|2024-11-18 17:50:00|67.8|67.5|68.1|67.8|68.33|68.03|67.8|67.5|214
1731952500000|2024-11-18 17:55:00|68.07|67.77|67.99|67.69|68.08|67.78|67.93|67.63|162
1731952800000|2024-11-18 18:00:00|67.97|67.67|68.06|67.76|68.35|68.05|67.93|67.63|203
1731953100000|2024-11-18 18:05:00|68.05|67.75|68.14|67.84|68.25|67.95|67.95|67.65|258
1731953400000|2024-11-18 18:10:00|68.15|67.85|68.41|68.11|68.43|68.13|68.07|67.77|265
1731953700000|2024-11-18 18:15:00|68.4|68.1|68.52|68.22|68.53|68.23|68.26|67.96|261
1731954000000|2024-11-18 18:20:00|68.51|68.21|67.97|67.67|68.61|68.31|67.92|67.62|337
1731954300000|2024-11-18 18:25:00|67.98|67.68|67.63|67.33|68.22|67.92|67.52|67.22|290
1731954600000|2024-11-18 18:30:00|67.64|67.34|67.31|67.01|67.65|67.35|67.21|66.91|298
1731954900000|2024-11-18 18:35:00|67.29|66.99|67.36|67.06|67.63|67.33|67.2|66.9|312
1731955200000|2024-11-18 18:40:00|67.37|67.07|67.04|66.74|67.37|67.07|67.03|66.73|240
1731955500000|2024-11-18 18:45:00|67.05|66.75|67.33|67.03|67.43|67.13|66.98|66.68|314
1731955800000|2024-11-18 18:50:00|67.32|67.02|67.15|66.85|67.38|67.08|66.94|66.64|270
1731956100000|2024-11-18 18:55:00|67.13|66.83|67.51|67.21|67.66|67.36|66.94|66.64|243
1731956400000|2024-11-18 19:00:00|67.5|67.2|67.61|67.31|67.73|67.43|67.43|67.13|273
1731956700000|2024-11-18 19:05:00|67.62|67.32|67.34|67.04|67.62|67.32|67.25|66.95|220
1731957000000|2024-11-18 19:10:00|67.33|67.03|67.11|66.81|67.36|67.06|66.67|66.37|324
1731957300000|2024-11-18 19:15:00|67.13|66.83|66.64|66.34|67.15|66.85|66.63|66.33|351
1731957600000|2024-11-18 19:20:00|66.63|66.33|66|65.7|66.64|66.34|65.93|65.63|238
1731957900000|2024-11-18 19:25:00|65.99|65.69|66.34|66.04|66.49|66.19|65.88|65.58|217
1731958200000|2024-11-18 19:30:00|66.37|66.07|66.46|66.16|66.49|66.19|66.1|65.8|436
1731958500000|2024-11-18 19:35:00|66.47|66.17|67.01|66.71|67.01|66.71|66.45|66.15|261
1731958800000|2024-11-18 19:40:00|67|66.7|66.89|66.59|67.11|66.81|66.88|66.58|192
1731959100000|2024-11-18 19:45:00|66.88|66.58|66.78|66.48|66.96|66.66|66.77|66.47|280
1731959400000|2024-11-18 19:50:00|66.8|66.5|66.55|66.25|66.87|66.57|66.52|66.22|275
1731959700000|2024-11-18 19:55:00|66.56|66.26|66.62|66.32|66.72|66.42|66.47|66.17|165
1731960000000|2024-11-18 20:00:00|66.63|66.33|66.71|66.41|66.84|66.54|66.4|66.1|332
1731960300000|2024-11-18 20:05:00|66.7|66.4|66.81|66.51|66.82|66.52|66.51|66.21|247
1731960600000|2024-11-18 20:10:00|66.8|66.5|66.59|66.29|66.82|66.52|66.54|66.24|204
1731960900000|2024-11-18 20:15:00|66.65|66.35|66.62|66.32|66.71|66.41|66.24|65.94|215
1731961200000|2024-11-18 20:20:00|66.63|66.33|67.12|66.82|67.14|66.84|66.52|66.22|302
1731961500000|2024-11-18 20:25:00|67.1|66.8|66.95|66.65|67.32|67.02|66.93|66.63|293
1731961800000|2024-11-18 20:30:00|67.02|66.72|66.89|66.59|67.02|66.72|66.7|66.4|269
1731962100000|2024-11-18 20:35:00|66.9|66.6|66.81|66.51|67.04|66.74|66.63|66.33|342
1731962400000|2024-11-18 20:40:00|66.8|66.5|66.66|66.36|66.93|66.63|66.62|66.32|296
1731962700000|2024-11-18 20:45:00|66.51|66.21|66.37|66.07|66.55|66.25|66.37|66.07|146
1731963000000|2024-11-18 20:50:00|66.36|66.06|66.3|66|66.39|66.09|66.13|65.83|266
1731963300000|2024-11-18 20:55:00|66.31|66.01|66.32|66.02|66.37|66.07|66.21|65.91|171
1731963600000|2024-11-18 21:00:00|66.33|66.03|66.67|66.37|66.67|66.37|66.15|65.85|242
1731963900000|2024-11-18 21:05:00|66.68|66.38|67.05|66.75|67.13|66.83|66.68|66.38|235
1731964200000|2024-11-18 21:10:00|67.06|66.76|67.33|67.03|67.33|67.03|67.06|66.76|155
1731964500000|2024-11-18 21:15:00|67.32|67.02|67.58|67.28|67.87|67.57|67.3|67|246
1731964800000|2024-11-18 21:20:00|67.57|67.27|67.35|67.05|67.61|67.31|67.27|66.97|167
1731965100000|2024-11-18 21:25:00|67.34|67.04|67.54|67.24|67.67|67.37|67.34|67.04|166
1731965400000|2024-11-18 21:30:00|67.56|67.26|67.53|67.23|67.64|67.34|67.48|67.18|108
1731965700000|2024-11-18 21:35:00|67.52|67.22|67.85|67.55|67.85|67.55|67.52|67.22|146
1731966000000|2024-11-18 21:40:00|67.84|67.54|67.54|67.24|68|67.7|67.54|67.24|135
1731966300000|2024-11-18 21:45:00|67.55|67.25|67.23|66.93|67.64|67.34|67.21|66.91|188
1731966600000|2024-11-18 21:50:00|67.24|66.94|67.1|66.8|67.3|67|67.01|66.71|134
1731966900000|2024-11-18 21:55:00|67.09|66.79|66.96|66.66|67.09|66.79|66.88|66.58|136
1731967200000|2024-11-18 22:00:00|66.97|66.67|67.26|66.96|67.37|67.07|66.96|66.66|211
1731967500000|2024-11-18 22:05:00|67.27|66.97|67.47|67.17|67.47|67.17|67.26|66.96|153
1731967800000|2024-11-18 22:10:00|67.45|67.15|67.85|67.55|67.87|67.57|67.44|67.14|186
1731968100000|2024-11-18 22:15:00|67.86|67.56|67.98|67.68|67.98|67.68|67.76|67.46|147
1731968400000|2024-11-18 22:20:00|67.97|67.67|67.99|67.69|68.1|67.8|67.94|67.64|89
1731968700000|2024-11-18 22:25:00|68|67.7|68.37|68.07|68.4|68.1|68|67.7|166
1731969000000|2024-11-18 22:30:00|68.38|68.08|68.08|67.78|68.41|68.11|68.04|67.74|113
1731969300000|2024-11-18 22:35:00|68.07|67.77|68.18|67.88|68.21|67.91|68.05|67.75|108
1731969600000|2024-11-18 22:40:00|68.19|67.89|68.1|67.8|68.2|67.9|68.09|67.79|67
1731969900000|2024-11-18 22:45:00|68.11|67.81|68.08|67.78|68.16|67.86|68.07|67.77|55
1731970200000|2024-11-18 22:50:00|68.07|67.77|68.09|67.79|68.12|67.82|68.07|67.77|38
1731970500000|2024-11-18 22:55:00|68.07|67.77|68.23|67.93|68.31|68.01|68.01|67.71|92
1731970800000|2024-11-18 23:00:00|68.3|68|68.44|68.14|68.45|68.15|68.23|67.93|91
1731971100000|2024-11-18 23:05:00|68.43|68.13|68.28|67.98|68.43|68.13|68.27|67.97|124
1731971400000|2024-11-18 23:10:00|68.27|67.97|68.35|68.05|68.36|68.06|68.01|67.71|176
1731971700000|2024-11-18 23:15:00|68.36|68.06|68.1|67.8|68.39|68.09|68.1|67.8|131
1731972000000|2024-11-18 23:20:00|68.01|67.71|67.71|67.41|68.01|67.71|67.69|67.39|170
1731972300000|2024-11-18 23:25:00|67.7|67.4|67.63|67.33|67.77|67.47|67.59|67.29|170
1731972600000|2024-11-18 23:30:00|67.59|67.29|68.03|67.73|68.03|67.73|67.59|67.29|182
1731972900000|2024-11-18 23:35:00|68.04|67.74|68.02|67.72|68.06|67.76|67.84|67.54|148
1731973200000|2024-11-18 23:40:00|68.03|67.73|68.23|67.93|68.37|68.07|68.02|67.72|145
1731973500000|2024-11-18 23:45:00|68.26|67.96|68.39|68.09|68.47|68.17|68.19|67.89|280
1731973800000|2024-11-18 23:50:00|68.4|68.1|68.2|67.9|68.44|68.14|68.14|67.84|235
1731974100000|2024-11-18 23:55:00|68.19|67.89|68.11|67.81|68.23|67.93|68.07|67.77|227
1731974400000|2024-11-19 00:00:00|68.1|67.8|67.2|66.9|68.12|67.82|67.16|66.86|335
1731974700000|2024-11-19 00:05:00|67.19|66.89|67.29|66.99|67.51|67.21|67.11|66.81|291
1731975000000|2024-11-19 00:10:00|67.3|67|67.33|67.03|67.42|67.12|67.04|66.74|273
1731975300000|2024-11-19 00:15:00|67.31|67.01|67.94|67.64|68.49|68.19|67.16|66.86|407
1731975600000|2024-11-19 00:20:00|67.93|67.63|67.9|67.6|68|67.7|67.59|67.29|319
1731975900000|2024-11-19 00:25:00|67.89|67.59|67.77|67.47|67.92|67.62|67.73|67.43|273
1731976200000|2024-11-19 00:30:00|67.76|67.46|67.44|67.14|67.78|67.48|67.35|67.05|269
1731976500000|2024-11-19 00:35:00|67.41|67.11|67.64|67.34|67.68|67.38|67.34|67.04|285
1731976800000|2024-11-19 00:40:00|67.65|67.35|67.75|67.45|67.8|67.5|67.6|67.3|229
1731977100000|2024-11-19 00:45:00|67.74|67.44|67.39|67.09|67.75|67.45|67.27|66.97|235
1731977400000|2024-11-19 00:50:00|67.38|67.08|67.58|67.28|67.58|67.28|67.23|66.93|217
1731977700000|2024-11-19 00:55:00|67.57|67.27|67.56|67.26|67.8|67.5|67.47|67.17|245
1731978000000|2024-11-19 01:00:00|67.52|67.22|67.61|67.31|67.74|67.44|67.5|67.2|231
1731978300000|2024-11-19 01:05:00|67.62|67.32|67.55|67.25|67.62|67.32|67.43|67.13|183
1731978600000|2024-11-19 01:10:00|67.54|67.24|67.38|67.08|67.71|67.41|67.38|67.08|199
1731978900000|2024-11-19 01:15:00|67.36|67.06|67.15|66.85|67.46|67.16|67.14|66.84|204
1731979200000|2024-11-19 01:20:00|67.16|66.86|67.12|66.82|67.28|66.98|66.93|66.63|229
1731979500000|2024-11-19 01:25:00|67.13|66.83|67.13|66.83|67.23|66.93|67.07|66.77|124
1731979800000|2024-11-19 01:30:00|67.1|66.8|67.09|66.79|67.26|66.96|67.09|66.79|101
1731980100000|2024-11-19 01:35:00|67.1|66.8|66.96|66.66|67.26|66.96|66.92|66.62|128
1731980400000|2024-11-19 01:40:00|66.98|66.68|67.06|66.76|67.08|66.78|66.84|66.54|119
1731980700000|2024-11-19 01:45:00|67.07|66.77|66.98|66.68|67.11|66.81|66.91|66.61|135
1731981000000|2024-11-19 01:50:00|66.97|66.67|67.03|66.73|67.03|66.73|66.78|66.48|131
1731981300000|2024-11-19 01:55:00|67.01|66.71|66.83|66.53|67.04|66.74|66.81|66.51|90
1731981600000|2024-11-19 02:00:00|66.86|66.56|66.79|66.49|66.89|66.59|66.69|66.39|185
1731981900000|2024-11-19 02:05:00|66.8|66.5|66.77|66.47|66.85|66.55|66.59|66.29|94
1731982200000|2024-11-19 02:10:00|66.78|66.48|66.68|66.38|66.79|66.49|66.67|66.37|84
1731982500000|2024-11-19 02:15:00|66.65|66.35|66.83|66.53|66.85|66.55|66.65|66.35|104
1731982800000|2024-11-19 02:20:00|66.84|66.54|66.72|66.42|66.85|66.55|66.69|66.39|108
1731983100000|2024-11-19 02:25:00|66.71|66.41|66.68|66.38|66.76|66.46|66.65|66.35|95
1731983400000|2024-11-19 02:30:00|66.69|66.39|66.38|66.08|66.7|66.4|66.32|66.02|114
1731983700000|2024-11-19 02:35:00|66.4|66.1|66.4|66.1|66.43|66.13|66.39|66.09|70
1731984000000|2024-11-19 02:40:00|66.41|66.11|66.53|66.23|66.55|66.25|66.38|66.08|93
1731984300000|2024-11-19 02:45:00|66.52|66.22|66.36|66.06|66.52|66.22|66.31|66.01|87
1731984600000|2024-11-19 02:50:00|66.37|66.07|66.28|65.98|66.45|66.15|66.22|65.92|86
1731984900000|2024-11-19 02:55:00|66.27|65.97|66.29|65.99|66.29|65.99|66.21|65.91|39
1731985200000|2024-11-19 03:00:00|66.28|65.98|66.27|65.97|66.29|65.99|66.19|65.89|93
1731985500000|2024-11-19 03:05:00|66.28|65.98|66.34|66.04|66.35|66.05|66.28|65.98|71
1731985800000|2024-11-19 03:10:00|66.33|66.03|66.24|65.94|66.33|66.03|66.19|65.89|80
1731986100000|2024-11-19 03:15:00|66.23|65.93|66.15|65.85|66.25|65.95|66.09|65.79|100
1731986400000|2024-11-19 03:20:00|66.14|65.84|66.32|66.02|66.32|66.02|66.09|65.79|131
1731986700000|2024-11-19 03:25:00|66.33|66.03|66.4|66.1|66.44|66.14|66.27|65.97|81
1731987000000|2024-11-19 03:30:00|66.39|66.09|66.63|66.33|66.64|66.34|66.31|66.01|111
1731987300000|2024-11-19 03:35:00|66.64|66.34|66.72|66.42|66.73|66.43|66.56|66.26|89
1731987600000|2024-11-19 03:40:00|66.73|66.43|66.73|66.43|66.78|66.48|66.67|66.37|114
1731987900000|2024-11-19 03:45:00|66.72|66.42|66.72|66.42|66.77|66.47|66.62|66.32|111
1731988200000|2024-11-19 03:50:00|66.71|66.41|66.68|66.38|66.71|66.41|66.56|66.26|110
1731988500000|2024-11-19 03:55:00|66.67|66.37|66.86|66.56|66.86|66.56|66.63|66.33|64
1731988800000|2024-11-19 04:00:00|66.93|66.63|66.98|66.68|67.03|66.73|66.83|66.53|73
1731989100000|2024-11-19 04:05:00|67|66.7|66.98|66.68|67.02|66.72|66.92|66.62|112
1731989400000|2024-11-19 04:10:00|66.99|66.69|66.78|66.48|67|66.7|66.78|66.48|108
1731989700000|2024-11-19 04:15:00|66.77|66.47|66.22|65.92|66.78|66.48|66.21|65.91|139
1731990000000|2024-11-19 04:20:00|66.23|65.93|65.87|65.57|66.3|66|65.87|65.57|160
1731990300000|2024-11-19 04:25:00|65.88|65.58|65.67|65.37|65.93|65.63|65.66|65.36|196
1731990600000|2024-11-19 04:30:00|65.68|65.38|65.95|65.65|65.97|65.67|65.49|65.19|169
1731990900000|2024-11-19 04:35:00|65.97|65.67|66.03|65.73|66.09|65.79|65.95|65.65|133
1731991200000|2024-11-19 04:40:00|66.02|65.72|66.06|65.76|66.13|65.83|65.95|65.65|78
1731991500000|2024-11-19 04:45:00|66.07|65.77|65.67|65.37|66.07|65.77|65.61|65.31|127
1731991800000|2024-11-19 04:50:00|65.68|65.38|65.73|65.43|65.8|65.5|65.59|65.29|138
1731992100000|2024-11-19 04:55:00|65.69|65.39|65.78|65.48|65.81|65.51|65.58|65.28|126
1731992400000|2024-11-19 05:00:00|65.77|65.47|65.85|65.55|65.85|65.55|65.54|65.24|121
1731992700000|2024-11-19 05:05:00|65.86|65.56|66.07|65.77|66.07|65.77|65.86|65.56|92
1731993000000|2024-11-19 05:10:00|66.08|65.78|66.29|65.99|66.29|65.99|66.08|65.78|63
1731993300000|2024-11-19 05:15:00|66.28|65.98|66.28|65.98|66.37|66.07|66.26|65.96|94
1731993600000|2024-11-19 05:20:00|66.25|65.95|66.21|65.91|66.39|66.09|66.09|65.79|161
1731993900000|2024-11-19 05:25:00|66.16|65.86|66.23|65.93|66.28|65.98|66|65.7|143
1731994200000|2024-11-19 05:30:00|66.29|65.99|66.47|66.17|66.49|66.19|66.07|65.77|281
1731994500000|2024-11-19 05:35:00|66.48|66.18|66.67|66.37|66.7|66.4|66.43|66.13|228
1731994800000|2024-11-19 05:40:00|66.66|66.36|66.51|66.21|66.7|66.4|66.51|66.21|202
1731995100000|2024-11-19 05:45:00|66.48|66.18|66.48|66.18|66.58|66.28|66.41|66.11|166
1731995400000|2024-11-19 05:50:00|66.47|66.17|66.29|65.99|66.52|66.22|66.27|65.97|94
1731995700000|2024-11-19 05:55:00|66.27|65.97|66.37|66.07|66.38|66.08|66.25|65.95|103
1731996000000|2024-11-19 06:00:00|66.35|66.05|66.44|66.14|66.49|66.19|66.31|66.01|110
1731996300000|2024-11-19 06:05:00|66.45|66.15|66.72|66.42|66.73|66.43|66.42|66.12|85
1731996600000|2024-11-19 06:10:00|66.74|66.44|66.58|66.28|66.76|66.46|66.58|66.28|133
1731996900000|2024-11-19 06:15:00|66.53|66.23|66.43|66.13|66.64|66.34|66.36|66.06|104
1731997200000|2024-11-19 06:20:00|66.42|66.12|66.5|66.2|66.58|66.28|66.37|66.07|117
1731997500000|2024-11-19 06:25:00|66.48|66.18|66.63|66.33|66.64|66.34|66.48|66.18|92
1731997800000|2024-11-19 06:30:00|66.62|66.32|66.38|66.08|66.62|66.32|66.36|66.06|97
1731998100000|2024-11-19 06:35:00|66.37|66.07|66.25|65.95|66.39|66.09|66.22|65.92|59
1731998400000|2024-11-19 06:40:00|66.24|65.94|66.3|66|66.3|66|66.17|65.87|80
1731998700000|2024-11-19 06:45:00|66.31|66.01|66.13|65.83|66.31|66.01|66.11|65.81|81
1731999000000|2024-11-19 06:50:00|66.15|65.85|66.6|66.3|66.61|66.31|66.15|65.85|119
1731999300000|2024-11-19 06:55:00|66.61|66.31|66.75|66.45|66.75|66.45|66.56|66.26|76
1731999600000|2024-11-19 07:00:00|66.74|66.44|66.71|66.41|66.82|66.52|66.61|66.31|153
1731999900000|2024-11-19 07:05:00|66.72|66.42|66.71|66.41|66.8|66.5|66.68|66.38|139
1732000200000|2024-11-19 07:10:00|66.7|66.4|66.5|66.2|66.73|66.43|66.48|66.18|116
1732000500000|2024-11-19 07:15:00|66.45|66.15|66.23|65.93|66.57|66.27|66.23|65.93|90
1732000800000|2024-11-19 07:20:00|66.22|65.92|66.38|66.08|66.43|66.13|66.21|65.91|94
1732001100000|2024-11-19 07:25:00|66.39|66.09|66.32|66.02|66.42|66.12|66.31|66.01|63
1732001400000|2024-11-19 07:30:00|66.37|66.07|66.46|66.16|66.5|66.2|66.23|65.93|89
1732001700000|2024-11-19 07:35:00|66.47|66.17|66.15|65.85|66.47|66.17|66.13|65.83|98
1732002000000|2024-11-19 07:40:00|66.16|65.86|66.06|65.76|66.19|65.89|66.05|65.75|77
1732002300000|2024-11-19 07:45:00|66.05|65.75|65.96|65.66|66.09|65.79|65.88|65.58|113
1732002600000|2024-11-19 07:50:00|65.95|65.65|65.95|65.65|65.99|65.69|65.82|65.52|90
1732002900000|2024-11-19 07:55:00|65.96|65.66|65.93|65.63|66.02|65.72|65.88|65.58|94
1732003200000|2024-11-19 08:00:00|65.92|65.62|65.75|65.45|65.93|65.63|65.74|65.44|95
1732003500000|2024-11-19 08:05:00|65.74|65.44|65.75|65.45|65.85|65.55|65.68|65.38|123
1732003800000|2024-11-19 08:10:00|65.74|65.44|65.71|65.41|65.81|65.51|65.6|65.3|116
1732004100000|2024-11-19 08:15:00|65.63|65.33|65.43|65.13|65.69|65.39|65.43|65.13|46
1732004400000|2024-11-19 08:20:00|65.44|65.14|65.45|65.15|65.53|65.23|65.34|65.04|111
1732004700000|2024-11-19 08:25:00|65.44|65.14|65.31|65.01|65.45|65.15|65.23|64.93|146
1732005000000|2024-11-19 08:30:00|65.29|64.99|65.55|65.25|65.55|65.25|65.28|64.98|116
1732005300000|2024-11-19 08:35:00|65.54|65.24|65.33|65.03|65.64|65.34|65.33|65.03|143
1732005600000|2024-11-19 08:40:00|65.34|65.04|65.41|65.11|65.48|65.18|65.31|65.01|147
1732005900000|2024-11-19 08:45:00|65.44|65.14|65.67|65.37|65.69|65.39|65.43|65.13|101
1732006200000|2024-11-19 08:50:00|65.68|65.38|65.55|65.25|65.69|65.39|65.49|65.19|81
1732006500000|2024-11-19 08:55:00|65.56|65.26|65.61|65.31|65.65|65.35|65.44|65.14|105
1732006800000|2024-11-19 09:00:00|65.6|65.3|65.76|65.46|65.76|65.46|65.54|65.24|106
1732007100000|2024-11-19 09:05:00|65.75|65.45|65.81|65.51|65.81|65.51|65.71|65.41|53
1732007400000|2024-11-19 09:10:00|65.79|65.49|65.76|65.46|65.88|65.58|65.75|65.45|40
1732007700000|2024-11-19 09:15:00|65.77|65.47|65.4|65.1|65.77|65.47|65.37|65.07|139
1732008000000|2024-11-19 09:20:00|65.44|65.14|65.25|64.95|65.45|65.15|65.19|64.89|177
1732008300000|2024-11-19 09:25:00|65.24|64.94|65.01|64.71|65.28|64.98|64.99|64.69|157
1732008600000|2024-11-19 09:30:00|65|64.7|65.14|64.84|65.14|64.84|64.85|64.55|222
1732008900000|2024-11-19 09:35:00|65.15|64.85|65.1|64.8|65.2|64.9|65.07|64.77|185
1732009200000|2024-11-19 09:40:00|65.12|64.82|65.06|64.76|65.12|64.82|64.97|64.67|190
1732009500000|2024-11-19 09:45:00|65.05|64.75|65.14|64.84|65.14|64.84|64.91|64.61|199
1732009800000|2024-11-19 09:50:00|65.12|64.82|65.18|64.88|65.36|65.06|65.04|64.74|123
1732010100000|2024-11-19 09:55:00|65.21|64.91|65.04|64.74|65.28|64.98|65.04|64.74|123
1732010400000|2024-11-19 10:00:00|65.05|64.75|65.15|64.85|65.19|64.89|64.99|64.69|151
1732010700000|2024-11-19 10:05:00|65.14|64.84|65.12|64.82|65.16|64.86|64.9|64.6|139
1732011000000|2024-11-19 10:10:00|65.11|64.81|65.27|64.97|65.28|64.98|65.07|64.77|104
1732011300000|2024-11-19 10:15:00|65.22|64.92|65.37|65.07|65.48|65.18|65.21|64.91|85
1732011600000|2024-11-19 10:20:00|65.38|65.08|65.54|65.24|65.54|65.24|65.38|65.08|60
1732011900000|2024-11-19 10:25:00|65.53|65.23|65.46|65.16|65.55|65.25|65.46|65.16|45
1732012200000|2024-11-19 10:30:00|65.49|65.19|65.4|65.1|65.5|65.2|65.35|65.05|111
1732012500000|2024-11-19 10:35:00|65.41|65.11|65.37|65.07|65.49|65.19|65.35|65.05|115
1732012800000|2024-11-19 10:40:00|65.38|65.08|65.33|65.03|65.45|65.15|65.26|64.96|78
1732013100000|2024-11-19 10:45:00|65.31|65.01|65.33|65.03|65.45|65.15|65.31|65.01|114
1732013400000|2024-11-19 10:50:00|65.34|65.04|65.38|65.08|65.46|65.16|65.33|65.03|93
1732013700000|2024-11-19 10:55:00|65.37|65.07|65.34|65.04|65.37|65.07|65.25|64.95|86
1732014000000|2024-11-19 11:00:00|65.35|65.05|65.33|65.03|65.41|65.11|65.26|64.96|95
1732014300000|2024-11-19 11:05:00|65.35|65.05|65.39|65.09|65.41|65.11|65.33|65.03|94
1732014600000|2024-11-19 11:10:00|65.38|65.08|65.42|65.12|65.48|65.18|65.34|65.04|108
1732014900000|2024-11-19 11:15:00|65.43|65.13|65.23|64.93|65.5|65.2|65.17|64.87|109
1732015200000|2024-11-19 11:20:00|65.24|64.94|65.2|64.9|65.36|65.06|65.19|64.89|89
1732015500000|2024-11-19 11:25:00|65.19|64.89|65.07|64.77|65.19|64.89|65.01|64.71|86
1732015800000|2024-11-19 11:30:00|65.04|64.74|65.17|64.87|65.2|64.9|65.02|64.72|73
1732016100000|2024-11-19 11:35:00|65.16|64.86|65.33|65.03|65.33|65.03|65.13|64.83|68
1732016400000|2024-11-19 11:40:00|65.34|65.04|65.4|65.1|65.42|65.12|65.33|65.03|54
1732016700000|2024-11-19 11:45:00|65.44|65.14|65.65|65.35|65.69|65.39|65.41|65.11|90
1732017000000|2024-11-19 11:50:00|65.66|65.36|65.66|65.36|65.69|65.39|65.58|65.28|82
1732017300000|2024-11-19 11:55:00|65.65|65.35|65.71|65.41|65.71|65.41|65.58|65.28|98
1732017600000|2024-11-19 12:00:00|65.62|65.32|65.79|65.49|65.8|65.5|65.61|65.31|37
1732017900000|2024-11-19 12:05:00|65.8|65.5|66.04|65.74|66.08|65.78|65.79|65.49|125
1732018200000|2024-11-19 12:10:00|66.03|65.73|66.08|65.78|66.08|65.78|65.93|65.63|136
1732018500000|2024-11-19 12:15:00|66.07|65.77|66|65.7|66.12|65.82|65.91|65.61|103
1732018800000|2024-11-19 12:20:00|65.99|65.69|66.09|65.79|66.12|65.82|65.93|65.63|121
1732019100000|2024-11-19 12:25:00|66.08|65.78|66.1|65.8|66.12|65.82|66|65.7|112
1732019400000|2024-11-19 12:30:00|66.11|65.81|65.99|65.69|66.13|65.83|65.88|65.58|114
1732019700000|2024-11-19 12:35:00|65.98|65.68|65.98|65.68|66.11|65.81|65.96|65.66|123
1732020000000|2024-11-19 12:40:00|65.99|65.69|65.93|65.63|66.15|65.85|65.9|65.6|161
1732020300000|2024-11-19 12:45:00|65.94|65.64|65.89|65.59|65.95|65.65|65.78|65.48|97
1732020600000|2024-11-19 12:50:00|65.88|65.58|65.88|65.58|65.93|65.63|65.85|65.55|84
1732020900000|2024-11-19 12:55:00|65.87|65.57|65.88|65.58|65.9|65.6|65.84|65.54|60
1732021200000|2024-11-19 13:00:00|65.89|65.59|65.65|65.35|65.98|65.68|65.65|65.35|117
1732021500000|2024-11-19 13:05:00|65.66|65.36|65.62|65.32|65.8|65.5|65.56|65.26|137
1732021800000|2024-11-19 13:10:00|65.61|65.31|65.4|65.1|65.61|65.31|65.21|64.91|219
1732022100000|2024-11-19 13:15:00|65.39|65.09|64.97|64.67|65.4|65.1|64.96|64.66|227
1732022400000|2024-11-19 13:20:00|64.98|64.68|64.85|64.55|65.04|64.74|64.67|64.37|157
1732022700000|2024-11-19 13:25:00|64.84|64.54|65.07|64.77|65.09|64.79|64.79|64.49|126
1732023000000|2024-11-19 13:30:00|65.06|64.76|64.85|64.55|65.07|64.77|64.77|64.47|250
1732023300000|2024-11-19 13:35:00|64.84|64.54|64.75|64.45|64.93|64.63|64.67|64.37|181
1732023600000|2024-11-19 13:40:00|64.74|64.44|64.61|64.31|64.84|64.54|64.59|64.29|120
1732023900000|2024-11-19 13:45:00|64.62|64.32|64.85|64.55|64.96|64.66|64.62|64.32|201
1732024200000|2024-11-19 13:50:00|64.86|64.56|64.38|64.08|64.87|64.57|64.36|64.06|144
1732024500000|2024-11-19 13:55:00|64.37|64.07|64.32|64.02|64.6|64.3|64.27|63.97|217
1732024800000|2024-11-19 14:00:00|64.33|64.03|64.45|64.15|64.55|64.25|64.16|63.86|267
1732025100000|2024-11-19 14:05:00|64.44|64.14|64.65|64.35|64.68|64.38|64.17|63.87|250
1732025400000|2024-11-19 14:10:00|64.67|64.37|64.75|64.45|64.75|64.45|64.44|64.14|169
1732025700000|2024-11-19 14:15:00|64.81|64.51|64.63|64.33|64.81|64.51|64.6|64.3|222
1732026000000|2024-11-19 14:20:00|64.62|64.32|64.51|64.21|64.63|64.33|64.38|64.08|342
1732026300000|2024-11-19 14:25:00|64.52|64.22|64.63|64.33|64.7|64.4|64.49|64.19|170
1732026600000|2024-11-19 14:30:00|64.62|64.32|64.42|64.12|64.77|64.47|64.36|64.06|319
1732026900000|2024-11-19 14:35:00|64.43|64.13|64.73|64.43|64.78|64.48|64.25|63.95|309
1732027200000|2024-11-19 14:40:00|64.74|64.44|64.97|64.67|64.97|64.67|64.67|64.37|131
1732027500000|2024-11-19 14:45:00|64.91|64.61|64.93|64.63|65.04|64.74|64.83|64.53|138
1732027800000|2024-11-19 14:50:00|64.94|64.64|64.78|64.48|65.08|64.78|64.77|64.47|228
1732028100000|2024-11-19 14:55:00|64.77|64.47|64.59|64.29|64.81|64.51|64.53|64.23|102
1732028400000|2024-11-19 15:00:00|64.6|64.3|64.79|64.49|64.85|64.55|64.54|64.24|186
1732028700000|2024-11-19 15:05:00|64.8|64.5|64.89|64.59|64.91|64.61|64.69|64.39|158
1732029000000|2024-11-19 15:10:00|64.9|64.6|64.77|64.47|65|64.7|64.77|64.47|165
1732029300000|2024-11-19 15:15:00|64.81|64.51|64.89|64.59|64.9|64.6|64.67|64.37|258
1732029600000|2024-11-19 15:20:00|64.88|64.58|64.84|64.54|64.91|64.61|64.64|64.34|222
1732029900000|2024-11-19 15:25:00|64.83|64.53|64.93|64.63|64.97|64.67|64.78|64.48|215
1732030200000|2024-11-19 15:30:00|64.87|64.57|65|64.7|65.06|64.76|64.76|64.46|208
1732030500000|2024-11-19 15:35:00|64.99|64.69|65.14|64.84|65.21|64.91|64.97|64.67|171
1732030800000|2024-11-19 15:40:00|65.13|64.83|65|64.7|65.13|64.83|64.94|64.64|100
1732031100000|2024-11-19 15:45:00|65.05|64.75|65.29|64.99|65.3|65|65.05|64.75|101
1732031400000|2024-11-19 15:50:00|65.3|65|65.2|64.9|65.37|65.07|65.19|64.89|92
1732031700000|2024-11-19 15:55:00|65.21|64.91|65.37|65.07|65.39|65.09|65.21|64.91|136
1732032000000|2024-11-19 16:00:00|65.38|65.08|65.26|64.96|65.39|65.09|65.21|64.91|115
1732032300000|2024-11-19 16:05:00|65.27|64.97|65.03|64.73|65.27|64.97|65.01|64.71|101
1732032600000|2024-11-19 16:10:00|65.06|64.76|65.29|64.99|65.31|65.01|65.06|64.76|105
1732032900000|2024-11-19 16:15:00|65.27|64.97|65.37|65.07|65.46|65.16|65.27|64.97|141
1732033200000|2024-11-19 16:20:00|65.36|65.06|65.55|65.25|65.55|65.25|65.36|65.06|55
1732033500000|2024-11-19 16:25:00|65.57|65.27|65.67|65.37|65.69|65.39|65.55|65.25|56
1732033800000|2024-11-19 16:30:00|65.6|65.3|65.33|65.03|65.62|65.32|65.29|64.99|94
1732034100000|2024-11-19 16:35:00|65.32|65.02|65.28|64.98|65.42|65.12|65.25|64.95|163
1732034400000|2024-11-19 16:40:00|65.29|64.99|65.32|65.02|65.38|65.08|65.21|64.91|88
1732034700000|2024-11-19 16:45:00|65.33|65.03|65.09|64.79|65.33|65.03|65.04|64.74|88
1732035000000|2024-11-19 16:50:00|65.1|64.8|64.9|64.6|65.17|64.87|64.9|64.6|120
1732035300000|2024-11-19 16:55:00|64.91|64.61|64.96|64.66|64.99|64.69|64.9|64.6|86
1732035600000|2024-11-19 17:00:00|64.97|64.67|64.88|64.58|64.97|64.67|64.85|64.55|123
1732035900000|2024-11-19 17:05:00|64.87|64.57|65.03|64.73|65.04|64.74|64.85|64.55|137
1732036200000|2024-11-19 17:10:00|65.02|64.72|64.87|64.57|65.03|64.73|64.79|64.49|181
1732036500000|2024-11-19 17:15:00|64.86|64.56|64.92|64.62|64.98|64.68|64.86|64.56|138
1732036800000|2024-11-19 17:20:00|64.91|64.61|65|64.7|65.04|64.74|64.83|64.53|119
1732037100000|2024-11-19 17:25:00|64.99|64.69|65|64.7|65.01|64.71|64.89|64.59|77
1732037400000|2024-11-19 17:30:00|65.01|64.71|65.28|64.98|65.28|64.98|64.96|64.66|141
1732037700000|2024-11-19 17:35:00|65.3|65|65.5|65.2|65.53|65.23|65.29|64.99|136
1732038000000|2024-11-19 17:40:00|65.49|65.19|65.22|64.92|65.52|65.22|65.17|64.87|88
1732038300000|2024-11-19 17:45:00|65.24|64.94|65.17|64.87|65.3|65|65.14|64.84|131
1732038600000|2024-11-19 17:50:00|65.18|64.88|65.01|64.71|65.19|64.89|65|64.7|93
1732038900000|2024-11-19 17:55:00|65|64.7|65.19|64.89|65.19|64.89|64.99|64.69|107
1732039200000|2024-11-19 18:00:00|65.18|64.88|65.12|64.82|65.27|64.97|65.05|64.75|98
1732039500000|2024-11-19 18:05:00|65.13|64.83|65.35|65.05|65.37|65.07|65.09|64.79|111
1732039800000|2024-11-19 18:10:00|65.37|65.07|65.44|65.14|65.44|65.14|65.29|64.99|144
1732040100000|2024-11-19 18:15:00|65.47|65.17|65.29|64.99|65.55|65.25|65.2|64.9|249
1732040400000|2024-11-19 18:20:00|65.28|64.98|65|64.7|65.3|65|64.98|64.68|185
1732040700000|2024-11-19 18:25:00|65.01|64.71|65.25|64.95|65.26|64.96|64.99|64.69|149
1732041000000|2024-11-19 18:30:00|65.33|65.03|65.29|64.99|65.37|65.07|65.16|64.86|147
1732041300000|2024-11-19 18:35:00|65.28|64.98|65.27|64.97|65.46|65.16|65.15|64.85|156
1732041600000|2024-11-19 18:40:00|65.26|64.96|65.08|64.78|65.28|64.98|64.99|64.69|143
1732041900000|2024-11-19 18:45:00|64.99|64.69|65.06|64.76|65.15|64.85|64.93|64.63|191
1732042200000|2024-11-19 18:50:00|65.05|64.75|65.54|65.24|65.58|65.28|65.01|64.71|139
1732042500000|2024-11-19 18:55:00|65.53|65.23|65.53|65.23|65.63|65.33|65.48|65.18|116
1732042800000|2024-11-19 19:00:00|65.54|65.24|65.26|64.96|65.6|65.3|65.16|64.86|233
1732043100000|2024-11-19 19:05:00|65.27|64.97|65.29|64.99|65.47|65.17|65.15|64.85|175
1732043400000|2024-11-19 19:10:00|65.3|65|65.54|65.24|65.6|65.3|65.29|64.99|226
1732043700000|2024-11-19 19:15:00|65.55|65.25|65.64|65.34|65.69|65.39|65.53|65.23|150
1732044000000|2024-11-19 19:20:00|65.63|65.33|65.56|65.26|65.65|65.35|65.42|65.12|127
1732044300000|2024-11-19 19:25:00|65.55|65.25|65.53|65.23|65.6|65.3|65.49|65.19|68
1732044600000|2024-11-19 19:30:00|65.54|65.24|65.35|65.05|65.59|65.29|65.3|65|130
1732044900000|2024-11-19 19:35:00|65.34|65.04|65.34|65.04|65.41|65.11|65.27|64.97|136
1732045200000|2024-11-19 19:40:00|65.35|65.05|65.42|65.12|65.48|65.18|65.3|65|93
1732045500000|2024-11-19 19:45:00|65.41|65.11|65.39|65.09|65.43|65.13|65.3|65|86
1732045800000|2024-11-19 19:50:00|65.4|65.1|65.46|65.16|65.58|65.28|65.38|65.08|122
1732046100000|2024-11-19 19:55:00|65.45|65.15|65.3|65|65.45|65.15|65.22|64.92|94
1732046400000|2024-11-19 20:00:00|65.39|65.09|65.44|65.14|65.45|65.15|65.15|64.85|123
1732046700000|2024-11-19 20:05:00|65.43|65.13|65.53|65.23|65.55|65.25|65.43|65.13|82
1732047000000|2024-11-19 20:10:00|65.52|65.22|65.37|65.07|65.55|65.25|65.35|65.05|68
1732047300000|2024-11-19 20:15:00|65.36|65.06|65.22|64.92|65.36|65.06|65.15|64.85|135
1732047600000|2024-11-19 20:20:00|65.23|64.93|64.94|64.64|65.23|64.93|64.94|64.64|178
1732047900000|2024-11-19 20:25:00|64.95|64.65|65.08|64.78|65.09|64.79|64.85|64.55|149
1732048200000|2024-11-19 20:30:00|65|64.7|64.85|64.55|65.08|64.78|64.76|64.46|191
1732048800000|2024-11-19 20:40:00|64.77|64.47|64.81|64.51|64.82|64.52|64.63|64.33|125
1732049100000|2024-11-19 20:45:00|64.8|64.5|64.31|64.01|64.81|64.51|64.3|64|183
1732049400000|2024-11-19 20:50:00|64.32|64.02|64.12|63.82|64.32|64.02|64.08|63.78|172
1732049700000|2024-11-19 20:55:00|64.11|63.81|64.46|64.16|64.5|64.2|64.03|63.73|199
1732050000000|2024-11-19 21:00:00|64.55|64.25|64.68|64.38|64.74|64.44|64.46|64.16|199
1732050300000|2024-11-19 21:05:00|64.67|64.37|64.3|64|64.76|64.46|64.16|63.86|292
1732050600000|2024-11-19 21:10:00|64.29|63.99|64.24|63.94|64.36|64.06|64.09|63.79|235
1732050900000|2024-11-19 21:15:00|64.15|63.85|63.88|63.58|64.28|63.98|63.83|63.53|252
1732051200000|2024-11-19 21:20:00|63.87|63.57|63.76|63.46|63.88|63.58|63.63|63.33|242
1732051500000|2024-11-19 21:25:00|63.75|63.45|64.27|63.97|64.31|64.01|63.75|63.45|205
1732051800000|2024-11-19 21:30:00|64.29|63.99|64.18|63.88|64.46|64.16|64.11|63.81|215
1732052100000|2024-11-19 21:35:00|64.19|63.89|63.85|63.55|64.25|63.95|63.79|63.49|232
1732052400000|2024-11-19 21:40:00|63.83|63.53|64.07|63.77|64.1|63.8|63.75|63.45|172
1732052700000|2024-11-19 21:45:00|64.14|63.84|64.28|63.98|64.35|64.05|64.06|63.76|231
1732053000000|2024-11-19 21:50:00|64.29|63.99|64.48|64.18|64.48|64.18|64.26|63.96|161
1732053300000|2024-11-19 21:55:00|64.46|64.16|64.47|64.17|64.58|64.28|64.46|64.16|114
1732053600000|2024-11-19 22:00:00|64.41|64.11|64.47|64.17|64.56|64.26|64.39|64.09|243
1732053900000|2024-11-19 22:05:00|64.46|64.16|64.41|64.11|64.52|64.22|64.41|64.11|173
1732054200000|2024-11-19 22:10:00|64.42|64.12|64.54|64.24|64.54|64.24|64.29|63.99|211
1732054500000|2024-11-19 22:15:00|64.53|64.23|64.56|64.26|64.68|64.38|64.39|64.09|211
1732054800000|2024-11-19 22:20:00|64.57|64.27|64.16|63.86|64.59|64.29|64.15|63.85|133
1732055100000|2024-11-19 22:25:00|64.15|63.85|64.02|63.72|64.26|63.96|64|63.7|142
1732055400000|2024-11-19 22:30:00|64.01|63.71|63.84|63.54|64.01|63.71|63.55|63.25|174
1732055700000|2024-11-19 22:35:00|63.83|63.53|64.02|63.72|64.02|63.72|63.75|63.45|117
1732056000000|2024-11-19 22:40:00|64|63.7|64.25|63.95|64.25|63.95|64|63.7|77
1732056300000|2024-11-19 22:45:00|64.26|63.96|64.56|64.26|64.58|64.28|64.26|63.96|115
1732056600000|2024-11-19 22:50:00|64.57|64.27|64.48|64.18|64.61|64.31|64.4|64.1|70
1732056900000|2024-11-19 22:55:00|64.47|64.17|64.71|64.41|64.72|64.42|64.47|64.17|75
1732057200000|2024-11-19 23:00:00|64.7|64.4|64.86|64.56|64.98|64.68|64.65|64.35|152
1732057500000|2024-11-19 23:05:00|64.87|64.57|65.04|64.74|65.05|64.75|64.84|64.54|116
1732057800000|2024-11-19 23:10:00|65.03|64.73|65.09|64.79|65.19|64.89|64.98|64.68|114
1732058100000|2024-11-19 23:15:00|65.1|64.8|65.22|64.92|65.29|64.99|65.05|64.75|165
1732058400000|2024-11-19 23:20:00|65.21|64.91|65.14|64.84|65.25|64.95|65.14|64.84|108
1732058700000|2024-11-19 23:25:00|65.13|64.83|65.22|64.92|65.26|64.96|65.03|64.73|140
1732059000000|2024-11-19 23:30:00|65.3|65|65.24|64.94|65.34|65.04|65.23|64.93|116
1732059300000|2024-11-19 23:35:00|65.26|64.96|65.35|65.05|65.37|65.07|65.24|64.94|88
1732059600000|2024-11-19 23:40:00|65.34|65.04|65.41|65.11|65.41|65.11|65.33|65.03|12
1732059900000|2024-11-19 23:45:00|65.4|65.1|65.57|65.27|65.57|65.27|65.36|65.06|39
1732060200000|2024-11-19 23:50:00|65.56|65.26|65.42|65.12|65.66|65.36|65.38|65.08|82
1732060500000|2024-11-19 23:55:00|65.41|65.11|65.42|65.12|65.47|65.17|65.37|65.07|61
1732060800000|2024-11-20 00:00:00|65.41|65.11|65.15|64.85|65.41|65.11|65.06|64.76|156
1732061100000|2024-11-20 00:05:00|65.16|64.86|65.31|65.01|65.36|65.06|65.15|64.85|107
1732061400000|2024-11-20 00:10:00|65.35|65.05|65.06|64.76|65.35|65.05|65.05|64.75|147
1732061700000|2024-11-20 00:15:00|64.95|64.65|65.01|64.71|65.08|64.78|64.92|64.62|126
1732062000000|2024-11-20 00:20:00|65|64.7|64.83|64.53|65.09|64.79|64.83|64.53|88
1732062300000|2024-11-20 00:25:00|64.84|64.54|64.61|64.31|64.87|64.57|64.6|64.3|96
1732062600000|2024-11-20 00:30:00|64.6|64.3|64.67|64.37|64.74|64.44|64.52|64.22|172
1732062900000|2024-11-20 00:35:00|64.68|64.38|64.82|64.52|64.91|64.61|64.56|64.26|166
1732063200000|2024-11-20 00:40:00|64.81|64.51|64.98|64.68|64.99|64.69|64.81|64.51|47
1732063500000|2024-11-20 00:45:00|64.97|64.67|64.83|64.53|64.98|64.68|64.81|64.51|136
1732063800000|2024-11-20 00:50:00|64.82|64.52|64.87|64.57|64.96|64.66|64.77|64.47|131
1732064100000|2024-11-20 00:55:00|64.88|64.58|64.73|64.43|64.98|64.68|64.73|64.43|99
1732064400000|2024-11-20 01:00:00|64.64|64.34|64.85|64.55|64.85|64.55|64.57|64.27|114
1732064700000|2024-11-20 01:05:00|64.84|64.54|64.83|64.53|64.89|64.59|64.71|64.41|93
1732065000000|2024-11-20 01:10:00|64.82|64.52|64.74|64.44|64.84|64.54|64.68|64.38|81
1732065300000|2024-11-20 01:15:00|64.85|64.55|64.64|64.34|64.86|64.56|64.58|64.28|199
1732065600000|2024-11-20 01:20:00|64.62|64.32|64.22|63.92|64.64|64.34|64.22|63.92|132
1732065900000|2024-11-20 01:25:00|64.25|63.95|64.22|63.92|64.37|64.07|64.22|63.92|137
1732066200000|2024-11-20 01:30:00|64.26|63.96|64.34|64.04|64.44|64.14|64.04|63.74|208
1732066500000|2024-11-20 01:35:00|64.35|64.05|64.59|64.29|64.61|64.31|64.26|63.96|190
1732066800000|2024-11-20 01:40:00|64.57|64.27|64.24|63.94|64.58|64.28|64.2|63.9|182
1732067100000|2024-11-20 01:45:00|64.14|63.84|64.13|63.83|64.31|64.01|64.01|63.71|192
1732067400000|2024-11-20 01:50:00|64.15|63.85|64.1|63.8|64.35|64.05|64.1|63.8|181
1732067700000|2024-11-20 01:55:00|64.11|63.81|64.17|63.87|64.2|63.9|64.1|63.8|128
1732068000000|2024-11-20 02:00:00|64.16|63.86|64.31|64.01|64.33|64.03|64.1|63.8|153
1732068300000|2024-11-20 02:05:00|64.3|64|64.19|63.89|64.32|64.02|64.04|63.74|173
1732068600000|2024-11-20 02:10:00|64.18|63.88|64.1|63.8|64.22|63.92|63.95|63.65|170
1732068900000|2024-11-20 02:15:00|64.11|63.81|64.24|63.94|64.25|63.95|63.92|63.62|231
1732069200000|2024-11-20 02:20:00|64.25|63.95|64.29|63.99|64.34|64.04|64.16|63.86|149
1732069500000|2024-11-20 02:25:00|64.3|64|64.28|63.98|64.45|64.15|64.27|63.97|95
1732069800000|2024-11-20 02:30:00|64.27|63.97|63.89|63.59|64.27|63.97|63.85|63.55|145
1732070100000|2024-11-20 02:35:00|63.91|63.61|63.76|63.46|63.97|63.67|63.68|63.38|125
1732070400000|2024-11-20 02:40:00|63.77|63.47|63.73|63.43|63.85|63.55|63.65|63.35|126
1732070700000|2024-11-20 02:45:00|63.72|63.42|63.81|63.51|63.84|63.54|63.59|63.29|145
1732071000000|2024-11-20 02:50:00|63.82|63.52|63.68|63.38|63.82|63.52|63.68|63.38|122
1732071300000|2024-11-20 02:55:00|63.7|63.4|63.69|63.39|64|63.7|63.66|63.36|221
1732071600000|2024-11-20 03:00:00|63.7|63.4|63.29|62.99|63.77|63.47|63.27|62.97|218
1732071900000|2024-11-20 03:05:00|63.3|63|63.32|63.02|63.32|63.02|63.04|62.74|152
1732072200000|2024-11-20 03:10:00|63.33|63.03|63.32|63.02|63.52|63.22|63.19|62.89|135
1732072500000|2024-11-20 03:15:00|63.41|63.11|63.05|62.75|63.44|63.14|62.96|62.66|328
1732072800000|2024-11-20 03:20:00|63.04|62.74|63.02|62.72|63.08|62.78|62.91|62.61|257
1732073100000|2024-11-20 03:25:00|63.01|62.71|62.91|62.61|63.06|62.76|62.91|62.61|181
1732073400000|2024-11-20 03:30:00|62.78|62.48|62.39|62.09|62.84|62.54|62.39|62.09|168
1732073700000|2024-11-20 03:35:00|62.38|62.08|62.87|62.57|62.87|62.57|62.37|62.07|183
1732074000000|2024-11-20 03:40:00|62.86|62.56|63.19|62.89|63.21|62.91|62.82|62.52|177
1732074300000|2024-11-20 03:45:00|63.18|62.88|63.39|63.09|63.39|63.09|63.15|62.85|207
1732074600000|2024-11-20 03:50:00|63.38|63.08|63.34|63.04|63.48|63.18|63.32|63.02|136
1732074900000|2024-11-20 03:55:00|63.35|63.05|63.41|63.11|63.45|63.15|63.31|63.01|120
1732075200000|2024-11-20 04:00:00|63.4|63.1|63.15|62.85|63.41|63.11|63.09|62.79|175
1732075500000|2024-11-20 04:05:00|63.16|62.86|63.06|62.76|63.16|62.86|62.92|62.62|126
1732075800000|2024-11-20 04:10:00|63.05|62.75|62.95|62.65|63.05|62.75|62.85|62.55|154
1732076100000|2024-11-20 04:15:00|62.94|62.64|63.09|62.79|63.1|62.8|62.82|62.52|151
1732076400000|2024-11-20 04:20:00|63.08|62.78|63.32|63.02|63.34|63.04|63.07|62.77|105
1732076700000|2024-11-20 04:25:00|63.31|63.01|63.41|63.11|63.43|63.13|63.27|62.97|104
1732077000000|2024-11-20 04:30:00|63.4|63.1|63.39|63.09|63.48|63.18|63.38|63.08|126
1732077300000|2024-11-20 04:35:00|63.4|63.1|63.38|63.08|63.42|63.12|63.22|62.92|135
1732077600000|2024-11-20 04:40:00|63.37|63.07|63.37|63.07|63.47|63.17|63.36|63.06|67
1732077900000|2024-11-20 04:45:00|63.38|63.08|63.54|63.24|63.58|63.28|63.37|63.07|82
1732078200000|2024-11-20 04:50:00|63.53|63.23|63.52|63.22|63.54|63.24|63.4|63.1|63
1732078500000|2024-11-20 04:55:00|63.53|63.23|63.47|63.17|63.61|63.31|63.46|63.16|52
1732078800000|2024-11-20 05:00:00|63.46|63.16|63.3|63|63.54|63.24|63.21|62.91|116
1732079100000|2024-11-20 05:05:00|63.31|63.01|63.42|63.12|63.42|63.12|63.28|62.98|77
1732079400000|2024-11-20 05:10:00|63.43|63.13|63.53|63.23|63.61|63.31|63.37|63.07|93
1732079700000|2024-11-20 05:15:00|63.52|63.22|63.67|63.37|63.69|63.39|63.4|63.1|106
1732080000000|2024-11-20 05:20:00|63.68|63.38|64|63.7|64.01|63.71|63.68|63.38|114
1732080300000|2024-11-20 05:25:00|63.99|63.69|64.16|63.86|64.2|63.9|63.99|63.69|118
1732080600000|2024-11-20 05:30:00|64.15|63.85|64.05|63.75|64.25|63.95|64.02|63.72|199
1732080900000|2024-11-20 05:35:00|64.06|63.76|63.89|63.59|64.08|63.78|63.89|63.59|162
1732081200000|2024-11-20 05:40:00|63.88|63.58|63.92|63.62|63.96|63.66|63.84|63.54|115
1732081500000|2024-11-20 05:45:00|63.91|63.61|64.03|63.73|64.04|63.74|63.71|63.41|134
1732081800000|2024-11-20 05:50:00|64.04|63.74|64.09|63.79|64.17|63.87|64.04|63.74|89
1732082100000|2024-11-20 05:55:00|64.08|63.78|64.05|63.75|64.16|63.86|64.02|63.72|75
1732082400000|2024-11-20 06:00:00|64.23|63.93|64.45|64.15|64.51|64.21|64.17|63.87|126
1732082700000|2024-11-20 06:05:00|64.47|64.17|64.36|64.06|64.5|64.2|64.33|64.03|92
1732083000000|2024-11-20 06:10:00|64.37|64.07|64.19|63.89|64.46|64.16|64.14|63.84|94
1732083300000|2024-11-20 06:15:00|64.2|63.9|64.14|63.84|64.23|63.93|64.07|63.77|129
1732083600000|2024-11-20 06:20:00|64.15|63.85|64.25|63.95|64.26|63.96|64.12|63.82|81
1732083900000|2024-11-20 06:25:00|64.24|63.94|64.25|63.95|64.31|64.01|64.17|63.87|109
1732084200000|2024-11-20 06:30:00|64.18|63.88|63.96|63.66|64.22|63.92|63.96|63.66|57
1732084500000|2024-11-20 06:35:00|63.95|63.65|63.87|63.57|64.04|63.74|63.8|63.5|86
1732084800000|2024-11-20 06:40:00|63.88|63.58|63.66|63.36|63.93|63.63|63.62|63.32|95
1732085100000|2024-11-20 06:45:00|63.72|63.42|63.81|63.51|63.84|63.54|63.69|63.39|93
1732085400000|2024-11-20 06:50:00|63.82|63.52|63.87|63.57|63.93|63.63|63.82|63.52|72
1732085700000|2024-11-20 06:55:00|63.88|63.58|63.78|63.48|63.94|63.64|63.72|63.42|64
1732086000000|2024-11-20 07:00:00|63.7|63.4|63.61|63.31|63.8|63.5|63.56|63.26|107
1732086300000|2024-11-20 07:05:00|63.62|63.32|63.57|63.27|63.66|63.36|63.52|63.22|114
1732086600000|2024-11-20 07:10:00|63.56|63.26|63.7|63.4|63.7|63.4|63.53|63.23|83
1732086900000|2024-11-20 07:15:00|63.71|63.41|64.1|63.8|64.12|63.82|63.69|63.39|115
1732087200000|2024-11-20 07:20:00|64.09|63.79|63.95|63.65|64.1|63.8|63.88|63.58|118
1732087500000|2024-11-20 07:25:00|63.94|63.64|63.85|63.55|63.95|63.65|63.79|63.49|111
1732087800000|2024-11-20 07:30:00|63.86|63.56|63.82|63.52|63.9|63.6|63.82|63.52|106
1732088100000|2024-11-20 07:35:00|63.81|63.51|63.86|63.56|63.97|63.67|63.81|63.51|129
1732088400000|2024-11-20 07:40:00|63.87|63.57|63.88|63.58|63.91|63.61|63.8|63.5|66
1732088700000|2024-11-20 07:45:00|63.87|63.57|63.87|63.57|63.89|63.59|63.78|63.48|51
1732089000000|2024-11-20 07:50:00|63.86|63.56|63.99|63.69|64.08|63.78|63.86|63.56|65
1732089300000|2024-11-20 07:55:00|63.97|63.67|63.9|63.6|64.03|63.73|63.89|63.59|76
1732089600000|2024-11-20 08:00:00|63.89|63.59|63.83|63.53|63.9|63.6|63.72|63.42|92
1732089900000|2024-11-20 08:05:00|63.82|63.52|63.99|63.69|64|63.7|63.79|63.49|88
1732090200000|2024-11-20 08:10:00|64|63.7|64.11|63.81|64.13|63.83|63.95|63.65|90
1732090500000|2024-11-20 08:15:00|64.17|63.87|64.32|64.02|64.4|64.1|64.17|63.87|93
1732090800000|2024-11-20 08:20:00|64.31|64.01|64.24|63.94|64.35|64.05|64.2|63.9|100
1732091100000|2024-11-20 08:25:00|64.25|63.95|64.22|63.92|64.3|64|64.19|63.89|136
1732091400000|2024-11-20 08:30:00|64.23|63.93|64.2|63.9|64.26|63.96|64.12|63.82|81
1732091700000|2024-11-20 08:35:00|64.21|63.91|64.42|64.12|64.45|64.15|64.21|63.91|77
1732092000000|2024-11-20 08:40:00|64.41|64.11|64.52|64.22|64.52|64.22|64.35|64.05|71
1732092300000|2024-11-20 08:45:00|64.5|64.2|64.57|64.27|64.57|64.27|64.44|64.14|89
1732092600000|2024-11-20 08:50:00|64.56|64.26|64.49|64.19|64.57|64.27|64.46|64.16|88
1732092900000|2024-11-20 08:55:00|64.5|64.2|64.34|64.04|64.53|64.23|64.33|64.03|117
1732093500000|2024-11-20 09:05:00|64.28|63.98|64.13|63.83|64.28|63.98|64.06|63.76|98
1732093800000|2024-11-20 09:10:00|64.14|63.84|64.53|64.23|64.56|64.26|64.14|63.84|161
1732094100000|2024-11-20 09:15:00|64.52|64.22|64.78|64.48|64.78|64.48|64.48|64.18|154
1732094400000|2024-11-20 09:20:00|64.79|64.49|64.73|64.43|64.99|64.69|64.71|64.41|151
1732094700000|2024-11-20 09:25:00|64.72|64.42|64.61|64.31|64.81|64.51|64.6|64.3|184
1732095000000|2024-11-20 09:30:00|64.71|64.41|64.42|64.12|64.76|64.46|64.41|64.11|124
1732095300000|2024-11-20 09:35:00|64.41|64.11|64.62|64.32|64.69|64.39|64.41|64.11|124
1732095600000|2024-11-20 09:40:00|64.61|64.31|64.93|64.63|64.97|64.67|64.61|64.31|121
1732095900000|2024-11-20 09:45:00|64.78|64.48|64.93|64.63|65|64.7|64.77|64.47|104
1732096200000|2024-11-20 09:50:00|64.94|64.64|64.78|64.48|65.01|64.71|64.76|64.46|175
1732096500000|2024-11-20 09:55:00|64.79|64.49|64.8|64.5|64.86|64.56|64.77|64.47|117
1732096800000|2024-11-20 10:00:00|64.79|64.49|64.85|64.55|64.85|64.55|64.64|64.34|121
1732097100000|2024-11-20 10:05:00|64.87|64.57|65.01|64.71|65.07|64.77|64.87|64.57|163
1732097400000|2024-11-20 10:10:00|65.02|64.72|64.92|64.62|65.03|64.73|64.91|64.61|92
1732097700000|2024-11-20 10:15:00|64.91|64.61|64.87|64.57|64.98|64.68|64.81|64.51|132
1732098000000|2024-11-20 10:20:00|64.86|64.56|64.84|64.54|64.91|64.61|64.8|64.5|110
1732098600000|2024-11-20 10:30:00|64.87|64.57|64.96|64.66|64.98|64.68|64.75|64.45|148
1732098900000|2024-11-20 10:35:00|64.95|64.65|64.83|64.53|65.01|64.71|64.8|64.5|152
1732099200000|2024-11-20 10:40:00|64.84|64.54|64.89|64.59|64.93|64.63|64.77|64.47|77
1732099500000|2024-11-20 10:45:00|64.88|64.58|64.81|64.51|64.9|64.6|64.77|64.47|121
1732099800000|2024-11-20 10:50:00|64.8|64.5|64.77|64.47|64.8|64.5|64.62|64.32|111
1732100100000|2024-11-20 10:55:00|64.76|64.46|64.56|64.26|64.76|64.46|64.48|64.18|120
1732100400000|2024-11-20 11:00:00|64.57|64.27|64.2|63.9|64.61|64.31|64.11|63.81|141
1732100700000|2024-11-20 11:05:00|64.21|63.91|63.99|63.69|64.26|63.96|63.93|63.63|237
1732101000000|2024-11-20 11:10:00|64|63.7|63.93|63.63|64.21|63.91|63.92|63.62|276
1732101300000|2024-11-20 11:15:00|63.96|63.66|64.32|64.02|64.37|64.07|63.93|63.63|218
1732101600000|2024-11-20 11:20:00|64.31|64.01|64.47|64.17|64.53|64.23|64.23|63.93|198
1732101900000|2024-11-20 11:25:00|64.46|64.16|64.4|64.1|64.47|64.17|64.27|63.97|146
1732102200000|2024-11-20 11:30:00|64.34|64.04|64.41|64.11|64.56|64.26|64.32|64.02|141
1732102500000|2024-11-20 11:35:00|64.4|64.1|64.3|64|64.4|64.1|64.18|63.88|141
1732102800000|2024-11-20 11:40:00|64.31|64.01|64.35|64.05|64.37|64.07|64.29|63.99|94
1732103100000|2024-11-20 11:45:00|64.22|63.92|64.41|64.11|64.42|64.12|64.14|63.84|93
1732103400000|2024-11-20 11:50:00|64.43|64.13|64.41|64.11|64.51|64.21|64.4|64.1|113
1732103700000|2024-11-20 11:55:00|64.42|64.12|64.33|64.03|64.47|64.17|64.26|63.96|92
1732104000000|2024-11-20 12:00:00|64.34|64.04|64.34|64.04|64.5|64.2|64.33|64.03|119
1732104300000|2024-11-20 12:05:00|64.35|64.05|64.27|63.97|64.49|64.19|64.23|63.93|134
1732104600000|2024-11-20 12:10:00|64.26|63.96|64.32|64.02|64.47|64.17|64.02|63.72|167
1732104900000|2024-11-20 12:15:00|64.4|64.1|64.36|64.06|64.4|64.1|64.19|63.89|233
1732105200000|2024-11-20 12:20:00|64.35|64.05|64.38|64.08|64.43|64.13|64.18|63.88|225
1732105500000|2024-11-20 12:25:00|64.36|64.06|64.44|64.14|64.48|64.18|64.31|64.01|125
1732105800000|2024-11-20 12:30:00|64.43|64.13|64.07|63.77|64.59|64.29|64.02|63.72|158
1732106100000|2024-11-20 12:35:00|64.12|63.82|64.25|63.95|64.27|63.97|64.02|63.72|184
1732106400000|2024-11-20 12:40:00|64.24|63.94|63.96|63.66|64.24|63.94|63.96|63.66|114
1732106700000|2024-11-20 12:45:00|63.91|63.61|63.43|63.13|63.91|63.61|63.41|63.11|186
1732107000000|2024-11-20 12:50:00|63.44|63.14|63.76|63.46|63.8|63.5|63.36|63.06|127
1732107300000|2024-11-20 12:55:00|63.77|63.47|63.69|63.39|63.83|63.53|63.69|63.39|80
1732107600000|2024-11-20 13:00:00|63.67|63.37|63.4|63.1|63.82|63.52|63.34|63.04|180
1732107900000|2024-11-20 13:05:00|63.41|63.11|63.89|63.59|63.89|63.59|63.41|63.11|159
1732108200000|2024-11-20 13:10:00|63.88|63.58|63.91|63.61|64.03|63.73|63.78|63.48|92
1732108500000|2024-11-20 13:15:00|63.93|63.63|64.24|63.94|64.35|64.05|63.91|63.61|267
1732108800000|2024-11-20 13:20:00|64.22|63.92|64.46|64.16|64.49|64.19|64.22|63.92|260
1732109100000|2024-11-20 13:25:00|64.47|64.17|64.77|64.47|64.79|64.49|64.33|64.03|168
1732109400000|2024-11-20 13:30:00|64.72|64.42|64.86|64.56|64.88|64.58|64.59|64.29|247
1732109700000|2024-11-20 13:35:00|64.87|64.57|64.99|64.69|65.07|64.77|64.82|64.52|156
1732110000000|2024-11-20 13:40:00|64.93|64.63|65.08|64.78|65.12|64.82|64.89|64.59|39
1732110300000|2024-11-20 13:45:00|65.09|64.79|65.27|64.97|65.34|65.04|65|64.7|206
1732110600000|2024-11-20 13:50:00|65.28|64.98|65.1|64.8|65.28|64.98|65.05|64.75|124
1732110900000|2024-11-20 13:55:00|65.12|64.82|65.25|64.95|65.25|64.95|65.11|64.81|66
1732111200000|2024-11-20 14:00:00|65.27|64.97|66.29|65.99|66.35|66.05|65.27|64.97|237
1732111500000|2024-11-20 14:05:00|66.3|66|66.31|66.01|66.35|66.05|66.13|65.83|186
1732111800000|2024-11-20 14:10:00|66.32|66.02|66.31|66.01|66.63|66.33|66.22|65.92|206
1732112100000|2024-11-20 14:15:00|66.32|66.02|66.52|66.22|66.55|66.25|66.1|65.8|269
1732112400000|2024-11-20 14:20:00|66.54|66.24|66.35|66.05|66.61|66.31|66.07|65.77|277
1732112700000|2024-11-20 14:25:00|66.37|66.07|66.26|65.96|66.61|66.31|66.21|65.91|261
1732113000000|2024-11-20 14:30:00|66.25|65.95|66.05|65.75|66.35|66.05|65.89|65.59|340
1732113300000|2024-11-20 14:35:00|66.04|65.74|65.45|65.15|66.07|65.77|65.42|65.12|299
1732113600000|2024-11-20 14:40:00|65.43|65.13|65.46|65.16|65.58|65.28|65.21|64.91|239
1732113900000|2024-11-20 14:45:00|65.5|65.2|65.9|65.6|66.01|65.71|65.4|65.1|320
1732114200000|2024-11-20 14:50:00|65.91|65.61|65.72|65.42|66.01|65.71|65.72|65.42|257
1732114500000|2024-11-20 14:55:00|65.71|65.41|65.96|65.66|65.96|65.66|65.62|65.32|215
1732114800000|2024-11-20 15:00:00|65.9|65.6|65.74|65.44|66.05|65.75|65.57|65.27|208
1732115100000|2024-11-20 15:05:00|65.73|65.43|65.05|64.75|65.73|65.43|65.05|64.75|224
1732115400000|2024-11-20 15:10:00|65.07|64.77|65.11|64.81|65.26|64.96|64.92|64.62|229
1732115700000|2024-11-20 15:15:00|65.1|64.8|64.98|64.68|65.14|64.84|64.86|64.56|381
1732116000000|2024-11-20 15:20:00|64.97|64.67|64.93|64.63|64.97|64.67|64.72|64.42|226
1732116300000|2024-11-20 15:25:00|64.94|64.64|64.86|64.56|65.16|64.86|64.82|64.52|135
1732116600000|2024-11-20 15:30:00|64.93|64.63|65.02|64.72|65.06|64.76|64.81|64.51|220
1732116900000|2024-11-20 15:35:00|65.01|64.71|64.96|64.66|65.06|64.76|64.74|64.44|230
1732117200000|2024-11-20 15:40:00|64.97|64.67|64.81|64.51|64.99|64.69|64.66|64.36|163
1732117500000|2024-11-20 15:45:00|64.82|64.52|65.07|64.77|65.12|64.82|64.8|64.5|133
1732117800000|2024-11-20 15:50:00|65.08|64.78|65.13|64.83|65.26|64.96|65|64.7|160
1732118100000|2024-11-20 15:55:00|65.14|64.84|65.09|64.79|65.19|64.89|64.99|64.69|149
1732118400000|2024-11-20 16:00:00|65.08|64.78|65.08|64.78|65.13|64.83|64.9|64.6|256
1732118700000|2024-11-20 16:05:00|65.1|64.8|64.53|64.23|65.1|64.8|64.41|64.11|214
1732119000000|2024-11-20 16:10:00|64.52|64.22|64.11|63.81|64.52|64.22|64.02|63.72|204
1732119300000|2024-11-20 16:15:00|64.03|63.73|63.9|63.6|64.03|63.73|63.65|63.35|159
1732119600000|2024-11-20 16:20:00|63.92|63.62|63.21|62.91|64|63.7|63.21|62.91|196
1732119900000|2024-11-20 16:25:00|63.23|62.93|62.73|62.43|63.31|63.01|62.7|62.4|228
1732120200000|2024-11-20 16:30:00|62.72|62.42|63.05|62.75|63.06|62.76|62.4|62.1|287
1732120500000|2024-11-20 16:35:00|63.06|62.76|62.74|62.44|63.3|63|62.44|62.14|320
1732120800000|2024-11-20 16:40:00|62.75|62.45|62.67|62.37|62.79|62.49|62.5|62.2|237
1732121100000|2024-11-20 16:45:00|62.73|62.43|62.31|62.01|62.83|62.53|62.3|62|357
1732121400000|2024-11-20 16:50:00|62.32|62.02|62.82|62.52|62.94|62.64|62.29|61.99|274
1732121700000|2024-11-20 16:55:00|62.83|62.53|62.74|62.44|62.87|62.57|62.65|62.35|254
1732122000000|2024-11-20 17:00:00|62.66|62.36|63.15|62.85|63.15|62.85|62.62|62.32|210
1732122300000|2024-11-20 17:05:00|63.17|62.87|63.03|62.73|63.23|62.93|62.78|62.48|211
1732122600000|2024-11-20 17:10:00|63.02|62.72|62.83|62.53|63.12|62.82|62.66|62.36|204
1732122900000|2024-11-20 17:15:00|62.9|62.6|62.72|62.42|63.03|62.73|62.59|62.29|273
1732123200000|2024-11-20 17:20:00|62.73|62.43|62.48|62.18|62.73|62.43|62.48|62.18|229
1732123500000|2024-11-20 17:25:00|62.49|62.19|62.82|62.52|62.84|62.54|62.48|62.18|217
1732123800000|2024-11-20 17:30:00|62.83|62.53|62.5|62.2|62.94|62.64|62.48|62.18|280
1732124100000|2024-11-20 17:35:00|62.51|62.21|63.01|62.71|63.06|62.76|62.51|62.21|265
1732124400000|2024-11-20 17:40:00|63.02|62.72|62.93|62.63|63.04|62.74|62.88|62.58|149
1732124700000|2024-11-20 17:45:00|62.94|62.64|62.83|62.53|62.97|62.67|62.7|62.4|240
1732125000000|2024-11-20 17:50:00|62.81|62.51|62.42|62.12|62.88|62.58|62.39|62.09|229
1732125300000|2024-11-20 17:55:00|62.4|62.1|62.06|61.76|62.43|62.13|62.06|61.76|194
1732125600000|2024-11-20 18:00:00|62.07|61.77|62.28|61.98|62.34|62.04|61.48|61.18|358
1732125900000|2024-11-20 18:05:00|62.26|61.96|62.37|62.07|62.38|62.08|62.06|61.76|331
1732126200000|2024-11-20 18:10:00|62.38|62.08|62.52|62.22|62.56|62.26|62.3|62|195
1732126500000|2024-11-20 18:15:00|62.44|62.14|62|61.7|62.52|62.22|62|61.7|245
1732126800000|2024-11-20 18:20:00|61.99|61.69|61.75|61.45|62|61.7|61.46|61.16|279
1732127100000|2024-11-20 18:25:00|61.77|61.47|61.98|61.68|62.09|61.79|61.7|61.4|232
1732127400000|2024-11-20 18:30:00|61.99|61.69|61.92|61.62|62.26|61.96|61.73|61.43|315
1732127700000|2024-11-20 18:35:00|61.91|61.61|62.26|61.96|62.26|61.96|61.84|61.54|352
1732128000000|2024-11-20 18:40:00|62.28|61.98|62.4|62.1|62.47|62.17|62.25|61.95|162
1732128300000|2024-11-20 18:45:00|62.39|62.09|62.42|62.12|62.53|62.23|62.35|62.05|162
1732128600000|2024-11-20 18:50:00|62.43|62.13|62.19|61.89|62.43|62.13|61.92|61.62|215
1732128900000|2024-11-20 18:55:00|62.18|61.88|62.09|61.79|62.32|62.02|62.09|61.79|138
1732129200000|2024-11-20 19:00:00|62.08|61.78|62.05|61.75|62.1|61.8|61.7|61.4|198
1732129500000|2024-11-20 19:05:00|62.04|61.74|61.74|61.44|62.08|61.78|61.67|61.37|220
1732129800000|2024-11-20 19:10:00|61.73|61.43|61.67|61.37|61.84|61.54|61.63|61.33|187
1732130100000|2024-11-20 19:15:00|61.66|61.36|61.24|60.94|61.71|61.41|61.23|60.93|207
1732130400000|2024-11-20 19:20:00|61.25|60.95|61.13|60.83|61.41|61.11|61.12|60.82|168
1732130700000|2024-11-20 19:25:00|61.14|60.84|61.47|61.17|61.47|61.17|61.13|60.83|200
1732131000000|2024-11-20 19:30:00|61.46|61.16|61.83|61.53|61.83|61.53|61.44|61.14|212
1732131300000|2024-11-20 19:35:00|61.84|61.54|61.84|61.54|61.88|61.58|61.75|61.45|213
1732131600000|2024-11-20 19:40:00|61.85|61.55|61.89|61.59|62.03|61.73|61.83|61.53|126
1732131900000|2024-11-20 19:45:00|61.98|61.68|62.04|61.74|62.09|61.79|61.98|61.68|53
1732132200000|2024-11-20 19:50:00|62.05|61.75|61.96|61.66|62.05|61.75|61.9|61.6|123
1732132500000|2024-11-20 19:55:00|61.95|61.65|61.85|61.55|61.96|61.66|61.83|61.53|98
1732132800000|2024-11-20 20:00:00|61.84|61.54|61.64|61.34|61.85|61.55|61.58|61.28|138
1732133100000|2024-11-20 20:05:00|61.65|61.35|61.6|61.3|61.69|61.39|61.39|61.09|177
1732133400000|2024-11-20 20:10:00|61.61|61.31|62.11|61.81|62.11|61.81|61.6|61.3|111
1732133700000|2024-11-20 20:15:00|62.1|61.8|62.39|62.09|62.4|62.1|61.98|61.68|144
1732134000000|2024-11-20 20:20:00|62.4|62.1|62.57|62.27|62.57|62.27|62.39|62.09|135
1732134300000|2024-11-20 20:25:00|62.58|62.28|62.62|62.32|62.64|62.34|62.47|62.17|136
1732134600000|2024-11-20 20:30:00|62.61|62.31|62.82|62.52|62.86|62.56|62.61|62.31|153
1732134900000|2024-11-20 20:35:00|62.81|62.51|62.6|62.3|62.82|62.52|62.49|62.19|192
1732135200000|2024-11-20 20:40:00|62.62|62.32|62.84|62.54|62.86|62.56|62.57|62.27|134
1732135500000|2024-11-20 20:45:00|62.85|62.55|62.92|62.62|63.07|62.77|62.81|62.51|67
1732135800000|2024-11-20 20:50:00|62.91|62.61|63.02|62.72|63.07|62.77|62.86|62.56|170
1732136100000|2024-11-20 20:55:00|63.03|62.73|62.82|62.52|63.06|62.76|62.76|62.46|183
1732136400000|2024-11-20 21:00:00|62.87|62.57|62.91|62.61|63.03|62.73|62.85|62.55|146
1732136700000|2024-11-20 21:05:00|62.9|62.6|62.94|62.64|63.01|62.71|62.8|62.5|135
1732137000000|2024-11-20 21:10:00|62.93|62.63|63.07|62.77|63.08|62.78|62.88|62.58|144
1732137300000|2024-11-20 21:15:00|62.88|62.58|62.84|62.54|62.88|62.58|62.74|62.44|52
1732137600000|2024-11-20 21:20:00|62.83|62.53|62.75|62.45|62.92|62.62|62.45|62.15|264
1732137900000|2024-11-20 21:25:00|62.74|62.44|62.64|62.34|62.77|62.47|62.58|62.28|171
1732138200000|2024-11-20 21:30:00|62.63|62.33|62.57|62.27|62.69|62.39|62.36|62.06|235
1732138500000|2024-11-20 21:35:00|62.58|62.28|62.68|62.38|62.8|62.5|62.48|62.18|205
1732138800000|2024-11-20 21:40:00|62.67|62.37|62.92|62.62|62.97|62.67|62.64|62.34|201
1732139100000|2024-11-20 21:45:00|62.91|62.61|62.91|62.61|63|62.7|62.82|62.52|147
1732139400000|2024-11-20 21:50:00|62.9|62.6|62.86|62.56|62.91|62.61|62.79|62.49|87
1732139700000|2024-11-20 21:55:00|62.85|62.55|62.83|62.53|62.88|62.58|62.79|62.49|56
1732140000000|2024-11-20 22:00:00|62.82|62.52|63.11|62.81|63.13|62.83|62.8|62.5|157
1732140300000|2024-11-20 22:05:00|63.12|62.82|63.16|62.86|63.22|62.92|63.11|62.81|115
1732140600000|2024-11-20 22:10:00|63.17|62.87|63.39|63.09|63.39|63.09|63.15|62.85|120
1732140900000|2024-11-20 22:15:00|63.4|63.1|63.29|62.99|63.46|63.16|63.28|62.98|147
1732141200000|2024-11-20 22:20:00|63.3|63|63.23|62.93|63.46|63.16|63.18|62.88|105
1732141500000|2024-11-20 22:25:00|63.24|62.94|63.28|62.98|63.32|63.02|63.21|62.91|76
1732141800000|2024-11-20 22:30:00|63.29|62.99|63.1|62.8|63.29|62.99|63.08|62.78|96
1732142100000|2024-11-20 22:35:00|63.11|62.81|63.05|62.75|63.2|62.9|62.97|62.67|99
1732142400000|2024-11-20 22:40:00|63.06|62.76|63.06|62.76|63.08|62.78|63.03|62.73|57
1732142700000|2024-11-20 22:45:00|63.07|62.77|63.07|62.77|63.08|62.78|62.95|62.65|48
1732143000000|2024-11-20 22:50:00|63.06|62.76|63.31|63.01|63.32|63.02|63.06|62.76|57
1732143300000|2024-11-20 22:55:00|63.3|63|63.27|62.97|63.39|63.09|63.16|62.86|72
1732143600000|2024-11-20 23:00:00|63.3|63|63.41|63.11|63.41|63.11|63.1|62.8|162
1732143900000|2024-11-20 23:05:00|63.4|63.1|63.23|62.93|63.41|63.11|63.19|62.89|122
1732144200000|2024-11-20 23:10:00|63.24|62.94|63.02|62.72|63.35|63.05|63.02|62.72|148
1732144500000|2024-11-20 23:15:00|62.97|62.67|62.9|62.6|62.99|62.69|62.82|62.52|95
1732144800000|2024-11-20 23:20:00|62.89|62.59|62.96|62.66|62.96|62.66|62.83|62.53|111
1732145100000|2024-11-20 23:25:00|62.97|62.67|62.89|62.59|62.99|62.69|62.85|62.55|109
1732145400000|2024-11-20 23:30:00|62.9|62.6|63.06|62.76|63.08|62.78|62.89|62.59|61
1732145700000|2024-11-20 23:35:00|63.05|62.75|63.14|62.84|63.15|62.85|62.99|62.69|81
1732146000000|2024-11-20 23:40:00|63.15|62.85|62.97|62.67|63.2|62.9|62.97|62.67|51
1732146300000|2024-11-20 23:45:00|63.02|62.72|62.76|62.46|63.02|62.72|62.75|62.45|126
1732146600000|2024-11-20 23:50:00|62.77|62.47|62.59|62.29|62.79|62.49|62.59|62.29|117
1732146900000|2024-11-20 23:55:00|62.55|62.25|62.61|62.31|62.67|62.37|62.42|62.12|141
1732147200000|2024-11-21 00:00:00|62.62|62.32|62.74|62.44|62.76|62.46|62.4|62.1|215
1732147500000|2024-11-21 00:05:00|62.73|62.43|62.81|62.51|62.93|62.63|62.67|62.37|225
1732147800000|2024-11-21 00:10:00|62.8|62.5|62.84|62.54|62.93|62.63|62.72|62.42|135
1732148100000|2024-11-21 00:15:00|62.78|62.48|62.78|62.48|62.98|62.68|62.77|62.47|119
1732148400000|2024-11-21 00:20:00|62.83|62.53|62.89|62.59|62.94|62.64|62.76|62.46|149
1732148700000|2024-11-21 00:25:00|62.9|62.6|62.92|62.62|63.04|62.74|62.85|62.55|146
1732149000000|2024-11-21 00:30:00|62.97|62.67|62.76|62.46|62.97|62.67|62.61|62.31|187
1732149300000|2024-11-21 00:35:00|62.77|62.47|62.7|62.4|62.83|62.53|62.64|62.34|127
1732149600000|2024-11-21 00:40:00|62.69|62.39|62.66|62.36|62.74|62.44|62.61|62.31|76
1732149900000|2024-11-21 00:45:00|62.67|62.37|62.76|62.46|62.88|62.58|62.66|62.36|155
1732150200000|2024-11-21 00:50:00|62.75|62.45|62.8|62.5|62.85|62.55|62.73|62.43|95
1732150500000|2024-11-21 00:55:00|62.81|62.51|62.65|62.35|62.81|62.51|62.59|62.29|81
1732150800000|2024-11-21 01:00:00|62.66|62.36|62.72|62.42|62.81|62.51|62.63|62.33|138
1732151100000|2024-11-21 01:05:00|62.73|62.43|62.81|62.51|62.94|62.64|62.69|62.39|112
1732151400000|2024-11-21 01:10:00|62.8|62.5|62.75|62.45|62.84|62.54|62.51|62.21|182
1732151700000|2024-11-21 01:15:00|62.76|62.46|62.97|62.67|62.98|62.68|62.72|62.42|96
1732152000000|2024-11-21 01:20:00|62.98|62.68|63.13|62.83|63.2|62.9|62.96|62.66|107
1732152300000|2024-11-21 01:25:00|63.14|62.84|63.21|62.91|63.35|63.05|63.05|62.75|151
1732152600000|2024-11-21 01:30:00|63.2|62.9|63.33|63.03|63.35|63.05|63.16|62.86|128
1732152900000|2024-11-21 01:35:00|63.34|63.04|63.1|62.8|63.45|63.15|63.1|62.8|107
1732153200000|2024-11-21 01:40:00|63.11|62.81|63.22|62.92|63.34|63.04|63.1|62.8|159
1732153500000|2024-11-21 01:45:00|63.17|62.87|62.94|62.64|63.2|62.9|62.93|62.63|97
1732153800000|2024-11-21 01:50:00|62.95|62.65|62.84|62.54|62.98|62.68|62.77|62.47|108
1732154100000|2024-11-21 01:55:00|62.87|62.57|62.76|62.46|62.89|62.59|62.72|62.42|45
1732154400000|2024-11-21 02:00:00|62.81|62.51|62.5|62.2|62.83|62.53|62.48|62.18|154
1732154700000|2024-11-21 02:05:00|62.49|62.19|62.25|61.95|62.53|62.23|62.23|61.93|161
1732155000000|2024-11-21 02:10:00|62.24|61.94|62.3|62|62.37|62.07|62.17|61.87|210
1732155300000|2024-11-21 02:15:00|62.31|62.01|62.06|61.76|62.33|62.03|61.85|61.55|224
1732155600000|2024-11-21 02:20:00|62.09|61.79|61.65|61.35|62.22|61.92|61.62|61.32|179
1732155900000|2024-11-21 02:25:00|61.64|61.34|61.28|60.98|61.69|61.39|61.26|60.96|298
1732156200000|2024-11-21 02:30:00|61.25|60.95|61.24|60.94|61.65|61.35|61.2|60.9|346
1732156500000|2024-11-21 02:35:00|61.26|60.96|61.16|60.86|61.46|61.16|61.1|60.8|293
1732156800000|2024-11-21 02:40:00|61.15|60.85|61.01|60.71|61.28|60.98|60.94|60.64|376
1732157100000|2024-11-21 02:45:00|61.03|60.73|61.27|60.97|61.46|61.16|61.02|60.72|252
1732157400000|2024-11-21 02:50:00|61.26|60.96|61.62|61.32|61.62|61.32|61.24|60.94|220
1732157700000|2024-11-21 02:55:00|61.61|61.31|61.79|61.49|61.82|61.52|61.52|61.22|171
1732158000000|2024-11-21 03:00:00|61.76|61.46|61.73|61.43|61.85|61.55|61.52|61.22|191
1732158300000|2024-11-21 03:05:00|61.74|61.44|62.23|61.93|62.26|61.96|61.69|61.39|224
1732158600000|2024-11-21 03:10:00|62.22|61.92|62.3|62|62.34|62.04|62.11|61.81|166
1732158900000|2024-11-21 03:15:00|62.26|61.96|62.09|61.79|62.34|62.04|61.85|61.55|178
1732159200000|2024-11-21 03:20:00|62.12|61.82|62.25|61.95|62.27|61.97|61.98|61.68|146
1732159500000|2024-11-21 03:25:00|62.24|61.94|62.93|62.63|62.93|62.63|62.22|61.92|222
1732159800000|2024-11-21 03:30:00|62.98|62.68|62.89|62.59|63.01|62.71|62.62|62.32|364
1732160100000|2024-11-21 03:35:00|62.9|62.6|62.86|62.56|63.17|62.87|62.76|62.46|315
1732160400000|2024-11-21 03:40:00|62.85|62.55|62.69|62.39|63.04|62.74|62.63|62.33|242
1732160700000|2024-11-21 03:45:00|62.63|62.33|62.74|62.44|62.88|62.58|62.61|62.31|151
1732161000000|2024-11-21 03:50:00|62.75|62.45|62.78|62.48|62.8|62.5|62.6|62.3|123
1732161300000|2024-11-21 03:55:00|62.77|62.47|62.84|62.54|62.91|62.61|62.73|62.43|114
1732161600000|2024-11-21 04:00:00|62.91|62.61|63.4|63.1|63.7|63.4|62.91|62.61|252
1732161900000|2024-11-21 04:05:00|63.39|63.09|63.93|63.63|63.93|63.63|63.32|63.02|331
1732162200000|2024-11-21 04:10:00|63.92|63.62|63.96|63.66|64.16|63.86|63.89|63.59|288
1732162500000|2024-11-21 04:15:00|63.95|63.65|63.26|62.96|64|63.7|63.21|62.91|364
1732162800000|2024-11-21 04:20:00|63.25|62.95|63.04|62.74|63.54|63.24|62.94|62.64|287
1732163100000|2024-11-21 04:25:00|63.05|62.75|63.89|63.59|63.94|63.64|63.01|62.71|286
1732163400000|2024-11-21 04:30:00|63.86|63.56|64|63.7|64.25|63.95|63.85|63.55|311
1732163700000|2024-11-21 04:35:00|64.01|63.71|64.53|64.23|64.55|64.25|64.01|63.71|456
1732164000000|2024-11-21 04:40:00|64.54|64.24|64.73|64.43|64.86|64.56|64.49|64.19|323
1732164300000|2024-11-21 04:45:00|64.79|64.49|64.66|64.36|64.91|64.61|64.54|64.24|329
1732164600000|2024-11-21 04:50:00|64.65|64.35|64.75|64.45|64.78|64.48|64.41|64.11|370
1732164900000|2024-11-21 04:55:00|64.76|64.46|65.02|64.72|65.05|64.75|64.69|64.39|258
1732165200000|2024-11-21 05:00:00|64.99|64.69|65.47|65.17|65.48|65.18|64.86|64.56|274
1732165500000|2024-11-21 05:05:00|65.48|65.18|65.73|65.43|65.73|65.43|65.43|65.13|410
1732165800000|2024-11-21 05:10:00|65.7|65.4|65.71|65.41|65.74|65.44|65.67|65.37|58
1732166400000|2024-11-21 05:20:00|65.63|65.33|65.3|65|65.71|65.41|65.29|64.99|423
1732166700000|2024-11-21 05:25:00|65.31|65.01|65.27|64.97|65.56|65.26|65.24|64.94|272
1732167000000|2024-11-21 05:30:00|65.25|64.95|65.14|64.84|65.26|64.96|65.02|64.72|356
1732167300000|2024-11-21 05:35:00|65.15|64.85|64.83|64.53|65.17|64.87|64.75|64.45|259
1732167600000|2024-11-21 05:40:00|64.84|64.54|65.26|64.96|65.36|65.06|64.83|64.53|188
1732167900000|2024-11-21 05:45:00|65.27|64.97|64.93|64.63|65.31|65.01|64.9|64.6|244
1732168200000|2024-11-21 05:50:00|64.94|64.64|64.9|64.6|65.08|64.78|64.51|64.21|337
1732168500000|2024-11-21 05:55:00|64.89|64.59|64.67|64.37|64.97|64.67|64.65|64.35|377
1732168800000|2024-11-21 06:00:00|64.68|64.38|64.42|64.12|64.8|64.5|64.34|64.04|334
1732169100000|2024-11-21 06:05:00|64.49|64.19|64.8|64.5|64.91|64.61|64.43|64.13|274
1732169400000|2024-11-21 06:10:00|64.81|64.51|65.31|65.01|65.32|65.02|64.75|64.45|212
1732169700000|2024-11-21 06:15:00|65.32|65.02|65.15|64.85|65.43|65.13|65.11|64.81|220
1732170000000|2024-11-21 06:20:00|65.16|64.86|65.22|64.92|65.27|64.97|65|64.7|213
1732170300000|2024-11-21 06:25:00|65.21|64.91|64.94|64.64|65.23|64.93|64.92|64.62|206
1732170600000|2024-11-21 06:30:00|64.93|64.63|65.15|64.85|65.4|65.1|64.85|64.55|205
1732170900000|2024-11-21 06:35:00|65.14|64.84|65.05|64.75|65.27|64.97|64.89|64.59|232
1732171200000|2024-11-21 06:40:00|65.06|64.76|65.07|64.77|65.21|64.91|65.05|64.75|41
1732171500000|2024-11-21 06:45:00|65.12|64.82|65.29|64.99|65.34|65.04|64.8|64.5|268
1732171800000|2024-11-21 06:50:00|65.28|64.98|65.44|65.14|65.58|65.28|65.26|64.96|244
1732172100000|2024-11-21 06:55:00|65.43|65.13|65.67|65.37|65.7|65.4|65.27|64.97|259
1732172400000|2024-11-21 07:00:00|65.62|65.32|65.12|64.82|65.62|65.32|65.06|64.76|164
1732172700000|2024-11-21 07:05:00|65.13|64.83|65.34|65.04|65.65|65.35|65.09|64.79|179
1732173000000|2024-11-21 07:10:00|65.33|65.03|65.14|64.84|65.44|65.14|65.12|64.82|255
1732173300000|2024-11-21 07:15:00|65.18|64.88|65.31|65.01|65.41|65.11|65.14|64.84|161
1732173600000|2024-11-21 07:20:00|65.3|65|65.53|65.23|65.55|65.25|65.21|64.91|202
1732173900000|2024-11-21 07:25:00|65.54|65.24|65.21|64.91|65.62|65.32|65.13|64.83|214
1732174200000|2024-11-21 07:30:00|65.18|64.88|65.1|64.8|65.34|65.04|65.09|64.79|194
1732174500000|2024-11-21 07:35:00|65.11|64.81|64.93|64.63|65.13|64.83|64.93|64.63|171
1732174800000|2024-11-21 07:40:00|64.94|64.64|64.89|64.59|64.99|64.69|64.77|64.47|178
1732175100000|2024-11-21 07:45:00|64.88|64.58|65.01|64.71|65.06|64.76|64.86|64.56|260
1732175400000|2024-11-21 07:50:00|65|64.7|65.35|65.05|65.35|65.05|65|64.7|155
1732175700000|2024-11-21 07:55:00|65.36|65.06|65.3|65|65.45|65.15|65.28|64.98|102
1732176000000|2024-11-21 08:00:00|65.34|65.04|65.43|65.13|65.5|65.2|65.32|65.02|189
1732176300000|2024-11-21 08:05:00|65.42|65.12|65.61|65.31|65.61|65.31|65.39|65.09|198
1732176600000|2024-11-21 08:10:00|65.6|65.3|65.42|65.12|65.63|65.33|65.3|65|148
1732176900000|2024-11-21 08:15:00|65.41|65.11|65.51|65.21|65.65|65.35|65.36|65.06|195
1732177200000|2024-11-21 08:20:00|65.5|65.2|65.25|64.95|65.62|65.32|65.22|64.92|226
1732177500000|2024-11-21 08:25:00|65.24|64.94|65.29|64.99|65.35|65.05|65.19|64.89|138
1732177800000|2024-11-21 08:30:00|65.3|65|65.3|65|65.37|65.07|65.13|64.83|206
1732178100000|2024-11-21 08:35:00|65.29|64.99|65.26|64.96|65.37|65.07|65.18|64.88|137
1732178400000|2024-11-21 08:40:00|65.25|64.95|65.31|65.01|65.33|65.03|65.21|64.91|146
1732178700000|2024-11-21 08:45:00|65.27|64.97|65.28|64.98|65.32|65.02|65.18|64.88|89
1732179000000|2024-11-21 08:50:00|65.26|64.96|65.26|64.96|65.32|65.02|65.13|64.83|99
1732179300000|2024-11-21 08:55:00|65.27|64.97|65.14|64.84|65.34|65.04|65.14|64.84|70
1732179600000|2024-11-21 09:00:00|65.13|64.83|65.09|64.79|65.19|64.89|65.01|64.71|111
1732179900000|2024-11-21 09:05:00|65.1|64.8|65.21|64.91|65.32|65.02|65.1|64.8|102
1732180200000|2024-11-21 09:10:00|65.2|64.9|65.27|64.97|65.52|65.22|65.18|64.88|115
1732180500000|2024-11-21 09:15:00|65.3|65|65.51|65.21|65.61|65.31|65.27|64.97|133
1732180800000|2024-11-21 09:20:00|65.52|65.22|65.37|65.07|65.59|65.29|65.29|64.99|161
1732181100000|2024-11-21 09:25:00|65.38|65.08|65.2|64.9|65.41|65.11|65.2|64.9|128
1732181400000|2024-11-21 09:30:00|65.15|64.85|64.9|64.6|65.15|64.85|64.84|64.54|326
1732181700000|2024-11-21 09:35:00|64.92|64.62|64.75|64.45|65.05|64.75|64.74|64.44|203
1732182000000|2024-11-21 09:40:00|64.76|64.46|64.56|64.26|64.76|64.46|64.49|64.19|238
1732182300000|2024-11-21 09:45:00|64.55|64.25|64.65|64.35|64.73|64.43|64.41|64.11|154
1732182600000|2024-11-21 09:50:00|64.64|64.34|64.43|64.13|64.65|64.35|64.42|64.12|169
1732182900000|2024-11-21 09:55:00|64.44|64.14|64.1|63.8|64.46|64.16|64.1|63.8|207
1732183200000|2024-11-21 10:00:00|64.12|63.82|64.26|63.96|64.3|64|63.93|63.63|200
1732183500000|2024-11-21 10:05:00|64.27|63.97|64.37|64.07|64.51|64.21|64.21|63.91|191
1732183800000|2024-11-21 10:10:00|64.38|64.08|64.29|63.99|64.38|64.08|64.18|63.88|211
1732184100000|2024-11-21 10:15:00|64.28|63.98|64.13|63.83|64.29|63.99|64.07|63.77|203
1732184400000|2024-11-21 10:20:00|64.14|63.84|63.67|63.37|64.18|63.88|63.65|63.35|287
1732184700000|2024-11-21 10:25:00|63.68|63.38|63.58|63.28|63.69|63.39|63.48|63.18|248
1732185000000|2024-11-21 10:30:00|63.57|63.27|63.9|63.6|63.99|63.69|63.55|63.25|274
1732185300000|2024-11-21 10:35:00|63.91|63.61|63.97|63.67|64.03|63.73|63.88|63.58|177
1732185600000|2024-11-21 10:40:00|63.98|63.68|64.22|63.92|64.32|64.02|63.98|63.68|168
1732185900000|2024-11-21 10:45:00|64.18|63.88|64.21|63.91|64.24|63.94|64.04|63.74|98
1732186200000|2024-11-21 10:50:00|64.22|63.92|64.12|63.82|64.22|63.92|64.03|63.73|136
1732186500000|2024-11-21 10:55:00|64.11|63.81|63.91|63.61|64.11|63.81|63.91|63.61|169
1732186800000|2024-11-21 11:00:00|63.92|63.62|64.04|63.74|64.04|63.74|63.83|63.53|256
1732187100000|2024-11-21 11:05:00|64.06|63.76|64.42|64.12|64.55|64.25|63.95|63.65|225
1732187400000|2024-11-21 11:10:00|64.39|64.09|64.02|63.72|64.39|64.09|63.87|63.57|191
1732187700000|2024-11-21 11:15:00|64.03|63.73|64.08|63.78|64.18|63.88|63.9|63.6|214
1732188000000|2024-11-21 11:20:00|64.09|63.79|63.95|63.65|64.14|63.84|63.95|63.65|165
1732188300000|2024-11-21 11:25:00|63.94|63.64|64.31|64.01|64.36|64.06|63.74|63.44|180
1732188600000|2024-11-21 11:30:00|64.33|64.03|64.12|63.82|64.36|64.06|64.11|63.81|152
1732188900000|2024-11-21 11:35:00|64.1|63.8|64.3|64|64.3|64|64.06|63.76|176
1732189200000|2024-11-21 11:40:00|64.31|64.01|64.52|64.22|64.52|64.22|64.3|64|139
1732189500000|2024-11-21 11:45:00|64.55|64.25|64.66|64.36|64.78|64.48|64.52|64.22|152
1732189800000|2024-11-21 11:50:00|64.65|64.35|65.07|64.77|65.24|64.94|64.63|64.33|169
1732190100000|2024-11-21 11:55:00|65.06|64.76|64.94|64.64|65.28|64.98|64.94|64.64|162
1732190400000|2024-11-21 12:00:00|64.92|64.62|65.26|64.96|65.26|64.96|64.92|64.62|195
1732190700000|2024-11-21 12:05:00|65.29|64.99|65.36|65.06|65.47|65.17|65.17|64.87|200
1732191000000|2024-11-21 12:10:00|65.4|65.1|65.75|65.45|65.76|65.46|65.32|65.02|140
1732191300000|2024-11-21 12:15:00|65.69|65.39|65.91|65.61|65.91|65.61|65.58|65.28|261
1732191600000|2024-11-21 12:20:00|65.9|65.6|66.2|65.9|66.22|65.92|65.72|65.42|330
1732191900000|2024-11-21 12:25:00|66.19|65.89|66.54|66.24|66.59|66.29|66.19|65.89|289
1732192200000|2024-11-21 12:30:00|66.56|66.26|66.15|65.85|66.67|66.37|65.86|65.56|318
1732192500000|2024-11-21 12:35:00|66.13|65.83|66.3|66|66.48|66.18|65.99|65.69|449
1732192800000|2024-11-21 12:40:00|66.31|66.01|66.29|65.99|66.43|66.13|66.15|65.85|296
1732193100000|2024-11-21 12:45:00|66.3|66|67.08|66.78|67.09|66.79|66.11|65.81|372
1732193400000|2024-11-21 12:50:00|67.07|66.77|66.96|66.66|67.09|66.79|66.76|66.46|350
1732193700000|2024-11-21 12:55:00|66.93|66.63|66.19|65.89|66.99|66.69|66.17|65.87|393
1732194000000|2024-11-21 13:00:00|66.2|65.9|66.35|66.05|66.74|66.44|66.17|65.87|475
1732194300000|2024-11-21 13:05:00|66.34|66.04|66.48|66.18|66.67|66.37|66.24|65.94|359
1732194600000|2024-11-21 13:10:00|66.47|66.17|66.67|66.37|66.67|66.37|66.39|66.09|295
1732194900000|2024-11-21 13:15:00|66.68|66.38|66.57|66.27|66.7|66.4|66.48|66.18|323
1732195200000|2024-11-21 13:20:00|66.56|66.26|66.53|66.23|66.79|66.49|66.48|66.18|236
1732195500000|2024-11-21 13:25:00|66.51|66.21|66.5|66.2|66.59|66.29|66.32|66.02|268
1732195800000|2024-11-21 13:30:00|66.49|66.19|66.26|65.96|66.56|66.26|66.21|65.91|249
1732196100000|2024-11-21 13:35:00|66.27|65.97|66.22|65.92|66.28|65.98|66.06|65.76|199
1732196400000|2024-11-21 13:40:00|66.21|65.91|66.46|66.16|66.53|66.23|66.15|65.85|167
1732196700000|2024-11-21 13:45:00|66.44|66.14|66.21|65.91|66.44|66.14|66.19|65.89|213
1732197000000|2024-11-21 13:50:00|66.2|65.9|66.16|65.86|66.31|66.01|66.07|65.77|156
1732197300000|2024-11-21 13:55:00|66.15|65.85|66.03|65.73|66.15|65.85|65.88|65.58|118
1732197600000|2024-11-21 14:00:00|66|65.7|66.33|66.03|66.35|66.05|66|65.7|181
1732197900000|2024-11-21 14:05:00|66.34|66.04|66.63|66.33|66.66|66.36|66.34|66.04|160
1732198200000|2024-11-21 14:10:00|66.64|66.34|66.55|66.25|66.65|66.35|66.39|66.09|126
1732198500000|2024-11-21 14:15:00|66.56|66.26|66.36|66.06|66.56|66.26|66.31|66.01|191
1732198800000|2024-11-21 14:20:00|66.38|66.08|66.19|65.89|66.42|66.12|66.13|65.83|164
1732199100000|2024-11-21 14:25:00|66.22|65.92|66.19|65.89|66.27|65.97|66.12|65.82|113
1732199400000|2024-11-21 14:30:00|66.2|65.9|65.75|65.45|66.22|65.92|65.72|65.42|186
1732199700000|2024-11-21 14:35:00|65.76|65.46|65.16|64.86|65.79|65.49|65.16|64.86|302
1732200000000|2024-11-21 14:40:00|65.15|64.85|65.65|65.35|65.69|65.39|65.04|64.74|278
1732200300000|2024-11-21 14:45:00|65.67|65.37|65.69|65.39|65.96|65.66|65.52|65.22|241
1732200600000|2024-11-21 14:50:00|65.68|65.38|65.03|64.73|65.73|65.43|65|64.7|182
1732200900000|2024-11-21 14:55:00|65.02|64.72|65.46|65.16|65.57|65.27|65.02|64.72|352
1732201200000|2024-11-21 15:00:00|65.45|65.15|65.37|65.07|65.46|65.16|65.11|64.81|410
1732201500000|2024-11-21 15:05:00|65.38|65.08|65.02|64.72|65.43|65.13|64.98|64.68|295
1732201800000|2024-11-21 15:10:00|65.01|64.71|64.97|64.67|65.06|64.76|64.62|64.32|219
1732202100000|2024-11-21 15:15:00|65|64.7|65.19|64.89|65.38|65.08|65|64.7|235
1732202400000|2024-11-21 15:20:00|65.18|64.88|64.67|64.37|65.27|64.97|64.61|64.31|354
1732202700000|2024-11-21 15:25:00|64.68|64.38|64|63.7|64.85|64.55|64|63.7|390
1732203000000|2024-11-21 15:30:00|63.99|63.69|63.66|63.36|64.16|63.86|63.63|63.33|402
1732203300000|2024-11-21 15:35:00|63.69|63.39|63.98|63.68|64.43|64.13|63.68|63.38|341
1732203600000|2024-11-21 15:40:00|63.96|63.66|64.29|63.99|64.5|64.2|63.85|63.55|316
1732203900000|2024-11-21 15:45:00|64.3|64|64.64|64.34|64.75|64.45|64.2|63.9|354
1732204200000|2024-11-21 15:50:00|64.63|64.33|64.48|64.18|64.66|64.36|64.18|63.88|341
1732204500000|2024-11-21 15:55:00|64.49|64.19|64.41|64.11|64.53|64.23|64.35|64.05|178
1732204800000|2024-11-21 16:00:00|64.45|64.15|64.76|64.46|64.81|64.51|64.36|64.06|343
1732205100000|2024-11-21 16:05:00|64.75|64.45|64.78|64.48|65.03|64.73|64.71|64.41|262
1732205400000|2024-11-21 16:10:00|64.77|64.47|64.71|64.41|64.8|64.5|64.5|64.2|258
1732205700000|2024-11-21 16:15:00|64.66|64.36|64.96|64.66|64.96|64.66|64.65|64.35|254
1732206000000|2024-11-21 16:20:00|64.95|64.65|64.98|64.68|64.99|64.69|64.78|64.48|273
1732206300000|2024-11-21 16:25:00|64.97|64.67|65.09|64.79|65.23|64.93|64.96|64.66|136
1732206600000|2024-11-21 16:30:00|65.08|64.78|65.2|64.9|65.27|64.97|65.01|64.71|213
1732206900000|2024-11-21 16:35:00|65.19|64.89|64.89|64.59|65.2|64.9|64.89|64.59|132
1732207200000|2024-11-21 16:40:00|64.88|64.58|64.97|64.67|64.98|64.68|64.74|64.44|203
1732207500000|2024-11-21 16:45:00|64.99|64.69|64.72|64.42|64.99|64.69|64.64|64.34|221
1732207800000|2024-11-21 16:50:00|64.71|64.41|64.82|64.52|64.93|64.63|64.71|64.41|253
1732208100000|2024-11-21 16:55:00|64.83|64.53|64.75|64.45|64.92|64.62|64.74|64.44|179
1732208400000|2024-11-21 17:00:00|64.76|64.46|64.59|64.29|64.96|64.66|64.53|64.23|207
1732208700000|2024-11-21 17:05:00|64.6|64.3|64.86|64.56|64.87|64.57|64.59|64.29|205
1732209000000|2024-11-21 17:10:00|64.85|64.55|64.81|64.51|64.93|64.63|64.66|64.36|188
1732209300000|2024-11-21 17:15:00|64.82|64.52|65.08|64.78|65.08|64.78|64.81|64.51|205
1732209600000|2024-11-21 17:20:00|65.07|64.77|65.13|64.83|65.17|64.87|64.95|64.65|114
1732209900000|2024-11-21 17:25:00|65.12|64.82|65.18|64.88|65.22|64.92|65.06|64.76|96
1732210200000|2024-11-21 17:30:00|65.17|64.87|65.22|64.92|65.31|65.01|65.16|64.86|153
1732210500000|2024-11-21 17:35:00|65.23|64.93|65.39|65.09|65.39|65.09|65.12|64.82|151
1732210800000|2024-11-21 17:40:00|65.38|65.08|65.39|65.09|65.43|65.13|65.28|64.98|122
1732211100000|2024-11-21 17:45:00|65.4|65.1|65.2|64.9|65.41|65.11|65.17|64.87|125
1732211400000|2024-11-21 17:50:00|65.19|64.89|65.18|64.88|65.29|64.99|65.17|64.87|108
1732211700000|2024-11-21 17:55:00|65.17|64.87|65.39|65.09|65.39|65.09|64.99|64.69|161
1732212000000|2024-11-21 18:00:00|65.4|65.1|65.55|65.25|65.59|65.29|65.19|64.89|279
1732212300000|2024-11-21 18:05:00|65.54|65.24|65.48|65.18|65.6|65.3|65.38|65.08|178
1732212600000|2024-11-21 18:10:00|65.49|65.19|65.31|65.01|65.5|65.2|65.29|64.99|157
1732212900000|2024-11-21 18:15:00|65.28|64.98|65.24|64.94|65.43|65.13|65.24|64.94|231
1732213200000|2024-11-21 18:20:00|65.25|64.95|65.5|65.2|65.55|65.25|65.2|64.9|160
1732213500000|2024-11-21 18:25:00|65.49|65.19|65.47|65.17|65.58|65.28|65.47|65.17|72
1732213800000|2024-11-21 18:30:00|65.7|65.4|65.48|65.18|65.82|65.52|65.39|65.09|223
1732214100000|2024-11-21 18:35:00|65.47|65.17|65.91|65.61|65.91|65.61|65.42|65.12|185
1732214400000|2024-11-21 18:40:00|65.9|65.6|65.8|65.5|65.92|65.62|65.63|65.33|264
1732214700000|2024-11-21 18:45:00|65.77|65.47|65.82|65.52|65.97|65.67|65.75|65.45|140
1732215000000|2024-11-21 18:50:00|65.81|65.51|65.92|65.62|65.92|65.62|65.72|65.42|114
1732215300000|2024-11-21 18:55:00|65.94|65.64|66.16|65.86|66.24|65.94|65.93|65.63|129
1732215600000|2024-11-21 19:00:00|66.15|65.85|66.52|66.22|66.53|66.23|66.15|65.85|142
1732215900000|2024-11-21 19:05:00|66.51|66.21|66.34|66.04|66.54|66.24|66.31|66.01|155
1732216200000|2024-11-21 19:10:00|66.33|66.03|66.22|65.92|66.53|66.23|66.14|65.84|143
1732216500000|2024-11-21 19:15:00|66.32|66.02|65.85|65.55|66.43|66.13|65.81|65.51|362
1732216800000|2024-11-21 19:20:00|65.86|65.56|66.01|65.71|66.22|65.92|65.86|65.56|295
1732217100000|2024-11-21 19:25:00|66.02|65.72|65.99|65.69|66.04|65.74|65.78|65.48|235
1732217400000|2024-11-21 19:30:00|66|65.7|66.08|65.78|66.15|65.85|65.96|65.66|249
1732217700000|2024-11-21 19:35:00|66.02|65.72|65.78|65.48|66.23|65.93|65.76|65.46|182
1732218000000|2024-11-21 19:40:00|65.79|65.49|65.96|65.66|65.96|65.66|65.73|65.43|177
1732218300000|2024-11-21 19:45:00|65.95|65.65|65.96|65.66|66|65.7|65.8|65.5|263
1732218600000|2024-11-21 19:50:00|65.95|65.65|65.86|65.56|65.96|65.66|65.53|65.23|236
1732218900000|2024-11-21 19:55:00|65.85|65.55|65.89|65.59|65.95|65.65|65.75|65.45|189
1732219200000|2024-11-21 20:00:00|65.81|65.51|66.05|65.75|66.09|65.79|65.69|65.39|188
1732219500000|2024-11-21 20:05:00|66.06|65.76|65.9|65.6|66.1|65.8|65.9|65.6|106
1732219800000|2024-11-21 20:10:00|65.91|65.61|66.03|65.73|66.03|65.73|65.89|65.59|107
1732220100000|2024-11-21 20:15:00|66.09|65.79|66.26|65.96|66.28|65.98|66.09|65.79|118
1732220400000|2024-11-21 20:20:00|66.27|65.97|66.18|65.88|66.27|65.97|66.05|65.75|114
1732220700000|2024-11-21 20:25:00|66.14|65.84|66.09|65.79|66.14|65.84|66.06|65.76|87
1732221000000|2024-11-21 20:30:00|66.08|65.78|65.95|65.65|66.08|65.78|65.88|65.58|149
1732221300000|2024-11-21 20:35:00|65.94|65.64|65.76|65.46|66.01|65.71|65.7|65.4|184
1732221600000|2024-11-21 20:40:00|65.74|65.44|65.71|65.41|65.78|65.48|65.59|65.29|145
1732221900000|2024-11-21 20:45:00|65.64|65.34|65.65|65.35|65.77|65.47|65.61|65.31|171
1732222200000|2024-11-21 20:50:00|65.64|65.34|65.82|65.52|65.83|65.53|65.56|65.26|173
1732222500000|2024-11-21 20:55:00|65.83|65.53|65.73|65.43|65.86|65.56|65.72|65.42|83
1732222800000|2024-11-21 21:00:00|65.72|65.42|65.62|65.32|65.75|65.45|65.47|65.17|121
1732223100000|2024-11-21 21:05:00|65.61|65.31|65.49|65.19|65.62|65.32|65.42|65.12|85
1732223400000|2024-11-21 21:10:00|65.48|65.18|65.61|65.31|65.61|65.31|65.43|65.13|67
1732223700000|2024-11-21 21:15:00|65.6|65.3|65.63|65.33|65.64|65.34|65.42|65.12|98
1732224000000|2024-11-21 21:20:00|65.62|65.32|65.85|65.55|65.86|65.56|65.61|65.31|92
1732224300000|2024-11-21 21:25:00|65.86|65.56|65.93|65.63|65.96|65.66|65.85|65.55|91
1732224600000|2024-11-21 21:30:00|66|65.7|66.21|65.91|66.29|65.99|66|65.7|133
1732224900000|2024-11-21 21:35:00|66.2|65.9|66.08|65.78|66.23|65.93|66|65.7|116
1732225200000|2024-11-21 21:40:00|66.07|65.77|65.85|65.55|66.09|65.79|65.77|65.47|162
1732225500000|2024-11-21 21:45:00|65.86|65.56|65.88|65.58|65.92|65.62|65.71|65.41|124
1732225800000|2024-11-21 21:50:00|65.87|65.57|66.21|65.91|66.21|65.91|65.82|65.52|140
1732226100000|2024-11-21 21:55:00|66.2|65.9|66.22|65.92|66.28|65.98|66.12|65.82|83
1732226400000|2024-11-21 22:00:00|66.17|65.87|66.33|66.03|66.33|66.03|66.17|65.87|86
1732226700000|2024-11-21 22:05:00|66.34|66.04|66.47|66.17|66.47|66.17|66.31|66.01|80
1732227000000|2024-11-21 22:10:00|66.48|66.18|66.53|66.23|66.56|66.26|66.44|66.14|84
1732227300000|2024-11-21 22:15:00|66.52|66.22|66.55|66.25|66.56|66.26|66.43|66.13|41
1732227600000|2024-11-21 22:20:00|66.56|66.26|66.44|66.14|66.57|66.27|66.44|66.14|53
1732227900000|2024-11-21 22:25:00|66.43|66.13|66.43|66.13|66.45|66.15|66.37|66.07|74
1732228200000|2024-11-21 22:30:00|66.44|66.14|66.55|66.25|66.58|66.28|66.44|66.14|121
1732228500000|2024-11-21 22:35:00|66.56|66.26|66.59|66.29|66.62|66.32|66.55|66.25|130
1732228800000|2024-11-21 22:40:00|66.57|66.27|66.41|66.11|66.58|66.28|66.41|66.11|87
1732229100000|2024-11-21 22:45:00|66.4|66.1|66.44|66.14|66.46|66.16|66.35|66.05|91
1732229400000|2024-11-21 22:50:00|66.45|66.15|66.36|66.06|66.48|66.18|66.35|66.05|108
1732229700000|2024-11-21 22:55:00|66.37|66.07|66.37|66.07|66.49|66.19|66.33|66.03|113
1732230000000|2024-11-21 23:00:00|66.49|66.19|66.44|66.14|66.52|66.22|66.39|66.09|131
1732230300000|2024-11-21 23:05:00|66.45|66.15|66.41|66.11|66.46|66.16|66.39|66.09|74
1732230600000|2024-11-21 23:10:00|66.4|66.1|66.26|65.96|66.41|66.11|66.1|65.8|134
1732230900000|2024-11-21 23:15:00|66.21|65.91|66.24|65.94|66.28|65.98|66.17|65.87|113
1732231200000|2024-11-21 23:20:00|66.25|65.95|66.36|66.06|66.36|66.06|66.22|65.92|83
1732231500000|2024-11-21 23:25:00|66.35|66.05|66.54|66.24|66.54|66.24|66.27|65.97|77
1732231800000|2024-11-21 23:30:00|66.53|66.23|66.62|66.32|66.63|66.33|66.51|66.21|53
1732232100000|2024-11-21 23:35:00|66.63|66.33|66.77|66.47|66.79|66.49|66.63|66.33|71
1732232400000|2024-11-21 23:40:00|66.79|66.49|66.85|66.55|66.88|66.58|66.79|66.49|46
1732232700000|2024-11-21 23:45:00|66.86|66.56|66.84|66.54|66.91|66.61|66.8|66.5|55
1732233000000|2024-11-21 23:50:00|66.83|66.53|66.87|66.57|66.92|66.62|66.82|66.52|70
1732233300000|2024-11-21 23:55:00|66.88|66.58|66.94|66.64|67.05|66.75|66.82|66.52|90
1732233600000|2024-11-22 00:00:00|67.02|66.72|67.62|67.32|67.68|67.38|67.02|66.72|172
1732233900000|2024-11-22 00:05:00|67.65|67.35|67.8|67.5|67.94|67.64|67.48|67.18|251
1732234200000|2024-11-22 00:10:00|67.81|67.51|67.72|67.42|67.99|67.69|67.47|67.17|271
1732234500000|2024-11-22 00:15:00|67.64|67.34|67.37|67.07|67.64|67.34|67.19|66.89|284
1732234800000|2024-11-22 00:20:00|67.36|67.06|67.33|67.03|67.54|67.24|67.15|66.85|275
1732235100000|2024-11-22 00:25:00|67.31|67.01|67.26|66.96|67.35|67.05|67.09|66.79|177
1732235400000|2024-11-22 00:30:00|67.27|66.97|66.54|66.24|67.3|67|66.48|66.18|219
1732235700000|2024-11-22 00:35:00|66.55|66.25|66.5|66.2|66.83|66.53|66.4|66.1|226
1732236000000|2024-11-22 00:40:00|66.49|66.19|66.16|65.86|66.49|66.19|66.1|65.8|226
1732236300000|2024-11-22 00:45:00|66.17|65.87|66.22|65.92|66.22|65.92|65.87|65.57|249
1732236600000|2024-11-22 00:50:00|66.23|65.93|66.2|65.9|66.48|66.18|66.18|65.88|174
1732236900000|2024-11-22 00:55:00|66.18|65.88|66.54|66.24|66.62|66.32|66.12|65.82|191
1732237200000|2024-11-22 01:00:00|66.53|66.23|66.75|66.45|66.81|66.51|66.14|65.84|293
1732237500000|2024-11-22 01:05:00|66.76|66.46|67.13|66.83|67.23|66.93|66.69|66.39|170
1732237800000|2024-11-22 01:10:00|67.12|66.82|67.38|67.08|67.39|67.09|66.97|66.67|157
1732238100000|2024-11-22 01:15:00|67.37|67.07|67.48|67.18|67.53|67.23|67.26|66.96|159
1732238400000|2024-11-22 01:20:00|67.51|67.21|67.26|66.96|67.69|67.39|67.23|66.93|161
1732238700000|2024-11-22 01:25:00|67.25|66.95|67.17|66.87|67.25|66.95|67.05|66.75|138
1732239000000|2024-11-22 01:30:00|67.16|66.86|66.9|66.6|67.2|66.9|66.84|66.54|185
1732239300000|2024-11-22 01:35:00|66.89|66.59|67.86|67.56|67.86|67.56|66.89|66.59|191
1732239600000|2024-11-22 01:40:00|67.87|67.57|68.39|68.09|68.64|68.34|67.86|67.56|184
1732239900000|2024-11-22 01:45:00|68.44|68.14|68.29|67.99|68.8|68.5|67.98|67.68|400
1732240200000|2024-11-22 01:50:00|68.28|67.98|68.18|67.88|68.6|68.3|68.1|67.8|335
1732240500000|2024-11-22 01:55:00|68.16|67.86|67.99|67.69|68.29|67.99|67.89|67.59|253
1732240800000|2024-11-22 02:00:00|68|67.7|68.31|68.01|68.37|68.07|67.93|67.63|256
1732241100000|2024-11-22 02:05:00|68.3|68|68.82|68.52|68.83|68.53|68.24|67.94|244
1732241400000|2024-11-22 02:10:00|68.83|68.53|69|68.7|69.03|68.73|68.76|68.46|290
1732241700000|2024-11-22 02:15:00|68.94|68.64|68.93|68.63|68.96|68.66|68.62|68.32|197
1732242000000|2024-11-22 02:20:00|68.92|68.62|68.49|68.19|68.97|68.67|68.22|67.92|254
1732242300000|2024-11-22 02:25:00|68.5|68.2|68.74|68.44|68.74|68.44|68.4|68.1|247
1732242600000|2024-11-22 02:30:00|68.73|68.43|67.95|67.65|68.8|68.5|67.92|67.62|307
1732242900000|2024-11-22 02:35:00|67.94|67.64|67.72|67.42|68|67.7|67.69|67.39|213
1732243200000|2024-11-22 02:40:00|67.73|67.43|67.52|67.22|67.74|67.44|67.28|66.98|208
1732243500000|2024-11-22 02:45:00|67.5|67.2|67.6|67.3|67.62|67.32|67.06|66.76|266
1732243800000|2024-11-22 02:50:00|67.58|67.28|67.86|67.56|67.9|67.6|67.56|67.26|161
1732244100000|2024-11-22 02:55:00|67.85|67.55|67.82|67.52|67.93|67.63|67.67|67.37|139
1732244400000|2024-11-22 03:00:00|67.83|67.53|68.24|67.94|68.27|67.97|67.83|67.53|207
1732244700000|2024-11-22 03:05:00|68.27|67.97|68.52|68.22|68.58|68.28|68.13|67.83|194
1732245000000|2024-11-22 03:10:00|68.53|68.23|68.45|68.15|68.69|68.39|68.39|68.09|196
1732245300000|2024-11-22 03:15:00|68.46|68.16|68.1|67.8|68.46|68.16|68.1|67.8|260
1732245600000|2024-11-22 03:20:00|68.06|67.76|68.23|67.93|68.29|67.99|68.01|67.71|238
1732245900000|2024-11-22 03:25:00|68.24|67.94|68.33|68.03|68.51|68.21|68.22|67.92|203
1732246200000|2024-11-22 03:30:00|68.41|68.11|68.08|67.78|68.52|68.22|68.03|67.73|222
1732246500000|2024-11-22 03:35:00|68.09|67.79|68.16|67.86|68.23|67.93|67.97|67.67|210
1732246800000|2024-11-22 03:40:00|68.15|67.85|68.75|68.45|68.83|68.53|68.13|67.83|241
1732247100000|2024-11-22 03:45:00|68.74|68.44|68.41|68.11|68.84|68.54|68.38|68.08|114
1732247400000|2024-11-22 03:50:00|68.42|68.12|68.35|68.05|68.46|68.16|68.29|67.99|106
1732247700000|2024-11-22 03:55:00|68.42|68.12|68.53|68.23|68.56|68.26|68.34|68.04|117
1732248000000|2024-11-22 04:00:00|68.63|68.33|68.44|68.14|68.71|68.41|68.4|68.1|218
1732248300000|2024-11-22 04:05:00|68.42|68.12|69.01|68.71|69.01|68.71|68.39|68.09|158
1732248600000|2024-11-22 04:10:00|69.02|68.72|69.12|68.82|69.13|68.83|68.98|68.68|127
1732248900000|2024-11-22 04:15:00|69.11|68.81|69.1|68.8|69.33|69.03|69.02|68.72|155
1732249200000|2024-11-22 04:20:00|69.08|68.78|69.37|69.07|69.51|69.21|69.07|68.77|209
1732249500000|2024-11-22 04:25:00|69.36|69.06|68.79|68.49|69.4|69.1|68.78|68.48|190
1732249800000|2024-11-22 04:30:00|68.78|68.48|69.25|68.95|69.26|68.96|68.78|68.48|180
1732250100000|2024-11-22 04:35:00|69.26|68.96|69.32|69.02|69.49|69.19|69.14|68.84|172
1732250400000|2024-11-22 04:40:00|69.36|69.06|69.71|69.41|69.76|69.46|69.28|68.98|237
1732250700000|2024-11-22 04:45:00|69.7|69.4|69.62|69.32|69.8|69.5|69.39|69.09|265
1732251000000|2024-11-22 04:50:00|69.61|69.31|69.29|68.99|69.61|69.31|69.18|68.88|190
1732251300000|2024-11-22 04:55:00|69.28|68.98|69.55|69.25|69.67|69.37|69.07|68.77|188
1732251600000|2024-11-22 05:00:00|69.5|69.2|68.82|68.52|69.5|69.2|68.71|68.41|214
1732251900000|2024-11-22 05:05:00|68.85|68.55|69.1|68.8|69.17|68.87|68.85|68.55|111
1732252200000|2024-11-22 05:10:00|69.11|68.81|69|68.7|69.4|69.1|69|68.7|135
1732252500000|2024-11-22 05:15:00|69.13|68.83|69.2|68.9|69.32|69.02|69.08|68.78|191
1732252800000|2024-11-22 05:20:00|69.19|68.89|69.28|68.98|69.31|69.01|69.04|68.74|118
1732253100000|2024-11-22 05:25:00|69.27|68.97|69.13|68.83|69.32|69.02|69.06|68.76|132
1732253400000|2024-11-22 05:30:00|69.12|68.82|69.24|68.94|69.38|69.08|69.03|68.73|198
1732253700000|2024-11-22 05:35:00|69.18|68.88|69.38|69.08|69.41|69.11|69.16|68.86|146
1732254000000|2024-11-22 05:40:00|69.41|69.11|69.51|69.21|69.6|69.3|69.35|69.05|127
1732254300000|2024-11-22 05:45:00|69.43|69.13|69.09|68.79|69.44|69.14|68.94|68.64|94
1732254600000|2024-11-22 05:50:00|69.08|68.78|69.3|69|69.34|69.04|69.08|68.78|90
1732254900000|2024-11-22 05:55:00|69.31|69.01|69.22|68.92|69.35|69.05|69.13|68.83|78
1732255200000|2024-11-22 06:00:00|69.29|68.99|69.6|69.3|69.64|69.34|69.28|68.98|187
1732255500000|2024-11-22 06:05:00|69.59|69.29|69.67|69.37|69.92|69.62|69.54|69.24|196
1732255800000|2024-11-22 06:10:00|69.7|69.4|69.71|69.41|69.93|69.63|69.6|69.3|228
1732256100000|2024-11-22 06:15:00|69.64|69.34|69.78|69.48|69.93|69.63|69.64|69.34|140
1732256400000|2024-11-22 06:20:00|69.77|69.47|69.66|69.36|69.88|69.58|69.49|69.19|157
1732256700000|2024-11-22 06:25:00|69.67|69.37|69.83|69.53|69.93|69.63|69.66|69.36|80
1732257000000|2024-11-22 06:30:00|69.8|69.5|69.23|68.93|69.83|69.53|69.23|68.93|117
1732257300000|2024-11-22 06:35:00|69.22|68.92|69.26|68.96|69.37|69.07|69.09|68.79|127
1732257600000|2024-11-22 06:40:00|69.27|68.97|69.26|68.96|69.35|69.05|68.95|68.65|131
1732257900000|2024-11-22 06:45:00|69.35|69.05|69.51|69.21|69.57|69.27|69.11|68.81|196
1732258200000|2024-11-22 06:50:00|69.52|69.22|69.61|69.31|69.62|69.32|69.28|68.98|158
1732258500000|2024-11-22 06:55:00|69.63|69.33|69.72|69.42|69.72|69.42|69.57|69.27|119
1732258800000|2024-11-22 07:00:00|69.71|69.41|69.88|69.58|70.07|69.77|69.67|69.37|197
1732259100000|2024-11-22 07:05:00|69.87|69.57|69.84|69.54|69.93|69.63|69.62|69.32|171
1732259400000|2024-11-22 07:10:00|69.83|69.53|69.91|69.61|69.99|69.69|69.69|69.39|153
1732259700000|2024-11-22 07:15:00|69.88|69.58|69.75|69.45|70.08|69.78|69.63|69.33|151
1732260000000|2024-11-22 07:20:00|69.74|69.44|69.34|69.04|69.83|69.53|69.32|69.02|117
1732260300000|2024-11-22 07:25:00|69.33|69.03|69.53|69.23|69.56|69.26|69.31|69.01|141
1732260600000|2024-11-22 07:30:00|69.54|69.24|69.52|69.22|69.59|69.29|69.34|69.04|181
1732260900000|2024-11-22 07:35:00|69.53|69.23|69.71|69.41|69.71|69.41|69.44|69.14|95
1732261200000|2024-11-22 07:40:00|69.72|69.42|69.46|69.16|69.72|69.42|69.43|69.13|91
1732261500000|2024-11-22 07:45:00|69.52|69.22|69.31|69.01|69.6|69.3|69.23|68.93|114
1732261800000|2024-11-22 07:50:00|69.32|69.02|69.11|68.81|69.36|69.06|69.1|68.8|156
1732262100000|2024-11-22 07:55:00|69.12|68.82|69.09|68.79|69.14|68.84|68.93|68.63|236
1732262400000|2024-11-22 08:00:00|69.1|68.8|69.35|69.05|69.43|69.13|69.07|68.77|131
1732262700000|2024-11-22 08:05:00|69.36|69.06|69.44|69.14|69.5|69.2|69.31|69.01|79
1732263000000|2024-11-22 08:10:00|69.43|69.13|69.41|69.11|69.45|69.15|69.27|68.97|103
1732263300000|2024-11-22 08:15:00|69.4|69.1|69.53|69.23|69.57|69.27|69.33|69.03|128
1732263600000|2024-11-22 08:20:00|69.54|69.24|69.81|69.51|69.83|69.53|69.44|69.14|105
1732263900000|2024-11-22 08:25:00|69.82|69.52|69.91|69.61|70.03|69.73|69.82|69.52|74
1732264200000|2024-11-22 08:30:00|69.91|69.61|69.53|69.23|69.98|69.68|69.26|68.96|119
1732264500000|2024-11-22 08:35:00|69.52|69.22|69.72|69.42|69.75|69.45|69.52|69.22|62
1732264800000|2024-11-22 08:40:00|69.7|69.4|69.94|69.64|69.96|69.66|69.67|69.37|53
1732265100000|2024-11-22 08:45:00|69.86|69.56|69.95|69.65|69.96|69.66|69.76|69.46|89
1732265400000|2024-11-22 08:50:00|69.94|69.64|70.31|70.01|70.33|70.03|69.88|69.58|83
1732265700000|2024-11-22 08:55:00|70.3|70|70.51|70.21|70.62|70.32|70.29|69.99|109
1732266000000|2024-11-22 09:00:00|70.5|70.2|70.42|70.12|70.57|70.27|70.41|70.11|127
1732266300000|2024-11-22 09:05:00|70.41|70.11|70.32|70.02|70.55|70.25|70.13|69.83|118
1732266600000|2024-11-22 09:10:00|70.35|70.05|70.45|70.15|70.48|70.18|70.29|69.99|102
1732266900000|2024-11-22 09:15:00|70.53|70.23|70.42|70.12|70.53|70.23|70.26|69.96|143
1732267200000|2024-11-22 09:20:00|70.41|70.11|70.21|69.91|70.41|70.11|69.92|69.62|115
1732267500000|2024-11-22 09:25:00|70.2|69.9|70.01|69.71|70.32|70.02|70|69.7|90
1732267800000|2024-11-22 09:30:00|70.07|69.77|70.27|69.97|70.27|69.97|69.83|69.53|222
1732268100000|2024-11-22 09:35:00|70.28|69.98|70.55|70.25|70.67|70.37|70.28|69.98|206
1732268400000|2024-11-22 09:40:00|70.54|70.24|70.14|69.84|70.58|70.28|70.11|69.81|180
1732268700000|2024-11-22 09:45:00|70.11|69.81|70.35|70.05|70.43|70.13|70.09|69.79|103
1732269000000|2024-11-22 09:50:00|70.34|70.04|69.95|69.65|70.35|70.05|69.86|69.56|99
1732269300000|2024-11-22 09:55:00|69.93|69.63|69.79|69.49|70.08|69.78|69.78|69.48|93
1732269600000|2024-11-22 10:00:00|69.84|69.54|70.2|69.9|70.2|69.9|69.84|69.54|129
1732269900000|2024-11-22 10:05:00|70.19|69.89|70.15|69.85|70.31|70.01|70.15|69.85|141
1732270200000|2024-11-22 10:10:00|70.14|69.84|69.77|69.47|70.15|69.85|69.56|69.26|206
1732270500000|2024-11-22 10:15:00|69.69|69.39|69.72|69.42|69.83|69.53|69.57|69.27|148
1732270800000|2024-11-22 10:20:00|69.71|69.41|69.52|69.22|69.72|69.42|69.23|68.93|190
1732271100000|2024-11-22 10:25:00|69.53|69.23|69.32|69.02|69.6|69.3|69.27|68.97|109
1732271400000|2024-11-22 10:30:00|69.31|69.01|69.51|69.21|69.73|69.43|69.19|68.89|121
1732271700000|2024-11-22 10:35:00|69.49|69.19|69.71|69.41|69.74|69.44|69.45|69.15|111
1732272000000|2024-11-22 10:40:00|69.7|69.4|69.52|69.22|69.71|69.41|69.51|69.21|111
1732272300000|2024-11-22 10:45:00|69.53|69.23|69.32|69.02|69.53|69.23|69.25|68.95|74
1732272600000|2024-11-22 10:50:00|69.31|69.01|69.43|69.13|69.47|69.17|69.24|68.94|99
1732272900000|2024-11-22 10:55:00|69.4|69.1|69.32|69.02|69.62|69.32|69.32|69.02|115
1732273200000|2024-11-22 11:00:00|69.31|69.01|69.35|69.05|69.39|69.09|68.85|68.55|185
1732273500000|2024-11-22 11:05:00|69.34|69.04|69.44|69.14|69.57|69.27|69.23|68.93|119
1732273800000|2024-11-22 11:10:00|69.43|69.13|69.49|69.19|69.57|69.27|69.31|69.01|141
1732274100000|2024-11-22 11:15:00|69.58|69.28|70.04|69.74|70.06|69.76|69.58|69.28|136
1732274400000|2024-11-22 11:20:00|70.03|69.73|70.23|69.93|70.28|69.98|69.95|69.65|122
1732274700000|2024-11-22 11:25:00|70.25|69.95|70.36|70.06|70.53|70.23|70.23|69.93|179
1732275000000|2024-11-22 11:30:00|70.33|70.03|70.39|70.09|70.5|70.2|70.24|69.94|191
1732275300000|2024-11-22 11:35:00|70.38|70.08|70.5|70.2|70.5|70.2|70.2|69.9|133
1732275600000|2024-11-22 11:40:00|70.54|70.24|70.82|70.52|70.91|70.61|70.52|70.22|167
1732275900000|2024-11-22 11:45:00|70.86|70.56|71.68|71.38|71.69|71.39|70.83|70.53|279
1732276200000|2024-11-22 11:50:00|71.69|71.39|71.83|71.53|72.1|71.8|71.58|71.28|372
1732276500000|2024-11-22 11:55:00|71.82|71.52|71.57|71.27|71.85|71.55|71.3|71|297
1732276800000|2024-11-22 12:00:00|71.48|71.18|70.57|70.27|71.51|71.21|70.55|70.25|276
1732277100000|2024-11-22 12:05:00|70.58|70.28|71.12|70.82|71.22|70.92|70.58|70.28|243
1732277400000|2024-11-22 12:10:00|71.11|70.81|71.1|70.8|71.2|70.9|71.01|70.71|101
1732277700000|2024-11-22 12:15:00|71.11|70.81|71.58|71.28|71.61|71.31|71.06|70.76|172
1732278000000|2024-11-22 12:20:00|71.61|71.31|71.41|71.11|71.64|71.34|70.98|70.68|233
1732278300000|2024-11-22 12:25:00|71.45|71.15|71.14|70.84|71.58|71.28|71.01|70.71|201
1732278600000|2024-11-22 12:30:00|71.2|70.9|71.2|70.9|71.34|71.04|71.08|70.78|239
1732278900000|2024-11-22 12:35:00|71.21|70.91|71.23|70.93|71.32|71.02|71.08|70.78|190
1732279200000|2024-11-22 12:40:00|71.24|70.94|71.37|71.07|71.59|71.29|71.21|70.91|313
1732279500000|2024-11-22 12:45:00|71.31|71.01|71.19|70.89|71.5|71.2|71.16|70.86|221
1732279800000|2024-11-22 12:50:00|71.22|70.92|71.72|71.42|71.82|71.52|71.21|70.91|171
1732280100000|2024-11-22 12:55:00|71.79|71.49|71.74|71.44|71.98|71.68|71.71|71.41|129
1732280400000|2024-11-22 13:00:00|71.87|71.57|70.06|69.76|71.89|71.59|69.97|69.67|496
1732280700000|2024-11-22 13:05:00|70.07|69.77|69.95|69.65|70.09|69.79|69.55|69.25|453
1732281000000|2024-11-22 13:10:00|69.94|69.64|69.66|69.36|69.98|69.68|69.43|69.13|377
1732281300000|2024-11-22 13:15:00|69.63|69.33|69.16|68.86|69.7|69.4|69.05|68.75|396
1732281600000|2024-11-22 13:20:00|69.17|68.87|68.55|68.25|69.29|68.99|68.47|68.17|499
1732281900000|2024-11-22 13:25:00|68.54|68.24|67.38|67.08|68.69|68.39|67.35|67.05|594
1732282200000|2024-11-22 13:30:00|67.39|67.09|68.16|67.86|68.51|68.21|67.36|67.06|649
1732282500000|2024-11-22 13:35:00|68.17|67.87|67.95|67.65|68.48|68.18|67.71|67.41|480
1732282800000|2024-11-22 13:40:00|67.97|67.67|67.69|67.39|67.99|67.69|67.15|66.85|522
1732283100000|2024-11-22 13:45:00|67.68|67.38|68.07|67.77|68.1|67.8|67.29|66.99|538
1732283400000|2024-11-22 13:50:00|68.06|67.76|67.39|67.09|68.16|67.86|67.34|67.04|482
1732283700000|2024-11-22 13:55:00|67.42|67.12|67.5|67.2|67.64|67.34|67.22|66.92|424
1732284000000|2024-11-22 14:00:00|67.51|67.21|67.62|67.32|67.77|67.47|67.28|66.98|456
1732284300000|2024-11-22 14:05:00|67.63|67.33|68.33|68.03|68.33|68.03|67.61|67.31|317
1732284600000|2024-11-22 14:10:00|68.34|68.04|68.14|67.84|68.48|68.18|68.12|67.82|234
1732284900000|2024-11-22 14:15:00|68.15|67.85|67.58|67.28|68.3|68|67.58|67.28|328
1732285200000|2024-11-22 14:20:00|67.6|67.3|67.64|67.34|67.74|67.44|67.33|67.03|358
1732285500000|2024-11-22 14:25:00|67.65|67.35|67.63|67.33|67.83|67.53|67.44|67.14|383
1732285800000|2024-11-22 14:30:00|67.65|67.35|68.04|67.74|68.15|67.85|67.49|67.19|418
1732286100000|2024-11-22 14:35:00|68.03|67.73|68.14|67.84|68.15|67.85|67.7|67.4|383
1732286400000|2024-11-22 14:40:00|68.13|67.83|68.16|67.86|68.28|67.98|68|67.7|262
1732286700000|2024-11-22 14:45:00|68.17|67.87|68.13|67.83|68.33|68.03|68.02|67.72|313
1732287000000|2024-11-22 14:50:00|68.11|67.81|67.96|67.66|68.11|67.81|67.79|67.49|296
1732287300000|2024-11-22 14:55:00|67.93|67.63|68.09|67.79|68.09|67.79|67.62|67.32|235
1732287600000|2024-11-22 15:00:00|68.07|67.77|68.42|68.12|68.59|68.29|67.84|67.54|262
1732287900000|2024-11-22 15:05:00|68.43|68.13|68.6|68.3|68.65|68.35|68.36|68.06|220
1732288200000|2024-11-22 15:10:00|68.59|68.29|68.76|68.46|68.92|68.62|68.5|68.2|207
1732288500000|2024-11-22 15:15:00|68.75|68.45|68.49|68.19|69.01|68.71|68.44|68.14|204
1732288800000|2024-11-22 15:20:00|68.51|68.21|68.38|68.08|68.51|68.21|68.06|67.76|162
1732289100000|2024-11-22 15:25:00|68.37|68.07|68.12|67.82|68.37|68.07|68.01|67.71|127
1732289400000|2024-11-22 15:30:00|68.18|67.88|68.75|68.45|68.8|68.5|68|67.7|251
1732289700000|2024-11-22 15:35:00|68.73|68.43|68.81|68.51|68.9|68.6|68.63|68.33|160
1732290000000|2024-11-22 15:40:00|68.8|68.5|68.89|68.59|69.02|68.72|68.79|68.49|178
1732290300000|2024-11-22 15:45:00|68.91|68.61|69.34|69.04|69.35|69.05|68.91|68.61|137
1732290600000|2024-11-22 15:50:00|69.33|69.03|69.72|69.42|69.73|69.43|69.31|69.01|169
1732290900000|2024-11-22 15:55:00|69.7|69.4|69.72|69.42|69.84|69.54|69.6|69.3|216
1732291200000|2024-11-22 16:00:00|69.7|69.4|69.7|69.4|69.87|69.57|69.54|69.24|321
1732291500000|2024-11-22 16:05:00|69.69|69.39|70.13|69.83|70.27|69.97|69.42|69.12|396
1732291800000|2024-11-22 16:10:00|70.14|69.84|70.35|70.05|70.66|70.36|70.1|69.8|314
1732292100000|2024-11-22 16:15:00|70.36|70.06|70.73|70.43|71.32|71.02|70.36|70.06|350
1732292400000|2024-11-22 16:20:00|70.72|70.42|70.95|70.65|70.95|70.65|70.46|70.16|270
1732292700000|2024-11-22 16:25:00|71.02|70.72|71.41|71.11|71.52|71.22|70.84|70.54|344
1732293000000|2024-11-22 16:30:00|71.4|71.1|71.11|70.81|71.56|71.26|70.64|70.34|482
1732293300000|2024-11-22 16:35:00|71.09|70.79|70.7|70.4|71.14|70.84|70.7|70.4|382
1732293600000|2024-11-22 16:40:00|70.72|70.42|71.14|70.84|71.31|71.01|70.7|70.4|268
1732293900000|2024-11-22 16:45:00|71.13|70.83|71.41|71.11|71.42|71.12|70.8|70.5|350
1732294200000|2024-11-22 16:50:00|71.42|71.12|71.5|71.2|71.66|71.36|71.41|71.11|307
1732294500000|2024-11-22 16:55:00|71.52|71.22|70.93|70.63|71.54|71.24|70.79|70.49|269
1732294800000|2024-11-22 17:00:00|70.92|70.62|71.43|71.13|71.45|71.15|70.81|70.51|324
1732295100000|2024-11-22 17:05:00|71.42|71.12|71.77|71.47|71.87|71.57|71.33|71.03|217
1732295400000|2024-11-22 17:10:00|71.79|71.49|71.91|71.61|71.93|71.63|71.52|71.22|291
1732295700000|2024-11-22 17:15:00|71.82|71.52|71.91|71.61|72.13|71.83|71.82|71.52|170
1732296000000|2024-11-22 17:20:00|71.92|71.62|71.93|71.63|72.02|71.72|71.49|71.19|193
1732296300000|2024-11-22 17:25:00|71.92|71.62|72.13|71.83|72.14|71.84|71.65|71.35|207
1732296600000|2024-11-22 17:30:00|72.2|71.9|72.35|72.05|72.5|72.2|72.2|71.9|274
1732296900000|2024-11-22 17:35:00|72.36|72.06|72.16|71.86|72.48|72.18|71.92|71.62|333
1732297200000|2024-11-22 17:40:00|72.15|71.85|72.09|71.79|72.47|72.17|71.88|71.58|314
1732297500000|2024-11-22 17:45:00|72.02|71.72|72.85|72.55|72.94|72.64|72.02|71.72|220
1732297800000|2024-11-22 17:50:00|72.86|72.56|72.58|72.28|73.06|72.76|72.41|72.11|388
1732298100000|2024-11-22 17:55:00|72.59|72.29|72.38|72.08|72.79|72.49|72.3|72|316
1732298400000|2024-11-22 18:00:00|72.41|72.11|72.91|72.61|73|72.7|72.35|72.05|336
1732298700000|2024-11-22 18:05:00|72.9|72.6|73.26|72.96|73.42|73.12|72.86|72.56|215
1732299000000|2024-11-22 18:10:00|73.27|72.97|72.97|72.67|73.35|73.05|72.94|72.64|57
1732299300000|2024-11-22 18:15:00|73.05|72.75|73.43|73.13|73.75|73.45|73.03|72.73|266
1732299600000|2024-11-22 18:20:00|73.44|73.14|72.93|72.63|73.64|73.34|72.85|72.55|272
1732299900000|2024-11-22 18:25:00|72.94|72.64|72.84|72.54|73.27|72.97|72.74|72.44|263
1732300200000|2024-11-22 18:30:00|72.76|72.46|73.11|72.81|73.15|72.85|72.68|72.38|179
1732300500000|2024-11-22 18:35:00|73.13|72.83|73.14|72.84|73.36|73.06|73.13|72.83|181
1732300800000|2024-11-22 18:40:00|73.15|72.85|73.25|72.95|73.33|73.03|73.11|72.81|139
1732301100000|2024-11-22 18:45:00|73.33|73.03|73.52|73.22|73.64|73.34|73.23|72.93|298
1732301400000|2024-11-22 18:50:00|73.51|73.21|72.59|72.29|73.55|73.25|72.24|71.94|411
1732301700000|2024-11-22 18:55:00|72.6|72.3|72.42|72.12|72.62|72.32|72.16|71.86|292
1732302000000|2024-11-22 19:00:00|72.41|72.11|72.74|72.44|73.03|72.73|72.4|72.1|444
1732302300000|2024-11-22 19:05:00|72.73|72.43|73.01|72.71|73.07|72.77|72.63|72.33|418
1732302600000|2024-11-22 19:10:00|72.99|72.69|72.46|72.16|73.01|72.71|72.34|72.04|406
1732302900000|2024-11-22 19:15:00|72.49|72.19|73.06|72.76|73.07|72.77|72.36|72.06|429
1732303200000|2024-11-22 19:20:00|73.07|72.77|73.48|73.18|73.49|73.19|73.04|72.74|263
1732303500000|2024-11-22 19:25:00|73.49|73.19|74.44|74.14|74.69|74.39|73.41|73.11|234
1732303800000|2024-11-22 19:30:00|74.4|74.1|73.72|73.42|74.4|74.1|73.71|73.41|407
1732304100000|2024-11-22 19:35:00|73.73|73.43|73.45|73.15|74.04|73.74|73.34|73.04|377
1732304400000|2024-11-22 19:40:00|73.46|73.16|73.96|73.66|73.97|73.67|73.33|73.03|339
1732304700000|2024-11-22 19:45:00|73.93|73.63|72.65|72.35|73.94|73.64|72.65|72.35|313
1732305000000|2024-11-22 19:50:00|72.66|72.36|73.09|72.79|73.26|72.96|72.45|72.15|259
1732305300000|2024-11-22 19:55:00|73.08|72.78|73.32|73.02|73.33|73.03|73.01|72.71|227
1732305600000|2024-11-22 20:00:00|73.31|73.01|73.47|73.17|73.56|73.26|73.02|72.72|313
1732305900000|2024-11-22 20:05:00|73.48|73.18|73.22|72.92|73.53|73.23|73.19|72.89|202
1732306200000|2024-11-22 20:10:00|73.23|72.93|73.7|73.4|73.79|73.49|73.22|72.92|160
1732306500000|2024-11-22 20:15:00|73.71|73.41|73.83|73.53|73.94|73.64|73.67|73.37|186
1732306800000|2024-11-22 20:20:00|73.81|73.51|73.74|73.44|73.95|73.65|73.61|73.31|173
1732307100000|2024-11-22 20:25:00|73.75|73.45|73.63|73.33|73.86|73.56|73.41|73.11|207
1732307400000|2024-11-22 20:30:00|73.61|73.31|73.94|73.64|73.94|73.64|73.48|73.18|273
1732307700000|2024-11-22 20:35:00|73.99|73.69|74.41|74.11|74.56|74.26|73.99|73.69|191
1732308000000|2024-11-22 20:40:00|74.43|74.13|74.94|74.64|74.97|74.67|74.33|74.03|232
1732308300000|2024-11-22 20:45:00|74.82|74.52|74.33|74.03|74.82|74.52|74.28|73.98|151
1732308600000|2024-11-22 20:50:00|74.32|74.02|74.26|73.96|74.48|74.18|74.16|73.86|150
1732308900000|2024-11-22 20:55:00|74.25|73.95|74.23|73.93|74.4|74.1|74.03|73.73|120
1732309200000|2024-11-22 21:00:00|74.22|73.92|74.1|73.8|74.39|74.09|73.9|73.6|323
1732309500000|2024-11-22 21:05:00|74.09|73.79|74.1|73.8|74.29|73.99|73.99|73.69|406
1732309800000|2024-11-22 21:10:00|74.09|73.79|73.96|73.66|74.25|73.95|73.76|73.46|332
1732310100000|2024-11-22 21:15:00|73.95|73.65|74.37|74.07|74.46|74.16|73.93|73.63|377
1732310400000|2024-11-22 21:20:00|74.36|74.06|74.55|74.25|74.57|74.27|74.24|73.94|291
1732310700000|2024-11-22 21:25:00|74.56|74.26|75.26|74.96|75.43|75.13|74.53|74.23|375
1732311000000|2024-11-22 21:30:00|75.33|75.03|75.24|74.94|75.47|75.17|74.92|74.62|446
1732311300000|2024-11-22 21:35:00|75.25|74.95|74.87|74.57|75.31|75.01|74.73|74.43|423
1732311600000|2024-11-22 21:40:00|74.88|74.58|74.93|74.63|75.04|74.74|74.84|74.54|297
1732311900000|2024-11-22 21:45:00|74.94|74.64|74.71|74.41|75.06|74.76|74.58|74.28|293
1732312200000|2024-11-22 21:50:00|74.7|74.4|74.8|74.5|74.95|74.65|74.56|74.26|395
1732312500000|2024-11-22 21:55:00|74.81|74.51|74.04|73.74|74.82|74.52|73.97|73.67|311
1732348800000|2024-11-23 08:00:00|77.55|77.25|77.91|77.61|77.91|77.61|77.43|77.13|377
1732349100000|2024-11-23 08:05:00|77.92|77.62|78.12|77.82|78.16|77.86|77.83|77.53|450
1732349400000|2024-11-23 08:10:00|78.07|77.77|77.84|77.54|78.18|77.88|77.81|77.51|385
1732349700000|2024-11-23 08:15:00|77.83|77.53|78.11|77.81|78.26|77.96|77.76|77.46|390
1732350000000|2024-11-23 08:20:00|78.1|77.8|77.85|77.55|78.35|78.05|77.84|77.54|403
1732350300000|2024-11-23 08:25:00|77.86|77.56|77.37|77.07|78.06|77.76|77.3|77|387
1732350600000|2024-11-23 08:30:00|77.39|77.09|77.66|77.36|77.69|77.39|77.2|76.9|438
1732350900000|2024-11-23 08:35:00|77.68|77.38|78.16|77.86|78.25|77.95|77.37|77.07|438
1732351200000|2024-11-23 08:40:00|78.17|77.87|77.91|77.61|78.31|78.01|77.85|77.55|367
1732351500000|2024-11-23 08:45:00|77.9|77.6|78|77.7|78.23|77.93|77.78|77.48|425
1732351800000|2024-11-23 08:50:00|77.98|77.68|78.39|78.09|78.44|78.14|77.96|77.66|390
1732352100000|2024-11-23 08:55:00|78.4|78.1|77.87|77.57|78.41|78.11|77.82|77.52|415
1732352400000|2024-11-23 09:00:00|77.85|77.55|77.84|77.54|78.23|77.93|77.7|77.4|288
1732352700000|2024-11-23 09:05:00|77.83|77.53|77.73|77.43|77.91|77.61|77.53|77.23|264
1732353000000|2024-11-23 09:10:00|77.71|77.41|77.7|77.4|77.95|77.65|77.64|77.34|308
1732353300000|2024-11-23 09:15:00|77.72|77.42|77.56|77.26|77.81|77.51|77.42|77.12|472
1732353600000|2024-11-23 09:20:00|77.58|77.28|77.62|77.32|77.71|77.41|77.4|77.1|427
1732353900000|2024-11-23 09:25:00|77.61|77.31|77.67|77.37|77.72|77.42|77.53|77.23|333
1732354200000|2024-11-23 09:30:00|77.68|77.38|77.53|77.23|77.8|77.5|77.51|77.21|341
1732354500000|2024-11-23 09:35:00|77.52|77.22|77.03|76.73|77.57|77.27|77|76.7|297
1732354800000|2024-11-23 09:40:00|77.05|76.75|77.06|76.76|77.16|76.86|76.8|76.5|396
1732355100000|2024-11-23 09:45:00|77.07|76.77|77.09|76.79|77.18|76.88|76.82|76.52|407
1732355400000|2024-11-23 09:50:00|77.08|76.78|76.95|76.65|77.12|76.82|76.87|76.57|310
1732355700000|2024-11-23 09:55:00|76.99|76.69|76.84|76.54|77.1|76.8|76.82|76.52|315
1732356000000|2024-11-23 10:00:00|76.83|76.53|76.63|76.33|76.9|76.6|76.48|76.18|447
1732356300000|2024-11-23 10:05:00|76.65|76.35|76.58|76.28|76.7|76.4|76.43|76.13|350
1732356600000|2024-11-23 10:10:00|76.59|76.29|76.52|76.22|76.66|76.36|76.17|75.87|399
1732356900000|2024-11-23 10:15:00|76.51|76.21|76.72|76.42|76.97|76.67|76.37|76.07|365
1732357200000|2024-11-23 10:20:00|76.69|76.39|76.88|76.58|77.14|76.84|76.65|76.35|425
1732357500000|2024-11-23 10:25:00|76.87|76.57|76.97|76.67|76.99|76.69|76.75|76.45|411
1732357800000|2024-11-23 10:30:00|76.98|76.68|76.76|76.46|77.01|76.71|76.63|76.33|324
1732358100000|2024-11-23 10:35:00|76.75|76.45|76.57|76.27|76.85|76.55|76.41|76.11|410
1732358400000|2024-11-23 10:40:00|76.58|76.28|76.56|76.26|76.6|76.3|76.23|75.93|416
1732358700000|2024-11-23 10:45:00|76.55|76.25|76.57|76.27|76.77|76.47|76.52|76.22|399
1732359000000|2024-11-23 10:50:00|76.61|76.31|76.74|76.44|76.84|76.54|76.56|76.26|381
1732359300000|2024-11-23 10:55:00|76.73|76.43|77|76.7|77.17|76.87|76.61|76.31|409
1732359600000|2024-11-23 11:00:00|77.02|76.72|77.18|76.88|77.31|77.01|76.94|76.64|399
1732359900000|2024-11-23 11:05:00|77.16|76.86|77.04|76.74|77.29|76.99|76.93|76.63|358
1732360200000|2024-11-23 11:10:00|77.05|76.75|77.08|76.78|77.08|76.78|76.84|76.54|379
1732360500000|2024-11-23 11:15:00|77.11|76.81|76.87|76.57|77.22|76.92|76.77|76.47|400
1732360800000|2024-11-23 11:20:00|76.88|76.58|77.02|76.72|77.08|76.78|76.85|76.55|397
1732361100000|2024-11-23 11:25:00|77.01|76.71|77.25|76.95|77.27|76.97|76.98|76.68|325
1732361400000|2024-11-23 11:30:00|77.29|76.99|77.3|77|77.31|77.01|77.07|76.77|352
1732361700000|2024-11-23 11:35:00|77.26|76.96|77.3|77|77.37|77.07|77.19|76.89|335
1732362000000|2024-11-23 11:40:00|77.31|77.01|77.4|77.1|77.52|77.22|77.27|76.97|270
1732362300000|2024-11-23 11:45:00|77.41|77.11|77.33|77.03|77.63|77.33|77.31|77.01|328
1732362600000|2024-11-23 11:50:00|77.34|77.04|77.59|77.29|77.62|77.32|77.29|76.99|267
1732362900000|2024-11-23 11:55:00|77.6|77.3|77.56|77.26|77.79|77.49|77.54|77.24|292
1732363200000|2024-11-23 12:00:00|77.55|77.25|77.5|77.2|77.77|77.47|77.37|77.07|328
1732363500000|2024-11-23 12:05:00|77.51|77.21|77.87|77.57|77.92|77.62|77.5|77.2|329
1732363800000|2024-11-23 12:10:00|77.86|77.56|78.04|77.74|78.05|77.75|77.74|77.44|305
1732364100000|2024-11-23 12:15:00|78.03|77.73|78.29|77.99|78.29|77.99|77.97|77.67|357
1732364400000|2024-11-23 12:20:00|78.28|77.98|78.3|78|78.33|78.03|78.15|77.85|269
1732364700000|2024-11-23 12:25:00|78.31|78.01|78.61|78.31|78.63|78.33|78.25|77.95|317
1732365000000|2024-11-23 12:30:00|78.62|78.32|78.18|77.88|78.73|78.43|78.15|77.85|397
1732365300000|2024-11-23 12:35:00|78.2|77.9|78.43|78.13|78.5|78.2|78.2|77.9|365
1732365600000|2024-11-23 12:40:00|78.44|78.14|78.37|78.07|78.46|78.16|78.25|77.95|352
1732365900000|2024-11-23 12:45:00|78.38|78.08|77.71|77.41|78.49|78.19|77.71|77.41|365
1732366200000|2024-11-23 12:50:00|77.72|77.42|77.49|77.19|77.78|77.48|77.36|77.06|374
1732366500000|2024-11-23 12:55:00|77.48|77.18|77.62|77.32|77.83|77.53|77.45|77.15|352
1732366800000|2024-11-23 13:00:00|77.63|77.33|77.82|77.52|77.96|77.66|77.63|77.33|334
1732367100000|2024-11-23 13:05:00|77.8|77.5|77.9|77.6|78.05|77.75|77.73|77.43|295
1732367400000|2024-11-23 13:10:00|77.91|77.61|78.05|77.75|78.06|77.76|77.9|77.6|282
1732367700000|2024-11-23 13:15:00|78.04|77.74|78.36|78.06|78.53|78.23|78|77.7|343
1732368000000|2024-11-23 13:20:00|78.37|78.07|78.36|78.06|78.47|78.17|78.07|77.77|275
1732368300000|2024-11-23 13:25:00|78.38|78.08|78.43|78.13|78.53|78.23|78.23|77.93|232
1732368600000|2024-11-23 13:30:00|78.42|78.12|78.39|78.09|78.43|78.13|78.21|77.91|262
1732368900000|2024-11-23 13:35:00|78.38|78.08|78.53|78.23|78.55|78.25|78.36|78.06|193
1732369200000|2024-11-23 13:40:00|78.54|78.24|78.42|78.12|78.58|78.28|78.36|78.06|210
1732369500000|2024-11-23 13:45:00|78.44|78.14|78.28|77.98|78.56|78.26|78.24|77.94|246
1732369800000|2024-11-23 13:50:00|78.29|77.99|78.23|77.93|78.37|78.07|78.13|77.83|253
1732370100000|2024-11-23 13:55:00|78.24|77.94|77.95|77.65|78.38|78.08|77.9|77.6|265
1732370400000|2024-11-23 14:00:00|77.94|77.64|78.13|77.83|78.26|77.96|77.84|77.54|285
1732370700000|2024-11-23 14:05:00|78.12|77.82|78.23|77.93|78.31|78.01|78.12|77.82|276
1732371000000|2024-11-23 14:10:00|78.24|77.94|78.6|78.3|78.64|78.34|78.17|77.87|258
1732371300000|2024-11-23 14:15:00|78.59|78.29|78.69|78.39|78.76|78.46|78.48|78.18|284
1732371600000|2024-11-23 14:20:00|78.71|78.41|79.07|78.77|79.15|78.85|78.62|78.32|380
1732371900000|2024-11-23 14:25:00|79.06|78.76|79.04|78.74|79.13|78.83|78.86|78.56|277
1732372200000|2024-11-23 14:30:00|79.05|78.75|78.65|78.35|79.05|78.75|78.45|78.15|291
1732372500000|2024-11-23 14:35:00|78.61|78.31|78.84|78.54|78.84|78.54|78.57|78.27|253
1732372800000|2024-11-23 14:40:00|78.85|78.55|78.72|78.42|78.94|78.64|78.61|78.31|304
1732373100000|2024-11-23 14:45:00|78.71|78.41|79.07|78.77|79.33|79.03|78.71|78.41|364
1732373400000|2024-11-23 14:50:00|79.08|78.78|79.06|78.76|79.19|78.89|78.83|78.53|305
1732373700000|2024-11-23 14:55:00|79.07|78.77|79.22|78.92|79.27|78.97|78.96|78.66|177
1732374000000|2024-11-23 15:00:00|79.24|78.94|79.19|78.89|79.43|79.13|79.15|78.85|268
1732374300000|2024-11-23 15:05:00|79.2|78.9|79.62|79.32|79.66|79.36|79.18|78.88|427
1732374600000|2024-11-23 15:10:00|79.66|79.36|79.47|79.17|79.73|79.43|79|78.7|433
1732374900000|2024-11-23 15:15:00|79.46|79.16|79.16|78.86|79.61|79.31|79.03|78.73|443
1732375200000|2024-11-23 15:20:00|79.17|78.87|79.52|79.22|79.58|79.28|79.14|78.84|373
1732375500000|2024-11-23 15:25:00|79.51|79.21|79.23|78.93|79.55|79.25|79.18|78.88|401
1732375800000|2024-11-23 15:30:00|79.24|78.94|79.07|78.77|79.33|79.03|79.01|78.71|424
1732376100000|2024-11-23 15:35:00|79.08|78.78|79.78|79.48|79.83|79.53|79.02|78.72|391
1732376400000|2024-11-23 15:40:00|79.79|79.49|79.62|79.32|79.85|79.55|79.47|79.17|488
1732376700000|2024-11-23 15:45:00|79.63|79.33|79.03|78.73|79.89|79.59|78.96|78.66|623
1732377000000|2024-11-23 15:50:00|79.04|78.74|79.13|78.83|79.36|79.06|79.01|78.71|444
1732377300000|2024-11-23 15:55:00|79.14|78.84|78.83|78.53|79.22|78.92|78.62|78.32|520
1732377600000|2024-11-23 16:00:00|78.84|78.54|79.55|79.25|79.76|79.46|78.8|78.5|589
1732377900000|2024-11-23 16:05:00|79.56|79.26|80.08|79.78|80.09|79.79|79.55|79.25|451
1732378200000|2024-11-23 16:10:00|80.07|79.77|79.77|79.47|80.12|79.82|79.68|79.38|543
1732378500000|2024-11-23 16:15:00|79.76|79.46|77.69|77.39|79.78|79.48|77.37|77.07|816
1732378800000|2024-11-23 16:20:00|77.72|77.42|76.81|76.51|78.17|77.87|75.18|74.88|829
1732379100000|2024-11-23 16:25:00|76.82|76.52|76.2|75.9|77.47|77.17|75.91|75.61|805
1732379400000|2024-11-23 16:30:00|76.18|75.88|77.21|76.91|77.34|77.04|76.18|75.88|806
1732379700000|2024-11-23 16:35:00|77.2|76.9|76.63|76.33|77.36|77.06|75.72|75.42|820
1732380000000|2024-11-23 16:40:00|76.62|76.32|77.1|76.8|77.13|76.83|76.31|76.01|815
1732380300000|2024-11-23 16:45:00|77.08|76.78|76.75|76.45|77.18|76.88|76.3|76|715
1732380600000|2024-11-23 16:50:00|76.74|76.44|77.18|76.88|77.26|76.96|76.55|76.25|654
1732380900000|2024-11-23 16:55:00|77.17|76.87|76.91|76.61|77.32|77.02|76.63|76.33|609
1732381200000|2024-11-23 17:00:00|76.89|76.59|75.47|75.17|76.94|76.64|75.39|75.09|721
1732381500000|2024-11-23 17:05:00|75.5|75.2|75.95|75.65|76.03|75.73|75.16|74.86|753
1732381800000|2024-11-23 17:10:00|75.97|75.67|76.28|75.98|76.63|76.33|75.8|75.5|583
1732382100000|2024-11-23 17:15:00|76.29|75.99|76.39|76.09|76.39|76.09|75.73|75.43|624
1732382400000|2024-11-23 17:20:00|76.4|76.1|76.92|76.62|76.94|76.64|76.07|75.77|571
1732382700000|2024-11-23 17:25:00|76.91|76.61|77.1|76.8|77.12|76.82|76.59|76.29|407
1732383000000|2024-11-23 17:30:00|77.06|76.76|77.07|76.77|77.17|76.87|76.65|76.35|514
1732383300000|2024-11-23 17:35:00|77.08|76.78|77.36|77.06|77.36|77.06|77.01|76.71|439
1732383600000|2024-11-23 17:40:00|77.35|77.05|77.47|77.17|77.56|77.26|77.19|76.89|443
1732383900000|2024-11-23 17:45:00|77.45|77.15|77.47|77.17|77.49|77.19|77.14|76.84|480
1732384200000|2024-11-23 17:50:00|77.48|77.18|77.03|76.73|77.48|77.18|76.75|76.45|500
1732384500000|2024-11-23 17:55:00|77.04|76.74|77.33|77.03|77.34|77.04|77|76.7|349
1732384800000|2024-11-23 18:00:00|77.32|77.02|76.85|76.55|77.42|77.12|76.67|76.37|499
1732385100000|2024-11-23 18:05:00|76.87|76.57|77.08|76.78|77.22|76.92|76.75|76.45|494
1732385400000|2024-11-23 18:10:00|77.05|76.75|77.43|77.13|77.63|77.33|77|76.7|424
1732385700000|2024-11-23 18:15:00|77.42|77.12|77.15|76.85|77.63|77.33|77.1|76.8|392
1732386000000|2024-11-23 18:20:00|77.13|76.83|76.86|76.56|77.18|76.88|76.57|76.27|430
1732386300000|2024-11-23 18:25:00|76.85|76.55|77.21|76.91|77.24|76.94|76.69|76.39|359
1732386600000|2024-11-23 18:30:00|77.2|76.9|77.12|76.82|77.21|76.91|76.8|76.5|488
1732386900000|2024-11-23 18:35:00|77.11|76.81|77.29|76.99|77.51|77.21|77|76.7|418
1732387200000|2024-11-23 18:40:00|77.3|77|77.54|77.24|77.6|77.3|77.3|77|352
1732387500000|2024-11-23 18:45:00|77.55|77.25|78.06|77.76|78.09|77.79|77.51|77.21|389
1732387800000|2024-11-23 18:50:00|78.07|77.77|77.93|77.63|78.16|77.86|77.69|77.39|416
1732388100000|2024-11-23 18:55:00|77.92|77.62|78.02|77.72|78.05|77.75|77.71|77.41|303
1732388400000|2024-11-23 19:00:00|78.03|77.73|77.9|77.6|78.04|77.74|77.69|77.39|421
1732388700000|2024-11-23 19:05:00|77.88|77.58|78.11|77.81|78.16|77.86|77.81|77.51|393
1732389000000|2024-11-23 19:10:00|78.1|77.8|77.94|77.64|78.22|77.92|77.73|77.43|353
1732389300000|2024-11-23 19:15:00|77.92|77.62|78.01|77.71|78.11|77.81|77.82|77.52|303
1732389600000|2024-11-23 19:20:00|78.03|77.73|77.95|77.65|78.22|77.92|77.86|77.56|328
1732389900000|2024-11-23 19:25:00|77.94|77.64|77.36|77.06|77.95|77.65|77.24|76.94|292
1732390200000|2024-11-23 19:30:00|77.37|77.07|77.12|76.82|77.52|77.22|77.01|76.71|370
1732390500000|2024-11-23 19:35:00|77.13|76.83|76.95|76.65|77.19|76.89|76.67|76.37|429
1732390800000|2024-11-23 19:40:00|76.93|76.63|76.54|76.24|77.11|76.81|76.49|76.19|459
1732391100000|2024-11-23 19:45:00|76.55|76.25|77.12|76.82|77.29|76.99|76.48|76.18|456
1732391400000|2024-11-23 19:50:00|77.09|76.79|76.92|76.62|77.43|77.13|76.87|76.57|449
1732391700000|2024-11-23 19:55:00|76.93|76.63|77.11|76.81|77.31|77.01|76.88|76.58|442
1732392000000|2024-11-23 20:00:00|77.12|76.82|76.84|76.54|77.12|76.82|76.48|76.18|531
1732392300000|2024-11-23 20:05:00|76.83|76.53|76.24|75.94|76.83|76.53|76.23|75.93|438
1732392600000|2024-11-23 20:10:00|76.25|75.95|75.62|75.32|76.45|76.15|75.61|75.31|427
1732392900000|2024-11-23 20:15:00|75.61|75.31|75.69|75.39|76.25|75.95|75.61|75.31|557
1732393200000|2024-11-23 20:20:00|75.71|75.41|76|75.7|76.1|75.8|75.5|75.2|441
1732393500000|2024-11-23 20:25:00|75.99|75.69|74.96|74.66|76.04|75.74|74.86|74.56|562
1732393800000|2024-11-23 20:30:00|74.97|74.67|76.33|76.03|76.33|76.03|74.86|74.56|615
1732394100000|2024-11-23 20:35:00|76.32|76.02|76.06|75.76|76.33|76.03|75.7|75.4|604
1732394400000|2024-11-23 20:40:00|76.08|75.78|76.46|76.16|76.47|76.17|75.62|75.32|522
1732394700000|2024-11-23 20:45:00|76.47|76.17|76.21|75.91|76.58|76.28|75.96|75.66|487
1732395000000|2024-11-23 20:50:00|76.22|75.92|76.13|75.83|76.3|76|75.84|75.54|509
1732395300000|2024-11-23 20:55:00|76.12|75.82|76.49|76.19|76.52|76.22|76.11|75.81|372
1732395600000|2024-11-23 21:00:00|76.48|76.18|76.48|76.18|76.79|76.49|76.32|76.02|394
1732395900000|2024-11-23 21:05:00|76.47|76.17|76.89|76.59|76.89|76.59|76.4|76.1|424
1732396200000|2024-11-23 21:10:00|76.91|76.61|76.7|76.4|76.93|76.63|76.64|76.34|344
1732396500000|2024-11-23 21:15:00|76.71|76.41|76.69|76.39|77|76.7|76.51|76.21|383
1732396800000|2024-11-23 21:20:00|76.68|76.38|76.61|76.31|76.74|76.44|76.46|76.16|341
1732397100000|2024-11-23 21:25:00|76.62|76.32|76.84|76.54|76.96|76.66|76.55|76.25|290
1732397400000|2024-11-23 21:30:00|76.85|76.55|76.88|76.58|77.13|76.83|76.82|76.52|268
1732397700000|2024-11-23 21:35:00|76.89|76.59|77.2|76.9|77.22|76.92|76.83|76.53|300
1732398000000|2024-11-23 21:40:00|77.19|76.89|77.33|77.03|77.35|77.05|77.1|76.8|257
1732398300000|2024-11-23 21:45:00|77.31|77.01|77|76.7|77.37|77.07|76.91|76.61|280
1732398600000|2024-11-23 21:50:00|76.99|76.69|77.16|76.86|77.23|76.93|76.92|76.62|269
1732398900000|2024-11-23 21:55:00|77.17|76.87|77.38|77.08|77.39|77.09|77.09|76.79|299
1732399200000|2024-11-23 22:00:00|77.39|77.09|77.37|77.07|77.45|77.15|77.18|76.88|330
1732399500000|2024-11-23 22:05:00|77.36|77.06|77.61|77.31|77.64|77.34|77.36|77.06|228
1732399800000|2024-11-23 22:10:00|77.6|77.3|77.41|77.11|77.6|77.3|77.17|76.87|256
1732400100000|2024-11-23 22:15:00|77.42|77.12|77.31|77.01|77.51|77.21|77.17|76.87|275
1732400400000|2024-11-23 22:20:00|77.3|77|77.18|76.88|77.4|77.1|77.09|76.79|118
1732400700000|2024-11-23 22:25:00|77.19|76.89|76.98|76.68|77.22|76.92|76.93|76.63|105
1732401000000|2024-11-23 22:30:00|76.99|76.69|76.42|76.12|77.03|76.73|76.42|76.12|131
1732401300000|2024-11-23 22:35:00|76.43|76.13|76.63|76.33|76.7|76.4|76.32|76.02|226
1732401600000|2024-11-23 22:40:00|76.66|76.36|76.72|76.42|76.74|76.44|76.59|76.29|156
1732401900000|2024-11-23 22:45:00|76.7|76.4|76.82|76.52|76.83|76.53|76.49|76.19|158
1732402200000|2024-11-23 22:50:00|76.83|76.53|76.94|76.64|76.94|76.64|76.8|76.5|101
1732402500000|2024-11-23 22:55:00|76.93|76.63|76.74|76.44|76.93|76.63|76.67|76.37|145
1732402800000|2024-11-23 23:00:00|76.75|76.45|76.17|75.87|76.89|76.59|76.15|75.85|267
1732403100000|2024-11-23 23:05:00|76.18|75.88|76.4|76.1|76.62|76.32|76.15|75.85|380
1732403400000|2024-11-23 23:10:00|76.39|76.09|76.59|76.29|76.64|76.34|76.39|76.09|201
1732403700000|2024-11-23 23:15:00|76.6|76.3|76.55|76.25|77.03|76.73|76.54|76.24|244
1732404000000|2024-11-23 23:20:00|76.54|76.24|76.16|75.86|76.74|76.44|75.98|75.68|333
1732404300000|2024-11-23 23:25:00|76.17|75.87|76.29|75.99|76.34|76.04|75.95|75.65|311
1732404600000|2024-11-23 23:30:00|76.3|76|76.33|76.03|76.5|76.2|76.18|75.88|530
1732404900000|2024-11-23 23:35:00|76.34|76.04|76.58|76.28|76.58|76.28|76.32|76.02|425
1732405200000|2024-11-23 23:40:00|76.57|76.27|76.8|76.5|76.81|76.51|76.5|76.2|391
1732405500000|2024-11-23 23:45:00|76.79|76.49|76.32|76.02|76.94|76.64|76.29|75.99|474
1732405800000|2024-11-23 23:50:00|76.33|76.03|76.46|76.16|76.5|76.2|76.11|75.81|396
1732406100000|2024-11-23 23:55:00|76.45|76.15|76.5|76.2|76.62|76.32|76.39|76.09|346
1732406400000|2024-11-24 00:00:00|76.51|76.21|76.23|75.93|76.56|76.26|75.94|75.64|687
1732406700000|2024-11-24 00:05:00|76.25|75.95|76.83|76.53|76.87|76.57|76.13|75.83|628
1732407000000|2024-11-24 00:10:00|76.84|76.54|76.69|76.39|76.97|76.67|76.44|76.14|558
1732407300000|2024-11-24 00:15:00|76.7|76.4|76.96|76.66|77.01|76.71|76.56|76.26|607
1732407600000|2024-11-24 00:20:00|76.95|76.65|76.89|76.59|77.1|76.8|76.67|76.37|555
1732407900000|2024-11-24 00:25:00|76.88|76.58|77.16|76.86|77.28|76.98|76.8|76.5|519
1732408200000|2024-11-24 00:30:00|77.18|76.88|77.59|77.29|77.77|77.47|77.18|76.88|504
1732408500000|2024-11-24 00:35:00|77.58|77.28|77.09|76.79|77.59|77.29|76.99|76.69|582
1732408800000|2024-11-24 00:40:00|77.1|76.8|77.5|77.2|77.65|77.35|77.09|76.79|581
1732409100000|2024-11-24 00:45:00|77.51|77.21|77.96|77.66|77.96|77.66|77.05|76.75|556
1732409400000|2024-11-24 00:50:00|77.97|77.67|78.18|77.88|78.22|77.92|77.83|77.53|499
1732409700000|2024-11-24 00:55:00|78.17|77.87|78.12|77.82|78.55|78.25|78.11|77.81|504
1732410000000|2024-11-24 01:00:00|78.13|77.83|78.11|77.81|78.64|78.34|78.09|77.79|521
1732410300000|2024-11-24 01:05:00|78.1|77.8|78.1|77.8|78.4|78.1|78.1|77.8|452
1732410600000|2024-11-24 01:10:00|78.09|77.79|77.58|77.28|78.22|77.92|77.58|77.28|367
1732410900000|2024-11-24 01:15:00|77.59|77.29|77.63|77.33|77.7|77.4|77.36|77.06|371
1732411200000|2024-11-24 01:20:00|77.64|77.34|77.68|77.38|77.91|77.61|77.62|77.32|449
1732411500000|2024-11-24 01:25:00|77.69|77.39|77.7|77.4|77.83|77.53|77.56|77.26|416
1732411800000|2024-11-24 01:30:00|77.69|77.39|77.86|77.56|78.01|77.71|77.69|77.39|404
1732412100000|2024-11-24 01:35:00|77.87|77.57|78|77.7|78.23|77.93|77.8|77.5|452
1732412400000|2024-11-24 01:40:00|77.98|77.68|77.81|77.51|77.99|77.69|77.71|77.41|293
1732412700000|2024-11-24 01:45:00|77.82|77.52|78.36|78.06|78.53|78.23|77.64|77.34|331
1732413000000|2024-11-24 01:50:00|78.32|78.02|78.34|78.04|78.45|78.15|78.28|77.98|311
1732413300000|2024-11-24 01:55:00|78.35|78.05|78.33|78.03|78.47|78.17|78.25|77.95|232
1732413600000|2024-11-24 02:00:00|78.32|78.02|78.51|78.21|78.7|78.4|78.16|77.86|379
1732413900000|2024-11-24 02:05:00|78.52|78.22|78.7|78.4|78.76|78.46|78.44|78.14|355
1732414200000|2024-11-24 02:10:00|78.71|78.41|79.59|79.29|79.6|79.3|78.65|78.35|387
1732414500000|2024-11-24 02:15:00|79.6|79.3|79.76|79.46|79.93|79.63|79.47|79.17|469
1732414800000|2024-11-24 02:20:00|79.77|79.47|79.99|79.69|80.22|79.92|79.58|79.28|464
1732415100000|2024-11-24 02:25:00|80|79.7|80.53|80.23|80.92|80.62|79.99|79.69|483
1732415400000|2024-11-24 02:30:00|80.54|80.24|81.66|81.36|81.93|81.63|80.39|80.09|643
1732415700000|2024-11-24 02:35:00|81.68|81.38|81.25|80.95|82.86|82.56|81.1|80.8|616
1732416000000|2024-11-24 02:40:00|81.27|80.97|81.5|81.2|81.93|81.63|81.27|80.97|474
1732416300000|2024-11-24 02:45:00|81.49|81.19|80.98|80.68|81.5|81.2|80.78|80.48|429
1732416600000|2024-11-24 02:50:00|80.99|80.69|81.08|80.78|81.37|81.07|80.89|80.59|499
1732416900000|2024-11-24 02:55:00|81.09|80.79|81.29|80.99|81.71|81.41|80.76|80.46|597
1732417200000|2024-11-24 03:00:00|81.3|81|82.23|81.93|82.28|81.98|81.29|80.99|633
1732417500000|2024-11-24 03:05:00|82.26|81.96|83.17|82.87|83.28|82.98|81.93|81.63|622
1732417800000|2024-11-24 03:10:00|83.15|82.85|83.12|82.82|83.64|83.34|82.93|82.63|534
1732418100000|2024-11-24 03:15:00|83.11|82.81|83.75|83.45|83.93|83.63|83.11|82.81|549
1732418400000|2024-11-24 03:20:00|83.74|83.44|82.8|82.5|83.87|83.57|82.72|82.42|525
1732418700000|2024-11-24 03:25:00|82.76|82.46|83.23|82.93|83.37|83.07|82.34|82.04|536
1732419000000|2024-11-24 03:30:00|83.24|82.94|83.03|82.73|83.24|82.94|82.31|82.01|591
1732419300000|2024-11-24 03:35:00|83.04|82.74|82.63|82.33|83.29|82.99|82.58|82.28|549
1732419600000|2024-11-24 03:40:00|82.65|82.35|83.42|83.12|83.52|83.22|82.6|82.3|518
1732419900000|2024-11-24 03:45:00|83.38|83.08|83.74|83.44|83.87|83.57|83.27|82.97|466
1732420200000|2024-11-24 03:50:00|83.75|83.45|84.4|84.1|84.43|84.13|83.69|83.39|585
1732420500000|2024-11-24 03:55:00|84.38|84.08|83.87|83.57|84.54|84.24|83.78|83.48|566
1732420800000|2024-11-24 04:00:00|83.86|83.56|84.58|84.28|84.82|84.52|83.72|83.42|565
1732421100000|2024-11-24 04:05:00|84.56|84.26|84.42|84.12|84.77|84.47|84.02|83.72|586
1732421400000|2024-11-24 04:10:00|84.43|84.13|84.33|84.03|84.78|84.48|83.93|83.63|581
1732421700000|2024-11-24 04:15:00|84.31|84.01|83.64|83.34|84.43|84.13|83.22|82.92|581
1732422000000|2024-11-24 04:20:00|83.67|83.37|83.56|83.26|83.86|83.56|83.42|83.12|571
1732422300000|2024-11-24 04:25:00|83.57|83.27|84.08|83.78|84.2|83.9|83.57|83.27|512
1732422600000|2024-11-24 04:30:00|84.04|83.74|83.15|82.85|84.07|83.77|83.09|82.79|599
1732422900000|2024-11-24 04:35:00|83.13|82.83|81.92|81.62|83.19|82.89|81.87|81.57|626
1732423200000|2024-11-24 04:40:00|81.93|81.63|82.63|82.33|82.63|82.33|81.78|81.48|630
1732423500000|2024-11-24 04:45:00|82.65|82.35|83.04|82.74|83.46|83.16|82.53|82.23|554
1732423800000|2024-11-24 04:50:00|83.05|82.75|83.11|82.81|83.16|82.86|82.37|82.07|658
1732424100000|2024-11-24 04:55:00|83.19|82.89|83.46|83.16|83.59|83.29|82.98|82.68|504
1732424400000|2024-11-24 05:00:00|83.45|83.15|82.94|82.64|83.46|83.16|82.86|82.56|555
1732424700000|2024-11-24 05:05:00|82.96|82.66|83.07|82.77|83.19|82.89|82.89|82.59|487
1732425000000|2024-11-24 05:10:00|83.06|82.76|83.37|83.07|83.47|83.17|82.83|82.53|479
1732425300000|2024-11-24 05:15:00|83.39|83.09|83.14|82.84|83.49|83.19|83.06|82.76|486
1732425600000|2024-11-24 05:20:00|83.16|82.86|83.92|83.62|84.21|83.91|82.93|82.63|501
1732425900000|2024-11-24 05:25:00|83.91|83.61|84.26|83.96|84.59|84.29|83.9|83.6|455
1732426200000|2024-11-24 05:30:00|84.29|83.99|83.48|83.18|84.37|84.07|83.41|83.11|583
1732426500000|2024-11-24 05:35:00|83.47|83.17|83.16|82.86|83.72|83.42|83|82.7|603
1732426800000|2024-11-24 05:40:00|83.17|82.87|82.67|82.37|83.86|83.56|82.64|82.34|684
1732427100000|2024-11-24 05:45:00|82.65|82.35|83.46|83.16|83.61|83.31|82.65|82.35|578
1732427400000|2024-11-24 05:50:00|83.45|83.15|83.78|83.48|83.88|83.58|83.28|82.98|527
1732427700000|2024-11-24 05:55:00|83.76|83.46|84.07|83.77|84.28|83.98|83.44|83.14|521
1732428000000|2024-11-24 06:00:00|84.08|83.78|84.88|84.58|84.98|84.68|83.98|83.68|575
1732428300000|2024-11-24 06:05:00|84.87|84.57|85.18|84.88|85.75|85.45|84.87|84.57|670
1732428600000|2024-11-24 06:10:00|85.19|84.89|84.81|84.51|85.22|84.92|84.2|83.9|604
1732428900000|2024-11-24 06:15:00|84.8|84.5|84.95|84.65|85.22|84.92|84.66|84.36|721
1732429200000|2024-11-24 06:20:00|84.96|84.66|86.22|85.92|86.55|86.25|84.89|84.59|791
1732429500000|2024-11-24 06:25:00|86.24|85.94|85.55|85.25|86.24|85.94|85.42|85.12|633
1732429800000|2024-11-24 06:30:00|85.53|85.23|84.81|84.51|85.57|85.27|84.44|84.14|581
1732430100000|2024-11-24 06:35:00|84.82|84.52|84.81|84.51|85.25|84.95|84.58|84.28|605
1732430400000|2024-11-24 06:40:00|84.82|84.52|84.16|83.86|84.93|84.63|84.06|83.76|544
1732430700000|2024-11-24 06:45:00|84.15|83.85|84.4|84.1|84.71|84.41|84.15|83.85|526
1732431000000|2024-11-24 06:50:00|84.39|84.09|83.99|83.69|84.51|84.21|83.9|83.6|515
1732431300000|2024-11-24 06:55:00|83.98|83.68|84.05|83.75|84.13|83.83|83.49|83.19|500
1732431600000|2024-11-24 07:00:00|84.04|83.74|84.17|83.87|84.44|84.14|83.88|83.58|473
1732431900000|2024-11-24 07:05:00|84.16|83.86|84.85|84.55|84.87|84.57|84.15|83.85|469
1732432200000|2024-11-24 07:10:00|84.86|84.56|84.63|84.33|85.02|84.72|84.59|84.29|412
1732432500000|2024-11-24 07:15:00|84.61|84.31|84.63|84.33|84.64|84.34|84.18|83.88|520
1732432800000|2024-11-24 07:20:00|84.64|84.34|85.1|84.8|85.19|84.89|84.46|84.16|469
1732433100000|2024-11-24 07:25:00|85.11|84.81|85.12|84.82|85.73|85.43|85.01|84.71|451
1732433400000|2024-11-24 07:30:00|85.13|84.83|84.79|84.49|85.5|85.2|84.78|84.48|471
1732433700000|2024-11-24 07:35:00|84.78|84.48|85.06|84.76|85.24|84.94|84.56|84.26|549
1732434000000|2024-11-24 07:40:00|85.05|84.75|85.21|84.91|85.42|85.12|84.88|84.58|475
1732434300000|2024-11-24 07:45:00|85.26|84.96|85.11|84.81|85.59|85.29|85|84.7|318
1732434600000|2024-11-24 07:50:00|85.12|84.82|86.24|85.94|86.35|86.05|85.11|84.81|563
1732434900000|2024-11-24 07:55:00|86.23|85.93|86.15|85.85|86.76|86.46|86.02|85.72|603
1732435200000|2024-11-24 08:00:00|86.14|85.84|86.91|86.61|87.38|87.08|86.02|85.72|681
1732435500000|2024-11-24 08:05:00|86.9|86.6|86.69|86.39|87.4|87.1|86.66|86.36|622
1732435800000|2024-11-24 08:10:00|86.68|86.38|86.54|86.24|86.68|86.38|86.03|85.73|576
1732436100000|2024-11-24 08:15:00|86.53|86.23|87.38|87.08|87.69|87.39|86.27|85.97|635
1732436400000|2024-11-24 08:20:00|87.39|87.09|87.56|87.26|87.82|87.52|87.34|87.04|630
1732436700000|2024-11-24 08:25:00|87.54|87.24|86.79|86.49|87.78|87.48|86.77|86.47|603
1732437000000|2024-11-24 08:30:00|86.78|86.48|85.91|85.61|86.8|86.5|85.69|85.39|605
1732437300000|2024-11-24 08:35:00|85.9|85.6|86.63|86.33|86.72|86.42|85.89|85.59|491
1732437600000|2024-11-24 08:40:00|86.62|86.32|86.01|85.71|86.89|86.59|86|85.7|631
1732437900000|2024-11-24 08:45:00|86.03|85.73|85.51|85.21|86.62|86.32|85.51|85.21|581
1732438200000|2024-11-24 08:50:00|85.49|85.19|85.17|84.87|85.5|85.2|84.93|84.63|641
1732438500000|2024-11-24 08:55:00|85.18|84.88|85.03|84.73|85.45|85.15|84.79|84.49|607
1732438800000|2024-11-24 09:00:00|85.04|84.74|85.96|85.66|86.27|85.97|84.87|84.57|662
1732439100000|2024-11-24 09:05:00|85.97|85.67|86.39|86.09|86.51|86.21|85.73|85.43|581
1732439400000|2024-11-24 09:10:00|86.4|86.1|86.25|85.95|86.54|86.24|86.06|85.76|580
1732439700000|2024-11-24 09:15:00|86.27|85.97|86.36|86.06|86.76|86.46|86.24|85.94|729
1732440000000|2024-11-24 09:20:00|86.34|86.04|85.69|85.39|86.46|86.16|85.57|85.27|708
1732440300000|2024-11-24 09:25:00|85.68|85.38|86.57|86.27|86.59|86.29|85.48|85.18|627
1732440600000|2024-11-24 09:30:00|86.58|86.28|88.62|88.32|88.9|88.6|86.23|85.93|779
1732440900000|2024-11-24 09:35:00|88.6|88.3|88.32|88.02|90.45|90.15|88.09|87.79|883
1732441200000|2024-11-24 09:40:00|88.31|88.01|88.58|88.28|89.06|88.76|87.68|87.38|739
1732441500000|2024-11-24 09:45:00|88.6|88.3|90.53|90.23|91.6|91.3|88.6|88.3|890
1732441800000|2024-11-24 09:50:00|90.42|90.12|90.81|90.51|91.38|91.08|90.01|89.71|815
1732442100000|2024-11-24 09:55:00|90.82|90.52|90.13|89.83|92.16|91.86|89.9|89.6|826
1732442400000|2024-11-24 10:00:00|90.12|89.82|88.31|88.01|90.52|90.22|87.38|87.08|851
1732442700000|2024-11-24 10:05:00|88.32|88.02|88.74|88.44|88.74|88.44|87.74|87.44|663
1732443000000|2024-11-24 10:10:00|88.75|88.45|87.92|87.62|89.09|88.79|87.5|87.2|694
1732443300000|2024-11-24 10:15:00|87.91|87.61|87.57|87.27|88.13|87.83|87.31|87.01|680
1732443600000|2024-11-24 10:20:00|87.58|87.28|88.04|87.74|88.61|88.31|87.56|87.26|628
1732443900000|2024-11-24 10:25:00|88.01|87.71|86.88|86.58|88.09|87.79|86.7|86.4|574
1732444200000|2024-11-24 10:30:00|86.89|86.59|86.97|86.67|87.4|87.1|86.84|86.54|545
1732444500000|2024-11-24 10:35:00|86.96|86.66|86.4|86.1|87.37|87.07|86.37|86.07|606
1732444800000|2024-11-24 10:40:00|86.42|86.12|85.89|85.59|86.47|86.17|85.81|85.51|523
1732445100000|2024-11-24 10:45:00|85.88|85.58|85.76|85.46|86.16|85.86|85.24|84.94|710
1732445400000|2024-11-24 10:50:00|85.79|85.49|86.24|85.94|86.51|86.21|85.76|85.46|615
1732445700000|2024-11-24 10:55:00|86.23|85.93|86.26|85.96|86.51|86.21|85.94|85.64|603
1732446000000|2024-11-24 11:00:00|86.27|85.97|85.48|85.18|86.54|86.24|85.3|85|699
1732446300000|2024-11-24 11:05:00|85.45|85.15|84.7|84.4|85.45|85.15|84.19|83.89|710
1732446600000|2024-11-24 11:10:00|84.69|84.39|84.6|84.3|85.27|84.97|83.87|83.57|747
1732446900000|2024-11-24 11:15:00|84.61|84.31|84.28|83.98|84.74|84.44|83.91|83.61|803
1732447200000|2024-11-24 11:20:00|84.26|83.96|85.09|84.79|85.28|84.98|84.19|83.89|625
1732447500000|2024-11-24 11:25:00|85.11|84.81|84.49|84.19|85.51|85.21|84.41|84.11|573
1732447800000|2024-11-24 11:30:00|84.5|84.2|84.7|84.4|85.47|85.17|84.47|84.17|633
1732448100000|2024-11-24 11:35:00|84.71|84.41|84.85|84.55|84.86|84.56|84.18|83.88|731
1732448400000|2024-11-24 11:40:00|84.84|84.54|84.99|84.69|85.25|84.95|84.56|84.26|624
1732448700000|2024-11-24 11:45:00|84.97|84.67|83.99|83.69|84.98|84.68|83.91|83.61|634
1732449000000|2024-11-24 11:50:00|83.98|83.68|83.09|82.79|84.14|83.84|82.82|82.52|658
1732449300000|2024-11-24 11:55:00|83.1|82.8|82.66|82.36|83.44|83.14|82.65|82.35|694
1732449600000|2024-11-24 12:00:00|82.65|82.35|84.16|83.86|84.43|84.13|82.65|82.35|747
1732449900000|2024-11-24 12:05:00|84.17|83.87|84.5|84.2|84.51|84.21|83.89|83.59|577
1732450200000|2024-11-24 12:10:00|84.52|84.22|84.53|84.23|84.66|84.36|83.77|83.47|611
1732450500000|2024-11-24 12:15:00|84.54|84.24|84.22|83.92|84.59|84.29|83.81|83.51|720
1732450800000|2024-11-24 12:20:00|84.26|83.96|83.83|83.53|84.57|84.27|83.75|83.45|652
1732451100000|2024-11-24 12:25:00|83.85|83.55|83.79|83.49|84.14|83.84|83.3|83|613
1732451400000|2024-11-24 12:30:00|83.82|83.52|82.49|82.19|83.84|83.54|82.45|82.15|711
1732451700000|2024-11-24 12:35:00|82.47|82.17|81.76|81.46|82.55|82.25|80.88|80.58|809
1732452000000|2024-11-24 12:40:00|81.74|81.44|80.3|80|82.03|81.73|79.74|79.44|862
1732452300000|2024-11-24 12:45:00|80.31|80.01|81.85|81.55|82.05|81.75|80.31|80.01|868
1732452600000|2024-11-24 12:50:00|81.86|81.56|82.52|82.22|82.74|82.44|80.99|80.69|728
1732452900000|2024-11-24 12:55:00|82.51|82.21|82.13|81.83|82.54|82.24|81.53|81.23|700
1732453200000|2024-11-24 13:00:00|82.12|81.82|82.72|82.42|82.74|82.44|81.37|81.07|739
1732453500000|2024-11-24 13:05:00|82.7|82.4|82.34|82.04|83|82.7|82.34|82.04|578
1732453800000|2024-11-24 13:10:00|82.35|82.05|82.71|82.41|82.84|82.54|82.2|81.9|623
1732454100000|2024-11-24 13:15:00|82.7|82.4|83.59|83.29|83.62|83.32|82.29|81.99|596
1732454400000|2024-11-24 13:20:00|83.6|83.3|83.58|83.28|84.04|83.74|83.39|83.09|484
1732454700000|2024-11-24 13:25:00|83.59|83.29|83.97|83.67|84.03|83.73|83.57|83.27|470
1732455000000|2024-11-24 13:30:00|83.98|83.68|82.94|82.64|83.98|83.68|82.94|82.64|625
1732455300000|2024-11-24 13:35:00|82.93|82.63|82.36|82.06|83.12|82.82|82.36|82.06|593
1732455600000|2024-11-24 13:40:00|82.35|82.05|82.04|81.74|82.71|82.41|82.03|81.73|593
1732455900000|2024-11-24 13:45:00|82.05|81.75|82.3|82|82.79|82.49|81.7|81.4|638
1732456200000|2024-11-24 13:50:00|82.29|81.99|81.85|81.55|82.59|82.29|81.7|81.4|524
1732456500000|2024-11-24 13:55:00|81.84|81.54|81.83|81.53|82.22|81.92|81.58|81.28|586
1732456800000|2024-11-24 14:00:00|81.82|81.52|81.32|81.02|81.9|81.6|81.09|80.79|693
1732457100000|2024-11-24 14:05:00|81.33|81.03|81.1|80.8|81.41|81.11|80.71|80.41|676
1732457400000|2024-11-24 14:10:00|81.11|80.81|79.91|79.61|81.11|80.81|79.91|79.61|708
1732457700000|2024-11-24 14:15:00|79.93|79.63|79.98|79.68|80.76|80.46|79.83|79.53|817
1732458000000|2024-11-24 14:20:00|79.96|79.66|80.31|80.01|80.79|80.49|79.95|79.65|730
1732458300000|2024-11-24 14:25:00|80.32|80.02|79.87|79.57|80.35|80.05|79.53|79.23|698
1732458600000|2024-11-24 14:30:00|79.88|79.58|80.12|79.82|80.4|80.1|79.7|79.4|735
1732458900000|2024-11-24 14:35:00|80.05|79.75|80.62|80.32|81.01|80.71|79.99|79.69|636
1732459200000|2024-11-24 14:40:00|80.63|80.33|80.44|80.14|81.02|80.72|80.3|80|639
1732459500000|2024-11-24 14:45:00|80.47|80.17|79.9|79.6|80.81|80.51|79.81|79.51|684
1732459800000|2024-11-24 14:50:00|79.89|79.59|80.87|80.57|80.92|80.62|79.85|79.55|658
1732460100000|2024-11-24 14:55:00|80.89|80.59|81.42|81.12|81.6|81.3|80.82|80.52|575
1732460400000|2024-11-24 15:00:00|81.41|81.11|80.53|80.23|81.63|81.33|80.49|80.19|694
1732460700000|2024-11-24 15:05:00|80.5|80.2|80.18|79.88|80.52|80.22|80.04|79.74|576
1732461000000|2024-11-24 15:10:00|80.19|79.89|80.52|80.22|80.68|80.38|80.03|79.73|658
1732461300000|2024-11-24 15:15:00|80.5|80.2|80.03|79.73|80.5|80.2|79.55|79.25|644
1732461600000|2024-11-24 15:20:00|80.02|79.72|80.07|79.77|80.42|80.12|79.91|79.61|640
1732461900000|2024-11-24 15:25:00|80.02|79.72|80.24|79.94|80.28|79.98|79.52|79.22|709
1732462200000|2024-11-24 15:30:00|80.22|79.92|79.55|79.25|80.5|80.2|79.49|79.19|680
1732462500000|2024-11-24 15:35:00|79.56|79.26|79.08|78.78|79.6|79.3|78.82|78.52|633
1732462800000|2024-11-24 15:40:00|79.07|78.77|79.59|79.29|79.73|79.43|78.82|78.52|646
1732463100000|2024-11-24 15:45:00|79.6|79.3|79.25|78.95|79.6|79.3|79.02|78.72|634
1732463400000|2024-11-24 15:50:00|79.27|78.97|78.61|78.31|79.5|79.2|78.56|78.26|605
1732463700000|2024-11-24 15:55:00|78.59|78.29|78.57|78.27|78.9|78.6|78.43|78.13|538
1732464000000|2024-11-24 16:00:00|78.56|78.26|80.16|79.86|80.2|79.9|78.33|78.03|685
1732464300000|2024-11-24 16:05:00|80.15|79.85|80.99|80.69|81.11|80.81|79.97|79.67|679
1732464600000|2024-11-24 16:10:00|80.97|80.67|80.68|80.38|81.04|80.74|80.3|80|479
1732464900000|2024-11-24 16:15:00|80.66|80.36|80.69|80.39|80.89|80.59|80.2|79.9|682
1732465200000|2024-11-24 16:20:00|80.68|80.38|80.5|80.2|80.69|80.39|80.22|79.92|556
1732465500000|2024-11-24 16:25:00|80.49|80.19|81.05|80.75|81.08|80.78|80.41|80.11|573
1732465800000|2024-11-24 16:30:00|81.04|80.74|80.8|80.5|81.17|80.87|80.54|80.24|585
1732466100000|2024-11-24 16:35:00|80.79|80.49|81.12|80.82|81.4|81.1|80.49|80.19|555
1732466400000|2024-11-24 16:40:00|81.11|80.81|81.37|81.07|81.38|81.08|80.97|80.67|458
1732466700000|2024-11-24 16:45:00|81.38|81.08|81.47|81.17|81.63|81.33|81.28|80.98|444
1732467000000|2024-11-24 16:50:00|81.46|81.16|81.08|80.78|81.46|81.16|81.05|80.75|606
1732467300000|2024-11-24 16:55:00|81.09|80.79|80.55|80.25|81.21|80.91|80.47|80.17|485
1732467600000|2024-11-24 17:00:00|80.54|80.24|80.7|80.4|80.78|80.48|80.26|79.96|490
1732467900000|2024-11-24 17:05:00|80.69|80.39|80.26|79.96|80.79|80.49|80.02|79.72|561
1732468200000|2024-11-24 17:10:00|80.27|79.97|80.17|79.87|80.42|80.12|79.99|79.69|500
1732468500000|2024-11-24 17:15:00|80.16|79.86|80.05|79.75|80.19|79.89|79.56|79.26|645
1732468800000|2024-11-24 17:20:00|80.06|79.76|79.89|79.59|80.16|79.86|79.67|79.37|589
1732469100000|2024-11-24 17:25:00|79.88|79.58|80.51|80.21|80.56|80.26|79.73|79.43|534
1732469400000|2024-11-24 17:30:00|80.54|80.24|80.59|80.29|80.84|80.54|80.05|79.75|553
1732469700000|2024-11-24 17:35:00|80.57|80.27|80.79|80.49|81.05|80.75|80.51|80.21|496
1732470000000|2024-11-24 17:40:00|80.78|80.48|80.6|80.3|81.02|80.72|80.44|80.14|505
1732470300000|2024-11-24 17:45:00|80.59|80.29|81.11|80.81|81.16|80.86|80.59|80.29|590
1732470600000|2024-11-24 17:50:00|81.15|80.85|81.37|81.07|81.55|81.25|81|80.7|522
1732470900000|2024-11-24 17:55:00|81.36|81.06|81.1|80.8|81.36|81.06|80.78|80.48|474
1732471200000|2024-11-24 18:00:00|81.09|80.79|80.96|80.66|81.14|80.84|80.75|80.45|537
1732471500000|2024-11-24 18:05:00|80.95|80.65|81.68|81.38|81.71|81.41|80.91|80.61|542
1732471800000|2024-11-24 18:10:00|81.69|81.39|81.26|80.96|81.69|81.39|81.22|80.92|465
1732472100000|2024-11-24 18:15:00|81.3|81|81.76|81.46|81.96|81.66|81.22|80.92|609
1732472400000|2024-11-24 18:20:00|81.78|81.48|81.66|81.36|81.92|81.62|81.55|81.25|434
1732472700000|2024-11-24 18:25:00|81.67|81.37|81.58|81.28|81.84|81.54|81.54|81.24|419
1732473000000|2024-11-24 18:30:00|81.56|81.26|81.71|81.41|81.77|81.47|81.34|81.04|523
1732473300000|2024-11-24 18:35:00|81.72|81.42|81.93|81.63|81.93|81.63|81.63|81.33|393
1732473600000|2024-11-24 18:40:00|81.94|81.64|82.41|82.11|82.44|82.14|81.94|81.64|390
1732473900000|2024-11-24 18:45:00|82.4|82.1|82.18|81.88|82.45|82.15|81.98|81.68|430
1732474200000|2024-11-24 18:50:00|82.17|81.87|82.2|81.9|82.27|81.97|81.87|81.57|422
1732474500000|2024-11-24 18:55:00|82.21|81.91|82.08|81.78|82.22|81.92|81.94|81.64|379
1732474800000|2024-11-24 19:00:00|82.07|81.77|82.22|81.92|82.36|82.06|81.84|81.54|441
1732475100000|2024-11-24 19:05:00|82.21|81.91|81.81|81.51|82.47|82.17|81.76|81.46|406
1732475400000|2024-11-24 19:10:00|81.8|81.5|81.43|81.13|81.84|81.54|81.13|80.83|387
1732475700000|2024-11-24 19:15:00|81.44|81.14|81.75|81.45|81.96|81.66|81.44|81.14|419
1732476000000|2024-11-24 19:20:00|81.74|81.44|81.85|81.55|81.95|81.65|81.59|81.29|379
1732476300000|2024-11-24 19:25:00|81.86|81.56|81.73|81.43|82.03|81.73|81.71|81.41|330
1732476600000|2024-11-24 19:30:00|81.72|81.42|81.94|81.64|82.1|81.8|81.69|81.39|498
1732476900000|2024-11-24 19:35:00|81.95|81.65|81.8|81.5|82.27|81.97|81.55|81.25|379
1732477200000|2024-11-24 19:40:00|81.79|81.49|81.87|81.57|81.93|81.63|81.5|81.2|375
1732477500000|2024-11-24 19:45:00|81.89|81.59|81.98|81.68|82.01|81.71|81.72|81.42|467
1732477800000|2024-11-24 19:50:00|81.99|81.69|81.73|81.43|81.99|81.69|81.65|81.35|383
1732478100000|2024-11-24 19:55:00|81.74|81.44|81.42|81.12|81.76|81.46|81.42|81.12|321
1732478400000|2024-11-24 20:00:00|81.41|81.11|81.61|81.31|81.76|81.46|81.17|80.87|433
1732478700000|2024-11-24 20:05:00|81.62|81.32|81.66|81.36|81.85|81.55|81.54|81.24|352
1732479000000|2024-11-24 20:10:00|81.65|81.35|82.06|81.76|82.12|81.82|81.43|81.13|352
1732479300000|2024-11-24 20:15:00|82.03|81.73|82.34|82.04|82.35|82.05|81.93|81.63|426
1732479600000|2024-11-24 20:20:00|82.33|82.03|82.05|81.75|82.44|82.14|81.96|81.66|366
1732479900000|2024-11-24 20:25:00|82.04|81.74|82.61|82.31|82.62|82.32|82|81.7|401
1732480200000|2024-11-24 20:30:00|82.62|82.32|83.23|81.93|83.47|82.45|82.34|81.69|490
1732480500000|2024-11-24 20:35:00|83.22|81.92|83.46|82.16|83.56|82.26|83.12|81.82|452
1732480800000|2024-11-24 20:40:00|83.47|82.17|83.63|82.33|83.84|82.54|83.34|82.04|462
1732481100000|2024-11-24 20:45:00|83.64|82.34|83.42|82.12|83.66|82.36|83.28|81.98|431
1732481400000|2024-11-24 20:50:00|83.41|82.11|83.42|82.12|83.49|82.19|83.15|81.85|334
1732481700000|2024-11-24 20:55:00|83.43|82.13|83.73|82.43|83.8|82.5|83.4|82.1|381
1732482000000|2024-11-24 21:00:00|83.74|82.44|83.35|82.05|83.74|82.44|83.29|81.99|385
1732482300000|2024-11-24 21:05:00|83.36|82.06|83.1|81.8|83.36|82.06|82.93|81.63|400
1732482600000|2024-11-24 21:10:00|83.09|81.79|83.26|81.96|83.36|82.06|83.06|81.76|367
1732482900000|2024-11-24 21:15:00|83.27|81.97|83.61|82.31|83.83|82.53|83.27|81.97|443
1732483200000|2024-11-24 21:20:00|83.62|82.32|83.64|82.34|83.94|82.64|83.58|82.28|411
1732483500000|2024-11-24 21:25:00|83.66|82.36|84|82.7|84.1|82.8|83.66|82.36|330
1732483800000|2024-11-24 21:30:00|84.01|82.71|83.72|82.42|84.03|82.73|83.57|82.27|428
1732484100000|2024-11-24 21:35:00|83.73|82.43|83.73|82.43|83.76|82.46|83.43|82.13|420
1732484400000|2024-11-24 21:40:00|83.72|82.42|84.24|82.94|84.28|82.98|83.66|82.36|403
1732484700000|2024-11-24 21:45:00|84.23|82.93|84.81|83.51|84.84|83.54|84.13|82.83|328
1732485000000|2024-11-24 21:50:00|84.82|83.52|85.33|84.03|85.41|84.11|84.74|83.44|373
1732485300000|2024-11-24 21:55:00|85.32|84.02|85.43|84.13|85.49|84.19|85.2|83.9|335
1732485600000|2024-11-24 22:00:00|85.42|84.12|84.87|83.57|85.52|84.22|84.8|83.5|412
1732485900000|2024-11-24 22:05:00|84.88|83.58|84.99|84.69|85.46|84.73|84.75|83.45|323
1732486200000|2024-11-24 22:10:00|85|84.7|84.8|84.5|85|84.7|84.52|84.22|258
1732486500000|2024-11-24 22:15:00|84.81|84.51|84.97|84.67|85.03|84.73|84.73|84.43|223
1732486800000|2024-11-24 22:20:00|84.99|84.69|85.35|85.05|85.51|85.21|84.99|84.69|103
1732487100000|2024-11-24 22:25:00|85.34|85.04|85.03|84.73|85.35|85.05|84.86|84.56|118
1732487400000|2024-11-24 22:30:00|85.04|84.74|84.3|84|85.13|84.83|84.28|83.98|173
1732487700000|2024-11-24 22:35:00|84.31|84.01|84.71|84.41|84.86|84.56|84.3|84|102
1732488000000|2024-11-24 22:40:00|84.7|84.4|84.49|84.19|84.7|84.4|84.45|84.15|85
1732488300000|2024-11-24 22:45:00|84.48|84.18|84.68|84.38|84.83|84.53|84.48|84.18|82
1732488600000|2024-11-24 22:50:00|84.67|84.37|85.24|84.94|85.29|84.99|84.59|84.29|147
1732488900000|2024-11-24 22:55:00|85.23|84.93|85.61|85.31|85.67|85.37|85.22|84.92|130
1732489200000|2024-11-24 23:00:00|85.58|85.28|85.61|85.31|85.83|85.53|85.4|85.1|303
1732489500000|2024-11-24 23:05:00|85.6|85.3|85.37|85.07|85.67|85.37|85.35|85.05|289
1732489800000|2024-11-24 23:10:00|85.35|85.05|85.26|84.96|85.36|85.06|85.14|84.84|246
1732490100000|2024-11-24 23:15:00|85.36|85.06|85.38|85.08|85.55|85.25|85.19|84.89|224
1732490400000|2024-11-24 23:20:00|85.37|85.07|85.33|85.03|85.47|85.17|85.22|84.92|202
1732490700000|2024-11-24 23:25:00|85.34|85.04|85.53|85.23|85.55|85.25|85.16|84.86|277
1732491000000|2024-11-24 23:30:00|85.42|85.12|84.83|84.53|85.42|85.12|84.67|84.37|297
1732491300000|2024-11-24 23:35:00|84.86|84.56|84.33|84.03|84.97|84.67|84.3|84|332
1732491600000|2024-11-24 23:40:00|84.34|84.04|84.72|84.42|84.8|84.5|84.26|83.96|279
1732491900000|2024-11-24 23:45:00|84.81|84.51|85|84.7|85.23|84.93|84.41|84.11|432
1732492200000|2024-11-24 23:50:00|84.99|84.69|85.22|84.82|85.4|85|84.94|84.63|408
1732492500000|2024-11-24 23:55:00|85.23|84.83|85.34|84.94|85.57|85.17|85.16|84.76|346
1732492800000|2024-11-25 00:00:00|85.26|84.86|83.78|83.38|85.29|84.89|83.67|83.27|511
1732493100000|2024-11-25 00:05:00|83.77|83.37|83.98|83.58|84.2|83.8|83.67|83.27|650
1732493400000|2024-11-25 00:10:00|83.97|83.57|83.35|82.95|84.09|83.69|83.08|82.68|525
1732493700000|2024-11-25 00:15:00|83.33|82.93|83.98|83.58|84|83.6|83.08|82.68|520
1732494000000|2024-11-25 00:20:00|83.96|83.56|83.58|83.18|83.97|83.57|83.35|82.95|512
1732494300000|2024-11-25 00:25:00|83.59|83.19|83.34|82.94|83.68|83.28|83.25|82.85|539
1732494600000|2024-11-25 00:30:00|83.35|82.95|82.89|82.49|83.38|82.98|82.76|82.36|632
1732494900000|2024-11-25 00:35:00|82.85|82.45|82.81|82.41|82.94|82.54|82.76|82.36|50
1732495200000|2024-11-25 00:40:00|82.66|82.26|82.32|81.92|82.8|82.4|82.32|81.92|209
1732495500000|2024-11-25 00:45:00|82.31|81.91|83.07|82.67|83.15|82.75|82.21|81.81|222
1732495800000|2024-11-25 00:50:00|83.06|82.66|83.47|83.07|83.62|83.22|82.78|82.38|287
1732496100000|2024-11-25 00:55:00|83.46|83.06|82.63|82.23|83.46|83.06|82.63|82.23|266
1732496400000|2024-11-25 01:00:00|82.61|82.21|81.99|81.59|82.91|82.51|81.82|81.42|274
1732496700000|2024-11-25 01:05:00|81.97|81.57|81.77|81.37|82.07|81.67|81.55|81.15|357
1732497000000|2024-11-25 01:10:00|81.78|81.38|81.76|81.36|82|81.6|81.46|81.06|369
1732497300000|2024-11-25 01:15:00|81.8|81.4|80.83|80.43|81.96|81.56|80.66|80.26|418
1732497600000|2024-11-25 01:20:00|80.87|80.47|80.1|79.7|80.95|80.55|79.99|79.59|606
1732497900000|2024-11-25 01:25:00|80.09|79.69|81.04|80.64|81.2|80.8|80.02|79.62|610
1732498200000|2024-11-25 01:30:00|81.05|80.65|81.24|80.84|81.51|81.11|80.78|80.38|619
1732498500000|2024-11-25 01:35:00|81.25|80.85|81.16|80.76|81.48|81.08|81.16|80.76|516
1732498800000|2024-11-25 01:40:00|81.17|80.77|81.45|81.05|81.48|81.08|80.97|80.57|564
1732499100000|2024-11-25 01:45:00|81.46|81.06|81.07|80.67|81.68|81.28|80.95|80.55|372
1732499400000|2024-11-25 01:50:00|81.08|80.68|81.18|80.78|81.33|80.93|80.9|80.5|451
1732499700000|2024-11-25 01:55:00|81.21|80.81|81.59|81.19|81.71|81.31|81.21|80.81|305
1732500000000|2024-11-25 02:00:00|81.58|81.18|81.77|81.37|81.96|81.56|81.56|81.16|329
1732500300000|2024-11-25 02:05:00|81.76|81.36|81.46|81.06|81.81|81.41|81.34|80.94|314
1732500600000|2024-11-25 02:10:00|81.45|81.05|81.37|80.97|81.45|81.05|81.25|80.85|80
1732500900000|2024-11-25 02:15:00|81.45|81.05|82|81.6|82|81.6|81.37|80.97|301
1732501200000|2024-11-25 02:20:00|81.98|81.58|81.91|81.51|82|81.6|81.66|81.26|236
1732501500000|2024-11-25 02:25:00|81.92|81.52|81.87|81.47|82.18|81.78|81.77|81.37|280
1732501800000|2024-11-25 02:30:00|81.88|81.48|81.72|81.32|82.09|81.69|81.58|81.18|308
1732502100000|2024-11-25 02:35:00|81.71|81.31|81.56|81.16|81.87|81.47|81.45|81.05|286
1732502400000|2024-11-25 02:40:00|81.55|81.15|81.66|81.26|81.96|81.56|81.51|81.11|227
1732502700000|2024-11-25 02:45:00|81.55|81.15|81.35|80.95|81.85|81.45|81.35|80.95|342
1732503000000|2024-11-25 02:50:00|81.36|80.96|81|80.6|81.55|81.15|80.97|80.57|355
1732503300000|2024-11-25 02:55:00|81.01|80.61|81.44|81.04|81.45|81.05|80.97|80.57|351
1732503600000|2024-11-25 03:00:00|81.47|81.07|81.68|81.28|81.69|81.29|81.39|80.99|172
1732503900000|2024-11-25 03:05:00|81.67|81.27|81.93|81.53|81.98|81.58|81.57|81.17|407
1732504200000|2024-11-25 03:10:00|81.92|81.52|82.21|81.81|82.29|81.89|81.85|81.45|335
1732504500000|2024-11-25 03:15:00|82.2|81.8|82.9|82.5|82.9|82.5|82.17|81.77|341
1732504800000|2024-11-25 03:20:00|82.92|82.52|82.74|82.34|83.09|82.69|82.74|82.34|161
1732505100000|2024-11-25 03:25:00|82.72|82.32|82.42|82.02|82.87|82.47|82.31|81.91|166
1732505400000|2024-11-25 03:30:00|82.39|81.99|82.14|81.74|82.39|81.99|81.94|81.54|238
1732505700000|2024-11-25 03:35:00|82.15|81.75|82.01|81.61|82.25|81.85|81.98|81.58|271
1732506000000|2024-11-25 03:40:00|82.03|81.63|82.82|82.42|82.84|82.44|82.02|81.62|244
1732506300000|2024-11-25 03:45:00|82.87|82.47|82.91|82.51|83|82.6|82.8|82.4|172
1732506600000|2024-11-25 03:50:00|82.89|82.49|82.82|82.42|83.15|82.75|82.82|82.42|227
1732506900000|2024-11-25 03:55:00|82.8|82.4|82.81|82.41|82.91|82.51|82.73|82.33|88
1732507200000|2024-11-25 04:00:00|82.89|82.49|82.79|82.39|83.08|82.68|82.61|82.21|327
1732507500000|2024-11-25 04:05:00|82.78|82.38|83.31|82.91|83.41|83.01|82.78|82.38|277
1732507800000|2024-11-25 04:10:00|83.28|82.88|84.01|83.61|84.08|83.68|83.28|82.88|291
1732508100000|2024-11-25 04:15:00|84.02|83.62|83.78|83.38|84.57|84.17|83.77|83.37|565
1732508400000|2024-11-25 04:20:00|83.79|83.39|83.51|83.11|83.96|83.56|83.32|82.92|556
1732508700000|2024-11-25 04:25:00|83.5|83.1|83.72|83.32|83.89|83.49|83.36|82.96|423
1732509000000|2024-11-25 04:30:00|83.71|83.31|83.72|83.32|83.89|83.49|83.5|83.1|361
1732509300000|2024-11-25 04:35:00|83.7|83.3|84.19|83.79|84.19|83.79|83.58|83.18|307
1732509600000|2024-11-25 04:40:00|84.18|83.78|83.97|83.57|84.18|83.78|83.72|83.32|231
1732509900000|2024-11-25 04:45:00|83.87|83.47|83.58|83.18|83.94|83.54|83.21|82.81|273
1732510200000|2024-11-25 04:50:00|83.56|83.16|83.59|83.19|83.78|83.38|83.4|83|222
1732510500000|2024-11-25 04:55:00|83.58|83.18|83.57|83.17|83.89|83.49|83.46|83.06|162
1732510800000|2024-11-25 05:00:00|83.59|83.19|84.12|83.72|84.16|83.76|83.49|83.09|258
1732511100000|2024-11-25 05:05:00|84.13|83.73|83.96|83.56|84.3|83.9|83.96|83.56|157
1732511400000|2024-11-25 05:10:00|83.97|83.57|83.77|83.37|84.34|83.94|83.76|83.36|166
1732511700000|2024-11-25 05:15:00|83.89|83.49|83.98|83.58|84.31|83.91|83.88|83.48|214
1732512000000|2024-11-25 05:20:00|83.97|83.57|83.72|83.32|83.97|83.57|83.62|83.22|260
1732512300000|2024-11-25 05:25:00|83.76|83.36|83.54|83.14|83.85|83.45|83.49|83.09|199
1732512600000|2024-11-25 05:30:00|83.56|83.16|83.88|83.48|83.99|83.59|83.56|83.16|254
1732512900000|2024-11-25 05:35:00|83.87|83.47|83.95|83.55|83.96|83.56|83.58|83.18|318
1732513200000|2024-11-25 05:40:00|83.97|83.57|84.02|83.62|84.1|83.7|83.79|83.39|173
1732513500000|2024-11-25 05:45:00|83.9|83.5|83.89|83.49|84.09|83.69|83.89|83.49|279
1732513800000|2024-11-25 05:50:00|83.88|83.48|83.73|83.33|83.93|83.53|83.68|83.28|244
1732514100000|2024-11-25 05:55:00|83.72|83.32|83.79|83.39|83.79|83.39|83.54|83.14|186
1732514400000|2024-11-25 06:00:00|83.78|83.38|83.49|83.09|83.78|83.38|83.38|82.98|244
1732514700000|2024-11-25 06:05:00|83.47|83.07|83.77|83.37|83.87|83.47|83.47|83.07|313
1732515000000|2024-11-25 06:10:00|83.78|83.38|83.5|83.1|83.87|83.47|83.49|83.09|252
1732515300000|2024-11-25 06:15:00|83.49|83.09|83.34|82.94|83.5|83.1|83.26|82.86|127
1732515600000|2024-11-25 06:20:00|83.33|82.93|83.28|82.88|83.36|82.96|83.14|82.74|195
1732515900000|2024-11-25 06:25:00|83.29|82.89|83.18|82.78|83.29|82.89|83.03|82.63|155
1732516200000|2024-11-25 06:30:00|83.17|82.77|83.03|82.63|83.17|82.77|82.75|82.35|179
1732516500000|2024-11-25 06:35:00|83.05|82.65|83.14|82.74|83.28|82.88|83.05|82.65|193
1732516800000|2024-11-25 06:40:00|83.13|82.73|82.77|82.37|83.15|82.75|82.64|82.24|312
1732517100000|2024-11-25 06:45:00|82.71|82.31|82.16|81.76|82.85|82.45|82.16|81.76|324
1732517400000|2024-11-25 06:50:00|82.19|81.79|82.22|81.82|82.36|81.96|82.05|81.65|314
1732517700000|2024-11-25 06:55:00|82.23|81.83|82.25|81.85|82.36|81.96|82.14|81.74|230
1732518000000|2024-11-25 07:00:00|82.23|81.83|82.57|82.17|82.62|82.22|82.15|81.75|319
1732518300000|2024-11-25 07:05:00|82.56|82.16|82.26|81.86|82.67|82.27|82.14|81.74|295
1732518600000|2024-11-25 07:10:00|82.25|81.85|82.23|81.83|82.38|81.98|82.12|81.72|230
1732518900000|2024-11-25 07:15:00|82.36|81.96|82.47|82.07|82.76|82.36|82.21|81.81|240
1732519200000|2024-11-25 07:20:00|82.5|82.1|82.59|82.19|82.69|82.29|82.29|81.89|323
1732519500000|2024-11-25 07:25:00|82.6|82.2|82.88|82.48|82.96|82.56|82.54|82.14|166
1732519800000|2024-11-25 07:30:00|82.78|82.38|82.83|82.43|82.95|82.55|82.78|82.38|88
1732520100000|2024-11-25 07:35:00|82.87|82.47|83.15|82.75|83.22|82.82|82.81|82.41|214
1732520400000|2024-11-25 07:40:00|83.14|82.74|83.08|82.68|83.44|83.04|83.03|82.63|214
1732520700000|2024-11-25 07:45:00|83.06|82.66|82.97|82.57|83.3|82.9|82.67|82.27|322
1732521000000|2024-11-25 07:50:00|82.98|82.58|82.92|82.52|83.01|82.61|82.72|82.32|270
1732521300000|2024-11-25 07:55:00|82.94|82.54|82.85|82.45|83.06|82.66|82.79|82.39|283
1732521600000|2024-11-25 08:00:00|82.84|82.44|82.92|82.52|82.95|82.55|82.65|82.25|335
1732521900000|2024-11-25 08:05:00|82.93|82.53|82.88|82.48|82.97|82.57|82.66|82.26|388
1732522200000|2024-11-25 08:10:00|82.87|82.47|82.86|82.46|82.92|82.52|82.71|82.31|338
1732522500000|2024-11-25 08:15:00|82.95|82.55|83.31|82.91|83.5|83.1|82.83|82.43|243
1732522800000|2024-11-25 08:20:00|83.3|82.9|83.12|82.72|83.36|82.96|82.99|82.59|301
1732523100000|2024-11-25 08:25:00|83.13|82.73|83.35|82.95|83.4|83|83.09|82.69|179
1732523400000|2024-11-25 08:30:00|83.36|82.96|83.29|82.89|83.53|83.13|83.1|82.7|242
1732523700000|2024-11-25 08:35:00|83.3|82.9|83.34|82.94|83.41|83.01|83.16|82.76|260
1732524000000|2024-11-25 08:40:00|83.32|82.92|83.38|82.98|83.48|83.08|83.26|82.86|129
1732524300000|2024-11-25 08:45:00|83.39|82.99|83.64|83.24|83.68|83.28|83.36|82.96|246
1732524600000|2024-11-25 08:50:00|83.63|83.23|83.8|83.4|83.85|83.45|83.47|83.07|164
1732524900000|2024-11-25 08:55:00|83.79|83.39|83.75|83.35|83.79|83.39|83.64|83.24|149
1732525200000|2024-11-25 09:00:00|83.74|83.34|83.92|83.52|84.01|83.61|83.57|83.17|176
1732525500000|2024-11-25 09:05:00|83.93|83.53|84.27|83.87|84.5|84.1|83.9|83.5|238
1732525800000|2024-11-25 09:10:00|84.26|83.86|84.3|83.9|84.39|83.99|84.06|83.66|228
1732526100000|2024-11-25 09:15:00|84.27|83.87|84.63|84.23|84.7|84.3|84.17|83.77|289
1732526400000|2024-11-25 09:20:00|84.61|84.21|84.53|84.13|84.79|84.39|84.44|84.04|262
1732526700000|2024-11-25 09:25:00|84.52|84.12|84.68|84.28|84.81|84.41|84.48|84.08|216
1732527000000|2024-11-25 09:30:00|84.58|84.18|84.87|84.47|85.07|84.67|84.58|84.18|131
1732527300000|2024-11-25 09:35:00|84.89|84.49|84.93|84.53|85.01|84.61|84.66|84.26|201
1732527600000|2024-11-25 09:40:00|84.91|84.51|84.76|84.36|84.92|84.52|84.65|84.25|147
1732527900000|2024-11-25 09:45:00|84.77|84.37|84.72|84.32|84.87|84.47|84.45|84.05|268
1732528200000|2024-11-25 09:50:00|84.71|84.31|84.82|84.42|85.01|84.61|84.7|84.3|291
1732528500000|2024-11-25 09:55:00|84.81|84.41|84.78|84.38|85.11|84.71|84.7|84.3|390
1732528800000|2024-11-25 10:00:00|84.89|84.49|84.47|84.07|84.89|84.49|84.03|83.63|431
1732529100000|2024-11-25 10:05:00|84.49|84.09|84.48|84.08|84.62|84.22|84.33|83.93|337
1732529400000|2024-11-25 10:10:00|84.47|84.07|83.97|83.57|84.59|84.19|83.96|83.56|235
1732529700000|2024-11-25 10:15:00|84.06|83.66|83.7|83.3|84.41|84.01|83.7|83.3|239
1732530000000|2024-11-25 10:20:00|83.71|83.31|83.4|83|83.88|83.48|83.39|82.99|265
1732530300000|2024-11-25 10:25:00|83.39|82.99|83.87|83.47|83.89|83.49|83.38|82.98|233
1732530600000|2024-11-25 10:30:00|83.88|83.48|84.07|83.67|84.08|83.68|83.58|83.18|286
1732530900000|2024-11-25 10:35:00|84.08|83.68|84.53|84.13|84.56|84.16|83.97|83.57|235
1732531200000|2024-11-25 10:40:00|84.54|84.14|84.95|84.55|84.98|84.58|84.44|84.04|195
1732531500000|2024-11-25 10:45:00|84.94|84.54|84.68|84.28|84.94|84.54|84.51|84.11|265
1732531800000|2024-11-25 10:50:00|84.7|84.3|84.89|84.49|84.98|84.58|84.6|84.2|197
1732532100000|2024-11-25 10:55:00|84.9|84.5|84.86|84.46|85.08|84.68|84.85|84.45|185
1732532400000|2024-11-25 11:00:00|84.85|84.45|84.88|84.48|84.91|84.51|84.56|84.16|240
1732532700000|2024-11-25 11:05:00|84.87|84.47|85.03|84.63|85.16|84.76|84.66|84.26|278
1732533000000|2024-11-25 11:10:00|85.02|84.62|84.86|84.46|85.08|84.68|84.65|84.25|259
1732533300000|2024-11-25 11:15:00|84.87|84.47|85.15|84.75|85.28|84.88|84.49|84.09|322
1732533600000|2024-11-25 11:20:00|85.19|84.79|85.35|84.95|85.4|85|85.1|84.7|259
1732533900000|2024-11-25 11:25:00|85.37|84.97|85.59|85.19|85.59|85.19|85.37|84.97|58
1732534500000|2024-11-25 11:35:00|85.39|84.99|85.46|85.06|85.47|85.07|85.39|84.99|18
1732534800000|2024-11-25 11:40:00|85.45|85.05|84.12|83.72|85.5|85.1|84.03|83.63|401
1732535100000|2024-11-25 11:45:00|84.03|83.63|83.86|83.46|84.71|84.31|83.79|83.39|326
1732535400000|2024-11-25 11:50:00|83.85|83.45|84.37|83.97|84.58|84.18|83.82|83.42|279
1732535700000|2024-11-25 11:55:00|84.35|83.95|84.41|84.01|84.59|84.19|84.09|83.69|316
1732536000000|2024-11-25 12:00:00|84.51|84.11|84.65|84.25|84.71|84.31|84.25|83.85|437
1732536300000|2024-11-25 12:05:00|84.67|84.27|84.69|84.29|84.98|84.58|84.29|83.89|467
1732536600000|2024-11-25 12:10:00|84.7|84.3|85.08|84.68|85.1|84.7|84.5|84.1|348
1732536900000|2024-11-25 12:15:00|85.03|84.63|84.24|83.84|85.03|84.63|84.22|83.82|318
1732537200000|2024-11-25 12:20:00|84.25|83.85|84.72|84.32|84.85|84.45|84.09|83.69|320
1732537500000|2024-11-25 12:25:00|84.73|84.33|84.95|84.55|85.19|84.79|84.63|84.23|305
1732537800000|2024-11-25 12:30:00|84.93|84.53|84.53|84.13|84.96|84.56|84.33|83.93|320
1732538100000|2024-11-25 12:35:00|84.54|84.14|84.32|83.92|84.57|84.17|83.97|83.57|407
1732538400000|2024-11-25 12:40:00|84.35|83.95|84.09|83.69|84.35|83.95|83.95|83.55|459
1732538700000|2024-11-25 12:45:00|84.08|83.68|84.37|83.97|84.56|84.16|83.95|83.55|401
1732539000000|2024-11-25 12:50:00|84.36|83.96|84.56|84.16|84.64|84.24|84.22|83.82|458
1732539300000|2024-11-25 12:55:00|84.55|84.15|84.06|83.66|84.58|84.18|84.05|83.65|519
1732539600000|2024-11-25 13:00:00|84.05|83.65|84.23|83.83|84.59|84.19|83.93|83.53|463
1732539900000|2024-11-25 13:05:00|84.25|83.85|83.29|82.89|84.3|83.9|83.29|82.89|407
1732540200000|2024-11-25 13:10:00|83.31|82.91|83.47|83.07|83.47|83.07|82.9|82.5|271
1732540500000|2024-11-25 13:15:00|83.46|83.06|82.9|82.5|83.46|83.06|82.62|82.22|459
1732540800000|2024-11-25 13:20:00|82.88|82.48|82.61|82.21|82.95|82.55|82.27|81.87|444
1732541100000|2024-11-25 13:25:00|82.62|82.22|83.39|82.99|83.39|82.99|82.21|81.81|345
1732541400000|2024-11-25 13:30:00|83.38|82.98|82.88|82.48|83.39|82.99|82.65|82.25|399
1732541700000|2024-11-25 13:35:00|82.86|82.46|83.07|82.67|83.19|82.79|82.5|82.1|425
1732542000000|2024-11-25 13:40:00|83.09|82.69|83.58|83.18|83.7|83.3|83.08|82.68|305
1732542300000|2024-11-25 13:45:00|83.61|83.21|83.49|83.09|83.68|83.28|83.18|82.78|415
1732542600000|2024-11-25 13:50:00|83.48|83.08|83.31|82.91|83.75|83.35|83.31|82.91|539
1732542900000|2024-11-25 13:55:00|83.3|82.9|83.1|82.7|83.38|82.98|83.1|82.7|114
1732543200000|2024-11-25 14:00:00|82.75|82.35|83.03|82.63|83.13|82.73|82.69|82.29|162
1732543500000|2024-11-25 14:05:00|83.02|82.62|83.69|83.29|83.76|83.36|83.01|82.61|411
1732543800000|2024-11-25 14:10:00|83.7|83.3|83.97|83.57|84.1|83.7|83.36|82.96|350
1732544100000|2024-11-25 14:15:00|83.96|83.56|83.29|82.89|83.97|83.57|83.25|82.85|484
1732544400000|2024-11-25 14:20:00|83.28|82.88|82.78|82.38|83.5|83.1|82.7|82.3|439
1732544700000|2024-11-25 14:25:00|82.79|82.39|82.8|82.4|83.08|82.68|82.67|82.27|350
1732545000000|2024-11-25 14:30:00|82.78|82.38|82.99|82.59|83.46|83.06|82.59|82.19|388
1732545300000|2024-11-25 14:35:00|83.01|82.61|83.48|83.08|83.71|83.31|83|82.6|372
1732545600000|2024-11-25 14:40:00|83.5|83.1|82.87|82.47|83.67|83.27|82.48|82.08|458
1732545900000|2024-11-25 14:45:00|82.92|82.52|82.11|81.71|82.95|82.55|81.84|81.44|438
1732546200000|2024-11-25 14:50:00|82.13|81.73|81.65|81.25|82.13|81.73|80.94|80.54|395
1732546500000|2024-11-25 14:55:00|81.67|81.27|80.88|80.48|81.73|81.33|80.84|80.44|638
1732546800000|2024-11-25 15:00:00|80.87|80.47|81.47|81.07|81.76|81.36|80.69|80.29|718
1732547100000|2024-11-25 15:05:00|81.49|81.09|80.81|80.41|81.58|81.18|80.74|80.34|671
1732547400000|2024-11-25 15:10:00|80.82|80.42|80.99|80.59|81.13|80.73|80.13|79.73|590
1732547700000|2024-11-25 15:15:00|81.02|80.62|81.81|81.41|81.97|81.57|80.76|80.36|516
1732548000000|2024-11-25 15:20:00|81.82|81.42|82|81.6|82|81.6|81.4|81|513
1732548300000|2024-11-25 15:25:00|82.01|81.61|82.29|81.89|82.31|81.91|81.89|81.49|370
1732548600000|2024-11-25 15:30:00|82.3|81.9|81.97|81.57|82.8|82.4|81.93|81.53|517
1732548900000|2024-11-25 15:35:00|81.98|81.58|81.76|81.36|82.14|81.74|81.71|81.31|429
1732549200000|2024-11-25 15:40:00|81.77|81.37|82.47|82.07|82.67|82.27|81.68|81.28|406
1732549500000|2024-11-25 15:45:00|82.48|82.08|82.71|82.31|82.71|82.31|82.1|81.7|379
1732549800000|2024-11-25 15:50:00|82.7|82.3|82.98|82.58|82.99|82.59|82.52|82.12|233
1732550100000|2024-11-25 15:55:00|82.97|82.57|82.65|82.25|83.48|83.08|82.65|82.25|401
1732550400000|2024-11-25 16:00:00|82.67|82.27|82.8|82.4|83.05|82.65|82.36|81.96|413
1732550700000|2024-11-25 16:05:00|82.79|82.39|82.2|81.8|82.79|82.39|82.06|81.66|476
1732551000000|2024-11-25 16:10:00|82.19|81.79|82.77|82.37|83.06|82.66|82.18|81.78|455
1732551300000|2024-11-25 16:15:00|82.76|82.36|83.41|83.01|83.58|83.18|82.59|82.19|487
1732551600000|2024-11-25 16:20:00|83.37|82.97|82.74|82.34|83.53|83.13|82.72|82.32|394
1732551900000|2024-11-25 16:25:00|82.75|82.35|82.77|82.37|83.16|82.76|82.72|82.32|425
1732552200000|2024-11-25 16:30:00|82.78|82.38|83.01|82.61|83.26|82.86|82.76|82.36|488
1732552500000|2024-11-25 16:35:00|83.02|82.62|82.48|82.08|83.06|82.66|82.47|82.07|512
1732552800000|2024-11-25 16:40:00|82.5|82.1|82.17|81.77|82.78|82.38|82.09|81.69|501
1732553100000|2024-11-25 16:45:00|82.19|81.79|81.91|81.51|82.5|82.1|81.84|81.44|379
1732553400000|2024-11-25 16:50:00|81.92|81.52|82.41|82.01|82.74|82.34|81.8|81.4|413
1732553700000|2024-11-25 16:55:00|82.4|82|82.81|82.41|83.03|82.63|82.38|81.98|280
1732554000000|2024-11-25 17:00:00|82.8|82.4|81.98|81.58|82.86|82.46|81.97|81.57|490
1732554300000|2024-11-25 17:05:00|81.99|81.59|81.62|81.22|82.02|81.62|81.51|81.11|476
1732554600000|2024-11-25 17:10:00|81.63|81.23|81.11|80.71|81.72|81.32|81.09|80.69|515
1732554900000|2024-11-25 17:15:00|81.12|80.72|81.69|81.29|81.73|81.33|80.96|80.56|586
1732555200000|2024-11-25 17:20:00|81.68|81.28|80.92|80.52|81.68|81.28|80.88|80.48|543
1732555500000|2024-11-25 17:25:00|80.91|80.51|80.99|80.59|81.35|80.95|80.78|80.38|511
1732555800000|2024-11-25 17:30:00|80.98|80.58|81.43|81.03|81.62|81.22|80.94|80.54|518
1732556100000|2024-11-25 17:35:00|81.42|81.02|81.03|80.63|81.57|81.17|80.97|80.57|528
1732556400000|2024-11-25 17:40:00|81.02|80.62|80.54|80.14|81.07|80.67|80.54|80.14|414
1732556700000|2024-11-25 17:45:00|80.53|80.13|81.05|80.65|81.37|80.97|80.48|80.08|405
1732557000000|2024-11-25 17:50:00|81.06|80.66|81.47|81.07|81.56|81.16|81.06|80.66|399
1732557300000|2024-11-25 17:55:00|81.48|81.08|82.06|81.66|82.08|81.68|81.41|81.01|279
1732557600000|2024-11-25 18:00:00|82.05|81.65|82.3|81.9|82.38|81.98|81.73|81.33|513
1732557900000|2024-11-25 18:05:00|82.31|81.91|82.34|81.94|82.42|82.02|81.98|81.58|541
1732558200000|2024-11-25 18:10:00|82.35|81.95|82.37|81.97|82.41|82.01|82.12|81.72|470
1732558500000|2024-11-25 18:15:00|82.36|81.96|82.38|81.98|82.42|82.02|82.07|81.67|430
1732558800000|2024-11-25 18:20:00|82.37|81.97|82.45|82.05|82.48|82.08|81.91|81.51|345
1732559100000|2024-11-25 18:25:00|82.44|82.04|82.24|81.84|82.47|82.07|82.1|81.7|284
1732559400000|2024-11-25 18:30:00|82.22|81.82|82.07|81.67|82.26|81.86|81.87|81.47|347
1732559700000|2024-11-25 18:35:00|82.08|81.68|81.84|81.44|82.08|81.68|81.63|81.23|341
1732560000000|2024-11-25 18:40:00|81.83|81.43|81.28|80.88|81.9|81.5|81.26|80.86|239
1732560300000|2024-11-25 18:45:00|81.26|80.86|81.1|80.7|81.45|81.05|80.97|80.57|299
1732560600000|2024-11-25 18:50:00|81.11|80.71|81.38|80.98|81.68|81.28|81.08|80.68|309
1732560900000|2024-11-25 18:55:00|81.39|80.99|81.51|81.11|81.65|81.25|81.38|80.98|317
1732561200000|2024-11-25 19:00:00|81.52|81.12|81.4|81|81.55|81.15|81.16|80.76|363
1732561500000|2024-11-25 19:05:00|81.39|80.99|81.55|81.15|81.82|81.42|81.06|80.66|367
1732561800000|2024-11-25 19:10:00|81.56|81.16|81.82|81.42|81.82|81.42|81.48|81.08|221
1732562100000|2024-11-25 19:15:00|81.81|81.41|81.73|81.33|82.17|81.77|81.7|81.3|317
1732562400000|2024-11-25 19:20:00|81.72|81.32|81.66|81.26|81.73|81.33|81.18|80.78|367
1732562700000|2024-11-25 19:25:00|81.67|81.27|82.46|82.06|82.47|82.07|81.67|81.27|285
1732563000000|2024-11-25 19:30:00|82.47|82.07|82.28|81.88|82.63|82.23|82.24|81.84|258
1732563300000|2024-11-25 19:35:00|82.27|81.87|82.14|81.74|82.39|81.99|81.9|81.5|345
1732563600000|2024-11-25 19:40:00|82.13|81.73|82.63|82.23|82.67|82.27|82.08|81.68|283
1732563900000|2024-11-25 19:45:00|82.65|82.25|82.47|82.07|82.96|82.56|82.32|81.92|232
1732564200000|2024-11-25 19:50:00|82.48|82.08|82.67|82.27|82.84|82.44|82.48|82.08|262
1732564500000|2024-11-25 19:55:00|82.68|82.28|82.68|82.28|82.74|82.34|82.49|82.09|219
1732564800000|2024-11-25 20:00:00|82.56|82.16|82.09|81.69|82.65|82.25|81.89|81.49|421
1732565100000|2024-11-25 20:05:00|82.1|81.7|82.93|82.53|82.94|82.54|82.08|81.68|404
1732565400000|2024-11-25 20:10:00|82.94|82.54|82.96|82.56|83.09|82.69|82.53|82.13|330
1732565700000|2024-11-25 20:15:00|82.99|82.59|82.87|82.47|83.06|82.66|82.73|82.33|295
1732566000000|2024-11-25 20:20:00|82.86|82.46|82.79|82.39|82.86|82.46|82.44|82.04|236
1732566300000|2024-11-25 20:25:00|82.8|82.4|82.75|82.35|83.03|82.63|82.73|82.33|206
1732566600000|2024-11-25 20:30:00|82.76|82.36|83.17|82.77|83.27|82.87|82.76|82.36|201
1732566900000|2024-11-25 20:35:00|83.15|82.75|83.02|82.62|83.21|82.81|82.95|82.55|200
1732567200000|2024-11-25 20:40:00|83|82.6|82.27|81.87|83.04|82.64|82.25|81.85|180
1732567500000|2024-11-25 20:45:00|82.26|81.86|82.14|81.74|82.56|82.16|82.08|81.68|311
1732567800000|2024-11-25 20:50:00|82.17|81.77|82.38|81.98|82.46|82.06|82.12|81.72|268
1732568100000|2024-11-25 20:55:00|82.37|81.97|82.64|82.24|82.67|82.27|82.25|81.85|253
1732568400000|2024-11-25 21:00:00|82.65|82.25|82.46|82.06|82.87|82.47|82.43|82.03|249
1732568700000|2024-11-25 21:05:00|82.44|82.04|81.97|81.57|82.48|82.08|81.73|81.33|214
1732569000000|2024-11-25 21:10:00|81.98|81.58|82|81.6|82.09|81.69|81.88|81.48|211
1732569300000|2024-11-25 21:15:00|82.01|81.61|82.08|81.68|82.26|81.86|81.65|81.25|303
1732569600000|2024-11-25 21:20:00|82.07|81.67|81.42|81.02|82.07|81.67|81.39|80.99|250
1732569900000|2024-11-25 21:25:00|81.4|81|81.44|81.04|81.65|81.25|81.39|80.99|208
1732570200000|2024-11-25 21:30:00|81.45|81.05|81.12|80.72|81.48|81.08|80.95|80.55|253
1732570500000|2024-11-25 21:35:00|81.1|80.7|80.62|80.22|81.35|80.95|80.59|80.19|301
1732570800000|2024-11-25 21:40:00|80.63|80.23|80|79.6|80.69|80.29|79.99|79.59|224
1732571100000|2024-11-25 21:45:00|79.97|79.57|79.86|79.46|80.4|80|79.73|79.33|513
1732571400000|2024-11-25 21:50:00|79.84|79.44|80.38|79.98|80.45|80.05|79.83|79.43|435
1732571700000|2024-11-25 21:55:00|80.37|79.97|80.6|80.2|80.67|80.27|79.96|79.56|317
1732572000000|2024-11-25 22:00:00|80.58|80.18|80.45|80.05|80.69|80.29|80.31|79.91|633
1732572300000|2024-11-25 22:05:00|80.44|80.04|80.57|80.17|80.9|80.5|80.2|79.8|441
1732572600000|2024-11-25 22:10:00|80.58|80.18|80.5|80.1|80.89|80.49|80.5|80.1|428
1732572900000|2024-11-25 22:15:00|80.51|80.11|79.9|79.5|80.52|80.12|79.82|79.42|408
1732573200000|2024-11-25 22:20:00|79.89|79.49|79.34|78.94|79.9|79.5|79.29|78.89|226
1732573500000|2024-11-25 22:25:00|79.35|78.95|79.52|79.12|79.69|79.29|79.23|78.83|249
1732573800000|2024-11-25 22:30:00|79.51|79.11|78.92|78.52|79.61|79.21|78.91|78.51|295
1732574100000|2024-11-25 22:35:00|78.93|78.53|78.59|78.19|79.02|78.62|78.43|78.03|259
1732574400000|2024-11-25 22:40:00|78.58|78.18|79.7|79.3|79.76|79.36|78.58|78.18|225
1732574700000|2024-11-25 22:45:00|79.69|79.29|80.72|80.32|80.75|80.35|79.68|79.28|201
1732575000000|2024-11-25 22:50:00|80.73|80.33|80.76|80.36|80.76|80.36|80.37|79.97|266
1732575300000|2024-11-25 22:55:00|80.77|80.37|80.76|80.36|81.15|80.75|80.76|80.36|296
1732575600000|2024-11-25 23:00:00|80.75|80.35|80.5|80.1|81.02|80.62|80.38|79.98|247
1732575900000|2024-11-25 23:05:00|80.51|80.11|80.79|80.39|80.87|80.47|80.51|80.11|158
1732576200000|2024-11-25 23:10:00|80.78|80.38|81.26|80.86|81.26|80.86|80.77|80.37|236
1732576500000|2024-11-25 23:15:00|81.22|80.82|80.97|80.57|81.28|80.88|80.78|80.38|249
1732576800000|2024-11-25 23:20:00|80.98|80.58|81.12|80.72|81.47|81.07|80.88|80.48|290
1732577100000|2024-11-25 23:25:00|81.13|80.73|81.3|80.9|81.51|81.11|81.13|80.73|249
1732577400000|2024-11-25 23:30:00|81.29|80.89|81.19|80.79|81.43|81.03|80.92|80.52|289
1732577700000|2024-11-25 23:35:00|81.15|80.75|81.06|80.66|81.48|81.08|80.95|80.55|314
1732578000000|2024-11-25 23:40:00|81.05|80.65|80.81|80.41|81.05|80.65|80.47|80.07|400
1732578300000|2024-11-25 23:45:00|80.8|80.4|80.2|79.8|80.86|80.46|80.09|79.69|263
1732578600000|2024-11-25 23:50:00|80.19|79.79|80.34|79.94|80.58|80.18|80.09|79.69|301
1732578900000|2024-11-25 23:55:00|80.33|79.93|80.35|79.95|80.5|80.1|80.13|79.73|274
1732492800000|2024-11-25 00:00:00|85.26|84.86|83.78|83.38|85.29|84.89|83.67|83.27|511
1732493100000|2024-11-25 00:05:00|83.77|83.37|83.98|83.58|84.2|83.8|83.67|83.27|650
1732493400000|2024-11-25 00:10:00|83.97|83.57|83.35|82.95|84.09|83.69|83.08|82.68|525
1732493700000|2024-11-25 00:15:00|83.33|82.93|83.98|83.58|84|83.6|83.08|82.68|520
1732494000000|2024-11-25 00:20:00|83.96|83.56|83.58|83.18|83.97|83.57|83.35|82.95|512
1732494300000|2024-11-25 00:25:00|83.59|83.19|83.34|82.94|83.68|83.28|83.25|82.85|539
1732494600000|2024-11-25 00:30:00|83.35|82.95|82.89|82.49|83.38|82.98|82.76|82.36|632
1732494900000|2024-11-25 00:35:00|82.85|82.45|82.81|82.41|82.94|82.54|82.76|82.36|50
1732495200000|2024-11-25 00:40:00|82.66|82.26|82.32|81.92|82.8|82.4|82.32|81.92|209
1732495500000|2024-11-25 00:45:00|82.31|81.91|83.07|82.67|83.15|82.75|82.21|81.81|222
1732495800000|2024-11-25 00:50:00|83.06|82.66|83.47|83.07|83.62|83.22|82.78|82.38|287
1732496100000|2024-11-25 00:55:00|83.46|83.06|82.63|82.23|83.46|83.06|82.63|82.23|266
1732496400000|2024-11-25 01:00:00|82.61|82.21|81.99|81.59|82.91|82.51|81.82|81.42|274
1732496700000|2024-11-25 01:05:00|81.97|81.57|81.77|81.37|82.07|81.67|81.55|81.15|357
1732497000000|2024-11-25 01:10:00|81.78|81.38|81.76|81.36|82|81.6|81.46|81.06|369
1732497300000|2024-11-25 01:15:00|81.8|81.4|80.83|80.43|81.96|81.56|80.66|80.26|418
1732497600000|2024-11-25 01:20:00|80.87|80.47|80.1|79.7|80.95|80.55|79.99|79.59|606
1732497900000|2024-11-25 01:25:00|80.09|79.69|81.04|80.64|81.2|80.8|80.02|79.62|610
1732498200000|2024-11-25 01:30:00|81.05|80.65|81.24|80.84|81.51|81.11|80.78|80.38|619
1732498500000|2024-11-25 01:35:00|81.25|80.85|81.16|80.76|81.48|81.08|81.16|80.76|516
1732498800000|2024-11-25 01:40:00|81.17|80.77|81.45|81.05|81.48|81.08|80.97|80.57|564
1732499100000|2024-11-25 01:45:00|81.46|81.06|81.07|80.67|81.68|81.28|80.95|80.55|372
1732499400000|2024-11-25 01:50:00|81.08|80.68|81.18|80.78|81.33|80.93|80.9|80.5|451
1732499700000|2024-11-25 01:55:00|81.21|80.81|81.59|81.19|81.71|81.31|81.21|80.81|305
1732500000000|2024-11-25 02:00:00|81.58|81.18|81.77|81.37|81.96|81.56|81.56|81.16|329
1732500300000|2024-11-25 02:05:00|81.76|81.36|81.46|81.06|81.81|81.41|81.34|80.94|314
1732500600000|2024-11-25 02:10:00|81.45|81.05|81.37|80.97|81.45|81.05|81.25|80.85|80
1732500900000|2024-11-25 02:15:00|81.45|81.05|82|81.6|82|81.6|81.37|80.97|301
1732501200000|2024-11-25 02:20:00|81.98|81.58|81.91|81.51|82|81.6|81.66|81.26|236
1732501500000|2024-11-25 02:25:00|81.92|81.52|81.87|81.47|82.18|81.78|81.77|81.37|280
1732501800000|2024-11-25 02:30:00|81.88|81.48|81.72|81.32|82.09|81.69|81.58|81.18|308
1732502100000|2024-11-25 02:35:00|81.71|81.31|81.56|81.16|81.87|81.47|81.45|81.05|286
1732502400000|2024-11-25 02:40:00|81.55|81.15|81.66|81.26|81.96|81.56|81.51|81.11|227
1732502700000|2024-11-25 02:45:00|81.55|81.15|81.35|80.95|81.85|81.45|81.35|80.95|342
1732503000000|2024-11-25 02:50:00|81.36|80.96|81|80.6|81.55|81.15|80.97|80.57|355
1732503300000|2024-11-25 02:55:00|81.01|80.61|81.44|81.04|81.45|81.05|80.97|80.57|351
1732503600000|2024-11-25 03:00:00|81.47|81.07|81.68|81.28|81.69|81.29|81.39|80.99|172
1732503900000|2024-11-25 03:05:00|81.67|81.27|81.93|81.53|81.98|81.58|81.57|81.17|407
1732504200000|2024-11-25 03:10:00|81.92|81.52|82.21|81.81|82.29|81.89|81.85|81.45|335
1732504500000|2024-11-25 03:15:00|82.2|81.8|82.9|82.5|82.9|82.5|82.17|81.77|341
1732504800000|2024-11-25 03:20:00|82.92|82.52|82.74|82.34|83.09|82.69|82.74|82.34|161
1732505100000|2024-11-25 03:25:00|82.72|82.32|82.42|82.02|82.87|82.47|82.31|81.91|166
1732505400000|2024-11-25 03:30:00|82.39|81.99|82.14|81.74|82.39|81.99|81.94|81.54|238
1732505700000|2024-11-25 03:35:00|82.15|81.75|82.01|81.61|82.25|81.85|81.98|81.58|271
1732506000000|2024-11-25 03:40:00|82.03|81.63|82.82|82.42|82.84|82.44|82.02|81.62|244
1732506300000|2024-11-25 03:45:00|82.87|82.47|82.91|82.51|83|82.6|82.8|82.4|172
1732506600000|2024-11-25 03:50:00|82.89|82.49|82.82|82.42|83.15|82.75|82.82|82.42|227
1732506900000|2024-11-25 03:55:00|82.8|82.4|82.81|82.41|82.91|82.51|82.73|82.33|88
1732507200000|2024-11-25 04:00:00|82.89|82.49|82.79|82.39|83.08|82.68|82.61|82.21|327
1732507500000|2024-11-25 04:05:00|82.78|82.38|83.31|82.91|83.41|83.01|82.78|82.38|277
1732507800000|2024-11-25 04:10:00|83.28|82.88|84.01|83.61|84.08|83.68|83.28|82.88|291
1732508100000|2024-11-25 04:15:00|84.02|83.62|83.78|83.38|84.57|84.17|83.77|83.37|565
1732508400000|2024-11-25 04:20:00|83.79|83.39|83.51|83.11|83.96|83.56|83.32|82.92|556
1732508700000|2024-11-25 04:25:00|83.5|83.1|83.72|83.32|83.89|83.49|83.36|82.96|423
1732509000000|2024-11-25 04:30:00|83.71|83.31|83.72|83.32|83.89|83.49|83.5|83.1|361
1732509300000|2024-11-25 04:35:00|83.7|83.3|84.19|83.79|84.19|83.79|83.58|83.18|307
1732509600000|2024-11-25 04:40:00|84.18|83.78|83.97|83.57|84.18|83.78|83.72|83.32|231
1732509900000|2024-11-25 04:45:00|83.87|83.47|83.58|83.18|83.94|83.54|83.21|82.81|273
1732510200000|2024-11-25 04:50:00|83.56|83.16|83.59|83.19|83.78|83.38|83.4|83|222
1732510500000|2024-11-25 04:55:00|83.58|83.18|83.57|83.17|83.89|83.49|83.46|83.06|162
1732510800000|2024-11-25 05:00:00|83.59|83.19|84.12|83.72|84.16|83.76|83.49|83.09|258
1732511100000|2024-11-25 05:05:00|84.13|83.73|83.96|83.56|84.3|83.9|83.96|83.56|157
1732511400000|2024-11-25 05:10:00|83.97|83.57|83.77|83.37|84.34|83.94|83.76|83.36|166
1732511700000|2024-11-25 05:15:00|83.89|83.49|83.98|83.58|84.31|83.91|83.88|83.48|214
1732512000000|2024-11-25 05:20:00|83.97|83.57|83.72|83.32|83.97|83.57|83.62|83.22|260
1732512300000|2024-11-25 05:25:00|83.76|83.36|83.54|83.14|83.85|83.45|83.49|83.09|199
1732512600000|2024-11-25 05:30:00|83.56|83.16|83.88|83.48|83.99|83.59|83.56|83.16|254
1732512900000|2024-11-25 05:35:00|83.87|83.47|83.95|83.55|83.96|83.56|83.58|83.18|318
1732513200000|2024-11-25 05:40:00|83.97|83.57|84.02|83.62|84.1|83.7|83.79|83.39|173
1732513500000|2024-11-25 05:45:00|83.9|83.5|83.89|83.49|84.09|83.69|83.89|83.49|279
1732513800000|2024-11-25 05:50:00|83.88|83.48|83.73|83.33|83.93|83.53|83.68|83.28|244
1732514100000|2024-11-25 05:55:00|83.72|83.32|83.79|83.39|83.79|83.39|83.54|83.14|186
1732514400000|2024-11-25 06:00:00|83.78|83.38|83.49|83.09|83.78|83.38|83.38|82.98|244
1732514700000|2024-11-25 06:05:00|83.47|83.07|83.77|83.37|83.87|83.47|83.47|83.07|313
1732515000000|2024-11-25 06:10:00|83.78|83.38|83.5|83.1|83.87|83.47|83.49|83.09|252
1732515300000|2024-11-25 06:15:00|83.49|83.09|83.34|82.94|83.5|83.1|83.26|82.86|127
1732515600000|2024-11-25 06:20:00|83.33|82.93|83.28|82.88|83.36|82.96|83.14|82.74|195
1732515900000|2024-11-25 06:25:00|83.29|82.89|83.18|82.78|83.29|82.89|83.03|82.63|155
1732516200000|2024-11-25 06:30:00|83.17|82.77|83.03|82.63|83.17|82.77|82.75|82.35|179
1732516500000|2024-11-25 06:35:00|83.05|82.65|83.14|82.74|83.28|82.88|83.05|82.65|193
1732516800000|2024-11-25 06:40:00|83.13|82.73|82.77|82.37|83.15|82.75|82.64|82.24|312
1732517100000|2024-11-25 06:45:00|82.71|82.31|82.16|81.76|82.85|82.45|82.16|81.76|324
1732517400000|2024-11-25 06:50:00|82.19|81.79|82.22|81.82|82.36|81.96|82.05|81.65|314
1732517700000|2024-11-25 06:55:00|82.23|81.83|82.25|81.85|82.36|81.96|82.14|81.74|230
1732518000000|2024-11-25 07:00:00|82.23|81.83|82.57|82.17|82.62|82.22|82.15|81.75|319
1732518300000|2024-11-25 07:05:00|82.56|82.16|82.26|81.86|82.67|82.27|82.14|81.74|295
1732518600000|2024-11-25 07:10:00|82.25|81.85|82.23|81.83|82.38|81.98|82.12|81.72|230
1732518900000|2024-11-25 07:15:00|82.36|81.96|82.47|82.07|82.76|82.36|82.21|81.81|240
1732519200000|2024-11-25 07:20:00|82.5|82.1|82.59|82.19|82.69|82.29|82.29|81.89|323
1732519500000|2024-11-25 07:25:00|82.6|82.2|82.88|82.48|82.96|82.56|82.54|82.14|166
1732519800000|2024-11-25 07:30:00|82.78|82.38|82.83|82.43|82.95|82.55|82.78|82.38|88
1732520100000|2024-11-25 07:35:00|82.87|82.47|83.15|82.75|83.22|82.82|82.81|82.41|214
1732520400000|2024-11-25 07:40:00|83.14|82.74|83.08|82.68|83.44|83.04|83.03|82.63|214
1732520700000|2024-11-25 07:45:00|83.06|82.66|82.97|82.57|83.3|82.9|82.67|82.27|322
1732521000000|2024-11-25 07:50:00|82.98|82.58|82.92|82.52|83.01|82.61|82.72|82.32|270
1732521300000|2024-11-25 07:55:00|82.94|82.54|82.85|82.45|83.06|82.66|82.79|82.39|283
1732521600000|2024-11-25 08:00:00|82.84|82.44|82.92|82.52|82.95|82.55|82.65|82.25|335
1732521900000|2024-11-25 08:05:00|82.93|82.53|82.88|82.48|82.97|82.57|82.66|82.26|388
1732522200000|2024-11-25 08:10:00|82.87|82.47|82.86|82.46|82.92|82.52|82.71|82.31|338
1732522500000|2024-11-25 08:15:00|82.95|82.55|83.31|82.91|83.5|83.1|82.83|82.43|243
1732522800000|2024-11-25 08:20:00|83.3|82.9|83.12|82.72|83.36|82.96|82.99|82.59|301
1732523100000|2024-11-25 08:25:00|83.13|82.73|83.35|82.95|83.4|83|83.09|82.69|179
1732523400000|2024-11-25 08:30:00|83.36|82.96|83.29|82.89|83.53|83.13|83.1|82.7|242
1732523700000|2024-11-25 08:35:00|83.3|82.9|83.34|82.94|83.41|83.01|83.16|82.76|260
1732524000000|2024-11-25 08:40:00|83.32|82.92|83.38|82.98|83.48|83.08|83.26|82.86|129
1732524300000|2024-11-25 08:45:00|83.39|82.99|83.64|83.24|83.68|83.28|83.36|82.96|246
1732524600000|2024-11-25 08:50:00|83.63|83.23|83.8|83.4|83.85|83.45|83.47|83.07|164
1732524900000|2024-11-25 08:55:00|83.79|83.39|83.75|83.35|83.79|83.39|83.64|83.24|149
1732525200000|2024-11-25 09:00:00|83.74|83.34|83.92|83.52|84.01|83.61|83.57|83.17|176
1732525500000|2024-11-25 09:05:00|83.93|83.53|84.27|83.87|84.5|84.1|83.9|83.5|238
1732525800000|2024-11-25 09:10:00|84.26|83.86|84.3|83.9|84.39|83.99|84.06|83.66|228
1732526100000|2024-11-25 09:15:00|84.27|83.87|84.63|84.23|84.7|84.3|84.17|83.77|289
1732526400000|2024-11-25 09:20:00|84.61|84.21|84.53|84.13|84.79|84.39|84.44|84.04|262
1732526700000|2024-11-25 09:25:00|84.52|84.12|84.68|84.28|84.81|84.41|84.48|84.08|216
1732527000000|2024-11-25 09:30:00|84.58|84.18|84.87|84.47|85.07|84.67|84.58|84.18|131
1732527300000|2024-11-25 09:35:00|84.89|84.49|84.93|84.53|85.01|84.61|84.66|84.26|201
1732527600000|2024-11-25 09:40:00|84.91|84.51|84.76|84.36|84.92|84.52|84.65|84.25|147
1732527900000|2024-11-25 09:45:00|84.77|84.37|84.72|84.32|84.87|84.47|84.45|84.05|268
1732528200000|2024-11-25 09:50:00|84.71|84.31|84.82|84.42|85.01|84.61|84.7|84.3|291
1732528500000|2024-11-25 09:55:00|84.81|84.41|84.78|84.38|85.11|84.71|84.7|84.3|390
1732528800000|2024-11-25 10:00:00|84.89|84.49|84.47|84.07|84.89|84.49|84.03|83.63|431
1732529100000|2024-11-25 10:05:00|84.49|84.09|84.48|84.08|84.62|84.22|84.33|83.93|337
1732529400000|2024-11-25 10:10:00|84.47|84.07|83.97|83.57|84.59|84.19|83.96|83.56|235
1732529700000|2024-11-25 10:15:00|84.06|83.66|83.7|83.3|84.41|84.01|83.7|83.3|239
1732530000000|2024-11-25 10:20:00|83.71|83.31|83.4|83|83.88|83.48|83.39|82.99|265
1732530300000|2024-11-25 10:25:00|83.39|82.99|83.87|83.47|83.89|83.49|83.38|82.98|233
1732530600000|2024-11-25 10:30:00|83.88|83.48|84.07|83.67|84.08|83.68|83.58|83.18|286
1732530900000|2024-11-25 10:35:00|84.08|83.68|84.53|84.13|84.56|84.16|83.97|83.57|235
1732531200000|2024-11-25 10:40:00|84.54|84.14|84.95|84.55|84.98|84.58|84.44|84.04|195
1732531500000|2024-11-25 10:45:00|84.94|84.54|84.68|84.28|84.94|84.54|84.51|84.11|265
1732531800000|2024-11-25 10:50:00|84.7|84.3|84.89|84.49|84.98|84.58|84.6|84.2|197
1732532100000|2024-11-25 10:55:00|84.9|84.5|84.86|84.46|85.08|84.68|84.85|84.45|185
1732532400000|2024-11-25 11:00:00|84.85|84.45|84.88|84.48|84.91|84.51|84.56|84.16|240
1732532700000|2024-11-25 11:05:00|84.87|84.47|85.03|84.63|85.16|84.76|84.66|84.26|278
1732533000000|2024-11-25 11:10:00|85.02|84.62|84.86|84.46|85.08|84.68|84.65|84.25|259
1732533300000|2024-11-25 11:15:00|84.87|84.47|85.15|84.75|85.28|84.88|84.49|84.09|322
1732533600000|2024-11-25 11:20:00|85.19|84.79|85.35|84.95|85.4|85|85.1|84.7|259
1732533900000|2024-11-25 11:25:00|85.37|84.97|85.59|85.19|85.59|85.19|85.37|84.97|58
1732534500000|2024-11-25 11:35:00|85.39|84.99|85.46|85.06|85.47|85.07|85.39|84.99|18
1732534800000|2024-11-25 11:40:00|85.45|85.05|84.12|83.72|85.5|85.1|84.03|83.63|401
1732535100000|2024-11-25 11:45:00|84.03|83.63|83.86|83.46|84.71|84.31|83.79|83.39|326
1732535400000|2024-11-25 11:50:00|83.85|83.45|84.37|83.97|84.58|84.18|83.82|83.42|279
1732535700000|2024-11-25 11:55:00|84.35|83.95|84.41|84.01|84.59|84.19|84.09|83.69|316
1732536000000|2024-11-25 12:00:00|84.51|84.11|84.65|84.25|84.71|84.31|84.25|83.85|437
1732536300000|2024-11-25 12:05:00|84.67|84.27|84.69|84.29|84.98|84.58|84.29|83.89|467
1732536600000|2024-11-25 12:10:00|84.7|84.3|85.08|84.68|85.1|84.7|84.5|84.1|348
1732536900000|2024-11-25 12:15:00|85.03|84.63|84.24|83.84|85.03|84.63|84.22|83.82|318
1732537200000|2024-11-25 12:20:00|84.25|83.85|84.72|84.32|84.85|84.45|84.09|83.69|320
1732537500000|2024-11-25 12:25:00|84.73|84.33|84.95|84.55|85.19|84.79|84.63|84.23|305
1732537800000|2024-11-25 12:30:00|84.93|84.53|84.53|84.13|84.96|84.56|84.33|83.93|320
1732538100000|2024-11-25 12:35:00|84.54|84.14|84.32|83.92|84.57|84.17|83.97|83.57|407
1732538400000|2024-11-25 12:40:00|84.35|83.95|84.09|83.69|84.35|83.95|83.95|83.55|459
1732538700000|2024-11-25 12:45:00|84.08|83.68|84.37|83.97|84.56|84.16|83.95|83.55|401
1732539000000|2024-11-25 12:50:00|84.36|83.96|84.56|84.16|84.64|84.24|84.22|83.82|458
1732539300000|2024-11-25 12:55:00|84.55|84.15|84.06|83.66|84.58|84.18|84.05|83.65|519
1732539600000|2024-11-25 13:00:00|84.05|83.65|84.23|83.83|84.59|84.19|83.93|83.53|463
1732539900000|2024-11-25 13:05:00|84.25|83.85|83.29|82.89|84.3|83.9|83.29|82.89|407
1732540200000|2024-11-25 13:10:00|83.31|82.91|83.47|83.07|83.47|83.07|82.9|82.5|271
1732540500000|2024-11-25 13:15:00|83.46|83.06|82.9|82.5|83.46|83.06|82.62|82.22|459
1732540800000|2024-11-25 13:20:00|82.88|82.48|82.61|82.21|82.95|82.55|82.27|81.87|444
1732541100000|2024-11-25 13:25:00|82.62|82.22|83.39|82.99|83.39|82.99|82.21|81.81|345
1732541400000|2024-11-25 13:30:00|83.38|82.98|82.88|82.48|83.39|82.99|82.65|82.25|399
1732541700000|2024-11-25 13:35:00|82.86|82.46|83.07|82.67|83.19|82.79|82.5|82.1|425
1732542000000|2024-11-25 13:40:00|83.09|82.69|83.58|83.18|83.7|83.3|83.08|82.68|305
1732542300000|2024-11-25 13:45:00|83.61|83.21|83.49|83.09|83.68|83.28|83.18|82.78|415
1732542600000|2024-11-25 13:50:00|83.48|83.08|83.31|82.91|83.75|83.35|83.31|82.91|539
1732542900000|2024-11-25 13:55:00|83.3|82.9|83.1|82.7|83.38|82.98|83.1|82.7|114
1732543200000|2024-11-25 14:00:00|82.75|82.35|83.03|82.63|83.13|82.73|82.69|82.29|162
1732543500000|2024-11-25 14:05:00|83.02|82.62|83.69|83.29|83.76|83.36|83.01|82.61|411
1732543800000|2024-11-25 14:10:00|83.7|83.3|83.97|83.57|84.1|83.7|83.36|82.96|350
1732544100000|2024-11-25 14:15:00|83.96|83.56|83.29|82.89|83.97|83.57|83.25|82.85|484
1732544400000|2024-11-25 14:20:00|83.28|82.88|82.78|82.38|83.5|83.1|82.7|82.3|439
1732544700000|2024-11-25 14:25:00|82.79|82.39|82.8|82.4|83.08|82.68|82.67|82.27|350
1732545000000|2024-11-25 14:30:00|82.78|82.38|82.99|82.59|83.46|83.06|82.59|82.19|388
1732545300000|2024-11-25 14:35:00|83.01|82.61|83.48|83.08|83.71|83.31|83|82.6|372
1732545600000|2024-11-25 14:40:00|83.5|83.1|82.87|82.47|83.67|83.27|82.48|82.08|458
1732545900000|2024-11-25 14:45:00|82.92|82.52|82.11|81.71|82.95|82.55|81.84|81.44|438
1732546200000|2024-11-25 14:50:00|82.13|81.73|81.65|81.25|82.13|81.73|80.94|80.54|395
1732546500000|2024-11-25 14:55:00|81.67|81.27|80.88|80.48|81.73|81.33|80.84|80.44|638
1732546800000|2024-11-25 15:00:00|80.87|80.47|81.47|81.07|81.76|81.36|80.69|80.29|718
1732547100000|2024-11-25 15:05:00|81.49|81.09|80.81|80.41|81.58|81.18|80.74|80.34|671
1732547400000|2024-11-25 15:10:00|80.82|80.42|80.99|80.59|81.13|80.73|80.13|79.73|590
1732547700000|2024-11-25 15:15:00|81.02|80.62|81.81|81.41|81.97|81.57|80.76|80.36|516
1732548000000|2024-11-25 15:20:00|81.82|81.42|82|81.6|82|81.6|81.4|81|513
1732548300000|2024-11-25 15:25:00|82.01|81.61|82.29|81.89|82.31|81.91|81.89|81.49|370
1732548600000|2024-11-25 15:30:00|82.3|81.9|81.97|81.57|82.8|82.4|81.93|81.53|517
1732548900000|2024-11-25 15:35:00|81.98|81.58|81.76|81.36|82.14|81.74|81.71|81.31|429
1732549200000|2024-11-25 15:40:00|81.77|81.37|82.47|82.07|82.67|82.27|81.68|81.28|406
1732549500000|2024-11-25 15:45:00|82.48|82.08|82.71|82.31|82.71|82.31|82.1|81.7|379
1732549800000|2024-11-25 15:50:00|82.7|82.3|82.98|82.58|82.99|82.59|82.52|82.12|233
1732550100000|2024-11-25 15:55:00|82.97|82.57|82.65|82.25|83.48|83.08|82.65|82.25|401
1732550400000|2024-11-25 16:00:00|82.67|82.27|82.8|82.4|83.05|82.65|82.36|81.96|413
1732550700000|2024-11-25 16:05:00|82.79|82.39|82.2|81.8|82.79|82.39|82.06|81.66|476
1732551000000|2024-11-25 16:10:00|82.19|81.79|82.77|82.37|83.06|82.66|82.18|81.78|455
1732551300000|2024-11-25 16:15:00|82.76|82.36|83.41|83.01|83.58|83.18|82.59|82.19|487
1732551600000|2024-11-25 16:20:00|83.37|82.97|82.74|82.34|83.53|83.13|82.72|82.32|394
1732551900000|2024-11-25 16:25:00|82.75|82.35|82.77|82.37|83.16|82.76|82.72|82.32|425
1732552200000|2024-11-25 16:30:00|82.78|82.38|83.01|82.61|83.26|82.86|82.76|82.36|488
1732552500000|2024-11-25 16:35:00|83.02|82.62|82.48|82.08|83.06|82.66|82.47|82.07|512
1732552800000|2024-11-25 16:40:00|82.5|82.1|82.17|81.77|82.78|82.38|82.09|81.69|501
1732553100000|2024-11-25 16:45:00|82.19|81.79|81.91|81.51|82.5|82.1|81.84|81.44|379
1732553400000|2024-11-25 16:50:00|81.92|81.52|82.41|82.01|82.74|82.34|81.8|81.4|413
1732553700000|2024-11-25 16:55:00|82.4|82|82.81|82.41|83.03|82.63|82.38|81.98|280
1732554000000|2024-11-25 17:00:00|82.8|82.4|81.98|81.58|82.86|82.46|81.97|81.57|490
1732554300000|2024-11-25 17:05:00|81.99|81.59|81.62|81.22|82.02|81.62|81.51|81.11|476
1732554600000|2024-11-25 17:10:00|81.63|81.23|81.11|80.71|81.72|81.32|81.09|80.69|515
1732554900000|2024-11-25 17:15:00|81.12|80.72|81.69|81.29|81.73|81.33|80.96|80.56|586
1732555200000|2024-11-25 17:20:00|81.68|81.28|80.92|80.52|81.68|81.28|80.88|80.48|543
1732555500000|2024-11-25 17:25:00|80.91|80.51|80.99|80.59|81.35|80.95|80.78|80.38|511
1732555800000|2024-11-25 17:30:00|80.98|80.58|81.43|81.03|81.62|81.22|80.94|80.54|518
1732556100000|2024-11-25 17:35:00|81.42|81.02|81.03|80.63|81.57|81.17|80.97|80.57|528
1732556400000|2024-11-25 17:40:00|81.02|80.62|80.54|80.14|81.07|80.67|80.54|80.14|414
1732556700000|2024-11-25 17:45:00|80.53|80.13|81.05|80.65|81.37|80.97|80.48|80.08|405
1732557000000|2024-11-25 17:50:00|81.06|80.66|81.47|81.07|81.56|81.16|81.06|80.66|399
1732557300000|2024-11-25 17:55:00|81.48|81.08|82.06|81.66|82.08|81.68|81.41|81.01|279
1732557600000|2024-11-25 18:00:00|82.05|81.65|82.3|81.9|82.38|81.98|81.73|81.33|513
1732557900000|2024-11-25 18:05:00|82.31|81.91|82.34|81.94|82.42|82.02|81.98|81.58|541
1732558200000|2024-11-25 18:10:00|82.35|81.95|82.37|81.97|82.41|82.01|82.12|81.72|470
1732558500000|2024-11-25 18:15:00|82.36|81.96|82.38|81.98|82.42|82.02|82.07|81.67|430
1732558800000|2024-11-25 18:20:00|82.37|81.97|82.45|82.05|82.48|82.08|81.91|81.51|345
1732559100000|2024-11-25 18:25:00|82.44|82.04|82.24|81.84|82.47|82.07|82.1|81.7|284
1732559400000|2024-11-25 18:30:00|82.22|81.82|82.07|81.67|82.26|81.86|81.87|81.47|347
1732559700000|2024-11-25 18:35:00|82.08|81.68|81.84|81.44|82.08|81.68|81.63|81.23|341
1732560000000|2024-11-25 18:40:00|81.83|81.43|81.28|80.88|81.9|81.5|81.26|80.86|239
1732560300000|2024-11-25 18:45:00|81.26|80.86|81.1|80.7|81.45|81.05|80.97|80.57|299
1732560600000|2024-11-25 18:50:00|81.11|80.71|81.38|80.98|81.68|81.28|81.08|80.68|309
1732560900000|2024-11-25 18:55:00|81.39|80.99|81.51|81.11|81.65|81.25|81.38|80.98|317
1732561200000|2024-11-25 19:00:00|81.52|81.12|81.4|81|81.55|81.15|81.16|80.76|363
1732561500000|2024-11-25 19:05:00|81.39|80.99|81.55|81.15|81.82|81.42|81.06|80.66|367
1732561800000|2024-11-25 19:10:00|81.56|81.16|81.82|81.42|81.82|81.42|81.48|81.08|221
1732562100000|2024-11-25 19:15:00|81.81|81.41|81.73|81.33|82.17|81.77|81.7|81.3|317
1732562400000|2024-11-25 19:20:00|81.72|81.32|81.66|81.26|81.73|81.33|81.18|80.78|367
1732562700000|2024-11-25 19:25:00|81.67|81.27|82.46|82.06|82.47|82.07|81.67|81.27|285
1732563000000|2024-11-25 19:30:00|82.47|82.07|82.28|81.88|82.63|82.23|82.24|81.84|258
1732563300000|2024-11-25 19:35:00|82.27|81.87|82.14|81.74|82.39|81.99|81.9|81.5|345
1732563600000|2024-11-25 19:40:00|82.13|81.73|82.63|82.23|82.67|82.27|82.08|81.68|283
1732563900000|2024-11-25 19:45:00|82.65|82.25|82.47|82.07|82.96|82.56|82.32|81.92|232
1732564200000|2024-11-25 19:50:00|82.48|82.08|82.67|82.27|82.84|82.44|82.48|82.08|262
1732564500000|2024-11-25 19:55:00|82.68|82.28|82.68|82.28|82.74|82.34|82.49|82.09|219
1732564800000|2024-11-25 20:00:00|82.56|82.16|82.09|81.69|82.65|82.25|81.89|81.49|421
1732565100000|2024-11-25 20:05:00|82.1|81.7|82.93|82.53|82.94|82.54|82.08|81.68|404
1732565400000|2024-11-25 20:10:00|82.94|82.54|82.96|82.56|83.09|82.69|82.53|82.13|330
1732565700000|2024-11-25 20:15:00|82.99|82.59|82.87|82.47|83.06|82.66|82.73|82.33|295
1732566000000|2024-11-25 20:20:00|82.86|82.46|82.79|82.39|82.86|82.46|82.44|82.04|236
1732566300000|2024-11-25 20:25:00|82.8|82.4|82.75|82.35|83.03|82.63|82.73|82.33|206
1732566600000|2024-11-25 20:30:00|82.76|82.36|83.17|82.77|83.27|82.87|82.76|82.36|201
1732566900000|2024-11-25 20:35:00|83.15|82.75|83.02|82.62|83.21|82.81|82.95|82.55|200
1732567200000|2024-11-25 20:40:00|83|82.6|82.27|81.87|83.04|82.64|82.25|81.85|180
1732567500000|2024-11-25 20:45:00|82.26|81.86|82.14|81.74|82.56|82.16|82.08|81.68|311
1732567800000|2024-11-25 20:50:00|82.17|81.77|82.38|81.98|82.46|82.06|82.12|81.72|268
1732568100000|2024-11-25 20:55:00|82.37|81.97|82.64|82.24|82.67|82.27|82.25|81.85|253
1732568400000|2024-11-25 21:00:00|82.65|82.25|82.46|82.06|82.87|82.47|82.43|82.03|249
1732568700000|2024-11-25 21:05:00|82.44|82.04|81.97|81.57|82.48|82.08|81.73|81.33|214
1732569000000|2024-11-25 21:10:00|81.98|81.58|82|81.6|82.09|81.69|81.88|81.48|211
1732569300000|2024-11-25 21:15:00|82.01|81.61|82.08|81.68|82.26|81.86|81.65|81.25|303
1732569600000|2024-11-25 21:20:00|82.07|81.67|81.42|81.02|82.07|81.67|81.39|80.99|250
1732569900000|2024-11-25 21:25:00|81.4|81|81.44|81.04|81.65|81.25|81.39|80.99|208
1732570200000|2024-11-25 21:30:00|81.45|81.05|81.12|80.72|81.48|81.08|80.95|80.55|253
1732570500000|2024-11-25 21:35:00|81.1|80.7|80.62|80.22|81.35|80.95|80.59|80.19|301
1732570800000|2024-11-25 21:40:00|80.63|80.23|80|79.6|80.69|80.29|79.99|79.59|224
1732571100000|2024-11-25 21:45:00|79.97|79.57|79.86|79.46|80.4|80|79.73|79.33|513
1732571400000|2024-11-25 21:50:00|79.84|79.44|80.38|79.98|80.45|80.05|79.83|79.43|435
1732571700000|2024-11-25 21:55:00|80.37|79.97|80.6|80.2|80.67|80.27|79.96|79.56|317
1732572000000|2024-11-25 22:00:00|80.58|80.18|80.45|80.05|80.69|80.29|80.31|79.91|633
1732572300000|2024-11-25 22:05:00|80.44|80.04|80.57|80.17|80.9|80.5|80.2|79.8|441
1732572600000|2024-11-25 22:10:00|80.58|80.18|80.5|80.1|80.89|80.49|80.5|80.1|428
1732572900000|2024-11-25 22:15:00|80.51|80.11|79.9|79.5|80.52|80.12|79.82|79.42|408
1732573200000|2024-11-25 22:20:00|79.89|79.49|79.34|78.94|79.9|79.5|79.29|78.89|226
1732573500000|2024-11-25 22:25:00|79.35|78.95|79.52|79.12|79.69|79.29|79.23|78.83|249
1732573800000|2024-11-25 22:30:00|79.51|79.11|78.92|78.52|79.61|79.21|78.91|78.51|295
1732574100000|2024-11-25 22:35:00|78.93|78.53|78.59|78.19|79.02|78.62|78.43|78.03|259
1732574400000|2024-11-25 22:40:00|78.58|78.18|79.7|79.3|79.76|79.36|78.58|78.18|225
1732574700000|2024-11-25 22:45:00|79.69|79.29|80.72|80.32|80.75|80.35|79.68|79.28|201
1732575000000|2024-11-25 22:50:00|80.73|80.33|80.76|80.36|80.76|80.36|80.37|79.97|266
1732575300000|2024-11-25 22:55:00|80.77|80.37|80.76|80.36|81.15|80.75|80.76|80.36|296
1732575600000|2024-11-25 23:00:00|80.75|80.35|80.5|80.1|81.02|80.62|80.38|79.98|247
1732575900000|2024-11-25 23:05:00|80.51|80.11|80.79|80.39|80.87|80.47|80.51|80.11|158
1732576200000|2024-11-25 23:10:00|80.78|80.38|81.26|80.86|81.26|80.86|80.77|80.37|236
1732576500000|2024-11-25 23:15:00|81.22|80.82|80.97|80.57|81.28|80.88|80.78|80.38|249
1732576800000|2024-11-25 23:20:00|80.98|80.58|81.12|80.72|81.47|81.07|80.88|80.48|290
1732577100000|2024-11-25 23:25:00|81.13|80.73|81.3|80.9|81.51|81.11|81.13|80.73|249
1732577400000|2024-11-25 23:30:00|81.29|80.89|81.19|80.79|81.43|81.03|80.92|80.52|289
1732577700000|2024-11-25 23:35:00|81.15|80.75|81.06|80.66|81.48|81.08|80.95|80.55|314
1732578000000|2024-11-25 23:40:00|81.05|80.65|80.81|80.41|81.05|80.65|80.47|80.07|400
1732578300000|2024-11-25 23:45:00|80.8|80.4|80.2|79.8|80.86|80.46|80.09|79.69|263
1732578600000|2024-11-25 23:50:00|80.19|79.79|80.34|79.94|80.58|80.18|80.09|79.69|301
1732578900000|2024-11-25 23:55:00|80.33|79.93|80.35|79.95|80.5|80.1|80.13|79.73|274
1732579200000|2024-11-26 00:00:00|80.31|79.91|80.29|79.89|80.47|80.07|79.78|79.38|531
1732579500000|2024-11-26 00:05:00|80.28|79.88|80.93|80.53|80.95|80.55|79.77|79.37|489
1732579800000|2024-11-26 00:10:00|80.94|80.54|80.76|80.36|81.16|80.76|80.56|80.16|441
1732580100000|2024-11-26 00:15:00|80.79|80.39|81.27|80.87|81.56|81.16|80.47|80.07|565
1732580400000|2024-11-26 00:20:00|81.26|80.86|81.42|81.02|81.58|81.18|80.88|80.48|504
1732580700000|2024-11-26 00:25:00|81.41|81.01|81.82|81.42|82.01|81.61|81.35|80.95|422
1732581000000|2024-11-26 00:30:00|81.8|81.4|81.93|81.53|82.13|81.73|81.66|81.26|336
1732581300000|2024-11-26 00:35:00|81.92|81.52|81.97|81.57|82.14|81.74|81.86|81.46|226
1732581600000|2024-11-26 00:40:00|81.91|81.51|81.94|81.54|82.29|81.89|81.63|81.23|236
1732581900000|2024-11-26 00:45:00|81.91|81.51|82.13|81.73|82.28|81.88|81.87|81.47|216
1732582200000|2024-11-26 00:50:00|82.11|81.71|81.34|80.94|82.11|81.71|81.34|80.94|262
1732582500000|2024-11-26 00:55:00|81.35|80.95|81.44|81.04|81.48|81.08|81.33|80.93|29
1732582800000|2024-11-26 01:00:00|81.13|80.73|81.48|81.08|81.5|81.1|81.07|80.67|330
1732583100000|2024-11-26 01:05:00|81.45|81.05|81.72|81.32|81.99|81.59|81.36|80.96|298
1732583400000|2024-11-26 01:10:00|81.75|81.35|81.55|81.15|81.88|81.48|81.37|80.97|293
1732583700000|2024-11-26 01:15:00|81.58|81.18|81.92|81.52|81.97|81.57|81.5|81.1|268
1732584000000|2024-11-26 01:20:00|81.93|81.53|81.9|81.5|81.97|81.57|81.79|81.39|191
1732584300000|2024-11-26 01:25:00|81.91|81.51|82.04|81.64|82.08|81.68|81.82|81.42|196
1732584600000|2024-11-26 01:30:00|82.05|81.65|82.32|81.92|82.34|81.94|81.9|81.5|284
1732584900000|2024-11-26 01:35:00|82.33|81.93|82.2|81.8|82.51|82.11|82.1|81.7|411
1732585200000|2024-11-26 01:40:00|82.21|81.81|82.17|81.77|82.24|81.84|81.84|81.44|313
1732585500000|2024-11-26 01:45:00|82.18|81.78|82.54|82.14|82.61|82.21|82.06|81.66|324
1732585800000|2024-11-26 01:50:00|82.56|82.16|82.56|82.16|82.75|82.35|82.5|82.1|380
1732586100000|2024-11-26 01:55:00|82.55|82.15|82.64|82.24|82.71|82.31|82.43|82.03|315
1732586400000|2024-11-26 02:00:00|82.63|82.23|82.94|82.54|83|82.6|82.41|82.01|399
1732586700000|2024-11-26 02:05:00|82.95|82.55|82.92|82.52|83.15|82.75|82.91|82.51|347
1732587000000|2024-11-26 02:10:00|82.91|82.51|82.77|82.37|83.06|82.66|82.76|82.36|369
1732587300000|2024-11-26 02:15:00|82.79|82.39|83.04|82.64|83.08|82.68|82.69|82.29|311
1732587600000|2024-11-26 02:20:00|83.05|82.65|83.16|82.76|83.34|82.94|83.01|82.61|220
1732587900000|2024-11-26 02:25:00|83.18|82.78|83.1|82.7|83.4|83|83.03|82.63|182
1732588200000|2024-11-26 02:30:00|83.12|82.72|83.17|82.77|83.21|82.81|82.93|82.53|278
1732588500000|2024-11-26 02:35:00|83.18|82.78|83.37|82.97|83.47|83.07|83.02|82.62|244
1732588800000|2024-11-26 02:40:00|83.36|82.96|83.28|82.88|83.45|83.05|83.19|82.79|190
1732589100000|2024-11-26 02:45:00|83.27|82.87|83.44|83.04|83.5|83.1|83.23|82.83|214
1732589400000|2024-11-26 02:50:00|83.43|83.03|83.4|83|83.59|83.19|83.31|82.91|130
1732589700000|2024-11-26 02:55:00|83.41|83.01|83.21|82.81|83.46|83.06|83.2|82.8|108
1732590000000|2024-11-26 03:00:00|83.2|82.8|82.85|82.45|83.2|82.8|82.85|82.45|111
1732590300000|2024-11-26 03:05:00|82.79|82.39|82.58|82.18|82.83|82.43|82.49|82.09|129
1732590600000|2024-11-26 03:10:00|82.57|82.17|82.48|82.08|82.58|82.18|82.25|81.85|126
1732590900000|2024-11-26 03:15:00|82.49|82.09|82.3|81.9|82.5|82.1|82.28|81.88|180
1732591200000|2024-11-26 03:20:00|82.29|81.89|82|81.6|82.29|81.89|81.88|81.48|175
1732591500000|2024-11-26 03:25:00|82.01|81.61|82.2|81.8|82.27|81.87|82.01|81.61|152
1732591800000|2024-11-26 03:30:00|82.18|81.78|82.56|82.16|82.57|82.17|81.89|81.49|175
1732592100000|2024-11-26 03:35:00|82.57|82.17|82.73|82.33|82.86|82.46|82.57|82.17|158
1732592400000|2024-11-26 03:40:00|82.72|82.32|82.63|82.23|82.73|82.33|82.55|82.15|163
1732592700000|2024-11-26 03:45:00|82.65|82.25|82.51|82.11|82.67|82.27|82.36|81.96|172
1732593000000|2024-11-26 03:50:00|82.54|82.14|82.22|81.82|82.54|82.14|82.21|81.81|164
1732593300000|2024-11-26 03:55:00|82.23|81.83|82.16|81.76|82.37|81.97|82.12|81.72|111
1732593600000|2024-11-26 04:00:00|82.15|81.75|82.12|81.72|82.19|81.79|82.07|81.67|77
1732593900000|2024-11-26 04:05:00|82.14|81.74|81.61|81.21|82.15|81.75|81.51|81.11|195
1732594200000|2024-11-26 04:10:00|81.64|81.24|81.7|81.3|81.86|81.46|81.63|81.23|309
1732594500000|2024-11-26 04:15:00|81.69|81.29|81.79|81.39|81.92|81.52|81.54|81.14|372
1732594800000|2024-11-26 04:20:00|81.8|81.4|81.82|81.42|82.01|81.61|81.49|81.09|432
1732595100000|2024-11-26 04:25:00|81.84|81.44|81.8|81.4|81.91|81.51|81.79|81.39|180
1732595400000|2024-11-26 04:30:00|81.78|81.38|82.47|82.07|82.5|82.1|81.78|81.38|172
1732595700000|2024-11-26 04:35:00|82.48|82.08|82.54|82.14|82.75|82.35|82.45|82.05|122
1732596000000|2024-11-26 04:40:00|82.55|82.15|82.38|81.98|82.63|82.23|82.26|81.86|138
1732596300000|2024-11-26 04:45:00|82.34|81.94|82.35|81.95|82.4|82|82.27|81.87|45
1732596600000|2024-11-26 04:50:00|82.37|81.97|82.2|81.8|82.48|82.08|82.13|81.73|128
1732596900000|2024-11-26 04:55:00|82.21|81.81|82.4|82|82.41|82.01|82.1|81.7|261
1732597200000|2024-11-26 05:00:00|82.44|82.04|82.67|82.27|82.81|82.41|82.33|81.93|317
1732597500000|2024-11-26 05:05:00|82.68|82.28|83.02|82.62|83.18|82.78|82.6|82.2|284
1732597800000|2024-11-26 05:10:00|83.01|82.61|82.78|82.38|83.17|82.77|82.75|82.35|323
1732598100000|2024-11-26 05:15:00|82.77|82.37|82.77|82.37|83.02|82.62|82.61|82.21|484
1732598400000|2024-11-26 05:20:00|82.78|82.38|83.31|82.91|83.4|83|82.76|82.36|304
1732598700000|2024-11-26 05:25:00|83.29|82.89|83.71|83.31|83.71|83.31|83.25|82.85|273
1732599000000|2024-11-26 05:30:00|83.7|83.3|83.76|83.36|83.82|83.42|83.6|83.2|344
1732599300000|2024-11-26 05:35:00|83.75|83.35|84.14|83.74|84.21|83.81|83.66|83.26|405
1732599600000|2024-11-26 05:40:00|84.15|83.75|84.03|83.63|84.52|84.12|84.01|83.61|319
1732599900000|2024-11-26 05:45:00|84.02|83.62|83.82|83.42|84.43|84.03|83.81|83.41|404
1732600200000|2024-11-26 05:50:00|83.83|83.43|84.13|83.73|84.29|83.89|83.76|83.36|426
1732600500000|2024-11-26 05:55:00|84.15|83.75|84.64|84.24|84.69|84.29|84.04|83.64|355
1732600800000|2024-11-26 06:00:00|84.62|84.22|84.28|83.88|84.78|84.38|84.14|83.74|279
1732601100000|2024-11-26 06:05:00|84.24|83.84|84.3|83.9|84.42|84.02|84.13|83.73|240
1732601400000|2024-11-26 06:10:00|84.28|83.88|84.1|83.7|84.38|83.98|84|83.6|209
1732601700000|2024-11-26 06:15:00|84.11|83.71|84.16|83.76|84.22|83.82|83.9|83.5|202
1732602000000|2024-11-26 06:20:00|84.17|83.77|83.98|83.58|84.2|83.8|83.76|83.36|151
1732602300000|2024-11-26 06:25:00|83.97|83.57|84.21|83.81|84.29|83.89|83.9|83.5|169
1732602600000|2024-11-26 06:30:00|84.2|83.8|84.08|83.68|84.41|84.01|84.06|83.66|129
1732602900000|2024-11-26 06:35:00|84.07|83.67|84.07|83.67|84.38|83.98|84.06|83.66|176
1732603200000|2024-11-26 06:40:00|84.06|83.66|84.13|83.73|84.23|83.83|83.96|83.56|244
1732603500000|2024-11-26 06:45:00|84.11|83.71|84.09|83.69|84.4|84|84.08|83.68|301
1732603800000|2024-11-26 06:50:00|84.1|83.7|83.93|83.53|84.26|83.86|83.89|83.49|351
1732604100000|2024-11-26 06:55:00|83.94|83.54|84.09|83.69|84.24|83.84|83.81|83.41|373
1732604400000|2024-11-26 07:00:00|84.08|83.68|83.59|83.19|84.11|83.71|83.49|83.09|377
1732604700000|2024-11-26 07:05:00|83.57|83.17|83.21|82.81|83.64|83.24|83.14|82.74|372
1732605000000|2024-11-26 07:10:00|83.2|82.8|82.65|82.25|83.22|82.82|82.61|82.21|278
1732605300000|2024-11-26 07:15:00|82.66|82.26|82.62|82.22|82.91|82.51|82.36|81.96|312
1732605600000|2024-11-26 07:20:00|82.63|82.23|82.75|82.35|82.88|82.48|82.46|82.06|329
1732605900000|2024-11-26 07:25:00|82.74|82.34|83.36|82.96|83.37|82.97|82.66|82.26|308
1732606200000|2024-11-26 07:30:00|83.32|82.92|83.39|82.99|83.57|83.17|83.17|82.77|302
1732606500000|2024-11-26 07:35:00|83.38|82.98|82.76|82.36|83.53|83.13|82.74|82.34|299
1732606800000|2024-11-26 07:40:00|82.72|82.32|82.68|82.28|82.87|82.47|82.53|82.13|357
1732607100000|2024-11-26 07:45:00|82.69|82.29|82.34|81.94|82.91|82.51|82.33|81.93|340
1732607400000|2024-11-26 07:50:00|82.35|81.95|82.17|81.77|82.49|82.09|82.17|81.77|224
1732607700000|2024-11-26 07:55:00|82.13|81.73|82.55|82.15|82.88|82.48|81.94|81.54|276
1732608000000|2024-11-26 08:00:00|82.54|82.14|82.89|82.49|83.18|82.78|82.27|81.87|407
1732608300000|2024-11-26 08:05:00|82.88|82.48|82.48|82.08|82.88|82.48|82.3|81.9|456
1732608600000|2024-11-26 08:10:00|82.5|82.1|81.8|81.4|82.65|82.25|81.78|81.38|441
1732608900000|2024-11-26 08:15:00|81.79|81.39|80.97|80.57|81.94|81.54|80.96|80.56|316
1732609200000|2024-11-26 08:20:00|80.99|80.59|81.78|81.38|81.79|81.39|80.72|80.32|377
1732609500000|2024-11-26 08:25:00|81.81|81.41|80.75|80.35|81.99|81.59|80.73|80.33|308
1732609800000|2024-11-26 08:30:00|80.76|80.36|80.42|80.02|81.03|80.63|80.37|79.97|378
1732610100000|2024-11-26 08:35:00|80.4|80|80.67|80.27|81.16|80.76|80.18|79.78|415
1732610400000|2024-11-26 08:40:00|80.68|80.28|81.46|81.06|81.65|81.25|80.65|80.25|426
1732610700000|2024-11-26 08:45:00|81.44|81.04|80.84|80.44|81.46|81.06|80.62|80.22|470
1732611000000|2024-11-26 08:50:00|80.85|80.45|80.66|80.26|81.14|80.74|80.52|80.12|361
1732611300000|2024-11-26 08:55:00|80.67|80.27|81.03|80.63|81.03|80.63|80.22|79.82|325
1732611600000|2024-11-26 09:00:00|81.02|80.62|81.41|81.01|81.44|81.04|80.75|80.35|316
1732611900000|2024-11-26 09:05:00|81.42|81.02|81.73|81.33|81.95|81.55|81.28|80.88|395
1732612200000|2024-11-26 09:10:00|81.71|81.31|82.76|82.36|82.81|82.41|81.71|81.31|331
1732612500000|2024-11-26 09:15:00|82.75|82.35|82.84|82.44|83.31|82.91|82.62|82.22|509
1732612800000|2024-11-26 09:20:00|82.85|82.45|83.17|82.77|83.98|83.58|82.85|82.45|459
1732613100000|2024-11-26 09:25:00|83.16|82.76|83.87|83.47|84.46|84.06|83.06|82.66|457
1732613400000|2024-11-26 09:30:00|83.88|83.48|83.03|82.63|84.15|83.75|82.95|82.55|545
1732613700000|2024-11-26 09:35:00|83.07|82.67|83.07|82.67|83.15|82.75|82.61|82.21|495
1732614000000|2024-11-26 09:40:00|83.06|82.66|82.67|82.27|83.06|82.66|82.61|82.21|560
1732614300000|2024-11-26 09:45:00|82.65|82.25|81.8|81.4|82.66|82.26|81.69|81.29|587
1732614600000|2024-11-26 09:50:00|81.79|81.39|82.44|82.04|82.78|82.38|81.56|81.16|481
1732614900000|2024-11-26 09:55:00|82.46|82.06|82.72|82.32|83.21|82.81|82.43|82.03|402
1732615200000|2024-11-26 10:00:00|82.82|82.42|83.04|82.64|83.66|83.26|82.47|82.07|529
1732615500000|2024-11-26 10:05:00|83.05|82.65|82.96|82.56|83.49|83.09|82.39|81.99|513
1732615800000|2024-11-26 10:10:00|82.94|82.54|82.35|81.95|82.99|82.59|82.24|81.84|380
1732616100000|2024-11-26 10:15:00|82.33|81.93|82.01|81.61|82.53|82.13|81.71|81.31|548
1732616400000|2024-11-26 10:20:00|82|81.6|81.76|81.36|82|81.6|81.4|81|547
1732616700000|2024-11-26 10:25:00|81.75|81.35|82.29|81.89|82.35|81.95|81.64|81.24|459
1732617000000|2024-11-26 10:30:00|82.28|81.88|82.34|81.94|82.58|82.18|81.82|81.42|486
1732617300000|2024-11-26 10:35:00|82.33|81.93|82.36|81.96|82.64|82.24|81.97|81.57|406
1732617600000|2024-11-26 10:40:00|82.37|81.97|81.79|81.39|82.88|82.48|81.66|81.26|437
1732617900000|2024-11-26 10:45:00|81.74|81.34|80.99|80.59|82.06|81.66|80.87|80.47|506
1732618200000|2024-11-26 10:50:00|81|80.6|81.25|80.85|81.47|81.07|80.83|80.43|475
1732618500000|2024-11-26 10:55:00|81.26|80.86|80.62|80.22|81.29|80.89|80.62|80.22|380
1732618800000|2024-11-26 11:00:00|80.61|80.21|80|79.6|80.83|80.43|79.4|79|493
1732619100000|2024-11-26 11:05:00|80.02|79.62|81.28|80.88|81.32|80.92|79.87|79.47|557
1732619400000|2024-11-26 11:10:00|81.3|80.9|80.72|80.32|81.32|80.92|80.5|80.1|376
1732619700000|2024-11-26 11:15:00|80.73|80.33|79.84|79.44|80.96|80.56|79.79|79.39|335
1732620000000|2024-11-26 11:20:00|79.83|79.43|78.82|78.42|79.97|79.57|78.76|78.36|336
1732620300000|2024-11-26 11:25:00|78.79|78.39|77.98|77.58|79.02|78.62|77.96|77.56|442
1732620600000|2024-11-26 11:30:00|78|77.6|77.89|77.49|78.63|78.23|77.56|77.16|637
1732620900000|2024-11-26 11:35:00|77.9|77.5|77.76|77.36|78.45|78.05|77.4|77|623
1732621200000|2024-11-26 11:40:00|77.77|77.37|77.56|77.16|78.01|77.61|77.35|76.95|587
1732621500000|2024-11-26 11:45:00|77.55|77.15|78.8|78.4|78.81|78.41|77.42|77.02|519
1732621800000|2024-11-26 11:50:00|78.81|78.41|79.35|78.95|79.38|78.98|78.79|78.39|304
1732622100000|2024-11-26 11:55:00|79.34|78.94|79.25|78.85|79.49|79.09|79.16|78.76|343
1732622400000|2024-11-26 12:00:00|79.23|78.83|78.67|78.27|79.33|78.93|78.34|77.94|546
1732622700000|2024-11-26 12:05:00|78.68|78.28|79.06|78.66|79.3|78.9|78.43|78.03|562
1732623000000|2024-11-26 12:10:00|79.08|78.68|80.16|79.76|80.16|79.76|79.06|78.66|376
1732623300000|2024-11-26 12:15:00|80.15|79.75|79.54|79.14|80.38|79.98|79.51|79.11|470
1732623600000|2024-11-26 12:20:00|79.5|79.1|78.97|78.57|79.59|79.19|78.97|78.57|447
1732623900000|2024-11-26 12:25:00|78.98|78.58|79.18|78.78|79.28|78.88|78.91|78.51|521
1732624200000|2024-11-26 12:30:00|79.17|78.77|78.8|78.4|79.38|78.98|78.78|78.38|657
1732624500000|2024-11-26 12:35:00|78.78|78.38|78.53|78.13|79.01|78.61|78.5|78.1|522
1732624800000|2024-11-26 12:40:00|78.54|78.14|78.28|77.88|78.65|78.25|78.25|77.85|557
1732625100000|2024-11-26 12:45:00|78.26|77.86|77.59|77.19|78.3|77.9|77.58|77.18|580
1732625400000|2024-11-26 12:50:00|77.6|77.2|77.76|77.36|77.98|77.58|77.49|77.09|564
1732625700000|2024-11-26 12:55:00|77.77|77.37|78.37|77.97|78.47|78.07|77.62|77.22|417
1732626000000|2024-11-26 13:00:00|78.38|77.98|78.06|77.66|78.5|78.1|77.74|77.34|520
1732626300000|2024-11-26 13:05:00|78.04|77.64|78.7|78.3|78.93|78.53|78.04|77.64|429
1732626600000|2024-11-26 13:10:00|78.65|78.25|78.63|78.23|79.05|78.65|78.55|78.15|325
1732626900000|2024-11-26 13:15:00|78.64|78.24|79.52|79.12|79.52|79.12|78.63|78.23|425
1732627200000|2024-11-26 13:20:00|79.51|79.11|79.55|79.15|80.31|79.91|79.51|79.11|364
1732627500000|2024-11-26 13:25:00|79.54|79.14|79.69|79.29|79.79|79.39|79.45|79.05|416
1732627800000|2024-11-26 13:30:00|79.66|79.26|79.46|79.06|79.66|79.26|79.05|78.65|422
1732628100000|2024-11-26 13:35:00|79.48|79.08|79.66|79.26|79.87|79.47|79.26|78.86|453
1732628400000|2024-11-26 13:40:00|79.67|79.27|79.38|78.98|79.9|79.5|79.27|78.87|353
1732628700000|2024-11-26 13:45:00|79.37|78.97|79.75|79.35|79.75|79.35|79.21|78.81|446
1732629000000|2024-11-26 13:50:00|79.76|79.36|79.54|79.14|79.85|79.45|79.41|79.01|377
1732629300000|2024-11-26 13:55:00|79.53|79.13|78.93|78.53|79.67|79.27|78.93|78.53|331
1732629600000|2024-11-26 14:00:00|78.92|78.52|78.45|78.05|79.07|78.67|78.45|78.05|362
1732629900000|2024-11-26 14:05:00|78.46|78.06|78.39|77.99|78.46|78.06|77.95|77.55|352
1732630200000|2024-11-26 14:10:00|78.38|77.98|78.88|78.48|78.96|78.56|78.21|77.81|341
1732630500000|2024-11-26 14:15:00|78.87|78.47|79.38|78.98|79.38|78.98|78.67|78.27|449
1732630800000|2024-11-26 14:20:00|79.41|79.01|79.35|78.95|79.6|79.2|79.31|78.91|348
1732631100000|2024-11-26 14:25:00|79.33|78.93|79.01|78.61|79.33|78.93|78.83|78.43|318
1732631400000|2024-11-26 14:30:00|79.02|78.62|78.76|78.36|79.1|78.7|78.22|77.82|562
1732631700000|2024-11-26 14:35:00|78.75|78.35|79.7|79.3|79.77|79.37|78.61|78.21|527
1732632000000|2024-11-26 14:40:00|79.71|79.31|79.61|79.21|80.07|79.67|79.6|79.2|383
1732632300000|2024-11-26 14:45:00|79.65|79.25|79.83|79.43|80.17|79.77|79.64|79.24|525
1732632600000|2024-11-26 14:50:00|79.82|79.42|79.4|79|79.9|79.5|79.3|78.9|558
1732632900000|2024-11-26 14:55:00|79.39|78.99|78.91|78.51|79.46|79.06|78.91|78.51|377
1732633200000|2024-11-26 15:00:00|78.9|78.5|78.76|78.36|79.16|78.76|78.56|78.16|493
1732633500000|2024-11-26 15:05:00|78.77|78.37|78.79|78.39|79.06|78.66|78.6|78.2|521
1732633800000|2024-11-26 15:10:00|78.8|78.4|78.7|78.3|78.8|78.4|78.34|77.94|395
1732634100000|2024-11-26 15:15:00|78.69|78.29|77.87|77.47|78.86|78.46|77.87|77.47|479
1732634400000|2024-11-26 15:20:00|77.9|77.5|77.79|77.39|77.9|77.5|77.32|76.92|446
1732634700000|2024-11-26 15:25:00|77.78|77.38|77.94|77.54|78.16|77.76|77.54|77.14|373
1732635000000|2024-11-26 15:30:00|77.95|77.55|77.73|77.33|78.02|77.62|77.53|77.13|522
1732635300000|2024-11-26 15:35:00|77.72|77.32|78.53|78.13|78.56|78.16|77.71|77.31|368
1732635600000|2024-11-26 15:40:00|78.54|78.14|78.65|78.25|78.66|78.26|78.24|77.84|396
1732635900000|2024-11-26 15:45:00|78.63|78.23|78.58|78.18|78.8|78.4|78.47|78.07|472
1732636200000|2024-11-26 15:50:00|78.59|78.19|77.84|77.44|78.73|78.33|77.82|77.42|448
1732636500000|2024-11-26 15:55:00|77.83|77.43|77.6|77.2|77.99|77.59|77.6|77.2|386
1732636800000|2024-11-26 16:00:00|77.61|77.21|77.64|77.24|78.02|77.62|77.34|76.94|515
1732637100000|2024-11-26 16:05:00|77.66|77.26|78.34|77.94|78.37|77.97|77.6|77.2|408
1732637400000|2024-11-26 16:10:00|78.33|77.93|78.48|78.08|78.54|78.14|78.24|77.84|401
1732637700000|2024-11-26 16:15:00|78.49|78.09|78.8|78.4|78.8|78.4|78.42|78.02|328
1732638300000|2024-11-26 16:25:00|79.18|78.78|79.66|79.26|80.02|79.62|79.18|78.78|422
1732638600000|2024-11-26 16:30:00|79.65|79.25|79.59|79.19|79.92|79.52|79.3|78.9|503
1732638900000|2024-11-26 16:35:00|79.58|79.18|79.88|79.48|80.06|79.66|79.55|79.15|442
1732639200000|2024-11-26 16:40:00|79.89|79.49|80.1|79.7|80.11|79.71|79.68|79.28|394
1732639500000|2024-11-26 16:45:00|80.09|79.69|79.88|79.48|80.38|79.98|79.81|79.41|369
1732639800000|2024-11-26 16:50:00|79.89|79.49|79.77|79.37|79.92|79.52|79.51|79.11|351
1732640100000|2024-11-26 16:55:00|79.78|79.38|79.72|79.32|79.81|79.41|79.43|79.03|310
1732640400000|2024-11-26 17:00:00|79.74|79.34|79.61|79.21|79.76|79.36|79.34|78.94|362
1732640700000|2024-11-26 17:05:00|79.62|79.22|79.18|78.78|79.68|79.28|79.15|78.75|356
1732641000000|2024-11-26 17:10:00|79.19|78.79|79.1|78.7|79.5|79.1|78.97|78.57|315
1732641300000|2024-11-26 17:15:00|79.08|78.68|79.49|79.09|79.59|79.19|78.96|78.56|272
1732641600000|2024-11-26 17:20:00|79.5|79.1|79.98|79.58|79.98|79.58|79.5|79.1|235
1732641900000|2024-11-26 17:25:00|79.99|79.59|79.98|79.58|80.02|79.62|79.7|79.3|184
1732642200000|2024-11-26 17:30:00|79.91|79.51|79.75|79.35|79.98|79.58|79.51|79.11|342
1732642500000|2024-11-26 17:35:00|79.74|79.34|79.25|78.85|79.79|79.39|79.2|78.8|224
1732642800000|2024-11-26 17:40:00|79.24|78.84|79.16|78.76|79.27|78.87|78.96|78.56|203
1732643100000|2024-11-26 17:45:00|79.17|78.77|79.34|78.94|79.37|78.97|79.11|78.71|223
1732643400000|2024-11-26 17:50:00|79.35|78.95|79.44|79.04|79.49|79.09|79.27|78.87|192
1732643700000|2024-11-26 17:55:00|79.45|79.05|79.37|78.97|79.57|79.17|79.29|78.89|198
1732644000000|2024-11-26 18:00:00|79.35|78.95|79.04|78.64|79.58|79.18|79.03|78.63|309
1732644300000|2024-11-26 18:05:00|79.02|78.62|78.71|78.31|79.27|78.87|78.69|78.29|339
1732644600000|2024-11-26 18:10:00|78.7|78.3|78.34|77.94|78.77|78.37|78.27|77.87|303
1732644900000|2024-11-26 18:15:00|78.32|77.92|77.55|77.15|78.38|77.98|77.53|77.13|312
1732645200000|2024-11-26 18:20:00|77.54|77.14|78.11|77.71|78.39|77.99|77.49|77.09|366
1732645500000|2024-11-26 18:25:00|78.1|77.7|77.53|77.13|78.12|77.72|77.5|77.1|376
1732645800000|2024-11-26 18:30:00|77.54|77.14|77.01|76.61|77.62|77.22|76.97|76.57|380
1732646100000|2024-11-26 18:35:00|77|76.6|76.47|76.07|77.05|76.65|76.19|75.79|422
1732646400000|2024-11-26 18:40:00|76.48|76.08|76.7|76.3|77.04|76.64|76.29|75.89|490
1732646700000|2024-11-26 18:45:00|76.71|76.31|77.28|76.88|77.36|76.96|76.71|76.31|461
1732647000000|2024-11-26 18:50:00|77.29|76.89|77.52|77.12|77.69|77.29|77.08|76.68|461
1732647300000|2024-11-26 18:55:00|77.51|77.11|76.94|76.54|77.69|77.29|76.85|76.45|452
1732647600000|2024-11-26 19:00:00|76.93|76.53|76.9|76.5|77.19|76.79|76.64|76.24|630
1732647900000|2024-11-26 19:05:00|76.92|76.52|77.11|76.71|77.33|76.93|76.24|75.84|524
1732648200000|2024-11-26 19:10:00|77.15|76.75|77.37|76.97|77.6|77.2|76.94|76.54|503
1732648500000|2024-11-26 19:15:00|77.35|76.95|76.85|76.45|77.47|77.07|76.51|76.11|531
1732648800000|2024-11-26 19:20:00|76.83|76.43|76.57|76.17|76.96|76.56|76.3|75.9|463
1732649100000|2024-11-26 19:25:00|76.56|76.16|76.77|76.37|76.8|76.4|76.22|75.82|503
1732649400000|2024-11-26 19:30:00|76.76|76.36|77.19|76.79|77.49|77.09|76.29|75.89|391
1732649700000|2024-11-26 19:35:00|77.17|76.77|77.52|77.12|77.6|77.2|77.1|76.7|260
1732650000000|2024-11-26 19:40:00|77.5|77.1|77.32|76.92|77.52|77.12|77.09|76.69|345
1732650300000|2024-11-26 19:45:00|77.34|76.94|77.26|76.86|77.53|77.13|77.01|76.61|407
1732650600000|2024-11-26 19:50:00|77.25|76.85|77.27|76.87|77.37|76.97|77.02|76.62|414
1732650900000|2024-11-26 19:55:00|77.28|76.88|78.08|77.68|78.15|77.75|77.23|76.83|301
1732651200000|2024-11-26 20:00:00|78.05|77.65|77.81|77.41|78.35|77.95|77.69|77.29|445
1732651500000|2024-11-26 20:05:00|77.8|77.4|78.65|78.25|78.79|78.39|77.79|77.39|364
1732651800000|2024-11-26 20:10:00|78.64|78.24|78.89|78.49|79.07|78.67|78.64|78.24|277
1732652100000|2024-11-26 20:15:00|78.88|78.48|78.32|77.92|79.02|78.62|78.08|77.68|324
1732652400000|2024-11-26 20:20:00|78.3|77.9|78.26|77.86|78.43|78.03|78.13|77.73|337
1732652700000|2024-11-26 20:25:00|78.27|77.87|78.54|78.14|78.67|78.27|78.25|77.85|338
1732653000000|2024-11-26 20:30:00|78.52|78.12|78.78|78.38|78.87|78.47|78.18|77.78|307
1732653300000|2024-11-26 20:35:00|78.79|78.39|78.49|78.09|78.79|78.39|78.09|77.69|378
1732653600000|2024-11-26 20:40:00|78.5|78.1|79.56|79.16|79.56|79.16|78.41|78.01|331
1732653900000|2024-11-26 20:45:00|79.57|79.17|79.62|79.22|79.96|79.56|79.48|79.08|468
1732654200000|2024-11-26 20:50:00|79.63|79.23|80.04|79.64|80.18|79.78|79.62|79.22|398
1732654500000|2024-11-26 20:55:00|80.03|79.63|79.4|79|80.17|79.77|79.35|78.95|511
1732654800000|2024-11-26 21:00:00|79.37|78.97|79.33|78.93|79.57|79.17|78.91|78.51|541
1732655100000|2024-11-26 21:05:00|79.31|78.91|78.74|78.34|79.31|78.91|78.67|78.27|386
1732655400000|2024-11-26 21:10:00|78.73|78.33|79.04|78.64|79.05|78.65|78.53|78.13|297
1732655700000|2024-11-26 21:15:00|79.06|78.66|79.14|78.74|79.27|78.87|78.95|78.55|256
1732656000000|2024-11-26 21:20:00|79.16|78.76|79.76|79.36|79.76|79.36|79.16|78.76|207
1732656300000|2024-11-26 21:25:00|79.75|79.35|79.39|78.99|79.79|79.39|79.31|78.91|167
1732656600000|2024-11-26 21:30:00|79.38|78.98|78.78|78.38|79.45|79.05|78.78|78.38|205
1732656900000|2024-11-26 21:35:00|78.79|78.39|78.87|78.47|79.18|78.78|78.68|78.28|269
1732657200000|2024-11-26 21:40:00|78.88|78.48|78.9|78.5|79.05|78.65|78.74|78.34|144
1732657500000|2024-11-26 21:45:00|78.83|78.43|78.87|78.47|78.9|78.5|78.44|78.04|289
1732657800000|2024-11-26 21:50:00|78.88|78.48|78.96|78.56|79.14|78.74|78.84|78.44|269
1732658100000|2024-11-26 21:55:00|78.97|78.57|78.71|78.31|79|78.6|78.71|78.31|195
1732658400000|2024-11-26 22:00:00|78.77|78.37|79.19|78.79|79.21|78.81|78.55|78.15|490
1732658700000|2024-11-26 22:05:00|79.2|78.8|79.48|79.08|79.58|79.18|79|78.6|348
1732659000000|2024-11-26 22:10:00|79.47|79.07|79.24|78.84|79.81|79.41|79|78.6|371
1732659300000|2024-11-26 22:15:00|79.23|78.83|79.39|78.99|79.42|79.02|79.13|78.73|473
1732659600000|2024-11-26 22:20:00|79.38|78.98|79.54|79.14|79.6|79.2|79.23|78.83|151
1732659900000|2024-11-26 22:25:00|79.56|79.16|79.74|79.34|79.82|79.42|79.53|79.13|142
1732660200000|2024-11-26 22:30:00|79.75|79.35|79.54|79.14|79.9|79.5|79.5|79.1|217
1732660500000|2024-11-26 22:35:00|79.55|79.15|79.75|79.35|79.83|79.43|79.55|79.15|124
1732660800000|2024-11-26 22:40:00|79.76|79.36|79.65|79.25|79.9|79.5|79.62|79.22|151
1732661100000|2024-11-26 22:45:00|79.66|79.26|79.45|79.05|79.79|79.39|79.44|79.04|133
1732661400000|2024-11-26 22:50:00|79.44|79.04|79.14|78.74|79.55|79.15|79.01|78.61|174
1732661700000|2024-11-26 22:55:00|79.15|78.75|78.95|78.55|79.35|78.95|78.9|78.5|141
1732662000000|2024-11-26 23:00:00|78.93|78.53|78.93|78.53|79.27|78.87|78.83|78.43|174
1732662300000|2024-11-26 23:05:00|78.91|78.51|79.31|78.91|79.39|78.99|78.81|78.41|129
1732662600000|2024-11-26 23:10:00|79.32|78.92|79.6|79.2|79.61|79.21|79.32|78.92|204
1732662900000|2024-11-26 23:15:00|79.59|79.19|79.31|78.91|79.75|79.35|79.3|78.9|275
1732663200000|2024-11-26 23:20:00|79.33|78.93|79.31|78.91|79.52|79.12|79.18|78.78|190
1732663500000|2024-11-26 23:25:00|79.32|78.92|79.14|78.74|79.38|78.98|79.07|78.67|198
1732663800000|2024-11-26 23:30:00|79.15|78.75|79.46|79.06|79.46|79.06|79.14|78.74|188
1732664100000|2024-11-26 23:35:00|79.47|79.07|79.75|79.35|79.77|79.37|79.47|79.07|148
1732664400000|2024-11-26 23:40:00|79.76|79.36|79.92|79.52|80.03|79.63|79.73|79.33|104
1732664700000|2024-11-26 23:45:00|79.91|79.51|79.49|79.09|79.91|79.51|79.42|79.02|229
1732665000000|2024-11-26 23:50:00|79.48|79.08|79.8|79.4|79.86|79.46|79.43|79.03|174
1732665300000|2024-11-26 23:55:00|79.81|79.41|79.82|79.42|80.08|79.68|79.79|79.39|140
1732665600000|2024-11-27 00:00:00|79.83|79.43|78.99|78.59|79.83|79.43|78.83|78.43|316
1732665900000|2024-11-27 00:05:00|79|78.6|79.89|79.49|79.89|79.49|78.93|78.53|335
1732666200000|2024-11-27 00:10:00|79.9|79.5|80.27|79.87|80.31|79.91|79.78|79.38|342
1732666500000|2024-11-27 00:15:00|80.26|79.86|79.95|79.55|80.42|80.02|79.66|79.26|326
1732666800000|2024-11-27 00:20:00|79.96|79.56|79.69|79.29|80.09|79.69|79.6|79.2|295
1732667100000|2024-11-27 00:25:00|79.7|79.3|79.46|79.06|79.82|79.42|79.45|79.05|340
1732667400000|2024-11-27 00:30:00|79.47|79.07|78.64|78.24|79.54|79.14|78.49|78.09|344
1732667700000|2024-11-27 00:35:00|78.65|78.25|78.3|77.9|78.84|78.44|78.3|77.9|265
1732668000000|2024-11-27 00:40:00|78.31|77.91|77.85|77.45|78.44|78.04|77.77|77.37|209
1732668300000|2024-11-27 00:45:00|77.86|77.46|77.95|77.55|78.22|77.82|77.73|77.33|277
1732668600000|2024-11-27 00:50:00|77.93|77.53|77.87|77.47|78.01|77.61|77.43|77.03|279
1732668900000|2024-11-27 00:55:00|77.88|77.48|77.61|77.21|77.91|77.51|77.38|76.98|249
1732669200000|2024-11-27 01:00:00|77.58|77.18|77.71|77.31|77.99|77.59|77.3|76.9|364
1732669500000|2024-11-27 01:05:00|77.73|77.33|77.94|77.54|78.18|77.78|77.53|77.13|420
1732669800000|2024-11-27 01:10:00|77.87|77.47|78.31|77.91|78.32|77.92|77.54|77.14|318
1732670100000|2024-11-27 01:15:00|78.32|77.92|78.87|78.47|79.14|78.74|78.32|77.92|320
1732670400000|2024-11-27 01:20:00|78.88|78.48|79.36|78.96|79.38|78.98|78.75|78.35|347
1732670700000|2024-11-27 01:25:00|79.37|78.97|78.91|78.51|79.38|78.98|78.57|78.17|314
1732671000000|2024-11-27 01:30:00|78.92|78.52|78.8|78.4|79.11|78.71|78.59|78.19|327
1732671300000|2024-11-27 01:35:00|78.81|78.41|79.11|78.71|79.26|78.86|78.72|78.32|266
1732671600000|2024-11-27 01:40:00|79.1|78.7|78.9|78.5|79.22|78.82|78.8|78.4|270
1732671900000|2024-11-27 01:45:00|78.91|78.51|79.01|78.61|79.23|78.83|78.91|78.51|326
1732672200000|2024-11-27 01:50:00|79.02|78.62|79.4|79|79.46|79.06|79.01|78.61|313
1732672500000|2024-11-27 01:55:00|79.39|78.99|79.31|78.91|79.56|79.16|79.3|78.9|160
1732672800000|2024-11-27 02:00:00|79.32|78.92|79.36|78.96|79.49|79.09|79.24|78.84|359
1732673100000|2024-11-27 02:05:00|79.37|78.97|78.92|78.52|79.47|79.07|78.76|78.36|354
1732673400000|2024-11-27 02:10:00|78.91|78.51|78.5|78.1|78.97|78.57|78.5|78.1|211
1732673700000|2024-11-27 02:15:00|78.49|78.09|78.41|78.01|78.67|78.27|78.33|77.93|292
1732674000000|2024-11-27 02:20:00|78.43|78.03|79.08|78.68|79.08|78.68|78.29|77.89|212
1732674300000|2024-11-27 02:25:00|79.1|78.7|79.43|79.03|79.44|79.04|79.09|78.69|185
1732674600000|2024-11-27 02:30:00|79.44|79.04|78.96|78.56|79.53|79.13|78.96|78.56|223
1732674900000|2024-11-27 02:35:00|78.94|78.54|78.95|78.55|79.38|78.98|78.8|78.4|287
1732675200000|2024-11-27 02:40:00|78.94|78.54|79.03|78.63|79.09|78.69|78.79|78.39|240
1732675500000|2024-11-27 02:45:00|79.04|78.64|79.13|78.73|79.37|78.97|78.87|78.47|213
1732675800000|2024-11-27 02:50:00|79.14|78.74|79.19|78.79|79.23|78.83|78.93|78.53|178
1732676100000|2024-11-27 02:55:00|79.2|78.8|79.02|78.62|79.26|78.86|78.99|78.59|164
1732676400000|2024-11-27 03:00:00|79.03|78.63|79.23|78.83|79.32|78.92|78.93|78.53|279
1732676700000|2024-11-27 03:05:00|79.22|78.82|78.83|78.43|79.31|78.91|78.75|78.35|247
1732677000000|2024-11-27 03:10:00|78.86|78.46|79.14|78.74|79.21|78.81|78.82|78.42|150
1732677300000|2024-11-27 03:15:00|79.18|78.78|78.89|78.49|79.24|78.84|78.8|78.4|255
1732677600000|2024-11-27 03:20:00|78.9|78.5|78.71|78.31|78.93|78.53|78.48|78.08|191
1732677900000|2024-11-27 03:25:00|78.7|78.3|78.88|78.48|79.01|78.61|78.67|78.27|225
1732678200000|2024-11-27 03:30:00|78.89|78.49|78.7|78.3|78.92|78.52|78.56|78.16|283
1732678500000|2024-11-27 03:35:00|78.71|78.31|78.18|77.78|78.8|78.4|78.13|77.73|200
1732678800000|2024-11-27 03:40:00|78.19|77.79|78.38|77.98|78.38|77.98|78.17|77.77|149
1732679100000|2024-11-27 03:45:00|78.36|77.96|78.34|77.94|78.61|78.21|78.15|77.75|251
1732679400000|2024-11-27 03:50:00|78.33|77.93|78.42|78.02|78.66|78.26|78.27|77.87|193
1732679700000|2024-11-27 03:55:00|78.44|78.04|78.4|78|78.54|78.14|78.38|77.98|158
1732680000000|2024-11-27 04:00:00|78.39|77.99|78.74|78.34|78.76|78.36|78.31|77.91|159
1732680300000|2024-11-27 04:05:00|78.73|78.33|78.98|78.58|79.11|78.71|78.73|78.33|139
1732680600000|2024-11-27 04:10:00|78.99|78.59|79.21|78.81|79.27|78.87|78.89|78.49|114
1732680900000|2024-11-27 04:15:00|79.23|78.83|79.57|79.17|79.59|79.19|79.06|78.66|134
1732681200000|2024-11-27 04:20:00|79.58|79.18|79.82|79.42|79.97|79.57|79.58|79.18|244
1732681500000|2024-11-27 04:25:00|79.81|79.41|79.88|79.48|80.11|79.71|79.74|79.34|238
1732681800000|2024-11-27 04:30:00|79.87|79.47|79.56|79.16|79.91|79.51|79.41|79.01|209
1732682100000|2024-11-27 04:35:00|79.55|79.15|79.46|79.06|79.57|79.17|79.19|78.79|212
1732682400000|2024-11-27 04:40:00|79.47|79.07|79.49|79.09|79.59|79.19|79.23|78.83|167
1732682700000|2024-11-27 04:45:00|79.48|79.08|79.31|78.91|79.65|79.25|79.2|78.8|192
1732683000000|2024-11-27 04:50:00|79.27|78.87|79.04|78.64|79.27|78.87|78.94|78.54|196
1732683300000|2024-11-27 04:55:00|79.05|78.65|79.1|78.7|79.1|78.7|78.9|78.5|157
1732683600000|2024-11-27 05:00:00|79.12|78.72|78.88|78.48|79.18|78.78|78.71|78.31|183
1732683900000|2024-11-27 05:05:00|78.87|78.47|78.56|78.16|78.87|78.47|78.37|77.97|158
1732684200000|2024-11-27 05:10:00|78.54|78.14|78.37|77.97|78.64|78.24|78.34|77.94|162
1732684500000|2024-11-27 05:15:00|78.38|77.98|78.55|78.15|78.57|78.17|78.21|77.81|248
1732684800000|2024-11-27 05:20:00|78.56|78.16|78.55|78.15|78.62|78.22|77.9|77.5|221
1732685100000|2024-11-27 05:25:00|78.54|78.14|78.62|78.22|78.65|78.25|78.42|78.02|201
1732685400000|2024-11-27 05:30:00|78.63|78.23|78.82|78.42|78.9|78.5|78.58|78.18|142
1732685700000|2024-11-27 05:35:00|78.83|78.43|78.99|78.59|79.08|78.68|78.83|78.43|119
1732686000000|2024-11-27 05:40:00|79.01|78.61|79.15|78.75|79.27|78.87|79.01|78.61|93
1732686300000|2024-11-27 05:45:00|79.12|78.72|78.66|78.26|79.15|78.75|78.65|78.25|215
1732686600000|2024-11-27 05:50:00|78.65|78.25|78.72|78.32|78.85|78.45|78.51|78.11|206
1732686900000|2024-11-27 05:55:00|78.68|78.28|78.59|78.19|78.69|78.29|78.41|78.01|210
1732687200000|2024-11-27 06:00:00|78.64|78.24|78.78|78.38|78.8|78.4|78.54|78.14|159
1732687500000|2024-11-27 06:05:00|78.76|78.36|78.83|78.43|78.91|78.51|78.54|78.14|137
1732687800000|2024-11-27 06:10:00|78.81|78.41|79.16|78.76|79.21|78.81|78.81|78.41|129
1732688100000|2024-11-27 06:15:00|79.18|78.78|79.42|79.02|79.59|79.19|79.07|78.67|152
1732688400000|2024-11-27 06:20:00|79.41|79.01|79.51|79.11|79.65|79.25|79.39|78.99|158
1732688700000|2024-11-27 06:25:00|79.49|79.09|79.31|78.91|79.56|79.16|79.26|78.86|318
1732689000000|2024-11-27 06:30:00|79.33|78.93|79.42|79.02|79.5|79.1|79.2|78.8|246
1732689300000|2024-11-27 06:35:00|79.41|79.01|79.53|79.13|79.69|79.29|79.19|78.79|244
1732689600000|2024-11-27 06:40:00|79.51|79.11|79.63|79.23|79.71|79.31|79.51|79.11|184
1732689900000|2024-11-27 06:45:00|79.61|79.21|79.27|78.87|79.61|79.21|79.17|78.77|186
1732690200000|2024-11-27 06:50:00|79.26|78.86|79.1|78.7|79.53|79.13|79.04|78.64|194
1732690500000|2024-11-27 06:55:00|79.14|78.74|79.09|78.69|79.2|78.8|79.01|78.61|150
1732690800000|2024-11-27 07:00:00|79.1|78.7|79.13|78.73|79.22|78.82|78.81|78.41|225
1732691100000|2024-11-27 07:05:00|79.12|78.72|79.33|78.93|79.45|79.05|79.08|78.68|172
1732691400000|2024-11-27 07:10:00|79.32|78.92|79.23|78.83|79.4|79|79.18|78.78|151
1732691700000|2024-11-27 07:15:00|79.22|78.82|79.42|79.02|79.5|79.1|79.19|78.79|151
1732692000000|2024-11-27 07:20:00|79.43|79.03|79.58|79.18|79.67|79.27|79.4|79|191
1732692300000|2024-11-27 07:25:00|79.57|79.17|79.55|79.15|79.74|79.34|79.39|78.99|181
1732692600000|2024-11-27 07:30:00|79.56|79.16|79.77|79.37|79.8|79.4|79.49|79.09|168
1732692900000|2024-11-27 07:35:00|79.78|79.38|79.84|79.44|79.85|79.45|79.69|79.29|172
1732693200000|2024-11-27 07:40:00|79.85|79.45|79.67|79.27|79.88|79.48|79.52|79.12|133
1732693500000|2024-11-27 07:45:00|79.66|79.26|79.91|79.51|79.98|79.58|79.51|79.11|142
1732693800000|2024-11-27 07:50:00|79.9|79.5|80.23|79.83|80.37|79.97|79.88|79.48|128
1732694100000|2024-11-27 07:55:00|80.22|79.82|80.06|79.66|80.37|79.97|80.06|79.66|104
1732694400000|2024-11-27 08:00:00|80.07|79.67|79.76|79.36|80.12|79.72|79.62|79.22|221
1732694700000|2024-11-27 08:05:00|79.75|79.35|80.06|79.66|80.18|79.78|79.72|79.32|279
1732695000000|2024-11-27 08:10:00|80.07|79.67|79.71|79.31|80.09|79.69|79.67|79.27|244
1732695300000|2024-11-27 08:15:00|79.72|79.32|80.07|79.67|80.13|79.73|79.62|79.22|289
1732695600000|2024-11-27 08:20:00|80.08|79.68|80.05|79.65|80.19|79.79|79.99|79.59|260
1732695900000|2024-11-27 08:25:00|80.07|79.67|80.08|79.68|80.15|79.75|79.91|79.51|386
1732696200000|2024-11-27 08:30:00|80.05|79.65|79.93|79.53|80.26|79.86|79.91|79.51|212
1732696500000|2024-11-27 08:35:00|79.92|79.52|80.44|80.04|80.44|80.04|79.91|79.51|193
1732696800000|2024-11-27 08:40:00|80.43|80.03|80.38|79.98|80.44|80.04|80.28|79.88|145
1732697100000|2024-11-27 08:45:00|80.4|80|80.29|79.89|80.51|80.11|80.19|79.79|161
1732697400000|2024-11-27 08:50:00|80.3|79.9|80.38|79.98|80.4|80|80.11|79.71|142
1732697700000|2024-11-27 08:55:00|80.39|79.99|80.45|80.05|80.5|80.1|80.23|79.83|210
1732698000000|2024-11-27 09:00:00|80.46|80.06|80.12|79.72|80.55|80.15|80.09|79.69|293
1732698300000|2024-11-27 09:05:00|80.1|79.7|79.84|79.44|80.2|79.8|79.81|79.41|94
1732698600000|2024-11-27 09:10:00|79.85|79.45|79.77|79.37|79.89|79.49|79.76|79.36|67
1732698900000|2024-11-27 09:15:00|79.69|79.29|79.9|79.5|79.91|79.51|79.61|79.21|169
1732699200000|2024-11-27 09:20:00|79.91|79.51|79.58|79.18|79.92|79.52|79.52|79.12|209
1732699500000|2024-11-27 09:25:00|79.59|79.19|79.64|79.24|79.8|79.4|79.51|79.11|175
1732699800000|2024-11-27 09:30:00|79.61|79.21|79.19|78.79|79.69|79.29|79.13|78.73|242
1732700100000|2024-11-27 09:35:00|79.2|78.8|79.88|79.48|79.92|79.52|79.17|78.77|232
1732700400000|2024-11-27 09:40:00|79.87|79.47|79.97|79.57|79.97|79.57|79.58|79.18|160
1732700700000|2024-11-27 09:45:00|79.97|79.57|80.35|79.95|80.38|79.98|79.73|79.33|275
1732701000000|2024-11-27 09:50:00|80.33|79.93|80.47|80.07|80.49|80.09|80.2|79.8|246
1732701300000|2024-11-27 09:55:00|80.46|80.06|80.66|80.26|80.69|80.29|80.46|80.06|222
1732701600000|2024-11-27 10:00:00|80.68|80.28|80.3|79.9|80.76|80.36|80.15|79.75|209
1732701900000|2024-11-27 10:05:00|80.35|79.95|80.36|79.96|80.67|80.27|80.35|79.95|218
1732702200000|2024-11-27 10:10:00|80.35|79.95|80.71|80.31|80.71|80.31|80.28|79.88|162
1732702500000|2024-11-27 10:15:00|80.75|80.35|80.72|80.32|80.81|80.41|80.67|80.27|164
1732702800000|2024-11-27 10:20:00|80.73|80.33|80.7|80.3|80.83|80.43|80.61|80.21|224
1732703100000|2024-11-27 10:25:00|80.69|80.29|80.58|80.18|80.78|80.38|80.56|80.16|296
1732703400000|2024-11-27 10:30:00|80.59|80.19|80.79|80.39|80.79|80.39|80.5|80.1|266
1732703700000|2024-11-27 10:35:00|80.8|80.4|81.22|80.82|81.22|80.82|80.8|80.4|186
1732704000000|2024-11-27 10:40:00|81.21|80.81|81.8|81.4|81.91|81.51|81.17|80.77|202
1732704300000|2024-11-27 10:45:00|81.85|81.45|81.58|81.18|81.97|81.57|81.49|81.09|256
1732704600000|2024-11-27 10:50:00|81.64|81.24|81.26|80.86|81.65|81.25|81.17|80.77|292
1732704900000|2024-11-27 10:55:00|81.25|80.85|81.37|80.97|81.58|81.18|81.2|80.8|242
1732705200000|2024-11-27 11:00:00|81.38|80.98|80.98|80.58|81.57|81.17|80.98|80.58|266
1732705500000|2024-11-27 11:05:00|80.97|80.57|81.09|80.69|81.18|80.78|80.81|80.41|215
1732705800000|2024-11-27 11:10:00|81.08|80.68|81.26|80.86|81.3|80.9|80.99|80.59|190
1732706100000|2024-11-27 11:15:00|80.99|80.59|80.97|80.57|81.03|80.63|80.69|80.29|207
1732706400000|2024-11-27 11:20:00|80.98|80.58|81.03|80.63|81.19|80.79|80.85|80.45|284
1732706700000|2024-11-27 11:25:00|81.02|80.62|81.13|80.73|81.25|80.85|80.89|80.49|342
1732707000000|2024-11-27 11:30:00|81.11|80.71|81.42|81.02|81.47|81.07|80.97|80.57|428
1732707300000|2024-11-27 11:35:00|81.43|81.03|81.13|80.73|81.43|81.03|80.97|80.57|351
1732707600000|2024-11-27 11:40:00|81.12|80.72|81.13|80.73|81.23|80.83|81.01|80.61|249
1732707900000|2024-11-27 11:45:00|81.14|80.74|81.07|80.67|81.17|80.77|80.75|80.35|259
1732708200000|2024-11-27 11:50:00|81.08|80.68|81.05|80.65|81.15|80.75|80.87|80.47|201
1732708500000|2024-11-27 11:55:00|81.04|80.64|81|80.6|81.19|80.79|80.97|80.57|137
1732708800000|2024-11-27 12:00:00|81.01|80.61|80.7|80.3|81.05|80.65|80.69|80.29|256
1732709100000|2024-11-27 12:05:00|80.73|80.33|80.17|79.77|80.8|80.4|80.13|79.73|203
1732709400000|2024-11-27 12:10:00|80.16|79.76|79.8|79.4|80.16|79.76|79.72|79.32|165
1732710000000|2024-11-27 12:20:00|80.24|79.84|79.46|79.06|80.25|79.85|79.45|79.05|225
1732710300000|2024-11-27 12:25:00|79.44|79.04|79.19|78.79|79.53|79.13|79.19|78.79|248
1732710600000|2024-11-27 12:30:00|79.2|78.8|79.39|78.99|79.5|79.1|79.06|78.66|344
1732710900000|2024-11-27 12:35:00|79.4|79|79.4|79|79.56|79.16|79.32|78.92|228
1732711200000|2024-11-27 12:40:00|79.39|78.99|79.71|79.31|79.82|79.42|79.39|78.99|152
1732711500000|2024-11-27 12:45:00|79.68|79.28|79.64|79.24|79.89|79.49|79.57|79.17|180
1732711800000|2024-11-27 12:50:00|79.63|79.23|79.93|79.53|79.99|79.59|79.6|79.2|138
1732712100000|2024-11-27 12:55:00|79.92|79.52|79.87|79.47|79.98|79.58|79.62|79.22|199
1732712400000|2024-11-27 13:00:00|79.88|79.48|80.54|80.14|80.54|80.14|79.71|79.31|273
1732712700000|2024-11-27 13:05:00|80.53|80.13|80.4|80|80.73|80.33|80.22|79.82|311
1732713000000|2024-11-27 13:10:00|80.41|80.01|80.28|79.88|80.43|80.03|80.03|79.63|319
1732713300000|2024-11-27 13:15:00|80.3|79.9|80.15|79.75|80.3|79.9|79.91|79.51|234
1732713600000|2024-11-27 13:20:00|80.14|79.74|80.27|79.87|80.37|79.97|79.88|79.48|239
1732713900000|2024-11-27 13:25:00|80.26|79.86|80.6|80.2|80.72|80.32|80.14|79.74|362
1732714200000|2024-11-27 13:30:00|80.61|80.21|80.58|80.18|80.89|80.49|80.58|80.18|53
1732714500000|2024-11-27 13:35:00|80.59|80.19|80.5|80.1|80.97|80.57|80.5|80.1|276
1732714800000|2024-11-27 13:40:00|80.49|80.09|80.43|80.03|80.54|80.14|80.33|79.93|290
1732715100000|2024-11-27 13:45:00|80.44|80.04|80.41|80.01|80.5|80.1|80.2|79.8|354
1732715400000|2024-11-27 13:50:00|80.42|80.02|80.66|80.26|80.88|80.48|80.41|80.01|305
1732715700000|2024-11-27 13:55:00|80.67|80.27|81.06|80.66|81.06|80.66|80.65|80.25|217
1732716000000|2024-11-27 14:00:00|81.05|80.65|81.17|80.77|81.2|80.8|80.75|80.35|309
1732716300000|2024-11-27 14:05:00|81.16|80.76|80.72|80.32|81.36|80.96|80.66|80.26|450
1732716600000|2024-11-27 14:10:00|80.71|80.31|81.2|80.8|81.21|80.81|80.62|80.22|411
1732716900000|2024-11-27 14:15:00|81.21|80.81|80.93|80.53|81.23|80.83|80.91|80.51|513
1732717200000|2024-11-27 14:20:00|80.92|80.52|80.8|80.4|81.12|80.72|80.79|80.39|521
1732717500000|2024-11-27 14:25:00|80.82|80.42|80.81|80.41|80.92|80.52|80.56|80.16|478
1732717800000|2024-11-27 14:30:00|80.8|80.4|80.79|80.39|80.87|80.47|80.46|80.06|413
1732718100000|2024-11-27 14:35:00|80.8|80.4|80.94|80.54|81.21|80.81|80.46|80.06|319
1732718400000|2024-11-27 14:40:00|80.92|80.52|80.79|80.39|80.92|80.52|80.68|80.28|173
1732718700000|2024-11-27 14:45:00|80.76|80.36|80.69|80.29|80.8|80.4|80.38|79.98|279
1732719000000|2024-11-27 14:50:00|80.7|80.3|80.66|80.26|80.76|80.36|80.49|80.09|239
1732719300000|2024-11-27 14:55:00|80.65|80.25|80.97|80.57|81.07|80.67|80.62|80.22|222
1732719600000|2024-11-27 15:00:00|80.96|80.56|81.02|80.62|81.03|80.63|80.69|80.29|277
1732719900000|2024-11-27 15:05:00|81.01|80.61|81.08|80.68|81.29|80.89|80.92|80.52|257
1732720200000|2024-11-27 15:10:00|81.07|80.67|80.63|80.23|81.08|80.68|80.53|80.13|299
1732720500000|2024-11-27 15:15:00|80.62|80.22|80.6|80.2|80.74|80.34|80.44|80.04|272
1732720800000|2024-11-27 15:20:00|80.61|80.21|80.62|80.22|80.72|80.32|80.35|79.95|232
1732721100000|2024-11-27 15:25:00|80.61|80.21|80.91|80.51|80.95|80.55|80.43|80.03|189
1732721400000|2024-11-27 15:30:00|80.92|80.52|81.33|80.93|81.34|80.94|80.78|80.38|260
1732721700000|2024-11-27 15:35:00|81.34|80.94|81.44|81.04|81.6|81.2|81.31|80.91|226
1732722000000|2024-11-27 15:40:00|81.43|81.03|81.99|81.59|82.06|81.66|81.38|80.98|192
1732722300000|2024-11-27 15:45:00|82|81.6|82.02|81.62|82.32|81.92|81.89|81.49|384
1732722600000|2024-11-27 15:50:00|82.04|81.64|82.22|81.82|82.23|81.83|81.99|81.59|233
1732722900000|2024-11-27 15:55:00|82.23|81.83|82.2|81.8|82.57|82.17|82.11|81.71|203
1732723200000|2024-11-27 16:00:00|82.25|81.85|81.85|81.45|82.44|82.04|81.84|81.44|483
1732723500000|2024-11-27 16:05:00|81.84|81.44|82.08|81.68|82.29|81.89|81.66|81.26|417
1732723800000|2024-11-27 16:10:00|82.06|81.66|81.85|81.45|82.16|81.76|81.76|81.36|353
1732724100000|2024-11-27 16:15:00|81.72|81.32|82.15|81.75|82.24|81.84|81.72|81.32|212
1732724400000|2024-11-27 16:20:00|82.16|81.76|81.85|81.45|82.18|81.78|81.83|81.43|201
1732724700000|2024-11-27 16:25:00|81.86|81.46|81.86|81.46|82.06|81.66|81.84|81.44|157
1732725000000|2024-11-27 16:30:00|81.95|81.55|82.54|82.14|82.56|82.16|81.95|81.55|189
1732725300000|2024-11-27 16:35:00|82.53|82.13|82.36|81.96|82.69|82.29|82.35|81.95|204
1732725600000|2024-11-27 16:40:00|82.37|81.97|81.95|81.55|82.43|82.03|81.87|81.47|172
1732725900000|2024-11-27 16:45:00|81.86|81.46|81.45|81.05|81.91|81.51|81.38|80.98|159
1732726200000|2024-11-27 16:50:00|81.46|81.06|81.36|80.96|81.57|81.17|81.26|80.86|151
1732726500000|2024-11-27 16:55:00|81.35|80.95|81.28|80.88|81.38|80.98|81.05|80.65|148
1732726800000|2024-11-27 17:00:00|81.27|80.87|81.21|80.81|81.31|80.91|80.91|80.51|212
1732727100000|2024-11-27 17:05:00|81.22|80.82|80.99|80.59|81.32|80.92|80.82|80.42|204
1732727400000|2024-11-27 17:10:00|81|80.6|81.29|80.89|81.3|80.9|81|80.6|194
1732727700000|2024-11-27 17:15:00|81.28|80.88|81.27|80.87|81.3|80.9|81.12|80.72|178
1732728000000|2024-11-27 17:20:00|81.28|80.88|81.38|80.98|81.52|81.12|81.23|80.83|148
1732728300000|2024-11-27 17:25:00|81.39|80.99|81.39|80.99|81.51|81.11|81.35|80.95|122
1732728600000|2024-11-27 17:30:00|81.44|81.04|81.79|81.39|81.83|81.43|81.43|81.03|205
1732728900000|2024-11-27 17:35:00|81.8|81.4|82.14|81.74|82.17|81.77|81.79|81.39|180
1732729200000|2024-11-27 17:40:00|82.15|81.75|81.92|81.52|82.29|81.89|81.92|81.52|130
1732729500000|2024-11-27 17:45:00|81.91|81.51|82.49|82.09|82.52|82.12|81.91|81.51|234
1732729800000|2024-11-27 17:50:00|82.51|82.11|82.41|82.01|82.56|82.16|82.35|81.95|140
1732730100000|2024-11-27 17:55:00|82.42|82.02|82.39|81.99|82.48|82.08|82.29|81.89|187
1732730400000|2024-11-27 18:00:00|82.4|82|82.35|81.95|82.43|82.03|82.22|81.82|193
1732730700000|2024-11-27 18:05:00|82.36|81.96|82.1|81.7|82.39|81.99|81.91|81.51|248
1732731000000|2024-11-27 18:10:00|82.09|81.69|82.19|81.79|82.29|81.89|82.05|81.65|154
1732731300000|2024-11-27 18:15:00|82.13|81.73|82.21|81.81|82.33|81.93|82.1|81.7|141
1732731600000|2024-11-27 18:20:00|82.19|81.79|82.04|81.64|82.33|81.93|82.04|81.64|140
1732731900000|2024-11-27 18:25:00|82.03|81.63|81.99|81.59|82.12|81.72|81.74|81.34|100
1732732200000|2024-11-27 18:30:00|82.06|81.66|82.03|81.63|82.23|81.83|81.99|81.59|173
1732732500000|2024-11-27 18:35:00|82.02|81.62|82.11|81.71|82.14|81.74|81.92|81.52|184
1732732800000|2024-11-27 18:40:00|82.1|81.7|81.98|81.58|82.2|81.8|81.98|81.58|197
1732733100000|2024-11-27 18:45:00|81.9|81.5|81.67|81.27|81.94|81.54|81.65|81.25|125
1732733400000|2024-11-27 18:50:00|81.68|81.28|81.66|81.26|81.72|81.32|81.51|81.11|58
1732733700000|2024-11-27 18:55:00|81.65|81.25|81.53|81.13|81.73|81.33|81.47|81.07|121
1732734000000|2024-11-27 19:00:00|81.52|81.12|81.6|81.2|81.68|81.28|81.42|81.02|126
1732734300000|2024-11-27 19:05:00|81.61|81.21|81.37|80.97|81.69|81.29|81.32|80.92|107
1732734600000|2024-11-27 19:10:00|81.38|80.98|81.65|81.25|81.67|81.27|81.37|80.97|108
1732734900000|2024-11-27 19:15:00|81.64|81.24|81.46|81.06|81.64|81.24|81.42|81.02|132
1732735200000|2024-11-27 19:20:00|81.47|81.07|81.63|81.23|81.72|81.32|81.46|81.06|101
1732735500000|2024-11-27 19:25:00|81.65|81.25|81.82|81.42|82|81.6|81.48|81.08|185
1732735800000|2024-11-27 19:30:00|81.83|81.43|81.78|81.38|81.83|81.43|81.68|81.28|179
1732736100000|2024-11-27 19:35:00|81.77|81.37|81.89|81.49|81.94|81.54|81.57|81.17|160
1732736400000|2024-11-27 19:40:00|81.88|81.48|81.74|81.34|81.93|81.53|81.68|81.28|120
1732736700000|2024-11-27 19:45:00|81.7|81.3|81.61|81.21|81.73|81.33|81.58|81.18|158
1732737000000|2024-11-27 19:50:00|81.62|81.22|81.56|81.16|81.64|81.24|81.5|81.1|107
1732737300000|2024-11-27 19:55:00|81.54|81.14|81.54|81.14|81.58|81.18|81.48|81.08|93
1732737600000|2024-11-27 20:00:00|81.53|81.13|81.8|81.4|81.82|81.42|81.46|81.06|124
1732737900000|2024-11-27 20:05:00|81.81|81.41|82.04|81.64|82.14|81.74|81.73|81.33|165
1732738200000|2024-11-27 20:10:00|82.03|81.63|82.18|81.78|82.27|81.87|81.97|81.57|119
1732738500000|2024-11-27 20:15:00|82.19|81.79|82.65|82.25|82.7|82.3|82.19|81.79|286
1732738800000|2024-11-27 20:20:00|82.67|82.27|82.4|82|82.71|82.31|82.36|81.96|281
1732739100000|2024-11-27 20:25:00|82.39|81.99|82.55|82.15|82.63|82.23|82.39|81.99|291
1732739400000|2024-11-27 20:30:00|82.56|82.16|82.49|82.09|82.64|82.24|82.35|81.95|265
1732739700000|2024-11-27 20:35:00|82.48|82.08|82.23|81.83|82.51|82.11|82.1|81.7|163
1732740000000|2024-11-27 20:40:00|82.24|81.84|82.41|82.01|82.45|82.05|82.21|81.81|149
1732740300000|2024-11-27 20:45:00|82.42|82.02|82.42|82.02|82.49|82.09|82.3|81.9|154
1732740600000|2024-11-27 20:50:00|82.41|82.01|82.06|81.66|82.41|82.01|81.99|81.59|169
1732740900000|2024-11-27 20:55:00|82.07|81.67|82.27|81.87|82.31|81.91|82.05|81.65|116
1732741200000|2024-11-27 21:00:00|82.38|81.98|82.48|82.08|82.5|82.1|82.21|81.81|267
1732741500000|2024-11-27 21:05:00|82.49|82.09|82.58|82.18|82.59|82.19|82.3|81.9|199
1732741800000|2024-11-27 21:10:00|82.59|82.19|82.55|82.15|82.66|82.26|82.46|82.06|185
1732742100000|2024-11-27 21:15:00|82.49|82.09|82.21|81.81|82.51|82.11|82.17|81.77|112
1732742400000|2024-11-27 21:20:00|82.22|81.82|82.03|81.63|82.27|81.87|82.02|81.62|104
1732742700000|2024-11-27 21:25:00|82.02|81.62|81.9|81.5|82.03|81.63|81.72|81.32|103
1732743000000|2024-11-27 21:30:00|81.89|81.49|82.01|81.61|82.01|81.61|81.78|81.38|120
1732743300000|2024-11-27 21:35:00|82.02|81.62|82.16|81.76|82.17|81.77|81.95|81.55|111
1732743600000|2024-11-27 21:40:00|82.17|81.77|82.35|81.95|82.44|82.04|82.16|81.76|93
1732743900000|2024-11-27 21:45:00|82.36|81.96|82.39|81.99|82.47|82.07|82.28|81.88|103
1732744200000|2024-11-27 21:50:00|82.37|81.97|81.94|81.54|82.37|81.97|81.94|81.54|239
1732744500000|2024-11-27 21:55:00|81.95|81.55|82.12|81.72|82.12|81.72|81.95|81.55|107
1732744800000|2024-11-27 22:00:00|82.11|81.71|82.27|81.87|82.33|81.93|82.05|81.65|182
1732745100000|2024-11-27 22:05:00|82.26|81.86|82.06|81.66|82.3|81.9|82.03|81.63|258
1732745400000|2024-11-27 22:10:00|82.07|81.67|82.29|81.89|82.34|81.94|81.98|81.58|169
1732745700000|2024-11-27 22:15:00|82.28|81.88|82.13|81.73|82.31|81.91|82|81.6|272
1732746000000|2024-11-27 22:20:00|82.14|81.74|82.5|82.1|82.5|82.1|82.13|81.73|191
1732746300000|2024-11-27 22:25:00|82.49|82.09|82.72|82.32|82.77|82.37|82.49|82.09|168
1732746600000|2024-11-27 22:30:00|82.71|82.31|82.87|82.47|82.88|82.48|82.63|82.23|154
1732746900000|2024-11-27 22:35:00|82.88|82.48|83.05|82.65|83.1|82.7|82.87|82.47|174
1732747200000|2024-11-27 22:40:00|83.07|82.67|82.82|82.42|83.08|82.68|82.81|82.41|157
1732747500000|2024-11-27 22:45:00|82.81|82.41|82.53|82.13|82.83|82.43|82.53|82.13|154
1732747800000|2024-11-27 22:50:00|82.52|82.12|82.88|82.48|82.89|82.49|82.5|82.1|194
1732748100000|2024-11-27 22:55:00|82.89|82.49|82.81|82.41|83.06|82.66|82.8|82.4|178
1732748400000|2024-11-27 23:00:00|82.82|82.42|83.12|82.72|83.2|82.8|82.81|82.41|143
1732748700000|2024-11-27 23:05:00|83.11|82.71|83.18|82.78|83.27|82.87|83.08|82.68|95
1732749000000|2024-11-27 23:10:00|83.09|82.69|82.65|82.25|83.09|82.69|82.59|82.19|226
1732749300000|2024-11-27 23:15:00|82.73|82.33|82.61|82.21|83.19|82.79|82.56|82.16|326
1732749600000|2024-11-27 23:20:00|82.65|82.25|83.07|82.67|83.15|82.75|82.62|82.22|367
1732749900000|2024-11-27 23:25:00|83.08|82.68|83.28|82.88|83.33|82.93|83.05|82.65|255
1732750200000|2024-11-27 23:30:00|83.27|82.87|83.29|82.89|83.42|83.02|83.04|82.64|328
1732750500000|2024-11-27 23:35:00|83.27|82.87|83.64|83.24|83.68|83.28|83.15|82.75|364
1732750800000|2024-11-27 23:40:00|83.65|83.25|83.77|83.37|83.91|83.51|83.45|83.05|262
1732751100000|2024-11-27 23:45:00|83.72|83.32|83.13|82.73|83.72|83.32|83.08|82.68|188
1732751400000|2024-11-27 23:50:00|83.14|82.74|83.16|82.76|83.2|82.8|83.02|82.62|175
1732751700000|2024-11-27 23:55:00|83.14|82.74|83.17|82.77|83.26|82.86|83.08|82.68|151
1732752000000|2024-11-28 00:00:00|83.24|82.84|82.84|82.44|83.28|82.88|82.5|82.1|447
1732752300000|2024-11-28 00:05:00|82.85|82.45|82.66|82.26|83.02|82.62|82.37|81.97|457
1732752600000|2024-11-28 00:10:00|82.67|82.27|82.47|82.07|82.82|82.42|82.23|81.83|409
1732752900000|2024-11-28 00:15:00|82.41|82.01|82.41|82.01|82.43|82.03|82.03|81.63|363
1732753200000|2024-11-28 00:20:00|82.4|82|82.73|82.33|82.75|82.35|81.97|81.57|199
1732753500000|2024-11-28 00:25:00|82.64|82.24|82.17|81.77|82.67|82.27|81.92|81.52|217
1732753800000|2024-11-28 00:30:00|82.16|81.76|82.53|82.13|82.54|82.14|81.99|81.59|291
1732754100000|2024-11-28 00:35:00|82.55|82.15|82.58|82.18|82.66|82.26|82.45|82.05|258
1732754400000|2024-11-28 00:40:00|82.57|82.17|82.5|82.1|82.64|82.24|82.37|81.97|322
1732754700000|2024-11-28 00:45:00|82.49|82.09|82.16|81.76|82.65|82.25|82.16|81.76|369
1732755000000|2024-11-28 00:50:00|82.15|81.75|82.37|81.97|82.39|81.99|82.08|81.68|327
1732755300000|2024-11-28 00:55:00|82.39|81.99|82.5|82.1|82.6|82.2|82.3|81.9|312
1732755600000|2024-11-28 01:00:00|82.52|82.12|82.68|82.28|82.77|82.37|82.36|81.96|355
1732755900000|2024-11-28 01:05:00|82.67|82.27|82.28|81.88|82.75|82.35|82.23|81.83|299
1732756200000|2024-11-28 01:10:00|82.29|81.89|82.64|82.24|82.67|82.27|82.25|81.85|204
1732756500000|2024-11-28 01:15:00|82.71|82.31|82.74|82.34|82.97|82.57|82.65|82.25|275
1732756800000|2024-11-28 01:20:00|82.73|82.33|82.65|82.25|82.94|82.54|82.56|82.16|272
1732757100000|2024-11-28 01:25:00|82.64|82.24|82.73|82.33|82.88|82.48|82.45|82.05|306
1732757400000|2024-11-28 01:30:00|82.72|82.32|82.65|82.25|82.72|82.32|82.39|81.99|312
1732757700000|2024-11-28 01:35:00|82.66|82.26|82.97|82.57|83.08|82.68|82.64|82.24|320
1732758000000|2024-11-28 01:40:00|82.96|82.56|82.62|82.22|83.04|82.64|82.56|82.16|278
1732758300000|2024-11-28 01:45:00|82.63|82.23|82.66|82.26|82.77|82.37|82.54|82.14|254
1732758600000|2024-11-28 01:50:00|82.67|82.27|82.62|82.22|82.74|82.34|82.58|82.18|189
1732758900000|2024-11-28 01:55:00|82.63|82.23|82.71|82.31|82.72|82.32|82.55|82.15|163
1732759200000|2024-11-28 02:00:00|82.63|82.23|82.24|81.84|82.74|82.34|82.24|81.84|174
1732759500000|2024-11-28 02:05:00|82.25|81.85|82.15|81.75|82.4|82|82.06|81.66|272
1732759800000|2024-11-28 02:10:00|82.14|81.74|82.17|81.77|82.3|81.9|82.05|81.65|169
1732760100000|2024-11-28 02:15:00|82.18|81.78|82.23|81.83|82.31|81.91|82.16|81.76|249
1732760400000|2024-11-28 02:20:00|82.24|81.84|82.47|82.07|82.48|82.08|82.09|81.69|159
1732760700000|2024-11-28 02:25:00|82.45|82.05|82.2|81.8|82.45|82.05|82.17|81.77|77
1732761000000|2024-11-28 02:30:00|82.15|81.75|81.84|81.44|82.15|81.75|81.77|81.37|162
1732761300000|2024-11-28 02:35:00|81.83|81.43|81.82|81.42|82.06|81.66|81.8|81.4|161
1732761600000|2024-11-28 02:40:00|81.83|81.43|81.72|81.32|81.84|81.44|81.7|81.3|70
1732761900000|2024-11-28 02:45:00|81.71|81.31|81.31|80.91|81.71|81.31|81.11|80.71|192
1732762200000|2024-11-28 02:50:00|81.33|80.93|80.91|80.51|81.41|81.01|80.87|80.47|245
1732762500000|2024-11-28 02:55:00|80.93|80.53|80.87|80.47|80.98|80.58|80.61|80.21|252
1732762800000|2024-11-28 03:00:00|80.88|80.48|80.7|80.3|81.13|80.73|80.57|80.17|427
1732763100000|2024-11-28 03:05:00|80.71|80.31|81.07|80.67|81.45|81.05|80.7|80.3|444
1732763400000|2024-11-28 03:10:00|81.08|80.68|81.34|80.94|81.44|81.04|81.04|80.64|348
1732763700000|2024-11-28 03:15:00|81.33|80.93|80.82|80.42|81.46|81.06|80.76|80.36|469
1732764000000|2024-11-28 03:20:00|80.83|80.43|80.64|80.24|80.88|80.48|80.61|80.21|380
1732764300000|2024-11-28 03:25:00|80.65|80.25|80.39|79.99|80.75|80.35|80.2|79.8|352
1732764600000|2024-11-28 03:30:00|80.44|80.04|80.25|79.85|80.5|80.1|79.83|79.43|289
1732764900000|2024-11-28 03:35:00|80.26|79.86|80.18|79.78|80.36|79.96|80.01|79.61|335
1732765200000|2024-11-28 03:40:00|80.19|79.79|80.54|80.14|80.55|80.15|80.19|79.79|258
1732765500000|2024-11-28 03:45:00|80.48|80.08|80.64|80.24|80.75|80.35|80.48|80.08|182
1732765800000|2024-11-28 03:50:00|80.65|80.25|80.64|80.24|80.7|80.3|80.5|80.1|202
1732766100000|2024-11-28 03:55:00|80.65|80.25|80.59|80.19|80.66|80.26|80.55|80.15|153
1732766400000|2024-11-28 04:00:00|80.58|80.18|80.72|80.32|80.74|80.34|80.32|79.92|241
1732766700000|2024-11-28 04:05:00|80.71|80.31|80.78|80.38|80.8|80.4|80.61|80.21|193
1732767000000|2024-11-28 04:10:00|80.77|80.37|80.71|80.31|80.79|80.39|80.66|80.26|198
1732767300000|2024-11-28 04:15:00|80.7|80.3|80.81|80.41|80.88|80.48|80.54|80.14|185
1732767600000|2024-11-28 04:20:00|80.78|80.38|81.08|80.68|81.08|80.68|80.75|80.35|153
1732767900000|2024-11-28 04:25:00|81.09|80.69|81.08|80.68|81.18|80.78|81.08|80.68|57
1732768200000|2024-11-28 04:30:00|81.07|80.67|80.97|80.57|81.12|80.72|80.96|80.56|148
1732768800000|2024-11-28 04:40:00|80.96|80.56|80.93|80.53|80.99|80.59|80.82|80.42|194
1732769100000|2024-11-28 04:45:00|80.94|80.54|80.7|80.3|80.94|80.54|80.58|80.18|164
1732769400000|2024-11-28 04:50:00|80.69|80.29|80.64|80.24|80.76|80.36|80.47|80.07|91
1732769700000|2024-11-28 04:55:00|80.63|80.23|80.64|80.24|80.68|80.28|80.6|80.2|68
1732770000000|2024-11-28 05:00:00|80.65|80.25|80.75|80.35|80.91|80.51|80.63|80.23|117
1732770300000|2024-11-28 05:05:00|80.74|80.34|80.72|80.32|80.87|80.47|80.72|80.32|88
1732770600000|2024-11-28 05:10:00|80.71|80.31|80.62|80.22|80.72|80.32|80.55|80.15|94
1732770900000|2024-11-28 05:15:00|80.64|80.24|80.67|80.27|80.77|80.37|80.61|80.21|96
1732771200000|2024-11-28 05:20:00|80.66|80.26|80.42|80.02|80.76|80.36|80.42|80.02|81
1732771500000|2024-11-28 05:25:00|80.43|80.03|80.55|80.15|80.59|80.19|80.39|79.99|84
1732771800000|2024-11-28 05:30:00|80.56|80.16|80.55|80.15|80.67|80.27|80.45|80.05|107
1732772100000|2024-11-28 05:35:00|80.54|80.14|80.39|79.99|80.58|80.18|80.38|79.98|141
1732772400000|2024-11-28 05:40:00|80.38|79.98|80.26|79.86|80.4|80|80.25|79.85|112
1732772700000|2024-11-28 05:45:00|80.27|79.87|80.26|79.86|80.28|79.88|80.1|79.7|86
1732773000000|2024-11-28 05:50:00|80.25|79.85|80.48|80.08|80.48|80.08|80.19|79.79|99
1732773300000|2024-11-28 05:55:00|80.47|80.07|80.53|80.13|80.61|80.21|80.47|80.07|73
1732773600000|2024-11-28 06:00:00|80.54|80.14|80.13|79.73|80.56|80.16|80.06|79.66|89
1732773900000|2024-11-28 06:05:00|80.14|79.74|79.84|79.44|80.22|79.82|79.84|79.44|118
1732774200000|2024-11-28 06:10:00|79.85|79.45|80.05|79.65|80.05|79.65|79.85|79.45|110
1732774500000|2024-11-28 06:15:00|80.02|79.62|80.28|79.88|80.29|79.89|79.96|79.56|118
1732774800000|2024-11-28 06:20:00|80.29|79.89|80.34|79.94|80.46|80.06|80.17|79.77|112
1732775100000|2024-11-28 06:25:00|80.35|79.95|80.41|80.01|80.47|80.07|80.35|79.95|93
1732775400000|2024-11-28 06:30:00|80.42|80.02|80.45|80.05|80.49|80.09|80.2|79.8|113
1732775700000|2024-11-28 06:35:00|80.46|80.06|80.45|80.05|80.57|80.17|80.4|80|119
1732776000000|2024-11-28 06:40:00|80.44|80.04|80.48|80.08|80.49|80.09|80.37|79.97|118
1732776300000|2024-11-28 06:45:00|80.46|80.06|80.52|80.12|80.59|80.19|80.45|80.05|116
1732776600000|2024-11-28 06:50:00|80.53|80.13|80.38|79.98|80.67|80.27|80.33|79.93|89
1732776900000|2024-11-28 06:55:00|80.37|79.97|80.39|79.99|80.48|80.08|80.32|79.92|77
1732777200000|2024-11-28 07:00:00|80.4|80|80.38|79.98|80.48|80.08|80.22|79.82|119
1732777500000|2024-11-28 07:05:00|80.35|79.95|80.6|80.2|80.67|80.27|80.29|79.89|126
1732777800000|2024-11-28 07:10:00|80.59|80.19|80.56|80.16|80.65|80.25|80.5|80.1|106
1732778100000|2024-11-28 07:15:00|80.57|80.17|80.5|80.1|80.62|80.22|80.5|80.1|98
1732778400000|2024-11-28 07:20:00|80.51|80.11|80.57|80.17|80.67|80.27|80.43|80.03|114
1732778700000|2024-11-28 07:25:00|80.56|80.16|80.43|80.03|80.57|80.17|80.38|79.98|93
1732779000000|2024-11-28 07:30:00|80.45|80.05|80.16|79.76|80.49|80.09|80.16|79.76|89
1732779300000|2024-11-28 07:35:00|80.14|79.74|80.24|79.84|80.34|79.94|80.03|79.63|119
1732779600000|2024-11-28 07:40:00|80.25|79.85|80.08|79.68|80.3|79.9|80.07|79.67|112
1732779900000|2024-11-28 07:45:00|80.09|79.69|80.05|79.65|80.18|79.78|79.92|79.52|124
1732780200000|2024-11-28 07:50:00|80.04|79.64|79.82|79.42|80.19|79.79|79.8|79.4|145
1732780500000|2024-11-28 07:55:00|79.81|79.41|80.02|79.62|80.02|79.62|79.76|79.36|93
1732780800000|2024-11-28 08:00:00|80.03|79.63|80.08|79.68|80.18|79.78|80.01|79.61|98
1732781100000|2024-11-28 08:05:00|80.09|79.69|79.51|79.11|80.09|79.69|79.5|79.1|97
1732781400000|2024-11-28 08:10:00|79.5|79.1|79.72|79.32|79.78|79.38|79.38|78.98|142
1732781700000|2024-11-28 08:15:00|79.73|79.33|79.89|79.49|79.93|79.53|79.62|79.22|171
1732782000000|2024-11-28 08:20:00|79.9|79.5|80.05|79.65|80.11|79.71|79.87|79.47|134
1732782300000|2024-11-28 08:25:00|80.07|79.67|80.18|79.78|80.19|79.79|80.04|79.64|97
1732782600000|2024-11-28 08:30:00|80.19|79.79|80.36|79.96|80.38|79.98|80.18|79.78|134
1732782900000|2024-11-28 08:35:00|80.35|79.95|80.21|79.81|80.46|80.06|80.17|79.77|141
1732783200000|2024-11-28 08:40:00|80.23|79.83|80.03|79.63|80.23|79.83|80.01|79.61|126
1732783500000|2024-11-28 08:45:00|80.04|79.64|80.16|79.76|80.21|79.81|79.91|79.51|175
1732783800000|2024-11-28 08:50:00|80.17|79.77|80.43|80.03|80.47|80.07|80.14|79.74|152
1732784100000|2024-11-28 08:55:00|80.44|80.04|80.32|79.92|80.58|80.18|80.24|79.84|93
1732784400000|2024-11-28 09:00:00|80.31|79.91|80.1|79.7|80.41|80.01|80.05|79.65|165
1732784700000|2024-11-28 09:05:00|80.11|79.71|80.02|79.62|80.14|79.74|79.74|79.34|173
1732785000000|2024-11-28 09:10:00|80.01|79.61|79.87|79.47|80.05|79.65|79.83|79.43|197
1732785300000|2024-11-28 09:15:00|79.83|79.43|79.86|79.46|79.94|79.54|79.77|79.37|139
1732785600000|2024-11-28 09:20:00|79.87|79.47|79.71|79.31|80.03|79.63|79.7|79.3|106
1732785900000|2024-11-28 09:25:00|79.72|79.32|79.96|79.56|79.99|79.59|79.71|79.31|109
1732786200000|2024-11-28 09:30:00|79.99|79.59|79.94|79.54|80.14|79.74|79.75|79.35|167
1732786500000|2024-11-28 09:35:00|79.93|79.53|80.14|79.74|80.14|79.74|79.86|79.46|171
1732786800000|2024-11-28 09:40:00|80.15|79.75|80|79.6|80.23|79.83|79.89|79.49|172
1732787100000|2024-11-28 09:45:00|79.96|79.56|79.89|79.49|80.02|79.62|79.82|79.42|126
1732787400000|2024-11-28 09:50:00|79.88|79.48|79.74|79.34|79.91|79.51|79.72|79.32|97
1732787700000|2024-11-28 09:55:00|79.73|79.33|79.43|79.03|79.82|79.42|79.42|79.02|80
1732788000000|2024-11-28 10:00:00|79.44|79.04|79.12|78.72|79.5|79.1|79.12|78.72|163
1732788300000|2024-11-28 10:05:00|79.13|78.73|79.26|78.86|79.36|78.96|79.08|78.68|170
1732788600000|2024-11-28 10:10:00|79.27|78.87|79.46|79.06|79.52|79.12|79.27|78.87|156
1732788900000|2024-11-28 10:15:00|79.47|79.07|79.6|79.2|79.63|79.23|79.25|78.85|246
1732789200000|2024-11-28 10:20:00|79.61|79.21|79.68|79.28|79.7|79.3|79.51|79.11|196
1732789500000|2024-11-28 10:25:00|79.67|79.27|79.68|79.28|79.74|79.34|79.6|79.2|182
1732789800000|2024-11-28 10:30:00|79.64|79.24|79.69|79.29|79.88|79.48|79.63|79.23|124
1732790100000|2024-11-28 10:35:00|79.71|79.31|79.89|79.49|79.96|79.56|79.66|79.26|117
1732790400000|2024-11-28 10:40:00|79.88|79.48|79.94|79.54|79.94|79.54|79.83|79.43|88
1732790700000|2024-11-28 10:45:00|79.95|79.55|79.64|79.24|80.01|79.61|79.64|79.24|91
1732791000000|2024-11-28 10:50:00|79.63|79.23|79.38|78.98|79.65|79.25|79.2|78.8|111
1732791300000|2024-11-28 10:55:00|79.37|78.97|79.53|79.13|79.68|79.28|79.32|78.92|147
1732791600000|2024-11-28 11:00:00|79.52|79.12|79.66|79.26|79.66|79.26|79.29|78.89|187
1732791900000|2024-11-28 11:05:00|79.68|79.28|79.56|79.16|79.83|79.43|79.52|79.12|168
1732792200000|2024-11-28 11:10:00|79.55|79.15|79.59|79.19|79.68|79.28|79.42|79.02|183
1732792500000|2024-11-28 11:15:00|79.6|79.2|79.26|78.86|79.73|79.33|79.26|78.86|183
1732792800000|2024-11-28 11:20:00|79.24|78.84|79.55|79.15|79.59|79.19|79.09|78.69|212
1732793100000|2024-11-28 11:25:00|79.56|79.16|79.55|79.15|79.77|79.37|79.48|79.08|145
1732793400000|2024-11-28 11:30:00|79.56|79.16|79.35|78.95|79.72|79.32|79.29|78.89|202
1732793700000|2024-11-28 11:35:00|79.34|78.94|79.7|79.3|79.7|79.3|79.32|78.92|207
1732794000000|2024-11-28 11:40:00|79.68|79.28|80.02|79.62|80.06|79.66|79.68|79.28|109
1732794300000|2024-11-28 11:45:00|80.01|79.61|80.37|79.97|80.38|79.98|79.99|79.59|150
1732794600000|2024-11-28 11:50:00|80.35|79.95|80.29|79.89|80.41|80.01|80.2|79.8|144
1732794900000|2024-11-28 11:55:00|80.26|79.86|80.14|79.74|80.32|79.92|80.07|79.67|131
1732795200000|2024-11-28 12:00:00|80.13|79.73|80.01|79.61|80.27|79.87|79.99|79.59|132
1732795500000|2024-11-28 12:05:00|80.02|79.62|80.29|79.89|80.4|80|80|79.6|164
1732795800000|2024-11-28 12:10:00|80.28|79.88|80.09|79.69|80.33|79.93|80.07|79.67|125
1732796100000|2024-11-28 12:15:00|80.12|79.72|80.15|79.75|80.24|79.84|80.01|79.61|165
1732796400000|2024-11-28 12:20:00|80.14|79.74|80.34|79.94|80.4|80|80.13|79.73|138
1732796700000|2024-11-28 12:25:00|80.35|79.95|80.29|79.89|80.55|80.15|80.23|79.83|174
1732797000000|2024-11-28 12:30:00|80.21|79.81|80.24|79.84|80.38|79.98|80.08|79.68|151
1732797300000|2024-11-28 12:35:00|80.23|79.83|79.84|79.44|80.26|79.86|79.8|79.4|124
1732797600000|2024-11-28 12:40:00|79.85|79.45|79.89|79.49|79.96|79.56|79.82|79.42|106
1732797900000|2024-11-28 12:45:00|79.88|79.48|79.83|79.43|79.99|79.59|79.61|79.21|145
1732798200000|2024-11-28 12:50:00|79.85|79.45|80.08|79.68|80.09|79.69|79.78|79.38|141
1732798500000|2024-11-28 12:55:00|80.06|79.66|80.17|79.77|80.33|79.93|79.98|79.58|108
1732798800000|2024-11-28 13:00:00|80.2|79.8|80.01|79.61|80.24|79.84|79.8|79.4|247
1732799100000|2024-11-28 13:05:00|80|79.6|80.1|79.7|80.22|79.82|79.81|79.41|221
1732799400000|2024-11-28 13:10:00|80.11|79.71|79.96|79.56|80.26|79.86|79.91|79.51|257
1732799700000|2024-11-28 13:15:00|79.95|79.55|80.19|79.79|80.19|79.79|79.78|79.38|320
1732800000000|2024-11-28 13:20:00|80.2|79.8|80.26|79.86|80.43|80.03|80.05|79.65|256
1732800300000|2024-11-28 13:25:00|80.24|79.84|80.34|79.94|80.41|80.01|80.2|79.8|209
1732800600000|2024-11-28 13:30:00|80.35|79.95|80.03|79.63|80.46|80.06|79.9|79.5|321
1732800900000|2024-11-28 13:35:00|80.02|79.62|80.09|79.69|80.22|79.82|79.91|79.51|279
1732801200000|2024-11-28 13:40:00|80.11|79.71|80.51|80.11|80.51|80.11|80.01|79.61|234
1732801500000|2024-11-28 13:45:00|80.47|80.07|80.38|79.98|80.64|80.24|80.31|79.91|179
1732801800000|2024-11-28 13:50:00|80.37|79.97|80.29|79.89|80.57|80.17|80.29|79.89|161
1732802100000|2024-11-28 13:55:00|80.28|79.88|80.53|80.13|80.65|80.25|80.28|79.88|141
1732802400000|2024-11-28 14:00:00|80.56|80.16|80.85|80.45|80.85|80.45|80.46|80.06|159
1732802700000|2024-11-28 14:05:00|80.83|80.43|81|80.6|81.05|80.65|80.75|80.35|147
1732803000000|2024-11-28 14:10:00|80.99|80.59|80.75|80.35|81|80.6|80.66|80.26|142
1732803300000|2024-11-28 14:15:00|80.78|80.38|80.52|80.12|80.95|80.55|80.52|80.12|262
1732803600000|2024-11-28 14:20:00|80.53|80.13|80.35|79.95|80.7|80.3|80.19|79.79|285
1732803900000|2024-11-28 14:25:00|80.36|79.96|80.32|79.92|80.4|80|80.14|79.74|212
1732804200000|2024-11-28 14:30:00|80.31|79.91|80.57|80.17|80.63|80.23|80.15|79.75|360
1732804500000|2024-11-28 14:35:00|80.54|80.14|80.64|80.24|80.73|80.33|80.52|80.12|236
1732804800000|2024-11-28 14:40:00|80.63|80.23|80.53|80.13|80.79|80.39|80.43|80.03|240
1732805100000|2024-11-28 14:45:00|80.51|80.11|80.68|80.28|80.72|80.32|80.51|80.11|181
1732805400000|2024-11-28 14:50:00|80.66|80.26|80.76|80.36|80.82|80.42|80.65|80.25|139
1732805700000|2024-11-28 14:55:00|80.75|80.35|80.47|80.07|80.81|80.41|80.47|80.07|158
1732806000000|2024-11-28 15:00:00|80.46|80.06|80.68|80.28|80.75|80.35|80.3|79.9|223
1732806300000|2024-11-28 15:05:00|80.66|80.26|80.44|80.04|80.68|80.28|80.33|79.93|212
1732806600000|2024-11-28 15:10:00|80.43|80.03|80.29|79.89|80.51|80.11|80.2|79.8|128
1732806900000|2024-11-28 15:15:00|80.3|79.9|79.72|79.32|80.31|79.91|79.72|79.32|252
1732807200000|2024-11-28 15:20:00|79.73|79.33|79.69|79.29|79.79|79.39|79.27|78.87|179
1732807500000|2024-11-28 15:25:00|79.7|79.3|79.88|79.48|79.92|79.52|79.58|79.18|247
1732807800000|2024-11-28 15:30:00|79.87|79.47|79.39|78.99|79.9|79.5|79.39|78.99|303
1732808100000|2024-11-28 15:35:00|79.38|78.98|79.49|79.09|79.61|79.21|79.3|78.9|302
1732808400000|2024-11-28 15:40:00|79.48|79.08|79.31|78.91|79.65|79.25|79.2|78.8|302
1732808700000|2024-11-28 15:45:00|79.32|78.92|78.94|78.54|79.46|79.06|78.94|78.54|271
1732809000000|2024-11-28 15:50:00|78.95|78.55|78.82|78.42|79.04|78.64|78.75|78.35|179
1732809300000|2024-11-28 15:55:00|78.83|78.43|78.85|78.45|79.1|78.7|78.79|78.39|235
1732809600000|2024-11-28 16:00:00|78.86|78.46|79.41|79.01|79.41|79.01|78.86|78.46|193
1732809900000|2024-11-28 16:05:00|79.4|79|79.65|79.25|79.72|79.32|79.36|78.96|134
1732810200000|2024-11-28 16:10:00|79.64|79.24|79.75|79.35|79.81|79.41|79.52|79.12|132
1732810500000|2024-11-28 16:15:00|79.76|79.36|79.64|79.24|79.81|79.41|79.31|78.91|158
1732810800000|2024-11-28 16:20:00|79.67|79.27|79.62|79.22|79.76|79.36|79.59|79.19|173
1732811100000|2024-11-28 16:25:00|79.64|79.24|79.6|79.2|79.87|79.47|79.5|79.1|161
1732811400000|2024-11-28 16:30:00|79.61|79.21|79.71|79.31|79.86|79.46|79.61|79.21|152
1732811700000|2024-11-28 16:35:00|79.72|79.32|79.65|79.25|79.87|79.47|79.55|79.15|149
1732812000000|2024-11-28 16:40:00|79.63|79.23|79.76|79.36|79.87|79.47|79.52|79.12|145
1732812300000|2024-11-28 16:45:00|79.78|79.38|79.44|79.04|79.9|79.5|79.42|79.02|138
1732812600000|2024-11-28 16:50:00|79.45|79.05|79.44|79.04|79.55|79.15|79.2|78.8|164
1732812900000|2024-11-28 16:55:00|79.46|79.06|79.48|79.08|79.6|79.2|79.42|79.02|126
1732813200000|2024-11-28 17:00:00|79.51|79.11|79.95|79.55|79.96|79.56|79.51|79.11|145
1732813500000|2024-11-28 17:05:00|79.96|79.56|80.21|79.81|80.25|79.85|79.94|79.54|130
1732813800000|2024-11-28 17:10:00|80.2|79.8|80.27|79.87|80.3|79.9|80.11|79.71|102
1732814100000|2024-11-28 17:15:00|80.29|79.89|80.28|79.88|80.37|79.97|80.17|79.77|122
1732814400000|2024-11-28 17:20:00|80.27|79.87|80.27|79.87|80.37|79.97|80.15|79.75|115
1732814700000|2024-11-28 17:25:00|80.28|79.88|80.27|79.87|80.34|79.94|80.16|79.76|135
1732815000000|2024-11-28 17:30:00|80.25|79.85|80.37|79.97|80.4|80|80.19|79.79|174
1732815300000|2024-11-28 17:35:00|80.36|79.96|80.18|79.78|80.36|79.96|80.18|79.78|123
1732815600000|2024-11-28 17:40:00|80.19|79.79|79.98|79.58|80.21|79.81|79.98|79.58|53
1732815900000|2024-11-28 17:45:00|79.97|79.57|80.09|79.69|80.17|79.77|79.97|79.57|124
1732816200000|2024-11-28 17:50:00|80.1|79.7|80.09|79.69|80.18|79.78|80.08|79.68|110
1732816500000|2024-11-28 17:55:00|80.08|79.68|79.88|79.48|80.09|79.69|79.85|79.45|85
1732816800000|2024-11-28 18:00:00|79.89|79.49|80.1|79.7|80.1|79.7|79.86|79.46|103
1732817100000|2024-11-28 18:05:00|80.09|79.69|80.36|79.96|80.37|79.97|80.02|79.62|88
1732817400000|2024-11-28 18:10:00|80.35|79.95|80.39|79.99|80.41|80.01|80.33|79.93|98
1732817700000|2024-11-28 18:15:00|80.4|80|80.28|79.88|80.55|80.15|80.27|79.87|129
1732818000000|2024-11-28 18:20:00|80.29|79.89|80.35|79.95|80.46|80.06|80.28|79.88|121
1732818300000|2024-11-28 18:25:00|80.29|79.89|80.45|80.05|80.45|80.05|80.29|79.89|54
1732818600000|2024-11-28 18:30:00|80.44|80.04|80.46|80.06|80.57|80.17|80.32|79.92|186
1732818900000|2024-11-28 18:35:00|80.47|80.07|80.54|80.14|80.57|80.17|80.47|80.07|128
1732819200000|2024-11-28 18:40:00|80.53|80.13|80.53|80.13|80.61|80.21|80.46|80.06|122
1732819500000|2024-11-28 18:45:00|80.52|80.12|80.5|80.1|80.61|80.21|80.46|80.06|115
1732819800000|2024-11-28 18:50:00|80.51|80.11|80.37|79.97|80.53|80.13|80.37|79.97|75
1732820100000|2024-11-28 18:55:00|80.38|79.98|80.55|80.15|80.55|80.15|80.38|79.98|20
1732820400000|2024-11-28 19:00:00|80.53|80.13|80.58|80.18|80.63|80.23|80.46|80.06|35
1732820700000|2024-11-28 19:05:00|80.56|80.16|80.47|80.07|80.65|80.25|80.46|80.06|39
1732821000000|2024-11-28 19:10:00|80.46|80.06|80.34|79.94|80.55|80.15|80.28|79.88|78
1732821300000|2024-11-28 19:15:00|80.35|79.95|80.54|80.14|80.58|80.18|80.3|79.9|82
1732821600000|2024-11-28 19:20:00|80.53|80.13|80.44|80.04|80.57|80.17|80.31|79.91|119
1732821900000|2024-11-28 19:25:00|80.43|80.03|80.42|80.02|80.54|80.14|80.35|79.95|117
1732822200000|2024-11-28 19:30:00|80.44|80.04|80.35|79.95|80.47|80.07|80.25|79.85|105
1732822500000|2024-11-28 19:35:00|80.34|79.94|80.27|79.87|80.44|80.04|80.27|79.87|123
1732822800000|2024-11-28 19:40:00|80.26|79.86|80.39|79.99|80.47|80.07|80.24|79.84|97
1732823100000|2024-11-28 19:45:00|80.38|79.98|80.55|80.15|80.58|80.18|80.37|79.97|102
1732823400000|2024-11-28 19:50:00|80.56|80.16|80.46|80.06|80.57|80.17|80.45|80.05|75
1732823700000|2024-11-28 19:55:00|80.45|80.05|80.66|80.26|80.67|80.27|80.39|79.99|69
1732824000000|2024-11-28 20:00:00|80.65|80.25|80.58|80.18|80.68|80.28|80.5|80.1|99
1732824300000|2024-11-28 20:05:00|80.57|80.17|80.58|80.18|80.66|80.26|80.41|80.01|129
1732824600000|2024-11-28 20:10:00|80.57|80.17|80.5|80.1|80.57|80.17|80.46|80.06|96
1732824900000|2024-11-28 20:15:00|80.48|80.08|80.31|79.91|80.57|80.17|80.31|79.91|92
1732825200000|2024-11-28 20:20:00|80.3|79.9|80.28|79.88|80.46|80.06|80.22|79.82|132
1732825500000|2024-11-28 20:25:00|80.29|79.89|80.2|79.8|80.39|79.99|80.18|79.78|85
1732825800000|2024-11-28 20:30:00|80.21|79.81|80.41|80.01|80.47|80.07|80.16|79.76|134
1732826100000|2024-11-28 20:35:00|80.4|80|80.13|79.73|80.42|80.02|80.1|79.7|118
1732826400000|2024-11-28 20:40:00|80.12|79.72|80.18|79.78|80.25|79.85|80.09|79.69|102
1732826700000|2024-11-28 20:45:00|80.19|79.79|80.51|80.11|80.51|80.11|80.13|79.73|109
1732827000000|2024-11-28 20:50:00|80.5|80.1|80.34|79.94|80.5|80.1|80.3|79.9|104
1732827300000|2024-11-28 20:55:00|80.33|79.93|80.32|79.92|80.4|80|80.29|79.89|110
1732827600000|2024-11-28 21:00:00|80.34|79.94|80.71|80.31|80.71|80.31|80.34|79.94|89
1732827900000|2024-11-28 21:05:00|80.73|80.33|80.93|80.53|80.93|80.53|80.73|80.33|40
1732828200000|2024-11-28 21:10:00|80.92|80.52|80.78|80.38|80.96|80.56|80.74|80.34|69
1732828500000|2024-11-28 21:15:00|80.8|80.4|80.82|80.42|80.88|80.48|80.75|80.35|82
1732828800000|2024-11-28 21:20:00|80.81|80.41|80.92|80.52|80.96|80.56|80.8|80.4|69
1732829100000|2024-11-28 21:25:00|80.91|80.51|80.83|80.43|80.92|80.52|80.81|80.41|88
1732829400000|2024-11-28 21:30:00|80.82|80.42|80.68|80.28|80.86|80.46|80.68|80.28|97
1732829700000|2024-11-28 21:35:00|80.69|80.29|80.93|80.53|80.97|80.57|80.69|80.29|87
1732830000000|2024-11-28 21:40:00|80.92|80.52|80.79|80.39|80.96|80.56|80.78|80.38|130
1732830300000|2024-11-28 21:45:00|80.8|80.4|80.96|80.56|81.03|80.63|80.8|80.4|149
1732830600000|2024-11-28 21:50:00|80.97|80.57|81.01|80.61|81.1|80.7|80.96|80.56|104
1732830900000|2024-11-28 21:55:00|81|80.6|81.02|80.62|81.05|80.65|80.92|80.52|111
1732831200000|2024-11-28 22:00:00|81.03|80.63|81.02|80.62|81.06|80.66|80.93|80.53|170
1732831500000|2024-11-28 22:05:00|81.03|80.63|80.99|80.59|81.08|80.68|80.93|80.53|202
1732831800000|2024-11-28 22:10:00|80.97|80.57|81.2|80.8|81.22|80.82|80.92|80.52|169
1732832100000|2024-11-28 22:15:00|81.21|80.81|81.4|81|81.42|81.02|81.2|80.8|132
1732832400000|2024-11-28 22:20:00|81.41|81.01|81.53|81.13|81.57|81.17|81.41|81.01|102
1732832700000|2024-11-28 22:25:00|81.54|81.14|81.6|81.2|81.63|81.23|81.48|81.08|84
1732833000000|2024-11-28 22:30:00|81.59|81.19|81.4|81|81.6|81.2|81.31|80.91|169
1732833300000|2024-11-28 22:35:00|81.37|80.97|81.57|81.17|81.61|81.21|81.32|80.92|138
1732833600000|2024-11-28 22:40:00|81.56|81.16|81.62|81.22|81.63|81.23|81.41|81.01|154
1732833900000|2024-11-28 22:45:00|81.61|81.21|81.61|81.21|81.63|81.23|81.58|81.18|124
1732834200000|2024-11-28 22:50:00|81.62|81.22|81.69|81.29|81.71|81.31|81.61|81.21|104
1732834500000|2024-11-28 22:55:00|81.71|81.31|81.79|81.39|81.79|81.39|81.57|81.17|99
1732834800000|2024-11-28 23:00:00|81.77|81.37|81.89|81.49|81.91|81.51|81.58|81.18|154
1732835100000|2024-11-28 23:05:00|81.88|81.48|81.95|81.55|82.13|81.73|81.76|81.36|230
1732835400000|2024-11-28 23:10:00|81.93|81.53|81.97|81.57|81.97|81.57|81.63|81.23|251
1732835700000|2024-11-28 23:15:00|81.96|81.56|81.85|81.45|82.06|81.66|81.8|81.4|286
1732836000000|2024-11-28 23:20:00|81.83|81.43|81.88|81.48|82.06|81.66|81.5|81.1|360
1732836300000|2024-11-28 23:25:00|81.89|81.49|82|81.6|82.13|81.73|81.81|81.41|257
1732836600000|2024-11-28 23:30:00|81.97|81.57|81.83|81.43|82.06|81.66|81.76|81.36|222
1732836900000|2024-11-28 23:35:00|81.82|81.42|81.74|81.34|81.9|81.5|81.73|81.33|156
1732837200000|2024-11-28 23:40:00|81.73|81.33|81.7|81.3|81.73|81.33|81.58|81.18|100
1732837500000|2024-11-28 23:45:00|81.69|81.29|81.71|81.31|81.8|81.4|81.48|81.08|187
1732837800000|2024-11-28 23:50:00|81.72|81.32|81.72|81.32|81.81|81.41|81.65|81.25|136
1732838100000|2024-11-28 23:55:00|81.71|81.31|81.67|81.27|81.8|81.4|81.64|81.24|134
1732838400000|2024-11-29 00:00:00|81.67|81.27|81.27|80.87|81.74|81.34|81.18|80.78|138
1732838700000|2024-11-29 00:05:00|81.23|80.83|81.14|80.74|81.34|80.94|81.02|80.62|178
1732839000000|2024-11-29 00:10:00|81.15|80.75|81.45|81.05|81.54|81.14|81.07|80.67|200
1732839300000|2024-11-29 00:15:00|81.47|81.07|81.51|81.11|81.89|81.49|81.37|80.97|221
1732839600000|2024-11-29 00:20:00|81.52|81.12|81.61|81.21|81.87|81.47|81.39|80.99|300
1732839900000|2024-11-29 00:25:00|81.59|81.19|81.4|81|81.63|81.23|81.25|80.85|241
1732840200000|2024-11-29 00:30:00|81.33|80.93|81.54|81.14|81.58|81.18|81.09|80.69|152
1732840500000|2024-11-29 00:35:00|81.53|81.13|81.66|81.26|81.74|81.34|81.47|81.07|177
1732840800000|2024-11-29 00:40:00|81.67|81.27|81.59|81.19|81.75|81.35|81.5|81.1|171
1732841100000|2024-11-29 00:45:00|81.6|81.2|81.53|81.13|81.7|81.3|81.42|81.02|282
1732841400000|2024-11-29 00:50:00|81.5|81.1|81.05|80.65|81.58|81.18|80.97|80.57|309
1732841700000|2024-11-29 00:55:00|81.02|80.62|81.11|80.71|81.19|80.79|80.99|80.59|187
1732842000000|2024-11-29 01:00:00|81.01|80.61|81.14|80.74|81.39|80.99|80.99|80.59|239
1732842300000|2024-11-29 01:05:00|81.15|80.75|80.96|80.56|81.27|80.87|80.84|80.44|251
1732842600000|2024-11-29 01:10:00|80.95|80.55|80.83|80.43|80.98|80.58|80.64|80.24|194
1732842900000|2024-11-29 01:15:00|80.84|80.44|80.85|80.45|81.05|80.65|80.74|80.34|226
1732843200000|2024-11-29 01:20:00|80.84|80.44|80.98|80.58|81.2|80.8|80.75|80.35|207
1732843500000|2024-11-29 01:25:00|80.97|80.57|81.26|80.86|81.36|80.96|80.87|80.47|180
1732843800000|2024-11-29 01:30:00|81.22|80.82|81.14|80.74|81.35|80.95|81.09|80.69|150
1732844100000|2024-11-29 01:35:00|81.13|80.73|81.03|80.63|81.17|80.77|80.91|80.51|159
1732844400000|2024-11-29 01:40:00|81.04|80.64|81.09|80.69|81.14|80.74|80.96|80.56|163
1732844700000|2024-11-29 01:45:00|81.08|80.68|80.94|80.54|81.24|80.84|80.85|80.45|168
1732845000000|2024-11-29 01:50:00|80.93|80.53|81.2|80.8|81.23|80.83|80.88|80.48|147
1732845300000|2024-11-29 01:55:00|81.19|80.79|81.29|80.89|81.37|80.97|81.17|80.77|96
1732845600000|2024-11-29 02:00:00|81.28|80.88|81.54|81.14|81.54|81.14|81.27|80.87|99
1732845900000|2024-11-29 02:05:00|81.55|81.15|81.69|81.29|81.78|81.38|81.53|81.13|97
1732846200000|2024-11-29 02:10:00|81.7|81.3|81.89|81.49|82.02|81.62|81.7|81.3|165
1732846500000|2024-11-29 02:15:00|81.9|81.5|81.64|81.24|81.94|81.54|81.61|81.21|103
1732846800000|2024-11-29 02:20:00|81.65|81.25|81.67|81.27|81.78|81.38|81.53|81.13|142
1732847100000|2024-11-29 02:25:00|81.68|81.28|82.01|81.61|82.01|81.61|81.68|81.28|131
1732847400000|2024-11-29 02:30:00|82.02|81.62|81.96|81.56|82.17|81.77|81.87|81.47|133
1732847700000|2024-11-29 02:35:00|81.98|81.58|82.06|81.66|82.12|81.72|81.96|81.56|153
1732848000000|2024-11-29 02:40:00|82.07|81.67|81.98|81.58|82.08|81.68|81.89|81.49|118
1732848300000|2024-11-29 02:45:00|81.97|81.57|82.07|81.67|82.17|81.77|81.97|81.57|128
1732848600000|2024-11-29 02:50:00|82.06|81.66|81.91|81.51|82.08|81.68|81.9|81.5|119
1732848900000|2024-11-29 02:55:00|81.92|81.52|82.02|81.62|82.08|81.68|81.86|81.46|122
1732849200000|2024-11-29 03:00:00|82.03|81.63|81.91|81.51|82.04|81.64|81.82|81.42|139
1732849500000|2024-11-29 03:05:00|81.92|81.52|81.85|81.45|82.05|81.65|81.85|81.45|124
1732849800000|2024-11-29 03:10:00|81.83|81.43|81.65|81.25|81.85|81.45|81.64|81.24|47
1732850100000|2024-11-29 03:15:00|81.66|81.26|81.53|81.13|81.67|81.27|81.42|81.02|123
1732850400000|2024-11-29 03:20:00|81.54|81.14|81.53|81.13|81.56|81.16|81.46|81.06|230
1732850700000|2024-11-29 03:25:00|81.52|81.12|81.51|81.11|81.59|81.19|81.51|81.11|123
1732851000000|2024-11-29 03:30:00|81.5|81.1|81.63|81.23|81.66|81.26|81.47|81.07|64
1732851300000|2024-11-29 03:35:00|81.62|81.22|81.57|81.17|81.65|81.25|81.53|81.13|77
1732851600000|2024-11-29 03:40:00|81.59|81.19|81.54|81.14|81.68|81.28|81.54|81.14|76
1732851900000|2024-11-29 03:45:00|81.56|81.16|81.45|81.05|81.63|81.23|81.45|81.05|115
1732852200000|2024-11-29 03:50:00|81.46|81.06|81.21|80.81|81.46|81.06|81.21|80.81|87
1732852500000|2024-11-29 03:55:00|81.2|80.8|81.14|80.74|81.24|80.84|81.11|80.71|68
1732852800000|2024-11-29 04:00:00|81.15|80.75|81.07|80.67|81.18|80.78|81.03|80.63|75
1732853100000|2024-11-29 04:05:00|81.08|80.68|81.04|80.64|81.13|80.73|81.04|80.64|88
1732853400000|2024-11-29 04:10:00|80.98|80.58|80.94|80.54|81.08|80.68|80.87|80.47|65
1732853700000|2024-11-29 04:15:00|80.93|80.53|80.74|80.34|80.95|80.55|80.73|80.33|98
1732854000000|2024-11-29 04:20:00|80.73|80.33|80.63|80.23|80.73|80.33|80.56|80.16|113
1732854300000|2024-11-29 04:25:00|80.64|80.24|80.72|80.32|80.75|80.35|80.62|80.22|85
1732854600000|2024-11-29 04:30:00|80.73|80.33|80.58|80.18|80.73|80.33|80.42|80.02|104
1732854900000|2024-11-29 04:35:00|80.6|80.2|80.67|80.27|80.68|80.28|80.45|80.05|121
1732855200000|2024-11-29 04:40:00|80.66|80.26|80.67|80.27|80.74|80.34|80.59|80.19|84
1732855500000|2024-11-29 04:45:00|80.67|80.27|80.67|80.27|80.76|80.36|80.57|80.17|93
1732855800000|2024-11-29 04:50:00|80.68|80.28|80.71|80.31|80.86|80.46|80.68|80.28|133
1732856100000|2024-11-29 04:55:00|80.7|80.3|80.69|80.29|80.77|80.37|80.61|80.21|118
1732856400000|2024-11-29 05:00:00|80.68|80.28|80.79|80.39|80.79|80.39|80.56|80.16|93
1732856700000|2024-11-29 05:05:00|80.78|80.38|80.79|80.39|80.91|80.51|80.74|80.34|134
1732857000000|2024-11-29 05:10:00|80.78|80.38|80.76|80.36|80.79|80.39|80.71|80.31|62
1732857300000|2024-11-29 05:15:00|80.92|80.52|80.75|80.35|80.94|80.54|80.71|80.31|45
1732857600000|2024-11-29 05:20:00|80.77|80.37|80.87|80.47|80.97|80.57|80.76|80.36|188
1732857900000|2024-11-29 05:25:00|80.88|80.48|80.93|80.53|81|80.6|80.86|80.46|193
1732858200000|2024-11-29 05:30:00|80.94|80.54|80.8|80.4|80.94|80.54|80.65|80.25|155
1732858500000|2024-11-29 05:35:00|80.81|80.41|81.01|80.61|81.11|80.71|80.8|80.4|129
1732858800000|2024-11-29 05:40:00|81.02|80.62|80.89|80.49|81.03|80.63|80.88|80.48|62
1732859100000|2024-11-29 05:45:00|80.88|80.48|80.76|80.36|80.9|80.5|80.72|80.32|112
1732859400000|2024-11-29 05:50:00|80.75|80.35|80.65|80.25|80.78|80.38|80.62|80.22|137
1732859700000|2024-11-29 05:55:00|80.64|80.24|80.45|80.05|80.69|80.29|80.44|80.04|147
1732860000000|2024-11-29 06:00:00|80.46|80.06|80.59|80.19|80.68|80.28|80.45|80.05|149
1732860300000|2024-11-29 06:05:00|80.6|80.2|80.76|80.36|80.8|80.4|80.52|80.12|122
1732860600000|2024-11-29 06:10:00|80.75|80.35|80.37|79.97|80.75|80.35|80.37|79.97|118
1732860900000|2024-11-29 06:15:00|80.38|79.98|80.53|80.13|80.7|80.3|80.29|79.89|153
1732861200000|2024-11-29 06:20:00|80.54|80.14|80.7|80.3|80.77|80.37|80.53|80.13|135
1732861500000|2024-11-29 06:25:00|80.69|80.29|80.67|80.27|80.74|80.34|80.62|80.22|85
1732861800000|2024-11-29 06:30:00|80.68|80.28|80.58|80.18|80.73|80.33|80.5|80.1|87
1732862100000|2024-11-29 06:35:00|80.56|80.16|80.52|80.12|80.6|80.2|80.45|80.05|94
1732862400000|2024-11-29 06:40:00|80.51|80.11|79.97|79.57|80.63|80.23|79.87|79.47|167
1732862700000|2024-11-29 06:45:00|79.99|79.59|80.09|79.69|80.12|79.72|79.95|79.55|168
1732863000000|2024-11-29 06:50:00|80.08|79.68|80.12|79.72|80.2|79.8|79.96|79.56|185
1732863300000|2024-11-29 06:55:00|80.13|79.73|80.2|79.8|80.21|79.81|80.08|79.68|138
1732863600000|2024-11-29 07:00:00|80.21|79.81|80.3|79.9|80.36|79.96|80.05|79.65|196
1732863900000|2024-11-29 07:05:00|80.29|79.89|80.51|80.11|80.55|80.15|80.27|79.87|148
1732864200000|2024-11-29 07:10:00|80.52|80.12|80.63|80.23|80.67|80.27|80.48|80.08|80
1732864500000|2024-11-29 07:15:00|80.64|80.24|80.56|80.16|80.69|80.29|80.49|80.09|234
1732864800000|2024-11-29 07:20:00|80.55|80.15|80.44|80.04|80.7|80.3|80.31|79.91|228
1732865100000|2024-11-29 07:25:00|80.43|80.03|80.53|80.13|80.59|80.19|80.41|80.01|126
1732865400000|2024-11-29 07:30:00|80.54|80.14|80.42|80.02|80.63|80.23|80.28|79.88|158
1732865700000|2024-11-29 07:35:00|80.43|80.03|80.24|79.84|80.44|80.04|80.16|79.76|169
1732866000000|2024-11-29 07:40:00|80.23|79.83|80.17|79.77|80.31|79.91|80.15|79.75|161
1732866300000|2024-11-29 07:45:00|80.18|79.78|80.22|79.82|80.31|79.91|80.07|79.67|139
1732866600000|2024-11-29 07:50:00|79.98|79.58|79.93|79.53|79.98|79.58|79.93|79.53|21
1732866900000|2024-11-29 07:55:00|79.92|79.52|79.72|79.32|79.92|79.52|79.69|79.29|160
1732867200000|2024-11-29 08:00:00|79.74|79.34|80.12|79.72|80.18|79.78|79.74|79.34|209
1732867500000|2024-11-29 08:05:00|80.11|79.71|80.31|79.91|80.31|79.91|80.09|79.69|123
1732867800000|2024-11-29 08:10:00|80.33|79.93|80.26|79.86|80.35|79.95|80.19|79.79|102
1732868100000|2024-11-29 08:15:00|80.27|79.87|80.5|80.1|80.52|80.12|80.24|79.84|139
1732868400000|2024-11-29 08:20:00|80.51|80.11|80.55|80.15|80.55|80.15|80.3|79.9|144
1732868700000|2024-11-29 08:25:00|80.57|80.17|80.56|80.16|80.59|80.19|80.51|80.11|97
1732869000000|2024-11-29 08:30:00|80.55|80.15|80.47|80.07|80.59|80.19|80.46|80.06|127
1732869300000|2024-11-29 08:35:00|80.48|80.08|80.62|80.22|80.64|80.24|80.47|80.07|93
1732869600000|2024-11-29 08:40:00|80.63|80.23|80.73|80.33|80.75|80.35|80.62|80.22|35
1732869900000|2024-11-29 08:45:00|80.72|80.32|80.74|80.34|80.86|80.46|80.66|80.26|60
1732870200000|2024-11-29 08:50:00|80.75|80.35|80.8|80.4|80.85|80.45|80.69|80.29|87
1732870500000|2024-11-29 08:55:00|80.77|80.37|80.85|80.45|80.91|80.51|80.77|80.37|101
1732870800000|2024-11-29 09:00:00|80.85|80.45|80.77|80.37|80.94|80.54|80.72|80.32|104
1732871100000|2024-11-29 09:05:00|80.78|80.38|80.73|80.33|80.87|80.47|80.66|80.26|83
1732871400000|2024-11-29 09:10:00|80.72|80.32|80.79|80.39|80.8|80.4|80.71|80.31|70
1732871700000|2024-11-29 09:15:00|80.8|80.4|81.24|80.84|81.25|80.85|80.79|80.39|90
1732872000000|2024-11-29 09:20:00|81.23|80.83|81.35|80.95|81.53|81.13|81.21|80.81|109
1732872300000|2024-11-29 09:25:00|81.36|80.96|81.63|81.23|81.63|81.23|81.36|80.96|126
1732872600000|2024-11-29 09:30:00|81.67|81.27|81.66|81.26|81.7|81.3|81.45|81.05|153
1732872900000|2024-11-29 09:35:00|81.67|81.27|81.7|81.3|81.73|81.33|81.59|81.19|126
1732873200000|2024-11-29 09:40:00|81.69|81.29|81.84|81.44|81.86|81.46|81.66|81.26|88
1732873500000|2024-11-29 09:45:00|81.85|81.45|81.75|81.35|81.85|81.45|81.63|81.23|112
1732873800000|2024-11-29 09:50:00|81.74|81.34|81.75|81.35|81.83|81.43|81.63|81.23|65
1732874100000|2024-11-29 09:55:00|81.69|81.29|81.72|81.32|81.77|81.37|81.66|81.26|67
1732874400000|2024-11-29 10:00:00|81.73|81.33|81.88|81.48|81.89|81.49|81.61|81.21|84
1732874700000|2024-11-29 10:05:00|81.86|81.46|82.49|82.09|82.51|82.11|81.84|81.44|161
1732875000000|2024-11-29 10:10:00|82.48|82.08|82.8|82.4|82.8|82.4|82.44|82.04|105
1732875300000|2024-11-29 10:15:00|82.81|82.41|82.92|82.52|83.06|82.66|82.79|82.39|173
1732875600000|2024-11-29 10:20:00|82.95|82.55|82.5|82.1|82.96|82.56|82.49|82.09|142
1732875900000|2024-11-29 10:25:00|82.49|82.09|82.52|82.12|82.54|82.14|82.35|81.95|96
1732876200000|2024-11-29 10:30:00|82.51|82.11|82.66|82.26|82.77|82.37|82.51|82.11|98
1732876500000|2024-11-29 10:35:00|82.67|82.27|82.5|82.1|82.76|82.36|82.49|82.09|106
1732876800000|2024-11-29 10:40:00|82.49|82.09|82.34|81.94|82.55|82.15|82.34|81.94|104
1732877100000|2024-11-29 10:45:00|82.31|81.91|82.43|82.03|82.53|82.13|82.27|81.87|114
1732877400000|2024-11-29 10:50:00|82.44|82.04|82.47|82.07|82.53|82.13|82.36|81.96|103
1732877700000|2024-11-29 10:55:00|82.48|82.08|82.61|82.21|82.64|82.24|82.39|81.99|104
1732878000000|2024-11-29 11:00:00|82.6|82.2|83.3|82.9|83.3|82.9|82.6|82.2|140
1732878300000|2024-11-29 11:05:00|83.31|82.91|83.26|82.86|83.39|82.99|83.12|82.72|149
1732878600000|2024-11-29 11:10:00|83.25|82.85|83.62|83.22|83.7|83.3|83.24|82.84|205
1732878900000|2024-11-29 11:15:00|83.64|83.24|83.47|83.07|83.71|83.31|83.37|82.97|191
1732879200000|2024-11-29 11:20:00|83.46|83.06|83.26|82.86|83.49|83.09|83.12|82.72|182
1732879500000|2024-11-29 11:25:00|83.25|82.85|83.17|82.77|83.28|82.88|83.14|82.74|122
1732879800000|2024-11-29 11:30:00|83.19|82.79|83.45|83.05|83.47|83.07|83.02|82.62|178
1732880100000|2024-11-29 11:35:00|83.48|83.08|83.6|83.2|83.92|83.52|83.48|83.08|161
1732880400000|2024-11-29 11:40:00|83.59|83.19|83.74|83.34|83.94|83.54|83.59|83.19|117
1732880700000|2024-11-29 11:45:00|83.78|83.38|83.68|83.28|83.92|83.52|83.67|83.27|188
1732881000000|2024-11-29 11:50:00|83.66|83.26|83.92|83.52|83.92|83.52|83.6|83.2|153
1732881300000|2024-11-29 11:55:00|83.91|83.51|84.18|83.78|84.27|83.87|83.9|83.5|169
1732881600000|2024-11-29 12:00:00|84.19|83.79|84.39|83.99|84.39|83.99|84.03|83.63|158
1732881900000|2024-11-29 12:05:00|84.44|84.04|84.56|84.16|84.71|84.31|84.37|83.97|240
1732882200000|2024-11-29 12:10:00|84.57|84.17|84.74|84.34|84.97|84.57|84.56|84.16|227
1732882500000|2024-11-29 12:15:00|84.69|84.29|84.7|84.3|84.73|84.33|84.5|84.1|192
1732882800000|2024-11-29 12:20:00|84.71|84.31|84.77|84.37|84.86|84.46|84.56|84.16|167
1732883100000|2024-11-29 12:25:00|84.78|84.38|84.68|84.28|84.96|84.56|84.59|84.19|158
1732883400000|2024-11-29 12:30:00|84.67|84.27|84.27|83.87|84.78|84.38|84.26|83.86|221
1732883700000|2024-11-29 12:35:00|84.28|83.88|84.3|83.9|84.43|84.03|84.2|83.8|174
1732884000000|2024-11-29 12:40:00|84.31|83.91|83.92|83.52|84.43|84.03|83.91|83.51|189
1732884300000|2024-11-29 12:45:00|83.93|83.53|84.23|83.83|84.25|83.85|83.92|83.52|187
1732884600000|2024-11-29 12:50:00|84.22|83.82|84.23|83.83|84.26|83.86|83.92|83.52|221
1732884900000|2024-11-29 12:55:00|84.24|83.84|84.66|84.26|84.76|84.36|84.2|83.8|209
1732885200000|2024-11-29 13:00:00|84.65|84.25|84.62|84.22|84.79|84.39|84.45|84.05|229
1732885500000|2024-11-29 13:05:00|84.6|84.2|84.94|84.54|84.97|84.57|84.59|84.19|128
1732885800000|2024-11-29 13:10:00|84.95|84.55|84.94|84.54|85.13|84.73|84.86|84.46|170
1732886100000|2024-11-29 13:15:00|84.93|84.53|84.78|84.38|84.93|84.53|84.65|84.25|245
1732886400000|2024-11-29 13:20:00|84.79|84.39|84.65|84.25|85.04|84.64|84.65|84.25|204
1732886700000|2024-11-29 13:25:00|84.66|84.26|84.71|84.31|84.77|84.37|84.56|84.16|174
1732887000000|2024-11-29 13:30:00|84.72|84.32|85.02|84.62|85.05|84.65|84.66|84.26|151
1732887300000|2024-11-29 13:35:00|85.03|84.63|85.14|84.74|85.17|84.77|84.97|84.57|177
1732887600000|2024-11-29 13:40:00|85.13|84.73|84.76|84.36|85.13|84.73|84.76|84.36|184
1732887900000|2024-11-29 13:45:00|84.75|84.35|84.95|84.55|84.96|84.56|84.69|84.29|182
1732888200000|2024-11-29 13:50:00|84.94|84.54|85.08|84.68|85.14|84.74|84.92|84.52|163
1732888500000|2024-11-29 13:55:00|85.09|84.69|84.96|84.56|85.15|84.75|84.89|84.49|166
1732888800000|2024-11-29 14:00:00|84.97|84.57|85.06|84.66|85.17|84.77|84.94|84.54|191
1732889100000|2024-11-29 14:05:00|85.05|84.65|84.75|84.35|85.05|84.65|84.73|84.33|140
1732889400000|2024-11-29 14:10:00|84.76|84.36|85.28|84.88|85.31|84.91|84.76|84.36|166
1732889700000|2024-11-29 14:15:00|85.29|84.89|85.42|85.02|85.42|85.02|84.96|84.56|205
1732890000000|2024-11-29 14:20:00|85.41|85.01|85.63|85.23|85.7|85.3|85.38|84.98|136
1732890300000|2024-11-29 14:25:00|85.64|85.24|85.54|85.14|85.74|85.34|85.48|85.08|195
1732890600000|2024-11-29 14:30:00|85.55|85.15|85.58|85.18|85.74|85.34|85.33|84.93|302
1732890900000|2024-11-29 14:35:00|85.56|85.16|85.67|85.27|85.74|85.34|85.48|85.08|239
1732891200000|2024-11-29 14:40:00|85.66|85.26|85.67|85.27|85.74|85.34|85.56|85.16|201
1732891500000|2024-11-29 14:45:00|85.67|85.27|85.91|85.51|86.04|85.64|85.59|85.19|150
1732891800000|2024-11-29 14:50:00|85.88|85.48|86.45|86.05|86.58|86.18|85.82|85.42|216
1732892100000|2024-11-29 14:55:00|86.44|86.04|86.45|86.05|86.65|86.25|86.31|85.91|215
1732892400000|2024-11-29 15:00:00|86.44|86.04|87.08|86.68|87.09|86.69|86.41|86.01|257
1732892700000|2024-11-29 15:05:00|87.06|86.66|87.71|87.31|87.72|87.32|87.06|86.66|243
1732893000000|2024-11-29 15:10:00|87.72|87.32|88.18|87.78|88.27|87.87|87.61|87.21|279
1732893300000|2024-11-29 15:15:00|88.16|87.76|88.32|87.92|88.39|87.99|87.86|87.46|351
1732893600000|2024-11-29 15:20:00|88.3|87.9|87.92|87.52|88.39|87.99|87.65|87.25|348
1732893900000|2024-11-29 15:25:00|87.91|87.51|87.89|87.49|88.18|87.78|87.64|87.24|366
1732894200000|2024-11-29 15:30:00|87.88|87.48|86.98|86.58|88.01|87.61|86.95|86.55|419
1732894500000|2024-11-29 15:35:00|86.99|86.59|87.82|87.42|87.82|87.42|86.89|86.49|399
1732894800000|2024-11-29 15:40:00|87.83|87.43|88.25|87.85|88.29|87.89|87.72|87.32|266
1732895100000|2024-11-29 15:45:00|88.24|87.84|89.17|88.77|89.29|88.89|87.95|87.55|322
1732895400000|2024-11-29 15:50:00|89.16|88.76|89.59|89.19|89.67|89.27|89.06|88.66|374
1732895700000|2024-11-29 15:55:00|89.58|89.18|88.96|88.56|90.22|89.82|88.95|88.55|348
1732896000000|2024-11-29 16:00:00|88.89|88.49|89.13|88.73|89.69|89.29|88.89|88.49|456
1732896300000|2024-11-29 16:05:00|89.14|88.74|89.15|88.75|89.45|89.05|89.04|88.64|407
1732896600000|2024-11-29 16:10:00|89.16|88.76|87.97|87.57|89.24|88.84|87.97|87.57|356
1732896900000|2024-11-29 16:15:00|87.85|87.45|87.58|87.18|88.11|87.71|87.44|87.04|393
1732897200000|2024-11-29 16:20:00|87.6|87.2|88.16|87.76|88.27|87.87|87.42|87.02|405
1732897500000|2024-11-29 16:25:00|88.23|87.83|88.06|87.66|88.34|87.94|87.84|87.44|399
1732897800000|2024-11-29 16:30:00|88.07|87.67|88.21|87.81|88.9|88.5|88.05|87.65|478
1732898100000|2024-11-29 16:35:00|88.22|87.82|88.44|88.04|88.44|88.04|87.87|87.47|378
1732898400000|2024-11-29 16:40:00|88.45|88.05|88.32|87.92|88.62|88.22|88.11|87.71|325
1732898700000|2024-11-29 16:45:00|88.33|87.93|88.61|88.21|88.64|88.24|88.14|87.74|387
1732899000000|2024-11-29 16:50:00|88.6|88.2|88.72|88.32|88.88|88.48|88.5|88.1|348
1732899300000|2024-11-29 16:55:00|88.71|88.31|88.6|88.2|88.89|88.49|88.44|88.04|264
1732899600000|2024-11-29 17:00:00|88.61|88.21|89.77|89.37|89.77|89.37|88.48|88.08|350
1732899900000|2024-11-29 17:05:00|89.78|89.38|89.11|88.71|89.94|89.54|88.83|88.43|374
1732900200000|2024-11-29 17:10:00|89.12|88.72|89.75|89.35|89.82|89.42|89.05|88.65|546
1732900500000|2024-11-29 17:15:00|89.74|89.34|89.46|89.06|90.2|89.8|89.45|89.05|447
1732900800000|2024-11-29 17:20:00|89.45|89.05|89.19|88.79|89.58|89.18|89.02|88.62|496
1732901100000|2024-11-29 17:25:00|89.17|88.77|90.18|89.78|90.18|89.78|89.15|88.75|411
1732901400000|2024-11-29 17:30:00|90.19|89.79|89.98|89.58|90.27|89.87|89.82|89.42|339
1732901700000|2024-11-29 17:35:00|89.96|89.56|89.9|89.5|90.05|89.65|89.6|89.2|276
1732902000000|2024-11-29 17:40:00|89.91|89.51|90.77|90.37|91.06|90.66|89.9|89.5|366
1732902300000|2024-11-29 17:45:00|90.76|90.36|90.23|89.83|90.83|90.43|90.22|89.82|273
1732902600000|2024-11-29 17:50:00|90.24|89.84|90.11|89.71|90.37|89.97|90.03|89.63|344
1732902900000|2024-11-29 17:55:00|90.05|89.65|90.73|90.33|90.82|90.42|90.04|89.64|347
1732903200000|2024-11-29 18:00:00|90.72|90.32|91|90.6|91.16|90.76|90.68|90.28|384
1732903500000|2024-11-29 18:05:00|91.01|90.61|91.56|91.16|91.85|91.45|90.93|90.53|338
1732903800000|2024-11-29 18:10:00|91.54|91.14|92.05|91.65|92.05|91.65|91.25|90.85|335
1732904100000|2024-11-29 18:15:00|91.97|91.57|91.07|90.67|91.98|91.58|91.03|90.63|373
1732904400000|2024-11-29 18:20:00|91.05|90.65|91.06|90.66|91.21|90.81|90.79|90.39|364
1732904700000|2024-11-29 18:25:00|91.05|90.65|91.92|91.52|92.07|91.67|91.04|90.64|342
1732905000000|2024-11-29 18:30:00|91.88|91.48|91.98|91.58|92.33|91.93|91.82|91.42|360
1732905300000|2024-11-29 18:35:00|91.99|91.59|92.3|91.9|92.62|92.22|91.89|91.49|353
1732905600000|2024-11-29 18:40:00|92.28|91.88|92.52|92.12|92.67|92.27|92.09|91.69|301
1732905900000|2024-11-29 18:45:00|92.54|92.14|92.77|92.37|92.96|92.56|92.47|92.07|225
1732906200000|2024-11-29 18:50:00|92.76|92.36|93.57|93.17|93.78|93.38|92.74|92.34|290
1732906500000|2024-11-29 18:55:00|93.56|93.16|93|92.6|93.57|93.17|92.64|92.24|262
1732906800000|2024-11-29 19:00:00|92.98|92.58|93.24|92.84|93.48|93.08|92.5|92.1|302
1732907100000|2024-11-29 19:05:00|93.19|92.79|93.02|92.62|93.25|92.85|93.02|92.62|58
1732907400000|2024-11-29 19:10:00|92.68|92.28|92.34|91.94|92.75|92.35|91.93|91.53|486
1732907700000|2024-11-29 19:15:00|92.33|91.93|93.42|93.02|93.65|93.25|92.24|91.84|433
1732908000000|2024-11-29 19:20:00|93.44|93.04|93.53|93.13|93.79|93.39|93.29|92.89|329
1732908300000|2024-11-29 19:25:00|93.52|93.12|93.02|92.62|93.56|93.16|93|92.6|290
1732908600000|2024-11-29 19:30:00|92.98|92.58|93.84|93.44|93.89|93.49|92.79|92.39|442
1732908900000|2024-11-29 19:35:00|93.87|93.47|93.52|93.12|94.54|94.14|93.47|93.07|340
1732909200000|2024-11-29 19:40:00|93.51|93.11|93.22|92.82|93.51|93.11|93.03|92.63|326
1732909500000|2024-11-29 19:45:00|93.23|92.83|93.23|92.83|93.57|93.17|92.99|92.59|361
1732909800000|2024-11-29 19:50:00|93.22|92.82|93.45|93.05|93.53|93.13|92.81|92.41|333
1732910100000|2024-11-29 19:55:00|93.46|93.06|94.02|93.62|94.19|93.79|93.46|93.06|360
1732910400000|2024-11-29 20:00:00|94.01|93.61|94.05|93.65|94.66|94.26|93.98|93.58|319
1732910700000|2024-11-29 20:05:00|94.06|93.66|94.22|93.82|94.24|93.84|93.92|93.52|318
1732911000000|2024-11-29 20:10:00|94.21|93.81|93.84|93.44|94.25|93.85|93.83|93.43|115
1732911300000|2024-11-29 20:15:00|93.98|93.58|95.08|94.68|95.37|94.97|93.98|93.58|360
1732911600000|2024-11-29 20:20:00|95.07|94.67|94.83|94.43|95.18|94.78|94.63|94.23|350
1732911900000|2024-11-29 20:25:00|94.84|94.44|94.61|94.21|94.98|94.58|94.59|94.19|192
1732912200000|2024-11-29 20:30:00|94.57|94.17|94.6|94.2|94.87|94.47|94.38|93.98|273
1732912500000|2024-11-29 20:35:00|94.61|94.21|94.22|93.82|94.61|94.21|94.02|93.62|195
1732912800000|2024-11-29 20:40:00|94.24|93.84|93.9|93.5|94.49|94.09|93.89|93.49|205
1732913100000|2024-11-29 20:45:00|93.89|93.49|93.79|93.39|93.99|93.59|93.68|93.28|226
1732913400000|2024-11-29 20:50:00|93.8|93.4|94.11|93.71|94.24|93.84|93.8|93.4|84
1732913700000|2024-11-29 20:55:00|94.06|93.66|94.63|94.23|94.67|94.27|93.91|93.51|326
1732914000000|2024-11-29 21:00:00|94.62|94.22|95.33|94.93|95.64|95.24|94.61|94.21|554
1732914300000|2024-11-29 21:05:00|95.35|94.95|96.07|95.67|96.07|95.67|95.34|94.94|456
1732914600000|2024-11-29 21:10:00|96.09|95.69|96.08|95.68|96.4|96|95.79|95.39|528
1732914900000|2024-11-29 21:15:00|96.07|95.67|95.6|95.2|96.09|95.69|94.97|94.57|520
1732915200000|2024-11-29 21:20:00|95.61|95.21|95.35|94.95|95.83|95.43|95.13|94.73|409
1732915500000|2024-11-29 21:25:00|95.33|94.93|96.07|95.67|96.19|95.79|95.28|94.88|451
1732915800000|2024-11-29 21:30:00|96.05|95.65|96.88|96.48|97.36|96.96|96|95.6|594
1732916100000|2024-11-29 21:35:00|96.89|96.49|97.81|97.41|98.2|97.8|96.87|96.47|581
1732916400000|2024-11-29 21:40:00|97.79|97.39|97.98|97.58|98.31|97.91|97.41|97.01|552
1732916700000|2024-11-29 21:45:00|98|97.6|97.43|97.03|98.19|97.79|97.37|96.97|523
1732917000000|2024-11-29 21:50:00|97.45|97.05|97.09|96.69|97.87|97.47|97.08|96.68|519
1732917300000|2024-11-29 21:55:00|97.11|96.71|96.76|96.36|97.16|96.76|96.65|96.25|413
1732953600000|2024-11-30 08:00:00|96.98|96.58|98.02|97.62|98.03|97.63|96.95|96.55|464
1732953900000|2024-11-30 08:05:00|98.03|97.63|98.48|98.08|98.68|98.28|97.91|97.51|449
1732954200000|2024-11-30 08:10:00|98.47|98.07|98.61|98.21|98.94|98.54|98.37|97.97|475
1732954500000|2024-11-30 08:15:00|98.62|98.22|97.72|97.32|98.76|98.36|97.68|97.28|482
1732954800000|2024-11-30 08:20:00|97.74|97.34|97.2|96.8|98.07|97.67|96.84|96.44|524
1732955100000|2024-11-30 08:25:00|97.21|96.81|97.13|96.73|97.24|96.84|96.25|95.85|500
1732955400000|2024-11-30 08:30:00|97.14|96.74|96.51|96.11|97.51|97.11|96.51|96.11|409
1732955700000|2024-11-30 08:35:00|96.52|96.12|96.69|96.29|96.78|96.38|96.15|95.75|473
1732956000000|2024-11-30 08:40:00|96.71|96.31|97.61|97.21|97.73|97.33|96.71|96.31|495
1732956300000|2024-11-30 08:45:00|97.59|97.19|96.75|96.35|98.03|97.63|96.72|96.32|531
1732956600000|2024-11-30 08:50:00|96.76|96.36|97.08|96.68|97.23|96.83|96.76|96.36|498
1732956900000|2024-11-30 08:55:00|97.07|96.67|97.23|96.83|97.47|97.07|97.04|96.64|447
1732957200000|2024-11-30 09:00:00|97.22|96.82|97.07|96.67|97.31|96.91|96.86|96.46|501
1732957500000|2024-11-30 09:05:00|97.06|96.66|96.71|96.31|97.45|97.05|96.7|96.3|530
1732957800000|2024-11-30 09:10:00|96.72|96.32|96.8|96.4|97.12|96.72|96.59|96.19|494
1732958100000|2024-11-30 09:15:00|96.79|96.39|96.55|96.15|96.92|96.52|96.49|96.09|516
1732958400000|2024-11-30 09:20:00|96.54|96.14|96.47|96.07|96.85|96.45|96.41|96.01|474
1732958700000|2024-11-30 09:25:00|96.46|96.06|96.49|96.09|96.62|96.22|96.27|95.87|437
1732959000000|2024-11-30 09:30:00|96.47|96.07|96.36|95.96|96.56|96.16|96.16|95.76|430
1732959300000|2024-11-30 09:35:00|96.35|95.95|96.34|95.94|96.35|95.95|96.11|95.71|365
1732959600000|2024-11-30 09:40:00|96.32|95.92|95.39|94.99|96.34|95.94|95.34|94.94|374
1732959900000|2024-11-30 09:45:00|95.4|95|95.73|95.33|95.88|95.48|95.38|94.98|355
1732960200000|2024-11-30 09:50:00|95.74|95.34|95.93|95.53|96.01|95.61|95.71|95.31|356
1732960500000|2024-11-30 09:55:00|95.94|95.54|95.9|95.5|96.12|95.72|95.89|95.49|317
1732960800000|2024-11-30 10:00:00|95.89|95.49|95.81|95.41|95.93|95.53|95.67|95.27|385
1732961100000|2024-11-30 10:05:00|95.8|95.4|95.7|95.3|95.87|95.47|95.45|95.05|409
1732961400000|2024-11-30 10:10:00|95.69|95.29|95.66|95.26|95.9|95.5|95.46|95.06|415
1732961700000|2024-11-30 10:15:00|95.64|95.24|94.89|94.49|95.7|95.3|94.87|94.47|410
1732962000000|2024-11-30 10:20:00|94.86|94.46|94.76|94.36|94.94|94.54|94.51|94.11|537
1732962300000|2024-11-30 10:25:00|94.77|94.37|94.94|94.54|94.98|94.58|94.6|94.2|361
1732962600000|2024-11-30 10:30:00|94.96|94.56|95.19|94.79|95.39|94.99|94.91|94.51|353
1732962900000|2024-11-30 10:35:00|95.2|94.8|95.06|94.66|95.37|94.97|95.03|94.63|341
1732963200000|2024-11-30 10:40:00|95.05|94.65|95.26|94.86|95.43|95.03|94.97|94.57|402
1732963500000|2024-11-30 10:45:00|95.27|94.87|95.05|94.65|95.34|94.94|94.63|94.23|526
1732963800000|2024-11-30 10:50:00|95.04|94.64|94.81|94.41|95.08|94.68|94.56|94.16|498
1732964100000|2024-11-30 10:55:00|94.82|94.42|94.37|93.97|94.82|94.42|94.28|93.88|404
1732964400000|2024-11-30 11:00:00|94.4|94|95.36|94.96|95.37|94.97|94.21|93.81|500
1732964700000|2024-11-30 11:05:00|95.35|94.95|95.26|94.86|95.5|95.1|95.21|94.81|378
1732965000000|2024-11-30 11:10:00|95.27|94.87|95.14|94.74|95.31|94.91|94.85|94.45|367
1732965300000|2024-11-30 11:15:00|95.12|94.72|94.97|94.57|95.34|94.94|94.97|94.57|391
1732965600000|2024-11-30 11:20:00|94.96|94.56|95.2|94.8|95.33|94.93|94.91|94.51|298
1732965900000|2024-11-30 11:25:00|95.21|94.81|95.33|94.93|95.41|95.01|95.14|94.74|356
1732966200000|2024-11-30 11:30:00|95.36|94.96|95.38|94.98|95.56|95.16|95.27|94.87|397
1732966500000|2024-11-30 11:35:00|95.39|94.99|95.34|94.94|95.44|95.04|95.12|94.72|390
1732966800000|2024-11-30 11:40:00|95.35|94.95|95.16|94.76|95.45|95.05|95.16|94.76|325
1732967100000|2024-11-30 11:45:00|95.17|94.77|95.34|94.94|95.47|95.07|95.16|94.76|340
1732967400000|2024-11-30 11:50:00|95.35|94.95|95.28|94.88|95.39|94.99|95.13|94.73|371
1732967700000|2024-11-30 11:55:00|95.29|94.89|95.44|95.04|95.5|95.1|95.25|94.85|339
1732968000000|2024-11-30 12:00:00|95.45|95.05|96.13|95.73|96.15|95.75|95.4|95|368
1732968300000|2024-11-30 12:05:00|96.12|95.72|96|95.6|96.26|95.86|95.82|95.42|331
1732968600000|2024-11-30 12:10:00|95.99|95.59|95.53|95.13|95.99|95.59|95.51|95.11|247
1732968900000|2024-11-30 12:15:00|95.52|95.12|95.53|95.13|95.59|95.19|95.43|95.03|275
1732969200000|2024-11-30 12:20:00|95.52|95.12|96.01|95.61|96.16|95.76|95.52|95.12|312
1732969500000|2024-11-30 12:25:00|96|95.6|95.94|95.54|96.08|95.68|95.89|95.49|257
1732969800000|2024-11-30 12:30:00|95.96|95.56|96.17|95.77|96.26|95.86|95.86|95.46|340
1732970100000|2024-11-30 12:35:00|96.18|95.78|95.98|95.58|96.24|95.84|95.98|95.58|232
1732970400000|2024-11-30 12:40:00|95.96|95.56|95.56|95.16|95.99|95.59|95.54|95.14|200
1732970700000|2024-11-30 12:45:00|95.57|95.17|94.87|94.47|95.64|95.24|94.84|94.44|382
1732971000000|2024-11-30 12:50:00|94.86|94.46|94.68|94.28|95.13|94.73|94.5|94.1|503
1732971300000|2024-11-30 12:55:00|94.69|94.29|94.85|94.45|94.92|94.52|94.66|94.26|461
1732971600000|2024-11-30 13:00:00|94.84|94.44|95.12|94.72|95.39|94.99|94.77|94.37|381
1732971900000|2024-11-30 13:05:00|95.1|94.7|94.98|94.58|95.1|94.7|94.65|94.25|426
1732972200000|2024-11-30 13:10:00|94.96|94.56|95.28|94.88|95.33|94.93|94.89|94.49|386
1732972500000|2024-11-30 13:15:00|95.27|94.87|95.63|95.23|95.63|95.23|95.15|94.75|360
1732972800000|2024-11-30 13:20:00|95.65|95.25|95.54|95.14|95.67|95.27|95.38|94.98|382
1732973100000|2024-11-30 13:25:00|95.55|95.15|95.63|95.23|95.79|95.39|95.54|95.14|245
1732973400000|2024-11-30 13:30:00|95.64|95.24|95.5|95.1|95.71|95.31|95.47|95.07|235
1732973700000|2024-11-30 13:35:00|95.49|95.09|95.03|94.63|95.51|95.11|95.03|94.63|310
1732974000000|2024-11-30 13:40:00|95.04|94.64|95.26|94.86|95.29|94.89|95.01|94.61|237
1732974300000|2024-11-30 13:45:00|95.25|94.85|95.02|94.62|95.25|94.85|94.94|94.54|298
1732974600000|2024-11-30 13:50:00|95.01|94.61|94.73|94.33|95.05|94.65|94.64|94.24|300
1732974900000|2024-11-30 13:55:00|94.71|94.31|95.04|94.64|95.05|94.65|94.64|94.24|284
1732975200000|2024-11-30 14:00:00|95.03|94.63|95.59|95.19|95.61|95.21|94.91|94.51|386
1732975500000|2024-11-30 14:05:00|95.6|95.2|95.47|95.07|95.68|95.28|95.34|94.94|326
1732975800000|2024-11-30 14:10:00|95.5|95.1|95.93|95.53|95.97|95.57|95.49|95.09|273
1732976100000|2024-11-30 14:15:00|95.92|95.52|96.38|95.98|96.61|96.21|95.89|95.49|448
1732976400000|2024-11-30 14:20:00|96.37|95.97|96.56|96.16|96.68|96.28|96.36|95.96|348
1732976700000|2024-11-30 14:25:00|96.57|96.17|96.55|96.15|97.22|96.82|96.49|96.09|457
1732977000000|2024-11-30 14:30:00|96.57|96.17|96.03|95.63|96.65|96.25|96.03|95.63|366
1732977300000|2024-11-30 14:35:00|96.02|95.62|96.26|95.86|96.7|96.3|95.91|95.51|392
1732977600000|2024-11-30 14:40:00|96.25|95.85|96.57|96.17|96.66|96.26|96.25|95.85|394
1732977900000|2024-11-30 14:45:00|96.58|96.18|96.23|95.83|96.6|96.2|96.05|95.65|389
1732978200000|2024-11-30 14:50:00|96.22|95.82|95.91|95.51|96.23|95.83|95.81|95.41|351
1732978500000|2024-11-30 14:55:00|95.92|95.52|95.69|95.29|96.14|95.74|95.53|95.13|381
1732978800000|2024-11-30 15:00:00|95.68|95.28|96.06|95.66|96.15|95.75|95.31|94.91|540
1732979100000|2024-11-30 15:05:00|96.07|95.67|95.63|95.23|96.2|95.8|95.61|95.21|456
1732979400000|2024-11-30 15:10:00|95.64|95.24|95.63|95.23|95.89|95.49|95.37|94.97|479
1732979700000|2024-11-30 15:15:00|95.64|95.24|95.4|95|95.83|95.43|95.24|94.84|482
1732980000000|2024-11-30 15:20:00|95.39|94.99|96.05|95.65|96.06|95.66|95.13|94.73|488
1732980300000|2024-11-30 15:25:00|96.06|95.66|95.97|95.57|96.12|95.72|95.73|95.33|415
1732980600000|2024-11-30 15:30:00|95.95|95.55|95.6|95.2|95.97|95.57|95.56|95.16|383
1732980900000|2024-11-30 15:35:00|95.61|95.21|95.67|95.27|95.8|95.4|95.55|95.15|314
1732981200000|2024-11-30 15:40:00|95.68|95.28|95.61|95.21|95.86|95.46|95.59|95.19|416
1732981500000|2024-11-30 15:45:00|95.62|95.22|96.1|95.7|96.16|95.76|95.62|95.22|348
1732981800000|2024-11-30 15:50:00|96.11|95.71|95.97|95.57|96.11|95.71|95.89|95.49|338
1732982100000|2024-11-30 15:55:00|95.96|95.56|95.38|94.98|95.97|95.57|95.38|94.98|319
1732982400000|2024-11-30 16:00:00|95.37|94.97|95.13|94.73|95.52|95.12|95.1|94.7|320
1732982700000|2024-11-30 16:05:00|95.14|94.74|94.95|94.55|95.31|94.91|94.83|94.43|444
1732983000000|2024-11-30 16:10:00|94.94|94.54|94.59|94.19|95.03|94.63|94.58|94.18|360
1732983300000|2024-11-30 16:15:00|94.58|94.18|94.47|94.07|94.72|94.32|94.44|94.04|300
1732983600000|2024-11-30 16:20:00|94.48|94.08|94.67|94.27|94.78|94.38|94.47|94.07|318
1732983900000|2024-11-30 16:25:00|94.66|94.26|94.45|94.05|94.75|94.35|94.44|94.04|271
1732984200000|2024-11-30 16:30:00|94.43|94.03|94.56|94.16|94.71|94.31|94.4|94|302
1732984500000|2024-11-30 16:35:00|94.55|94.15|94.65|94.25|94.79|94.39|94.33|93.93|290
1732984800000|2024-11-30 16:40:00|94.64|94.24|94.71|94.31|94.77|94.37|94.51|94.11|182
1732985100000|2024-11-30 16:45:00|94.73|94.33|94.97|94.57|95.1|94.7|94.73|94.33|264
1732985400000|2024-11-30 16:50:00|94.98|94.58|94.88|94.48|95.11|94.71|94.85|94.45|299
1732985700000|2024-11-30 16:55:00|94.89|94.49|94.8|94.4|95.11|94.71|94.8|94.4|287
1732986000000|2024-11-30 17:00:00|94.77|94.37|95.01|94.61|95.11|94.71|94.71|94.31|320
1732986300000|2024-11-30 17:05:00|95.02|94.62|94.67|94.27|95.04|94.64|94.58|94.18|286
1732986600000|2024-11-30 17:10:00|94.66|94.26|94.38|93.98|94.7|94.3|94.3|93.9|259
1732986900000|2024-11-30 17:15:00|94.39|93.99|94.58|94.18|94.64|94.24|94.27|93.87|311
1732987200000|2024-11-30 17:20:00|94.59|94.19|94.31|93.91|94.63|94.23|94.31|93.91|285
1732987500000|2024-11-30 17:25:00|94.3|93.9|94.23|93.83|94.41|94.01|94.21|93.81|282
1732987800000|2024-11-30 17:30:00|94.24|93.84|94.02|93.62|94.35|93.95|93.96|93.56|288
1732988100000|2024-11-30 17:35:00|94.01|93.61|93.85|93.45|94.02|93.62|93.75|93.35|286
1732988400000|2024-11-30 17:40:00|93.86|93.46|94|93.6|94.01|93.61|93.85|93.45|202
1732988700000|2024-11-30 17:45:00|94.01|93.61|93.9|93.5|94.04|93.64|93.87|93.47|184
1732989000000|2024-11-30 17:50:00|93.89|93.49|94.1|93.7|94.13|93.73|93.89|93.49|202
1732989300000|2024-11-30 17:55:00|94.09|93.69|93.89|93.49|94.12|93.72|93.76|93.36|286
1732989600000|2024-11-30 18:00:00|93.88|93.48|94.08|93.68|94.23|93.83|93.85|93.45|258
1732989900000|2024-11-30 18:05:00|94.07|93.67|94.01|93.61|94.11|93.71|93.98|93.58|281
1732990200000|2024-11-30 18:10:00|94|93.6|93.87|93.47|94.04|93.64|93.8|93.4|228
1732990500000|2024-11-30 18:15:00|93.86|93.46|94.11|93.71|94.14|93.74|93.86|93.46|280
1732990800000|2024-11-30 18:20:00|94.08|93.68|93.93|93.53|94.09|93.69|93.76|93.36|304
1732991100000|2024-11-30 18:25:00|93.92|93.52|94.14|93.74|94.15|93.75|93.92|93.52|245
1732991400000|2024-11-30 18:30:00|94.13|93.73|94.06|93.66|94.26|93.86|93.86|93.46|278
1732991700000|2024-11-30 18:35:00|94.05|93.65|94.1|93.7|94.19|93.79|93.95|93.55|200
1732992000000|2024-11-30 18:40:00|94.11|93.71|94.04|93.64|94.13|93.73|93.98|93.58|205
1732992300000|2024-11-30 18:45:00|94.05|93.65|94.28|93.88|94.37|93.97|94.02|93.62|224
1732992600000|2024-11-30 18:50:00|94.29|93.89|94.51|94.11|94.55|94.15|94.29|93.89|143
1732992900000|2024-11-30 18:55:00|94.52|94.12|94.68|94.28|94.7|94.3|94.48|94.08|136
1732993200000|2024-11-30 19:00:00|94.67|94.27|94.67|94.27|94.76|94.36|94.56|94.16|164
1732993500000|2024-11-30 19:05:00|94.68|94.28|94.48|94.08|94.71|94.31|94.44|94.04|153
1732993800000|2024-11-30 19:10:00|94.47|94.07|94.27|93.87|94.47|94.07|94.23|93.83|120
1732994100000|2024-11-30 19:15:00|94.26|93.86|94.3|93.9|94.37|93.97|94.14|93.74|273
1732994400000|2024-11-30 19:20:00|94.31|93.91|94.32|93.92|94.38|93.98|94.2|93.8|258
1732994700000|2024-11-30 19:25:00|94.31|93.91|94.09|93.69|94.31|93.91|94|93.6|262
1732995000000|2024-11-30 19:30:00|94.07|93.67|94.13|93.73|94.17|93.77|94|93.6|197
1732995300000|2024-11-30 19:35:00|94.15|93.75|94.41|94.01|94.42|94.02|94.15|93.75|150
1732995600000|2024-11-30 19:40:00|94.4|94|94.35|93.95|94.41|94.01|94.25|93.85|155
1732995900000|2024-11-30 19:45:00|94.34|93.94|94.3|93.9|94.46|94.06|94.25|93.85|202
1732996200000|2024-11-30 19:50:00|94.27|93.87|94.15|93.75|94.27|93.87|94.03|93.63|268
1732996500000|2024-11-30 19:55:00|94.14|93.74|94.12|93.72|94.25|93.85|94.12|93.72|154
1732996800000|2024-11-30 20:00:00|94.1|93.7|94.15|93.75|94.15|93.75|93.94|93.54|185
1732997100000|2024-11-30 20:05:00|94.16|93.76|93.92|93.52|94.24|93.84|93.89|93.49|172
1732997400000|2024-11-30 20:10:00|93.94|93.54|93.96|93.56|94.06|93.66|93.49|93.09|249
1732997700000|2024-11-30 20:15:00|93.95|93.55|93.98|93.58|93.99|93.59|93.84|93.44|157
1732998000000|2024-11-30 20:20:00|93.97|93.57|94.11|93.71|94.11|93.71|93.89|93.49|213
1732998300000|2024-11-30 20:25:00|94.1|93.7|94.13|93.73|94.18|93.78|94.05|93.65|188
1732998600000|2024-11-30 20:30:00|94.12|93.72|93.96|93.56|94.13|93.73|93.94|93.54|188
1732998900000|2024-11-30 20:35:00|93.97|93.57|94.19|93.79|94.19|93.79|93.96|93.56|189
1732999200000|2024-11-30 20:40:00|94.18|93.78|94.08|93.68|94.21|93.81|94.04|93.64|160
1732999500000|2024-11-30 20:45:00|94.06|93.66|94.12|93.72|94.15|93.75|93.9|93.5|213
1732999800000|2024-11-30 20:50:00|94.11|93.71|94.19|93.79|94.2|93.8|94.05|93.65|193
1733000100000|2024-11-30 20:55:00|94.18|93.78|94.16|93.76|94.19|93.79|94.15|93.75|115
1733000400000|2024-11-30 21:00:00|94.15|93.75|94.3|93.9|94.31|93.91|94.05|93.65|224
1733000700000|2024-11-30 21:05:00|94.31|93.91|94.37|93.97|94.43|94.03|94.27|93.87|222
1733001000000|2024-11-30 21:10:00|94.38|93.98|94.52|94.12|94.57|94.17|94.37|93.97|109
1733001300000|2024-11-30 21:15:00|94.53|94.13|94.65|94.25|94.74|94.34|94.52|94.12|212
1733001600000|2024-11-30 21:20:00|94.67|94.27|94.52|94.12|94.68|94.28|94.48|94.08|257
1733001900000|2024-11-30 21:25:00|94.53|94.13|94.42|94.02|94.55|94.15|94.41|94.01|235
1733002200000|2024-11-30 21:30:00|94.41|94.01|94.52|94.12|94.62|94.22|94.41|94.01|296
1733002500000|2024-11-30 21:35:00|94.51|94.11|94.68|94.28|94.73|94.33|94.5|94.1|181
1733002800000|2024-11-30 21:40:00|94.65|94.25|94.67|94.27|94.79|94.39|94.61|94.21|225
1733003100000|2024-11-30 21:45:00|94.68|94.28|94.58|94.18|94.73|94.33|94.5|94.1|251
1733003400000|2024-11-30 21:50:00|94.57|94.17|94.81|94.41|94.81|94.41|94.53|94.13|169
1733003700000|2024-11-30 21:55:00|94.82|94.42|94.66|94.26|94.85|94.45|94.61|94.21|224
1733004000000|2024-11-30 22:00:00|94.67|94.27|94.91|94.51|94.91|94.51|94.61|94.21|254
1733004300000|2024-11-30 22:05:00|94.9|94.5|94.91|94.51|94.99|94.59|94.83|94.43|151
1733004600000|2024-11-30 22:10:00|94.92|94.52|94.89|94.49|94.95|94.55|94.79|94.39|80
1733004900000|2024-11-30 22:15:00|94.88|94.48|94.58|94.18|94.88|94.48|94.54|94.14|112
1733005200000|2024-11-30 22:20:00|94.59|94.19|94.35|93.95|94.62|94.22|94.26|93.86|90
1733005500000|2024-11-30 22:25:00|94.34|93.94|94.14|93.74|94.37|93.97|94.08|93.68|62
1733005800000|2024-11-30 22:30:00|94.15|93.75|93.8|93.4|94.15|93.75|93.79|93.39|156
1733006100000|2024-11-30 22:35:00|93.78|93.38|93.88|93.48|93.98|93.58|93.5|93.1|172
1733006400000|2024-11-30 22:40:00|93.89|93.49|93.99|93.59|94.09|93.69|93.89|93.49|151
1733006700000|2024-11-30 22:45:00|94.01|93.61|93.82|93.42|94.09|93.69|93.79|93.39|141
1733007000000|2024-11-30 22:50:00|93.81|93.41|93.66|93.26|93.83|93.43|93.51|93.11|126
1733007300000|2024-11-30 22:55:00|93.65|93.25|93.85|93.45|93.89|93.49|93.57|93.17|185
1733007600000|2024-11-30 23:00:00|93.86|93.46|94.24|93.84|94.24|93.84|93.77|93.37|249
1733007900000|2024-11-30 23:05:00|94.22|93.82|94.21|93.81|94.34|93.94|94.1|93.7|235
1733008200000|2024-11-30 23:10:00|94.23|93.83|94.23|93.83|94.33|93.93|94.14|93.74|203
1733008500000|2024-11-30 23:15:00|94.22|93.82|94.35|93.95|94.51|94.11|94.21|93.81|360
1733008800000|2024-11-30 23:20:00|94.34|93.94|94.02|93.62|94.34|93.94|93.98|93.58|340
1733009100000|2024-11-30 23:25:00|94.03|93.63|94.2|93.8|94.24|93.84|94|93.6|276
1733009400000|2024-11-30 23:30:00|94.21|93.81|94.17|93.77|94.42|94.02|94.16|93.76|357
1733009700000|2024-11-30 23:35:00|94.16|93.76|94.31|93.91|94.34|93.94|94.16|93.76|170
1733010000000|2024-11-30 23:40:00|94.3|93.9|94.33|93.93|94.53|94.13|94.24|93.84|245
1733010300000|2024-11-30 23:45:00|94.34|93.94|94.3|93.9|94.35|93.95|94.15|93.75|236
1733010600000|2024-11-30 23:50:00|94.32|93.92|94.22|93.82|94.33|93.93|94.04|93.64|202
1733010900000|2024-11-30 23:55:00|94.21|93.81|94.13|93.73|94.21|93.81|94|93.6|207
1733011200000|2024-12-01 00:00:00|94.14|93.74|93.98|93.58|94.14|93.74|93.34|92.94|426
1733011500000|2024-12-01 00:05:00|93.99|93.59|94.38|93.98|94.38|93.98|93.9|93.5|338
1733011800000|2024-12-01 00:10:00|94.39|93.99|94.26|93.86|94.4|94|94.18|93.78|229
1733012100000|2024-12-01 00:15:00|94.24|93.84|94.22|93.82|94.27|93.87|93.97|93.57|322
1733012400000|2024-12-01 00:20:00|94.23|93.83|93.77|93.37|94.28|93.88|93.68|93.28|309
1733012700000|2024-12-01 00:25:00|93.76|93.36|93.77|93.37|93.87|93.47|93.56|93.16|284
1733013000000|2024-12-01 00:30:00|93.78|93.38|93.86|93.46|93.93|93.53|93.6|93.2|364
1733013300000|2024-12-01 00:35:00|93.85|93.45|93.33|92.93|93.85|93.45|93.11|92.71|418
1733013600000|2024-12-01 00:40:00|93.32|92.92|93|92.6|93.36|92.96|92.71|92.31|439
1733013900000|2024-12-01 00:45:00|92.99|92.59|93.25|92.85|93.31|92.91|92.94|92.54|491
1733014200000|2024-12-01 00:50:00|93.24|92.84|93.21|92.81|93.39|92.99|92.92|92.52|508
1733014500000|2024-12-01 00:55:00|93.19|92.79|92.51|92.11|93.23|92.83|92.44|92.04|501
1733014800000|2024-12-01 01:00:00|92.53|92.13|92.27|91.87|93|92.6|92.21|91.81|548
1733015100000|2024-12-01 01:05:00|92.28|91.88|92.45|92.05|92.64|92.24|92.2|91.8|588
1733015400000|2024-12-01 01:10:00|92.46|92.06|92.23|91.83|92.58|92.18|92.03|91.63|551
1733015700000|2024-12-01 01:15:00|92.22|91.82|91.88|91.48|92.24|91.84|91.71|91.31|501
1733016000000|2024-12-01 01:20:00|91.87|91.47|92.47|92.07|92.51|92.11|91.73|91.33|381
1733016300000|2024-12-01 01:25:00|92.46|92.06|92.83|92.43|92.85|92.45|92.42|92.02|276
1733016600000|2024-12-01 01:30:00|92.81|92.41|93.04|92.64|93.21|92.81|92.71|92.31|336
1733016900000|2024-12-01 01:35:00|93.05|92.65|93.17|92.77|93.25|92.85|92.96|92.56|301
1733017200000|2024-12-01 01:40:00|93.16|92.76|93.04|92.64|93.17|92.77|92.97|92.57|303
1733017500000|2024-12-01 01:45:00|93.03|92.63|93.24|92.84|93.36|92.96|92.92|92.52|429
1733017800000|2024-12-01 01:50:00|93.25|92.85|92.65|92.25|93.34|92.94|92.5|92.1|524
1733018100000|2024-12-01 01:55:00|92.69|92.29|92.76|92.36|92.81|92.41|92.51|92.11|468
1733018400000|2024-12-01 02:00:00|92.74|92.34|92.86|92.46|93.04|92.64|92.65|92.25|439
1733018700000|2024-12-01 02:05:00|92.87|92.47|92.79|92.39|92.96|92.56|92.63|92.23|479
1733019000000|2024-12-01 02:10:00|92.78|92.38|92.63|92.23|93.39|92.99|92.48|92.08|664
1733019300000|2024-12-01 02:15:00|92.62|92.22|92.66|92.26|92.7|92.3|92.17|91.77|556
1733019600000|2024-12-01 02:20:00|92.67|92.27|92.45|92.05|92.69|92.29|92.32|91.92|541
1733019900000|2024-12-01 02:25:00|92.46|92.06|92.65|92.25|92.77|92.37|92.42|92.02|439
1733020200000|2024-12-01 02:30:00|92.66|92.26|92.11|91.71|92.66|92.26|92.07|91.67|478
1733020500000|2024-12-01 02:35:00|92.1|91.7|91.59|91.19|92.12|91.72|91.39|90.99|502
1733020800000|2024-12-01 02:40:00|91.58|91.18|91.93|91.53|91.95|91.55|91.46|91.06|489
1733021100000|2024-12-01 02:45:00|91.96|91.56|92.16|91.76|92.34|91.94|91.95|91.55|472
1733021400000|2024-12-01 02:50:00|92.18|91.78|92.02|91.62|92.23|91.83|91.94|91.54|438
1733021700000|2024-12-01 02:55:00|92.01|91.61|91.8|91.4|92.01|91.61|91.57|91.17|492
1733022000000|2024-12-01 03:00:00|91.79|91.39|92.06|91.66|92.07|91.67|91.62|91.22|329
1733022300000|2024-12-01 03:05:00|92.05|91.65|92.02|91.62|92.25|91.85|92.02|91.62|228
1733022600000|2024-12-01 03:10:00|91.99|91.59|92.36|91.96|92.38|91.98|91.97|91.57|176
1733022900000|2024-12-01 03:15:00|92.37|91.97|92.36|91.96|92.49|92.09|92.31|91.91|200
1733023200000|2024-12-01 03:20:00|92.37|91.97|92.22|91.82|92.42|92.02|92.19|91.79|314
1733023500000|2024-12-01 03:25:00|92.23|91.83|92.09|91.69|92.25|91.85|91.87|91.47|274
1733023800000|2024-12-01 03:30:00|92.1|91.7|92.49|92.09|92.55|92.15|92.1|91.7|250
1733024100000|2024-12-01 03:35:00|92.5|92.1|92.72|92.32|92.72|92.32|92.48|92.08|204
1733024400000|2024-12-01 03:40:00|92.71|92.31|92.8|92.4|92.83|92.43|92.65|92.25|186
1733024700000|2024-12-01 03:45:00|92.79|92.39|92.95|92.55|93.11|92.71|92.75|92.35|276
1733025000000|2024-12-01 03:50:00|92.96|92.56|92.83|92.43|93.01|92.61|92.77|92.37|294
1733025300000|2024-12-01 03:55:00|92.82|92.42|92.72|92.32|92.83|92.43|92.63|92.23|302
1733025600000|2024-12-01 04:00:00|92.73|92.33|92.59|92.19|92.73|92.33|92.49|92.09|322
1733025900000|2024-12-01 04:05:00|92.57|92.17|92.68|92.28|92.68|92.28|92.43|92.03|313
1733026200000|2024-12-01 04:10:00|92.67|92.27|92.59|92.19|92.76|92.36|92.48|92.08|267
1733026500000|2024-12-01 04:15:00|92.58|92.18|92.39|91.99|92.6|92.2|92.32|91.92|294
1733026800000|2024-12-01 04:20:00|92.4|92|92.55|92.15|92.59|92.19|92.2|91.8|287
1733027100000|2024-12-01 04:25:00|92.54|92.14|92.79|92.39|92.86|92.46|92.47|92.07|244
1733027400000|2024-12-01 04:30:00|92.8|92.4|92.91|92.51|92.91|92.51|92.74|92.34|250
1733027700000|2024-12-01 04:35:00|92.92|92.52|92.71|92.31|93|92.6|92.59|92.19|257
1733028000000|2024-12-01 04:40:00|92.7|92.3|92.57|92.17|92.8|92.4|92.56|92.16|300
1733028300000|2024-12-01 04:45:00|92.58|92.18|92.52|92.12|92.68|92.28|92.5|92.1|318
1733028600000|2024-12-01 04:50:00|92.51|92.11|92.46|92.06|92.71|92.31|92.45|92.05|314
1733028900000|2024-12-01 04:55:00|92.45|92.05|92.47|92.07|92.54|92.14|92.44|92.04|324
1733029200000|2024-12-01 05:00:00|92.44|92.04|92.19|91.79|92.46|92.06|92.17|91.77|326
1733029500000|2024-12-01 05:05:00|92.17|91.77|92.36|91.96|92.42|92.02|92.14|91.74|235
1733029800000|2024-12-01 05:10:00|92.35|91.95|92.36|91.96|92.55|92.15|92.33|91.93|263
1733030100000|2024-12-01 05:15:00|92.35|91.95|92.49|92.09|92.57|92.17|92.25|91.85|261
1733030400000|2024-12-01 05:20:00|92.48|92.08|92.4|92|92.51|92.11|92.3|91.9|248
1733030700000|2024-12-01 05:25:00|92.41|92.01|92.63|92.23|92.63|92.23|92.4|92|252
1733031000000|2024-12-01 05:30:00|92.65|92.25|92.69|92.29|92.74|92.34|92.48|92.08|258
1733031300000|2024-12-01 05:35:00|92.7|92.3|92.48|92.08|92.7|92.3|92.45|92.05|294
1733031600000|2024-12-01 05:40:00|92.49|92.09|92.7|92.3|92.73|92.33|92.45|92.05|232
1733031900000|2024-12-01 05:45:00|92.71|92.31|92.52|92.12|92.82|92.42|92.52|92.12|295
1733032200000|2024-12-01 05:50:00|92.53|92.13|92.48|92.08|92.71|92.31|92.46|92.06|247
1733032500000|2024-12-01 05:55:00|92.47|92.07|92.36|91.96|92.57|92.17|92.31|91.91|237
1733032800000|2024-12-01 06:00:00|92.35|91.95|92.8|92.4|92.83|92.43|92.33|91.93|265
1733033100000|2024-12-01 06:05:00|92.79|92.39|93|92.6|93.03|92.63|92.76|92.36|207
1733033400000|2024-12-01 06:10:00|92.99|92.59|92.86|92.46|92.99|92.59|92.82|92.42|227
1733033700000|2024-12-01 06:15:00|92.85|92.45|92.81|92.41|92.91|92.51|92.79|92.39|272
1733034000000|2024-12-01 06:20:00|92.82|92.42|92.87|92.47|92.88|92.48|92.65|92.25|325
1733034300000|2024-12-01 06:25:00|92.88|92.48|92.85|92.45|92.98|92.58|92.79|92.39|270
1733034600000|2024-12-01 06:30:00|92.86|92.46|93.01|92.61|93.08|92.68|92.8|92.4|264
1733034900000|2024-12-01 06:35:00|93.02|92.62|93.09|92.69|93.17|92.77|93.01|92.61|272
1733035200000|2024-12-01 06:40:00|93.08|92.68|93.33|92.93|93.37|92.97|93.08|92.68|280
1733035500000|2024-12-01 06:45:00|93.34|92.94|93.45|93.05|93.48|93.08|93.24|92.84|323
1733035800000|2024-12-01 06:50:00|93.46|93.06|93.17|92.77|93.46|93.06|93.11|92.71|296
1733036100000|2024-12-01 06:55:00|93.18|92.78|93.03|92.63|93.2|92.8|93.02|92.62|268
1733036400000|2024-12-01 07:00:00|93.04|92.64|92.86|92.46|93.04|92.64|92.78|92.38|240
1733036700000|2024-12-01 07:05:00|92.85|92.45|92.73|92.33|92.89|92.49|92.72|92.32|232
1733037000000|2024-12-01 07:10:00|92.74|92.34|92.77|92.37|92.82|92.42|92.64|92.24|167
1733037300000|2024-12-01 07:15:00|92.78|92.38|93.15|92.75|93.16|92.76|92.78|92.38|173
1733037600000|2024-12-01 07:20:00|93.14|92.74|93.19|92.79|93.24|92.84|93.1|92.7|203
1733037900000|2024-12-01 07:25:00|93.17|92.77|93.36|92.96|93.4|93|93.16|92.76|229
1733038200000|2024-12-01 07:30:00|93.37|92.97|93.46|93.06|93.52|93.12|93.37|92.97|210
1733038500000|2024-12-01 07:35:00|93.45|93.05|93.35|92.95|93.49|93.09|93.35|92.95|176
1733038800000|2024-12-01 07:40:00|93.36|92.96|93.61|93.21|93.66|93.26|93.35|92.95|135
1733039100000|2024-12-01 07:45:00|93.6|93.2|93.42|93.02|93.62|93.22|93.37|92.97|222
1733039400000|2024-12-01 07:50:00|93.43|93.03|93.35|92.95|93.51|93.11|93.35|92.95|156
1733039700000|2024-12-01 07:55:00|93.37|92.97|93.39|92.99|93.47|93.07|93.35|92.95|165
1733040000000|2024-12-01 08:00:00|93.4|93|93.27|92.87|93.4|93|93.16|92.76|223
1733040300000|2024-12-01 08:05:00|93.28|92.88|93.29|92.89|93.41|93.01|93.25|92.85|142
1733040600000|2024-12-01 08:10:00|93.28|92.88|93.53|93.13|93.65|93.25|93.28|92.88|195
1733040900000|2024-12-01 08:15:00|93.54|93.14|93.67|93.27|93.68|93.28|93.47|93.07|204
1733041200000|2024-12-01 08:20:00|93.66|93.26|93.76|93.36|93.84|93.44|93.66|93.26|159
1733041500000|2024-12-01 08:25:00|93.75|93.35|93.76|93.36|94.01|93.61|93.65|93.25|356
1733041800000|2024-12-01 08:30:00|93.75|93.35|93.77|93.37|94.04|93.64|93.64|93.24|492
1733042100000|2024-12-01 08:35:00|93.76|93.36|93.84|93.44|93.92|93.52|93.71|93.31|415
1733042400000|2024-12-01 08:40:00|93.83|93.43|94.23|93.83|94.29|93.89|93.77|93.37|341
1733042700000|2024-12-01 08:45:00|94.24|93.84|94.31|93.91|94.33|93.93|94.1|93.7|290
1733043000000|2024-12-01 08:50:00|94.3|93.9|94.48|94.08|94.61|94.21|94.19|93.79|309
1733043300000|2024-12-01 08:55:00|94.46|94.06|94.58|94.18|94.61|94.21|94.32|93.92|289
1733043600000|2024-12-01 09:00:00|94.57|94.17|94.75|94.35|94.84|94.44|94.4|94|363
1733043900000|2024-12-01 09:05:00|94.76|94.36|94.79|94.39|94.96|94.56|94.75|94.35|357
1733044200000|2024-12-01 09:10:00|94.8|94.4|95.42|95.02|95.43|95.03|94.63|94.23|327
1733044500000|2024-12-01 09:15:00|95.4|95|95.93|95.53|95.96|95.56|95.03|94.63|453
1733044800000|2024-12-01 09:20:00|95.94|95.54|95.37|94.97|95.94|95.54|95.37|94.97|394
1733045100000|2024-12-01 09:25:00|95.38|94.98|95.25|94.85|95.64|95.24|95.04|94.64|478
1733045400000|2024-12-01 09:30:00|95.26|94.86|94.97|94.57|95.3|94.9|94.86|94.46|465
1733045700000|2024-12-01 09:35:00|94.96|94.56|95.24|94.84|95.3|94.9|94.95|94.55|433
1733046000000|2024-12-01 09:40:00|95.26|94.86|95.81|95.41|95.97|95.57|95.21|94.81|368
1733046300000|2024-12-01 09:45:00|95.82|95.42|95.45|95.05|95.87|95.47|95.25|94.85|445
1733046600000|2024-12-01 09:50:00|95.44|95.04|95.37|94.97|95.65|95.25|95.34|94.94|388
1733046900000|2024-12-01 09:55:00|95.36|94.96|95.29|94.89|95.55|95.15|95.24|94.84|346
1733047200000|2024-12-01 10:00:00|95.3|94.9|94.98|94.58|95.33|94.93|94.91|94.51|331
1733047500000|2024-12-01 10:05:00|94.97|94.57|94.93|94.53|95.1|94.7|94.89|94.49|284
1733047800000|2024-12-01 10:10:00|94.92|94.52|95.2|94.8|95.28|94.88|94.92|94.52|292
1733048100000|2024-12-01 10:15:00|95.19|94.79|95.35|94.95|95.4|95|95.01|94.61|326
1733048400000|2024-12-01 10:20:00|95.36|94.96|94.89|94.49|95.45|95.05|94.88|94.48|229
1733048700000|2024-12-01 10:25:00|94.88|94.48|95.07|94.67|95.08|94.68|94.83|94.43|284
1733049000000|2024-12-01 10:30:00|95.06|94.66|94.77|94.37|95.18|94.78|94.75|94.35|370
1733049300000|2024-12-01 10:35:00|94.78|94.38|94.48|94.08|95.03|94.63|94.42|94.02|434
1733049600000|2024-12-01 10:40:00|94.46|94.06|94.96|94.56|95.01|94.61|94.41|94.01|384
1733049900000|2024-12-01 10:45:00|94.95|94.55|95.57|95.17|95.67|95.27|94.95|94.55|317
1733050200000|2024-12-01 10:50:00|95.56|95.16|95.61|95.21|95.66|95.26|95.35|94.95|342
1733050500000|2024-12-01 10:55:00|95.63|95.23|95.65|95.25|95.78|95.38|95.53|95.13|297
1733050800000|2024-12-01 11:00:00|95.68|95.28|95.53|95.13|95.98|95.58|95.45|95.05|326
1733051100000|2024-12-01 11:05:00|95.51|95.11|96.5|96.1|96.76|96.36|95.49|95.09|428
1733051400000|2024-12-01 11:10:00|96.49|96.09|96.5|96.1|96.55|96.15|96.22|95.82|412
1733051700000|2024-12-01 11:15:00|96.51|96.11|97.12|96.72|97.18|96.78|96.51|96.11|481
1733052000000|2024-12-01 11:20:00|97.13|96.73|97.18|96.78|97.26|96.86|96.68|96.28|454
1733052300000|2024-12-01 11:25:00|97.17|96.77|98.49|98.09|98.6|98.2|97.17|96.77|562
1733052600000|2024-12-01 11:30:00|98.47|98.07|97.65|97.25|98.49|98.09|97.53|97.13|539
1733052900000|2024-12-01 11:35:00|97.64|97.24|97.83|97.43|98.1|97.7|97.64|97.24|464
1733053200000|2024-12-01 11:40:00|97.82|97.42|97.73|97.33|98.11|97.71|97.48|97.08|506
1733053500000|2024-12-01 11:45:00|97.72|97.32|96.97|96.57|97.81|97.41|96.96|96.56|501
1733053800000|2024-12-01 11:50:00|96.96|96.56|97.61|97.21|97.89|97.49|96.96|96.56|459
1733054100000|2024-12-01 11:55:00|97.6|97.2|97.88|97.48|97.91|97.51|97.45|97.05|410
1733054400000|2024-12-01 12:00:00|97.87|97.47|98.56|98.16|98.57|98.17|97.73|97.33|448
1733054700000|2024-12-01 12:05:00|98.57|98.17|99.59|99.19|99.79|99.39|98.57|98.17|615
1733055000000|2024-12-01 12:10:00|99.73|99.33|100.09|99.69|100.12|99.72|99.59|99.19|540
1733055300000|2024-12-01 12:15:00|100.08|99.68|99.67|99.27|100.31|99.91|99.47|99.07|628
1733055600000|2024-12-01 12:20:00|99.62|99.22|99.58|99.18|99.99|99.59|99.28|98.88|579
1733055900000|2024-12-01 12:25:00|99.57|99.17|99.05|98.65|99.67|99.27|99.02|98.62|510
1733056200000|2024-12-01 12:30:00|99.06|98.66|100.12|99.72|100.19|99.79|99.06|98.66|527
1733056500000|2024-12-01 12:35:00|100.1|99.7|101.1|100.7|101.19|100.79|100.03|99.63|605
1733056800000|2024-12-01 12:40:00|101.12|100.72|100.28|99.88|101.12|100.72|100.07|99.67|543
1733057100000|2024-12-01 12:45:00|100.27|99.87|100.55|100.15|101.22|100.82|100.16|99.76|546
1733057400000|2024-12-01 12:50:00|100.56|100.16|100.12|99.72|100.57|100.17|99.73|99.33|492
1733057700000|2024-12-01 12:55:00|100.14|99.74|99.88|99.48|100.21|99.81|99.66|99.26|466
1733058000000|2024-12-01 13:00:00|99.86|99.46|100.92|100.52|100.93|100.53|99.67|99.27|571
1733058300000|2024-12-01 13:05:00|100.9|100.5|102.23|101.83|102.23|101.83|100.88|100.48|640
1733058600000|2024-12-01 13:10:00|102.24|101.84|102.1|101.7|102.49|102.09|101.73|101.33|664
1733058900000|2024-12-01 13:15:00|102.09|101.69|103.23|102.83|103.73|103.33|101.98|101.58|564
1733059200000|2024-12-01 13:20:00|103.22|102.82|103.39|102.99|103.93|103.53|103.02|102.62|551
1733059500000|2024-12-01 13:25:00|103.4|103|103.32|102.92|103.75|103.35|103.15|102.75|667
1733059800000|2024-12-01 13:30:00|103.33|102.93|103.57|103.17|103.92|103.52|102.98|102.58|678
1733060100000|2024-12-01 13:35:00|103.56|103.16|102.89|102.49|103.78|103.38|102.83|102.43|615
1733060400000|2024-12-01 13:40:00|102.88|102.48|101.85|101.45|103.09|102.69|101.79|101.39|511
1733060700000|2024-12-01 13:45:00|101.84|101.44|102.37|101.97|102.57|102.17|101.83|101.43|572
1733061000000|2024-12-01 13:50:00|102.36|101.96|101.83|101.43|102.56|102.16|101.82|101.42|559
1733061300000|2024-12-01 13:55:00|101.85|101.45|102.02|101.62|102.17|101.77|101.64|101.24|530
1733061600000|2024-12-01 14:00:00|102.05|101.65|102.55|102.15|102.66|102.26|101.33|100.93|567
1733061900000|2024-12-01 14:05:00|102.57|102.17|102.7|102.3|103.57|103.17|102.49|102.09|608
1733062200000|2024-12-01 14:10:00|102.71|102.31|103.47|103.07|103.48|103.08|102.57|102.17|570
1733062500000|2024-12-01 14:15:00|103.46|103.06|105.16|104.76|105.16|104.76|103.42|103.02|674
1733062800000|2024-12-01 14:20:00|105.17|104.77|105.73|105.33|106.88|106.48|105.08|104.68|854
1733063100000|2024-12-01 14:25:00|105.71|105.31|106.39|105.99|107.17|106.77|105.16|104.76|783
1733063400000|2024-12-01 14:30:00|106.38|105.98|107.28|106.88|107.29|106.89|105.77|105.37|771
1733063700000|2024-12-01 14:35:00|107.29|106.89|106.7|106.3|107.78|107.38|106.56|106.16|727
1733064000000|2024-12-01 14:40:00|106.71|106.31|107.51|107.11|107.81|107.41|106.5|106.1|694
1733064300000|2024-12-01 14:45:00|107.5|107.1|107.36|106.96|107.98|107.58|107.08|106.68|756
1733064600000|2024-12-01 14:50:00|107.39|106.99|109.08|108.68|109.18|108.78|106.89|106.49|703
1733064900000|2024-12-01 14:55:00|109.12|108.72|109.15|108.75|110.03|109.63|108.59|108.19|840
1733065200000|2024-12-01 15:00:00|109.16|108.76|108.23|107.83|109.55|109.15|108.21|107.81|687
1733065500000|2024-12-01 15:05:00|108.22|107.82|106.19|105.79|108.28|107.88|106.15|105.75|681
1733065800000|2024-12-01 15:10:00|106.17|105.77|106.21|105.81|106.78|106.38|105.85|105.45|709
1733066100000|2024-12-01 15:15:00|106.22|105.82|106.57|106.17|106.83|106.43|105.74|105.34|629
1733066400000|2024-12-01 15:20:00|106.6|106.2|107.02|106.62|107.21|106.81|106.45|106.05|612
1733066700000|2024-12-01 15:25:00|107.03|106.63|107.06|106.66|107.42|107.02|106.68|106.28|641
1733067000000|2024-12-01 15:30:00|107.07|106.67|106.21|105.81|107.82|107.42|106.21|105.81|670
1733067300000|2024-12-01 15:35:00|106.22|105.82|104.9|104.5|106.26|105.86|104.48|104.08|660
1733067600000|2024-12-01 15:40:00|104.89|104.49|105.17|104.77|105.17|104.77|104.66|104.26|509
1733067900000|2024-12-01 15:45:00|105.18|104.78|105.3|104.9|105.45|105.05|104.8|104.4|528
1733068200000|2024-12-01 15:50:00|105.31|104.91|105.37|104.97|105.53|105.13|105.08|104.68|537
1733068500000|2024-12-01 15:55:00|105.36|104.96|105.79|105.39|105.83|105.43|105.07|104.67|536
1733068800000|2024-12-01 16:00:00|105.8|105.4|105.01|104.61|105.8|105.4|104.94|104.54|586
1733069100000|2024-12-01 16:05:00|105|104.6|105.61|105.21|106.03|105.63|104.76|104.36|612
1733069400000|2024-12-01 16:10:00|105.59|105.19|105.06|104.66|105.92|105.52|105.04|104.64|563
1733069700000|2024-12-01 16:15:00|105.05|104.65|104.82|104.42|105.06|104.66|104.11|103.71|565
1733070000000|2024-12-01 16:20:00|104.8|104.4|105.44|105.04|106.1|105.7|104.8|104.4|575
1733070300000|2024-12-01 16:25:00|105.43|105.03|104.6|104.2|105.56|105.16|104.58|104.18|482
1733070600000|2024-12-01 16:30:00|104.59|104.19|104.23|103.83|104.61|104.21|103.96|103.56|476
1733070900000|2024-12-01 16:35:00|104.22|103.82|103.98|103.58|104.41|104.01|103.93|103.53|485
1733071200000|2024-12-01 16:40:00|103.99|103.59|104.12|103.72|104.39|103.99|103.99|103.59|434
1733071500000|2024-12-01 16:45:00|104.11|103.71|103.81|103.41|104.28|103.88|103.58|103.18|451
1733071800000|2024-12-01 16:50:00|103.8|103.4|103.91|103.51|103.93|103.53|103.49|103.09|372
1733072100000|2024-12-01 16:55:00|103.93|103.53|104.18|103.78|104.43|104.03|103.8|103.4|374
1733072400000|2024-12-01 17:00:00|104.17|103.77|104.22|103.82|104.38|103.98|103.89|103.49|424
1733072700000|2024-12-01 17:05:00|104.23|103.83|104.59|104.19|104.61|104.21|103.61|103.21|513
1733073000000|2024-12-01 17:10:00|104.58|104.18|104.75|104.35|104.96|104.56|104.17|103.77|517
1733073300000|2024-12-01 17:15:00|104.71|104.31|103.84|103.44|104.73|104.33|103.44|103.04|562
1733073600000|2024-12-01 17:20:00|103.85|103.45|104.34|103.94|104.48|104.08|103.85|103.45|467
1733073900000|2024-12-01 17:25:00|104.33|103.93|104.17|103.77|104.51|104.11|104.01|103.61|443
1733074200000|2024-12-01 17:30:00|104.16|103.76|104.7|104.3|104.85|104.45|104.16|103.76|447
1733074500000|2024-12-01 17:35:00|104.69|104.29|104.53|104.13|104.74|104.34|104.26|103.86|370
1733074800000|2024-12-01 17:40:00|104.54|104.14|104.55|104.15|104.58|104.18|104.29|103.89|343
1733075100000|2024-12-01 17:45:00|104.54|104.14|104.43|104.03|104.81|104.41|104.3|103.9|381
1733075400000|2024-12-01 17:50:00|104.45|104.05|104.52|104.12|104.69|104.29|104.29|103.89|363
1733075700000|2024-12-01 17:55:00|104.53|104.13|104.64|104.24|104.76|104.36|104.52|104.12|262
1733076000000|2024-12-01 18:00:00|104.63|104.23|105.04|104.64|105.18|104.78|104.63|104.23|388
1733076300000|2024-12-01 18:05:00|105.03|104.63|104.88|104.48|105.17|104.77|104.86|104.46|389
1733076600000|2024-12-01 18:10:00|104.87|104.47|104.53|104.13|104.94|104.54|104.52|104.12|296
1733076900000|2024-12-01 18:15:00|104.55|104.15|104.61|104.21|104.75|104.35|104.28|103.88|322
1733077200000|2024-12-01 18:20:00|104.62|104.22|104.34|103.94|104.66|104.26|104.13|103.73|302
1733077500000|2024-12-01 18:25:00|104.36|103.96|104.31|103.91|104.63|104.23|104.25|103.85|339
1733077800000|2024-12-01 18:30:00|104.3|103.9|104.46|104.06|104.49|104.09|103.98|103.58|392
1733078100000|2024-12-01 18:35:00|104.45|104.05|104.08|103.68|104.57|104.17|104.08|103.68|398
1733078400000|2024-12-01 18:40:00|104.09|103.69|103.83|103.43|104.09|103.69|103.76|103.36|356
1733078700000|2024-12-01 18:45:00|103.84|103.44|104|103.6|104.16|103.76|103.83|103.43|330
1733079000000|2024-12-01 18:50:00|103.99|103.59|103.89|103.49|104.17|103.77|103.78|103.38|327
1733079300000|2024-12-01 18:55:00|103.9|103.5|104.04|103.64|104.18|103.78|103.89|103.49|380
1733079600000|2024-12-01 19:00:00|104.03|103.63|104.45|104.05|104.45|104.05|103.72|103.32|456
1733079900000|2024-12-01 19:05:00|104.44|104.04|104.71|104.31|104.72|104.32|104.16|103.76|297
1733080200000|2024-12-01 19:10:00|104.7|104.3|104.76|104.36|104.83|104.43|104.45|104.05|356
1733080500000|2024-12-01 19:15:00|104.75|104.35|105.56|105.16|105.57|105.17|104.7|104.3|491
1733080800000|2024-12-01 19:20:00|105.54|105.14|105.26|104.86|105.6|105.2|104.62|104.22|638
1733081100000|2024-12-01 19:25:00|105.25|104.85|105.47|105.07|105.73|105.33|105.02|104.62|557
1733081400000|2024-12-01 19:30:00|105.46|105.06|105.68|105.28|105.81|105.41|105.06|104.66|512
1733081700000|2024-12-01 19:35:00|105.67|105.27|105.58|105.18|105.92|105.52|105.51|105.11|478
1733082000000|2024-12-01 19:40:00|105.57|105.17|105.69|105.29|105.92|105.52|105.33|104.93|498
1733082300000|2024-12-01 19:45:00|105.71|105.31|105.66|105.26|106.15|105.75|105.33|104.93|589
1733082600000|2024-12-01 19:50:00|105.65|105.25|105.75|105.35|106.17|105.77|105.56|105.16|518
1733082900000|2024-12-01 19:55:00|105.77|105.37|105.75|105.35|106.01|105.61|105.72|105.32|452
1733083200000|2024-12-01 20:00:00|105.76|105.36|105.8|105.4|106.11|105.71|105.49|105.09|575
1733083500000|2024-12-01 20:05:00|105.79|105.39|105.45|105.05|106.68|106.28|105.15|104.75|720
1733083800000|2024-12-01 20:10:00|105.49|105.09|106.14|105.74|106.55|106.15|105.47|105.07|729
1733084100000|2024-12-01 20:15:00|106.13|105.73|105.37|104.97|106.25|105.85|105.37|104.97|722
1733084400000|2024-12-01 20:20:00|105.36|104.96|106.19|105.79|106.19|105.79|105.34|104.94|680
1733084700000|2024-12-01 20:25:00|106.18|105.78|105.34|104.94|106.59|106.19|105.28|104.88|712
1733085000000|2024-12-01 20:30:00|105.35|104.95|106.35|105.95|106.44|106.04|105.21|104.81|657
1733085300000|2024-12-01 20:35:00|106.36|105.96|106.37|105.97|106.94|106.54|106.11|105.71|633
1733085600000|2024-12-01 20:40:00|106.36|105.96|106.1|105.7|106.42|106.02|105.87|105.47|535
1733085900000|2024-12-01 20:45:00|106.15|105.75|106.95|105.55|107.12|105.89|105.77|105.22|572
1733086200000|2024-12-01 20:50:00|106.96|105.56|107.65|106.25|107.72|106.32|106.85|105.45|499
1733086500000|2024-12-01 20:55:00|107.67|106.27|108.13|106.73|108.33|106.93|107.63|106.23|449
1733086800000|2024-12-01 21:00:00|108.09|106.69|107.85|106.45|108.26|106.86|107.63|106.23|642
1733087100000|2024-12-01 21:05:00|107.87|106.47|108.37|106.97|108.44|107.04|107.75|106.35|580
1733087400000|2024-12-01 21:10:00|108.36|106.96|108.57|107.17|108.74|107.34|108.17|106.77|508
1733087700000|2024-12-01 21:15:00|108.56|107.16|108.59|107.19|108.97|107.57|108.43|107.03|532
1733088000000|2024-12-01 21:20:00|108.6|107.2|108.54|107.14|108.66|107.26|107.95|106.55|476
1733088300000|2024-12-01 21:25:00|108.55|107.15|109.05|107.65|109.23|107.83|108.33|106.93|511
1733088600000|2024-12-01 21:30:00|109.04|107.64|109.24|107.84|109.32|107.92|108.63|107.23|595
1733088900000|2024-12-01 21:35:00|109.25|107.85|109.1|107.7|109.48|108.08|108.98|107.58|505
1733089200000|2024-12-01 21:40:00|109.11|107.71|108.7|107.3|109.13|107.73|108.66|107.26|499
1733089500000|2024-12-01 21:45:00|108.71|107.31|108.67|107.27|108.74|107.34|108.25|106.85|501
1733089800000|2024-12-01 21:50:00|108.68|107.28|108.24|106.84|108.95|107.55|108.24|106.84|531
1733090100000|2024-12-01 21:55:00|108.22|106.82|108.65|107.25|108.67|107.27|108.03|106.63|485
1733090400000|2024-12-01 22:00:00|108.64|107.24|108.51|107.11|109.06|107.66|108.38|106.98|471
1733090700000|2024-12-01 22:05:00|108.49|107.09|106.76|106.36|108.57|107.17|106.75|106.08|391
1733091000000|2024-12-01 22:10:00|106.77|106.37|106.6|106.2|106.95|106.55|106.36|105.96|269
1733091300000|2024-12-01 22:15:00|106.62|106.22|107.28|106.88|107.3|106.9|106.56|106.16|379
1733091600000|2024-12-01 22:20:00|107.29|106.89|107.75|107.35|107.77|107.37|107.28|106.88|128
1733091900000|2024-12-01 22:25:00|107.72|107.32|107.51|107.11|107.88|107.48|107.51|107.11|126
1733092200000|2024-12-01 22:30:00|107.52|107.12|107.96|107.56|107.99|107.59|107.39|106.99|179
1733092500000|2024-12-01 22:35:00|107.95|107.55|107.7|107.3|108.04|107.64|107.43|107.03|206
1733092800000|2024-12-01 22:40:00|107.69|107.29|107.72|107.32|107.83|107.43|107.43|107.03|101
1733093100000|2024-12-01 22:45:00|107.49|107.09|107.61|107.21|107.74|107.34|107.49|107.09|108
1733093400000|2024-12-01 22:50:00|107.62|107.22|107.76|107.36|107.76|107.36|107.36|106.96|167
1733093700000|2024-12-01 22:55:00|107.79|107.39|108.2|107.8|108.25|107.85|107.79|107.39|129
1733094000000|2024-12-01 23:00:00|108.19|107.79|107.9|107.5|108.58|108.18|107.89|107.49|310
1733094300000|2024-12-01 23:05:00|107.91|107.51|108.33|107.93|108.33|107.93|107.63|107.23|234
1733094600000|2024-12-01 23:10:00|108.32|107.92|109.97|109.57|110.46|110.06|108.32|107.92|503
1733094900000|2024-12-01 23:15:00|109.96|109.56|111.01|110.61|112.56|112.16|109.91|109.51|700
1733095200000|2024-12-01 23:20:00|111|110.6|110.71|110.31|111.31|110.91|110.29|109.89|696
1733095500000|2024-12-01 23:25:00|110.7|110.3|110.43|110.03|111.15|110.75|110.12|109.72|559
1733095800000|2024-12-01 23:30:00|110.42|110.02|109.37|108.97|110.54|110.14|109.35|108.95|471
1733096100000|2024-12-01 23:35:00|109.38|108.98|110.74|110.34|111.02|110.62|109.38|108.98|712
1733096400000|2024-12-01 23:40:00|110.81|110.41|111.83|111.43|112.2|111.8|110.7|110.3|607
1733096700000|2024-12-01 23:45:00|111.8|111.4|112.03|111.63|112.94|112.54|111.55|111.15|532
1733097000000|2024-12-01 23:50:00|112.02|111.62|111.45|111.05|112.07|111.67|111.05|110.65|533
1733097300000|2024-12-01 23:55:00|111.46|111.06|110.58|110.18|111.66|111.26|110.47|110.07|673
1733097600000|2024-12-02 00:00:00|110.59|110.19|111.94|111.54|111.94|111.54|109.98|109.58|718
1733097900000|2024-12-02 00:05:00|111.96|111.56|113.05|112.65|114.9|114.5|111.82|111.42|746
1733098200000|2024-12-02 00:10:00|113.07|112.67|112.15|111.75|113.52|113.12|112.1|111.7|709
1733098500000|2024-12-02 00:15:00|111.88|111.48|113.27|112.87|113.69|113.29|111.46|111.06|651
1733098800000|2024-12-02 00:20:00|113.17|112.77|113.73|113.33|113.99|113.59|112.5|112.1|638
1733099100000|2024-12-02 00:25:00|113.72|113.32|114.81|114.41|115.1|114.7|113.33|112.93|651
1733099400000|2024-12-02 00:30:00|114.7|114.3|112.62|112.22|114.79|114.39|112.25|111.85|703
1733099700000|2024-12-02 00:35:00|112.63|112.23|113.18|112.78|113.74|113.34|111.87|111.47|686
1733100000000|2024-12-02 00:40:00|113.17|112.77|114.31|113.91|114.5|114.1|113.12|112.72|714
1733100300000|2024-12-02 00:45:00|114.28|113.88|113.77|113.37|114.56|114.16|113.54|113.14|752
1733100600000|2024-12-02 00:50:00|113.82|113.42|115.54|115.14|116.09|115.69|113.73|113.33|765
1733100900000|2024-12-02 00:55:00|115.53|115.13|115.39|114.99|116.87|116.47|114.99|114.59|625
1733101200000|2024-12-02 01:00:00|115.26|114.86|114.64|114.24|115.93|115.53|114.46|114.06|652
1733101500000|2024-12-02 01:05:00|114.62|114.22|114|113.6|114.92|114.52|113.34|112.94|607
1733101800000|2024-12-02 01:10:00|114.01|113.61|115.61|115.21|115.73|115.33|113.55|113.15|549
1733102100000|2024-12-02 01:15:00|115.46|115.06|115.1|114.7|116.02|115.62|114.92|114.52|697
1733102400000|2024-12-02 01:20:00|115.11|114.71|116.84|116.44|116.93|116.53|115.1|114.7|720
1733102700000|2024-12-02 01:25:00|116.82|116.42|115.98|115.58|117.37|116.97|115.77|115.37|734
1733103000000|2024-12-02 01:30:00|115.99|115.59|113.31|112.91|116.18|115.78|113.15|112.75|756
1733103300000|2024-12-02 01:35:00|113.3|112.9|115.58|115.18|116.24|115.84|113.13|112.73|686
1733103600000|2024-12-02 01:40:00|115.54|115.14|117.12|116.72|117.46|117.06|115.17|114.77|520
1733103900000|2024-12-02 01:45:00|117.08|116.68|117.56|117.16|118.54|118.14|116.9|116.5|557
1733104200000|2024-12-02 01:50:00|117.54|117.14|117.64|117.24|118.72|118.32|116.62|116.22|517
1733104500000|2024-12-02 01:55:00|117.63|117.23|116.87|116.47|117.68|117.28|116.78|116.38|667
1733104800000|2024-12-02 02:00:00|116.86|116.46|115.58|115.18|117.55|117.15|115.54|115.14|553
1733105100000|2024-12-02 02:05:00|115.59|115.19|114.89|114.49|115.97|115.57|114.89|114.49|552
1733105400000|2024-12-02 02:10:00|115.07|114.67|115.28|114.88|115.29|114.89|115.07|114.67|6
1733105700000|2024-12-02 02:15:00|115.27|114.87|113.7|113.3|115.97|115.57|113.49|113.09|687
1733106000000|2024-12-02 02:20:00|113.72|113.32|114.08|113.68|114.12|113.72|113.4|113|520
1733106300000|2024-12-02 02:25:00|114.04|113.64|114.88|114.48|114.9|114.5|113.96|113.56|376
1733106600000|2024-12-02 02:30:00|114.98|114.58|114.29|113.89|115.05|114.65|113.99|113.59|501
1733106900000|2024-12-02 02:35:00|114.28|113.88|115.56|115.16|115.64|115.24|114.28|113.88|460
1733107200000|2024-12-02 02:40:00|115.57|115.17|114.45|114.05|115.73|115.33|114.4|114|414
1733107500000|2024-12-02 02:45:00|115.06|114.66|114.45|114.05|115.06|114.66|114.25|113.85|477
1733107800000|2024-12-02 02:50:00|114.44|114.04|114.84|114.44|114.85|114.45|113.71|113.31|334
1733108100000|2024-12-02 02:55:00|114.85|114.45|114.68|114.28|114.9|114.5|114.48|114.08|110
1733108400000|2024-12-02 03:00:00|114.43|114.03|113.79|113.39|114.43|114.03|113.52|113.12|181
1733108700000|2024-12-02 03:05:00|113.78|113.38|114.54|114.14|114.62|114.22|113.72|113.32|431
1733109000000|2024-12-02 03:10:00|114.55|114.15|115.63|115.23|115.7|115.3|114.55|114.15|424
1733109300000|2024-12-02 03:15:00|115.64|115.24|114.07|113.67|116.2|115.8|113.98|113.58|467
1733109600000|2024-12-02 03:20:00|114.09|113.69|114.71|114.31|115.14|114.74|114|113.6|370
1733109900000|2024-12-02 03:25:00|114.7|114.3|115.2|114.8|115.39|114.99|114.52|114.12|338
1733110200000|2024-12-02 03:30:00|115.23|114.83|115.19|114.79|115.33|114.93|114.4|114|418
1733110500000|2024-12-02 03:35:00|115.2|114.8|114.66|114.26|115.48|115.08|114.65|114.25|341
1733110800000|2024-12-02 03:40:00|114.65|114.25|113.9|113.5|115.07|114.67|113.86|113.46|338
1733111100000|2024-12-02 03:45:00|113.91|113.51|113.66|113.26|114.6|114.2|113.63|113.23|329
1733111400000|2024-12-02 03:50:00|113.67|113.27|112.9|112.5|113.84|113.44|112.78|112.38|444
1733111700000|2024-12-02 03:55:00|112.91|112.51|112.58|112.18|113.66|113.26|111.91|111.51|684
1733112000000|2024-12-02 04:00:00|112.56|112.16|112.93|112.53|113.94|113.54|112.32|111.92|708
1733112300000|2024-12-02 04:05:00|112.95|112.55|111.59|111.19|113.45|113.05|110.91|110.51|745
1733112600000|2024-12-02 04:10:00|111.58|111.18|111.07|110.67|111.75|111.35|110.96|110.56|757
1733112900000|2024-12-02 04:15:00|111.11|110.71|110.94|110.54|111.89|111.49|110.73|110.33|642
1733113200000|2024-12-02 04:20:00|110.96|110.56|111.58|111.18|111.59|111.19|110.15|109.75|684
1733113500000|2024-12-02 04:25:00|111.6|111.2|111.56|111.16|111.79|111.39|111.1|110.7|318
1733113800000|2024-12-02 04:30:00|111.54|111.14|112.25|111.85|112.34|111.94|111.46|111.06|475
1733114100000|2024-12-02 04:35:00|112.23|111.83|112.54|112.14|112.79|112.39|111.86|111.46|333
1733114400000|2024-12-02 04:40:00|112.55|112.15|112.47|112.07|112.57|112.17|111.9|111.5|325
1733114700000|2024-12-02 04:45:00|112.49|112.09|112.49|112.09|112.77|112.37|112.35|111.95|297
1733115000000|2024-12-02 04:50:00|112.47|112.07|112.43|112.03|112.61|112.21|112.13|111.73|265
1733115300000|2024-12-02 04:55:00|112.44|112.04|112.37|111.97|112.53|112.13|112.14|111.74|223
1733115600000|2024-12-02 05:00:00|112.39|111.99|112.48|112.08|112.77|112.37|112.28|111.88|264
1733115900000|2024-12-02 05:05:00|112.49|112.09|113.39|112.99|113.39|112.99|112.47|112.07|342
1733116200000|2024-12-02 05:10:00|113.4|113|113.46|113.06|113.75|113.35|113.29|112.89|404
1733116500000|2024-12-02 05:15:00|113.45|113.05|113.68|113.28|113.78|113.38|113.33|112.93|345
1733116800000|2024-12-02 05:20:00|113.67|113.27|114.1|113.7|114.15|113.75|113.45|113.05|453
1733117100000|2024-12-02 05:25:00|114.09|113.69|113.26|112.86|114.14|113.74|113.24|112.84|396
1733117400000|2024-12-02 05:30:00|113.27|112.87|112.94|112.54|113.67|113.27|112.94|112.54|460
1733117700000|2024-12-02 05:35:00|112.95|112.55|112.96|112.56|113.02|112.62|112.49|112.09|308
1733118000000|2024-12-02 05:40:00|112.97|112.57|112.96|112.56|113.15|112.75|112.76|112.36|360
1733118300000|2024-12-02 05:45:00|112.95|112.55|112.81|112.41|113.01|112.61|112.45|112.05|254
1733118600000|2024-12-02 05:50:00|112.75|112.35|113.16|112.76|113.19|112.79|112.48|112.08|224
1733118900000|2024-12-02 05:55:00|113.18|112.78|113.81|113.41|113.83|113.43|113.09|112.69|211
1733119200000|2024-12-02 06:00:00|113.84|113.44|113.72|113.32|114.44|114.04|113.72|113.32|410
1733119500000|2024-12-02 06:05:00|113.73|113.33|112.38|111.98|113.77|113.37|112.34|111.94|414
1733119800000|2024-12-02 06:10:00|112.41|112.01|112.11|111.71|112.53|112.13|111.88|111.48|413
1733120100000|2024-12-02 06:15:00|112.1|111.7|112.3|111.9|112.57|112.17|112.1|111.7|466
1733120400000|2024-12-02 06:20:00|112.35|111.95|111.16|110.76|112.65|112.25|111.14|110.74|463
1733120700000|2024-12-02 06:25:00|111.15|110.75|111.54|111.14|111.8|111.4|110.92|110.52|546
1733121000000|2024-12-02 06:30:00|111.52|111.12|111.46|111.06|111.93|111.53|111.24|110.84|501
1733121300000|2024-12-02 06:35:00|111.47|111.07|112.55|112.15|112.65|112.25|111.02|110.62|509
1733121600000|2024-12-02 06:40:00|112.54|112.14|111.86|111.46|112.61|112.21|111.79|111.39|379
1733121900000|2024-12-02 06:45:00|111.85|111.45|112.26|111.86|112.31|111.91|111.82|111.42|404
1733122200000|2024-12-02 06:50:00|112.31|111.91|112.85|112.45|112.89|112.49|112.27|111.87|306
1733122500000|2024-12-02 06:55:00|112.86|112.46|112.83|112.43|113.07|112.67|112.6|112.2|448
1733122800000|2024-12-02 07:00:00|112.68|112.28|112.59|112.19|112.89|112.49|112.24|111.84|343
1733123100000|2024-12-02 07:05:00|112.58|112.18|113.33|112.93|113.36|112.96|112.52|112.12|271
1733123400000|2024-12-02 07:10:00|113.28|112.88|112.89|112.49|113.57|113.17|112.83|112.43|405
1733123700000|2024-12-02 07:15:00|112.86|112.46|112.11|111.71|113.21|112.81|111.82|111.42|437
1733124000000|2024-12-02 07:20:00|112.1|111.7|111.13|110.73|112.36|111.96|111.01|110.61|529
1733124300000|2024-12-02 07:25:00|111.14|110.74|111.93|111.53|111.93|111.53|110.95|110.55|697
1733124600000|2024-12-02 07:30:00|111.95|111.55|111.13|110.73|112.04|111.64|111.1|110.7|516
1733124900000|2024-12-02 07:35:00|111.14|110.74|111.43|111.03|111.51|111.11|110.63|110.23|427
1733125200000|2024-12-02 07:40:00|111.44|111.04|112.78|112.38|112.83|112.43|111.35|110.95|289
1733125500000|2024-12-02 07:45:00|112.85|112.45|113.18|112.78|113.29|112.89|112.58|112.18|439
1733125800000|2024-12-02 07:50:00|113.19|112.79|113.55|113.15|114.07|113.67|113.12|112.72|428
1733126100000|2024-12-02 07:55:00|113.54|113.14|113.38|112.98|113.83|113.43|113.38|112.98|434
1733126400000|2024-12-02 08:00:00|113.39|112.99|113.04|112.64|113.58|113.18|112.77|112.37|552
1733126700000|2024-12-02 08:05:00|113.03|112.63|113.59|113.19|113.65|113.25|112.67|112.27|590
1733127000000|2024-12-02 08:10:00|113.55|113.15|113.31|112.91|114.19|113.79|113.29|112.89|559
1733127300000|2024-12-02 08:15:00|113.38|112.98|111.73|111.33|113.62|113.22|111.72|111.32|580
1733127600000|2024-12-02 08:20:00|111.74|111.34|111.12|110.72|112|111.6|111.07|110.67|669
1733127900000|2024-12-02 08:25:00|111.13|110.73|110.62|110.22|111.43|111.03|110.51|110.11|680
1733128200000|2024-12-02 08:30:00|110.64|110.24|111.06|110.66|111.86|111.46|110.63|110.23|650
1733128500000|2024-12-02 08:35:00|111.05|110.65|109.12|108.72|111.36|110.96|109.03|108.63|614
1733128800000|2024-12-02 08:40:00|109.13|108.73|108.37|107.97|109.2|108.8|106.81|106.41|761
1733129100000|2024-12-02 08:45:00|108.34|107.94|108.54|108.14|108.65|108.25|106.9|106.5|674
1733129400000|2024-12-02 08:50:00|108.55|108.15|108.53|108.13|109.24|108.84|108.49|108.09|340
1733129700000|2024-12-02 08:55:00|108.54|108.14|107.58|107.18|108.54|108.14|107.44|107.04|494
1733130000000|2024-12-02 09:00:00|107.54|107.14|107.83|107.43|108.39|107.99|106.77|106.37|530
1733130300000|2024-12-02 09:05:00|107.85|107.45|109.25|108.85|109.46|109.06|107.43|107.03|484
1733130600000|2024-12-02 09:10:00|109.24|108.84|109.15|108.75|109.5|109.1|108.69|108.29|304
1733130900000|2024-12-02 09:15:00|109.11|108.71|109.52|109.12|110.66|110.26|108.97|108.57|459
1733131200000|2024-12-02 09:20:00|109.51|109.11|109.52|109.12|109.98|109.58|109.33|108.93|549
1733131500000|2024-12-02 09:25:00|109.54|109.14|108.9|108.5|109.74|109.34|108.82|108.42|449
1733131800000|2024-12-02 09:30:00|108.85|108.45|109.3|108.9|109.39|108.99|108.64|108.24|570
1733132100000|2024-12-02 09:35:00|109.31|108.91|109.1|108.7|109.47|109.07|108.64|108.24|559
1733132400000|2024-12-02 09:40:00|109.11|108.71|108.68|108.28|109.85|109.45|108.65|108.25|544
1733132700000|2024-12-02 09:45:00|108.68|108.28|109.22|108.82|109.68|109.28|108.61|108.21|523
1733133000000|2024-12-02 09:50:00|109.25|108.85|109.73|109.33|109.95|109.55|109.21|108.81|360
1733133300000|2024-12-02 09:55:00|109.72|109.32|110.42|110.02|110.89|110.49|109.63|109.23|342
1733133600000|2024-12-02 10:00:00|110.43|110.03|109.64|109.24|110.51|110.11|109.27|108.87|438
1733133900000|2024-12-02 10:05:00|109.63|109.23|109.43|109.03|109.72|109.32|109.11|108.71|393
1733134200000|2024-12-02 10:10:00|109.39|108.99|109.78|109.38|109.84|109.44|109.23|108.83|350
1733134500000|2024-12-02 10:15:00|109.82|109.42|110.16|109.76|110.41|110.01|109.64|109.24|574
1733134800000|2024-12-02 10:20:00|110.14|109.74|109.95|109.55|110.65|110.25|109.94|109.54|501
1733135100000|2024-12-02 10:25:00|109.99|109.59|109.84|109.44|110.32|109.92|109.52|109.12|395
1733135400000|2024-12-02 10:30:00|109.85|109.45|109.44|109.04|110.25|109.85|109.39|108.99|639
1733135700000|2024-12-02 10:35:00|109.43|109.03|109.46|109.06|109.76|109.36|108.64|108.24|529
1733136000000|2024-12-02 10:40:00|109.45|109.05|109.06|108.66|109.55|109.15|108.68|108.28|520
1733136300000|2024-12-02 10:45:00|109.05|108.65|109.85|109.45|109.85|109.45|108.35|107.95|392
1733136600000|2024-12-02 10:50:00|109.84|109.44|108.37|107.97|109.84|109.44|108.12|107.72|390
1733136900000|2024-12-02 10:55:00|108.34|107.94|107.72|107.32|108.67|108.27|107.32|106.92|525
1733137200000|2024-12-02 11:00:00|107.73|107.33|108.34|107.94|109.27|108.87|107.52|107.12|591
1733137500000|2024-12-02 11:05:00|108.32|107.92|107.15|106.75|108.58|108.18|107.02|106.62|507
1733137800000|2024-12-02 11:10:00|107.16|106.76|108.53|108.13|108.56|108.16|107.02|106.62|424
1733138100000|2024-12-02 11:15:00|108.52|108.12|109.35|108.95|109.54|109.14|108.51|108.11|360
1733138400000|2024-12-02 11:20:00|109.33|108.93|110.27|109.87|110.31|109.91|109.23|108.83|431
1733138700000|2024-12-02 11:25:00|110.23|109.83|110.89|110.49|111.01|110.61|110.08|109.68|297
1733139000000|2024-12-02 11:30:00|110.88|110.48|110.43|110.03|111.31|110.91|110.23|109.83|637
1733139300000|2024-12-02 11:35:00|110.42|110.02|110.79|110.39|111.12|110.72|110.42|110.02|551
1733139600000|2024-12-02 11:40:00|110.77|110.37|110.17|109.77|110.96|110.56|109.66|109.26|542
1733139900000|2024-12-02 11:45:00|110.19|109.79|109.47|109.07|110.43|110.03|109.35|108.95|457
1733140200000|2024-12-02 11:50:00|109.42|109.02|109.33|108.93|109.95|109.55|109.09|108.69|398
1733140500000|2024-12-02 11:55:00|109.3|108.9|109.75|109.35|110.19|109.79|109.28|108.88|240
1733140800000|2024-12-02 12:00:00|109.71|109.31|110.46|110.06|110.54|110.14|109.39|108.99|385
1733141100000|2024-12-02 12:05:00|110.47|110.07|110.15|109.75|110.55|110.15|109.77|109.37|384
1733141400000|2024-12-02 12:10:00|110.16|109.76|111.33|110.93|111.63|111.23|110.15|109.75|414
1733141700000|2024-12-02 12:15:00|111.3|110.9|112.37|111.97|112.59|112.19|111.14|110.74|549
1733142000000|2024-12-02 12:20:00|112.36|111.96|112.28|111.88|112.94|112.54|112.28|111.88|424
1733142300000|2024-12-02 12:25:00|112.29|111.89|113.11|112.71|113.29|112.89|112.2|111.8|376
1733142600000|2024-12-02 12:30:00|113.13|112.73|112.47|112.07|113.15|112.75|112.13|111.73|427
1733142900000|2024-12-02 12:35:00|112.48|112.08|112.44|112.04|112.88|112.48|112.18|111.78|497
1733143200000|2024-12-02 12:40:00|112.45|112.05|112.04|111.64|112.48|112.08|111.96|111.56|446
1733143500000|2024-12-02 12:45:00|112.05|111.65|111.15|110.75|112.33|111.93|111.12|110.72|334
1733143800000|2024-12-02 12:50:00|111.19|110.79|111.01|110.61|111.63|111.23|110.86|110.46|305
1733144100000|2024-12-02 12:55:00|111.07|110.67|111.3|110.9|111.7|111.3|111.06|110.66|416
1733144400000|2024-12-02 13:00:00|111.29|110.89|111.95|111.55|111.99|111.59|110.97|110.57|523
1733144700000|2024-12-02 13:05:00|111.97|111.57|113.39|112.99|113.62|113.22|111.71|111.31|631
1733145000000|2024-12-02 13:10:00|113.4|113|113.8|113.4|113.84|113.44|113.09|112.69|513
1733145300000|2024-12-02 13:15:00|113.78|113.38|115.43|115.03|115.88|115.48|113.77|113.37|592
1733145600000|2024-12-02 13:20:00|115.41|115.01|115.97|115.57|116.06|115.66|115.04|114.64|583
1733145900000|2024-12-02 13:25:00|115.98|115.58|115.58|115.18|116.36|115.96|115.52|115.12|517
1733146200000|2024-12-02 13:30:00|115.61|115.21|115.32|114.92|115.99|115.59|114.76|114.36|464
1733146500000|2024-12-02 13:35:00|115.31|114.91|114.91|114.51|115.61|115.21|114.77|114.37|493
1733146800000|2024-12-02 13:40:00|114.9|114.5|114.56|114.16|114.93|114.53|114.16|113.76|479
1733147100000|2024-12-02 13:45:00|114.65|114.25|114.48|114.08|114.78|114.38|113.85|113.45|480
1733147400000|2024-12-02 13:50:00|114.47|114.07|114.09|113.69|114.5|114.1|113.91|113.51|577
1733147700000|2024-12-02 13:55:00|114.08|113.68|113.97|113.57|114.1|113.7|113.29|112.89|479
1733148000000|2024-12-02 14:00:00|113.96|113.56|114.07|113.67|114.37|113.97|113.3|112.9|589
1733148300000|2024-12-02 14:05:00|114.05|113.65|114.33|113.93|114.43|114.03|113.69|113.29|595
1733148600000|2024-12-02 14:10:00|114.34|113.94|113.69|113.29|114.64|114.24|113.49|113.09|518
1733148900000|2024-12-02 14:15:00|113.68|113.28|112.7|112.3|113.96|113.56|112.32|111.92|447
1733149200000|2024-12-02 14:20:00|112.61|112.21|113.6|113.2|113.74|113.34|112.59|112.19|401
1733149500000|2024-12-02 14:25:00|113.62|113.22|113.81|113.41|114|113.6|113.56|113.16|410
1733149800000|2024-12-02 14:30:00|113.8|113.4|114.98|114.58|115|114.6|113.8|113.4|594
1733150100000|2024-12-02 14:35:00|115.02|114.62|117.13|116.73|117.15|116.75|115.02|114.62|621
1733150400000|2024-12-02 14:40:00|117.08|116.68|117.29|116.89|117.75|117.35|116.52|116.12|528
1733150700000|2024-12-02 14:45:00|117.28|116.88|117.94|117.54|118.63|118.23|117.28|116.88|634
1733151000000|2024-12-02 14:50:00|117.92|117.52|116.86|116.46|118.77|118.37|116.61|116.21|616
1733151300000|2024-12-02 14:55:00|116.87|116.47|116.85|116.45|116.97|116.57|115.8|115.4|566
1733151600000|2024-12-02 15:00:00|116.86|116.46|116.69|116.29|117.33|116.93|115.85|115.45|742
1733151900000|2024-12-02 15:05:00|116.73|116.33|118.62|118.22|118.73|118.33|116.35|115.95|615
1733152200000|2024-12-02 15:10:00|118.64|118.24|117.78|117.38|118.96|118.56|117.64|117.24|400
1733152500000|2024-12-02 15:15:00|117.8|117.4|117.66|117.26|118.09|117.69|117.04|116.64|372
1733152800000|2024-12-02 15:20:00|117.67|117.27|117.42|117.02|118.43|118.03|117.26|116.86|493
1733153100000|2024-12-02 15:25:00|117.44|117.04|117.83|117.43|117.87|117.47|116.8|116.4|587
1733153400000|2024-12-02 15:30:00|117.81|117.41|116.34|115.94|118.14|117.74|116.32|115.92|448
1733153700000|2024-12-02 15:35:00|116.4|116|116.67|116.27|116.75|116.35|116.13|115.73|584
1733154000000|2024-12-02 15:40:00|116.69|116.29|116.42|116.02|116.87|116.47|115.9|115.5|507
1733154300000|2024-12-02 15:45:00|116.44|116.04|115.72|115.32|116.48|116.08|115.46|115.06|459
1733154600000|2024-12-02 15:50:00|115.73|115.33|115.26|114.86|115.96|115.56|114.49|114.09|438
1733154900000|2024-12-02 15:55:00|115.25|114.85|115.79|115.39|116.23|115.83|115.21|114.81|450
1733155200000|2024-12-02 16:00:00|115.78|115.38|115.19|114.79|115.94|115.54|115.12|114.72|618
1733155500000|2024-12-02 16:05:00|115.2|114.8|117.04|116.64|117.05|116.65|114.92|114.52|515
1733155800000|2024-12-02 16:10:00|117.05|116.65|117.9|117.5|117.94|117.54|116.56|116.16|642
1733156100000|2024-12-02 16:15:00|117.88|117.48|117.93|117.53|118.61|118.21|117.3|116.9|622
1733156400000|2024-12-02 16:20:00|117.94|117.54|118.61|118.21|118.7|118.3|117.4|117|718
1733156700000|2024-12-02 16:25:00|118.6|118.2|116.64|116.24|120|119.6|116.61|116.21|733
1733157000000|2024-12-02 16:30:00|116.65|116.25|116.95|116.55|117.64|117.24|116.42|116.02|779
1733157300000|2024-12-02 16:35:00|116.93|116.53|115.22|114.82|116.94|116.54|114.81|114.41|649
1733157600000|2024-12-02 16:40:00|115.27|114.87|114.72|114.32|115.3|114.9|113.32|112.92|565
1733157900000|2024-12-02 16:45:00|114.7|114.3|114.69|114.29|115.59|115.19|113.97|113.57|678
1733158200000|2024-12-02 16:50:00|114.7|114.3|113.79|113.39|114.72|114.32|113.69|113.29|650
1733158500000|2024-12-02 16:55:00|113.78|113.38|113.8|113.4|114.18|113.78|113.53|113.13|540
1733158800000|2024-12-02 17:00:00|113.78|113.38|113.32|112.92|114.13|113.73|113|112.6|600
1733159100000|2024-12-02 17:05:00|113.31|112.91|113.24|112.84|113.31|112.91|112.66|112.26|390
1733159400000|2024-12-02 17:10:00|113.23|112.83|112.8|112.4|113.4|113|112.36|111.96|412
1733159700000|2024-12-02 17:15:00|112.82|112.42|110.67|110.27|112.99|112.59|110.51|110.11|487
1733160000000|2024-12-02 17:20:00|110.69|110.29|111.35|110.95|111.42|111.02|110.61|110.21|504
1733160300000|2024-12-02 17:25:00|111.34|110.94|110.51|110.11|111.6|111.2|110.5|110.1|452
1733160600000|2024-12-02 17:30:00|110.5|110.1|110.74|110.34|111.02|110.62|110.33|109.93|419
1733160900000|2024-12-02 17:35:00|110.75|110.35|109.5|109.1|110.82|110.42|109.5|109.1|418
1733161200000|2024-12-02 17:40:00|109.49|109.09|110.43|110.03|110.43|110.03|109.49|109.09|414
1733161500000|2024-12-02 17:45:00|110.42|110.02|109.44|109.04|110.68|110.28|108.93|108.53|552
1733161800000|2024-12-02 17:50:00|109.45|109.05|109.62|109.22|109.76|109.36|108.87|108.47|333
1733162100000|2024-12-02 17:55:00|109.63|109.23|109.54|109.14|109.83|109.43|108.8|108.4|304
1733162400000|2024-12-02 18:00:00|109.54|109.14|110.52|110.12|110.56|110.16|109.33|108.93|499
1733162700000|2024-12-02 18:05:00|110.53|110.13|110.63|110.23|110.74|110.34|110.33|109.93|364
1733163000000|2024-12-02 18:10:00|110.62|110.22|110.99|110.59|111.14|110.74|110.45|110.05|242
1733163300000|2024-12-02 18:15:00|110.99|110.59|111.88|111.48|112.11|111.71|110.98|110.58|281
1733163600000|2024-12-02 18:20:00|111.87|111.47|111.08|110.68|111.87|111.47|111.01|110.61|329
1733163900000|2024-12-02 18:25:00|111.15|110.75|111.85|111.45|112.01|111.61|111.04|110.64|281
1733164200000|2024-12-02 18:30:00|111.86|111.46|111.45|111.05|112.07|111.67|111.36|110.96|260
1733164500000|2024-12-02 18:35:00|111.46|111.06|111.69|111.29|111.77|111.37|111.36|110.96|354
1733164800000|2024-12-02 18:40:00|111.67|111.27|111|110.6|111.72|111.32|110.93|110.53|362
1733165100000|2024-12-02 18:45:00|111.01|110.61|111.42|111.02|111.87|111.47|110.85|110.45|351
1733165400000|2024-12-02 18:50:00|111.45|111.05|111.5|111.1|111.7|111.3|111.18|110.78|314
1733165700000|2024-12-02 18:55:00|111.51|111.11|111.84|111.44|111.97|111.57|111.44|111.04|223
1733166000000|2024-12-02 19:00:00|111.83|111.43|110.67|110.27|111.87|111.47|110.54|110.14|340
1733166300000|2024-12-02 19:05:00|110.7|110.3|111.17|110.77|111.24|110.84|110.53|110.13|385
1733166600000|2024-12-02 19:10:00|111.18|110.78|110.08|109.68|111.22|110.82|109.89|109.49|390
1733166900000|2024-12-02 19:15:00|110.09|109.69|109.73|109.33|110.24|109.84|109.37|108.97|437
1733167200000|2024-12-02 19:20:00|109.72|109.32|110.15|109.75|110.15|109.75|109.54|109.14|334
1733167500000|2024-12-02 19:25:00|110.17|109.77|110.73|110.33|110.78|110.38|110.08|109.68|289
1733167800000|2024-12-02 19:30:00|110.72|110.32|111.7|111.3|111.81|111.41|110.66|110.26|295
1733168100000|2024-12-02 19:35:00|111.71|111.31|111.77|111.37|111.78|111.38|111.36|110.96|300
1733168400000|2024-12-02 19:40:00|111.76|111.36|112.5|112.1|112.62|112.22|111.72|111.32|272
1733168700000|2024-12-02 19:45:00|112.46|112.06|111.98|111.58|112.47|112.07|111.71|111.31|423
1733169000000|2024-12-02 19:50:00|111.99|111.59|112.41|112.01|112.47|112.07|111.94|111.54|289
1733169300000|2024-12-02 19:55:00|112.4|112|112.95|112.55|113.23|112.83|112.37|111.97|173
1733169600000|2024-12-02 20:00:00|112.94|112.54|113.1|112.7|113.22|112.82|112.61|112.21|421
1733169900000|2024-12-02 20:05:00|113.11|112.71|113.75|113.35|113.77|113.37|113.06|112.66|324
1733170200000|2024-12-02 20:10:00|113.74|113.34|114.26|113.86|114.68|114.28|113.71|113.31|353
1733170500000|2024-12-02 20:15:00|114.25|113.85|113.51|113.11|114.4|114|113.43|113.03|477
1733170800000|2024-12-02 20:20:00|113.52|113.12|113.09|112.69|113.55|113.15|112.99|112.59|431
1733171100000|2024-12-02 20:25:00|113.08|112.68|112.73|112.33|113.08|112.68|112.61|112.21|323
1733171400000|2024-12-02 20:30:00|112.68|112.28|112.92|112.52|113.17|112.77|112.47|112.07|277
1733171700000|2024-12-02 20:35:00|112.91|112.51|113.42|113.02|113.48|113.08|112.74|112.34|325
1733172000000|2024-12-02 20:40:00|113.41|113.01|112.41|112.01|113.68|113.28|112.36|111.96|278
1733172300000|2024-12-02 20:45:00|112.35|111.95|113.02|112.62|113.18|112.78|112.28|111.88|278
1733172600000|2024-12-02 20:50:00|113.01|112.61|112.87|112.47|113.14|112.74|112.55|112.15|243
1733172900000|2024-12-02 20:55:00|112.9|112.5|112.16|111.76|112.92|112.52|112.08|111.68|203
1733173200000|2024-12-02 21:00:00|112.19|111.79|111.61|111.21|112.56|112.16|111.24|110.84|470
1733173500000|2024-12-02 21:05:00|111.6|111.2|111.55|111.15|111.84|111.44|111.36|110.96|333
1733173800000|2024-12-02 21:10:00|111.56|111.16|112.04|111.64|112.1|111.7|110.86|110.46|388
1733174100000|2024-12-02 21:15:00|112.02|111.62|111.63|111.23|112.33|111.93|111.2|110.8|423
1733174400000|2024-12-02 21:20:00|111.61|111.21|111.64|111.24|111.74|111.34|111.06|110.66|438
1733174700000|2024-12-02 21:25:00|111.65|111.25|111.96|111.56|112.35|111.95|111.58|111.18|401
1733175000000|2024-12-02 21:30:00|111.95|111.55|112.06|111.66|112.14|111.74|111.39|110.99|491
1733175300000|2024-12-02 21:35:00|112.04|111.64|112.56|112.16|112.76|112.36|112.04|111.64|400
1733175600000|2024-12-02 21:40:00|112.61|112.21|113.21|112.81|113.28|112.88|112.61|112.21|292
1733175900000|2024-12-02 21:45:00|113.2|112.8|113.4|113|113.6|113.2|113.05|112.65|282
1733176200000|2024-12-02 21:50:00|113.39|112.99|113.45|113.05|113.61|113.21|113.15|112.75|324
1733176500000|2024-12-02 21:55:00|113.44|113.04|113.46|113.06|113.72|113.32|113.33|112.93|294
1733176800000|2024-12-02 22:00:00|113.47|113.07|113.79|113.39|113.95|113.55|113.38|112.98|538
1733177100000|2024-12-02 22:05:00|113.82|113.42|113.05|112.65|113.87|113.47|112.82|112.42|416
1733177400000|2024-12-02 22:10:00|113.06|112.66|113.18|112.78|113.44|113.04|113.03|112.63|363
1733177700000|2024-12-02 22:15:00|113.19|112.79|112.61|112.21|113.29|112.89|112.55|112.15|451
1733178000000|2024-12-02 22:20:00|112.62|112.22|113.45|113.05|113.51|113.11|112.52|112.12|248
1733178300000|2024-12-02 22:25:00|113.47|113.07|112.16|111.76|113.47|113.07|112.16|111.76|206
1733178600000|2024-12-02 22:30:00|112.17|111.77|111.31|110.91|112.17|111.77|111.25|110.85|373
1733178900000|2024-12-02 22:35:00|111.32|110.92|112.16|111.76|112.27|111.87|111.32|110.92|227
1733179200000|2024-12-02 22:40:00|112.15|111.75|112.03|111.63|112.28|111.88|111.68|111.28|218
1733179500000|2024-12-02 22:45:00|112.02|111.62|112.34|111.94|112.39|111.99|111.71|111.31|318
1733179800000|2024-12-02 22:50:00|112.35|111.95|112.25|111.85|112.46|112.06|112.12|111.72|359
1733180100000|2024-12-02 22:55:00|112.24|111.84|112.72|112.32|113.02|112.62|112.24|111.84|412
1733180400000|2024-12-02 23:00:00|112.79|112.39|112.67|112.27|112.85|112.45|112.43|112.03|310
1733180700000|2024-12-02 23:05:00|112.66|112.26|112.39|111.99|113.04|112.64|112.35|111.95|346
1733181000000|2024-12-02 23:10:00|112.44|112.04|112.18|111.78|112.58|112.18|111.93|111.53|409
1733181300000|2024-12-02 23:15:00|112.19|111.79|112.38|111.98|112.49|112.09|111.88|111.48|529
1733181600000|2024-12-02 23:20:00|112.39|111.99|111.95|111.55|112.49|112.09|111.8|111.4|470
1733181900000|2024-12-02 23:25:00|111.94|111.54|112.18|111.78|112.54|112.14|111.9|111.5|439
1733182200000|2024-12-02 23:30:00|112.17|111.77|111.86|111.46|112.17|111.77|111.23|110.83|345
1733182500000|2024-12-02 23:35:00|111.88|111.48|111.82|111.42|111.92|111.52|111.48|111.08|446
1733182800000|2024-12-02 23:40:00|111.83|111.43|111.99|111.59|112.24|111.84|111.78|111.38|348
1733183100000|2024-12-02 23:45:00|111.98|111.58|111.21|110.81|112|111.6|111.17|110.77|362
1733183400000|2024-12-02 23:50:00|111.22|110.82|111.6|111.2|111.7|111.3|111.22|110.82|328
1733183700000|2024-12-02 23:55:00|111.61|111.21|111.61|111.21|111.71|111.31|111.51|111.11|255
1733184000000|2024-12-03 00:00:00|111.6|111.2|112.24|111.84|112.43|112.03|111.45|111.05|512
1733184300000|2024-12-03 00:05:00|112.25|111.85|111.28|110.88|112.56|112.16|111.28|110.88|515
1733184600000|2024-12-03 00:10:00|111.23|110.83|112.87|112.47|112.87|112.47|110.98|110.58|561
1733184900000|2024-12-03 00:15:00|112.91|112.51|111.8|111.4|112.99|112.59|111.66|111.26|604
1733185200000|2024-12-03 00:20:00|111.81|111.41|110.84|110.44|111.81|111.41|110.56|110.16|461
1733185500000|2024-12-03 00:25:00|110.83|110.43|110.8|110.4|111.34|110.94|110.5|110.1|455
1733185800000|2024-12-03 00:30:00|110.79|110.39|111.24|110.84|111.47|111.07|110.44|110.04|524
1733186100000|2024-12-03 00:35:00|111.23|110.83|111.38|110.98|111.44|111.04|110.51|110.11|420
1733186400000|2024-12-03 00:40:00|111.41|111.01|111.46|111.06|111.64|111.24|111.17|110.77|416
1733186700000|2024-12-03 00:45:00|111.46|111.06|111.97|111.57|112.09|111.69|111.45|111.05|229
1733187000000|2024-12-03 00:50:00|111.94|111.54|112.03|111.63|112.03|111.63|111.6|111.2|257
1733187300000|2024-12-03 00:55:00|112.06|111.66|112.27|111.87|112.27|111.87|111.71|111.31|314
1733187600000|2024-12-03 01:00:00|112.28|111.88|112.92|112.52|113.41|113.01|112.16|111.76|285
1733187900000|2024-12-03 01:05:00|112.93|112.53|113.02|112.62|113.65|113.25|112.65|112.25|357
1733188200000|2024-12-03 01:10:00|112.99|112.59|113|112.6|113.16|112.76|112.48|112.08|349
1733188500000|2024-12-03 01:15:00|113.02|112.62|114.32|113.92|114.78|114.38|112.91|112.51|544
1733188800000|2024-12-03 01:20:00|114.28|113.88|114.94|114.54|115.62|115.22|113.86|113.46|578
1733189100000|2024-12-03 01:25:00|114.96|114.56|113.61|113.21|116.61|116.21|113.17|112.77|658
1733189400000|2024-12-03 01:30:00|113.63|113.23|113.25|112.85|113.79|113.39|112.77|112.37|543
1733189700000|2024-12-03 01:35:00|113.24|112.84|113.28|112.88|113.73|113.33|112.7|112.3|616
1733190000000|2024-12-03 01:40:00|113.25|112.85|113.82|113.42|114.07|113.67|113.18|112.78|436
1733190300000|2024-12-03 01:45:00|113.83|113.43|113.5|113.1|113.86|113.46|113.31|112.91|472
1733190600000|2024-12-03 01:50:00|113.48|113.08|113.08|112.68|113.84|113.44|113.08|112.68|468
1733190900000|2024-12-03 01:55:00|113.07|112.67|112.56|112.16|113.07|112.67|112.4|112|445
1733191200000|2024-12-03 02:00:00|112.56|112.16|113.31|112.91|113.34|112.94|112.41|112.01|415
1733191500000|2024-12-03 02:05:00|113.32|112.92|113.61|113.21|114.28|113.88|113.17|112.77|370
1733191800000|2024-12-03 02:10:00|113.6|113.2|114.23|113.83|114.51|114.11|113.54|113.14|434
1733192100000|2024-12-03 02:15:00|114.23|113.83|114.4|114|114.67|114.27|114.14|113.74|349
1733192400000|2024-12-03 02:20:00|114.39|113.99|114.1|113.7|114.49|114.09|113.8|113.4|460
1733192700000|2024-12-03 02:25:00|114.11|113.71|113.49|113.09|114.21|113.81|113.41|113.01|424
1733193000000|2024-12-03 02:30:00|113.48|113.08|113.41|113.01|113.83|113.43|113.27|112.87|421
1733193300000|2024-12-03 02:35:00|113.4|113|113.12|112.72|113.71|113.31|112.94|112.54|246
1733193600000|2024-12-03 02:40:00|113.13|112.73|113.64|113.24|113.68|113.28|113.08|112.68|352
1733193900000|2024-12-03 02:45:00|113.63|113.23|113.8|113.4|113.81|113.41|113.15|112.75|428
1733194200000|2024-12-03 02:50:00|113.82|113.42|113.48|113.08|113.93|113.53|113.36|112.96|338
1733194500000|2024-12-03 02:55:00|113.49|113.09|113.58|113.18|113.58|113.18|113.21|112.81|278
1733194800000|2024-12-03 03:00:00|113.55|113.15|114.43|114.03|114.48|114.08|113.54|113.14|340
1733195100000|2024-12-03 03:05:00|114.41|114.01|115.63|115.23|115.94|115.54|114.39|113.99|319
1733195400000|2024-12-03 03:10:00|115.62|115.22|114.91|114.51|115.75|115.35|114.85|114.45|260
1733195700000|2024-12-03 03:15:00|114.87|114.47|115.42|115.02|115.58|115.18|114.66|114.26|350
1733196000000|2024-12-03 03:20:00|115.43|115.03|115.14|114.74|115.43|115.03|114.7|114.3|308
1733196300000|2024-12-03 03:25:00|115.13|114.73|114.79|114.39|115.31|114.91|114.77|114.37|367
1733196600000|2024-12-03 03:30:00|114.77|114.37|115.39|114.99|115.63|115.23|114.76|114.36|541
1733196900000|2024-12-03 03:35:00|115.36|114.96|115.51|115.11|115.73|115.33|115.18|114.78|288
1733197200000|2024-12-03 03:40:00|115.52|115.12|114.99|114.59|115.52|115.12|114.85|114.45|212
1733197500000|2024-12-03 03:45:00|114.99|114.59|114.47|114.07|115.05|114.65|114.31|113.91|291
1733197800000|2024-12-03 03:50:00|114.48|114.08|114.82|114.42|114.93|114.53|114.47|114.07|359
1733198100000|2024-12-03 03:55:00|114.81|114.41|115.28|114.88|115.41|115.01|114.79|114.39|395
1733198400000|2024-12-03 04:00:00|115.25|114.85|114.2|113.8|115.58|115.18|113.98|113.58|348
1733198700000|2024-12-03 04:05:00|114.21|113.81|114.95|114.55|115.06|114.66|113.92|113.52|403
1733199000000|2024-12-03 04:10:00|114.94|114.54|114.98|114.58|115.54|115.14|114.81|114.41|292
1733199300000|2024-12-03 04:15:00|114.96|114.56|114.92|114.52|115.06|114.66|114.57|114.17|222
1733199600000|2024-12-03 04:20:00|114.93|114.53|114.22|113.82|115|114.6|114.14|113.74|243
1733199900000|2024-12-03 04:25:00|114.21|113.81|114.74|114.34|114.75|114.35|114.13|113.73|448
1733200200000|2024-12-03 04:30:00|114.73|114.33|114.86|114.46|115.01|114.61|114.34|113.94|404
1733200500000|2024-12-03 04:35:00|114.87|114.47|114.15|113.75|114.87|114.47|114.15|113.75|252
1733200800000|2024-12-03 04:40:00|114.13|113.73|113.84|113.44|114.17|113.77|113.61|113.21|236
1733201100000|2024-12-03 04:45:00|113.84|113.44|114.19|113.79|114.39|113.99|113.83|113.43|384
1733201400000|2024-12-03 04:50:00|114.2|113.8|114.25|113.85|114.31|113.91|113.97|113.57|290
1733201700000|2024-12-03 04:55:00|114.24|113.84|114.55|114.15|114.93|114.53|114.15|113.75|284
1733202000000|2024-12-03 05:00:00|114.52|114.12|115.04|114.64|115.16|114.76|114.46|114.06|336
1733202300000|2024-12-03 05:05:00|115.05|114.65|114.83|114.43|115.15|114.75|114.71|114.31|159
1733202600000|2024-12-03 05:10:00|114.84|114.44|115.22|114.82|115.25|114.85|114.71|114.31|363
1733202900000|2024-12-03 05:15:00|115.2|114.8|115.59|115.19|115.7|115.3|114.72|114.32|314
1733203200000|2024-12-03 05:20:00|115.58|115.18|115.58|115.18|115.89|115.49|115.27|114.87|315
1733203500000|2024-12-03 05:25:00|115.57|115.17|116.37|115.97|116.37|115.97|115.42|115.02|244
1733203800000|2024-12-03 05:30:00|116.42|116.02|116.19|115.79|116.87|116.47|116.04|115.64|390
1733204100000|2024-12-03 05:35:00|116.2|115.8|116.44|116.04|116.58|116.18|116.06|115.66|363
1733204400000|2024-12-03 05:40:00|116.43|116.03|116.24|115.84|116.66|116.26|115.95|115.55|329
1733204700000|2024-12-03 05:45:00|116.32|115.92|116.55|116.15|116.84|116.44|116.25|115.85|359
1733205000000|2024-12-03 05:50:00|116.56|116.16|117.3|116.9|117.35|116.95|116.42|116.02|360
1733205300000|2024-12-03 05:55:00|117.31|116.91|117.76|117.36|118.1|117.7|117.3|116.9|434
1733205600000|2024-12-03 06:00:00|117.75|117.35|117.76|117.36|118.09|117.69|117.41|117.01|448
1733205900000|2024-12-03 06:05:00|117.77|117.37|116.72|116.32|117.84|117.44|116.57|116.17|359
1733206200000|2024-12-03 06:10:00|116.71|116.31|116.48|116.08|116.79|116.39|116.42|116.02|279
1733206500000|2024-12-03 06:15:00|116.47|116.07|116.48|116.08|116.84|116.44|116.22|115.82|362
1733206800000|2024-12-03 06:20:00|116.49|116.09|115.82|115.42|116.5|116.1|115.78|115.38|332
1733207100000|2024-12-03 06:25:00|115.83|115.43|115.82|115.42|116.11|115.71|115.61|115.21|248
1733207400000|2024-12-03 06:30:00|115.81|115.41|114.65|114.25|115.81|115.41|114.65|114.25|339
1733207700000|2024-12-03 06:35:00|114.69|114.29|114.64|114.24|114.77|114.37|114.47|114.07|250
1733208000000|2024-12-03 06:40:00|114.63|114.23|114.71|114.31|114.77|114.37|114.46|114.06|315
1733208300000|2024-12-03 06:45:00|114.64|114.24|113.84|113.44|114.67|114.27|113.79|113.39|320
1733208600000|2024-12-03 06:50:00|113.85|113.45|113.34|112.94|113.86|113.46|113.28|112.88|384
1733208900000|2024-12-03 06:55:00|113.33|112.93|111.77|111.37|113.34|112.94|111.44|111.04|600
1733209200000|2024-12-03 07:00:00|111.76|111.36|111.64|111.24|112.72|112.32|110.93|110.53|712
1733209500000|2024-12-03 07:05:00|111.66|111.26|111.31|110.91|111.92|111.52|110.75|110.35|535
1733209800000|2024-12-03 07:10:00|111.28|110.88|111.62|111.22|111.94|111.54|111.09|110.69|396
1733210100000|2024-12-03 07:15:00|111.57|111.17|111.46|111.06|112.08|111.68|110.7|110.3|586
1733210400000|2024-12-03 07:20:00|111.47|111.07|111.4|111|111.73|111.33|111.16|110.76|563
1733210700000|2024-12-03 07:25:00|111.47|111.07|111.32|110.92|112.09|111.69|111.02|110.62|505
1733211000000|2024-12-03 07:30:00|111.33|110.93|110.74|110.34|111.74|111.34|110.64|110.24|494
1733211300000|2024-12-03 07:35:00|110.75|110.35|111.06|110.66|111.37|110.97|110.67|110.27|452
1733211600000|2024-12-03 07:40:00|111.07|110.67|112.14|111.74|112.18|111.78|111.06|110.66|446
1733211900000|2024-12-03 07:45:00|112.13|111.73|112.33|111.93|112.86|112.46|111.63|111.23|411
1733212200000|2024-12-03 07:50:00|112.32|111.92|112.16|111.76|112.43|112.03|111.87|111.47|405
1733212500000|2024-12-03 07:55:00|112.14|111.74|112.51|112.11|112.7|112.3|112.05|111.65|299
1733212800000|2024-12-03 08:00:00|112.52|112.12|112.85|112.45|112.85|112.45|112.34|111.94|463
1733213100000|2024-12-03 08:05:00|112.87|112.47|113.15|112.75|113.27|112.87|112.66|112.26|344
1733213400000|2024-12-03 08:10:00|113.14|112.74|112.59|112.19|113.14|112.74|112.49|112.09|391
1733213700000|2024-12-03 08:15:00|112.57|112.17|112.94|112.54|113.4|113|112.44|112.04|304
1733214000000|2024-12-03 08:20:00|112.93|112.53|113.43|113.03|113.58|113.18|112.35|111.95|413
1733214300000|2024-12-03 08:25:00|113.42|113.02|113.3|112.9|113.42|113.02|112.79|112.39|273
1733214600000|2024-12-03 08:30:00|113.29|112.89|113.07|112.67|113.53|113.13|112.65|112.25|437
1733214900000|2024-12-03 08:35:00|113.08|112.68|113.14|112.74|113.21|112.81|112.62|112.22|356
1733215200000|2024-12-03 08:40:00|113.15|112.75|113.36|112.96|113.85|113.45|113.01|112.61|332
1733215500000|2024-12-03 08:45:00|113.36|112.96|113.69|113.29|113.84|113.44|113.29|112.89|252
1733215800000|2024-12-03 08:50:00|113.66|113.26|113.95|113.55|114.08|113.68|113.45|113.05|273
1733216100000|2024-12-03 08:55:00|114.12|113.72|114.48|114.08|114.48|114.08|114|113.6|138
1733216400000|2024-12-03 09:00:00|114.49|114.09|114.18|113.78|114.53|114.13|113.74|113.34|374
1733216700000|2024-12-03 09:05:00|114.19|113.79|114.22|113.82|114.25|113.85|113.83|113.43|311
1733217000000|2024-12-03 09:10:00|114.21|113.81|114.34|113.94|114.53|114.13|114.14|113.74|290
1733217300000|2024-12-03 09:15:00|114.33|113.93|113.53|113.13|114.85|114.45|113.4|113|359
1733217600000|2024-12-03 09:20:00|113.57|113.17|113.24|112.84|113.57|113.17|112.69|112.29|403
1733217900000|2024-12-03 09:25:00|113.23|112.83|113.39|112.99|113.44|113.04|112.99|112.59|353
1733218200000|2024-12-03 09:30:00|113.4|113|113.6|113.2|113.73|113.33|113.13|112.73|405
1733218500000|2024-12-03 09:35:00|113.61|113.21|114.75|114.35|114.75|114.35|113.51|113.11|379
1733218800000|2024-12-03 09:40:00|114.82|114.42|114.24|113.84|114.95|114.55|114.24|113.84|392
1733219100000|2024-12-03 09:45:00|114.23|113.83|113.7|113.3|114.55|114.15|113.57|113.17|477
1733219400000|2024-12-03 09:50:00|113.71|113.31|113.84|113.44|114.02|113.62|113.69|113.29|408
1733219700000|2024-12-03 09:55:00|113.83|113.43|113.99|113.59|113.99|113.59|113.73|113.33|281
1733220000000|2024-12-03 10:00:00|113.98|113.58|114.42|114.02|114.58|114.18|113.94|113.54|304
1733220300000|2024-12-03 10:05:00|114.41|114.01|114.74|114.34|114.74|114.34|114.21|113.81|340
1733220600000|2024-12-03 10:10:00|114.75|114.35|114.35|113.95|114.78|114.38|114.22|113.82|303
1733220900000|2024-12-03 10:15:00|114.36|113.96|114.14|113.74|114.72|114.32|114.13|113.73|331
1733221200000|2024-12-03 10:20:00|114.15|113.75|114.36|113.96|114.43|114.03|114.06|113.66|318
1733221500000|2024-12-03 10:25:00|114.35|113.95|114.31|113.91|114.69|114.29|114.08|113.68|329
1733221800000|2024-12-03 10:30:00|114.32|113.92|114.95|114.55|115.11|114.71|114.28|113.88|390
1733222100000|2024-12-03 10:35:00|114.96|114.56|114.82|114.42|115.05|114.65|114.6|114.2|307
1733222400000|2024-12-03 10:40:00|114.84|114.44|115.17|114.77|115.22|114.82|114.33|113.93|290
1733222700000|2024-12-03 10:45:00|115.18|114.78|114.13|113.73|115.27|114.87|113.87|113.47|217
1733223000000|2024-12-03 10:50:00|114.14|113.74|112.95|112.55|114.16|113.76|112.74|112.34|434
1733223300000|2024-12-03 10:55:00|112.94|112.54|113.17|112.77|113.25|112.85|112.4|112|427
1733223600000|2024-12-03 11:00:00|113.18|112.78|113.88|113.48|113.9|113.5|113.01|112.61|380
1733223900000|2024-12-03 11:05:00|113.85|113.45|115.02|114.62|115.09|114.69|113.28|112.88|371
1733224200000|2024-12-03 11:10:00|115.01|114.61|114.64|114.24|115.2|114.8|114.64|114.24|438
1733224500000|2024-12-03 11:15:00|114.59|114.19|116.5|116.1|117.31|116.91|114.53|114.13|636
1733224800000|2024-12-03 11:20:00|116.53|116.13|117.4|117|117.68|117.28|116.11|115.71|431
1733225100000|2024-12-03 11:25:00|117.42|117.02|118.51|118.11|118.94|118.54|117.34|116.94|410
1733225400000|2024-12-03 11:30:00|118.54|118.14|117.44|117.04|119.51|119.11|117.22|116.82|661
1733225700000|2024-12-03 11:35:00|117.4|117|118.17|117.77|118.88|118.48|117.3|116.9|568
1733226000000|2024-12-03 11:40:00|118.16|117.76|118.14|117.74|118.22|117.82|117.17|116.77|573
1733226300000|2024-12-03 11:45:00|118.13|117.73|118.59|118.19|118.81|118.41|118.13|117.73|539
1733226600000|2024-12-03 11:50:00|118.54|118.14|117.88|117.48|118.65|118.25|117.49|117.09|557
1733226900000|2024-12-03 11:55:00|117.89|117.49|117.64|117.24|118.47|118.07|117.17|116.77|617
1733227200000|2024-12-03 12:00:00|117.6|117.2|119.93|119.53|120.77|120.37|117.58|117.18|589
1733227500000|2024-12-03 12:05:00|119.9|119.5|119.41|119.01|120.45|120.05|119.23|118.83|432
1733227800000|2024-12-03 12:10:00|119.43|119.03|118.98|118.58|120.01|119.61|118.66|118.26|353
1733228100000|2024-12-03 12:15:00|119|118.6|117.74|117.34|119.11|118.71|117.41|117.01|402
1733228400000|2024-12-03 12:20:00|117.75|117.35|118.48|118.08|118.7|118.3|117.75|117.35|452
1733228700000|2024-12-03 12:25:00|118.45|118.05|119.36|118.96|119.63|119.23|117.82|117.42|419
1733229000000|2024-12-03 12:30:00|119.51|119.11|120.47|120.07|120.78|120.38|119.38|118.98|582
1733229300000|2024-12-03 12:35:00|120.4|120|120.31|119.91|120.75|120.35|119.72|119.32|633
1733229600000|2024-12-03 12:40:00|120.28|119.88|120.13|119.73|121.13|120.73|120.1|119.7|650
1733229900000|2024-12-03 12:45:00|120.14|119.74|120.62|120.22|120.67|120.27|119.86|119.46|579
1733230200000|2024-12-03 12:50:00|120.63|120.23|121.94|121.54|122.2|121.8|120.23|119.83|624
1733230500000|2024-12-03 12:55:00|121.93|121.53|121.67|121.27|123.15|122.75|121.67|121.27|541
1733230800000|2024-12-03 13:00:00|121.67|121.27|121.8|121.4|123.22|122.82|121.25|120.85|435
1733231100000|2024-12-03 13:05:00|121.85|121.45|123.14|122.74|123.17|122.77|121.85|121.45|491
1733231400000|2024-12-03 13:10:00|123.13|122.73|123.52|123.12|124.85|124.45|122.92|122.52|543
1733231700000|2024-12-03 13:15:00|123.54|123.14|122.62|122.22|123.82|123.42|122.57|122.17|571
1733232000000|2024-12-03 13:20:00|122.6|122.2|122.54|122.14|122.9|122.5|121.61|121.21|627
1733232300000|2024-12-03 13:25:00|122.52|122.12|120.37|119.97|122.53|122.13|120.19|119.79|459
1733232600000|2024-12-03 13:30:00|120.38|119.98|117.2|116.8|120.38|119.98|117.19|116.79|495
1733232900000|2024-12-03 13:35:00|117.22|116.82|116.66|116.26|117.86|117.46|115.84|115.44|627
1733233200000|2024-12-03 13:40:00|116.68|116.28|116.46|116.06|117.47|117.07|115.01|114.61|775
1733233500000|2024-12-03 13:45:00|116.45|116.05|114.46|114.06|116.78|116.38|114.19|113.79|759
1733233800000|2024-12-03 13:50:00|114.47|114.07|111.44|111.04|114.98|114.58|111.12|110.72|565
1733234100000|2024-12-03 13:55:00|111.45|111.05|112.74|112.34|112.82|112.42|109.32|108.92|581
1733234400000|2024-12-03 14:00:00|112.72|112.32|111.92|111.52|113.5|113.1|111.79|111.39|602
1733234700000|2024-12-03 14:05:00|111.93|111.53|113.8|113.4|114.13|113.73|111.89|111.49|705
1733235000000|2024-12-03 14:10:00|113.75|113.35|111.93|111.53|113.87|113.47|111.33|110.93|646
1733235300000|2024-12-03 14:15:00|111.86|111.46|109.87|109.47|112.31|111.91|109.7|109.3|674
1733235600000|2024-12-03 14:20:00|109.86|109.46|109.91|109.51|110.12|109.72|108.98|108.58|643
1733235900000|2024-12-03 14:25:00|109.94|109.54|107.77|107.37|110.28|109.88|107.77|107.37|573
1733236200000|2024-12-03 14:30:00|107.86|107.46|103.21|102.81|108.97|108.57|102.74|102.34|748
1733236500000|2024-12-03 14:35:00|103.2|102.8|108.6|108.2|108.6|108.2|103.2|102.8|762
1733236800000|2024-12-03 14:40:00|108.61|108.21|108.27|107.87|108.97|108.57|107.92|107.52|730
1733237100000|2024-12-03 14:45:00|108.29|107.89|108.97|108.57|109.34|108.94|108.01|107.61|808
1733237400000|2024-12-03 14:50:00|108.99|108.59|108.27|107.87|109.5|109.1|108.25|107.85|765
1733237700000|2024-12-03 14:55:00|108.28|107.88|108.31|107.91|108.63|108.23|107.5|107.1|701
1733238000000|2024-12-03 15:00:00|108.32|107.92|109.73|109.33|110.44|110.04|107.88|107.48|586
1733238300000|2024-12-03 15:05:00|109.72|109.32|109.23|108.83|109.83|109.43|108.79|108.39|421
1733238600000|2024-12-03 15:10:00|109.22|108.82|109.38|108.98|109.76|109.36|109.01|108.61|437
1733238900000|2024-12-03 15:15:00|109.39|108.99|109.08|108.68|109.67|109.27|108.71|108.31|448
1733239200000|2024-12-03 15:20:00|109.1|108.7|108.72|108.32|109.38|108.98|108.17|107.77|542
1733239500000|2024-12-03 15:25:00|108.7|108.3|106.84|106.44|108.82|108.42|106.73|106.33|637
1733239800000|2024-12-03 15:30:00|106.9|106.5|107.15|106.75|108.03|107.63|106.76|106.36|700
1733240100000|2024-12-03 15:35:00|107.12|106.72|108.84|108.44|108.87|108.47|107|106.6|727
1733240400000|2024-12-03 15:40:00|108.83|108.43|108.27|107.87|109.4|109|108|107.6|788
1733240700000|2024-12-03 15:45:00|108.3|107.9|108.9|108.5|109.05|108.65|107.57|107.17|821
1733241000000|2024-12-03 15:50:00|108.89|108.49|108.25|107.85|109.09|108.69|108.08|107.68|781
1733241300000|2024-12-03 15:55:00|108.22|107.82|109.22|108.82|109.26|108.86|107.97|107.57|765
1733241600000|2024-12-03 16:00:00|109.2|108.8|110.32|109.92|110.76|110.36|108.76|108.36|762
1733241900000|2024-12-03 16:05:00|110.33|109.93|112.09|111.69|112.3|111.9|110.33|109.93|690
1733242200000|2024-12-03 16:10:00|112.11|111.71|111.67|111.27|112.3|111.9|111.63|111.23|688
1733242500000|2024-12-03 16:15:00|111.69|111.29|111.19|110.79|111.84|111.44|110.28|109.88|797
1733242800000|2024-12-03 16:20:00|111.18|110.78|111.43|111.03|111.49|111.09|110.81|110.41|683
1733243100000|2024-12-03 16:25:00|111.44|111.04|111.83|111.43|112.15|111.75|111.2|110.8|632
1733243400000|2024-12-03 16:30:00|111.82|111.42|112.05|111.65|112.26|111.86|111.45|111.05|696
1733243700000|2024-12-03 16:35:00|112.04|111.64|110.06|109.66|112.12|111.72|109.89|109.49|758
1733244000000|2024-12-03 16:40:00|110.02|109.62|110.3|109.9|110.42|110.02|109.93|109.53|696
1733244300000|2024-12-03 16:45:00|110.29|109.89|109.47|109.07|110.54|110.14|109.42|109.02|799
1733244600000|2024-12-03 16:50:00|109.46|109.06|109.3|108.9|109.65|109.25|108.63|108.23|703
1733244900000|2024-12-03 16:55:00|109.31|108.91|108.79|108.39|109.39|108.99|108.71|108.31|503
1733245200000|2024-12-03 17:00:00|108.78|108.38|108.8|108.4|109.24|108.84|108.39|107.99|488
1733245500000|2024-12-03 17:05:00|108.75|108.35|107.93|107.53|108.75|108.35|107.64|107.24|571
1733245800000|2024-12-03 17:10:00|107.96|107.56|108.57|108.17|108.84|108.44|107.86|107.46|617
1733246100000|2024-12-03 17:15:00|108.56|108.16|108.49|108.09|108.99|108.59|108.29|107.89|554
1733246400000|2024-12-03 17:20:00|108.48|108.08|107.79|107.39|108.91|108.51|107.73|107.33|350
1733246700000|2024-12-03 17:25:00|107.81|107.41|107.7|107.3|107.84|107.44|107.65|107.25|30
1733247000000|2024-12-03 17:30:00|108.19|107.79|109.03|108.63|109.08|108.68|108.02|107.62|461
1733247300000|2024-12-03 17:35:00|109.04|108.64|110.48|110.08|110.5|110.1|108.93|108.53|386
1733247600000|2024-12-03 17:40:00|110.5|110.1|110.77|110.37|111.21|110.81|110.47|110.07|421
1733247900000|2024-12-03 17:45:00|110.81|110.41|111.28|110.88|111.56|111.16|110.49|110.09|484
1733248200000|2024-12-03 17:50:00|111.27|110.87|110.87|110.47|111.49|111.09|110.87|110.47|459
1733248500000|2024-12-03 17:55:00|110.88|110.48|111.12|110.72|111.17|110.77|110.74|110.34|352
1733248800000|2024-12-03 18:00:00|110.77|110.37|110.92|110.52|111.09|110.69|110.59|110.19|168
1733249100000|2024-12-03 18:05:00|110.93|110.53|110.38|109.98|111.18|110.78|110.27|109.87|370
1733249400000|2024-12-03 18:10:00|110.37|109.97|110.44|110.04|110.65|110.25|110.09|109.69|371
1733249700000|2024-12-03 18:15:00|110.45|110.05|110.15|109.75|110.47|110.07|109.96|109.56|450
1733250000000|2024-12-03 18:20:00|110.14|109.74|110.3|109.9|110.59|110.19|110.09|109.69|523
1733250300000|2024-12-03 18:25:00|110.31|109.91|110.51|110.11|110.66|110.26|110.26|109.86|430
1733250600000|2024-12-03 18:30:00|110.52|110.12|110.57|110.17|110.82|110.42|110.16|109.76|472
1733250900000|2024-12-03 18:35:00|110.58|110.18|110.4|110|110.92|110.52|110.4|110|457
1733251200000|2024-12-03 18:40:00|110.39|109.99|109.91|109.51|110.46|110.06|109.8|109.4|365
1733251500000|2024-12-03 18:45:00|109.9|109.5|109.15|108.75|109.9|109.5|109.12|108.72|287
1733251800000|2024-12-03 18:50:00|109.16|108.76|109.67|109.27|109.72|109.32|109.15|108.75|390
1733252100000|2024-12-03 18:55:00|109.68|109.28|109.44|109.04|109.78|109.38|109.44|109.04|301
1733252400000|2024-12-03 19:00:00|109.47|109.07|108.43|108.03|109.49|109.09|108.36|107.96|178
1733252700000|2024-12-03 19:05:00|108.4|108|107.84|107.44|108.43|108.03|107.84|107.44|159
1733253000000|2024-12-03 19:10:00|107.83|107.43|107.4|107|108.31|107.91|107.37|106.97|246
1733253300000|2024-12-03 19:15:00|107.41|107.01|107.45|107.05|107.59|107.19|106.96|106.56|331
1733253600000|2024-12-03 19:20:00|107.44|107.04|107.18|106.78|107.79|107.39|107.15|106.75|366
1733253900000|2024-12-03 19:25:00|107.19|106.79|107.91|107.51|108.09|107.69|106.95|106.55|251
1733254200000|2024-12-03 19:30:00|107.9|107.5|107.78|107.38|108.31|107.91|107.4|107|322
1733254500000|2024-12-03 19:35:00|107.8|107.4|108.33|107.93|108.33|107.93|107.52|107.12|280
1733254800000|2024-12-03 19:40:00|108.38|107.98|108.85|108.45|108.9|108.5|108.24|107.84|222
1733255100000|2024-12-03 19:45:00|108.88|108.48|108.76|108.36|109.33|108.93|108.54|108.14|253
1733255400000|2024-12-03 19:50:00|108.75|108.35|108.63|108.23|108.89|108.49|108.47|108.07|276
1733255700000|2024-12-03 19:55:00|108.62|108.22|108.73|108.33|108.95|108.55|108.49|108.09|275
1733256000000|2024-12-03 20:00:00|108.7|108.3|109.3|108.9|109.42|109.02|108.5|108.1|546
1733256300000|2024-12-03 20:05:00|109.31|108.91|109.86|109.46|109.98|109.58|109.09|108.69|482
1733256600000|2024-12-03 20:10:00|109.87|109.47|109.22|108.82|109.93|109.53|109.22|108.82|329
1733256900000|2024-12-03 20:15:00|109.19|108.79|109.95|109.55|109.97|109.57|109.19|108.79|296
1733257200000|2024-12-03 20:20:00|109.92|109.52|109.65|109.25|110.09|109.69|109.36|108.96|345
1733257500000|2024-12-03 20:25:00|109.66|109.26|109.91|109.51|109.93|109.53|109.61|109.21|508
1733257800000|2024-12-03 20:30:00|109.92|109.52|110.75|110.35|110.77|110.37|109.84|109.44|504
1733258100000|2024-12-03 20:35:00|110.78|110.38|111.51|111.11|111.65|111.25|110.77|110.37|480
1733258400000|2024-12-03 20:40:00|111.49|111.09|111.33|110.93|111.74|111.34|111.03|110.63|435
1733258700000|2024-12-03 20:45:00|111.31|110.91|111.29|110.89|111.38|110.98|110.9|110.5|310
1733259000000|2024-12-03 20:50:00|111.32|110.92|111.98|111.58|112.07|111.67|111.31|110.91|446
1733259300000|2024-12-03 20:55:00|111.96|111.56|111.72|111.32|112.06|111.66|111.67|111.27|409
1733259600000|2024-12-03 21:00:00|111.75|111.35|111.89|111.49|112.13|111.73|111.63|111.23|302
1733259900000|2024-12-03 21:05:00|111.92|111.52|112.64|112.24|112.83|112.43|111.91|111.51|223
1733260200000|2024-12-03 21:10:00|112.65|112.25|113.49|113.09|113.49|113.09|112.61|112.21|256
1733260500000|2024-12-03 21:15:00|113.47|113.07|113.41|113.01|113.6|113.2|113.17|112.77|315
1733260800000|2024-12-03 21:20:00|113.42|113.02|114.14|113.74|114.16|113.76|113.41|113.01|374
1733261100000|2024-12-03 21:25:00|114.13|113.73|114.13|113.73|114.24|113.84|113.68|113.28|329
1733261400000|2024-12-03 21:30:00|114.12|113.72|114.05|113.65|114.18|113.78|113.51|113.11|558
1733261700000|2024-12-03 21:35:00|114.04|113.64|113.71|113.31|114.08|113.68|113.53|113.13|416
1733262000000|2024-12-03 21:40:00|113.69|113.29|113.9|113.5|114.12|113.72|113.5|113.1|418
1733262300000|2024-12-03 21:45:00|113.89|113.49|113.52|113.12|113.9|113.5|113.29|112.89|547
1733262600000|2024-12-03 21:50:00|113.53|113.13|113.86|113.46|114.15|113.75|113.45|113.05|394
1733262900000|2024-12-03 21:55:00|113.85|113.45|113.19|112.79|113.88|113.48|112.96|112.56|438
1733263200000|2024-12-03 22:00:00|113.23|112.83|112.54|112.14|113.32|112.92|111.41|111.01|718
1733263500000|2024-12-03 22:05:00|112.53|112.13|112.73|112.33|112.98|112.58|112.36|111.96|645
1733263800000|2024-12-03 22:10:00|112.72|112.32|113.36|112.96|113.43|113.03|112.29|111.89|608
1733264100000|2024-12-03 22:15:00|113.37|112.97|113.81|113.41|114.13|113.73|113.26|112.86|466
1733264400000|2024-12-03 22:20:00|113.83|113.43|114.13|113.73|114.31|113.91|113.79|113.39|387
1733264700000|2024-12-03 22:25:00|114.12|113.72|114.33|113.93|114.33|113.93|113.83|113.43|310
1733265000000|2024-12-03 22:30:00|114.36|113.96|115.02|114.62|115.67|115.27|114.32|113.92|531
1733265300000|2024-12-03 22:35:00|115.06|114.66|116.8|116.4|116.83|116.43|115.06|114.66|575
1733265600000|2024-12-03 22:40:00|116.81|116.41|117.64|117.24|117.93|117.53|116.65|116.25|479
1733265900000|2024-12-03 22:45:00|117.67|117.27|118.78|118.38|118.87|118.47|117.63|117.23|568
1733266200000|2024-12-03 22:50:00|118.77|118.37|118.57|118.17|119.37|118.97|118.37|117.97|519
1733266500000|2024-12-03 22:55:00|118.51|118.11|119.63|119.23|119.63|119.23|118.39|117.99|496
1733266800000|2024-12-03 23:00:00|119.62|119.22|118.79|118.39|119.68|119.28|118.54|118.14|371
1733267100000|2024-12-03 23:05:00|118.77|118.37|121.6|121.2|121.6|121.2|118.59|118.19|540
1733267400000|2024-12-03 23:10:00|121.64|121.24|122.94|122.54|123.38|122.98|121.52|121.12|636
1733267700000|2024-12-03 23:15:00|122.84|122.44|122.19|121.79|123.01|122.61|121.78|121.38|593
1733268000000|2024-12-03 23:20:00|122.16|121.76|124.81|124.41|125.03|124.63|122.16|121.76|528
1733268300000|2024-12-03 23:25:00|124.75|124.35|126.11|125.71|127.6|127.2|124.45|124.05|761
1733268600000|2024-12-03 23:30:00|126.1|125.7|124.66|124.26|126.57|126.17|123.09|122.69|770
1733268900000|2024-12-03 23:35:00|124.64|124.24|126.03|125.63|126.91|126.51|124.37|123.97|718
1733269200000|2024-12-03 23:40:00|126.07|125.67|126.55|126.15|127.71|127.31|125.98|125.58|489
1733269500000|2024-12-03 23:45:00|126.5|126.1|128.28|127.88|128.52|128.12|126.26|125.86|495
1733269800000|2024-12-03 23:50:00|128.25|127.85|128.65|128.25|130.42|130.02|127.86|127.46|530
1733270100000|2024-12-03 23:55:00|128.62|128.22|129.77|129.37|129.88|129.48|128.4|128|556
1733270400000|2024-12-04 00:00:00|129.78|129.38|137.56|137.16|142.81|142.41|129.56|129.16|816
1733270700000|2024-12-04 00:05:00|137.36|136.96|138.94|138.54|141.53|141.13|134.82|134.42|875
1733271000000|2024-12-04 00:10:00|138.93|138.53|136.3|135.9|140.29|139.89|135.99|135.59|798
1733271300000|2024-12-04 00:15:00|136.23|135.83|134.94|134.54|137.39|136.99|134.44|134.04|826
1733271600000|2024-12-04 00:20:00|134.99|134.59|143.4|143|144.19|143.79|134.96|134.56|865
1733271900000|2024-12-04 00:25:00|143.29|142.89|138.87|138.47|143.29|142.89|136.58|136.18|789
1733272200000|2024-12-04 00:30:00|138.77|138.37|140.35|139.95|140.82|140.42|137.94|137.54|655
1733272500000|2024-12-04 00:35:00|140.21|139.81|144.93|144.53|146.93|146.53|140|139.6|599
1733272800000|2024-12-04 00:40:00|144.91|144.51|141.49|141.09|145.55|145.15|141.11|140.71|650
1733273100000|2024-12-04 00:45:00|141.41|141.01|144.57|144.17|147.09|146.69|141.41|141.01|792
1733273400000|2024-12-04 00:50:00|144.48|144.08|145.4|145|146.47|146.07|143.34|142.94|472
1733273700000|2024-12-04 00:55:00|145.36|144.96|138.87|138.47|146.3|145.9|137.95|137.55|677
1733274000000|2024-12-04 01:00:00|138.88|138.48|138.38|137.98|139.58|139.18|136.61|136.21|678
1733274300000|2024-12-04 01:05:00|138.36|137.96|136.09|135.69|138.75|138.35|133.09|132.69|827
1733274600000|2024-12-04 01:10:00|136.08|135.68|134.66|134.26|137.29|136.89|134.2|133.8|845
1733274900000|2024-12-04 01:15:00|134.64|134.24|136.45|136.05|138.77|138.37|134.46|134.06|757
1733275200000|2024-12-04 01:20:00|136.39|135.99|137.86|137.46|138.16|137.76|135.93|135.53|629
1733275500000|2024-12-04 01:25:00|137.99|137.59|137.42|137.02|138.65|138.25|136.99|136.59|603
1733275800000|2024-12-04 01:30:00|137.46|137.06|137.11|136.71|138.32|137.92|135.59|135.19|582
1733276100000|2024-12-04 01:35:00|137.1|136.7|139.05|138.65|139.19|138.79|136.73|136.33|532
1733276400000|2024-12-04 01:40:00|139.06|138.66|140.41|140.01|140.81|140.41|137.97|137.57|579
1733276700000|2024-12-04 01:45:00|140.49|140.09|142.4|142|143.66|143.26|140.49|140.09|591
1733277000000|2024-12-04 01:50:00|142.41|142.01|143.82|143.42|146.01|145.61|141.93|141.53|826
1733277300000|2024-12-04 01:55:00|143.81|143.41|142.29|141.89|143.84|143.44|141.74|141.34|638
1733277600000|2024-12-04 02:00:00|142.39|141.99|144.09|143.69|144.31|143.91|141.78|141.38|671
1733277900000|2024-12-04 02:05:00|144.13|143.73|139.33|138.93|144.88|144.48|138.9|138.5|679
1733278200000|2024-12-04 02:10:00|139.47|139.07|139.97|139.57|140.47|140.07|138.65|138.25|689
1733278500000|2024-12-04 02:15:00|139.97|139.57|141.32|140.92|141.54|141.14|138.72|138.32|506
1733278800000|2024-12-04 02:20:00|141.33|140.93|142.17|141.77|143.68|143.28|141.33|140.93|535
1733279100000|2024-12-04 02:25:00|142.2|141.8|141.96|141.56|143.19|142.79|141.37|140.97|582
1733279400000|2024-12-04 02:30:00|141.98|141.58|143.02|142.62|143.21|142.81|141.23|140.83|803
1733279700000|2024-12-04 02:35:00|143.03|142.63|144.16|143.76|144.83|144.43|142.52|142.12|751
1733280000000|2024-12-04 02:40:00|144.18|143.78|143.19|142.79|144.53|144.13|142.96|142.56|633
1733280300000|2024-12-04 02:45:00|143.28|142.88|144.07|143.67|147.09|146.69|143.09|142.69|688
1733280600000|2024-12-04 02:50:00|144.08|143.68|147.42|147.02|150.05|149.65|144.05|143.65|579
1733280900000|2024-12-04 02:55:00|147.46|147.06|147.65|147.25|148.72|148.32|146.73|146.33|503
1733281200000|2024-12-04 03:00:00|147.78|147.38|150.66|150.26|150.69|150.29|146.89|146.49|788
1733281500000|2024-12-04 03:05:00|150.67|150.27|148.99|148.59|152.02|151.62|148.43|148.03|797
1733281800000|2024-12-04 03:10:00|149|148.6|152.37|151.97|153.91|153.51|148.73|148.33|790
1733282100000|2024-12-04 03:15:00|152.26|151.86|151.44|151.04|154.23|153.83|151.1|150.7|788
1733282400000|2024-12-04 03:20:00|151.45|151.05|149.26|148.86|153.08|152.68|148.77|148.37|801
1733282700000|2024-12-04 03:25:00|149.25|148.85|149.7|149.3|149.86|149.46|148.14|147.74|664
1733283000000|2024-12-04 03:30:00|149.71|149.31|150.83|150.43|152.01|151.61|149.33|148.93|698
1733283300000|2024-12-04 03:35:00|150.81|150.41|151.11|150.71|151.74|151.34|149.49|149.09|706
1733283600000|2024-12-04 03:40:00|151.21|150.81|150.75|150.35|151.3|150.9|149.92|149.52|660
1733283900000|2024-12-04 03:45:00|150.74|150.34|150.75|150.35|151.49|151.09|149.04|148.64|721
1733284200000|2024-12-04 03:50:00|150.8|150.4|149.96|149.56|151.41|151.01|149.29|148.89|640
1733284500000|2024-12-04 03:55:00|149.95|149.55|148.66|148.26|151.23|150.83|148.62|148.22|655
1733284800000|2024-12-04 04:00:00|148.59|148.19|149.63|149.23|150.96|150.56|148|147.6|592
1733285100000|2024-12-04 04:05:00|149.65|149.25|151.53|151.13|151.87|151.47|149.63|149.23|476
1733285400000|2024-12-04 04:10:00|151.49|151.09|151.83|151.43|152.93|152.53|150.57|150.17|450
1733285700000|2024-12-04 04:15:00|151.88|151.48|151.05|150.65|152.06|151.66|148.71|148.31|714
1733286000000|2024-12-04 04:20:00|151.04|150.64|152.05|151.65|153.25|152.85|150.45|150.05|670
1733286300000|2024-12-04 04:25:00|152.04|151.64|151.4|151|152.06|151.66|149.79|149.39|684
1733286600000|2024-12-04 04:30:00|151.39|150.99|150.91|150.51|152.4|152|150.35|149.95|662
1733286900000|2024-12-04 04:35:00|150.92|150.52|151.47|151.07|151.49|151.09|150.1|149.7|642
1733287200000|2024-12-04 04:40:00|151.48|151.08|150.41|150.01|151.7|151.3|150.31|149.91|651
1733287500000|2024-12-04 04:45:00|150.42|150.02|150.04|149.64|150.91|150.51|148.86|148.46|679
1733287800000|2024-12-04 04:50:00|150.07|149.67|148.24|147.84|150.08|149.68|147.44|147.04|619
1733288100000|2024-12-04 04:55:00|148.25|147.85|149.72|149.32|150.86|150.46|148.25|147.85|617
1733288400000|2024-12-04 05:00:00|149.73|149.33|150.47|150.07|150.92|150.52|149.66|149.26|603
1733288700000|2024-12-04 05:05:00|150.46|150.06|151.03|150.63|151.31|150.91|149.58|149.18|624
1733289000000|2024-12-04 05:10:00|151.04|150.64|152.41|152.01|152.7|152.3|150.04|149.64|678
1733289300000|2024-12-04 05:15:00|152.4|152|152.56|152.16|153.36|152.96|151.87|151.47|682
1733289600000|2024-12-04 05:20:00|152.54|152.14|151.23|150.83|152.96|152.56|151.2|150.8|599
1733289900000|2024-12-04 05:25:00|151.28|150.88|150.47|150.07|151.48|151.08|150.29|149.89|623
1733290200000|2024-12-04 05:30:00|150.46|150.06|151.53|151.13|152.28|151.88|150.1|149.7|590
1733290500000|2024-12-04 05:35:00|151.52|151.12|150.8|150.4|152.4|152|150.74|150.34|585
1733290800000|2024-12-04 05:40:00|150.81|150.41|149.84|149.44|151.6|151.2|149.38|148.98|563
1733291100000|2024-12-04 05:45:00|149.85|149.45|150.72|150.32|150.8|150.4|149.45|149.05|518
1733291400000|2024-12-04 05:50:00|150.73|150.33|150.05|149.65|150.75|150.35|149.95|149.55|596
1733291700000|2024-12-04 05:55:00|150.06|149.66|149.56|149.16|150.37|149.97|149.17|148.77|476
1733292000000|2024-12-04 06:00:00|149.46|149.06|149.99|149.59|149.99|149.59|148.92|148.52|318
1733292300000|2024-12-04 06:05:00|149.84|149.44|151.37|150.97|152.39|151.99|149.61|149.21|433
1733292600000|2024-12-04 06:10:00|151.44|151.04|149.93|149.53|152.11|151.71|149.88|149.48|352
1733292900000|2024-12-04 06:15:00|149.94|149.54|149.44|149.04|150.09|149.69|149.35|148.95|391
1733293200000|2024-12-04 06:20:00|149.37|148.97|148.92|148.52|149.44|149.04|148.31|147.91|373
1733293500000|2024-12-04 06:25:00|148.86|148.46|146.47|146.07|148.96|148.56|146.37|145.97|472
1733293800000|2024-12-04 06:30:00|146.48|146.08|145.63|145.23|147.59|147.19|145.63|145.23|422
1733294100000|2024-12-04 06:35:00|145.59|145.19|146.22|145.82|146.61|146.21|145.16|144.76|345
1733294400000|2024-12-04 06:40:00|146.23|145.83|145.08|144.68|146.5|146.1|144.65|144.25|310
1733294700000|2024-12-04 06:45:00|145.13|144.73|145.06|144.66|145.7|145.3|145.04|144.64|444
1733295000000|2024-12-04 06:50:00|145.07|144.67|145.87|145.47|145.93|145.53|145.07|144.67|358
1733295300000|2024-12-04 06:55:00|145.88|145.48|146.35|145.95|146.83|146.43|145.6|145.2|403
1733295600000|2024-12-04 07:00:00|146.32|145.92|146.19|145.79|146.63|146.23|145.58|145.18|362
1733295900000|2024-12-04 07:05:00|146.16|145.76|144.96|144.56|146.16|145.76|144.76|144.36|425
1733296200000|2024-12-04 07:10:00|144.98|144.58|143.5|143.1|145.18|144.78|143.26|142.86|406
1733296500000|2024-12-04 07:15:00|143.51|143.11|143.54|143.14|144.11|143.71|143.14|142.74|370
1733296800000|2024-12-04 07:20:00|143.45|143.05|141.95|141.55|143.47|143.07|141.4|141|352
1733297100000|2024-12-04 07:25:00|141.9|141.5|142.26|141.86|142.58|142.18|141.46|141.06|505
1733297400000|2024-12-04 07:30:00|142.25|141.85|143.59|143.19|143.83|143.43|142.12|141.72|668
1733297700000|2024-12-04 07:35:00|143.58|143.18|143.26|142.86|143.64|143.24|142.84|142.44|713
1733298000000|2024-12-04 07:40:00|143.28|142.88|142.33|141.93|143.37|142.97|142.32|141.92|642
1733298300000|2024-12-04 07:45:00|142.32|141.92|142.38|141.98|142.49|142.09|141.69|141.29|606
1733298600000|2024-12-04 07:50:00|142.39|141.99|141.83|141.43|142.83|142.43|141.64|141.24|355
1733298900000|2024-12-04 07:55:00|141.79|141.39|141.51|141.11|142.02|141.62|140.87|140.47|380
1733299200000|2024-12-04 08:00:00|141.52|141.12|141.43|141.03|142.85|142.45|141.38|140.98|360
1733299500000|2024-12-04 08:05:00|141.4|141|142.18|141.78|142.43|142.03|141.24|140.84|530
1733299800000|2024-12-04 08:10:00|142.19|141.79|142.83|142.43|143.28|142.88|142.12|141.72|537
1733300100000|2024-12-04 08:15:00|142.82|142.42|143.41|143.01|143.91|143.51|142.51|142.11|560
1733300400000|2024-12-04 08:20:00|143.4|143|143.7|143.3|144.41|144.01|143.36|142.96|681
1733300700000|2024-12-04 08:25:00|143.69|143.29|141.79|141.39|144.17|143.77|141.71|141.31|616
1733301000000|2024-12-04 08:30:00|141.83|141.43|142.48|142.08|142.7|142.3|141.78|141.38|671
1733301300000|2024-12-04 08:35:00|142.47|142.07|142.11|141.71|142.68|142.28|141.85|141.45|552
1733301600000|2024-12-04 08:40:00|142.12|141.72|142.56|142.16|142.92|142.52|142.09|141.69|577
1733301900000|2024-12-04 08:45:00|142.57|142.17|142.51|142.11|143.27|142.87|142.43|142.03|644
1733302200000|2024-12-04 08:50:00|142.52|142.12|142.89|142.49|143.05|142.65|142.32|141.92|522
1733302500000|2024-12-04 08:55:00|142.9|142.5|142.81|142.41|143.76|143.36|142.78|142.38|455
1733302800000|2024-12-04 09:00:00|142.8|142.4|143.6|143.2|143.64|143.24|142.39|141.99|663
1733303100000|2024-12-04 09:05:00|143.61|143.21|143.89|143.49|144.29|143.89|143.36|142.96|587
1733303400000|2024-12-04 09:10:00|143.88|143.48|144.35|143.95|145.54|145.14|143.88|143.48|461
1733303700000|2024-12-04 09:15:00|144.31|143.91|144.01|143.61|144.8|144.4|143.87|143.47|501
1733304000000|2024-12-04 09:20:00|144|143.6|142.09|141.69|144.02|143.62|141.92|141.52|341
1733304300000|2024-12-04 09:25:00|142.1|141.7|143.56|143.16|143.6|143.2|141.73|141.33|532
1733304600000|2024-12-04 09:30:00|143.55|143.15|142.82|142.42|144.04|143.64|142.5|142.1|702
1733304900000|2024-12-04 09:35:00|142.8|142.4|143.97|143.57|144.18|143.78|142.74|142.34|526
1733305200000|2024-12-04 09:40:00|143.96|143.56|142.82|142.42|143.96|143.56|142.77|142.37|518
1733305500000|2024-12-04 09:45:00|142.84|142.44|142.34|141.94|143.35|142.95|142.14|141.74|561
1733305800000|2024-12-04 09:50:00|142.35|141.95|140.77|140.37|142.77|142.37|140.04|139.64|654
1733306100000|2024-12-04 09:55:00|140.79|140.39|140.92|140.52|141.23|140.83|140.5|140.1|375
1733306400000|2024-12-04 10:00:00|141.07|140.67|142.27|141.87|142.51|142.11|140.71|140.31|496
1733306700000|2024-12-04 10:05:00|142.26|141.86|142.55|142.15|142.96|142.56|142.09|141.69|486
1733307000000|2024-12-04 10:10:00|142.56|142.16|141.89|141.49|142.6|142.2|141.73|141.33|567
1733307300000|2024-12-04 10:15:00|142.07|141.67|141.76|141.36|142.18|141.78|141.51|141.11|298
1733307600000|2024-12-04 10:20:00|141.81|141.41|141.56|141.16|142.18|141.78|141.43|141.03|700
1733307900000|2024-12-04 10:25:00|141.59|141.19|141.65|141.25|142.37|141.97|141.19|140.79|614
1733308200000|2024-12-04 10:30:00|141.67|141.27|141.01|140.61|141.7|141.3|140.81|140.41|674
1733308500000|2024-12-04 10:35:00|140.99|140.59|142.12|141.72|142.2|141.8|140.95|140.55|691
1733308800000|2024-12-04 10:40:00|142.09|141.69|141.25|140.85|142.09|141.69|140.9|140.5|479
1733309100000|2024-12-04 10:45:00|141.23|140.83|140.51|140.11|141.26|140.86|140.27|139.87|422
1733309400000|2024-12-04 10:50:00|140.47|140.07|140.56|140.16|141.02|140.62|140.23|139.83|400
1733309700000|2024-12-04 10:55:00|140.57|140.17|140.41|140.01|140.89|140.49|140.22|139.82|222
1733310000000|2024-12-04 11:00:00|140.5|140.1|140.81|140.41|140.99|140.59|140.23|139.83|452
1733310300000|2024-12-04 11:05:00|140.82|140.42|140.79|140.39|141|140.6|140.46|140.06|346
1733310600000|2024-12-04 11:10:00|140.78|140.38|140.24|139.84|140.81|140.41|139.81|139.41|431
1733310900000|2024-12-04 11:15:00|140.18|139.78|139.7|139.3|140.77|140.37|139.46|139.06|556
1733311200000|2024-12-04 11:20:00|139.71|139.31|140.04|139.64|140.28|139.88|139.38|138.98|611
1733311500000|2024-12-04 11:25:00|140.05|139.65|140.2|139.8|140.64|140.24|139.76|139.36|570
1733311800000|2024-12-04 11:30:00|140.17|139.77|140.69|140.29|140.85|140.45|139.92|139.52|677
1733312100000|2024-12-04 11:35:00|140.65|140.25|140.39|139.99|141.04|140.64|140.29|139.89|541
1733312400000|2024-12-04 11:40:00|140.38|139.98|140.33|139.93|140.81|140.41|140.24|139.84|484
1733312700000|2024-12-04 11:45:00|140.34|139.94|140.74|140.34|140.76|140.36|139.85|139.45|352
1733313000000|2024-12-04 11:50:00|140.72|140.32|140.74|140.34|140.82|140.42|140.27|139.87|450
1733313300000|2024-12-04 11:55:00|140.75|140.35|140.71|140.31|141.21|140.81|140.13|139.73|550
1733313900000|2024-12-04 12:05:00|139.31|138.91|138.07|137.67|139.31|138.91|137.32|136.92|618
1733314200000|2024-12-04 12:10:00|138.09|137.69|136.83|136.43|138.21|137.81|136.74|136.34|681
1733314500000|2024-12-04 12:15:00|136.8|136.4|136.32|135.92|137.55|137.15|135.79|135.39|742
1733314800000|2024-12-04 12:20:00|136.36|135.96|136.28|135.88|137.26|136.86|135.91|135.51|449
1733315100000|2024-12-04 12:25:00|136.32|135.92|136.35|135.95|137.03|136.63|136.22|135.82|317
1733315400000|2024-12-04 12:30:00|136.37|135.97|137.96|137.56|138.3|137.9|136.24|135.84|497
1733315700000|2024-12-04 12:35:00|137.95|137.55|137.66|137.26|138.11|137.71|137.46|137.06|687
1733316000000|2024-12-04 12:40:00|137.67|137.27|137.51|137.11|137.67|137.27|136.94|136.54|609
1733316300000|2024-12-04 12:45:00|137.52|137.12|137.95|137.55|138.21|137.81|137.25|136.85|452
1733316600000|2024-12-04 12:50:00|137.97|137.57|138.15|137.75|138.32|137.92|137.8|137.4|625
1733316900000|2024-12-04 12:55:00|138.16|137.76|138.19|137.79|138.38|137.98|137.48|137.08|655
1733317200000|2024-12-04 13:00:00|138.17|137.77|137.72|137.32|138.36|137.96|137.38|136.98|715
1733317500000|2024-12-04 13:05:00|137.7|137.3|137.94|137.54|138.34|137.94|137.45|137.05|754
1733317800000|2024-12-04 13:10:00|137.93|137.53|137.57|137.17|137.95|137.55|137.22|136.82|627
1733318100000|2024-12-04 13:15:00|137.48|137.08|137.76|137.36|137.82|137.42|137.25|136.85|313
1733318400000|2024-12-04 13:20:00|137.75|137.35|137.03|136.63|137.77|137.37|136.77|136.37|485
1733318700000|2024-12-04 13:25:00|137.02|136.62|136.48|136.08|137.33|136.93|136.31|135.91|405
1733319000000|2024-12-04 13:30:00|136.44|136.04|136.6|136.2|137.15|136.75|136.27|135.87|572
1733319300000|2024-12-04 13:35:00|136.61|136.21|135.83|135.43|136.66|136.26|135.81|135.41|607
1733319600000|2024-12-04 13:40:00|135.85|135.45|135.93|135.53|136.06|135.66|135.24|134.84|544
1733319900000|2024-12-04 13:45:00|135.92|135.52|135.42|135.02|136.32|135.92|135.27|134.87|609
1733320200000|2024-12-04 13:50:00|135.41|135.01|136.44|136.04|136.44|136.04|134.98|134.58|473
1733320500000|2024-12-04 13:55:00|136.47|136.07|136.5|136.1|136.91|136.51|136.25|135.85|327
1733320800000|2024-12-04 14:00:00|136.49|136.09|135.85|135.45|136.77|136.37|135.77|135.37|495
1733321100000|2024-12-04 14:05:00|135.86|135.46|135.74|135.34|136.14|135.74|135.65|135.25|492
1733321400000|2024-12-04 14:10:00|135.75|135.35|135.58|135.18|135.86|135.46|135.02|134.62|448
1733321700000|2024-12-04 14:15:00|135.59|135.19|135.58|135.18|135.99|135.59|135.42|135.02|621
1733322000000|2024-12-04 14:20:00|135.55|135.15|136.04|135.64|136.14|135.74|135|134.6|583
1733322300000|2024-12-04 14:25:00|136.03|135.63|136.16|135.76|136.38|135.98|135.74|135.34|369
1733322600000|2024-12-04 14:30:00|136.15|135.75|136.85|136.45|136.95|136.55|135.11|134.71|606
1733322900000|2024-12-04 14:35:00|136.84|136.44|138.74|138.34|138.82|138.42|136.55|136.15|737
1733323200000|2024-12-04 14:40:00|138.73|138.33|137.62|137.22|138.79|138.39|137.6|137.2|663
1733323500000|2024-12-04 14:45:00|137.63|137.23|136.67|136.27|137.7|137.3|135.75|135.35|720
1733323800000|2024-12-04 14:50:00|136.66|136.26|136.9|136.5|137.12|136.72|135.91|135.51|775
1733324100000|2024-12-04 14:55:00|136.91|136.51|135.91|135.51|137.13|136.73|135.91|135.51|746
1733324400000|2024-12-04 15:00:00|135.93|135.53|136.52|136.12|136.53|136.13|134.31|133.91|866
1733324700000|2024-12-04 15:05:00|136.53|136.13|136.68|136.28|137.61|137.21|136.2|135.8|751
1733325000000|2024-12-04 15:10:00|136.67|136.27|136.93|136.53|137.41|137.01|136.66|136.26|780
1733325300000|2024-12-04 15:15:00|136.91|136.51|137.74|137.34|137.84|137.44|136.71|136.31|704
1733325600000|2024-12-04 15:20:00|137.75|137.35|137.84|137.44|138.33|137.93|137.59|137.19|658
1733325900000|2024-12-04 15:25:00|137.86|137.46|137.98|137.58|138.54|138.14|137.64|137.24|584
1733326200000|2024-12-04 15:30:00|137.99|137.59|137.8|137.4|138.17|137.77|137.47|137.07|657
1733326500000|2024-12-04 15:35:00|137.81|137.41|139.69|139.29|139.69|139.29|137.8|137.4|650
1733326800000|2024-12-04 15:40:00|139.7|139.3|138.16|137.76|139.7|139.3|137.98|137.58|732
1733327100000|2024-12-04 15:45:00|138.18|137.78|139|138.6|139.15|138.75|137.67|137.27|619
1733327400000|2024-12-04 15:50:00|139.01|138.61|138.86|138.46|139.58|139.18|138.17|137.77|704
1733327700000|2024-12-04 15:55:00|138.82|138.42|140.25|139.85|140.26|139.86|138.5|138.1|698
1733328000000|2024-12-04 16:00:00|140.26|139.86|137.67|137.27|140.28|139.88|137.58|137.18|697
1733328300000|2024-12-04 16:05:00|137.68|137.28|137.53|137.13|138.36|137.96|137.1|136.7|670
1733328600000|2024-12-04 16:10:00|137.47|137.07|135.64|135.24|137.63|137.23|135.64|135.24|588
1733328900000|2024-12-04 16:15:00|135.65|135.25|135.3|134.9|136.22|135.82|134.58|134.18|505
1733329200000|2024-12-04 16:20:00|135.31|134.91|134.94|134.54|136.25|135.85|134.66|134.26|523
1733329500000|2024-12-04 16:25:00|135|134.6|135.32|134.92|136.4|136|134.49|134.09|557
1733329800000|2024-12-04 16:30:00|135.33|134.93|135.93|135.53|136.39|135.99|134.78|134.38|752
1733330100000|2024-12-04 16:35:00|135.92|135.52|134.4|134|135.92|135.52|134.37|133.97|833
1733330400000|2024-12-04 16:40:00|134.41|134.01|133.12|132.72|134.41|134.01|133.09|132.69|641
1733330700000|2024-12-04 16:45:00|133.13|132.73|132.2|131.8|133.63|133.23|132.07|131.67|514
1733331000000|2024-12-04 16:50:00|132.19|131.79|132.47|132.07|132.68|132.28|130.22|129.82|575
1733331300000|2024-12-04 16:55:00|132.46|132.06|131.4|131|132.79|132.39|131.31|130.91|747
1733331600000|2024-12-04 17:00:00|131.43|131.03|134.04|133.64|134.19|133.79|131.34|130.94|635
1733331900000|2024-12-04 17:05:00|134.03|133.63|132.02|131.62|134.03|133.63|131.96|131.56|703
1733332200000|2024-12-04 17:10:00|131.98|131.58|132.32|131.92|132.66|132.26|131.56|131.16|776
1733332500000|2024-12-04 17:15:00|132.33|131.93|132.92|132.52|133.37|132.97|131.45|131.05|820
1733332800000|2024-12-04 17:20:00|132.93|132.53|133.46|133.06|134.41|134.01|132.69|132.29|717
1733333100000|2024-12-04 17:25:00|133.43|133.03|133.47|133.07|133.75|133.35|132.81|132.41|800
1733333400000|2024-12-04 17:30:00|133.48|133.08|133.97|133.57|134|133.6|132.62|132.22|774
1733333700000|2024-12-04 17:35:00|133.95|133.55|133.22|132.82|134.28|133.88|133.21|132.81|671
1733334000000|2024-12-04 17:40:00|133.23|132.83|132.77|132.37|133.3|132.9|132.51|132.11|347
1733334300000|2024-12-04 17:45:00|131.8|131.4|132.32|131.92|132.39|131.99|131.46|131.06|304
1733334600000|2024-12-04 17:50:00|132.35|131.95|132.32|131.92|133.39|132.99|132.26|131.86|755
1733334900000|2024-12-04 17:55:00|132.33|131.93|132.77|132.37|132.91|132.51|132.08|131.68|745
1733335200000|2024-12-04 18:00:00|132.76|132.36|132.59|132.19|134.02|133.62|132.55|132.15|686
1733335500000|2024-12-04 18:05:00|132.6|132.2|133.25|132.85|133.54|133.14|132.58|132.18|777
1733335800000|2024-12-04 18:10:00|133.24|132.84|134.42|134.02|134.48|134.08|133.24|132.84|764
1733336100000|2024-12-04 18:15:00|134.41|134.01|132.87|132.47|134.43|134.03|132.71|132.31|763
1733336400000|2024-12-04 18:20:00|132.9|132.5|132.57|132.17|133.35|132.95|132.14|131.74|719
1733336700000|2024-12-04 18:25:00|132.56|132.16|132.96|132.56|133.1|132.7|132.47|132.07|668
1733337000000|2024-12-04 18:30:00|132.99|132.59|132.08|131.68|133.12|132.72|132.05|131.65|748
1733337300000|2024-12-04 18:35:00|132.05|131.65|132.23|131.83|132.76|132.36|131.44|131.04|698
1733337600000|2024-12-04 18:40:00|132.21|131.81|132.18|131.78|132.69|132.29|132.17|131.77|641
1733337900000|2024-12-04 18:45:00|132.22|131.82|132.23|131.83|132.84|132.44|132.11|131.71|705
1733338200000|2024-12-04 18:50:00|132.22|131.82|132.03|131.63|132.34|131.94|131.91|131.51|719
1733338500000|2024-12-04 18:55:00|132.04|131.64|132.21|131.81|132.54|132.14|132|131.6|609
1733338800000|2024-12-04 19:00:00|132.17|131.77|133.42|133.02|133.83|133.43|132|131.6|774
1733339100000|2024-12-04 19:05:00|133.4|133|134.11|133.71|134.46|134.06|132.99|132.59|596
1733339400000|2024-12-04 19:10:00|134.12|133.72|133.84|133.44|134.57|134.17|133.68|133.28|490
1733339700000|2024-12-04 19:15:00|133.85|133.45|134.31|133.91|134.7|134.3|133.82|133.42|539
1733340000000|2024-12-04 19:20:00|134.3|133.9|134.11|133.71|134.54|134.14|133.98|133.58|501
1733340300000|2024-12-04 19:25:00|134.1|133.7|134.22|133.82|134.5|134.1|133.84|133.44|560
1733340600000|2024-12-04 19:30:00|134.23|133.83|134.94|134.54|134.94|134.54|134.16|133.76|617
1733340900000|2024-12-04 19:35:00|134.92|134.52|134.71|134.31|135.17|134.77|134.43|134.03|568
1733341200000|2024-12-04 19:40:00|134.68|134.28|135.39|134.99|135.62|135.22|134.61|134.21|452
1733341500000|2024-12-04 19:45:00|135.4|135|134.71|134.31|136.1|135.7|134.66|134.26|553
1733341800000|2024-12-04 19:50:00|134.72|134.32|134.94|134.54|134.99|134.59|134.45|134.05|544
1733342100000|2024-12-04 19:55:00|134.93|134.53|134.76|134.36|135.42|135.02|134.74|134.34|495
1733342400000|2024-12-04 20:00:00|134.75|134.35|134.04|133.64|135.17|134.77|134|133.6|593
1733342700000|2024-12-04 20:05:00|134.05|133.65|133.41|133.01|135|134.6|133.4|133|499
1733343000000|2024-12-04 20:10:00|133.42|133.02|135.24|134.84|135.24|134.84|132.92|132.52|635
1733343300000|2024-12-04 20:15:00|135.23|134.83|135.51|135.11|136.86|136.46|135.16|134.76|634
1733343600000|2024-12-04 20:20:00|135.52|135.12|135.81|135.41|135.87|135.47|135.31|134.91|647
1733343900000|2024-12-04 20:25:00|135.83|135.43|134.78|134.38|136.04|135.64|134.71|134.31|707
1733344200000|2024-12-04 20:30:00|134.8|134.4|135.77|135.37|136.04|135.64|134.73|134.33|667
1733344500000|2024-12-04 20:35:00|135.79|135.39|135.54|135.14|135.79|135.39|134.97|134.57|635
1733344800000|2024-12-04 20:40:00|135.53|135.13|134.73|134.33|135.57|135.17|134.42|134.02|626
1733345100000|2024-12-04 20:45:00|134.74|134.34|133.34|132.94|134.75|134.35|133.33|132.93|619
1733345400000|2024-12-04 20:50:00|133.33|132.93|132.43|132.03|133.44|133.04|132.29|131.89|654
1733345700000|2024-12-04 20:55:00|132.44|132.04|134|133.6|134.04|133.64|132.08|131.68|725
1733346000000|2024-12-04 21:00:00|134.06|133.66|133.21|132.81|134.1|133.7|132.59|132.19|763
1733346300000|2024-12-04 21:05:00|133.22|132.82|134.14|133.74|134.54|134.14|132.82|132.42|574
1733346600000|2024-12-04 21:10:00|134.15|133.75|132.9|132.5|134.45|134.05|132.49|132.09|736
1733346900000|2024-12-04 21:15:00|132.92|132.52|134.08|133.68|134.56|134.16|132.1|131.7|804
1733347200000|2024-12-04 21:20:00|134.06|133.66|133.94|133.54|134.29|133.89|133.41|133.01|752
1733347500000|2024-12-04 21:25:00|133.93|133.53|133.87|133.47|134.15|133.75|133.52|133.12|673
1733347800000|2024-12-04 21:30:00|133.88|133.48|134.96|134.56|135.02|134.62|133.39|132.99|678
1733348100000|2024-12-04 21:35:00|134.97|134.57|134.27|133.87|135.17|134.77|134.1|133.7|736
1733348400000|2024-12-04 21:40:00|134.26|133.86|133.85|133.45|134.43|134.03|133.65|133.25|546
1733348700000|2024-12-04 21:45:00|133.86|133.46|133.87|133.47|134.35|133.95|133.09|132.69|578
1733349000000|2024-12-04 21:50:00|133.95|133.55|133.84|133.44|134.05|133.65|133.48|133.08|777
1733349300000|2024-12-04 21:55:00|133.85|133.45|134.25|133.85|134.43|134.03|133.73|133.33|729
1733349600000|2024-12-04 22:00:00|134.24|133.84|135.16|134.76|135.22|134.82|134.2|133.8|646
1733349900000|2024-12-04 22:05:00|135.15|134.75|135.88|135.48|135.91|135.51|134.95|134.55|637
1733350200000|2024-12-04 22:10:00|135.89|135.49|135.56|135.16|135.96|135.56|135.46|135.06|659
1733350500000|2024-12-04 22:15:00|135.59|135.19|134.78|134.38|135.64|135.24|134.66|134.26|605
1733350800000|2024-12-04 22:20:00|134.77|134.37|135.32|134.92|135.55|135.15|134.67|134.27|230
1733351100000|2024-12-04 22:25:00|135.33|134.93|135.16|134.76|135.33|134.93|134.87|134.47|301
1733351400000|2024-12-04 22:30:00|135.15|134.75|134.41|134.01|135.17|134.77|133.99|133.59|390
1733351700000|2024-12-04 22:35:00|134.42|134.02|134.41|134.01|134.44|134.04|134.19|133.79|243
1733352000000|2024-12-04 22:40:00|134.42|134.02|134.28|133.88|134.58|134.18|134.19|133.79|268
1733352300000|2024-12-04 22:45:00|134.27|133.87|133.91|133.51|134.27|133.87|133.6|133.2|349
1733352600000|2024-12-04 22:50:00|133.9|133.5|133.37|132.97|133.91|133.51|132.84|132.44|386
1733352900000|2024-12-04 22:55:00|133.34|132.94|133.48|133.08|133.59|133.19|133.05|132.65|363
1733353200000|2024-12-04 23:00:00|133.6|133.2|133.15|132.75|134.17|133.77|133.12|132.72|258
1733353500000|2024-12-04 23:05:00|133.16|132.76|133.19|132.79|133.26|132.86|132.61|132.21|370
1733353800000|2024-12-04 23:10:00|133.2|132.8|132.21|131.81|133.23|132.83|131.91|131.51|442
1733354100000|2024-12-04 23:15:00|132.05|131.65|131.61|131.21|132.09|131.69|131.43|131.03|573
1733354400000|2024-12-04 23:20:00|131.6|131.2|130.83|130.43|131.86|131.46|130.73|130.33|590
1733354700000|2024-12-04 23:25:00|130.81|130.41|129.06|128.66|130.81|130.41|129.06|128.66|261
1733355000000|2024-12-04 23:30:00|129.07|128.67|131.75|131.35|131.86|131.46|129.07|128.67|457
1733355300000|2024-12-04 23:35:00|131.76|131.36|131.32|130.92|131.95|131.55|130.9|130.5|424
1733355600000|2024-12-04 23:40:00|131.34|130.94|132.66|132.26|132.68|132.28|131.17|130.77|453
1733355900000|2024-12-04 23:45:00|132.67|132.27|132.21|131.81|132.85|132.45|131.97|131.57|337
1733356200000|2024-12-04 23:50:00|132.22|131.82|132.48|132.08|132.83|132.43|132.04|131.64|442
1733356500000|2024-12-04 23:55:00|132.47|132.07|133.1|132.7|133.33|132.93|132.35|131.95|476
1733356800000|2024-12-05 00:00:00|133.07|132.67|133.99|133.59|133.99|133.59|132.29|131.89|396
1733357100000|2024-12-05 00:05:00|133.98|133.58|132.96|132.56|134.85|134.45|132.96|132.56|762
1733357400000|2024-12-05 00:10:00|132.98|132.58|132.64|132.24|133.42|133.02|131.98|131.58|730
1733357700000|2024-12-05 00:15:00|132.65|132.25|132.53|132.13|133.21|132.81|132.23|131.83|543
1733358000000|2024-12-05 00:20:00|132.54|132.14|131.31|130.91|132.66|132.26|131.14|130.74|570
1733358300000|2024-12-05 00:25:00|131.29|130.89|131.94|131.54|132.76|132.36|131.25|130.85|485
1733358600000|2024-12-05 00:30:00|131.92|131.52|132.92|132.52|132.92|132.52|131.64|131.24|715
1733358900000|2024-12-05 00:35:00|132.93|132.53|131.74|131.34|132.94|132.54|131.74|131.34|699
1733359200000|2024-12-05 00:40:00|131.75|131.35|132.53|132.13|133.29|132.89|131.59|131.19|784
1733359500000|2024-12-05 00:45:00|132.54|132.14|132.63|132.23|132.9|132.5|131.84|131.44|779
1733359800000|2024-12-05 00:50:00|132.62|132.22|132.67|132.27|133.21|132.81|132.04|131.64|782
1733360100000|2024-12-05 00:55:00|132.69|132.29|132.48|132.08|132.76|132.36|131.97|131.57|688
1733360400000|2024-12-05 01:00:00|132.47|132.07|131.11|130.71|132.48|132.08|131.01|130.61|633
1733360700000|2024-12-05 01:05:00|131.15|130.75|129.6|129.2|131.33|130.93|129.31|128.91|602
1733361000000|2024-12-05 01:10:00|129.61|129.21|127.53|127.13|129.65|129.25|127.37|126.97|577
1733361300000|2024-12-05 01:15:00|127.56|127.16|128.56|128.16|130.12|129.72|127.56|127.16|870
1733361600000|2024-12-05 01:20:00|128.61|128.21|127.86|127.46|129.63|129.23|127.01|126.61|793
1733361900000|2024-12-05 01:25:00|127.84|127.44|128.37|127.97|128.46|128.06|127.06|126.66|801
1733362200000|2024-12-05 01:30:00|128.33|127.93|127.91|127.51|128.5|128.1|127.04|126.64|654
1733362500000|2024-12-05 01:35:00|127.9|127.5|129.75|129.35|129.78|129.38|127.35|126.95|603
1733362800000|2024-12-05 01:40:00|129.74|129.34|130.43|130.03|130.76|130.36|129.5|129.1|410
1733363100000|2024-12-05 01:45:00|130.38|129.98|129.59|129.19|130.95|130.55|129.03|128.63|552
1733363400000|2024-12-05 01:50:00|129.66|129.26|129.26|128.86|129.7|129.3|128.79|128.39|641
1733363700000|2024-12-05 01:55:00|129.25|128.85|129.58|129.18|130.34|129.94|129.21|128.81|392
1733364000000|2024-12-05 02:00:00|129.55|129.15|130.66|130.26|130.94|130.54|129.48|129.08|462
1733364300000|2024-12-05 02:05:00|130.63|130.23|129.96|129.56|130.63|130.23|129.7|129.3|460
1733364600000|2024-12-05 02:10:00|129.99|129.59|129.79|129.39|130.03|129.63|128.98|128.58|464
1733364900000|2024-12-05 02:15:00|129.78|129.38|130.63|130.23|131.21|130.81|129.69|129.29|512
1733365200000|2024-12-05 02:20:00|130.6|130.2|130.47|130.07|130.6|130.2|130.12|129.72|443
1733365500000|2024-12-05 02:25:00|130.46|130.06|131.43|131.03|131.52|131.12|130.32|129.92|461
1733365800000|2024-12-05 02:30:00|131.44|131.04|132.35|131.95|132.68|132.28|131.37|130.97|672
1733366100000|2024-12-05 02:35:00|132.33|131.93|131.26|130.86|132.33|131.93|131.08|130.68|723
1733366400000|2024-12-05 02:40:00|131.27|130.87|133.57|133.17|133.65|133.25|131.2|130.8|664
1733366700000|2024-12-05 02:45:00|133.56|133.16|133.31|132.91|133.73|133.33|132.48|132.08|802
1733367000000|2024-12-05 02:50:00|133.36|132.96|133.95|133.55|134.12|133.72|132.41|132.01|868
1733367300000|2024-12-05 02:55:00|133.94|133.54|132.89|132.49|134.2|133.8|132.89|132.49|819
1733367600000|2024-12-05 03:00:00|132.9|132.5|132.32|131.92|133.59|133.19|131.99|131.59|844
1733367900000|2024-12-05 03:05:00|132.33|131.93|132.75|132.35|133.38|132.98|132.15|131.75|835
1733368200000|2024-12-05 03:10:00|132.76|132.36|133.41|133.01|133.96|133.56|131.9|131.5|777
1733368500000|2024-12-05 03:15:00|133.43|133.03|133.49|133.09|134.46|134.06|133.02|132.62|824
1733368800000|2024-12-05 03:20:00|133.46|133.06|133.3|132.9|134.23|133.83|133.2|132.8|678
1733369100000|2024-12-05 03:25:00|133.31|132.91|133.3|132.9|133.75|133.35|132.78|132.38|782
1733369400000|2024-12-05 03:30:00|133.45|133.05|131.46|131.06|133.49|133.09|131.46|131.06|485
1733369700000|2024-12-05 03:35:00|131.33|130.93|131.34|130.94|131.77|131.37|130.79|130.39|492
1733370000000|2024-12-05 03:40:00|131.35|130.95|130.89|130.49|131.42|131.02|130.62|130.22|381
1733370300000|2024-12-05 03:45:00|130.85|130.45|129.81|129.41|131.09|130.69|129.73|129.33|632
1733370600000|2024-12-05 03:50:00|129.82|129.42|129.32|128.92|130.05|129.65|129.28|128.88|559
1733370900000|2024-12-05 03:55:00|129.31|128.91|129.82|129.42|130.02|129.62|129.16|128.76|671
1733371200000|2024-12-05 04:00:00|129.79|129.39|129.59|129.19|130.03|129.63|129.15|128.75|658
1733371500000|2024-12-05 04:05:00|129.6|129.2|130.78|130.38|130.82|130.42|129.58|129.18|625
1733371800000|2024-12-05 04:10:00|130.79|130.39|131.97|131.57|131.99|131.59|130.79|130.39|650
1733372100000|2024-12-05 04:15:00|131.96|131.56|131.94|131.54|132.72|132.32|131.56|131.16|670
1733372400000|2024-12-05 04:20:00|131.93|131.53|131.95|131.55|132.27|131.87|131.51|131.11|752
1733372700000|2024-12-05 04:25:00|131.94|131.54|132.04|131.64|132.5|132.1|131.76|131.36|611
1733373000000|2024-12-05 04:30:00|132.03|131.63|132.63|132.23|132.84|132.44|131.62|131.22|581
1733373300000|2024-12-05 04:35:00|132.62|132.22|133.59|133.19|133.85|133.45|132.34|131.94|624
1733373600000|2024-12-05 04:40:00|133.6|133.2|133.87|133.47|134.15|133.75|133.37|132.97|583
1733373900000|2024-12-05 04:45:00|133.89|133.49|133.12|132.72|134.43|134.03|133.12|132.72|666
1733374200000|2024-12-05 04:50:00|133.18|132.78|133.32|132.92|133.61|133.21|132.88|132.48|463
1733374500000|2024-12-05 04:55:00|133.31|132.91|132.93|132.53|134.05|133.65|132.81|132.41|440
1733374800000|2024-12-05 05:00:00|132.94|132.54|132.58|132.18|133.16|132.76|132.14|131.74|706
1733375100000|2024-12-05 05:05:00|132.57|132.17|132.17|131.77|132.65|132.25|131.83|131.43|723
1733375400000|2024-12-05 05:10:00|132.18|131.78|132.3|131.9|132.52|132.12|131.87|131.47|658
1733375700000|2024-12-05 05:15:00|132.29|131.89|132.65|132.25|132.93|132.53|132.09|131.69|595
1733376000000|2024-12-05 05:20:00|132.64|132.24|132.04|131.64|132.87|132.47|132|131.6|589
1733376300000|2024-12-05 05:25:00|132.03|131.63|132.9|132.5|133.26|132.86|131.98|131.58|623
1733376600000|2024-12-05 05:30:00|132.86|132.46|132.84|132.44|133.09|132.69|132.22|131.82|575
1733376900000|2024-12-05 05:35:00|132.85|132.45|132.33|131.93|133.59|133.19|132.32|131.92|619
1733377200000|2024-12-05 05:40:00|132.32|131.92|131.37|130.97|132.33|131.93|131.25|130.85|772
1733377500000|2024-12-05 05:45:00|131.35|130.95|131.66|131.26|131.88|131.48|130.57|130.17|722
1733377800000|2024-12-05 05:50:00|131.63|131.23|132.34|131.94|132.57|132.17|131.61|131.21|640
1733378100000|2024-12-05 05:55:00|132.35|131.95|132.51|132.11|132.65|132.25|132.14|131.74|534
1733378400000|2024-12-05 06:00:00|132.52|132.12|132.44|132.04|132.99|132.59|131.97|131.57|494
1733378700000|2024-12-05 06:05:00|132.43|132.03|133.79|133.39|133.9|133.5|132.41|132.01|447
1733379000000|2024-12-05 06:10:00|133.8|133.4|134.2|133.8|134.27|133.87|133.36|132.96|294
1733379300000|2024-12-05 06:15:00|134.3|133.9|132.65|132.25|134.34|133.94|132.63|132.23|518
1733379600000|2024-12-05 06:20:00|132.66|132.26|133.79|133.39|134.09|133.69|132.62|132.22|557
1733379900000|2024-12-05 06:25:00|133.78|133.38|134.4|134|134.4|134|133.42|133.02|509
1733380200000|2024-12-05 06:30:00|133.79|133.39|133.44|133.04|134.1|133.7|133.44|133.04|375
1733380500000|2024-12-05 06:35:00|133.45|133.05|133.19|132.79|133.8|133.4|132.94|132.54|439
1733380800000|2024-12-05 06:40:00|133.2|132.8|134.79|134.39|134.79|134.39|133.19|132.79|631
1733381100000|2024-12-05 06:45:00|134.85|134.45|134.26|133.86|135.02|134.62|134.16|133.76|469
1733381400000|2024-12-05 06:50:00|134.27|133.87|134.38|133.98|134.73|134.33|134.18|133.78|390
1733381700000|2024-12-05 06:55:00|134.39|133.99|135.3|134.9|135.41|135.01|134.3|133.9|222
1733382000000|2024-12-05 07:00:00|135.24|134.84|135.74|135.34|136.39|135.99|134.96|134.56|538
1733382300000|2024-12-05 07:05:00|135.73|135.33|136.07|135.67|136.33|135.93|135.61|135.21|491
1733382600000|2024-12-05 07:10:00|136.06|135.66|136.55|136.15|138.12|137.72|136.05|135.65|524
1733382900000|2024-12-05 07:15:00|136.56|136.16|135.54|135.14|136.8|136.4|135.18|134.78|598
1733383200000|2024-12-05 07:20:00|135.53|135.13|135.46|135.06|136.05|135.65|135.45|135.05|518
1733383500000|2024-12-05 07:25:00|135.41|135.01|135.78|135.38|135.78|135.38|135.03|134.63|526
1733383800000|2024-12-05 07:30:00|135.77|135.37|135.28|134.88|136.02|135.62|135.24|134.84|468
1733384100000|2024-12-05 07:35:00|135.31|134.91|135.69|135.29|135.85|135.45|135.15|134.75|552
1733384400000|2024-12-05 07:40:00|135.71|135.31|135.23|134.83|136|135.6|135.23|134.83|612
1733384700000|2024-12-05 07:45:00|135.22|134.82|135.19|134.79|135.42|135.02|134.97|134.57|554
1733385000000|2024-12-05 07:50:00|135.2|134.8|134.62|134.22|135.4|135|134.5|134.1|507
1733385300000|2024-12-05 07:55:00|134.64|134.24|134.91|134.51|135.18|134.78|134.43|134.03|575
1733385600000|2024-12-05 08:00:00|134.9|134.5|134.78|134.38|135.13|134.73|134.31|133.91|597
1733385900000|2024-12-05 08:05:00|134.77|134.37|134.8|134.4|135.61|135.21|134.76|134.36|638
1733386200000|2024-12-05 08:10:00|134.83|134.43|135.39|134.99|135.41|135.01|134.8|134.4|737
1733386500000|2024-12-05 08:15:00|135.36|134.96|134.18|133.78|135.39|134.99|134.18|133.78|720
1733386800000|2024-12-05 08:20:00|134.15|133.75|134.71|134.31|134.87|134.47|134.02|133.62|242
1733387100000|2024-12-05 08:25:00|134.7|134.3|133.46|133.06|134.77|134.37|133.46|133.06|155
1733387400000|2024-12-05 08:30:00|133.45|133.05|134.52|134.12|135.14|134.74|133.45|133.05|377
1733387700000|2024-12-05 08:35:00|134.49|134.09|134.12|133.72|134.56|134.16|133.58|133.18|502
1733388000000|2024-12-05 08:40:00|134.11|133.71|134.72|134.32|134.96|134.56|133.99|133.59|554
1733388300000|2024-12-05 08:45:00|134.73|134.33|134.3|133.9|134.94|134.54|133.96|133.56|644
1733388600000|2024-12-05 08:50:00|134.29|133.89|134.25|133.85|134.54|134.14|133.9|133.5|692
1733388900000|2024-12-05 08:55:00|134.26|133.86|133.89|133.49|134.28|133.88|133.79|133.39|562
1733389200000|2024-12-05 09:00:00|133.9|133.5|133.26|132.86|134.18|133.78|133.26|132.86|582
1733389500000|2024-12-05 09:05:00|133.29|132.89|133.72|133.32|133.73|133.33|133.26|132.86|241
1733389800000|2024-12-05 09:10:00|133.73|133.33|133.67|133.27|133.79|133.39|133.27|132.87|234
1733390100000|2024-12-05 09:15:00|133.68|133.28|133.96|133.56|133.96|133.56|133.22|132.82|249
1733390400000|2024-12-05 09:20:00|133.97|133.57|135|134.6|135.06|134.66|133.86|133.46|261
1733390700000|2024-12-05 09:25:00|134.93|134.53|134|133.6|134.93|134.53|133.91|133.51|260
1733391000000|2024-12-05 09:30:00|133.99|133.59|133.46|133.06|134.22|133.82|133.44|133.04|366
1733391300000|2024-12-05 09:35:00|133.45|133.05|133.9|133.5|133.99|133.59|133.32|132.92|463
1733391600000|2024-12-05 09:40:00|133.89|133.49|134.01|133.61|134.11|133.71|133.84|133.44|397
1733391900000|2024-12-05 09:45:00|134.02|133.62|134.38|133.98|134.52|134.12|133.95|133.55|418
1733392200000|2024-12-05 09:50:00|134.42|134.02|134.2|133.8|134.44|134.04|134|133.6|227
1733392500000|2024-12-05 09:55:00|134.21|133.81|133.95|133.55|134.27|133.87|133.53|133.13|312
1733392800000|2024-12-05 10:00:00|133.94|133.54|133.83|133.43|134.1|133.7|133.46|133.06|375
1733393100000|2024-12-05 10:05:00|133.86|133.46|134.09|133.69|134.34|133.94|133.65|133.25|471
1733393400000|2024-12-05 10:10:00|134.1|133.7|134.03|133.63|134.66|134.26|134.03|133.63|462
1733393700000|2024-12-05 10:15:00|134.04|133.64|133.65|133.25|134.3|133.9|133.38|132.98|462
1733394000000|2024-12-05 10:20:00|133.66|133.26|134.31|133.91|134.51|134.11|133.46|133.06|429
1733394300000|2024-12-05 10:25:00|134.3|133.9|133.97|133.57|134.39|133.99|133.95|133.55|107
1733394600000|2024-12-05 10:30:00|133.96|133.56|133.6|133.2|134.08|133.68|133.56|133.16|281
1733394900000|2024-12-05 10:35:00|133.59|133.19|133.3|132.9|133.7|133.3|133.24|132.84|361
1733395200000|2024-12-05 10:40:00|133.29|132.89|133.6|133.2|133.61|133.21|132.93|132.53|366
1733395500000|2024-12-05 10:45:00|133.59|133.19|133.28|132.88|133.77|133.37|133.14|132.74|470
1733395800000|2024-12-05 10:50:00|133.29|132.89|134.66|134.26|134.68|134.28|133.25|132.85|491
1733396100000|2024-12-05 10:55:00|134.65|134.25|134.42|134.02|134.73|134.33|134.29|133.89|368
1733396400000|2024-12-05 11:00:00|134.37|133.97|134.07|133.67|134.86|134.46|134.07|133.67|357
1733396700000|2024-12-05 11:05:00|134.02|133.62|134.11|133.71|134.49|134.09|133.92|133.52|346
1733397000000|2024-12-05 11:10:00|134.1|133.7|134.71|134.31|134.84|134.44|133.97|133.57|291
1733397300000|2024-12-05 11:15:00|134.69|134.29|134.45|134.05|134.87|134.47|134.27|133.87|261
1733397600000|2024-12-05 11:20:00|134.46|134.06|134.76|134.36|135.16|134.76|134.46|134.06|260
1733397900000|2024-12-05 11:25:00|134.75|134.35|134.11|133.71|134.75|134.35|134.1|133.7|280
1733398200000|2024-12-05 11:30:00|134.09|133.69|134.72|134.32|134.84|134.44|134.09|133.69|290
1733398500000|2024-12-05 11:35:00|134.73|134.33|135.25|134.85|135.43|135.03|134.63|134.23|271
1733398800000|2024-12-05 11:40:00|135.26|134.86|136.17|135.77|136.41|136.01|134.78|134.38|432
1733399100000|2024-12-05 11:45:00|136.14|135.74|137.13|136.73|137.53|137.13|136.02|135.62|618
1733399400000|2024-12-05 11:50:00|137.14|136.74|136.9|136.5|137.82|137.42|136.86|136.46|491
1733399700000|2024-12-05 11:55:00|136.92|136.52|137.08|136.68|137.77|137.37|136.79|136.39|571
1733400000000|2024-12-05 12:00:00|137.06|136.66|136.66|136.26|137.06|136.66|135.7|135.3|574
1733400300000|2024-12-05 12:05:00|136.65|136.25|136.58|136.18|137.07|136.67|136.03|135.63|443
1733400600000|2024-12-05 12:10:00|136.59|136.19|136.41|136.01|136.71|136.31|136.1|135.7|319
1733400900000|2024-12-05 12:15:00|136.42|136.02|136.21|135.81|136.79|136.39|136.04|135.64|297
1733401200000|2024-12-05 12:20:00|136.23|135.83|136.31|135.91|136.62|136.22|136.21|135.81|284
1733401500000|2024-12-05 12:25:00|136.3|135.9|135.94|135.54|136.32|135.92|135.73|135.33|304
1733401800000|2024-12-05 12:30:00|135.95|135.55|135.11|134.71|135.95|135.55|135.11|134.71|327
1733402100000|2024-12-05 12:35:00|135.08|134.68|135.23|134.83|135.31|134.91|134.8|134.4|363
1733402400000|2024-12-05 12:40:00|135.24|134.84|134.48|134.08|135.24|134.84|134.36|133.96|278
1733402700000|2024-12-05 12:45:00|134.41|134.01|134.55|134.15|134.85|134.45|134.32|133.92|308
1733403000000|2024-12-05 12:50:00|134.54|134.14|135.12|134.72|135.51|135.11|134.36|133.96|274
1733403300000|2024-12-05 12:55:00|135.15|134.75|134.78|134.38|135.57|135.17|134.7|134.3|266
1733403600000|2024-12-05 13:00:00|134.79|134.39|135.39|134.99|135.39|134.99|134.22|133.82|249
1733403900000|2024-12-05 13:05:00|135.44|135.04|135.4|135|136.29|135.89|135.23|134.83|316
1733404200000|2024-12-05 13:10:00|135.39|134.99|134.91|134.51|135.69|135.29|134.89|134.49|317
1733404500000|2024-12-05 13:15:00|134.9|134.5|134.9|134.5|135.07|134.67|134.52|134.12|283
1733404800000|2024-12-05 13:20:00|134.91|134.51|135.48|135.08|135.79|135.39|134.81|134.41|254
1733405100000|2024-12-05 13:25:00|135.49|135.09|135.23|134.83|135.6|135.2|135.08|134.68|356
1733405400000|2024-12-05 13:30:00|135.2|134.8|136.36|135.96|136.36|135.96|135.11|134.71|553
1733405700000|2024-12-05 13:35:00|136.35|135.95|135.66|135.26|136.49|136.09|135.63|135.23|591
1733406000000|2024-12-05 13:40:00|135.64|135.24|136.03|135.63|136.5|136.1|135.23|134.83|590
1733406300000|2024-12-05 13:45:00|136.02|135.62|137.24|136.84|137.52|137.12|136.01|135.61|423
1733406600000|2024-12-05 13:50:00|137.21|136.81|137.01|136.61|137.4|137|136.6|136.2|551
1733406900000|2024-12-05 13:55:00|137|136.6|137.39|136.99|138.1|137.7|136.8|136.4|622
1733407200000|2024-12-05 14:00:00|137.42|137.02|138.8|138.4|139.73|139.33|136.92|136.52|702
1733407500000|2024-12-05 14:05:00|138.78|138.38|139.95|139.55|140.05|139.65|138.72|138.32|463
1733407800000|2024-12-05 14:10:00|139.94|139.54|138.21|137.81|140.09|139.69|138.21|137.81|357
1733408100000|2024-12-05 14:15:00|138.22|137.82|137.22|136.82|138.46|138.06|136.67|136.27|506
1733408400000|2024-12-05 14:20:00|137.24|136.84|136.98|136.58|138.4|138|136.88|136.48|685
1733408700000|2024-12-05 14:25:00|137.12|136.72|137.18|136.78|137.88|137.48|136.88|136.48|572
1733409000000|2024-12-05 14:30:00|137.13|136.73|136.75|136.35|137.14|136.74|136.08|135.68|464
1733409300000|2024-12-05 14:35:00|136.73|136.33|136.11|135.71|136.98|136.58|135.61|135.21|615
1733409600000|2024-12-05 14:40:00|136.12|135.72|137.38|136.98|137.62|137.22|136.12|135.72|596
1733409900000|2024-12-05 14:45:00|137.46|137.06|137.6|137.2|138.38|137.98|137.16|136.76|517
1733410200000|2024-12-05 14:50:00|137.59|137.19|138.21|137.81|138.36|137.96|137.1|136.7|604
1733410500000|2024-12-05 14:55:00|138.22|137.82|137.64|137.24|139.14|138.74|137.58|137.18|502
1733410800000|2024-12-05 15:00:00|137.65|137.25|138.4|138|139.14|138.74|137.5|137.1|474
1733411100000|2024-12-05 15:05:00|138.36|137.96|137.23|136.83|138.92|138.52|136.99|136.59|339
1733411400000|2024-12-05 15:10:00|137.22|136.82|137.89|137.49|137.97|137.57|137.13|136.73|455
1733411700000|2024-12-05 15:15:00|137.88|137.48|138.5|138.1|138.82|138.42|137.54|137.14|603
1733412000000|2024-12-05 15:20:00|138.49|138.09|138.73|138.33|139.31|138.91|137.84|137.44|675
1733412300000|2024-12-05 15:25:00|138.72|138.32|140.24|139.84|140.26|139.86|138.64|138.24|808
1733412600000|2024-12-05 15:30:00|140.19|139.79|139.55|139.15|140.53|140.13|138.93|138.53|777
1733412900000|2024-12-05 15:35:00|139.56|139.16|141.59|141.19|141.88|141.48|139.26|138.86|679
1733413200000|2024-12-05 15:40:00|141.56|141.16|141.42|141.02|143.49|143.09|141.41|141.01|510
1733413500000|2024-12-05 15:45:00|142.2|141.8|142.7|142.3|142.72|142.32|142.19|141.79|20
1733413800000|2024-12-05 15:50:00|142.74|142.34|146.64|146.24|147.1|146.7|142.58|142.18|822
1733414100000|2024-12-05 15:55:00|146.66|146.26|145.47|145.07|147.41|147.01|144.89|144.49|864
1733414400000|2024-12-05 16:00:00|145.49|145.09|145.27|144.87|145.82|145.42|143.83|143.43|805
1733414700000|2024-12-05 16:05:00|145.23|144.83|146.71|146.31|146.73|146.33|144.69|144.29|813
1733415000000|2024-12-05 16:10:00|146.73|146.33|147.59|147.19|148.5|148.1|146.01|145.61|846
1733415300000|2024-12-05 16:15:00|147.6|147.2|148.79|148.39|148.84|148.44|146.12|145.72|787
1733415600000|2024-12-05 16:20:00|148.8|148.4|149.81|149.41|150.36|149.96|148.8|148.4|789
1733415900000|2024-12-05 16:25:00|149.8|149.4|149.03|148.63|151.97|151.57|149.02|148.62|878
1733416200000|2024-12-05 16:30:00|149.01|148.61|149.81|149.41|150.91|150.51|147.98|147.58|866
1733416500000|2024-12-05 16:35:00|149.8|149.4|146.63|146.23|149.8|149.4|146.33|145.93|857
1733416800000|2024-12-05 16:40:00|146.65|146.25|144.46|144.06|146.65|146.25|144.06|143.66|632
1733417100000|2024-12-05 16:45:00|144.48|144.08|142.5|142.1|144.95|144.55|141.34|140.94|675
1733417400000|2024-12-05 16:50:00|142.43|142.03|142.81|142.41|143.61|143.21|141.5|141.1|663
1733417700000|2024-12-05 16:55:00|142.8|142.4|142.73|142.33|143.79|143.39|142.26|141.86|505
1733418000000|2024-12-05 17:00:00|142.74|142.34|142.98|142.58|143.61|143.21|142.16|141.76|496
1733418300000|2024-12-05 17:05:00|143|142.6|143.5|143.1|143.73|143.33|142.37|141.97|473
1733418600000|2024-12-05 17:10:00|143.52|143.12|143.99|143.59|144.54|144.14|143.24|142.84|517
1733418900000|2024-12-05 17:15:00|143.98|143.58|142.96|142.56|144.22|143.82|142.49|142.09|538
1733419200000|2024-12-05 17:20:00|142.94|142.54|141.82|141.42|142.96|142.56|141.65|141.25|441
1733419500000|2024-12-05 17:25:00|141.83|141.43|142.45|142.05|143.32|142.92|141.8|141.4|439
1733419800000|2024-12-05 17:30:00|142.44|142.04|142.88|142.48|143.92|143.52|142.21|141.81|555
1733420100000|2024-12-05 17:35:00|142.91|142.51|142.55|142.15|143.46|143.06|142.38|141.98|451
1733420400000|2024-12-05 17:40:00|142.54|142.14|142.38|141.98|142.94|142.54|142.05|141.65|390
1733420700000|2024-12-05 17:45:00|142.4|142|142.66|142.26|143.02|142.62|142.14|141.74|405
1733421000000|2024-12-05 17:50:00|142.67|142.27|142.21|141.81|143.12|142.72|142.13|141.73|262
1733421300000|2024-12-05 17:55:00|142.22|141.82|142.34|141.94|142.34|141.94|141.78|141.38|214
1733421600000|2024-12-05 18:00:00|142.21|141.81|142.06|141.66|142.23|141.83|141.81|141.41|54
1733421900000|2024-12-05 18:05:00|142.07|141.67|142.76|142.36|142.76|142.36|142|141.6|418
1733422200000|2024-12-05 18:10:00|142.75|142.35|142.9|142.5|143.12|142.72|142.23|141.83|423
1733422500000|2024-12-05 18:15:00|142.88|142.48|142.38|141.98|143.13|142.73|142.04|141.64|612
1733422800000|2024-12-05 18:20:00|142.4|142|140.79|140.39|142.55|142.15|140.7|140.3|407
1733423100000|2024-12-05 18:25:00|140.81|140.41|142.08|141.68|142.09|141.69|140.55|140.15|384
1733423400000|2024-12-05 18:30:00|142.09|141.69|141.42|141.02|142.45|142.05|141.42|141.02|453
1733423700000|2024-12-05 18:35:00|141.38|140.98|141.58|141.18|141.77|141.37|141.13|140.73|422
1733424000000|2024-12-05 18:40:00|141.59|141.19|141.98|141.58|142.24|141.84|141.37|140.97|341
1733424300000|2024-12-05 18:45:00|141.97|141.57|140.61|140.21|141.98|141.58|140.61|140.21|388
1733424600000|2024-12-05 18:50:00|140.59|140.19|140.12|139.72|140.82|140.42|139.85|139.45|387
1733424900000|2024-12-05 18:55:00|140.11|139.71|139.89|139.49|140.21|139.81|139.64|139.24|494
1733425200000|2024-12-05 19:00:00|139.86|139.46|139.43|139.03|139.86|139.46|138.83|138.43|495
1733425500000|2024-12-05 19:05:00|139.42|139.02|139.87|139.47|140.15|139.75|139.18|138.78|455
1733425800000|2024-12-05 19:10:00|139.91|139.51|139.51|139.11|140.55|140.15|139.49|139.09|278
1733426100000|2024-12-05 19:15:00|139.53|139.13|139.34|138.94|139.96|139.56|139.27|138.87|487
1733426400000|2024-12-05 19:20:00|139.29|138.89|139.39|138.99|139.51|139.11|139.06|138.66|404
1733426700000|2024-12-05 19:25:00|139.41|139.01|139.05|138.65|139.49|139.09|138.64|138.24|375
1733427000000|2024-12-05 19:30:00|139.04|138.64|139.88|139.48|140|139.6|138.97|138.57|369
1733427300000|2024-12-05 19:35:00|139.9|139.5|138.88|138.48|139.9|139.5|138.58|138.18|490
1733427600000|2024-12-05 19:40:00|138.91|138.51|138.05|137.65|139.03|138.63|137.91|137.51|416
1733427900000|2024-12-05 19:45:00|138.04|137.64|138.39|137.99|138.85|138.45|137.91|137.51|568
1733428200000|2024-12-05 19:50:00|138.4|138|137.58|137.18|138.69|138.29|137.36|136.96|461
1733428500000|2024-12-05 19:55:00|137.57|137.17|137.26|136.86|137.75|137.35|136.85|136.45|419
1733428800000|2024-12-05 20:00:00|137.25|136.85|135.93|135.53|137.53|137.13|135.92|135.52|441
1733429100000|2024-12-05 20:05:00|135.94|135.54|137.63|137.23|138|137.6|135.91|135.51|492
1733429400000|2024-12-05 20:10:00|137.65|137.25|136.07|135.67|137.68|137.28|136.04|135.64|317
1733429700000|2024-12-05 20:15:00|136.11|135.71|135.58|135.18|136.4|136|135.22|134.82|538
1733430000000|2024-12-05 20:20:00|135.59|135.19|135.3|134.9|136.02|135.62|135.26|134.86|540
1733430300000|2024-12-05 20:25:00|135.31|134.91|135.03|134.63|135.35|134.95|134.79|134.39|462
1733430600000|2024-12-05 20:30:00|135.04|134.64|135.81|135.41|135.87|135.47|134.35|133.95|535
1733430900000|2024-12-05 20:35:00|135.82|135.42|135.61|135.21|136.05|135.65|135.61|135.21|425
1733431200000|2024-12-05 20:40:00|135.62|135.22|135.44|135.04|135.83|135.43|135.25|134.85|365
1733431500000|2024-12-05 20:45:00|135.47|135.07|134.87|134.47|135.65|135.25|134.4|134|473
1733431800000|2024-12-05 20:50:00|134.91|134.51|135.43|135.03|135.49|135.09|134.72|134.32|411
1733432100000|2024-12-05 20:55:00|135.44|135.04|135.55|135.15|135.56|135.16|135.2|134.8|355
1733432400000|2024-12-05 21:00:00|135.48|135.08|135.45|135.05|135.74|135.34|134.85|134.45|251
1733432700000|2024-12-05 21:05:00|135.46|135.06|136.29|135.89|136.54|136.14|135.34|134.94|278
1733433000000|2024-12-05 21:10:00|136.28|135.88|135.94|135.54|136.28|135.88|135.61|135.21|163
1733433300000|2024-12-05 21:15:00|135.97|135.57|136.64|136.24|136.77|136.37|135.86|135.46|265
1733433600000|2024-12-05 21:20:00|136.65|136.25|137.21|136.81|137.36|136.96|135.96|135.56|257
1733433900000|2024-12-05 21:25:00|137.22|136.82|137.51|137.11|138.41|138.01|137.2|136.8|395
1733434200000|2024-12-05 21:30:00|137.52|137.12|137.1|136.7|138.02|137.62|137.07|136.67|469
1733434500000|2024-12-05 21:35:00|137.09|136.69|137.76|137.36|137.96|137.56|136.95|136.55|528
1733434800000|2024-12-05 21:40:00|137.75|137.35|137.96|137.56|138.1|137.7|137.48|137.08|563
1733435100000|2024-12-05 21:45:00|137.99|137.59|138.77|138.37|138.94|138.54|137.81|137.41|551
1733435400000|2024-12-05 21:50:00|138.78|138.38|139.55|139.15|139.55|139.15|138.21|137.81|474
1733435700000|2024-12-05 21:55:00|139.56|139.16|139.34|138.94|139.75|139.35|139.13|138.73|323
1733436000000|2024-12-05 22:00:00|139.29|138.89|139.71|139.31|140.13|139.73|139.15|138.75|718
1733436300000|2024-12-05 22:05:00|139.72|139.32|138.34|137.94|140.05|139.65|138.34|137.94|699
1733436600000|2024-12-05 22:10:00|138.35|137.95|137.69|137.29|138.41|138.01|137.36|136.96|597
1733436900000|2024-12-05 22:15:00|137.65|137.25|137.61|137.21|138.42|138.02|137.57|137.17|592
1733437200000|2024-12-05 22:20:00|137.62|137.22|137.28|136.88|137.72|137.32|136.65|136.25|470
1733437500000|2024-12-05 22:25:00|137.27|136.87|133.85|133.45|137.27|136.87|131.53|131.13|713
1733437800000|2024-12-05 22:30:00|133.83|133.43|135.42|135.02|136.8|136.4|133.81|133.41|791
1733438100000|2024-12-05 22:35:00|135.43|135.03|134.97|134.57|135.7|135.3|134.52|134.12|615
1733438400000|2024-12-05 22:40:00|134.99|134.59|135.78|135.38|135.78|135.38|134.67|134.27|332
1733438700000|2024-12-05 22:45:00|135.83|135.43|137.25|136.85|137.77|137.37|135.83|135.43|551
1733439000000|2024-12-05 22:50:00|137.26|136.86|136.65|136.25|137.58|137.18|136.01|135.61|531
1733439300000|2024-12-05 22:55:00|136.64|136.24|137.17|136.77|137.39|136.99|136.46|136.06|483
1733439600000|2024-12-05 23:00:00|137.16|136.76|135.85|135.45|137.16|136.76|135.54|135.14|454
1733439900000|2024-12-05 23:05:00|135.86|135.46|134.41|134.01|135.89|135.49|134.15|133.75|534
1733440200000|2024-12-05 23:10:00|134.4|134|135.12|134.72|135.26|134.86|134.21|133.81|601
1733440500000|2024-12-05 23:15:00|135.11|134.71|136.18|135.78|136.28|135.88|134.31|133.91|527
1733440800000|2024-12-05 23:20:00|136.17|135.77|136.15|135.75|136.87|136.47|136.03|135.63|455
1733441100000|2024-12-05 23:25:00|136.14|135.74|136.76|136.36|137.5|137.1|136.07|135.67|538
1733441400000|2024-12-05 23:30:00|136.75|136.35|135.93|135.53|137.06|136.66|135.58|135.18|653
1733441700000|2024-12-05 23:35:00|135.89|135.49|134.99|134.59|135.97|135.57|134.83|134.43|556
1733442000000|2024-12-05 23:40:00|134.98|134.58|134.85|134.45|135.27|134.87|134.63|134.23|343
1733442300000|2024-12-05 23:45:00|134.86|134.46|135.97|135.57|136.07|135.67|134.84|134.44|324
1733442600000|2024-12-05 23:50:00|135.98|135.58|135.62|135.22|135.98|135.58|135.06|134.66|319
1733442900000|2024-12-05 23:55:00|135.61|135.21|135.57|135.17|135.88|135.48|135.22|134.82|297
1733443200000|2024-12-06 00:00:00|135.58|135.18|134.95|134.55|135.7|135.3|133.78|133.38|638
1733443500000|2024-12-06 00:05:00|134.92|134.52|134.5|134.1|135.56|135.16|134.33|133.93|684
1733443800000|2024-12-06 00:10:00|134.51|134.11|134.59|134.19|134.98|134.58|134.04|133.64|694
1733444100000|2024-12-06 00:15:00|134.64|134.24|135.73|135.33|135.81|135.41|134.21|133.81|541
1733444400000|2024-12-06 00:20:00|135.74|135.34|135.56|135.16|135.74|135.34|134.75|134.35|375
1733444700000|2024-12-06 00:25:00|135.55|135.15|134.74|134.34|135.63|135.23|134.33|133.93|299
1733445000000|2024-12-06 00:30:00|134.77|134.37|134.66|134.26|135.67|135.27|134.52|134.12|365
1733445300000|2024-12-06 00:35:00|134.65|134.25|135.25|134.85|135.72|135.32|134.52|134.12|368
1733445600000|2024-12-06 00:40:00|135.3|134.9|136.45|136.05|136.86|136.46|135.29|134.89|419
1733445900000|2024-12-06 00:45:00|136.46|136.06|135.62|135.22|136.48|136.08|135.02|134.62|441
1733446200000|2024-12-06 00:50:00|135.63|135.23|135.87|135.47|136.33|135.93|135.22|134.82|461
1733446500000|2024-12-06 00:55:00|135.86|135.46|136.24|135.84|136.61|136.21|135.86|135.46|476
1733446800000|2024-12-06 01:00:00|136.19|135.79|135.97|135.57|136.63|136.23|135.91|135.51|391
1733447100000|2024-12-06 01:05:00|135.96|135.56|135.08|134.68|136.12|135.72|135|134.6|240
1733447400000|2024-12-06 01:10:00|135.09|134.69|135.62|135.22|135.79|135.39|135.09|134.69|194
1733447700000|2024-12-06 01:15:00|135.73|135.33|136.26|135.86|136.26|135.86|135.25|134.85|255
1733448000000|2024-12-06 01:20:00|136.24|135.84|136.65|136.25|136.72|136.32|136.08|135.68|296
1733448300000|2024-12-06 01:25:00|136.63|136.23|137.7|137.3|137.73|137.33|136.54|136.14|279
1733448600000|2024-12-06 01:30:00|137.64|137.24|138.4|138|138.61|138.21|137.39|136.99|280
1733448900000|2024-12-06 01:35:00|138.41|138.01|138.39|137.99|138.79|138.39|138.04|137.64|358
1733449200000|2024-12-06 01:40:00|138.38|137.98|138.06|137.66|138.74|138.34|137.98|137.58|283
1733449500000|2024-12-06 01:45:00|138.05|137.65|138.51|138.11|138.58|138.18|138.04|137.64|262
1733449800000|2024-12-06 01:50:00|138.52|138.12|138.45|138.05|139.09|138.69|138.42|138.02|240
1733450100000|2024-12-06 01:55:00|138.44|138.04|138.62|138.22|138.73|138.33|138.42|138.02|250
1733450400000|2024-12-06 02:00:00|138.4|138|138.54|138.14|138.84|138.44|138.1|137.7|182
1733450700000|2024-12-06 02:05:00|138.51|138.11|137.19|136.79|138.64|138.24|137.19|136.79|245
1733451000000|2024-12-06 02:10:00|137.17|136.77|136.63|136.23|137.32|136.92|136.25|135.85|381
1733451300000|2024-12-06 02:15:00|136.62|136.22|137.71|137.31|137.73|137.33|136.58|136.18|382
1733451600000|2024-12-06 02:20:00|137.73|137.33|137.44|137.04|137.78|137.38|137.11|136.71|344
1733451900000|2024-12-06 02:25:00|137.41|137.01|137.88|137.48|137.98|137.58|137.34|136.94|280
1733452200000|2024-12-06 02:30:00|137.9|137.5|137.26|136.86|137.93|137.53|137.08|136.68|322
1733452500000|2024-12-06 02:35:00|137.27|136.87|137.31|136.91|137.85|137.45|137.24|136.84|257
1733452800000|2024-12-06 02:40:00|137.33|136.93|137.33|136.93|137.36|136.96|136.94|136.54|246
1733453100000|2024-12-06 02:45:00|137.32|136.92|136.98|136.58|137.64|137.24|136.94|136.54|318
1733453400000|2024-12-06 02:50:00|137.01|136.61|137.35|136.95|137.38|136.98|136.9|136.5|139
1733453700000|2024-12-06 02:55:00|137.23|136.83|137.03|136.63|137.26|136.86|136.91|136.51|92
1733454000000|2024-12-06 03:00:00|137.02|136.62|135.61|135.21|137.03|136.63|135.24|134.84|601
1733454300000|2024-12-06 03:05:00|135.63|135.23|135.25|134.85|136.15|135.75|134.91|134.51|552
1733454600000|2024-12-06 03:10:00|135.26|134.86|135.38|134.98|135.82|135.42|135.24|134.84|587
1733454900000|2024-12-06 03:15:00|135.36|134.96|136.38|135.98|136.39|135.99|135.36|134.96|595
1733455200000|2024-12-06 03:20:00|136.37|135.97|136.19|135.79|136.81|136.41|136.14|135.74|555
1733455500000|2024-12-06 03:25:00|136.18|135.78|135.53|135.13|136.28|135.88|135.46|135.06|547
1733455800000|2024-12-06 03:30:00|135.54|135.14|136.5|136.1|137.03|136.63|135.48|135.08|675
1733456100000|2024-12-06 03:35:00|136.51|136.11|137.15|136.75|137.18|136.78|136.46|136.06|459
1733456400000|2024-12-06 03:40:00|137.14|136.74|138.09|137.69|138.33|137.93|136.94|136.54|282
1733456700000|2024-12-06 03:45:00|138.1|137.7|137.09|136.69|138.11|137.71|137.03|136.63|306
1733457000000|2024-12-06 03:50:00|137.1|136.7|137.07|136.67|137.38|136.98|136.78|136.38|306
1733457300000|2024-12-06 03:55:00|137.08|136.68|137.2|136.8|137.39|136.99|136.99|136.59|307
1733457600000|2024-12-06 04:00:00|137.12|136.72|137.02|136.62|137.64|137.24|136.75|136.35|466
1733457900000|2024-12-06 04:05:00|137.01|136.61|137.19|136.79|137.4|137|136.9|136.5|421
1733458200000|2024-12-06 04:10:00|137.17|136.77|137.12|136.72|137.54|137.14|136.98|136.58|452
1733458500000|2024-12-06 04:15:00|137.11|136.71|137.61|137.21|138.01|137.61|137.06|136.66|331
1733458800000|2024-12-06 04:20:00|137.58|137.18|137.77|137.37|137.83|137.43|137.32|136.92|370
1733459100000|2024-12-06 04:25:00|137.78|137.38|137.16|136.76|137.81|137.41|136.93|136.53|268
1733459400000|2024-12-06 04:30:00|137.24|136.84|138.11|137.71|138.25|137.85|137.24|136.84|297
1733459700000|2024-12-06 04:35:00|138.12|137.72|137.93|137.53|138.25|137.85|137.89|137.49|232
1733460000000|2024-12-06 04:40:00|137.94|137.54|137.71|137.31|138.14|137.74|137.59|137.19|236
1733460300000|2024-12-06 04:45:00|137.66|137.26|137.63|137.23|137.86|137.46|137.25|136.85|209
1733460600000|2024-12-06 04:50:00|137.64|137.24|137.83|137.43|138.24|137.84|137.64|137.24|230
1733460900000|2024-12-06 04:55:00|137.78|137.38|137.67|137.27|137.89|137.49|137.64|137.24|116
1733461200000|2024-12-06 05:00:00|137.63|137.23|138|137.6|138.2|137.8|137.5|137.1|232
1733461500000|2024-12-06 05:05:00|137.97|137.57|137.91|137.51|138.18|137.78|137.58|137.18|181
1733461800000|2024-12-06 05:10:00|137.92|137.52|137.96|137.56|138.31|137.91|137.68|137.28|318
1733462100000|2024-12-06 05:15:00|137.99|137.59|138.62|138.22|138.75|138.35|137.69|137.29|364
1733462400000|2024-12-06 05:20:00|138.63|138.23|139.3|138.9|139.3|138.9|138.24|137.84|389
1733462700000|2024-12-06 05:25:00|139.29|138.89|139.35|138.95|139.37|138.97|138.73|138.33|396
1733463000000|2024-12-06 05:30:00|139.33|138.93|138.36|137.96|139.33|138.93|138.23|137.83|423
1733463300000|2024-12-06 05:35:00|138.33|137.93|138.11|137.71|138.53|138.13|137.93|137.53|365
1733463600000|2024-12-06 05:40:00|138.12|137.72|138.25|137.85|138.33|137.93|138.1|137.7|192
1733463900000|2024-12-06 05:45:00|138.24|137.84|137.78|137.38|138.41|138.01|137.76|137.36|335
1733464200000|2024-12-06 05:50:00|137.79|137.39|138.21|137.81|138.29|137.89|137.68|137.28|227
1733464500000|2024-12-06 05:55:00|138.22|137.82|137.89|137.49|138.26|137.86|137.84|137.44|203
1733464800000|2024-12-06 06:00:00|137.9|137.5|137.66|137.26|137.9|137.5|137.22|136.82|312
1733465100000|2024-12-06 06:05:00|137.67|137.27|137.67|137.27|137.95|137.55|137.53|137.13|281
1733465400000|2024-12-06 06:10:00|137.64|137.24|137.36|136.96|137.64|137.24|137.06|136.66|265
1733465700000|2024-12-06 06:15:00|137.37|136.97|137.47|137.07|137.82|137.42|137.18|136.78|390
1733466000000|2024-12-06 06:20:00|137.48|137.08|137.69|137.29|138.01|137.61|137.45|137.05|427
1733466300000|2024-12-06 06:25:00|137.68|137.28|137.65|137.25|138.2|137.8|137.64|137.24|460
1733466600000|2024-12-06 06:30:00|137.64|137.24|137.55|137.15|137.85|137.45|137.34|136.94|527
1733466900000|2024-12-06 06:35:00|137.57|137.17|137.58|137.18|138|137.6|137.29|136.89|488
1733467200000|2024-12-06 06:40:00|137.59|137.19|137.01|136.61|137.59|137.19|137.01|136.61|377
1733467500000|2024-12-06 06:45:00|137.02|136.62|136.76|136.36|137.14|136.74|136.46|136.06|470
1733467800000|2024-12-06 06:50:00|136.77|136.37|137.49|137.09|137.49|137.09|136.7|136.3|481
1733468100000|2024-12-06 06:55:00|137.5|137.1|137.65|137.25|137.85|137.45|137.5|137.1|396
1733468400000|2024-12-06 07:00:00|137.66|137.26|137.56|137.16|137.84|137.44|137.29|136.89|479
1733468700000|2024-12-06 07:05:00|137.54|137.14|137.02|136.62|137.54|137.14|137.01|136.61|168
1733469000000|2024-12-06 07:10:00|137.03|136.63|136.79|136.39|137.03|136.63|136.46|136.06|330
1733469300000|2024-12-06 07:15:00|136.78|136.38|137.24|136.84|137.33|136.93|136.74|136.34|372
1733469600000|2024-12-06 07:20:00|137.23|136.83|136.55|136.15|137.44|137.04|136.34|135.94|403
1733469900000|2024-12-06 07:25:00|136.58|136.18|136.6|136.2|136.96|136.56|136.42|136.02|447
1733470200000|2024-12-06 07:30:00|136.59|136.19|136.94|136.54|137|136.6|136.59|136.19|473
1733470500000|2024-12-06 07:35:00|136.93|136.53|136.97|136.57|137.4|137|136.87|136.47|471
1733470800000|2024-12-06 07:40:00|136.95|136.55|136.72|136.32|136.95|136.55|136.43|136.03|535
1733471100000|2024-12-06 07:45:00|136.69|136.29|136.27|135.87|136.72|136.32|136.23|135.83|562
1733471400000|2024-12-06 07:50:00|136.28|135.88|136.04|135.64|136.53|136.13|136.04|135.64|470
1733471700000|2024-12-06 07:55:00|136.02|135.62|135.77|135.37|136.14|135.74|135.77|135.37|448
1733472000000|2024-12-06 08:00:00|135.78|135.38|136.01|135.61|136.31|135.91|135.69|135.29|481
1733472300000|2024-12-06 08:05:00|136|135.6|135.95|135.55|136.12|135.72|135.62|135.22|395
1733472600000|2024-12-06 08:10:00|135.94|135.54|135.93|135.53|136.09|135.69|135.47|135.07|484
1733472900000|2024-12-06 08:15:00|135.92|135.52|136.39|135.99|136.77|136.37|135.92|135.52|545
1733473200000|2024-12-06 08:20:00|136.38|135.98|136.49|136.09|137.06|136.66|136.38|135.98|465
1733473500000|2024-12-06 08:25:00|136.48|136.08|136.73|136.33|136.76|136.36|136.4|136|247
1733473800000|2024-12-06 08:30:00|136.7|136.3|135.99|135.59|136.73|136.33|135.99|135.59|254
1733474100000|2024-12-06 08:35:00|136|135.6|135.5|135.1|136.23|135.83|135.48|135.08|254
1733474400000|2024-12-06 08:40:00|135.51|135.11|135.62|135.22|135.88|135.48|134.87|134.47|255
1733474700000|2024-12-06 08:45:00|135.64|135.24|135.32|134.92|135.89|135.49|135.26|134.86|280
1733475000000|2024-12-06 08:50:00|135.33|134.93|133.91|133.51|135.33|134.93|133.84|133.44|313
1733475300000|2024-12-06 08:55:00|133.82|133.42|134.11|133.71|134.29|133.89|133.81|133.41|193
1733475600000|2024-12-06 09:00:00|134.15|133.75|133.47|133.07|134.29|133.89|133.26|132.86|246
1733475900000|2024-12-06 09:05:00|133.46|133.06|132.63|132.23|133.46|133.06|132.61|132.21|218
1733476200000|2024-12-06 09:10:00|132.64|132.24|132.89|132.49|132.95|132.55|132.35|131.95|207
1733476500000|2024-12-06 09:15:00|132.88|132.48|132.15|131.75|132.88|132.48|131.91|131.51|393
1733476800000|2024-12-06 09:20:00|132.16|131.76|132.01|131.61|132.71|132.31|131.66|131.26|375
1733477100000|2024-12-06 09:25:00|131.99|131.59|131.52|131.12|132.28|131.88|131.36|130.96|498
1733477400000|2024-12-06 09:30:00|131.53|131.13|131.57|131.17|131.59|131.19|130.87|130.47|553
1733477700000|2024-12-06 09:35:00|131.58|131.18|131.44|131.04|131.93|131.53|131.12|130.72|466
1733478000000|2024-12-06 09:40:00|131.45|131.05|132.06|131.66|132.23|131.83|131.35|130.95|331
1733478300000|2024-12-06 09:45:00|132.04|131.64|132.46|132.06|132.54|132.14|131.78|131.38|417
1733478600000|2024-12-06 09:50:00|132.44|132.04|132.39|131.99|132.48|132.08|131.63|131.23|700
1733478900000|2024-12-06 09:55:00|132.37|131.97|131.54|131.14|132.59|132.19|131.18|130.78|603
1733479200000|2024-12-06 10:00:00|131.58|131.18|131.17|130.77|132.12|131.72|131.09|130.69|691
1733479500000|2024-12-06 10:05:00|131.22|130.82|130.57|130.17|131.44|131.04|130.32|129.92|638
1733479800000|2024-12-06 10:10:00|130.53|130.13|129.63|129.23|130.56|130.16|129.23|128.83|704
1733480100000|2024-12-06 10:15:00|129.62|129.22|129.89|129.49|130.39|129.99|129.54|129.14|650
1733480400000|2024-12-06 10:20:00|129.86|129.46|129.32|128.92|129.88|129.48|128.75|128.35|685
1733480700000|2024-12-06 10:25:00|129.26|128.86|129.29|128.89|129.61|129.21|128.77|128.37|545
1733481000000|2024-12-06 10:30:00|129.28|128.88|129.61|129.21|129.82|129.42|128.91|128.51|674
1733481300000|2024-12-06 10:35:00|129.56|129.16|130.04|129.64|130.57|130.17|129.56|129.16|600
1733481600000|2024-12-06 10:40:00|130.07|129.67|130.14|129.74|130.41|130.01|129.89|129.49|530
1733481900000|2024-12-06 10:45:00|130.13|129.73|130.61|130.21|130.93|130.53|130.05|129.65|437
1733482200000|2024-12-06 10:50:00|130.59|130.19|131.28|130.88|131.45|131.05|130.38|129.98|256
1733482500000|2024-12-06 10:55:00|131.31|130.91|131.61|131.21|131.76|131.36|131.22|130.82|405
1733482800000|2024-12-06 11:00:00|131.62|131.22|131.55|131.15|131.89|131.49|131.2|130.8|600
1733483100000|2024-12-06 11:05:00|131.57|131.17|131.78|131.38|132.18|131.78|131.57|131.17|477
1733483400000|2024-12-06 11:10:00|131.77|131.37|131.39|130.99|132.18|131.78|130.98|130.58|527
1733483700000|2024-12-06 11:15:00|131.38|130.98|131.57|131.17|131.86|131.46|131.13|130.73|537
1733484000000|2024-12-06 11:20:00|131.58|131.18|131.88|131.48|132.17|131.77|131.22|130.82|701
1733484300000|2024-12-06 11:25:00|131.87|131.47|132.21|131.81|132.31|131.91|131.71|131.31|570
1733484600000|2024-12-06 11:30:00|132.2|131.8|132.32|131.92|132.4|132|131.8|131.4|675
1733484900000|2024-12-06 11:35:00|132.37|131.97|132.3|131.9|132.63|132.23|131.84|131.44|622
1733485200000|2024-12-06 11:40:00|132.31|131.91|131.2|130.8|132.32|131.92|131.19|130.79|660
1733485500000|2024-12-06 11:45:00|131.19|130.79|131.96|131.56|132.05|131.65|131.1|130.7|718
1733485800000|2024-12-06 11:50:00|131.94|131.54|131.97|131.57|132.13|131.73|131.61|131.21|661
1733486100000|2024-12-06 11:55:00|131.94|131.54|132.02|131.62|132.4|132|131.8|131.4|665
1733486400000|2024-12-06 12:00:00|132.01|131.61|132.94|132.54|133.25|132.85|131.96|131.56|672
1733486700000|2024-12-06 12:05:00|132.95|132.55|133.74|133.34|133.77|133.37|132.76|132.36|475
1733487000000|2024-12-06 12:10:00|133.73|133.33|133.59|133.19|134.08|133.68|133.48|133.08|611
1733487300000|2024-12-06 12:15:00|133.57|133.17|133.41|133.01|133.88|133.48|133.36|132.96|521
1733487600000|2024-12-06 12:20:00|132.89|132.49|132.86|132.46|132.89|132.49|132.85|132.45|13
1733487900000|2024-12-06 12:25:00|132.87|132.47|132.1|131.7|133.1|132.7|131.67|131.27|560
1733488200000|2024-12-06 12:30:00|132.09|131.69|132.44|132.04|132.57|132.17|132.01|131.61|613
1733488500000|2024-12-06 12:35:00|132.43|132.03|132.36|131.96|132.58|132.18|131.78|131.38|710
1733488800000|2024-12-06 12:40:00|132.37|131.97|131.5|131.1|132.53|132.13|131.49|131.09|503
1733489100000|2024-12-06 12:45:00|131.51|131.11|131.34|130.94|131.53|131.13|131.32|130.92|43
1733489400000|2024-12-06 12:50:00|131.1|130.7|130.65|130.25|131.3|130.9|130.41|130.01|573
1733489700000|2024-12-06 12:55:00|130.64|130.24|130.12|129.72|130.66|130.26|129.86|129.46|696
1733490000000|2024-12-06 13:00:00|130.14|129.74|131.26|130.86|131.29|130.89|130.01|129.61|792
1733490300000|2024-12-06 13:05:00|131.27|130.87|131.56|131.16|131.64|131.24|130.42|130.02|683
1733490600000|2024-12-06 13:10:00|131.57|131.17|131.77|131.37|131.79|131.39|131.02|130.62|666
1733490900000|2024-12-06 13:15:00|131.78|131.38|130.72|130.32|131.79|131.39|130.46|130.06|759
1733491200000|2024-12-06 13:20:00|130.74|130.34|130.76|130.36|131.19|130.79|130.23|129.83|742
1733491500000|2024-12-06 13:25:00|130.77|130.37|130.82|130.42|130.95|130.55|129.37|128.97|601
1733491800000|2024-12-06 13:30:00|130.81|130.41|131.77|131.37|132.5|132.1|130.44|130.04|837
1733492100000|2024-12-06 13:35:00|131.84|131.44|132.3|131.9|132.62|132.22|131.62|131.22|733
1733492400000|2024-12-06 13:40:00|132.29|131.89|132.37|131.97|133.05|132.65|132.28|131.88|761
1733492700000|2024-12-06 13:45:00|132.36|131.96|131.48|131.08|132.85|132.45|131.38|130.98|807
1733493000000|2024-12-06 13:50:00|131.46|131.06|131.65|131.25|132.13|131.73|131.46|131.06|828
1733493300000|2024-12-06 13:55:00|131.64|131.24|131.9|131.5|132.08|131.68|131.29|130.89|613
1733493600000|2024-12-06 14:00:00|131.89|131.49|131.27|130.87|132.5|132.1|131.25|130.85|750
1733493900000|2024-12-06 14:05:00|131.28|130.88|131.08|130.68|131.63|131.23|130.87|130.47|769
1733494200000|2024-12-06 14:10:00|131.09|130.69|130.92|130.52|131.26|130.86|130.52|130.12|725
1733494500000|2024-12-06 14:15:00|130.93|130.53|131.2|130.8|131.4|131|130.44|130.04|724
1733494800000|2024-12-06 14:20:00|131.21|130.81|131.5|131.1|131.66|131.26|130.88|130.48|638
1733495100000|2024-12-06 14:25:00|131.51|131.11|133.24|132.84|133.31|132.91|131.51|131.11|633
1733495400000|2024-12-06 14:30:00|133.25|132.85|132.46|132.06|133.6|133.2|132.32|131.92|599
1733495700000|2024-12-06 14:35:00|132.49|132.09|132.57|132.17|132.89|132.49|132.31|131.91|758
1733496000000|2024-12-06 14:40:00|132.59|132.19|132.78|132.38|133.03|132.63|132.01|131.61|713
1733496300000|2024-12-06 14:45:00|132.77|132.37|132.94|132.54|133.05|132.65|132.27|131.87|714
1733496600000|2024-12-06 14:50:00|132.93|132.53|132.87|132.47|133.19|132.79|132.54|132.14|700
1733496900000|2024-12-06 14:55:00|132.86|132.46|133.15|132.75|133.27|132.87|132.81|132.41|754
1733497200000|2024-12-06 15:00:00|133.11|132.71|131.76|131.36|133.14|132.74|131.71|131.31|678
1733497500000|2024-12-06 15:05:00|131.78|131.38|131.73|131.33|132.28|131.88|131.62|131.22|654
1733497800000|2024-12-06 15:10:00|131.72|131.32|132.27|131.87|132.47|132.07|131.71|131.31|519
1733498100000|2024-12-06 15:15:00|132.25|131.85|133.02|132.62|133.15|132.75|132.23|131.83|511
1733498400000|2024-12-06 15:20:00|133.01|132.61|132.77|132.37|133.23|132.83|132.33|131.93|487
1733498700000|2024-12-06 15:25:00|132.76|132.36|133.41|133.01|133.49|133.09|132.64|132.24|412
1733499000000|2024-12-06 15:30:00|133.4|133|133.7|133.3|134.05|133.65|133.38|132.98|430
1733499300000|2024-12-06 15:35:00|133.73|133.33|134.03|133.63|134.7|134.3|133.38|132.98|551
1733499600000|2024-12-06 15:40:00|134.04|133.64|134.36|133.96|134.65|134.25|133.91|133.51|600
1733499900000|2024-12-06 15:45:00|134.38|133.98|133|132.6|134.64|134.24|132.99|132.59|579
1733500200000|2024-12-06 15:50:00|132.99|132.59|132.71|132.31|133.24|132.84|132.24|131.84|651
1733500500000|2024-12-06 15:55:00|132.7|132.3|132.91|132.51|133.1|132.7|132.64|132.24|616
1733500800000|2024-12-06 16:00:00|132.9|132.5|133.21|132.81|133.24|132.84|132.69|132.29|508
1733501100000|2024-12-06 16:05:00|133.2|132.8|133.41|133.01|133.66|133.26|133.07|132.67|275
1733501400000|2024-12-06 16:10:00|132.22|131.82|132.3|131.9|132.31|131.91|132.22|131.82|5
1733501700000|2024-12-06 16:15:00|132.43|132.03|133.11|132.71|133.11|132.71|132.43|132.03|391
1733502000000|2024-12-06 16:20:00|133.1|132.7|132.66|132.26|133.28|132.88|132.62|132.22|333
1733502300000|2024-12-06 16:25:00|132.65|132.25|132.64|132.24|132.66|132.26|132.08|131.68|325
1733502600000|2024-12-06 16:30:00|133.39|132.99|133.21|132.81|133.5|133.1|132.45|132.05|366
1733502900000|2024-12-06 16:35:00|133.18|132.78|133.38|132.98|133.61|133.21|133.08|132.68|488
1733503200000|2024-12-06 16:40:00|133.42|133.02|133.68|133.28|133.69|133.29|133.22|132.82|443
1733503500000|2024-12-06 16:45:00|133.69|133.29|133.39|132.99|133.72|133.32|133.21|132.81|348
1733503800000|2024-12-06 16:50:00|133.38|132.98|133.24|132.84|133.61|133.21|133.07|132.67|488
1733504100000|2024-12-06 16:55:00|133.21|132.81|133.13|132.73|133.36|132.96|132.97|132.57|319
1733504400000|2024-12-06 17:00:00|133.12|132.72|132.99|132.59|133.25|132.85|132.86|132.46|215
1733504700000|2024-12-06 17:05:00|133|132.6|133.53|133.13|133.7|133.3|133|132.6|242
1733505000000|2024-12-06 17:10:00|133.61|133.21|134.33|133.93|134.51|134.11|133.61|133.21|269
1733505300000|2024-12-06 17:15:00|134.3|133.9|134.84|134.44|134.92|134.52|134.29|133.89|326
1733505600000|2024-12-06 17:20:00|134.82|134.42|134.81|134.41|135.1|134.7|134.81|134.41|458
1733505900000|2024-12-06 17:25:00|134.83|134.43|134.5|134.1|134.93|134.53|134.47|134.07|313
1733506200000|2024-12-06 17:30:00|134.49|134.09|134.25|133.85|134.69|134.29|133.95|133.55|467
1733506500000|2024-12-06 17:35:00|134.24|133.84|133.89|133.49|134.24|133.84|133.8|133.4|480
1733506800000|2024-12-06 17:40:00|133.9|133.5|134.72|134.32|134.85|134.45|133.87|133.47|340
1733507100000|2024-12-06 17:45:00|134.75|134.35|134.7|134.3|134.78|134.38|133.98|133.58|258
1733507400000|2024-12-06 17:50:00|134.66|134.26|134.83|134.43|135.18|134.78|134.66|134.26|218
1733507700000|2024-12-06 17:55:00|134.85|134.45|134.18|133.78|134.95|134.55|134.09|133.69|276
1733508000000|2024-12-06 18:00:00|134.19|133.79|134.77|134.37|134.84|134.44|134.17|133.77|369
1733508300000|2024-12-06 18:05:00|134.74|134.34|135.18|134.78|135.55|135.15|134.74|134.34|377
1733508600000|2024-12-06 18:10:00|135.17|134.77|135.25|134.85|135.51|135.11|135.03|134.63|404
1733508900000|2024-12-06 18:15:00|135.24|134.84|135.17|134.77|135.51|135.11|135.12|134.72|351
1733509200000|2024-12-06 18:20:00|135.16|134.76|135.11|134.71|135.22|134.82|135.06|134.66|159
1733509500000|2024-12-06 18:25:00|134.96|134.56|134.75|134.35|134.96|134.56|134.73|134.33|51
1733509800000|2024-12-06 18:30:00|134.74|134.34|134.87|134.47|134.99|134.59|134.64|134.24|380
1733510100000|2024-12-06 18:35:00|134.88|134.48|135.13|134.73|135.13|134.73|134.39|133.99|516
1733510400000|2024-12-06 18:40:00|135.12|134.72|134.78|134.38|135.2|134.8|134.71|134.31|428
1733510700000|2024-12-06 18:45:00|134.79|134.39|134.82|134.42|135.17|134.77|134.79|134.39|326
1733511000000|2024-12-06 18:50:00|134.81|134.41|134.92|134.52|135.03|134.63|134.65|134.25|388
1733511300000|2024-12-06 18:55:00|134.93|134.53|134.78|134.38|135.05|134.65|134.6|134.2|364
1733511600000|2024-12-06 19:00:00|134.79|134.39|134.95|134.55|135.01|134.61|134.62|134.22|340
1733511900000|2024-12-06 19:05:00|134.93|134.53|134.89|134.49|135.31|134.91|134.82|134.42|310
1733512200000|2024-12-06 19:10:00|134.88|134.48|135.13|134.73|135.28|134.88|134.72|134.32|294
1733512500000|2024-12-06 19:15:00|135.12|134.72|135.04|134.64|135.24|134.84|134.87|134.47|345
1733512800000|2024-12-06 19:20:00|135.02|134.62|135.33|134.93|135.44|135.04|134.96|134.56|340
1733513100000|2024-12-06 19:25:00|135.32|134.92|136.01|135.61|136.07|135.67|135.17|134.77|265
1733513400000|2024-12-06 19:30:00|136.07|135.67|135.52|135.12|136.24|135.84|135.43|135.03|422
1733513700000|2024-12-06 19:35:00|135.51|135.11|134.89|134.49|135.56|135.16|134.89|134.49|376
1733514000000|2024-12-06 19:40:00|134.9|134.5|135.23|134.83|135.33|134.93|134.78|134.38|364
1733514300000|2024-12-06 19:45:00|135.22|134.82|135.3|134.9|135.53|135.13|135.12|134.72|379
1733514600000|2024-12-06 19:50:00|135.28|134.88|135.79|135.39|135.87|135.47|135.2|134.8|417
1733514900000|2024-12-06 19:55:00|135.8|135.4|136.33|135.93|136.34|135.94|135.71|135.31|260
1733515200000|2024-12-06 20:00:00|136.34|135.94|135.75|135.35|136.34|135.94|135.69|135.29|312
1733515500000|2024-12-06 20:05:00|135.74|135.34|136.47|136.07|136.51|136.11|135.69|135.29|400
1733515800000|2024-12-06 20:10:00|136.46|136.06|136.25|135.85|136.53|136.13|136.21|135.81|392
1733516100000|2024-12-06 20:15:00|136.26|135.86|136.75|136.35|136.76|136.36|136.17|135.77|325
1733516400000|2024-12-06 20:20:00|136.74|136.34|136.46|136.06|136.77|136.37|136.25|135.85|262
1733516700000|2024-12-06 20:25:00|136.45|136.05|135.97|135.57|136.45|136.05|135.95|135.55|300
1733517000000|2024-12-06 20:30:00|135.96|135.56|135.95|135.55|135.96|135.56|135.39|134.99|438
1733517300000|2024-12-06 20:35:00|135.94|135.54|135.75|135.35|136.08|135.68|135.73|135.33|295
1733517600000|2024-12-06 20:40:00|135.76|135.36|136.01|135.61|136.04|135.64|135.64|135.24|275
1733517900000|2024-12-06 20:45:00|136.04|135.64|135.98|135.58|136.27|135.87|135.77|135.37|384
1733518200000|2024-12-06 20:50:00|135.97|135.57|135.75|135.35|135.97|135.57|135.47|135.07|279
1733518500000|2024-12-06 20:55:00|135.77|135.37|135.73|135.33|135.97|135.57|135.49|135.09|385
1733518800000|2024-12-06 21:00:00|135.72|135.32|135.67|135.27|135.93|135.53|135.6|135.2|282
1733519100000|2024-12-06 21:05:00|135.66|135.26|136.13|135.73|136.16|135.76|135.44|135.04|331
1733519400000|2024-12-06 21:10:00|136.12|135.72|136.72|136.32|136.87|136.47|136.05|135.65|297
1733519700000|2024-12-06 21:15:00|136.71|136.31|136.26|135.86|136.72|136.32|136.19|135.79|392
1733520000000|2024-12-06 21:20:00|136.27|135.87|136.08|135.68|136.38|135.98|136.04|135.64|303
1733520300000|2024-12-06 21:25:00|136.07|135.67|136.31|135.91|136.35|135.95|135.79|135.39|284
1733520600000|2024-12-06 21:30:00|136.3|135.9|136.43|136.03|136.75|136.35|136.3|135.9|432
1733520900000|2024-12-06 21:35:00|136.42|136.02|136.7|136.3|136.78|136.38|136.42|136.02|329
1733521200000|2024-12-06 21:40:00|136.71|136.31|136.61|136.21|136.8|136.4|136.57|136.17|416
1733521500000|2024-12-06 21:45:00|136.6|136.2|136.24|135.84|136.6|136.2|136.12|135.72|463
1733521800000|2024-12-06 21:50:00|136.23|135.83|136.02|135.62|136.81|136.41|136|135.6|324
1733522100000|2024-12-06 21:55:00|136.03|135.63|136.09|135.69|136.3|135.9|135.89|135.49|271
1733558400000|2024-12-07 08:00:00|133.33|132.93|133.25|132.85|133.46|133.06|132.93|132.53|383
1733558700000|2024-12-07 08:05:00|133.23|132.83|133.32|132.92|133.48|133.08|132.93|132.53|424
1733559000000|2024-12-07 08:10:00|133.31|132.91|133.57|133.17|133.63|133.23|133.15|132.75|353
1733559300000|2024-12-07 08:15:00|133.56|133.16|133.12|132.72|133.65|133.25|133.09|132.69|374
1733559600000|2024-12-07 08:20:00|133.11|132.71|134|133.6|134.28|133.88|133.11|132.71|390
1733559900000|2024-12-07 08:25:00|133.99|133.59|134.39|133.99|134.45|134.05|133.84|133.44|348
1733560200000|2024-12-07 08:30:00|134.38|133.98|134.28|133.88|134.39|133.99|134.02|133.62|382
1733560500000|2024-12-07 08:35:00|134.27|133.87|133.59|133.19|134.43|134.03|133.59|133.19|384
1733560800000|2024-12-07 08:40:00|133.6|133.2|133.33|132.93|133.78|133.38|133.21|132.81|405
1733561100000|2024-12-07 08:45:00|133.32|132.92|134.37|133.97|134.66|134.26|133.23|132.83|479
1733561400000|2024-12-07 08:50:00|134.38|133.98|134.58|134.18|134.86|134.46|134.32|133.92|422
1733561700000|2024-12-07 08:55:00|134.57|134.17|134.22|133.82|134.74|134.34|134.05|133.65|414
1733562000000|2024-12-07 09:00:00|134.21|133.81|134.51|134.11|134.6|134.2|134.14|133.74|404
1733562300000|2024-12-07 09:05:00|134.5|134.1|134.49|134.09|134.6|134.2|134.3|133.9|347
1733562600000|2024-12-07 09:10:00|134.51|134.11|134.49|134.09|134.56|134.16|134.38|133.98|327
1733562900000|2024-12-07 09:15:00|134.48|134.08|134.7|134.3|134.71|134.31|134.22|133.82|393
1733563200000|2024-12-07 09:20:00|134.71|134.31|135.01|134.61|135.16|134.76|134.61|134.21|371
1733563500000|2024-12-07 09:25:00|135|134.6|135.42|135.02|135.42|135.02|134.79|134.39|395
1733563800000|2024-12-07 09:30:00|135.41|135.01|135.01|134.61|135.63|135.23|134.77|134.37|428
1733564100000|2024-12-07 09:35:00|135|134.6|134.61|134.21|135.11|134.71|134.52|134.12|442
1733564400000|2024-12-07 09:40:00|134.6|134.2|134.57|134.17|134.83|134.43|134.37|133.97|316
1733564700000|2024-12-07 09:45:00|134.56|134.16|134.83|134.43|135.2|134.8|134.34|133.94|417
1733565000000|2024-12-07 09:50:00|134.82|134.42|134.3|133.9|134.82|134.42|134.22|133.82|315
1733565300000|2024-12-07 09:55:00|134.29|133.89|134.15|133.75|134.3|133.9|133.86|133.46|277
1733565600000|2024-12-07 10:00:00|134.14|133.74|134.03|133.63|134.21|133.81|133.92|133.52|345
1733565900000|2024-12-07 10:05:00|134.05|133.65|133.71|133.31|134.08|133.68|133.69|133.29|286
1733566200000|2024-12-07 10:10:00|133.69|133.29|133.54|133.14|133.84|133.44|133.52|133.12|298
1733566500000|2024-12-07 10:15:00|133.55|133.15|133.78|133.38|133.89|133.49|133.16|132.76|399
1733566800000|2024-12-07 10:20:00|133.79|133.39|133.75|133.35|134.04|133.64|133.5|133.1|371
1733567100000|2024-12-07 10:25:00|133.77|133.37|133.02|132.62|133.82|133.42|133.02|132.62|336
1733567400000|2024-12-07 10:30:00|133.03|132.63|133.54|133.14|133.54|133.14|132.8|132.4|387
1733567700000|2024-12-07 10:35:00|133.55|133.15|133.27|132.87|133.63|133.23|133.23|132.83|355
1733568000000|2024-12-07 10:40:00|133.26|132.86|133.04|132.64|133.29|132.89|132.93|132.53|333
1733568300000|2024-12-07 10:45:00|133.03|132.63|132.56|132.16|133.05|132.65|132.55|132.15|383
1733568600000|2024-12-07 10:50:00|132.52|132.12|132.43|132.03|132.52|132.12|131.97|131.57|415
1733568900000|2024-12-07 10:55:00|132.44|132.04|133.11|132.71|133.15|132.75|132.36|131.96|359
1733569200000|2024-12-07 11:00:00|133.08|132.68|133.33|132.93|133.33|132.93|132.89|132.49|405
1733569500000|2024-12-07 11:05:00|133.34|132.94|132.81|132.41|133.35|132.95|132.8|132.4|380
1733569800000|2024-12-07 11:10:00|132.82|132.42|133.28|132.88|133.78|133.38|132.78|132.38|359
1733570100000|2024-12-07 11:15:00|133.27|132.87|133.88|133.48|133.99|133.59|133.27|132.87|400
1733570400000|2024-12-07 11:20:00|133.85|133.45|133.88|133.48|134.15|133.75|133.73|133.33|372
1733570700000|2024-12-07 11:25:00|133.9|133.5|134.19|133.79|134.33|133.93|133.9|133.5|360
1733571000000|2024-12-07 11:30:00|134.18|133.78|134.61|134.21|134.65|134.25|134.11|133.71|346
1733571300000|2024-12-07 11:35:00|134.59|134.19|134.62|134.22|134.84|134.44|134.4|134|366
1733571600000|2024-12-07 11:40:00|134.63|134.23|134.59|134.19|134.85|134.45|134.54|134.14|297
1733571900000|2024-12-07 11:45:00|134.6|134.2|134.26|133.86|134.79|134.39|134.24|133.84|263
1733572200000|2024-12-07 11:50:00|134.27|133.87|134.26|133.86|134.32|133.92|134.11|133.71|262
1733572500000|2024-12-07 11:55:00|134.25|133.85|134.17|133.77|134.26|133.86|134.04|133.64|328
1733572800000|2024-12-07 12:00:00|134.18|133.78|134.19|133.79|134.22|133.82|133.74|133.34|396
1733573100000|2024-12-07 12:05:00|134.2|133.8|134.45|134.05|134.6|134.2|133.99|133.59|407
1733573400000|2024-12-07 12:10:00|134.4|134|134.69|134.29|135.03|134.63|134.28|133.88|409
1733573700000|2024-12-07 12:15:00|134.68|134.28|134.7|134.3|134.81|134.41|134.37|133.97|441
1733574000000|2024-12-07 12:20:00|134.68|134.28|134.41|134.01|134.73|134.33|134.21|133.81|355
1733574300000|2024-12-07 12:25:00|134.42|134.02|134.37|133.97|134.74|134.34|134.29|133.89|284
1733574600000|2024-12-07 12:30:00|134.38|133.98|134.28|133.88|134.39|133.99|134.18|133.78|347
1733574900000|2024-12-07 12:35:00|134.29|133.89|134.58|134.18|134.58|134.18|133.99|133.59|321
1733575200000|2024-12-07 12:40:00|134.59|134.19|134.7|134.3|134.83|134.43|134.57|134.17|307
1733575500000|2024-12-07 12:45:00|134.69|134.29|134.97|134.57|135.3|134.9|134.68|134.28|338
1733575800000|2024-12-07 12:50:00|134.96|134.56|134.83|134.43|134.97|134.57|134.66|134.26|325
1733576100000|2024-12-07 12:55:00|134.82|134.42|134.81|134.41|134.83|134.43|134.61|134.21|185
1733576400000|2024-12-07 13:00:00|134.79|134.39|134.82|134.42|135|134.6|134.74|134.34|241
1733576700000|2024-12-07 13:05:00|134.83|134.43|135.29|134.89|135.35|134.95|134.58|134.18|359
1733577000000|2024-12-07 13:10:00|135.28|134.88|135.16|134.76|135.43|135.03|134.96|134.56|387
1733577300000|2024-12-07 13:15:00|135.17|134.77|135.87|135.47|135.89|135.49|135.08|134.68|374
1733577600000|2024-12-07 13:20:00|135.86|135.46|134.91|134.51|135.89|135.49|134.85|134.45|407
1733577900000|2024-12-07 13:25:00|134.9|134.5|134.72|134.32|134.94|134.54|134.6|134.2|328
1733578200000|2024-12-07 13:30:00|134.71|134.31|134.64|134.24|134.74|134.34|134.43|134.03|246
1733578500000|2024-12-07 13:35:00|134.65|134.25|134.47|134.07|134.87|134.47|134.32|133.92|333
1733578800000|2024-12-07 13:40:00|134.45|134.05|134.63|134.23|134.7|134.3|134.42|134.02|289
1733579100000|2024-12-07 13:45:00|134.62|134.22|134.93|134.53|134.96|134.56|134.62|134.22|350
1733579400000|2024-12-07 13:50:00|134.91|134.51|135.44|135.04|135.52|135.12|134.85|134.45|283
1733579700000|2024-12-07 13:55:00|135.45|135.05|135.37|134.97|135.75|135.35|135.26|134.86|376
1733580000000|2024-12-07 14:00:00|135.38|134.98|135.19|134.79|135.44|135.04|134.98|134.58|443
1733580300000|2024-12-07 14:05:00|135.18|134.78|135.09|134.69|135.27|134.87|134.75|134.35|503
1733580600000|2024-12-07 14:10:00|135.12|134.72|134.57|134.17|135.18|134.78|134.26|133.86|442
1733580900000|2024-12-07 14:15:00|134.56|134.16|135.04|134.64|135.06|134.66|134.13|133.73|547
1733581200000|2024-12-07 14:20:00|135.03|134.63|134.74|134.34|135.04|134.64|134.71|134.31|414
1733581500000|2024-12-07 14:25:00|134.75|134.35|134.57|134.17|134.77|134.37|134.44|134.04|301
1733581800000|2024-12-07 14:30:00|134.56|134.16|135.09|134.69|135.14|134.74|134.46|134.06|355
1733582100000|2024-12-07 14:35:00|135.1|134.7|135.65|135.25|135.65|135.25|135.06|134.66|278
1733582400000|2024-12-07 14:40:00|135.63|135.23|135.87|135.47|135.9|135.5|135.54|135.14|329
1733582700000|2024-12-07 14:45:00|135.86|135.46|135.41|135.01|135.9|135.5|135.37|134.97|301
1733583000000|2024-12-07 14:50:00|135.4|135|135.36|134.96|135.57|135.17|135.27|134.87|410
1733583300000|2024-12-07 14:55:00|135.35|134.95|135.31|134.91|135.58|135.18|135.25|134.85|341
1733583600000|2024-12-07 15:00:00|135.3|134.9|135.15|134.75|135.5|135.1|135.02|134.62|371
1733583900000|2024-12-07 15:05:00|135.16|134.76|135.72|135.32|135.94|135.54|135.14|134.74|341
1733584200000|2024-12-07 15:10:00|135.71|135.31|135.19|134.79|135.75|135.35|135.12|134.72|282
1733584500000|2024-12-07 15:15:00|135.18|134.78|134.72|134.32|135.18|134.78|134.51|134.11|412
1733584800000|2024-12-07 15:20:00|134.71|134.31|134.81|134.41|135.01|134.61|134.45|134.05|397
1733585100000|2024-12-07 15:25:00|134.79|134.39|134.76|134.36|134.98|134.58|134.48|134.08|430
1733585400000|2024-12-07 15:30:00|134.75|134.35|135.14|134.74|135.14|134.74|134.51|134.11|408
1733585700000|2024-12-07 15:35:00|135.16|134.76|135.01|134.61|135.44|135.04|135.01|134.61|353
1733586000000|2024-12-07 15:40:00|135|134.6|134.68|134.28|135.24|134.84|134.61|134.21|400
1733586300000|2024-12-07 15:45:00|134.7|134.3|134.67|134.27|134.95|134.55|134.42|134.02|435
1733586600000|2024-12-07 15:50:00|134.66|134.26|134.81|134.41|134.81|134.41|134.51|134.11|404
1733586900000|2024-12-07 15:55:00|134.82|134.42|135.16|134.76|135.33|134.93|134.82|134.42|428
1733587200000|2024-12-07 16:00:00|135.17|134.77|135.61|135.21|135.78|135.38|135.15|134.75|495
1733587500000|2024-12-07 16:05:00|135.63|135.23|135.71|135.31|135.9|135.5|135.52|135.12|466
1733587800000|2024-12-07 16:10:00|135.72|135.32|134.84|134.44|135.97|135.57|134.74|134.34|471
1733588100000|2024-12-07 16:15:00|134.76|134.36|135.52|135.12|135.66|135.26|134.5|134.1|564
1733588400000|2024-12-07 16:20:00|135.53|135.13|135.5|135.1|135.75|135.35|135.11|134.71|539
1733588700000|2024-12-07 16:25:00|135.49|135.09|135.63|135.23|135.8|135.4|135.35|134.95|448
1733589000000|2024-12-07 16:30:00|135.62|135.22|134.86|134.46|135.63|135.23|134.61|134.21|539
1733589300000|2024-12-07 16:35:00|134.87|134.47|135.12|134.72|135.15|134.75|134.44|134.04|504
1733589600000|2024-12-07 16:40:00|135.1|134.7|135.25|134.85|135.36|134.96|135.01|134.61|427
1733589900000|2024-12-07 16:45:00|135.26|134.86|135.41|135.01|135.66|135.26|135.02|134.62|503
1733590200000|2024-12-07 16:50:00|135.4|135|135.01|134.61|135.47|135.07|134.66|134.26|403
1733590500000|2024-12-07 16:55:00|135.02|134.62|134.93|134.53|135.27|134.87|134.83|134.43|341
1733590800000|2024-12-07 17:00:00|134.95|134.55|134.55|134.15|135.04|134.64|134.51|134.11|474
1733591100000|2024-12-07 17:05:00|134.56|134.16|133.83|133.43|134.71|134.31|133.75|133.35|410
1733591400000|2024-12-07 17:10:00|133.82|133.42|133.49|133.09|134.04|133.64|133.4|133|499
1733591700000|2024-12-07 17:15:00|133.48|133.08|133.61|133.21|133.71|133.31|133.12|132.72|547
1733592000000|2024-12-07 17:20:00|133.63|133.23|133.77|133.37|133.86|133.46|133.4|133|459
1733592300000|2024-12-07 17:25:00|133.76|133.36|133.46|133.06|133.76|133.36|133.42|133.02|443
1733592600000|2024-12-07 17:30:00|133.45|133.05|133.04|132.64|133.59|133.19|132.93|132.53|509
1733592900000|2024-12-07 17:35:00|132.99|132.59|133|132.6|133.16|132.76|132.62|132.22|429
1733593200000|2024-12-07 17:40:00|133.01|132.61|132.51|132.11|133.04|132.64|132.3|131.9|429
1733593500000|2024-12-07 17:45:00|132.5|132.1|132.01|131.61|132.51|132.11|131.97|131.57|482
1733593800000|2024-12-07 17:50:00|132.03|131.63|131.51|131.11|132.3|131.9|131.39|130.99|438
1733594100000|2024-12-07 17:55:00|131.52|131.12|132.17|131.77|132.23|131.83|131.52|131.12|368
1733594400000|2024-12-07 18:00:00|132.16|131.76|132.87|132.47|133.19|132.79|132.13|131.73|383
1733594700000|2024-12-07 18:05:00|132.89|132.49|132.74|132.34|133.22|132.82|132.7|132.3|413
1733595000000|2024-12-07 18:10:00|132.73|132.33|132.95|132.55|133.19|132.79|132.73|132.33|384
1733595300000|2024-12-07 18:15:00|132.93|132.53|132.73|132.33|133.04|132.64|132.59|132.19|390
1733595600000|2024-12-07 18:20:00|132.72|132.32|133.09|132.69|133.23|132.83|132.72|132.32|312
1733595900000|2024-12-07 18:25:00|133.08|132.68|132.75|132.35|133.08|132.68|132.72|132.32|266
1733596200000|2024-12-07 18:30:00|132.77|132.37|132.61|132.21|132.89|132.49|132.47|132.07|335
1733596500000|2024-12-07 18:35:00|132.62|132.22|132.58|132.18|132.98|132.58|132.48|132.08|354
1733596800000|2024-12-07 18:40:00|132.59|132.19|132.1|131.7|132.69|132.29|131.59|131.19|402
1733597100000|2024-12-07 18:45:00|132.09|131.69|132.31|131.91|132.31|131.91|131.32|130.92|405
1733597400000|2024-12-07 18:50:00|132.32|131.92|132.83|132.43|132.84|132.44|132.09|131.69|364
1733597700000|2024-12-07 18:55:00|132.82|132.42|132.8|132.4|132.86|132.46|132.51|132.11|338
1733598000000|2024-12-07 19:00:00|132.81|132.41|133.31|132.91|133.36|132.96|132.72|132.32|367
1733598300000|2024-12-07 19:05:00|133.32|132.92|133.81|133.41|133.81|133.41|133.26|132.86|355
1733598600000|2024-12-07 19:10:00|133.82|133.42|133.92|133.52|134.01|133.61|133.69|133.29|386
1733598900000|2024-12-07 19:15:00|133.91|133.51|134.13|133.73|134.28|133.88|133.8|133.4|408
1733599200000|2024-12-07 19:20:00|134.12|133.72|134.15|133.75|134.16|133.76|133.83|133.43|388
1733599500000|2024-12-07 19:25:00|134.14|133.74|133.92|133.52|134.26|133.86|133.9|133.5|269
1733599800000|2024-12-07 19:30:00|133.91|133.51|133.22|132.82|134.05|133.65|133.22|132.82|298
1733600100000|2024-12-07 19:35:00|133.23|132.83|133.1|132.7|133.27|132.87|132.83|132.43|327
1733600400000|2024-12-07 19:40:00|133.12|132.72|133.12|132.72|133.26|132.86|132.93|132.53|376
1733600700000|2024-12-07 19:45:00|133.11|132.71|132.94|132.54|133.12|132.72|132.73|132.33|467
1733601000000|2024-12-07 19:50:00|132.95|132.55|132.78|132.38|132.97|132.57|132.72|132.32|362
1733601300000|2024-12-07 19:55:00|132.76|132.36|132.7|132.3|132.96|132.56|132.62|132.22|317
1733601600000|2024-12-07 20:00:00|132.68|132.28|132.43|132.03|133.13|132.73|132.41|132.01|397
1733601900000|2024-12-07 20:05:00|132.44|132.04|132.5|132.1|132.85|132.45|132.31|131.91|448
1733602200000|2024-12-07 20:10:00|132.49|132.09|132.72|132.32|132.76|132.36|132.45|132.05|398
1733602500000|2024-12-07 20:15:00|132.74|132.34|132.73|132.33|132.95|132.55|132.61|132.21|338
1733602800000|2024-12-07 20:20:00|132.72|132.32|133.1|132.7|133.29|132.89|132.72|132.32|384
1733603100000|2024-12-07 20:25:00|133.11|132.71|133.03|132.63|133.16|132.76|132.83|132.43|363
1733603400000|2024-12-07 20:30:00|133.02|132.62|133.14|132.74|133.27|132.87|132.81|132.41|326
1733603700000|2024-12-07 20:35:00|133.13|132.73|132.84|132.44|133.17|132.77|132.69|132.29|254
1733604000000|2024-12-07 20:40:00|132.85|132.45|132.72|132.32|132.95|132.55|132.72|132.32|251
1733604300000|2024-12-07 20:45:00|132.71|132.31|132.81|132.41|132.82|132.42|132.49|132.09|326
1733604600000|2024-12-07 20:50:00|132.82|132.42|132.81|132.41|132.93|132.53|132.76|132.36|299
1733604900000|2024-12-07 20:55:00|132.8|132.4|132.73|132.33|132.97|132.57|132.73|132.33|168
1733605200000|2024-12-07 21:00:00|132.74|132.34|132.67|132.27|132.85|132.45|132.42|132.02|312
1733605500000|2024-12-07 21:05:00|132.68|132.28|132.45|132.05|132.81|132.41|132.35|131.95|253
1733605800000|2024-12-07 21:10:00|132.44|132.04|132.3|131.9|132.51|132.11|132.21|131.81|318
1733606100000|2024-12-07 21:15:00|132.31|131.91|132.29|131.89|132.37|131.97|132.14|131.74|297
1733606400000|2024-12-07 21:20:00|132.3|131.9|133.08|132.68|133.16|132.76|132.28|131.88|255
1733606700000|2024-12-07 21:25:00|133.07|132.67|133.61|133.21|134.11|133.71|133.02|132.62|418
1733607000000|2024-12-07 21:30:00|133.59|133.19|133.61|133.21|133.98|133.58|133.45|133.05|490
1733607300000|2024-12-07 21:35:00|133.6|133.2|133.53|133.13|133.7|133.3|133.37|132.97|487
1733607600000|2024-12-07 21:40:00|133.52|133.12|133.65|133.25|133.67|133.27|133.41|133.01|414
1733607900000|2024-12-07 21:45:00|133.63|133.23|133.57|133.17|133.93|133.53|133.44|133.04|345
1733608200000|2024-12-07 21:50:00|133.56|133.16|133.28|132.88|133.61|133.21|133.18|132.78|358
1733608500000|2024-12-07 21:55:00|133.29|132.89|133.35|132.95|133.54|133.14|133.29|132.89|350
1733608800000|2024-12-07 22:00:00|133.36|132.96|133.38|132.98|133.58|133.18|133.17|132.77|361
1733609100000|2024-12-07 22:05:00|133.36|132.96|133.26|132.86|133.36|132.96|133.04|132.64|375
1733609400000|2024-12-07 22:10:00|133.25|132.85|133.9|133.5|133.9|133.5|133.19|132.79|213
1733609700000|2024-12-07 22:15:00|133.89|133.49|133.82|133.42|134.01|133.61|133.59|133.19|276
1733610000000|2024-12-07 22:20:00|133.83|133.43|133.4|133|133.83|133.43|133.38|132.98|73
1733610300000|2024-12-07 22:25:00|133.43|133.03|133.98|133.58|134.01|133.61|133.4|133|94
1733610600000|2024-12-07 22:30:00|133.99|133.59|134.18|133.78|134.18|133.78|133.92|133.52|166
1733610900000|2024-12-07 22:35:00|134.17|133.77|134.57|134.17|134.84|134.44|134.14|133.74|167
1733611200000|2024-12-07 22:40:00|134.56|134.16|134.38|133.98|134.6|134.2|134.33|133.93|199
1733611500000|2024-12-07 22:45:00|134.4|134|134.47|134.07|134.48|134.08|134.13|133.73|113
1733611800000|2024-12-07 22:50:00|134.48|134.08|134.72|134.32|134.74|134.34|134.47|134.07|147
1733612100000|2024-12-07 22:55:00|134.71|134.31|134.13|133.73|134.73|134.33|134.02|133.62|235
1733612400000|2024-12-07 23:00:00|134.11|133.71|134.46|134.06|134.55|134.15|133.82|133.42|354
1733612700000|2024-12-07 23:05:00|134.45|134.05|134.66|134.26|134.66|134.26|134.23|133.83|285
1733613000000|2024-12-07 23:10:00|134.68|134.28|134.51|134.11|134.91|134.51|134.51|134.11|223
1733613300000|2024-12-07 23:15:00|134.5|134.1|134.29|133.89|134.72|134.32|134.29|133.89|202
1733613600000|2024-12-07 23:20:00|134.3|133.9|134.43|134.03|134.56|134.16|134.21|133.81|205
1733613900000|2024-12-07 23:25:00|134.42|134.02|134.53|134.13|134.6|134.2|134.29|133.89|250
1733614200000|2024-12-07 23:30:00|134.54|134.14|135.07|134.67|135.08|134.68|134.53|134.13|214
1733614500000|2024-12-07 23:35:00|135.06|134.66|134.78|134.38|135.09|134.69|134.78|134.38|190
1733614800000|2024-12-07 23:40:00|134.77|134.37|134.91|134.51|135.01|134.61|134.66|134.26|256
1733615100000|2024-12-07 23:45:00|134.92|134.52|135.24|134.84|135.64|135.24|134.92|134.52|360
1733615400000|2024-12-07 23:50:00|135.25|134.85|134.73|134.33|135.32|134.92|134.63|134.23|229
1733615700000|2024-12-07 23:55:00|134.74|134.34|134.66|134.26|134.76|134.36|134.3|133.9|308
1733616000000|2024-12-08 00:00:00|134.67|134.27|133.72|133.32|134.73|134.33|132.94|132.54|447
1733616300000|2024-12-08 00:05:00|133.7|133.3|133.48|133.08|133.89|133.49|133.15|132.75|658
1733616600000|2024-12-08 00:10:00|133.47|133.07|133.19|132.79|133.86|133.46|133|132.6|684
1733616900000|2024-12-08 00:15:00|133.2|132.8|132.7|132.3|133.65|133.25|132.7|132.3|626
1733617200000|2024-12-08 00:20:00|132.71|132.31|133.69|133.29|133.71|133.31|132.7|132.3|571
1733617500000|2024-12-08 00:25:00|133.7|133.3|133.86|133.46|134.77|134.37|133.6|133.2|538
1733617800000|2024-12-08 00:30:00|133.88|133.48|134.22|133.82|134.38|133.98|133.62|133.22|626
1733618100000|2024-12-08 00:35:00|134.23|133.83|134.56|134.16|134.57|134.17|133.96|133.56|541
1733618400000|2024-12-08 00:40:00|134.57|134.17|134.81|134.41|134.88|134.48|134.57|134.17|442
1733618700000|2024-12-08 00:45:00|134.82|134.42|134.6|134.2|135.21|134.81|134.51|134.11|522
1733619000000|2024-12-08 00:50:00|134.61|134.21|134.72|134.32|134.76|134.36|134.44|134.04|475
1733619300000|2024-12-08 00:55:00|134.73|134.33|135.05|134.65|135.41|135.01|134.71|134.31|333
1733619600000|2024-12-08 01:00:00|135.02|134.62|135.77|135.37|135.78|135.38|135|134.6|481
1733619900000|2024-12-08 01:05:00|135.79|135.39|135.51|135.11|135.94|135.54|135.33|134.93|406
1733620200000|2024-12-08 01:10:00|135.52|135.12|135.53|135.13|135.67|135.27|135.39|134.99|377
1733620500000|2024-12-08 01:15:00|135.52|135.12|134.75|134.35|135.82|135.42|134.72|134.32|423
1733620800000|2024-12-08 01:20:00|134.76|134.36|135.03|134.63|135.1|134.7|134.64|134.24|436
1733621100000|2024-12-08 01:25:00|135.02|134.62|135.59|135.19|135.73|135.33|135.02|134.62|392
1733621400000|2024-12-08 01:30:00|135.6|135.2|135.86|135.46|136.32|135.92|135.58|135.18|499
1733621700000|2024-12-08 01:35:00|135.85|135.45|136.11|135.71|136.95|136.55|135.71|135.31|548
1733622000000|2024-12-08 01:40:00|136.13|135.73|136.53|136.13|136.75|136.35|136.13|135.73|410
1733622300000|2024-12-08 01:45:00|136.54|136.14|135.68|135.28|136.73|136.33|135.67|135.27|544
1733622600000|2024-12-08 01:50:00|135.69|135.29|135.59|135.19|135.73|135.33|135.51|135.11|476
1733622900000|2024-12-08 01:55:00|135.58|135.18|135.14|134.74|135.66|135.26|134.84|134.44|433
1733623200000|2024-12-08 02:00:00|135.15|134.75|135.02|134.62|135.4|135|135.01|134.61|446
1733623500000|2024-12-08 02:05:00|135.03|134.63|134.51|134.11|135.05|134.65|134.48|134.08|336
1733623800000|2024-12-08 02:10:00|134.53|134.13|135.09|134.69|135.21|134.81|134.51|134.11|382
1733624100000|2024-12-08 02:15:00|135.08|134.68|135.65|135.25|135.75|135.35|135.04|134.64|354
1733624400000|2024-12-08 02:20:00|135.67|135.27|135.45|135.05|135.71|135.31|135.07|134.67|321
1733624700000|2024-12-08 02:25:00|135.44|135.04|134.93|134.53|135.53|135.13|134.77|134.37|377
1733625000000|2024-12-08 02:30:00|134.94|134.54|135.14|134.74|135.28|134.88|134.77|134.37|343
1733625300000|2024-12-08 02:35:00|135.13|134.73|135.17|134.77|135.32|134.92|134.95|134.55|361
1733625600000|2024-12-08 02:40:00|135.15|134.75|135.21|134.81|135.41|135.01|135.06|134.66|371
1733625900000|2024-12-08 02:45:00|135.2|134.8|134.87|134.47|135.36|134.96|134.84|134.44|352
1733626200000|2024-12-08 02:50:00|134.86|134.46|134.85|134.45|134.98|134.58|134.72|134.32|310
1733626500000|2024-12-08 02:55:00|134.84|134.44|134.83|134.43|135.01|134.61|134.77|134.37|294
1733626800000|2024-12-08 03:00:00|134.82|134.42|135.25|134.85|135.33|134.93|134.78|134.38|349
1733627100000|2024-12-08 03:05:00|135.29|134.89|134.98|134.58|135.29|134.89|134.85|134.45|277
1733627400000|2024-12-08 03:10:00|134.97|134.57|134.85|134.45|135.06|134.66|134.82|134.42|287
1733627700000|2024-12-08 03:15:00|134.87|134.47|134.68|134.28|134.87|134.47|134.58|134.18|306
1733628000000|2024-12-08 03:20:00|134.67|134.27|134.85|134.45|134.85|134.45|134.66|134.26|282
1733628300000|2024-12-08 03:25:00|134.86|134.46|134.9|134.5|134.93|134.53|134.85|134.45|233
1733628600000|2024-12-08 03:30:00|134.89|134.49|135.06|134.66|135.29|134.89|134.72|134.32|292
1733628900000|2024-12-08 03:35:00|135.07|134.67|134.81|134.41|135.12|134.72|134.81|134.41|226
1733629200000|2024-12-08 03:40:00|134.82|134.42|134.87|134.47|134.91|134.51|134.76|134.36|212
1733629500000|2024-12-08 03:45:00|134.88|134.48|134.66|134.26|134.91|134.51|134.63|134.23|247
1733629800000|2024-12-08 03:50:00|134.64|134.24|134.49|134.09|134.67|134.27|134.43|134.03|137
1733630100000|2024-12-08 03:55:00|134.5|134.1|134.06|133.66|134.5|134.1|133.99|133.59|237
1733630400000|2024-12-08 04:00:00|134.07|133.67|133.65|133.25|134.07|133.67|133.61|133.21|203
1733630700000|2024-12-08 04:05:00|133.63|133.23|134.05|133.65|134.08|133.68|133.53|133.13|327
1733631000000|2024-12-08 04:10:00|134.02|133.62|133.83|133.43|134.1|133.7|133.75|133.35|338
1733631300000|2024-12-08 04:15:00|133.84|133.44|133.88|133.48|134.01|133.61|133.3|132.9|384
1733631600000|2024-12-08 04:20:00|133.91|133.51|133.1|132.7|133.92|133.52|132.99|132.59|374
1733631900000|2024-12-08 04:25:00|133.08|132.68|133|132.6|133.08|132.68|132.69|132.29|302
1733632200000|2024-12-08 04:30:00|132.99|132.59|133.11|132.71|133.42|133.02|132.87|132.47|397
1733632500000|2024-12-08 04:35:00|133.12|132.72|132.62|132.22|133.17|132.77|132.61|132.21|366
1733632800000|2024-12-08 04:40:00|132.63|132.23|132.53|132.13|132.65|132.25|132.39|131.99|251
1733633100000|2024-12-08 04:45:00|132.55|132.15|132.68|132.28|132.75|132.35|132.47|132.07|336
1733633400000|2024-12-08 04:50:00|132.69|132.29|132.85|132.45|132.88|132.48|132.57|132.17|314
1733633700000|2024-12-08 04:55:00|132.84|132.44|132.4|132|132.84|132.44|132.34|131.94|312
1733634000000|2024-12-08 05:00:00|132.39|131.99|132.87|132.47|132.89|132.49|132.32|131.92|342
1733634300000|2024-12-08 05:05:00|132.85|132.45|132.31|131.91|132.85|132.45|132.21|131.81|323
1733634600000|2024-12-08 05:10:00|132.3|131.9|132.2|131.8|132.32|131.92|132.06|131.66|356
1733634900000|2024-12-08 05:15:00|132.19|131.79|132.14|131.74|132.28|131.88|131.67|131.27|428
1733635200000|2024-12-08 05:20:00|132.13|131.73|132.35|131.95|132.38|131.98|131.86|131.46|512
1733635500000|2024-12-08 05:25:00|132.34|131.94|132.39|131.99|132.45|132.05|132.05|131.65|470
1733635800000|2024-12-08 05:30:00|132.38|131.98|132.57|132.17|132.81|132.41|132.34|131.94|344
1733636100000|2024-12-08 05:35:00|132.59|132.19|132.53|132.13|132.81|132.41|132.53|132.13|248
1733636400000|2024-12-08 05:40:00|132.51|132.11|132.23|131.83|132.59|132.19|132.19|131.79|337
1733636700000|2024-12-08 05:45:00|132.22|131.82|131.73|131.33|132.29|131.89|131.61|131.21|405
1733637000000|2024-12-08 05:50:00|131.72|131.32|131.33|130.93|131.82|131.42|131.2|130.8|431
1733637300000|2024-12-08 05:55:00|131.32|130.92|131.76|131.36|131.92|131.52|131.29|130.89|360
1733637600000|2024-12-08 06:00:00|131.77|131.37|131.61|131.21|131.95|131.55|131.37|130.97|442
1733637900000|2024-12-08 06:05:00|131.6|131.2|130.55|130.15|131.6|131.2|130.45|130.05|470
1733638200000|2024-12-08 06:10:00|130.56|130.16|131.06|130.66|131.09|130.69|130.5|130.1|409
1733638500000|2024-12-08 06:15:00|131.08|130.68|131.54|131.14|131.54|131.14|131.02|130.62|329
1733638800000|2024-12-08 06:20:00|131.57|131.17|132.11|131.71|132.25|131.85|131.57|131.17|305
1733639100000|2024-12-08 06:25:00|132.09|131.69|132.05|131.65|132.23|131.83|131.99|131.59|248
1733639400000|2024-12-08 06:30:00|132.04|131.64|132.59|132.19|132.65|132.25|131.93|131.53|307
1733639700000|2024-12-08 06:35:00|132.6|132.2|132.43|132.03|132.67|132.27|132.37|131.97|269
1733640000000|2024-12-08 06:40:00|132.45|132.05|132.39|131.99|132.65|132.25|132.38|131.98|274
1733640300000|2024-12-08 06:45:00|132.4|132|132.41|132.01|132.55|132.15|132.33|131.93|343
1733640600000|2024-12-08 06:50:00|132.42|132.02|132.5|132.1|132.65|132.25|132.36|131.96|252
1733640900000|2024-12-08 06:55:00|132.48|132.08|132.9|132.5|132.91|132.51|132.47|132.07|212
1733641200000|2024-12-08 07:00:00|132.93|132.53|132.77|132.37|132.95|132.55|132.62|132.22|277
1733641500000|2024-12-08 07:05:00|132.78|132.38|132.98|132.58|133.02|132.62|132.69|132.29|256
1733641800000|2024-12-08 07:10:00|132.99|132.59|133.48|133.08|133.54|133.14|132.93|132.53|294
1733642100000|2024-12-08 07:15:00|133.49|133.09|133.29|132.89|133.61|133.21|133.21|132.81|273
1733642400000|2024-12-08 07:20:00|133.28|132.88|133.19|132.79|133.42|133.02|133.19|132.79|273
1733642700000|2024-12-08 07:25:00|133.2|132.8|133.46|133.06|133.46|133.06|133.11|132.71|232
1733643000000|2024-12-08 07:30:00|133.47|133.07|132.92|132.52|133.49|133.09|132.88|132.48|291
1733643300000|2024-12-08 07:35:00|132.91|132.51|132.91|132.51|133.08|132.68|132.81|132.41|250
1733643600000|2024-12-08 07:40:00|132.92|132.52|132.91|132.51|132.96|132.56|132.83|132.43|217
1733643900000|2024-12-08 07:45:00|132.9|132.5|132.93|132.53|133.05|132.65|132.79|132.39|193
1733644200000|2024-12-08 07:50:00|132.89|132.49|132.63|132.23|132.89|132.49|132.62|132.22|169
1733644500000|2024-12-08 07:55:00|132.64|132.24|132.47|132.07|132.71|132.31|132.47|132.07|194
1733644800000|2024-12-08 08:00:00|132.48|132.08|131.69|131.29|132.53|132.13|131.67|131.27|308
1733645100000|2024-12-08 08:05:00|131.68|131.28|131.26|130.86|131.77|131.37|131.07|130.67|359
1733645400000|2024-12-08 08:10:00|131.27|130.87|131.49|131.09|131.66|131.26|131.11|130.71|424
1733645700000|2024-12-08 08:15:00|131.5|131.1|131|130.6|131.5|131.1|130.7|130.3|560
1733646000000|2024-12-08 08:20:00|131.01|130.61|131.54|131.14|131.56|131.16|130.66|130.26|594
1733646300000|2024-12-08 08:25:00|131.56|131.16|131.37|130.97|131.63|131.23|130.88|130.48|391
1733646600000|2024-12-08 08:30:00|131.36|130.96|131.18|130.78|131.61|131.21|131.04|130.64|433
1733646900000|2024-12-08 08:35:00|131.17|130.77|130.66|130.26|131.27|130.87|130.66|130.26|393
1733647200000|2024-12-08 08:40:00|130.64|130.24|130.9|130.5|130.96|130.56|130.43|130.03|451
1733647500000|2024-12-08 08:45:00|130.91|130.51|131.29|130.89|131.55|131.15|130.85|130.45|400
1733647800000|2024-12-08 08:50:00|131.3|130.9|130.49|130.09|131.54|131.14|130.49|130.09|442
1733648100000|2024-12-08 08:55:00|130.51|130.11|130.25|129.85|130.65|130.25|130.23|129.83|472
1733648400000|2024-12-08 09:00:00|130.28|129.88|131.06|130.66|131.17|130.77|130.27|129.87|458
1733648700000|2024-12-08 09:05:00|131.04|130.64|131.4|131|131.59|131.19|130.93|130.53|335
1733649000000|2024-12-08 09:10:00|131.39|130.99|131.06|130.66|131.46|131.06|131.01|130.61|411
1733649300000|2024-12-08 09:15:00|131.07|130.67|131.28|130.88|131.45|131.05|131.07|130.67|477
1733649600000|2024-12-08 09:20:00|131.27|130.87|131.37|130.97|131.38|130.98|130.62|130.22|399
1733649900000|2024-12-08 09:25:00|131.36|130.96|131.26|130.86|131.36|130.96|131.08|130.68|365
1733650200000|2024-12-08 09:30:00|131.27|130.87|131.06|130.66|131.46|131.06|130.93|130.53|498
1733650500000|2024-12-08 09:35:00|131.02|130.62|131.31|130.91|131.33|130.93|130.61|130.21|595
1733650800000|2024-12-08 09:40:00|131.35|130.95|130.3|129.9|131.4|131|130.25|129.85|464
1733651100000|2024-12-08 09:45:00|130.32|129.92|129.04|128.64|130.74|130.34|128.98|128.58|544
1733651400000|2024-12-08 09:50:00|129.06|128.66|128.62|128.22|129.29|128.89|128.26|127.86|599
1733651700000|2024-12-08 09:55:00|128.61|128.21|129.13|128.73|129.42|129.02|128.06|127.66|611
1733652000000|2024-12-08 10:00:00|129.15|128.75|129.5|129.1|129.79|129.39|129.15|128.75|533
1733652300000|2024-12-08 10:05:00|129.52|129.12|129.97|129.57|130.08|129.68|129.5|129.1|487
1733652600000|2024-12-08 10:10:00|129.96|129.56|129.63|129.23|130.03|129.63|129.57|129.17|454
1733652900000|2024-12-08 10:15:00|129.64|129.24|129.61|129.21|129.87|129.47|129.27|128.87|498
1733653200000|2024-12-08 10:20:00|129.62|129.22|129.33|128.93|129.65|129.25|129.02|128.62|443
1733653500000|2024-12-08 10:25:00|129.32|128.92|129.42|129.02|129.45|129.05|129.02|128.62|454
1733653800000|2024-12-08 10:30:00|129.4|129|129.86|129.46|130|129.6|129.19|128.79|388
1733654100000|2024-12-08 10:35:00|129.88|129.48|129.84|129.44|130.01|129.61|129.75|129.35|301
1733654400000|2024-12-08 10:40:00|129.82|129.42|130.18|129.78|130.28|129.88|129.79|129.39|298
1733654700000|2024-12-08 10:45:00|130.19|129.79|130.47|130.07|130.57|130.17|130.14|129.74|318
1733655000000|2024-12-08 10:50:00|130.45|130.05|130.45|130.05|130.82|130.42|130.22|129.82|292
1733655300000|2024-12-08 10:55:00|130.43|130.03|130.37|129.97|130.54|130.14|130.23|129.83|295
1733655600000|2024-12-08 11:00:00|130.36|129.96|130.3|129.9|130.7|130.3|130.21|129.81|385
1733655900000|2024-12-08 11:05:00|130.31|129.91|130.49|130.09|130.51|130.11|130.27|129.87|306
1733656200000|2024-12-08 11:10:00|130.5|130.1|131.01|130.61|131.21|130.81|130.49|130.09|403
1733656500000|2024-12-08 11:15:00|131.02|130.62|130.54|130.14|131.02|130.62|130.47|130.07|333
1733656800000|2024-12-08 11:20:00|130.52|130.12|130.97|130.57|130.98|130.58|130.38|129.98|291
1733657100000|2024-12-08 11:25:00|130.98|130.58|131.31|130.91|131.46|131.06|130.96|130.56|358
1733657400000|2024-12-08 11:30:00|131.32|130.92|131.19|130.79|131.35|130.95|131.08|130.68|358
1733657700000|2024-12-08 11:35:00|131.2|130.8|131.57|131.17|131.57|131.17|131.14|130.74|363
1733658000000|2024-12-08 11:40:00|131.56|131.16|131.63|131.23|131.75|131.35|131.34|130.94|453
1733658300000|2024-12-08 11:45:00|131.64|131.24|131.64|131.24|131.85|131.45|131.58|131.18|333
1733658600000|2024-12-08 11:50:00|131.65|131.25|131.54|131.14|131.73|131.33|131.42|131.02|350
1733658900000|2024-12-08 11:55:00|131.53|131.13|131.68|131.28|131.86|131.46|131.49|131.09|276
1733659200000|2024-12-08 12:00:00|131.69|131.29|130.98|130.58|131.82|131.42|130.96|130.56|374
1733659500000|2024-12-08 12:05:00|130.97|130.57|130.98|130.58|131.2|130.8|130.87|130.47|398
1733659800000|2024-12-08 12:10:00|130.97|130.57|130.98|130.58|131.19|130.79|130.88|130.48|313
1733660100000|2024-12-08 12:15:00|130.99|130.59|130.87|130.47|131.25|130.85|130.86|130.46|384
1733660400000|2024-12-08 12:20:00|130.86|130.46|131.11|130.71|131.13|130.73|130.63|130.23|463
1733660700000|2024-12-08 12:25:00|131.1|130.7|131.55|131.15|131.69|131.29|131.1|130.7|417
1733661000000|2024-12-08 12:30:00|131.54|131.14|131.58|131.18|131.68|131.28|131.23|130.83|406
1733661300000|2024-12-08 12:35:00|131.59|131.19|131.84|131.44|131.86|131.46|131.49|131.09|323
1733661600000|2024-12-08 12:40:00|131.85|131.45|131.96|131.56|132.15|131.75|131.8|131.4|289
1733661900000|2024-12-08 12:45:00|131.91|131.51|132.55|132.15|132.55|132.15|131.84|131.44|342
1733662200000|2024-12-08 12:50:00|132.54|132.14|132.57|132.17|132.97|132.57|132.48|132.08|423
1733662500000|2024-12-08 12:55:00|132.55|132.15|132.57|132.17|132.62|132.22|132.32|131.92|463
1733662800000|2024-12-08 13:00:00|132.58|132.18|132.66|132.26|132.7|132.3|132.15|131.75|461
1733663100000|2024-12-08 13:05:00|132.68|132.28|133.37|132.97|133.38|132.98|132.64|132.24|339
1733663400000|2024-12-08 13:10:00|133.36|132.96|133.14|132.74|133.48|133.08|133.08|132.68|346
1733663700000|2024-12-08 13:15:00|133.16|132.76|133.5|133.1|133.54|133.14|133.14|132.74|338
1733664000000|2024-12-08 13:20:00|133.48|133.08|133.58|133.18|133.73|133.33|133.35|132.95|386
1733664300000|2024-12-08 13:25:00|133.59|133.19|133.28|132.88|133.74|133.34|133.19|132.79|312
1733664600000|2024-12-08 13:30:00|133.29|132.89|132.91|132.51|133.45|133.05|132.82|132.42|431
1733664900000|2024-12-08 13:35:00|132.9|132.5|132.83|132.43|132.95|132.55|132.72|132.32|325
1733665200000|2024-12-08 13:40:00|132.84|132.44|132.75|132.35|132.99|132.59|132.7|132.3|357
1733665500000|2024-12-08 13:45:00|132.77|132.37|132.85|132.45|133.06|132.66|132.65|132.25|408
1733665800000|2024-12-08 13:50:00|132.84|132.44|132.5|132.1|132.98|132.58|132.49|132.09|364
1733666100000|2024-12-08 13:55:00|132.49|132.09|132.81|132.41|132.99|132.59|132.45|132.05|340
1733666400000|2024-12-08 14:00:00|132.8|132.4|132.11|131.71|132.84|132.44|132.11|131.71|323
1733666700000|2024-12-08 14:05:00|132.12|131.72|132.46|132.06|132.5|132.1|131.9|131.5|354
1733667000000|2024-12-08 14:10:00|132.45|132.05|132.17|131.77|132.58|132.18|132.16|131.76|334
1733667300000|2024-12-08 14:15:00|132.18|131.78|131.96|131.56|132.44|132.04|131.96|131.56|353
1733667600000|2024-12-08 14:20:00|131.95|131.55|132.05|131.65|132.12|131.72|131.86|131.46|351
1733667900000|2024-12-08 14:25:00|132.06|131.66|131.8|131.4|132.11|131.71|131.75|131.35|313
1733668200000|2024-12-08 14:30:00|131.79|131.39|131.91|131.51|131.99|131.59|131.76|131.36|316
1733668500000|2024-12-08 14:35:00|131.92|131.52|131.13|130.73|131.92|131.52|131.07|130.67|372
1733668800000|2024-12-08 14:40:00|131.16|130.76|131.17|130.77|131.42|131.02|131.1|130.7|333
1733669100000|2024-12-08 14:45:00|131.18|130.78|131.29|130.89|131.57|131.17|131.17|130.77|317
1733669400000|2024-12-08 14:50:00|131.28|130.88|130.76|130.36|131.39|130.99|130.76|130.36|351
1733669700000|2024-12-08 14:55:00|130.77|130.37|130.53|130.13|130.9|130.5|130.48|130.08|273
1733670000000|2024-12-08 15:00:00|130.62|130.22|130.38|129.98|130.88|130.48|130.32|129.92|378
1733670300000|2024-12-08 15:05:00|130.37|129.97|130.1|129.7|130.37|129.97|129.64|129.24|497
1733670600000|2024-12-08 15:10:00|130.09|129.69|130.24|129.84|130.62|130.22|130.01|129.61|417
1733670900000|2024-12-08 15:15:00|130.22|129.82|129.79|129.39|130.34|129.94|129.7|129.3|513
1733671200000|2024-12-08 15:20:00|129.78|129.38|129.9|129.5|129.91|129.51|129.3|128.9|548
1733671500000|2024-12-08 15:25:00|129.91|129.51|130.14|129.74|130.35|129.95|129.91|129.51|459
1733671800000|2024-12-08 15:30:00|130.13|129.73|130.39|129.99|130.58|130.18|129.81|129.41|499
1733672100000|2024-12-08 15:35:00|130.38|129.98|130.84|130.44|131.08|130.68|130.26|129.86|457
1733672400000|2024-12-08 15:40:00|130.83|130.43|130.87|130.47|130.96|130.56|130.66|130.26|415
1733672700000|2024-12-08 15:45:00|130.9|130.5|131.21|130.81|131.37|130.97|130.71|130.31|468
1733673000000|2024-12-08 15:50:00|131.2|130.8|131.18|130.78|131.5|131.1|130.95|130.55|456
1733673300000|2024-12-08 15:55:00|131.16|130.76|131.06|130.66|131.25|130.85|131.02|130.62|441
1733673600000|2024-12-08 16:00:00|131.05|130.65|131.4|131|131.65|131.25|131.05|130.65|380
1733673900000|2024-12-08 16:05:00|131.41|131.01|132.17|131.77|132.29|131.89|131.41|131.01|443
1733674200000|2024-12-08 16:10:00|132.16|131.76|131.41|131.01|132.29|131.89|131.37|130.97|422
1733674500000|2024-12-08 16:15:00|131.42|131.02|131.36|130.96|131.56|131.16|131.14|130.74|491
1733674800000|2024-12-08 16:20:00|131.37|130.97|130.79|130.39|131.54|131.14|130.79|130.39|461
1733675100000|2024-12-08 16:25:00|130.78|130.38|130.74|130.34|130.84|130.44|130.55|130.15|371
1733675400000|2024-12-08 16:30:00|130.73|130.33|130.8|130.4|131.08|130.68|130.63|130.23|424
1733675700000|2024-12-08 16:35:00|130.79|130.39|130.34|129.94|130.8|130.4|130.17|129.77|486
1733676000000|2024-12-08 16:40:00|130.35|129.95|130.22|129.82|130.42|130.02|130.08|129.68|390
1733676300000|2024-12-08 16:45:00|130.24|129.84|129.99|129.59|130.53|130.13|129.92|129.52|464
1733676600000|2024-12-08 16:50:00|130.02|129.62|130.22|129.82|130.7|130.3|129.97|129.57|464
1733676900000|2024-12-08 16:55:00|130.23|129.83|130.16|129.76|130.41|130.01|130.06|129.66|426
1733677200000|2024-12-08 17:00:00|130.17|129.77|130.25|129.85|130.49|130.09|129.75|129.35|493
1733677500000|2024-12-08 17:05:00|130.24|129.84|129.85|129.45|130.38|129.98|129.85|129.45|513
1733677800000|2024-12-08 17:10:00|129.84|129.44|130.27|129.87|130.27|129.87|129.75|129.35|436
1733678100000|2024-12-08 17:15:00|130.28|129.88|130.67|130.27|130.77|130.37|130.15|129.75|482
1733678400000|2024-12-08 17:20:00|130.66|130.26|130.85|130.45|130.98|130.58|130.4|130|374
1733678700000|2024-12-08 17:25:00|130.87|130.47|130.6|130.2|130.97|130.57|130.51|130.11|402
1733679000000|2024-12-08 17:30:00|130.61|130.21|130.55|130.15|130.72|130.32|130.39|129.99|401
1733679300000|2024-12-08 17:35:00|130.54|130.14|130.9|130.5|130.91|130.51|130.41|130.01|349
1733679600000|2024-12-08 17:40:00|130.91|130.51|130.87|130.47|130.91|130.51|130.63|130.23|277
1733679900000|2024-12-08 17:45:00|130.86|130.46|130.94|130.54|131.06|130.66|130.76|130.36|357
1733680200000|2024-12-08 17:50:00|130.95|130.55|131.17|130.77|131.3|130.9|130.91|130.51|277
1733680500000|2024-12-08 17:55:00|131.18|130.78|131.25|130.85|131.4|131|131.16|130.76|243
1733680800000|2024-12-08 18:00:00|131.26|130.86|131.36|130.96|131.59|131.19|131.26|130.86|253
1733681100000|2024-12-08 18:05:00|131.37|130.97|131.19|130.79|131.45|131.05|131.06|130.66|321
1733681400000|2024-12-08 18:10:00|131.18|130.78|130.87|130.47|131.24|130.84|130.85|130.45|326
1733681700000|2024-12-08 18:15:00|130.86|130.46|130.74|130.34|131.15|130.75|130.73|130.33|320
1733682000000|2024-12-08 18:20:00|130.73|130.33|130.4|130|130.78|130.38|130.27|129.87|359
1733682300000|2024-12-08 18:25:00|130.41|130.01|130.4|130|130.67|130.27|130.22|129.82|343
1733682600000|2024-12-08 18:30:00|130.39|129.99|130.3|129.9|130.48|130.08|130.11|129.71|376
1733682900000|2024-12-08 18:35:00|130.29|129.89|130.43|130.03|130.43|130.03|130.2|129.8|327
1733683200000|2024-12-08 18:40:00|130.42|130.02|130.43|130.03|130.48|130.08|130.3|129.9|346
1733683500000|2024-12-08 18:45:00|130.42|130.02|130.65|130.25|130.78|130.38|130.4|130|298
1733683800000|2024-12-08 18:50:00|130.66|130.26|130.79|130.39|130.82|130.42|130.62|130.22|187
1733684100000|2024-12-08 18:55:00|130.78|130.38|130.45|130.05|130.79|130.39|130.18|129.78|324
1733684400000|2024-12-08 19:00:00|130.44|130.04|130.64|130.24|130.85|130.45|129.97|129.57|456
1733684700000|2024-12-08 19:05:00|130.66|130.26|130.68|130.28|131.03|130.63|130.53|130.13|385
1733685000000|2024-12-08 19:10:00|130.67|130.27|130.11|129.71|130.67|130.27|130.03|129.63|377
1733685300000|2024-12-08 19:15:00|130.1|129.7|130.31|129.91|130.32|129.92|130.02|129.62|358
1733685600000|2024-12-08 19:20:00|130.3|129.9|130.37|129.97|130.54|130.14|130.28|129.88|294
1733685900000|2024-12-08 19:25:00|130.36|129.96|130.07|129.67|130.37|129.97|129.95|129.55|306
1733686200000|2024-12-08 19:30:00|130.08|129.68|130.88|130.48|130.96|130.56|130.06|129.66|331
1733686500000|2024-12-08 19:35:00|130.87|130.47|130.83|130.43|130.97|130.57|130.72|130.32|337
1733686800000|2024-12-08 19:40:00|130.84|130.44|130.91|130.51|131.12|130.72|130.79|130.39|373
1733687100000|2024-12-08 19:45:00|130.9|130.5|130.85|130.45|131.1|130.7|130.83|130.43|288
1733687400000|2024-12-08 19:50:00|130.84|130.44|130.87|130.47|131.02|130.62|130.8|130.4|225
1733687700000|2024-12-08 19:55:00|130.86|130.46|131.12|130.72|131.33|130.93|130.74|130.34|292
1733688000000|2024-12-08 20:00:00|131.13|130.73|131.1|130.7|131.27|130.87|130.87|130.47|388
1733688300000|2024-12-08 20:05:00|131.11|130.71|131|130.6|131.28|130.88|130.88|130.48|356
1733688600000|2024-12-08 20:10:00|131.01|130.61|130.76|130.36|131.11|130.71|130.74|130.34|273
1733688900000|2024-12-08 20:15:00|130.77|130.37|130.87|130.47|130.94|130.54|130.63|130.23|298
1733689200000|2024-12-08 20:20:00|130.86|130.46|131.04|130.64|131.08|130.68|130.77|130.37|258
1733689500000|2024-12-08 20:25:00|131.05|130.65|131.01|130.61|131.18|130.78|130.96|130.56|222
1733689800000|2024-12-08 20:30:00|131|130.6|130.82|130.42|131.03|130.63|130.61|130.21|290
1733690100000|2024-12-08 20:35:00|130.81|130.41|131.03|129.63|131.35|130.45|130.81|129.48|341
1733690400000|2024-12-08 20:40:00|131.04|129.64|131.01|129.61|131.04|129.64|130.74|129.34|275
1733690700000|2024-12-08 20:45:00|131.02|129.62|130.88|129.48|131.05|129.65|130.78|129.38|252
1733691000000|2024-12-08 20:50:00|130.89|129.49|130.84|129.44|131.01|129.61|130.78|129.38|278
1733691300000|2024-12-08 20:55:00|130.85|129.45|130.54|129.14|130.86|129.46|130.48|129.08|248
1733691600000|2024-12-08 21:00:00|130.55|129.15|130.66|129.26|130.74|129.34|130.5|129.1|307
1733691900000|2024-12-08 21:05:00|130.67|129.27|130.46|129.06|130.68|129.28|130.36|128.96|223
1733692200000|2024-12-08 21:10:00|130.45|129.05|130.41|129.01|130.64|129.24|130.32|128.92|232
1733692500000|2024-12-08 21:15:00|130.4|129|130.95|129.55|130.95|129.55|130.36|128.96|240
1733692800000|2024-12-08 21:20:00|130.94|129.54|131|129.6|131.01|129.61|130.88|129.48|165
1733693100000|2024-12-08 21:25:00|130.99|129.59|131.12|129.72|131.19|129.79|130.99|129.59|160
1733693400000|2024-12-08 21:30:00|131.13|129.73|131.48|130.08|131.49|130.09|131.07|129.67|241
1733693700000|2024-12-08 21:35:00|131.49|130.09|131.58|130.18|131.62|130.22|131.46|130.06|166
1733694000000|2024-12-08 21:40:00|131.59|130.19|131.35|129.95|131.65|130.25|131.33|129.93|207
1733694300000|2024-12-08 21:45:00|131.36|129.96|131.08|129.68|131.5|130.1|131.07|129.67|247
1733694600000|2024-12-08 21:50:00|131.07|129.67|131.25|129.85|131.29|129.89|131.07|129.67|255
1733694900000|2024-12-08 21:55:00|131.24|129.84|131.47|130.07|131.48|130.08|131.2|129.8|180
1733695200000|2024-12-08 22:00:00|131.56|130.16|131.6|130.2|131.64|130.24|131.22|129.82|220
1733695500000|2024-12-08 22:05:00|131.59|130.19|131.13|130.73|131.59|130.8|130.75|130.09|209
1733695800000|2024-12-08 22:10:00|131.12|130.72|131.32|130.92|131.32|130.92|131|130.6|161
1733696100000|2024-12-08 22:15:00|131.34|130.94|131.17|130.77|131.37|130.97|131.15|130.75|161
1733696400000|2024-12-08 22:20:00|131.16|130.76|131.22|130.82|131.23|130.83|131.09|130.69|58
1733696700000|2024-12-08 22:25:00|131.2|130.8|131.37|130.97|131.37|130.97|131.13|130.73|58
1733697000000|2024-12-08 22:30:00|131.36|130.96|131.32|130.92|131.39|130.99|131.21|130.81|86
1733697300000|2024-12-08 22:35:00|131.31|130.91|131.41|131.01|131.44|131.04|131.13|130.73|101
1733697600000|2024-12-08 22:40:00|131.39|130.99|131.41|131.01|131.47|131.07|131.35|130.95|148
1733697900000|2024-12-08 22:45:00|131.4|131|131.2|130.8|131.41|131.01|131.17|130.77|77
1733698200000|2024-12-08 22:50:00|131.22|130.82|131.3|130.9|131.3|130.9|131.17|130.77|67
1733698500000|2024-12-08 22:55:00|131.31|130.91|131.65|131.25|131.65|131.25|131.31|130.91|15
1733698800000|2024-12-08 23:00:00|131.64|131.24|131.21|130.81|131.65|131.25|131.11|130.71|117
1733699100000|2024-12-08 23:05:00|131.2|130.8|131.44|131.04|131.55|131.15|131.2|130.8|91
1733699400000|2024-12-08 23:10:00|131.45|131.05|131.58|131.18|131.58|131.18|131.22|130.82|164
1733699700000|2024-12-08 23:15:00|131.59|131.19|131.65|131.25|131.66|131.26|131.45|131.05|153
1733700000000|2024-12-08 23:20:00|131.66|131.26|132.05|131.65|132.13|131.73|131.66|131.26|240
1733700300000|2024-12-08 23:25:00|132.06|131.66|131.87|131.47|132.41|132.01|131.73|131.33|145
1733700600000|2024-12-08 23:30:00|131.85|131.45|131.92|131.52|131.92|131.52|131.67|131.27|134
1733700900000|2024-12-08 23:35:00|131.93|131.53|131.88|131.48|132.05|131.65|131.84|131.44|53
1733701200000|2024-12-08 23:40:00|131.87|131.47|131.89|131.49|132.02|131.62|131.82|131.42|148
1733701500000|2024-12-08 23:45:00|131.84|131.44|132.19|131.79|132.19|131.79|131.65|131.25|123
1733701800000|2024-12-08 23:50:00|132.21|131.81|132.68|132.28|132.74|132.34|132.2|131.8|214
1733702100000|2024-12-08 23:55:00|132.69|132.29|132.17|131.77|132.75|132.35|132.05|131.65|319
1733702400000|2024-12-09 00:00:00|132.18|131.78|131.34|130.94|132.18|131.78|131.29|130.89|319
1733702700000|2024-12-09 00:05:00|131.33|130.93|131.62|131.22|131.67|131.27|130.84|130.44|461
1733703000000|2024-12-09 00:10:00|131.63|131.23|131.45|131.05|131.87|131.47|131.31|130.91|477
1733703300000|2024-12-09 00:15:00|131.46|131.06|130.64|130.24|131.49|131.09|130.37|129.97|487
1733703600000|2024-12-09 00:20:00|130.62|130.22|130.5|130.1|131.2|130.8|130.2|129.8|307
1733703900000|2024-12-09 00:25:00|130.49|130.09|129.71|129.31|130.63|130.23|129.42|129.02|325
1733704200000|2024-12-09 00:30:00|129.75|129.35|129|128.6|130.11|129.71|128.79|128.39|525
1733704500000|2024-12-09 00:35:00|129.01|128.61|128.56|128.16|129.45|129.05|128.55|128.15|536
1733704800000|2024-12-09 00:40:00|128.55|128.15|128.71|128.31|128.78|128.38|128.26|127.86|397
1733705100000|2024-12-09 00:45:00|128.73|128.33|129.31|128.91|129.56|129.16|128.66|128.26|332
1733705400000|2024-12-09 00:50:00|129.3|128.9|128.43|128.03|129.43|129.03|128.42|128.02|408
1733705700000|2024-12-09 00:55:00|128.42|128.02|128.94|128.54|128.97|128.57|127.91|127.51|359
1733706000000|2024-12-09 01:00:00|128.93|128.53|129.55|129.15|129.56|129.16|128.85|128.45|495
1733706300000|2024-12-09 01:05:00|129.56|129.16|129.24|128.84|129.77|129.37|129.21|128.81|314
1733706600000|2024-12-09 01:10:00|129.21|128.81|128.8|128.4|129.28|128.88|128.7|128.3|276
1733706900000|2024-12-09 01:15:00|128.86|128.46|128.27|127.87|129.04|128.64|128.27|127.87|383
1733707200000|2024-12-09 01:20:00|128.26|127.86|128.69|128.29|128.83|128.43|128.18|127.78|450
1733707500000|2024-12-09 01:25:00|128.71|128.31|129.65|129.25|129.65|129.25|128.69|128.29|312
1733707800000|2024-12-09 01:30:00|129.67|129.27|129.56|129.16|129.78|129.38|129.43|129.03|284
1733708100000|2024-12-09 01:35:00|129.57|129.17|128.72|128.32|129.68|129.28|128.72|128.32|369
1733708400000|2024-12-09 01:40:00|128.75|128.35|128.76|128.36|129.15|128.75|128.5|128.1|484
1733708700000|2024-12-09 01:45:00|128.77|128.37|128|127.6|128.77|128.37|127.61|127.21|477
1733709000000|2024-12-09 01:50:00|127.99|127.59|127.86|127.46|128.18|127.78|127.71|127.31|366
1733709300000|2024-12-09 01:55:00|127.87|127.47|127.84|127.44|128.06|127.66|127.62|127.22|317
1733709600000|2024-12-09 02:00:00|127.73|127.33|126.81|126.41|127.75|127.35|126.62|126.22|282
1733709900000|2024-12-09 02:05:00|126.8|126.4|127.39|126.99|127.63|127.23|126.46|126.06|222
1733710200000|2024-12-09 02:10:00|127.34|126.94|127.52|127.12|127.87|127.47|127.32|126.92|185
1733710500000|2024-12-09 02:15:00|127.57|127.17|126.56|126.16|127.68|127.28|126.52|126.12|194
1733710800000|2024-12-09 02:20:00|126.54|126.14|126.36|125.96|126.86|126.46|126.36|125.96|197
1733711100000|2024-12-09 02:25:00|126.35|125.95|126.19|125.79|126.43|126.03|125.95|125.55|207
1733711400000|2024-12-09 02:30:00|126.21|125.81|126.16|125.76|126.49|126.09|126.03|125.63|213
1733711700000|2024-12-09 02:35:00|126.18|125.78|125.59|125.19|126.46|126.06|125.57|125.17|249
1733712000000|2024-12-09 02:40:00|125.6|125.2|125.74|125.34|125.96|125.56|125.6|125.2|200
1733712300000|2024-12-09 02:45:00|125.81|125.41|125.4|125|125.82|125.42|125.34|124.94|410
1733712600000|2024-12-09 02:50:00|125.39|124.99|126.1|125.7|126.19|125.79|125.17|124.77|235
1733712900000|2024-12-09 02:55:00|126.11|125.71|125.91|125.51|126.11|125.71|125.83|125.43|245
1733713200000|2024-12-09 03:00:00|125.9|125.5|126.78|126.38|126.88|126.48|125.88|125.48|319
1733713500000|2024-12-09 03:05:00|126.79|126.39|126.78|126.38|127.02|126.62|126.68|126.28|215
1733713800000|2024-12-09 03:10:00|126.77|126.37|126.87|126.47|127.06|126.66|126.68|126.28|154
1733714100000|2024-12-09 03:15:00|126.86|126.46|126.55|126.15|127.13|126.73|126.48|126.08|143
1733714400000|2024-12-09 03:20:00|126.54|126.14|126.16|125.76|126.63|126.23|126.15|125.75|198
1733714700000|2024-12-09 03:25:00|126.15|125.75|126.38|125.98|126.39|125.99|125.96|125.56|234
1733715000000|2024-12-09 03:30:00|126.32|125.92|126.34|125.94|126.56|126.16|126.17|125.77|246
1733715300000|2024-12-09 03:35:00|126.33|125.93|125.99|125.59|126.41|126.01|125.94|125.54|174
1733715600000|2024-12-09 03:40:00|125.98|125.58|125.77|125.37|126.01|125.61|125.5|125.1|229
1733715900000|2024-12-09 03:45:00|125.78|125.38|124.67|124.27|125.89|125.49|124.5|124.1|370
1733716200000|2024-12-09 03:50:00|124.63|124.23|124.8|124.4|124.81|124.41|124.1|123.7|511
1733716500000|2024-12-09 03:55:00|124.83|124.43|125.55|125.15|125.6|125.2|124.75|124.35|320
1733716800000|2024-12-09 04:00:00|125.54|125.14|125.99|125.59|126.19|125.79|125.29|124.89|289
1733717100000|2024-12-09 04:05:00|125.98|125.58|126.23|125.83|126.34|125.94|125.98|125.58|279
1733717400000|2024-12-09 04:10:00|126.24|125.84|125.85|125.45|126.43|126.03|125.81|125.41|222
1733717700000|2024-12-09 04:15:00|125.86|125.46|125.19|124.79|125.99|125.59|125.16|124.76|248
1733718000000|2024-12-09 04:20:00|125.18|124.78|124.51|124.11|125.29|124.89|124.48|124.08|268
1733718300000|2024-12-09 04:25:00|124.55|124.15|125.3|124.9|125.34|124.94|124.32|123.92|431
1733718600000|2024-12-09 04:30:00|125.27|124.87|125.43|125.03|125.52|125.12|125.04|124.64|286
1733718900000|2024-12-09 04:35:00|125.42|125.02|125.5|125.1|125.6|125.2|125.39|124.99|305
1733719200000|2024-12-09 04:40:00|125.48|125.08|125.82|125.42|125.94|125.54|125.43|125.03|338
1733719500000|2024-12-09 04:45:00|125.8|125.4|125.84|125.44|126.15|125.75|125.8|125.4|366
1733719800000|2024-12-09 04:50:00|125.83|125.43|126.11|125.71|126.36|125.96|125.82|125.42|352
1733720100000|2024-12-09 04:55:00|126.12|125.72|126.43|126.03|126.43|126.03|126.09|125.69|369
1733720400000|2024-12-09 05:00:00|126.45|126.05|126.56|126.16|126.76|126.36|126.39|125.99|218
1733720700000|2024-12-09 05:05:00|126.57|126.17|126.6|126.2|126.73|126.33|126.41|126.01|299
1733721000000|2024-12-09 05:10:00|126.61|126.21|126.53|126.13|126.78|126.38|126.52|126.12|177
1733721300000|2024-12-09 05:15:00|126.52|126.12|126.32|125.92|126.59|126.19|126.27|125.87|186
1733721600000|2024-12-09 05:20:00|126.31|125.91|126.15|125.75|126.38|125.98|126.08|125.68|164
1733721900000|2024-12-09 05:25:00|126.16|125.76|126.18|125.78|126.3|125.9|126|125.6|185
1733722200000|2024-12-09 05:30:00|126.19|125.79|126.39|125.99|126.46|126.06|126.19|125.79|149
1733722500000|2024-12-09 05:35:00|126.37|125.97|126.23|125.83|126.48|126.08|126.23|125.83|209
1733722800000|2024-12-09 05:40:00|126.22|125.82|126.46|126.06|126.46|126.06|126.12|125.72|117
1733723100000|2024-12-09 05:45:00|126.47|126.07|126.69|126.29|126.7|126.3|126.47|126.07|95
1733723400000|2024-12-09 05:50:00|126.67|126.27|126.4|126|126.68|126.28|126.4|126|95
1733723700000|2024-12-09 05:55:00|126.41|126.01|126.38|125.98|126.41|126.01|126.24|125.84|67
1733724000000|2024-12-09 06:00:00|126.38|125.98|126.16|125.76|126.39|125.99|125.98|125.58|126
1733724300000|2024-12-09 06:05:00|126.15|125.75|125.44|125.04|126.16|125.76|125.44|125.04|242
1733724600000|2024-12-09 06:10:00|125.45|125.05|125.42|125.02|125.47|125.07|125.32|124.92|159
1733724900000|2024-12-09 06:15:00|125.4|125|124.99|124.59|125.46|125.06|124.94|124.54|250
1733725200000|2024-12-09 06:20:00|125|124.6|125.06|124.66|125.2|124.8|124.82|124.42|219
1733725500000|2024-12-09 06:25:00|125.05|124.65|124.73|124.33|125.05|124.65|124.71|124.31|223
1733725800000|2024-12-09 06:30:00|124.71|124.31|124.62|124.22|125.04|124.64|124.57|124.17|405
1733726100000|2024-12-09 06:35:00|124.61|124.21|124.95|124.55|125.15|124.75|124.37|123.97|417
1733726400000|2024-12-09 06:40:00|124.96|124.56|125.33|124.93|125.41|125.01|124.7|124.3|324
1733726700000|2024-12-09 06:45:00|125.32|124.92|125.66|125.26|125.69|125.29|125.05|124.65|298
1733727000000|2024-12-09 06:50:00|125.65|125.25|125.26|124.86|125.73|125.33|124.98|124.58|193
1733727300000|2024-12-09 06:55:00|125.27|124.87|125.32|124.92|125.46|125.06|125.23|124.83|158
1733727600000|2024-12-09 07:00:00|125.34|124.94|125.22|124.82|125.41|125.01|125.09|124.69|288
1733727900000|2024-12-09 07:05:00|125.21|124.81|124.48|124.08|125.26|124.86|124.42|124.02|449
1733728200000|2024-12-09 07:10:00|124.47|124.07|123.94|123.54|124.48|124.08|123.65|123.25|468
1733728500000|2024-12-09 07:15:00|123.94|123.54|122.87|122.47|124.3|123.9|122.82|122.42|314
1733728800000|2024-12-09 07:20:00|122.85|122.45|123.73|123.33|123.73|123.33|122.7|122.3|331
1733729100000|2024-12-09 07:25:00|123.74|123.34|123.21|122.81|124.01|123.61|122.81|122.41|271
1733729400000|2024-12-09 07:30:00|123.25|122.85|123.5|123.1|123.53|123.13|122.93|122.53|377
1733729700000|2024-12-09 07:35:00|123.49|123.09|124.25|123.85|124.32|123.92|123.08|122.68|313
1733730000000|2024-12-09 07:40:00|124.24|123.84|124.6|124.2|124.63|124.23|124.12|123.72|285
1733730300000|2024-12-09 07:45:00|124.62|124.22|125.23|124.83|125.27|124.87|124.42|124.02|249
1733730600000|2024-12-09 07:50:00|125.21|124.81|125.12|124.72|125.26|124.86|124.91|124.51|228
1733730900000|2024-12-09 07:55:00|125.09|124.69|124.75|124.35|125.18|124.78|124.75|124.35|180
1733731200000|2024-12-09 08:00:00|124.74|124.34|124.14|123.74|124.74|124.34|123.82|123.42|387
1733731500000|2024-12-09 08:05:00|124.13|123.73|123.95|123.55|124.13|123.73|123.59|123.19|367
1733731800000|2024-12-09 08:10:00|123.96|123.56|124.42|124.02|124.64|124.24|123.52|123.12|427
1733732100000|2024-12-09 08:15:00|124.41|124.01|124.25|123.85|124.43|124.03|123.94|123.54|421
1733732400000|2024-12-09 08:20:00|124.26|123.86|124.24|123.84|124.39|123.99|123.9|123.5|446
1733732700000|2024-12-09 08:25:00|124.23|123.83|123.73|123.33|124.28|123.88|123.5|123.1|365
1733733000000|2024-12-09 08:30:00|123.74|123.34|122.16|121.76|123.74|123.34|122.13|121.73|361
1733733300000|2024-12-09 08:35:00|122.18|121.78|122.45|122.05|122.49|122.09|121.32|120.92|529
1733733600000|2024-12-09 08:40:00|122.44|122.04|122.36|121.96|122.93|122.53|122.36|121.96|273
1733733900000|2024-12-09 08:45:00|122.29|121.89|121.68|121.28|122.52|122.12|121.67|121.27|307
1733734200000|2024-12-09 08:50:00|121.69|121.29|120.64|120.24|121.69|121.29|120.48|120.08|465
1733734500000|2024-12-09 08:55:00|120.58|120.18|119.71|119.31|120.78|120.38|119.45|119.05|605
1733734800000|2024-12-09 09:00:00|119.69|119.29|120.76|120.36|121.21|120.81|119.4|119|553
1733735100000|2024-12-09 09:05:00|120.77|120.37|121.18|120.78|121.45|121.05|120.77|120.37|335
1733735400000|2024-12-09 09:10:00|121.2|120.8|121.58|121.18|121.69|121.29|120.94|120.54|343
1733735700000|2024-12-09 09:15:00|121.61|121.21|120.38|119.98|121.61|121.21|120.31|119.91|411
1733736000000|2024-12-09 09:20:00|120.4|120|119.82|119.42|120.62|120.22|119.35|118.95|440
1733736300000|2024-12-09 09:25:00|119.79|119.39|119.01|118.61|119.94|119.54|119.01|118.61|522
1733736600000|2024-12-09 09:30:00|119.02|118.62|119.66|119.26|120.29|119.89|119.02|118.62|610
1733736900000|2024-12-09 09:35:00|119.65|119.25|118.99|118.59|119.65|119.25|118.51|118.11|531
1733737200000|2024-12-09 09:40:00|118.98|118.58|120.03|119.63|120.04|119.64|118.78|118.38|470
1733737500000|2024-12-09 09:45:00|120.04|119.64|120.43|120.03|120.59|120.19|120.04|119.64|439
1733737800000|2024-12-09 09:50:00|120.42|120.02|120.29|119.89|120.62|120.22|120.14|119.74|287
1733738100000|2024-12-09 09:55:00|120.32|119.92|120.11|119.71|120.6|120.2|119.97|119.57|146
1733738400000|2024-12-09 10:00:00|119.85|119.45|120.88|120.48|120.88|120.48|119.83|119.43|271
1733738700000|2024-12-09 10:05:00|120.86|120.46|121.46|121.06|121.47|121.07|120.78|120.38|207
1733739000000|2024-12-09 10:10:00|121.45|121.05|121.35|120.95|121.55|121.15|121.09|120.69|196
1733739300000|2024-12-09 10:15:00|121.34|120.94|120.63|120.23|121.48|121.08|120.63|120.23|419
1733739600000|2024-12-09 10:20:00|120.64|120.24|120.45|120.05|120.64|120.24|120.18|119.78|319
1733739900000|2024-12-09 10:25:00|120.46|120.06|120.47|120.07|120.6|120.2|120.06|119.66|370
1733740200000|2024-12-09 10:30:00|120.54|120.14|121.05|120.65|121.43|121.03|120.38|119.98|306
1733740500000|2024-12-09 10:35:00|121.04|120.64|121.32|120.92|121.42|121.02|121|120.6|233
1733740800000|2024-12-09 10:40:00|121.31|120.91|121.03|120.63|121.39|120.99|120.94|120.54|177
1733741100000|2024-12-09 10:45:00|121.02|120.62|121.05|120.65|121.15|120.75|120.58|120.18|195
1733741400000|2024-12-09 10:50:00|121.06|120.66|121.52|121.12|121.58|121.18|121.05|120.65|290
1733741700000|2024-12-09 10:55:00|121.51|121.11|121.68|121.28|121.87|121.47|121.47|121.07|150
1733742000000|2024-12-09 11:00:00|121.67|121.27|121.05|120.65|121.67|121.27|120.95|120.55|295
1733742300000|2024-12-09 11:05:00|121.03|120.63|120.52|120.12|121.03|120.63|120.48|120.08|424
1733742600000|2024-12-09 11:10:00|120.51|120.11|120.9|120.5|120.91|120.51|120.35|119.95|338
1733742900000|2024-12-09 11:15:00|120.89|120.49|120.68|120.28|121|120.6|120.53|120.13|417
1733743200000|2024-12-09 11:20:00|120.69|120.29|120.05|119.65|120.99|120.59|120.05|119.65|423
1733743500000|2024-12-09 11:25:00|120.06|119.66|120.23|119.83|120.82|120.42|119.98|119.58|339
1733743800000|2024-12-09 11:30:00|120.2|119.8|120.61|120.21|120.77|120.37|119.72|119.32|363
1733744100000|2024-12-09 11:35:00|120.62|120.22|120.66|120.26|120.86|120.46|120.13|119.73|442
1733744400000|2024-12-09 11:40:00|120.64|120.24|119.85|119.45|120.64|120.24|119.73|119.33|405
1733744700000|2024-12-09 11:45:00|119.84|119.44|119.04|118.64|120.12|119.72|119|118.6|396
1733745000000|2024-12-09 11:50:00|119.03|118.63|119.85|119.45|120.18|119.78|118.82|118.42|398
1733745300000|2024-12-09 11:55:00|119.87|119.47|119.22|118.82|120.03|119.63|118.89|118.49|255
1733745600000|2024-12-09 12:00:00|119.19|118.79|119.52|119.12|119.52|119.12|117.85|117.45|514
1733745900000|2024-12-09 12:05:00|119.53|119.13|120.05|119.65|120.16|119.76|119.12|118.72|452
1733746200000|2024-12-09 12:10:00|120.04|119.64|120.02|119.62|120.57|120.17|119.99|119.59|328
1733746500000|2024-12-09 12:15:00|120.01|119.61|120.32|119.92|120.36|119.96|119.45|119.05|462
1733746800000|2024-12-09 12:20:00|120.4|120|120.41|120.01|120.78|120.38|120.21|119.81|424
1733747100000|2024-12-09 12:25:00|120.38|119.98|120.64|120.24|120.81|120.41|120.38|119.98|472
1733747400000|2024-12-09 12:30:00|120.59|120.19|120|119.6|120.79|120.39|119.92|119.52|491
1733747700000|2024-12-09 12:35:00|120.02|119.62|119.99|119.59|120.16|119.76|119.6|119.2|480
1733748000000|2024-12-09 12:40:00|120.03|119.63|120.04|119.64|120.5|120.1|119.84|119.44|534
1733748300000|2024-12-09 12:45:00|120.05|119.65|119.29|118.89|120.23|119.83|119.25|118.85|625
1733748600000|2024-12-09 12:50:00|119.3|118.9|120.21|119.81|120.25|119.85|119.19|118.79|582
1733748900000|2024-12-09 12:55:00|120.2|119.8|120.65|120.25|120.68|120.28|120.13|119.73|410
1733749200000|2024-12-09 13:00:00|120.64|120.24|120.01|119.61|120.71|120.31|119.95|119.55|319
1733749500000|2024-12-09 13:05:00|120.02|119.62|120.95|120.55|121.22|120.82|120.02|119.62|438
1733749800000|2024-12-09 13:10:00|120.94|120.54|121.54|121.14|121.86|121.46|120.93|120.53|431
1733750100000|2024-12-09 13:15:00|121.53|121.13|122.77|122.37|122.93|122.53|121.43|121.03|472
1733750400000|2024-12-09 13:20:00|122.76|122.36|122.7|122.3|123.02|122.62|122.45|122.05|465
1733750700000|2024-12-09 13:25:00|122.68|122.28|123.16|122.76|123.42|123.02|122.64|122.24|467
1733751000000|2024-12-09 13:30:00|123.15|122.75|122.7|122.3|123.16|122.76|122.38|121.98|427
1733751300000|2024-12-09 13:35:00|122.66|122.26|122.58|122.18|123.27|122.87|122.56|122.16|480
1733751600000|2024-12-09 13:40:00|122.59|122.19|122.64|122.24|122.85|122.45|122.54|122.14|480
1733751900000|2024-12-09 13:45:00|122.66|122.26|123.3|122.9|123.31|122.91|122.49|122.09|517
1733752200000|2024-12-09 13:50:00|123.29|122.89|123.42|123.02|123.49|123.09|122.89|122.49|474
1733752500000|2024-12-09 13:55:00|123.41|123.01|123.19|122.79|123.48|123.08|123.09|122.69|420
1733752800000|2024-12-09 14:00:00|123.21|122.81|122.54|122.14|123.26|122.86|122.39|121.99|256
1733753100000|2024-12-09 14:05:00|122.53|122.13|122.57|122.17|122.99|122.59|122.38|121.98|482
1733753400000|2024-12-09 14:10:00|122.56|122.16|122.53|122.13|122.94|122.54|122.17|121.77|471
1733753700000|2024-12-09 14:15:00|122.5|122.1|122.55|122.15|122.83|122.43|122.18|121.78|447
1733754000000|2024-12-09 14:20:00|122.57|122.17|122.12|121.72|122.58|122.18|121.93|121.53|377
1733754300000|2024-12-09 14:25:00|122.13|121.73|122.51|122.11|122.55|122.15|122.13|121.73|312
1733754600000|2024-12-09 14:30:00|122.57|122.17|122.15|121.75|123.12|122.72|122.15|121.75|306
1733754900000|2024-12-09 14:35:00|122.17|121.77|123.27|122.87|123.44|123.04|122.17|121.77|505
1733755200000|2024-12-09 14:40:00|123.29|122.89|123|122.6|123.4|123|122.78|122.38|405
1733755500000|2024-12-09 14:45:00|122.99|122.59|123.83|123.43|123.84|123.44|122.95|122.55|315
1733755800000|2024-12-09 14:50:00|123.84|123.44|123.92|123.52|124.34|123.94|123.8|123.4|361
1733756100000|2024-12-09 14:55:00|123.91|123.51|124.25|123.85|124.54|124.14|123.9|123.5|352
1733756400000|2024-12-09 15:00:00|124.26|123.86|123.88|123.48|124.58|124.18|123.88|123.48|485
1733756700000|2024-12-09 15:05:00|123.87|123.47|122.79|122.39|123.95|123.55|122.78|122.38|645
1733757000000|2024-12-09 15:10:00|122.78|122.38|122.29|121.89|123.11|122.71|122.29|121.89|569
1733757300000|2024-12-09 15:15:00|122.3|121.9|121.2|120.8|122.55|122.15|121.09|120.69|633
1733757600000|2024-12-09 15:20:00|121.21|120.81|121.29|120.89|121.53|121.13|120.99|120.59|641
1733757900000|2024-12-09 15:25:00|121.3|120.9|121.49|121.09|121.73|121.33|121.12|120.72|601
1733758200000|2024-12-09 15:30:00|121.45|121.05|121.36|120.96|122.06|121.66|121.18|120.78|502
1733758500000|2024-12-09 15:35:00|121.31|120.91|120.59|120.19|121.34|120.94|120.16|119.76|550
1733758800000|2024-12-09 15:40:00|120.6|120.2|120.78|120.38|120.79|120.39|120.13|119.73|601
1733759100000|2024-12-09 15:45:00|120.83|120.43|120.42|120.02|121.24|120.84|120.07|119.67|618
1733759400000|2024-12-09 15:50:00|120.41|120.01|120.24|119.84|120.52|120.12|119.84|119.44|529
1733759700000|2024-12-09 15:55:00|120.22|119.82|120.65|120.25|120.97|120.57|119.93|119.53|639
1733760000000|2024-12-09 16:00:00|120.67|120.27|120.5|120.1|120.68|120.28|119.9|119.5|750
1733760300000|2024-12-09 16:05:00|120.49|120.09|121.16|120.76|121.5|121.1|120.48|120.08|633
1733760600000|2024-12-09 16:10:00|121.15|120.75|121.95|121.55|122.2|121.8|121.15|120.75|582
1733760900000|2024-12-09 16:15:00|121.97|121.57|121.76|121.36|122.2|121.8|121.43|121.03|625
1733761200000|2024-12-09 16:20:00|121.77|121.37|121.89|121.49|122.14|121.74|121.21|120.81|640
1733761500000|2024-12-09 16:25:00|121.88|121.48|122.47|122.07|122.49|122.09|121.66|121.26|572
1733761800000|2024-12-09 16:30:00|122.45|122.05|122.23|121.83|122.64|122.24|121.73|121.33|431
1733762100000|2024-12-09 16:35:00|122.17|121.77|122.15|121.75|122.26|121.86|121.71|121.31|490
1733762400000|2024-12-09 16:40:00|122.08|121.68|122.65|122.25|122.65|122.25|122.08|121.68|478
1733762700000|2024-12-09 16:45:00|122.66|122.26|122.45|122.05|122.76|122.36|122.14|121.74|395
1733763000000|2024-12-09 16:50:00|122.44|122.04|122.3|121.9|122.77|122.37|122.1|121.7|462
1733763300000|2024-12-09 16:55:00|122.31|121.91|121.53|121.13|122.47|122.07|121.53|121.13|394
1733763600000|2024-12-09 17:00:00|121.5|121.1|122.23|121.83|122.36|121.96|121.27|120.87|329
1733763900000|2024-12-09 17:05:00|122.21|121.81|122.77|122.37|122.87|122.47|122.18|121.78|442
1733764200000|2024-12-09 17:10:00|122.76|122.36|122.74|122.34|122.83|122.43|122.5|122.1|447
1733764500000|2024-12-09 17:15:00|122.75|122.35|122.46|122.06|122.78|122.38|122.07|121.67|425
1733764800000|2024-12-09 17:20:00|122.45|122.05|122.25|121.85|122.58|122.18|122.14|121.74|398
1733765100000|2024-12-09 17:25:00|122.24|121.84|122.59|122.19|122.71|122.31|122|121.6|373
1733765400000|2024-12-09 17:30:00|122.58|122.18|122.37|121.97|122.99|122.59|122.27|121.87|449
1733765700000|2024-12-09 17:35:00|122.36|121.96|121.84|121.44|122.51|122.11|121.75|121.35|429
1733766000000|2024-12-09 17:40:00|121.83|121.43|122.07|121.67|122.18|121.78|121.68|121.28|349
1733766300000|2024-12-09 17:45:00|122.09|121.69|121.88|121.48|122.33|121.93|121.62|121.22|281
1733766600000|2024-12-09 17:50:00|121.87|121.47|122|121.6|122.44|122.04|121.83|121.43|488
1733766900000|2024-12-09 17:55:00|121.99|121.59|121.15|120.75|122.13|121.73|121.15|120.75|379
1733767200000|2024-12-09 18:00:00|121.16|120.76|122.08|121.68|122.1|121.7|121.16|120.76|377
1733767500000|2024-12-09 18:05:00|122.1|121.7|122.09|121.69|122.26|121.86|121.93|121.53|386
1733767800000|2024-12-09 18:10:00|122.1|121.7|122.25|121.85|122.48|122.08|122.09|121.69|226
1733768100000|2024-12-09 18:15:00|121.95|121.55|121.86|121.46|122.12|121.72|121.82|121.42|368
1733768400000|2024-12-09 18:20:00|121.85|121.45|122.39|121.99|122.39|121.99|121.78|121.38|356
1733768700000|2024-12-09 18:25:00|122.4|122|122.42|122.02|122.46|122.06|122.27|121.87|259
1733769000000|2024-12-09 18:30:00|122.5|122.1|122.25|121.85|122.58|122.18|122.25|121.85|280
1733769300000|2024-12-09 18:35:00|122.23|121.83|121.54|121.14|122.23|121.83|121.51|121.11|247
1733769600000|2024-12-09 18:40:00|121.56|121.16|121.76|121.36|121.78|121.38|121.51|121.11|343
1733769900000|2024-12-09 18:45:00|121.75|121.35|121.97|121.57|122.05|121.65|121.67|121.27|409
1733770200000|2024-12-09 18:50:00|121.96|121.56|122.21|121.81|122.26|121.86|121.86|121.46|291
1733770500000|2024-12-09 18:55:00|122.22|121.82|121.86|121.46|122.45|122.05|121.85|121.45|270
1733770800000|2024-12-09 19:00:00|121.84|121.44|121.26|120.86|121.87|121.47|121.05|120.65|405
1733771100000|2024-12-09 19:05:00|121.25|120.85|120.82|120.42|121.38|120.98|120.81|120.41|395
1733771400000|2024-12-09 19:10:00|120.8|120.4|120.92|120.52|121.04|120.64|120.73|120.33|292
1733771700000|2024-12-09 19:15:00|120.91|120.51|121.85|121.45|121.99|121.59|120.87|120.47|326
1733772000000|2024-12-09 19:20:00|121.84|121.44|122.13|121.73|122.19|121.79|121.82|121.42|241
1733772300000|2024-12-09 19:25:00|122.12|121.72|122.16|121.76|122.48|122.08|122.05|121.65|266
1733772600000|2024-12-09 19:30:00|122.17|121.77|121.88|121.48|122.27|121.87|121.73|121.33|270
1733772900000|2024-12-09 19:35:00|121.87|121.47|122|121.6|122.1|121.7|121.58|121.18|356
1733773200000|2024-12-09 19:40:00|121.99|121.59|122.1|121.7|122.23|121.83|121.85|121.45|260
1733773500000|2024-12-09 19:45:00|121.96|121.56|121.58|121.18|121.97|121.57|121.13|120.73|342
1733773800000|2024-12-09 19:50:00|121.59|121.19|120.89|120.49|121.73|121.33|120.83|120.43|438
1733774100000|2024-12-09 19:55:00|120.87|120.47|120.92|120.52|121.44|121.04|120.79|120.39|391
1733774400000|2024-12-09 20:00:00|121.01|120.61|121.25|120.85|121.43|121.03|120.31|119.91|383
1733774700000|2024-12-09 20:05:00|121.24|120.84|119.86|119.46|121.34|120.94|119.86|119.46|402
1733775000000|2024-12-09 20:10:00|119.84|119.44|119.78|119.38|120.17|119.77|119.55|119.15|477
1733775300000|2024-12-09 20:15:00|119.77|119.37|119.38|118.98|120.23|119.83|118.93|118.53|762
1733775600000|2024-12-09 20:20:00|119.34|118.94|118.35|117.95|120|119.6|118.24|117.84|668
1733775900000|2024-12-09 20:25:00|118.36|117.96|116.93|116.53|118.55|118.15|116.22|115.82|814
1733776200000|2024-12-09 20:30:00|116.92|116.52|117.23|116.83|118.91|118.51|116.92|116.52|657
1733776500000|2024-12-09 20:35:00|117.31|116.91|113.93|113.53|117.52|117.12|113.66|113.26|559
1733776800000|2024-12-09 20:40:00|114|113.6|114.73|114.33|115.72|115.32|114|113.6|797
1733777100000|2024-12-09 20:45:00|114.72|114.32|110.48|110.08|114.99|114.59|110.45|110.05|868
1733777400000|2024-12-09 20:50:00|110.68|110.28|112.75|112.35|113.5|113.1|110.68|110.28|791
1733777700000|2024-12-09 20:55:00|112.69|112.29|111.55|111.15|112.8|112.4|111.37|110.97|686
1733778000000|2024-12-09 21:00:00|111.46|111.06|96.08|95.68|111.55|111.15|95.79|95.11|775
1733778300000|2024-12-09 21:05:00|96.07|95.67|102.12|101.72|102.19|101.79|92.95|92.55|748
1733778600000|2024-12-09 21:10:00|102.1|101.7|104.88|104.48|104.93|104.53|102.09|101.69|634
1733778900000|2024-12-09 21:15:00|104.77|104.37|106.73|106.33|106.92|106.52|104.76|104.36|750
1733779200000|2024-12-09 21:20:00|106.78|106.38|107.4|107|107.78|107.38|105.78|105.38|841
1733779500000|2024-12-09 21:25:00|107.39|106.99|106.55|106.15|107.84|107.44|106.4|106|839
1733779800000|2024-12-09 21:30:00|106.57|106.17|107.65|107.25|107.65|107.25|106.26|105.86|761
1733780100000|2024-12-09 21:35:00|107.7|107.3|107.25|106.85|107.88|107.48|106.97|106.57|682
1733780400000|2024-12-09 21:40:00|107.27|106.87|106.5|106.1|107.45|107.05|106.32|105.92|728
1733780700000|2024-12-09 21:45:00|106.48|106.08|105.06|104.66|106.77|106.37|104.85|104.45|722
1733781000000|2024-12-09 21:50:00|105.07|104.67|105.33|104.93|105.51|105.11|104.64|104.24|769
1733781300000|2024-12-09 21:55:00|105.35|104.95|103.73|103.33|105.9|105.5|103.73|103.33|733
1733781600000|2024-12-09 22:00:00|103.72|103.32|102.01|101.61|104.23|103.83|102.01|101.61|903
1733781900000|2024-12-09 22:05:00|102.02|101.62|101.27|100.87|102.27|101.87|100.07|99.67|1012
1733782200000|2024-12-09 22:10:00|101.28|100.88|100.55|100.15|102.16|101.76|100.33|99.93|901
1733782500000|2024-12-09 22:15:00|100.56|100.16|99.6|99.2|101.53|101.13|99.16|98.76|907
1733782800000|2024-12-09 22:20:00|99.62|99.22|99.35|98.95|100.04|99.64|94.07|93.67|864
1733783100000|2024-12-09 22:25:00|99.36|98.96|102.19|101.79|102.21|101.81|99.19|98.79|671
1733783400000|2024-12-09 22:30:00|102.2|101.8|103.08|102.68|103.08|102.68|101.71|101.31|591
1733783700000|2024-12-09 22:35:00|103.06|102.66|101.57|101.17|103.06|102.66|101.57|101.17|741
1733784000000|2024-12-09 22:40:00|101.53|101.13|102.17|101.77|102.67|102.27|101.25|100.85|428
1733784300000|2024-12-09 22:45:00|102.16|101.76|104.45|104.05|104.46|104.06|102.16|101.76|436
1733784600000|2024-12-09 22:50:00|104.47|104.07|105.06|104.66|105.06|104.66|103.94|103.54|493
1733784900000|2024-12-09 22:55:00|105.08|104.68|105.22|104.82|105.43|105.03|104.71|104.31|463
1733785200000|2024-12-09 23:00:00|105.21|104.81|103.77|103.37|105.22|104.82|103.69|103.29|553
1733785500000|2024-12-09 23:05:00|103.76|103.36|105.04|104.64|105.04|104.64|103.71|103.31|506
1733785800000|2024-12-09 23:10:00|105.05|104.65|105.78|105.38|106.25|105.85|104.92|104.52|464
1733786100000|2024-12-09 23:15:00|105.8|105.4|106.13|105.73|106.3|105.9|105.35|104.95|421
1733786400000|2024-12-09 23:20:00|106.12|105.72|106.08|105.68|106.28|105.88|105.58|105.18|331
1733786700000|2024-12-09 23:25:00|106.07|105.67|106.61|106.21|106.61|106.21|105.91|105.51|178
1733787000000|2024-12-09 23:30:00|106.66|106.26|106.18|105.78|106.95|106.55|106.1|105.7|445
1733787300000|2024-12-09 23:35:00|106.17|105.77|105.79|105.39|106.17|105.77|105.64|105.24|484
1733787600000|2024-12-09 23:40:00|105.78|105.38|106.51|106.11|106.89|106.49|105.7|105.3|398
1733787900000|2024-12-09 23:45:00|106.48|106.08|106.15|105.75|106.88|106.48|105.95|105.55|465
1733788200000|2024-12-09 23:50:00|106.16|105.76|106.1|105.7|106.37|105.97|105.76|105.36|569
1733788500000|2024-12-09 23:55:00|106.12|105.72|105.78|105.38|106.29|105.89|105.78|105.38|512
1733788800000|2024-12-10 00:00:00|105.77|105.37|104.04|103.64|105.78|105.38|103.92|103.52|476
1733789100000|2024-12-10 00:05:00|104.02|103.62|104.25|103.85|104.8|104.4|103.84|103.44|360
1733789400000|2024-12-10 00:10:00|104.26|103.86|104.99|104.59|105.06|104.66|103.54|103.14|338
1733789700000|2024-12-10 00:15:00|105.03|104.63|105.19|104.79|105.63|105.23|104.18|103.78|485
1733790000000|2024-12-10 00:20:00|105.18|104.78|106.21|105.81|106.22|105.82|104.73|104.33|649
1733790300000|2024-12-10 00:25:00|106.19|105.79|107.01|106.61|107.23|106.83|106.09|105.69|483
1733790600000|2024-12-10 00:30:00|106.99|106.59|107.47|107.07|107.47|107.07|106.63|106.23|511
1733790900000|2024-12-10 00:35:00|107.46|107.06|107.38|106.98|107.8|107.4|107.25|106.85|551
1733791200000|2024-12-10 00:40:00|107.4|107|107.76|107.36|108.06|107.66|106.66|106.26|448
1733791500000|2024-12-10 00:45:00|107.74|107.34|107.33|106.93|108.17|107.77|107.11|106.71|551
1733791800000|2024-12-10 00:50:00|107.32|106.92|106.85|106.45|107.47|107.07|106.81|106.41|460
1733792100000|2024-12-10 00:55:00|106.84|106.44|106.84|106.44|106.92|106.52|106.26|105.86|426
1733792400000|2024-12-10 01:00:00|106.83|106.43|107|106.6|107.33|106.93|106.6|106.2|547
1733792700000|2024-12-10 01:05:00|107.01|106.61|106.82|106.42|107.59|107.19|106.58|106.18|584
1733793000000|2024-12-10 01:10:00|106.8|106.4|105.71|105.31|106.9|106.5|105.69|105.29|468
1733793300000|2024-12-10 01:15:00|105.69|105.29|105.82|105.42|106.36|105.96|105.59|105.19|451
1733793600000|2024-12-10 01:20:00|105.79|105.39|105.96|105.56|106.44|106.04|105.78|105.38|437
1733793900000|2024-12-10 01:25:00|105.98|105.58|105.71|105.31|106.06|105.66|105.43|105.03|380
1733794200000|2024-12-10 01:30:00|105.69|105.29|104.6|104.2|105.81|105.41|104.6|104.2|475
1733794500000|2024-12-10 01:35:00|104.59|104.19|104.51|104.11|105.04|104.64|104.31|103.91|512
1733794800000|2024-12-10 01:40:00|104.54|104.14|105.4|105|105.71|105.31|104.51|104.11|530
1733795100000|2024-12-10 01:45:00|105.39|104.99|105.49|105.09|106|105.6|105.28|104.88|443
1733795400000|2024-12-10 01:50:00|105.51|105.11|106.23|105.83|106.46|106.06|105.51|105.11|388
1733795700000|2024-12-10 01:55:00|106.24|105.84|106.5|106.1|106.66|106.26|106.18|105.78|342
1733796000000|2024-12-10 02:00:00|106.53|106.13|106.11|105.71|106.53|106.13|105.64|105.24|513
1733796300000|2024-12-10 02:05:00|106.06|105.66|104.96|104.56|106.13|105.73|104.93|104.53|419
1733796600000|2024-12-10 02:10:00|104.94|104.54|105.01|104.61|105.28|104.88|104.9|104.5|371
1733796900000|2024-12-10 02:15:00|105.05|104.65|104.47|104.07|105.69|105.29|104.46|104.06|610
1733797200000|2024-12-10 02:20:00|104.46|104.06|104.05|103.65|104.99|104.59|104.03|103.63|502
1733797500000|2024-12-10 02:25:00|104.04|103.64|103.46|103.06|104.14|103.74|103.44|103.04|468
1733797800000|2024-12-10 02:30:00|103.48|103.08|103.15|102.75|103.68|103.28|102.73|102.33|522
1733798100000|2024-12-10 02:35:00|103.14|102.74|103.38|102.98|103.64|103.24|102.99|102.59|626
1733798400000|2024-12-10 02:40:00|103.34|102.94|104.2|103.8|104.27|103.87|103.28|102.88|577
1733798700000|2024-12-10 02:45:00|104.24|103.84|104.13|103.73|104.58|104.18|104.07|103.67|400
1733799000000|2024-12-10 02:50:00|104.12|103.72|102.82|102.42|104.12|103.72|102.8|102.4|560
1733799300000|2024-12-10 02:55:00|102.81|102.41|102.15|101.75|103.1|102.7|102.15|101.75|590
1733799600000|2024-12-10 03:00:00|102.11|101.71|102.16|101.76|102.85|102.45|102|101.6|624
1733799900000|2024-12-10 03:05:00|102.17|101.77|100.98|100.58|102.41|102.01|100.94|100.54|624
1733800200000|2024-12-10 03:10:00|101.03|100.63|99.72|99.32|101.39|100.99|99.66|99.26|528
1733800500000|2024-12-10 03:15:00|99.71|99.31|99.98|99.58|101.56|101.16|99.71|99.31|848
1733800800000|2024-12-10 03:20:00|99.96|99.56|98.73|98.33|100.17|99.77|98.6|98.2|777
1733801100000|2024-12-10 03:25:00|98.74|98.34|99.29|98.89|99.43|99.03|97.99|97.59|817
1733801400000|2024-12-10 03:30:00|99.3|98.9|100.78|100.38|100.78|100.38|99.3|98.9|816
1733801700000|2024-12-10 03:35:00|100.79|100.39|99.93|99.53|100.79|100.39|99.82|99.42|752
1733802000000|2024-12-10 03:40:00|99.94|99.54|101.16|100.76|101.24|100.84|99.93|99.53|535
1733802300000|2024-12-10 03:45:00|101.15|100.75|101.45|101.05|101.7|101.3|100.86|100.46|549
1733802600000|2024-12-10 03:50:00|101.44|101.04|102.3|101.9|102.33|101.93|101.34|100.94|412
1733802900000|2024-12-10 03:55:00|102.29|101.89|102.33|101.93|102.49|102.09|101.55|101.15|485
1733803200000|2024-12-10 04:00:00|102.32|101.92|101.41|101.01|102.32|101.92|101.29|100.89|558
1733803500000|2024-12-10 04:05:00|101.4|101|101.51|101.11|101.68|101.28|100.99|100.59|587
1733803800000|2024-12-10 04:10:00|101.5|101.1|100.52|100.12|101.56|101.16|100.23|99.83|532
1733804100000|2024-12-10 04:15:00|100.5|100.1|100.39|99.99|100.5|100.1|99.62|99.22|492
1733804400000|2024-12-10 04:20:00|100.4|100|100.52|100.12|101.11|100.71|100.3|99.9|569
1733804700000|2024-12-10 04:25:00|100.51|100.11|100.9|100.5|101.03|100.63|100.35|99.95|609
1733805000000|2024-12-10 04:30:00|100.92|100.52|101.12|100.72|101.59|101.19|100.52|100.12|478
1733805300000|2024-12-10 04:35:00|101.13|100.73|102.11|101.71|102.18|101.78|101.12|100.72|410
1733805600000|2024-12-10 04:40:00|102.12|101.72|102.63|102.23|102.7|102.3|102.05|101.65|322
1733805900000|2024-12-10 04:45:00|102.62|102.22|101.74|101.34|102.62|102.22|101.53|101.13|488
1733806200000|2024-12-10 04:50:00|101.73|101.33|102.43|102.03|102.61|102.21|101.52|101.12|493
1733806500000|2024-12-10 04:55:00|102.41|102.01|103.15|102.75|103.16|102.76|102.37|101.97|305
1733806800000|2024-12-10 05:00:00|103.16|102.76|103.79|103.39|103.79|103.39|102.55|102.15|437
1733807100000|2024-12-10 05:05:00|103.8|103.4|103.95|103.55|104.2|103.8|103.41|103.01|514
1733807400000|2024-12-10 05:10:00|103.94|103.54|104.4|104|104.45|104.05|103.7|103.3|360
1733807700000|2024-12-10 05:15:00|104.39|103.99|103.53|103.13|104.55|104.15|103.52|103.12|335
1733808000000|2024-12-10 05:20:00|103.51|103.11|103.35|102.95|103.55|103.15|103.17|102.77|395
1733808300000|2024-12-10 05:25:00|103.36|102.96|103.19|102.79|103.4|103|103.04|102.64|395
1733808600000|2024-12-10 05:30:00|103.18|102.78|104.01|103.61|104.02|103.62|102.99|102.59|333
1733808900000|2024-12-10 05:35:00|104.02|103.62|104.05|103.65|104.48|104.08|103.84|103.44|357
1733809200000|2024-12-10 05:40:00|104.04|103.64|103.53|103.13|104.04|103.64|103.13|102.73|249
1733809500000|2024-12-10 05:45:00|103.52|103.12|103.92|103.52|104.06|103.66|103.17|102.77|351
1733809800000|2024-12-10 05:50:00|103.93|103.53|104.59|104.19|104.63|104.23|103.93|103.53|378
1733810100000|2024-12-10 05:55:00|104.6|104.2|104.48|104.08|104.65|104.25|104.22|103.82|236
1733810400000|2024-12-10 06:00:00|104.45|104.05|103.55|103.15|104.61|104.21|103.45|103.05|316
1733810700000|2024-12-10 06:05:00|103.57|103.17|105.01|104.61|105.02|104.62|103.57|103.17|467
1733811000000|2024-12-10 06:10:00|105.02|104.62|104.94|104.54|105.21|104.81|104.92|104.52|278
1733811300000|2024-12-10 06:15:00|104.95|104.55|104.66|104.26|105.11|104.71|104.4|104|362
1733811600000|2024-12-10 06:20:00|104.67|104.27|104.98|104.58|105.18|104.78|104.55|104.15|337
1733811900000|2024-12-10 06:25:00|104.97|104.57|105.65|105.25|105.7|105.3|104.8|104.4|364
1733812200000|2024-12-10 06:30:00|105.68|105.28|106.3|105.9|106.32|105.92|105.61|105.21|352
1733812500000|2024-12-10 06:35:00|106.32|105.92|105.89|105.49|106.6|106.2|105.86|105.46|384
1733812800000|2024-12-10 06:40:00|105.86|105.46|105.75|105.35|106.14|105.74|105.37|104.97|250
1733813100000|2024-12-10 06:45:00|105.77|105.37|106.03|105.63|106.24|105.84|105.57|105.17|482
1733813400000|2024-12-10 06:50:00|106.04|105.64|105.57|105.17|106.04|105.64|105.54|105.14|371
1733813700000|2024-12-10 06:55:00|105.56|105.16|105.57|105.17|105.76|105.36|105.36|104.96|382
1733814000000|2024-12-10 07:00:00|105.59|105.19|104.97|104.57|105.68|105.28|104.78|104.38|431
1733814300000|2024-12-10 07:05:00|104.96|104.56|104.95|104.55|105.37|104.97|104.79|104.39|406
1733814600000|2024-12-10 07:10:00|104.94|104.54|104.56|104.16|105.14|104.74|104.5|104.1|300
1733814900000|2024-12-10 07:15:00|104.55|104.15|104.76|104.36|105.01|104.61|104.45|104.05|332
1733815200000|2024-12-10 07:20:00|104.77|104.37|104.88|104.48|105.16|104.76|104.74|104.34|398
1733815500000|2024-12-10 07:25:00|104.89|104.49|104.68|104.28|105.11|104.71|104.57|104.17|317
1733815800000|2024-12-10 07:30:00|104.69|104.29|104.28|103.88|104.97|104.57|104.27|103.87|506
1733816100000|2024-12-10 07:35:00|104.26|103.86|104|103.6|104.43|104.03|103.98|103.58|290
1733816400000|2024-12-10 07:40:00|104.01|103.61|104.54|104.14|104.55|104.15|104.01|103.61|328
1733816700000|2024-12-10 07:45:00|104.55|104.15|104.62|104.22|104.97|104.57|104.44|104.04|335
1733817000000|2024-12-10 07:50:00|104.63|104.23|104.59|104.19|104.88|104.48|104.39|103.99|235
1733817300000|2024-12-10 07:55:00|104.57|104.17|104.86|104.46|104.88|104.48|104.42|104.02|236
1733817600000|2024-12-10 08:00:00|104.85|104.45|104.19|103.79|104.85|104.45|103.8|103.4|463
1733817900000|2024-12-10 08:05:00|104.22|103.82|103.86|103.46|104.75|104.35|103.82|103.42|517
1733818200000|2024-12-10 08:10:00|103.88|103.48|103.59|103.19|104|103.6|103.49|103.09|390
1733818500000|2024-12-10 08:15:00|103.58|103.18|103.75|103.35|104.28|103.88|103.58|103.18|520
1733818800000|2024-12-10 08:20:00|103.76|103.36|103.84|103.44|104|103.6|103.46|103.06|520
1733819100000|2024-12-10 08:25:00|103.85|103.45|104.05|103.65|104.57|104.17|103.75|103.35|381
1733819400000|2024-12-10 08:30:00|104.06|103.66|103.97|103.57|104.39|103.99|103.76|103.36|416
1733819700000|2024-12-10 08:35:00|103.96|103.56|103.89|103.49|104.14|103.74|103.45|103.05|456
1733820000000|2024-12-10 08:40:00|103.88|103.48|103.64|103.24|103.92|103.52|103.31|102.91|384
1733820300000|2024-12-10 08:45:00|103.65|103.25|104.26|103.86|104.5|104.1|103.65|103.25|440
1733820600000|2024-12-10 08:50:00|104.25|103.85|104.16|103.76|104.44|104.04|103.82|103.42|401
1733820900000|2024-12-10 08:55:00|104.17|103.77|104.07|103.67|104.37|103.97|103.95|103.55|330
1733821200000|2024-12-10 09:00:00|104.06|103.66|103.92|103.52|104.27|103.87|103.64|103.24|490
1733821500000|2024-12-10 09:05:00|103.93|103.53|104.39|103.99|104.68|104.28|103.9|103.5|449
1733821800000|2024-12-10 09:10:00|104.38|103.98|105.42|105.02|105.42|105.02|104.37|103.97|363
1733822100000|2024-12-10 09:15:00|105.39|104.99|104.8|104.4|105.39|104.99|104.57|104.17|489
1733822400000|2024-12-10 09:20:00|104.79|104.39|104.66|104.26|105.3|104.9|104.64|104.24|455
1733822700000|2024-12-10 09:25:00|104.67|104.27|104.26|103.86|104.84|104.44|104.22|103.82|325
1733823000000|2024-12-10 09:30:00|104.24|103.84|104.39|103.99|104.68|104.28|104.06|103.66|482
1733823300000|2024-12-10 09:35:00|104.38|103.98|104.13|103.73|104.76|104.36|104.07|103.67|452
1733823600000|2024-12-10 09:40:00|104.14|103.74|103.62|103.22|104.38|103.98|103.62|103.22|409
1733823900000|2024-12-10 09:45:00|103.61|103.21|103.67|103.27|103.86|103.46|103.49|103.09|367
1733824200000|2024-12-10 09:50:00|103.66|103.26|103.88|103.48|104.04|103.64|103.62|103.22|414
1733824500000|2024-12-10 09:55:00|103.86|103.46|104.25|103.85|104.25|103.85|103.81|103.41|290
1733824800000|2024-12-10 10:00:00|104.24|103.84|104.82|104.42|105.19|104.79|104.15|103.75|407
1733825100000|2024-12-10 10:05:00|104.85|104.45|105.12|104.72|105.23|104.83|104.66|104.26|416
1733825400000|2024-12-10 10:10:00|105.14|104.74|106.19|105.79|106.19|105.79|105.02|104.62|406
1733825700000|2024-12-10 10:15:00|106.17|105.77|105.85|105.45|106.64|106.24|105.62|105.22|502
1733826000000|2024-12-10 10:20:00|105.89|105.49|105.82|105.42|106.1|105.7|105.59|105.19|456
1733826300000|2024-12-10 10:25:00|105.83|105.43|105.63|105.23|105.98|105.58|105.52|105.12|365
1733826600000|2024-12-10 10:30:00|105.62|105.22|106.55|106.15|106.55|106.15|105.62|105.22|403
1733826900000|2024-12-10 10:35:00|106.54|106.14|107.15|106.75|107.15|106.75|106.45|106.05|359
1733827200000|2024-12-10 10:40:00|107.14|106.74|106.98|106.58|107.18|106.78|106.81|106.41|330
1733827500000|2024-12-10 10:45:00|107|106.6|107.19|106.79|107.19|106.79|106.62|106.22|392
1733827800000|2024-12-10 10:50:00|107.18|106.78|106.6|106.2|107.18|106.78|106.6|106.2|414
1733828100000|2024-12-10 10:55:00|106.62|106.22|106.81|106.41|106.82|106.42|106.49|106.09|351
1733828400000|2024-12-10 11:00:00|106.8|106.4|106.52|106.12|106.8|106.4|106.29|105.89|440
1733828700000|2024-12-10 11:05:00|106.49|106.09|106.52|106.12|106.67|106.27|106.21|105.81|455
1733829000000|2024-12-10 11:10:00|106.51|106.11|106.1|105.7|106.52|106.12|106.05|105.65|376
1733829300000|2024-12-10 11:15:00|106.09|105.69|105.83|105.43|106.09|105.69|105.62|105.22|273
1733829600000|2024-12-10 11:20:00|105.84|105.44|106.08|105.68|106.31|105.91|105.84|105.44|323
1733829900000|2024-12-10 11:25:00|106.07|105.67|106.47|106.07|106.7|106.3|106.06|105.66|355
1733830200000|2024-12-10 11:30:00|106.48|106.08|105.69|105.29|106.52|106.12|105.63|105.23|392
1733830500000|2024-12-10 11:35:00|105.7|105.3|105.18|104.78|105.98|105.58|105.1|104.7|350
1733830800000|2024-12-10 11:40:00|105.19|104.79|104.92|104.52|105.31|104.91|104.64|104.24|354
1733831100000|2024-12-10 11:45:00|104.96|104.56|105.55|105.15|105.55|105.15|104.74|104.34|460
1733831400000|2024-12-10 11:50:00|105.56|105.16|105.81|105.41|106.05|105.65|105.34|104.94|431
1733831700000|2024-12-10 11:55:00|105.8|105.4|105.18|104.78|105.86|105.46|105.12|104.72|386
1733832000000|2024-12-10 12:00:00|105.19|104.79|104.77|104.37|105.54|105.14|104.76|104.36|439
1733832300000|2024-12-10 12:05:00|104.76|104.36|104.5|104.1|105.11|104.71|104.48|104.08|479
1733832600000|2024-12-10 12:10:00|104.49|104.09|103.91|103.51|104.58|104.18|103.79|103.39|410
1733832900000|2024-12-10 12:15:00|103.92|103.52|104.2|103.8|104.43|104.03|103.34|102.94|491
1733833200000|2024-12-10 12:20:00|104.19|103.79|103.26|102.86|104.2|103.8|103.24|102.84|482
1733833500000|2024-12-10 12:25:00|103.25|102.85|102.65|102.25|103.51|103.11|102.55|102.15|455
1733833800000|2024-12-10 12:30:00|102.6|102.2|101.84|101.44|103.22|102.82|101.83|101.43|423
1733834100000|2024-12-10 12:35:00|101.76|101.36|101.81|101.41|102.12|101.72|101.29|100.89|505
1733834400000|2024-12-10 12:40:00|101.83|101.43|101.09|100.69|102.46|102.06|101|100.6|540
1733834700000|2024-12-10 12:45:00|101.05|100.65|101.14|100.74|101.35|100.95|100.77|100.37|503
1733835000000|2024-12-10 12:50:00|101.15|100.75|100.95|100.55|101.33|100.93|100.35|99.95|379
1733835300000|2024-12-10 12:55:00|100.96|100.56|100.84|100.44|101.17|100.77|100.1|99.7|342
1733835600000|2024-12-10 13:00:00|100.86|100.46|101.84|101.44|102.07|101.67|100.71|100.31|596
1733835900000|2024-12-10 13:05:00|101.83|101.43|102.03|101.63|102.08|101.68|101.01|100.61|659
1733836200000|2024-12-10 13:10:00|101.99|101.59|101.6|101.2|102.49|102.09|101.54|101.14|574
1733836500000|2024-12-10 13:15:00|101.61|101.21|102.08|101.68|102.08|101.68|101.04|100.64|638
1733836800000|2024-12-10 13:20:00|102.07|101.67|101.69|101.29|102.12|101.72|101.34|100.94|648
1733837100000|2024-12-10 13:25:00|101.68|101.28|100.71|100.31|101.68|101.28|100.64|100.24|520
1733837400000|2024-12-10 13:30:00|100.76|100.36|101.34|100.94|101.57|101.17|100.76|100.36|641
1733837700000|2024-12-10 13:35:00|101.3|100.9|102.07|101.67|102.21|101.81|101.27|100.87|551
1733838000000|2024-12-10 13:40:00|102.06|101.66|102.45|102.05|102.61|102.21|101.67|101.27|484
1733838300000|2024-12-10 13:45:00|102.46|102.06|102.48|102.08|102.92|102.52|102.14|101.74|542
1733838600000|2024-12-10 13:50:00|102.49|102.09|101.85|101.45|102.7|102.3|101.83|101.43|501
1733838900000|2024-12-10 13:55:00|101.84|101.44|101.62|101.22|102.09|101.69|101.46|101.06|516
1733839200000|2024-12-10 14:00:00|101.56|101.16|102.86|102.46|102.86|102.46|101.44|101.04|583
1733839500000|2024-12-10 14:05:00|102.87|102.47|103.3|102.9|103.59|103.19|102.55|102.15|563
1733839800000|2024-12-10 14:10:00|103.31|102.91|102.95|102.55|103.61|103.21|102.32|101.92|556
1733840100000|2024-12-10 14:15:00|102.94|102.54|104.15|103.75|104.18|103.78|102.87|102.47|541
1733840400000|2024-12-10 14:20:00|104.12|103.72|103.89|103.49|104.27|103.87|103.57|103.17|533
1733840700000|2024-12-10 14:25:00|103.88|103.48|104.11|103.71|104.25|103.85|103.61|103.21|503
1733841000000|2024-12-10 14:30:00|104.1|103.7|103.29|102.89|104.61|104.21|103.28|102.88|641
1733841300000|2024-12-10 14:35:00|103.34|102.94|102.55|102.15|103.42|103.02|102.1|101.7|676
1733841600000|2024-12-10 14:40:00|102.58|102.18|103.78|103.38|103.78|103.38|102.22|101.82|688
1733841900000|2024-12-10 14:45:00|103.02|102.62|104.37|103.97|104.51|104.11|103.02|102.62|416
1733842200000|2024-12-10 14:50:00|104.36|103.96|103.08|102.68|104.61|104.21|102.73|102.33|552
1733842500000|2024-12-10 14:55:00|103.05|102.65|102.71|102.31|103.17|102.77|102.12|101.72|466
1733842800000|2024-12-10 15:00:00|102.77|102.37|102.41|102.01|103.22|102.82|102.09|101.69|715
1733843100000|2024-12-10 15:05:00|102.42|102.02|102.41|102.01|103.2|102.8|102.03|101.63|657
1733843400000|2024-12-10 15:10:00|102.42|102.02|101.98|101.58|102.98|102.58|101.9|101.5|668
1733843700000|2024-12-10 15:15:00|101.99|101.59|101|100.6|102.1|101.7|100.98|100.58|622
1733844000000|2024-12-10 15:20:00|101.05|100.65|100.13|99.73|101.09|100.69|99.99|99.59|582
1733844300000|2024-12-10 15:25:00|100.12|99.72|99.21|98.81|100.21|99.81|99.21|98.81|632
1733844600000|2024-12-10 15:30:00|99.15|98.75|99.43|99.03|99.98|99.58|98.66|98.26|746
1733844900000|2024-12-10 15:35:00|99.44|99.04|98.06|97.66|99.59|99.19|97.9|97.5|668
1733845200000|2024-12-10 15:40:00|98.07|97.67|98|97.6|98.46|98.06|97.21|96.81|713
1733845500000|2024-12-10 15:45:00|97.98|97.58|97.42|97.02|98.87|98.47|97.35|96.95|731
1733845800000|2024-12-10 15:50:00|97.37|96.97|96.65|96.25|97.63|97.23|96.62|96.22|722
1733846100000|2024-12-10 15:55:00|96.66|96.26|96.14|95.74|97.27|96.87|96.02|95.62|675
1733846400000|2024-12-10 16:00:00|96.13|95.73|96.38|95.98|97.32|96.92|95.49|95.09|618
1733846700000|2024-12-10 16:05:00|96.23|95.83|94.59|94.19|96.58|96.18|94.47|94.07|564
1733847000000|2024-12-10 16:10:00|94.61|94.21|96.15|95.75|96.54|96.14|94.44|94.04|565
1733847300000|2024-12-10 16:15:00|96.14|95.74|96.35|95.95|96.46|96.06|95.28|94.88|584
1733847600000|2024-12-10 16:20:00|96.36|95.96|96.98|96.58|97.31|96.91|96.11|95.71|534
1733847900000|2024-12-10 16:25:00|97|96.6|96.45|96.05|97.46|97.06|96.38|95.98|521
1733848200000|2024-12-10 16:30:00|96.43|96.03|95.47|95.07|96.53|96.13|95.27|94.87|576
1733848500000|2024-12-10 16:35:00|95.48|95.08|95.02|94.62|95.71|95.31|94.76|94.36|486
1733848800000|2024-12-10 16:40:00|95.03|94.63|94.58|94.18|95.05|94.65|94.37|93.97|382
1733849100000|2024-12-10 16:45:00|94.6|94.2|96.41|96.01|96.58|96.18|94.37|93.97|436
1733849400000|2024-12-10 16:50:00|96.42|96.02|97.42|97.02|97.73|97.33|96.35|95.95|530
1733849700000|2024-12-10 16:55:00|97.4|97|98.08|97.68|98.38|97.98|97.21|96.81|447
1733850000000|2024-12-10 17:00:00|98.06|97.66|97.16|96.76|98.13|97.73|96.44|96.04|514
1733850300000|2024-12-10 17:05:00|97.17|96.77|96.63|96.23|97.19|96.79|95.94|95.54|562
1733850600000|2024-12-10 17:10:00|96.64|96.24|96.97|96.57|97.62|97.22|96.45|96.05|414
1733850900000|2024-12-10 17:15:00|96.98|96.58|96.1|95.7|97.01|96.61|95.75|95.35|337
1733851200000|2024-12-10 17:20:00|96.09|95.69|95.38|94.98|96.27|95.87|95.24|94.84|405
1733851500000|2024-12-10 17:25:00|95.35|94.95|94.73|94.33|95.59|95.19|94.59|94.19|428
1733851800000|2024-12-10 17:30:00|94.71|94.31|94.78|94.38|95.13|94.73|94.4|94|375
1733852100000|2024-12-10 17:35:00|94.81|94.41|94.68|94.28|95.23|94.83|94.32|93.92|472
1733852400000|2024-12-10 17:40:00|94.72|94.32|94.6|94.2|94.9|94.5|94.04|93.64|561
1733852700000|2024-12-10 17:45:00|94.61|94.21|95.2|94.8|95.74|95.34|94.41|94.01|595
1733853000000|2024-12-10 17:50:00|95.22|94.82|93.91|93.51|95.28|94.88|93.86|93.46|469
1733853300000|2024-12-10 17:55:00|93.89|93.49|92.54|92.14|93.93|93.53|92.51|92.11|438
1733853600000|2024-12-10 18:00:00|92.57|92.17|93.09|92.69|93.33|92.93|92.22|91.82|716
1733853900000|2024-12-10 18:05:00|93.03|92.63|92.26|91.86|93.69|93.29|91.95|91.55|659
1733854200000|2024-12-10 18:10:00|92.27|91.87|93.36|92.96|93.45|93.05|91.94|91.54|697
1733854500000|2024-12-10 18:15:00|93.35|92.95|94.85|94.45|94.92|94.52|93.33|92.93|695
1733854800000|2024-12-10 18:20:00|94.86|94.46|94.76|94.36|95.46|95.06|94.56|94.16|581
1733855100000|2024-12-10 18:25:00|94.75|94.35|94.6|94.2|94.94|94.54|94.04|93.64|584
1733855400000|2024-12-10 18:30:00|94.61|94.21|94.92|94.52|95.44|95.04|94.34|93.94|623
1733855700000|2024-12-10 18:35:00|94.85|94.45|95.43|95.03|95.53|95.13|94.76|94.36|498
1733856000000|2024-12-10 18:40:00|95.42|95.02|95.43|95.03|95.73|95.33|94.99|94.59|461
1733856300000|2024-12-10 18:45:00|95.44|95.04|95.79|95.39|95.79|95.39|95|94.6|353
1733856600000|2024-12-10 18:50:00|95.78|95.38|95.09|94.69|95.82|95.42|94.91|94.51|305
1733856900000|2024-12-10 18:55:00|95.07|94.67|94.83|94.43|95.09|94.69|94.66|94.26|296
1733857200000|2024-12-10 19:00:00|94.85|94.45|95.52|95.12|95.94|95.54|94.7|94.3|568
1733857500000|2024-12-10 19:05:00|95.53|95.13|96.49|96.09|96.55|96.15|95.45|95.05|420
1733857800000|2024-12-10 19:10:00|96.48|96.08|96.87|96.47|97.16|96.76|96.34|95.94|357
1733858100000|2024-12-10 19:15:00|96.85|96.45|97.59|97.19|97.59|97.19|96.29|95.89|383
1733858400000|2024-12-10 19:20:00|97.58|97.18|97.78|97.38|98.51|98.11|97.49|97.09|358
1733858700000|2024-12-10 19:25:00|97.77|97.37|97.78|97.38|98.08|97.68|97.62|97.22|355
1733859000000|2024-12-10 19:30:00|97.82|97.42|98.24|97.84|98.25|97.85|97.2|96.8|333
1733859300000|2024-12-10 19:35:00|98.2|97.8|98.77|98.37|98.83|98.43|97.9|97.5|327
1733859600000|2024-12-10 19:40:00|98.74|98.34|98.59|98.19|99.02|98.62|98.59|98.19|215
1733859900000|2024-12-10 19:45:00|98.6|98.2|97.85|97.45|98.6|98.2|97.76|97.36|346
1733860200000|2024-12-10 19:50:00|97.86|97.46|98.94|98.54|98.94|98.54|97.72|97.32|425
1733860500000|2024-12-10 19:55:00|99|98.6|99.2|98.8|99.37|98.97|98.92|98.52|355
1733860800000|2024-12-10 20:00:00|99.19|98.79|99.34|98.94|99.46|99.06|98.66|98.26|525
1733861100000|2024-12-10 20:05:00|99.33|98.93|100.56|100.16|100.57|100.17|99.12|98.72|467
1733861400000|2024-12-10 20:10:00|100.59|100.19|99.66|99.26|100.67|100.27|99.41|99.01|470
1733861700000|2024-12-10 20:15:00|99.67|99.27|100.3|99.9|100.39|99.99|99.5|99.1|501
1733862000000|2024-12-10 20:20:00|100.31|99.91|100.79|100.39|100.84|100.44|99.99|99.59|471
1733862300000|2024-12-10 20:25:00|100.8|100.4|100.99|100.59|100.99|100.59|100.51|100.11|392
1733862600000|2024-12-10 20:30:00|100.98|100.58|101.12|100.72|101.41|101.01|100.49|100.09|528
1733862900000|2024-12-10 20:35:00|101.11|100.71|101.67|101.27|101.95|101.55|100.98|100.58|443
1733863200000|2024-12-10 20:40:00|101.69|101.29|101.58|101.18|101.8|101.4|101.38|100.98|492
1733863500000|2024-12-10 20:45:00|101.56|101.16|101.43|101.03|101.62|101.22|100.76|100.36|514
1733863800000|2024-12-10 20:50:00|101.42|101.02|101.68|101.28|102.08|101.68|101.33|100.93|500
1733864100000|2024-12-10 20:55:00|101.69|101.29|102.17|101.77|102.26|101.86|101.37|100.97|487
1733864400000|2024-12-10 21:00:00|102.08|101.68|104.17|103.77|104.24|103.84|101.85|101.45|334
1733864700000|2024-12-10 21:05:00|104.08|103.68|104.49|104.09|104.96|104.56|103.59|103.19|415
1733865000000|2024-12-10 21:10:00|104.5|104.1|104.38|103.98|105.1|104.7|103.88|103.48|359
1733865300000|2024-12-10 21:15:00|104.44|104.04|103.89|103.49|104.5|104.1|103.5|103.1|564
1733865600000|2024-12-10 21:20:00|103.9|103.5|104.05|103.65|104.65|104.25|103.74|103.34|551
1733865900000|2024-12-10 21:25:00|104.04|103.64|104.83|104.43|105.22|104.82|103.92|103.52|535
1733866200000|2024-12-10 21:30:00|104.85|104.45|104.95|104.55|105.6|105.2|104.45|104.05|613
1733866500000|2024-12-10 21:35:00|104.96|104.56|105.14|104.74|105.37|104.97|104.71|104.31|542
1733866800000|2024-12-10 21:40:00|105.16|104.76|104.47|104.07|105.24|104.84|104.12|103.72|477
1733867100000|2024-12-10 21:45:00|104.48|104.08|104.17|103.77|104.56|104.16|103.97|103.57|451
1733867400000|2024-12-10 21:50:00|104.18|103.78|104.42|104.02|104.68|104.28|103.86|103.46|434
1733867700000|2024-12-10 21:55:00|104.43|104.03|104.54|104.14|104.69|104.29|103.94|103.54|410
1733868000000|2024-12-10 22:00:00|104.51|104.11|104.11|103.71|104.63|104.23|103.96|103.56|572
1733868300000|2024-12-10 22:05:00|104.14|103.74|103.93|103.53|104.46|104.06|103.82|103.42|456
1733868600000|2024-12-10 22:10:00|103.91|103.51|103.6|103.2|103.92|103.52|103.19|102.79|530
1733868900000|2024-12-10 22:15:00|103.61|103.21|103.27|102.87|103.89|103.49|102.89|102.49|485
1733869200000|2024-12-10 22:20:00|103.26|102.86|104.27|103.87|104.27|103.87|103.1|102.7|394
1733869500000|2024-12-10 22:25:00|104.26|103.86|104.3|103.9|104.66|104.26|104.01|103.61|350
1733869800000|2024-12-10 22:30:00|104.31|103.91|104.41|104.01|104.77|104.37|104.26|103.86|304
1733870100000|2024-12-10 22:35:00|104.4|104|104.68|104.28|104.89|104.49|104.36|103.96|240
1733870400000|2024-12-10 22:40:00|104.69|104.29|104.41|104.01|104.8|104.4|104.34|103.94|222
1733870700000|2024-12-10 22:45:00|104.44|104.04|104.7|104.3|104.76|104.36|104.41|104.01|246
1733871000000|2024-12-10 22:50:00|104.69|104.29|104.73|104.33|104.76|104.36|104.57|104.17|228
1733871300000|2024-12-10 22:55:00|104.72|104.32|103.92|103.52|104.73|104.33|103.87|103.47|218
1733871600000|2024-12-10 23:00:00|103.94|103.54|104.66|104.26|104.91|104.51|103.92|103.52|259
1733871900000|2024-12-10 23:05:00|104.67|104.27|104.54|104.14|104.9|104.5|104.5|104.1|177
1733872200000|2024-12-10 23:10:00|104.52|104.12|104.46|104.06|104.87|104.47|104.22|103.82|299
1733872500000|2024-12-10 23:15:00|104.43|104.03|105.14|104.74|105.15|104.75|104.43|104.03|328
1733872800000|2024-12-10 23:20:00|105.13|104.73|104.67|104.27|105.31|104.91|104.64|104.24|385
1733873100000|2024-12-10 23:25:00|104.69|104.29|104.72|104.32|104.85|104.45|104.54|104.14|428
1733873400000|2024-12-10 23:30:00|104.71|104.31|104.46|104.06|104.89|104.49|104.28|103.88|488
1733873700000|2024-12-10 23:35:00|104.47|104.07|103.83|103.43|104.69|104.29|103.83|103.43|426
1733874000000|2024-12-10 23:40:00|103.85|103.45|103.77|103.37|104.18|103.78|103.77|103.37|329
1733874300000|2024-12-10 23:45:00|103.8|103.4|103.94|103.54|104|103.6|103.48|103.08|315
1733874600000|2024-12-10 23:50:00|103.96|103.56|104.02|103.62|104.19|103.79|103.69|103.29|256
1733874900000|2024-12-10 23:55:00|104.04|103.64|104.47|104.07|104.58|104.18|104.03|103.63|214
1733875200000|2024-12-11 00:00:00|104.44|104.04|104.46|104.06|104.84|104.44|104.2|103.8|411
1733875500000|2024-12-11 00:05:00|104.45|104.05|104.92|104.52|105.22|104.82|104.43|104.03|567
1733875800000|2024-12-11 00:10:00|104.91|104.51|104.37|103.97|104.96|104.56|104.37|103.97|193
1733876100000|2024-12-11 00:15:00|104.36|103.96|103.91|103.51|104.52|104.12|103.68|103.28|514
1733876400000|2024-12-11 00:20:00|103.93|103.53|103.46|103.06|104.27|103.87|103.28|102.88|438
1733876700000|2024-12-11 00:25:00|103.45|103.05|103.61|103.21|103.77|103.37|103.25|102.85|269
1733877000000|2024-12-11 00:30:00|103.6|103.2|103.49|103.09|104.35|103.95|103.48|103.08|361
1733877300000|2024-12-11 00:35:00|103.48|103.08|102.57|102.17|103.77|103.37|102.57|102.17|238
1733877600000|2024-12-11 00:40:00|102.58|102.18|101.96|101.56|102.88|102.48|101.9|101.5|219
1733877900000|2024-12-11 00:45:00|102.01|101.61|102.29|101.89|102.99|102.59|101.8|101.4|526
1733878200000|2024-12-11 00:50:00|102.28|101.88|103.3|102.9|103.69|103.29|102.28|101.88|446
1733878500000|2024-12-11 00:55:00|103.31|102.91|102.8|102.4|103.61|103.21|102.75|102.35|353
1733878800000|2024-12-11 01:00:00|102.79|102.39|101.9|101.5|102.99|102.59|101.56|101.16|557
1733879100000|2024-12-11 01:05:00|101.89|101.49|101.81|101.41|102.67|102.27|101.5|101.1|614
1733879400000|2024-12-11 01:10:00|101.8|101.4|101.37|100.97|101.82|101.42|101.21|100.81|549
1733879700000|2024-12-11 01:15:00|101.38|100.98|102.01|101.61|102.57|102.17|101.21|100.81|580
1733880000000|2024-12-11 01:20:00|102.06|101.66|100.47|100.07|102.09|101.69|100.39|99.99|613
1733880300000|2024-12-11 01:25:00|100.48|100.08|99.57|99.17|100.69|100.29|99.48|99.08|563
1733880600000|2024-12-11 01:30:00|99.58|99.18|100.01|99.61|100.37|99.97|99.52|99.12|575
1733880900000|2024-12-11 01:35:00|100.02|99.62|101.48|101.08|101.48|101.08|100.02|99.62|484
1733881200000|2024-12-11 01:40:00|101.49|101.09|100.83|100.43|101.59|101.19|100.66|100.26|479
1733881500000|2024-12-11 01:45:00|100.84|100.44|101.07|100.67|101.68|101.28|100.84|100.44|358
1733881800000|2024-12-11 01:50:00|101.06|100.66|99.61|99.21|101.13|100.73|99.61|99.21|364
1733882100000|2024-12-11 01:55:00|99.59|99.19|99.37|98.97|100.03|99.63|99.3|98.9|436
1733882400000|2024-12-11 02:00:00|99.38|98.98|99.55|99.15|99.64|99.24|99.1|98.7|644
1733882700000|2024-12-11 02:05:00|99.57|99.17|100.7|100.3|100.83|100.43|99.44|99.04|415
1733883000000|2024-12-11 02:10:00|100.68|100.28|99.91|99.51|100.68|100.28|99.82|99.42|351
1733883300000|2024-12-11 02:15:00|99.92|99.52|100.9|100.5|100.97|100.57|99.78|99.38|517
1733883600000|2024-12-11 02:20:00|100.95|100.55|101|100.6|101.28|100.88|100.66|100.26|309
1733883900000|2024-12-11 02:25:00|100.99|100.59|101.72|101.32|101.87|101.47|100.94|100.54|225
1733884200000|2024-12-11 02:30:00|101.73|101.33|101.85|101.45|102.47|102.07|101.48|101.08|319
1733884500000|2024-12-11 02:35:00|101.87|101.47|102.54|102.14|102.61|102.21|101.82|101.42|310
1733884800000|2024-12-11 02:40:00|102.57|102.17|104.22|103.82|104.23|103.83|102.54|102.14|370
1733885100000|2024-12-11 02:45:00|104.21|103.81|103.69|103.29|104.46|104.06|103.41|103.01|713
1733885400000|2024-12-11 02:50:00|103.68|103.28|103.63|103.23|103.82|103.42|103.22|102.82|583
1733885700000|2024-12-11 02:55:00|103.62|103.22|103.98|103.58|104.14|103.74|103.37|102.97|442
1733886000000|2024-12-11 03:00:00|103.94|103.54|103.81|103.41|104.45|104.05|103.69|103.29|412
1733886300000|2024-12-11 03:05:00|103.86|103.46|104.43|104.03|104.57|104.17|103.86|103.46|367
1733886600000|2024-12-11 03:10:00|104.44|104.04|104.02|103.62|104.44|104.04|103.71|103.31|475
1733886900000|2024-12-11 03:15:00|104.01|103.61|104.05|103.65|104.53|104.13|104.01|103.61|593
1733887200000|2024-12-11 03:20:00|104.04|103.64|103.79|103.39|104.12|103.72|103.44|103.04|639
1733887500000|2024-12-11 03:25:00|103.8|103.4|103.78|103.38|103.92|103.52|103.43|103.03|541
1733887800000|2024-12-11 03:30:00|103.72|103.32|104.25|103.85|104.39|103.99|103.64|103.24|659
1733888100000|2024-12-11 03:35:00|104.24|103.84|103.96|103.56|104.33|103.93|103.72|103.32|417
1733888400000|2024-12-11 03:40:00|103.97|103.57|103.64|103.24|103.97|103.57|103.26|102.86|313
1733888700000|2024-12-11 03:45:00|103.62|103.22|103.41|103.01|103.69|103.29|103.16|102.76|195
1733889000000|2024-12-11 03:50:00|103.39|102.99|103.11|102.71|103.46|103.06|102.96|102.56|215
1733889300000|2024-12-11 03:55:00|103.08|102.68|103.04|102.64|103.16|102.76|102.78|102.38|257
1733889600000|2024-12-11 04:00:00|103.03|102.63|103.76|103.36|104.29|103.89|103.01|102.61|360
1733889900000|2024-12-11 04:05:00|103.75|103.35|103.24|102.84|104.02|103.62|103.13|102.73|375
1733890200000|2024-12-11 04:10:00|103.25|102.85|103.24|102.84|103.37|102.97|102.83|102.43|237
1733890500000|2024-12-11 04:15:00|103.25|102.85|103.42|103.02|103.64|103.24|103.14|102.74|216
1733890800000|2024-12-11 04:20:00|103.39|102.99|104.11|103.71|104.26|103.86|103.39|102.99|219
1733891100000|2024-12-11 04:25:00|104.08|103.68|104.12|103.72|104.29|103.89|103.95|103.55|166
1733891400000|2024-12-11 04:30:00|104.09|103.69|104.28|103.88|104.69|104.29|103.93|103.53|318
1733891700000|2024-12-11 04:35:00|104.27|103.87|104.28|103.88|104.54|104.14|103.99|103.59|307
1733892000000|2024-12-11 04:40:00|104.29|103.89|103.94|103.54|104.48|104.08|103.94|103.54|239
1733892300000|2024-12-11 04:45:00|103.92|103.52|104.31|103.91|104.4|104|103.49|103.09|270
1733892600000|2024-12-11 04:50:00|104.3|103.9|104.91|104.51|104.91|104.51|104.11|103.71|278
1733892900000|2024-12-11 04:55:00|104.89|104.49|104.91|104.51|104.95|104.55|104.75|104.35|157
1733893200000|2024-12-11 05:00:00|104.93|104.53|105.01|104.61|105.37|104.97|104.64|104.24|238
1733893500000|2024-12-11 05:05:00|105.05|104.65|104.39|103.99|105.06|104.66|104.37|103.97|209
1733893800000|2024-12-11 05:10:00|104.38|103.98|104.4|104|104.51|104.11|104.03|103.63|169
1733894100000|2024-12-11 05:15:00|104.39|103.99|104.62|104.22|104.67|104.27|104.29|103.89|181
1733894400000|2024-12-11 05:20:00|104.61|104.21|104.56|104.16|104.86|104.46|104.45|104.05|173
1733894700000|2024-12-11 05:25:00|104.55|104.15|104.53|104.13|104.75|104.35|104.38|103.98|169
1733895000000|2024-12-11 05:30:00|104.55|104.15|103.81|103.41|104.64|104.24|103.69|103.29|173
1733895300000|2024-12-11 05:35:00|103.79|103.39|103.87|103.47|104.1|103.7|103.78|103.38|172
1733895600000|2024-12-11 05:40:00|103.86|103.46|104.79|104.39|104.86|104.46|103.83|103.43|198
1733895900000|2024-12-11 05:45:00|104.82|104.42|104.44|104.04|104.84|104.44|104.41|104.01|247
1733896200000|2024-12-11 05:50:00|104.45|104.05|104.37|103.97|104.54|104.14|104.28|103.88|216
1733896500000|2024-12-11 05:55:00|104.36|103.96|104.33|103.93|104.55|104.15|104.29|103.89|174
1733896800000|2024-12-11 06:00:00|104.31|103.91|104.22|103.82|104.33|103.93|103.81|103.41|224
1733897100000|2024-12-11 06:05:00|104.2|103.8|104.3|103.9|104.39|103.99|104.1|103.7|197
1733897400000|2024-12-11 06:10:00|104.29|103.89|104.7|104.3|104.77|104.37|104.29|103.89|183
1733897700000|2024-12-11 06:15:00|104.71|104.31|104.36|103.96|104.82|104.42|104.21|103.81|243
1733898000000|2024-12-11 06:20:00|104.33|103.93|104.32|103.92|104.59|104.19|104.08|103.68|160
1733898300000|2024-12-11 06:25:00|104.31|103.91|104.3|103.9|104.44|104.04|104.1|103.7|152
1733898600000|2024-12-11 06:30:00|104.29|103.89|104.05|103.65|104.4|104|103.98|103.58|232
1733898900000|2024-12-11 06:35:00|104.04|103.64|104.18|103.78|104.27|103.87|103.75|103.35|271
1733899200000|2024-12-11 06:40:00|104.17|103.77|103.93|103.53|104.22|103.82|103.83|103.43|206
1733899500000|2024-12-11 06:45:00|103.89|103.49|103.82|103.42|103.89|103.49|103.6|103.2|225
1733899800000|2024-12-11 06:50:00|103.83|103.43|104.06|103.66|104.19|103.79|103.73|103.33|240
1733900100000|2024-12-11 06:55:00|104.07|103.67|103.87|103.47|104.1|103.7|103.82|103.42|171
1733900400000|2024-12-11 07:00:00|103.9|103.5|104.35|103.95|104.54|104.14|103.83|103.43|251
1733900700000|2024-12-11 07:05:00|104.36|103.96|104.07|103.67|104.47|104.07|103.94|103.54|313
1733901000000|2024-12-11 07:10:00|104.06|103.66|103.76|103.36|104.06|103.66|103.61|103.21|276
1733901300000|2024-12-11 07:15:00|103.75|103.35|103.15|102.75|103.75|103.35|103.15|102.75|253
1733901600000|2024-12-11 07:20:00|103.17|102.77|103.5|103.1|103.51|103.11|103.17|102.77|191
1733901900000|2024-12-11 07:25:00|103.51|103.11|103.65|103.25|103.71|103.31|103.45|103.05|160
1733902200000|2024-12-11 07:30:00|103.67|103.27|103.96|103.56|104.27|103.87|103.65|103.25|235
1733902500000|2024-12-11 07:35:00|103.97|103.57|103.77|103.37|104.11|103.71|103.3|102.9|291
1733902800000|2024-12-11 07:40:00|103.76|103.36|103.76|103.36|103.86|103.46|103.55|103.15|210
1733903100000|2024-12-11 07:45:00|103.77|103.37|103.14|102.74|103.87|103.47|103.1|102.7|226
1733903400000|2024-12-11 07:50:00|103.15|102.75|103.09|102.69|103.24|102.84|102.66|102.26|216
1733903700000|2024-12-11 07:55:00|103.1|102.7|102.31|101.91|103.13|102.73|102.22|101.82|251
1733904000000|2024-12-11 08:00:00|102.33|101.93|102.83|102.43|103.16|102.76|102.27|101.87|380
1733904300000|2024-12-11 08:05:00|102.84|102.44|103.26|102.86|103.27|102.87|102.74|102.34|319
1733904600000|2024-12-11 08:10:00|103.27|102.87|103.35|102.95|103.69|103.29|103.13|102.73|274
1733904900000|2024-12-11 08:15:00|103.38|102.98|103.6|103.2|103.88|103.48|103.26|102.86|315
1733905200000|2024-12-11 08:20:00|103.62|103.22|103.98|103.58|104.28|103.88|103.62|103.22|335
1733905500000|2024-12-11 08:25:00|103.97|103.57|104.1|103.7|104.29|103.89|103.94|103.54|238
1733905800000|2024-12-11 08:30:00|104.05|103.65|103.98|103.58|104.48|104.08|103.75|103.35|302
1733906100000|2024-12-11 08:35:00|104.01|103.61|104.99|104.59|104.99|104.59|103.76|103.36|328
1733906400000|2024-12-11 08:40:00|105|104.6|105.41|105.01|105.48|105.08|104.81|104.41|370
1733906700000|2024-12-11 08:45:00|105.36|104.96|104.09|103.69|105.42|105.02|104.09|103.69|349
1733907000000|2024-12-11 08:50:00|104.07|103.67|104.48|104.08|104.58|104.18|103.81|103.41|312
1733907300000|2024-12-11 08:55:00|104.46|104.06|104.78|104.38|104.91|104.51|104.34|103.94|247
1733907600000|2024-12-11 09:00:00|104.79|104.39|104.65|104.25|105.25|104.85|104.64|104.24|319
1733907900000|2024-12-11 09:05:00|104.68|104.28|104.67|104.27|104.99|104.59|104.45|104.05|238
1733908200000|2024-12-11 09:10:00|104.68|104.28|104.16|103.76|104.75|104.35|104.11|103.71|205
1733908500000|2024-12-11 09:15:00|104.15|103.75|103.92|103.52|104.21|103.81|103.78|103.38|216
1733908800000|2024-12-11 09:20:00|103.94|103.54|103.79|103.39|104.04|103.64|103.47|103.07|274
1733909100000|2024-12-11 09:25:00|103.8|103.4|103.7|103.3|103.87|103.47|103.63|103.23|271
1733909400000|2024-12-11 09:30:00|103.69|103.29|104.17|103.77|104.17|103.77|103.45|103.05|323
1733909700000|2024-12-11 09:35:00|104.16|103.76|104.04|103.64|104.38|103.98|103.91|103.51|305
1733910000000|2024-12-11 09:40:00|104.05|103.65|103.84|103.44|104.05|103.65|103.75|103.35|242
1733910300000|2024-12-11 09:45:00|103.82|103.42|104.07|103.67|104.1|103.7|103.58|103.18|311
1733910600000|2024-12-11 09:50:00|104.05|103.65|104.2|103.8|104.31|103.91|103.88|103.48|254
1733910900000|2024-12-11 09:55:00|104.18|103.78|104.32|103.92|104.34|103.94|104.07|103.67|268
1733911200000|2024-12-11 10:00:00|104.32|103.92|103.91|103.51|104.39|103.99|103.87|103.47|258
1733911500000|2024-12-11 10:05:00|103.92|103.52|104.05|103.65|104.16|103.76|103.77|103.37|304
1733911800000|2024-12-11 10:10:00|104.04|103.64|103.91|103.51|104.08|103.68|103.89|103.49|187
1733912100000|2024-12-11 10:15:00|103.92|103.52|103.97|103.57|104.08|103.68|103.6|103.2|172
1733912400000|2024-12-11 10:20:00|103.96|103.56|104.19|103.79|104.37|103.97|103.96|103.56|231
1733912700000|2024-12-11 10:25:00|104.18|103.78|104.08|103.68|104.28|103.88|104.07|103.67|188
1733913000000|2024-12-11 10:30:00|104.1|103.7|104.11|103.71|104.27|103.87|103.97|103.57|274
1733913300000|2024-12-11 10:35:00|104.09|103.69|104.09|103.69|104.2|103.8|103.86|103.46|234
1733913600000|2024-12-11 10:40:00|104.07|103.67|104.17|103.77|104.23|103.83|103.96|103.56|186
1733913900000|2024-12-11 10:45:00|104.19|103.79|104.02|103.62|104.27|103.87|103.97|103.57|155
1733914200000|2024-12-11 10:50:00|104.04|103.64|104.6|104.2|104.67|104.27|104.04|103.64|250
1733914500000|2024-12-11 10:55:00|104.61|104.21|104.81|104.41|104.93|104.53|104.59|104.19|206
1733914800000|2024-12-11 11:00:00|104.8|104.4|104.92|104.52|104.99|104.59|104.48|104.08|217
1733915100000|2024-12-11 11:05:00|104.94|104.54|104.94|104.54|105.22|104.82|104.76|104.36|271
1733915400000|2024-12-11 11:10:00|104.95|104.55|105.08|104.68|105.09|104.69|104.9|104.5|194
1733915700000|2024-12-11 11:15:00|105.07|104.67|105.55|105.15|105.95|105.55|105.07|104.67|228
1733916000000|2024-12-11 11:20:00|105.53|105.13|105.26|104.86|105.58|105.18|105.11|104.71|302
1733916300000|2024-12-11 11:25:00|105.25|104.85|105.65|105.25|105.68|105.28|105.22|104.82|349
1733916600000|2024-12-11 11:30:00|105.64|105.24|105.77|105.37|105.88|105.48|105.5|105.1|331
1733916900000|2024-12-11 11:35:00|105.76|105.36|105.56|105.16|106.16|105.76|105.56|105.16|273
1733917200000|2024-12-11 11:40:00|105.54|105.14|105.21|104.81|105.54|105.14|105.18|104.78|219
1733917500000|2024-12-11 11:45:00|105.2|104.8|104.47|104.07|105.39|104.99|104.46|104.06|212
1733917800000|2024-12-11 11:50:00|104.48|104.08|104.83|104.43|104.95|104.55|104.48|104.08|253
1733918100000|2024-12-11 11:55:00|104.82|104.42|105.1|104.7|105.13|104.73|104.8|104.4|145
1733918400000|2024-12-11 12:00:00|105.09|104.69|105.83|105.43|105.87|105.47|105.04|104.64|245
1733918700000|2024-12-11 12:05:00|105.84|105.44|105.8|105.4|105.92|105.52|105.53|105.13|206
1733919000000|2024-12-11 12:10:00|105.81|105.41|105.41|105.01|106.03|105.63|105.29|104.89|234
1733919300000|2024-12-11 12:15:00|105.42|105.02|105.5|105.1|105.61|105.21|105|104.6|347
1733919600000|2024-12-11 12:20:00|105.49|105.09|105.72|105.32|105.76|105.36|105.4|105|344
1733919900000|2024-12-11 12:25:00|105.74|105.34|106.62|106.22|106.66|106.26|105.74|105.34|385
1733920200000|2024-12-11 12:30:00|106.61|106.21|106.65|106.25|106.89|106.49|106.43|106.03|318
1733920500000|2024-12-11 12:35:00|106.66|106.26|107.53|107.13|107.59|107.19|106.6|106.2|395
1733920800000|2024-12-11 12:40:00|107.54|107.14|107.03|106.63|107.58|107.18|106.82|106.42|468
1733921100000|2024-12-11 12:45:00|107.08|106.68|106.44|106.04|107.08|106.68|106.37|105.97|115
1733921400000|2024-12-11 12:50:00|106.43|106.03|106.3|105.9|106.63|106.23|106.07|105.67|334
1733921700000|2024-12-11 12:55:00|106.31|105.91|106.38|105.98|106.59|106.19|106.27|105.87|264
1733922000000|2024-12-11 13:00:00|106.39|105.99|106.47|106.07|106.79|106.39|106.2|105.8|321
1733922300000|2024-12-11 13:05:00|106.51|106.11|106.99|106.59|107.19|106.79|106.51|106.11|271
1733922600000|2024-12-11 13:10:00|107.02|106.62|106.67|106.27|107.04|106.64|106.56|106.16|216
1733922900000|2024-12-11 13:15:00|106.68|106.28|106.33|105.93|106.68|106.28|106|105.6|267
1733923200000|2024-12-11 13:20:00|106.28|105.88|106.97|106.57|107.09|106.69|106.21|105.81|202
1733923500000|2024-12-11 13:25:00|106.93|106.53|107.15|106.75|107.23|106.83|106.72|106.32|304
1733923800000|2024-12-11 13:30:00|107.16|106.76|108.65|108.25|108.97|108.57|107.16|106.76|637
1733924100000|2024-12-11 13:35:00|108.64|108.24|108.58|108.18|109.63|109.23|108.3|107.9|347
1733924400000|2024-12-11 13:40:00|108.57|108.17|108.19|107.79|108.57|108.17|107.43|107.03|467
1733924700000|2024-12-11 13:45:00|108.19|107.79|107.65|107.25|108.27|107.87|107.52|107.12|580
1733925000000|2024-12-11 13:50:00|107.66|107.26|107.2|106.8|107.87|107.47|107.11|106.71|552
1733925300000|2024-12-11 13:55:00|107.19|106.79|108.12|107.72|108.34|107.94|106.75|106.35|434
1733925600000|2024-12-11 14:00:00|108.13|107.73|107.27|106.87|108.3|107.9|107.26|106.86|442
1733925900000|2024-12-11 14:05:00|107.33|106.93|107.12|106.72|107.78|107.38|107.03|106.63|421
1733926200000|2024-12-11 14:10:00|107.13|106.73|107.25|106.85|107.25|106.85|106.65|106.25|324
1733926500000|2024-12-11 14:15:00|107.26|106.86|106.99|106.59|107.27|106.87|106.64|106.24|394
1733926800000|2024-12-11 14:20:00|106.97|106.57|107.83|107.43|107.84|107.44|106.86|106.46|312
1733927100000|2024-12-11 14:25:00|107.82|107.42|107.33|106.93|107.89|107.49|107.12|106.72|334
1733927400000|2024-12-11 14:30:00|107.32|106.92|107.3|106.9|107.46|107.06|106.63|106.23|361
1733927700000|2024-12-11 14:35:00|107.29|106.89|107.02|106.62|107.59|107.19|106.98|106.58|347
1733928000000|2024-12-11 14:40:00|107.01|106.61|107.17|106.77|107.44|107.04|106.77|106.37|274
1733928300000|2024-12-11 14:45:00|107.19|106.79|107.82|107.42|107.86|107.46|107.14|106.74|480
1733928600000|2024-12-11 14:50:00|107.81|107.41|108.32|107.92|108.48|108.08|107.8|107.4|396
1733928900000|2024-12-11 14:55:00|108.33|107.93|108.16|107.76|108.68|108.28|107.87|107.47|449
1733929200000|2024-12-11 15:00:00|108.17|107.77|108.36|107.96|108.5|108.1|107.94|107.54|472
1733929500000|2024-12-11 15:05:00|108.37|107.97|108.77|108.37|109.13|108.73|108.32|107.92|515
1733929800000|2024-12-11 15:10:00|108.78|108.38|109.17|108.77|109.4|109|108.76|108.36|486
1733930100000|2024-12-11 15:15:00|109.18|108.78|109.17|108.77|109.57|109.17|108.37|107.97|597
1733930400000|2024-12-11 15:20:00|109.18|108.78|109.92|109.52|109.99|109.59|109.09|108.69|539
1733930700000|2024-12-11 15:25:00|109.93|109.53|110.25|109.85|110.8|110.4|109.8|109.4|477
1733931000000|2024-12-11 15:30:00|110.26|109.86|110|109.6|110.34|109.94|109.49|109.09|519
1733931300000|2024-12-11 15:35:00|110.01|109.61|109.37|108.97|110.06|109.66|109.16|108.76|451
1733931600000|2024-12-11 15:40:00|109.42|109.02|109.45|109.05|109.66|109.26|109.05|108.65|419
1733931900000|2024-12-11 15:45:00|109.42|109.02|109.49|109.09|109.7|109.3|109.21|108.81|336
1733932200000|2024-12-11 15:50:00|109.5|109.1|109.87|109.47|110.14|109.74|109.5|109.1|371
1733932500000|2024-12-11 15:55:00|109.88|109.48|109.82|109.42|110.11|109.71|109.46|109.06|317
1733932800000|2024-12-11 16:00:00|109.81|109.41|110.91|110.51|111.24|110.84|109.81|109.41|358
1733933100000|2024-12-11 16:05:00|110.9|110.5|110.87|110.47|111.34|110.94|110.51|110.11|444
1733933400000|2024-12-11 16:10:00|110.9|110.5|109.98|109.58|110.96|110.56|109.8|109.4|390
1733933700000|2024-12-11 16:15:00|110|109.6|110.63|110.23|110.68|110.28|110|109.6|435
1733934000000|2024-12-11 16:20:00|110.62|110.22|110.48|110.08|110.89|110.49|110.36|109.96|380
1733934300000|2024-12-11 16:25:00|110.47|110.07|110.48|110.08|110.48|110.08|110.17|109.77|269
1733934600000|2024-12-11 16:30:00|110.45|110.05|109.63|109.23|110.59|110.19|109.3|108.9|458
1733934900000|2024-12-11 16:35:00|109.62|109.22|109.16|108.76|109.62|109.22|108.97|108.57|392
1733935200000|2024-12-11 16:40:00|109.15|108.75|108.94|108.54|109.15|108.75|108.47|108.07|285
1733935500000|2024-12-11 16:45:00|108.95|108.55|108.78|108.38|109.04|108.64|108.6|108.2|326
1733935800000|2024-12-11 16:50:00|108.76|108.36|109.2|108.8|109.21|108.81|108.6|108.2|259
1733936100000|2024-12-11 16:55:00|109.21|108.81|108.81|108.41|109.4|109|108.59|108.19|211
1733936400000|2024-12-11 17:00:00|108.76|108.36|109.06|108.66|109.16|108.76|108.69|108.29|231
1733936700000|2024-12-11 17:05:00|109.07|108.67|109.44|109.04|109.55|109.15|109.07|108.67|274
1733937000000|2024-12-11 17:10:00|109.45|109.05|109.24|108.84|109.65|109.25|109.24|108.84|249
1733937300000|2024-12-11 17:15:00|109.33|108.93|108.99|108.59|109.36|108.96|108.99|108.59|304
1733937600000|2024-12-11 17:20:00|109|108.6|108.6|108.2|109.16|108.76|108.5|108.1|355
1733937900000|2024-12-11 17:25:00|108.61|108.21|108.32|107.92|108.64|108.24|108.29|107.89|242
1733938200000|2024-12-11 17:30:00|108.2|107.8|108.1|107.7|108.39|107.99|107.98|107.58|323
1733938500000|2024-12-11 17:35:00|108.11|107.71|107.8|107.4|108.21|107.81|107.76|107.36|335
1733938800000|2024-12-11 17:40:00|107.81|107.41|108.16|107.76|108.33|107.93|107.81|107.41|274
1733939100000|2024-12-11 17:45:00|108.15|107.75|108.24|107.84|108.3|107.9|107.99|107.59|337
1733939400000|2024-12-11 17:50:00|108.26|107.86|107.93|107.53|108.36|107.96|107.73|107.33|258
1733939700000|2024-12-11 17:55:00|107.92|107.52|107.35|106.95|108.07|107.67|107.22|106.82|262
1733940000000|2024-12-11 18:00:00|107.37|106.97|107.8|107.4|107.88|107.48|107.21|106.81|479
1733940300000|2024-12-11 18:05:00|107.81|107.41|107.96|107.56|108.24|107.84|107.8|107.4|253
1733940600000|2024-12-11 18:10:00|107.94|107.54|108.08|107.68|108.1|107.7|107.67|107.27|227
1733940900000|2024-12-11 18:15:00|108.06|107.66|108.04|107.64|108.3|107.9|107.91|107.51|261
1733941200000|2024-12-11 18:20:00|108.05|107.65|108.07|107.67|108.33|107.93|107.95|107.55|249
1733941500000|2024-12-11 18:25:00|108.06|107.66|108.21|107.81|108.36|107.96|107.92|107.52|183
1733941800000|2024-12-11 18:30:00|108.27|107.87|108.22|107.82|108.51|108.11|108.18|107.78|311
1733942100000|2024-12-11 18:35:00|108.23|107.83|108.68|108.28|108.81|108.41|108.23|107.83|250
1733942400000|2024-12-11 18:40:00|108.69|108.29|108.65|108.25|108.7|108.3|108.37|107.97|190
1733942700000|2024-12-11 18:45:00|108.56|108.16|108.79|108.39|108.84|108.44|108.51|108.11|136
1733943000000|2024-12-11 18:50:00|108.78|108.38|108.18|107.78|108.79|108.39|108.17|107.77|190
1733943300000|2024-12-11 18:55:00|108.17|107.77|108.16|107.76|108.23|107.83|108.08|107.68|166
1733943600000|2024-12-11 19:00:00|108.28|107.88|108.53|108.13|108.65|108.25|108.27|107.87|205
1733943900000|2024-12-11 19:05:00|108.54|108.14|108.57|108.17|108.67|108.27|108.46|108.06|207
1733944200000|2024-12-11 19:10:00|108.55|108.15|108.24|107.84|108.63|108.23|108.24|107.84|205
1733944500000|2024-12-11 19:15:00|108.14|107.74|108.14|107.74|108.33|107.93|107.86|107.46|165
1733944800000|2024-12-11 19:20:00|108.16|107.76|108.39|107.99|108.44|108.04|108.14|107.74|146
1733945100000|2024-12-11 19:25:00|108.4|108|108.51|108.11|108.57|108.17|108.33|107.93|128
1733945400000|2024-12-11 19:30:00|108.5|108.1|108.66|108.26|108.72|108.32|108.5|108.1|169
1733945700000|2024-12-11 19:35:00|108.67|108.27|108.67|108.27|108.68|108.28|108.38|107.98|144
1733946000000|2024-12-11 19:40:00|108.66|108.26|108.7|108.3|108.77|108.37|108.56|108.16|134
1733946300000|2024-12-11 19:45:00|108.8|108.4|108.85|108.45|108.91|108.51|108.7|108.3|78
1733946600000|2024-12-11 19:50:00|108.87|108.47|108.82|108.42|108.95|108.55|108.69|108.29|189
1733946900000|2024-12-11 19:55:00|108.8|108.4|109|108.6|109.23|108.83|108.74|108.34|120
1733947200000|2024-12-11 20:00:00|108.82|108.42|109.38|108.98|109.38|108.98|108.82|108.42|177
1733947500000|2024-12-11 20:05:00|109.36|108.96|109.3|108.9|109.42|109.02|109.22|108.82|234
1733947800000|2024-12-11 20:10:00|109.29|108.89|109.02|108.62|109.29|108.89|108.84|108.44|176
1733948100000|2024-12-11 20:15:00|109.01|108.61|109.11|108.71|109.14|108.74|108.75|108.35|224
1733948400000|2024-12-11 20:20:00|109.1|108.7|109.11|108.71|109.27|108.87|108.98|108.58|185
1733948700000|2024-12-11 20:25:00|109.12|108.72|109.23|108.83|109.28|108.88|109.11|108.71|27
1733949000000|2024-12-11 20:30:00|109.34|108.94|108.89|108.49|109.46|109.06|108.88|108.48|188
1733949300000|2024-12-11 20:35:00|108.88|108.48|109.03|108.63|109.11|108.71|108.84|108.44|254
1733949600000|2024-12-11 20:40:00|109.02|108.62|109.13|108.73|109.18|108.78|108.87|108.47|227
1733949900000|2024-12-11 20:45:00|109.12|108.72|108.74|108.34|109.35|108.95|108.63|108.23|224
1733950200000|2024-12-11 20:50:00|108.73|108.33|108.51|108.11|108.85|108.45|108.5|108.1|186
1733950500000|2024-12-11 20:55:00|108.5|108.1|108.53|108.13|108.59|108.19|108.27|107.87|291
1733950800000|2024-12-11 21:00:00|108.66|108.26|108.62|108.22|108.72|108.32|108.48|108.08|265
1733951100000|2024-12-11 21:05:00|108.61|108.21|108.35|107.95|108.64|108.24|108.23|107.83|223
1733951400000|2024-12-11 21:10:00|108.36|107.96|108.82|108.42|108.82|108.42|108.32|107.92|174
1733951700000|2024-12-11 21:15:00|108.84|108.44|108.71|108.31|108.91|108.51|108.63|108.23|160
1733952000000|2024-12-11 21:20:00|108.76|108.36|109.01|108.61|109.02|108.62|108.69|108.29|154
1733952300000|2024-12-11 21:25:00|109|108.6|108.91|108.51|109|108.6|108.84|108.44|103
1733952600000|2024-12-11 21:30:00|108.81|108.41|109.07|108.67|109.07|108.67|108.61|108.21|117
1733952900000|2024-12-11 21:35:00|109.08|108.68|109.12|108.72|109.2|108.8|108.93|108.53|195
1733953200000|2024-12-11 21:40:00|109.11|108.71|109.14|108.74|109.19|108.79|108.94|108.54|148
1733953500000|2024-12-11 21:45:00|109.15|108.75|109.2|108.8|109.2|108.8|109.11|108.71|23
1733953800000|2024-12-11 21:50:00|109.23|108.83|109.27|108.87|109.42|109.02|109.22|108.82|89
1733954100000|2024-12-11 21:55:00|109.26|108.86|109.31|108.91|109.41|109.01|109.23|108.83|159
1733954400000|2024-12-11 22:00:00|109.3|108.9|109.25|108.85|109.55|109.15|109.24|108.84|262
1733954700000|2024-12-11 22:05:00|109.24|108.84|109.65|109.25|109.67|109.27|109.23|108.83|261
1733955000000|2024-12-11 22:10:00|109.66|109.26|109.62|109.22|109.67|109.27|109.4|109|232
1733955300000|2024-12-11 22:15:00|109.63|109.23|109.45|109.05|109.63|109.23|109.21|108.81|263
1733955600000|2024-12-11 22:20:00|109.46|109.06|109.54|109.14|109.56|109.16|109.43|109.03|79
1733955900000|2024-12-11 22:25:00|109.53|109.13|109.73|109.33|109.89|109.49|109.52|109.12|96
1733956200000|2024-12-11 22:30:00|109.74|109.34|109.55|109.15|109.84|109.44|109.5|109.1|167
1733956500000|2024-12-11 22:35:00|109.54|109.14|109.44|109.04|109.54|109.14|109.33|108.93|185
1733956800000|2024-12-11 22:40:00|109.45|109.05|109.4|109|109.47|109.07|109.33|108.93|167
1733957100000|2024-12-11 22:45:00|109.39|108.99|109.63|109.23|109.63|109.23|109.39|108.99|113
1733957400000|2024-12-11 22:50:00|109.62|109.22|109.93|109.53|109.93|109.53|109.62|109.22|116
1733957700000|2024-12-11 22:55:00|109.94|109.54|110.13|109.73|110.43|110.03|109.94|109.54|162
1733958000000|2024-12-11 23:00:00|110.11|109.71|110.15|109.75|110.22|109.82|109.98|109.58|150
1733958300000|2024-12-11 23:05:00|110.14|109.74|110.26|109.86|110.31|109.91|110.04|109.64|149
1733958600000|2024-12-11 23:10:00|110.24|109.84|110.24|109.84|110.25|109.85|110.02|109.62|131
1733958900000|2024-12-11 23:15:00|110.18|109.78|110.39|109.99|110.4|110|110.13|109.73|118
1733959200000|2024-12-11 23:20:00|110.38|109.98|110.04|109.64|110.47|110.07|109.98|109.58|119
1733959500000|2024-12-11 23:25:00|110.05|109.65|109.96|109.56|110.05|109.65|109.78|109.38|114
1733959800000|2024-12-11 23:30:00|109.95|109.55|109.87|109.47|110.05|109.65|109.76|109.36|210
1733960100000|2024-12-11 23:35:00|109.85|109.45|109.64|109.24|109.93|109.53|109.64|109.24|125
1733960400000|2024-12-11 23:40:00|109.61|109.21|109.6|109.2|109.71|109.31|109.33|108.93|190
1733960700000|2024-12-11 23:45:00|109.61|109.21|109.49|109.09|109.64|109.24|109.38|108.98|176
1733961000000|2024-12-11 23:50:00|109.48|109.08|109.28|108.88|109.5|109.1|109.23|108.83|182
1733961300000|2024-12-11 23:55:00|109.29|108.89|109.27|108.87|109.5|109.1|109.23|108.83|161
1733961600000|2024-12-12 00:00:00|109.28|108.88|108.2|107.8|109.28|108.88|108.19|107.79|313
1733961900000|2024-12-12 00:05:00|108.19|107.79|108.65|108.25|108.86|108.46|108.18|107.78|332
1733962200000|2024-12-12 00:10:00|108.66|108.26|109.02|108.62|109.07|108.67|108.55|108.15|335
1733962500000|2024-12-12 00:15:00|109.09|108.69|110.02|109.62|110.05|109.65|108.96|108.56|352
1733962800000|2024-12-12 00:20:00|110.03|109.63|109.58|109.18|110.03|109.63|109.56|109.16|289
1733963100000|2024-12-12 00:25:00|109.57|109.17|109.24|108.84|109.78|109.38|109.2|108.8|369
1733963400000|2024-12-12 00:30:00|109.25|108.85|109.96|109.56|110.03|109.63|109.25|108.85|354
1733963700000|2024-12-12 00:35:00|109.95|109.55|109.81|109.41|110.25|109.85|109.78|109.38|395
1733964000000|2024-12-12 00:40:00|109.82|109.42|109.48|109.08|109.89|109.49|109.46|109.06|260
1733964300000|2024-12-12 00:45:00|109.47|109.07|108.45|108.05|109.49|109.09|108.4|108|411
1733964600000|2024-12-12 00:50:00|108.44|108.04|108.62|108.22|109.02|108.62|108.2|107.8|472
1733964900000|2024-12-12 00:55:00|108.63|108.23|108.9|108.5|108.91|108.51|108.47|108.07|406
1733965200000|2024-12-12 01:00:00|108.89|108.49|109.32|108.92|109.37|108.97|108.67|108.27|385
1733965500000|2024-12-12 01:05:00|109.33|108.93|108.96|108.56|109.61|109.21|108.92|108.52|338
1733965800000|2024-12-12 01:10:00|108.95|108.55|109.51|109.11|109.56|109.16|108.87|108.47|336
1733966100000|2024-12-12 01:15:00|109.5|109.1|110.29|109.89|110.41|110.01|109.46|109.06|304
1733966400000|2024-12-12 01:20:00|110.3|109.9|109.61|109.21|110.38|109.98|109.59|109.19|296
1733966700000|2024-12-12 01:25:00|109.62|109.22|109.89|109.49|110|109.6|109.52|109.12|309
1733967000000|2024-12-12 01:30:00|109.9|109.5|108.99|108.59|109.97|109.57|108.86|108.46|453
1733967300000|2024-12-12 01:35:00|109|108.6|109.22|108.82|109.3|108.9|109|108.6|390
1733967600000|2024-12-12 01:40:00|109.23|108.83|108.96|108.56|109.49|109.09|108.85|108.45|330
1733967900000|2024-12-12 01:45:00|108.86|108.46|108.57|108.17|108.92|108.52|108.56|108.16|333
1733968200000|2024-12-12 01:50:00|108.55|108.15|108.18|107.78|108.68|108.28|108.17|107.77|280
1733968500000|2024-12-12 01:55:00|108.19|107.79|108.4|108|108.52|108.12|108.02|107.62|346
1733968800000|2024-12-12 02:00:00|108.41|108.01|108.72|108.32|108.79|108.39|108.32|107.92|387
1733969100000|2024-12-12 02:05:00|108.71|108.31|108.68|108.28|108.78|108.38|108.53|108.13|333
1733969400000|2024-12-12 02:10:00|108.67|108.27|108.58|108.18|108.8|108.4|108.57|108.17|216
1733969700000|2024-12-12 02:15:00|108.57|108.17|108.93|108.53|109.11|108.71|108.57|108.17|209
1733970000000|2024-12-12 02:20:00|108.94|108.54|109.25|108.85|109.46|109.06|108.93|108.53|229
1733970300000|2024-12-12 02:25:00|109.27|108.87|109.43|109.03|109.43|109.03|109.11|108.71|161
1733970600000|2024-12-12 02:30:00|109.44|109.04|109.73|109.33|109.81|109.41|109.41|109.01|124
1733970900000|2024-12-12 02:35:00|109.74|109.34|110.59|110.19|110.67|110.27|109.61|109.21|171
1733971200000|2024-12-12 02:40:00|110.6|110.2|110.85|110.45|110.97|110.57|110.43|110.03|250
1733971500000|2024-12-12 02:45:00|110.93|110.53|110.68|110.28|111.22|110.82|110.53|110.13|333
1733971800000|2024-12-12 02:50:00|110.63|110.23|110.88|110.48|110.95|110.55|110.58|110.18|308
1733972100000|2024-12-12 02:55:00|110.89|110.49|111.93|111.53|112.01|111.61|110.89|110.49|509
1733972400000|2024-12-12 03:00:00|111.88|111.48|111.15|110.75|111.88|111.48|110.87|110.47|512
1733972700000|2024-12-12 03:05:00|111.13|110.73|112.16|111.76|112.18|111.78|110.99|110.59|357
1733973000000|2024-12-12 03:10:00|112.15|111.75|112.28|111.88|112.42|112.02|112.09|111.69|209
1733973300000|2024-12-12 03:15:00|112.35|111.95|112.73|112.33|112.92|112.52|112.33|111.93|427
1733973600000|2024-12-12 03:20:00|112.7|112.3|113.11|112.71|113.15|112.75|112.63|112.23|345
1733973900000|2024-12-12 03:25:00|113.1|112.7|113.63|113.23|113.72|113.32|113|112.6|398
1733974200000|2024-12-12 03:30:00|113.65|113.25|113.29|112.89|113.77|113.37|113.22|112.82|390
1733974500000|2024-12-12 03:35:00|113.28|112.88|113.68|113.28|113.84|113.44|113.08|112.68|424
1733974800000|2024-12-12 03:40:00|113.67|113.27|113.46|113.06|113.69|113.29|113.19|112.79|357
1733975100000|2024-12-12 03:45:00|113.39|112.99|113.24|112.84|113.6|113.2|113.11|112.71|377
1733975400000|2024-12-12 03:50:00|113.23|112.83|112.92|112.52|113.32|112.92|112.89|112.49|389
1733975700000|2024-12-12 03:55:00|112.93|112.53|112.46|112.06|113|112.6|112.14|111.74|402
1733976000000|2024-12-12 04:00:00|112.45|112.05|113.24|112.84|113.36|112.96|112.36|111.96|365
1733976300000|2024-12-12 04:05:00|113.23|112.83|113.91|113.51|114|113.6|113.23|112.83|316
1733976600000|2024-12-12 04:10:00|113.89|113.49|113.33|112.93|113.93|113.53|113.26|112.86|357
1733976900000|2024-12-12 04:15:00|113.38|112.98|113.07|112.67|113.46|113.06|112.95|112.55|359
1733977200000|2024-12-12 04:20:00|113.08|112.68|113.87|113.47|114.13|113.73|112.98|112.58|409
1733977500000|2024-12-12 04:25:00|113.86|113.46|113.38|112.98|113.86|113.46|113.15|112.75|335
1733977800000|2024-12-12 04:30:00|113.4|113|113.57|113.17|113.73|113.33|113.35|112.95|372
1733978100000|2024-12-12 04:35:00|113.58|113.18|113.56|113.16|113.91|113.51|113.43|113.03|288
1733978400000|2024-12-12 04:40:00|113.57|113.17|113.73|113.33|113.88|113.48|113.38|112.98|325
1733978700000|2024-12-12 04:45:00|113.72|113.32|112.87|112.47|113.89|113.49|112.86|112.46|354
1733979000000|2024-12-12 04:50:00|112.86|112.46|113.11|112.71|113.11|112.71|112.26|111.86|273
1733979300000|2024-12-12 04:55:00|113.1|112.7|113.24|112.84|113.37|112.97|112.81|112.41|295
1733979600000|2024-12-12 05:00:00|113.25|112.85|113.07|112.67|113.76|113.36|113.04|112.64|313
1733979900000|2024-12-12 05:05:00|113.08|112.68|113.22|112.82|113.33|112.93|113.05|112.65|315
1733980200000|2024-12-12 05:10:00|113.23|112.83|113.4|113|113.45|113.05|113.15|112.75|264
1733980500000|2024-12-12 05:15:00|113.37|112.97|113.29|112.79|113.41|113.01|113.06|112.66|291
1733980800000|2024-12-12 05:20:00|113.28|112.78|113.98|113.48|114.1|113.6|113.28|112.78|294
1733981100000|2024-12-12 05:25:00|113.99|113.49|114.63|114.13|114.64|114.14|113.91|113.41|278
1733981400000|2024-12-12 05:30:00|114.6|114.1|115.09|114.59|115.23|114.73|114.5|114|390
1733981700000|2024-12-12 05:35:00|115.11|114.61|115.92|115.42|115.92|115.42|115.11|114.61|190
1733982000000|2024-12-12 05:40:00|115.91|115.41|115.68|115.18|115.99|115.49|115.63|115.13|252
1733982300000|2024-12-12 05:45:00|115.69|115.19|115.13|114.63|115.83|115.33|115|114.5|340
1733982600000|2024-12-12 05:50:00|115.15|114.65|115.57|115.07|115.73|115.23|115.03|114.53|383
1733982900000|2024-12-12 05:55:00|115.56|115.06|115.34|114.84|115.56|115.06|115.12|114.62|277
1733983200000|2024-12-12 06:00:00|115.32|114.82|115.07|114.57|115.63|115.13|114.85|114.35|424
1733983500000|2024-12-12 06:05:00|115.08|114.58|114.84|114.34|115.29|114.79|114.42|113.92|439
1733983800000|2024-12-12 06:10:00|114.83|114.33|114.37|113.87|115.07|114.57|114.33|113.83|338
1733984100000|2024-12-12 06:15:00|114.48|113.98|113.65|113.15|114.73|114.23|113.65|113.15|344
1733984400000|2024-12-12 06:20:00|113.58|113.08|113.98|113.48|113.98|113.48|113.32|112.82|367
1733984700000|2024-12-12 06:25:00|113.96|113.46|114.01|113.51|114.01|113.51|113.75|113.25|232
1733985000000|2024-12-12 06:30:00|114.07|113.57|113.67|113.17|114.07|113.57|113.21|112.71|281
1733985300000|2024-12-12 06:35:00|113.68|113.18|113.66|113.16|113.7|113.2|113.32|112.82|243
1733985600000|2024-12-12 06:40:00|113.65|113.15|113.4|112.9|113.65|113.15|113.13|112.63|190
1733985900000|2024-12-12 06:45:00|113.52|113.02|113.9|113.4|113.99|113.49|113.37|112.87|291
1733986200000|2024-12-12 06:50:00|113.88|113.38|113.42|112.92|114.01|113.51|113.41|112.91|226
1733986500000|2024-12-12 06:55:00|113.41|112.91|113.56|113.06|113.72|113.22|113.35|112.85|246
1733986800000|2024-12-12 07:00:00|113.57|113.07|113.89|113.39|113.94|113.44|113.35|112.85|264
1733987100000|2024-12-12 07:05:00|113.88|113.38|113.61|113.11|113.99|113.49|113.61|113.11|193
1733987400000|2024-12-12 07:10:00|113.6|113.1|113.39|112.89|113.65|113.15|113.29|112.79|168
1733987700000|2024-12-12 07:15:00|113.35|112.85|113.63|113.13|113.68|113.18|113.33|112.83|130
1733988000000|2024-12-12 07:20:00|113.64|113.14|113.86|113.36|113.98|113.48|113.64|113.14|115
1733988300000|2024-12-12 07:25:00|113.85|113.35|113.83|113.33|113.93|113.43|113.74|113.24|58
1733988600000|2024-12-12 07:30:00|113.82|113.32|113.63|113.13|113.9|113.4|113.53|113.03|84
1733988900000|2024-12-12 07:35:00|113.62|113.12|112.77|112.27|113.62|113.12|112.54|112.04|320
1733989200000|2024-12-12 07:40:00|112.8|112.3|112.86|112.36|112.99|112.49|112.79|112.29|196
1733989500000|2024-12-12 07:45:00|112.87|112.37|112.65|112.15|113.16|112.66|112.64|112.14|215
1733989800000|2024-12-12 07:50:00|112.64|112.14|112.61|112.11|112.86|112.36|112.4|111.9|223
1733990100000|2024-12-12 07:55:00|112.6|112.1|112.42|111.92|112.64|112.14|112.32|111.82|139
1733990400000|2024-12-12 08:00:00|112.57|112.07|113.24|112.74|113.25|112.75|112.48|111.98|253
1733990700000|2024-12-12 08:05:00|113.25|112.75|113.26|112.76|113.37|112.87|113.06|112.56|218
1733991000000|2024-12-12 08:10:00|113.27|112.77|113.23|112.73|113.43|112.93|113.19|112.69|165
1733991300000|2024-12-12 08:15:00|113.14|112.64|113.23|112.73|113.33|112.83|112.93|112.43|192
1733991600000|2024-12-12 08:20:00|113.25|112.75|113.28|112.78|113.4|112.9|113.04|112.54|96
1733991900000|2024-12-12 08:25:00|113.27|112.77|113.29|112.79|113.68|113.18|113.09|112.59|125
1733992200000|2024-12-12 08:30:00|113.3|112.8|113.66|113.16|113.66|113.16|113.23|112.73|168
1733992500000|2024-12-12 08:35:00|113.65|113.15|113.05|112.55|113.65|113.15|113.05|112.55|171
1733992800000|2024-12-12 08:40:00|113.04|112.54|113.16|112.66|113.2|112.7|113.04|112.54|102
1733993100000|2024-12-12 08:45:00|113.18|112.68|113.13|112.63|113.34|112.84|112.96|112.46|142
1733993400000|2024-12-12 08:50:00|113.12|112.62|113.05|112.55|113.18|112.68|112.98|112.48|107
1733993700000|2024-12-12 08:55:00|113.06|112.56|112.92|112.42|113.13|112.63|112.84|112.34|95
1733994000000|2024-12-12 09:00:00|112.94|112.44|113.61|113.11|113.61|113.11|112.9|112.4|47
1733994300000|2024-12-12 09:05:00|113.66|113.16|113.5|113|113.68|113.18|113.37|112.87|146
1733994600000|2024-12-12 09:10:00|113.51|113.01|113.58|113.08|113.88|113.38|113.44|112.94|75
1733994900000|2024-12-12 09:15:00|113.59|113.09|113.79|113.29|113.9|113.4|113.59|113.09|139
1733995200000|2024-12-12 09:20:00|113.81|113.31|113.57|113.07|113.81|113.31|113.3|112.8|231
1733995500000|2024-12-12 09:25:00|113.58|113.08|113.28|112.78|113.72|113.22|113.09|112.59|169
1733995800000|2024-12-12 09:30:00|113.11|112.61|112.65|112.15|113.11|112.61|112.55|112.05|143
1733996100000|2024-12-12 09:35:00|112.68|112.18|112.28|111.78|112.79|112.29|112.15|111.65|205
1733996400000|2024-12-12 09:40:00|112.29|111.79|112.18|111.68|112.31|111.81|111.94|111.44|179
1733996700000|2024-12-12 09:45:00|112.19|111.69|111.95|111.45|112.44|111.94|111.71|111.21|286
1733997000000|2024-12-12 09:50:00|111.96|111.46|112.13|111.63|112.19|111.69|111.84|111.34|267
1733997300000|2024-12-12 09:55:00|112.14|111.64|111.87|111.37|112.19|111.69|111.77|111.27|253
1733997600000|2024-12-12 10:00:00|111.95|111.45|111.34|110.84|112.11|111.61|111.29|110.79|380
1733997900000|2024-12-12 10:05:00|111.33|110.83|110.47|109.97|111.33|110.83|110.47|109.97|306
1733998200000|2024-12-12 10:10:00|110.48|109.98|110.93|110.43|111.27|110.77|110.48|109.98|496
1733998500000|2024-12-12 10:15:00|110.92|110.42|110.94|110.44|111.13|110.63|110.48|109.98|454
1733998800000|2024-12-12 10:20:00|110.89|110.39|111.23|110.73|111.25|110.75|110.83|110.33|349
1733999100000|2024-12-12 10:25:00|111.24|110.74|111.55|111.05|111.76|111.26|111.12|110.62|278
1733999400000|2024-12-12 10:30:00|111.56|111.06|111.49|110.99|111.61|111.11|111.05|110.55|336
1733999700000|2024-12-12 10:35:00|111.5|111|111.16|110.66|111.52|111.02|110.97|110.47|311
1734000000000|2024-12-12 10:40:00|111.17|110.67|111.45|110.95|111.49|110.99|111.03|110.53|309
1734000300000|2024-12-12 10:45:00|111.44|110.94|110.86|110.36|111.5|111|110.85|110.35|262
1734000600000|2024-12-12 10:50:00|110.85|110.35|110.78|110.28|111.06|110.56|110.53|110.03|295
1734000900000|2024-12-12 10:55:00|110.77|110.27|110.92|110.42|111.08|110.58|110.56|110.06|265
1734001200000|2024-12-12 11:00:00|110.87|110.37|109.96|109.46|110.9|110.4|109.96|109.46|331
1734001500000|2024-12-12 11:05:00|109.93|109.43|110.38|109.88|110.93|110.43|109.93|109.43|377
1734001800000|2024-12-12 11:10:00|110.37|109.87|109.89|109.39|110.37|109.87|109.72|109.22|425
1734002100000|2024-12-12 11:15:00|109.88|109.38|109.95|109.45|110.36|109.86|109.78|109.28|385
1734002400000|2024-12-12 11:20:00|109.96|109.46|109.93|109.43|110.12|109.62|109.45|108.95|311
1734002700000|2024-12-12 11:25:00|109.91|109.41|110.34|109.84|110.34|109.84|109.84|109.34|255
1734003000000|2024-12-12 11:30:00|110.39|109.89|109.62|109.12|110.44|109.94|109.43|108.93|407
1734003300000|2024-12-12 11:35:00|109.63|109.13|109.43|108.93|109.67|109.17|109.23|108.73|415
1734003600000|2024-12-12 11:40:00|109.41|108.91|109.55|109.05|109.68|109.18|109.39|108.89|316
1734003900000|2024-12-12 11:45:00|109.54|109.04|109.72|109.22|109.76|109.26|109.44|108.94|217
1734004200000|2024-12-12 11:50:00|109.74|109.24|110.25|109.75|110.26|109.76|109.74|109.24|169
1734004500000|2024-12-12 11:55:00|110.27|109.77|110.43|109.93|110.43|109.93|110.15|109.65|166
1734004800000|2024-12-12 12:00:00|110.44|109.94|110.78|110.28|110.99|110.49|110.44|109.94|263
1734005100000|2024-12-12 12:05:00|110.77|110.27|110.94|110.44|111.08|110.58|110.77|110.27|169
1734005400000|2024-12-12 12:10:00|110.91|110.41|111.34|110.84|111.38|110.88|110.84|110.34|116
1734005700000|2024-12-12 12:15:00|111.33|110.83|111.74|111.24|111.76|111.26|111.11|110.61|209
1734006000000|2024-12-12 12:20:00|111.75|111.25|111.86|111.36|112.04|111.54|111.62|111.12|223
1734006300000|2024-12-12 12:25:00|111.88|111.38|111.46|110.96|111.88|111.38|111.37|110.87|178
1734006600000|2024-12-12 12:30:00|111.5|111|111.82|111.32|111.91|111.41|111.5|111|288
1734006900000|2024-12-12 12:35:00|111.8|111.3|112.01|111.51|112.21|111.71|111.75|111.25|253
1734007200000|2024-12-12 12:40:00|112.02|111.52|111.92|111.42|112.09|111.59|111.8|111.3|234
1734007500000|2024-12-12 12:45:00|111.9|111.4|112.15|111.65|112.24|111.74|111.68|111.18|173
1734007800000|2024-12-12 12:50:00|112.16|111.66|112.63|112.13|112.76|112.26|112.16|111.66|225
1734008100000|2024-12-12 12:55:00|112.64|112.14|112.67|112.17|112.95|112.45|112.46|111.96|199
1734008400000|2024-12-12 13:00:00|112.69|112.19|112.1|111.6|112.8|112.3|112.09|111.59|339
1734008700000|2024-12-12 13:05:00|112.11|111.61|112.7|112.2|112.84|112.34|112.1|111.6|292
1734009000000|2024-12-12 13:10:00|112.69|112.19|112.37|111.87|112.71|112.21|112.27|111.77|292
1734009300000|2024-12-12 13:15:00|112.32|111.82|113.3|112.8|113.33|112.83|112.2|111.7|450
1734009600000|2024-12-12 13:20:00|113.29|112.79|113.08|112.58|113.86|113.36|113.08|112.58|444
1734009900000|2024-12-12 13:25:00|113.07|112.57|113.28|112.78|113.35|112.85|113|112.5|329
1734010200000|2024-12-12 13:30:00|113.27|112.77|112.46|111.96|113.68|113.18|110.92|110.42|739
1734010500000|2024-12-12 13:35:00|112.49|111.99|112.03|111.53|112.49|111.99|110.57|110.07|820
1734010800000|2024-12-12 13:40:00|112.02|111.52|112.22|111.72|113.03|112.53|111.51|111.01|725
1734011100000|2024-12-12 13:45:00|112.21|111.71|111.31|110.81|112.4|111.9|110.94|110.44|787
1734011400000|2024-12-12 13:50:00|111.32|110.82|111.65|111.15|112.13|111.63|111.32|110.82|620
1734011700000|2024-12-12 13:55:00|111.66|111.16|111.61|111.11|112.05|111.55|111.27|110.77|493
1734012000000|2024-12-12 14:00:00|111.6|111.1|111.16|110.66|111.71|111.21|110.94|110.44|528
1734012300000|2024-12-12 14:05:00|111.14|110.64|112.2|111.7|112.2|111.7|110.71|110.21|465
1734012600000|2024-12-12 14:10:00|112.19|111.69|111.54|111.04|112.26|111.76|111.54|111.04|324
1734012900000|2024-12-12 14:15:00|111.53|111.03|111.44|110.94|111.66|111.16|111.05|110.55|435
1734013200000|2024-12-12 14:20:00|111.43|110.93|111.99|111.49|112.07|111.57|111.43|110.93|371
1734013500000|2024-12-12 14:25:00|112.01|111.51|112.01|111.51|112.21|111.71|111.63|111.13|266
1734013800000|2024-12-12 14:30:00|112|111.5|111.09|110.59|112.43|111.93|111.09|110.59|504
1734014100000|2024-12-12 14:35:00|111.08|110.58|111.09|110.59|111.32|110.82|110.45|109.95|520
1734014400000|2024-12-12 14:40:00|111.08|110.58|111.21|110.71|111.98|111.48|110.58|110.08|744
1734014700000|2024-12-12 14:45:00|111.2|110.7|110.88|110.38|111.31|110.81|110.29|109.79|695
1734015000000|2024-12-12 14:50:00|110.87|110.37|111.43|110.93|111.5|111|110.6|110.1|561
1734015300000|2024-12-12 14:55:00|111.44|110.94|111.82|111.32|111.82|111.32|111.21|110.71|452
1734015600000|2024-12-12 15:00:00|111.84|111.34|112.56|112.06|112.69|112.19|111.81|111.31|463
1734015900000|2024-12-12 15:05:00|112.6|112.1|110.9|110.4|112.66|112.16|110.87|110.37|485
1734016200000|2024-12-12 15:10:00|110.91|110.41|110.66|110.16|111.5|111|110.6|110.1|508
1734016500000|2024-12-12 15:15:00|110.67|110.17|111.27|110.77|111.28|110.78|110.29|109.79|438
1734016800000|2024-12-12 15:20:00|111.26|110.76|111.79|111.29|111.97|111.47|111.01|110.51|262
1734017100000|2024-12-12 15:25:00|111.81|111.31|111.54|111.04|111.96|111.46|111.33|110.83|275
1734017400000|2024-12-12 15:30:00|111.53|111.03|110.97|110.47|111.53|111.03|110.44|109.94|400
1734017700000|2024-12-12 15:35:00|110.96|110.46|111.24|110.74|111.43|110.93|110.89|110.39|331
1734018000000|2024-12-12 15:40:00|111.25|110.75|111.54|111.04|111.65|111.15|111.12|110.62|295
1734018300000|2024-12-12 15:45:00|111.59|111.09|111.8|111.3|112.23|111.73|111.26|110.76|452
1734018600000|2024-12-12 15:50:00|111.82|111.32|111.65|111.15|111.82|111.32|111.2|110.7|410
1734018900000|2024-12-12 15:55:00|111.64|111.14|111.8|111.3|111.89|111.39|111.61|111.11|327
1734019200000|2024-12-12 16:00:00|111.7|111.2|112.38|111.88|112.73|112.23|111.69|111.19|543
1734019500000|2024-12-12 16:05:00|112.4|111.9|113.16|112.66|113.27|112.77|112.31|111.81|459
1734019800000|2024-12-12 16:10:00|113.2|112.7|113.03|112.53|113.38|112.88|112.9|112.4|151
1734020100000|2024-12-12 16:15:00|113.04|112.54|113.14|112.64|113.42|112.92|112.86|112.36|502
1734020400000|2024-12-12 16:20:00|113.13|112.63|112.76|112.26|113.36|112.86|112.76|112.26|463
1734020700000|2024-12-12 16:25:00|112.77|112.27|112.2|111.7|113.12|112.62|112.12|111.62|343
1734021000000|2024-12-12 16:30:00|112.19|111.69|112.26|111.76|112.53|112.03|111.73|111.23|369
1734021300000|2024-12-12 16:35:00|112.27|111.77|111.69|111.19|112.27|111.77|111.44|110.94|469
1734021600000|2024-12-12 16:40:00|111.7|111.2|112.84|112.34|113.14|112.64|111.54|111.04|332
1734021900000|2024-12-12 16:45:00|112.97|112.47|112.21|111.71|113.1|112.6|112.12|111.62|408
1734022200000|2024-12-12 16:50:00|112.22|111.72|112.27|111.77|112.41|111.91|111.92|111.42|393
1734022500000|2024-12-12 16:55:00|112.26|111.76|112.35|111.85|112.6|112.1|112.17|111.67|274
1734022800000|2024-12-12 17:00:00|112.34|111.84|112.79|112.29|112.81|112.31|112.17|111.67|300
1734023100000|2024-12-12 17:05:00|112.81|112.31|113.19|112.69|113.42|112.92|112.7|112.2|315
1734023400000|2024-12-12 17:10:00|113.2|112.7|113.48|112.98|113.5|113|113.16|112.66|248
1734023700000|2024-12-12 17:15:00|113.47|112.97|113.11|112.61|113.61|113.11|113.11|112.61|259
1734024000000|2024-12-12 17:20:00|113.1|112.6|112.89|112.39|113.3|112.8|112.8|112.3|284
1734024300000|2024-12-12 17:25:00|112.9|112.4|113.08|112.58|113.17|112.67|112.55|112.05|310
1734024600000|2024-12-12 17:30:00|113|112.5|112.89|112.39|113.1|112.6|112.52|112.02|242
1734024900000|2024-12-12 17:35:00|112.88|112.38|112.62|112.12|113.04|112.54|112.62|112.12|196
1734025200000|2024-12-12 17:40:00|112.6|112.1|112.74|112.24|112.78|112.28|112.31|111.81|169
1734025500000|2024-12-12 17:45:00|112.79|112.29|112.87|112.37|112.97|112.47|112.75|112.25|199
1734025800000|2024-12-12 17:50:00|112.88|112.38|112.89|112.39|112.92|112.42|112.6|112.1|231
1734026100000|2024-12-12 17:55:00|112.9|112.4|113.41|112.91|113.61|113.11|112.9|112.4|203
1734026400000|2024-12-12 18:00:00|113.43|112.93|113.06|112.56|113.58|113.08|112.88|112.38|301
1734026700000|2024-12-12 18:05:00|113.07|112.57|113.17|112.67|113.2|112.7|113.01|112.51|245
1734027000000|2024-12-12 18:10:00|113.18|112.68|113.19|112.69|113.3|112.8|113.06|112.56|200
1734027300000|2024-12-12 18:15:00|113.2|112.7|113.47|112.97|113.79|113.29|113.2|112.7|239
1734027600000|2024-12-12 18:20:00|113.46|112.96|113.46|112.96|113.48|112.98|113.2|112.7|185
1734027900000|2024-12-12 18:25:00|113.47|112.97|113.29|112.79|113.49|112.99|113.15|112.65|211
1734028200000|2024-12-12 18:30:00|113.21|112.71|112.89|112.39|113.23|112.73|112.81|112.31|172
1734028500000|2024-12-12 18:35:00|112.88|112.38|112.09|111.59|112.88|112.38|111.94|111.44|348
1734028800000|2024-12-12 18:40:00|112.07|111.57|112.53|112.03|112.74|112.24|112.03|111.53|301
1734029100000|2024-12-12 18:45:00|112.52|112.02|112.35|111.85|112.63|112.13|112.22|111.72|243
1734029400000|2024-12-12 18:50:00|112.38|111.88|112.59|112.09|112.63|112.13|112.25|111.75|196
1734029700000|2024-12-12 18:55:00|112.57|112.07|112.4|111.9|112.65|112.15|112.37|111.87|125
1734030000000|2024-12-12 19:00:00|112.49|111.99|113.34|112.84|113.57|113.07|112.49|111.99|231
1734030300000|2024-12-12 19:05:00|113.35|112.85|113.66|113.16|113.66|113.16|113.23|112.73|208
1734030600000|2024-12-12 19:10:00|113.65|113.15|112.87|112.37|113.75|113.25|112.87|112.37|203
1734030900000|2024-12-12 19:15:00|112.84|112.34|113.19|112.69|113.2|112.7|112.76|112.26|298
1734031200000|2024-12-12 19:20:00|113.18|112.68|113.3|112.8|113.48|112.98|113.18|112.68|208
1734031500000|2024-12-12 19:25:00|113.29|112.79|112.06|111.56|113.41|112.91|111.87|111.37|293
1734031800000|2024-12-12 19:30:00|112.05|111.55|111.33|110.83|112.53|112.03|111.27|110.77|538
1734032100000|2024-12-12 19:35:00|111.34|110.84|110.27|109.77|111.34|110.84|110.19|109.69|720
1734032400000|2024-12-12 19:40:00|110.26|109.76|109.8|109.3|110.45|109.95|109.62|109.12|667
1734032700000|2024-12-12 19:45:00|109.83|109.33|110.77|110.27|111.04|110.54|109.27|108.77|639
1734033000000|2024-12-12 19:50:00|110.76|110.26|110.03|109.53|111.16|110.66|110.02|109.52|564
1734033300000|2024-12-12 19:55:00|110.04|109.54|109.27|108.77|110.08|109.58|109.2|108.7|552
1734033600000|2024-12-12 20:00:00|109.23|108.73|109.81|109.31|110.29|109.79|109.17|108.67|501
1734033900000|2024-12-12 20:05:00|109.83|109.33|110.19|109.69|110.44|109.94|109.72|109.22|384
1734034200000|2024-12-12 20:10:00|110.2|109.7|110.53|110.03|110.67|110.17|110.06|109.56|251
1734034500000|2024-12-12 20:15:00|110.52|110.02|109.97|109.47|110.63|110.13|109.6|109.1|332
1734034800000|2024-12-12 20:20:00|110.02|109.52|110.07|109.57|110.18|109.68|109.57|109.07|306
1734035100000|2024-12-12 20:25:00|110.06|109.56|110.06|109.56|110.28|109.78|109.94|109.44|235
1734035400000|2024-12-12 20:30:00|110.09|109.59|110.52|110.02|110.64|110.14|110.03|109.53|215
1734035700000|2024-12-12 20:35:00|110.53|110.03|111.34|110.84|111.63|111.13|110.53|110.03|336
1734036000000|2024-12-12 20:40:00|111.36|110.86|111.79|111.29|111.9|111.4|111.32|110.82|315
1734036300000|2024-12-12 20:45:00|111.78|111.28|111.41|110.91|111.89|111.39|111.35|110.85|370
1734036600000|2024-12-12 20:50:00|111.43|110.93|110.94|110.44|111.5|111|110.77|110.27|306
1734036900000|2024-12-12 20:55:00|110.95|110.45|111.26|110.76|111.26|110.76|110.69|110.19|256
1734037200000|2024-12-12 21:00:00|111.23|110.73|110.89|110.39|111.5|111|110.82|110.32|280
1734037500000|2024-12-12 21:05:00|110.88|110.38|110.88|110.38|110.96|110.46|110.62|110.12|219
1734037800000|2024-12-12 21:10:00|110.9|110.4|110.61|110.11|110.9|110.4|110.61|110.11|253
1734038100000|2024-12-12 21:15:00|110.62|110.12|111.04|110.54|111.3|110.8|110.44|109.94|341
1734038400000|2024-12-12 21:20:00|111.03|110.53|111.52|111.02|111.66|111.16|110.95|110.45|281
1734038700000|2024-12-12 21:25:00|111.53|111.03|111.47|110.97|111.72|111.22|111.46|110.96|203
1734039000000|2024-12-12 21:30:00|111.48|110.98|110.86|110.36|111.48|110.98|110.86|110.36|200
1734039300000|2024-12-12 21:35:00|110.85|110.35|110.28|109.78|110.93|110.43|110.14|109.64|197
1734039600000|2024-12-12 21:40:00|110.26|109.76|109.88|109.38|110.38|109.88|109.79|109.29|229
1734039900000|2024-12-12 21:45:00|109.89|109.39|110.23|109.73|110.4|109.9|109.84|109.34|283
1734040200000|2024-12-12 21:50:00|110.21|109.71|110.42|109.92|110.56|110.06|110.01|109.51|233
1734040500000|2024-12-12 21:55:00|110.43|109.93|110.16|109.66|110.54|110.04|110.14|109.64|151
1734040800000|2024-12-12 22:00:00|110.17|109.67|109.48|108.98|110.25|109.75|109.34|108.84|390
1734041100000|2024-12-12 22:05:00|109.49|108.99|108.83|108.33|109.81|109.31|108.83|108.33|497
1734041400000|2024-12-12 22:10:00|108.8|108.3|109.17|108.67|109.17|108.67|108.66|108.16|396
1734041700000|2024-12-12 22:15:00|109.18|108.68|108.65|108.15|109.29|108.79|108.64|108.14|414
1734042000000|2024-12-12 22:20:00|108.64|108.14|109.14|108.64|109.23|108.73|108.5|108|252
1734042300000|2024-12-12 22:25:00|109.15|108.65|109.56|109.06|109.83|109.33|109.15|108.65|167
1734042600000|2024-12-12 22:30:00|109.57|109.07|109.66|109.16|109.83|109.33|109.45|108.95|179
1734042900000|2024-12-12 22:35:00|109.65|109.15|109.66|109.16|109.75|109.25|108.92|108.42|226
1734043200000|2024-12-12 22:40:00|109.65|109.15|110.01|109.51|110.02|109.52|109.45|108.95|372
1734043500000|2024-12-12 22:45:00|110.02|109.52|110.24|109.74|110.25|109.75|110|109.5|84
1734043800000|2024-12-12 22:50:00|110.21|109.71|110.16|109.66|110.25|109.75|109.99|109.49|165
1734044100000|2024-12-12 22:55:00|110.14|109.64|109.54|109.04|110.16|109.66|109.5|109|219
1734044400000|2024-12-12 23:00:00|109.67|109.17|109.74|109.24|110.15|109.65|109.65|109.15|277
1734044700000|2024-12-12 23:05:00|109.75|109.25|109.62|109.12|109.99|109.49|109.61|109.11|298
1734045000000|2024-12-12 23:10:00|109.63|109.13|109.85|109.35|110.04|109.54|109.63|109.13|249
1734045300000|2024-12-12 23:15:00|109.86|109.36|109.24|108.74|110.03|109.53|109.23|108.73|319
1734045600000|2024-12-12 23:20:00|109.23|108.73|108.89|108.39|109.28|108.78|108.87|108.37|257
1734045900000|2024-12-12 23:25:00|108.9|108.4|109.38|108.88|109.39|108.89|108.89|108.39|192
1734046200000|2024-12-12 23:30:00|109.39|108.89|109.76|109.26|109.79|109.29|109.36|108.86|156
1734046500000|2024-12-12 23:35:00|109.77|109.27|109.47|108.97|109.8|109.3|109.47|108.97|166
1734046800000|2024-12-12 23:40:00|109.48|108.98|109.65|109.15|109.75|109.25|109.47|108.97|121
1734047100000|2024-12-12 23:45:00|109.66|109.16|109.86|109.36|110|109.5|109.66|109.16|144
1734047400000|2024-12-12 23:50:00|109.88|109.38|110.09|109.59|110.09|109.59|109.83|109.33|156
1734047700000|2024-12-12 23:55:00|110.08|109.58|110.19|109.69|110.31|109.81|110.03|109.53|119
1734048000000|2024-12-13 00:00:00|110.17|109.67|110.3|109.8|110.36|109.86|110.12|109.62|116
1734048300000|2024-12-13 00:05:00|110.24|109.74|110.31|109.81|110.62|110.12|110.16|109.66|182
1734048600000|2024-12-13 00:10:00|110.34|109.84|109.71|109.21|110.35|109.85|109.48|108.98|295
1734048900000|2024-12-13 00:15:00|109.7|109.2|110.05|109.55|110.11|109.61|109.2|108.7|323
1734049200000|2024-12-13 00:20:00|110.06|109.56|110.61|110.11|110.62|110.12|110.04|109.54|207
1734049500000|2024-12-13 00:25:00|110.6|110.1|110.19|109.69|110.86|110.36|110.1|109.6|205
1734049800000|2024-12-13 00:30:00|110.17|109.67|110.23|109.73|110.24|109.74|109.99|109.49|193
1734050100000|2024-12-13 00:35:00|110.24|109.74|110.13|109.63|110.43|109.93|110.03|109.53|185
1734050400000|2024-12-13 00:40:00|110.16|109.66|110.25|109.75|110.37|109.87|110.16|109.66|72
1734050700000|2024-12-13 00:45:00|110.25|109.75|109.69|109.19|110.49|109.99|109.65|109.15|350
1734051000000|2024-12-13 00:50:00|109.74|109.24|109.75|109.25|109.88|109.38|109.44|108.94|270
1734051300000|2024-12-13 00:55:00|109.72|109.22|109.47|108.97|109.75|109.25|109.44|108.94|209
1734051600000|2024-12-13 01:00:00|109.48|108.98|108.38|107.88|109.51|109.01|108.37|107.87|300
1734051900000|2024-12-13 01:05:00|108.42|107.92|108.57|108.07|109.15|108.65|108.35|107.85|395
1734052200000|2024-12-13 01:10:00|108.56|108.06|108.5|108|108.89|108.39|108.42|107.92|379
1734052500000|2024-12-13 01:15:00|108.46|107.96|107.3|106.8|108.61|108.11|107.21|106.71|299
1734052800000|2024-12-13 01:20:00|107.32|106.82|106.92|106.42|107.38|106.88|106.71|106.21|310
1734053100000|2024-12-13 01:25:00|106.94|106.44|106.99|106.49|107.26|106.76|106.87|106.37|387
1734053400000|2024-12-13 01:30:00|107.07|106.57|107.07|106.57|107.14|106.64|106.96|106.46|70
1734053700000|2024-12-13 01:35:00|107.44|106.94|107.23|106.73|107.46|106.96|107.11|106.61|296
1734054000000|2024-12-13 01:40:00|107.24|106.74|107.24|106.74|107.45|106.95|106.98|106.48|266
1734054300000|2024-12-13 01:45:00|107.2|106.7|106.94|106.44|107.75|107.25|106.7|106.2|355
1734054600000|2024-12-13 01:50:00|106.93|106.43|107.37|106.87|107.38|106.88|106.8|106.3|308
1734054900000|2024-12-13 01:55:00|107.38|106.88|107.41|106.91|107.53|107.03|107.3|106.8|251
1734055200000|2024-12-13 02:00:00|107.42|106.92|107.54|107.04|107.69|107.19|107.32|106.82|280
1734055500000|2024-12-13 02:05:00|107.53|107.03|108.02|107.52|108.17|107.67|107.33|106.83|274
1734055800000|2024-12-13 02:10:00|108.01|107.51|108|107.5|108.02|107.52|107.52|107.02|282
1734056100000|2024-12-13 02:15:00|107.99|107.49|108.04|107.54|108.23|107.73|107.87|107.37|225
1734056400000|2024-12-13 02:20:00|108.03|107.53|108.4|107.9|108.43|107.93|107.74|107.24|274
1734056700000|2024-12-13 02:25:00|108.39|107.89|108.64|108.14|108.65|108.15|108.31|107.81|160
1734057000000|2024-12-13 02:30:00|108.59|108.09|108.52|108.02|108.62|108.12|108.3|107.8|128
1734057300000|2024-12-13 02:35:00|108.53|108.03|109.51|109.01|109.6|109.1|108.53|108.03|300
1734057600000|2024-12-13 02:40:00|109.49|108.99|109.71|109.21|109.82|109.32|109.29|108.79|276
1734057900000|2024-12-13 02:45:00|109.7|109.2|109.61|109.11|110.14|109.64|109.58|109.08|281
1734058200000|2024-12-13 02:50:00|109.62|109.12|108.86|108.36|109.84|109.34|108.85|108.35|233
1734058500000|2024-12-13 02:55:00|108.82|108.32|108.92|108.42|109.1|108.6|108.75|108.25|196
1734058800000|2024-12-13 03:00:00|108.93|108.43|108.93|108.43|109.08|108.58|108.64|108.14|349
1734059100000|2024-12-13 03:05:00|108.94|108.44|109.29|108.79|109.41|108.91|108.92|108.42|315
1734059400000|2024-12-13 03:10:00|109.27|108.77|109.32|108.82|109.54|109.04|109.17|108.67|237
1734059700000|2024-12-13 03:15:00|109.35|108.85|109.42|108.92|109.7|109.2|109.28|108.78|266
1734060000000|2024-12-13 03:20:00|109.41|108.91|108.8|108.3|109.5|109|108.77|108.27|308
1734060300000|2024-12-13 03:25:00|108.78|108.28|108.82|108.32|108.95|108.45|108.71|108.21|126
1734060600000|2024-12-13 03:30:00|108.83|108.33|108.93|108.43|109.01|108.51|108.62|108.12|232
1734060900000|2024-12-13 03:35:00|108.94|108.44|109.26|108.76|109.47|108.97|108.91|108.41|334
1734061200000|2024-12-13 03:40:00|109.25|108.75|109.17|108.67|109.44|108.94|109.07|108.57|292
1734061500000|2024-12-13 03:45:00|109.16|108.66|109.34|108.84|109.38|108.88|108.87|108.37|284
1734061800000|2024-12-13 03:50:00|109.29|108.79|109.07|108.57|109.37|108.87|109.07|108.57|190
1734062100000|2024-12-13 03:55:00|109.05|108.55|108.87|108.37|109.05|108.55|108.84|108.34|138
1734062400000|2024-12-13 04:00:00|108.91|108.41|108.8|108.3|109.13|108.63|108.72|108.22|147
1734062700000|2024-12-13 04:05:00|108.79|108.29|108.38|107.88|108.79|108.29|108.33|107.83|140
1734063000000|2024-12-13 04:10:00|108.39|107.89|108.22|107.72|108.53|108.03|108.22|107.72|101
1734063300000|2024-12-13 04:15:00|108.26|107.76|107.7|107.2|108.26|107.76|107.69|107.19|227
1734063600000|2024-12-13 04:20:00|107.69|107.19|107.57|107.07|107.86|107.36|107.49|106.99|159
1734063900000|2024-12-13 04:25:00|107.56|107.06|107.72|107.22|108.01|107.51|107.54|107.04|194
1734064200000|2024-12-13 04:30:00|107.74|107.24|107.21|106.71|107.81|107.31|106.95|106.45|187
1734064500000|2024-12-13 04:35:00|107.2|106.7|107.6|107.1|107.78|107.28|107.09|106.59|203
1734064800000|2024-12-13 04:40:00|107.61|107.11|108.17|107.67|108.21|107.71|107.48|106.98|197
1734065100000|2024-12-13 04:45:00|108.18|107.68|108.41|107.91|108.46|107.96|107.9|107.4|201
1734065400000|2024-12-13 04:50:00|108.42|107.92|108.43|107.93|108.54|108.04|108.32|107.82|126
1734065700000|2024-12-13 04:55:00|108.45|107.95|108.26|107.76|108.45|107.95|108.13|107.63|116
1734066000000|2024-12-13 05:00:00|108.25|107.75|108.28|107.78|108.47|107.97|107.92|107.42|224
1734066300000|2024-12-13 05:05:00|108.3|107.8|108.62|108.12|108.72|108.22|108.16|107.66|150
1734066600000|2024-12-13 05:10:00|108.61|108.11|108.67|108.17|108.75|108.25|108.49|107.99|119
1734066900000|2024-12-13 05:15:00|108.66|108.16|109.16|108.66|109.31|108.81|108.63|108.13|173
1734067200000|2024-12-13 05:20:00|109.17|108.67|108.84|108.34|109.38|108.88|108.8|108.3|205
1734067500000|2024-12-13 05:25:00|108.83|108.33|108.46|107.96|108.84|108.34|108.36|107.86|194
1734067800000|2024-12-13 05:30:00|108.51|108.01|108.21|107.71|108.54|108.04|108.09|107.59|185
1734068100000|2024-12-13 05:35:00|108.22|107.72|108.51|108.01|108.62|108.12|108.18|107.68|180
1734068400000|2024-12-13 05:40:00|108.47|107.97|108.47|107.97|108.68|108.18|108.45|107.95|114
1734068700000|2024-12-13 05:45:00|108.46|107.96|108.45|107.95|108.62|108.12|108.13|107.63|274
1734069000000|2024-12-13 05:50:00|108.44|107.94|108.33|107.83|108.65|108.15|108.27|107.77|153
1734069300000|2024-12-13 05:55:00|108.34|107.84|108.15|107.65|108.39|107.89|108|107.5|174
1734069600000|2024-12-13 06:00:00|108.14|107.64|108.42|107.92|108.49|107.99|108.07|107.57|234
1734069900000|2024-12-13 06:05:00|108.43|107.93|108.68|108.18|108.86|108.36|108.42|107.92|171
1734070200000|2024-12-13 06:10:00|108.69|108.19|108.7|108.2|108.82|108.32|108.57|108.07|174
1734070500000|2024-12-13 06:15:00|108.66|108.16|108.37|107.87|108.78|108.28|108.17|107.67|197
1734070800000|2024-12-13 06:20:00|108.36|107.86|108.46|107.96|108.61|108.11|108.32|107.82|168
1734071100000|2024-12-13 06:25:00|108.44|107.94|108.59|108.09|108.62|108.12|108.41|107.91|153
1734071400000|2024-12-13 06:30:00|108.58|108.08|108.58|108.08|108.93|108.43|108.58|108.08|177
1734071700000|2024-12-13 06:35:00|108.56|108.06|107.62|107.12|108.56|108.06|107.59|107.09|196
1734072000000|2024-12-13 06:40:00|107.63|107.13|107.87|107.37|107.9|107.4|107.11|106.61|244
1734072300000|2024-12-13 06:45:00|107.88|107.38|107.23|106.73|107.91|107.41|107.22|106.72|267
1734072600000|2024-12-13 06:50:00|107.25|106.75|106.87|106.37|107.38|106.88|106.86|106.36|271
1734072900000|2024-12-13 06:55:00|106.89|106.39|106.55|106.05|107.06|106.56|106.55|106.05|221
1734073200000|2024-12-13 07:00:00|106.56|106.06|106.06|105.56|106.76|106.26|106.06|105.56|243
1734073500000|2024-12-13 07:05:00|106.07|105.57|105.84|105.34|106.23|105.73|105.45|104.95|336
1734073800000|2024-12-13 07:10:00|105.86|105.36|105.85|105.35|106.04|105.54|105.5|105|359
1734074100000|2024-12-13 07:15:00|105.83|105.33|106.31|105.81|106.36|105.86|105.66|105.16|343
1734074400000|2024-12-13 07:20:00|106.29|105.79|105.59|105.09|106.35|105.85|105.59|105.09|246
1734074700000|2024-12-13 07:25:00|105.6|105.1|105.68|105.18|105.81|105.31|105.41|104.91|293
1734075000000|2024-12-13 07:30:00|105.67|105.17|106.23|105.73|106.38|105.88|105.63|105.13|194
1734075300000|2024-12-13 07:35:00|106.22|105.72|106.42|105.92|106.53|106.03|106.08|105.58|202
1734075600000|2024-12-13 07:40:00|106.41|105.91|106.85|106.35|106.88|106.38|106.34|105.84|197
1734075900000|2024-12-13 07:45:00|106.86|106.36|107.17|106.67|107.49|106.99|106.86|106.36|231
1734076200000|2024-12-13 07:50:00|107.16|106.66|107.16|106.66|107.29|106.79|106.96|106.46|190
1734076500000|2024-12-13 07:55:00|107.14|106.64|106.89|106.39|107.22|106.72|106.7|106.2|138
1734076800000|2024-12-13 08:00:00|106.84|106.34|106.71|106.21|107.07|106.57|106.68|106.18|242
1734077100000|2024-12-13 08:05:00|106.72|106.22|106.79|106.29|106.82|106.32|106.19|105.69|259
1734077400000|2024-12-13 08:10:00|106.77|106.27|106.76|106.26|107.16|106.66|106.56|106.06|286
1734077700000|2024-12-13 08:15:00|106.77|106.27|107.37|106.87|107.44|106.94|106.72|106.22|287
1734078000000|2024-12-13 08:20:00|107.38|106.88|107.49|106.99|107.65|107.15|107.28|106.78|241
1734078300000|2024-12-13 08:25:00|107.5|107|107.65|107.15|107.77|107.27|107.48|106.98|212
1734078600000|2024-12-13 08:30:00|107.65|107.15|107.6|107.1|107.89|107.39|107.58|107.08|244
1734078900000|2024-12-13 08:35:00|107.59|107.09|107.23|106.73|107.68|107.18|107.18|106.68|206
1734079200000|2024-12-13 08:40:00|107.22|106.72|107.21|106.71|107.32|106.82|106.99|106.49|165
1734079500000|2024-12-13 08:45:00|107.2|106.7|107.5|107|107.58|107.08|107.02|106.52|191
1734079800000|2024-12-13 08:50:00|107.51|107.01|107.62|107.12|107.66|107.16|107.47|106.97|133
1734080100000|2024-12-13 08:55:00|107.61|107.11|107.63|107.13|107.65|107.15|107.47|106.97|101
1734080400000|2024-12-13 09:00:00|107.64|107.14|107.57|107.07|108|107.5|107.51|107.01|178
1734080700000|2024-12-13 09:05:00|107.58|107.08|107.29|106.79|107.68|107.18|107.26|106.76|159
1734081000000|2024-12-13 09:10:00|107.31|106.81|107.43|106.93|107.59|107.09|107.28|106.78|156
1734081300000|2024-12-13 09:15:00|107.41|106.91|107.21|106.71|107.54|107.04|107.21|106.71|160
1734081600000|2024-12-13 09:20:00|107.22|106.72|107.07|106.57|107.39|106.89|107.07|106.57|139
1734081900000|2024-12-13 09:25:00|107.03|106.53|107.09|106.59|107.16|106.66|106.76|106.26|166
1734082200000|2024-12-13 09:30:00|107.04|106.54|106.59|106.09|107.11|106.61|106.59|106.09|230
1734082500000|2024-12-13 09:35:00|106.58|106.08|106.41|105.91|106.6|106.1|106.26|105.76|234
1734082800000|2024-12-13 09:40:00|106.37|105.87|106.79|106.29|106.81|106.31|106.28|105.78|244
1734083100000|2024-12-13 09:45:00|106.8|106.3|106.88|106.38|107.03|106.53|106.75|106.25|188
1734083400000|2024-12-13 09:50:00|106.87|106.37|107.01|106.51|107.11|106.61|106.85|106.35|149
1734083700000|2024-12-13 09:55:00|107.04|106.54|107.01|106.51|107.22|106.72|106.88|106.38|142
1734084000000|2024-12-13 10:00:00|107.03|106.53|107.09|106.59|107.15|106.65|106.88|106.38|181
1734084300000|2024-12-13 10:05:00|107.1|106.6|107.22|106.72|107.31|106.81|107.08|106.58|165
1734084600000|2024-12-13 10:10:00|107.24|106.74|107.21|106.71|107.31|106.81|107.07|106.57|154
1734084900000|2024-12-13 10:15:00|107.21|106.71|106.63|106.13|107.22|106.72|106.63|106.13|136
1734085200000|2024-12-13 10:20:00|106.61|106.11|106.13|105.63|106.62|106.12|105.97|105.47|175
1734085500000|2024-12-13 10:25:00|106.11|105.61|106.06|105.56|106.11|105.61|105.78|105.28|185
1734085800000|2024-12-13 10:30:00|106.07|105.57|106.47|105.97|106.48|105.98|106.07|105.57|241
1734086100000|2024-12-13 10:35:00|106.49|105.99|106.92|106.42|107.06|106.56|106.49|105.99|245
1734086400000|2024-12-13 10:40:00|106.9|106.4|106.99|106.49|107.16|106.66|106.86|106.36|220
1734086700000|2024-12-13 10:45:00|106.98|106.48|107.07|106.57|107.39|106.89|106.83|106.33|243
1734087000000|2024-12-13 10:50:00|107.06|106.56|107.06|106.56|107.2|106.7|106.88|106.38|127
1734087300000|2024-12-13 10:55:00|107.07|106.57|106.88|106.38|107.07|106.57|106.86|106.36|101
1734087600000|2024-12-13 11:00:00|106.86|106.36|106.89|106.39|107.09|106.59|106.83|106.33|137
1734087900000|2024-12-13 11:05:00|106.9|106.4|107.53|107.03|107.56|107.06|106.76|106.26|224
1734088200000|2024-12-13 11:10:00|107.55|107.05|107.44|106.94|107.66|107.16|107.2|106.7|180
1734088500000|2024-12-13 11:15:00|107.45|106.95|107.83|107.33|107.91|107.41|107.39|106.89|190
1734088800000|2024-12-13 11:20:00|107.84|107.34|108.3|107.8|108.48|107.98|107.8|107.3|199
1734089100000|2024-12-13 11:25:00|108.29|107.79|108.38|107.88|108.73|108.23|108.24|107.74|267
1734089400000|2024-12-13 11:30:00|108.37|107.87|107.9|107.4|108.37|107.87|107.89|107.39|258
1734089700000|2024-12-13 11:35:00|107.93|107.43|107.9|107.4|108.06|107.56|107.72|107.22|251
1734090000000|2024-12-13 11:40:00|107.89|107.39|108.07|107.57|108.18|107.68|107.88|107.38|176
1734090300000|2024-12-13 11:45:00|108.07|107.57|107.84|107.34|108.07|107.57|107.8|107.3|109
1734090600000|2024-12-13 11:50:00|107.82|107.32|107.72|107.22|107.89|107.39|107.66|107.16|105
1734090900000|2024-12-13 11:55:00|107.71|107.21|107.46|106.96|107.84|107.34|107.45|106.95|98
1734091200000|2024-12-13 12:00:00|107.47|106.97|107.64|107.14|107.81|107.31|107.47|106.97|132
1734091500000|2024-12-13 12:05:00|107.63|107.13|107.88|107.38|107.88|107.38|107.62|107.12|115
1734091800000|2024-12-13 12:10:00|107.87|107.37|107.79|107.29|107.96|107.46|107.7|107.2|95
1734092100000|2024-12-13 12:15:00|107.8|107.3|108.42|107.92|108.46|107.96|107.8|107.3|206
1734092400000|2024-12-13 12:20:00|108.43|107.93|109.2|108.7|109.64|109.14|108.35|107.85|527
1734092700000|2024-12-13 12:25:00|109.23|108.73|109.25|108.75|109.72|109.22|109.07|108.57|471
1734093000000|2024-12-13 12:30:00|109.27|108.77|108.42|107.92|109.31|108.81|108.32|107.82|468
1734093300000|2024-12-13 12:35:00|108.43|107.93|108.77|108.27|108.77|108.27|108.36|107.86|438
1734093600000|2024-12-13 12:40:00|108.75|108.25|108.5|108|108.75|108.25|108.34|107.84|380
1734093900000|2024-12-13 12:45:00|108.51|108.01|108.33|107.83|108.55|108.05|108.08|107.58|396
1734094200000|2024-12-13 12:50:00|108.34|107.84|108.47|107.97|108.5|108|108.25|107.75|315
1734094500000|2024-12-13 12:55:00|108.5|108|108.88|108.38|108.96|108.46|108.49|107.99|304
1734094800000|2024-12-13 13:00:00|108.89|108.39|108.71|108.21|109.07|108.57|108.71|108.21|296
1734095100000|2024-12-13 13:05:00|108.72|108.22|108.71|108.21|108.83|108.33|108.6|108.1|135
1734095400000|2024-12-13 13:10:00|108.66|108.16|108.6|108.1|108.66|108.16|108.31|107.81|241
1734095700000|2024-12-13 13:15:00|108.59|108.09|108.34|107.84|108.75|108.25|108.08|107.58|287
1734096000000|2024-12-13 13:20:00|108.33|107.83|107.77|107.27|108.4|107.9|107.74|107.24|212
1734096300000|2024-12-13 13:25:00|107.76|107.26|108|107.5|108.1|107.6|107.71|107.21|190
1734096600000|2024-12-13 13:30:00|107.98|107.48|108.26|107.76|108.49|107.99|107.83|107.33|232
1734096900000|2024-12-13 13:35:00|108.28|107.78|107.43|106.93|108.28|107.78|107.3|106.8|276
1734097200000|2024-12-13 13:40:00|107.42|106.92|108.16|107.66|108.16|107.66|107.33|106.83|271
1734097500000|2024-12-13 13:45:00|108.15|107.65|108.58|108.08|108.62|108.12|107.75|107.25|227
1734097800000|2024-12-13 13:50:00|108.61|108.11|108.78|108.28|109.12|108.62|108.51|108.01|314
1734098100000|2024-12-13 13:55:00|108.77|108.27|108.37|107.87|108.77|108.27|108.28|107.78|238
1734098400000|2024-12-13 14:00:00|108.35|107.85|108.41|107.91|108.68|108.18|108.03|107.53|333
1734098700000|2024-12-13 14:05:00|108.4|107.9|108.88|108.38|109.02|108.52|108.2|107.7|409
1734099000000|2024-12-13 14:10:00|108.89|108.39|108.72|108.22|109.15|108.65|108.54|108.04|427
1734099300000|2024-12-13 14:15:00|108.71|108.21|108.46|107.96|108.72|108.22|108.03|107.53|321
1734099600000|2024-12-13 14:20:00|108.47|107.97|107.94|107.44|108.72|108.22|107.93|107.43|277
1734099900000|2024-12-13 14:25:00|107.95|107.45|107.96|107.46|107.96|107.46|107.4|106.9|250
1734100200000|2024-12-13 14:30:00|107.96|107.46|108.69|108.19|108.73|108.23|107.76|107.26|486
1734100500000|2024-12-13 14:35:00|108.67|108.17|108.35|107.85|108.67|108.17|107.99|107.49|439
1734100800000|2024-12-13 14:40:00|108.42|107.92|108.76|108.26|108.77|108.27|108.28|107.78|371
1734101100000|2024-12-13 14:45:00|108.7|108.2|108.66|108.16|108.85|108.35|108.35|107.85|264
1734101400000|2024-12-13 14:50:00|108.67|108.17|108.91|108.41|108.96|108.46|108.26|107.76|470
1734101700000|2024-12-13 14:55:00|108.9|108.4|109.49|108.99|109.49|108.99|108.61|108.11|394
1734102000000|2024-12-13 15:00:00|109.48|108.98|110.07|109.57|110.22|109.72|109.48|108.98|178
1734102300000|2024-12-13 15:05:00|110.06|109.56|109.47|108.97|110.06|109.56|108.97|108.47|496
1734102600000|2024-12-13 15:10:00|109.48|108.98|110.27|109.77|110.42|109.92|109.48|108.98|452
1734102900000|2024-12-13 15:15:00|110.25|109.75|110.82|110.32|111.08|110.58|110.18|109.68|556
1734103200000|2024-12-13 15:20:00|110.83|110.33|110.67|110.17|111.25|110.75|110.56|110.06|473
1734103500000|2024-12-13 15:25:00|110.68|110.18|110.66|110.16|111.08|110.58|110.32|109.82|487
1734103800000|2024-12-13 15:30:00|110.64|110.14|110.89|110.39|111.26|110.76|110.57|110.07|515
1734104100000|2024-12-13 15:35:00|110.88|110.38|110.93|110.43|111.3|110.8|110.79|110.29|467
1734104400000|2024-12-13 15:40:00|110.94|110.44|109.94|109.44|111.02|110.52|109.79|109.29|438
1734104700000|2024-12-13 15:45:00|109.96|109.46|109.03|108.53|110.15|109.65|108.93|108.43|468
1734105000000|2024-12-13 15:50:00|109.02|108.52|108.28|107.78|109.04|108.54|107.65|107.15|569
1734105300000|2024-12-13 15:55:00|108.29|107.79|107.7|107.2|108.3|107.8|107.53|107.03|544
1734105600000|2024-12-13 16:00:00|107.69|107.19|108.19|107.69|108.53|108.03|107.6|107.1|658
1734105900000|2024-12-13 16:05:00|108.18|107.68|108.75|108.25|108.83|108.33|107.37|106.87|617
1734106200000|2024-12-13 16:10:00|108.76|108.26|108.29|107.79|109.4|108.9|108.02|107.52|536
1734106500000|2024-12-13 16:15:00|108.27|107.77|108.3|107.8|109.06|108.56|108.26|107.76|550
1734106800000|2024-12-13 16:20:00|108.28|107.78|108.61|108.11|108.64|108.14|107.8|107.3|507
1734107100000|2024-12-13 16:25:00|108.6|108.1|108.32|107.82|108.75|108.25|108.2|107.7|563
1734107400000|2024-12-13 16:30:00|108.28|107.78|109.64|109.14|110.06|109.56|108.27|107.77|503
1734107700000|2024-12-13 16:35:00|109.63|109.13|108.91|108.41|109.63|109.13|108.88|108.38|494
1734108000000|2024-12-13 16:40:00|108.89|108.39|109.64|109.14|109.76|109.26|108.72|108.22|402
1734108300000|2024-12-13 16:45:00|109.63|109.13|109.7|109.2|110.02|109.52|109.53|109.03|385
1734108600000|2024-12-13 16:50:00|109.68|109.18|109.14|108.64|110|109.5|108.68|108.18|489
1734108900000|2024-12-13 16:55:00|109.16|108.66|109|108.5|109.22|108.72|108.7|108.2|344
1734109200000|2024-12-13 17:00:00|109.06|108.56|109.11|108.61|109.31|108.81|108.8|108.3|476
1734109500000|2024-12-13 17:05:00|109.12|108.62|109.36|108.86|109.54|109.04|109|108.5|444
1734109800000|2024-12-13 17:10:00|109.34|108.84|109.1|108.6|109.77|109.27|109.03|108.53|311
1734110100000|2024-12-13 17:15:00|109.11|108.61|108.77|108.27|109.27|108.77|108.37|107.87|432
1734110400000|2024-12-13 17:20:00|108.78|108.28|109.08|108.58|109.29|108.79|108.69|108.19|372
1734110700000|2024-12-13 17:25:00|109.1|108.6|109.49|108.99|109.55|109.05|109.09|108.59|328
1734111000000|2024-12-13 17:30:00|109.48|108.98|108.34|107.84|109.5|109|108.32|107.82|452
1734111300000|2024-12-13 17:35:00|108.35|107.85|108.67|108.17|108.92|108.42|108.17|107.67|431
1734111600000|2024-12-13 17:40:00|108.68|108.18|109|108.5|109.01|108.51|108.38|107.88|373
1734111900000|2024-12-13 17:45:00|108.99|108.49|108.29|107.79|109.01|108.51|108.19|107.69|394
1734112200000|2024-12-13 17:50:00|108.28|107.78|109.41|108.91|109.44|108.94|108|107.5|435
1734112500000|2024-12-13 17:55:00|109.42|108.92|109.28|108.78|109.52|109.02|109.18|108.68|347
1734112800000|2024-12-13 18:00:00|109.26|108.76|109.02|108.52|109.29|108.79|108.45|107.95|416
1734113100000|2024-12-13 18:05:00|109.01|108.51|109.19|108.69|109.44|108.94|108.7|108.2|470
1734113400000|2024-12-13 18:10:00|109.2|108.7|108.73|108.23|109.24|108.74|108.64|108.14|467
1734113700000|2024-12-13 18:15:00|108.72|108.22|109.2|108.7|109.41|108.91|108.66|108.16|472
1734114000000|2024-12-13 18:20:00|109.19|108.69|109.09|108.59|109.62|109.12|109|108.5|278
1734114300000|2024-12-13 18:25:00|109.08|108.58|109.37|108.87|109.61|109.11|108.98|108.48|254
1734114600000|2024-12-13 18:30:00|109.36|108.86|109.63|109.13|109.63|109.13|108.99|108.49|340
1734114900000|2024-12-13 18:35:00|109.62|109.12|109.93|109.43|109.96|109.46|109.34|108.84|354
1734115200000|2024-12-13 18:40:00|109.94|109.44|110|109.5|110.4|109.9|109.92|109.42|263
1734115500000|2024-12-13 18:45:00|109.99|109.49|109.56|109.06|110.03|109.53|109.15|108.65|413
1734115800000|2024-12-13 18:50:00|109.55|109.05|109.64|109.14|109.87|109.37|109.34|108.84|392
1734116100000|2024-12-13 18:55:00|109.63|109.13|109.15|108.65|109.64|109.14|109.1|108.6|260
1734116400000|2024-12-13 19:00:00|109.19|108.69|109.74|109.24|109.74|109.24|109.14|108.64|292
1734116700000|2024-12-13 19:05:00|109.73|109.23|109.74|109.24|109.9|109.4|109.54|109.04|291
1734117000000|2024-12-13 19:10:00|109.73|109.23|109.4|108.9|109.73|109.23|109.31|108.81|320
1734117300000|2024-12-13 19:15:00|109.42|108.92|109.43|108.93|109.63|109.13|109.32|108.82|284
1734117600000|2024-12-13 19:20:00|109.42|108.92|109.46|108.96|109.87|109.37|109.36|108.86|339
1734117900000|2024-12-13 19:25:00|109.42|108.92|109.13|108.63|109.52|109.02|108.93|108.43|248
1734118200000|2024-12-13 19:30:00|109.14|108.64|109.43|108.93|109.56|109.06|109.14|108.64|165
1734118500000|2024-12-13 19:35:00|109.44|108.94|109.19|108.69|109.52|109.02|109.14|108.64|147
1734118800000|2024-12-13 19:40:00|109.24|108.74|109.1|108.6|109.4|108.9|109.1|108.6|142
1734119100000|2024-12-13 19:45:00|109.1|108.6|109.67|109.17|109.77|109.27|109.1|108.6|254
1734119400000|2024-12-13 19:50:00|109.66|109.16|109.73|109.23|109.73|109.23|109.42|108.92|178
1734119700000|2024-12-13 19:55:00|109.72|109.22|109.69|109.19|109.8|109.3|109.66|109.16|183
1734120000000|2024-12-13 20:00:00|109.73|109.23|110.01|109.51|110.04|109.54|109.7|109.2|146
1734120300000|2024-12-13 20:05:00|110.02|109.52|110.05|109.55|110.11|109.61|109.68|109.18|175
1734120600000|2024-12-13 20:10:00|110.07|109.57|110.41|109.91|110.5|110|110.06|109.56|177
1734120900000|2024-12-13 20:15:00|110.42|109.92|111.12|110.62|111.23|110.73|110.39|109.89|173
1734121200000|2024-12-13 20:20:00|111.14|110.64|111.64|111.14|111.78|111.28|111.14|110.64|187
1734121500000|2024-12-13 20:25:00|111.65|111.15|111.89|111.39|112.03|111.53|111.62|111.12|143
1734121800000|2024-12-13 20:30:00|111.88|111.38|111.54|111.04|112.12|111.62|111.53|111.03|203
1734122100000|2024-12-13 20:35:00|111.52|111.02|111.66|111.16|111.67|111.17|111.3|110.8|154
1734122400000|2024-12-13 20:40:00|111.68|111.18|111.42|110.92|111.68|111.18|111.39|110.89|228
1734122700000|2024-12-13 20:45:00|111.41|110.91|111|110.5|111.51|111.01|110.84|110.34|162
1734123000000|2024-12-13 20:50:00|110.98|110.48|110.99|110.49|111.11|110.61|110.86|110.36|97
1734123300000|2024-12-13 20:55:00|111.01|110.51|111.17|110.67|111.21|110.71|110.85|110.35|173
1734123600000|2024-12-13 21:00:00|111.18|110.68|111.09|110.59|111.21|110.71|110.81|110.31|151
1734123900000|2024-12-13 21:05:00|111.08|110.58|111.02|110.52|111.21|110.71|110.93|110.43|138
1734124200000|2024-12-13 21:10:00|111.03|110.53|110.92|110.42|111.2|110.7|110.92|110.42|137
1734124500000|2024-12-13 21:15:00|110.94|110.44|110.92|110.42|111.48|110.98|110.92|110.42|166
1734124800000|2024-12-13 21:20:00|110.93|110.43|110.64|110.14|110.99|110.49|110.45|109.95|183
1734125100000|2024-12-13 21:25:00|110.65|110.15|110.99|110.49|111.01|110.51|110.61|110.11|130
1734125400000|2024-12-13 21:30:00|111.03|110.53|111.41|110.91|111.62|111.12|111|110.5|217
1734125700000|2024-12-13 21:35:00|111.42|110.92|111.44|110.94|111.59|111.09|111.37|110.87|178
1734126000000|2024-12-13 21:40:00|111.45|110.95|111.13|110.63|111.54|111.04|111.09|110.59|148
1734126300000|2024-12-13 21:45:00|111.14|110.64|110.82|110.32|111.27|110.77|110.79|110.29|170
1734126600000|2024-12-13 21:50:00|110.85|110.35|110.42|109.92|110.87|110.37|110.42|109.92|126
1734126900000|2024-12-13 21:55:00|110.41|109.91|110.5|110|110.6|110.1|110.39|109.89|186
1734163200000|2024-12-14 08:00:00|109.15|108.65|109.83|109.33|110.53|110.03|109.09|108.59|478
1734163500000|2024-12-14 08:05:00|109.85|109.35|109.45|108.95|110.06|109.56|109.37|108.87|345
1734163800000|2024-12-14 08:10:00|109.46|108.96|109.27|108.77|109.58|109.08|109.24|108.74|294
1734164100000|2024-12-14 08:15:00|109.28|108.78|109.6|109.1|109.87|109.37|109.25|108.75|447
1734164400000|2024-12-14 08:20:00|109.61|109.11|109.44|108.94|109.64|109.14|109.17|108.67|417
1734164700000|2024-12-14 08:25:00|109.43|108.93|109.67|109.17|109.79|109.29|109.36|108.86|313
1734165000000|2024-12-14 08:30:00|109.65|109.15|109.58|109.08|109.75|109.25|109.18|108.68|430
1734165300000|2024-12-14 08:35:00|109.6|109.1|109.52|109.02|109.8|109.3|109.26|108.76|426
1734165600000|2024-12-14 08:40:00|109.51|109.01|109.77|109.27|109.85|109.35|109.45|108.95|326
1734165900000|2024-12-14 08:45:00|109.78|109.28|109.36|108.86|109.79|109.29|109.27|108.77|396
1734166200000|2024-12-14 08:50:00|109.37|108.87|109.44|108.94|109.59|109.09|109.27|108.77|406
1734166500000|2024-12-14 08:55:00|109.45|108.95|109.46|108.96|109.6|109.1|109.4|108.9|470
1734166800000|2024-12-14 09:00:00|109.47|108.97|109.16|108.66|109.57|109.07|109.15|108.65|522
1734167100000|2024-12-14 09:05:00|109.14|108.64|108.88|108.38|109.14|108.64|108.81|108.31|551
1734167400000|2024-12-14 09:10:00|108.87|108.37|108.57|108.07|108.99|108.49|108.5|108|525
1734167700000|2024-12-14 09:15:00|108.58|108.08|109.11|108.61|109.17|108.67|108.46|107.96|431
1734168000000|2024-12-14 09:20:00|109.1|108.6|109.11|108.61|109.11|108.61|108.81|108.31|403
1734168300000|2024-12-14 09:25:00|109.1|108.6|108.86|108.36|109.1|108.6|108.84|108.34|297
1734168600000|2024-12-14 09:30:00|108.85|108.35|108.84|108.34|108.93|108.43|108.57|108.07|361
1734168900000|2024-12-14 09:35:00|108.83|108.33|108.55|108.05|108.84|108.34|108.48|107.98|343
1734169200000|2024-12-14 09:40:00|108.56|108.06|108.81|108.31|108.94|108.44|108.53|108.03|274
1734169500000|2024-12-14 09:45:00|108.79|108.29|108.76|108.26|108.89|108.39|108.59|108.09|307
1734169800000|2024-12-14 09:50:00|108.73|108.23|108.53|108.03|108.78|108.28|108.36|107.86|345
1734170100000|2024-12-14 09:55:00|108.52|108.02|108.46|107.96|108.66|108.16|108.46|107.96|281
1734170400000|2024-12-14 10:00:00|108.45|107.95|107.82|107.32|108.56|108.06|107.76|107.26|393
1734170700000|2024-12-14 10:05:00|107.83|107.33|107.76|107.26|107.96|107.46|107.55|107.05|373
1734171000000|2024-12-14 10:10:00|107.77|107.27|107.98|107.48|108.09|107.59|107.77|107.27|282
1734171300000|2024-12-14 10:15:00|107.97|107.47|107.48|106.98|108.07|107.57|107.44|106.94|305
1734171600000|2024-12-14 10:20:00|107.52|107.02|107.6|107.1|107.6|107.1|107.27|106.77|383
1734171900000|2024-12-14 10:25:00|107.61|107.11|107.47|106.97|107.65|107.15|107.4|106.9|296
1734172200000|2024-12-14 10:30:00|107.49|106.99|107.41|106.91|107.77|107.27|107.39|106.89|306
1734172500000|2024-12-14 10:35:00|107.42|106.92|107.55|107.05|107.83|107.33|107.35|106.85|326
1734172800000|2024-12-14 10:40:00|107.54|107.04|107.84|107.34|107.85|107.35|107.54|107.04|210
1734173100000|2024-12-14 10:45:00|107.86|107.36|108.07|107.57|108.09|107.59|107.82|107.32|174
1734173400000|2024-12-14 10:50:00|108.06|107.56|107.82|107.32|108.12|107.62|107.82|107.32|212
1734173700000|2024-12-14 10:55:00|107.81|107.31|107.88|107.38|107.93|107.43|107.72|107.22|184
1734174000000|2024-12-14 11:00:00|107.86|107.36|107.83|107.33|107.99|107.49|107.72|107.22|221
1734174300000|2024-12-14 11:05:00|107.82|107.32|107.39|106.89|107.85|107.35|107.35|106.85|216
1734174600000|2024-12-14 11:10:00|107.4|106.9|107.53|107.03|107.63|107.13|107.4|106.9|200
1734174900000|2024-12-14 11:15:00|107.52|107.02|107.77|107.27|107.81|107.31|107.29|106.79|278
1734175200000|2024-12-14 11:20:00|107.76|107.26|107.96|107.46|108.04|107.54|107.73|107.23|261
1734175500000|2024-12-14 11:25:00|107.95|107.45|107.81|107.31|107.95|107.45|107.76|107.26|256
1734175800000|2024-12-14 11:30:00|107.82|107.32|107.62|107.12|107.87|107.37|107.54|107.04|307
1734176100000|2024-12-14 11:35:00|107.61|107.11|107.57|107.07|107.65|107.15|107.42|106.92|226
1734176400000|2024-12-14 11:40:00|107.58|107.08|107.78|107.28|107.86|107.36|107.54|107.04|240
1734176700000|2024-12-14 11:45:00|107.77|107.27|107.97|107.47|107.98|107.48|107.69|107.19|293
1734177000000|2024-12-14 11:50:00|107.96|107.46|107.48|106.98|107.98|107.48|107.48|106.98|306
1734177300000|2024-12-14 11:55:00|107.46|106.96|107.16|106.66|107.48|106.98|107.07|106.57|234
1734177600000|2024-12-14 12:00:00|107.15|106.65|107.17|106.67|107.43|106.93|107.09|106.59|345
1734177900000|2024-12-14 12:05:00|107.16|106.66|106.57|106.07|107.16|106.66|106.53|106.03|367
1734178200000|2024-12-14 12:10:00|106.56|106.06|106.63|106.13|106.85|106.35|106.55|106.05|411
1734178500000|2024-12-14 12:15:00|106.62|106.12|106.76|106.26|106.87|106.37|106.41|105.91|506
1734178800000|2024-12-14 12:20:00|106.75|106.25|106.38|105.88|106.83|106.33|106.35|105.85|571
1734179100000|2024-12-14 12:25:00|106.39|105.89|106.36|105.86|106.64|106.14|106.32|105.82|498
1734179400000|2024-12-14 12:30:00|106.25|105.75|105.85|105.35|106.26|105.76|105.66|105.16|491
1734179700000|2024-12-14 12:35:00|105.86|105.36|105.97|105.47|106.03|105.53|105.7|105.2|498
1734180000000|2024-12-14 12:40:00|105.96|105.46|106.12|105.62|106.21|105.71|105.82|105.32|461
1734180300000|2024-12-14 12:45:00|106.11|105.61|105.59|105.09|106.31|105.81|105.57|105.07|511
1734180600000|2024-12-14 12:50:00|105.58|105.08|105.61|105.11|106.06|105.56|105.54|105.04|555
1734180900000|2024-12-14 12:55:00|105.62|105.12|105.41|104.91|105.79|105.29|105.38|104.88|497
1734181200000|2024-12-14 13:00:00|105.39|104.89|105.35|104.85|105.47|104.97|105.09|104.59|425
1734181500000|2024-12-14 13:05:00|105.32|104.82|105.2|104.7|105.4|104.9|104.98|104.48|396
1734181800000|2024-12-14 13:10:00|105.21|104.71|104.73|104.23|105.28|104.78|104.69|104.19|433
1734182100000|2024-12-14 13:15:00|104.72|104.22|104.27|103.77|104.82|104.32|103.36|102.86|606
1734182400000|2024-12-14 13:20:00|104.26|103.76|103.66|103.16|104.26|103.76|103.18|102.68|713
1734182700000|2024-12-14 13:25:00|103.67|103.17|103.98|103.48|104.28|103.78|103.45|102.95|608
1734183000000|2024-12-14 13:30:00|103.99|103.49|104.26|103.76|104.31|103.81|103.87|103.37|517
1734183300000|2024-12-14 13:35:00|104.27|103.77|104.25|103.75|104.49|103.99|104|103.5|512
1734183600000|2024-12-14 13:40:00|104.23|103.73|104.39|103.89|104.59|104.09|104.04|103.54|396
1734183900000|2024-12-14 13:45:00|104.4|103.9|103.86|103.36|104.45|103.95|103.83|103.33|406
1734184200000|2024-12-14 13:50:00|103.84|103.34|103.54|103.04|104.01|103.51|103.37|102.87|477
1734184500000|2024-12-14 13:55:00|103.53|103.03|103.51|103.01|103.78|103.28|103.4|102.9|430
1734184800000|2024-12-14 14:00:00|103.52|103.02|103.96|103.46|104.23|103.73|103.35|102.85|432
1734185100000|2024-12-14 14:05:00|103.97|103.47|104.02|103.52|104.02|103.52|103.63|103.13|342
1734185400000|2024-12-14 14:10:00|104|103.5|104.62|104.12|104.67|104.17|103.96|103.46|355
1734185700000|2024-12-14 14:15:00|104.57|104.07|104.85|104.35|104.95|104.45|104.52|104.02|407
1734186000000|2024-12-14 14:20:00|104.84|104.34|104.62|104.12|104.93|104.43|104.49|103.99|406
1734186300000|2024-12-14 14:25:00|104.64|104.14|104.73|104.23|104.79|104.29|104.45|103.95|328
1734186600000|2024-12-14 14:30:00|104.74|104.24|104.81|104.31|104.81|104.31|104.45|103.95|449
1734186900000|2024-12-14 14:35:00|104.8|104.3|105.46|104.96|105.51|105.01|104.79|104.29|466
1734187200000|2024-12-14 14:40:00|105.45|104.95|105.11|104.61|105.45|104.95|105.07|104.57|394
1734187500000|2024-12-14 14:45:00|105.1|104.6|105.53|105.03|105.54|105.04|105|104.5|394
1734187800000|2024-12-14 14:50:00|105.52|105.02|105.38|104.88|105.75|105.25|105.35|104.85|305
1734188100000|2024-12-14 14:55:00|105.41|104.91|104.98|104.48|105.48|104.98|104.98|104.48|217
1734188400000|2024-12-14 15:00:00|104.97|104.47|104.6|104.1|105.02|104.52|104.44|103.94|326
1734188700000|2024-12-14 15:05:00|104.61|104.11|104.77|104.27|104.88|104.38|104.39|103.89|435
1734189000000|2024-12-14 15:10:00|104.76|104.26|105.1|104.6|105.2|104.7|104.71|104.21|369
1734189300000|2024-12-14 15:15:00|105.09|104.59|105.09|104.59|105.28|104.78|104.9|104.4|529
1734189600000|2024-12-14 15:20:00|105.08|104.58|105.28|104.78|105.88|105.38|105.07|104.57|539
1734189900000|2024-12-14 15:25:00|105.29|104.79|105.11|104.61|105.42|104.92|104.98|104.48|407
1734190200000|2024-12-14 15:30:00|105.09|104.59|105.28|104.78|105.53|105.03|104.94|104.44|495
1734190500000|2024-12-14 15:35:00|105.29|104.79|104.98|104.48|105.56|105.06|104.91|104.41|463
1734190800000|2024-12-14 15:40:00|104.97|104.47|104.95|104.45|105.11|104.61|104.84|104.34|393
1734191100000|2024-12-14 15:45:00|104.96|104.46|104.8|104.3|105.06|104.56|104.59|104.09|436
1734191400000|2024-12-14 15:50:00|104.81|104.31|105.05|104.55|105.11|104.61|104.66|104.16|460
1734191700000|2024-12-14 15:55:00|105.04|104.54|104.87|104.37|105.11|104.61|104.86|104.36|352
1734192000000|2024-12-14 16:00:00|104.85|104.35|104.81|104.31|104.85|104.35|104.58|104.08|442
1734192300000|2024-12-14 16:05:00|104.8|104.3|104.12|103.62|104.8|104.3|104.03|103.53|410
1734192600000|2024-12-14 16:10:00|104.11|103.61|103.64|103.14|104.11|103.61|103.46|102.96|462
1734192900000|2024-12-14 16:15:00|103.65|103.15|104.49|103.99|104.49|103.99|103.63|103.13|603
1734193200000|2024-12-14 16:20:00|104.45|103.95|104.45|103.95|104.64|104.14|104.28|103.78|459
1734193500000|2024-12-14 16:25:00|104.47|103.97|103.82|103.32|104.56|104.06|103.72|103.22|494
1734193800000|2024-12-14 16:30:00|103.81|103.31|104.59|104.09|104.64|104.14|103.77|103.27|566
1734194100000|2024-12-14 16:35:00|104.6|104.1|104.55|104.05|104.89|104.39|104.47|103.97|457
1734194400000|2024-12-14 16:40:00|104.56|104.06|104.69|104.19|104.93|104.43|104.52|104.02|382
1734194700000|2024-12-14 16:45:00|104.7|104.2|105.37|104.87|105.41|104.91|104.7|104.2|406
1734195000000|2024-12-14 16:50:00|105.36|104.86|105.14|104.64|105.37|104.87|105.06|104.56|394
1734195300000|2024-12-14 16:55:00|105.13|104.63|105.23|104.73|105.31|104.81|105.03|104.53|335
1734195600000|2024-12-14 17:00:00|105.21|104.71|104.83|104.33|105.27|104.77|104.73|104.23|380
1734195900000|2024-12-14 17:05:00|104.81|104.31|104.88|104.38|105.03|104.53|104.7|104.2|359
1734196200000|2024-12-14 17:10:00|104.89|104.39|104.73|104.23|105.24|104.74|104.7|104.2|358
1734196500000|2024-12-14 17:15:00|104.72|104.22|104.34|103.84|104.84|104.34|104.24|103.74|492
1734196800000|2024-12-14 17:20:00|104.35|103.85|104.37|103.87|104.5|104|104.22|103.72|400
1734197100000|2024-12-14 17:25:00|104.38|103.88|104.09|103.59|104.47|103.97|104.06|103.56|430
1734197400000|2024-12-14 17:30:00|104.12|103.62|104.19|103.69|104.33|103.83|104.07|103.57|370
1734197700000|2024-12-14 17:35:00|104.2|103.7|103.64|103.14|104.39|103.89|103.57|103.07|394
1734198000000|2024-12-14 17:40:00|103.63|103.13|103.58|103.08|103.88|103.38|103.51|103.01|382
1734198300000|2024-12-14 17:45:00|103.57|103.07|103.42|102.92|103.76|103.26|103.42|102.92|445
1734198600000|2024-12-14 17:50:00|103.43|102.93|103.61|103.11|103.71|103.21|103|102.5|510
1734198900000|2024-12-14 17:55:00|103.62|103.12|103.15|102.65|103.7|103.2|103.1|102.6|443
1734199200000|2024-12-14 18:00:00|103.14|102.64|103.54|103.04|103.61|103.11|103.02|102.52|514
1734199500000|2024-12-14 18:05:00|103.56|103.06|103.53|103.03|103.71|103.21|103.35|102.85|404
1734199800000|2024-12-14 18:10:00|103.51|103.01|103.52|103.02|103.57|103.07|103.23|102.73|463
1734200100000|2024-12-14 18:15:00|103.53|103.03|103.67|103.17|103.82|103.32|103.36|102.86|479
1734200400000|2024-12-14 18:20:00|103.66|103.16|103.49|102.99|103.66|103.16|103.36|102.86|358
1734200700000|2024-12-14 18:25:00|103.47|102.97|102.76|102.26|103.57|103.07|102.65|102.15|465
1734201000000|2024-12-14 18:30:00|102.74|102.24|102.94|102.44|103.09|102.59|102.74|102.24|438
1734201300000|2024-12-14 18:35:00|102.93|102.43|103.06|102.56|103.43|102.93|102.93|102.43|421
1734201600000|2024-12-14 18:40:00|103.07|102.57|103.15|102.65|103.24|102.74|102.94|102.44|449
1734201900000|2024-12-14 18:45:00|103.14|102.64|102.76|102.26|103.18|102.68|102.68|102.18|446
1734202200000|2024-12-14 18:50:00|102.75|102.25|102.4|101.9|102.76|102.26|102.27|101.77|447
1734202500000|2024-12-14 18:55:00|102.39|101.89|102.36|101.86|102.45|101.95|102.16|101.66|383
1734202800000|2024-12-14 19:00:00|102.37|101.87|102.64|102.14|102.64|102.14|102.18|101.68|396
1734203100000|2024-12-14 19:05:00|102.63|102.13|102.7|102.2|102.84|102.34|102.48|101.98|288
1734203400000|2024-12-14 19:10:00|102.68|102.18|102.34|101.84|102.74|102.24|102.21|101.71|282
1734203700000|2024-12-14 19:15:00|102.35|101.85|102.49|101.99|102.52|102.02|102.23|101.73|315
1734204000000|2024-12-14 19:20:00|102.48|101.98|102.61|102.11|102.65|102.15|102.44|101.94|374
1734204300000|2024-12-14 19:25:00|102.6|102.1|102.83|102.33|102.89|102.39|102.57|102.07|236
1734204600000|2024-12-14 19:30:00|102.82|102.32|103|102.5|103.21|102.71|102.77|102.27|301
1734204900000|2024-12-14 19:35:00|102.98|102.48|102.88|102.38|103.1|102.6|102.72|102.22|276
1734205200000|2024-12-14 19:40:00|102.87|102.37|103.27|102.77|103.27|102.77|102.87|102.37|201
1734205500000|2024-12-14 19:45:00|103.25|102.75|103.21|102.71|103.31|102.81|103.13|102.63|201
1734205800000|2024-12-14 19:50:00|103.22|102.72|103.3|102.8|103.42|102.92|103.12|102.62|247
1734206100000|2024-12-14 19:55:00|103.29|102.79|103.39|102.89|103.58|103.08|103.24|102.74|226
1734206400000|2024-12-14 20:00:00|103.38|102.88|103.77|103.27|103.79|103.29|103.29|102.79|277
1734206700000|2024-12-14 20:05:00|103.78|103.28|103.61|103.11|103.82|103.32|103.59|103.09|233
1734207000000|2024-12-14 20:10:00|103.6|103.1|103.35|102.85|103.76|103.26|103.34|102.84|248
1734207300000|2024-12-14 20:15:00|103.34|102.84|102.98|102.48|103.41|102.91|102.98|102.48|274
1734207600000|2024-12-14 20:20:00|102.99|102.49|102.81|102.31|102.99|102.49|102.75|102.25|334
1734207900000|2024-12-14 20:25:00|102.82|102.32|102.94|102.44|103.08|102.58|102.73|102.23|261
1734208200000|2024-12-14 20:30:00|102.95|102.45|102.79|102.29|103.16|102.66|102.74|102.24|360
1734208500000|2024-12-14 20:35:00|102.8|102.3|102.43|101.93|102.92|102.42|102.41|101.91|338
1734208800000|2024-12-14 20:40:00|102.44|101.94|102.56|102.06|102.7|102.2|102.38|101.88|281
1734209100000|2024-12-14 20:45:00|102.55|102.05|102.23|101.73|102.66|102.16|102.1|101.6|384
1734209400000|2024-12-14 20:50:00|102.25|101.75|102|101.5|102.32|101.82|101.84|101.34|409
1734209700000|2024-12-14 20:55:00|101.99|101.49|101.92|101.42|102.02|101.52|101.79|101.29|351
1734210000000|2024-12-14 21:00:00|101.95|101.45|102.35|101.85|102.35|101.85|101.94|101.44|367
1734210300000|2024-12-14 21:05:00|102.34|101.84|102.62|102.12|102.65|102.15|102.23|101.73|317
1734210600000|2024-12-14 21:10:00|102.61|102.11|103.02|102.52|103.06|102.56|102.59|102.09|221
1734210900000|2024-12-14 21:15:00|103.03|102.53|102.86|102.36|103.25|102.75|102.86|102.36|354
1734211200000|2024-12-14 21:20:00|102.85|102.35|103.14|102.64|103.22|102.72|102.85|102.35|344
1734211500000|2024-12-14 21:25:00|103.12|102.62|103.3|102.8|103.35|102.85|103.08|102.58|202
1734211800000|2024-12-14 21:30:00|103.31|102.81|102.92|102.42|103.31|102.81|102.75|102.25|376
1734212100000|2024-12-14 21:35:00|102.91|102.41|102.95|102.45|103.17|102.67|102.91|102.41|251
1734212400000|2024-12-14 21:40:00|102.96|102.46|103.15|102.65|103.17|102.67|102.95|102.45|224
1734212700000|2024-12-14 21:45:00|103.14|102.64|103.09|102.59|103.17|102.67|103.04|102.54|239
1734213000000|2024-12-14 21:50:00|103.08|102.58|102.97|102.47|103.14|102.64|102.92|102.42|265
1734213300000|2024-12-14 21:55:00|102.96|102.46|103.09|102.59|103.19|102.69|102.95|102.45|208
1734213600000|2024-12-14 22:00:00|103.08|102.58|103.5|103|103.6|103.1|103.06|102.56|208
1734213900000|2024-12-14 22:05:00|103.49|102.99|103.37|102.87|103.7|103.2|103.36|102.86|207
1734214200000|2024-12-14 22:10:00|103.36|102.86|103.02|102.52|103.37|102.87|103.01|102.51|137
1734214500000|2024-12-14 22:15:00|103.04|102.54|103.34|102.84|103.39|102.89|103.04|102.54|230
1734214800000|2024-12-14 22:20:00|103.35|102.85|103.76|103.26|103.76|103.26|103.34|102.84|102
1734215100000|2024-12-14 22:25:00|103.77|103.27|104.16|103.66|104.16|103.66|103.77|103.27|119
1734215400000|2024-12-14 22:30:00|104.17|103.67|103.78|103.28|104.18|103.68|103.77|103.27|138
1734215700000|2024-12-14 22:35:00|103.79|103.29|103.95|103.45|104.01|103.51|103.78|103.28|127
1734216000000|2024-12-14 22:40:00|103.94|103.44|103.95|103.45|104|103.5|103.8|103.3|159
1734216300000|2024-12-14 22:45:00|103.96|103.46|103.89|103.39|103.96|103.46|103.87|103.37|85
1734216600000|2024-12-14 22:50:00|103.88|103.38|104.2|103.7|104.21|103.71|103.88|103.38|111
1734216900000|2024-12-14 22:55:00|104.19|103.69|103.91|103.41|104.19|103.69|103.81|103.31|130
1734217200000|2024-12-14 23:00:00|103.92|103.42|103.76|103.26|104.11|103.61|103.63|103.13|183
1734217500000|2024-12-14 23:05:00|103.77|103.27|104.09|103.59|104.09|103.59|103.73|103.23|188
1734217800000|2024-12-14 23:10:00|104.08|103.58|104.36|103.86|104.56|104.06|104.08|103.58|290
1734218100000|2024-12-14 23:15:00|104.35|103.85|104.32|103.82|104.42|103.92|104.21|103.71|400
1734218400000|2024-12-14 23:20:00|104.31|103.81|104.19|103.69|104.49|103.99|104.11|103.61|352
1734218700000|2024-12-14 23:25:00|104.18|103.68|104.34|103.84|104.41|103.91|104.15|103.65|288
1734219000000|2024-12-14 23:30:00|104.32|103.82|104.28|103.78|104.53|104.03|104.15|103.65|358
1734219300000|2024-12-14 23:35:00|104.27|103.77|104.43|103.93|104.49|103.99|104.25|103.75|257
1734219600000|2024-12-14 23:40:00|104.44|103.94|104.28|103.78|104.45|103.95|104.23|103.73|227
1734219900000|2024-12-14 23:45:00|104.29|103.79|104.33|103.83|104.33|103.83|104.18|103.68|193
1734220200000|2024-12-14 23:50:00|104.32|103.82|104.4|103.9|104.43|103.93|104.29|103.79|134
1734220500000|2024-12-14 23:55:00|104.41|103.91|104.4|103.9|104.47|103.97|104.36|103.86|125
1734220800000|2024-12-15 00:00:00|104.41|103.91|104.24|103.74|104.42|103.92|103.97|103.47|314
1734221100000|2024-12-15 00:05:00|104.23|103.73|103.78|103.28|104.27|103.77|103.71|103.21|327
1734221400000|2024-12-15 00:10:00|103.77|103.27|103.84|103.34|103.97|103.47|103.67|103.17|300
1734221700000|2024-12-15 00:15:00|103.83|103.33|103.57|103.07|103.91|103.41|103.57|103.07|400
1734222000000|2024-12-15 00:20:00|103.56|103.06|103.85|103.35|103.9|103.4|103.51|103.01|318
1734222300000|2024-12-15 00:25:00|103.84|103.34|103.87|103.37|103.9|103.4|103.74|103.24|323
1734222600000|2024-12-15 00:30:00|103.86|103.36|103.26|102.76|103.86|103.36|103.25|102.75|322
1734222900000|2024-12-15 00:35:00|103.25|102.75|102.87|102.37|103.25|102.75|102.86|102.36|333
1734223200000|2024-12-15 00:40:00|102.86|102.36|102.94|102.44|103.15|102.65|102.6|102.1|418
1734223500000|2024-12-15 00:45:00|102.95|102.45|102.85|102.35|103.16|102.66|102.77|102.27|442
1734223800000|2024-12-15 00:50:00|102.86|102.36|103.1|102.6|103.11|102.61|102.66|102.16|415
1734224100000|2024-12-15 00:55:00|103.08|102.58|103.01|102.51|103.23|102.73|103|102.5|270
1734224400000|2024-12-15 01:00:00|103.02|102.52|103.4|102.9|103.53|103.03|102.96|102.46|394
1734224700000|2024-12-15 01:05:00|103.41|102.91|103.46|102.96|103.58|103.08|103.25|102.75|373
1734225000000|2024-12-15 01:10:00|103.45|102.95|103.44|102.94|103.6|103.1|103.31|102.81|364
1734225300000|2024-12-15 01:15:00|103.43|102.93|103.56|103.06|103.94|103.44|103.4|102.9|401
1734225600000|2024-12-15 01:20:00|103.57|103.07|104.17|103.67|104.18|103.68|103.57|103.07|289
1734225900000|2024-12-15 01:25:00|104.18|103.68|103.9|103.4|104.49|103.99|103.78|103.28|407
1734226200000|2024-12-15 01:30:00|103.88|103.38|103.97|103.47|104.08|103.58|103.67|103.17|414
1734226500000|2024-12-15 01:35:00|103.98|103.48|104.23|103.73|104.32|103.82|103.9|103.4|406
1734226800000|2024-12-15 01:40:00|104.22|103.72|104.23|103.73|104.39|103.89|104.1|103.6|445
1734227100000|2024-12-15 01:45:00|104.24|103.74|104.68|104.18|104.7|104.2|104.09|103.59|476
1734227400000|2024-12-15 01:50:00|104.69|104.19|105.12|104.62|105.19|104.69|104.66|104.16|400
1734227700000|2024-12-15 01:55:00|105.07|104.57|105.13|104.63|105.37|104.87|104.98|104.48|372
1734228000000|2024-12-15 02:00:00|105.14|104.64|104.52|104.02|105.14|104.64|104.43|103.93|483
1734228300000|2024-12-15 02:05:00|104.51|104.01|104.72|104.22|104.94|104.44|104.49|103.99|406
1734228600000|2024-12-15 02:10:00|104.71|104.21|104.82|104.32|105.04|104.54|104.54|104.04|463
1734228900000|2024-12-15 02:15:00|104.8|104.3|105.01|104.51|105.07|104.57|104.75|104.25|470
1734229200000|2024-12-15 02:20:00|105|104.5|105.03|104.53|105.05|104.55|104.82|104.32|407
1734229500000|2024-12-15 02:25:00|105.04|104.54|104.86|104.36|105.04|104.54|104.79|104.29|454
1734229800000|2024-12-15 02:30:00|104.87|104.37|104.78|104.28|105.16|104.66|104.77|104.27|420
1734230100000|2024-12-15 02:35:00|104.79|104.29|104.8|104.3|104.94|104.44|104.75|104.25|483
1734230400000|2024-12-15 02:40:00|104.81|104.31|104.64|104.14|104.82|104.32|104.57|104.07|372
1734230700000|2024-12-15 02:45:00|104.63|104.13|104.57|104.07|104.81|104.31|104.51|104.01|358
1734231000000|2024-12-15 02:50:00|104.56|104.06|104.5|104|104.64|104.14|104.41|103.91|320
1734231300000|2024-12-15 02:55:00|104.51|104.01|104.31|103.81|104.55|104.05|104.28|103.78|294
1734231600000|2024-12-15 03:00:00|104.32|103.82|104.08|103.58|104.45|103.95|104.05|103.55|327
1734231900000|2024-12-15 03:05:00|104.09|103.59|103.97|103.47|104.31|103.81|103.91|103.41|393
1734232200000|2024-12-15 03:10:00|103.96|103.46|104.02|103.52|104.07|103.57|103.86|103.36|348
1734232500000|2024-12-15 03:15:00|104.03|103.53|103.7|103.2|104.08|103.58|103.7|103.2|390
1734232800000|2024-12-15 03:20:00|103.71|103.21|103.83|103.33|103.86|103.36|103.54|103.04|481
1734233100000|2024-12-15 03:25:00|103.84|103.34|103.7|103.2|103.85|103.35|103.56|103.06|356
1734233400000|2024-12-15 03:30:00|103.69|103.19|103.46|102.96|103.7|103.2|103.32|102.82|438
1734233700000|2024-12-15 03:35:00|103.45|102.95|103.69|103.19|103.75|103.25|103.4|102.9|295
1734234000000|2024-12-15 03:40:00|103.68|103.18|103.67|103.17|103.74|103.24|103.54|103.04|299
1734234300000|2024-12-15 03:45:00|103.68|103.18|103.58|103.08|103.82|103.32|103.51|103.01|357
1734234600000|2024-12-15 03:50:00|103.57|103.07|103.47|102.97|103.69|103.19|103.46|102.96|333
1734234900000|2024-12-15 03:55:00|103.48|102.98|103.28|102.78|103.6|103.1|103.25|102.75|323
1734235200000|2024-12-15 04:00:00|103.27|102.77|103.56|103.06|103.58|103.08|103.25|102.75|365
1734235500000|2024-12-15 04:05:00|103.54|103.04|103.56|103.06|103.67|103.17|103.46|102.96|393
1734235800000|2024-12-15 04:10:00|103.57|103.07|103.76|103.26|103.76|103.26|103.45|102.95|418
1734236100000|2024-12-15 04:15:00|103.75|103.25|104.78|104.28|104.8|104.3|103.75|103.25|519
1734236400000|2024-12-15 04:20:00|104.76|104.26|105.08|104.58|105.1|104.6|104.42|103.92|610
1734236700000|2024-12-15 04:25:00|105.07|104.57|104.75|104.25|105.07|104.57|104.64|104.14|526
1734237000000|2024-12-15 04:30:00|104.76|104.26|104.36|103.86|104.91|104.41|104.24|103.74|519
1734237300000|2024-12-15 04:35:00|104.37|103.87|104.59|104.09|104.63|104.13|104.33|103.83|499
1734237600000|2024-12-15 04:40:00|104.58|104.08|104.33|103.83|104.73|104.23|104.16|103.66|511
1734237900000|2024-12-15 04:45:00|104.34|103.84|104.31|103.81|104.46|103.96|104.27|103.77|465
1734238200000|2024-12-15 04:50:00|104.32|103.82|104.29|103.79|104.51|104.01|104.26|103.76|461
1734238500000|2024-12-15 04:55:00|104.3|103.8|104.4|103.9|104.52|104.02|104.29|103.79|431
1734238800000|2024-12-15 05:00:00|104.39|103.89|104.69|104.19|104.7|104.2|104.27|103.77|385
1734239100000|2024-12-15 05:05:00|104.7|104.2|104.42|103.92|104.82|104.32|104.34|103.84|459
1734239400000|2024-12-15 05:10:00|104.43|103.93|104.27|103.77|104.46|103.96|104.14|103.64|390
1734239700000|2024-12-15 05:15:00|104.29|103.79|104.49|103.99|104.53|104.03|104.21|103.71|407
1734240000000|2024-12-15 05:20:00|104.5|104|104.61|104.11|104.64|104.14|104.41|103.91|337
1734240300000|2024-12-15 05:25:00|104.62|104.12|104.54|104.04|104.7|104.2|104.42|103.92|357
1734240600000|2024-12-15 05:30:00|104.53|104.03|104.88|104.38|105.22|104.72|104.51|104.01|493
1734240900000|2024-12-15 05:35:00|104.89|104.39|104.85|104.35|105.01|104.51|104.75|104.25|392
1734241200000|2024-12-15 05:40:00|104.86|104.36|104.75|104.25|104.86|104.36|104.73|104.23|327
1734241500000|2024-12-15 05:45:00|104.74|104.24|104.68|104.18|104.77|104.27|104.48|103.98|354
1734241800000|2024-12-15 05:50:00|104.69|104.19|104.32|103.82|104.69|104.19|104.26|103.76|368
1734242100000|2024-12-15 05:55:00|104.31|103.81|104.31|103.81|104.41|103.91|104.28|103.78|349
1734242400000|2024-12-15 06:00:00|104.32|103.82|104.51|104.01|104.54|104.04|104.32|103.82|401
1734242700000|2024-12-15 06:05:00|104.5|104|104.2|103.7|104.5|104|103.98|103.48|302
1734243000000|2024-12-15 06:10:00|104.19|103.69|104.05|103.55|104.2|103.7|103.89|103.39|343
1734243300000|2024-12-15 06:15:00|104.04|103.54|104.3|103.8|104.57|104.07|104.03|103.53|481
1734243600000|2024-12-15 06:20:00|104.29|103.79|104.16|103.66|104.29|103.79|104.1|103.6|427
1734243900000|2024-12-15 06:25:00|104.15|103.65|104.15|103.65|104.32|103.82|104.13|103.63|452
1734244200000|2024-12-15 06:30:00|104.16|103.66|104.46|103.96|104.51|104.01|104.15|103.65|346
1734244500000|2024-12-15 06:35:00|104.47|103.97|103.93|103.43|104.47|103.97|103.92|103.42|514
1734244800000|2024-12-15 06:40:00|103.92|103.42|103.81|103.31|104.04|103.54|103.81|103.31|445
1734245100000|2024-12-15 06:45:00|103.82|103.32|103.58|103.08|103.96|103.46|103.5|103|406
1734245400000|2024-12-15 06:50:00|103.57|103.07|103.38|102.88|103.59|103.09|103.25|102.75|445
1734245700000|2024-12-15 06:55:00|103.37|102.87|103.37|102.87|103.54|103.04|103.31|102.81|381
1734246000000|2024-12-15 07:00:00|103.39|102.89|103.67|103.17|103.74|103.24|103.39|102.89|439
1734246300000|2024-12-15 07:05:00|103.66|103.16|102.85|102.35|103.71|103.21|102.82|102.32|370
1734246600000|2024-12-15 07:10:00|102.84|102.34|102.94|102.44|103.24|102.74|102.74|102.24|363
1734246900000|2024-12-15 07:15:00|102.93|102.43|103.05|102.55|103.36|102.86|102.91|102.41|424
1734247200000|2024-12-15 07:20:00|103.04|102.54|102.95|102.45|103.16|102.66|102.88|102.38|442
1734247500000|2024-12-15 07:25:00|102.96|102.46|102.73|102.23|103|102.5|102.63|102.13|404
1734247800000|2024-12-15 07:30:00|102.75|102.25|102.17|101.67|103.14|102.64|102.13|101.63|533
1734248100000|2024-12-15 07:35:00|102.18|101.68|101.92|101.42|102.42|101.92|101.87|101.37|525
1734248400000|2024-12-15 07:40:00|101.93|101.43|101.76|101.26|102.13|101.63|101.62|101.12|499
1734248700000|2024-12-15 07:45:00|101.77|101.27|102.05|101.55|102.05|101.55|101.71|101.21|454
1734249000000|2024-12-15 07:50:00|102.04|101.54|102.15|101.65|102.37|101.87|101.97|101.47|463
1734249300000|2024-12-15 07:55:00|102.16|101.66|102.47|101.97|102.54|102.04|102.16|101.66|411
1734249600000|2024-12-15 08:00:00|102.48|101.98|102.82|102.32|103.17|102.67|102.46|101.96|442
1734249900000|2024-12-15 08:05:00|102.83|102.33|103.11|102.61|103.22|102.72|102.75|102.25|478
1734250200000|2024-12-15 08:10:00|103.08|102.58|103.17|102.67|103.34|102.84|103.03|102.53|402
1734250500000|2024-12-15 08:15:00|103.16|102.66|103.12|102.62|103.42|102.92|103|102.5|435
1734250800000|2024-12-15 08:20:00|103.11|102.61|103.19|102.69|103.38|102.88|103.09|102.59|465
1734251100000|2024-12-15 08:25:00|103.2|102.7|102.91|102.41|103.32|102.82|102.89|102.39|412
1734251400000|2024-12-15 08:30:00|102.9|102.4|103.52|103.02|103.54|103.04|102.9|102.4|440
1734251700000|2024-12-15 08:35:00|103.53|103.03|103.8|103.3|103.98|103.48|103.42|102.92|364
1734252000000|2024-12-15 08:40:00|103.79|103.29|103.82|103.32|104.01|103.51|103.69|103.19|300
1734252300000|2024-12-15 08:45:00|103.8|103.3|104.31|103.81|104.46|103.96|103.78|103.28|339
1734252600000|2024-12-15 08:50:00|104.32|103.82|104.56|104.06|104.62|104.12|104.28|103.78|352
1734252900000|2024-12-15 08:55:00|104.55|104.05|104.73|104.23|104.81|104.31|104.51|104.01|257
1734253200000|2024-12-15 09:00:00|104.74|104.24|104.12|103.62|104.74|104.24|104.03|103.53|412
1734253500000|2024-12-15 09:05:00|104.11|103.61|104.57|104.07|104.58|104.08|104.08|103.58|283
1734253800000|2024-12-15 09:10:00|104.56|104.06|104.22|103.72|104.56|104.06|104.16|103.66|365
1734254100000|2024-12-15 09:15:00|104.23|103.73|104.23|103.73|104.41|103.91|103.95|103.45|420
1734254400000|2024-12-15 09:20:00|104.24|103.74|104.32|103.82|104.36|103.86|104.13|103.63|361
1734254700000|2024-12-15 09:25:00|104.31|103.81|104.41|103.91|104.51|104.01|104.25|103.75|401
1734255000000|2024-12-15 09:30:00|104.42|103.92|104.65|104.15|104.74|104.24|104.42|103.92|305
1734255300000|2024-12-15 09:35:00|104.66|104.16|104.86|104.36|104.9|104.4|104.62|104.12|207
1734255600000|2024-12-15 09:40:00|104.87|104.37|105.24|104.74|105.58|105.08|104.86|104.36|317
1734255900000|2024-12-15 09:45:00|105.23|104.73|105.61|105.11|105.62|105.12|105.23|104.73|322
1734256200000|2024-12-15 09:50:00|105.6|105.1|105.8|105.3|105.8|105.3|105.51|105.01|315
1734256500000|2024-12-15 09:55:00|105.81|105.31|106.1|105.6|106.38|105.88|105.81|105.31|312
1734256800000|2024-12-15 10:00:00|106.11|105.61|106.11|105.61|106.33|105.83|105.99|105.49|409
1734257100000|2024-12-15 10:05:00|106.12|105.62|106.45|105.95|106.45|105.95|105.98|105.48|376
1734257400000|2024-12-15 10:10:00|106.47|105.97|106.21|105.71|106.74|106.24|106.11|105.61|391
1734257700000|2024-12-15 10:15:00|106.2|105.7|106.31|105.81|106.48|105.98|106.2|105.7|337
1734258000000|2024-12-15 10:20:00|106.3|105.8|105.88|105.38|106.36|105.86|105.82|105.32|365
1734258300000|2024-12-15 10:25:00|105.87|105.37|106.01|105.51|106.06|105.56|105.86|105.36|260
1734258600000|2024-12-15 10:30:00|106.02|105.52|105.96|105.46|106.17|105.67|105.71|105.21|338
1734258900000|2024-12-15 10:35:00|105.95|105.45|106|105.5|106.13|105.63|105.93|105.43|275
1734259200000|2024-12-15 10:40:00|106.01|105.51|106.02|105.52|106.15|105.65|105.99|105.49|158
1734259500000|2024-12-15 10:45:00|106.01|105.51|105.48|104.98|106.11|105.61|105.41|104.91|322
1734259800000|2024-12-15 10:50:00|105.47|104.97|105.59|105.09|105.69|105.19|105.45|104.95|250
1734260100000|2024-12-15 10:55:00|105.58|105.08|105.4|104.9|105.64|105.14|105.29|104.79|249
1734260400000|2024-12-15 11:00:00|105.38|104.88|105.37|104.87|105.44|104.94|105.21|104.71|313
1734260700000|2024-12-15 11:05:00|105.38|104.88|105.71|105.21|105.74|105.24|105.37|104.87|277
1734261000000|2024-12-15 11:10:00|105.72|105.22|106.01|105.51|106.22|105.72|105.69|105.19|299
1734261300000|2024-12-15 11:15:00|106.02|105.52|106.11|105.61|106.29|105.79|106.02|105.52|342
1734261600000|2024-12-15 11:20:00|106.12|105.62|105.88|105.38|106.19|105.69|105.78|105.28|399
1734261900000|2024-12-15 11:25:00|105.9|105.4|105.88|105.38|106.14|105.64|105.81|105.31|332
1734262200000|2024-12-15 11:30:00|105.9|105.4|105.73|105.23|105.93|105.43|105.59|105.09|342
1734262500000|2024-12-15 11:35:00|105.71|105.21|106.3|105.8|106.32|105.82|105.63|105.13|320
1734262800000|2024-12-15 11:40:00|106.31|105.81|106.91|106.41|107.32|106.82|106.31|105.81|381
1734263100000|2024-12-15 11:45:00|106.9|106.4|106.77|106.27|106.93|106.43|106.58|106.08|470
1734263400000|2024-12-15 11:50:00|106.78|106.28|107.35|106.85|107.35|106.85|106.53|106.03|441
1734263700000|2024-12-15 11:55:00|107.36|106.86|106.74|106.24|107.44|106.94|106.71|106.21|370
1734264000000|2024-12-15 12:00:00|106.73|106.23|106.84|106.34|107.01|106.51|106.62|106.12|479
1734264300000|2024-12-15 12:05:00|106.87|106.37|107.18|106.68|107.23|106.73|106.87|106.37|433
1734264600000|2024-12-15 12:10:00|107.17|106.67|106.9|106.4|107.5|107|106.68|106.18|494
1734264900000|2024-12-15 12:15:00|106.89|106.39|106.75|106.25|107.03|106.53|106.4|105.9|618
1734265200000|2024-12-15 12:20:00|106.76|106.26|107.25|106.75|107.53|107.03|106.74|106.24|528
1734265500000|2024-12-15 12:25:00|107.26|106.76|106.88|106.38|107.9|107.4|106.68|106.18|526
1734265800000|2024-12-15 12:30:00|106.87|106.37|106.95|106.45|107.2|106.7|106.78|106.28|524
1734266100000|2024-12-15 12:35:00|106.94|106.44|107.58|107.08|107.58|107.08|106.76|106.26|514
1734266400000|2024-12-15 12:40:00|107.62|107.12|107.92|107.42|108|107.5|107.53|107.03|573
1734266700000|2024-12-15 12:45:00|107.91|107.41|107.04|106.54|107.99|107.49|107.03|106.53|561
1734267000000|2024-12-15 12:50:00|107.03|106.53|107.47|106.97|107.56|107.06|106.96|106.46|466
1734267300000|2024-12-15 12:55:00|107.49|106.99|107.54|107.04|107.81|107.31|107.48|106.98|412
1734267600000|2024-12-15 13:00:00|107.55|107.05|106.91|106.41|107.62|107.12|106.84|106.34|462
1734267900000|2024-12-15 13:05:00|106.9|106.4|106.9|106.4|107.03|106.53|106.67|106.17|412
1734268200000|2024-12-15 13:10:00|106.89|106.39|106.83|106.33|107.01|106.51|106.77|106.27|355
1734268500000|2024-12-15 13:15:00|106.82|106.32|106.46|105.96|106.82|106.32|106.37|105.87|373
1734268800000|2024-12-15 13:20:00|106.43|105.93|107.03|106.53|107.06|106.56|106.36|105.86|349
1734269100000|2024-12-15 13:25:00|107.04|106.54|107.93|107.43|107.99|107.49|107.04|106.54|420
1734269400000|2024-12-15 13:30:00|107.92|107.42|107.95|107.45|107.96|107.46|107.41|106.91|476
1734269700000|2024-12-15 13:35:00|107.94|107.44|107.73|107.23|108.22|107.72|107.69|107.19|439
1734270000000|2024-12-15 13:40:00|107.74|107.24|107.86|107.36|108.01|107.51|107.73|107.23|420
1734270300000|2024-12-15 13:45:00|107.87|107.37|108.25|107.75|108.27|107.77|107.81|107.31|416
1734270600000|2024-12-15 13:50:00|108.26|107.76|109.03|108.53|109.1|108.6|108.26|107.76|463
1734270900000|2024-12-15 13:55:00|109.04|108.54|108.65|108.15|109.12|108.62|108.62|108.12|391
1734271200000|2024-12-15 14:00:00|108.64|108.14|108.53|108.03|108.95|108.45|108.45|107.95|534
1734271500000|2024-12-15 14:05:00|108.54|108.04|108.88|108.38|109.13|108.63|108.54|108.04|507
1734271800000|2024-12-15 14:10:00|108.89|108.39|109.04|108.54|109.37|108.87|108.87|108.37|428
1734272100000|2024-12-15 14:15:00|109.05|108.55|109.65|109.15|109.76|109.26|109|108.5|436
1734272400000|2024-12-15 14:20:00|109.63|109.13|109.99|109.49|110.03|109.53|109.33|108.83|402
1734272700000|2024-12-15 14:25:00|110|109.5|109.87|109.37|110.01|109.51|109.65|109.15|455
1734273000000|2024-12-15 14:30:00|109.89|109.39|109.76|109.26|110.02|109.52|109.5|109|565
1734273300000|2024-12-15 14:35:00|109.77|109.27|110.02|109.52|110.31|109.81|109.75|109.25|446
1734273600000|2024-12-15 14:40:00|110.03|109.53|109.93|109.43|110.12|109.62|109.74|109.24|385
1734273900000|2024-12-15 14:45:00|109.92|109.42|109.74|109.24|109.97|109.47|109.57|109.07|402
1734274200000|2024-12-15 14:50:00|109.73|109.23|109.53|109.03|109.81|109.31|109.5|109|390
1734274500000|2024-12-15 14:55:00|109.54|109.04|109.54|109.04|109.66|109.16|109.34|108.84|302
1734274800000|2024-12-15 15:00:00|109.53|109.03|109.04|108.54|109.65|109.15|108.99|108.49|460
1734275100000|2024-12-15 15:05:00|109.05|108.55|108.92|108.42|109.24|108.74|108.89|108.39|489
1734275400000|2024-12-15 15:10:00|108.94|108.44|108.72|108.22|109|108.5|108.64|108.14|393
1734275700000|2024-12-15 15:15:00|108.71|108.21|108.59|108.09|108.85|108.35|108.49|107.99|481
1734276000000|2024-12-15 15:20:00|108.58|108.08|108.63|108.13|108.83|108.33|108.42|107.92|464
1734276300000|2024-12-15 15:25:00|108.64|108.14|108.65|108.15|108.84|108.34|108.59|108.09|465
1734276600000|2024-12-15 15:30:00|108.64|108.14|108.8|108.3|109.02|108.52|108.55|108.05|480
1734276900000|2024-12-15 15:35:00|108.79|108.29|108.81|108.31|108.92|108.42|108.62|108.12|473
1734277200000|2024-12-15 15:40:00|108.8|108.3|108.29|107.79|108.84|108.34|108.29|107.79|398
1734277500000|2024-12-15 15:45:00|108.3|107.8|108.19|107.69|108.37|107.87|108.11|107.61|345
1734277800000|2024-12-15 15:50:00|108.18|107.68|108.17|107.67|108.48|107.98|108.07|107.57|421
1734278100000|2024-12-15 15:55:00|108.18|107.68|108.31|107.81|108.37|107.87|108.15|107.65|464
1734278400000|2024-12-15 16:00:00|108.3|107.8|108.16|107.66|108.65|108.15|108.1|107.6|528
1734278700000|2024-12-15 16:05:00|108.15|107.65|108.07|107.57|108.27|107.77|107.87|107.37|455
1734279000000|2024-12-15 16:10:00|108.11|107.61|108.18|107.68|108.27|107.77|108.07|107.57|373
1734279300000|2024-12-15 16:15:00|108.19|107.69|107.99|107.49|108.21|107.71|107.78|107.28|396
1734279600000|2024-12-15 16:20:00|108|107.5|107.86|107.36|108.16|107.66|107.84|107.34|419
1734279900000|2024-12-15 16:25:00|107.85|107.35|107.71|107.21|107.97|107.47|107.57|107.07|334
1734280200000|2024-12-15 16:30:00|107.76|107.26|107.74|107.24|107.93|107.43|107.51|107.01|423
1734280500000|2024-12-15 16:35:00|107.73|107.23|107.77|107.27|107.91|107.41|107.63|107.13|506
1734280800000|2024-12-15 16:40:00|107.78|107.28|107.66|107.16|107.8|107.3|107.55|107.05|400
1734281100000|2024-12-15 16:45:00|107.65|107.15|107.3|106.8|107.75|107.25|107.27|106.77|381
1734281400000|2024-12-15 16:50:00|107.29|106.79|107.36|106.86|107.39|106.89|107.24|106.74|303
1734281700000|2024-12-15 16:55:00|107.35|106.85|107.4|106.9|107.54|107.04|107.35|106.85|391
1734282000000|2024-12-15 17:00:00|107.39|106.89|106.97|106.47|107.47|106.97|106.96|106.46|369
1734282300000|2024-12-15 17:05:00|106.98|106.48|106.99|106.49|107.08|106.58|106.86|106.36|256
1734282600000|2024-12-15 17:10:00|106.98|106.48|107.14|106.64|107.24|106.74|106.95|106.45|275
1734282900000|2024-12-15 17:15:00|107.15|106.65|107.09|106.59|107.39|106.89|107.06|106.56|267
1734283200000|2024-12-15 17:20:00|107.08|106.58|107.24|106.74|107.25|106.75|106.97|106.47|236
1734283500000|2024-12-15 17:25:00|107.25|106.75|107.2|106.7|107.37|106.87|107.16|106.66|206
1734283800000|2024-12-15 17:30:00|107.19|106.69|107.07|106.57|107.28|106.78|107.01|106.51|282
1734284100000|2024-12-15 17:35:00|107.06|106.56|107.03|106.53|107.12|106.62|106.74|106.24|313
1734284400000|2024-12-15 17:40:00|107.02|106.52|107.14|106.64|107.26|106.76|106.87|106.37|200
1734284700000|2024-12-15 17:45:00|107.15|106.65|107.09|106.59|107.64|107.14|107.09|106.59|337
1734285000000|2024-12-15 17:50:00|107.1|106.6|107.1|106.6|107.22|106.72|106.89|106.39|308
1734285300000|2024-12-15 17:55:00|107.09|106.59|106.88|106.38|107.09|106.59|106.72|106.22|260
1734285600000|2024-12-15 18:00:00|106.87|106.37|106.85|106.35|106.98|106.48|106.78|106.28|401
1734285900000|2024-12-15 18:05:00|106.86|106.36|106.72|106.22|106.95|106.45|106.68|106.18|471
1734286200000|2024-12-15 18:10:00|106.74|106.24|106.67|106.17|106.82|106.32|106.5|106|436
1734286500000|2024-12-15 18:15:00|106.66|106.16|106.49|105.99|106.79|106.29|106.44|105.94|509
1734286800000|2024-12-15 18:20:00|106.46|105.96|106.69|106.19|106.7|106.2|106.43|105.93|387
1734287100000|2024-12-15 18:25:00|106.68|106.18|106.79|106.29|106.81|106.31|106.6|106.1|515
1734287400000|2024-12-15 18:30:00|106.8|106.3|107.12|106.62|107.15|106.65|106.73|106.23|380
1734287700000|2024-12-15 18:35:00|107.13|106.63|107.08|106.58|107.16|106.66|106.95|106.45|369
1734288000000|2024-12-15 18:40:00|107.09|106.59|107.25|106.75|107.51|107.01|107.08|106.58|402
1734288300000|2024-12-15 18:45:00|107.26|106.76|107.02|106.52|107.31|106.81|107.02|106.52|453
1734288600000|2024-12-15 18:50:00|107.03|106.53|106.93|106.43|107.09|106.59|106.87|106.37|405
1734288900000|2024-12-15 18:55:00|106.92|106.42|106.91|106.41|107.04|106.54|106.84|106.34|328
1734289200000|2024-12-15 19:00:00|106.92|106.42|107.03|106.53|107.31|106.81|106.9|106.4|422
1734289500000|2024-12-15 19:05:00|107.04|106.54|107.21|106.71|107.3|106.8|107.03|106.53|472
1734289800000|2024-12-15 19:10:00|107.2|106.7|107.04|106.54|107.29|106.79|107.01|106.51|535
1734290100000|2024-12-15 19:15:00|107.05|106.55|106.9|106.4|107.13|106.63|106.87|106.37|505
1734290400000|2024-12-15 19:20:00|106.89|106.39|107.04|106.54|107.16|106.66|106.81|106.31|509
1734290700000|2024-12-15 19:25:00|107.03|106.53|107.22|106.72|107.33|106.83|106.99|106.49|487
1734291000000|2024-12-15 19:30:00|107.23|106.73|107.18|106.68|107.34|106.84|107.1|106.6|472
1734291300000|2024-12-15 19:35:00|107.17|106.67|107.01|106.51|107.18|106.68|106.98|106.48|429
1734291600000|2024-12-15 19:40:00|107.02|106.52|106.98|106.48|107.09|106.59|106.93|106.43|283
1734291900000|2024-12-15 19:45:00|106.97|106.47|106.75|106.25|107.01|106.51|106.68|106.18|294
1734292200000|2024-12-15 19:50:00|106.74|106.24|107.07|106.57|107.08|106.58|106.71|106.21|317
1734292500000|2024-12-15 19:55:00|107.06|106.56|106.86|106.36|107.12|106.62|106.85|106.35|168
1734292800000|2024-12-15 20:00:00|106.85|106.35|106.75|106.25|107.1|106.6|106.7|106.2|295
1734293100000|2024-12-15 20:05:00|106.74|106.24|106.31|105.81|106.79|106.29|106.29|105.79|252
1734293400000|2024-12-15 20:10:00|106.32|105.82|106.39|105.89|106.54|106.04|106.31|105.81|218
1734293700000|2024-12-15 20:15:00|106.4|105.9|106.61|106.11|106.7|106.2|106.39|105.89|300
1734294000000|2024-12-15 20:20:00|106.6|106.1|106.77|106.27|106.8|106.3|106.58|106.08|237
1734294300000|2024-12-15 20:25:00|106.78|106.28|106.68|106.18|106.87|106.37|106.66|106.16|225
1734294600000|2024-12-15 20:30:00|106.69|106.19|107.06|105.56|107.37|106.21|106.69|105.55|232
1734294900000|2024-12-15 20:35:00|107.07|105.57|106.96|105.46|107.11|105.61|106.91|105.41|239
1734295200000|2024-12-15 20:40:00|106.97|105.47|107.05|105.55|107.1|105.6|106.96|105.46|248
1734295500000|2024-12-15 20:45:00|107.06|105.56|106.72|105.22|107.07|105.57|106.69|105.19|262
1734295800000|2024-12-15 20:50:00|106.73|105.23|106.64|105.14|106.89|105.39|106.64|105.14|215
1734296100000|2024-12-15 20:55:00|106.65|105.15|106.66|105.16|106.78|105.28|106.65|105.15|221
1734296400000|2024-12-15 21:00:00|106.68|105.18|106.28|104.78|106.71|105.21|106.26|104.76|273
1734296700000|2024-12-15 21:05:00|106.29|104.79|106.21|104.71|106.51|105.01|106.1|104.6|356
1734297000000|2024-12-15 21:10:00|106.23|104.73|105.98|104.48|106.26|104.76|105.94|104.44|308
1734297300000|2024-12-15 21:15:00|105.99|104.49|105.63|104.13|106.19|104.69|105.56|104.06|465
1734297600000|2024-12-15 21:20:00|105.62|104.12|104.95|103.45|105.62|104.12|104.95|103.45|444
1734297900000|2024-12-15 21:25:00|104.96|103.46|104.74|103.24|105.27|103.77|104.55|103.05|455
1734298200000|2024-12-15 21:30:00|104.75|103.25|104.9|103.4|105.23|103.73|104.61|103.11|554
1734298500000|2024-12-15 21:35:00|104.89|103.39|105.5|104|105.52|104.02|104.56|103.06|521
1734298800000|2024-12-15 21:40:00|105.49|103.99|105.39|103.89|105.62|104.12|105.34|103.84|486
1734299100000|2024-12-15 21:45:00|105.41|103.91|104.69|103.19|105.51|104.01|104.64|103.14|591
1734299400000|2024-12-15 21:50:00|104.68|103.18|104.1|102.6|104.73|103.23|104.07|102.57|491
1734299700000|2024-12-15 21:55:00|104.08|102.58|104.09|102.59|104.36|102.86|104.04|102.54|398
1734300000000|2024-12-15 22:00:00|104.07|102.57|103.75|102.25|104.26|102.76|103.64|102.14|453
1734300300000|2024-12-15 22:05:00|103.73|102.23|103.15|102.65|104.02|103.04|102.79|102.15|278
1734300600000|2024-12-15 22:10:00|103.17|102.67|103.68|103.18|103.68|103.18|102.91|102.41|209
1734300900000|2024-12-15 22:15:00|103.67|103.17|104.34|103.84|104.35|103.85|103.67|103.17|312
1734301200000|2024-12-15 22:20:00|104.35|103.85|104.63|104.13|104.71|104.21|104.31|103.81|145
1734301500000|2024-12-15 22:25:00|104.65|104.15|104.07|103.57|104.65|104.15|104.07|103.57|112
1734301800000|2024-12-15 22:30:00|104.1|103.6|104.82|104.32|104.83|104.33|103.9|103.4|62
1734302100000|2024-12-15 22:35:00|104.83|104.33|105.07|104.57|105.07|104.57|104.77|104.27|44
1734302400000|2024-12-15 22:40:00|105.02|104.52|104.9|104.4|105.02|104.52|104.8|104.3|95
1734302700000|2024-12-15 22:45:00|104.91|104.41|104.83|104.33|104.97|104.47|104.83|104.33|57
1734303000000|2024-12-15 22:50:00|104.82|104.32|105.38|104.88|105.43|104.93|104.61|104.11|85
1734303300000|2024-12-15 22:55:00|105.39|104.89|105.42|104.92|105.62|105.12|105.25|104.75|95
1734303600000|2024-12-15 23:00:00|105.41|104.91|106.14|105.64|106.42|105.92|105.35|104.85|230
1734303900000|2024-12-15 23:05:00|106.16|105.66|106.15|105.65|106.97|106.47|106.08|105.58|301
1734304200000|2024-12-15 23:10:00|106.16|105.66|106.12|105.62|106.45|105.95|106.01|105.51|356
1734304500000|2024-12-15 23:15:00|106.13|105.63|106.64|106.14|106.89|106.39|106.12|105.62|362
1734304800000|2024-12-15 23:20:00|106.63|106.13|107.67|107.17|107.73|107.23|106.57|106.07|416
1734305100000|2024-12-15 23:25:00|107.69|107.19|108.39|107.89|108.64|108.14|107.46|106.96|355
1734305400000|2024-12-15 23:30:00|108.35|107.85|107.85|107.35|108.66|108.16|107.64|107.14|597
1734305700000|2024-12-15 23:35:00|107.84|107.34|108.63|108.13|108.64|108.14|107.79|107.29|477
1734306000000|2024-12-15 23:40:00|108.6|108.1|108.49|107.99|108.75|108.25|108.19|107.69|404
1734306300000|2024-12-15 23:45:00|108.48|107.98|108.55|108.05|108.59|108.09|107.99|107.49|407
1734306600000|2024-12-15 23:50:00|108.56|108.06|108.66|108.16|108.92|108.42|108.53|108.03|349
1734306900000|2024-12-15 23:55:00|108.65|108.15|108.42|107.92|108.69|108.19|108.01|107.51|425
1734307200000|2024-12-16 00:00:00|108.43|107.93|108.16|107.66|108.77|108.27|107.72|107.22|437
1734307500000|2024-12-16 00:05:00|108.14|107.64|108.39|107.89|108.6|108.1|107.94|107.44|460
1734307800000|2024-12-16 00:10:00|108.38|107.88|108.09|107.59|108.53|108.03|107.86|107.36|441
1734308100000|2024-12-16 00:15:00|108.11|107.61|108.87|108.37|108.87|108.37|107.86|107.36|430
1734308400000|2024-12-16 00:20:00|108.95|108.45|109.01|108.51|109.32|108.82|108.75|108.25|402
1734308700000|2024-12-16 00:25:00|109.02|108.52|109.12|108.62|109.19|108.69|108.79|108.29|323
1734309000000|2024-12-16 00:30:00|109.13|108.63|109.66|109.16|109.91|109.41|109.13|108.63|528
1734309300000|2024-12-16 00:35:00|109.65|109.15|109.81|109.31|110.02|109.52|109.4|108.9|445
1734309600000|2024-12-16 00:40:00|109.8|109.3|109.81|109.31|110.03|109.53|109.51|109.01|419
1734309900000|2024-12-16 00:45:00|109.79|109.29|110.65|110.15|110.69|110.19|109.79|109.29|380
1734310200000|2024-12-16 00:50:00|110.63|110.13|110.36|109.86|110.82|110.32|109.89|109.39|417
1734310500000|2024-12-16 00:55:00|110.37|109.87|110.53|110.03|110.63|110.13|110.07|109.57|419
1734310800000|2024-12-16 01:00:00|110.5|110|109.93|109.43|110.85|110.35|109.93|109.43|338
1734311100000|2024-12-16 01:05:00|109.92|109.42|109.7|109.2|110.34|109.84|109.56|109.06|346
1734311400000|2024-12-16 01:10:00|109.68|109.18|110.15|109.65|110.17|109.67|109.59|109.09|324
1734311700000|2024-12-16 01:15:00|110.16|109.66|110.49|109.99|110.53|110.03|110.05|109.55|307
1734312000000|2024-12-16 01:20:00|110.5|110|110.29|109.79|110.73|110.23|110.28|109.78|343
1734312300000|2024-12-16 01:25:00|110.28|109.78|109.92|109.42|110.29|109.79|109.82|109.32|263
1734312600000|2024-12-16 01:30:00|109.93|109.43|110.4|109.9|110.46|109.96|109.76|109.26|177
1734312900000|2024-12-16 01:35:00|110.42|109.92|109.99|109.49|110.46|109.96|109.97|109.47|206
1734313200000|2024-12-16 01:40:00|110.02|109.52|109.86|109.36|110.16|109.66|109.8|109.3|175
1734313500000|2024-12-16 01:45:00|109.85|109.35|110|109.5|110.07|109.57|109.77|109.27|185
1734313800000|2024-12-16 01:50:00|109.98|109.48|109.95|109.45|110.06|109.56|109.87|109.37|115
1734314100000|2024-12-16 01:55:00|109.94|109.44|109.83|109.33|110.02|109.52|109.68|109.18|120
1734314400000|2024-12-16 02:00:00|109.86|109.36|109.35|108.85|109.88|109.38|109.3|108.8|186
1734314700000|2024-12-16 02:05:00|109.37|108.87|109.11|108.61|109.44|108.94|108.85|108.35|150
1734315000000|2024-12-16 02:10:00|109.12|108.62|108.55|108.05|109.21|108.71|108.53|108.03|166
1734315300000|2024-12-16 02:15:00|108.5|108|108.02|107.52|108.55|108.05|107.97|107.47|195
1734315600000|2024-12-16 02:20:00|108.01|107.51|107.31|106.81|108.29|107.79|107.2|106.7|325
1734315900000|2024-12-16 02:25:00|107.29|106.79|107.05|106.55|107.51|107.01|106.91|106.41|442
1734316200000|2024-12-16 02:30:00|107.06|106.56|107.9|107.4|107.92|107.42|106.89|106.39|628
1734316500000|2024-12-16 02:35:00|107.92|107.42|108|107.5|108.11|107.61|107.74|107.24|454
1734316800000|2024-12-16 02:40:00|107.99|107.49|107.83|107.33|108.11|107.61|107.7|107.2|404
1734317100000|2024-12-16 02:45:00|107.82|107.32|107.56|107.06|108.05|107.55|107.5|107|451
1734317400000|2024-12-16 02:50:00|107.57|107.07|107.69|107.19|107.69|107.19|107.34|106.84|385
1734317700000|2024-12-16 02:55:00|107.71|107.21|107.65|107.15|107.84|107.34|107.55|107.05|376
1734318000000|2024-12-16 03:00:00|107.64|107.14|107.99|107.49|108.07|107.57|107.61|107.11|541
1734318300000|2024-12-16 03:05:00|107.97|107.47|107.66|107.16|108.19|107.69|107.65|107.15|522
1734318600000|2024-12-16 03:10:00|107.67|107.17|107.98|107.48|108.12|107.62|107.35|106.85|444
1734318900000|2024-12-16 03:15:00|107.97|107.47|107.73|107.23|108.05|107.55|107.58|107.08|447
1734319200000|2024-12-16 03:20:00|107.71|107.21|107.03|106.53|107.72|107.22|107.01|106.51|467
1734319500000|2024-12-16 03:25:00|107.04|106.54|107.4|106.9|107.43|106.93|107.04|106.54|450
1734319800000|2024-12-16 03:30:00|107.38|106.88|107.81|107.31|107.86|107.36|107.36|106.86|426
1734320100000|2024-12-16 03:35:00|107.8|107.3|107.19|106.69|107.83|107.33|107.19|106.69|400
1734320400000|2024-12-16 03:40:00|107.17|106.67|106.83|106.33|107.25|106.75|106.78|106.28|362
1734320700000|2024-12-16 03:45:00|106.84|106.34|106.23|105.73|106.98|106.48|105.72|105.22|499
1734321000000|2024-12-16 03:50:00|106.24|105.74|106.31|105.81|106.43|105.93|106.01|105.51|495
1734321300000|2024-12-16 03:55:00|106.3|105.8|106.45|105.95|106.63|106.13|106.21|105.71|382
1734321600000|2024-12-16 04:00:00|106.54|106.04|106.11|105.61|106.59|106.09|105.93|105.43|405
1734321900000|2024-12-16 04:05:00|106.1|105.6|106.33|105.83|106.5|106|106.03|105.53|208
1734322200000|2024-12-16 04:10:00|106.32|105.82|106.21|105.71|106.32|105.82|106.07|105.57|274
1734322500000|2024-12-16 04:15:00|106.2|105.7|106.75|106.25|106.82|106.32|106|105.5|301
1734322800000|2024-12-16 04:20:00|106.74|106.24|106.76|106.26|106.96|106.46|106.64|106.14|288
1734323100000|2024-12-16 04:25:00|106.75|106.25|106.31|105.81|106.81|106.31|106.17|105.67|323
1734323400000|2024-12-16 04:30:00|106.3|105.8|106.58|106.08|106.63|106.13|106.27|105.77|381
1734323700000|2024-12-16 04:35:00|106.64|106.14|106.36|105.86|106.64|106.14|106.33|105.83|271
1734324000000|2024-12-16 04:40:00|106.37|105.87|106.18|105.68|106.45|105.95|106.1|105.6|148
1734324300000|2024-12-16 04:45:00|106.16|105.66|106.32|105.82|106.36|105.86|106.14|105.64|159
1734324600000|2024-12-16 04:50:00|106.31|105.81|106.32|105.82|106.38|105.88|106.07|105.57|225
1734324900000|2024-12-16 04:55:00|106.33|105.83|106.16|105.66|106.4|105.9|106.15|105.65|179
1734325200000|2024-12-16 05:00:00|106.15|105.65|105.6|105.1|106.18|105.68|105.6|105.1|209
1734325500000|2024-12-16 05:05:00|105.59|105.09|106.01|105.51|106.05|105.55|105.37|104.87|347
1734325800000|2024-12-16 05:10:00|106|105.5|106.38|105.88|106.38|105.88|105.92|105.42|230
1734326100000|2024-12-16 05:15:00|106.37|105.87|106.63|106.13|106.77|106.27|106.31|105.81|238
1734326400000|2024-12-16 05:20:00|106.62|106.12|106.61|106.11|106.81|106.31|106.56|106.06|228
1734326700000|2024-12-16 05:25:00|106.62|106.12|106.29|105.79|106.69|106.19|106.2|105.7|231
1734327000000|2024-12-16 05:30:00|106.3|105.8|106.43|105.93|106.49|105.99|106.22|105.72|226
1734327300000|2024-12-16 05:35:00|106.42|105.92|106.46|105.96|106.6|106.1|106.31|105.81|219
1734327600000|2024-12-16 05:40:00|106.49|105.99|106.48|105.98|106.74|106.24|106.41|105.91|170
1734327900000|2024-12-16 05:45:00|106.44|105.94|106.75|106.25|106.81|106.31|106.3|105.8|221
1734328200000|2024-12-16 05:50:00|106.74|106.24|106.5|106|106.79|106.29|106.47|105.97|157
1734328500000|2024-12-16 05:55:00|106.49|105.99|106.63|106.13|106.7|106.2|106.4|105.9|149
1734328800000|2024-12-16 06:00:00|106.66|106.16|106.98|106.48|107.2|106.7|106.51|106.01|176
1734329100000|2024-12-16 06:05:00|106.97|106.47|107.02|106.52|107.13|106.63|106.79|106.29|180
1734329400000|2024-12-16 06:10:00|107.01|106.51|106.81|106.31|107.02|106.52|106.67|106.17|157
1734329700000|2024-12-16 06:15:00|106.83|106.33|107.27|106.77|107.27|106.77|106.67|106.17|181
1734330000000|2024-12-16 06:20:00|107.26|106.76|106.92|106.42|107.34|106.84|106.91|106.41|150
1734330300000|2024-12-16 06:25:00|106.93|106.43|106.33|105.83|106.93|106.43|106.32|105.82|112
1734330600000|2024-12-16 06:30:00|106.3|105.8|106.49|105.99|106.55|106.05|106.25|105.75|198
1734330900000|2024-12-16 06:35:00|106.5|106|106.22|105.72|106.7|106.2|106.12|105.62|241
1734331200000|2024-12-16 06:40:00|106.21|105.71|106.08|105.58|106.34|105.84|106.07|105.57|148
1734331500000|2024-12-16 06:45:00|106.07|105.57|105.19|104.69|106.07|105.57|105.08|104.58|220
1734331800000|2024-12-16 06:50:00|105.2|104.7|105.23|104.73|105.53|105.03|105.11|104.61|285
1734332100000|2024-12-16 06:55:00|105.24|104.74|105.38|104.88|105.45|104.95|105.13|104.63|214
1734332400000|2024-12-16 07:00:00|105.37|104.87|105.84|105.34|105.85|105.35|105.03|104.53|324
1734332700000|2024-12-16 07:05:00|105.82|105.32|105.64|105.14|105.82|105.32|105.41|104.91|297
1734333000000|2024-12-16 07:10:00|105.63|105.13|106|105.5|106.21|105.71|105.51|105.01|259
1734333300000|2024-12-16 07:15:00|105.99|105.49|106.31|105.81|106.37|105.87|105.99|105.49|309
1734333600000|2024-12-16 07:20:00|106.3|105.8|106.32|105.82|106.49|105.99|106.18|105.68|290
1734333900000|2024-12-16 07:25:00|106.31|105.81|106.31|105.81|106.39|105.89|106.21|105.71|201
1734334200000|2024-12-16 07:30:00|106.37|105.87|106.1|105.6|106.51|106.01|106.05|105.55|181
1734334500000|2024-12-16 07:35:00|106.09|105.59|106.28|105.78|106.4|105.9|106.04|105.54|160
1734334800000|2024-12-16 07:40:00|106.29|105.79|106.08|105.58|106.31|105.81|105.99|105.49|207
1734335100000|2024-12-16 07:45:00|106.05|105.55|105.77|105.27|106.18|105.68|105.74|105.24|184
1734335400000|2024-12-16 07:50:00|105.78|105.28|105.2|104.7|105.79|105.29|105.12|104.62|185
1734335700000|2024-12-16 07:55:00|105.19|104.69|105.49|104.99|105.5|105|105.09|104.59|174
1734336000000|2024-12-16 08:00:00|105.51|105.01|105.37|104.87|105.8|105.3|105.37|104.87|250
1734336300000|2024-12-16 08:05:00|105.36|104.86|104.98|104.48|105.36|104.86|104.84|104.34|330
1734336600000|2024-12-16 08:10:00|104.97|104.47|104.72|104.22|105.02|104.52|104.59|104.09|285
1734336900000|2024-12-16 08:15:00|104.77|104.27|104.74|104.24|105|104.5|104.39|103.89|364
1734337200000|2024-12-16 08:20:00|104.75|104.25|105.23|104.73|105.27|104.77|104.58|104.08|350
1734337500000|2024-12-16 08:25:00|105.24|104.74|104.61|104.11|105.28|104.78|104.59|104.09|242
1734337800000|2024-12-16 08:30:00|104.62|104.12|104.99|104.49|105.21|104.71|104.61|104.11|327
1734338100000|2024-12-16 08:35:00|105|104.5|105.15|104.65|105.43|104.93|105|104.5|305
1734338400000|2024-12-16 08:40:00|105.14|104.64|105.03|104.53|105.15|104.65|104.88|104.38|252
1734338700000|2024-12-16 08:45:00|105.02|104.52|104.75|104.25|105.1|104.6|104.66|104.16|394
1734339000000|2024-12-16 08:50:00|104.74|104.24|104.38|103.88|104.83|104.33|104.34|103.84|295
1734339300000|2024-12-16 08:55:00|104.4|103.9|104.44|103.94|104.64|104.14|104.37|103.87|262
1734339600000|2024-12-16 09:00:00|104.45|103.95|104.36|103.86|104.72|104.22|104.26|103.76|277
1734339900000|2024-12-16 09:05:00|104.37|103.87|104.18|103.68|104.67|104.17|103.83|103.33|454
1734340200000|2024-12-16 09:10:00|104.2|103.7|104.05|103.55|104.26|103.76|103.91|103.41|334
1734340500000|2024-12-16 09:15:00|104.07|103.57|104.07|103.57|104.27|103.77|103.78|103.28|370
1734340800000|2024-12-16 09:20:00|104.06|103.56|104.59|104.09|104.69|104.19|103.76|103.26|259
1734341100000|2024-12-16 09:25:00|104.58|104.08|104.08|103.58|104.62|104.12|103.98|103.48|218
1734341400000|2024-12-16 09:30:00|104.07|103.57|104.46|103.96|104.55|104.05|104|103.5|317
1734341700000|2024-12-16 09:35:00|104.45|103.95|104.5|104|104.52|104.02|104.3|103.8|225
1734342000000|2024-12-16 09:40:00|104.49|103.99|104.48|103.98|104.6|104.1|104.38|103.88|172
1734342300000|2024-12-16 09:45:00|104.47|103.97|104.26|103.76|104.52|104.02|104.05|103.55|357
1734342600000|2024-12-16 09:50:00|104.25|103.75|103.91|103.41|104.25|103.75|103.68|103.18|337
1734342900000|2024-12-16 09:55:00|103.92|103.42|103.63|103.13|104|103.5|103.61|103.11|271
1734343200000|2024-12-16 10:00:00|103.62|103.12|103.49|102.99|103.88|103.38|103.49|102.99|331
1734343500000|2024-12-16 10:05:00|103.42|102.92|103.35|102.85|103.71|103.21|103.2|102.7|359
1734343800000|2024-12-16 10:10:00|103.37|102.87|103.47|102.97|103.51|103.01|103.16|102.66|340
1734344100000|2024-12-16 10:15:00|103.46|102.96|103.46|102.96|103.59|103.09|103.15|102.65|365
1734344400000|2024-12-16 10:20:00|103.45|102.95|103.18|102.68|103.46|102.96|103.08|102.58|357
1734344700000|2024-12-16 10:25:00|103.19|102.69|103.3|102.8|103.73|103.23|103.08|102.58|255
1734345000000|2024-12-16 10:30:00|103.29|102.79|103.59|103.09|103.61|103.11|103.29|102.79|326
1734345300000|2024-12-16 10:35:00|103.58|103.08|103.59|103.09|103.82|103.32|103.57|103.07|249
1734345600000|2024-12-16 10:40:00|103.6|103.1|103.71|103.21|104|103.5|103.44|102.94|223
1734345900000|2024-12-16 10:45:00|103.68|103.18|104.18|103.68|104.18|103.68|103.54|103.04|210
1734346200000|2024-12-16 10:50:00|104.19|103.69|104.11|103.61|104.23|103.73|104.08|103.58|128
1734346500000|2024-12-16 10:55:00|104.1|103.6|104|103.5|104.14|103.64|103.99|103.49|109
1734346800000|2024-12-16 11:00:00|103.99|103.49|103.98|103.48|104.02|103.52|103.73|103.23|190
1734347100000|2024-12-16 11:05:00|103.94|103.44|103.7|103.2|103.94|103.44|103.65|103.15|226
1734347400000|2024-12-16 11:10:00|103.69|103.19|103.8|103.3|104.03|103.53|103.69|103.19|171
1734347700000|2024-12-16 11:15:00|103.81|103.31|104.12|103.62|104.17|103.67|103.8|103.3|202
1734348000000|2024-12-16 11:20:00|104.13|103.63|104.13|103.63|104.18|103.68|103.92|103.42|156
1734348300000|2024-12-16 11:25:00|104.12|103.62|103.62|103.12|104.18|103.68|103.62|103.12|241
1734348600000|2024-12-16 11:30:00|103.63|103.13|103.34|102.84|103.71|103.21|103.24|102.74|276
1734348900000|2024-12-16 11:35:00|103.33|102.83|103.1|102.6|103.52|103.02|103.1|102.6|301
1734349200000|2024-12-16 11:40:00|103.11|102.61|102.93|102.43|103.18|102.68|102.88|102.38|301
1734349500000|2024-12-16 11:45:00|102.95|102.45|102.47|101.97|103.16|102.66|102.46|101.96|283
1734349800000|2024-12-16 11:50:00|102.48|101.98|102.48|101.98|102.54|102.04|102.12|101.62|293
1734350100000|2024-12-16 11:55:00|102.47|101.97|102.21|101.71|102.47|101.97|101.76|101.26|364
1734350400000|2024-12-16 12:00:00|102.22|101.72|102.62|102.12|102.64|102.14|102.02|101.52|306
1734350700000|2024-12-16 12:05:00|102.61|102.11|102.82|102.32|102.91|102.41|102.41|101.91|223
1734351000000|2024-12-16 12:10:00|102.81|102.31|102.61|102.11|102.84|102.34|102.41|101.91|196
1734351300000|2024-12-16 12:15:00|102.62|102.12|102.56|102.06|102.81|102.31|102.31|101.81|230
1734351600000|2024-12-16 12:20:00|102.57|102.07|102.8|102.3|102.97|102.47|102.57|102.07|142
1734351900000|2024-12-16 12:25:00|102.79|102.29|102.64|102.14|102.79|102.29|102.46|101.96|195
1734352200000|2024-12-16 12:30:00|102.67|102.17|102.79|102.29|102.98|102.48|102.59|102.09|218
1734352500000|2024-12-16 12:35:00|102.8|102.3|102.86|102.36|102.96|102.46|102.75|102.25|180
1734352800000|2024-12-16 12:40:00|102.85|102.35|102.47|101.97|102.88|102.38|102.37|101.87|170
1734353100000|2024-12-16 12:45:00|102.46|101.96|102.11|101.61|102.48|101.98|101.94|101.44|310
1734353400000|2024-12-16 12:50:00|102.12|101.62|102.47|101.97|102.58|102.08|101.96|101.46|225
1734353700000|2024-12-16 12:55:00|102.48|101.98|102.29|101.79|102.54|102.04|102.17|101.67|134
1734354000000|2024-12-16 13:00:00|102.25|101.75|102.32|101.82|102.43|101.93|102|101.5|343
1734354300000|2024-12-16 13:05:00|102.33|101.83|102.63|102.13|102.71|102.21|101.9|101.4|451
1734354600000|2024-12-16 13:10:00|102.62|102.12|102.87|102.37|102.93|102.43|102.52|102.02|282
1734354900000|2024-12-16 13:15:00|102.88|102.38|102.55|102.05|103.03|102.53|102.38|101.88|293
1734355200000|2024-12-16 13:20:00|102.54|102.04|103.42|102.92|103.61|103.11|102.46|101.96|276
1734355500000|2024-12-16 13:25:00|103.41|102.91|103.22|102.72|103.54|103.04|103.16|102.66|248
1734355800000|2024-12-16 13:30:00|103.21|102.71|103.03|102.53|103.3|102.8|102.96|102.46|227
1734356100000|2024-12-16 13:35:00|103.04|102.54|102.77|102.27|103.15|102.65|102.65|102.15|220
1734356400000|2024-12-16 13:40:00|102.76|102.26|103.05|102.55|103.15|102.65|102.74|102.24|214
1734356700000|2024-12-16 13:45:00|103.06|102.56|102.92|102.42|103.25|102.75|102.92|102.42|284
1734357000000|2024-12-16 13:50:00|102.93|102.43|102.94|102.44|103.01|102.51|102.73|102.23|222
1734357300000|2024-12-16 13:55:00|102.93|102.43|103.01|102.51|103.11|102.61|102.85|102.35|147
1734357600000|2024-12-16 14:00:00|103.02|102.52|103.48|102.98|103.58|103.08|102.99|102.49|231
1734357900000|2024-12-16 14:05:00|103.41|102.91|103.37|102.87|103.66|103.16|103.26|102.76|247
1734358200000|2024-12-16 14:10:00|103.36|102.86|103.13|102.63|103.44|102.94|103.11|102.61|147
1734358500000|2024-12-16 14:15:00|103.12|102.62|103.38|102.88|103.59|103.09|103|102.5|212
1734358800000|2024-12-16 14:20:00|103.37|102.87|103.17|102.67|103.48|102.98|103.16|102.66|186
1734359100000|2024-12-16 14:25:00|103.11|102.61|103.15|102.65|103.2|102.7|102.96|102.46|194
1734359400000|2024-12-16 14:30:00|103.16|102.66|103.24|102.74|103.57|103.07|103.13|102.63|350
1734359700000|2024-12-16 14:35:00|103.25|102.75|104.06|103.56|104.08|103.58|103.18|102.68|372
1734360000000|2024-12-16 14:40:00|104.04|103.54|104.1|103.6|104.13|103.63|103.64|103.14|281
1734360300000|2024-12-16 14:45:00|104.11|103.61|104.33|103.83|104.8|104.3|103.92|103.42|414
1734360600000|2024-12-16 14:50:00|104.35|103.85|103.87|103.37|104.35|103.85|103.6|103.1|514
1734360900000|2024-12-16 14:55:00|103.89|103.39|103.33|102.83|103.98|103.48|103.09|102.59|473
1734361200000|2024-12-16 15:00:00|103.34|102.84|103.01|102.51|103.59|103.09|102.96|102.46|428
1734361500000|2024-12-16 15:05:00|103|102.5|103.18|102.68|103.27|102.77|102.61|102.11|521
1734361800000|2024-12-16 15:10:00|103.2|102.7|103.99|103.49|104.12|103.62|103.16|102.66|478
1734362100000|2024-12-16 15:15:00|104.01|103.51|104.32|103.82|104.42|103.92|103.68|103.18|554
1734362400000|2024-12-16 15:20:00|104.31|103.81|104.34|103.84|104.76|104.26|104.28|103.78|374
1734362700000|2024-12-16 15:25:00|104.2|103.7|103.96|103.46|104.41|103.91|103.84|103.34|349
1734363000000|2024-12-16 15:30:00|103.9|103.4|103.8|103.3|103.96|103.46|103.47|102.97|580
1734363300000|2024-12-16 15:35:00|103.81|103.31|104.06|103.56|104.17|103.67|103.65|103.15|383
1734363600000|2024-12-16 15:40:00|104.05|103.55|104.24|103.74|104.43|103.93|103.98|103.48|208
1734363900000|2024-12-16 15:45:00|104.3|103.8|103.83|103.33|104.37|103.87|103.68|103.18|293
1734364200000|2024-12-16 15:50:00|103.82|103.32|104.25|103.75|104.28|103.78|103.73|103.23|285
1734364500000|2024-12-16 15:55:00|104.24|103.74|104.17|103.67|104.31|103.81|103.98|103.48|186
1734364800000|2024-12-16 16:00:00|104.16|103.66|105|104.5|105.09|104.59|104.16|103.66|415
1734365100000|2024-12-16 16:05:00|105.01|104.51|105.47|104.97|105.48|104.98|104.81|104.31|384
1734365400000|2024-12-16 16:10:00|105.44|104.94|105.24|104.74|105.85|105.35|104.95|104.45|472
1734365700000|2024-12-16 16:15:00|105.23|104.73|106.28|105.78|106.28|105.78|104.98|104.48|453
1734366000000|2024-12-16 16:20:00|106.24|105.74|105.97|105.47|106.81|106.31|105.72|105.22|527
1734366300000|2024-12-16 16:25:00|105.98|105.48|105.58|105.08|105.98|105.48|105.33|104.83|508
1734366600000|2024-12-16 16:30:00|105.57|105.07|106.11|105.61|106.52|106.02|105.47|104.97|503
1734366900000|2024-12-16 16:35:00|106.12|105.62|106.12|105.62|106.47|105.97|105.84|105.34|573
1734367200000|2024-12-16 16:40:00|106.13|105.63|107.28|106.78|107.28|106.78|106.13|105.63|444
1734367500000|2024-12-16 16:45:00|107.32|106.82|106.05|105.55|107.34|106.84|105.59|105.09|444
1734367800000|2024-12-16 16:50:00|106.12|105.62|106.72|106.22|106.73|106.23|105.69|105.19|447
1734368100000|2024-12-16 16:55:00|106.71|106.21|106.21|105.71|106.72|106.22|106.02|105.52|331
1734368400000|2024-12-16 17:00:00|106.22|105.72|106.56|106.06|106.72|106.22|106.02|105.52|378
1734368700000|2024-12-16 17:05:00|106.62|106.12|106.84|106.34|107.06|106.56|106.49|105.99|325
1734369000000|2024-12-16 17:10:00|106.63|106.13|106.56|106.06|107.16|106.66|106.54|106.04|320
1734369300000|2024-12-16 17:15:00|106.7|106.2|107.32|106.82|107.39|106.89|106.55|106.05|366
1734369600000|2024-12-16 17:20:00|107.31|106.81|107.69|107.19|107.77|107.27|107.15|106.65|359
1734369900000|2024-12-16 17:25:00|107.7|107.2|107.49|106.99|107.72|107.22|107.32|106.82|346
1734370200000|2024-12-16 17:30:00|107.43|106.93|107.27|106.77|107.53|107.03|107.18|106.68|248
1734370500000|2024-12-16 17:35:00|107.29|106.79|106.86|106.36|107.36|106.86|106.76|106.26|260
1734370800000|2024-12-16 17:40:00|106.87|106.37|107.07|106.57|107.2|106.7|106.61|106.11|250
1734371100000|2024-12-16 17:45:00|107.06|106.56|106.82|106.32|107.44|106.94|106.77|106.27|256
1734371400000|2024-12-16 17:50:00|106.79|106.29|106.98|106.48|107.07|106.57|106.38|105.88|367
1734371700000|2024-12-16 17:55:00|107.01|106.51|107.02|106.52|107.29|106.79|106.91|106.41|181
1734372000000|2024-12-16 18:00:00|107.09|106.59|106.43|105.93|107.18|106.68|106.42|105.92|352
1734372300000|2024-12-16 18:05:00|106.46|105.96|107|106.5|107.04|106.54|106.46|105.96|215
1734372600000|2024-12-16 18:10:00|106.99|106.49|106.88|106.38|107.11|106.61|106.62|106.12|294
1734372900000|2024-12-16 18:15:00|106.89|106.39|107.06|106.56|107.21|106.71|106.8|106.3|293
1734373200000|2024-12-16 18:20:00|107.07|106.57|107.21|106.71|107.31|106.81|106.99|106.49|255
1734373500000|2024-12-16 18:25:00|107.15|106.65|106.9|106.4|107.15|106.65|106.87|106.37|258
1734373800000|2024-12-16 18:30:00|106.92|106.42|106.71|106.21|107.1|106.6|106.47|105.97|279
1734374100000|2024-12-16 18:35:00|106.72|106.22|106.78|106.28|106.79|106.29|106.41|105.91|289
1734374400000|2024-12-16 18:40:00|106.79|106.29|106.99|106.49|107.1|106.6|106.79|106.29|235
1734374700000|2024-12-16 18:45:00|106.97|106.47|107.46|106.96|107.46|106.96|106.89|106.39|131
1734375000000|2024-12-16 18:50:00|107.48|106.98|107.65|107.15|108.17|107.67|107.48|106.98|205
1734375300000|2024-12-16 18:55:00|107.66|107.16|108.26|107.76|108.31|107.81|107.63|107.13|282
1734375600000|2024-12-16 19:00:00|108.27|107.77|107.28|106.78|108.28|107.78|107.2|106.7|296
1734375900000|2024-12-16 19:05:00|107.32|106.82|107.63|107.13|107.88|107.38|107.23|106.73|305
1734376200000|2024-12-16 19:10:00|107.5|107|106.83|106.33|107.51|107.01|106.78|106.28|223
1734376500000|2024-12-16 19:15:00|106.87|106.37|106.65|106.15|106.96|106.46|106.2|105.7|416
1734376800000|2024-12-16 19:20:00|106.66|106.16|106.59|106.09|106.67|106.17|106.24|105.74|403
1734377100000|2024-12-16 19:25:00|106.62|106.12|106.57|106.07|106.96|106.46|106.29|105.79|389
1734377400000|2024-12-16 19:30:00|106.55|106.05|106.55|106.05|106.87|106.37|106.17|105.67|373
1734377700000|2024-12-16 19:35:00|106.54|106.04|107|106.5|107.01|106.51|106.54|106.04|252
1734378000000|2024-12-16 19:40:00|107.04|106.54|106.86|106.36|107.07|106.57|106.73|106.23|159
1734378300000|2024-12-16 19:45:00|106.87|106.37|106.52|106.02|106.93|106.43|106.39|105.89|311
1734378600000|2024-12-16 19:50:00|106.53|106.03|106.76|106.26|106.91|106.41|106.49|105.99|185
1734378900000|2024-12-16 19:55:00|106.75|106.25|106.79|106.29|106.91|106.41|106.68|106.18|112
1734379200000|2024-12-16 20:00:00|106.77|106.27|106.56|106.06|107.2|106.7|106.55|106.05|253
1734379500000|2024-12-16 20:05:00|106.54|106.04|106.75|106.25|106.81|106.31|106.43|105.93|200
1734379800000|2024-12-16 20:10:00|106.76|106.26|106.8|106.3|106.91|106.41|106.67|106.17|135
1734380100000|2024-12-16 20:15:00|106.79|106.29|107.09|106.59|107.31|106.81|106.79|106.29|172
1734380400000|2024-12-16 20:20:00|107.1|106.6|106.93|106.43|107.4|106.9|106.9|106.4|189
1734380700000|2024-12-16 20:25:00|106.92|106.42|107.43|106.93|107.62|107.12|106.83|106.33|123
1734381000000|2024-12-16 20:30:00|107.42|106.92|107.15|106.65|107.57|107.07|107.13|106.63|245
1734381300000|2024-12-16 20:35:00|107.13|106.63|107.03|106.53|107.27|106.77|106.94|106.44|256
1734381600000|2024-12-16 20:40:00|107.02|106.52|107.01|106.51|107.2|106.7|106.9|106.4|170
1734381900000|2024-12-16 20:45:00|107|106.5|106.41|105.91|107|106.5|106.13|105.63|235
1734382200000|2024-12-16 20:50:00|106.37|105.87|106.37|105.87|106.51|106.01|106.22|105.72|240
1734382500000|2024-12-16 20:55:00|106.36|105.86|106.39|105.89|106.59|106.09|106.2|105.7|269
1734382800000|2024-12-16 21:00:00|106.4|105.9|106.54|106.04|106.83|106.33|106.35|105.85|304
1734383100000|2024-12-16 21:05:00|106.55|106.05|106.38|105.88|106.78|106.28|106.38|105.88|283
1734383400000|2024-12-16 21:10:00|106.37|105.87|106.23|105.73|106.6|106.1|106.16|105.66|230
1734383700000|2024-12-16 21:15:00|106.22|105.72|106.56|106.06|106.67|106.17|106.07|105.57|261
1734384000000|2024-12-16 21:20:00|106.57|106.07|106.75|106.25|106.86|106.36|106.54|106.04|184
1734384300000|2024-12-16 21:25:00|106.74|106.24|106.74|106.24|106.91|106.41|106.7|106.2|158
1734384600000|2024-12-16 21:30:00|106.72|106.22|106.41|105.91|106.87|106.37|106.41|105.91|131
1734384900000|2024-12-16 21:35:00|106.43|105.93|106.51|106.01|106.8|106.3|106.42|105.92|121
1734385200000|2024-12-16 21:40:00|106.5|106|106.73|106.23|106.75|106.25|106.5|106|121
1734385500000|2024-12-16 21:45:00|106.74|106.24|106.86|106.36|106.91|106.41|106.73|106.23|143
1734385800000|2024-12-16 21:50:00|106.89|106.39|106.77|106.27|106.91|106.41|106.77|106.27|155
1734386100000|2024-12-16 21:55:00|106.8|106.3|106.73|106.23|106.92|106.42|106.72|106.22|112
1734386400000|2024-12-16 22:00:00|106.74|106.24|106.69|106.19|106.8|106.3|106.62|106.12|213
1734386700000|2024-12-16 22:05:00|106.7|106.2|106.63|106.13|106.72|106.22|106.58|106.08|137
1734387000000|2024-12-16 22:10:00|106.66|106.16|106.99|106.49|107.09|106.59|106.66|106.16|153
1734387300000|2024-12-16 22:15:00|106.98|106.48|106.43|105.93|106.98|106.48|106.43|105.93|114
1734387600000|2024-12-16 22:20:00|106.44|105.94|106.63|106.13|106.7|106.2|106.39|105.89|56
1734387900000|2024-12-16 22:25:00|106.64|106.14|106.62|106.12|106.68|106.18|106.56|106.06|76
1734388200000|2024-12-16 22:30:00|106.63|106.13|106.3|105.8|106.65|106.15|106.3|105.8|82
1734388500000|2024-12-16 22:35:00|106.29|105.79|106.13|105.63|106.29|105.79|105.91|105.41|151
1734388800000|2024-12-16 22:40:00|106.14|105.64|106.24|105.74|106.35|105.85|106.11|105.61|129
1734389100000|2024-12-16 22:45:00|106.23|105.73|105.91|105.41|106.23|105.73|105.91|105.41|80
1734389400000|2024-12-16 22:50:00|105.92|105.42|105.28|104.78|105.92|105.42|105.28|104.78|186
1734389700000|2024-12-16 22:55:00|105.27|104.77|105.45|104.95|105.48|104.98|105.13|104.63|179
1734390000000|2024-12-16 23:00:00|105.44|104.94|105.47|104.97|105.72|105.22|105.14|104.64|88
1734390300000|2024-12-16 23:05:00|105.46|104.96|104.96|104.46|105.46|104.96|104.95|104.45|121
1734390600000|2024-12-16 23:10:00|104.84|104.34|104.8|104.3|105.02|104.52|104.57|104.07|216
1734390900000|2024-12-16 23:15:00|104.76|104.26|104.44|103.94|105.03|104.53|104.43|103.93|149
1734391200000|2024-12-16 23:20:00|104.46|103.96|104.02|103.52|104.54|104.04|104|103.5|297
1734391500000|2024-12-16 23:25:00|104.03|103.53|104.06|103.56|104.21|103.71|103.84|103.34|238
1734391800000|2024-12-16 23:30:00|104.07|103.57|103.78|103.28|104.16|103.66|103.74|103.24|291
1734392100000|2024-12-16 23:35:00|103.79|103.29|103.47|102.97|103.93|103.43|103.45|102.95|296
1734392400000|2024-12-16 23:40:00|103.46|102.96|103.69|103.19|103.81|103.31|103.46|102.96|152
1734392700000|2024-12-16 23:45:00|103.71|103.21|104.07|103.57|104.14|103.64|103.67|103.17|153
1734393000000|2024-12-16 23:50:00|104.05|103.55|103.94|103.44|104.08|103.58|103.81|103.31|145
1734393300000|2024-12-16 23:55:00|103.86|103.36|103.81|103.31|103.99|103.49|103.79|103.29|72
1734393600000|2024-12-17 00:00:00|103.82|103.32|103.21|102.71|103.99|103.49|103.16|102.66|240
1734393900000|2024-12-17 00:05:00|103.22|102.72|102.72|102.22|103.26|102.76|102.54|102.04|339
1734394200000|2024-12-17 00:10:00|102.71|102.21|103.21|102.71|103.23|102.73|102.29|101.79|406
1734394500000|2024-12-17 00:15:00|103.22|102.72|104.02|103.52|104.09|103.59|103.11|102.61|390
1734394800000|2024-12-17 00:20:00|104.01|103.51|103.33|102.83|104.08|103.58|103.27|102.77|348
1734395100000|2024-12-17 00:25:00|103.32|102.82|102.88|102.38|103.33|102.83|102.64|102.14|441
1734395400000|2024-12-17 00:30:00|102.87|102.37|103.21|102.71|103.57|103.07|102.81|102.31|417
1734395700000|2024-12-17 00:35:00|103.18|102.68|102.62|102.12|103.19|102.69|102.47|101.97|424
1734396000000|2024-12-17 00:40:00|102.63|102.13|102.57|102.07|103.03|102.53|102.48|101.98|339
1734396300000|2024-12-17 00:45:00|102.59|102.09|102.41|101.91|102.6|102.1|102.1|101.6|272
1734396600000|2024-12-17 00:50:00|102.48|101.98|102.77|102.27|102.88|102.38|102.48|101.98|299
1734396900000|2024-12-17 00:55:00|102.78|102.28|102.13|101.63|102.82|102.32|102.13|101.63|302
1734397200000|2024-12-17 01:00:00|102.12|101.62|102.51|102.01|102.51|102.01|102|101.5|341
1734397500000|2024-12-17 01:05:00|102.49|101.99|102.72|102.22|102.94|102.44|102.49|101.99|208
1734397800000|2024-12-17 01:10:00|102.71|102.21|102.48|101.98|102.72|102.22|102.32|101.82|171
1734398100000|2024-12-17 01:15:00|102.55|102.05|103|102.5|103.01|102.51|101.97|101.47|381
1734398400000|2024-12-17 01:20:00|103.01|102.51|103.08|102.58|103.21|102.71|102.79|102.29|279
1734398700000|2024-12-17 01:25:00|103.09|102.59|103.14|102.64|103.24|102.74|102.99|102.49|235
1734399000000|2024-12-17 01:30:00|103.13|102.63|102.98|102.48|103.18|102.68|102.87|102.37|141
1734399300000|2024-12-17 01:35:00|102.97|102.47|103.05|102.55|103.29|102.79|102.71|102.21|202
1734399600000|2024-12-17 01:40:00|103.04|102.54|103.46|102.96|103.49|102.99|103.02|102.52|132
1734399900000|2024-12-17 01:45:00|103.44|102.94|103.78|103.28|103.8|103.3|103.37|102.87|182
1734400200000|2024-12-17 01:50:00|103.77|103.27|103.65|103.15|103.96|103.46|103.62|103.12|161
1734400500000|2024-12-17 01:55:00|103.64|103.14|103.77|103.27|103.83|103.33|103.51|103.01|156
1734400800000|2024-12-17 02:00:00|103.78|103.28|103.76|103.26|103.94|103.44|103.66|103.16|199
1734401100000|2024-12-17 02:05:00|103.75|103.25|103.93|103.43|103.96|103.46|103.74|103.24|179
1734401400000|2024-12-17 02:10:00|103.94|103.44|104.17|103.67|104.2|103.7|103.78|103.28|103
1734401700000|2024-12-17 02:15:00|104.19|103.69|104.38|103.88|104.49|103.99|104.16|103.66|116
1734402000000|2024-12-17 02:20:00|104.39|103.89|103.7|103.2|104.42|103.92|103.66|103.16|154
1734402300000|2024-12-17 02:25:00|103.69|103.19|103.88|103.38|103.93|103.43|103.57|103.07|126
1734402600000|2024-12-17 02:30:00|103.79|103.29|103.65|103.15|104.1|103.6|103.65|103.15|136
1734402900000|2024-12-17 02:35:00|103.66|103.16|103.55|103.05|103.8|103.3|103.5|103|176
1734403200000|2024-12-17 02:40:00|103.67|103.17|103.56|103.06|103.79|103.29|103.5|103|126
1734403500000|2024-12-17 02:45:00|103.57|103.07|103.59|103.09|103.8|103.3|103.4|102.9|201
1734403800000|2024-12-17 02:50:00|103.58|103.08|103.23|102.73|103.61|103.11|103.21|102.71|212
1734404100000|2024-12-17 02:55:00|103.22|102.72|103.18|102.68|103.3|102.8|103.06|102.56|167
1734404400000|2024-12-17 03:00:00|103.16|102.66|103.65|103.15|103.82|103.32|103.11|102.61|260
1734404700000|2024-12-17 03:05:00|103.67|103.17|103.6|103.1|103.76|103.26|103.51|103.01|150
1734405000000|2024-12-17 03:10:00|103.58|103.08|103.47|102.97|103.63|103.13|103.32|102.82|139
1734405300000|2024-12-17 03:15:00|103.46|102.96|103.79|103.29|103.9|103.4|103.41|102.91|130
1734405600000|2024-12-17 03:20:00|103.8|103.3|103.79|103.29|103.9|103.4|103.68|103.18|135
1734405900000|2024-12-17 03:25:00|103.8|103.3|103.77|103.27|103.93|103.43|103.75|103.25|114
1734406200000|2024-12-17 03:30:00|103.78|103.28|103.56|103.06|103.8|103.3|103.45|102.95|159
1734406500000|2024-12-17 03:35:00|103.53|103.03|103.69|103.19|103.73|103.23|103.49|102.99|101
1734406800000|2024-12-17 03:40:00|103.71|103.21|103.7|103.2|103.99|103.49|103.65|103.15|85
1734407100000|2024-12-17 03:45:00|103.71|103.21|103.96|103.46|104.04|103.54|103.71|103.21|113
1734407400000|2024-12-17 03:50:00|103.95|103.45|103.9|103.4|103.97|103.47|103.8|103.3|101
1734407700000|2024-12-17 03:55:00|103.94|103.44|103.8|103.3|104.01|103.51|103.76|103.26|91
1734408000000|2024-12-17 04:00:00|103.79|103.29|103.41|102.91|103.79|103.29|103.22|102.72|121
1734408300000|2024-12-17 04:05:00|103.4|102.9|103.31|102.81|103.45|102.95|103.21|102.71|84
1734408600000|2024-12-17 04:10:00|103.32|102.82|103.07|102.57|103.37|102.87|103.07|102.57|96
1734408900000|2024-12-17 04:15:00|103.15|102.65|102.88|102.38|103.32|102.82|102.85|102.35|208
1734409200000|2024-12-17 04:20:00|102.89|102.39|102.69|102.19|102.99|102.49|102.67|102.17|150
1734409500000|2024-12-17 04:25:00|102.75|102.25|102.59|102.09|102.81|102.31|102.56|102.06|122
1734409800000|2024-12-17 04:30:00|102.58|102.08|102.13|101.63|102.58|102.08|102.12|101.62|258
1734410100000|2024-12-17 04:35:00|102.11|101.61|102.2|101.7|102.26|101.76|101.84|101.34|163
1734410400000|2024-12-17 04:40:00|102.19|101.69|102.09|101.59|102.26|101.76|101.99|101.49|155
1734410700000|2024-12-17 04:45:00|102.11|101.61|102.75|102.25|102.75|102.25|102.07|101.57|185
1734411000000|2024-12-17 04:50:00|102.77|102.27|102.76|102.26|102.88|102.38|102.48|101.98|203
1734411300000|2024-12-17 04:55:00|102.77|102.27|102.77|102.27|102.86|102.36|102.64|102.14|109
1734411600000|2024-12-17 05:00:00|102.76|102.26|103.3|102.8|103.51|103.01|102.75|102.25|153
1734411900000|2024-12-17 05:05:00|103.31|102.81|103.22|102.72|103.31|102.81|103.09|102.59|150
1734412200000|2024-12-17 05:10:00|103.2|102.7|102.85|102.35|103.29|102.79|102.85|102.35|104
1734412500000|2024-12-17 05:15:00|102.77|102.27|102.56|102.06|102.87|102.37|102.44|101.94|184
1734412800000|2024-12-17 05:20:00|102.53|102.03|102.79|102.29|102.88|102.38|102.39|101.89|184
1734413100000|2024-12-17 05:25:00|102.8|102.3|102.95|102.45|103.05|102.55|102.8|102.3|171
1734413400000|2024-12-17 05:30:00|102.94|102.44|102.95|102.45|103.21|102.71|102.92|102.42|114
1734413700000|2024-12-17 05:35:00|102.96|102.46|102.81|102.31|103.11|102.61|102.74|102.24|141
1734414000000|2024-12-17 05:40:00|102.82|102.32|102.93|102.43|103.04|102.54|102.8|102.3|91
1734414300000|2024-12-17 05:45:00|102.95|102.45|103.17|102.67|103.18|102.68|102.9|102.4|114
1734414600000|2024-12-17 05:50:00|103.2|102.7|103.26|102.76|103.31|102.81|103.19|102.69|79
1734414900000|2024-12-17 05:55:00|103.28|102.78|103.5|103|103.66|103.16|103.26|102.76|125
1734415200000|2024-12-17 06:00:00|103.48|102.98|103.32|102.82|103.48|102.98|103.22|102.72|139
1734415500000|2024-12-17 06:05:00|103.31|102.81|103.42|102.92|103.54|103.04|103.16|102.66|132
1734415800000|2024-12-17 06:10:00|103.41|102.91|103.25|102.75|103.43|102.93|103.19|102.69|92
1734416100000|2024-12-17 06:15:00|103.23|102.73|102.82|102.32|103.3|102.8|102.8|102.3|160
1734416400000|2024-12-17 06:20:00|102.81|102.31|102.59|102.09|102.96|102.46|102.57|102.07|175
1734416700000|2024-12-17 06:25:00|102.58|102.08|102.28|101.78|102.61|102.11|102.27|101.77|215
1734417000000|2024-12-17 06:30:00|102.26|101.76|102.56|102.06|102.65|102.15|102.16|101.66|164
1734417300000|2024-12-17 06:35:00|102.99|102.49|102.65|102.15|103|102.5|102.62|102.12|219
1734417600000|2024-12-17 06:40:00|102.66|102.16|102.66|102.16|102.82|102.32|102.6|102.1|218
1734417900000|2024-12-17 06:45:00|102.67|102.17|102.82|102.32|102.96|102.46|102.64|102.14|246
1734418200000|2024-12-17 06:50:00|102.81|102.31|102.81|102.31|102.93|102.43|102.8|102.3|198
1734418500000|2024-12-17 06:55:00|102.82|102.32|102.9|102.4|103.12|102.62|102.82|102.32|139
1734418800000|2024-12-17 07:00:00|102.89|102.39|103.22|102.72|103.22|102.72|102.86|102.36|136
1734419100000|2024-12-17 07:05:00|103.23|102.73|103.27|102.77|103.51|103.01|103.18|102.68|152
1734419400000|2024-12-17 07:10:00|103.28|102.78|103.1|102.6|103.37|102.87|103.05|102.55|87
1734419700000|2024-12-17 07:15:00|103.09|102.59|103.39|102.89|103.39|102.89|102.87|102.37|133
1734420000000|2024-12-17 07:20:00|103.38|102.88|103.28|102.78|103.45|102.95|103.28|102.78|110
1734420300000|2024-12-17 07:25:00|103.26|102.76|103.49|102.99|103.6|103.1|103.26|102.76|135
1734420600000|2024-12-17 07:30:00|103.48|102.98|103.75|103.25|103.81|103.31|103.4|102.9|185
1734420900000|2024-12-17 07:35:00|103.72|103.22|103.48|102.98|103.72|103.22|103.39|102.89|126
1734421200000|2024-12-17 07:40:00|103.49|102.99|103.36|102.86|103.57|103.07|103.13|102.63|116
1734421500000|2024-12-17 07:45:00|103.35|102.85|103.3|102.8|103.48|102.98|103.12|102.62|175
1734421800000|2024-12-17 07:50:00|103.31|102.81|102.44|101.94|103.37|102.87|102.33|101.83|177
1734422100000|2024-12-17 07:55:00|102.42|101.92|103.02|102.52|103.02|102.52|102.17|101.67|140
1734422400000|2024-12-17 08:00:00|103.01|102.51|103.4|102.9|103.67|103.17|102.97|102.47|171
1734422700000|2024-12-17 08:05:00|103.37|102.87|103.4|102.9|103.48|102.98|103.23|102.73|166
1734423000000|2024-12-17 08:10:00|103.39|102.89|103.49|102.99|103.58|103.08|103.27|102.77|184
1734423300000|2024-12-17 08:15:00|103.48|102.98|103.66|103.16|103.84|103.34|103.17|102.67|191
1734423600000|2024-12-17 08:20:00|103.64|103.14|103.89|103.39|103.99|103.49|103.42|102.92|332
1734423900000|2024-12-17 08:25:00|103.87|103.37|103.95|103.45|104.22|103.72|103.54|103.04|408
1734424200000|2024-12-17 08:30:00|103.96|103.46|103.34|102.84|104.29|103.79|103.26|102.76|392
1734424500000|2024-12-17 08:35:00|103.35|102.85|103.78|103.28|103.79|103.29|103.29|102.79|159
1734424800000|2024-12-17 08:40:00|103.77|103.27|103.97|103.47|104.27|103.77|103.66|103.16|133
1734425100000|2024-12-17 08:45:00|104.02|103.52|103.72|103.22|104.17|103.67|103.66|103.16|222
1734425400000|2024-12-17 08:50:00|103.71|103.21|103.94|103.44|103.95|103.45|103.54|103.04|180
1734425700000|2024-12-17 08:55:00|103.93|103.43|103.38|102.88|103.93|103.43|103.35|102.85|144
1734426000000|2024-12-17 09:00:00|103.43|102.93|103.7|103.2|103.71|103.21|103.1|102.6|249
1734426300000|2024-12-17 09:05:00|103.75|103.25|103.88|103.38|104.08|103.58|103.6|103.1|190
1734426600000|2024-12-17 09:10:00|103.87|103.37|104.12|103.62|104.37|103.87|103.86|103.36|277
1734426900000|2024-12-17 09:15:00|104.12|103.62|104.2|103.7|104.46|103.96|103.99|103.49|407
1734427200000|2024-12-17 09:20:00|104.21|103.71|104.3|103.8|104.47|103.97|104.18|103.68|465
1734427500000|2024-12-17 09:25:00|104.31|103.81|104.32|103.82|104.46|103.96|104.06|103.56|253
1734427800000|2024-12-17 09:30:00|104.26|103.76|104.78|104.28|104.99|104.49|104.26|103.76|303
1734428100000|2024-12-17 09:35:00|104.79|104.29|104.97|104.47|105.19|104.69|104.78|104.28|211
1734428400000|2024-12-17 09:40:00|104.98|104.48|105.59|105.09|105.67|105.17|104.96|104.46|250
1734428700000|2024-12-17 09:45:00|105.6|105.1|106.31|105.81|106.38|105.88|105.59|105.09|308
1734429000000|2024-12-17 09:50:00|106.3|105.8|106.69|106.19|106.81|106.31|106.3|105.8|319
1734429300000|2024-12-17 09:55:00|106.7|106.2|106.39|105.89|106.78|106.28|106.35|105.85|319
1734429600000|2024-12-17 10:00:00|106.4|105.9|105.31|104.81|106.44|105.94|105.31|104.81|291
1734429900000|2024-12-17 10:05:00|105.3|104.8|105.48|104.98|105.88|105.38|105.27|104.77|278
1734430200000|2024-12-17 10:10:00|105.49|104.99|105.91|105.41|106.2|105.7|105.48|104.98|231
1734430500000|2024-12-17 10:15:00|105.98|105.48|105.98|105.48|106.56|106.06|105.77|105.27|451
1734430800000|2024-12-17 10:20:00|105.99|105.49|106.28|105.78|106.4|105.9|105.82|105.32|436
1734431100000|2024-12-17 10:25:00|106.29|105.79|106.95|106.45|106.95|106.45|106.28|105.78|311
1734431400000|2024-12-17 10:30:00|106.94|106.44|107.38|106.88|107.39|106.89|106.37|105.87|386
1734431700000|2024-12-17 10:35:00|107.36|106.86|106.81|106.31|107.37|106.87|106.63|106.13|384
1734432000000|2024-12-17 10:40:00|106.82|106.32|106.19|105.69|106.82|106.32|106.09|105.59|331
1734432300000|2024-12-17 10:45:00|106.2|105.7|106.61|106.11|106.7|106.2|106.19|105.69|366
1734432600000|2024-12-17 10:50:00|106.6|106.1|106.72|106.22|106.9|106.4|106.57|106.07|291
1734432900000|2024-12-17 10:55:00|106.73|106.23|106.74|106.24|106.93|106.43|106.63|106.13|213
1734433200000|2024-12-17 11:00:00|106.73|106.23|106.2|105.7|106.8|106.3|106.08|105.58|334
1734433500000|2024-12-17 11:05:00|106.19|105.69|106.65|106.15|106.79|106.29|106.18|105.68|388
1734433800000|2024-12-17 11:10:00|106.64|106.14|107.72|107.22|107.82|107.32|106.58|106.08|376
1734434100000|2024-12-17 11:15:00|107.71|107.21|108.69|108.19|108.95|108.45|107.68|107.18|529
1734434400000|2024-12-17 11:20:00|108.68|108.18|109.18|108.68|109.31|108.81|108.34|107.84|433
1734434700000|2024-12-17 11:25:00|109.19|108.69|108.57|108.07|109.21|108.71|108.29|107.79|413
1734435000000|2024-12-17 11:30:00|108.54|108.04|109.26|108.76|109.37|108.87|107.95|107.45|467
1734435300000|2024-12-17 11:35:00|109.25|108.75|108.4|107.9|109.38|108.88|108.24|107.74|413
1734435600000|2024-12-17 11:40:00|108.41|107.91|107.94|107.44|108.67|108.17|107.71|107.21|374
1734435900000|2024-12-17 11:45:00|107.99|107.49|107.24|106.74|108|107.5|107.17|106.67|338
1734436200000|2024-12-17 11:50:00|107.25|106.75|107.4|106.9|107.4|106.9|107|106.5|375
1734436500000|2024-12-17 11:55:00|107.43|106.93|107.75|107.25|107.88|107.38|107.43|106.93|322
1734436800000|2024-12-17 12:00:00|107.76|107.26|108.48|107.98|108.67|108.17|107.75|107.25|305
1734437100000|2024-12-17 12:05:00|108.46|107.96|107.42|106.92|108.67|108.17|107.26|106.76|427
1734437400000|2024-12-17 12:10:00|107.4|106.9|107.03|106.53|107.4|106.9|106.71|106.21|363
1734437700000|2024-12-17 12:15:00|107.04|106.54|107.32|106.82|107.49|106.99|106.87|106.37|255
1734438000000|2024-12-17 12:20:00|107.3|106.8|106.74|106.24|107.47|106.97|106.61|106.11|248
1734438300000|2024-12-17 12:25:00|106.73|106.23|107|106.5|107.05|106.55|106.59|106.09|208
1734438600000|2024-12-17 12:30:00|107.01|106.51|107.94|107.44|108.02|107.52|107.01|106.51|284
1734438900000|2024-12-17 12:35:00|107.93|107.43|107.63|107.13|108.2|107.7|107.57|107.07|293
1734439200000|2024-12-17 12:40:00|107.64|107.14|107.62|107.12|107.74|107.24|107.4|106.9|287
1734439500000|2024-12-17 12:45:00|107.61|107.11|107.69|107.19|107.69|107.19|107.37|106.87|383
1734439800000|2024-12-17 12:50:00|107.68|107.18|107.33|106.83|107.89|107.39|107.21|106.71|454
1734440100000|2024-12-17 12:55:00|107.35|106.85|107.57|107.07|107.57|107.07|107.19|106.69|340
1734440400000|2024-12-17 13:00:00|107.6|107.1|106.94|106.44|107.74|107.24|106.8|106.3|389
1734440700000|2024-12-17 13:05:00|106.93|106.43|107.08|106.58|107.61|107.11|106.89|106.39|333
1734441000000|2024-12-17 13:10:00|107.1|106.6|106.88|106.38|107.21|106.71|106.63|106.13|238
1734441300000|2024-12-17 13:15:00|106.97|106.47|107.18|106.68|107.19|106.69|106.75|106.25|298
1734441600000|2024-12-17 13:20:00|107.19|106.69|107.38|106.88|107.38|106.88|106.83|106.33|368
1734441900000|2024-12-17 13:25:00|107.39|106.89|107.31|106.81|107.67|107.17|107.19|106.69|342
1734442200000|2024-12-17 13:30:00|107.3|106.8|107.9|107.4|108.11|107.61|107.29|106.79|356
1734442500000|2024-12-17 13:35:00|107.89|107.39|107.71|107.21|108.14|107.64|107.63|107.13|379
1734442800000|2024-12-17 13:40:00|107.68|107.18|107.11|106.61|107.69|107.19|106.88|106.38|351
1734443100000|2024-12-17 13:45:00|107.13|106.63|108.55|108.05|108.58|108.08|106.96|106.46|385
1734443400000|2024-12-17 13:50:00|108.57|108.07|107.75|107.25|108.6|108.1|107.67|107.17|411
1734443700000|2024-12-17 13:55:00|107.76|107.26|107.42|106.92|107.95|107.45|107.24|106.74|374
1734444000000|2024-12-17 14:00:00|107.47|106.97|106.92|106.42|107.55|107.05|106.4|105.9|340
1734444300000|2024-12-17 14:05:00|106.93|106.43|107.16|106.66|107.71|107.21|106.93|106.43|398
1734444600000|2024-12-17 14:10:00|107.23|106.73|106.91|106.41|107.49|106.99|106.62|106.12|358
1734444900000|2024-12-17 14:15:00|106.91|106.41|106.58|106.08|106.97|106.47|106.19|105.69|535
1734445200000|2024-12-17 14:20:00|106.59|106.09|107.02|106.52|107.38|106.88|106.47|105.97|533
1734445500000|2024-12-17 14:25:00|107.01|106.51|106.78|106.28|107.16|106.66|106.41|105.91|470
1734445800000|2024-12-17 14:30:00|106.8|106.3|105.96|105.46|107.47|106.97|105.88|105.38|494
1734446100000|2024-12-17 14:35:00|105.97|105.47|105.85|105.35|106.22|105.72|105.44|104.94|495
1734446400000|2024-12-17 14:40:00|105.84|105.34|106.19|105.69|106.46|105.96|105.17|104.67|360
1734446700000|2024-12-17 14:45:00|106.18|105.68|106.43|105.93|106.56|106.06|105.91|105.41|601
1734447000000|2024-12-17 14:50:00|106.44|105.94|106.29|105.79|107.06|106.56|105.94|105.44|571
1734447300000|2024-12-17 14:55:00|106.3|105.8|106.48|105.98|106.87|106.37|106.04|105.54|483
1734447600000|2024-12-17 15:00:00|106.47|105.97|105.2|104.7|106.54|106.04|105.08|104.58|541
1734447900000|2024-12-17 15:05:00|105.21|104.71|105.82|105.32|105.82|105.32|105.11|104.61|590
1734448200000|2024-12-17 15:10:00|105.81|105.31|104.87|104.37|106.16|105.66|104.71|104.21|626
1734448500000|2024-12-17 15:15:00|104.79|104.29|103.78|103.28|104.86|104.36|103.71|103.21|401
1734448800000|2024-12-17 15:20:00|103.8|103.3|103.63|103.13|104.57|104.07|103.5|103|493
1734449100000|2024-12-17 15:25:00|103.62|103.12|103.3|102.8|104.05|103.55|103.24|102.74|553
1734449400000|2024-12-17 15:30:00|103.29|102.79|103.6|103.1|104.02|103.52|103.27|102.77|564
1734449700000|2024-12-17 15:35:00|103.59|103.09|104.17|103.67|104.23|103.73|103.03|102.53|534
1734450000000|2024-12-17 15:40:00|104.18|103.68|104.29|103.79|104.44|103.94|103.58|103.08|403
1734450300000|2024-12-17 15:45:00|104.37|103.87|103.87|103.37|104.5|104|103.87|103.37|468
1734450600000|2024-12-17 15:50:00|103.88|103.38|103.2|102.7|103.96|103.46|103.19|102.69|465
1734450900000|2024-12-17 15:55:00|103.19|102.69|103.9|103.4|103.98|103.48|103.12|102.62|395
1734451200000|2024-12-17 16:00:00|103.89|103.39|103.79|103.29|103.89|103.39|102.87|102.37|559
1734451500000|2024-12-17 16:05:00|103.8|103.3|104.55|104.05|104.62|104.12|103.56|103.06|566
1734451800000|2024-12-17 16:10:00|104.56|104.06|105.11|104.61|105.19|104.69|104.2|103.7|374
1734452100000|2024-12-17 16:15:00|105.1|104.6|104.39|103.89|105.46|104.96|104.19|103.69|506
1734452400000|2024-12-17 16:20:00|104.42|103.92|104.85|104.35|105.13|104.63|104.42|103.92|422
1734452700000|2024-12-17 16:25:00|104.84|104.34|105.09|104.59|105.11|104.61|104.65|104.15|405
1734453000000|2024-12-17 16:30:00|105.1|104.6|105.11|104.61|105.6|105.1|105|104.5|455
1734453300000|2024-12-17 16:35:00|105.13|104.63|104.92|104.42|105.32|104.82|104.75|104.25|377
1734453600000|2024-12-17 16:40:00|104.93|104.43|104.37|103.87|105.01|104.51|104.26|103.76|386
1734453900000|2024-12-17 16:45:00|104.33|103.83|104.68|104.18|104.68|104.18|104.09|103.59|346
1734454200000|2024-12-17 16:50:00|104.67|104.17|104.8|104.3|104.99|104.49|104.58|104.08|322
1734454500000|2024-12-17 16:55:00|104.79|104.29|104.99|104.49|105.07|104.57|104.6|104.1|318
1734454800000|2024-12-17 17:00:00|105|104.5|104.46|103.96|105.37|104.87|104.38|103.88|430
1734455100000|2024-12-17 17:05:00|104.41|103.91|105.55|105.05|105.56|105.06|104.34|103.84|351
1734455400000|2024-12-17 17:10:00|105.54|105.04|104.85|104.35|105.54|105.04|104.59|104.09|386
1734455700000|2024-12-17 17:15:00|104.84|104.34|104.98|104.48|105.11|104.61|104.53|104.03|476
1734456000000|2024-12-17 17:20:00|104.99|104.49|105.78|105.28|105.94|105.44|104.99|104.49|428
1734456300000|2024-12-17 17:25:00|105.79|105.29|106.41|105.91|106.45|105.95|105.7|105.2|310
1734456600000|2024-12-17 17:30:00|106.42|105.92|106.88|106.38|106.88|106.38|106.4|105.9|357
1734456900000|2024-12-17 17:35:00|106.87|106.37|107.56|107.06|107.58|107.08|106.86|106.36|332
1734457200000|2024-12-17 17:40:00|107.54|107.04|107.21|106.71|107.54|107.04|107.02|106.52|349
1734457500000|2024-12-17 17:45:00|107.22|106.72|107.43|106.93|107.97|107.47|107.19|106.69|413
1734457800000|2024-12-17 17:50:00|107.44|106.94|107.21|106.71|107.5|107|107.1|106.6|340
1734458100000|2024-12-17 17:55:00|107.22|106.72|107.19|106.69|107.52|107.02|107.16|106.66|286
1734458400000|2024-12-17 18:00:00|107.17|106.67|107.4|106.9|107.62|107.12|107.11|106.61|358
1734458700000|2024-12-17 18:05:00|107.39|106.89|107.53|107.03|107.54|107.04|107.09|106.59|335
1734459000000|2024-12-17 18:10:00|107.54|107.04|107.02|106.52|107.6|107.1|107.02|106.52|252
1734459300000|2024-12-17 18:15:00|107.03|106.53|106.71|106.21|107.11|106.61|106.46|105.96|280
1734459600000|2024-12-17 18:20:00|106.69|106.19|106.4|105.9|106.69|106.19|106.35|105.85|322
1734459900000|2024-12-17 18:25:00|106.42|105.92|106.3|105.8|106.79|106.29|106.07|105.57|334
1734460200000|2024-12-17 18:30:00|106.31|105.81|107.06|106.56|107.11|106.61|106.31|105.81|321
1734460500000|2024-12-17 18:35:00|107.07|106.57|107.05|106.55|107.19|106.69|106.9|106.4|323
1734460800000|2024-12-17 18:40:00|107.06|106.56|107.04|106.54|107.21|106.71|106.98|106.48|309
1734461100000|2024-12-17 18:45:00|107.06|106.56|106.57|106.07|107.38|106.88|106.57|106.07|307
1734461400000|2024-12-17 18:50:00|106.59|106.09|105.88|105.38|106.69|106.19|105.84|105.34|302
1734461700000|2024-12-17 18:55:00|105.86|105.36|106.07|105.57|106.29|105.79|105.81|105.31|322
1734462000000|2024-12-17 19:00:00|106.08|105.58|105.75|105.25|106.34|105.84|105.75|105.25|385
1734462300000|2024-12-17 19:05:00|105.77|105.27|105.5|105|106.01|105.51|105.35|104.85|341
1734462600000|2024-12-17 19:10:00|105.55|105.05|106.23|105.73|106.36|105.86|105.54|105.04|312
1734462900000|2024-12-17 19:15:00|106.21|105.71|106.38|105.88|106.41|105.91|105.98|105.48|308
1734463200000|2024-12-17 19:20:00|106.37|105.87|106.49|105.99|106.49|105.99|105.99|105.49|296
1734463500000|2024-12-17 19:25:00|106.48|105.98|106.38|105.88|106.94|106.44|106.31|105.81|267
1734463800000|2024-12-17 19:30:00|106.37|105.87|106.06|105.56|106.37|105.87|105.91|105.41|273
1734464100000|2024-12-17 19:35:00|106.05|105.55|106.06|105.56|106.25|105.75|105.72|105.22|278
1734464400000|2024-12-17 19:40:00|106.07|105.57|106.19|105.69|106.19|105.69|105.95|105.45|236
1734464700000|2024-12-17 19:45:00|106.18|105.68|106.45|105.95|106.65|106.15|106.18|105.68|303
1734465000000|2024-12-17 19:50:00|106.44|105.94|106.56|106.06|106.65|106.15|106.31|105.81|275
1734465300000|2024-12-17 19:55:00|106.57|106.07|106.63|106.13|106.64|106.14|106.41|105.91|195
1734465600000|2024-12-17 20:00:00|106.64|106.14|107.03|106.53|107.32|106.82|106.64|106.14|303
1734465900000|2024-12-17 20:05:00|107.04|106.54|106.47|105.97|107.04|106.54|106.18|105.68|319
1734466200000|2024-12-17 20:10:00|106.48|105.98|106.65|106.15|106.66|106.16|106.41|105.91|269
1734466500000|2024-12-17 20:15:00|106.64|106.14|106.69|106.19|106.99|106.49|106.5|106|301
1734466800000|2024-12-17 20:20:00|106.68|106.18|106.47|105.97|106.77|106.27|106.36|105.86|265
1734467100000|2024-12-17 20:25:00|106.48|105.98|106.56|106.06|106.75|106.25|106.48|105.98|203
1734467400000|2024-12-17 20:30:00|106.57|106.07|106.89|106.39|106.93|106.43|106.16|105.66|286
1734467700000|2024-12-17 20:35:00|106.87|106.37|106.72|106.22|106.9|106.4|106.63|106.13|291
1734468000000|2024-12-17 20:40:00|106.71|106.21|106.79|106.29|106.84|106.34|106.52|106.02|232
1734468300000|2024-12-17 20:45:00|106.76|106.26|106.93|106.43|106.98|106.48|106.65|106.15|239
1734468600000|2024-12-17 20:50:00|106.96|106.46|106.6|106.1|107|106.5|106.48|105.98|204
1734468900000|2024-12-17 20:55:00|106.65|106.15|106.26|105.76|106.67|106.17|106.03|105.53|263
1734469200000|2024-12-17 21:00:00|106.27|105.77|105.19|104.69|106.3|105.8|105.12|104.62|325
1734469500000|2024-12-17 21:05:00|105.18|104.68|105.5|105|105.7|105.2|105.04|104.54|294
1734469800000|2024-12-17 21:10:00|105.51|105.01|106|105.5|106.09|105.59|105.37|104.87|297
1734470100000|2024-12-17 21:15:00|106.01|105.51|106.34|105.84|106.56|106.06|105.96|105.46|301
1734470400000|2024-12-17 21:20:00|106.33|105.83|106.51|106.01|106.58|106.08|106.16|105.66|278
1734470700000|2024-12-17 21:25:00|106.52|106.02|106.21|105.71|106.58|106.08|106.19|105.69|172
1734471000000|2024-12-17 21:30:00|106.22|105.72|105.9|105.4|106.26|105.76|105.63|105.13|304
1734471300000|2024-12-17 21:35:00|105.91|105.41|106.06|105.56|106.44|105.94|105.86|105.36|307
1734471600000|2024-12-17 21:40:00|106.05|105.55|105.82|105.32|106.06|105.56|105.6|105.1|258
1734471900000|2024-12-17 21:45:00|105.86|105.36|105.63|105.13|105.95|105.45|105.55|105.05|169
1734472200000|2024-12-17 21:50:00|105.64|105.14|105.93|105.43|106.19|105.69|105.51|105.01|173
1734472500000|2024-12-17 21:55:00|105.95|105.45|105.84|105.34|106.13|105.63|105.81|105.31|180
1734472800000|2024-12-17 22:00:00|105.85|105.35|106.01|105.51|106.02|105.52|105.56|105.06|361
1734473100000|2024-12-17 22:05:00|106.02|105.52|105.7|105.2|106.13|105.63|105.57|105.07|331
1734473400000|2024-12-17 22:10:00|105.69|105.19|105.46|104.96|105.69|105.19|105.01|104.51|260
1734473700000|2024-12-17 22:15:00|105.47|104.97|105.59|105.09|105.69|105.19|105.31|104.81|285
1734474000000|2024-12-17 22:20:00|105.6|105.1|104.89|104.39|105.63|105.13|104.68|104.18|171
1734474300000|2024-12-17 22:25:00|104.91|104.41|104.89|104.39|105.12|104.62|104.8|104.3|184
1734474600000|2024-12-17 22:30:00|104.88|104.38|105.19|104.69|105.32|104.82|104.88|104.38|163
1734474900000|2024-12-17 22:35:00|105.15|104.65|104.2|103.7|105.15|104.65|104.2|103.7|167
1734475200000|2024-12-17 22:40:00|104.21|103.71|103.92|103.42|104.29|103.79|103.91|103.41|185
1734475500000|2024-12-17 22:45:00|103.91|103.41|103.88|103.38|103.91|103.41|103.31|102.81|231
1734475800000|2024-12-17 22:50:00|103.87|103.37|103.29|102.79|103.89|103.39|103.26|102.76|135
1734476100000|2024-12-17 22:55:00|103.28|102.78|103.89|103.39|104.1|103.6|103.25|102.75|174
1734476400000|2024-12-17 23:00:00|103.87|103.37|102.59|102.09|103.87|103.37|102.5|102|357
1734476700000|2024-12-17 23:05:00|102.6|102.1|102.34|101.84|103.23|102.73|102.33|101.83|354
1734477000000|2024-12-17 23:10:00|102.31|101.81|102.31|101.81|102.58|102.08|102.24|101.74|362
1734477300000|2024-12-17 23:15:00|102.28|101.78|103.02|102.52|103.02|102.52|102.05|101.55|279
1734477600000|2024-12-17 23:20:00|103.01|102.51|103.39|102.89|103.43|102.93|102.77|102.27|190
1734477900000|2024-12-17 23:25:00|103.38|102.88|102.9|102.4|103.42|102.92|102.6|102.1|196
1734478200000|2024-12-17 23:30:00|102.91|102.41|102.43|101.93|102.95|102.45|102.32|101.82|255
1734478500000|2024-12-17 23:35:00|102.41|101.91|102.63|102.13|102.88|102.38|102.29|101.79|282
1734478800000|2024-12-17 23:40:00|102.65|102.15|103.09|102.59|103.22|102.72|102.65|102.15|160
1734479100000|2024-12-17 23:45:00|103.09|102.59|102.86|102.36|103.18|102.68|102.58|102.08|194
1734479400000|2024-12-17 23:50:00|102.91|102.41|102.99|102.49|103.13|102.63|102.84|102.34|153
1734479700000|2024-12-17 23:55:00|102.98|102.48|103.3|102.8|103.3|102.8|102.87|102.37|119
1734480000000|2024-12-18 00:00:00|103.31|102.81|103.23|102.73|103.7|103.2|103.01|102.51|157
1734480300000|2024-12-18 00:05:00|103.21|102.71|103.97|103.47|103.97|103.47|103.2|102.7|172
1734480600000|2024-12-18 00:10:00|103.96|103.46|103.89|103.39|104.13|103.63|103.72|103.22|181
1734480900000|2024-12-18 00:15:00|103.92|103.42|103.44|102.94|104.26|103.76|103.43|102.93|193
1734481200000|2024-12-18 00:20:00|103.46|102.96|102.89|102.39|103.46|102.96|102.86|102.36|177
1734481500000|2024-12-18 00:25:00|102.88|102.38|102.92|102.42|102.94|102.44|102.61|102.11|146
1734481800000|2024-12-18 00:30:00|102.93|102.43|102.62|102.12|102.93|102.43|102.03|101.53|323
1734482100000|2024-12-18 00:35:00|102.64|102.14|102.41|101.91|102.68|102.18|102.15|101.65|342
1734482400000|2024-12-18 00:40:00|102.4|101.9|103.41|102.91|103.66|103.16|102.38|101.88|308
1734482700000|2024-12-18 00:45:00|103.35|102.85|104.08|103.58|104.15|103.65|103.16|102.66|189
1734483000000|2024-12-18 00:50:00|104.05|103.55|104|103.5|104.32|103.82|103.95|103.45|183
1734483300000|2024-12-18 00:55:00|103.98|103.48|103.47|102.97|103.98|103.48|103.27|102.77|172
1734483600000|2024-12-18 01:00:00|103.49|102.99|103.62|103.12|103.86|103.36|103.16|102.66|318
1734483900000|2024-12-18 01:05:00|103.63|103.13|103.36|102.86|103.89|103.39|103.28|102.78|307
1734484200000|2024-12-18 01:10:00|103.35|102.85|103.63|103.13|103.73|103.23|103.13|102.63|302
1734484500000|2024-12-18 01:15:00|103.59|103.09|104|103.5|104.25|103.75|103.53|103.03|180
1734484800000|2024-12-18 01:20:00|104.02|103.52|103.7|103.2|104.1|103.6|103.58|103.08|189
1734485100000|2024-12-18 01:25:00|103.72|103.22|103.7|103.2|104.1|103.6|103.66|103.16|174
1734485400000|2024-12-18 01:30:00|103.72|103.22|104.24|103.74|104.36|103.86|103.61|103.11|331
1734485700000|2024-12-18 01:35:00|104.2|103.7|103.58|103.08|104.45|103.95|103.53|103.03|254
1734486000000|2024-12-18 01:40:00|103.59|103.09|103.54|103.04|103.76|103.26|103.28|102.78|252
1734486300000|2024-12-18 01:45:00|103.55|103.05|103.55|103.05|104.01|103.51|103.52|103.02|267
1734486600000|2024-12-18 01:50:00|103.54|103.04|102.92|102.42|103.56|103.06|102.59|102.09|348
1734486900000|2024-12-18 01:55:00|102.91|102.41|102.42|101.92|103.01|102.51|102.22|101.72|389
1734487200000|2024-12-18 02:00:00|102.43|101.93|102.67|102.17|102.87|102.37|102|101.5|428
1734487500000|2024-12-18 02:05:00|102.65|102.15|103.22|102.72|103.58|103.08|102.56|102.06|331
1734487800000|2024-12-18 02:10:00|103.21|102.71|102.83|102.33|103.41|102.91|102.81|102.31|205
1734488100000|2024-12-18 02:15:00|102.82|102.32|103.4|102.9|103.4|102.9|102.69|102.19|267
1734488400000|2024-12-18 02:20:00|103.38|102.88|103.05|102.55|103.39|102.89|102.92|102.42|257
1734488700000|2024-12-18 02:25:00|103.06|102.56|103.13|102.63|103.36|102.86|102.97|102.47|201
1734489000000|2024-12-18 02:30:00|103.14|102.64|103.06|102.56|103.35|102.85|102.95|102.45|139
1734489300000|2024-12-18 02:35:00|103.07|102.57|102.45|101.95|103.1|102.6|102.26|101.76|194
1734489600000|2024-12-18 02:40:00|102.46|101.96|102.52|102.02|102.56|102.06|102.26|101.76|118
1734489900000|2024-12-18 02:45:00|102.53|102.03|102.35|101.85|102.82|102.32|102.26|101.76|152
1734490200000|2024-12-18 02:50:00|102.33|101.83|102.47|101.97|102.55|102.05|102.18|101.68|118
1734490500000|2024-12-18 02:55:00|102.54|102.04|102.73|102.23|102.8|102.3|102.54|102.04|98
1734490800000|2024-12-18 03:00:00|102.71|102.21|102.76|102.26|102.81|102.31|102.27|101.77|149
1734491100000|2024-12-18 03:05:00|102.78|102.28|102.3|101.8|102.94|102.44|102.28|101.78|148
1734491400000|2024-12-18 03:10:00|102.33|101.83|102.19|101.69|102.56|102.06|102.13|101.63|176
1734491700000|2024-12-18 03:15:00|102.2|101.7|102.47|101.97|102.47|101.97|102.04|101.54|150
1734492000000|2024-12-18 03:20:00|102.46|101.96|102.43|101.93|102.74|102.24|102.38|101.88|115
1734492300000|2024-12-18 03:25:00|102.41|101.91|102.26|101.76|102.5|102|102.23|101.73|110
1734492600000|2024-12-18 03:30:00|102.26|101.76|102.16|101.66|102.26|101.76|101.98|101.48|201
1734492900000|2024-12-18 03:35:00|102.17|101.67|102.22|101.72|102.59|102.09|102.07|101.57|212
1734493200000|2024-12-18 03:40:00|102.23|101.73|102.01|101.51|102.25|101.75|101.92|101.42|208
1734493500000|2024-12-18 03:45:00|102.11|101.61|101.47|100.97|102.11|101.61|101.43|100.93|218
1734493800000|2024-12-18 03:50:00|101.48|100.98|101.31|100.81|101.65|101.15|100.97|100.47|207
1734494100000|2024-12-18 03:55:00|101.32|100.82|100.81|100.31|101.33|100.83|100.78|100.28|222
1734494400000|2024-12-18 04:00:00|100.81|100.31|99.95|99.45|100.99|100.49|99.92|99.42|327
1734494700000|2024-12-18 04:05:00|99.96|99.46|100.3|99.8|100.39|99.89|99.94|99.44|371
1734495000000|2024-12-18 04:10:00|100.32|99.82|100.14|99.64|100.51|100.01|100.14|99.64|352
1734495300000|2024-12-18 04:15:00|100.12|99.62|99.56|99.06|100.67|100.17|99.51|99.01|264
1734495600000|2024-12-18 04:20:00|99.55|99.05|98.99|98.49|99.8|99.3|98.85|98.35|334
1734495900000|2024-12-18 04:25:00|98.98|98.48|99.15|98.65|99.2|98.7|98.4|97.9|351
1734496200000|2024-12-18 04:30:00|99.17|98.67|98.98|98.48|99.25|98.75|98.81|98.31|313
1734496500000|2024-12-18 04:35:00|98.96|98.46|98.01|97.51|98.98|98.48|98|97.5|316
1734496800000|2024-12-18 04:40:00|98.03|97.53|99.04|98.54|99.15|98.65|98.03|97.53|252
1734497100000|2024-12-18 04:45:00|98.96|98.46|98.35|97.85|98.97|98.47|98.23|97.73|318
1734497400000|2024-12-18 04:50:00|98.3|97.8|98.73|98.23|98.74|98.24|98.07|97.57|321
1734497700000|2024-12-18 04:55:00|98.71|98.21|99.01|98.51|99.11|98.61|98.62|98.12|318
1734498000000|2024-12-18 05:00:00|99.02|98.52|98.99|98.49|99.14|98.64|98.92|98.42|86
1734498300000|2024-12-18 05:05:00|98.98|98.48|98.57|98.07|98.99|98.49|98.55|98.05|227
1734498600000|2024-12-18 05:10:00|98.56|98.06|99.22|98.72|99.24|98.74|98.53|98.03|384
1734498900000|2024-12-18 05:15:00|99.23|98.73|99.2|98.7|99.43|98.93|99.08|98.58|364
1734499200000|2024-12-18 05:20:00|99.18|98.68|99.82|99.32|99.94|99.44|99.15|98.65|289
1734499800000|2024-12-18 05:30:00|99.83|99.33|99.93|99.43|100.05|99.55|99.83|99.33|95
1734500100000|2024-12-18 05:35:00|99.92|99.42|99.88|99.38|100.06|99.56|99.82|99.32|291
1734500400000|2024-12-18 05:40:00|99.89|99.39|99.3|98.8|99.98|99.48|99.22|98.72|343
1734500700000|2024-12-18 05:45:00|99.29|98.79|99.06|98.56|99.63|99.13|99.06|98.56|315
1734501000000|2024-12-18 05:50:00|99.07|98.57|98.85|98.35|99.15|98.65|98.68|98.18|451
1734501300000|2024-12-18 05:55:00|98.86|98.36|98.98|98.48|98.98|98.48|98.56|98.06|365
1734501600000|2024-12-18 06:00:00|98.97|98.47|99.03|98.53|99.09|98.59|98.7|98.2|391
1734501900000|2024-12-18 06:05:00|99.02|98.52|99.18|98.68|99.28|98.78|98.93|98.43|337
1734502200000|2024-12-18 06:10:00|99.17|98.67|99.33|98.83|99.4|98.9|98.92|98.42|261
1734502500000|2024-12-18 06:15:00|99.34|98.84|99.15|98.65|99.61|99.11|99.11|98.61|192
1734502800000|2024-12-18 06:20:00|99.14|98.64|99.46|98.96|99.57|99.07|99.01|98.51|261
1734503100000|2024-12-18 06:25:00|99.45|98.95|99.38|98.88|99.77|99.27|99.38|98.88|241
1734503400000|2024-12-18 06:30:00|99.38|98.88|98.58|98.08|99.39|98.89|98.54|98.04|218
1734503700000|2024-12-18 06:35:00|98.57|98.07|98.38|97.88|98.58|98.08|97.98|97.48|281
1734504000000|2024-12-18 06:40:00|98.37|97.87|97.89|97.39|98.38|97.88|97.86|97.36|267
1734504300000|2024-12-18 06:45:00|97.87|97.37|98.27|97.77|98.37|97.87|97.42|96.92|352
1734504600000|2024-12-18 06:50:00|98.26|97.76|98.64|98.14|98.73|98.23|98.23|97.73|204
1734504900000|2024-12-18 06:55:00|98.66|98.16|98.47|97.97|98.76|98.26|98.45|97.95|119
1734505200000|2024-12-18 07:00:00|98.28|97.78|98.46|97.96|98.53|98.03|98.08|97.58|271
1734505500000|2024-12-18 07:05:00|98.47|97.97|99.23|98.73|99.25|98.75|98.4|97.9|232
1734505800000|2024-12-18 07:10:00|99.18|98.68|99.15|98.65|99.18|98.68|98.88|98.38|185
1734506100000|2024-12-18 07:15:00|99.14|98.64|98.87|98.37|99.15|98.65|98.79|98.29|212
1734506400000|2024-12-18 07:20:00|98.88|98.38|99.09|98.59|99.25|98.75|98.88|98.38|145
1734506700000|2024-12-18 07:25:00|99.08|98.58|99.12|98.62|99.2|98.7|99.05|98.55|113
1734507000000|2024-12-18 07:30:00|99.12|98.62|98.63|98.13|99.12|98.62|98.63|98.13|122
1734507300000|2024-12-18 07:35:00|98.62|98.12|98.81|98.31|98.85|98.35|98.41|97.91|179
1734507600000|2024-12-18 07:40:00|98.8|98.3|98.99|98.49|99.1|98.6|98.8|98.3|125
1734507900000|2024-12-18 07:45:00|99.02|98.52|98.78|98.28|99.02|98.52|98.78|98.28|164
1734508200000|2024-12-18 07:50:00|98.77|98.27|98.56|98.06|98.81|98.31|98.51|98.01|134
1734508500000|2024-12-18 07:55:00|98.57|98.07|98.7|98.2|98.76|98.26|98.57|98.07|95
1734508800000|2024-12-18 08:00:00|98.69|98.19|98.71|98.21|98.91|98.41|98.52|98.02|231
1734509100000|2024-12-18 08:05:00|98.7|98.2|99.1|98.6|99.2|98.7|98.7|98.2|158
1734509400000|2024-12-18 08:10:00|99.14|98.64|99.09|98.59|99.2|98.7|99.03|98.53|66
1734509700000|2024-12-18 08:15:00|99.13|98.63|98.69|98.19|99.13|98.63|98.6|98.1|194
1734510000000|2024-12-18 08:20:00|98.68|98.18|98.58|98.08|98.8|98.3|98.4|97.9|229
1734510300000|2024-12-18 08:25:00|98.56|98.06|98.28|97.78|98.56|98.06|98.26|97.76|150
1734510600000|2024-12-18 08:30:00|98.26|97.76|98.45|97.95|98.55|98.05|97.9|97.4|328
1734510900000|2024-12-18 08:35:00|98.44|97.94|98.68|98.18|98.83|98.33|98.3|97.8|337
1734511200000|2024-12-18 08:40:00|98.66|98.16|98.11|97.61|98.66|98.16|98.1|97.6|222
1734511500000|2024-12-18 08:45:00|98.1|97.6|98.4|97.9|98.46|97.96|98.1|97.6|268
1734511800000|2024-12-18 08:50:00|98.39|97.89|98.38|97.88|98.48|97.98|98.26|97.76|335
1734512100000|2024-12-18 08:55:00|98.37|97.87|98.61|98.11|98.62|98.12|98.35|97.85|286
1734512400000|2024-12-18 09:00:00|98.6|98.1|98.98|98.48|98.98|98.48|98.54|98.04|252
1734512700000|2024-12-18 09:05:00|98.97|98.47|99.24|98.74|99.46|98.96|98.96|98.46|318
1734513000000|2024-12-18 09:10:00|99.23|98.73|99.43|98.93|99.44|98.94|99.23|98.73|33
1734513300000|2024-12-18 09:15:00|99.39|98.89|99.34|98.84|99.46|98.96|99.27|98.77|216
1734513600000|2024-12-18 09:20:00|99.35|98.85|99.62|99.12|99.75|99.25|99.28|98.78|307
1734513900000|2024-12-18 09:25:00|99.63|99.13|99.45|98.95|99.63|99.13|99.39|98.89|311
1734514200000|2024-12-18 09:30:00|99.44|98.94|99.59|99.09|99.66|99.16|99.4|98.9|145
1734514800000|2024-12-18 09:40:00|99.52|99.02|99.55|99.05|99.57|99.07|99.36|98.86|162
1734515100000|2024-12-18 09:45:00|99.54|99.04|99.55|99.05|99.68|99.18|99.49|98.99|110
1734515400000|2024-12-18 09:50:00|99.54|99.04|99.3|98.8|99.65|99.15|99.29|98.79|90
1734515700000|2024-12-18 09:55:00|99.31|98.81|99.41|98.91|99.49|98.99|99.31|98.81|74
1734516000000|2024-12-18 10:00:00|99.4|98.9|99.26|98.76|99.48|98.98|99.17|98.67|240
1734516300000|2024-12-18 10:05:00|99.25|98.75|99.26|98.76|99.29|98.79|99.07|98.57|199
1734516600000|2024-12-18 10:10:00|99.27|98.77|99.35|98.85|99.49|98.99|99.24|98.74|169
1734516900000|2024-12-18 10:15:00|99.21|98.71|98.87|98.37|99.22|98.72|98.87|98.37|154
1734517200000|2024-12-18 10:20:00|98.88|98.38|98.85|98.35|99.06|98.56|98.76|98.26|112
1734517500000|2024-12-18 10:25:00|98.98|98.48|99.17|98.67|99.17|98.67|98.98|98.48|48
1734517800000|2024-12-18 10:30:00|99.15|98.65|98.98|98.48|99.17|98.67|98.87|98.37|290
1734518100000|2024-12-18 10:35:00|98.97|98.47|99.04|98.54|99.27|98.77|98.87|98.37|274
1734518400000|2024-12-18 10:40:00|99.05|98.55|99.33|98.83|99.33|98.83|98.98|98.48|203
1734518700000|2024-12-18 10:45:00|99.35|98.85|99.66|99.16|99.66|99.16|99.12|98.62|177
1734519000000|2024-12-18 10:50:00|99.63|99.13|99.52|99.02|99.63|99.13|99.39|98.89|71
1734519300000|2024-12-18 10:55:00|99.63|99.13|99.76|99.26|99.78|99.28|99.62|99.12|79
1734519600000|2024-12-18 11:00:00|99.74|99.24|99.93|99.43|99.93|99.43|99.67|99.17|185
1734520200000|2024-12-18 11:10:00|100.21|99.71|100.48|99.98|100.7|100.2|100.21|99.71|145
1734520500000|2024-12-18 11:15:00|100.48|99.98|100.65|100.15|100.66|100.16|100.06|99.56|277
1734520800000|2024-12-18 11:20:00|100.6|100.1|100.54|100.04|100.66|100.16|100.26|99.76|238
1734521100000|2024-12-18 11:25:00|100.55|100.05|100.38|99.88|100.8|100.3|100.36|99.86|126
1734521400000|2024-12-18 11:30:00|100.37|99.87|100.36|99.86|100.41|99.91|100.02|99.52|201
1734521700000|2024-12-18 11:35:00|100.37|99.87|100.49|99.99|100.78|100.28|100.37|99.87|170
1734522000000|2024-12-18 11:40:00|100.5|100|100.45|99.95|100.68|100.18|100.31|99.81|165
1734522300000|2024-12-18 11:45:00|100.46|99.96|100.14|99.64|100.46|99.96|100.13|99.63|190
1734522600000|2024-12-18 11:50:00|100.18|99.68|100.25|99.75|100.3|99.8|100.11|99.61|148
1734522900000|2024-12-18 11:55:00|100.26|99.76|100.35|99.85|100.37|99.87|100.22|99.72|165
1734523200000|2024-12-18 12:00:00|100.36|99.86|100.17|99.67|100.41|99.91|100.17|99.67|220
1734523500000|2024-12-18 12:05:00|100.16|99.66|99.93|99.43|100.24|99.74|99.93|99.43|193
1734523800000|2024-12-18 12:10:00|99.94|99.44|100.03|99.53|100.1|99.6|99.82|99.32|162
1734524100000|2024-12-18 12:15:00|100.02|99.52|99.72|99.22|100.06|99.56|99.72|99.22|226
1734524400000|2024-12-18 12:20:00|99.71|99.21|99.13|98.63|99.71|99.21|99.12|98.62|233
1734524700000|2024-12-18 12:25:00|99.12|98.62|99|98.5|99.18|98.68|98.96|98.46|101
1734525000000|2024-12-18 12:30:00|98.59|98.09|98.1|97.6|98.8|98.3|98.02|97.52|317
1734525300000|2024-12-18 12:35:00|98.09|97.59|97.57|97.07|98.09|97.59|97.39|96.89|413
1734525600000|2024-12-18 12:40:00|97.56|97.06|97.81|97.31|98|97.5|97.09|96.59|392
1734525900000|2024-12-18 12:45:00|97.83|97.33|98.03|97.53|98.44|97.94|97.76|97.26|269
1734526200000|2024-12-18 12:50:00|98.04|97.54|97.58|97.08|98.04|97.54|97.55|97.05|305
1734526500000|2024-12-18 12:55:00|97.57|97.07|97.83|97.33|98.16|97.66|97.42|96.92|291
1734526800000|2024-12-18 13:00:00|97.86|97.36|97.56|97.06|97.95|97.45|97.33|96.83|385
1734527100000|2024-12-18 13:05:00|97.53|97.03|98.54|98.04|98.54|98.04|97.52|97.02|306
1734527400000|2024-12-18 13:10:00|98.52|98.02|98.2|97.7|98.57|98.07|98.2|97.7|275
1734527700000|2024-12-18 13:15:00|98.19|97.69|98.62|98.12|98.78|98.28|98.14|97.64|263
1734528000000|2024-12-18 13:20:00|98.61|98.11|98.15|97.65|98.84|98.34|98.04|97.54|258
1734528300000|2024-12-18 13:25:00|98.18|97.68|98.41|97.91|98.45|97.95|97.97|97.47|187
1734528600000|2024-12-18 13:30:00|98.45|97.95|98.21|97.71|98.45|97.95|98.11|97.61|134
1734528900000|2024-12-18 13:35:00|98.22|97.72|98.33|97.83|98.38|97.88|98.13|97.63|143
1734529200000|2024-12-18 13:40:00|98.34|97.84|98.02|97.52|98.52|98.02|98|97.5|183
1734529500000|2024-12-18 13:45:00|98.03|97.53|97.73|97.23|98.25|97.75|97.68|97.18|285
1734529800000|2024-12-18 13:50:00|97.74|97.24|97.72|97.22|97.84|97.34|97.39|96.89|260
1734530100000|2024-12-18 13:55:00|97.67|97.17|98.01|97.51|98.1|97.6|97.58|97.08|265
1734530400000|2024-12-18 14:00:00|98.02|97.52|98.66|98.16|98.79|98.29|97.96|97.46|289
1734530700000|2024-12-18 14:05:00|98.65|98.15|98.61|98.11|98.73|98.23|98.29|97.79|220
1734531000000|2024-12-18 14:10:00|98.63|98.13|98.17|97.67|98.68|98.18|98.17|97.67|158
1734531300000|2024-12-18 14:15:00|98.16|97.66|98.54|98.04|98.77|98.27|98.16|97.66|177
1734531600000|2024-12-18 14:20:00|98.53|98.03|98.14|97.64|98.7|98.2|98.09|97.59|170
1734531900000|2024-12-18 14:25:00|98.15|97.65|98.17|97.67|98.2|97.7|97.97|97.47|119
1734532200000|2024-12-18 14:30:00|98.16|97.66|97.61|97.11|98.31|97.81|97.51|97.01|282
1734532500000|2024-12-18 14:35:00|97.62|97.12|97.61|97.11|98.04|97.54|97.41|96.91|204
1734532800000|2024-12-18 14:40:00|97.6|97.1|98.25|97.75|98.26|97.76|97.42|96.92|234
1734533100000|2024-12-18 14:45:00|98.27|97.77|97.71|97.21|98.5|98|97.7|97.2|364
1734533400000|2024-12-18 14:50:00|97.7|97.2|97.51|97.01|97.97|97.47|97.43|96.93|307
1734533700000|2024-12-18 14:55:00|97.54|97.04|97.16|96.66|97.55|97.05|97.07|96.57|235
1734534000000|2024-12-18 15:00:00|97.15|96.65|96.69|96.19|97.27|96.77|96.61|96.11|408
1734534300000|2024-12-18 15:05:00|96.68|96.18|97.03|96.53|97.24|96.74|96.45|95.95|443
1734534600000|2024-12-18 15:10:00|97.01|96.51|97.5|97|97.5|97|96.99|96.49|224
1734534900000|2024-12-18 15:15:00|97.59|97.09|97.97|97.47|98|97.5|97.48|96.98|217
1734535200000|2024-12-18 15:20:00|97.96|97.46|97.95|97.45|98.42|97.92|97.83|97.33|185
1734535500000|2024-12-18 15:25:00|97.96|97.46|98.12|97.62|98.2|97.7|97.59|97.09|217
1734535800000|2024-12-18 15:30:00|98.13|97.63|97.81|97.31|98.28|97.78|97.8|97.3|282
1734536100000|2024-12-18 15:35:00|97.84|97.34|98.14|97.64|98.21|97.71|97.61|97.11|280
1734536400000|2024-12-18 15:40:00|98.15|97.65|97.9|97.4|98.32|97.82|97.71|97.21|185
1734536700000|2024-12-18 15:45:00|97.86|97.36|97.48|96.98|97.98|97.48|97.28|96.78|350
1734537000000|2024-12-18 15:50:00|97.49|96.99|97.49|96.99|97.75|97.25|97.38|96.88|338
1734537300000|2024-12-18 15:55:00|97.48|96.98|97.59|97.09|97.89|97.39|97.26|96.76|242
1734537600000|2024-12-18 16:00:00|97.58|97.08|97.52|97.02|97.88|97.38|97.46|96.96|385
1734537900000|2024-12-18 16:05:00|97.5|97|97.98|97.48|98.26|97.76|97.31|96.81|336
1734538200000|2024-12-18 16:10:00|97.99|97.49|97.76|97.26|98.17|97.67|97.58|97.08|297
1734538500000|2024-12-18 16:15:00|97.78|97.28|97.16|96.66|97.8|97.3|97.02|96.52|264
1734538800000|2024-12-18 16:20:00|97.17|96.67|97.08|96.58|97.3|96.8|96.65|96.15|258
1734539100000|2024-12-18 16:25:00|97.09|96.59|97.6|97.1|97.74|97.24|96.97|96.47|262
1734539400000|2024-12-18 16:30:00|97.59|97.09|97.76|97.26|97.88|97.38|97.4|96.9|259
1734539700000|2024-12-18 16:35:00|97.75|97.25|98.19|97.69|98.3|97.8|97.69|97.19|220
1734540000000|2024-12-18 16:40:00|98.2|97.7|98.4|97.9|98.47|97.97|98.17|97.67|189
1734540300000|2024-12-18 16:45:00|98.37|97.87|98.05|97.55|98.38|97.88|97.99|97.49|249
1734540600000|2024-12-18 16:50:00|98.09|97.59|98.17|97.67|98.42|97.92|98.09|97.59|197
1734540900000|2024-12-18 16:55:00|98.18|97.68|98.17|97.67|98.26|97.76|97.88|97.38|197
1734541200000|2024-12-18 17:00:00|98.15|97.65|97.8|97.3|98.17|97.67|97.76|97.26|248
1734541500000|2024-12-18 17:05:00|97.79|97.29|97.35|96.85|97.79|97.29|97.3|96.8|289
1734541800000|2024-12-18 17:10:00|97.34|96.84|97.57|97.07|97.65|97.15|97.28|96.78|209
1734542100000|2024-12-18 17:15:00|97.56|97.06|97.46|96.96|97.68|97.18|97.36|96.86|235
1734542400000|2024-12-18 17:20:00|97.48|96.98|97.17|96.67|97.75|97.25|97.04|96.54|249
1734542700000|2024-12-18 17:25:00|97.16|96.66|97.15|96.65|97.29|96.79|96.86|96.36|264
1734543000000|2024-12-18 17:30:00|97.14|96.64|98.11|97.61|98.17|97.67|97.11|96.61|302
1734543300000|2024-12-18 17:35:00|98.16|97.66|98.64|98.14|98.72|98.22|98.13|97.63|377
1734543600000|2024-12-18 17:40:00|98.63|98.13|98.63|98.13|98.96|98.46|98.51|98.01|333
1734543900000|2024-12-18 17:45:00|98.62|98.12|98.9|98.4|98.9|98.4|98.53|98.03|280
1734544200000|2024-12-18 17:50:00|98.93|98.43|98.97|98.47|99.16|98.66|98.68|98.18|233
1734544500000|2024-12-18 17:55:00|98.99|98.49|98.76|98.26|99.1|98.6|98.72|98.22|204
1734544800000|2024-12-18 18:00:00|98.77|98.27|98.85|98.35|98.85|98.35|98.47|97.97|326
1734545100000|2024-12-18 18:05:00|98.89|98.39|99.03|98.53|99.18|98.68|98.78|98.28|284
1734545400000|2024-12-18 18:10:00|99.01|98.51|99.16|98.66|99.28|98.78|98.93|98.43|169
1734545700000|2024-12-18 18:15:00|99.19|98.69|99.51|99.01|99.85|99.35|99.1|98.6|304
1734546000000|2024-12-18 18:20:00|99.52|99.02|99.2|98.7|99.64|99.14|99.16|98.66|314
1734546300000|2024-12-18 18:25:00|99.23|98.73|99.56|99.06|99.57|99.07|99.09|98.59|248
1734546600000|2024-12-18 18:30:00|99.58|99.08|99.49|98.99|100.06|99.56|99.37|98.87|226
1734546900000|2024-12-18 18:35:00|99.48|98.98|99.25|98.75|99.56|99.06|99.19|98.69|298
1734547200000|2024-12-18 18:40:00|99.27|98.77|99.24|98.74|99.4|98.9|99|98.5|336
1734547500000|2024-12-18 18:45:00|99.23|98.73|99.34|98.84|99.56|99.06|99.05|98.55|322
1734547800000|2024-12-18 18:50:00|99.35|98.85|99.59|99.09|99.61|99.11|99.2|98.7|274
1734548100000|2024-12-18 18:55:00|99.57|99.07|100.18|99.68|100.24|99.74|99.37|98.87|183
1734548400000|2024-12-18 19:00:00|100.17|99.67|99.77|99.27|100.37|99.87|99.26|98.76|814
1734548700000|2024-12-18 19:05:00|99.76|99.26|98.18|97.68|99.76|99.26|98.14|97.64|618
1734549000000|2024-12-18 19:10:00|98.21|97.71|99.14|98.64|99.46|98.96|97.81|97.31|537
1734549300000|2024-12-18 19:15:00|99.13|98.63|98.4|97.9|99.28|98.78|98.27|97.77|510
1734549600000|2024-12-18 19:20:00|98.39|97.89|99.3|98.8|99.61|99.11|98.36|97.86|516
1734549900000|2024-12-18 19:25:00|99.29|98.79|98.66|98.16|99.46|98.96|98.53|98.03|347
1734550200000|2024-12-18 19:30:00|98.67|98.17|99.59|99.09|99.6|99.1|98.64|98.14|603
1734550500000|2024-12-18 19:35:00|99.58|99.08|99.07|98.57|99.89|99.39|98.91|98.41|593
1734550800000|2024-12-18 19:40:00|99.03|98.53|98.72|98.22|99.36|98.86|98.72|98.22|542
1734551100000|2024-12-18 19:45:00|98.73|98.23|97.92|97.42|98.73|98.23|97.54|97.04|566
1734551400000|2024-12-18 19:50:00|97.93|97.43|97.47|96.97|98.15|97.65|97.43|96.93|540
1734551700000|2024-12-18 19:55:00|97.5|97|96.51|96.01|97.92|97.42|96.51|96.01|563
1734552000000|2024-12-18 20:00:00|96.46|95.96|95.73|95.23|97.22|96.72|95.53|95.03|663
1734552300000|2024-12-18 20:05:00|95.72|95.22|92.81|92.31|95.85|95.35|89.53|89.03|681
1734552600000|2024-12-18 20:10:00|92.7|92.2|93.96|93.46|94.55|94.05|90.8|90.3|803
1734552900000|2024-12-18 20:15:00|93.93|93.43|92.3|91.8|94.2|93.7|91.84|91.34|865
1734553200000|2024-12-18 20:20:00|92.31|91.81|92.26|91.76|93.83|93.33|92.02|91.52|693
1734553500000|2024-12-18 20:25:00|92.27|91.77|93.04|92.54|93.64|93.14|92.08|91.58|737
1734553800000|2024-12-18 20:30:00|93.02|92.52|92.51|92.01|93.28|92.78|92.34|91.84|665
1734554100000|2024-12-18 20:35:00|92.52|92.02|92.66|92.16|93.73|93.23|92.41|91.91|633
1734554400000|2024-12-18 20:40:00|92.53|92.03|92.04|91.54|92.93|92.43|91.94|91.44|556
1734554700000|2024-12-18 20:45:00|92.05|91.55|92.4|91.9|92.4|91.9|91.26|90.76|548
1734555000000|2024-12-18 20:50:00|92.38|91.88|93.05|92.55|93.23|92.73|92.36|91.86|589
1734555300000|2024-12-18 20:55:00|93.06|92.56|91.73|91.23|93.06|92.56|91.52|91.02|438
1734555600000|2024-12-18 21:00:00|91.71|91.21|91.81|91.31|92.42|91.92|91.21|90.71|586
1734555900000|2024-12-18 21:05:00|91.82|91.32|91.81|91.31|92.32|91.82|91.12|90.62|452
1734556200000|2024-12-18 21:10:00|91.8|91.3|93.26|92.76|93.32|92.82|91.62|91.12|354
1734556500000|2024-12-18 21:15:00|93.14|92.64|92.47|91.97|93.56|93.06|92.34|91.84|564
1734556800000|2024-12-18 21:20:00|92.49|91.99|93.18|92.68|93.2|92.7|92.35|91.85|511
1734557100000|2024-12-18 21:25:00|93.17|92.67|93.09|92.59|93.53|93.03|92.78|92.28|488
1734557400000|2024-12-18 21:30:00|93.08|92.58|93.31|92.81|93.42|92.92|92.86|92.36|495
1734557700000|2024-12-18 21:35:00|93.32|92.82|93.06|92.56|93.86|93.36|92.94|92.44|371
1734558000000|2024-12-18 21:40:00|93.08|92.58|93.23|92.73|93.36|92.86|92.89|92.39|394
1734558300000|2024-12-18 21:45:00|93.31|92.81|92.79|92.29|93.63|93.13|92.69|92.19|430
1734558600000|2024-12-18 21:50:00|92.78|92.28|92.9|92.4|92.96|92.46|92.65|92.15|437
1734558900000|2024-12-18 21:55:00|92.91|92.41|92.59|92.09|93.26|92.76|92.53|92.03|356
1734559200000|2024-12-18 22:00:00|92.58|92.08|92.31|91.81|92.81|92.31|92.22|91.72|529
1734559500000|2024-12-18 22:05:00|92.32|91.82|91.5|91|92.42|91.92|91.5|91|429
1734559800000|2024-12-18 22:10:00|91.48|90.98|91.8|91.3|91.88|91.38|91.41|90.91|393
1734560100000|2024-12-18 22:15:00|91.81|91.31|92.17|91.67|92.39|91.89|91.6|91.1|425
1734560400000|2024-12-18 22:20:00|92.15|91.65|92.4|91.9|92.4|91.9|91.86|91.36|211
1734560700000|2024-12-18 22:25:00|92.41|91.91|93.01|92.51|93.09|92.59|92.2|91.7|228
1734561000000|2024-12-18 22:30:00|93|92.5|93.21|92.71|93.26|92.76|92.49|91.99|282
1734561300000|2024-12-18 22:35:00|93.2|92.7|92.98|92.48|93.28|92.78|92.79|92.29|219
1734561600000|2024-12-18 22:40:00|93|92.5|92.12|91.62|93|92.5|92.12|91.62|223
1734561900000|2024-12-18 22:45:00|92.14|91.64|92.32|91.82|92.32|91.82|92.11|91.61|132
1734562200000|2024-12-18 22:50:00|92.31|91.81|92.51|92.01|92.65|92.15|92.26|91.76|146
1734562500000|2024-12-18 22:55:00|92.5|92|91.95|91.45|92.5|92|91.78|91.28|145
1734562800000|2024-12-18 23:00:00|91.94|91.44|91.28|90.78|92.01|91.51|91.09|90.59|177
1734563100000|2024-12-18 23:05:00|91.34|90.84|91.5|91|91.61|91.11|91.01|90.51|228
1734563400000|2024-12-18 23:10:00|91.49|90.99|91.17|90.67|91.49|90.99|91.08|90.58|255
1734563700000|2024-12-18 23:15:00|91.18|90.68|91.41|90.91|91.44|90.94|91.17|90.67|283
1734564000000|2024-12-18 23:20:00|91.4|90.9|92.02|91.52|92.04|91.54|91.39|90.89|189
1734564300000|2024-12-18 23:25:00|91.98|91.48|92.36|91.86|92.43|91.93|91.82|91.32|208
1734564600000|2024-12-18 23:30:00|92.34|91.84|91.53|91.03|92.35|91.85|91.46|90.96|229
1734564900000|2024-12-18 23:35:00|91.54|91.04|90.93|90.43|91.55|91.05|90.89|90.39|223
1734565200000|2024-12-18 23:40:00|90.94|90.44|90.85|90.35|91.3|90.8|90.85|90.35|237
1734565500000|2024-12-18 23:45:00|90.84|90.34|89.91|89.41|90.99|90.49|89.88|89.38|321
1734565800000|2024-12-18 23:50:00|89.92|89.42|90.41|89.91|90.74|90.24|89.87|89.37|378
1734566100000|2024-12-18 23:55:00|90.42|89.92|90.33|89.83|90.56|90.06|90.1|89.6|378
1734566400000|2024-12-19 00:00:00|90.32|89.82|89.68|89.18|90.56|90.06|88.99|88.49|532
1734566700000|2024-12-19 00:05:00|89.67|89.17|90.45|89.95|91.03|90.53|89.65|89.15|554
1734567000000|2024-12-19 00:10:00|90.44|89.94|91|90.5|91.06|90.56|90.28|89.78|412
1734567300000|2024-12-19 00:15:00|90.99|90.49|90.03|89.53|91.11|90.61|89.95|89.45|461
1734567600000|2024-12-19 00:20:00|90.02|89.52|90.52|90.02|90.54|90.04|89.98|89.48|491
1734567900000|2024-12-19 00:25:00|90.54|90.04|91.19|90.69|91.43|90.93|90.42|89.92|417
1734568200000|2024-12-19 00:30:00|91.2|90.7|91.31|90.81|91.56|91.06|90.94|90.44|478
1734568500000|2024-12-19 00:35:00|91.3|90.8|90.49|89.99|91.36|90.86|90.44|89.94|448
1734568800000|2024-12-19 00:40:00|90.52|90.02|89.89|89.39|90.54|90.04|89.85|89.35|411
1734569100000|2024-12-19 00:45:00|89.9|89.4|90.59|90.09|90.83|90.33|89.7|89.2|521
1734569400000|2024-12-19 00:50:00|90.6|90.1|90.78|90.28|90.91|90.41|90.29|89.79|454
1734569700000|2024-12-19 00:55:00|90.77|90.27|90.98|90.48|91.02|90.52|90.55|90.05|334
1734570000000|2024-12-19 01:00:00|90.99|90.49|90.35|89.85|91.05|90.55|90.27|89.77|405
1734570300000|2024-12-19 01:05:00|90.34|89.84|89.84|89.34|90.34|89.84|89.76|89.26|399
1734570600000|2024-12-19 01:10:00|89.85|89.35|90.03|89.53|90.22|89.72|89.36|88.86|431
1734570900000|2024-12-19 01:15:00|90.07|89.57|90.45|89.95|90.58|90.08|89.95|89.45|375
1734571200000|2024-12-19 01:20:00|90.44|89.94|90.78|90.28|90.79|90.29|90.25|89.75|294
1734571500000|2024-12-19 01:25:00|90.77|90.27|89.94|89.44|90.77|90.27|89.81|89.31|279
1734571800000|2024-12-19 01:30:00|89.95|89.45|89.43|88.93|90.09|89.59|89.42|88.92|340
1734572100000|2024-12-19 01:35:00|89.47|88.97|89.58|89.08|89.66|89.16|89.35|88.85|353
1734572400000|2024-12-19 01:40:00|89.57|89.07|89.34|88.84|89.62|89.12|89|88.5|242
1734572700000|2024-12-19 01:45:00|89.36|88.86|89.41|88.91|89.88|89.38|89.36|88.86|272
1734573000000|2024-12-19 01:50:00|89.4|88.9|89.07|88.57|89.55|89.05|89.01|88.51|289
1734573300000|2024-12-19 01:55:00|89.08|88.58|88.15|87.65|89.08|88.58|87.5|87|494
1734573600000|2024-12-19 02:00:00|88.16|87.66|87.26|86.76|88.57|88.07|87.05|86.55|630
1734573900000|2024-12-19 02:05:00|87.24|86.74|86.64|86.14|87.53|87.03|86.3|85.8|755
1734574200000|2024-12-19 02:10:00|86.63|86.13|86|85.5|86.9|86.4|84.78|84.28|632
1734574500000|2024-12-19 02:15:00|85.99|85.49|87.61|87.11|87.69|87.19|85.5|85|603
1734574800000|2024-12-19 02:20:00|87.57|87.07|85.81|85.31|87.57|87.07|85.79|85.29|398
1734575100000|2024-12-19 02:25:00|85.82|85.32|85.78|85.28|86.21|85.71|85.32|84.82|514
1734575400000|2024-12-19 02:30:00|85.94|85.44|86.18|85.68|86.99|86.49|85.8|85.3|532
1734575700000|2024-12-19 02:35:00|86.17|85.67|85.74|85.24|86.25|85.75|85.34|84.84|414
1734576000000|2024-12-19 02:40:00|85.73|85.23|86.56|86.06|86.56|86.06|85.07|84.57|534
1734576300000|2024-12-19 02:45:00|86.57|86.07|87.21|86.71|87.22|86.72|86.43|85.93|405
1734576600000|2024-12-19 02:50:00|87.2|86.7|88.23|87.73|88.29|87.79|87.2|86.7|253
1734576900000|2024-12-19 02:55:00|88.24|87.74|89.16|88.66|89.17|88.67|88.18|87.68|426
1734577200000|2024-12-19 03:00:00|89.17|88.67|90.09|89.59|90.13|89.63|89.13|88.63|470
1734577500000|2024-12-19 03:05:00|90.1|89.6|90|89.5|90.29|89.79|89.69|89.19|516
1734577800000|2024-12-19 03:10:00|89.98|89.48|90.24|89.74|90.24|89.74|89.74|89.24|495
1734578100000|2024-12-19 03:15:00|90.25|89.75|90.4|89.9|90.54|90.04|89.89|89.39|485
1734578400000|2024-12-19 03:20:00|90.41|89.91|90.12|89.62|90.53|90.03|90.01|89.51|466
1734578700000|2024-12-19 03:25:00|90.11|89.61|90.09|89.59|90.3|89.8|89.92|89.42|463
1734579000000|2024-12-19 03:30:00|90.1|89.6|90.26|89.76|90.29|89.79|89.78|89.28|352
1734579300000|2024-12-19 03:35:00|90.25|89.75|90.38|89.88|90.52|90.02|90.14|89.64|387
1734579600000|2024-12-19 03:40:00|90.41|89.91|90.1|89.6|90.41|89.91|89.97|89.47|179
1734579900000|2024-12-19 03:45:00|90.11|89.61|90.39|89.89|90.39|89.89|89.85|89.35|265
1734580200000|2024-12-19 03:50:00|90.38|89.88|90.71|90.21|90.78|90.28|90.29|89.79|139
1734580500000|2024-12-19 03:55:00|90.72|90.22|90.86|90.36|90.98|90.48|90.68|90.18|121
1734580800000|2024-12-19 04:00:00|90.73|90.23|90.43|89.93|90.74|90.24|90.35|89.85|185
1734581100000|2024-12-19 04:05:00|90.41|89.91|90.8|90.3|90.9|90.4|90.39|89.89|116
1734581400000|2024-12-19 04:10:00|90.81|90.31|90.72|90.22|91|90.5|90.66|90.16|127
1734581700000|2024-12-19 04:15:00|90.7|90.2|90.72|90.22|90.75|90.25|90.51|90.01|160
1734582000000|2024-12-19 04:20:00|90.73|90.23|90.53|90.03|90.8|90.3|90.45|89.95|164
1734582300000|2024-12-19 04:25:00|90.54|90.04|90.89|90.39|90.99|90.49|90.54|90.04|105
1734582600000|2024-12-19 04:30:00|90.88|90.38|91.3|90.8|91.31|90.81|90.83|90.33|114
1734582900000|2024-12-19 04:35:00|91.26|90.76|91.08|90.58|91.27|90.77|91|90.5|135
1734583200000|2024-12-19 04:40:00|91.09|90.59|90.75|90.25|91.11|90.61|90.74|90.24|132
1734583500000|2024-12-19 04:45:00|90.81|90.31|91.13|90.63|91.26|90.76|90.76|90.26|138
1734583800000|2024-12-19 04:50:00|91.15|90.65|90.96|90.46|91.21|90.71|90.95|90.45|138
1734584100000|2024-12-19 04:55:00|90.95|90.45|90.86|90.36|90.97|90.47|90.84|90.34|28
1734584400000|2024-12-19 05:00:00|90.78|90.28|91.06|90.56|91.12|90.62|90.74|90.24|170
1734584700000|2024-12-19 05:05:00|91.04|90.54|90.88|90.38|91.06|90.56|90.74|90.24|215
1734585000000|2024-12-19 05:10:00|90.87|90.37|91.03|90.53|91.09|90.59|90.82|90.32|130
1734585300000|2024-12-19 05:15:00|91.04|90.54|91.05|90.55|91.23|90.73|90.89|90.39|287
1734585600000|2024-12-19 05:20:00|91.06|90.56|90.9|90.4|91.14|90.64|90.88|90.38|287
1734585900000|2024-12-19 05:25:00|90.88|90.38|90.8|90.3|90.88|90.38|90.78|90.28|96
1734586200000|2024-12-19 05:30:00|90.9|90.4|91.22|90.72|91.24|90.74|90.87|90.37|111
1734586500000|2024-12-19 05:35:00|91.2|90.7|91.86|91.36|91.86|91.36|91.19|90.69|98
1734586800000|2024-12-19 05:40:00|91.89|91.39|91.84|91.34|92.05|91.55|91.76|91.26|76
1734587100000|2024-12-19 05:45:00|91.85|91.35|91.79|91.29|91.9|91.4|91.66|91.16|84
1734587400000|2024-12-19 05:50:00|91.82|91.32|91.71|91.21|91.96|91.46|91.63|91.13|99
1734587700000|2024-12-19 05:55:00|91.72|91.22|91.86|91.36|91.88|91.38|91.69|91.19|88
1734588000000|2024-12-19 06:00:00|91.85|91.35|91.65|91.15|91.91|91.41|91.51|91.01|103
1734588300000|2024-12-19 06:05:00|91.62|91.12|91.42|90.92|91.65|91.15|91.35|90.85|113
1734588600000|2024-12-19 06:10:00|91.39|90.89|91.27|90.77|91.46|90.96|91.23|90.73|138
1734588900000|2024-12-19 06:15:00|91.28|90.78|90.75|90.25|91.35|90.85|90.74|90.24|120
1734589200000|2024-12-19 06:20:00|90.77|90.27|90.54|90.04|90.92|90.42|90.52|90.02|156
1734589500000|2024-12-19 06:25:00|90.55|90.05|90.73|90.23|90.77|90.27|90.53|90.03|122
1734589800000|2024-12-19 06:30:00|90.74|90.24|91.35|90.85|91.46|90.96|90.74|90.24|174
1734590100000|2024-12-19 06:35:00|91.34|90.84|90.92|90.42|91.45|90.95|90.9|90.4|255
1734590400000|2024-12-19 06:40:00|90.93|90.43|91.29|90.79|91.32|90.82|90.91|90.41|173
1734590700000|2024-12-19 06:45:00|91.28|90.78|91.15|90.65|91.31|90.81|91.14|90.64|121
1734591000000|2024-12-19 06:50:00|91.16|90.66|91.12|90.62|91.32|90.82|91.11|90.61|123
1734591300000|2024-12-19 06:55:00|91.16|90.66|90.71|90.21|91.23|90.73|90.71|90.21|91
1734591600000|2024-12-19 07:00:00|90.72|90.22|91|90.5|91.07|90.57|90.63|90.13|185
1734591900000|2024-12-19 07:05:00|90.98|90.48|90.94|90.44|91.09|90.59|90.9|90.4|138
1734592200000|2024-12-19 07:10:00|90.93|90.43|90.75|90.25|90.99|90.49|90.68|90.18|138
1734592500000|2024-12-19 07:15:00|90.76|90.26|90.72|90.22|90.92|90.42|90.62|90.12|168
1734592800000|2024-12-19 07:20:00|90.71|90.21|91.04|90.54|91.05|90.55|90.58|90.08|143
1734593100000|2024-12-19 07:25:00|91.03|90.53|91.11|90.61|91.26|90.76|91.02|90.52|183
1734593400000|2024-12-19 07:30:00|91.1|90.6|90.92|90.42|91.12|90.62|90.78|90.28|179
1734593700000|2024-12-19 07:35:00|90.93|90.43|91.24|90.74|91.35|90.85|90.91|90.41|144
1734594000000|2024-12-19 07:40:00|91.23|90.73|91.26|90.76|91.41|90.91|91.23|90.73|114
1734594300000|2024-12-19 07:45:00|91.29|90.79|90.95|90.45|91.29|90.79|90.92|90.42|220
1734594600000|2024-12-19 07:50:00|90.94|90.44|90.9|90.4|90.99|90.49|90.7|90.2|124
1734594900000|2024-12-19 07:55:00|90.91|90.41|90.94|90.44|91.05|90.55|90.89|90.39|89
1734595200000|2024-12-19 08:00:00|90.82|90.32|90.34|89.84|90.83|90.33|90.29|89.79|180
1734595500000|2024-12-19 08:05:00|90.33|89.83|90.12|89.62|90.53|90.03|90.11|89.61|199
1734595800000|2024-12-19 08:10:00|90.13|89.63|89.89|89.39|90.28|89.78|89.88|89.38|211
1734596100000|2024-12-19 08:15:00|89.9|89.4|90.12|89.62|90.2|89.7|89.85|89.35|274
1734596400000|2024-12-19 08:20:00|90.11|89.61|90.49|89.99|90.51|90.01|90.07|89.57|209
1734596700000|2024-12-19 08:25:00|90.5|90|90.43|89.93|90.56|90.06|90.28|89.78|71
1734597000000|2024-12-19 08:30:00|90.42|89.92|90.21|89.71|90.62|90.12|90.21|89.71|174
1734597300000|2024-12-19 08:35:00|90.22|89.72|89.92|89.42|90.27|89.77|89.87|89.37|170
1734597600000|2024-12-19 08:40:00|89.91|89.41|89.93|89.43|89.96|89.46|89.72|89.22|160
1734597900000|2024-12-19 08:45:00|89.91|89.41|90.14|89.64|90.3|89.8|89.9|89.4|126
1734598200000|2024-12-19 08:50:00|90.12|89.62|89.88|89.38|90.12|89.62|89.8|89.3|149
1734598500000|2024-12-19 08:55:00|89.87|89.37|89.99|89.49|90.01|89.51|89.81|89.31|95
1734598800000|2024-12-19 09:00:00|89.98|89.48|90.16|89.66|90.17|89.67|89.89|89.39|91
1734599100000|2024-12-19 09:05:00|90.09|89.59|90.06|89.56|90.17|89.67|89.96|89.46|77
1734599400000|2024-12-19 09:10:00|90.05|89.55|90.21|89.71|90.21|89.71|89.98|89.48|92
1734599700000|2024-12-19 09:15:00|90.23|89.73|90.42|89.92|90.73|90.23|90.23|89.73|160
1734600000000|2024-12-19 09:20:00|90.43|89.93|90.08|89.58|90.43|89.93|90.03|89.53|122
1734600300000|2024-12-19 09:25:00|90.1|89.6|90.4|89.9|90.42|89.92|90.1|89.6|112
1734600600000|2024-12-19 09:30:00|90.35|89.85|90.49|89.99|90.57|90.07|90.3|89.8|201
1734600900000|2024-12-19 09:35:00|90.51|90.01|90.75|90.25|90.86|90.36|90.51|90.01|196
1734601200000|2024-12-19 09:40:00|90.77|90.27|90.65|90.15|90.78|90.28|90.58|90.08|165
1734601500000|2024-12-19 09:45:00|90.64|90.14|90.68|90.18|90.84|90.34|90.47|89.97|232
1734601800000|2024-12-19 09:50:00|90.69|90.19|90.83|90.33|90.97|90.47|90.61|90.11|173
1734602100000|2024-12-19 09:55:00|90.84|90.34|90.7|90.2|90.84|90.34|90.67|90.17|92
1734602400000|2024-12-19 10:00:00|90.77|90.27|90.91|90.41|91.03|90.53|90.67|90.17|137
1734602700000|2024-12-19 10:05:00|90.92|90.42|90.5|90|90.98|90.48|90.47|89.97|184
1734603000000|2024-12-19 10:10:00|90.49|89.99|90.54|90.04|90.72|90.22|90.45|89.95|151
1734603300000|2024-12-19 10:15:00|90.55|90.05|91|90.5|91.17|90.67|90.54|90.04|254
1734603600000|2024-12-19 10:20:00|91.1|90.6|91.49|90.99|91.6|91.1|91.1|90.6|183
1734603900000|2024-12-19 10:25:00|91.46|90.96|91.32|90.82|91.54|91.04|91.27|90.77|109
1734604200000|2024-12-19 10:30:00|91.24|90.74|91.85|91.35|91.89|91.39|91.19|90.69|295
1734604500000|2024-12-19 10:35:00|91.87|91.37|91.8|91.3|92.08|91.58|91.78|91.28|260
1734604800000|2024-12-19 10:40:00|91.81|91.31|92.55|92.05|92.55|92.05|91.79|91.29|276
1734605100000|2024-12-19 10:45:00|92.63|92.13|92.79|92.29|92.94|92.44|92.49|91.99|257
1734605400000|2024-12-19 10:50:00|92.78|92.28|92.81|92.31|92.9|92.4|92.64|92.14|245
1734605700000|2024-12-19 10:55:00|92.8|92.3|92.4|91.9|92.83|92.33|92.37|91.87|113
1734606000000|2024-12-19 11:00:00|92.36|91.86|91.94|91.44|92.42|91.92|91.94|91.44|294
1734606300000|2024-12-19 11:05:00|91.96|91.46|91.81|91.31|92.06|91.56|91.56|91.06|230
1734606600000|2024-12-19 11:10:00|91.8|91.3|91.68|91.18|91.9|91.4|91.65|91.15|182
1734606900000|2024-12-19 11:15:00|91.69|91.19|92.33|91.83|92.45|91.95|91.66|91.16|278
1734607200000|2024-12-19 11:20:00|92.34|91.84|92.59|92.09|92.69|92.19|92.3|91.8|240
1734607500000|2024-12-19 11:25:00|92.58|92.08|92.46|91.96|92.63|92.13|92.44|91.94|154
1734607800000|2024-12-19 11:30:00|92.45|91.95|92.09|91.59|92.46|91.96|92.08|91.58|152
1734608100000|2024-12-19 11:35:00|92.12|91.62|91.97|91.47|92.2|91.7|91.97|91.47|171
1734608400000|2024-12-19 11:40:00|91.98|91.48|92.01|91.51|92.06|91.56|91.91|91.41|107
1734608700000|2024-12-19 11:45:00|92|91.5|92.12|91.62|92.19|91.69|91.89|91.39|160
1734609000000|2024-12-19 11:50:00|92.11|91.61|92.3|91.8|92.48|91.98|92.07|91.57|159
1734609300000|2024-12-19 11:55:00|92.31|91.81|92.43|91.93|92.72|92.22|92.31|91.81|135
1734609600000|2024-12-19 12:00:00|92.51|92.01|92.34|91.84|92.64|92.14|92.33|91.83|327
1734609900000|2024-12-19 12:05:00|92.33|91.83|92.62|92.12|92.93|92.43|92.29|91.79|372
1734610200000|2024-12-19 12:10:00|92.63|92.13|92.57|92.07|92.73|92.23|92.42|91.92|286
1734610500000|2024-12-19 12:15:00|92.56|92.06|92.33|91.83|92.57|92.07|92.11|91.61|368
1734610800000|2024-12-19 12:20:00|92.32|91.82|92.01|91.51|92.44|91.94|91.96|91.46|322
1734611100000|2024-12-19 12:25:00|92.02|91.52|92.12|91.62|92.15|91.65|91.82|91.32|304
1734611400000|2024-12-19 12:30:00|92.13|91.63|91.65|91.15|92.13|91.63|91.55|91.05|382
1734611700000|2024-12-19 12:35:00|91.66|91.16|91.42|90.92|91.74|91.24|91.33|90.83|355
1734612000000|2024-12-19 12:40:00|91.43|90.93|91.28|90.78|91.68|91.18|91.28|90.78|328
1734612300000|2024-12-19 12:45:00|91.26|90.76|91.26|90.76|91.58|91.08|91.24|90.74|429
1734612600000|2024-12-19 12:50:00|91.25|90.75|90.94|90.44|91.29|90.79|90.88|90.38|408
1734612900000|2024-12-19 12:55:00|90.95|90.45|91.11|90.61|91.25|90.75|90.92|90.42|404
1734613200000|2024-12-19 13:00:00|91.1|90.6|91.26|90.76|91.45|90.95|90.9|90.4|428
1734613500000|2024-12-19 13:05:00|91.25|90.75|91.59|91.09|91.73|91.23|91.16|90.66|406
1734613800000|2024-12-19 13:10:00|91.58|91.08|91.56|91.06|91.77|91.27|91.56|91.06|357
1734614100000|2024-12-19 13:15:00|91.58|91.08|91.24|90.74|91.59|91.09|91.12|90.62|344
1734614400000|2024-12-19 13:20:00|91.23|90.73|91.69|91.19|91.69|91.19|91.2|90.7|466
1734614700000|2024-12-19 13:25:00|91.7|91.2|91.68|91.18|91.9|91.4|91.6|91.1|282
1734615000000|2024-12-19 13:30:00|91.67|91.17|91|90.5|91.75|91.25|90.88|90.38|428
1734615300000|2024-12-19 13:35:00|91.01|90.51|90.51|90.01|91.01|90.51|90.45|89.95|470
1734615600000|2024-12-19 13:40:00|90.52|90.02|90.52|90.02|90.62|90.12|90.14|89.64|389
1734615900000|2024-12-19 13:45:00|90.53|90.03|91.05|90.55|91.06|90.56|90.39|89.89|403
1734616200000|2024-12-19 13:50:00|91.06|90.56|91.01|90.51|91.16|90.66|90.86|90.36|407
1734616500000|2024-12-19 13:55:00|91|90.5|91.15|90.65|91.25|90.75|90.84|90.34|425
1734616800000|2024-12-19 14:00:00|91.16|90.66|91.44|90.94|91.72|91.22|91.15|90.65|419
1734617100000|2024-12-19 14:05:00|91.43|90.93|91.81|91.31|91.87|91.37|91.43|90.93|213
1734617400000|2024-12-19 14:10:00|91.8|91.3|91.57|91.07|91.8|91.3|91.45|90.95|137
1734617700000|2024-12-19 14:15:00|91.58|91.08|91.32|90.82|91.79|91.29|91.17|90.67|241
1734618000000|2024-12-19 14:20:00|91.34|90.84|91.61|91.11|91.63|91.13|91.34|90.84|205
1734618300000|2024-12-19 14:25:00|91.63|91.13|91.71|91.21|91.79|91.29|91.5|91|210
1734618600000|2024-12-19 14:30:00|91.7|91.2|92.28|91.78|92.34|91.84|91.5|91|415
1734618900000|2024-12-19 14:35:00|92.27|91.77|91.52|91.02|92.34|91.84|91.44|90.94|414
1734619200000|2024-12-19 14:40:00|91.49|90.99|91.13|90.63|91.74|91.24|91.05|90.55|338
1734619500000|2024-12-19 14:45:00|91.12|90.62|90.34|89.84|91.18|90.68|90.21|89.71|434
1734619800000|2024-12-19 14:50:00|90.38|89.88|90.33|89.83|90.71|90.21|90.02|89.52|511
1734620100000|2024-12-19 14:55:00|90.29|89.79|90.25|89.75|90.73|90.23|90.11|89.61|464
1734620400000|2024-12-19 15:00:00|90.24|89.74|89.61|89.11|90.29|89.79|89.51|89.01|525
1734620700000|2024-12-19 15:05:00|89.6|89.1|89.14|88.64|89.74|89.24|89.01|88.51|519
1734621000000|2024-12-19 15:10:00|89.15|88.65|89.42|88.92|89.76|89.26|89|88.5|606
1734621300000|2024-12-19 15:15:00|89.41|88.91|88.26|87.76|89.42|88.92|88.25|87.75|532
1734621600000|2024-12-19 15:20:00|88.25|87.75|87.45|86.95|88.42|87.92|87.44|86.94|511
1734621900000|2024-12-19 15:25:00|87.44|86.94|87.84|87.34|88.29|87.79|87.44|86.94|506
1734622200000|2024-12-19 15:30:00|87.85|87.35|88.08|87.58|88.52|88.02|87.46|86.96|550
1734622500000|2024-12-19 15:35:00|88.09|87.59|87.67|87.17|88.23|87.73|87.61|87.11|456
1734622800000|2024-12-19 15:40:00|87.68|87.18|89.11|88.61|89.11|88.61|87.61|87.11|318
1734623100000|2024-12-19 15:45:00|89.01|88.51|89.1|88.6|89.11|88.61|88.15|87.65|518
1734623400000|2024-12-19 15:50:00|89.11|88.61|89.18|88.68|89.5|89|89.07|88.57|407
1734623700000|2024-12-19 15:55:00|89.17|88.67|89.23|88.73|89.33|88.83|88.54|88.04|467
1734624000000|2024-12-19 16:00:00|89.21|88.71|88.45|87.95|89.22|88.72|88.42|87.92|590
1734624300000|2024-12-19 16:05:00|88.44|87.94|88.41|87.91|88.65|88.15|88.04|87.54|516
1734624600000|2024-12-19 16:10:00|88.43|87.93|88.95|88.45|88.95|88.45|88.42|87.92|492
1734624900000|2024-12-19 16:15:00|89|88.5|88.7|88.2|89.19|88.69|88.57|88.07|337
1734625200000|2024-12-19 16:20:00|88.68|88.18|89.12|88.62|89.19|88.69|88.55|88.05|323
1734625500000|2024-12-19 16:25:00|89.1|88.6|88.99|88.49|89.49|88.99|88.92|88.42|350
1734625800000|2024-12-19 16:30:00|88.97|88.47|89.13|88.63|89.32|88.82|88.69|88.19|301
1734626100000|2024-12-19 16:35:00|89.14|88.64|90.01|89.51|90.18|89.68|89.08|88.58|396
1734626400000|2024-12-19 16:40:00|90.05|89.55|89.78|89.28|90.12|89.62|89.56|89.06|369
1734626700000|2024-12-19 16:45:00|89.76|89.26|90|89.5|90.35|89.85|89.61|89.11|396
1734627000000|2024-12-19 16:50:00|90.01|89.51|90.05|89.55|90.14|89.64|89.93|89.43|358
1734627300000|2024-12-19 16:55:00|90.06|89.56|90.51|90.01|90.52|90.02|90.04|89.54|391
1734627600000|2024-12-19 17:00:00|90.52|90.02|90.12|89.62|90.52|90.02|89.95|89.45|367
1734627900000|2024-12-19 17:05:00|90.13|89.63|89.94|89.44|90.31|89.81|89.87|89.37|310
1734628200000|2024-12-19 17:10:00|89.93|89.43|89.77|89.27|90.11|89.61|89.67|89.17|268
1734628500000|2024-12-19 17:15:00|89.78|89.28|88.86|88.36|89.82|89.32|88.86|88.36|330
1734628800000|2024-12-19 17:20:00|88.87|88.37|88.7|88.2|88.96|88.46|88.27|87.77|423
1734629100000|2024-12-19 17:25:00|88.69|88.19|88.31|87.81|88.7|88.2|88.17|87.67|421
1734629400000|2024-12-19 17:30:00|88.33|87.83|87.79|87.29|88.33|87.83|87.61|87.11|423
1734629700000|2024-12-19 17:35:00|87.8|87.3|86.92|86.42|87.92|87.42|86.89|86.39|402
1734630000000|2024-12-19 17:40:00|86.93|86.43|87.23|86.73|87.79|87.29|86.89|86.39|437
1734630300000|2024-12-19 17:45:00|87.22|86.72|85.91|85.41|87.27|86.77|85.71|85.21|426
1734630600000|2024-12-19 17:50:00|85.95|85.45|84.82|84.32|86.74|86.24|83.9|83.4|653
1734630900000|2024-12-19 17:55:00|84.77|84.27|85.49|84.99|86.2|85.7|84.64|84.14|662
1734631200000|2024-12-19 18:00:00|85.45|84.95|84.93|84.43|85.55|85.05|83.97|83.47|653
1734631500000|2024-12-19 18:05:00|84.95|84.45|84.21|83.71|85.16|84.66|84.09|83.59|701
1734631800000|2024-12-19 18:10:00|84.2|83.7|84.18|83.68|84.39|83.89|83.53|83.03|634
1734632100000|2024-12-19 18:15:00|84.16|83.66|83.79|83.29|84.5|84|83.21|82.71|667
1734632400000|2024-12-19 18:20:00|83.76|83.26|83.1|82.6|83.76|83.26|82.24|81.74|623
1734632700000|2024-12-19 18:25:00|83.12|82.62|85.45|84.95|85.48|84.98|83.12|82.62|545
1734633000000|2024-12-19 18:30:00|85.44|84.94|84|83.5|85.44|84.94|83.89|83.39|463
1734633300000|2024-12-19 18:35:00|84.03|83.53|84.2|83.7|84.9|84.4|83.95|83.45|525
1734633600000|2024-12-19 18:40:00|84.25|83.75|83.77|83.27|84.3|83.8|83.65|83.15|427
1734633900000|2024-12-19 18:45:00|83.72|83.22|84.81|84.31|84.95|84.45|83.49|82.99|489
1734634200000|2024-12-19 18:50:00|84.79|84.29|84.41|83.91|85.41|84.91|84.39|83.89|370
1734634500000|2024-12-19 18:55:00|84.4|83.9|85.23|84.73|85.28|84.78|84.31|83.81|313
1734634800000|2024-12-19 19:00:00|85.22|84.72|85.02|84.52|85.29|84.79|84.67|84.17|421
1734635100000|2024-12-19 19:05:00|85.03|84.53|85.45|84.95|85.45|84.95|84.74|84.24|489
1734635400000|2024-12-19 19:10:00|85.44|84.94|84.52|84.02|85.45|84.95|84.37|83.87|369
1734635700000|2024-12-19 19:15:00|84.51|84.01|84.09|83.59|84.55|84.05|83.99|83.49|377
1734636000000|2024-12-19 19:20:00|84.07|83.57|83.86|83.36|84.15|83.65|83.74|83.24|422
1734636300000|2024-12-19 19:25:00|83.84|83.34|83.78|83.28|84.02|83.52|83.67|83.17|335
1734636600000|2024-12-19 19:30:00|83.75|83.25|82.72|82.22|83.76|83.26|82.72|82.22|394
1734636900000|2024-12-19 19:35:00|82.79|82.29|82.14|81.64|82.91|82.41|82.12|81.62|363
1734637200000|2024-12-19 19:40:00|82.12|81.62|82.81|82.31|83.2|82.7|81.95|81.45|460
1734637500000|2024-12-19 19:45:00|82.82|82.32|82.48|81.98|83.2|82.7|81.72|81.22|643
1734637800000|2024-12-19 19:50:00|82.49|81.99|81.57|81.07|82.83|82.33|81.48|80.98|586
1734638100000|2024-12-19 19:55:00|81.58|81.08|82.77|82.27|82.77|82.27|81.37|80.87|548
1734638400000|2024-12-19 20:00:00|82.81|82.31|81.51|81.01|82.96|82.46|81.42|80.92|504
1734638700000|2024-12-19 20:05:00|81.52|81.02|81.33|80.83|81.92|81.42|81.33|80.83|435
1734639000000|2024-12-19 20:10:00|81.34|80.84|81.27|80.77|81.56|81.06|80.49|79.99|571
1734639300000|2024-12-19 20:15:00|81.25|80.75|82.06|81.56|82.42|81.92|80.68|80.18|565
1734639600000|2024-12-19 20:20:00|82.05|81.55|82.92|82.42|82.96|82.46|82.05|81.55|444
1734639900000|2024-12-19 20:25:00|82.91|82.41|82.29|81.79|82.91|82.41|81.38|80.88|442
1734640200000|2024-12-19 20:30:00|82.28|81.78|82.14|81.64|82.93|82.43|82.1|81.6|442
1734640500000|2024-12-19 20:35:00|82.13|81.63|82.52|82.02|82.57|82.07|81.5|81|578
1734640800000|2024-12-19 20:40:00|82.51|82.01|83.03|82.53|83.08|82.58|82.27|81.77|499
1734641100000|2024-12-19 20:45:00|83.02|82.52|82.27|81.77|83.37|82.87|82.27|81.77|436
1734641400000|2024-12-19 20:50:00|82.26|81.76|82.19|81.69|82.74|82.24|82.05|81.55|396
1734641700000|2024-12-19 20:55:00|82.21|81.71|82.67|82.17|82.74|82.24|82.21|81.71|458
1734642000000|2024-12-19 21:00:00|82.66|82.16|82.65|82.15|82.75|82.25|82.17|81.67|582
1734642300000|2024-12-19 21:05:00|82.63|82.13|83.61|83.11|83.69|83.19|82.51|82.01|430
1734642600000|2024-12-19 21:10:00|83.59|83.09|83.07|82.57|83.74|83.24|83.02|82.52|382
1734642900000|2024-12-19 21:15:00|83.06|82.56|83.54|83.04|83.7|83.2|82.79|82.29|456
1734643200000|2024-12-19 21:20:00|83.55|83.05|84.71|84.21|84.74|84.24|83.55|83.05|395
1734643500000|2024-12-19 21:25:00|84.72|84.22|84.19|83.69|84.78|84.28|84.14|83.64|523
1734643800000|2024-12-19 21:30:00|84.2|83.7|84.01|83.51|84.36|83.86|83.86|83.36|542
1734644100000|2024-12-19 21:35:00|84.07|83.57|84.74|84.24|84.94|84.44|84.07|83.57|395
1734644400000|2024-12-19 21:40:00|84.75|84.25|84.6|84.1|84.76|84.26|84.32|83.82|367
1734644700000|2024-12-19 21:45:00|84.59|84.09|84.73|84.23|84.84|84.34|84.21|83.71|407
1734645000000|2024-12-19 21:50:00|84.72|84.22|84.47|83.97|84.79|84.29|84.39|83.89|319
1734645300000|2024-12-19 21:55:00|84.46|83.96|84.16|83.66|84.5|84|84.12|83.62|321
1734645600000|2024-12-19 22:00:00|84.15|83.65|84.58|84.08|84.65|84.15|84.03|83.53|491
1734645900000|2024-12-19 22:05:00|84.57|84.07|84.21|83.71|84.58|84.08|83.97|83.47|547
1734646200000|2024-12-19 22:10:00|84.22|83.72|84.14|83.64|84.34|83.84|83.89|83.39|469
1734646500000|2024-12-19 22:15:00|84.15|83.65|84.36|83.86|84.54|84.04|84.06|83.56|420
1734646800000|2024-12-19 22:20:00|84.37|83.87|84.39|83.89|84.75|84.25|84.36|83.86|189
1734647100000|2024-12-19 22:25:00|84.36|83.86|83.91|83.41|84.38|83.88|83.88|83.38|244
1734647400000|2024-12-19 22:30:00|83.92|83.42|83.54|83.04|83.95|83.45|83.24|82.74|298
1734647700000|2024-12-19 22:35:00|83.55|83.05|83.58|83.08|83.68|83.18|83.38|82.88|134
1734648000000|2024-12-19 22:40:00|83.57|83.07|83.74|83.24|83.74|83.24|83.45|82.95|129
1734648300000|2024-12-19 22:45:00|83.73|83.23|84.15|83.65|84.15|83.65|83.63|83.13|140
1734648600000|2024-12-19 22:50:00|84.16|83.66|84.41|83.91|84.41|83.91|84.16|83.66|149
1734648900000|2024-12-19 22:55:00|84.4|83.9|84.17|83.67|84.7|84.2|84.03|83.53|197
1734649200000|2024-12-19 23:00:00|84.32|83.82|83.65|83.15|84.32|83.82|83.65|83.15|202
1734649500000|2024-12-19 23:05:00|83.64|83.14|83.56|83.06|83.72|83.22|83.37|82.87|127
1734649800000|2024-12-19 23:10:00|83.59|83.09|83.64|83.14|83.83|83.33|83.54|83.04|82
1734650100000|2024-12-19 23:15:00|83.53|83.03|83.51|83.01|83.72|83.22|83.44|82.94|201
1734650400000|2024-12-19 23:20:00|83.48|82.98|82.99|82.49|83.48|82.98|82.81|82.31|262
1734650700000|2024-12-19 23:25:00|83|82.5|83.23|82.73|83.37|82.87|82.97|82.47|234
1734651000000|2024-12-19 23:30:00|83.33|82.83|82.91|82.41|83.45|82.95|82.88|82.38|211
1734651300000|2024-12-19 23:35:00|82.9|82.4|83.02|82.52|83.02|82.52|82.68|82.18|153
1734651600000|2024-12-19 23:40:00|83.03|82.53|83.02|82.52|83.24|82.74|82.84|82.34|190
1734651900000|2024-12-19 23:45:00|83.01|82.51|82.79|82.29|83.25|82.75|82.79|82.29|266
1734652200000|2024-12-19 23:50:00|82.78|82.28|82.5|82|82.93|82.43|82.5|82|206
1734652500000|2024-12-19 23:55:00|82.54|82.04|82.09|81.59|82.54|82.04|82.04|81.54|193
1734652800000|2024-12-20 00:00:00|82.1|81.6|81.73|81.23|82.64|82.14|81.69|81.19|362
1734653100000|2024-12-20 00:05:00|81.74|81.24|81.57|81.07|82.27|81.77|81.41|80.91|380
1734653400000|2024-12-20 00:10:00|81.59|81.09|81.19|80.69|81.75|81.25|81.19|80.69|334
1734653700000|2024-12-20 00:15:00|81.2|80.7|80.89|80.39|81.3|80.8|80.81|80.31|460
1734654000000|2024-12-20 00:20:00|80.9|80.4|82.07|81.57|82.07|81.57|80.74|80.24|442
1734654300000|2024-12-20 00:25:00|82.08|81.58|82.47|81.97|82.51|82.01|81.79|81.29|448
1734654600000|2024-12-20 00:30:00|82.46|81.96|82.9|82.4|83.09|82.59|82.37|81.87|435
1734654900000|2024-12-20 00:35:00|82.91|82.41|83.1|82.6|83.33|82.83|82.61|82.11|413
1734655200000|2024-12-20 00:40:00|83.11|82.61|83.4|82.9|83.43|82.93|82.95|82.45|305
1734655500000|2024-12-20 00:45:00|83.39|82.89|82.99|82.49|83.66|83.16|82.98|82.48|287
1734655800000|2024-12-20 00:50:00|83|82.5|82.77|82.27|83.06|82.56|82.66|82.16|231
1734656100000|2024-12-20 00:55:00|82.78|82.28|82.99|82.49|82.99|82.49|82.5|82|245
1734656400000|2024-12-20 01:00:00|82.98|82.48|83.41|82.91|83.67|83.17|82.98|82.48|317
1734656700000|2024-12-20 01:05:00|83.4|82.9|82.68|82.18|83.4|82.9|82.63|82.13|310
1734657000000|2024-12-20 01:10:00|82.65|82.15|82.72|82.22|82.84|82.34|82.38|81.88|367
1734657300000|2024-12-20 01:15:00|82.73|82.23|82.97|82.47|83.17|82.67|82.36|81.86|352
1734657600000|2024-12-20 01:20:00|82.98|82.48|83.33|82.83|83.62|83.12|82.97|82.47|281
1734657900000|2024-12-20 01:25:00|83.34|82.84|83.08|82.58|83.37|82.87|83.01|82.51|245
1734658200000|2024-12-20 01:30:00|83.1|82.6|83.48|82.98|83.65|83.15|82.99|82.49|383
1734658500000|2024-12-20 01:35:00|83.46|82.96|82.91|82.41|83.46|82.96|82.82|82.32|270
1734658800000|2024-12-20 01:40:00|82.92|82.42|82.85|82.35|82.92|82.42|82.42|81.92|336
1734659100000|2024-12-20 01:45:00|82.87|82.37|83.46|82.96|83.54|83.04|82.87|82.37|298
1734659400000|2024-12-20 01:50:00|83.47|82.97|83.06|82.56|83.54|83.04|82.94|82.44|386
1734659700000|2024-12-20 01:55:00|83.05|82.55|83.01|82.51|83.17|82.67|82.8|82.3|357
1734660000000|2024-12-20 02:00:00|83.02|82.52|83.35|82.85|83.36|82.86|82.77|82.27|422
1734660300000|2024-12-20 02:05:00|83.37|82.87|83.6|83.1|83.74|83.24|83.13|82.63|320
1734660600000|2024-12-20 02:10:00|83.59|83.09|83.71|83.21|83.84|83.34|83.49|82.99|294
1734660900000|2024-12-20 02:15:00|83.72|83.22|83.57|83.07|84.02|83.52|83.51|83.01|397
1734661200000|2024-12-20 02:20:00|83.58|83.08|83.91|83.41|83.91|83.41|83.32|82.82|392
1734661500000|2024-12-20 02:25:00|83.92|83.42|84.65|84.15|84.65|84.15|83.89|83.39|342
1734661800000|2024-12-20 02:30:00|84.66|84.16|84.97|84.47|85.04|84.54|84.55|84.05|372
1734662100000|2024-12-20 02:35:00|84.96|84.46|85.71|85.21|85.71|85.21|84.89|84.39|348
1734662400000|2024-12-20 02:40:00|85.72|85.22|85.72|85.22|85.84|85.34|85.51|85.01|309
1734662700000|2024-12-20 02:45:00|85.71|85.21|85.54|85.04|85.8|85.3|85.17|84.67|407
1734663000000|2024-12-20 02:50:00|85.53|85.03|85.4|84.9|85.69|85.19|85.22|84.72|353
1734663300000|2024-12-20 02:55:00|85.39|84.89|85.18|84.68|85.52|85.02|85.08|84.58|340
1734663600000|2024-12-20 03:00:00|85.21|84.71|84.7|84.2|85.29|84.79|84.68|84.18|366
1734663900000|2024-12-20 03:05:00|84.71|84.21|84.59|84.09|84.92|84.42|84.55|84.05|291
1734664200000|2024-12-20 03:10:00|84.6|84.1|84.72|84.22|84.81|84.31|84.5|84|229
1734664500000|2024-12-20 03:15:00|84.73|84.23|84.8|84.3|85.01|84.51|84.67|84.17|335
1734664800000|2024-12-20 03:20:00|84.79|84.29|84.7|84.2|84.79|84.29|84.49|83.99|243
1734665100000|2024-12-20 03:25:00|84.71|84.21|84.5|84|84.71|84.21|84.49|83.99|263
1734665400000|2024-12-20 03:30:00|84.48|83.98|84.22|83.72|84.52|84.02|84.07|83.57|277
1734665700000|2024-12-20 03:35:00|84.21|83.71|84.19|83.69|84.25|83.75|83.98|83.48|258
1734666000000|2024-12-20 03:40:00|84.18|83.68|84.17|83.67|84.32|83.82|84.07|83.57|204
1734666300000|2024-12-20 03:45:00|84.19|83.69|84.34|83.84|84.5|84|84.09|83.59|246
1734666600000|2024-12-20 03:50:00|84.33|83.83|84.11|83.61|84.45|83.95|84.09|83.59|217
1734666900000|2024-12-20 03:55:00|84.13|83.63|84.22|83.72|84.23|83.73|83.95|83.45|153
1734667200000|2024-12-20 04:00:00|84.21|83.71|84.64|84.14|84.64|84.14|84.2|83.7|224
1734667500000|2024-12-20 04:05:00|84.63|84.13|84.15|83.65|84.68|84.18|84.15|83.65|210
1734667800000|2024-12-20 04:10:00|84.14|83.64|84.25|83.75|84.46|83.96|84.14|83.64|212
1734668100000|2024-12-20 04:15:00|84.26|83.76|84.28|83.78|84.38|83.88|84.02|83.52|299
1734668400000|2024-12-20 04:20:00|84.3|83.8|84.68|84.18|84.7|84.2|84.18|83.68|273
1734668700000|2024-12-20 04:25:00|84.67|84.17|84.74|84.24|84.8|84.3|84.59|84.09|223
1734669000000|2024-12-20 04:30:00|84.75|84.25|84.28|83.78|84.75|84.25|84.28|83.78|242
1734669300000|2024-12-20 04:35:00|84.29|83.79|84.49|83.99|84.62|84.12|84.21|83.71|248
1734669600000|2024-12-20 04:40:00|84.48|83.98|84.48|83.98|84.49|83.99|84.25|83.75|243
1734669900000|2024-12-20 04:45:00|84.49|83.99|84.59|84.09|84.7|84.2|84.47|83.97|244
1734670200000|2024-12-20 04:50:00|84.58|84.08|84.11|83.61|84.64|84.14|84|83.5|249
1734670500000|2024-12-20 04:55:00|84.06|83.56|83.86|83.36|84.06|83.56|83.78|83.28|248
1734670800000|2024-12-20 05:00:00|83.85|83.35|84.06|83.56|84.11|83.61|83.84|83.34|286
1734671100000|2024-12-20 05:05:00|84.05|83.55|83.74|83.24|84.11|83.61|83.72|83.22|284
1734671400000|2024-12-20 05:10:00|83.73|83.23|83.82|83.32|84.03|83.53|83.71|83.21|225
1734671700000|2024-12-20 05:15:00|83.83|83.33|83.25|82.75|83.85|83.35|83.18|82.68|281
1734672000000|2024-12-20 05:20:00|83.24|82.74|83.65|83.15|83.75|83.25|83.13|82.63|186
1734672300000|2024-12-20 05:25:00|83.66|83.16|83.37|82.87|83.66|83.16|83.33|82.83|262
1734672600000|2024-12-20 05:30:00|83.38|82.88|83.48|82.98|83.59|83.09|83.2|82.7|307
1734672900000|2024-12-20 05:35:00|83.41|82.91|83.52|83.02|83.57|83.07|83.19|82.69|292
1734673200000|2024-12-20 05:40:00|83.53|83.03|83.49|82.99|83.67|83.17|83.47|82.97|189
1734673500000|2024-12-20 05:45:00|83.5|83|82.8|82.3|83.52|83.02|82.79|82.29|322
1734673800000|2024-12-20 05:50:00|82.79|82.29|82.36|81.86|82.79|82.29|82.35|81.85|313
1734674100000|2024-12-20 05:55:00|82.35|81.85|82.07|81.57|82.36|81.86|82.06|81.56|233
1734674400000|2024-12-20 06:00:00|82.05|81.55|82.47|81.97|82.49|81.99|81.99|81.49|341
1734674700000|2024-12-20 06:05:00|82.48|81.98|82.48|81.98|82.54|82.04|82.2|81.7|231
1734675000000|2024-12-20 06:10:00|82.47|81.97|82.28|81.78|82.56|82.06|82.11|81.61|222
1734675300000|2024-12-20 06:15:00|82.19|81.69|82.7|82.2|82.76|82.26|82.15|81.65|249
1734675600000|2024-12-20 06:20:00|82.71|82.21|82.56|82.06|82.86|82.36|82.53|82.03|200
1734675900000|2024-12-20 06:25:00|82.57|82.07|81.79|81.29|82.57|82.07|81.76|81.26|285
1734676200000|2024-12-20 06:30:00|81.88|81.38|81.36|80.86|82.03|81.53|81.32|80.82|264
1734676500000|2024-12-20 06:35:00|81.35|80.85|81.06|80.56|81.45|80.95|80.91|80.41|306
1734676800000|2024-12-20 06:40:00|81.05|80.55|80.7|80.2|81.39|80.89|80.68|80.18|398
1734677100000|2024-12-20 06:45:00|80.64|80.14|80.85|80.35|81.07|80.57|80.57|80.07|397
1734677400000|2024-12-20 06:50:00|80.86|80.36|80.87|80.37|81.36|80.86|80.83|80.33|428
1734677700000|2024-12-20 06:55:00|80.88|80.38|80.92|80.42|80.97|80.47|80.17|79.67|421
1734678000000|2024-12-20 07:00:00|80.93|80.43|82.33|81.83|82.35|81.85|80.92|80.42|554
1734678300000|2024-12-20 07:05:00|82.35|81.85|83.11|82.61|83.13|82.63|82.31|81.81|537
1734678600000|2024-12-20 07:10:00|83.13|82.63|82.8|82.3|83.23|82.73|82.69|82.19|464
1734678900000|2024-12-20 07:15:00|82.91|82.41|83.17|82.67|83.31|82.81|82.76|82.26|304
1734679200000|2024-12-20 07:20:00|83.19|82.69|82.99|82.49|83.58|83.08|82.92|82.42|278
1734679500000|2024-12-20 07:25:00|82.98|82.48|82.96|82.46|83.13|82.63|82.69|82.19|383
1734679800000|2024-12-20 07:30:00|82.97|82.47|82.8|82.3|83.31|82.81|82.68|82.18|390
1734680100000|2024-12-20 07:35:00|82.81|82.31|82.73|82.23|82.98|82.48|82.53|82.03|373
1734680400000|2024-12-20 07:40:00|82.74|82.24|82.58|82.08|82.82|82.32|82.25|81.75|224
1734680700000|2024-12-20 07:45:00|82.57|82.07|82.39|81.89|82.71|82.21|82.06|81.56|191
1734681000000|2024-12-20 07:50:00|82.41|81.91|81.93|81.43|82.44|81.94|81.83|81.33|221
1734681300000|2024-12-20 07:55:00|81.94|81.44|81.83|81.33|81.94|81.44|81.67|81.17|184
1734681600000|2024-12-20 08:00:00|81.78|81.28|81.37|80.87|82.01|81.51|81.37|80.87|262
1734681900000|2024-12-20 08:05:00|81.36|80.86|80.47|79.97|81.46|80.96|80.41|79.91|291
1734682200000|2024-12-20 08:10:00|80.46|79.96|80.37|79.87|80.51|80.01|79.7|79.2|327
1734682500000|2024-12-20 08:15:00|80.3|79.8|79.45|78.95|80.58|80.08|79.39|78.89|497
1734682800000|2024-12-20 08:20:00|79.39|78.89|79.03|78.53|79.51|79.01|78.84|78.34|542
1734683100000|2024-12-20 08:25:00|79.04|78.54|78.5|78|79.28|78.78|78.4|77.9|505
1734683400000|2024-12-20 08:30:00|78.61|78.11|78.79|78.29|78.99|78.49|78.05|77.55|331
1734683700000|2024-12-20 08:35:00|78.78|78.28|78.11|77.61|78.82|78.32|78.02|77.52|266
1734684000000|2024-12-20 08:40:00|78.12|77.62|77.85|77.35|78.2|77.7|77.63|77.13|428
1734684300000|2024-12-20 08:45:00|77.77|77.27|78.31|77.81|78.53|78.03|77.51|77.01|554
1734684600000|2024-12-20 08:50:00|78.3|77.8|77.4|76.9|78.32|77.82|77.35|76.85|462
1734684900000|2024-12-20 08:55:00|77.41|76.91|77.02|76.52|77.54|77.04|76.43|75.93|612
1734685200000|2024-12-20 09:00:00|77.15|76.65|76.85|76.35|77.94|77.44|76.61|76.11|482
1734685500000|2024-12-20 09:05:00|76.68|76.18|76|75.5|76.69|76.19|75.75|75.25|441
1734685800000|2024-12-20 09:10:00|75.97|75.47|76.2|75.7|76.66|76.16|75.9|75.4|399
1734686100000|2024-12-20 09:15:00|76.18|75.68|76.93|76.43|76.93|76.43|75.85|75.35|450
1734686400000|2024-12-20 09:20:00|76.94|76.44|76.55|76.05|77.38|76.88|76.54|76.04|449
1734686700000|2024-12-20 09:25:00|76.53|76.03|76.38|75.88|76.6|76.1|75.92|75.42|377
1734687000000|2024-12-20 09:30:00|76.37|75.87|77.2|76.7|77.29|76.79|76.2|75.7|442
1734687300000|2024-12-20 09:35:00|77.21|76.71|76.68|76.18|77.6|77.1|76.38|75.88|458
1734687600000|2024-12-20 09:40:00|76.67|76.17|76.59|76.09|76.8|76.3|76.29|75.79|395
1734687900000|2024-12-20 09:45:00|76.58|76.08|76.45|75.95|76.83|76.33|76.15|75.65|549
1734688200000|2024-12-20 09:50:00|76.43|75.93|75.9|75.4|76.79|76.29|75.87|75.37|480
1734688500000|2024-12-20 09:55:00|75.85|75.35|75.52|75.02|76.01|75.51|75.45|74.95|516
1734688800000|2024-12-20 10:00:00|75.5|75|75.61|75.11|75.98|75.48|75.38|74.88|568
1734689100000|2024-12-20 10:05:00|75.6|75.1|74.82|74.32|75.69|75.19|74.79|74.29|542
1734689400000|2024-12-20 10:10:00|74.81|74.31|73.22|72.72|75.14|74.64|73.22|72.72|531
1734689700000|2024-12-20 10:15:00|73.15|72.65|75.09|74.59|75.18|74.68|73.11|72.61|653
1734690000000|2024-12-20 10:20:00|75.07|74.57|73.24|72.74|75.44|74.94|72.95|72.45|638
1734690300000|2024-12-20 10:25:00|73.22|72.72|74.61|74.11|75.11|74.61|72.98|72.48|599
1734690600000|2024-12-20 10:30:00|74.62|74.12|74.12|73.62|74.89|74.39|73.72|73.22|584
1734690900000|2024-12-20 10:35:00|74.14|73.64|74.76|74.26|74.87|74.37|73.67|73.17|517
1734691200000|2024-12-20 10:40:00|74.78|74.28|74.34|73.84|75.25|74.75|74.34|73.84|466
1734691500000|2024-12-20 10:45:00|74.35|73.85|73.83|73.33|74.37|73.87|73.79|73.29|317
1734691800000|2024-12-20 10:50:00|73.8|73.3|73.41|72.91|73.91|73.41|73.39|72.89|345
1734692100000|2024-12-20 10:55:00|73.42|72.92|73.44|72.94|73.72|73.22|73.26|72.76|326
1734692400000|2024-12-20 11:00:00|73.47|72.97|74.15|73.65|74.46|73.96|73.37|72.87|406
1734692700000|2024-12-20 11:05:00|74.09|73.59|74.64|74.14|74.86|74.36|74.09|73.59|306
1734693000000|2024-12-20 11:10:00|74.65|74.15|73.89|73.39|74.65|74.15|73.89|73.39|253
1734693300000|2024-12-20 11:15:00|73.9|73.4|74.31|73.81|74.49|73.99|73.85|73.35|347
1734693600000|2024-12-20 11:20:00|74.3|73.8|73.65|73.15|74.46|73.96|73.3|72.8|517
1734693900000|2024-12-20 11:25:00|73.66|73.16|73.33|72.83|73.66|73.16|72.98|72.48|644
1734694200000|2024-12-20 11:30:00|73.34|72.84|72.02|71.52|73.51|73.01|71.88|71.38|571
1734694500000|2024-12-20 11:35:00|72.01|71.51|71.86|71.36|73.23|72.73|71.57|71.07|501
1734694800000|2024-12-20 11:40:00|71.84|71.34|71.19|70.69|72.03|71.53|71.01|70.51|602
1734695100000|2024-12-20 11:45:00|71.2|70.7|71.79|71.29|72.15|71.65|71.04|70.54|513
1734695400000|2024-12-20 11:50:00|71.78|71.28|71.75|71.25|71.88|71.38|70.59|70.09|582
1734695700000|2024-12-20 11:55:00|71.71|71.21|71.02|70.52|72.03|71.53|70.97|70.47|386
1734696000000|2024-12-20 12:00:00|70.96|70.46|71.39|70.89|71.98|71.48|70.77|70.27|508
1734696300000|2024-12-20 12:05:00|71.4|70.9|71.14|70.64|71.83|71.33|71.05|70.55|484
1734696600000|2024-12-20 12:10:00|71.15|70.65|72.48|71.98|72.73|72.23|71.09|70.59|512
1734696900000|2024-12-20 12:15:00|72.47|71.97|73.29|72.79|73.35|72.85|72.19|71.69|421
1734697200000|2024-12-20 12:20:00|73.26|72.76|74.08|73.58|74.29|73.79|73.23|72.73|428
1734697500000|2024-12-20 12:25:00|74.09|73.59|74.5|74|74.58|74.08|73.84|73.34|536
1734697800000|2024-12-20 12:30:00|74.52|74.02|74.62|74.12|75.12|74.62|74.23|73.73|504
1734698100000|2024-12-20 12:35:00|74.63|74.13|75.17|74.67|75.2|74.7|74.44|73.94|421
1734698400000|2024-12-20 12:40:00|75.11|74.61|75.23|74.73|75.5|75|74.92|74.42|340
1734698700000|2024-12-20 12:45:00|75.21|74.71|75.61|75.11|75.71|75.21|75.14|74.64|448
1734699000000|2024-12-20 12:50:00|75.6|75.1|75.24|74.74|75.8|75.3|75.17|74.67|355
1734699300000|2024-12-20 12:55:00|75.25|74.75|75.32|74.82|75.37|74.87|74.9|74.4|206
1734699600000|2024-12-20 13:00:00|75.16|74.66|75.34|74.84|75.59|75.09|74.84|74.34|467
1734699900000|2024-12-20 13:05:00|75.35|74.85|75.02|74.52|75.54|75.04|74.77|74.27|398
1734700200000|2024-12-20 13:10:00|75.05|74.55|75.28|74.78|75.38|74.88|74.96|74.46|408
1734700500000|2024-12-20 13:15:00|75.29|74.79|74.54|74.04|75.31|74.81|74.34|73.84|338
1734700800000|2024-12-20 13:20:00|74.53|74.03|74.21|73.71|74.71|74.21|73.93|73.43|309
1734701100000|2024-12-20 13:25:00|74.2|73.7|73.93|73.43|74.59|74.09|73.74|73.24|407
1734701400000|2024-12-20 13:30:00|74.07|73.57|76.3|75.8|76.31|75.81|74.07|73.57|524
1734701700000|2024-12-20 13:35:00|76.32|75.82|76.12|75.62|76.49|75.99|75.7|75.2|296
1734702000000|2024-12-20 13:40:00|76.13|75.63|76.39|75.89|76.53|76.03|76.08|75.58|306
1734702300000|2024-12-20 13:45:00|76.33|75.83|76.54|76.04|76.72|76.22|76.28|75.78|273
1734702600000|2024-12-20 13:50:00|76.55|76.05|76.59|76.09|76.68|76.18|76.11|75.61|323
1734702900000|2024-12-20 13:55:00|76.6|76.1|76.33|75.83|76.6|76.1|76.04|75.54|277
1734703200000|2024-12-20 14:00:00|76.34|75.84|76.06|75.56|76.34|75.84|75.67|75.17|242
1734703500000|2024-12-20 14:05:00|76.05|75.55|76.18|75.68|76.76|76.26|75.96|75.46|265
1734703800000|2024-12-20 14:10:00|76.2|75.7|76.46|75.96|76.46|75.96|76.01|75.51|235
1734704100000|2024-12-20 14:15:00|76.34|75.84|76.24|75.74|76.41|75.91|76.03|75.53|365
1734704400000|2024-12-20 14:20:00|76.25|75.75|76.24|75.74|76.72|76.22|76.13|75.63|331
1734704700000|2024-12-20 14:25:00|76.26|75.76|76.38|75.88|76.67|76.17|76.16|75.66|301
1734705000000|2024-12-20 14:30:00|76.48|75.98|76.79|76.29|76.82|76.32|76.24|75.74|326
1734705300000|2024-12-20 14:35:00|76.8|76.3|77.18|76.68|77.18|76.68|76.62|76.12|240
1734705600000|2024-12-20 14:40:00|77.16|76.66|76.91|76.41|77.32|76.82|76.71|76.21|262
1734705900000|2024-12-20 14:45:00|76.9|76.4|76.21|75.71|76.91|76.41|76.19|75.69|273
1734706200000|2024-12-20 14:50:00|76.22|75.72|76.69|76.19|76.94|76.44|75.99|75.49|212
1734706500000|2024-12-20 14:55:00|76.7|76.2|76.63|76.13|77.09|76.59|76.61|76.11|211
1734706800000|2024-12-20 15:00:00|76.71|76.21|77.17|76.67|77.42|76.92|76.71|76.21|272
1734707100000|2024-12-20 15:05:00|77.16|76.66|77.61|77.11|78.12|77.62|77.15|76.65|303
1734707400000|2024-12-20 15:10:00|77.6|77.1|78.2|77.7|78.21|77.71|77.45|76.95|241
1734707700000|2024-12-20 15:15:00|78.18|77.68|78.73|78.23|79.1|78.6|78.02|77.52|289
1734708000000|2024-12-20 15:20:00|78.72|78.22|78.93|78.43|79.02|78.52|78.55|78.05|330
1734708300000|2024-12-20 15:25:00|78.94|78.44|79.8|79.3|79.8|79.3|78.93|78.43|390
1734708600000|2024-12-20 15:30:00|79.79|79.29|79.53|79.03|80.08|79.58|79.53|79.03|504
1734708900000|2024-12-20 15:35:00|79.52|79.02|80.19|79.69|80.28|79.78|79.52|79.02|303
1734709200000|2024-12-20 15:40:00|80.18|79.68|80.17|79.67|80.55|80.05|79.98|79.48|236
1734709500000|2024-12-20 15:45:00|80.18|79.68|80.36|79.86|80.66|80.16|80.11|79.61|222
1734709800000|2024-12-20 15:50:00|80.35|79.85|80.38|79.88|80.6|80.1|80.16|79.66|275
1734710100000|2024-12-20 15:55:00|80.39|79.89|80.08|79.58|80.6|80.1|79.83|79.33|276
1734710400000|2024-12-20 16:00:00|80.09|79.59|80.31|79.81|80.31|79.81|79.51|79.01|287
1734710700000|2024-12-20 16:05:00|80.33|79.83|80.28|79.78|80.68|80.18|80.19|79.69|372
1734711000000|2024-12-20 16:10:00|80.26|79.76|80.63|80.13|80.64|80.14|80.02|79.52|341
1734711300000|2024-12-20 16:15:00|80.57|80.07|80.43|79.93|80.84|80.34|80.25|79.75|451
1734711600000|2024-12-20 16:20:00|80.44|79.94|80.68|80.18|80.85|80.35|80.2|79.7|372
1734711900000|2024-12-20 16:25:00|80.66|80.16|80.13|79.63|80.67|80.17|80.06|79.56|328
1734712200000|2024-12-20 16:30:00|80.16|79.66|80.15|79.65|80.29|79.79|79.82|79.32|399
1734712500000|2024-12-20 16:35:00|80.14|79.64|80.99|80.49|81.02|80.52|80.14|79.64|396
1734712800000|2024-12-20 16:40:00|81|80.5|81.16|80.66|81.22|80.72|80.9|80.4|379
1734713100000|2024-12-20 16:45:00|81.15|80.65|80.22|79.72|81.18|80.68|80.21|79.71|470
1734713400000|2024-12-20 16:50:00|80.23|79.73|80.05|79.55|80.42|79.92|79.79|79.29|442
1734713700000|2024-12-20 16:55:00|80.04|79.54|80.37|79.87|80.5|80|79.97|79.47|435
1734714000000|2024-12-20 17:00:00|80.39|79.89|80.27|79.77|80.39|79.89|79.92|79.42|428
1734714300000|2024-12-20 17:05:00|80.28|79.78|80.6|80.1|80.64|80.14|80.22|79.72|284
1734714600000|2024-12-20 17:10:00|80.61|80.11|80.73|80.23|80.82|80.32|80.29|79.79|272
1734714900000|2024-12-20 17:15:00|80.72|80.22|80.6|80.1|80.9|80.4|80.44|79.94|371
1734715200000|2024-12-20 17:20:00|80.61|80.11|81.06|80.56|81.08|80.58|80.54|80.04|339
1734715500000|2024-12-20 17:25:00|81.04|80.54|81.56|81.06|81.59|81.09|81.03|80.53|286
1734715800000|2024-12-20 17:30:00|81.58|81.08|80.8|80.3|81.58|81.08|80.65|80.15|329
1734716100000|2024-12-20 17:35:00|80.81|80.31|81.36|80.86|81.36|80.86|80.77|80.27|333
1734716400000|2024-12-20 17:40:00|81.38|80.88|81.26|80.76|81.43|80.93|81.12|80.62|223
1734716700000|2024-12-20 17:45:00|81.29|80.79|81.13|80.63|81.48|80.98|81.06|80.56|253
1734717000000|2024-12-20 17:50:00|81.14|80.64|81.26|80.76|81.38|80.88|80.91|80.41|240
1734717300000|2024-12-20 17:55:00|81.27|80.77|81.47|80.97|81.69|81.19|81.27|80.77|205
1734717600000|2024-12-20 18:00:00|81.48|80.98|81.42|80.92|81.65|81.15|81.26|80.76|288
1734717900000|2024-12-20 18:05:00|81.4|80.9|81.13|80.63|81.42|80.92|80.98|80.48|266
1734718200000|2024-12-20 18:10:00|81.12|80.62|81.18|80.68|81.35|80.85|81.08|80.58|258
1734718500000|2024-12-20 18:15:00|81.15|80.65|81.44|80.94|81.47|80.97|80.99|80.49|281
1734718800000|2024-12-20 18:20:00|81.45|80.95|81.23|80.73|81.46|80.96|80.97|80.47|234
1734719100000|2024-12-20 18:25:00|81.22|80.72|81.36|80.86|81.43|80.93|81.2|80.7|241
1734719400000|2024-12-20 18:30:00|81.33|80.83|80.94|80.44|81.35|80.85|80.9|80.4|209
1734719700000|2024-12-20 18:35:00|80.95|80.45|81.34|80.84|81.42|80.92|80.93|80.43|226
1734720000000|2024-12-20 18:40:00|81.36|80.86|81.34|80.84|81.46|80.96|81.24|80.74|157
1734720300000|2024-12-20 18:45:00|81.33|80.83|81.69|81.19|81.72|81.22|81.15|80.65|262
1734720600000|2024-12-20 18:50:00|81.7|81.2|81.58|81.08|81.71|81.21|81.31|80.81|281
1734720900000|2024-12-20 18:55:00|81.57|81.07|81.48|80.98|81.75|81.25|81.43|80.93|227
1734721200000|2024-12-20 19:00:00|81.47|80.97|81.59|81.09|81.67|81.17|81.38|80.88|269
1734721500000|2024-12-20 19:05:00|81.58|81.08|81.73|81.23|81.75|81.25|81.46|80.96|276
1734721800000|2024-12-20 19:10:00|81.74|81.24|81.71|81.21|81.76|81.26|81.51|81.01|203
1734722100000|2024-12-20 19:15:00|81.72|81.22|82.56|82.06|82.56|82.06|81.66|81.16|235
1734722400000|2024-12-20 19:20:00|82.54|82.04|83.06|82.56|83.21|82.71|82.49|81.99|356
1734722700000|2024-12-20 19:25:00|83.08|82.58|83.06|82.56|83.19|82.69|82.88|82.38|352
1734723000000|2024-12-20 19:30:00|83.05|82.55|83.31|82.81|83.39|82.89|82.99|82.49|343
1734723300000|2024-12-20 19:35:00|83.32|82.82|83.78|83.28|83.87|83.37|83.31|82.81|375
1734723600000|2024-12-20 19:40:00|83.77|83.27|83.67|83.17|83.79|83.29|83.38|82.88|371
1734723900000|2024-12-20 19:45:00|83.66|83.16|83.52|83.02|83.78|83.28|83.4|82.9|398
1734724200000|2024-12-20 19:50:00|83.54|83.04|83.42|82.92|83.56|83.06|83.26|82.76|381
1734724500000|2024-12-20 19:55:00|83.43|82.93|83.15|82.65|83.49|82.99|83.08|82.58|309
1734724800000|2024-12-20 20:00:00|83.12|82.62|82.98|82.48|83.17|82.67|82.72|82.22|305
1734725100000|2024-12-20 20:05:00|82.97|82.47|83.08|82.58|83.26|82.76|82.92|82.42|284
1734725400000|2024-12-20 20:10:00|83.11|82.61|83.55|83.05|83.73|83.23|83.05|82.55|261
1734725700000|2024-12-20 20:15:00|83.53|83.03|83.23|82.73|83.54|83.04|83.02|82.52|180
1734726000000|2024-12-20 20:20:00|83.22|82.72|82.98|82.48|83.3|82.8|82.98|82.48|150
1734726300000|2024-12-20 20:25:00|82.97|82.47|83.01|82.51|83.37|82.87|82.92|82.42|167
1734726600000|2024-12-20 20:30:00|83.02|82.52|82.53|82.03|83.05|82.55|82.44|81.94|181
1734726900000|2024-12-20 20:35:00|82.52|82.02|82.94|82.44|83.01|82.51|82.47|81.97|227
1734727200000|2024-12-20 20:40:00|82.93|82.43|82.85|82.35|83.07|82.57|82.72|82.22|171
1734727500000|2024-12-20 20:45:00|82.81|82.31|83.39|82.89|83.46|82.96|82.8|82.3|260
1734727800000|2024-12-20 20:50:00|83.37|82.87|83.24|82.74|83.38|82.88|83.14|82.64|248
1734728100000|2024-12-20 20:55:00|83.25|82.75|82.89|82.39|83.25|82.75|82.88|82.38|197
1734728400000|2024-12-20 21:00:00|82.93|82.43|83.26|82.76|83.43|82.93|82.93|82.43|203
1734728700000|2024-12-20 21:05:00|83.25|82.75|82.59|82.09|83.32|82.82|82.58|82.08|389
1734729000000|2024-12-20 21:10:00|82.6|82.1|81.68|81.18|82.64|82.14|81.46|80.96|474
1734729300000|2024-12-20 21:15:00|81.67|81.17|82.28|81.78|82.59|82.09|81.67|81.17|583
1734729600000|2024-12-20 21:20:00|82.27|81.77|82.17|81.67|82.29|81.79|81.86|81.36|445
1734729900000|2024-12-20 21:25:00|82.16|81.66|82.28|81.78|82.8|82.3|82.11|81.61|412
1734730200000|2024-12-20 21:30:00|82.29|81.79|82.66|82.16|82.79|82.29|82.13|81.63|436
1734730500000|2024-12-20 21:35:00|82.65|82.15|82.52|82.02|82.77|82.27|82.28|81.78|364
1734730800000|2024-12-20 21:40:00|82.53|82.03|82.33|81.83|82.56|82.06|82.19|81.69|274
1734731100000|2024-12-20 21:45:00|82.32|81.82|82.38|81.88|82.51|82.01|82.1|81.6|376
1734731400000|2024-12-20 21:50:00|82.37|81.87|82.8|82.3|82.88|82.38|82.21|81.71|331
1734731700000|2024-12-20 21:55:00|82.81|82.31|83.05|82.55|83.08|82.58|82.71|82.21|186
1734768000000|2024-12-21 08:00:00|88.02|87.52|87.99|87.49|88.45|87.95|87.98|87.48|392
1734768300000|2024-12-21 08:05:00|88|87.5|87.69|87.19|88.2|87.7|87.52|87.02|398
1734768600000|2024-12-21 08:10:00|87.68|87.18|87.73|87.23|87.81|87.31|87.54|87.04|339
1734768900000|2024-12-21 08:15:00|87.72|87.22|87.2|86.7|87.77|87.27|87.2|86.7|416
1734769200000|2024-12-21 08:20:00|87.21|86.71|86.87|86.37|87.27|86.77|86.87|86.37|389
1734769500000|2024-12-21 08:25:00|86.86|86.36|86.42|85.92|86.99|86.49|86.42|85.92|330
1734769800000|2024-12-21 08:30:00|86.43|85.93|86.71|86.21|86.76|86.26|86.43|85.93|395
1734770100000|2024-12-21 08:35:00|86.7|86.2|86.48|85.98|86.82|86.32|86.48|85.98|277
1734770400000|2024-12-21 08:40:00|86.49|85.99|85.91|85.41|86.49|85.99|85.89|85.39|240
1734770700000|2024-12-21 08:45:00|85.89|85.39|86.46|85.96|86.57|86.07|85.89|85.39|430
1734771000000|2024-12-21 08:50:00|86.47|85.97|86.52|86.02|86.61|86.11|86.25|85.75|395
1734771300000|2024-12-21 08:55:00|86.53|86.03|86.14|85.64|86.53|86.03|86.09|85.59|300
1734771600000|2024-12-21 09:00:00|86.15|85.65|86.04|85.54|86.45|85.95|85.79|85.29|467
1734771900000|2024-12-21 09:05:00|86.05|85.55|85.5|85|86.06|85.56|85.44|84.94|406
1734772200000|2024-12-21 09:10:00|85.51|85.01|85.47|84.97|85.88|85.38|85.39|84.89|432
1734772500000|2024-12-21 09:15:00|85.48|84.98|85.24|84.74|85.67|85.17|85.2|84.7|525
1734772800000|2024-12-21 09:20:00|85.23|84.73|85.38|84.88|85.52|85.02|85.19|84.69|404
1734773100000|2024-12-21 09:25:00|85.39|84.89|85.64|85.14|85.78|85.28|85.36|84.86|347
1734773400000|2024-12-21 09:30:00|85.66|85.16|85.9|85.4|86|85.5|85.46|84.96|399
1734773700000|2024-12-21 09:35:00|85.91|85.41|86.04|85.54|86.16|85.66|85.86|85.36|353
1734774000000|2024-12-21 09:40:00|86.05|85.55|85.91|85.41|86.09|85.59|85.87|85.37|353
1734774300000|2024-12-21 09:45:00|85.92|85.42|86.06|85.56|86.06|85.56|85.6|85.1|440
1734774600000|2024-12-21 09:50:00|86.05|85.55|86.19|85.69|86.26|85.76|86.03|85.53|247
1734774900000|2024-12-21 09:55:00|86.2|85.7|86.13|85.63|86.24|85.74|86.03|85.53|184
1734775200000|2024-12-21 10:00:00|86.14|85.64|86.16|85.66|86.25|85.75|85.94|85.44|377
1734775500000|2024-12-21 10:05:00|86.15|85.65|86.07|85.57|86.16|85.66|85.84|85.34|439
1734775800000|2024-12-21 10:10:00|86.08|85.58|86.35|85.85|86.42|85.92|86.02|85.52|373
1734776100000|2024-12-21 10:15:00|86.36|85.86|86.31|85.81|86.4|85.9|86.13|85.63|349
1734776400000|2024-12-21 10:20:00|86.3|85.8|86.36|85.86|86.5|86|86.26|85.76|300
1734776700000|2024-12-21 10:25:00|86.35|85.85|87.02|86.52|87.02|86.52|86.3|85.8|299
1734777000000|2024-12-21 10:30:00|87.03|86.53|86.56|86.06|87.07|86.57|86.47|85.97|348
1734777300000|2024-12-21 10:35:00|86.57|86.07|85.79|85.29|86.57|86.07|85.7|85.2|412
1734777600000|2024-12-21 10:40:00|85.81|85.31|85.69|85.19|85.91|85.41|85.61|85.11|423
1734777900000|2024-12-21 10:45:00|85.67|85.17|86.02|85.52|86.13|85.63|85.64|85.14|431
1734778200000|2024-12-21 10:50:00|86.03|85.53|86.06|85.56|86.22|85.72|85.94|85.44|427
1734778500000|2024-12-21 10:55:00|86.05|85.55|86.31|85.81|86.32|85.82|85.97|85.47|263
1734778800000|2024-12-21 11:00:00|86.32|85.82|86.28|85.78|86.48|85.98|86.27|85.77|262
1734779100000|2024-12-21 11:05:00|86.27|85.77|86.42|85.92|86.58|86.08|86.19|85.69|295
1734779400000|2024-12-21 11:10:00|86.43|85.93|86.28|85.78|86.43|85.93|86.12|85.62|244
1734779700000|2024-12-21 11:15:00|86.27|85.77|86.26|85.76|86.42|85.92|86.21|85.71|325
1734780000000|2024-12-21 11:20:00|86.27|85.77|85.91|85.41|86.42|85.92|85.81|85.31|352
1734780300000|2024-12-21 11:25:00|85.89|85.39|85.34|84.84|85.89|85.39|85.22|84.72|422
1734780600000|2024-12-21 11:30:00|85.35|84.85|85.69|85.19|85.75|85.25|85.07|84.57|568
1734780900000|2024-12-21 11:35:00|85.68|85.18|86|85.5|86.05|85.55|85.55|85.05|503
1734781200000|2024-12-21 11:40:00|86.01|85.51|86.15|85.65|86.23|85.73|85.99|85.49|352
1734781500000|2024-12-21 11:45:00|86.14|85.64|85.85|85.35|86.45|85.95|85.85|85.35|439
1734781800000|2024-12-21 11:50:00|85.86|85.36|86.17|85.67|86.19|85.69|85.85|85.35|333
1734782100000|2024-12-21 11:55:00|86.18|85.68|86.14|85.64|86.25|85.75|86.03|85.53|317
1734782400000|2024-12-21 12:00:00|86.13|85.63|85.74|85.24|86.16|85.66|85.68|85.18|401
1734782700000|2024-12-21 12:05:00|85.73|85.23|84.98|84.48|85.76|85.26|84.95|84.45|422
1734783000000|2024-12-21 12:10:00|85|84.5|85.04|84.54|85.24|84.74|84.75|84.25|490
1734783300000|2024-12-21 12:15:00|85.05|84.55|85.63|85.13|85.67|85.17|85|84.5|423
1734783600000|2024-12-21 12:20:00|85.62|85.12|85.29|84.79|85.63|85.13|85.16|84.66|372
1734783900000|2024-12-21 12:25:00|85.28|84.78|84.58|84.08|85.35|84.85|84.57|84.07|379
1734784200000|2024-12-21 12:30:00|84.57|84.07|83.91|83.41|84.57|84.07|83.81|83.31|549
1734784500000|2024-12-21 12:35:00|83.92|83.42|83.44|82.94|83.99|83.49|83.13|82.63|542
1734784800000|2024-12-21 12:40:00|83.43|82.93|83.27|82.77|83.91|83.41|83.21|82.71|569
1734785100000|2024-12-21 12:45:00|83.28|82.78|83.4|82.9|83.86|83.36|83.28|82.78|660
1734785400000|2024-12-21 12:50:00|83.41|82.91|83.55|83.05|83.9|83.4|83.16|82.66|595
1734785700000|2024-12-21 12:55:00|83.57|83.07|82.96|82.46|83.6|83.1|82.93|82.43|573
1734786000000|2024-12-21 13:00:00|82.97|82.47|82.81|82.31|83.17|82.67|82.63|82.13|604
1734786300000|2024-12-21 13:05:00|82.82|82.32|82.99|82.49|83.33|82.83|82.82|82.32|559
1734786600000|2024-12-21 13:10:00|83|82.5|82.55|82.05|83.02|82.52|82.43|81.93|534
1734786900000|2024-12-21 13:15:00|82.54|82.04|81.82|81.32|82.63|82.13|81.82|81.32|567
1734787200000|2024-12-21 13:20:00|81.81|81.31|81.24|80.74|81.92|81.42|80.91|80.41|602
1734787500000|2024-12-21 13:25:00|81.25|80.75|80.28|79.78|81.3|80.8|80.15|79.65|662
1734787800000|2024-12-21 13:30:00|80.27|79.77|80.67|80.17|80.73|80.23|79.58|79.08|747
1734788100000|2024-12-21 13:35:00|80.68|80.18|80.74|80.24|81.19|80.69|80.37|79.87|587
1734788400000|2024-12-21 13:40:00|80.75|80.25|81.32|80.82|81.59|81.09|80.61|80.11|638
1734788700000|2024-12-21 13:45:00|81.33|80.83|82.04|81.54|82.15|81.65|81.32|80.82|594
1734789000000|2024-12-21 13:50:00|82.05|81.55|81.06|80.56|82.06|81.56|81.06|80.56|578
1734789300000|2024-12-21 13:55:00|81.05|80.55|81.62|81.12|81.96|81.46|80.99|80.49|551
1734789600000|2024-12-21 14:00:00|81.6|81.1|82.26|81.76|82.35|81.85|81.58|81.08|561
1734789900000|2024-12-21 14:05:00|82.27|81.77|82.05|81.55|82.31|81.81|81.66|81.16|609
1734790200000|2024-12-21 14:10:00|82.06|81.56|82.3|81.8|82.44|81.94|81.97|81.47|551
1734790500000|2024-12-21 14:15:00|82.31|81.81|82.37|81.87|82.45|81.95|81.95|81.45|597
1734790800000|2024-12-21 14:20:00|82.38|81.88|81.49|80.99|82.42|81.92|81.48|80.98|534
1734791100000|2024-12-21 14:25:00|81.48|80.98|81.86|81.36|81.91|81.41|81.22|80.72|489
1734791400000|2024-12-21 14:30:00|81.85|81.35|82.14|81.64|82.25|81.75|81.77|81.27|534
1734791700000|2024-12-21 14:35:00|82.15|81.65|81.59|81.09|82.25|81.75|81.49|80.99|529
1734792000000|2024-12-21 14:40:00|81.58|81.08|81.22|80.72|81.62|81.12|81.03|80.53|483
1734792300000|2024-12-21 14:45:00|81.21|80.71|81.88|81.38|82.13|81.63|81.21|80.71|532
1734792600000|2024-12-21 14:50:00|81.89|81.39|81.42|80.92|81.89|81.39|81.24|80.74|508
1734792900000|2024-12-21 14:55:00|81.4|80.9|81.03|80.53|81.41|80.91|80.89|80.39|506
1734793200000|2024-12-21 15:00:00|81.02|80.52|81.69|81.19|81.71|81.21|81.02|80.52|548
1734793500000|2024-12-21 15:05:00|81.68|81.18|81.79|81.29|82.12|81.62|81.52|81.02|520
1734793800000|2024-12-21 15:10:00|81.78|81.28|81.59|81.09|81.78|81.28|81.27|80.77|550
1734794100000|2024-12-21 15:15:00|81.58|81.08|81.85|81.35|82.13|81.63|81.56|81.06|502
1734794400000|2024-12-21 15:20:00|81.86|81.36|82.19|81.69|82.38|81.88|81.74|81.24|464
1734794700000|2024-12-21 15:25:00|82.2|81.7|82.38|81.88|82.61|82.11|82.19|81.69|412
1734795000000|2024-12-21 15:30:00|82.39|81.89|82.47|81.97|82.62|82.12|82.24|81.74|552
1734795300000|2024-12-21 15:35:00|82.46|81.96|82.33|81.83|82.57|82.07|82.17|81.67|497
1734795600000|2024-12-21 15:40:00|82.32|81.82|82.03|81.53|82.41|81.91|81.87|81.37|395
1734795900000|2024-12-21 15:45:00|82.04|81.54|82.44|81.94|82.48|81.98|82|81.5|370
1734796200000|2024-12-21 15:50:00|82.45|81.95|82.05|81.55|82.58|82.08|81.99|81.49|344
1734796500000|2024-12-21 15:55:00|82.06|81.56|82.19|81.69|82.22|81.72|82.01|81.51|301
1734796800000|2024-12-21 16:00:00|82.2|81.7|81.29|80.79|82.25|81.75|81.26|80.76|511
1734797100000|2024-12-21 16:05:00|81.3|80.8|80.66|80.16|81.53|81.03|80.66|80.16|529
1734797400000|2024-12-21 16:10:00|80.67|80.17|81.86|81.36|81.92|81.42|80.63|80.13|570
1734797700000|2024-12-21 16:15:00|81.87|81.37|81.87|81.37|82.24|81.74|81.41|80.91|566
1734798000000|2024-12-21 16:20:00|81.89|81.39|82.18|81.68|82.42|81.92|81.82|81.32|480
1734798300000|2024-12-21 16:25:00|82.19|81.69|82.22|81.72|82.31|81.81|82.03|81.53|464
1734798600000|2024-12-21 16:30:00|82.23|81.73|81.44|80.94|82.43|81.93|81.41|80.91|570
1734798900000|2024-12-21 16:35:00|81.45|80.95|81.51|81.01|81.78|81.28|81.09|80.59|549
1734799200000|2024-12-21 16:40:00|81.5|81|80.98|80.48|81.54|81.04|80.89|80.39|535
1734799500000|2024-12-21 16:45:00|80.97|80.47|81.21|80.71|81.34|80.84|80.85|80.35|572
1734799800000|2024-12-21 16:50:00|81.22|80.72|81.08|80.58|81.64|81.14|80.94|80.44|552
1734800100000|2024-12-21 16:55:00|81.1|80.6|81.03|80.53|81.32|80.82|80.94|80.44|519
1734800400000|2024-12-21 17:00:00|81.04|80.54|81.33|80.83|81.33|80.83|80.64|80.14|643
1734800700000|2024-12-21 17:05:00|81.34|80.84|80.45|79.95|81.57|81.07|80.26|79.76|587
1734801000000|2024-12-21 17:10:00|80.44|79.94|80.56|80.06|80.61|80.11|80.2|79.7|564
1734801300000|2024-12-21 17:15:00|80.57|80.07|80.56|80.06|81.12|80.62|80.37|79.87|639
1734801600000|2024-12-21 17:20:00|80.55|80.05|80.36|79.86|80.73|80.23|80.01|79.51|632
1734801900000|2024-12-21 17:25:00|80.34|79.84|80.83|80.33|80.9|80.4|80.26|79.76|559
1734802200000|2024-12-21 17:30:00|80.82|80.32|80.17|79.67|81|80.5|80.12|79.62|546
1734802500000|2024-12-21 17:35:00|80.16|79.66|80.73|80.23|80.73|80.23|79.95|79.45|536
1734802800000|2024-12-21 17:40:00|80.74|80.24|80.45|79.95|80.97|80.47|80.44|79.94|463
1734803100000|2024-12-21 17:45:00|80.48|79.98|80.84|80.34|81.12|80.62|80.45|79.95|528
1734803400000|2024-12-21 17:50:00|80.83|80.33|81.23|80.73|81.34|80.84|80.82|80.32|510
1734803700000|2024-12-21 17:55:00|81.24|80.74|81.16|80.66|81.51|81.01|81.13|80.63|403
1734804000000|2024-12-21 18:00:00|81.17|80.67|81.21|80.71|81.52|81.02|81.09|80.59|454
1734804300000|2024-12-21 18:05:00|81.22|80.72|81.21|80.71|81.49|80.99|81.02|80.52|425
1734804600000|2024-12-21 18:10:00|81.2|80.7|80.64|80.14|81.21|80.71|80.64|80.14|430
1734804900000|2024-12-21 18:15:00|80.65|80.15|81.16|80.66|81.3|80.8|80.5|80|516
1734805200000|2024-12-21 18:20:00|81.17|80.67|81.1|80.6|81.41|80.91|80.85|80.35|494
1734805500000|2024-12-21 18:25:00|81.12|80.62|80.7|80.2|81.2|80.7|80.63|80.13|493
1734805800000|2024-12-21 18:30:00|80.71|80.21|80.6|80.1|80.94|80.44|80.38|79.88|524
1734806100000|2024-12-21 18:35:00|80.59|80.09|80.09|79.59|80.77|80.27|80.09|79.59|476
1734806400000|2024-12-21 18:40:00|80.1|79.6|80.69|80.19|80.8|80.3|80.08|79.58|380
1734806700000|2024-12-21 18:45:00|80.68|80.18|79.88|79.38|80.68|80.18|79.88|79.38|495
1734807000000|2024-12-21 18:50:00|79.86|79.36|79.69|79.19|79.93|79.43|79.68|79.18|373
1734807300000|2024-12-21 18:55:00|79.68|79.18|80.01|79.51|80.13|79.63|79.63|79.13|360
1734807600000|2024-12-21 19:00:00|80.02|79.52|79.79|79.29|80.1|79.6|79.57|79.07|451
1734807900000|2024-12-21 19:05:00|79.8|79.3|78.95|78.45|79.81|79.31|78.93|78.43|494
1734808200000|2024-12-21 19:10:00|78.94|78.44|79.55|79.05|79.68|79.18|78.93|78.43|495
1734808500000|2024-12-21 19:15:00|79.56|79.06|79.23|78.73|79.73|79.23|79.12|78.62|522
1734808800000|2024-12-21 19:20:00|79.22|78.72|79.61|79.11|79.61|79.11|78.82|78.32|570
1734809100000|2024-12-21 19:25:00|79.6|79.1|79.38|78.88|79.89|79.39|79.22|78.72|420
1734809400000|2024-12-21 19:30:00|79.39|78.89|78.75|78.25|79.54|79.04|78.74|78.24|530
1734809700000|2024-12-21 19:35:00|78.74|78.24|78.58|78.08|78.94|78.44|78.42|77.92|556
1734810000000|2024-12-21 19:40:00|78.57|78.07|79.32|78.82|79.67|79.17|78.57|78.07|545
1734810300000|2024-12-21 19:45:00|79.31|78.81|78.74|78.24|79.42|78.92|78.58|78.08|609
1734810600000|2024-12-21 19:50:00|78.73|78.23|79.23|78.73|79.23|78.73|78.73|78.23|524
1734810900000|2024-12-21 19:55:00|79.22|78.72|79.72|79.22|79.73|79.23|79.06|78.56|504
1734811200000|2024-12-21 20:00:00|79.71|79.21|79.14|78.64|80.12|79.62|79.13|78.63|577
1734811500000|2024-12-21 20:05:00|79.15|78.65|80.17|79.67|80.18|79.68|79.15|78.65|591
1734811800000|2024-12-21 20:10:00|80.15|79.65|80.38|79.88|80.51|80.01|80.03|79.53|524
1734812100000|2024-12-21 20:15:00|80.37|79.87|80.32|79.82|80.52|80.02|79.86|79.36|616
1734812400000|2024-12-21 20:20:00|80.33|79.83|80.38|79.88|80.62|80.12|80.25|79.75|599
1734812700000|2024-12-21 20:25:00|80.39|79.89|80.57|80.07|80.58|80.08|80.21|79.71|466
1734813000000|2024-12-21 20:30:00|80.56|80.06|80.11|79.61|80.57|80.07|79.92|79.42|510
1734813300000|2024-12-21 20:35:00|80.1|79.6|80.22|79.72|80.31|79.81|79.87|79.37|422
1734813600000|2024-12-21 20:40:00|80.21|79.71|79.82|79.32|80.21|79.71|79.82|79.32|341
1734813900000|2024-12-21 20:45:00|79.83|79.33|79.79|79.29|79.93|79.43|79.49|78.99|438
1734814200000|2024-12-21 20:50:00|79.8|79.3|79.62|79.12|79.95|79.45|79.54|79.04|438
1734814500000|2024-12-21 20:55:00|79.61|79.11|79.54|79.04|79.64|79.14|79.39|78.89|278
1734814800000|2024-12-21 21:00:00|79.53|79.03|79.91|79.41|79.94|79.44|79.44|78.94|493
1734815100000|2024-12-21 21:05:00|79.9|79.4|79.53|79.03|80.01|79.51|79.52|79.02|395
1734815400000|2024-12-21 21:10:00|79.52|79.02|79.53|79.03|79.68|79.18|79.35|78.85|341
1734815700000|2024-12-21 21:15:00|79.54|79.04|78.87|78.37|79.59|79.09|78.87|78.37|361
1734816000000|2024-12-21 21:20:00|78.88|78.38|79.46|78.96|79.53|79.03|78.82|78.32|352
1734816300000|2024-12-21 21:25:00|79.47|78.97|79.32|78.82|79.54|79.04|79.27|78.77|338
1734816600000|2024-12-21 21:30:00|79.31|78.81|79.35|78.85|79.36|78.86|78.96|78.46|418
1734816900000|2024-12-21 21:35:00|79.36|78.86|78.51|78.01|79.36|78.86|78.51|78.01|393
1734817200000|2024-12-21 21:40:00|78.52|78.02|79.04|78.54|79.11|78.61|78.52|78.02|389
1734817500000|2024-12-21 21:45:00|79.03|78.53|79.08|78.58|79.29|78.79|78.87|78.37|454
1734817800000|2024-12-21 21:50:00|79.09|78.59|78.82|78.32|79.26|78.76|78.56|78.06|468
1734818100000|2024-12-21 21:55:00|78.81|78.31|79.01|78.51|79.26|78.76|78.77|78.27|422
1734818400000|2024-12-21 22:00:00|78.99|78.49|78.59|78.09|79.01|78.51|78.5|78|455
1734818700000|2024-12-21 22:05:00|78.58|78.08|78.58|78.08|78.9|78.4|78.41|77.91|416
1734819000000|2024-12-21 22:10:00|78.57|78.07|78.32|77.82|78.61|78.11|78.17|77.67|355
1734819300000|2024-12-21 22:15:00|78.31|77.81|78.5|78|78.69|78.19|78.26|77.76|445
1734819600000|2024-12-21 22:20:00|78.49|77.99|78.89|78.39|79.03|78.53|78.49|77.99|189
1734819900000|2024-12-21 22:25:00|78.9|78.4|79.45|78.95|79.46|78.96|78.9|78.4|163
1734820200000|2024-12-21 22:30:00|79.44|78.94|79.06|78.56|79.44|78.94|78.94|78.44|196
1734820500000|2024-12-21 22:35:00|79.08|78.58|79.27|78.77|79.4|78.9|79.06|78.56|125
1734820800000|2024-12-21 22:40:00|79.26|78.76|79.52|79.02|79.57|79.07|79.16|78.66|99
1734821100000|2024-12-21 22:45:00|79.53|79.03|79.2|78.7|79.58|79.08|79.18|78.68|102
1734821400000|2024-12-21 22:50:00|79.19|78.69|78.79|78.29|79.19|78.69|78.64|78.14|124
1734821700000|2024-12-21 22:55:00|78.78|78.28|78.97|78.47|79.05|78.55|78.56|78.06|174
1734822000000|2024-12-21 23:00:00|78.96|78.46|78.49|77.99|79|78.5|78.48|77.98|265
1734822300000|2024-12-21 23:05:00|78.48|77.98|78.26|77.76|78.55|78.05|78.09|77.59|323
1734822600000|2024-12-21 23:10:00|78.27|77.77|78.83|78.33|78.91|78.41|78.23|77.73|306
1734822900000|2024-12-21 23:15:00|78.84|78.34|79.07|78.57|79.16|78.66|78.55|78.05|384
1734823200000|2024-12-21 23:20:00|79.08|78.58|79.23|78.73|79.33|78.83|78.96|78.46|300
1734823500000|2024-12-21 23:25:00|79.22|78.72|79.18|78.68|79.31|78.81|79.07|78.57|272
1734823800000|2024-12-21 23:30:00|79.19|78.69|78.7|78.2|79.2|78.7|78.44|77.94|405
1734824100000|2024-12-21 23:35:00|78.72|78.22|79.06|78.56|79.1|78.6|78.71|78.21|356
1734824400000|2024-12-21 23:40:00|79.05|78.55|78.79|78.29|79.06|78.56|78.66|78.16|326
1734824700000|2024-12-21 23:45:00|78.78|78.28|79.14|78.64|79.28|78.78|78.66|78.16|409
1734825000000|2024-12-21 23:50:00|79.13|78.63|79.41|78.91|79.44|78.94|78.99|78.49|404
1734825300000|2024-12-21 23:55:00|79.4|78.9|79.34|78.84|79.48|78.98|79.18|78.68|342
1734825600000|2024-12-22 00:00:00|79.35|78.85|78.82|78.32|79.4|78.9|78.59|78.09|483
1734825900000|2024-12-22 00:05:00|78.83|78.33|79.27|78.77|79.44|78.94|78.83|78.33|477
1734826200000|2024-12-22 00:10:00|79.28|78.78|78.96|78.46|79.58|79.08|78.93|78.43|426
1734826500000|2024-12-22 00:15:00|78.95|78.45|79|78.5|79.1|78.6|78.82|78.32|491
1734826800000|2024-12-22 00:20:00|79.01|78.51|79.42|78.92|79.42|78.92|78.75|78.25|504
1734827100000|2024-12-22 00:25:00|79.41|78.91|79.49|78.99|79.59|79.09|79.23|78.73|441
1734827400000|2024-12-22 00:30:00|79.48|78.98|79.46|78.96|79.67|79.17|79.1|78.6|482
1734827700000|2024-12-22 00:35:00|79.47|78.97|80|79.5|80.19|79.69|79.47|78.97|449
1734828000000|2024-12-22 00:40:00|80.01|79.51|80.18|79.68|80.28|79.78|79.78|79.28|375
1734828300000|2024-12-22 00:45:00|80.19|79.69|79.74|79.24|80.28|79.78|79.7|79.2|408
1734828600000|2024-12-22 00:50:00|79.76|79.26|79.89|79.39|80.05|79.55|79.66|79.16|356
1734828900000|2024-12-22 00:55:00|79.88|79.38|79.68|79.18|79.89|79.39|79.53|79.03|278
1734829200000|2024-12-22 01:00:00|79.66|79.16|80.02|79.52|80.19|79.69|79.38|78.88|405
1734829500000|2024-12-22 01:05:00|80.03|79.53|80.48|79.98|80.59|80.09|79.96|79.46|387
1734829800000|2024-12-22 01:10:00|80.47|79.97|80.41|79.91|80.53|80.03|80.28|79.78|322
1734830100000|2024-12-22 01:15:00|80.4|79.9|80.14|79.64|80.47|79.97|79.94|79.44|430
1734830400000|2024-12-22 01:20:00|80.13|79.63|80.21|79.71|80.63|80.13|80.08|79.58|463
1734830700000|2024-12-22 01:25:00|80.22|79.72|80.1|79.6|80.4|79.9|80.1|79.6|408
1734831000000|2024-12-22 01:30:00|80.11|79.61|79.5|79|80.12|79.62|79.5|79|392
1734831300000|2024-12-22 01:35:00|79.49|78.99|79.42|78.92|79.75|79.25|79.19|78.69|510
1734831600000|2024-12-22 01:40:00|79.43|78.93|79.15|78.65|79.49|78.99|78.92|78.42|443
1734831900000|2024-12-22 01:45:00|79.16|78.66|79.22|78.72|79.48|78.98|79.05|78.55|455
1734832200000|2024-12-22 01:50:00|79.21|78.71|79.59|79.09|79.84|79.34|79.14|78.64|383
1734832500000|2024-12-22 01:55:00|79.6|79.1|79.87|79.37|79.95|79.45|79.6|79.1|359
1734832800000|2024-12-22 02:00:00|79.86|79.36|79.84|79.34|80.12|79.62|79.73|79.23|485
1734833100000|2024-12-22 02:05:00|79.85|79.35|80.03|79.53|80.12|79.62|79.58|79.08|489
1734833400000|2024-12-22 02:10:00|80.04|79.54|79.88|79.38|80.14|79.64|79.76|79.26|334
1734833700000|2024-12-22 02:15:00|79.89|79.39|79.7|79.2|80.03|79.53|79.64|79.14|397
1734834000000|2024-12-22 02:20:00|79.69|79.19|79.3|78.8|79.69|79.19|79.17|78.67|307
1734834300000|2024-12-22 02:25:00|79.31|78.81|79.66|79.16|79.72|79.22|79.28|78.78|390
1734834600000|2024-12-22 02:30:00|79.65|79.15|79.16|78.66|79.73|79.23|79.12|78.62|380
1734834900000|2024-12-22 02:35:00|79.15|78.65|78.94|78.44|79.3|78.8|78.7|78.2|397
1734835200000|2024-12-22 02:40:00|78.93|78.43|78.94|78.44|79.24|78.74|78.89|78.39|369
1734835500000|2024-12-22 02:45:00|78.93|78.43|78.94|78.44|79.11|78.61|78.79|78.29|493
1734835800000|2024-12-22 02:50:00|78.93|78.43|79.06|78.56|79.25|78.75|78.87|78.37|410
1734836100000|2024-12-22 02:55:00|79.05|78.55|79.01|78.51|79.14|78.64|78.64|78.14|379
1734836400000|2024-12-22 03:00:00|79.02|78.52|78.59|78.09|79.07|78.57|78.58|78.08|521
1734836700000|2024-12-22 03:05:00|78.6|78.1|78.3|77.8|78.64|78.14|78.27|77.77|546
1734837000000|2024-12-22 03:10:00|78.29|77.79|78.4|77.9|78.54|78.04|78.18|77.68|442
1734837300000|2024-12-22 03:15:00|78.39|77.89|79.05|78.55|79.24|78.74|78.22|77.72|476
1734837600000|2024-12-22 03:20:00|79.03|78.53|79.35|78.85|79.65|79.15|79.01|78.51|429
1734837900000|2024-12-22 03:25:00|79.33|78.83|79.28|78.78|79.6|79.1|79.17|78.67|426
1734838200000|2024-12-22 03:30:00|79.26|78.76|79.61|79.11|79.63|79.13|79.25|78.75|483
1734838500000|2024-12-22 03:35:00|79.58|79.08|79.6|79.1|79.79|79.29|79.55|79.05|403
1734838800000|2024-12-22 03:40:00|79.61|79.11|79.36|78.86|79.61|79.11|79.28|78.78|389
1734839100000|2024-12-22 03:45:00|79.35|78.85|79.03|78.53|79.46|78.96|78.97|78.47|422
1734839400000|2024-12-22 03:50:00|79.02|78.52|79.46|78.96|79.56|79.06|78.98|78.48|326
1734839700000|2024-12-22 03:55:00|79.47|78.97|79.64|79.14|79.68|79.18|79.42|78.92|239
1734840000000|2024-12-22 04:00:00|79.63|79.13|79.4|78.9|79.76|79.26|79.29|78.79|384
1734840300000|2024-12-22 04:05:00|79.41|78.91|79.63|79.13|79.64|79.14|79.08|78.58|362
1734840600000|2024-12-22 04:10:00|79.64|79.14|79.47|78.97|79.64|79.14|79.41|78.91|309
1734840900000|2024-12-22 04:15:00|79.46|78.96|79.46|78.96|79.63|79.13|79.16|78.66|433
1734841200000|2024-12-22 04:20:00|79.45|78.95|79|78.5|79.52|79.02|78.98|78.48|375
1734841500000|2024-12-22 04:25:00|79.01|78.51|79.28|78.78|79.28|78.78|78.97|78.47|327
1734841800000|2024-12-22 04:30:00|79.3|78.8|78.89|78.39|79.34|78.84|78.85|78.35|406
1734842100000|2024-12-22 04:35:00|78.9|78.4|78.8|78.3|79.03|78.53|78.71|78.21|372
1734842400000|2024-12-22 04:40:00|78.81|78.31|78.5|78|78.97|78.47|78.5|78|406
1734842700000|2024-12-22 04:45:00|78.49|77.99|78.24|77.74|78.73|78.23|78.24|77.74|467
1734843000000|2024-12-22 04:50:00|78.23|77.73|77.94|77.44|78.31|77.81|77.88|77.38|413
1734843300000|2024-12-22 04:55:00|77.93|77.43|77.66|77.16|78.14|77.64|77.66|77.16|327
1734843600000|2024-12-22 05:00:00|77.67|77.17|77.62|77.12|77.96|77.46|77.59|77.09|519
1734843900000|2024-12-22 05:05:00|77.61|77.11|76.91|76.41|77.61|77.11|76.88|76.38|509
1734844200000|2024-12-22 05:10:00|76.9|76.4|77.07|76.57|77.19|76.69|76.82|76.32|564
1734844500000|2024-12-22 05:15:00|77.08|76.58|77.71|77.21|77.78|77.28|77.01|76.51|589
1734844800000|2024-12-22 05:20:00|77.7|77.2|77.37|76.87|77.74|77.24|76.97|76.47|512
1734845100000|2024-12-22 05:25:00|77.38|76.88|77.38|76.88|77.6|77.1|77.13|76.63|487
1734845400000|2024-12-22 05:30:00|77.37|76.87|77.83|77.33|77.9|77.4|77.28|76.78|518
1734845700000|2024-12-22 05:35:00|77.84|77.34|78.37|77.87|78.4|77.9|77.83|77.33|471
1734846000000|2024-12-22 05:40:00|78.38|77.88|77.85|77.35|78.41|77.91|77.76|77.26|483
1734846300000|2024-12-22 05:45:00|77.86|77.36|78.06|77.56|78.13|77.63|77.83|77.33|459
1734846600000|2024-12-22 05:50:00|78.05|77.55|78.49|77.99|78.58|78.08|78.05|77.55|351
1734846900000|2024-12-22 05:55:00|78.5|78|78.3|77.8|78.5|78|78.24|77.74|316
1734847200000|2024-12-22 06:00:00|78.31|77.81|78.19|77.69|78.36|77.86|77.97|77.47|363
1734847500000|2024-12-22 06:05:00|78.2|77.7|78.46|77.96|78.49|77.99|78.15|77.65|345
1734847800000|2024-12-22 06:10:00|78.45|77.95|78.68|78.18|78.74|78.24|78.44|77.94|241
1734848100000|2024-12-22 06:15:00|78.67|78.17|78.7|78.2|78.7|78.2|78.42|77.92|345
1734848400000|2024-12-22 06:20:00|78.69|78.19|79.12|78.62|79.12|78.62|78.57|78.07|297
1734848700000|2024-12-22 06:25:00|79.13|78.63|78.94|78.44|79.3|78.8|78.87|78.37|275
1734849000000|2024-12-22 06:30:00|78.93|78.43|78.95|78.45|79.01|78.51|78.76|78.26|285
1734849300000|2024-12-22 06:35:00|78.94|78.44|79|78.5|79.2|78.7|78.86|78.36|295
1734849600000|2024-12-22 06:40:00|79.01|78.51|79.09|78.59|79.09|78.59|78.76|78.26|233
1734849900000|2024-12-22 06:45:00|79.1|78.6|79.19|78.69|79.34|78.84|79.1|78.6|274
1734850200000|2024-12-22 06:50:00|79.2|78.7|79.25|78.75|79.31|78.81|79.11|78.61|276
1734850500000|2024-12-22 06:55:00|79.26|78.76|79.27|78.77|79.35|78.85|79.2|78.7|298
1734850800000|2024-12-22 07:00:00|79.26|78.76|79.19|78.69|79.5|79|79.12|78.62|363
1734851100000|2024-12-22 07:05:00|79.2|78.7|79.13|78.63|79.23|78.73|79.01|78.51|349
1734851400000|2024-12-22 07:10:00|79.14|78.64|79.3|78.8|79.43|78.93|79.14|78.64|253
1734851700000|2024-12-22 07:15:00|79.32|78.82|78.9|78.4|79.34|78.84|78.84|78.34|332
1734852000000|2024-12-22 07:20:00|78.89|78.39|78.75|78.25|78.92|78.42|78.74|78.24|359
1734852300000|2024-12-22 07:25:00|78.76|78.26|78.85|78.35|78.85|78.35|78.68|78.18|268
1734852600000|2024-12-22 07:30:00|78.84|78.34|78.62|78.12|78.96|78.46|78.51|78.01|363
1734852900000|2024-12-22 07:35:00|78.61|78.11|78.31|77.81|78.66|78.16|78.26|77.76|384
1734853200000|2024-12-22 07:40:00|78.32|77.82|78.43|77.93|78.61|78.11|78.2|77.7|381
1734853500000|2024-12-22 07:45:00|78.42|77.92|78.51|78.01|78.71|78.21|78.41|77.91|349
1734853800000|2024-12-22 07:50:00|78.5|78|78.43|77.93|78.54|78.04|78.25|77.75|384
1734854100000|2024-12-22 07:55:00|78.44|77.94|78.48|77.98|78.55|78.05|78.39|77.89|289
1734854400000|2024-12-22 08:00:00|78.49|77.99|79.24|78.74|79.29|78.79|78.43|77.93|409
1734854700000|2024-12-22 08:05:00|79.23|78.73|79.62|79.12|79.73|79.23|79.21|78.71|394
1734855000000|2024-12-22 08:10:00|79.64|79.14|79.43|78.93|79.66|79.16|79.36|78.86|397
1734855300000|2024-12-22 08:15:00|79.44|78.94|79.77|79.27|79.86|79.36|79.28|78.78|523
1734855600000|2024-12-22 08:20:00|79.76|79.26|79.78|79.28|80.06|79.56|79.69|79.19|454
1734855900000|2024-12-22 08:25:00|79.76|79.26|79.77|79.27|79.89|79.39|79.62|79.12|426
1734856200000|2024-12-22 08:30:00|79.76|79.26|79.92|79.42|79.96|79.46|79.63|79.13|388
1734856500000|2024-12-22 08:35:00|79.91|79.41|79.7|79.2|79.94|79.44|79.69|79.19|337
1734856800000|2024-12-22 08:40:00|79.69|79.19|79.64|79.14|79.76|79.26|79.49|78.99|332
1734857100000|2024-12-22 08:45:00|79.63|79.13|79.84|79.34|79.88|79.38|79.6|79.1|418
1734857400000|2024-12-22 08:50:00|79.83|79.33|79.97|79.47|80.11|79.61|79.79|79.29|409
1734857700000|2024-12-22 08:55:00|79.96|79.46|79.79|79.29|80.02|79.52|79.72|79.22|223
1734858000000|2024-12-22 09:00:00|79.8|79.3|79.59|79.09|80.05|79.55|79.55|79.05|322
1734858300000|2024-12-22 09:05:00|79.6|79.1|79.4|78.9|79.66|79.16|79.34|78.84|252
1734858600000|2024-12-22 09:10:00|79.39|78.89|79.5|79|79.58|79.08|79.38|78.88|236
1734858900000|2024-12-22 09:15:00|79.49|78.99|79.55|79.05|79.64|79.14|79.43|78.93|285
1734859200000|2024-12-22 09:20:00|79.54|79.04|79.78|79.28|79.79|79.29|79.52|79.02|233
1734859500000|2024-12-22 09:25:00|79.77|79.27|79.86|79.36|80.11|79.61|79.75|79.25|286
1734859800000|2024-12-22 09:30:00|79.85|79.35|80.2|79.7|80.23|79.73|79.84|79.34|327
1734860100000|2024-12-22 09:35:00|80.21|79.71|80.99|80.49|81.02|80.52|80.16|79.66|353
1734860400000|2024-12-22 09:40:00|81|80.5|81.15|80.65|81.29|80.79|80.92|80.42|423
1734860700000|2024-12-22 09:45:00|81.14|80.64|81.57|81.07|81.63|81.13|80.98|80.48|453
1734861000000|2024-12-22 09:50:00|81.65|81.15|81.06|80.56|81.69|81.19|80.99|80.49|383
1734861300000|2024-12-22 09:55:00|81.07|80.57|80.68|80.18|81.13|80.63|80.67|80.17|313
1734861600000|2024-12-22 10:00:00|80.67|80.17|80.63|80.13|81.07|80.57|80.62|80.12|406
1734861900000|2024-12-22 10:05:00|80.62|80.12|80.91|80.41|81.1|80.6|80.52|80.02|433
1734862200000|2024-12-22 10:10:00|80.9|80.4|80.6|80.1|81|80.5|80.58|80.08|348
1734862500000|2024-12-22 10:15:00|80.61|80.11|80.91|80.41|81.08|80.58|80.57|80.07|407
1734862800000|2024-12-22 10:20:00|80.92|80.42|81.05|80.55|81.15|80.65|80.82|80.32|405
1734863100000|2024-12-22 10:25:00|81.06|80.56|80.76|80.26|81.06|80.56|80.62|80.12|262
1734863400000|2024-12-22 10:30:00|80.75|80.25|81.1|80.6|81.22|80.72|80.68|80.18|386
1734863700000|2024-12-22 10:35:00|81.09|80.59|81.07|80.57|81.17|80.67|80.91|80.41|397
1734864000000|2024-12-22 10:40:00|81.08|80.58|80.82|80.32|81.08|80.58|80.81|80.31|322
1734864300000|2024-12-22 10:45:00|80.84|80.34|80.61|80.11|80.98|80.48|80.59|80.09|357
1734864600000|2024-12-22 10:50:00|80.62|80.12|80.68|80.18|80.81|80.31|80.61|80.11|283
1734864900000|2024-12-22 10:55:00|80.69|80.19|80.52|80.02|80.76|80.26|80.51|80.01|307
1734865200000|2024-12-22 11:00:00|80.53|80.03|80.58|80.08|80.77|80.27|80.37|79.87|355
1734865500000|2024-12-22 11:05:00|80.57|80.07|80.49|79.99|80.65|80.15|80.32|79.82|308
1734865800000|2024-12-22 11:10:00|80.48|79.98|80.44|79.94|80.55|80.05|80.3|79.8|353
1734866100000|2024-12-22 11:15:00|80.43|79.93|80.12|79.62|80.45|79.95|79.97|79.47|416
1734866400000|2024-12-22 11:20:00|80.13|79.63|80.45|79.95|80.53|80.03|80.13|79.63|400
1734866700000|2024-12-22 11:25:00|80.44|79.94|80.52|80.02|80.66|80.16|80.43|79.93|335
1734867000000|2024-12-22 11:30:00|80.51|80.01|80.32|79.82|80.54|80.04|80.25|79.75|360
1734867300000|2024-12-22 11:35:00|80.33|79.83|80.45|79.95|80.45|79.95|80.12|79.62|375
1734867600000|2024-12-22 11:40:00|80.44|79.94|80.36|79.86|80.47|79.97|80.25|79.75|251
1734867900000|2024-12-22 11:45:00|80.37|79.87|80.14|79.64|80.38|79.88|80.06|79.56|193
1734868200000|2024-12-22 11:50:00|80.15|79.65|80.12|79.62|80.28|79.78|80.06|79.56|231
1734868500000|2024-12-22 11:55:00|80.11|79.61|80.05|79.55|80.24|79.74|80.01|79.51|192
1734868800000|2024-12-22 12:00:00|80.04|79.54|80.17|79.67|80.32|79.82|80.01|79.51|295
1734869100000|2024-12-22 12:05:00|80.16|79.66|79.95|79.45|80.3|79.8|79.94|79.44|329
1734869400000|2024-12-22 12:10:00|79.94|79.44|79.75|79.25|79.96|79.46|79.56|79.06|307
1734869700000|2024-12-22 12:15:00|79.76|79.26|79.84|79.34|80.09|79.59|79.76|79.26|302
1734870000000|2024-12-22 12:20:00|79.83|79.33|80.18|79.68|80.19|79.69|79.83|79.33|297
1734870300000|2024-12-22 12:25:00|80.2|79.7|80.11|79.61|80.2|79.7|80|79.5|259
1734870600000|2024-12-22 12:30:00|80.1|79.6|80.72|80.22|80.86|80.36|80.1|79.6|350
1734870900000|2024-12-22 12:35:00|80.71|80.21|80.62|80.12|80.85|80.35|80.61|80.11|322
1734871200000|2024-12-22 12:40:00|80.61|80.11|80.64|80.14|80.73|80.23|80.45|79.95|272
1734871500000|2024-12-22 12:45:00|80.63|80.13|80.71|80.21|80.82|80.32|80.53|80.03|355
1734871800000|2024-12-22 12:50:00|80.7|80.2|80.61|80.11|80.84|80.34|80.61|80.11|324
1734872100000|2024-12-22 12:55:00|80.6|80.1|80.31|79.81|80.7|80.2|80.31|79.81|247
1734872400000|2024-12-22 13:00:00|80.32|79.82|80.3|79.8|80.61|80.11|80.12|79.62|412
1734872700000|2024-12-22 13:05:00|80.29|79.79|80.26|79.76|80.33|79.83|79.89|79.39|413
1734873000000|2024-12-22 13:10:00|80.27|79.77|80.66|80.16|80.71|80.21|80.24|79.74|388
1734873300000|2024-12-22 13:15:00|80.65|80.15|80.72|80.22|80.88|80.38|80.6|80.1|443
1734873600000|2024-12-22 13:20:00|80.73|80.23|81.29|80.79|81.31|80.81|80.66|80.16|318
1734873900000|2024-12-22 13:25:00|81.3|80.8|81.27|80.77|81.38|80.88|81.1|80.6|336
1734874200000|2024-12-22 13:30:00|81.24|80.74|81.06|80.56|81.28|80.78|80.97|80.47|436
1734874500000|2024-12-22 13:35:00|81.07|80.57|80.88|80.38|81.09|80.59|80.85|80.35|388
1734874800000|2024-12-22 13:40:00|80.89|80.39|81.15|80.65|81.25|80.75|80.84|80.34|324
1734875100000|2024-12-22 13:45:00|81.16|80.66|80.71|80.21|81.2|80.7|80.6|80.1|424
1734875400000|2024-12-22 13:50:00|80.7|80.2|80.7|80.2|80.73|80.23|80.3|79.8|378
1734875700000|2024-12-22 13:55:00|80.69|80.19|80.78|80.28|80.97|80.47|80.59|80.09|334
1734876000000|2024-12-22 14:00:00|80.79|80.29|80.54|80.04|81.02|80.52|80.52|80.02|419
1734876300000|2024-12-22 14:05:00|80.56|80.06|80.09|79.59|80.62|80.12|79.96|79.46|453
1734876600000|2024-12-22 14:10:00|80.1|79.6|80.21|79.71|80.32|79.82|79.9|79.4|420
1734876900000|2024-12-22 14:15:00|80.19|79.69|79.91|79.41|80.27|79.77|79.77|79.27|498
1734877200000|2024-12-22 14:20:00|79.9|79.4|79.36|78.86|79.9|79.4|79.21|78.71|516
1734877500000|2024-12-22 14:25:00|79.35|78.85|78.65|78.15|79.35|78.85|78.54|78.04|557
1734877800000|2024-12-22 14:30:00|78.64|78.14|78.13|77.63|79.07|78.57|78.12|77.62|677
1734878100000|2024-12-22 14:35:00|78.14|77.64|78.24|77.74|78.38|77.88|77.86|77.36|625
1734878400000|2024-12-22 14:40:00|78.23|77.73|78.38|77.88|78.63|78.13|78.07|77.57|628
1734878700000|2024-12-22 14:45:00|78.37|77.87|78.7|78.2|79.05|78.55|78.24|77.74|637
1734879000000|2024-12-22 14:50:00|78.69|78.19|78.21|77.71|78.69|78.19|78.1|77.6|555
1734879300000|2024-12-22 14:55:00|78.22|77.72|78.07|77.57|78.28|77.78|77.98|77.48|550
1734879600000|2024-12-22 15:00:00|78.08|77.58|78.61|78.11|78.78|78.28|78.05|77.55|528
1734879900000|2024-12-22 15:05:00|78.6|78.1|78.73|78.23|78.86|78.36|78.49|77.99|453
1734880200000|2024-12-22 15:10:00|78.72|78.22|78.79|78.29|78.96|78.46|78.62|78.12|454
1734880500000|2024-12-22 15:15:00|78.8|78.3|78.72|78.22|79.1|78.6|78.54|78.04|499
1734880800000|2024-12-22 15:20:00|78.73|78.23|79.11|78.61|79.18|78.68|78.73|78.23|421
1734881100000|2024-12-22 15:25:00|79.1|78.6|79.05|78.55|79.39|78.89|78.99|78.49|415
1734881400000|2024-12-22 15:30:00|79.06|78.56|78.97|78.47|79.17|78.67|78.79|78.29|437
1734881700000|2024-12-22 15:35:00|78.96|78.46|78.73|78.23|78.97|78.47|78.61|78.11|400
1734882000000|2024-12-22 15:40:00|78.72|78.22|79|78.5|79.13|78.63|78.66|78.16|436
1734882300000|2024-12-22 15:45:00|79.02|78.52|78.83|78.33|79.28|78.78|78.72|78.22|480
1734882600000|2024-12-22 15:50:00|78.84|78.34|78.94|78.44|78.98|78.48|78.77|78.27|330
1734882900000|2024-12-22 15:55:00|78.93|78.43|78.99|78.49|79.14|78.64|78.83|78.33|330
1734883200000|2024-12-22 16:00:00|78.98|78.48|78.61|78.11|78.99|78.49|78.26|77.76|420
1734883500000|2024-12-22 16:05:00|78.63|78.13|78.72|78.22|79.1|78.6|78.54|78.04|409
1734883800000|2024-12-22 16:10:00|78.71|78.21|78.88|78.38|78.96|78.46|78.63|78.13|371
1734884100000|2024-12-22 16:15:00|78.89|78.39|79.59|79.09|79.71|79.21|78.86|78.36|474
1734884400000|2024-12-22 16:20:00|79.58|79.08|79.5|79|79.98|79.48|79.5|79|472
1734884700000|2024-12-22 16:25:00|79.49|78.99|79.84|79.34|79.96|79.46|79.41|78.91|542
1734885000000|2024-12-22 16:30:00|79.85|79.35|80.16|79.66|80.43|79.93|79.74|79.24|450
1734885300000|2024-12-22 16:35:00|80.17|79.67|80.04|79.54|80.51|80.01|80.01|79.51|498
1734885600000|2024-12-22 16:40:00|80.05|79.55|79.74|79.24|80.08|79.58|79.72|79.22|416
1734885900000|2024-12-22 16:45:00|79.75|79.25|79.87|79.37|80.08|79.58|79.61|79.11|515
1734886200000|2024-12-22 16:50:00|79.88|79.38|80|79.5|80.15|79.65|79.81|79.31|489
1734886500000|2024-12-22 16:55:00|80.01|79.51|79.97|79.47|80.06|79.56|79.74|79.24|459
1734886800000|2024-12-22 17:00:00|79.96|79.46|79.91|79.41|80.25|79.75|79.74|79.24|493
1734887100000|2024-12-22 17:05:00|79.9|79.4|79.87|79.37|80.06|79.56|79.69|79.19|383
1734887400000|2024-12-22 17:10:00|79.88|79.38|79.85|79.35|80.1|79.6|79.75|79.25|433
1734887700000|2024-12-22 17:15:00|79.86|79.36|80.11|79.61|80.21|79.71|79.84|79.34|413
1734888000000|2024-12-22 17:20:00|80.12|79.62|79.85|79.35|80.26|79.76|79.85|79.35|363
1734888300000|2024-12-22 17:25:00|79.81|79.31|79.71|79.21|79.84|79.34|79.5|79|338
1734888600000|2024-12-22 17:30:00|79.72|79.22|80.05|79.55|80.23|79.73|79.67|79.17|354
1734888900000|2024-12-22 17:35:00|80.04|79.54|79.88|79.38|80.07|79.57|79.8|79.3|403
1734889200000|2024-12-22 17:40:00|79.87|79.37|79.9|79.4|79.95|79.45|79.76|79.26|362
1734889500000|2024-12-22 17:45:00|79.89|79.39|79.63|79.13|80.04|79.54|79.62|79.12|408
1734889800000|2024-12-22 17:50:00|79.62|79.12|79.47|78.97|79.68|79.18|79.43|78.93|242
1734890100000|2024-12-22 17:55:00|79.46|78.96|79.6|79.1|79.61|79.11|79.43|78.93|166
1734890400000|2024-12-22 18:00:00|79.61|79.11|80.11|79.61|80.19|79.69|79.57|79.07|233
1734890700000|2024-12-22 18:05:00|80.12|79.62|79.77|79.27|80.17|79.67|79.77|79.27|267
1734891000000|2024-12-22 18:10:00|79.79|79.29|79.35|78.85|79.83|79.33|79.22|78.72|311
1734891300000|2024-12-22 18:15:00|79.36|78.86|79.48|78.98|79.74|79.24|79.29|78.79|345
1734891600000|2024-12-22 18:20:00|79.49|78.99|79.55|79.05|79.59|79.09|79.36|78.86|339
1734891900000|2024-12-22 18:25:00|79.56|79.06|80.1|79.6|80.13|79.63|79.56|79.06|325
1734892200000|2024-12-22 18:30:00|80.09|79.59|80.58|80.08|80.78|80.28|79.99|79.49|450
1734892500000|2024-12-22 18:35:00|80.59|80.09|80.34|79.84|80.75|80.25|80.17|79.67|432
1734892800000|2024-12-22 18:40:00|80.35|79.85|80.39|79.89|80.64|80.14|80.12|79.62|373
1734893100000|2024-12-22 18:45:00|80.38|79.88|80.01|79.51|80.42|79.92|79.95|79.45|408
1734893400000|2024-12-22 18:50:00|80.02|79.52|79.84|79.34|80.05|79.55|79.68|79.18|352
1734893700000|2024-12-22 18:55:00|79.82|79.32|79.8|79.3|79.95|79.45|79.69|79.19|269
1734894000000|2024-12-22 19:00:00|79.81|79.31|79.68|79.18|79.91|79.41|79.63|79.13|364
1734894300000|2024-12-22 19:05:00|79.67|79.17|79.58|79.08|79.83|79.33|79.48|78.98|343
1734894600000|2024-12-22 19:10:00|79.59|79.09|79.05|78.55|79.61|79.11|78.89|78.39|384
1734894900000|2024-12-22 19:15:00|79.04|78.54|79.03|78.53|79.34|78.84|78.81|78.31|477
1734895200000|2024-12-22 19:20:00|79.02|78.52|78.82|78.32|79.13|78.63|78.69|78.19|478
1734895500000|2024-12-22 19:25:00|78.83|78.33|78.76|78.26|78.93|78.43|78.71|78.21|478
1734895800000|2024-12-22 19:30:00|78.77|78.27|78.46|77.96|78.87|78.37|78.43|77.93|429
1734896100000|2024-12-22 19:35:00|78.47|77.97|78.34|77.84|78.67|78.17|78.31|77.81|343
1734896400000|2024-12-22 19:40:00|78.35|77.85|78.18|77.68|78.43|77.93|78.07|77.57|472
1734896700000|2024-12-22 19:45:00|78.17|77.67|78.03|77.53|78.36|77.86|78.03|77.53|422
1734897000000|2024-12-22 19:50:00|78.05|77.55|77.41|76.91|78.07|77.57|77.35|76.85|406
1734897300000|2024-12-22 19:55:00|77.4|76.9|77.42|76.92|77.48|76.98|77.14|76.64|411
1734897600000|2024-12-22 20:00:00|77.43|76.93|76.81|76.31|77.57|77.07|76.77|76.27|481
1734897900000|2024-12-22 20:05:00|76.83|76.33|76.51|76.01|76.87|76.37|76.49|75.99|475
1734898200000|2024-12-22 20:10:00|76.52|76.02|76.73|76.23|77.11|76.61|76.46|75.96|502
1734898500000|2024-12-22 20:15:00|76.74|76.24|76.77|76.27|77.1|76.6|76.5|76|549
1734898800000|2024-12-22 20:20:00|76.76|76.26|77.46|76.96|77.47|76.97|76.65|76.15|487
1734899100000|2024-12-22 20:25:00|77.47|76.97|77.56|77.06|77.84|77.34|77.44|76.94|416
1734899400000|2024-12-22 20:30:00|77.57|77.07|78.47|76.97|78.65|77.51|77.48|76.86|471
1734899700000|2024-12-22 20:35:00|78.46|76.96|78.49|76.99|78.69|77.19|78.32|76.82|409
1734900000000|2024-12-22 20:40:00|78.48|76.98|78.7|77.2|78.86|77.36|78.48|76.98|342
1734900300000|2024-12-22 20:45:00|78.66|77.16|78.95|77.45|79.01|77.51|78.64|77.14|356
1734900600000|2024-12-22 20:50:00|78.96|77.46|79.17|77.67|79.22|77.72|78.86|77.36|417
1734900900000|2024-12-22 20:55:00|79.18|77.68|79.32|77.82|79.38|77.88|79.05|77.55|363
1734901200000|2024-12-22 21:00:00|79.33|77.83|79.08|77.58|79.46|77.96|78.99|77.49|452
1734901500000|2024-12-22 21:05:00|79.07|77.57|79.84|78.34|79.84|78.34|79.02|77.52|439
1734901800000|2024-12-22 21:10:00|79.83|78.33|79.65|78.15|79.91|78.41|79.51|78.01|395
1734902100000|2024-12-22 21:15:00|79.67|78.17|79.76|78.26|80.05|78.55|79.65|78.15|479
1734902400000|2024-12-22 21:20:00|79.77|78.27|80.27|78.77|80.27|78.77|79.77|78.27|352
1734902700000|2024-12-22 21:25:00|80.26|78.76|80.05|78.55|80.41|78.91|80.02|78.52|345
1734903000000|2024-12-22 21:30:00|80.06|78.56|79.8|78.3|80.14|78.64|79.8|78.3|358
1734903300000|2024-12-22 21:35:00|79.81|78.31|79.84|78.34|79.98|78.48|79.66|78.16|443
1734903600000|2024-12-22 21:40:00|79.85|78.35|79.93|78.43|80.1|78.6|79.78|78.28|379
1734903900000|2024-12-22 21:45:00|79.94|78.44|79.45|77.95|79.99|78.49|79.45|77.95|400
1734904200000|2024-12-22 21:50:00|79.44|77.94|79.8|78.3|79.82|78.32|79.44|77.94|366
1734904500000|2024-12-22 21:55:00|79.81|78.31|79.6|78.1|79.87|78.37|79.57|78.07|283
1734904800000|2024-12-22 22:00:00|79.58|78.08|78.55|78.05|79.66|78.16|78.55|77.55|343
1734905100000|2024-12-22 22:05:00|78.53|78.03|77.69|77.19|78.53|78.03|77.66|77.16|242
1734905400000|2024-12-22 22:10:00|77.61|77.11|78.35|77.85|78.44|77.94|77.56|77.06|355
1734905700000|2024-12-22 22:15:00|78.38|77.88|78.56|78.06|78.92|78.42|78.38|77.88|275
1734906000000|2024-12-22 22:20:00|78.55|78.05|78.36|77.86|78.56|78.06|78.11|77.61|139
1734906300000|2024-12-22 22:25:00|78.35|77.85|78.15|77.65|78.35|77.85|77.88|77.38|92
1734906600000|2024-12-22 22:30:00|78.13|77.63|78.37|77.87|78.56|78.06|78.1|77.6|145
1734906900000|2024-12-22 22:35:00|78.38|77.88|78.58|78.08|78.68|78.18|78.3|77.8|101
1734907200000|2024-12-22 22:40:00|78.52|78.02|78.46|77.96|78.53|78.03|78.32|77.82|45
1734907500000|2024-12-22 22:45:00|78.47|77.97|78.57|78.07|78.58|78.08|78.46|77.96|20
1734907800000|2024-12-22 22:50:00|78.58|78.08|78.68|78.18|78.7|78.2|78.4|77.9|86
1734908100000|2024-12-22 22:55:00|78.69|78.19|79.11|78.61|79.11|78.61|78.48|77.98|131
1734908400000|2024-12-22 23:00:00|79.1|78.6|79.11|78.61|79.2|78.7|78.71|78.21|287
1734908700000|2024-12-22 23:05:00|79.12|78.62|79.74|79.24|79.86|79.36|79.12|78.62|244
1734909000000|2024-12-22 23:10:00|79.73|79.23|79.17|78.67|79.73|79.23|79.12|78.62|287
1734909300000|2024-12-22 23:15:00|79.09|78.59|78.87|78.37|79.34|78.84|78.86|78.36|357
1734909600000|2024-12-22 23:20:00|78.86|78.36|78.93|78.43|78.98|78.48|78.64|78.14|262
1734909900000|2024-12-22 23:25:00|78.94|78.44|78.93|78.43|79.06|78.56|78.83|78.33|209
1734910200000|2024-12-22 23:30:00|78.94|78.44|78.57|78.07|79.03|78.53|78.46|77.96|298
1734910500000|2024-12-22 23:35:00|78.56|78.06|78.41|77.91|78.79|78.29|78.27|77.77|252
1734910800000|2024-12-22 23:40:00|78.4|77.9|78.59|78.09|78.62|78.12|78.28|77.78|180
1734911100000|2024-12-22 23:45:00|78.6|78.1|78.81|78.31|78.82|78.32|78.54|78.04|200
1734911400000|2024-12-22 23:50:00|78.82|78.32|78.53|78.03|78.92|78.42|78.52|78.02|228
1734911700000|2024-12-22 23:55:00|78.52|78.02|78.69|78.19|78.74|78.24|78.4|77.9|150
1734912000000|2024-12-23 00:00:00|78.68|78.18|78.36|77.86|78.68|78.18|78.3|77.8|283
1734912300000|2024-12-23 00:05:00|78.35|77.85|78.31|77.81|78.69|78.19|78.3|77.8|404
1734912600000|2024-12-23 00:10:00|78.32|77.82|78.43|77.93|78.57|78.07|78.03|77.53|345
1734912900000|2024-12-23 00:15:00|78.51|78.01|78.12|77.62|78.65|78.15|77.99|77.49|305
1734913200000|2024-12-23 00:20:00|78.11|77.61|78.47|77.97|78.54|78.04|78.09|77.59|239
1734913500000|2024-12-23 00:25:00|78.48|77.98|77.91|77.41|78.49|77.99|77.71|77.21|227
1734913800000|2024-12-23 00:30:00|77.88|77.38|77.63|77.13|77.96|77.46|77.52|77.02|309
1734914100000|2024-12-23 00:35:00|77.62|77.12|77.91|77.41|78.12|77.62|77.45|76.95|344
1734914400000|2024-12-23 00:40:00|77.9|77.4|77.95|77.45|78.18|77.68|77.9|77.4|237
1734914700000|2024-12-23 00:45:00|77.94|77.44|78.19|77.69|78.36|77.86|77.9|77.4|341
1734915000000|2024-12-23 00:50:00|78.2|77.7|77.92|77.42|78.21|77.71|77.75|77.25|329
1734915300000|2024-12-23 00:55:00|77.93|77.43|77.99|77.49|78.08|77.58|77.86|77.36|239
1734915600000|2024-12-23 01:00:00|77.98|77.48|77.79|77.29|78.3|77.8|77.67|77.17|310
1734915900000|2024-12-23 01:05:00|77.8|77.3|77.79|77.29|78|77.5|77.42|76.92|286
1734916200000|2024-12-23 01:10:00|77.8|77.3|77.19|76.69|77.9|77.4|77.07|76.57|327
1734916500000|2024-12-23 01:15:00|77.18|76.68|76.68|76.18|77.18|76.68|76.66|76.16|286
1734916800000|2024-12-23 01:20:00|76.69|76.19|77.13|76.63|77.29|76.79|76.49|75.99|298
1734917100000|2024-12-23 01:25:00|77.12|76.62|77.6|77.1|77.64|77.14|77|76.5|318
1734917400000|2024-12-23 01:30:00|77.61|77.11|78.2|77.7|78.38|77.88|77.61|77.11|390
1734917700000|2024-12-23 01:35:00|78.21|77.71|78.62|78.12|78.78|78.28|78.14|77.64|339
1734918000000|2024-12-23 01:40:00|78.63|78.13|78.47|77.97|78.86|78.36|78.29|77.79|281
1734918300000|2024-12-23 01:45:00|78.45|77.95|78.05|77.55|78.57|78.07|78.02|77.52|327
1734918600000|2024-12-23 01:50:00|78.06|77.56|78.1|77.6|78.33|77.83|77.91|77.41|322
1734918900000|2024-12-23 01:55:00|78.09|77.59|77.67|77.17|78.1|77.6|77.55|77.05|225
1734919200000|2024-12-23 02:00:00|77.68|77.18|78.14|77.64|78.28|77.78|77.67|77.17|291
1734919500000|2024-12-23 02:05:00|78.15|77.65|77.53|77.03|78.15|77.65|77.42|76.92|328
1734919800000|2024-12-23 02:10:00|77.52|77.02|77.25|76.75|77.52|77.02|77.01|76.51|295
1734920100000|2024-12-23 02:15:00|77.26|76.76|77.3|76.8|77.51|77.01|76.96|76.46|358
1734920400000|2024-12-23 02:20:00|77.31|76.81|77.19|76.69|77.55|77.05|77.03|76.53|351
1734920700000|2024-12-23 02:25:00|77.21|76.71|77.41|76.91|77.43|76.93|77.06|76.56|322
1734921000000|2024-12-23 02:30:00|77.48|76.98|77.11|76.61|77.65|77.15|77|76.5|312
1734921300000|2024-12-23 02:35:00|77.12|76.62|77.85|77.35|77.86|77.36|77.11|76.61|275
1734921600000|2024-12-23 02:40:00|77.86|77.36|78.09|77.59|78.18|77.68|77.8|77.3|228
1734921900000|2024-12-23 02:45:00|78.08|77.58|78.01|77.51|78.48|77.98|77.98|77.48|220
1734922200000|2024-12-23 02:50:00|78.02|77.52|78.13|77.63|78.24|77.74|77.86|77.36|312
1734922500000|2024-12-23 02:55:00|78.14|77.64|78.46|77.96|78.59|78.09|78.13|77.63|224
1734922800000|2024-12-23 03:00:00|78.47|77.97|78.38|77.88|78.48|77.98|78.07|77.57|334
1734923100000|2024-12-23 03:05:00|78.35|77.85|78.68|78.18|78.82|78.32|78.28|77.78|286
1734923400000|2024-12-23 03:10:00|78.69|78.19|79.89|79.39|79.94|79.44|78.66|78.16|285
1734923700000|2024-12-23 03:15:00|79.88|79.38|80.29|79.79|80.61|80.11|79.81|79.31|345
1734924000000|2024-12-23 03:20:00|80.3|79.8|80.63|80.13|80.66|80.16|80.03|79.53|343
1734924300000|2024-12-23 03:25:00|80.62|80.12|81.04|80.54|81.15|80.65|80.6|80.1|324
1734924600000|2024-12-23 03:30:00|81.03|80.53|80.59|80.09|81.15|80.65|80.46|79.96|408
1734924900000|2024-12-23 03:35:00|80.57|80.07|80.71|80.21|80.99|80.49|80.3|79.8|393
1734925200000|2024-12-23 03:40:00|80.72|80.22|81.1|80.6|81.11|80.61|80.63|80.13|338
1734925500000|2024-12-23 03:45:00|81.09|80.59|80.95|80.45|81.19|80.69|80.75|80.25|312
1734925800000|2024-12-23 03:50:00|80.94|80.44|81.16|80.66|81.28|80.78|80.94|80.44|226
1734926100000|2024-12-23 03:55:00|81.15|80.65|81.3|80.8|81.45|80.95|81.11|80.61|211
1734926400000|2024-12-23 04:00:00|81.31|80.81|81.38|80.88|81.43|80.93|81.01|80.51|196
1734926700000|2024-12-23 04:05:00|81.39|80.89|81.48|80.98|81.91|81.41|81.29|80.79|295
1734927000000|2024-12-23 04:10:00|81.49|80.99|81.64|81.14|81.83|81.33|81.42|80.92|338
1734927300000|2024-12-23 04:15:00|81.62|81.12|81.94|81.44|81.94|81.44|81.36|80.86|285
1734927600000|2024-12-23 04:20:00|81.96|81.46|81.51|81.01|81.99|81.49|81.46|80.96|269
1734927900000|2024-12-23 04:25:00|81.5|81|81.29|80.79|81.7|81.2|81.15|80.65|276
1734928200000|2024-12-23 04:30:00|81.36|80.86|81.1|80.6|81.57|81.07|81.07|80.57|261
1734928500000|2024-12-23 04:35:00|81.09|80.59|80.94|80.44|81.18|80.68|80.93|80.43|231
1734928800000|2024-12-23 04:40:00|80.93|80.43|80.35|79.85|80.97|80.47|80.34|79.84|226
1734929100000|2024-12-23 04:45:00|80.34|79.84|80.59|80.09|80.76|80.26|80.34|79.84|284
1734929400000|2024-12-23 04:50:00|80.58|80.08|80.62|80.12|80.69|80.19|80.41|79.91|289
1734929700000|2024-12-23 04:55:00|80.63|80.13|80.51|80.01|80.81|80.31|80.49|79.99|200
1734930000000|2024-12-23 05:00:00|80.5|80|80.47|79.97|80.75|80.25|80.43|79.93|228
1734930300000|2024-12-23 05:05:00|80.48|79.98|80.36|79.86|80.56|80.06|80.3|79.8|242
1734930600000|2024-12-23 05:10:00|80.35|79.85|79.88|79.38|80.35|79.85|79.87|79.37|151
1734930900000|2024-12-23 05:15:00|79.87|79.37|79.51|79.01|79.89|79.39|79.48|78.98|179
1734931200000|2024-12-23 05:20:00|79.5|79|80.01|79.51|80.11|79.61|79.49|78.99|243
1734931500000|2024-12-23 05:25:00|80.02|79.52|80.09|79.59|80.22|79.72|79.94|79.44|221
1734931800000|2024-12-23 05:30:00|80.1|79.6|80.3|79.8|80.49|79.99|80.07|79.57|268
1734932100000|2024-12-23 05:35:00|80.29|79.79|79.92|79.42|80.3|79.8|79.82|79.32|270
1734932400000|2024-12-23 05:40:00|79.93|79.43|80.05|79.55|80.21|79.71|79.85|79.35|213
1734932700000|2024-12-23 05:45:00|80.07|79.57|80.01|79.51|80.14|79.64|79.86|79.36|271
1734933000000|2024-12-23 05:50:00|80|79.5|79.87|79.37|80.16|79.66|79.87|79.37|277
1734933300000|2024-12-23 05:55:00|79.86|79.36|79.97|79.47|79.97|79.47|79.78|79.28|196
1734933600000|2024-12-23 06:00:00|79.96|79.46|79.87|79.37|80.2|79.7|79.86|79.36|246
1734933900000|2024-12-23 06:05:00|79.88|79.38|79.24|78.74|79.88|79.38|79.23|78.73|211
1734934200000|2024-12-23 06:10:00|79.23|78.73|78.9|78.4|79.42|78.92|78.9|78.4|296
1734934500000|2024-12-23 06:15:00|78.91|78.41|79.36|78.86|79.46|78.96|78.91|78.41|341
1734934800000|2024-12-23 06:20:00|79.37|78.87|79.67|79.17|79.71|79.21|79.36|78.86|277
1734935100000|2024-12-23 06:25:00|79.66|79.16|79.35|78.85|79.7|79.2|79.28|78.78|281
1734935400000|2024-12-23 06:30:00|79.37|78.87|78.83|78.33|79.43|78.93|78.73|78.23|263
1734935700000|2024-12-23 06:35:00|78.82|78.32|78.41|77.91|78.82|78.32|78.41|77.91|345
1734936000000|2024-12-23 06:40:00|78.43|77.93|78.77|78.27|78.93|78.43|78.35|77.85|338
1734936300000|2024-12-23 06:45:00|78.78|78.28|78.88|78.38|78.91|78.41|78.56|78.06|257
1734936600000|2024-12-23 06:50:00|78.83|78.33|78.71|78.21|78.83|78.33|78.41|77.91|201
1734936900000|2024-12-23 06:55:00|78.7|78.2|78.64|78.14|78.85|78.35|78.64|78.14|227
1734937200000|2024-12-23 07:00:00|78.65|78.15|78.77|78.27|79.1|78.6|78.65|78.15|321
1734937500000|2024-12-23 07:05:00|78.75|78.25|79.07|78.57|79.24|78.74|78.74|78.24|245
1734937800000|2024-12-23 07:10:00|79.06|78.56|79.18|78.68|79.26|78.76|79.04|78.54|240
1734938100000|2024-12-23 07:15:00|79.19|78.69|78.42|77.92|79.28|78.78|78.41|77.91|235
1734938400000|2024-12-23 07:20:00|78.43|77.93|79|78.5|79.18|78.68|78.41|77.91|244
1734938700000|2024-12-23 07:25:00|78.99|78.49|79.45|78.95|79.54|79.04|78.99|78.49|200
1734939000000|2024-12-23 07:30:00|79.43|78.93|79.22|78.72|79.56|79.06|79.11|78.61|253
1734939300000|2024-12-23 07:35:00|79.23|78.73|79.27|78.77|79.38|78.88|79.07|78.57|187
1734939600000|2024-12-23 07:40:00|79.26|78.76|79.42|78.92|79.49|78.99|79.23|78.73|168
1734939900000|2024-12-23 07:45:00|79.43|78.93|79.7|79.2|79.92|79.42|79.43|78.93|163
1734940200000|2024-12-23 07:50:00|79.69|79.19|79.63|79.13|79.72|79.22|79.45|78.95|188
1734940500000|2024-12-23 07:55:00|79.53|79.03|79.64|79.14|79.64|79.14|79.46|78.96|137
1734940800000|2024-12-23 08:00:00|79.63|79.13|79.66|79.16|79.77|79.27|79.46|78.96|243
1734941100000|2024-12-23 08:05:00|79.67|79.17|79.38|78.88|79.67|79.17|79.15|78.65|195
1734941400000|2024-12-23 08:10:00|79.37|78.87|79.49|78.99|79.71|79.21|79.36|78.86|159
1734941700000|2024-12-23 08:15:00|79.48|78.98|79.6|79.1|79.68|79.18|79.38|78.88|219
1734942000000|2024-12-23 08:20:00|79.61|79.11|79.8|79.3|79.91|79.41|79.44|78.94|187
1734942300000|2024-12-23 08:25:00|79.79|79.29|79.27|78.77|79.8|79.3|79.24|78.74|121
1734942600000|2024-12-23 08:30:00|79.28|78.78|79.59|79.09|79.63|79.13|79.19|78.69|190
1734942900000|2024-12-23 08:35:00|79.58|79.08|79.88|79.38|79.94|79.44|79.53|79.03|170
1734943200000|2024-12-23 08:40:00|79.87|79.37|79.65|79.15|79.93|79.43|79.48|78.98|142
1734943500000|2024-12-23 08:45:00|79.63|79.13|80.28|79.78|80.29|79.79|79.63|79.13|210
1734943800000|2024-12-23 08:50:00|80.29|79.79|80.11|79.61|80.29|79.79|80.06|79.56|162
1734944100000|2024-12-23 08:55:00|80.1|79.6|80.35|79.85|80.38|79.88|80.09|79.59|133
1734944400000|2024-12-23 09:00:00|80.34|79.84|81.04|80.54|81.07|80.57|80.23|79.73|271
1734944700000|2024-12-23 09:05:00|81.03|80.53|81|80.5|81.37|80.87|80.82|80.32|292
1734945000000|2024-12-23 09:10:00|81.01|80.51|80.78|80.28|81.02|80.52|80.67|80.17|256
1734945300000|2024-12-23 09:15:00|80.79|80.29|80.53|80.03|80.94|80.44|80.44|79.94|295
1734945600000|2024-12-23 09:20:00|80.5|80|80.5|80|80.62|80.12|80.4|79.9|149
1734945900000|2024-12-23 09:25:00|80.49|79.99|80.49|79.99|80.73|80.23|80.37|79.87|130
1734946200000|2024-12-23 09:30:00|80.4|79.9|80.18|79.68|80.55|80.05|80.18|79.68|241
1734946500000|2024-12-23 09:35:00|80.19|79.69|80.31|79.81|80.46|79.96|80.18|79.68|224
1734946800000|2024-12-23 09:40:00|80.32|79.82|80.43|79.93|80.52|80.02|80.32|79.82|177
1734947100000|2024-12-23 09:45:00|80.5|80|80.43|79.93|80.56|80.06|80.15|79.65|140
1734947400000|2024-12-23 09:50:00|80.44|79.94|80.4|79.9|80.49|79.99|80.25|79.75|154
1734947700000|2024-12-23 09:55:00|80.41|79.91|80.37|79.87|80.5|80|80.26|79.76|121
1734948000000|2024-12-23 10:00:00|80.38|79.88|80.31|79.81|80.7|80.2|80.27|79.77|222
1734948300000|2024-12-23 10:05:00|80.32|79.82|80.33|79.83|80.44|79.94|80.23|79.73|228
1734948600000|2024-12-23 10:10:00|80.34|79.84|80.58|80.08|80.6|80.1|80.31|79.81|159
1734948900000|2024-12-23 10:15:00|80.55|80.05|80.83|80.33|80.9|80.4|80.52|80.02|312
1734949200000|2024-12-23 10:20:00|80.82|80.32|80.58|80.08|80.88|80.38|80.53|80.03|380
1734949500000|2024-12-23 10:25:00|80.57|80.07|80.59|80.09|80.73|80.23|80.49|79.99|331
1734949800000|2024-12-23 10:30:00|80.57|80.07|80.15|79.65|80.59|80.09|80.14|79.64|263
1734950100000|2024-12-23 10:35:00|80.14|79.64|80.06|79.56|80.27|79.77|80.02|79.52|168
1734950400000|2024-12-23 10:40:00|80.07|79.57|80.18|79.68|80.36|79.86|80.06|79.56|174
1734950700000|2024-12-23 10:45:00|80.19|79.69|80.04|79.54|80.33|79.83|80.02|79.52|209
1734951000000|2024-12-23 10:50:00|80.03|79.53|80.12|79.62|80.13|79.63|79.92|79.42|170
1734951300000|2024-12-23 10:55:00|80.11|79.61|80.53|80.03|80.69|80.19|80.11|79.61|182
1734951600000|2024-12-23 11:00:00|80.54|80.04|80.26|79.76|80.71|80.21|80.2|79.7|200
1734951900000|2024-12-23 11:05:00|80.27|79.77|80.22|79.72|80.45|79.95|80.16|79.66|141
1734952200000|2024-12-23 11:10:00|80.23|79.73|80.2|79.7|80.27|79.77|80.06|79.56|120
1734952500000|2024-12-23 11:15:00|80.19|79.69|80.19|79.69|80.25|79.75|80.07|79.57|151
1734952800000|2024-12-23 11:20:00|80.18|79.68|80.43|79.93|80.55|80.05|80.17|79.67|142
1734953100000|2024-12-23 11:25:00|80.44|79.94|80.17|79.67|80.46|79.96|80.16|79.66|131
1734953400000|2024-12-23 11:30:00|80.18|79.68|80.09|79.59|80.28|79.78|80.06|79.56|143
1734953700000|2024-12-23 11:35:00|80.1|79.6|80|79.5|80.19|79.69|79.93|79.43|131
1734954000000|2024-12-23 11:40:00|80.01|79.51|80.13|79.63|80.16|79.66|79.94|79.44|129
1734954300000|2024-12-23 11:45:00|80.12|79.62|79.83|79.33|80.12|79.62|79.73|79.23|147
1734954600000|2024-12-23 11:50:00|79.84|79.34|79.9|79.4|80|79.5|79.82|79.32|163
1734954900000|2024-12-23 11:55:00|79.91|79.41|79.87|79.37|79.94|79.44|79.8|79.3|131
1734955200000|2024-12-23 12:00:00|79.88|79.38|80.1|79.6|80.1|79.6|79.87|79.37|223
1734955500000|2024-12-23 12:05:00|80.08|79.58|80.28|79.78|80.33|79.83|80.07|79.57|140
1734955800000|2024-12-23 12:10:00|80.27|79.77|79.98|79.48|80.3|79.8|79.78|79.28|187
1734956100000|2024-12-23 12:15:00|79.99|79.49|80.11|79.61|80.23|79.73|79.92|79.42|200
1734956400000|2024-12-23 12:20:00|80.1|79.6|80.37|79.87|80.44|79.94|80.06|79.56|168
1734956700000|2024-12-23 12:25:00|80.38|79.88|80.52|80.02|80.53|80.03|80.3|79.8|151
1734957000000|2024-12-23 12:30:00|80.5|80|80.43|79.93|80.61|80.11|80.39|79.89|203
1734957300000|2024-12-23 12:35:00|80.42|79.92|80.36|79.86|80.49|79.99|80.19|79.69|127
1734957600000|2024-12-23 12:40:00|80.38|79.88|80.4|79.9|80.42|79.92|80.24|79.74|117
1734957900000|2024-12-23 12:45:00|80.35|79.85|80.87|80.37|80.96|80.46|80.33|79.83|168
1734958200000|2024-12-23 12:50:00|80.89|80.39|80.51|80.01|80.92|80.42|80.48|79.98|123
1734958500000|2024-12-23 12:55:00|80.53|80.03|80.58|80.08|80.62|80.12|80.49|79.99|111
1734958800000|2024-12-23 13:00:00|80.48|79.98|80.37|79.87|80.66|80.16|80.35|79.85|203
1734959100000|2024-12-23 13:05:00|80.36|79.86|80.08|79.58|80.5|80|79.95|79.45|198
1734959400000|2024-12-23 13:10:00|80.07|79.57|79.89|79.39|80.21|79.71|79.87|79.37|217
1734959700000|2024-12-23 13:15:00|79.88|79.38|80.04|79.54|80.17|79.67|79.85|79.35|224
1734960000000|2024-12-23 13:20:00|80.01|79.51|80.04|79.54|80.08|79.58|79.79|79.29|170
1734960300000|2024-12-23 13:25:00|80.05|79.55|79.91|79.41|80.06|79.56|79.88|79.38|147
1734960600000|2024-12-23 13:30:00|79.9|79.4|79.41|78.91|80.07|79.57|79.37|78.87|211
1734960900000|2024-12-23 13:35:00|79.44|78.94|79.08|78.58|79.57|79.07|78.93|78.43|292
1734961200000|2024-12-23 13:40:00|79.07|78.57|78.92|78.42|79.13|78.63|78.76|78.26|302
1734961500000|2024-12-23 13:45:00|78.93|78.43|79.13|78.63|79.37|78.87|78.84|78.34|385
1734961800000|2024-12-23 13:50:00|79.12|78.62|79|78.5|79.16|78.66|78.91|78.41|339
1734962100000|2024-12-23 13:55:00|78.97|78.47|79.13|78.63|79.26|78.76|78.95|78.45|238
1734962400000|2024-12-23 14:00:00|79.24|78.74|79.86|79.36|79.89|79.39|79.13|78.63|226
1734962700000|2024-12-23 14:05:00|79.85|79.35|80.05|79.55|80.34|79.84|79.85|79.35|213
1734963000000|2024-12-23 14:10:00|80.06|79.56|80.02|79.52|80.24|79.74|79.99|79.49|190
1734963300000|2024-12-23 14:15:00|80.03|79.53|80.09|79.59|80.43|79.93|80|79.5|170
1734963600000|2024-12-23 14:20:00|80.08|79.58|80.35|79.85|80.47|79.97|80.08|79.58|184
1734963900000|2024-12-23 14:25:00|80.36|79.86|80.49|79.99|80.54|80.04|80.3|79.8|152
1734964200000|2024-12-23 14:30:00|80.38|79.88|79.93|79.43|80.56|80.06|79.93|79.43|338
1734964500000|2024-12-23 14:35:00|79.94|79.44|79.51|79.01|79.99|79.49|79.44|78.94|375
1734964800000|2024-12-23 14:40:00|79.5|79|78.9|78.4|79.5|79|78.9|78.4|436
1734965100000|2024-12-23 14:45:00|78.89|78.39|78.51|78.01|79.21|78.71|78.35|77.85|356
1734965400000|2024-12-23 14:50:00|78.49|77.99|78.58|78.08|78.6|78.1|78.16|77.66|373
1734965700000|2024-12-23 14:55:00|78.57|78.07|78.97|78.47|79.32|78.82|78.37|77.87|381
1734966000000|2024-12-23 15:00:00|79.12|78.62|78.62|78.12|79.12|78.62|78.49|77.99|274
1734966300000|2024-12-23 15:05:00|78.6|78.1|78.72|78.22|78.93|78.43|78.49|77.99|268
1734966600000|2024-12-23 15:10:00|78.69|78.19|78.7|78.2|79.09|78.59|78.47|77.97|260
1734966900000|2024-12-23 15:15:00|78.71|78.21|78.31|77.81|79.06|78.56|78.21|77.71|291
1734967200000|2024-12-23 15:20:00|78.32|77.82|78.94|78.44|79.14|78.64|78.32|77.82|264
1734967500000|2024-12-23 15:25:00|78.92|78.42|78.89|78.39|78.99|78.49|78.68|78.18|259
1734967800000|2024-12-23 15:30:00|78.77|78.27|78.78|78.28|78.94|78.44|78.48|77.98|372
1734968100000|2024-12-23 15:35:00|78.77|78.27|78.73|78.23|78.94|78.44|78.36|77.86|328
1734968400000|2024-12-23 15:40:00|78.72|78.22|78.51|78.01|78.75|78.25|78.37|77.87|289
1734968700000|2024-12-23 15:45:00|78.5|78|78.71|78.21|78.78|78.28|78.38|77.88|315
1734969000000|2024-12-23 15:50:00|78.72|78.22|78.47|77.97|78.73|78.23|78.28|77.78|312
1734969300000|2024-12-23 15:55:00|78.48|77.98|78.43|77.93|78.66|78.16|78.27|77.77|245
1734969600000|2024-12-23 16:00:00|78.52|78.02|78.83|78.33|78.85|78.35|78.45|77.95|207
1734969900000|2024-12-23 16:05:00|78.84|78.34|78.73|78.23|79.11|78.61|78.54|78.04|256
1734970200000|2024-12-23 16:10:00|78.72|78.22|78.93|78.43|79.1|78.6|78.6|78.1|181
1734970500000|2024-12-23 16:15:00|78.81|78.31|78.82|78.32|79.06|78.56|78.65|78.15|268
1734970800000|2024-12-23 16:20:00|78.81|78.31|78.78|78.28|78.96|78.46|78.55|78.05|288
1734971100000|2024-12-23 16:25:00|78.79|78.29|79.26|78.76|79.34|78.84|78.76|78.26|218
1734971400000|2024-12-23 16:30:00|79.34|78.84|79.01|78.51|79.39|78.89|78.97|78.47|202
1734971700000|2024-12-23 16:35:00|79.02|78.52|79.19|78.69|79.32|78.82|78.95|78.45|171
1734972000000|2024-12-23 16:40:00|79.18|78.68|79.64|79.14|79.66|79.16|79.15|78.65|155
1734972300000|2024-12-23 16:45:00|79.54|79.04|80.41|79.91|80.55|80.05|79.39|78.89|319
1734972600000|2024-12-23 16:50:00|80.42|79.92|81.07|80.57|81.14|80.64|80.32|79.82|380
1734972900000|2024-12-23 16:55:00|81.08|80.58|80.72|80.22|81.13|80.63|80.56|80.06|323
1734973200000|2024-12-23 17:00:00|80.71|80.21|80.41|79.91|80.99|80.49|80.34|79.84|367
1734973500000|2024-12-23 17:05:00|80.42|79.92|80.5|80|80.63|80.13|80|79.5|327
1734973800000|2024-12-23 17:10:00|80.51|80.01|80.4|79.9|80.7|80.2|80.27|79.77|350
1734974100000|2024-12-23 17:15:00|80.49|79.99|80.75|80.25|80.82|80.32|80.37|79.87|232
1734974400000|2024-12-23 17:20:00|80.74|80.24|81.07|80.57|81.18|80.68|80.73|80.23|218
1734974700000|2024-12-23 17:25:00|81.08|80.58|80.95|80.45|81.13|80.63|80.85|80.35|142
1734975000000|2024-12-23 17:30:00|80.83|80.33|80.65|80.15|80.84|80.34|80.5|80|264
1734975300000|2024-12-23 17:35:00|80.64|80.14|80.4|79.9|80.65|80.15|80.24|79.74|262
1734975600000|2024-12-23 17:40:00|80.41|79.91|80.18|79.68|80.45|79.95|80.04|79.54|253
1734975900000|2024-12-23 17:45:00|80.19|79.69|80.04|79.54|80.28|79.78|79.84|79.34|252
1734976200000|2024-12-23 17:50:00|80.03|79.53|79.84|79.34|80.04|79.54|79.76|79.26|215
1734976500000|2024-12-23 17:55:00|79.85|79.35|79.79|79.29|80.01|79.51|79.77|79.27|191
1734976800000|2024-12-23 18:00:00|79.8|79.3|79.91|79.41|80.11|79.61|79.76|79.26|207
1734977100000|2024-12-23 18:05:00|79.89|79.39|79.96|79.46|80.06|79.56|79.73|79.23|220
1734977400000|2024-12-23 18:10:00|79.95|79.45|80.26|79.76|80.3|79.8|79.95|79.45|211
1734977700000|2024-12-23 18:15:00|80.38|79.88|80.27|79.77|80.42|79.92|80.2|79.7|138
1734978000000|2024-12-23 18:20:00|80.26|79.76|80.2|79.7|80.42|79.92|80.17|79.67|130
1734978300000|2024-12-23 18:25:00|80.21|79.71|80.26|79.76|80.41|79.91|80.15|79.65|81
1734978600000|2024-12-23 18:30:00|80.25|79.75|80.22|79.72|80.46|79.96|80.21|79.71|126
1734978900000|2024-12-23 18:35:00|80.23|79.73|80.11|79.61|80.34|79.84|79.94|79.44|121
1734979200000|2024-12-23 18:40:00|80.1|79.6|79.75|79.25|80.15|79.65|79.75|79.25|82
1734979500000|2024-12-23 18:45:00|79.65|79.15|79.62|79.12|79.74|79.24|79.56|79.06|162
1734979800000|2024-12-23 18:50:00|79.59|79.09|79.16|78.66|79.6|79.1|78.99|78.49|193
1734980100000|2024-12-23 18:55:00|79.14|78.64|79.16|78.66|79.3|78.8|79.08|78.58|188
1734980400000|2024-12-23 19:00:00|79.15|78.65|79.6|79.1|79.6|79.1|79.15|78.65|227
1734980700000|2024-12-23 19:05:00|79.59|79.09|80.23|79.73|80.32|79.82|79.59|79.09|254
1734981000000|2024-12-23 19:10:00|80.24|79.74|80.37|79.87|80.4|79.9|80.07|79.57|196
1734981300000|2024-12-23 19:15:00|80.38|79.88|80.65|80.15|80.77|80.27|80.38|79.88|225
1734981600000|2024-12-23 19:20:00|80.64|80.14|81.11|80.61|81.15|80.65|80.64|80.14|212
1734981900000|2024-12-23 19:25:00|81.12|80.62|80.81|80.31|81.15|80.65|80.75|80.25|237
1734982200000|2024-12-23 19:30:00|80.94|80.44|80.82|80.32|81.21|80.71|80.73|80.23|161
1734982500000|2024-12-23 19:35:00|80.81|80.31|80.52|80.02|80.81|80.31|80.52|80.02|115
1734982800000|2024-12-23 19:40:00|80.53|80.03|80.6|80.1|80.71|80.21|80.52|80.02|122
1734983100000|2024-12-23 19:45:00|80.61|80.11|80.45|79.95|80.76|80.26|80.45|79.95|147
1734983400000|2024-12-23 19:50:00|80.46|79.96|80.51|80.01|80.62|80.12|80.29|79.79|162
1734983700000|2024-12-23 19:55:00|80.53|80.03|80.6|80.1|80.68|80.18|80.44|79.94|108
1734984000000|2024-12-23 20:00:00|80.59|80.09|81.21|80.71|81.21|80.71|80.56|80.06|178
1734984300000|2024-12-23 20:05:00|81.19|80.69|81.12|80.62|81.2|80.7|80.66|80.16|216
1734984600000|2024-12-23 20:10:00|81.11|80.61|81.09|80.59|81.23|80.73|80.94|80.44|184
1734984900000|2024-12-23 20:15:00|81.11|80.61|81.52|81.02|81.55|81.05|81.05|80.55|212
1734985200000|2024-12-23 20:20:00|81.53|81.03|81.65|81.15|81.66|81.16|81.24|80.74|197
1734985500000|2024-12-23 20:25:00|81.66|81.16|82.14|81.64|82.2|81.7|81.66|81.16|137
1734985800000|2024-12-23 20:30:00|82.16|81.66|82.18|81.68|82.48|81.98|81.98|81.48|207
1734986100000|2024-12-23 20:35:00|82.16|81.66|82.63|82.13|82.8|82.3|82.14|81.64|222
1734986400000|2024-12-23 20:40:00|82.59|82.09|82.11|81.61|82.6|82.1|81.96|81.46|208
1734986700000|2024-12-23 20:45:00|82.1|81.6|82.42|81.92|82.53|82.03|81.93|81.43|274
1734987000000|2024-12-23 20:50:00|82.39|81.89|82.97|82.47|82.99|82.49|82.39|81.89|248
1734987300000|2024-12-23 20:55:00|82.98|82.48|83.46|82.96|83.64|83.14|82.98|82.48|204
1734987600000|2024-12-23 21:00:00|83.39|82.89|84.27|83.77|84.36|83.86|83.37|82.87|335
1734987900000|2024-12-23 21:05:00|84.28|83.78|84.46|83.96|84.47|83.97|83.99|83.49|277
1734988200000|2024-12-23 21:10:00|84.47|83.97|84.61|84.11|84.69|84.19|84.2|83.7|367
1734988500000|2024-12-23 21:15:00|84.63|84.13|84.81|84.31|85.09|84.59|84.44|83.94|334
1734988800000|2024-12-23 21:20:00|84.79|84.29|85.15|84.65|85.21|84.71|84.66|84.16|288
1734989100000|2024-12-23 21:25:00|85.16|84.66|84.87|84.37|85.28|84.78|84.83|84.33|162
1734989400000|2024-12-23 21:30:00|84.75|84.25|84.32|83.82|84.85|84.35|84.25|83.75|422
1734989700000|2024-12-23 21:35:00|84.3|83.8|84.4|83.9|84.61|84.11|84.08|83.58|401
1734990000000|2024-12-23 21:40:00|84.41|83.91|84.29|83.79|84.55|84.05|84.24|83.74|350
1734990300000|2024-12-23 21:45:00|84.42|83.92|83.78|83.28|84.52|84.02|83.72|83.22|197
1734990600000|2024-12-23 21:50:00|83.79|83.29|83.93|83.43|84.3|83.8|83.77|83.27|231
1734990900000|2024-12-23 21:55:00|84.05|83.55|83.8|83.3|84.05|83.55|83.79|83.29|237
1734991200000|2024-12-23 22:00:00|83.79|83.29|84.03|83.53|84.3|83.8|83.79|83.29|437
1734991500000|2024-12-23 22:05:00|84.02|83.52|84.17|83.67|84.4|83.9|83.93|83.43|348
1734991800000|2024-12-23 22:10:00|84.15|83.65|84.1|83.6|84.2|83.7|83.85|83.35|395
1734992100000|2024-12-23 22:15:00|84.07|83.57|84.59|84.09|84.61|84.11|84.05|83.55|266
1734992400000|2024-12-23 22:20:00|84.6|84.1|85.04|84.54|85.17|84.67|84.6|84.1|191
1734992700000|2024-12-23 22:25:00|85.06|84.56|85.24|84.74|85.28|84.78|85.01|84.51|157
1734993000000|2024-12-23 22:30:00|85.23|84.73|84.77|84.27|85.23|84.73|84.7|84.2|175
1734993300000|2024-12-23 22:35:00|84.79|84.29|85.02|84.52|85.11|84.61|84.63|84.13|147
1734993600000|2024-12-23 22:40:00|85|84.5|84.99|84.49|85.07|84.57|84.97|84.47|59
1734993900000|2024-12-23 22:45:00|84.98|84.48|85.07|84.57|85.08|84.58|84.8|84.3|96
1734994200000|2024-12-23 22:50:00|85.09|84.59|85.13|84.63|85.25|84.75|85|84.5|90
1734994500000|2024-12-23 22:55:00|85.14|84.64|85.64|85.14|85.64|85.14|85.14|84.64|184
1734994800000|2024-12-23 23:00:00|85.65|85.15|85.53|85.03|85.88|85.38|85.24|84.74|235
1734995100000|2024-12-23 23:05:00|85.54|85.04|85.63|85.13|85.69|85.19|85.28|84.78|193
1734995400000|2024-12-23 23:10:00|85.6|85.1|85.55|85.05|85.69|85.19|85.39|84.89|212
1734995700000|2024-12-23 23:15:00|85.54|85.04|85.74|85.24|85.81|85.31|85.36|84.86|182
1734996000000|2024-12-23 23:20:00|85.71|85.21|85.46|84.96|85.82|85.32|85.44|84.94|175
1734996300000|2024-12-23 23:25:00|85.47|84.97|85.44|84.94|85.66|85.16|85.36|84.86|153
1734996600000|2024-12-23 23:30:00|85.45|84.95|84.99|84.49|85.5|85|84.99|84.49|178
1734996900000|2024-12-23 23:35:00|85|84.5|84.84|84.34|85.19|84.69|84.8|84.3|164
1734997200000|2024-12-23 23:40:00|84.85|84.35|84.62|84.12|84.89|84.39|84.58|84.08|145
1734997500000|2024-12-23 23:45:00|84.48|83.98|84.54|84.04|84.7|84.2|84.3|83.8|230
1734997800000|2024-12-23 23:50:00|84.55|84.05|84.54|84.04|84.63|84.13|84.45|83.95|175
1734998100000|2024-12-23 23:55:00|84.56|84.06|84.67|84.17|84.7|84.2|84.56|84.06|95
1734998400000|2024-12-24 00:00:00|84.66|84.16|84.94|84.44|85.13|84.63|84.45|83.95|311
1734998700000|2024-12-24 00:05:00|84.93|84.43|84.89|84.39|85.15|84.65|84.76|84.26|302
1734999000000|2024-12-24 00:10:00|84.9|84.4|84.31|83.81|84.9|84.4|84.21|83.71|268
1734999300000|2024-12-24 00:15:00|84.29|83.79|84.32|83.82|84.46|83.96|84.04|83.54|346
1734999600000|2024-12-24 00:20:00|84.3|83.8|84.07|83.57|84.41|83.91|84.02|83.52|285
1734999900000|2024-12-24 00:25:00|84.06|83.56|84.23|83.73|84.29|83.79|83.85|83.35|260
1735000200000|2024-12-24 00:30:00|84.34|83.84|84.45|83.95|84.58|84.08|84.34|83.84|216
1735000500000|2024-12-24 00:35:00|84.44|83.94|84.53|84.03|84.71|84.21|84.36|83.86|190
1735000800000|2024-12-24 00:40:00|84.52|84.02|84.74|84.24|84.74|84.24|84.45|83.95|146
1735001100000|2024-12-24 00:45:00|84.71|84.21|84.51|84.01|84.71|84.21|84.49|83.99|103
1735001400000|2024-12-24 00:50:00|84.5|84|84.77|84.27|84.81|84.31|84.43|83.93|136
1735001700000|2024-12-24 00:55:00|84.78|84.28|84.96|84.46|85.11|84.61|84.68|84.18|111
1735002000000|2024-12-24 01:00:00|84.97|84.47|85.14|84.64|85.2|84.7|84.96|84.46|127
1735002300000|2024-12-24 01:05:00|85.12|84.62|84.62|84.12|85.21|84.71|84.56|84.06|115
1735002600000|2024-12-24 01:10:00|84.59|84.09|84.74|84.24|84.85|84.35|84.56|84.06|81
1735002900000|2024-12-24 01:15:00|84.64|84.14|84.42|83.92|84.74|84.24|84.37|83.87|153
1735003200000|2024-12-24 01:20:00|84.44|83.94|84.11|83.61|84.44|83.94|84.02|83.52|125
1735003500000|2024-12-24 01:25:00|84.12|83.62|83.98|83.48|84.13|83.63|83.82|83.32|108
1735003800000|2024-12-24 01:30:00|83.96|83.46|83.55|83.05|84.01|83.51|83.48|82.98|205
1735004100000|2024-12-24 01:35:00|83.54|83.04|83.24|82.74|83.54|83.04|83.24|82.74|165
1735004400000|2024-12-24 01:40:00|83.25|82.75|83.42|82.92|83.66|83.16|83.22|82.72|203
1735004700000|2024-12-24 01:45:00|83.41|82.91|83.24|82.74|83.55|83.05|83.22|82.72|200
1735005000000|2024-12-24 01:50:00|83.23|82.73|83.04|82.54|83.32|82.82|82.91|82.41|205
1735005300000|2024-12-24 01:55:00|83.03|82.53|82.99|82.49|83.09|82.59|82.87|82.37|170
1735005600000|2024-12-24 02:00:00|83.11|82.61|83.71|83.21|83.71|83.21|83.08|82.58|147
1735005900000|2024-12-24 02:05:00|83.73|83.23|83.57|83.07|83.77|83.27|83.43|82.93|106
1735006200000|2024-12-24 02:10:00|83.56|83.06|83.04|82.54|83.56|83.06|82.97|82.47|202
1735006500000|2024-12-24 02:15:00|83.03|82.53|82.74|82.24|83.04|82.54|82.73|82.23|253
1735006800000|2024-12-24 02:20:00|82.75|82.25|82.93|82.43|83.08|82.58|82.57|82.07|288
1735007100000|2024-12-24 02:25:00|82.94|82.44|83.33|82.83|83.4|82.9|82.84|82.34|242
1735007400000|2024-12-24 02:30:00|83.34|82.84|83.83|83.33|83.87|83.37|83.33|82.83|201
1735007700000|2024-12-24 02:35:00|83.84|83.34|83.56|83.06|83.84|83.34|83.52|83.02|222
1735008000000|2024-12-24 02:40:00|83.55|83.05|83.63|83.13|83.7|83.2|83.51|83.01|176
1735008300000|2024-12-24 02:45:00|83.6|83.1|83.84|83.34|83.88|83.38|83.57|83.07|168
1735008600000|2024-12-24 02:50:00|83.85|83.35|83.81|83.31|83.87|83.37|83.71|83.21|137
1735008900000|2024-12-24 02:55:00|83.79|83.29|83.6|83.1|83.8|83.3|83.31|82.81|238
1735009200000|2024-12-24 03:00:00|83.59|83.09|83.73|83.23|83.83|83.33|83.58|83.08|238
1735009500000|2024-12-24 03:05:00|83.72|83.22|83.74|83.24|83.78|83.28|83.62|83.12|228
1735009800000|2024-12-24 03:10:00|83.73|83.23|83.65|83.15|83.79|83.29|83.54|83.04|143
1735010100000|2024-12-24 03:15:00|83.64|83.14|83.91|83.41|83.92|83.42|83.57|83.07|148
1735010400000|2024-12-24 03:20:00|83.92|83.42|83.81|83.31|84.05|83.55|83.8|83.3|107
1735010700000|2024-12-24 03:25:00|83.83|83.33|84.09|83.59|84.1|83.6|83.82|83.32|122
1735011000000|2024-12-24 03:30:00|84.1|83.6|84.17|83.67|84.42|83.92|84.04|83.54|179
1735011300000|2024-12-24 03:35:00|84.18|83.68|84.07|83.57|84.27|83.77|84.05|83.55|156
1735011600000|2024-12-24 03:40:00|84.06|83.56|84.11|83.61|84.27|83.77|84.04|83.54|144
1735011900000|2024-12-24 03:45:00|84.09|83.59|84.2|83.7|84.22|83.72|84|83.5|162
1735012200000|2024-12-24 03:50:00|84.19|83.69|84.18|83.68|84.28|83.78|84.13|83.63|131
1735012500000|2024-12-24 03:55:00|84.19|83.69|84.38|83.88|84.4|83.9|84.18|83.68|160
1735012800000|2024-12-24 04:00:00|84.39|83.89|84.5|84|84.52|84.02|84.25|83.75|176
1735013100000|2024-12-24 04:05:00|84.49|83.99|84.39|83.89|84.56|84.06|84.37|83.87|167
1735013400000|2024-12-24 04:10:00|84.41|83.91|84.64|84.14|84.69|84.19|84.26|83.76|138
1735013700000|2024-12-24 04:15:00|84.63|84.13|84.85|84.35|84.98|84.48|84.63|84.13|160
1735014000000|2024-12-24 04:20:00|84.86|84.36|84.99|84.49|85.13|84.63|84.85|84.35|115
1735014300000|2024-12-24 04:25:00|85|84.5|85.22|84.72|85.22|84.72|84.96|84.46|149
1735014600000|2024-12-24 04:30:00|85.23|84.73|84.81|84.31|85.23|84.73|84.78|84.28|157
1735014900000|2024-12-24 04:35:00|84.8|84.3|84.86|84.36|85.22|84.72|84.78|84.28|244
1735015200000|2024-12-24 04:40:00|84.85|84.35|84.88|84.38|84.98|84.48|84.71|84.21|263
1735015500000|2024-12-24 04:45:00|84.87|84.37|84.74|84.24|84.93|84.43|84.68|84.18|224
1735015800000|2024-12-24 04:50:00|84.73|84.23|84.99|84.49|85|84.5|84.64|84.14|212
1735016100000|2024-12-24 04:55:00|85|84.5|85.17|84.67|85.17|84.67|84.97|84.47|140
1735016400000|2024-12-24 05:00:00|85.19|84.69|84.89|84.39|85.3|84.8|84.87|84.37|198
1735016700000|2024-12-24 05:05:00|84.88|84.38|85.07|84.57|85.15|84.65|84.82|84.32|146
1735017000000|2024-12-24 05:10:00|85.06|84.56|85.12|84.62|85.18|84.68|85|84.5|138
1735017300000|2024-12-24 05:15:00|85.11|84.61|84.85|84.35|85.3|84.8|84.85|84.35|152
1735017600000|2024-12-24 05:20:00|84.86|84.36|85.03|84.53|85.08|84.58|84.75|84.25|147
1735017900000|2024-12-24 05:25:00|85.02|84.52|85.18|84.68|85.19|84.69|84.98|84.48|144
1735018200000|2024-12-24 05:30:00|85.07|84.57|85.12|84.62|85.27|84.77|85.01|84.51|168
1735018500000|2024-12-24 05:35:00|85.14|84.64|84.81|84.31|85.16|84.66|84.81|84.31|130
1735018800000|2024-12-24 05:40:00|84.8|84.3|84.81|84.31|84.96|84.46|84.7|84.2|139
1735019100000|2024-12-24 05:45:00|84.83|84.33|84.7|84.2|84.84|84.34|84.68|84.18|139
1735019400000|2024-12-24 05:50:00|84.69|84.19|84.66|84.16|84.7|84.2|84.53|84.03|107
1735019700000|2024-12-24 05:55:00|84.67|84.17|84.6|84.1|84.78|84.28|84.59|84.09|86
1735020000000|2024-12-24 06:00:00|84.59|84.09|84.46|83.96|84.68|84.18|84.4|83.9|99
1735020300000|2024-12-24 06:05:00|84.48|83.98|84.18|83.68|84.53|84.03|84.17|83.67|109
1735020600000|2024-12-24 06:10:00|84.2|83.7|84.1|83.6|84.28|83.78|84.06|83.56|73
1735020900000|2024-12-24 06:15:00|84.23|83.73|84.09|83.59|84.35|83.85|83.93|83.43|102
1735021200000|2024-12-24 06:20:00|84.08|83.58|84.01|83.51|84.23|83.73|83.99|83.49|109
1735021500000|2024-12-24 06:25:00|84.02|83.52|84.11|83.61|84.12|83.62|83.98|83.48|84
1735021800000|2024-12-24 06:30:00|83.98|83.48|83.59|83.09|83.99|83.49|83.57|83.07|128
1735022100000|2024-12-24 06:35:00|83.6|83.1|83.5|83|83.73|83.23|83.49|82.99|129
1735022400000|2024-12-24 06:40:00|83.51|83.01|83.58|83.08|83.61|83.11|83.42|82.92|126
1735022700000|2024-12-24 06:45:00|83.59|83.09|83.65|83.15|83.72|83.22|83.51|83.01|141
1735023000000|2024-12-24 06:50:00|83.64|83.14|83.27|82.77|83.64|83.14|83.26|82.76|162
1735023300000|2024-12-24 06:55:00|83.26|82.76|83.07|82.57|83.31|82.81|82.97|82.47|157
1735023600000|2024-12-24 07:00:00|83.19|82.69|82.98|82.48|83.32|82.82|82.97|82.47|134
1735023900000|2024-12-24 07:05:00|82.96|82.46|82.9|82.4|83.15|82.65|82.9|82.4|151
1735024200000|2024-12-24 07:10:00|82.88|82.38|83.14|82.64|83.15|82.65|82.86|82.36|139
1735024500000|2024-12-24 07:15:00|83.13|82.63|83.44|82.94|83.54|83.04|83.12|82.62|153
1735024800000|2024-12-24 07:20:00|83.43|82.93|83.69|83.19|83.72|83.22|83.43|82.93|104
1735025100000|2024-12-24 07:25:00|83.7|83.2|83.61|83.11|83.7|83.2|83.55|83.05|53
1735025400000|2024-12-24 07:30:00|83.6|83.1|83.45|82.95|83.74|83.24|83.45|82.95|92
1735025700000|2024-12-24 07:35:00|83.46|82.96|83.49|82.99|83.57|83.07|83.38|82.88|70
1735026000000|2024-12-24 07:40:00|83.51|83.01|83.56|83.06|83.67|83.17|83.42|82.92|79
1735026300000|2024-12-24 07:45:00|83.55|83.05|83.59|83.09|83.62|83.12|83.52|83.02|82
1735026600000|2024-12-24 07:50:00|83.6|83.1|83.54|83.04|83.7|83.2|83.52|83.02|49
1735026900000|2024-12-24 07:55:00|83.53|83.03|83.49|82.99|83.57|83.07|83.47|82.97|28
1735027200000|2024-12-24 08:00:00|83.5|83|83.89|83.39|83.89|83.39|83.26|82.76|118
1735027500000|2024-12-24 08:05:00|83.9|83.4|83.85|83.35|84.09|83.59|83.83|83.33|117
1735027800000|2024-12-24 08:10:00|83.84|83.34|83.86|83.36|84.03|83.53|83.77|83.27|150
1735028100000|2024-12-24 08:15:00|83.85|83.35|84.25|83.75|84.27|83.77|83.76|83.26|176
1735028400000|2024-12-24 08:20:00|84.24|83.74|84.39|83.89|84.54|84.04|84.24|83.74|174
1735028700000|2024-12-24 08:25:00|84.4|83.9|84.28|83.78|84.4|83.9|84.21|83.71|145
1735029000000|2024-12-24 08:30:00|84.26|83.76|84.2|83.7|84.32|83.82|84.02|83.52|161
1735029300000|2024-12-24 08:35:00|84.19|83.69|84.28|83.78|84.5|84|84.19|83.69|94
1735029600000|2024-12-24 08:40:00|84.3|83.8|84.01|83.51|84.3|83.8|83.93|83.43|89
1735029900000|2024-12-24 08:45:00|83.99|83.49|83.91|83.41|84.03|83.53|83.82|83.32|127
1735030200000|2024-12-24 08:50:00|83.92|83.42|84.35|83.85|84.4|83.9|83.92|83.42|105
1735030500000|2024-12-24 08:55:00|84.31|83.81|84.48|83.98|84.59|84.09|84.29|83.79|61
1735030800000|2024-12-24 09:00:00|84.43|83.93|84.64|84.14|84.72|84.22|84.41|83.91|141
1735031100000|2024-12-24 09:05:00|84.62|84.12|84.35|83.85|84.65|84.15|84.21|83.71|126
1735031400000|2024-12-24 09:10:00|84.34|83.84|83.88|83.38|84.35|83.85|83.84|83.34|84
1735031700000|2024-12-24 09:15:00|83.74|83.24|83.83|83.33|83.84|83.34|83.42|82.92|205
1735032000000|2024-12-24 09:20:00|83.85|83.35|83.87|83.37|83.94|83.44|83.62|83.12|180
1735032300000|2024-12-24 09:25:00|83.88|83.38|83.94|83.44|84.01|83.51|83.79|83.29|144
1735032600000|2024-12-24 09:30:00|83.91|83.41|84.12|83.62|84.17|83.67|83.75|83.25|188
1735032900000|2024-12-24 09:35:00|84.13|83.63|84.15|83.65|84.18|83.68|83.99|83.49|177
1735033200000|2024-12-24 09:40:00|84.14|83.64|83.95|83.45|84.27|83.77|83.95|83.45|148
1735033500000|2024-12-24 09:45:00|83.94|83.44|83.91|83.41|84.12|83.62|83.83|83.33|191
1735033800000|2024-12-24 09:50:00|83.92|83.42|83.86|83.36|83.95|83.45|83.67|83.17|226
1735034100000|2024-12-24 09:55:00|83.85|83.35|83.66|83.16|83.93|83.43|83.66|83.16|147
1735034400000|2024-12-24 10:00:00|83.65|83.15|83.31|82.81|83.83|83.33|83.31|82.81|229
1735034700000|2024-12-24 10:05:00|83.29|82.79|83.57|83.07|83.72|83.22|83.24|82.74|249
1735035000000|2024-12-24 10:10:00|83.58|83.08|83.47|82.97|83.69|83.19|83.38|82.88|231
1735035300000|2024-12-24 10:15:00|83.46|82.96|83.47|82.97|83.72|83.22|83.27|82.77|187
1735035600000|2024-12-24 10:20:00|83.46|82.96|83.33|82.83|83.47|82.97|83.22|82.72|169
1735035900000|2024-12-24 10:25:00|83.34|82.84|83.22|82.72|83.36|82.86|83.09|82.59|143
1735036200000|2024-12-24 10:30:00|83.36|82.86|83.6|83.1|83.63|83.13|83.3|82.8|139
1735036500000|2024-12-24 10:35:00|83.58|83.08|83.7|83.2|83.8|83.3|83.5|83|117
1735036800000|2024-12-24 10:40:00|83.68|83.18|83.31|82.81|83.68|83.18|83.31|82.81|83
1735037100000|2024-12-24 10:45:00|83.32|82.82|83.4|82.9|83.51|83.01|83.32|82.82|110
1735037400000|2024-12-24 10:50:00|83.41|82.91|83.52|83.02|83.64|83.14|83.41|82.91|88
1735037700000|2024-12-24 10:55:00|83.51|83.01|83.4|82.9|83.55|83.05|83.38|82.88|70
1735038000000|2024-12-24 11:00:00|83.41|82.91|83.46|82.96|83.67|83.17|83.33|82.83|128
1735038300000|2024-12-24 11:05:00|83.47|82.97|83.64|83.14|83.69|83.19|83.47|82.97|120
1735038600000|2024-12-24 11:10:00|83.65|83.15|83.83|83.33|83.93|83.43|83.63|83.13|77
1735038900000|2024-12-24 11:15:00|83.67|83.17|83.88|83.38|83.95|83.45|83.58|83.08|150
1735039200000|2024-12-24 11:20:00|83.89|83.39|83.75|83.25|83.9|83.4|83.65|83.15|157
1735039500000|2024-12-24 11:25:00|83.79|83.29|83.98|83.48|83.99|83.49|83.71|83.21|157
1735039800000|2024-12-24 11:30:00|83.99|83.49|84.18|83.68|84.22|83.72|83.9|83.4|157
1735040100000|2024-12-24 11:35:00|84.17|83.67|84.02|83.52|84.17|83.67|83.97|83.47|132
1735040400000|2024-12-24 11:40:00|84.03|83.53|84.21|83.71|84.27|83.77|84.03|83.53|122
1735040700000|2024-12-24 11:45:00|84.19|83.69|83.97|83.47|84.27|83.77|83.92|83.42|170
1735041000000|2024-12-24 11:50:00|83.98|83.48|84.15|83.65|84.17|83.67|83.92|83.42|138
1735041300000|2024-12-24 11:55:00|84.13|83.63|84.33|83.83|84.38|83.88|84.12|83.62|92
1735041600000|2024-12-24 12:00:00|84.32|83.82|84.14|83.64|84.4|83.9|84.06|83.56|185
1735041900000|2024-12-24 12:05:00|84.1|83.6|84|83.5|84.18|83.68|83.93|83.43|131
1735042200000|2024-12-24 12:10:00|83.99|83.49|83.72|83.22|84.05|83.55|83.68|83.18|112
1735042500000|2024-12-24 12:15:00|83.71|83.21|83.63|83.13|83.71|83.21|83.43|82.93|139
1735042800000|2024-12-24 12:20:00|83.64|83.14|83.61|83.11|83.75|83.25|83.54|83.04|126
1735043100000|2024-12-24 12:25:00|83.6|83.1|83.73|83.23|83.86|83.36|83.58|83.08|131
1735043400000|2024-12-24 12:30:00|83.76|83.26|83.86|83.36|83.95|83.45|83.72|83.22|166
1735043700000|2024-12-24 12:35:00|83.87|83.37|84.06|83.56|84.09|83.59|83.87|83.37|140
1735044000000|2024-12-24 12:40:00|84.05|83.55|83.67|83.17|84.05|83.55|83.64|83.14|110
1735044300000|2024-12-24 12:45:00|83.68|83.18|83.85|83.35|83.92|83.42|83.67|83.17|123
1735044600000|2024-12-24 12:50:00|83.86|83.36|83.82|83.32|83.95|83.45|83.81|83.31|116
1735044900000|2024-12-24 12:55:00|83.83|83.33|83.82|83.32|83.91|83.41|83.64|83.14|131
1735045200000|2024-12-24 13:00:00|83.96|83.46|83.85|83.35|83.98|83.48|83.77|83.27|81
1735045500000|2024-12-24 13:05:00|83.84|83.34|84.22|83.72|84.24|83.74|83.8|83.3|116
1735045800000|2024-12-24 13:10:00|84.23|83.73|84.52|84.02|84.53|84.03|84.21|83.71|96
1735046100000|2024-12-24 13:15:00|84.38|83.88|84.5|84|84.62|84.12|84.26|83.76|173
1735046400000|2024-12-24 13:20:00|84.51|84.01|85.03|84.53|85.1|84.6|84.49|83.99|232
1735046700000|2024-12-24 13:25:00|85.04|84.54|85.12|84.62|85.53|85.03|85.02|84.52|270
1735047000000|2024-12-24 13:30:00|85.11|84.61|85.81|85.31|85.87|85.37|85.1|84.6|262
1735047300000|2024-12-24 13:35:00|85.8|85.3|86.13|85.63|86.15|85.65|85.55|85.05|291
1735047600000|2024-12-24 13:40:00|86.11|85.61|86.04|85.54|86.34|85.84|85.63|85.13|333
1735047900000|2024-12-24 13:45:00|86.05|85.55|86.13|85.63|86.2|85.7|85.73|85.23|311
1735048200000|2024-12-24 13:50:00|86.14|85.64|86.64|86.14|86.65|86.15|85.99|85.49|421
1735048500000|2024-12-24 13:55:00|86.66|86.16|87.08|86.58|87.09|86.59|86.6|86.1|409
1735048800000|2024-12-24 14:00:00|87.07|86.57|86.45|85.95|87.25|86.75|86.39|85.89|483
1735049100000|2024-12-24 14:05:00|86.46|85.96|86.79|86.29|86.95|86.45|86.44|85.94|386
1735049400000|2024-12-24 14:10:00|86.8|86.3|86.86|86.36|86.93|86.43|86.61|86.11|311
1735049700000|2024-12-24 14:15:00|86.85|86.35|86.47|85.97|86.85|86.35|86.39|85.89|293
1735050000000|2024-12-24 14:20:00|86.46|85.96|86.71|86.21|86.87|86.37|86.36|85.86|328
1735050300000|2024-12-24 14:25:00|86.69|86.19|87.15|86.65|87.24|86.74|86.69|86.19|282
1735050600000|2024-12-24 14:30:00|87.16|86.66|86.67|86.17|87.17|86.67|86.67|86.17|382
1735050900000|2024-12-24 14:35:00|86.68|86.18|87.06|86.56|87.2|86.7|86.67|86.17|344
1735051200000|2024-12-24 14:40:00|87.07|86.57|87.43|86.93|87.43|86.93|86.93|86.43|251
1735051500000|2024-12-24 14:45:00|87.37|86.87|87.27|86.77|87.38|86.88|87.1|86.6|256
1735051800000|2024-12-24 14:50:00|87.26|86.76|87.17|86.67|87.33|86.83|87.17|86.67|152
1735052100000|2024-12-24 14:55:00|87.19|86.69|87.37|86.87|87.43|86.93|87.18|86.68|121
1735052400000|2024-12-24 15:00:00|87.38|86.88|87.33|86.83|87.43|86.93|87.15|86.65|255
1735052700000|2024-12-24 15:05:00|87.34|86.84|86.98|86.48|87.4|86.9|86.95|86.45|330
1735053000000|2024-12-24 15:10:00|86.99|86.49|87.22|86.72|87.43|86.93|86.95|86.45|274
1735053300000|2024-12-24 15:15:00|87.23|86.73|87.14|86.64|87.31|86.81|87.05|86.55|271
1735053600000|2024-12-24 15:20:00|87.15|86.65|87.5|87|87.62|87.12|87.11|86.61|268
1735053900000|2024-12-24 15:25:00|87.51|87.01|87.87|87.37|87.88|87.38|87.51|87.01|232
1735054200000|2024-12-24 15:30:00|87.86|87.36|88.15|87.65|88.28|87.78|87.86|87.36|268
1735054500000|2024-12-24 15:35:00|88.13|87.63|88.15|87.65|88.21|87.71|88.01|87.51|314
1735054800000|2024-12-24 15:40:00|88.14|87.64|88.32|87.82|88.41|87.91|87.97|87.47|220
1735055100000|2024-12-24 15:45:00|88.31|87.81|88.41|87.91|88.44|87.94|88.21|87.71|257
1735055400000|2024-12-24 15:50:00|88.4|87.9|88.12|87.62|88.41|87.91|87.89|87.39|208
1735055700000|2024-12-24 15:55:00|88.13|87.63|88.69|88.19|88.71|88.21|88.13|87.63|180
1735056000000|2024-12-24 16:00:00|88.67|88.17|88.82|88.32|89.22|88.72|88.61|88.11|327
1735056300000|2024-12-24 16:05:00|88.83|88.33|88.34|87.84|88.87|88.37|88.28|87.78|292
1735056600000|2024-12-24 16:10:00|88.35|87.85|88.47|87.97|88.59|88.09|88.24|87.74|292
1735056900000|2024-12-24 16:15:00|88.46|87.96|88.42|87.92|88.64|88.14|88.37|87.87|306
1735057200000|2024-12-24 16:20:00|88.43|87.93|88.89|88.39|88.89|88.39|88.41|87.91|253
1735057500000|2024-12-24 16:25:00|88.9|88.4|88.58|88.08|89.02|88.52|88.57|88.07|290
1735057800000|2024-12-24 16:30:00|88.59|88.09|88.25|87.75|88.62|88.12|88.02|87.52|339
1735058100000|2024-12-24 16:35:00|88.26|87.76|87.87|87.37|88.44|87.94|87.86|87.36|233
1735058400000|2024-12-24 16:40:00|87.88|87.38|88.06|87.56|88.35|87.85|87.88|87.38|195
1735058700000|2024-12-24 16:45:00|88.07|87.57|87.9|87.4|88.29|87.79|87.89|87.39|232
1735059000000|2024-12-24 16:50:00|87.91|87.41|88.26|87.76|88.28|87.78|87.91|87.41|302
1735059300000|2024-12-24 16:55:00|88.25|87.75|88.43|87.93|88.56|88.06|88.25|87.75|235
1735059600000|2024-12-24 17:00:00|88.44|87.94|88.74|88.24|88.75|88.25|88.37|87.87|218
1735059900000|2024-12-24 17:05:00|88.73|88.23|88.68|88.18|88.98|88.48|88.66|88.16|219
1735060200000|2024-12-24 17:10:00|88.71|88.21|88.67|88.17|88.89|88.39|88.63|88.13|216
1735060500000|2024-12-24 17:15:00|88.66|88.16|88.21|87.71|88.76|88.26|88.21|87.71|219
1735060800000|2024-12-24 17:20:00|88.23|87.73|88.14|87.64|88.3|87.8|88.12|87.62|248
1735061100000|2024-12-24 17:25:00|88.13|87.63|88.14|87.64|88.4|87.9|88.12|87.62|177
1735061400000|2024-12-24 17:30:00|88.18|87.68|87.82|87.32|88.18|87.68|87.71|87.21|235
1735061700000|2024-12-24 17:35:00|87.83|87.33|88|87.5|88.14|87.64|87.83|87.33|184
1735062000000|2024-12-24 17:40:00|87.99|87.49|87.94|87.44|88.27|87.77|87.92|87.42|206
1735062300000|2024-12-24 17:45:00|87.92|87.42|87.91|87.41|87.97|87.47|87.73|87.23|183
1735062600000|2024-12-24 17:50:00|87.92|87.42|88|87.5|88.05|87.55|87.84|87.34|209
1735062900000|2024-12-24 17:55:00|87.99|87.49|88.01|87.51|88.1|87.6|87.83|87.33|203
1735063200000|2024-12-24 18:00:00|88.02|87.52|87.94|87.44|88.31|87.81|87.94|87.44|206
1735063500000|2024-12-24 18:05:00|87.93|87.43|87.86|87.36|87.99|87.49|87.74|87.24|134
1735063800000|2024-12-24 18:10:00|87.84|87.34|88.34|87.84|88.34|87.84|87.84|87.34|189
1735064100000|2024-12-24 18:15:00|88.4|87.9|87.95|87.45|88.6|88.1|87.94|87.44|112
1735064400000|2024-12-24 18:20:00|87.97|87.47|87.89|87.39|88.11|87.61|87.81|87.31|114
1735064700000|2024-12-24 18:25:00|87.9|87.4|87.69|87.19|87.98|87.48|87.69|87.19|208
1735065000000|2024-12-24 18:30:00|87.7|87.2|88|87.5|88.07|87.57|87.7|87.2|231
1735065300000|2024-12-24 18:35:00|88.01|87.51|87.84|87.34|88.03|87.53|87.76|87.26|214
1735065600000|2024-12-24 18:40:00|87.85|87.35|87.78|87.28|87.87|87.37|87.76|87.26|145
1735065900000|2024-12-24 18:45:00|87.8|87.3|87.68|87.18|87.88|87.38|87.57|87.07|193
1735066200000|2024-12-24 18:50:00|87.69|87.19|87.82|87.32|87.94|87.44|87.66|87.16|198
1735066500000|2024-12-24 18:55:00|87.81|87.31|87.67|87.17|87.85|87.35|87.6|87.1|114
1735066800000|2024-12-24 19:00:00|87.66|87.16|87.55|87.05|87.66|87.16|87.37|86.87|208
1735067100000|2024-12-24 19:05:00|87.58|87.08|87.77|87.27|87.81|87.31|87.55|87.05|188
1735067400000|2024-12-24 19:10:00|87.76|87.26|87.45|86.95|87.76|87.26|87.39|86.89|191
1735067700000|2024-12-24 19:15:00|87.44|86.94|87.36|86.86|87.54|87.04|87.32|86.82|182
1735068000000|2024-12-24 19:20:00|87.37|86.87|87.51|87.01|87.54|87.04|87.37|86.87|134
1735068300000|2024-12-24 19:25:00|87.5|87|87.39|86.89|87.52|87.02|87.3|86.8|178
1735068600000|2024-12-24 19:30:00|87.42|86.92|87.33|86.83|87.49|86.99|87.29|86.79|197
1735068900000|2024-12-24 19:35:00|87.29|86.79|87.09|86.59|87.43|86.93|87.09|86.59|183
1735069200000|2024-12-24 19:40:00|87.08|86.58|87.2|86.7|87.21|86.71|86.98|86.48|162
1735069500000|2024-12-24 19:45:00|87.21|86.71|87.03|86.53|87.3|86.8|86.99|86.49|167
1735069800000|2024-12-24 19:50:00|87.02|86.52|86.93|86.43|87.14|86.64|86.92|86.42|133
1735070100000|2024-12-24 19:55:00|86.92|86.42|86.51|86.01|86.92|86.42|86.51|86.01|170
1735070400000|2024-12-24 20:00:00|86.52|86.02|86.18|85.68|86.65|86.15|86.13|85.63|270
1735070700000|2024-12-24 20:05:00|86.19|85.69|86.19|85.69|86.2|85.7|85.65|85.15|293
1735071000000|2024-12-24 20:10:00|86.17|85.67|85.96|85.46|86.2|85.7|85.67|85.17|387
1735071300000|2024-12-24 20:15:00|85.97|85.47|86.27|85.77|86.4|85.9|85.78|85.28|392
1735071600000|2024-12-24 20:20:00|86.26|85.76|86|85.5|86.45|85.95|85.94|85.44|332
1735071900000|2024-12-24 20:25:00|86.02|85.52|86.03|85.53|86.22|85.72|85.99|85.49|293
1735072200000|2024-12-24 20:30:00|86.02|85.52|86.51|86.01|86.55|86.05|86.02|85.52|239
1735072500000|2024-12-24 20:35:00|86.5|86|86.56|86.06|86.63|86.13|86.34|85.84|194
1735072800000|2024-12-24 20:40:00|86.55|86.05|86.46|85.96|86.6|86.1|86.29|85.79|252
1735073100000|2024-12-24 20:45:00|86.47|85.97|86.59|86.09|86.69|86.19|86.45|85.95|195
1735073400000|2024-12-24 20:50:00|86.6|86.1|86.74|86.24|86.78|86.28|86.55|86.05|141
1735073700000|2024-12-24 20:55:00|86.73|86.23|86.43|85.93|86.73|86.23|86.43|85.93|156
1735074000000|2024-12-24 21:00:00|86.45|85.95|86.61|86.11|86.69|86.19|86.39|85.89|182
1735074300000|2024-12-24 21:05:00|86.63|86.13|86.87|86.37|86.87|86.37|86.45|85.95|142
1735074600000|2024-12-24 21:10:00|86.85|86.35|86.88|86.38|86.96|86.46|86.66|86.16|147
1735074900000|2024-12-24 21:15:00|86.89|86.39|86.96|86.46|87.05|86.55|86.77|86.27|210
1735075200000|2024-12-24 21:20:00|86.94|86.44|87.13|86.63|87.21|86.71|86.83|86.33|141
1735075500000|2024-12-24 21:25:00|87.1|86.6|87.16|86.66|87.25|86.75|87.08|86.58|108
1735075800000|2024-12-24 21:30:00|87.17|86.67|87.12|86.62|87.35|86.85|87.07|86.57|201
1735076100000|2024-12-24 21:35:00|87.11|86.61|87.24|86.74|87.3|86.8|87.08|86.58|123
1735076400000|2024-12-24 21:40:00|87.27|86.77|87.2|86.7|87.3|86.8|87.2|86.7|103
1735076700000|2024-12-24 21:45:00|87.22|86.72|87.32|86.82|87.56|87.06|87.19|86.69|124
1735077000000|2024-12-24 21:50:00|87.33|86.83|87.46|86.96|87.54|87.04|87.33|86.83|105
1735077300000|2024-12-24 21:55:00|87.48|86.98|87.43|86.93|87.48|86.98|87.38|86.88|97
1735160700000|2024-12-25 21:05:00|87.96|86.46|87.96|86.46|87.96|86.46|87.96|86.46|1
1735161000000|2024-12-25 21:10:00|84.57|83.07|84.36|82.86|84.62|83.12|84.29|82.79|177
1735161300000|2024-12-25 21:15:00|84.35|82.85|83.93|82.43|84.42|82.92|83.86|82.36|216
1735161600000|2024-12-25 21:20:00|83.94|82.44|84.01|82.51|84.14|82.64|83.91|82.41|206
1735161900000|2024-12-25 21:25:00|84.02|82.52|84.2|82.7|84.29|82.79|84.01|82.51|168
1735162200000|2024-12-25 21:30:00|84.21|82.71|84.26|82.76|84.39|82.89|84.2|82.7|177
1735162500000|2024-12-25 21:35:00|84.27|82.77|84.57|83.07|84.61|83.11|84.27|82.77|174
1735162800000|2024-12-25 21:40:00|84.56|83.06|84.34|82.84|84.56|83.06|84.32|82.82|132
1735163100000|2024-12-25 21:45:00|84.33|82.83|84.45|82.95|84.51|83.01|84.3|82.8|118
1735163400000|2024-12-25 21:50:00|84.43|82.93|84.5|83|84.6|83.1|84.43|82.93|128
1735163700000|2024-12-25 21:55:00|84.49|82.99|84.48|82.98|84.53|83.03|84.38|82.88|114
1735164000000|2024-12-25 22:00:00|84.49|82.99|84.37|82.87|84.54|83.04|84.26|82.76|129
1735164300000|2024-12-25 22:05:00|84.38|82.88|84|83.5|84.59|83.56|83.96|82.88|92
1735164600000|2024-12-25 22:10:00|83.99|83.49|83.54|83.04|84|83.5|83.52|83.02|148
1735164900000|2024-12-25 22:15:00|83.55|83.05|83.58|83.08|83.75|83.25|83.54|83.04|119
1735165200000|2024-12-25 22:20:00|83.59|83.09|83.9|83.4|83.91|83.41|83.58|83.08|140
1735165500000|2024-12-25 22:25:00|83.91|83.41|84.02|83.52|84.02|83.52|83.9|83.4|89
1735165800000|2024-12-25 22:30:00|84.01|83.51|84.34|83.84|84.39|83.89|84.01|83.51|148
1735166100000|2024-12-25 22:35:00|84.35|83.85|84.13|83.63|84.37|83.87|84.11|83.61|98
1735166400000|2024-12-25 22:40:00|84.14|83.64|84.17|83.67|84.19|83.69|84.1|83.6|109
1735166700000|2024-12-25 22:45:00|84.16|83.66|84.26|83.76|84.28|83.78|84.15|83.65|80
1735167000000|2024-12-25 22:50:00|84.27|83.77|84.21|83.71|84.28|83.78|84.2|83.7|59
1735167300000|2024-12-25 22:55:00|84.2|83.7|83.96|83.46|84.21|83.71|83.94|83.44|57
1735167600000|2024-12-25 23:00:00|83.84|83.34|84.07|83.57|84.15|83.65|83.83|83.33|205
1735167900000|2024-12-25 23:05:00|84.06|83.56|84.13|83.63|84.33|83.83|83.98|83.48|150
1735168200000|2024-12-25 23:10:00|84.14|83.64|84.33|83.83|84.36|83.86|84.14|83.64|155
1735168500000|2024-12-25 23:15:00|84.34|83.84|84.41|83.91|84.42|83.92|84.31|83.81|106
1735168800000|2024-12-25 23:20:00|84.42|83.92|84.54|84.04|84.56|84.06|84.37|83.87|141
1735169100000|2024-12-25 23:25:00|84.55|84.05|84.39|83.89|84.6|84.1|84.31|83.81|92
1735169400000|2024-12-25 23:30:00|84.4|83.9|84.31|83.81|84.47|83.97|84.31|83.81|90
1735169700000|2024-12-25 23:35:00|84.32|83.82|84.49|83.99|84.52|84.02|84.31|83.81|101
1735170000000|2024-12-25 23:40:00|84.5|84|84.59|84.09|84.61|84.11|84.48|83.98|113
1735170300000|2024-12-25 23:45:00|84.6|84.1|84.58|84.08|84.61|84.11|84.51|84.01|89
1735170600000|2024-12-25 23:50:00|84.57|84.07|84.54|84.04|84.64|84.14|84.49|83.99|116
1735170900000|2024-12-25 23:55:00|84.55|84.05|84.56|84.06|84.61|84.11|84.52|84.02|87
1735171200000|2024-12-26 00:00:00|84.29|83.79|84.94|84.44|85.01|84.51|84.29|83.79|171
1735171500000|2024-12-26 00:05:00|84.93|84.43|85.2|84.7|85.21|84.71|84.81|84.31|214
1735171800000|2024-12-26 00:10:00|85.19|84.69|85.12|84.62|85.28|84.78|84.92|84.42|212
1735172100000|2024-12-26 00:15:00|85.11|84.61|85.22|84.72|85.44|84.94|85.09|84.59|173
1735172400000|2024-12-26 00:20:00|85.21|84.71|84.72|84.22|85.27|84.77|84.64|84.14|173
1735172700000|2024-12-26 00:25:00|84.75|84.25|84.23|83.73|84.8|84.3|84.2|83.7|183
1735173000000|2024-12-26 00:30:00|84.22|83.72|83.98|83.48|84.22|83.72|83.87|83.37|199
1735173300000|2024-12-26 00:35:00|83.97|83.47|83.47|82.97|83.98|83.48|83.33|82.83|227
1735173600000|2024-12-26 00:40:00|83.46|82.96|83.47|82.97|83.65|83.15|83.27|82.77|247
1735173900000|2024-12-26 00:45:00|83.46|82.96|83.46|82.96|83.82|83.32|83.43|82.93|276
1735174200000|2024-12-26 00:50:00|83.45|82.95|83.35|82.85|83.51|83.01|83.3|82.8|178
1735174500000|2024-12-26 00:55:00|83.34|82.84|83.43|82.93|83.46|82.96|83.26|82.76|171
1735174800000|2024-12-26 01:00:00|83.42|82.92|83.79|83.29|83.98|83.48|83.38|82.88|224
1735175100000|2024-12-26 01:05:00|83.81|83.31|83.65|83.15|83.93|83.43|83.64|83.14|185
1735175400000|2024-12-26 01:10:00|83.64|83.14|83.26|82.76|83.67|83.17|83.26|82.76|190
1735175700000|2024-12-26 01:15:00|83.27|82.77|83.42|82.92|83.51|83.01|83.14|82.64|232
1735176000000|2024-12-26 01:20:00|83.41|82.91|83.5|83|83.64|83.14|83.26|82.76|214
1735176300000|2024-12-26 01:25:00|83.51|83.01|83.38|82.88|83.51|83.01|83.32|82.82|186
1735176600000|2024-12-26 01:30:00|83.35|82.85|83.11|82.61|83.38|82.88|82.99|82.49|199
1735176900000|2024-12-26 01:35:00|83.1|82.6|82.98|82.48|83.17|82.67|82.98|82.48|167
1735177200000|2024-12-26 01:40:00|82.96|82.46|82.76|82.26|82.97|82.47|82.72|82.22|134
1735177500000|2024-12-26 01:45:00|82.77|82.27|83.11|82.61|83.25|82.75|82.77|82.27|200
1735177800000|2024-12-26 01:50:00|83.12|82.62|83.19|82.69|83.37|82.87|83.12|82.62|133
1735178100000|2024-12-26 01:55:00|83.18|82.68|83.24|82.74|83.32|82.82|83.17|82.67|106
1735178400000|2024-12-26 02:00:00|83.23|82.73|82.98|82.48|83.23|82.73|82.65|82.15|238
1735178700000|2024-12-26 02:05:00|82.99|82.49|82.89|82.39|83.08|82.58|82.79|82.29|176
1735179000000|2024-12-26 02:10:00|82.9|82.4|83.04|82.54|83.07|82.57|82.87|82.37|137
1735179300000|2024-12-26 02:15:00|83.05|82.55|83.31|82.81|83.31|82.81|82.96|82.46|148
1735179600000|2024-12-26 02:20:00|83.3|82.8|83.42|82.92|83.43|82.93|83.27|82.77|142
1735179900000|2024-12-26 02:25:00|83.43|82.93|83.3|82.8|83.46|82.96|83.28|82.78|94
1735180200000|2024-12-26 02:30:00|83.29|82.79|83.24|82.74|83.45|82.95|83.24|82.74|144
1735180500000|2024-12-26 02:35:00|83.23|82.73|83.02|82.52|83.23|82.73|82.91|82.41|142
1735180800000|2024-12-26 02:40:00|83.03|82.53|82.91|82.41|83.05|82.55|82.91|82.41|113
1735181100000|2024-12-26 02:45:00|82.89|82.39|82.52|82.02|82.89|82.39|82.48|81.98|165
1735181400000|2024-12-26 02:50:00|82.54|82.04|82.49|81.99|82.75|82.25|82.46|81.96|159
1735181700000|2024-12-26 02:55:00|82.47|81.97|82.1|81.6|82.55|82.05|82.05|81.55|173
1735182000000|2024-12-26 03:00:00|82.13|81.63|82.21|81.71|82.42|81.92|82.07|81.57|188
1735182300000|2024-12-26 03:05:00|82.2|81.7|82.18|81.68|82.37|81.87|82.08|81.58|253
1735182600000|2024-12-26 03:10:00|82.17|81.67|82.12|81.62|82.31|81.81|82.08|81.58|144
1735182900000|2024-12-26 03:15:00|82.11|81.61|82.13|81.63|82.14|81.64|81.93|81.43|138
1735183200000|2024-12-26 03:20:00|82.14|81.64|82.23|81.73|82.24|81.74|82.09|81.59|139
1735183500000|2024-12-26 03:25:00|82.24|81.74|82.28|81.78|82.31|81.81|82.22|81.72|96
1735183800000|2024-12-26 03:30:00|82.26|81.76|82.43|81.93|82.5|82|82.2|81.7|143
1735184100000|2024-12-26 03:35:00|82.42|81.92|82.42|81.92|82.54|82.04|82.38|81.88|81
1735184400000|2024-12-26 03:40:00|82.43|81.93|82.33|81.83|82.45|81.95|82.26|81.76|80
1735184700000|2024-12-26 03:45:00|82.32|81.82|82.35|81.85|82.35|81.85|81.96|81.46|136
1735185000000|2024-12-26 03:50:00|82.37|81.87|82.28|81.78|82.41|81.91|82.26|81.76|92
1735185300000|2024-12-26 03:55:00|82.27|81.77|82.21|81.71|82.41|81.91|82.18|81.68|94
1735185600000|2024-12-26 04:00:00|82.2|81.7|81.54|81.04|82.2|81.7|81.54|81.04|199
1735185900000|2024-12-26 04:05:00|81.55|81.05|81.62|81.12|81.71|81.21|81.32|80.82|236
1735186200000|2024-12-26 04:10:00|81.6|81.1|81.54|81.04|81.72|81.22|81.51|81.01|200
1735186500000|2024-12-26 04:15:00|81.53|81.03|81.53|81.03|81.67|81.17|81.41|80.91|201
1735186800000|2024-12-26 04:20:00|81.52|81.02|81.57|81.07|81.63|81.13|81.44|80.94|157
1735187100000|2024-12-26 04:25:00|81.56|81.06|81.64|81.14|81.66|81.16|81.46|80.96|117
1735187400000|2024-12-26 04:30:00|81.65|81.15|81.46|80.96|81.75|81.25|81.46|80.96|143
1735187700000|2024-12-26 04:35:00|81.45|80.95|81.57|81.07|81.65|81.15|81.41|80.91|136
1735188000000|2024-12-26 04:40:00|81.58|81.08|81.65|81.15|81.66|81.16|81.54|81.04|101
1735188300000|2024-12-26 04:45:00|81.64|81.14|81.36|80.86|81.64|81.14|81.36|80.86|116
1735188600000|2024-12-26 04:50:00|81.35|80.85|81.53|81.03|81.57|81.07|81.35|80.85|99
1735188900000|2024-12-26 04:55:00|81.52|81.02|81.34|80.84|81.53|81.03|81.28|80.78|77
1735189200000|2024-12-26 05:00:00|81.37|80.87|81.34|80.84|81.38|80.88|81.16|80.66|84
1735189500000|2024-12-26 05:05:00|81.36|80.86|81.06|80.56|81.45|80.95|81.06|80.56|132
1735189800000|2024-12-26 05:10:00|81.07|80.57|81.13|80.63|81.14|80.64|80.83|80.33|167
1735190100000|2024-12-26 05:15:00|81.14|80.64|81.45|80.95|81.49|80.99|81.12|80.62|136
1735190400000|2024-12-26 05:20:00|81.46|80.96|81.42|80.92|81.51|81.01|81.33|80.83|101
1735190700000|2024-12-26 05:25:00|81.41|80.91|81.43|80.93|81.52|81.02|81.35|80.85|69
1735191000000|2024-12-26 05:30:00|81.44|80.94|81.52|81.02|81.55|81.05|81.4|80.9|98
1735191300000|2024-12-26 05:35:00|81.53|81.03|81.36|80.86|81.58|81.08|81.35|80.85|96
1735191600000|2024-12-26 05:40:00|81.37|80.87|81.38|80.88|81.44|80.94|81.35|80.85|55
1735191900000|2024-12-26 05:45:00|81.39|80.89|81.27|80.77|81.47|80.97|81.25|80.75|65
1735192200000|2024-12-26 05:50:00|81.26|80.76|81.36|80.86|81.43|80.93|81.26|80.76|65
1735192500000|2024-12-26 05:55:00|81.35|80.85|81.19|80.69|81.35|80.85|81.19|80.69|74
1735192800000|2024-12-26 06:00:00|81.2|80.7|81.08|80.58|81.24|80.74|80.86|80.36|150
1735193100000|2024-12-26 06:05:00|81.09|80.59|81.16|80.66|81.23|80.73|81|80.5|131
1735193400000|2024-12-26 06:10:00|81.15|80.65|81.18|80.68|81.26|80.76|81.15|80.65|72
1735193700000|2024-12-26 06:15:00|81.19|80.69|81.21|80.71|81.32|80.82|81.14|80.64|100
1735194000000|2024-12-26 06:20:00|81.2|80.7|81.07|80.57|81.22|80.72|81.03|80.53|80
1735194300000|2024-12-26 06:25:00|81.08|80.58|81.06|80.56|81.14|80.64|81.03|80.53|54
1735194600000|2024-12-26 06:30:00|81.05|80.55|80.83|80.33|81.05|80.55|80.64|80.14|106
1735194900000|2024-12-26 06:35:00|80.84|80.34|80.83|80.33|80.84|80.34|80.65|80.15|126
1735195200000|2024-12-26 06:40:00|80.82|80.32|80.85|80.35|80.93|80.43|80.62|80.12|202
1735195500000|2024-12-26 06:45:00|80.86|80.36|80.99|80.49|81.11|80.61|80.77|80.27|121
1735195800000|2024-12-26 06:50:00|80.98|80.48|81.02|80.52|81.12|80.62|80.91|80.41|125
1735196100000|2024-12-26 06:55:00|81.01|80.51|80.92|80.42|81.09|80.59|80.91|80.41|76
1735196400000|2024-12-26 07:00:00|80.91|80.41|80.74|80.24|80.97|80.47|80.7|80.2|148
1735196700000|2024-12-26 07:05:00|80.75|80.25|81.07|80.57|81.07|80.57|80.7|80.2|136
1735197000000|2024-12-26 07:10:00|81.08|80.58|81.22|80.72|81.28|80.78|81.08|80.58|124
1735197300000|2024-12-26 07:15:00|81.21|80.71|81.06|80.56|81.22|80.72|81.05|80.55|92
1735197600000|2024-12-26 07:20:00|81.07|80.57|81.1|80.6|81.17|80.67|80.98|80.48|86
1735197900000|2024-12-26 07:25:00|81.08|80.58|80.94|80.44|81.13|80.63|80.91|80.41|64
1735198200000|2024-12-26 07:30:00|80.93|80.43|80.54|80.04|80.93|80.43|80.48|79.98|200
1735198500000|2024-12-26 07:35:00|80.55|80.05|80.83|80.33|80.88|80.38|80.51|80.01|163
1735198800000|2024-12-26 07:40:00|80.82|80.32|80.74|80.24|80.86|80.36|80.72|80.22|88
1735199100000|2024-12-26 07:45:00|80.75|80.25|80.81|80.31|80.85|80.35|80.52|80.02|144
1735199400000|2024-12-26 07:50:00|80.83|80.33|80.84|80.34|80.92|80.42|80.76|80.26|108
1735199700000|2024-12-26 07:55:00|80.83|80.33|80.64|80.14|80.85|80.35|80.59|80.09|120
1735200000000|2024-12-26 08:00:00|80.63|80.13|80.37|79.87|80.85|80.35|80.37|79.87|317
1735200300000|2024-12-26 08:05:00|80.36|79.86|79.97|79.47|80.46|79.96|79.9|79.4|451
1735200600000|2024-12-26 08:10:00|79.98|79.48|79.53|79.03|80.01|79.51|79.5|79|380
1735200900000|2024-12-26 08:15:00|79.51|79.01|79.09|78.59|79.65|79.15|79.08|78.58|383
1735201200000|2024-12-26 08:20:00|79.1|78.6|78.64|78.14|79.24|78.74|78.62|78.12|349
1735201500000|2024-12-26 08:25:00|78.66|78.16|78.75|78.25|78.84|78.34|78.46|77.96|327
1735201800000|2024-12-26 08:30:00|78.74|78.24|78.67|78.17|78.97|78.47|78.56|78.06|383
1735202100000|2024-12-26 08:35:00|78.65|78.15|78.13|77.63|78.67|78.17|78.13|77.63|317
1735202400000|2024-12-26 08:40:00|78.15|77.65|78.76|78.26|78.81|78.31|78.13|77.63|378
1735202700000|2024-12-26 08:45:00|78.75|78.25|78.91|78.41|78.96|78.46|78.56|78.06|331
1735203000000|2024-12-26 08:50:00|78.9|78.4|79.37|78.87|79.42|78.92|78.87|78.37|277
1735203300000|2024-12-26 08:55:00|79.38|78.88|79.04|78.54|79.42|78.92|79|78.5|203
1735203600000|2024-12-26 09:00:00|79.03|78.53|79.19|78.69|79.25|78.75|78.96|78.46|257
1735203900000|2024-12-26 09:05:00|79.17|78.67|79.36|78.86|79.39|78.89|79.17|78.67|215
1735204200000|2024-12-26 09:10:00|79.35|78.85|79.33|78.83|79.38|78.88|79.19|78.69|140
1735204500000|2024-12-26 09:15:00|79.29|78.79|79.02|78.52|79.29|78.79|78.96|78.46|222
1735204800000|2024-12-26 09:20:00|79.01|78.51|79.1|78.6|79.12|78.62|78.9|78.4|147
1735205100000|2024-12-26 09:25:00|79.08|78.58|79.09|78.59|79.14|78.64|78.97|78.47|149
1735205400000|2024-12-26 09:30:00|79.11|78.61|79.09|78.59|79.13|78.63|78.98|78.48|148
1735205700000|2024-12-26 09:35:00|79.1|78.6|79.44|78.94|79.44|78.94|79.1|78.6|136
1735206000000|2024-12-26 09:40:00|79.43|78.93|79.5|79|79.54|79.04|79.36|78.86|156
1735206300000|2024-12-26 09:45:00|79.49|78.99|79.28|78.78|79.49|78.99|79.28|78.78|123
1735206600000|2024-12-26 09:50:00|79.29|78.79|79.15|78.65|79.35|78.85|79.12|78.62|141
1735206900000|2024-12-26 09:55:00|79.16|78.66|79.1|78.6|79.2|78.7|79.08|78.58|70
1735207200000|2024-12-26 10:00:00|79.11|78.61|78.84|78.34|79.11|78.61|78.8|78.3|179
1735207500000|2024-12-26 10:05:00|78.83|78.33|78.87|78.37|78.88|78.38|78.73|78.23|131
1735207800000|2024-12-26 10:10:00|78.89|78.39|78.96|78.46|78.96|78.46|78.83|78.33|109
1735208100000|2024-12-26 10:15:00|78.94|78.44|78.89|78.39|79.02|78.52|78.82|78.32|178
1735208400000|2024-12-26 10:20:00|78.88|78.38|79.13|78.63|79.14|78.64|78.78|78.28|142
1735208700000|2024-12-26 10:25:00|79.14|78.64|79.3|78.8|79.38|78.88|79.14|78.64|119
1735209000000|2024-12-26 10:30:00|79.29|78.79|79.14|78.64|79.37|78.87|79.11|78.61|136
1735209300000|2024-12-26 10:35:00|79.13|78.63|79.22|78.72|79.22|78.72|79.09|78.59|101
1735209600000|2024-12-26 10:40:00|79.24|78.74|79.17|78.67|79.36|78.86|79.15|78.65|139
1735209900000|2024-12-26 10:45:00|79.16|78.66|79.48|78.98|79.49|78.99|79.14|78.64|73
1735210200000|2024-12-26 10:50:00|79.49|78.99|79.31|78.81|79.55|79.05|79.31|78.81|99
1735210500000|2024-12-26 10:55:00|79.25|78.75|79.26|78.76|79.34|78.84|79.18|78.68|80
1735210800000|2024-12-26 11:00:00|79.25|78.75|79.47|78.97|79.47|78.97|79.25|78.75|115
1735211100000|2024-12-26 11:05:00|79.48|78.98|79.66|79.16|79.75|79.25|79.47|78.97|146
1735211400000|2024-12-26 11:10:00|79.65|79.15|79.64|79.14|79.71|79.21|79.64|79.14|127
1735211700000|2024-12-26 11:15:00|79.63|79.13|79.7|79.2|79.81|79.31|79.5|79|127
1735212000000|2024-12-26 11:20:00|79.69|79.19|79.57|79.07|79.69|79.19|79.57|79.07|119
1735212300000|2024-12-26 11:25:00|79.56|79.06|79.85|79.35|79.85|79.35|79.56|79.06|102
1735212600000|2024-12-26 11:30:00|79.86|79.36|79.96|79.46|79.96|79.46|79.84|79.34|115
1735212900000|2024-12-26 11:35:00|79.95|79.45|80.3|79.8|80.31|79.81|79.92|79.42|137
1735213200000|2024-12-26 11:40:00|80.31|79.81|79.88|79.38|80.31|79.81|79.88|79.38|106
1735213500000|2024-12-26 11:45:00|79.87|79.37|79.78|79.28|79.88|79.38|79.67|79.17|89
1735213800000|2024-12-26 11:50:00|79.79|79.29|79.66|79.16|79.8|79.3|79.53|79.03|124
1735214100000|2024-12-26 11:55:00|79.65|79.15|79.59|79.09|79.66|79.16|79.55|79.05|84
1735214400000|2024-12-26 12:00:00|79.58|79.08|79.27|78.77|79.58|79.08|79.21|78.71|141
1735214700000|2024-12-26 12:05:00|79.28|78.78|79.3|78.8|79.47|78.97|79.28|78.78|173
1735215000000|2024-12-26 12:10:00|79.31|78.81|79.46|78.96|79.57|79.07|79.25|78.75|120
1735215300000|2024-12-26 12:15:00|79.45|78.95|79.63|79.13|79.63|79.13|79.35|78.85|169
1735215600000|2024-12-26 12:20:00|79.62|79.12|79.65|79.15|79.73|79.23|79.49|78.99|132
1735215900000|2024-12-26 12:25:00|79.64|79.14|79.7|79.2|79.82|79.32|79.64|79.14|102
1735216200000|2024-12-26 12:30:00|79.69|79.19|79.41|78.91|79.7|79.2|79.41|78.91|153
1735216500000|2024-12-26 12:35:00|79.43|78.93|79.41|78.91|79.46|78.96|79.26|78.76|172
1735216800000|2024-12-26 12:40:00|79.4|78.9|79.36|78.86|79.44|78.94|79.31|78.81|129
1735217100000|2024-12-26 12:45:00|79.35|78.85|79.46|78.96|79.48|78.98|79.25|78.75|160
1735217400000|2024-12-26 12:50:00|79.47|78.97|79.36|78.86|79.54|79.04|79.36|78.86|120
1735217700000|2024-12-26 12:55:00|79.35|78.85|79.35|78.85|79.37|78.87|79.23|78.73|113
1735218000000|2024-12-26 13:00:00|79.36|78.86|79.35|78.85|79.46|78.96|79.26|78.76|188
1735218300000|2024-12-26 13:05:00|79.36|78.86|79.16|78.66|79.38|78.88|78.98|78.48|218
1735218600000|2024-12-26 13:10:00|79.15|78.65|79.18|78.68|79.21|78.71|78.96|78.46|167
1735218900000|2024-12-26 13:15:00|79.15|78.65|79.23|78.73|79.4|78.9|79.13|78.63|163
1735219200000|2024-12-26 13:20:00|79.22|78.72|79.33|78.83|79.33|78.83|79.09|78.59|134
1735219500000|2024-12-26 13:25:00|79.32|78.82|79.05|78.55|79.38|78.88|79.04|78.54|107
1735219800000|2024-12-26 13:30:00|79.03|78.53|78.86|78.36|79.17|78.67|78.79|78.29|192
1735220100000|2024-12-26 13:35:00|78.87|78.37|79.15|78.65|79.15|78.65|78.6|78.1|323
1735220400000|2024-12-26 13:40:00|79.14|78.64|79.11|78.61|79.2|78.7|79.03|78.53|208
1735220700000|2024-12-26 13:45:00|79.1|78.6|78.77|78.27|79.1|78.6|78.71|78.21|227
1735221000000|2024-12-26 13:50:00|78.76|78.26|79.31|78.81|79.33|78.83|78.69|78.19|230
1735221300000|2024-12-26 13:55:00|79.3|78.8|79.3|78.8|79.43|78.93|79.21|78.71|172
1735221600000|2024-12-26 14:00:00|79.29|78.79|79.49|78.99|79.53|79.03|79.25|78.75|200
1735221900000|2024-12-26 14:05:00|79.43|78.93|79.6|79.1|79.69|79.19|79.36|78.86|206
1735222200000|2024-12-26 14:10:00|79.61|79.11|79.98|79.48|80.07|79.57|79.6|79.1|196
1735222500000|2024-12-26 14:15:00|79.97|79.47|79.83|79.33|80.02|79.52|79.7|79.2|211
1735222800000|2024-12-26 14:20:00|79.84|79.34|79.6|79.1|79.89|79.39|79.6|79.1|99
1735223100000|2024-12-26 14:25:00|79.61|79.11|79.39|78.89|79.69|79.19|79.39|78.89|130
1735223400000|2024-12-26 14:30:00|79.38|78.88|78.73|78.23|79.39|78.89|78.73|78.23|249
1735223700000|2024-12-26 14:35:00|78.72|78.22|78.85|78.35|79.09|78.59|78.68|78.18|343
1735224000000|2024-12-26 14:40:00|78.82|78.32|79.07|78.57|79.27|78.77|78.8|78.3|307
1735224300000|2024-12-26 14:45:00|79.08|78.58|79.04|78.54|79.21|78.71|78.85|78.35|266
1735224600000|2024-12-26 14:50:00|79.03|78.53|78.97|78.47|79.05|78.55|78.77|78.27|283
1735224900000|2024-12-26 14:55:00|78.96|78.46|78.98|78.48|79.07|78.57|78.92|78.42|250
1735225200000|2024-12-26 15:00:00|78.97|78.47|78.87|78.37|79.05|78.55|78.7|78.2|300
1735225500000|2024-12-26 15:05:00|78.88|78.38|78.81|78.31|79.24|78.74|78.8|78.3|323
1735225800000|2024-12-26 15:10:00|78.8|78.3|78.9|78.4|78.95|78.45|78.66|78.16|238
1735226100000|2024-12-26 15:15:00|78.89|78.39|78.93|78.43|78.98|78.48|78.78|78.28|242
1735226400000|2024-12-26 15:20:00|78.92|78.42|79.3|78.8|79.32|78.82|78.86|78.36|251
1735226700000|2024-12-26 15:25:00|79.31|78.81|79.26|78.76|79.39|78.89|79.22|78.72|199
1735227000000|2024-12-26 15:30:00|79.28|78.78|79.13|78.63|79.41|78.91|79.06|78.56|250
1735227300000|2024-12-26 15:35:00|79.14|78.64|78.99|78.49|79.14|78.64|78.91|78.41|210
1735227600000|2024-12-26 15:40:00|79|78.5|78.69|78.19|79.06|78.56|78.69|78.19|167
1735227900000|2024-12-26 15:45:00|78.68|78.18|78.93|78.43|79.05|78.55|78.51|78.01|328
1735228200000|2024-12-26 15:50:00|78.92|78.42|78.7|78.2|79.05|78.55|78.69|78.19|208
1735228500000|2024-12-26 15:55:00|78.71|78.21|78.71|78.21|78.97|78.47|78.65|78.15|143
1735228800000|2024-12-26 16:00:00|78.72|78.22|78.94|78.44|78.96|78.46|78.58|78.08|268
1735229100000|2024-12-26 16:05:00|78.93|78.43|79.01|78.51|79.06|78.56|78.75|78.25|300
1735229400000|2024-12-26 16:10:00|79.02|78.52|79.28|78.78|79.45|78.95|79.02|78.52|247
1735229700000|2024-12-26 16:15:00|79.29|78.79|79.39|78.89|79.47|78.97|79.16|78.66|304
1735230000000|2024-12-26 16:20:00|79.4|78.9|79.15|78.65|79.54|79.04|79.1|78.6|232
1735230300000|2024-12-26 16:25:00|79.14|78.64|78.9|78.4|79.18|78.68|78.88|78.38|120
1735230600000|2024-12-26 16:30:00|78.89|78.39|79.05|78.55|79.17|78.67|78.89|78.39|189
1735230900000|2024-12-26 16:35:00|79.04|78.54|78.96|78.46|79.18|78.68|78.89|78.39|169
1735231200000|2024-12-26 16:40:00|78.98|78.48|79.26|78.76|79.3|78.8|78.98|78.48|172
1735231500000|2024-12-26 16:45:00|79.27|78.77|79.35|78.85|79.36|78.86|79.26|78.76|119
1735231800000|2024-12-26 16:50:00|79.34|78.84|79.37|78.87|79.47|78.97|79.26|78.76|176
1735232100000|2024-12-26 16:55:00|79.38|78.88|79.4|78.9|79.55|79.05|79.36|78.86|117
1735232400000|2024-12-26 17:00:00|79.39|78.89|79.2|78.7|79.42|78.92|79.19|78.69|160
1735232700000|2024-12-26 17:05:00|79.19|78.69|79.01|78.51|79.19|78.69|78.93|78.43|161
1735233000000|2024-12-26 17:10:00|79|78.5|79.14|78.64|79.26|78.76|79|78.5|117
1735233300000|2024-12-26 17:15:00|79.13|78.63|78.96|78.46|79.18|78.68|78.94|78.44|164
1735233600000|2024-12-26 17:20:00|78.97|78.47|78.51|78.01|78.99|78.49|78.5|78|165
1735233900000|2024-12-26 17:25:00|78.5|78|78.25|77.75|78.5|78|78.17|77.67|170
1735234200000|2024-12-26 17:30:00|78.24|77.74|77.81|77.31|78.26|77.76|77.49|76.99|298
1735234500000|2024-12-26 17:35:00|77.82|77.32|78.04|77.54|78.07|77.57|77.75|77.25|302
1735234800000|2024-12-26 17:40:00|78.03|77.53|78.52|78.02|78.6|78.1|77.99|77.49|248
1735235100000|2024-12-26 17:45:00|78.53|78.03|78.39|77.89|78.72|78.22|78.34|77.84|258
1735235400000|2024-12-26 17:50:00|78.4|77.9|78.54|78.04|78.58|78.08|78.21|77.71|239
1735235700000|2024-12-26 17:55:00|78.51|78.01|78.33|77.83|78.58|78.08|78.32|77.82|168
1735236000000|2024-12-26 18:00:00|78.35|77.85|78.25|77.75|78.46|77.96|78.06|77.56|263
1735236300000|2024-12-26 18:05:00|78.24|77.74|78.23|77.73|78.32|77.82|78.01|77.51|254
1735236600000|2024-12-26 18:10:00|78.22|77.72|78.37|77.87|78.47|77.97|78.16|77.66|174
1735236900000|2024-12-26 18:15:00|78.36|77.86|78.55|78.05|78.62|78.12|78.33|77.83|213
1735237200000|2024-12-26 18:20:00|78.54|78.04|78.49|77.99|78.64|78.14|78.39|77.89|186
1735237500000|2024-12-26 18:25:00|78.48|77.98|78.78|78.28|78.84|78.34|78.48|77.98|117
1735237800000|2024-12-26 18:30:00|78.81|78.31|78.55|78.05|78.95|78.45|78.5|78|164
1735238100000|2024-12-26 18:35:00|78.56|78.06|78.58|78.08|78.7|78.2|78.44|77.94|195
1735238400000|2024-12-26 18:40:00|78.56|78.06|78.78|78.28|78.79|78.29|78.5|78|127
1735238700000|2024-12-26 18:45:00|78.79|78.29|78.75|78.25|78.88|78.38|78.75|78.25|128
1735239000000|2024-12-26 18:50:00|78.76|78.26|78.77|78.27|78.83|78.33|78.74|78.24|82
1735239300000|2024-12-26 18:55:00|78.78|78.28|78.79|78.29|78.82|78.32|78.74|78.24|84
1735239600000|2024-12-26 19:00:00|78.81|78.31|78.63|78.13|78.87|78.37|78.56|78.06|103
1735239900000|2024-12-26 19:05:00|78.64|78.14|78.62|78.12|78.69|78.19|78.37|77.87|172
1735240200000|2024-12-26 19:10:00|78.59|78.09|78.67|78.17|78.7|78.2|78.49|77.99|117
1735240500000|2024-12-26 19:15:00|78.66|78.16|78.55|78.05|78.7|78.2|78.5|78|147
1735240800000|2024-12-26 19:20:00|78.54|78.04|78.4|77.9|78.57|78.07|78.27|77.77|130
1735241100000|2024-12-26 19:25:00|78.39|77.89|78.5|78|78.59|78.09|78.37|77.87|149
1735241400000|2024-12-26 19:30:00|78.51|78.01|78.25|77.75|78.53|78.03|78.24|77.74|174
1735241700000|2024-12-26 19:35:00|78.24|77.74|78.23|77.73|78.36|77.86|78.09|77.59|135
1735242000000|2024-12-26 19:40:00|78.24|77.74|78.52|78.02|78.58|78.08|78.15|77.65|177
1735242300000|2024-12-26 19:45:00|78.53|78.03|78.71|78.21|78.78|78.28|78.52|78.02|140
1735242600000|2024-12-26 19:50:00|78.7|78.2|78.7|78.2|78.75|78.25|78.58|78.08|121
1735242900000|2024-12-26 19:55:00|78.71|78.21|78.79|78.29|78.88|78.38|78.66|78.16|101
1735243200000|2024-12-26 20:00:00|78.77|78.27|78.8|78.3|78.83|78.33|78.57|78.07|154
1735243500000|2024-12-26 20:05:00|78.79|78.29|78.69|78.19|78.84|78.34|78.61|78.11|121
1735243800000|2024-12-26 20:10:00|78.68|78.18|78.55|78.05|78.71|78.21|78.55|78.05|84
1735244100000|2024-12-26 20:15:00|78.57|78.07|78.32|77.82|78.61|78.11|78.17|77.67|137
1735244400000|2024-12-26 20:20:00|78.31|77.81|77.99|77.49|78.31|77.81|77.99|77.49|126
1735244700000|2024-12-26 20:25:00|78.01|77.51|78.04|77.54|78.1|77.6|77.97|77.47|126
1735245000000|2024-12-26 20:30:00|78.03|77.53|78.07|77.57|78.13|77.63|77.97|77.47|139
1735245300000|2024-12-26 20:35:00|78.06|77.56|78.06|77.56|78.23|77.73|78.01|77.51|146
1735245600000|2024-12-26 20:40:00|78.07|77.57|78.01|77.51|78.14|77.64|78|77.5|117
1735245900000|2024-12-26 20:45:00|78|77.5|78.01|77.51|78.19|77.69|77.94|77.44|159
1735246200000|2024-12-26 20:50:00|78|77.5|77.88|77.38|78.03|77.53|77.7|77.2|176
1735246500000|2024-12-26 20:55:00|77.87|77.37|78.08|77.58|78.23|77.73|77.82|77.32|130
1735246800000|2024-12-26 21:00:00|78.07|77.57|77.8|77.3|78.13|77.63|77.75|77.25|125
1735247100000|2024-12-26 21:05:00|77.79|77.29|77.62|77.12|77.93|77.43|77.57|77.07|146
1735247400000|2024-12-26 21:10:00|77.61|77.11|77.54|77.04|77.61|77.11|77.37|76.87|208
1735247700000|2024-12-26 21:15:00|77.53|77.03|77.85|77.35|77.92|77.42|77.45|76.95|225
1735248000000|2024-12-26 21:20:00|77.86|77.36|78.17|77.67|78.18|77.68|77.85|77.35|190
1735248300000|2024-12-26 21:25:00|78.18|77.68|78.26|77.76|78.3|77.8|78.09|77.59|109
1735248600000|2024-12-26 21:30:00|78.25|77.75|78.27|77.77|78.38|77.88|78.05|77.55|158
1735248900000|2024-12-26 21:35:00|78.26|77.76|78.3|77.8|78.3|77.8|78.16|77.66|114
1735249200000|2024-12-26 21:40:00|78.35|77.85|78.47|77.97|78.48|77.98|78.25|77.75|130
1735249500000|2024-12-26 21:45:00|78.48|77.98|78.62|78.12|78.62|78.12|78.4|77.9|121
1735249800000|2024-12-26 21:50:00|78.61|78.11|78.45|77.95|78.61|78.11|78.37|77.87|116
1735250100000|2024-12-26 21:55:00|78.44|77.94|78.48|77.98|78.61|78.11|78.43|77.93|134
1735250400000|2024-12-26 22:00:00|78.49|77.99|78.67|78.17|78.75|78.25|78.48|77.98|131
1735250700000|2024-12-26 22:05:00|78.66|78.16|78.73|78.23|78.87|78.37|78.65|78.15|79
1735251000000|2024-12-26 22:10:00|78.72|78.22|78.68|78.18|78.82|78.32|78.68|78.18|91
1735251300000|2024-12-26 22:15:00|78.69|78.19|78.88|78.38|78.89|78.39|78.68|78.18|69
1735251600000|2024-12-26 22:20:00|78.9|78.4|78.96|78.46|78.97|78.47|78.88|78.38|35
1735251900000|2024-12-26 22:25:00|78.97|78.47|78.84|78.34|78.97|78.47|78.79|78.29|52
1735252200000|2024-12-26 22:30:00|78.85|78.35|78.84|78.34|78.86|78.36|78.68|78.18|73
1735252500000|2024-12-26 22:35:00|78.79|78.29|78.64|78.14|78.8|78.3|78.64|78.14|46
1735252800000|2024-12-26 22:40:00|78.58|78.08|78.51|78.01|78.62|78.12|78.45|77.95|72
1735253100000|2024-12-26 22:45:00|78.5|78|78.55|78.05|78.56|78.06|78.48|77.98|43
1735253400000|2024-12-26 22:50:00|78.56|78.06|78.68|78.18|78.68|78.18|78.54|78.04|40
1735253700000|2024-12-26 22:55:00|78.69|78.19|78.55|78.05|78.81|78.31|78.55|78.05|101
1735254000000|2024-12-26 23:00:00|78.54|78.04|78.07|77.57|78.6|78.1|78.07|77.57|141
1735254300000|2024-12-26 23:05:00|78.06|77.56|77.87|77.37|78.09|77.59|77.79|77.29|212
1735254600000|2024-12-26 23:10:00|77.9|77.4|77.84|77.34|78|77.5|77.83|77.33|172
1735254900000|2024-12-26 23:15:00|77.86|77.36|78.08|77.58|78.1|77.6|77.84|77.34|158
1735255200000|2024-12-26 23:20:00|78.09|77.59|78.27|77.77|78.27|77.77|78.08|77.58|121
1735255500000|2024-12-26 23:25:00|78.26|77.76|78.25|77.75|78.37|77.87|78.17|77.67|130
1735255800000|2024-12-26 23:30:00|78.27|77.77|78.3|77.8|78.36|77.86|78.06|77.56|166
1735256100000|2024-12-26 23:35:00|78.29|77.79|78.31|77.81|78.39|77.89|78.27|77.77|170
1735256400000|2024-12-26 23:40:00|78.3|77.8|78.38|77.88|78.4|77.9|78.25|77.75|111
1735256700000|2024-12-26 23:45:00|78.37|77.87|78.47|77.97|78.47|77.97|78.29|77.79|109
1735257000000|2024-12-26 23:50:00|78.48|77.98|78.38|77.88|78.48|77.98|78.21|77.71|128
1735257300000|2024-12-26 23:55:00|78.37|77.87|78.4|77.9|78.42|77.92|78.33|77.83|98
1735257600000|2024-12-27 00:00:00|78.41|77.91|78.78|78.28|78.87|78.37|78.38|77.88|188
1735257900000|2024-12-27 00:05:00|78.79|78.29|78.86|78.36|78.93|78.43|78.79|78.29|120
1735258200000|2024-12-27 00:10:00|78.85|78.35|78.45|77.95|78.86|78.36|78.44|77.94|140
1735258500000|2024-12-27 00:15:00|78.44|77.94|78.13|77.63|78.47|77.97|78.13|77.63|117
1735258800000|2024-12-27 00:20:00|78.14|77.64|78.25|77.75|78.32|77.82|77.93|77.43|184
1735259100000|2024-12-27 00:25:00|78.26|77.76|78.46|77.96|78.48|77.98|78.23|77.73|140
1735259400000|2024-12-27 00:30:00|78.45|77.95|78.08|77.58|78.47|77.97|78.08|77.58|165
1735259700000|2024-12-27 00:35:00|78.09|77.59|78.35|77.85|78.35|77.85|78.07|77.57|169
1735260000000|2024-12-27 00:40:00|78.36|77.86|78.57|78.07|78.72|78.22|78.34|77.84|156
1735260300000|2024-12-27 00:45:00|78.58|78.08|78.75|78.25|78.78|78.28|78.46|77.96|154
1735260600000|2024-12-27 00:50:00|78.74|78.24|78.73|78.23|78.79|78.29|78.62|78.12|119
1735260900000|2024-12-27 00:55:00|78.74|78.24|78.76|78.26|78.82|78.32|78.62|78.12|119
1735261200000|2024-12-27 01:00:00|78.75|78.25|78.94|78.44|78.97|78.47|78.69|78.19|128
1735261500000|2024-12-27 01:05:00|78.93|78.43|78.89|78.39|78.94|78.44|78.68|78.18|165
1735261800000|2024-12-27 01:10:00|78.88|78.38|78.8|78.3|78.92|78.42|78.74|78.24|132
1735262100000|2024-12-27 01:15:00|78.82|78.32|78.67|78.17|78.94|78.44|78.62|78.12|168
1735262400000|2024-12-27 01:20:00|78.66|78.16|78.68|78.18|78.74|78.24|78.44|77.94|146
1735262700000|2024-12-27 01:25:00|78.67|78.17|78.67|78.17|78.75|78.25|78.59|78.09|89
1735263000000|2024-12-27 01:30:00|78.68|78.18|78.9|78.4|78.97|78.47|78.67|78.17|117
1735263300000|2024-12-27 01:35:00|78.91|78.41|79.34|78.84|79.38|78.88|78.86|78.36|148
1735263600000|2024-12-27 01:40:00|79.35|78.85|79.5|79|79.54|79.04|79.26|78.76|148
1735263900000|2024-12-27 01:45:00|79.51|79.01|79.29|78.79|79.56|79.06|79.25|78.75|150
1735264200000|2024-12-27 01:50:00|79.28|78.78|79.16|78.66|79.36|78.86|79.14|78.64|136
1735264500000|2024-12-27 01:55:00|79.15|78.65|79.17|78.67|79.26|78.76|79.11|78.61|109
1735264800000|2024-12-27 02:00:00|79.16|78.66|79.43|78.93|79.44|78.94|78.94|78.44|183
1735265100000|2024-12-27 02:05:00|79.44|78.94|79.63|79.13|79.73|79.23|79.33|78.83|179
1735265400000|2024-12-27 02:10:00|79.62|79.12|79.51|79.01|79.66|79.16|79.44|78.94|172
1735265700000|2024-12-27 02:15:00|79.53|79.03|79.68|79.18|79.69|79.19|79.51|79.01|149
1735266000000|2024-12-27 02:20:00|79.73|79.23|79.68|79.18|79.79|79.29|79.58|79.08|158
1735266300000|2024-12-27 02:25:00|79.69|79.19|79.98|79.48|79.98|79.48|79.68|79.18|125
1735266600000|2024-12-27 02:30:00|79.94|79.44|79.76|79.26|79.97|79.47|79.73|79.23|128
1735266900000|2024-12-27 02:35:00|79.77|79.27|79.6|79.1|79.83|79.33|79.56|79.06|141
1735267200000|2024-12-27 02:40:00|79.61|79.11|79.39|78.89|79.61|79.11|79.33|78.83|91
1735267500000|2024-12-27 02:45:00|79.4|78.9|79.08|78.58|79.48|78.98|79.05|78.55|139
1735267800000|2024-12-27 02:50:00|79.09|78.59|79.08|78.58|79.22|78.72|78.97|78.47|178
1735268100000|2024-12-27 02:55:00|79.07|78.57|79.18|78.68|79.24|78.74|79.02|78.52|146
1735268400000|2024-12-27 03:00:00|79.19|78.69|79.03|78.53|79.24|78.74|78.99|78.49|159
1735268700000|2024-12-27 03:05:00|79.06|78.56|79.27|78.77|79.4|78.9|79.04|78.54|170
1735269000000|2024-12-27 03:10:00|79.26|78.76|79.4|78.9|79.43|78.93|79.25|78.75|113
1735269300000|2024-12-27 03:15:00|79.39|78.89|79.36|78.86|79.4|78.9|79.21|78.71|120
1735269600000|2024-12-27 03:20:00|79.37|78.87|79.42|78.92|79.48|78.98|79.37|78.87|62
1735269900000|2024-12-27 03:25:00|79.41|78.91|79.21|78.71|79.51|79.01|79.14|78.64|91
1735270200000|2024-12-27 03:30:00|79.2|78.7|79.55|79.05|79.55|79.05|79.17|78.67|120
1735270500000|2024-12-27 03:35:00|79.54|79.04|79.75|79.25|79.75|79.25|79.36|78.86|128
1735270800000|2024-12-27 03:40:00|79.74|79.24|79.88|79.38|79.9|79.4|79.74|79.24|119
1735271100000|2024-12-27 03:45:00|79.87|79.37|79.9|79.4|80.09|79.59|79.85|79.35|73
1735271400000|2024-12-27 03:50:00|79.89|79.39|79.89|79.39|80.07|79.57|79.88|79.38|123
1735271700000|2024-12-27 03:55:00|79.88|79.38|79.77|79.27|79.88|79.38|79.73|79.23|52
1735272000000|2024-12-27 04:00:00|79.76|79.26|79.89|79.39|80.01|79.51|79.75|79.25|170
1735272300000|2024-12-27 04:05:00|79.9|79.4|80.06|79.56|80.07|79.57|79.86|79.36|164
1735272600000|2024-12-27 04:10:00|80.07|79.57|80.01|79.51|80.14|79.64|79.96|79.46|119
1735272900000|2024-12-27 04:15:00|80.02|79.52|80.07|79.57|80.07|79.57|79.89|79.39|143
1735273200000|2024-12-27 04:20:00|80.06|79.56|80.13|79.63|80.31|79.81|80.05|79.55|161
1735273500000|2024-12-27 04:25:00|80.11|79.61|80.01|79.51|80.16|79.66|79.97|79.47|148
1735273800000|2024-12-27 04:30:00|80.02|79.52|79.98|79.48|80.15|79.65|79.9|79.4|134
1735274100000|2024-12-27 04:35:00|79.97|79.47|80.04|79.54|80.09|79.59|79.66|79.16|158
1735274400000|2024-12-27 04:40:00|80.03|79.53|79.75|79.25|80.03|79.53|79.74|79.24|101
1735274700000|2024-12-27 04:45:00|79.73|79.23|79.49|78.99|79.78|79.28|79.48|78.98|138
1735275000000|2024-12-27 04:50:00|79.5|79|79.42|78.92|79.63|79.13|79.4|78.9|139
1735275300000|2024-12-27 04:55:00|79.41|78.91|79.32|78.82|79.46|78.96|79.21|78.71|102
1735275600000|2024-12-27 05:00:00|79.33|78.83|79.38|78.88|79.48|78.98|79.33|78.83|108
1735275900000|2024-12-27 05:05:00|79.39|78.89|79.21|78.71|79.45|78.95|79.12|78.62|153
1735276200000|2024-12-27 05:10:00|79.22|78.72|79.03|78.53|79.27|78.77|78.98|78.48|131
1735276500000|2024-12-27 05:15:00|79.02|78.52|78.83|78.33|79.05|78.55|78.73|78.23|175
1735276800000|2024-12-27 05:20:00|78.84|78.34|78.94|78.44|79.17|78.67|78.8|78.3|202
1735277100000|2024-12-27 05:25:00|78.95|78.45|78.92|78.42|79.05|78.55|78.92|78.42|144
1735277400000|2024-12-27 05:30:00|78.93|78.43|79.28|78.78|79.33|78.83|78.86|78.36|177
1735277700000|2024-12-27 05:35:00|79.29|78.79|79.33|78.83|79.41|78.91|79.26|78.76|158
1735278000000|2024-12-27 05:40:00|79.32|78.82|79.31|78.81|79.36|78.86|79.29|78.79|58
1735278300000|2024-12-27 05:45:00|79.32|78.82|79.31|78.81|79.53|79.03|79.31|78.81|151
1735278600000|2024-12-27 05:50:00|79.25|78.75|79.28|78.78|79.42|78.92|79.14|78.64|136
1735278900000|2024-12-27 05:55:00|79.29|78.79|79.51|79.01|79.52|79.02|79.29|78.79|118
1735279200000|2024-12-27 06:00:00|79.52|79.02|79.77|79.27|79.79|79.29|79.51|79.01|150
1735279500000|2024-12-27 06:05:00|79.76|79.26|79.73|79.23|79.86|79.36|79.63|79.13|177
1735279800000|2024-12-27 06:10:00|79.74|79.24|79.68|79.18|79.82|79.32|79.65|79.15|117
1735280100000|2024-12-27 06:15:00|79.67|79.17|79.6|79.1|79.69|79.19|79.52|79.02|131
1735280400000|2024-12-27 06:20:00|79.59|79.09|79.97|79.47|79.98|79.48|79.56|79.06|141
1735280700000|2024-12-27 06:25:00|79.96|79.46|79.96|79.46|80.05|79.55|79.9|79.4|90
1735281000000|2024-12-27 06:30:00|79.94|79.44|79.98|79.48|80.11|79.61|79.94|79.44|100
1735281300000|2024-12-27 06:35:00|79.97|79.47|80.31|79.81|80.31|79.81|79.89|79.39|133
1735281600000|2024-12-27 06:40:00|80.32|79.82|80.52|80.02|80.72|80.22|80.32|79.82|136
1735281900000|2024-12-27 06:45:00|80.51|80.01|80.73|80.23|80.74|80.24|80.39|79.89|143
1735282200000|2024-12-27 06:50:00|80.74|80.24|80.49|79.99|80.74|80.24|80.41|79.91|118
1735282500000|2024-12-27 06:55:00|80.47|79.97|80.99|80.49|81.04|80.54|80.42|79.92|136
1735282800000|2024-12-27 07:00:00|81|80.5|80.6|80.1|81.07|80.57|80.6|80.1|170
1735283100000|2024-12-27 07:05:00|80.61|80.11|80.56|80.06|80.66|80.16|80.51|80.01|113
1735283400000|2024-12-27 07:10:00|80.57|80.07|80.28|79.78|80.59|80.09|80.28|79.78|110
1735283700000|2024-12-27 07:15:00|80.26|79.76|79.89|79.39|80.29|79.79|79.78|79.28|194
1735284000000|2024-12-27 07:20:00|79.88|79.38|79.94|79.44|80.07|79.57|79.79|79.29|201
1735284300000|2024-12-27 07:25:00|79.96|79.46|79.75|79.25|79.99|79.49|79.72|79.22|164
1735284600000|2024-12-27 07:30:00|79.77|79.27|79.54|79.04|79.81|79.31|79.5|79|235
1735284900000|2024-12-27 07:35:00|79.55|79.05|79.11|78.61|79.65|79.15|79.01|78.51|270
1735285200000|2024-12-27 07:40:00|79.08|78.58|79.01|78.51|79.1|78.6|78.59|78.09|407
1735285500000|2024-12-27 07:45:00|79|78.5|79.26|78.76|79.68|79.18|78.97|78.47|389
1735285800000|2024-12-27 07:50:00|79.25|78.75|79.1|78.6|79.27|78.77|79.05|78.55|198
1735286100000|2024-12-27 07:55:00|79.09|78.59|79.17|78.67|79.28|78.78|79.07|78.57|185
1735286400000|2024-12-27 08:00:00|79.18|78.68|79.84|79.34|79.93|79.43|79.18|78.68|325
1735286700000|2024-12-27 08:05:00|79.83|79.33|79.96|79.46|79.98|79.48|79.69|79.19|252
1735287000000|2024-12-27 08:10:00|79.97|79.47|80.24|79.74|80.32|79.82|79.97|79.47|276
1735287300000|2024-12-27 08:15:00|80.27|79.77|80.41|79.91|80.56|80.06|80.11|79.61|257
1735287600000|2024-12-27 08:20:00|80.43|79.93|80.39|79.89|80.45|79.95|80.15|79.65|222
1735287900000|2024-12-27 08:25:00|80.4|79.9|80.46|79.96|80.58|80.08|80.34|79.84|151
1735288200000|2024-12-27 08:30:00|80.45|79.95|80.59|80.09|80.61|80.11|80.34|79.84|149
1735288500000|2024-12-27 08:35:00|80.6|80.1|80.44|79.94|80.63|80.13|80.28|79.78|206
1735288800000|2024-12-27 08:40:00|80.45|79.95|80.21|79.71|80.45|79.95|80.15|79.65|133
1735289100000|2024-12-27 08:45:00|80.22|79.72|79.76|79.26|80.27|79.77|79.71|79.21|187
1735289400000|2024-12-27 08:50:00|79.75|79.25|79.84|79.34|79.88|79.38|79.71|79.21|140
1735289700000|2024-12-27 08:55:00|79.83|79.33|79.7|79.2|79.88|79.38|79.69|79.19|97
1735290000000|2024-12-27 09:00:00|79.71|79.21|80.72|80.22|80.77|80.27|79.69|79.19|310
1735290300000|2024-12-27 09:05:00|80.68|80.18|81.72|81.22|81.89|81.39|80.68|80.18|577
1735290600000|2024-12-27 09:10:00|81.71|81.21|82.05|81.55|82.09|81.59|81.38|80.88|443
1735290900000|2024-12-27 09:15:00|82.06|81.56|81.91|81.41|82.15|81.65|81.66|81.16|458
1735291200000|2024-12-27 09:20:00|81.9|81.4|82.33|81.83|82.62|82.12|81.72|81.22|388
1735291500000|2024-12-27 09:25:00|82.32|81.82|82|81.5|82.33|81.83|81.95|81.45|313
1735291800000|2024-12-27 09:30:00|81.99|81.49|82.03|81.53|82.18|81.68|81.87|81.37|353
1735292100000|2024-12-27 09:35:00|82.04|81.54|82.38|81.88|82.46|81.96|81.86|81.36|356
1735292400000|2024-12-27 09:40:00|82.36|81.86|82.22|81.72|82.47|81.97|82.2|81.7|245
1735292700000|2024-12-27 09:45:00|82.23|81.73|82.34|81.84|82.46|81.96|82.19|81.69|165
1735293000000|2024-12-27 09:50:00|82.28|81.78|81.86|81.36|82.33|81.83|81.86|81.36|181
1735293300000|2024-12-27 09:55:00|81.87|81.37|81.88|81.38|82.06|81.56|81.73|81.23|162
1735293600000|2024-12-27 10:00:00|81.89|81.39|81.87|81.37|81.99|81.49|81.76|81.26|198
1735293900000|2024-12-27 10:05:00|81.84|81.34|81.88|81.38|81.93|81.43|81.73|81.23|166
1735294200000|2024-12-27 10:10:00|81.89|81.39|81.47|80.97|81.89|81.39|81.47|80.97|158
1735294500000|2024-12-27 10:15:00|81.48|80.98|81.59|81.09|81.95|81.45|81.48|80.98|210
1735294800000|2024-12-27 10:20:00|81.58|81.08|81.28|80.78|81.62|81.12|81.23|80.73|117
1735295100000|2024-12-27 10:25:00|81.27|80.77|81.05|80.55|81.36|80.86|80.98|80.48|176
1735295400000|2024-12-27 10:30:00|81.06|80.56|80.5|80|81.23|80.73|80.5|80|267
1735295700000|2024-12-27 10:35:00|80.51|80.01|80.58|80.08|80.69|80.19|80.45|79.95|203
1735296000000|2024-12-27 10:40:00|80.57|80.07|80.81|80.31|80.87|80.37|80.57|80.07|224
1735296300000|2024-12-27 10:45:00|80.8|80.3|80.98|80.48|81.11|80.61|80.76|80.26|194
1735296600000|2024-12-27 10:50:00|81|80.5|81.11|80.61|81.15|80.65|81|80.5|159
1735296900000|2024-12-27 10:55:00|81.1|80.6|81.38|80.88|81.43|80.93|81.1|80.6|102
1735297200000|2024-12-27 11:00:00|81.37|80.87|81.32|80.82|81.42|80.92|81.09|80.59|184
1735297500000|2024-12-27 11:05:00|81.33|80.83|81.45|80.95|81.52|81.02|81.27|80.77|138
1735297800000|2024-12-27 11:10:00|81.44|80.94|81.4|80.9|81.59|81.09|81.34|80.84|121
1735298100000|2024-12-27 11:15:00|81.39|80.89|81.34|80.84|81.49|80.99|81.29|80.79|164
1735298400000|2024-12-27 11:20:00|81.33|80.83|81.44|80.94|81.55|81.05|81.19|80.69|168
1735298700000|2024-12-27 11:25:00|81.43|80.93|81.49|80.99|81.59|81.09|81.38|80.88|140
1735299000000|2024-12-27 11:30:00|81.48|80.98|81.25|80.75|81.53|81.03|81.24|80.74|149
1735299300000|2024-12-27 11:35:00|81.23|80.73|81.22|80.72|81.27|80.77|81.17|80.67|85
1735299600000|2024-12-27 11:40:00|81.2|80.7|81.28|80.78|81.31|80.81|81.09|80.59|110
1735299900000|2024-12-27 11:45:00|81.27|80.77|81.39|80.89|81.43|80.93|81.24|80.74|154
1735300200000|2024-12-27 11:50:00|81.4|80.9|81.34|80.84|81.5|81|81.29|80.79|148
1735300500000|2024-12-27 11:55:00|81.33|80.83|81.51|81.01|81.59|81.09|81.31|80.81|136
1735300800000|2024-12-27 12:00:00|81.5|81|81.38|80.88|81.74|81.24|81.37|80.87|207
1735301100000|2024-12-27 12:05:00|81.35|80.85|81.49|80.99|81.53|81.03|81.3|80.8|174
1735301400000|2024-12-27 12:10:00|81.5|81|81.41|80.91|81.65|81.15|81.36|80.86|136
1735301700000|2024-12-27 12:15:00|81.42|80.92|81.29|80.79|81.46|80.96|81.2|80.7|162
1735302000000|2024-12-27 12:20:00|81.28|80.78|81.39|80.89|81.49|80.99|81.24|80.74|107
1735302300000|2024-12-27 12:25:00|81.38|80.88|81.21|80.71|81.38|80.88|81.18|80.68|94
1735302600000|2024-12-27 12:30:00|81.17|80.67|81.43|80.93|81.54|81.04|81.13|80.63|185
1735302900000|2024-12-27 12:35:00|81.41|80.91|81.34|80.84|81.52|81.02|81.29|80.79|129
1735303200000|2024-12-27 12:40:00|81.33|80.83|81.17|80.67|81.36|80.86|81.15|80.65|59
1735303500000|2024-12-27 12:45:00|81.16|80.66|81.15|80.65|81.32|80.82|81.15|80.65|84
1735303800000|2024-12-27 12:50:00|81.16|80.66|81.07|80.57|81.16|80.66|81.03|80.53|12
1735304100000|2024-12-27 12:55:00|81.06|80.56|81.12|80.62|81.14|80.64|81.03|80.53|78
1735304400000|2024-12-27 13:00:00|81.11|80.61|81.02|80.52|81.28|80.78|80.86|80.36|161
1735304700000|2024-12-27 13:05:00|81.01|80.51|80.78|80.28|81.09|80.59|80.75|80.25|147
1735305000000|2024-12-27 13:10:00|80.79|80.29|80.72|80.22|80.86|80.36|80.6|80.1|155
1735305300000|2024-12-27 13:15:00|80.73|80.23|80.57|80.07|80.8|80.3|80.51|80.01|186
1735305600000|2024-12-27 13:20:00|80.55|80.05|80.77|80.27|80.77|80.27|80.52|80.02|149
1735305900000|2024-12-27 13:25:00|80.78|80.28|80.86|80.36|81.06|80.56|80.71|80.21|156
1735306200000|2024-12-27 13:30:00|80.87|80.37|80.56|80.06|80.96|80.46|80.49|79.99|188
1735306500000|2024-12-27 13:35:00|80.57|80.07|80.34|79.84|80.58|80.08|80.19|79.69|138
1735306800000|2024-12-27 13:40:00|80.35|79.85|80.26|79.76|80.43|79.93|80.09|79.59|176
1735307100000|2024-12-27 13:45:00|80.25|79.75|80.44|79.94|80.45|79.95|80.15|79.65|210
1735307400000|2024-12-27 13:50:00|80.47|79.97|80.44|79.94|80.48|79.98|80.39|79.89|128
1735307700000|2024-12-27 13:55:00|80.43|79.93|80.45|79.95|80.59|80.09|80.35|79.85|141
1735308000000|2024-12-27 14:00:00|80.44|79.94|80|79.5|80.49|79.99|80|79.5|161
1735308300000|2024-12-27 14:05:00|79.98|79.48|80.08|79.58|80.24|79.74|79.9|79.4|223
1735308600000|2024-12-27 14:10:00|80.06|79.56|79.95|79.45|80.1|79.6|79.87|79.37|94
1735308900000|2024-12-27 14:15:00|79.94|79.44|80.24|79.74|80.25|79.75|79.94|79.44|132
1735309200000|2024-12-27 14:20:00|80.26|79.76|80.09|79.59|80.27|79.77|79.94|79.44|132
1735309500000|2024-12-27 14:25:00|80.1|79.6|80.07|79.57|80.3|79.8|80.05|79.55|103
1735309800000|2024-12-27 14:30:00|80.06|79.56|79.2|78.7|80.09|79.59|79.2|78.7|255
1735310100000|2024-12-27 14:35:00|79.21|78.71|78.87|78.37|79.28|78.78|78.87|78.37|297
1735310400000|2024-12-27 14:40:00|78.86|78.36|78.75|78.25|78.99|78.49|78.6|78.1|361
1735310700000|2024-12-27 14:45:00|78.74|78.24|78.76|78.26|78.91|78.41|78.49|77.99|376
1735311000000|2024-12-27 14:50:00|78.77|78.27|79.14|78.64|79.22|78.72|78.73|78.23|246
1735311300000|2024-12-27 14:55:00|79.13|78.63|79.27|78.77|79.32|78.82|79.11|78.61|211
1735311600000|2024-12-27 15:00:00|79.28|78.78|78.78|78.28|79.34|78.84|78.77|78.27|275
1735311900000|2024-12-27 15:05:00|78.79|78.29|79.15|78.65|79.16|78.66|78.77|78.27|302
1735312200000|2024-12-27 15:10:00|79.14|78.64|79.05|78.55|79.2|78.7|78.85|78.35|231
1735312500000|2024-12-27 15:15:00|79.06|78.56|78.2|77.7|79.07|78.57|78.17|77.67|334
1735312800000|2024-12-27 15:20:00|78.21|77.71|78.29|77.79|78.52|78.02|78.14|77.64|296
1735313100000|2024-12-27 15:25:00|78.3|77.8|78.26|77.76|78.46|77.96|78.24|77.74|305
1735313400000|2024-12-27 15:30:00|78.25|77.75|78.34|77.84|78.72|78.22|78.25|77.75|289
1735313700000|2024-12-27 15:35:00|78.33|77.83|78.23|77.73|78.5|78|78.16|77.66|344
1735314000000|2024-12-27 15:40:00|78.22|77.72|77.94|77.44|78.28|77.78|77.85|77.35|265
1735314300000|2024-12-27 15:45:00|77.93|77.43|78.02|77.52|78.16|77.66|77.87|77.37|311
1735314600000|2024-12-27 15:50:00|78.01|77.51|78.39|77.89|78.4|77.9|78|77.5|227
1735314900000|2024-12-27 15:55:00|78.4|77.9|78.35|77.85|78.46|77.96|78.17|77.67|209
1735315200000|2024-12-27 16:00:00|78.34|77.84|78.07|77.57|78.64|78.14|78.03|77.53|287
1735315500000|2024-12-27 16:05:00|78.08|77.58|77.98|77.48|78.33|77.83|77.96|77.46|271
1735315800000|2024-12-27 16:10:00|77.97|77.47|78.24|77.74|78.33|77.83|77.97|77.47|263
1735316100000|2024-12-27 16:15:00|78.25|77.75|78.07|77.57|78.31|77.81|78.07|77.57|252
1735316400000|2024-12-27 16:20:00|78.08|77.58|77.71|77.21|78.12|77.62|77.65|77.15|238
1735316700000|2024-12-27 16:25:00|77.72|77.22|78.11|77.61|78.15|77.65|77.72|77.22|208
1735317000000|2024-12-27 16:30:00|78.1|77.6|78.36|77.86|78.6|78.1|78.05|77.55|268
1735317300000|2024-12-27 16:35:00|78.37|77.87|78.39|77.89|78.61|78.11|78.31|77.81|238
1735317600000|2024-12-27 16:40:00|78.38|77.88|78.31|77.81|78.56|78.06|78.25|77.75|174
1735317900000|2024-12-27 16:45:00|78.32|77.82|78.36|77.86|78.47|77.97|78.28|77.78|228
1735318200000|2024-12-27 16:50:00|78.35|77.85|78.26|77.76|78.4|77.9|78.17|77.67|145
1735318500000|2024-12-27 16:55:00|78.25|77.75|78.32|77.82|78.41|77.91|78.16|77.66|163
1735318800000|2024-12-27 17:00:00|78.31|77.81|78.62|78.12|78.62|78.12|78.31|77.81|196
1735319100000|2024-12-27 17:05:00|78.61|78.11|78.19|77.69|78.71|78.21|78.19|77.69|193
1735319400000|2024-12-27 17:10:00|78.21|77.71|78.35|77.85|78.37|77.87|78.16|77.66|199
1735319700000|2024-12-27 17:15:00|78.34|77.84|78.29|77.79|78.41|77.91|78.06|77.56|172
1735320000000|2024-12-27 17:20:00|78.28|77.78|78.21|77.71|78.42|77.92|78.13|77.63|172
1735320300000|2024-12-27 17:25:00|78.2|77.7|78.69|78.19|78.89|78.39|78.18|77.68|218
1735320600000|2024-12-27 17:30:00|78.7|78.2|79.32|78.82|79.33|78.83|78.69|78.19|230
1735320900000|2024-12-27 17:35:00|79.33|78.83|79.67|79.17|79.75|79.25|79.32|78.82|317
1735321200000|2024-12-27 17:40:00|79.68|79.18|80.03|79.53|80.08|79.58|79.66|79.16|252
1735321500000|2024-12-27 17:45:00|80.02|79.52|79.67|79.17|80.02|79.52|79.65|79.15|236
1735321800000|2024-12-27 17:50:00|79.69|79.19|79.83|79.33|79.97|79.47|79.68|79.18|220
1735322100000|2024-12-27 17:55:00|79.82|79.32|80.05|79.55|80.08|79.58|79.69|79.19|165
1735322400000|2024-12-27 18:00:00|80.03|79.53|79.8|79.3|80.1|79.6|79.69|79.19|162
1735322700000|2024-12-27 18:05:00|79.81|79.31|79.79|79.29|79.89|79.39|79.52|79.02|195
1735323000000|2024-12-27 18:10:00|79.78|79.28|79.7|79.2|79.86|79.36|79.65|79.15|124
1735323300000|2024-12-27 18:15:00|79.71|79.21|79.89|79.39|79.98|79.48|79.71|79.21|211
1735323600000|2024-12-27 18:20:00|79.88|79.38|79.91|79.41|80.06|79.56|79.86|79.36|144
1735323900000|2024-12-27 18:25:00|79.92|79.42|79.91|79.41|79.97|79.47|79.75|79.25|140
1735324200000|2024-12-27 18:30:00|79.92|79.42|79.97|79.47|80.02|79.52|79.9|79.4|130
1735324500000|2024-12-27 18:35:00|79.96|79.46|80.05|79.55|80.23|79.73|79.92|79.42|116
1735324800000|2024-12-27 18:40:00|80.06|79.56|80.04|79.54|80.16|79.66|79.96|79.46|105
1735325100000|2024-12-27 18:45:00|80.03|79.53|79.7|79.2|80.03|79.53|79.59|79.09|128
1735325400000|2024-12-27 18:50:00|79.71|79.21|79.88|79.38|79.88|79.38|79.68|79.18|126
1735325700000|2024-12-27 18:55:00|79.87|79.37|79.83|79.33|79.97|79.47|79.78|79.28|107
1735326000000|2024-12-27 19:00:00|79.85|79.35|79.92|79.42|79.93|79.43|79.74|79.24|135
1735326300000|2024-12-27 19:05:00|79.91|79.41|79.78|79.28|80.05|79.55|79.73|79.23|134
1735326600000|2024-12-27 19:10:00|79.77|79.27|79.89|79.39|79.93|79.43|79.76|79.26|78
1735326900000|2024-12-27 19:15:00|79.88|79.38|79.62|79.12|79.91|79.41|79.59|79.09|149
1735327200000|2024-12-27 19:20:00|79.63|79.13|79.63|79.13|79.78|79.28|79.58|79.08|79
1735327500000|2024-12-27 19:25:00|79.64|79.14|79.56|79.06|79.71|79.21|79.51|79.01|78
1735327800000|2024-12-27 19:30:00|79.57|79.07|79.63|79.13|79.71|79.21|79.49|78.99|93
1735328100000|2024-12-27 19:35:00|79.69|79.19|79.76|79.26|79.92|79.42|79.69|79.19|112
1735328400000|2024-12-27 19:40:00|79.75|79.25|79.8|79.3|79.96|79.46|79.73|79.23|103
1735328700000|2024-12-27 19:45:00|79.81|79.31|79.81|79.31|79.9|79.4|79.79|79.29|120
1735329000000|2024-12-27 19:50:00|79.82|79.32|79.76|79.26|79.84|79.34|79.67|79.17|57
1735329300000|2024-12-27 19:55:00|79.75|79.25|79.79|79.29|79.85|79.35|79.72|79.22|58
1735329600000|2024-12-27 20:00:00|79.8|79.3|79.59|79.09|79.86|79.36|79.58|79.08|115
1735329900000|2024-12-27 20:05:00|79.6|79.1|79.54|79.04|79.62|79.12|79.46|78.96|83
1735330200000|2024-12-27 20:10:00|79.55|79.05|79.3|78.8|79.63|79.13|79.29|78.79|120
1735330500000|2024-12-27 20:15:00|79.28|78.78|79.18|78.68|79.44|78.94|78.91|78.41|163
1735330800000|2024-12-27 20:20:00|79.2|78.7|79.12|78.62|79.24|78.74|79|78.5|110
1735331100000|2024-12-27 20:25:00|79.11|78.61|79.25|78.75|79.31|78.81|79.09|78.59|83
1735331400000|2024-12-27 20:30:00|79.26|78.76|79.43|78.93|79.48|78.98|79.2|78.7|99
1735331700000|2024-12-27 20:35:00|79.42|78.92|79.51|79.01|79.63|79.13|79.38|78.88|93
1735332000000|2024-12-27 20:40:00|79.5|79|79.29|78.79|79.55|79.05|79.28|78.78|123
1735332300000|2024-12-27 20:45:00|79.28|78.78|79.24|78.74|79.28|78.78|79.09|78.59|116
1735332600000|2024-12-27 20:50:00|79.25|78.75|79.31|78.81|79.44|78.94|79.23|78.73|133
1735332900000|2024-12-27 20:55:00|79.3|78.8|79.4|78.9|79.42|78.92|79.27|78.77|109
1735333200000|2024-12-27 21:00:00|79.42|78.92|79.35|78.85|79.52|79.02|79.33|78.83|119
1735333500000|2024-12-27 21:05:00|79.34|78.84|79.47|78.97|79.47|78.97|79.21|78.71|120
1735333800000|2024-12-27 21:10:00|79.46|78.96|79.48|78.98|79.64|79.14|79.36|78.86|86
1735334100000|2024-12-27 21:15:00|79.49|78.99|79.35|78.85|79.53|79.03|79.34|78.84|84
1735334400000|2024-12-27 21:20:00|79.34|78.84|79.43|78.93|79.49|78.99|79.32|78.82|74
1735334700000|2024-12-27 21:25:00|79.45|78.95|79.26|78.76|79.48|78.98|79.25|78.75|89
1735335000000|2024-12-27 21:30:00|79.27|78.77|79.1|78.6|79.39|78.89|79.08|78.58|119
1735335300000|2024-12-27 21:35:00|79.08|78.58|79.23|78.73|79.24|78.74|79.04|78.54|118
1735335600000|2024-12-27 21:40:00|79.24|78.74|79.28|78.78|79.28|78.78|79.16|78.66|87
1735335900000|2024-12-27 21:45:00|79.27|78.77|79.15|78.65|79.27|78.77|79.13|78.63|106
1735336200000|2024-12-27 21:50:00|79.14|78.64|78.77|78.27|79.14|78.64|78.72|78.22|123
1735336500000|2024-12-27 21:55:00|78.76|78.26|78.67|78.17|78.84|78.34|78.67|78.17|64
1735372800000|2024-12-28 08:00:00|77.92|77.42|78.05|77.55|78.19|77.69|77.9|77.4|126
1735373100000|2024-12-28 08:05:00|78.06|77.56|78.05|77.55|78.21|77.71|78.05|77.55|127
1735373400000|2024-12-28 08:10:00|78.04|77.54|78.13|77.63|78.15|77.65|77.95|77.45|121
1735373700000|2024-12-28 08:15:00|78.12|77.62|78.13|77.63|78.23|77.73|78.06|77.56|101
1735374000000|2024-12-28 08:20:00|78.14|77.64|78.16|77.66|78.2|77.7|77.91|77.41|125
1735374300000|2024-12-28 08:25:00|78.17|77.67|78.17|77.67|78.23|77.73|78.06|77.56|81
1735374600000|2024-12-28 08:30:00|78.16|77.66|78.04|77.54|78.23|77.73|77.98|77.48|93
1735374900000|2024-12-28 08:35:00|78.05|77.55|78.24|77.74|78.24|77.74|78.04|77.54|72
1735375200000|2024-12-28 08:40:00|78.25|77.75|78.33|77.83|78.36|77.86|78.24|77.74|73
1735375500000|2024-12-28 08:45:00|78.32|77.82|78.36|77.86|78.36|77.86|78.26|77.76|93
1735375800000|2024-12-28 08:50:00|78.38|77.88|78.46|77.96|78.57|78.07|78.36|77.86|92
1735376100000|2024-12-28 08:55:00|78.47|77.97|78.47|77.97|78.52|78.02|78.45|77.95|62
1735376400000|2024-12-28 09:00:00|78.46|77.96|78.61|78.11|78.65|78.15|78.45|77.95|75
1735376700000|2024-12-28 09:05:00|78.63|78.13|78.58|78.08|78.77|78.27|78.58|78.08|96
1735377000000|2024-12-28 09:10:00|78.59|78.09|78.38|77.88|78.62|78.12|78.32|77.82|85
1735377300000|2024-12-28 09:15:00|78.36|77.86|78.53|78.03|78.55|78.05|78.36|77.86|75
1735377600000|2024-12-28 09:20:00|78.54|78.04|78.56|78.06|78.65|78.15|78.54|78.04|74
1735377900000|2024-12-28 09:25:00|78.57|78.07|78.58|78.08|78.7|78.2|78.5|78|88
1735378200000|2024-12-28 09:30:00|78.59|78.09|78.65|78.15|78.71|78.21|78.57|78.07|90
1735378500000|2024-12-28 09:35:00|78.66|78.16|78.66|78.16|78.77|78.27|78.64|78.14|105
1735378800000|2024-12-28 09:40:00|78.67|78.17|78.57|78.07|78.68|78.18|78.57|78.07|51
1735379100000|2024-12-28 09:45:00|78.59|78.09|78.68|78.18|78.71|78.21|78.59|78.09|60
1735379400000|2024-12-28 09:50:00|78.69|78.19|78.71|78.21|78.76|78.26|78.63|78.13|89
1735379700000|2024-12-28 09:55:00|78.73|78.23|78.58|78.08|78.74|78.24|78.57|78.07|55
1735380000000|2024-12-28 10:00:00|78.59|78.09|78.46|77.96|78.68|78.18|78.46|77.96|92
1735380300000|2024-12-28 10:05:00|78.45|77.95|78.37|77.87|78.46|77.96|78.32|77.82|80
1735380600000|2024-12-28 10:10:00|78.36|77.86|78.14|77.64|78.36|77.86|78.14|77.64|66
1735380900000|2024-12-28 10:15:00|78.15|77.65|78.05|77.55|78.19|77.69|77.99|77.49|89
1735381200000|2024-12-28 10:20:00|78.04|77.54|78.17|77.67|78.22|77.72|78.02|77.52|98
1735381500000|2024-12-28 10:25:00|78.18|77.68|78.23|77.73|78.32|77.82|78.16|77.66|70
1735381800000|2024-12-28 10:30:00|78.22|77.72|78.09|77.59|78.28|77.78|78.08|77.58|110
1735382100000|2024-12-28 10:35:00|78.08|77.58|78.06|77.56|78.15|77.65|78.02|77.52|103
1735382400000|2024-12-28 10:40:00|78.03|77.53|78.12|77.62|78.13|77.63|78.01|77.51|69
1735382700000|2024-12-28 10:45:00|78.11|77.61|78.25|77.75|78.27|77.77|78.07|77.57|94
1735383000000|2024-12-28 10:50:00|78.24|77.74|78.18|77.68|78.24|77.74|78.07|77.57|76
1735383300000|2024-12-28 10:55:00|78.17|77.67|77.95|77.45|78.19|77.69|77.94|77.44|95
1735383600000|2024-12-28 11:00:00|77.94|77.44|78.16|77.66|78.24|77.74|77.94|77.44|102
1735383900000|2024-12-28 11:05:00|78.15|77.65|78.18|77.68|78.24|77.74|78.09|77.59|72
1735384200000|2024-12-28 11:10:00|78.17|77.67|78.18|77.68|78.22|77.72|78.14|77.64|58
1735384500000|2024-12-28 11:15:00|78.19|77.69|78.36|77.86|78.42|77.92|78.19|77.69|97
1735384800000|2024-12-28 11:20:00|78.35|77.85|78.4|77.9|78.45|77.95|78.27|77.77|100
1735385100000|2024-12-28 11:25:00|78.41|77.91|78.53|78.03|78.53|78.03|78.38|77.88|58
1735385400000|2024-12-28 11:30:00|78.52|78.02|78.47|77.97|78.57|78.07|78.37|77.87|119
1735385700000|2024-12-28 11:35:00|78.48|77.98|78.43|77.93|78.52|78.02|78.38|77.88|89
1735386000000|2024-12-28 11:40:00|78.44|77.94|78.45|77.95|78.53|78.03|78.41|77.91|68
1735386300000|2024-12-28 11:45:00|78.46|77.96|78.35|77.85|78.52|78.02|78.29|77.79|93
1735386600000|2024-12-28 11:50:00|78.36|77.86|78.38|77.88|78.45|77.95|78.33|77.83|79
1735386900000|2024-12-28 11:55:00|78.42|77.92|78.46|77.96|78.57|78.07|78.41|77.91|99
1735387200000|2024-12-28 12:00:00|78.45|77.95|78.38|77.88|78.51|78.01|78.29|77.79|135
1735387500000|2024-12-28 12:05:00|78.37|77.87|78.34|77.84|78.52|78.02|78.34|77.84|103
1735387800000|2024-12-28 12:10:00|78.33|77.83|78.31|77.81|78.45|77.95|78.31|77.81|91
1735388100000|2024-12-28 12:15:00|78.32|77.82|78.14|77.64|78.37|77.87|78.08|77.58|105
1735388400000|2024-12-28 12:20:00|78.15|77.65|78.11|77.61|78.25|77.75|78.11|77.61|92
1735388700000|2024-12-28 12:25:00|78.1|77.6|77.91|77.41|78.1|77.6|77.9|77.4|75
1735389000000|2024-12-28 12:30:00|77.9|77.4|77.92|77.42|78.03|77.53|77.87|77.37|107
1735389300000|2024-12-28 12:35:00|77.91|77.41|78.05|77.55|78.06|77.56|77.83|77.33|116
1735389600000|2024-12-28 12:40:00|78.06|77.56|77.92|77.42|78.12|77.62|77.91|77.41|90
1735389900000|2024-12-28 12:45:00|77.93|77.43|77.87|77.37|77.99|77.49|77.83|77.33|82
1735390200000|2024-12-28 12:50:00|77.88|77.38|77.83|77.33|77.96|77.46|77.83|77.33|70
1735390500000|2024-12-28 12:55:00|77.82|77.32|77.76|77.26|77.82|77.32|77.7|77.2|69
1735390800000|2024-12-28 13:00:00|77.75|77.25|77.98|77.48|78.14|77.64|77.72|77.22|166
1735391100000|2024-12-28 13:05:00|77.97|77.47|78.15|77.65|78.18|77.68|77.96|77.46|108
1735391400000|2024-12-28 13:10:00|78.17|77.67|78.23|77.73|78.26|77.76|78.14|77.64|75
1735391700000|2024-12-28 13:15:00|78.24|77.74|78.43|77.93|78.44|77.94|78.23|77.73|121
1735392000000|2024-12-28 13:20:00|78.45|77.95|78.96|78.46|78.98|78.48|78.44|77.94|108
1735392300000|2024-12-28 13:25:00|78.97|78.47|78.84|78.34|78.97|78.47|78.76|78.26|122
1735392600000|2024-12-28 13:30:00|78.87|78.37|79.21|78.71|79.21|78.71|78.78|78.28|142
1735392900000|2024-12-28 13:35:00|79.25|78.75|79.35|78.85|79.42|78.92|79.25|78.75|134
1735393200000|2024-12-28 13:40:00|79.34|78.84|79.02|78.52|79.37|78.87|78.97|78.47|137
1735393500000|2024-12-28 13:45:00|78.99|78.49|78.78|78.28|79.14|78.64|78.75|78.25|168
1735393800000|2024-12-28 13:50:00|78.81|78.31|78.87|78.37|79.05|78.55|78.81|78.31|174
1735394100000|2024-12-28 13:55:00|78.88|78.38|79.36|78.86|79.37|78.87|78.87|78.37|160
1735394400000|2024-12-28 14:00:00|79.35|78.85|79.46|78.96|79.82|79.32|79.34|78.84|236
1735394700000|2024-12-28 14:05:00|79.47|78.97|79.45|78.95|79.53|79.03|79.33|78.83|218
1735395000000|2024-12-28 14:10:00|79.46|78.96|79.85|79.35|79.88|79.38|79.45|78.95|177
1735395300000|2024-12-28 14:15:00|79.84|79.34|80.1|79.6|80.27|79.77|79.84|79.34|323
1735395600000|2024-12-28 14:20:00|80.09|79.59|80.61|80.11|80.62|80.12|79.86|79.36|266
1735395900000|2024-12-28 14:25:00|80.6|80.1|79.83|79.33|80.6|80.1|79.83|79.33|214
1735396200000|2024-12-28 14:30:00|79.82|79.32|79.82|79.32|79.96|79.46|79.58|79.08|299
1735396500000|2024-12-28 14:35:00|79.8|79.3|79.54|79.04|79.94|79.44|79.54|79.04|272
1735396800000|2024-12-28 14:40:00|79.53|79.03|79.46|78.96|79.56|79.06|79.36|78.86|196
1735397100000|2024-12-28 14:45:00|79.48|78.98|79.36|78.86|79.72|79.22|79.26|78.76|240
1735397400000|2024-12-28 14:50:00|79.35|78.85|79.19|78.69|79.37|78.87|79.1|78.6|189
1735397700000|2024-12-28 14:55:00|79.18|78.68|79.38|78.88|79.38|78.88|79.15|78.65|159
1735398000000|2024-12-28 15:00:00|79.37|78.87|79.58|79.08|79.67|79.17|79.37|78.87|246
1735398300000|2024-12-28 15:05:00|79.57|79.07|79.95|79.45|79.98|79.48|79.54|79.04|218
1735398600000|2024-12-28 15:10:00|79.94|79.44|79.64|79.14|79.94|79.44|79.53|79.03|186
1735398900000|2024-12-28 15:15:00|79.65|79.15|79.71|79.21|79.8|79.3|79.53|79.03|201
1735399200000|2024-12-28 15:20:00|79.7|79.2|79.8|79.3|79.92|79.42|79.69|79.19|164
1735399500000|2024-12-28 15:25:00|79.76|79.26|79.74|79.24|79.85|79.35|79.66|79.16|153
1735399800000|2024-12-28 15:30:00|79.73|79.23|79.6|79.1|79.93|79.43|79.6|79.1|141
1735400100000|2024-12-28 15:35:00|79.57|79.07|79.38|78.88|79.63|79.13|79.34|78.84|169
1735400400000|2024-12-28 15:40:00|79.39|78.89|79.44|78.94|79.45|78.95|79.34|78.84|122
1735400700000|2024-12-28 15:45:00|79.43|78.93|79.03|78.53|79.47|78.97|79.01|78.51|123
1735401000000|2024-12-28 15:50:00|79.02|78.52|78.85|78.35|79.06|78.56|78.85|78.35|106
1735401300000|2024-12-28 15:55:00|78.86|78.36|78.81|78.31|78.9|78.4|78.72|78.22|138
1735401600000|2024-12-28 16:00:00|78.82|78.32|78.99|78.49|79.15|78.65|78.76|78.26|192
1735401900000|2024-12-28 16:05:00|78.98|78.48|79.06|78.56|79.06|78.56|78.85|78.35|182
1735402200000|2024-12-28 16:10:00|79.05|78.55|78.87|78.37|79.13|78.63|78.83|78.33|157
1735402500000|2024-12-28 16:15:00|78.86|78.36|79.21|78.71|79.24|78.74|78.8|78.3|171
1735402800000|2024-12-28 16:20:00|79.19|78.69|79.05|78.55|79.21|78.71|79.04|78.54|143
1735403100000|2024-12-28 16:25:00|79.04|78.54|79.11|78.61|79.19|78.69|78.92|78.42|108
1735403400000|2024-12-28 16:30:00|79.1|78.6|79.4|78.9|79.46|78.96|79.07|78.57|115
1735403700000|2024-12-28 16:35:00|79.39|78.89|79.38|78.88|79.46|78.96|79.27|78.77|131
1735404000000|2024-12-28 16:40:00|79.39|78.89|79.39|78.89|79.56|79.06|79.35|78.85|96
1735404300000|2024-12-28 16:45:00|79.4|78.9|79.57|79.07|79.57|79.07|79.39|78.89|120
1735404600000|2024-12-28 16:50:00|79.56|79.06|79.68|79.18|79.68|79.18|79.52|79.02|91
1735404900000|2024-12-28 16:55:00|79.66|79.16|79.94|79.44|79.95|79.45|79.66|79.16|87
1735405200000|2024-12-28 17:00:00|79.95|79.45|79.91|79.41|80.19|79.69|79.91|79.41|148
1735405500000|2024-12-28 17:05:00|79.9|79.4|80.44|79.94|80.5|80|79.9|79.4|182
1735405800000|2024-12-28 17:10:00|80.43|79.93|80.66|80.16|80.79|80.29|80.23|79.73|196
1735406100000|2024-12-28 17:15:00|80.68|80.18|80.59|80.09|80.74|80.24|80.59|80.09|183
1735406400000|2024-12-28 17:20:00|80.62|80.12|80.82|80.32|81.05|80.55|80.62|80.12|275
1735406700000|2024-12-28 17:25:00|80.79|80.29|80.61|80.11|80.86|80.36|80.57|80.07|184
1735407000000|2024-12-28 17:30:00|80.62|80.12|80.35|79.85|80.76|80.26|80.35|79.85|208
1735407300000|2024-12-28 17:35:00|80.34|79.84|80.31|79.81|80.42|79.92|80.23|79.73|169
1735407600000|2024-12-28 17:40:00|80.3|79.8|80.23|79.73|80.46|79.96|80.22|79.72|158
1735407900000|2024-12-28 17:45:00|80.22|79.72|80.43|79.93|80.45|79.95|80.21|79.71|195
1735408200000|2024-12-28 17:50:00|80.42|79.92|80.43|79.93|80.53|80.03|80.33|79.83|139
1735408500000|2024-12-28 17:55:00|80.44|79.94|80.41|79.91|80.56|80.06|80.4|79.9|128
1735408800000|2024-12-28 18:00:00|80.36|79.86|80.34|79.84|80.56|80.06|80.33|79.83|161
1735409100000|2024-12-28 18:05:00|80.33|79.83|80.25|79.75|80.36|79.86|80.14|79.64|134
1735409400000|2024-12-28 18:10:00|80.26|79.76|80.11|79.61|80.27|79.77|80.1|79.6|77
1735409700000|2024-12-28 18:15:00|80.13|79.63|80.01|79.51|80.16|79.66|80.01|79.51|94
1735410000000|2024-12-28 18:20:00|80|79.5|80.12|79.62|80.15|79.65|79.92|79.42|106
1735410300000|2024-12-28 18:25:00|80.11|79.61|80.21|79.71|80.27|79.77|80.11|79.61|102
1735410600000|2024-12-28 18:30:00|80.22|79.72|79.96|79.46|80.26|79.76|79.95|79.45|136
1735410900000|2024-12-28 18:35:00|79.95|79.45|79.86|79.36|79.95|79.45|79.78|79.28|69
1735411200000|2024-12-28 18:40:00|79.85|79.35|79.68|79.18|79.9|79.4|79.58|79.08|113
1735411500000|2024-12-28 18:45:00|79.69|79.19|79.79|79.29|79.81|79.31|79.62|79.12|109
1735411800000|2024-12-28 18:50:00|79.78|79.28|79.82|79.32|79.83|79.33|79.71|79.21|78
1735412100000|2024-12-28 18:55:00|79.83|79.33|79.8|79.3|79.89|79.39|79.78|79.28|49
1735412400000|2024-12-28 19:00:00|79.79|79.29|79.9|79.4|79.91|79.41|79.75|79.25|102
1735412700000|2024-12-28 19:05:00|79.92|79.42|79.98|79.48|80.09|79.59|79.84|79.34|95
1735413000000|2024-12-28 19:10:00|79.97|79.47|79.91|79.41|80|79.5|79.91|79.41|61
1735413300000|2024-12-28 19:15:00|79.92|79.42|79.81|79.31|79.93|79.43|79.75|79.25|121
1735413600000|2024-12-28 19:20:00|79.8|79.3|79.64|79.14|79.88|79.38|79.64|79.14|87
1735413900000|2024-12-28 19:25:00|79.65|79.15|79.72|79.22|79.75|79.25|79.65|79.15|61
1735414200000|2024-12-28 19:30:00|79.73|79.23|79.91|79.41|79.91|79.41|79.72|79.22|74
1735414500000|2024-12-28 19:35:00|79.92|79.42|79.89|79.39|80.03|79.53|79.81|79.31|93
1735414800000|2024-12-28 19:40:00|79.9|79.4|79.9|79.4|79.91|79.41|79.78|79.28|88
1735415100000|2024-12-28 19:45:00|79.92|79.42|79.83|79.33|79.92|79.42|79.76|79.26|79
1735415400000|2024-12-28 19:50:00|79.82|79.32|79.75|79.25|79.85|79.35|79.75|79.25|74
1735415700000|2024-12-28 19:55:00|79.76|79.26|79.84|79.34|79.85|79.35|79.74|79.24|47
1735416000000|2024-12-28 20:00:00|79.85|79.35|79.73|79.23|80.05|79.55|79.72|79.22|132
1735416300000|2024-12-28 20:05:00|79.74|79.24|79.76|79.26|79.82|79.32|79.65|79.15|87
1735416600000|2024-12-28 20:10:00|79.77|79.27|79.77|79.27|79.84|79.34|79.66|79.16|91
1735416900000|2024-12-28 20:15:00|79.75|79.25|79.77|79.27|79.82|79.32|79.72|79.22|94
1735417200000|2024-12-28 20:20:00|79.78|79.28|79.7|79.2|79.87|79.37|79.7|79.2|72
1735417500000|2024-12-28 20:25:00|79.72|79.22|79.76|79.26|79.86|79.36|79.7|79.2|52
1735417800000|2024-12-28 20:30:00|79.74|79.24|79.83|79.33|79.84|79.34|79.71|79.21|71
1735418100000|2024-12-28 20:35:00|79.84|79.34|79.82|79.32|79.95|79.45|79.75|79.25|80
1735418400000|2024-12-28 20:40:00|79.83|79.33|79.83|79.33|79.93|79.43|79.8|79.3|63
1735418700000|2024-12-28 20:45:00|79.82|79.32|80.01|79.51|80.01|79.51|79.82|79.32|61
1735419000000|2024-12-28 20:50:00|80|79.5|79.92|79.42|80.1|79.6|79.92|79.42|77
1735419300000|2024-12-28 20:55:00|79.93|79.43|80.11|79.61|80.11|79.61|79.92|79.42|48
1735419600000|2024-12-28 21:00:00|80.13|79.63|80.11|79.61|80.21|79.71|80.04|79.54|93
1735419900000|2024-12-28 21:05:00|80.12|79.62|79.97|79.47|80.19|79.69|79.97|79.47|103
1735420200000|2024-12-28 21:10:00|79.96|79.46|80.04|79.54|80.04|79.54|79.94|79.44|64
1735420500000|2024-12-28 21:15:00|80.05|79.55|80.13|79.63|80.16|79.66|80|79.5|82
1735420800000|2024-12-28 21:20:00|80.12|79.62|80.15|79.65|80.15|79.65|80.01|79.51|72
1735421100000|2024-12-28 21:25:00|80.13|79.63|80.11|79.61|80.2|79.7|80.05|79.55|67
1735421400000|2024-12-28 21:30:00|80.1|79.6|80.13|79.63|80.15|79.65|79.98|79.48|92
1735421700000|2024-12-28 21:35:00|80.12|79.62|80.44|79.94|80.45|79.95|80.09|79.59|77
1735422000000|2024-12-28 21:40:00|80.45|79.95|80.39|79.89|80.45|79.95|80.33|79.83|63
1735422300000|2024-12-28 21:45:00|80.4|79.9|80.42|79.92|80.44|79.94|80.28|79.78|81
1735422600000|2024-12-28 21:50:00|80.43|79.93|80.51|80.01|80.58|80.08|80.38|79.88|73
1735422900000|2024-12-28 21:55:00|80.52|80.02|80.66|80.16|80.69|80.19|80.52|80.02|65
1735423200000|2024-12-28 22:00:00|80.65|80.15|80.56|80.06|80.8|80.3|80.52|80.02|103
1735423500000|2024-12-28 22:05:00|80.55|80.05|80.59|80.09|80.66|80.16|80.51|80.01|65
1735423800000|2024-12-28 22:10:00|80.6|80.1|80.72|80.22|80.72|80.22|80.53|80.03|45
1735424100000|2024-12-28 22:15:00|80.73|80.23|80.7|80.2|80.75|80.25|80.58|80.08|89
1735424400000|2024-12-28 22:20:00|80.71|80.21|80.95|80.45|81.01|80.51|80.71|80.21|42
1735424700000|2024-12-28 22:25:00|80.96|80.46|81.04|80.54|81.14|80.64|80.95|80.45|55
1735425000000|2024-12-28 22:30:00|81.02|80.52|80.62|80.12|81.04|80.54|80.61|80.11|84
1735425300000|2024-12-28 22:35:00|80.61|80.11|80.64|80.14|80.64|80.14|80.41|79.91|66
1735425600000|2024-12-28 22:40:00|80.63|80.13|80.58|80.08|80.66|80.16|80.54|80.04|52
1735425900000|2024-12-28 22:45:00|80.59|80.09|80.77|80.27|80.77|80.27|80.58|80.08|33
1735426200000|2024-12-28 22:50:00|80.8|80.3|81.31|80.81|81.41|80.91|80.79|80.29|119
1735426500000|2024-12-28 22:55:00|81.3|80.8|81.05|80.55|81.3|80.8|80.96|80.46|81
1735426800000|2024-12-28 23:00:00|81.08|80.58|80.84|80.34|81.11|80.61|80.83|80.33|118
1735427100000|2024-12-28 23:05:00|80.83|80.33|80.92|80.42|81.03|80.53|80.74|80.24|153
1735427400000|2024-12-28 23:10:00|80.91|80.41|80.84|80.34|80.93|80.43|80.8|80.3|92
1735427700000|2024-12-28 23:15:00|80.85|80.35|80.91|80.41|80.99|80.49|80.79|80.29|99
1735428000000|2024-12-28 23:20:00|80.92|80.42|80.88|80.38|81.02|80.52|80.7|80.2|129
1735428300000|2024-12-28 23:25:00|80.86|80.36|80.98|80.48|81.03|80.53|80.85|80.35|86
1735428600000|2024-12-28 23:30:00|80.97|80.47|81.05|80.55|81.26|80.76|80.93|80.43|156
1735428900000|2024-12-28 23:35:00|81.04|80.54|80.84|80.34|81.09|80.59|80.82|80.32|116
1735429200000|2024-12-28 23:40:00|80.86|80.36|80.75|80.25|80.87|80.37|80.68|80.18|86
1735429500000|2024-12-28 23:45:00|80.74|80.24|80.91|80.41|80.96|80.46|80.74|80.24|111
1735429800000|2024-12-28 23:50:00|80.9|80.4|80.91|80.41|80.98|80.48|80.85|80.35|65
1735430100000|2024-12-28 23:55:00|80.88|80.38|80.94|80.44|81.04|80.54|80.84|80.34|70
1735430400000|2024-12-29 00:00:00|80.95|80.45|80.3|79.8|81.04|80.54|80.25|79.75|189
1735430700000|2024-12-29 00:05:00|80.29|79.79|80.7|80.2|80.86|80.36|80.27|79.77|234
1735431000000|2024-12-29 00:10:00|80.69|80.19|80.82|80.32|81.03|80.53|80.61|80.11|183
1735431300000|2024-12-29 00:15:00|80.81|80.31|80.61|80.11|80.9|80.4|80.58|80.08|160
1735431600000|2024-12-29 00:20:00|80.62|80.12|80.57|80.07|80.71|80.21|80.51|80.01|128
1735431900000|2024-12-29 00:25:00|80.59|80.09|80.63|80.13|80.71|80.21|80.55|80.05|107
1735432200000|2024-12-29 00:30:00|80.62|80.12|80.45|79.95|80.83|80.33|80.45|79.95|138
1735432500000|2024-12-29 00:35:00|80.49|79.99|81.11|80.61|81.24|80.74|80.48|79.98|199
1735432800000|2024-12-29 00:40:00|81.09|80.59|81.11|80.61|81.18|80.68|81.01|80.51|125
1735433100000|2024-12-29 00:45:00|81.1|80.6|80.93|80.43|81.11|80.61|80.91|80.41|109
1735433400000|2024-12-29 00:50:00|80.94|80.44|81|80.5|81.11|80.61|80.93|80.43|63
1735433700000|2024-12-29 00:55:00|81.01|80.51|81|80.5|81.06|80.56|80.9|80.4|59
1735434000000|2024-12-29 01:00:00|81.02|80.52|81.35|80.85|81.41|80.91|81|80.5|109
1735434300000|2024-12-29 01:05:00|81.29|80.79|81.06|80.56|81.3|80.8|81.06|80.56|75
1735434600000|2024-12-29 01:10:00|81.08|80.58|81.06|80.56|81.14|80.64|81|80.5|61
1735434900000|2024-12-29 01:15:00|81.07|80.57|80.9|80.4|81.24|80.74|80.9|80.4|109
1735435200000|2024-12-29 01:20:00|80.91|80.41|80.91|80.41|80.99|80.49|80.82|80.32|96
1735435500000|2024-12-29 01:25:00|80.9|80.4|81.14|80.64|81.2|80.7|80.9|80.4|84
1735435800000|2024-12-29 01:30:00|81.15|80.65|81.03|80.53|81.25|80.75|80.95|80.45|114
1735436100000|2024-12-29 01:35:00|81.05|80.55|80.99|80.49|81.13|80.63|80.9|80.4|90
1735436400000|2024-12-29 01:40:00|80.98|80.48|80.64|80.14|80.98|80.48|80.64|80.14|73
1735436700000|2024-12-29 01:45:00|80.65|80.15|80.58|80.08|80.7|80.2|80.48|79.98|107
1735437000000|2024-12-29 01:50:00|80.59|80.09|80.8|80.3|80.87|80.37|80.55|80.05|88
1735437300000|2024-12-29 01:55:00|80.83|80.33|80.7|80.2|80.85|80.35|80.7|80.2|74
1735437600000|2024-12-29 02:00:00|80.71|80.21|80.81|80.31|80.82|80.32|80.7|80.2|69
1735437900000|2024-12-29 02:05:00|80.8|80.3|80.73|80.23|80.82|80.32|80.67|80.17|70
1735438200000|2024-12-29 02:10:00|80.74|80.24|80.76|80.26|80.86|80.36|80.67|80.17|74
1735438500000|2024-12-29 02:15:00|80.77|80.27|80.79|80.29|80.79|80.29|80.67|80.17|50
1735438800000|2024-12-29 02:20:00|80.8|80.3|80.79|80.29|80.86|80.36|80.77|80.27|51
1735439100000|2024-12-29 02:25:00|80.78|80.28|80.86|80.36|80.88|80.38|80.77|80.27|41
1735439400000|2024-12-29 02:30:00|80.88|80.38|81.18|80.68|81.2|80.7|80.86|80.36|88
1735439700000|2024-12-29 02:35:00|81.17|80.67|81.07|80.57|81.17|80.67|81.02|80.52|57
1735440000000|2024-12-29 02:40:00|81.06|80.56|81.11|80.61|81.17|80.67|81.02|80.52|73
1735440300000|2024-12-29 02:45:00|81.12|80.62|81.15|80.65|81.2|80.7|81.07|80.57|61
1735440600000|2024-12-29 02:50:00|81.16|80.66|81.16|80.66|81.23|80.73|81.12|80.62|62
1735440900000|2024-12-29 02:55:00|81.15|80.65|81.11|80.61|81.15|80.65|81.05|80.55|43
1735441200000|2024-12-29 03:00:00|81.12|80.62|80.86|80.36|81.18|80.68|80.86|80.36|80
1735441500000|2024-12-29 03:05:00|80.85|80.35|81.09|80.59|81.13|80.63|80.85|80.35|74
1735441800000|2024-12-29 03:10:00|81.1|80.6|80.99|80.49|81.15|80.65|80.98|80.48|62
1735442100000|2024-12-29 03:15:00|81.01|80.51|81.12|80.62|81.18|80.68|81|80.5|81
1735442400000|2024-12-29 03:20:00|81.11|80.61|80.89|80.39|81.12|80.62|80.89|80.39|60
1735442700000|2024-12-29 03:25:00|80.9|80.4|80.95|80.45|81.07|80.57|80.76|80.26|98
1735443000000|2024-12-29 03:30:00|80.96|80.46|80.95|80.45|81.02|80.52|80.93|80.43|87
1735443300000|2024-12-29 03:35:00|80.93|80.43|81|80.5|81.08|80.58|80.89|80.39|113
1735443600000|2024-12-29 03:40:00|80.99|80.49|81.13|80.63|81.13|80.63|80.97|80.47|57
1735443900000|2024-12-29 03:45:00|81.14|80.64|81.26|80.76|81.28|80.78|81.01|80.51|84
1735444200000|2024-12-29 03:50:00|81.25|80.75|81.32|80.82|81.34|80.84|81.17|80.67|98
1735444500000|2024-12-29 03:55:00|81.31|80.81|81.72|81.22|81.73|81.23|81.31|80.81|110
1735444800000|2024-12-29 04:00:00|81.73|81.23|81.58|81.08|81.86|81.36|81.58|81.08|108
1735445100000|2024-12-29 04:05:00|81.57|81.07|81.54|81.04|81.64|81.14|81.52|81.02|86
1735445400000|2024-12-29 04:10:00|81.55|81.05|81.44|80.94|81.61|81.11|81.43|80.93|81
1735445700000|2024-12-29 04:15:00|81.43|80.93|81.41|80.91|81.5|81|81.32|80.82|103
1735446000000|2024-12-29 04:20:00|81.4|80.9|81.28|80.78|81.44|80.94|81.24|80.74|92
1735446300000|2024-12-29 04:25:00|81.29|80.79|81.23|80.73|81.33|80.83|81.2|80.7|56
1735446600000|2024-12-29 04:30:00|81.24|80.74|81.13|80.63|81.24|80.74|81.09|80.59|84
1735446900000|2024-12-29 04:35:00|81.14|80.64|81.11|80.61|81.33|80.83|81.1|80.6|95
1735447200000|2024-12-29 04:40:00|81.12|80.62|81.15|80.65|81.19|80.69|81.12|80.62|50
1735447500000|2024-12-29 04:45:00|81.14|80.64|81.22|80.72|81.24|80.74|81.11|80.61|77
1735447800000|2024-12-29 04:50:00|81.24|80.74|81.34|80.84|81.39|80.89|81.19|80.69|63
1735448100000|2024-12-29 04:55:00|81.31|80.81|81.24|80.74|81.32|80.82|81.19|80.69|39
1735448400000|2024-12-29 05:00:00|81.25|80.75|81.03|80.53|81.29|80.79|81.02|80.52|79
1735448700000|2024-12-29 05:05:00|81.02|80.52|81.13|80.63|81.14|80.64|80.92|80.42|85
1735449000000|2024-12-29 05:10:00|81.12|80.62|81.14|80.64|81.16|80.66|81.01|80.51|78
1735449300000|2024-12-29 05:15:00|81.15|80.65|81.23|80.73|81.32|80.82|81.12|80.62|85
1735449600000|2024-12-29 05:20:00|81.22|80.72|81.2|80.7|81.23|80.73|81.15|80.65|58
1735449900000|2024-12-29 05:25:00|81.19|80.69|81.16|80.66|81.25|80.75|81.14|80.64|62
1735450200000|2024-12-29 05:30:00|81.17|80.67|81.14|80.64|81.21|80.71|81.04|80.54|89
1735450500000|2024-12-29 05:35:00|81.15|80.65|81.11|80.61|81.17|80.67|81.11|80.61|46
1735450800000|2024-12-29 05:40:00|81.1|80.6|81.01|80.51|81.1|80.6|81.01|80.51|30
1735451100000|2024-12-29 05:45:00|81|80.5|81.06|80.56|81.15|80.65|80.95|80.45|75
1735451400000|2024-12-29 05:50:00|81.04|80.54|81.11|80.61|81.17|80.67|81.03|80.53|49
1735451700000|2024-12-29 05:55:00|81.12|80.62|81.08|80.58|81.13|80.63|81.04|80.54|54
1735452000000|2024-12-29 06:00:00|81.09|80.59|81.02|80.52|81.16|80.66|81.02|80.52|82
1735452300000|2024-12-29 06:05:00|81.03|80.53|80.85|80.35|81.05|80.55|80.84|80.34|83
1735452600000|2024-12-29 06:10:00|80.84|80.34|80.89|80.39|80.93|80.43|80.8|80.3|65
1735452900000|2024-12-29 06:15:00|80.88|80.38|80.88|80.38|80.92|80.42|80.82|80.32|67
1735453200000|2024-12-29 06:20:00|80.89|80.39|81.01|80.51|81.02|80.52|80.73|80.23|83
1735453500000|2024-12-29 06:25:00|81|80.5|81.12|80.62|81.15|80.65|80.99|80.49|41
1735453800000|2024-12-29 06:30:00|81.13|80.63|81.27|80.77|81.46|80.96|81.11|80.61|109
1735454100000|2024-12-29 06:35:00|81.26|80.76|81.14|80.64|81.34|80.84|81.14|80.64|79
1735454400000|2024-12-29 06:40:00|81.12|80.62|81.26|80.76|81.36|80.86|81.12|80.62|78
1735454700000|2024-12-29 06:45:00|81.25|80.75|81.28|80.78|81.36|80.86|81.24|80.74|103
1735455000000|2024-12-29 06:50:00|81.3|80.8|81.62|81.12|81.68|81.18|81.28|80.78|103
1735455300000|2024-12-29 06:55:00|81.63|81.13|81.55|81.05|81.68|81.18|81.5|81|89
1735455600000|2024-12-29 07:00:00|81.53|81.03|81.43|80.93|81.58|81.08|81.41|80.91|116
1735455900000|2024-12-29 07:05:00|81.44|80.94|81.54|81.04|81.67|81.17|81.44|80.94|84
1735456200000|2024-12-29 07:10:00|81.53|81.03|81.34|80.84|81.53|81.03|81.34|80.84|83
1735456500000|2024-12-29 07:15:00|81.33|80.83|81.37|80.87|81.42|80.92|81.31|80.81|85
1735456800000|2024-12-29 07:20:00|81.35|80.85|81.3|80.8|81.47|80.97|81.3|80.8|75
1735457100000|2024-12-29 07:25:00|81.31|80.81|81.35|80.85|81.37|80.87|81.27|80.77|71
1735457400000|2024-12-29 07:30:00|81.34|80.84|81.12|80.62|81.34|80.84|81.12|80.62|75
1735457700000|2024-12-29 07:35:00|81.11|80.61|81.17|80.67|81.27|80.77|81.11|80.61|90
1735458000000|2024-12-29 07:40:00|81.19|80.69|81.33|80.83|81.37|80.87|81.15|80.65|78
1735458300000|2024-12-29 07:45:00|81.34|80.84|81.44|80.94|81.53|81.03|81.33|80.83|87
1735458600000|2024-12-29 07:50:00|81.43|80.93|81.62|81.12|81.62|81.12|81.41|80.91|66
1735458900000|2024-12-29 07:55:00|81.63|81.13|81.64|81.14|81.66|81.16|81.62|81.12|36
1735459200000|2024-12-29 08:00:00|81.65|81.15|81.46|80.96|81.73|81.23|81.46|80.96|75
1735459500000|2024-12-29 08:05:00|81.45|80.95|81.41|80.91|81.55|81.05|81.4|80.9|60
1735459800000|2024-12-29 08:10:00|81.42|80.92|81.33|80.83|81.44|80.94|81.33|80.83|66
1735460100000|2024-12-29 08:15:00|81.32|80.82|81.36|80.86|81.37|80.87|81.13|80.63|137
1735460400000|2024-12-29 08:20:00|81.35|80.85|81.34|80.84|81.36|80.86|81.25|80.75|87
1735460700000|2024-12-29 08:25:00|81.33|80.83|81.23|80.73|81.34|80.84|81.17|80.67|55
1735461000000|2024-12-29 08:30:00|81.22|80.72|81.18|80.68|81.3|80.8|81.14|80.64|100
1735461300000|2024-12-29 08:35:00|81.16|80.66|80.93|80.43|81.16|80.66|80.89|80.39|70
1735461600000|2024-12-29 08:40:00|80.94|80.44|80.97|80.47|81.01|80.51|80.84|80.34|72
1735461900000|2024-12-29 08:45:00|80.95|80.45|80.89|80.39|81.06|80.56|80.88|80.38|82
1735462200000|2024-12-29 08:50:00|80.9|80.4|80.94|80.44|80.99|80.49|80.86|80.36|66
1735462500000|2024-12-29 08:55:00|80.93|80.43|80.93|80.43|81|80.5|80.9|80.4|52
1735462800000|2024-12-29 09:00:00|80.94|80.44|80.82|80.32|81.08|80.58|80.8|80.3|125
1735463100000|2024-12-29 09:05:00|80.81|80.31|80.8|80.3|80.85|80.35|80.75|80.25|88
1735463400000|2024-12-29 09:10:00|80.81|80.31|80.73|80.23|80.83|80.33|80.73|80.23|80
1735463700000|2024-12-29 09:15:00|80.69|80.19|80.61|80.11|80.72|80.22|80.6|80.1|69
1735464000000|2024-12-29 09:20:00|80.62|80.12|80.67|80.17|80.71|80.21|80.62|80.12|93
1735464300000|2024-12-29 09:25:00|80.66|80.16|80.8|80.3|80.81|80.31|80.65|80.15|55
1735464600000|2024-12-29 09:30:00|80.81|80.31|80.96|80.46|81.01|80.51|80.81|80.31|84
1735464900000|2024-12-29 09:35:00|80.97|80.47|80.76|80.26|80.97|80.47|80.76|80.26|71
1735465200000|2024-12-29 09:40:00|80.74|80.24|80.79|80.29|80.89|80.39|80.73|80.23|75
1735465500000|2024-12-29 09:45:00|80.81|80.31|80.91|80.41|80.91|80.41|80.75|80.25|67
1735465800000|2024-12-29 09:50:00|80.9|80.4|80.93|80.43|80.95|80.45|80.88|80.38|76
1735466100000|2024-12-29 09:55:00|80.91|80.41|80.98|80.48|81.01|80.51|80.88|80.38|62
1735466400000|2024-12-29 10:00:00|80.97|80.47|80.93|80.43|81|80.5|80.88|80.38|70
1735466700000|2024-12-29 10:05:00|80.92|80.42|81.25|80.75|81.31|80.81|80.9|80.4|91
1735467000000|2024-12-29 10:10:00|81.24|80.74|81.19|80.69|81.33|80.83|81.15|80.65|105
1735467300000|2024-12-29 10:15:00|81.18|80.68|81.05|80.55|81.21|80.71|81.05|80.55|99
1735467600000|2024-12-29 10:20:00|81.06|80.56|81.11|80.61|81.19|80.69|81.02|80.52|86
1735467900000|2024-12-29 10:25:00|81.12|80.62|80.98|80.48|81.13|80.63|80.94|80.44|60
1735468200000|2024-12-29 10:30:00|81|80.5|80.99|80.49|81|80.5|80.89|80.39|103
1735468500000|2024-12-29 10:35:00|80.98|80.48|80.94|80.44|81.01|80.51|80.86|80.36|80
1735468800000|2024-12-29 10:40:00|80.95|80.45|80.97|80.47|81.07|80.57|80.93|80.43|76
1735469100000|2024-12-29 10:45:00|80.98|80.48|80.92|80.42|81|80.5|80.91|80.41|59
1735469400000|2024-12-29 10:50:00|80.91|80.41|80.82|80.32|80.98|80.48|80.81|80.31|58
1735469700000|2024-12-29 10:55:00|80.84|80.34|80.82|80.32|80.85|80.35|80.8|80.3|41
1735470000000|2024-12-29 11:00:00|80.83|80.33|80.6|80.1|80.9|80.4|80.6|80.1|50
1735470300000|2024-12-29 11:05:00|80.59|80.09|80.64|80.14|80.68|80.18|80.57|80.07|64
1735470600000|2024-12-29 11:10:00|80.65|80.15|80.44|79.94|80.68|80.18|80.41|79.91|53
1735470900000|2024-12-29 11:15:00|80.45|79.95|80.52|80.02|80.53|80.03|80.38|79.88|67
1735471200000|2024-12-29 11:20:00|80.53|80.03|80.58|80.08|80.6|80.1|80.47|79.97|57
1735471500000|2024-12-29 11:25:00|80.57|80.07|80.54|80.04|80.57|80.07|80.37|79.87|64
1735471800000|2024-12-29 11:30:00|80.53|80.03|80.67|80.17|80.68|80.18|80.53|80.03|97
1735472100000|2024-12-29 11:35:00|80.66|80.16|80.7|80.2|80.73|80.23|80.61|80.11|70
1735472400000|2024-12-29 11:40:00|80.69|80.19|80.6|80.1|80.69|80.19|80.53|80.03|52
1735472700000|2024-12-29 11:45:00|80.61|80.11|80.53|80.03|80.63|80.13|80.53|80.03|52
1735473000000|2024-12-29 11:50:00|80.52|80.02|80.26|79.76|80.54|80.04|80.17|79.67|71
1735473300000|2024-12-29 11:55:00|80.27|79.77|80.21|79.71|80.27|79.77|80.18|79.68|61
1735473600000|2024-12-29 12:00:00|80.22|79.72|80.26|79.76|80.29|79.79|80.17|79.67|97
1735473900000|2024-12-29 12:05:00|80.27|79.77|80.41|79.91|80.45|79.95|80.27|79.77|89
1735474200000|2024-12-29 12:10:00|80.4|79.9|80.51|80.01|80.51|80.01|80.31|79.81|67
1735474500000|2024-12-29 12:15:00|80.52|80.02|80.52|80.02|80.61|80.11|80.51|80.01|83
1735474800000|2024-12-29 12:20:00|80.51|80.01|80.34|79.84|80.55|80.05|80.33|79.83|65
1735475100000|2024-12-29 12:25:00|80.33|79.83|80.07|79.57|80.35|79.85|80.06|79.56|66
1735475400000|2024-12-29 12:30:00|80.06|79.56|79.81|79.31|80.09|79.59|79.78|79.28|187
1735475700000|2024-12-29 12:35:00|79.84|79.34|79.73|79.23|79.91|79.41|79.66|79.16|136
1735476000000|2024-12-29 12:40:00|79.74|79.24|79.66|79.16|79.88|79.38|79.62|79.12|127
1735476300000|2024-12-29 12:45:00|79.67|79.17|79.83|79.33|79.86|79.36|79.66|79.16|110
1735476600000|2024-12-29 12:50:00|79.84|79.34|79.86|79.36|79.89|79.39|79.81|79.31|43
1735476900000|2024-12-29 12:55:00|79.85|79.35|79.78|79.28|79.88|79.38|79.74|79.24|110
1735477200000|2024-12-29 13:00:00|79.8|79.3|79.91|79.41|79.91|79.41|79.62|79.12|141
1735477500000|2024-12-29 13:05:00|79.9|79.4|79.81|79.31|79.99|79.49|79.81|79.31|147
1735477800000|2024-12-29 13:10:00|79.8|79.3|79.98|79.48|79.98|79.48|79.8|79.3|137
1735478100000|2024-12-29 13:15:00|79.99|79.49|80.26|79.76|80.27|79.77|79.96|79.46|99
1735478400000|2024-12-29 13:20:00|80.25|79.75|80.19|79.69|80.25|79.75|80.1|79.6|113
1735478700000|2024-12-29 13:25:00|80.21|79.71|80|79.5|80.22|79.72|79.98|79.48|86
1735479000000|2024-12-29 13:30:00|80.01|79.51|80.06|79.56|80.06|79.56|79.85|79.35|142
1735479300000|2024-12-29 13:35:00|80.07|79.57|80.23|79.73|80.25|79.75|80.05|79.55|123
1735479600000|2024-12-29 13:40:00|80.24|79.74|80.18|79.68|80.28|79.78|80.08|79.58|79
1735479900000|2024-12-29 13:45:00|80.17|79.67|80.39|79.89|80.41|79.91|80.14|79.64|97
1735480200000|2024-12-29 13:50:00|80.41|79.91|80.38|79.88|80.41|79.91|80.3|79.8|88
1735480500000|2024-12-29 13:55:00|80.39|79.89|80.32|79.82|80.41|79.91|80.29|79.79|59
1735480800000|2024-12-29 14:00:00|80.33|79.83|80.98|80.48|81.04|80.54|80.27|79.77|168
1735481100000|2024-12-29 14:05:00|80.97|80.47|80.85|80.35|81.08|80.58|80.73|80.23|133
1735481400000|2024-12-29 14:10:00|80.83|80.33|80.64|80.14|80.92|80.42|80.63|80.13|147
1735481700000|2024-12-29 14:15:00|80.63|80.13|80.07|79.57|80.69|80.19|80.04|79.54|229
1735482000000|2024-12-29 14:20:00|80.06|79.56|80.04|79.54|80.22|79.72|79.97|79.47|240
1735482300000|2024-12-29 14:25:00|80.05|79.55|80.13|79.63|80.18|79.68|79.91|79.41|234
1735482600000|2024-12-29 14:30:00|80.12|79.62|79.7|79.2|80.12|79.62|79.44|78.94|376
1735482900000|2024-12-29 14:35:00|79.71|79.21|79.71|79.21|79.89|79.39|79.62|79.12|267
1735483200000|2024-12-29 14:40:00|79.7|79.2|79.58|79.08|79.7|79.2|79.42|78.92|227
1735483500000|2024-12-29 14:45:00|79.57|79.07|79.52|79.02|79.67|79.17|79.32|78.82|214
1735483800000|2024-12-29 14:50:00|79.53|79.03|79.87|79.37|80|79.5|79.52|79.02|198
1735484100000|2024-12-29 14:55:00|79.84|79.34|79.78|79.28|79.88|79.38|79.74|79.24|148
1735484400000|2024-12-29 15:00:00|79.77|79.27|79.48|78.98|79.92|79.42|79.47|78.97|210
1735484700000|2024-12-29 15:05:00|79.45|78.95|79.45|78.95|79.6|79.1|79.41|78.91|180
1735485000000|2024-12-29 15:10:00|79.44|78.94|79.5|79|79.62|79.12|79.43|78.93|114
1735485300000|2024-12-29 15:15:00|79.51|79.01|79.71|79.21|79.78|79.28|79.48|78.98|146
1735485600000|2024-12-29 15:20:00|79.72|79.22|79.88|79.38|79.9|79.4|79.63|79.13|115
1735485900000|2024-12-29 15:25:00|79.87|79.37|79.87|79.37|79.91|79.41|79.81|79.31|131
1735486200000|2024-12-29 15:30:00|79.88|79.38|80.09|79.59|80.18|79.68|79.84|79.34|141
1735486500000|2024-12-29 15:35:00|80.08|79.58|80.03|79.53|80.12|79.62|79.99|79.49|82
1735486800000|2024-12-29 15:40:00|80.02|79.52|79.95|79.45|80.02|79.52|79.9|79.4|89
1735487100000|2024-12-29 15:45:00|79.96|79.46|80.05|79.55|80.06|79.56|79.79|79.29|129
1735487400000|2024-12-29 15:50:00|80.06|79.56|80.07|79.57|80.22|79.72|80.06|79.56|112
1735487700000|2024-12-29 15:55:00|80.06|79.56|79.83|79.33|80.13|79.63|79.82|79.32|100
1735488000000|2024-12-29 16:00:00|79.82|79.32|79.63|79.13|79.84|79.34|79.63|79.13|140
1735488300000|2024-12-29 16:05:00|79.64|79.14|79.6|79.1|79.69|79.19|79.52|79.02|138
1735488600000|2024-12-29 16:10:00|79.61|79.11|79.2|78.7|79.61|79.11|79.18|78.68|94
1735488900000|2024-12-29 16:15:00|79.21|78.71|79.04|78.54|79.23|78.73|78.94|78.44|215
1735489200000|2024-12-29 16:20:00|79.03|78.53|78.99|78.49|79.11|78.61|78.87|78.37|218
1735489500000|2024-12-29 16:25:00|79|78.5|79|78.5|79.04|78.54|78.85|78.35|171
1735489800000|2024-12-29 16:30:00|78.99|78.49|78.84|78.34|79.03|78.53|78.8|78.3|147
1735490100000|2024-12-29 16:35:00|78.85|78.35|78.86|78.36|79.01|78.51|78.82|78.32|184
1735490400000|2024-12-29 16:40:00|78.87|78.37|79.07|78.57|79.14|78.64|78.86|78.36|142
1735490700000|2024-12-29 16:45:00|79.08|78.58|78.9|78.4|79.11|78.61|78.88|78.38|82
1735491000000|2024-12-29 16:50:00|78.89|78.39|78.85|78.35|78.98|78.48|78.81|78.31|95
1735491300000|2024-12-29 16:55:00|78.86|78.36|78.88|78.38|78.93|78.43|78.83|78.33|89
1735491600000|2024-12-29 17:00:00|78.89|78.39|78.72|78.22|78.94|78.44|78.67|78.17|103
1735491900000|2024-12-29 17:05:00|78.71|78.21|79.03|78.53|79.04|78.54|78.6|78.1|145
1735492200000|2024-12-29 17:10:00|79.04|78.54|79.22|78.72|79.25|78.75|79.04|78.54|115
1735492500000|2024-12-29 17:15:00|79.21|78.71|79.08|78.58|79.27|78.77|78.99|78.49|123
1735492800000|2024-12-29 17:20:00|79.06|78.56|78.94|78.44|79.11|78.61|78.94|78.44|82
1735493100000|2024-12-29 17:25:00|78.93|78.43|78.81|78.31|78.99|78.49|78.75|78.25|87
1735493400000|2024-12-29 17:30:00|78.82|78.32|78.93|78.43|78.97|78.47|78.81|78.31|103
1735493700000|2024-12-29 17:35:00|78.92|78.42|78.96|78.46|78.99|78.49|78.81|78.31|85
1735494000000|2024-12-29 17:40:00|78.97|78.47|78.98|78.48|79.06|78.56|78.92|78.42|72
1735494300000|2024-12-29 17:45:00|78.99|78.49|78.87|78.37|79.05|78.55|78.84|78.34|110
1735494600000|2024-12-29 17:50:00|78.88|78.38|78.99|78.49|79.03|78.53|78.87|78.37|79
1735494900000|2024-12-29 17:55:00|79|78.5|79.09|78.59|79.1|78.6|78.94|78.44|76
1735495200000|2024-12-29 18:00:00|79.06|78.56|78.78|78.28|79.06|78.56|78.76|78.26|118
1735495500000|2024-12-29 18:05:00|78.79|78.29|78.98|78.48|79.02|78.52|78.78|78.28|94
1735495800000|2024-12-29 18:10:00|78.97|78.47|78.93|78.43|79.03|78.53|78.84|78.34|84
1735496100000|2024-12-29 18:15:00|78.94|78.44|79.01|78.51|79.05|78.55|78.77|78.27|123
1735496400000|2024-12-29 18:20:00|78.99|78.49|78.82|78.32|79|78.5|78.8|78.3|86
1735496700000|2024-12-29 18:25:00|78.81|78.31|78.64|78.14|78.81|78.31|78.63|78.13|66
1735497000000|2024-12-29 18:30:00|78.62|78.12|78.51|78.01|78.63|78.13|78.4|77.9|140
1735497300000|2024-12-29 18:35:00|78.52|78.02|78.69|78.19|78.77|78.27|78.5|78|107
1735497600000|2024-12-29 18:40:00|78.7|78.2|78.64|78.14|78.72|78.22|78.62|78.12|62
1735497900000|2024-12-29 18:45:00|78.63|78.13|78.75|78.25|78.81|78.31|78.54|78.04|107
1735498200000|2024-12-29 18:50:00|78.76|78.26|78.58|78.08|78.84|78.34|78.58|78.08|111
1735498500000|2024-12-29 18:55:00|78.59|78.09|78.64|78.14|78.64|78.14|78.58|78.08|56
1735498800000|2024-12-29 19:00:00|78.61|78.11|78.59|78.09|78.73|78.23|78.59|78.09|70
1735499100000|2024-12-29 19:05:00|78.6|78.1|78.68|78.18|78.75|78.25|78.6|78.1|71
1735499400000|2024-12-29 19:10:00|78.69|78.19|78.59|78.09|78.72|78.22|78.59|78.09|38
1735499700000|2024-12-29 19:15:00|78.55|78.05|78.63|78.13|78.65|78.15|78.53|78.03|47
1735500000000|2024-12-29 19:20:00|78.65|78.15|78.71|78.21|78.74|78.24|78.64|78.14|72
1735500300000|2024-12-29 19:25:00|78.72|78.22|78.68|78.18|78.79|78.29|78.68|78.18|34
1735500600000|2024-12-29 19:30:00|78.7|78.2|78.6|78.1|78.73|78.23|78.58|78.08|55
1735500900000|2024-12-29 19:35:00|78.59|78.09|78.5|78|78.59|78.09|78.47|77.97|60
1735501200000|2024-12-29 19:40:00|78.49|77.99|78.44|77.94|78.54|78.04|78.41|77.91|73
1735501500000|2024-12-29 19:45:00|78.48|77.98|78.57|78.07|78.6|78.1|78.48|77.98|77
1735501800000|2024-12-29 19:50:00|78.54|78.04|78.67|78.17|78.69|78.19|78.54|78.04|82
1735502100000|2024-12-29 19:55:00|78.69|78.19|78.66|78.16|78.73|78.23|78.64|78.14|64
1735502400000|2024-12-29 20:00:00|78.65|78.15|78.29|77.79|78.65|78.15|78.28|77.78|94
1735502700000|2024-12-29 20:05:00|78.28|77.78|78.22|77.72|78.3|77.8|78.13|77.63|53
1735503000000|2024-12-29 20:10:00|78.21|77.71|78.17|77.67|78.33|77.83|78.12|77.62|84
1735503300000|2024-12-29 20:15:00|78.16|77.66|77.98|77.48|78.18|77.68|77.91|77.41|81
1735503600000|2024-12-29 20:20:00|77.97|77.47|77.74|77.24|78.03|77.53|77.66|77.16|119
1735503900000|2024-12-29 20:25:00|77.78|77.28|77.92|77.42|77.98|77.48|77.69|77.19|90
1735504200000|2024-12-29 20:30:00|77.9|77.4|78.22|76.72|78.37|77.48|77.79|76.72|94
1735504500000|2024-12-29 20:35:00|78.23|76.73|78.33|76.83|78.38|76.88|78.18|76.68|103
1735504800000|2024-12-29 20:40:00|78.34|76.84|78.68|77.18|78.68|77.18|78.34|76.84|61
1735505100000|2024-12-29 20:45:00|78.67|77.17|78.76|77.26|78.91|77.41|78.65|77.15|106
1735505400000|2024-12-29 20:50:00|78.75|77.25|78.8|77.3|78.89|77.39|78.73|77.23|76
1735505700000|2024-12-29 20:55:00|78.79|77.29|79.03|77.53|79.07|77.57|78.78|77.28|68
1735506000000|2024-12-29 21:00:00|79.02|77.52|79.17|77.67|79.21|77.71|78.93|77.43|128
1735506300000|2024-12-29 21:05:00|79.16|77.66|79.02|77.52|79.18|77.68|79.02|77.52|64
1735506600000|2024-12-29 21:10:00|79.03|77.53|78.84|77.34|79.03|77.53|78.78|77.28|80
1735506900000|2024-12-29 21:15:00|78.89|77.39|78.87|77.37|78.92|77.42|78.77|77.27|87
1735507200000|2024-12-29 21:20:00|78.88|77.38|78.8|77.3|78.9|77.4|78.73|77.23|65
1735507500000|2024-12-29 21:25:00|78.81|77.31|78.96|77.46|78.96|77.46|78.81|77.31|84
1735507800000|2024-12-29 21:30:00|78.95|77.45|79|77.5|79.08|77.58|78.92|77.42|79
1735508100000|2024-12-29 21:35:00|78.99|77.49|78.9|77.4|79.01|77.51|78.84|77.34|52
1735508400000|2024-12-29 21:40:00|78.86|77.36|78.94|77.44|78.95|77.45|78.84|77.34|63
1735508700000|2024-12-29 21:45:00|78.93|77.43|78.61|77.11|78.93|77.43|78.61|77.11|116
1735509000000|2024-12-29 21:50:00|78.6|77.1|78.56|77.06|78.64|77.14|78.44|76.94|152
1735509300000|2024-12-29 21:55:00|78.57|77.07|78.66|77.16|78.74|77.24|78.57|77.07|92
1735509600000|2024-12-29 22:00:00|78.65|77.15|78.47|76.97|78.67|77.17|78.44|76.94|103
1735509900000|2024-12-29 22:05:00|78.45|76.95|78.23|76.73|78.55|77.05|78.23|76.73|82
1735510200000|2024-12-29 22:10:00|78.22|76.72|78.19|76.69|78.46|76.96|77.83|76.33|261
1735510500000|2024-12-29 22:15:00|78.18|76.68|77.92|76.42|78.18|76.68|77.89|76.39|127
1735510800000|2024-12-29 22:20:00|77.9|76.4|77.8|76.3|77.9|76.4|77.65|76.15|75
1735511100000|2024-12-29 22:25:00|77.81|76.31|78.33|76.83|78.41|76.91|77.81|76.31|80
1735511400000|2024-12-29 22:30:00|78.31|76.81|78.31|76.81|78.59|77.09|78.11|76.61|107
1735511700000|2024-12-29 22:35:00|78.32|76.82|78.09|76.59|78.32|76.82|78.06|76.56|71
1735512000000|2024-12-29 22:40:00|78.1|76.6|78.34|76.84|78.34|76.84|78.03|76.53|35
1735512300000|2024-12-29 22:45:00|78.36|76.86|78.29|76.79|78.38|76.88|78.29|76.79|12
1735512600000|2024-12-29 22:50:00|78.3|76.8|77.83|76.33|78.31|76.81|77.83|76.33|49
1735512900000|2024-12-29 22:55:00|77.84|76.34|77.63|76.13|77.91|76.41|77.37|75.87|180
1735513200000|2024-12-29 23:00:00|77.64|76.14|77.25|76.75|77.88|76.9|77.21|76.11|258
1735513500000|2024-12-29 23:05:00|77.26|76.76|77.22|76.72|77.41|76.91|77.11|76.61|203
1735513800000|2024-12-29 23:10:00|77.21|76.71|77.04|76.54|77.38|76.88|77.02|76.52|212
1735514100000|2024-12-29 23:15:00|77.05|76.55|77.06|76.56|77.27|76.77|77.04|76.54|167
1735514400000|2024-12-29 23:20:00|77.05|76.55|77.16|76.66|77.34|76.84|77|76.5|192
1735514700000|2024-12-29 23:25:00|77.15|76.65|77.47|76.97|77.48|76.98|77.13|76.63|117
1735515000000|2024-12-29 23:30:00|77.46|76.96|77.53|77.03|77.6|77.1|77.4|76.9|181
1735515300000|2024-12-29 23:35:00|77.54|77.04|77.79|77.29|77.79|77.29|77.48|76.98|130
1735515600000|2024-12-29 23:40:00|77.8|77.3|77.75|77.25|77.84|77.34|77.65|77.15|124
1735515900000|2024-12-29 23:45:00|77.74|77.24|78|77.5|78|77.5|77.74|77.24|81
1735516200000|2024-12-29 23:50:00|77.97|77.47|77.94|77.44|78|77.5|77.83|77.33|77
1735516500000|2024-12-29 23:55:00|77.93|77.43|77.76|77.26|77.93|77.43|77.74|77.24|75
1735516800000|2024-12-30 00:00:00|77.77|77.27|77.51|77.01|77.77|77.27|77.33|76.83|220
1735517100000|2024-12-30 00:05:00|77.52|77.02|77.94|77.44|77.94|77.44|77.51|77.01|146
1735517400000|2024-12-30 00:10:00|77.95|77.45|78.17|77.67|78.3|77.8|77.83|77.33|156
1735517700000|2024-12-30 00:15:00|78.18|77.68|78.62|78.12|78.74|78.24|78.17|77.67|221
1735518000000|2024-12-30 00:20:00|78.63|78.13|78.48|77.98|78.63|78.13|78.39|77.89|215
1735518300000|2024-12-30 00:25:00|78.49|77.99|78.4|77.9|78.62|78.12|78.35|77.85|144
1735518600000|2024-12-30 00:30:00|78.39|77.89|78.32|77.82|78.44|77.94|78.26|77.76|171
1735518900000|2024-12-30 00:35:00|78.31|77.81|78.17|77.67|78.39|77.89|78.03|77.53|163
1735519200000|2024-12-30 00:40:00|78.18|77.68|78.01|77.51|78.21|77.71|77.97|77.47|160
1735519500000|2024-12-30 00:45:00|78|77.5|78.22|77.72|78.22|77.72|78|77.5|152
1735519800000|2024-12-30 00:50:00|78.2|77.7|78.53|78.03|78.72|78.22|78.12|77.62|206
1735520100000|2024-12-30 00:55:00|78.52|78.02|78.48|77.98|78.6|78.1|78.4|77.9|147
1735520400000|2024-12-30 01:00:00|78.5|78|78.46|77.96|78.83|78.33|78.45|77.95|179
1735520700000|2024-12-30 01:05:00|78.49|77.99|78.54|78.04|78.8|78.3|78.44|77.94|212
1735521000000|2024-12-30 01:10:00|78.55|78.05|78.35|77.85|78.63|78.13|78.34|77.84|150
1735521300000|2024-12-30 01:15:00|78.36|77.86|79.36|78.86|79.38|78.88|78.35|77.85|257
1735521600000|2024-12-30 01:20:00|79.35|78.85|79.49|78.99|79.58|79.08|79.2|78.7|257
1735521900000|2024-12-30 01:25:00|79.48|78.98|79.8|79.3|79.88|79.38|79.22|78.72|298
1735522200000|2024-12-30 01:30:00|79.81|79.31|80.18|79.68|80.18|79.68|79.7|79.2|355
1735522500000|2024-12-30 01:35:00|80.19|79.69|80.31|79.81|80.64|80.14|80.07|79.57|343
1735522800000|2024-12-30 01:40:00|80.3|79.8|79.94|79.44|80.39|79.89|79.87|79.37|299
1735523100000|2024-12-30 01:45:00|79.93|79.43|79.67|79.17|79.96|79.46|79.53|79.03|326
1735523400000|2024-12-30 01:50:00|79.68|79.18|80.03|79.53|80.13|79.63|79.53|79.03|262
1735523700000|2024-12-30 01:55:00|80.02|79.52|80.02|79.52|80.17|79.67|79.91|79.41|232
1735524000000|2024-12-30 02:00:00|80.03|79.53|79.84|79.34|80.25|79.75|79.78|79.28|304
1735524300000|2024-12-30 02:05:00|79.83|79.33|79.54|79.04|79.91|79.41|79.46|78.96|206
1735524600000|2024-12-30 02:10:00|79.53|79.03|79.45|78.95|79.67|79.17|79.41|78.91|215
1735524900000|2024-12-30 02:15:00|79.44|78.94|79.44|78.94|79.68|79.18|79.33|78.83|247
1735525200000|2024-12-30 02:20:00|79.45|78.95|79.47|78.97|79.52|79.02|79.33|78.83|216
1735525500000|2024-12-30 02:25:00|79.46|78.96|79.54|79.04|79.55|79.05|79.34|78.84|188
1735525800000|2024-12-30 02:30:00|79.57|79.07|79.52|79.02|79.7|79.2|79.44|78.94|234
1735526100000|2024-12-30 02:35:00|79.53|79.03|79.84|79.34|79.86|79.36|79.44|78.94|207
1735526400000|2024-12-30 02:40:00|79.78|79.28|79.73|79.23|79.87|79.37|79.67|79.17|176
1735526700000|2024-12-30 02:45:00|79.75|79.25|79.91|79.41|79.97|79.47|79.73|79.23|152
1735527000000|2024-12-30 02:50:00|79.9|79.4|79.71|79.21|79.91|79.41|79.6|79.1|135
1735527300000|2024-12-30 02:55:00|79.7|79.2|79.75|79.25|79.79|79.29|79.67|79.17|101
1735527600000|2024-12-30 03:00:00|79.78|79.28|79.77|79.27|79.83|79.33|79.54|79.04|153
1735527900000|2024-12-30 03:05:00|79.78|79.28|79.9|79.4|80.1|79.6|79.77|79.27|146
1735528200000|2024-12-30 03:10:00|79.91|79.41|79.87|79.37|79.96|79.46|79.84|79.34|76
1735528500000|2024-12-30 03:15:00|79.84|79.34|79.8|79.3|79.97|79.47|79.8|79.3|156
1735528800000|2024-12-30 03:20:00|79.77|79.27|79.77|79.27|79.87|79.37|79.68|79.18|116
1735529100000|2024-12-30 03:25:00|79.76|79.26|79.85|79.35|79.9|79.4|79.76|79.26|125
1735529400000|2024-12-30 03:30:00|79.86|79.36|79.7|79.2|79.92|79.42|79.66|79.16|125
1735529700000|2024-12-30 03:35:00|79.69|79.19|79.43|78.93|79.72|79.22|79.42|78.92|116
1735530000000|2024-12-30 03:40:00|79.44|78.94|79.38|78.88|79.59|79.09|79.37|78.87|103
1735530300000|2024-12-30 03:45:00|79.37|78.87|79.39|78.89|79.5|79|79.33|78.83|93
1735530600000|2024-12-30 03:50:00|79.4|78.9|79.38|78.88|79.44|78.94|79.36|78.86|80
1735530900000|2024-12-30 03:55:00|79.41|78.91|79.29|78.79|79.41|78.91|79.23|78.73|89
1735531200000|2024-12-30 04:00:00|79.3|78.8|79.37|78.87|79.48|78.98|79.28|78.78|92
1735531500000|2024-12-30 04:05:00|79.38|78.88|79.54|79.04|79.59|79.09|79.31|78.81|86
1735531800000|2024-12-30 04:10:00|79.55|79.05|79.53|79.03|79.68|79.18|79.49|78.99|107
1735532100000|2024-12-30 04:15:00|79.52|79.02|79.56|79.06|79.57|79.07|79.47|78.97|123
1735532400000|2024-12-30 04:20:00|79.57|79.07|79.5|79|79.59|79.09|79.5|79|51
1735532700000|2024-12-30 04:25:00|79.49|78.99|79.25|78.75|79.5|79|79.2|78.7|89
1735533000000|2024-12-30 04:30:00|79.23|78.73|79.24|78.74|79.27|78.77|79.07|78.57|137
1735533300000|2024-12-30 04:35:00|79.25|78.75|79.22|78.72|79.29|78.79|79.1|78.6|150
1735533600000|2024-12-30 04:40:00|79.21|78.71|79.13|78.63|79.25|78.75|79.1|78.6|95
1735533900000|2024-12-30 04:45:00|79.11|78.61|79.07|78.57|79.23|78.73|79.07|78.57|101
1735534200000|2024-12-30 04:50:00|79.05|78.55|78.66|78.16|79.09|78.59|78.64|78.14|157
1735534500000|2024-12-30 04:55:00|78.65|78.15|78.5|78|78.71|78.21|78.5|78|152
1735534800000|2024-12-30 05:00:00|78.49|77.99|78.69|78.19|78.73|78.23|78.3|77.8|182
1735535100000|2024-12-30 05:05:00|78.7|78.2|78.85|78.35|78.9|78.4|78.7|78.2|99
1735535400000|2024-12-30 05:10:00|78.84|78.34|78.84|78.34|78.94|78.44|78.76|78.26|117
1735535700000|2024-12-30 05:15:00|78.83|78.33|78.72|78.22|79.02|78.52|78.66|78.16|133
1735536000000|2024-12-30 05:20:00|78.71|78.21|78.55|78.05|78.86|78.36|78.51|78.01|148
1735536300000|2024-12-30 05:25:00|78.54|78.04|78.65|78.15|78.7|78.2|78.52|78.02|98
1735536600000|2024-12-30 05:30:00|78.64|78.14|78.62|78.12|78.82|78.32|78.56|78.06|156
1735536900000|2024-12-30 05:35:00|78.61|78.11|78.49|77.99|78.74|78.24|78.42|77.92|154
1735537200000|2024-12-30 05:40:00|78.48|77.98|79|78.5|79.04|78.54|78.47|77.97|145
1735537500000|2024-12-30 05:45:00|79.01|78.51|79.03|78.53|79.2|78.7|79|78.5|121
1735537800000|2024-12-30 05:50:00|79.06|78.56|79.17|78.67|79.23|78.73|78.99|78.49|114
1735538100000|2024-12-30 05:55:00|79.15|78.65|79.21|78.71|79.28|78.78|79.08|78.58|85
1735538400000|2024-12-30 06:00:00|79.23|78.73|79.71|79.21|79.79|79.29|79.23|78.73|132
1735538700000|2024-12-30 06:05:00|79.7|79.2|79.57|79.07|79.87|79.37|79.51|79.01|120
1735539000000|2024-12-30 06:10:00|79.56|79.06|79.84|79.34|79.84|79.34|79.56|79.06|70
1735539300000|2024-12-30 06:15:00|79.83|79.33|80.37|79.87|80.43|79.93|79.81|79.31|241
1735539600000|2024-12-30 06:20:00|80.36|79.86|80.4|79.9|80.55|80.05|80.29|79.79|158
1735539900000|2024-12-30 06:25:00|80.41|79.91|80.18|79.68|80.41|79.91|80.1|79.6|169
1735540200000|2024-12-30 06:30:00|80.17|79.67|80.02|79.52|80.28|79.78|79.96|79.46|153
1735540500000|2024-12-30 06:35:00|80.04|79.54|79.94|79.44|80.14|79.64|79.94|79.44|110
1735540800000|2024-12-30 06:40:00|79.96|79.46|79.73|79.23|79.98|79.48|79.7|79.2|117
1735541100000|2024-12-30 06:45:00|79.74|79.24|79.58|79.08|79.79|79.29|79.52|79.02|130
1735541400000|2024-12-30 06:50:00|79.6|79.1|79.61|79.11|79.78|79.28|79.58|79.08|136
1735541700000|2024-12-30 06:55:00|79.63|79.13|79.83|79.33|79.86|79.36|79.63|79.13|100
1735542000000|2024-12-30 07:00:00|79.85|79.35|79.73|79.23|79.95|79.45|79.61|79.11|125
1735542300000|2024-12-30 07:05:00|79.75|79.25|79.58|79.08|79.79|79.29|79.57|79.07|111
1735542600000|2024-12-30 07:10:00|79.57|79.07|79.48|78.98|79.63|79.13|79.4|78.9|111
1735542900000|2024-12-30 07:15:00|79.47|78.97|79.45|78.95|79.62|79.12|79.43|78.93|157
1735543200000|2024-12-30 07:20:00|79.47|78.97|79.23|78.73|79.49|78.99|79.23|78.73|109
1735543500000|2024-12-30 07:25:00|79.21|78.71|79.14|78.64|79.25|78.75|79.07|78.57|97
1735543800000|2024-12-30 07:30:00|79.15|78.65|78.78|78.28|79.22|78.72|78.77|78.27|162
1735544100000|2024-12-30 07:35:00|78.75|78.25|79.07|78.57|79.18|78.68|78.75|78.25|197
1735544400000|2024-12-30 07:40:00|79.08|78.58|79.21|78.71|79.31|78.81|79.07|78.57|145
1735544700000|2024-12-30 07:45:00|79.23|78.73|79.3|78.8|79.35|78.85|79.21|78.71|120
1735545000000|2024-12-30 07:50:00|79.28|78.78|79.49|78.99|79.51|79.01|79.27|78.77|123
1735545300000|2024-12-30 07:55:00|79.48|78.98|79.53|79.03|79.58|79.08|79.39|78.89|87
1735545600000|2024-12-30 08:00:00|79.52|79.02|79.94|79.44|80.18|79.68|79.52|79.02|219
1735545900000|2024-12-30 08:05:00|79.93|79.43|79.95|79.45|80.02|79.52|79.87|79.37|158
1735546200000|2024-12-30 08:10:00|79.93|79.43|79.76|79.26|79.96|79.46|79.7|79.2|140
1735546500000|2024-12-30 08:15:00|79.77|79.27|79.64|79.14|79.78|79.28|79.54|79.04|139
1735546800000|2024-12-30 08:20:00|79.63|79.13|79.45|78.95|79.65|79.15|79.44|78.94|132
1735547100000|2024-12-30 08:25:00|79.46|78.96|79.26|78.76|79.55|79.05|79.26|78.76|122
1735547400000|2024-12-30 08:30:00|79.27|78.77|79.05|78.55|79.28|78.78|78.87|78.37|187
1735547700000|2024-12-30 08:35:00|79.06|78.56|79.47|78.97|79.6|79.1|79.02|78.52|186
1735548000000|2024-12-30 08:40:00|79.48|78.98|79.15|78.65|79.51|79.01|79.15|78.65|151
1735548300000|2024-12-30 08:45:00|79.14|78.64|79.17|78.67|79.39|78.89|79.14|78.64|186
1735548600000|2024-12-30 08:50:00|79.18|78.68|79.39|78.89|79.4|78.9|79.15|78.65|145
1735548900000|2024-12-30 08:55:00|79.38|78.88|79.3|78.8|79.51|79.01|79.26|78.76|87
1735549200000|2024-12-30 09:00:00|79.31|78.81|79.35|78.85|79.41|78.91|79.06|78.56|197
1735549500000|2024-12-30 09:05:00|79.34|78.84|79.01|78.51|79.34|78.84|78.97|78.47|142
1735549800000|2024-12-30 09:10:00|79|78.5|79.08|78.58|79.1|78.6|78.9|78.4|149
1735550100000|2024-12-30 09:15:00|79.09|78.59|78.83|78.33|79.27|78.77|78.83|78.33|206
1735550400000|2024-12-30 09:20:00|78.84|78.34|78.88|78.38|79.05|78.55|78.83|78.33|172
1735550700000|2024-12-30 09:25:00|78.87|78.37|79.04|78.54|79.19|78.69|78.81|78.31|150
1735551000000|2024-12-30 09:30:00|79.05|78.55|79|78.5|79.08|78.58|78.77|78.27|205
1735551300000|2024-12-30 09:35:00|78.99|78.49|79.15|78.65|79.25|78.75|78.91|78.41|168
1735551600000|2024-12-30 09:40:00|79.14|78.64|79.09|78.59|79.2|78.7|78.97|78.47|121
1735551900000|2024-12-30 09:45:00|79.11|78.61|79.16|78.66|79.21|78.71|79.03|78.53|166
1735552200000|2024-12-30 09:50:00|79.17|78.67|79.14|78.64|79.24|78.74|79.08|78.58|126
1735552500000|2024-12-30 09:55:00|79.13|78.63|79.17|78.67|79.24|78.74|79.07|78.57|95
1735552800000|2024-12-30 10:00:00|79.18|78.68|79.19|78.69|79.27|78.77|79.11|78.61|111
1735553100000|2024-12-30 10:05:00|79.2|78.7|79.37|78.87|79.42|78.92|79.18|78.68|115
1735553400000|2024-12-30 10:10:00|79.38|78.88|79.4|78.9|79.45|78.95|79.24|78.74|164
1735553700000|2024-12-30 10:15:00|79.41|78.91|79.3|78.8|79.41|78.91|79.16|78.66|155
1735554000000|2024-12-30 10:20:00|79.29|78.79|79.28|78.78|79.47|78.97|79.25|78.75|97
1735554300000|2024-12-30 10:25:00|79.29|78.79|79.23|78.73|79.32|78.82|79.18|78.68|78
1735554600000|2024-12-30 10:30:00|79.22|78.72|78.92|78.42|79.25|78.75|78.82|78.32|124
1735554900000|2024-12-30 10:35:00|78.91|78.41|78.85|78.35|78.95|78.45|78.79|78.29|102
1735555200000|2024-12-30 10:40:00|78.86|78.36|78.86|78.36|79.03|78.53|78.82|78.32|121
1735555500000|2024-12-30 10:45:00|78.87|78.37|78.88|78.38|78.96|78.46|78.8|78.3|111
1735555800000|2024-12-30 10:50:00|78.9|78.4|78.58|78.08|78.92|78.42|78.5|78|130
1735556100000|2024-12-30 10:55:00|78.59|78.09|78.61|78.11|78.7|78.2|78.57|78.07|80
1735556400000|2024-12-30 11:00:00|78.62|78.12|78.28|77.78|78.75|78.25|78.26|77.76|151
1735556700000|2024-12-30 11:05:00|78.29|77.79|78.26|77.76|78.39|77.89|78.09|77.59|186
1735557000000|2024-12-30 11:10:00|78.25|77.75|78.31|77.81|78.48|77.98|78.23|77.73|165
1735557300000|2024-12-30 11:15:00|78.32|77.82|78.24|77.74|78.41|77.91|78.06|77.56|197
1735557600000|2024-12-30 11:20:00|78.25|77.75|78.51|78.01|78.54|78.04|78.25|77.75|150
1735557900000|2024-12-30 11:25:00|78.5|78|78.94|78.44|79.02|78.52|78.5|78|132
1735558200000|2024-12-30 11:30:00|78.95|78.45|78.79|78.29|79.04|78.54|78.71|78.21|223
1735558500000|2024-12-30 11:35:00|78.78|78.28|78.72|78.22|78.83|78.33|78.7|78.2|163
1735558800000|2024-12-30 11:40:00|78.71|78.21|78.75|78.25|78.8|78.3|78.61|78.11|169
1735559100000|2024-12-30 11:45:00|78.76|78.26|78.8|78.3|78.82|78.32|78.69|78.19|94
1735559400000|2024-12-30 11:50:00|78.79|78.29|78.9|78.4|78.91|78.41|78.71|78.21|116
1735559700000|2024-12-30 11:55:00|78.91|78.41|78.85|78.35|79|78.5|78.82|78.32|80
1735560000000|2024-12-30 12:00:00|78.84|78.34|79.09|78.59|79.1|78.6|78.72|78.22|140
1735560300000|2024-12-30 12:05:00|79.1|78.6|79.02|78.52|79.14|78.64|78.94|78.44|138
1735560600000|2024-12-30 12:10:00|79.01|78.51|79.06|78.56|79.09|78.59|78.92|78.42|112
1735560900000|2024-12-30 12:15:00|79.05|78.55|79.29|78.79|79.29|78.79|79.02|78.52|157
1735561200000|2024-12-30 12:20:00|79.28|78.78|79.44|78.94|79.52|79.02|79.28|78.78|126
1735561500000|2024-12-30 12:25:00|79.43|78.93|79.35|78.85|79.69|79.19|79.34|78.84|177
1735561800000|2024-12-30 12:30:00|79.34|78.84|79.11|78.61|79.4|78.9|79.08|78.58|180
1735562100000|2024-12-30 12:35:00|79.12|78.62|78.92|78.42|79.17|78.67|78.85|78.35|148
1735562400000|2024-12-30 12:40:00|78.93|78.43|79.01|78.51|79.05|78.55|78.9|78.4|164
1735562700000|2024-12-30 12:45:00|79|78.5|79.03|78.53|79.15|78.65|78.96|78.46|117
1735563000000|2024-12-30 12:50:00|79.04|78.54|78.71|78.21|79.06|78.56|78.57|78.07|154
1735563300000|2024-12-30 12:55:00|78.72|78.22|78.81|78.31|78.89|78.39|78.7|78.2|113
1735563600000|2024-12-30 13:00:00|78.8|78.3|79|78.5|79.08|78.58|78.79|78.29|141
1735563900000|2024-12-30 13:05:00|78.99|78.49|78.64|78.14|78.99|78.49|78.58|78.08|177
1735564200000|2024-12-30 13:10:00|78.65|78.15|78.44|77.94|78.7|78.2|78.39|77.89|148
1735564500000|2024-12-30 13:15:00|78.45|77.95|78.14|77.64|78.47|77.97|78.13|77.63|237
1735564800000|2024-12-30 13:20:00|78.15|77.65|78.14|77.64|78.3|77.8|78.01|77.51|213
1735565100000|2024-12-30 13:25:00|78.15|77.65|78.09|77.59|78.2|77.7|78.03|77.53|162
1735565400000|2024-12-30 13:30:00|78.07|77.57|78.03|77.53|78.35|77.85|78.03|77.53|177
1735565700000|2024-12-30 13:35:00|78.02|77.52|77.71|77.21|78.02|77.52|77.46|76.96|245
1735566000000|2024-12-30 13:40:00|77.68|77.18|77.82|77.32|78.06|77.56|77.66|77.16|268
1735566300000|2024-12-30 13:45:00|77.81|77.31|77.47|76.97|77.89|77.39|77.44|76.94|281
1735566600000|2024-12-30 13:50:00|77.46|76.96|77.19|76.69|77.51|77.01|76.5|76|373
1735566900000|2024-12-30 13:55:00|77.17|76.67|76.58|76.08|77.19|76.69|76.54|76.04|298
1735567200000|2024-12-30 14:00:00|76.6|76.1|76.87|76.37|77.04|76.54|76.46|75.96|350
1735567500000|2024-12-30 14:05:00|76.88|76.38|76.96|76.46|77.01|76.51|76.69|76.19|280
1735567800000|2024-12-30 14:10:00|76.93|76.43|76.92|76.42|76.97|76.47|76.76|76.26|184
1735568100000|2024-12-30 14:15:00|76.94|76.44|77.21|76.71|77.21|76.71|76.9|76.4|218
1735568400000|2024-12-30 14:20:00|77.22|76.72|77.16|76.66|77.25|76.75|77.03|76.53|172
1735568700000|2024-12-30 14:25:00|77.14|76.64|77.32|76.82|77.32|76.82|77|76.5|97
1735569000000|2024-12-30 14:30:00|77.33|76.83|76.26|75.76|77.34|76.84|76.23|75.73|276
1735569300000|2024-12-30 14:35:00|76.24|75.74|76.27|75.77|76.45|75.95|75.76|75.26|432
1735569600000|2024-12-30 14:40:00|76.28|75.78|76.38|75.88|76.71|76.21|76.22|75.72|304
1735569900000|2024-12-30 14:45:00|76.37|75.87|75.99|75.49|76.42|75.92|75.95|75.45|304
1735570200000|2024-12-30 14:50:00|76|75.5|76.2|75.7|76.24|75.74|75.97|75.47|190
1735570500000|2024-12-30 14:55:00|76.19|75.69|75.77|75.27|76.2|75.7|75.77|75.27|232
1735570800000|2024-12-30 15:00:00|75.79|75.29|76.18|75.68|76.31|75.81|75.66|75.16|376
1735571100000|2024-12-30 15:05:00|76.17|75.67|76.19|75.69|76.51|76.01|76.12|75.62|287
1735571400000|2024-12-30 15:10:00|76.18|75.68|75.94|75.44|76.33|75.83|75.91|75.41|266
1735571700000|2024-12-30 15:15:00|75.95|75.45|75.55|75.05|75.97|75.47|75.46|74.96|310
1735572000000|2024-12-30 15:20:00|75.57|75.07|75.51|75.01|75.78|75.28|75.48|74.98|226
1735572300000|2024-12-30 15:25:00|75.58|75.08|75.3|74.8|75.67|75.17|75.04|74.54|263
1735572600000|2024-12-30 15:30:00|75.29|74.79|75.28|74.78|75.37|74.87|75.05|74.55|210
1735572900000|2024-12-30 15:35:00|75.29|74.79|75.78|75.28|75.79|75.29|75.18|74.68|189
1735573200000|2024-12-30 15:40:00|75.79|75.29|75.74|75.24|75.96|75.46|75.66|75.16|173
1735573500000|2024-12-30 15:45:00|75.73|75.23|75.8|75.3|76.2|75.7|75.6|75.1|291
1735573800000|2024-12-30 15:50:00|75.81|75.31|75.86|75.36|75.9|75.4|75.64|75.14|256
1735574100000|2024-12-30 15:55:00|75.85|75.35|75.83|75.33|76.01|75.51|75.74|75.24|162
1735574400000|2024-12-30 16:00:00|75.82|75.32|75.58|75.08|75.84|75.34|75.34|74.84|295
1735574700000|2024-12-30 16:05:00|75.59|75.09|75.57|75.07|75.84|75.34|75.53|75.03|232
1735575000000|2024-12-30 16:10:00|75.56|75.06|75.63|75.13|75.65|75.15|75.42|74.92|165
1735575300000|2024-12-30 16:15:00|75.62|75.12|76.03|75.53|76.05|75.55|75.59|75.09|167
1735575600000|2024-12-30 16:20:00|76.04|75.54|75.56|75.06|76.04|75.54|75.56|75.06|138
1735575900000|2024-12-30 16:25:00|75.59|75.09|75.66|75.16|75.78|75.28|75.57|75.07|117
1735576200000|2024-12-30 16:30:00|75.65|75.15|75.24|74.74|75.74|75.24|75.24|74.74|183
1735576500000|2024-12-30 16:35:00|75.23|74.73|75.33|74.83|75.47|74.97|75.17|74.67|178
1735576800000|2024-12-30 16:40:00|75.34|74.84|75.59|75.09|75.61|75.11|75.28|74.78|131
1735577100000|2024-12-30 16:45:00|75.6|75.1|74.94|74.44|75.62|75.12|74.94|74.44|214
1735577400000|2024-12-30 16:50:00|74.97|74.47|75.24|74.74|75.32|74.82|74.96|74.46|144
1735577700000|2024-12-30 16:55:00|75.26|74.76|75.37|74.87|75.38|74.88|75.21|74.71|140
1735578000000|2024-12-30 17:00:00|75.38|74.88|75.65|75.15|75.83|75.33|75.36|74.86|194
1735578300000|2024-12-30 17:05:00|75.64|75.14|75.5|75|75.65|75.15|75.44|74.94|142
1735578600000|2024-12-30 17:10:00|75.51|75.01|75.69|75.19|75.81|75.31|75.5|75|128
1735578900000|2024-12-30 17:15:00|75.68|75.18|75.47|74.97|75.74|75.24|75.47|74.97|160
1735579200000|2024-12-30 17:20:00|75.46|74.96|75.97|75.47|76.02|75.52|75.46|74.96|155
1735579500000|2024-12-30 17:25:00|75.96|75.46|76.06|75.56|76.12|75.62|75.84|75.34|173
1735579800000|2024-12-30 17:30:00|76.05|75.55|76.52|76.02|76.56|76.06|75.93|75.43|242
1735580100000|2024-12-30 17:35:00|76.53|76.03|76.92|76.42|76.95|76.45|76.45|75.95|299
1735580400000|2024-12-30 17:40:00|76.91|76.41|77.52|77.02|77.52|77.02|76.6|76.1|376
1735580700000|2024-12-30 17:45:00|77.53|77.03|77.94|77.44|78.12|77.62|77.46|76.96|450
1735581000000|2024-12-30 17:50:00|77.93|77.43|77.91|77.41|78.12|77.62|77.74|77.24|355
1735581300000|2024-12-30 17:55:00|77.9|77.4|77.73|77.23|77.9|77.4|77.42|76.92|295
1735581600000|2024-12-30 18:00:00|77.72|77.22|77.79|77.29|78.02|77.52|77.7|77.2|311
1735581900000|2024-12-30 18:05:00|77.8|77.3|78.14|77.64|78.15|77.65|77.49|76.99|309
1735582200000|2024-12-30 18:10:00|78.13|77.63|78.72|78.22|78.85|78.35|78.11|77.61|304
1735582500000|2024-12-30 18:15:00|78.74|78.24|79|78.5|79.05|78.55|78.38|77.88|356
1735582800000|2024-12-30 18:20:00|78.99|78.49|79.18|78.68|79.32|78.82|78.98|78.48|305
1735583100000|2024-12-30 18:25:00|79.19|78.69|79.04|78.54|79.36|78.86|78.84|78.34|268
1735583400000|2024-12-30 18:30:00|79.05|78.55|79.09|78.59|79.23|78.73|78.9|78.4|255
1735583700000|2024-12-30 18:35:00|79.1|78.6|79.02|78.52|79.2|78.7|78.85|78.35|300
1735584000000|2024-12-30 18:40:00|79.03|78.53|78.85|78.35|79.05|78.55|78.81|78.31|251
1735584300000|2024-12-30 18:45:00|78.84|78.34|78.94|78.44|79.15|78.65|78.84|78.34|227
1735584600000|2024-12-30 18:50:00|78.95|78.45|79.08|78.58|79.11|78.61|78.87|78.37|196
1735584900000|2024-12-30 18:55:00|79.09|78.59|79|78.5|79.17|78.67|78.9|78.4|148
1735585200000|2024-12-30 19:00:00|79.01|78.51|79.08|78.58|79.16|78.66|78.89|78.39|222
1735585500000|2024-12-30 19:05:00|79.1|78.6|79.12|78.62|79.24|78.74|78.85|78.35|173
1735585800000|2024-12-30 19:10:00|79.13|78.63|79.12|78.62|79.35|78.85|79.08|78.58|144
1735586100000|2024-12-30 19:15:00|79.13|78.63|79.02|78.52|79.2|78.7|78.94|78.44|215
1735586400000|2024-12-30 19:20:00|79.04|78.54|78.64|78.14|79.1|78.6|78.61|78.11|214
1735586700000|2024-12-30 19:25:00|78.63|78.13|78.97|78.47|79.09|78.59|78.62|78.12|125
1735587000000|2024-12-30 19:30:00|78.98|78.48|79.08|78.58|79.09|78.59|78.92|78.42|159
1735587300000|2024-12-30 19:35:00|79.1|78.6|79.07|78.57|79.15|78.65|79.02|78.52|147
1735587600000|2024-12-30 19:40:00|79.06|78.56|78.97|78.47|79.13|78.63|78.92|78.42|115
1735587900000|2024-12-30 19:45:00|78.96|78.46|78.96|78.46|79.08|78.58|78.95|78.45|96
1735588200000|2024-12-30 19:50:00|78.97|78.47|79.02|78.52|79.06|78.56|78.96|78.46|94
1735588500000|2024-12-30 19:55:00|79.03|78.53|79.15|78.65|79.15|78.65|79.01|78.51|72
1735588800000|2024-12-30 20:00:00|79.16|78.66|79.38|78.88|79.46|78.96|79.16|78.66|111
1735589100000|2024-12-30 20:05:00|79.39|78.89|79.52|79.02|79.7|79.2|79.33|78.83|164
1735589400000|2024-12-30 20:10:00|79.51|79.01|79.52|79.02|79.58|79.08|79.35|78.85|98
1735589700000|2024-12-30 20:15:00|79.5|79|79.88|79.38|79.88|79.38|79.45|78.95|157
1735590000000|2024-12-30 20:20:00|79.9|79.4|80.02|79.52|80.03|79.53|79.84|79.34|139
1735590300000|2024-12-30 20:25:00|80.03|79.53|79.5|79|80.23|79.73|79.48|78.98|214
1735590600000|2024-12-30 20:30:00|79.49|78.99|79.42|78.92|79.58|79.08|79.38|78.88|171
1735590900000|2024-12-30 20:35:00|79.43|78.93|78.96|78.46|79.57|79.07|78.92|78.42|121
1735591200000|2024-12-30 20:40:00|78.97|78.47|79.12|78.62|79.21|78.71|78.95|78.45|80
1735591500000|2024-12-30 20:45:00|79.11|78.61|79.47|78.97|79.47|78.97|79.11|78.61|107
1735591800000|2024-12-30 20:50:00|79.46|78.96|79.52|79.02|79.68|79.18|79.44|78.94|118
1735592100000|2024-12-30 20:55:00|79.53|79.03|79.47|78.97|79.64|79.14|79.43|78.93|95
1735592400000|2024-12-30 21:00:00|79.46|78.96|79.16|78.66|79.47|78.97|79.15|78.65|95
1735592700000|2024-12-30 21:05:00|79.15|78.65|78.73|78.23|79.15|78.65|78.72|78.22|146
1735593000000|2024-12-30 21:10:00|78.72|78.22|78.73|78.23|78.83|78.33|78.64|78.14|115
1735593300000|2024-12-30 21:15:00|78.75|78.25|78.64|78.14|78.92|78.42|78.63|78.13|131
1735593600000|2024-12-30 21:20:00|78.63|78.13|78.45|77.95|78.65|78.15|78.36|77.86|90
1735593900000|2024-12-30 21:25:00|78.46|77.96|78.36|77.86|78.47|77.97|78.22|77.72|101
1735594200000|2024-12-30 21:30:00|78.35|77.85|78.09|77.59|78.38|77.88|77.89|77.39|236
1735594500000|2024-12-30 21:35:00|78.1|77.6|77.5|77|78.13|77.63|77.5|77|178
1735594800000|2024-12-30 21:40:00|77.49|76.99|77.19|76.69|77.49|76.99|76.8|76.3|582
1735595100000|2024-12-30 21:45:00|77.18|76.68|77.11|76.61|77.59|77.09|76.78|76.28|465
1735595400000|2024-12-30 21:50:00|77.09|76.59|76.77|76.27|77.22|76.72|76.74|76.24|402
1735595700000|2024-12-30 21:55:00|76.78|76.28|76.9|76.4|77.23|76.73|76.71|76.21|377
1735596000000|2024-12-30 22:00:00|76.84|76.34|77.02|76.52|77.14|76.64|76.78|76.28|406
1735596300000|2024-12-30 22:05:00|77.01|76.51|77.47|76.97|77.52|77.02|76.96|76.46|292
1735596600000|2024-12-30 22:10:00|77.46|76.96|77.56|77.06|77.67|77.17|77.3|76.8|237
1735596900000|2024-12-30 22:15:00|77.57|77.07|77.23|76.73|77.77|77.27|77.23|76.73|166
1735597200000|2024-12-30 22:20:00|77.24|76.74|77.43|76.93|77.43|76.93|77.14|76.64|94
1735597500000|2024-12-30 22:25:00|77.44|76.94|77.42|76.92|77.46|76.96|77.35|76.85|57
1735597800000|2024-12-30 22:30:00|77.44|76.94|77.41|76.91|77.59|77.09|77.39|76.89|84
1735598100000|2024-12-30 22:35:00|77.42|76.92|77.57|77.07|77.63|77.13|77.37|76.87|57
1735598400000|2024-12-30 22:40:00|77.55|77.05|77.56|77.06|77.64|77.14|77.52|77.02|57
1735598700000|2024-12-30 22:45:00|77.55|77.05|77.56|77.06|77.57|77.07|77.53|77.03|38
1735599000000|2024-12-30 22:50:00|77.54|77.04|77.68|77.18|77.68|77.18|77.54|77.04|33
1735599300000|2024-12-30 22:55:00|77.69|77.19|77.5|77|77.86|77.36|77.46|76.96|108
1735599600000|2024-12-30 23:00:00|77.49|76.99|77.09|76.59|77.49|76.99|77.05|76.55|233
1735599900000|2024-12-30 23:05:00|77.11|76.61|77.01|76.51|77.11|76.61|76.94|76.44|132
1735600200000|2024-12-30 23:10:00|77.02|76.52|77.22|76.72|77.26|76.76|77|76.5|124
1735600500000|2024-12-30 23:15:00|77.21|76.71|77.17|76.67|77.31|76.81|77.04|76.54|104
1735600800000|2024-12-30 23:20:00|77.18|76.68|77.25|76.75|77.31|76.81|77.18|76.68|96
1735601100000|2024-12-30 23:25:00|77.26|76.76|77.41|76.91|77.48|76.98|77.26|76.76|79
1735601400000|2024-12-30 23:30:00|77.42|76.92|77.52|77.02|77.63|77.13|77.4|76.9|137
1735601700000|2024-12-30 23:35:00|77.51|77.01|77.51|77.01|77.52|77.02|77.35|76.85|75
1735602000000|2024-12-30 23:40:00|77.5|77|77.48|76.98|77.6|77.1|77.43|76.93|95
1735602300000|2024-12-30 23:45:00|77.47|76.97|77.5|77|77.55|77.05|77.4|76.9|106
1735602600000|2024-12-30 23:50:00|77.51|77.01|77.56|77.06|77.57|77.07|77.5|77|50
1735602900000|2024-12-30 23:55:00|77.55|77.05|77.49|76.99|77.64|77.14|77.46|76.96|87
1735603200000|2024-12-31 00:00:00|77.5|77|77.12|76.62|77.51|77.01|77.12|76.62|172
1735603500000|2024-12-31 00:05:00|77.15|76.65|77.08|76.58|77.24|76.74|76.97|76.47|163
1735603800000|2024-12-31 00:10:00|77.07|76.57|77.19|76.69|77.22|76.72|77.01|76.51|106
1735604100000|2024-12-31 00:15:00|77.18|76.68|76.97|76.47|77.18|76.68|76.89|76.39|129
1735604400000|2024-12-31 00:20:00|76.96|76.46|76.79|76.29|77.05|76.55|76.79|76.29|136
1735604700000|2024-12-31 00:25:00|76.78|76.28|76.76|76.26|76.82|76.32|76.61|76.11|103
1735605000000|2024-12-31 00:30:00|76.77|76.27|76.46|75.96|76.83|76.33|76.38|75.88|168
1735605300000|2024-12-31 00:35:00|76.47|75.97|76.6|76.1|76.66|76.16|76.41|75.91|117
1735605600000|2024-12-31 00:40:00|76.61|76.11|76.8|76.3|76.84|76.34|76.61|76.11|92
1735605900000|2024-12-31 00:45:00|76.81|76.31|76.87|76.37|77.04|76.54|76.79|76.29|125
1735606200000|2024-12-31 00:50:00|76.86|76.36|76.4|75.9|76.86|76.36|76.38|75.88|106
1735606500000|2024-12-31 00:55:00|76.39|75.89|76.36|75.86|76.47|75.97|76.22|75.72|146
1735606800000|2024-12-31 01:00:00|76.37|75.87|76.39|75.89|76.56|76.06|76.24|75.74|209
1735607100000|2024-12-31 01:05:00|76.38|75.88|76.25|75.75|76.38|75.88|76.16|75.66|162
1735607400000|2024-12-31 01:10:00|76.24|75.74|76.3|75.8|76.34|75.84|76.17|75.67|167
1735607700000|2024-12-31 01:15:00|76.31|75.81|76.46|75.96|76.48|75.98|76.16|75.66|159
1735608000000|2024-12-31 01:20:00|76.45|75.95|76.35|75.85|76.5|76|76.33|75.83|111
1735608300000|2024-12-31 01:25:00|76.34|75.84|76.16|75.66|76.34|75.84|76.16|75.66|106
1735608600000|2024-12-31 01:30:00|76.09|75.59|76|75.5|76.09|75.59|75.71|75.21|191
1735608900000|2024-12-31 01:35:00|76.01|75.51|76.16|75.66|76.2|75.7|75.95|75.45|160
1735609200000|2024-12-31 01:40:00|76.17|75.67|76.24|75.74|76.27|75.77|76.07|75.57|111
1735609500000|2024-12-31 01:45:00|76.25|75.75|76.37|75.87|76.44|75.94|76.21|75.71|113
1735609800000|2024-12-31 01:50:00|76.36|75.86|76.4|75.9|76.47|75.97|76.35|75.85|55
1735610100000|2024-12-31 01:55:00|76.39|75.89|76.31|75.81|76.4|75.9|76.26|75.76|63
1735610400000|2024-12-31 02:00:00|76.3|75.8|76.31|75.81|76.4|75.9|76.22|75.72|102
1735610700000|2024-12-31 02:05:00|76.29|75.79|75.94|75.44|76.29|75.79|75.92|75.42|112
1735611000000|2024-12-31 02:10:00|75.95|75.45|76|75.5|76.06|75.56|75.94|75.44|74
1735611300000|2024-12-31 02:15:00|76.01|75.51|75.95|75.45|76.11|75.61|75.95|75.45|69
1735611600000|2024-12-31 02:20:00|75.96|75.46|75.97|75.47|75.98|75.48|75.75|75.25|121
1735611900000|2024-12-31 02:25:00|75.96|75.46|76.15|75.65|76.18|75.68|75.86|75.36|91
1735612200000|2024-12-31 02:30:00|76.16|75.66|76.45|75.95|76.46|75.96|76.16|75.66|82
1735612500000|2024-12-31 02:35:00|76.46|75.96|76.28|75.78|76.46|75.96|76.24|75.74|96
1735612800000|2024-12-31 02:40:00|76.27|75.77|76.21|75.71|76.35|75.85|76.17|75.67|86
1735613100000|2024-12-31 02:45:00|76.2|75.7|76.2|75.7|76.32|75.82|76.17|75.67|85
1735613400000|2024-12-31 02:50:00|76.21|75.71|76.03|75.53|76.3|75.8|76.02|75.52|104
1735613700000|2024-12-31 02:55:00|76.02|75.52|75.96|75.46|76.06|75.56|75.87|75.37|110
1735614000000|2024-12-31 03:00:00|75.99|75.49|75.85|75.35|76.03|75.53|75.8|75.3|145
1735614300000|2024-12-31 03:05:00|75.84|75.34|75.67|75.17|75.85|75.35|75.56|75.06|151
1735614600000|2024-12-31 03:10:00|75.65|75.15|75.71|75.21|75.73|75.23|75.63|75.13|112
1735614900000|2024-12-31 03:15:00|75.72|75.22|75.67|75.17|75.76|75.26|75.5|75|113
1735615200000|2024-12-31 03:20:00|75.66|75.16|76.18|75.68|76.18|75.68|75.66|75.16|122
1735615500000|2024-12-31 03:25:00|76.19|75.69|76.02|75.52|76.22|75.72|75.98|75.48|90
1735615800000|2024-12-31 03:30:00|76.03|75.53|76.02|75.52|76.16|75.66|75.97|75.47|92
1735616100000|2024-12-31 03:35:00|76.01|75.51|75.84|75.34|76.03|75.53|75.78|75.28|114
1735616400000|2024-12-31 03:40:00|75.83|75.33|75.66|75.16|75.83|75.33|75.65|75.15|75
1735616700000|2024-12-31 03:45:00|75.65|75.15|75.54|75.04|75.65|75.15|75.46|74.96|130
1735617000000|2024-12-31 03:50:00|75.55|75.05|75.58|75.08|75.66|75.16|75.51|75.01|112
1735617300000|2024-12-31 03:55:00|75.57|75.07|75.53|75.03|75.65|75.15|75.51|75.01|105
1735617600000|2024-12-31 04:00:00|75.54|75.04|75.66|75.16|75.67|75.17|75.53|75.03|82
1735617900000|2024-12-31 04:05:00|75.65|75.15|75.83|75.33|75.85|75.35|75.63|75.13|94
1735618200000|2024-12-31 04:10:00|75.82|75.32|75.86|75.36|76.07|75.57|75.82|75.32|108
1735618500000|2024-12-31 04:15:00|75.87|75.37|75.66|75.16|75.88|75.38|75.52|75.02|131
1735618800000|2024-12-31 04:20:00|75.67|75.17|75.64|75.14|75.76|75.26|75.63|75.13|78
1735619100000|2024-12-31 04:25:00|75.63|75.13|75.66|75.16|75.66|75.16|75.61|75.11|49
1735619400000|2024-12-31 04:30:00|75.65|75.15|75.72|75.22|75.82|75.32|75.64|75.14|100
1735619700000|2024-12-31 04:35:00|75.71|75.21|75.66|75.16|75.84|75.34|75.66|75.16|76
1735620000000|2024-12-31 04:40:00|75.65|75.15|75.46|74.96|75.65|75.15|75.46|74.96|68
1735620300000|2024-12-31 04:45:00|75.45|74.95|75.45|74.95|75.53|75.03|75.19|74.69|147
1735620600000|2024-12-31 04:50:00|75.44|74.94|75.46|74.96|75.53|75.03|75.34|74.84|116
1735620900000|2024-12-31 04:55:00|75.45|74.95|75.33|74.83|75.46|74.96|75.25|74.75|83
1735621200000|2024-12-31 05:00:00|75.34|74.84|75.7|75.2|75.7|75.2|75.26|74.76|124
1735621500000|2024-12-31 05:05:00|75.69|75.19|75.83|75.33|75.89|75.39|75.68|75.18|89
1735621800000|2024-12-31 05:10:00|75.84|75.34|75.66|75.16|75.85|75.35|75.66|75.16|78
1735622100000|2024-12-31 05:15:00|75.67|75.17|75.31|74.81|75.7|75.2|75.23|74.73|146
1735622400000|2024-12-31 05:20:00|75.32|74.82|75.76|75.26|75.85|75.35|75.24|74.74|190
1735622700000|2024-12-31 05:25:00|75.75|75.25|75.73|75.23|75.79|75.29|75.67|75.17|100
1735623000000|2024-12-31 05:30:00|75.74|75.24|75.83|75.33|75.83|75.33|75.58|75.08|138
1735623300000|2024-12-31 05:35:00|75.84|75.34|75.89|75.39|75.94|75.44|75.77|75.27|117
1735623600000|2024-12-31 05:40:00|75.88|75.38|75.85|75.35|75.9|75.4|75.76|75.26|86
1735623900000|2024-12-31 05:45:00|75.84|75.34|75.76|75.26|75.93|75.43|75.64|75.14|110
1735624200000|2024-12-31 05:50:00|75.78|75.28|75.8|75.3|75.8|75.3|75.68|75.18|106
1735624500000|2024-12-31 05:55:00|75.82|75.32|75.78|75.28|75.93|75.43|75.78|75.28|93
1735624800000|2024-12-31 06:00:00|75.79|75.29|75.69|75.19|75.84|75.34|75.56|75.06|146
1735625100000|2024-12-31 06:05:00|75.7|75.2|76.18|75.68|76.19|75.69|75.68|75.18|109
1735625400000|2024-12-31 06:10:00|76.19|75.69|76.1|75.6|76.36|75.86|76.08|75.58|243
1735625700000|2024-12-31 06:15:00|76.09|75.59|76.13|75.63|76.22|75.72|75.98|75.48|162
1735626000000|2024-12-31 06:20:00|76.14|75.64|76.1|75.6|76.35|75.85|76.09|75.59|131
1735626300000|2024-12-31 06:25:00|76.09|75.59|76.19|75.69|76.29|75.79|76.07|75.57|89
1735626600000|2024-12-31 06:30:00|76.18|75.68|76.08|75.58|76.27|75.77|76.05|75.55|163
1735626900000|2024-12-31 06:35:00|76.07|75.57|75.83|75.33|76.08|75.58|75.83|75.33|134
1735627200000|2024-12-31 06:40:00|75.82|75.32|75.79|75.29|75.85|75.35|75.65|75.15|108
1735627500000|2024-12-31 06:45:00|75.78|75.28|75.91|75.41|76|75.5|75.65|75.15|166
1735627800000|2024-12-31 06:50:00|75.9|75.4|75.92|75.42|76.01|75.51|75.85|75.35|136
1735628100000|2024-12-31 06:55:00|75.93|75.43|75.95|75.45|75.99|75.49|75.86|75.36|75
1735628400000|2024-12-31 07:00:00|75.96|75.46|76.11|75.61|76.17|75.67|75.88|75.38|140
1735628700000|2024-12-31 07:05:00|76.1|75.6|76|75.5|76.15|75.65|75.93|75.43|133
1735629000000|2024-12-31 07:10:00|76.02|75.52|75.97|75.47|76.1|75.6|75.97|75.47|74
1735629300000|2024-12-31 07:15:00|75.96|75.46|75.95|75.45|76.01|75.51|75.85|75.35|141
1735629600000|2024-12-31 07:20:00|75.96|75.46|76.02|75.52|76.07|75.57|75.91|75.41|105
1735629900000|2024-12-31 07:25:00|76.03|75.53|75.98|75.48|76.05|75.55|75.94|75.44|69
1735630200000|2024-12-31 07:30:00|75.97|75.47|75.92|75.42|76.06|75.56|75.89|75.39|86
1735630500000|2024-12-31 07:35:00|75.91|75.41|75.77|75.27|75.96|75.46|75.69|75.19|101
1735630800000|2024-12-31 07:40:00|75.76|75.26|75.73|75.23|75.85|75.35|75.72|75.22|88
1735631100000|2024-12-31 07:45:00|75.71|75.21|75.85|75.35|75.85|75.35|75.65|75.15|98
1735631400000|2024-12-31 07:50:00|75.86|75.36|75.78|75.28|75.9|75.4|75.7|75.2|99
1735631700000|2024-12-31 07:55:00|75.77|75.27|75.82|75.32|75.85|75.35|75.74|75.24|40
1735632000000|2024-12-31 08:00:00|75.81|75.31|75.9|75.4|75.98|75.48|75.8|75.3|88
1735632300000|2024-12-31 08:05:00|75.93|75.43|75.89|75.39|75.97|75.47|75.84|75.34|97
1735632600000|2024-12-31 08:10:00|75.9|75.4|75.92|75.42|75.95|75.45|75.84|75.34|84
1735632900000|2024-12-31 08:15:00|75.9|75.4|76.22|75.72|76.27|75.77|75.88|75.38|156
1735633200000|2024-12-31 08:20:00|76.24|75.74|76.94|76.44|76.95|76.45|76.19|75.69|203
1735633500000|2024-12-31 08:25:00|76.93|76.43|77.43|76.93|77.47|76.97|76.93|76.43|271
1735633800000|2024-12-31 08:30:00|77.44|76.94|77.41|76.91|78.09|77.59|77.41|76.91|382
1735634100000|2024-12-31 08:35:00|77.4|76.9|77.29|76.79|77.47|76.97|77.11|76.61|342
1735634400000|2024-12-31 08:40:00|77.28|76.78|77.21|76.71|77.44|76.94|77.17|76.67|294
1735634700000|2024-12-31 08:45:00|77.23|76.73|77.02|76.52|77.32|76.82|77|76.5|313
1735635000000|2024-12-31 08:50:00|77.04|76.54|76.87|76.37|77.05|76.55|76.58|76.08|302
1735635300000|2024-12-31 08:55:00|76.88|76.38|76.91|76.41|77.17|76.67|76.88|76.38|198
1735635600000|2024-12-31 09:00:00|76.92|76.42|76.79|76.29|76.97|76.47|76.71|76.21|277
1735635900000|2024-12-31 09:05:00|76.78|76.28|76.96|76.46|76.97|76.47|76.75|76.25|155
1735636200000|2024-12-31 09:10:00|76.95|76.45|77.05|76.55|77.14|76.64|76.95|76.45|134
1735636500000|2024-12-31 09:15:00|77.04|76.54|77.26|76.76|77.32|76.82|76.93|76.43|153
1735636800000|2024-12-31 09:20:00|77.27|76.77|77.33|76.83|77.36|76.86|77.16|76.66|138
1735637100000|2024-12-31 09:25:00|77.32|76.82|77.26|76.76|77.51|77.01|77.23|76.73|144
1735637400000|2024-12-31 09:30:00|77.27|76.77|77.34|76.84|77.34|76.84|77.09|76.59|127
1735637700000|2024-12-31 09:35:00|77.35|76.85|77.53|77.03|77.56|77.06|77.35|76.85|104
1735638000000|2024-12-31 09:40:00|77.52|77.02|77.41|76.91|77.54|77.04|77.37|76.87|108
1735638300000|2024-12-31 09:45:00|77.4|76.9|77.17|76.67|77.49|76.99|77.12|76.62|144
1735638600000|2024-12-31 09:50:00|77.18|76.68|77.23|76.73|77.23|76.73|77.05|76.55|102
1735638900000|2024-12-31 09:55:00|77.22|76.72|77.3|76.8|77.34|76.84|77.22|76.72|99
1735639200000|2024-12-31 10:00:00|77.31|76.81|77.25|76.75|77.33|76.83|77.07|76.57|189
1735639500000|2024-12-31 10:05:00|77.26|76.76|77.25|76.75|77.32|76.82|77.12|76.62|157
1735639800000|2024-12-31 10:10:00|77.24|76.74|77.15|76.65|77.24|76.74|76.99|76.49|153
1735640100000|2024-12-31 10:15:00|77.16|76.66|76.79|76.29|77.16|76.66|76.73|76.23|151
1735640400000|2024-12-31 10:20:00|76.78|76.28|77.25|76.75|77.28|76.78|76.76|76.26|162
1735640700000|2024-12-31 10:25:00|77.24|76.74|77.12|76.62|77.29|76.79|77.11|76.61|120
1735641000000|2024-12-31 10:30:00|77.11|76.61|77.11|76.61|77.17|76.67|76.98|76.48|135
1735641300000|2024-12-31 10:35:00|77.12|76.62|77.17|76.67|77.27|76.77|77.09|76.59|117
1735641600000|2024-12-31 10:40:00|77.16|76.66|77.45|76.95|77.47|76.97|77.15|76.65|93
1735641900000|2024-12-31 10:45:00|77.46|76.96|77.37|76.87|77.57|77.07|77.35|76.85|142
1735642200000|2024-12-31 10:50:00|77.36|76.86|77.42|76.92|77.44|76.94|77.33|76.83|95
1735642500000|2024-12-31 10:55:00|77.41|76.91|77.27|76.77|77.42|76.92|77.25|76.75|66
1735642800000|2024-12-31 11:00:00|77.28|76.78|77.35|76.85|77.37|76.87|77.24|76.74|81
1735643100000|2024-12-31 11:05:00|77.36|76.86|77.43|76.93|77.55|77.05|77.36|76.86|88
1735643400000|2024-12-31 11:10:00|77.42|76.92|77.35|76.85|77.42|76.92|77.25|76.75|59
1735643700000|2024-12-31 11:15:00|77.36|76.86|77.26|76.76|77.44|76.94|77.25|76.75|59
1735644000000|2024-12-31 11:20:00|77.27|76.77|77.35|76.85|77.37|76.87|77.24|76.74|65
1735644300000|2024-12-31 11:25:00|77.36|76.86|77.38|76.88|77.43|76.93|77.26|76.76|72
1735644600000|2024-12-31 11:30:00|77.36|76.86|77.28|76.78|77.58|77.08|77.28|76.78|115
1735644900000|2024-12-31 11:35:00|77.29|76.79|77.39|76.89|77.4|76.9|77.24|76.74|90
1735645200000|2024-12-31 11:40:00|77.4|76.9|77.58|77.08|77.69|77.19|77.4|76.9|105
1735645500000|2024-12-31 11:45:00|77.59|77.09|77.51|77.01|77.62|77.12|77.46|76.96|71
1735645800000|2024-12-31 11:50:00|77.48|76.98|77.55|77.05|77.55|77.05|77.43|76.93|42
1735646100000|2024-12-31 11:55:00|77.56|77.06|77.57|77.07|77.62|77.12|77.55|77.05|47
1735646400000|2024-12-31 12:00:00|77.58|77.08|77.81|77.31|77.85|77.35|77.56|77.06|119
1735646700000|2024-12-31 12:05:00|77.82|77.32|77.94|77.44|77.97|77.47|77.81|77.31|100
1735647000000|2024-12-31 12:10:00|77.95|77.45|77.74|77.24|77.97|77.47|77.67|77.17|113
1735647300000|2024-12-31 12:15:00|77.73|77.23|77.86|77.36|77.94|77.44|77.73|77.23|102
1735647600000|2024-12-31 12:20:00|77.85|77.35|78.37|77.87|78.37|77.87|77.84|77.34|125
1735647900000|2024-12-31 12:25:00|78.38|77.88|78.34|77.84|78.56|78.06|78.27|77.77|181
1735648200000|2024-12-31 12:30:00|78.35|77.85|78.55|78.05|78.7|78.2|78.34|77.84|189
1735648500000|2024-12-31 12:35:00|78.54|78.04|78.5|78|78.54|78.04|78.14|77.64|234
1735648800000|2024-12-31 12:40:00|78.51|78.01|78.52|78.02|78.77|78.27|78.44|77.94|196
1735649100000|2024-12-31 12:45:00|78.53|78.03|78.56|78.06|78.7|78.2|78.48|77.98|176
1735649400000|2024-12-31 12:50:00|78.55|78.05|78.06|77.56|78.55|78.05|78.04|77.54|157
1735649700000|2024-12-31 12:55:00|78.07|77.57|77.74|77.24|78.12|77.62|77.73|77.23|141
1735650000000|2024-12-31 13:00:00|77.73|77.23|78.03|77.53|78.08|77.58|77.63|77.13|148
1735650300000|2024-12-31 13:05:00|78.04|77.54|78.42|77.92|78.43|77.93|78.03|77.53|125
1735650600000|2024-12-31 13:10:00|78.43|77.93|78.94|78.44|78.94|78.44|78.43|77.93|145
1735650900000|2024-12-31 13:15:00|78.99|78.49|79.61|79.11|79.65|79.15|78.99|78.49|291
1735651200000|2024-12-31 13:20:00|79.6|79.1|79.51|79.01|79.64|79.14|79.19|78.69|264
1735651500000|2024-12-31 13:25:00|79.58|79.08|79.84|79.34|80.27|79.77|79.55|79.05|318
1735651800000|2024-12-31 13:30:00|79.83|79.33|79.58|79.08|80.01|79.51|79.57|79.07|413
1735652100000|2024-12-31 13:35:00|79.61|79.11|79.46|78.96|79.78|79.28|79.46|78.96|303
1735652400000|2024-12-31 13:40:00|79.47|78.97|79.37|78.87|79.67|79.17|79.37|78.87|249
1735652700000|2024-12-31 13:45:00|79.36|78.86|80.27|79.77|80.34|79.84|79.29|78.79|246
1735653000000|2024-12-31 13:50:00|80.28|79.78|80.11|79.61|80.35|79.85|79.83|79.33|219
1735653300000|2024-12-31 13:55:00|80.1|79.6|79.8|79.3|80.16|79.66|79.76|79.26|224
1735653600000|2024-12-31 14:00:00|79.81|79.31|79.93|79.43|80.04|79.54|79.75|79.25|220
1735653900000|2024-12-31 14:05:00|79.95|79.45|80.06|79.56|80.25|79.75|79.94|79.44|205
1735654200000|2024-12-31 14:10:00|80.05|79.55|80.15|79.65|80.21|79.71|79.92|79.42|220
1735654500000|2024-12-31 14:15:00|80.16|79.66|80.25|79.75|80.39|79.89|80.07|79.57|216
1735654800000|2024-12-31 14:20:00|80.24|79.74|80.29|79.79|80.45|79.95|80.09|79.59|243
1735655100000|2024-12-31 14:25:00|80.31|79.81|80.29|79.79|80.41|79.91|80.24|79.74|170
1735655400000|2024-12-31 14:30:00|80.28|79.78|80.36|79.86|80.63|80.13|80.18|79.68|334
1735655700000|2024-12-31 14:35:00|80.37|79.87|79.58|79.08|80.45|79.95|79.56|79.06|451
1735656000000|2024-12-31 14:40:00|79.59|79.09|79.96|79.46|80.04|79.54|79.54|79.04|286
1735656300000|2024-12-31 14:45:00|79.95|79.45|79.99|79.49|80.25|79.75|79.9|79.4|332
1735656600000|2024-12-31 14:50:00|80|79.5|79.76|79.26|80.08|79.58|79.62|79.12|306
1735656900000|2024-12-31 14:55:00|79.77|79.27|79.84|79.34|79.93|79.43|79.68|79.18|209
1735657200000|2024-12-31 15:00:00|79.85|79.35|79.8|79.3|80.05|79.55|79.71|79.21|275
1735657500000|2024-12-31 15:05:00|79.79|79.29|79.42|78.92|79.86|79.36|79.27|78.77|288
1735657800000|2024-12-31 15:10:00|79.4|78.9|79.67|79.17|79.93|79.43|79.39|78.89|230
1735658100000|2024-12-31 15:15:00|79.68|79.18|79.41|78.91|79.69|79.19|79.19|78.69|186
1735658400000|2024-12-31 15:20:00|79.4|78.9|79.49|78.99|79.57|79.07|79.36|78.86|128
1735658700000|2024-12-31 15:25:00|79.54|79.04|79.58|79.08|79.68|79.18|79.47|78.97|158
1735659000000|2024-12-31 15:30:00|79.57|79.07|79.54|79.04|79.77|79.27|79.47|78.97|184
1735659300000|2024-12-31 15:35:00|79.55|79.05|79.95|79.45|79.95|79.45|79.51|79.01|250
1735659600000|2024-12-31 15:40:00|79.96|79.46|79.91|79.41|80.07|79.57|79.86|79.36|167
1735659900000|2024-12-31 15:45:00|79.92|79.42|79.81|79.31|79.97|79.47|79.79|79.29|148
1735660200000|2024-12-31 15:50:00|79.8|79.3|79.8|79.3|79.85|79.35|79.64|79.14|144
1735660500000|2024-12-31 15:55:00|79.79|79.29|79.58|79.08|79.83|79.33|79.55|79.05|113
1735660800000|2024-12-31 16:00:00|79.59|79.09|79.47|78.97|79.75|79.25|79.39|78.89|236
1735661100000|2024-12-31 16:05:00|79.49|78.99|79.77|79.27|79.79|79.29|79.42|78.92|172
1735661400000|2024-12-31 16:10:00|79.76|79.26|79.89|79.39|79.89|79.39|79.73|79.23|133
1735661700000|2024-12-31 16:15:00|79.93|79.43|80.03|79.53|80.12|79.62|79.86|79.36|249
1735662000000|2024-12-31 16:20:00|80.04|79.54|80.11|79.61|80.26|79.76|79.94|79.44|252
1735662300000|2024-12-31 16:25:00|80.1|79.6|80.06|79.56|80.14|79.64|80.02|79.52|114
1735662600000|2024-12-31 16:30:00|80.04|79.54|79.46|78.96|80.09|79.59|79.28|78.78|300
1735662900000|2024-12-31 16:35:00|79.47|78.97|79.74|79.24|79.74|79.24|79.43|78.93|228
1735663200000|2024-12-31 16:40:00|79.75|79.25|80.01|79.51|80.02|79.52|79.75|79.25|158
1735663500000|2024-12-31 16:45:00|80|79.5|80.24|79.74|80.37|79.87|80|79.5|193
1735663800000|2024-12-31 16:50:00|80.23|79.73|80.25|79.75|80.36|79.86|80.23|79.73|138
1735664100000|2024-12-31 16:55:00|80.26|79.76|80.24|79.74|80.3|79.8|80.19|79.69|85
1735664400000|2024-12-31 17:00:00|80.22|79.72|80.1|79.6|80.23|79.73|79.99|79.49|161
1735664700000|2024-12-31 17:05:00|80.09|79.59|80.13|79.63|80.13|79.63|79.98|79.48|159
1735665000000|2024-12-31 17:10:00|80.12|79.62|80.2|79.7|80.25|79.75|80.11|79.61|102
1735665300000|2024-12-31 17:15:00|80.21|79.71|80.06|79.56|80.24|79.74|79.79|79.29|222
1735665600000|2024-12-31 17:20:00|80.07|79.57|79.93|79.43|80.12|79.62|79.92|79.42|132
1735665900000|2024-12-31 17:25:00|79.94|79.44|79.91|79.41|80.09|79.59|79.87|79.37|164
1735666200000|2024-12-31 17:30:00|79.92|79.42|79.13|78.63|79.95|79.45|78.97|78.47|266
1735666500000|2024-12-31 17:35:00|79.11|78.61|78.05|77.55|79.11|78.61|77.72|77.22|427
1735666800000|2024-12-31 17:40:00|78.06|77.56|78.38|77.88|78.59|78.09|77.85|77.35|421
1735667100000|2024-12-31 17:45:00|78.37|77.87|78.08|77.58|78.44|77.94|77.93|77.43|344
1735667400000|2024-12-31 17:50:00|78.09|77.59|78.54|78.04|78.55|78.05|78.03|77.53|238
1735667700000|2024-12-31 17:55:00|78.53|78.03|78.86|78.36|78.95|78.45|78.53|78.03|209
1735668000000|2024-12-31 18:00:00|78.87|78.37|78.73|78.23|78.89|78.39|78.53|78.03|251
1735668300000|2024-12-31 18:05:00|78.72|78.22|79.01|78.51|79.01|78.51|78.61|78.11|197
1735668600000|2024-12-31 18:10:00|79|78.5|78.95|78.45|79.01|78.51|78.86|78.36|135
1735668900000|2024-12-31 18:15:00|78.94|78.44|78.81|78.31|79.07|78.57|78.68|78.18|198
1735669200000|2024-12-31 18:20:00|78.82|78.32|78.52|78.02|78.88|78.38|78.46|77.96|180
1735669500000|2024-12-31 18:25:00|78.51|78.01|78.73|78.23|78.77|78.27|78.46|77.96|121
1735669800000|2024-12-31 18:30:00|78.74|78.24|78.73|78.23|78.94|78.44|78.71|78.21|119
1735670100000|2024-12-31 18:35:00|78.74|78.24|78.68|78.18|78.78|78.28|78.53|78.03|140
1735670400000|2024-12-31 18:40:00|78.67|78.17|78.74|78.24|78.75|78.25|78.56|78.06|123
1735670700000|2024-12-31 18:45:00|78.75|78.25|78.86|78.36|78.9|78.4|78.66|78.16|82
1735671000000|2024-12-31 18:50:00|78.85|78.35|78.72|78.22|78.93|78.43|78.7|78.2|106
1735671300000|2024-12-31 18:55:00|78.73|78.23|78.72|78.22|78.76|78.26|78.65|78.15|57
1735671600000|2024-12-31 19:00:00|78.7|78.2|78.37|77.87|78.76|78.26|78.36|77.86|166
1735671900000|2024-12-31 19:05:00|78.43|77.93|78.32|77.82|78.45|77.95|78.22|77.72|176
1735672200000|2024-12-31 19:10:00|78.33|77.83|78.25|77.75|78.46|77.96|78.25|77.75|84
1735672500000|2024-12-31 19:15:00|78.24|77.74|78.31|77.81|78.33|77.83|78.13|77.63|173
1735672800000|2024-12-31 19:20:00|78.3|77.8|78.36|77.86|78.41|77.91|78.22|77.72|105
1735673100000|2024-12-31 19:25:00|78.35|77.85|78.52|78.02|78.55|78.05|78.35|77.85|71
1735673400000|2024-12-31 19:30:00|78.53|78.03|78.32|77.82|78.64|78.14|78.27|77.77|107
1735673700000|2024-12-31 19:35:00|78.33|77.83|78.34|77.84|78.4|77.9|78.11|77.61|142
1735674000000|2024-12-31 19:40:00|78.33|77.83|78.22|77.72|78.38|77.88|78.1|77.6|121
1735674300000|2024-12-31 19:45:00|78.23|77.73|78.31|77.81|78.44|77.94|78.23|77.73|100
1735674600000|2024-12-31 19:50:00|78.3|77.8|78.28|77.78|78.41|77.91|78.26|77.76|83
1735674900000|2024-12-31 19:55:00|78.25|77.75|78.32|77.82|78.33|77.83|78.21|77.71|67
1735675200000|2024-12-31 20:00:00|78.3|77.8|78.42|77.92|78.44|77.94|78.28|77.78|85
1735675500000|2024-12-31 20:05:00|78.43|77.93|78.66|78.16|78.69|78.19|78.43|77.93|75
1735675800000|2024-12-31 20:10:00|78.65|78.15|78.22|77.72|78.65|78.15|78.18|77.68|149
1735676100000|2024-12-31 20:15:00|78.2|77.7|78.33|77.83|78.37|77.87|78.2|77.7|93
1735676400000|2024-12-31 20:20:00|78.34|77.84|78.36|77.86|78.41|77.91|78.33|77.83|69
1735676700000|2024-12-31 20:25:00|78.35|77.85|78.38|77.88|78.43|77.93|78.3|77.8|65
1735677000000|2024-12-31 20:30:00|78.39|77.89|78.25|77.75|78.39|77.89|78.17|77.67|73
1735677300000|2024-12-31 20:35:00|78.26|77.76|78.21|77.71|78.32|77.82|78.14|77.64|91
1735677600000|2024-12-31 20:40:00|78.22|77.72|78.18|77.68|78.31|77.81|78.13|77.63|108
1735677900000|2024-12-31 20:45:00|78.17|77.67|78.36|77.86|78.36|77.86|78.04|77.54|110
1735678200000|2024-12-31 20:50:00|78.35|77.85|78.21|77.71|78.42|77.92|78.18|77.68|125
1735678500000|2024-12-31 20:55:00|78.2|77.7|78.23|77.73|78.3|77.8|78|77.5|152
1735678800000|2024-12-31 21:00:00|78.22|77.72|78.46|77.96|78.51|78.01|78.22|77.72|104
1735679100000|2024-12-31 21:05:00|78.48|77.98|78.34|77.84|78.49|77.99|78.23|77.73|75
1735679400000|2024-12-31 21:10:00|78.35|77.85|78.24|77.74|78.35|77.85|78.12|77.62|105
1735679700000|2024-12-31 21:15:00|78.25|77.75|78.22|77.72|78.35|77.85|78.05|77.55|137
1735680000000|2024-12-31 21:20:00|78.23|77.73|78.24|77.74|78.28|77.78|78.11|77.61|147
1735680300000|2024-12-31 21:25:00|78.23|77.73|78.17|77.67|78.28|77.78|78.04|77.54|92
1735680600000|2024-12-31 21:30:00|78.18|77.68|78.31|77.81|78.42|77.92|78.17|77.67|116
1735680900000|2024-12-31 21:35:00|78.32|77.82|78.54|78.04|78.62|78.12|78.3|77.8|67
1735681200000|2024-12-31 21:40:00|78.55|78.05|78.62|78.12|78.62|78.12|78.4|77.9|71
1735681500000|2024-12-31 21:45:00|78.61|78.11|78.54|78.04|78.67|78.17|78.46|77.96|95
1735681800000|2024-12-31 21:50:00|78.53|78.03|78.58|78.08|78.59|78.09|78.49|77.99|59
1735682100000|2024-12-31 21:55:00|78.59|78.09|78.69|78.19|78.73|78.23|78.59|78.09|44
1735682400000|2024-12-31 22:00:00|78.7|78.2|78.69|78.19|78.7|78.2|78.69|78.19|2
1735765200000|2025-01-01 21:00:00|79|77.5|82.48|80.98|82.64|81.14|79|77.5|113
1735765500000|2025-01-01 21:05:00|82.47|80.97|81.99|80.49|82.47|80.97|81.86|80.36|222
1735765800000|2025-01-01 21:10:00|81.98|80.48|82.06|80.56|82.16|80.66|81.74|80.24|211
1735766100000|2025-01-01 21:15:00|82.05|80.55|82.1|80.6|82.39|80.89|82.02|80.52|197
1735766400000|2025-01-01 21:20:00|82.12|80.62|82.21|80.71|82.38|80.88|82.1|80.6|185
1735766700000|2025-01-01 21:25:00|82.22|80.72|82.02|80.52|82.27|80.77|81.97|80.47|146
1735767000000|2025-01-01 21:30:00|82.03|80.53|81.91|80.41|82.09|80.59|81.83|80.33|160
1735767300000|2025-01-01 21:35:00|81.9|80.4|81.87|80.37|82.01|80.51|81.76|80.26|145
1735767600000|2025-01-01 21:40:00|81.89|80.39|81.77|80.27|82.01|80.51|81.72|80.22|116
1735767900000|2025-01-01 21:45:00|81.76|80.26|81.67|80.17|81.84|80.34|81.6|80.1|146
1735768200000|2025-01-01 21:50:00|81.69|80.19|81.8|80.3|81.89|80.39|81.61|80.11|117
1735768500000|2025-01-01 21:55:00|81.79|80.29|81.76|80.26|81.85|80.35|81.61|80.11|113
1735768800000|2025-01-01 22:00:00|81.78|80.28|81.18|80.68|81.89|80.73|81.11|80.2|151
1735769100000|2025-01-01 22:05:00|81.17|80.67|80.93|80.43|81.19|80.69|80.91|80.41|102
1735769400000|2025-01-01 22:10:00|80.91|80.41|81.18|80.68|81.2|80.7|80.9|80.4|91
1735769700000|2025-01-01 22:15:00|81.17|80.67|81.08|80.58|81.17|80.67|80.91|80.41|112
1735770000000|2025-01-01 22:20:00|81.09|80.59|81.17|80.67|81.25|80.75|81.09|80.59|64
1735770300000|2025-01-01 22:25:00|81.16|80.66|81.08|80.58|81.16|80.66|81.06|80.56|38
1735770600000|2025-01-01 22:30:00|81.09|80.59|81.1|80.6|81.22|80.72|81.09|80.59|57
1735770900000|2025-01-01 22:35:00|81.11|80.61|81.02|80.52|81.11|80.61|80.97|80.47|42
1735771200000|2025-01-01 22:40:00|80.99|80.49|81.01|80.51|81.03|80.53|80.97|80.47|47
1735771500000|2025-01-01 22:45:00|81.02|80.52|81.07|80.57|81.09|80.59|81.01|80.51|36
1735771800000|2025-01-01 22:50:00|81.08|80.58|81.14|80.64|81.21|80.71|81.05|80.55|54
1735772100000|2025-01-01 22:55:00|81.17|80.67|81.34|80.84|81.43|80.93|81.09|80.59|97
1735772400000|2025-01-01 23:00:00|81.33|80.83|81.22|80.72|81.4|80.9|80.96|80.46|159
1735772700000|2025-01-01 23:05:00|81.23|80.73|81.32|80.82|81.47|80.97|81.2|80.7|110
1735773000000|2025-01-01 23:10:00|81.35|80.85|81.26|80.76|81.4|80.9|81.19|80.69|109
1735773300000|2025-01-01 23:15:00|81.25|80.75|81.01|80.51|81.25|80.75|80.96|80.46|143
1735773600000|2025-01-01 23:20:00|81.02|80.52|81.13|80.63|81.27|80.77|81.02|80.52|91
1735773900000|2025-01-01 23:25:00|81.14|80.64|81.21|80.71|81.27|80.77|81.12|80.62|83
1735774200000|2025-01-01 23:30:00|81.18|80.68|81.16|80.66|81.19|80.69|81|80.5|113
1735774500000|2025-01-01 23:35:00|81.15|80.65|81.17|80.67|81.2|80.7|80.92|80.42|150
1735774800000|2025-01-01 23:40:00|81.16|80.66|81.08|80.58|81.21|80.71|81.08|80.58|95
1735775100000|2025-01-01 23:45:00|81.09|80.59|81.06|80.56|81.22|80.72|81.02|80.52|114
1735775400000|2025-01-01 23:50:00|81.07|80.57|81.21|80.71|81.22|80.72|81.06|80.56|84
1735775700000|2025-01-01 23:55:00|81.2|80.7|81.32|80.82|81.4|80.9|81.2|80.7|63
1735776000000|2025-01-02 00:00:00|81.35|80.85|81.84|81.34|82.03|81.53|81.35|80.85|224
1735776300000|2025-01-02 00:05:00|81.83|81.33|81.9|81.4|82.22|81.72|81.71|81.21|309
1735776600000|2025-01-02 00:10:00|81.88|81.38|81.93|81.43|82.11|81.61|81.7|81.2|300
1735776900000|2025-01-02 00:15:00|81.91|81.41|82.19|81.69|82.19|81.69|81.79|81.29|299
1735777200000|2025-01-02 00:20:00|82.18|81.68|82.72|82.22|82.85|82.35|82.17|81.67|321
1735777500000|2025-01-02 00:25:00|82.82|82.32|82.96|82.46|83.07|82.57|82.39|81.89|421
1735777800000|2025-01-02 00:30:00|82.95|82.45|82.66|82.16|82.95|82.45|82.39|81.89|401
1735778100000|2025-01-02 00:35:00|82.67|82.17|82.99|82.49|83.05|82.55|82.57|82.07|383
1735778400000|2025-01-02 00:40:00|82.98|82.48|82.78|82.28|83|82.5|82.72|82.22|308
1735778700000|2025-01-02 00:45:00|82.77|82.27|82.56|82.06|82.79|82.29|82.51|82.01|281
1735779000000|2025-01-02 00:50:00|82.55|82.05|82.37|81.87|82.67|82.17|82.36|81.86|252
1735779300000|2025-01-02 00:55:00|82.39|81.89|82.08|81.58|82.39|81.89|81.88|81.38|201
1735779600000|2025-01-02 01:00:00|82.09|81.59|82.07|81.57|82.57|82.07|81.97|81.47|292
1735779900000|2025-01-02 01:05:00|82.08|81.58|82.19|81.69|82.39|81.89|82.08|81.58|170
1735780200000|2025-01-02 01:10:00|82.17|81.67|82.24|81.74|82.27|81.77|82.07|81.57|190
1735780500000|2025-01-02 01:15:00|82.23|81.73|82.31|81.81|82.34|81.84|82.13|81.63|169
1735780800000|2025-01-02 01:20:00|82.3|81.8|81.94|81.44|82.32|81.82|81.9|81.4|160
1735781100000|2025-01-02 01:25:00|81.95|81.45|81.91|81.41|82.1|81.6|81.9|81.4|133
1735781400000|2025-01-02 01:30:00|81.9|81.4|81.65|81.15|81.91|81.41|81.34|80.84|202
1735781700000|2025-01-02 01:35:00|81.64|81.14|81.91|81.41|82|81.5|81.59|81.09|180
1735782000000|2025-01-02 01:40:00|81.9|81.4|81.9|81.4|82.02|81.52|81.89|81.39|137
1735782300000|2025-01-02 01:45:00|81.89|81.39|81.75|81.25|81.89|81.39|81.6|81.1|163
1735782600000|2025-01-02 01:50:00|81.74|81.24|81.47|80.97|81.74|81.24|81.43|80.93|123
1735782900000|2025-01-02 01:55:00|81.48|80.98|81.62|81.12|81.7|81.2|81.47|80.97|101
1735783200000|2025-01-02 02:00:00|81.63|81.13|81.48|80.98|81.7|81.2|81.45|80.95|130
1735783500000|2025-01-02 02:05:00|81.47|80.97|81.75|81.25|81.76|81.26|81.47|80.97|121
1735783800000|2025-01-02 02:10:00|81.74|81.24|81.7|81.2|81.81|81.31|81.64|81.14|109
1735784100000|2025-01-02 02:15:00|81.69|81.19|81.69|81.19|81.71|81.21|81.5|81|114
1735784400000|2025-01-02 02:20:00|81.68|81.18|81.9|81.4|82.05|81.55|81.68|81.18|131
1735784700000|2025-01-02 02:25:00|81.92|81.42|81.91|81.41|81.97|81.47|81.89|81.39|93
1735785000000|2025-01-02 02:30:00|81.9|81.4|81.73|81.23|81.9|81.4|81.7|81.2|123
1735785300000|2025-01-02 02:35:00|81.71|81.21|81.67|81.17|81.78|81.28|81.6|81.1|138
1735785600000|2025-01-02 02:40:00|81.68|81.18|81.69|81.19|81.79|81.29|81.66|81.16|78
1735785900000|2025-01-02 02:45:00|81.7|81.2|81.72|81.22|81.86|81.36|81.69|81.19|122
1735786200000|2025-01-02 02:50:00|81.74|81.24|81.91|81.41|81.98|81.48|81.74|81.24|89
1735786500000|2025-01-02 02:55:00|81.92|81.42|81.89|81.39|81.96|81.46|81.79|81.29|73
1735786800000|2025-01-02 03:00:00|81.9|81.4|81.94|81.44|82.08|81.58|81.83|81.33|126
1735787100000|2025-01-02 03:05:00|81.92|81.42|81.77|81.27|81.93|81.43|81.76|81.26|84
1735787400000|2025-01-02 03:10:00|81.78|81.28|81.76|81.26|81.82|81.32|81.72|81.22|97
1735787700000|2025-01-02 03:15:00|81.75|81.25|81.82|81.32|81.96|81.46|81.75|81.25|125
1735788000000|2025-01-02 03:20:00|81.83|81.33|82.03|81.53|82.03|81.53|81.83|81.33|104
1735788300000|2025-01-02 03:25:00|82.02|81.52|82.02|81.52|82.1|81.6|81.96|81.46|73
1735788600000|2025-01-02 03:30:00|82.03|81.53|82|81.5|82.11|81.61|81.98|81.48|104
1735788900000|2025-01-02 03:35:00|81.99|81.49|81.96|81.46|82.11|81.61|81.93|81.43|76
1735789200000|2025-01-02 03:40:00|81.95|81.45|81.9|81.4|82.06|81.56|81.9|81.4|68
1735789500000|2025-01-02 03:45:00|81.91|81.41|81.93|81.43|82.06|81.56|81.89|81.39|109
1735789800000|2025-01-02 03:50:00|81.94|81.44|81.91|81.41|81.96|81.46|81.86|81.36|67
1735790100000|2025-01-02 03:55:00|81.9|81.4|81.91|81.41|81.93|81.43|81.84|81.34|82
1735790400000|2025-01-02 04:00:00|81.92|81.42|81.83|81.33|82.09|81.59|81.82|81.32|100
1735790700000|2025-01-02 04:05:00|81.88|81.38|81.83|81.33|81.89|81.39|81.8|81.3|66
1735791000000|2025-01-02 04:10:00|81.82|81.32|81.95|81.45|82.08|81.58|81.82|81.32|85
1735791300000|2025-01-02 04:15:00|81.94|81.44|81.91|81.41|82.06|81.56|81.87|81.37|90
1735791600000|2025-01-02 04:20:00|81.92|81.42|81.98|81.48|82.08|81.58|81.89|81.39|88
1735791900000|2025-01-02 04:25:00|81.97|81.47|81.95|81.45|82.01|81.51|81.94|81.44|53
1735792200000|2025-01-02 04:30:00|81.96|81.46|82.3|81.8|82.3|81.8|81.94|81.44|95
1735792500000|2025-01-02 04:35:00|82.31|81.81|82.49|81.99|82.5|82|82.17|81.67|169
1735792800000|2025-01-02 04:40:00|82.51|82.01|82.69|82.19|82.9|82.4|82.51|82.01|181
1735793100000|2025-01-02 04:45:00|82.68|82.18|82.91|82.41|82.93|82.43|82.66|82.16|162
1735793400000|2025-01-02 04:50:00|82.92|82.42|82.75|82.25|82.93|82.43|82.72|82.22|121
1735793700000|2025-01-02 04:55:00|82.76|82.26|82.78|82.28|82.85|82.35|82.71|82.21|66
1735794000000|2025-01-02 05:00:00|82.72|82.22|82.51|82.01|82.74|82.24|82.49|81.99|96
1735794300000|2025-01-02 05:05:00|82.5|82|82.38|81.88|82.5|82|82.3|81.8|133
1735794600000|2025-01-02 05:10:00|82.37|81.87|82.42|81.92|82.53|82.03|82.32|81.82|122
1735794900000|2025-01-02 05:15:00|82.43|81.93|82.51|82.01|82.54|82.04|82.24|81.74|133
1735795200000|2025-01-02 05:20:00|82.5|82|82.62|82.12|82.69|82.19|82.5|82|101
1735795500000|2025-01-02 05:25:00|82.61|82.11|82.59|82.09|82.71|82.21|82.59|82.09|80
1735795800000|2025-01-02 05:30:00|82.6|82.1|82.64|82.14|82.68|82.18|82.52|82.02|102
1735796100000|2025-01-02 05:35:00|82.63|82.13|82.66|82.16|82.69|82.19|82.56|82.06|63
1735796400000|2025-01-02 05:40:00|82.67|82.17|82.64|82.14|82.69|82.19|82.59|82.09|51
1735796700000|2025-01-02 05:45:00|82.65|82.15|82.53|82.03|82.71|82.21|82.53|82.03|56
1735797000000|2025-01-02 05:50:00|82.55|82.05|82.31|81.81|82.55|82.05|82.19|81.69|83
1735797300000|2025-01-02 05:55:00|82.32|81.82|82.31|81.81|82.39|81.89|82.15|81.65|104
1735797600000|2025-01-02 06:00:00|82.32|81.82|82.56|82.06|82.56|82.06|82.32|81.82|132
1735797900000|2025-01-02 06:05:00|82.57|82.07|82.24|81.74|82.6|82.1|82.21|81.71|92
1735798200000|2025-01-02 06:10:00|82.23|81.73|82.22|81.72|82.29|81.79|82.17|81.67|81
1735798500000|2025-01-02 06:15:00|82.21|81.71|81.98|81.48|82.21|81.71|81.93|81.43|103
1735798800000|2025-01-02 06:20:00|81.97|81.47|81.97|81.47|82.02|81.52|81.83|81.33|96
1735799100000|2025-01-02 06:25:00|81.98|81.48|81.78|81.28|82.13|81.63|81.77|81.27|95
1735799400000|2025-01-02 06:30:00|81.77|81.27|81.87|81.37|82|81.5|81.69|81.19|132
1735799700000|2025-01-02 06:35:00|81.88|81.38|81.91|81.41|82.03|81.53|81.81|81.31|85
1735800000000|2025-01-02 06:40:00|81.92|81.42|81.91|81.41|81.94|81.44|81.88|81.38|61
1735800300000|2025-01-02 06:45:00|81.92|81.42|81.88|81.38|82.01|81.51|81.88|81.38|61
1735800600000|2025-01-02 06:50:00|81.87|81.37|81.84|81.34|81.92|81.42|81.82|81.32|44
1735800900000|2025-01-02 06:55:00|81.85|81.35|82.01|81.51|82.05|81.55|81.84|81.34|51
1735801200000|2025-01-02 07:00:00|82|81.5|81.85|81.35|82.14|81.64|81.85|81.35|98
1735801500000|2025-01-02 07:05:00|81.84|81.34|81.92|81.42|81.93|81.43|81.78|81.28|69
1735801800000|2025-01-02 07:10:00|81.91|81.41|81.92|81.42|81.94|81.44|81.89|81.39|55
1735802100000|2025-01-02 07:15:00|81.93|81.43|82.12|81.62|82.15|81.65|81.88|81.38|80
1735802400000|2025-01-02 07:20:00|82.13|81.63|82.17|81.67|82.25|81.75|82|81.5|97
1735802700000|2025-01-02 07:25:00|82.19|81.69|82.11|81.61|82.23|81.73|82.1|81.6|73
1735803000000|2025-01-02 07:30:00|82.12|81.62|82.34|81.84|82.37|81.87|82.05|81.55|71
1735803300000|2025-01-02 07:35:00|82.35|81.85|82.26|81.76|82.35|81.85|82.23|81.73|62
1735803600000|2025-01-02 07:40:00|82.25|81.75|82.31|81.81|82.37|81.87|82.24|81.74|52
1735803900000|2025-01-02 07:45:00|82.32|81.82|82.41|81.91|82.44|81.94|82.24|81.74|80
1735804200000|2025-01-02 07:50:00|82.42|81.92|82.33|81.83|82.42|81.92|82.3|81.8|30
1735804500000|2025-01-02 07:55:00|82.32|81.82|82.37|81.87|82.43|81.93|82.32|81.82|63
1735804800000|2025-01-02 08:00:00|82.38|81.88|82.57|82.07|82.64|82.14|82.38|81.88|83
1735805100000|2025-01-02 08:05:00|82.56|82.06|82.44|81.94|82.56|82.06|82.41|81.91|65
1735805400000|2025-01-02 08:10:00|82.43|81.93|82.51|82.01|82.53|82.03|82.4|81.9|49
1735805700000|2025-01-02 08:15:00|82.5|82|82.22|81.72|82.5|82|82.18|81.68|77
1735806000000|2025-01-02 08:20:00|82.23|81.73|82.06|81.56|82.31|81.81|82.06|81.56|63
1735806300000|2025-01-02 08:25:00|82.05|81.55|82.17|81.67|82.22|81.72|82.01|81.51|77
1735806600000|2025-01-02 08:30:00|82.2|81.7|82.07|81.57|82.2|81.7|81.99|81.49|68
1735806900000|2025-01-02 08:35:00|82.08|81.58|82.04|81.54|82.11|81.61|82.03|81.53|64
1735807200000|2025-01-02 08:40:00|82.05|81.55|82.25|81.75|82.25|81.75|82.04|81.54|71
1735807500000|2025-01-02 08:45:00|82.24|81.74|82.36|81.86|82.36|81.86|82.18|81.68|66
1735807800000|2025-01-02 08:50:00|82.39|81.89|82.57|82.07|82.72|82.22|82.38|81.88|96
1735808100000|2025-01-02 08:55:00|82.58|82.08|82.62|82.12|82.66|82.16|82.53|82.03|92
1735808400000|2025-01-02 09:00:00|82.6|82.1|82.64|82.14|82.67|82.17|82.55|82.05|74
1735808700000|2025-01-02 09:05:00|82.63|82.13|82.47|81.97|82.67|82.17|82.44|81.94|71
1735809000000|2025-01-02 09:10:00|82.46|81.96|82.85|82.35|82.87|82.37|82.44|81.94|61
1735809300000|2025-01-02 09:15:00|82.84|82.34|82.64|82.14|82.86|82.36|82.57|82.07|149
1735809600000|2025-01-02 09:20:00|82.63|82.13|82.58|82.08|82.68|82.18|82.52|82.02|112
1735809900000|2025-01-02 09:25:00|82.57|82.07|82.87|82.37|82.89|82.39|82.54|82.04|82
1735810200000|2025-01-02 09:30:00|82.86|82.36|83.09|82.59|83.16|82.66|82.86|82.36|95
1735810500000|2025-01-02 09:35:00|83.08|82.58|82.99|82.49|83.08|82.58|82.95|82.45|110
1735810800000|2025-01-02 09:40:00|83|82.5|82.94|82.44|83.09|82.59|82.91|82.41|91
1735811100000|2025-01-02 09:45:00|82.93|82.43|82.77|82.27|82.93|82.43|82.69|82.19|74
1735811400000|2025-01-02 09:50:00|82.76|82.26|83|82.5|83.03|82.53|82.75|82.25|121
1735811700000|2025-01-02 09:55:00|82.99|82.49|83.32|82.82|83.38|82.88|82.97|82.47|134
1735812000000|2025-01-02 10:00:00|83.31|82.81|83.21|82.71|83.32|82.82|83.15|82.65|148
1735812300000|2025-01-02 10:05:00|83.2|82.7|83.12|82.62|83.2|82.7|83.04|82.54|83
1735812600000|2025-01-02 10:10:00|83.11|82.61|83.03|82.53|83.19|82.69|82.97|82.47|61
1735812900000|2025-01-02 10:15:00|83.02|82.52|82.94|82.44|83.03|82.53|82.94|82.44|65
1735813200000|2025-01-02 10:20:00|82.96|82.46|83.16|82.66|83.24|82.74|82.96|82.46|120
1735813500000|2025-01-02 10:25:00|83.17|82.67|83.26|82.76|83.3|82.8|83.07|82.57|89
1735813800000|2025-01-02 10:30:00|83.25|82.75|83.7|83.2|83.77|83.27|83.2|82.7|169
1735814100000|2025-01-02 10:35:00|83.69|83.19|83.45|82.95|83.78|83.28|83.45|82.95|193
1735814400000|2025-01-02 10:40:00|83.46|82.96|83.29|82.79|83.47|82.97|83.27|82.77|121
1735814700000|2025-01-02 10:45:00|83.28|82.78|83.35|82.85|83.36|82.86|83.18|82.68|109
1735815000000|2025-01-02 10:50:00|83.34|82.84|83.33|82.83|83.39|82.89|83.24|82.74|123
1735815300000|2025-01-02 10:55:00|83.32|82.82|83.15|82.65|83.35|82.85|83.12|82.62|112
1735815600000|2025-01-02 11:00:00|83.16|82.66|82.95|82.45|83.16|82.66|82.89|82.39|114
1735815900000|2025-01-02 11:05:00|82.96|82.46|83.16|82.66|83.23|82.73|82.93|82.43|125
1735816200000|2025-01-02 11:10:00|83.15|82.65|82.95|82.45|83.21|82.71|82.83|82.33|121
1735816500000|2025-01-02 11:15:00|82.94|82.44|82.77|82.27|82.94|82.44|82.76|82.26|85
1735816800000|2025-01-02 11:20:00|82.78|82.28|82.78|82.28|82.95|82.45|82.74|82.24|89
1735817100000|2025-01-02 11:25:00|82.79|82.29|82.9|82.4|82.99|82.49|82.77|82.27|101
1735817400000|2025-01-02 11:30:00|82.88|82.38|82.97|82.47|82.97|82.47|82.77|82.27|110
1735817700000|2025-01-02 11:35:00|82.98|82.48|83.16|82.66|83.19|82.69|82.98|82.48|113
1735818000000|2025-01-02 11:40:00|83.17|82.67|83.26|82.76|83.28|82.78|83.06|82.56|84
1735818300000|2025-01-02 11:45:00|83.27|82.77|83.24|82.74|83.43|82.93|83.23|82.73|101
1735818600000|2025-01-02 11:50:00|83.23|82.73|83.05|82.55|83.24|82.74|83.03|82.53|106
1735818900000|2025-01-02 11:55:00|83.04|82.54|83.11|82.61|83.18|82.68|83.04|82.54|45
1735819200000|2025-01-02 12:00:00|83.17|82.67|83.37|82.87|83.37|82.87|83.17|82.67|129
1735819500000|2025-01-02 12:05:00|83.36|82.86|83.19|82.69|83.5|83|83.18|82.68|116
1735819800000|2025-01-02 12:10:00|83.2|82.7|83.27|82.77|83.39|82.89|83.17|82.67|108
1735820100000|2025-01-02 12:15:00|83.28|82.78|83.36|82.86|83.38|82.88|83.27|82.77|99
1735820400000|2025-01-02 12:20:00|83.38|82.88|82.99|82.49|83.38|82.88|82.96|82.46|87
1735820700000|2025-01-02 12:25:00|82.98|82.48|82.97|82.47|83.08|82.58|82.94|82.44|110
1735821000000|2025-01-02 12:30:00|82.96|82.46|82.85|82.35|83|82.5|82.74|82.24|116
1735821300000|2025-01-02 12:35:00|82.84|82.34|82.74|82.24|82.85|82.35|82.65|82.15|95
1735821600000|2025-01-02 12:40:00|82.76|82.26|82.78|82.28|82.86|82.36|82.74|82.24|77
1735821900000|2025-01-02 12:45:00|82.8|82.3|82.93|82.43|82.98|82.48|82.8|82.3|117
1735822200000|2025-01-02 12:50:00|82.92|82.42|82.78|82.28|82.93|82.43|82.78|82.28|88
1735822500000|2025-01-02 12:55:00|82.79|82.29|82.84|82.34|82.85|82.35|82.73|82.23|64
1735822800000|2025-01-02 13:00:00|82.83|82.33|82.83|82.33|82.85|82.35|82.75|82.25|71
1735823100000|2025-01-02 13:05:00|82.82|82.32|82.91|82.41|82.91|82.41|82.82|82.32|26
1735823400000|2025-01-02 13:10:00|82.9|82.4|82.66|82.16|82.9|82.4|82.66|82.16|96
1735823700000|2025-01-02 13:15:00|82.68|82.18|82.64|82.14|82.82|82.32|82.55|82.05|130
1735824000000|2025-01-02 13:20:00|82.65|82.15|82.57|82.07|82.65|82.15|82.53|82.03|91
1735824300000|2025-01-02 13:25:00|82.59|82.09|82.78|82.28|82.78|82.28|82.59|82.09|29
1735824600000|2025-01-02 13:30:00|82.79|82.29|82.68|82.18|82.81|82.31|82.55|82.05|106
1735824900000|2025-01-02 13:35:00|82.69|82.19|82.84|82.34|82.84|82.34|82.69|82.19|54
1735825200000|2025-01-02 13:40:00|82.83|82.33|82.92|82.42|82.92|82.42|82.83|82.33|14
1735825500000|2025-01-02 13:45:00|82.9|82.4|82.76|82.26|82.92|82.42|82.67|82.17|87
1735825800000|2025-01-02 13:50:00|82.77|82.27|82.57|82.07|82.8|82.3|82.57|82.07|110
1735826100000|2025-01-02 13:55:00|82.56|82.06|82.66|82.16|82.68|82.18|82.49|81.99|73
1735826400000|2025-01-02 14:00:00|82.67|82.17|81.95|81.45|82.71|82.21|81.82|81.32|255
1735826700000|2025-01-02 14:05:00|81.96|81.46|82.47|81.97|82.49|81.99|81.96|81.46|194
1735827000000|2025-01-02 14:10:00|82.48|81.98|82.39|81.89|82.48|81.98|82.25|81.75|164
1735827300000|2025-01-02 14:15:00|82.4|81.9|82.19|81.69|82.46|81.96|82.15|81.65|134
1735827600000|2025-01-02 14:20:00|82.17|81.67|82.34|81.84|82.36|81.86|82.15|81.65|78
1735827900000|2025-01-02 14:25:00|82.35|81.85|82.6|82.1|82.6|82.1|82.35|81.85|22
1735828200000|2025-01-02 14:30:00|82.59|82.09|82.78|82.28|83.65|83.15|82.54|82.04|440
1735828500000|2025-01-02 14:35:00|82.77|82.27|82.34|81.84|82.85|82.35|82.3|81.8|551
1735828800000|2025-01-02 14:40:00|82.33|81.83|82.68|82.18|82.89|82.39|82.27|81.77|358
1735829100000|2025-01-02 14:45:00|82.71|82.21|82.94|82.44|83.19|82.69|82.67|82.17|345
1735829400000|2025-01-02 14:50:00|82.93|82.43|82.82|82.32|82.97|82.47|82.64|82.14|336
1735829700000|2025-01-02 14:55:00|82.83|82.33|82.97|82.47|83.01|82.51|82.77|82.27|288
1735830000000|2025-01-02 15:00:00|82.98|82.48|82.77|82.27|83.06|82.56|82.66|82.16|286
1735830300000|2025-01-02 15:05:00|82.76|82.26|82.7|82.2|82.84|82.34|82.48|81.98|311
1735830600000|2025-01-02 15:10:00|82.69|82.19|82.77|82.27|82.87|82.37|82.5|82|241
1735830900000|2025-01-02 15:15:00|82.76|82.26|82.59|82.09|82.87|82.37|82.55|82.05|227
1735831200000|2025-01-02 15:20:00|82.6|82.1|82.14|81.64|82.6|82.1|82.07|81.57|287
1735831500000|2025-01-02 15:25:00|82.11|81.61|82.38|81.88|82.4|81.9|82.1|81.6|221
1735831800000|2025-01-02 15:30:00|82.37|81.87|82.09|81.59|82.45|81.95|82.09|81.59|236
1735832100000|2025-01-02 15:35:00|82.08|81.58|82.06|81.56|82.14|81.64|81.89|81.39|297
1735832400000|2025-01-02 15:40:00|82.07|81.57|82.11|81.61|82.22|81.72|81.87|81.37|204
1735832700000|2025-01-02 15:45:00|82.1|81.6|82.43|81.93|82.48|81.98|82.01|81.51|232
1735833000000|2025-01-02 15:50:00|82.42|81.92|82.28|81.78|82.42|81.92|82.13|81.63|151
1735833300000|2025-01-02 15:55:00|82.27|81.77|82.28|81.78|82.36|81.86|82.23|81.73|118
1735833600000|2025-01-02 16:00:00|82.29|81.79|81.94|81.44|82.45|81.95|81.87|81.37|240
1735833900000|2025-01-02 16:05:00|81.95|81.45|82.21|81.71|82.23|81.73|81.93|81.43|181
1735834200000|2025-01-02 16:10:00|82.18|81.68|82.36|81.86|82.42|81.92|82.05|81.55|143
1735834500000|2025-01-02 16:15:00|82.35|81.85|82.64|82.14|82.76|82.26|82.34|81.84|183
1735834800000|2025-01-02 16:20:00|82.62|82.12|82.61|82.11|82.69|82.19|82.54|82.04|144
1735835100000|2025-01-02 16:25:00|82.62|82.12|82.97|82.47|82.97|82.47|82.6|82.1|150
1735835400000|2025-01-02 16:30:00|82.98|82.48|82.87|82.37|82.99|82.49|82.68|82.18|160
1735835700000|2025-01-02 16:35:00|82.86|82.36|82.94|82.44|83.03|82.53|82.81|82.31|151
1735836000000|2025-01-02 16:40:00|82.91|82.41|82.94|82.44|83|82.5|82.81|82.31|115
1735836300000|2025-01-02 16:45:00|82.93|82.43|83.08|82.58|83.08|82.58|82.86|82.36|102
1735836600000|2025-01-02 16:50:00|83.07|82.57|82.78|82.28|83.07|82.57|82.71|82.21|130
1735836900000|2025-01-02 16:55:00|82.79|82.29|82.81|82.31|82.87|82.37|82.77|82.27|64
1735837200000|2025-01-02 17:00:00|82.82|82.32|82.89|82.39|82.89|82.39|82.67|82.17|90
1735837500000|2025-01-02 17:05:00|82.9|82.4|82.91|82.41|83.03|82.53|82.9|82.4|34
1735837800000|2025-01-02 17:10:00|82.92|82.42|83.07|82.57|83.07|82.57|82.86|82.36|81
1735838100000|2025-01-02 17:15:00|83.09|82.59|83.18|82.68|83.3|82.8|83.09|82.59|94
1735838400000|2025-01-02 17:20:00|83.17|82.67|83|82.5|83.19|82.69|82.98|82.48|82
1735838700000|2025-01-02 17:25:00|82.99|82.49|82.98|82.48|83.08|82.58|82.95|82.45|76
1735839000000|2025-01-02 17:30:00|82.97|82.47|82.57|82.07|82.97|82.47|82.48|81.98|116
1735839300000|2025-01-02 17:35:00|82.58|82.08|82.2|81.7|82.61|82.11|82.19|81.69|187
1735839600000|2025-01-02 17:40:00|82.21|81.71|82.24|81.74|82.39|81.89|82.14|81.64|227
1735839900000|2025-01-02 17:45:00|82.25|81.75|81.87|81.37|82.27|81.77|81.83|81.33|266
1735840200000|2025-01-02 17:50:00|81.86|81.36|82.07|81.57|82.13|81.63|81.86|81.36|167
1735840500000|2025-01-02 17:55:00|82.08|81.58|82.34|81.84|82.35|81.85|82.08|81.58|148
1735840800000|2025-01-02 18:00:00|82.33|81.83|82.14|81.64|82.52|82.02|82.06|81.56|189
1735841100000|2025-01-02 18:05:00|82.15|81.65|82.41|81.91|82.48|81.98|82.07|81.57|204
1735841400000|2025-01-02 18:10:00|82.4|81.9|82.32|81.82|82.46|81.96|82.26|81.76|132
1735841700000|2025-01-02 18:15:00|82.33|81.83|82.26|81.76|82.38|81.88|82.12|81.62|181
1735842000000|2025-01-02 18:20:00|82.27|81.77|82.38|81.88|82.44|81.94|82.26|81.76|119
1735842300000|2025-01-02 18:25:00|82.37|81.87|82.26|81.76|82.37|81.87|82.14|81.64|104
1735842600000|2025-01-02 18:30:00|82.28|81.78|82.14|81.64|82.36|81.86|82.06|81.56|148
1735842900000|2025-01-02 18:35:00|82.15|81.65|82.26|81.76|82.28|81.78|82.14|81.64|82
1735843200000|2025-01-02 18:40:00|82.25|81.75|82.25|81.75|82.27|81.77|82.13|81.63|103
1735843500000|2025-01-02 18:45:00|82.26|81.76|82.35|81.85|82.48|81.98|82.26|81.76|115
1735843800000|2025-01-02 18:50:00|82.34|81.84|82.4|81.9|82.41|81.91|82.26|81.76|102
1735844100000|2025-01-02 18:55:00|82.41|81.91|82.61|82.11|82.62|82.12|82.4|81.9|61
1735844400000|2025-01-02 19:00:00|82.6|82.1|82.54|82.04|82.61|82.11|82.37|81.87|123
1735844700000|2025-01-02 19:05:00|82.53|82.03|82.65|82.15|82.67|82.17|82.52|82.02|82
1735845000000|2025-01-02 19:10:00|82.66|82.16|82.57|82.07|82.73|82.23|82.57|82.07|61
1735845300000|2025-01-02 19:15:00|82.58|82.08|82.66|82.16|82.71|82.21|82.57|82.07|61
1735845600000|2025-01-02 19:20:00|82.67|82.17|82.67|82.17|82.74|82.24|82.59|82.09|71
1735845900000|2025-01-02 19:25:00|82.66|82.16|82.66|82.16|82.79|82.29|82.66|82.16|75
1735846200000|2025-01-02 19:30:00|82.64|82.14|82.33|81.83|82.65|82.15|82.33|81.83|93
1735846500000|2025-01-02 19:35:00|82.34|81.84|82.37|81.87|82.44|81.94|82.25|81.75|84
1735846800000|2025-01-02 19:40:00|82.36|81.86|82.35|81.85|82.42|81.92|82.34|81.84|70
1735847100000|2025-01-02 19:45:00|82.36|81.86|82.17|81.67|82.43|81.93|82.16|81.66|94
1735847400000|2025-01-02 19:50:00|82.18|81.68|82.33|81.83|82.33|81.83|82.13|81.63|84
1735847700000|2025-01-02 19:55:00|82.34|81.84|82.08|81.58|82.36|81.86|82.06|81.56|75
1735848000000|2025-01-02 20:00:00|82.09|81.59|82.35|81.85|82.36|81.86|82.09|81.59|118
1735848300000|2025-01-02 20:05:00|82.34|81.84|82.18|81.68|82.34|81.84|82.15|81.65|95
1735848600000|2025-01-02 20:10:00|82.17|81.67|82.23|81.73|82.24|81.74|82.14|81.64|83
1735848900000|2025-01-02 20:15:00|82.22|81.72|82.27|81.77|82.29|81.79|82.15|81.65|77
1735849200000|2025-01-02 20:20:00|82.28|81.78|82.33|81.83|82.39|81.89|82.26|81.76|96
1735849500000|2025-01-02 20:25:00|82.32|81.82|82.2|81.7|82.38|81.88|82.18|81.68|52
1735849800000|2025-01-02 20:30:00|82.21|81.71|81.95|81.45|82.23|81.73|81.94|81.44|126
1735850100000|2025-01-02 20:35:00|81.94|81.44|81.58|81.08|81.94|81.44|81.58|81.08|110
1735850400000|2025-01-02 20:40:00|81.57|81.07|81.79|81.29|81.86|81.36|81.57|81.07|133
1735850700000|2025-01-02 20:45:00|81.78|81.28|81.97|81.47|81.97|81.47|81.74|81.24|97
1735851000000|2025-01-02 20:50:00|81.98|81.48|81.99|81.49|82.06|81.56|81.94|81.44|71
1735851300000|2025-01-02 20:55:00|81.98|81.48|82.03|81.53|82.04|81.54|81.93|81.43|83
1735851600000|2025-01-02 21:00:00|82.04|81.54|82.1|81.6|82.25|81.75|82.04|81.54|85
1735851900000|2025-01-02 21:05:00|82.09|81.59|81.94|81.44|82.09|81.59|81.89|81.39|90
1735852200000|2025-01-02 21:10:00|81.95|81.45|81.89|81.39|81.97|81.47|81.85|81.35|83
1735852500000|2025-01-02 21:15:00|81.9|81.4|81.97|81.47|82.08|81.58|81.8|81.3|98
1735852800000|2025-01-02 21:20:00|81.98|81.48|82.05|81.55|82.14|81.64|81.93|81.43|60
1735853100000|2025-01-02 21:25:00|82.04|81.54|82.15|81.65|82.18|81.68|82.04|81.54|45
1735853400000|2025-01-02 21:30:00|82.16|81.66|81.82|81.32|82.18|81.68|81.82|81.32|103
1735853700000|2025-01-02 21:35:00|81.83|81.33|82|81.5|82.01|81.51|81.82|81.32|77
1735854000000|2025-01-02 21:40:00|82.01|81.51|81.95|81.45|82.06|81.56|81.9|81.4|96
1735854300000|2025-01-02 21:45:00|81.96|81.46|82.02|81.52|82.06|81.56|81.81|81.31|101
1735854600000|2025-01-02 21:50:00|82.01|81.51|82.06|81.56|82.07|81.57|81.94|81.44|52
1735854900000|2025-01-02 21:55:00|82.08|81.58|82.09|81.59|82.12|81.62|82.02|81.52|64
1735855200000|2025-01-02 22:00:00|82.08|81.58|81.96|81.46|82.11|81.61|81.89|81.39|87
1735855500000|2025-01-02 22:05:00|81.95|81.45|82.08|81.58|82.11|81.61|81.91|81.41|58
1735855800000|2025-01-02 22:10:00|82.09|81.59|81.7|81.2|82.09|81.59|81.67|81.17|83
1735856100000|2025-01-02 22:15:00|81.69|81.19|81.65|81.15|81.7|81.2|81.51|81.01|138
1735856400000|2025-01-02 22:20:00|81.64|81.14|81.38|80.88|81.64|81.14|81.27|80.77|89
1735856700000|2025-01-02 22:25:00|81.4|80.9|81.58|81.08|81.62|81.12|81.39|80.89|71
1735857000000|2025-01-02 22:30:00|81.6|81.1|81.94|81.44|81.98|81.48|81.59|81.09|108
1735857300000|2025-01-02 22:35:00|81.93|81.43|82|81.5|82.01|81.51|81.88|81.38|51
1735857600000|2025-01-02 22:40:00|81.99|81.49|81.96|81.46|82|81.5|81.95|81.45|39
1735857900000|2025-01-02 22:45:00|81.95|81.45|81.98|81.48|81.99|81.49|81.95|81.45|22
1735858200000|2025-01-02 22:50:00|81.99|81.49|82.06|81.56|82.07|81.57|81.98|81.48|35
1735858500000|2025-01-02 22:55:00|82.07|81.57|82.1|81.6|82.23|81.73|82.06|81.56|40
1735858800000|2025-01-02 23:00:00|82.09|81.59|82.15|81.65|82.18|81.68|82.08|81.58|89
1735859100000|2025-01-02 23:05:00|82.17|81.67|81.91|81.41|82.17|81.67|81.9|81.4|79
1735859400000|2025-01-02 23:10:00|81.9|81.4|81.96|81.46|81.99|81.49|81.89|81.39|53
1735859700000|2025-01-02 23:15:00|81.94|81.44|82.1|81.6|82.1|81.6|81.9|81.4|93
1735860000000|2025-01-02 23:20:00|82.11|81.61|82.16|81.66|82.25|81.75|82.09|81.59|74
1735860300000|2025-01-02 23:25:00|82.15|81.65|82.27|81.77|82.29|81.79|82.15|81.65|49
1735860600000|2025-01-02 23:30:00|82.28|81.78|82.38|81.88|82.39|81.89|82.27|81.77|60
1735860900000|2025-01-02 23:35:00|82.37|81.87|82.39|81.89|82.44|81.94|82.34|81.84|47
1735861200000|2025-01-02 23:40:00|82.38|81.88|82.38|81.88|82.43|81.93|82.3|81.8|71
1735861500000|2025-01-02 23:45:00|82.37|81.87|82.34|81.84|82.38|81.88|82.26|81.76|63
1735861800000|2025-01-02 23:50:00|82.36|81.86|82.28|81.78|82.39|81.89|82.28|81.78|43
1735862100000|2025-01-02 23:55:00|82.29|81.79|82.26|81.76|82.29|81.79|82.26|81.76|13
1735862400000|2025-01-03 00:00:00|82.27|81.77|82.3|81.8|82.41|81.91|82.24|81.74|120
1735862700000|2025-01-03 00:05:00|82.29|81.79|82.38|81.88|82.38|81.88|82.25|81.75|95
1735863000000|2025-01-03 00:10:00|82.39|81.89|82.22|81.72|82.39|81.89|82.19|81.69|55
1735863300000|2025-01-03 00:15:00|82.25|81.75|82.08|81.58|82.33|81.83|82.07|81.57|84
1735863600000|2025-01-03 00:20:00|82.07|81.57|82.15|81.65|82.23|81.73|81.98|81.48|105
1735863900000|2025-01-03 00:25:00|82.14|81.64|82.46|81.96|82.46|81.96|82.14|81.64|122
1735864200000|2025-01-03 00:30:00|82.45|81.95|82.31|81.81|82.5|82|82.3|81.8|114
1735864500000|2025-01-03 00:35:00|82.29|81.79|82.29|81.79|82.4|81.9|82.29|81.79|105
1735864800000|2025-01-03 00:40:00|82.28|81.78|82.11|81.61|82.3|81.8|82.09|81.59|72
1735865100000|2025-01-03 00:45:00|82.09|81.59|82.09|81.59|82.21|81.71|82.09|81.59|95
1735865400000|2025-01-03 00:50:00|82.1|81.6|81.92|81.42|82.1|81.6|81.87|81.37|80
1735865700000|2025-01-03 00:55:00|81.93|81.43|81.96|81.46|82.01|81.51|81.89|81.39|79
1735866000000|2025-01-03 01:00:00|81.97|81.47|81.97|81.47|82.12|81.62|81.96|81.46|97
1735866300000|2025-01-03 01:05:00|81.96|81.46|81.72|81.22|81.96|81.46|81.71|81.21|103
1735866600000|2025-01-03 01:10:00|81.71|81.21|81.63|81.13|81.87|81.37|81.5|81|121
1735866900000|2025-01-03 01:15:00|81.6|81.1|81.63|81.13|81.63|81.13|81.58|81.08|37
1735867200000|2025-01-03 01:20:00|81.61|81.11|81.99|81.49|82.02|81.52|81.59|81.09|114
1735867500000|2025-01-03 01:25:00|82|81.5|81.93|81.43|82.14|81.64|81.87|81.37|129
1735867800000|2025-01-03 01:30:00|81.94|81.44|81.86|81.36|81.96|81.46|81.75|81.25|93
1735868100000|2025-01-03 01:35:00|81.85|81.35|81.67|81.17|81.9|81.4|81.62|81.12|101
1735868400000|2025-01-03 01:40:00|81.68|81.18|81.69|81.19|81.75|81.25|81.58|81.08|70
1735868700000|2025-01-03 01:45:00|81.7|81.2|81.88|81.38|81.93|81.43|81.66|81.16|113
1735869000000|2025-01-03 01:50:00|81.89|81.39|82.14|81.64|82.25|81.75|81.88|81.38|128
1735869300000|2025-01-03 01:55:00|82.13|81.63|82.07|81.57|82.18|81.68|81.98|81.48|113
1735869600000|2025-01-03 02:00:00|82.08|81.58|82.05|81.55|82.15|81.65|81.99|81.49|127
1735869900000|2025-01-03 02:05:00|82.03|81.53|82.4|81.9|82.42|81.92|82|81.5|131
1735870200000|2025-01-03 02:10:00|82.45|81.95|82.68|82.18|82.72|82.22|82.4|81.9|116
1735870500000|2025-01-03 02:15:00|82.67|82.17|82.87|82.37|82.91|82.41|82.59|82.09|139
1735870800000|2025-01-03 02:20:00|82.88|82.38|83.06|82.56|83.06|82.56|82.87|82.37|95
1735871100000|2025-01-03 02:25:00|83.02|82.52|83.3|82.8|83.32|82.82|83.01|82.51|136
1735871400000|2025-01-03 02:30:00|83.29|82.79|82.95|82.45|83.35|82.85|82.9|82.4|179
1735871700000|2025-01-03 02:35:00|82.94|82.44|83|82.5|83.03|82.53|82.78|82.28|138
1735872000000|2025-01-03 02:40:00|83.01|82.51|82.84|82.34|83.01|82.51|82.83|82.33|115
1735872300000|2025-01-03 02:45:00|82.86|82.36|83.06|82.56|83.11|82.61|82.85|82.35|165
1735872600000|2025-01-03 02:50:00|83.05|82.55|82.79|82.29|83.12|82.62|82.75|82.25|105
1735872900000|2025-01-03 02:55:00|82.82|82.32|82.51|82.01|82.87|82.37|82.49|81.99|70
1735873200000|2025-01-03 03:00:00|82.5|82|82.44|81.94|82.7|82.2|82.41|81.91|134
1735873500000|2025-01-03 03:05:00|82.46|81.96|82.6|82.1|82.67|82.17|82.42|81.92|173
1735873800000|2025-01-03 03:10:00|82.59|82.09|82.56|82.06|82.72|82.22|82.56|82.06|111
1735874100000|2025-01-03 03:15:00|82.57|82.07|82.57|82.07|82.63|82.13|82.49|81.99|99
1735874400000|2025-01-03 03:20:00|82.56|82.06|82.57|82.07|82.61|82.11|82.35|81.85|101
1735874700000|2025-01-03 03:25:00|82.58|82.08|82.71|82.21|82.75|82.25|82.58|82.08|99
1735875000000|2025-01-03 03:30:00|82.72|82.22|82.78|82.28|82.78|82.28|82.63|82.13|98
1735875300000|2025-01-03 03:35:00|82.79|82.29|82.77|82.27|82.92|82.42|82.75|82.25|103
1735875600000|2025-01-03 03:40:00|82.78|82.28|82.75|82.25|82.84|82.34|82.71|82.21|75
1735875900000|2025-01-03 03:45:00|82.74|82.24|82.83|82.33|82.84|82.34|82.67|82.17|36
1735876200000|2025-01-03 03:50:00|82.84|82.34|83.4|82.9|83.48|82.98|82.84|82.34|151
1735876500000|2025-01-03 03:55:00|83.41|82.91|83.55|83.05|83.74|83.24|83.4|82.9|133
1735876800000|2025-01-03 04:00:00|83.56|83.06|83.04|82.54|83.56|83.06|82.97|82.47|266
1735877100000|2025-01-03 04:05:00|83.05|82.55|82.94|82.44|83.21|82.71|82.9|82.4|171
1735877400000|2025-01-03 04:10:00|82.95|82.45|83.07|82.57|83.16|82.66|82.95|82.45|179
1735877700000|2025-01-03 04:15:00|83.08|82.58|82.8|82.3|83.15|82.65|82.77|82.27|184
1735878000000|2025-01-03 04:20:00|82.79|82.29|82.7|82.2|82.95|82.45|82.7|82.2|139
1735878300000|2025-01-03 04:25:00|82.69|82.19|82.67|82.17|82.78|82.28|82.67|82.17|70
1735878600000|2025-01-03 04:30:00|82.68|82.18|82.78|82.28|82.87|82.37|82.67|82.17|116
1735878900000|2025-01-03 04:35:00|82.76|82.26|82.65|82.15|82.77|82.27|82.64|82.14|80
1735879200000|2025-01-03 04:40:00|82.66|82.16|82.68|82.18|82.69|82.19|82.52|82.02|43
1735879500000|2025-01-03 04:45:00|82.69|82.19|82.6|82.1|82.77|82.27|82.45|81.95|129
1735879800000|2025-01-03 04:50:00|82.59|82.09|82.49|81.99|82.71|82.21|82.47|81.97|107
1735880100000|2025-01-03 04:55:00|82.5|82|82.58|82.08|82.68|82.18|82.48|81.98|82
1735880400000|2025-01-03 05:00:00|82.59|82.09|82.38|81.88|82.76|82.26|82.37|81.87|131
1735880700000|2025-01-03 05:05:00|82.37|81.87|82.47|81.97|82.52|82.02|82.34|81.84|118
1735881000000|2025-01-03 05:10:00|82.48|81.98|82.69|82.19|82.74|82.24|82.48|81.98|103
1735881300000|2025-01-03 05:15:00|82.68|82.18|82.49|81.99|82.69|82.19|82.47|81.97|113
1735881600000|2025-01-03 05:20:00|82.48|81.98|82.14|81.64|82.48|81.98|82.13|81.63|81
1735881900000|2025-01-03 05:25:00|82.16|81.66|82.22|81.72|82.23|81.73|82.01|81.51|93
1735882200000|2025-01-03 05:30:00|82.21|81.71|82.14|81.64|82.21|81.71|82.12|81.62|89
1735882500000|2025-01-03 05:35:00|82.13|81.63|82.31|81.81|82.34|81.84|82.12|81.62|126
1735882800000|2025-01-03 05:40:00|82.32|81.82|82.4|81.9|82.42|81.92|82.24|81.74|107
1735883100000|2025-01-03 05:45:00|82.37|81.87|82.45|81.95|82.46|81.96|82.24|81.74|132
1735883400000|2025-01-03 05:50:00|82.46|81.96|82.44|81.94|82.55|82.05|82.4|81.9|121
1735883700000|2025-01-03 05:55:00|82.45|81.95|82.39|81.89|82.45|81.95|82.33|81.83|60
1735884000000|2025-01-03 06:00:00|82.4|81.9|82.81|82.31|82.87|82.37|82.4|81.9|120
1735884300000|2025-01-03 06:05:00|82.82|82.32|82.98|82.48|83.08|82.58|82.82|82.32|144
1735884600000|2025-01-03 06:10:00|82.99|82.49|83.08|82.58|83.17|82.67|82.99|82.49|128
1735884900000|2025-01-03 06:15:00|83.09|82.59|83.02|82.52|83.13|82.63|82.96|82.46|123
1735885200000|2025-01-03 06:20:00|83.01|82.51|82.74|82.24|83.02|82.52|82.72|82.22|131
1735885500000|2025-01-03 06:25:00|82.75|82.25|82.79|82.29|82.93|82.43|82.73|82.23|99
1735885800000|2025-01-03 06:30:00|82.78|82.28|82.84|82.34|82.92|82.42|82.76|82.26|118
1735886100000|2025-01-03 06:35:00|82.85|82.35|82.83|82.33|82.96|82.46|82.75|82.25|89
1735886400000|2025-01-03 06:40:00|82.84|82.34|82.82|82.32|82.92|82.42|82.79|82.29|83
1735886700000|2025-01-03 06:45:00|82.83|82.33|82.83|82.33|82.88|82.38|82.53|82.03|113
1735887000000|2025-01-03 06:50:00|82.82|82.32|82.73|82.23|82.89|82.39|82.67|82.17|97
1735887300000|2025-01-03 06:55:00|82.74|82.24|82.56|82.06|82.74|82.24|82.52|82.02|83
1735887600000|2025-01-03 07:00:00|82.55|82.05|82.17|81.67|82.64|82.14|82.16|81.66|128
1735887900000|2025-01-03 07:05:00|82.16|81.66|82.18|81.68|82.3|81.8|82.08|81.58|137
1735888200000|2025-01-03 07:10:00|82.17|81.67|82.15|81.65|82.35|81.85|82|81.5|122
1735888500000|2025-01-03 07:15:00|82.12|81.62|82.32|81.82|82.37|81.87|82.11|81.61|136
1735888800000|2025-01-03 07:20:00|82.35|81.85|82.21|81.71|82.41|81.91|82.21|81.71|145
1735889100000|2025-01-03 07:25:00|82.18|81.68|82.07|81.57|82.19|81.69|81.95|81.45|124
1735889400000|2025-01-03 07:30:00|82.08|81.58|82.12|81.62|82.24|81.74|82.03|81.53|162
1735889700000|2025-01-03 07:35:00|82.11|81.61|81.78|81.28|82.17|81.67|81.76|81.26|152
1735890000000|2025-01-03 07:40:00|81.77|81.27|81.95|81.45|82.05|81.55|81.74|81.24|153
1735890300000|2025-01-03 07:45:00|81.96|81.46|81.88|81.38|81.98|81.48|81.78|81.28|114
1735890600000|2025-01-03 07:50:00|81.89|81.39|82.08|81.58|82.19|81.69|81.89|81.39|92
1735890900000|2025-01-03 07:55:00|82.07|81.57|82.01|81.51|82.15|81.65|81.98|81.48|70
1735891200000|2025-01-03 08:00:00|82.02|81.52|82.32|81.82|82.36|81.86|82.02|81.52|164
1735891500000|2025-01-03 08:05:00|82.31|81.81|82.2|81.7|82.37|81.87|82.18|81.68|83
1735891800000|2025-01-03 08:10:00|82.21|81.71|82.48|81.98|82.48|81.98|82.18|81.68|104
1735892100000|2025-01-03 08:15:00|82.47|81.97|82.58|82.08|82.59|82.09|82.41|81.91|114
1735892400000|2025-01-03 08:20:00|82.59|82.09|82.62|82.12|82.63|82.13|82.55|82.05|56
1735892700000|2025-01-03 08:25:00|82.63|82.13|82.41|81.91|82.79|82.29|82.4|81.9|124
1735893000000|2025-01-03 08:30:00|82.4|81.9|82.13|81.63|82.4|81.9|81.98|81.48|225
1735893300000|2025-01-03 08:35:00|82.14|81.64|82.35|81.85|82.41|81.91|82.09|81.59|130
1735893600000|2025-01-03 08:40:00|82.36|81.86|82.51|82.01|82.56|82.06|82.36|81.86|111
1735893900000|2025-01-03 08:45:00|82.52|82.02|82.28|81.78|82.62|82.12|82.2|81.7|134
1735894200000|2025-01-03 08:50:00|82.27|81.77|82.38|81.88|82.41|81.91|82.27|81.77|92
1735894500000|2025-01-03 08:55:00|82.4|81.9|82.24|81.74|82.4|81.9|82.16|81.66|75
1735894800000|2025-01-03 09:00:00|82.25|81.75|82.49|81.99|82.5|82|82.25|81.75|103
1735895100000|2025-01-03 09:05:00|82.5|82|82.61|82.11|82.63|82.13|82.45|81.95|85
1735895400000|2025-01-03 09:10:00|82.6|82.1|83.02|82.52|83.02|82.52|82.6|82.1|145
1735895700000|2025-01-03 09:15:00|83.03|82.53|83.09|82.59|83.21|82.71|82.97|82.47|146
1735896000000|2025-01-03 09:20:00|83.08|82.58|83.31|82.81|83.32|82.82|83.03|82.53|114
1735896300000|2025-01-03 09:25:00|83.32|82.82|83.38|82.88|83.4|82.9|83.25|82.75|97
1735896600000|2025-01-03 09:30:00|83.39|82.89|83.29|82.79|83.42|82.92|83.27|82.77|143
1735896900000|2025-01-03 09:35:00|83.28|82.78|83.3|82.8|83.39|82.89|83.12|82.62|150
1735897200000|2025-01-03 09:40:00|83.31|82.81|83.33|82.83|83.47|82.97|83.31|82.81|115
1735897500000|2025-01-03 09:45:00|83.32|82.82|83.36|82.86|83.44|82.94|83.25|82.75|106
1735897800000|2025-01-03 09:50:00|83.37|82.87|83.32|82.82|83.44|82.94|83.28|82.78|104
1735898100000|2025-01-03 09:55:00|83.31|82.81|83.12|82.62|83.32|82.82|83.11|82.61|38
1735898400000|2025-01-03 10:00:00|83.13|82.63|83.03|82.53|83.18|82.68|83.03|82.53|62
1735898700000|2025-01-03 10:05:00|83.04|82.54|82.94|82.44|83.14|82.64|82.89|82.39|111
1735899000000|2025-01-03 10:10:00|82.95|82.45|82.94|82.44|82.99|82.49|82.82|82.32|81
1735899300000|2025-01-03 10:15:00|82.93|82.43|83.19|82.69|83.32|82.82|82.9|82.4|109
1735899600000|2025-01-03 10:20:00|83.17|82.67|83.23|82.73|83.32|82.82|83.13|82.63|137
1735899900000|2025-01-03 10:25:00|83.22|82.72|83.68|83.18|83.71|83.21|83.22|82.72|136
1735900200000|2025-01-03 10:30:00|83.67|83.17|84.05|83.55|84.14|83.64|83.62|83.12|163
1735900500000|2025-01-03 10:35:00|84.04|83.54|84.21|83.71|84.4|83.9|84.01|83.51|194
1735900800000|2025-01-03 10:40:00|84.22|83.72|83.89|83.39|84.25|83.75|83.84|83.34|131
1735901100000|2025-01-03 10:45:00|83.88|83.38|84.1|83.6|84.12|83.62|83.84|83.34|196
1735901400000|2025-01-03 10:50:00|84.11|83.61|84.03|83.53|84.2|83.7|84.02|83.52|134
1735901700000|2025-01-03 10:55:00|84.02|83.52|83.93|83.43|84.09|83.59|83.93|83.43|128
1735902000000|2025-01-03 11:00:00|83.94|83.44|84.19|83.69|84.22|83.72|83.94|83.44|140
1735902300000|2025-01-03 11:05:00|84.18|83.68|84.24|83.74|84.37|83.87|84.11|83.61|116
1735902600000|2025-01-03 11:10:00|84.23|83.73|84.52|84.02|84.62|84.12|84.23|83.73|100
1735902900000|2025-01-03 11:15:00|84.53|84.03|84.54|84.04|84.58|84.08|84.31|83.81|128
1735903200000|2025-01-03 11:20:00|84.55|84.05|85.11|84.61|85.19|84.69|84.55|84.05|201
1735903500000|2025-01-03 11:25:00|85.12|84.62|84.91|84.41|85.13|84.63|84.78|84.28|178
1735903800000|2025-01-03 11:30:00|84.9|84.4|84.86|84.36|85.2|84.7|84.81|84.31|241
1735904100000|2025-01-03 11:35:00|84.84|84.34|84.98|84.48|85.1|84.6|84.77|84.27|177
1735904400000|2025-01-03 11:40:00|84.97|84.47|84.8|84.3|84.97|84.47|84.74|84.24|144
1735904700000|2025-01-03 11:45:00|84.79|84.29|84.99|84.49|85.1|84.6|84.79|84.29|195
1735905000000|2025-01-03 11:50:00|84.98|84.48|85.13|84.63|85.18|84.68|84.83|84.33|244
1735905300000|2025-01-03 11:55:00|85.14|84.64|85.14|84.64|85.17|84.67|84.99|84.49|193
1735905600000|2025-01-03 12:00:00|85.13|84.63|85.2|84.7|85.49|84.99|85.03|84.53|213
1735905900000|2025-01-03 12:05:00|85.21|84.71|85.54|85.04|85.55|85.05|85.17|84.67|159
1735906200000|2025-01-03 12:10:00|85.52|85.02|85.98|85.48|86.04|85.54|85.51|85.01|108
1735906500000|2025-01-03 12:15:00|85.99|85.49|86.76|86.26|86.77|86.27|85.66|85.16|245
1735906800000|2025-01-03 12:20:00|86.74|86.24|86.9|86.4|87.22|86.72|86.53|86.03|394
1735907100000|2025-01-03 12:25:00|86.89|86.39|88.08|87.58|88.36|87.86|86.75|86.25|462
1735907400000|2025-01-03 12:30:00|88.04|87.54|88.69|88.19|89.79|89.29|87.44|86.94|471
1735907700000|2025-01-03 12:35:00|88.7|88.2|89.37|88.87|90.01|89.51|88.41|87.91|579
1735908000000|2025-01-03 12:40:00|89.38|88.88|88.95|88.45|89.54|89.04|88.84|88.34|323
1735908300000|2025-01-03 12:45:00|88.93|88.43|88.84|88.34|89.05|88.55|88.42|87.92|303
1735908600000|2025-01-03 12:50:00|88.83|88.33|88.87|88.37|89.22|88.72|88.76|88.26|302
1735908900000|2025-01-03 12:55:00|88.86|88.36|89.4|88.9|89.4|88.9|88.61|88.11|307
1735909200000|2025-01-03 13:00:00|89.39|88.89|89.27|88.77|89.58|89.08|88.84|88.34|439
1735909500000|2025-01-03 13:05:00|89.24|88.74|89.14|88.64|89.31|88.81|88.65|88.15|452
1735909800000|2025-01-03 13:10:00|89.15|88.65|89.24|88.74|89.34|88.84|88.7|88.2|466
1735910100000|2025-01-03 13:15:00|89.23|88.73|88.71|88.21|89.33|88.83|88.69|88.19|335
1735910400000|2025-01-03 13:20:00|88.76|88.26|89.08|88.58|89.09|88.59|88.7|88.2|391
1735910700000|2025-01-03 13:25:00|89.07|88.57|89.72|89.22|89.93|89.43|88.99|88.49|383
1735911000000|2025-01-03 13:30:00|89.71|89.21|90.13|89.63|90.8|90.3|89.58|89.08|355
1735911300000|2025-01-03 13:35:00|90.15|89.65|90.03|89.53|90.65|90.15|89.91|89.41|354
1735911600000|2025-01-03 13:40:00|90|89.5|90.84|90.34|90.91|90.41|90|89.5|325
1735911900000|2025-01-03 13:45:00|90.82|90.32|90.97|90.47|91.74|91.24|90.75|90.25|334
1735912200000|2025-01-03 13:50:00|90.98|90.48|90.89|90.39|91.11|90.61|90.59|90.09|310
1735912500000|2025-01-03 13:55:00|90.91|90.41|90.55|90.05|91.02|90.52|90.54|90.04|227
1735912800000|2025-01-03 14:00:00|90.57|90.07|90.84|90.34|91.1|90.6|90.57|90.07|225
1735913100000|2025-01-03 14:05:00|90.83|90.33|89.94|89.44|90.83|90.33|89.52|89.02|342
1735913400000|2025-01-03 14:10:00|89.95|89.45|90.31|89.81|90.36|89.86|89.94|89.44|190
1735913700000|2025-01-03 14:15:00|90.33|89.83|90.59|90.09|90.59|90.09|89.93|89.43|290
1735914000000|2025-01-03 14:20:00|90.58|90.08|90.59|90.09|91.07|90.57|90.53|90.03|285
1735914300000|2025-01-03 14:25:00|90.64|90.14|90.75|90.25|90.86|90.36|90.55|90.05|151
1735914600000|2025-01-03 14:30:00|90.76|90.26|91.48|90.98|91.57|91.07|90.7|90.2|351
1735914900000|2025-01-03 14:35:00|91.49|90.99|92.97|92.47|92.98|92.48|91.31|90.81|368
1735915200000|2025-01-03 14:40:00|92.96|92.46|93.46|92.96|95.18|94.68|92.91|92.41|622
1735915500000|2025-01-03 14:45:00|93.47|92.97|93.41|92.91|93.56|93.06|92.91|92.41|543
1735915800000|2025-01-03 14:50:00|93.4|92.9|91.76|91.26|93.87|93.37|91.64|91.14|539
1735916100000|2025-01-03 14:55:00|91.77|91.27|92.33|91.83|92.44|91.94|91.63|91.13|325
1735916400000|2025-01-03 15:00:00|92.34|91.84|92.32|91.82|92.71|92.21|91.91|91.41|550
1735916700000|2025-01-03 15:05:00|92.33|91.83|92.53|92.03|92.69|92.19|92.19|91.69|451
1735917000000|2025-01-03 15:10:00|92.54|92.04|92.53|92.03|93.2|92.7|92.36|91.86|438
1735917300000|2025-01-03 15:15:00|92.54|92.04|92.07|91.57|92.8|92.3|92.07|91.57|406
1735917600000|2025-01-03 15:20:00|92.08|91.58|92.27|91.77|92.37|91.87|91.68|91.18|345
1735917900000|2025-01-03 15:25:00|92.28|91.78|92.38|91.88|92.6|92.1|92.21|91.71|313
1735918200000|2025-01-03 15:30:00|92.37|91.87|92.76|92.26|92.79|92.29|92.22|91.72|302
1735918500000|2025-01-03 15:35:00|92.75|92.25|92.9|92.4|93.04|92.54|92.58|92.08|329
1735918800000|2025-01-03 15:40:00|92.91|92.41|92.97|92.47|93.23|92.73|92.61|92.11|306
1735919100000|2025-01-03 15:45:00|92.96|92.46|92.95|92.45|93.17|92.67|92.75|92.25|388
1735919400000|2025-01-03 15:50:00|92.96|92.46|93.25|92.75|93.26|92.76|92.69|92.19|324
1735919700000|2025-01-03 15:55:00|93.24|92.74|94.09|93.59|94.09|93.59|93.24|92.74|315
1735920000000|2025-01-03 16:00:00|94.12|93.62|93.83|93.33|94.97|94.47|93.74|93.24|542
1735920300000|2025-01-03 16:05:00|93.84|93.34|94.42|93.92|94.78|94.28|93.6|93.1|389
1735920600000|2025-01-03 16:10:00|94.43|93.93|95.27|94.77|96.09|95.59|94.4|93.9|497
1735920900000|2025-01-03 16:15:00|95.26|94.76|94.84|94.34|95.27|94.77|94.6|94.1|406
1735921200000|2025-01-03 16:20:00|94.85|94.35|94.11|93.61|95.33|94.83|93.93|93.43|503
1735921500000|2025-01-03 16:25:00|94.14|93.64|93.81|93.31|94.47|93.97|93.8|93.3|419
1735921800000|2025-01-03 16:30:00|93.83|93.33|94.85|94.35|95.31|94.81|93.82|93.32|460
1735922100000|2025-01-03 16:35:00|94.92|94.42|94.71|94.21|95.06|94.56|94.39|93.89|351
1735922400000|2025-01-03 16:40:00|94.72|94.22|94.32|93.82|94.72|94.22|93.99|93.49|369
1735922700000|2025-01-03 16:45:00|94.33|93.83|94.63|94.13|94.76|94.26|94.25|93.75|310
1735923000000|2025-01-03 16:50:00|94.64|94.14|94.05|93.55|94.76|94.26|94.04|93.54|308
1735923300000|2025-01-03 16:55:00|94.06|93.56|94.19|93.69|94.42|93.92|94.02|93.52|284
1735923600000|2025-01-03 17:00:00|94.18|93.68|94.63|94.13|94.63|94.13|94.09|93.59|327
1735923900000|2025-01-03 17:05:00|94.62|94.12|94.72|94.22|95.06|94.56|94.5|94|313
1735924200000|2025-01-03 17:10:00|94.69|94.19|94.6|94.1|94.98|94.48|94.58|94.08|352
1735924500000|2025-01-03 17:15:00|94.59|94.09|94.43|93.93|94.96|94.46|94.32|93.82|269
1735924800000|2025-01-03 17:20:00|94.44|93.94|94.52|94.02|94.56|94.06|94.21|93.71|239
1735925100000|2025-01-03 17:25:00|94.53|94.03|94.19|93.69|94.66|94.16|94.08|93.58|228
1735925400000|2025-01-03 17:30:00|94.21|93.71|93.95|93.45|94.29|93.79|93.84|93.34|258
1735925700000|2025-01-03 17:35:00|93.94|93.44|94.03|93.53|94.34|93.84|93.92|93.42|257
1735926000000|2025-01-03 17:40:00|94.02|93.52|93.61|93.11|94.03|93.53|93.44|92.94|216
1735926300000|2025-01-03 17:45:00|93.62|93.12|93.7|93.2|93.96|93.46|93.54|93.04|200
1735926600000|2025-01-03 17:50:00|93.69|93.19|93.48|92.98|93.76|93.26|93.37|92.87|200
1735926900000|2025-01-03 17:55:00|93.5|93|93.35|92.85|93.54|93.04|93.27|92.77|150
1735927200000|2025-01-03 18:00:00|93.36|92.86|93.84|93.34|93.94|93.44|93.29|92.79|262
1735927500000|2025-01-03 18:05:00|93.83|93.33|94.02|93.52|94.03|93.53|93.75|93.25|254
1735927800000|2025-01-03 18:10:00|94.03|93.53|93.92|93.42|94.07|93.57|93.9|93.4|232
1735928100000|2025-01-03 18:15:00|93.91|93.41|94.06|93.56|94.15|93.65|93.85|93.35|161
1735928400000|2025-01-03 18:20:00|94.07|93.57|93.85|93.35|94.16|93.66|93.73|93.23|190
1735928700000|2025-01-03 18:25:00|93.84|93.34|94.03|93.53|94.03|93.53|93.71|93.21|157
1735929000000|2025-01-03 18:30:00|94.02|93.52|94.32|93.82|94.4|93.9|94.01|93.51|237
1735929300000|2025-01-03 18:35:00|94.31|93.81|94.14|93.64|94.4|93.9|94.04|93.54|189
1735929600000|2025-01-03 18:40:00|94.13|93.63|94.01|93.51|94.25|93.75|93.96|93.46|179
1735929900000|2025-01-03 18:45:00|94.02|93.52|94.05|93.55|94.22|93.72|94.01|93.51|153
1735930200000|2025-01-03 18:50:00|94.04|93.54|94.02|93.52|94.06|93.56|93.83|93.33|116
1735930500000|2025-01-03 18:55:00|94.04|93.54|93.85|93.35|94.12|93.62|93.83|93.33|134
1735930800000|2025-01-03 19:00:00|93.84|93.34|93.85|93.35|93.98|93.48|93.71|93.21|150
1735931100000|2025-01-03 19:05:00|93.84|93.34|94.35|93.85|94.44|93.94|93.73|93.23|114
1735931400000|2025-01-03 19:10:00|94.36|93.86|94.33|93.83|94.39|93.89|94.22|93.72|111
1735931700000|2025-01-03 19:15:00|94.25|93.75|94.06|93.56|94.35|93.85|94.06|93.56|139
1735932000000|2025-01-03 19:20:00|94.07|93.57|93.56|93.06|94.17|93.67|93.54|93.04|120
1735932300000|2025-01-03 19:25:00|93.55|93.05|93.96|93.46|94.05|93.55|93.55|93.05|175
1735932600000|2025-01-03 19:30:00|93.97|93.47|94.58|94.08|94.6|94.1|93.94|93.44|225
1735932900000|2025-01-03 19:35:00|94.57|94.07|94.44|93.94|94.57|94.07|94.36|93.86|161
1735933200000|2025-01-03 19:40:00|94.45|93.95|94.34|93.84|94.55|94.05|94.33|93.83|115
1735933500000|2025-01-03 19:45:00|94.33|93.83|94.08|93.58|94.34|93.84|93.89|93.39|164
1735933800000|2025-01-03 19:50:00|94.09|93.59|93.97|93.47|94.19|93.69|93.87|93.37|133
1735934100000|2025-01-03 19:55:00|93.98|93.48|93.96|93.46|94.09|93.59|93.93|93.43|110
1735934400000|2025-01-03 20:00:00|93.95|93.45|93.07|92.57|93.95|93.45|93.07|92.57|174
1735934700000|2025-01-03 20:05:00|93.08|92.58|92.98|92.48|93.35|92.85|92.92|92.42|209
1735935000000|2025-01-03 20:10:00|92.99|92.49|93.39|92.89|93.39|92.89|92.95|92.45|214
1735935300000|2025-01-03 20:15:00|93.37|92.87|93.45|92.95|93.56|93.06|93.31|92.81|195
1735935600000|2025-01-03 20:20:00|93.44|92.94|93.58|93.08|93.69|93.19|93.25|92.75|185
1735935900000|2025-01-03 20:25:00|93.57|93.07|93.6|93.1|93.65|93.15|93.54|93.04|142
1735936200000|2025-01-03 20:30:00|93.59|93.09|93.63|93.13|93.68|93.18|93.54|93.04|152
1735936500000|2025-01-03 20:35:00|93.64|93.14|93.51|93.01|93.76|93.26|93.5|93|148
1735936800000|2025-01-03 20:40:00|93.52|93.02|93.68|93.18|93.71|93.21|93.47|92.97|91
1735937100000|2025-01-03 20:45:00|93.69|93.19|93.77|93.27|93.79|93.29|93.6|93.1|132
1735937400000|2025-01-03 20:50:00|93.78|93.28|93.86|93.36|93.9|93.4|93.7|93.2|91
1735937700000|2025-01-03 20:55:00|93.85|93.35|93.87|93.37|93.94|93.44|93.83|93.33|133
1735938000000|2025-01-03 21:00:00|93.85|93.35|93.29|92.79|93.89|93.39|93.27|92.77|170
1735938300000|2025-01-03 21:05:00|93.32|92.82|93.53|93.03|93.73|93.23|93.31|92.81|156
1735938600000|2025-01-03 21:10:00|93.54|93.04|93.45|92.95|93.56|93.06|93.39|92.89|120
1735938900000|2025-01-03 21:15:00|93.43|92.93|93.78|93.28|93.81|93.31|93.43|92.93|142
1735939200000|2025-01-03 21:20:00|93.77|93.27|93.86|93.36|93.91|93.41|93.73|93.23|123
1735939500000|2025-01-03 21:25:00|93.85|93.35|94.21|93.71|94.36|93.86|93.85|93.35|120
1735939800000|2025-01-03 21:30:00|94.2|93.7|94.06|93.56|94.22|93.72|94.03|93.53|164
1735940100000|2025-01-03 21:35:00|94.07|93.57|94|93.5|94.32|93.82|94|93.5|186
1735940400000|2025-01-03 21:40:00|94.01|93.51|94.07|93.57|94.18|93.68|93.96|93.46|129
1735940700000|2025-01-03 21:45:00|94.06|93.56|94.07|93.57|94.12|93.62|93.96|93.46|105
1735941000000|2025-01-03 21:50:00|94.08|93.58|93.88|93.38|94.09|93.59|93.87|93.37|98
1735941300000|2025-01-03 21:55:00|93.87|93.37|93.79|93.29|93.87|93.37|93.65|93.15|96
1735977600000|2025-01-04 08:00:00|92.54|92.04|92.45|91.95|92.72|92.22|92.43|91.93|129
1735977900000|2025-01-04 08:05:00|92.47|91.97|92.32|91.82|92.47|91.97|92.09|91.59|136
1735978200000|2025-01-04 08:10:00|92.33|91.83|92.36|91.86|92.39|91.89|92.23|91.73|88
1735978500000|2025-01-04 08:15:00|92.35|91.85|92.37|91.87|92.62|92.12|92.33|91.83|130
1735978800000|2025-01-04 08:20:00|92.38|91.88|91.84|91.34|92.39|91.89|91.77|91.27|121
1735979100000|2025-01-04 08:25:00|91.86|91.36|92.08|91.58|92.09|91.59|91.76|91.26|183
1735979400000|2025-01-04 08:30:00|92.09|91.59|92.35|91.85|92.37|91.87|92.09|91.59|145
1735979700000|2025-01-04 08:35:00|92.36|91.86|92.16|91.66|92.42|91.92|92.1|91.6|123
1735980000000|2025-01-04 08:40:00|92.15|91.65|91.97|91.47|92.24|91.74|91.94|91.44|64
1735980300000|2025-01-04 08:45:00|91.96|91.46|91.73|91.23|91.98|91.48|91.63|91.13|103
1735980600000|2025-01-04 08:50:00|91.72|91.22|91.63|91.13|91.72|91.22|91.54|91.04|110
1735980900000|2025-01-04 08:55:00|91.64|91.14|91.66|91.16|91.78|91.28|91.62|91.12|119
1735981200000|2025-01-04 09:00:00|91.64|91.14|91.84|91.34|92|91.5|91.64|91.14|122
1735981500000|2025-01-04 09:05:00|91.83|91.33|91.75|91.25|91.94|91.44|91.75|91.25|107
1735981800000|2025-01-04 09:10:00|91.74|91.24|91.94|91.44|92.01|91.51|91.69|91.19|84
1735982100000|2025-01-04 09:15:00|91.95|91.45|92.07|91.57|92.19|91.69|91.85|91.35|151
1735982400000|2025-01-04 09:20:00|92.08|91.58|92.13|91.63|92.21|91.71|92.02|91.52|82
1735982700000|2025-01-04 09:25:00|92.12|91.62|92.18|91.68|92.2|91.7|92.12|91.62|61
1735983000000|2025-01-04 09:30:00|92.19|91.69|92.34|91.84|92.43|91.93|92.19|91.69|88
1735983300000|2025-01-04 09:35:00|92.33|91.83|92.21|91.71|92.33|91.83|92.16|91.66|77
1735983600000|2025-01-04 09:40:00|92.23|91.73|92.18|91.68|92.27|91.77|92.14|91.64|61
1735983900000|2025-01-04 09:45:00|92.17|91.67|92.08|91.58|92.17|91.67|91.98|91.48|103
1735984200000|2025-01-04 09:50:00|92.09|91.59|92.13|91.63|92.2|91.7|92.09|91.59|52
1735984500000|2025-01-04 09:55:00|92.11|91.61|92.03|91.53|92.15|91.65|92.03|91.53|68
1735984800000|2025-01-04 10:00:00|92.05|91.55|91.99|91.49|92.23|91.73|91.94|91.44|98
1735985100000|2025-01-04 10:05:00|91.97|91.47|91.74|91.24|91.97|91.47|91.64|91.14|98
1735985400000|2025-01-04 10:10:00|91.75|91.25|91.71|91.21|91.75|91.25|91.52|91.02|124
1735985700000|2025-01-04 10:15:00|91.72|91.22|91.38|90.88|91.83|91.33|91.38|90.88|152
1735986000000|2025-01-04 10:20:00|91.37|90.87|91.45|90.95|91.48|90.98|91.31|90.81|133
1735986300000|2025-01-04 10:25:00|91.46|90.96|91.46|90.96|91.54|91.04|91.37|90.87|110
1735986600000|2025-01-04 10:30:00|91.45|90.95|91.74|91.24|91.75|91.25|91.32|90.82|134
1735986900000|2025-01-04 10:35:00|91.73|91.23|91.74|91.24|91.85|91.35|91.67|91.17|74
1735987200000|2025-01-04 10:40:00|91.73|91.23|91.87|91.37|91.89|91.39|91.67|91.17|53
1735987500000|2025-01-04 10:45:00|91.88|91.38|91.95|91.45|91.98|91.48|91.86|91.36|63
1735987800000|2025-01-04 10:50:00|91.94|91.44|91.92|91.42|91.94|91.44|91.77|91.27|59
1735988100000|2025-01-04 10:55:00|91.91|91.41|91.82|91.32|91.92|91.42|91.77|91.27|61
1735988400000|2025-01-04 11:00:00|91.8|91.3|91.58|91.08|91.89|91.39|91.57|91.07|72
1735988700000|2025-01-04 11:05:00|91.59|91.09|91.66|91.16|91.67|91.17|91.51|91.01|88
1735989000000|2025-01-04 11:10:00|91.67|91.17|91.77|91.27|91.87|91.37|91.64|91.14|68
1735989300000|2025-01-04 11:15:00|91.78|91.28|91.72|91.22|91.83|91.33|91.68|91.18|52
1735989600000|2025-01-04 11:20:00|91.71|91.21|91.62|91.12|91.72|91.22|91.61|91.11|60
1735989900000|2025-01-04 11:25:00|91.61|91.11|91.56|91.06|91.61|91.11|91.5|91|47
1735990200000|2025-01-04 11:30:00|91.57|91.07|91.35|90.85|91.63|91.13|91.33|90.83|65
1735990500000|2025-01-04 11:35:00|91.34|90.84|91.46|90.96|91.46|90.96|91.24|90.74|88
1735990800000|2025-01-04 11:40:00|91.45|90.95|91.54|91.04|91.55|91.05|91.43|90.93|41
1735991100000|2025-01-04 11:45:00|91.53|91.03|91.33|90.83|91.61|91.11|91.33|90.83|89
1735991400000|2025-01-04 11:50:00|91.34|90.84|91.41|90.91|91.52|91.02|91.33|90.83|93
1735991700000|2025-01-04 11:55:00|91.4|90.9|91.41|90.91|91.51|91.01|91.37|90.87|92
1735992000000|2025-01-04 12:00:00|91.42|90.92|91.54|91.04|91.54|91.04|91.34|90.84|79
1735992300000|2025-01-04 12:05:00|91.53|91.03|91.56|91.06|91.61|91.11|91.46|90.96|58
1735992600000|2025-01-04 12:10:00|91.57|91.07|91.62|91.12|91.63|91.13|91.53|91.03|69
1735992900000|2025-01-04 12:15:00|91.63|91.13|91.84|91.34|91.85|91.35|91.48|90.98|133
1735993200000|2025-01-04 12:20:00|91.83|91.33|92.05|91.55|92.1|91.6|91.83|91.33|114
1735993500000|2025-01-04 12:25:00|92.04|91.54|92.03|91.53|92.16|91.66|91.95|91.45|134
1735993800000|2025-01-04 12:30:00|92.04|91.54|91.97|91.47|92.07|91.57|91.9|91.4|125
1735994100000|2025-01-04 12:35:00|91.96|91.46|91.87|91.37|92|91.5|91.83|91.33|92
1735994400000|2025-01-04 12:40:00|91.86|91.36|91.76|91.26|91.87|91.37|91.74|91.24|53
1735994700000|2025-01-04 12:45:00|91.77|91.27|91.75|91.25|91.78|91.28|91.47|90.97|131
1735995000000|2025-01-04 12:50:00|91.74|91.24|91.76|91.26|91.86|91.36|91.73|91.23|92
1735995300000|2025-01-04 12:55:00|91.75|91.25|91.84|91.34|91.85|91.35|91.73|91.23|34
1735995600000|2025-01-04 13:00:00|91.85|91.35|91.79|91.29|92.03|91.53|91.76|91.26|115
1735995900000|2025-01-04 13:05:00|91.78|91.28|91.9|91.4|91.9|91.4|91.75|91.25|68
1735996200000|2025-01-04 13:10:00|91.89|91.39|92.15|91.65|92.2|91.7|91.89|91.39|123
1735996500000|2025-01-04 13:15:00|92.17|91.67|91.93|91.43|92.32|91.82|91.91|91.41|150
1735996800000|2025-01-04 13:20:00|91.95|91.45|91.77|91.27|91.95|91.45|91.69|91.19|115
1735997100000|2025-01-04 13:25:00|91.82|91.32|91.86|91.36|91.86|91.36|91.7|91.2|104
1735997400000|2025-01-04 13:30:00|91.87|91.37|91.72|91.22|91.87|91.37|91.67|91.17|113
1735997700000|2025-01-04 13:35:00|91.73|91.23|91.71|91.21|91.86|91.36|91.64|91.14|102
1735998000000|2025-01-04 13:40:00|91.7|91.2|91.8|91.3|91.82|91.32|91.69|91.19|86
1735998300000|2025-01-04 13:45:00|91.81|91.31|92.09|91.59|92.11|91.61|91.81|91.31|99
1735998600000|2025-01-04 13:50:00|92.1|91.6|92.3|91.8|92.32|91.82|92.08|91.58|116
1735998900000|2025-01-04 13:55:00|92.32|91.82|92.2|91.7|92.4|91.9|92.19|91.69|81
1735999200000|2025-01-04 14:00:00|92.19|91.69|92.07|91.57|92.2|91.7|91.98|91.48|116
1735999500000|2025-01-04 14:05:00|92.08|91.58|92.1|91.6|92.17|91.67|92.06|91.56|94
1735999800000|2025-01-04 14:10:00|92.08|91.58|91.68|91.18|92.09|91.59|91.67|91.17|99
1736000100000|2025-01-04 14:15:00|91.69|91.19|91.6|91.1|91.79|91.29|91.52|91.02|123
1736000400000|2025-01-04 14:20:00|91.61|91.11|91.87|91.37|91.88|91.38|91.61|91.11|105
1736000700000|2025-01-04 14:25:00|91.88|91.38|91.87|91.37|91.97|91.47|91.82|91.32|62
1736001000000|2025-01-04 14:30:00|91.84|91.34|92.01|91.51|92.03|91.53|91.84|91.34|86
1736001300000|2025-01-04 14:35:00|92|91.5|92.09|91.59|92.2|91.7|91.99|91.49|130
1736001600000|2025-01-04 14:40:00|92.08|91.58|92.18|91.68|92.2|91.7|92.02|91.52|106
1736001900000|2025-01-04 14:45:00|92.19|91.69|92.58|92.08|92.6|92.1|92.18|91.68|137
1736002200000|2025-01-04 14:50:00|92.57|92.07|92.39|91.89|92.59|92.09|92.31|91.81|94
1736002500000|2025-01-04 14:55:00|92.41|91.91|92.43|91.93|92.45|91.95|92.33|91.83|75
1736002800000|2025-01-04 15:00:00|92.44|91.94|92.21|91.71|92.49|91.99|92.16|91.66|86
1736003100000|2025-01-04 15:05:00|92.2|91.7|92.1|91.6|92.2|91.7|92|91.5|97
1736003400000|2025-01-04 15:10:00|92.11|91.61|91.9|91.4|92.12|91.62|91.9|91.4|99
1736003700000|2025-01-04 15:15:00|91.91|91.41|91.99|91.49|92.14|91.64|91.88|91.38|113
1736004000000|2025-01-04 15:20:00|91.98|91.48|91.78|91.28|92|91.5|91.78|91.28|84
1736004300000|2025-01-04 15:25:00|91.77|91.27|91.08|90.58|91.77|91.27|90.56|90.06|269
1736004600000|2025-01-04 15:30:00|91.09|90.59|90.18|89.68|91.1|90.6|90.18|89.68|437
1736004900000|2025-01-04 15:35:00|90.11|89.61|89.8|89.3|90.3|89.8|89.73|89.23|498
1736005200000|2025-01-04 15:40:00|89.81|89.31|89.37|88.87|89.88|89.38|89.17|88.67|494
1736005500000|2025-01-04 15:45:00|89.33|88.83|89.71|89.21|90.01|89.51|89.28|88.78|447
1736005800000|2025-01-04 15:50:00|89.67|89.17|89.86|89.36|89.94|89.44|89.46|88.96|359
1736006100000|2025-01-04 15:55:00|89.89|89.39|89.76|89.26|90.06|89.56|89.75|89.25|321
1736006400000|2025-01-04 16:00:00|89.75|89.25|90.11|89.61|90.22|89.72|89.73|89.23|271
1736006700000|2025-01-04 16:05:00|90.12|89.62|90.01|89.51|90.12|89.62|89.66|89.16|243
1736007000000|2025-01-04 16:10:00|90.02|89.52|90.3|89.8|90.44|89.94|89.97|89.47|163
1736007300000|2025-01-04 16:15:00|90.31|89.81|90.13|89.63|90.49|89.99|90.07|89.57|168
1736007600000|2025-01-04 16:20:00|90.14|89.64|89.84|89.34|90.19|89.69|89.82|89.32|222
1736007900000|2025-01-04 16:25:00|89.85|89.35|89.89|89.39|90.02|89.52|89.8|89.3|162
1736008200000|2025-01-04 16:30:00|89.88|89.38|89.52|89.02|89.93|89.43|89.48|88.98|261
1736008500000|2025-01-04 16:35:00|89.54|89.04|89.86|89.36|89.92|89.42|89.53|89.03|249
1736008800000|2025-01-04 16:40:00|89.87|89.37|89.72|89.22|89.87|89.37|89.61|89.11|151
1736009100000|2025-01-04 16:45:00|89.73|89.23|90.01|89.51|90.08|89.58|89.73|89.23|168
1736009400000|2025-01-04 16:50:00|90.02|89.52|90.05|89.55|90.09|89.59|89.97|89.47|100
1736009700000|2025-01-04 16:55:00|90.06|89.56|90.08|89.58|90.09|89.59|89.99|89.49|99
1736010000000|2025-01-04 17:00:00|90.09|89.59|90.04|89.54|90.16|89.66|89.86|89.36|164
1736010300000|2025-01-04 17:05:00|90.01|89.51|90.07|89.57|90.21|89.71|90|89.5|131
1736010600000|2025-01-04 17:10:00|90.06|89.56|90.11|89.61|90.14|89.64|89.96|89.46|99
1736010900000|2025-01-04 17:15:00|90.1|89.6|90.29|89.79|90.33|89.83|90.04|89.54|160
1736011200000|2025-01-04 17:20:00|90.3|89.8|90.3|89.8|90.31|89.81|90.19|89.69|102
1736011500000|2025-01-04 17:25:00|90.29|89.79|90.02|89.52|90.3|89.8|90.01|89.51|89
1736011800000|2025-01-04 17:30:00|90|89.5|90.19|89.69|90.19|89.69|89.87|89.37|173
1736012100000|2025-01-04 17:35:00|90.18|89.68|90.08|89.58|90.18|89.68|89.98|89.48|113
1736012400000|2025-01-04 17:40:00|90.07|89.57|90.17|89.67|90.18|89.68|89.97|89.47|117
1736012700000|2025-01-04 17:45:00|90.18|89.68|90.01|89.51|90.3|89.8|90.01|89.51|134
1736013000000|2025-01-04 17:50:00|90.02|89.52|89.97|89.47|90.05|89.55|89.91|89.41|97
1736013300000|2025-01-04 17:55:00|89.98|89.48|90.48|89.98|90.48|89.98|89.98|89.48|117
1736013600000|2025-01-04 18:00:00|90.5|90|90.59|90.09|90.65|90.15|90.45|89.95|119
1736013900000|2025-01-04 18:05:00|90.58|90.08|90.46|89.96|90.61|90.11|90.46|89.96|78
1736014200000|2025-01-04 18:10:00|90.47|89.97|90.39|89.89|90.48|89.98|90.35|89.85|18
1736014500000|2025-01-04 18:15:00|90.38|89.88|90.43|89.93|90.47|89.97|90.35|89.85|97
1736014800000|2025-01-04 18:20:00|90.41|89.91|90.41|89.91|90.43|89.93|90.35|89.85|48
1736015100000|2025-01-04 18:25:00|90.39|89.89|90.39|89.89|90.61|90.11|90.39|89.89|67
1736015400000|2025-01-04 18:30:00|90.4|89.9|90.24|89.74|90.42|89.92|90.17|89.67|116
1736015700000|2025-01-04 18:35:00|90.23|89.73|90.22|89.72|90.3|89.8|90.18|89.68|86
1736016000000|2025-01-04 18:40:00|90.2|89.7|90.21|89.71|90.31|89.81|90.18|89.68|80
1736016300000|2025-01-04 18:45:00|90.2|89.7|90.18|89.68|90.2|89.7|89.99|89.49|68
1736016600000|2025-01-04 18:50:00|90.19|89.69|90.19|89.69|90.24|89.74|90.15|89.65|69
1736016900000|2025-01-04 18:55:00|90.18|89.68|90.23|89.73|90.24|89.74|90.17|89.67|53
1736017200000|2025-01-04 19:00:00|90.24|89.74|90.21|89.71|90.33|89.83|90.14|89.64|131
1736017500000|2025-01-04 19:05:00|90.23|89.73|90.26|89.76|90.33|89.83|90.17|89.67|118
1736017800000|2025-01-04 19:10:00|90.27|89.77|90.53|90.03|90.54|90.04|90.24|89.74|70
1736018100000|2025-01-04 19:15:00|90.54|90.04|90.37|89.87|90.79|90.29|90.37|89.87|151
1736018400000|2025-01-04 19:20:00|90.38|89.88|90.35|89.85|90.4|89.9|90.31|89.81|91
1736018700000|2025-01-04 19:25:00|90.36|89.86|90.3|89.8|90.4|89.9|90.3|89.8|48
1736019000000|2025-01-04 19:30:00|90.31|89.81|90.39|89.89|90.46|89.96|90.29|89.79|113
1736019300000|2025-01-04 19:35:00|90.4|89.9|90.34|89.84|90.44|89.94|90.34|89.84|77
1736019600000|2025-01-04 19:40:00|90.33|89.83|90.25|89.75|90.33|89.83|90.21|89.71|51
1736019900000|2025-01-04 19:45:00|90.26|89.76|90.31|89.81|90.37|89.87|90.22|89.72|89
1736020200000|2025-01-04 19:50:00|90.33|89.83|90.47|89.97|90.51|90.01|90.32|89.82|105
1736020500000|2025-01-04 19:55:00|90.44|89.94|90.5|90|90.52|90.02|90.43|89.93|41
1736020800000|2025-01-04 20:00:00|90.51|90.01|90.43|89.93|90.64|90.14|90.39|89.89|127
1736021100000|2025-01-04 20:05:00|90.42|89.92|90.51|90.01|90.59|90.09|90.41|89.91|63
1736021400000|2025-01-04 20:10:00|90.52|90.02|90.49|89.99|90.58|90.08|90.44|89.94|46
1736021700000|2025-01-04 20:15:00|90.5|90|90.62|90.12|90.62|90.12|90.44|89.94|100
1736022000000|2025-01-04 20:20:00|90.61|90.11|90.64|90.14|90.73|90.23|90.61|90.11|98
1736022300000|2025-01-04 20:25:00|90.65|90.15|90.63|90.13|90.7|90.2|90.59|90.09|59
1736022600000|2025-01-04 20:30:00|90.62|90.12|90.61|90.11|90.66|90.16|90.54|90.04|64
1736022900000|2025-01-04 20:35:00|90.63|90.13|90.61|90.11|90.68|90.18|90.58|90.08|47
1736023200000|2025-01-04 20:40:00|90.62|90.12|90.74|90.24|90.84|90.34|90.6|90.1|114
1736023500000|2025-01-04 20:45:00|90.75|90.25|90.96|90.46|90.97|90.47|90.72|90.22|74
1736023800000|2025-01-04 20:50:00|90.95|90.45|90.78|90.28|90.95|90.45|90.76|90.26|84
1736024100000|2025-01-04 20:55:00|90.77|90.27|90.76|90.26|90.78|90.28|90.76|90.26|14
1736024400000|2025-01-04 21:00:00|90.77|90.27|90.88|90.38|90.93|90.43|90.76|90.26|94
1736024700000|2025-01-04 21:05:00|90.89|90.39|90.76|90.26|90.95|90.45|90.76|90.26|71
1736025000000|2025-01-04 21:10:00|90.77|90.27|90.65|90.15|90.8|90.3|90.62|90.12|71
1736025300000|2025-01-04 21:15:00|90.64|90.14|90.65|90.15|90.78|90.28|90.61|90.11|110
1736025600000|2025-01-04 21:20:00|90.64|90.14|90.61|90.11|90.74|90.24|90.6|90.1|83
1736025900000|2025-01-04 21:25:00|90.62|90.12|90.6|90.1|90.65|90.15|90.58|90.08|40
1736026200000|2025-01-04 21:30:00|90.59|90.09|90.53|90.03|90.6|90.1|90.49|89.99|86
1736026500000|2025-01-04 21:35:00|90.54|90.04|90.55|90.05|90.63|90.13|90.52|90.02|46
1736026800000|2025-01-04 21:40:00|90.56|90.06|90.45|89.95|90.59|90.09|90.43|89.93|70
1736027100000|2025-01-04 21:45:00|90.44|89.94|90.3|89.8|90.44|89.94|90.26|89.76|65
1736027400000|2025-01-04 21:50:00|90.33|89.83|90.34|89.84|90.41|89.91|90.32|89.82|48
1736027700000|2025-01-04 21:55:00|90.35|89.85|90.33|89.83|90.4|89.9|90.33|89.83|42
1736028000000|2025-01-04 22:00:00|90.34|89.84|90.28|89.78|90.39|89.89|90.25|89.75|39
1736028300000|2025-01-04 22:05:00|90.27|89.77|90.28|89.78|90.32|89.82|90.24|89.74|56
1736028600000|2025-01-04 22:10:00|90.27|89.77|90.4|89.9|90.4|89.9|90.24|89.74|44
1736028900000|2025-01-04 22:15:00|90.41|89.91|90.27|89.77|90.48|89.98|90.25|89.75|45
1736029200000|2025-01-04 22:20:00|90.26|89.76|90.23|89.73|90.27|89.77|90.2|89.7|35
1736029500000|2025-01-04 22:25:00|90.24|89.74|90.16|89.66|90.26|89.76|90.11|89.61|55
1736029800000|2025-01-04 22:30:00|90.17|89.67|90.38|89.88|90.38|89.88|90.15|89.65|45
1736030100000|2025-01-04 22:35:00|90.39|89.89|90.37|89.87|90.43|89.93|90.36|89.86|26
1736030400000|2025-01-04 22:40:00|90.38|89.88|90.42|89.92|90.42|89.92|90.37|89.87|31
1736030700000|2025-01-04 22:45:00|90.43|89.93|90.52|90.02|90.53|90.03|90.42|89.92|36
1736031000000|2025-01-04 22:50:00|90.53|90.03|90.63|90.13|90.63|90.13|90.53|90.03|20
1736031300000|2025-01-04 22:55:00|90.62|90.12|90.64|90.14|90.74|90.24|90.62|90.12|40
1736031600000|2025-01-04 23:00:00|90.63|90.13|90.45|89.95|90.64|90.14|90.44|89.94|115
1736031900000|2025-01-04 23:05:00|90.46|89.96|90.33|89.83|90.49|89.99|90.23|89.73|107
1736032200000|2025-01-04 23:10:00|90.32|89.82|90.33|89.83|90.33|89.83|90.21|89.71|54
1736032500000|2025-01-04 23:15:00|90.34|89.84|90.42|89.92|90.45|89.95|90.33|89.83|56
1736032800000|2025-01-04 23:20:00|90.43|89.93|90.53|90.03|90.58|90.08|90.43|89.93|62
1736033100000|2025-01-04 23:25:00|90.52|90.02|90.5|90|90.54|90.04|90.39|89.89|69
1736033400000|2025-01-04 23:30:00|90.49|89.99|90.5|90|90.54|90.04|90.41|89.91|62
1736033700000|2025-01-04 23:35:00|90.49|89.99|90.58|90.08|90.59|90.09|90.44|89.94|68
1736034000000|2025-01-04 23:40:00|90.57|90.07|90.5|90|90.57|90.07|90.48|89.98|43
1736034300000|2025-01-04 23:45:00|90.51|90.01|90.44|89.94|90.54|90.04|90.44|89.94|61
1736034600000|2025-01-04 23:50:00|90.43|89.93|90.41|89.91|90.47|89.97|90.4|89.9|38
1736034900000|2025-01-04 23:55:00|90.4|89.9|90.35|89.85|90.4|89.9|90.29|89.79|46
1736035200000|2025-01-05 00:00:00|90.34|89.84|89.9|89.4|90.36|89.86|89.87|89.37|97
1736035500000|2025-01-05 00:05:00|89.91|89.41|89.97|89.47|90.01|89.51|89.7|89.2|126
1736035800000|2025-01-05 00:10:00|89.96|89.46|90.13|89.63|90.19|89.69|89.93|89.43|101
1736036100000|2025-01-05 00:15:00|90.15|89.65|90.31|89.81|90.35|89.85|90.12|89.62|129
1736036400000|2025-01-05 00:20:00|90.3|89.8|90.1|89.6|90.31|89.81|90.07|89.57|130
1736036700000|2025-01-05 00:25:00|90.11|89.61|90.08|89.58|90.12|89.62|89.99|89.49|59
1736037000000|2025-01-05 00:30:00|90.09|89.59|90.01|89.51|90.11|89.61|89.9|89.4|65
1736037300000|2025-01-05 00:35:00|90|89.5|89.91|89.41|90.14|89.64|89.9|89.4|65
1736037600000|2025-01-05 00:40:00|89.9|89.4|89.83|89.33|89.9|89.4|89.79|89.29|59
1736037900000|2025-01-05 00:45:00|89.84|89.34|89.65|89.15|89.99|89.49|89.65|89.15|81
1736038200000|2025-01-05 00:50:00|89.64|89.14|89.68|89.18|89.68|89.18|89.54|89.04|89
1736038500000|2025-01-05 00:55:00|89.69|89.19|89.69|89.19|89.72|89.22|89.6|89.1|59
1736038800000|2025-01-05 01:00:00|89.68|89.18|89.6|89.1|89.72|89.22|89.54|89.04|115
1736039100000|2025-01-05 01:05:00|89.62|89.12|89.46|88.96|89.62|89.12|89.23|88.73|111
1736039400000|2025-01-05 01:10:00|89.45|88.95|89.46|88.96|89.46|88.96|89.29|88.79|138
1736039700000|2025-01-05 01:15:00|89.45|88.95|89.58|89.08|89.59|89.09|89.31|88.81|119
1736040000000|2025-01-05 01:20:00|89.57|89.07|89.61|89.11|89.64|89.14|89.51|89.01|74
1736040300000|2025-01-05 01:25:00|89.62|89.12|89.58|89.08|89.68|89.18|89.5|89|81
1736040600000|2025-01-05 01:30:00|89.59|89.09|89.27|88.77|89.6|89.1|89.27|88.77|96
1736040900000|2025-01-05 01:35:00|89.28|88.78|89.06|88.56|89.3|88.8|88.9|88.4|169
1736041200000|2025-01-05 01:40:00|89.07|88.57|89.35|88.85|89.35|88.85|89|88.5|100
1736041500000|2025-01-05 01:45:00|89.34|88.84|89.31|88.81|89.54|89.04|89.23|88.73|144
1736041800000|2025-01-05 01:50:00|89.3|88.8|89.17|88.67|89.43|88.93|89.11|88.61|134
1736042100000|2025-01-05 01:55:00|89.18|88.68|89.53|89.03|89.57|89.07|89.18|88.68|93
1736042400000|2025-01-05 02:00:00|89.54|89.04|89.56|89.06|89.64|89.14|89.53|89.03|62
1736042700000|2025-01-05 02:05:00|89.55|89.05|89.5|89|89.55|89.05|89.37|88.87|87
1736043000000|2025-01-05 02:10:00|89.49|88.99|89.78|89.28|89.79|89.29|89.47|88.97|75
1736043300000|2025-01-05 02:15:00|89.77|89.27|89.66|89.16|89.82|89.32|89.66|89.16|66
1736043600000|2025-01-05 02:20:00|89.67|89.17|89.77|89.27|89.88|89.38|89.66|89.16|90
1736043900000|2025-01-05 02:25:00|89.78|89.28|89.78|89.28|89.86|89.36|89.72|89.22|81
1736044200000|2025-01-05 02:30:00|89.79|89.29|89.62|89.12|89.79|89.29|89.59|89.09|81
1736044500000|2025-01-05 02:35:00|89.63|89.13|89.59|89.09|89.73|89.23|89.57|89.07|81
1736044800000|2025-01-05 02:40:00|89.6|89.1|89.71|89.21|89.73|89.23|89.56|89.06|75
1736045100000|2025-01-05 02:45:00|89.7|89.2|89.59|89.09|89.71|89.21|89.59|89.09|45
1736045400000|2025-01-05 02:50:00|89.6|89.1|89.45|88.95|89.63|89.13|89.45|88.95|42
1736045700000|2025-01-05 02:55:00|89.46|88.96|89.74|89.24|89.77|89.27|89.46|88.96|50
1736046000000|2025-01-05 03:00:00|89.75|89.25|89.54|89.04|89.76|89.26|89.52|89.02|108
1736046300000|2025-01-05 03:05:00|89.55|89.05|89.38|88.88|89.59|89.09|89.34|88.84|62
1736046600000|2025-01-05 03:10:00|89.43|88.93|89.46|88.96|89.56|89.06|89.38|88.88|79
1736046900000|2025-01-05 03:15:00|89.47|88.97|89.4|88.9|89.57|89.07|89.36|88.86|66
1736047200000|2025-01-05 03:20:00|89.39|88.89|89.3|88.8|89.42|88.92|89.28|88.78|76
1736047500000|2025-01-05 03:25:00|89.31|88.81|89.32|88.82|89.39|88.89|89.26|88.76|70
1736047800000|2025-01-05 03:30:00|89.3|88.8|89.15|88.65|89.32|88.82|89.13|88.63|68
1736048100000|2025-01-05 03:35:00|89.16|88.66|89.27|88.77|89.32|88.82|89.15|88.65|52
1736048400000|2025-01-05 03:40:00|89.26|88.76|89.09|88.59|89.26|88.76|89.04|88.54|74
1736048700000|2025-01-05 03:45:00|89.08|88.58|89.26|88.76|89.28|88.78|88.97|88.47|95
1736049000000|2025-01-05 03:50:00|89.25|88.75|89.2|88.7|89.3|88.8|89.18|88.68|84
1736049300000|2025-01-05 03:55:00|89.21|88.71|89.37|88.87|89.38|88.88|89.17|88.67|73
1736049600000|2025-01-05 04:00:00|89.36|88.86|89.69|89.19|89.7|89.2|89.34|88.84|106
1736049900000|2025-01-05 04:05:00|89.72|89.22|89.77|89.27|89.79|89.29|89.66|89.16|80
1736050200000|2025-01-05 04:10:00|89.76|89.26|89.58|89.08|89.79|89.29|89.54|89.04|97
1736050500000|2025-01-05 04:15:00|89.57|89.07|89.48|88.98|89.6|89.1|89.47|88.97|87
1736050800000|2025-01-05 04:20:00|89.5|89|89.79|89.29|89.81|89.31|89.5|89|84
1736051100000|2025-01-05 04:25:00|89.8|89.3|89.87|89.37|90.05|89.55|89.8|89.3|126
1736051400000|2025-01-05 04:30:00|89.84|89.34|89.91|89.41|90|89.5|89.81|89.31|92
1736051700000|2025-01-05 04:35:00|89.89|89.39|89.86|89.36|89.95|89.45|89.79|89.29|100
1736052000000|2025-01-05 04:40:00|89.87|89.37|89.91|89.41|89.92|89.42|89.8|89.3|57
1736052300000|2025-01-05 04:45:00|89.92|89.42|89.87|89.37|89.98|89.48|89.84|89.34|56
1736052600000|2025-01-05 04:50:00|89.88|89.38|89.97|89.47|89.98|89.48|89.86|89.36|52
1736052900000|2025-01-05 04:55:00|89.96|89.46|89.95|89.45|90.05|89.55|89.88|89.38|79
1736053200000|2025-01-05 05:00:00|90|89.5|90.02|89.52|90.18|89.68|89.91|89.41|90
1736053500000|2025-01-05 05:05:00|90.01|89.51|90|89.5|90.11|89.61|89.97|89.47|81
1736053800000|2025-01-05 05:10:00|89.99|89.49|89.74|89.24|89.99|89.49|89.71|89.21|77
1736054100000|2025-01-05 05:15:00|89.73|89.23|89.82|89.32|89.83|89.33|89.58|89.08|59
1736054400000|2025-01-05 05:20:00|89.8|89.3|90.01|89.51|90.12|89.62|89.8|89.3|86
1736054700000|2025-01-05 05:25:00|90.02|89.52|90.04|89.54|90.1|89.6|90|89.5|46
1736055000000|2025-01-05 05:30:00|90.02|89.52|89.84|89.34|90.1|89.6|89.84|89.34|72
1736055300000|2025-01-05 05:35:00|89.83|89.33|89.77|89.27|89.83|89.33|89.7|89.2|78
1736055600000|2025-01-05 05:40:00|89.78|89.28|89.9|89.4|89.98|89.48|89.73|89.23|80
1736055900000|2025-01-05 05:45:00|89.89|89.39|89.72|89.22|89.94|89.44|89.72|89.22|98
1736056200000|2025-01-05 05:50:00|89.71|89.21|90.03|89.53|90.03|89.53|89.71|89.21|94
1736056500000|2025-01-05 05:55:00|90.02|89.52|89.94|89.44|90.05|89.55|89.94|89.44|53
1736056800000|2025-01-05 06:00:00|89.92|89.42|89.93|89.43|89.97|89.47|89.71|89.21|111
1736057100000|2025-01-05 06:05:00|89.92|89.42|89.88|89.38|90.08|89.58|89.83|89.33|118
1736057400000|2025-01-05 06:10:00|89.87|89.37|89.82|89.32|89.89|89.39|89.74|89.24|63
1736057700000|2025-01-05 06:15:00|89.83|89.33|90.04|89.54|90.06|89.56|89.83|89.33|76
1736058000000|2025-01-05 06:20:00|90.05|89.55|90.02|89.52|90.11|89.61|89.93|89.43|81
1736058300000|2025-01-05 06:25:00|90.03|89.53|90.1|89.6|90.13|89.63|90.02|89.52|48
1736058600000|2025-01-05 06:30:00|90.12|89.62|90.36|89.86|90.37|89.87|90.12|89.62|57
1736058900000|2025-01-05 06:35:00|90.37|89.87|90.63|90.13|90.64|90.14|90.37|89.87|70
1736059200000|2025-01-05 06:40:00|90.62|90.12|90.61|90.11|90.71|90.21|90.6|90.1|35
1736059500000|2025-01-05 06:45:00|90.62|90.12|90.67|90.17|90.83|90.33|90.57|90.07|95
1736059800000|2025-01-05 06:50:00|90.62|90.12|90.73|90.23|90.74|90.24|90.59|90.09|59
1736060100000|2025-01-05 06:55:00|90.72|90.22|90.58|90.08|90.83|90.33|90.57|90.07|80
1736060400000|2025-01-05 07:00:00|90.57|90.07|90.82|90.32|90.85|90.35|90.39|89.89|149
1736060700000|2025-01-05 07:05:00|90.83|90.33|90.78|90.28|90.92|90.42|90.7|90.2|141
1736061000000|2025-01-05 07:10:00|90.77|90.27|90.84|90.34|90.88|90.38|90.6|90.1|148
1736061300000|2025-01-05 07:15:00|90.86|90.36|90.49|89.99|90.93|90.43|90.49|89.99|112
1736061600000|2025-01-05 07:20:00|90.52|90.02|90.71|90.21|90.75|90.25|90.43|89.93|99
1736061900000|2025-01-05 07:25:00|90.7|90.2|90.5|90|90.71|90.21|90.5|90|88
1736062200000|2025-01-05 07:30:00|90.53|90.03|90.43|89.93|90.66|90.16|90.42|89.92|139
1736062500000|2025-01-05 07:35:00|90.44|89.94|90.88|90.38|90.88|90.38|90.44|89.94|127
1736062800000|2025-01-05 07:40:00|90.91|90.41|90.67|90.17|90.93|90.43|90.65|90.15|77
1736063100000|2025-01-05 07:45:00|90.66|90.16|90.5|90|90.7|90.2|90.47|89.97|72
1736063400000|2025-01-05 07:50:00|90.51|90.01|90.69|90.19|90.76|90.26|90.51|90.01|95
1736063700000|2025-01-05 07:55:00|90.71|90.21|90.49|89.99|90.72|90.22|90.48|89.98|83
1736064000000|2025-01-05 08:00:00|90.48|89.98|90.19|89.69|90.72|90.22|90.16|89.66|188
1736064300000|2025-01-05 08:05:00|90.17|89.67|89.86|89.36|90.22|89.72|89.75|89.25|186
1736064600000|2025-01-05 08:10:00|89.88|89.38|89.82|89.32|89.99|89.49|89.69|89.19|263
1736064900000|2025-01-05 08:15:00|89.81|89.31|89.63|89.13|89.82|89.32|89.36|88.86|236
1736065200000|2025-01-05 08:20:00|89.6|89.1|89.76|89.26|89.77|89.27|89.56|89.06|188
1736065500000|2025-01-05 08:25:00|89.75|89.25|90.12|89.62|90.13|89.63|89.75|89.25|136
1736065800000|2025-01-05 08:30:00|90.11|89.61|90.27|89.77|90.35|89.85|90|89.5|125
1736066100000|2025-01-05 08:35:00|90.28|89.78|90.35|89.85|90.42|89.92|90.17|89.67|120
1736066400000|2025-01-05 08:40:00|90.37|89.87|90.4|89.9|90.46|89.96|90.2|89.7|144
1736066700000|2025-01-05 08:45:00|90.41|89.91|90.1|89.6|90.48|89.98|90.09|89.59|145
1736067000000|2025-01-05 08:50:00|90.09|89.59|90.2|89.7|90.28|89.78|90.05|89.55|97
1736067300000|2025-01-05 08:55:00|90.19|89.69|90.34|89.84|90.42|89.92|90.19|89.69|78
1736067600000|2025-01-05 09:00:00|90.35|89.85|90.35|89.85|90.58|90.08|90.35|89.85|108
1736067900000|2025-01-05 09:05:00|90.32|89.82|90.42|89.92|90.42|89.92|90.25|89.75|96
1736068200000|2025-01-05 09:10:00|90.41|89.91|90.34|89.84|90.47|89.97|90.31|89.81|118
1736068500000|2025-01-05 09:15:00|90.32|89.82|90.17|89.67|90.38|89.88|90.16|89.66|93
1736068800000|2025-01-05 09:20:00|90.16|89.66|90.17|89.67|90.24|89.74|90.04|89.54|122
1736069100000|2025-01-05 09:25:00|90.18|89.68|90.16|89.66|90.34|89.84|90.16|89.66|97
1736069400000|2025-01-05 09:30:00|90.11|89.61|89.71|89.21|90.11|89.61|89.66|89.16|107
1736069700000|2025-01-05 09:35:00|89.73|89.23|89.68|89.18|89.95|89.45|89.63|89.13|131
1736070000000|2025-01-05 09:40:00|89.67|89.17|89.91|89.41|89.93|89.43|89.66|89.16|70
1736070300000|2025-01-05 09:45:00|89.93|89.43|89.58|89.08|90.09|89.59|89.58|89.08|130
1736070600000|2025-01-05 09:50:00|89.59|89.09|89.33|88.83|89.65|89.15|89.32|88.82|125
1736070900000|2025-01-05 09:55:00|89.29|88.79|89.18|88.68|89.38|88.88|89.13|88.63|148
1736071200000|2025-01-05 10:00:00|89.21|88.71|89.11|88.61|89.3|88.8|88.66|88.16|314
1736071500000|2025-01-05 10:05:00|89.09|88.59|88.98|88.48|89.12|88.62|88.67|88.17|275
1736071800000|2025-01-05 10:10:00|88.97|88.47|89.27|88.77|89.36|88.86|88.97|88.47|167
1736072100000|2025-01-05 10:15:00|89.28|88.78|89.37|88.87|89.38|88.88|89.05|88.55|237
1736072400000|2025-01-05 10:20:00|89.38|88.88|88.97|88.47|89.38|88.88|88.92|88.42|177
1736072700000|2025-01-05 10:25:00|88.99|88.49|89.02|88.52|89.13|88.63|88.95|88.45|121
1736073000000|2025-01-05 10:30:00|89.01|88.51|89.25|88.75|89.3|88.8|88.97|88.47|168
1736073300000|2025-01-05 10:35:00|89.23|88.73|89.29|88.79|89.35|88.85|89.13|88.63|96
1736073600000|2025-01-05 10:40:00|89.28|88.78|89.28|88.78|89.33|88.83|89.23|88.73|107
1736073900000|2025-01-05 10:45:00|89.29|88.79|89.45|88.95|89.51|89.01|89.29|88.79|122
1736074200000|2025-01-05 10:50:00|89.47|88.97|89.39|88.89|89.58|89.08|89.29|88.79|138
1736074500000|2025-01-05 10:55:00|89.38|88.88|89.48|88.98|89.49|88.99|89.34|88.84|70
1736074800000|2025-01-05 11:00:00|89.47|88.97|89.5|89|89.56|89.06|89.29|88.79|142
1736075100000|2025-01-05 11:05:00|89.51|89.01|89.32|88.82|89.51|89.01|89.3|88.8|137
1736075400000|2025-01-05 11:10:00|89.31|88.81|89.54|89.04|89.55|89.05|89.29|88.79|100
1736075700000|2025-01-05 11:15:00|89.55|89.05|89.86|89.36|89.89|89.39|89.54|89.04|94
1736076000000|2025-01-05 11:20:00|89.85|89.35|89.68|89.18|89.89|89.39|89.6|89.1|114
1736076300000|2025-01-05 11:25:00|89.67|89.17|89.65|89.15|89.75|89.25|89.59|89.09|98
1736076600000|2025-01-05 11:30:00|89.64|89.14|89.19|88.69|89.7|89.2|89.1|88.6|174
1736076900000|2025-01-05 11:35:00|89.17|88.67|89.39|88.89|89.4|88.9|89.16|88.66|138
1736077200000|2025-01-05 11:40:00|89.38|88.88|89.41|88.91|89.41|88.91|89.24|88.74|92
1736077500000|2025-01-05 11:45:00|89.39|88.89|89.18|88.68|89.42|88.92|89.18|88.68|113
1736077800000|2025-01-05 11:50:00|89.19|88.69|89.05|88.55|89.22|88.72|89.05|88.55|75
1736078100000|2025-01-05 11:55:00|89.04|88.54|89.14|88.64|89.21|88.71|89.02|88.52|101
1736078400000|2025-01-05 12:00:00|89.16|88.66|89.19|88.69|89.23|88.73|89.05|88.55|96
1736078700000|2025-01-05 12:05:00|89.18|88.68|88.88|88.38|89.25|88.75|88.81|88.31|148
1736079000000|2025-01-05 12:10:00|88.87|88.37|89.37|88.87|89.37|88.87|88.81|88.31|139
1736079300000|2025-01-05 12:15:00|89.38|88.88|89.59|89.09|89.68|89.18|89.24|88.74|139
1736079600000|2025-01-05 12:20:00|89.58|89.08|89.44|88.94|89.6|89.1|89.42|88.92|104
1736079900000|2025-01-05 12:25:00|89.43|88.93|89.45|88.95|89.52|89.02|89.25|88.75|117
1736080200000|2025-01-05 12:30:00|89.46|88.96|89.36|88.86|89.59|89.09|89.3|88.8|129
1736080500000|2025-01-05 12:35:00|89.35|88.85|89.65|89.15|89.65|89.15|89.25|88.75|137
1736080800000|2025-01-05 12:40:00|89.66|89.16|89.67|89.17|89.78|89.28|89.64|89.14|110
1736081100000|2025-01-05 12:45:00|89.68|89.18|89.94|89.44|89.95|89.45|89.66|89.16|139
1736081400000|2025-01-05 12:50:00|89.95|89.45|89.85|89.35|90.08|89.58|89.85|89.35|132
1736081700000|2025-01-05 12:55:00|89.86|89.36|89.7|89.2|89.87|89.37|89.57|89.07|102
1736082000000|2025-01-05 13:00:00|89.71|89.21|89.76|89.26|89.87|89.37|89.64|89.14|122
1736082300000|2025-01-05 13:05:00|89.77|89.27|89.88|89.38|89.88|89.38|89.71|89.21|101
1736082600000|2025-01-05 13:10:00|89.87|89.37|89.59|89.09|89.87|89.37|89.58|89.08|91
1736082900000|2025-01-05 13:15:00|89.6|89.1|89.77|89.27|89.84|89.34|89.6|89.1|129
1736083200000|2025-01-05 13:20:00|89.78|89.28|89.75|89.25|89.81|89.31|89.66|89.16|128
1736083500000|2025-01-05 13:25:00|89.74|89.24|90.08|89.58|90.11|89.61|89.74|89.24|106
1736083800000|2025-01-05 13:30:00|90.07|89.57|90.3|89.8|90.34|89.84|90.04|89.54|121
1736084100000|2025-01-05 13:35:00|90.28|89.78|90.27|89.77|90.34|89.84|90.04|89.54|171
1736084400000|2025-01-05 13:40:00|90.28|89.78|90.21|89.71|90.38|89.88|90.06|89.56|141
1736084700000|2025-01-05 13:45:00|90.2|89.7|89.76|89.26|90.2|89.7|89.68|89.18|196
1736085000000|2025-01-05 13:50:00|89.77|89.27|89.69|89.19|89.85|89.35|89.64|89.14|141
1736085300000|2025-01-05 13:55:00|89.7|89.2|89.53|89.03|89.78|89.28|89.45|88.95|142
1736085600000|2025-01-05 14:00:00|89.52|89.02|89.6|89.1|89.68|89.18|89.24|88.74|233
1736085900000|2025-01-05 14:05:00|89.58|89.08|89.08|88.58|89.58|89.08|89.08|88.58|227
1736086200000|2025-01-05 14:10:00|89.09|88.59|88.92|88.42|89.16|88.66|88.83|88.33|234
1736086500000|2025-01-05 14:15:00|88.9|88.4|88.43|87.93|88.9|88.4|88.33|87.83|311
1736086800000|2025-01-05 14:20:00|88.44|87.94|88.47|87.97|88.54|88.04|88.31|87.81|296
1736087100000|2025-01-05 14:25:00|88.48|87.98|88.62|88.12|88.77|88.27|88.47|87.97|209
1736087400000|2025-01-05 14:30:00|88.61|88.11|88.58|88.08|88.66|88.16|88.44|87.94|207
1736087700000|2025-01-05 14:35:00|88.59|88.09|89.06|88.56|89.1|88.6|88.57|88.07|166
1736088000000|2025-01-05 14:40:00|89.05|88.55|89.26|88.76|89.27|88.77|88.97|88.47|126
1736088300000|2025-01-05 14:45:00|89.27|88.77|89.79|89.29|89.8|89.3|89.27|88.77|197
1736088600000|2025-01-05 14:50:00|89.8|89.3|89.82|89.32|89.84|89.34|89.7|89.2|132
1736088900000|2025-01-05 14:55:00|89.83|89.33|89.76|89.26|89.94|89.44|89.71|89.21|151
1736089200000|2025-01-05 15:00:00|89.75|89.25|90.2|89.7|90.22|89.72|89.69|89.19|194
1736089500000|2025-01-05 15:05:00|90.19|89.69|89.99|89.49|90.4|89.9|89.98|89.48|193
1736089800000|2025-01-05 15:10:00|90|89.5|89.53|89.03|90|89.5|89.49|88.99|172
1736090100000|2025-01-05 15:15:00|89.52|89.02|89.5|89|89.55|89.05|89.25|88.75|162
1736090400000|2025-01-05 15:20:00|89.51|89.01|89.47|88.97|89.58|89.08|89.33|88.83|155
1736090700000|2025-01-05 15:25:00|89.48|88.98|89.74|89.24|89.81|89.31|89.47|88.97|138
1736091000000|2025-01-05 15:30:00|89.75|89.25|89.96|89.46|90.1|89.6|89.75|89.25|205
1736091300000|2025-01-05 15:35:00|89.97|89.47|90.16|89.66|90.32|89.82|89.9|89.4|172
1736091600000|2025-01-05 15:40:00|90.14|89.64|90.09|89.59|90.21|89.71|90.07|89.57|112
1736091900000|2025-01-05 15:45:00|90.1|89.6|89.96|89.46|90.18|89.68|89.95|89.45|140
1736092200000|2025-01-05 15:50:00|89.97|89.47|89.97|89.47|90.05|89.55|89.9|89.4|110
1736092500000|2025-01-05 15:55:00|89.96|89.46|89.86|89.36|90.05|89.55|89.81|89.31|84
1736092800000|2025-01-05 16:00:00|89.89|89.39|90.07|89.57|90.1|89.6|89.74|89.24|182
1736093100000|2025-01-05 16:05:00|90.06|89.56|90.06|89.56|90.3|89.8|90.01|89.51|156
1736093400000|2025-01-05 16:10:00|90.07|89.57|90.02|89.52|90.11|89.61|89.84|89.34|140
1736093700000|2025-01-05 16:15:00|90.03|89.53|89.68|89.18|90.15|89.65|89.66|89.16|160
1736094000000|2025-01-05 16:20:00|89.67|89.17|89.91|89.41|89.91|89.41|89.65|89.15|126
1736094300000|2025-01-05 16:25:00|89.92|89.42|89.76|89.26|89.97|89.47|89.76|89.26|105
1736094600000|2025-01-05 16:30:00|89.77|89.27|89.21|88.71|89.79|89.29|89.2|88.7|168
1736094900000|2025-01-05 16:35:00|89.22|88.72|89.45|88.95|89.64|89.14|89.22|88.72|163
1736095200000|2025-01-05 16:40:00|89.46|88.96|89.36|88.86|89.56|89.06|89.35|88.85|114
1736095500000|2025-01-05 16:45:00|89.37|88.87|89.6|89.1|89.6|89.1|89.27|88.77|143
1736095800000|2025-01-05 16:50:00|89.62|89.12|89.59|89.09|89.63|89.13|89.41|88.91|92
1736096100000|2025-01-05 16:55:00|89.61|89.11|89.6|89.1|89.66|89.16|89.54|89.04|61
1736096400000|2025-01-05 17:00:00|89.59|89.09|89.7|89.2|89.76|89.26|89.56|89.06|118
1736096700000|2025-01-05 17:05:00|89.72|89.22|89.78|89.28|89.89|89.39|89.7|89.2|92
1736097000000|2025-01-05 17:10:00|89.77|89.27|89.85|89.35|89.96|89.46|89.77|89.27|77
1736097300000|2025-01-05 17:15:00|89.84|89.34|89.75|89.25|89.86|89.36|89.69|89.19|133
1736097600000|2025-01-05 17:20:00|89.76|89.26|89.76|89.26|89.83|89.33|89.71|89.21|112
1736097900000|2025-01-05 17:25:00|89.78|89.28|90.17|89.67|90.19|89.69|89.78|89.28|97
1736098200000|2025-01-05 17:30:00|90.16|89.66|90.12|89.62|90.19|89.69|89.99|89.49|127
1736098500000|2025-01-05 17:35:00|90.14|89.64|90.21|89.71|90.25|89.75|90.02|89.52|160
1736098800000|2025-01-05 17:40:00|90.22|89.72|90.24|89.74|90.35|89.85|90.18|89.68|121
1736099100000|2025-01-05 17:45:00|90.23|89.73|89.69|89.19|90.23|89.73|89.67|89.17|158
1736099400000|2025-01-05 17:50:00|89.7|89.2|89.81|89.31|89.92|89.42|89.69|89.19|142
1736099700000|2025-01-05 17:55:00|89.8|89.3|90.04|89.54|90.04|89.54|89.78|89.28|91
1736100000000|2025-01-05 18:00:00|90.03|89.53|89.7|89.2|90.24|89.74|89.7|89.2|211
1736100300000|2025-01-05 18:05:00|89.71|89.21|89.87|89.37|89.9|89.4|89.58|89.08|154
1736100600000|2025-01-05 18:10:00|89.86|89.36|89.68|89.18|89.91|89.41|89.56|89.06|157
1736100900000|2025-01-05 18:15:00|89.69|89.19|89.83|89.33|89.86|89.36|89.46|88.96|188
1736101200000|2025-01-05 18:20:00|89.84|89.34|90.12|89.62|90.13|89.63|89.83|89.33|172
1736101500000|2025-01-05 18:25:00|90.13|89.63|90.04|89.54|90.24|89.74|90.02|89.52|86
1736101800000|2025-01-05 18:30:00|90.03|89.53|90.35|89.85|90.42|89.92|90|89.5|144
1736102100000|2025-01-05 18:35:00|90.39|89.89|90.5|90|90.5|90|90.24|89.74|115
1736102400000|2025-01-05 18:40:00|90.49|89.99|90.51|90.01|90.53|90.03|90.38|89.88|86
1736102700000|2025-01-05 18:45:00|90.52|90.02|90.43|89.93|90.61|90.11|90.34|89.84|151
1736103000000|2025-01-05 18:50:00|90.44|89.94|90.6|90.1|90.62|90.12|90.41|89.91|97
1736103300000|2025-01-05 18:55:00|90.59|90.09|90.6|90.1|90.76|90.26|90.59|90.09|55
1736103600000|2025-01-05 19:00:00|90.58|90.08|90.48|89.98|90.62|90.12|90.27|89.77|126
1736103900000|2025-01-05 19:05:00|90.47|89.97|90.68|90.18|90.74|90.24|90.43|89.93|206
1736104200000|2025-01-05 19:10:00|90.67|90.17|90.72|90.22|90.84|90.34|90.59|90.09|171
1736104500000|2025-01-05 19:15:00|90.73|90.23|90.47|89.97|90.81|90.31|90.47|89.97|177
1736104800000|2025-01-05 19:20:00|90.45|89.95|90.44|89.94|90.53|90.03|90.3|89.8|134
1736105100000|2025-01-05 19:25:00|90.46|89.96|90.6|90.1|90.64|90.14|90.46|89.96|94
1736105400000|2025-01-05 19:30:00|90.59|90.09|90.52|90.02|90.7|90.2|90.49|89.99|101
1736105700000|2025-01-05 19:35:00|90.53|90.03|90.57|90.07|90.62|90.12|90.49|89.99|113
1736106000000|2025-01-05 19:40:00|90.56|90.06|90.53|90.03|90.64|90.14|90.38|89.88|78
1736106300000|2025-01-05 19:45:00|90.52|90.02|90.48|89.98|90.61|90.11|90.37|89.87|125
1736106600000|2025-01-05 19:50:00|90.47|89.97|90.33|89.83|90.49|89.99|90.28|89.78|91
1736106900000|2025-01-05 19:55:00|90.32|89.82|90.31|89.81|90.37|89.87|90.25|89.75|87
1736107200000|2025-01-05 20:00:00|90.32|89.82|90.4|89.9|90.78|90.28|90.31|89.81|216
1736107500000|2025-01-05 20:05:00|90.43|89.93|90.49|89.99|90.6|90.1|90.36|89.86|112
1736107800000|2025-01-05 20:10:00|90.5|90|90.56|90.06|90.63|90.13|90.47|89.97|103
1736108100000|2025-01-05 20:15:00|90.55|90.05|90.87|90.37|91.02|90.52|90.51|90.01|181
1736108400000|2025-01-05 20:20:00|90.86|90.36|90.82|90.32|90.94|90.44|90.77|90.27|245
1736108700000|2025-01-05 20:25:00|90.81|90.31|90.56|90.06|90.88|90.38|90.53|90.03|108
1736109000000|2025-01-05 20:30:00|90.53|90.03|90.31|89.81|90.64|90.14|90.31|89.81|176
1736109300000|2025-01-05 20:35:00|90.32|89.82|90.66|89.16|90.87|89.85|90.32|89.16|134
1736109600000|2025-01-05 20:40:00|90.67|89.17|90.65|89.15|90.68|89.18|90.5|89|110
1736109900000|2025-01-05 20:45:00|90.63|89.13|90.46|88.96|90.71|89.21|90.34|88.84|126
1736110200000|2025-01-05 20:50:00|90.47|88.97|90.46|88.96|90.67|89.17|90.45|88.95|123
1736110500000|2025-01-05 20:55:00|90.47|88.97|90.64|89.14|90.65|89.15|90.46|88.96|75
1736110800000|2025-01-05 21:00:00|90.65|89.15|90.61|89.11|90.82|89.32|90.57|89.07|146
1736111100000|2025-01-05 21:05:00|90.62|89.12|90.77|89.27|90.89|89.39|90.61|89.11|128
1736111400000|2025-01-05 21:10:00|90.78|89.28|90.92|89.42|90.93|89.43|90.76|89.26|113
1736111700000|2025-01-05 21:15:00|90.93|89.43|90.87|89.37|90.95|89.45|90.73|89.23|100
1736112000000|2025-01-05 21:20:00|90.86|89.36|90.88|89.38|90.88|89.38|90.74|89.24|101
1736112300000|2025-01-05 21:25:00|90.89|89.39|90.72|89.22|90.89|89.39|90.72|89.22|24
1736112600000|2025-01-05 21:30:00|90.71|89.21|90.88|89.38|90.89|89.39|90.68|89.18|99
1736112900000|2025-01-05 21:35:00|90.89|89.39|91.06|89.56|91.06|89.56|90.89|89.39|86
1736113200000|2025-01-05 21:40:00|91.07|89.57|90.77|89.27|91.07|89.57|90.71|89.21|85
1736113500000|2025-01-05 21:45:00|90.76|89.26|90.67|89.17|90.79|89.29|90.67|89.17|63
1736113800000|2025-01-05 21:50:00|90.66|89.16|90.77|89.27|90.79|89.29|90.65|89.15|79
1736114100000|2025-01-05 21:55:00|90.76|89.26|90.76|89.26|90.84|89.34|90.72|89.22|57
1736114400000|2025-01-05 22:00:00|90.75|89.25|90.71|89.21|90.81|89.31|90.58|89.08|110
1736114700000|2025-01-05 22:05:00|90.72|89.22|90.7|89.2|90.8|89.3|90.69|89.19|59
1736115000000|2025-01-05 22:10:00|90.71|89.21|90.08|89.58|90.72|89.59|89.96|88.95|68
1736115300000|2025-01-05 22:15:00|90.1|89.6|90.37|89.87|90.37|89.87|90.07|89.57|55
1736115600000|2025-01-05 22:20:00|90.38|89.88|90.39|89.89|90.44|89.94|90.38|89.88|33
1736115900000|2025-01-05 22:25:00|90.4|89.9|90.46|89.96|90.49|89.99|90.38|89.88|47
1736116200000|2025-01-05 22:30:00|90.47|89.97|90.53|90.03|90.54|90.04|90.45|89.95|59
1736116500000|2025-01-05 22:35:00|90.54|90.04|90.74|90.24|90.74|90.24|90.53|90.03|35
1736116800000|2025-01-05 22:40:00|90.73|90.23|90.6|90.1|90.73|90.23|90.58|90.08|48
1736117100000|2025-01-05 22:45:00|90.59|90.09|90.48|89.98|90.6|90.1|90.47|89.97|27
1736117400000|2025-01-05 22:50:00|90.47|89.97|90.4|89.9|90.49|89.99|90.39|89.89|29
1736117700000|2025-01-05 22:55:00|90.41|89.91|90.62|90.12|90.68|90.18|90.38|89.88|71
1736118000000|2025-01-05 23:00:00|90.63|90.13|90.63|90.13|90.65|90.15|90.47|89.97|120
1736118300000|2025-01-05 23:05:00|90.62|90.12|90.54|90.04|90.68|90.18|90.42|89.92|170
1736118600000|2025-01-05 23:10:00|90.52|90.02|90.58|90.08|90.6|90.1|90.5|90|141
1736118900000|2025-01-05 23:15:00|90.59|90.09|90.36|89.86|90.6|90.1|90.36|89.86|120
1736119200000|2025-01-05 23:20:00|90.37|89.87|90.39|89.89|90.42|89.92|90.11|89.61|120
1736119500000|2025-01-05 23:25:00|90.38|89.88|90.45|89.95|90.56|90.06|90.31|89.81|115
1736119800000|2025-01-05 23:30:00|90.46|89.96|90.45|89.95|90.6|90.1|90.44|89.94|128
1736120100000|2025-01-05 23:35:00|90.46|89.96|90.64|90.14|90.69|90.19|90.45|89.95|96
1736120400000|2025-01-05 23:40:00|90.63|90.13|90.43|89.93|90.75|90.25|90.39|89.89|110
1736120700000|2025-01-05 23:45:00|90.42|89.92|90.54|90.04|90.57|90.07|90.25|89.75|163
1736121000000|2025-01-05 23:50:00|90.53|90.03|90.42|89.92|90.55|90.05|90.37|89.87|99
1736121300000|2025-01-05 23:55:00|90.43|89.93|90.41|89.91|90.44|89.94|90.35|89.85|104
1736121600000|2025-01-06 00:00:00|90.43|89.93|90.52|90.02|90.86|90.36|90.43|89.93|249
1736121900000|2025-01-06 00:05:00|90.53|90.03|90.43|89.93|90.61|90.11|90.36|89.86|156
1736122200000|2025-01-06 00:10:00|90.42|89.92|90.15|89.65|90.55|90.05|90.14|89.64|124
1736122500000|2025-01-06 00:15:00|90.16|89.66|90.19|89.69|90.26|89.76|89.79|89.29|238
1736122800000|2025-01-06 00:20:00|90.17|89.67|90.47|89.97|90.47|89.97|90.08|89.58|237
1736123100000|2025-01-06 00:25:00|90.48|89.98|90.39|89.89|90.66|90.16|90.38|89.88|191
1736123400000|2025-01-06 00:30:00|90.38|89.88|89.96|89.46|90.4|89.9|89.94|89.44|213
1736123700000|2025-01-06 00:35:00|89.95|89.45|89.94|89.44|90.01|89.51|89.7|89.2|245
1736124000000|2025-01-06 00:40:00|89.93|89.43|89.83|89.33|89.95|89.45|89.74|89.24|211
1736124300000|2025-01-06 00:45:00|89.84|89.34|89.6|89.1|89.94|89.44|89.6|89.1|166
1736124600000|2025-01-06 00:50:00|89.58|89.08|89.4|88.9|89.6|89.1|89.3|88.8|138
1736124900000|2025-01-06 00:55:00|89.39|88.89|89.43|88.93|89.63|89.13|89.35|88.85|170
1736125200000|2025-01-06 01:00:00|89.44|88.94|89.64|89.14|89.73|89.23|89.39|88.89|245
1736125500000|2025-01-06 01:05:00|89.66|89.16|89.59|89.09|89.74|89.24|89.4|88.9|186
1736125800000|2025-01-06 01:10:00|89.55|89.05|89.43|88.93|89.59|89.09|89.38|88.88|204
1736126100000|2025-01-06 01:15:00|89.41|88.91|89.2|88.7|89.61|89.11|89.19|88.69|206
1736126400000|2025-01-06 01:20:00|89.19|88.69|89.4|88.9|89.4|88.9|89.11|88.61|180
1736126700000|2025-01-06 01:25:00|89.41|88.91|89.47|88.97|89.55|89.05|89.34|88.84|162
1736127000000|2025-01-06 01:30:00|89.48|88.98|89.77|89.27|89.78|89.28|89.47|88.97|173
1736127300000|2025-01-06 01:35:00|89.78|89.28|89.94|89.44|89.95|89.45|89.78|89.28|118
1736127600000|2025-01-06 01:40:00|89.95|89.45|90.4|89.9|90.41|89.91|89.95|89.45|101
1736127900000|2025-01-06 01:45:00|90.41|89.91|90.4|89.9|90.61|90.11|90.22|89.72|170
1736128200000|2025-01-06 01:50:00|90.39|89.89|91.2|90.7|91.22|90.72|90.34|89.84|231
1736128500000|2025-01-06 01:55:00|91.21|90.71|91.2|90.7|91.26|90.76|90.99|90.49|284
1736128800000|2025-01-06 02:00:00|91.19|90.69|91.3|90.8|91.56|91.06|91.08|90.58|298
1736129100000|2025-01-06 02:05:00|91.31|90.81|91.84|91.34|91.87|91.37|91.22|90.72|360
1736129400000|2025-01-06 02:10:00|91.86|91.36|91.89|91.39|91.95|91.45|91.64|91.14|253
1736129700000|2025-01-06 02:15:00|91.88|91.38|91.96|91.46|91.96|91.46|91.38|90.88|406
1736130000000|2025-01-06 02:20:00|92|91.5|91.73|91.23|92.04|91.54|91.71|91.21|273
1736130300000|2025-01-06 02:25:00|91.74|91.24|91.84|91.34|91.97|91.47|91.69|91.19|248
1736130600000|2025-01-06 02:30:00|91.85|91.35|92.28|91.78|92.29|91.79|91.62|91.12|187
1736130900000|2025-01-06 02:35:00|92.29|91.79|92.24|91.74|92.48|91.98|92.21|91.71|171
1736131200000|2025-01-06 02:40:00|92.23|91.73|91.71|91.21|92.24|91.74|91.66|91.16|240
1736131500000|2025-01-06 02:45:00|91.7|91.2|91.79|91.29|91.97|91.47|91.64|91.14|198
1736131800000|2025-01-06 02:50:00|91.8|91.3|91.66|91.16|91.8|91.3|91.59|91.09|161
1736132100000|2025-01-06 02:55:00|91.67|91.17|91.78|91.28|91.79|91.29|91.53|91.03|119
1736132400000|2025-01-06 03:00:00|91.79|91.29|91.59|91.09|91.92|91.42|91.46|90.96|229
1736132700000|2025-01-06 03:05:00|91.61|91.11|91.61|91.11|91.85|91.35|91.6|91.1|162
1736133000000|2025-01-06 03:10:00|91.6|91.1|91.83|91.33|91.83|91.33|91.51|91.01|138
1736133300000|2025-01-06 03:15:00|91.82|91.32|92.06|91.56|92.19|91.69|91.82|91.32|166
1736133600000|2025-01-06 03:20:00|92.05|91.55|92.08|91.58|92.11|91.61|91.81|91.31|156
1736133900000|2025-01-06 03:25:00|92.09|91.59|92.05|91.55|92.14|91.64|92.03|91.53|148
1736134200000|2025-01-06 03:30:00|92.04|91.54|92.23|91.73|92.35|91.85|92.03|91.53|170
1736134500000|2025-01-06 03:35:00|92.22|91.72|92.24|91.74|92.34|91.84|92.19|91.69|166
1736134800000|2025-01-06 03:40:00|92.26|91.76|92.19|91.69|92.26|91.76|92.08|91.58|125
1736135100000|2025-01-06 03:45:00|92.18|91.68|92.12|91.62|92.38|91.88|92.1|91.6|127
1736135400000|2025-01-06 03:50:00|92.13|91.63|92.19|91.69|92.25|91.75|92.13|91.63|81
1736135700000|2025-01-06 03:55:00|92.2|91.7|92.19|91.69|92.26|91.76|92.14|91.64|71
1736136000000|2025-01-06 04:00:00|92.2|91.7|92.24|91.74|92.41|91.91|92.16|91.66|207
1736136300000|2025-01-06 04:05:00|92.25|91.75|92.16|91.66|92.34|91.84|92.14|91.64|110
1736136600000|2025-01-06 04:10:00|92.2|91.7|92.15|91.65|92.32|91.82|92.15|91.65|89
1736136900000|2025-01-06 04:15:00|92.14|91.64|92.36|91.86|92.42|91.92|92.09|91.59|119
1736137200000|2025-01-06 04:20:00|92.37|91.87|92.26|91.76|92.41|91.91|92.14|91.64|114
1736137500000|2025-01-06 04:25:00|92.25|91.75|91.93|91.43|92.35|91.85|91.93|91.43|128
1736137800000|2025-01-06 04:30:00|91.92|91.42|91.84|91.34|91.92|91.42|91.74|91.24|146
1736138100000|2025-01-06 04:35:00|91.82|91.32|91.62|91.12|91.92|91.42|91.62|91.12|176
1736138400000|2025-01-06 04:40:00|91.63|91.13|91.67|91.17|91.69|91.19|91.59|91.09|95
1736138700000|2025-01-06 04:45:00|91.7|91.2|91.71|91.21|91.73|91.23|91.58|91.08|125
1736139000000|2025-01-06 04:50:00|91.7|91.2|91.97|91.47|92.01|91.51|91.66|91.16|134
1736139300000|2025-01-06 04:55:00|92|91.5|92.08|91.58|92.11|91.61|91.94|91.44|76
1736139600000|2025-01-06 05:00:00|92.09|91.59|91.89|91.39|92.12|91.62|91.88|91.38|86
1736139900000|2025-01-06 05:05:00|91.9|91.4|91.89|91.39|92|91.5|91.87|91.37|96
1736140200000|2025-01-06 05:10:00|91.88|91.38|91.7|91.2|91.92|91.42|91.63|91.13|78
1736140500000|2025-01-06 05:15:00|91.69|91.19|91.74|91.24|91.8|91.3|91.67|91.17|96
1736140800000|2025-01-06 05:20:00|91.75|91.25|92.03|91.53|92.03|91.53|91.75|91.25|132
1736141100000|2025-01-06 05:25:00|92.02|91.52|92|91.5|92.06|91.56|91.97|91.47|93
1736141400000|2025-01-06 05:30:00|91.98|91.48|92.05|91.55|92.18|91.68|91.97|91.47|147
1736141700000|2025-01-06 05:35:00|92.06|91.56|91.79|91.29|92.1|91.6|91.79|91.29|139
1736142000000|2025-01-06 05:40:00|91.78|91.28|91.73|91.23|91.87|91.37|91.69|91.19|121
1736142300000|2025-01-06 05:45:00|91.72|91.22|91.73|91.23|91.95|91.45|91.69|91.19|150
1736142600000|2025-01-06 05:50:00|91.72|91.22|91.52|91.02|91.74|91.24|91.48|90.98|111
1736142900000|2025-01-06 05:55:00|91.51|91.01|91.47|90.97|91.53|91.03|91.36|90.86|86
1736143200000|2025-01-06 06:00:00|91.48|90.98|91.71|91.21|91.74|91.24|91.42|90.92|96
1736143500000|2025-01-06 06:05:00|91.72|91.22|91.25|90.75|91.72|91.22|91.18|90.68|131
1736143800000|2025-01-06 06:10:00|91.26|90.76|91.16|90.66|91.38|90.88|91.07|90.57|181
1736144100000|2025-01-06 06:15:00|91.17|90.67|91.11|90.61|91.28|90.78|91.02|90.52|229
1736144400000|2025-01-06 06:20:00|91.12|90.62|91.3|90.8|91.36|90.86|91.12|90.62|118
1736144700000|2025-01-06 06:25:00|91.31|90.81|91.34|90.84|91.42|90.92|91.26|90.76|102
1736145000000|2025-01-06 06:30:00|91.35|90.85|91.36|90.86|91.56|91.06|91.35|90.85|124
1736145300000|2025-01-06 06:35:00|91.31|90.81|91.37|90.87|91.43|90.93|91.28|90.78|103
1736145600000|2025-01-06 06:40:00|91.38|90.88|91.59|91.09|91.67|91.17|91.37|90.87|103
1736145900000|2025-01-06 06:45:00|91.58|91.08|91.5|91|91.66|91.16|91.44|90.94|78
1736146200000|2025-01-06 06:50:00|91.49|90.99|91.47|90.97|91.49|90.99|91.27|90.77|99
1736146500000|2025-01-06 06:55:00|91.46|90.96|91.26|90.76|91.46|90.96|91.2|90.7|89
1736146800000|2025-01-06 07:00:00|91.29|90.79|91.17|90.67|91.53|91.03|91.17|90.67|122
1736147100000|2025-01-06 07:05:00|91.18|90.68|91.19|90.69|91.29|90.79|91.04|90.54|159
1736147400000|2025-01-06 07:10:00|91.18|90.68|91.01|90.51|91.29|90.79|91.01|90.51|121
1736147700000|2025-01-06 07:15:00|90.96|90.46|90.55|90.05|90.96|90.46|90.44|89.94|190
1736148000000|2025-01-06 07:20:00|90.56|90.06|90.72|90.22|90.73|90.23|90.49|89.99|175
1736148300000|2025-01-06 07:25:00|90.73|90.23|90.71|90.21|90.78|90.28|90.6|90.1|120
1736148600000|2025-01-06 07:30:00|90.73|90.23|90.97|90.47|91.03|90.53|90.73|90.23|148
1736148900000|2025-01-06 07:35:00|90.95|90.45|90.8|90.3|90.96|90.46|90.79|90.29|85
1736149200000|2025-01-06 07:40:00|90.79|90.29|90.82|90.32|90.83|90.33|90.66|90.16|91
1736149500000|2025-01-06 07:45:00|90.83|90.33|90.87|90.37|91.01|90.51|90.64|90.14|139
1736149800000|2025-01-06 07:50:00|90.86|90.36|90.72|90.22|90.87|90.37|90.69|90.19|100
1736150100000|2025-01-06 07:55:00|90.71|90.21|90.81|90.31|90.82|90.32|90.7|90.2|66
1736150400000|2025-01-06 08:00:00|90.82|90.32|90.93|90.43|91.19|90.69|90.82|90.32|117
1736150700000|2025-01-06 08:05:00|90.96|90.46|90.85|90.35|91.01|90.51|90.77|90.27|111
1736151000000|2025-01-06 08:10:00|90.86|90.36|91|90.5|91.01|90.51|90.82|90.32|86
1736151300000|2025-01-06 08:15:00|91.02|90.52|90.91|90.41|91.09|90.59|90.88|90.38|87
1736151600000|2025-01-06 08:20:00|90.92|90.42|91.12|90.62|91.14|90.64|90.84|90.34|111
1736151900000|2025-01-06 08:25:00|91.13|90.63|91.02|90.52|91.22|90.72|91.02|90.52|135
1736152200000|2025-01-06 08:30:00|91.01|90.51|90.51|90.01|91.01|90.51|90.46|89.96|146
1736152500000|2025-01-06 08:35:00|90.5|90|90.47|89.97|90.52|90.02|90.43|89.93|111
1736152800000|2025-01-06 08:40:00|90.48|89.98|90.42|89.92|90.51|90.01|90.23|89.73|125
1736153100000|2025-01-06 08:45:00|90.43|89.93|90.41|89.91|90.57|90.07|90.31|89.81|198
1736153400000|2025-01-06 08:50:00|90.42|89.92|90.48|89.98|90.64|90.14|90.4|89.9|143
1736153700000|2025-01-06 08:55:00|90.49|89.99|90.37|89.87|90.57|90.07|90.34|89.84|85
1736154000000|2025-01-06 09:00:00|90.39|89.89|90.55|90.05|90.62|90.12|90.39|89.89|137
1736154300000|2025-01-06 09:05:00|90.56|90.06|90.63|90.13|90.64|90.14|90.45|89.95|85
1736154600000|2025-01-06 09:10:00|90.64|90.14|90.78|90.28|90.86|90.36|90.64|90.14|51
1736154900000|2025-01-06 09:15:00|90.79|90.29|90.7|90.2|90.89|90.39|90.63|90.13|70
1736155200000|2025-01-06 09:20:00|90.71|90.21|90.72|90.22|90.81|90.31|90.63|90.13|83
1736155500000|2025-01-06 09:25:00|90.73|90.23|90.49|89.99|90.73|90.23|90.48|89.98|95
1736155800000|2025-01-06 09:30:00|90.47|89.97|90.56|90.06|90.6|90.1|90.3|89.8|94
1736156100000|2025-01-06 09:35:00|90.53|90.03|90.34|89.84|90.58|90.08|90.34|89.84|128
1736156400000|2025-01-06 09:40:00|90.35|89.85|90.29|89.79|90.4|89.9|90.24|89.74|98
1736156700000|2025-01-06 09:45:00|90.28|89.78|90.39|89.89|90.44|89.94|90.25|89.75|91
1736157000000|2025-01-06 09:50:00|90.38|89.88|90.45|89.95|90.56|90.06|90.29|89.79|116
1736157300000|2025-01-06 09:55:00|90.44|89.94|90.54|90.04|90.59|90.09|90.44|89.94|105
1736157600000|2025-01-06 10:00:00|90.55|90.05|90.31|89.81|90.66|90.16|90.23|89.73|138
1736157900000|2025-01-06 10:05:00|90.32|89.82|90.17|89.67|90.32|89.82|90.12|89.62|105
1736158200000|2025-01-06 10:10:00|90.16|89.66|90.26|89.76|90.33|89.83|90.12|89.62|126
1736158500000|2025-01-06 10:15:00|90.27|89.77|90.22|89.72|90.29|89.79|90.17|89.67|96
1736158800000|2025-01-06 10:20:00|90.21|89.71|90.48|89.98|90.51|90.01|90.18|89.68|80
1736159100000|2025-01-06 10:25:00|90.46|89.96|90.49|89.99|90.5|90|90.38|89.88|66
1736159400000|2025-01-06 10:30:00|90.5|90|90.41|89.91|90.53|90.03|90.27|89.77|98
1736159700000|2025-01-06 10:35:00|90.4|89.9|90.69|90.19|90.7|90.2|90.32|89.82|81
1736160000000|2025-01-06 10:40:00|90.7|90.2|90.88|90.38|90.9|90.4|90.69|90.19|93
1736160300000|2025-01-06 10:45:00|90.87|90.37|91.12|90.62|91.12|90.62|90.76|90.26|84
1736160600000|2025-01-06 10:50:00|91.13|90.63|91.2|90.7|91.21|90.71|91|90.5|122
1736160900000|2025-01-06 10:55:00|91.19|90.69|91.32|90.82|91.35|90.85|91.19|90.69|47
1736161200000|2025-01-06 11:00:00|91.33|90.83|91.17|90.67|91.45|90.95|91.03|90.53|111
1736161500000|2025-01-06 11:05:00|91.16|90.66|91.14|90.64|91.32|90.82|91.11|90.61|113
1736161800000|2025-01-06 11:10:00|91.15|90.65|91.13|90.63|91.23|90.73|91.08|90.58|95
1736162100000|2025-01-06 11:15:00|91.12|90.62|91.3|90.8|91.33|90.83|91.11|90.61|87
1736162400000|2025-01-06 11:20:00|91.31|90.81|91.32|90.82|91.35|90.85|91.17|90.67|95
1736162700000|2025-01-06 11:25:00|91.33|90.83|91.38|90.88|91.55|91.05|91.28|90.78|111
1736163000000|2025-01-06 11:30:00|91.4|90.9|91.61|91.11|91.71|91.21|91.39|90.89|149
1736163300000|2025-01-06 11:35:00|91.59|91.09|91.64|91.14|91.96|91.46|91.59|91.09|173
1736163600000|2025-01-06 11:40:00|91.65|91.15|91.49|90.99|91.7|91.2|91.46|90.96|121
1736163900000|2025-01-06 11:45:00|91.48|90.98|91.39|90.89|91.5|91|91.31|90.81|120
1736164200000|2025-01-06 11:50:00|91.38|90.88|91.46|90.96|91.55|91.05|91.38|90.88|94
1736164500000|2025-01-06 11:55:00|91.45|90.95|91.62|91.12|91.64|91.14|91.39|90.89|130
1736164800000|2025-01-06 12:00:00|91.61|91.11|91.69|91.19|91.72|91.22|91.58|91.08|96
1736165100000|2025-01-06 12:05:00|91.71|91.21|91.67|91.17|91.93|91.43|91.67|91.17|147
1736165400000|2025-01-06 12:10:00|91.69|91.19|91.8|91.3|91.91|91.41|91.69|91.19|127
1736165700000|2025-01-06 12:15:00|91.79|91.29|91.55|91.05|91.85|91.35|91.55|91.05|92
1736166000000|2025-01-06 12:20:00|91.54|91.04|91.77|91.27|91.78|91.28|91.53|91.03|157
1736166300000|2025-01-06 12:25:00|91.78|91.28|91.42|90.92|91.78|91.28|91.42|90.92|143
1736166600000|2025-01-06 12:30:00|91.41|90.91|91.22|90.72|91.42|90.92|91.15|90.65|108
1736166900000|2025-01-06 12:35:00|91.24|90.74|91.49|90.99|91.55|91.05|91.24|90.74|98
1736167200000|2025-01-06 12:40:00|91.48|90.98|91.59|91.09|91.63|91.13|91.42|90.92|76
1736167500000|2025-01-06 12:45:00|91.6|91.1|91.52|91.02|91.75|91.25|91.51|91.01|104
1736167800000|2025-01-06 12:50:00|91.51|91.01|91.39|90.89|91.53|91.03|91.23|90.73|97
1736168100000|2025-01-06 12:55:00|91.38|90.88|91.51|91.01|91.62|91.12|91.31|90.81|130
1736168400000|2025-01-06 13:00:00|91.53|91.03|91.52|91.02|91.8|91.3|91.51|91.01|195
1736168700000|2025-01-06 13:05:00|91.51|91.01|91.34|90.84|91.61|91.11|91.31|90.81|157
1736169000000|2025-01-06 13:10:00|91.33|90.83|91.18|90.68|91.48|90.98|91.17|90.67|214
1736169300000|2025-01-06 13:15:00|91.19|90.69|91.13|90.63|91.21|90.71|90.92|90.42|251
1736169600000|2025-01-06 13:20:00|91.14|90.64|91.52|91.02|91.52|91.02|91.13|90.63|157
1736169900000|2025-01-06 13:25:00|91.5|91|91.61|91.11|91.66|91.16|91.48|90.98|142
1736170200000|2025-01-06 13:30:00|91.63|91.13|91.51|91.01|91.8|91.3|91.49|90.99|161
1736170500000|2025-01-06 13:35:00|91.5|91|91.52|91.02|91.67|91.17|91.44|90.94|150
1736170800000|2025-01-06 13:40:00|91.53|91.03|91.75|91.25|91.77|91.27|91.53|91.03|97
1736171100000|2025-01-06 13:45:00|91.74|91.24|91.67|91.17|91.76|91.26|91.58|91.08|119
1736171400000|2025-01-06 13:50:00|91.66|91.16|91.78|91.28|91.83|91.33|91.63|91.13|100
1736171700000|2025-01-06 13:55:00|91.79|91.29|91.81|91.31|91.86|91.36|91.75|91.25|91
1736172000000|2025-01-06 14:00:00|91.82|91.32|92.03|91.53|92.03|91.53|91.74|91.24|93
1736172300000|2025-01-06 14:05:00|92.04|91.54|91.84|91.34|92.05|91.55|91.8|91.3|129
1736172600000|2025-01-06 14:10:00|91.83|91.33|91.67|91.17|91.83|91.33|91.58|91.08|148
1736172900000|2025-01-06 14:15:00|91.66|91.16|90.72|90.22|91.7|91.2|90.68|90.18|336
1736173200000|2025-01-06 14:20:00|90.71|90.21|90.77|90.27|91.07|90.57|90.58|90.08|287
1736173500000|2025-01-06 14:25:00|90.78|90.28|90.98|90.48|91.18|90.68|90.78|90.28|176
1736173800000|2025-01-06 14:30:00|90.99|90.49|91.61|91.11|91.69|91.19|90.9|90.4|300
1736174100000|2025-01-06 14:35:00|91.63|91.13|91.35|90.85|91.65|91.15|91.2|90.7|329
1736174400000|2025-01-06 14:40:00|91.34|90.84|91.59|91.09|91.88|91.38|91.34|90.84|250
1736174700000|2025-01-06 14:45:00|91.6|91.1|92.42|91.92|92.57|92.07|91.6|91.1|347
1736175000000|2025-01-06 14:50:00|92.43|91.93|92.69|92.19|92.96|92.46|92.26|91.76|482
1736175300000|2025-01-06 14:55:00|92.7|92.2|92.28|91.78|92.83|92.33|92.14|91.64|449
1736175600000|2025-01-06 15:00:00|92.29|91.79|92.58|92.08|92.83|92.33|91.95|91.45|470
1736175900000|2025-01-06 15:05:00|92.6|92.1|92.66|92.16|92.77|92.27|92.3|91.8|371
1736176200000|2025-01-06 15:10:00|92.67|92.17|92.82|92.32|92.89|92.39|92.59|92.09|355
1736176500000|2025-01-06 15:15:00|92.83|92.33|93.05|92.55|93.28|92.78|92.74|92.24|308
1736176800000|2025-01-06 15:20:00|93.06|92.56|92.91|92.41|93.28|92.78|92.81|92.31|309
1736177100000|2025-01-06 15:25:00|92.92|92.42|93.13|92.63|93.13|92.63|92.92|92.42|233
1736177400000|2025-01-06 15:30:00|93.14|92.64|92.94|92.44|93.24|92.74|92.85|92.35|252
1736177700000|2025-01-06 15:35:00|92.95|92.45|92.91|92.41|93.1|92.6|92.79|92.29|178
1736178000000|2025-01-06 15:40:00|92.92|92.42|92.99|92.49|93.07|92.57|92.76|92.26|156
1736178300000|2025-01-06 15:45:00|93|92.5|92.74|92.24|93.24|92.74|92.73|92.23|208
1736178600000|2025-01-06 15:50:00|92.75|92.25|93.08|92.58|93.16|92.66|92.69|92.19|156
1736178900000|2025-01-06 15:55:00|93.07|92.57|93.08|92.58|93.28|92.78|92.94|92.44|158
1736179200000|2025-01-06 16:00:00|93.09|92.59|93.23|92.73|93.27|92.77|93.02|92.52|147
1736179500000|2025-01-06 16:05:00|93.22|92.72|94.12|93.62|94.13|93.63|93.22|92.72|117
1736179800000|2025-01-06 16:10:00|94.13|93.63|94.15|93.65|94.23|93.73|93.71|93.21|224
1736180100000|2025-01-06 16:15:00|94.16|93.66|94.12|93.62|94.41|93.91|94.04|93.54|210
1736180400000|2025-01-06 16:20:00|94.11|93.61|94.15|93.65|94.22|93.72|94.08|93.58|150
1736180700000|2025-01-06 16:25:00|94.12|93.62|94.13|93.63|94.16|93.66|93.78|93.28|162
1736181000000|2025-01-06 16:30:00|94.15|93.65|94.05|93.55|94.22|93.72|93.98|93.48|118
1736181300000|2025-01-06 16:35:00|94.07|93.57|93.89|93.39|94.07|93.57|93.67|93.17|213
1736181600000|2025-01-06 16:40:00|93.88|93.38|93.65|93.15|93.88|93.38|93.6|93.1|174
1736181900000|2025-01-06 16:45:00|93.64|93.14|93.15|92.65|93.72|93.22|92.91|92.41|267
1736182200000|2025-01-06 16:50:00|93.14|92.64|93.77|93.27|93.83|93.33|93.14|92.64|273
1736182500000|2025-01-06 16:55:00|93.78|93.28|93.83|93.33|93.94|93.44|93.68|93.18|176
1736182800000|2025-01-06 17:00:00|93.82|93.32|93.4|92.9|93.83|93.33|93.26|92.76|268
1736183100000|2025-01-06 17:05:00|93.39|92.89|93.47|92.97|93.54|93.04|93.18|92.68|258
1736183400000|2025-01-06 17:10:00|93.48|92.98|92.95|92.45|93.48|92.98|92.9|92.4|183
1736183700000|2025-01-06 17:15:00|92.96|92.46|92.91|92.41|93.14|92.64|92.76|92.26|209
1736184000000|2025-01-06 17:20:00|92.92|92.42|93.22|92.72|93.32|92.82|92.91|92.41|171
1736184300000|2025-01-06 17:25:00|93.23|92.73|93.2|92.7|93.29|92.79|93.03|92.53|208
1736184600000|2025-01-06 17:30:00|93.19|92.69|93.38|92.88|93.45|92.95|93.17|92.67|88
1736184900000|2025-01-06 17:35:00|93.36|92.86|92.84|92.34|93.37|92.87|92.84|92.34|165
1736185200000|2025-01-06 17:40:00|92.79|92.29|92.57|92.07|92.85|92.35|92.23|91.73|314
1736185500000|2025-01-06 17:45:00|92.56|92.06|93|92.5|93.1|92.6|92.39|91.89|305
1736185800000|2025-01-06 17:50:00|93.01|92.51|93.09|92.59|93.16|92.66|92.77|92.27|236
1736186100000|2025-01-06 17:55:00|93.1|92.6|93.14|92.64|93.24|92.74|93|92.5|150
1736186400000|2025-01-06 18:00:00|93.13|92.63|92.63|92.13|93.14|92.64|92.57|92.07|251
1736186700000|2025-01-06 18:05:00|92.62|92.12|92.66|92.16|92.77|92.27|92.54|92.04|165
1736187000000|2025-01-06 18:10:00|92.67|92.17|92.79|92.29|92.87|92.37|92.66|92.16|139
1736187300000|2025-01-06 18:15:00|92.8|92.3|92.91|92.41|92.91|92.41|92.74|92.24|139
1736187600000|2025-01-06 18:20:00|92.92|92.42|92.98|92.48|93.17|92.67|92.92|92.42|151
1736187900000|2025-01-06 18:25:00|92.95|92.45|92.97|92.47|93.04|92.54|92.93|92.43|148
1736188200000|2025-01-06 18:30:00|92.98|92.48|93.05|92.55|93.09|92.59|92.92|92.42|126
1736188500000|2025-01-06 18:35:00|93.06|92.56|93.05|92.55|93.12|92.62|93.01|92.51|65
1736188800000|2025-01-06 18:40:00|93.04|92.54|92.87|92.37|93.04|92.54|92.76|92.26|118
1736189100000|2025-01-06 18:45:00|92.88|92.38|92.5|92|92.88|92.38|92.5|92|159
1736189400000|2025-01-06 18:50:00|92.49|91.99|92.73|92.23|92.76|92.26|92.48|91.98|113
1736189700000|2025-01-06 18:55:00|92.71|92.21|92.54|92.04|92.76|92.26|92.53|92.03|95
1736190000000|2025-01-06 19:00:00|92.56|92.06|92.53|92.03|92.63|92.13|92.39|91.89|164
1736190300000|2025-01-06 19:05:00|92.52|92.02|92.68|92.18|92.73|92.23|92.5|92|126
1736190600000|2025-01-06 19:10:00|92.67|92.17|92.76|92.26|92.8|92.3|92.58|92.08|109
1736190900000|2025-01-06 19:15:00|92.77|92.27|93.06|92.56|93.06|92.56|92.73|92.23|64
1736191200000|2025-01-06 19:20:00|93.05|92.55|92.94|92.44|93.05|92.55|92.78|92.28|145
1736191500000|2025-01-06 19:25:00|92.93|92.43|92.82|92.32|92.94|92.44|92.69|92.19|111
1736191800000|2025-01-06 19:30:00|92.77|92.27|92.73|92.23|92.89|92.39|92.66|92.16|132
1736192100000|2025-01-06 19:35:00|92.72|92.22|92.88|92.38|92.89|92.39|92.64|92.14|103
1736192400000|2025-01-06 19:40:00|92.87|92.37|93|92.5|93.03|92.53|92.84|92.34|71
1736192700000|2025-01-06 19:45:00|93.02|92.52|92.84|92.34|93.04|92.54|92.79|92.29|95
1736193000000|2025-01-06 19:50:00|92.85|92.35|92.79|92.29|92.88|92.38|92.76|92.26|95
1736193300000|2025-01-06 19:55:00|92.8|92.3|92.72|92.22|92.81|92.31|92.7|92.2|100
1736193600000|2025-01-06 20:00:00|92.69|92.19|92.69|92.19|92.86|92.36|92.65|92.15|127
1736193900000|2025-01-06 20:05:00|92.71|92.21|92.46|91.96|92.71|92.21|92.43|91.93|121
1736194200000|2025-01-06 20:10:00|92.45|91.95|92.66|92.16|92.66|92.16|92.4|91.9|98
1736194500000|2025-01-06 20:15:00|92.65|92.15|92.72|92.22|92.72|92.22|92.57|92.07|80
1736194800000|2025-01-06 20:20:00|92.73|92.23|92.82|92.32|92.82|92.32|92.66|92.16|79
1736195100000|2025-01-06 20:25:00|92.81|92.31|92.7|92.2|92.81|92.31|92.62|92.12|87
1736195400000|2025-01-06 20:30:00|92.71|92.21|92.78|92.28|92.79|92.29|92.63|92.13|83
1736195700000|2025-01-06 20:35:00|92.79|92.29|92.55|92.05|92.79|92.29|92.47|91.97|91
1736196000000|2025-01-06 20:40:00|92.54|92.04|92.37|91.87|92.55|92.05|92.32|91.82|102
1736196300000|2025-01-06 20:45:00|92.38|91.88|92.05|91.55|92.4|91.9|91.96|91.46|158
1736196600000|2025-01-06 20:50:00|92.07|91.57|92.39|91.89|92.43|91.93|92.04|91.54|178
1736196900000|2025-01-06 20:55:00|92.38|91.88|92.33|91.83|92.4|91.9|92.14|91.64|127
1736197200000|2025-01-06 21:00:00|92.35|91.85|92.08|91.58|92.43|91.93|92.07|91.57|137
1736197500000|2025-01-06 21:05:00|92.09|91.59|91.87|91.37|92.22|91.72|91.87|91.37|95
1736197800000|2025-01-06 21:10:00|91.86|91.36|91.89|91.39|92.05|91.55|91.81|91.31|129
1736198100000|2025-01-06 21:15:00|91.88|91.38|91.83|91.33|92.04|91.54|91.8|91.3|98
1736198400000|2025-01-06 21:20:00|91.82|91.32|91.39|90.89|91.99|91.49|91.38|90.88|177
1736198700000|2025-01-06 21:25:00|91.4|90.9|91.61|91.11|91.62|91.12|91.31|90.81|178
1736199000000|2025-01-06 21:30:00|91.66|91.16|91.95|91.45|92.01|91.51|91.66|91.16|103
1736199300000|2025-01-06 21:35:00|91.94|91.44|91.66|91.16|91.95|91.45|91.56|91.06|183
1736199600000|2025-01-06 21:40:00|91.65|91.15|91.59|91.09|91.66|91.16|91.51|91.01|82
1736199900000|2025-01-06 21:45:00|91.56|91.06|91.9|91.4|91.9|91.4|91.55|91.05|130
1736200200000|2025-01-06 21:50:00|91.95|91.45|91.78|91.28|91.95|91.45|91.69|91.19|92
1736200500000|2025-01-06 21:55:00|91.76|91.26|91.61|91.11|91.76|91.26|91.49|90.99|137
1736200800000|2025-01-06 22:00:00|91.62|91.12|91.55|91.05|91.79|91.29|91.55|91.05|135
1736201100000|2025-01-06 22:05:00|91.54|91.04|91.65|91.15|91.75|91.25|91.46|90.96|155
1736201400000|2025-01-06 22:10:00|91.66|91.16|91.69|91.19|91.7|91.2|91.49|90.99|96
1736201700000|2025-01-06 22:15:00|91.7|91.2|91.68|91.18|91.83|91.33|91.57|91.07|110
1736202000000|2025-01-06 22:20:00|91.69|91.19|91.76|91.26|91.76|91.26|91.49|90.99|68
1736202300000|2025-01-06 22:25:00|91.78|91.28|91.76|91.26|91.81|91.31|91.65|91.15|76
1736202600000|2025-01-06 22:30:00|91.77|91.27|91.93|91.43|91.93|91.43|91.77|91.27|40
1736202900000|2025-01-06 22:35:00|91.92|91.42|91.97|91.47|92.2|91.7|91.91|91.41|72
1736203200000|2025-01-06 22:40:00|91.96|91.46|91.96|91.46|91.99|91.49|91.87|91.37|82
1736203500000|2025-01-06 22:45:00|91.95|91.45|92.24|91.74|92.24|91.74|91.91|91.41|54
1736203800000|2025-01-06 22:50:00|92.22|91.72|92.27|91.77|92.27|91.77|92.18|91.68|71
1736204100000|2025-01-06 22:55:00|92.29|91.79|92.25|91.75|92.45|91.95|92.25|91.75|82
1736204400000|2025-01-06 23:00:00|92.26|91.76|92.01|91.51|92.3|91.8|91.87|91.37|156
1736204700000|2025-01-06 23:05:00|92|91.5|91.83|91.33|92|91.5|91.76|91.26|136
1736205000000|2025-01-06 23:10:00|91.84|91.34|91.54|91.04|91.86|91.36|91.49|90.99|135
1736205300000|2025-01-06 23:15:00|91.55|91.05|91.57|91.07|91.68|91.18|91.32|90.82|163
1736205600000|2025-01-06 23:20:00|91.56|91.06|91.55|91.05|91.57|91.07|91.41|90.91|137
1736205900000|2025-01-06 23:25:00|91.5|91|91.7|91.2|91.7|91.2|91.48|90.98|71
1736206200000|2025-01-06 23:30:00|91.71|91.21|91.45|90.95|91.79|91.29|91.44|90.94|142
1736206500000|2025-01-06 23:35:00|91.46|90.96|91.61|91.11|91.66|91.16|91.44|90.94|81
1736206800000|2025-01-06 23:40:00|91.6|91.1|91.75|91.25|91.76|91.26|91.58|91.08|53
1736207100000|2025-01-06 23:45:00|91.78|91.28|91.93|91.43|91.93|91.43|91.77|91.27|69
1736207400000|2025-01-06 23:50:00|91.94|91.44|91.97|91.47|92.07|91.57|91.89|91.39|54
1736207700000|2025-01-06 23:55:00|91.99|91.49|92.06|91.56|92.1|91.6|91.99|91.49|32
1736208000000|2025-01-07 00:00:00|92.05|91.55|91.55|91.05|92.05|91.55|91.35|90.85|184
1736208300000|2025-01-07 00:05:00|91.56|91.06|91.45|90.95|91.69|91.19|91.34|90.84|156
1736208600000|2025-01-07 00:10:00|91.46|90.96|91.58|91.08|91.58|91.08|91.44|90.94|138
1736208900000|2025-01-07 00:15:00|91.59|91.09|91.96|91.46|92.03|91.53|91.45|90.95|151
1736209200000|2025-01-07 00:20:00|91.95|91.45|91.97|91.47|92.09|91.59|91.84|91.34|147
1736209500000|2025-01-07 00:25:00|91.95|91.45|92|91.5|92.07|91.57|91.82|91.32|173
1736209800000|2025-01-07 00:30:00|91.99|91.49|91.97|91.47|91.99|91.49|91.74|91.24|171
1736210100000|2025-01-07 00:35:00|91.99|91.49|91.91|91.41|92.18|91.68|91.77|91.27|278
1736210400000|2025-01-07 00:40:00|91.9|91.4|91.75|91.25|91.92|91.42|91.68|91.18|222
1736210700000|2025-01-07 00:45:00|91.74|91.24|91.76|91.26|91.82|91.32|91.54|91.04|212
1736211000000|2025-01-07 00:50:00|91.75|91.25|91.74|91.24|91.86|91.36|91.65|91.15|199
1736211300000|2025-01-07 00:55:00|91.73|91.23|91.44|90.94|91.74|91.24|91.41|90.91|125
1736211600000|2025-01-07 01:00:00|91.43|90.93|90.87|90.37|91.61|91.11|90.78|90.28|263
1736211900000|2025-01-07 01:05:00|90.86|90.36|91.05|90.55|91.18|90.68|90.76|90.26|205
1736212200000|2025-01-07 01:10:00|91.02|90.52|91.06|90.56|91.11|90.61|90.94|90.44|143
1736212500000|2025-01-07 01:15:00|91.08|90.58|91.35|90.85|91.47|90.97|91.08|90.58|133
1736212800000|2025-01-07 01:20:00|91.36|90.86|91.56|91.06|91.59|91.09|91.34|90.84|90
1736213100000|2025-01-07 01:25:00|91.55|91.05|91.43|90.93|91.66|91.16|91.37|90.87|151
1736213400000|2025-01-07 01:30:00|91.44|90.94|91.53|91.03|91.79|91.29|91.44|90.94|154
1736213700000|2025-01-07 01:35:00|91.54|91.04|91.65|91.15|91.71|91.21|91.48|90.98|140
1736214000000|2025-01-07 01:40:00|91.67|91.17|91.62|91.12|91.75|91.25|91.52|91.02|100
1736214300000|2025-01-07 01:45:00|91.59|91.09|91.83|91.33|91.83|91.33|91.53|91.03|132
1736214600000|2025-01-07 01:50:00|91.84|91.34|91.98|91.48|92.01|91.51|91.84|91.34|137
1736214900000|2025-01-07 01:55:00|91.99|91.49|92.15|91.65|92.15|91.65|91.84|91.34|98
1736215200000|2025-01-07 02:00:00|92.16|91.66|91.92|91.42|92.26|91.76|91.91|91.41|178
1736215500000|2025-01-07 02:05:00|91.9|91.4|91.85|91.35|91.93|91.43|91.74|91.24|170
1736215800000|2025-01-07 02:10:00|91.84|91.34|91.8|91.3|91.94|91.44|91.8|91.3|107
1736216100000|2025-01-07 02:15:00|91.77|91.27|91.64|91.14|91.95|91.45|91.63|91.13|170
1736216400000|2025-01-07 02:20:00|91.63|91.13|91.37|90.87|91.69|91.19|91.34|90.84|158
1736216700000|2025-01-07 02:25:00|91.38|90.88|91.2|90.7|91.45|90.95|91.13|90.63|138
1736217000000|2025-01-07 02:30:00|91.21|90.71|91.06|90.56|91.35|90.85|91.03|90.53|151
1736217300000|2025-01-07 02:35:00|91.04|90.54|91.12|90.62|91.23|90.73|91.04|90.54|101
1736217600000|2025-01-07 02:40:00|91.09|90.59|91.16|90.66|91.19|90.69|91.05|90.55|87
1736217900000|2025-01-07 02:45:00|91.15|90.65|90.92|90.42|91.2|90.7|90.92|90.42|112
1736218200000|2025-01-07 02:50:00|90.93|90.43|90.92|90.42|91.07|90.57|90.92|90.42|100
1736218500000|2025-01-07 02:55:00|90.93|90.43|90.93|90.43|90.98|90.48|90.8|90.3|101
1736218800000|2025-01-07 03:00:00|90.94|90.44|91.06|90.56|91.08|90.58|90.81|90.31|183
1736219100000|2025-01-07 03:05:00|91.05|90.55|91.26|90.76|91.34|90.84|90.97|90.47|116
1736219400000|2025-01-07 03:10:00|91.27|90.77|91.29|90.79|91.42|90.92|91.22|90.72|129
1736219700000|2025-01-07 03:15:00|91.3|90.8|90.94|90.44|91.36|90.86|90.89|90.39|135
1736220000000|2025-01-07 03:20:00|90.96|90.46|90.92|90.42|91.08|90.58|90.83|90.33|94
1736220300000|2025-01-07 03:25:00|90.91|90.41|90.92|90.42|90.96|90.46|90.83|90.33|121
1736220600000|2025-01-07 03:30:00|90.93|90.43|90.82|90.32|90.95|90.45|90.77|90.27|103
1736220900000|2025-01-07 03:35:00|90.83|90.33|90.94|90.44|91.06|90.56|90.81|90.31|85
1736221200000|2025-01-07 03:40:00|90.92|90.42|91.03|90.53|91.1|90.6|90.92|90.42|61
1736221500000|2025-01-07 03:45:00|91.01|90.51|90.95|90.45|91.05|90.55|90.81|90.31|148
1736221800000|2025-01-07 03:50:00|90.99|90.49|91.26|90.76|91.26|90.76|90.99|90.49|85
1736222100000|2025-01-07 03:55:00|91.27|90.77|91.26|90.76|91.38|90.88|91.22|90.72|86
1736222400000|2025-01-07 04:00:00|91.25|90.75|91.42|90.92|91.52|91.02|91.23|90.73|111
1736222700000|2025-01-07 04:05:00|91.4|90.9|91.34|90.84|91.41|90.91|91.31|90.81|85
1736223000000|2025-01-07 04:10:00|91.33|90.83|91.33|90.83|91.43|90.93|91.22|90.72|76
1736223300000|2025-01-07 04:15:00|91.32|90.82|91.07|90.57|91.32|90.82|91.04|90.54|85
1736223600000|2025-01-07 04:20:00|91.05|90.55|91.1|90.6|91.16|90.66|91|90.5|81
1736223900000|2025-01-07 04:25:00|91.08|90.58|91.04|90.54|91.08|90.58|90.94|90.44|79
1736224200000|2025-01-07 04:30:00|91.05|90.55|91.04|90.54|91.22|90.72|91.02|90.52|73
1736224500000|2025-01-07 04:35:00|91.05|90.55|91.05|90.55|91.13|90.63|91|90.5|73
1736224800000|2025-01-07 04:40:00|91.04|90.54|90.92|90.42|91.05|90.55|90.83|90.33|101
1736225100000|2025-01-07 04:45:00|90.9|90.4|90.93|90.43|90.93|90.43|90.77|90.27|87
1736225400000|2025-01-07 04:50:00|90.92|90.42|90.98|90.48|90.98|90.48|90.86|90.36|69
1736225700000|2025-01-07 04:55:00|90.96|90.46|90.77|90.27|91.01|90.51|90.76|90.26|73
1736226000000|2025-01-07 05:00:00|90.78|90.28|90.84|90.34|90.84|90.34|90.43|89.93|124
1736226300000|2025-01-07 05:05:00|90.82|90.32|90.76|90.26|90.83|90.33|90.68|90.18|101
1736226600000|2025-01-07 05:10:00|90.77|90.27|90.56|90.06|90.84|90.34|90.54|90.04|131
1736226900000|2025-01-07 05:15:00|90.57|90.07|90.77|90.27|90.83|90.33|90.52|90.02|101
1736227200000|2025-01-07 05:20:00|90.79|90.29|90.56|90.06|90.81|90.31|90.5|90|124
1736227500000|2025-01-07 05:25:00|90.58|90.08|90.69|90.19|90.7|90.2|90.54|90.04|85
1736227800000|2025-01-07 05:30:00|90.68|90.18|90.8|90.3|90.81|90.31|90.66|90.16|30
1736228100000|2025-01-07 05:35:00|90.76|90.26|90.8|90.3|90.84|90.34|90.73|90.23|83
1736228400000|2025-01-07 05:40:00|90.79|90.29|90.64|90.14|90.82|90.32|90.59|90.09|81
1736228700000|2025-01-07 05:45:00|90.66|90.16|90.84|90.34|90.91|90.41|90.65|90.15|77
1736229000000|2025-01-07 05:50:00|90.83|90.33|90.87|90.37|90.95|90.45|90.81|90.31|67
1736229300000|2025-01-07 05:55:00|90.88|90.38|91.16|90.66|91.16|90.66|90.88|90.38|62
1736229600000|2025-01-07 06:00:00|91.17|90.67|90.99|90.49|91.22|90.72|90.99|90.49|129
1736229900000|2025-01-07 06:05:00|90.98|90.48|91.33|90.83|91.43|90.93|90.94|90.44|126
1736230200000|2025-01-07 06:10:00|91.34|90.84|91.17|90.67|91.35|90.85|91.15|90.65|101
1736230500000|2025-01-07 06:15:00|91.18|90.68|91.34|90.84|91.43|90.93|91.18|90.68|97
1736230800000|2025-01-07 06:20:00|91.37|90.87|91.38|90.88|91.42|90.92|91.32|90.82|70
1736231100000|2025-01-07 06:25:00|91.35|90.85|91.48|90.98|91.48|90.98|91.32|90.82|67
1736231400000|2025-01-07 06:30:00|91.47|90.97|91.61|91.11|91.66|91.16|91.27|90.77|127
1736231700000|2025-01-07 06:35:00|91.62|91.12|91.91|91.41|91.96|91.46|91.58|91.08|130
1736232000000|2025-01-07 06:40:00|91.93|91.43|91.88|91.38|91.96|91.46|91.74|91.24|104
1736232300000|2025-01-07 06:45:00|91.87|91.37|91.77|91.27|92.01|91.51|91.72|91.22|141
1736232600000|2025-01-07 06:50:00|91.76|91.26|91.99|91.49|92.06|91.56|91.66|91.16|101
1736232900000|2025-01-07 06:55:00|92|91.5|92.03|91.53|92.17|91.67|91.97|91.47|117
1736233200000|2025-01-07 07:00:00|92.02|91.52|92.2|91.7|92.29|91.79|91.94|91.44|131
1736233500000|2025-01-07 07:05:00|92.19|91.69|92.1|91.6|92.24|91.74|92.04|91.54|119
1736233800000|2025-01-07 07:10:00|92.11|91.61|92.17|91.67|92.21|91.71|92.07|91.57|63
1736234100000|2025-01-07 07:15:00|92.16|91.66|91.89|91.39|92.16|91.66|91.84|91.34|148
1736234400000|2025-01-07 07:20:00|91.9|91.4|91.79|91.29|91.95|91.45|91.75|91.25|91
1736234700000|2025-01-07 07:25:00|91.78|91.28|91.7|91.2|91.8|91.3|91.64|91.14|79
1736235000000|2025-01-07 07:30:00|91.69|91.19|91.67|91.17|91.98|91.48|91.61|91.11|90
1736235300000|2025-01-07 07:35:00|91.68|91.18|92.15|91.65|92.16|91.66|91.63|91.13|157
1736235600000|2025-01-07 07:40:00|92.16|91.66|92.04|91.54|92.23|91.73|91.97|91.47|127
1736235900000|2025-01-07 07:45:00|92.03|91.53|91.88|91.38|92.03|91.53|91.84|91.34|62
1736236200000|2025-01-07 07:50:00|91.89|91.39|91.98|91.48|91.99|91.49|91.86|91.36|65
1736236500000|2025-01-07 07:55:00|91.99|91.49|92.16|91.66|92.17|91.67|91.93|91.43|68
1736236800000|2025-01-07 08:00:00|92.17|91.67|92.12|91.62|92.38|91.88|92.08|91.58|103
1736237100000|2025-01-07 08:05:00|92.14|91.64|92.25|91.75|92.29|91.79|92.07|91.57|99
1736237400000|2025-01-07 08:10:00|92.26|91.76|92.05|91.55|92.26|91.76|92.04|91.54|98
1736237700000|2025-01-07 08:15:00|92.04|91.54|92.24|91.74|92.26|91.76|92.01|91.51|120
1736238000000|2025-01-07 08:20:00|92.23|91.73|92.35|91.85|92.41|91.91|92.2|91.7|128
1736238300000|2025-01-07 08:25:00|92.34|91.84|92.56|92.06|92.59|92.09|92.23|91.73|108
1736238600000|2025-01-07 08:30:00|92.57|92.07|92.99|92.49|93.4|92.9|92.56|92.06|221
1736238900000|2025-01-07 08:35:00|92.98|92.48|92.86|92.36|93.03|92.53|92.72|92.22|150
1736239200000|2025-01-07 08:40:00|92.85|92.35|92.95|92.45|92.95|92.45|92.82|92.32|143
1736239500000|2025-01-07 08:45:00|93|92.5|93.26|92.76|93.31|92.81|92.9|92.4|165
1736239800000|2025-01-07 08:50:00|93.24|92.74|92.79|92.29|93.26|92.76|92.75|92.25|164
1736240100000|2025-01-07 08:55:00|92.76|92.26|92.97|92.47|93|92.5|92.73|92.23|133
1736240400000|2025-01-07 09:00:00|92.94|92.44|92.93|92.43|93.17|92.67|92.89|92.39|192
1736240700000|2025-01-07 09:05:00|92.91|92.41|92.74|92.24|92.91|92.41|92.7|92.2|146
1736241000000|2025-01-07 09:10:00|92.77|92.27|92.91|92.41|92.93|92.43|92.76|92.26|126
1736241300000|2025-01-07 09:15:00|92.9|92.4|92.57|92.07|92.9|92.4|92.52|92.02|134
1736241600000|2025-01-07 09:20:00|92.56|92.06|92.37|91.87|92.62|92.12|92.26|91.76|162
1736241900000|2025-01-07 09:25:00|92.38|91.88|92.61|92.11|92.71|92.21|92.36|91.86|108
1736242200000|2025-01-07 09:30:00|92.62|92.12|92.27|91.77|92.62|92.12|92.26|91.76|102
1736242500000|2025-01-07 09:35:00|92.28|91.78|92.27|91.77|92.28|91.78|92.1|91.6|73
1736242800000|2025-01-07 09:40:00|92.26|91.76|92.14|91.64|92.28|91.78|92.1|91.6|78
1736243100000|2025-01-07 09:45:00|92.13|91.63|92.22|91.72|92.29|91.79|91.95|91.45|185
1736243400000|2025-01-07 09:50:00|92.23|91.73|92.47|91.97|92.47|91.97|92.23|91.73|83
1736243700000|2025-01-07 09:55:00|92.48|91.98|92.48|91.98|92.61|92.11|92.4|91.9|80
1736244000000|2025-01-07 10:00:00|92.47|91.97|92.09|91.59|92.47|91.97|92.02|91.52|136
1736244300000|2025-01-07 10:05:00|92.08|91.58|92.01|91.51|92.29|91.79|92.01|91.51|107
1736244600000|2025-01-07 10:10:00|92.02|91.52|91.98|91.48|92.08|91.58|91.92|91.42|129
1736244900000|2025-01-07 10:15:00|91.97|91.47|92.09|91.59|92.11|91.61|91.82|91.32|134
1736245200000|2025-01-07 10:20:00|92.08|91.58|92.22|91.72|92.22|91.72|91.99|91.49|104
1736245500000|2025-01-07 10:25:00|92.21|91.71|92.44|91.94|92.49|91.99|92.18|91.68|98
1736245800000|2025-01-07 10:30:00|92.45|91.95|92.3|91.8|92.62|92.12|92.29|91.79|129
1736246100000|2025-01-07 10:35:00|92.29|91.79|92.6|92.1|92.6|92.1|92.28|91.78|108
1736246400000|2025-01-07 10:40:00|92.62|92.12|92.79|92.29|92.8|92.3|92.62|92.12|153
1736246700000|2025-01-07 10:45:00|92.78|92.28|92.73|92.23|92.94|92.44|92.71|92.21|148
1736247000000|2025-01-07 10:50:00|92.74|92.24|92.76|92.26|92.91|92.41|92.73|92.23|163
1736247300000|2025-01-07 10:55:00|92.75|92.25|92.62|92.12|92.91|92.41|92.61|92.11|119
1736247600000|2025-01-07 11:00:00|92.61|92.11|92.8|92.3|92.86|92.36|92.61|92.11|170
1736247900000|2025-01-07 11:05:00|92.79|92.29|92.68|92.18|92.89|92.39|92.63|92.13|88
1736248200000|2025-01-07 11:10:00|92.7|92.2|92.79|92.29|92.84|92.34|92.64|92.14|76
1736248500000|2025-01-07 11:15:00|92.8|92.3|92.72|92.22|92.89|92.39|92.62|92.12|97
1736248800000|2025-01-07 11:20:00|92.73|92.23|92.59|92.09|92.73|92.23|92.57|92.07|75
1736249100000|2025-01-07 11:25:00|92.58|92.08|92.68|92.18|92.69|92.19|92.57|92.07|55
1736249400000|2025-01-07 11:30:00|92.67|92.17|92.02|91.52|92.67|92.17|92.02|91.52|135
1736249700000|2025-01-07 11:35:00|92.01|91.51|91.7|91.2|92.08|91.58|91.41|90.91|237
1736250000000|2025-01-07 11:40:00|91.71|91.21|91.29|90.79|91.71|91.21|91.29|90.79|291
1736250300000|2025-01-07 11:45:00|91.28|90.78|91.02|90.52|91.35|90.85|90.93|90.43|326
1736250600000|2025-01-07 11:50:00|91.03|90.53|91.49|90.99|91.7|91.2|90.94|90.44|334
1736250900000|2025-01-07 11:55:00|91.48|90.98|91.53|91.03|91.65|91.15|91.28|90.78|193
1736251200000|2025-01-07 12:00:00|91.54|91.04|91.61|91.11|91.72|91.22|91.29|90.79|223
1736251500000|2025-01-07 12:05:00|91.63|91.13|91.33|90.83|91.7|91.2|91.32|90.82|161
1736251800000|2025-01-07 12:10:00|91.34|90.84|91.3|90.8|91.59|91.09|91.28|90.78|172
1736252100000|2025-01-07 12:15:00|91.29|90.79|91.1|90.6|91.53|91.03|91.09|90.59|202
1736252400000|2025-01-07 12:20:00|91.09|90.59|91.03|90.53|91.21|90.71|90.99|90.49|149
1736252700000|2025-01-07 12:25:00|91.04|90.54|90.92|90.42|91.23|90.73|90.92|90.42|131
1736253000000|2025-01-07 12:30:00|90.93|90.43|91.25|90.75|91.3|90.8|90.93|90.43|155
1736253300000|2025-01-07 12:35:00|91.27|90.77|91.4|90.9|91.63|91.13|91.27|90.77|169
1736253600000|2025-01-07 12:40:00|91.37|90.87|91.68|91.18|91.73|91.23|91.32|90.82|169
1736253900000|2025-01-07 12:45:00|91.7|91.2|91.77|91.27|91.82|91.32|91.6|91.1|139
1736254200000|2025-01-07 12:50:00|91.78|91.28|91.61|91.11|91.78|91.28|91.6|91.1|151
1736254500000|2025-01-07 12:55:00|91.59|91.09|91.62|91.12|91.62|91.12|91.48|90.98|108
1736254800000|2025-01-07 13:00:00|91.63|91.13|92.05|91.55|92.12|91.62|91.63|91.13|142
1736255100000|2025-01-07 13:05:00|92.04|91.54|92.02|91.52|92.11|91.61|91.89|91.39|122
1736255400000|2025-01-07 13:10:00|92.03|91.53|92.27|91.77|92.33|91.83|92.03|91.53|78
1736255700000|2025-01-07 13:15:00|92.28|91.78|92.08|91.58|92.34|91.84|92.01|91.51|146
1736256000000|2025-01-07 13:20:00|92.07|91.57|92.62|92.12|92.67|92.17|92.01|91.51|147
1736256300000|2025-01-07 13:25:00|92.63|92.13|92.79|92.29|92.93|92.43|92.6|92.1|151
1736256600000|2025-01-07 13:30:00|92.8|92.3|92.52|92.02|92.9|92.4|92.48|91.98|188
1736256900000|2025-01-07 13:35:00|92.51|92.01|92.6|92.1|92.7|92.2|92.48|91.98|129
1736257200000|2025-01-07 13:40:00|92.61|92.11|92.2|91.7|92.69|92.19|91.96|91.46|195
1736257500000|2025-01-07 13:45:00|92.21|91.71|92.28|91.78|92.49|91.99|92.21|91.71|221
1736257800000|2025-01-07 13:50:00|92.29|91.79|92.07|91.57|92.34|91.84|92|91.5|131
1736258100000|2025-01-07 13:55:00|92.06|91.56|92.03|91.53|92.08|91.58|91.88|91.38|91
1736258400000|2025-01-07 14:00:00|92.08|91.58|92.22|91.72|92.35|91.85|92.08|91.58|80
1736258700000|2025-01-07 14:05:00|92.26|91.76|92.52|92.02|92.57|92.07|92.26|91.76|155
1736259000000|2025-01-07 14:10:00|92.53|92.03|92.1|91.6|92.54|92.04|92.06|91.56|106
1736259300000|2025-01-07 14:15:00|92.11|91.61|92.11|91.61|92.29|91.79|92|91.5|212
1736259600000|2025-01-07 14:20:00|92.12|91.62|92.36|91.86|92.5|92|92.12|91.62|161
1736259900000|2025-01-07 14:25:00|92.37|91.87|92.51|92.01|92.71|92.21|92.28|91.78|164
1736260200000|2025-01-07 14:30:00|92.48|91.98|91.98|91.48|92.67|92.17|91.77|91.27|314
1736260500000|2025-01-07 14:35:00|91.97|91.47|91.97|91.47|92.21|91.71|91.72|91.22|472
1736260800000|2025-01-07 14:40:00|91.96|91.46|92.06|91.56|92.2|91.7|91.78|91.28|349
1736261100000|2025-01-07 14:45:00|92.07|91.57|91.99|91.49|92.33|91.83|91.86|91.36|355
1736261400000|2025-01-07 14:50:00|91.97|91.47|91.97|91.47|92.18|91.68|91.82|91.32|262
1736261700000|2025-01-07 14:55:00|91.96|91.46|90.56|90.06|91.97|91.47|90.15|89.65|440
1736262000000|2025-01-07 15:00:00|90.57|90.07|90.14|89.64|90.9|90.4|89.54|89.04|680
1736262300000|2025-01-07 15:05:00|90.13|89.63|87.72|87.22|90.13|89.63|86.91|86.41|755
1736262600000|2025-01-07 15:10:00|87.73|87.23|86.37|85.87|88.11|87.61|86.34|85.84|761
1736262900000|2025-01-07 15:15:00|86.38|85.88|86.72|86.22|86.82|86.32|85.36|84.86|761
1736263200000|2025-01-07 15:20:00|86.73|86.23|86.41|85.91|86.85|86.35|86.08|85.58|691
1736263500000|2025-01-07 15:25:00|86.4|85.9|86.5|86|86.87|86.37|86.31|85.81|534
1736263800000|2025-01-07 15:30:00|86.49|85.99|86.32|85.82|86.91|86.41|86.29|85.79|513
1736264100000|2025-01-07 15:35:00|86.31|85.81|85.55|85.05|86.5|86|85.41|84.91|526
1736264400000|2025-01-07 15:40:00|85.53|85.03|85.02|84.52|86.01|85.51|84.55|84.05|694
1736264700000|2025-01-07 15:45:00|85.01|84.51|85.96|85.46|85.97|85.47|84.37|83.87|629
1736265000000|2025-01-07 15:50:00|85.97|85.47|86.08|85.58|86.36|85.86|85.7|85.2|503
1736265300000|2025-01-07 15:55:00|86.09|85.59|85.74|85.24|86.28|85.78|85.74|85.24|446
1736265600000|2025-01-07 16:00:00|85.72|85.22|85.7|85.2|85.93|85.43|85.14|84.64|537
1736265900000|2025-01-07 16:05:00|85.71|85.21|85.81|85.31|86.07|85.57|85.39|84.89|440
1736266200000|2025-01-07 16:10:00|85.82|85.32|85.89|85.39|85.92|85.42|85.51|85.01|448
1736266500000|2025-01-07 16:15:00|85.88|85.38|85.84|85.34|86.04|85.54|85.57|85.07|411
1736266800000|2025-01-07 16:20:00|85.85|85.35|86.19|85.69|86.33|85.83|85.85|85.35|342
1736267100000|2025-01-07 16:25:00|86.18|85.68|86.32|85.82|86.38|85.88|86.13|85.63|238
1736267400000|2025-01-07 16:30:00|86.34|85.84|86.44|85.94|86.49|85.99|86.22|85.72|190
1736267700000|2025-01-07 16:35:00|86.46|85.96|86.5|86|86.5|86|86.09|85.59|196
1736268000000|2025-01-07 16:40:00|86.51|86.01|86.42|85.92|86.53|86.03|86.4|85.9|134
1736268300000|2025-01-07 16:45:00|86.41|85.91|85.74|85.24|86.41|85.91|85.72|85.22|158
1736268600000|2025-01-07 16:50:00|85.75|85.25|85.42|84.92|85.84|85.34|85.41|84.91|147
1736268900000|2025-01-07 16:55:00|85.45|84.95|85.24|84.74|85.46|84.96|85.23|84.73|123
1736269200000|2025-01-07 17:00:00|85.25|84.75|85.72|85.22|85.8|85.3|85.25|84.75|226
1736269500000|2025-01-07 17:05:00|85.73|85.23|85.54|85.04|85.74|85.24|85.51|85.01|229
1736269800000|2025-01-07 17:10:00|85.55|85.05|85.5|85|85.7|85.2|85.41|84.91|211
1736270100000|2025-01-07 17:15:00|85.51|85.01|85.66|85.16|85.8|85.3|85.46|84.96|251
1736270400000|2025-01-07 17:20:00|85.65|85.15|85.26|84.76|85.65|85.15|85.26|84.76|192
1736270700000|2025-01-07 17:25:00|85.27|84.77|85.13|84.63|85.27|84.77|85.08|84.58|135
1736271000000|2025-01-07 17:30:00|85.14|84.64|85.15|84.65|85.27|84.77|85.01|84.51|281
1736271300000|2025-01-07 17:35:00|85.14|84.64|85.6|85.1|85.6|85.1|84.82|84.32|373
1736271600000|2025-01-07 17:40:00|85.59|85.09|85.14|84.64|85.76|85.26|85.13|84.63|241
1736271900000|2025-01-07 17:45:00|85.13|84.63|84.72|84.22|85.3|84.8|84.52|84.02|442
1736272200000|2025-01-07 17:50:00|84.73|84.23|84.7|84.2|84.88|84.38|84.61|84.11|342
1736272500000|2025-01-07 17:55:00|84.69|84.19|84.96|84.46|85.09|84.59|84.66|84.16|343
1736272800000|2025-01-07 18:00:00|84.95|84.45|85.27|84.77|85.28|84.78|84.71|84.21|322
1736273100000|2025-01-07 18:05:00|85.26|84.76|85.4|84.9|85.4|84.9|85.12|84.62|187
1736273400000|2025-01-07 18:10:00|85.39|84.89|85|84.5|85.45|84.95|85|84.5|185
1736273700000|2025-01-07 18:15:00|84.97|84.47|84.78|84.28|85|84.5|84.59|84.09|228
1736274000000|2025-01-07 18:20:00|84.79|84.29|84.55|84.05|84.86|84.36|84.54|84.04|199
1736274300000|2025-01-07 18:25:00|84.58|84.08|84.37|83.87|84.7|84.2|84.31|83.81|209
1736274600000|2025-01-07 18:30:00|84.36|83.86|84.31|83.81|84.47|83.97|84.08|83.58|227
1736274900000|2025-01-07 18:35:00|84.32|83.82|84.15|83.65|84.47|83.97|84.01|83.51|398
1736275200000|2025-01-07 18:40:00|84.18|83.68|83.83|83.33|84.28|83.78|83.75|83.25|270
1736275500000|2025-01-07 18:45:00|83.84|83.34|83.86|83.36|83.99|83.49|83.75|83.25|352
1736275800000|2025-01-07 18:50:00|83.85|83.35|84.47|83.97|84.57|84.07|83.85|83.35|285
1736276100000|2025-01-07 18:55:00|84.48|83.98|84.13|83.63|84.48|83.98|84.13|83.63|153
1736276400000|2025-01-07 19:00:00|84.12|83.62|84.01|83.51|84.43|83.93|84.01|83.51|258
1736276700000|2025-01-07 19:05:00|84|83.5|84.37|83.87|84.38|83.88|83.81|83.31|246
1736277000000|2025-01-07 19:10:00|84.36|83.86|84.43|83.93|84.48|83.98|84.28|83.78|165
1736277300000|2025-01-07 19:15:00|84.42|83.92|84.07|83.57|84.59|84.09|84.06|83.56|203
1736277600000|2025-01-07 19:20:00|84.08|83.58|83.68|83.18|84.1|83.6|83.63|83.13|225
1736277900000|2025-01-07 19:25:00|83.69|83.19|83.97|83.47|83.98|83.48|83.64|83.14|201
1736278200000|2025-01-07 19:30:00|83.96|83.46|83.77|83.27|84.01|83.51|83.75|83.25|220
1736278500000|2025-01-07 19:35:00|83.78|83.28|83.51|83.01|83.97|83.47|83.49|82.99|260
1736278800000|2025-01-07 19:40:00|83.5|83|83.63|83.13|83.7|83.2|83.25|82.75|428
1736279100000|2025-01-07 19:45:00|83.66|83.16|83.2|82.7|83.82|83.32|83.19|82.69|281
1736279400000|2025-01-07 19:50:00|83.21|82.71|82.95|82.45|83.23|82.73|82.85|82.35|196
1736279700000|2025-01-07 19:55:00|82.96|82.46|83.05|82.55|83.26|82.76|82.95|82.45|150
1736280000000|2025-01-07 20:00:00|83.04|82.54|83.18|82.68|83.23|82.73|82.79|82.29|288
1736280300000|2025-01-07 20:05:00|83.19|82.69|83.49|82.99|83.61|83.11|83.15|82.65|290
1736280600000|2025-01-07 20:10:00|83.48|82.98|83.43|82.93|83.48|82.98|83.11|82.61|236
1736280900000|2025-01-07 20:15:00|83.44|82.94|83.32|82.82|83.6|83.1|83.21|82.71|245
1736281200000|2025-01-07 20:20:00|83.31|82.81|83.14|82.64|83.44|82.94|83.1|82.6|251
1736281500000|2025-01-07 20:25:00|83.13|82.63|83.15|82.65|83.25|82.75|83.05|82.55|186
1736281800000|2025-01-07 20:30:00|83.16|82.66|82.93|82.43|83.22|82.72|82.87|82.37|255
1736282100000|2025-01-07 20:35:00|82.94|82.44|82.86|82.36|83.05|82.55|82.79|82.29|282
1736282400000|2025-01-07 20:40:00|82.85|82.35|82.45|81.95|83.07|82.57|82.37|81.87|284
1736282700000|2025-01-07 20:45:00|82.44|81.94|82.73|82.23|82.74|82.24|82.21|81.71|354
1736283000000|2025-01-07 20:50:00|82.74|82.24|83.02|82.52|83.13|82.63|82.74|82.24|346
1736283300000|2025-01-07 20:55:00|83.03|82.53|83.04|82.54|83.06|82.56|82.68|82.18|270
1736283600000|2025-01-07 21:00:00|83.03|82.53|83.33|82.83|83.33|82.83|82.95|82.45|329
1736283900000|2025-01-07 21:05:00|83.34|82.84|83.34|82.84|83.44|82.94|83.26|82.76|177
1736284200000|2025-01-07 21:10:00|83.33|82.83|83.56|83.06|83.57|83.07|83.33|82.83|166
1736284500000|2025-01-07 21:15:00|83.55|83.05|83.72|83.22|83.75|83.25|83.42|82.92|162
1736284800000|2025-01-07 21:20:00|83.71|83.21|83.31|82.81|83.71|83.21|83.2|82.7|144
1736285100000|2025-01-07 21:25:00|83.32|82.82|83.42|82.92|83.43|82.93|83.31|82.81|57
1736285400000|2025-01-07 21:30:00|83.45|82.95|83.42|82.92|83.51|83.01|83.33|82.83|133
1736285700000|2025-01-07 21:35:00|83.41|82.91|82.94|82.44|83.41|82.91|82.9|82.4|129
1736286000000|2025-01-07 21:40:00|82.93|82.43|82.93|82.43|82.98|82.48|82.66|82.16|218
1736286300000|2025-01-07 21:45:00|82.94|82.44|82.84|82.34|83.02|82.52|82.73|82.23|226
1736286600000|2025-01-07 21:50:00|82.85|82.35|82.91|82.41|82.99|82.49|82.68|82.18|173
1736286900000|2025-01-07 21:55:00|82.92|82.42|82.35|81.85|82.95|82.45|82.35|81.85|190
1736287200000|2025-01-07 22:00:00|82.34|81.84|82.25|81.75|82.37|81.87|81.89|81.39|405
1736287500000|2025-01-07 22:05:00|82.29|81.79|82.77|82.27|82.84|82.34|82.29|81.79|223
1736287800000|2025-01-07 22:10:00|82.76|82.26|82.86|82.36|82.88|82.38|82.54|82.04|177
1736288100000|2025-01-07 22:15:00|82.85|82.35|82.61|82.11|82.91|82.41|82.54|82.04|195
1736288400000|2025-01-07 22:20:00|82.62|82.12|82.75|82.25|82.82|82.32|82.56|82.06|69
1736288700000|2025-01-07 22:25:00|82.74|82.24|82.52|82.02|82.75|82.25|82.48|81.98|92
1736289000000|2025-01-07 22:30:00|82.51|82.01|82.7|82.2|82.7|82.2|82.37|81.87|93
1736289300000|2025-01-07 22:35:00|82.69|82.19|83.1|82.6|83.13|82.63|82.69|82.19|66
1736289600000|2025-01-07 22:40:00|83.11|82.61|82.95|82.45|83.12|82.62|82.92|82.42|82
1736289900000|2025-01-07 22:45:00|82.94|82.44|82.92|82.42|82.97|82.47|82.86|82.36|42
1736290200000|2025-01-07 22:50:00|82.91|82.41|82.92|82.42|82.92|82.42|82.86|82.36|33
1736290500000|2025-01-07 22:55:00|82.93|82.43|83.23|82.73|83.24|82.74|82.92|82.42|68
1736290800000|2025-01-07 23:00:00|83.2|82.7|82.56|82.06|83.21|82.71|82.49|81.99|171
1736291100000|2025-01-07 23:05:00|82.57|82.07|82.49|81.99|82.68|82.18|82.38|81.88|146
1736291400000|2025-01-07 23:10:00|82.48|81.98|82.43|81.93|82.6|82.1|82.35|81.85|152
1736291700000|2025-01-07 23:15:00|82.42|81.92|82.68|82.18|82.73|82.23|82.39|81.89|142
1736292000000|2025-01-07 23:20:00|82.69|82.19|82.9|82.4|82.94|82.44|82.68|82.18|117
1736292300000|2025-01-07 23:25:00|82.92|82.42|82.89|82.39|82.98|82.48|82.84|82.34|93
1736292600000|2025-01-07 23:30:00|82.9|82.4|82.82|82.32|82.9|82.4|82.7|82.2|102
1736292900000|2025-01-07 23:35:00|82.81|82.31|82.81|82.31|82.86|82.36|82.71|82.21|96
1736293200000|2025-01-07 23:40:00|82.8|82.3|82.57|82.07|82.87|82.37|82.56|82.06|53
1736293500000|2025-01-07 23:45:00|82.56|82.06|82.39|81.89|82.57|82.07|82.38|81.88|123
1736293800000|2025-01-07 23:50:00|82.38|81.88|82.34|81.84|82.53|82.03|82.29|81.79|112
1736294100000|2025-01-07 23:55:00|82.33|81.83|82.3|81.8|82.4|81.9|82.29|81.79|76
1736294400000|2025-01-08 00:00:00|82.31|81.81|82.27|81.77|82.79|82.29|82.26|81.76|248
1736294700000|2025-01-08 00:05:00|82.28|81.78|82.71|82.21|82.73|82.23|82.27|81.77|232
1736295000000|2025-01-08 00:10:00|82.73|82.23|82.99|82.49|83.03|82.53|82.7|82.2|153
1736295300000|2025-01-08 00:15:00|82.98|82.48|83.43|82.93|83.43|82.93|82.92|82.42|130
1736295600000|2025-01-08 00:20:00|83.42|82.92|83.25|82.75|83.42|82.92|83.04|82.54|183
1736295900000|2025-01-08 00:25:00|83.26|82.76|83.17|82.67|83.45|82.95|83.14|82.64|140
1736296200000|2025-01-08 00:30:00|83.18|82.68|83.24|82.74|83.29|82.79|82.83|82.33|233
1736296500000|2025-01-08 00:35:00|83.25|82.75|83.37|82.87|83.38|82.88|83.22|82.72|135
1736296800000|2025-01-08 00:40:00|83.36|82.86|83.59|83.09|83.59|83.09|83.27|82.77|118
1736297100000|2025-01-08 00:45:00|83.58|83.08|83.37|82.87|83.58|83.08|83.27|82.77|191
1736297400000|2025-01-08 00:50:00|83.36|82.86|83.29|82.79|83.45|82.95|83.2|82.7|146
1736297700000|2025-01-08 00:55:00|83.27|82.77|83.47|82.97|83.52|83.02|83.25|82.75|120
1736298000000|2025-01-08 01:00:00|83.46|82.96|82.95|82.45|83.46|82.96|82.91|82.41|170
1736298300000|2025-01-08 01:05:00|82.94|82.44|83.03|82.53|83.13|82.63|82.84|82.34|202
1736298600000|2025-01-08 01:10:00|83.04|82.54|82.63|82.13|83.04|82.54|82.59|82.09|148
1736298900000|2025-01-08 01:15:00|82.62|82.12|82.8|82.3|82.85|82.35|82.56|82.06|151
1736299200000|2025-01-08 01:20:00|82.78|82.28|82.77|82.27|82.97|82.47|82.72|82.22|115
1736299500000|2025-01-08 01:25:00|82.76|82.26|82.66|82.16|82.76|82.26|82.64|82.14|128
1736299800000|2025-01-08 01:30:00|82.65|82.15|82.77|82.27|82.87|82.37|82.63|82.13|171
1736300100000|2025-01-08 01:35:00|82.78|82.28|82.41|81.91|82.84|82.34|82.35|81.85|171
1736300400000|2025-01-08 01:40:00|82.43|81.93|82.31|81.81|82.43|81.93|82.22|81.72|150
1736300700000|2025-01-08 01:45:00|82.32|81.82|82.01|81.51|82.34|81.84|81.94|81.44|165
1736301000000|2025-01-08 01:50:00|82|81.5|82.32|81.82|82.34|81.84|81.71|81.21|227
1736301300000|2025-01-08 01:55:00|82.33|81.83|82.77|82.27|82.77|82.27|82.32|81.82|116
1736301600000|2025-01-08 02:00:00|82.79|82.29|82.47|81.97|82.79|82.29|82.26|81.76|186
1736301900000|2025-01-08 02:05:00|82.48|81.98|82.77|82.27|82.8|82.3|82.42|81.92|111
1736302200000|2025-01-08 02:10:00|82.76|82.26|82.76|82.26|83.04|82.54|82.73|82.23|171
1736302500000|2025-01-08 02:15:00|82.77|82.27|82.8|82.3|82.87|82.37|82.65|82.15|165
1736302800000|2025-01-08 02:20:00|82.83|82.33|82.8|82.3|82.94|82.44|82.72|82.22|171
1736303100000|2025-01-08 02:25:00|82.81|82.31|82.82|82.32|83.11|82.61|82.77|82.27|182
1736303400000|2025-01-08 02:30:00|82.81|82.31|82.84|82.34|83.07|82.57|82.8|82.3|202
1736303700000|2025-01-08 02:35:00|82.83|82.33|82.78|82.28|82.88|82.38|82.65|82.15|162
1736304000000|2025-01-08 02:40:00|82.76|82.26|82.66|82.16|82.92|82.42|82.6|82.1|151
1736304300000|2025-01-08 02:45:00|82.65|82.15|82.58|82.08|82.67|82.17|82.45|81.95|170
1736304600000|2025-01-08 02:50:00|82.56|82.06|82.16|81.66|82.57|82.07|82.11|81.61|113
1736304900000|2025-01-08 02:55:00|82.17|81.67|82.04|81.54|82.21|81.71|82.04|81.54|102
1736305200000|2025-01-08 03:00:00|82.02|81.52|81.41|80.91|82.06|81.56|81.37|80.87|373
1736305500000|2025-01-08 03:05:00|81.4|80.9|81.36|80.86|81.52|81.02|81.06|80.56|472
1736305800000|2025-01-08 03:10:00|81.37|80.87|81.31|80.81|81.58|81.08|81.15|80.65|380
1736306100000|2025-01-08 03:15:00|81.33|80.83|81.81|81.31|81.94|81.44|81.32|80.82|405
1736306400000|2025-01-08 03:20:00|81.8|81.3|82.13|81.63|82.15|81.65|81.71|81.21|262
1736306700000|2025-01-08 03:25:00|82.14|81.64|81.65|81.15|82.21|81.71|81.65|81.15|177
1736307000000|2025-01-08 03:30:00|81.64|81.14|81.83|81.33|81.83|81.33|81.5|81|259
1736307300000|2025-01-08 03:35:00|81.85|81.35|81.44|80.94|81.91|81.41|81.44|80.94|206
1736307600000|2025-01-08 03:40:00|81.45|80.95|81.66|81.16|81.72|81.22|81.41|80.91|250
1736307900000|2025-01-08 03:45:00|81.64|81.14|81.74|81.24|81.75|81.25|81.22|80.72|349
1736308200000|2025-01-08 03:50:00|81.75|81.25|81.47|80.97|81.77|81.27|81.39|80.89|283
1736308500000|2025-01-08 03:55:00|81.46|80.96|81.65|81.15|81.76|81.26|81.33|80.83|253
1736308800000|2025-01-08 04:00:00|81.64|81.14|81.17|80.67|81.69|81.19|81.1|80.6|212
1736309100000|2025-01-08 04:05:00|81.16|80.66|81.84|81.34|81.85|81.35|81.15|80.65|272
1736309400000|2025-01-08 04:10:00|81.83|81.33|81.64|81.14|82.04|81.54|81.64|81.14|238
1736309700000|2025-01-08 04:15:00|81.63|81.13|81.42|80.92|81.65|81.15|81.38|80.88|255
1736310000000|2025-01-08 04:20:00|81.41|80.91|81.14|80.64|81.41|80.91|81.14|80.64|250
1736310300000|2025-01-08 04:25:00|81.13|80.63|81.32|80.82|81.45|80.95|80.98|80.48|215
1736310600000|2025-01-08 04:30:00|81.31|80.81|80.79|80.29|81.46|80.96|80.78|80.28|277
1736310900000|2025-01-08 04:35:00|80.8|80.3|81.11|80.61|81.21|80.71|80.77|80.27|313
1736311200000|2025-01-08 04:40:00|81.1|80.6|80.8|80.3|81.22|80.72|80.78|80.28|260
1736311500000|2025-01-08 04:45:00|80.82|80.32|81.09|80.59|81.24|80.74|80.67|80.17|355
1736311800000|2025-01-08 04:50:00|81.1|80.6|80.93|80.43|81.24|80.74|80.74|80.24|280
1736312100000|2025-01-08 04:55:00|80.95|80.45|80.82|80.32|81.03|80.53|80.76|80.26|199
1736312400000|2025-01-08 05:00:00|80.81|80.31|80.9|80.4|81.01|80.51|80.5|80|307
1736312700000|2025-01-08 05:05:00|80.91|80.41|80.69|80.19|81.03|80.53|80.43|79.93|279
1736313000000|2025-01-08 05:10:00|80.68|80.18|80.89|80.39|81.03|80.53|80.67|80.17|226
1736313300000|2025-01-08 05:15:00|80.9|80.4|81.13|80.63|81.16|80.66|80.83|80.33|285
1736313600000|2025-01-08 05:20:00|81.14|80.64|81.13|80.63|81.23|80.73|80.99|80.49|185
1736313900000|2025-01-08 05:25:00|81.14|80.64|81.58|81.08|81.59|81.09|81.13|80.63|175
1736314200000|2025-01-08 05:30:00|81.6|81.1|81.45|80.95|81.67|81.17|81.28|80.78|239
1736314500000|2025-01-08 05:35:00|81.44|80.94|81.29|80.79|81.44|80.94|81.18|80.68|160
1736314800000|2025-01-08 05:40:00|81.3|80.8|81.23|80.73|81.42|80.92|81.21|80.71|155
1736315100000|2025-01-08 05:45:00|81.27|80.77|81.05|80.55|81.29|80.79|80.99|80.49|155
1736315400000|2025-01-08 05:50:00|81.04|80.54|80.83|80.33|81.11|80.61|80.79|80.29|145
1736315700000|2025-01-08 05:55:00|80.84|80.34|80.88|80.38|80.99|80.49|80.7|80.2|174
1736316000000|2025-01-08 06:00:00|80.89|80.39|81.2|80.7|81.21|80.71|80.84|80.34|196
1736316300000|2025-01-08 06:05:00|81.21|80.71|81.11|80.61|81.31|80.81|81.04|80.54|157
1736316600000|2025-01-08 06:10:00|81.1|80.6|81.11|80.61|81.12|80.62|80.99|80.49|151
1736316900000|2025-01-08 06:15:00|81.12|80.62|80.43|79.93|81.19|80.69|80.43|79.93|205
1736317200000|2025-01-08 06:20:00|80.44|79.94|80.57|80.07|80.73|80.23|80.42|79.92|207
1736317500000|2025-01-08 06:25:00|80.53|80.03|80.2|79.7|80.58|80.08|80.2|79.7|127
1736317800000|2025-01-08 06:30:00|80.19|79.69|80.43|79.93|80.48|79.98|80.03|79.53|349
1736318100000|2025-01-08 06:35:00|80.44|79.94|79.72|79.22|80.48|79.98|79.7|79.2|436
1736318400000|2025-01-08 06:40:00|79.74|79.24|79.94|79.44|80.14|79.64|79.74|79.24|419
1736318700000|2025-01-08 06:45:00|79.95|79.45|79.7|79.2|80.21|79.71|79.61|79.11|407
1736319000000|2025-01-08 06:50:00|79.69|79.19|79.2|78.7|79.72|79.22|79.1|78.6|414
1736319300000|2025-01-08 06:55:00|79.19|78.69|79.03|78.53|79.33|78.83|79.02|78.52|327
1736319600000|2025-01-08 07:00:00|79.02|78.52|79.64|79.14|79.65|79.15|79.01|78.51|419
1736319900000|2025-01-08 07:05:00|79.63|79.13|79.92|79.42|79.92|79.42|79.52|79.02|254
1736320200000|2025-01-08 07:10:00|79.94|79.44|79.88|79.38|80.02|79.52|79.78|79.28|202
1736320500000|2025-01-08 07:15:00|79.87|79.37|79.8|79.3|79.93|79.43|79.56|79.06|279
1736320800000|2025-01-08 07:20:00|79.81|79.31|79.96|79.46|80.14|79.64|79.81|79.31|153
1736321100000|2025-01-08 07:25:00|79.95|79.45|80|79.5|80.01|79.51|79.76|79.26|150
1736321400000|2025-01-08 07:30:00|79.99|79.49|79.84|79.34|80.13|79.63|79.81|79.31|198
1736321700000|2025-01-08 07:35:00|79.83|79.33|80.14|79.64|80.14|79.64|79.81|79.31|105
1736322000000|2025-01-08 07:40:00|80.15|79.65|80.25|79.75|80.28|79.78|80.01|79.51|132
1736322300000|2025-01-08 07:45:00|80.23|79.73|80.32|79.82|80.32|79.82|80.05|79.55|164
1736322600000|2025-01-08 07:50:00|80.33|79.83|80.68|80.18|80.69|80.19|80.33|79.83|155
1736322900000|2025-01-08 07:55:00|80.66|80.16|80.46|79.96|80.69|80.19|80.43|79.93|117
1736323200000|2025-01-08 08:00:00|80.45|79.95|80.69|80.19|80.7|80.2|80.43|79.93|193
1736323500000|2025-01-08 08:05:00|80.7|80.2|80.52|80.02|80.7|80.2|80.52|80.02|109
1736323800000|2025-01-08 08:10:00|80.53|80.03|80.73|80.23|80.81|80.31|80.53|80.03|155
1736324100000|2025-01-08 08:15:00|80.72|80.22|81.33|80.83|81.53|81.03|80.6|80.1|283
1736324400000|2025-01-08 08:20:00|81.34|80.84|81.16|80.66|81.35|80.85|81.12|80.62|187
1736324700000|2025-01-08 08:25:00|81.15|80.65|81.23|80.73|81.3|80.8|81.1|80.6|146
1736325000000|2025-01-08 08:30:00|81.21|80.71|81.15|80.65|81.27|80.77|81.1|80.6|186
1736325300000|2025-01-08 08:35:00|81.14|80.64|81.01|80.51|81.31|80.81|80.93|80.43|181
1736325600000|2025-01-08 08:40:00|81.02|80.52|81.1|80.6|81.18|80.68|80.99|80.49|155
1736325900000|2025-01-08 08:45:00|81.09|80.59|81.05|80.55|81.11|80.61|80.9|80.4|205
1736326200000|2025-01-08 08:50:00|81.04|80.54|80.92|80.42|81.04|80.54|80.91|80.41|169
1736326500000|2025-01-08 08:55:00|80.93|80.43|80.74|80.24|81.06|80.56|80.72|80.22|184
1736326800000|2025-01-08 09:00:00|80.73|80.23|80.89|80.39|80.92|80.42|80.61|80.11|209
1736327100000|2025-01-08 09:05:00|80.86|80.36|80.87|80.37|81.03|80.53|80.8|80.3|160
1736327400000|2025-01-08 09:10:00|80.86|80.36|80.95|80.45|80.96|80.46|80.78|80.28|114
1736327700000|2025-01-08 09:15:00|80.94|80.44|81.15|80.65|81.2|80.7|80.94|80.44|121
1736328000000|2025-01-08 09:20:00|81.14|80.64|81.08|80.58|81.18|80.68|81.07|80.57|112
1736328300000|2025-01-08 09:25:00|81.07|80.57|80.93|80.43|81.1|80.6|80.92|80.42|92
1736328600000|2025-01-08 09:30:00|80.92|80.42|80.51|80.01|80.96|80.46|80.46|79.96|156
1736328900000|2025-01-08 09:35:00|80.52|80.02|80.55|80.05|80.67|80.17|80.46|79.96|180
1736329200000|2025-01-08 09:40:00|80.56|80.06|80.66|80.16|80.75|80.25|80.51|80.01|125
1736329500000|2025-01-08 09:45:00|80.67|80.17|80.46|79.96|80.78|80.28|80.43|79.93|113
1736329800000|2025-01-08 09:50:00|80.47|79.97|80.54|80.04|80.55|80.05|80.37|79.87|100
1736330100000|2025-01-08 09:55:00|80.53|80.03|80.19|79.69|80.53|80.03|80.17|79.67|62
1736330400000|2025-01-08 10:00:00|80.2|79.7|80.61|80.11|80.61|80.11|80.2|79.7|193
1736330700000|2025-01-08 10:05:00|80.6|80.1|80.7|80.2|80.73|80.23|80.59|80.09|120
1736331000000|2025-01-08 10:10:00|80.71|80.21|80.5|80|80.71|80.21|80.38|79.88|120
1736331300000|2025-01-08 10:15:00|80.49|79.99|80.71|80.21|80.84|80.34|80.41|79.91|180
1736331600000|2025-01-08 10:20:00|80.69|80.19|80.79|80.29|80.8|80.3|80.63|80.13|107
1736331900000|2025-01-08 10:25:00|80.81|80.31|81.04|80.54|81.05|80.55|80.77|80.27|160
1736332200000|2025-01-08 10:30:00|81.05|80.55|80.55|80.05|81.08|80.58|80.55|80.05|185
1736332500000|2025-01-08 10:35:00|80.56|80.06|80.71|80.21|80.74|80.24|80.52|80.02|116
1736332800000|2025-01-08 10:40:00|80.7|80.2|80.53|80.03|80.74|80.24|80.52|80.02|81
1736333100000|2025-01-08 10:45:00|80.54|80.04|80.38|79.88|80.55|80.05|80.32|79.82|123
1736333400000|2025-01-08 10:50:00|80.36|79.86|80.51|80.01|80.55|80.05|80.36|79.86|67
1736333700000|2025-01-08 10:55:00|80.5|80|80.61|80.11|80.66|80.16|80.41|79.91|102
1736334000000|2025-01-08 11:00:00|80.62|80.12|80.62|80.12|80.68|80.18|80.5|80|171
1736334300000|2025-01-08 11:05:00|80.61|80.11|80.3|79.8|80.66|80.16|80.24|79.74|141
1736334600000|2025-01-08 11:10:00|80.27|79.77|80.11|79.61|80.38|79.88|80|79.5|159
1736334900000|2025-01-08 11:15:00|80.13|79.63|80.2|79.7|80.28|79.78|80.1|79.6|167
1736335200000|2025-01-08 11:20:00|80.19|79.69|80.3|79.8|80.3|79.8|80.07|79.57|162
1736335500000|2025-01-08 11:25:00|80.31|79.81|80.11|79.61|80.39|79.89|80.02|79.52|115
1736335800000|2025-01-08 11:30:00|80.12|79.62|79.58|79.08|80.19|79.69|79.35|78.85|288
1736336100000|2025-01-08 11:35:00|79.59|79.09|79.33|78.83|79.81|79.31|79.31|78.81|432
1736336400000|2025-01-08 11:40:00|79.34|78.84|79.6|79.1|79.71|79.21|79.24|78.74|347
1736336700000|2025-01-08 11:45:00|79.61|79.11|80.04|79.54|80.1|79.6|79.54|79.04|260
1736337000000|2025-01-08 11:50:00|80.03|79.53|79.96|79.46|80.25|79.75|79.94|79.44|201
1736337300000|2025-01-08 11:55:00|79.95|79.45|79.93|79.43|80.05|79.55|79.88|79.38|122
1736337600000|2025-01-08 12:00:00|79.94|79.44|79.99|79.49|80.02|79.52|79.61|79.11|250
1736337900000|2025-01-08 12:05:00|80|79.5|80.44|79.94|80.56|80.06|79.93|79.43|239
1736338200000|2025-01-08 12:10:00|80.43|79.93|80.52|80.02|80.69|80.19|80.43|79.93|228
1736338500000|2025-01-08 12:15:00|80.53|80.03|80.29|79.79|80.53|80.03|80.23|79.73|195
1736338800000|2025-01-08 12:20:00|80.28|79.78|80.28|79.78|80.59|80.09|80.18|79.68|206
1736339100000|2025-01-08 12:25:00|80.27|79.77|80.29|79.79|80.39|79.89|80.1|79.6|184
1736339400000|2025-01-08 12:30:00|80.27|79.77|79.96|79.46|80.3|79.8|79.9|79.4|208
1736339700000|2025-01-08 12:35:00|79.95|79.45|80.09|79.59|80.31|79.81|79.84|79.34|271
1736340000000|2025-01-08 12:40:00|80.08|79.58|80.04|79.54|80.26|79.76|80.02|79.52|196
1736340300000|2025-01-08 12:45:00|80.05|79.55|79.64|79.14|80.16|79.66|79.49|78.99|301
1736340600000|2025-01-08 12:50:00|79.62|79.12|79.59|79.09|79.92|79.42|79.56|79.06|289
1736340900000|2025-01-08 12:55:00|79.61|79.11|79.41|78.91|79.63|79.13|79.37|78.87|252
1736341200000|2025-01-08 13:00:00|79.42|78.92|80.49|79.99|80.52|80.02|79.41|78.91|384
1736341500000|2025-01-08 13:05:00|80.48|79.98|80.03|79.53|80.49|79.99|79.93|79.43|342
1736341800000|2025-01-08 13:10:00|80.04|79.54|80.23|79.73|80.35|79.85|79.99|79.49|212
1736342100000|2025-01-08 13:15:00|80.24|79.74|80.22|79.72|80.63|80.13|80.12|79.62|380
1736342400000|2025-01-08 13:20:00|80.21|79.71|80.55|80.05|80.55|80.05|80.05|79.55|307
1736342700000|2025-01-08 13:25:00|80.57|80.07|80.31|79.81|80.67|80.17|80.3|79.8|261
1736343000000|2025-01-08 13:30:00|80.3|79.8|79.93|79.43|80.32|79.82|79.9|79.4|382
1736343300000|2025-01-08 13:35:00|79.92|79.42|80.22|79.72|80.38|79.88|79.92|79.42|327
1736343600000|2025-01-08 13:40:00|80.2|79.7|80.41|79.91|80.56|80.06|80.05|79.55|288
1736343900000|2025-01-08 13:45:00|80.42|79.92|80.45|79.95|80.51|80.01|80.19|79.69|244
1736344200000|2025-01-08 13:50:00|80.46|79.96|80.4|79.9|80.62|80.12|80.22|79.72|231
1736344500000|2025-01-08 13:55:00|80.39|79.89|80.58|80.08|80.62|80.12|80.33|79.83|197
1736344800000|2025-01-08 14:00:00|80.57|80.07|81.2|80.7|81.2|80.7|80.56|80.06|252
1736345100000|2025-01-08 14:05:00|81.23|80.73|80.91|80.41|81.33|80.83|80.82|80.32|241
1736345400000|2025-01-08 14:10:00|80.9|80.4|80.72|80.22|80.91|80.41|80.43|79.93|258
1736345700000|2025-01-08 14:15:00|80.71|80.21|80.71|80.21|80.9|80.4|80.64|80.14|226
1736346000000|2025-01-08 14:20:00|80.7|80.2|80.42|79.92|80.73|80.23|80.41|79.91|187
1736346300000|2025-01-08 14:25:00|80.43|79.93|80.44|79.94|80.54|80.04|80.33|79.83|168
1736346600000|2025-01-08 14:30:00|80.43|79.93|80.81|80.31|80.82|80.32|80.07|79.57|395
1736346900000|2025-01-08 14:35:00|80.82|80.32|80.14|79.64|80.94|80.44|80.14|79.64|525
1736347200000|2025-01-08 14:40:00|80.15|79.65|80.57|80.07|80.57|80.07|80.15|79.65|412
1736347500000|2025-01-08 14:45:00|80.58|80.08|80.42|79.92|80.82|80.32|80.29|79.79|513
1736347800000|2025-01-08 14:50:00|80.43|79.93|80.34|79.84|80.65|80.15|80.26|79.76|419
1736348100000|2025-01-08 14:55:00|80.36|79.86|80.65|80.15|80.75|80.25|80.31|79.81|328
1736348400000|2025-01-08 15:00:00|80.64|80.14|81.14|80.64|81.14|80.64|80.58|80.08|391
1736348700000|2025-01-08 15:05:00|81.15|80.65|81.17|80.67|81.31|80.81|81.1|80.6|324
1736349000000|2025-01-08 15:10:00|81.18|80.68|80.64|80.14|81.21|80.71|80.57|80.07|310
1736349300000|2025-01-08 15:15:00|80.65|80.15|80.74|80.24|80.84|80.34|80.25|79.75|389
1736349600000|2025-01-08 15:20:00|80.75|80.25|80.14|79.64|80.81|80.31|80.02|79.52|352
1736349900000|2025-01-08 15:25:00|80.15|79.65|80.1|79.6|80.45|79.95|80.04|79.54|244
1736350200000|2025-01-08 15:30:00|80.09|79.59|80.05|79.55|80.53|80.03|79.95|79.45|384
1736350500000|2025-01-08 15:35:00|80.1|79.6|80.34|79.84|80.68|80.18|80.1|79.6|328
1736350800000|2025-01-08 15:40:00|80.33|79.83|80.12|79.62|80.34|79.84|79.93|79.43|306
1736351100000|2025-01-08 15:45:00|80.11|79.61|80.26|79.76|80.44|79.94|80.11|79.61|387
1736351400000|2025-01-08 15:50:00|80.3|79.8|80.52|80.02|80.73|80.23|80.23|79.73|321
1736351700000|2025-01-08 15:55:00|80.51|80.01|80.66|80.16|80.67|80.17|80.43|79.93|222
1736352000000|2025-01-08 16:00:00|80.64|80.14|80.22|79.72|80.69|80.19|80.16|79.66|344
1736352300000|2025-01-08 16:05:00|80.21|79.71|80.41|79.91|80.45|79.95|79.95|79.45|350
1736352600000|2025-01-08 16:10:00|80.42|79.92|80.32|79.82|80.62|80.12|80.24|79.74|156
1736352900000|2025-01-08 16:15:00|80.31|79.81|80.35|79.85|80.36|79.86|80.11|79.61|302
1736353200000|2025-01-08 16:20:00|80.34|79.84|80.49|79.99|80.68|80.18|80.31|79.81|322
1736353500000|2025-01-08 16:25:00|80.48|79.98|80.26|79.76|80.61|80.11|80.2|79.7|282
1736353800000|2025-01-08 16:30:00|80.3|79.8|80.25|79.75|80.51|80.01|80.2|79.7|277
1736354100000|2025-01-08 16:35:00|80.24|79.74|80.2|79.7|80.34|79.84|79.79|79.29|307
1736354400000|2025-01-08 16:40:00|80.19|79.69|79.79|79.29|80.19|79.69|79.7|79.2|248
1736354700000|2025-01-08 16:45:00|79.8|79.3|79.4|78.9|79.84|79.34|79.3|78.8|223
1736355000000|2025-01-08 16:50:00|79.39|78.89|79.01|78.51|79.44|78.94|78.84|78.34|450
1736355300000|2025-01-08 16:55:00|79.02|78.52|79.04|78.54|79.27|78.77|78.88|78.38|363
1736355600000|2025-01-08 17:00:00|79.05|78.55|79.11|78.61|79.42|78.92|78.94|78.44|434
1736355900000|2025-01-08 17:05:00|79.12|78.62|78.44|77.94|79.19|78.69|78.1|77.6|558
1736356200000|2025-01-08 17:10:00|78.46|77.96|77.7|77.2|78.76|78.26|77.53|77.03|564
1736356500000|2025-01-08 17:15:00|77.71|77.21|77.16|76.66|77.77|77.27|76.92|76.42|664
1736356800000|2025-01-08 17:20:00|77.18|76.68|76.45|75.95|77.18|76.68|76.45|75.95|575
1736357100000|2025-01-08 17:25:00|76.46|75.96|75.93|75.43|76.81|76.31|75.79|75.29|558
1736357400000|2025-01-08 17:30:00|75.95|75.45|76.08|75.58|76.51|76.01|75.33|74.83|633
1736357700000|2025-01-08 17:35:00|76.07|75.57|75.99|75.49|76.27|75.77|75.36|74.86|581
1736358000000|2025-01-08 17:40:00|75.98|75.48|77.26|76.76|77.38|76.88|75.88|75.38|501
1736358300000|2025-01-08 17:45:00|77.25|76.75|77.29|76.79|77.78|77.28|76.93|76.43|496
1736358600000|2025-01-08 17:50:00|77.3|76.8|77.59|77.09|77.72|77.22|77.14|76.64|387
1736358900000|2025-01-08 17:55:00|77.6|77.1|77.91|77.41|77.99|77.49|77.5|77|375
1736359200000|2025-01-08 18:00:00|77.9|77.4|78.82|78.32|78.87|78.37|77.74|77.24|434
1736359500000|2025-01-08 18:05:00|78.81|78.31|78.76|78.26|79.09|78.59|78.65|78.15|352
1736359800000|2025-01-08 18:10:00|78.75|78.25|78.84|78.34|79.04|78.54|78.71|78.21|358
1736360100000|2025-01-08 18:15:00|78.83|78.33|79.27|78.77|79.27|78.77|78.81|78.31|365
1736360400000|2025-01-08 18:20:00|79.26|78.76|79.35|78.85|79.41|78.91|78.99|78.49|316
1736360700000|2025-01-08 18:25:00|79.36|78.86|79.55|79.05|79.75|79.25|79.3|78.8|264
1736361000000|2025-01-08 18:30:00|79.54|79.04|78.9|78.4|79.55|79.05|78.87|78.37|411
1736361300000|2025-01-08 18:35:00|78.92|78.42|78.93|78.43|79.11|78.61|78.86|78.36|373
1736361600000|2025-01-08 18:40:00|78.94|78.44|78.64|78.14|78.97|78.47|78.53|78.03|285
1736361900000|2025-01-08 18:45:00|78.65|78.15|78.26|77.76|78.73|78.23|78.22|77.72|334
1736362200000|2025-01-08 18:50:00|78.29|77.79|77.76|77.26|78.41|77.91|77.74|77.24|277
1736362500000|2025-01-08 18:55:00|77.75|77.25|78.34|77.84|78.41|77.91|77.63|77.13|409
1736362800000|2025-01-08 19:00:00|78.33|77.83|78.39|77.89|78.64|78.14|77.99|77.49|503
1736363100000|2025-01-08 19:05:00|78.4|77.9|79.01|78.51|79.01|78.51|78.26|77.76|359
1736363400000|2025-01-08 19:10:00|79|78.5|78.23|77.73|79.11|78.61|78.14|77.64|361
1736363700000|2025-01-08 19:15:00|78.22|77.72|78.62|78.12|78.82|78.32|78.18|77.68|425
1736364000000|2025-01-08 19:20:00|78.63|78.13|78.66|78.16|78.73|78.23|78.37|77.87|357
1736364300000|2025-01-08 19:25:00|78.65|78.15|78.75|78.25|78.94|78.44|78.53|78.03|313
1736364600000|2025-01-08 19:30:00|78.74|78.24|78.31|77.81|78.74|78.24|78.25|77.75|277
1736364900000|2025-01-08 19:35:00|78.34|77.84|78.33|77.83|78.52|78.02|78.13|77.63|249
1736365200000|2025-01-08 19:40:00|78.32|77.82|78.14|77.64|78.36|77.86|78.04|77.54|287
1736365500000|2025-01-08 19:45:00|78.13|77.63|78.26|77.76|78.42|77.92|77.92|77.42|336
1736365800000|2025-01-08 19:50:00|78.27|77.77|78.15|77.65|78.52|78.02|78.13|77.63|295
1736366100000|2025-01-08 19:55:00|78.17|77.67|78.04|77.54|78.19|77.69|78.01|77.51|186
1736366400000|2025-01-08 20:00:00|78.03|77.53|78.34|77.84|78.43|77.93|77.86|77.36|266
1736366700000|2025-01-08 20:05:00|78.36|77.86|77.95|77.45|78.43|77.93|77.93|77.43|293
1736367000000|2025-01-08 20:10:00|77.96|77.46|77.86|77.36|78.11|77.61|77.85|77.35|206
1736367300000|2025-01-08 20:15:00|77.87|77.37|78.18|77.68|78.21|77.71|77.75|77.25|260
1736367600000|2025-01-08 20:20:00|78.17|77.67|78.32|77.82|78.42|77.92|78.17|77.67|157
1736367900000|2025-01-08 20:25:00|78.31|77.81|78.16|77.66|78.37|77.87|78.06|77.56|142
1736368200000|2025-01-08 20:30:00|78.15|77.65|78.31|77.81|78.42|77.92|78.15|77.65|216
1736368500000|2025-01-08 20:35:00|78.3|77.8|78.21|77.71|78.3|77.8|78.04|77.54|225
1736368800000|2025-01-08 20:40:00|78.2|77.7|78.56|78.06|78.57|78.07|78.1|77.6|148
1736369100000|2025-01-08 20:45:00|78.55|78.05|78.33|77.83|78.76|78.26|78.32|77.82|183
1736369400000|2025-01-08 20:50:00|78.34|77.84|78.51|78.01|78.55|78.05|78.24|77.74|214
1736369700000|2025-01-08 20:55:00|78.5|78|78.32|77.82|78.61|78.11|78.27|77.77|156
1736370000000|2025-01-08 21:00:00|78.33|77.83|78.32|77.82|78.52|78.02|78.16|77.66|203
1736370300000|2025-01-08 21:05:00|78.33|77.83|78.05|77.55|78.45|77.95|77.84|77.34|251
1736370600000|2025-01-08 21:10:00|78.04|77.54|77.82|77.32|78.04|77.54|77.81|77.31|193
1736370900000|2025-01-08 21:15:00|77.81|77.31|77.94|77.44|77.97|77.47|77.54|77.04|297
1736371200000|2025-01-08 21:20:00|77.95|77.45|78.21|77.71|78.22|77.72|77.91|77.41|227
1736371500000|2025-01-08 21:25:00|78.23|77.73|78.06|77.56|78.46|77.96|78.05|77.55|213
1736371800000|2025-01-08 21:30:00|78.07|77.57|78.07|77.57|78.11|77.61|77.82|77.32|280
1736372100000|2025-01-08 21:35:00|78.06|77.56|78.1|77.6|78.3|77.8|77.93|77.43|253
1736372400000|2025-01-08 21:40:00|78.11|77.61|78.4|77.9|78.61|78.11|78.1|77.6|213
1736372700000|2025-01-08 21:45:00|78.41|77.91|78.2|77.7|78.43|77.93|78.11|77.61|262
1736373000000|2025-01-08 21:50:00|78.19|77.69|78.26|77.76|78.34|77.84|78.19|77.69|154
1736373300000|2025-01-08 21:55:00|78.24|77.74|78.16|77.66|78.39|77.89|78.14|77.64|160
1736373600000|2025-01-08 22:00:00|78.14|77.64|78.61|78.11|78.61|78.11|78.13|77.63|199
1736373900000|2025-01-08 22:05:00|78.62|78.12|79.02|78.52|79.03|78.53|78.56|78.06|166
1736374200000|2025-01-08 22:10:00|79.01|78.51|79.15|78.65|79.25|78.75|79.01|78.51|218
1736374500000|2025-01-08 22:15:00|79.14|78.64|78.85|78.35|79.14|78.64|78.76|78.26|170
1736374800000|2025-01-08 22:20:00|78.86|78.36|79.15|78.65|79.21|78.71|78.83|78.33|61
1736375100000|2025-01-08 22:25:00|79.13|78.63|78.94|78.44|79.14|78.64|78.87|78.37|68
1736375400000|2025-01-08 22:30:00|78.93|78.43|79.23|78.73|79.27|78.77|78.93|78.43|93
1736375700000|2025-01-08 22:35:00|79.22|78.72|79.53|79.03|79.55|79.05|79.22|78.72|60
1736376000000|2025-01-08 22:40:00|79.54|79.04|79.75|79.25|79.76|79.26|79.44|78.94|73
1736376300000|2025-01-08 22:45:00|79.76|79.26|79.54|79.04|79.79|79.29|79.53|79.03|66
1736376600000|2025-01-08 22:50:00|79.53|79.03|79.66|79.16|79.66|79.16|79.42|78.92|74
1736376900000|2025-01-08 22:55:00|79.67|79.17|80|79.5|80|79.5|79.66|79.16|52
1736377200000|2025-01-08 23:00:00|80.02|79.52|79.5|79|80.02|79.52|79.5|79|73
1736377500000|2025-01-08 23:05:00|79.48|78.98|79.49|78.99|79.53|79.03|79.41|78.91|48
1736377800000|2025-01-08 23:10:00|79.48|78.98|79.43|78.93|79.58|79.08|79.38|78.88|53
1736378100000|2025-01-08 23:15:00|79.42|78.92|79.44|78.94|79.59|79.09|79.36|78.86|103
1736378400000|2025-01-08 23:20:00|79.45|78.95|79.58|79.08|79.6|79.1|79.44|78.94|81
1736378700000|2025-01-08 23:25:00|79.57|79.07|79.46|78.96|79.58|79.08|79.39|78.89|68
1736379000000|2025-01-08 23:30:00|79.45|78.95|79.47|78.97|79.5|79|79.33|78.83|79
1736379300000|2025-01-08 23:35:00|79.46|78.96|79.89|79.39|79.89|79.39|79.43|78.93|92
1736379600000|2025-01-08 23:40:00|79.88|79.38|79.88|79.38|79.89|79.39|79.78|79.28|43
1736379900000|2025-01-08 23:45:00|79.89|79.39|79.89|79.39|80.05|79.55|79.82|79.32|55
1736380200000|2025-01-08 23:50:00|79.87|79.37|79.84|79.34|79.93|79.43|79.78|79.28|65
1736380500000|2025-01-08 23:55:00|79.82|79.32|79.68|79.18|79.82|79.32|79.67|79.17|78
1736380800000|2025-01-09 00:00:00|79.67|79.17|79.54|79.04|79.8|79.3|79.52|79.02|231
1736381100000|2025-01-09 00:05:00|79.53|79.03|80.46|79.96|80.61|80.11|79.53|79.03|282
1736381400000|2025-01-09 00:10:00|80.45|79.95|80.07|79.57|80.5|80|80.05|79.55|176
1736381700000|2025-01-09 00:15:00|80.06|79.56|80.09|79.59|80.26|79.76|79.83|79.33|201
1736382000000|2025-01-09 00:20:00|80.08|79.58|79.69|79.19|80.08|79.58|79.64|79.14|213
1736382300000|2025-01-09 00:25:00|79.68|79.18|79.66|79.16|79.75|79.25|79.57|79.07|128
1736382600000|2025-01-09 00:30:00|79.67|79.17|79.43|78.93|79.82|79.32|79.43|78.93|213
1736382900000|2025-01-09 00:35:00|79.42|78.92|79.51|79.01|79.51|79.01|79.37|78.87|88
1736383200000|2025-01-09 00:40:00|79.52|79.02|79.85|79.35|79.87|79.37|79.52|79.02|125
1736383500000|2025-01-09 00:45:00|79.86|79.36|79.85|79.35|79.96|79.46|79.76|79.26|153
1736383800000|2025-01-09 00:50:00|79.84|79.34|80.08|79.58|80.13|79.63|79.84|79.34|111
1736384100000|2025-01-09 00:55:00|80.07|79.57|80.27|79.77|80.29|79.79|80.07|79.57|56
1736384400000|2025-01-09 01:00:00|80.26|79.76|80.35|79.85|80.45|79.95|80.22|79.72|222
1736384700000|2025-01-09 01:05:00|80.36|79.86|80.26|79.76|80.58|80.08|80.25|79.75|154
1736385000000|2025-01-09 01:10:00|80.25|79.75|80.27|79.77|80.32|79.82|80.02|79.52|173
1736385300000|2025-01-09 01:15:00|80.28|79.78|80.44|79.94|80.5|80|80.25|79.75|203
1736385600000|2025-01-09 01:20:00|80.45|79.95|80.67|80.17|80.68|80.18|80.43|79.93|104
1736385900000|2025-01-09 01:25:00|80.65|80.15|80.67|80.17|80.7|80.2|80.52|80.02|125
1736386200000|2025-01-09 01:30:00|80.65|80.15|80.4|79.9|80.65|80.15|80.25|79.75|203
1736386500000|2025-01-09 01:35:00|80.39|79.89|80.26|79.76|80.44|79.94|80.24|79.74|143
1736386800000|2025-01-09 01:40:00|80.27|79.77|80.37|79.87|80.54|80.04|80.24|79.74|123
1736387100000|2025-01-09 01:45:00|80.36|79.86|80.28|79.78|80.39|79.89|80.18|79.68|163
1736387400000|2025-01-09 01:50:00|80.27|79.77|80.38|79.88|80.45|79.95|80.27|79.77|123
1736387700000|2025-01-09 01:55:00|80.37|79.87|80.16|79.66|80.37|79.87|80.14|79.64|112
1736388000000|2025-01-09 02:00:00|80.17|79.67|80.3|79.8|80.38|79.88|80.17|79.67|144
1736388300000|2025-01-09 02:05:00|80.28|79.78|79.4|78.9|80.28|79.78|79.4|78.9|430
1736388600000|2025-01-09 02:10:00|79.38|78.88|79.47|78.97|79.68|79.18|79.06|78.56|419
1736388900000|2025-01-09 02:15:00|79.48|78.98|79.72|79.22|80.13|79.63|79.46|78.96|460
1736389200000|2025-01-09 02:20:00|79.73|79.23|79.96|79.46|80.04|79.54|79.64|79.14|301
1736389500000|2025-01-09 02:25:00|79.95|79.45|79.94|79.44|80.07|79.57|79.7|79.2|233
1736389800000|2025-01-09 02:30:00|79.95|79.45|79.69|79.19|80.01|79.51|79.51|79.01|260
1736390100000|2025-01-09 02:35:00|79.7|79.2|79.9|79.4|80.02|79.52|79.7|79.2|194
1736390400000|2025-01-09 02:40:00|79.93|79.43|80.35|79.85|80.39|79.89|79.89|79.39|194
1736390700000|2025-01-09 02:45:00|80.34|79.84|80.17|79.67|80.4|79.9|80.01|79.51|184
1736391000000|2025-01-09 02:50:00|80.2|79.7|80.21|79.71|80.27|79.77|80.11|79.61|113
1736391300000|2025-01-09 02:55:00|80.2|79.7|80.16|79.66|80.2|79.7|80.02|79.52|111
1736391600000|2025-01-09 03:00:00|80.17|79.67|79.74|79.24|80.25|79.75|79.7|79.2|224
1736391900000|2025-01-09 03:05:00|79.73|79.23|79.79|79.29|79.83|79.33|79.54|79.04|211
1736392200000|2025-01-09 03:10:00|79.78|79.28|79.73|79.23|79.84|79.34|79.59|79.09|152
1736392500000|2025-01-09 03:15:00|79.74|79.24|79.92|79.42|79.96|79.46|79.65|79.15|175
1736392800000|2025-01-09 03:20:00|79.91|79.41|79.95|79.45|80.06|79.56|79.86|79.36|136
1736393100000|2025-01-09 03:25:00|79.94|79.44|79.84|79.34|79.97|79.47|79.71|79.21|116
1736393400000|2025-01-09 03:30:00|79.83|79.33|80.02|79.52|80.12|79.62|79.7|79.2|175
1736393700000|2025-01-09 03:35:00|80.01|79.51|80.06|79.56|80.25|79.75|79.97|79.47|132
1736394000000|2025-01-09 03:40:00|80.1|79.6|80.02|79.52|80.28|79.78|79.97|79.47|133
1736394300000|2025-01-09 03:45:00|80.03|79.53|80.01|79.51|80.2|79.7|79.96|79.46|158
1736394600000|2025-01-09 03:50:00|80.02|79.52|79.97|79.47|80.02|79.52|79.77|79.27|113
1736394900000|2025-01-09 03:55:00|79.95|79.45|79.92|79.42|79.95|79.45|79.84|79.34|64
1736395200000|2025-01-09 04:00:00|79.93|79.43|79.72|79.22|80.07|79.57|79.72|79.22|172
1736395500000|2025-01-09 04:05:00|79.71|79.21|79.93|79.43|80.07|79.57|79.61|79.11|245
1736395800000|2025-01-09 04:10:00|79.94|79.44|79.48|78.98|79.94|79.44|79.48|78.98|189
1736396100000|2025-01-09 04:15:00|79.46|78.96|79.5|79|79.73|79.23|79.29|78.79|216
1736396400000|2025-01-09 04:20:00|79.51|79.01|79.55|79.05|79.7|79.2|79.41|78.91|177
1736396700000|2025-01-09 04:25:00|79.56|79.06|79.78|79.28|79.83|79.33|79.56|79.06|175
1736397000000|2025-01-09 04:30:00|79.8|79.3|79.73|79.23|80.04|79.54|79.72|79.22|168
1736397300000|2025-01-09 04:35:00|79.74|79.24|79.95|79.45|79.99|79.49|79.52|79.02|191
1736397600000|2025-01-09 04:40:00|79.94|79.44|79.85|79.35|80.02|79.52|79.84|79.34|117
1736397900000|2025-01-09 04:45:00|79.86|79.36|79.67|79.17|79.92|79.42|79.6|79.1|192
1736398200000|2025-01-09 04:50:00|79.68|79.18|79.8|79.3|79.81|79.31|79.64|79.14|126
1736398500000|2025-01-09 04:55:00|79.81|79.31|80|79.5|80.09|79.59|79.8|79.3|131
1736398800000|2025-01-09 05:00:00|79.99|79.49|79.63|79.13|80.01|79.51|79.61|79.11|183
1736399100000|2025-01-09 05:05:00|79.62|79.12|79.78|79.28|79.82|79.32|79.54|79.04|162
1736399400000|2025-01-09 05:10:00|79.79|79.29|79.8|79.3|79.85|79.35|79.61|79.11|132
1736399700000|2025-01-09 05:15:00|79.79|79.29|79.72|79.22|79.9|79.4|79.72|79.22|131
1736400000000|2025-01-09 05:20:00|79.73|79.23|79.88|79.38|79.94|79.44|79.7|79.2|115
1736400300000|2025-01-09 05:25:00|79.9|79.4|79.96|79.46|80|79.5|79.8|79.3|130
1736400600000|2025-01-09 05:30:00|79.94|79.44|79.88|79.38|80.02|79.52|79.84|79.34|144
1736400900000|2025-01-09 05:35:00|79.89|79.39|79.66|79.16|79.89|79.39|79.53|79.03|148
1736401200000|2025-01-09 05:40:00|79.67|79.17|79.63|79.13|79.81|79.31|79.6|79.1|169
1736401500000|2025-01-09 05:45:00|79.64|79.14|79.56|79.06|79.74|79.24|79.44|78.94|124
1736401800000|2025-01-09 05:50:00|79.55|79.05|79.77|79.27|79.89|79.39|79.53|79.03|119
1736402100000|2025-01-09 05:55:00|79.75|79.25|79.71|79.21|79.82|79.32|79.67|79.17|82
1736402400000|2025-01-09 06:00:00|79.72|79.22|79.54|79.04|79.75|79.25|79.44|78.94|139
1736402700000|2025-01-09 06:05:00|79.55|79.05|79.53|79.03|79.7|79.2|79.4|78.9|189
1736403000000|2025-01-09 06:10:00|79.52|79.02|79.7|79.2|79.7|79.2|79.42|78.92|179
1736403300000|2025-01-09 06:15:00|79.71|79.21|79.75|79.25|79.89|79.39|79.7|79.2|171
1736403600000|2025-01-09 06:20:00|79.76|79.26|79.61|79.11|79.79|79.29|79.5|79|161
1736403900000|2025-01-09 06:25:00|79.62|79.12|79.72|79.22|79.72|79.22|79.45|78.95|131
1736404200000|2025-01-09 06:30:00|79.71|79.21|79.62|79.12|79.89|79.39|79.57|79.07|161
1736404500000|2025-01-09 06:35:00|79.61|79.11|79.41|78.91|79.62|79.12|79.41|78.91|163
1736404800000|2025-01-09 06:40:00|79.42|78.92|79.71|79.21|79.73|79.23|79.37|78.87|131
1736405100000|2025-01-09 06:45:00|79.72|79.22|79.45|78.95|79.78|79.28|79.44|78.94|135
1736405400000|2025-01-09 06:50:00|79.44|78.94|79.43|78.93|79.53|79.03|79.3|78.8|135
1736405700000|2025-01-09 06:55:00|79.42|78.92|79.17|78.67|79.42|78.92|79.11|78.61|146
1736406000000|2025-01-09 07:00:00|79.13|78.63|79.33|78.83|79.35|78.85|79.03|78.53|185
1736406300000|2025-01-09 07:05:00|79.34|78.84|79.13|78.63|79.37|78.87|79.02|78.52|130
1736406600000|2025-01-09 07:10:00|79.12|78.62|78.85|78.35|79.15|78.65|78.82|78.32|87
1736406900000|2025-01-09 07:15:00|78.83|78.33|78.54|78.04|78.91|78.41|78.53|78.03|254
1736407200000|2025-01-09 07:20:00|78.53|78.03|78.4|77.9|78.57|78.07|78.33|77.83|192
1736407500000|2025-01-09 07:25:00|78.41|77.91|78.12|77.62|78.5|78|78.12|77.62|204
1736407800000|2025-01-09 07:30:00|78.13|77.63|77.93|77.43|78.25|77.75|77.89|77.39|323
1736408100000|2025-01-09 07:35:00|77.92|77.42|78.31|77.81|78.31|77.81|77.74|77.24|339
1736408400000|2025-01-09 07:40:00|78.33|77.83|78.02|77.52|78.39|77.89|77.93|77.43|263
1736408700000|2025-01-09 07:45:00|78.03|77.53|77.98|77.48|78.18|77.68|77.74|77.24|292
1736409000000|2025-01-09 07:50:00|77.97|77.47|77.49|76.99|78.03|77.53|77.48|76.98|227
1736409300000|2025-01-09 07:55:00|77.48|76.98|77.57|77.07|77.69|77.19|77.39|76.89|213
1736409600000|2025-01-09 08:00:00|77.58|77.08|77.99|77.49|78|77.5|77.51|77.01|254
1736409900000|2025-01-09 08:05:00|78|77.5|77.79|77.29|78|77.5|77.46|76.96|330
1736410200000|2025-01-09 08:10:00|77.74|77.24|77.57|77.07|77.98|77.48|77.56|77.06|288
1736410500000|2025-01-09 08:15:00|77.52|77.02|77.97|77.47|78.11|77.61|77.48|76.98|258
1736410800000|2025-01-09 08:20:00|77.96|77.46|78.33|77.83|78.37|77.87|77.83|77.33|154
1736411100000|2025-01-09 08:25:00|78.34|77.84|78.3|77.8|78.44|77.94|78.29|77.79|115
1736411400000|2025-01-09 08:30:00|78.31|77.81|78.41|77.91|78.44|77.94|78.12|77.62|205
1736411700000|2025-01-09 08:35:00|78.42|77.92|79.04|78.54|79.08|78.58|78.38|77.88|308
1736412000000|2025-01-09 08:40:00|79.03|78.53|78.94|78.44|79.14|78.64|78.85|78.35|172
1736412300000|2025-01-09 08:45:00|78.93|78.43|78.7|78.2|78.94|78.44|78.61|78.11|205
1736412600000|2025-01-09 08:50:00|78.69|78.19|78.84|78.34|78.93|78.43|78.68|78.18|143
1736412900000|2025-01-09 08:55:00|78.83|78.33|78.74|78.24|78.83|78.33|78.7|78.2|92
1736413200000|2025-01-09 09:00:00|78.75|78.25|78.71|78.21|78.76|78.26|78.6|78.1|153
1736413500000|2025-01-09 09:05:00|78.72|78.22|79.16|78.66|79.22|78.72|78.72|78.22|186
1736413800000|2025-01-09 09:10:00|79.14|78.64|78.91|78.41|79.15|78.65|78.84|78.34|125
1736414100000|2025-01-09 09:15:00|78.9|78.4|79.12|78.62|79.27|78.77|78.87|78.37|185
1736414400000|2025-01-09 09:20:00|79.11|78.61|79.14|78.64|79.27|78.77|79.02|78.52|131
1736414700000|2025-01-09 09:25:00|79.15|78.65|79.2|78.7|79.22|78.72|79.05|78.55|123
1736415000000|2025-01-09 09:30:00|79.18|78.68|79.33|78.83|79.35|78.85|79.06|78.56|185
1736415300000|2025-01-09 09:35:00|79.32|78.82|79.35|78.85|79.5|79|79.14|78.64|126
1736415600000|2025-01-09 09:40:00|79.34|78.84|79.26|78.76|79.45|78.95|79.25|78.75|104
1736415900000|2025-01-09 09:45:00|79.25|78.75|79.13|78.63|79.25|78.75|79|78.5|145
1736416200000|2025-01-09 09:50:00|79.14|78.64|78.95|78.45|79.32|78.82|78.95|78.45|156
1736416500000|2025-01-09 09:55:00|78.96|78.46|78.93|78.43|79.04|78.54|78.9|78.4|103
1736416800000|2025-01-09 10:00:00|78.94|78.44|79.03|78.53|79.19|78.69|78.91|78.41|143
1736417100000|2025-01-09 10:05:00|79.04|78.54|78.96|78.46|79.07|78.57|78.81|78.31|166
1736417400000|2025-01-09 10:10:00|78.97|78.47|79.03|78.53|79.24|78.74|78.97|78.47|151
1736417700000|2025-01-09 10:15:00|79.04|78.54|78.75|78.25|79.05|78.55|78.71|78.21|211
1736418000000|2025-01-09 10:20:00|78.76|78.26|78.69|78.19|78.82|78.32|78.6|78.1|201
1736418300000|2025-01-09 10:25:00|78.7|78.2|78.47|77.97|78.71|78.21|78.41|77.91|156
1736418600000|2025-01-09 10:30:00|78.45|77.95|78.01|77.51|78.45|77.95|77.95|77.45|217
1736418900000|2025-01-09 10:35:00|78.02|77.52|78.54|78.04|78.7|78.2|78|77.5|286
1736419200000|2025-01-09 10:40:00|78.53|78.03|78.54|78.04|78.73|78.23|78.43|77.93|248
1736419500000|2025-01-09 10:45:00|78.53|78.03|78.45|77.95|78.54|78.04|78.24|77.74|212
1736419800000|2025-01-09 10:50:00|78.43|77.93|78.78|78.28|78.89|78.39|78.43|77.93|168
1736420100000|2025-01-09 10:55:00|78.74|78.24|78.93|78.43|79.01|78.51|78.71|78.21|186
1736420400000|2025-01-09 11:00:00|78.92|78.42|78.91|78.41|78.93|78.43|78.61|78.11|194
1736420700000|2025-01-09 11:05:00|78.9|78.4|78.99|78.49|79.14|78.64|78.84|78.34|253
1736421000000|2025-01-09 11:10:00|79|78.5|79.04|78.54|79.12|78.62|78.99|78.49|192
1736421300000|2025-01-09 11:15:00|79.03|78.53|79.32|78.82|79.33|78.83|78.93|78.43|183
1736421600000|2025-01-09 11:20:00|79.33|78.83|79.29|78.79|79.59|79.09|79.22|78.72|180
1736421900000|2025-01-09 11:25:00|79.28|78.78|79.37|78.87|79.51|79.01|79.21|78.71|172
1736422200000|2025-01-09 11:30:00|79.36|78.86|79.25|78.75|79.5|79|79.21|78.71|232
1736422500000|2025-01-09 11:35:00|79.24|78.74|79.07|78.57|79.24|78.74|78.87|78.37|258
1736422800000|2025-01-09 11:40:00|79.08|78.58|79.22|78.72|79.26|78.76|78.95|78.45|241
1736423100000|2025-01-09 11:45:00|79.21|78.71|79.15|78.65|79.26|78.76|78.96|78.46|244
1736423400000|2025-01-09 11:50:00|79.14|78.64|79.36|78.86|79.53|79.03|79.14|78.64|179
1736423700000|2025-01-09 11:55:00|79.35|78.85|79.63|79.13|79.63|79.13|79.35|78.85|141
1736424000000|2025-01-09 12:00:00|79.62|79.12|79.42|78.92|79.66|79.16|79.36|78.86|241
1736424300000|2025-01-09 12:05:00|79.43|78.93|79.42|78.92|79.45|78.95|79.22|78.72|214
1736424600000|2025-01-09 12:10:00|79.43|78.93|79.73|79.23|79.77|79.27|79.43|78.93|186
1736424900000|2025-01-09 12:15:00|79.72|79.22|79.82|79.32|79.92|79.42|79.45|78.95|270
1736425200000|2025-01-09 12:20:00|79.83|79.33|80.02|79.52|80.1|79.6|79.8|79.3|194
1736425500000|2025-01-09 12:25:00|80.01|79.51|79.99|79.49|80.06|79.56|79.85|79.35|152
1736425800000|2025-01-09 12:30:00|80|79.5|79.76|79.26|80.15|79.65|79.74|79.24|172
1736426100000|2025-01-09 12:35:00|79.8|79.3|79.43|78.93|79.89|79.39|79.36|78.86|226
1736426400000|2025-01-09 12:40:00|79.42|78.92|78.71|78.21|79.42|78.92|78.71|78.21|230
1736426700000|2025-01-09 12:45:00|78.7|78.2|79|78.5|79.09|78.59|78.61|78.11|225
1736427000000|2025-01-09 12:50:00|78.98|78.48|79.02|78.52|79.18|78.68|78.98|78.48|161
1736427300000|2025-01-09 12:55:00|79.06|78.56|79.11|78.61|79.18|78.68|78.92|78.42|123
1736427600000|2025-01-09 13:00:00|79.1|78.6|79.19|78.69|79.64|79.14|79.09|78.59|189
1736427900000|2025-01-09 13:05:00|79.21|78.71|79.23|78.73|79.38|78.88|79.1|78.6|210
1736428200000|2025-01-09 13:10:00|79.27|78.77|78.98|78.48|79.28|78.78|78.93|78.43|195
1736428500000|2025-01-09 13:15:00|78.93|78.43|79.21|78.71|79.4|78.9|78.91|78.41|244
1736428800000|2025-01-09 13:20:00|79.22|78.72|79.12|78.62|79.28|78.78|78.88|78.38|256
1736429100000|2025-01-09 13:25:00|79.14|78.64|79.17|78.67|79.37|78.87|79.05|78.55|227
1736429400000|2025-01-09 13:30:00|79.16|78.66|78.68|78.18|79.16|78.66|78.62|78.12|247
1736429700000|2025-01-09 13:35:00|78.67|78.17|78.1|77.6|78.71|78.21|78.08|77.58|429
1736430000000|2025-01-09 13:40:00|78.09|77.59|78.06|77.56|78.4|77.9|77.92|77.42|415
1736430300000|2025-01-09 13:45:00|78.07|77.57|77.67|77.17|78.2|77.7|77.5|77|457
1736430600000|2025-01-09 13:50:00|77.64|77.14|77.6|77.1|77.67|77.17|77.19|76.69|396
1736430900000|2025-01-09 13:55:00|77.56|77.06|77.06|76.56|77.84|77.34|77.03|76.53|434
1736431200000|2025-01-09 14:00:00|77.05|76.55|76.86|76.36|77.49|76.99|76.81|76.31|495
1736431500000|2025-01-09 14:05:00|76.88|76.38|77.28|76.78|77.48|76.98|76.58|76.08|471
1736431800000|2025-01-09 14:10:00|77.29|76.79|78.09|77.59|78.21|77.71|77.29|76.79|370
1736432100000|2025-01-09 14:15:00|78.08|77.58|78.27|77.77|78.42|77.92|78.04|77.54|330
1736432400000|2025-01-09 14:20:00|78.26|77.76|77.43|76.93|78.33|77.83|77.42|76.92|290
1736432700000|2025-01-09 14:25:00|77.44|76.94|77.89|77.39|77.92|77.42|77.32|76.82|233
1736433000000|2025-01-09 14:30:00|77.87|77.37|77.99|77.49|78.2|77.7|77.8|77.3|253
1736433300000|2025-01-09 14:35:00|77.98|77.48|77.64|77.14|78.02|77.52|77.31|76.81|283
1736433600000|2025-01-09 14:40:00|77.63|77.13|77.3|76.8|77.7|77.2|77.16|76.66|329
1736433900000|2025-01-09 14:45:00|77.29|76.79|77.55|77.05|77.78|77.28|77.23|76.73|346
1736434200000|2025-01-09 14:50:00|77.54|77.04|77.62|77.12|77.71|77.21|77.41|76.91|327
1736434500000|2025-01-09 14:55:00|77.63|77.13|78.12|77.62|78.12|77.62|77.53|77.03|260
1736434800000|2025-01-09 15:00:00|78.11|77.61|78.04|77.54|78.25|77.75|77.74|77.24|348
1736435100000|2025-01-09 15:05:00|78.03|77.53|78.01|77.51|78.08|77.58|77.83|77.33|298
1736435400000|2025-01-09 15:10:00|78.03|77.53|78.26|77.76|78.3|77.8|77.94|77.44|317
1736435700000|2025-01-09 15:15:00|78.25|77.75|78.82|78.32|79.01|78.51|78.25|77.75|375
1736436000000|2025-01-09 15:20:00|78.81|78.31|79.11|78.61|79.23|78.73|78.68|78.18|294
1736436300000|2025-01-09 15:25:00|79.1|78.6|79.6|79.1|79.61|79.11|78.93|78.43|292
1736436600000|2025-01-09 15:30:00|79.58|79.08|80.03|79.53|80.14|79.64|79.42|78.92|408
1736436900000|2025-01-09 15:35:00|80.02|79.52|79.45|78.95|80.02|79.52|79.41|78.91|433
1736437200000|2025-01-09 15:40:00|79.44|78.94|79.81|79.31|79.81|79.31|79.24|78.74|362
1736437500000|2025-01-09 15:45:00|79.82|79.32|79.91|79.41|80.01|79.51|79.64|79.14|347
1736437800000|2025-01-09 15:50:00|79.92|79.42|80.24|79.74|80.35|79.85|79.83|79.33|359
1736438100000|2025-01-09 15:55:00|80.23|79.73|79.86|79.36|80.24|79.74|79.74|79.24|299
1736438400000|2025-01-09 16:00:00|79.85|79.35|80.33|79.83|80.46|79.96|79.65|79.15|416
1736438700000|2025-01-09 16:05:00|80.34|79.84|80.21|79.71|80.55|80.05|80.15|79.65|284
1736439000000|2025-01-09 16:10:00|80.22|79.72|80.05|79.55|80.27|79.77|79.92|79.42|282
1736439300000|2025-01-09 16:15:00|80.04|79.54|79.84|79.34|80.04|79.54|79.53|79.03|317
1736439600000|2025-01-09 16:20:00|79.85|79.35|79.63|79.13|79.91|79.41|79.46|78.96|249
1736439900000|2025-01-09 16:25:00|79.62|79.12|79.55|79.05|79.62|79.12|79.36|78.86|181
1736440200000|2025-01-09 16:30:00|79.54|79.04|79.25|78.75|79.62|79.12|79.13|78.63|272
1736440500000|2025-01-09 16:35:00|79.26|78.76|79.53|79.03|79.56|79.06|79.13|78.63|256
1736440800000|2025-01-09 16:40:00|79.52|79.02|79.66|79.16|79.82|79.32|79.34|78.84|244
1736441100000|2025-01-09 16:45:00|79.65|79.15|79.87|79.37|79.87|79.37|79.54|79.04|249
1736441400000|2025-01-09 16:50:00|79.89|79.39|80.43|79.93|80.43|79.93|79.89|79.39|218
1736441700000|2025-01-09 16:55:00|80.42|79.92|80.58|80.08|80.85|80.35|80.36|79.86|251
1736442000000|2025-01-09 17:00:00|80.59|80.09|80.19|79.69|80.65|80.15|79.98|79.48|251
1736442300000|2025-01-09 17:05:00|80.2|79.7|80.07|79.57|80.45|79.95|80.06|79.56|263
1736442600000|2025-01-09 17:10:00|80.06|79.56|80.09|79.59|80.21|79.71|79.89|79.39|186
1736442900000|2025-01-09 17:15:00|80.1|79.6|79.68|79.18|80.17|79.67|79.47|78.97|277
1736443200000|2025-01-09 17:20:00|79.69|79.19|79.66|79.16|79.75|79.25|79.44|78.94|211
1736443500000|2025-01-09 17:25:00|79.67|79.17|79.94|79.44|79.94|79.44|79.63|79.13|197
1736443800000|2025-01-09 17:30:00|79.93|79.43|79.48|78.98|79.94|79.44|79.48|78.98|223
1736444100000|2025-01-09 17:35:00|79.47|78.97|79.62|79.12|79.63|79.13|79.37|78.87|222
1736444400000|2025-01-09 17:40:00|79.6|79.1|79.47|78.97|79.7|79.2|79.39|78.89|170
1736444700000|2025-01-09 17:45:00|79.46|78.96|78.78|78.28|79.47|78.97|78.68|78.18|296
1736445000000|2025-01-09 17:50:00|78.77|78.27|78.2|77.7|78.77|78.27|78.16|77.66|371
1736445300000|2025-01-09 17:55:00|78.24|77.74|78.66|78.16|78.84|78.34|78.23|77.73|334
1736445600000|2025-01-09 18:00:00|78.67|78.17|79.12|78.62|79.14|78.64|78.39|77.89|325
1736445900000|2025-01-09 18:05:00|79.06|78.56|78.84|78.34|79.18|78.68|78.52|78.02|310
1736446200000|2025-01-09 18:10:00|78.83|78.33|78.87|78.37|78.99|78.49|78.56|78.06|331
1736446500000|2025-01-09 18:15:00|78.88|78.38|78.61|78.11|79.1|78.6|78.54|78.04|345
1736446800000|2025-01-09 18:20:00|78.57|78.07|79.07|78.57|79.08|78.58|78.42|77.92|267
1736447100000|2025-01-09 18:25:00|79.06|78.56|78.85|78.35|79.15|78.65|78.77|78.27|240
1736447400000|2025-01-09 18:30:00|78.84|78.34|79.14|78.64|79.18|78.68|78.56|78.06|260
1736447700000|2025-01-09 18:35:00|79.13|78.63|79.15|78.65|79.38|78.88|79.1|78.6|248
1736448000000|2025-01-09 18:40:00|79.14|78.64|79.06|78.56|79.14|78.64|78.89|78.39|230
1736448300000|2025-01-09 18:45:00|79.07|78.57|79.13|78.63|79.25|78.75|78.94|78.44|201
1736448600000|2025-01-09 18:50:00|79.12|78.62|79.07|78.57|79.15|78.65|78.82|78.32|203
1736448900000|2025-01-09 18:55:00|79.08|78.58|78.97|78.47|79.23|78.73|78.95|78.45|129
1736449200000|2025-01-09 19:00:00|78.95|78.45|78.73|78.23|78.98|78.48|78.66|78.16|225
1736449500000|2025-01-09 19:05:00|78.74|78.24|79.04|78.54|79.08|78.58|78.74|78.24|206
1736449800000|2025-01-09 19:10:00|79.05|78.55|79.06|78.56|79.17|78.67|78.96|78.46|181
1736450100000|2025-01-09 19:15:00|79.05|78.55|78.85|78.35|79.07|78.57|78.76|78.26|162
1736450400000|2025-01-09 19:20:00|78.86|78.36|78.38|77.88|78.86|78.36|78.28|77.78|246
1736450700000|2025-01-09 19:25:00|78.37|77.87|78.33|77.83|78.37|77.87|78.18|77.68|166
1736451000000|2025-01-09 19:30:00|78.34|77.84|78.51|78.01|78.7|78.2|78.32|77.82|215
1736451300000|2025-01-09 19:35:00|78.52|78.02|78.36|77.86|78.53|78.03|78.13|77.63|263
1736451600000|2025-01-09 19:40:00|78.35|77.85|77.88|77.38|78.35|77.85|77.86|77.36|187
1736451900000|2025-01-09 19:45:00|77.86|77.36|77.67|77.17|78.1|77.6|77.62|77.12|329
1736452200000|2025-01-09 19:50:00|77.7|77.2|77.52|77.02|77.72|77.22|77.43|76.93|328
1736452500000|2025-01-09 19:55:00|77.53|77.03|77.54|77.04|77.95|77.45|77.52|77.02|403
1736452800000|2025-01-09 20:00:00|77.53|77.03|77.63|77.13|77.93|77.43|77.53|77.03|550
1736453100000|2025-01-09 20:05:00|77.64|77.14|77.62|77.12|78.03|77.53|77.45|76.95|414
1736453400000|2025-01-09 20:10:00|77.63|77.13|76.96|76.46|77.71|77.21|76.74|76.24|431
1736453700000|2025-01-09 20:15:00|76.97|76.47|76.7|76.2|77.2|76.7|76.65|76.15|334
1736454000000|2025-01-09 20:20:00|76.69|76.19|76.27|75.77|76.69|76.19|76.18|75.68|224
1736454300000|2025-01-09 20:25:00|76.29|75.79|76.73|76.23|76.82|76.32|76.29|75.79|295
1736454600000|2025-01-09 20:30:00|76.72|76.22|76.98|76.48|77.09|76.59|76.52|76.02|379
1736454900000|2025-01-09 20:35:00|76.99|76.49|76.52|76.02|77.12|76.62|76.33|75.83|352
1736455200000|2025-01-09 20:40:00|76.51|76.01|77.14|76.64|77.17|76.67|76.5|76|286
1736455500000|2025-01-09 20:45:00|77.15|76.65|77.38|76.88|77.54|77.04|77.13|76.63|315
1736455800000|2025-01-09 20:50:00|77.39|76.89|77.22|76.72|77.44|76.94|76.84|76.34|324
1736456100000|2025-01-09 20:55:00|77.21|76.71|77.34|76.84|77.62|77.12|77.12|76.62|226
1736456400000|2025-01-09 21:00:00|77.33|76.83|77.56|77.06|77.7|77.2|77.12|76.62|313
1736456700000|2025-01-09 21:05:00|77.55|77.05|77.52|77.02|77.73|77.23|77.32|76.82|270
1736457000000|2025-01-09 21:10:00|77.54|77.04|77.67|77.17|77.73|77.23|77.43|76.93|240
1736457300000|2025-01-09 21:15:00|77.69|77.19|77.95|77.45|77.96|77.46|77.48|76.98|273
1736457600000|2025-01-09 21:20:00|77.96|77.46|78.07|77.57|78.18|77.68|77.83|77.33|225
1736457900000|2025-01-09 21:25:00|78.04|77.54|77.94|77.44|78.11|77.61|77.83|77.33|201
1736458200000|2025-01-09 21:30:00|77.93|77.43|77.57|77.07|77.93|77.43|77.53|77.03|296
1736458500000|2025-01-09 21:35:00|77.56|77.06|77.84|77.34|77.85|77.35|77.49|76.99|261
1736458800000|2025-01-09 21:40:00|77.83|77.33|77.57|77.07|77.84|77.34|77.49|76.99|229
1736459100000|2025-01-09 21:45:00|77.59|77.09|77.27|76.77|77.68|77.18|77.13|76.63|241
1736459400000|2025-01-09 21:50:00|77.28|76.78|77.35|76.85|77.48|76.98|77.25|76.75|217
1736459700000|2025-01-09 21:55:00|77.34|76.84|77.25|76.75|77.42|76.92|77.17|76.67|171
1736460000000|2025-01-09 22:00:00|77.24|76.74|77.64|77.14|77.67|77.17|77.15|76.65|196
1736460300000|2025-01-09 22:05:00|77.65|77.15|77.33|76.83|77.67|77.17|77.14|76.64|234
1736460600000|2025-01-09 22:10:00|77.34|76.84|77.38|76.88|77.55|77.05|77.14|76.64|226
1736460900000|2025-01-09 22:15:00|77.39|76.89|77.64|77.14|77.68|77.18|77.32|76.82|207
1736461200000|2025-01-09 22:20:00|77.63|77.13|77.85|77.35|77.86|77.36|77.57|77.07|65
1736461500000|2025-01-09 22:25:00|77.84|77.34|78.04|77.54|78.05|77.55|77.84|77.34|34
1736461800000|2025-01-09 22:30:00|78.05|77.55|78.45|77.95|78.47|77.97|78.05|77.55|120
1736462100000|2025-01-09 22:35:00|78.44|77.94|78.67|78.17|78.77|78.27|78.44|77.94|117
1736462400000|2025-01-09 22:40:00|78.66|78.16|78.55|78.05|78.66|78.16|78.45|77.95|73
1736462700000|2025-01-09 22:45:00|78.56|78.06|78.43|77.93|78.63|78.13|78.42|77.92|51
1736463000000|2025-01-09 22:50:00|78.42|77.92|78.38|77.88|78.45|77.95|78.37|77.87|24
1736463300000|2025-01-09 22:55:00|78.39|77.89|78.34|77.84|78.59|78.09|78.34|77.84|58
1736463600000|2025-01-09 23:00:00|78.33|77.83|78.1|77.6|78.4|77.9|78.09|77.59|171
1736463900000|2025-01-09 23:05:00|78.11|77.61|78.15|77.65|78.28|77.78|77.94|77.44|116
1736464200000|2025-01-09 23:10:00|78.14|77.64|78.17|77.67|78.2|77.7|78.09|77.59|79
1736464500000|2025-01-09 23:15:00|78.16|77.66|78.09|77.59|78.19|77.69|77.98|77.48|147
1736464800000|2025-01-09 23:20:00|78.1|77.6|78.14|77.64|78.25|77.75|78.08|77.58|97
1736465100000|2025-01-09 23:25:00|78.12|77.62|77.95|77.45|78.2|77.7|77.88|77.38|95
1736465400000|2025-01-09 23:30:00|77.94|77.44|78.06|77.56|78.15|77.65|77.92|77.42|136
1736465700000|2025-01-09 23:35:00|78.07|77.57|77.99|77.49|78.09|77.59|77.97|77.47|106
1736466000000|2025-01-09 23:40:00|78|77.5|77.99|77.49|78.1|77.6|77.9|77.4|88
1736466300000|2025-01-09 23:45:00|77.98|77.48|78.19|77.69|78.23|77.73|77.89|77.39|109
1736466600000|2025-01-09 23:50:00|78.18|77.68|78.39|77.89|78.52|78.02|78.16|77.66|96
1736466900000|2025-01-09 23:55:00|78.4|77.9|78.46|77.96|78.5|78|78.38|77.88|71
1736467200000|2025-01-10 00:00:00|78.47|77.97|78.67|78.17|78.8|78.3|78.46|77.96|254
1736467500000|2025-01-10 00:05:00|78.66|78.16|78.48|77.98|78.77|78.27|78.41|77.91|180
1736467800000|2025-01-10 00:10:00|78.47|77.97|78.25|77.75|78.6|78.1|78.22|77.72|224
1736468100000|2025-01-10 00:15:00|78.24|77.74|78.36|77.86|78.46|77.96|78.08|77.58|202
1736468400000|2025-01-10 00:20:00|78.34|77.84|78.28|77.78|78.58|78.08|78.28|77.78|175
1736468700000|2025-01-10 00:25:00|78.27|77.77|78.49|77.99|78.58|78.08|78.26|77.76|114
1736469000000|2025-01-10 00:30:00|78.48|77.98|78.59|78.09|78.71|78.21|78.48|77.98|138
1736469300000|2025-01-10 00:35:00|78.58|78.08|78.66|78.16|78.67|78.17|78.39|77.89|121
1736469600000|2025-01-10 00:40:00|78.65|78.15|78.69|78.19|78.75|78.25|78.58|78.08|87
1736469900000|2025-01-10 00:45:00|78.68|78.18|78.58|78.08|78.68|78.18|78.47|77.97|125
1736470200000|2025-01-10 00:50:00|78.59|78.09|78.87|78.37|78.98|78.48|78.58|78.08|156
1736470500000|2025-01-10 00:55:00|78.88|78.38|78.67|78.17|78.89|78.39|78.55|78.05|115
1736470800000|2025-01-10 01:00:00|78.66|78.16|78.99|78.49|79.05|78.55|78.64|78.14|170
1736471100000|2025-01-10 01:05:00|78.98|78.48|78.62|78.12|78.98|78.48|78.62|78.12|156
1736471400000|2025-01-10 01:10:00|78.61|78.11|78.85|78.35|78.85|78.35|78.55|78.05|168
1736471700000|2025-01-10 01:15:00|78.84|78.34|78.66|78.16|79.04|78.54|78.64|78.14|168
1736472000000|2025-01-10 01:20:00|78.65|78.15|78.59|78.09|78.68|78.18|78.5|78|153
1736472300000|2025-01-10 01:25:00|78.6|78.1|78.58|78.08|78.75|78.25|78.57|78.07|140
1736472600000|2025-01-10 01:30:00|78.59|78.09|78.49|77.99|78.64|78.14|78.45|77.95|151
1736472900000|2025-01-10 01:35:00|78.48|77.98|78.58|78.08|78.59|78.09|78.32|77.82|175
1736473200000|2025-01-10 01:40:00|78.57|78.07|78.92|78.42|78.97|78.47|78.56|78.06|171
1736473500000|2025-01-10 01:45:00|78.93|78.43|78.77|78.27|79.03|78.53|78.69|78.19|241
1736473800000|2025-01-10 01:50:00|78.78|78.28|78.87|78.37|78.95|78.45|78.73|78.23|157
1736474100000|2025-01-10 01:55:00|78.88|78.38|79.04|78.54|79.13|78.63|78.79|78.29|106
1736474400000|2025-01-10 02:00:00|79.03|78.53|79.3|78.8|79.45|78.95|79.03|78.53|183
1736474700000|2025-01-10 02:05:00|79.31|78.81|79.38|78.88|79.57|79.07|79.3|78.8|183
1736475000000|2025-01-10 02:10:00|79.36|78.86|79.17|78.67|79.38|78.88|79.16|78.66|161
1736475300000|2025-01-10 02:15:00|79.19|78.69|79|78.5|79.2|78.7|78.96|78.46|121
1736475600000|2025-01-10 02:20:00|78.99|78.49|79.09|78.59|79.27|78.77|78.94|78.44|139
1736475900000|2025-01-10 02:25:00|79.08|78.58|79.5|79|79.55|79.05|79.08|78.58|150
1736476200000|2025-01-10 02:30:00|79.51|79.01|79.45|78.95|79.61|79.11|79.32|78.82|215
1736476500000|2025-01-10 02:35:00|79.46|78.96|79.2|78.7|79.47|78.97|79.17|78.67|178
1736476800000|2025-01-10 02:40:00|79.19|78.69|79.1|78.6|79.2|78.7|79.06|78.56|103
1736477100000|2025-01-10 02:45:00|79.11|78.61|79.27|78.77|79.39|78.89|79.11|78.61|157
1736477400000|2025-01-10 02:50:00|79.26|78.76|79.1|78.6|79.34|78.84|78.98|78.48|132
1736477700000|2025-01-10 02:55:00|79.13|78.63|79.13|78.63|79.24|78.74|79.1|78.6|109
1736478000000|2025-01-10 03:00:00|79.15|78.65|79.16|78.66|79.28|78.78|79.06|78.56|174
1736478300000|2025-01-10 03:05:00|79.17|78.67|79.35|78.85|79.36|78.86|79.06|78.56|94
1736478600000|2025-01-10 03:10:00|79.36|78.86|79.3|78.8|79.38|78.88|79.19|78.69|88
1736478900000|2025-01-10 03:15:00|79.29|78.79|79.09|78.59|79.32|78.82|79.05|78.55|143
1736479200000|2025-01-10 03:20:00|79.1|78.6|78.98|78.48|79.13|78.63|78.9|78.4|93
1736479500000|2025-01-10 03:25:00|78.97|78.47|78.91|78.41|79|78.5|78.85|78.35|82
1736479800000|2025-01-10 03:30:00|78.92|78.42|79.26|78.76|79.31|78.81|78.92|78.42|160
1736480100000|2025-01-10 03:35:00|79.25|78.75|79.02|78.52|79.25|78.75|78.9|78.4|120
1736480400000|2025-01-10 03:40:00|79|78.5|78.96|78.46|79.13|78.63|78.95|78.45|110
1736480700000|2025-01-10 03:45:00|78.97|78.47|79.18|78.68|79.28|78.78|78.87|78.37|141
1736481000000|2025-01-10 03:50:00|79.19|78.69|79.18|78.68|79.29|78.79|79.14|78.64|106
1736481300000|2025-01-10 03:55:00|79.17|78.67|79.12|78.62|79.2|78.7|79.06|78.56|125
1736481600000|2025-01-10 04:00:00|79.13|78.63|79.18|78.68|79.49|78.99|79.13|78.63|176
1736481900000|2025-01-10 04:05:00|79.17|78.67|79.29|78.79|79.29|78.79|79.06|78.56|128
1736482200000|2025-01-10 04:10:00|79.3|78.8|79.33|78.83|79.49|78.99|79.25|78.75|159
1736482500000|2025-01-10 04:15:00|79.31|78.81|79.29|78.79|79.31|78.81|79.15|78.65|160
1736482800000|2025-01-10 04:20:00|79.28|78.78|79.19|78.69|79.45|78.95|79.19|78.69|138
1736483100000|2025-01-10 04:25:00|79.18|78.68|79.09|78.59|79.19|78.69|79.03|78.53|100
1736483400000|2025-01-10 04:30:00|79.1|78.6|78.91|78.41|79.23|78.73|78.86|78.36|169
1736483700000|2025-01-10 04:35:00|78.9|78.4|78.97|78.47|79.12|78.62|78.86|78.36|144
1736484000000|2025-01-10 04:40:00|78.98|78.48|79.08|78.58|79.13|78.63|78.93|78.43|140
1736484300000|2025-01-10 04:45:00|79.09|78.59|78.99|78.49|79.19|78.69|78.96|78.46|135
1736484600000|2025-01-10 04:50:00|79.03|78.53|79.09|78.59|79.15|78.65|78.95|78.45|111
1736484900000|2025-01-10 04:55:00|79.08|78.58|79.07|78.57|79.08|78.58|78.96|78.46|63
1736485200000|2025-01-10 05:00:00|79.08|78.58|79.23|78.73|79.33|78.83|79.06|78.56|166
1736485500000|2025-01-10 05:05:00|79.22|78.72|78.98|78.48|79.22|78.72|78.98|78.48|141
1736485800000|2025-01-10 05:10:00|78.97|78.47|78.98|78.48|79.09|78.59|78.93|78.43|105
1736486100000|2025-01-10 05:15:00|78.97|78.47|78.83|78.33|79.09|78.59|78.82|78.32|152
1736486400000|2025-01-10 05:20:00|78.84|78.34|79.01|78.51|79.06|78.56|78.82|78.32|139
1736486700000|2025-01-10 05:25:00|79|78.5|79.1|78.6|79.14|78.64|78.88|78.38|113
1736487000000|2025-01-10 05:30:00|79.11|78.61|79.33|78.83|79.36|78.86|79.1|78.6|117
1736487300000|2025-01-10 05:35:00|79.34|78.84|79.95|79.45|80.01|79.51|79.29|78.79|291
1736487600000|2025-01-10 05:40:00|79.96|79.46|79.86|79.36|80.07|79.57|79.77|79.27|245
1736487900000|2025-01-10 05:45:00|79.87|79.37|79.53|79.03|79.9|79.4|79.5|79|189
1736488200000|2025-01-10 05:50:00|79.54|79.04|79.4|78.9|79.54|79.04|79.37|78.87|135
1736488500000|2025-01-10 05:55:00|79.39|78.89|79.49|78.99|79.52|79.02|79.34|78.84|148
1736488800000|2025-01-10 06:00:00|79.5|79|79.39|78.89|79.62|79.12|79.35|78.85|151
1736489100000|2025-01-10 06:05:00|79.44|78.94|79.63|79.13|79.64|79.14|79.35|78.85|183
1736489400000|2025-01-10 06:10:00|79.62|79.12|79.48|78.98|79.65|79.15|79.39|78.89|158
1736489700000|2025-01-10 06:15:00|79.47|78.97|79.49|78.99|79.58|79.08|79.35|78.85|145
1736490000000|2025-01-10 06:20:00|79.48|78.98|79.47|78.97|79.63|79.13|79.41|78.91|129
1736490300000|2025-01-10 06:25:00|79.44|78.94|79.34|78.84|79.45|78.95|79.25|78.75|132
1736490600000|2025-01-10 06:30:00|79.35|78.85|79.17|78.67|79.35|78.85|79.04|78.54|167
1736490900000|2025-01-10 06:35:00|79.18|78.68|79.34|78.84|79.38|78.88|79.15|78.65|148
1736491200000|2025-01-10 06:40:00|79.32|78.82|79.33|78.83|79.44|78.94|79.24|78.74|91
1736491500000|2025-01-10 06:45:00|79.35|78.85|79.45|78.95|79.55|79.05|79.33|78.83|140
1736491800000|2025-01-10 06:50:00|79.46|78.96|79.51|79.01|79.54|79.04|79.38|78.88|85
1736492100000|2025-01-10 06:55:00|79.52|79.02|79.9|79.4|79.95|79.45|79.52|79.02|122
1736492400000|2025-01-10 07:00:00|79.91|79.41|79.65|79.15|79.97|79.47|79.6|79.1|173
1736492700000|2025-01-10 07:05:00|79.64|79.14|79.76|79.26|79.77|79.27|79.64|79.14|151
1736493000000|2025-01-10 07:10:00|79.75|79.25|80.05|79.55|80.15|79.65|79.7|79.2|189
1736493300000|2025-01-10 07:15:00|80.02|79.52|80.29|79.79|80.31|79.81|80.02|79.52|210
1736493600000|2025-01-10 07:20:00|80.3|79.8|80.33|79.83|80.38|79.88|80.21|79.71|212
1736493900000|2025-01-10 07:25:00|80.34|79.84|80.31|79.81|80.35|79.85|80.19|79.69|147
1736494200000|2025-01-10 07:30:00|80.29|79.79|80.35|79.85|80.46|79.96|80.18|79.68|244
1736494500000|2025-01-10 07:35:00|80.37|79.87|80.59|80.09|80.63|80.13|80.34|79.84|204
1736494800000|2025-01-10 07:40:00|80.58|80.08|80.84|80.34|80.96|80.46|80.58|80.08|239
1736495100000|2025-01-10 07:45:00|80.85|80.35|80.56|80.06|80.95|80.45|80.54|80.04|318
1736495400000|2025-01-10 07:50:00|80.55|80.05|80.27|79.77|80.62|80.12|80.24|79.74|179
1736495700000|2025-01-10 07:55:00|80.26|79.76|80.27|79.77|80.35|79.85|80.17|79.67|121
1736496000000|2025-01-10 08:00:00|80.26|79.76|80.12|79.62|80.46|79.96|80.07|79.57|254
1736496300000|2025-01-10 08:05:00|80.13|79.63|80.53|80.03|80.53|80.03|80.08|79.58|238
1736496600000|2025-01-10 08:10:00|80.52|80.02|80.63|80.13|80.73|80.23|80.39|79.89|182
1736496900000|2025-01-10 08:15:00|80.64|80.14|80.45|79.95|80.68|80.18|80.43|79.93|202
1736497200000|2025-01-10 08:20:00|80.44|79.94|80.53|80.03|80.62|80.12|80.33|79.83|238
1736497500000|2025-01-10 08:25:00|80.52|80.02|80.54|80.04|80.58|80.08|80.41|79.91|153
1736497800000|2025-01-10 08:30:00|80.52|80.02|80.21|79.71|80.53|80.03|80.12|79.62|236
1736498100000|2025-01-10 08:35:00|80.23|79.73|80.17|79.67|80.33|79.83|80.08|79.58|189
1736498400000|2025-01-10 08:40:00|80.18|79.68|80.14|79.64|80.27|79.77|80.06|79.56|155
1736498700000|2025-01-10 08:45:00|80.13|79.63|80.07|79.57|80.19|79.69|79.87|79.37|200
1736499000000|2025-01-10 08:50:00|80.08|79.58|80.02|79.52|80.16|79.66|79.91|79.41|183
1736499300000|2025-01-10 08:55:00|80.01|79.51|80.05|79.55|80.12|79.62|79.92|79.42|136
1736499600000|2025-01-10 09:00:00|80.04|79.54|79.96|79.46|80.17|79.67|79.84|79.34|160
1736499900000|2025-01-10 09:05:00|79.95|79.45|80.02|79.52|80.14|79.64|79.9|79.4|150
1736500200000|2025-01-10 09:10:00|80.03|79.53|80.15|79.65|80.15|79.65|79.92|79.42|159
1736500500000|2025-01-10 09:15:00|80.14|79.64|80.23|79.73|80.28|79.78|79.99|79.49|167
1736500800000|2025-01-10 09:20:00|80.24|79.74|80.42|79.92|80.43|79.93|80.24|79.74|146
1736501100000|2025-01-10 09:25:00|80.41|79.91|80.46|79.96|80.47|79.97|80.32|79.82|113
1736501400000|2025-01-10 09:30:00|80.45|79.95|80.48|79.98|80.48|79.98|80.29|79.79|151
1736501700000|2025-01-10 09:35:00|80.49|79.99|80.43|79.93|80.54|80.04|80.42|79.92|99
1736502000000|2025-01-10 09:40:00|80.42|79.92|80.29|79.79|80.54|80.04|80.29|79.79|109
1736502300000|2025-01-10 09:45:00|80.28|79.78|80.12|79.62|80.29|79.79|80.08|79.58|119
1736502600000|2025-01-10 09:50:00|80.11|79.61|80.38|79.88|80.4|79.9|80.1|79.6|87
1736502900000|2025-01-10 09:55:00|80.39|79.89|80.12|79.62|80.42|79.92|80.08|79.58|110
1736503200000|2025-01-10 10:00:00|80.13|79.63|80.12|79.62|80.19|79.69|80.07|79.57|105
1736503500000|2025-01-10 10:05:00|80.13|79.63|80.25|79.75|80.35|79.85|80.13|79.63|125
1736503800000|2025-01-10 10:10:00|80.24|79.74|80.3|79.8|80.4|79.9|80.23|79.73|90
1736504100000|2025-01-10 10:15:00|80.31|79.81|80.12|79.62|80.39|79.89|80.12|79.62|123
1736504400000|2025-01-10 10:20:00|80.1|79.6|80.05|79.55|80.19|79.69|79.96|79.46|103
1736504700000|2025-01-10 10:25:00|80.07|79.57|79.97|79.47|80.14|79.64|79.96|79.46|107
1736505000000|2025-01-10 10:30:00|79.98|79.48|79.98|79.48|80.13|79.63|79.87|79.37|105
1736505300000|2025-01-10 10:35:00|79.99|79.49|80.03|79.53|80.08|79.58|79.95|79.45|123
1736505600000|2025-01-10 10:40:00|80.01|79.51|80.13|79.63|80.16|79.66|79.97|79.47|90
1736505900000|2025-01-10 10:45:00|80.12|79.62|80|79.5|80.12|79.62|79.89|79.39|100
1736506200000|2025-01-10 10:50:00|79.99|79.49|80.18|79.68|80.2|79.7|79.97|79.47|84
1736506500000|2025-01-10 10:55:00|80.19|79.69|80.44|79.94|80.53|80.03|80.16|79.66|124
1736506800000|2025-01-10 11:00:00|80.45|79.95|80.49|79.99|80.49|79.99|80.26|79.76|151
1736507100000|2025-01-10 11:05:00|80.48|79.98|80.21|79.71|80.54|80.04|80.21|79.71|136
1736507400000|2025-01-10 11:10:00|80.23|79.73|80.04|79.54|80.28|79.78|80.04|79.54|109
1736507700000|2025-01-10 11:15:00|80.05|79.55|79.97|79.47|80.16|79.66|79.89|79.39|168
1736508000000|2025-01-10 11:20:00|79.96|79.46|80.02|79.52|80.08|79.58|79.89|79.39|118
1736508300000|2025-01-10 11:25:00|80.03|79.53|80.03|79.53|80.12|79.62|79.98|79.48|99
1736508600000|2025-01-10 11:30:00|80.04|79.54|79.79|79.29|80.16|79.66|79.76|79.26|151
1736508900000|2025-01-10 11:35:00|79.8|79.3|79.87|79.37|79.94|79.44|79.79|79.29|109
1736509200000|2025-01-10 11:40:00|79.88|79.38|80.07|79.57|80.12|79.62|79.85|79.35|78
1736509500000|2025-01-10 11:45:00|80.08|79.58|80.17|79.67|80.17|79.67|80.08|79.58|59
1736509800000|2025-01-10 11:50:00|80.15|79.65|80.15|79.65|80.22|79.72|80.07|79.57|48
1736510100000|2025-01-10 11:55:00|80.14|79.64|80.37|79.87|80.42|79.92|80.14|79.64|62
1736510400000|2025-01-10 12:00:00|80.38|79.88|80.33|79.83|80.44|79.94|80.3|79.8|115
1736510700000|2025-01-10 12:05:00|80.34|79.84|80.18|79.68|80.37|79.87|80.11|79.61|114
1736511000000|2025-01-10 12:10:00|80.17|79.67|80.14|79.64|80.17|79.67|80.04|79.54|87
1736511300000|2025-01-10 12:15:00|80.15|79.65|80.13|79.63|80.22|79.72|80.05|79.55|123
1736511600000|2025-01-10 12:20:00|80.14|79.64|79.91|79.41|80.16|79.66|79.88|79.38|129
1736511900000|2025-01-10 12:25:00|79.92|79.42|79.83|79.33|80.03|79.53|79.82|79.32|83
1736512200000|2025-01-10 12:30:00|79.84|79.34|79.85|79.35|79.94|79.44|79.8|79.3|134
1736512500000|2025-01-10 12:35:00|79.86|79.36|80|79.5|80.02|79.52|79.76|79.26|70
1736512800000|2025-01-10 12:40:00|80.01|79.51|79.93|79.43|80.06|79.56|79.92|79.42|79
1736513100000|2025-01-10 12:45:00|79.92|79.42|80.23|79.73|80.23|79.73|79.88|79.38|102
1736513400000|2025-01-10 12:50:00|80.25|79.75|80.21|79.71|80.25|79.75|80.17|79.67|57
1736513700000|2025-01-10 12:55:00|80.22|79.72|80.44|79.94|80.47|79.97|80.22|79.72|60
1736514000000|2025-01-10 13:00:00|80.43|79.93|81.17|80.67|81.22|80.72|80.36|79.86|175
1736514300000|2025-01-10 13:05:00|81.16|80.66|81.07|80.57|81.77|81.27|81.04|80.54|194
1736514600000|2025-01-10 13:10:00|81.06|80.56|81.2|80.7|81.37|80.87|80.74|80.24|258
1736514900000|2025-01-10 13:15:00|81.21|80.71|81.13|80.63|81.3|80.8|80.78|80.28|275
1736515200000|2025-01-10 13:20:00|81.14|80.64|81.59|81.09|81.77|81.27|80.99|80.49|247
1736515500000|2025-01-10 13:25:00|81.6|81.1|81.31|80.81|81.94|81.44|81.29|80.79|303
1736515800000|2025-01-10 13:30:00|81.3|80.8|79.45|78.95|81.3|80.8|79.11|78.61|734
1736516100000|2025-01-10 13:35:00|79.46|78.96|78.63|78.13|79.85|79.35|78.34|77.84|722
1736516400000|2025-01-10 13:40:00|78.62|78.12|79.46|78.96|79.75|79.25|78.54|78.04|578
1736516700000|2025-01-10 13:45:00|79.45|78.95|79.3|78.8|79.96|79.46|79.04|78.54|473
1736517000000|2025-01-10 13:50:00|79.28|78.78|79.93|79.43|79.97|79.47|78.87|78.37|435
1736517300000|2025-01-10 13:55:00|79.94|79.44|79.59|79.09|80.04|79.54|79.57|79.07|339
1736517600000|2025-01-10 14:00:00|79.58|79.08|79.58|79.08|79.74|79.24|79.43|78.93|332
1736517900000|2025-01-10 14:05:00|79.68|79.18|80.17|79.67|80.4|79.9|79.63|79.13|377
1736518200000|2025-01-10 14:10:00|80.18|79.68|80.34|79.84|80.47|79.97|80.17|79.67|251
1736518500000|2025-01-10 14:15:00|80.33|79.83|80.68|80.18|80.84|80.34|80.28|79.78|331
1736518800000|2025-01-10 14:20:00|80.69|80.19|80.74|80.24|80.95|80.45|80.56|80.06|321
1736519100000|2025-01-10 14:25:00|80.75|80.25|80.48|79.98|80.8|80.3|80.38|79.88|242
1736519400000|2025-01-10 14:30:00|80.46|79.96|79.98|79.48|80.46|79.96|79.79|79.29|451
1736519700000|2025-01-10 14:35:00|79.97|79.47|79.58|79.08|79.99|79.49|79.39|78.89|355
1736520000000|2025-01-10 14:40:00|79.61|79.11|80.07|79.57|80.07|79.57|79.52|79.02|387
1736520300000|2025-01-10 14:45:00|80.06|79.56|79.32|78.82|80.22|79.72|79.29|78.79|358
1736520600000|2025-01-10 14:50:00|79.31|78.81|79.75|79.25|79.84|79.34|79.26|78.76|284
1736520900000|2025-01-10 14:55:00|79.76|79.26|79.79|79.29|80.03|79.53|79.75|79.25|302
1736521200000|2025-01-10 15:00:00|79.78|79.28|79.13|78.63|79.78|79.28|79.02|78.52|394
1736521500000|2025-01-10 15:05:00|79.14|78.64|78.57|78.07|79.38|78.88|78.57|78.07|306
1736521800000|2025-01-10 15:10:00|78.58|78.08|78.02|77.52|78.66|78.16|77.96|77.46|344
1736522100000|2025-01-10 15:15:00|78|77.5|78.58|78.08|78.93|78.43|77.98|77.48|447
1736522400000|2025-01-10 15:20:00|78.57|78.07|79.05|78.55|79.12|78.62|78.45|77.95|330
1736522700000|2025-01-10 15:25:00|79.04|78.54|78.91|78.41|79.1|78.6|78.69|78.19|247
1736523000000|2025-01-10 15:30:00|78.9|78.4|79.05|78.55|79.21|78.71|78.7|78.2|253
1736523300000|2025-01-10 15:35:00|79.04|78.54|79.53|79.03|79.57|79.07|78.85|78.35|328
1736523600000|2025-01-10 15:40:00|79.52|79.02|79.53|79.03|79.88|79.38|79.51|79.01|238
1736523900000|2025-01-10 15:45:00|79.51|79.01|80.08|79.58|80.15|79.65|79.36|78.86|305
1736524200000|2025-01-10 15:50:00|80.06|79.56|79.74|79.24|80.1|79.6|79.64|79.14|274
1736524500000|2025-01-10 15:55:00|79.76|79.26|79.55|79.05|79.79|79.29|79.53|79.03|313
1736524800000|2025-01-10 16:00:00|79.54|79.04|79.42|78.92|79.65|79.15|79.23|78.73|439
1736525100000|2025-01-10 16:05:00|79.43|78.93|79.08|78.58|79.46|78.96|79.03|78.53|316
1736525400000|2025-01-10 16:10:00|79.07|78.57|79.24|78.74|79.29|78.79|78.99|78.49|297
1736525700000|2025-01-10 16:15:00|79.25|78.75|79.06|78.56|79.56|79.06|79.05|78.55|316
1736526000000|2025-01-10 16:20:00|79.04|78.54|79.08|78.58|79.13|78.63|78.77|78.27|257
1736526300000|2025-01-10 16:25:00|79.09|78.59|78.95|78.45|79.31|78.81|78.93|78.43|210
1736526600000|2025-01-10 16:30:00|78.94|78.44|78.87|78.37|79.01|78.51|78.67|78.17|260
1736526900000|2025-01-10 16:35:00|78.86|78.36|78.75|78.25|78.96|78.46|78.68|78.18|272
1736527200000|2025-01-10 16:40:00|78.76|78.26|79.27|78.77|79.3|78.8|78.76|78.26|184
1736527500000|2025-01-10 16:45:00|79.26|78.76|79.15|78.65|79.52|79.02|79.15|78.65|229
1736527800000|2025-01-10 16:50:00|79.16|78.66|79.16|78.66|79.32|78.82|78.93|78.43|199
1736528100000|2025-01-10 16:55:00|79.15|78.65|78.77|78.27|79.16|78.66|78.77|78.27|147
1736528400000|2025-01-10 17:00:00|78.78|78.28|78.81|78.31|79.03|78.53|78.77|78.27|270
1736528700000|2025-01-10 17:05:00|78.8|78.3|78.46|77.96|78.87|78.37|78.45|77.95|201
1736529000000|2025-01-10 17:10:00|78.48|77.98|78.66|78.16|78.72|78.22|78.48|77.98|169
1736529300000|2025-01-10 17:15:00|78.76|78.26|79.34|78.84|79.35|78.85|78.76|78.26|219
1736529600000|2025-01-10 17:20:00|79.35|78.85|79.67|79.17|79.67|79.17|79.34|78.84|224
1736529900000|2025-01-10 17:25:00|79.68|79.18|79.92|79.42|79.97|79.47|79.67|79.17|152
1736530200000|2025-01-10 17:30:00|79.91|79.41|79.78|79.28|79.91|79.41|79.66|79.16|293
1736530500000|2025-01-10 17:35:00|79.77|79.27|79.55|79.05|79.88|79.38|79.37|78.87|263
1736530800000|2025-01-10 17:40:00|79.54|79.04|79.83|79.33|80.06|79.56|79.49|78.99|258
1736531100000|2025-01-10 17:45:00|79.82|79.32|80.29|79.79|80.34|79.84|79.59|79.09|283
1736531400000|2025-01-10 17:50:00|80.32|79.82|81|80.5|81.04|80.54|80.26|79.76|322
1736531700000|2025-01-10 17:55:00|80.98|80.48|81.39|80.89|81.56|81.06|80.91|80.41|376
1736532000000|2025-01-10 18:00:00|81.37|80.87|80.98|80.48|81.4|80.9|80.85|80.35|373
1736532300000|2025-01-10 18:05:00|80.95|80.45|81.18|80.68|81.3|80.8|80.84|80.34|368
1736532600000|2025-01-10 18:10:00|81.17|80.67|80.99|80.49|81.35|80.85|80.99|80.49|326
1736532900000|2025-01-10 18:15:00|80.97|80.47|81.28|80.78|81.36|80.86|80.8|80.3|294
1736533200000|2025-01-10 18:20:00|81.29|80.79|80.94|80.44|81.37|80.87|80.85|80.35|291
1736533500000|2025-01-10 18:25:00|80.93|80.43|80.67|80.17|81.01|80.51|80.58|80.08|231
1736533800000|2025-01-10 18:30:00|80.68|80.18|80.83|80.33|80.95|80.45|80.44|79.94|276
1736534100000|2025-01-10 18:35:00|80.82|80.32|80.77|80.27|80.92|80.42|80.62|80.12|225
1736534400000|2025-01-10 18:40:00|80.76|80.26|80.57|80.07|80.78|80.28|80.45|79.95|191
1736534700000|2025-01-10 18:45:00|80.58|80.08|81|80.5|81|80.5|80.56|80.06|237
1736535000000|2025-01-10 18:50:00|80.99|80.49|80.95|80.45|81.06|80.56|80.78|80.28|170
1736535300000|2025-01-10 18:55:00|80.96|80.46|80.87|80.37|80.99|80.49|80.78|80.28|135
1736535600000|2025-01-10 19:00:00|80.88|80.38|80.59|80.09|80.94|80.44|80.55|80.05|219
1736535900000|2025-01-10 19:05:00|80.58|80.08|80.39|79.89|80.59|80.09|80.19|79.69|205
1736536200000|2025-01-10 19:10:00|80.42|79.92|80.43|79.93|80.66|80.16|80.36|79.86|147
1736536500000|2025-01-10 19:15:00|80.45|79.95|80.62|80.12|80.74|80.24|80.33|79.83|179
1736536800000|2025-01-10 19:20:00|80.61|80.11|80.92|80.42|80.93|80.43|80.56|80.06|188
1736537100000|2025-01-10 19:25:00|80.93|80.43|80.95|80.45|81.15|80.65|80.78|80.28|155
1736537400000|2025-01-10 19:30:00|80.96|80.46|81|80.5|81.11|80.61|80.78|80.28|150
1736537700000|2025-01-10 19:35:00|81.01|80.51|81.19|80.69|81.2|80.7|80.79|80.29|161
1736538000000|2025-01-10 19:40:00|81.18|80.68|81.1|80.6|81.22|80.72|81.07|80.57|123
1736538300000|2025-01-10 19:45:00|81.08|80.58|81.2|80.7|81.3|80.8|80.87|80.37|168
1736538600000|2025-01-10 19:50:00|81.19|80.69|81.45|80.95|81.45|80.95|81.17|80.67|137
1736538900000|2025-01-10 19:55:00|81.44|80.94|81.5|81|81.66|81.16|81.44|80.94|103
1736539200000|2025-01-10 20:00:00|81.49|80.99|81.25|80.75|81.51|81.01|81.16|80.66|205
1736539500000|2025-01-10 20:05:00|81.24|80.74|81.14|80.64|81.39|80.89|81.09|80.59|151
1736539800000|2025-01-10 20:10:00|81.15|80.65|81.04|80.54|81.42|80.92|81.04|80.54|167
1736540100000|2025-01-10 20:15:00|81.05|80.55|80.88|80.38|81.07|80.57|80.78|80.28|172
1736540400000|2025-01-10 20:20:00|80.87|80.37|80.8|80.3|81.09|80.59|80.76|80.26|143
1736540700000|2025-01-10 20:25:00|80.79|80.29|80.77|80.27|80.88|80.38|80.67|80.17|116
1736541000000|2025-01-10 20:30:00|80.75|80.25|80.54|80.04|80.85|80.35|80.46|79.96|158
1736541300000|2025-01-10 20:35:00|80.55|80.05|80.36|79.86|80.67|80.17|80.35|79.85|155
1736541600000|2025-01-10 20:40:00|80.37|79.87|80.42|79.92|80.48|79.98|80.32|79.82|106
1736541900000|2025-01-10 20:45:00|80.43|79.93|80.54|80.04|80.65|80.15|80.38|79.88|183
1736542200000|2025-01-10 20:50:00|80.51|80.01|80.86|80.36|80.89|80.39|80.46|79.96|143
1736542500000|2025-01-10 20:55:00|80.85|80.35|80.62|80.12|80.85|80.35|80.55|80.05|151
1736542800000|2025-01-10 21:00:00|80.61|80.11|80.63|80.13|80.73|80.23|80.45|79.95|194
1736543100000|2025-01-10 21:05:00|80.64|80.14|80.59|80.09|80.68|80.18|80.37|79.87|128
1736543400000|2025-01-10 21:10:00|80.58|80.08|80.7|80.2|80.71|80.21|80.53|80.03|90
1736543700000|2025-01-10 21:15:00|80.71|80.21|80.53|80.03|80.74|80.24|80.48|79.98|120
1736544000000|2025-01-10 21:20:00|80.54|80.04|80.65|80.15|80.74|80.24|80.54|80.04|93
1736544300000|2025-01-10 21:25:00|80.66|80.16|80.74|80.24|80.76|80.26|80.64|80.14|58
1736544600000|2025-01-10 21:30:00|80.75|80.25|80.67|80.17|80.78|80.28|80.58|80.08|113
1736544900000|2025-01-10 21:35:00|80.68|80.18|80.54|80.04|80.78|80.28|80.53|80.03|105
1736545200000|2025-01-10 21:40:00|80.57|80.07|80.72|80.22|80.74|80.24|80.53|80.03|87
1736545500000|2025-01-10 21:45:00|80.73|80.23|80.69|80.19|80.84|80.34|80.63|80.13|75
1736545800000|2025-01-10 21:50:00|80.71|80.21|80.53|80.03|80.72|80.22|80.52|80.02|64
1736546100000|2025-01-10 21:55:00|80.52|80.02|80.43|79.93|80.55|80.05|80.43|79.93|62
1736582400000|2025-01-11 08:00:00|80.42|79.92|79.02|78.52|80.42|79.92|78.98|78.48|41
1736582700000|2025-01-11 08:05:00|79.01|78.51|79.18|78.68|79.21|78.71|79|78.5|49
1736583000000|2025-01-11 08:10:00|79.19|78.69|79.23|78.73|79.24|78.74|79.11|78.61|43
1736583300000|2025-01-11 08:15:00|79.24|78.74|79.25|78.75|79.32|78.82|79.18|78.68|43
1736583600000|2025-01-11 08:20:00|79.23|78.73|79.2|78.7|79.35|78.85|79.18|78.68|47
1736583900000|2025-01-11 08:25:00|79.19|78.69|79.2|78.7|79.22|78.72|79.02|78.52|63
1736584200000|2025-01-11 08:30:00|79.19|78.69|79.01|78.51|79.19|78.69|79|78.5|72
1736584500000|2025-01-11 08:35:00|79|78.5|78.83|78.33|79|78.5|78.81|78.31|80
1736584800000|2025-01-11 08:40:00|78.84|78.34|78.86|78.36|78.92|78.42|78.81|78.31|81
1736585100000|2025-01-11 08:45:00|78.85|78.35|78.64|78.14|78.85|78.35|78.57|78.07|89
1736585400000|2025-01-11 08:50:00|78.63|78.13|78.56|78.06|78.68|78.18|78.44|77.94|103
1736585700000|2025-01-11 08:55:00|78.55|78.05|78.63|78.13|78.71|78.21|78.55|78.05|58
1736586000000|2025-01-11 09:00:00|78.64|78.14|78.85|78.35|78.87|78.37|78.64|78.14|114
1736586300000|2025-01-11 09:05:00|78.86|78.36|78.81|78.31|78.94|78.44|78.78|78.28|78
1736586600000|2025-01-11 09:10:00|78.82|78.32|78.81|78.31|78.86|78.36|78.79|78.29|34
1736586900000|2025-01-11 09:15:00|78.82|78.32|78.72|78.22|78.88|78.38|78.58|78.08|94
1736587200000|2025-01-11 09:20:00|78.73|78.23|78.95|78.45|78.96|78.46|78.62|78.12|78
1736587500000|2025-01-11 09:25:00|78.94|78.44|78.92|78.42|78.96|78.46|78.84|78.34|72
1736587800000|2025-01-11 09:30:00|78.93|78.43|78.95|78.45|78.99|78.49|78.81|78.31|80
1736588100000|2025-01-11 09:35:00|78.94|78.44|78.94|78.44|78.96|78.46|78.85|78.35|58
1736588400000|2025-01-11 09:40:00|78.93|78.43|79|78.5|79.02|78.52|78.89|78.39|47
1736588700000|2025-01-11 09:45:00|78.99|78.49|78.85|78.35|78.99|78.49|78.72|78.22|92
1736589000000|2025-01-11 09:50:00|78.89|78.39|78.71|78.21|78.92|78.42|78.7|78.2|62
1736589300000|2025-01-11 09:55:00|78.66|78.16|79.01|78.51|79.01|78.51|78.65|78.15|68
1736589600000|2025-01-11 10:00:00|79|78.5|79.12|78.62|79.13|78.63|78.98|78.48|128
1736589900000|2025-01-11 10:05:00|79.13|78.63|79.1|78.6|79.13|78.63|79|78.5|89
1736590200000|2025-01-11 10:10:00|79.11|78.61|79.09|78.59|79.26|78.76|79.08|78.58|60
1736590500000|2025-01-11 10:15:00|79.07|78.57|78.95|78.45|79.19|78.69|78.91|78.41|99
1736590800000|2025-01-11 10:20:00|78.96|78.46|79.03|78.53|79.04|78.54|78.94|78.44|68
1736591100000|2025-01-11 10:25:00|79.02|78.52|79.01|78.51|79.05|78.55|78.92|78.42|63
1736591400000|2025-01-11 10:30:00|79.02|78.52|78.89|78.39|79.04|78.54|78.8|78.3|131
1736591700000|2025-01-11 10:35:00|78.91|78.41|78.94|78.44|79.14|78.64|78.91|78.41|58
1736592000000|2025-01-11 10:40:00|78.95|78.45|79.01|78.51|79.05|78.55|78.84|78.34|93
1736592300000|2025-01-11 10:45:00|79.02|78.52|79.23|78.73|79.32|78.82|79.02|78.52|114
1736592600000|2025-01-11 10:50:00|79.25|78.75|79.26|78.76|79.3|78.8|79.19|78.69|112
1736592900000|2025-01-11 10:55:00|79.27|78.77|79.3|78.8|79.32|78.82|79.2|78.7|81
1736593200000|2025-01-11 11:00:00|79.29|78.79|79.32|78.82|79.34|78.84|79.08|78.58|143
1736593500000|2025-01-11 11:05:00|79.31|78.81|79.31|78.81|79.44|78.94|79.22|78.72|102
1736593800000|2025-01-11 11:10:00|79.33|78.83|79.14|78.64|79.33|78.83|79.14|78.64|62
1736594100000|2025-01-11 11:15:00|79.16|78.66|79.44|78.94|79.54|79.04|79.16|78.66|144
1736594400000|2025-01-11 11:20:00|79.43|78.93|79.39|78.89|79.46|78.96|79.31|78.81|110
1736594700000|2025-01-11 11:25:00|79.41|78.91|79.34|78.84|79.46|78.96|79.32|78.82|90
1736595000000|2025-01-11 11:30:00|79.36|78.86|79.33|78.83|79.47|78.97|79.3|78.8|125
1736595300000|2025-01-11 11:35:00|79.34|78.84|79.51|79.01|79.61|79.11|79.33|78.83|114
1736595600000|2025-01-11 11:40:00|79.5|79|79.63|79.13|79.64|79.14|79.49|78.99|80
1736595900000|2025-01-11 11:45:00|79.62|79.12|79.51|79.01|79.62|79.12|79.42|78.92|135
1736596200000|2025-01-11 11:50:00|79.53|79.03|79.52|79.02|79.71|79.21|79.48|78.98|112
1736596500000|2025-01-11 11:55:00|79.53|79.03|79.53|79.03|79.6|79.1|79.49|78.99|78
1736596800000|2025-01-11 12:00:00|79.52|79.02|79.41|78.91|79.64|79.14|79.41|78.91|131
1736597100000|2025-01-11 12:05:00|79.4|78.9|79.2|78.7|79.41|78.91|79.2|78.7|158
1736597400000|2025-01-11 12:10:00|79.21|78.71|79.3|78.8|79.33|78.83|79.19|78.69|88
1736597700000|2025-01-11 12:15:00|79.32|78.82|79.35|78.85|79.55|79.05|79.29|78.79|136
1736598000000|2025-01-11 12:20:00|79.37|78.87|79.43|78.93|79.44|78.94|79.19|78.69|84
1736598300000|2025-01-11 12:25:00|79.42|78.92|79.34|78.84|79.49|78.99|79.32|78.82|66
1736598600000|2025-01-11 12:30:00|79.35|78.85|79.26|78.76|79.44|78.94|79.25|78.75|104
1736598900000|2025-01-11 12:35:00|79.25|78.75|79.24|78.74|79.35|78.85|79.21|78.71|77
1736599200000|2025-01-11 12:40:00|79.25|78.75|79.38|78.88|79.43|78.93|79.2|78.7|71
1736599500000|2025-01-11 12:45:00|79.39|78.89|79.3|78.8|79.44|78.94|79.3|78.8|75
1736599800000|2025-01-11 12:50:00|79.31|78.81|79.41|78.91|79.87|79.37|79.31|78.81|135
1736600100000|2025-01-11 12:55:00|79.4|78.9|79.34|78.84|79.42|78.92|79.3|78.8|51
1736600400000|2025-01-11 13:00:00|79.39|78.89|79.59|79.09|79.64|79.14|79.39|78.89|111
1736600700000|2025-01-11 13:05:00|79.58|79.08|79.29|78.79|79.58|79.08|79.29|78.79|108
1736601000000|2025-01-11 13:10:00|79.3|78.8|79.52|79.02|79.53|79.03|79.27|78.77|83
1736601300000|2025-01-11 13:15:00|79.53|79.03|79.4|78.9|79.54|79.04|79.33|78.83|141
1736601600000|2025-01-11 13:20:00|79.39|78.89|79.31|78.81|79.42|78.92|79.22|78.72|105
1736601900000|2025-01-11 13:25:00|79.32|78.82|79.24|78.74|79.41|78.91|79.24|78.74|84
1736602200000|2025-01-11 13:30:00|79.25|78.75|79.15|78.65|79.34|78.84|79.11|78.61|95
1736602500000|2025-01-11 13:35:00|79.14|78.64|79.03|78.53|79.2|78.7|78.98|78.48|126
1736602800000|2025-01-11 13:40:00|79.02|78.52|78.85|78.35|79.02|78.52|78.8|78.3|92
1736603100000|2025-01-11 13:45:00|78.87|78.37|78.9|78.4|79|78.5|78.87|78.37|65
1736603400000|2025-01-11 13:50:00|78.92|78.42|79.11|78.61|79.15|78.65|78.92|78.42|79
1736603700000|2025-01-11 13:55:00|79.1|78.6|79.04|78.54|79.1|78.6|78.99|78.49|42
1736604000000|2025-01-11 14:00:00|79.05|78.55|79|78.5|79.19|78.69|78.99|78.49|85
1736604300000|2025-01-11 14:05:00|79.01|78.51|79.05|78.55|79.15|78.65|79.01|78.51|117
1736604600000|2025-01-11 14:10:00|79.04|78.54|78.9|78.4|79.04|78.54|78.9|78.4|76
1736604900000|2025-01-11 14:15:00|78.91|78.41|78.74|78.24|78.99|78.49|78.71|78.21|67
1736605200000|2025-01-11 14:20:00|78.73|78.23|78.78|78.28|78.86|78.36|78.72|78.22|91
1736605500000|2025-01-11 14:25:00|78.76|78.26|78.95|78.45|79.01|78.51|78.72|78.22|79
1736605800000|2025-01-11 14:30:00|78.96|78.46|79.12|78.62|79.14|78.64|78.95|78.45|93
1736606100000|2025-01-11 14:35:00|79.11|78.61|79.23|78.73|79.31|78.81|79.08|78.58|82
1736606400000|2025-01-11 14:40:00|79.22|78.72|79.35|78.85|79.35|78.85|79.21|78.71|52
1736606700000|2025-01-11 14:45:00|79.33|78.83|79.22|78.72|79.36|78.86|79.21|78.71|76
1736607000000|2025-01-11 14:50:00|79.21|78.71|79.23|78.73|79.32|78.82|79.13|78.63|101
1736607300000|2025-01-11 14:55:00|79.24|78.74|79.37|78.87|79.43|78.93|79.21|78.71|74
1736607600000|2025-01-11 15:00:00|79.36|78.86|79.46|78.96|79.54|79.04|79.3|78.8|100
1736607900000|2025-01-11 15:05:00|79.47|78.97|79.38|78.88|79.49|78.99|79.35|78.85|127
1736608200000|2025-01-11 15:10:00|79.41|78.91|79.16|78.66|79.43|78.93|79.15|78.65|92
1736608500000|2025-01-11 15:15:00|79.15|78.65|79.14|78.64|79.26|78.76|78.97|78.47|100
1736608800000|2025-01-11 15:20:00|79.15|78.65|79.19|78.69|79.27|78.77|79.09|78.59|130
1736609100000|2025-01-11 15:25:00|79.16|78.66|79.25|78.75|79.27|78.77|79.13|78.63|88
1736609400000|2025-01-11 15:30:00|79.24|78.74|79.25|78.75|79.36|78.86|79.21|78.71|76
1736609700000|2025-01-11 15:35:00|79.23|78.73|79.24|78.74|79.26|78.76|79.19|78.69|72
1736610000000|2025-01-11 15:40:00|79.25|78.75|79.22|78.72|79.25|78.75|79.19|78.69|56
1736610300000|2025-01-11 15:45:00|79.23|78.73|79.12|78.62|79.26|78.76|79.11|78.61|82
1736610600000|2025-01-11 15:50:00|79.11|78.61|79.05|78.55|79.11|78.61|78.97|78.47|51
1736610900000|2025-01-11 15:55:00|79.04|78.54|79.06|78.56|79.11|78.61|79|78.5|51
1736611200000|2025-01-11 16:00:00|79.07|78.57|79.05|78.55|79.2|78.7|79|78.5|96
1736611500000|2025-01-11 16:05:00|79.06|78.56|78.92|78.42|79.1|78.6|78.79|78.29|86
1736611800000|2025-01-11 16:10:00|78.93|78.43|79.01|78.51|79.1|78.6|78.84|78.34|72
1736612100000|2025-01-11 16:15:00|79|78.5|78.86|78.36|79.11|78.61|78.85|78.35|114
1736612400000|2025-01-11 16:20:00|78.87|78.37|78.84|78.34|78.91|78.41|78.82|78.32|103
1736612700000|2025-01-11 16:25:00|78.85|78.35|79.02|78.52|79.03|78.53|78.82|78.32|58
1736613000000|2025-01-11 16:30:00|79.01|78.51|79.14|78.64|79.15|78.65|79.01|78.51|82
1736613300000|2025-01-11 16:35:00|79.15|78.65|79.28|78.78|79.34|78.84|79.06|78.56|110
1736613600000|2025-01-11 16:40:00|79.29|78.79|79.42|78.92|79.48|78.98|79.29|78.79|92
1736613900000|2025-01-11 16:45:00|79.43|78.93|79.59|79.09|79.64|79.14|79.33|78.83|196
1736614200000|2025-01-11 16:50:00|79.58|79.08|79.56|79.06|79.68|79.18|79.48|78.98|179
1736614500000|2025-01-11 16:55:00|79.55|79.05|79.66|79.16|79.86|79.36|79.54|79.04|122
1736614800000|2025-01-11 17:00:00|79.65|79.15|79.46|78.96|79.76|79.26|79.46|78.96|175
1736615100000|2025-01-11 17:05:00|79.45|78.95|79.4|78.9|79.45|78.95|79.22|78.72|156
1736615400000|2025-01-11 17:10:00|79.38|78.88|78.97|78.47|79.42|78.92|78.93|78.43|137
1736615700000|2025-01-11 17:15:00|78.98|78.48|79.09|78.59|79.11|78.61|78.84|78.34|158
1736616000000|2025-01-11 17:20:00|79.1|78.6|79.32|78.82|79.37|78.87|79.04|78.54|160
1736616300000|2025-01-11 17:25:00|79.31|78.81|79.19|78.69|79.31|78.81|79.13|78.63|90
1736616600000|2025-01-11 17:30:00|79.14|78.64|79.23|78.73|79.38|78.88|79.04|78.54|128
1736616900000|2025-01-11 17:35:00|79.24|78.74|79.22|78.72|79.4|78.9|79.17|78.67|152
1736617200000|2025-01-11 17:40:00|79.21|78.71|79.01|78.51|79.31|78.81|79.01|78.51|165
1736617500000|2025-01-11 17:45:00|79|78.5|79.02|78.52|79.11|78.61|78.83|78.33|140
1736617800000|2025-01-11 17:50:00|79.01|78.51|78.91|78.41|79.02|78.52|78.84|78.34|128
1736618100000|2025-01-11 17:55:00|78.9|78.4|79|78.5|79.01|78.51|78.9|78.4|57
1736618400000|2025-01-11 18:00:00|79.01|78.51|79.09|78.59|79.2|78.7|79.01|78.51|119
1736618700000|2025-01-11 18:05:00|79.08|78.58|79.02|78.52|79.09|78.59|78.93|78.43|118
1736619000000|2025-01-11 18:10:00|79.01|78.51|79.12|78.62|79.18|78.68|79.01|78.51|110
1736619300000|2025-01-11 18:15:00|79.13|78.63|79.1|78.6|79.25|78.75|79.06|78.56|121
1736619600000|2025-01-11 18:20:00|79.12|78.62|79.14|78.64|79.15|78.65|79|78.5|112
1736619900000|2025-01-11 18:25:00|79.16|78.66|79.08|78.58|79.19|78.69|79.06|78.56|64
1736620200000|2025-01-11 18:30:00|79.1|78.6|78.9|78.4|79.11|78.61|78.86|78.36|118
1736620500000|2025-01-11 18:35:00|78.92|78.42|78.83|78.33|78.97|78.47|78.8|78.3|98
1736620800000|2025-01-11 18:40:00|78.84|78.34|78.94|78.44|78.94|78.44|78.78|78.28|80
1736621100000|2025-01-11 18:45:00|78.96|78.46|78.94|78.44|79.02|78.52|78.91|78.41|106
1736621400000|2025-01-11 18:50:00|78.95|78.45|79.18|78.68|79.18|78.68|78.95|78.45|62
1736621700000|2025-01-11 18:55:00|79.19|78.69|79.19|78.69|79.23|78.73|79.13|78.63|65
1736622000000|2025-01-11 19:00:00|79.18|78.68|79.21|78.71|79.38|78.88|79.12|78.62|107
1736622300000|2025-01-11 19:05:00|79.22|78.72|79.02|78.52|79.24|78.74|79.01|78.51|62
1736622600000|2025-01-11 19:10:00|79.03|78.53|79.07|78.57|79.12|78.62|79.02|78.52|88
1736622900000|2025-01-11 19:15:00|79.06|78.56|79.08|78.58|79.15|78.65|78.97|78.47|90
1736623200000|2025-01-11 19:20:00|79.09|78.59|79.15|78.65|79.22|78.72|79.04|78.54|69
1736623500000|2025-01-11 19:25:00|79.14|78.64|79.17|78.67|79.25|78.75|79.14|78.64|52
1736623800000|2025-01-11 19:30:00|79.16|78.66|78.9|78.4|79.19|78.69|78.86|78.36|100
1736624100000|2025-01-11 19:35:00|78.92|78.42|78.89|78.39|78.99|78.49|78.82|78.32|77
1736624400000|2025-01-11 19:40:00|78.88|78.38|78.93|78.43|79|78.5|78.85|78.35|87
1736624700000|2025-01-11 19:45:00|78.94|78.44|78.77|78.27|79.01|78.51|78.77|78.27|94
1736625000000|2025-01-11 19:50:00|78.76|78.26|79.03|78.53|79.04|78.54|78.76|78.26|94
1736625300000|2025-01-11 19:55:00|79.04|78.54|79.18|78.68|79.19|78.69|79.02|78.52|103
1736625600000|2025-01-11 20:00:00|79.2|78.7|79.19|78.69|79.24|78.74|79.02|78.52|159
1736625900000|2025-01-11 20:05:00|79.18|78.68|79.21|78.71|79.23|78.73|79|78.5|162
1736626200000|2025-01-11 20:10:00|79.2|78.7|79.07|78.57|79.23|78.73|79.02|78.52|106
1736626500000|2025-01-11 20:15:00|79.08|78.58|79.35|78.85|79.41|78.91|79.05|78.55|92
1736626800000|2025-01-11 20:20:00|79.36|78.86|79.46|78.96|79.5|79|79.31|78.81|97
1736627100000|2025-01-11 20:25:00|79.47|78.97|79.72|79.22|79.74|79.24|79.44|78.94|105
1736627400000|2025-01-11 20:30:00|79.73|79.23|79.76|79.26|79.76|79.26|79.65|79.15|73
1736627700000|2025-01-11 20:35:00|79.77|79.27|80.17|79.67|80.19|79.69|79.73|79.23|159
1736628000000|2025-01-11 20:40:00|80.16|79.66|80.21|79.71|80.31|79.81|80.05|79.55|110
1736628300000|2025-01-11 20:45:00|80.22|79.72|80.61|80.11|80.62|80.12|80.22|79.72|127
1736628600000|2025-01-11 20:50:00|80.62|80.12|80.98|80.48|81.02|80.52|80.62|80.12|130
1736628900000|2025-01-11 20:55:00|80.99|80.49|81.16|80.66|81.24|80.74|80.99|80.49|147
1736629200000|2025-01-11 21:00:00|81.17|80.67|81.16|80.66|81.4|80.9|80.96|80.46|220
1736629500000|2025-01-11 21:05:00|81.15|80.65|81.24|80.74|81.37|80.87|81.03|80.53|218
1736629800000|2025-01-11 21:10:00|81.25|80.75|81.44|80.94|81.48|80.98|81.25|80.75|182
1736630100000|2025-01-11 21:15:00|81.45|80.95|81.83|81.33|81.85|81.35|81.45|80.95|151
1736630400000|2025-01-11 21:20:00|81.84|81.34|81.86|81.36|81.9|81.4|81.74|81.24|119
1736630700000|2025-01-11 21:25:00|81.87|81.37|81.54|81.04|81.87|81.37|81.47|80.97|132
1736631000000|2025-01-11 21:30:00|81.55|81.05|81.25|80.75|81.61|81.11|81.22|80.72|223
1736631300000|2025-01-11 21:35:00|81.26|80.76|81.43|80.93|81.47|80.97|81.24|80.74|214
1736631600000|2025-01-11 21:40:00|81.44|80.94|81.82|81.32|81.86|81.36|81.41|80.91|205
1736631900000|2025-01-11 21:45:00|81.81|81.31|81.96|81.46|82.03|81.53|81.67|81.17|142
1736632200000|2025-01-11 21:50:00|81.97|81.47|81.96|81.46|82.08|81.58|81.92|81.42|152
1736632500000|2025-01-11 21:55:00|81.95|81.45|82.16|81.66|82.16|81.66|81.83|81.33|134
1736632800000|2025-01-11 22:00:00|82.17|81.67|82.04|81.54|82.3|81.8|81.87|81.37|208
1736633100000|2025-01-11 22:05:00|82.02|81.52|81.97|81.47|82.07|81.57|81.94|81.44|115
1736633400000|2025-01-11 22:10:00|81.96|81.46|81.83|81.33|81.96|81.46|81.76|81.26|103
1736633700000|2025-01-11 22:15:00|81.82|81.32|81.64|81.14|81.85|81.35|81.53|81.03|160
1736634000000|2025-01-11 22:20:00|81.63|81.13|81.45|80.95|81.82|81.32|81.45|80.95|76
1736634300000|2025-01-11 22:25:00|81.46|80.96|81.33|80.83|81.51|81.01|81.31|80.81|42
1736634600000|2025-01-11 22:30:00|81.34|80.84|81.12|80.62|81.4|80.9|80.88|80.38|74
1736634900000|2025-01-11 22:35:00|81.21|80.71|81.4|80.9|81.41|80.91|81.1|80.6|73
1736635200000|2025-01-11 22:40:00|81.39|80.89|81.26|80.76|81.39|80.89|81.26|80.76|28
1736635500000|2025-01-11 22:45:00|81.27|80.77|81.24|80.74|81.29|80.79|81.23|80.73|39
1736635800000|2025-01-11 22:50:00|81.23|80.73|80.85|80.35|81.24|80.74|80.85|80.35|56
1736636100000|2025-01-11 22:55:00|80.84|80.34|80.86|80.36|81.12|80.62|80.84|80.34|99
1736636400000|2025-01-11 23:00:00|80.87|80.37|80.86|80.36|81.1|80.6|80.66|80.16|127
1736636700000|2025-01-11 23:05:00|80.87|80.37|80.86|80.36|80.91|80.41|80.65|80.15|133
1736637000000|2025-01-11 23:10:00|80.85|80.35|80.8|80.3|80.93|80.43|80.77|80.27|131
1736637300000|2025-01-11 23:15:00|80.81|80.31|80.92|80.42|80.92|80.42|80.7|80.2|154
1736637600000|2025-01-11 23:20:00|80.91|80.41|81.06|80.56|81.1|80.6|80.76|80.26|105
1736637900000|2025-01-11 23:25:00|81.05|80.55|81.16|80.66|81.23|80.73|81|80.5|91
1736638200000|2025-01-11 23:30:00|81.15|80.65|81|80.5|81.16|80.66|80.97|80.47|130
1736638500000|2025-01-11 23:35:00|81.01|80.51|81.15|80.65|81.18|80.68|81.01|80.51|80
1736638800000|2025-01-11 23:40:00|81.14|80.64|80.95|80.45|81.14|80.64|80.94|80.44|79
1736639100000|2025-01-11 23:45:00|80.96|80.46|80.79|80.29|80.96|80.46|80.73|80.23|118
1736639400000|2025-01-11 23:50:00|80.8|80.3|80.73|80.23|80.85|80.35|80.66|80.16|74
1736639700000|2025-01-11 23:55:00|80.74|80.24|80.73|80.23|80.74|80.24|80.65|80.15|60
1736640000000|2025-01-12 00:00:00|80.75|80.25|80.63|80.13|80.9|80.4|80.6|80.1|196
1736640300000|2025-01-12 00:05:00|80.62|80.12|80.35|79.85|80.7|80.2|80.32|79.82|144
1736640600000|2025-01-12 00:10:00|80.34|79.84|80.56|80.06|80.56|80.06|80.19|79.69|163
1736640900000|2025-01-12 00:15:00|80.59|80.09|80.44|79.94|80.61|80.11|80.36|79.86|171
1736641200000|2025-01-12 00:20:00|80.43|79.93|80.32|79.82|80.61|80.11|80.24|79.74|175
1736641500000|2025-01-12 00:25:00|80.31|79.81|80.51|80.01|80.54|80.04|80.3|79.8|160
1736641800000|2025-01-12 00:30:00|80.5|80|80.52|80.02|80.6|80.1|80.41|79.91|187
1736642100000|2025-01-12 00:35:00|80.51|80.01|80.76|80.26|80.76|80.26|80.45|79.95|165
1736642400000|2025-01-12 00:40:00|80.77|80.27|80.97|80.47|80.97|80.47|80.77|80.27|100
1736642700000|2025-01-12 00:45:00|80.98|80.48|80.73|80.23|81.04|80.54|80.69|80.19|162
1736643000000|2025-01-12 00:50:00|80.74|80.24|80.83|80.33|80.88|80.38|80.71|80.21|105
1736643300000|2025-01-12 00:55:00|80.82|80.32|80.71|80.21|80.83|80.33|80.54|80.04|93
1736643600000|2025-01-12 01:00:00|80.72|80.22|80.51|80.01|80.73|80.23|80.41|79.91|130
1736643900000|2025-01-12 01:05:00|80.52|80.02|80.48|79.98|80.71|80.21|80.41|79.91|127
1736644200000|2025-01-12 01:10:00|80.47|79.97|80.48|79.98|80.5|80|80.37|79.87|109
1736644500000|2025-01-12 01:15:00|80.49|79.99|80.45|79.95|80.68|80.18|80.41|79.91|116
1736644800000|2025-01-12 01:20:00|80.47|79.97|80.47|79.97|80.51|80.01|80.33|79.83|140
1736645100000|2025-01-12 01:25:00|80.49|79.99|80.46|79.96|80.51|80.01|80.36|79.86|84
1736645400000|2025-01-12 01:30:00|80.47|79.97|80.7|80.2|80.7|80.2|80.47|79.97|89
1736645700000|2025-01-12 01:35:00|80.68|80.18|80.83|80.33|80.9|80.4|80.62|80.12|96
1736646000000|2025-01-12 01:40:00|80.82|80.32|80.79|80.29|80.82|80.32|80.68|80.18|76
1736646300000|2025-01-12 01:45:00|80.8|80.3|80.89|80.39|81|80.5|80.77|80.27|97
1736646600000|2025-01-12 01:50:00|80.88|80.38|80.96|80.46|80.99|80.49|80.79|80.29|126
1736646900000|2025-01-12 01:55:00|80.97|80.47|81.01|80.51|81.01|80.51|80.88|80.38|74
1736647200000|2025-01-12 02:00:00|81.02|80.52|80.91|80.41|81.1|80.6|80.89|80.39|135
1736647500000|2025-01-12 02:05:00|80.9|80.4|81.01|80.51|81.02|80.52|80.81|80.31|110
1736647800000|2025-01-12 02:10:00|81|80.5|81.19|80.69|81.22|80.72|81|80.5|88
1736648100000|2025-01-12 02:15:00|81.21|80.71|81.03|80.53|81.33|80.83|81.03|80.53|91
1736648400000|2025-01-12 02:20:00|81.07|80.57|80.85|80.35|81.07|80.57|80.83|80.33|69
1736648700000|2025-01-12 02:25:00|80.86|80.36|81.06|80.56|81.07|80.57|80.84|80.34|85
1736649000000|2025-01-12 02:30:00|81.07|80.57|81.21|80.71|81.31|80.81|81.02|80.52|75
1736649300000|2025-01-12 02:35:00|81.23|80.73|81.17|80.67|81.27|80.77|81.12|80.62|94
1736649600000|2025-01-12 02:40:00|81.16|80.66|80.99|80.49|81.17|80.67|80.99|80.49|63
1736649900000|2025-01-12 02:45:00|80.98|80.48|80.96|80.46|81.13|80.63|80.91|80.41|117
1736650200000|2025-01-12 02:50:00|80.97|80.47|81.16|80.66|81.18|80.68|80.94|80.44|72
1736650500000|2025-01-12 02:55:00|81.17|80.67|81.25|80.75|81.28|80.78|81.16|80.66|64
1736650800000|2025-01-12 03:00:00|81.26|80.76|81.19|80.69|81.31|80.81|81.15|80.65|74
1736651100000|2025-01-12 03:05:00|81.15|80.65|81.23|80.73|81.25|80.75|81.01|80.51|82
1736651400000|2025-01-12 03:10:00|81.22|80.72|81.1|80.6|81.29|80.79|81.1|80.6|72
1736651700000|2025-01-12 03:15:00|81.09|80.59|80.94|80.44|81.11|80.61|80.93|80.43|72
1736652000000|2025-01-12 03:20:00|80.95|80.45|80.9|80.4|80.97|80.47|80.78|80.28|81
1736652300000|2025-01-12 03:25:00|80.91|80.41|80.71|80.21|80.93|80.43|80.61|80.11|75
1736652600000|2025-01-12 03:30:00|80.7|80.2|80.74|80.24|80.78|80.28|80.55|80.05|105
1736652900000|2025-01-12 03:35:00|80.75|80.25|80.69|80.19|80.78|80.28|80.62|80.12|80
1736653200000|2025-01-12 03:40:00|80.7|80.2|80.72|80.22|80.78|80.28|80.67|80.17|52
1736653500000|2025-01-12 03:45:00|80.73|80.23|80.7|80.2|80.78|80.28|80.59|80.09|76
1736653800000|2025-01-12 03:50:00|80.69|80.19|80.77|80.27|80.8|80.3|80.63|80.13|77
1736654100000|2025-01-12 03:55:00|80.78|80.28|81.02|80.52|81.02|80.52|80.77|80.27|37
1736654400000|2025-01-12 04:00:00|81.01|80.51|80.88|80.38|81.12|80.62|80.87|80.37|86
1736654700000|2025-01-12 04:05:00|80.87|80.37|80.83|80.33|80.87|80.37|80.78|80.28|71
1736655000000|2025-01-12 04:10:00|80.82|80.32|80.86|80.36|80.89|80.39|80.8|80.3|62
1736655300000|2025-01-12 04:15:00|80.87|80.37|80.87|80.37|80.89|80.39|80.78|80.28|66
1736655600000|2025-01-12 04:20:00|80.86|80.36|80.97|80.47|81.02|80.52|80.83|80.33|54
1736655900000|2025-01-12 04:25:00|80.98|80.48|81.1|80.6|81.13|80.63|80.98|80.48|61
1736656200000|2025-01-12 04:30:00|81.11|80.61|81.08|80.58|81.12|80.62|80.98|80.48|60
1736656500000|2025-01-12 04:35:00|81.09|80.59|81.16|80.66|81.22|80.72|81.09|80.59|72
1736656800000|2025-01-12 04:40:00|81.17|80.67|81.24|80.74|81.26|80.76|81.13|80.63|47
1736657100000|2025-01-12 04:45:00|81.25|80.75|81.05|80.55|81.28|80.78|81.04|80.54|89
1736657400000|2025-01-12 04:50:00|81.07|80.57|80.97|80.47|81.08|80.58|80.86|80.36|88
1736657700000|2025-01-12 04:55:00|80.96|80.46|81.05|80.55|81.05|80.55|80.93|80.43|56
1736658000000|2025-01-12 05:00:00|81.06|80.56|81.11|80.61|81.18|80.68|81.06|80.56|34
1736658300000|2025-01-12 05:05:00|81.1|80.6|81.12|80.62|81.16|80.66|81.08|80.58|45
1736658600000|2025-01-12 05:10:00|81.11|80.61|81.13|80.63|81.16|80.66|81.02|80.52|62
1736658900000|2025-01-12 05:15:00|81.15|80.65|80.92|80.42|81.17|80.67|80.91|80.41|57
1736659200000|2025-01-12 05:20:00|80.93|80.43|80.97|80.47|81.01|80.51|80.92|80.42|67
1736659500000|2025-01-12 05:25:00|80.96|80.46|81.07|80.57|81.09|80.59|80.96|80.46|53
1736659800000|2025-01-12 05:30:00|81.06|80.56|80.98|80.48|81.06|80.56|80.92|80.42|50
1736660100000|2025-01-12 05:35:00|80.97|80.47|80.72|80.22|81.01|80.51|80.7|80.2|81
1736660400000|2025-01-12 05:40:00|80.73|80.23|80.86|80.36|80.86|80.36|80.71|80.21|91
1736660700000|2025-01-12 05:45:00|80.85|80.35|80.8|80.3|80.9|80.4|80.78|80.28|61
1736661000000|2025-01-12 05:50:00|80.81|80.31|80.84|80.34|80.87|80.37|80.75|80.25|50
1736661300000|2025-01-12 05:55:00|80.83|80.33|80.87|80.37|80.89|80.39|80.8|80.3|28
1736661600000|2025-01-12 06:00:00|80.89|80.39|80.87|80.37|80.99|80.49|80.86|80.36|72
1736661900000|2025-01-12 06:05:00|80.84|80.34|80.81|80.31|80.9|80.4|80.77|80.27|49
1736662200000|2025-01-12 06:10:00|80.8|80.3|80.91|80.41|80.93|80.43|80.78|80.28|55
1736662500000|2025-01-12 06:15:00|80.92|80.42|80.81|80.31|81|80.5|80.8|80.3|56
1736662800000|2025-01-12 06:20:00|80.82|80.32|80.8|80.3|80.89|80.39|80.79|80.29|33
1736663100000|2025-01-12 06:25:00|80.79|80.29|80.72|80.22|80.81|80.31|80.64|80.14|58
1736663400000|2025-01-12 06:30:00|80.71|80.21|80.71|80.21|80.84|80.34|80.7|80.2|70
1736663700000|2025-01-12 06:35:00|80.72|80.22|80.7|80.2|80.79|80.29|80.66|80.16|72
1736664000000|2025-01-12 06:40:00|80.69|80.19|80.56|80.06|80.69|80.19|80.51|80.01|71
1736664300000|2025-01-12 06:45:00|80.58|80.08|80.39|79.89|80.61|80.11|80.37|79.87|64
1736664600000|2025-01-12 06:50:00|80.4|79.9|80.41|79.91|80.41|79.91|80.22|79.72|98
1736664900000|2025-01-12 06:55:00|80.42|79.92|80.16|79.66|80.42|79.92|80.16|79.66|61
1736665200000|2025-01-12 07:00:00|80.15|79.65|80.08|79.58|80.17|79.67|79.87|79.37|98
1736665500000|2025-01-12 07:05:00|80.07|79.57|79.8|79.3|80.07|79.57|79.74|79.24|91
1736665800000|2025-01-12 07:10:00|79.79|79.29|79.65|79.15|79.79|79.29|79.56|79.06|121
1736666100000|2025-01-12 07:15:00|79.64|79.14|79.71|79.21|79.77|79.27|79.62|79.12|82
1736666400000|2025-01-12 07:20:00|79.7|79.2|80.01|79.51|80.06|79.56|79.7|79.2|76
1736666700000|2025-01-12 07:25:00|80|79.5|79.98|79.48|80.07|79.57|79.96|79.46|62
1736667000000|2025-01-12 07:30:00|79.97|79.47|80.06|79.56|80.17|79.67|79.97|79.47|74
1736667300000|2025-01-12 07:35:00|80.07|79.57|80.08|79.58|80.11|79.61|79.96|79.46|78
1736667600000|2025-01-12 07:40:00|80.09|79.59|80.15|79.65|80.22|79.72|80.09|79.59|60
1736667900000|2025-01-12 07:45:00|80.14|79.64|80.41|79.91|80.41|79.91|80.13|79.63|44
1736668200000|2025-01-12 07:50:00|80.4|79.9|80.42|79.92|80.5|80|80.38|79.88|81
1736668500000|2025-01-12 07:55:00|80.41|79.91|80.43|79.93|80.47|79.97|80.36|79.86|44
1736668800000|2025-01-12 08:00:00|80.42|79.92|80.5|80|80.57|80.07|80.35|79.85|78
1736669100000|2025-01-12 08:05:00|80.49|79.99|80.46|79.96|80.55|80.05|80.38|79.88|83
1736669400000|2025-01-12 08:10:00|80.43|79.93|80.34|79.84|80.46|79.96|80.33|79.83|67
1736669700000|2025-01-12 08:15:00|80.35|79.85|80.32|79.82|80.41|79.91|80.32|79.82|74
1736670000000|2025-01-12 08:20:00|80.33|79.83|80.14|79.64|80.33|79.83|80.12|79.62|65
1736670300000|2025-01-12 08:25:00|80.15|79.65|80.1|79.6|80.17|79.67|80.09|79.59|41
1736670600000|2025-01-12 08:30:00|80.09|79.59|79.88|79.38|80.12|79.62|79.81|79.31|88
1736670900000|2025-01-12 08:35:00|79.89|79.39|79.7|79.2|79.98|79.48|79.69|79.19|109
1736671200000|2025-01-12 08:40:00|79.69|79.19|79.87|79.37|79.91|79.41|79.69|79.19|61
1736671500000|2025-01-12 08:45:00|79.86|79.36|79.62|79.12|79.86|79.36|79.61|79.11|91
1736671800000|2025-01-12 08:50:00|79.61|79.11|79.57|79.07|79.77|79.27|79.5|79|89
1736672100000|2025-01-12 08:55:00|79.56|79.06|79.71|79.21|79.71|79.21|79.53|79.03|79
1736672400000|2025-01-12 09:00:00|79.72|79.22|79.73|79.23|79.81|79.31|79.67|79.17|82
1736672700000|2025-01-12 09:05:00|79.76|79.26|79.81|79.31|79.87|79.37|79.58|79.08|76
1736673000000|2025-01-12 09:10:00|79.8|79.3|79.87|79.37|79.88|79.38|79.77|79.27|47
1736673300000|2025-01-12 09:15:00|79.86|79.36|79.82|79.32|79.88|79.38|79.74|79.24|65
1736673600000|2025-01-12 09:20:00|79.84|79.34|79.6|79.1|79.87|79.37|79.59|79.09|51
1736673900000|2025-01-12 09:25:00|79.59|79.09|79.47|78.97|79.67|79.17|79.47|78.97|73
1736674200000|2025-01-12 09:30:00|79.48|78.98|79.27|78.77|79.59|79.09|79.19|78.69|161
1736674500000|2025-01-12 09:35:00|79.26|78.76|79.31|78.81|79.31|78.81|79.01|78.51|156
1736674800000|2025-01-12 09:40:00|79.3|78.8|79.12|78.62|79.31|78.81|79.06|78.56|130
1736675100000|2025-01-12 09:45:00|79.11|78.61|79.06|78.56|79.33|78.83|78.92|78.42|151
1736675400000|2025-01-12 09:50:00|79.05|78.55|79.15|78.65|79.18|78.68|78.92|78.42|112
1736675700000|2025-01-12 09:55:00|79.18|78.68|79.18|78.68|79.28|78.78|79.15|78.65|68
1736676000000|2025-01-12 10:00:00|79.19|78.69|79.31|78.81|79.36|78.86|79.18|78.68|94
1736676300000|2025-01-12 10:05:00|79.3|78.8|79.15|78.65|79.31|78.81|79.09|78.59|87
1736676600000|2025-01-12 10:10:00|79.16|78.66|79.15|78.65|79.24|78.74|79.09|78.59|74
1736676900000|2025-01-12 10:15:00|79.16|78.66|79.27|78.77|79.32|78.82|79.14|78.64|73
1736677200000|2025-01-12 10:20:00|79.26|78.76|78.86|78.36|79.26|78.76|78.86|78.36|90
1736677500000|2025-01-12 10:25:00|78.83|78.33|78.99|78.49|79.07|78.57|78.76|78.26|100
1736677800000|2025-01-12 10:30:00|78.98|78.48|78.8|78.3|78.98|78.48|78.73|78.23|108
1736678100000|2025-01-12 10:35:00|78.79|78.29|78.91|78.41|79|78.5|78.75|78.25|104
1736678400000|2025-01-12 10:40:00|78.9|78.4|79.08|78.58|79.16|78.66|78.86|78.36|92
1736678700000|2025-01-12 10:45:00|79.07|78.57|79.36|78.86|79.38|78.88|79.07|78.57|80
1736679000000|2025-01-12 10:50:00|79.34|78.84|79.28|78.78|79.39|78.89|79.2|78.7|84
1736679300000|2025-01-12 10:55:00|79.29|78.79|79.18|78.68|79.31|78.81|79.17|78.67|63
1736679600000|2025-01-12 11:00:00|79.19|78.69|79.08|78.58|79.3|78.8|79.03|78.53|130
1736679900000|2025-01-12 11:05:00|79.06|78.56|79.2|78.7|79.36|78.86|79.03|78.53|120
1736680200000|2025-01-12 11:10:00|79.19|78.69|79.23|78.73|79.26|78.76|79.16|78.66|68
1736680500000|2025-01-12 11:15:00|79.27|78.77|79.48|78.98|79.51|79.01|79.23|78.73|125
1736680800000|2025-01-12 11:20:00|79.47|78.97|79.39|78.89|79.51|79.01|79.36|78.86|91
1736681100000|2025-01-12 11:25:00|79.4|78.9|79.51|79.01|79.52|79.02|79.29|78.79|83
1736681400000|2025-01-12 11:30:00|79.52|79.02|79.46|78.96|79.56|79.06|79.42|78.92|97
1736681700000|2025-01-12 11:35:00|79.44|78.94|79.58|79.08|79.6|79.1|79.43|78.93|95
1736682000000|2025-01-12 11:40:00|79.57|79.07|79.8|79.3|79.81|79.31|79.55|79.05|70
1736682300000|2025-01-12 11:45:00|79.79|79.29|79.55|79.05|79.79|79.29|79.52|79.02|100
1736682600000|2025-01-12 11:50:00|79.54|79.04|79.58|79.08|79.7|79.2|79.54|79.04|83
1736682900000|2025-01-12 11:55:00|79.57|79.07|79.57|79.07|79.63|79.13|79.57|79.07|39
1736683200000|2025-01-12 12:00:00|79.58|79.08|79.29|78.79|79.59|79.09|79.24|78.74|99
1736683500000|2025-01-12 12:05:00|79.28|78.78|79.37|78.87|79.38|78.88|79.18|78.68|109
1736683800000|2025-01-12 12:10:00|79.38|78.88|79.71|79.21|79.71|79.21|79.33|78.83|123
1736684100000|2025-01-12 12:15:00|79.7|79.2|79.88|79.38|79.92|79.42|79.67|79.17|134
1736684400000|2025-01-12 12:20:00|79.87|79.37|80.44|79.94|80.47|79.97|79.87|79.37|144
1736684700000|2025-01-12 12:25:00|80.42|79.92|80.29|79.79|80.62|80.12|80.29|79.79|115
1736685000000|2025-01-12 12:30:00|80.31|79.81|80.09|79.59|80.31|79.81|80.07|79.57|148
1736685300000|2025-01-12 12:35:00|80.1|79.6|79.92|79.42|80.12|79.62|79.91|79.41|119
1736685600000|2025-01-12 12:40:00|79.93|79.43|80.02|79.52|80.2|79.7|79.9|79.4|120
1736685900000|2025-01-12 12:45:00|80.03|79.53|80.02|79.52|80.14|79.64|80|79.5|114
1736686200000|2025-01-12 12:50:00|80.01|79.51|79.8|79.3|80.01|79.51|79.8|79.3|86
1736686500000|2025-01-12 12:55:00|79.82|79.32|79.74|79.24|79.82|79.32|79.67|79.17|84
1736686800000|2025-01-12 13:00:00|79.73|79.23|79.67|79.17|79.74|79.24|79.59|79.09|121
1736687100000|2025-01-12 13:05:00|79.68|79.18|79.72|79.22|79.74|79.24|79.61|79.11|110
1736687400000|2025-01-12 13:10:00|79.71|79.21|79.84|79.34|79.84|79.34|79.67|79.17|90
1736687700000|2025-01-12 13:15:00|79.86|79.36|79.94|79.44|79.98|79.48|79.86|79.36|23
1736688000000|2025-01-12 13:20:00|79.91|79.41|80.04|79.54|80.12|79.62|79.91|79.41|119
1736688300000|2025-01-12 13:25:00|80.03|79.53|80.02|79.52|80.03|79.53|79.9|79.4|67
1736688600000|2025-01-12 13:30:00|80.03|79.53|79.87|79.37|80.03|79.53|79.8|79.3|150
1736688900000|2025-01-12 13:35:00|79.88|79.38|79.89|79.39|79.97|79.47|79.73|79.23|129
1736689200000|2025-01-12 13:40:00|79.88|79.38|79.8|79.3|79.94|79.44|79.8|79.3|87
1736689500000|2025-01-12 13:45:00|79.81|79.31|80.01|79.51|80.03|79.53|79.8|79.3|125
1736689800000|2025-01-12 13:50:00|80|79.5|79.92|79.42|80.13|79.63|79.92|79.42|113
1736690100000|2025-01-12 13:55:00|79.94|79.44|79.89|79.39|80.01|79.51|79.87|79.37|85
1736690400000|2025-01-12 14:00:00|79.91|79.41|79.93|79.43|80.02|79.52|79.82|79.32|117
1736690700000|2025-01-12 14:05:00|79.91|79.41|80.23|79.73|80.25|79.75|79.9|79.4|120
1736691000000|2025-01-12 14:10:00|80.22|79.72|80.18|79.68|80.3|79.8|80.12|79.62|94
1736691300000|2025-01-12 14:15:00|80.15|79.65|80.3|79.8|80.33|79.83|80.1|79.6|130
1736691600000|2025-01-12 14:20:00|80.31|79.81|80.04|79.54|80.31|79.81|80.02|79.52|91
1736691900000|2025-01-12 14:25:00|80.03|79.53|79.92|79.42|80.04|79.54|79.84|79.34|101
1736692200000|2025-01-12 14:30:00|79.93|79.43|79.94|79.44|80.03|79.53|79.75|79.25|131
1736692500000|2025-01-12 14:35:00|79.95|79.45|80.03|79.53|80.04|79.54|79.89|79.39|86
1736692800000|2025-01-12 14:40:00|80.04|79.54|79.8|79.3|80.05|79.55|79.74|79.24|103
1736693100000|2025-01-12 14:45:00|79.79|79.29|79.64|79.14|79.9|79.4|79.5|79|142
1736693400000|2025-01-12 14:50:00|79.65|79.15|79.68|79.18|79.74|79.24|79.63|79.13|128
1736693700000|2025-01-12 14:55:00|79.66|79.16|79.71|79.21|79.72|79.22|79.59|79.09|82
1736694000000|2025-01-12 15:00:00|79.72|79.22|79.56|79.06|79.78|79.28|79.56|79.06|107
1736694300000|2025-01-12 15:05:00|79.55|79.05|79.49|78.99|79.62|79.12|79.48|78.98|138
1736694600000|2025-01-12 15:10:00|79.48|78.98|79.51|79.01|79.67|79.17|79.45|78.95|99
1736694900000|2025-01-12 15:15:00|79.52|79.02|79.87|79.37|79.88|79.38|79.4|78.9|136
1736695200000|2025-01-12 15:20:00|79.88|79.38|80.09|79.59|80.38|79.88|79.88|79.38|216
1736695500000|2025-01-12 15:25:00|80.1|79.6|80.28|79.78|80.3|79.8|80.01|79.51|132
1736695800000|2025-01-12 15:30:00|80.29|79.79|79.99|79.49|80.37|79.87|79.98|79.48|164
1736696100000|2025-01-12 15:35:00|79.98|79.48|80.07|79.57|80.09|79.59|79.89|79.39|138
1736696400000|2025-01-12 15:40:00|80.08|79.58|80.07|79.57|80.15|79.65|79.98|79.48|91
1736696700000|2025-01-12 15:45:00|80.06|79.56|80.03|79.53|80.12|79.62|79.99|79.49|127
1736697000000|2025-01-12 15:50:00|80.02|79.52|80.1|79.6|80.19|79.69|79.97|79.47|93
1736697300000|2025-01-12 15:55:00|80.09|79.59|80.21|79.71|80.29|79.79|80.07|79.57|94
1736697600000|2025-01-12 16:00:00|80.22|79.72|80.2|79.7|80.41|79.91|80.04|79.54|172
1736697900000|2025-01-12 16:05:00|80.21|79.71|80.12|79.62|80.26|79.76|80.01|79.51|158
1736698200000|2025-01-12 16:10:00|80.11|79.61|79.95|79.45|80.28|79.78|79.9|79.4|132
1736698500000|2025-01-12 16:15:00|79.96|79.46|79.7|79.2|80.05|79.55|79.69|79.19|138
1736698800000|2025-01-12 16:20:00|79.71|79.21|79.9|79.4|79.96|79.46|79.71|79.21|123
1736699100000|2025-01-12 16:25:00|79.91|79.41|80.1|79.6|80.13|79.63|79.88|79.38|98
1736699400000|2025-01-12 16:30:00|80.11|79.61|80.69|80.19|80.69|80.19|80.11|79.61|179
1736699700000|2025-01-12 16:35:00|80.67|80.17|80.73|80.23|80.99|80.49|80.61|80.11|154
1736700000000|2025-01-12 16:40:00|80.74|80.24|80.64|80.14|80.8|80.3|80.59|80.09|148
1736700300000|2025-01-12 16:45:00|80.65|80.15|80.43|79.93|80.75|80.25|80.38|79.88|127
1736700600000|2025-01-12 16:50:00|80.42|79.92|80.49|79.99|80.52|80.02|80.32|79.82|77
1736700900000|2025-01-12 16:55:00|80.48|79.98|80.57|80.07|80.6|80.1|80.47|79.97|57
1736701200000|2025-01-12 17:00:00|80.58|80.08|80.51|80.01|80.69|80.19|80.47|79.97|155
1736701500000|2025-01-12 17:05:00|80.5|80|80.53|80.03|80.56|80.06|80.41|79.91|101
1736701800000|2025-01-12 17:10:00|80.55|80.05|80.69|80.19|80.74|80.24|80.49|79.99|93
1736702100000|2025-01-12 17:15:00|80.7|80.2|80.62|80.12|80.83|80.33|80.62|80.12|112
1736702400000|2025-01-12 17:20:00|80.61|80.11|80.53|80.03|80.72|80.22|80.53|80.03|69
1736702700000|2025-01-12 17:25:00|80.54|80.04|80.5|80|80.61|80.11|80.5|80|42
1736703000000|2025-01-12 17:30:00|80.49|79.99|80.24|79.74|80.49|79.99|80.08|79.58|135
1736703300000|2025-01-12 17:35:00|80.23|79.73|80.38|79.88|80.45|79.95|80.18|79.68|105
1736703600000|2025-01-12 17:40:00|80.39|79.89|80.5|80|80.52|80.02|80.37|79.87|82
1736703900000|2025-01-12 17:45:00|80.51|80.01|80.49|79.99|80.54|80.04|80.39|79.89|76
1736704200000|2025-01-12 17:50:00|80.5|80|80.5|80|80.63|80.13|80.49|79.99|92
1736704500000|2025-01-12 17:55:00|80.51|80.01|80.48|79.98|80.6|80.1|80.46|79.96|74
1736704800000|2025-01-12 18:00:00|80.44|79.94|80.53|80.03|80.6|80.1|80.41|79.91|132
1736705100000|2025-01-12 18:05:00|80.52|80.02|80.78|80.28|80.78|80.28|80.48|79.98|79
1736705400000|2025-01-12 18:10:00|80.79|80.29|80.49|79.99|80.79|80.29|80.47|79.97|89
1736705700000|2025-01-12 18:15:00|80.5|80|80.42|79.92|80.57|80.07|80.39|79.89|97
1736706000000|2025-01-12 18:20:00|80.41|79.91|80.3|79.8|80.44|79.94|80.29|79.79|76
1736706300000|2025-01-12 18:25:00|80.29|79.79|80.27|79.77|80.33|79.83|80.27|79.77|54
1736706600000|2025-01-12 18:30:00|80.26|79.76|80.1|79.6|80.28|79.78|80.07|79.57|99
1736706900000|2025-01-12 18:35:00|80.09|79.59|80.04|79.54|80.12|79.62|79.93|79.43|96
1736707200000|2025-01-12 18:40:00|80.03|79.53|79.87|79.37|80.03|79.53|79.82|79.32|68
1736707500000|2025-01-12 18:45:00|79.89|79.39|79.96|79.46|79.96|79.46|79.8|79.3|102
1736707800000|2025-01-12 18:50:00|79.97|79.47|79.99|79.49|80.02|79.52|79.93|79.43|69
1736708100000|2025-01-12 18:55:00|80|79.5|79.98|79.48|80.03|79.53|79.9|79.4|52
1736708400000|2025-01-12 19:00:00|80|79.5|80.03|79.53|80.16|79.66|79.92|79.42|109
1736708700000|2025-01-12 19:05:00|80.08|79.58|79.98|79.48|80.21|79.71|79.97|79.47|76
1736709000000|2025-01-12 19:10:00|79.97|79.47|79.91|79.41|79.98|79.48|79.86|79.36|84
1736709300000|2025-01-12 19:15:00|79.92|79.42|79.97|79.47|80.02|79.52|79.89|79.39|77
1736709600000|2025-01-12 19:20:00|79.96|79.46|79.93|79.43|79.97|79.47|79.82|79.32|78
1736709900000|2025-01-12 19:25:00|79.94|79.44|79.93|79.43|80.01|79.51|79.85|79.35|76
1736710200000|2025-01-12 19:30:00|79.94|79.44|79.89|79.39|80.07|79.57|79.89|79.39|73
1736710500000|2025-01-12 19:35:00|79.9|79.4|80.07|79.57|80.07|79.57|79.88|79.38|72
1736710800000|2025-01-12 19:40:00|80.09|79.59|80.08|79.58|80.12|79.62|79.99|79.49|62
1736711100000|2025-01-12 19:45:00|80.1|79.6|80.08|79.58|80.19|79.69|80.07|79.57|95
1736711400000|2025-01-12 19:50:00|80.09|79.59|79.97|79.47|80.11|79.61|79.89|79.39|74
1736711700000|2025-01-12 19:55:00|79.98|79.48|79.98|79.48|80.06|79.56|79.94|79.44|68
1736712000000|2025-01-12 20:00:00|79.99|79.49|80.04|79.54|80.11|79.61|79.98|79.48|74
1736712300000|2025-01-12 20:05:00|80.05|79.55|80.1|79.6|80.18|79.68|80|79.5|87
1736712600000|2025-01-12 20:10:00|80.09|79.59|80.11|79.61|80.12|79.62|80.03|79.53|67
1736712900000|2025-01-12 20:15:00|80.12|79.62|79.89|79.39|80.13|79.63|79.88|79.38|80
1736713200000|2025-01-12 20:20:00|79.9|79.4|79.92|79.42|79.93|79.43|79.81|79.31|77
1736713500000|2025-01-12 20:25:00|79.93|79.43|79.92|79.42|80.03|79.53|79.89|79.39|69
1736713800000|2025-01-12 20:30:00|79.91|79.41|79.69|79.19|79.91|79.41|79.6|79.1|70
1736714100000|2025-01-12 20:35:00|79.7|79.2|80.2|78.7|80.23|79.29|79.64|78.68|82
1736714400000|2025-01-12 20:40:00|80.19|78.69|80.16|78.66|80.21|78.71|80.12|78.62|75
1736714700000|2025-01-12 20:45:00|80.15|78.65|80.1|78.6|80.22|78.72|80.01|78.51|86
1736715000000|2025-01-12 20:50:00|80.13|78.63|80.16|78.66|80.17|78.67|80.07|78.57|52
1736715300000|2025-01-12 20:55:00|80.15|78.65|80.18|78.68|80.24|78.74|80.15|78.65|35
1736715600000|2025-01-12 21:00:00|80.2|78.7|80.06|78.56|80.32|78.82|80.06|78.56|59
1736715900000|2025-01-12 21:05:00|80.07|78.57|79.99|78.49|80.08|78.58|79.97|78.47|49
1736716200000|2025-01-12 21:10:00|80|78.5|79.88|78.38|80.04|78.54|79.79|78.29|66
1736716500000|2025-01-12 21:15:00|79.87|78.37|79.71|78.21|79.94|78.44|79.67|78.17|161
1736716800000|2025-01-12 21:20:00|79.72|78.22|79.79|78.29|79.85|78.35|79.68|78.18|111
1736717100000|2025-01-12 21:25:00|79.8|78.3|79.99|78.49|80.01|78.51|79.78|78.28|54
1736717400000|2025-01-12 21:30:00|80.01|78.51|79.83|78.33|80.09|78.59|79.82|78.32|116
1736717700000|2025-01-12 21:35:00|79.84|78.34|79.79|78.29|79.97|78.47|79.68|78.18|91
1736718000000|2025-01-12 21:40:00|79.78|78.28|79.74|78.24|79.8|78.3|79.7|78.2|70
1736718300000|2025-01-12 21:45:00|79.75|78.25|79.53|78.03|79.75|78.25|79.53|78.03|75
1736718600000|2025-01-12 21:50:00|79.54|78.04|79.48|77.98|79.65|78.15|79.46|77.96|82
1736718900000|2025-01-12 21:55:00|79.49|77.99|79.48|77.98|79.55|78.05|79.47|77.97|75
1736719200000|2025-01-12 22:00:00|79.46|77.96|78.92|78.42|79.47|78.53|78.92|77.92|38
1736719500000|2025-01-12 22:05:00|78.93|78.43|78.65|78.15|78.94|78.44|78.64|78.14|66
1736719800000|2025-01-12 22:10:00|78.64|78.14|78.42|77.92|78.64|78.14|78.26|77.76|130
1736720100000|2025-01-12 22:15:00|78.4|77.9|78.21|77.71|78.43|77.93|78.19|77.69|148
1736720400000|2025-01-12 22:20:00|78.2|77.7|78.19|77.69|78.24|77.74|78.08|77.58|55
1736720700000|2025-01-12 22:25:00|78.18|77.68|78.13|77.63|78.21|77.71|78.08|77.58|70
1736721000000|2025-01-12 22:30:00|78.14|77.64|78.31|77.81|78.31|77.81|78.06|77.56|76
1736721300000|2025-01-12 22:35:00|78.32|77.82|78.49|77.99|78.56|78.06|78.3|77.8|74
1736721600000|2025-01-12 22:40:00|78.5|78|78.52|78.02|78.56|78.06|78.31|77.81|80
1736721900000|2025-01-12 22:45:00|78.53|78.03|78.61|78.11|78.63|78.13|78.5|78|48
1736722200000|2025-01-12 22:50:00|78.62|78.12|78.41|77.91|78.62|78.12|78.41|77.91|32
1736722500000|2025-01-12 22:55:00|78.42|77.92|78.42|77.92|78.49|77.99|78.32|77.82|40
1736722800000|2025-01-12 23:00:00|78.46|77.96|78.68|78.18|78.73|78.23|78.41|77.91|128
1736723100000|2025-01-12 23:05:00|78.67|78.17|78.58|78.08|78.67|78.17|78.49|77.99|100
1736723400000|2025-01-12 23:10:00|78.6|78.1|78.75|78.25|78.79|78.29|78.6|78.1|58
1736723700000|2025-01-12 23:15:00|78.77|78.27|78.57|78.07|78.79|78.29|78.51|78.01|99
1736724000000|2025-01-12 23:20:00|78.58|78.08|78.58|78.08|78.62|78.12|78.49|77.99|69
1736724300000|2025-01-12 23:25:00|78.57|78.07|78.7|78.2|78.71|78.21|78.56|78.06|30
1736724600000|2025-01-12 23:30:00|78.71|78.21|78.9|78.4|78.92|78.42|78.69|78.19|57
1736724900000|2025-01-12 23:35:00|78.89|78.39|78.94|78.44|78.99|78.49|78.83|78.33|53
1736725200000|2025-01-12 23:40:00|78.95|78.45|79|78.5|79.01|78.51|78.89|78.39|53
1736725500000|2025-01-12 23:45:00|78.99|78.49|78.98|78.48|79.02|78.52|78.9|78.4|84
1736725800000|2025-01-12 23:50:00|78.99|78.49|78.96|78.46|79.01|78.51|78.92|78.42|36
1736726100000|2025-01-12 23:55:00|78.98|78.48|79.01|78.51|79.06|78.56|78.93|78.43|57
1736726400000|2025-01-13 00:00:00|79|78.5|78.92|78.42|79|78.5|78.78|78.28|124
1736726700000|2025-01-13 00:05:00|78.9|78.4|79.12|78.62|79.16|78.66|78.82|78.32|124
1736727000000|2025-01-13 00:10:00|79.11|78.61|79.16|78.66|79.27|78.77|79.11|78.61|79
1736727300000|2025-01-13 00:15:00|79.17|78.67|79.19|78.69|79.38|78.88|79.16|78.66|111
1736727600000|2025-01-13 00:20:00|79.18|78.68|79.35|78.85|79.36|78.86|79.08|78.58|69
1736727900000|2025-01-13 00:25:00|79.34|78.84|79.81|79.31|80.07|79.57|79.34|78.84|229
1736728200000|2025-01-13 00:30:00|79.8|79.3|80.46|79.96|80.58|80.08|79.8|79.3|343
1736728500000|2025-01-13 00:35:00|80.45|79.95|80.81|80.31|80.92|80.42|80.45|79.95|252
1736728800000|2025-01-13 00:40:00|80.82|80.32|80.83|80.33|81.11|80.61|80.73|80.23|319
1736729100000|2025-01-13 00:45:00|80.84|80.34|80.75|80.25|80.93|80.43|80.45|79.95|347
1736729400000|2025-01-13 00:50:00|80.74|80.24|80.79|80.29|81.01|80.51|80.72|80.22|259
1736729700000|2025-01-13 00:55:00|80.8|80.3|80.6|80.1|80.86|80.36|80.51|80.01|197
1736730000000|2025-01-13 01:00:00|80.59|80.09|80.28|79.78|80.71|80.21|80.09|79.59|227
1736730300000|2025-01-13 01:05:00|80.27|79.77|79.98|79.48|80.27|79.77|79.87|79.37|199
1736730600000|2025-01-13 01:10:00|80|79.5|79.72|79.22|80.1|79.6|79.72|79.22|158
1736730900000|2025-01-13 01:15:00|79.73|79.23|79.58|79.08|79.78|79.28|79.46|78.96|196
1736731200000|2025-01-13 01:20:00|79.59|79.09|79.97|79.47|80|79.5|79.52|79.02|191
1736731500000|2025-01-13 01:25:00|79.99|79.49|79.93|79.43|80.18|79.68|79.92|79.42|159
1736731800000|2025-01-13 01:30:00|79.94|79.44|80.26|79.76|80.28|79.78|79.79|79.29|201
1736732100000|2025-01-13 01:35:00|80.27|79.77|79.79|79.29|80.27|79.77|79.74|79.24|201
1736732400000|2025-01-13 01:40:00|79.78|79.28|79.52|79.02|79.79|79.29|79.37|78.87|219
1736732700000|2025-01-13 01:45:00|79.53|79.03|79.05|78.55|79.71|79.21|79.05|78.55|223
1736733000000|2025-01-13 01:50:00|79.04|78.54|78.94|78.44|79.29|78.79|78.93|78.43|283
1736733300000|2025-01-13 01:55:00|78.93|78.43|79.11|78.61|79.13|78.63|78.92|78.42|205
1736733600000|2025-01-13 02:00:00|79.1|78.6|78.75|78.25|79.31|78.81|78.68|78.18|224
1736733900000|2025-01-13 02:05:00|78.82|78.32|78.68|78.18|78.88|78.38|78.59|78.09|229
1736734200000|2025-01-13 02:10:00|78.69|78.19|78.62|78.12|78.77|78.27|78.6|78.1|137
1736734500000|2025-01-13 02:15:00|78.6|78.1|78.74|78.24|78.91|78.41|78.59|78.09|186
1736734800000|2025-01-13 02:20:00|78.73|78.23|78.5|78|78.73|78.23|78.43|77.93|131
1736735100000|2025-01-13 02:25:00|78.51|78.01|78.53|78.03|78.64|78.14|78.43|77.93|113
1736735400000|2025-01-13 02:30:00|78.54|78.04|78.38|77.88|78.55|78.05|78.21|77.71|140
1736735700000|2025-01-13 02:35:00|78.39|77.89|78.12|77.62|78.39|77.89|78.09|77.59|145
1736736000000|2025-01-13 02:40:00|78.11|77.61|77.93|77.43|78.14|77.64|77.93|77.43|151
1736736300000|2025-01-13 02:45:00|77.94|77.44|77.15|76.65|78|77.5|77.09|76.59|198
1736736600000|2025-01-13 02:50:00|77.13|76.63|77.33|76.83|77.34|76.84|76.96|76.46|258
1736736900000|2025-01-13 02:55:00|77.32|76.82|77.62|77.12|77.66|77.16|77.11|76.61|158
1736737200000|2025-01-13 03:00:00|77.63|77.13|78.05|77.55|78.12|77.62|77.57|77.07|198
1736737500000|2025-01-13 03:05:00|78.04|77.54|77.91|77.41|78.04|77.54|77.81|77.31|168
1736737800000|2025-01-13 03:10:00|77.92|77.42|77.74|77.24|77.92|77.42|77.64|77.14|188
1736738100000|2025-01-13 03:15:00|77.73|77.23|77.64|77.14|77.79|77.29|77.45|76.95|231
1736738400000|2025-01-13 03:20:00|77.65|77.15|77.52|77.02|77.73|77.23|77.39|76.89|214
1736738700000|2025-01-13 03:25:00|77.53|77.03|77.73|77.23|77.78|77.28|77.44|76.94|206
1736739000000|2025-01-13 03:30:00|77.74|77.24|77.7|77.2|77.91|77.41|77.62|77.12|251
1736739300000|2025-01-13 03:35:00|77.68|77.18|77.63|77.13|77.74|77.24|77.54|77.04|180
1736739600000|2025-01-13 03:40:00|77.64|77.14|77.5|77|77.67|77.17|77.42|76.92|136
1736739900000|2025-01-13 03:45:00|77.48|76.98|76.95|76.45|77.48|76.98|76.76|76.26|310
1736740200000|2025-01-13 03:50:00|76.94|76.44|77.16|76.66|77.23|76.73|76.84|76.34|275
1736740500000|2025-01-13 03:55:00|77.15|76.65|77.05|76.55|77.16|76.66|77.03|76.53|171
1736740800000|2025-01-13 04:00:00|77.03|76.53|77.27|76.77|77.33|76.83|76.81|76.31|270
1736741100000|2025-01-13 04:05:00|77.28|76.78|77.43|76.93|77.45|76.95|77.23|76.73|179
1736741400000|2025-01-13 04:10:00|77.44|76.94|77.55|77.05|77.66|77.16|77.32|76.82|180
1736741700000|2025-01-13 04:15:00|77.54|77.04|77.75|77.25|77.85|77.35|77.53|77.03|145
1736742000000|2025-01-13 04:20:00|77.74|77.24|77.96|77.46|77.96|77.46|77.72|77.22|160
1736742300000|2025-01-13 04:25:00|77.98|77.48|78.01|77.51|78.22|77.72|77.98|77.48|133
1736742600000|2025-01-13 04:30:00|78.02|77.52|77.87|77.37|78.14|77.64|77.87|77.37|195
1736742900000|2025-01-13 04:35:00|77.88|77.38|77.63|77.13|77.9|77.4|77.53|77.03|158
1736743200000|2025-01-13 04:40:00|77.64|77.14|77.52|77.02|77.71|77.21|77.51|77.01|138
1736743500000|2025-01-13 04:45:00|77.51|77.01|77.39|76.89|77.53|77.03|77.33|76.83|137
1736743800000|2025-01-13 04:50:00|77.41|76.91|77.4|76.9|77.53|77.03|77.39|76.89|111
1736744100000|2025-01-13 04:55:00|77.42|76.92|77.51|77.01|77.58|77.08|77.32|76.82|141
1736744400000|2025-01-13 05:00:00|77.5|77|77.17|76.67|77.54|77.04|77.14|76.64|154
1736744700000|2025-01-13 05:05:00|77.18|76.68|77.08|76.58|77.25|76.75|76.93|76.43|264
1736745000000|2025-01-13 05:10:00|77.07|76.57|76.96|76.46|77.11|76.61|76.92|76.42|177
1736745300000|2025-01-13 05:15:00|76.97|76.47|77.08|76.58|77.18|76.68|76.96|76.46|138
1736745600000|2025-01-13 05:20:00|77.07|76.57|76.97|76.47|77.24|76.74|76.95|76.45|144
1736745900000|2025-01-13 05:25:00|76.95|76.45|76.97|76.47|76.98|76.48|76.78|76.28|147
1736746200000|2025-01-13 05:30:00|76.95|76.45|76.67|76.17|77|76.5|76.64|76.14|110
1736746500000|2025-01-13 05:35:00|76.68|76.18|76.48|75.98|76.77|76.27|76.45|75.95|162
1736746800000|2025-01-13 05:40:00|76.5|76|76.59|76.09|76.73|76.23|76.44|75.94|157
1736747100000|2025-01-13 05:45:00|76.58|76.08|76.3|75.8|76.58|76.08|76.22|75.72|208
1736747400000|2025-01-13 05:50:00|76.32|75.82|76.62|76.12|76.68|76.18|76.26|75.76|221
1736747700000|2025-01-13 05:55:00|76.63|76.13|76.54|76.04|76.7|76.2|76.5|76|124
1736748000000|2025-01-13 06:00:00|76.55|76.05|76.61|76.11|76.66|76.16|76.4|75.9|184
1736748300000|2025-01-13 06:05:00|76.62|76.12|76.73|76.23|76.91|76.41|76.62|76.12|121
1736748600000|2025-01-13 06:10:00|76.74|76.24|76.82|76.32|76.91|76.41|76.74|76.24|107
1736748900000|2025-01-13 06:15:00|76.81|76.31|76.59|76.09|76.82|76.32|76.54|76.04|166
1736749200000|2025-01-13 06:20:00|76.56|76.06|76.7|76.2|76.74|76.24|76.49|75.99|161
1736749500000|2025-01-13 06:25:00|76.71|76.21|76.43|75.93|76.77|76.27|76.29|75.79|130
1736749800000|2025-01-13 06:30:00|76.41|75.91|76.25|75.75|76.59|76.09|76.25|75.75|203
1736750100000|2025-01-13 06:35:00|76.24|75.74|76.09|75.59|76.25|75.75|75.89|75.39|342
1736750400000|2025-01-13 06:40:00|76.08|75.58|76.08|75.58|76.2|75.7|75.92|75.42|222
1736750700000|2025-01-13 06:45:00|76.09|75.59|75.68|75.18|76.09|75.59|75.61|75.11|379
1736751000000|2025-01-13 06:50:00|75.65|75.15|75.29|74.79|75.78|75.28|75.26|74.76|259
1736751300000|2025-01-13 06:55:00|75.28|74.78|75.58|75.08|75.62|75.12|75.21|74.71|287
1736751600000|2025-01-13 07:00:00|75.59|75.09|75.71|75.21|75.84|75.34|75.57|75.07|298
1736751900000|2025-01-13 07:05:00|75.7|75.2|75.89|75.39|75.9|75.4|75.39|74.89|295
1736752200000|2025-01-13 07:10:00|75.9|75.4|75.78|75.28|76.04|75.54|75.76|75.26|150
1736752500000|2025-01-13 07:15:00|75.73|75.23|76|75.5|76.09|75.59|75.64|75.14|217
1736752800000|2025-01-13 07:20:00|76.01|75.51|76.23|75.73|76.24|75.74|75.98|75.48|142
1736753100000|2025-01-13 07:25:00|76.22|75.72|76.23|75.73|76.27|75.77|76.18|75.68|63
1736753400000|2025-01-13 07:30:00|76.22|75.72|76.15|75.65|76.23|75.73|76|75.5|159
1736753700000|2025-01-13 07:35:00|76.16|75.66|76.24|75.74|76.48|75.98|76.14|75.64|111
1736754000000|2025-01-13 07:40:00|76.23|75.73|76.3|75.8|76.35|75.85|76.19|75.69|104
1736754300000|2025-01-13 07:45:00|76.31|75.81|76.03|75.53|76.31|75.81|75.99|75.49|134
1736754600000|2025-01-13 07:50:00|76.04|75.54|76.08|75.58|76.11|75.61|75.91|75.41|158
1736754900000|2025-01-13 07:55:00|76.06|75.56|76.12|75.62|76.12|75.62|76|75.5|76
1736755200000|2025-01-13 08:00:00|76.1|75.6|75.83|75.33|76.18|75.68|75.83|75.33|151
1736755500000|2025-01-13 08:05:00|75.84|75.34|75.51|75.01|75.89|75.39|75.5|75|136
1736755800000|2025-01-13 08:10:00|75.5|75|75.56|75.06|75.58|75.08|75.41|74.91|72
1736756100000|2025-01-13 08:15:00|75.57|75.07|75.13|74.63|75.62|75.12|75.09|74.59|143
1736756400000|2025-01-13 08:20:00|75.14|74.64|74.98|74.48|75.32|74.82|74.56|74.06|317
1736756700000|2025-01-13 08:25:00|74.95|74.45|75.08|74.58|75.19|74.69|74.84|74.34|304
1736757000000|2025-01-13 08:30:00|75.09|74.59|75.03|74.53|75.19|74.69|74.89|74.39|254
1736757300000|2025-01-13 08:35:00|75.04|74.54|75.11|74.61|75.21|74.71|75.01|74.51|169
1736757600000|2025-01-13 08:40:00|75.12|74.62|75.17|74.67|75.18|74.68|75.02|74.52|136
1736757900000|2025-01-13 08:45:00|75.18|74.68|74.92|74.42|75.23|74.73|74.9|74.4|136
1736758200000|2025-01-13 08:50:00|74.93|74.43|74.78|74.28|74.99|74.49|74.78|74.28|73
1736758500000|2025-01-13 08:55:00|74.77|74.27|74.96|74.46|75.07|74.57|74.77|74.27|92
1736758800000|2025-01-13 09:00:00|74.95|74.45|75.07|74.57|75.32|74.82|74.89|74.39|202
1736759100000|2025-01-13 09:05:00|75.06|74.56|75.12|74.62|75.21|74.71|74.69|74.19|229
1736759400000|2025-01-13 09:10:00|75.13|74.63|75.05|74.55|75.26|74.76|74.92|74.42|254
1736759700000|2025-01-13 09:15:00|75.04|74.54|74.9|74.4|75.09|74.59|74.81|74.31|294
1736760000000|2025-01-13 09:20:00|74.89|74.39|74.58|74.08|74.9|74.4|74.55|74.05|346
1736760300000|2025-01-13 09:25:00|74.6|74.1|74.33|73.83|74.87|74.37|74.32|73.82|291
1736760600000|2025-01-13 09:30:00|74.35|73.85|74.17|73.67|74.49|73.99|74.12|73.62|378
1736760900000|2025-01-13 09:35:00|74.18|73.68|74.94|74.44|75.01|74.51|74.18|73.68|276
1736761200000|2025-01-13 09:40:00|74.96|74.46|74.72|74.22|75.08|74.58|74.71|74.21|185
1736761500000|2025-01-13 09:45:00|74.73|74.23|74.91|74.41|75.02|74.52|74.67|74.17|308
1736761800000|2025-01-13 09:50:00|74.92|74.42|74.73|74.23|74.96|74.46|74.69|74.19|224
1736762100000|2025-01-13 09:55:00|74.7|74.2|74.73|74.23|74.81|74.31|74.6|74.1|158
1736762400000|2025-01-13 10:00:00|74.76|74.26|74.41|73.91|74.77|74.27|74.22|73.72|245
1736762700000|2025-01-13 10:05:00|74.4|73.9|74.5|74|74.51|74.01|74.26|73.76|299
1736763000000|2025-01-13 10:10:00|74.51|74.01|74.51|74.01|74.65|74.15|74.48|73.98|191
1736763300000|2025-01-13 10:15:00|74.5|74|74.59|74.09|74.6|74.1|74.38|73.88|271
1736763600000|2025-01-13 10:20:00|74.6|74.1|73.96|73.46|74.6|74.1|73.96|73.46|229
1736763900000|2025-01-13 10:25:00|73.98|73.48|73.86|73.36|74.06|73.56|73.8|73.3|169
1736764200000|2025-01-13 10:30:00|73.85|73.35|73.68|73.18|73.87|73.37|73.51|73.01|270
1736764500000|2025-01-13 10:35:00|73.74|73.24|73.97|73.47|74.19|73.69|73.73|73.23|256
1736764800000|2025-01-13 10:40:00|73.96|73.46|73.77|73.27|74.06|73.56|73.73|73.23|211
1736765100000|2025-01-13 10:45:00|73.76|73.26|73.59|73.09|73.95|73.45|73.57|73.07|219
1736765400000|2025-01-13 10:50:00|73.62|73.12|73.57|73.07|73.75|73.25|73.5|73|190
1736765700000|2025-01-13 10:55:00|73.56|73.06|73.87|73.37|74.06|73.56|73.56|73.06|175
1736766000000|2025-01-13 11:00:00|73.88|73.38|73.92|73.42|73.96|73.46|73.72|73.22|210
1736766300000|2025-01-13 11:05:00|73.93|73.43|73.58|73.08|74.02|73.52|73.57|73.07|186
1736766600000|2025-01-13 11:10:00|73.59|73.09|73.55|73.05|73.68|73.18|73.45|72.95|202
1736766900000|2025-01-13 11:15:00|73.56|73.06|73.62|73.12|73.73|73.23|73.51|73.01|159
1736767200000|2025-01-13 11:20:00|73.63|73.13|73.76|73.26|73.94|73.44|73.57|73.07|159
1736767500000|2025-01-13 11:25:00|73.77|73.27|73.54|73.04|73.87|73.37|73.52|73.02|130
1736767800000|2025-01-13 11:30:00|73.55|73.05|73.14|72.64|73.66|73.16|73.07|72.57|259
1736768100000|2025-01-13 11:35:00|73.13|72.63|72.76|72.26|73.34|72.84|72.76|72.26|361
1736768400000|2025-01-13 11:40:00|72.74|72.24|72.7|72.2|72.78|72.28|72.46|71.96|271
1736768700000|2025-01-13 11:45:00|72.71|72.21|73.1|72.6|73.25|72.75|72.65|72.15|317
1736769000000|2025-01-13 11:50:00|73.09|72.59|72.8|72.3|73.2|72.7|72.8|72.3|211
1736769300000|2025-01-13 11:55:00|72.79|72.29|72.29|71.79|72.81|72.31|72.23|71.73|243
1736769600000|2025-01-13 12:00:00|72.3|71.8|71.99|71.49|72.61|72.11|71.94|71.44|344
1736769900000|2025-01-13 12:05:00|71.96|71.46|73.04|72.54|73.04|72.54|71.96|71.46|356
1736770200000|2025-01-13 12:10:00|73.03|72.53|72.76|72.26|73.22|72.72|72.76|72.26|237
1736770500000|2025-01-13 12:15:00|72.77|72.27|72.84|72.34|72.96|72.46|72.55|72.05|355
1736770800000|2025-01-13 12:20:00|72.85|72.35|72.83|72.33|73.16|72.66|72.83|72.33|241
1736771100000|2025-01-13 12:25:00|72.84|72.34|72.82|72.32|72.91|72.41|72.7|72.2|270
1736771400000|2025-01-13 12:30:00|72.81|72.31|72.62|72.12|72.81|72.31|72.46|71.96|315
1736771700000|2025-01-13 12:35:00|72.64|72.14|72.23|71.73|72.68|72.18|72.21|71.71|362
1736772000000|2025-01-13 12:40:00|72.24|71.74|72.79|72.29|72.81|72.31|72.19|71.69|382
1736772300000|2025-01-13 12:45:00|72.76|72.26|72.45|71.95|72.83|72.33|72.4|71.9|310
1736772600000|2025-01-13 12:50:00|72.44|71.94|72.78|72.28|72.86|72.36|72.43|71.93|273
1736772900000|2025-01-13 12:55:00|72.77|72.27|72.61|72.11|72.85|72.35|72.57|72.07|211
1736773200000|2025-01-13 13:00:00|72.6|72.1|72.69|72.19|72.72|72.22|72.3|71.8|306
1736773500000|2025-01-13 13:05:00|72.71|72.21|73.46|72.96|73.49|72.99|72.66|72.16|273
1736773800000|2025-01-13 13:10:00|73.45|72.95|73.25|72.75|73.46|72.96|73.17|72.67|233
1736774100000|2025-01-13 13:15:00|73.26|72.76|73.97|73.47|73.97|73.47|73.24|72.74|215
1736774400000|2025-01-13 13:20:00|73.99|73.49|73.81|73.31|73.99|73.49|73.57|73.07|189
1736774700000|2025-01-13 13:25:00|73.8|73.3|73.36|72.86|73.82|73.32|73.35|72.85|180
1736775000000|2025-01-13 13:30:00|73.35|72.85|73.48|72.98|73.52|73.02|73.13|72.63|271
1736775300000|2025-01-13 13:35:00|73.49|72.99|73.26|72.76|73.52|73.02|73.26|72.76|258
1736775600000|2025-01-13 13:40:00|73.25|72.75|73.1|72.6|73.25|72.75|73.04|72.54|166
1736775900000|2025-01-13 13:45:00|73.09|72.59|72.75|72.25|73.09|72.59|72.74|72.24|275
1736776200000|2025-01-13 13:50:00|72.77|72.27|73.21|72.71|73.21|72.71|72.77|72.27|199
1736776500000|2025-01-13 13:55:00|73.2|72.7|73.22|72.72|73.34|72.84|73.16|72.66|84
1736776800000|2025-01-13 14:00:00|73.17|72.67|73.07|72.57|73.22|72.72|72.71|72.21|165
1736777100000|2025-01-13 14:05:00|73.08|72.58|73.15|72.65|73.26|72.76|72.82|72.32|206
1736777400000|2025-01-13 14:10:00|73.17|72.67|73.01|72.51|73.18|72.68|72.68|72.18|161
1736777700000|2025-01-13 14:15:00|73|72.5|72.98|72.48|73.15|72.65|72.89|72.39|298
1736778000000|2025-01-13 14:20:00|72.99|72.49|72.91|72.41|73.18|72.68|72.89|72.39|243
1736778300000|2025-01-13 14:25:00|72.92|72.42|73|72.5|73.05|72.55|72.74|72.24|216
1736778600000|2025-01-13 14:30:00|72.99|72.49|71.63|71.13|73.06|72.56|71.49|70.99|468
1736778900000|2025-01-13 14:35:00|71.74|71.24|73.07|72.57|73.37|72.87|71.2|70.7|613
1736779200000|2025-01-13 14:40:00|73.08|72.58|73.82|73.32|74.19|73.69|73|72.5|622
1736779500000|2025-01-13 14:45:00|73.79|73.29|73.99|73.49|74.1|73.6|73.46|72.96|565
1736779800000|2025-01-13 14:50:00|73.98|73.48|74.69|74.19|74.77|74.27|73.91|73.41|429
1736780100000|2025-01-13 14:55:00|74.7|74.2|74.18|73.68|74.9|74.4|73.99|73.49|435
1736780400000|2025-01-13 15:00:00|74.17|73.67|74.57|74.07|74.63|74.13|73.85|73.35|538
1736780700000|2025-01-13 15:05:00|74.56|74.06|75|74.5|75.06|74.56|74.42|73.92|381
1736781000000|2025-01-13 15:10:00|75.03|74.53|75.23|74.73|75.29|74.79|74.74|74.24|326
1736781300000|2025-01-13 15:15:00|75.22|74.72|75.5|75|75.58|75.08|74.85|74.35|292
1736781600000|2025-01-13 15:20:00|75.48|74.98|75.34|74.84|75.76|75.26|75.34|74.84|282
1736781900000|2025-01-13 15:25:00|75.37|74.87|74.96|74.46|75.37|74.87|74.7|74.2|402
1736782200000|2025-01-13 15:30:00|74.95|74.45|75.05|74.55|75.33|74.83|74.62|74.12|328
1736782500000|2025-01-13 15:35:00|75.04|74.54|75.53|75.03|75.53|75.03|75.04|74.54|321
1736782800000|2025-01-13 15:40:00|75.55|75.05|75.61|75.11|75.76|75.26|75.42|74.92|308
1736783100000|2025-01-13 15:45:00|75.62|75.12|75.36|74.86|75.69|75.19|75.17|74.67|275
1736783400000|2025-01-13 15:50:00|75.37|74.87|75.07|74.57|75.5|75|75.06|74.56|278
1736783700000|2025-01-13 15:55:00|75.06|74.56|75.14|74.64|75.27|74.77|75.02|74.52|269
1736784000000|2025-01-13 16:00:00|75.13|74.63|75.11|74.61|75.24|74.74|74.74|74.24|398
1736784300000|2025-01-13 16:05:00|75.12|74.62|74.87|74.37|75.33|74.83|74.87|74.37|320
1736784600000|2025-01-13 16:10:00|74.88|74.38|74.83|74.33|75|74.5|74.48|73.98|256
1736784900000|2025-01-13 16:15:00|74.84|74.34|74.58|74.08|74.95|74.45|74.52|74.02|256
1736785200000|2025-01-13 16:20:00|74.59|74.09|74.46|73.96|74.73|74.23|74.34|73.84|225
1736785500000|2025-01-13 16:25:00|74.43|73.93|74.36|73.86|74.75|74.25|74.36|73.86|160
1736785800000|2025-01-13 16:30:00|74.35|73.85|74.71|74.21|74.8|74.3|74.33|73.83|264
1736786100000|2025-01-13 16:35:00|74.69|74.19|74.56|74.06|74.81|74.31|74.55|74.05|130
1736786400000|2025-01-13 16:40:00|74.57|74.07|74.79|74.29|74.81|74.31|74.53|74.03|168
1736786700000|2025-01-13 16:45:00|74.78|74.28|74.5|74|74.92|74.42|74.48|73.98|201
1736787000000|2025-01-13 16:50:00|74.51|74.01|74.12|73.62|74.53|74.03|74.03|73.53|187
1736787300000|2025-01-13 16:55:00|74.14|73.64|73.83|73.33|74.17|73.67|73.77|73.27|175
1736787600000|2025-01-13 17:00:00|73.78|73.28|73.86|73.36|74.05|73.55|73.7|73.2|313
1736787900000|2025-01-13 17:05:00|73.87|73.37|74.11|73.61|74.11|73.61|73.52|73.02|256
1736788200000|2025-01-13 17:10:00|74.1|73.6|74.03|73.53|74.33|73.83|73.85|73.35|185
1736788500000|2025-01-13 17:15:00|74.02|73.52|74.29|73.79|74.33|73.83|73.91|73.41|200
1736788800000|2025-01-13 17:20:00|74.32|73.82|74.1|73.6|74.34|73.84|73.96|73.46|160
1736789100000|2025-01-13 17:25:00|74.11|73.61|74.33|73.83|74.45|73.95|74.08|73.58|190
1736789400000|2025-01-13 17:30:00|74.31|73.81|74.43|73.93|74.51|74.01|74.09|73.59|291
1736789700000|2025-01-13 17:35:00|74.42|73.92|73.94|73.44|74.49|73.99|73.9|73.4|342
1736790000000|2025-01-13 17:40:00|73.93|73.43|73.65|73.15|73.94|73.44|73.62|73.12|225
1736790300000|2025-01-13 17:45:00|73.66|73.16|73.53|73.03|74|73.5|73.48|72.98|281
1736790600000|2025-01-13 17:50:00|73.52|73.02|73.35|72.85|73.63|73.13|73.33|72.83|171
1736790900000|2025-01-13 17:55:00|73.37|72.87|73.61|73.11|73.62|73.12|73.36|72.86|184
1736791200000|2025-01-13 18:00:00|73.6|73.1|74.15|73.65|74.22|73.72|73.55|73.05|241
1736791500000|2025-01-13 18:05:00|74.16|73.66|73.97|73.47|74.21|73.71|73.94|73.44|256
1736791800000|2025-01-13 18:10:00|73.98|73.48|73.51|73.01|74.05|73.55|73.44|72.94|258
1736792100000|2025-01-13 18:15:00|73.5|73|72.98|72.48|73.51|73.01|72.96|72.46|244
1736792400000|2025-01-13 18:20:00|73|72.5|72.92|72.42|73.09|72.59|72.73|72.23|272
1736792700000|2025-01-13 18:25:00|72.91|72.41|72.73|72.23|73.1|72.6|72.65|72.15|263
1736793000000|2025-01-13 18:30:00|72.74|72.24|73.28|72.78|73.36|72.86|72.73|72.23|357
1736793300000|2025-01-13 18:35:00|73.27|72.77|73.41|72.91|73.55|73.05|73.26|72.76|277
1736793600000|2025-01-13 18:40:00|73.42|72.92|73.14|72.64|73.56|73.06|73.09|72.59|296
1736793900000|2025-01-13 18:45:00|73.12|72.62|73.75|73.25|73.75|73.25|72.96|72.46|291
1736794200000|2025-01-13 18:50:00|73.74|73.24|73.43|72.93|73.9|73.4|73.41|72.91|300
1736794500000|2025-01-13 18:55:00|73.45|72.95|73.6|73.1|73.81|73.31|73.45|72.95|246
1736794800000|2025-01-13 19:00:00|73.61|73.11|73.79|73.29|73.9|73.4|73.4|72.9|323
1736795100000|2025-01-13 19:05:00|73.8|73.3|73.94|73.44|74.11|73.61|73.8|73.3|238
1736795400000|2025-01-13 19:10:00|73.93|73.43|73.67|73.17|74.06|73.56|73.66|73.16|290
1736795700000|2025-01-13 19:15:00|73.66|73.16|73.24|72.74|73.7|73.2|73.24|72.74|303
1736796000000|2025-01-13 19:20:00|73.23|72.73|73.19|72.69|73.26|72.76|73.04|72.54|275
1736796300000|2025-01-13 19:25:00|73.21|72.71|73.53|73.03|73.59|73.09|73.2|72.7|198
1736796600000|2025-01-13 19:30:00|73.55|73.05|73.58|73.08|73.73|73.23|73.34|72.84|326
1736796900000|2025-01-13 19:35:00|73.59|73.09|73.93|73.43|73.93|73.43|73.4|72.9|238
1736797200000|2025-01-13 19:40:00|73.94|73.44|74.13|73.63|74.2|73.7|73.94|73.44|172
1736797500000|2025-01-13 19:45:00|74.12|73.62|74.03|73.53|74.4|73.9|74.02|73.52|217
1736797800000|2025-01-13 19:50:00|74.02|73.52|73.79|73.29|74.06|73.56|73.69|73.19|206
1736798100000|2025-01-13 19:55:00|73.8|73.3|73.94|73.44|74.03|73.53|73.8|73.3|214
1736798400000|2025-01-13 20:00:00|73.95|73.45|73.65|73.15|74.02|73.52|73.6|73.1|283
1736798700000|2025-01-13 20:05:00|73.64|73.14|73.63|73.13|73.82|73.32|73.51|73.01|207
1736799000000|2025-01-13 20:10:00|73.64|73.14|73.65|73.15|73.74|73.24|73.45|72.95|209
1736799300000|2025-01-13 20:15:00|73.64|73.14|74.01|73.51|74.02|73.52|73.62|73.12|203
1736799600000|2025-01-13 20:20:00|74|73.5|73.86|73.36|74.22|73.72|73.83|73.33|202
1736799900000|2025-01-13 20:25:00|73.85|73.35|74.05|73.55|74.09|73.59|73.84|73.34|181
1736800200000|2025-01-13 20:30:00|74.04|73.54|74.57|74.07|74.58|74.08|74.03|73.53|183
1736800500000|2025-01-13 20:35:00|74.56|74.06|74.67|74.17|74.99|74.49|74.54|74.04|139
1736800800000|2025-01-13 20:40:00|74.68|74.18|75.19|74.69|75.21|74.71|74.67|74.17|164
1736801100000|2025-01-13 20:45:00|75.21|74.71|75.63|75.13|75.67|75.17|75.21|74.71|234
1736801400000|2025-01-13 20:50:00|75.64|75.14|75.96|75.46|76.18|75.68|75.42|74.92|343
1736801700000|2025-01-13 20:55:00|75.97|75.47|75.92|75.42|76.15|75.65|75.85|75.35|313
1736802000000|2025-01-13 21:00:00|75.91|75.41|75.69|75.19|76.14|75.64|75.55|75.05|422
1736802300000|2025-01-13 21:05:00|75.7|75.2|75.67|75.17|76.05|75.55|75.54|75.04|312
1736802600000|2025-01-13 21:10:00|75.66|75.16|75.75|75.25|75.81|75.31|75.54|75.04|194
1736802900000|2025-01-13 21:15:00|75.73|75.23|75.46|74.96|75.88|75.38|75.41|74.91|298
1736803200000|2025-01-13 21:20:00|75.45|74.95|75.95|75.45|75.96|75.46|75.44|74.94|273
1736803500000|2025-01-13 21:25:00|75.94|75.44|75.82|75.32|76.1|75.6|75.75|75.25|214
1736803800000|2025-01-13 21:30:00|75.83|75.33|75.84|75.34|76.13|75.63|75.76|75.26|304
1736804100000|2025-01-13 21:35:00|75.83|75.33|76.46|75.96|76.52|76.02|75.73|75.23|248
1736804400000|2025-01-13 21:40:00|76.44|75.94|76.74|76.24|76.75|76.25|76.44|75.94|214
1736804700000|2025-01-13 21:45:00|76.73|76.23|76.56|76.06|76.73|76.23|76.25|75.75|220
1736805000000|2025-01-13 21:50:00|76.57|76.07|76.43|75.93|76.67|76.17|76.34|75.84|222
1736805300000|2025-01-13 21:55:00|76.42|75.92|76.57|76.07|76.57|76.07|76.33|75.83|191
1736805600000|2025-01-13 22:00:00|76.58|76.08|77.02|76.52|77.04|76.54|76.53|76.03|261
1736805900000|2025-01-13 22:05:00|77.01|76.51|77.28|76.78|77.28|76.78|76.77|76.27|171
1736806200000|2025-01-13 22:10:00|77.3|76.8|77.44|76.94|77.51|77.01|77.15|76.65|234
1736806500000|2025-01-13 22:15:00|77.43|76.93|77.63|77.13|77.63|77.13|77.16|76.66|249
1736806800000|2025-01-13 22:20:00|77.65|77.15|77.49|76.99|77.66|77.16|77.34|76.84|94
1736807100000|2025-01-13 22:25:00|77.48|76.98|77.31|76.81|77.55|77.05|77.31|76.81|60
1736807400000|2025-01-13 22:30:00|77.28|76.78|77.02|76.52|77.34|76.84|76.96|76.46|146
1736807700000|2025-01-13 22:35:00|77.03|76.53|76.94|76.44|77.1|76.6|76.74|76.24|145
1736808000000|2025-01-13 22:40:00|76.93|76.43|76.97|76.47|76.97|76.47|76.87|76.37|60
1736808300000|2025-01-13 22:45:00|76.96|76.46|77.18|76.68|77.19|76.69|76.96|76.46|32
1736808600000|2025-01-13 22:50:00|77.17|76.67|77.02|76.52|77.18|76.68|76.99|76.49|37
1736808900000|2025-01-13 22:55:00|77.01|76.51|77.24|76.74|77.24|76.74|77.01|76.51|65
1736809200000|2025-01-13 23:00:00|77.23|76.73|77.06|76.56|77.23|76.73|76.87|76.37|102
1736809500000|2025-01-13 23:05:00|77.07|76.57|76.92|76.42|77.07|76.57|76.8|76.3|69
1736809800000|2025-01-13 23:10:00|76.91|76.41|77.07|76.57|77.11|76.61|76.91|76.41|110
1736810100000|2025-01-13 23:15:00|77.06|76.56|77.04|76.54|77.15|76.65|76.97|76.47|93
1736810400000|2025-01-13 23:20:00|77.03|76.53|76.95|76.45|77.07|76.57|76.95|76.45|59
1736810700000|2025-01-13 23:25:00|76.94|76.44|76.77|76.27|76.94|76.44|76.73|76.23|90
1736811000000|2025-01-13 23:30:00|76.81|76.31|76.88|76.38|76.93|76.43|76.76|76.26|100
1736811300000|2025-01-13 23:35:00|76.9|76.4|76.95|76.45|77.07|76.57|76.87|76.37|96
1736811600000|2025-01-13 23:40:00|76.96|76.46|76.92|76.42|76.96|76.46|76.84|76.34|84
1736811900000|2025-01-13 23:45:00|76.91|76.41|76.71|76.21|76.91|76.41|76.68|76.18|106
1736812200000|2025-01-13 23:50:00|76.72|76.22|76.71|76.21|76.85|76.35|76.67|76.17|169
1736812500000|2025-01-13 23:55:00|76.7|76.2|76.6|76.1|76.74|76.24|76.53|76.03|91
1736812800000|2025-01-14 00:00:00|76.61|76.11|76.4|75.9|76.63|76.13|76.4|75.9|263
1736813100000|2025-01-14 00:05:00|76.39|75.89|76.24|75.74|76.44|75.94|76.2|75.7|162
1736813400000|2025-01-14 00:10:00|76.25|75.75|76.23|75.73|76.42|75.92|76.2|75.7|110
1736813700000|2025-01-14 00:15:00|76.24|75.74|76.48|75.98|76.6|76.1|76.23|75.73|178
1736814000000|2025-01-14 00:20:00|76.49|75.99|76.77|76.27|76.86|76.36|76.45|75.95|231
1736814300000|2025-01-14 00:25:00|76.75|76.25|76.67|76.17|76.87|76.37|76.62|76.12|138
1736814600000|2025-01-14 00:30:00|76.66|76.16|76.47|75.97|76.76|76.26|76.36|75.86|193
1736814900000|2025-01-14 00:35:00|76.48|75.98|76.43|75.93|76.61|76.11|76.37|75.87|109
1736815200000|2025-01-14 00:40:00|76.44|75.94|76.38|75.88|76.65|76.15|76.36|75.86|138
1736815500000|2025-01-14 00:45:00|76.39|75.89|76.37|75.87|76.47|75.97|76.33|75.83|158
1736815800000|2025-01-14 00:50:00|76.38|75.88|76.61|76.11|76.64|76.14|76.37|75.87|131
1736816100000|2025-01-14 00:55:00|76.6|76.1|76.39|75.89|76.6|76.1|76.35|75.85|93
1736816400000|2025-01-14 01:00:00|76.41|75.91|76.79|76.29|76.92|76.42|76.41|75.91|171
1736816700000|2025-01-14 01:05:00|76.78|76.28|77.04|76.54|77.1|76.6|76.73|76.23|195
1736817000000|2025-01-14 01:10:00|77.03|76.53|77.18|76.68|77.2|76.7|76.93|76.43|137
1736817300000|2025-01-14 01:15:00|77.17|76.67|76.85|76.35|77.2|76.7|76.85|76.35|156
1736817600000|2025-01-14 01:20:00|76.86|76.36|76.94|76.44|76.97|76.47|76.84|76.34|122
1736817900000|2025-01-14 01:25:00|76.95|76.45|77.04|76.54|77.11|76.61|76.89|76.39|123
1736818200000|2025-01-14 01:30:00|77.03|76.53|76.9|76.4|77.04|76.54|76.82|76.32|133
1736818500000|2025-01-14 01:35:00|76.89|76.39|76.8|76.3|76.93|76.43|76.71|76.21|118
1736818800000|2025-01-14 01:40:00|76.78|76.28|76.65|76.15|76.83|76.33|76.64|76.14|77
1736819100000|2025-01-14 01:45:00|76.66|76.16|76.65|76.15|76.76|76.26|76.51|76.01|91
1736819400000|2025-01-14 01:50:00|76.64|76.14|76.59|76.09|76.75|76.25|76.55|76.05|153
1736819700000|2025-01-14 01:55:00|76.57|76.07|76.66|76.16|76.7|76.2|76.55|76.05|110
1736820000000|2025-01-14 02:00:00|76.65|76.15|76.88|76.38|76.91|76.41|76.65|76.15|173
1736820300000|2025-01-14 02:05:00|76.86|76.36|76.81|76.31|76.9|76.4|76.66|76.16|75
1736820600000|2025-01-14 02:10:00|76.78|76.28|76.96|76.46|77.01|76.51|76.78|76.28|96
1736820900000|2025-01-14 02:15:00|76.95|76.45|77.26|76.76|77.31|76.81|76.92|76.42|154
1736821200000|2025-01-14 02:20:00|77.23|76.73|77.55|77.05|77.68|77.18|77.12|76.62|196
1736821500000|2025-01-14 02:25:00|77.57|77.07|77.26|76.76|77.62|77.12|77.26|76.76|147
1736821800000|2025-01-14 02:30:00|77.25|76.75|76.98|76.48|77.26|76.76|76.98|76.48|167
1736822100000|2025-01-14 02:35:00|76.99|76.49|77.16|76.66|77.23|76.73|76.97|76.47|178
1736822400000|2025-01-14 02:40:00|77.15|76.65|77.07|76.57|77.25|76.75|77.07|76.57|95
1736822700000|2025-01-14 02:45:00|77.06|76.56|76.85|76.35|77.14|76.64|76.83|76.33|128
1736823000000|2025-01-14 02:50:00|76.84|76.34|76.92|76.42|76.95|76.45|76.8|76.3|86
1736823300000|2025-01-14 02:55:00|76.91|76.41|76.94|76.44|77.04|76.54|76.89|76.39|75
1736823600000|2025-01-14 03:00:00|76.93|76.43|76.96|76.46|77.18|76.68|76.92|76.42|151
1736823900000|2025-01-14 03:05:00|76.95|76.45|76.93|76.43|77.01|76.51|76.9|76.4|78
1736824200000|2025-01-14 03:10:00|76.92|76.42|77.12|76.62|77.14|76.64|76.92|76.42|123
1736824500000|2025-01-14 03:15:00|77.11|76.61|77.06|76.56|77.11|76.61|76.94|76.44|134
1736824800000|2025-01-14 03:20:00|77.05|76.55|77.2|76.7|77.27|76.77|77.05|76.55|98
1736825100000|2025-01-14 03:25:00|77.21|76.71|77.28|76.78|77.3|76.8|77.14|76.64|80
1736825400000|2025-01-14 03:30:00|77.31|76.81|77.06|76.56|77.35|76.85|77.05|76.55|106
1736825700000|2025-01-14 03:35:00|77.05|76.55|77.14|76.64|77.15|76.65|77.02|76.52|115
1736826000000|2025-01-14 03:40:00|77.13|76.63|77.22|76.72|77.23|76.73|77.03|76.53|77
1736826300000|2025-01-14 03:45:00|77.23|76.73|77.13|76.63|77.27|76.77|77.08|76.58|73
1736826600000|2025-01-14 03:50:00|77.12|76.62|76.95|76.45|77.12|76.62|76.94|76.44|79
1736826900000|2025-01-14 03:55:00|76.96|76.46|76.97|76.47|77.02|76.52|76.9|76.4|51
1736827200000|2025-01-14 04:00:00|76.98|76.48|77.14|76.64|77.23|76.73|76.98|76.48|136
1736827500000|2025-01-14 04:05:00|77.12|76.62|77|76.5|77.19|76.69|76.96|76.46|78
1736827800000|2025-01-14 04:10:00|77.01|76.51|77.16|76.66|77.17|76.67|76.93|76.43|71
1736828100000|2025-01-14 04:15:00|77.17|76.67|77.26|76.76|77.42|76.92|77.17|76.67|71
1736828400000|2025-01-14 04:20:00|77.25|76.75|77.3|76.8|77.35|76.85|77.19|76.69|97
1736828700000|2025-01-14 04:25:00|77.31|76.81|77.18|76.68|77.33|76.83|77.14|76.64|70
1736829000000|2025-01-14 04:30:00|77.17|76.67|77.11|76.61|77.18|76.68|77.05|76.55|105
1736829300000|2025-01-14 04:35:00|77.12|76.62|77.24|76.74|77.24|76.74|77.04|76.54|98
1736829600000|2025-01-14 04:40:00|77.23|76.73|77.22|76.72|77.3|76.8|77.17|76.67|58
1736829900000|2025-01-14 04:45:00|77.23|76.73|77.37|76.87|77.39|76.89|77.23|76.73|73
1736830200000|2025-01-14 04:50:00|77.36|76.86|77.59|77.09|77.6|77.1|77.33|76.83|43
1736830500000|2025-01-14 04:55:00|77.6|77.1|77.6|77.1|77.73|77.23|77.56|77.06|84
1736830800000|2025-01-14 05:00:00|77.61|77.11|77.7|77.2|77.75|77.25|77.57|77.07|121
1736831100000|2025-01-14 05:05:00|77.69|77.19|77.87|77.37|77.94|77.44|77.68|77.18|138
1736831400000|2025-01-14 05:10:00|77.88|77.38|77.87|77.37|77.91|77.41|77.78|77.28|77
1736831700000|2025-01-14 05:15:00|77.86|77.36|77.65|77.15|77.95|77.45|77.64|77.14|151
1736832000000|2025-01-14 05:20:00|77.64|77.14|77.39|76.89|77.64|77.14|77.37|76.87|111
1736832300000|2025-01-14 05:25:00|77.41|76.91|77.47|76.97|77.53|77.03|77.41|76.91|66
1736832600000|2025-01-14 05:30:00|77.48|76.98|77.24|76.74|77.53|77.03|77.24|76.74|100
1736832900000|2025-01-14 05:35:00|77.23|76.73|77.33|76.83|77.34|76.84|77.17|76.67|104
1736833200000|2025-01-14 05:40:00|77.34|76.84|77.29|76.79|77.44|76.94|77.26|76.76|78
1736833500000|2025-01-14 05:45:00|77.28|76.78|77.14|76.64|77.33|76.83|77.14|76.64|67
1736833800000|2025-01-14 05:50:00|77.16|76.66|77.04|76.54|77.16|76.66|77.02|76.52|82
1736834100000|2025-01-14 05:55:00|77.05|76.55|77.03|76.53|77.05|76.55|76.94|76.44|47
1736834400000|2025-01-14 06:00:00|77.04|76.54|76.92|76.42|77.13|76.63|76.85|76.35|113
1736834700000|2025-01-14 06:05:00|76.91|76.41|76.99|76.49|77.01|76.51|76.88|76.38|124
1736835000000|2025-01-14 06:10:00|77|76.5|76.99|76.49|77.04|76.54|76.98|76.48|77
1736835300000|2025-01-14 06:15:00|77|76.5|77.28|76.78|77.32|76.82|76.94|76.44|127
1736835600000|2025-01-14 06:20:00|77.29|76.79|77.29|76.79|77.29|76.79|77.13|76.63|113
1736835900000|2025-01-14 06:25:00|77.33|76.83|77.4|76.9|77.44|76.94|77.32|76.82|67
1736836200000|2025-01-14 06:30:00|77.38|76.88|77.27|76.77|77.41|76.91|77.23|76.73|93
1736836500000|2025-01-14 06:35:00|77.26|76.76|77.44|76.94|77.44|76.94|77.24|76.74|108
1736836800000|2025-01-14 06:40:00|77.43|76.93|77.36|76.86|77.46|76.96|77.36|76.86|45
1736837100000|2025-01-14 06:45:00|77.35|76.85|77.15|76.65|77.35|76.85|77.13|76.63|74
1736837400000|2025-01-14 06:50:00|77.14|76.64|77.25|76.75|77.31|76.81|77.14|76.64|63
1736837700000|2025-01-14 06:55:00|77.24|76.74|77.34|76.84|77.34|76.84|77.21|76.71|60
1736838000000|2025-01-14 07:00:00|77.35|76.85|77.47|76.97|77.54|77.04|77.33|76.83|131
1736838300000|2025-01-14 07:05:00|77.46|76.96|77.47|76.97|77.54|77.04|77.36|76.86|110
1736838600000|2025-01-14 07:10:00|77.48|76.98|77.43|76.93|77.53|77.03|77.41|76.91|63
1736838900000|2025-01-14 07:15:00|77.44|76.94|77.28|76.78|77.44|76.94|77.27|76.77|102
1736839200000|2025-01-14 07:20:00|77.27|76.77|77.36|76.86|77.36|76.86|77.25|76.75|63
1736839500000|2025-01-14 07:25:00|77.35|76.85|77.31|76.81|77.37|76.87|77.23|76.73|68
1736839800000|2025-01-14 07:30:00|77.3|76.8|77.27|76.77|77.42|76.92|77.25|76.75|133
1736840100000|2025-01-14 07:35:00|77.25|76.75|77.26|76.76|77.37|76.87|77.19|76.69|81
1736840400000|2025-01-14 07:40:00|77.25|76.75|77.2|76.7|77.26|76.76|77.14|76.64|76
1736840700000|2025-01-14 07:45:00|77.21|76.71|77.14|76.64|77.24|76.74|77.07|76.57|86
1736841000000|2025-01-14 07:50:00|77.13|76.63|77.09|76.59|77.14|76.64|77|76.5|76
1736841300000|2025-01-14 07:55:00|77.08|76.58|77.03|76.53|77.14|76.64|76.99|76.49|48
1736841600000|2025-01-14 08:00:00|77.04|76.54|77.27|76.77|77.33|76.83|77.04|76.54|118
1736841900000|2025-01-14 08:05:00|77.28|76.78|77.36|76.86|77.44|76.94|77.28|76.78|118
1736842200000|2025-01-14 08:10:00|77.37|76.87|77.65|77.15|77.77|77.27|77.34|76.84|143
1736842500000|2025-01-14 08:15:00|77.64|77.14|77.66|77.16|77.92|77.42|77.51|77.01|240
1736842800000|2025-01-14 08:20:00|77.65|77.15|77.41|76.91|77.65|77.15|77.4|76.9|173
1736843100000|2025-01-14 08:25:00|77.42|76.92|77.43|76.93|77.45|76.95|77.31|76.81|157
1736843400000|2025-01-14 08:30:00|77.44|76.94|77.55|77.05|77.7|77.2|77.43|76.93|211
1736843700000|2025-01-14 08:35:00|77.56|77.06|77.71|77.21|77.76|77.26|77.54|77.04|130
1736844000000|2025-01-14 08:40:00|77.72|77.22|77.7|77.2|77.77|77.27|77.64|77.14|114
1736844300000|2025-01-14 08:45:00|77.71|77.21|77.85|77.35|77.91|77.41|77.71|77.21|108
1736844600000|2025-01-14 08:50:00|77.84|77.34|77.74|77.24|77.87|77.37|77.73|77.23|98
1736844900000|2025-01-14 08:55:00|77.73|77.23|77.67|77.17|77.75|77.25|77.64|77.14|66
1736845200000|2025-01-14 09:00:00|77.69|77.19|77.6|77.1|77.77|77.27|77.55|77.05|154
1736845500000|2025-01-14 09:05:00|77.59|77.09|77.68|77.18|77.7|77.2|77.54|77.04|161
1736845800000|2025-01-14 09:10:00|77.69|77.19|77.96|77.46|77.96|77.46|77.67|77.17|153
1736846100000|2025-01-14 09:15:00|77.95|77.45|78.08|77.58|78.09|77.59|77.82|77.32|172
1736846400000|2025-01-14 09:20:00|78.09|77.59|78.48|77.98|78.48|77.98|78.02|77.52|120
1736846700000|2025-01-14 09:25:00|78.49|77.99|78.6|78.1|78.79|78.29|78.48|77.98|253
1736847000000|2025-01-14 09:30:00|78.59|78.09|78.76|78.26|78.77|78.27|78.35|77.85|300
1736847300000|2025-01-14 09:35:00|78.77|78.27|78.97|78.47|78.99|78.49|78.66|78.16|304
1736847600000|2025-01-14 09:40:00|78.98|78.48|78.96|78.46|79.08|78.58|78.88|78.38|147
1736847900000|2025-01-14 09:45:00|78.95|78.45|79.17|78.67|79.21|78.71|78.85|78.35|235
1736848200000|2025-01-14 09:50:00|79.19|78.69|79.22|78.72|79.42|78.92|79.12|78.62|238
1736848500000|2025-01-14 09:55:00|79.21|78.71|79.16|78.66|79.21|78.71|79.05|78.55|209
1736848800000|2025-01-14 10:00:00|79.17|78.67|78.81|78.31|79.18|78.68|78.78|78.28|192
1736849100000|2025-01-14 10:05:00|78.83|78.33|78.57|78.07|78.83|78.33|78.54|78.04|151
1736849400000|2025-01-14 10:10:00|78.58|78.08|78.64|78.14|78.66|78.16|78.47|77.97|166
1736849700000|2025-01-14 10:15:00|78.65|78.15|78.7|78.2|78.78|78.28|78.45|77.95|191
1736850000000|2025-01-14 10:20:00|78.69|78.19|78.97|78.47|78.97|78.47|78.65|78.15|133
1736850300000|2025-01-14 10:25:00|78.96|78.46|78.85|78.35|79|78.5|78.77|78.27|100
1736850600000|2025-01-14 10:30:00|78.84|78.34|78.71|78.21|78.85|78.35|78.63|78.13|141
1736850900000|2025-01-14 10:35:00|78.7|78.2|78.72|78.22|78.76|78.26|78.62|78.12|116
1736851200000|2025-01-14 10:40:00|78.73|78.23|78.82|78.32|78.86|78.36|78.71|78.21|107
1736851500000|2025-01-14 10:45:00|78.81|78.31|78.61|78.11|78.83|78.33|78.61|78.11|89
1736851800000|2025-01-14 10:50:00|78.6|78.1|78.69|78.19|78.73|78.23|78.52|78.02|83
1736852100000|2025-01-14 10:55:00|78.68|78.18|78.66|78.16|78.68|78.18|78.48|77.98|68
1736852400000|2025-01-14 11:00:00|78.67|78.17|78.52|78.02|78.69|78.19|78.49|77.99|105
1736852700000|2025-01-14 11:05:00|78.53|78.03|78.42|77.92|78.6|78.1|78.3|77.8|113
1736853000000|2025-01-14 11:10:00|78.43|77.93|78.44|77.94|78.53|78.03|78.41|77.91|67
1736853300000|2025-01-14 11:15:00|78.45|77.95|78.19|77.69|78.53|78.03|78.19|77.69|102
1736853600000|2025-01-14 11:20:00|78.18|77.68|78.1|77.6|78.21|77.71|78.02|77.52|93
1736853900000|2025-01-14 11:25:00|78.09|77.59|78.22|77.72|78.31|77.81|78.06|77.56|120
1736854200000|2025-01-14 11:30:00|78.23|77.73|78.34|77.84|78.41|77.91|78.23|77.73|89
1736854500000|2025-01-14 11:35:00|78.35|77.85|78.2|77.7|78.43|77.93|78.2|77.7|97
1736854800000|2025-01-14 11:40:00|78.19|77.69|78.27|77.77|78.31|77.81|78.08|77.58|97
1736855100000|2025-01-14 11:45:00|78.24|77.74|78.19|77.69|78.28|77.78|78.17|77.67|75
1736855400000|2025-01-14 11:50:00|78.18|77.68|78.43|77.93|78.44|77.94|78.18|77.68|59
1736855700000|2025-01-14 11:55:00|78.41|77.91|78.57|78.07|78.57|78.07|78.41|77.91|38
1736856000000|2025-01-14 12:00:00|78.56|78.06|78.48|77.98|78.72|78.22|78.41|77.91|114
1736856300000|2025-01-14 12:05:00|78.47|77.97|78.31|77.81|78.47|77.97|78.25|77.75|100
1736856600000|2025-01-14 12:10:00|78.32|77.82|78.32|77.82|78.34|77.84|78.24|77.74|66
1736856900000|2025-01-14 12:15:00|78.31|77.81|78.14|77.64|78.32|77.82|78.13|77.63|93
1736857200000|2025-01-14 12:20:00|78.13|77.63|77.82|77.32|78.13|77.63|77.81|77.31|126
1736857500000|2025-01-14 12:25:00|77.81|77.31|78.01|77.51|78.06|77.56|77.81|77.31|115
1736857800000|2025-01-14 12:30:00|78|77.5|78.07|77.57|78.1|77.6|77.97|77.47|111
1736858100000|2025-01-14 12:35:00|78.08|77.58|78.23|77.73|78.24|77.74|78.07|77.57|90
1736858400000|2025-01-14 12:40:00|78.24|77.74|78.19|77.69|78.37|77.87|78.15|77.65|67
1736858700000|2025-01-14 12:45:00|78.18|77.68|78.33|77.83|78.33|77.83|78.15|77.65|78
1736859000000|2025-01-14 12:50:00|78.32|77.82|78.25|77.75|78.37|77.87|78.25|77.75|63
1736859300000|2025-01-14 12:55:00|78.24|77.74|78.09|77.59|78.24|77.74|78.09|77.59|67
1736859600000|2025-01-14 13:00:00|78.08|77.58|78.19|77.69|78.21|77.71|77.94|77.44|104
1736859900000|2025-01-14 13:05:00|78.2|77.7|78.08|77.58|78.29|77.79|78.06|77.56|188
1736860200000|2025-01-14 13:10:00|78.07|77.57|78.22|77.72|78.27|77.77|78.06|77.56|93
1736860500000|2025-01-14 13:15:00|78.21|77.71|78.19|77.69|78.3|77.8|78.08|77.58|126
1736860800000|2025-01-14 13:20:00|78.2|77.7|78.27|77.77|78.38|77.88|78.18|77.68|106
1736861100000|2025-01-14 13:25:00|78.28|77.78|78.18|77.68|78.3|77.8|78.12|77.62|135
1736861400000|2025-01-14 13:30:00|78.19|77.69|78.93|78.43|79.41|78.91|78.19|77.69|536
1736861700000|2025-01-14 13:35:00|78.55|78.05|78.71|78.21|78.8|78.3|78.51|78.01|398
1736862000000|2025-01-14 13:40:00|78.7|78.2|78.64|78.14|78.85|78.35|78.52|78.02|318
1736862300000|2025-01-14 13:45:00|78.63|78.13|79.03|78.53|79.22|78.72|78.62|78.12|288
1736862600000|2025-01-14 13:50:00|79.02|78.52|78.85|78.35|79.04|78.54|78.71|78.21|234
1736862900000|2025-01-14 13:55:00|78.84|78.34|78.75|78.25|78.96|78.46|78.72|78.22|237
1736863200000|2025-01-14 14:00:00|78.76|78.26|78.66|78.16|78.83|78.33|78.51|78.01|278
1736863500000|2025-01-14 14:05:00|78.67|78.17|78.61|78.11|78.74|78.24|78.52|78.02|214
1736863800000|2025-01-14 14:10:00|78.6|78.1|78.59|78.09|78.6|78.1|78.36|77.86|138
1736864100000|2025-01-14 14:15:00|78.58|78.08|78.82|78.32|78.89|78.39|78.55|78.05|183
1736864400000|2025-01-14 14:20:00|78.81|78.31|78.88|78.38|78.95|78.45|78.78|78.28|99
1736864700000|2025-01-14 14:25:00|78.89|78.39|79.17|78.67|79.21|78.71|78.86|78.36|131
1736865000000|2025-01-14 14:30:00|79.19|78.69|79.45|78.95|79.48|78.98|79.04|78.54|333
1736865300000|2025-01-14 14:35:00|79.46|78.96|79.59|79.09|79.71|79.21|79.3|78.8|309
1736865600000|2025-01-14 14:40:00|79.6|79.1|79.37|78.87|79.67|79.17|79.26|78.76|201
1736865900000|2025-01-14 14:45:00|79.38|78.88|79.06|78.56|79.38|78.88|78.89|78.39|284
1736866200000|2025-01-14 14:50:00|79.08|78.58|78.83|78.33|79.26|78.76|78.77|78.27|292
1736866500000|2025-01-14 14:55:00|78.82|78.32|78.83|78.33|78.92|78.42|78.7|78.2|204
1736866800000|2025-01-14 15:00:00|78.84|78.34|79|78.5|79.1|78.6|78.75|78.25|284
1736867100000|2025-01-14 15:05:00|78.99|78.49|79.32|78.82|79.38|78.88|78.86|78.36|255
1736867400000|2025-01-14 15:10:00|79.31|78.81|79.36|78.86|79.4|78.9|79.13|78.63|158
1736867700000|2025-01-14 15:15:00|79.39|78.89|79.33|78.83|79.51|79.01|79.24|78.74|200
1736868000000|2025-01-14 15:20:00|79.32|78.82|79.17|78.67|79.33|78.83|79.05|78.55|199
1736868300000|2025-01-14 15:25:00|79.18|78.68|79.22|78.72|79.23|78.73|79.06|78.56|142
1736868600000|2025-01-14 15:30:00|79.23|78.73|79.25|78.75|79.33|78.83|79.03|78.53|178
1736868900000|2025-01-14 15:35:00|79.24|78.74|79.13|78.63|79.38|78.88|79.13|78.63|199
1736869200000|2025-01-14 15:40:00|79.14|78.64|79.51|79.01|79.53|79.03|79.07|78.57|173
1736869500000|2025-01-14 15:45:00|79.5|79|79.32|78.82|79.5|79|79.16|78.66|206
1736869800000|2025-01-14 15:50:00|79.34|78.84|79.3|78.8|79.36|78.86|79.14|78.64|212
1736870100000|2025-01-14 15:55:00|79.29|78.79|79.13|78.63|79.31|78.81|79.09|78.59|157
1736870400000|2025-01-14 16:00:00|79.12|78.62|78.4|77.9|79.15|78.65|78.36|77.86|298
1736870700000|2025-01-14 16:05:00|78.38|77.88|78.72|78.22|78.88|78.38|78.34|77.84|267
1736871000000|2025-01-14 16:10:00|78.71|78.21|78.8|78.3|78.8|78.3|78.55|78.05|210
1736871300000|2025-01-14 16:15:00|78.77|78.27|78.8|78.3|78.97|78.47|78.55|78.05|258
1736871600000|2025-01-14 16:20:00|78.81|78.31|78.9|78.4|79.01|78.51|78.75|78.25|178
1736871900000|2025-01-14 16:25:00|78.89|78.39|78.84|78.34|79.12|78.62|78.84|78.34|178
1736872200000|2025-01-14 16:30:00|78.83|78.33|78.9|78.4|78.9|78.4|78.73|78.23|165
1736872500000|2025-01-14 16:35:00|78.89|78.39|78.91|78.41|78.95|78.45|78.79|78.29|191
1736872800000|2025-01-14 16:40:00|78.92|78.42|78.8|78.3|78.94|78.44|78.72|78.22|156
1736873100000|2025-01-14 16:45:00|78.79|78.29|78.92|78.42|79.03|78.53|78.79|78.29|166
1736873400000|2025-01-14 16:50:00|78.93|78.43|79.09|78.59|79.24|78.74|78.9|78.4|162
1736873700000|2025-01-14 16:55:00|79.1|78.6|79.26|78.76|79.27|78.77|79.09|78.59|131
1736874000000|2025-01-14 17:00:00|79.25|78.75|79.24|78.74|79.43|78.93|79.07|78.57|206
1736874300000|2025-01-14 17:05:00|79.23|78.73|79.72|79.22|79.77|79.27|79.23|78.73|207
1736874600000|2025-01-14 17:10:00|79.74|79.24|79.83|79.33|79.87|79.37|79.64|79.14|169
1736874900000|2025-01-14 17:15:00|79.86|79.36|79.81|79.31|80.02|79.52|79.77|79.27|149
1736875200000|2025-01-14 17:20:00|79.79|79.29|79.46|78.96|79.79|79.29|79.28|78.78|241
1736875500000|2025-01-14 17:25:00|79.44|78.94|79.76|79.26|79.8|79.3|79.37|78.87|156
1736875800000|2025-01-14 17:30:00|79.77|79.27|79.64|79.14|79.88|79.38|79.64|79.14|240
1736876100000|2025-01-14 17:35:00|79.6|79.1|79.68|79.18|79.8|79.3|79.5|79|209
1736876400000|2025-01-14 17:40:00|79.69|79.19|79.82|79.32|79.97|79.47|79.57|79.07|197
1736876700000|2025-01-14 17:45:00|79.8|79.3|79.71|79.21|79.92|79.42|79.67|79.17|217
1736877000000|2025-01-14 17:50:00|79.72|79.22|79.69|79.19|79.82|79.32|79.69|79.19|147
1736877300000|2025-01-14 17:55:00|79.68|79.18|79.79|79.29|79.79|79.29|79.53|79.03|104
1736877600000|2025-01-14 18:00:00|79.8|79.3|79.88|79.38|80|79.5|79.8|79.3|168
1736877900000|2025-01-14 18:05:00|79.9|79.4|79.9|79.4|80.22|79.72|79.88|79.38|253
1736878200000|2025-01-14 18:10:00|79.91|79.41|79.91|79.41|80|79.5|79.73|79.23|231
1736878500000|2025-01-14 18:15:00|79.9|79.4|79.69|79.19|80.01|79.51|79.68|79.18|201
1736878800000|2025-01-14 18:20:00|79.68|79.18|79.89|79.39|79.96|79.46|79.67|79.17|176
1736879100000|2025-01-14 18:25:00|79.9|79.4|79.97|79.47|79.97|79.47|79.9|79.4|71
1736879400000|2025-01-14 18:30:00|79.96|79.46|80.01|79.51|80.12|79.62|79.96|79.46|97
1736879700000|2025-01-14 18:35:00|80.02|79.52|80.14|79.64|80.17|79.67|79.94|79.44|137
1736880000000|2025-01-14 18:40:00|80.18|79.68|80.03|79.53|80.18|79.68|79.89|79.39|121
1736880300000|2025-01-14 18:45:00|80.02|79.52|80.02|79.52|80.08|79.58|79.89|79.39|140
1736880600000|2025-01-14 18:50:00|80.03|79.53|80.09|79.59|80.1|79.6|79.91|79.41|122
1736880900000|2025-01-14 18:55:00|80.1|79.6|79.99|79.49|80.1|79.6|79.94|79.44|62
1736881200000|2025-01-14 19:00:00|80|79.5|79.92|79.42|80.01|79.51|79.68|79.18|205
1736881500000|2025-01-14 19:05:00|79.93|79.43|79.92|79.42|80.01|79.51|79.83|79.33|125
1736881800000|2025-01-14 19:10:00|79.93|79.43|79.95|79.45|79.99|79.49|79.79|79.29|92
1736882100000|2025-01-14 19:15:00|79.96|79.46|79.75|79.25|80.08|79.58|79.71|79.21|125
1736882400000|2025-01-14 19:20:00|79.74|79.24|79.75|79.25|79.82|79.32|79.7|79.2|110
1736882700000|2025-01-14 19:25:00|79.74|79.24|79.75|79.25|79.81|79.31|79.7|79.2|84
1736883000000|2025-01-14 19:30:00|79.76|79.26|79.76|79.26|79.79|79.29|79.6|79.1|149
1736883300000|2025-01-14 19:35:00|79.78|79.28|79.87|79.37|79.89|79.39|79.77|79.27|85
1736883600000|2025-01-14 19:40:00|79.88|79.38|79.87|79.37|79.98|79.48|79.83|79.33|76
1736883900000|2025-01-14 19:45:00|79.86|79.36|79.77|79.27|79.86|79.36|79.68|79.18|119
1736884200000|2025-01-14 19:50:00|79.76|79.26|79.71|79.21|79.81|79.31|79.67|79.17|86
1736884500000|2025-01-14 19:55:00|79.72|79.22|79.61|79.11|79.78|79.28|79.57|79.07|91
1736884800000|2025-01-14 20:00:00|79.62|79.12|79.09|78.59|79.74|79.24|79|78.5|244
1736885100000|2025-01-14 20:05:00|79.08|78.58|79.34|78.84|79.39|78.89|79.01|78.51|217
1736885400000|2025-01-14 20:10:00|79.33|78.83|79.38|78.88|79.47|78.97|79.24|78.74|200
1736885700000|2025-01-14 20:15:00|79.39|78.89|79.7|79.2|79.71|79.21|79.39|78.89|191
1736886000000|2025-01-14 20:20:00|79.71|79.21|79.84|79.34|79.85|79.35|79.61|79.11|144
1736886300000|2025-01-14 20:25:00|79.85|79.35|79.77|79.27|79.89|79.39|79.7|79.2|87
1736886600000|2025-01-14 20:30:00|79.78|79.28|79.62|79.12|79.81|79.31|79.43|78.93|139
1736886900000|2025-01-14 20:35:00|79.61|79.11|79.49|78.99|79.69|79.19|79.49|78.99|136
1736887200000|2025-01-14 20:40:00|79.5|79|79.56|79.06|79.6|79.1|79.45|78.95|102
1736887500000|2025-01-14 20:45:00|79.55|79.05|79.41|78.91|79.67|79.17|79.41|78.91|126
1736887800000|2025-01-14 20:50:00|79.4|78.9|79.47|78.97|79.56|79.06|79.39|78.89|100
1736888100000|2025-01-14 20:55:00|79.46|78.96|79.57|79.07|79.62|79.12|79.37|78.87|123
1736888400000|2025-01-14 21:00:00|79.58|79.08|79.87|79.37|79.96|79.46|79.57|79.07|136
1736888700000|2025-01-14 21:05:00|79.84|79.34|79.9|79.4|79.93|79.43|79.77|79.27|72
1736889000000|2025-01-14 21:10:00|79.91|79.41|79.81|79.31|79.91|79.41|79.76|79.26|68
1736889300000|2025-01-14 21:15:00|79.8|79.3|79.98|79.48|79.99|79.49|79.76|79.26|84
1736889600000|2025-01-14 21:20:00|79.97|79.47|79.9|79.4|79.97|79.47|79.82|79.32|47
1736889900000|2025-01-14 21:25:00|79.91|79.41|79.83|79.33|79.93|79.43|79.78|79.28|52
1736890200000|2025-01-14 21:30:00|79.82|79.32|79.72|79.22|79.84|79.34|79.57|79.07|112
1736890500000|2025-01-14 21:35:00|79.71|79.21|79.6|79.1|79.73|79.23|79.52|79.02|110
1736890800000|2025-01-14 21:40:00|79.59|79.09|79.64|79.14|79.64|79.14|79.57|79.07|49
1736891100000|2025-01-14 21:45:00|79.66|79.16|79.53|79.03|79.68|79.18|79.52|79.02|61
1736891400000|2025-01-14 21:50:00|79.54|79.04|79.63|79.13|79.69|79.19|79.54|79.04|65
1736891700000|2025-01-14 21:55:00|79.64|79.14|79.77|79.27|79.77|79.27|79.61|79.11|33
1736892000000|2025-01-14 22:00:00|79.78|79.28|79.89|79.39|79.89|79.39|79.78|79.28|67
1736892300000|2025-01-14 22:05:00|79.84|79.34|79.88|79.38|79.88|79.38|79.76|79.26|46
1736892600000|2025-01-14 22:10:00|79.87|79.37|79.8|79.3|79.9|79.4|79.78|79.28|48
1736892900000|2025-01-14 22:15:00|79.79|79.29|79.81|79.31|79.81|79.31|79.77|79.27|29
1736893200000|2025-01-14 22:20:00|79.8|79.3|79.8|79.3|79.83|79.33|79.78|79.28|30
1736893500000|2025-01-14 22:25:00|79.81|79.31|79.83|79.33|79.83|79.33|79.81|79.31|5
1736893800000|2025-01-14 22:30:00|79.84|79.34|79.8|79.3|79.85|79.35|79.8|79.3|35
1736894100000|2025-01-14 22:35:00|79.81|79.31|80|79.5|80|79.5|79.8|79.3|30
1736894400000|2025-01-14 22:40:00|79.99|79.49|80.05|79.55|80.05|79.55|79.97|79.47|39
1736894700000|2025-01-14 22:45:00|80.04|79.54|80.08|79.58|80.1|79.6|80.04|79.54|32
1736895000000|2025-01-14 22:50:00|80.1|79.6|80.13|79.63|80.13|79.63|80.09|79.59|17
1736895300000|2025-01-14 22:55:00|80.11|79.61|80.02|79.52|80.19|79.69|80.02|79.52|49
1736895600000|2025-01-14 23:00:00|80.01|79.51|79.95|79.45|80.1|79.6|79.82|79.32|147
1736895900000|2025-01-14 23:05:00|79.96|79.46|79.91|79.41|80.01|79.51|79.85|79.35|97
1736896200000|2025-01-14 23:10:00|79.92|79.42|79.93|79.43|80.02|79.52|79.84|79.34|63
1736896500000|2025-01-14 23:15:00|79.94|79.44|80.05|79.55|80.06|79.56|79.9|79.4|65
1736896800000|2025-01-14 23:20:00|80.04|79.54|79.95|79.45|80.04|79.54|79.92|79.42|52
1736897100000|2025-01-14 23:25:00|79.94|79.44|79.92|79.42|79.99|79.49|79.88|79.38|44
1736897400000|2025-01-14 23:30:00|79.93|79.43|79.91|79.41|80.03|79.53|79.9|79.4|41
1736897700000|2025-01-14 23:35:00|79.9|79.4|79.71|79.21|79.9|79.4|79.71|79.21|52
1736898000000|2025-01-14 23:40:00|79.72|79.22|79.86|79.36|79.92|79.42|79.72|79.22|41
1736898300000|2025-01-14 23:45:00|79.85|79.35|79.75|79.25|79.93|79.43|79.75|79.25|42
1736898600000|2025-01-14 23:50:00|79.74|79.24|79.76|79.26|79.82|79.32|79.74|79.24|37
1736898900000|2025-01-14 23:55:00|79.77|79.27|79.67|79.17|79.81|79.31|79.65|79.15|46
1736899200000|2025-01-15 00:00:00|79.66|79.16|79.59|79.09|79.77|79.27|79.46|78.96|166
1736899500000|2025-01-15 00:05:00|79.6|79.1|79.79|79.29|79.95|79.45|79.51|79.01|162
1736899800000|2025-01-15 00:10:00|79.8|79.3|80|79.5|80.04|79.54|79.63|79.13|177
1736900100000|2025-01-15 00:15:00|79.99|79.49|79.96|79.46|80.11|79.61|79.87|79.37|175
1736900400000|2025-01-15 00:20:00|79.95|79.45|80.15|79.65|80.15|79.65|79.86|79.36|164
1736900700000|2025-01-15 00:25:00|80.14|79.64|80.03|79.53|80.2|79.7|79.9|79.4|155
1736901000000|2025-01-15 00:30:00|80.04|79.54|79.94|79.44|80.23|79.73|79.94|79.44|186
1736901300000|2025-01-15 00:35:00|79.93|79.43|79.74|79.24|79.93|79.43|79.63|79.13|154
1736901600000|2025-01-15 00:40:00|79.73|79.23|79.66|79.16|79.75|79.25|79.54|79.04|88
1736901900000|2025-01-15 00:45:00|79.67|79.17|79.78|79.28|79.85|79.35|79.48|78.98|111
1736902200000|2025-01-15 00:50:00|79.81|79.31|79.71|79.21|79.88|79.38|79.67|79.17|134
1736902500000|2025-01-15 00:55:00|79.72|79.22|79.66|79.16|79.81|79.31|79.66|79.16|69
1736902800000|2025-01-15 01:00:00|79.65|79.15|79.64|79.14|79.8|79.3|79.46|78.96|157
1736903100000|2025-01-15 01:05:00|79.65|79.15|79.78|79.28|79.81|79.31|79.64|79.14|152
1736903400000|2025-01-15 01:10:00|79.77|79.27|79.46|78.96|79.86|79.36|79.46|78.96|149
1736903700000|2025-01-15 01:15:00|79.48|78.98|79.39|78.89|79.55|79.05|79.34|78.84|163
1736904000000|2025-01-15 01:20:00|79.38|78.88|79.71|79.21|79.73|79.23|79.38|78.88|132
1736904300000|2025-01-15 01:25:00|79.72|79.22|79.98|79.48|80.01|79.51|79.71|79.21|181
1736904600000|2025-01-15 01:30:00|79.99|79.49|80.36|79.86|80.45|79.95|79.83|79.33|350
1736904900000|2025-01-15 01:35:00|80.35|79.85|80.41|79.91|80.7|80.2|80.34|79.84|375
1736905200000|2025-01-15 01:40:00|80.4|79.9|80.64|80.14|80.81|80.31|80.31|79.81|331
1736905500000|2025-01-15 01:45:00|80.65|80.15|80.49|79.99|80.8|80.3|80.44|79.94|361
1736905800000|2025-01-15 01:50:00|80.5|80|80.66|80.16|80.69|80.19|80.26|79.76|363
1736906100000|2025-01-15 01:55:00|80.65|80.15|80.49|79.99|80.82|80.32|80.44|79.94|253
1736906400000|2025-01-15 02:00:00|80.48|79.98|80.92|80.42|80.95|80.45|80.36|79.86|391
1736906700000|2025-01-15 02:05:00|80.93|80.43|80.76|80.26|81.18|80.68|80.71|80.21|396
1736907000000|2025-01-15 02:10:00|80.77|80.27|80.72|80.22|80.82|80.32|80.45|79.95|319
1736907300000|2025-01-15 02:15:00|80.74|80.24|80.87|80.37|80.99|80.49|80.61|80.11|260
1736907600000|2025-01-15 02:20:00|80.86|80.36|80.65|80.15|80.88|80.38|80.62|80.12|249
1736907900000|2025-01-15 02:25:00|80.64|80.14|80.62|80.12|80.78|80.28|80.52|80.02|232
1736908200000|2025-01-15 02:30:00|80.61|80.11|80.43|79.93|80.61|80.11|80.32|79.82|263
1736908500000|2025-01-15 02:35:00|80.45|79.95|80.56|80.06|80.61|80.11|80.23|79.73|309
1736908800000|2025-01-15 02:40:00|80.55|80.05|80.61|80.11|80.67|80.17|80.45|79.95|245
1736909100000|2025-01-15 02:45:00|80.63|80.13|81.16|80.66|81.21|80.71|80.59|80.09|247
1736909400000|2025-01-15 02:50:00|81.17|80.67|80.95|80.45|81.3|80.8|80.93|80.43|148
1736909700000|2025-01-15 02:55:00|80.96|80.46|80.82|80.32|81.21|80.71|80.77|80.27|251
1736910000000|2025-01-15 03:00:00|80.83|80.33|80.47|79.97|81.01|80.51|80.4|79.9|245
1736910300000|2025-01-15 03:05:00|80.42|79.92|80.42|79.92|80.43|79.93|80.12|79.62|230
1736910600000|2025-01-15 03:10:00|80.43|79.93|80.45|79.95|80.47|79.97|80.27|79.77|152
1736910900000|2025-01-15 03:15:00|80.46|79.96|80.13|79.63|80.57|80.07|80.13|79.63|211
1736911200000|2025-01-15 03:20:00|80.12|79.62|80.26|79.76|80.31|79.81|80.01|79.51|189
1736911500000|2025-01-15 03:25:00|80.25|79.75|80.17|79.67|80.28|79.78|80.07|79.57|187
1736911800000|2025-01-15 03:30:00|80.18|79.68|80.45|79.95|80.55|80.05|80.17|79.67|190
1736912100000|2025-01-15 03:35:00|80.44|79.94|80.42|79.92|80.57|80.07|80.36|79.86|159
1736912400000|2025-01-15 03:40:00|80.43|79.93|80.25|79.75|80.55|80.05|80.24|79.74|171
1736912700000|2025-01-15 03:45:00|80.26|79.76|80.33|79.83|80.35|79.85|80.12|79.62|198
1736913000000|2025-01-15 03:50:00|80.35|79.85|80.7|80.2|80.73|80.23|80.34|79.84|175
1736913300000|2025-01-15 03:55:00|80.71|80.21|80.9|80.4|80.92|80.42|80.71|80.21|128
1736913600000|2025-01-15 04:00:00|80.91|80.41|81.23|80.73|81.31|80.81|80.91|80.41|266
1736913900000|2025-01-15 04:05:00|81.22|80.72|81.05|80.55|81.31|80.81|80.88|80.38|184
1736914200000|2025-01-15 04:10:00|81.03|80.53|80.85|80.35|81.08|80.58|80.85|80.35|132
1736914500000|2025-01-15 04:15:00|80.86|80.36|80.6|80.1|80.89|80.39|80.57|80.07|164
1736914800000|2025-01-15 04:20:00|80.61|80.11|80.84|80.34|80.91|80.41|80.61|80.11|151
1736915100000|2025-01-15 04:25:00|80.85|80.35|81.23|80.73|81.5|81|80.84|80.34|146
1736915400000|2025-01-15 04:30:00|81.22|80.72|81.05|80.55|81.24|80.74|81.04|80.54|113
1736915700000|2025-01-15 04:35:00|81.04|80.54|81.08|80.58|81.24|80.74|81.04|80.54|113
1736916000000|2025-01-15 04:40:00|81.09|80.59|80.83|80.33|81.11|80.61|80.72|80.22|113
1736916300000|2025-01-15 04:45:00|80.85|80.35|80.69|80.19|80.93|80.43|80.64|80.14|170
1736916600000|2025-01-15 04:50:00|80.7|80.2|80.91|80.41|80.92|80.42|80.68|80.18|146
1736916900000|2025-01-15 04:55:00|80.93|80.43|80.76|80.26|80.96|80.46|80.76|80.26|169
1736917200000|2025-01-15 05:00:00|80.75|80.25|80.89|80.39|81|80.5|80.73|80.23|168
1736917500000|2025-01-15 05:05:00|80.88|80.38|80.63|80.13|80.92|80.42|80.6|80.1|274
1736917800000|2025-01-15 05:10:00|80.62|80.12|80.75|80.25|80.85|80.35|80.5|80|226
1736918100000|2025-01-15 05:15:00|80.74|80.24|80.6|80.1|80.75|80.25|80.45|79.95|194
1736918400000|2025-01-15 05:20:00|80.61|80.11|80.71|80.21|80.83|80.33|80.61|80.11|134
1736918700000|2025-01-15 05:25:00|80.72|80.22|80.76|80.26|80.86|80.36|80.71|80.21|97
1736919000000|2025-01-15 05:30:00|80.77|80.27|80.9|80.4|80.93|80.43|80.73|80.23|95
1736919300000|2025-01-15 05:35:00|80.89|80.39|81.08|80.58|81.14|80.64|80.79|80.29|173
1736919600000|2025-01-15 05:40:00|81.1|80.6|81.07|80.57|81.15|80.65|80.94|80.44|181
1736919900000|2025-01-15 05:45:00|81.08|80.58|81.21|80.71|81.29|80.79|80.99|80.49|186
1736920200000|2025-01-15 05:50:00|81.22|80.72|81.19|80.69|81.24|80.74|81.05|80.55|212
1736920500000|2025-01-15 05:55:00|81.2|80.7|81.29|80.79|81.33|80.83|81.12|80.62|146
1736920800000|2025-01-15 06:00:00|81.3|80.8|81.16|80.66|81.37|80.87|81.16|80.66|172
1736921100000|2025-01-15 06:05:00|81.17|80.67|81.08|80.58|81.25|80.75|81.01|80.51|158
1736921400000|2025-01-15 06:10:00|81.07|80.57|80.86|80.36|81.15|80.65|80.8|80.3|165
1736921700000|2025-01-15 06:15:00|80.89|80.39|80.74|80.24|81.03|80.53|80.73|80.23|159
1736922000000|2025-01-15 06:20:00|80.73|80.23|80.69|80.19|80.95|80.45|80.68|80.18|128
1736922300000|2025-01-15 06:25:00|80.66|80.16|80.55|80.05|80.66|80.16|80.55|80.05|104
1736922600000|2025-01-15 06:30:00|80.59|80.09|80.59|80.09|80.74|80.24|80.53|80.03|152
1736922900000|2025-01-15 06:35:00|80.58|80.08|80.66|80.16|80.7|80.2|80.52|80.02|134
1736923200000|2025-01-15 06:40:00|80.67|80.17|80.81|80.31|80.85|80.35|80.67|80.17|72
1736923500000|2025-01-15 06:45:00|80.8|80.3|80.93|80.43|80.95|80.45|80.72|80.22|133
1736923800000|2025-01-15 06:50:00|80.92|80.42|81.14|80.64|81.23|80.73|80.92|80.42|138
1736924100000|2025-01-15 06:55:00|81.13|80.63|81.68|81.18|81.7|81.2|81.04|80.54|183
1736924400000|2025-01-15 07:00:00|81.67|81.17|81.55|81.05|81.67|81.17|81.5|81|143
1736924700000|2025-01-15 07:05:00|81.56|81.06|81.75|81.25|81.79|81.29|81.55|81.05|134
1736925000000|2025-01-15 07:10:00|81.76|81.26|81.85|81.35|81.92|81.42|81.76|81.26|143
1736925300000|2025-01-15 07:15:00|81.84|81.34|82.17|81.67|82.17|81.67|81.84|81.34|79
1736925600000|2025-01-15 07:20:00|82.16|81.66|82.25|81.75|82.35|81.85|82.1|81.6|207
1736925900000|2025-01-15 07:25:00|82.26|81.76|82.58|82.08|82.68|82.18|82.22|81.72|231
1736926200000|2025-01-15 07:30:00|82.56|82.06|82.37|81.87|82.64|82.14|82.34|81.84|199
1736926500000|2025-01-15 07:35:00|82.38|81.88|82.55|82.05|82.61|82.11|82.34|81.84|126
1736926800000|2025-01-15 07:40:00|82.54|82.04|82.76|82.26|82.98|82.48|82.54|82.04|201
1736927100000|2025-01-15 07:45:00|82.77|82.27|82.9|82.4|82.94|82.44|82.64|82.14|193
1736927400000|2025-01-15 07:50:00|82.91|82.41|82.88|82.38|83.19|82.69|82.86|82.36|223
1736927700000|2025-01-15 07:55:00|82.89|82.39|82.99|82.49|83|82.5|82.85|82.35|240
1736928000000|2025-01-15 08:00:00|83.02|82.52|82.83|82.33|83.37|82.87|82.68|82.18|356
1736928300000|2025-01-15 08:05:00|82.81|82.31|82.66|82.16|82.81|82.31|82.53|82.03|240
1736928600000|2025-01-15 08:10:00|82.65|82.15|82.67|82.17|82.87|82.37|82.64|82.14|177
1736928900000|2025-01-15 08:15:00|82.68|82.18|83.02|82.52|83.06|82.56|82.66|82.16|196
1736929200000|2025-01-15 08:20:00|83.03|82.53|83.16|82.66|83.24|82.74|82.83|82.33|216
1736929500000|2025-01-15 08:25:00|83.17|82.67|83.53|83.03|83.54|83.04|83.17|82.67|167
1736929800000|2025-01-15 08:30:00|83.54|83.04|83.62|83.12|83.71|83.21|83.42|82.92|172
1736930100000|2025-01-15 08:35:00|83.61|83.11|83.53|83.03|83.69|83.19|83.36|82.86|227
1736930400000|2025-01-15 08:40:00|83.56|83.06|83.12|82.62|83.56|83.06|82.92|82.42|236
1736930700000|2025-01-15 08:45:00|83.11|82.61|83.06|82.56|83.28|82.78|82.97|82.47|272
1736931000000|2025-01-15 08:50:00|83.03|82.53|82.88|82.38|83.06|82.56|82.79|82.29|322
1736931300000|2025-01-15 08:55:00|82.89|82.39|82.89|82.39|83.03|82.53|82.82|82.32|256
1736931600000|2025-01-15 09:00:00|82.88|82.38|82.85|82.35|83.07|82.57|82.7|82.2|323
1736931900000|2025-01-15 09:05:00|82.84|82.34|82.7|82.2|82.86|82.36|82.66|82.16|221
1736932200000|2025-01-15 09:10:00|82.71|82.21|82.67|82.17|83|82.5|82.67|82.17|233
1736932500000|2025-01-15 09:15:00|82.73|82.23|82.63|82.13|82.76|82.26|82.57|82.07|220
1736932800000|2025-01-15 09:20:00|82.62|82.12|82.49|81.99|82.77|82.27|82.49|81.99|253
1736933100000|2025-01-15 09:25:00|82.44|81.94|82.16|81.66|82.44|81.94|82.16|81.66|211
1736933400000|2025-01-15 09:30:00|82.15|81.65|81.83|81.33|82.27|81.77|81.67|81.17|341
1736933700000|2025-01-15 09:35:00|81.82|81.32|81.33|80.83|81.82|81.32|81.31|80.81|242
1736934000000|2025-01-15 09:40:00|81.38|80.88|81.45|80.95|81.53|81.03|81.38|80.88|239
1736934300000|2025-01-15 09:45:00|81.44|80.94|80.97|80.47|81.63|81.13|80.95|80.45|342
1736934600000|2025-01-15 09:50:00|80.96|80.46|80.84|80.34|81.1|80.6|80.82|80.32|327
1736934900000|2025-01-15 09:55:00|80.83|80.33|80.9|80.4|80.99|80.49|80.72|80.22|267
1736935200000|2025-01-15 10:00:00|80.89|80.39|81.51|81.01|81.65|81.15|80.89|80.39|286
1736935500000|2025-01-15 10:05:00|81.5|81|81.51|81.01|81.64|81.14|81.41|80.91|197
1736935800000|2025-01-15 10:10:00|81.5|81|81.22|80.72|81.53|81.03|81.22|80.72|148
1736936100000|2025-01-15 10:15:00|81.21|80.71|81.13|80.63|81.31|80.81|81.07|80.57|150
1736936400000|2025-01-15 10:20:00|81.14|80.64|81.34|80.84|81.4|80.9|81.13|80.63|143
1736936700000|2025-01-15 10:25:00|81.33|80.83|81.4|80.9|81.41|80.91|81.3|80.8|104
1736937000000|2025-01-15 10:30:00|81.41|80.91|81.25|80.75|81.43|80.93|81.24|80.74|128
1736937300000|2025-01-15 10:35:00|81.24|80.74|81.04|80.54|81.3|80.8|81|80.5|117
1736937600000|2025-01-15 10:40:00|81.02|80.52|80.9|80.4|81.03|80.53|80.79|80.29|120
1736937900000|2025-01-15 10:45:00|80.91|80.41|80.94|80.44|81.04|80.54|80.89|80.39|124
1736938200000|2025-01-15 10:50:00|80.95|80.45|80.83|80.33|80.95|80.45|80.8|80.3|92
1736938500000|2025-01-15 10:55:00|80.85|80.35|80.9|80.4|80.91|80.41|80.68|80.18|134
1736938800000|2025-01-15 11:00:00|80.89|80.39|80.6|80.1|80.98|80.48|80.56|80.06|234
1736939100000|2025-01-15 11:05:00|80.61|80.11|80.19|79.69|80.78|80.28|80.12|79.62|329
1736939400000|2025-01-15 11:10:00|80.2|79.7|80.4|79.9|80.46|79.96|80.2|79.7|307
1736939700000|2025-01-15 11:15:00|80.39|79.89|79.98|79.48|80.52|80.02|79.86|79.36|342
1736940000000|2025-01-15 11:20:00|79.96|79.46|79.77|79.27|80.21|79.71|79.76|79.26|465
1736940300000|2025-01-15 11:25:00|79.78|79.28|79.9|79.4|80.01|79.51|79.71|79.21|284
1736940600000|2025-01-15 11:30:00|79.91|79.41|80.05|79.55|80.11|79.61|79.78|79.28|319
1736940900000|2025-01-15 11:35:00|80.04|79.54|80.27|79.77|80.33|79.83|79.94|79.44|224
1736941200000|2025-01-15 11:40:00|80.26|79.76|80.19|79.69|80.39|79.89|80.18|79.68|180
1736941500000|2025-01-15 11:45:00|80.18|79.68|80.48|79.98|80.48|79.98|80.1|79.6|141
1736941800000|2025-01-15 11:50:00|80.53|80.03|80.33|79.83|80.61|80.11|80.33|79.83|196
1736942100000|2025-01-15 11:55:00|80.34|79.84|80.45|79.95|80.48|79.98|80.28|79.78|106
1736942400000|2025-01-15 12:00:00|80.46|79.96|79.99|79.49|80.53|80.03|79.89|79.39|168
1736942700000|2025-01-15 12:05:00|80.01|79.51|79.98|79.48|80.23|79.73|79.89|79.39|198
1736943000000|2025-01-15 12:10:00|79.99|79.49|80.03|79.53|80.04|79.54|79.87|79.37|165
1736943300000|2025-01-15 12:15:00|80.04|79.54|79.97|79.47|80.1|79.6|79.92|79.42|159
1736943600000|2025-01-15 12:20:00|79.98|79.48|79.88|79.38|80.09|79.59|79.77|79.27|180
1736943900000|2025-01-15 12:25:00|79.87|79.37|79.92|79.42|79.98|79.48|79.78|79.28|163
1736944200000|2025-01-15 12:30:00|79.93|79.43|80.07|79.57|80.23|79.73|79.92|79.42|195
1736944500000|2025-01-15 12:35:00|80.06|79.56|80.38|79.88|80.4|79.9|80.02|79.52|175
1736944800000|2025-01-15 12:40:00|80.39|79.89|80.4|79.9|80.57|80.07|80.33|79.83|235
1736945100000|2025-01-15 12:45:00|80.41|79.91|80.24|79.74|80.42|79.92|80.22|79.72|205
1736945400000|2025-01-15 12:50:00|80.25|79.75|80.31|79.81|80.42|79.92|80.25|79.75|175
1736945700000|2025-01-15 12:55:00|80.32|79.82|80.31|79.81|80.34|79.84|80.19|79.69|126
1736946000000|2025-01-15 13:00:00|80.3|79.8|80.73|80.23|80.73|80.23|80.29|79.79|103
1736946300000|2025-01-15 13:05:00|80.72|80.22|80.61|80.11|80.72|80.22|80.51|80.01|156
1736946600000|2025-01-15 13:10:00|80.6|80.1|80.64|80.14|80.73|80.23|80.57|80.07|150
1736946900000|2025-01-15 13:15:00|80.63|80.13|80.77|80.27|80.77|80.27|80.45|79.95|219
1736947200000|2025-01-15 13:20:00|80.78|80.28|81.03|80.53|81.08|80.58|80.78|80.28|199
1736947500000|2025-01-15 13:25:00|81.02|80.52|80.9|80.4|81.19|80.69|80.9|80.4|324
1736947800000|2025-01-15 13:30:00|80.89|80.39|82.87|82.37|83.08|82.58|80.89|80.39|708
1736948100000|2025-01-15 13:35:00|82.85|82.35|82.63|82.13|82.85|82.35|82.3|81.8|611
1736948400000|2025-01-15 13:40:00|82.62|82.12|82.49|81.99|82.73|82.23|82.15|81.65|540
1736948700000|2025-01-15 13:45:00|82.47|81.97|82.96|82.46|83.05|82.55|82.47|81.97|456
1736949000000|2025-01-15 13:50:00|82.97|82.47|82.58|82.08|83.1|82.6|82.33|81.83|516
1736949300000|2025-01-15 13:55:00|82.59|82.09|82.96|82.46|83.09|82.59|82.58|82.08|374
1736949600000|2025-01-15 14:00:00|82.95|82.45|83.22|82.72|83.22|82.72|82.75|82.25|444
1736949900000|2025-01-15 14:05:00|83.21|82.71|83.22|82.72|83.35|82.85|83.02|82.52|413
1736950200000|2025-01-15 14:10:00|83.23|82.73|83.11|82.61|83.35|82.85|82.84|82.34|387
1736950500000|2025-01-15 14:15:00|83.1|82.6|82.71|82.21|83.21|82.71|82.34|81.84|431
1736950800000|2025-01-15 14:20:00|82.72|82.22|83.18|82.68|83.21|82.71|82.72|82.22|359
1736951100000|2025-01-15 14:25:00|83.19|82.69|82.92|82.42|83.35|82.85|82.83|82.33|328
1736951400000|2025-01-15 14:30:00|82.91|82.41|83.01|82.51|83.46|82.96|82.91|82.41|412
1736951700000|2025-01-15 14:35:00|83.02|82.52|83.1|82.6|83.2|82.7|82.83|82.33|411
1736952000000|2025-01-15 14:40:00|83.11|82.61|83.28|82.78|83.36|82.86|83.04|82.54|308
1736952300000|2025-01-15 14:45:00|83.27|82.77|83.56|83.06|83.66|83.16|83.12|82.62|375
1736952600000|2025-01-15 14:50:00|83.57|83.07|83.68|83.18|83.74|83.24|83.52|83.02|316
1736952900000|2025-01-15 14:55:00|83.67|83.17|83.84|83.34|83.97|83.47|83.52|83.02|282
1736953200000|2025-01-15 15:00:00|83.85|83.35|84.23|83.73|84.29|83.79|83.66|83.16|444
1736953500000|2025-01-15 15:05:00|84.24|83.74|83.94|83.44|84.29|83.79|83.79|83.29|388
1736953800000|2025-01-15 15:10:00|83.93|83.43|84.77|84.27|84.88|84.38|83.77|83.27|449
1736954100000|2025-01-15 15:15:00|84.76|84.26|84.42|83.92|85.08|84.58|84.35|83.85|478
1736954400000|2025-01-15 15:20:00|84.41|83.91|84.93|84.43|84.97|84.47|84.32|83.82|477
1736954700000|2025-01-15 15:25:00|84.94|84.44|85.26|84.76|85.38|84.88|84.84|84.34|477
1736955000000|2025-01-15 15:30:00|85.24|84.74|85.09|84.59|85.24|84.74|84.54|84.04|602
1736955300000|2025-01-15 15:35:00|85.1|84.6|85.11|84.61|85.3|84.8|84.86|84.36|454
1736955600000|2025-01-15 15:40:00|85.09|84.59|84.94|84.44|85.09|84.59|84.81|84.31|387
1736955900000|2025-01-15 15:45:00|84.95|84.45|84.75|84.25|85.05|84.55|84.71|84.21|415
1736956200000|2025-01-15 15:50:00|84.77|84.27|84.61|84.11|84.84|84.34|84.51|84.01|273
1736956500000|2025-01-15 15:55:00|84.59|84.09|84.56|84.06|84.79|84.29|84.51|84.01|264
1736956800000|2025-01-15 16:00:00|84.57|84.07|85.09|84.59|85.1|84.6|84.57|84.07|403
1736957100000|2025-01-15 16:05:00|85.08|84.58|85.23|84.73|85.38|84.88|84.89|84.39|386
1736957400000|2025-01-15 16:10:00|85.25|84.75|85.21|84.71|85.34|84.84|85.05|84.55|344
1736957700000|2025-01-15 16:15:00|85.23|84.73|84.87|84.37|85.3|84.8|84.64|84.14|402
1736958000000|2025-01-15 16:20:00|84.86|84.36|84.9|84.4|85.03|84.53|84.58|84.08|380
1736958300000|2025-01-15 16:25:00|84.91|84.41|85.24|84.74|85.26|84.76|84.84|84.34|299
1736958600000|2025-01-15 16:30:00|85.25|84.75|84.73|84.23|85.28|84.78|84.72|84.22|365
1736958900000|2025-01-15 16:35:00|84.74|84.24|85.15|84.65|85.15|84.65|84.65|84.15|300
1736959200000|2025-01-15 16:40:00|85.14|84.64|84.96|84.46|85.19|84.69|84.84|84.34|239
1736959500000|2025-01-15 16:45:00|84.97|84.47|84.95|84.45|85.03|84.53|84.7|84.2|236
1736959800000|2025-01-15 16:50:00|84.94|84.44|84.71|84.21|85|84.5|84.58|84.08|229
1736960100000|2025-01-15 16:55:00|84.7|84.2|84.28|83.78|84.7|84.2|84.27|83.77|213
1736960400000|2025-01-15 17:00:00|84.27|83.77|84.53|84.03|84.55|84.05|84.15|83.65|337
1736960700000|2025-01-15 17:05:00|84.51|84.01|84.4|83.9|84.57|84.07|84.2|83.7|278
1736961000000|2025-01-15 17:10:00|84.39|83.89|84.48|83.98|84.54|84.04|84.32|83.82|226
1736961300000|2025-01-15 17:15:00|84.49|83.99|84.26|83.76|84.51|84.01|84.19|83.69|177
1736961600000|2025-01-15 17:20:00|84.25|83.75|83.96|83.46|84.3|83.8|83.83|83.33|305
1736961900000|2025-01-15 17:25:00|83.95|83.45|83.78|83.28|84.03|83.53|83.77|83.27|191
1736962200000|2025-01-15 17:30:00|83.79|83.29|84.04|83.54|84.19|83.69|83.67|83.17|281
1736962500000|2025-01-15 17:35:00|84.05|83.55|83.85|83.35|84.07|83.57|83.83|83.33|180
1736962800000|2025-01-15 17:40:00|83.83|83.33|83.88|83.38|83.91|83.41|83.78|83.28|154
1736963100000|2025-01-15 17:45:00|83.89|83.39|83.74|83.24|83.97|83.47|83.68|83.18|212
1736963400000|2025-01-15 17:50:00|83.73|83.23|83.53|83.03|83.74|83.24|83.53|83.03|95
1736963700000|2025-01-15 17:55:00|83.54|83.04|83.54|83.04|83.57|83.07|83.39|82.89|123
1736964000000|2025-01-15 18:00:00|83.55|83.05|83.77|83.27|83.79|83.29|83.54|83.04|164
1736964300000|2025-01-15 18:05:00|83.8|83.3|83.82|83.32|83.93|83.43|83.72|83.22|134
1736964600000|2025-01-15 18:10:00|83.81|83.31|83.83|83.33|83.87|83.37|83.73|83.23|103
1736964900000|2025-01-15 18:15:00|83.84|83.34|84.07|83.57|84.07|83.57|83.83|83.33|117
1736965200000|2025-01-15 18:20:00|84.06|83.56|84.25|83.75|84.26|83.76|83.98|83.48|84
1736965500000|2025-01-15 18:25:00|84.26|83.76|84.52|84.02|84.53|84.03|84.25|83.75|73
1736965800000|2025-01-15 18:30:00|84.53|84.03|84.47|83.97|84.54|84.04|84.37|83.87|95
1736966100000|2025-01-15 18:35:00|84.46|83.96|84.28|83.78|84.46|83.96|84.26|83.76|79
1736966400000|2025-01-15 18:40:00|84.27|83.77|84.34|83.84|84.42|83.92|84.26|83.76|130
1736966700000|2025-01-15 18:45:00|84.35|83.85|84.43|83.93|84.45|83.95|84.28|83.78|163
1736967000000|2025-01-15 18:50:00|84.44|83.94|84.58|84.08|84.64|84.14|84.38|83.88|136
1736967300000|2025-01-15 18:55:00|84.59|84.09|84.69|84.19|84.7|84.2|84.5|84|127
1736967600000|2025-01-15 19:00:00|84.68|84.18|84.6|84.1|84.78|84.28|84.54|84.04|150
1736967900000|2025-01-15 19:05:00|84.61|84.11|84.55|84.05|84.68|84.18|84.49|83.99|168
1736968200000|2025-01-15 19:10:00|84.56|84.06|84.59|84.09|84.69|84.19|84.48|83.98|115
1736968500000|2025-01-15 19:15:00|84.6|84.1|84.57|84.07|84.68|84.18|84.56|84.06|147
1736968800000|2025-01-15 19:20:00|84.58|84.08|84.49|83.99|84.6|84.1|84.45|83.95|117
1736969100000|2025-01-15 19:25:00|84.48|83.98|84.47|83.97|84.59|84.09|84.4|83.9|129
1736969400000|2025-01-15 19:30:00|84.46|83.96|84.55|84.05|84.63|84.13|84.3|83.8|170
1736969700000|2025-01-15 19:35:00|84.54|84.04|84.69|84.19|84.75|84.25|84.54|84.04|174
1736970000000|2025-01-15 19:40:00|84.68|84.18|84.67|84.17|84.68|84.18|84.55|84.05|144
1736970300000|2025-01-15 19:45:00|84.68|84.18|84.83|84.33|84.87|84.37|84.58|84.08|171
1736970600000|2025-01-15 19:50:00|84.84|84.34|84.81|84.31|84.93|84.43|84.69|84.19|161
1736970900000|2025-01-15 19:55:00|84.8|84.3|84.96|84.46|84.98|84.48|84.71|84.21|145
1736971200000|2025-01-15 20:00:00|84.97|84.47|84.92|84.42|85.16|84.66|84.91|84.41|137
1736971500000|2025-01-15 20:05:00|84.95|84.45|85.17|84.67|85.26|84.76|84.95|84.45|176
1736971800000|2025-01-15 20:10:00|85.18|84.68|85.32|84.82|85.38|84.88|85.08|84.58|148
1736972100000|2025-01-15 20:15:00|85.31|84.81|85.4|84.9|85.4|84.9|85.2|84.7|119
1736972400000|2025-01-15 20:20:00|85.46|84.96|85.67|85.17|85.96|85.46|85.46|84.96|187
1736972700000|2025-01-15 20:25:00|85.66|85.16|85.28|84.78|85.7|85.2|85.27|84.77|206
1736973000000|2025-01-15 20:30:00|85.27|84.77|85.26|84.76|85.29|84.79|84.98|84.48|198
1736973300000|2025-01-15 20:35:00|85.25|84.75|85.04|84.54|85.31|84.81|85.01|84.51|159
1736973600000|2025-01-15 20:40:00|85.03|84.53|84.97|84.47|85.1|84.6|84.87|84.37|164
1736973900000|2025-01-15 20:45:00|84.96|84.46|84.6|84.1|84.98|84.48|84.54|84.04|194
1736974200000|2025-01-15 20:50:00|84.59|84.09|84.94|84.44|84.96|84.46|84.54|84.04|197
1736974500000|2025-01-15 20:55:00|84.95|84.45|84.85|84.35|84.95|84.45|84.67|84.17|250
1736974800000|2025-01-15 21:00:00|84.84|84.34|84.96|84.46|85.07|84.57|84.84|84.34|228
1736975100000|2025-01-15 21:05:00|84.97|84.47|85.04|84.54|85.08|84.58|84.86|84.36|178
1736975400000|2025-01-15 21:10:00|85.05|84.55|85.19|84.69|85.24|84.74|85.04|84.54|110
1736975700000|2025-01-15 21:15:00|85.18|84.68|85.15|84.65|85.34|84.84|85.14|84.64|115
1736976000000|2025-01-15 21:20:00|85.2|84.7|85.19|84.69|85.35|84.85|85.16|84.66|196
1736976300000|2025-01-15 21:25:00|85.2|84.7|85.29|84.79|85.33|84.83|85.14|84.64|162
1736976600000|2025-01-15 21:30:00|85.28|84.78|85.07|84.57|85.32|84.82|85.02|84.52|172
1736976900000|2025-01-15 21:35:00|85.08|84.58|85.07|84.57|85.19|84.69|85.04|84.54|173
1736977200000|2025-01-15 21:40:00|85.06|84.56|85.16|84.66|85.19|84.69|85.04|84.54|199
1736977500000|2025-01-15 21:45:00|85.19|84.69|85.3|84.8|85.3|84.8|85.07|84.57|75
1736978400000|2025-01-15 22:00:00|85.28|84.78|85.39|84.89|85.4|84.9|85.23|84.73|270
1736978700000|2025-01-15 22:05:00|85.38|84.88|85.36|84.86|85.48|84.98|85.2|84.7|245
1736979000000|2025-01-15 22:10:00|85.34|84.84|85.15|84.65|85.36|84.86|84.97|84.47|199
1736979300000|2025-01-15 22:15:00|85.16|84.66|85.12|84.62|85.18|84.68|84.91|84.41|207
1736979600000|2025-01-15 22:20:00|85.13|84.63|85.07|84.57|85.23|84.73|84.93|84.43|86
1736979900000|2025-01-15 22:25:00|85.06|84.56|85.08|84.58|85.1|84.6|85.04|84.54|80
1736980200000|2025-01-15 22:30:00|85.1|84.6|85.25|84.75|85.36|84.86|85.07|84.57|154
1736980500000|2025-01-15 22:35:00|85.26|84.76|85.28|84.78|85.32|84.82|85.14|84.64|256
1736980800000|2025-01-15 22:40:00|85.23|84.73|85.57|85.07|85.59|85.09|85.23|84.73|117
1736981100000|2025-01-15 22:45:00|85.56|85.06|85.58|85.08|85.69|85.19|85.56|85.06|167
1736981400000|2025-01-15 22:50:00|85.56|85.06|85.54|85.04|85.58|85.08|85.45|84.95|124
1736981700000|2025-01-15 22:55:00|85.55|85.05|85.74|85.24|85.76|85.26|85.54|85.04|118
1736982000000|2025-01-15 23:00:00|85.75|85.25|86.18|85.68|86.25|85.75|85.75|85.25|222
1736982300000|2025-01-15 23:05:00|86.19|85.69|86.48|85.98|86.5|86|86.15|85.65|239
1736982600000|2025-01-15 23:10:00|86.49|85.99|86.78|86.28|86.87|86.37|86.48|85.98|224
1736982900000|2025-01-15 23:15:00|86.79|86.29|87.12|86.62|87.5|87|86.77|86.27|269
1736983200000|2025-01-15 23:20:00|87.13|86.63|87.66|87.16|87.71|87.21|86.99|86.49|390
1736983500000|2025-01-15 23:25:00|87.65|87.15|87.74|87.24|87.88|87.38|87.51|87.01|281
1736983800000|2025-01-15 23:30:00|87.73|87.23|87.33|86.83|87.76|87.26|87.07|86.57|303
1736984100000|2025-01-15 23:35:00|87.34|86.84|87.23|86.73|87.56|87.06|87.18|86.68|186
1736984400000|2025-01-15 23:40:00|87.21|86.71|87.37|86.87|87.43|86.93|87.17|86.67|115
1736984700000|2025-01-15 23:45:00|87.39|86.89|87.5|87|87.84|87.34|87.39|86.89|196
1736985000000|2025-01-15 23:50:00|87.51|87.01|87.37|86.87|87.53|87.03|87.25|86.75|147
1736985300000|2025-01-15 23:55:00|87.38|86.88|87.26|86.76|87.47|86.97|87.06|86.56|226
1736985600000|2025-01-16 00:00:00|87.27|86.77|87.21|86.71|87.59|87.09|86.97|86.47|489
1736985900000|2025-01-16 00:05:00|87.2|86.7|87.17|86.67|87.56|87.06|86.88|86.38|483
1736986200000|2025-01-16 00:10:00|87.16|86.66|86.86|86.36|87.31|86.81|86.84|86.34|403
1736986500000|2025-01-16 00:15:00|86.85|86.35|86.76|86.26|86.9|86.4|86.38|85.88|375
1736986800000|2025-01-16 00:20:00|86.75|86.25|86.77|86.27|87|86.5|86.43|85.93|369
1736987100000|2025-01-16 00:25:00|86.76|86.26|86.31|85.81|86.76|86.26|86.28|85.78|320
1736987400000|2025-01-16 00:30:00|86.32|85.82|85.85|85.35|86.51|86.01|85.85|85.35|335
1736987700000|2025-01-16 00:35:00|85.86|85.36|85.17|84.67|85.87|85.37|85.1|84.6|411
1736988000000|2025-01-16 00:40:00|85.18|84.68|85.66|85.16|85.71|85.21|85.11|84.61|346
1736988300000|2025-01-16 00:45:00|85.65|85.15|85.91|85.41|85.95|85.45|85.46|84.96|329
1736988600000|2025-01-16 00:50:00|85.92|85.42|86.02|85.52|86.12|85.62|85.9|85.4|292
1736988900000|2025-01-16 00:55:00|86.04|85.54|85.95|85.45|86.12|85.62|85.93|85.43|262
1736989200000|2025-01-16 01:00:00|85.96|85.46|86.29|85.79|86.42|85.92|85.96|85.46|233
1736989500000|2025-01-16 01:05:00|86.32|85.82|86.64|86.14|86.67|86.17|86.26|85.76|221
1736989800000|2025-01-16 01:10:00|86.63|86.13|86.55|86.05|86.8|86.3|86.37|85.87|204
1736990100000|2025-01-16 01:15:00|86.54|86.04|86.35|85.85|86.72|86.22|86.34|85.84|208
1736990400000|2025-01-16 01:20:00|86.36|85.86|86.26|85.76|86.36|85.86|85.99|85.49|192
1736990700000|2025-01-16 01:25:00|86.27|85.77|86.35|85.85|86.36|85.86|86.14|85.64|170
1736991000000|2025-01-16 01:30:00|86.34|85.84|86.09|85.59|86.34|85.84|86|85.5|167
1736991300000|2025-01-16 01:35:00|86.1|85.6|86.54|86.04|86.55|86.05|86.07|85.57|181
1736991600000|2025-01-16 01:40:00|86.53|86.03|86.55|86.05|86.59|86.09|86.3|85.8|208
1736991900000|2025-01-16 01:45:00|86.56|86.06|86.59|86.09|86.72|86.22|86.44|85.94|187
1736992200000|2025-01-16 01:50:00|86.58|86.08|86.84|86.34|86.88|86.38|86.57|86.07|228
1736992500000|2025-01-16 01:55:00|86.85|86.35|86.78|86.28|87.04|86.54|86.76|86.26|183
1736992800000|2025-01-16 02:00:00|86.77|86.27|86.46|85.96|86.78|86.28|86.2|85.7|292
1736993100000|2025-01-16 02:05:00|86.45|85.95|86.66|86.16|86.68|86.18|86.44|85.94|242
1736993400000|2025-01-16 02:10:00|86.67|86.17|86.67|86.17|86.85|86.35|86.54|86.04|251
1736993700000|2025-01-16 02:15:00|86.66|86.16|86.46|85.96|86.66|86.16|86.35|85.85|246
1736994000000|2025-01-16 02:20:00|86.45|85.95|86.46|85.96|86.57|86.07|86.32|85.82|224
1736994300000|2025-01-16 02:25:00|86.4|85.9|86.22|85.72|86.4|85.9|86.13|85.63|184
1736994600000|2025-01-16 02:30:00|86.23|85.73|86.62|86.12|86.64|86.14|86.23|85.73|222
1736994900000|2025-01-16 02:35:00|86.61|86.11|86.68|86.18|86.74|86.24|86.51|86.01|229
1736995200000|2025-01-16 02:40:00|86.67|86.17|86.64|86.14|86.69|86.19|86.45|85.95|162
1736995500000|2025-01-16 02:45:00|86.63|86.13|86.29|85.79|86.63|86.13|86.26|85.76|217
1736995800000|2025-01-16 02:50:00|86.3|85.8|86.22|85.72|86.39|85.89|86.06|85.56|264
1736996100000|2025-01-16 02:55:00|86.21|85.71|86.42|85.92|86.44|85.94|86.15|85.65|244
1736996400000|2025-01-16 03:00:00|86.41|85.91|86.72|86.22|86.88|86.38|86.41|85.91|267
1736996700000|2025-01-16 03:05:00|86.74|86.24|86.95|86.45|87.02|86.52|86.73|86.23|246
1736997000000|2025-01-16 03:10:00|86.94|86.44|86.82|86.32|86.96|86.46|86.75|86.25|195
1736997300000|2025-01-16 03:15:00|86.8|86.3|86.56|86.06|86.92|86.42|86.49|85.99|184
1736997600000|2025-01-16 03:20:00|86.55|86.05|86.36|85.86|86.64|86.14|86.36|85.86|177
1736997900000|2025-01-16 03:25:00|86.35|85.85|86.42|85.92|86.56|86.06|86.34|85.84|148
1736998200000|2025-01-16 03:30:00|86.41|85.91|86.04|85.54|86.43|85.93|85.76|85.26|270
1736998500000|2025-01-16 03:35:00|86.05|85.55|86.06|85.56|86.22|85.72|85.69|85.19|297
1736998800000|2025-01-16 03:40:00|86.05|85.55|86.3|85.8|86.32|85.82|86.03|85.53|186
1736999100000|2025-01-16 03:45:00|86.31|85.81|86.21|85.71|86.41|85.91|86.14|85.64|162
1736999400000|2025-01-16 03:50:00|86.2|85.7|85.99|85.49|86.21|85.71|85.97|85.47|162
1736999700000|2025-01-16 03:55:00|85.98|85.48|86.15|85.65|86.22|85.72|85.93|85.43|165
1737000000000|2025-01-16 04:00:00|86.16|85.66|86.29|85.79|86.49|85.99|86.15|85.65|205
1737000300000|2025-01-16 04:05:00|86.28|85.78|86.36|85.86|86.36|85.86|86.2|85.7|156
1737000600000|2025-01-16 04:10:00|86.37|85.87|86.41|85.91|86.51|86.01|86.33|85.83|167
1737000900000|2025-01-16 04:15:00|86.42|85.92|86.31|85.81|86.46|85.96|86.29|85.79|174
1737001200000|2025-01-16 04:20:00|86.32|85.82|86.2|85.7|86.34|85.84|86.13|85.63|219
1737001500000|2025-01-16 04:25:00|86.19|85.69|86.23|85.73|86.25|85.75|86.14|85.64|123
1737001800000|2025-01-16 04:30:00|86.24|85.74|86.21|85.71|86.31|85.81|86.09|85.59|223
1737002100000|2025-01-16 04:35:00|86.19|85.69|86.55|86.05|86.55|86.05|86.19|85.69|169
1737002400000|2025-01-16 04:40:00|86.54|86.04|86.59|86.09|86.65|86.15|86.33|85.83|188
1737002700000|2025-01-16 04:45:00|86.6|86.1|86.44|85.94|86.6|86.1|86.39|85.89|171
1737003000000|2025-01-16 04:50:00|86.43|85.93|86.43|85.93|86.47|85.97|86.3|85.8|118
1737003300000|2025-01-16 04:55:00|86.42|85.92|86.33|85.83|86.44|85.94|86.33|85.83|120
1737003600000|2025-01-16 05:00:00|86.34|85.84|86.22|85.72|86.39|85.89|86.2|85.7|121
1737003900000|2025-01-16 05:05:00|86.21|85.71|86.21|85.71|86.26|85.76|86.08|85.58|99
1737004200000|2025-01-16 05:10:00|86.2|85.7|86.04|85.54|86.2|85.7|85.99|85.49|84
1737004500000|2025-01-16 05:15:00|86.05|85.55|86|85.5|86.09|85.59|85.85|85.35|154
1737004800000|2025-01-16 05:20:00|85.99|85.49|86.3|85.8|86.35|85.85|85.98|85.48|116
1737005100000|2025-01-16 05:25:00|86.29|85.79|86.3|85.8|86.51|86.01|86.23|85.73|95
1737005400000|2025-01-16 05:30:00|86.29|85.79|86.27|85.77|86.32|85.82|86.1|85.6|174
1737005700000|2025-01-16 05:35:00|86.24|85.74|86.29|85.79|86.41|85.91|86.18|85.68|152
1737006000000|2025-01-16 05:40:00|86.28|85.78|86.21|85.71|86.32|85.82|86.11|85.61|123
1737006300000|2025-01-16 05:45:00|86.22|85.72|86.06|85.56|86.26|85.76|86.06|85.56|107
1737006600000|2025-01-16 05:50:00|86.05|85.55|85.92|85.42|86.14|85.64|85.92|85.42|110
1737006900000|2025-01-16 05:55:00|85.93|85.43|85.93|85.43|85.95|85.45|85.83|85.33|83
1737007200000|2025-01-16 06:00:00|85.92|85.42|85.84|85.34|85.95|85.45|85.61|85.11|190
1737007500000|2025-01-16 06:05:00|85.85|85.35|85.94|85.44|86.11|85.61|85.85|85.35|127
1737007800000|2025-01-16 06:10:00|85.93|85.43|86.1|85.6|86.11|85.61|85.9|85.4|106
1737008100000|2025-01-16 06:15:00|86.12|85.62|85.88|85.38|86.13|85.63|85.78|85.28|132
1737008400000|2025-01-16 06:20:00|85.87|85.37|86.02|85.52|86.09|85.59|85.8|85.3|111
1737008700000|2025-01-16 06:25:00|86.01|85.51|86.24|85.74|86.28|85.78|85.99|85.49|82
1737009000000|2025-01-16 06:30:00|86.25|85.75|86.36|85.86|86.46|85.96|86.25|85.75|167
1737009300000|2025-01-16 06:35:00|86.37|85.87|86.54|86.04|86.63|86.13|86.36|85.86|210
1737009600000|2025-01-16 06:40:00|86.55|86.05|86.42|85.92|86.55|86.05|86.34|85.84|189
1737009900000|2025-01-16 06:45:00|86.41|85.91|86.35|85.85|86.46|85.96|86.22|85.72|216
1737010200000|2025-01-16 06:50:00|86.36|85.86|86.35|85.85|86.51|86.01|86.26|85.76|189
1737010500000|2025-01-16 06:55:00|86.34|85.84|86.43|85.93|86.49|85.99|86.31|85.81|181
1737010800000|2025-01-16 07:00:00|86.44|85.94|86.47|85.97|86.57|86.07|86.32|85.82|285
1737011100000|2025-01-16 07:05:00|86.46|85.96|86.33|85.83|86.57|86.07|86.25|85.75|217
1737011400000|2025-01-16 07:10:00|86.34|85.84|86.5|86|86.63|86.13|86.25|85.75|202
1737011700000|2025-01-16 07:15:00|86.51|86.01|86.38|85.88|86.66|86.16|86.32|85.82|201
1737012000000|2025-01-16 07:20:00|86.37|85.87|86.32|85.82|86.48|85.98|86.31|85.81|153
1737012300000|2025-01-16 07:25:00|86.31|85.81|86.31|85.81|86.35|85.85|86.16|85.66|138
1737012600000|2025-01-16 07:30:00|86.32|85.82|86.36|85.86|86.44|85.94|86.14|85.64|144
1737012900000|2025-01-16 07:35:00|86.37|85.87|86.15|85.65|86.37|85.87|86.12|85.62|155
1737013200000|2025-01-16 07:40:00|86.14|85.64|86.24|85.74|86.24|85.74|86.11|85.61|139
1737013500000|2025-01-16 07:45:00|86.25|85.75|86.1|85.6|86.26|85.76|86.04|85.54|129
1737013800000|2025-01-16 07:50:00|86.11|85.61|86.08|85.58|86.15|85.65|85.97|85.47|86
1737014100000|2025-01-16 07:55:00|86.07|85.57|86.05|85.55|86.11|85.61|86.01|85.51|92
1737014400000|2025-01-16 08:00:00|86.04|85.54|86.21|85.71|86.33|85.83|86|85.5|101
1737014700000|2025-01-16 08:05:00|86.2|85.7|86.21|85.71|86.23|85.73|86.11|85.61|132
1737015000000|2025-01-16 08:10:00|86.18|85.68|86.18|85.68|86.24|85.74|86.06|85.56|153
1737015300000|2025-01-16 08:15:00|86.19|85.69|86.02|85.52|86.35|85.85|85.93|85.43|190
1737015600000|2025-01-16 08:20:00|85.98|85.48|85.76|85.26|85.99|85.49|85.76|85.26|178
1737015900000|2025-01-16 08:25:00|85.77|85.27|85.96|85.46|86.05|85.55|85.77|85.27|287
1737016200000|2025-01-16 08:30:00|85.97|85.47|85.75|85.25|86.14|85.64|85.63|85.13|254
1737016500000|2025-01-16 08:35:00|85.76|85.26|85.8|85.3|85.85|85.35|85.64|85.14|266
1737016800000|2025-01-16 08:40:00|85.78|85.28|85.28|84.78|85.79|85.29|85.24|84.74|307
1737017100000|2025-01-16 08:45:00|85.3|84.8|84.64|84.14|85.36|84.86|84.6|84.1|417
1737017400000|2025-01-16 08:50:00|84.67|84.17|84.72|84.22|84.93|84.43|84.44|83.94|433
1737017700000|2025-01-16 08:55:00|84.71|84.21|84.94|84.44|85.17|84.67|84.64|84.14|307
1737018000000|2025-01-16 09:00:00|84.95|84.45|84.59|84.09|85.17|84.67|84.5|84|327
1737018300000|2025-01-16 09:05:00|84.6|84.1|84.71|84.21|84.83|84.33|84.39|83.89|338
1737018600000|2025-01-16 09:10:00|84.7|84.2|84.81|84.31|84.91|84.41|84.7|84.2|183
1737018900000|2025-01-16 09:15:00|84.8|84.3|84.83|84.33|84.97|84.47|84.79|84.29|171
1737019200000|2025-01-16 09:20:00|84.82|84.32|84.78|84.28|84.87|84.37|84.59|84.09|166
1737019500000|2025-01-16 09:25:00|84.79|84.29|84.93|84.43|85.13|84.63|84.79|84.29|141
1737019800000|2025-01-16 09:30:00|84.94|84.44|84.74|84.24|84.94|84.44|84.61|84.11|205
1737020100000|2025-01-16 09:35:00|84.73|84.23|84.92|84.42|84.99|84.49|84.71|84.21|128
1737020400000|2025-01-16 09:40:00|84.93|84.43|84.84|84.34|84.99|84.49|84.73|84.23|134
1737020700000|2025-01-16 09:45:00|84.88|84.38|85.42|84.92|85.45|84.95|84.88|84.38|154
1737021000000|2025-01-16 09:50:00|85.43|84.93|85.52|85.02|85.6|85.1|85.39|84.89|134
1737021300000|2025-01-16 09:55:00|85.51|85.01|85.62|85.12|85.64|85.14|85.48|84.98|113
1737021600000|2025-01-16 10:00:00|85.66|85.16|85.52|85.02|85.72|85.22|85.43|84.93|148
1737021900000|2025-01-16 10:05:00|85.54|85.04|85.81|85.31|85.81|85.31|85.42|84.92|109
1737022200000|2025-01-16 10:10:00|85.8|85.3|85.7|85.2|85.8|85.3|85.62|85.12|146
1737022500000|2025-01-16 10:15:00|85.72|85.22|85.7|85.2|85.84|85.34|85.53|85.03|114
1737022800000|2025-01-16 10:20:00|85.71|85.21|85.84|85.34|85.86|85.36|85.66|85.16|89
1737023100000|2025-01-16 10:25:00|85.85|85.35|85.92|85.42|86.03|85.53|85.84|85.34|73
1737023400000|2025-01-16 10:30:00|85.91|85.41|85.82|85.32|85.99|85.49|85.8|85.3|104
1737023700000|2025-01-16 10:35:00|85.84|85.34|85.83|85.33|85.95|85.45|85.77|85.27|80
1737024000000|2025-01-16 10:40:00|85.82|85.32|85.76|85.26|85.86|85.36|85.71|85.21|81
1737024300000|2025-01-16 10:45:00|85.75|85.25|85.81|85.31|85.91|85.41|85.56|85.06|120
1737024600000|2025-01-16 10:50:00|85.82|85.32|85.86|85.36|85.93|85.43|85.82|85.32|94
1737024900000|2025-01-16 10:55:00|85.85|85.35|85.8|85.3|85.9|85.4|85.72|85.22|63
1737025200000|2025-01-16 11:00:00|85.79|85.29|85.76|85.26|85.93|85.43|85.65|85.15|163
1737025500000|2025-01-16 11:05:00|85.75|85.25|86.01|85.51|86.07|85.57|85.39|84.89|299
1737025800000|2025-01-16 11:10:00|86.02|85.52|86.27|85.77|86.53|86.03|85.91|85.41|448
1737026100000|2025-01-16 11:15:00|86.28|85.78|85.48|84.98|86.33|85.83|85.37|84.87|415
1737026400000|2025-01-16 11:20:00|85.47|84.97|85.96|85.46|86.09|85.59|85.41|84.91|346
1737026700000|2025-01-16 11:25:00|86.01|85.51|86.11|85.61|86.31|85.81|85.91|85.41|314
1737027000000|2025-01-16 11:30:00|86.12|85.62|86.35|85.85|86.47|85.97|86.03|85.53|354
1737027300000|2025-01-16 11:35:00|86.34|85.84|86|85.5|86.42|85.92|85.86|85.36|328
1737027600000|2025-01-16 11:40:00|86.01|85.51|86.36|85.86|86.59|86.09|86|85.5|276
1737027900000|2025-01-16 11:45:00|86.35|85.85|86.52|86.02|86.54|86.04|86.27|85.77|287
1737028200000|2025-01-16 11:50:00|86.54|86.04|86.6|86.1|86.68|86.18|86.41|85.91|235
1737028500000|2025-01-16 11:55:00|86.59|86.09|86.84|86.34|86.88|86.38|86.55|86.05|218
1737028800000|2025-01-16 12:00:00|86.79|86.29|86.74|86.24|86.94|86.44|86.61|86.11|389
1737029100000|2025-01-16 12:05:00|86.73|86.23|87.34|86.84|87.4|86.9|86.59|86.09|285
1737029400000|2025-01-16 12:10:00|87.33|86.83|87.86|87.36|87.86|87.36|87.26|86.76|251
1737029700000|2025-01-16 12:15:00|87.85|87.35|87.86|87.36|88.12|87.62|87.72|87.22|337
1737030000000|2025-01-16 12:20:00|87.84|87.34|88.46|87.96|88.49|87.99|87.84|87.34|399
1737030300000|2025-01-16 12:25:00|88.45|87.95|88.54|88.04|88.65|88.15|88.31|87.81|348
1737030600000|2025-01-16 12:30:00|88.53|88.03|88.92|88.42|88.98|88.48|88.5|88|292
1737030900000|2025-01-16 12:35:00|88.89|88.39|89.04|88.54|89.08|88.58|88.78|88.28|316
1737031200000|2025-01-16 12:40:00|89.05|88.55|88.78|88.28|89.06|88.56|88.56|88.06|261
1737031500000|2025-01-16 12:45:00|88.77|88.27|88.86|88.36|89.15|88.65|88.67|88.17|276
1737031800000|2025-01-16 12:50:00|88.87|88.37|89.52|89.02|89.6|89.1|88.87|88.37|264
1737032100000|2025-01-16 12:55:00|89.53|89.03|89.58|89.08|89.81|89.31|89.1|88.6|421
1737032400000|2025-01-16 13:00:00|89.57|89.07|89.1|88.6|89.92|89.42|89.04|88.54|446
1737032700000|2025-01-16 13:05:00|89.09|88.59|88.33|87.83|89.15|88.65|88.28|87.78|569
1737033000000|2025-01-16 13:10:00|88.34|87.84|87.77|87.27|88.69|88.19|87.62|87.12|523
1737033300000|2025-01-16 13:15:00|87.76|87.26|88.04|87.54|88.44|87.94|87.7|87.2|477
1737033600000|2025-01-16 13:20:00|88.05|87.55|88.41|87.91|88.43|87.93|87.73|87.23|421
1737033900000|2025-01-16 13:25:00|88.4|87.9|87.29|86.79|88.61|88.11|87.29|86.79|353
1737034200000|2025-01-16 13:30:00|87.23|86.73|88.13|87.63|88.25|87.75|87.19|86.69|634
1737034500000|2025-01-16 13:35:00|88.12|87.62|87.79|87.29|88.24|87.74|87.64|87.14|509
1737034800000|2025-01-16 13:40:00|87.8|87.3|88.2|87.7|88.36|87.86|87.63|87.13|464
1737035100000|2025-01-16 13:45:00|88.18|87.68|88.06|87.56|88.41|87.91|87.87|87.37|421
1737035400000|2025-01-16 13:50:00|88.07|87.57|87.97|87.47|88.24|87.74|87.78|87.28|410
1737035700000|2025-01-16 13:55:00|87.98|87.48|87.85|87.35|88.01|87.51|87.67|87.17|355
1737036000000|2025-01-16 14:00:00|87.84|87.34|87.95|87.45|87.96|87.46|87.82|87.32|24
1737036300000|2025-01-16 14:05:00|87.96|87.46|88|87.5|88.08|87.58|87.9|87.4|39
1737036600000|2025-01-16 14:10:00|88.04|87.54|88.55|88.05|88.61|88.11|88.04|87.54|248
1737036900000|2025-01-16 14:15:00|88.53|88.03|88.8|88.3|88.81|88.31|88.52|88.02|163
1737037200000|2025-01-16 14:20:00|88.86|88.36|89|88.5|89.11|88.61|88.8|88.3|175
1737037500000|2025-01-16 14:25:00|89.02|88.52|88.95|88.45|89.17|88.67|88.41|87.91|241
1737037800000|2025-01-16 14:30:00|88.96|88.46|88.22|87.72|88.98|88.48|87.89|87.39|395
1737038100000|2025-01-16 14:35:00|88.25|87.75|87.81|87.31|88.43|87.93|87.71|87.21|316
1737038400000|2025-01-16 14:40:00|87.8|87.3|86.66|86.16|87.84|87.34|86.56|86.06|354
1737038700000|2025-01-16 14:45:00|86.65|86.15|85.85|85.35|86.68|86.18|85.75|85.25|576
1737039000000|2025-01-16 14:50:00|85.84|85.34|86.35|85.85|86.91|86.41|85.84|85.34|652
1737039300000|2025-01-16 14:55:00|86.34|85.84|86.28|85.78|86.67|86.17|86.02|85.52|570
1737039600000|2025-01-16 15:00:00|86.29|85.79|86.93|86.43|87.05|86.55|86.04|85.54|596
1737039900000|2025-01-16 15:05:00|86.94|86.44|87.56|87.06|87.58|87.08|86.55|86.05|553
1737040200000|2025-01-16 15:10:00|87.58|87.08|87.06|86.56|87.76|87.26|86.9|86.4|510
1737040500000|2025-01-16 15:15:00|87.07|86.57|87.37|86.87|87.51|87.01|86.97|86.47|488
1737040800000|2025-01-16 15:20:00|87.38|86.88|87.71|87.21|87.78|87.28|87.29|86.79|360
1737041100000|2025-01-16 15:25:00|87.72|87.22|88.16|87.66|88.18|87.68|87.62|87.12|275
1737041400000|2025-01-16 15:30:00|88.15|87.65|87.59|87.09|88.34|87.84|87.58|87.08|421
1737041700000|2025-01-16 15:35:00|87.6|87.1|87.87|87.37|87.97|87.47|87.35|86.85|328
1737042000000|2025-01-16 15:40:00|87.88|87.38|87.74|87.24|87.92|87.42|87.53|87.03|346
1737042300000|2025-01-16 15:45:00|87.73|87.23|88.17|87.67|88.17|87.67|87.53|87.03|333
1737042600000|2025-01-16 15:50:00|88.2|87.7|88.92|88.42|88.96|88.46|88.2|87.7|264
1737042900000|2025-01-16 15:55:00|88.93|88.43|89.4|88.9|89.44|88.94|88.79|88.29|311
1737043200000|2025-01-16 16:00:00|89.39|88.89|89.56|89.06|89.58|89.08|89.17|88.67|402
1737043500000|2025-01-16 16:05:00|89.55|89.05|90.34|89.84|90.39|89.89|89.48|88.98|342
1737043800000|2025-01-16 16:10:00|90.35|89.85|90.18|89.68|90.39|89.89|90.05|89.55|432
1737044100000|2025-01-16 16:15:00|90.19|89.69|90.3|89.8|90.33|89.83|89.8|89.3|441
1737044400000|2025-01-16 16:20:00|90.31|89.81|90.15|89.65|90.38|89.88|89.71|89.21|298
1737044700000|2025-01-16 16:25:00|90.14|89.64|90.49|89.99|90.6|90.1|90.07|89.57|303
1737045000000|2025-01-16 16:30:00|90.48|89.98|90.25|89.75|90.48|89.98|89.9|89.4|326
1737045300000|2025-01-16 16:35:00|90.23|89.73|90.66|90.16|90.77|90.27|89.98|89.48|369
1737045600000|2025-01-16 16:40:00|90.67|90.17|90.68|90.18|91.54|91.04|90.67|90.17|261
1737045900000|2025-01-16 16:45:00|90.7|90.2|90.69|90.19|91.33|90.83|90.59|90.09|260
1737046200000|2025-01-16 16:50:00|90.68|90.18|90.82|90.32|91.06|90.56|90.52|90.02|276
1737046500000|2025-01-16 16:55:00|90.83|90.33|90.65|90.15|90.86|90.36|90.45|89.95|328
1737046800000|2025-01-16 17:00:00|90.64|90.14|90.51|90.01|90.64|90.14|89.95|89.45|495
1737047100000|2025-01-16 17:05:00|90.52|90.02|90.49|89.99|90.67|90.17|90.24|89.74|380
1737047400000|2025-01-16 17:10:00|90.48|89.98|90.17|89.67|90.56|90.06|90.16|89.66|395
1737047700000|2025-01-16 17:15:00|90.18|89.68|90.88|90.38|90.98|90.48|90.15|89.65|335
1737048000000|2025-01-16 17:20:00|90.87|90.37|91.45|90.95|91.47|90.97|90.86|90.36|294
1737048300000|2025-01-16 17:25:00|91.46|90.96|91.73|91.23|91.86|91.36|91.44|90.94|351
1737048600000|2025-01-16 17:30:00|91.74|91.24|91.88|91.38|92.01|91.51|91.67|91.17|384
1737048900000|2025-01-16 17:35:00|91.87|91.37|91.7|91.2|92.11|91.61|91.7|91.2|338
1737049200000|2025-01-16 17:40:00|91.69|91.19|91.47|90.97|91.88|91.38|91.42|90.92|270
1737049500000|2025-01-16 17:45:00|91.48|90.98|91.72|91.22|91.72|91.22|91.29|90.79|365
1737049800000|2025-01-16 17:50:00|91.73|91.23|92.09|91.59|92.2|91.7|91.72|91.22|244
1737050100000|2025-01-16 17:55:00|92.08|91.58|92.01|91.51|92.58|92.08|91.98|91.48|251
1737050400000|2025-01-16 18:00:00|92.02|91.52|92.55|92.05|92.58|92.08|92.02|91.52|222
1737050700000|2025-01-16 18:05:00|92.56|92.06|92.69|92.19|92.76|92.26|92.32|91.82|293
1737051000000|2025-01-16 18:10:00|92.7|92.2|92.26|91.76|92.71|92.21|92.2|91.7|247
1737051300000|2025-01-16 18:15:00|92.27|91.77|92.12|91.62|92.39|91.89|91.93|91.43|251
1737051600000|2025-01-16 18:20:00|92.1|91.6|92.6|92.1|92.67|92.17|92.1|91.6|229
1737051900000|2025-01-16 18:25:00|92.62|92.12|92.33|91.83|92.76|92.26|92.26|91.76|286
1737052200000|2025-01-16 18:30:00|92.32|91.82|92.37|91.87|92.54|92.04|91.96|91.46|338
1737052500000|2025-01-16 18:35:00|92.38|91.88|92.28|91.78|92.66|92.16|91.98|91.48|255
1737052800000|2025-01-16 18:40:00|92.27|91.77|92.17|91.67|92.42|91.92|92.08|91.58|223
1737053100000|2025-01-16 18:45:00|92.18|91.68|92.35|91.85|92.37|91.87|92.05|91.55|333
1737053400000|2025-01-16 18:50:00|92.34|91.84|93.23|92.73|93.24|92.74|92.33|91.83|267
1737053700000|2025-01-16 18:55:00|93.24|92.74|92.96|92.46|93.35|92.85|92.87|92.37|183
1737054000000|2025-01-16 19:00:00|92.94|92.44|92.34|91.84|92.94|92.44|92.15|91.65|317
1737054300000|2025-01-16 19:05:00|92.35|91.85|92.65|92.15|92.65|92.15|92.23|91.73|294
1737054600000|2025-01-16 19:10:00|92.66|92.16|93.34|92.84|93.37|92.87|92.61|92.11|205
1737054900000|2025-01-16 19:15:00|93.36|92.86|93.75|93.25|93.82|93.32|93.11|92.61|263
1737055200000|2025-01-16 19:20:00|93.74|93.24|93.83|93.33|93.87|93.37|93.47|92.97|229
1737055500000|2025-01-16 19:25:00|93.82|93.32|94.07|93.57|94.28|93.78|93.77|93.27|287
1737055800000|2025-01-16 19:30:00|94.06|93.56|94.92|94.42|94.92|94.42|93.98|93.48|325
1737056100000|2025-01-16 19:35:00|94.9|94.4|95.46|94.96|95.58|95.08|94.77|94.27|394
1737056400000|2025-01-16 19:40:00|95.44|94.94|95.41|94.91|95.82|95.32|95.23|94.73|367
1737056700000|2025-01-16 19:45:00|95.38|94.88|96.32|95.82|96.69|96.19|95.38|94.88|392
1737057000000|2025-01-16 19:50:00|96.3|95.8|94.85|94.35|96.98|96.48|94.85|94.35|503
1737057300000|2025-01-16 19:55:00|94.84|94.34|95.61|95.11|96.04|95.54|94.68|94.18|305
1737057600000|2025-01-16 20:00:00|95.6|95.1|96.71|96.21|97.15|96.65|95.38|94.88|411
1737057900000|2025-01-16 20:05:00|96.68|96.18|97|96.5|97.55|97.05|95.71|95.21|494
1737058200000|2025-01-16 20:10:00|96.98|96.48|96.46|95.96|97.51|97.01|96.03|95.53|423
1737058500000|2025-01-16 20:15:00|96.47|95.97|96.07|95.57|97.22|96.72|95.82|95.32|490
1737058800000|2025-01-16 20:20:00|96.08|95.58|94.94|94.44|96.14|95.64|94.66|94.16|492
1737059100000|2025-01-16 20:25:00|94.93|94.43|94.45|93.95|94.96|94.46|94.29|93.79|433
1737059400000|2025-01-16 20:30:00|94.44|93.94|94.32|93.82|94.6|94.1|93.88|93.38|443
1737059700000|2025-01-16 20:35:00|94.33|93.83|94.44|93.94|94.91|94.41|94.3|93.8|489
1737060000000|2025-01-16 20:40:00|94.42|93.92|95.09|94.59|95.1|94.6|94.39|93.89|423
1737060300000|2025-01-16 20:45:00|95.1|94.6|94.39|93.89|95.13|94.63|94.11|93.61|413
1737060600000|2025-01-16 20:50:00|94.37|93.87|94.48|93.98|94.58|94.08|94.25|93.75|386
1737060900000|2025-01-16 20:55:00|94.49|93.99|94.31|93.81|94.49|93.99|94.05|93.55|295
1737061200000|2025-01-16 21:00:00|94.32|93.82|94.13|93.63|94.56|94.06|94.13|93.63|319
1737061500000|2025-01-16 21:05:00|94.15|93.65|94.46|93.96|94.67|94.17|94.15|93.65|194
1737061800000|2025-01-16 21:10:00|94.44|93.94|94.99|94.49|95.42|94.92|94.42|93.92|188
1737062100000|2025-01-16 21:15:00|94.98|94.48|94.09|93.59|94.98|94.48|94.06|93.56|260
1737062400000|2025-01-16 21:20:00|94.1|93.6|93.76|93.26|94.24|93.74|93.64|93.14|262
1737062700000|2025-01-16 21:25:00|93.77|93.27|94.25|93.75|94.28|93.78|93.77|93.27|127
1737063000000|2025-01-16 21:30:00|94.24|93.74|94.68|94.18|94.86|94.36|94.24|93.74|212
1737063300000|2025-01-16 21:35:00|94.67|94.17|94.48|93.98|94.7|94.2|94.43|93.93|244
1737063600000|2025-01-16 21:40:00|94.5|94|94.69|94.19|94.84|94.34|94.4|93.9|149
1737063900000|2025-01-16 21:45:00|94.7|94.2|94.72|94.22|94.89|94.39|94.55|94.05|202
1737064200000|2025-01-16 21:50:00|94.73|94.23|94.16|93.66|94.74|94.24|94.06|93.56|165
1737064500000|2025-01-16 21:55:00|94.17|93.67|94.44|93.94|94.77|94.27|94.15|93.65|179
1737064800000|2025-01-16 22:00:00|94.43|93.93|94.05|93.55|94.56|94.06|93.98|93.48|321
1737065100000|2025-01-16 22:05:00|94.07|93.57|93.72|93.22|94.12|93.62|93.72|93.22|266
1737065400000|2025-01-16 22:10:00|93.73|93.23|93.65|93.15|93.73|93.23|93.33|92.83|243
1737065700000|2025-01-16 22:15:00|93.67|93.17|93.35|92.85|93.89|93.39|93.33|92.83|284
1737066000000|2025-01-16 22:20:00|93.32|92.82|93.14|92.64|93.32|92.82|92.84|92.34|267
1737066300000|2025-01-16 22:25:00|93.15|92.65|93.23|92.73|93.25|92.75|93.13|92.63|95
1737066600000|2025-01-16 22:30:00|93.21|92.71|92.55|92.05|93.21|92.71|92.51|92.01|297
1737066900000|2025-01-16 22:35:00|92.58|92.08|92.61|92.11|92.67|92.17|92.32|91.82|294
1737067200000|2025-01-16 22:40:00|92.62|92.12|92.61|92.11|92.73|92.23|92.53|92.03|173
1737067500000|2025-01-16 22:45:00|92.6|92.1|93.09|92.59|93.13|92.63|92.47|91.97|190
1737067800000|2025-01-16 22:50:00|93.1|92.6|92.86|92.36|93.1|92.6|92.71|92.21|206
1737068100000|2025-01-16 22:55:00|92.87|92.37|92.58|92.08|92.99|92.49|92.54|92.04|179
1737068400000|2025-01-16 23:00:00|92.56|92.06|93.27|92.77|93.61|93.11|92.56|92.06|223
1737068700000|2025-01-16 23:05:00|93.28|92.78|93.13|92.63|93.34|92.84|93.02|92.52|149
1737069000000|2025-01-16 23:10:00|93.12|92.62|93.1|92.6|93.16|92.66|92.94|92.44|132
1737069300000|2025-01-16 23:15:00|93.11|92.61|92.67|92.17|93.15|92.65|92.66|92.16|163
1737069600000|2025-01-16 23:20:00|92.66|92.16|92.01|91.51|92.74|92.24|91.89|91.39|271
1737069900000|2025-01-16 23:25:00|92|91.5|92.18|91.68|92.21|91.71|91.88|91.38|234
1737070200000|2025-01-16 23:30:00|92.17|91.67|92.75|92.25|92.76|92.26|92.17|91.67|204
1737070500000|2025-01-16 23:35:00|92.74|92.24|93.05|92.55|93.07|92.57|92.71|92.21|166
1737070800000|2025-01-16 23:40:00|93.04|92.54|93.05|92.55|93.15|92.65|92.97|92.47|185
1737071100000|2025-01-16 23:45:00|93.04|92.54|93.05|92.55|93.07|92.57|92.91|92.41|160
1737071400000|2025-01-16 23:50:00|93.04|92.54|92.87|92.37|93.04|92.54|92.79|92.29|90
1737071700000|2025-01-16 23:55:00|92.86|92.36|92.84|92.34|93|92.5|92.78|92.28|138
1737072000000|2025-01-17 00:00:00|92.85|92.35|94.29|93.79|94.32|93.82|92.81|92.31|282
1737072300000|2025-01-17 00:05:00|94.28|93.78|95.21|94.71|95.79|95.29|94.28|93.78|579
1737072600000|2025-01-17 00:10:00|95.18|94.68|96.92|96.42|97.73|97.23|95.05|94.55|450
1737072900000|2025-01-17 00:15:00|96.8|96.3|96.07|95.57|96.8|96.3|95.19|94.69|445
1737073200000|2025-01-17 00:20:00|96.06|95.56|95.55|95.05|96.07|95.57|95.37|94.87|352
1737073500000|2025-01-17 00:25:00|95.53|95.03|94.99|94.49|95.53|95.03|94.9|94.4|364
1737073800000|2025-01-17 00:30:00|95|94.5|95.06|94.56|95.52|95.02|95|94.5|371
1737074100000|2025-01-17 00:35:00|95.07|94.57|95.15|94.65|95.18|94.68|94.76|94.26|331
1737074400000|2025-01-17 00:40:00|95.16|94.66|95.41|94.91|95.47|94.97|95.14|94.64|306
1737074700000|2025-01-17 00:45:00|95.38|94.88|95.06|94.56|95.38|94.88|94.94|94.44|272
1737075000000|2025-01-17 00:50:00|95.07|94.57|95.08|94.58|95.26|94.76|94.8|94.3|164
1737075300000|2025-01-17 00:55:00|95.07|94.57|95.79|95.29|95.8|95.3|95.04|94.54|241
1737075600000|2025-01-17 01:00:00|95.78|95.28|95.58|95.08|95.94|95.44|95.58|95.08|200
1737075900000|2025-01-17 01:05:00|95.57|95.07|96.03|95.53|96.1|95.6|95.56|95.06|296
1737076200000|2025-01-17 01:10:00|96.06|95.56|95.46|94.96|96.39|95.89|95.4|94.9|177
1737076500000|2025-01-17 01:15:00|95.43|94.93|95.25|94.75|95.44|94.94|95.09|94.59|257
1737076800000|2025-01-17 01:20:00|95.24|94.74|95.15|94.65|95.61|95.11|95.1|94.6|235
1737077100000|2025-01-17 01:25:00|95.16|94.66|95.43|94.93|95.53|95.03|95.16|94.66|218
1737077400000|2025-01-17 01:30:00|95.44|94.94|95.99|95.49|96.1|95.6|95.39|94.89|323
1737077700000|2025-01-17 01:35:00|96.05|95.55|96.33|95.83|96.53|96.03|96|95.5|508
1737078000000|2025-01-17 01:40:00|96.34|95.84|96.2|95.7|96.67|96.17|96.13|95.63|462
1737078300000|2025-01-17 01:45:00|96.22|95.72|96.63|96.13|96.86|96.36|96.06|95.56|480
1737078600000|2025-01-17 01:50:00|96.64|96.14|96.83|96.33|96.96|96.46|96.4|95.9|395
1737078900000|2025-01-17 01:55:00|96.85|96.35|96.83|96.33|97.01|96.51|96.77|96.27|285
1737079200000|2025-01-17 02:00:00|96.82|96.32|97.75|97.25|97.94|97.44|96.82|96.32|399
1737079500000|2025-01-17 02:05:00|97.74|97.24|98.28|97.78|98.44|97.94|97.57|97.07|376
1737079800000|2025-01-17 02:10:00|98.27|97.77|98.25|97.75|98.47|97.97|98|97.5|412
1737080100000|2025-01-17 02:15:00|98.24|97.74|98.31|97.81|98.5|98|98.14|97.64|456
1737080400000|2025-01-17 02:20:00|98.3|97.8|98.8|98.3|98.82|98.32|98.06|97.56|290
1737080700000|2025-01-17 02:25:00|98.79|98.29|98.83|98.33|98.98|98.48|98.69|98.19|277
1737081000000|2025-01-17 02:30:00|98.84|98.34|97.96|97.46|98.85|98.35|97.96|97.46|406
1737081300000|2025-01-17 02:35:00|97.95|97.45|97.9|97.4|98.04|97.54|97.64|97.14|209
1737081600000|2025-01-17 02:40:00|97.91|97.41|99.21|98.71|99.23|98.73|97.85|97.35|261
1737081900000|2025-01-17 02:45:00|99.22|98.72|98.64|98.14|99.23|98.73|98.52|98.02|442
1737082200000|2025-01-17 02:50:00|98.63|98.13|98.66|98.16|98.95|98.45|98.28|97.78|405
1737082500000|2025-01-17 02:55:00|98.65|98.15|99.48|98.98|99.62|99.12|98.14|97.64|435
1737082800000|2025-01-17 03:00:00|99.49|98.99|98.76|98.26|99.49|98.99|98.66|98.16|313
1737083100000|2025-01-17 03:05:00|98.79|98.29|98.87|98.37|98.87|98.37|98.32|97.82|267
1737083400000|2025-01-17 03:10:00|98.9|98.4|98.46|97.96|99.01|98.51|98.31|97.81|271
1737083700000|2025-01-17 03:15:00|98.48|97.98|99.52|99.02|99.53|99.03|98.48|97.98|290
1737084000000|2025-01-17 03:20:00|99.53|99.03|100.11|99.61|100.63|100.13|99.5|99|413
1737084300000|2025-01-17 03:25:00|100.1|99.6|100.56|100.06|100.88|100.38|100.02|99.52|375
1737084600000|2025-01-17 03:30:00|100.51|100.01|100.3|99.8|100.79|100.29|100.19|99.69|419
1737084900000|2025-01-17 03:35:00|100.27|99.77|101.22|100.72|101.23|100.73|100.24|99.74|392
1737085200000|2025-01-17 03:40:00|101.23|100.73|101.5|101|102.4|101.9|101.11|100.61|518
1737085500000|2025-01-17 03:45:00|101.54|101.04|100.72|100.22|101.8|101.3|100.49|99.99|469
1737085800000|2025-01-17 03:50:00|100.71|100.21|101.19|100.69|101.21|100.71|100.62|100.12|310
1737086100000|2025-01-17 03:55:00|101.23|100.73|101.31|100.81|101.54|101.04|101.13|100.63|280
1737086400000|2025-01-17 04:00:00|101.4|100.9|101.36|100.86|101.42|100.92|100.87|100.37|340
1737086700000|2025-01-17 04:05:00|101.39|100.89|100.23|99.73|101.42|100.92|100.23|99.73|366
1737087000000|2025-01-17 04:10:00|100.2|99.7|100.49|99.99|100.75|100.25|100.03|99.53|334
1737087300000|2025-01-17 04:15:00|100.48|99.98|99.56|99.06|100.48|99.98|99.5|99|268
1737087600000|2025-01-17 04:20:00|99.55|99.05|99.9|99.4|99.91|99.41|99.54|99.04|202
1737087900000|2025-01-17 04:25:00|99.91|99.41|99.8|99.3|99.94|99.44|99.55|99.05|156
1737088200000|2025-01-17 04:30:00|99.79|99.29|100.21|99.71|100.57|100.07|99.5|99|269
1737088500000|2025-01-17 04:35:00|100.2|99.7|99.89|99.39|100.2|99.7|99.73|99.23|243
1737088800000|2025-01-17 04:40:00|99.88|99.38|100.33|99.83|100.33|99.83|99.88|99.38|179
1737089100000|2025-01-17 04:45:00|100.32|99.82|100.92|100.42|101.2|100.7|100.28|99.78|298
1737089400000|2025-01-17 04:50:00|100.91|100.41|101.07|100.57|101.21|100.71|100.9|100.4|313
1737089700000|2025-01-17 04:55:00|101.13|100.63|101.15|100.65|101.3|100.8|101|100.5|172
1737090000000|2025-01-17 05:00:00|101.14|100.64|101.4|100.9|102.73|102.23|100.97|100.47|514
1737090300000|2025-01-17 05:05:00|101.41|100.91|102.41|101.91|102.5|102|101.39|100.89|267
1737090600000|2025-01-17 05:10:00|102.4|101.9|102.6|102.1|102.87|102.37|102.25|101.75|316
1737090900000|2025-01-17 05:15:00|102.59|102.09|102.35|101.85|102.68|102.18|101.66|101.16|342
1737091200000|2025-01-17 05:20:00|102.3|101.8|102.09|101.59|102.63|102.13|102.04|101.54|307
1737091500000|2025-01-17 05:25:00|102.11|101.61|102.22|101.72|102.47|101.97|102.07|101.57|241
1737091800000|2025-01-17 05:30:00|102.2|101.7|102.72|102.22|103.5|103|102.19|101.69|402
1737092100000|2025-01-17 05:35:00|102.78|102.28|103.04|102.54|103.04|102.54|102.33|101.83|400
1737092400000|2025-01-17 05:40:00|103.03|102.53|102.54|102.04|103.59|103.09|102.46|101.96|357
1737092700000|2025-01-17 05:45:00|102.52|102.02|102.7|102.2|102.72|102.22|102.23|101.73|330
1737093000000|2025-01-17 05:50:00|102.69|102.19|101.68|101.18|103.14|102.64|101.68|101.18|239
1737093300000|2025-01-17 05:55:00|101.7|101.2|101.2|100.7|101.79|101.29|101.02|100.52|340
1737093600000|2025-01-17 06:00:00|101.18|100.68|101.28|100.78|101.38|100.88|101|100.5|336
1737093900000|2025-01-17 06:05:00|101.27|100.77|100.64|100.14|101.42|100.92|100.59|100.09|321
1737094200000|2025-01-17 06:10:00|100.63|100.13|100.99|100.49|101.02|100.52|100.59|100.09|205
1737094500000|2025-01-17 06:15:00|100.98|100.48|101.08|100.58|101.1|100.6|100.67|100.17|232
1737094800000|2025-01-17 06:20:00|101.07|100.57|100.58|100.08|101.31|100.81|100.46|99.96|321
1737095100000|2025-01-17 06:25:00|100.59|100.09|100.51|100.01|100.72|100.22|100.31|99.81|273
1737095400000|2025-01-17 06:30:00|100.5|100|100.86|100.36|100.95|100.45|100.46|99.96|242
1737095700000|2025-01-17 06:35:00|100.82|100.32|100.68|100.18|100.82|100.32|100.46|99.96|190
1737096000000|2025-01-17 06:40:00|100.69|100.19|101.47|100.97|101.6|101.1|100.67|100.17|187
1737096300000|2025-01-17 06:45:00|101.45|100.95|101.38|100.88|101.64|101.14|101.28|100.78|188
1737096600000|2025-01-17 06:50:00|101.41|100.91|101.43|100.93|101.54|101.04|101.28|100.78|102
1737096900000|2025-01-17 06:55:00|101.42|100.92|101.21|100.71|101.5|101|101.19|100.69|88
1737097200000|2025-01-17 07:00:00|101.32|100.82|101.27|100.77|101.94|101.44|101.21|100.71|215
1737097500000|2025-01-17 07:05:00|101.28|100.78|100.91|100.41|101.29|100.79|100.8|100.3|252
1737097800000|2025-01-17 07:10:00|100.92|100.42|101|100.5|101.11|100.61|100.69|100.19|257
1737098100000|2025-01-17 07:15:00|101.01|100.51|101.07|100.57|101.27|100.77|100.99|100.49|173
1737098400000|2025-01-17 07:20:00|101.08|100.58|100.8|100.3|101.11|100.61|100.69|100.19|232
1737098700000|2025-01-17 07:25:00|100.81|100.31|100.45|99.95|100.93|100.43|100.45|99.95|193
1737099000000|2025-01-17 07:30:00|100.38|99.88|100.74|100.24|100.97|100.47|100.16|99.66|155
1737099300000|2025-01-17 07:35:00|100.73|100.23|100.6|100.1|100.83|100.33|100.58|100.08|144
1737099600000|2025-01-17 07:40:00|100.59|100.09|100.29|99.79|100.69|100.19|100.28|99.78|239
1737099900000|2025-01-17 07:45:00|100.31|99.81|100.77|100.27|100.78|100.28|100.27|99.77|213
1737100200000|2025-01-17 07:50:00|100.78|100.28|100.13|99.63|100.78|100.28|100.09|99.59|159
1737100500000|2025-01-17 07:55:00|100.11|99.61|99.9|99.4|100.13|99.63|99.81|99.31|179
1737100800000|2025-01-17 08:00:00|99.91|99.41|99.92|99.42|100.4|99.9|99.81|99.31|296
1737101100000|2025-01-17 08:05:00|99.88|99.38|98.85|98.35|100.03|99.53|98.76|98.26|299
1737101400000|2025-01-17 08:10:00|98.86|98.36|98.8|98.3|99.29|98.79|98.68|98.18|427
1737101700000|2025-01-17 08:15:00|98.79|98.29|98.93|98.43|99.26|98.76|98.69|98.19|270
1737102000000|2025-01-17 08:20:00|98.92|98.42|98.44|97.94|98.93|98.43|98.4|97.9|312
1737102300000|2025-01-17 08:25:00|98.45|97.95|98.49|97.99|98.57|98.07|98.3|97.8|274
1737102600000|2025-01-17 08:30:00|98.48|97.98|99.23|98.73|99.41|98.91|98.4|97.9|336
1737102900000|2025-01-17 08:35:00|99.24|98.74|98.91|98.41|99.28|98.78|98.7|98.2|401
1737103200000|2025-01-17 08:40:00|98.9|98.4|98.61|98.11|99.16|98.66|98.52|98.02|417
1737103500000|2025-01-17 08:45:00|98.6|98.1|98.77|98.27|98.83|98.33|98.3|97.8|314
1737103800000|2025-01-17 08:50:00|98.76|98.26|98.54|98.04|98.92|98.42|98.3|97.8|320
1737104100000|2025-01-17 08:55:00|98.56|98.06|98.9|98.4|98.9|98.4|98.39|97.89|235
1737104400000|2025-01-17 09:00:00|98.89|98.39|98.87|98.37|99.3|98.8|98.73|98.23|373
1737104700000|2025-01-17 09:05:00|98.86|98.36|99.31|98.81|99.31|98.81|98.69|98.19|253
1737105000000|2025-01-17 09:10:00|99.32|98.82|99.36|98.86|99.39|98.89|98.83|98.33|220
1737105300000|2025-01-17 09:15:00|99.37|98.87|98.99|98.49|99.37|98.87|98.78|98.28|205
1737105600000|2025-01-17 09:20:00|98.98|98.48|98.86|98.36|99.28|98.78|98.79|98.29|195
1737105900000|2025-01-17 09:25:00|98.85|98.35|99.27|98.77|99.27|98.77|98.76|98.26|207
1737106200000|2025-01-17 09:30:00|99.28|98.78|99.32|98.82|99.52|99.02|98.99|98.49|270
1737106500000|2025-01-17 09:35:00|99.35|98.85|99.41|98.91|99.66|99.16|99.27|98.77|126
1737106800000|2025-01-17 09:40:00|99.42|98.92|99.41|98.91|99.76|99.26|99.39|98.89|131
1737107100000|2025-01-17 09:45:00|99.42|98.92|99.38|98.88|99.5|99|99.29|98.79|112
1737107400000|2025-01-17 09:50:00|99.4|98.9|99.38|98.88|99.49|98.99|99.2|98.7|145
1737107700000|2025-01-17 09:55:00|99.37|98.87|99.28|98.78|99.37|98.87|99.13|98.63|109
1737108000000|2025-01-17 10:00:00|99.29|98.79|99.44|98.94|99.52|99.02|99.1|98.6|185
1737108300000|2025-01-17 10:05:00|99.43|98.93|99.22|98.72|99.5|99|99.13|98.63|138
1737108600000|2025-01-17 10:10:00|99.24|98.74|99.35|98.85|99.71|99.21|99.24|98.74|189
1737108900000|2025-01-17 10:15:00|99.37|98.87|100|99.5|100|99.5|99.34|98.84|181
1737109200000|2025-01-17 10:20:00|100.02|99.52|99.62|99.12|100.04|99.54|99.59|99.09|225
1737109500000|2025-01-17 10:25:00|99.59|99.09|99.68|99.18|99.71|99.21|99.45|98.95|129
1737109800000|2025-01-17 10:30:00|99.69|99.19|99.9|99.4|99.95|99.45|99.54|99.04|148
1737110100000|2025-01-17 10:35:00|99.89|99.39|99.92|99.42|100.16|99.66|99.75|99.25|162
1737110400000|2025-01-17 10:40:00|99.94|99.44|99.93|99.43|100.12|99.62|99.91|99.41|149
1737110700000|2025-01-17 10:45:00|99.92|99.42|99.84|99.34|100|99.5|99.6|99.1|150
1737111000000|2025-01-17 10:50:00|99.8|99.3|99.76|99.26|99.91|99.41|99.64|99.14|102
1737111300000|2025-01-17 10:55:00|99.75|99.25|99.92|99.42|99.93|99.43|99.64|99.14|109
1737111600000|2025-01-17 11:00:00|99.91|99.41|100.31|99.81|100.47|99.97|99.86|99.36|253
1737111900000|2025-01-17 11:05:00|100.29|99.79|100.04|99.54|100.3|99.8|99.92|99.42|127
1737112200000|2025-01-17 11:10:00|100.05|99.55|100.05|99.55|100.07|99.57|99.81|99.31|90
1737112500000|2025-01-17 11:15:00|100.07|99.57|100.38|99.88|100.49|99.99|100.07|99.57|196
1737112800000|2025-01-17 11:20:00|100.37|99.87|100.51|100.01|100.56|100.06|100.37|99.87|183
1737113100000|2025-01-17 11:25:00|100.52|100.02|100.52|100.02|100.67|100.17|100.44|99.94|110
1737113400000|2025-01-17 11:30:00|100.53|100.03|100.4|99.9|100.61|100.11|100.33|99.83|185
1737113700000|2025-01-17 11:35:00|100.39|99.89|100.22|99.72|100.42|99.92|100.17|99.67|162
1737114000000|2025-01-17 11:40:00|100.21|99.71|100.29|99.79|100.41|99.91|100.09|99.59|124
1737114300000|2025-01-17 11:45:00|100.28|99.78|100.33|99.83|100.39|99.89|100.18|99.68|154
1737114600000|2025-01-17 11:50:00|100.32|99.82|100.44|99.94|100.68|100.18|100.05|99.55|134
1737114900000|2025-01-17 11:55:00|100.45|99.95|100.03|99.53|100.48|99.98|100|99.5|121
1737115200000|2025-01-17 12:00:00|100.02|99.52|99.58|99.08|100.02|99.52|99.32|98.82|302
1737115500000|2025-01-17 12:05:00|99.59|99.09|99.19|98.69|99.63|99.13|99.18|98.68|293
1737115800000|2025-01-17 12:10:00|99.18|98.68|99.21|98.71|99.41|98.91|99.16|98.66|140
1737116100000|2025-01-17 12:15:00|99.24|98.74|99.36|98.86|99.39|98.89|99.12|98.62|180
1737116400000|2025-01-17 12:20:00|99.35|98.85|98.99|98.49|99.35|98.85|98.95|98.45|196
1737116700000|2025-01-17 12:25:00|98.98|98.48|98.72|98.22|99.1|98.6|98.43|97.93|228
1737117000000|2025-01-17 12:30:00|98.71|98.21|98.16|97.66|98.74|98.24|98.12|97.62|375
1737117300000|2025-01-17 12:35:00|98.15|97.65|98.36|97.86|98.5|98|98.06|97.56|298
1737117600000|2025-01-17 12:40:00|98.35|97.85|98.74|98.24|98.85|98.35|98.28|97.78|250
1737117900000|2025-01-17 12:45:00|98.77|98.27|98.71|98.21|99.02|98.52|98.69|98.19|238
1737118200000|2025-01-17 12:50:00|98.7|98.2|98.42|97.92|98.76|98.26|98.42|97.92|167
1737118500000|2025-01-17 12:55:00|98.41|97.91|98.37|97.87|98.49|97.99|98.1|97.6|212
1737118800000|2025-01-17 13:00:00|98.47|97.97|98.88|98.38|98.99|98.49|98.47|97.97|126
1737119100000|2025-01-17 13:05:00|98.87|98.37|98.89|98.39|98.98|98.48|98.7|98.2|127
1737119400000|2025-01-17 13:10:00|98.91|98.41|98.94|98.44|99.18|98.68|98.74|98.24|108
1737119700000|2025-01-17 13:15:00|98.92|98.42|98.97|98.47|99.45|98.95|98.92|98.42|148
1737120000000|2025-01-17 13:20:00|98.96|98.46|99.19|98.69|99.31|98.81|98.9|98.4|123
1737120300000|2025-01-17 13:25:00|99.18|98.68|99.01|98.51|99.35|98.85|98.99|98.49|110
1737120600000|2025-01-17 13:30:00|99.03|98.53|98.81|98.31|99.05|98.55|98.81|98.31|157
1737120900000|2025-01-17 13:35:00|98.82|98.32|98.29|97.79|98.96|98.46|98.26|97.76|210
1737121200000|2025-01-17 13:40:00|98.28|97.78|98.67|98.17|98.85|98.35|98.28|97.78|290
1737121500000|2025-01-17 13:45:00|98.68|98.18|98.53|98.03|98.88|98.38|98.52|98.02|201
1737121800000|2025-01-17 13:50:00|98.54|98.04|98.82|98.32|98.82|98.32|98.47|97.97|225
1737122100000|2025-01-17 13:55:00|98.81|98.31|98.89|98.39|99.16|98.66|98.78|98.28|194
1737122400000|2025-01-17 14:00:00|98.9|98.4|99.26|98.76|99.36|98.86|98.83|98.33|209
1737122700000|2025-01-17 14:05:00|99.25|98.75|99.47|98.97|99.52|99.02|99.09|98.59|156
1737123000000|2025-01-17 14:10:00|99.48|98.98|99.78|99.28|99.88|99.38|99.4|98.9|174
1737123300000|2025-01-17 14:15:00|99.79|99.29|99.58|99.08|99.91|99.41|99.5|99|162
1737123600000|2025-01-17 14:20:00|99.56|99.06|99.48|98.98|99.56|99.06|99.32|98.82|141
1737123900000|2025-01-17 14:25:00|99.5|99|99.62|99.12|99.62|99.12|99.32|98.82|147
1737124200000|2025-01-17 14:30:00|99.61|99.11|99.28|98.78|99.68|99.18|99|98.5|453
1737124500000|2025-01-17 14:35:00|99.3|98.8|99.15|98.65|99.46|98.96|98.87|98.37|529
1737124800000|2025-01-17 14:40:00|99.17|98.67|98.82|98.32|99.2|98.7|98.66|98.16|526
1737125100000|2025-01-17 14:45:00|98.81|98.31|98.91|98.41|99.27|98.77|98.42|97.92|516
1737125400000|2025-01-17 14:50:00|98.89|98.39|98.98|98.48|99.34|98.84|98.8|98.3|459
1737125700000|2025-01-17 14:55:00|98.97|98.47|98.97|98.47|99.25|98.75|98.79|98.29|293
1737126000000|2025-01-17 15:00:00|98.99|98.49|99.54|99.04|99.57|99.07|98.98|98.48|306
1737126300000|2025-01-17 15:05:00|99.57|99.07|100.06|99.56|100.08|99.58|99.56|99.06|299
1737126600000|2025-01-17 15:10:00|100.05|99.55|99.57|99.07|100.05|99.55|99.33|98.83|274
1737126900000|2025-01-17 15:15:00|99.55|99.05|99.44|98.94|99.68|99.18|99.23|98.73|199
1737127200000|2025-01-17 15:20:00|99.45|98.95|98.96|98.46|99.48|98.98|98.88|98.38|363
1737127500000|2025-01-17 15:25:00|98.97|98.47|98.07|97.57|98.99|98.49|97.99|97.49|407
1737127800000|2025-01-17 15:30:00|98.08|97.58|97.89|97.39|98.43|97.93|97.73|97.23|341
1737128100000|2025-01-17 15:35:00|97.88|97.38|98.45|97.95|98.47|97.97|97.76|97.26|298
1737128400000|2025-01-17 15:40:00|98.44|97.94|98.3|97.8|98.56|98.06|98.27|97.77|251
1737128700000|2025-01-17 15:45:00|98.31|97.81|98.24|97.74|98.46|97.96|97.96|97.46|276
1737129000000|2025-01-17 15:50:00|98.25|97.75|98.4|97.9|98.41|97.91|98.01|97.51|353
1737129300000|2025-01-17 15:55:00|98.41|97.91|98.7|98.2|98.81|98.31|98.19|97.69|194
1737129600000|2025-01-17 16:00:00|98.71|98.21|98.25|97.75|98.74|98.24|98.18|97.68|215
1737129900000|2025-01-17 16:05:00|98.22|97.72|98.26|97.76|98.63|98.13|98.14|97.64|220
1737130200000|2025-01-17 16:10:00|98.28|97.78|98.73|98.23|98.86|98.36|98.18|97.68|298
1737130500000|2025-01-17 16:15:00|98.74|98.24|98.93|98.43|99.35|98.85|98.69|98.19|341
1737130800000|2025-01-17 16:20:00|98.92|98.42|98.6|98.1|99.06|98.56|98.43|97.93|248
1737131100000|2025-01-17 16:25:00|98.58|98.08|98.44|97.94|98.66|98.16|98.36|97.86|201
1737131400000|2025-01-17 16:30:00|98.45|97.95|98.92|98.42|98.95|98.45|98.25|97.75|315
1737131700000|2025-01-17 16:35:00|98.91|98.41|98.93|98.43|99|98.5|98.61|98.11|198
1737132000000|2025-01-17 16:40:00|98.94|98.44|98.38|97.88|98.96|98.46|98.37|97.87|150
1737132300000|2025-01-17 16:45:00|98.36|97.86|98.53|98.03|98.71|98.21|98.25|97.75|234
1737132600000|2025-01-17 16:50:00|98.51|98.01|98.55|98.05|98.78|98.28|98.45|97.95|179
1737132900000|2025-01-17 16:55:00|98.54|98.04|98.53|98.03|98.56|98.06|98.37|97.87|136
1737133200000|2025-01-17 17:00:00|98.54|98.04|98.54|98.04|98.6|98.1|98.29|97.79|221
1737133500000|2025-01-17 17:05:00|98.55|98.05|98.62|98.12|98.69|98.19|98.35|97.85|192
1737133800000|2025-01-17 17:10:00|98.63|98.13|98.83|98.33|98.94|98.44|98.52|98.02|189
1737134100000|2025-01-17 17:15:00|98.84|98.34|98.28|97.78|98.94|98.44|98.28|97.78|210
1737134400000|2025-01-17 17:20:00|98.27|97.77|98.62|98.12|98.65|98.15|98.24|97.74|210
1737134700000|2025-01-17 17:25:00|98.67|98.17|98.93|98.43|99.04|98.54|98.64|98.14|265
1737135000000|2025-01-17 17:30:00|98.91|98.41|98.36|97.86|99.07|98.57|98.36|97.86|173
1737135300000|2025-01-17 17:35:00|98.35|97.85|98.02|97.52|98.38|97.88|97.95|97.45|292
1737135600000|2025-01-17 17:40:00|98.01|97.51|98.38|97.88|98.39|97.89|98.01|97.51|252
1737135900000|2025-01-17 17:45:00|98.39|97.89|98.19|97.69|98.81|98.31|98.18|97.68|247
1737136200000|2025-01-17 17:50:00|98.2|97.7|98.22|97.72|98.29|97.79|97.87|97.37|224
1737136500000|2025-01-17 17:55:00|98.21|97.71|98.22|97.72|98.34|97.84|97.88|97.38|184
1737136800000|2025-01-17 18:00:00|98.21|97.71|98.63|98.13|98.63|98.13|98.14|97.64|230
1737137100000|2025-01-17 18:05:00|98.64|98.14|98.23|97.73|98.68|98.18|98.21|97.71|174
1737137400000|2025-01-17 18:10:00|98.22|97.72|98.37|97.87|98.4|97.9|97.99|97.49|159
1737137700000|2025-01-17 18:15:00|98.45|97.95|98.54|98.04|98.6|98.1|98.3|97.8|273
1737138000000|2025-01-17 18:20:00|98.55|98.05|98.56|98.06|98.85|98.35|98.47|97.97|179
1737138300000|2025-01-17 18:25:00|98.55|98.05|98.72|98.22|98.82|98.32|98.55|98.05|115
1737138600000|2025-01-17 18:30:00|98.73|98.23|98.84|98.34|98.9|98.4|98.64|98.14|168
1737138900000|2025-01-17 18:35:00|98.85|98.35|98.97|98.47|99.09|98.59|98.81|98.31|121
1737139200000|2025-01-17 18:40:00|98.98|98.48|99.13|98.63|99.16|98.66|98.98|98.48|80
1737139500000|2025-01-17 18:45:00|99.12|98.62|98.8|98.3|99.12|98.62|98.8|98.3|118
1737139800000|2025-01-17 18:50:00|98.79|98.29|98.65|98.15|98.81|98.31|98.47|97.97|139
1737140100000|2025-01-17 18:55:00|98.6|98.1|98.4|97.9|98.6|98.1|98.38|97.88|73
1737140400000|2025-01-17 19:00:00|98.42|97.92|98.91|98.41|99.17|98.67|98.42|97.92|178
1737140700000|2025-01-17 19:05:00|98.92|98.42|98.87|98.37|98.99|98.49|98.75|98.25|162
1737141000000|2025-01-17 19:10:00|98.88|98.38|99.11|98.61|99.11|98.61|98.87|98.37|171
1737141300000|2025-01-17 19:15:00|99.12|98.62|99.45|98.95|99.58|99.08|99.12|98.62|221
1737141600000|2025-01-17 19:20:00|99.46|98.96|98.85|98.35|99.46|98.96|98.76|98.26|171
1737141900000|2025-01-17 19:25:00|98.84|98.34|98.65|98.15|98.99|98.49|98.65|98.15|107
1737142200000|2025-01-17 19:30:00|98.64|98.14|98.13|97.63|98.64|98.14|98.13|97.63|119
1737142500000|2025-01-17 19:35:00|98.14|97.64|98.49|97.99|98.6|98.1|98.14|97.64|125
1737142800000|2025-01-17 19:40:00|98.5|98|98.46|97.96|98.61|98.11|98.38|97.88|73
1737143100000|2025-01-17 19:45:00|98.45|97.95|98.6|98.1|98.64|98.14|98.31|97.81|86
1737143400000|2025-01-17 19:50:00|98.59|98.09|98.3|97.8|98.59|98.09|98.26|97.76|109
1737143700000|2025-01-17 19:55:00|98.31|97.81|98.45|97.95|98.49|97.99|98.31|97.81|84
1737144000000|2025-01-17 20:00:00|98.46|97.96|98.69|98.19|98.71|98.21|98.36|97.86|163
1737144300000|2025-01-17 20:05:00|98.7|98.2|99.06|98.56|99.07|98.57|98.69|98.19|165
1737144600000|2025-01-17 20:10:00|99.08|98.58|99.25|98.75|99.39|98.89|98.96|98.46|190
1737144900000|2025-01-17 20:15:00|99.26|98.76|99.53|99.03|99.61|99.11|99.26|98.76|157
1737145200000|2025-01-17 20:20:00|99.54|99.04|99.09|98.59|99.54|99.04|99.09|98.59|130
1737145500000|2025-01-17 20:25:00|99.08|98.58|99.27|98.77|99.29|98.79|99.06|98.56|134
1737145800000|2025-01-17 20:30:00|99.25|98.75|99.16|98.66|99.26|98.76|99.07|98.57|126
1737146100000|2025-01-17 20:35:00|99.14|98.64|99.36|98.86|99.51|99.01|99.12|98.62|187
1737146400000|2025-01-17 20:40:00|99.35|98.85|99.24|98.74|99.52|99.02|99.21|98.71|156
1737146700000|2025-01-17 20:45:00|99.25|98.75|99.34|98.84|99.38|98.88|99.15|98.65|160
1737147000000|2025-01-17 20:50:00|99.33|98.83|99.57|99.07|99.6|99.1|99.29|98.79|162
1737147300000|2025-01-17 20:55:00|99.56|99.06|99.19|98.69|99.56|99.06|99.19|98.69|160
1737147600000|2025-01-17 21:00:00|99.18|98.68|99.31|98.81|99.52|99.02|99.08|98.58|214
1737147900000|2025-01-17 21:05:00|99.3|98.8|99.15|98.65|99.47|98.97|99.1|98.6|210
1737148200000|2025-01-17 21:10:00|99.14|98.64|99.52|99.02|99.53|99.03|99.12|98.62|151
1737148500000|2025-01-17 21:15:00|99.53|99.03|99.35|98.85|99.72|99.22|99.34|98.84|220
1737148800000|2025-01-17 21:20:00|99.34|98.84|99.31|98.81|99.38|98.88|99.21|98.71|105
1737149100000|2025-01-17 21:25:00|99.3|98.8|99.27|98.77|99.42|98.92|99.24|98.74|132
1737149400000|2025-01-17 21:30:00|99.28|98.78|99.12|98.62|99.41|98.91|99.12|98.62|129
1737149700000|2025-01-17 21:35:00|99.13|98.63|98.91|98.41|99.31|98.81|98.86|98.36|180
1737150000000|2025-01-17 21:40:00|98.9|98.4|98.95|98.45|99.1|98.6|98.86|98.36|190
1737150300000|2025-01-17 21:45:00|98.97|98.47|99.24|98.74|99.29|98.79|98.96|98.46|182
1737150600000|2025-01-17 21:50:00|99.23|98.73|99.37|98.87|99.5|99|99.11|98.61|205
1737150900000|2025-01-17 21:55:00|99.38|98.88|99.5|99|99.51|99.01|99.3|98.8|91
1737187200000|2025-01-18 08:00:00|91.39|90.89|90.82|90.32|91.4|90.9|90.82|90.32|348
1737187500000|2025-01-18 08:05:00|90.83|90.33|89.96|89.46|91.06|90.56|89.95|89.45|492
1737187800000|2025-01-18 08:10:00|89.97|89.47|90.54|90.04|90.59|90.09|89.88|89.38|464
1737188100000|2025-01-18 08:15:00|90.55|90.05|90.12|89.62|90.82|90.32|90.1|89.6|368
1737188400000|2025-01-18 08:20:00|90.11|89.61|90.11|89.61|90.13|89.63|89.69|89.19|350
1737188700000|2025-01-18 08:25:00|90.1|89.6|90.67|90.17|90.69|90.19|90.1|89.6|283
1737189000000|2025-01-18 08:30:00|90.66|90.16|91.28|90.78|91.36|90.86|90.64|90.14|282
1737189300000|2025-01-18 08:35:00|91.3|90.8|91.52|91.02|91.62|91.12|91.25|90.75|285
1737189600000|2025-01-18 08:40:00|91.53|91.03|91.46|90.96|91.65|91.15|91.37|90.87|219
1737189900000|2025-01-18 08:45:00|91.45|90.95|91.69|91.19|91.74|91.24|91.33|90.83|252
1737190200000|2025-01-18 08:50:00|91.7|91.2|91.83|91.33|91.94|91.44|91.63|91.13|227
1737190500000|2025-01-18 08:55:00|91.84|91.34|91.78|91.28|91.89|91.39|91.63|91.13|215
1737190800000|2025-01-18 09:00:00|91.79|91.29|91.85|91.35|92.16|91.66|91.67|91.17|217
1737191100000|2025-01-18 09:05:00|91.86|91.36|91.65|91.15|91.91|91.41|91.54|91.04|175
1737191400000|2025-01-18 09:10:00|91.66|91.16|91.64|91.14|91.73|91.23|91.5|91|170
1737191700000|2025-01-18 09:15:00|91.63|91.13|91.84|91.34|91.9|91.4|91.63|91.13|228
1737192000000|2025-01-18 09:20:00|91.83|91.33|91.15|90.65|91.86|91.36|91.14|90.64|223
1737192300000|2025-01-18 09:25:00|91.16|90.66|91.91|91.41|91.99|91.49|91.16|90.66|221
1737192600000|2025-01-18 09:30:00|91.9|91.4|91.54|91.04|91.9|91.4|91.51|91.01|215
1737192900000|2025-01-18 09:35:00|91.53|91.03|91.95|91.45|92.17|91.67|91.42|90.92|254
1737193200000|2025-01-18 09:40:00|91.96|91.46|91.73|91.23|91.98|91.48|91.64|91.14|214
1737193500000|2025-01-18 09:45:00|91.75|91.25|91.93|91.43|91.95|91.45|91.64|91.14|259
1737193800000|2025-01-18 09:50:00|91.95|91.45|92.12|91.62|92.32|91.82|91.95|91.45|144
1737194100000|2025-01-18 09:55:00|92.11|91.61|92.24|91.74|92.31|91.81|92.01|91.51|134
1737194400000|2025-01-18 10:00:00|92.21|91.71|92.27|91.77|92.36|91.86|91.98|91.48|199
1737194700000|2025-01-18 10:05:00|92.26|91.76|91.96|91.46|92.26|91.76|91.96|91.46|210
1737195000000|2025-01-18 10:10:00|91.97|91.47|91.52|91.02|91.97|91.47|91.49|90.99|284
1737195300000|2025-01-18 10:15:00|91.51|91.01|91.49|90.99|91.92|91.42|91.47|90.97|366
1737195600000|2025-01-18 10:20:00|91.48|90.98|91.41|90.91|91.52|91.02|91.29|90.79|362
1737195900000|2025-01-18 10:25:00|91.42|90.92|91.3|90.8|91.71|91.21|91.11|90.61|263
1737196200000|2025-01-18 10:30:00|91.29|90.79|91.02|90.52|91.29|90.79|90.83|90.33|271
1737196500000|2025-01-18 10:35:00|91.01|90.51|90.54|90.04|91.04|90.54|90.47|89.97|313
1737196800000|2025-01-18 10:40:00|90.53|90.03|90.87|90.37|91|90.5|90.33|89.83|372
1737197100000|2025-01-18 10:45:00|90.83|90.33|90.93|90.43|90.95|90.45|90.45|89.95|416
1737197400000|2025-01-18 10:50:00|90.94|90.44|91.33|90.83|91.42|90.92|90.89|90.39|290
1737197700000|2025-01-18 10:55:00|91.36|90.86|91.24|90.74|91.5|91|91.22|90.72|280
1737198000000|2025-01-18 11:00:00|91.23|90.73|91.25|90.75|91.41|90.91|91.03|90.53|317
1737198300000|2025-01-18 11:05:00|91.24|90.74|91.13|90.63|91.24|90.74|90.75|90.25|240
1737198600000|2025-01-18 11:10:00|91.15|90.65|91.16|90.66|91.3|90.8|90.91|90.41|179
1737198900000|2025-01-18 11:15:00|91.17|90.67|91.32|90.82|91.38|90.88|90.98|90.48|227
1737199200000|2025-01-18 11:20:00|91.33|90.83|91.73|91.23|91.73|91.23|91.3|90.8|197
1737199500000|2025-01-18 11:25:00|91.72|91.22|91.97|91.47|92.04|91.54|91.71|91.21|280
1737199800000|2025-01-18 11:30:00|91.95|91.45|91.76|91.26|91.95|91.45|91.68|91.18|245
1737200100000|2025-01-18 11:35:00|91.77|91.27|91.97|91.47|92|91.5|91.66|91.16|238
1737200400000|2025-01-18 11:40:00|91.96|91.46|92.51|92.01|92.51|92.01|91.9|91.4|278
1737200700000|2025-01-18 11:45:00|92.5|92|92.59|92.09|92.59|92.09|92.2|91.7|329
1737201000000|2025-01-18 11:50:00|92.6|92.1|92.44|91.94|92.64|92.14|92.4|91.9|255
1737201300000|2025-01-18 11:55:00|92.45|91.95|92.61|92.11|92.68|92.18|92.4|91.9|216
1737201600000|2025-01-18 12:00:00|92.62|92.12|92.47|91.97|92.62|92.12|92.14|91.64|273
1737201900000|2025-01-18 12:05:00|92.46|91.96|92.38|91.88|92.71|92.21|92.33|91.83|211
1737202200000|2025-01-18 12:10:00|92.37|91.87|92.27|91.77|92.5|92|92.27|91.77|225
1737202500000|2025-01-18 12:15:00|92.26|91.76|92.33|91.83|92.44|91.94|92.25|91.75|240
1737202800000|2025-01-18 12:20:00|92.34|91.84|92.46|91.96|92.56|92.06|92.28|91.78|234
1737203100000|2025-01-18 12:25:00|92.44|91.94|92.23|91.73|92.44|91.94|92.14|91.64|231
1737203400000|2025-01-18 12:30:00|92.24|91.74|91.76|91.26|92.34|91.84|91.76|91.26|238
1737203700000|2025-01-18 12:35:00|91.75|91.25|91.7|91.2|91.78|91.28|91.58|91.08|274
1737204000000|2025-01-18 12:40:00|91.69|91.19|91.71|91.21|91.89|91.39|91.69|91.19|172
1737204300000|2025-01-18 12:45:00|91.72|91.22|91.84|91.34|91.86|91.36|91.61|91.11|232
1737204600000|2025-01-18 12:50:00|91.85|91.35|92.03|91.53|92.15|91.65|91.85|91.35|211
1737204900000|2025-01-18 12:55:00|92.05|91.55|92.09|91.59|92.14|91.64|91.96|91.46|145
1737205200000|2025-01-18 13:00:00|92.05|91.55|91.9|91.4|92.42|91.92|91.9|91.4|316
1737205500000|2025-01-18 13:05:00|91.89|91.39|91.57|91.07|91.89|91.39|91.56|91.06|270
1737205800000|2025-01-18 13:10:00|91.58|91.08|91.83|91.33|91.89|91.39|91.58|91.08|234
1737206100000|2025-01-18 13:15:00|91.82|91.32|91.94|91.44|92.06|91.56|91.66|91.16|259
1737206400000|2025-01-18 13:20:00|91.95|91.45|92.06|91.56|92.17|91.67|91.94|91.44|239
1737206700000|2025-01-18 13:25:00|92.07|91.57|92.25|91.75|92.32|91.82|92.03|91.53|170
1737207000000|2025-01-18 13:30:00|92.26|91.76|92.69|92.19|92.73|92.23|92.15|91.65|309
1737207300000|2025-01-18 13:35:00|92.7|92.2|93.2|92.7|93.24|92.74|92.7|92.2|246
1737207600000|2025-01-18 13:40:00|93.21|92.71|93.51|93.01|93.53|93.03|93.05|92.55|364
1737207900000|2025-01-18 13:45:00|93.52|93.02|93.52|93.02|93.64|93.14|93.39|92.89|313
1737208200000|2025-01-18 13:50:00|93.53|93.03|93.38|92.88|93.53|93.03|93.19|92.69|238
1737208500000|2025-01-18 13:55:00|93.37|92.87|94|93.5|94.06|93.56|93.3|92.8|252
1737208800000|2025-01-18 14:00:00|94.01|93.51|93.61|93.11|94.03|93.53|93.51|93.01|336
1737209100000|2025-01-18 14:05:00|93.62|93.12|93.5|93|93.85|93.35|93.45|92.95|241
1737209400000|2025-01-18 14:10:00|93.51|93.01|93.22|92.72|93.56|93.06|93.17|92.67|190
1737209700000|2025-01-18 14:15:00|93.21|92.71|93.2|92.7|93.25|92.75|92.95|92.45|264
1737210000000|2025-01-18 14:20:00|93.21|92.71|93.25|92.75|93.43|92.93|93.16|92.66|232
1737210300000|2025-01-18 14:25:00|93.24|92.74|92.96|92.46|93.24|92.74|92.88|92.38|201
1737210600000|2025-01-18 14:30:00|92.95|92.45|92.53|92.03|93|92.5|92.49|91.99|270
1737210900000|2025-01-18 14:35:00|92.52|92.02|92.25|91.75|92.55|92.05|92.24|91.74|303
1737211200000|2025-01-18 14:40:00|92.26|91.76|92.35|91.85|92.47|91.97|92.25|91.75|311
1737211500000|2025-01-18 14:45:00|92.34|91.84|92.72|92.22|92.75|92.25|92.28|91.78|216
1737211800000|2025-01-18 14:50:00|92.71|92.21|92.31|91.81|92.71|92.21|92.15|91.65|239
1737212100000|2025-01-18 14:55:00|92.32|91.82|92.16|91.66|92.34|91.84|92.06|91.56|223
1737212400000|2025-01-18 15:00:00|92.15|91.65|91.55|91.05|92.2|91.7|91.48|90.98|389
1737212700000|2025-01-18 15:05:00|91.54|91.04|91.74|91.24|91.95|91.45|91.45|90.95|327
1737213000000|2025-01-18 15:10:00|91.75|91.25|91.96|91.46|92|91.5|91.69|91.19|228
1737213300000|2025-01-18 15:15:00|91.98|91.48|92.45|91.95|92.45|91.95|91.98|91.48|225
1737213600000|2025-01-18 15:20:00|92.44|91.94|92.35|91.85|92.76|92.26|92.24|91.74|402
1737213900000|2025-01-18 15:25:00|92.36|91.86|92.64|92.14|92.91|92.41|92.36|91.86|340
1737214200000|2025-01-18 15:30:00|92.63|92.13|92.85|92.35|92.87|92.37|92.34|91.84|328
1737214500000|2025-01-18 15:35:00|92.86|92.36|92.84|92.34|93.12|92.62|92.84|92.34|316
1737214800000|2025-01-18 15:40:00|92.83|92.33|92.56|92.06|92.83|92.33|92.46|91.96|383
1737215100000|2025-01-18 15:45:00|92.59|92.09|92.13|91.63|92.66|92.16|92.04|91.54|433
1737215400000|2025-01-18 15:50:00|92.12|91.62|91.84|91.34|92.2|91.7|91.73|91.23|447
1737215700000|2025-01-18 15:55:00|91.83|91.33|91.27|90.77|91.84|91.34|91.25|90.75|340
1737216000000|2025-01-18 16:00:00|91.28|90.78|91.14|90.64|91.58|91.08|91.06|90.56|525
1737216300000|2025-01-18 16:05:00|91.13|90.63|90.87|90.37|91.25|90.75|90.81|90.31|522
1737216600000|2025-01-18 16:10:00|90.89|90.39|90.67|90.17|90.89|90.39|90.36|89.86|484
1737216900000|2025-01-18 16:15:00|90.68|90.18|90.18|89.68|90.68|90.18|89.85|89.35|551
1737217200000|2025-01-18 16:20:00|90.16|89.66|91.01|90.51|91.04|90.54|89.93|89.43|508
1737217500000|2025-01-18 16:25:00|91.02|90.52|90.88|90.38|91.06|90.56|90.83|90.33|374
1737217800000|2025-01-18 16:30:00|90.87|90.37|91.33|90.83|91.53|91.03|90.83|90.33|382
1737218100000|2025-01-18 16:35:00|91.32|90.82|90.38|89.88|91.38|90.88|90.37|89.87|429
1737218400000|2025-01-18 16:40:00|90.37|89.87|90.62|90.12|90.77|90.27|90.22|89.72|540
1737218700000|2025-01-18 16:45:00|90.61|90.11|90.29|89.79|90.89|90.39|90.29|89.79|430
1737219000000|2025-01-18 16:50:00|90.3|89.8|90.04|89.54|90.39|89.89|89.89|89.39|457
1737219300000|2025-01-18 16:55:00|90.02|89.52|89.76|89.26|90.38|89.88|89.75|89.25|448
1737219600000|2025-01-18 17:00:00|89.75|89.25|90.34|89.84|90.39|89.89|89.72|89.22|457
1737219900000|2025-01-18 17:05:00|90.35|89.85|89.95|89.45|90.46|89.96|89.91|89.41|414
1737220200000|2025-01-18 17:10:00|89.93|89.43|90.51|90.01|90.51|90.01|89.9|89.4|377
1737220500000|2025-01-18 17:15:00|90.49|89.99|90.91|90.41|90.92|90.42|90.3|89.8|468
1737220800000|2025-01-18 17:20:00|90.92|90.42|90.37|89.87|90.92|90.42|90.35|89.85|483
1737221100000|2025-01-18 17:25:00|90.39|89.89|90.57|90.07|90.86|90.36|90.21|89.71|435
1737221400000|2025-01-18 17:30:00|90.59|90.09|90.86|90.36|90.96|90.46|90.33|89.83|489
1737221700000|2025-01-18 17:35:00|90.85|90.35|90.97|90.47|91.13|90.63|90.74|90.24|448
1737222000000|2025-01-18 17:40:00|90.96|90.46|90.69|90.19|90.96|90.46|90.56|90.06|449
1737222300000|2025-01-18 17:45:00|90.72|90.22|90.86|90.36|91.06|90.56|90.64|90.14|465
1737222600000|2025-01-18 17:50:00|90.87|90.37|90.55|90.05|90.87|90.37|90.51|90.01|439
1737222900000|2025-01-18 17:55:00|90.56|90.06|90.33|89.83|90.84|90.34|90.3|89.8|433
1737223200000|2025-01-18 18:00:00|90.34|89.84|90.82|90.32|90.83|90.33|90.29|89.79|414
1737223500000|2025-01-18 18:05:00|90.83|90.33|90.57|90.07|90.94|90.44|90.32|89.82|410
1737223800000|2025-01-18 18:10:00|90.59|90.09|90.87|90.37|90.89|90.39|90.54|90.04|345
1737224100000|2025-01-18 18:15:00|90.89|90.39|90.18|89.68|90.93|90.43|90.12|89.62|388
1737224400000|2025-01-18 18:20:00|90.17|89.67|90.54|90.04|90.56|90.06|90.11|89.61|387
1737224700000|2025-01-18 18:25:00|90.55|90.05|90.85|90.35|91.04|90.54|90.54|90.04|305
1737225000000|2025-01-18 18:30:00|90.83|90.33|90.71|90.21|91.04|90.54|90.68|90.18|415
1737225300000|2025-01-18 18:35:00|90.7|90.2|91.03|90.53|91.08|90.58|90.65|90.15|333
1737225600000|2025-01-18 18:40:00|91.04|90.54|90.97|90.47|91.2|90.7|90.95|90.45|261
1737225900000|2025-01-18 18:45:00|90.98|90.48|90.86|90.36|90.99|90.49|90.67|90.17|391
1737226200000|2025-01-18 18:50:00|90.87|90.37|90.16|89.66|90.93|90.43|90.16|89.66|330
1737226500000|2025-01-18 18:55:00|90.17|89.67|90.35|89.85|90.43|89.93|90.08|89.58|296
1737226800000|2025-01-18 19:00:00|90.36|89.86|90.44|89.94|90.72|90.22|90.35|89.85|381
1737227100000|2025-01-18 19:05:00|90.43|89.93|90.8|90.3|90.83|90.33|90.43|89.93|332
1737227400000|2025-01-18 19:10:00|90.79|90.29|90.75|90.25|90.86|90.36|90.58|90.08|286
1737227700000|2025-01-18 19:15:00|90.74|90.24|91.11|90.61|91.28|90.78|90.73|90.23|328
1737228000000|2025-01-18 19:20:00|91.12|90.62|90.89|90.39|91.3|90.8|90.86|90.36|411
1737228300000|2025-01-18 19:25:00|90.88|90.38|90.89|90.39|91.09|90.59|90.85|90.35|279
1737228600000|2025-01-18 19:30:00|90.92|90.42|90.92|90.42|91.07|90.57|90.83|90.33|315
1737228900000|2025-01-18 19:35:00|90.93|90.43|91.12|90.62|91.12|90.62|90.68|90.18|245
1737229200000|2025-01-18 19:40:00|91.13|90.63|91.16|90.66|91.24|90.74|91.03|90.53|244
1737229500000|2025-01-18 19:45:00|91.17|90.67|91.27|90.77|91.42|90.92|91.16|90.66|249
1737229800000|2025-01-18 19:50:00|91.28|90.78|91.45|90.95|91.45|90.95|91.12|90.62|277
1737230100000|2025-01-18 19:55:00|91.44|90.94|91.56|91.06|91.59|91.09|91.35|90.85|229
1737230400000|2025-01-18 20:00:00|91.57|91.07|91.3|90.8|91.64|91.14|91.27|90.77|388
1737230700000|2025-01-18 20:05:00|91.29|90.79|91.1|90.6|91.36|90.86|91.01|90.51|385
1737231000000|2025-01-18 20:10:00|91.11|90.61|91.09|90.59|91.13|90.63|90.91|90.41|398
1737231300000|2025-01-18 20:15:00|91.08|90.58|90.98|90.48|91.08|90.58|90.81|90.31|419
1737231600000|2025-01-18 20:20:00|90.97|90.47|90.79|90.29|91|90.5|90.68|90.18|265
1737231900000|2025-01-18 20:25:00|90.78|90.28|90.65|90.15|90.81|90.31|90.4|89.9|384
1737232200000|2025-01-18 20:30:00|90.64|90.14|91.01|90.51|91.04|90.54|90.63|90.13|341
1737232500000|2025-01-18 20:35:00|91|90.5|91.06|90.56|91.13|90.63|90.87|90.37|280
1737232800000|2025-01-18 20:40:00|91.07|90.57|90.93|90.43|91.17|90.67|90.88|90.38|269
1737233100000|2025-01-18 20:45:00|90.92|90.42|90.55|90.05|90.96|90.46|90.39|89.89|341
1737233400000|2025-01-18 20:50:00|90.56|90.06|90.32|89.82|90.82|90.32|90.3|89.8|306
1737233700000|2025-01-18 20:55:00|90.31|89.81|90.59|90.09|90.62|90.12|90.29|89.79|371
1737234000000|2025-01-18 21:00:00|90.58|90.08|90.65|90.15|90.75|90.25|90.46|89.96|358
1737234300000|2025-01-18 21:05:00|90.66|90.16|90.86|90.36|90.89|90.39|90.58|90.08|262
1737234600000|2025-01-18 21:10:00|90.88|90.38|91.03|90.53|91.03|90.53|90.81|90.31|196
1737234900000|2025-01-18 21:15:00|91.05|90.55|91.1|90.6|91.34|90.84|90.95|90.45|270
1737235200000|2025-01-18 21:20:00|91.09|90.59|91|90.5|91.18|90.68|90.94|90.44|286
1737235500000|2025-01-18 21:25:00|90.99|90.49|91.09|90.59|91.17|90.67|90.9|90.4|282
1737235800000|2025-01-18 21:30:00|91.08|90.58|90.72|90.22|91.09|90.59|90.58|90.08|287
1737236100000|2025-01-18 21:35:00|90.71|90.21|90.83|90.33|90.88|90.38|90.62|90.12|360
1737236400000|2025-01-18 21:40:00|90.84|90.34|90.69|90.19|90.88|90.38|90.69|90.19|391
1737236700000|2025-01-18 21:45:00|90.7|90.2|90.87|90.37|90.88|90.38|90.56|90.06|314
1737237000000|2025-01-18 21:50:00|90.86|90.36|90.65|90.15|90.91|90.41|90.65|90.15|239
1737237300000|2025-01-18 21:55:00|90.64|90.14|90.56|90.06|90.66|90.16|90.47|89.97|331
1737237600000|2025-01-18 22:00:00|90.55|90.05|90.69|90.19|90.86|90.36|90.51|90.01|314
1737237900000|2025-01-18 22:05:00|90.7|90.2|91.12|90.62|91.12|90.62|90.7|90.2|248
1737238200000|2025-01-18 22:10:00|91.13|90.63|91.66|91.16|91.67|91.17|91.11|90.61|154
1737238500000|2025-01-18 22:15:00|91.67|91.17|91.7|91.2|91.73|91.23|91.47|90.97|461
1737238800000|2025-01-18 22:20:00|91.71|91.21|91.63|91.13|91.76|91.26|91.59|91.09|274
1737239100000|2025-01-18 22:25:00|91.64|91.14|91.81|91.31|91.85|91.35|91.64|91.14|274
1737239400000|2025-01-18 22:30:00|91.82|91.32|91.84|91.34|91.94|91.44|91.81|91.31|200
1737239700000|2025-01-18 22:35:00|91.83|91.33|91.92|91.42|91.94|91.44|91.78|91.28|187
1737240000000|2025-01-18 22:40:00|91.91|91.41|91.77|91.27|91.91|91.41|91.74|91.24|144
1737240300000|2025-01-18 22:45:00|91.78|91.28|92.02|91.52|92.05|91.55|91.76|91.26|178
1737240600000|2025-01-18 22:50:00|92.03|91.53|92.26|91.76|92.26|91.76|92.02|91.52|178
1737240900000|2025-01-18 22:55:00|92.27|91.77|92.17|91.67|92.3|91.8|92.09|91.59|164
1737241200000|2025-01-18 23:00:00|92.18|91.68|92.01|91.51|92.2|91.7|92.01|91.51|366
1737241500000|2025-01-18 23:05:00|92|91.5|92.32|91.82|92.32|91.82|92|91.5|292
1737241800000|2025-01-18 23:10:00|92.29|91.79|92.02|91.52|92.29|91.79|91.98|91.48|355
1737242100000|2025-01-18 23:15:00|92.01|91.51|92.26|91.76|92.37|91.87|91.96|91.46|455
1737242400000|2025-01-18 23:20:00|92.27|91.77|92.49|91.99|92.71|92.21|92.23|91.73|396
1737242700000|2025-01-18 23:25:00|92.5|92|92.89|92.39|92.93|92.43|92.49|91.99|360
1737243000000|2025-01-18 23:30:00|92.88|92.38|92.96|92.46|93.18|92.68|92.86|92.36|452
1737243300000|2025-01-18 23:35:00|92.97|92.47|93.1|92.6|93.12|92.62|92.82|92.32|385
1737243600000|2025-01-18 23:40:00|93.09|92.59|93.11|92.61|93.22|92.72|92.96|92.46|391
1737243900000|2025-01-18 23:45:00|93.09|92.59|93.01|92.51|93.1|92.6|92.9|92.4|417
1737244200000|2025-01-18 23:50:00|93|92.5|93.1|92.6|93.11|92.61|92.86|92.36|357
1737244500000|2025-01-18 23:55:00|93.08|92.58|92.8|92.3|93.09|92.59|92.8|92.3|301
1737244800000|2025-01-19 00:00:00|92.82|92.32|92.76|92.26|92.82|92.32|92.39|91.89|371
1737245100000|2025-01-19 00:05:00|92.75|92.25|93.41|92.91|93.44|92.94|92.75|92.25|406
1737245400000|2025-01-19 00:10:00|93.42|92.92|93.12|92.62|93.42|92.92|93.07|92.57|354
1737245700000|2025-01-19 00:15:00|93.11|92.61|93.79|93.29|93.91|93.41|93.06|92.56|395
1737246000000|2025-01-19 00:20:00|93.8|93.3|93.72|93.22|93.85|93.35|93.54|93.04|420
1737246300000|2025-01-19 00:25:00|93.71|93.21|94.4|93.9|94.52|94.02|93.66|93.16|431
1737246600000|2025-01-19 00:30:00|94.39|93.89|93.96|93.46|94.43|93.93|93.85|93.35|416
1737246900000|2025-01-19 00:35:00|93.95|93.45|94.09|93.59|94.09|93.59|93.7|93.2|346
1737247200000|2025-01-19 00:40:00|94.07|93.57|94.28|93.78|94.59|94.09|94.07|93.57|373
1737247500000|2025-01-19 00:45:00|94.27|93.77|94.79|94.29|94.83|94.33|94.27|93.77|347
1737247800000|2025-01-19 00:50:00|94.78|94.28|94.79|94.29|95.2|94.7|94.73|94.23|373
1737248100000|2025-01-19 00:55:00|94.78|94.28|95.11|94.61|95.11|94.61|94.61|94.11|314
1737248400000|2025-01-19 01:00:00|95.1|94.6|94.11|93.61|95.11|94.61|93.98|93.48|390
1737248700000|2025-01-19 01:05:00|94.12|93.62|94.48|93.98|94.49|93.99|93.91|93.41|377
1737249000000|2025-01-19 01:10:00|94.49|93.99|94.43|93.93|94.62|94.12|94.32|93.82|393
1737249300000|2025-01-19 01:15:00|94.44|93.94|94.7|94.2|94.74|94.24|94.37|93.87|485
1737249600000|2025-01-19 01:20:00|94.69|94.19|94.7|94.2|94.81|94.31|94.47|93.97|449
1737249900000|2025-01-19 01:25:00|94.71|94.21|94.53|94.03|94.72|94.22|94.18|93.68|422
1737250200000|2025-01-19 01:30:00|94.52|94.02|94.49|93.99|94.56|94.06|94.08|93.58|402
1737250500000|2025-01-19 01:35:00|94.48|93.98|94.77|94.27|94.94|94.44|94.4|93.9|365
1737250800000|2025-01-19 01:40:00|94.76|94.26|95.01|94.51|95.1|94.6|94.66|94.16|331
1737251100000|2025-01-19 01:45:00|95|94.5|94.76|94.26|95.21|94.71|94.69|94.19|402
1737251400000|2025-01-19 01:50:00|94.77|94.27|94.5|94|94.8|94.3|94.5|94|270
1737251700000|2025-01-19 01:55:00|94.51|94.01|94.15|93.65|94.51|94.01|94.09|93.59|214
1737252000000|2025-01-19 02:00:00|94.16|93.66|93.94|93.44|94.26|93.76|93.89|93.39|387
1737252300000|2025-01-19 02:05:00|93.96|93.46|93.77|93.27|93.98|93.48|93.75|93.25|287
1737252600000|2025-01-19 02:10:00|93.78|93.28|93.87|93.37|93.88|93.38|93.69|93.19|240
1737252900000|2025-01-19 02:15:00|93.88|93.38|93.59|93.09|93.95|93.45|93.58|93.08|266
1737253200000|2025-01-19 02:20:00|93.6|93.1|93.78|93.28|93.82|93.32|93.56|93.06|261
1737253500000|2025-01-19 02:25:00|93.79|93.29|93.57|93.07|93.87|93.37|93.57|93.07|242
1737253800000|2025-01-19 02:30:00|93.58|93.08|93.54|93.04|93.7|93.2|93.36|92.86|235
1737254100000|2025-01-19 02:35:00|93.53|93.03|93.88|93.38|93.88|93.38|93.42|92.92|233
1737254400000|2025-01-19 02:40:00|93.89|93.39|93.57|93.07|93.91|93.41|93.57|93.07|274
1737254700000|2025-01-19 02:45:00|93.56|93.06|93.05|92.55|93.57|93.07|93.03|92.53|242
1737255000000|2025-01-19 02:50:00|93.04|92.54|92.87|92.37|93.09|92.59|92.85|92.35|288
1737255300000|2025-01-19 02:55:00|92.88|92.38|92.56|92.06|92.94|92.44|92.47|91.97|303
1737255600000|2025-01-19 03:00:00|92.57|92.07|92.76|92.26|92.77|92.27|92.47|91.97|345
1737255900000|2025-01-19 03:05:00|92.75|92.25|92.46|91.96|92.78|92.28|92.39|91.89|323
1737256200000|2025-01-19 03:10:00|92.47|91.97|92.23|91.73|92.47|91.97|92.17|91.67|301
1737256500000|2025-01-19 03:15:00|92.24|91.74|92.07|91.57|92.28|91.78|92.03|91.53|343
1737256800000|2025-01-19 03:20:00|92.06|91.56|91.85|91.35|92.25|91.75|91.79|91.29|281
1737257100000|2025-01-19 03:25:00|91.86|91.36|91.82|91.32|91.94|91.44|91.62|91.12|345
1737257400000|2025-01-19 03:30:00|91.83|91.33|91.68|91.18|91.95|91.45|91.55|91.05|314
1737257700000|2025-01-19 03:35:00|91.69|91.19|91.54|91.04|91.74|91.24|91.49|90.99|328
1737258000000|2025-01-19 03:40:00|91.55|91.05|91.4|90.9|91.55|91.05|91.32|90.82|289
1737258300000|2025-01-19 03:45:00|91.38|90.88|92.07|91.57|92.07|91.57|91.36|90.86|409
1737258600000|2025-01-19 03:50:00|92.08|91.58|91.92|91.42|92.21|91.71|91.91|91.41|290
1737258900000|2025-01-19 03:55:00|91.91|91.41|91.74|91.24|92.12|91.62|91.72|91.22|314
1737259200000|2025-01-19 04:00:00|91.73|91.23|91.42|90.92|91.79|91.29|91.31|90.81|382
1737259500000|2025-01-19 04:05:00|91.41|90.91|91.42|90.92|91.75|91.25|91.4|90.9|326
1737259800000|2025-01-19 04:10:00|91.43|90.93|91.32|90.82|91.51|91.01|91.06|90.56|415
1737260100000|2025-01-19 04:15:00|91.32|90.82|90.81|90.31|91.42|90.92|90.55|90.05|477
1737260400000|2025-01-19 04:20:00|90.79|90.29|90.95|90.45|91.24|90.74|90.67|90.17|359
1737260700000|2025-01-19 04:25:00|91.05|90.55|90.92|90.42|91.14|90.64|90.75|90.25|350
1737261000000|2025-01-19 04:30:00|90.93|90.43|90.43|89.93|90.93|90.43|90.37|89.87|458
1737261300000|2025-01-19 04:35:00|90.44|89.94|90.95|90.45|90.97|90.47|90.44|89.94|473
1737261600000|2025-01-19 04:40:00|90.94|90.44|90.68|90.18|90.96|90.46|90.57|90.07|468
1737261900000|2025-01-19 04:45:00|90.69|90.19|90.62|90.12|90.74|90.24|90.39|89.89|416
1737262200000|2025-01-19 04:50:00|90.63|90.13|90.53|90.03|90.82|90.32|90.4|89.9|444
1737262500000|2025-01-19 04:55:00|90.52|90.02|90.32|89.82|90.52|90.02|90.21|89.71|431
1737262800000|2025-01-19 05:00:00|90.29|89.79|90|89.5|90.46|89.96|89.98|89.48|526
1737263100000|2025-01-19 05:05:00|89.99|89.49|89.94|89.44|90.2|89.7|89.85|89.35|493
1737263400000|2025-01-19 05:10:00|89.95|89.45|89.6|89.1|90.05|89.55|89.59|89.09|425
1737263700000|2025-01-19 05:15:00|89.59|89.09|89.78|89.28|89.79|89.29|89.46|88.96|450
1737264000000|2025-01-19 05:20:00|89.79|89.29|90.4|89.9|90.41|89.91|89.79|89.29|328
1737264300000|2025-01-19 05:25:00|90.37|89.87|90.43|89.93|90.53|90.03|90.27|89.77|297
1737264600000|2025-01-19 05:30:00|90.42|89.92|90.22|89.72|90.44|89.94|90.14|89.64|382
1737264900000|2025-01-19 05:35:00|90.21|89.71|90.13|89.63|90.3|89.8|90.1|89.6|374
1737265200000|2025-01-19 05:40:00|90.12|89.62|90.11|89.61|90.13|89.63|89.9|89.4|340
1737265500000|2025-01-19 05:45:00|90.13|89.63|90.12|89.62|90.21|89.71|89.76|89.26|300
1737265800000|2025-01-19 05:50:00|90.13|89.63|90.52|90.02|90.52|90.02|90.1|89.6|339
1737266100000|2025-01-19 05:55:00|90.54|90.04|90.78|90.28|90.78|90.28|90.47|89.97|246
1737266400000|2025-01-19 06:00:00|90.77|90.27|90.48|89.98|90.82|90.32|90.41|89.91|406
1737266700000|2025-01-19 06:05:00|90.47|89.97|90.67|90.17|90.67|90.17|90.38|89.88|347
1737267000000|2025-01-19 06:10:00|90.66|90.16|90.56|90.06|90.67|90.17|90.46|89.96|293
1737267300000|2025-01-19 06:15:00|90.55|90.05|90.37|89.87|90.75|90.25|90.37|89.87|260
1737267600000|2025-01-19 06:20:00|90.38|89.88|90.42|89.92|90.6|90.1|90.3|89.8|326
1737267900000|2025-01-19 06:25:00|90.41|89.91|90.67|90.17|90.67|90.17|90.34|89.84|281
1737268200000|2025-01-19 06:30:00|90.66|90.16|90.4|89.9|90.67|90.17|90.32|89.82|258
1737268500000|2025-01-19 06:35:00|90.39|89.89|90.44|89.94|90.58|90.08|90.3|89.8|256
1737268800000|2025-01-19 06:40:00|90.45|89.95|90.32|89.82|90.46|89.96|90.21|89.71|201
1737269100000|2025-01-19 06:45:00|90.31|89.81|90.12|89.62|90.43|89.93|90.12|89.62|273
1737269400000|2025-01-19 06:50:00|90.11|89.61|89.82|89.32|90.12|89.62|89.74|89.24|253
1737269700000|2025-01-19 06:55:00|89.81|89.31|89.84|89.34|89.98|89.48|89.65|89.15|243
1737270000000|2025-01-19 07:00:00|89.85|89.35|90.04|89.54|90.09|89.59|89.55|89.05|382
1737270300000|2025-01-19 07:05:00|90.05|89.55|89.53|89.03|90.06|89.56|89.5|89|316
1737270600000|2025-01-19 07:10:00|89.52|89.02|89.19|88.69|89.58|89.08|89.13|88.63|284
1737270900000|2025-01-19 07:15:00|89.18|88.68|88.87|88.37|89.18|88.68|88.82|88.32|402
1737271200000|2025-01-19 07:20:00|88.86|88.36|88.42|87.92|88.93|88.43|88.33|87.83|363
1737271500000|2025-01-19 07:25:00|88.43|87.93|88.38|87.88|88.51|88.01|88.25|87.75|357
1737271800000|2025-01-19 07:30:00|88.34|87.84|88.65|88.15|88.81|88.31|88.32|87.82|276
1737272100000|2025-01-19 07:35:00|88.68|88.18|88.93|88.43|88.94|88.44|88.47|87.97|312
1737272400000|2025-01-19 07:40:00|88.94|88.44|88.85|88.35|89.08|88.58|88.85|88.35|263
1737272700000|2025-01-19 07:45:00|88.86|88.36|89.14|88.64|89.17|88.67|88.85|88.35|223
1737273000000|2025-01-19 07:50:00|89.15|88.65|88.99|88.49|89.17|88.67|88.95|88.45|284
1737273300000|2025-01-19 07:55:00|88.98|88.48|88.84|88.34|89|88.5|88.78|88.28|278
1737273600000|2025-01-19 08:00:00|88.82|88.32|88.4|87.9|88.89|88.39|88.29|87.79|312
1737273900000|2025-01-19 08:05:00|88.41|87.91|88.53|88.03|88.63|88.13|88.41|87.91|228
1737274200000|2025-01-19 08:10:00|88.39|87.89|88.03|87.53|88.47|87.97|87.99|87.49|275
1737274500000|2025-01-19 08:15:00|88.1|87.6|87.63|87.13|88.1|87.6|87.51|87.01|437
1737274800000|2025-01-19 08:20:00|87.65|87.15|87.6|87.1|87.84|87.34|87.35|86.85|509
1737275100000|2025-01-19 08:25:00|87.59|87.09|87.13|86.63|87.68|87.18|87.12|86.62|420
1737275400000|2025-01-19 08:30:00|87.14|86.64|87.48|86.98|87.55|87.05|86.83|86.33|555
1737275700000|2025-01-19 08:35:00|87.47|86.97|87.04|86.54|87.48|86.98|86.98|86.48|511
1737276000000|2025-01-19 08:40:00|87.03|86.53|86.76|86.26|87.11|86.61|86.71|86.21|525
1737276300000|2025-01-19 08:45:00|86.77|86.27|86.35|85.85|86.82|86.32|86.33|85.83|561
1737276600000|2025-01-19 08:50:00|86.36|85.86|86.65|86.15|86.86|86.36|86.24|85.74|581
1737276900000|2025-01-19 08:55:00|86.64|86.14|86.25|85.75|86.67|86.17|86.17|85.67|456
1737277200000|2025-01-19 09:00:00|86.24|85.74|85.83|85.33|86.24|85.74|85.69|85.19|580
1737277500000|2025-01-19 09:05:00|85.84|85.34|85.5|85|86|85.5|85.04|84.54|707
1737277800000|2025-01-19 09:10:00|85.51|85.01|85.18|84.68|85.61|85.11|84.79|84.29|747
1737278100000|2025-01-19 09:15:00|85.19|84.69|84.78|84.28|85.21|84.71|84.43|83.93|773
1737278400000|2025-01-19 09:20:00|84.77|84.27|84.21|83.71|84.77|84.27|84.15|83.65|691
1737278700000|2025-01-19 09:25:00|84.2|83.7|85.09|84.59|85.33|84.83|84.16|83.66|655
1737279000000|2025-01-19 09:30:00|85.07|84.57|85.4|84.9|85.41|84.91|84.7|84.2|545
1737279300000|2025-01-19 09:35:00|85.41|84.91|85.85|85.35|85.91|85.41|85.18|84.68|460
1737279600000|2025-01-19 09:40:00|85.86|85.36|86.15|85.65|86.17|85.67|85.68|85.18|376
1737279900000|2025-01-19 09:45:00|86.12|85.62|86.62|86.12|86.63|86.13|85.81|85.31|526
1737280200000|2025-01-19 09:50:00|86.61|86.11|87.28|86.78|87.28|86.78|86.42|85.92|470
1737280500000|2025-01-19 09:55:00|87.27|86.77|87.29|86.79|87.3|86.8|87.05|86.55|399
1737280800000|2025-01-19 10:00:00|87.28|86.78|86.19|85.69|87.28|86.78|86.17|85.67|449
1737281100000|2025-01-19 10:05:00|86.18|85.68|85.88|85.38|86.26|85.76|85.81|85.31|399
1737281400000|2025-01-19 10:10:00|85.89|85.39|86.23|85.73|86.34|85.84|85.81|85.31|413
1737281700000|2025-01-19 10:15:00|86.22|85.72|86.32|85.82|86.51|86.01|86.16|85.66|385
1737282000000|2025-01-19 10:20:00|86.33|85.83|86.13|85.63|86.53|86.03|86.13|85.63|453
1737282300000|2025-01-19 10:25:00|86.12|85.62|86.41|85.91|86.49|85.99|86.01|85.51|423
1737282600000|2025-01-19 10:30:00|86.38|85.88|86.72|86.22|86.77|86.27|86.37|85.87|264
1737282900000|2025-01-19 10:35:00|86.71|86.21|86.88|86.38|86.94|86.44|86.66|86.16|320
1737283200000|2025-01-19 10:40:00|86.89|86.39|86.96|86.46|87.04|86.54|86.78|86.28|292
1737283500000|2025-01-19 10:45:00|86.98|86.48|87.31|86.81|87.36|86.86|86.83|86.33|419
1737283800000|2025-01-19 10:50:00|87.32|86.82|86.53|86.03|87.36|86.86|86.53|86.03|387
1737284100000|2025-01-19 10:55:00|86.51|86.01|86.48|85.98|86.63|86.13|86.42|85.92|286
1737284400000|2025-01-19 11:00:00|86.46|85.96|86.38|85.88|86.65|86.15|86.31|85.81|284
1737284700000|2025-01-19 11:05:00|86.39|85.89|86.51|86.01|86.52|86.02|86.2|85.7|310
1737285000000|2025-01-19 11:10:00|86.52|86.02|86.02|85.52|86.53|86.03|85.97|85.47|208
1737285300000|2025-01-19 11:15:00|86.01|85.51|86.08|85.58|86.1|85.6|85.63|85.13|303
1737285600000|2025-01-19 11:20:00|86.12|85.62|85.84|85.34|86.32|85.82|85.77|85.27|276
1737285900000|2025-01-19 11:25:00|85.85|85.35|85.24|84.74|86|85.5|85.22|84.72|369
1737286200000|2025-01-19 11:30:00|85.21|84.71|85.2|84.7|85.49|84.99|85.09|84.59|292
1737286500000|2025-01-19 11:35:00|85.18|84.68|84.85|84.35|85.19|84.69|84.85|84.35|338
1737286800000|2025-01-19 11:40:00|84.81|84.31|84.98|84.48|85.01|84.51|84.59|84.09|424
1737287100000|2025-01-19 11:45:00|84.99|84.49|84.98|84.48|85.38|84.88|84.68|84.18|469
1737287400000|2025-01-19 11:50:00|84.97|84.47|84.1|83.6|85.01|84.51|84.09|83.59|394
1737287700000|2025-01-19 11:55:00|84.11|83.61|84.36|83.86|84.58|84.08|83.89|83.39|389
1737288000000|2025-01-19 12:00:00|84.38|83.88|85.3|84.8|85.31|84.81|84.31|83.81|433
1737288300000|2025-01-19 12:05:00|85.31|84.81|85.39|84.89|85.64|85.14|85.08|84.58|366
1737288600000|2025-01-19 12:10:00|85.4|84.9|85.74|85.24|85.75|85.25|85.1|84.6|331
1737288900000|2025-01-19 12:15:00|85.73|85.23|85.4|84.9|85.82|85.32|85.11|84.61|409
1737289200000|2025-01-19 12:20:00|85.39|84.89|85.71|85.21|85.79|85.29|85.3|84.8|348
1737289500000|2025-01-19 12:25:00|85.7|85.2|85.5|85|85.82|85.32|85.46|84.96|270
1737289800000|2025-01-19 12:30:00|85.46|84.96|86.19|85.69|86.26|85.76|85.33|84.83|362
1737290100000|2025-01-19 12:35:00|86.2|85.7|86.95|86.45|87.04|86.54|86.2|85.7|369
1737290400000|2025-01-19 12:40:00|86.96|86.46|86.58|86.08|87.02|86.52|86.47|85.97|252
1737290700000|2025-01-19 12:45:00|86.58|86.08|86.95|86.45|86.95|86.45|86.32|85.82|379
1737291000000|2025-01-19 12:50:00|86.97|86.47|87.11|86.61|87.13|86.63|86.81|86.31|420
1737291300000|2025-01-19 12:55:00|87.1|86.6|87.26|86.76|87.45|86.95|87|86.5|346
1737291600000|2025-01-19 13:00:00|87.27|86.77|87.36|86.86|87.5|87|87.01|86.51|508
1737291900000|2025-01-19 13:05:00|87.34|86.84|87.3|86.8|87.53|87.03|87.21|86.71|435
1737292200000|2025-01-19 13:10:00|87.31|86.81|86.91|86.41|87.32|86.82|86.8|86.3|405
1737292500000|2025-01-19 13:15:00|86.92|86.42|86.99|86.49|87.11|86.61|86.75|86.25|468
1737292800000|2025-01-19 13:20:00|86.97|86.47|86.82|86.32|87|86.5|86.68|86.18|439
1737293100000|2025-01-19 13:25:00|86.81|86.31|87.16|86.66|87.22|86.72|86.81|86.31|375
1737293400000|2025-01-19 13:30:00|87.15|86.65|87.16|86.66|87.37|86.87|86.85|86.35|455
1737293700000|2025-01-19 13:35:00|87.15|86.65|87.03|86.53|87.31|86.81|86.95|86.45|400
1737294000000|2025-01-19 13:40:00|87.02|86.52|86.96|86.46|87.03|86.53|86.76|86.26|323
1737294300000|2025-01-19 13:45:00|86.95|86.45|86.57|86.07|87.06|86.56|86.53|86.03|391
1737294600000|2025-01-19 13:50:00|86.56|86.06|86.63|86.13|86.77|86.27|86.48|85.98|423
1737294900000|2025-01-19 13:55:00|86.65|86.15|87.71|87.21|87.75|87.25|86.58|86.08|578
1737295200000|2025-01-19 14:00:00|87.72|87.22|88.05|87.55|88.07|87.57|87.31|86.81|594
1737295500000|2025-01-19 14:05:00|88.04|87.54|88.32|87.82|88.34|87.84|87.94|87.44|657
1737295800000|2025-01-19 14:10:00|88.31|87.81|88.94|88.44|88.96|88.46|88.16|87.66|612
1737296100000|2025-01-19 14:15:00|88.99|88.49|88.7|88.2|89.31|88.81|88.7|88.2|445
1737296400000|2025-01-19 14:20:00|88.71|88.21|88.39|87.89|88.99|88.49|88.1|87.6|527
1737296700000|2025-01-19 14:25:00|88.4|87.9|88.75|88.25|88.9|88.4|88.26|87.76|471
1737297000000|2025-01-19 14:30:00|88.77|88.27|88.7|88.2|88.81|88.31|87.94|87.44|470
1737297300000|2025-01-19 14:35:00|88.71|88.21|88.45|87.95|88.83|88.33|88.41|87.91|447
1737297600000|2025-01-19 14:40:00|88.44|87.94|88.7|88.2|88.76|88.26|88.18|87.68|398
1737297900000|2025-01-19 14:45:00|88.71|88.21|88.81|88.31|88.85|88.35|88.32|87.82|504
1737298200000|2025-01-19 14:50:00|88.8|88.3|88.92|88.42|89.08|88.58|88.72|88.22|460
1737298500000|2025-01-19 14:55:00|88.91|88.41|89.1|88.6|89.16|88.66|88.8|88.3|481
1737298800000|2025-01-19 15:00:00|89.12|88.62|89.19|88.69|89.26|88.76|89.04|88.54|359
1737299100000|2025-01-19 15:05:00|89.21|88.71|89.63|89.13|89.67|89.17|89.11|88.61|366
1737299400000|2025-01-19 15:10:00|89.64|89.14|89.24|88.74|89.75|89.25|89.17|88.67|274
1737299700000|2025-01-19 15:15:00|89.25|88.75|88.56|88.06|89.3|88.8|88.45|87.95|324
1737300000000|2025-01-19 15:20:00|88.55|88.05|88.08|87.58|88.56|88.06|87.87|87.37|347
1737300300000|2025-01-19 15:25:00|88.07|87.57|88.22|87.72|88.36|87.86|88.02|87.52|357
1737300600000|2025-01-19 15:30:00|88.21|87.71|88.61|88.11|88.61|88.11|88|87.5|317
1737300900000|2025-01-19 15:35:00|88.63|88.13|88.24|87.74|88.64|88.14|88.22|87.72|246
1737301200000|2025-01-19 15:40:00|88.25|87.75|88.3|87.8|88.35|87.85|88.16|87.66|221
1737301500000|2025-01-19 15:45:00|88.31|87.81|88.19|87.69|88.32|87.82|88.02|87.52|251
1737301800000|2025-01-19 15:50:00|88.2|87.7|88.08|87.58|88.23|87.73|88.01|87.51|201
1737302100000|2025-01-19 15:55:00|88.09|87.59|88.18|87.68|88.33|87.83|88.07|87.57|207
1737302400000|2025-01-19 16:00:00|88.2|87.7|87.75|87.25|88.27|87.77|87.75|87.25|392
1737302700000|2025-01-19 16:05:00|87.74|87.24|88.5|88|88.5|88|87.74|87.24|352
1737303000000|2025-01-19 16:10:00|88.49|87.99|88.25|87.75|88.52|88.02|88.21|87.71|285
1737303300000|2025-01-19 16:15:00|88.26|87.76|88.1|87.6|88.35|87.85|88.02|87.52|366
1737303600000|2025-01-19 16:20:00|88.11|87.61|88.27|87.77|88.33|87.83|88|87.5|327
1737303900000|2025-01-19 16:25:00|88.26|87.76|88.33|87.83|88.38|87.88|88.13|87.63|322
1737304200000|2025-01-19 16:30:00|88.32|87.82|87.84|87.34|88.38|87.88|87.64|87.14|391
1737304500000|2025-01-19 16:35:00|87.83|87.33|87.56|87.06|87.93|87.43|87.55|87.05|284
1737304800000|2025-01-19 16:40:00|87.58|87.08|87.63|87.13|87.69|87.19|87.45|86.95|282
1737305100000|2025-01-19 16:45:00|87.63|87.13|87.63|87.13|87.72|87.22|87.33|86.83|190
1737305400000|2025-01-19 16:50:00|87.62|87.12|87.49|86.99|87.7|87.2|87.41|86.91|302
1737305700000|2025-01-19 16:55:00|87.48|86.98|87.69|87.19|87.7|87.2|87.36|86.86|311
1737306000000|2025-01-19 17:00:00|87.72|87.22|87.56|87.06|87.79|87.29|87.48|86.98|329
1737306300000|2025-01-19 17:05:00|87.57|87.07|87.71|87.21|87.71|87.21|87.39|86.89|347
1737306600000|2025-01-19 17:10:00|87.72|87.22|87.41|86.91|87.75|87.25|87.38|86.88|356
1737306900000|2025-01-19 17:15:00|87.39|86.89|87.24|86.74|87.57|87.07|87.16|86.66|238
1737307200000|2025-01-19 17:20:00|87.25|86.75|87.41|86.91|87.44|86.94|87.17|86.67|237
1737307500000|2025-01-19 17:25:00|87.42|86.92|87.87|87.37|87.94|87.44|87.42|86.92|230
1737307800000|2025-01-19 17:30:00|87.88|87.38|87.61|87.11|87.99|87.49|87.54|87.04|346
1737308100000|2025-01-19 17:35:00|87.62|87.12|87.79|87.29|87.81|87.31|87.43|86.93|264
1737308400000|2025-01-19 17:40:00|87.81|87.31|88.08|87.58|88.17|87.67|87.8|87.3|267
1737308700000|2025-01-19 17:45:00|88.09|87.59|88.07|87.57|88.14|87.64|87.93|87.43|369
1737309000000|2025-01-19 17:50:00|88.06|87.56|88.58|88.08|88.58|88.08|88.05|87.55|312
1737309300000|2025-01-19 17:55:00|88.57|88.07|88.83|88.33|88.84|88.34|88.55|88.05|263
1737309600000|2025-01-19 18:00:00|88.84|88.34|88.7|88.2|88.97|88.47|88.66|88.16|329
1737309900000|2025-01-19 18:05:00|88.69|88.19|88.47|87.97|88.7|88.2|88.27|87.77|356
1737310200000|2025-01-19 18:10:00|88.46|87.96|88.67|88.17|88.69|88.19|88.44|87.94|258
1737310500000|2025-01-19 18:15:00|88.66|88.16|88.32|87.82|88.66|88.16|88.25|87.75|294
1737310800000|2025-01-19 18:20:00|88.33|87.83|88.17|87.67|88.39|87.89|88.1|87.6|275
1737311100000|2025-01-19 18:25:00|88.18|87.68|88.14|87.64|88.33|87.83|88.13|87.63|269
1737311400000|2025-01-19 18:30:00|88.15|87.65|88.04|87.54|88.25|87.75|88.01|87.51|282
1737311700000|2025-01-19 18:35:00|88.03|87.53|88.05|87.55|88.07|87.57|87.89|87.39|248
1737312000000|2025-01-19 18:40:00|88.04|87.54|88.06|87.56|88.21|87.71|88.03|87.53|196
1737312300000|2025-01-19 18:45:00|88.07|87.57|88.28|87.78|88.3|87.8|87.95|87.45|223
1737312600000|2025-01-19 18:50:00|88.29|87.79|88.2|87.7|88.46|87.96|88.19|87.69|264
1737312900000|2025-01-19 18:55:00|88.21|87.71|88.57|88.07|88.59|88.09|88.21|87.71|242
1737313200000|2025-01-19 19:00:00|88.56|88.06|88.03|87.53|88.58|88.08|88|87.5|237
1737313500000|2025-01-19 19:05:00|88.02|87.52|88.05|87.55|88.15|87.65|87.98|87.48|195
1737313800000|2025-01-19 19:10:00|88.06|87.56|88.09|87.59|88.21|87.71|88.02|87.52|210
1737314100000|2025-01-19 19:15:00|88.08|87.58|88.25|87.75|88.28|87.78|88.08|87.58|220
1737314400000|2025-01-19 19:20:00|88.24|87.74|88.49|87.99|88.53|88.03|88.23|87.73|166
1737314700000|2025-01-19 19:25:00|88.5|88|88.4|87.9|88.55|88.05|88.35|87.85|191
1737315000000|2025-01-19 19:30:00|88.39|87.89|88.59|88.09|88.67|88.17|88.27|87.77|271
1737315300000|2025-01-19 19:35:00|88.6|88.1|88.33|87.83|88.64|88.14|88.27|87.77|270
1737315600000|2025-01-19 19:40:00|88.32|87.82|88.11|87.61|88.33|87.83|87.97|87.47|246
1737315900000|2025-01-19 19:45:00|88.12|87.62|88.26|87.76|88.4|87.9|88.06|87.56|216
1737316200000|2025-01-19 19:50:00|88.27|87.77|88.16|87.66|88.28|87.78|88.12|87.62|225
1737316500000|2025-01-19 19:55:00|88.15|87.65|88.49|87.99|88.49|87.99|87.94|87.44|287
1737316800000|2025-01-19 20:00:00|88.53|88.03|88.79|88.29|88.9|88.4|88.46|87.96|319
1737317100000|2025-01-19 20:05:00|88.78|88.28|88.75|88.25|88.87|88.37|88.65|88.15|273
1737317400000|2025-01-19 20:10:00|88.76|88.26|88.18|87.68|88.76|88.26|88.16|87.66|223
1737317700000|2025-01-19 20:15:00|88.19|87.69|88.08|87.58|88.26|87.76|87.97|87.47|280
1737318000000|2025-01-19 20:20:00|88.09|87.59|88.23|87.73|88.26|87.76|88.06|87.56|285
1737318300000|2025-01-19 20:25:00|88.22|87.72|88.08|87.58|88.24|87.74|88.04|87.54|267
1737318600000|2025-01-19 20:30:00|88.09|87.59|87.96|87.46|88.14|87.64|87.86|87.36|264
1737318900000|2025-01-19 20:35:00|87.97|87.47|88.35|86.85|88.36|87.52|87.75|86.85|235
1737319200000|2025-01-19 20:40:00|88.36|86.86|88.34|86.84|88.42|86.92|88.22|86.72|183
1737319500000|2025-01-19 20:45:00|88.31|86.81|88.01|86.51|88.42|86.92|87.98|86.48|195
1737319800000|2025-01-19 20:50:00|88|86.5|88.01|86.51|88.02|86.52|87.59|86.09|307
1737320100000|2025-01-19 20:55:00|88.02|86.52|87.95|86.45|88.13|86.63|87.89|86.39|283
1737320400000|2025-01-19 21:00:00|87.96|86.46|87.18|85.68|87.98|86.48|87.08|85.58|294
1737320700000|2025-01-19 21:05:00|87.16|85.66|87.93|86.43|87.94|86.44|87.14|85.64|326
1737321000000|2025-01-19 21:10:00|87.94|86.44|87.72|86.22|88.08|86.58|87.69|86.19|272
1737321300000|2025-01-19 21:15:00|87.73|86.23|87.64|86.14|87.86|86.36|87.45|85.95|318
1737321600000|2025-01-19 21:20:00|87.65|86.15|87.13|85.63|87.71|86.21|87.11|85.61|331
1737321900000|2025-01-19 21:25:00|87.12|85.62|85.78|84.28|87.12|85.62|85.21|83.71|478
1737322200000|2025-01-19 21:30:00|85.79|84.29|85.94|84.44|86.16|84.66|85.02|83.52|613
1737322500000|2025-01-19 21:35:00|85.92|84.42|86|84.5|86.26|84.76|85.46|83.96|505
1737322800000|2025-01-19 21:40:00|86.01|84.51|85.16|83.66|86.11|84.61|85.12|83.62|420
1737323100000|2025-01-19 21:45:00|85.18|83.68|84.56|83.06|85.62|84.12|84.28|82.78|788
1737323400000|2025-01-19 21:50:00|84.55|83.05|83.96|82.46|85.2|83.7|83.92|82.42|788
1737323700000|2025-01-19 21:55:00|83.94|82.44|83.74|82.24|84.65|83.15|83.71|82.21|788
1737324000000|2025-01-19 22:00:00|83.73|82.23|83.49|82.99|84.02|83.52|82.92|82.03|692
1737324300000|2025-01-19 22:05:00|83.52|83.02|83.11|82.61|84.06|83.56|82.96|82.46|542
1737324600000|2025-01-19 22:10:00|83.13|82.63|84.21|83.71|84.24|83.74|82.41|81.91|579
1737324900000|2025-01-19 22:15:00|84.22|83.72|84.47|83.87|84.73|84.23|83.77|83.27|596
1737325200000|2025-01-19 22:20:00|84.46|83.86|84.14|83.54|84.47|83.87|83.73|83.13|283
1737325500000|2025-01-19 22:25:00|84.15|83.55|84.66|84.06|84.68|84.08|84.01|83.41|208
1737325800000|2025-01-19 22:30:00|84.65|84.05|83.78|83.18|84.65|84.05|83.78|83.18|194
1737326100000|2025-01-19 22:35:00|83.76|83.16|82.76|82.16|83.76|83.16|82.75|82.15|201
1737326400000|2025-01-19 22:40:00|82.77|82.17|83.55|82.95|83.55|82.95|82.76|82.16|256
1737326700000|2025-01-19 22:45:00|83.54|82.94|81.36|80.76|83.54|82.94|80.34|79.74|290
1737327000000|2025-01-19 22:50:00|81.35|80.75|82.34|81.74|82.68|82.08|80.77|80.17|400
1737327300000|2025-01-19 22:55:00|82.32|81.72|82.99|82.39|82.99|82.39|81.82|81.22|313
1737327600000|2025-01-19 23:00:00|82.98|82.38|82.06|81.46|82.99|82.39|81.62|81.02|461
1737327900000|2025-01-19 23:05:00|82.09|81.49|82.68|82.08|82.79|82.19|82.04|81.44|357
1737328200000|2025-01-19 23:10:00|82.67|82.07|81.46|80.86|82.67|82.07|81.37|80.77|470
1737328500000|2025-01-19 23:15:00|81.47|80.87|81.3|80.7|82.45|81.85|81.22|80.62|528
1737328800000|2025-01-19 23:20:00|81.29|80.69|81.76|81.16|82.32|81.72|81.2|80.6|384
1737329100000|2025-01-19 23:25:00|81.73|81.13|80.46|79.86|81.79|81.19|79.8|79.2|523
1737329400000|2025-01-19 23:30:00|80.39|79.79|81.77|81.17|81.82|81.22|80.01|79.41|618
1737329700000|2025-01-19 23:35:00|81.79|81.19|80.3|79.7|81.8|81.2|80.24|79.64|611
1737330000000|2025-01-19 23:40:00|80.28|79.68|81.77|81.17|81.95|81.35|80.26|79.66|672
1737330300000|2025-01-19 23:45:00|81.76|81.16|82.23|81.63|82.45|81.85|81.67|81.07|422
1737330600000|2025-01-19 23:50:00|82.22|81.62|81.58|80.98|82.22|81.62|81.55|80.95|350
1737330900000|2025-01-19 23:55:00|81.6|81|81.72|81.12|81.88|81.28|81.36|80.76|351
1737331200000|2025-01-20 00:00:00|81.71|81.11|80.29|79.69|81.79|81.19|79.54|78.94|612
1737331500000|2025-01-20 00:05:00|80.3|79.7|80.7|80.1|81.29|80.69|80.21|79.61|583
1737331800000|2025-01-20 00:10:00|80.69|80.09|80.85|80.25|81.18|80.58|80.3|79.7|584
1737332100000|2025-01-20 00:15:00|80.89|80.29|80.07|79.47|81.04|80.44|80.07|79.47|583
1737332400000|2025-01-20 00:20:00|80.04|79.44|80.73|80.13|80.84|80.24|79.59|78.99|539
1737332700000|2025-01-20 00:25:00|80.74|80.14|80.09|79.49|80.86|80.26|80.02|79.42|428
1737333000000|2025-01-20 00:30:00|80.08|79.48|80.56|79.96|80.84|80.24|79.65|79.05|539
1737333300000|2025-01-20 00:35:00|80.55|79.95|79.99|79.39|81.13|80.53|79.62|79.02|469
1737333600000|2025-01-20 00:40:00|79.97|79.37|80.79|80.19|80.94|80.34|79.62|79.02|468
1737333900000|2025-01-20 00:45:00|80.8|80.2|79.14|78.54|80.82|80.22|79.08|78.48|531
1737334200000|2025-01-20 00:50:00|79.11|78.51|79.99|79.39|80.55|79.95|79.09|78.49|521
1737334500000|2025-01-20 00:55:00|79.98|79.38|80.04|79.44|80.09|79.49|79.46|78.86|445
1737334800000|2025-01-20 01:00:00|80.06|79.46|80.38|79.78|80.98|80.38|79.92|79.32|620
1737335100000|2025-01-20 01:05:00|80.44|79.84|80.54|79.94|80.96|80.36|79.93|79.33|551
1737335400000|2025-01-20 01:10:00|80.53|79.93|80.65|80.05|80.83|80.23|80.31|79.71|499
1737335700000|2025-01-20 01:15:00|80.66|80.06|80.53|79.93|80.89|80.29|80.24|79.64|557
1737336000000|2025-01-20 01:20:00|80.52|79.92|80.37|79.77|80.66|80.06|80.03|79.43|530
1737336300000|2025-01-20 01:25:00|80.38|79.78|80.12|79.52|80.55|79.95|80.11|79.51|519
1737336600000|2025-01-20 01:30:00|80.1|79.5|80.51|79.91|80.64|80.04|79.94|79.34|495
1737336900000|2025-01-20 01:35:00|80.52|79.92|80.79|80.19|81.15|80.55|80.52|79.92|349
1737337200000|2025-01-20 01:40:00|80.78|80.18|80.16|79.56|80.83|80.23|80.08|79.48|320
1737337500000|2025-01-20 01:45:00|80.14|79.54|80.06|79.46|80.34|79.74|80.04|79.44|435
1737337800000|2025-01-20 01:50:00|80.07|79.47|80.19|79.59|80.22|79.62|79.63|79.03|397
1737338100000|2025-01-20 01:55:00|80.2|79.6|80.52|79.92|80.52|79.92|80.15|79.55|325
1737338400000|2025-01-20 02:00:00|80.53|79.93|81.39|80.79|81.48|80.88|80.36|79.76|304
1737338700000|2025-01-20 02:05:00|81.38|80.78|81.56|80.96|81.81|81.21|81.26|80.66|362
1737339000000|2025-01-20 02:10:00|81.55|80.95|81.72|81.12|81.86|81.26|81.55|80.95|331
1737339300000|2025-01-20 02:15:00|81.75|81.15|82.06|81.46|82.13|81.53|81.63|81.03|244
1737339600000|2025-01-20 02:20:00|82.08|81.48|82.7|82.1|82.72|82.12|82.01|81.41|222
1737339900000|2025-01-20 02:25:00|82.69|82.09|82.67|82.07|82.7|82.1|82.34|81.74|286
1737340200000|2025-01-20 02:30:00|82.69|82.09|82.76|82.16|82.76|82.16|82.3|81.7|304
1737340500000|2025-01-20 02:35:00|82.74|82.14|82.41|81.81|82.92|82.32|82.13|81.53|314
1737340800000|2025-01-20 02:40:00|82.4|81.8|82.37|81.77|82.73|82.13|82.05|81.45|423
1737341100000|2025-01-20 02:45:00|82.38|81.78|82.43|81.83|82.48|81.88|82.09|81.49|490
1737341400000|2025-01-20 02:50:00|82.42|81.82|82.03|81.43|82.7|82.1|81.96|81.36|415
1737341700000|2025-01-20 02:55:00|82.01|81.41|81.98|81.38|82.25|81.65|81.75|81.15|433
1737342000000|2025-01-20 03:00:00|81.97|81.37|81.92|81.32|82.04|81.44|81.56|80.96|433
1737342300000|2025-01-20 03:05:00|81.94|81.34|81.87|81.27|82.26|81.66|81.87|81.27|474
1737342600000|2025-01-20 03:10:00|81.88|81.28|82.52|81.92|82.56|81.96|81.86|81.26|320
1737342900000|2025-01-20 03:15:00|82.51|81.91|82.98|82.38|83.06|82.46|82.39|81.79|251
1737343200000|2025-01-20 03:20:00|83|82.4|82.56|81.96|83.27|82.67|82.46|81.86|359
1737343500000|2025-01-20 03:25:00|82.54|81.94|82.44|81.84|82.61|82.01|82.22|81.62|408
1737343800000|2025-01-20 03:30:00|82.45|81.85|82.81|82.21|82.82|82.22|82.39|81.79|468
1737344100000|2025-01-20 03:35:00|82.82|82.22|82.78|82.18|83.18|82.58|82.76|82.16|401
1737344400000|2025-01-20 03:40:00|82.79|82.19|82.87|82.27|83.03|82.43|82.69|82.09|331
1737344700000|2025-01-20 03:45:00|82.88|82.28|82.62|82.02|82.99|82.39|82.51|81.91|243
1737345000000|2025-01-20 03:50:00|82.61|82.01|82.75|82.15|82.79|82.19|82.5|81.9|289
1737345300000|2025-01-20 03:55:00|82.74|82.14|83.03|82.43|83.04|82.44|82.68|82.08|283
1737345600000|2025-01-20 04:00:00|83.02|82.42|82.39|81.79|83.02|82.42|82.38|81.78|334
1737345900000|2025-01-20 04:05:00|82.38|81.78|82.34|81.74|82.47|81.87|82.13|81.53|274
1737346200000|2025-01-20 04:10:00|82.35|81.75|82.56|81.96|82.78|82.18|82.3|81.7|281
1737346500000|2025-01-20 04:15:00|82.55|81.95|82.74|82.14|82.75|82.15|82.42|81.82|261
1737346800000|2025-01-20 04:20:00|82.73|82.13|82.72|82.12|83.04|82.44|82.69|82.09|237
1737347100000|2025-01-20 04:25:00|82.74|82.14|82.73|82.13|82.78|82.18|82.45|81.85|192
1737347400000|2025-01-20 04:30:00|82.72|82.12|82.71|82.11|82.81|82.21|82.49|81.89|241
1737347700000|2025-01-20 04:35:00|82.7|82.1|82.86|82.26|83.1|82.5|82.65|82.05|235
1737348000000|2025-01-20 04:40:00|82.85|82.25|83.57|82.97|83.58|82.98|82.79|82.19|295
1737348300000|2025-01-20 04:45:00|83.58|82.98|83.84|83.24|84.26|83.66|83.55|82.95|335
1737348600000|2025-01-20 04:50:00|83.85|83.25|83.57|82.97|83.87|83.27|83.51|82.91|238
1737348900000|2025-01-20 04:55:00|83.56|82.96|83.17|82.57|83.58|82.98|83.16|82.56|179
1737349200000|2025-01-20 05:00:00|83.07|82.47|83.28|82.68|83.44|82.84|82.86|82.26|221
1737349500000|2025-01-20 05:05:00|83.29|82.69|83.97|83.37|84|83.4|83.23|82.63|357
1737349800000|2025-01-20 05:10:00|83.99|83.39|83.86|83.26|84.25|83.65|83.85|83.25|468
1737350100000|2025-01-20 05:15:00|83.85|83.25|83.75|83.15|84.18|83.58|83.67|83.07|480
1737350400000|2025-01-20 05:20:00|83.76|83.16|83.43|82.83|83.79|83.19|83.33|82.73|412
1737350700000|2025-01-20 05:25:00|83.42|82.82|83.38|82.78|83.49|82.89|83.14|82.54|267
1737351000000|2025-01-20 05:30:00|83.39|82.79|82.83|82.23|83.44|82.84|82.83|82.23|289
1737351300000|2025-01-20 05:35:00|82.85|82.25|82.92|82.32|82.97|82.37|82.73|82.13|284
1737351600000|2025-01-20 05:40:00|82.91|82.31|83.31|82.71|83.32|82.72|82.91|82.31|300
1737351900000|2025-01-20 05:45:00|83.3|82.7|83.29|82.69|83.33|82.73|82.89|82.29|270
1737352200000|2025-01-20 05:50:00|83.3|82.7|83.39|82.79|83.58|82.98|83.26|82.66|255
1737352500000|2025-01-20 05:55:00|83.38|82.78|83.32|82.72|83.39|82.79|83.08|82.48|158
1737352800000|2025-01-20 06:00:00|83.35|82.75|83.69|83.09|83.84|83.24|83.33|82.73|221
1737353100000|2025-01-20 06:05:00|83.68|83.08|83.46|82.86|83.71|83.11|83.25|82.65|178
1737353400000|2025-01-20 06:10:00|83.45|82.85|83.65|83.05|83.76|83.16|83.36|82.76|189
1737353700000|2025-01-20 06:15:00|83.66|83.06|83.69|83.09|83.76|83.16|83.5|82.9|209
1737354000000|2025-01-20 06:20:00|83.7|83.1|83.57|82.97|84|83.4|83.52|82.92|279
1737354300000|2025-01-20 06:25:00|83.58|82.98|83.48|82.88|83.77|83.17|83.29|82.69|410
1737354600000|2025-01-20 06:30:00|83.47|82.87|83.23|82.63|83.52|82.92|83.09|82.49|473
1737354900000|2025-01-20 06:35:00|83.22|82.62|83.75|83.15|83.76|83.16|83.1|82.5|463
1737355200000|2025-01-20 06:40:00|83.76|83.16|84.3|83.7|84.37|83.77|83.76|83.16|387
1737355500000|2025-01-20 06:45:00|84.34|83.74|85.36|84.76|85.48|84.88|84.34|83.74|420
1737355800000|2025-01-20 06:50:00|85.38|84.78|86.56|85.96|86.71|86.11|85.35|84.75|615
1737356100000|2025-01-20 06:55:00|86.57|85.97|86.68|86.08|87.14|86.54|85.86|85.26|785
1737356400000|2025-01-20 07:00:00|86.69|86.09|88.56|87.96|88.86|88.26|86.6|86|599
1737356700000|2025-01-20 07:05:00|88.55|87.95|88.59|87.99|89.31|88.71|88.33|87.73|769
1737357000000|2025-01-20 07:10:00|88.61|88.01|89.19|88.59|89.52|88.92|88.46|87.86|683
1737357300000|2025-01-20 07:15:00|89.18|88.58|88.95|88.35|89.34|88.74|88.43|87.83|646
1737357600000|2025-01-20 07:20:00|88.94|88.34|88.14|87.54|89.07|88.47|87.9|87.3|672
1737357900000|2025-01-20 07:25:00|88.15|87.55|88.34|87.74|88.64|88.04|87.87|87.27|637
1737358200000|2025-01-20 07:30:00|88.33|87.73|87.14|86.54|88.39|87.79|87.08|86.48|563
1737358500000|2025-01-20 07:35:00|87.13|86.53|87.29|86.69|87.36|86.76|86.43|85.83|504
1737358800000|2025-01-20 07:40:00|87.28|86.68|87.34|86.74|87.45|86.85|86.82|86.22|422
1737359100000|2025-01-20 07:45:00|87.36|86.76|87.63|87.03|87.65|87.05|87.17|86.57|319
1737359400000|2025-01-20 07:50:00|87.62|87.02|87.56|86.96|87.75|87.15|87.34|86.74|353
1737359700000|2025-01-20 07:55:00|87.54|86.94|87.33|86.73|87.57|86.97|87.08|86.48|283
1737360000000|2025-01-20 08:00:00|87.34|86.74|87.5|86.9|87.62|87.02|87.04|86.44|355
1737360300000|2025-01-20 08:05:00|87.49|86.89|87.94|87.34|87.96|87.36|87.49|86.89|310
1737360600000|2025-01-20 08:10:00|87.95|87.35|88.17|87.57|88.2|87.6|87.7|87.1|299
1737360900000|2025-01-20 08:15:00|88.16|87.56|88.54|87.94|88.58|87.98|88|87.4|357
1737361200000|2025-01-20 08:20:00|88.56|87.96|88.69|88.09|88.74|88.14|88.43|87.83|353
1737361500000|2025-01-20 08:25:00|88.7|88.1|88.43|87.83|88.8|88.2|88.43|87.83|376
1737361800000|2025-01-20 08:30:00|88.36|87.76|88.44|87.84|88.49|87.89|88|87.4|424
1737362100000|2025-01-20 08:35:00|88.43|87.83|88.42|87.82|88.5|87.9|88.25|87.65|385
1737362400000|2025-01-20 08:40:00|88.43|87.83|87.9|87.3|88.48|87.88|87.86|87.26|261
1737362700000|2025-01-20 08:45:00|87.89|87.29|87.66|87.06|88.11|87.51|87.65|87.05|325
1737363000000|2025-01-20 08:50:00|87.65|87.05|87.83|87.23|87.89|87.29|87.61|87.01|271
1737363300000|2025-01-20 08:55:00|87.82|87.22|88.1|87.5|88.12|87.52|87.75|87.15|219
1737363600000|2025-01-20 09:00:00|88.09|87.49|87.73|87.13|88.18|87.58|87.52|86.92|268
1737363900000|2025-01-20 09:05:00|87.72|87.12|88.28|87.68|88.28|87.68|87.71|87.11|312
1737364200000|2025-01-20 09:10:00|88.3|87.7|88.05|87.45|88.41|87.81|87.76|87.16|274
1737364500000|2025-01-20 09:15:00|88.04|87.44|87.77|87.17|88.13|87.53|87.6|87|309
1737364800000|2025-01-20 09:20:00|87.76|87.16|87.43|86.83|87.79|87.19|87.42|86.82|250
1737365100000|2025-01-20 09:25:00|87.42|86.82|87.22|86.62|87.43|86.83|86.92|86.32|374
1737365400000|2025-01-20 09:30:00|87.23|86.63|86.78|86.18|87.36|86.76|86.66|86.06|395
1737365700000|2025-01-20 09:35:00|86.77|86.17|86.39|85.79|86.81|86.21|86.37|85.77|290
1737366000000|2025-01-20 09:40:00|86.4|85.8|86.59|85.99|86.67|86.07|86.4|85.8|277
1737366300000|2025-01-20 09:45:00|86.57|85.97|86.25|85.65|86.8|86.2|86.22|85.62|197
1737366600000|2025-01-20 09:50:00|86.23|85.63|86.44|85.84|86.44|85.84|86.11|85.51|196
1737366900000|2025-01-20 09:55:00|86.45|85.85|86.32|85.72|86.58|85.98|86.32|85.72|133
1737367200000|2025-01-20 10:00:00|86.3|85.7|86.2|85.6|86.4|85.8|86.07|85.47|180
1737367500000|2025-01-20 10:05:00|86.19|85.59|86.38|85.78|86.41|85.81|86.1|85.5|166
1737367800000|2025-01-20 10:10:00|86.39|85.79|86.45|85.85|86.75|86.15|86.35|85.75|191
1737368100000|2025-01-20 10:15:00|86.43|85.83|87.07|86.47|87.11|86.51|86.43|85.83|200
1737368400000|2025-01-20 10:20:00|87.06|86.46|87.27|86.67|87.29|86.69|86.96|86.36|184
1737368700000|2025-01-20 10:25:00|87.26|86.66|87.09|86.49|87.26|86.66|86.98|86.38|204
1737369000000|2025-01-20 10:30:00|87.11|86.51|86.49|85.89|87.15|86.55|86.49|85.89|204
1737369300000|2025-01-20 10:35:00|86.46|85.86|86.15|85.55|86.57|85.97|86.1|85.5|278
1737369600000|2025-01-20 10:40:00|86.14|85.54|86.23|85.63|86.47|85.87|86.14|85.54|194
1737369900000|2025-01-20 10:45:00|86.26|85.66|86.43|85.83|86.65|86.05|86.11|85.51|226
1737370200000|2025-01-20 10:50:00|86.45|85.85|86.31|85.71|86.81|86.21|86.3|85.7|276
1737370500000|2025-01-20 10:55:00|86.32|85.72|86.2|85.6|86.45|85.85|85.77|85.17|354
1737370800000|2025-01-20 11:00:00|86.19|85.59|86.3|85.7|86.53|85.93|86.19|85.59|265
1737371100000|2025-01-20 11:05:00|86.29|85.69|86.46|85.86|86.66|86.06|86.05|85.45|294
1737371400000|2025-01-20 11:10:00|86.47|85.87|85.87|85.27|86.49|85.89|85.81|85.21|356
1737371700000|2025-01-20 11:15:00|85.88|85.28|86.3|85.7|86.42|85.82|85.87|85.27|289
1737372000000|2025-01-20 11:20:00|86.29|85.69|86.62|86.02|86.78|86.18|86.18|85.58|445
1737372300000|2025-01-20 11:25:00|86.61|86.01|86.68|86.08|86.76|86.16|86.45|85.85|348
1737372600000|2025-01-20 11:30:00|86.69|86.09|86.48|85.88|86.75|86.15|86.48|85.88|305
1737372900000|2025-01-20 11:35:00|86.49|85.89|86.73|86.13|86.75|86.15|86.41|85.81|323
1737373200000|2025-01-20 11:40:00|86.72|86.12|86.93|86.33|86.96|86.36|86.58|85.98|232
1737373500000|2025-01-20 11:45:00|86.89|86.29|86.71|86.11|86.9|86.3|86.54|85.94|303
1737373800000|2025-01-20 11:50:00|86.7|86.1|86.87|86.27|86.99|86.39|86.68|86.08|265
1737374100000|2025-01-20 11:55:00|86.88|86.28|87.24|86.64|87.27|86.67|86.82|86.22|213
1737374400000|2025-01-20 12:00:00|87.23|86.63|87|86.4|87.49|86.89|86.97|86.37|376
1737374700000|2025-01-20 12:05:00|87.01|86.41|86.54|85.94|87.12|86.52|86.43|85.83|395
1737375000000|2025-01-20 12:10:00|86.51|85.91|85.88|85.28|86.51|85.91|85.57|84.97|449
1737375300000|2025-01-20 12:15:00|85.87|85.27|84.43|83.83|86.03|85.43|84.2|83.6|538
1737375600000|2025-01-20 12:20:00|84.42|83.82|84.85|84.25|84.86|84.26|83.65|83.05|606
1737375900000|2025-01-20 12:25:00|84.84|84.24|85.01|84.41|85.33|84.73|84.56|83.96|429
1737376200000|2025-01-20 12:30:00|85.02|84.42|85.32|84.72|85.46|84.86|84.88|84.28|360
1737376500000|2025-01-20 12:35:00|85.27|84.67|84.44|83.84|85.28|84.68|84.41|83.81|404
1737376800000|2025-01-20 12:40:00|84.45|83.85|84.54|83.94|84.78|84.18|84.21|83.61|472
1737377100000|2025-01-20 12:45:00|84.55|83.95|85.07|84.47|85.41|84.81|84.55|83.95|432
1737377400000|2025-01-20 12:50:00|85.06|84.46|85.27|84.67|85.28|84.68|84.91|84.31|339
1737377700000|2025-01-20 12:55:00|85.28|84.68|85.29|84.69|85.5|84.9|85.14|84.54|247
1737378000000|2025-01-20 13:00:00|85.31|84.71|85.59|84.99|85.69|85.09|84.97|84.37|330
1737378300000|2025-01-20 13:05:00|85.57|84.97|85.33|84.73|85.89|85.29|85.32|84.72|347
1737378600000|2025-01-20 13:10:00|85.35|84.75|85.4|84.8|85.48|84.88|84.93|84.33|380
1737378900000|2025-01-20 13:15:00|85.42|84.82|85.5|84.9|85.74|85.14|85.33|84.73|408
1737379200000|2025-01-20 13:20:00|85.49|84.89|85.84|85.24|85.94|85.34|85.36|84.76|448
1737379500000|2025-01-20 13:25:00|85.85|85.25|85.23|84.63|86.01|85.41|85.21|84.61|382
1737379800000|2025-01-20 13:30:00|85.22|84.62|85.77|85.17|85.82|85.22|85.05|84.45|566
1737380100000|2025-01-20 13:35:00|85.76|85.16|85.1|84.5|85.96|85.36|85.09|84.49|456
1737380400000|2025-01-20 13:40:00|85.09|84.49|85.15|84.55|85.36|84.76|84.86|84.26|357
1737380700000|2025-01-20 13:45:00|85.16|84.56|85.49|84.89|85.54|84.94|84.92|84.32|397
1737381000000|2025-01-20 13:50:00|85.5|84.9|85.68|85.08|85.68|85.08|85.35|84.75|373
1737381300000|2025-01-20 13:55:00|85.67|85.07|85.8|85.2|85.8|85.2|85.56|84.96|251
1737381600000|2025-01-20 14:00:00|85.79|85.19|85.62|85.02|86.15|85.55|85.57|84.97|376
1737381900000|2025-01-20 14:05:00|85.63|85.03|85.65|85.05|85.76|85.16|85.35|84.75|397
1737382200000|2025-01-20 14:10:00|85.67|85.07|85.79|85.19|85.79|85.19|85.53|84.93|262
1737382500000|2025-01-20 14:15:00|85.8|85.2|85.83|85.23|86.09|85.49|85.77|85.17|300
1737382800000|2025-01-20 14:20:00|85.84|85.24|86.01|85.41|86.12|85.52|85.78|85.18|283
1737383100000|2025-01-20 14:25:00|86.02|85.42|85.73|85.13|86.12|85.52|85.7|85.1|285
1737383400000|2025-01-20 14:30:00|85.72|85.12|86.03|85.43|86.04|85.44|85.44|84.84|366
1737383700000|2025-01-20 14:35:00|86.04|85.44|85.68|85.08|86.21|85.61|85.66|85.06|270
1737384000000|2025-01-20 14:40:00|85.67|85.07|85.87|85.27|85.94|85.34|85.62|85.02|229
1737384300000|2025-01-20 14:45:00|85.88|85.28|85.94|85.34|85.95|85.35|85.69|85.09|229
1737384600000|2025-01-20 14:50:00|85.95|85.35|85.99|85.39|86.17|85.57|85.82|85.22|280
1737384900000|2025-01-20 14:55:00|86|85.4|86.2|85.6|86.21|85.61|85.93|85.33|218
1737385200000|2025-01-20 15:00:00|86.18|85.58|85.69|85.09|86.18|85.58|85.44|84.84|340
1737385500000|2025-01-20 15:05:00|85.7|85.1|85.83|85.23|86.01|85.41|85.7|85.1|306
1737385800000|2025-01-20 15:10:00|85.84|85.24|85.87|85.27|85.91|85.31|85.49|84.89|275
1737386100000|2025-01-20 15:15:00|85.85|85.25|85.75|85.15|86.05|85.45|85.21|84.61|443
1737386400000|2025-01-20 15:20:00|85.76|85.16|85.78|85.18|85.82|85.22|85.33|84.73|337
1737386700000|2025-01-20 15:25:00|85.75|85.15|86.06|85.46|86.28|85.68|85.64|85.04|264
1737387000000|2025-01-20 15:30:00|86.05|85.45|85.35|84.75|86.05|85.45|85.29|84.69|281
1737387300000|2025-01-20 15:35:00|85.34|84.74|85.63|85.03|85.73|85.13|85.15|84.55|255
1737387600000|2025-01-20 15:40:00|85.62|85.02|85.17|84.57|85.69|85.09|85.12|84.52|257
1737387900000|2025-01-20 15:45:00|85.14|84.54|84.71|84.11|85.14|84.54|84.32|83.72|330
1737388200000|2025-01-20 15:50:00|84.73|84.13|84.84|84.24|85.02|84.42|84.56|83.96|363
1737388500000|2025-01-20 15:55:00|84.83|84.23|84.56|83.96|84.84|84.24|84.35|83.75|453
1737388800000|2025-01-20 16:00:00|84.57|83.97|84.86|84.26|85.11|84.51|84.57|83.97|519
1737389100000|2025-01-20 16:05:00|84.87|84.27|84.52|83.92|85.13|84.53|84.5|83.9|402
1737389400000|2025-01-20 16:10:00|84.51|83.91|83.87|83.27|84.69|84.09|83.27|82.67|544
1737389700000|2025-01-20 16:15:00|83.89|83.29|84.54|83.94|84.54|83.94|83.81|83.21|495
1737390000000|2025-01-20 16:20:00|84.53|83.93|84.64|84.04|84.98|84.38|84.52|83.92|356
1737390300000|2025-01-20 16:25:00|84.63|84.03|85.15|84.55|85.24|84.64|84.61|84.01|334
1737390600000|2025-01-20 16:30:00|85.13|84.53|85.15|84.55|85.26|84.66|84.79|84.19|236
1737390900000|2025-01-20 16:35:00|85.17|84.57|85.83|85.23|85.88|85.28|85.17|84.57|204
1737391200000|2025-01-20 16:40:00|85.86|85.26|85.73|85.13|86.2|85.6|85.71|85.11|210
1737391500000|2025-01-20 16:45:00|85.72|85.12|86.04|85.44|86.23|85.63|85.64|85.04|220
1737391800000|2025-01-20 16:50:00|86.06|85.46|86.11|85.51|86.18|85.58|85.84|85.24|233
1737392100000|2025-01-20 16:55:00|86.1|85.5|86.33|85.73|86.46|85.86|85.99|85.39|180
1737392400000|2025-01-20 17:00:00|86.31|85.71|85.1|84.5|86.36|85.76|85.1|84.5|263
1737392700000|2025-01-20 17:05:00|84.99|84.39|85.22|84.62|85.27|84.67|83.23|82.63|605
1737393000000|2025-01-20 17:10:00|85.24|84.64|84.61|84.01|85.62|85.02|84.45|83.85|637
1737393300000|2025-01-20 17:15:00|84.6|84|84.54|83.94|85.32|84.72|84.43|83.83|517
1737393600000|2025-01-20 17:20:00|84.53|83.93|85.2|84.6|85.57|84.97|84.44|83.84|517
1737393900000|2025-01-20 17:25:00|85.17|84.57|84.52|83.92|85.39|84.79|84.5|83.9|356
1737394200000|2025-01-20 17:30:00|84.51|83.91|84.12|83.52|85.03|84.43|83.86|83.26|458
1737394500000|2025-01-20 17:35:00|84.13|83.53|81.93|81.33|84.51|83.91|81.93|81.33|557
1737394800000|2025-01-20 17:40:00|81.94|81.34|81.19|80.59|82.79|82.19|80.69|80.09|751
1737395100000|2025-01-20 17:45:00|81.18|80.58|82.25|81.65|82.55|81.95|80.8|80.2|843
1737395400000|2025-01-20 17:50:00|82.24|81.64|83.53|82.93|83.54|82.94|82.05|81.45|686
1737395700000|2025-01-20 17:55:00|83.48|82.88|82.53|81.93|83.48|82.88|82.21|81.61|664
1737396000000|2025-01-20 18:00:00|82.52|81.92|82.9|82.3|83.13|82.53|82.14|81.54|633
1737396300000|2025-01-20 18:05:00|82.91|82.31|83.43|82.83|83.43|82.83|82.31|81.71|477
1737396600000|2025-01-20 18:10:00|83.5|82.9|83.37|82.77|83.58|82.98|83.13|82.53|479
1737396900000|2025-01-20 18:15:00|83.36|82.76|82.81|82.21|83.42|82.82|82.63|82.03|557
1737397200000|2025-01-20 18:20:00|82.8|82.2|83.36|82.76|83.42|82.82|82.7|82.1|312
1737397500000|2025-01-20 18:25:00|83.38|82.78|83.25|82.65|83.42|82.82|83.09|82.49|319
1737397800000|2025-01-20 18:30:00|83.26|82.66|83.1|82.5|83.58|82.98|82.99|82.39|459
1737398100000|2025-01-20 18:35:00|83.12|82.52|83.48|82.88|83.78|83.18|83.09|82.49|313
1737398400000|2025-01-20 18:40:00|83.47|82.87|83.69|83.09|83.73|83.13|83.38|82.78|251
1737398700000|2025-01-20 18:45:00|83.68|83.08|83.7|83.1|84.06|83.46|83.66|83.06|252
1737399000000|2025-01-20 18:50:00|83.67|83.07|84.16|83.56|84.16|83.56|83.56|82.96|283
1737399300000|2025-01-20 18:55:00|84.15|83.55|84.14|83.54|84.35|83.75|84.07|83.47|238
1737399600000|2025-01-20 19:00:00|84.16|83.56|83.56|82.96|84.28|83.68|83.47|82.87|499
1737399900000|2025-01-20 19:05:00|83.57|82.97|83.56|82.96|83.7|83.1|83.19|82.59|390
1737400200000|2025-01-20 19:10:00|83.57|82.97|83.84|83.24|83.88|83.28|83.46|82.86|313
1737400500000|2025-01-20 19:15:00|83.85|83.25|83.57|82.97|84.08|83.48|83.54|82.94|364
1737400800000|2025-01-20 19:20:00|83.58|82.98|83.77|83.17|83.78|83.18|83.34|82.74|357
1737401100000|2025-01-20 19:25:00|83.78|83.18|83.68|83.08|84.13|83.53|83.61|83.01|282
1737401400000|2025-01-20 19:30:00|83.7|83.1|83.65|83.05|83.72|83.12|83.19|82.59|344
1737401700000|2025-01-20 19:35:00|83.64|83.04|83.84|83.24|84.07|83.47|83.54|82.94|372
1737402000000|2025-01-20 19:40:00|83.85|83.25|83.58|82.98|83.89|83.29|83.56|82.96|311
1737402300000|2025-01-20 19:45:00|83.59|82.99|83.66|83.06|84.14|83.54|83.57|82.97|388
1737402600000|2025-01-20 19:50:00|83.65|83.05|83.74|83.14|83.92|83.32|83.63|83.03|338
1737402900000|2025-01-20 19:55:00|83.73|83.13|83.67|83.07|84.06|83.46|83.64|83.04|376
1737403200000|2025-01-20 20:00:00|83.68|83.08|83.27|82.67|83.68|83.08|83.27|82.67|399
1737403500000|2025-01-20 20:05:00|83.26|82.66|83.42|82.82|83.53|82.93|83.14|82.54|358
1737403800000|2025-01-20 20:10:00|83.43|82.83|83.18|82.58|83.51|82.91|83.03|82.43|319
1737404100000|2025-01-20 20:15:00|83.19|82.59|82.99|82.39|83.23|82.63|82.73|82.13|348
1737404400000|2025-01-20 20:20:00|82.97|82.37|83.13|82.53|83.25|82.65|82.85|82.25|304
1737404700000|2025-01-20 20:25:00|83.14|82.54|83.13|82.53|83.47|82.87|83.02|82.42|195
1737405000000|2025-01-20 20:30:00|83.12|82.52|83.84|83.24|83.92|83.32|83.12|82.52|297
1737405300000|2025-01-20 20:35:00|83.85|83.25|83.84|83.24|83.95|83.35|83.65|83.05|268
1737405600000|2025-01-20 20:40:00|83.83|83.23|83.67|83.07|83.87|83.27|83.61|83.01|259
1737405900000|2025-01-20 20:45:00|83.68|83.08|83.69|83.09|83.94|83.34|83.51|82.91|209
1737406200000|2025-01-20 20:50:00|83.72|83.12|83.56|82.96|83.76|83.16|83.51|82.91|284
1737406500000|2025-01-20 20:55:00|83.55|82.95|83.33|82.73|83.59|82.99|83.31|82.71|193
1737406800000|2025-01-20 21:00:00|83.32|82.72|83.48|82.88|83.55|82.95|83.16|82.56|275
1737407100000|2025-01-20 21:05:00|83.47|82.87|83.23|82.63|83.55|82.95|83.11|82.51|232
1737407400000|2025-01-20 21:10:00|83.21|82.61|83.4|82.8|83.42|82.82|83.18|82.58|165
1737407700000|2025-01-20 21:15:00|83.41|82.81|83.53|82.93|83.57|82.97|83.3|82.7|208
1737408000000|2025-01-20 21:20:00|83.55|82.95|83.65|83.05|83.84|83.24|83.55|82.95|176
1737408300000|2025-01-20 21:25:00|83.64|83.04|83.39|82.79|83.71|83.11|83.31|82.71|176
1737408600000|2025-01-20 21:30:00|83.4|82.8|83.2|82.6|83.65|83.05|83.18|82.58|327
1737408900000|2025-01-20 21:35:00|83.19|82.59|82.87|82.27|83.33|82.73|82.71|82.11|221
1737409200000|2025-01-20 21:40:00|82.86|82.26|82.6|82|82.95|82.35|82.56|81.96|213
1737409500000|2025-01-20 21:45:00|82.59|81.99|82.47|81.87|82.61|82.01|82.19|81.59|299
1737409800000|2025-01-20 21:50:00|82.48|81.88|82.04|81.44|82.51|81.91|82|81.4|332
1737410100000|2025-01-20 21:55:00|82.05|81.45|81.91|81.31|82.08|81.48|81.84|81.24|277
1737410400000|2025-01-20 22:00:00|81.9|81.3|81.18|80.58|81.93|81.33|81.11|80.51|433
1737410700000|2025-01-20 22:05:00|81.16|80.56|81.69|81.09|82.03|81.43|81.15|80.55|478
1737411000000|2025-01-20 22:10:00|81.68|81.08|81.89|81.29|81.97|81.37|81.68|81.08|281
1737411300000|2025-01-20 22:15:00|81.91|81.31|82.26|81.66|82.57|81.97|81.9|81.3|352
1737411600000|2025-01-20 22:20:00|82.27|81.67|82.22|81.62|82.27|81.67|81.98|81.38|128
1737411900000|2025-01-20 22:25:00|82.23|81.63|82.7|82.1|82.71|82.11|82.23|81.63|119
1737412200000|2025-01-20 22:30:00|82.71|82.11|82.96|82.36|82.96|82.36|82.57|81.97|177
1737412500000|2025-01-20 22:35:00|82.97|82.37|82.83|82.23|83.08|82.48|82.77|82.17|265
1737412800000|2025-01-20 22:40:00|82.85|82.25|82.99|82.39|83.01|82.41|82.77|82.17|139
1737413100000|2025-01-20 22:45:00|83|82.4|83.29|82.69|83.3|82.7|82.99|82.39|55
1737413400000|2025-01-20 22:50:00|83.3|82.7|83.43|82.83|83.51|82.91|83.29|82.69|89
1737413700000|2025-01-20 22:55:00|83.45|82.85|83.48|82.88|83.58|82.98|83.35|82.75|131
1737414000000|2025-01-20 23:00:00|83.31|82.71|83.17|82.57|83.36|82.76|82.93|82.33|226
1737414300000|2025-01-20 23:05:00|83.18|82.58|83.25|82.65|83.39|82.79|83.03|82.43|146
1737414600000|2025-01-20 23:10:00|83.26|82.66|82.83|82.23|83.26|82.66|82.73|82.13|177
1737414900000|2025-01-20 23:15:00|82.82|82.22|82.98|82.38|82.99|82.39|82.49|81.89|326
1737415200000|2025-01-20 23:20:00|82.99|82.39|83.18|82.58|83.19|82.59|82.94|82.34|220
1737415500000|2025-01-20 23:25:00|83.17|82.57|83.22|82.62|83.26|82.66|83.1|82.5|202
1737415800000|2025-01-20 23:30:00|83.23|82.63|83.04|82.44|83.27|82.67|82.76|82.16|271
1737416100000|2025-01-20 23:35:00|83.05|82.45|83.24|82.64|83.27|82.67|82.96|82.36|232
1737416400000|2025-01-20 23:40:00|83.23|82.63|83.41|82.81|83.45|82.85|83.12|82.52|139
1737416700000|2025-01-20 23:45:00|83.4|82.8|82.55|81.95|83.4|82.8|82.53|81.93|435
1737417000000|2025-01-20 23:50:00|82.54|81.94|82.42|81.82|82.86|82.26|82.35|81.75|261
1737417300000|2025-01-20 23:55:00|82.41|81.81|82.63|82.03|82.74|82.14|82.23|81.63|199
1737417600000|2025-01-21 00:00:00|82.62|82.02|82.03|81.43|82.84|82.24|82|81.4|264
1737417900000|2025-01-21 00:05:00|82.02|81.42|82.11|81.51|82.34|81.74|81.93|81.33|338
1737418200000|2025-01-21 00:10:00|82.12|81.52|82.67|82.07|82.67|82.07|82.11|81.51|250
1737418500000|2025-01-21 00:15:00|82.66|82.06|82.4|81.8|82.73|82.13|82.28|81.68|263
1737418800000|2025-01-21 00:20:00|82.41|81.81|82.13|81.53|82.74|82.14|82.1|81.5|267
1737419100000|2025-01-21 00:25:00|82.17|81.57|81.94|81.34|82.26|81.66|81.84|81.24|254
1737419400000|2025-01-21 00:30:00|81.92|81.32|82.21|81.61|82.27|81.67|81.51|80.91|449
1737419700000|2025-01-21 00:35:00|82.2|81.6|82.36|81.76|82.55|81.95|82.08|81.48|203
1737420000000|2025-01-21 00:40:00|82.38|81.78|82.38|81.78|82.7|82.1|82.25|81.65|293
1737420300000|2025-01-21 00:45:00|82.37|81.77|82.58|81.98|82.68|82.08|82.27|81.67|393
1737420600000|2025-01-21 00:50:00|82.57|81.97|81.3|80.7|82.57|81.97|81.3|80.7|423
1737420900000|2025-01-21 00:55:00|81.31|80.71|81.16|80.56|81.62|81.02|81.09|80.49|339
1737421200000|2025-01-21 01:00:00|81.17|80.57|81.63|81.03|81.76|81.16|81.06|80.46|344
1737421500000|2025-01-21 01:05:00|81.68|81.08|81.81|81.21|82.01|81.41|81.47|80.87|259
1737421800000|2025-01-21 01:10:00|81.82|81.22|81.76|81.16|82.03|81.43|81.54|80.94|262
1737422100000|2025-01-21 01:15:00|81.77|81.17|81.63|81.03|81.87|81.27|81.25|80.65|243
1737422400000|2025-01-21 01:20:00|81.61|81.01|81.21|80.61|81.64|81.04|81.19|80.59|224
1737422700000|2025-01-21 01:25:00|81.2|80.6|80.54|79.94|81.2|80.6|80.47|79.87|417
1737423000000|2025-01-21 01:30:00|80.53|79.93|80.48|79.88|80.78|80.18|80.07|79.47|322
1737423300000|2025-01-21 01:35:00|80.47|79.87|80.62|80.02|81.1|80.5|80.42|79.82|336
1737423600000|2025-01-21 01:40:00|80.61|80.01|80.76|80.16|81.07|80.47|80.52|79.92|289
1737423900000|2025-01-21 01:45:00|80.74|80.14|81.01|80.41|81.07|80.47|80.56|79.96|293
1737424200000|2025-01-21 01:50:00|81.05|80.45|81.35|80.75|81.35|80.75|80.88|80.28|260
1737424500000|2025-01-21 01:55:00|81.34|80.74|80.84|80.24|81.56|80.96|80.83|80.23|277
1737424800000|2025-01-21 02:00:00|80.83|80.23|80.44|79.84|80.89|80.29|80.24|79.64|316
1737425100000|2025-01-21 02:05:00|80.43|79.83|80.23|79.63|80.53|79.93|80.08|79.48|361
1737425400000|2025-01-21 02:10:00|80.24|79.64|80.85|80.25|80.94|80.34|80.24|79.64|284
1737425700000|2025-01-21 02:15:00|80.84|80.24|80.57|79.97|80.84|80.24|80.3|79.7|252
1737426000000|2025-01-21 02:20:00|80.56|79.96|80.19|79.59|80.74|80.14|80.19|79.59|240
1737426300000|2025-01-21 02:25:00|80.18|79.58|80.35|79.75|80.72|80.12|79.9|79.3|309
1737426600000|2025-01-21 02:30:00|80.3|79.7|80.53|79.93|80.56|79.96|79.98|79.38|286
1737426900000|2025-01-21 02:35:00|80.54|79.94|80.46|79.86|80.85|80.25|80.26|79.66|262
1737427200000|2025-01-21 02:40:00|80.47|79.87|79.97|79.37|80.5|79.9|79.82|79.22|257
1737427500000|2025-01-21 02:45:00|80.04|79.44|80.31|79.71|80.31|79.71|79.63|79.03|349
1737427800000|2025-01-21 02:50:00|80.32|79.72|80.56|79.96|80.75|80.15|80.31|79.71|269
1737428100000|2025-01-21 02:55:00|80.55|79.95|80.86|80.26|80.87|80.27|80.43|79.83|181
1737428400000|2025-01-21 03:00:00|80.81|80.21|80.8|80.2|80.85|80.25|80.44|79.84|291
1737428700000|2025-01-21 03:05:00|80.82|80.22|80.81|80.21|80.93|80.33|80.55|79.95|315
1737429000000|2025-01-21 03:10:00|80.8|80.2|80.9|80.3|81.13|80.53|80.76|80.16|302
1737429300000|2025-01-21 03:15:00|80.89|80.29|80.82|80.22|80.89|80.29|80.49|79.89|263
1737429600000|2025-01-21 03:20:00|80.84|80.24|81.05|80.45|81.17|80.57|80.71|80.11|345
1737429900000|2025-01-21 03:25:00|81.08|80.48|80.6|80|81.13|80.53|80.52|79.92|282
1737430200000|2025-01-21 03:30:00|80.59|79.99|80.46|79.86|80.65|80.05|80.3|79.7|365
1737430500000|2025-01-21 03:35:00|80.45|79.85|80.6|80|80.66|80.06|80.16|79.56|301
1737430800000|2025-01-21 03:40:00|80.59|79.99|80.85|80.25|80.85|80.25|80.59|79.99|174
1737431100000|2025-01-21 03:45:00|80.84|80.24|80.78|80.18|80.86|80.26|80.47|79.87|260
1737431400000|2025-01-21 03:50:00|80.77|80.17|81|80.4|81.01|80.41|80.67|80.07|253
1737431700000|2025-01-21 03:55:00|81.01|80.41|80.86|80.26|81.1|80.5|80.76|80.16|158
1737432000000|2025-01-21 04:00:00|80.85|80.25|80.32|79.72|80.85|80.25|80.32|79.72|250
1737432300000|2025-01-21 04:05:00|80.33|79.73|79.87|79.27|80.33|79.73|79.86|79.26|207
1737432600000|2025-01-21 04:10:00|79.89|79.29|80.29|79.69|80.31|79.71|79.84|79.24|190
1737432900000|2025-01-21 04:15:00|80.3|79.7|80.36|79.76|80.57|79.97|80.27|79.67|177
1737433200000|2025-01-21 04:20:00|80.37|79.77|80.34|79.74|80.45|79.85|80.09|79.49|162
1737433500000|2025-01-21 04:25:00|80.33|79.73|80.19|79.59|80.57|79.97|80.16|79.56|192
1737433800000|2025-01-21 04:30:00|80.18|79.58|79.6|79|80.18|79.58|79.54|78.94|322
1737434100000|2025-01-21 04:35:00|79.62|79.02|79.69|79.09|79.83|79.23|79.43|78.83|432
1737434400000|2025-01-21 04:40:00|79.7|79.1|79.85|79.25|79.93|79.33|79.7|79.1|332
1737434700000|2025-01-21 04:45:00|79.86|79.26|80.05|79.45|80.1|79.5|79.77|79.17|329
1737435000000|2025-01-21 04:50:00|80.03|79.43|80.21|79.61|80.22|79.62|79.99|79.39|177
1737435300000|2025-01-21 04:55:00|80.2|79.6|80.79|80.19|80.81|80.21|80.2|79.6|98
1737435600000|2025-01-21 05:00:00|80.78|80.18|80.42|79.82|80.9|80.3|80.41|79.81|258
1737435900000|2025-01-21 05:05:00|80.43|79.83|80.67|80.07|80.79|80.19|80.41|79.81|163
1737436200000|2025-01-21 05:10:00|80.66|80.06|80.91|80.31|80.92|80.32|80.63|80.03|170
1737436500000|2025-01-21 05:15:00|80.9|80.3|80.79|80.19|80.94|80.34|80.72|80.12|276
1737436800000|2025-01-21 05:20:00|80.78|80.18|80.72|80.12|80.82|80.22|80.61|80.01|299
1737437100000|2025-01-21 05:25:00|80.74|80.14|80.67|80.07|80.79|80.19|80.57|79.97|183
1737437400000|2025-01-21 05:30:00|80.68|80.08|80.09|79.49|80.72|80.12|80.06|79.46|286
1737437700000|2025-01-21 05:35:00|80.08|79.48|80.34|79.74|80.54|79.94|80.06|79.46|249
1737438000000|2025-01-21 05:40:00|80.35|79.75|80.14|79.54|80.38|79.78|80.02|79.42|198
1737438300000|2025-01-21 05:45:00|80.16|79.56|79.91|79.31|80.32|79.72|79.91|79.31|257
1737438600000|2025-01-21 05:50:00|79.9|79.3|80.06|79.46|80.06|79.46|79.66|79.06|210
1737438900000|2025-01-21 05:55:00|80.05|79.45|79.74|79.14|80.08|79.48|79.71|79.11|197
1737439200000|2025-01-21 06:00:00|79.75|79.15|80.2|79.6|80.28|79.68|79.42|78.82|240
1737439500000|2025-01-21 06:05:00|80.19|79.59|80.6|80|80.62|80.02|80.19|79.59|186
1737439800000|2025-01-21 06:10:00|80.59|79.99|80.6|80|80.6|80|80.37|79.77|186
1737440100000|2025-01-21 06:15:00|80.65|80.05|80.6|80|80.9|80.3|80.5|79.9|209
1737440400000|2025-01-21 06:20:00|80.58|79.98|80.59|79.99|80.73|80.13|80.4|79.8|178
1737440700000|2025-01-21 06:25:00|80.6|80|80.41|79.81|80.69|80.09|80.32|79.72|148
1737441000000|2025-01-21 06:30:00|80.42|79.82|80.53|79.93|80.6|80|80.2|79.6|226
1737441300000|2025-01-21 06:35:00|80.55|79.95|80.12|79.52|80.59|79.99|80.1|79.5|256
1737441600000|2025-01-21 06:40:00|80.11|79.51|79.95|79.35|80.14|79.54|79.88|79.28|262
1737441900000|2025-01-21 06:45:00|79.96|79.36|80.17|79.57|80.36|79.76|79.93|79.33|346
1737442200000|2025-01-21 06:50:00|80.16|79.56|80.55|79.95|80.57|79.97|80.07|79.47|269
1737442500000|2025-01-21 06:55:00|80.56|79.96|80.52|79.92|80.74|80.14|80.5|79.9|194
1737442800000|2025-01-21 07:00:00|80.51|79.91|80.69|80.09|80.73|80.13|80.22|79.62|297
1737443100000|2025-01-21 07:05:00|80.7|80.1|80.69|80.09|80.82|80.22|80.54|79.94|350
1737443400000|2025-01-21 07:10:00|80.67|80.07|80.69|80.09|80.86|80.26|80.5|79.9|328
1737443700000|2025-01-21 07:15:00|80.7|80.1|80.92|80.32|81.02|80.42|80.7|80.1|255
1737444000000|2025-01-21 07:20:00|80.91|80.31|81.26|80.66|81.27|80.67|80.84|80.24|295
1737444300000|2025-01-21 07:25:00|81.27|80.67|81.23|80.63|81.27|80.67|81.08|80.48|205
1737444600000|2025-01-21 07:30:00|81.22|80.62|81.33|80.73|81.41|80.81|81.09|80.49|274
1737444900000|2025-01-21 07:35:00|81.32|80.72|81.14|80.54|81.42|80.82|81.14|80.54|195
1737445200000|2025-01-21 07:40:00|81.13|80.53|81.33|80.73|81.33|80.73|81|80.4|198
1737445500000|2025-01-21 07:45:00|81.34|80.74|81.27|80.67|81.54|80.94|81.25|80.65|205
1737445800000|2025-01-21 07:50:00|81.24|80.64|80.81|80.21|81.25|80.65|80.8|80.2|274
1737446100000|2025-01-21 07:55:00|80.83|80.23|81.01|80.41|81.07|80.47|80.82|80.22|169
1737446400000|2025-01-21 08:00:00|81|80.4|80.6|80|81.02|80.42|80.52|79.92|200
1737446700000|2025-01-21 08:05:00|80.61|80.01|81.23|80.63|81.3|80.7|80.57|79.97|209
1737447000000|2025-01-21 08:10:00|81.26|80.66|81.38|80.78|81.49|80.89|81.13|80.53|241
1737447300000|2025-01-21 08:15:00|81.37|80.77|81.6|81|81.62|81.02|81.26|80.66|276
1737447600000|2025-01-21 08:20:00|81.59|80.99|81.52|80.92|81.73|81.13|81.34|80.74|169
1737447900000|2025-01-21 08:25:00|81.51|80.91|81.44|80.84|81.78|81.18|81.36|80.76|141
1737448200000|2025-01-21 08:30:00|81.43|80.83|81.18|80.58|81.43|80.83|80.95|80.35|205
1737448500000|2025-01-21 08:35:00|81.19|80.59|81.3|80.7|81.39|80.79|81.06|80.46|328
1737448800000|2025-01-21 08:40:00|81.29|80.69|80.85|80.25|81.33|80.73|80.82|80.22|261
1737449100000|2025-01-21 08:45:00|80.84|80.24|81.08|80.48|81.08|80.48|80.72|80.12|266
1737449400000|2025-01-21 08:50:00|81.09|80.49|81.12|80.52|81.29|80.69|81.02|80.42|304
1737449700000|2025-01-21 08:55:00|81.13|80.53|81.44|80.84|81.44|80.84|81.12|80.52|218
1737450000000|2025-01-21 09:00:00|81.43|80.83|81.78|81.18|81.85|81.25|81.34|80.74|322
1737450300000|2025-01-21 09:05:00|81.77|81.17|82.33|81.73|82.39|81.79|81.77|81.17|353
1737450600000|2025-01-21 09:10:00|82.32|81.72|81.78|81.18|82.32|81.72|81.76|81.16|275
1737450900000|2025-01-21 09:15:00|81.79|81.19|81.79|81.19|82.08|81.48|81.7|81.1|294
1737451200000|2025-01-21 09:20:00|81.8|81.2|81.62|81.02|82.02|81.42|81.54|80.94|194
1737451500000|2025-01-21 09:25:00|81.61|81.01|81.68|81.08|81.69|81.09|81.34|80.74|224
1737451800000|2025-01-21 09:30:00|81.7|81.1|81.37|80.77|81.96|81.36|81.37|80.77|317
1737452100000|2025-01-21 09:35:00|81.36|80.76|81.49|80.89|81.71|81.11|81.22|80.62|393
1737452400000|2025-01-21 09:40:00|81.48|80.88|81.46|80.86|81.56|80.96|81.25|80.65|277
1737452700000|2025-01-21 09:45:00|81.44|80.84|81.67|81.07|81.84|81.24|81.41|80.81|217
1737453000000|2025-01-21 09:50:00|81.66|81.06|81.61|81.01|81.87|81.27|81.6|81|184
1737453300000|2025-01-21 09:55:00|81.6|81|81.88|81.28|81.9|81.3|81.6|81|138
1737453600000|2025-01-21 10:00:00|81.87|81.27|82.4|81.8|82.42|81.82|81.87|81.27|295
1737453900000|2025-01-21 10:05:00|82.39|81.79|82.42|81.82|82.46|81.86|82.15|81.55|324
1737454200000|2025-01-21 10:10:00|82.43|81.83|82.94|82.34|83.16|82.56|82.41|81.81|332
1737454500000|2025-01-21 10:15:00|82.93|82.33|82.76|82.16|83|82.4|82.73|82.13|303
1737454800000|2025-01-21 10:20:00|82.78|82.18|82.77|82.17|82.91|82.31|82.72|82.12|270
1737455100000|2025-01-21 10:25:00|82.78|82.18|83.09|82.49|83.14|82.54|82.74|82.14|327
1737455400000|2025-01-21 10:30:00|83.1|82.5|83.24|82.64|83.29|82.69|82.86|82.26|236
1737455700000|2025-01-21 10:35:00|83.23|82.63|83.18|82.58|83.29|82.69|83.01|82.41|250
1737456000000|2025-01-21 10:40:00|83.19|82.59|82.86|82.26|83.3|82.7|82.82|82.22|147
1737456300000|2025-01-21 10:45:00|82.85|82.25|82.86|82.26|82.93|82.33|82.67|82.07|148
1737456600000|2025-01-21 10:50:00|82.85|82.25|83.18|82.58|83.18|82.58|82.81|82.21|191
1737456900000|2025-01-21 10:55:00|83.17|82.57|83.06|82.46|83.24|82.64|82.96|82.36|118
1737457200000|2025-01-21 11:00:00|83.05|82.45|82.88|82.28|83.05|82.45|82.75|82.15|205
1737457500000|2025-01-21 11:05:00|82.89|82.29|82.73|82.13|82.94|82.34|82.68|82.08|121
1737457800000|2025-01-21 11:10:00|82.74|82.14|82.98|82.38|83.02|82.42|82.74|82.14|159
1737458100000|2025-01-21 11:15:00|82.99|82.39|82.93|82.33|83.13|82.53|82.79|82.19|190
1737458400000|2025-01-21 11:20:00|82.92|82.32|82.76|82.16|83|82.4|82.66|82.06|241
1737458700000|2025-01-21 11:25:00|82.75|82.15|83.11|82.51|83.36|82.76|82.64|82.04|368
1737459000000|2025-01-21 11:30:00|83.1|82.5|82.86|82.26|83.21|82.61|82.81|82.21|356
1737459300000|2025-01-21 11:35:00|82.81|82.21|83.13|82.53|83.3|82.7|82.81|82.21|302
1737459600000|2025-01-21 11:40:00|83.14|82.54|83.22|82.62|83.42|82.82|82.99|82.39|225
1737459900000|2025-01-21 11:45:00|83.18|82.58|83.23|82.63|83.28|82.68|82.82|82.22|297
1737460200000|2025-01-21 11:50:00|83.22|82.62|83.53|82.93|83.55|82.95|83.19|82.59|264
1737460500000|2025-01-21 11:55:00|83.54|82.94|83.58|82.98|83.68|83.08|83.38|82.78|227
1737460800000|2025-01-21 12:00:00|83.6|83|83.48|82.88|83.8|83.2|83.44|82.84|271
1737461100000|2025-01-21 12:05:00|83.45|82.85|83.53|82.93|83.66|83.06|83.31|82.71|213
1737461400000|2025-01-21 12:10:00|83.52|82.92|83.96|83.36|84.02|83.42|83.48|82.88|259
1737461700000|2025-01-21 12:15:00|83.93|83.33|84.76|84.16|84.8|84.2|83.9|83.3|273
1737462000000|2025-01-21 12:20:00|84.77|84.17|84.93|84.33|85.13|84.53|84.54|83.94|364
1737462300000|2025-01-21 12:25:00|84.89|84.29|84.78|84.18|85.03|84.43|84.68|84.08|213
1737462600000|2025-01-21 12:30:00|84.79|84.19|84.3|83.7|84.87|84.27|84.27|83.67|332
1737462900000|2025-01-21 12:35:00|84.29|83.69|84.4|83.8|84.55|83.95|84.21|83.61|189
1737463200000|2025-01-21 12:40:00|84.43|83.83|84.47|83.87|84.57|83.97|84.38|83.78|202
1737463500000|2025-01-21 12:45:00|84.48|83.88|84.09|83.49|84.48|83.88|84.05|83.45|217
1737463800000|2025-01-21 12:50:00|84.08|83.48|84.01|83.41|84.15|83.55|83.84|83.24|177
1737464100000|2025-01-21 12:55:00|84.05|83.45|83.96|83.36|84.15|83.55|83.95|83.35|159
1737464400000|2025-01-21 13:00:00|83.97|83.37|84.06|83.46|84.33|83.73|83.96|83.36|194
1737464700000|2025-01-21 13:05:00|84.07|83.47|83.72|83.12|84.08|83.48|83.59|82.99|158
1737465000000|2025-01-21 13:10:00|83.69|83.09|83.94|83.34|83.99|83.39|83.69|83.09|191
1737465300000|2025-01-21 13:15:00|83.93|83.33|84.33|83.73|84.45|83.85|83.93|83.33|255
1737465600000|2025-01-21 13:20:00|84.32|83.72|84|83.4|84.32|83.72|83.96|83.36|222
1737465900000|2025-01-21 13:25:00|83.99|83.39|83.66|83.06|84.09|83.49|83.59|82.99|194
1737466200000|2025-01-21 13:30:00|83.63|83.03|83.68|83.08|83.71|83.11|83.42|82.82|239
1737466500000|2025-01-21 13:35:00|83.67|83.07|83.43|82.83|83.78|83.18|83.27|82.67|209
1737466800000|2025-01-21 13:40:00|83.42|82.82|83.58|82.98|83.59|82.99|83.25|82.65|257
1737467100000|2025-01-21 13:45:00|83.57|82.97|83.78|83.18|83.84|83.24|83.54|82.94|181
1737467400000|2025-01-21 13:50:00|83.77|83.17|83.57|82.97|83.77|83.17|83.37|82.77|172
1737467700000|2025-01-21 13:55:00|83.58|82.98|83.57|82.97|83.69|83.09|83.44|82.84|171
1737468000000|2025-01-21 14:00:00|83.58|82.98|83.39|82.79|83.6|83|83.21|82.61|167
1737468300000|2025-01-21 14:05:00|83.38|82.78|83.08|82.48|83.58|82.98|83.06|82.46|187
1737468600000|2025-01-21 14:10:00|83.07|82.47|83.47|82.87|83.56|82.96|83.01|82.41|152
1737468900000|2025-01-21 14:15:00|83.49|82.89|83.57|82.97|83.72|83.12|83.47|82.87|201
1737469200000|2025-01-21 14:20:00|83.56|82.96|83.94|83.34|84|83.4|83.55|82.95|207
1737469500000|2025-01-21 14:25:00|83.95|83.35|84.14|83.54|84.16|83.56|83.85|83.25|227
1737469800000|2025-01-21 14:30:00|84.15|83.55|83.29|82.69|84.18|83.58|83.29|82.69|370
1737470100000|2025-01-21 14:35:00|83.28|82.68|82.82|82.22|83.28|82.68|82.72|82.12|554
1737470400000|2025-01-21 14:40:00|82.81|82.21|83.1|82.5|83.24|82.64|82.53|81.93|418
1737470700000|2025-01-21 14:45:00|83.08|82.48|82.93|82.33|83.33|82.73|82.63|82.03|434
1737471000000|2025-01-21 14:50:00|82.94|82.34|82.74|82.14|83.13|82.53|82.63|82.03|355
1737471300000|2025-01-21 14:55:00|82.75|82.15|82.58|81.98|82.95|82.35|82.33|81.73|377
1737471600000|2025-01-21 15:00:00|82.57|81.97|82.46|81.86|82.97|82.37|82.44|81.84|404
1737471900000|2025-01-21 15:05:00|82.45|81.85|82.57|81.97|82.68|82.08|82.09|81.49|480
1737472200000|2025-01-21 15:10:00|82.53|81.93|82.35|81.75|82.67|82.07|82.06|81.46|505
1737472500000|2025-01-21 15:15:00|82.36|81.76|82.92|82.32|82.97|82.37|82.31|81.71|323
1737472800000|2025-01-21 15:20:00|82.96|82.36|83.12|82.52|83.23|82.63|82.78|82.18|249
1737473100000|2025-01-21 15:25:00|83.15|82.55|83.32|82.72|83.39|82.79|83.13|82.53|244
1737473400000|2025-01-21 15:30:00|83.33|82.73|83.23|82.63|83.43|82.83|83.13|82.53|263
1737473700000|2025-01-21 15:35:00|83.22|82.62|83.08|82.48|83.22|82.62|82.86|82.26|294
1737474000000|2025-01-21 15:40:00|83.09|82.49|83.3|82.7|83.54|82.94|83.08|82.48|174
1737474300000|2025-01-21 15:45:00|83.29|82.69|83.11|82.51|83.29|82.69|83|82.4|264
1737474600000|2025-01-21 15:50:00|83.1|82.5|83.16|82.56|83.2|82.6|82.88|82.28|227
1737474900000|2025-01-21 15:55:00|83.17|82.57|83.23|82.63|83.36|82.76|83.1|82.5|157
1737475200000|2025-01-21 16:00:00|83.21|82.61|83.08|82.48|83.29|82.69|82.99|82.39|224
1737475500000|2025-01-21 16:05:00|83.12|82.52|84.11|83.51|84.21|83.61|83.12|82.52|346
1737475800000|2025-01-21 16:10:00|84.1|83.5|84.73|84.13|84.85|84.25|84.08|83.48|380
1737476100000|2025-01-21 16:15:00|84.71|84.11|85|84.4|85.03|84.43|84.41|83.81|512
1737476400000|2025-01-21 16:20:00|84.99|84.39|84.94|84.34|85.18|84.58|84.77|84.17|366
1737476700000|2025-01-21 16:25:00|84.92|84.32|84.38|83.78|85.03|84.43|84.27|83.67|295
1737477000000|2025-01-21 16:30:00|84.36|83.76|84.48|83.88|84.7|84.1|84.33|83.73|260
1737477300000|2025-01-21 16:35:00|84.47|83.87|84.25|83.65|84.68|84.08|84.02|83.42|247
1737477600000|2025-01-21 16:40:00|84.26|83.66|84.17|83.57|84.45|83.85|84.13|83.53|199
1737477900000|2025-01-21 16:45:00|84.18|83.58|84.57|83.97|84.57|83.97|84.15|83.55|169
1737478200000|2025-01-21 16:50:00|84.56|83.96|84.48|83.88|84.74|84.14|84.46|83.86|199
1737478500000|2025-01-21 16:55:00|84.49|83.89|84.6|84|84.61|84.01|84.27|83.67|191
1737478800000|2025-01-21 17:00:00|84.61|84.01|84.89|84.29|84.91|84.31|84.51|83.91|199
1737479100000|2025-01-21 17:05:00|84.88|84.28|85.17|84.57|85.17|84.57|84.7|84.1|176
1737479400000|2025-01-21 17:10:00|85.16|84.56|85.12|84.52|85.22|84.62|84.96|84.36|209
1737479700000|2025-01-21 17:15:00|85.13|84.53|85.09|84.49|85.32|84.72|85.03|84.43|207
1737480000000|2025-01-21 17:20:00|85.08|84.48|85.07|84.47|85.14|84.54|85|84.4|150
1737480300000|2025-01-21 17:25:00|85.09|84.49|85|84.4|85.18|84.58|84.89|84.29|175
1737480600000|2025-01-21 17:30:00|84.99|84.39|84.79|84.19|85.1|84.5|84.79|84.19|228
1737480900000|2025-01-21 17:35:00|84.78|84.18|85.03|84.43|85.06|84.46|84.76|84.16|176
1737481200000|2025-01-21 17:40:00|85.02|84.42|85.35|84.75|85.38|84.78|85.01|84.41|251
1737481500000|2025-01-21 17:45:00|85.34|84.74|85.7|85.1|85.86|85.26|85.3|84.7|339
1737481800000|2025-01-21 17:50:00|85.72|85.12|86.06|85.46|86.1|85.5|85.58|84.98|433
1737482100000|2025-01-21 17:55:00|86.05|85.45|86.18|85.58|86.4|85.8|85.99|85.39|339
1737482400000|2025-01-21 18:00:00|86.17|85.57|86.12|85.52|86.3|85.7|85.94|85.34|426
1737482700000|2025-01-21 18:05:00|86.13|85.53|86.34|85.74|86.39|85.79|85.95|85.35|270
1737483000000|2025-01-21 18:10:00|86.33|85.73|86.1|85.5|86.37|85.77|86.01|85.41|214
1737483300000|2025-01-21 18:15:00|86.09|85.49|86.09|85.49|86.4|85.8|86.08|85.48|216
1737483600000|2025-01-21 18:20:00|86.1|85.5|85.91|85.31|86.14|85.54|85.84|85.24|211
1737483900000|2025-01-21 18:25:00|85.92|85.32|85.87|85.27|85.96|85.36|85.66|85.06|162
1737484200000|2025-01-21 18:30:00|85.88|85.28|86.27|85.67|86.4|85.8|85.83|85.23|187
1737484500000|2025-01-21 18:35:00|86.28|85.68|86.47|85.87|86.68|86.08|86.23|85.63|255
1737484800000|2025-01-21 18:40:00|86.46|85.86|86.39|85.79|86.6|86|86.18|85.58|321
1737485100000|2025-01-21 18:45:00|86.38|85.78|86.65|86.05|86.67|86.07|86.38|85.78|270
1737485400000|2025-01-21 18:50:00|86.64|86.04|86.72|86.12|86.74|86.14|86.63|86.03|130
1737485700000|2025-01-21 18:55:00|86.71|86.11|86.54|85.94|86.78|86.18|86.47|85.87|147
1737486000000|2025-01-21 19:00:00|86.55|85.95|86.37|85.77|86.58|85.98|86.25|85.65|181
1737486300000|2025-01-21 19:05:00|86.36|85.76|86.18|85.58|86.42|85.82|85.95|85.35|216
1737486600000|2025-01-21 19:10:00|86.17|85.57|85.71|85.11|86.24|85.64|85.7|85.1|216
1737486900000|2025-01-21 19:15:00|85.72|85.12|86.2|85.6|86.24|85.64|85.71|85.11|239
1737487200000|2025-01-21 19:20:00|86.19|85.59|86.31|85.71|86.32|85.72|85.87|85.27|225
1737487500000|2025-01-21 19:25:00|86.32|85.72|86.29|85.69|86.45|85.85|86.22|85.62|166
1737487800000|2025-01-21 19:30:00|86.28|85.68|86.05|85.45|86.28|85.68|85.89|85.29|127
1737488100000|2025-01-21 19:35:00|86.04|85.44|85.85|85.25|86.1|85.5|85.7|85.1|160
1737488400000|2025-01-21 19:40:00|85.86|85.26|86|85.4|86.11|85.51|85.85|85.25|126
1737488700000|2025-01-21 19:45:00|86.01|85.41|86.25|85.65|86.26|85.66|85.96|85.36|141
1737489000000|2025-01-21 19:50:00|86.27|85.67|86.09|85.49|86.4|85.8|86.08|85.48|161
1737489300000|2025-01-21 19:55:00|86.08|85.48|86.27|85.67|86.35|85.75|86.07|85.47|132
1737489600000|2025-01-21 20:00:00|86.26|85.66|86.16|85.56|86.31|85.71|86.09|85.49|160
1737489900000|2025-01-21 20:05:00|86.15|85.55|85.99|85.39|86.29|85.69|85.99|85.39|198
1737490200000|2025-01-21 20:10:00|85.98|85.38|85.98|85.38|86.18|85.58|85.96|85.36|186
1737490500000|2025-01-21 20:15:00|85.97|85.37|86.17|85.57|86.35|85.75|85.89|85.29|200
1737490800000|2025-01-21 20:20:00|86.16|85.56|85.97|85.37|86.32|85.72|85.97|85.37|187
1737491100000|2025-01-21 20:25:00|85.96|85.36|86.07|85.47|86.21|85.61|85.95|85.35|168
1737491400000|2025-01-21 20:30:00|86.08|85.48|85.88|85.28|86.12|85.52|85.66|85.06|226
1737491700000|2025-01-21 20:35:00|85.89|85.29|86.06|85.46|86.11|85.51|85.81|85.21|261
1737492000000|2025-01-21 20:40:00|86.05|85.45|85.78|85.18|86.12|85.52|85.73|85.13|165
1737492300000|2025-01-21 20:45:00|85.79|85.19|86.01|85.41|86.01|85.41|85.69|85.09|172
1737492600000|2025-01-21 20:50:00|86|85.4|85.94|85.34|86.11|85.51|85.81|85.21|160
1737492900000|2025-01-21 20:55:00|85.93|85.33|86.06|85.46|86.1|85.5|85.82|85.22|134
1737493200000|2025-01-21 21:00:00|86.08|85.48|86|85.4|86.23|85.63|85.97|85.37|166
1737493500000|2025-01-21 21:05:00|85.98|85.38|85.97|85.37|86.08|85.48|85.81|85.21|122
1737493800000|2025-01-21 21:10:00|85.96|85.36|85.88|85.28|86.1|85.5|85.82|85.22|128
1737494100000|2025-01-21 21:15:00|85.87|85.27|85.87|85.27|86.04|85.44|85.67|85.07|213
1737494400000|2025-01-21 21:20:00|85.88|85.28|85.54|84.94|85.88|85.28|85.42|84.82|225
1737494700000|2025-01-21 21:25:00|85.55|84.95|85.77|85.17|85.84|85.24|85.55|84.95|190
1737495000000|2025-01-21 21:30:00|85.78|85.18|86.03|85.43|86.04|85.44|85.56|84.96|237
1737495300000|2025-01-21 21:35:00|86.02|85.42|85.85|85.25|86.04|85.44|85.84|85.24|153
1737495600000|2025-01-21 21:40:00|85.83|85.23|86.09|85.49|86.11|85.51|85.82|85.22|151
1737495900000|2025-01-21 21:45:00|86.1|85.5|85.79|85.19|86.2|85.6|85.78|85.18|183
1737496200000|2025-01-21 21:50:00|85.8|85.2|85.95|85.35|86.1|85.5|85.8|85.2|112
1737496500000|2025-01-21 21:55:00|85.96|85.36|86.05|85.45|86.05|85.45|85.87|85.27|147
1737496800000|2025-01-21 22:00:00|86.05|85.45|86.01|85.41|86.08|85.48|85.75|85.15|144
1737497100000|2025-01-21 22:05:00|86.03|85.43|85.72|85.12|86.12|85.52|85.71|85.11|194
1737497400000|2025-01-21 22:10:00|85.67|85.07|86.02|85.42|86.02|85.42|85.61|85.01|128
1737497700000|2025-01-21 22:15:00|85.98|85.38|85.68|85.08|86.01|85.41|85.63|85.03|119
1737498000000|2025-01-21 22:20:00|85.69|85.09|85.84|85.24|85.91|85.31|85.59|84.99|150
1737498300000|2025-01-21 22:25:00|85.86|85.26|86.1|85.5|86.12|85.52|85.84|85.24|74
1737498600000|2025-01-21 22:30:00|86.09|85.49|86.06|85.46|86.09|85.49|85.92|85.32|123
1737498900000|2025-01-21 22:35:00|86.04|85.44|86.17|85.57|86.25|85.65|86.02|85.42|99
1737499200000|2025-01-21 22:40:00|86.16|85.56|86.03|85.43|86.16|85.56|85.94|85.34|126
1737499500000|2025-01-21 22:45:00|86.02|85.42|86.24|85.64|86.24|85.64|86.02|85.42|74
1737499800000|2025-01-21 22:50:00|86.25|85.65|85.95|85.35|86.28|85.68|85.84|85.24|135
1737500100000|2025-01-21 22:55:00|85.92|85.32|85.79|85.19|86.07|85.47|85.77|85.17|91
1737500400000|2025-01-21 23:00:00|85.5|84.9|84.83|84.23|85.55|84.95|84.82|84.22|309
1737500700000|2025-01-21 23:05:00|84.82|84.22|85.29|84.69|85.32|84.72|84.68|84.08|271
1737501000000|2025-01-21 23:10:00|85.28|84.68|85.25|84.65|85.56|84.96|85.16|84.56|226
1737501300000|2025-01-21 23:15:00|85.24|84.64|85.45|84.85|85.51|84.91|85.17|84.57|220
1737501600000|2025-01-21 23:20:00|85.46|84.86|84.98|84.38|85.46|84.86|84.96|84.36|236
1737501900000|2025-01-21 23:25:00|84.97|84.37|84.87|84.27|85.13|84.53|84.83|84.23|204
1737502200000|2025-01-21 23:30:00|84.88|84.28|84.6|84|85.08|84.48|84.58|83.98|281
1737502500000|2025-01-21 23:35:00|84.61|84.01|84.89|84.29|84.89|84.29|84.58|83.98|201
1737502800000|2025-01-21 23:40:00|84.88|84.28|84.93|84.33|85.02|84.42|84.72|84.12|251
1737503100000|2025-01-21 23:45:00|84.94|84.34|84.94|84.34|85.04|84.44|84.76|84.16|256
1737503400000|2025-01-21 23:50:00|84.96|84.36|84.96|84.36|85.04|84.44|84.73|84.13|301
1737503700000|2025-01-21 23:55:00|84.95|84.35|85.04|84.44|85.09|84.49|84.89|84.29|192
1737504000000|2025-01-22 00:00:00|85.05|84.45|85.26|84.66|85.31|84.71|84.89|84.29|245
1737504300000|2025-01-22 00:05:00|85.3|84.7|85.08|84.48|85.31|84.71|84.79|84.19|253
1737504600000|2025-01-22 00:10:00|85.07|84.47|85.25|84.65|85.34|84.74|85.04|84.44|196
1737504900000|2025-01-22 00:15:00|85.24|84.64|85.09|84.49|85.35|84.75|85.05|84.45|202
1737505200000|2025-01-22 00:20:00|85.1|84.5|84.84|84.24|85.14|84.54|84.74|84.14|233
1737505500000|2025-01-22 00:25:00|84.85|84.25|84.82|84.22|84.85|84.25|84.63|84.03|184
1737505800000|2025-01-22 00:30:00|84.83|84.23|84.91|84.31|85.01|84.41|84.75|84.15|245
1737506100000|2025-01-22 00:35:00|84.9|84.3|84.65|84.05|84.97|84.37|84.65|84.05|239
1737506400000|2025-01-22 00:40:00|84.64|84.04|84.77|84.17|84.88|84.28|84.57|83.97|224
1737506700000|2025-01-22 00:45:00|84.72|84.12|84.77|84.17|84.77|84.17|84.41|83.81|141
1737507000000|2025-01-22 00:50:00|84.76|84.16|85.01|84.41|85.01|84.41|84.72|84.12|109
1737507300000|2025-01-22 00:55:00|84.99|84.39|85.29|84.69|85.42|84.82|84.98|84.38|143
1737507600000|2025-01-22 01:00:00|85.3|84.7|85.02|84.42|85.31|84.71|84.99|84.39|217
1737507900000|2025-01-22 01:05:00|85.04|84.44|84.91|84.31|85.13|84.53|84.88|84.28|201
1737508200000|2025-01-22 01:10:00|84.9|84.3|84.79|84.19|84.9|84.3|84.59|83.99|128
1737508500000|2025-01-22 01:15:00|84.78|84.18|85.1|84.5|85.15|84.55|84.77|84.17|181
1737508800000|2025-01-22 01:20:00|85.09|84.49|84.92|84.32|85.15|84.55|84.91|84.31|184
1737509100000|2025-01-22 01:25:00|84.93|84.33|84.92|84.32|84.95|84.35|84.74|84.14|134
1737509400000|2025-01-22 01:30:00|84.91|84.31|85.17|84.57|85.19|84.59|84.89|84.29|151
1737509700000|2025-01-22 01:35:00|85.16|84.56|84.86|84.26|85.23|84.63|84.8|84.2|145
1737510000000|2025-01-22 01:40:00|84.85|84.25|84.55|83.95|84.85|84.25|84.54|83.94|141
1737510300000|2025-01-22 01:45:00|84.56|83.96|84.67|84.07|84.77|84.17|84.55|83.95|186
1737510600000|2025-01-22 01:50:00|84.68|84.08|84.54|83.94|84.68|84.08|84.43|83.83|136
1737510900000|2025-01-22 01:55:00|84.53|83.93|84.49|83.89|84.57|83.97|84.42|83.82|113
1737511200000|2025-01-22 02:00:00|84.48|83.88|84.24|83.64|84.57|83.97|84.22|83.62|237
1737511500000|2025-01-22 02:05:00|84.25|83.65|84.3|83.7|84.47|83.87|84.16|83.56|172
1737511800000|2025-01-22 02:10:00|84.31|83.71|84.34|83.74|84.42|83.82|84.24|83.64|107
1737512100000|2025-01-22 02:15:00|84.33|83.73|84.39|83.79|84.43|83.83|84.24|83.64|169
1737512400000|2025-01-22 02:20:00|84.41|83.81|84.47|83.87|84.54|83.94|84.4|83.8|151
1737512700000|2025-01-22 02:25:00|84.48|83.88|84.54|83.94|84.57|83.97|84.34|83.74|182
1737513000000|2025-01-22 02:30:00|84.53|83.93|84.59|83.99|84.6|84|84.45|83.85|135
1737513300000|2025-01-22 02:35:00|84.6|84|84.65|84.05|84.69|84.09|84.56|83.96|132
1737513600000|2025-01-22 02:40:00|84.66|84.06|84.62|84.02|84.79|84.19|84.57|83.97|123
1737513900000|2025-01-22 02:45:00|84.61|84.01|84.64|84.04|84.67|84.07|84.49|83.89|198
1737514200000|2025-01-22 02:50:00|84.66|84.06|84.57|83.97|84.73|84.13|84.48|83.88|146
1737514500000|2025-01-22 02:55:00|84.56|83.96|84.6|84|84.65|84.05|84.54|83.94|107
1737514800000|2025-01-22 03:00:00|84.61|84.01|84.64|84.04|84.82|84.22|84.59|83.99|149
1737515100000|2025-01-22 03:05:00|84.65|84.05|84.84|84.24|84.84|84.24|84.56|83.96|106
1737515400000|2025-01-22 03:10:00|84.85|84.25|84.73|84.13|84.86|84.26|84.7|84.1|127
1737515700000|2025-01-22 03:15:00|84.74|84.14|84.82|84.22|84.83|84.23|84.53|83.93|116
1737516000000|2025-01-22 03:20:00|84.83|84.23|84.85|84.25|84.95|84.35|84.83|84.23|131
1737516300000|2025-01-22 03:25:00|84.86|84.26|84.88|84.28|84.89|84.29|84.64|84.04|76
1737516600000|2025-01-22 03:30:00|84.87|84.27|84.71|84.11|84.89|84.29|84.69|84.09|85
1737516900000|2025-01-22 03:35:00|84.67|84.07|84.69|84.09|84.69|84.09|84.51|83.91|82
1737517200000|2025-01-22 03:40:00|84.68|84.08|84.54|83.94|84.69|84.09|84.5|83.9|69
1737517500000|2025-01-22 03:45:00|84.53|83.93|84.37|83.77|84.53|83.93|84.36|83.76|115
1737517800000|2025-01-22 03:50:00|84.38|83.78|84.31|83.71|84.49|83.89|84.3|83.7|90
1737518100000|2025-01-22 03:55:00|84.3|83.7|84.35|83.75|84.43|83.83|84.26|83.66|77
1737518400000|2025-01-22 04:00:00|84.38|83.78|84.34|83.74|84.47|83.87|84.29|83.69|140
1737518700000|2025-01-22 04:05:00|84.33|83.73|84.56|83.96|84.64|84.04|84.28|83.68|126
1737519000000|2025-01-22 04:10:00|84.55|83.95|84.55|83.95|84.61|84.01|84.46|83.86|116
1737519300000|2025-01-22 04:15:00|84.56|83.96|84.59|83.99|84.61|84.01|84.49|83.89|98
1737519600000|2025-01-22 04:20:00|84.6|84|84.55|83.95|84.65|84.05|84.46|83.86|104
1737519900000|2025-01-22 04:25:00|84.54|83.94|84.31|83.71|84.55|83.95|84.27|83.67|129
1737520200000|2025-01-22 04:30:00|84.3|83.7|84.24|83.64|84.39|83.79|84.06|83.46|119
1737520500000|2025-01-22 04:35:00|84.22|83.62|83.93|83.33|84.23|83.63|83.81|83.21|162
1737520800000|2025-01-22 04:40:00|83.92|83.32|83.81|83.21|83.98|83.38|83.71|83.11|93
1737521100000|2025-01-22 04:45:00|83.79|83.19|84.01|83.41|84.03|83.43|83.77|83.17|100
1737521400000|2025-01-22 04:50:00|84.02|83.42|84.04|83.44|84.09|83.49|84.01|83.41|82
1737521700000|2025-01-22 04:55:00|84.03|83.43|84.11|83.51|84.14|83.54|83.95|83.35|65
1737522000000|2025-01-22 05:00:00|84.12|83.52|84.06|83.46|84.12|83.52|83.93|83.33|81
1737522300000|2025-01-22 05:05:00|84.07|83.47|84.26|83.66|84.35|83.75|84.07|83.47|86
1737522600000|2025-01-22 05:10:00|84.27|83.67|84.33|83.73|84.34|83.74|84.22|83.62|55
1737522900000|2025-01-22 05:15:00|84.35|83.75|84.2|83.6|84.41|83.81|84.2|83.6|99
1737523200000|2025-01-22 05:20:00|84.21|83.61|84.11|83.51|84.21|83.61|84.04|83.44|71
1737523500000|2025-01-22 05:25:00|84.1|83.5|83.86|83.26|84.1|83.5|83.86|83.26|64
1737523800000|2025-01-22 05:30:00|83.87|83.27|83.76|83.16|83.93|83.33|83.73|83.13|123
1737524100000|2025-01-22 05:35:00|83.77|83.17|83.81|83.21|83.83|83.23|83.71|83.11|142
1737524400000|2025-01-22 05:40:00|83.8|83.2|83.84|83.24|83.93|83.33|83.79|83.19|96
1737524700000|2025-01-22 05:45:00|83.83|83.23|83.79|83.19|83.85|83.25|83.66|83.06|120
1737525000000|2025-01-22 05:50:00|83.78|83.18|83.74|83.14|83.85|83.25|83.71|83.11|125
1737525300000|2025-01-22 05:55:00|83.73|83.13|83.47|82.87|83.73|83.13|83.45|82.85|86
1737525600000|2025-01-22 06:00:00|83.46|82.86|83.54|82.94|83.55|82.95|83.27|82.67|146
1737525900000|2025-01-22 06:05:00|83.55|82.95|83.71|83.11|83.73|83.13|83.55|82.95|117
1737526200000|2025-01-22 06:10:00|83.72|83.12|83.75|83.15|83.79|83.19|83.63|83.03|113
1737526500000|2025-01-22 06:15:00|83.74|83.14|83.45|82.85|83.74|83.14|83.43|82.83|135
1737526800000|2025-01-22 06:20:00|83.44|82.84|83.52|82.92|83.63|83.03|83.42|82.82|99
1737527100000|2025-01-22 06:25:00|83.48|82.88|83.34|82.74|83.57|82.97|83.16|82.56|202
1737527400000|2025-01-22 06:30:00|83.33|82.73|83.25|82.65|83.47|82.87|83.22|82.62|195
1737527700000|2025-01-22 06:35:00|83.24|82.64|83.22|82.62|83.24|82.64|83.07|82.47|144
1737528000000|2025-01-22 06:40:00|83.23|82.63|83.25|82.65|83.3|82.7|83.09|82.49|154
1737528300000|2025-01-22 06:45:00|83.27|82.67|83.26|82.66|83.37|82.77|83.15|82.55|162
1737528600000|2025-01-22 06:50:00|83.27|82.67|83.46|82.86|83.46|82.86|83.19|82.59|124
1737528900000|2025-01-22 06:55:00|83.45|82.85|83.51|82.91|83.51|82.91|83.37|82.77|77
1737529200000|2025-01-22 07:00:00|83.52|82.92|83.24|82.64|83.58|82.98|83.19|82.59|173
1737529500000|2025-01-22 07:05:00|83.25|82.65|83.33|82.73|83.4|82.8|83.22|82.62|205
1737529800000|2025-01-22 07:10:00|83.32|82.72|83.61|83.01|83.63|83.03|83.32|82.72|156
1737530100000|2025-01-22 07:15:00|83.62|83.02|83.39|82.79|83.62|83.02|83.38|82.78|162
1737530400000|2025-01-22 07:20:00|83.38|82.78|83.35|82.75|83.38|82.78|83.11|82.51|177
1737530700000|2025-01-22 07:25:00|83.36|82.76|83.29|82.69|83.37|82.77|83.27|82.67|117
1737531000000|2025-01-22 07:30:00|83.28|82.68|83.18|82.58|83.35|82.75|83.04|82.44|194
1737531300000|2025-01-22 07:35:00|83.17|82.57|82.99|82.39|83.24|82.64|82.98|82.38|138
1737531600000|2025-01-22 07:40:00|83|82.4|82.8|82.2|83.02|82.42|82.69|82.09|220
1737531900000|2025-01-22 07:45:00|82.79|82.19|82.99|82.39|83.03|82.43|82.73|82.13|169
1737532200000|2025-01-22 07:50:00|82.98|82.38|82.87|82.27|82.98|82.38|82.82|82.22|150
1737532500000|2025-01-22 07:55:00|82.86|82.26|82.85|82.25|82.97|82.37|82.79|82.19|161
1737532800000|2025-01-22 08:00:00|82.87|82.27|82.77|82.17|83.05|82.45|82.75|82.15|196
1737533100000|2025-01-22 08:05:00|82.76|82.16|82.78|82.18|82.91|82.31|82.7|82.1|198
1737533400000|2025-01-22 08:10:00|82.77|82.17|82.73|82.13|82.89|82.29|82.64|82.04|205
1737533700000|2025-01-22 08:15:00|82.72|82.12|82.7|82.1|82.83|82.23|82.51|81.91|239
1737534000000|2025-01-22 08:20:00|82.69|82.09|82.42|81.82|82.73|82.13|82.36|81.76|282
1737534300000|2025-01-22 08:25:00|82.43|81.83|82.47|81.87|82.49|81.89|82.24|81.64|273
1737534600000|2025-01-22 08:30:00|82.46|81.86|82.4|81.8|82.56|81.96|82.36|81.76|228
1737534900000|2025-01-22 08:35:00|82.41|81.81|82.47|81.87|82.47|81.87|82.11|81.51|228
1737535200000|2025-01-22 08:40:00|82.46|81.86|82.68|82.08|82.75|82.15|82.44|81.84|159
1737535500000|2025-01-22 08:45:00|82.65|82.05|82.89|82.29|82.9|82.3|82.62|82.02|175
1737535800000|2025-01-22 08:50:00|82.9|82.3|82.94|82.34|82.97|82.37|82.85|82.25|135
1737536100000|2025-01-22 08:55:00|82.95|82.35|83.14|82.54|83.16|82.56|82.92|82.32|116
1737536400000|2025-01-22 09:00:00|83.13|82.53|82.82|82.22|83.13|82.53|82.82|82.22|170
1737536700000|2025-01-22 09:05:00|82.81|82.21|82.79|82.19|82.81|82.21|82.67|82.07|151
1737537000000|2025-01-22 09:10:00|82.8|82.2|82.87|82.27|82.94|82.34|82.79|82.19|123
1737537300000|2025-01-22 09:15:00|82.86|82.26|82.77|82.17|82.91|82.31|82.69|82.09|179
1737537600000|2025-01-22 09:20:00|82.76|82.16|82.9|82.3|82.95|82.35|82.74|82.14|128
1737537900000|2025-01-22 09:25:00|82.91|82.31|82.99|82.39|83.01|82.41|82.84|82.24|85
1737538200000|2025-01-22 09:30:00|82.98|82.38|82.99|82.39|83.09|82.49|82.98|82.38|100
1737538500000|2025-01-22 09:35:00|83|82.4|83.13|82.53|83.16|82.56|82.95|82.35|96
1737538800000|2025-01-22 09:40:00|83.14|82.54|83.36|82.76|83.37|82.77|83.13|82.53|115
1737539100000|2025-01-22 09:45:00|83.37|82.77|83.27|82.67|83.43|82.83|83.16|82.56|116
1737539400000|2025-01-22 09:50:00|83.26|82.66|83.17|82.57|83.29|82.69|83.09|82.49|106
1737539700000|2025-01-22 09:55:00|83.18|82.58|83.17|82.57|83.28|82.68|83.15|82.55|79
1737540000000|2025-01-22 10:00:00|83.19|82.59|82.76|82.16|83.21|82.61|82.75|82.15|179
1737540300000|2025-01-22 10:05:00|82.75|82.15|82.85|82.25|82.86|82.26|82.64|82.04|211
1737540600000|2025-01-22 10:10:00|82.84|82.24|82.8|82.2|82.88|82.28|82.74|82.14|113
1737540900000|2025-01-22 10:15:00|82.79|82.19|82.9|82.3|82.92|82.32|82.71|82.11|166
1737541200000|2025-01-22 10:20:00|82.89|82.29|82.85|82.25|82.96|82.36|82.74|82.14|191
1737541500000|2025-01-22 10:25:00|82.84|82.24|82.95|82.35|82.99|82.39|82.79|82.19|125
1737541800000|2025-01-22 10:30:00|82.96|82.36|82.84|82.24|83.08|82.48|82.8|82.2|176
1737542100000|2025-01-22 10:35:00|82.85|82.25|83.02|82.42|83.02|82.42|82.76|82.16|132
1737542400000|2025-01-22 10:40:00|83.03|82.43|83.25|82.65|83.28|82.68|83.01|82.41|105
1737542700000|2025-01-22 10:45:00|83.24|82.64|83.26|82.66|83.27|82.67|83.17|82.57|110
1737543000000|2025-01-22 10:50:00|83.25|82.65|83.39|82.79|83.39|82.79|83.21|82.61|138
1737543300000|2025-01-22 10:55:00|83.38|82.78|83.37|82.77|83.4|82.8|83.29|82.69|100
1737543600000|2025-01-22 11:00:00|83.39|82.79|83.26|82.66|83.41|82.81|83.2|82.6|124
1737543900000|2025-01-22 11:05:00|83.27|82.67|83.46|82.86|83.54|82.94|83.26|82.66|168
1737544200000|2025-01-22 11:10:00|83.45|82.85|83.51|82.91|83.51|82.91|83.32|82.72|134
1737544500000|2025-01-22 11:15:00|83.52|82.92|83.32|82.72|83.6|83|83.31|82.71|160
1737544800000|2025-01-22 11:20:00|83.33|82.73|83.2|82.6|83.37|82.77|83.18|82.58|164
1737545100000|2025-01-22 11:25:00|83.19|82.59|83.11|82.51|83.29|82.69|83.09|82.49|121
1737545400000|2025-01-22 11:30:00|83.12|82.52|83.35|82.75|83.36|82.76|83.12|82.52|129
1737545700000|2025-01-22 11:35:00|83.36|82.76|83.67|83.07|83.71|83.11|83.36|82.76|147
1737546000000|2025-01-22 11:40:00|83.68|83.08|83.69|83.09|83.73|83.13|83.59|82.99|128
1737546300000|2025-01-22 11:45:00|83.71|83.11|83.7|83.1|83.75|83.15|83.62|83.02|156
1737546600000|2025-01-22 11:50:00|83.71|83.11|84.02|83.42|84.1|83.5|83.7|83.1|109
1737546900000|2025-01-22 11:55:00|84.03|83.43|84.01|83.41|84.1|83.5|83.89|83.29|140
1737547200000|2025-01-22 12:00:00|84.03|83.43|84.28|83.68|84.37|83.77|84.03|83.43|218
1737547500000|2025-01-22 12:05:00|84.29|83.69|84.14|83.54|84.41|83.81|84.12|83.52|230
1737547800000|2025-01-22 12:10:00|84.13|83.53|84.21|83.61|84.31|83.71|84.02|83.42|206
1737548100000|2025-01-22 12:15:00|84.22|83.62|84.07|83.47|84.28|83.68|83.93|83.33|262
1737548400000|2025-01-22 12:20:00|84.08|83.48|83.88|83.28|84.17|83.57|83.85|83.25|150
1737548700000|2025-01-22 12:25:00|83.89|83.29|83.86|83.26|83.89|83.29|83.78|83.18|131
1737549000000|2025-01-22 12:30:00|83.85|83.25|83.53|82.93|83.93|83.33|83.53|82.93|125
1737549300000|2025-01-22 12:35:00|83.54|82.94|83.65|83.05|83.68|83.08|83.53|82.93|167
1737549600000|2025-01-22 12:40:00|83.66|83.06|83.56|82.96|83.8|83.2|83.56|82.96|77
1737549900000|2025-01-22 12:45:00|83.55|82.95|83.44|82.84|83.63|83.03|83.36|82.76|104
1737550200000|2025-01-22 12:50:00|83.45|82.85|83.42|82.82|83.53|82.93|83.37|82.77|109
1737550500000|2025-01-22 12:55:00|83.43|82.83|83.49|82.89|83.63|83.03|83.42|82.82|119
1737550800000|2025-01-22 13:00:00|83.48|82.88|83.14|82.54|83.49|82.89|83.14|82.54|121
1737551100000|2025-01-22 13:05:00|83.15|82.55|83.32|82.72|83.36|82.76|83.09|82.49|178
1737551400000|2025-01-22 13:10:00|83.31|82.71|83.08|82.48|83.33|82.73|83.05|82.45|162
1737551700000|2025-01-22 13:15:00|83.07|82.47|83.12|82.52|83.18|82.58|83.02|82.42|154
1737552000000|2025-01-22 13:20:00|83.11|82.51|83.13|82.53|83.23|82.63|82.99|82.39|197
1737552300000|2025-01-22 13:25:00|83.15|82.55|83|82.4|83.19|82.59|82.84|82.24|168
1737552600000|2025-01-22 13:30:00|83.01|82.41|83.11|82.51|83.25|82.65|82.98|82.38|315
1737552900000|2025-01-22 13:35:00|83.12|82.52|82.89|82.29|83.13|82.53|82.63|82.03|338
1737553200000|2025-01-22 13:40:00|82.9|82.3|83.14|82.54|83.29|82.69|82.87|82.27|373
1737553500000|2025-01-22 13:45:00|83.15|82.55|82.61|82.01|83.2|82.6|82.61|82.01|211
1737553800000|2025-01-22 13:50:00|82.6|82|82.4|81.8|82.67|82.07|82.26|81.66|275
1737554100000|2025-01-22 13:55:00|82.41|81.81|82.46|81.86|82.56|81.96|82.23|81.63|267
1737554400000|2025-01-22 14:00:00|82.47|81.87|82.21|81.61|82.55|81.95|82.04|81.44|364
1737554700000|2025-01-22 14:05:00|82.22|81.62|82.27|81.67|82.3|81.7|81.95|81.35|462
1737555000000|2025-01-22 14:10:00|82.28|81.68|82.37|81.77|82.56|81.96|82.27|81.67|264
1737555300000|2025-01-22 14:15:00|82.38|81.78|82.7|82.1|82.76|82.16|82.32|81.72|252
1737555600000|2025-01-22 14:20:00|82.69|82.09|82.98|82.38|82.98|82.38|82.59|81.99|171
1737555900000|2025-01-22 14:25:00|83.02|82.42|83.24|82.64|83.26|82.66|82.99|82.39|268
1737556200000|2025-01-22 14:30:00|83.25|82.65|83.15|82.55|83.46|82.86|82.91|82.31|412
1737556500000|2025-01-22 14:35:00|83.17|82.57|82.85|82.25|83.21|82.61|82.67|82.07|307
1737556800000|2025-01-22 14:40:00|82.84|82.24|82.56|81.96|82.92|82.32|82.49|81.89|261
1737557100000|2025-01-22 14:45:00|82.57|81.97|82.47|81.87|82.58|81.98|82.09|81.49|392
1737557400000|2025-01-22 14:50:00|82.48|81.88|82.68|82.08|82.69|82.09|82.41|81.81|316
1737557700000|2025-01-22 14:55:00|82.67|82.07|82.77|82.17|83.12|82.52|82.65|82.05|228
1737558000000|2025-01-22 15:00:00|82.78|82.18|82.77|82.17|82.78|82.18|82.46|81.86|305
1737558300000|2025-01-22 15:05:00|82.78|82.18|82.89|82.29|82.97|82.37|82.58|81.98|243
1737558600000|2025-01-22 15:10:00|82.88|82.28|82.93|82.33|83.01|82.41|82.83|82.23|143
1737558900000|2025-01-22 15:15:00|82.95|82.35|82.94|82.34|83.16|82.56|82.91|82.31|189
1737559200000|2025-01-22 15:20:00|82.87|82.27|82.7|82.1|82.87|82.27|82.46|81.86|232
1737559500000|2025-01-22 15:25:00|82.69|82.09|82.4|81.8|82.81|82.21|82.39|81.79|190
1737559800000|2025-01-22 15:30:00|82.39|81.79|82.3|81.7|82.63|82.03|82.29|81.69|206
1737560100000|2025-01-22 15:35:00|82.29|81.69|82.23|81.63|82.33|81.73|81.97|81.37|214
1737560400000|2025-01-22 15:40:00|82.22|81.62|82.07|81.47|82.34|81.74|82.03|81.43|190
1737560700000|2025-01-22 15:45:00|82.08|81.48|82.04|81.44|82.13|81.53|81.84|81.24|199
1737561000000|2025-01-22 15:50:00|82.05|81.45|82.44|81.84|82.44|81.84|81.94|81.34|235
1737561300000|2025-01-22 15:55:00|82.45|81.85|82.33|81.73|82.45|81.85|82.25|81.65|172
1737561600000|2025-01-22 16:00:00|82.34|81.74|81.99|81.39|82.36|81.76|81.88|81.28|295
1737561900000|2025-01-22 16:05:00|82|81.4|81.78|81.18|82.06|81.46|81.66|81.06|331
1737562200000|2025-01-22 16:10:00|81.77|81.17|81.86|81.26|82.04|81.44|81.62|81.02|331
1737562500000|2025-01-22 16:15:00|81.85|81.25|82.2|81.6|82.2|81.6|81.64|81.04|266
1737562800000|2025-01-22 16:20:00|82.21|81.61|82.13|81.53|82.39|81.79|82.13|81.53|166
1737563100000|2025-01-22 16:25:00|82.15|81.55|82.53|81.93|82.54|81.94|82.13|81.53|141
1737563400000|2025-01-22 16:30:00|82.54|81.94|82.39|81.79|82.68|82.08|82.35|81.75|175
1737563700000|2025-01-22 16:35:00|82.41|81.81|82.62|82.02|82.68|82.08|82.34|81.74|201
1737564000000|2025-01-22 16:40:00|82.61|82.01|82.43|81.83|82.64|82.04|82.25|81.65|227
1737564300000|2025-01-22 16:45:00|82.42|81.82|82.48|81.88|82.73|82.13|82.39|81.79|191
1737564600000|2025-01-22 16:50:00|82.47|81.87|82.7|82.1|82.78|82.18|82.43|81.83|142
1737564900000|2025-01-22 16:55:00|82.71|82.11|82.89|82.29|82.9|82.3|82.7|82.1|73
1737565200000|2025-01-22 17:00:00|82.9|82.3|82.88|82.28|82.9|82.3|82.55|81.95|144
1737565500000|2025-01-22 17:05:00|82.89|82.29|82.85|82.25|83.05|82.45|82.8|82.2|113
1737565800000|2025-01-22 17:10:00|82.86|82.26|82.84|82.24|82.86|82.26|82.67|82.07|114
1737566100000|2025-01-22 17:15:00|82.86|82.26|83.05|82.45|83.09|82.49|82.82|82.22|92
1737566400000|2025-01-22 17:20:00|83.06|82.46|83|82.4|83.08|82.48|82.85|82.25|122
1737566700000|2025-01-22 17:25:00|82.99|82.39|82.91|82.31|83.05|82.45|82.9|82.3|64
1737567000000|2025-01-22 17:30:00|82.9|82.3|82.98|82.38|82.99|82.39|82.7|82.1|110
1737567300000|2025-01-22 17:35:00|83|82.4|83.08|82.48|83.11|82.51|82.98|82.38|68
1737567600000|2025-01-22 17:40:00|83.09|82.49|82.91|82.31|83.12|82.52|82.91|82.31|67
1737567900000|2025-01-22 17:45:00|82.92|82.32|83.03|82.43|83.15|82.55|82.92|82.32|62
1737568200000|2025-01-22 17:50:00|83.04|82.44|83.16|82.56|83.16|82.56|82.98|82.38|54
1737568500000|2025-01-22 17:55:00|83.17|82.57|83.22|82.62|83.23|82.63|83.09|82.49|61
1737568800000|2025-01-22 18:00:00|83.21|82.61|83.24|82.64|83.33|82.73|83.12|82.52|74
1737569100000|2025-01-22 18:05:00|83.25|82.65|82.89|82.29|83.27|82.67|82.81|82.21|73
1737569400000|2025-01-22 18:10:00|82.88|82.28|82.91|82.31|82.97|82.37|82.81|82.21|56
1737569700000|2025-01-22 18:15:00|82.9|82.3|82.49|81.89|82.9|82.3|82.45|81.85|122
1737570000000|2025-01-22 18:20:00|82.48|81.88|82.28|81.68|82.53|81.93|82.28|81.68|119
1737570300000|2025-01-22 18:25:00|82.27|81.67|82.35|81.75|82.36|81.76|82.2|81.6|140
1737570600000|2025-01-22 18:30:00|82.37|81.77|82.4|81.8|82.51|81.91|82.26|81.66|134
1737570900000|2025-01-22 18:35:00|82.41|81.81|82.5|81.9|82.55|81.95|82.37|81.77|110
1737571200000|2025-01-22 18:40:00|82.49|81.89|82.34|81.74|82.49|81.89|82.27|81.67|86
1737571500000|2025-01-22 18:45:00|82.33|81.73|82.3|81.7|82.34|81.74|82.12|81.52|156
1737571800000|2025-01-22 18:50:00|82.28|81.68|82.15|81.55|82.34|81.74|82.13|81.53|135
1737572100000|2025-01-22 18:55:00|82.16|81.56|81.63|81.03|82.16|81.56|81.47|80.87|305
1737572400000|2025-01-22 19:00:00|81.64|81.04|81.69|81.09|82|81.4|81.6|81|232
1737572700000|2025-01-22 19:05:00|81.68|81.08|81.91|81.31|81.94|81.34|81.6|81|157
1737573000000|2025-01-22 19:10:00|81.92|81.32|81.95|81.35|82.02|81.42|81.9|81.3|76
1737573300000|2025-01-22 19:15:00|81.93|81.33|82.24|81.64|82.24|81.64|81.93|81.33|103
1737573600000|2025-01-22 19:20:00|82.25|81.65|82.13|81.53|82.39|81.79|82.11|81.51|91
1737573900000|2025-01-22 19:25:00|82.12|81.52|82.11|81.51|82.17|81.57|82|81.4|63
1737574200000|2025-01-22 19:30:00|82.1|81.5|82.52|81.92|82.54|81.94|81.9|81.3|242
1737574500000|2025-01-22 19:35:00|82.53|81.93|82.59|81.99|82.73|82.13|82.37|81.77|336
1737574800000|2025-01-22 19:40:00|82.58|81.98|82.27|81.67|82.8|82.2|82.27|81.67|228
1737575100000|2025-01-22 19:45:00|82.26|81.66|82.42|81.82|82.56|81.96|82.2|81.6|308
1737575400000|2025-01-22 19:50:00|82.43|81.83|82.16|81.56|82.44|81.84|82.14|81.54|335
1737575700000|2025-01-22 19:55:00|82.17|81.57|82.03|81.43|82.17|81.57|81.98|81.38|208
1737576000000|2025-01-22 20:00:00|82.04|81.44|81.94|81.34|82.18|81.58|81.94|81.34|206
1737576300000|2025-01-22 20:05:00|81.93|81.33|81.97|81.37|82.11|81.51|81.87|81.27|256
1737576600000|2025-01-22 20:10:00|81.98|81.38|82.11|81.51|82.15|81.55|81.93|81.33|249
1737576900000|2025-01-22 20:15:00|82.12|81.52|82.14|81.54|82.28|81.68|82|81.4|249
1737577200000|2025-01-22 20:20:00|82.12|81.52|82.2|81.6|82.26|81.66|81.96|81.36|262
1737577500000|2025-01-22 20:25:00|82.19|81.59|82.39|81.79|82.5|81.9|82.15|81.55|179
1737577800000|2025-01-22 20:30:00|82.37|81.77|82.23|81.63|82.39|81.79|82.1|81.5|191
1737578100000|2025-01-22 20:35:00|82.25|81.65|82.02|81.42|82.34|81.74|82.02|81.42|171
1737578400000|2025-01-22 20:40:00|82.01|81.41|81.85|81.25|82.09|81.49|81.84|81.24|162
1737578700000|2025-01-22 20:45:00|81.87|81.27|81.91|81.31|81.98|81.38|81.74|81.14|184
1737579000000|2025-01-22 20:50:00|81.9|81.3|81.74|81.14|81.93|81.33|81.64|81.04|195
1737579300000|2025-01-22 20:55:00|81.76|81.16|81.71|81.11|81.85|81.25|81.64|81.04|150
1737579600000|2025-01-22 21:00:00|81.69|81.09|81.54|80.94|81.79|81.19|81.29|80.69|243
1737579900000|2025-01-22 21:05:00|81.56|80.96|81.33|80.73|81.65|81.05|81.31|80.71|152
1737580200000|2025-01-22 21:10:00|81.31|80.71|81.27|80.67|81.35|80.75|81.15|80.55|133
1737580500000|2025-01-22 21:15:00|81.25|80.65|81.12|80.52|81.27|80.67|81.09|80.49|100
1737580800000|2025-01-22 21:20:00|81.11|80.51|81.18|80.58|81.3|80.7|81.01|80.41|134
1737581100000|2025-01-22 21:25:00|81.17|80.57|81.37|80.77|81.41|80.81|81.16|80.56|102
1737581400000|2025-01-22 21:30:00|81.38|80.78|81.55|80.95|81.56|80.96|81.29|80.69|101
1737581700000|2025-01-22 21:35:00|81.57|80.97|81.77|81.17|81.81|81.21|81.54|80.94|73
1737582000000|2025-01-22 21:40:00|81.76|81.16|81.7|81.1|81.81|81.21|81.65|81.05|75
1737582300000|2025-01-22 21:45:00|81.71|81.11|81.46|80.86|81.71|81.11|81.32|80.72|137
1737582600000|2025-01-22 21:50:00|81.47|80.87|81.69|81.09|81.75|81.15|81.46|80.86|154
1737582900000|2025-01-22 21:55:00|81.67|81.07|81.47|80.87|81.7|81.1|81.44|80.84|130
1737583200000|2025-01-22 22:00:00|81.47|80.87|81.51|80.91|81.52|80.92|81.32|80.72|222
1737583500000|2025-01-22 22:05:00|81.52|80.92|81.58|80.98|81.66|81.06|81.47|80.87|145
1737583800000|2025-01-22 22:10:00|81.59|80.99|81.6|81|81.69|81.09|81.5|80.9|77
1737584100000|2025-01-22 22:15:00|81.61|81.01|81.2|80.6|81.61|81.01|81.19|80.59|125
1737584400000|2025-01-22 22:20:00|81.21|80.61|81.22|80.62|81.23|80.63|81.12|80.52|62
1737584700000|2025-01-22 22:25:00|81.23|80.63|81.4|80.8|81.4|80.8|81.21|80.61|61
1737585000000|2025-01-22 22:30:00|81.41|80.81|81.52|80.92|81.68|81.08|81.38|80.78|233
1737585300000|2025-01-22 22:35:00|81.53|80.93|82.01|81.41|82.1|81.5|81.52|80.92|270
1737585600000|2025-01-22 22:40:00|82.02|81.42|81.72|81.12|82.05|81.45|81.7|81.1|128
1737585900000|2025-01-22 22:45:00|81.71|81.11|81.65|81.05|81.77|81.17|81.65|81.05|100
1737586200000|2025-01-22 22:50:00|81.64|81.04|81.59|80.99|81.66|81.06|81.49|80.89|110
1737586500000|2025-01-22 22:55:00|81.58|80.98|80.99|80.39|81.59|80.99|80.96|80.36|223
1737586800000|2025-01-22 23:00:00|81.01|80.41|81.07|80.47|81.19|80.59|80.79|80.19|328
1737587100000|2025-01-22 23:05:00|81.08|80.48|80.78|80.18|81.17|80.57|80.78|80.18|280
1737587400000|2025-01-22 23:10:00|80.77|80.17|80.96|80.36|80.97|80.37|80.64|80.04|133
1737587700000|2025-01-22 23:15:00|80.95|80.35|81.1|80.5|81.24|80.64|80.9|80.3|144
1737588000000|2025-01-22 23:20:00|81.09|80.49|80.98|80.38|81.09|80.49|80.85|80.25|186
1737588300000|2025-01-22 23:25:00|80.97|80.37|81.08|80.48|81.11|80.51|80.91|80.31|110
1737588600000|2025-01-22 23:30:00|81.07|80.47|81.1|80.5|81.11|80.51|80.87|80.27|153
1737588900000|2025-01-22 23:35:00|81.08|80.48|81.13|80.53|81.18|80.58|80.98|80.38|112
1737589200000|2025-01-22 23:40:00|81.12|80.52|81.22|80.62|81.22|80.62|81.08|80.48|49
1737589500000|2025-01-22 23:45:00|81.21|80.61|81|80.4|81.22|80.62|81|80.4|97
1737589800000|2025-01-22 23:50:00|81.01|80.41|80.98|80.38|81.07|80.47|80.88|80.28|82
1737590100000|2025-01-22 23:55:00|80.96|80.36|81.1|80.5|81.17|80.57|80.92|80.32|123
1737590400000|2025-01-23 00:00:00|81.09|80.49|80.93|80.33|81.09|80.49|80.81|80.21|124
1737590700000|2025-01-23 00:05:00|80.97|80.37|80.88|80.28|81.08|80.48|80.88|80.28|135
1737591000000|2025-01-23 00:10:00|80.87|80.27|80.97|80.37|81.03|80.43|80.82|80.22|89
1737591300000|2025-01-23 00:15:00|80.98|80.38|80.99|80.39|81|80.4|80.81|80.21|126
1737591600000|2025-01-23 00:20:00|80.98|80.38|80.98|80.38|81|80.4|80.82|80.22|206
1737591900000|2025-01-23 00:25:00|81|80.4|81.03|80.43|81.18|80.58|80.97|80.37|178
1737592200000|2025-01-23 00:30:00|81.02|80.42|81.02|80.42|81.13|80.53|80.84|80.24|214
1737592500000|2025-01-23 00:35:00|81.04|80.44|80.95|80.35|81.04|80.44|80.84|80.24|104
1737592800000|2025-01-23 00:40:00|80.94|80.34|80.67|80.07|80.96|80.36|80.56|79.96|96
1737593100000|2025-01-23 00:45:00|80.69|80.09|80.53|79.93|80.72|80.12|80.46|79.86|140
1737593400000|2025-01-23 00:50:00|80.51|79.91|80.75|80.15|80.78|80.18|80.41|79.81|149
1737593700000|2025-01-23 00:55:00|80.68|80.08|80.46|79.86|80.74|80.14|80.45|79.85|112
1737594000000|2025-01-23 01:00:00|80.45|79.85|80.41|79.81|80.58|79.98|80.4|79.8|119
1737594300000|2025-01-23 01:05:00|80.43|79.83|80.33|79.73|80.5|79.9|80.28|79.68|126
1737594600000|2025-01-23 01:10:00|80.27|79.67|80.26|79.66|80.3|79.7|80.18|79.58|85
1737594900000|2025-01-23 01:15:00|80.25|79.65|80.19|79.59|80.33|79.73|80.17|79.57|119
1737595200000|2025-01-23 01:20:00|80.2|79.6|80.28|79.68|80.33|79.73|80.19|79.59|111
1737595500000|2025-01-23 01:25:00|80.27|79.67|80.51|79.91|80.56|79.96|80.27|79.67|102
1737595800000|2025-01-23 01:30:00|80.52|79.92|80.6|80|80.73|80.13|80.47|79.87|153
1737596100000|2025-01-23 01:35:00|80.59|79.99|80.23|79.63|80.62|80.02|80.21|79.61|85
1737596400000|2025-01-23 01:40:00|80.24|79.64|80.16|79.56|80.33|79.73|80.16|79.56|70
1737596700000|2025-01-23 01:45:00|80.15|79.55|79.86|79.26|80.23|79.63|79.83|79.23|167
1737597000000|2025-01-23 01:50:00|79.84|79.24|79.77|79.17|79.97|79.37|79.66|79.06|210
1737597300000|2025-01-23 01:55:00|79.8|79.2|79.76|79.16|79.87|79.27|79.63|79.03|128
1737597600000|2025-01-23 02:00:00|79.78|79.18|79.63|79.03|79.86|79.26|79.44|78.84|232
1737597900000|2025-01-23 02:05:00|79.62|79.02|79.36|78.76|79.71|79.11|79.32|78.72|208
1737598200000|2025-01-23 02:10:00|79.37|78.77|79.17|78.57|79.44|78.84|79.17|78.57|185
1737598500000|2025-01-23 02:15:00|79.18|78.58|78.89|78.29|79.21|78.61|78.82|78.22|317
1737598800000|2025-01-23 02:20:00|78.91|78.31|79.36|78.76|79.38|78.78|78.78|78.18|215
1737599100000|2025-01-23 02:25:00|79.35|78.75|79.22|78.62|79.4|78.8|79.16|78.56|155
1737599400000|2025-01-23 02:30:00|79.21|78.61|79.22|78.62|79.33|78.73|79.06|78.46|210
1737599700000|2025-01-23 02:35:00|79.23|78.63|79.1|78.5|79.26|78.66|79|78.4|193
1737600000000|2025-01-23 02:40:00|79.09|78.49|79.18|78.58|79.26|78.66|79.02|78.42|161
1737600300000|2025-01-23 02:45:00|79.19|78.59|79.24|78.64|79.26|78.66|79.02|78.42|123
1737600600000|2025-01-23 02:50:00|79.25|78.65|79.23|78.63|79.32|78.72|79.12|78.52|108
1737600900000|2025-01-23 02:55:00|79.25|78.65|79.18|78.58|79.26|78.66|79.16|78.56|75
1737601200000|2025-01-23 03:00:00|79.17|78.57|79.42|78.82|79.43|78.83|79.05|78.45|132
1737601500000|2025-01-23 03:05:00|79.41|78.81|79.73|79.13|79.74|79.14|79.4|78.8|122
1737601800000|2025-01-23 03:10:00|79.74|79.14|79.78|79.18|79.78|79.18|79.63|79.03|85
1737602100000|2025-01-23 03:15:00|79.79|79.19|79.75|79.15|79.93|79.33|79.67|79.07|110
1737602400000|2025-01-23 03:20:00|79.77|79.17|79.68|79.08|79.77|79.17|79.55|78.95|126
1737602700000|2025-01-23 03:25:00|79.7|79.1|79.85|79.25|79.89|79.29|79.67|79.07|119
1737603000000|2025-01-23 03:30:00|79.86|79.26|79.68|79.08|79.87|79.27|79.64|79.04|88
1737603300000|2025-01-23 03:35:00|79.71|79.11|79.72|79.12|79.81|79.21|79.67|79.07|62
1737603600000|2025-01-23 03:40:00|79.7|79.1|79.8|79.2|79.85|79.25|79.64|79.04|78
1737603900000|2025-01-23 03:45:00|79.81|79.21|79.35|78.75|79.81|79.21|79.35|78.75|98
1737604200000|2025-01-23 03:50:00|79.34|78.74|79.22|78.62|79.35|78.75|79.12|78.52|169
1737604500000|2025-01-23 03:55:00|79.21|78.61|79.11|78.51|79.27|78.67|79.09|78.49|113
1737604800000|2025-01-23 04:00:00|79.1|78.5|79.02|78.42|79.14|78.54|79.01|78.41|92
1737605100000|2025-01-23 04:05:00|79.01|78.41|79.26|78.66|79.33|78.73|78.97|78.37|111
1737605400000|2025-01-23 04:10:00|79.24|78.64|79.02|78.42|79.25|78.65|79.01|78.41|76
1737605700000|2025-01-23 04:15:00|79.01|78.41|78.88|78.28|79.03|78.43|78.84|78.24|120
1737606000000|2025-01-23 04:20:00|78.87|78.27|78.73|78.13|78.93|78.33|78.64|78.04|225
1737606300000|2025-01-23 04:25:00|78.72|78.12|78.61|78.01|78.88|78.28|78.55|77.95|160
1737606600000|2025-01-23 04:30:00|78.59|77.99|78.83|78.23|78.83|78.23|78.52|77.92|183
1737606900000|2025-01-23 04:35:00|78.84|78.24|78.29|77.69|78.88|78.28|78.27|77.67|221
1737607200000|2025-01-23 04:40:00|78.3|77.7|78.53|77.93|78.55|77.95|78.28|77.68|222
1737607500000|2025-01-23 04:45:00|78.54|77.94|78.52|77.92|78.65|78.05|78.43|77.83|152
1737607800000|2025-01-23 04:50:00|78.53|77.93|78.41|77.81|78.54|77.94|78.33|77.73|100
1737608100000|2025-01-23 04:55:00|78.42|77.82|78.33|77.73|78.48|77.88|78.26|77.66|81
1737608400000|2025-01-23 05:00:00|78.34|77.74|78.5|77.9|78.69|78.09|78.33|77.73|130
1737608700000|2025-01-23 05:05:00|78.52|77.92|78.71|78.11|78.8|78.2|78.5|77.9|114
1737609000000|2025-01-23 05:10:00|78.72|78.12|78.9|78.3|78.91|78.31|78.69|78.09|62
1737609300000|2025-01-23 05:15:00|78.91|78.31|78.67|78.07|78.93|78.33|78.61|78.01|88
1737609600000|2025-01-23 05:20:00|78.68|78.08|78.61|78.01|78.75|78.15|78.58|77.98|49
1737609900000|2025-01-23 05:25:00|78.63|78.03|78.64|78.04|78.65|78.05|78.58|77.98|87
1737610200000|2025-01-23 05:30:00|78.63|78.03|78.65|78.05|78.7|78.1|78.42|77.82|105
1737610500000|2025-01-23 05:35:00|78.63|78.03|78.62|78.02|78.94|78.34|78.5|77.9|135
1737610800000|2025-01-23 05:40:00|78.63|78.03|78.72|78.12|78.79|78.19|78.6|78|103
1737611100000|2025-01-23 05:45:00|78.73|78.13|78.83|78.23|78.84|78.24|78.64|78.04|82
1737611400000|2025-01-23 05:50:00|78.82|78.22|78.66|78.06|78.83|78.23|78.66|78.06|102
1737611700000|2025-01-23 05:55:00|78.65|78.05|78.55|77.95|78.66|78.06|78.5|77.9|86
1737612000000|2025-01-23 06:00:00|78.54|77.94|78.47|77.87|78.7|78.1|78.41|77.81|110
1737612300000|2025-01-23 06:05:00|78.49|77.89|78.57|77.97|78.6|78|78.31|77.71|127
1737612600000|2025-01-23 06:10:00|78.58|77.98|78.79|78.19|78.81|78.21|78.58|77.98|124
1737612900000|2025-01-23 06:15:00|78.78|78.18|78.56|77.96|78.8|78.2|78.51|77.91|113
1737613200000|2025-01-23 06:20:00|78.57|77.97|78.8|78.2|78.8|78.2|78.53|77.93|92
1737613500000|2025-01-23 06:25:00|78.81|78.21|78.99|78.39|79.01|78.41|78.73|78.13|103
1737613800000|2025-01-23 06:30:00|79.01|78.41|78.76|78.16|79.03|78.43|78.69|78.09|75
1737614100000|2025-01-23 06:35:00|78.75|78.15|78.62|78.02|78.76|78.16|78.61|78.01|72
1737614400000|2025-01-23 06:40:00|78.61|78.01|78.61|78.01|78.64|78.04|78.55|77.95|68
1737614700000|2025-01-23 06:45:00|78.62|78.02|78.47|77.87|78.73|78.13|78.46|77.86|129
1737615000000|2025-01-23 06:50:00|78.46|77.86|78.18|77.58|78.54|77.94|78.17|77.57|83
1737615300000|2025-01-23 06:55:00|78.19|77.59|78.35|77.75|78.36|77.76|78.05|77.45|97
1737615600000|2025-01-23 07:00:00|78.37|77.77|78.24|77.64|78.51|77.91|78.16|77.56|138
1737615900000|2025-01-23 07:05:00|78.26|77.66|78.29|77.69|78.31|77.71|78.11|77.51|103
1737616200000|2025-01-23 07:10:00|78.3|77.7|78.46|77.86|78.64|78.04|78.29|77.69|127
1737616500000|2025-01-23 07:15:00|78.45|77.85|78.56|77.96|78.65|78.05|78.35|77.75|113
1737616800000|2025-01-23 07:20:00|78.55|77.95|78.62|78.02|78.73|78.13|78.55|77.95|94
1737617100000|2025-01-23 07:25:00|78.61|78.01|78.49|77.89|78.62|78.02|78.37|77.77|92
1737617400000|2025-01-23 07:30:00|78.48|77.88|78.53|77.93|78.53|77.93|78.19|77.59|116
1737617700000|2025-01-23 07:35:00|78.54|77.94|78.81|78.21|78.87|78.27|78.53|77.93|146
1737618000000|2025-01-23 07:40:00|78.75|78.15|78.54|77.94|78.8|78.2|78.49|77.89|117
1737618300000|2025-01-23 07:45:00|78.56|77.96|78.79|78.19|78.86|78.26|78.55|77.95|112
1737618600000|2025-01-23 07:50:00|78.78|78.18|78.75|78.15|78.87|78.27|78.74|78.14|80
1737618900000|2025-01-23 07:55:00|78.76|78.16|78.9|78.3|78.9|78.3|78.75|78.15|64
1737619200000|2025-01-23 08:00:00|78.91|78.31|78.85|78.25|79.01|78.41|78.78|78.18|122
1737619500000|2025-01-23 08:05:00|78.84|78.24|78.72|78.12|78.86|78.26|78.66|78.06|104
1737619800000|2025-01-23 08:10:00|78.71|78.11|78.63|78.03|78.75|78.15|78.62|78.02|94
1737620100000|2025-01-23 08:15:00|78.62|78.02|78.56|77.96|78.81|78.21|78.55|77.95|115
1737620400000|2025-01-23 08:20:00|78.53|77.93|78.51|77.91|78.62|78.02|78.44|77.84|105
1737620700000|2025-01-23 08:25:00|78.52|77.92|78.54|77.94|78.54|77.94|78.4|77.8|91
1737621000000|2025-01-23 08:30:00|78.53|77.93|78.44|77.84|78.62|78.02|78.34|77.74|165
1737621300000|2025-01-23 08:35:00|78.45|77.85|78.31|77.71|78.46|77.86|78.23|77.63|154
1737621600000|2025-01-23 08:40:00|78.3|77.7|78.2|77.6|78.4|77.8|78.11|77.51|109
1737621900000|2025-01-23 08:45:00|78.21|77.61|77.97|77.37|78.25|77.65|77.85|77.25|189
1737622200000|2025-01-23 08:50:00|77.99|77.39|77.88|77.28|78.01|77.41|77.73|77.13|211
1737622500000|2025-01-23 08:55:00|77.89|77.29|77.84|77.24|78.03|77.43|77.84|77.24|99
1737622800000|2025-01-23 09:00:00|77.83|77.23|78.13|77.53|78.14|77.54|77.78|77.18|101
1737623100000|2025-01-23 09:05:00|78.14|77.54|77.88|77.28|78.16|77.56|77.88|77.28|116
1737623400000|2025-01-23 09:10:00|77.89|77.29|78.06|77.46|78.14|77.54|77.89|77.29|119
1737623700000|2025-01-23 09:15:00|78.03|77.43|78.12|77.52|78.12|77.52|77.95|77.35|147
1737624000000|2025-01-23 09:20:00|78.13|77.53|78.14|77.54|78.26|77.66|78.07|77.47|102
1737624300000|2025-01-23 09:25:00|78.13|77.53|78.03|77.43|78.14|77.54|77.94|77.34|154
1737624600000|2025-01-23 09:30:00|78.04|77.44|77.76|77.16|78.06|77.46|77.76|77.16|192
1737624900000|2025-01-23 09:35:00|77.75|77.15|77.82|77.22|77.89|77.29|77.72|77.12|166
1737625200000|2025-01-23 09:40:00|77.81|77.21|77.62|77.02|77.84|77.24|77.55|76.95|120
1737625500000|2025-01-23 09:45:00|77.63|77.03|77.4|76.8|77.72|77.12|77.31|76.71|172
1737625800000|2025-01-23 09:50:00|77.39|76.79|77.24|76.64|77.51|76.91|77.24|76.64|187
1737626100000|2025-01-23 09:55:00|77.23|76.63|77.21|76.61|77.36|76.76|77.2|76.6|109
1737626400000|2025-01-23 10:00:00|77.22|76.62|77.22|76.62|77.43|76.83|77.22|76.62|111
1737626700000|2025-01-23 10:05:00|77.23|76.63|77.22|76.62|77.43|76.83|77.21|76.61|130
1737627000000|2025-01-23 10:10:00|77.21|76.61|77.21|76.61|77.3|76.7|77.06|76.46|171
1737627300000|2025-01-23 10:15:00|77.22|76.62|77.23|76.63|77.4|76.8|77.15|76.55|142
1737627600000|2025-01-23 10:20:00|77.22|76.62|77.46|76.86|77.51|76.91|77.22|76.62|101
1737627900000|2025-01-23 10:25:00|77.48|76.88|77.49|76.89|77.51|76.91|77.36|76.76|118
1737628200000|2025-01-23 10:30:00|77.5|76.9|77.5|76.9|77.6|77|77.49|76.89|91
1737628500000|2025-01-23 10:35:00|77.51|76.91|77.38|76.78|77.51|76.91|77.27|76.67|106
1737628800000|2025-01-23 10:40:00|77.4|76.8|77.15|76.55|77.41|76.81|77.12|76.52|193
1737629100000|2025-01-23 10:45:00|77.18|76.58|77.13|76.53|77.32|76.72|77.05|76.45|237
1737629400000|2025-01-23 10:50:00|77.12|76.52|77.23|76.63|77.26|76.66|77.02|76.42|196
1737629700000|2025-01-23 10:55:00|77.24|76.64|77.32|76.72|77.36|76.76|77.15|76.55|133
1737630000000|2025-01-23 11:00:00|77.33|76.73|77.43|76.83|77.56|76.96|77.31|76.71|236
1737630300000|2025-01-23 11:05:00|77.44|76.84|77.15|76.55|77.49|76.89|77.1|76.5|225
1737630600000|2025-01-23 11:10:00|77.14|76.54|77.37|76.77|77.37|76.77|77.09|76.49|150
1737630900000|2025-01-23 11:15:00|77.36|76.76|77.4|76.8|77.48|76.88|77.2|76.6|137
1737631200000|2025-01-23 11:20:00|77.43|76.83|77.64|77.04|77.64|77.04|77.39|76.79|122
1737631500000|2025-01-23 11:25:00|77.63|77.03|77.37|76.77|77.65|77.05|77.37|76.77|124
1737631800000|2025-01-23 11:30:00|77.36|76.76|77.7|77.1|77.75|77.15|77.36|76.76|133
1737632100000|2025-01-23 11:35:00|77.71|77.11|77.57|76.97|77.75|77.15|77.55|76.95|210
1737632400000|2025-01-23 11:40:00|77.56|76.96|77.6|77|77.64|77.04|77.44|76.84|111
1737632700000|2025-01-23 11:45:00|77.59|76.99|77.44|76.84|77.62|77.02|77.44|76.84|117
1737633000000|2025-01-23 11:50:00|77.45|76.85|77.59|76.99|77.59|76.99|77.43|76.83|96
1737633300000|2025-01-23 11:55:00|77.61|77.01|77.68|77.08|77.73|77.13|77.57|76.97|71
1737633600000|2025-01-23 12:00:00|77.7|77.1|77.44|76.84|77.72|77.12|77.43|76.83|203
1737633900000|2025-01-23 12:05:00|77.43|76.83|77.66|77.06|77.74|77.14|77.43|76.83|144
1737634200000|2025-01-23 12:10:00|77.67|77.07|77.38|76.78|77.74|77.14|77.38|76.78|156
1737634500000|2025-01-23 12:15:00|77.39|76.79|77.17|76.57|77.47|76.87|77.12|76.52|207
1737634800000|2025-01-23 12:20:00|77.18|76.58|77.18|76.58|77.29|76.69|77.07|76.47|237
1737635100000|2025-01-23 12:25:00|77.17|76.57|77.37|76.77|77.37|76.77|77.16|76.56|107
1737635400000|2025-01-23 12:30:00|77.38|76.78|77.65|77.05|77.65|77.05|77.17|76.57|140
1737635700000|2025-01-23 12:35:00|77.66|77.06|77.68|77.08|77.8|77.2|77.63|77.03|102
1737636000000|2025-01-23 12:40:00|77.67|77.07|77.47|76.87|77.68|77.08|77.43|76.83|179
1737636300000|2025-01-23 12:45:00|77.46|76.86|77.5|76.9|77.51|76.91|77.29|76.69|173
1737636600000|2025-01-23 12:50:00|77.52|76.92|77.54|76.94|77.61|77.01|77.45|76.85|193
1737636900000|2025-01-23 12:55:00|77.55|76.95|77.48|76.88|77.59|76.99|77.45|76.85|85
1737637200000|2025-01-23 13:00:00|77.47|76.87|77.68|77.08|77.72|77.12|77.4|76.8|139
1737637500000|2025-01-23 13:05:00|77.67|77.07|77.71|77.11|77.81|77.21|77.6|77|128
1737637800000|2025-01-23 13:10:00|77.73|77.13|77.69|77.09|77.78|77.18|77.55|76.95|152
1737638100000|2025-01-23 13:15:00|77.71|77.11|77.35|76.75|77.75|77.15|77.31|76.71|203
1737638400000|2025-01-23 13:20:00|77.36|76.76|77.35|76.75|77.51|76.91|77.3|76.7|185
1737638700000|2025-01-23 13:25:00|77.36|76.76|77.35|76.75|77.5|76.9|77.25|76.65|179
1737639000000|2025-01-23 13:30:00|77.34|76.74|77.9|77.3|77.95|77.35|77.3|76.7|292
1737639300000|2025-01-23 13:35:00|77.89|77.29|78.28|77.68|78.29|77.69|77.88|77.28|229
1737639600000|2025-01-23 13:40:00|78.29|77.69|78.48|77.88|78.66|78.06|78.29|77.69|183
1737639900000|2025-01-23 13:45:00|78.47|77.87|78.64|78.04|78.73|78.13|78.44|77.84|180
1737640200000|2025-01-23 13:50:00|78.63|78.03|78.54|77.94|78.67|78.07|78.41|77.81|192
1737640500000|2025-01-23 13:55:00|78.52|77.92|78.66|78.06|78.86|78.26|78.48|77.88|200
1737640800000|2025-01-23 14:00:00|78.64|78.04|78.46|77.86|78.67|78.07|78.38|77.78|241
1737641100000|2025-01-23 14:05:00|78.47|77.87|78.57|77.97|78.71|78.11|78.46|77.86|152
1737641400000|2025-01-23 14:10:00|78.58|77.98|78.65|78.05|78.66|78.06|78.46|77.86|121
1737641700000|2025-01-23 14:15:00|78.67|78.07|78.3|77.7|78.71|78.11|78.28|77.68|150
1737642000000|2025-01-23 14:20:00|78.29|77.69|78.62|78.02|78.65|78.05|78.21|77.61|167
1737642300000|2025-01-23 14:25:00|78.63|78.03|78.63|78.03|78.64|78.04|78.49|77.89|130
1737642600000|2025-01-23 14:30:00|78.62|78.02|79.63|79.03|79.64|79.04|78.53|77.93|426
1737642900000|2025-01-23 14:35:00|79.62|79.02|79.7|79.1|80.02|79.42|79.53|78.93|414
1737643200000|2025-01-23 14:40:00|79.69|79.09|79.87|79.27|80|79.4|79.61|79.01|408
1737643500000|2025-01-23 14:45:00|79.85|79.25|80.24|79.64|80.25|79.65|79.82|79.22|378
1737643800000|2025-01-23 14:50:00|80.25|79.65|80|79.4|80.4|79.8|79.96|79.36|429
1737644100000|2025-01-23 14:55:00|80.01|79.41|80.28|79.68|80.28|79.68|79.72|79.12|445
1737644400000|2025-01-23 15:00:00|80.27|79.67|80.69|80.09|80.7|80.1|80.02|79.42|472
1737644700000|2025-01-23 15:05:00|80.7|80.1|79.75|79.15|80.72|80.12|79.61|79.01|578
1737645000000|2025-01-23 15:10:00|79.74|79.14|79.63|79.03|79.92|79.32|79.11|78.51|656
1737645300000|2025-01-23 15:15:00|79.62|79.02|78.91|78.31|79.73|79.13|78.84|78.24|568
1737645600000|2025-01-23 15:20:00|78.92|78.32|79.68|79.08|79.76|79.16|78.78|78.18|622
1737645900000|2025-01-23 15:25:00|79.67|79.07|79.54|78.94|79.81|79.21|79.33|78.73|482
1737646200000|2025-01-23 15:30:00|79.53|78.93|79.99|79.39|79.99|79.39|79.5|78.9|365
1737646500000|2025-01-23 15:35:00|79.98|79.38|79.98|79.38|80.22|79.62|79.97|79.37|381
1737646800000|2025-01-23 15:40:00|79.97|79.37|80.08|79.48|80.11|79.51|79.74|79.14|307
1737647100000|2025-01-23 15:45:00|80.09|79.49|80.05|79.45|80.3|79.7|80.02|79.42|340
1737647400000|2025-01-23 15:50:00|80.04|79.44|79.97|79.37|80.15|79.55|79.77|79.17|185
1737650700000|2025-01-23 16:45:00|80.81|80.21|80.56|79.96|80.91|80.31|80.56|79.96|125
1737651000000|2025-01-23 16:50:00|80.57|79.97|80.1|79.5|80.58|79.98|80.09|79.49|231
1737651300000|2025-01-23 16:55:00|80.09|79.49|80.07|79.47|80.21|79.61|80|79.4|190
1737651600000|2025-01-23 17:00:00|80.06|79.46|79.52|78.92|80.06|79.46|79.34|78.74|394
1737651900000|2025-01-23 17:05:00|79.51|78.91|79.41|78.81|79.66|79.06|79.34|78.74|291
1737652200000|2025-01-23 17:10:00|79.42|78.82|79.35|78.75|79.49|78.89|79.34|78.74|211
1737652500000|2025-01-23 17:15:00|79.36|78.76|79.58|78.98|79.61|79.01|79.25|78.65|218
1737652800000|2025-01-23 17:20:00|79.59|78.99|79.69|79.09|79.78|79.18|79.5|78.9|217
1737653100000|2025-01-23 17:25:00|79.7|79.1|79.98|79.38|79.98|79.38|79.68|79.08|143
1737653400000|2025-01-23 17:30:00|79.99|79.39|80.12|79.52|80.17|79.57|79.79|79.19|188
1737653700000|2025-01-23 17:35:00|80.13|79.53|80.06|79.46|80.28|79.68|80.06|79.46|185
1737654000000|2025-01-23 17:40:00|80.05|79.45|80.29|79.69|80.3|79.7|80.01|79.41|104
1737654300000|2025-01-23 17:45:00|80.3|79.7|80.53|79.93|80.61|80.01|80.3|79.7|130
1737654600000|2025-01-23 17:50:00|80.51|79.91|80.49|79.89|80.68|80.08|80.48|79.88|188
1737654900000|2025-01-23 17:55:00|80.48|79.88|80.58|79.98|80.6|80|80.38|79.78|115
1737655200000|2025-01-23 18:00:00|80.59|79.99|80.7|80.1|80.73|80.13|80.57|79.97|154
1737655500000|2025-01-23 18:05:00|80.71|80.11|80.14|79.54|80.71|80.11|80.1|79.5|169
1737655800000|2025-01-23 18:10:00|80.18|79.58|80.12|79.52|80.22|79.62|80.08|79.48|104
1737656100000|2025-01-23 18:15:00|80.13|79.53|80.03|79.43|80.22|79.62|80|79.4|146
1737656400000|2025-01-23 18:20:00|80.02|79.42|80.2|79.6|80.21|79.61|79.91|79.31|102
1737656700000|2025-01-23 18:25:00|80.23|79.63|80.19|79.59|80.31|79.71|80.1|79.5|105
1737657000000|2025-01-23 18:30:00|80.2|79.6|80.1|79.5|80.27|79.67|80.09|79.49|94
1737657300000|2025-01-23 18:35:00|80.09|79.49|79.98|79.38|80.13|79.53|79.96|79.36|67
1737657600000|2025-01-23 18:40:00|79.97|79.37|79.48|78.88|79.97|79.37|79.46|78.86|143
1737657900000|2025-01-23 18:45:00|79.49|78.89|79.57|78.97|79.69|79.09|79.45|78.85|161
1737658200000|2025-01-23 18:50:00|79.56|78.96|79.58|78.98|79.66|79.06|79.45|78.85|132
1737658500000|2025-01-23 18:55:00|79.59|78.99|79.42|78.82|79.59|78.99|79.41|78.81|91
1737658800000|2025-01-23 19:00:00|79.41|78.81|79.17|78.57|79.44|78.84|79.17|78.57|129
1737659100000|2025-01-23 19:05:00|79.12|78.52|78.95|78.35|79.12|78.52|78.85|78.25|97
1737660600000|2025-01-23 19:30:00|79.17|78.57|79.03|78.43|79.26|78.66|78.9|78.3|49
1737660900000|2025-01-23 19:35:00|79.04|78.44|79.15|78.55|79.25|78.65|79|78.4|117
1737661200000|2025-01-23 19:40:00|79.14|78.54|79.13|78.53|79.18|78.58|78.99|78.39|74
1737661500000|2025-01-23 19:45:00|79.14|78.54|78.46|77.86|79.14|78.54|78.46|77.86|145
1737661800000|2025-01-23 19:50:00|78.45|77.85|78.08|77.48|78.51|77.91|78.07|77.47|178
1737662100000|2025-01-23 19:55:00|78.1|77.5|78.42|77.82|78.46|77.86|78.09|77.49|106
1737662400000|2025-01-23 20:00:00|78.41|77.81|78.47|77.87|78.53|77.93|78.2|77.6|187
1737662700000|2025-01-23 20:05:00|78.48|77.88|78.61|78.01|78.68|78.08|78.46|77.86|106
1737663000000|2025-01-23 20:10:00|78.62|78.02|79.1|78.5|79.35|78.75|78.14|77.54|449
1737663300000|2025-01-23 20:15:00|79.09|78.49|79.26|78.66|79.48|78.88|78.79|78.19|527
1737663600000|2025-01-23 20:20:00|79.27|78.67|80.23|79.63|80.23|79.63|79.27|78.67|570
1737663900000|2025-01-23 20:25:00|80.24|79.64|80.22|79.62|80.65|80.05|80.2|79.6|461
1737664200000|2025-01-23 20:30:00|80.23|79.63|80.46|79.86|80.57|79.97|79.72|79.12|513
1737664500000|2025-01-23 20:35:00|80.47|79.87|80.32|79.72|80.59|79.99|80.16|79.56|457
1737664800000|2025-01-23 20:40:00|80.31|79.71|80.22|79.62|80.44|79.84|80|79.4|369
1737665100000|2025-01-23 20:45:00|80.23|79.63|80.08|79.48|80.36|79.76|79.95|79.35|442
1737665400000|2025-01-23 20:50:00|80.1|79.5|79.35|78.75|80.21|79.61|79.27|78.67|479
1737665700000|2025-01-23 20:55:00|79.32|78.72|79.21|78.61|79.51|78.91|78.82|78.22|479
1737666000000|2025-01-23 21:00:00|79.19|78.59|79.05|78.45|79.43|78.83|78.86|78.26|434
1737666300000|2025-01-23 21:05:00|79.04|78.44|78.96|78.36|79.15|78.55|78.69|78.09|368
1737666600000|2025-01-23 21:10:00|78.95|78.35|78.7|78.1|79.13|78.53|78.69|78.09|311
1737666900000|2025-01-23 21:15:00|78.71|78.11|78.15|77.55|78.71|78.11|78.01|77.41|294
1737667200000|2025-01-23 21:20:00|78.18|77.58|78.5|77.9|78.54|77.94|77.97|77.37|375
1737667500000|2025-01-23 21:25:00|78.46|77.86|78.73|78.13|78.81|78.21|78.22|77.62|288
1737667800000|2025-01-23 21:30:00|78.67|78.07|78.8|78.2|78.8|78.2|78.19|77.59|296
1737668100000|2025-01-23 21:35:00|78.79|78.19|78.65|78.05|78.83|78.23|78.48|77.88|274
1737668400000|2025-01-23 21:40:00|78.64|78.04|78.63|78.03|78.93|78.33|78.57|77.97|228
1737668700000|2025-01-23 21:45:00|78.65|78.05|78.34|77.74|78.77|78.17|78.34|77.74|222
1737669000000|2025-01-23 21:50:00|78.32|77.72|78.4|77.8|78.46|77.86|78.06|77.46|192
1737669300000|2025-01-23 21:55:00|78.39|77.79|78.37|77.77|78.6|78|78.33|77.73|208
1737669600000|2025-01-23 22:00:00|78.38|77.78|78.76|78.16|78.77|78.17|78.26|77.66|229
1737669900000|2025-01-23 22:05:00|78.77|78.17|78.64|78.04|78.9|78.3|78.5|77.9|206
1737670200000|2025-01-23 22:10:00|78.65|78.05|78.87|78.27|78.96|78.36|78.64|78.04|144
1737670500000|2025-01-23 22:15:00|78.88|78.28|78.95|78.35|78.98|78.38|78.65|78.05|217
1737670800000|2025-01-23 22:20:00|78.96|78.36|79.47|78.87|79.47|78.87|78.96|78.36|109
1737671100000|2025-01-23 22:25:00|79.52|78.92|79.49|78.89|79.68|79.08|79.41|78.81|126
1737671400000|2025-01-23 22:30:00|79.5|78.9|79.61|79.01|80.05|79.45|79.4|78.8|166
1737671700000|2025-01-23 22:35:00|79.6|79|79.76|79.16|79.86|79.26|79.49|78.89|87
1737672000000|2025-01-23 22:40:00|79.78|79.18|79.68|79.08|79.8|79.2|79.5|78.9|73
1737672300000|2025-01-23 22:45:00|79.69|79.09|79.78|79.18|79.78|79.18|79.54|78.94|36
1737672600000|2025-01-23 22:50:00|79.79|79.19|79.81|79.21|79.91|79.31|79.79|79.19|41
1737672900000|2025-01-23 22:55:00|79.8|79.2|80.17|79.57|80.26|79.66|79.67|79.07|67
1737673200000|2025-01-23 23:00:00|80.18|79.58|80.01|79.41|80.31|79.71|79.86|79.26|140
1737673500000|2025-01-23 23:05:00|80.03|79.43|79.9|79.3|80.11|79.51|79.88|79.28|220
1737673800000|2025-01-23 23:10:00|79.89|79.29|79.97|79.37|80.09|79.49|79.87|79.27|138
1737674100000|2025-01-23 23:15:00|79.98|79.38|80.4|79.8|80.4|79.8|79.98|79.38|152
1737674400000|2025-01-23 23:20:00|80.39|79.79|80.6|80|80.68|80.08|80.39|79.79|187
1737674700000|2025-01-23 23:25:00|80.61|80.01|80.49|79.89|80.61|80.01|80.39|79.79|108
1737675000000|2025-01-23 23:30:00|80.48|79.88|80.36|79.76|80.5|79.9|80.31|79.71|122
1737675300000|2025-01-23 23:35:00|80.37|79.77|80.36|79.76|80.59|79.99|80.35|79.75|117
1737675600000|2025-01-23 23:40:00|80.37|79.77|80.34|79.74|80.55|79.95|80.28|79.68|109
1737675900000|2025-01-23 23:45:00|80.35|79.75|80.14|79.54|80.37|79.77|80.14|79.54|55
1737676200000|2025-01-23 23:50:00|80.15|79.55|80.2|79.6|80.29|79.69|80.14|79.54|81
1737676500000|2025-01-23 23:55:00|80.19|79.59|80.21|79.61|80.32|79.72|80.17|79.57|123
1737676800000|2025-01-24 00:00:00|80.22|79.62|80.25|79.65|80.45|79.85|80.2|79.6|214
1737677100000|2025-01-24 00:05:00|80.26|79.66|80.32|79.72|80.39|79.79|80.22|79.62|175
1737677400000|2025-01-24 00:10:00|80.33|79.73|79.91|79.31|80.34|79.74|79.91|79.31|184
1737677700000|2025-01-24 00:15:00|79.92|79.32|79.68|79.08|80.02|79.42|79.66|79.06|149
1737678000000|2025-01-24 00:20:00|79.67|79.07|79.69|79.09|79.79|79.19|79.59|78.99|164
1737678300000|2025-01-24 00:25:00|79.68|79.08|79.57|78.97|79.71|79.11|79.55|78.95|142
1737678600000|2025-01-24 00:30:00|79.58|78.98|79.56|78.96|79.58|78.98|79.56|78.96|3
1737679200000|2025-01-24 00:40:00|79.01|78.41|78.98|78.38|79.01|78.41|78.97|78.37|23
1737679500000|2025-01-24 00:45:00|78.97|78.37|78.71|78.11|79.11|78.51|78.7|78.1|153
1737679800000|2025-01-24 00:50:00|78.7|78.1|78.52|77.92|78.73|78.13|78.5|77.9|140
1737680100000|2025-01-24 00:55:00|78.51|77.91|78.56|77.96|78.65|78.05|78.48|77.88|90
1737680400000|2025-01-24 01:00:00|78.55|77.95|79.03|78.43|79.09|78.49|78.52|77.92|141
1737680700000|2025-01-24 01:05:00|79.04|78.44|78.99|78.39|79.05|78.45|78.78|78.18|106
1737681000000|2025-01-24 01:10:00|78.97|78.37|78.69|78.09|78.98|78.38|78.65|78.05|107
1737681300000|2025-01-24 01:15:00|78.68|78.08|78.68|78.08|78.68|78.08|78.37|77.77|183
1737681600000|2025-01-24 01:20:00|78.7|78.1|78.78|78.18|78.99|78.39|78.69|78.09|139
1737681900000|2025-01-24 01:25:00|78.79|78.19|79.03|78.43|79.03|78.43|78.66|78.06|160
1737682200000|2025-01-24 01:30:00|79.02|78.42|78.97|78.37|79.13|78.53|78.9|78.3|164
1737682500000|2025-01-24 01:35:00|78.98|78.38|78.85|78.25|79.14|78.54|78.84|78.24|181
1737682800000|2025-01-24 01:40:00|78.86|78.26|78.66|78.06|78.88|78.28|78.66|78.06|124
1737683100000|2025-01-24 01:45:00|78.68|78.08|78.36|77.76|78.73|78.13|78.36|77.76|175
1737683400000|2025-01-24 01:50:00|78.37|77.77|78.13|77.53|78.49|77.89|78.12|77.52|165
1737683700000|2025-01-24 01:55:00|78.11|77.51|78.35|77.75|78.38|77.78|78.09|77.49|154
1737684000000|2025-01-24 02:00:00|78.36|77.76|77.99|77.39|78.38|77.78|77.97|77.37|167
1737684300000|2025-01-24 02:05:00|77.98|77.38|78.27|77.67|78.29|77.69|77.97|77.37|216
1737684600000|2025-01-24 02:10:00|78.26|77.66|78.3|77.7|78.33|77.73|78.05|77.45|184
1737684900000|2025-01-24 02:15:00|78.29|77.69|78.43|77.83|78.53|77.93|78.25|77.65|173
1737685200000|2025-01-24 02:20:00|78.45|77.85|78.17|77.57|78.45|77.85|78.04|77.44|200
1737685500000|2025-01-24 02:25:00|78.2|77.6|78.24|77.64|78.28|77.68|78.08|77.48|189
1737685800000|2025-01-24 02:30:00|78.23|77.63|78.29|77.69|78.42|77.82|78.15|77.55|181
1737686100000|2025-01-24 02:35:00|78.28|77.68|78.26|77.66|78.35|77.75|78.19|77.59|151
1737686400000|2025-01-24 02:40:00|78.27|77.67|78.04|77.44|78.29|77.69|78|77.4|155
1737686700000|2025-01-24 02:45:00|78.03|77.43|77.6|77|78.03|77.43|77.57|76.97|233
1737687000000|2025-01-24 02:50:00|77.61|77.01|77.62|77.02|77.86|77.26|77.57|76.97|213
1737687300000|2025-01-24 02:55:00|77.61|77.01|77.67|77.07|77.71|77.11|77.58|76.98|143
1737687600000|2025-01-24 03:00:00|77.68|77.08|78.38|77.78|78.71|78.11|77.68|77.08|224
1737687900000|2025-01-24 03:05:00|78.37|77.77|78.28|77.68|78.39|77.79|78.11|77.51|206
1737688200000|2025-01-24 03:10:00|78.27|77.67|78.17|77.57|78.28|77.68|78.01|77.41|142
1737688500000|2025-01-24 03:15:00|78.16|77.56|78.03|77.43|78.2|77.6|77.95|77.35|168
1737688800000|2025-01-24 03:20:00|78.04|77.44|77.62|77.02|78.07|77.47|77.6|77|127
1737689100000|2025-01-24 03:25:00|77.64|77.04|78.41|77.81|78.67|78.07|77.59|76.99|281
1737689400000|2025-01-24 03:30:00|78.4|77.8|78.92|78.32|78.97|78.37|78.38|77.78|330
1737689700000|2025-01-24 03:35:00|78.93|78.33|79.42|78.82|79.42|78.82|78.75|78.15|312
1737690000000|2025-01-24 03:40:00|79.41|78.81|79.29|78.69|79.41|78.81|79.08|78.48|224
1737690300000|2025-01-24 03:45:00|79.31|78.71|79|78.4|79.37|78.77|78.92|78.32|279
1737690600000|2025-01-24 03:50:00|78.99|78.39|79.18|78.58|79.3|78.7|78.92|78.32|178
1737690900000|2025-01-24 03:55:00|79.17|78.57|79.09|78.49|79.18|78.58|78.9|78.3|151
1737691200000|2025-01-24 04:00:00|79.08|78.48|78.84|78.24|79.11|78.51|78.78|78.18|191
1737691500000|2025-01-24 04:05:00|78.85|78.25|79.05|78.45|79.09|78.49|78.72|78.12|175
1737691800000|2025-01-24 04:10:00|79.07|78.47|79.15|78.55|79.29|78.69|79.05|78.45|152
1737692100000|2025-01-24 04:15:00|79.13|78.53|79.18|78.58|79.28|78.68|79.03|78.43|177
1737692400000|2025-01-24 04:20:00|79.19|78.59|79.07|78.47|79.2|78.6|79.01|78.41|127
1737692700000|2025-01-24 04:25:00|79.08|78.48|79.29|78.69|79.31|78.71|79.07|78.47|135
1737693000000|2025-01-24 04:30:00|79.3|78.7|79.3|78.7|79.36|78.76|79.03|78.43|109
1737693300000|2025-01-24 04:35:00|79.31|78.71|79.79|79.19|79.84|79.24|79.31|78.71|112
1737693600000|2025-01-24 04:40:00|79.8|79.2|79.91|79.31|79.99|79.39|79.73|79.13|148
1737693900000|2025-01-24 04:45:00|79.92|79.32|80.22|79.62|80.37|79.77|79.92|79.32|310
1737694200000|2025-01-24 04:50:00|80.21|79.61|80.25|79.65|80.39|79.79|80.16|79.56|166
1737694500000|2025-01-24 04:55:00|80.27|79.67|80.48|79.88|80.59|79.99|80.26|79.66|93
1737694800000|2025-01-24 05:00:00|80.47|79.87|80.3|79.7|80.56|79.96|80.22|79.62|185
1737695100000|2025-01-24 05:05:00|80.29|79.69|80.7|80.1|80.7|80.1|80.29|79.69|130
1737695400000|2025-01-24 05:10:00|80.72|80.12|80.96|80.36|81.13|80.53|80.72|80.12|146
1737695700000|2025-01-24 05:15:00|80.97|80.37|81.2|80.6|81.39|80.79|80.97|80.37|177
1737696000000|2025-01-24 05:20:00|81.19|80.59|81.18|80.58|81.31|80.71|81.16|80.56|166
1737696300000|2025-01-24 05:25:00|81.17|80.57|81.26|80.66|81.28|80.68|81.1|80.5|161
1737696600000|2025-01-24 05:30:00|81.25|80.65|81.29|80.69|81.32|80.72|81.15|80.55|167
1737696900000|2025-01-24 05:35:00|81.3|80.7|81.28|80.68|81.46|80.86|81.28|80.68|179
1737697200000|2025-01-24 05:40:00|81.29|80.69|81.27|80.67|81.39|80.79|81.19|80.59|128
1737697500000|2025-01-24 05:45:00|81.26|80.66|81.18|80.58|81.31|80.71|81.07|80.47|172
1737697800000|2025-01-24 05:50:00|81.19|80.59|81.27|80.67|81.31|80.71|81.19|80.59|128
1737698100000|2025-01-24 05:55:00|81.28|80.68|81.52|80.92|81.62|81.02|81.28|80.68|149
1737698400000|2025-01-24 06:00:00|81.53|80.93|81.49|80.89|81.69|81.09|81.38|80.78|289
1737698700000|2025-01-24 06:05:00|81.48|80.88|81.32|80.72|81.5|80.9|81.31|80.71|198
1737699000000|2025-01-24 06:10:00|81.31|80.71|81.29|80.69|81.41|80.81|81.27|80.67|149
1737699300000|2025-01-24 06:15:00|81.28|80.68|81.21|80.61|81.41|80.81|81.08|80.48|179
1737699600000|2025-01-24 06:20:00|81.22|80.62|81.36|80.76|81.47|80.87|81.22|80.62|120
1737699900000|2025-01-24 06:25:00|81.37|80.77|81.3|80.7|81.4|80.8|81.2|80.6|101
1737700200000|2025-01-24 06:30:00|81.29|80.69|81.2|80.6|81.4|80.8|81.15|80.55|143
1737700500000|2025-01-24 06:35:00|81.19|80.59|80.95|80.35|81.3|80.7|80.95|80.35|79
1737700800000|2025-01-24 06:40:00|80.94|80.34|81.06|80.46|81.1|80.5|80.94|80.34|144
1737701100000|2025-01-24 06:45:00|81.07|80.47|81.28|80.68|81.3|80.7|81.07|80.47|93
1737701400000|2025-01-24 06:50:00|81.29|80.69|81.21|80.61|81.31|80.71|81.19|80.59|49
1737701700000|2025-01-24 06:55:00|81.2|80.6|81.03|80.43|81.2|80.6|81.02|80.42|54
1737702000000|2025-01-24 07:00:00|81.07|80.47|81.31|80.71|81.39|80.79|81.06|80.46|120
1737702300000|2025-01-24 07:05:00|81.3|80.7|81.2|80.6|81.31|80.71|81.19|80.59|58
1737702600000|2025-01-24 07:10:00|81.21|80.61|81.08|80.48|81.28|80.68|81.04|80.44|73
1737702900000|2025-01-24 07:15:00|81.1|80.5|81.1|80.5|81.17|80.57|81.01|80.41|100
1737703200000|2025-01-24 07:20:00|81.11|80.51|80.91|80.31|81.11|80.51|80.9|80.3|92
1737703500000|2025-01-24 07:25:00|80.9|80.3|80.79|80.19|80.9|80.3|80.73|80.13|77
1737703800000|2025-01-24 07:30:00|80.8|80.2|80.66|80.06|80.81|80.21|80.54|79.94|123
1737704100000|2025-01-24 07:35:00|80.65|80.05|80.7|80.1|80.79|80.19|80.62|80.02|93
1737704400000|2025-01-24 07:40:00|80.69|80.09|80.6|80|80.69|80.09|80.49|79.89|88
1737704700000|2025-01-24 07:45:00|80.61|80.01|80.79|80.19|80.91|80.31|80.61|80.01|76
1737705000000|2025-01-24 07:50:00|80.78|80.18|80.85|80.25|80.85|80.25|80.61|80.01|107
1737705300000|2025-01-24 07:55:00|80.86|80.26|80.77|80.17|80.89|80.29|80.69|80.09|78
1737705600000|2025-01-24 08:00:00|80.78|80.18|80.65|80.05|80.97|80.37|80.61|80.01|119
1737705900000|2025-01-24 08:05:00|80.64|80.04|80.71|80.11|80.88|80.28|80.58|79.98|121
1737706200000|2025-01-24 08:10:00|80.7|80.1|80.88|80.28|80.92|80.32|80.66|80.06|78
1737706500000|2025-01-24 08:15:00|80.87|80.27|81.11|80.51|81.15|80.55|80.79|80.19|102
1737706800000|2025-01-24 08:20:00|81.13|80.53|81.31|80.71|81.47|80.87|81.13|80.53|119
1737707100000|2025-01-24 08:25:00|81.32|80.72|81.63|81.03|81.67|81.07|81.32|80.72|149
1737707400000|2025-01-24 08:30:00|81.66|81.06|81.81|81.21|81.94|81.34|81.58|80.98|220
1737707700000|2025-01-24 08:35:00|81.82|81.22|81.72|81.12|81.96|81.36|81.71|81.11|141
1737708000000|2025-01-24 08:40:00|81.73|81.13|81.68|81.08|81.93|81.33|81.68|81.08|87
1737708300000|2025-01-24 08:45:00|81.69|81.09|81.59|80.99|81.75|81.15|81.51|80.91|125
1737708600000|2025-01-24 08:50:00|81.58|80.98|81.69|81.09|81.77|81.17|81.57|80.97|129
1737708900000|2025-01-24 08:55:00|81.7|81.1|81.88|81.28|81.89|81.29|81.7|81.1|78
1737709200000|2025-01-24 09:00:00|81.87|81.27|81.61|81.01|81.95|81.35|81.58|80.98|160
1737709500000|2025-01-24 09:05:00|81.62|81.02|81.77|81.17|81.88|81.28|81.62|81.02|99
1737709800000|2025-01-24 09:10:00|81.78|81.18|81.79|81.19|81.9|81.3|81.68|81.08|131
1737710100000|2025-01-24 09:15:00|81.78|81.18|81.82|81.22|81.84|81.24|81.73|81.13|79
1737710400000|2025-01-24 09:20:00|81.83|81.23|81.83|81.23|81.95|81.35|81.82|81.22|72
1737710700000|2025-01-24 09:25:00|81.84|81.24|81.63|81.03|81.84|81.24|81.63|81.03|49
1737711000000|2025-01-24 09:30:00|81.64|81.04|81.43|80.83|81.66|81.06|81.42|80.82|84
1737711300000|2025-01-24 09:35:00|81.45|80.85|81.41|80.81|81.55|80.95|81.41|80.81|71
1737711600000|2025-01-24 09:40:00|81.42|80.82|81.42|80.82|81.48|80.88|81.3|80.7|79
1737711900000|2025-01-24 09:45:00|81.41|80.81|81.23|80.63|81.42|80.82|81.21|80.61|54
1737712200000|2025-01-24 09:50:00|81.22|80.62|81.3|80.7|81.31|80.71|81.18|80.58|61
1737712500000|2025-01-24 09:55:00|81.31|80.71|81.43|80.83|81.56|80.96|81.3|80.7|95
1737712800000|2025-01-24 10:00:00|81.42|80.82|81.21|80.61|81.56|80.96|81.2|80.6|99
1737713100000|2025-01-24 10:05:00|81.22|80.62|81.4|80.8|81.41|80.81|81.18|80.58|61
1737713400000|2025-01-24 10:10:00|81.39|80.79|81.27|80.67|81.49|80.89|81.27|80.67|120
1737713700000|2025-01-24 10:15:00|81.26|80.66|81.29|80.69|81.4|80.8|81.18|80.58|119
1737714000000|2025-01-24 10:20:00|81.3|80.7|81.23|80.63|81.4|80.8|81.23|80.63|99
1737714300000|2025-01-24 10:25:00|81.22|80.62|81.41|80.81|81.43|80.83|81.21|80.61|90
1737714600000|2025-01-24 10:30:00|81.39|80.79|81.59|80.99|81.59|80.99|81.36|80.76|111
1737714900000|2025-01-24 10:35:00|81.58|80.98|81.73|81.13|81.74|81.14|81.5|80.9|112
1737715200000|2025-01-24 10:40:00|81.72|81.12|81.89|81.29|81.9|81.3|81.65|81.05|108
1737715500000|2025-01-24 10:45:00|81.9|81.3|81.71|81.11|81.91|81.31|81.67|81.07|151
1737715800000|2025-01-24 10:50:00|81.7|81.1|81.95|81.35|81.95|81.35|81.7|81.1|83
1737716100000|2025-01-24 10:55:00|81.96|81.36|82.12|81.52|82.22|81.62|81.96|81.36|67
1737716400000|2025-01-24 11:00:00|82.13|81.53|82|81.4|82.19|81.59|81.92|81.32|103
1737716700000|2025-01-24 11:05:00|81.99|81.39|81.91|81.31|82|81.4|81.91|81.31|66
1737717000000|2025-01-24 11:10:00|81.92|81.32|81.92|81.32|81.98|81.38|81.84|81.24|67
1737717300000|2025-01-24 11:15:00|81.93|81.33|82.22|81.62|82.22|81.62|81.93|81.33|67
1737717600000|2025-01-24 11:20:00|82.21|81.61|82.07|81.47|82.21|81.61|82.07|81.47|62
1737717900000|2025-01-24 11:25:00|82.06|81.46|82.08|81.48|82.12|81.52|82.03|81.43|46
1737718200000|2025-01-24 11:30:00|82.05|81.45|81.9|81.3|82.12|81.52|81.88|81.28|105
1737718500000|2025-01-24 11:35:00|81.91|81.31|81.84|81.24|82.01|81.41|81.84|81.24|51
1737718800000|2025-01-24 11:40:00|81.83|81.23|81.84|81.24|81.87|81.27|81.82|81.22|42
1737719100000|2025-01-24 11:45:00|81.83|81.23|81.92|81.32|81.93|81.33|81.79|81.19|91
1737719400000|2025-01-24 11:50:00|81.93|81.33|82.08|81.48|82.19|81.59|81.93|81.33|83
1737719700000|2025-01-24 11:55:00|82.09|81.49|82.17|81.57|82.23|81.63|82.06|81.46|87
1737720000000|2025-01-24 12:00:00|82.16|81.56|82.06|81.46|82.3|81.7|82.05|81.45|128
1737720300000|2025-01-24 12:05:00|82.05|81.45|81.9|81.3|82.12|81.52|81.9|81.3|103
1737720600000|2025-01-24 12:10:00|81.92|81.32|81.93|81.33|82.01|81.41|81.86|81.26|89
1737720900000|2025-01-24 12:15:00|81.98|81.38|82.11|81.51|82.13|81.53|81.94|81.34|69
1737721200000|2025-01-24 12:20:00|82.12|81.52|82.01|81.41|82.22|81.62|82.01|81.41|84
1737721500000|2025-01-24 12:25:00|82|81.4|81.89|81.29|82.13|81.53|81.84|81.24|135
1737721800000|2025-01-24 12:30:00|81.9|81.3|81.78|81.18|81.93|81.33|81.72|81.12|90
1737722100000|2025-01-24 12:35:00|81.76|81.16|81.7|81.1|81.83|81.23|81.65|81.05|92
1737722400000|2025-01-24 12:40:00|81.69|81.09|81.81|81.21|81.81|81.21|81.62|81.02|55
1737722700000|2025-01-24 12:45:00|81.82|81.22|82.07|81.47|82.09|81.49|81.82|81.22|40
1737723000000|2025-01-24 12:50:00|82.08|81.48|82.27|81.67|82.27|81.67|82|81.4|58
1737723300000|2025-01-24 12:55:00|82.26|81.66|82.58|81.98|82.59|81.99|82.26|81.66|86
1737723600000|2025-01-24 13:00:00|82.57|81.97|82.7|82.1|82.72|82.12|82.51|81.91|111
1737723900000|2025-01-24 13:05:00|82.68|82.08|82.43|81.83|82.68|82.08|82.42|81.82|113
1737724200000|2025-01-24 13:10:00|82.41|81.81|82.6|82|82.6|82|82.32|81.72|78
1737724500000|2025-01-24 13:15:00|82.61|82.01|82.64|82.04|82.72|82.12|82.6|82|63
1737724800000|2025-01-24 13:20:00|82.63|82.03|82.52|81.92|82.64|82.04|82.48|81.88|111
1737725100000|2025-01-24 13:25:00|82.51|81.91|82.82|82.22|82.82|82.22|82.5|81.9|78
1737725400000|2025-01-24 13:30:00|82.81|82.21|83.12|82.52|83.12|82.52|82.81|82.21|82
1737725700000|2025-01-24 13:35:00|83.11|82.51|83.11|82.51|83.38|82.78|83.1|82.5|122
1737726000000|2025-01-24 13:40:00|83.1|82.5|82.82|82.22|83.1|82.5|82.79|82.19|133
1737726300000|2025-01-24 13:45:00|82.83|82.23|82.84|82.24|82.85|82.25|82.59|81.99|124
1737726600000|2025-01-24 13:50:00|82.85|82.25|83.01|82.41|83.11|82.51|82.83|82.23|155
1737726900000|2025-01-24 13:55:00|83|82.4|83.22|82.62|83.25|82.65|82.95|82.35|126
1737727200000|2025-01-24 14:00:00|83.23|82.63|83.34|82.74|83.45|82.85|83.21|82.61|174
1737727500000|2025-01-24 14:05:00|83.33|82.73|83.09|82.49|83.34|82.74|82.85|82.25|208
1737727800000|2025-01-24 14:10:00|83.08|82.48|82.98|82.38|83.18|82.58|82.95|82.35|152
1737728100000|2025-01-24 14:15:00|82.99|82.39|83|82.4|83.02|82.42|82.85|82.25|137
1737728400000|2025-01-24 14:20:00|83.01|82.41|83.13|82.53|83.26|82.66|82.99|82.39|158
1737728700000|2025-01-24 14:25:00|83.14|82.54|83.22|82.62|83.32|82.72|83.14|82.54|145
1737729000000|2025-01-24 14:30:00|83.21|82.61|82.54|81.94|83.21|82.61|82.45|81.85|357
1737729300000|2025-01-24 14:35:00|82.56|81.96|83.01|82.41|83.06|82.46|82.49|81.89|364
1737729600000|2025-01-24 14:40:00|83|82.4|83.48|82.88|83.5|82.9|82.88|82.28|335
1737729900000|2025-01-24 14:45:00|83.49|82.89|83.1|82.5|83.57|82.97|83.1|82.5|399
1737730200000|2025-01-24 14:50:00|83.09|82.49|82.94|82.34|83.22|82.62|82.8|82.2|282
1737730500000|2025-01-24 14:55:00|82.95|82.35|82.97|82.37|83.16|82.56|82.91|82.31|258
1737730800000|2025-01-24 15:00:00|82.99|82.39|82.9|82.3|83.34|82.74|82.84|82.24|278
1737731100000|2025-01-24 15:05:00|82.91|82.31|83.08|82.48|83.1|82.5|82.8|82.2|295
1737731400000|2025-01-24 15:10:00|83.09|82.49|82.75|82.15|83.16|82.56|82.72|82.12|194
1737731700000|2025-01-24 15:15:00|82.74|82.14|82.67|82.07|82.74|82.14|82.37|81.77|276
1737732000000|2025-01-24 15:20:00|82.69|82.09|82.49|81.89|82.78|82.18|82.43|81.83|268
1737732300000|2025-01-24 15:25:00|82.5|81.9|82.18|81.58|82.51|81.91|82.05|81.45|218
1737732600000|2025-01-24 15:30:00|82.17|81.57|82.2|81.6|82.22|81.62|81.89|81.29|311
1737732900000|2025-01-24 15:35:00|82.19|81.59|82.23|81.63|82.3|81.7|82.03|81.43|216
1737733200000|2025-01-24 15:40:00|82.22|81.62|81.78|81.18|82.34|81.74|81.65|81.05|332
1737733500000|2025-01-24 15:45:00|81.77|81.17|82.22|81.62|82.28|81.68|81.71|81.11|297
1737733800000|2025-01-24 15:50:00|82.21|81.61|82.23|81.63|82.33|81.73|82.02|81.42|179
1737734100000|2025-01-24 15:55:00|82.22|81.62|82.48|81.88|82.49|81.89|82.1|81.5|178
1737734400000|2025-01-24 16:00:00|82.49|81.89|82.21|81.61|82.61|82.01|82.21|81.61|222
1737734700000|2025-01-24 16:05:00|82.22|81.62|82.55|81.95|82.59|81.99|82.19|81.59|193
1737735000000|2025-01-24 16:10:00|82.56|81.96|82.51|81.91|82.62|82.02|82.42|81.82|159
1737735300000|2025-01-24 16:15:00|82.52|81.92|82.2|81.6|82.52|81.92|82.01|81.41|231
1737735600000|2025-01-24 16:20:00|82.19|81.59|82.28|81.68|82.43|81.83|82.19|81.59|234
1737735900000|2025-01-24 16:25:00|82.27|81.67|82.33|81.73|82.4|81.8|82.21|81.61|187
1737736200000|2025-01-24 16:30:00|82.32|81.72|82.11|81.51|82.4|81.8|82.05|81.45|244
1737736500000|2025-01-24 16:35:00|82.09|81.49|82.31|81.71|82.33|81.73|82.03|81.43|181
1737736800000|2025-01-24 16:40:00|82.3|81.7|82.44|81.84|82.5|81.9|82.29|81.69|132
1737737100000|2025-01-24 16:45:00|82.43|81.83|82.13|81.53|82.56|81.96|82.13|81.53|197
1737737400000|2025-01-24 16:50:00|82.06|81.46|82.25|81.65|82.38|81.78|81.99|81.39|147
1737737700000|2025-01-24 16:55:00|82.24|81.64|81.7|81.1|82.24|81.64|81.67|81.07|114
1737738000000|2025-01-24 17:00:00|81.71|81.11|81.7|81.1|81.99|81.39|81.64|81.04|258
1737738300000|2025-01-24 17:05:00|81.71|81.11|81.77|81.17|81.87|81.27|81.46|80.86|259
1737738600000|2025-01-24 17:10:00|81.78|81.18|81.9|81.3|82.01|81.41|81.77|81.17|221
1737738900000|2025-01-24 17:15:00|81.91|81.31|82.13|81.53|82.14|81.54|81.82|81.22|248
1737739200000|2025-01-24 17:20:00|82.14|81.54|82.3|81.7|82.32|81.72|82.14|81.54|164
1737739500000|2025-01-24 17:25:00|82.31|81.71|82.29|81.69|82.38|81.78|82.14|81.54|165
1737739800000|2025-01-24 17:30:00|82.3|81.7|82|81.4|82.38|81.78|81.9|81.3|271
1737740100000|2025-01-24 17:35:00|82.01|81.41|82.1|81.5|82.22|81.62|82|81.4|138
1737740400000|2025-01-24 17:40:00|82.09|81.49|82.2|81.6|82.28|81.68|82.08|81.48|93
1737740700000|2025-01-24 17:45:00|82.21|81.61|82.43|81.83|82.59|81.99|82.21|81.61|174
1737741000000|2025-01-24 17:50:00|82.42|81.82|82.56|81.96|82.62|82.02|82.38|81.78|174
1737741300000|2025-01-24 17:55:00|82.57|81.97|82.45|81.85|82.62|82.02|82.29|81.69|97
1737741600000|2025-01-24 18:00:00|82.44|81.84|82.6|82|82.69|82.09|82.4|81.8|204
1737741900000|2025-01-24 18:05:00|82.61|82.01|82.7|82.1|82.72|82.12|82.49|81.89|242
1737742200000|2025-01-24 18:10:00|82.69|82.09|82.49|81.89|82.69|82.09|82.35|81.75|168
1737742500000|2025-01-24 18:15:00|82.51|81.91|82.51|81.91|82.64|82.04|82.36|81.76|155
1737742800000|2025-01-24 18:20:00|82.52|81.92|82.45|81.85|82.53|81.93|82.4|81.8|189
1737743100000|2025-01-24 18:25:00|82.44|81.84|82.51|81.91|82.69|82.09|82.42|81.82|91
1737743400000|2025-01-24 18:30:00|82.5|81.9|82.47|81.87|82.64|82.04|82.42|81.82|196
1737743700000|2025-01-24 18:35:00|82.48|81.88|82.57|81.97|82.63|82.03|82.48|81.88|132
1737744000000|2025-01-24 18:40:00|82.58|81.98|82.33|81.73|82.58|81.98|82.21|81.61|129
1737744300000|2025-01-24 18:45:00|82.34|81.74|82.11|81.51|82.41|81.81|82.11|81.51|114
1737744600000|2025-01-24 18:50:00|82.13|81.53|82.14|81.54|82.28|81.68|82.11|81.51|134
1737744900000|2025-01-24 18:55:00|82.15|81.55|82.26|81.66|82.31|81.71|82.01|81.41|135
1737745200000|2025-01-24 19:00:00|82.25|81.65|82.09|81.49|82.44|81.84|82.03|81.43|168
1737745500000|2025-01-24 19:05:00|82.1|81.5|81.91|81.31|82.11|81.51|81.82|81.22|77
1737745800000|2025-01-24 19:10:00|81.92|81.32|81.87|81.27|81.98|81.38|81.7|81.1|158
1737746100000|2025-01-24 19:15:00|81.88|81.28|81.85|81.25|82.01|81.41|81.8|81.2|117
1737746400000|2025-01-24 19:20:00|81.84|81.24|82.03|81.43|82.03|81.43|81.81|81.21|85
1737746700000|2025-01-24 19:25:00|82.02|81.42|81.96|81.36|82.05|81.45|81.95|81.35|48
1737747000000|2025-01-24 19:30:00|81.98|81.38|82.01|81.41|82.14|81.54|81.96|81.36|133
1737747300000|2025-01-24 19:35:00|82.02|81.42|82.01|81.41|82.03|81.43|81.86|81.26|121
1737747600000|2025-01-24 19:40:00|82.02|81.42|81.71|81.11|82.05|81.45|81.69|81.09|100
1737747900000|2025-01-24 19:45:00|81.69|81.09|81.56|80.96|81.7|81.1|81.51|80.91|136
1737748200000|2025-01-24 19:50:00|81.54|80.94|81.48|80.88|81.56|80.96|81.38|80.78|111
1737748500000|2025-01-24 19:55:00|81.47|80.87|81.58|80.98|81.58|80.98|81.47|80.87|97
1737748800000|2025-01-24 20:00:00|81.59|80.99|81.81|81.21|81.87|81.27|81.58|80.98|121
1737749100000|2025-01-24 20:05:00|81.82|81.22|81.72|81.12|81.87|81.27|81.7|81.1|85
1737749400000|2025-01-24 20:10:00|81.71|81.11|81.61|81.01|81.8|81.2|81.53|80.93|111
1737749700000|2025-01-24 20:15:00|81.6|81|81.47|80.87|81.6|81|81.4|80.8|197
1737750000000|2025-01-24 20:20:00|81.49|80.89|81.12|80.52|81.5|80.9|81.11|80.51|205
1737750300000|2025-01-24 20:25:00|81.13|80.53|81.03|80.43|81.15|80.55|80.91|80.31|167
1737750600000|2025-01-24 20:30:00|81.04|80.44|80.78|80.18|81.17|80.57|80.73|80.13|162
1737750900000|2025-01-24 20:35:00|80.77|80.17|80.73|80.13|80.85|80.25|80.71|80.11|184
1737751200000|2025-01-24 20:40:00|80.72|80.12|80.71|80.11|80.81|80.21|80.57|79.97|166
1737751500000|2025-01-24 20:45:00|80.7|80.1|80.4|79.8|80.72|80.12|80.38|79.78|102
1737751800000|2025-01-24 20:50:00|80.42|79.82|80.53|79.93|80.6|80|80.41|79.81|155
1737752100000|2025-01-24 20:55:00|80.52|79.92|80.14|79.54|80.56|79.96|80.12|79.52|157
1737752400000|2025-01-24 21:00:00|80.17|79.57|80.3|79.7|80.47|79.87|80.15|79.55|159
1737752700000|2025-01-24 21:05:00|80.29|79.69|80.22|79.62|80.46|79.86|80.11|79.51|189
1737753000000|2025-01-24 21:10:00|80.23|79.63|80.12|79.52|80.28|79.68|79.98|79.38|169
1737753300000|2025-01-24 21:15:00|80.11|79.51|80.35|79.75|80.35|79.75|80.01|79.41|148
1737753600000|2025-01-24 21:20:00|80.36|79.76|80.56|79.96|80.78|80.18|80.32|79.72|199
1737753900000|2025-01-24 21:25:00|80.57|79.97|80.69|80.09|80.77|80.17|80.56|79.96|124
1737754200000|2025-01-24 21:30:00|80.7|80.1|80.77|80.17|80.79|80.19|80.46|79.86|166
1737754500000|2025-01-24 21:35:00|80.78|80.18|80.53|79.93|80.82|80.22|80.53|79.93|253
1737754800000|2025-01-24 21:40:00|80.52|79.92|80.47|79.87|80.54|79.94|80.36|79.76|151
1737755100000|2025-01-24 21:45:00|80.48|79.88|80.54|79.94|80.56|79.96|80.29|79.69|125
1737755400000|2025-01-24 21:50:00|80.53|79.93|80.35|79.75|80.58|79.98|80.29|79.69|107
1737755700000|2025-01-24 21:55:00|80.36|79.76|80.5|79.9|80.5|79.9|80.35|79.75|67
1737792000000|2025-01-25 08:00:00|80.28|79.68|80.31|79.71|80.32|79.72|80.2|79.6|63
1737792300000|2025-01-25 08:05:00|80.3|79.7|80.51|79.91|80.51|79.91|80.28|79.68|57
1737792600000|2025-01-25 08:10:00|80.52|79.92|80.47|79.87|80.53|79.93|80.41|79.81|64
1737792900000|2025-01-25 08:15:00|80.46|79.86|80.4|79.8|80.52|79.92|80.37|79.77|76
1737793200000|2025-01-25 08:20:00|80.39|79.79|80.19|79.59|80.42|79.82|80.14|79.54|71
1737793500000|2025-01-25 08:25:00|80.18|79.58|80.17|79.57|80.22|79.62|80.09|79.49|90
1737793800000|2025-01-25 08:30:00|80.18|79.58|79.96|79.36|80.18|79.58|79.89|79.29|96
1737794100000|2025-01-25 08:35:00|79.97|79.37|79.97|79.37|79.97|79.37|79.81|79.21|72
1737794400000|2025-01-25 08:40:00|79.96|79.36|79.94|79.34|80.03|79.43|79.85|79.25|74
1737794700000|2025-01-25 08:45:00|79.93|79.33|80.09|79.49|80.12|79.52|79.93|79.33|71
1737795000000|2025-01-25 08:50:00|80.08|79.48|80.03|79.43|80.08|79.48|79.89|79.29|77
1737795300000|2025-01-25 08:55:00|80.04|79.44|80.1|79.5|80.12|79.52|80.01|79.41|33
1737795600000|2025-01-25 09:00:00|80.11|79.51|80|79.4|80.16|79.56|80|79.4|63
1737795900000|2025-01-25 09:05:00|80.02|79.42|80.11|79.51|80.13|79.53|80.01|79.41|90
1737796200000|2025-01-25 09:10:00|80.12|79.52|80.01|79.41|80.14|79.54|79.94|79.34|78
1737796500000|2025-01-25 09:15:00|80.02|79.42|80.11|79.51|80.11|79.51|79.99|79.39|96
1737796800000|2025-01-25 09:20:00|80.1|79.5|80.08|79.48|80.12|79.52|79.99|79.39|65
1737797100000|2025-01-25 09:25:00|80.09|79.49|80.02|79.42|80.11|79.51|79.98|79.38|74
1737797400000|2025-01-25 09:30:00|80.01|79.41|80.23|79.63|80.23|79.63|79.99|79.39|87
1737797700000|2025-01-25 09:35:00|80.24|79.64|80.13|79.53|80.28|79.68|80.08|79.48|53
1737798000000|2025-01-25 09:40:00|80.12|79.52|80.1|79.5|80.12|79.52|79.92|79.32|94
1737798300000|2025-01-25 09:45:00|80.11|79.51|79.9|79.3|80.13|79.53|79.9|79.3|88
1737798600000|2025-01-25 09:50:00|79.89|79.29|79.97|79.37|79.99|79.39|79.81|79.21|72
1737798900000|2025-01-25 09:55:00|79.98|79.38|79.89|79.29|80.03|79.43|79.89|79.29|54
1737799200000|2025-01-25 10:00:00|79.9|79.3|79.64|79.04|79.91|79.31|79.64|79.04|95
1737799500000|2025-01-25 10:05:00|79.63|79.03|79.73|79.13|79.81|79.21|79.6|79|100
1737799800000|2025-01-25 10:10:00|79.72|79.12|79.93|79.33|80.02|79.42|79.69|79.09|115
1737800100000|2025-01-25 10:15:00|79.92|79.32|79.75|79.15|79.92|79.32|79.74|79.14|114
1737800400000|2025-01-25 10:20:00|79.74|79.14|79.7|79.1|79.79|79.19|79.69|79.09|57
1737800700000|2025-01-25 10:25:00|79.69|79.09|79.57|78.97|79.69|79.09|79.49|78.89|80
1737801000000|2025-01-25 10:30:00|79.55|78.95|79.76|79.16|79.77|79.17|79.49|78.89|89
1737801300000|2025-01-25 10:35:00|79.77|79.17|79.9|79.3|80.01|79.41|79.77|79.17|68
1737801600000|2025-01-25 10:40:00|79.91|79.31|80|79.4|80.02|79.42|79.9|79.3|48
1737801900000|2025-01-25 10:45:00|80.01|79.41|80.22|79.62|80.3|79.7|79.92|79.32|134
1737802200000|2025-01-25 10:50:00|80.2|79.6|80.26|79.66|80.32|79.72|80.2|79.6|107
1737802500000|2025-01-25 10:55:00|80.25|79.65|80.13|79.53|80.27|79.67|80.13|79.53|90
1737802800000|2025-01-25 11:00:00|80.12|79.52|80.1|79.5|80.12|79.52|79.92|79.32|93
1737803100000|2025-01-25 11:05:00|80.09|79.49|80.21|79.61|80.26|79.66|80.09|79.49|65
1737803400000|2025-01-25 11:10:00|80.2|79.6|80.19|79.59|80.29|79.69|80.12|79.52|70
1737803700000|2025-01-25 11:15:00|80.18|79.58|80.16|79.56|80.18|79.58|80.02|79.42|93
1737804000000|2025-01-25 11:20:00|80.17|79.57|79.89|79.29|80.21|79.61|79.89|79.29|83
1737804300000|2025-01-25 11:25:00|79.9|79.3|79.97|79.37|80.02|79.42|79.89|79.29|68
1737804600000|2025-01-25 11:30:00|79.95|79.35|80.1|79.5|80.11|79.51|79.88|79.28|99
1737804900000|2025-01-25 11:35:00|80.11|79.51|80.22|79.62|80.29|79.69|80.04|79.44|73
1737805200000|2025-01-25 11:40:00|80.23|79.63|80.33|79.73|80.34|79.74|80.19|79.59|53
1737805500000|2025-01-25 11:45:00|80.31|79.71|80.51|79.91|80.52|79.92|80.29|79.69|89
1737805800000|2025-01-25 11:50:00|80.52|79.92|80.62|80.02|80.62|80.02|80.46|79.86|75
1737806100000|2025-01-25 11:55:00|80.61|80.01|80.49|79.89|80.62|80.02|80.49|79.89|77
1737806400000|2025-01-25 12:00:00|80.5|79.9|80.21|79.61|80.5|79.9|80.21|79.61|89
1737806700000|2025-01-25 12:05:00|80.2|79.6|80.16|79.56|80.28|79.68|80.13|79.53|104
1737807000000|2025-01-25 12:10:00|80.17|79.57|80.29|79.69|80.32|79.72|80.17|79.57|44
1737807300000|2025-01-25 12:15:00|80.3|79.7|80.48|79.88|80.5|79.9|80.29|79.69|58
1737807600000|2025-01-25 12:20:00|80.47|79.87|80.38|79.78|80.47|79.87|80.31|79.71|97
1737807900000|2025-01-25 12:25:00|80.37|79.77|80.17|79.57|80.37|79.77|80.13|79.53|47
1737808200000|2025-01-25 12:30:00|80.18|79.58|80.09|79.49|80.23|79.63|80.09|79.49|71
1737808500000|2025-01-25 12:35:00|80.1|79.5|80.07|79.47|80.19|79.59|80.01|79.41|89
1737808800000|2025-01-25 12:40:00|80.08|79.48|80.19|79.59|80.28|79.68|80.03|79.43|95
1737809100000|2025-01-25 12:45:00|80.2|79.6|80.39|79.79|80.4|79.8|80.18|79.58|68
1737809400000|2025-01-25 12:50:00|80.4|79.8|80.52|79.92|80.54|79.94|80.4|79.8|122
1737809700000|2025-01-25 12:55:00|80.53|79.93|80.63|80.03|80.63|80.03|80.49|79.89|60
1737810000000|2025-01-25 13:00:00|80.64|80.04|80.68|80.08|80.73|80.13|80.59|79.99|94
1737810300000|2025-01-25 13:05:00|80.69|80.09|80.68|80.08|80.7|80.1|80.53|79.93|116
1737810600000|2025-01-25 13:10:00|80.67|80.07|80.63|80.03|80.71|80.11|80.62|80.02|85
1737810900000|2025-01-25 13:15:00|80.65|80.05|80.67|80.07|80.68|80.08|80.5|79.9|86
1737811200000|2025-01-25 13:20:00|80.66|80.06|80.87|80.27|80.94|80.34|80.66|80.06|109
1737811500000|2025-01-25 13:25:00|80.86|80.26|80.8|80.2|80.88|80.28|80.73|80.13|91
1737811800000|2025-01-25 13:30:00|80.79|80.19|80.79|80.19|80.81|80.21|80.62|80.02|121
1737812100000|2025-01-25 13:35:00|80.78|80.18|80.72|80.12|80.79|80.19|80.68|80.08|91
1737812400000|2025-01-25 13:40:00|80.73|80.13|80.71|80.11|80.82|80.22|80.7|80.1|61
1737812700000|2025-01-25 13:45:00|80.72|80.12|80.53|79.93|80.81|80.21|80.53|79.93|92
1737813000000|2025-01-25 13:50:00|80.52|79.92|80.47|79.87|80.61|80.01|80.42|79.82|97
1737813300000|2025-01-25 13:55:00|80.46|79.86|80.51|79.91|80.52|79.92|80.41|79.81|63
1737813600000|2025-01-25 14:00:00|80.52|79.92|80.39|79.79|80.54|79.94|80.32|79.72|103
1737813900000|2025-01-25 14:05:00|80.4|79.8|80.3|79.7|80.43|79.83|80.2|79.6|94
1737814200000|2025-01-25 14:10:00|80.29|79.69|80.12|79.52|80.32|79.72|80.09|79.49|68
1737814500000|2025-01-25 14:15:00|80.11|79.51|80.18|79.58|80.18|79.58|80.1|79.5|62
1737814800000|2025-01-25 14:20:00|80.17|79.57|80.18|79.58|80.18|79.58|80.12|79.52|48
1737815100000|2025-01-25 14:25:00|80.19|79.59|80.23|79.63|80.23|79.63|80.19|79.59|18
1737815400000|2025-01-25 14:30:00|80.28|79.68|80.31|79.71|80.32|79.72|80.26|79.66|43
1737815700000|2025-01-25 14:35:00|80.3|79.7|80.3|79.7|80.32|79.72|80.28|79.68|19
1737819300000|2025-01-25 15:35:00|80.31|79.71|80.31|79.71|80.31|79.71|80.31|79.71|1
1737828300000|2025-01-25 18:05:00|80.16|79.56|80.68|80.08|80.69|80.09|80.16|79.56|33
1737828600000|2025-01-25 18:10:00|80.58|79.98|80.51|79.91|80.7|80.1|80.49|79.89|38
1737828900000|2025-01-25 18:15:00|80.52|79.92|80.69|80.09|80.7|80.1|80.45|79.85|79
1737829200000|2025-01-25 18:20:00|80.71|80.11|80.8|80.2|80.83|80.23|80.69|80.09|71
1737829500000|2025-01-25 18:25:00|80.79|80.19|80.8|80.2|80.84|80.24|80.74|80.14|55
1737829800000|2025-01-25 18:30:00|80.82|80.22|80.95|80.35|81.01|80.41|80.82|80.22|82
1737830100000|2025-01-25 18:35:00|80.94|80.34|80.88|80.28|80.96|80.36|80.81|80.21|69
1737830400000|2025-01-25 18:40:00|80.87|80.27|80.81|80.21|80.89|80.29|80.74|80.14|43
1737830700000|2025-01-25 18:45:00|80.8|80.2|80.7|80.1|80.83|80.23|80.68|80.08|49
1737831000000|2025-01-25 18:50:00|80.69|80.09|80.81|80.21|80.81|80.21|80.63|80.03|35
1737831300000|2025-01-25 18:55:00|80.8|80.2|80.87|80.27|80.88|80.28|80.75|80.15|47
1737831600000|2025-01-25 19:00:00|80.88|80.28|80.84|80.24|80.96|80.36|80.84|80.24|64
1737831900000|2025-01-25 19:05:00|80.85|80.25|80.84|80.24|80.93|80.33|80.84|80.24|69
1737832200000|2025-01-25 19:10:00|80.85|80.25|80.85|80.25|80.97|80.37|80.83|80.23|67
1737832500000|2025-01-25 19:15:00|80.86|80.26|81.01|80.41|81.01|80.41|80.81|80.21|66
1737832800000|2025-01-25 19:20:00|81.03|80.43|81.1|80.5|81.11|80.51|81.03|80.43|31
1737833100000|2025-01-25 19:25:00|81.09|80.49|81.02|80.42|81.15|80.55|81.02|80.42|42
1737833400000|2025-01-25 19:30:00|81.03|80.43|81.09|80.49|81.15|80.55|81.03|80.43|45
1737833700000|2025-01-25 19:35:00|81.08|80.48|81.05|80.45|81.15|80.55|81.05|80.45|59
1737834000000|2025-01-25 19:40:00|81.04|80.44|81.02|80.42|81.13|80.53|81.02|80.42|49
1737834300000|2025-01-25 19:45:00|81.01|80.41|80.81|80.21|81.01|80.41|80.78|80.18|57
1737834600000|2025-01-25 19:50:00|80.8|80.2|80.91|80.31|80.92|80.32|80.79|80.19|70
1737834900000|2025-01-25 19:55:00|80.92|80.32|80.9|80.3|80.93|80.33|80.89|80.29|43
1737835200000|2025-01-25 20:00:00|80.89|80.29|80.92|80.32|81.02|80.42|80.89|80.29|72
1737835500000|2025-01-25 20:05:00|80.91|80.31|81.01|80.41|81.03|80.43|80.9|80.3|57
1737835800000|2025-01-25 20:10:00|80.99|80.39|81.01|80.41|81.02|80.42|80.98|80.38|29
1737836100000|2025-01-25 20:15:00|81.02|80.42|81.15|80.55|81.15|80.55|80.92|80.32|62
1737836400000|2025-01-25 20:20:00|81.18|80.58|81.15|80.55|81.31|80.71|81.14|80.54|35
1737836700000|2025-01-25 20:25:00|81.16|80.56|81.7|81.1|81.87|81.27|81.16|80.56|97
1737837000000|2025-01-25 20:30:00|81.62|81.02|81.38|80.78|81.63|81.03|81.38|80.78|56
1737837300000|2025-01-25 20:35:00|81.37|80.77|81.22|80.62|81.37|80.77|81.22|80.62|53
1737837600000|2025-01-25 20:40:00|81.23|80.63|81.1|80.5|81.23|80.63|81.1|80.5|53
1737837900000|2025-01-25 20:45:00|81.11|80.51|81.27|80.67|81.31|80.71|81.07|80.47|66
1737838200000|2025-01-25 20:50:00|81.26|80.66|81.25|80.65|81.47|80.87|81.15|80.55|83
1737838500000|2025-01-25 20:55:00|81.24|80.64|81.1|80.5|81.37|80.77|81.09|80.49|61
1737838800000|2025-01-25 21:00:00|81.11|80.51|81.16|80.56|81.24|80.64|81.08|80.48|82
1737839100000|2025-01-25 21:05:00|81.15|80.55|81.07|80.47|81.18|80.58|80.97|80.37|98
1737839400000|2025-01-25 21:10:00|81.06|80.46|80.98|80.38|81.09|80.49|80.98|80.38|85
1737839700000|2025-01-25 21:15:00|80.99|80.39|81.08|80.48|81.09|80.49|80.98|80.38|42
1737840000000|2025-01-25 21:20:00|81.09|80.49|80.99|80.39|81.12|80.52|80.85|80.25|69
1737840300000|2025-01-25 21:25:00|80.98|80.38|81.01|80.41|81.01|80.41|80.89|80.29|55
1737840600000|2025-01-25 21:30:00|81.02|80.42|80.84|80.24|81.09|80.49|80.84|80.24|79
1737840900000|2025-01-25 21:35:00|80.81|80.21|80.74|80.14|80.89|80.29|80.74|80.14|62
1737841200000|2025-01-25 21:40:00|80.78|80.18|80.81|80.21|80.85|80.25|80.75|80.15|44
1737841500000|2025-01-25 21:45:00|80.82|80.22|80.76|80.16|80.88|80.28|80.69|80.09|58
1737841800000|2025-01-25 21:50:00|80.75|80.15|81|80.4|81|80.4|80.73|80.13|63
1737842100000|2025-01-25 21:55:00|81.01|80.41|81|80.4|81.16|80.56|80.98|80.38|77
1737842400000|2025-01-25 22:00:00|81.01|80.41|81.22|80.62|81.26|80.66|81|80.4|64
1737842700000|2025-01-25 22:05:00|81.19|80.59|81.36|80.76|81.36|80.76|81.19|80.59|48
1737843000000|2025-01-25 22:10:00|81.35|80.75|81.41|80.81|81.41|80.81|81.3|80.7|56
1737843300000|2025-01-25 22:15:00|81.42|80.82|81.29|80.69|81.43|80.83|81.27|80.67|38
1737843600000|2025-01-25 22:20:00|81.3|80.7|81.2|80.6|81.31|80.71|81.19|80.59|32
1737843900000|2025-01-25 22:25:00|81.22|80.62|81.2|80.6|81.22|80.62|81.17|80.57|37
1737844200000|2025-01-25 22:30:00|81.21|80.61|81.02|80.42|81.21|80.61|81.01|80.41|37
1737844500000|2025-01-25 22:35:00|81|80.4|81.04|80.44|81.05|80.45|80.92|80.32|53
1737844800000|2025-01-25 22:40:00|81.02|80.42|81.01|80.41|81.05|80.45|81.01|80.41|54
1737845100000|2025-01-25 22:45:00|81.02|80.42|81.03|80.43|81.04|80.44|81.01|80.41|19
1737845400000|2025-01-25 22:50:00|81.04|80.44|81.09|80.49|81.1|80.5|80.99|80.39|56
1737845700000|2025-01-25 22:55:00|81.08|80.48|81.09|80.49|81.1|80.5|80.99|80.39|65
1737846000000|2025-01-25 23:00:00|81.08|80.48|81.08|80.48|81.19|80.59|80.85|80.25|162
1737846300000|2025-01-25 23:05:00|81.07|80.47|81.16|80.56|81.19|80.59|80.99|80.39|96
1737846600000|2025-01-25 23:10:00|81.15|80.55|81.12|80.52|81.19|80.59|81.02|80.42|78
1737846900000|2025-01-25 23:15:00|81.11|80.51|81|80.4|81.13|80.53|80.98|80.38|88
1737847200000|2025-01-25 23:20:00|80.99|80.39|81.04|80.44|81.12|80.52|80.98|80.38|64
1737847500000|2025-01-25 23:25:00|81.03|80.43|81.06|80.46|81.08|80.48|80.98|80.38|61
1737847800000|2025-01-25 23:30:00|81.07|80.47|81|80.4|81.1|80.5|80.98|80.38|50
1737848100000|2025-01-25 23:35:00|81.01|80.41|81.03|80.43|81.07|80.47|80.97|80.37|47
1737848400000|2025-01-25 23:40:00|81.06|80.46|81.04|80.44|81.08|80.48|81.01|80.41|28
1737848700000|2025-01-25 23:45:00|81.05|80.45|80.99|80.39|81.1|80.5|80.99|80.39|43
1737849000000|2025-01-25 23:50:00|80.98|80.38|80.87|80.27|81|80.4|80.77|80.17|40
1737849300000|2025-01-25 23:55:00|80.88|80.28|80.74|80.14|80.88|80.28|80.63|80.03|80
1737849600000|2025-01-26 00:00:00|80.75|80.15|80.55|79.95|80.79|80.19|80.54|79.94|113
1737849900000|2025-01-26 00:05:00|80.56|79.96|80.86|80.26|80.86|80.26|80.56|79.96|91
1737850200000|2025-01-26 00:10:00|80.88|80.28|80.91|80.31|80.98|80.38|80.83|80.23|60
1737850500000|2025-01-26 00:15:00|80.9|80.3|80.92|80.32|81.01|80.41|80.88|80.28|75
1737850800000|2025-01-26 00:20:00|80.94|80.34|80.9|80.3|81.06|80.46|80.9|80.3|52
1737851100000|2025-01-26 00:25:00|80.89|80.29|80.98|80.38|81|80.4|80.88|80.28|57
1737851400000|2025-01-26 00:30:00|80.97|80.37|80.96|80.36|80.99|80.39|80.89|80.29|86
1737851700000|2025-01-26 00:35:00|80.93|80.33|81.12|80.52|81.15|80.55|80.9|80.3|75
1737852000000|2025-01-26 00:40:00|81.13|80.53|81.07|80.47|81.16|80.56|81.05|80.45|102
1737852300000|2025-01-26 00:45:00|81.08|80.48|81.21|80.61|81.29|80.69|81.05|80.45|85
1737852600000|2025-01-26 00:50:00|81.2|80.6|81.03|80.43|81.22|80.62|81.03|80.43|70
1737852900000|2025-01-26 00:55:00|81.02|80.42|80.92|80.32|81.02|80.42|80.92|80.32|56
1737853200000|2025-01-26 01:00:00|80.91|80.31|81.07|80.47|81.08|80.48|80.86|80.26|122
1737853500000|2025-01-26 01:05:00|81.08|80.48|81.07|80.47|81.2|80.6|81.06|80.46|93
1737853800000|2025-01-26 01:10:00|81.06|80.46|80.97|80.37|81.07|80.47|80.93|80.33|66
1737854100000|2025-01-26 01:15:00|80.99|80.39|80.85|80.25|80.99|80.39|80.78|80.18|111
1737854400000|2025-01-26 01:20:00|80.84|80.24|80.85|80.25|80.99|80.39|80.82|80.22|97
1737854700000|2025-01-26 01:25:00|80.86|80.26|80.97|80.37|80.97|80.37|80.86|80.26|63
1737855000000|2025-01-26 01:30:00|80.96|80.36|81.06|80.46|81.07|80.47|80.85|80.25|78
1737855300000|2025-01-26 01:35:00|81.05|80.45|80.86|80.26|81.06|80.46|80.81|80.21|82
1737855600000|2025-01-26 01:40:00|80.87|80.27|80.69|80.09|80.87|80.27|80.68|80.08|55
1737855900000|2025-01-26 01:45:00|80.7|80.1|80.55|79.95|80.72|80.12|80.51|79.91|60
1737856200000|2025-01-26 01:50:00|80.56|79.96|80.53|79.93|80.66|80.06|80.5|79.9|92
1737856500000|2025-01-26 01:55:00|80.52|79.92|80.58|79.98|80.61|80.01|80.5|79.9|78
1737856800000|2025-01-26 02:00:00|80.59|79.99|80.42|79.82|80.59|79.99|80.41|79.81|72
1737857100000|2025-01-26 02:05:00|80.43|79.83|80.09|79.49|80.43|79.83|80.08|79.48|67
1737857400000|2025-01-26 02:10:00|80.1|79.5|80.13|79.53|80.25|79.65|80.08|79.48|60
1737857700000|2025-01-26 02:15:00|80.12|79.52|80.16|79.56|80.22|79.62|80.09|79.49|80
1737858000000|2025-01-26 02:20:00|80.14|79.54|80.18|79.58|80.21|79.61|80.1|79.5|79
1737858300000|2025-01-26 02:25:00|80.19|79.59|80.22|79.62|80.23|79.63|80.17|79.57|30
1737858600000|2025-01-26 02:30:00|80.23|79.63|80.4|79.8|80.47|79.87|80.22|79.62|75
1737858900000|2025-01-26 02:35:00|80.41|79.81|80.37|79.77|80.42|79.82|80.29|79.69|51
1737859200000|2025-01-26 02:40:00|80.38|79.78|80.3|79.7|80.39|79.79|80.29|79.69|53
1737859500000|2025-01-26 02:45:00|80.29|79.69|80.3|79.7|80.39|79.79|80.18|79.58|75
1737859800000|2025-01-26 02:50:00|80.31|79.71|80.31|79.71|80.35|79.75|80.21|79.61|56
1737860100000|2025-01-26 02:55:00|80.32|79.72|80.59|79.99|80.6|80|80.28|79.68|73
1737860400000|2025-01-26 03:00:00|80.6|80|80.79|80.19|80.81|80.21|80.52|79.92|105
1737860700000|2025-01-26 03:05:00|80.78|80.18|80.69|80.09|80.79|80.19|80.66|80.06|87
1737861000000|2025-01-26 03:10:00|80.7|80.1|80.76|80.16|80.78|80.18|80.66|80.06|91
1737861300000|2025-01-26 03:15:00|80.77|80.17|80.81|80.21|80.81|80.21|80.62|80.02|89
1737861600000|2025-01-26 03:20:00|80.8|80.2|80.72|80.12|80.87|80.27|80.71|80.11|74
1737861900000|2025-01-26 03:25:00|80.71|80.11|80.82|80.22|80.82|80.22|80.69|80.09|61
1737862200000|2025-01-26 03:30:00|80.83|80.23|80.84|80.24|81.06|80.46|80.81|80.21|69
1737862500000|2025-01-26 03:35:00|80.85|80.25|81.15|80.55|81.15|80.55|80.8|80.2|80
1737862800000|2025-01-26 03:40:00|81.14|80.54|81.37|80.77|81.38|80.78|81.1|80.5|113
1737863100000|2025-01-26 03:45:00|81.36|80.76|81.48|80.88|81.57|80.97|81.36|80.76|136
1737863400000|2025-01-26 03:50:00|81.47|80.87|81.38|80.78|81.53|80.93|81.38|80.78|80
1737863700000|2025-01-26 03:55:00|81.4|80.8|81.31|80.71|81.4|80.8|81.27|80.67|52
1737864000000|2025-01-26 04:00:00|81.3|80.7|81.28|80.68|81.36|80.76|81.25|80.65|84
1737864300000|2025-01-26 04:05:00|81.29|80.69|81.51|80.91|81.53|80.93|81.29|80.69|78
1737864600000|2025-01-26 04:10:00|81.52|80.92|81.58|80.98|81.62|81.02|81.49|80.89|66
1737864900000|2025-01-26 04:15:00|81.57|80.97|81.81|81.21|81.81|81.21|81.53|80.93|80
1737865200000|2025-01-26 04:20:00|81.82|81.22|82.1|81.5|82.25|81.65|81.82|81.22|103
1737865500000|2025-01-26 04:25:00|82.09|81.49|82.12|81.52|82.27|81.67|82.05|81.45|179
1737865800000|2025-01-26 04:30:00|82.11|81.51|82.16|81.56|82.22|81.62|82|81.4|157
1737866100000|2025-01-26 04:35:00|82.15|81.55|82.14|81.54|82.2|81.6|82.04|81.44|103
1737866400000|2025-01-26 04:40:00|82.15|81.55|82.09|81.49|82.27|81.67|82.09|81.49|96
1737866700000|2025-01-26 04:45:00|82.07|81.47|82|81.4|82.17|81.57|81.94|81.34|102
1737867000000|2025-01-26 04:50:00|82.01|81.41|81.8|81.2|82.02|81.42|81.79|81.19|79
1737867300000|2025-01-26 04:55:00|81.81|81.21|81.83|81.23|81.98|81.38|81.81|81.21|74
1737867600000|2025-01-26 05:00:00|81.84|81.24|81.65|81.05|81.87|81.27|81.64|81.04|84
1737867900000|2025-01-26 05:05:00|81.66|81.06|81.56|80.96|81.67|81.07|81.46|80.86|96
1737868200000|2025-01-26 05:10:00|81.55|80.95|81.59|80.99|81.6|81|81.44|80.84|87
1737868500000|2025-01-26 05:15:00|81.6|81|81.49|80.89|81.71|81.11|81.45|80.85|105
1737868800000|2025-01-26 05:20:00|81.48|80.88|81.49|80.89|81.54|80.94|81.43|80.83|103
1737869100000|2025-01-26 05:25:00|81.48|80.88|81.4|80.8|81.48|80.88|81.35|80.75|79
1737869400000|2025-01-26 05:30:00|81.41|80.81|81.35|80.75|81.47|80.87|81.29|80.69|90
1737869700000|2025-01-26 05:35:00|81.36|80.76|81.36|80.76|81.49|80.89|81.28|80.68|88
1737870000000|2025-01-26 05:40:00|81.35|80.75|81.36|80.76|81.44|80.84|81.26|80.66|93
1737870300000|2025-01-26 05:45:00|81.35|80.75|81.48|80.88|81.59|80.99|81.35|80.75|74
1737870600000|2025-01-26 05:50:00|81.49|80.89|81.28|80.68|81.49|80.89|81.28|80.68|50
1737870900000|2025-01-26 05:55:00|81.26|80.66|81.19|80.59|81.26|80.66|81.14|80.54|69
1737871200000|2025-01-26 06:00:00|81.2|80.6|81.06|80.46|81.24|80.64|81.03|80.43|67
1737871500000|2025-01-26 06:05:00|81.07|80.47|81.25|80.65|81.28|80.68|81.06|80.46|105
1737871800000|2025-01-26 06:10:00|81.26|80.66|81.26|80.66|81.3|80.7|81.22|80.62|67
1737872100000|2025-01-26 06:15:00|81.27|80.67|81.07|80.47|81.33|80.73|81.06|80.46|82
1737872400000|2025-01-26 06:20:00|81.06|80.46|80.99|80.39|81.18|80.58|80.99|80.39|78
1737872700000|2025-01-26 06:25:00|81|80.4|81.11|80.51|81.15|80.55|81|80.4|77
1737873000000|2025-01-26 06:30:00|81.12|80.52|81.08|80.48|81.16|80.56|81.01|80.41|67
1737873300000|2025-01-26 06:35:00|81.09|80.49|81.09|80.49|81.18|80.58|81.03|80.43|78
1737873600000|2025-01-26 06:40:00|81.1|80.5|81.09|80.49|81.15|80.55|81.05|80.45|70
1737873900000|2025-01-26 06:45:00|81.1|80.5|81.1|80.5|81.13|80.53|81.07|80.47|44
1737874200000|2025-01-26 06:50:00|81.11|80.51|81.17|80.57|81.17|80.57|81.09|80.49|71
1737874500000|2025-01-26 06:55:00|81.18|80.58|81.19|80.59|81.2|80.6|81.16|80.56|55
1737874800000|2025-01-26 07:00:00|81.2|80.6|81.33|80.73|81.39|80.79|81.19|80.59|89
1737875100000|2025-01-26 07:05:00|81.34|80.74|81.43|80.83|81.43|80.83|81.27|80.67|71
1737875400000|2025-01-26 07:10:00|81.42|80.82|81.29|80.69|81.43|80.83|81.29|80.69|42
1737875700000|2025-01-26 07:15:00|81.28|80.68|81.37|80.77|81.41|80.81|81.2|80.6|53
1737876000000|2025-01-26 07:20:00|81.36|80.76|81.39|80.79|81.39|80.79|81.26|80.66|32
1737876300000|2025-01-26 07:25:00|81.43|80.83|81.3|80.7|81.49|80.89|81.3|80.7|45
1737876600000|2025-01-26 07:30:00|81.31|80.71|81.29|80.69|81.31|80.71|81.2|80.6|63
1737876900000|2025-01-26 07:35:00|81.3|80.7|81.34|80.74|81.39|80.79|81.19|80.59|47
1737877200000|2025-01-26 07:40:00|81.33|80.73|81.31|80.71|81.48|80.88|81.29|80.69|33
1737877500000|2025-01-26 07:45:00|81.28|80.68|81.23|80.63|81.33|80.73|81.21|80.61|50
1737877800000|2025-01-26 07:50:00|81.22|80.62|81.29|80.69|81.31|80.71|81.19|80.59|42
1737878100000|2025-01-26 07:55:00|81.32|80.72|81.49|80.89|81.49|80.89|81.31|80.71|51
1737878400000|2025-01-26 08:00:00|81.52|80.92|81.68|81.08|81.69|81.09|81.49|80.89|55
1737878700000|2025-01-26 08:05:00|81.7|81.1|81.79|81.19|81.81|81.21|81.68|81.08|60
1737879000000|2025-01-26 08:10:00|81.74|81.14|81.69|81.09|81.8|81.2|81.63|81.03|56
1737879300000|2025-01-26 08:15:00|81.72|81.12|81.5|80.9|81.72|81.12|81.5|80.9|41
1737879600000|2025-01-26 08:20:00|81.49|80.89|81.49|80.89|81.53|80.93|81.39|80.79|63
1737879900000|2025-01-26 08:25:00|81.5|80.9|81.4|80.8|81.58|80.98|81.39|80.79|61
1737880200000|2025-01-26 08:30:00|81.41|80.81|81.29|80.69|81.47|80.87|81.29|80.69|49
1737880500000|2025-01-26 08:35:00|81.31|80.71|81.49|80.89|81.49|80.89|81.29|80.69|86
1737880800000|2025-01-26 08:40:00|81.44|80.84|81.4|80.8|81.44|80.84|81.39|80.79|20
1737881100000|2025-01-26 08:45:00|81.39|80.79|81.49|80.89|81.52|80.92|81.3|80.7|71
1737881400000|2025-01-26 08:50:00|81.58|80.98|81.58|80.98|81.6|81|81.49|80.89|88
1737881700000|2025-01-26 08:55:00|81.53|80.93|81.59|80.99|81.6|81|81.49|80.89|34
1737882000000|2025-01-26 09:00:00|81.65|81.05|81.39|80.79|81.65|81.05|81.39|80.79|42
1737882300000|2025-01-26 09:05:00|81.42|80.82|81.38|80.78|81.42|80.82|81.29|80.69|55
1737882600000|2025-01-26 09:10:00|81.31|80.71|81.39|80.79|81.4|80.8|81.3|80.7|64
1737882900000|2025-01-26 09:15:00|81.44|80.84|81.47|80.87|81.61|81.01|81.4|80.8|79
1737883200000|2025-01-26 09:20:00|81.5|80.9|81.12|80.52|81.5|80.9|81.11|80.51|66
1737883500000|2025-01-26 09:25:00|81.11|80.51|80.99|80.39|81.11|80.51|80.89|80.29|58
1737883800000|2025-01-26 09:30:00|80.98|80.38|80.7|80.1|80.98|80.38|80.64|80.04|92
1737884100000|2025-01-26 09:35:00|80.68|80.08|80.41|79.81|80.68|80.08|80.41|79.81|54
1737884400000|2025-01-26 09:40:00|80.4|79.8|80.49|79.89|80.5|79.9|80.3|79.7|46
1737884700000|2025-01-26 09:45:00|80.47|79.87|80.48|79.88|80.52|79.92|80.39|79.79|43
1737885000000|2025-01-26 09:50:00|80.51|79.91|80.3|79.7|80.51|79.91|80.22|79.62|68
1737885300000|2025-01-26 09:55:00|80.29|79.69|80.39|79.79|80.42|79.82|80.19|79.59|50
1737885600000|2025-01-26 10:00:00|80.34|79.74|80.5|79.9|80.52|79.92|80.29|79.69|88
1737885900000|2025-01-26 10:05:00|80.53|79.93|80.62|80.02|80.7|80.1|80.5|79.9|36
1737886200000|2025-01-26 10:10:00|80.59|79.99|80.62|80.02|80.62|80.02|80.5|79.9|30
1737886500000|2025-01-26 10:15:00|80.61|80.01|80.6|80|80.7|80.1|80.49|79.89|63
1737886800000|2025-01-26 10:20:00|80.59|79.99|80.59|79.99|80.6|80|80.51|79.91|42
1737887100000|2025-01-26 10:25:00|80.58|79.98|80.49|79.89|80.58|79.98|80.39|79.79|41
1737887400000|2025-01-26 10:30:00|80.54|79.94|80.6|80|80.68|80.08|80.49|79.89|79
1737887700000|2025-01-26 10:35:00|80.61|80.01|80.41|79.81|80.64|80.04|80.39|79.79|61
1737888000000|2025-01-26 10:40:00|80.4|79.8|80.23|79.63|80.42|79.82|80.22|79.62|44
1737888300000|2025-01-26 10:45:00|80.21|79.61|80.32|79.72|80.45|79.85|80.2|79.6|47
1737888600000|2025-01-26 10:50:00|80.31|79.71|80.51|79.91|80.53|79.93|80.29|79.69|40
1737888900000|2025-01-26 10:55:00|80.5|79.9|80.72|80.12|80.72|80.12|80.5|79.9|36
1737889200000|2025-01-26 11:00:00|80.73|80.13|80.81|80.21|80.88|80.28|80.7|80.1|109
1737889500000|2025-01-26 11:05:00|80.85|80.25|80.8|80.2|80.85|80.25|80.73|80.13|22
1737889800000|2025-01-26 11:10:00|80.85|80.25|80.91|80.31|81.01|80.41|80.85|80.25|52
1737890100000|2025-01-26 11:15:00|80.9|80.3|80.91|80.31|81|80.4|80.81|80.21|71
1737890400000|2025-01-26 11:20:00|80.89|80.29|80.9|80.3|81.11|80.51|80.89|80.29|76
1737890700000|2025-01-26 11:25:00|80.93|80.33|80.8|80.2|80.94|80.34|80.78|80.18|51
1737891000000|2025-01-26 11:30:00|80.83|80.23|81|80.4|81|80.4|80.77|80.17|92
1737891300000|2025-01-26 11:35:00|80.99|80.39|81.1|80.5|81.11|80.51|80.9|80.3|56
1737891600000|2025-01-26 11:40:00|81.09|80.49|80.99|80.39|81.1|80.5|80.99|80.39|27
1737891900000|2025-01-26 11:45:00|81|80.4|80.91|80.31|81.11|80.51|80.9|80.3|77
1737892200000|2025-01-26 11:50:00|80.9|80.3|81|80.4|81.03|80.43|80.9|80.3|27
1737892500000|2025-01-26 11:55:00|81.01|80.41|81.2|80.6|81.22|80.62|81|80.4|41
1737892800000|2025-01-26 12:00:00|81.18|80.58|81.11|80.51|81.2|80.6|81.01|80.41|75
1737893100000|2025-01-26 12:05:00|81.09|80.49|80.82|80.22|81.09|80.49|80.8|80.2|84
1737893400000|2025-01-26 12:10:00|80.83|80.23|80.7|80.1|80.91|80.31|80.68|80.08|102
1737893700000|2025-01-26 12:15:00|80.68|80.08|80.9|80.3|80.91|80.31|80.68|80.08|76
1737894000000|2025-01-26 12:20:00|80.92|80.32|80.82|80.22|80.92|80.32|80.79|80.19|100
1737894300000|2025-01-26 12:25:00|80.73|80.13|80.91|80.31|80.92|80.32|80.72|80.12|49
1737894600000|2025-01-26 12:30:00|80.89|80.29|80.71|80.11|80.89|80.29|80.71|80.11|48
1737894900000|2025-01-26 12:35:00|80.72|80.12|80.79|80.19|80.81|80.21|80.71|80.11|36
1737895200000|2025-01-26 12:40:00|80.8|80.2|80.81|80.21|80.82|80.22|80.64|80.04|65
1737895500000|2025-01-26 12:45:00|80.8|80.2|80.7|80.1|80.81|80.21|80.6|80|77
1737895800000|2025-01-26 12:50:00|80.71|80.11|80.72|80.12|80.83|80.23|80.69|80.09|62
1737896100000|2025-01-26 12:55:00|80.78|80.18|80.82|80.22|80.92|80.32|80.78|80.18|62
1737896400000|2025-01-26 13:00:00|80.86|80.26|80.81|80.21|80.92|80.32|80.79|80.19|83
1737896700000|2025-01-26 13:05:00|80.82|80.22|80.84|80.24|80.93|80.33|80.8|80.2|81
1737897000000|2025-01-26 13:10:00|80.83|80.23|81.12|80.52|81.18|80.58|80.7|80.1|92
1737897300000|2025-01-26 13:15:00|81.11|80.51|80.89|80.29|81.21|80.61|80.89|80.29|87
1737897600000|2025-01-26 13:20:00|80.9|80.3|80.81|80.21|80.91|80.31|80.78|80.18|76
1737897900000|2025-01-26 13:25:00|80.83|80.23|80.9|80.3|80.91|80.31|80.83|80.23|24
1737898200000|2025-01-26 13:30:00|80.88|80.28|80.79|80.19|80.9|80.3|80.71|80.11|69
1737898500000|2025-01-26 13:35:00|80.83|80.23|80.91|80.31|81.1|80.5|80.8|80.2|96
1737898800000|2025-01-26 13:40:00|80.92|80.32|81.02|80.42|81.11|80.51|80.92|80.32|41
1737899100000|2025-01-26 13:45:00|81|80.4|80.9|80.3|81.02|80.42|80.89|80.29|90
1737899400000|2025-01-26 13:50:00|80.92|80.32|80.96|80.36|81.01|80.41|80.9|80.3|71
1737899700000|2025-01-26 13:55:00|80.95|80.35|81.1|80.5|81.11|80.51|80.92|80.32|19
1737900000000|2025-01-26 14:00:00|81.09|80.49|81.01|80.41|81.09|80.49|80.89|80.29|38
1737900300000|2025-01-26 14:05:00|81.02|80.42|80.83|80.23|81.02|80.42|80.83|80.23|68
1737900600000|2025-01-26 14:10:00|80.85|80.25|80.75|80.15|80.85|80.25|80.73|80.13|65
1737900900000|2025-01-26 14:15:00|80.74|80.14|80.84|80.24|80.84|80.24|80.73|80.13|77
1737901200000|2025-01-26 14:20:00|80.85|80.25|80.71|80.11|80.85|80.25|80.66|80.06|42
1737901500000|2025-01-26 14:25:00|80.7|80.1|80.59|79.99|80.74|80.14|80.59|79.99|35
1737901800000|2025-01-26 14:30:00|80.66|80.06|80.81|80.21|80.92|80.32|80.63|80.03|61
1737902100000|2025-01-26 14:35:00|80.91|80.31|80.79|80.19|80.91|80.31|80.7|80.1|39
1737902400000|2025-01-26 14:40:00|80.8|80.2|80.82|80.22|80.91|80.31|80.8|80.2|49
1737902700000|2025-01-26 14:45:00|80.81|80.21|80.8|80.2|80.93|80.33|80.7|80.1|66
1737903000000|2025-01-26 14:50:00|80.79|80.19|80.95|80.35|81.01|80.41|80.79|80.19|55
1737903300000|2025-01-26 14:55:00|80.94|80.34|80.93|80.33|80.94|80.34|80.82|80.22|54
1737903600000|2025-01-26 15:00:00|80.91|80.31|80.6|80|80.91|80.31|80.53|79.93|96
1737903900000|2025-01-26 15:05:00|80.61|80.01|80.64|80.04|80.81|80.21|80.6|80|88
1737904200000|2025-01-26 15:10:00|80.65|80.05|80.67|80.07|80.74|80.14|80.61|80.01|99
1737904500000|2025-01-26 15:15:00|80.7|80.1|80.92|80.32|80.92|80.32|80.62|80.02|65
1737904800000|2025-01-26 15:20:00|80.91|80.31|80.62|80.02|80.91|80.31|80.62|80.02|70
1737905100000|2025-01-26 15:25:00|80.61|80.01|80.62|80.02|80.72|80.12|80.57|79.97|61
1737905400000|2025-01-26 15:30:00|80.63|80.03|80.69|80.09|80.83|80.23|80.61|80.01|85
1737905700000|2025-01-26 15:35:00|80.73|80.13|80.64|80.04|80.74|80.14|80.61|80.01|69
1737906000000|2025-01-26 15:40:00|80.63|80.03|80.6|80|80.64|80.04|80.52|79.92|45
1737906300000|2025-01-26 15:45:00|80.61|80.01|80.47|79.87|80.61|80.01|80.47|79.87|45
1737906600000|2025-01-26 15:50:00|80.5|79.9|80.52|79.92|80.54|79.94|80.47|79.87|39
1737906900000|2025-01-26 15:55:00|80.53|79.93|80.4|79.8|80.53|79.93|80.33|79.73|63
1737907200000|2025-01-26 16:00:00|80.39|79.79|80.12|79.52|80.43|79.83|80.12|79.52|58
1737907500000|2025-01-26 16:05:00|80.09|79.49|80.19|79.59|80.24|79.64|80.01|79.41|102
1737907800000|2025-01-26 16:10:00|80.2|79.6|79.81|79.21|80.2|79.6|79.75|79.15|67
1737908100000|2025-01-26 16:15:00|79.79|79.19|79.93|79.33|79.95|79.35|79.79|79.19|45
1737908400000|2025-01-26 16:20:00|79.92|79.32|79.82|79.22|79.93|79.33|79.75|79.15|57
1737908700000|2025-01-26 16:25:00|79.85|79.25|80|79.4|80.01|79.41|79.8|79.2|81
1737909000000|2025-01-26 16:30:00|79.98|79.38|80.1|79.5|80.14|79.54|79.92|79.32|76
1737909300000|2025-01-26 16:35:00|80.09|79.49|80.11|79.51|80.19|79.59|80.03|79.43|44
1737909600000|2025-01-26 16:40:00|80.2|79.6|80.31|79.71|80.32|79.72|80.2|79.6|22
1737909900000|2025-01-26 16:45:00|80.3|79.7|80.29|79.69|80.31|79.71|80.2|79.6|27
1737910200000|2025-01-26 16:50:00|80.3|79.7|80.3|79.7|80.4|79.8|80.3|79.7|33
1737910500000|2025-01-26 16:55:00|80.25|79.65|80.3|79.7|80.42|79.82|80.21|79.61|29
1737910800000|2025-01-26 17:00:00|80.31|79.71|80.5|79.9|80.5|79.9|80.3|79.7|25
1737911100000|2025-01-26 17:05:00|80.53|79.93|80.4|79.8|80.53|79.93|80.32|79.72|47
1737911400000|2025-01-26 17:10:00|80.38|79.78|80.49|79.89|80.49|79.89|80.37|79.77|26
1737911700000|2025-01-26 17:15:00|80.44|79.84|80.4|79.8|80.5|79.9|80.4|79.8|39
1737912000000|2025-01-26 17:20:00|80.42|79.82|80.24|79.64|80.42|79.82|80.21|79.61|80
1737912300000|2025-01-26 17:25:00|80.21|79.61|80.14|79.54|80.31|79.71|80.14|79.54|60
1737912600000|2025-01-26 17:30:00|80.15|79.55|80.27|79.67|80.33|79.73|80.13|79.53|62
1737912900000|2025-01-26 17:35:00|80.28|79.68|80.32|79.72|80.35|79.75|80.22|79.62|61
1737913200000|2025-01-26 17:40:00|80.36|79.76|80.33|79.73|80.44|79.84|80.3|79.7|57
1737913500000|2025-01-26 17:45:00|80.42|79.82|80.65|80.05|80.72|80.12|80.39|79.79|55
1737913800000|2025-01-26 17:50:00|80.67|80.07|80.7|80.1|80.75|80.15|80.67|80.07|18
1737914100000|2025-01-26 17:55:00|80.68|80.08|80.61|80.01|80.68|80.08|80.52|79.92|42
1737914400000|2025-01-26 18:00:00|80.62|80.02|80.42|79.82|80.62|80.02|80.3|79.7|92
1737914700000|2025-01-26 18:05:00|80.43|79.83|80.82|80.22|80.82|80.22|80.4|79.8|55
1737915000000|2025-01-26 18:10:00|80.8|80.2|80.81|80.21|80.82|80.22|80.71|80.11|64
1737915300000|2025-01-26 18:15:00|80.79|80.19|80.91|80.31|80.97|80.37|80.79|80.19|23
1737915600000|2025-01-26 18:20:00|80.95|80.35|80.91|80.31|81|80.4|80.9|80.3|27
1737915900000|2025-01-26 18:25:00|80.9|80.3|81|80.4|81.01|80.41|80.89|80.29|34
1737916200000|2025-01-26 18:30:00|81.02|80.42|80.97|80.37|81.02|80.42|80.8|80.2|61
1737916500000|2025-01-26 18:35:00|80.96|80.36|80.83|80.23|81|80.4|80.81|80.21|64
1737916800000|2025-01-26 18:40:00|80.82|80.22|80.87|80.27|80.91|80.31|80.8|80.2|68
1737917100000|2025-01-26 18:45:00|80.86|80.26|80.76|80.16|80.88|80.28|80.7|80.1|55
1737917400000|2025-01-26 18:50:00|80.77|80.17|80.72|80.12|80.81|80.21|80.69|80.09|57
1737917700000|2025-01-26 18:55:00|80.7|80.1|80.65|80.05|80.73|80.13|80.65|80.05|21
1737918000000|2025-01-26 19:00:00|80.68|80.08|80.61|80.01|80.75|80.15|80.58|79.98|104
1737918300000|2025-01-26 19:05:00|80.6|80|80.74|80.14|80.74|80.14|80.6|80|12
1737918600000|2025-01-26 19:10:00|80.75|80.15|80.65|80.05|80.75|80.15|80.63|80.03|30
1737918900000|2025-01-26 19:15:00|80.61|80.01|80.6|80|80.63|80.03|80.52|79.92|30
1737919200000|2025-01-26 19:20:00|80.58|79.98|80.43|79.83|80.58|79.98|80.42|79.82|28
1737919500000|2025-01-26 19:25:00|80.46|79.86|80.55|79.95|80.59|79.99|80.46|79.86|11
1737919800000|2025-01-26 19:30:00|80.56|79.96|80.5|79.9|80.57|79.97|80.42|79.82|47
1737920100000|2025-01-26 19:35:00|80.49|79.89|80.62|80.02|80.65|80.05|80.49|79.89|67
1737920400000|2025-01-26 19:40:00|80.61|80.01|80.72|80.12|80.74|80.14|80.61|80.01|24
1737920700000|2025-01-26 19:45:00|80.71|80.11|80.72|80.12|80.76|80.16|80.65|80.05|24
1737921000000|2025-01-26 19:50:00|80.75|80.15|80.73|80.13|80.8|80.2|80.69|80.09|33
1737921300000|2025-01-26 19:55:00|80.71|80.11|80.73|80.13|80.73|80.13|80.65|80.05|12
1737921600000|2025-01-26 20:00:00|80.74|80.14|80.62|80.02|80.74|80.14|80.51|79.91|65
1737921900000|2025-01-26 20:05:00|80.61|80.01|80.52|79.92|80.62|80.02|80.51|79.91|32
1737922200000|2025-01-26 20:10:00|80.54|79.94|80.62|80.02|80.63|80.03|80.54|79.94|16
1737922500000|2025-01-26 20:15:00|80.61|80.01|80.6|80|80.61|80.01|80.46|79.86|35
1737922800000|2025-01-26 20:20:00|80.61|80.01|80.7|80.1|80.7|80.1|80.58|79.98|32
1737923100000|2025-01-26 20:25:00|80.69|80.09|80.62|80.02|80.69|80.09|80.49|79.89|44
1737923400000|2025-01-26 20:30:00|80.65|80.05|80.95|79.35|81|80.05|80.44|79.35|61
1737923700000|2025-01-26 20:35:00|80.94|79.34|80.87|79.27|81.01|79.41|80.81|79.21|75
1737924000000|2025-01-26 20:40:00|80.83|79.23|80.72|79.12|80.83|79.23|80.71|79.11|30
1737924300000|2025-01-26 20:45:00|80.71|79.11|80.71|79.11|80.73|79.13|80.62|79.02|53
1737924600000|2025-01-26 20:50:00|80.69|79.09|80.54|78.94|80.69|79.09|80.53|78.93|47
1737924900000|2025-01-26 20:55:00|80.53|78.93|80.47|78.87|80.55|78.95|80.41|78.81|56
1737925200000|2025-01-26 21:00:00|80.45|78.85|80.35|78.75|80.51|78.91|80.25|78.65|73
1737925500000|2025-01-26 21:05:00|80.31|78.71|80.31|78.71|80.42|78.82|80.25|78.65|101
1737925800000|2025-01-26 21:10:00|80.34|78.74|80.22|78.62|80.35|78.75|80.1|78.5|102
1737926100000|2025-01-26 21:15:00|80.27|78.67|80.2|78.6|80.32|78.72|80.1|78.5|96
1737926400000|2025-01-26 21:20:00|80.19|78.59|80.42|78.82|80.48|78.88|80.19|78.59|51
1737926700000|2025-01-26 21:25:00|80.4|78.8|80.36|78.76|80.43|78.83|80.26|78.66|58
1737927000000|2025-01-26 21:30:00|80.38|78.78|80.25|78.65|80.44|78.84|80.23|78.63|64
1737927300000|2025-01-26 21:35:00|80.26|78.66|80.22|78.62|80.27|78.67|80.1|78.5|162
1737927600000|2025-01-26 21:40:00|80.2|78.6|80.23|78.63|80.24|78.64|80.1|78.5|64
1737927900000|2025-01-26 21:45:00|80.24|78.64|79.87|78.27|80.25|78.65|79.86|78.26|138
1737928200000|2025-01-26 21:50:00|79.86|78.26|79.95|78.35|80.03|78.43|79.85|78.25|104
1737928500000|2025-01-26 21:55:00|79.88|78.28|79.74|78.14|79.96|78.36|79.74|78.14|95
1737928800000|2025-01-26 22:00:00|79.71|78.11|79.01|78.41|79.76|78.62|78.98|78.05|118
1737929100000|2025-01-26 22:05:00|79.08|78.48|78.83|78.23|79.11|78.51|78.81|78.21|104
1737929400000|2025-01-26 22:10:00|78.82|78.22|78.94|78.34|78.95|78.35|78.76|78.16|127
1737929700000|2025-01-26 22:15:00|78.95|78.35|79.32|78.72|79.35|78.75|78.91|78.31|131
1737930000000|2025-01-26 22:20:00|79.34|78.74|79.43|78.83|79.43|78.83|79.32|78.72|30
1737930300000|2025-01-26 22:25:00|79.42|78.82|79.41|78.81|79.44|78.84|79.41|78.81|16
1737930600000|2025-01-26 22:30:00|79.43|78.83|79.63|79.03|79.65|79.05|79.43|78.83|37
1737930900000|2025-01-26 22:35:00|79.62|79.02|79.72|79.12|79.75|79.15|79.62|79.02|52
1737931200000|2025-01-26 22:40:00|79.78|79.18|79.75|79.15|79.78|79.18|79.71|79.11|22
1737931500000|2025-01-26 22:45:00|79.79|79.19|79.8|79.2|79.81|79.21|79.77|79.17|15
1737931800000|2025-01-26 22:50:00|79.81|79.21|79.01|78.41|79.83|79.23|79.01|78.41|100
1737932100000|2025-01-26 22:55:00|79.03|78.43|79.12|78.52|79.37|78.77|78.89|78.29|134
1737932400000|2025-01-26 23:00:00|79.1|78.5|78.9|78.3|79.14|78.54|78.81|78.21|240
1737932700000|2025-01-26 23:05:00|78.91|78.31|78.76|78.16|79|78.4|78.75|78.15|119
1737933000000|2025-01-26 23:10:00|78.77|78.17|78.59|77.99|78.93|78.33|78.55|77.95|175
1737933300000|2025-01-26 23:15:00|78.58|77.98|78.63|78.03|78.79|78.19|78.18|77.58|342
1737933600000|2025-01-26 23:20:00|78.62|78.02|78.23|77.63|78.62|78.02|77.97|77.37|268
1737933900000|2025-01-26 23:25:00|78.26|77.66|78.56|77.96|78.58|77.98|78.12|77.52|235
1737934200000|2025-01-26 23:30:00|78.58|77.98|78.22|77.62|78.58|77.98|78.06|77.46|206
1737934500000|2025-01-26 23:35:00|78.21|77.61|78.23|77.63|78.35|77.75|78.09|77.49|158
1737934800000|2025-01-26 23:40:00|78.24|77.64|78.12|77.52|78.31|77.71|77.9|77.3|150
1737935100000|2025-01-26 23:45:00|78.13|77.53|78.13|77.53|78.17|77.57|77.92|77.32|147
1737935400000|2025-01-26 23:50:00|78.12|77.52|78.06|77.46|78.12|77.52|77.9|77.3|145
1737935700000|2025-01-26 23:55:00|78.04|77.44|77.88|77.28|78.04|77.44|77.8|77.2|163
1737849600000|2025-01-26 00:00:00|80.75|80.15|80.55|79.95|80.79|80.19|80.54|79.94|113
1737849900000|2025-01-26 00:05:00|80.56|79.96|80.86|80.26|80.86|80.26|80.56|79.96|91
1737850200000|2025-01-26 00:10:00|80.88|80.28|80.91|80.31|80.98|80.38|80.83|80.23|60
1737850500000|2025-01-26 00:15:00|80.9|80.3|80.92|80.32|81.01|80.41|80.88|80.28|75
1737850800000|2025-01-26 00:20:00|80.94|80.34|80.9|80.3|81.06|80.46|80.9|80.3|52
1737851100000|2025-01-26 00:25:00|80.89|80.29|80.98|80.38|81|80.4|80.88|80.28|57
1737851400000|2025-01-26 00:30:00|80.97|80.37|80.96|80.36|80.99|80.39|80.89|80.29|86
1737851700000|2025-01-26 00:35:00|80.93|80.33|81.12|80.52|81.15|80.55|80.9|80.3|75
1737852000000|2025-01-26 00:40:00|81.13|80.53|81.07|80.47|81.16|80.56|81.05|80.45|102
1737852300000|2025-01-26 00:45:00|81.08|80.48|81.21|80.61|81.29|80.69|81.05|80.45|85
1737852600000|2025-01-26 00:50:00|81.2|80.6|81.03|80.43|81.22|80.62|81.03|80.43|70
1737852900000|2025-01-26 00:55:00|81.02|80.42|80.92|80.32|81.02|80.42|80.92|80.32|56
1737853200000|2025-01-26 01:00:00|80.91|80.31|81.07|80.47|81.08|80.48|80.86|80.26|122
1737853500000|2025-01-26 01:05:00|81.08|80.48|81.07|80.47|81.2|80.6|81.06|80.46|93
1737853800000|2025-01-26 01:10:00|81.06|80.46|80.97|80.37|81.07|80.47|80.93|80.33|66
1737854100000|2025-01-26 01:15:00|80.99|80.39|80.85|80.25|80.99|80.39|80.78|80.18|111
1737854400000|2025-01-26 01:20:00|80.84|80.24|80.85|80.25|80.99|80.39|80.82|80.22|97
1737854700000|2025-01-26 01:25:00|80.86|80.26|80.97|80.37|80.97|80.37|80.86|80.26|63
1737855000000|2025-01-26 01:30:00|80.96|80.36|81.06|80.46|81.07|80.47|80.85|80.25|78
1737855300000|2025-01-26 01:35:00|81.05|80.45|80.86|80.26|81.06|80.46|80.81|80.21|82
1737855600000|2025-01-26 01:40:00|80.87|80.27|80.69|80.09|80.87|80.27|80.68|80.08|55
1737855900000|2025-01-26 01:45:00|80.7|80.1|80.55|79.95|80.72|80.12|80.51|79.91|60
1737856200000|2025-01-26 01:50:00|80.56|79.96|80.53|79.93|80.66|80.06|80.5|79.9|92
1737856500000|2025-01-26 01:55:00|80.52|79.92|80.58|79.98|80.61|80.01|80.5|79.9|78
1737856800000|2025-01-26 02:00:00|80.59|79.99|80.42|79.82|80.59|79.99|80.41|79.81|72
1737857100000|2025-01-26 02:05:00|80.43|79.83|80.09|79.49|80.43|79.83|80.08|79.48|67
1737857400000|2025-01-26 02:10:00|80.1|79.5|80.13|79.53|80.25|79.65|80.08|79.48|60
1737857700000|2025-01-26 02:15:00|80.12|79.52|80.16|79.56|80.22|79.62|80.09|79.49|80
1737858000000|2025-01-26 02:20:00|80.14|79.54|80.18|79.58|80.21|79.61|80.1|79.5|79
1737858300000|2025-01-26 02:25:00|80.19|79.59|80.22|79.62|80.23|79.63|80.17|79.57|30
1737858600000|2025-01-26 02:30:00|80.23|79.63|80.4|79.8|80.47|79.87|80.22|79.62|75
1737858900000|2025-01-26 02:35:00|80.41|79.81|80.37|79.77|80.42|79.82|80.29|79.69|51
1737859200000|2025-01-26 02:40:00|80.38|79.78|80.3|79.7|80.39|79.79|80.29|79.69|53
1737859500000|2025-01-26 02:45:00|80.29|79.69|80.3|79.7|80.39|79.79|80.18|79.58|75
1737859800000|2025-01-26 02:50:00|80.31|79.71|80.31|79.71|80.35|79.75|80.21|79.61|56
1737860100000|2025-01-26 02:55:00|80.32|79.72|80.59|79.99|80.6|80|80.28|79.68|73
1737860400000|2025-01-26 03:00:00|80.6|80|80.79|80.19|80.81|80.21|80.52|79.92|105
1737860700000|2025-01-26 03:05:00|80.78|80.18|80.69|80.09|80.79|80.19|80.66|80.06|87
1737861000000|2025-01-26 03:10:00|80.7|80.1|80.76|80.16|80.78|80.18|80.66|80.06|91
1737861300000|2025-01-26 03:15:00|80.77|80.17|80.81|80.21|80.81|80.21|80.62|80.02|89
1737861600000|2025-01-26 03:20:00|80.8|80.2|80.72|80.12|80.87|80.27|80.71|80.11|74
1737861900000|2025-01-26 03:25:00|80.71|80.11|80.82|80.22|80.82|80.22|80.69|80.09|61
1737862200000|2025-01-26 03:30:00|80.83|80.23|80.84|80.24|81.06|80.46|80.81|80.21|69
1737862500000|2025-01-26 03:35:00|80.85|80.25|81.15|80.55|81.15|80.55|80.8|80.2|80
1737862800000|2025-01-26 03:40:00|81.14|80.54|81.37|80.77|81.38|80.78|81.1|80.5|113
1737863100000|2025-01-26 03:45:00|81.36|80.76|81.48|80.88|81.57|80.97|81.36|80.76|136
1737863400000|2025-01-26 03:50:00|81.47|80.87|81.38|80.78|81.53|80.93|81.38|80.78|80
1737863700000|2025-01-26 03:55:00|81.4|80.8|81.31|80.71|81.4|80.8|81.27|80.67|52
1737864000000|2025-01-26 04:00:00|81.3|80.7|81.28|80.68|81.36|80.76|81.25|80.65|84
1737864300000|2025-01-26 04:05:00|81.29|80.69|81.51|80.91|81.53|80.93|81.29|80.69|78
1737864600000|2025-01-26 04:10:00|81.52|80.92|81.58|80.98|81.62|81.02|81.49|80.89|66
1737864900000|2025-01-26 04:15:00|81.57|80.97|81.81|81.21|81.81|81.21|81.53|80.93|80
1737865200000|2025-01-26 04:20:00|81.82|81.22|82.1|81.5|82.25|81.65|81.82|81.22|103
1737865500000|2025-01-26 04:25:00|82.09|81.49|82.12|81.52|82.27|81.67|82.05|81.45|179
1737865800000|2025-01-26 04:30:00|82.11|81.51|82.16|81.56|82.22|81.62|82|81.4|157
1737866100000|2025-01-26 04:35:00|82.15|81.55|82.14|81.54|82.2|81.6|82.04|81.44|103
1737866400000|2025-01-26 04:40:00|82.15|81.55|82.09|81.49|82.27|81.67|82.09|81.49|96
1737866700000|2025-01-26 04:45:00|82.07|81.47|82|81.4|82.17|81.57|81.94|81.34|102
1737867000000|2025-01-26 04:50:00|82.01|81.41|81.8|81.2|82.02|81.42|81.79|81.19|79
1737867300000|2025-01-26 04:55:00|81.81|81.21|81.83|81.23|81.98|81.38|81.81|81.21|74
1737867600000|2025-01-26 05:00:00|81.84|81.24|81.65|81.05|81.87|81.27|81.64|81.04|84
1737867900000|2025-01-26 05:05:00|81.66|81.06|81.56|80.96|81.67|81.07|81.46|80.86|96
1737868200000|2025-01-26 05:10:00|81.55|80.95|81.59|80.99|81.6|81|81.44|80.84|87
1737868500000|2025-01-26 05:15:00|81.6|81|81.49|80.89|81.71|81.11|81.45|80.85|105
1737868800000|2025-01-26 05:20:00|81.48|80.88|81.49|80.89|81.54|80.94|81.43|80.83|103
1737869100000|2025-01-26 05:25:00|81.48|80.88|81.4|80.8|81.48|80.88|81.35|80.75|79
1737869400000|2025-01-26 05:30:00|81.41|80.81|81.35|80.75|81.47|80.87|81.29|80.69|90
1737869700000|2025-01-26 05:35:00|81.36|80.76|81.36|80.76|81.49|80.89|81.28|80.68|88
1737870000000|2025-01-26 05:40:00|81.35|80.75|81.36|80.76|81.44|80.84|81.26|80.66|93
1737870300000|2025-01-26 05:45:00|81.35|80.75|81.48|80.88|81.59|80.99|81.35|80.75|74
1737870600000|2025-01-26 05:50:00|81.49|80.89|81.28|80.68|81.49|80.89|81.28|80.68|50
1737870900000|2025-01-26 05:55:00|81.26|80.66|81.19|80.59|81.26|80.66|81.14|80.54|69
1737871200000|2025-01-26 06:00:00|81.2|80.6|81.06|80.46|81.24|80.64|81.03|80.43|67
1737871500000|2025-01-26 06:05:00|81.07|80.47|81.25|80.65|81.28|80.68|81.06|80.46|105
1737871800000|2025-01-26 06:10:00|81.26|80.66|81.26|80.66|81.3|80.7|81.22|80.62|67
1737872100000|2025-01-26 06:15:00|81.27|80.67|81.07|80.47|81.33|80.73|81.06|80.46|82
1737872400000|2025-01-26 06:20:00|81.06|80.46|80.99|80.39|81.18|80.58|80.99|80.39|78
1737872700000|2025-01-26 06:25:00|81|80.4|81.11|80.51|81.15|80.55|81|80.4|77
1737873000000|2025-01-26 06:30:00|81.12|80.52|81.08|80.48|81.16|80.56|81.01|80.41|67
1737873300000|2025-01-26 06:35:00|81.09|80.49|81.09|80.49|81.18|80.58|81.03|80.43|78
1737873600000|2025-01-26 06:40:00|81.1|80.5|81.09|80.49|81.15|80.55|81.05|80.45|70
1737873900000|2025-01-26 06:45:00|81.1|80.5|81.1|80.5|81.13|80.53|81.07|80.47|44
1737874200000|2025-01-26 06:50:00|81.11|80.51|81.17|80.57|81.17|80.57|81.09|80.49|71
1737874500000|2025-01-26 06:55:00|81.18|80.58|81.19|80.59|81.2|80.6|81.16|80.56|55
1737874800000|2025-01-26 07:00:00|81.2|80.6|81.33|80.73|81.39|80.79|81.19|80.59|89
1737875100000|2025-01-26 07:05:00|81.34|80.74|81.43|80.83|81.43|80.83|81.27|80.67|71
1737875400000|2025-01-26 07:10:00|81.42|80.82|81.29|80.69|81.43|80.83|81.29|80.69|42
1737875700000|2025-01-26 07:15:00|81.28|80.68|81.37|80.77|81.41|80.81|81.2|80.6|53
1737876000000|2025-01-26 07:20:00|81.36|80.76|81.39|80.79|81.39|80.79|81.26|80.66|32
1737876300000|2025-01-26 07:25:00|81.43|80.83|81.3|80.7|81.49|80.89|81.3|80.7|45
1737876600000|2025-01-26 07:30:00|81.31|80.71|81.29|80.69|81.31|80.71|81.2|80.6|63
1737876900000|2025-01-26 07:35:00|81.3|80.7|81.34|80.74|81.39|80.79|81.19|80.59|47
1737877200000|2025-01-26 07:40:00|81.33|80.73|81.31|80.71|81.48|80.88|81.29|80.69|33
1737877500000|2025-01-26 07:45:00|81.28|80.68|81.23|80.63|81.33|80.73|81.21|80.61|50
1737877800000|2025-01-26 07:50:00|81.22|80.62|81.29|80.69|81.31|80.71|81.19|80.59|42
1737878100000|2025-01-26 07:55:00|81.32|80.72|81.49|80.89|81.49|80.89|81.31|80.71|51
1737878400000|2025-01-26 08:00:00|81.52|80.92|81.68|81.08|81.69|81.09|81.49|80.89|55
1737878700000|2025-01-26 08:05:00|81.7|81.1|81.79|81.19|81.81|81.21|81.68|81.08|60
1737879000000|2025-01-26 08:10:00|81.74|81.14|81.69|81.09|81.8|81.2|81.63|81.03|56
1737879300000|2025-01-26 08:15:00|81.72|81.12|81.5|80.9|81.72|81.12|81.5|80.9|41
1737879600000|2025-01-26 08:20:00|81.49|80.89|81.49|80.89|81.53|80.93|81.39|80.79|63
1737879900000|2025-01-26 08:25:00|81.5|80.9|81.4|80.8|81.58|80.98|81.39|80.79|61
1737880200000|2025-01-26 08:30:00|81.41|80.81|81.29|80.69|81.47|80.87|81.29|80.69|49
1737880500000|2025-01-26 08:35:00|81.31|80.71|81.49|80.89|81.49|80.89|81.29|80.69|86
1737880800000|2025-01-26 08:40:00|81.44|80.84|81.4|80.8|81.44|80.84|81.39|80.79|20
1737881100000|2025-01-26 08:45:00|81.39|80.79|81.49|80.89|81.52|80.92|81.3|80.7|71
1737881400000|2025-01-26 08:50:00|81.58|80.98|81.58|80.98|81.6|81|81.49|80.89|88
1737881700000|2025-01-26 08:55:00|81.53|80.93|81.59|80.99|81.6|81|81.49|80.89|34
1737882000000|2025-01-26 09:00:00|81.65|81.05|81.39|80.79|81.65|81.05|81.39|80.79|42
1737882300000|2025-01-26 09:05:00|81.42|80.82|81.38|80.78|81.42|80.82|81.29|80.69|55
1737882600000|2025-01-26 09:10:00|81.31|80.71|81.39|80.79|81.4|80.8|81.3|80.7|64
1737882900000|2025-01-26 09:15:00|81.44|80.84|81.47|80.87|81.61|81.01|81.4|80.8|79
1737883200000|2025-01-26 09:20:00|81.5|80.9|81.12|80.52|81.5|80.9|81.11|80.51|66
1737883500000|2025-01-26 09:25:00|81.11|80.51|80.99|80.39|81.11|80.51|80.89|80.29|58
1737883800000|2025-01-26 09:30:00|80.98|80.38|80.7|80.1|80.98|80.38|80.64|80.04|92
1737884100000|2025-01-26 09:35:00|80.68|80.08|80.41|79.81|80.68|80.08|80.41|79.81|54
1737884400000|2025-01-26 09:40:00|80.4|79.8|80.49|79.89|80.5|79.9|80.3|79.7|46
1737884700000|2025-01-26 09:45:00|80.47|79.87|80.48|79.88|80.52|79.92|80.39|79.79|43
1737885000000|2025-01-26 09:50:00|80.51|79.91|80.3|79.7|80.51|79.91|80.22|79.62|68
1737885300000|2025-01-26 09:55:00|80.29|79.69|80.39|79.79|80.42|79.82|80.19|79.59|50
1737885600000|2025-01-26 10:00:00|80.34|79.74|80.5|79.9|80.52|79.92|80.29|79.69|88
1737885900000|2025-01-26 10:05:00|80.53|79.93|80.62|80.02|80.7|80.1|80.5|79.9|36
1737886200000|2025-01-26 10:10:00|80.59|79.99|80.62|80.02|80.62|80.02|80.5|79.9|30
1737886500000|2025-01-26 10:15:00|80.61|80.01|80.6|80|80.7|80.1|80.49|79.89|63
1737886800000|2025-01-26 10:20:00|80.59|79.99|80.59|79.99|80.6|80|80.51|79.91|42
1737887100000|2025-01-26 10:25:00|80.58|79.98|80.49|79.89|80.58|79.98|80.39|79.79|41
1737887400000|2025-01-26 10:30:00|80.54|79.94|80.6|80|80.68|80.08|80.49|79.89|79
1737887700000|2025-01-26 10:35:00|80.61|80.01|80.41|79.81|80.64|80.04|80.39|79.79|61
1737888000000|2025-01-26 10:40:00|80.4|79.8|80.23|79.63|80.42|79.82|80.22|79.62|44
1737888300000|2025-01-26 10:45:00|80.21|79.61|80.32|79.72|80.45|79.85|80.2|79.6|47
1737888600000|2025-01-26 10:50:00|80.31|79.71|80.51|79.91|80.53|79.93|80.29|79.69|40
1737888900000|2025-01-26 10:55:00|80.5|79.9|80.72|80.12|80.72|80.12|80.5|79.9|36
1737889200000|2025-01-26 11:00:00|80.73|80.13|80.81|80.21|80.88|80.28|80.7|80.1|109
1737889500000|2025-01-26 11:05:00|80.85|80.25|80.8|80.2|80.85|80.25|80.73|80.13|22
1737889800000|2025-01-26 11:10:00|80.85|80.25|80.91|80.31|81.01|80.41|80.85|80.25|52
1737890100000|2025-01-26 11:15:00|80.9|80.3|80.91|80.31|81|80.4|80.81|80.21|71
1737890400000|2025-01-26 11:20:00|80.89|80.29|80.9|80.3|81.11|80.51|80.89|80.29|76
1737890700000|2025-01-26 11:25:00|80.93|80.33|80.8|80.2|80.94|80.34|80.78|80.18|51
1737891000000|2025-01-26 11:30:00|80.83|80.23|81|80.4|81|80.4|80.77|80.17|92
1737891300000|2025-01-26 11:35:00|80.99|80.39|81.1|80.5|81.11|80.51|80.9|80.3|56
1737891600000|2025-01-26 11:40:00|81.09|80.49|80.99|80.39|81.1|80.5|80.99|80.39|27
1737891900000|2025-01-26 11:45:00|81|80.4|80.91|80.31|81.11|80.51|80.9|80.3|77
1737892200000|2025-01-26 11:50:00|80.9|80.3|81|80.4|81.03|80.43|80.9|80.3|27
1737892500000|2025-01-26 11:55:00|81.01|80.41|81.2|80.6|81.22|80.62|81|80.4|41
1737892800000|2025-01-26 12:00:00|81.18|80.58|81.11|80.51|81.2|80.6|81.01|80.41|75
1737893100000|2025-01-26 12:05:00|81.09|80.49|80.82|80.22|81.09|80.49|80.8|80.2|84
1737893400000|2025-01-26 12:10:00|80.83|80.23|80.7|80.1|80.91|80.31|80.68|80.08|102
1737893700000|2025-01-26 12:15:00|80.68|80.08|80.9|80.3|80.91|80.31|80.68|80.08|76
1737894000000|2025-01-26 12:20:00|80.92|80.32|80.82|80.22|80.92|80.32|80.79|80.19|100
1737894300000|2025-01-26 12:25:00|80.73|80.13|80.91|80.31|80.92|80.32|80.72|80.12|49
1737894600000|2025-01-26 12:30:00|80.89|80.29|80.71|80.11|80.89|80.29|80.71|80.11|48
1737894900000|2025-01-26 12:35:00|80.72|80.12|80.79|80.19|80.81|80.21|80.71|80.11|36
1737895200000|2025-01-26 12:40:00|80.8|80.2|80.81|80.21|80.82|80.22|80.64|80.04|65
1737895500000|2025-01-26 12:45:00|80.8|80.2|80.7|80.1|80.81|80.21|80.6|80|77
1737895800000|2025-01-26 12:50:00|80.71|80.11|80.72|80.12|80.83|80.23|80.69|80.09|62
1737896100000|2025-01-26 12:55:00|80.78|80.18|80.82|80.22|80.92|80.32|80.78|80.18|62
1737896400000|2025-01-26 13:00:00|80.86|80.26|80.81|80.21|80.92|80.32|80.79|80.19|83
1737896700000|2025-01-26 13:05:00|80.82|80.22|80.84|80.24|80.93|80.33|80.8|80.2|81
1737897000000|2025-01-26 13:10:00|80.83|80.23|81.12|80.52|81.18|80.58|80.7|80.1|92
1737897300000|2025-01-26 13:15:00|81.11|80.51|80.89|80.29|81.21|80.61|80.89|80.29|87
1737897600000|2025-01-26 13:20:00|80.9|80.3|80.81|80.21|80.91|80.31|80.78|80.18|76
1737897900000|2025-01-26 13:25:00|80.83|80.23|80.9|80.3|80.91|80.31|80.83|80.23|24
1737898200000|2025-01-26 13:30:00|80.88|80.28|80.79|80.19|80.9|80.3|80.71|80.11|69
1737898500000|2025-01-26 13:35:00|80.83|80.23|80.91|80.31|81.1|80.5|80.8|80.2|96
1737898800000|2025-01-26 13:40:00|80.92|80.32|81.02|80.42|81.11|80.51|80.92|80.32|41
1737899100000|2025-01-26 13:45:00|81|80.4|80.9|80.3|81.02|80.42|80.89|80.29|90
1737899400000|2025-01-26 13:50:00|80.92|80.32|80.96|80.36|81.01|80.41|80.9|80.3|71
1737899700000|2025-01-26 13:55:00|80.95|80.35|81.1|80.5|81.11|80.51|80.92|80.32|19
1737900000000|2025-01-26 14:00:00|81.09|80.49|81.01|80.41|81.09|80.49|80.89|80.29|38
1737900300000|2025-01-26 14:05:00|81.02|80.42|80.83|80.23|81.02|80.42|80.83|80.23|68
1737900600000|2025-01-26 14:10:00|80.85|80.25|80.75|80.15|80.85|80.25|80.73|80.13|65
1737900900000|2025-01-26 14:15:00|80.74|80.14|80.84|80.24|80.84|80.24|80.73|80.13|77
1737901200000|2025-01-26 14:20:00|80.85|80.25|80.71|80.11|80.85|80.25|80.66|80.06|42
1737901500000|2025-01-26 14:25:00|80.7|80.1|80.59|79.99|80.74|80.14|80.59|79.99|35
1737901800000|2025-01-26 14:30:00|80.66|80.06|80.81|80.21|80.92|80.32|80.63|80.03|61
1737902100000|2025-01-26 14:35:00|80.91|80.31|80.79|80.19|80.91|80.31|80.7|80.1|39
1737902400000|2025-01-26 14:40:00|80.8|80.2|80.82|80.22|80.91|80.31|80.8|80.2|49
1737902700000|2025-01-26 14:45:00|80.81|80.21|80.8|80.2|80.93|80.33|80.7|80.1|66
1737903000000|2025-01-26 14:50:00|80.79|80.19|80.95|80.35|81.01|80.41|80.79|80.19|55
1737903300000|2025-01-26 14:55:00|80.94|80.34|80.93|80.33|80.94|80.34|80.82|80.22|54
1737903600000|2025-01-26 15:00:00|80.91|80.31|80.6|80|80.91|80.31|80.53|79.93|96
1737903900000|2025-01-26 15:05:00|80.61|80.01|80.64|80.04|80.81|80.21|80.6|80|88
1737904200000|2025-01-26 15:10:00|80.65|80.05|80.67|80.07|80.74|80.14|80.61|80.01|99
1737904500000|2025-01-26 15:15:00|80.7|80.1|80.92|80.32|80.92|80.32|80.62|80.02|65
1737904800000|2025-01-26 15:20:00|80.91|80.31|80.62|80.02|80.91|80.31|80.62|80.02|70
1737905100000|2025-01-26 15:25:00|80.61|80.01|80.62|80.02|80.72|80.12|80.57|79.97|61
1737905400000|2025-01-26 15:30:00|80.63|80.03|80.69|80.09|80.83|80.23|80.61|80.01|85
1737905700000|2025-01-26 15:35:00|80.73|80.13|80.64|80.04|80.74|80.14|80.61|80.01|69
1737906000000|2025-01-26 15:40:00|80.63|80.03|80.6|80|80.64|80.04|80.52|79.92|45
1737906300000|2025-01-26 15:45:00|80.61|80.01|80.47|79.87|80.61|80.01|80.47|79.87|45
1737906600000|2025-01-26 15:50:00|80.5|79.9|80.52|79.92|80.54|79.94|80.47|79.87|39
1737906900000|2025-01-26 15:55:00|80.53|79.93|80.4|79.8|80.53|79.93|80.33|79.73|63
1737907200000|2025-01-26 16:00:00|80.39|79.79|80.12|79.52|80.43|79.83|80.12|79.52|58
1737907500000|2025-01-26 16:05:00|80.09|79.49|80.19|79.59|80.24|79.64|80.01|79.41|102
1737907800000|2025-01-26 16:10:00|80.2|79.6|79.81|79.21|80.2|79.6|79.75|79.15|67
1737908100000|2025-01-26 16:15:00|79.79|79.19|79.93|79.33|79.95|79.35|79.79|79.19|45
1737908400000|2025-01-26 16:20:00|79.92|79.32|79.82|79.22|79.93|79.33|79.75|79.15|57
1737908700000|2025-01-26 16:25:00|79.85|79.25|80|79.4|80.01|79.41|79.8|79.2|81
1737909000000|2025-01-26 16:30:00|79.98|79.38|80.1|79.5|80.14|79.54|79.92|79.32|76
1737909300000|2025-01-26 16:35:00|80.09|79.49|80.11|79.51|80.19|79.59|80.03|79.43|44
1737909600000|2025-01-26 16:40:00|80.2|79.6|80.31|79.71|80.32|79.72|80.2|79.6|22
1737909900000|2025-01-26 16:45:00|80.3|79.7|80.29|79.69|80.31|79.71|80.2|79.6|27
1737910200000|2025-01-26 16:50:00|80.3|79.7|80.3|79.7|80.4|79.8|80.3|79.7|33
1737910500000|2025-01-26 16:55:00|80.25|79.65|80.3|79.7|80.42|79.82|80.21|79.61|29
1737910800000|2025-01-26 17:00:00|80.31|79.71|80.5|79.9|80.5|79.9|80.3|79.7|25
1737911100000|2025-01-26 17:05:00|80.53|79.93|80.4|79.8|80.53|79.93|80.32|79.72|47
1737911400000|2025-01-26 17:10:00|80.38|79.78|80.49|79.89|80.49|79.89|80.37|79.77|26
1737911700000|2025-01-26 17:15:00|80.44|79.84|80.4|79.8|80.5|79.9|80.4|79.8|39
1737912000000|2025-01-26 17:20:00|80.42|79.82|80.24|79.64|80.42|79.82|80.21|79.61|80
1737912300000|2025-01-26 17:25:00|80.21|79.61|80.14|79.54|80.31|79.71|80.14|79.54|60
1737912600000|2025-01-26 17:30:00|80.15|79.55|80.27|79.67|80.33|79.73|80.13|79.53|62
1737912900000|2025-01-26 17:35:00|80.28|79.68|80.32|79.72|80.35|79.75|80.22|79.62|61
1737913200000|2025-01-26 17:40:00|80.36|79.76|80.33|79.73|80.44|79.84|80.3|79.7|57
1737913500000|2025-01-26 17:45:00|80.42|79.82|80.65|80.05|80.72|80.12|80.39|79.79|55
1737913800000|2025-01-26 17:50:00|80.67|80.07|80.7|80.1|80.75|80.15|80.67|80.07|18
1737914100000|2025-01-26 17:55:00|80.68|80.08|80.61|80.01|80.68|80.08|80.52|79.92|42
1737914400000|2025-01-26 18:00:00|80.62|80.02|80.42|79.82|80.62|80.02|80.3|79.7|92
1737914700000|2025-01-26 18:05:00|80.43|79.83|80.82|80.22|80.82|80.22|80.4|79.8|55
1737915000000|2025-01-26 18:10:00|80.8|80.2|80.81|80.21|80.82|80.22|80.71|80.11|64
1737915300000|2025-01-26 18:15:00|80.79|80.19|80.91|80.31|80.97|80.37|80.79|80.19|23
1737915600000|2025-01-26 18:20:00|80.95|80.35|80.91|80.31|81|80.4|80.9|80.3|27
1737915900000|2025-01-26 18:25:00|80.9|80.3|81|80.4|81.01|80.41|80.89|80.29|34
1737916200000|2025-01-26 18:30:00|81.02|80.42|80.97|80.37|81.02|80.42|80.8|80.2|61
1737916500000|2025-01-26 18:35:00|80.96|80.36|80.83|80.23|81|80.4|80.81|80.21|64
1737916800000|2025-01-26 18:40:00|80.82|80.22|80.87|80.27|80.91|80.31|80.8|80.2|68
1737917100000|2025-01-26 18:45:00|80.86|80.26|80.76|80.16|80.88|80.28|80.7|80.1|55
1737917400000|2025-01-26 18:50:00|80.77|80.17|80.72|80.12|80.81|80.21|80.69|80.09|57
1737917700000|2025-01-26 18:55:00|80.7|80.1|80.65|80.05|80.73|80.13|80.65|80.05|21
1737918000000|2025-01-26 19:00:00|80.68|80.08|80.61|80.01|80.75|80.15|80.58|79.98|104
1737918300000|2025-01-26 19:05:00|80.6|80|80.74|80.14|80.74|80.14|80.6|80|12
1737918600000|2025-01-26 19:10:00|80.75|80.15|80.65|80.05|80.75|80.15|80.63|80.03|30
1737918900000|2025-01-26 19:15:00|80.61|80.01|80.6|80|80.63|80.03|80.52|79.92|30
1737919200000|2025-01-26 19:20:00|80.58|79.98|80.43|79.83|80.58|79.98|80.42|79.82|28
1737919500000|2025-01-26 19:25:00|80.46|79.86|80.55|79.95|80.59|79.99|80.46|79.86|11
1737919800000|2025-01-26 19:30:00|80.56|79.96|80.5|79.9|80.57|79.97|80.42|79.82|47
1737920100000|2025-01-26 19:35:00|80.49|79.89|80.62|80.02|80.65|80.05|80.49|79.89|67
1737920400000|2025-01-26 19:40:00|80.61|80.01|80.72|80.12|80.74|80.14|80.61|80.01|24
1737920700000|2025-01-26 19:45:00|80.71|80.11|80.72|80.12|80.76|80.16|80.65|80.05|24
1737921000000|2025-01-26 19:50:00|80.75|80.15|80.73|80.13|80.8|80.2|80.69|80.09|33
1737921300000|2025-01-26 19:55:00|80.71|80.11|80.73|80.13|80.73|80.13|80.65|80.05|12
1737921600000|2025-01-26 20:00:00|80.74|80.14|80.62|80.02|80.74|80.14|80.51|79.91|65
1737921900000|2025-01-26 20:05:00|80.61|80.01|80.52|79.92|80.62|80.02|80.51|79.91|32
1737922200000|2025-01-26 20:10:00|80.54|79.94|80.62|80.02|80.63|80.03|80.54|79.94|16
1737922500000|2025-01-26 20:15:00|80.61|80.01|80.6|80|80.61|80.01|80.46|79.86|35
1737922800000|2025-01-26 20:20:00|80.61|80.01|80.7|80.1|80.7|80.1|80.58|79.98|32
1737923100000|2025-01-26 20:25:00|80.69|80.09|80.62|80.02|80.69|80.09|80.49|79.89|44
1737923400000|2025-01-26 20:30:00|80.65|80.05|80.95|79.35|81|80.05|80.44|79.35|61
1737923700000|2025-01-26 20:35:00|80.94|79.34|80.87|79.27|81.01|79.41|80.81|79.21|75
1737924000000|2025-01-26 20:40:00|80.83|79.23|80.72|79.12|80.83|79.23|80.71|79.11|30
1737924300000|2025-01-26 20:45:00|80.71|79.11|80.71|79.11|80.73|79.13|80.62|79.02|53
1737924600000|2025-01-26 20:50:00|80.69|79.09|80.54|78.94|80.69|79.09|80.53|78.93|47
1737924900000|2025-01-26 20:55:00|80.53|78.93|80.47|78.87|80.55|78.95|80.41|78.81|56
1737925200000|2025-01-26 21:00:00|80.45|78.85|80.35|78.75|80.51|78.91|80.25|78.65|73
1737925500000|2025-01-26 21:05:00|80.31|78.71|80.31|78.71|80.42|78.82|80.25|78.65|101
1737925800000|2025-01-26 21:10:00|80.34|78.74|80.22|78.62|80.35|78.75|80.1|78.5|102
1737926100000|2025-01-26 21:15:00|80.27|78.67|80.2|78.6|80.32|78.72|80.1|78.5|96
1737926400000|2025-01-26 21:20:00|80.19|78.59|80.42|78.82|80.48|78.88|80.19|78.59|51
1737926700000|2025-01-26 21:25:00|80.4|78.8|80.36|78.76|80.43|78.83|80.26|78.66|58
1737927000000|2025-01-26 21:30:00|80.38|78.78|80.25|78.65|80.44|78.84|80.23|78.63|64
1737927300000|2025-01-26 21:35:00|80.26|78.66|80.22|78.62|80.27|78.67|80.1|78.5|162
1737927600000|2025-01-26 21:40:00|80.2|78.6|80.23|78.63|80.24|78.64|80.1|78.5|64
1737927900000|2025-01-26 21:45:00|80.24|78.64|79.87|78.27|80.25|78.65|79.86|78.26|138
1737928200000|2025-01-26 21:50:00|79.86|78.26|79.95|78.35|80.03|78.43|79.85|78.25|104
1737928500000|2025-01-26 21:55:00|79.88|78.28|79.74|78.14|79.96|78.36|79.74|78.14|95
1737928800000|2025-01-26 22:00:00|79.71|78.11|79.01|78.41|79.76|78.62|78.98|78.05|118
1737929100000|2025-01-26 22:05:00|79.08|78.48|78.83|78.23|79.11|78.51|78.81|78.21|104
1737929400000|2025-01-26 22:10:00|78.82|78.22|78.94|78.34|78.95|78.35|78.76|78.16|127
1737929700000|2025-01-26 22:15:00|78.95|78.35|79.32|78.72|79.35|78.75|78.91|78.31|131
1737930000000|2025-01-26 22:20:00|79.34|78.74|79.43|78.83|79.43|78.83|79.32|78.72|30
1737930300000|2025-01-26 22:25:00|79.42|78.82|79.41|78.81|79.44|78.84|79.41|78.81|16
1737930600000|2025-01-26 22:30:00|79.43|78.83|79.63|79.03|79.65|79.05|79.43|78.83|37
1737930900000|2025-01-26 22:35:00|79.62|79.02|79.72|79.12|79.75|79.15|79.62|79.02|52
1737931200000|2025-01-26 22:40:00|79.78|79.18|79.75|79.15|79.78|79.18|79.71|79.11|22
1737931500000|2025-01-26 22:45:00|79.79|79.19|79.8|79.2|79.81|79.21|79.77|79.17|15
1737931800000|2025-01-26 22:50:00|79.81|79.21|79.01|78.41|79.83|79.23|79.01|78.41|100
1737932100000|2025-01-26 22:55:00|79.03|78.43|79.12|78.52|79.37|78.77|78.89|78.29|134
1737932400000|2025-01-26 23:00:00|79.1|78.5|78.9|78.3|79.14|78.54|78.81|78.21|240
1737932700000|2025-01-26 23:05:00|78.91|78.31|78.76|78.16|79|78.4|78.75|78.15|119
1737933000000|2025-01-26 23:10:00|78.77|78.17|78.59|77.99|78.93|78.33|78.55|77.95|175
1737933300000|2025-01-26 23:15:00|78.58|77.98|78.63|78.03|78.79|78.19|78.18|77.58|342
1737933600000|2025-01-26 23:20:00|78.62|78.02|78.23|77.63|78.62|78.02|77.97|77.37|268
1737933900000|2025-01-26 23:25:00|78.26|77.66|78.56|77.96|78.58|77.98|78.12|77.52|235
1737934200000|2025-01-26 23:30:00|78.58|77.98|78.22|77.62|78.58|77.98|78.06|77.46|206
1737934500000|2025-01-26 23:35:00|78.21|77.61|78.23|77.63|78.35|77.75|78.09|77.49|158
1737934800000|2025-01-26 23:40:00|78.24|77.64|78.12|77.52|78.31|77.71|77.9|77.3|150
1737935100000|2025-01-26 23:45:00|78.13|77.53|78.13|77.53|78.17|77.57|77.92|77.32|147
1737935400000|2025-01-26 23:50:00|78.12|77.52|78.06|77.46|78.12|77.52|77.9|77.3|145
1737935700000|2025-01-26 23:55:00|78.04|77.44|77.88|77.28|78.04|77.44|77.8|77.2|163
1737936000000|2025-01-27 00:00:00|77.86|77.26|77.73|77.13|77.88|77.28|76.58|75.98|325
1737936300000|2025-01-27 00:05:00|77.74|77.14|78.24|77.64|78.38|77.78|77.67|77.07|230
1737936600000|2025-01-27 00:10:00|78.26|77.66|77.96|77.36|78.35|77.75|77.93|77.33|247
1737936900000|2025-01-27 00:15:00|77.94|77.34|77.76|77.16|78.07|77.47|77.75|77.15|245
1737937200000|2025-01-27 00:20:00|77.74|77.14|77.46|76.86|77.85|77.25|77.44|76.84|238
1737937500000|2025-01-27 00:25:00|77.47|76.87|77.66|77.06|77.86|77.26|77.46|76.86|192
1737937800000|2025-01-27 00:30:00|77.68|77.08|77.56|76.96|77.68|77.08|77.24|76.64|222
1737938100000|2025-01-27 00:35:00|77.6|77|77.65|77.05|77.76|77.16|77.43|76.83|253
1737938400000|2025-01-27 00:40:00|77.47|76.87|77.3|76.7|77.5|76.9|77.3|76.7|117
1737938700000|2025-01-27 00:45:00|77.28|76.68|77.3|76.7|77.46|76.86|77.16|76.56|202
1737939000000|2025-01-27 00:50:00|77.31|76.71|77.01|76.41|77.31|76.71|76.82|76.22|245
1737939300000|2025-01-27 00:55:00|76.99|76.39|76.82|76.22|77|76.4|76.8|76.2|124
1737939600000|2025-01-27 01:00:00|76.85|76.25|77.09|76.49|77.15|76.55|76.64|76.04|192
1737939900000|2025-01-27 01:05:00|77.08|76.48|76.96|76.36|77.18|76.58|76.63|76.03|205
1737940200000|2025-01-27 01:10:00|76.95|76.35|76.31|75.71|77|76.4|76.13|75.53|290
1737940500000|2025-01-27 01:15:00|76.29|75.69|76.53|75.93|76.82|76.22|76.18|75.58|309
1737940800000|2025-01-27 01:20:00|76.54|75.94|77.02|76.42|77.02|76.42|76.45|75.85|254
1737941100000|2025-01-27 01:25:00|77.05|76.45|76.54|75.94|77.05|76.45|76.51|75.91|178
1737941400000|2025-01-27 01:30:00|76.53|75.93|76.48|75.88|76.56|75.96|76.38|75.78|195
1737941700000|2025-01-27 01:35:00|76.47|75.87|76.79|76.19|76.79|76.19|76.45|75.85|188
1737942000000|2025-01-27 01:40:00|76.82|76.22|76.15|75.55|76.88|76.28|76.14|75.54|158
1737942300000|2025-01-27 01:45:00|76.14|75.54|76.27|75.67|76.4|75.8|76.11|75.51|192
1737942600000|2025-01-27 01:50:00|76.3|75.7|76.05|75.45|76.37|75.77|76.05|75.45|168
1737942900000|2025-01-27 01:55:00|76.04|75.44|75.75|75.15|76.09|75.49|75.72|75.12|164
1737943200000|2025-01-27 02:00:00|75.74|75.14|75.32|74.72|75.8|75.2|74.73|74.13|364
1737943500000|2025-01-27 02:05:00|75.34|74.74|75.23|74.63|75.72|75.12|75.21|74.61|268
1737943800000|2025-01-27 02:10:00|75.22|74.62|75.63|75.03|75.65|75.05|75.15|74.55|251
1737944100000|2025-01-27 02:15:00|75.62|75.02|75.19|74.59|75.75|75.15|75.18|74.58|217
1737944400000|2025-01-27 02:20:00|75.18|74.58|75.56|74.96|75.65|75.05|75.18|74.58|180
1737944700000|2025-01-27 02:25:00|75.55|74.95|75.36|74.76|75.61|75.01|75.36|74.76|170
1737945000000|2025-01-27 02:30:00|75.37|74.77|75.15|74.55|75.46|74.86|74.97|74.37|249
1737945300000|2025-01-27 02:35:00|75.14|74.54|75.14|74.54|75.27|74.67|75.04|74.44|225
1737945600000|2025-01-27 02:40:00|75.13|74.53|75.25|74.65|75.45|74.85|75.06|74.46|208
1737945900000|2025-01-27 02:45:00|75.24|74.64|75.02|74.42|75.25|74.65|74.85|74.25|224
1737946200000|2025-01-27 02:50:00|75.03|74.43|75.15|74.55|75.15|74.55|74.87|74.27|189
1737946500000|2025-01-27 02:55:00|75.14|74.54|75.14|74.54|75.16|74.56|75.01|74.41|141
1737946800000|2025-01-27 03:00:00|75.13|74.53|75.57|74.97|75.61|75.01|75.04|74.44|212
1737947100000|2025-01-27 03:05:00|75.59|74.99|75.55|74.95|75.6|75|75.39|74.79|111
1737947400000|2025-01-27 03:10:00|75.56|74.96|75.84|75.24|75.84|75.24|75.54|74.94|78
1737947700000|2025-01-27 03:15:00|75.83|75.23|76.14|75.54|76.14|75.54|75.77|75.17|73
1737948000000|2025-01-27 03:20:00|76.15|75.55|76.13|75.53|76.35|75.75|76.13|75.53|147
1737948300000|2025-01-27 03:25:00|76.14|75.54|76.09|75.49|76.15|75.55|75.98|75.38|78
1737948600000|2025-01-27 03:30:00|76.07|75.47|75.93|75.33|76.09|75.49|75.87|75.27|112
1737948900000|2025-01-27 03:35:00|75.97|75.37|76.08|75.48|76.09|75.49|75.94|75.34|82
1737949200000|2025-01-27 03:40:00|76.09|75.49|76.09|75.49|76.19|75.59|75.97|75.37|79
1737949500000|2025-01-27 03:45:00|76.1|75.5|75.98|75.38|76.17|75.57|75.95|75.35|66
1737949800000|2025-01-27 03:50:00|75.99|75.39|75.98|75.38|76.08|75.48|75.87|75.27|64
1737950100000|2025-01-27 03:55:00|75.99|75.39|76.2|75.6|76.2|75.6|75.98|75.38|65
1737950400000|2025-01-27 04:00:00|76.1|75.5|75.88|75.28|76.1|75.5|75.88|75.28|73
1737950700000|2025-01-27 04:05:00|75.89|75.29|75.77|75.17|75.89|75.29|75.7|75.1|45
1737951000000|2025-01-27 04:10:00|75.78|75.18|75.58|74.98|75.79|75.19|75.58|74.98|114
1737951300000|2025-01-27 04:15:00|75.59|74.99|75.37|74.77|75.75|75.15|75.36|74.76|151
1737951600000|2025-01-27 04:20:00|75.38|74.78|75.49|74.89|75.59|74.99|75.3|74.7|132
1737951900000|2025-01-27 04:25:00|75.5|74.9|75.39|74.79|75.54|74.94|75.37|74.77|79
1737952200000|2025-01-27 04:30:00|75.38|74.78|75.38|74.78|75.49|74.89|75.18|74.58|173
1737952500000|2025-01-27 04:35:00|75.37|74.77|75.5|74.9|75.59|74.99|75.37|74.77|154
1737952800000|2025-01-27 04:40:00|75.49|74.89|75.59|74.99|75.62|75.02|75.38|74.78|122
1737953100000|2025-01-27 04:45:00|75.58|74.98|75.4|74.8|75.6|75|75.4|74.8|125
1737953400000|2025-01-27 04:50:00|75.39|74.79|74.73|74.13|75.4|74.8|74.52|73.92|191
1737953700000|2025-01-27 04:55:00|74.75|74.15|74.59|73.99|74.77|74.17|74.57|73.97|143
1737954000000|2025-01-27 05:00:00|74.65|74.05|74.85|74.25|74.95|74.35|74.6|74|109
1737954300000|2025-01-27 05:05:00|74.79|74.19|74.86|74.26|74.99|74.39|74.75|74.15|92
1737954600000|2025-01-27 05:10:00|74.87|74.27|74.56|73.96|74.93|74.33|74.51|73.91|120
1737954900000|2025-01-27 05:15:00|74.57|73.97|74.85|74.25|74.87|74.27|74.49|73.89|134
1737955200000|2025-01-27 05:20:00|74.87|74.27|74.57|73.97|74.96|74.36|74.57|73.97|120
1737955500000|2025-01-27 05:25:00|74.58|73.98|74.84|74.24|74.84|74.24|74.55|73.95|102
1737955800000|2025-01-27 05:30:00|74.83|74.23|74.58|73.98|74.84|74.24|74.55|73.95|122
1737956100000|2025-01-27 05:35:00|74.57|73.97|74.44|73.84|74.87|74.27|74.43|73.83|200
1737956400000|2025-01-27 05:40:00|74.46|73.86|74.04|73.44|74.48|73.88|73.88|73.28|274
1737956700000|2025-01-27 05:45:00|74.03|73.43|73.83|73.23|74.21|73.61|73.83|73.23|157
1737957000000|2025-01-27 05:50:00|73.86|73.26|73.68|73.08|73.87|73.27|73.21|72.61|313
1737957300000|2025-01-27 05:55:00|73.71|73.11|74.22|73.62|74.26|73.66|73.69|73.09|160
1737957600000|2025-01-27 06:00:00|74.21|73.61|74.29|73.69|74.32|73.72|73.96|73.36|172
1737957900000|2025-01-27 06:05:00|74.28|73.68|74.7|74.1|74.71|74.11|74.28|73.68|119
1737958200000|2025-01-27 06:10:00|74.69|74.09|74.26|73.66|74.69|74.09|74.24|73.64|118
1737958500000|2025-01-27 06:15:00|74.22|73.62|73.89|73.29|74.28|73.68|73.84|73.24|215
1737958800000|2025-01-27 06:20:00|73.91|73.31|74.01|73.41|74.07|73.47|73.83|73.23|169
1737959100000|2025-01-27 06:25:00|74|73.4|73.94|73.34|74.08|73.48|73.9|73.3|137
1737959400000|2025-01-27 06:30:00|73.89|73.29|73.82|73.22|73.93|73.33|73.68|73.08|194
1737959700000|2025-01-27 06:35:00|73.79|73.19|73.27|72.67|73.83|73.23|73.1|72.5|258
1737960000000|2025-01-27 06:40:00|73.24|72.64|72.8|72.2|73.38|72.78|72.73|72.13|304
1737960300000|2025-01-27 06:45:00|72.81|72.21|72.92|72.32|73.42|72.82|72.58|71.98|333
1737960600000|2025-01-27 06:50:00|72.93|72.33|73.25|72.65|73.31|72.71|72.93|72.33|303
1737960900000|2025-01-27 06:55:00|73.28|72.68|72.94|72.34|73.28|72.68|72.91|72.31|177
1737961200000|2025-01-27 07:00:00|72.93|72.33|73.22|72.62|73.38|72.78|72.88|72.28|296
1737961500000|2025-01-27 07:05:00|73.24|72.64|73.1|72.5|73.4|72.8|73.04|72.44|234
1737961800000|2025-01-27 07:10:00|73.19|72.59|73.05|72.45|73.34|72.74|73.02|72.42|246
1737962100000|2025-01-27 07:15:00|73.04|72.44|71.86|71.26|73.14|72.54|71.81|71.21|344
1737962400000|2025-01-27 07:20:00|71.84|71.24|72|71.4|72.2|71.6|71.24|70.64|380
1737962700000|2025-01-27 07:25:00|72.02|71.42|70.41|69.81|72.18|71.58|70.31|69.71|389
1737963000000|2025-01-27 07:30:00|70.42|69.82|71.68|71.08|71.71|71.11|70.38|69.78|407
1737963300000|2025-01-27 07:35:00|71.67|71.07|72.06|71.46|72.08|71.48|71.52|70.92|337
1737963600000|2025-01-27 07:40:00|72.05|71.45|72.54|71.94|72.57|71.97|71.96|71.36|315
1737963900000|2025-01-27 07:45:00|72.55|71.95|72.53|71.93|72.59|71.99|72.17|71.57|257
1737964200000|2025-01-27 07:50:00|72.51|71.91|72.59|71.99|72.67|72.07|72.47|71.87|176
1737964500000|2025-01-27 07:55:00|72.6|72|72.51|71.91|72.73|72.13|72.46|71.86|159
1737964800000|2025-01-27 08:00:00|72.54|71.94|71.62|71.02|72.54|71.94|71.56|70.96|318
1737965100000|2025-01-27 08:05:00|71.64|71.04|71.68|71.08|72.08|71.48|71.55|70.95|332
1737965400000|2025-01-27 08:10:00|71.65|71.05|72.17|71.57|72.24|71.64|71.65|71.05|308
1737965700000|2025-01-27 08:15:00|72.16|71.56|72.2|71.6|72.21|71.61|71.7|71.1|329
1737966000000|2025-01-27 08:20:00|72.22|71.62|72.36|71.76|72.46|71.86|72.1|71.5|267
1737966300000|2025-01-27 08:25:00|72.35|71.75|72.26|71.66|72.46|71.86|72.26|71.66|145
1737966600000|2025-01-27 08:30:00|72.22|71.62|71.64|71.04|72.24|71.64|71.57|70.97|219
1737966900000|2025-01-27 08:35:00|71.63|71.03|71.32|70.72|71.66|71.06|71.25|70.65|267
1737967200000|2025-01-27 08:40:00|71.33|70.73|71.17|70.57|71.42|70.82|71.15|70.55|206
1737967500000|2025-01-27 08:45:00|71.16|70.56|71.55|70.95|71.6|71|71.12|70.52|232
1737967800000|2025-01-27 08:50:00|71.54|70.94|72.02|71.42|72.02|71.42|71.54|70.94|181
1737968100000|2025-01-27 08:55:00|72.01|71.41|72.19|71.59|72.21|71.61|72|71.4|106
1737968400000|2025-01-27 09:00:00|72.21|71.61|72.43|71.83|72.44|71.84|71.98|71.38|174
1737968700000|2025-01-27 09:05:00|72.46|71.86|72.97|72.37|72.98|72.38|72.43|71.83|197
1737969000000|2025-01-27 09:10:00|72.96|72.36|72.83|72.23|73|72.4|72.74|72.14|181
1737969300000|2025-01-27 09:15:00|72.81|72.21|72.74|72.14|72.88|72.28|72.73|72.13|132
1737969600000|2025-01-27 09:20:00|72.73|72.13|72.24|71.64|72.74|72.14|72.23|71.63|141
1737969900000|2025-01-27 09:25:00|72.23|71.63|71.76|71.16|72.31|71.71|71.76|71.16|185
1737970200000|2025-01-27 09:30:00|71.75|71.15|72.13|71.53|72.14|71.54|71.74|71.14|242
1737970500000|2025-01-27 09:35:00|72.12|71.52|72.4|71.8|72.41|71.81|71.95|71.35|231
1737970800000|2025-01-27 09:40:00|72.41|71.81|72.24|71.64|72.45|71.85|72.17|71.57|210
1737971100000|2025-01-27 09:45:00|72.25|71.65|72.42|71.82|72.42|71.82|72.15|71.55|126
1737971400000|2025-01-27 09:50:00|72.41|71.81|72.63|72.03|72.7|72.1|72.3|71.7|168
1737971700000|2025-01-27 09:55:00|72.61|72.01|72.57|71.97|72.64|72.04|72.44|71.84|114
1737972000000|2025-01-27 10:00:00|72.54|71.94|72.02|71.42|72.6|72|71.98|71.38|217
1737972300000|2025-01-27 10:05:00|72.1|71.5|72.28|71.68|72.33|71.73|72.04|71.44|261
1737972600000|2025-01-27 10:10:00|72.13|71.53|72.14|71.54|72.3|71.7|72.04|71.44|181
1737972900000|2025-01-27 10:15:00|72.15|71.55|71.93|71.33|72.2|71.6|71.91|71.31|276
1737973200000|2025-01-27 10:20:00|71.92|71.32|72.02|71.42|72.2|71.6|71.92|71.32|206
1737973500000|2025-01-27 10:25:00|72.03|71.43|71.82|71.22|72.1|71.5|71.81|71.21|143
1737973800000|2025-01-27 10:30:00|71.8|71.2|71.43|70.83|71.83|71.23|71.36|70.76|206
1737974100000|2025-01-27 10:35:00|71.42|70.82|71.14|70.54|71.43|70.83|71.14|70.54|259
1737974400000|2025-01-27 10:40:00|71.15|70.55|71.21|70.61|71.3|70.7|71.04|70.44|210
1737974700000|2025-01-27 10:45:00|71.15|70.55|71.23|70.63|71.53|70.93|71.14|70.54|191
1737975000000|2025-01-27 10:50:00|71.26|70.66|71.21|70.61|71.26|70.66|70.87|70.27|294
1737975300000|2025-01-27 10:55:00|71.22|70.62|71.05|70.45|71.34|70.74|71.05|70.45|213
1737975600000|2025-01-27 11:00:00|71.06|70.46|71.72|71.12|71.73|71.13|71.05|70.45|264
1737975900000|2025-01-27 11:05:00|71.71|71.11|71.6|71|71.72|71.12|71.33|70.73|170
1737976200000|2025-01-27 11:10:00|71.59|70.99|71.49|70.89|71.64|71.04|71.33|70.73|224
1737976500000|2025-01-27 11:15:00|71.5|70.9|72.03|71.43|72.13|71.53|71.36|70.76|277
1737976800000|2025-01-27 11:20:00|72.02|71.42|72.22|71.62|72.24|71.64|72|71.4|218
1737977100000|2025-01-27 11:25:00|72.21|71.61|72.22|71.62|72.23|71.63|72.04|71.44|152
1737977400000|2025-01-27 11:30:00|72.2|71.6|72.33|71.73|72.33|71.73|72.03|71.43|185
1737977700000|2025-01-27 11:35:00|72.31|71.71|72.01|71.41|72.33|71.73|72|71.4|108
1737978000000|2025-01-27 11:40:00|72|71.4|71.94|71.34|72.02|71.42|71.9|71.3|147
1737978300000|2025-01-27 11:45:00|71.92|71.32|71.95|71.35|72.04|71.44|71.83|71.23|159
1737978600000|2025-01-27 11:50:00|72|71.4|71.91|71.31|72|71.4|71.83|71.23|96
1737978900000|2025-01-27 11:55:00|71.92|71.32|71.65|71.05|71.94|71.34|71.65|71.05|57
1737979200000|2025-01-27 12:00:00|71.67|71.07|71.72|71.12|71.74|71.14|71.54|70.94|199
1737979500000|2025-01-27 12:05:00|71.73|71.13|72.13|71.53|72.23|71.63|71.72|71.12|125
1737979800000|2025-01-27 12:10:00|72.11|71.51|72.04|71.44|72.22|71.62|72.04|71.44|91
1737980100000|2025-01-27 12:15:00|72.01|71.41|71.75|71.15|72.13|71.53|71.73|71.13|146
1737980400000|2025-01-27 12:20:00|71.74|71.14|71.75|71.15|71.83|71.23|71.64|71.04|128
1737980700000|2025-01-27 12:25:00|71.77|71.17|71.66|71.06|71.84|71.24|71.46|70.86|146
1737981000000|2025-01-27 12:30:00|71.65|71.05|71.73|71.13|71.75|71.15|71.47|70.87|128
1737981300000|2025-01-27 12:35:00|71.72|71.12|72.02|71.42|72.03|71.43|71.72|71.12|143
1737981600000|2025-01-27 12:40:00|71.98|71.38|72.41|71.81|72.41|71.81|71.95|71.35|147
1737981900000|2025-01-27 12:45:00|72.43|71.83|72.79|72.19|72.84|72.24|72.34|71.74|232
1737982200000|2025-01-27 12:50:00|72.77|72.17|73.54|72.94|73.54|72.94|72.71|72.11|261
1737982500000|2025-01-27 12:55:00|73.58|72.98|73.56|72.96|73.99|73.39|73.47|72.87|392
1737982800000|2025-01-27 13:00:00|73.6|73|73.76|73.16|73.85|73.25|73.22|72.62|352
1737983100000|2025-01-27 13:05:00|73.77|73.17|74.45|73.85|74.46|73.86|73.7|73.1|284
1737983400000|2025-01-27 13:10:00|74.46|73.86|74.57|73.97|74.65|74.05|74.21|73.61|344
1737983700000|2025-01-27 13:15:00|74.58|73.98|73.96|73.36|74.62|74.02|73.96|73.36|378
1737984000000|2025-01-27 13:20:00|74.02|73.42|74.08|73.48|74.54|73.94|73.96|73.36|348
1737984300000|2025-01-27 13:25:00|74.09|73.49|74.11|73.51|74.38|73.78|73.87|73.27|267
1737984600000|2025-01-27 13:30:00|74.12|73.52|74.54|73.94|74.55|73.95|73.95|73.35|320
1737984900000|2025-01-27 13:35:00|74.53|73.93|74.37|73.77|74.53|73.93|74.25|73.65|264
1737985200000|2025-01-27 13:40:00|74.36|73.76|73.93|73.33|74.4|73.8|73.87|73.27|252
1737985500000|2025-01-27 13:45:00|73.94|73.34|73.65|73.05|74.14|73.54|73.57|72.97|309
1737985800000|2025-01-27 13:50:00|73.66|73.06|73.46|72.86|73.82|73.22|73.31|72.71|320
1737986100000|2025-01-27 13:55:00|73.47|72.87|73.54|72.94|73.8|73.2|73.38|72.78|210
1737986400000|2025-01-27 14:00:00|73.51|72.91|73.76|73.16|73.84|73.24|73.35|72.75|246
1737986700000|2025-01-27 14:05:00|73.74|73.14|73.65|73.05|73.77|73.17|73.52|72.92|222
1737987000000|2025-01-27 14:10:00|73.64|73.04|73.49|72.89|73.74|73.14|73.46|72.86|264
1737987300000|2025-01-27 14:15:00|73.5|72.9|73.69|73.09|73.77|73.17|73.48|72.88|291
1737987600000|2025-01-27 14:20:00|73.7|73.1|73.78|73.18|73.96|73.36|73.59|72.99|211
1737987900000|2025-01-27 14:25:00|73.79|73.19|73.78|73.18|73.91|73.31|73.69|73.09|174
1737988200000|2025-01-27 14:30:00|73.77|73.17|74.07|73.47|74.5|73.9|73.54|72.94|391
1737988500000|2025-01-27 14:35:00|74.09|73.49|74.47|73.87|74.47|73.87|73.9|73.3|317
1737988800000|2025-01-27 14:40:00|74.46|73.86|74.57|73.97|74.65|74.05|74.28|73.68|258
1737989100000|2025-01-27 14:45:00|74.56|73.96|75.13|74.53|75.16|74.56|74.41|73.81|319
1737989400000|2025-01-27 14:50:00|75.14|74.54|75.17|74.57|75.18|74.58|74.88|74.28|278
1737989700000|2025-01-27 14:55:00|75.16|74.56|75.09|74.49|75.38|74.78|75.07|74.47|208
1737990000000|2025-01-27 15:00:00|75.07|74.47|74.94|74.34|75.32|74.72|74.84|74.24|317
1737990300000|2025-01-27 15:05:00|74.95|74.35|74.99|74.39|75.35|74.75|74.77|74.17|301
1737990600000|2025-01-27 15:10:00|74.98|74.38|75.11|74.51|75.34|74.74|74.89|74.29|283
1737990900000|2025-01-27 15:15:00|75.1|74.5|74.66|74.06|75.27|74.67|74.64|74.04|278
1737991200000|2025-01-27 15:20:00|74.65|74.05|74.93|74.33|75.02|74.42|74.64|74.04|246
1737991500000|2025-01-27 15:25:00|74.92|74.32|75.57|74.97|75.6|75|74.92|74.32|197
1737991800000|2025-01-27 15:30:00|75.58|74.98|75.47|74.87|75.63|75.03|75.37|74.77|284
1737992100000|2025-01-27 15:35:00|75.46|74.86|75.49|74.89|75.7|75.1|75.45|74.85|251
1737992400000|2025-01-27 15:40:00|75.55|74.95|75.29|74.69|75.67|75.07|75.28|74.68|227
1737992700000|2025-01-27 15:45:00|75.28|74.68|75.22|74.62|75.45|74.85|75.09|74.49|216
1737993000000|2025-01-27 15:50:00|75.23|74.63|75.31|74.71|75.32|74.72|75|74.4|124
1737993300000|2025-01-27 15:55:00|75.3|74.7|74.88|74.28|75.3|74.7|74.87|74.27|109
1737993600000|2025-01-27 16:00:00|74.92|74.32|74.89|74.29|75.02|74.42|74.75|74.15|216
1737993900000|2025-01-27 16:05:00|74.91|74.31|74.8|74.2|74.96|74.36|74.72|74.12|223
1737994200000|2025-01-27 16:10:00|74.79|74.19|74.95|74.35|74.98|74.38|74.79|74.19|172
1737994500000|2025-01-27 16:15:00|74.94|74.34|75.19|74.59|75.29|74.69|74.91|74.31|169
1737994800000|2025-01-27 16:20:00|75.21|74.61|75.25|74.65|75.47|74.87|75.06|74.46|189
1737995100000|2025-01-27 16:25:00|75.24|74.64|75.08|74.48|75.26|74.66|75|74.4|200
1737995400000|2025-01-27 16:30:00|75.07|74.47|74.48|73.88|75.08|74.48|74.46|73.86|213
1737995700000|2025-01-27 16:35:00|74.49|73.89|74.06|73.46|74.68|74.08|74|73.4|335
1737996000000|2025-01-27 16:40:00|74.07|73.47|74.26|73.66|74.36|73.76|74|73.4|269
1737996300000|2025-01-27 16:45:00|74.24|73.64|74.36|73.76|74.54|73.94|73.98|73.38|270
1737996600000|2025-01-27 16:50:00|74.35|73.75|73.8|73.2|74.36|73.76|73.78|73.18|205
1737996900000|2025-01-27 16:55:00|73.82|73.22|73.98|73.38|74.08|73.48|73.81|73.21|153
1737997200000|2025-01-27 17:00:00|73.97|73.37|74.33|73.73|74.44|73.84|73.97|73.37|159
1737997500000|2025-01-27 17:05:00|74.34|73.74|73.74|73.14|74.36|73.76|73.61|73.01|169
1737997800000|2025-01-27 17:10:00|73.75|73.15|73.98|73.38|74.07|73.47|73.67|73.07|155
1737998100000|2025-01-27 17:15:00|73.97|73.37|73.89|73.29|74.05|73.45|73.85|73.25|163
1737998400000|2025-01-27 17:20:00|73.91|73.31|73.72|73.12|73.91|73.31|73.45|72.85|158
1737998700000|2025-01-27 17:25:00|73.71|73.11|73.84|73.24|73.93|73.33|73.65|73.05|149
1737999000000|2025-01-27 17:30:00|73.83|73.23|74.3|73.7|74.3|73.7|73.63|73.03|146
1737999300000|2025-01-27 17:35:00|74.31|73.71|74.26|73.66|74.42|73.82|74.14|73.54|154
1737999600000|2025-01-27 17:40:00|74.3|73.7|74.11|73.51|74.32|73.72|74.02|73.42|119
1737999900000|2025-01-27 17:45:00|74.13|73.53|73.97|73.37|74.26|73.66|73.96|73.36|169
1738000200000|2025-01-27 17:50:00|73.96|73.36|73.84|73.24|73.96|73.36|73.48|72.88|236
1738000500000|2025-01-27 17:55:00|73.83|73.23|73.56|72.96|73.83|73.23|73.51|72.91|146
1738000800000|2025-01-27 18:00:00|73.55|72.95|73.83|73.23|73.85|73.25|73.46|72.86|195
1738001100000|2025-01-27 18:05:00|73.82|73.22|73.7|73.1|73.94|73.34|73.58|72.98|191
1738001400000|2025-01-27 18:10:00|73.68|73.08|73.84|73.24|73.89|73.29|73.59|72.99|177
1738001700000|2025-01-27 18:15:00|73.83|73.23|73.87|73.27|74.19|73.59|73.74|73.14|187
1738002000000|2025-01-27 18:20:00|73.89|73.29|73.76|73.16|74.04|73.44|73.69|73.09|184
1738002300000|2025-01-27 18:25:00|73.77|73.17|73.49|72.89|73.88|73.28|73.46|72.86|146
1738002600000|2025-01-27 18:30:00|73.48|72.88|73.69|73.09|73.76|73.16|73.47|72.87|226
1738002900000|2025-01-27 18:35:00|73.68|73.08|73.45|72.85|73.76|73.16|73.42|72.82|163
1738003200000|2025-01-27 18:40:00|73.48|72.88|73.36|72.76|73.62|73.02|73.3|72.7|142
1738003500000|2025-01-27 18:45:00|73.35|72.75|73.37|72.77|73.62|73.02|73.3|72.7|129
1738003800000|2025-01-27 18:50:00|73.38|72.78|73.38|72.78|73.41|72.81|73.09|72.49|254
1738004100000|2025-01-27 18:55:00|73.37|72.77|73.39|72.79|73.58|72.98|73.29|72.69|169
1738004400000|2025-01-27 19:00:00|73.42|72.82|73.8|73.2|73.87|73.27|73.42|72.82|195
1738004700000|2025-01-27 19:05:00|73.81|73.21|73.69|73.09|73.85|73.25|73.62|73.02|183
1738005000000|2025-01-27 19:10:00|73.7|73.1|73.7|73.1|73.88|73.28|73.61|73.01|139
1738005300000|2025-01-27 19:15:00|73.69|73.09|73.87|73.27|73.87|73.27|73.69|73.09|140
1738005600000|2025-01-27 19:20:00|73.86|73.26|74.18|73.58|74.19|73.59|73.86|73.26|119
1738005900000|2025-01-27 19:25:00|74.19|73.59|74.21|73.61|74.28|73.68|74.12|73.52|121
1738006200000|2025-01-27 19:30:00|74.24|73.64|74.38|73.78|74.46|73.86|74.09|73.49|142
1738006500000|2025-01-27 19:35:00|74.4|73.8|74.11|73.51|74.41|73.81|74.1|73.5|105
1738006800000|2025-01-27 19:40:00|74.1|73.5|74.03|73.43|74.16|73.56|73.97|73.37|92
1738007100000|2025-01-27 19:45:00|74.02|73.42|73.75|73.15|74.04|73.44|73.68|73.08|114
1738007400000|2025-01-27 19:50:00|73.77|73.17|73.74|73.14|73.77|73.17|73.55|72.95|118
1738007700000|2025-01-27 19:55:00|73.73|73.13|73.84|73.24|73.84|73.24|73.52|72.92|102
1738008000000|2025-01-27 20:00:00|73.85|73.25|74.09|73.49|74.18|73.58|73.85|73.25|195
1738008300000|2025-01-27 20:05:00|74.08|73.48|74.15|73.55|74.15|73.55|73.95|73.35|126
1738008600000|2025-01-27 20:10:00|74.14|73.54|74.14|73.54|74.26|73.66|74.07|73.47|121
1738008900000|2025-01-27 20:15:00|74.13|73.53|74.22|73.62|74.23|73.63|73.97|73.37|120
1738009200000|2025-01-27 20:20:00|74.26|73.66|74.73|74.13|74.73|74.13|74.26|73.66|122
1738009500000|2025-01-27 20:25:00|74.77|74.17|74.6|74|74.77|74.17|74.54|73.94|154
1738009800000|2025-01-27 20:30:00|74.64|74.04|75.13|74.53|75.16|74.56|74.64|74.04|171
1738010100000|2025-01-27 20:35:00|75.15|74.55|75.35|74.75|75.39|74.79|75.04|74.44|152
1738010400000|2025-01-27 20:40:00|75.38|74.78|75.46|74.86|75.48|74.88|75.25|74.65|166
1738010700000|2025-01-27 20:45:00|75.48|74.88|75.74|75.14|76.04|75.44|75.44|74.84|202
1738011000000|2025-01-27 20:50:00|75.72|75.12|75.97|75.37|76.03|75.43|75.72|75.12|198
1738011300000|2025-01-27 20:55:00|75.96|75.36|76|75.4|76.17|75.57|75.96|75.36|244
1738011600000|2025-01-27 21:00:00|75.99|75.39|76.24|75.64|76.38|75.78|75.92|75.32|203
1738011900000|2025-01-27 21:05:00|76.22|75.62|76.51|75.91|76.58|75.98|76.14|75.54|180
1738012200000|2025-01-27 21:10:00|76.52|75.92|76.72|76.12|76.72|76.12|76.43|75.83|234
1738012500000|2025-01-27 21:15:00|76.73|76.13|77.08|76.48|77.08|76.48|76.54|75.94|193
1738012800000|2025-01-27 21:20:00|77.09|76.49|76.63|76.03|77.15|76.55|76.63|76.03|308
1738013100000|2025-01-27 21:25:00|76.61|76.01|76.61|76.01|76.91|76.31|76.52|75.92|236
1738013400000|2025-01-27 21:30:00|76.6|76|76.34|75.74|76.65|76.05|76.29|75.69|232
1738013700000|2025-01-27 21:35:00|76.35|75.75|76.18|75.58|76.51|75.91|76.16|75.56|210
1738014000000|2025-01-27 21:40:00|76.2|75.6|76.05|75.45|76.24|75.64|75.87|75.27|207
1738014300000|2025-01-27 21:45:00|76.06|75.46|76.35|75.75|76.43|75.83|76.05|75.45|143
1738014600000|2025-01-27 21:50:00|76.34|75.74|76.2|75.6|76.34|75.74|76.06|75.46|133
1738014900000|2025-01-27 21:55:00|76.21|75.61|76.13|75.53|76.29|75.69|76.12|75.52|109
1738015200000|2025-01-27 22:00:00|76.18|75.58|76.33|75.73|76.37|75.77|76.12|75.52|149
1738015500000|2025-01-27 22:05:00|76.35|75.75|76.31|75.71|76.39|75.79|76.23|75.63|100
1738015800000|2025-01-27 22:10:00|76.29|75.69|76.12|75.52|76.34|75.74|75.95|75.35|88
1738016100000|2025-01-27 22:15:00|76.13|75.53|76.04|75.44|76.18|75.58|75.98|75.38|70
1738016400000|2025-01-27 22:20:00|76.03|75.43|75.81|75.21|76.04|75.44|75.74|75.14|59
1738016700000|2025-01-27 22:25:00|75.86|75.26|76.11|75.51|76.14|75.54|75.83|75.23|59
1738017000000|2025-01-27 22:30:00|76.12|75.52|76.35|75.75|76.36|75.76|76.11|75.51|71
1738017300000|2025-01-27 22:35:00|76.36|75.76|76.32|75.72|76.49|75.89|76.32|75.72|56
1738017600000|2025-01-27 22:40:00|76.33|75.73|76.43|75.83|76.44|75.84|76.31|75.71|70
1738017900000|2025-01-27 22:45:00|76.44|75.84|76.74|76.14|76.74|76.14|76.42|75.82|34
1738018200000|2025-01-27 22:50:00|76.75|76.15|76.72|76.12|76.88|76.28|76.72|76.12|56
1738018500000|2025-01-27 22:55:00|76.73|76.13|76.5|75.9|76.75|76.15|76.45|75.85|60
1738018800000|2025-01-27 23:00:00|76.51|75.91|76.53|75.93|76.72|76.12|76.4|75.8|153
1738019100000|2025-01-27 23:05:00|76.51|75.91|76.51|75.91|76.59|75.99|76.43|75.83|119
1738019400000|2025-01-27 23:10:00|76.49|75.89|76.43|75.83|76.51|75.91|76.4|75.8|51
1738019700000|2025-01-27 23:15:00|76.44|75.84|76.3|75.7|76.5|75.9|76.23|75.63|129
1738020000000|2025-01-27 23:20:00|76.31|75.71|76.29|75.69|76.35|75.75|76.13|75.53|128
1738020300000|2025-01-27 23:25:00|76.3|75.7|76.15|75.55|76.31|75.71|76.1|75.5|111
1738020600000|2025-01-27 23:30:00|76.1|75.5|76.23|75.63|76.23|75.63|76.1|75.5|111
1738020900000|2025-01-27 23:35:00|76.24|75.64|76.24|75.64|76.41|75.81|76.2|75.6|123
1738021200000|2025-01-27 23:40:00|76.25|75.65|76.26|75.66|76.37|75.77|76.2|75.6|48
1738021500000|2025-01-27 23:45:00|76.24|75.64|76.43|75.83|76.43|75.83|76.23|75.63|39
1738021800000|2025-01-27 23:50:00|76.45|75.85|76.55|75.95|76.55|75.95|76.35|75.75|45
1738022100000|2025-01-27 23:55:00|76.56|75.96|76.62|76.02|76.83|76.23|76.55|75.95|79
1738022400000|2025-01-28 00:00:00|76.63|76.03|77.11|76.51|77.12|76.52|76.34|75.74|200
1738022700000|2025-01-28 00:05:00|77.09|76.49|77.13|76.53|77.18|76.58|76.94|76.34|230
1738023000000|2025-01-28 00:10:00|77.12|76.52|76.75|76.15|77.12|76.52|76.75|76.15|121
1738023300000|2025-01-28 00:15:00|76.74|76.14|76.57|75.97|76.85|76.25|76.55|75.95|126
1738023600000|2025-01-28 00:20:00|76.56|75.96|76.45|75.85|76.66|76.06|76.45|75.85|108
1738023900000|2025-01-28 00:25:00|76.46|75.86|76.46|75.86|76.48|75.88|76.33|75.73|69
1738024200000|2025-01-28 00:30:00|76.38|75.78|76.28|75.68|76.46|75.86|76.26|75.66|108
1738024500000|2025-01-28 00:35:00|76.27|75.67|76.53|75.93|76.56|75.96|76.27|75.67|115
1738024800000|2025-01-28 00:40:00|76.56|75.96|76.5|75.9|76.57|75.97|76.33|75.73|96
1738025100000|2025-01-28 00:45:00|76.47|75.87|76.23|75.63|76.49|75.89|76.23|75.63|78
1738025400000|2025-01-28 00:50:00|76.25|75.65|76.12|75.52|76.28|75.68|76.1|75.5|87
1738025700000|2025-01-28 00:55:00|76.13|75.53|76.12|75.52|76.17|75.57|76|75.4|79
1738026000000|2025-01-28 01:00:00|76.08|75.48|75.94|75.34|76.17|75.57|75.93|75.33|75
1738026300000|2025-01-28 01:05:00|75.91|75.31|75.74|75.14|75.95|75.35|75.7|75.1|95
1738026600000|2025-01-28 01:10:00|75.75|75.15|75.78|75.18|75.86|75.26|75.73|75.13|70
1738026900000|2025-01-28 01:15:00|75.76|75.16|75.66|75.06|75.92|75.32|75.65|75.05|147
1738027200000|2025-01-28 01:20:00|75.65|75.05|75.72|75.12|75.75|75.15|75.62|75.02|77
1738027500000|2025-01-28 01:25:00|75.74|75.14|75.54|74.94|75.74|75.14|75.48|74.88|82
1738027800000|2025-01-28 01:30:00|75.49|74.89|75.79|75.19|75.84|75.24|75.48|74.88|97
1738028100000|2025-01-28 01:35:00|75.8|75.2|75.82|75.22|75.84|75.24|75.73|75.13|100
1738028400000|2025-01-28 01:40:00|75.83|75.23|75.84|75.24|75.85|75.25|75.71|75.11|50
1738028700000|2025-01-28 01:45:00|75.83|75.23|76.04|75.44|76.05|75.45|75.71|75.11|98
1738029000000|2025-01-28 01:50:00|76.05|75.45|76.13|75.53|76.22|75.62|76.05|75.45|90
1738029300000|2025-01-28 01:55:00|76.14|75.54|75.95|75.35|76.24|75.64|75.9|75.3|102
1738029600000|2025-01-28 02:00:00|75.93|75.33|76.13|75.53|76.15|75.55|75.9|75.3|131
1738029900000|2025-01-28 02:05:00|76.11|75.51|76.03|75.43|76.14|75.54|75.95|75.35|103
1738030200000|2025-01-28 02:10:00|76.02|75.42|76.11|75.51|76.23|75.63|76.02|75.42|97
1738030500000|2025-01-28 02:15:00|76.1|75.5|76.32|75.72|76.35|75.75|76.09|75.49|106
1738030800000|2025-01-28 02:20:00|76.3|75.7|76.43|75.83|76.44|75.84|76.3|75.7|98
1738031100000|2025-01-28 02:25:00|76.44|75.84|76.47|75.87|76.63|76.03|76.43|75.83|110
1738031400000|2025-01-28 02:30:00|76.46|75.86|76.37|75.77|76.53|75.93|76.36|75.76|116
1738031700000|2025-01-28 02:35:00|76.36|75.76|76.54|75.94|76.55|75.95|76.35|75.75|96
1738032000000|2025-01-28 02:40:00|76.47|75.87|76.67|76.07|76.8|76.2|76.47|75.87|88
1738032300000|2025-01-28 02:45:00|76.65|76.05|76.66|76.06|76.82|76.22|76.62|76.02|124
1738032600000|2025-01-28 02:50:00|76.65|76.05|76.65|76.05|76.67|76.07|76.52|75.92|138
1738032900000|2025-01-28 02:55:00|76.57|75.97|76.75|76.15|76.75|76.15|76.51|75.91|67
1738033200000|2025-01-28 03:00:00|76.73|76.13|76.54|75.94|76.84|76.24|76.46|75.86|128
1738033500000|2025-01-28 03:05:00|76.55|75.95|76.45|75.85|76.55|75.95|76.36|75.76|122
1738033800000|2025-01-28 03:10:00|76.44|75.84|76.66|76.06|76.71|76.11|76.43|75.83|73
1738034100000|2025-01-28 03:15:00|76.67|76.07|76.74|76.14|76.81|76.21|76.64|76.04|111
1738034400000|2025-01-28 03:20:00|76.71|76.11|77.02|76.42|77.02|76.42|76.67|76.07|118
1738034700000|2025-01-28 03:25:00|77.09|76.49|77.01|76.41|77.12|76.52|76.82|76.22|109
1738035000000|2025-01-28 03:30:00|76.95|76.35|77.02|76.42|77.11|76.51|76.81|76.21|137
1738035300000|2025-01-28 03:35:00|77.03|76.43|77.01|76.41|77.04|76.44|76.87|76.27|118
1738035600000|2025-01-28 03:40:00|77.02|76.42|77.27|76.67|77.28|76.68|77|76.4|85
1738035900000|2025-01-28 03:45:00|77.25|76.65|77.28|76.68|77.29|76.69|77.12|76.52|130
1738036200000|2025-01-28 03:50:00|77.26|76.66|77.22|76.62|77.35|76.75|77.08|76.48|139
1738036500000|2025-01-28 03:55:00|77.2|76.6|77.03|76.43|77.21|76.61|77.01|76.41|83
1738036800000|2025-01-28 04:00:00|77.04|76.44|77.03|76.43|77.21|76.61|77|76.4|88
1738037100000|2025-01-28 04:05:00|77.04|76.44|77.02|76.42|77.04|76.44|76.93|76.33|65
1738037400000|2025-01-28 04:10:00|77.03|76.43|76.97|76.37|77.06|76.46|76.89|76.29|64
1738037700000|2025-01-28 04:15:00|76.98|76.38|76.98|76.38|77.09|76.49|76.96|76.36|89
1738038000000|2025-01-28 04:20:00|76.99|76.39|77.3|76.7|77.34|76.74|76.96|76.36|89
1738038300000|2025-01-28 04:25:00|77.28|76.68|77.3|76.7|77.39|76.79|77.25|76.65|65
1738038600000|2025-01-28 04:30:00|77.31|76.71|77.56|76.96|77.56|76.96|77.3|76.7|102
1738038900000|2025-01-28 04:35:00|77.58|76.98|77.78|77.18|77.96|77.36|77.58|76.98|105
1738039200000|2025-01-28 04:40:00|77.81|77.21|77.69|77.09|77.81|77.21|77.6|77|102
1738039500000|2025-01-28 04:45:00|77.71|77.11|77.41|76.81|77.71|77.11|77.39|76.79|118
1738039800000|2025-01-28 04:50:00|77.44|76.84|77.42|76.82|77.53|76.93|77.4|76.8|73
1738040100000|2025-01-28 04:55:00|77.43|76.83|77.42|76.82|77.45|76.85|77.35|76.75|65
1738040400000|2025-01-28 05:00:00|77.43|76.83|77.43|76.83|77.52|76.92|77.34|76.74|140
1738040700000|2025-01-28 05:05:00|77.42|76.82|77.49|76.89|77.57|76.97|77.4|76.8|56
1738041000000|2025-01-28 05:10:00|77.51|76.91|77.4|76.8|77.65|77.05|77.36|76.76|54
1738041300000|2025-01-28 05:15:00|77.36|76.76|77.32|76.72|77.4|76.8|77.25|76.65|66
1738041600000|2025-01-28 05:20:00|77.33|76.73|77.52|76.92|77.57|76.97|77.3|76.7|71
1738041900000|2025-01-28 05:25:00|77.51|76.91|77.52|76.92|77.53|76.93|77.42|76.82|40
1738042200000|2025-01-28 05:30:00|77.53|76.93|77.6|77|77.61|77.01|77.43|76.83|57
1738042500000|2025-01-28 05:35:00|77.62|77.02|77.61|77.01|77.64|77.04|77.52|76.92|75
1738042800000|2025-01-28 05:40:00|77.63|77.03|77.47|76.87|77.63|77.03|77.46|76.86|61
1738043100000|2025-01-28 05:45:00|77.45|76.85|77.61|77.01|77.68|77.08|77.44|76.84|67
1738043400000|2025-01-28 05:50:00|77.6|77|77.42|76.82|77.62|77.02|77.4|76.8|53
1738043700000|2025-01-28 05:55:00|77.41|76.81|77.3|76.7|77.41|76.81|77.18|76.58|68
1738044000000|2025-01-28 06:00:00|77.31|76.71|77.25|76.65|77.31|76.71|77.02|76.42|85
1738044300000|2025-01-28 06:05:00|77.24|76.64|77.11|76.51|77.29|76.69|77.1|76.5|99
1738044600000|2025-01-28 06:10:00|77.12|76.52|77.06|76.46|77.24|76.64|77.04|76.44|112
1738044900000|2025-01-28 06:15:00|77.08|76.48|77.02|76.42|77.16|76.56|77.01|76.41|143
1738045200000|2025-01-28 06:20:00|77.03|76.43|77.02|76.42|77.14|76.54|77|76.4|70
1738045500000|2025-01-28 06:25:00|76.97|76.37|77.22|76.62|77.24|76.64|76.94|76.34|66
1738045800000|2025-01-28 06:30:00|77.28|76.68|77.16|76.56|77.38|76.78|77.12|76.52|96
1738046100000|2025-01-28 06:35:00|77.18|76.58|77.23|76.63|77.31|76.71|77.02|76.42|100
1738046400000|2025-01-28 06:40:00|77.29|76.69|77.43|76.83|77.63|77.03|77.27|76.67|130
1738046700000|2025-01-28 06:45:00|77.42|76.82|77.39|76.79|77.44|76.84|77.28|76.68|74
1738047000000|2025-01-28 06:50:00|77.4|76.8|77.39|76.79|77.51|76.91|77.35|76.75|47
1738047300000|2025-01-28 06:55:00|77.4|76.8|77.29|76.69|77.4|76.8|77.28|76.68|57
1738047600000|2025-01-28 07:00:00|77.28|76.68|77.23|76.63|77.29|76.69|77.1|76.5|116
1738047900000|2025-01-28 07:05:00|77.24|76.64|77.42|76.82|77.42|76.82|77.23|76.63|72
1738048200000|2025-01-28 07:10:00|77.43|76.83|77.51|76.91|77.52|76.92|77.4|76.8|47
1738048500000|2025-01-28 07:15:00|77.53|76.93|77.59|76.99|77.6|77|77.4|76.8|69
1738048800000|2025-01-28 07:20:00|77.56|76.96|77.9|77.3|77.91|77.31|77.5|76.9|80
1738049100000|2025-01-28 07:25:00|77.89|77.29|77.81|77.21|77.95|77.35|77.8|77.2|98
1738049400000|2025-01-28 07:30:00|77.82|77.22|77.61|77.01|77.82|77.22|77.53|76.93|113
1738049700000|2025-01-28 07:35:00|77.6|77|77.6|77|77.76|77.16|77.59|76.99|59
1738050000000|2025-01-28 07:40:00|77.61|77.01|77.48|76.88|77.61|77.01|77.47|76.87|47
1738050300000|2025-01-28 07:45:00|77.49|76.89|77.38|76.78|77.56|76.96|77.31|76.71|59
1738050600000|2025-01-28 07:50:00|77.36|76.76|77.22|76.62|77.43|76.83|77.2|76.6|57
1738050900000|2025-01-28 07:55:00|77.23|76.63|77.38|76.78|77.38|76.78|77.21|76.61|55
1738051200000|2025-01-28 08:00:00|77.35|76.75|77.2|76.6|77.44|76.84|77.19|76.59|80
1738051500000|2025-01-28 08:05:00|77.19|76.59|77.2|76.6|77.21|76.61|77.08|76.48|99
1738051800000|2025-01-28 08:10:00|77.24|76.64|77.19|76.59|77.24|76.64|77.14|76.54|73
1738052100000|2025-01-28 08:15:00|77.18|76.58|77.36|76.76|77.37|76.77|77.16|76.56|94
1738052400000|2025-01-28 08:20:00|77.35|76.75|77.49|76.89|77.54|76.94|77.35|76.75|86
1738052700000|2025-01-28 08:25:00|77.48|76.88|77.28|76.68|77.48|76.88|77.17|76.57|59
1738053000000|2025-01-28 08:30:00|77.26|76.66|77.1|76.5|77.29|76.69|76.97|76.37|128
1738053300000|2025-01-28 08:35:00|77.11|76.51|77.09|76.49|77.16|76.56|77|76.4|67
1738053600000|2025-01-28 08:40:00|77.08|76.48|77.22|76.62|77.22|76.62|76.99|76.39|118
1738053900000|2025-01-28 08:45:00|77.23|76.63|77.21|76.61|77.28|76.68|77.06|76.46|66
1738054200000|2025-01-28 08:50:00|77.19|76.59|77.24|76.64|77.27|76.67|77.15|76.55|82
1738054500000|2025-01-28 08:55:00|77.23|76.63|77.38|76.78|77.44|76.84|77.19|76.59|70
1738054800000|2025-01-28 09:00:00|77.37|76.77|77.39|76.79|77.45|76.85|77.29|76.69|121
1738055100000|2025-01-28 09:05:00|77.37|76.77|77.35|76.75|77.39|76.79|77.28|76.68|62
1738055400000|2025-01-28 09:10:00|77.34|76.74|77.32|76.72|77.39|76.79|77.3|76.7|55
1738055700000|2025-01-28 09:15:00|77.31|76.71|77.26|76.66|77.39|76.79|77.18|76.58|91
1738056000000|2025-01-28 09:20:00|77.2|76.6|77.07|76.47|77.25|76.65|76.98|76.38|60
1738056300000|2025-01-28 09:25:00|77.06|76.46|76.79|76.19|77.06|76.46|76.77|76.17|108
1738056600000|2025-01-28 09:30:00|76.8|76.2|76.94|76.34|77.01|76.41|76.76|76.16|105
1738056900000|2025-01-28 09:35:00|76.93|76.33|76.89|76.29|77.05|76.45|76.86|76.26|85
1738057200000|2025-01-28 09:40:00|76.92|76.32|77.18|76.58|77.41|76.81|76.9|76.3|113
1738057500000|2025-01-28 09:45:00|77.19|76.59|76.97|76.37|77.23|76.63|76.91|76.31|105
1738057800000|2025-01-28 09:50:00|76.96|76.36|77.16|76.56|77.16|76.56|76.88|76.28|76
1738058100000|2025-01-28 09:55:00|77.18|76.58|77.28|76.68|77.35|76.75|77.15|76.55|82
1738058400000|2025-01-28 10:00:00|77.29|76.69|77.24|76.64|77.29|76.69|77.1|76.5|97
1738058700000|2025-01-28 10:05:00|77.25|76.65|77.34|76.74|77.36|76.76|77.19|76.59|98
1738059000000|2025-01-28 10:10:00|77.35|76.75|77.39|76.79|77.4|76.8|77.3|76.7|73
1738059300000|2025-01-28 10:15:00|77.4|76.8|77.56|76.96|77.71|77.11|77.4|76.8|111
1738059600000|2025-01-28 10:20:00|77.57|76.97|77.75|77.15|77.75|77.15|77.5|76.9|90
1738059900000|2025-01-28 10:25:00|77.77|77.17|77.81|77.21|77.83|77.23|77.76|77.16|64
1738060200000|2025-01-28 10:30:00|77.78|77.18|77.77|77.17|77.79|77.19|77.6|77|127
1738060500000|2025-01-28 10:35:00|77.74|77.14|77.67|77.07|77.77|77.17|77.59|76.99|81
1738060800000|2025-01-28 10:40:00|77.68|77.08|77.67|77.07|77.78|77.18|77.6|77|61
1738061100000|2025-01-28 10:45:00|77.71|77.11|77.43|76.83|77.71|77.11|77.41|76.81|80
1738061400000|2025-01-28 10:50:00|77.4|76.8|77.51|76.91|77.51|76.91|77.39|76.79|55
1738061700000|2025-01-28 10:55:00|77.49|76.89|77.44|76.84|77.5|76.9|77.4|76.8|60
1738062000000|2025-01-28 11:00:00|77.46|76.86|77.58|76.98|77.61|77.01|77.43|76.83|88
1738062300000|2025-01-28 11:05:00|77.57|76.97|77.62|77.02|77.63|77.03|77.43|76.83|99
1738062600000|2025-01-28 11:10:00|77.63|77.03|77.62|77.02|77.72|77.12|77.57|76.97|67
1738062900000|2025-01-28 11:15:00|77.6|77|77.4|76.8|77.64|77.04|77.4|76.8|71
1738063200000|2025-01-28 11:20:00|77.39|76.79|77.42|76.82|77.46|76.86|77.32|76.72|79
1738063500000|2025-01-28 11:25:00|77.43|76.83|77.29|76.69|77.44|76.84|77.24|76.64|61
1738063800000|2025-01-28 11:30:00|77.31|76.71|77.18|76.58|77.31|76.71|77.12|76.52|70
1738064100000|2025-01-28 11:35:00|77.17|76.57|77.08|76.48|77.17|76.57|77.02|76.42|92
1738064400000|2025-01-28 11:40:00|77.09|76.49|77.22|76.62|77.28|76.68|77.08|76.48|53
1738064700000|2025-01-28 11:45:00|77.23|76.63|77.41|76.81|77.41|76.81|77.22|76.62|46
1738065000000|2025-01-28 11:50:00|77.42|76.82|77.22|76.62|77.44|76.84|77.2|76.6|76
1738065300000|2025-01-28 11:55:00|77.23|76.63|77.25|76.65|77.28|76.68|77.15|76.55|74
1738065600000|2025-01-28 12:00:00|77.28|76.68|77.3|76.7|77.3|76.7|77.11|76.51|103
1738065900000|2025-01-28 12:05:00|77.29|76.69|77.33|76.73|77.52|76.92|77.29|76.69|107
1738066200000|2025-01-28 12:10:00|77.31|76.71|77.43|76.83|77.54|76.94|77.29|76.69|97
1738066500000|2025-01-28 12:15:00|77.45|76.85|77.3|76.7|77.52|76.92|77.29|76.69|142
1738066800000|2025-01-28 12:20:00|77.25|76.65|77.3|76.7|77.41|76.81|77.19|76.59|144
1738067100000|2025-01-28 12:25:00|77.29|76.69|77.29|76.69|77.3|76.7|77.2|76.6|118
1738067400000|2025-01-28 12:30:00|77.28|76.68|76.92|76.32|77.29|76.69|76.91|76.31|183
1738067700000|2025-01-28 12:35:00|76.93|76.33|76.88|76.28|76.93|76.33|76.74|76.14|148
1738068000000|2025-01-28 12:40:00|76.89|76.29|76.81|76.21|76.92|76.32|76.64|76.04|146
1738068300000|2025-01-28 12:45:00|76.8|76.2|76.48|75.88|76.8|76.2|76.48|75.88|209
1738068600000|2025-01-28 12:50:00|76.53|75.93|76.58|75.98|76.62|76.02|76.48|75.88|141
1738068900000|2025-01-28 12:55:00|76.59|75.99|76.61|76.01|76.71|76.11|76.54|75.94|96
1738069200000|2025-01-28 13:00:00|76.63|76.03|76.88|76.28|76.91|76.31|76.61|76.01|113
1738069500000|2025-01-28 13:05:00|76.89|76.29|77.06|76.46|77.06|76.46|76.88|76.28|96
1738069800000|2025-01-28 13:10:00|77.07|76.47|77.18|76.58|77.18|76.58|77.06|76.46|77
1738070100000|2025-01-28 13:15:00|77.17|76.57|76.97|76.37|77.18|76.58|76.91|76.31|62
1738070400000|2025-01-28 13:20:00|76.98|76.38|77.25|76.65|77.25|76.65|76.96|76.36|80
1738070700000|2025-01-28 13:25:00|77.26|76.66|77.26|76.66|77.34|76.74|77.2|76.6|50
1738071000000|2025-01-28 13:30:00|77.25|76.65|76.99|76.39|77.25|76.65|76.99|76.39|103
1738071300000|2025-01-28 13:35:00|77|76.4|76.94|76.34|77.04|76.44|76.83|76.23|134
1738071600000|2025-01-28 13:40:00|76.95|76.35|76.85|76.25|77.05|76.45|76.85|76.25|93
1738071900000|2025-01-28 13:45:00|76.86|76.26|76.88|76.28|77.04|76.44|76.85|76.25|105
1738072200000|2025-01-28 13:50:00|76.79|76.19|76.74|76.14|76.85|76.25|76.68|76.08|103
1738072500000|2025-01-28 13:55:00|76.72|76.12|76.85|76.25|76.85|76.25|76.65|76.05|83
1738072800000|2025-01-28 14:00:00|76.84|76.24|76.58|75.98|76.85|76.25|76.54|75.94|87
1738073100000|2025-01-28 14:05:00|76.57|75.97|76.38|75.78|76.57|75.97|76.34|75.74|168
1738073400000|2025-01-28 14:10:00|76.39|75.79|76.16|75.56|76.45|75.85|76.04|75.44|160
1738073700000|2025-01-28 14:15:00|76.15|75.55|76.14|75.54|76.27|75.67|76.08|75.48|92
1738074000000|2025-01-28 14:20:00|76.1|75.5|76.52|75.92|76.54|75.94|76.1|75.5|109
1738074300000|2025-01-28 14:25:00|76.53|75.93|76.72|76.12|76.77|76.17|76.53|75.93|111
1738074600000|2025-01-28 14:30:00|76.73|76.13|76.86|76.26|77|76.4|76.55|75.95|241
1738074900000|2025-01-28 14:35:00|76.89|76.29|76.97|76.37|77.24|76.64|76.86|76.26|207
1738075200000|2025-01-28 14:40:00|76.96|76.36|76.53|75.93|77.07|76.47|76.52|75.92|159
1738075500000|2025-01-28 14:45:00|76.54|75.94|76.71|76.11|76.81|76.21|76.42|75.82|284
1738075800000|2025-01-28 14:50:00|76.69|76.09|76.72|76.12|76.77|76.17|76.41|75.81|242
1738076100000|2025-01-28 14:55:00|76.71|76.11|76.37|75.77|76.81|76.21|76.34|75.74|152
1738076400000|2025-01-28 15:00:00|76.35|75.75|77.23|76.63|77.24|76.64|76.35|75.75|329
1738076700000|2025-01-28 15:05:00|77.22|76.62|76.89|76.29|77.32|76.72|76.89|76.29|264
1738077000000|2025-01-28 15:10:00|76.9|76.3|76.94|76.34|77.04|76.44|76.73|76.13|192
1738077300000|2025-01-28 15:15:00|76.93|76.33|76.69|76.09|76.97|76.37|76.62|76.02|165
1738077600000|2025-01-28 15:20:00|76.66|76.06|77.28|76.68|77.39|76.79|76.63|76.03|165
1738077900000|2025-01-28 15:25:00|77.31|76.71|77.46|76.86|77.51|76.91|77.03|76.43|174
1738078200000|2025-01-28 15:30:00|77.47|76.87|77.96|77.36|78.03|77.43|77.46|76.86|249
1738078500000|2025-01-28 15:35:00|77.95|77.35|78.01|77.41|78.06|77.46|77.84|77.24|190
1738078800000|2025-01-28 15:40:00|77.97|77.37|77.64|77.04|78.05|77.45|77.56|76.96|140
1738079100000|2025-01-28 15:45:00|77.62|77.02|77.76|77.16|77.78|77.18|77.35|76.75|168
1738079400000|2025-01-28 15:50:00|77.79|77.19|77.88|77.28|78.06|77.46|77.77|77.17|93
1738079700000|2025-01-28 15:55:00|77.89|77.29|78.15|77.55|78.21|77.61|77.85|77.25|99
1738080000000|2025-01-28 16:00:00|78.14|77.54|77.64|77.04|78.29|77.69|77.58|76.98|189
1738080300000|2025-01-28 16:05:00|77.65|77.05|77.4|76.8|77.75|77.15|77.28|76.68|205
1738080600000|2025-01-28 16:10:00|77.41|76.81|77.28|76.68|77.58|76.98|77.28|76.68|170
1738080900000|2025-01-28 16:15:00|77.27|76.67|77.36|76.76|77.58|76.98|77.17|76.57|192
1738081200000|2025-01-28 16:20:00|77.34|76.74|77.38|76.78|77.66|77.06|77.27|76.67|205
1738081500000|2025-01-28 16:25:00|77.36|76.76|77.16|76.56|77.37|76.77|77.13|76.53|150
1738081800000|2025-01-28 16:30:00|77.17|76.57|77.43|76.83|77.5|76.9|77.15|76.55|167
1738082100000|2025-01-28 16:35:00|77.39|76.79|77.34|76.74|77.42|76.82|77.14|76.54|139
1738082400000|2025-01-28 16:40:00|77.36|76.76|77.39|76.79|77.42|76.82|77.06|76.46|161
1738082700000|2025-01-28 16:45:00|77.37|76.77|77.47|76.87|77.71|77.11|77.37|76.77|160
1738083000000|2025-01-28 16:50:00|77.46|76.86|76.9|76.3|77.52|76.92|76.79|76.19|253
1738083300000|2025-01-28 16:55:00|76.88|76.28|77.24|76.64|77.27|76.67|76.85|76.25|142
1738083600000|2025-01-28 17:00:00|77.25|76.65|77.55|76.95|77.55|76.95|77.12|76.52|179
1738083900000|2025-01-28 17:05:00|77.58|76.98|77.55|76.95|77.75|77.15|77.45|76.85|156
1738084200000|2025-01-28 17:10:00|77.56|76.96|77.93|77.33|77.94|77.34|77.55|76.95|142
1738084500000|2025-01-28 17:15:00|77.87|77.27|77.83|77.23|77.94|77.34|77.64|77.04|151
1738084800000|2025-01-28 17:20:00|77.84|77.24|77.64|77.04|77.84|77.24|77.6|77|114
1738085100000|2025-01-28 17:25:00|77.65|77.05|77.58|76.98|77.67|77.07|77.49|76.89|140
1738085400000|2025-01-28 17:30:00|77.64|77.04|77.25|76.65|77.67|77.07|77.16|76.56|160
1738085700000|2025-01-28 17:35:00|77.24|76.64|77.26|76.66|77.39|76.79|77.17|76.57|123
1738086000000|2025-01-28 17:40:00|77.25|76.65|77.1|76.5|77.25|76.65|76.95|76.35|147
1738086300000|2025-01-28 17:45:00|77.14|76.54|77.12|76.52|77.21|76.61|77.04|76.44|189
1738086600000|2025-01-28 17:50:00|77.19|76.59|77.17|76.57|77.23|76.63|77.06|76.46|133
1738086900000|2025-01-28 17:55:00|77.16|76.56|77.28|76.68|77.36|76.76|77.16|76.56|72
1738087200000|2025-01-28 18:00:00|77.3|76.7|77.34|76.74|77.44|76.84|77.17|76.57|162
1738087500000|2025-01-28 18:05:00|77.35|76.75|77.15|76.55|77.41|76.81|77.09|76.49|152
1738087800000|2025-01-28 18:10:00|77.17|76.57|77.49|76.89|77.53|76.93|77.12|76.52|131
1738088100000|2025-01-28 18:15:00|77.5|76.9|77.4|76.8|77.66|77.06|77.39|76.79|130
1738088400000|2025-01-28 18:20:00|77.44|76.84|77.29|76.69|77.45|76.85|77.2|76.6|122
1738088700000|2025-01-28 18:25:00|77.33|76.73|77.3|76.7|77.36|76.76|77.25|76.65|87
1738089000000|2025-01-28 18:30:00|77.29|76.69|77.1|76.5|77.36|76.76|77.1|76.5|82
1738089300000|2025-01-28 18:35:00|77.08|76.48|76.86|76.26|77.08|76.48|76.83|76.23|106
1738089600000|2025-01-28 18:40:00|76.8|76.2|76.68|76.08|76.87|76.27|76.58|75.98|161
1738089900000|2025-01-28 18:45:00|76.67|76.07|76.5|75.9|76.74|76.14|76.47|75.87|184
1738090200000|2025-01-28 18:50:00|76.48|75.88|76.36|75.76|76.5|75.9|76.26|75.66|150
1738090500000|2025-01-28 18:55:00|76.35|75.75|76.3|75.7|76.35|75.75|76.16|75.56|148
1738090800000|2025-01-28 19:00:00|76.29|75.69|76.16|75.56|76.38|75.78|76.1|75.5|116
1738091100000|2025-01-28 19:05:00|76.18|75.58|75.97|75.37|76.18|75.58|75.85|75.25|172
1738091400000|2025-01-28 19:10:00|75.96|75.36|75.97|75.37|76.07|75.47|75.87|75.27|157
1738091700000|2025-01-28 19:15:00|75.98|75.38|76.14|75.54|76.16|75.56|75.9|75.3|171
1738092000000|2025-01-28 19:20:00|76.15|75.55|76.26|75.66|76.27|75.67|76.02|75.42|80
1738092300000|2025-01-28 19:25:00|76.25|75.65|76.36|75.76|76.36|75.76|76.18|75.58|97
1738092600000|2025-01-28 19:30:00|76.35|75.75|76.24|75.64|76.46|75.86|76.11|75.51|115
1738092900000|2025-01-28 19:35:00|76.25|75.65|76.18|75.58|76.27|75.67|75.98|75.38|75
1738093200000|2025-01-28 19:40:00|76.19|75.59|76.16|75.56|76.26|75.66|76.07|75.47|65
1738093500000|2025-01-28 19:45:00|76.15|75.55|76.44|75.84|76.44|75.84|76.15|75.55|72
1738093800000|2025-01-28 19:50:00|76.43|75.83|76.35|75.75|76.44|75.84|76.29|75.69|69
1738094100000|2025-01-28 19:55:00|76.32|75.72|76.54|75.94|76.54|75.94|76.31|75.71|41
1738094400000|2025-01-28 20:00:00|76.55|75.95|76.39|75.79|76.57|75.97|76.36|75.76|119
1738094700000|2025-01-28 20:05:00|76.43|75.83|76.32|75.72|76.46|75.86|76.16|75.56|94
1738095000000|2025-01-28 20:10:00|76.27|75.67|76.46|75.86|76.47|75.87|76.27|75.67|55
1738095300000|2025-01-28 20:15:00|76.47|75.87|76.05|75.45|76.47|75.87|76|75.4|119
1738095600000|2025-01-28 20:20:00|76.01|75.41|75.96|75.36|76.01|75.41|75.81|75.21|109
1738095900000|2025-01-28 20:25:00|75.97|75.37|75.81|75.21|75.99|75.39|75.81|75.21|86
1738096200000|2025-01-28 20:30:00|75.82|75.22|75.53|74.93|75.82|75.22|75.51|74.91|121
1738096500000|2025-01-28 20:35:00|75.54|74.94|75.1|74.5|75.62|75.02|74.86|74.26|202
1738096800000|2025-01-28 20:40:00|75.09|74.49|75.11|74.51|75.31|74.71|75.09|74.49|138
1738097100000|2025-01-28 20:45:00|75.13|74.53|74.64|74.04|75.17|74.57|74.56|73.96|178
1738097400000|2025-01-28 20:50:00|74.62|74.02|74.62|74.02|74.68|74.08|74.51|73.91|176
1738097700000|2025-01-28 20:55:00|74.61|74.01|74.5|73.9|74.61|74.01|74.41|73.81|166
1738098000000|2025-01-28 21:00:00|74.49|73.89|74.96|74.36|74.99|74.39|74.49|73.89|122
1738098300000|2025-01-28 21:05:00|74.97|74.37|74.97|74.37|75.06|74.46|74.71|74.11|145
1738098600000|2025-01-28 21:10:00|74.98|74.38|75.01|74.41|75.17|74.57|74.81|74.21|111
1738098900000|2025-01-28 21:15:00|74.99|74.39|75.05|74.45|75.16|74.56|74.89|74.29|146
1738099200000|2025-01-28 21:20:00|75.04|74.44|74.76|74.16|75.04|74.44|74.67|74.07|122
1738099500000|2025-01-28 21:25:00|74.77|74.17|74.88|74.28|74.9|74.3|74.69|74.09|105
1738099800000|2025-01-28 21:30:00|74.87|74.27|74.5|73.9|74.88|74.28|74.48|73.88|125
1738100100000|2025-01-28 21:35:00|74.47|73.87|74.18|73.58|74.5|73.9|74.17|73.57|147
1738100400000|2025-01-28 21:40:00|74.19|73.59|74|73.4|74.3|73.7|73.91|73.31|101
1738100700000|2025-01-28 21:45:00|73.99|73.39|73.89|73.29|74.11|73.51|73.83|73.23|158
1738101000000|2025-01-28 21:50:00|73.92|73.32|73.64|73.04|73.98|73.38|73.52|72.92|211
1738101300000|2025-01-28 21:55:00|73.63|73.03|73.37|72.77|73.71|73.11|73.34|72.74|217
1738101600000|2025-01-28 22:00:00|73.36|72.76|73.1|72.5|73.51|72.91|73.05|72.45|244
1738101900000|2025-01-28 22:05:00|73.29|72.69|73.33|72.73|73.47|72.87|73.22|72.62|190
1738102200000|2025-01-28 22:10:00|73.27|72.67|73.51|72.91|73.51|72.91|72.9|72.3|225
1738102500000|2025-01-28 22:15:00|73.53|72.93|73.88|73.28|73.95|73.35|73.53|72.93|193
1738102800000|2025-01-28 22:20:00|73.89|73.29|73.29|72.69|73.89|73.29|73.2|72.6|66
1738103100000|2025-01-28 22:25:00|73.28|72.68|73.18|72.58|73.36|72.76|73.1|72.5|74
1738103400000|2025-01-28 22:30:00|73.19|72.59|73|72.4|73.2|72.6|72.79|72.19|106
1738103700000|2025-01-28 22:35:00|72.99|72.39|73.47|72.87|73.47|72.87|72.87|72.27|107
1738104000000|2025-01-28 22:40:00|73.42|72.82|73.57|72.97|73.6|73|73.41|72.81|54
1738104300000|2025-01-28 22:45:00|73.56|72.96|73.78|73.18|73.81|73.21|73.54|72.94|48
1738104600000|2025-01-28 22:50:00|73.79|73.19|73.46|72.86|73.9|73.3|73.43|72.83|91
1738104900000|2025-01-28 22:55:00|73.47|72.87|73.57|72.97|73.63|73.03|73.46|72.86|52
1738105200000|2025-01-28 23:00:00|73.56|72.96|73.44|72.84|73.56|72.96|73.06|72.46|109
1738105500000|2025-01-28 23:05:00|73.42|72.82|73.45|72.85|73.74|73.14|73.39|72.79|75
1738105800000|2025-01-28 23:10:00|73.47|72.87|73.16|72.56|73.47|72.87|73.13|72.53|101
1738106100000|2025-01-28 23:15:00|73.15|72.55|72.95|72.35|73.22|72.62|72.94|72.34|75
1738106400000|2025-01-28 23:20:00|72.77|72.17|72.76|72.16|72.87|72.27|72.71|72.11|96
1738106700000|2025-01-28 23:25:00|72.77|72.17|72.48|71.88|72.95|72.35|72.46|71.86|147
1738107000000|2025-01-28 23:30:00|72.47|71.87|72.27|71.67|72.49|71.89|72.25|71.65|215
1738107300000|2025-01-28 23:35:00|72.28|71.68|72.25|71.65|72.43|71.83|72.14|71.54|230
1738107600000|2025-01-28 23:40:00|72.27|71.67|72.53|71.93|72.54|71.94|72.24|71.64|166
1738107900000|2025-01-28 23:45:00|72.55|71.95|72.72|72.12|72.74|72.14|72.46|71.86|136
1738108200000|2025-01-28 23:50:00|72.73|72.13|72.84|72.24|72.9|72.3|72.71|72.11|73
1738108500000|2025-01-28 23:55:00|72.85|72.25|72.69|72.09|72.86|72.26|72.67|72.07|56
1738108800000|2025-01-29 00:00:00|72.74|72.14|72.38|71.78|72.74|72.14|72.32|71.72|159
1738109100000|2025-01-29 00:05:00|72.37|71.77|72.49|71.89|72.72|72.12|72.35|71.75|125
1738109400000|2025-01-29 00:10:00|72.48|71.88|72.88|72.28|72.92|72.32|72.48|71.88|158
1738109700000|2025-01-29 00:15:00|72.87|72.27|72.71|72.11|72.87|72.27|72.54|71.94|181
1738110000000|2025-01-29 00:20:00|72.72|72.12|72.58|71.98|72.83|72.23|72.56|71.96|169
1738110300000|2025-01-29 00:25:00|72.64|72.04|72.55|71.95|72.74|72.14|72.48|71.88|115
1738110600000|2025-01-29 00:30:00|72.58|71.98|72.55|71.95|72.64|72.04|72.27|71.67|134
1738110900000|2025-01-29 00:35:00|72.54|71.94|72.96|72.36|72.96|72.36|72.53|71.93|168
1738111200000|2025-01-29 00:40:00|72.95|72.35|73.14|72.54|73.17|72.57|72.93|72.33|105
1738111500000|2025-01-29 00:45:00|73.16|72.56|73.19|72.59|73.34|72.74|73.06|72.46|144
1738111800000|2025-01-29 00:50:00|73.18|72.58|73.46|72.86|73.58|72.98|73.15|72.55|87
1738112100000|2025-01-29 00:55:00|73.47|72.87|73.15|72.55|73.58|72.98|73.1|72.5|159
1738112400000|2025-01-29 01:00:00|73.18|72.58|73.43|72.83|73.46|72.86|73.07|72.47|207
1738112700000|2025-01-29 01:05:00|73.39|72.79|73.29|72.69|73.55|72.95|73.29|72.69|112
1738113000000|2025-01-29 01:10:00|73.34|72.74|72.83|72.23|73.35|72.75|72.83|72.23|119
1738113300000|2025-01-29 01:15:00|72.84|72.24|72.93|72.33|72.94|72.34|72.75|72.15|142
1738113600000|2025-01-29 01:20:00|72.91|72.31|73.19|72.59|73.33|72.73|72.91|72.31|147
1738113900000|2025-01-29 01:25:00|73.21|72.61|73.34|72.74|73.35|72.75|73.06|72.46|127
1738114200000|2025-01-29 01:30:00|73.33|72.73|73.05|72.45|73.33|72.73|73.04|72.44|152
1738114500000|2025-01-29 01:35:00|73.06|72.46|72.96|72.36|73.06|72.46|72.61|72.01|141
1738114800000|2025-01-29 01:40:00|72.97|72.37|73.07|72.47|73.26|72.66|72.97|72.37|88
1738115100000|2025-01-29 01:45:00|73.06|72.46|73.44|72.84|73.54|72.94|73.05|72.45|109
1738115400000|2025-01-29 01:50:00|73.45|72.85|73.24|72.64|73.45|72.85|73.14|72.54|60
1738115700000|2025-01-29 01:55:00|73.23|72.63|73.37|72.77|73.43|72.83|73.18|72.58|72
1738116000000|2025-01-29 02:00:00|73.39|72.79|73.83|73.23|73.84|73.24|73.39|72.79|118
1738116300000|2025-01-29 02:05:00|73.88|73.28|73.96|73.36|74.26|73.66|73.88|73.28|178
1738116600000|2025-01-29 02:10:00|73.95|73.35|74.04|73.44|74.11|73.51|73.93|73.33|90
1738116900000|2025-01-29 02:15:00|74.03|73.43|74.01|73.41|74.08|73.48|73.82|73.22|140
1738117200000|2025-01-29 02:20:00|74.02|73.42|73.79|73.19|74.02|73.42|73.75|73.15|104
1738117500000|2025-01-29 02:25:00|73.78|73.18|73.71|73.11|73.82|73.22|73.59|72.99|103
1738117800000|2025-01-29 02:30:00|73.7|73.1|73.7|73.1|73.94|73.34|73.66|73.06|102
1738118100000|2025-01-29 02:35:00|73.68|73.08|73.7|73.1|73.72|73.12|73.6|73|77
1738118400000|2025-01-29 02:40:00|73.69|73.09|73.62|73.02|73.72|73.12|73.54|72.94|79
1738118700000|2025-01-29 02:45:00|73.64|73.04|73.62|73.02|73.7|73.1|73.5|72.9|96
1738119000000|2025-01-29 02:50:00|73.61|73.01|73.54|72.94|73.68|73.08|73.49|72.89|69
1738119300000|2025-01-29 02:55:00|73.53|72.93|73.61|73.01|73.67|73.07|73.48|72.88|66
1738119600000|2025-01-29 03:00:00|73.6|73|73.62|73.02|73.68|73.08|73.5|72.9|102
1738119900000|2025-01-29 03:05:00|73.63|73.03|73.88|73.28|73.89|73.29|73.63|73.03|84
1738120200000|2025-01-29 03:10:00|73.89|73.29|73.95|73.35|74.13|73.53|73.87|73.27|101
1738120500000|2025-01-29 03:15:00|73.94|73.34|73.75|73.15|74|73.4|73.75|73.15|59
1738120800000|2025-01-29 03:20:00|73.74|73.14|73.71|73.11|73.82|73.22|73.65|73.05|80
1738121100000|2025-01-29 03:25:00|73.7|73.1|73.83|73.23|73.9|73.3|73.65|73.05|69
1738121400000|2025-01-29 03:30:00|73.82|73.22|73.99|73.39|74.01|73.41|73.71|73.11|65
1738121700000|2025-01-29 03:35:00|74|73.4|74.13|73.53|74.13|73.53|74|73.4|98
1738122000000|2025-01-29 03:40:00|74.14|73.54|74.19|73.59|74.43|73.83|74.14|73.54|87
1738122300000|2025-01-29 03:45:00|74.16|73.56|74.37|73.77|74.4|73.8|74.02|73.42|92
1738122600000|2025-01-29 03:50:00|74.36|73.76|74.15|73.55|74.37|73.77|74.15|73.55|49
1738122900000|2025-01-29 03:55:00|74.14|73.54|74.29|73.69|74.4|73.8|74.14|73.54|86
1738123200000|2025-01-29 04:00:00|74.3|73.7|74.12|73.52|74.33|73.73|74.02|73.42|121
1738123500000|2025-01-29 04:05:00|74.13|73.53|74.25|73.65|74.31|73.71|74.12|73.52|77
1738123800000|2025-01-29 04:10:00|74.24|73.64|74.22|73.62|74.32|73.72|74.04|73.44|102
1738124100000|2025-01-29 04:15:00|74.15|73.55|74.19|73.59|74.5|73.9|74.15|73.55|97
1738124400000|2025-01-29 04:20:00|74.18|73.58|74.42|73.82|74.6|74|74.17|73.57|76
1738124700000|2025-01-29 04:25:00|74.43|73.83|74.48|73.88|74.51|73.91|74.32|73.72|97
1738125000000|2025-01-29 04:30:00|74.5|73.9|74.26|73.66|74.54|73.94|74.26|73.66|100
1738125300000|2025-01-29 04:35:00|74.25|73.65|74.24|73.64|74.32|73.72|74.16|73.56|88
1738125600000|2025-01-29 04:40:00|74.22|73.62|73.96|73.36|74.25|73.65|73.96|73.36|68
1738125900000|2025-01-29 04:45:00|73.94|73.34|74.04|73.44|74.06|73.46|73.94|73.34|53
1738126200000|2025-01-29 04:50:00|74.05|73.45|73.96|73.36|74.05|73.45|73.95|73.35|36
1738126500000|2025-01-29 04:55:00|73.97|73.37|74.04|73.44|74.04|73.44|73.95|73.35|48
1738126800000|2025-01-29 05:00:00|73.97|73.37|73.92|73.32|73.97|73.37|73.82|73.22|95
1738127100000|2025-01-29 05:05:00|73.93|73.33|74.25|73.65|74.31|73.71|73.92|73.32|99
1738127400000|2025-01-29 05:10:00|74.28|73.68|74.13|73.53|74.34|73.74|74.09|73.49|64
1738127700000|2025-01-29 05:15:00|74.14|73.54|74.5|73.9|74.5|73.9|74.14|73.54|47
1738128000000|2025-01-29 05:20:00|74.52|73.92|74.32|73.72|74.54|73.94|74.2|73.6|112
1738128300000|2025-01-29 05:25:00|74.27|73.67|74.24|73.64|74.31|73.71|74.21|73.61|90
1738128600000|2025-01-29 05:30:00|74.25|73.65|74.32|73.72|74.43|73.83|74.22|73.62|103
1738128900000|2025-01-29 05:35:00|74.33|73.73|74.37|73.77|74.44|73.84|74.22|73.62|107
1738129200000|2025-01-29 05:40:00|74.36|73.76|74.3|73.7|74.44|73.84|74.13|73.53|119
1738129500000|2025-01-29 05:45:00|74.25|73.65|74.25|73.65|74.33|73.73|74.13|73.53|112
1738129800000|2025-01-29 05:50:00|74.26|73.66|74.36|73.76|74.4|73.8|74.24|73.64|97
1738130100000|2025-01-29 05:55:00|74.34|73.74|74.53|73.93|74.55|73.95|74.34|73.74|73
1738130400000|2025-01-29 06:00:00|74.54|73.94|74.79|74.19|74.83|74.23|74.5|73.9|150
1738130700000|2025-01-29 06:05:00|74.78|74.18|74.69|74.09|74.83|74.23|74.64|74.04|94
1738131000000|2025-01-29 06:10:00|74.7|74.1|74.78|74.18|74.84|74.24|74.69|74.09|94
1738131300000|2025-01-29 06:15:00|74.75|74.15|75|74.4|75|74.4|74.73|74.13|121
1738131600000|2025-01-29 06:20:00|74.98|74.38|75.21|74.61|75.22|74.62|74.86|74.26|147
1738131900000|2025-01-29 06:25:00|75.2|74.6|75.07|74.47|75.3|74.7|74.98|74.38|89
1738132200000|2025-01-29 06:30:00|75.05|74.45|75.2|74.6|75.26|74.66|75.05|74.45|106
1738132500000|2025-01-29 06:35:00|75.21|74.61|75.42|74.82|75.44|74.84|75.18|74.58|123
1738132800000|2025-01-29 06:40:00|75.43|74.83|75.23|74.63|75.43|74.83|75.13|74.53|124
1738133100000|2025-01-29 06:45:00|75.24|74.64|75.32|74.72|75.33|74.73|75.04|74.44|127
1738133400000|2025-01-29 06:50:00|75.31|74.71|75.22|74.62|75.36|74.76|75.21|74.61|79
1738133700000|2025-01-29 06:55:00|75.23|74.63|75.35|74.75|75.36|74.76|75.23|74.63|96
1738134000000|2025-01-29 07:00:00|75.36|74.76|75.12|74.52|75.36|74.76|75.12|74.52|79
1738134300000|2025-01-29 07:05:00|75.1|74.5|74.95|74.35|75.11|74.51|74.95|74.35|87
1738134600000|2025-01-29 07:10:00|74.96|74.36|74.92|74.32|75.01|74.41|74.8|74.2|80
1738134900000|2025-01-29 07:15:00|74.93|74.33|74.94|74.34|75.01|74.41|74.84|74.24|66
1738135200000|2025-01-29 07:20:00|74.93|74.33|75.03|74.43|75.05|74.45|74.86|74.26|64
1738135500000|2025-01-29 07:25:00|75.02|74.42|75.12|74.52|75.13|74.53|74.97|74.37|48
1738135800000|2025-01-29 07:30:00|75.13|74.53|75.03|74.43|75.22|74.62|74.98|74.38|64
1738136100000|2025-01-29 07:35:00|75.04|74.44|75.24|74.64|75.26|74.66|75.02|74.42|52
1738136400000|2025-01-29 07:40:00|75.25|74.65|75.3|74.7|75.31|74.71|75.18|74.58|104
1738136700000|2025-01-29 07:45:00|75.26|74.66|75.23|74.63|75.4|74.8|75.21|74.61|77
1738137000000|2025-01-29 07:50:00|75.22|74.62|75.32|74.72|75.35|74.75|75.17|74.57|59
1738137300000|2025-01-29 07:55:00|75.33|74.73|75.2|74.6|75.4|74.8|75.15|74.55|88
1738137600000|2025-01-29 08:00:00|75.21|74.61|75.44|74.84|75.45|74.85|75.01|74.41|117
1738137900000|2025-01-29 08:05:00|75.45|74.85|75.46|74.86|75.61|75.01|75.37|74.77|96
1738138200000|2025-01-29 08:10:00|75.47|74.87|75.33|74.73|75.47|74.87|75.28|74.68|61
1738138500000|2025-01-29 08:15:00|75.34|74.74|75.04|74.44|75.35|74.75|74.98|74.38|107
1738138800000|2025-01-29 08:20:00|75.05|74.45|75.07|74.47|75.13|74.53|74.95|74.35|105
1738139100000|2025-01-29 08:25:00|75.08|74.48|75.08|74.48|75.15|74.55|75.06|74.46|93
1738139400000|2025-01-29 08:30:00|75.07|74.47|75.04|74.44|75.24|74.64|75.03|74.43|121
1738139700000|2025-01-29 08:35:00|75.03|74.43|74.98|74.38|75.14|74.54|74.97|74.37|115
1738140000000|2025-01-29 08:40:00|75.01|74.41|75.06|74.46|75.13|74.53|75.01|74.41|71
1738140300000|2025-01-29 08:45:00|75.05|74.45|75.03|74.43|75.08|74.48|74.98|74.38|59
1738140600000|2025-01-29 08:50:00|75.04|74.44|74.77|74.17|75.04|74.44|74.76|74.16|67
1738140900000|2025-01-29 08:55:00|74.76|74.16|74.85|74.25|74.86|74.26|74.74|74.14|90
1738141200000|2025-01-29 09:00:00|74.86|74.26|74.69|74.09|74.92|74.32|74.65|74.05|104
1738141500000|2025-01-29 09:05:00|74.73|74.13|74.77|74.17|74.85|74.25|74.73|74.13|87
1738141800000|2025-01-29 09:10:00|74.76|74.16|74.76|74.16|74.79|74.19|74.68|74.08|77
1738142100000|2025-01-29 09:15:00|74.75|74.15|74.6|74|74.78|74.18|74.57|73.97|78
1738142400000|2025-01-29 09:20:00|74.59|73.99|74.52|73.92|74.69|74.09|74.52|73.92|116
1738142700000|2025-01-29 09:25:00|74.5|73.9|74.27|73.67|74.55|73.95|74.26|73.66|109
1738143000000|2025-01-29 09:30:00|74.28|73.68|74.47|73.87|74.52|73.92|74.28|73.68|105
1738143300000|2025-01-29 09:35:00|74.48|73.88|74.55|73.95|74.63|74.03|74.47|73.87|62
1738143600000|2025-01-29 09:40:00|74.56|73.96|74.64|74.04|74.64|74.04|74.46|73.86|90
1738143900000|2025-01-29 09:45:00|74.65|74.05|74.54|73.94|74.65|74.05|74.52|73.92|66
1738144200000|2025-01-29 09:50:00|74.55|73.95|74.43|73.83|74.58|73.98|74.35|73.75|56
1738144500000|2025-01-29 09:55:00|74.44|73.84|74.42|73.82|74.46|73.86|74.34|73.74|61
1738144800000|2025-01-29 10:00:00|74.43|73.83|74.07|73.47|74.43|73.83|74.03|73.43|98
1738145100000|2025-01-29 10:05:00|74.12|73.52|74.21|73.61|74.26|73.66|74.07|73.47|83
1738145400000|2025-01-29 10:10:00|74.22|73.62|74.32|73.72|74.34|73.74|74.21|73.61|62
1738145700000|2025-01-29 10:15:00|74.31|73.71|74.5|73.9|74.53|73.93|74.23|73.63|72
1738146000000|2025-01-29 10:20:00|74.53|73.93|74.63|74.03|74.73|74.13|74.53|73.93|89
1738146300000|2025-01-29 10:25:00|74.64|74.04|74.65|74.05|74.72|74.12|74.62|74.02|94
1738146600000|2025-01-29 10:30:00|74.64|74.04|74.7|74.1|74.71|74.11|74.6|74|96
1738146900000|2025-01-29 10:35:00|74.69|74.09|74.64|74.04|74.75|74.15|74.61|74.01|73
1738147200000|2025-01-29 10:40:00|74.63|74.03|74.45|73.85|74.64|74.04|74.43|73.83|65
1738147500000|2025-01-29 10:45:00|74.46|73.86|74.42|73.82|74.48|73.88|74.33|73.73|81
1738147800000|2025-01-29 10:50:00|74.43|73.83|74.36|73.76|74.46|73.86|74.36|73.76|75
1738148100000|2025-01-29 10:55:00|74.37|73.77|74.51|73.91|74.51|73.91|74.37|73.77|57
1738148400000|2025-01-29 11:00:00|74.5|73.9|74.36|73.76|74.6|74|74.27|73.67|110
1738148700000|2025-01-29 11:05:00|74.34|73.74|74.51|73.91|74.51|73.91|74.33|73.73|78
1738149000000|2025-01-29 11:10:00|74.52|73.92|74.53|73.93|74.56|73.96|74.45|73.85|51
1738149300000|2025-01-29 11:15:00|74.54|73.94|74.54|73.94|74.58|73.98|74.43|73.83|70
1738149600000|2025-01-29 11:20:00|74.55|73.95|74.53|73.93|74.55|73.95|74.43|73.83|73
1738149900000|2025-01-29 11:25:00|74.54|73.94|74.52|73.92|74.6|74|74.51|73.91|58
1738150200000|2025-01-29 11:30:00|74.5|73.9|74.53|73.93|74.64|74.04|74.43|73.83|102
1738150500000|2025-01-29 11:35:00|74.49|73.89|74.5|73.9|74.51|73.91|74.35|73.75|69
1738150800000|2025-01-29 11:40:00|74.51|73.91|74.5|73.9|74.59|73.99|74.47|73.87|60
1738151100000|2025-01-29 11:45:00|74.49|73.89|74.35|73.75|74.51|73.91|74.31|73.71|78
1738151400000|2025-01-29 11:50:00|74.33|73.73|74.28|73.68|74.38|73.78|74.22|73.62|84
1738151700000|2025-01-29 11:55:00|74.27|73.67|74.26|73.66|74.3|73.7|74.13|73.53|66
1738152000000|2025-01-29 12:00:00|74.29|73.69|74.3|73.7|74.3|73.7|74.2|73.6|106
1738152300000|2025-01-29 12:05:00|74.31|73.71|74.38|73.78|74.4|73.8|74.27|73.67|103
1738152600000|2025-01-29 12:10:00|74.39|73.79|74.44|73.84|74.44|73.84|74.37|73.77|54
1738152900000|2025-01-29 12:15:00|74.42|73.82|74.45|73.85|74.51|73.91|74.34|73.74|83
1738153200000|2025-01-29 12:20:00|74.44|73.84|74.14|73.54|74.53|73.93|74.13|73.53|109
1738153500000|2025-01-29 12:25:00|74.12|73.52|73.99|73.39|74.13|73.53|73.93|73.33|93
1738153800000|2025-01-29 12:30:00|74.02|73.42|73.91|73.31|74.05|73.45|73.9|73.3|92
1738154100000|2025-01-29 12:35:00|73.92|73.32|73.6|73|73.93|73.33|73.6|73|99
1738154400000|2025-01-29 12:40:00|73.61|73.01|73.62|73.02|73.73|73.13|73.53|72.93|85
1738154700000|2025-01-29 12:45:00|73.61|73.01|73.51|72.91|73.7|73.1|73.44|72.84|73
1738155000000|2025-01-29 12:50:00|73.5|72.9|73.62|73.02|73.64|73.04|73.43|72.83|76
1738155300000|2025-01-29 12:55:00|73.61|73.01|73.63|73.03|73.69|73.09|73.58|72.98|79
1738155600000|2025-01-29 13:00:00|73.61|73.01|73.32|72.72|73.64|73.04|73.3|72.7|127
1738155900000|2025-01-29 13:05:00|73.33|72.73|73.18|72.58|73.33|72.73|73|72.4|114
1738156200000|2025-01-29 13:10:00|73.19|72.59|73.31|72.71|73.34|72.74|73.1|72.5|133
1738156500000|2025-01-29 13:15:00|73.3|72.7|72.79|72.19|73.31|72.71|72.77|72.17|163
1738156800000|2025-01-29 13:20:00|72.8|72.2|72.58|71.98|72.97|72.37|72.53|71.93|151
1738157100000|2025-01-29 13:25:00|72.55|71.95|72.3|71.7|72.59|71.99|72.26|71.66|115
1738157400000|2025-01-29 13:30:00|72.29|71.69|72.71|72.11|72.71|72.11|72.22|71.62|206
1738157700000|2025-01-29 13:35:00|72.7|72.1|72.93|72.33|73.06|72.46|72.63|72.03|145
1738158000000|2025-01-29 13:40:00|72.92|72.32|72.82|72.22|73.01|72.41|72.79|72.19|100
1738158300000|2025-01-29 13:45:00|72.81|72.21|72.7|72.1|73.01|72.41|72.61|72.01|119
1738158600000|2025-01-29 13:50:00|72.71|72.11|72.57|71.97|72.78|72.18|72.53|71.93|121
1738158900000|2025-01-29 13:55:00|72.58|71.98|72.65|72.05|72.66|72.06|72.4|71.8|129
1738159200000|2025-01-29 14:00:00|72.66|72.06|72.58|71.98|72.83|72.23|72.45|71.85|208
1738159500000|2025-01-29 14:05:00|72.57|71.97|72.65|72.05|72.68|72.08|72.39|71.79|172
1738159800000|2025-01-29 14:10:00|72.66|72.06|72.79|72.19|72.8|72.2|72.61|72.01|108
1738160100000|2025-01-29 14:15:00|72.77|72.17|72.88|72.28|72.9|72.3|72.67|72.07|127
1738160400000|2025-01-29 14:20:00|72.89|72.29|73.08|72.48|73.1|72.5|72.79|72.19|78
1738160700000|2025-01-29 14:25:00|73.09|72.49|73.1|72.5|73.12|72.52|73.03|72.43|53
1738161000000|2025-01-29 14:30:00|73.08|72.48|72.72|72.12|73.08|72.48|72.71|72.11|214
1738161300000|2025-01-29 14:35:00|72.71|72.11|72.27|71.67|72.78|72.18|72.21|71.61|221
1738161600000|2025-01-29 14:40:00|72.28|71.68|72.5|71.9|72.58|71.98|72.25|71.65|171
1738161900000|2025-01-29 14:45:00|72.51|71.91|72.17|71.57|72.51|71.91|72.17|71.57|229
1738162200000|2025-01-29 14:50:00|72.14|71.54|72.48|71.88|72.5|71.9|72.04|71.44|177
1738162500000|2025-01-29 14:55:00|72.45|71.85|72.49|71.89|72.5|71.9|72.34|71.74|99
1738162800000|2025-01-29 15:00:00|72.51|71.91|72.8|72.2|72.87|72.27|72.4|71.8|143
1738163100000|2025-01-29 15:05:00|72.81|72.21|73.06|72.46|73.12|72.52|72.81|72.21|125
1738163400000|2025-01-29 15:10:00|73.05|72.45|73.09|72.49|73.26|72.66|72.98|72.38|145
1738163700000|2025-01-29 15:15:00|73.08|72.48|72.86|72.26|73.12|72.52|72.76|72.16|151
1738164000000|2025-01-29 15:20:00|72.84|72.24|72.73|72.13|72.85|72.25|72.68|72.08|114
1738164300000|2025-01-29 15:25:00|72.71|72.11|72.59|71.99|72.76|72.16|72.45|71.85|121
1738164600000|2025-01-29 15:30:00|72.58|71.98|72.54|71.94|72.71|72.11|72.5|71.9|161
1738164900000|2025-01-29 15:35:00|72.53|71.93|72.43|71.83|72.59|71.99|72.37|71.77|131
1738165200000|2025-01-29 15:40:00|72.39|71.79|72.5|71.9|72.56|71.96|72.33|71.73|122
1738165500000|2025-01-29 15:45:00|72.48|71.88|72.62|72.02|72.63|72.03|72.3|71.7|129
1738165800000|2025-01-29 15:50:00|72.63|72.03|72.73|72.13|72.88|72.28|72.63|72.03|97
1738166100000|2025-01-29 15:55:00|72.72|72.12|72.71|72.11|72.79|72.19|72.62|72.02|77
1738166400000|2025-01-29 16:00:00|72.7|72.1|72.72|72.12|72.81|72.21|72.55|71.95|163
1738166700000|2025-01-29 16:05:00|72.71|72.11|72.27|71.67|72.71|72.11|72.21|71.61|103
1738167000000|2025-01-29 16:10:00|72.28|71.68|72.37|71.77|72.39|71.79|72.13|71.53|111
1738167300000|2025-01-29 16:15:00|72.34|71.74|72.19|71.59|72.38|71.78|72|71.4|156
1738167600000|2025-01-29 16:20:00|72.18|71.58|72.41|71.81|72.42|71.82|72.03|71.43|118
1738167900000|2025-01-29 16:25:00|72.42|71.82|72.41|71.81|72.53|71.93|72.39|71.79|104
1738168200000|2025-01-29 16:30:00|72.42|71.82|72.44|71.84|72.46|71.86|72.29|71.69|119
1738168500000|2025-01-29 16:35:00|72.47|71.87|72.26|71.66|72.56|71.96|72.23|71.63|85
1738168800000|2025-01-29 16:40:00|72.25|71.65|72.24|71.64|72.35|71.75|72.13|71.53|105
1738169100000|2025-01-29 16:45:00|72.25|71.65|72.16|71.56|72.36|71.76|72.05|71.45|126
1738169400000|2025-01-29 16:50:00|72.15|71.55|72.29|71.69|72.35|71.75|72.1|71.5|103
1738169700000|2025-01-29 16:55:00|72.28|71.68|72.32|71.72|72.34|71.74|72.12|71.52|78
1738170000000|2025-01-29 17:00:00|72.31|71.71|72.46|71.86|72.62|72.02|72.31|71.71|147
1738170300000|2025-01-29 17:05:00|72.47|71.87|72.51|71.91|72.58|71.98|72.36|71.76|127
1738170600000|2025-01-29 17:10:00|72.5|71.9|72.76|72.16|72.77|72.17|72.46|71.86|110
1738170900000|2025-01-29 17:15:00|72.74|72.14|73.11|72.51|73.15|72.55|72.7|72.1|159
1738171200000|2025-01-29 17:20:00|73.1|72.5|72.97|72.37|73.14|72.54|72.93|72.33|87
1738171500000|2025-01-29 17:25:00|72.98|72.38|73.08|72.48|73.19|72.59|72.98|72.38|80
1738171800000|2025-01-29 17:30:00|73.04|72.44|73.37|72.77|73.37|72.77|72.95|72.35|151
1738172100000|2025-01-29 17:35:00|73.32|72.72|73.11|72.51|73.44|72.84|73.09|72.49|110
1738172400000|2025-01-29 17:40:00|73.1|72.5|73.18|72.58|73.28|72.68|73.05|72.45|113
1738172700000|2025-01-29 17:45:00|73.14|72.54|73.12|72.52|73.2|72.6|73.05|72.45|142
1738173000000|2025-01-29 17:50:00|73.1|72.5|72.98|72.38|73.15|72.55|72.96|72.36|74
1738173300000|2025-01-29 17:55:00|73.08|72.48|72.8|72.2|73.08|72.48|72.76|72.16|112
1738173600000|2025-01-29 18:00:00|72.81|72.21|72.32|71.72|72.89|72.29|72.32|71.72|150
1738173900000|2025-01-29 18:05:00|72.31|71.71|72.59|71.99|72.67|72.07|72.31|71.71|233
1738174200000|2025-01-29 18:10:00|72.56|71.96|72.59|71.99|72.68|72.08|72.44|71.84|139
1738174500000|2025-01-29 18:15:00|72.55|71.95|72.56|71.96|72.68|72.08|72.46|71.86|137
1738174800000|2025-01-29 18:20:00|72.55|71.95|72.48|71.88|72.59|71.99|72.31|71.71|85
1738175100000|2025-01-29 18:25:00|72.47|71.87|72.76|72.16|72.78|72.18|72.47|71.87|103
1738175400000|2025-01-29 18:30:00|72.8|72.2|73.09|72.49|73.15|72.55|72.8|72.2|138
1738175700000|2025-01-29 18:35:00|73.08|72.48|72.91|72.31|73.09|72.49|72.85|72.25|99
1738176000000|2025-01-29 18:40:00|72.9|72.3|72.98|72.38|73|72.4|72.86|72.26|92
1738176300000|2025-01-29 18:45:00|72.99|72.39|73.08|72.48|73.18|72.58|72.95|72.35|113
1738176600000|2025-01-29 18:50:00|73.1|72.5|73.27|72.67|73.32|72.72|73.07|72.47|135
1738176900000|2025-01-29 18:55:00|73.31|72.71|73.48|72.88|73.81|73.21|73.31|72.71|282
1738177200000|2025-01-29 19:00:00|73.16|72.56|72.34|71.74|73.41|72.81|72.07|71.47|348
1738177500000|2025-01-29 19:05:00|72.33|71.73|71.93|71.33|72.68|72.08|71.82|71.22|346
1738177800000|2025-01-29 19:10:00|71.94|71.34|72.4|71.8|72.43|71.83|71.77|71.17|319
1738178100000|2025-01-29 19:15:00|72.39|71.79|71.76|71.16|72.39|71.79|71.74|71.14|246
1738178400000|2025-01-29 19:20:00|71.75|71.15|71.89|71.29|72.13|71.53|71.74|71.14|308
1738178700000|2025-01-29 19:25:00|71.92|71.32|71.7|71.1|71.92|71.32|71.46|70.86|291
1738179000000|2025-01-29 19:30:00|71.67|71.07|72.64|72.04|72.78|72.18|71.57|70.97|395
1738179300000|2025-01-29 19:35:00|72.68|72.08|73.27|72.67|73.29|72.69|72.12|71.52|322
1738179600000|2025-01-29 19:40:00|73.28|72.68|74.18|73.58|74.64|74.04|73.27|72.67|522
1738179900000|2025-01-29 19:45:00|74.19|73.59|74.32|73.72|74.69|74.09|73.89|73.29|405
1738180200000|2025-01-29 19:50:00|74.33|73.73|74.5|73.9|74.8|74.2|74.15|73.55|408
1738180500000|2025-01-29 19:55:00|74.49|73.89|74.33|73.73|74.62|74.02|74.06|73.46|349
1738180800000|2025-01-29 20:00:00|74.36|73.76|73.45|72.85|74.47|73.87|73.43|72.83|402
1738181100000|2025-01-29 20:05:00|73.46|72.86|73.97|73.37|74.14|73.54|73.46|72.86|359
1738181400000|2025-01-29 20:10:00|74.01|73.41|74.29|73.69|74.39|73.79|73.99|73.39|305
1738181700000|2025-01-29 20:15:00|74.3|73.7|74.36|73.76|74.37|73.77|73.66|73.06|278
1738182000000|2025-01-29 20:20:00|74.37|73.77|75.22|74.62|75.25|74.65|74.17|73.57|215
1738182300000|2025-01-29 20:25:00|75.21|74.61|75.85|75.25|76.16|75.56|75.18|74.58|377
1738182600000|2025-01-29 20:30:00|75.84|75.24|76.1|75.5|76.36|75.76|75.57|74.97|303
1738182900000|2025-01-29 20:35:00|76.09|75.49|75.62|75.02|76.13|75.53|75.53|74.93|306
1738183200000|2025-01-29 20:40:00|75.61|75.01|75.41|74.81|75.66|75.06|75.19|74.59|300
1738183500000|2025-01-29 20:45:00|75.44|74.84|75.41|74.81|75.64|75.04|75.27|74.67|309
1738183800000|2025-01-29 20:50:00|75.56|74.96|75.55|74.95|75.71|75.11|75.19|74.59|272
1738184100000|2025-01-29 20:55:00|75.56|74.96|75.57|74.97|75.85|75.25|75.53|74.93|211
1738184400000|2025-01-29 21:00:00|75.56|74.96|75.24|74.64|75.82|75.22|75.16|74.56|375
1738184700000|2025-01-29 21:05:00|75.25|74.65|75.14|74.54|75.42|74.82|74.89|74.29|331
1738185000000|2025-01-29 21:10:00|75.2|74.6|75.47|74.87|75.5|74.9|75.13|74.53|275
1738185300000|2025-01-29 21:15:00|75.46|74.86|75.76|75.16|75.8|75.2|75.27|74.67|221
1738185600000|2025-01-29 21:20:00|75.75|75.15|75.92|75.32|76.06|75.46|75.66|75.06|198
1738185900000|2025-01-29 21:25:00|75.91|75.31|76.08|75.48|76.09|75.49|75.82|75.22|134
1738186200000|2025-01-29 21:30:00|76.04|75.44|76.32|75.72|76.39|75.79|76.04|75.44|149
1738186500000|2025-01-29 21:35:00|76.31|75.71|76.15|75.55|76.4|75.8|76.12|75.52|213
1738186800000|2025-01-29 21:40:00|76.13|75.53|75.88|75.28|76.19|75.59|75.85|75.25|221
1738187100000|2025-01-29 21:45:00|75.86|75.26|75.9|75.3|75.96|75.36|75.62|75.02|186
1738187400000|2025-01-29 21:50:00|75.92|75.32|75.62|75.02|75.92|75.32|75.62|75.02|90
1738187700000|2025-01-29 21:55:00|75.64|75.04|75.63|75.03|75.73|75.13|75.56|74.96|96
1738188000000|2025-01-29 22:00:00|75.64|75.04|75.61|75.01|75.66|75.06|75.38|74.78|126
1738188300000|2025-01-29 22:05:00|75.59|74.99|75.18|74.58|75.6|75|75.18|74.58|136
1738188600000|2025-01-29 22:10:00|75.17|74.57|75.25|74.65|75.28|74.68|75.09|74.49|108
1738188900000|2025-01-29 22:15:00|75.23|74.63|75.15|74.55|75.23|74.63|74.87|74.27|132
1738189200000|2025-01-29 22:20:00|75.16|74.56|75.37|74.77|75.38|74.78|75.14|74.54|55
1738189500000|2025-01-29 22:25:00|75.32|74.72|75.44|74.84|75.46|74.86|75.17|74.57|54
1738189800000|2025-01-29 22:30:00|75.46|74.86|75.84|75.24|75.88|75.28|75.46|74.86|74
1738190100000|2025-01-29 22:35:00|75.85|75.25|75.77|75.17|76.04|75.44|75.77|75.17|69
1738190400000|2025-01-29 22:40:00|75.71|75.11|75.45|74.85|75.71|75.11|75.45|74.85|52
1738190700000|2025-01-29 22:45:00|75.44|74.84|75.44|74.84|75.54|74.94|75.43|74.83|36
1738191000000|2025-01-29 22:50:00|75.43|74.83|75.31|74.71|75.43|74.83|75.31|74.71|35
1738191300000|2025-01-29 22:55:00|75.33|74.73|75.09|74.49|75.35|74.75|75.07|74.47|75
1738191600000|2025-01-29 23:00:00|75.07|74.47|74.94|74.34|75.25|74.65|74.75|74.15|140
1738191900000|2025-01-29 23:05:00|74.96|74.36|74.95|74.35|75.04|74.44|74.86|74.26|149
1738192200000|2025-01-29 23:10:00|74.96|74.36|75.04|74.44|75.04|74.44|74.69|74.09|178
1738192500000|2025-01-29 23:15:00|75.05|74.45|75.07|74.47|75.28|74.68|74.94|74.34|196
1738192800000|2025-01-29 23:20:00|75.04|74.44|74.68|74.08|75.04|74.44|74.58|73.98|151
1738193100000|2025-01-29 23:25:00|74.64|74.04|74.75|74.15|74.76|74.16|74.55|73.95|119
1738193400000|2025-01-29 23:30:00|74.74|74.14|74.61|74.01|74.74|74.14|74.54|73.94|130
1738193700000|2025-01-29 23:35:00|74.6|74|74.58|73.98|74.69|74.09|74.53|73.93|97
1738194000000|2025-01-29 23:40:00|74.57|73.97|74.29|73.69|74.59|73.99|74.28|73.68|80
1738194300000|2025-01-29 23:45:00|74.28|73.68|74.09|73.49|74.38|73.78|74.06|73.46|113
1738194600000|2025-01-29 23:50:00|74.08|73.48|73.88|73.28|74.15|73.55|73.87|73.27|88
1738194900000|2025-01-29 23:55:00|73.86|73.26|73.88|73.28|73.96|73.36|73.84|73.24|91
1738195200000|2025-01-30 00:00:00|73.89|73.29|73.99|73.39|74.16|73.56|73.87|73.27|151
1738195500000|2025-01-30 00:05:00|73.98|73.38|73.69|73.09|74.03|73.43|73.61|73.01|176
1738195800000|2025-01-30 00:10:00|73.72|73.12|73.63|73.03|73.77|73.17|73.56|72.96|68
1738196100000|2025-01-30 00:15:00|73.62|73.02|73.68|73.08|73.76|73.16|73.54|72.94|134
1738196400000|2025-01-30 00:20:00|73.66|73.06|73.49|72.89|73.75|73.15|73.49|72.89|125
1738196700000|2025-01-30 00:25:00|73.48|72.88|73.45|72.85|73.54|72.94|73.24|72.64|104
1738197000000|2025-01-30 00:30:00|73.44|72.84|73.34|72.74|73.48|72.88|73.22|72.62|168
1738197300000|2025-01-30 00:35:00|73.36|72.76|73.77|73.17|73.77|73.17|73.35|72.75|82
1738197600000|2025-01-30 00:40:00|73.78|73.18|73.71|73.11|73.86|73.26|73.7|73.1|91
1738197900000|2025-01-30 00:45:00|73.7|73.1|74.07|73.47|74.08|73.48|73.65|73.05|88
1738198200000|2025-01-30 00:50:00|74.06|73.46|74.28|73.68|74.34|73.74|74.06|73.46|113
1738198500000|2025-01-30 00:55:00|74.26|73.66|74.35|73.75|74.39|73.79|74.23|73.63|89
1738198800000|2025-01-30 01:00:00|74.37|73.77|74.47|73.87|74.49|73.89|74.19|73.59|107
1738199100000|2025-01-30 01:05:00|74.46|73.86|74.65|74.05|74.68|74.08|74.3|73.7|105
1738199400000|2025-01-30 01:10:00|74.64|74.04|74.78|74.18|74.8|74.2|74.49|73.89|115
1738199700000|2025-01-30 01:15:00|74.77|74.17|75.27|74.67|75.27|74.67|74.77|74.17|125
1738200000000|2025-01-30 01:20:00|75.26|74.66|75.15|74.55|75.26|74.66|74.99|74.39|181
1738200300000|2025-01-30 01:25:00|75.16|74.56|75.24|74.64|75.36|74.76|75.16|74.56|138
1738200600000|2025-01-30 01:30:00|75.23|74.63|75.33|74.73|75.38|74.78|75.14|74.54|134
1738200900000|2025-01-30 01:35:00|75.35|74.75|74.88|74.28|75.45|74.85|74.87|74.27|148
1738201200000|2025-01-30 01:40:00|74.89|74.29|75.09|74.49|75.14|74.54|74.86|74.26|86
1738201500000|2025-01-30 01:45:00|75.08|74.48|74.9|74.3|75.13|74.53|74.86|74.26|134
1738201800000|2025-01-30 01:50:00|74.94|74.34|74.76|74.16|75.06|74.46|74.74|74.14|130
1738202100000|2025-01-30 01:55:00|74.72|74.12|74.76|74.16|74.79|74.19|74.6|74|111
1738202400000|2025-01-30 02:00:00|74.75|74.15|74.41|73.81|74.79|74.19|74.37|73.77|192
1738202700000|2025-01-30 02:05:00|74.39|73.79|74.68|74.08|74.83|74.23|74.39|73.79|157
1738203000000|2025-01-30 02:10:00|74.64|74.04|74.74|74.14|74.76|74.16|74.52|73.92|128
1738203300000|2025-01-30 02:15:00|74.75|74.15|74.48|73.88|74.76|74.16|74.42|73.82|148
1738203600000|2025-01-30 02:20:00|74.47|73.87|74.62|74.02|74.74|74.14|74.45|73.85|106
1738203900000|2025-01-30 02:25:00|74.64|74.04|74.9|74.3|74.91|74.31|74.55|73.95|97
1738204200000|2025-01-30 02:30:00|74.91|74.31|75.1|74.5|75.11|74.51|74.78|74.18|126
1738204500000|2025-01-30 02:35:00|75.08|74.48|75.09|74.49|75.19|74.59|75.04|74.44|103
1738204800000|2025-01-30 02:40:00|75.11|74.51|74.88|74.28|75.18|74.58|74.85|74.25|123
1738205100000|2025-01-30 02:45:00|74.87|74.27|74.78|74.18|74.94|74.34|74.75|74.15|98
1738205400000|2025-01-30 02:50:00|74.83|74.23|75.07|74.47|75.08|74.48|74.82|74.22|98
1738205700000|2025-01-30 02:55:00|75.08|74.48|75.45|74.85|75.45|74.85|75.05|74.45|84
1738206000000|2025-01-30 03:00:00|75.46|74.86|75.33|74.73|75.48|74.88|75.25|74.65|131
1738206300000|2025-01-30 03:05:00|75.34|74.74|75.46|74.86|75.51|74.91|75.29|74.69|101
1738206600000|2025-01-30 03:10:00|75.45|74.85|75.7|75.1|75.72|75.12|75.45|74.85|106
1738206900000|2025-01-30 03:15:00|75.69|75.09|75.63|75.03|75.74|75.14|75.57|74.97|117
1738207200000|2025-01-30 03:20:00|75.64|75.04|75.56|74.96|75.7|75.1|75.54|74.94|80
1738207500000|2025-01-30 03:25:00|75.54|74.94|75.65|75.05|75.7|75.1|75.54|74.94|58
1738207800000|2025-01-30 03:30:00|75.64|75.04|75.54|74.94|75.66|75.06|75.54|74.94|87
1738208100000|2025-01-30 03:35:00|75.53|74.93|75.62|75.02|75.71|75.11|75.53|74.93|87
1738208400000|2025-01-30 03:40:00|75.6|75|75.65|75.05|75.71|75.11|75.58|74.98|60
1738208700000|2025-01-30 03:45:00|75.66|75.06|75.73|75.13|75.78|75.18|75.62|75.02|64
1738209000000|2025-01-30 03:50:00|75.74|75.14|76.12|75.52|76.15|75.55|75.7|75.1|102
1738209300000|2025-01-30 03:55:00|76.11|75.51|76.19|75.59|76.23|75.63|76.03|75.43|71
1738209600000|2025-01-30 04:00:00|76.18|75.58|76.25|75.65|76.54|75.94|76.18|75.58|174
1738209900000|2025-01-30 04:05:00|76.21|75.61|76.08|75.48|76.24|75.64|76.07|75.47|62
1738210200000|2025-01-30 04:10:00|76.07|75.47|76.18|75.58|76.21|75.61|76.06|75.46|67
1738210500000|2025-01-30 04:15:00|76.2|75.6|76.47|75.87|76.47|75.87|76.16|75.56|76
1738210800000|2025-01-30 04:20:00|76.45|75.85|76.57|75.97|76.7|76.1|76.45|75.85|71
1738211100000|2025-01-30 04:25:00|76.58|75.98|76.64|76.04|76.66|76.06|76.56|75.96|76
1738211400000|2025-01-30 04:30:00|76.65|76.05|76.48|75.88|76.66|76.06|76.48|75.88|52
1738211700000|2025-01-30 04:35:00|76.49|75.89|76.64|76.04|76.64|76.04|76.46|75.86|120
1738212000000|2025-01-30 04:40:00|76.65|76.05|76.76|76.16|76.77|76.17|76.52|75.92|101
1738212300000|2025-01-30 04:45:00|76.77|76.17|76.68|76.08|76.84|76.24|76.57|75.97|90
1738212600000|2025-01-30 04:50:00|76.67|76.07|77.05|76.45|77.06|76.46|76.67|76.07|65
1738212900000|2025-01-30 04:55:00|77.06|76.46|77.39|76.79|77.48|76.88|77.06|76.46|90
1738213200000|2025-01-30 05:00:00|77.38|76.78|77.18|76.58|77.45|76.85|77.14|76.54|112
1738213500000|2025-01-30 05:05:00|77.19|76.59|77.18|76.58|77.38|76.78|77.16|76.56|60
1738213800000|2025-01-30 05:10:00|77.19|76.59|76.98|76.38|77.2|76.6|76.98|76.38|71
1738214100000|2025-01-30 05:15:00|76.99|76.39|76.94|76.34|77.11|76.51|76.94|76.34|67
1738214400000|2025-01-30 05:20:00|76.92|76.32|76.78|76.18|76.95|76.35|76.78|76.18|86
1738214700000|2025-01-30 05:25:00|76.77|76.17|76.7|76.1|76.8|76.2|76.67|76.07|43
1738215000000|2025-01-30 05:30:00|76.69|76.09|76.59|75.99|76.78|76.18|76.58|75.98|86
1738215300000|2025-01-30 05:35:00|76.6|76|76.58|75.98|76.68|76.08|76.55|75.95|53
1738215600000|2025-01-30 05:40:00|76.63|76.03|76.64|76.04|76.68|76.08|76.55|75.95|59
1738215900000|2025-01-30 05:45:00|76.62|76.02|76.6|76|76.63|76.03|76.45|75.85|75
1738216200000|2025-01-30 05:50:00|76.58|75.98|76.65|76.05|76.69|76.09|76.55|75.95|58
1738216500000|2025-01-30 05:55:00|76.64|76.04|76.73|76.13|76.8|76.2|76.63|76.03|61
1738216800000|2025-01-30 06:00:00|76.74|76.14|77.02|76.42|77.04|76.44|76.74|76.14|84
1738217100000|2025-01-30 06:05:00|77.01|76.41|77.22|76.62|77.24|76.64|77.01|76.41|76
1738217400000|2025-01-30 06:10:00|77.23|76.63|77.07|76.47|77.26|76.66|77.06|76.46|58
1738217700000|2025-01-30 06:15:00|77.09|76.49|76.95|76.35|77.19|76.59|76.92|76.32|71
1738218000000|2025-01-30 06:20:00|77|76.4|77.2|76.6|77.3|76.7|77|76.4|82
1738218300000|2025-01-30 06:25:00|77.18|76.58|77.08|76.48|77.25|76.65|77.08|76.48|53
1738218600000|2025-01-30 06:30:00|77.09|76.49|77.17|76.57|77.27|76.67|77.06|76.46|69
1738218900000|2025-01-30 06:35:00|77.16|76.56|77.17|76.57|77.26|76.66|77.09|76.49|69
1738219200000|2025-01-30 06:40:00|77.18|76.58|77.01|76.41|77.18|76.58|76.99|76.39|78
1738219500000|2025-01-30 06:45:00|77.03|76.43|77.09|76.49|77.18|76.58|77|76.4|58
1738219800000|2025-01-30 06:50:00|77.1|76.5|76.96|76.36|77.19|76.59|76.89|76.29|78
1738220100000|2025-01-30 06:55:00|76.95|76.35|76.98|76.38|76.98|76.38|76.86|76.26|62
1738220400000|2025-01-30 07:00:00|76.99|76.39|77.11|76.51|77.23|76.63|76.93|76.33|112
1738220700000|2025-01-30 07:05:00|77.1|76.5|77.06|76.46|77.19|76.59|77.05|76.45|52
1738221000000|2025-01-30 07:10:00|77.02|76.42|76.73|76.13|77.02|76.42|76.68|76.08|101
1738221300000|2025-01-30 07:15:00|76.74|76.14|76.73|76.13|76.77|76.17|76.66|76.06|64
1738221600000|2025-01-30 07:20:00|76.74|76.14|76.63|76.03|76.81|76.21|76.62|76.02|60
1738221900000|2025-01-30 07:25:00|76.62|76.02|76.52|75.92|76.65|76.05|76.45|75.85|76
1738222200000|2025-01-30 07:30:00|76.53|75.93|76.5|75.9|76.53|75.93|76.47|75.87|29
1738222500000|2025-01-30 07:35:00|76.51|75.91|76.42|75.82|76.57|75.97|76.36|75.76|82
1738222800000|2025-01-30 07:40:00|76.41|75.81|76.25|75.65|76.44|75.84|76.25|75.65|61
1738223100000|2025-01-30 07:45:00|76.26|75.66|76.35|75.75|76.42|75.82|76.24|75.64|51
1738223400000|2025-01-30 07:50:00|76.34|75.74|76.51|75.91|76.55|75.95|76.33|75.73|61
1738223700000|2025-01-30 07:55:00|76.52|75.92|76.74|76.14|76.74|76.14|76.5|75.9|55
1738224000000|2025-01-30 08:00:00|76.72|76.12|76.63|76.03|76.93|76.33|76.58|75.98|87
1738224300000|2025-01-30 08:05:00|76.62|76.02|76.44|75.84|76.64|76.04|76.44|75.84|104
1738224600000|2025-01-30 08:10:00|76.43|75.83|76.21|75.61|76.43|75.83|76.16|75.56|93
1738224900000|2025-01-30 08:15:00|76.22|75.62|76.32|75.72|76.32|75.72|76.11|75.51|88
1738225200000|2025-01-30 08:20:00|76.34|75.74|76.42|75.82|76.45|75.85|76.34|75.74|77
1738225500000|2025-01-30 08:25:00|76.44|75.84|76.45|75.85|76.45|75.85|76.28|75.68|73
1738225800000|2025-01-30 08:30:00|76.44|75.84|76.26|75.66|76.46|75.86|76.25|75.65|78
1738226100000|2025-01-30 08:35:00|76.22|75.62|76.3|75.7|76.3|75.7|76.11|75.51|90
1738226400000|2025-01-30 08:40:00|76.31|75.71|76.33|75.73|76.33|75.73|76.23|75.63|85
1738226700000|2025-01-30 08:45:00|76.29|75.69|76.61|76.01|76.63|76.03|76.23|75.63|81
1738227000000|2025-01-30 08:50:00|76.58|75.98|76.61|76.01|76.71|76.11|76.52|75.92|77
1738227300000|2025-01-30 08:55:00|76.6|76|76.54|75.94|76.65|76.05|76.51|75.91|61
1738227600000|2025-01-30 09:00:00|76.55|75.95|76.53|75.93|76.77|76.17|76.52|75.92|99
1738227900000|2025-01-30 09:05:00|76.54|75.94|76.55|75.95|76.6|76|76.43|75.83|77
1738228200000|2025-01-30 09:10:00|76.57|75.97|76.88|76.28|77|76.4|76.51|75.91|106
1738228500000|2025-01-30 09:15:00|76.87|76.27|76.93|76.33|76.99|76.39|76.85|76.25|115
1738228800000|2025-01-30 09:20:00|76.94|76.34|76.97|76.37|76.97|76.37|76.87|76.27|87
1738229100000|2025-01-30 09:25:00|76.91|76.31|76.95|76.35|76.99|76.39|76.87|76.27|73
1738229400000|2025-01-30 09:30:00|76.94|76.34|77.15|76.55|77.17|76.57|76.93|76.33|115
1738229700000|2025-01-30 09:35:00|77.14|76.54|77.23|76.63|77.3|76.7|77.12|76.52|99
1738230000000|2025-01-30 09:40:00|77.21|76.61|77.15|76.55|77.26|76.66|77.09|76.49|103
1738230300000|2025-01-30 09:45:00|77.16|76.56|77.09|76.49|77.2|76.6|77.06|76.46|77
1738230600000|2025-01-30 09:50:00|77.08|76.48|77.08|76.48|77.18|76.58|77.03|76.43|82
1738230900000|2025-01-30 09:55:00|77.07|76.47|77.03|76.43|77.23|76.63|77.03|76.43|92
1738231200000|2025-01-30 10:00:00|77.02|76.42|76.8|76.2|77.04|76.44|76.8|76.2|104
1738231500000|2025-01-30 10:05:00|76.79|76.19|76.73|76.13|76.83|76.23|76.67|76.07|79
1738231800000|2025-01-30 10:10:00|76.74|76.14|76.75|76.15|76.83|76.23|76.68|76.08|86
1738232100000|2025-01-30 10:15:00|76.76|76.16|76.69|76.09|76.83|76.23|76.65|76.05|85
1738232400000|2025-01-30 10:20:00|76.68|76.08|76.86|76.26|76.86|76.26|76.65|76.05|57
1738232700000|2025-01-30 10:25:00|76.84|76.24|76.74|76.14|76.85|76.25|76.73|76.13|83
1738233000000|2025-01-30 10:30:00|76.79|76.19|76.86|76.26|76.97|76.37|76.79|76.19|73
1738233300000|2025-01-30 10:35:00|76.87|76.27|76.85|76.25|76.97|76.37|76.8|76.2|64
1738233600000|2025-01-30 10:40:00|76.86|76.26|76.87|76.27|76.95|76.35|76.86|76.26|46
1738233900000|2025-01-30 10:45:00|76.9|76.3|77.06|76.46|77.18|76.58|76.9|76.3|80
1738234200000|2025-01-30 10:50:00|77.05|76.45|77.06|76.46|77.09|76.49|76.94|76.34|68
1738234500000|2025-01-30 10:55:00|77.08|76.48|77.21|76.61|77.21|76.61|77.04|76.44|64
1738234800000|2025-01-30 11:00:00|77.17|76.57|77.14|76.54|77.17|76.57|77.11|76.51|50
1738235100000|2025-01-30 11:05:00|77.13|76.53|76.94|76.34|77.13|76.53|76.93|76.33|58
1738235400000|2025-01-30 11:10:00|76.91|76.31|76.82|76.22|76.93|76.33|76.77|76.17|64
1738235700000|2025-01-30 11:15:00|76.83|76.23|76.94|76.34|76.95|76.35|76.82|76.22|76
1738236000000|2025-01-30 11:20:00|76.95|76.35|76.97|76.37|77.04|76.44|76.93|76.33|65
1738236300000|2025-01-30 11:25:00|76.98|76.38|76.97|76.37|77.02|76.42|76.89|76.29|70
1738236600000|2025-01-30 11:30:00|76.96|76.36|77.07|76.47|77.08|76.48|76.95|76.35|59
1738236900000|2025-01-30 11:35:00|77.09|76.49|76.97|76.37|77.12|76.52|76.95|76.35|81
1738237200000|2025-01-30 11:40:00|76.99|76.39|76.86|76.26|77.06|76.46|76.85|76.25|65
1738237500000|2025-01-30 11:45:00|76.88|76.28|76.85|76.25|76.95|76.35|76.7|76.1|65
1738237800000|2025-01-30 11:50:00|76.92|76.32|77.06|76.46|77.15|76.55|76.92|76.32|84
1738238100000|2025-01-30 11:55:00|77.07|76.47|76.97|76.37|77.13|76.53|76.95|76.35|52
1738238400000|2025-01-30 12:00:00|76.98|76.38|76.8|76.2|77.01|76.41|76.77|76.17|102
1738238700000|2025-01-30 12:05:00|76.79|76.19|76.68|76.08|76.84|76.24|76.64|76.04|64
1738239000000|2025-01-30 12:10:00|76.69|76.09|76.55|75.95|76.72|76.12|76.53|75.93|62
1738239300000|2025-01-30 12:15:00|76.54|75.94|76.55|75.95|76.64|76.04|76.52|75.92|69
1738239600000|2025-01-30 12:20:00|76.54|75.94|76.75|76.15|76.79|76.19|76.54|75.94|64
1738239900000|2025-01-30 12:25:00|76.74|76.14|76.66|76.06|76.74|76.14|76.57|75.97|60
1738240200000|2025-01-30 12:30:00|76.67|76.07|76.67|76.07|76.72|76.12|76.54|75.94|81
1738240500000|2025-01-30 12:35:00|76.71|76.11|76.66|76.06|76.81|76.21|76.58|75.98|75
1738240800000|2025-01-30 12:40:00|76.65|76.05|76.56|75.96|76.67|76.07|76.55|75.95|81
1738241100000|2025-01-30 12:45:00|76.57|75.97|76.75|76.15|76.75|76.15|76.49|75.89|72
1738241400000|2025-01-30 12:50:00|76.74|76.14|76.77|76.17|76.86|76.26|76.74|76.14|48
1738241700000|2025-01-30 12:55:00|76.78|76.18|76.8|76.2|76.88|76.28|76.77|76.17|44
1738242000000|2025-01-30 13:00:00|76.79|76.19|76.71|76.11|76.84|76.24|76.66|76.06|105
1738242300000|2025-01-30 13:05:00|76.72|76.12|76.75|76.15|76.75|76.15|76.65|76.05|88
1738242600000|2025-01-30 13:10:00|76.74|76.14|77.06|76.46|77.06|76.46|76.7|76.1|64
1738242900000|2025-01-30 13:15:00|77.1|76.5|77.49|76.89|77.58|76.98|77.1|76.5|122
1738243200000|2025-01-30 13:20:00|77.47|76.87|77.36|76.76|77.49|76.89|77.29|76.69|147
1738243500000|2025-01-30 13:25:00|77.37|76.77|77.67|77.07|77.67|77.07|77.35|76.75|78
1738243800000|2025-01-30 13:30:00|77.66|77.06|77.43|76.83|77.83|77.23|77.38|76.78|170
1738244100000|2025-01-30 13:35:00|77.44|76.84|77.17|76.57|77.53|76.93|77.16|76.56|180
1738244400000|2025-01-30 13:40:00|77.16|76.56|77.34|76.74|77.35|76.75|77.08|76.48|141
1738244700000|2025-01-30 13:45:00|77.32|76.72|77.27|76.67|77.34|76.74|77.14|76.54|104
1738245000000|2025-01-30 13:50:00|77.26|76.66|77.35|76.75|77.37|76.77|77.24|76.64|95
1738245300000|2025-01-30 13:55:00|77.36|76.76|77.59|76.99|77.61|77.01|77.33|76.73|121
1738245600000|2025-01-30 14:00:00|77.58|76.98|77.67|77.07|77.79|77.19|77.58|76.98|119
1738245900000|2025-01-30 14:05:00|77.66|77.06|77.96|77.36|77.96|77.36|77.49|76.89|143
1738246200000|2025-01-30 14:10:00|77.95|77.35|77.66|77.06|77.96|77.36|77.66|77.06|134
1738246500000|2025-01-30 14:15:00|77.65|77.05|77.34|76.74|77.69|77.09|77.32|76.72|158
1738246800000|2025-01-30 14:20:00|77.35|76.75|77.65|77.05|77.67|77.07|77.34|76.74|123
1738247100000|2025-01-30 14:25:00|77.66|77.06|77.62|77.02|77.67|77.07|77.55|76.95|80
1738247400000|2025-01-30 14:30:00|77.59|76.99|77.4|76.8|77.65|77.05|77.4|76.8|158
1738247700000|2025-01-30 14:35:00|77.41|76.81|77.39|76.79|77.52|76.92|77.32|76.72|155
1738248000000|2025-01-30 14:40:00|77.41|76.81|77.48|76.88|77.53|76.93|77.35|76.75|148
1738248300000|2025-01-30 14:45:00|77.47|76.87|77.7|77.1|77.7|77.1|77.28|76.68|133
1738248600000|2025-01-30 14:50:00|77.72|77.12|78.15|77.55|78.26|77.66|77.67|77.07|228
1738248900000|2025-01-30 14:55:00|78.14|77.54|78.13|77.53|78.37|77.77|77.89|77.29|181
1738249200000|2025-01-30 15:00:00|78.12|77.52|78.28|77.68|78.46|77.86|77.97|77.37|229
1738249500000|2025-01-30 15:05:00|78.27|77.67|78.42|77.82|78.47|77.87|78.12|77.52|255
1738249800000|2025-01-30 15:10:00|78.45|77.85|78.46|77.86|78.69|78.09|78.31|77.71|223
1738250100000|2025-01-30 15:15:00|78.44|77.84|78.25|77.65|78.48|77.88|78.18|77.58|258
1738250400000|2025-01-30 15:20:00|78.24|77.64|78.18|77.58|78.39|77.79|78.09|77.49|229
1738250700000|2025-01-30 15:25:00|78.19|77.59|77.9|77.3|78.27|77.67|77.82|77.22|229
1738251000000|2025-01-30 15:30:00|77.92|77.32|78.36|77.76|78.39|77.79|77.89|77.29|203
1738251300000|2025-01-30 15:35:00|78.38|77.78|78.45|77.85|78.52|77.92|78.32|77.72|179
1738251600000|2025-01-30 15:40:00|78.44|77.84|78.29|77.69|78.55|77.95|78.28|77.68|136
1738251900000|2025-01-30 15:45:00|78.28|77.68|78.4|77.8|78.69|78.09|78.28|77.68|164
1738252200000|2025-01-30 15:50:00|78.39|77.79|78.56|77.96|78.69|78.09|78.39|77.79|99
1738252500000|2025-01-30 15:55:00|78.57|77.97|78.25|77.65|78.58|77.98|78.19|77.59|116
1738252800000|2025-01-30 16:00:00|78.26|77.66|78.37|77.77|78.52|77.92|78.15|77.55|193
1738253100000|2025-01-30 16:05:00|78.36|77.76|78.3|77.7|78.54|77.94|78.27|77.67|171
1738253400000|2025-01-30 16:10:00|78.29|77.69|78.08|77.48|78.38|77.78|78.08|77.48|173
1738253700000|2025-01-30 16:15:00|78.09|77.49|78.22|77.62|78.25|77.65|77.94|77.34|177
1738254000000|2025-01-30 16:20:00|78.24|77.64|78.46|77.86|78.48|77.88|78.23|77.63|99
1738254300000|2025-01-30 16:25:00|78.45|77.85|78.49|77.89|78.59|77.99|78.37|77.77|99
1738254600000|2025-01-30 16:30:00|78.48|77.88|78.22|77.62|78.55|77.95|78.19|77.59|88
1738254900000|2025-01-30 16:35:00|78.32|77.72|78.27|77.67|78.35|77.75|78.14|77.54|116
1738255200000|2025-01-30 16:40:00|78.26|77.66|78.28|77.68|78.32|77.72|78.17|77.57|106
1738255500000|2025-01-30 16:45:00|78.27|77.67|78.34|77.74|78.35|77.75|78.17|77.57|114
1738255800000|2025-01-30 16:50:00|78.31|77.71|78.37|77.77|78.45|77.85|78.27|77.67|111
1738256100000|2025-01-30 16:55:00|78.35|77.75|78.37|77.77|78.43|77.83|78.28|77.68|72
1738256400000|2025-01-30 17:00:00|78.38|77.78|78.15|77.55|78.38|77.78|78.04|77.44|94
1738256700000|2025-01-30 17:05:00|78.16|77.56|78.05|77.45|78.25|77.65|78.03|77.43|94
1738257000000|2025-01-30 17:10:00|78.06|77.46|77.99|77.39|78.08|77.48|77.88|77.28|90
1738257300000|2025-01-30 17:15:00|77.97|77.37|78.23|77.63|78.23|77.63|77.95|77.35|116
1738257600000|2025-01-30 17:20:00|78.22|77.62|78.2|77.6|78.39|77.79|78.11|77.51|99
1738257900000|2025-01-30 17:25:00|78.25|77.65|78.05|77.45|78.25|77.65|77.94|77.34|103
1738258200000|2025-01-30 17:30:00|78.07|77.47|78.1|77.5|78.13|77.53|77.97|77.37|108
1738258500000|2025-01-30 17:35:00|78.09|77.49|77.82|77.22|78.12|77.52|77.78|77.18|111
1738258800000|2025-01-30 17:40:00|77.83|77.23|77.86|77.26|77.94|77.34|77.76|77.16|77
1738259100000|2025-01-30 17:45:00|77.85|77.25|78.02|77.42|78.02|77.42|77.85|77.25|96
1738259400000|2025-01-30 17:50:00|78|77.4|77.97|77.37|78.01|77.41|77.87|77.27|101
1738259700000|2025-01-30 17:55:00|77.96|77.36|78.08|77.48|78.14|77.54|77.95|77.35|57
1738260000000|2025-01-30 18:00:00|78.09|77.49|77.97|77.37|78.13|77.53|77.94|77.34|94
1738260300000|2025-01-30 18:05:00|77.98|77.38|78.05|77.45|78.08|77.48|77.95|77.35|81
1738260600000|2025-01-30 18:10:00|78.01|77.41|77.95|77.35|78.05|77.45|77.93|77.33|84
1738260900000|2025-01-30 18:15:00|77.94|77.34|77.85|77.25|78|77.4|77.82|77.22|105
1738261200000|2025-01-30 18:20:00|77.84|77.24|77.84|77.24|77.95|77.35|77.82|77.22|67
1738261500000|2025-01-30 18:25:00|77.83|77.23|77.39|76.79|77.83|77.23|77.21|76.61|151
1738261800000|2025-01-30 18:30:00|77.4|76.8|77.6|77|77.65|77.05|77.33|76.73|126
1738262100000|2025-01-30 18:35:00|77.58|76.98|77.82|77.22|77.84|77.24|77.49|76.89|122
1738262400000|2025-01-30 18:40:00|77.83|77.23|77.87|77.27|78.01|77.41|77.83|77.23|91
1738262700000|2025-01-30 18:45:00|77.86|77.26|77.86|77.26|77.94|77.34|77.77|77.17|106
1738263000000|2025-01-30 18:50:00|77.87|77.27|77.81|77.21|77.91|77.31|77.74|77.14|90
1738263300000|2025-01-30 18:55:00|77.8|77.2|77.84|77.24|77.89|77.29|77.77|77.17|49
1738263600000|2025-01-30 19:00:00|77.86|77.26|77.66|77.06|77.92|77.32|77.62|77.02|95
1738263900000|2025-01-30 19:05:00|77.68|77.08|77.72|77.12|77.72|77.12|77.56|76.96|63
1738264200000|2025-01-30 19:10:00|77.73|77.13|77.73|77.13|77.83|77.23|77.7|77.1|75
1738264500000|2025-01-30 19:15:00|77.72|77.12|77.53|76.93|77.76|77.16|77.52|76.92|79
1738264800000|2025-01-30 19:20:00|77.55|76.95|77.55|76.95|77.61|77.01|77.44|76.84|80
1738265100000|2025-01-30 19:25:00|77.54|76.94|77.66|77.06|77.7|77.1|77.42|76.82|105
1738265400000|2025-01-30 19:30:00|77.64|77.04|77.62|77.02|77.7|77.1|77.54|76.94|110
1738265700000|2025-01-30 19:35:00|77.61|77.01|77.51|76.91|77.64|77.04|77.43|76.83|92
1738266000000|2025-01-30 19:40:00|77.5|76.9|77.63|77.03|77.63|77.03|77.45|76.85|77
1738266300000|2025-01-30 19:45:00|77.64|77.04|77.82|77.22|77.82|77.22|77.57|76.97|44
1738266600000|2025-01-30 19:50:00|77.77|77.17|77.91|77.31|77.93|77.33|77.75|77.15|68
1738266900000|2025-01-30 19:55:00|77.92|77.32|78.06|77.46|78.06|77.46|77.92|77.32|51
1738267200000|2025-01-30 20:00:00|78.05|77.45|77.86|77.26|78.15|77.55|77.84|77.24|92
1738267500000|2025-01-30 20:05:00|77.85|77.25|77.83|77.23|77.85|77.25|77.75|77.15|82
1738267800000|2025-01-30 20:10:00|77.84|77.24|77.92|77.32|77.92|77.32|77.76|77.16|55
1738268100000|2025-01-30 20:15:00|77.87|77.27|78.13|77.53|78.14|77.54|77.85|77.25|68
1738268400000|2025-01-30 20:20:00|78.14|77.54|77.97|77.37|78.15|77.55|77.95|77.35|58
1738268700000|2025-01-30 20:25:00|77.96|77.36|78.04|77.44|78.07|77.47|77.96|77.36|36
1738269000000|2025-01-30 20:30:00|77.98|77.38|77.83|77.23|78.05|77.45|77.76|77.16|99
1738269300000|2025-01-30 20:35:00|77.82|77.22|77.52|76.92|77.91|77.31|77.52|76.92|193
1738269600000|2025-01-30 20:40:00|77.51|76.91|77.27|76.67|77.61|77.01|77.23|76.63|210
1738269900000|2025-01-30 20:45:00|77.26|76.66|77.73|77.13|77.76|77.16|77.25|76.65|157
1738270200000|2025-01-30 20:50:00|77.74|77.14|77.63|77.03|77.78|77.18|77.53|76.93|141
1738270500000|2025-01-30 20:55:00|77.64|77.04|77.47|76.87|77.75|77.15|77.42|76.82|129
1738270800000|2025-01-30 21:00:00|77.48|76.88|77.55|76.95|77.67|77.07|77.47|76.87|127
1738271100000|2025-01-30 21:05:00|77.57|76.97|77.64|77.04|77.67|77.07|77.52|76.92|111
1738271400000|2025-01-30 21:10:00|77.63|77.03|77.63|77.03|77.66|77.06|77.48|76.88|95
1738271700000|2025-01-30 21:15:00|77.64|77.04|77.86|77.26|77.86|77.26|77.64|77.04|61
1738272000000|2025-01-30 21:20:00|77.85|77.25|77.83|77.23|77.86|77.26|77.77|77.17|53
1738272300000|2025-01-30 21:25:00|77.84|77.24|77.78|77.18|77.87|77.27|77.77|77.17|57
1738272600000|2025-01-30 21:30:00|77.74|77.14|77.75|77.15|77.86|77.26|77.67|77.07|131
1738272900000|2025-01-30 21:35:00|77.76|77.16|77.8|77.2|77.85|77.25|77.75|77.15|70
1738273200000|2025-01-30 21:40:00|77.81|77.21|77.74|77.14|77.83|77.23|77.74|77.14|40
1738273500000|2025-01-30 21:45:00|77.73|77.13|77.54|76.94|77.74|77.14|77.51|76.91|80
1738273800000|2025-01-30 21:50:00|77.53|76.93|77.73|77.13|77.73|77.13|77.51|76.91|62
1738274100000|2025-01-30 21:55:00|77.74|77.14|77.76|77.16|77.8|77.2|77.72|77.12|62
1738274400000|2025-01-30 22:00:00|77.77|77.17|77.57|76.97|77.83|77.23|77.56|76.96|97
1738274700000|2025-01-30 22:05:00|77.56|76.96|77.64|77.04|77.68|77.08|77.54|76.94|58
1738275000000|2025-01-30 22:10:00|77.63|77.03|77.74|77.14|77.74|77.14|77.63|77.03|48
1738275300000|2025-01-30 22:15:00|77.75|77.15|77.82|77.22|77.84|77.24|77.75|77.15|41
1738275600000|2025-01-30 22:20:00|77.81|77.21|77.83|77.23|77.83|77.23|77.73|77.13|109
1738275900000|2025-01-30 22:25:00|77.82|77.22|77.73|77.13|77.83|77.23|77.71|77.11|24
1738276200000|2025-01-30 22:30:00|77.78|77.18|77.82|77.22|77.83|77.23|77.78|77.18|27
1738276500000|2025-01-30 22:35:00|77.83|77.23|78.07|77.47|78.08|77.48|77.83|77.23|55
1738276800000|2025-01-30 22:40:00|78.06|77.46|78.04|77.44|78.07|77.47|77.91|77.31|71
1738277100000|2025-01-30 22:45:00|78.03|77.43|77.99|77.39|78.07|77.47|77.99|77.39|16
1738277400000|2025-01-30 22:50:00|77.95|77.35|77.72|77.12|77.95|77.35|77.71|77.11|82
1738277700000|2025-01-30 22:55:00|77.71|77.11|77.58|76.98|77.79|77.19|77.5|76.9|76
1738278000000|2025-01-30 23:00:00|77.59|76.99|77.51|76.91|77.59|76.99|77.4|76.8|96
1738278300000|2025-01-30 23:05:00|77.5|76.9|77.6|77|77.79|77.19|77.48|76.88|68
1738278600000|2025-01-30 23:10:00|77.62|77.02|77.59|76.99|77.7|77.1|77.51|76.91|66
1738278900000|2025-01-30 23:15:00|77.57|76.97|77.79|77.19|77.8|77.2|77.57|76.97|53
1738279200000|2025-01-30 23:20:00|77.78|77.18|77.7|77.1|77.79|77.19|77.7|77.1|58
1738279500000|2025-01-30 23:25:00|77.71|77.11|77.59|76.99|77.73|77.13|77.59|76.99|53
1738279800000|2025-01-30 23:30:00|77.56|76.96|77.31|76.71|77.56|76.96|77.3|76.7|76
1738280100000|2025-01-30 23:35:00|77.3|76.7|77.28|76.68|77.31|76.71|77.21|76.61|39
1738280400000|2025-01-30 23:40:00|77.29|76.69|77.21|76.61|77.32|76.72|77.18|76.58|35
1738280700000|2025-01-30 23:45:00|77.2|76.6|77.11|76.51|77.22|76.62|77.11|76.51|73
1738281000000|2025-01-30 23:50:00|77.12|76.52|77|76.4|77.19|76.59|76.99|76.39|90
1738281300000|2025-01-30 23:55:00|77.01|76.41|77|76.4|77.02|76.42|76.98|76.38|58
1738281600000|2025-01-31 00:00:00|76.99|76.39|77.39|76.79|77.4|76.8|76.99|76.39|103
1738281900000|2025-01-31 00:05:00|77.37|76.77|76.93|76.33|77.42|76.82|76.93|76.33|134
1738282200000|2025-01-31 00:10:00|76.92|76.32|76.56|75.96|76.97|76.37|76.55|75.95|104
1738282500000|2025-01-31 00:15:00|76.6|76|76.72|76.12|76.76|76.16|76.48|75.88|161
1738282800000|2025-01-31 00:20:00|76.71|76.11|76.95|76.35|76.95|76.35|76.56|75.96|179
1738283100000|2025-01-31 00:25:00|76.96|76.36|77.08|76.48|77.15|76.55|76.95|76.35|124
1738283400000|2025-01-31 00:30:00|77.07|76.47|76.95|76.35|77.15|76.55|76.88|76.28|122
1738283700000|2025-01-31 00:35:00|76.96|76.36|77.07|76.47|77.18|76.58|76.89|76.29|129
1738284000000|2025-01-31 00:40:00|77.08|76.48|77.05|76.45|77.16|76.56|77.01|76.41|49
1738284300000|2025-01-31 00:45:00|77.07|76.47|77.3|76.7|77.3|76.7|77.05|76.45|106
1738284600000|2025-01-31 00:50:00|77.31|76.71|77.29|76.69|77.38|76.78|77.25|76.65|126
1738284900000|2025-01-31 00:55:00|77.3|76.7|77.07|76.47|77.3|76.7|76.94|76.34|88
1738285200000|2025-01-31 01:00:00|77.02|76.42|77.15|76.55|77.18|76.58|76.88|76.28|100
1738285500000|2025-01-31 01:05:00|77.16|76.56|77.02|76.42|77.16|76.56|76.97|76.37|97
1738285800000|2025-01-31 01:10:00|77.01|76.41|77.05|76.45|77.08|76.48|76.88|76.28|70
1738286100000|2025-01-31 01:15:00|77|76.4|76.8|76.2|77.07|76.47|76.78|76.18|72
1738286400000|2025-01-31 01:20:00|76.81|76.21|76.75|76.15|76.81|76.21|76.68|76.08|98
1738286700000|2025-01-31 01:25:00|76.7|76.1|76.69|76.09|76.76|76.16|76.63|76.03|78
1738287000000|2025-01-31 01:30:00|76.72|76.12|76.99|76.39|77.02|76.42|76.72|76.12|119
1738287300000|2025-01-31 01:35:00|77|76.4|76.98|76.38|77|76.4|76.85|76.25|103
1738287600000|2025-01-31 01:40:00|76.96|76.36|76.96|76.36|77.01|76.41|76.88|76.28|56
1738287900000|2025-01-31 01:45:00|76.98|76.38|76.97|76.37|77|76.4|76.78|76.18|65
1738288200000|2025-01-31 01:50:00|76.95|76.35|76.78|76.18|76.95|76.35|76.69|76.09|116
1738288500000|2025-01-31 01:55:00|76.77|76.17|76.87|76.27|76.9|76.3|76.73|76.13|83
1738288800000|2025-01-31 02:00:00|76.88|76.28|76.8|76.2|76.89|76.29|76.69|76.09|108
1738289100000|2025-01-31 02:05:00|76.77|76.17|77.02|76.42|77.04|76.44|76.68|76.08|95
1738289400000|2025-01-31 02:10:00|77.01|76.41|76.92|76.32|77.06|76.46|76.88|76.28|61
1738289700000|2025-01-31 02:15:00|76.91|76.31|76.61|76.01|76.91|76.31|76.6|76|61
1738290000000|2025-01-31 02:20:00|76.62|76.02|76.55|75.95|76.66|76.06|76.54|75.94|91
1738290300000|2025-01-31 02:25:00|76.58|75.98|76.4|75.8|76.59|75.99|76.36|75.76|121
1738290600000|2025-01-31 02:30:00|76.39|75.79|76.29|75.69|76.44|75.84|76.2|75.6|71
1738290900000|2025-01-31 02:35:00|76.3|75.7|76.3|75.7|76.47|75.87|76.27|75.67|139
1738291200000|2025-01-31 02:40:00|76.31|75.71|76.34|75.74|76.4|75.8|76.3|75.7|90
1738291500000|2025-01-31 02:45:00|76.32|75.72|76.25|75.65|76.39|75.79|76.18|75.58|93
1738291800000|2025-01-31 02:50:00|76.26|75.66|76.3|75.7|76.37|75.77|76.2|75.6|72
1738292100000|2025-01-31 02:55:00|76.31|75.71|76.26|75.66|76.37|75.77|76.2|75.6|68
1738292400000|2025-01-31 03:00:00|76.25|75.65|76.18|75.58|76.28|75.68|76.13|75.53|86
1738292700000|2025-01-31 03:05:00|76.17|75.57|75.98|75.38|76.18|75.58|75.95|75.35|76
1738293000000|2025-01-31 03:10:00|75.97|75.37|75.99|75.39|76.16|75.56|75.97|75.37|126
1738293300000|2025-01-31 03:15:00|76.01|75.41|75.8|75.2|76.03|75.43|75.78|75.18|66
1738293600000|2025-01-31 03:20:00|75.82|75.22|75.88|75.28|75.89|75.29|75.73|75.13|67
1738293900000|2025-01-31 03:25:00|75.89|75.29|75.72|75.12|75.9|75.3|75.71|75.11|41
1738294200000|2025-01-31 03:30:00|75.74|75.14|75.61|75.01|75.81|75.21|75.6|75|97
1738294500000|2025-01-31 03:35:00|75.62|75.02|75.84|75.24|75.84|75.24|75.57|74.97|66
1738294800000|2025-01-31 03:40:00|75.83|75.23|75.88|75.28|75.9|75.3|75.8|75.2|78
1738295100000|2025-01-31 03:45:00|75.9|75.3|76.16|75.56|76.18|75.58|75.89|75.29|80
1738295400000|2025-01-31 03:50:00|76.15|75.55|76.12|75.52|76.19|75.59|76.08|75.48|67
1738295700000|2025-01-31 03:55:00|76.13|75.53|76.2|75.6|76.21|75.61|76.08|75.48|44
1738296000000|2025-01-31 04:00:00|76.19|75.59|75.89|75.29|76.2|75.6|75.88|75.28|73
1738296300000|2025-01-31 04:05:00|75.87|75.27|75.96|75.36|75.97|75.37|75.8|75.2|82
1738296600000|2025-01-31 04:10:00|75.98|75.38|75.87|75.27|75.98|75.38|75.86|75.26|34
1738296900000|2025-01-31 04:15:00|75.86|75.26|75.79|75.19|75.86|75.26|75.64|75.04|96
1738297200000|2025-01-31 04:20:00|75.78|75.18|75.89|75.29|75.94|75.34|75.76|75.16|33
1738297500000|2025-01-31 04:25:00|75.9|75.3|75.99|75.39|76.05|75.45|75.89|75.29|47
1738297800000|2025-01-31 04:30:00|76|75.4|75.94|75.34|76.06|75.46|75.89|75.29|57
1738298100000|2025-01-31 04:35:00|75.93|75.33|75.79|75.19|75.93|75.33|75.78|75.18|54
1738298400000|2025-01-31 04:40:00|75.78|75.18|75.67|75.07|75.86|75.26|75.66|75.06|56
1738298700000|2025-01-31 04:45:00|75.66|75.06|75.69|75.09|75.69|75.09|75.62|75.02|40
1738299000000|2025-01-31 04:50:00|75.7|75.1|75.56|74.96|75.7|75.1|75.52|74.92|69
1738299300000|2025-01-31 04:55:00|75.55|74.95|75.57|74.97|75.59|74.99|75.51|74.91|55
1738299600000|2025-01-31 05:00:00|75.56|74.96|75.76|75.16|75.76|75.16|75.56|74.96|98
1738299900000|2025-01-31 05:05:00|75.74|75.14|75.94|75.34|75.95|75.35|75.74|75.14|46
1738300200000|2025-01-31 05:10:00|75.96|75.36|76.16|75.56|76.2|75.6|75.96|75.36|44
1738300500000|2025-01-31 05:15:00|76.17|75.57|76.28|75.68|76.29|75.69|76.17|75.57|45
1738300800000|2025-01-31 05:20:00|76.31|75.71|76.19|75.59|76.32|75.72|76.15|75.55|48
1738301100000|2025-01-31 05:25:00|76.2|75.6|76.19|75.59|76.25|75.65|76.15|75.55|35
1738301400000|2025-01-31 05:30:00|76.18|75.58|76.06|75.46|76.2|75.6|75.96|75.36|77
1738301700000|2025-01-31 05:35:00|76.04|75.44|75.96|75.36|76.09|75.49|75.96|75.36|50
1738302000000|2025-01-31 05:40:00|75.97|75.37|76.1|75.5|76.1|75.5|75.96|75.36|64
1738302300000|2025-01-31 05:45:00|76.09|75.49|75.97|75.37|76.09|75.49|75.97|75.37|39
1738302600000|2025-01-31 05:50:00|75.98|75.38|76.28|75.68|76.3|75.7|75.98|75.38|83
1738302900000|2025-01-31 05:55:00|76.29|75.69|76.27|75.67|76.29|75.69|76.2|75.6|41
1738303200000|2025-01-31 06:00:00|76.26|75.66|76.2|75.6|76.26|75.66|76.09|75.49|87
1738303500000|2025-01-31 06:05:00|76.21|75.61|76.37|75.77|76.38|75.78|76.18|75.58|61
1738303800000|2025-01-31 06:10:00|76.38|75.78|76.22|75.62|76.38|75.78|76.13|75.53|70
1738304100000|2025-01-31 06:15:00|76.24|75.64|76.26|75.66|76.38|75.78|76.23|75.63|57
1738304400000|2025-01-31 06:20:00|76.24|75.64|76.2|75.6|76.3|75.7|76.18|75.58|62
1738304700000|2025-01-31 06:25:00|76.19|75.59|76.28|75.68|76.29|75.69|76.18|75.58|47
1738305000000|2025-01-31 06:30:00|76.34|75.74|76.48|75.88|76.58|75.98|76.34|75.74|71
1738305300000|2025-01-31 06:35:00|76.49|75.89|76.4|75.8|76.49|75.89|76.3|75.7|73
1738305600000|2025-01-31 06:40:00|76.41|75.81|76.6|76|76.61|76.01|76.41|75.81|50
1738305900000|2025-01-31 06:45:00|76.59|75.99|76.7|76.1|76.77|76.17|76.54|75.94|81
1738306200000|2025-01-31 06:50:00|76.72|76.12|76.71|76.11|76.76|76.16|76.68|76.08|69
1738306500000|2025-01-31 06:55:00|76.72|76.12|76.9|76.3|76.91|76.31|76.71|76.11|44
1738306800000|2025-01-31 07:00:00|76.89|76.29|76.8|76.2|76.96|76.36|76.69|76.09|60
1738307100000|2025-01-31 07:05:00|76.81|76.21|77.07|76.47|77.07|76.47|76.79|76.19|53
1738307400000|2025-01-31 07:10:00|77.08|76.48|77.16|76.56|77.36|76.76|77.08|76.48|69
1738307700000|2025-01-31 07:15:00|77.17|76.57|77.37|76.77|77.43|76.83|77.17|76.57|73
1738308000000|2025-01-31 07:20:00|77.36|76.76|77.58|76.98|77.61|77.01|77.34|76.74|79
1738308300000|2025-01-31 07:25:00|77.57|76.97|77.42|76.82|77.58|76.98|77.42|76.82|50
1738308600000|2025-01-31 07:30:00|77.41|76.81|77.12|76.52|77.41|76.81|77.09|76.49|53
1738308900000|2025-01-31 07:35:00|77.11|76.51|77.03|76.43|77.14|76.54|77.01|76.41|77
1738309200000|2025-01-31 07:40:00|77.02|76.42|76.83|76.23|77.05|76.45|76.7|76.1|50
1738309500000|2025-01-31 07:45:00|76.81|76.21|76.67|76.07|76.89|76.29|76.64|76.04|75
1738309800000|2025-01-31 07:50:00|76.68|76.08|76.56|75.96|76.69|76.09|76.53|75.93|77
1738310100000|2025-01-31 07:55:00|76.55|75.95|76.69|76.09|76.81|76.21|76.53|75.93|71
1738310400000|2025-01-31 08:00:00|76.67|76.07|76.64|76.04|76.82|76.22|76.62|76.02|98
1738310700000|2025-01-31 08:05:00|76.63|76.03|76.6|76|76.68|76.08|76.58|75.98|71
1738311000000|2025-01-31 08:10:00|76.59|75.99|76.51|75.91|76.65|76.05|76.51|75.91|66
1738311300000|2025-01-31 08:15:00|76.49|75.89|76.62|76.02|76.63|76.03|76.42|75.82|85
1738311600000|2025-01-31 08:20:00|76.61|76.01|76.44|75.84|76.69|76.09|76.43|75.83|110
1738311900000|2025-01-31 08:25:00|76.42|75.82|76.32|75.72|76.44|75.84|76.23|75.63|81
1738312200000|2025-01-31 08:30:00|76.31|75.71|76.36|75.76|76.39|75.79|76.19|75.59|105
1738312500000|2025-01-31 08:35:00|76.35|75.75|76.3|75.7|76.36|75.76|76.19|75.59|96
1738312800000|2025-01-31 08:40:00|76.29|75.69|76.36|75.76|76.36|75.76|76.24|75.64|25
1738313100000|2025-01-31 08:45:00|76.35|75.75|76.19|75.59|76.37|75.77|76.18|75.58|66
1738313400000|2025-01-31 08:50:00|76.2|75.6|76.2|75.6|76.21|75.61|76.05|75.45|64
1738313700000|2025-01-31 08:55:00|76.19|75.59|76.13|75.53|76.28|75.68|76.13|75.53|69
1738314000000|2025-01-31 09:00:00|76.12|75.52|76.31|75.71|76.32|75.72|76.03|75.43|80
1738314300000|2025-01-31 09:05:00|76.34|75.74|76.4|75.8|76.47|75.87|76.34|75.74|86
1738314600000|2025-01-31 09:10:00|76.37|75.77|76.24|75.64|76.4|75.8|76.23|75.63|73
1738314900000|2025-01-31 09:15:00|76.22|75.62|76.29|75.69|76.33|75.73|76.16|75.56|69
1738315200000|2025-01-31 09:20:00|76.3|75.7|76.44|75.84|76.46|75.86|76.26|75.66|67
1738315500000|2025-01-31 09:25:00|76.47|75.87|76.54|75.94|76.64|76.04|76.46|75.86|105
1738315800000|2025-01-31 09:30:00|76.49|75.89|76.91|76.31|76.97|76.37|76.48|75.88|156
1738316100000|2025-01-31 09:35:00|76.93|76.33|76.88|76.28|76.94|76.34|76.84|76.24|53
1738316400000|2025-01-31 09:40:00|76.87|76.27|76.88|76.28|77.05|76.45|76.86|76.26|79
1738316700000|2025-01-31 09:45:00|76.89|76.29|76.95|76.35|76.96|76.36|76.86|76.26|39
1738317000000|2025-01-31 09:50:00|76.96|76.36|76.98|76.38|76.99|76.39|76.87|76.27|57
1738317300000|2025-01-31 09:55:00|77.04|76.44|77.05|76.45|77.06|76.46|76.93|76.33|60
1738317600000|2025-01-31 10:00:00|77.06|76.46|76.79|76.19|77.07|76.47|76.67|76.07|93
1738317900000|2025-01-31 10:05:00|76.8|76.2|76.76|76.16|76.87|76.27|76.67|76.07|86
1738318200000|2025-01-31 10:10:00|76.79|76.19|76.78|76.18|76.79|76.19|76.66|76.06|43
1738318500000|2025-01-31 10:15:00|76.79|76.19|76.75|76.15|76.98|76.38|76.74|76.14|77
1738318800000|2025-01-31 10:20:00|76.74|76.14|76.84|76.24|76.84|76.24|76.64|76.04|63
1738319100000|2025-01-31 10:25:00|76.83|76.23|76.95|76.35|76.95|76.35|76.79|76.19|45
1738319400000|2025-01-31 10:30:00|76.96|76.36|76.95|76.35|77.08|76.48|76.87|76.27|127
1738319700000|2025-01-31 10:35:00|76.96|76.36|77.17|76.57|77.22|76.62|76.95|76.35|71
1738320000000|2025-01-31 10:40:00|77.18|76.58|77.55|76.95|77.56|76.96|77.17|76.57|122
1738320300000|2025-01-31 10:45:00|77.57|76.97|77.94|77.34|77.99|77.39|77.47|76.87|164
1738320600000|2025-01-31 10:50:00|77.93|77.33|78.03|77.43|78.13|77.53|77.89|77.29|91
1738320900000|2025-01-31 10:55:00|78|77.4|77.8|77.2|78.02|77.42|77.79|77.19|72
1738321200000|2025-01-31 11:00:00|77.79|77.19|77.83|77.23|77.92|77.32|77.79|77.19|89
1738321500000|2025-01-31 11:05:00|77.82|77.22|78.42|77.82|78.42|77.82|77.79|77.19|171
1738321800000|2025-01-31 11:10:00|78.43|77.83|78.49|77.89|78.59|77.99|78.28|77.68|197
1738322100000|2025-01-31 11:15:00|78.52|77.92|78.97|78.37|78.97|78.37|78.5|77.9|185
1738322400000|2025-01-31 11:20:00|78.96|78.36|79.05|78.45|79.13|78.53|78.79|78.19|115
1738322700000|2025-01-31 11:25:00|79.01|78.41|78.98|78.38|79.23|78.63|78.85|78.25|139
1738323000000|2025-01-31 11:30:00|79.01|78.41|78.92|78.32|79.01|78.41|78.72|78.12|140
1738323300000|2025-01-31 11:35:00|78.91|78.31|78.86|78.26|79.03|78.43|78.77|78.17|158
1738323600000|2025-01-31 11:40:00|78.83|78.23|78.82|78.22|78.98|78.38|78.79|78.19|102
1738323900000|2025-01-31 11:45:00|78.81|78.21|78.73|78.13|78.89|78.29|78.68|78.08|151
1738324200000|2025-01-31 11:50:00|78.72|78.12|78.65|78.05|78.81|78.21|78.6|78|106
1738324500000|2025-01-31 11:55:00|78.62|78.02|78.94|78.34|79.06|78.46|78.61|78.01|136
1738324800000|2025-01-31 12:00:00|78.93|78.33|78.71|78.11|79.03|78.43|78.64|78.04|207
1738325100000|2025-01-31 12:05:00|78.72|78.12|78.83|78.23|78.85|78.25|78.71|78.11|163
1738325400000|2025-01-31 12:10:00|78.84|78.24|78.74|78.14|78.96|78.36|78.71|78.11|108
1738325700000|2025-01-31 12:15:00|78.76|78.16|78.77|78.17|78.87|78.27|78.62|78.02|121
1738326000000|2025-01-31 12:20:00|78.79|78.19|79|78.4|79.01|78.41|78.77|78.17|77
1738326300000|2025-01-31 12:25:00|78.95|78.35|78.86|78.26|79.01|78.41|78.82|78.22|66
1738326600000|2025-01-31 12:30:00|78.85|78.25|78.91|78.31|78.91|78.31|78.61|78.01|75
1738326900000|2025-01-31 12:35:00|78.93|78.33|78.95|78.35|78.96|78.36|78.87|78.27|66
1738327200000|2025-01-31 12:40:00|78.94|78.34|78.95|78.35|79.05|78.45|78.94|78.34|98
1738327500000|2025-01-31 12:45:00|78.94|78.34|78.97|78.37|79.05|78.45|78.9|78.3|73
1738327800000|2025-01-31 12:50:00|78.96|78.36|78.98|78.38|79.09|78.49|78.91|78.31|47
1738328100000|2025-01-31 12:55:00|78.99|78.39|78.89|78.29|78.99|78.39|78.89|78.29|40
1738328400000|2025-01-31 13:00:00|78.9|78.3|79.21|78.61|79.21|78.61|78.9|78.3|70
1738328700000|2025-01-31 13:05:00|79.3|78.7|79.45|78.85|79.45|78.85|79.3|78.7|59
1738329000000|2025-01-31 13:10:00|79.44|78.84|79.57|78.97|79.73|79.13|79.43|78.83|80
1738329300000|2025-01-31 13:15:00|79.56|78.96|79.47|78.87|79.68|79.08|79.43|78.83|96
1738329600000|2025-01-31 13:20:00|79.48|78.88|79.55|78.95|79.57|78.97|79.45|78.85|41
1738329900000|2025-01-31 13:25:00|79.56|78.96|79.46|78.86|79.56|78.96|79.37|78.77|82
1738330200000|2025-01-31 13:30:00|79.45|78.85|79.24|78.64|79.64|79.04|79.08|78.48|173
1738330500000|2025-01-31 13:35:00|79.23|78.63|79.25|78.65|79.26|78.66|78.98|78.38|155
1738330800000|2025-01-31 13:40:00|79.26|78.66|79.06|78.46|79.26|78.66|79.01|78.41|98
1738331100000|2025-01-31 13:45:00|79.07|78.47|79.18|78.58|79.22|78.62|78.93|78.33|141
1738331400000|2025-01-31 13:50:00|79.2|78.6|79.16|78.56|79.27|78.67|79.15|78.55|69
1738331700000|2025-01-31 13:55:00|79.17|78.57|79.17|78.57|79.22|78.62|79.07|78.47|83
1738332000000|2025-01-31 14:00:00|79.16|78.56|79.14|78.54|79.3|78.7|79.07|78.47|146
1738332300000|2025-01-31 14:05:00|79.13|78.53|79.16|78.56|79.17|78.57|78.97|78.37|98
1738332600000|2025-01-31 14:10:00|79.14|78.54|80.03|79.43|80.09|79.49|79.14|78.54|140
1738332900000|2025-01-31 14:15:00|80.02|79.42|80.16|79.56|80.26|79.66|79.99|79.39|109
1738333200000|2025-01-31 14:20:00|80.15|79.55|79.86|79.26|80.27|79.67|79.83|79.23|138
1738333500000|2025-01-31 14:25:00|79.83|79.23|79.98|79.38|79.99|79.39|79.74|79.14|152
1738333800000|2025-01-31 14:30:00|79.97|79.37|79.78|79.18|80.38|79.78|79.75|79.15|218
1738334100000|2025-01-31 14:35:00|79.8|79.2|80.07|79.47|80.18|79.58|79.6|79|255
1738334400000|2025-01-31 14:40:00|80.11|79.51|80.77|80.17|80.77|80.17|79.98|79.38|188
1738334700000|2025-01-31 14:45:00|80.76|80.16|81.18|80.58|81.27|80.67|80.65|80.05|244
1738335000000|2025-01-31 14:50:00|81.21|80.61|81.26|80.66|81.39|80.79|80.91|80.31|231
1738335300000|2025-01-31 14:55:00|81.35|80.75|81.25|80.65|81.75|81.15|80.96|80.36|218
1738335600000|2025-01-31 15:00:00|81.26|80.66|81.4|80.8|81.67|81.07|81.1|80.5|285
1738335900000|2025-01-31 15:05:00|81.39|80.79|80.93|80.33|81.53|80.93|80.88|80.28|247
1738336200000|2025-01-31 15:10:00|80.9|80.3|80.94|80.34|81.29|80.69|80.85|80.25|182
1738336500000|2025-01-31 15:15:00|80.95|80.35|80.96|80.36|81.41|80.81|80.84|80.24|240
1738336800000|2025-01-31 15:20:00|80.94|80.34|81.12|80.52|81.28|80.68|80.84|80.24|244
1738337100000|2025-01-31 15:25:00|81.13|80.53|81.06|80.46|81.15|80.55|80.89|80.29|194
1738337400000|2025-01-31 15:30:00|81.04|80.44|81.61|81.01|81.65|81.05|81.02|80.42|190
1738337700000|2025-01-31 15:35:00|81.62|81.02|81.75|81.15|82.02|81.42|81.52|80.92|211
1738338000000|2025-01-31 15:40:00|81.74|81.14|81.74|81.14|81.87|81.27|81.55|80.95|142
1738338300000|2025-01-31 15:45:00|81.73|81.13|81.77|81.17|81.77|81.17|81.55|80.95|123
1738338600000|2025-01-31 15:50:00|81.78|81.18|81.98|81.38|81.98|81.38|81.73|81.13|105
1738338900000|2025-01-31 15:55:00|81.99|81.39|82.12|81.52|82.18|81.58|81.97|81.37|172
1738339200000|2025-01-31 16:00:00|82.11|81.51|82.03|81.43|82.32|81.72|82.02|81.42|217
1738339500000|2025-01-31 16:05:00|82.04|81.44|81.41|80.81|82.04|81.44|81.35|80.75|195
1738339800000|2025-01-31 16:10:00|81.42|80.82|81.36|80.76|81.48|80.88|81.26|80.66|79
1738340100000|2025-01-31 16:15:00|81.37|80.77|81.08|80.48|81.38|80.78|81.05|80.45|213
1738340400000|2025-01-31 16:20:00|81.09|80.49|81.34|80.74|81.37|80.77|80.94|80.34|113
1738340700000|2025-01-31 16:25:00|81.51|80.91|81.16|80.56|81.53|80.93|81.13|80.53|158
1738341000000|2025-01-31 16:30:00|81.2|80.6|81.48|80.88|81.8|81.2|81.16|80.56|188
1738341300000|2025-01-31 16:35:00|81.5|80.9|81.35|80.75|81.5|80.9|81.19|80.59|104
1738341600000|2025-01-31 16:40:00|81.34|80.74|81.3|80.7|81.49|80.89|81.27|80.67|94
1738341900000|2025-01-31 16:45:00|81.29|80.69|81.1|80.5|81.31|80.71|80.95|80.35|132
1738342200000|2025-01-31 16:50:00|81.11|80.51|81.25|80.65|81.28|80.68|81.05|80.45|95
1738342500000|2025-01-31 16:55:00|81.26|80.66|81.2|80.6|81.39|80.79|81.2|80.6|67
1738342800000|2025-01-31 17:00:00|81.25|80.65|80.93|80.33|81.32|80.72|80.93|80.33|110
1738343100000|2025-01-31 17:05:00|80.9|80.3|80.68|80.08|80.92|80.32|80.52|79.92|161
1738343400000|2025-01-31 17:10:00|80.7|80.1|80.66|80.06|80.8|80.2|80.58|79.98|166
1738343700000|2025-01-31 17:15:00|80.64|80.04|80.53|79.93|80.72|80.12|80.46|79.86|120
1738344000000|2025-01-31 17:20:00|80.5|79.9|80.65|80.05|80.65|80.05|80.45|79.85|163
1738344300000|2025-01-31 17:25:00|80.66|80.06|80.78|80.18|80.81|80.21|80.66|80.06|81
1738344600000|2025-01-31 17:30:00|80.81|80.21|80.67|80.07|80.88|80.28|80.66|80.06|116
1738344900000|2025-01-31 17:35:00|80.69|80.09|80.61|80.01|80.71|80.11|80.52|79.92|106
1738345200000|2025-01-31 17:40:00|80.59|79.99|80.55|79.95|80.69|80.09|80.44|79.84|118
1738345500000|2025-01-31 17:45:00|80.5|79.9|80.45|79.85|80.71|80.11|80.42|79.82|91
1738345800000|2025-01-31 17:50:00|80.43|79.83|80.33|79.73|80.46|79.86|80.23|79.63|96
1738346100000|2025-01-31 17:55:00|80.36|79.76|80.35|79.75|80.43|79.83|80.32|79.72|120
1738346400000|2025-01-31 18:00:00|80.31|79.71|80.25|79.65|80.4|79.8|80.22|79.62|114
1738346700000|2025-01-31 18:05:00|80.22|79.62|80.29|79.69|80.38|79.78|80.2|79.6|118
1738347000000|2025-01-31 18:10:00|80.28|79.68|80.68|80.08|80.73|80.13|80.22|79.62|135
1738347300000|2025-01-31 18:15:00|80.67|80.07|80.17|79.57|80.84|80.24|80.16|79.56|147
1738347600000|2025-01-31 18:20:00|80.16|79.56|79.99|79.39|80.16|79.56|79.77|79.17|253
1738347900000|2025-01-31 18:25:00|79.97|79.37|79.69|79.09|79.98|79.38|79.66|79.06|177
1738348200000|2025-01-31 18:30:00|79.66|79.06|79.14|78.54|79.66|79.06|79.14|78.54|206
1738348500000|2025-01-31 18:35:00|79.11|78.51|79.34|78.74|79.41|78.81|78.65|78.05|374
1738348800000|2025-01-31 18:40:00|79.36|78.76|78.9|78.3|79.36|78.76|78.72|78.12|318
1738349100000|2025-01-31 18:45:00|78.84|78.24|79.19|78.59|79.34|78.74|78.56|77.96|314
1738349400000|2025-01-31 18:50:00|79.18|78.58|78.96|78.36|79.25|78.65|78.73|78.13|247
1738349700000|2025-01-31 18:55:00|78.94|78.34|78.82|78.22|79.13|78.53|78.76|78.16|165
1738350000000|2025-01-31 19:00:00|78.83|78.23|79.35|78.75|79.37|78.77|78.72|78.12|238
1738350300000|2025-01-31 19:05:00|79.37|78.77|79|78.4|79.37|78.77|78.93|78.33|236
1738350600000|2025-01-31 19:10:00|79.02|78.42|79.32|78.72|79.4|78.8|78.95|78.35|191
1738350900000|2025-01-31 19:15:00|79.31|78.71|79.25|78.65|79.55|78.95|79.25|78.65|193
1738351200000|2025-01-31 19:20:00|79.24|78.64|79.12|78.52|79.27|78.67|78.85|78.25|179
1738351500000|2025-01-31 19:25:00|79.11|78.51|79.24|78.64|79.26|78.66|79.11|78.51|114
1738351800000|2025-01-31 19:30:00|79.25|78.65|79.46|78.86|79.53|78.93|79.25|78.65|180
1738352100000|2025-01-31 19:35:00|79.44|78.84|79.01|78.41|79.44|78.84|78.97|78.37|154
1738352400000|2025-01-31 19:40:00|78.99|78.39|78.86|78.26|79.23|78.63|78.83|78.23|103
1738352700000|2025-01-31 19:45:00|78.91|78.31|78.75|78.15|78.91|78.31|78.66|78.06|192
1738353000000|2025-01-31 19:50:00|78.74|78.14|78.82|78.22|78.82|78.22|78.63|78.03|147
1738353300000|2025-01-31 19:55:00|78.83|78.23|78.85|78.25|79.03|78.43|78.83|78.23|91
1738353600000|2025-01-31 20:00:00|78.84|78.24|78.77|78.17|78.91|78.31|78.57|77.97|150
1738353900000|2025-01-31 20:05:00|78.79|78.19|78.83|78.23|79.03|78.43|78.76|78.16|158
1738354200000|2025-01-31 20:10:00|78.85|78.25|78.53|77.93|78.91|78.31|78.46|77.86|142
1738354500000|2025-01-31 20:15:00|78.54|77.94|78.44|77.84|78.78|78.18|78.42|77.82|184
1738354800000|2025-01-31 20:20:00|78.43|77.83|78.11|77.51|78.46|77.86|77.97|77.37|217
1738355100000|2025-01-31 20:25:00|78.13|77.53|78.43|77.83|78.43|77.83|78.05|77.45|202
1738355400000|2025-01-31 20:30:00|78.41|77.81|78.66|78.06|78.73|78.13|78.18|77.58|207
1738355700000|2025-01-31 20:35:00|78.65|78.05|78.46|77.86|78.72|78.12|78.37|77.77|159
1738356000000|2025-01-31 20:40:00|78.47|77.87|78.73|78.13|78.74|78.14|78.47|77.87|99
1738356300000|2025-01-31 20:45:00|78.7|78.1|78.87|78.27|78.93|78.33|78.65|78.05|121
1738356600000|2025-01-31 20:50:00|78.91|78.31|78.73|78.13|79.02|78.42|78.66|78.06|160
1738356900000|2025-01-31 20:55:00|78.68|78.08|78.64|78.04|78.74|78.14|78.56|77.96|152
1738357200000|2025-01-31 21:00:00|78.63|78.03|78.77|78.17|78.79|78.19|78.44|77.84|119
1738357500000|2025-01-31 21:05:00|78.78|78.18|78.56|77.96|78.94|78.34|78.49|77.89|126
1738357800000|2025-01-31 21:10:00|78.55|77.95|78.44|77.84|78.57|77.97|78.43|77.83|92
1738358100000|2025-01-31 21:15:00|78.45|77.85|78.28|77.68|78.46|77.86|78.24|77.64|179
1738358400000|2025-01-31 21:20:00|78.27|77.67|78.34|77.74|78.34|77.74|78.04|77.44|167
1738358700000|2025-01-31 21:25:00|78.35|77.75|78.27|77.67|78.44|77.84|78.27|77.67|58
1738359000000|2025-01-31 21:30:00|78.26|77.66|78.21|77.61|78.28|77.68|78.04|77.44|135
1738359300000|2025-01-31 21:35:00|78.19|77.59|78.79|78.19|78.83|78.23|78.16|77.56|153
1738359600000|2025-01-31 21:40:00|78.8|78.2|78.74|78.14|78.81|78.21|78.67|78.07|119
1738359900000|2025-01-31 21:45:00|78.69|78.09|78.99|78.39|79.03|78.43|78.58|77.98|89
1738360200000|2025-01-31 21:50:00|79|78.4|78.85|78.25|79.04|78.44|78.79|78.19|124
1738360500000|2025-01-31 21:55:00|78.86|78.26|79.12|78.52|79.13|78.53|78.86|78.26|58
1738396800000|2025-02-01 08:00:00|80.3|79.7|80.43|79.83|80.53|79.93|80.3|79.7|61
1738397100000|2025-02-01 08:05:00|80.39|79.79|80.44|79.84|80.52|79.92|80.23|79.63|97
1738397400000|2025-02-01 08:10:00|80.43|79.83|80.25|79.65|80.55|79.95|80.25|79.65|93
1738397700000|2025-02-01 08:15:00|80.24|79.64|80.03|79.43|80.3|79.7|80|79.4|68
1738398000000|2025-02-01 08:20:00|80.04|79.44|80.05|79.45|80.24|79.64|79.97|79.37|91
1738398300000|2025-02-01 08:25:00|80.01|79.41|79.91|79.31|80.05|79.45|79.84|79.24|95
1738398600000|2025-02-01 08:30:00|79.93|79.33|79.57|78.97|79.94|79.34|79.47|78.87|123
1738398900000|2025-02-01 08:35:00|79.56|78.96|79.62|79.02|79.68|79.08|79.41|78.81|152
1738399200000|2025-02-01 08:40:00|79.61|79.01|79.72|79.12|79.77|79.17|79.48|78.88|92
1738399500000|2025-02-01 08:45:00|79.74|79.14|79.7|79.1|79.87|79.27|79.58|78.98|150
1738399800000|2025-02-01 08:50:00|79.69|79.09|79.7|79.1|79.73|79.13|79.46|78.86|124
1738400100000|2025-02-01 08:55:00|79.72|79.12|80.13|79.53|80.19|79.59|79.7|79.1|113
1738400400000|2025-02-01 09:00:00|80.12|79.52|79.94|79.34|80.12|79.52|79.84|79.24|83
1738400700000|2025-02-01 09:05:00|79.95|79.35|80.29|79.69|80.37|79.77|79.89|79.29|100
1738401000000|2025-02-01 09:10:00|80.3|79.7|80.05|79.45|80.41|79.81|80.04|79.44|93
1738401300000|2025-02-01 09:15:00|80.13|79.53|80.14|79.54|80.42|79.82|80.07|79.47|113
1738401600000|2025-02-01 09:20:00|80.15|79.55|80.34|79.74|80.43|79.83|80.14|79.54|88
1738401900000|2025-02-01 09:25:00|80.33|79.73|80.34|79.74|80.41|79.81|80.13|79.53|99
1738402200000|2025-02-01 09:30:00|80.4|79.8|79.96|79.36|80.4|79.8|79.89|79.29|132
1738402500000|2025-02-01 09:35:00|79.97|79.37|79.53|78.93|80.04|79.44|79.51|78.91|189
1738402800000|2025-02-01 09:40:00|79.52|78.92|79.3|78.7|79.55|78.95|79.24|78.64|169
1738403100000|2025-02-01 09:45:00|79.26|78.66|78.97|78.37|79.3|78.7|78.86|78.26|171
1738403400000|2025-02-01 09:50:00|78.95|78.35|79.17|78.57|79.21|78.61|78.81|78.21|173
1738403700000|2025-02-01 09:55:00|79.16|78.56|79.15|78.55|79.24|78.64|79.05|78.45|139
1738404000000|2025-02-01 10:00:00|79.16|78.56|79.7|79.1|79.72|79.12|79.16|78.56|165
1738404300000|2025-02-01 10:05:00|79.71|79.11|80.03|79.43|80.07|79.47|79.56|78.96|90
1738404600000|2025-02-01 10:10:00|80.02|79.42|79.72|79.12|80.07|79.47|79.71|79.11|121
1738404900000|2025-02-01 10:15:00|79.73|79.13|79.58|78.98|79.73|79.13|79.51|78.91|79
1738405200000|2025-02-01 10:20:00|79.57|78.97|79.76|79.16|79.78|79.18|79.4|78.8|66
1738405500000|2025-02-01 10:25:00|79.72|79.12|79.9|79.3|79.9|79.3|79.72|79.12|60
1738405800000|2025-02-01 10:30:00|79.91|79.31|79.71|79.11|79.95|79.35|79.62|79.02|147
1738406100000|2025-02-01 10:35:00|79.72|79.12|79.7|79.1|79.8|79.2|79.63|79.03|110
1738406400000|2025-02-01 10:40:00|79.71|79.11|79.46|78.86|79.71|79.11|79.45|78.85|96
1738406700000|2025-02-01 10:45:00|79.47|78.87|79.42|78.82|79.71|79.11|79.37|78.77|115
1738407000000|2025-02-01 10:50:00|79.37|78.77|79.32|78.72|79.42|78.82|79.15|78.55|128
1738407300000|2025-02-01 10:55:00|79.31|78.71|79.16|78.56|79.35|78.75|79.13|78.53|82
1738407600000|2025-02-01 11:00:00|79.15|78.55|79.13|78.53|79.31|78.71|79.13|78.53|88
1738407900000|2025-02-01 11:05:00|79.14|78.54|79.25|78.65|79.25|78.65|79.03|78.43|96
1738408200000|2025-02-01 11:10:00|79.33|78.73|79.45|78.85|79.5|78.9|79.24|78.64|65
1738408500000|2025-02-01 11:15:00|79.5|78.9|79.66|79.06|79.74|79.14|79.5|78.9|94
1738408800000|2025-02-01 11:20:00|79.65|79.05|79.55|78.95|79.65|79.05|79.47|78.87|74
1738409100000|2025-02-01 11:25:00|79.61|79.01|79.7|79.1|79.72|79.12|79.56|78.96|58
1738409400000|2025-02-01 11:30:00|79.63|79.03|80.02|79.42|80.1|79.5|79.54|78.94|92
1738409700000|2025-02-01 11:35:00|80.03|79.43|79.95|79.35|80.2|79.6|79.95|79.35|83
1738410000000|2025-02-01 11:40:00|79.94|79.34|79.82|79.22|79.94|79.34|79.74|79.14|60
1738410300000|2025-02-01 11:45:00|79.83|79.23|79.71|79.11|79.84|79.24|79.62|79.02|61
1738410600000|2025-02-01 11:50:00|79.7|79.1|79.83|79.23|80|79.4|79.7|79.1|71
1738410900000|2025-02-01 11:55:00|79.84|79.24|80.11|79.51|80.12|79.52|79.82|79.22|62
1738411200000|2025-02-01 12:00:00|80.1|79.5|80.19|79.59|80.2|79.6|79.85|79.25|139
1738411500000|2025-02-01 12:05:00|80.18|79.58|80.11|79.51|80.18|79.58|80.02|79.42|121
1738411800000|2025-02-01 12:10:00|80.21|79.61|80.34|79.74|80.36|79.76|80.14|79.54|62
1738412100000|2025-02-01 12:15:00|80.28|79.68|80.23|79.63|80.34|79.74|80.06|79.46|107
1738412400000|2025-02-01 12:20:00|80.18|79.58|81.12|80.52|81.24|80.64|80.17|79.57|223
1738412700000|2025-02-01 12:25:00|81.1|80.5|81.18|80.58|81.19|80.59|80.99|80.39|106
1738413000000|2025-02-01 12:30:00|81.12|80.52|81.42|80.82|81.42|80.82|81.02|80.42|119
1738413300000|2025-02-01 12:35:00|81.5|80.9|81.31|80.71|81.51|80.91|81.23|80.63|114
1738413600000|2025-02-01 12:40:00|81.3|80.7|80.99|80.39|81.32|80.72|80.99|80.39|96
1738413900000|2025-02-01 12:45:00|81|80.4|80.99|80.39|81.17|80.57|80.95|80.35|109
1738414200000|2025-02-01 12:50:00|81|80.4|80.8|80.2|81.22|80.62|80.78|80.18|115
1738414500000|2025-02-01 12:55:00|80.79|80.19|81.03|80.43|81.05|80.45|80.63|80.03|123
1738414800000|2025-02-01 13:00:00|81.02|80.42|80.83|80.23|81.05|80.45|80.77|80.17|90
1738415100000|2025-02-01 13:05:00|80.82|80.22|80.75|80.15|80.93|80.33|80.73|80.13|84
1738415400000|2025-02-01 13:10:00|80.74|80.14|80.78|80.18|80.83|80.23|80.74|80.14|52
1738415700000|2025-02-01 13:15:00|80.77|80.17|80.82|80.22|80.89|80.29|80.72|80.12|107
1738416000000|2025-02-01 13:20:00|80.83|80.23|81.22|80.62|81.23|80.63|80.81|80.21|105
1738416300000|2025-02-01 13:25:00|81.23|80.63|81.32|80.72|81.35|80.75|81.13|80.53|104
1738416600000|2025-02-01 13:30:00|81.3|80.7|81.3|80.7|81.31|80.71|81.2|80.6|58
1738416900000|2025-02-01 13:35:00|81.31|80.71|81.41|80.81|81.53|80.93|81.22|80.62|118
1738417200000|2025-02-01 13:40:00|81.4|80.8|81.06|80.46|81.44|80.84|81.06|80.46|101
1738417500000|2025-02-01 13:45:00|81.05|80.45|80.49|79.89|81.05|80.45|80.46|79.86|198
1738417800000|2025-02-01 13:50:00|80.5|79.9|80.77|80.17|80.79|80.19|80.19|79.59|167
1738418100000|2025-02-01 13:55:00|80.78|80.18|80.61|80.01|80.87|80.27|80.47|79.87|153
1738418400000|2025-02-01 14:00:00|80.6|80|81.27|80.67|81.3|80.7|80.51|79.91|230
1738418700000|2025-02-01 14:05:00|81.23|80.63|81.85|81.25|81.85|81.25|81.2|80.6|140
1738419000000|2025-02-01 14:10:00|81.84|81.24|81.51|80.91|82.3|81.7|81.45|80.85|243
1738419300000|2025-02-01 14:15:00|81.52|80.92|81.33|80.73|81.8|81.2|81.04|80.44|332
1738419600000|2025-02-01 14:20:00|81.24|80.64|81.18|80.58|81.24|80.64|80.68|80.08|227
1738419900000|2025-02-01 14:25:00|81.19|80.59|80.79|80.19|81.29|80.69|80.76|80.16|138
1738420200000|2025-02-01 14:30:00|80.77|80.17|81.16|80.56|81.32|80.72|80.77|80.17|120
1738420500000|2025-02-01 14:35:00|81.07|80.47|80.67|80.07|81.11|80.51|80.55|79.95|132
1738420800000|2025-02-01 14:40:00|80.72|80.12|80.68|80.08|80.93|80.33|80.67|80.07|69
1738421100000|2025-02-01 14:45:00|80.65|80.05|80.18|79.58|80.65|80.05|80.18|79.58|177
1738421400000|2025-02-01 14:50:00|80.17|79.57|80.15|79.55|80.25|79.65|80.01|79.41|141
1738421700000|2025-02-01 14:55:00|80.13|79.53|79.81|79.21|80.14|79.54|79.74|79.14|111
1738422000000|2025-02-01 15:00:00|79.83|79.23|79.85|79.25|80.26|79.66|79.79|79.19|158
1738422300000|2025-02-01 15:05:00|79.84|79.24|80.03|79.43|80.09|79.49|79.68|79.08|175
1738422600000|2025-02-01 15:10:00|80.02|79.42|79.32|78.72|80.03|79.43|79.26|78.66|120
1738422900000|2025-02-01 15:15:00|79.31|78.71|78.96|78.36|79.5|78.9|78.94|78.34|114
1738423200000|2025-02-01 15:20:00|78.98|78.38|79.03|78.43|79.15|78.55|78.91|78.31|144
1738423500000|2025-02-01 15:25:00|79.02|78.42|79.16|78.56|79.17|78.57|78.93|78.33|82
1738423800000|2025-02-01 15:30:00|79.13|78.53|79.32|78.72|79.32|78.72|78.95|78.35|84
1738424100000|2025-02-01 15:35:00|79.36|78.76|79.72|79.12|79.72|79.12|79.31|78.71|85
1738424400000|2025-02-01 15:40:00|79.73|79.13|79.58|78.98|79.79|79.19|79.53|78.93|58
1738424700000|2025-02-01 15:45:00|79.56|78.96|79.64|79.04|79.69|79.09|79.36|78.76|153
1738425000000|2025-02-01 15:50:00|79.63|79.03|79.63|79.03|79.7|79.1|79.54|78.94|71
1738425300000|2025-02-01 15:55:00|79.64|79.04|79.45|78.85|79.64|79.04|79.37|78.77|73
1738425600000|2025-02-01 16:00:00|79.44|78.84|79.37|78.77|79.44|78.84|79.11|78.51|190
1738425900000|2025-02-01 16:05:00|79.36|78.76|79.81|79.21|79.81|79.21|79.24|78.64|155
1738426200000|2025-02-01 16:10:00|79.86|79.26|80.03|79.43|80.09|79.49|79.81|79.21|117
1738426500000|2025-02-01 16:15:00|80.04|79.44|79.5|78.9|80.08|79.48|79.49|78.89|175
1738426800000|2025-02-01 16:20:00|79.54|78.94|79.97|79.37|80.15|79.55|79.49|78.89|181
1738427100000|2025-02-01 16:25:00|79.96|79.36|80.67|80.07|80.83|80.23|79.96|79.36|181
1738427400000|2025-02-01 16:30:00|80.66|80.06|80.58|79.98|80.82|80.22|80.4|79.8|146
1738427700000|2025-02-01 16:35:00|80.56|79.96|80.47|79.87|80.75|80.15|80.39|79.79|220
1738428000000|2025-02-01 16:40:00|80.46|79.86|80.2|79.6|80.56|79.96|80.16|79.56|163
1738428300000|2025-02-01 16:45:00|80.19|79.59|80.55|79.95|80.56|79.96|80.09|79.49|176
1738428600000|2025-02-01 16:50:00|80.58|79.98|80.2|79.6|80.58|79.98|80.07|79.47|128
1738428900000|2025-02-01 16:55:00|80.18|79.58|79.79|79.19|80.2|79.6|79.55|78.95|244
1738429200000|2025-02-01 17:00:00|79.69|79.09|79.9|79.3|80.27|79.67|79.69|79.09|193
1738429500000|2025-02-01 17:05:00|79.89|79.29|79.85|79.25|80.15|79.55|79.78|79.18|163
1738429800000|2025-02-01 17:10:00|79.88|79.28|80.1|79.5|80.24|79.64|79.81|79.21|142
1738430100000|2025-02-01 17:15:00|80.09|79.49|80.79|80.19|80.84|80.24|79.98|79.38|170
1738430400000|2025-02-01 17:20:00|80.82|80.22|80.91|80.31|81.01|80.41|80.76|80.16|154
1738430700000|2025-02-01 17:25:00|80.87|80.27|80.9|80.3|80.97|80.37|80.75|80.15|89
1738431000000|2025-02-01 17:30:00|80.91|80.31|80.48|79.88|80.92|80.32|80.47|79.87|131
1738431300000|2025-02-01 17:35:00|80.49|79.89|80.59|79.99|80.66|80.06|80.41|79.81|98
1738431600000|2025-02-01 17:40:00|80.58|79.98|80.18|79.58|80.65|80.05|80.08|79.48|136
1738431900000|2025-02-01 17:45:00|80.19|79.59|80.5|79.9|80.68|80.08|80.18|79.58|157
1738432200000|2025-02-01 17:50:00|80.49|79.89|80.49|79.89|80.54|79.94|80.3|79.7|105
1738432500000|2025-02-01 17:55:00|80.48|79.88|80.45|79.85|80.49|79.89|80.37|79.77|75
1738432800000|2025-02-01 18:00:00|80.43|79.83|79.8|79.2|80.43|79.83|79.73|79.13|216
1738433100000|2025-02-01 18:05:00|79.88|79.28|79.89|79.29|80.1|79.5|79.8|79.2|180
1738433400000|2025-02-01 18:10:00|79.86|79.26|80.09|79.49|80.24|79.64|79.81|79.21|106
1738433700000|2025-02-01 18:15:00|80.06|79.46|80.1|79.5|80.14|79.54|79.71|79.11|215
1738434000000|2025-02-01 18:20:00|80.13|79.53|79.97|79.37|80.13|79.53|79.86|79.26|106
1738434300000|2025-02-01 18:25:00|79.99|79.39|80.05|79.45|80.07|79.47|79.83|79.23|156
1738434600000|2025-02-01 18:30:00|80.04|79.44|79.71|79.11|80.09|79.49|79.7|79.1|150
1738434900000|2025-02-01 18:35:00|79.68|79.08|79.43|78.83|79.7|79.1|79.4|78.8|157
1738435200000|2025-02-01 18:40:00|79.45|78.85|79.58|78.98|79.69|79.09|79.38|78.78|110
1738435500000|2025-02-01 18:45:00|79.57|78.97|79.31|78.71|79.75|79.15|79.24|78.64|145
1738435800000|2025-02-01 18:50:00|79.3|78.7|79.16|78.56|79.38|78.78|79.09|78.49|122
1738436100000|2025-02-01 18:55:00|79.15|78.55|79.14|78.54|79.31|78.71|78.99|78.39|142
1738436400000|2025-02-01 19:00:00|79.18|78.58|78.76|78.16|79.23|78.63|78.75|78.15|136
1738436700000|2025-02-01 19:05:00|78.77|78.17|78.88|78.28|78.98|78.38|78.73|78.13|158
1738437000000|2025-02-01 19:10:00|78.87|78.27|78.6|78|78.93|78.33|78.57|77.97|107
1738437300000|2025-02-01 19:15:00|78.59|77.99|78.48|77.88|78.87|78.27|78.45|77.85|182
1738437600000|2025-02-01 19:20:00|78.47|77.87|78.4|77.8|78.65|78.05|78.38|77.78|145
1738437900000|2025-02-01 19:25:00|78.39|77.79|78.18|77.58|78.39|77.79|78.09|77.49|135
1738438200000|2025-02-01 19:30:00|78.17|77.57|77.95|77.35|78.17|77.57|77.91|77.31|213
1738438500000|2025-02-01 19:35:00|77.94|77.34|77.82|77.22|78.04|77.44|77.64|77.04|232
1738438800000|2025-02-01 19:40:00|77.84|77.24|77.67|77.07|77.87|77.27|77.63|77.03|173
1738439100000|2025-02-01 19:45:00|77.66|77.06|77.47|76.87|77.66|77.06|77.36|76.76|141
1738439400000|2025-02-01 19:50:00|77.49|76.89|77.48|76.88|77.7|77.1|77.46|76.86|163
1738439700000|2025-02-01 19:55:00|77.47|76.87|77.55|76.95|77.62|77.02|77.36|76.76|134
1738440000000|2025-02-01 20:00:00|77.54|76.94|76.84|76.24|77.55|76.95|76.82|76.22|191
1738440300000|2025-02-01 20:05:00|76.85|76.25|76.79|76.19|76.95|76.35|76.62|76.02|211
1738440600000|2025-02-01 20:10:00|76.78|76.18|76.41|75.81|76.93|76.33|76.36|75.76|119
1738440900000|2025-02-01 20:15:00|76.42|75.82|76.54|75.94|76.8|76.2|76.38|75.78|195
1738441200000|2025-02-01 20:20:00|76.53|75.93|76.4|75.8|76.63|76.03|76.31|75.71|175
1738441500000|2025-02-01 20:25:00|76.41|75.81|76.45|75.85|76.74|76.14|76.34|75.74|148
1738441800000|2025-02-01 20:30:00|76.44|75.84|76.33|75.73|76.53|75.93|76.22|75.62|190
1738442100000|2025-02-01 20:35:00|76.32|75.72|76.15|75.55|76.54|75.94|76.15|75.55|149
1738442400000|2025-02-01 20:40:00|76.16|75.56|76.26|75.66|76.43|75.83|76.1|75.5|166
1738442700000|2025-02-01 20:45:00|76.23|75.63|75.89|75.29|76.25|75.65|75.86|75.26|116
1738443000000|2025-02-01 20:50:00|75.9|75.3|76.13|75.53|76.15|75.55|75.88|75.28|139
1738443300000|2025-02-01 20:55:00|76.15|75.55|76.28|75.68|76.52|75.92|76.12|75.52|91
1738443600000|2025-02-01 21:00:00|76.33|75.73|76.6|76|76.6|76|75.94|75.34|199
1738443900000|2025-02-01 21:05:00|76.58|75.98|76.68|76.08|76.68|76.08|76.45|75.85|129
1738444200000|2025-02-01 21:10:00|76.64|76.04|76.72|76.12|76.84|76.24|76.61|76.01|118
1738444500000|2025-02-01 21:15:00|76.74|76.14|76.54|75.94|76.74|76.14|76.35|75.75|164
1738444800000|2025-02-01 21:20:00|76.53|75.93|76.4|75.8|76.69|76.09|76.32|75.72|105
1738445100000|2025-02-01 21:25:00|76.35|75.75|76.18|75.58|76.46|75.86|76.18|75.58|92
1738445400000|2025-02-01 21:30:00|76.22|75.62|75.73|75.13|76.22|75.62|75.66|75.06|176
1738445700000|2025-02-01 21:35:00|75.74|75.14|75.84|75.24|75.94|75.34|75.69|75.09|136
1738446000000|2025-02-01 21:40:00|75.85|75.25|75.86|75.26|75.94|75.34|75.74|75.14|99
1738446300000|2025-02-01 21:45:00|75.93|75.33|75.6|75|75.93|75.33|75.55|74.95|122
1738446600000|2025-02-01 21:50:00|75.61|75.01|75.51|74.91|75.84|75.24|75.51|74.91|133
1738446900000|2025-02-01 21:55:00|75.5|74.9|75.73|75.13|76.05|75.45|75.47|74.87|112
1738447200000|2025-02-01 22:00:00|75.74|75.14|75.86|75.26|75.94|75.34|75.66|75.06|118
1738447500000|2025-02-01 22:05:00|75.87|75.27|75.67|75.07|75.97|75.37|75.65|75.05|152
1738447800000|2025-02-01 22:10:00|75.7|75.1|75.44|74.84|75.74|75.14|75.43|74.83|109
1738448100000|2025-02-01 22:15:00|75.41|74.81|75.15|74.55|75.45|74.85|75.15|74.55|98
1738448400000|2025-02-01 22:20:00|75.18|74.58|74.93|74.33|75.18|74.58|74.93|74.33|56
1738448700000|2025-02-01 22:25:00|74.92|74.32|74.75|74.15|74.96|74.36|74.74|74.14|52
1738449000000|2025-02-01 22:30:00|74.69|74.09|74.82|74.22|75.09|74.49|74.51|73.91|84
1738449300000|2025-02-01 22:35:00|74.8|74.2|74.94|74.34|75.02|74.42|74.71|74.11|75
1738449600000|2025-02-01 22:40:00|74.93|74.33|75.43|74.83|75.44|74.84|74.93|74.33|72
1738449900000|2025-02-01 22:45:00|75.42|74.82|75.42|74.82|75.44|74.84|75.32|74.72|57
1738450200000|2025-02-01 22:50:00|75.43|74.83|74.87|74.27|75.44|74.84|74.85|74.25|74
1738450500000|2025-02-01 22:55:00|74.86|74.26|75.02|74.42|75.04|74.44|74.84|74.24|68
1738450800000|2025-02-01 23:00:00|74.98|74.38|74.74|74.14|75.04|74.44|74.74|74.14|89
1738451100000|2025-02-01 23:05:00|74.73|74.13|74.35|73.75|74.84|74.24|74.24|73.64|129
1738451400000|2025-02-01 23:10:00|74.33|73.73|74.09|73.49|74.5|73.9|74.08|73.48|140
1738451700000|2025-02-01 23:15:00|74.1|73.5|74.09|73.49|74.25|73.65|73.99|73.39|201
1738452000000|2025-02-01 23:20:00|74.1|73.5|73.85|73.25|74.1|73.5|73.82|73.22|158
1738452300000|2025-02-01 23:25:00|73.87|73.27|74.11|73.51|74.12|73.52|73.67|73.07|135
1738452600000|2025-02-01 23:30:00|74.06|73.46|74.41|73.81|74.49|73.89|74.02|73.42|171
1738452900000|2025-02-01 23:35:00|74.36|73.76|74.43|73.83|74.84|74.24|74.35|73.75|153
1738453200000|2025-02-01 23:40:00|74.42|73.82|74.73|74.13|74.77|74.17|74.42|73.82|95
1738453500000|2025-02-01 23:45:00|74.74|74.14|74.66|74.06|74.74|74.14|74.56|73.96|113
1738453800000|2025-02-01 23:50:00|74.65|74.05|74.28|73.68|74.66|74.06|74.25|73.65|109
1738454100000|2025-02-01 23:55:00|74.26|73.66|74.12|73.52|74.35|73.75|74.07|73.47|59
1738454400000|2025-02-02 00:00:00|74.15|73.55|74.34|73.74|74.34|73.74|74.04|73.44|139
1738454700000|2025-02-02 00:05:00|74.36|73.76|74.83|74.23|74.9|74.3|74.32|73.72|146
1738455000000|2025-02-02 00:10:00|74.82|74.22|74.89|74.29|75.04|74.44|74.76|74.16|95
1738455300000|2025-02-02 00:15:00|74.88|74.28|75.06|74.46|75.08|74.48|74.76|74.16|150
1738455600000|2025-02-02 00:20:00|75.05|74.45|74.89|74.29|75.23|74.63|74.87|74.27|150
1738455900000|2025-02-02 00:25:00|74.91|74.31|75.54|74.94|75.54|74.94|74.9|74.3|163
1738456200000|2025-02-02 00:30:00|75.53|74.93|75.62|75.02|75.64|75.04|75.2|74.6|170
1738456500000|2025-02-02 00:35:00|75.61|75.01|75.69|75.09|75.77|75.17|75.5|74.9|141
1738456800000|2025-02-02 00:40:00|75.66|75.06|75.89|75.29|75.9|75.3|75.65|75.05|77
1738457100000|2025-02-02 00:45:00|75.88|75.28|75.77|75.17|75.88|75.28|75.66|75.06|133
1738457400000|2025-02-02 00:50:00|75.72|75.12|75.59|74.99|75.72|75.12|75.54|74.94|91
1738457700000|2025-02-02 00:55:00|75.57|74.97|75.71|75.11|75.75|75.15|75.54|74.94|68
1738458000000|2025-02-02 01:00:00|75.74|75.14|75.57|74.97|75.76|75.16|75.42|74.82|126
1738458300000|2025-02-02 01:05:00|75.56|74.96|75.96|75.36|75.96|75.36|75.55|74.95|85
1738458600000|2025-02-02 01:10:00|75.95|75.35|75.84|75.24|75.95|75.35|75.75|75.15|77
1738458900000|2025-02-02 01:15:00|75.83|75.23|75.97|75.37|75.97|75.37|75.71|75.11|102
1738459200000|2025-02-02 01:20:00|75.98|75.38|75.96|75.36|76.16|75.56|75.95|75.35|84
1738459500000|2025-02-02 01:25:00|75.95|75.35|75.95|75.35|76|75.4|75.86|75.26|52
1738459800000|2025-02-02 01:30:00|75.92|75.32|75.75|75.15|75.96|75.36|75.67|75.07|78
1738460100000|2025-02-02 01:35:00|75.74|75.14|75.74|75.14|75.84|75.24|75.7|75.1|56
1738460400000|2025-02-02 01:40:00|75.71|75.11|75.85|75.25|75.86|75.26|75.6|75|72
1738460700000|2025-02-02 01:45:00|75.86|75.26|75.73|75.13|75.86|75.26|75.66|75.06|88
1738461000000|2025-02-02 01:50:00|75.72|75.12|75.56|74.96|75.76|75.16|75.56|74.96|58
1738461300000|2025-02-02 01:55:00|75.55|74.95|75.53|74.93|75.6|75|75.48|74.88|47
1738461600000|2025-02-02 02:00:00|75.54|74.94|75.16|74.56|75.54|74.94|75.14|74.54|100
1738461900000|2025-02-02 02:05:00|75.15|74.55|74.8|74.2|75.19|74.59|74.8|74.2|78
1738462200000|2025-02-02 02:10:00|74.79|74.19|74.71|74.11|74.86|74.26|74.66|74.06|105
1738462500000|2025-02-02 02:15:00|74.7|74.1|74.34|73.74|74.7|74.1|74.32|73.72|114
1738462800000|2025-02-02 02:20:00|74.36|73.76|74.75|74.15|74.77|74.17|74.34|73.74|132
1738463100000|2025-02-02 02:25:00|74.76|74.16|74.49|73.89|74.93|74.33|74.47|73.87|114
1738463400000|2025-02-02 02:30:00|74.44|73.84|74.38|73.78|74.5|73.9|74.26|73.66|156
1738463700000|2025-02-02 02:35:00|74.39|73.79|74.06|73.46|74.39|73.79|74.02|73.42|160
1738464000000|2025-02-02 02:40:00|74.07|73.47|74.17|73.57|74.17|73.57|73.96|73.36|124
1738464300000|2025-02-02 02:45:00|74.16|73.56|73.96|73.36|74.21|73.61|73.88|73.28|162
1738464600000|2025-02-02 02:50:00|73.92|73.32|73.69|73.09|74|73.4|73.68|73.08|122
1738464900000|2025-02-02 02:55:00|73.68|73.08|73.48|72.88|73.74|73.14|73.48|72.88|165
1738465200000|2025-02-02 03:00:00|73.5|72.9|73.97|73.37|73.97|73.37|73.33|72.73|180
1738465500000|2025-02-02 03:05:00|73.96|73.36|73.52|72.92|73.99|73.39|73.48|72.88|178
1738465800000|2025-02-02 03:10:00|73.55|72.95|72.94|72.34|73.56|72.96|72.51|71.91|241
1738466100000|2025-02-02 03:15:00|72.93|72.33|72.86|72.26|72.93|72.33|72.39|71.79|227
1738466400000|2025-02-02 03:20:00|72.87|72.27|72.39|71.79|72.95|72.35|72.36|71.76|236
1738466700000|2025-02-02 03:25:00|72.38|71.78|72.44|71.84|72.58|71.98|72.17|71.57|208
1738467000000|2025-02-02 03:30:00|72.42|71.82|72.49|71.89|72.68|72.08|72.15|71.55|311
1738467300000|2025-02-02 03:35:00|72.48|71.88|72.5|71.9|72.71|72.11|72.37|71.77|279
1738467600000|2025-02-02 03:40:00|72.49|71.89|72.55|71.95|72.59|71.99|72.27|71.67|310
1738467900000|2025-02-02 03:45:00|72.54|71.94|72.77|72.17|72.97|72.37|72.38|71.78|243
1738468200000|2025-02-02 03:50:00|72.75|72.15|72.59|71.99|72.88|72.28|72.59|71.99|217
1738468500000|2025-02-02 03:55:00|72.58|71.98|72.24|71.64|72.58|71.98|72.14|71.54|242
1738468800000|2025-02-02 04:00:00|72.22|71.62|71.84|71.24|72.29|71.69|71.8|71.2|253
1738469100000|2025-02-02 04:05:00|71.83|71.23|72.72|72.12|72.73|72.13|71.81|71.21|242
1738469400000|2025-02-02 04:10:00|72.73|72.13|72.78|72.18|72.85|72.25|72.51|71.91|227
1738469700000|2025-02-02 04:15:00|72.7|72.1|72.54|71.94|72.78|72.18|72.47|71.87|250
1738470000000|2025-02-02 04:20:00|72.55|71.95|72.84|72.24|73.02|72.42|72.43|71.83|176
1738470300000|2025-02-02 04:25:00|72.89|72.29|72.87|72.27|73.06|72.46|72.77|72.17|161
1738470600000|2025-02-02 04:30:00|72.85|72.25|72.73|72.13|72.94|72.34|72.6|72|149
1738470900000|2025-02-02 04:35:00|72.72|72.12|72.51|71.91|72.73|72.13|72.5|71.9|188
1738471200000|2025-02-02 04:40:00|72.5|71.9|72.6|72|72.7|72.1|72.5|71.9|111
1738471500000|2025-02-02 04:45:00|72.62|72.02|72.72|72.12|72.84|72.24|72.56|71.96|129
1738471800000|2025-02-02 04:50:00|72.73|72.13|72.71|72.11|72.89|72.29|72.61|72.01|160
1738472100000|2025-02-02 04:55:00|72.7|72.1|72.58|71.98|72.73|72.13|72.49|71.89|113
1738472400000|2025-02-02 05:00:00|72.57|71.97|73.05|72.45|73.13|72.53|72.47|71.87|149
1738472700000|2025-02-02 05:05:00|73|72.4|72.77|72.17|73.07|72.47|72.76|72.16|146
1738473000000|2025-02-02 05:10:00|72.76|72.16|72.67|72.07|72.81|72.21|72.61|72.01|107
1738473300000|2025-02-02 05:15:00|72.68|72.08|72.85|72.25|72.85|72.25|72.56|71.96|160
1738473600000|2025-02-02 05:20:00|72.88|72.28|73.42|72.82|73.43|72.83|72.81|72.21|146
1738473900000|2025-02-02 05:25:00|73.41|72.81|73.11|72.51|73.41|72.81|73.01|72.41|96
1738474200000|2025-02-02 05:30:00|73.14|72.54|73.58|72.98|73.58|72.98|73.14|72.54|114
1738474500000|2025-02-02 05:35:00|73.57|72.97|73.79|73.19|73.8|73.2|73.47|72.87|112
1738474800000|2025-02-02 05:40:00|73.76|73.16|73.7|73.1|73.87|73.27|73.61|73.01|129
1738475100000|2025-02-02 05:45:00|73.69|73.09|73.5|72.9|73.69|73.09|73.39|72.79|155
1738475400000|2025-02-02 05:50:00|73.54|72.94|73.75|73.15|73.79|73.19|73.51|72.91|69
1738475700000|2025-02-02 05:55:00|73.76|73.16|73.75|73.15|73.84|73.24|73.7|73.1|79
1738476000000|2025-02-02 06:00:00|73.73|73.13|73.81|73.21|73.85|73.25|73.59|72.99|165
1738476300000|2025-02-02 06:05:00|73.8|73.2|73.72|73.12|73.81|73.21|73.51|72.91|114
1738476600000|2025-02-02 06:10:00|73.71|73.11|73.8|73.2|73.86|73.26|73.69|73.09|92
1738476900000|2025-02-02 06:15:00|73.78|73.18|73.81|73.21|73.82|73.22|73.68|73.08|110
1738477200000|2025-02-02 06:20:00|73.82|73.22|73.99|73.39|74.16|73.56|73.82|73.22|118
1738477500000|2025-02-02 06:25:00|73.98|73.38|73.97|73.37|74.05|73.45|73.82|73.22|112
1738477800000|2025-02-02 06:30:00|73.98|73.38|73.86|73.26|74.03|73.43|73.77|73.17|133
1738478100000|2025-02-02 06:35:00|73.85|73.25|73.69|73.09|73.85|73.25|73.68|73.08|112
1738478400000|2025-02-02 06:40:00|73.68|73.08|73.66|73.06|73.68|73.08|73.48|72.88|78
1738478700000|2025-02-02 06:45:00|73.73|73.13|73.59|72.99|73.73|73.13|73.45|72.85|104
1738479000000|2025-02-02 06:50:00|73.56|72.96|73.74|73.14|73.77|73.17|73.48|72.88|85
1738479300000|2025-02-02 06:55:00|73.76|73.16|73.54|72.94|73.76|73.16|73.4|72.8|100
1738479600000|2025-02-02 07:00:00|73.51|72.91|73.23|72.63|73.51|72.91|73.17|72.57|124
1738479900000|2025-02-02 07:05:00|73.22|72.62|73.23|72.63|73.28|72.68|73.15|72.55|93
1738480200000|2025-02-02 07:10:00|73.25|72.65|73.25|72.65|73.29|72.69|73.16|72.56|69
1738480500000|2025-02-02 07:15:00|73.24|72.64|72.97|72.37|73.24|72.64|72.96|72.36|94
1738480800000|2025-02-02 07:20:00|72.98|72.38|73.03|72.43|73.05|72.45|72.89|72.29|92
1738481100000|2025-02-02 07:25:00|72.98|72.38|72.76|72.16|72.98|72.38|72.66|72.06|118
1738481400000|2025-02-02 07:30:00|72.75|72.15|72.97|72.37|72.97|72.37|72.68|72.08|124
1738481700000|2025-02-02 07:35:00|72.96|72.36|72.87|72.27|73.03|72.43|72.81|72.21|138
1738482000000|2025-02-02 07:40:00|72.86|72.26|72.82|72.22|72.87|72.27|72.66|72.06|105
1738482300000|2025-02-02 07:45:00|72.81|72.21|72.86|72.26|72.94|72.34|72.73|72.13|110
1738482600000|2025-02-02 07:50:00|72.85|72.25|72.75|72.15|72.92|72.32|72.67|72.07|92
1738482900000|2025-02-02 07:55:00|72.76|72.16|72.75|72.15|72.84|72.24|72.67|72.07|81
1738483200000|2025-02-02 08:00:00|72.67|72.07|72.93|72.33|72.94|72.34|72.56|71.96|121
1738483500000|2025-02-02 08:05:00|72.94|72.34|72.85|72.25|72.98|72.38|72.78|72.18|141
1738483800000|2025-02-02 08:10:00|72.87|72.27|72.8|72.2|72.87|72.27|72.68|72.08|118
1738484100000|2025-02-02 08:15:00|72.82|72.22|72.92|72.32|72.92|72.32|72.73|72.13|112
1738484400000|2025-02-02 08:20:00|72.91|72.31|73.38|72.78|73.38|72.78|72.83|72.23|124
1738484700000|2025-02-02 08:25:00|73.37|72.77|73.26|72.66|73.4|72.8|73.24|72.64|76
1738485000000|2025-02-02 08:30:00|73.27|72.67|73.82|73.22|73.86|73.26|73.26|72.66|123
1738485300000|2025-02-02 08:35:00|73.85|73.25|73.85|73.25|73.94|73.34|73.7|73.1|130
1738485600000|2025-02-02 08:40:00|73.87|73.27|73.69|73.09|73.94|73.34|73.69|73.09|94
1738485900000|2025-02-02 08:45:00|73.68|73.08|73.63|73.03|73.69|73.09|73.56|72.96|91
1738486200000|2025-02-02 08:50:00|73.64|73.04|73.45|72.85|73.73|73.13|73.45|72.85|94
1738486500000|2025-02-02 08:55:00|73.44|72.84|73.35|72.75|73.45|72.85|73.3|72.7|81
1738486800000|2025-02-02 09:00:00|73.34|72.74|73.12|72.52|73.35|72.75|73.07|72.47|132
1738487100000|2025-02-02 09:05:00|73.11|72.51|73.14|72.54|73.21|72.61|73.09|72.49|77
1738487400000|2025-02-02 09:10:00|73.18|72.58|73.26|72.66|73.34|72.74|73.17|72.57|76
1738487700000|2025-02-02 09:15:00|73.24|72.64|72.97|72.37|73.25|72.65|72.97|72.37|115
1738488000000|2025-02-02 09:20:00|72.98|72.38|72.97|72.37|73.09|72.49|72.96|72.36|67
1738488300000|2025-02-02 09:25:00|72.99|72.39|73.07|72.47|73.11|72.51|72.97|72.37|54
1738488600000|2025-02-02 09:30:00|73.11|72.51|72.98|72.38|73.13|72.53|72.96|72.36|103
1738488900000|2025-02-02 09:35:00|72.97|72.37|73.33|72.73|73.37|72.77|72.97|72.37|120
1738489200000|2025-02-02 09:40:00|73.34|72.74|73.37|72.77|73.4|72.8|73.27|72.67|90
1738489500000|2025-02-02 09:45:00|73.36|72.76|73.36|72.76|73.48|72.88|73.3|72.7|77
1738489800000|2025-02-02 09:50:00|73.37|72.77|73.28|72.68|73.39|72.79|73.2|72.6|60
1738490100000|2025-02-02 09:55:00|73.27|72.67|73.27|72.67|73.34|72.74|73.26|72.66|63
1738490400000|2025-02-02 10:00:00|73.26|72.66|72.94|72.34|73.28|72.68|72.88|72.28|69
1738490700000|2025-02-02 10:05:00|72.93|72.33|72.87|72.27|73.06|72.46|72.86|72.26|66
1738491000000|2025-02-02 10:10:00|72.86|72.26|72.68|72.08|72.94|72.34|72.67|72.07|96
1738491300000|2025-02-02 10:15:00|72.67|72.07|72.52|71.92|72.73|72.13|72.47|71.87|91
1738491600000|2025-02-02 10:20:00|72.54|71.94|72.25|71.65|72.54|71.94|72.25|71.65|67
1738491900000|2025-02-02 10:25:00|72.26|71.66|72.26|71.66|72.32|71.72|72.1|71.5|57
1738492200000|2025-02-02 10:30:00|72.25|71.65|72.2|71.6|72.35|71.75|72.08|71.48|119
1738492500000|2025-02-02 10:35:00|72.18|71.58|72.43|71.83|72.44|71.84|72.15|71.55|144
1738492800000|2025-02-02 10:40:00|72.41|71.81|72.73|72.13|72.76|72.16|72.33|71.73|98
1738493100000|2025-02-02 10:45:00|72.74|72.14|72.75|72.15|72.96|72.36|72.69|72.09|77
1738493400000|2025-02-02 10:50:00|72.76|72.16|72.65|72.05|72.82|72.22|72.65|72.05|76
1738493700000|2025-02-02 10:55:00|72.66|72.06|72.51|71.91|72.66|72.06|72.5|71.9|91
1738494000000|2025-02-02 11:00:00|72.52|71.92|72.79|72.19|72.81|72.21|72.51|71.91|80
1738494300000|2025-02-02 11:05:00|72.78|72.18|72.49|71.89|72.83|72.23|72.48|71.88|89
1738494600000|2025-02-02 11:10:00|72.51|71.91|72.36|71.76|72.51|71.91|72.21|71.61|95
1738494900000|2025-02-02 11:15:00|72.39|71.79|72.32|71.72|72.51|71.91|72.29|71.69|102
1738495200000|2025-02-02 11:20:00|72.31|71.71|71.97|71.37|72.32|71.72|71.97|71.37|93
1738495500000|2025-02-02 11:25:00|71.98|71.38|71.63|71.03|72.05|71.45|71.59|70.99|80
1738495800000|2025-02-02 11:30:00|71.62|71.02|71.55|70.95|71.81|71.21|71.5|70.9|101
1738496100000|2025-02-02 11:35:00|71.56|70.96|71.26|70.66|71.65|71.05|71.25|70.65|118
1738496400000|2025-02-02 11:40:00|71.25|70.65|70.83|70.23|71.41|70.81|70.8|70.2|114
1738496700000|2025-02-02 11:45:00|70.84|70.24|70.95|70.35|71.03|70.43|70.7|70.1|223
1738497000000|2025-02-02 11:50:00|70.96|70.36|71.02|70.42|71.3|70.7|70.96|70.36|194
1738497300000|2025-02-02 11:55:00|71.03|70.43|70.88|70.28|71.18|70.58|70.78|70.18|139
1738497600000|2025-02-02 12:00:00|70.83|70.23|71.21|70.61|71.26|70.66|70.7|70.1|258
1738497900000|2025-02-02 12:05:00|71.22|70.62|71.61|71.01|71.62|71.02|71.17|70.57|182
1738498200000|2025-02-02 12:10:00|71.6|71|71.6|71|71.64|71.04|71.47|70.87|89
1738498500000|2025-02-02 12:15:00|71.61|71.01|71.45|70.85|71.73|71.13|71.39|70.79|141
1738498800000|2025-02-02 12:20:00|71.44|70.84|71.49|70.89|71.49|70.89|71.2|70.6|117
1738499100000|2025-02-02 12:25:00|71.5|70.9|71.2|70.6|71.54|70.94|71.18|70.58|105
1738499400000|2025-02-02 12:30:00|71.17|70.57|70.99|70.39|71.19|70.59|70.99|70.39|106
1738499700000|2025-02-02 12:35:00|70.98|70.38|71.01|70.41|71.28|70.68|70.97|70.37|153
1738500000000|2025-02-02 12:40:00|71|70.4|70.75|70.15|71.24|70.64|70.67|70.07|177
1738500300000|2025-02-02 12:45:00|70.76|70.16|70.38|69.78|70.76|70.16|70.35|69.75|126
1738500600000|2025-02-02 12:50:00|70.39|69.79|70.46|69.86|70.59|69.99|70.36|69.76|114
1738500900000|2025-02-02 12:55:00|70.48|69.88|70.3|69.7|70.49|69.89|70.3|69.7|95
1738501200000|2025-02-02 13:00:00|70.31|69.71|70.79|70.19|70.8|70.2|70.31|69.71|222
1738501500000|2025-02-02 13:05:00|70.73|70.13|70.87|70.27|70.94|70.34|70.62|70.02|225
1738501800000|2025-02-02 13:10:00|70.88|70.28|70.89|70.29|71.09|70.49|70.86|70.26|200
1738502100000|2025-02-02 13:15:00|70.91|70.31|71.12|70.52|71.18|70.58|70.8|70.2|130
1738502400000|2025-02-02 13:20:00|71.13|70.53|71.22|70.62|71.32|70.72|71.11|70.51|216
1738502700000|2025-02-02 13:25:00|71.21|70.61|71.12|70.52|71.28|70.68|71.1|70.5|148
1738503000000|2025-02-02 13:30:00|71.11|70.51|71.21|70.61|71.21|70.61|70.9|70.3|205
1738503300000|2025-02-02 13:35:00|71.18|70.58|71.3|70.7|71.42|70.82|71.18|70.58|115
1738503600000|2025-02-02 13:40:00|71.31|70.71|71.44|70.84|71.47|70.87|71.31|70.71|62
1738503900000|2025-02-02 13:45:00|71.45|70.85|71.59|70.99|71.74|71.14|71.43|70.83|128
1738504200000|2025-02-02 13:50:00|71.58|70.98|71.53|70.93|71.62|71.02|71.4|70.8|138
1738504500000|2025-02-02 13:55:00|71.52|70.92|71.81|71.21|71.82|71.22|71.52|70.92|84
1738504800000|2025-02-02 14:00:00|71.82|71.22|71.88|71.28|71.89|71.29|71.61|71.01|120
1738505100000|2025-02-02 14:05:00|71.89|71.29|71.97|71.37|72.01|71.41|71.79|71.19|167
1738505400000|2025-02-02 14:10:00|72|71.4|72.09|71.49|72.09|71.49|71.79|71.19|131
1738505700000|2025-02-02 14:15:00|72.04|71.44|72.03|71.43|72.14|71.54|71.86|71.26|173
1738506000000|2025-02-02 14:20:00|72|71.4|72.02|71.42|72.14|71.54|71.9|71.3|180
1738506300000|2025-02-02 14:25:00|72.01|71.41|72.14|71.54|72.14|71.54|71.9|71.3|120
1738506600000|2025-02-02 14:30:00|72.15|71.55|71.96|71.36|72.15|71.55|71.85|71.25|127
1738506900000|2025-02-02 14:35:00|71.95|71.35|71.68|71.08|72.05|71.45|71.64|71.04|160
1738507200000|2025-02-02 14:40:00|71.65|71.05|71.73|71.13|71.85|71.25|71.64|71.04|104
1738507500000|2025-02-02 14:45:00|71.74|71.14|71.62|71.02|71.74|71.14|71.41|70.81|138
1738507800000|2025-02-02 14:50:00|71.63|71.03|71.48|70.88|71.63|71.03|71.41|70.81|104
1738508100000|2025-02-02 14:55:00|71.47|70.87|71.35|70.75|71.48|70.88|71.32|70.72|91
1738508400000|2025-02-02 15:00:00|71.36|70.76|70.82|70.22|71.36|70.76|70.77|70.17|161
1738508700000|2025-02-02 15:05:00|70.81|70.21|71.07|70.47|71.22|70.62|70.8|70.2|188
1738509000000|2025-02-02 15:10:00|70.97|70.37|71.12|70.52|71.23|70.63|70.95|70.35|118
1738509300000|2025-02-02 15:15:00|71.08|70.48|71.09|70.49|71.24|70.64|70.97|70.37|131
1738509600000|2025-02-02 15:20:00|71.08|70.48|71.02|70.42|71.19|70.59|71.01|70.41|125
1738509900000|2025-02-02 15:25:00|71.03|70.43|70.73|70.13|71.09|70.49|70.73|70.13|137
1738510200000|2025-02-02 15:30:00|70.71|70.11|70.97|70.37|70.98|70.38|70.53|69.93|270
1738510500000|2025-02-02 15:35:00|70.95|70.35|71.1|70.5|71.19|70.59|70.89|70.29|205
1738510800000|2025-02-02 15:40:00|71.09|70.49|70.94|70.34|71.17|70.57|70.93|70.33|187
1738511100000|2025-02-02 15:45:00|70.93|70.33|71.19|70.59|71.21|70.61|70.87|70.27|104
1738511400000|2025-02-02 15:50:00|71.2|70.6|71.35|70.75|71.41|70.81|71.16|70.56|98
1738511700000|2025-02-02 15:55:00|71.34|70.74|71.27|70.67|71.39|70.79|71.2|70.6|102
1738512000000|2025-02-02 16:00:00|71.25|70.65|70.77|70.17|71.28|70.68|70.7|70.1|164
1738512300000|2025-02-02 16:05:00|70.76|70.16|70.75|70.15|70.96|70.36|70.72|70.12|152
1738512600000|2025-02-02 16:10:00|70.74|70.14|70.52|69.92|70.77|70.17|70.47|69.87|166
1738512900000|2025-02-02 16:15:00|70.58|69.98|70.71|70.11|70.75|70.15|70.38|69.78|267
1738513200000|2025-02-02 16:20:00|70.7|70.1|70.44|69.84|70.81|70.21|70.44|69.84|215
1738513500000|2025-02-02 16:25:00|70.43|69.83|69.91|69.31|70.57|69.97|69.9|69.3|177
1738513800000|2025-02-02 16:30:00|69.92|69.32|69.44|68.84|69.97|69.37|69.33|68.73|243
1738514100000|2025-02-02 16:35:00|69.46|68.86|68.98|68.38|69.46|68.86|68.94|68.34|273
1738514400000|2025-02-02 16:40:00|69|68.4|68.85|68.25|69.16|68.56|68.82|68.22|228
1738514700000|2025-02-02 16:45:00|68.83|68.23|68.18|67.58|68.88|68.28|68.13|67.53|185
1738515000000|2025-02-02 16:50:00|68.19|67.59|68.13|67.53|68.34|67.74|68.05|67.45|298
1738515300000|2025-02-02 16:55:00|68.14|67.54|67.87|67.27|68.14|67.54|67.47|66.87|304
1738515600000|2025-02-02 17:00:00|67.88|67.28|67.76|67.16|68.31|67.71|67.64|67.04|357
1738515900000|2025-02-02 17:05:00|67.75|67.15|68.02|67.42|68.1|67.5|67.46|66.86|269
1738516200000|2025-02-02 17:10:00|68.01|67.41|67.63|67.03|68.28|67.68|67.62|67.02|203
1738516500000|2025-02-02 17:15:00|67.64|67.04|67.47|66.87|67.69|67.09|67.33|66.73|194
1738516800000|2025-02-02 17:20:00|67.43|66.83|66.57|65.97|67.45|66.85|66.54|65.94|210
1738517100000|2025-02-02 17:25:00|66.6|66|66.86|66.26|66.92|66.32|66.35|65.75|339
1738517400000|2025-02-02 17:30:00|66.74|66.14|66.8|66.2|67.38|66.78|66.74|66.14|326
1738517700000|2025-02-02 17:35:00|66.79|66.19|66.86|66.26|67.03|66.43|66.19|65.59|323
1738518000000|2025-02-02 17:40:00|66.85|66.25|66.24|65.64|67.12|66.52|66.23|65.63|331
1738518300000|2025-02-02 17:45:00|66.23|65.63|66.1|65.5|66.33|65.73|66.1|65.5|236
1738518600000|2025-02-02 17:50:00|66.11|65.51|65.12|64.52|66.14|65.54|65.11|64.51|318
1738518900000|2025-02-02 17:55:00|65.11|64.51|65.14|64.54|65.5|64.9|64.48|63.88|396
1738519200000|2025-02-02 18:00:00|65.13|64.53|65.68|65.08|65.8|65.2|64.72|64.12|422
1738519500000|2025-02-02 18:05:00|65.69|65.09|65.67|65.07|65.88|65.28|65.43|64.83|374
1738519800000|2025-02-02 18:10:00|65.68|65.08|65.44|64.84|65.8|65.2|65.35|64.75|314
1738520100000|2025-02-02 18:15:00|65.42|64.82|64.96|64.36|65.42|64.82|64.78|64.18|234
1738520400000|2025-02-02 18:20:00|64.95|64.35|65.82|65.22|65.82|65.22|64.93|64.33|326
1738520700000|2025-02-02 18:25:00|65.8|65.2|66.23|65.63|66.48|65.88|65.8|65.2|243
1738521000000|2025-02-02 18:30:00|66.24|65.64|65.53|64.93|66.24|65.64|65.5|64.9|260
1738521300000|2025-02-02 18:35:00|65.52|64.92|65.21|64.61|65.64|65.04|64.77|64.17|265
1738521600000|2025-02-02 18:40:00|65.22|64.62|64.7|64.1|65.31|64.71|64.65|64.05|287
1738521900000|2025-02-02 18:45:00|64.75|64.15|64.9|64.3|65.08|64.48|64.46|63.86|310
1738522200000|2025-02-02 18:50:00|64.91|64.31|64.33|63.73|65.09|64.49|64.32|63.72|267
1738522500000|2025-02-02 18:55:00|64.36|63.76|64.64|64.04|64.75|64.15|64.31|63.71|277
1738522800000|2025-02-02 19:00:00|64.63|64.03|65.03|64.43|65.15|64.55|63.88|63.28|348
1738523100000|2025-02-02 19:05:00|65.04|64.44|64.25|63.65|65.09|64.49|64.21|63.61|329
1738523400000|2025-02-02 19:10:00|64.26|63.66|64.35|63.75|64.91|64.31|64.26|63.66|302
1738523700000|2025-02-02 19:15:00|64.36|63.76|64.9|64.3|64.9|64.3|63.93|63.33|288
1738524000000|2025-02-02 19:20:00|64.91|64.31|64.57|63.97|65.04|64.44|64.34|63.74|274
1738524300000|2025-02-02 19:25:00|64.58|63.98|65.01|64.41|65.05|64.45|64.44|63.84|298
1738524600000|2025-02-02 19:30:00|64.94|64.34|65.92|65.32|66.02|65.42|64.94|64.34|307
1738524900000|2025-02-02 19:35:00|65.97|65.37|66.42|65.82|66.42|65.82|65.63|65.03|232
1738525200000|2025-02-02 19:40:00|66.39|65.79|66.68|66.08|66.75|66.15|66.36|65.76|263
1738525500000|2025-02-02 19:45:00|66.69|66.09|66.48|65.88|66.84|66.24|66.3|65.7|257
1738525800000|2025-02-02 19:50:00|66.4|65.8|66.11|65.51|66.48|65.88|66.01|65.41|200
1738526100000|2025-02-02 19:55:00|66.1|65.5|65.99|65.39|66.17|65.57|65.8|65.2|161
1738526400000|2025-02-02 20:00:00|66.08|65.48|66.51|65.91|66.51|65.91|65.8|65.2|277
1738526700000|2025-02-02 20:05:00|66.55|65.95|66.89|66.29|66.89|66.29|66.33|65.73|184
1738527000000|2025-02-02 20:10:00|66.88|66.28|66.71|66.11|66.91|66.31|66.51|65.91|173
1738527300000|2025-02-02 20:15:00|66.72|66.12|66.52|65.92|67|66.4|66.42|65.82|198
1738527600000|2025-02-02 20:20:00|66.53|65.93|66.58|65.98|66.62|66.02|66.3|65.7|203
1738527900000|2025-02-02 20:25:00|66.59|65.99|66.3|65.7|66.72|66.12|66.23|65.63|107
1738528200000|2025-02-02 20:30:00|66.31|65.71|66.46|64.86|66.62|65.78|66.08|64.79|212
1738528500000|2025-02-02 20:35:00|66.43|64.83|66.32|64.72|66.56|64.96|66.25|64.65|222
1738528800000|2025-02-02 20:40:00|66.31|64.71|66.52|64.92|66.52|64.92|66.29|64.69|163
1738529100000|2025-02-02 20:45:00|66.49|64.89|66.01|64.41|66.51|64.91|65.82|64.22|238
1738529400000|2025-02-02 20:50:00|66.02|64.42|66.04|64.44|66.26|64.66|65.94|64.34|228
1738529700000|2025-02-02 20:55:00|66.06|64.46|66|64.4|66.22|64.62|65.94|64.34|191
1738530000000|2025-02-02 21:00:00|66.03|64.43|66.01|64.41|66.32|64.72|65.65|64.05|292
1738530300000|2025-02-02 21:05:00|66.04|64.44|65.91|64.31|66.1|64.5|65.7|64.1|236
1738530600000|2025-02-02 21:10:00|65.95|64.35|65.82|64.22|66.13|64.53|65.8|64.2|274
1738530900000|2025-02-02 21:15:00|65.81|64.21|65.56|63.96|65.92|64.32|65.49|63.89|252
1738531200000|2025-02-02 21:20:00|65.57|63.97|65.71|64.11|65.84|64.24|65.42|63.82|256
1738531500000|2025-02-02 21:25:00|65.72|64.12|65.43|63.83|65.94|64.34|65.42|63.82|267
1738531800000|2025-02-02 21:30:00|65.42|63.82|65.94|64.34|66.14|64.54|65.34|63.74|344
1738532100000|2025-02-02 21:35:00|65.96|64.36|65.82|64.22|66.05|64.45|65.62|64.02|289
1738532400000|2025-02-02 21:40:00|65.85|64.25|65.55|63.95|65.87|64.27|65.26|63.66|238
1738532700000|2025-02-02 21:45:00|65.58|63.98|65.21|63.61|65.85|64.25|65.17|63.57|239
1738533000000|2025-02-02 21:50:00|65.22|63.62|65.06|63.46|65.28|63.68|64.96|63.36|240
1738533300000|2025-02-02 21:55:00|65.05|63.45|65.11|63.51|65.11|63.51|64.86|63.26|151
1738533600000|2025-02-02 22:00:00|65.12|63.52|65.85|64.25|65.98|64.38|65.1|63.5|309
1738533900000|2025-02-02 22:05:00|65.84|64.24|65.83|64.23|65.92|64.32|65.55|63.95|273
1738534200000|2025-02-02 22:10:00|65.86|64.26|65.84|64.24|66.07|64.47|65.81|64.21|212
1738534500000|2025-02-02 22:15:00|65.85|64.25|65.04|64.44|66.15|64.84|65|64.23|183
1738534800000|2025-02-02 22:20:00|65.03|64.43|64.74|64.14|65.03|64.43|64.49|63.89|191
1738535100000|2025-02-02 22:25:00|64.67|64.07|64.54|63.94|64.69|64.09|64.43|63.83|130
1738535400000|2025-02-02 22:30:00|64.5|63.9|63.71|63.11|64.54|63.94|63.41|62.81|160
1738535700000|2025-02-02 22:35:00|63.72|63.12|62.98|62.38|63.77|63.17|62.98|62.38|159
1738536000000|2025-02-02 22:40:00|62.53|61.93|62.06|61.46|62.53|61.93|60.48|59.88|183
1738536300000|2025-02-02 22:45:00|62.08|61.48|62.71|62.11|63.44|62.84|62.08|61.48|124
1738536600000|2025-02-02 22:50:00|62.72|62.12|62.77|62.17|63.32|62.72|62.14|61.54|189
1738536900000|2025-02-02 22:55:00|62.76|62.16|63.92|63.32|63.92|63.32|62.44|61.84|238
1738537200000|2025-02-02 23:00:00|63.87|63.27|62.78|62.18|63.88|63.28|62.52|61.92|373
1738537500000|2025-02-02 23:05:00|62.77|62.17|62.21|61.61|62.93|62.33|62.19|61.59|303
1738537800000|2025-02-02 23:10:00|62.2|61.6|62.89|62.29|62.89|62.29|61.89|61.29|347
1738538100000|2025-02-02 23:15:00|62.88|62.28|63.53|62.93|63.66|63.06|62.88|62.28|422
1738538400000|2025-02-02 23:20:00|63.52|62.92|62.22|61.62|63.52|62.92|62.21|61.61|332
1738538700000|2025-02-02 23:25:00|62.21|61.61|62.33|61.73|62.58|61.98|61.69|61.09|382
1738539000000|2025-02-02 23:30:00|62.35|61.75|62.66|62.06|63.04|62.44|62.12|61.52|376
1738539300000|2025-02-02 23:35:00|62.65|62.05|63.68|63.08|63.71|63.11|62.58|61.98|464
1738539600000|2025-02-02 23:40:00|63.67|63.07|63.99|63.39|64.02|63.42|63.5|62.9|383
1738539900000|2025-02-02 23:45:00|63.96|63.36|64.33|63.73|64.52|63.92|63.93|63.33|389
1738540200000|2025-02-02 23:50:00|64.29|63.69|64.14|63.54|64.52|63.92|64.12|63.52|328
1738540500000|2025-02-02 23:55:00|64.12|63.52|64.29|63.69|64.42|63.82|64.05|63.45|199
1738540800000|2025-02-03 00:00:00|64.3|63.7|63.3|62.7|64.31|63.71|63.3|62.7|355
1738541100000|2025-02-03 00:05:00|63.31|62.71|63.31|62.71|63.64|63.04|63.27|62.67|453
1738541400000|2025-02-03 00:10:00|63.3|62.7|63.06|62.46|63.31|62.71|63.01|62.41|313
1738541700000|2025-02-03 00:15:00|63.02|62.42|62.02|61.42|63.02|62.42|62.02|61.42|283
1738542000000|2025-02-03 00:20:00|62.04|61.44|61.66|61.06|62.37|61.77|61.48|60.88|392
1738542300000|2025-02-03 00:25:00|61.67|61.07|61.98|61.38|62.72|62.12|61.67|61.07|408
1738542600000|2025-02-03 00:30:00|62.02|61.42|61.4|60.8|62.13|61.53|60.86|60.26|519
1738542900000|2025-02-03 00:35:00|61.39|60.79|61.13|60.53|61.4|60.8|60.53|59.93|392
1738543200000|2025-02-03 00:40:00|61.12|60.52|58.95|58.35|61.12|60.52|58.91|58.31|348
1738543500000|2025-02-03 00:45:00|58.97|58.37|60.43|59.83|60.59|59.99|58.97|58.37|541
1738543800000|2025-02-03 00:50:00|60.41|59.81|61.31|60.71|61.34|60.74|59.96|59.36|423
1738544100000|2025-02-03 00:55:00|61.34|60.74|61.25|60.65|61.71|61.11|60.87|60.27|381
1738544400000|2025-02-03 01:00:00|61.16|60.56|61.04|60.44|61.65|61.05|60.97|60.37|475
1738544700000|2025-02-03 01:05:00|61.09|60.49|60.59|59.99|61.18|60.58|60.59|59.99|434
1738545000000|2025-02-03 01:10:00|60.6|60|60.7|60.1|61.33|60.73|60.52|59.92|402
1738545300000|2025-02-03 01:15:00|60.66|60.06|60.37|59.77|60.78|60.18|60.37|59.77|328
1738545600000|2025-02-03 01:20:00|60.36|59.76|60.03|59.43|60.36|59.76|59.86|59.26|394
1738545900000|2025-02-03 01:25:00|60.04|59.44|59.87|59.27|60.15|59.55|59.74|59.14|423
1738546200000|2025-02-03 01:30:00|59.85|59.25|59.9|59.3|60.36|59.76|59.54|58.94|375
1738546500000|2025-02-03 01:35:00|59.89|59.29|59.83|59.23|60.03|59.43|59.53|58.93|316
1738546800000|2025-02-03 01:40:00|59.81|59.21|59.43|58.83|60|59.4|59.08|58.48|394
1738547100000|2025-02-03 01:45:00|59.45|58.85|57.36|56.76|59.45|58.85|57.36|56.76|431
1738547400000|2025-02-03 01:50:00|57.6|57|54.28|53.68|58.27|57.67|54.28|53.68|512
1738547700000|2025-02-03 01:55:00|54.33|53.73|53.76|53.16|54.64|54.04|51.38|50.78|260
1738548000000|2025-02-03 02:00:00|53.79|53.19|52.65|52.05|54.01|53.41|52.64|52.04|271
1738548300000|2025-02-03 02:05:00|52.64|52.04|50.46|49.86|52.81|52.21|49.75|49.15|238
1738548600000|2025-02-03 02:10:00|50.5|49.9|54.37|53.77|54.43|53.83|50.5|49.9|230
1738548900000|2025-02-03 02:15:00|54.41|53.81|55.5|54.9|55.9|55.3|54.09|53.49|342
1738549200000|2025-02-03 02:20:00|55.45|54.85|54.7|54.1|55.51|54.91|54.48|53.88|267
1738549500000|2025-02-03 02:25:00|54.68|54.08|54.42|53.82|55.45|54.85|54.41|53.81|458
1738549800000|2025-02-03 02:30:00|54.43|53.83|54.37|53.77|54.67|54.07|53.92|53.32|350
1738550100000|2025-02-03 02:35:00|54.36|53.76|54.61|54.01|55.1|54.5|54.13|53.53|383
1738550400000|2025-02-03 02:40:00|54.59|53.99|54.53|53.93|54.79|54.19|54.35|53.75|338
1738550700000|2025-02-03 02:45:00|54.54|53.94|53.91|53.31|54.75|54.15|53.9|53.3|335
1738551000000|2025-02-03 02:50:00|53.9|53.3|53.46|52.86|54.03|53.43|53.45|52.85|263
1738551300000|2025-02-03 02:55:00|53.47|52.87|54.18|53.58|54.26|53.66|53.3|52.7|302
1738551600000|2025-02-03 03:00:00|54.15|53.55|54.9|54.3|54.9|54.3|54.07|53.47|259
1738551900000|2025-02-03 03:05:00|54.89|54.29|54.98|54.38|55.56|54.96|54.86|54.26|215
1738552200000|2025-02-03 03:10:00|54.99|54.39|55.37|54.77|55.37|54.77|54.91|54.31|299
1738552500000|2025-02-03 03:15:00|55.34|54.74|55.99|55.39|56.12|55.52|55.3|54.7|307
1738552800000|2025-02-03 03:20:00|55.98|55.38|56.04|55.44|56.26|55.66|55.91|55.31|350
1738553100000|2025-02-03 03:25:00|56.03|55.43|55.52|54.92|56.04|55.44|55.49|54.89|263
1738553400000|2025-02-03 03:30:00|55.51|54.91|55.2|54.6|55.52|54.92|55.14|54.54|326
1738553700000|2025-02-03 03:35:00|55.21|54.61|55.1|54.5|55.28|54.68|54.97|54.37|241
1738554000000|2025-02-03 03:40:00|55.12|54.52|55.28|54.68|55.3|54.7|55.01|54.41|249
1738554300000|2025-02-03 03:45:00|55.26|54.66|55.7|55.1|55.7|55.1|55.22|54.62|297
1738554600000|2025-02-03 03:50:00|55.71|55.11|55.64|55.04|56.01|55.41|55.5|54.9|250
1738554900000|2025-02-03 03:55:00|55.63|55.03|55.1|54.5|55.64|55.04|55|54.4|184
1738555200000|2025-02-03 04:00:00|55.11|54.51|55.85|55.25|56.01|55.41|55.02|54.42|219
1738555500000|2025-02-03 04:05:00|55.83|55.23|55.11|54.51|55.87|55.27|55.02|54.42|184
1738555800000|2025-02-03 04:10:00|55.12|54.52|54.62|54.02|55.17|54.57|54.59|53.99|157
1738556100000|2025-02-03 04:15:00|54.61|54.01|54.36|53.76|54.66|54.06|54.36|53.76|213
1738556400000|2025-02-03 04:20:00|54.35|53.75|54.17|53.57|54.44|53.84|54.03|53.43|228
1738556700000|2025-02-03 04:25:00|54.12|53.52|53.74|53.14|54.12|53.52|53.66|53.06|309
1738557000000|2025-02-03 04:30:00|53.73|53.13|53.43|52.83|53.91|53.31|53.41|52.81|307
1738557300000|2025-02-03 04:35:00|53.42|52.82|53.43|52.83|53.96|53.36|53.4|52.8|341
1738557600000|2025-02-03 04:40:00|53.42|52.82|53.33|52.73|53.62|53.02|53.11|52.51|274
1738557900000|2025-02-03 04:45:00|53.32|52.72|53.28|52.68|53.38|52.78|52.98|52.38|303
1738558200000|2025-02-03 04:50:00|53.26|52.66|53.48|52.88|53.86|53.26|53.19|52.59|361
1738558500000|2025-02-03 04:55:00|53.47|52.87|53.08|52.48|53.62|53.02|53.01|52.41|277
1738558800000|2025-02-03 05:00:00|53.09|52.49|53.69|53.09|53.79|53.19|53.07|52.47|365
1738559100000|2025-02-03 05:05:00|53.68|53.08|53.89|53.29|53.89|53.29|53.6|53|326
1738559400000|2025-02-03 05:10:00|53.88|53.28|53.85|53.25|54.05|53.45|53.76|53.16|276
1738559700000|2025-02-03 05:15:00|53.84|53.24|54.39|53.79|54.41|53.81|53.76|53.16|241
1738560000000|2025-02-03 05:20:00|54.4|53.8|54.35|53.75|54.46|53.86|53.88|53.28|201
1738560300000|2025-02-03 05:25:00|54.36|53.76|54.8|54.2|55.1|54.5|54.35|53.75|278
1738560600000|2025-02-03 05:30:00|54.79|54.19|55.31|54.71|55.31|54.71|54.67|54.07|230
1738560900000|2025-02-03 05:35:00|55.32|54.72|54.91|54.31|55.41|54.81|54.89|54.29|185
1738561200000|2025-02-03 05:40:00|54.92|54.32|55.5|54.9|55.5|54.9|54.81|54.21|219
1738561500000|2025-02-03 05:45:00|55.49|54.89|55.85|55.25|55.89|55.29|55.35|54.75|214
1738561800000|2025-02-03 05:50:00|55.84|55.24|55.64|55.04|55.91|55.31|55.64|55.04|148
1738562100000|2025-02-03 05:55:00|55.63|55.03|56.01|55.41|56.12|55.52|55.61|55.01|192
1738562400000|2025-02-03 06:00:00|55.97|55.37|55.35|54.75|55.97|55.37|55.3|54.7|205
1738562700000|2025-02-03 06:05:00|55.36|54.76|56.02|55.42|56.02|55.42|55.3|54.7|186
1738563000000|2025-02-03 06:10:00|56.01|55.41|56.12|55.52|56.14|55.54|55.71|55.11|158
1738563300000|2025-02-03 06:15:00|56.13|55.53|56.44|55.84|56.45|55.85|55.89|55.29|231
1738563600000|2025-02-03 06:20:00|56.45|55.85|56.97|56.37|57.01|56.41|56.31|55.71|243
1738563900000|2025-02-03 06:25:00|56.96|56.36|56.62|56.02|56.96|56.36|56.36|55.76|295
1738564200000|2025-02-03 06:30:00|56.61|56.01|56.78|56.18|56.83|56.23|56.46|55.86|247
1738564500000|2025-02-03 06:35:00|56.79|56.19|56.35|55.75|56.83|56.23|56.27|55.67|294
1738564800000|2025-02-03 06:40:00|56.34|55.74|56.12|55.52|56.34|55.74|56.01|55.41|236
1738565100000|2025-02-03 06:45:00|56.11|55.51|56.58|55.98|56.58|55.98|56.1|55.5|226
1738565400000|2025-02-03 06:50:00|56.59|55.99|56.67|56.07|56.87|56.27|56.51|55.91|201
1738565700000|2025-02-03 06:55:00|56.69|56.09|57.12|56.52|57.13|56.53|56.69|56.09|136
1738566000000|2025-02-03 07:00:00|57.13|56.53|57.37|56.77|57.43|56.83|56.91|56.31|259
1738566300000|2025-02-03 07:05:00|57.38|56.78|57.25|56.65|57.57|56.97|57.25|56.65|305
1738566600000|2025-02-03 07:10:00|57.23|56.63|57.56|56.96|57.56|56.96|57.13|56.53|255
1738566900000|2025-02-03 07:15:00|57.59|56.99|57.82|57.22|57.82|57.22|57.58|56.98|194
1738567200000|2025-02-03 07:20:00|57.83|57.23|57.56|56.96|57.99|57.39|57.53|56.93|284
1738567500000|2025-02-03 07:25:00|57.57|56.97|57.94|57.34|57.97|57.37|57.49|56.89|193
1738567800000|2025-02-03 07:30:00|57.96|57.36|58.46|57.86|58.47|57.87|57.81|57.21|265
1738568100000|2025-02-03 07:35:00|58.45|57.85|58.45|57.85|58.77|58.17|58.43|57.83|256
1738568400000|2025-02-03 07:40:00|58.44|57.84|58.45|57.85|58.78|58.18|58.37|57.77|279
1738568700000|2025-02-03 07:45:00|58.44|57.84|58.48|57.88|58.51|57.91|58.2|57.6|238
1738569000000|2025-02-03 07:50:00|58.43|57.83|58.65|58.05|58.76|58.16|58.32|57.72|259
1738569300000|2025-02-03 07:55:00|58.64|58.04|58.81|58.21|59.02|58.42|58.64|58.04|259
1738569600000|2025-02-03 08:00:00|58.79|58.19|58.02|57.42|58.8|58.2|57.87|57.27|215
1738569900000|2025-02-03 08:05:00|58.03|57.43|58.35|57.75|58.36|57.76|57.85|57.25|238
1738570200000|2025-02-03 08:10:00|58.37|57.77|58.44|57.84|58.47|57.87|58.05|57.45|230
1738570500000|2025-02-03 08:15:00|58.46|57.86|57.82|57.22|58.59|57.99|57.77|57.17|255
1738570800000|2025-02-03 08:20:00|57.81|57.21|57.76|57.16|58.13|57.53|57.75|57.15|257
1738571100000|2025-02-03 08:25:00|57.75|57.15|57.67|57.07|57.82|57.22|57.55|56.95|173
1738571400000|2025-02-03 08:30:00|57.73|57.13|57.46|56.86|57.75|57.15|57.38|56.78|229
1738571700000|2025-02-03 08:35:00|57.49|56.89|57.13|56.53|57.49|56.89|57.01|56.41|222
1738572000000|2025-02-03 08:40:00|57.14|56.54|57.3|56.7|57.43|56.83|57.02|56.42|207
1738572300000|2025-02-03 08:45:00|57.14|56.54|57.53|56.93|57.7|57.1|57.12|56.52|266
1738572600000|2025-02-03 08:50:00|57.54|56.94|57.88|57.28|57.9|57.3|57.47|56.87|205
1738572900000|2025-02-03 08:55:00|57.89|57.29|57.84|57.24|57.9|57.3|57.7|57.1|139
1738573200000|2025-02-03 09:00:00|57.79|57.19|58.06|57.46|58.14|57.54|57.66|57.06|231
1738573500000|2025-02-03 09:05:00|58.03|57.43|58.35|57.75|58.5|57.9|57.92|57.32|246
1738573800000|2025-02-03 09:10:00|58.32|57.72|58.39|57.79|58.45|57.85|58.01|57.41|228
1738574100000|2025-02-03 09:15:00|58.38|57.78|57.55|56.95|58.38|57.78|57.54|56.94|247
1738574400000|2025-02-03 09:20:00|57.54|56.94|57.75|57.15|57.75|57.15|57.44|56.84|271
1738574700000|2025-02-03 09:25:00|57.76|57.16|57.86|57.26|57.95|57.35|57.54|56.94|240
1738575000000|2025-02-03 09:30:00|57.85|57.25|57.94|57.34|58.12|57.52|57.76|57.16|261
1738575300000|2025-02-03 09:35:00|57.97|57.37|57.86|57.26|58|57.4|57.63|57.03|251
1738575600000|2025-02-03 09:40:00|57.87|57.27|57.85|57.25|57.96|57.36|57.7|57.1|235
1738575900000|2025-02-03 09:45:00|57.84|57.24|57.84|57.24|57.94|57.34|57.58|56.98|205
1738576200000|2025-02-03 09:50:00|57.85|57.25|57.97|57.37|58.26|57.66|57.74|57.14|182
1738576500000|2025-02-03 09:55:00|57.98|57.38|57.83|57.23|57.99|57.39|57.6|57|232
1738576800000|2025-02-03 10:00:00|57.82|57.22|58.02|57.42|58.43|57.83|57.82|57.22|225
1738577100000|2025-02-03 10:05:00|58.01|57.41|57.98|57.38|58.13|57.53|57.87|57.27|220
1738577400000|2025-02-03 10:10:00|57.99|57.39|58.05|57.45|58.07|57.47|57.76|57.16|179
1738577700000|2025-02-03 10:15:00|58.06|57.46|57.77|57.17|58.24|57.64|57.68|57.08|210
1738578000000|2025-02-03 10:20:00|57.79|57.19|58.54|57.94|58.56|57.96|57.77|57.17|226
1738578300000|2025-02-03 10:25:00|58.53|57.93|58.84|58.24|58.96|58.36|58.48|57.88|162
1738578600000|2025-02-03 10:30:00|58.9|58.3|59.23|58.63|59.25|58.65|58.88|58.28|150
1738578900000|2025-02-03 10:35:00|59.27|58.67|59.56|58.96|59.76|59.16|59.27|58.67|167
1738579200000|2025-02-03 10:40:00|59.55|58.95|59.46|58.86|59.85|59.25|59.4|58.8|217
1738579500000|2025-02-03 10:45:00|59.51|58.91|59.48|58.88|59.64|59.04|59.34|58.74|209
1738579800000|2025-02-03 10:50:00|59.47|58.87|59.55|58.95|59.65|59.05|59.44|58.84|115
1738580100000|2025-02-03 10:55:00|59.61|59.01|59.96|59.36|60.03|59.43|59.61|59.01|125
1738580400000|2025-02-03 11:00:00|60.02|59.42|59.58|58.98|60.03|59.43|59.58|58.98|216
1738580700000|2025-02-03 11:05:00|59.57|58.97|59.98|59.38|60|59.4|59.55|58.95|133
1738581000000|2025-02-03 11:10:00|59.97|59.37|59.92|59.32|60.15|59.55|59.77|59.17|160
1738581300000|2025-02-03 11:15:00|59.86|59.26|59.45|58.85|59.86|59.26|59.36|58.76|197
1738581600000|2025-02-03 11:20:00|59.46|58.86|59.84|59.24|59.89|59.29|59.36|58.76|151
1738581900000|2025-02-03 11:25:00|59.85|59.25|59.74|59.14|59.9|59.3|59.64|59.04|119
1738582200000|2025-02-03 11:30:00|59.73|59.13|59.54|58.94|59.74|59.14|59.45|58.85|146
1738582500000|2025-02-03 11:35:00|59.53|58.93|59.23|58.63|59.55|58.95|59.13|58.53|131
1738582800000|2025-02-03 11:40:00|59.26|58.66|59.23|58.63|59.34|58.74|59.04|58.44|112
1738583100000|2025-02-03 11:45:00|59.39|58.79|59.43|58.83|59.46|58.86|59.33|58.73|167
1738583400000|2025-02-03 11:50:00|59.4|58.8|59.33|58.73|59.41|58.81|59.14|58.54|124
1738583700000|2025-02-03 11:55:00|59.34|58.74|59.33|58.73|59.35|58.75|59.15|58.55|106
1738584000000|2025-02-03 12:00:00|59.32|58.72|59.36|58.76|59.54|58.94|59.02|58.42|271
1738584300000|2025-02-03 12:05:00|59.35|58.75|59.74|59.14|59.87|59.27|59.28|58.68|178
1738584600000|2025-02-03 12:10:00|59.73|59.13|59.56|58.96|59.8|59.2|59.42|58.82|206
1738584900000|2025-02-03 12:15:00|59.55|58.95|60.03|59.43|60.04|59.44|59.44|58.84|192
1738585200000|2025-02-03 12:20:00|60.06|59.46|59.94|59.34|60.32|59.72|59.82|59.22|182
1738585500000|2025-02-03 12:25:00|59.93|59.33|59.73|59.13|59.93|59.33|59.72|59.12|159
1738585800000|2025-02-03 12:30:00|59.68|59.08|59.5|58.9|59.68|59.08|59.4|58.8|197
1738586100000|2025-02-03 12:35:00|59.49|58.89|59.24|58.64|59.63|59.03|59.24|58.64|169
1738586400000|2025-02-03 12:40:00|59.25|58.65|59.13|58.53|59.43|58.83|59.08|58.48|163
1738586700000|2025-02-03 12:45:00|59.12|58.52|58.71|58.11|59.13|58.53|58.62|58.02|173
1738587000000|2025-02-03 12:50:00|58.73|58.13|58.36|57.76|58.82|58.22|58.34|57.74|168
1738587300000|2025-02-03 12:55:00|58.35|57.75|58.31|57.71|58.42|57.82|58.12|57.52|176
1738587600000|2025-02-03 13:00:00|58.33|57.73|58.58|57.98|58.64|58.04|58.21|57.61|204
1738587900000|2025-02-03 13:05:00|58.59|57.99|58.73|58.13|58.91|58.31|58.56|57.96|274
1738588200000|2025-02-03 13:10:00|58.74|58.14|58.36|57.76|58.74|58.14|58.27|57.67|188
1738588500000|2025-02-03 13:15:00|58.33|57.73|58.5|57.9|58.73|58.13|58.31|57.71|191
1738588800000|2025-02-03 13:20:00|58.47|57.87|58.31|57.71|58.67|58.07|58.31|57.71|235
1738589100000|2025-02-03 13:25:00|58.35|57.75|57.71|57.11|58.4|57.8|57.7|57.1|233
1738589400000|2025-02-03 13:30:00|57.72|57.12|57.71|57.11|57.99|57.39|57.68|57.08|321
1738589700000|2025-02-03 13:35:00|57.69|57.09|57.88|57.28|57.88|57.28|57.6|57|249
1738590000000|2025-02-03 13:40:00|57.9|57.3|58.5|57.9|58.59|57.99|57.88|57.28|219
1738590300000|2025-02-03 13:45:00|58.51|57.91|57.95|57.35|58.51|57.91|57.82|57.22|218
1738590600000|2025-02-03 13:50:00|57.99|57.39|57.72|57.12|57.99|57.39|57.69|57.09|226
1738590900000|2025-02-03 13:55:00|57.68|57.08|57.9|57.3|57.99|57.39|57.6|57|168
1738591200000|2025-02-03 14:00:00|57.92|57.32|57.03|56.43|58.02|57.42|56.93|56.33|272
1738591500000|2025-02-03 14:05:00|57.02|56.42|56.79|56.19|57.11|56.51|56.66|56.06|297
1738591800000|2025-02-03 14:10:00|56.85|56.25|56.96|56.36|57.47|56.87|56.82|56.22|284
1738592100000|2025-02-03 14:15:00|56.94|56.34|57.13|56.53|57.66|57.06|56.93|56.33|247
1738592400000|2025-02-03 14:20:00|57.1|56.5|56.95|56.35|57.11|56.51|56.42|55.82|348
1738592700000|2025-02-03 14:25:00|56.91|56.31|57.26|56.66|57.33|56.73|56.72|56.12|306
1738593000000|2025-02-03 14:30:00|57.25|56.65|59.27|58.67|59.37|58.77|56.86|56.26|481
1738593300000|2025-02-03 14:35:00|59.32|58.72|59.32|58.72|59.37|58.77|58.48|57.88|470
1738593600000|2025-02-03 14:40:00|59.74|59.14|59.29|58.69|59.78|59.18|59.06|58.46|462
1738593900000|2025-02-03 14:45:00|59.28|58.68|58.88|58.28|59.47|58.87|58.63|58.03|486
1738594200000|2025-02-03 14:50:00|58.89|58.29|58.79|58.19|59.42|58.82|58.55|57.95|393
1738594500000|2025-02-03 14:55:00|58.78|58.18|59.61|59.01|59.7|59.1|58.55|57.95|245
1738594800000|2025-02-03 15:00:00|59.59|58.99|59|58.4|59.59|58.99|58.9|58.3|272
1738595100000|2025-02-03 15:05:00|59.01|58.41|59.38|58.78|59.53|58.93|58.91|58.31|245
1738595400000|2025-02-03 15:10:00|59.39|58.79|59.54|58.94|59.75|59.15|59.08|58.48|252
1738595700000|2025-02-03 15:15:00|59.51|58.91|60.38|59.78|60.58|59.98|59.33|58.73|276
1738596000000|2025-02-03 15:20:00|60.41|59.81|61.33|60.73|61.55|60.95|60.41|59.81|272
1738596300000|2025-02-03 15:25:00|61.32|60.72|61.5|60.9|61.97|61.37|61.12|60.52|372
1738596600000|2025-02-03 15:30:00|61.51|60.91|61.59|60.99|61.6|61|61.01|60.41|282
1738596900000|2025-02-03 15:35:00|61.63|61.03|61.34|60.74|61.63|61.03|61.14|60.54|388
1738597200000|2025-02-03 15:40:00|61.33|60.73|62.03|61.43|62.27|61.67|61.11|60.51|357
1738597500000|2025-02-03 15:45:00|61.98|61.38|62.22|61.62|62.27|61.67|61.93|61.33|310
1738597800000|2025-02-03 15:50:00|62.21|61.61|61.56|60.96|62.47|61.87|61.56|60.96|363
1738598100000|2025-02-03 15:55:00|61.57|60.97|62.19|61.59|62.38|61.78|61.57|60.97|306
1738598400000|2025-02-03 16:00:00|62.18|61.58|62.74|62.14|62.76|62.16|61.94|61.34|355
1738598700000|2025-02-03 16:05:00|62.71|62.11|62.2|61.6|62.72|62.12|62.12|61.52|400
1738599000000|2025-02-03 16:10:00|62.21|61.61|62.49|61.89|62.64|62.04|62.14|61.54|367
1738599300000|2025-02-03 16:15:00|62.5|61.9|62.8|62.2|62.81|62.21|62.15|61.55|357
1738599600000|2025-02-03 16:20:00|62.82|62.22|63.24|62.64|63.26|62.66|62.82|62.22|378
1738599900000|2025-02-03 16:25:00|63.21|62.61|62.95|62.35|63.38|62.78|62.85|62.25|340
1738600200000|2025-02-03 16:30:00|62.94|62.34|63.05|62.45|63.13|62.53|62.69|62.09|285
1738600500000|2025-02-03 16:35:00|63.06|62.46|63.1|62.5|63.22|62.62|62.85|62.25|348
1738600800000|2025-02-03 16:40:00|63.09|62.49|63.38|62.78|63.39|62.79|62.94|62.34|300
1738601100000|2025-02-03 16:45:00|63.33|62.73|62.99|62.39|63.39|62.79|62.96|62.36|308
1738601400000|2025-02-03 16:50:00|63|62.4|63.31|62.71|63.38|62.78|62.98|62.38|258
1738601700000|2025-02-03 16:55:00|63.3|62.7|62.68|62.08|63.31|62.71|62.6|62|241
1738602000000|2025-02-03 17:00:00|62.69|62.09|62.81|62.21|63.03|62.43|62.4|61.8|373
1738602300000|2025-02-03 17:05:00|62.82|62.22|63.07|62.47|63.12|62.52|62.6|62|313
1738602600000|2025-02-03 17:10:00|63.04|62.44|62.93|62.33|63.06|62.46|62.79|62.19|257
1738602900000|2025-02-03 17:15:00|62.91|62.31|63.12|62.52|63.21|62.61|62.73|62.13|299
1738603200000|2025-02-03 17:20:00|63.13|62.53|63.15|62.55|63.34|62.74|63.11|62.51|250
1738603500000|2025-02-03 17:25:00|63.12|62.52|62.84|62.24|63.22|62.62|62.84|62.24|183
1738603800000|2025-02-03 17:30:00|62.81|62.21|62.85|62.25|62.95|62.35|62.66|62.06|252
1738604100000|2025-02-03 17:35:00|62.84|62.24|62.57|61.97|62.86|62.26|62.41|61.81|270
1738604400000|2025-02-03 17:40:00|62.56|61.96|62.94|62.34|63.02|62.42|62.54|61.94|220
1738604700000|2025-02-03 17:45:00|62.93|62.33|63.15|62.55|63.21|62.61|62.9|62.3|275
1738605000000|2025-02-03 17:50:00|63.16|62.56|63.6|63|63.68|63.08|63.06|62.46|366
1738605300000|2025-02-03 17:55:00|63.61|63.01|63.32|62.72|63.62|63.02|63.13|62.53|335
1738605600000|2025-02-03 18:00:00|63.3|62.7|63.2|62.6|63.35|62.75|62.84|62.24|384
1738605900000|2025-02-03 18:05:00|63.19|62.59|63.05|62.45|63.38|62.78|62.97|62.37|325
1738606200000|2025-02-03 18:10:00|63.02|62.42|62.94|62.34|63.08|62.48|62.75|62.15|350
1738606500000|2025-02-03 18:15:00|62.93|62.33|63.05|62.45|63.11|62.51|62.66|62.06|345
1738606800000|2025-02-03 18:20:00|63.04|62.44|62.93|62.33|63.17|62.57|62.83|62.23|280
1738607100000|2025-02-03 18:25:00|62.94|62.34|63.08|62.48|63.19|62.59|62.92|62.32|244
1738607400000|2025-02-03 18:30:00|63.05|62.45|63.56|62.96|63.67|63.07|62.94|62.34|302
1738607700000|2025-02-03 18:35:00|63.54|62.94|63.56|62.96|63.74|63.14|63.36|62.76|234
1738608000000|2025-02-03 18:40:00|63.55|62.95|63.34|62.74|63.68|63.08|63.33|62.73|289
1738608300000|2025-02-03 18:45:00|63.31|62.71|63.46|62.86|63.48|62.88|63.08|62.48|244
1738608600000|2025-02-03 18:50:00|63.47|62.87|63.48|62.88|63.58|62.98|63.42|62.82|222
1738608900000|2025-02-03 18:55:00|63.49|62.89|63.79|63.19|63.8|63.2|63.46|62.86|182
1738609200000|2025-02-03 19:00:00|63.78|63.18|63.7|63.1|63.89|63.29|63.58|62.98|248
1738609500000|2025-02-03 19:05:00|63.69|63.09|63.35|62.75|63.8|63.2|63.18|62.58|273
1738609800000|2025-02-03 19:10:00|63.37|62.77|63.55|62.95|63.57|62.97|63.34|62.74|206
1738610100000|2025-02-03 19:15:00|63.53|62.93|63.97|63.37|64.15|63.55|63.48|62.88|259
1738610400000|2025-02-03 19:20:00|63.96|63.36|63.88|63.28|64.29|63.69|63.77|63.17|288
1738610700000|2025-02-03 19:25:00|63.91|63.31|63.93|63.33|64.24|63.64|63.79|63.19|196
1738611000000|2025-02-03 19:30:00|63.88|63.28|64.3|63.7|64.3|63.7|63.86|63.26|235
1738611300000|2025-02-03 19:35:00|64.27|63.67|64.46|63.86|64.64|64.04|64.26|63.66|235
1738611600000|2025-02-03 19:40:00|64.43|63.83|64.58|63.98|64.6|64|64.31|63.71|217
1738611900000|2025-02-03 19:45:00|64.59|63.99|64.93|64.33|64.97|64.37|64.54|63.94|249
1738612200000|2025-02-03 19:50:00|64.94|64.34|64.86|64.26|65.03|64.43|64.62|64.02|229
1738612500000|2025-02-03 19:55:00|64.85|64.25|64.95|64.35|65.03|64.43|64.79|64.19|191
1738612800000|2025-02-03 20:00:00|64.96|64.36|64.3|63.7|64.96|64.36|64.25|63.65|245
1738613100000|2025-02-03 20:05:00|64.29|63.69|63.58|62.98|64.31|63.71|63.4|62.8|309
1738613400000|2025-02-03 20:10:00|63.57|62.97|63.62|63.02|63.93|63.33|63.53|62.93|307
1738613700000|2025-02-03 20:15:00|63.66|63.06|63.23|62.63|63.74|63.14|63.22|62.62|201
1738614000000|2025-02-03 20:20:00|63.21|62.61|63.62|63.02|63.64|63.04|63.21|62.61|250
1738614300000|2025-02-03 20:25:00|63.64|63.04|63.38|62.78|63.64|63.04|63.25|62.65|237
1738614600000|2025-02-03 20:30:00|63.34|62.74|63.34|62.74|63.65|63.05|63.28|62.68|350
1738614900000|2025-02-03 20:35:00|63.3|62.7|63.01|62.41|63.58|62.98|62.96|62.36|294
1738615200000|2025-02-03 20:40:00|63.02|62.42|62.97|62.37|63.17|62.57|62.82|62.22|261
1738615500000|2025-02-03 20:45:00|62.99|62.39|63.23|62.63|63.32|62.72|62.68|62.08|322
1738615800000|2025-02-03 20:50:00|63.24|62.64|63.14|62.54|63.37|62.77|63.13|62.53|290
1738616100000|2025-02-03 20:55:00|63.12|62.52|63.15|62.55|63.16|62.56|62.84|62.24|270
1738616400000|2025-02-03 21:00:00|63.13|62.53|63.33|62.73|63.49|62.89|63.12|62.52|231
1738616700000|2025-02-03 21:05:00|63.34|62.74|63.41|62.81|63.45|62.85|63.18|62.58|219
1738617000000|2025-02-03 21:10:00|63.45|62.85|63.55|62.95|63.58|62.98|63.39|62.79|138
1738617300000|2025-02-03 21:15:00|63.54|62.94|63.55|62.95|63.55|62.95|63.28|62.68|167
1738617600000|2025-02-03 21:20:00|63.57|62.97|63.79|63.19|63.84|63.24|63.54|62.94|257
1738617900000|2025-02-03 21:25:00|63.78|63.18|63.92|63.32|63.94|63.34|63.71|63.11|177
1738618200000|2025-02-03 21:30:00|63.91|63.31|63.79|63.19|64.14|63.54|63.77|63.17|186
1738618500000|2025-02-03 21:35:00|63.78|63.18|64.12|63.52|64.34|63.74|63.72|63.12|275
1738618800000|2025-02-03 21:40:00|64.13|63.53|63.84|63.24|64.16|63.56|63.74|63.14|181
1738619100000|2025-02-03 21:45:00|63.85|63.25|64.11|63.51|64.24|63.64|63.85|63.25|209
1738619400000|2025-02-03 21:50:00|64.13|63.53|64.72|64.12|64.82|64.22|64.11|63.51|302
1738619700000|2025-02-03 21:55:00|64.71|64.11|64.99|64.39|64.99|64.39|64.61|64.01|298
1738620000000|2025-02-03 22:00:00|64.98|64.38|65|64.4|65.21|64.61|64.85|64.25|314
1738620300000|2025-02-03 22:05:00|65.01|64.41|65.54|64.94|65.64|65.04|65.01|64.41|248
1738620600000|2025-02-03 22:10:00|65.55|64.95|65.1|64.5|65.8|65.2|65.04|64.44|321
1738620900000|2025-02-03 22:15:00|65.09|64.49|65.34|64.74|65.45|64.85|64.8|64.2|295
1738621200000|2025-02-03 22:20:00|65.32|64.72|65.61|65.01|65.72|65.12|65.14|64.54|249
1738621500000|2025-02-03 22:25:00|65.64|65.04|65.7|65.1|65.75|65.15|65.48|64.88|190
1738621800000|2025-02-03 22:30:00|65.71|65.11|65.4|64.8|65.72|65.12|65.17|64.57|163
1738622100000|2025-02-03 22:35:00|65.41|64.81|65.44|64.84|65.53|64.93|65.15|64.55|192
1738622400000|2025-02-03 22:40:00|65.4|64.8|65.24|64.64|65.44|64.84|65.2|64.6|126
1738622700000|2025-02-03 22:45:00|65.23|64.63|64.74|64.14|65.25|64.65|64.7|64.1|103
1738623000000|2025-02-03 22:50:00|64.73|64.13|65.04|64.44|65.05|64.45|64.7|64.1|87
1738623300000|2025-02-03 22:55:00|65.09|64.49|64.84|64.24|65.16|64.56|64.83|64.23|109
1738623600000|2025-02-03 23:00:00|64.86|64.26|65.11|64.51|65.13|64.53|64.74|64.14|248
1738623900000|2025-02-03 23:05:00|65.12|64.52|65.1|64.5|65.19|64.59|64.94|64.34|162
1738624200000|2025-02-03 23:10:00|65.08|64.48|64.95|64.35|65.08|64.48|64.85|64.25|171
1738624500000|2025-02-03 23:15:00|64.94|64.34|64.81|64.21|64.95|64.35|64.74|64.14|157
1738624800000|2025-02-03 23:20:00|64.82|64.22|64.83|64.23|64.94|64.34|64.68|64.08|152
1738625100000|2025-02-03 23:25:00|64.82|64.22|64.72|64.12|64.82|64.22|64.62|64.02|143
1738625400000|2025-02-03 23:30:00|64.73|64.13|64.63|64.03|64.85|64.25|64.51|63.91|205
1738625700000|2025-02-03 23:35:00|64.61|64.01|64.22|63.62|64.63|64.03|64.19|63.59|169
1738626000000|2025-02-03 23:40:00|64.23|63.63|64.52|63.92|64.53|63.93|64.22|63.62|103
1738626300000|2025-02-03 23:45:00|64.51|63.91|64.51|63.91|64.63|64.03|64.49|63.89|116
1738626600000|2025-02-03 23:50:00|64.52|63.92|64.63|64.03|64.76|64.16|64.5|63.9|126
1738626900000|2025-02-03 23:55:00|64.62|64.02|64.86|64.26|64.94|64.34|64.62|64.02|94
1738627200000|2025-02-04 00:00:00|64.85|64.25|65.63|65.03|65.67|65.07|64.85|64.25|164
1738627500000|2025-02-04 00:05:00|65.64|65.04|65.73|65.13|65.96|65.36|65.54|64.94|273
1738627800000|2025-02-04 00:10:00|65.72|65.12|65.54|64.94|65.74|65.14|65.52|64.92|192
1738628100000|2025-02-04 00:15:00|65.56|64.96|65.49|64.89|65.76|65.16|65.43|64.83|237
1738628400000|2025-02-04 00:20:00|65.48|64.88|65.25|64.65|65.75|65.15|65.17|64.57|203
1738628700000|2025-02-04 00:25:00|65.23|64.63|65.34|64.74|65.45|64.85|65.13|64.53|160
1738629000000|2025-02-04 00:30:00|65.33|64.73|64.85|64.25|65.33|64.73|64.85|64.25|240
1738629300000|2025-02-04 00:35:00|64.89|64.29|64.94|64.34|65.15|64.55|64.84|64.24|203
1738629600000|2025-02-04 00:40:00|64.9|64.3|65.15|64.55|65.17|64.57|64.88|64.28|158
1738629900000|2025-02-04 00:45:00|65.16|64.56|64.97|64.37|65.33|64.73|64.96|64.36|162
1738630200000|2025-02-04 00:50:00|64.92|64.32|64.65|64.05|64.97|64.37|64.64|64.04|184
1738630500000|2025-02-04 00:55:00|64.64|64.04|64.52|63.92|64.66|64.06|64.5|63.9|131
1738630800000|2025-02-04 01:00:00|64.54|63.94|64.57|63.97|64.84|64.24|64.51|63.91|160
1738631100000|2025-02-04 01:05:00|64.59|63.99|65.03|64.43|65.05|64.45|64.46|63.86|216
1738631400000|2025-02-04 01:10:00|65.01|64.41|64.74|64.14|65.14|64.54|64.72|64.12|146
1738631700000|2025-02-04 01:15:00|64.75|64.15|64.83|64.23|64.93|64.33|64.68|64.08|207
1738632000000|2025-02-04 01:20:00|64.77|64.17|64.83|64.23|64.94|64.34|64.72|64.12|183
1738632300000|2025-02-04 01:25:00|64.81|64.21|65.12|64.52|65.12|64.52|64.71|64.11|161
1738632600000|2025-02-04 01:30:00|65.11|64.51|64.85|64.25|65.14|64.54|64.77|64.17|208
1738632900000|2025-02-04 01:35:00|64.84|64.24|65.05|64.45|65.18|64.58|64.75|64.15|238
1738633200000|2025-02-04 01:40:00|65.19|64.59|65.04|64.44|65.25|64.65|64.98|64.38|183
1738633500000|2025-02-04 01:45:00|65.03|64.43|64.84|64.24|65.06|64.46|64.83|64.23|242
1738633800000|2025-02-04 01:50:00|64.82|64.22|64.85|64.25|64.92|64.32|64.67|64.07|169
1738634100000|2025-02-04 01:55:00|64.84|64.24|64.94|64.34|64.96|64.36|64.73|64.13|119
1738634400000|2025-02-04 02:00:00|64.95|64.35|64.96|64.36|65.15|64.55|64.89|64.29|191
1738634700000|2025-02-04 02:05:00|64.95|64.35|64.73|64.13|65.02|64.42|64.66|64.06|116
1738635000000|2025-02-04 02:10:00|64.78|64.18|64.66|64.06|64.82|64.22|64.59|63.99|166
1738635300000|2025-02-04 02:15:00|64.67|64.07|64.62|64.02|64.67|64.07|64.42|63.82|184
1738635600000|2025-02-04 02:20:00|64.61|64.01|64.42|63.82|64.63|64.03|64.41|63.81|194
1738635900000|2025-02-04 02:25:00|64.44|63.84|64.45|63.85|64.48|63.88|64.27|63.67|85
1738636200000|2025-02-04 02:30:00|64.44|63.84|64.5|63.9|64.51|63.91|64.31|63.71|176
1738636500000|2025-02-04 02:35:00|64.49|63.89|64.11|63.51|64.49|63.89|64.08|63.48|75
1738636800000|2025-02-04 02:40:00|64.09|63.49|64.03|63.43|64.12|63.52|63.99|63.39|148
1738637100000|2025-02-04 02:45:00|64.02|63.42|64.01|63.41|64.06|63.46|63.82|63.22|205
1738637400000|2025-02-04 02:50:00|64|63.4|63.71|63.11|64.01|63.41|63.7|63.1|131
1738637700000|2025-02-04 02:55:00|63.7|63.1|63.52|62.92|63.73|63.13|63.52|62.92|97
1738638000000|2025-02-04 03:00:00|63.55|62.95|63.41|62.81|63.75|63.15|63.38|62.78|178
1738638300000|2025-02-04 03:05:00|63.42|62.82|63.51|62.91|63.54|62.94|63.38|62.78|90
1738638600000|2025-02-04 03:10:00|63.52|62.92|63.68|63.08|63.71|63.11|63.52|62.92|78
1738638900000|2025-02-04 03:15:00|63.67|63.07|63.44|62.84|63.71|63.11|63.36|62.76|106
1738639200000|2025-02-04 03:20:00|63.43|62.83|63.23|62.63|63.45|62.85|63.13|62.53|130
1738639500000|2025-02-04 03:25:00|63.22|62.62|63.06|62.46|63.23|62.63|63.03|62.43|139
1738639800000|2025-02-04 03:30:00|63.05|62.45|62.93|62.33|63.22|62.62|62.92|62.32|178
1738640100000|2025-02-04 03:35:00|62.94|62.34|63.03|62.43|63.11|62.51|62.85|62.25|161
1738640400000|2025-02-04 03:40:00|63|62.4|63.04|62.44|63.15|62.55|62.98|62.38|100
1738640700000|2025-02-04 03:45:00|63.03|62.43|62.64|62.04|63.04|62.44|62.63|62.03|78
1738641000000|2025-02-04 03:50:00|62.63|62.03|62.72|62.12|62.73|62.13|62.63|62.03|123
1738641300000|2025-02-04 03:55:00|62.68|62.08|62.75|62.15|62.84|62.24|62.66|62.06|103
1738641600000|2025-02-04 04:00:00|62.76|62.16|62.83|62.23|62.95|62.35|62.75|62.15|135
1738641900000|2025-02-04 04:05:00|62.82|62.22|62.65|62.05|62.89|62.29|62.63|62.03|152
1738642200000|2025-02-04 04:10:00|62.64|62.04|62.91|62.31|62.93|62.33|62.53|61.93|180
1738642500000|2025-02-04 04:15:00|62.9|62.3|62.87|62.27|63.02|62.42|62.73|62.13|213
1738642800000|2025-02-04 04:20:00|62.86|62.26|62.44|61.84|62.86|62.26|62.44|61.84|244
1738643100000|2025-02-04 04:25:00|62.45|61.85|62.39|61.79|62.61|62.01|62.39|61.79|150
1738643400000|2025-02-04 04:30:00|62.38|61.78|62.54|61.94|62.56|61.96|62.23|61.63|141
1738643700000|2025-02-04 04:35:00|62.56|61.96|62.44|61.84|62.81|62.21|62.43|61.83|163
1738644000000|2025-02-04 04:40:00|62.4|61.8|62.38|61.78|62.65|62.05|62.24|61.64|198
1738644300000|2025-02-04 04:45:00|62.37|61.77|62.11|61.51|62.46|61.86|62.06|61.46|148
1738644600000|2025-02-04 04:50:00|62.1|61.5|62.06|61.46|62.15|61.55|62.05|61.45|143
1738644900000|2025-02-04 04:55:00|62.12|61.52|62.09|61.49|62.15|61.55|61.96|61.36|129
1738645200000|2025-02-04 05:00:00|62.11|61.51|61.43|60.83|62.16|61.56|61.4|60.8|213
1738645500000|2025-02-04 05:05:00|61.42|60.82|60.52|59.92|61.42|60.82|60.4|59.8|320
1738645800000|2025-02-04 05:10:00|60.49|59.89|59.54|58.94|60.55|59.95|59.54|58.94|337
1738646100000|2025-02-04 05:15:00|59.61|59.01|58.93|58.33|59.81|59.21|58.76|58.16|304
1738646400000|2025-02-04 05:20:00|58.92|58.32|59.03|58.43|59.83|59.23|58.91|58.31|354
1738646700000|2025-02-04 05:25:00|59.04|58.44|59.04|58.44|59.27|58.67|58.78|58.18|342
1738647000000|2025-02-04 05:30:00|59.02|58.42|58.86|58.26|59.66|59.06|58.86|58.26|377
1738647300000|2025-02-04 05:35:00|58.88|58.28|58.9|58.3|59.31|58.71|58.72|58.12|357
1738647600000|2025-02-04 05:40:00|58.93|58.33|59.06|58.46|59.38|58.78|58.93|58.33|366
1738647900000|2025-02-04 05:45:00|59.04|58.44|59.4|58.8|59.65|59.05|58.64|58.04|341
1738648200000|2025-02-04 05:50:00|59.39|58.79|59.21|58.61|59.53|58.93|59.21|58.61|253
1738648500000|2025-02-04 05:55:00|59.22|58.62|58.8|58.2|59.22|58.62|58.77|58.17|177
1738648800000|2025-02-04 06:00:00|58.79|58.19|59.54|58.94|59.54|58.94|58.79|58.19|267
1738649100000|2025-02-04 06:05:00|59.53|58.93|59.45|58.85|59.68|59.08|59.37|58.77|152
1738649400000|2025-02-04 06:10:00|59.44|58.84|59.51|58.91|59.52|58.92|59.21|58.61|202
1738649700000|2025-02-04 06:15:00|59.52|58.92|59.93|59.33|59.94|59.34|59.43|58.83|211
1738650000000|2025-02-04 06:20:00|59.92|59.32|59.53|58.93|59.92|59.32|59.35|58.75|167
1738650300000|2025-02-04 06:25:00|59.52|58.92|59.19|58.59|59.52|58.92|59.14|58.54|144
1738650600000|2025-02-04 06:30:00|59.18|58.58|59.53|58.93|59.64|59.04|59.16|58.56|152
1738650900000|2025-02-04 06:35:00|59.52|58.92|59.47|58.87|59.7|59.1|59.38|58.78|138
1738651200000|2025-02-04 06:40:00|59.46|58.86|59.84|59.24|59.86|59.26|59.44|58.84|156
1738651500000|2025-02-04 06:45:00|59.82|59.22|59.83|59.23|59.93|59.33|59.62|59.02|171
1738651800000|2025-02-04 06:50:00|59.82|59.22|59.87|59.27|60.01|59.41|59.73|59.13|135
1738652100000|2025-02-04 06:55:00|59.86|59.26|59.93|59.33|59.94|59.34|59.73|59.13|131
1738652400000|2025-02-04 07:00:00|59.84|59.24|59.89|59.29|59.92|59.32|59.59|58.99|168
1738652700000|2025-02-04 07:05:00|59.87|59.27|59.45|58.85|59.93|59.33|59.42|58.82|175
1738653000000|2025-02-04 07:10:00|59.46|58.86|59.53|58.93|59.55|58.95|59.34|58.74|121
1738653300000|2025-02-04 07:15:00|59.55|58.95|59.81|59.21|59.83|59.23|59.42|58.82|162
1738653600000|2025-02-04 07:20:00|59.79|59.19|59.35|58.75|59.79|59.19|59.34|58.74|161
1738653900000|2025-02-04 07:25:00|59.36|58.76|59.13|58.53|59.46|58.86|59.05|58.45|157
1738654200000|2025-02-04 07:30:00|59.14|58.54|59.07|58.47|59.43|58.83|59.04|58.44|191
1738654500000|2025-02-04 07:35:00|59.06|58.46|58.97|58.37|59.36|58.76|58.93|58.33|240
1738654800000|2025-02-04 07:40:00|59|58.4|58.62|58.02|59|58.4|58.61|58.01|164
1738655100000|2025-02-04 07:45:00|58.64|58.04|58.31|57.71|58.64|58.04|58.23|57.63|197
1738655400000|2025-02-04 07:50:00|58.32|57.72|58.01|57.41|58.5|57.9|58|57.4|230
1738655700000|2025-02-04 07:55:00|58.04|57.44|58.21|57.61|58.4|57.8|58|57.4|225
1738656000000|2025-02-04 08:00:00|58.2|57.6|57.99|57.39|58.29|57.69|57.87|57.27|278
1738656300000|2025-02-04 08:05:00|57.98|57.38|58.7|58.1|58.71|58.11|57.96|57.36|285
1738656600000|2025-02-04 08:10:00|58.71|58.11|58.61|58.01|58.86|58.26|58.5|57.9|252
1738656900000|2025-02-04 08:15:00|58.67|58.07|58.43|57.83|58.8|58.2|58.41|57.81|225
1738657200000|2025-02-04 08:20:00|58.42|57.82|58.61|58.01|58.81|58.21|58.41|57.81|208
1738657500000|2025-02-04 08:25:00|58.57|57.97|58.72|58.12|58.83|58.23|58.45|57.85|180
1738657800000|2025-02-04 08:30:00|58.71|58.11|58.42|57.82|58.74|58.14|58.36|57.76|258
1738658100000|2025-02-04 08:35:00|58.43|57.83|58.3|57.7|58.43|57.83|58.11|57.51|157
1738658400000|2025-02-04 08:40:00|58.31|57.71|57.91|57.31|58.43|57.83|57.85|57.25|172
1738658700000|2025-02-04 08:45:00|57.93|57.33|58.1|57.5|58.2|57.6|57.76|57.16|152
1738659000000|2025-02-04 08:50:00|58.11|57.51|57.93|57.33|58.22|57.62|57.9|57.3|231
1738659300000|2025-02-04 08:55:00|57.92|57.32|58.31|57.71|58.37|57.77|57.9|57.3|197
1738659600000|2025-02-04 09:00:00|58.34|57.74|58.79|58.19|58.81|58.21|58.34|57.74|275
1738659900000|2025-02-04 09:05:00|58.78|58.18|58.81|58.21|58.87|58.27|58.64|58.04|223
1738660200000|2025-02-04 09:10:00|58.89|58.29|58.71|58.11|59.01|58.41|58.69|58.09|91
1738660500000|2025-02-04 09:15:00|58.7|58.1|58.59|57.99|58.71|58.11|58.43|57.83|212
1738660800000|2025-02-04 09:20:00|58.64|58.04|58.78|58.18|59.01|58.41|58.6|58|187
1738661100000|2025-02-04 09:25:00|58.82|58.22|58.7|58.1|58.86|58.26|58.69|58.09|125
1738661400000|2025-02-04 09:30:00|58.71|58.11|58.79|58.19|58.8|58.2|58.49|57.89|186
1738661700000|2025-02-04 09:35:00|58.82|58.22|58.71|58.11|58.91|58.31|58.7|58.1|109
1738662000000|2025-02-04 09:40:00|58.7|58.1|58.69|58.09|58.72|58.12|58.6|58|84
1738662300000|2025-02-04 09:45:00|58.66|58.06|58.6|58|58.67|58.07|58.4|57.8|141
1738662600000|2025-02-04 09:50:00|58.59|57.99|58.32|57.72|58.61|58.01|58.29|57.69|173
1738662900000|2025-02-04 09:55:00|58.31|57.71|58.25|57.65|58.41|57.81|58.2|57.6|145
1738663200000|2025-02-04 10:00:00|58.23|57.63|58.72|58.12|58.79|58.19|58.2|57.6|164
1738663500000|2025-02-04 10:05:00|58.71|58.11|58.88|58.28|59.02|58.42|58.62|58.02|178
1738663800000|2025-02-04 10:10:00|58.86|58.26|58.88|58.28|59.02|58.42|58.8|58.2|124
1738664100000|2025-02-04 10:15:00|58.89|58.29|59.15|58.55|59.22|58.62|58.82|58.22|192
1738664400000|2025-02-04 10:20:00|59.14|58.54|59.44|58.84|59.49|58.89|59.11|58.51|141
1738664700000|2025-02-04 10:25:00|59.43|58.83|59.36|58.76|59.47|58.87|59.32|58.72|137
1738665000000|2025-02-04 10:30:00|59.45|58.85|59.35|58.75|59.45|58.85|59.16|58.56|136
1738665300000|2025-02-04 10:35:00|59.36|58.76|59.35|58.75|59.58|58.98|59.34|58.74|159
1738665600000|2025-02-04 10:40:00|59.34|58.74|59.87|59.27|59.89|59.29|59.25|58.65|186
1738665900000|2025-02-04 10:45:00|59.86|59.26|59.75|59.15|59.88|59.28|59.55|58.95|236
1738666200000|2025-02-04 10:50:00|59.74|59.14|59.65|59.05|59.75|59.15|59.55|58.95|199
1738666500000|2025-02-04 10:55:00|59.66|59.06|59.65|59.05|59.87|59.27|59.55|58.95|151
1738666800000|2025-02-04 11:00:00|59.64|59.04|60.22|59.62|60.25|59.65|59.57|58.97|188
1738667100000|2025-02-04 11:05:00|60.24|59.64|60.73|60.13|60.76|60.16|60.14|59.54|307
1738667400000|2025-02-04 11:10:00|60.72|60.12|60.42|59.82|60.74|60.14|60.32|59.72|249
1738667700000|2025-02-04 11:15:00|60.4|59.8|60.51|59.91|60.54|59.94|60.32|59.72|316
1738668000000|2025-02-04 11:20:00|60.5|59.9|60.39|59.79|60.58|59.98|60.32|59.72|289
1738668300000|2025-02-04 11:25:00|60.38|59.78|60.55|59.95|60.74|60.14|60.34|59.74|188
1738668600000|2025-02-04 11:30:00|60.54|59.94|60.45|59.85|60.77|60.17|60.36|59.76|262
1738668900000|2025-02-04 11:35:00|60.44|59.84|60.47|59.87|60.74|60.14|60.43|59.83|244
1738669200000|2025-02-04 11:40:00|60.45|59.85|60.53|59.93|60.57|59.97|60.42|59.82|159
1738669500000|2025-02-04 11:45:00|60.52|59.92|60.39|59.79|60.55|59.95|60.29|59.69|200
1738669800000|2025-02-04 11:50:00|60.4|59.8|60.11|59.51|60.42|59.82|60.08|59.48|98
1738670100000|2025-02-04 11:55:00|60.1|59.5|59.83|59.23|60.11|59.51|59.71|59.11|147
1738670400000|2025-02-04 12:00:00|59.84|59.24|60.17|59.57|60.23|59.63|59.84|59.24|203
1738670700000|2025-02-04 12:05:00|60.16|59.56|60.22|59.62|60.36|59.76|60.16|59.56|138
1738671000000|2025-02-04 12:10:00|60.23|59.63|60.44|59.84|60.54|59.94|60.21|59.61|128
1738671300000|2025-02-04 12:15:00|60.45|59.85|60.71|60.11|60.74|60.14|60.37|59.77|157
1738671600000|2025-02-04 12:20:00|60.72|60.12|60.45|59.85|60.73|60.13|60.44|59.84|119
1738671900000|2025-02-04 12:25:00|60.46|59.86|60.7|60.1|60.76|60.16|60.43|59.83|151
1738672200000|2025-02-04 12:30:00|60.73|60.13|61.42|60.82|61.46|60.86|60.72|60.12|198
1738672500000|2025-02-04 12:35:00|61.47|60.87|61.27|60.67|61.63|61.03|61.21|60.61|241
1738672800000|2025-02-04 12:40:00|61.24|60.64|61.02|60.42|61.24|60.64|60.92|60.32|171
1738673100000|2025-02-04 12:45:00|61.01|60.41|60.92|60.32|61.02|60.42|60.71|60.11|221
1738673400000|2025-02-04 12:50:00|60.91|60.31|61.12|60.52|61.22|60.62|60.74|60.14|231
1738673700000|2025-02-04 12:55:00|61.13|60.53|61.03|60.43|61.23|60.63|61.01|60.41|184
1738674000000|2025-02-04 13:00:00|61.02|60.42|61.53|60.93|61.63|61.03|60.91|60.31|290
1738674300000|2025-02-04 13:05:00|61.52|60.92|61.52|60.92|61.65|61.05|61.37|60.77|169
1738674600000|2025-02-04 13:10:00|61.51|60.91|61.64|61.04|61.67|61.07|61.45|60.85|200
1738674900000|2025-02-04 13:15:00|61.63|61.03|61.52|60.92|61.63|61.03|61.34|60.74|220
1738675200000|2025-02-04 13:20:00|61.53|60.93|61.44|60.84|61.68|61.08|61.43|60.83|214
1738675500000|2025-02-04 13:25:00|61.43|60.83|61.52|60.92|61.55|60.95|61.25|60.65|187
1738675800000|2025-02-04 13:30:00|61.53|60.93|61.42|60.82|61.63|61.03|61.32|60.72|223
1738676100000|2025-02-04 13:35:00|61.43|60.83|61.24|60.64|61.58|60.98|61.14|60.54|301
1738676400000|2025-02-04 13:40:00|61.23|60.63|61.25|60.65|61.42|60.82|61.13|60.53|269
1738676700000|2025-02-04 13:45:00|61.24|60.64|61.52|60.92|61.52|60.92|61.22|60.62|139
1738677000000|2025-02-04 13:50:00|61.56|60.96|60.92|60.32|61.6|61|60.92|60.32|214
1738677300000|2025-02-04 13:55:00|60.93|60.33|60.72|60.12|61.12|60.52|60.57|59.97|270
1738677600000|2025-02-04 14:00:00|60.76|60.16|60.93|60.33|61.07|60.47|60.76|60.16|252
1738677900000|2025-02-04 14:05:00|60.92|60.32|60.63|60.03|60.94|60.34|60.51|59.91|238
1738678200000|2025-02-04 14:10:00|60.64|60.04|60.22|59.62|60.69|60.09|60.14|59.54|257
1738678500000|2025-02-04 14:15:00|60.23|59.63|60.69|60.09|60.7|60.1|60.23|59.63|315
1738678800000|2025-02-04 14:20:00|60.7|60.1|60.62|60.02|60.73|60.13|60.52|59.92|242
1738679100000|2025-02-04 14:25:00|60.63|60.03|60.64|60.04|60.81|60.21|60.41|59.81|242
1738679400000|2025-02-04 14:30:00|60.63|60.03|61.47|60.87|61.71|61.11|60.45|59.85|383
1738679700000|2025-02-04 14:35:00|61.46|60.86|61.71|61.11|61.75|61.15|61.15|60.55|416
1738680000000|2025-02-04 14:40:00|61.66|61.06|61.59|60.99|61.72|61.12|61.33|60.73|393
1738680300000|2025-02-04 14:45:00|61.58|60.98|61.25|60.65|61.72|61.12|61.02|60.42|387
1738680600000|2025-02-04 14:50:00|61.26|60.66|61.45|60.85|61.61|61.01|61.15|60.55|350
1738680900000|2025-02-04 14:55:00|61.44|60.84|61.35|60.75|61.65|61.05|61.24|60.64|321
1738681200000|2025-02-04 15:00:00|61.37|60.77|60.95|60.35|61.65|61.05|60.77|60.17|377
1738681500000|2025-02-04 15:05:00|61|60.4|61.15|60.55|61.32|60.72|60.99|60.39|365
1738681800000|2025-02-04 15:10:00|61.14|60.54|60.57|59.97|61.38|60.78|60.55|59.95|451
1738682100000|2025-02-04 15:15:00|60.56|59.96|60.04|59.44|60.85|60.25|59.75|59.15|387
1738682400000|2025-02-04 15:20:00|60.07|59.47|60.32|59.72|60.43|59.83|59.92|59.32|394
1738682700000|2025-02-04 15:25:00|60.31|59.71|60.53|59.93|60.71|60.11|60.3|59.7|348
1738683000000|2025-02-04 15:30:00|60.52|59.92|60.77|60.17|60.84|60.24|60.22|59.62|412
1738683300000|2025-02-04 15:35:00|60.75|60.15|60.84|60.24|60.95|60.35|60.71|60.11|319
1738683600000|2025-02-04 15:40:00|60.88|60.28|60.62|60.02|60.92|60.32|60.54|59.94|330
1738683900000|2025-02-04 15:45:00|60.63|60.03|61.21|60.61|61.21|60.61|60.62|60.02|230
1738684200000|2025-02-04 15:50:00|61.2|60.6|61.05|60.45|61.33|60.73|61.03|60.43|276
1738684500000|2025-02-04 15:55:00|61.04|60.44|60.84|60.24|61.12|60.52|60.76|60.16|175
1738684800000|2025-02-04 16:00:00|60.85|60.25|60.71|60.11|60.99|60.39|60.47|59.87|354
1738685100000|2025-02-04 16:05:00|60.72|60.12|60.74|60.14|60.98|60.38|60.65|60.05|236
1738685400000|2025-02-04 16:10:00|60.73|60.13|61.54|60.94|61.55|60.95|60.56|59.96|249
1738685700000|2025-02-04 16:15:00|61.5|60.9|61.19|60.59|61.57|60.97|61.18|60.58|280
1738686000000|2025-02-04 16:20:00|61.22|60.62|61.25|60.65|61.44|60.84|61.13|60.53|258
1738686300000|2025-02-04 16:25:00|61.28|60.68|61.34|60.74|61.44|60.84|61.05|60.45|198
1738686600000|2025-02-04 16:30:00|61.39|60.79|60.95|60.35|61.39|60.79|60.93|60.33|289
1738686900000|2025-02-04 16:35:00|60.93|60.33|61.09|60.49|61.16|60.56|60.85|60.25|217
1738687200000|2025-02-04 16:40:00|61.08|60.48|61.03|60.43|61.13|60.53|60.85|60.25|212
1738687500000|2025-02-04 16:45:00|61.04|60.44|61.26|60.66|61.46|60.86|61.03|60.43|246
1738687800000|2025-02-04 16:50:00|61.25|60.65|61.28|60.68|61.34|60.74|61.04|60.44|246
1738688100000|2025-02-04 16:55:00|61.31|60.71|61.36|60.76|61.48|60.88|61.17|60.57|142
1738688400000|2025-02-04 17:00:00|61.46|60.86|61.65|61.05|61.65|61.05|61.05|60.45|256
1738688700000|2025-02-04 17:05:00|61.71|61.11|61.61|61.01|61.96|61.36|61.58|60.98|267
1738689000000|2025-02-04 17:10:00|61.6|61|62.27|61.67|62.3|61.7|61.55|60.95|172
1738689300000|2025-02-04 17:15:00|62.26|61.66|62.14|61.54|62.56|61.96|62.13|61.53|298
1738689600000|2025-02-04 17:20:00|62.15|61.55|61.84|61.24|62.21|61.61|61.83|61.23|209
1738689900000|2025-02-04 17:25:00|61.83|61.23|61.38|60.78|61.84|61.24|61.37|60.77|189
1738690200000|2025-02-04 17:30:00|61.43|60.83|61.35|60.75|61.6|61|61.24|60.64|241
1738690500000|2025-02-04 17:35:00|61.34|60.74|61.33|60.73|61.64|61.04|61.33|60.73|205
1738690800000|2025-02-04 17:40:00|61.3|60.7|61.45|60.85|61.47|60.87|61.15|60.55|129
1738691100000|2025-02-04 17:45:00|61.46|60.86|61.57|60.97|61.69|61.09|61.25|60.65|231
1738691400000|2025-02-04 17:50:00|61.56|60.96|61.82|61.22|61.82|61.22|61.44|60.84|197
1738691700000|2025-02-04 17:55:00|61.79|61.19|61.85|61.25|61.99|61.39|61.75|61.15|142
1738692000000|2025-02-04 18:00:00|61.84|61.24|61.83|61.23|62.09|61.49|61.76|61.16|240
1738692300000|2025-02-04 18:05:00|61.79|61.19|61.66|61.06|61.89|61.29|61.56|60.96|242
1738692600000|2025-02-04 18:10:00|61.65|61.05|61.74|61.14|61.87|61.27|61.57|60.97|125
1738692900000|2025-02-04 18:15:00|61.73|61.13|62.22|61.62|62.3|61.7|61.73|61.13|236
1738693200000|2025-02-04 18:20:00|62.25|61.65|62.13|61.53|62.41|61.81|62.07|61.47|225
1738693500000|2025-02-04 18:25:00|62.14|61.54|62.15|61.55|62.35|61.75|62.07|61.47|171
1738693800000|2025-02-04 18:30:00|62.14|61.54|62.25|61.65|62.29|61.69|61.84|61.24|205
1738694100000|2025-02-04 18:35:00|62.23|61.63|62.66|62.06|62.66|62.06|62.22|61.62|176
1738694400000|2025-02-04 18:40:00|62.68|62.08|62.66|62.06|62.79|62.19|62.65|62.05|141
1738694700000|2025-02-04 18:45:00|62.68|62.08|62.77|62.17|62.95|62.35|62.66|62.06|171
1738695000000|2025-02-04 18:50:00|62.78|62.18|62.62|62.02|62.88|62.28|62.56|61.96|186
1738695300000|2025-02-04 18:55:00|62.63|62.03|62.82|62.22|62.86|62.26|62.62|62.02|87
1738695600000|2025-02-04 19:00:00|62.78|62.18|63.18|62.58|63.24|62.64|62.55|61.95|262
1738695900000|2025-02-04 19:05:00|63.16|62.56|62.86|62.26|63.21|62.61|62.79|62.19|217
1738696200000|2025-02-04 19:10:00|62.87|62.27|63.54|62.94|63.62|63.02|62.86|62.26|202
1738696500000|2025-02-04 19:15:00|63.55|62.95|63.98|63.38|64.02|63.42|63.46|62.86|381
1738696800000|2025-02-04 19:20:00|63.97|63.37|64.08|63.48|64.09|63.49|63.83|63.23|269
1738697100000|2025-02-04 19:25:00|64.09|63.49|63.86|63.26|64.25|63.65|63.67|63.07|244
1738697400000|2025-02-04 19:30:00|63.87|63.27|64.24|63.64|64.3|63.7|63.87|63.27|260
1738697700000|2025-02-04 19:35:00|64.25|63.65|63.85|63.25|64.46|63.86|63.76|63.16|292
1738698000000|2025-02-04 19:40:00|63.84|63.24|64.02|63.42|64.07|63.47|63.46|62.86|346
1738698300000|2025-02-04 19:45:00|64.03|63.43|63.26|62.66|64.17|63.57|62.97|62.37|455
1738698600000|2025-02-04 19:50:00|63.31|62.71|62.76|62.16|63.43|62.83|62.73|62.13|490
1738698900000|2025-02-04 19:55:00|62.77|62.17|62.54|61.94|63.46|62.86|62.54|61.94|526
1738699200000|2025-02-04 20:00:00|62.53|61.93|62.7|62.1|63.19|62.59|62.53|61.93|525
1738699500000|2025-02-04 20:05:00|62.69|62.09|62.6|62|62.89|62.29|61.83|61.23|496
1738699800000|2025-02-04 20:10:00|62.59|61.99|62.17|61.57|62.62|62.02|61.73|61.13|489
1738700100000|2025-02-04 20:15:00|62.2|61.6|62.13|61.53|62.7|62.1|62.03|61.43|518
1738700400000|2025-02-04 20:20:00|62.1|61.5|62.09|61.49|62.46|61.86|62.02|61.42|499
1738700700000|2025-02-04 20:25:00|62.07|61.47|62.29|61.69|62.38|61.78|61.88|61.28|426
1738701000000|2025-02-04 20:30:00|62.28|61.68|62.34|61.74|62.81|62.21|62.17|61.57|419
1738701300000|2025-02-04 20:35:00|62.3|61.7|63.22|62.62|63.3|62.7|62.24|61.64|363
1738701600000|2025-02-04 20:40:00|63.23|62.63|63.3|62.7|63.52|62.92|63.11|62.51|353
1738701900000|2025-02-04 20:45:00|63.28|62.68|63.51|62.91|63.64|63.04|63.03|62.43|286
1738702200000|2025-02-04 20:50:00|63.49|62.89|63.5|62.9|63.65|63.05|63.13|62.53|213
1738702500000|2025-02-04 20:55:00|63.51|62.91|62.69|62.09|63.52|62.92|62.67|62.07|157
1738702800000|2025-02-04 21:00:00|62.67|62.07|61.96|61.36|62.73|62.13|61.65|61.05|363
1738703100000|2025-02-04 21:05:00|61.95|61.35|62.03|61.43|62.06|61.46|61.55|60.95|304
1738703400000|2025-02-04 21:10:00|62.02|61.42|62.2|61.6|62.25|61.65|61.84|61.24|246
1738703700000|2025-02-04 21:15:00|62.25|61.65|62.24|61.64|62.54|61.94|61.9|61.3|320
1738704000000|2025-02-04 21:20:00|62.3|61.7|62.55|61.95|64.61|64.01|62.17|61.57|451
1738704300000|2025-02-04 21:25:00|62.53|61.93|61.78|61.18|62.55|61.95|61.3|60.7|300
1738704600000|2025-02-04 21:30:00|61.79|61.19|61.72|61.12|62.07|61.47|61.52|60.92|332
1738704900000|2025-02-04 21:35:00|61.73|61.13|61.07|60.47|61.73|61.13|61.06|60.46|275
1738705200000|2025-02-04 21:40:00|61.06|60.46|60.81|60.21|61.19|60.59|60.59|59.99|294
1738705500000|2025-02-04 21:45:00|60.8|60.2|61.31|60.71|61.43|60.83|60.8|60.2|332
1738705800000|2025-02-04 21:50:00|61.32|60.72|61.06|60.46|61.36|60.76|61|60.4|328
1738706100000|2025-02-04 21:55:00|61.04|60.44|60.76|60.16|61.05|60.45|60.64|60.04|281
1738706400000|2025-02-04 22:00:00|60.74|60.14|61.09|60.49|61.32|60.72|60.63|60.03|300
1738706700000|2025-02-04 22:05:00|61.08|60.48|60.88|60.28|61.24|60.64|60.85|60.25|252
1738707000000|2025-02-04 22:10:00|60.87|60.27|61.31|60.71|61.34|60.74|60.75|60.15|304
1738707300000|2025-02-04 22:15:00|61.32|60.72|61.86|61.26|61.88|61.28|61.08|60.48|230
1738707600000|2025-02-04 22:20:00|61.83|61.23|61.88|61.28|61.88|61.28|61.64|61.04|139
1738707900000|2025-02-04 22:25:00|61.87|61.27|61.77|61.17|61.98|61.38|61.45|60.85|153
1738708200000|2025-02-04 22:30:00|61.78|61.18|61.38|60.78|61.9|61.3|61.38|60.78|67
1738708500000|2025-02-04 22:35:00|61.41|60.81|61.4|60.8|61.49|60.89|61.23|60.63|82
1738708800000|2025-02-04 22:40:00|61.41|60.81|61.5|60.9|61.52|60.92|61.39|60.79|58
1738709100000|2025-02-04 22:45:00|61.49|60.89|62.07|61.47|62.07|61.47|61.39|60.79|89
1738709400000|2025-02-04 22:50:00|62.08|61.48|61.83|61.23|62.37|61.77|61.83|61.23|99
1738709700000|2025-02-04 22:55:00|61.85|61.25|61.91|61.31|61.91|61.31|61.66|61.06|79
1738710000000|2025-02-04 23:00:00|61.9|61.3|61.9|61.3|61.96|61.36|61.57|60.97|143
1738710300000|2025-02-04 23:05:00|61.89|61.29|61.91|61.31|61.99|61.39|61.72|61.12|128
1738710600000|2025-02-04 23:10:00|61.9|61.3|62.01|61.41|62.69|62.09|61.82|61.22|280
1738710900000|2025-02-04 23:15:00|61.99|61.39|61.49|60.89|61.99|61.39|61.49|60.89|300
1738711200000|2025-02-04 23:20:00|61.51|60.91|61.48|60.88|61.6|61|61.41|60.81|150
1738711500000|2025-02-04 23:25:00|61.43|60.83|61.48|60.88|61.52|60.92|61.39|60.79|162
1738711800000|2025-02-04 23:30:00|61.49|60.89|61.48|60.88|61.65|61.05|61.31|60.71|156
1738712100000|2025-02-04 23:35:00|61.49|60.89|61.39|60.79|61.66|61.06|61.3|60.7|179
1738712400000|2025-02-04 23:40:00|61.38|60.78|61.49|60.89|61.59|60.99|61.29|60.69|144
1738712700000|2025-02-04 23:45:00|61.5|60.9|61.81|61.21|61.84|61.24|61.47|60.87|188
1738713000000|2025-02-04 23:50:00|61.79|61.19|62.02|61.42|62.12|61.52|61.72|61.12|162
1738713300000|2025-02-04 23:55:00|62.01|61.41|61.58|60.98|62.09|61.49|61.58|60.98|130
1738713600000|2025-02-05 00:00:00|61.65|61.05|62.12|61.52|62.15|61.55|61.43|60.83|241
1738713900000|2025-02-05 00:05:00|62.13|61.53|61.46|60.86|62.2|61.6|61.41|60.81|286
1738714200000|2025-02-05 00:10:00|61.44|60.84|61.54|60.94|61.7|61.1|61.42|60.82|266
1738714500000|2025-02-05 00:15:00|61.55|60.95|61.26|60.66|61.61|61.01|61.14|60.54|259
1738714800000|2025-02-05 00:20:00|61.28|60.68|61.11|60.51|61.37|60.77|61.04|60.44|169
1738715100000|2025-02-05 00:25:00|61.12|60.52|61.34|60.74|61.47|60.87|61.11|60.51|172
1738715400000|2025-02-05 00:30:00|61.36|60.76|61.07|60.47|61.39|60.79|61.02|60.42|167
1738715700000|2025-02-05 00:35:00|61.06|60.46|61.09|60.49|61.14|60.54|60.92|60.32|157
1738716000000|2025-02-05 00:40:00|61.1|60.5|61.21|60.61|61.26|60.66|61.05|60.45|91
1738716300000|2025-02-05 00:45:00|61.2|60.6|61.41|60.81|61.62|61.02|61.13|60.53|161
1738716600000|2025-02-05 00:50:00|61.42|60.82|61.26|60.66|61.49|60.89|61.26|60.66|59
1738716900000|2025-02-05 00:55:00|61.24|60.64|61.13|60.53|61.28|60.68|61.11|60.51|87
1738717200000|2025-02-05 01:00:00|61.12|60.52|62.1|61.5|62.11|61.51|61.1|60.5|217
1738717500000|2025-02-05 01:05:00|62.09|61.49|62|61.4|62.16|61.56|61.91|61.31|191
1738717800000|2025-02-05 01:10:00|61.99|61.39|61.64|61.04|62|61.4|61.64|61.04|104
1738718100000|2025-02-05 01:15:00|61.68|61.08|61.8|61.2|62.1|61.5|61.64|61.04|148
1738718400000|2025-02-05 01:20:00|61.78|61.18|61.9|61.3|61.9|61.3|61.72|61.12|118
1738718700000|2025-02-05 01:25:00|61.89|61.29|62.01|61.41|62.13|61.53|61.8|61.2|101
1738719000000|2025-02-05 01:30:00|62|61.4|62.08|61.48|62.11|61.51|61.84|61.24|102
1738719300000|2025-02-05 01:35:00|62.04|61.44|61.91|61.31|62.08|61.48|61.82|61.22|109
1738719600000|2025-02-05 01:40:00|61.96|61.36|61.85|61.25|62.24|61.64|61.85|61.25|83
1738719900000|2025-02-05 01:45:00|61.84|61.24|62.01|61.41|62.02|61.42|61.7|61.1|102
1738720200000|2025-02-05 01:50:00|62.02|61.42|61.71|61.11|62.09|61.49|61.71|61.11|125
1738720500000|2025-02-05 01:55:00|61.72|61.12|61.58|60.98|61.82|61.22|61.5|60.9|180
1738720800000|2025-02-05 02:00:00|61.59|60.99|61.5|60.9|61.81|61.21|61.48|60.88|232
1738721100000|2025-02-05 02:05:00|61.51|60.91|61.88|61.28|61.92|61.32|61.49|60.89|196
1738721400000|2025-02-05 02:10:00|61.85|61.25|61.49|60.89|61.9|61.3|61.49|60.89|117
1738721700000|2025-02-05 02:15:00|61.48|60.88|61.28|60.68|61.58|60.98|61.28|60.68|169
1738722000000|2025-02-05 02:20:00|61.29|60.69|60.99|60.39|61.48|60.88|60.95|60.35|214
1738722300000|2025-02-05 02:25:00|61|60.4|61.34|60.74|61.39|60.79|60.98|60.38|164
1738722600000|2025-02-05 02:30:00|61.33|60.73|61.46|60.86|61.56|60.96|61.3|60.7|180
1738722900000|2025-02-05 02:35:00|61.41|60.81|61.57|60.97|61.64|61.04|61.36|60.76|185
1738723200000|2025-02-05 02:40:00|61.53|60.93|61.66|61.06|61.66|61.06|61.42|60.82|135
1738723500000|2025-02-05 02:45:00|61.67|61.07|62.27|61.67|62.3|61.7|61.55|60.95|259
1738723800000|2025-02-05 02:50:00|62.28|61.68|62.36|61.76|62.4|61.8|62.08|61.48|209
1738724100000|2025-02-05 02:55:00|62.34|61.74|62.2|61.6|62.51|61.91|62.2|61.6|113
1738724400000|2025-02-05 03:00:00|62.21|61.61|62.04|61.44|62.38|61.78|62.04|61.44|127
1738724700000|2025-02-05 03:05:00|62.08|61.48|62.12|61.52|62.18|61.58|62.01|61.41|122
1738725000000|2025-02-05 03:10:00|62.11|61.51|61.98|61.38|62.11|61.51|61.91|61.31|115
1738725300000|2025-02-05 03:15:00|61.99|61.39|61.78|61.18|62|61.4|61.71|61.11|94
1738725600000|2025-02-05 03:20:00|61.79|61.19|61.89|61.29|62|61.4|61.77|61.17|128
1738725900000|2025-02-05 03:25:00|61.92|61.32|61.84|61.24|61.92|61.32|61.83|61.23|61
1738726200000|2025-02-05 03:30:00|61.85|61.25|62.04|61.44|62.2|61.6|61.85|61.25|150
1738726500000|2025-02-05 03:35:00|62.03|61.43|62.24|61.64|62.32|61.72|62|61.4|146
1738726800000|2025-02-05 03:40:00|62.2|61.6|62.22|61.62|62.22|61.62|62.06|61.46|68
1738727100000|2025-02-05 03:45:00|62.23|61.63|62.05|61.45|62.23|61.63|62.04|61.44|67
1738727400000|2025-02-05 03:50:00|62.09|61.49|61.91|61.31|62.13|61.53|61.88|61.28|66
1738727700000|2025-02-05 03:55:00|61.92|61.32|61.81|61.21|61.92|61.32|61.8|61.2|29
1738728000000|2025-02-05 04:00:00|61.82|61.22|61.91|61.31|61.92|61.32|61.74|61.14|98
1738728300000|2025-02-05 04:05:00|61.89|61.29|61.77|61.17|61.92|61.32|61.76|61.16|81
1738728600000|2025-02-05 04:10:00|61.76|61.16|61.63|61.03|61.8|61.2|61.62|61.02|60
1738728900000|2025-02-05 04:15:00|61.62|61.02|61.66|61.06|61.8|61.2|61.62|61.02|77
1738729200000|2025-02-05 04:20:00|61.62|61.02|61.52|60.92|61.62|61.02|61.52|60.92|73
1738729500000|2025-02-05 04:25:00|61.57|60.97|61.5|60.9|61.68|61.08|61.46|60.86|81
1738729800000|2025-02-05 04:30:00|61.53|60.93|61.59|60.99|61.6|61|61.48|60.88|80
1738730100000|2025-02-05 04:35:00|61.61|61.01|61.64|61.04|61.76|61.16|61.55|60.95|81
1738730400000|2025-02-05 04:40:00|61.63|61.03|61.78|61.18|61.79|61.19|61.59|60.99|60
1738730700000|2025-02-05 04:45:00|61.77|61.17|61.69|61.09|61.85|61.25|61.65|61.05|105
1738731000000|2025-02-05 04:50:00|61.7|61.1|61.58|60.98|61.76|61.16|61.57|60.97|78
1738731300000|2025-02-05 04:55:00|61.57|60.97|61.48|60.88|61.58|60.98|61.46|60.86|53
1738731600000|2025-02-05 05:00:00|61.49|60.89|61.3|60.7|61.67|61.07|61.3|60.7|87
1738731900000|2025-02-05 05:05:00|61.29|60.69|61.08|60.48|61.3|60.7|61.06|60.46|72
1738732200000|2025-02-05 05:10:00|61.09|60.49|61.18|60.58|61.2|60.6|61.02|60.42|93
1738732500000|2025-02-05 05:15:00|61.17|60.57|60.92|60.32|61.19|60.59|60.89|60.29|97
1738732800000|2025-02-05 05:20:00|60.91|60.31|60.99|60.39|61.04|60.44|60.8|60.2|116
1738733100000|2025-02-05 05:25:00|60.98|60.38|61.26|60.66|61.27|60.67|60.96|60.36|72
1738733400000|2025-02-05 05:30:00|61.27|60.67|61.26|60.66|61.38|60.78|61.13|60.53|108
1738733700000|2025-02-05 05:35:00|61.21|60.61|61.03|60.43|61.27|60.67|61.01|60.41|78
1738734000000|2025-02-05 05:40:00|61.02|60.42|61.2|60.6|61.2|60.6|61|60.4|79
1738734300000|2025-02-05 05:45:00|61.19|60.59|61.4|60.8|61.41|60.81|61.18|60.58|54
1738734600000|2025-02-05 05:50:00|61.38|60.78|62.19|61.59|62.19|61.59|61.37|60.77|186
1738734900000|2025-02-05 05:55:00|62.22|61.62|62.38|61.78|62.45|61.85|62.22|61.62|193
1738735200000|2025-02-05 06:00:00|62.35|61.75|62.13|61.53|62.35|61.75|62.07|61.47|181
1738735500000|2025-02-05 06:05:00|62.11|61.51|62.03|61.43|62.17|61.57|61.8|61.2|162
1738735800000|2025-02-05 06:10:00|62.07|61.47|62.05|61.45|62.33|61.73|62.01|61.41|161
1738736100000|2025-02-05 06:15:00|62.07|61.47|61.97|61.37|62.07|61.47|61.89|61.29|127
1738736400000|2025-02-05 06:20:00|61.95|61.35|61.78|61.18|61.95|61.35|61.74|61.14|95
1738736700000|2025-02-05 06:25:00|61.77|61.17|61.84|61.24|61.84|61.24|61.67|61.07|100
1738737000000|2025-02-05 06:30:00|61.83|61.23|61.68|61.08|61.85|61.25|61.57|60.97|132
1738737300000|2025-02-05 06:35:00|61.7|61.1|61.46|60.86|61.75|61.15|61.43|60.83|119
1738737600000|2025-02-05 06:40:00|61.47|60.87|61.54|60.94|61.58|60.98|61.44|60.84|87
1738737900000|2025-02-05 06:45:00|61.52|60.92|61.56|60.96|61.56|60.96|61.38|60.78|105
1738738200000|2025-02-05 06:50:00|61.55|60.95|61.48|60.88|61.56|60.96|61.37|60.77|69
1738738500000|2025-02-05 06:55:00|61.49|60.89|61.47|60.87|61.54|60.94|61.37|60.77|54
1738738800000|2025-02-05 07:00:00|61.48|60.88|61.47|60.87|61.64|61.04|61.36|60.76|161
1738739100000|2025-02-05 07:05:00|61.46|60.86|61.58|60.98|61.68|61.08|61.39|60.79|147
1738739400000|2025-02-05 07:10:00|61.59|60.99|61.55|60.95|61.66|61.06|61.48|60.88|81
1738739700000|2025-02-05 07:15:00|61.57|60.97|61.3|60.7|61.58|60.98|61.3|60.7|108
1738740000000|2025-02-05 07:20:00|61.31|60.71|61.47|60.87|61.54|60.94|61.18|60.58|104
1738740300000|2025-02-05 07:25:00|61.48|60.88|61.73|61.13|61.74|61.14|61.47|60.87|103
1738740600000|2025-02-05 07:30:00|61.69|61.09|61.69|61.09|61.75|61.15|61.58|60.98|78
1738740900000|2025-02-05 07:35:00|61.68|61.08|61.76|61.16|61.87|61.27|61.68|61.08|98
1738741200000|2025-02-05 07:40:00|61.8|61.2|61.89|61.29|61.92|61.32|61.77|61.17|69
1738741500000|2025-02-05 07:45:00|61.88|61.28|61.98|61.38|61.99|61.39|61.88|61.28|63
1738741800000|2025-02-05 07:50:00|62|61.4|62.09|61.49|62.21|61.61|62|61.4|102
1738742100000|2025-02-05 07:55:00|62.08|61.48|61.99|61.39|62.08|61.48|61.97|61.37|60
1738742400000|2025-02-05 08:00:00|61.98|61.38|62.17|61.57|62.17|61.57|61.81|61.21|79
1738742700000|2025-02-05 08:05:00|62.12|61.52|62.31|61.71|62.36|61.76|62.11|61.51|97
1738743000000|2025-02-05 08:10:00|62.29|61.69|62.09|61.49|62.3|61.7|62.08|61.48|57
1738743300000|2025-02-05 08:15:00|62.08|61.48|62.08|61.48|62.09|61.49|61.91|61.31|72
1738743600000|2025-02-05 08:20:00|62.09|61.49|61.99|61.39|62.17|61.57|61.99|61.39|79
1738743900000|2025-02-05 08:25:00|62|61.4|61.97|61.37|62.06|61.46|61.9|61.3|47
1738744200000|2025-02-05 08:30:00|61.94|61.34|61.76|61.16|61.94|61.34|61.59|60.99|120
1738744500000|2025-02-05 08:35:00|61.73|61.13|61.78|61.18|61.96|61.36|61.66|61.06|97
1738744800000|2025-02-05 08:40:00|61.79|61.19|61.79|61.19|61.81|61.21|61.68|61.08|71
1738745100000|2025-02-05 08:45:00|61.78|61.18|61.82|61.22|61.91|61.31|61.76|61.16|77
1738745400000|2025-02-05 08:50:00|61.87|61.27|61.98|61.38|62.09|61.49|61.86|61.26|95
1738745700000|2025-02-05 08:55:00|61.99|61.39|62.1|61.5|62.1|61.5|61.96|61.36|45
1738746000000|2025-02-05 09:00:00|62.08|61.48|62.38|61.78|62.39|61.79|61.99|61.39|87
1738746300000|2025-02-05 09:05:00|62.39|61.79|62.27|61.67|62.39|61.79|62.2|61.6|125
1738746600000|2025-02-05 09:10:00|62.28|61.68|62.43|61.83|62.5|61.9|62.28|61.68|48
1738746900000|2025-02-05 09:15:00|62.42|61.82|62.59|61.99|62.77|62.17|62.4|61.8|114
1738747200000|2025-02-05 09:20:00|62.58|61.98|62.51|61.91|62.68|62.08|62.49|61.89|70
1738747500000|2025-02-05 09:25:00|62.49|61.89|62.38|61.78|62.5|61.9|62.33|61.73|88
1738747800000|2025-02-05 09:30:00|62.37|61.77|61.94|61.34|62.37|61.77|61.89|61.29|117
1738748100000|2025-02-05 09:35:00|61.95|61.35|61.89|61.29|62.06|61.46|61.88|61.28|106
1738748400000|2025-02-05 09:40:00|61.9|61.3|61.79|61.19|61.9|61.3|61.76|61.16|95
1738748700000|2025-02-05 09:45:00|61.78|61.18|61.79|61.19|61.95|61.35|61.68|61.08|133
1738749000000|2025-02-05 09:50:00|61.77|61.17|62.04|61.44|62.08|61.48|61.77|61.17|61
1738749300000|2025-02-05 09:55:00|62.05|61.45|61.92|61.32|62.06|61.46|61.89|61.29|79
1738749600000|2025-02-05 10:00:00|61.9|61.3|62.08|61.48|62.09|61.49|61.88|61.28|114
1738749900000|2025-02-05 10:05:00|62.06|61.46|62.1|61.5|62.16|61.56|61.99|61.39|84
1738750200000|2025-02-05 10:10:00|62.14|61.54|61.98|61.38|62.18|61.58|61.97|61.37|56
1738750500000|2025-02-05 10:15:00|61.99|61.39|62.17|61.57|62.18|61.58|61.98|61.38|56
1738750800000|2025-02-05 10:20:00|62.13|61.53|62.25|61.65|62.27|61.67|62.11|61.51|55
1738751100000|2025-02-05 10:25:00|62.2|61.6|62.37|61.77|62.39|61.79|62.17|61.57|54
1738751400000|2025-02-05 10:30:00|62.36|61.76|62.17|61.57|62.48|61.88|62.16|61.56|93
1738751700000|2025-02-05 10:35:00|62.18|61.58|62.34|61.74|62.34|61.74|62.12|61.52|109
1738752000000|2025-02-05 10:40:00|62.33|61.73|62.27|61.67|62.35|61.75|62.25|61.65|52
1738752300000|2025-02-05 10:45:00|62.28|61.68|62.19|61.59|62.29|61.69|62.09|61.49|82
1738752600000|2025-02-05 10:50:00|62.21|61.61|62.11|61.51|62.21|61.61|62.08|61.48|45
1738752900000|2025-02-05 10:55:00|62.13|61.53|62.03|61.43|62.13|61.53|62.01|61.41|58
1738753200000|2025-02-05 11:00:00|62.05|61.45|62.18|61.58|62.27|61.67|62.05|61.45|94
1738753500000|2025-02-05 11:05:00|62.19|61.59|62.53|61.93|62.54|61.94|62.17|61.57|124
1738753800000|2025-02-05 11:10:00|62.54|61.94|62.4|61.8|62.57|61.97|62.32|61.72|91
1738754100000|2025-02-05 11:15:00|62.43|61.83|62.89|62.29|62.98|62.38|62.43|61.83|126
1738754400000|2025-02-05 11:20:00|62.9|62.3|62.72|62.12|62.91|62.31|62.69|62.09|97
1738754700000|2025-02-05 11:25:00|62.71|62.11|62.51|61.91|62.72|62.12|62.45|61.85|54
1738755000000|2025-02-05 11:30:00|62.5|61.9|62.73|62.13|62.8|62.2|62.41|61.81|118
1738755300000|2025-02-05 11:35:00|62.72|62.12|62.52|61.92|62.8|62.2|62.52|61.92|73
1738755600000|2025-02-05 11:40:00|62.54|61.94|62.63|62.03|62.75|62.15|62.52|61.92|83
1738755900000|2025-02-05 11:45:00|62.64|62.04|62.83|62.23|62.94|62.34|62.62|62.02|124
1738756200000|2025-02-05 11:50:00|62.82|62.22|62.96|62.36|63.09|62.49|62.81|62.21|77
1738756500000|2025-02-05 11:55:00|62.95|62.35|62.97|62.37|63.06|62.46|62.85|62.25|63
1738756800000|2025-02-05 12:00:00|63.01|62.41|62.97|62.37|63.06|62.46|62.85|62.25|192
1738757100000|2025-02-05 12:05:00|62.96|62.36|62.77|62.17|63.01|62.41|62.76|62.16|110
1738757400000|2025-02-05 12:10:00|62.83|62.23|62.95|62.35|62.96|62.36|62.78|62.18|65
1738757700000|2025-02-05 12:15:00|62.92|62.32|63.07|62.47|63.29|62.69|62.92|62.32|127
1738758000000|2025-02-05 12:20:00|63.08|62.48|63.16|62.56|63.21|62.61|62.95|62.35|70
1738758300000|2025-02-05 12:25:00|63.17|62.57|63.06|62.46|63.22|62.62|63.05|62.45|90
1738758600000|2025-02-05 12:30:00|63.04|62.44|62.83|62.23|63.04|62.44|62.78|62.18|87
1738758900000|2025-02-05 12:35:00|62.81|62.21|62.67|62.07|62.82|62.22|62.66|62.06|99
1738759200000|2025-02-05 12:40:00|62.66|62.06|62.51|61.91|62.68|62.08|62.41|61.81|116
1738759500000|2025-02-05 12:45:00|62.5|61.9|62.28|61.68|62.5|61.9|62.23|61.63|145
1738759800000|2025-02-05 12:50:00|62.31|61.71|62.17|61.57|62.32|61.72|62.15|61.55|75
1738760100000|2025-02-05 12:55:00|62.16|61.56|61.97|61.37|62.16|61.56|61.88|61.28|81
1738760400000|2025-02-05 13:00:00|61.98|61.38|61.86|61.26|62|61.4|61.77|61.17|117
1738760700000|2025-02-05 13:05:00|61.87|61.27|62.25|61.65|62.53|61.93|61.81|61.21|302
1738761000000|2025-02-05 13:10:00|62.24|61.64|62.34|61.74|62.54|61.94|62.13|61.53|131
1738761300000|2025-02-05 13:15:00|62.33|61.73|61.94|61.34|62.38|61.78|61.83|61.23|195
1738761600000|2025-02-05 13:20:00|61.93|61.33|61.88|61.28|62|61.4|61.34|60.74|189
1738761900000|2025-02-05 13:25:00|61.89|61.29|62.08|61.48|62.18|61.58|61.89|61.29|157
1738762200000|2025-02-05 13:30:00|62.09|61.49|62.01|61.41|62.26|61.66|62|61.4|197
1738762500000|2025-02-05 13:35:00|62.03|61.43|62.11|61.51|62.21|61.61|62.03|61.43|153
1738762800000|2025-02-05 13:40:00|62.12|61.52|61.97|61.37|62.12|61.52|61.93|61.33|144
1738763100000|2025-02-05 13:45:00|61.96|61.36|62.2|61.6|62.24|61.64|61.94|61.34|125
1738763400000|2025-02-05 13:50:00|62.21|61.61|62.15|61.55|62.29|61.69|62.04|61.44|86
1738763700000|2025-02-05 13:55:00|62.14|61.54|62.14|61.54|62.21|61.61|62.07|61.47|70
1738764000000|2025-02-05 14:00:00|62.13|61.53|62|61.4|62.32|61.72|61.93|61.33|122
1738764300000|2025-02-05 14:05:00|61.99|61.39|62.04|61.44|62.11|61.51|61.94|61.34|103
1738764600000|2025-02-05 14:10:00|62.03|61.43|62.12|61.52|62.19|61.59|61.96|61.36|104
1738764900000|2025-02-05 14:15:00|62.13|61.53|62.33|61.73|62.39|61.79|62.13|61.53|118
1738765200000|2025-02-05 14:20:00|62.31|61.71|62.2|61.6|62.34|61.74|62.15|61.55|140
1738765500000|2025-02-05 14:25:00|62.19|61.59|62.49|61.89|62.52|61.92|62.19|61.59|88
1738765800000|2025-02-05 14:30:00|62.5|61.9|62.36|61.76|62.6|62|62.05|61.45|220
1738766100000|2025-02-05 14:35:00|62.37|61.77|62.47|61.87|62.68|62.08|62.3|61.7|212
1738766400000|2025-02-05 14:40:00|62.46|61.86|62.4|61.8|62.61|62.01|62.31|61.71|177
1738766700000|2025-02-05 14:45:00|62.41|61.81|62.5|61.9|62.52|61.92|62.26|61.66|228
1738767000000|2025-02-05 14:50:00|62.49|61.89|62.12|61.52|62.49|61.89|62.02|61.42|179
1738767300000|2025-02-05 14:55:00|62.11|61.51|61.64|61.04|62.13|61.53|61.44|60.84|232
1738767600000|2025-02-05 15:00:00|61.68|61.08|61.23|60.63|61.92|61.32|61.21|60.61|259
1738767900000|2025-02-05 15:05:00|61.22|60.62|61.39|60.79|61.41|60.81|60.88|60.28|318
1738768200000|2025-02-05 15:10:00|61.38|60.78|61.66|61.06|61.69|61.09|61.29|60.69|200
1738768500000|2025-02-05 15:15:00|61.65|61.05|61.39|60.79|61.7|61.1|61.33|60.73|175
1738768800000|2025-02-05 15:20:00|61.4|60.8|61.98|61.38|61.99|61.39|61.39|60.79|169
1738769100000|2025-02-05 15:25:00|61.99|61.39|62.03|61.43|62.09|61.49|61.86|61.26|108
1738769400000|2025-02-05 15:30:00|62.09|61.49|62.04|61.44|62.22|61.62|61.83|61.23|172
1738769700000|2025-02-05 15:35:00|62.03|61.43|61.92|61.32|62.12|61.52|61.87|61.27|160
1738770000000|2025-02-05 15:40:00|61.91|61.31|61.72|61.12|62.02|61.42|61.72|61.12|134
1738770300000|2025-02-05 15:45:00|61.71|61.11|61.76|61.16|61.78|61.18|61.52|60.92|163
1738770600000|2025-02-05 15:50:00|61.77|61.17|61.77|61.17|61.84|61.24|61.61|61.01|127
1738770900000|2025-02-05 15:55:00|61.79|61.19|61.77|61.17|61.82|61.22|61.67|61.07|96
1738771200000|2025-02-05 16:00:00|61.74|61.14|61.56|60.96|61.99|61.39|61.54|60.94|215
1738771500000|2025-02-05 16:05:00|61.55|60.95|61.63|61.03|61.72|61.12|61.41|60.81|238
1738771800000|2025-02-05 16:10:00|61.65|61.05|61.31|60.71|61.72|61.12|61.18|60.58|199
1738772100000|2025-02-05 16:15:00|61.3|60.7|61.03|60.43|61.39|60.79|60.7|60.1|296
1738772400000|2025-02-05 16:20:00|61.04|60.44|60.91|60.31|61.2|60.6|60.72|60.12|218
1738772700000|2025-02-05 16:25:00|60.9|60.3|61|60.4|61.05|60.45|60.9|60.3|202
1738773000000|2025-02-05 16:30:00|60.99|60.39|60.37|59.77|61.18|60.58|60.36|59.76|266
1738773300000|2025-02-05 16:35:00|60.35|59.75|60.46|59.86|60.69|60.09|60.34|59.74|258
1738773600000|2025-02-05 16:40:00|60.45|59.85|60.65|60.05|60.72|60.12|60.43|59.83|156
1738773900000|2025-02-05 16:45:00|60.64|60.04|61.15|60.55|61.15|60.55|60.61|60.01|210
1738774200000|2025-02-05 16:50:00|61.14|60.54|61.43|60.83|61.52|60.92|61.14|60.54|192
1738774500000|2025-02-05 16:55:00|61.4|60.8|61.12|60.52|61.41|60.81|61.1|60.5|165
1738774800000|2025-02-05 17:00:00|61.11|60.51|61.13|60.53|61.3|60.7|61.1|60.5|206
1738775100000|2025-02-05 17:05:00|61.14|60.54|61.05|60.45|61.17|60.57|60.9|60.3|176
1738775400000|2025-02-05 17:10:00|61.03|60.43|61|60.4|61.12|60.52|60.91|60.31|140
1738775700000|2025-02-05 17:15:00|60.97|60.37|60.47|59.87|60.97|60.37|60.43|59.83|168
1738776000000|2025-02-05 17:20:00|60.48|59.88|60.32|59.72|60.48|59.88|60.11|59.51|149
1738776300000|2025-02-05 17:25:00|60.31|59.71|60.27|59.67|60.31|59.71|60.18|59.58|117
1738776600000|2025-02-05 17:30:00|60.26|59.66|59.61|59.01|60.46|59.86|59.61|59.01|180
1738776900000|2025-02-05 17:35:00|59.6|59|59.99|59.39|60.03|59.43|59.49|58.89|265
1738777200000|2025-02-05 17:40:00|59.97|59.37|59.91|59.31|60|59.4|59.66|59.06|165
1738777500000|2025-02-05 17:45:00|59.92|59.32|60.05|59.45|60.24|59.64|59.91|59.31|255
1738777800000|2025-02-05 17:50:00|60.06|59.46|60.1|59.5|60.13|59.53|59.83|59.23|239
1738778100000|2025-02-05 17:55:00|60.11|59.51|59.71|59.11|60.16|59.56|59.71|59.11|209
1738778400000|2025-02-05 18:00:00|59.7|59.1|59.77|59.17|60.12|59.52|59.7|59.1|227
1738778700000|2025-02-05 18:05:00|59.78|59.18|59.92|59.32|60.11|59.51|59.71|59.11|229
1738779000000|2025-02-05 18:10:00|59.9|59.3|59.58|58.98|60.05|59.45|59.54|58.94|187
1738779300000|2025-02-05 18:15:00|59.61|59.01|59.84|59.24|59.92|59.32|59.56|58.96|259
1738779600000|2025-02-05 18:20:00|59.85|59.25|59.92|59.32|59.92|59.32|59.7|59.1|166
1738779900000|2025-02-05 18:25:00|59.93|59.33|59.93|59.33|60.03|59.43|59.85|59.25|168
1738780200000|2025-02-05 18:30:00|59.96|59.36|60.13|59.53|60.33|59.73|59.87|59.27|173
1738780500000|2025-02-05 18:35:00|60.12|59.52|60.21|59.61|60.32|59.72|60.11|59.51|135
1738780800000|2025-02-05 18:40:00|60.2|59.6|60.09|59.49|60.21|59.61|60.02|59.42|131
1738781100000|2025-02-05 18:45:00|60.1|59.5|59.57|58.97|60.1|59.5|59.5|58.9|156
1738781400000|2025-02-05 18:50:00|59.56|58.96|59.47|58.87|59.68|59.08|59.28|58.68|143
1738781700000|2025-02-05 18:55:00|59.51|58.91|59.58|58.98|59.59|58.99|59.35|58.75|130
1738782000000|2025-02-05 19:00:00|59.56|58.96|59.6|59|59.77|59.17|59.39|58.79|165
1738782300000|2025-02-05 19:05:00|59.61|59.01|59.81|59.21|59.87|59.27|59.6|59|122
1738782600000|2025-02-05 19:10:00|59.8|59.2|59.78|59.18|60|59.4|59.78|59.18|91
1738782900000|2025-02-05 19:15:00|59.79|59.19|60|59.4|60.09|59.49|59.79|59.19|141
1738783200000|2025-02-05 19:20:00|59.99|59.39|60.09|59.49|60.22|59.62|59.99|59.39|112
1738783500000|2025-02-05 19:25:00|60.1|59.5|60.29|59.69|60.3|59.7|60.02|59.42|72
1738783800000|2025-02-05 19:30:00|60.28|59.68|60.66|60.06|60.81|60.21|60.25|59.65|225
1738784100000|2025-02-05 19:35:00|60.65|60.05|60.77|60.17|60.77|60.17|60.54|59.94|165
1738784400000|2025-02-05 19:40:00|60.78|60.18|60.67|60.07|60.94|60.34|60.63|60.03|135
1738784700000|2025-02-05 19:45:00|60.68|60.08|61.03|60.43|61.03|60.43|60.53|59.93|149
1738785000000|2025-02-05 19:50:00|61|60.4|61.02|60.42|61.17|60.57|60.83|60.23|186
1738785300000|2025-02-05 19:55:00|61.01|60.41|60.99|60.39|61.09|60.49|60.91|60.31|118
1738785600000|2025-02-05 20:00:00|61|60.4|61.14|60.54|61.29|60.69|60.9|60.3|178
1738785900000|2025-02-05 20:05:00|61.12|60.52|61.21|60.61|61.24|60.64|60.95|60.35|179
1738786200000|2025-02-05 20:10:00|61.2|60.6|61.03|60.43|61.2|60.6|61.01|60.41|106
1738786500000|2025-02-05 20:15:00|61.01|60.41|60.82|60.22|61.08|60.48|60.81|60.21|154
1738786800000|2025-02-05 20:20:00|60.81|60.21|60.9|60.3|60.97|60.37|60.81|60.21|95
1738787100000|2025-02-05 20:25:00|60.89|60.29|60.82|60.22|60.89|60.29|60.71|60.11|109
1738787400000|2025-02-05 20:30:00|60.83|60.23|60.6|60|60.83|60.23|60.5|59.9|121
1738787700000|2025-02-05 20:35:00|60.59|59.99|60.52|59.92|60.7|60.1|60.51|59.91|127
1738788000000|2025-02-05 20:40:00|60.51|59.91|59.87|59.27|60.57|59.97|59.86|59.26|139
1738788300000|2025-02-05 20:45:00|59.88|59.28|60.16|59.56|60.23|59.63|59.83|59.23|237
1738788600000|2025-02-05 20:50:00|60.17|59.57|60.37|59.77|60.47|59.87|60.17|59.57|133
1738788900000|2025-02-05 20:55:00|60.38|59.78|60.45|59.85|60.56|59.96|60.27|59.67|132
1738789200000|2025-02-05 21:00:00|60.46|59.86|60.51|59.91|60.64|60.04|60.44|59.84|160
1738789500000|2025-02-05 21:05:00|60.5|59.9|60.42|59.82|60.51|59.91|60.32|59.72|122
1738789800000|2025-02-05 21:10:00|60.49|59.89|60.22|59.62|60.49|59.89|60.22|59.62|108
1738790100000|2025-02-05 21:15:00|60.21|59.61|60.39|59.79|60.46|59.86|60.14|59.54|165
1738790400000|2025-02-05 21:20:00|60.36|59.76|60.31|59.71|60.42|59.82|60.23|59.63|122
1738790700000|2025-02-05 21:25:00|60.3|59.7|60.32|59.72|60.51|59.91|60.24|59.64|119
1738791000000|2025-02-05 21:30:00|60.31|59.71|60.55|59.95|60.61|60.01|60.31|59.71|98
1738791300000|2025-02-05 21:35:00|60.54|59.94|60.71|60.11|60.71|60.11|60.41|59.81|95
1738791600000|2025-02-05 21:40:00|60.7|60.1|60.55|59.95|60.7|60.1|60.53|59.93|53
1738791900000|2025-02-05 21:45:00|60.54|59.94|60.41|59.81|60.55|59.95|60.33|59.73|110
1738792200000|2025-02-05 21:50:00|60.4|59.8|60.31|59.71|60.42|59.82|60.2|59.6|95
1738792500000|2025-02-05 21:55:00|60.3|59.7|60.13|59.53|60.36|59.76|60|59.4|171
1738792800000|2025-02-05 22:00:00|60.14|59.54|59.97|59.37|60.14|59.54|59.72|59.12|238
1738793100000|2025-02-05 22:05:00|59.98|59.38|60.01|59.41|60.13|59.53|59.96|59.36|224
1738793400000|2025-02-05 22:10:00|60|59.4|60.33|59.73|60.33|59.73|60|59.4|130
1738793700000|2025-02-05 22:15:00|60.34|59.74|60.01|59.41|60.45|59.85|59.98|59.38|208
1738794000000|2025-02-05 22:20:00|60.03|59.43|59.91|59.31|60.04|59.44|59.74|59.14|128
1738794300000|2025-02-05 22:25:00|59.88|59.28|59.79|59.19|59.93|59.33|59.79|59.19|60
1738794600000|2025-02-05 22:30:00|59.76|59.16|59.84|59.24|60.05|59.45|59.74|59.14|101
1738794900000|2025-02-05 22:35:00|59.85|59.25|59.4|58.8|59.87|59.27|59.28|58.68|149
1738795200000|2025-02-05 22:40:00|59.41|58.81|59.55|58.95|59.61|59.01|59.41|58.81|90
1738795500000|2025-02-05 22:45:00|59.54|58.94|59.81|59.21|59.83|59.23|59.53|58.93|43
1738795800000|2025-02-05 22:50:00|59.8|59.2|59.81|59.21|59.92|59.32|59.79|59.19|35
1738796100000|2025-02-05 22:55:00|59.8|59.2|59.73|59.13|59.82|59.22|59.7|59.1|65
1738796400000|2025-02-05 23:00:00|59.72|59.12|59.9|59.3|60.05|59.45|59.72|59.12|148
1738796700000|2025-02-05 23:05:00|59.91|59.31|60.12|59.52|60.21|59.61|59.83|59.23|78
1738797000000|2025-02-05 23:10:00|60.13|59.53|60.21|59.61|60.3|59.7|60.1|59.5|86
1738797300000|2025-02-05 23:15:00|60.14|59.54|60.11|59.51|60.14|59.54|60.01|59.41|69
1738797600000|2025-02-05 23:20:00|60.1|59.5|60.11|59.51|60.22|59.62|60|59.4|62
1738797900000|2025-02-05 23:25:00|60.1|59.5|59.91|59.31|60.1|59.5|59.84|59.24|48
1738798200000|2025-02-05 23:30:00|59.9|59.3|59.91|59.31|59.92|59.32|59.62|59.02|120
1738798500000|2025-02-05 23:35:00|59.92|59.32|60.11|59.51|60.19|59.59|59.86|59.26|89
1738798800000|2025-02-05 23:40:00|60.12|59.52|60.22|59.62|60.32|59.72|60.12|59.52|48
1738799100000|2025-02-05 23:45:00|60.23|59.63|60.24|59.64|60.32|59.72|60.14|59.54|85
1738799400000|2025-02-05 23:50:00|60.25|59.65|60.31|59.71|60.33|59.73|60.12|59.52|97
1738799700000|2025-02-05 23:55:00|60.3|59.7|60.27|59.67|60.34|59.74|60.21|59.61|67
1738800000000|2025-02-06 00:00:00|60.31|59.71|60.72|60.12|60.75|60.15|60.24|59.64|226
1738800300000|2025-02-06 00:05:00|60.77|60.17|60.5|59.9|60.84|60.24|60.48|59.88|176
1738800600000|2025-02-06 00:10:00|60.51|59.91|60.73|60.13|60.86|60.26|60.44|59.84|161
1738800900000|2025-02-06 00:15:00|60.74|60.14|60.58|59.98|60.82|60.22|60.54|59.94|127
1738801200000|2025-02-06 00:20:00|60.61|60.01|60.64|60.04|60.85|60.25|60.59|59.99|112
1738801500000|2025-02-06 00:25:00|60.65|60.05|60.62|60.02|60.7|60.1|60.53|59.93|111
1738801800000|2025-02-06 00:30:00|60.6|60|60.45|59.85|60.63|60.03|60.33|59.73|116
1738802100000|2025-02-06 00:35:00|60.46|59.86|60.59|59.99|60.75|60.15|60.44|59.84|74
1738802400000|2025-02-06 00:40:00|60.58|59.98|60.52|59.92|60.65|60.05|60.42|59.82|94
1738802700000|2025-02-06 00:45:00|60.55|59.95|60.22|59.62|60.55|59.95|60.17|59.57|96
1738803000000|2025-02-06 00:50:00|60.25|59.65|60.22|59.62|60.34|59.74|60.15|59.55|105
1738803300000|2025-02-06 00:55:00|60.25|59.65|60.25|59.65|60.33|59.73|60.22|59.62|40
1738803600000|2025-02-06 01:00:00|60.26|59.66|60.09|59.49|60.26|59.66|59.89|59.29|115
1738803900000|2025-02-06 01:05:00|60.1|59.5|60.64|60.04|60.64|60.04|60.06|59.46|107
1738804200000|2025-02-06 01:10:00|60.63|60.03|60.77|60.17|60.8|60.2|60.63|60.03|99
1738804500000|2025-02-06 01:15:00|60.76|60.16|60.64|60.04|60.76|60.16|60.56|59.96|93
1738804800000|2025-02-06 01:20:00|60.66|60.06|61.05|60.45|61.18|60.58|60.66|60.06|117
1738805100000|2025-02-06 01:25:00|61.04|60.44|60.83|60.23|61.06|60.46|60.83|60.23|78
1738805400000|2025-02-06 01:30:00|60.81|60.21|60.74|60.14|60.85|60.25|60.62|60.02|135
1738805700000|2025-02-06 01:35:00|60.76|60.16|60.54|59.94|60.83|60.23|60.45|59.85|110
1738806000000|2025-02-06 01:40:00|60.55|59.95|60.45|59.85|60.65|60.05|60.45|59.85|92
1738806300000|2025-02-06 01:45:00|60.44|59.84|60.55|59.95|60.72|60.12|60.4|59.8|111
1738806600000|2025-02-06 01:50:00|60.54|59.94|60.66|60.06|60.74|60.14|60.53|59.93|122
1738806900000|2025-02-06 01:55:00|60.65|60.05|60.71|60.11|60.75|60.15|60.63|60.03|69
1738807200000|2025-02-06 02:00:00|60.69|60.09|60.84|60.24|60.88|60.28|60.64|60.04|139
1738807500000|2025-02-06 02:05:00|60.83|60.23|60.94|60.34|60.97|60.37|60.75|60.15|96
1738807800000|2025-02-06 02:10:00|60.95|60.35|61.03|60.43|61.04|60.44|60.84|60.24|77
1738808100000|2025-02-06 02:15:00|61.04|60.44|61.17|60.57|61.17|60.57|60.95|60.35|134
1738808400000|2025-02-06 02:20:00|61.18|60.58|61.31|60.71|61.37|60.77|61.16|60.56|112
1738808700000|2025-02-06 02:25:00|61.33|60.73|61.24|60.64|61.46|60.86|61.24|60.64|83
1738809000000|2025-02-06 02:30:00|61.25|60.65|61.45|60.85|61.48|60.88|61.22|60.62|115
1738809300000|2025-02-06 02:35:00|61.41|60.81|61.25|60.65|61.41|60.81|61.23|60.63|74
1738809600000|2025-02-06 02:40:00|61.24|60.64|61.23|60.63|61.24|60.64|61.05|60.45|78
1738809900000|2025-02-06 02:45:00|61.24|60.64|61.13|60.53|61.24|60.64|61.03|60.43|111
1738810200000|2025-02-06 02:50:00|61.16|60.56|61.13|60.53|61.18|60.58|61.04|60.44|93
1738810500000|2025-02-06 02:55:00|61.23|60.63|61.26|60.66|61.29|60.69|61.07|60.47|94
1738810800000|2025-02-06 03:00:00|61.27|60.67|61.44|60.84|61.46|60.86|61.12|60.52|134
1738811100000|2025-02-06 03:05:00|61.45|60.85|61.21|60.61|61.45|60.85|61.14|60.54|96
1738811400000|2025-02-06 03:10:00|61.17|60.57|61.04|60.44|61.26|60.66|61.03|60.43|88
1738811700000|2025-02-06 03:15:00|61.03|60.43|61.05|60.45|61.17|60.57|60.93|60.33|104
1738812000000|2025-02-06 03:20:00|61.08|60.48|61.26|60.66|61.36|60.76|61.04|60.44|103
1738812300000|2025-02-06 03:25:00|61.25|60.65|61.35|60.75|61.36|60.76|61.24|60.64|59
1738812600000|2025-02-06 03:30:00|61.36|60.76|61.45|60.85|61.56|60.96|61.35|60.75|119
1738812900000|2025-02-06 03:35:00|61.44|60.84|61.61|61.01|61.62|61.02|61.42|60.82|47
1738813200000|2025-02-06 03:40:00|61.62|61.02|61.72|61.12|61.74|61.14|61.62|61.02|52
1738813500000|2025-02-06 03:45:00|61.71|61.11|61.43|60.83|61.71|61.11|61.37|60.77|96
1738813800000|2025-02-06 03:50:00|61.41|60.81|61.39|60.79|61.43|60.83|61.33|60.73|42
1738814100000|2025-02-06 03:55:00|61.37|60.77|61.35|60.75|61.43|60.83|61.32|60.72|44
1738814400000|2025-02-06 04:00:00|61.39|60.79|61.3|60.7|61.45|60.85|61.22|60.62|62
1738814700000|2025-02-06 04:05:00|61.29|60.69|61.13|60.53|61.29|60.69|61.12|60.52|72
1738815000000|2025-02-06 04:10:00|61.14|60.54|61.22|60.62|61.25|60.65|61.12|60.52|40
1738815300000|2025-02-06 04:15:00|61.21|60.61|61.34|60.74|61.4|60.8|61.13|60.53|102
1738815600000|2025-02-06 04:20:00|61.33|60.73|61.56|60.96|61.63|61.03|61.33|60.73|128
1738815900000|2025-02-06 04:25:00|61.55|60.95|61.61|61.01|61.63|61.03|61.36|60.76|67
1738816200000|2025-02-06 04:30:00|61.58|60.98|61.35|60.75|61.62|61.02|61.35|60.75|59
1738816500000|2025-02-06 04:35:00|61.36|60.76|61.38|60.78|61.47|60.87|61.26|60.66|56
1738816800000|2025-02-06 04:40:00|61.39|60.79|61.42|60.82|61.45|60.85|61.36|60.76|45
1738817100000|2025-02-06 04:45:00|61.41|60.81|61.34|60.74|61.42|60.82|61.25|60.65|43
1738817400000|2025-02-06 04:50:00|61.33|60.73|61.35|60.75|61.36|60.76|61.33|60.73|15
1738817700000|2025-02-06 04:55:00|61.36|60.76|61.36|60.76|61.43|60.83|61.31|60.71|49
1738818000000|2025-02-06 05:00:00|61.35|60.75|61.43|60.83|61.47|60.87|61.29|60.69|78
1738818300000|2025-02-06 05:05:00|61.42|60.82|61.47|60.87|61.48|60.88|61.39|60.79|40
1738818600000|2025-02-06 05:10:00|61.46|60.86|61.46|60.86|61.54|60.94|61.38|60.78|41
1738818900000|2025-02-06 05:15:00|61.47|60.87|61.3|60.7|61.48|60.88|61.26|60.66|41
1738819200000|2025-02-06 05:20:00|61.35|60.75|61.27|60.67|61.44|60.84|61.27|60.67|29
1738819500000|2025-02-06 05:25:00|61.23|60.63|61.37|60.77|61.38|60.78|61.19|60.59|50
1738819800000|2025-02-06 05:30:00|61.36|60.76|61.19|60.59|61.37|60.77|61.19|60.59|54
1738820100000|2025-02-06 05:35:00|61.21|60.61|61.56|60.96|61.56|60.96|61.16|60.56|67
1738820400000|2025-02-06 05:40:00|61.55|60.95|61.56|60.96|61.67|61.07|61.54|60.94|57
1738820700000|2025-02-06 05:45:00|61.57|60.97|61.54|60.94|61.68|61.08|61.48|60.88|59
1738821000000|2025-02-06 05:50:00|61.52|60.92|61.49|60.89|61.55|60.95|61.47|60.87|42
1738821300000|2025-02-06 05:55:00|61.54|60.94|61.46|60.86|61.55|60.95|61.45|60.85|38
1738821600000|2025-02-06 06:00:00|61.42|60.82|61.1|60.5|61.56|60.96|61.09|60.49|112
1738821900000|2025-02-06 06:05:00|61.09|60.49|61.21|60.61|61.29|60.69|61.08|60.48|61
1738822200000|2025-02-06 06:10:00|61.22|60.62|61.36|60.76|61.38|60.78|61.21|60.61|49
1738822500000|2025-02-06 06:15:00|61.37|60.77|61.68|61.08|61.69|61.09|61.3|60.7|119
1738822800000|2025-02-06 06:20:00|61.69|61.09|61.69|61.09|61.78|61.18|61.59|60.99|75
1738823100000|2025-02-06 06:25:00|61.7|61.1|61.51|60.91|61.7|61.1|61.51|60.91|54
1738823400000|2025-02-06 06:30:00|61.5|60.9|61.71|61.11|61.8|61.2|61.5|60.9|85
1738823700000|2025-02-06 06:35:00|61.72|61.12|61.91|61.31|62|61.4|61.72|61.12|60
1738824000000|2025-02-06 06:40:00|61.92|61.32|61.9|61.3|61.97|61.37|61.82|61.22|53
1738824300000|2025-02-06 06:45:00|61.91|61.31|61.84|61.24|61.91|61.31|61.72|61.12|75
1738824600000|2025-02-06 06:50:00|61.86|61.26|61.9|61.3|61.91|61.31|61.73|61.13|56
1738824900000|2025-02-06 06:55:00|61.94|61.34|61.82|61.22|62.01|61.41|61.8|61.2|76
1738825200000|2025-02-06 07:00:00|61.86|61.26|61.7|61.1|61.92|61.32|61.69|61.09|85
1738825500000|2025-02-06 07:05:00|61.69|61.09|61.59|60.99|61.71|61.11|61.57|60.97|44
1738825800000|2025-02-06 07:10:00|61.6|61|61.57|60.97|61.61|61.01|61.51|60.91|40
1738826100000|2025-02-06 07:15:00|61.58|60.98|61.7|61.1|61.78|61.18|61.58|60.98|45
1738826400000|2025-02-06 07:20:00|61.69|61.09|61.8|61.2|61.82|61.22|61.6|61|47
1738826700000|2025-02-06 07:25:00|61.81|61.21|61.7|61.1|61.81|61.21|61.69|61.09|31
1738827000000|2025-02-06 07:30:00|61.71|61.11|61.7|61.1|61.89|61.29|61.68|61.08|55
1738827300000|2025-02-06 07:35:00|61.73|61.13|61.88|61.28|61.88|61.28|61.71|61.11|59
1738827600000|2025-02-06 07:40:00|61.85|61.25|61.61|61.01|61.89|61.29|61.61|61.01|91
1738827900000|2025-02-06 07:45:00|61.58|60.98|61.51|60.91|61.62|61.02|61.49|60.89|107
1738828200000|2025-02-06 07:50:00|61.52|60.92|61.49|60.89|61.53|60.93|61.4|60.8|89
1738828500000|2025-02-06 07:55:00|61.5|60.9|61.59|60.99|61.63|61.03|61.5|60.9|55
1738828800000|2025-02-06 08:00:00|61.6|61|61.4|60.8|61.68|61.08|61.28|60.68|139
1738829100000|2025-02-06 08:05:00|61.41|60.81|61.55|60.95|61.62|61.02|61.4|60.8|93
1738829400000|2025-02-06 08:10:00|61.54|60.94|61.41|60.81|61.6|61|61.35|60.75|74
1738829700000|2025-02-06 08:15:00|61.42|60.82|61.41|60.81|61.43|60.83|61.3|60.7|99
1738830000000|2025-02-06 08:20:00|61.4|60.8|61.32|60.72|61.43|60.83|61.31|60.71|84
1738830300000|2025-02-06 08:25:00|61.33|60.73|61.41|60.81|61.48|60.88|61.3|60.7|46
1738830600000|2025-02-06 08:30:00|61.4|60.8|61.2|60.6|61.49|60.89|61.19|60.59|95
1738830900000|2025-02-06 08:35:00|61.19|60.59|61.31|60.71|61.31|60.71|61.07|60.47|100
1738831200000|2025-02-06 08:40:00|61.34|60.74|61.2|60.6|61.34|60.74|61.2|60.6|58
1738831500000|2025-02-06 08:45:00|61.19|60.59|61.27|60.67|61.3|60.7|61.02|60.42|96
1738831800000|2025-02-06 08:50:00|61.28|60.68|61.3|60.7|61.3|60.7|61.17|60.57|61
1738832100000|2025-02-06 08:55:00|61.31|60.71|61.35|60.75|61.49|60.89|61.27|60.67|93
1738832400000|2025-02-06 09:00:00|61.36|60.76|61.38|60.78|61.41|60.81|61.12|60.52|124
1738832700000|2025-02-06 09:05:00|61.37|60.77|61.39|60.79|61.39|60.79|61.2|60.6|103
1738833000000|2025-02-06 09:10:00|61.42|60.82|61.91|61.31|61.92|61.32|61.41|60.81|143
1738833300000|2025-02-06 09:15:00|61.9|61.3|61.8|61.2|62|61.4|61.7|61.1|114
1738833600000|2025-02-06 09:20:00|61.82|61.22|61.7|61.1|61.92|61.32|61.7|61.1|100
1738833900000|2025-02-06 09:25:00|61.69|61.09|61.62|61.02|61.78|61.18|61.6|61|57
1738834200000|2025-02-06 09:30:00|61.61|61.01|61.7|61.1|61.72|61.12|61.54|60.94|74
1738834500000|2025-02-06 09:35:00|61.69|61.09|61.51|60.91|61.81|61.21|61.5|60.9|55
1738834800000|2025-02-06 09:40:00|61.53|60.93|61.5|60.9|61.6|61|61.49|60.89|74
1738835100000|2025-02-06 09:45:00|61.49|60.89|61.68|61.08|61.75|61.15|61.49|60.89|69
1738835400000|2025-02-06 09:50:00|61.67|61.07|61.71|61.11|61.82|61.22|61.62|61.02|75
1738835700000|2025-02-06 09:55:00|61.7|61.1|61.82|61.22|61.92|61.32|61.7|61.1|71
1738836000000|2025-02-06 10:00:00|61.81|61.21|61.73|61.13|61.82|61.22|61.62|61.02|117
1738836300000|2025-02-06 10:05:00|61.72|61.12|61.74|61.14|61.82|61.22|61.59|60.99|96
1738836600000|2025-02-06 10:10:00|61.8|61.2|61.7|61.1|61.8|61.2|61.6|61|58
1738836900000|2025-02-06 10:15:00|61.69|61.09|61.62|61.02|61.72|61.12|61.59|60.99|54
1738837200000|2025-02-06 10:20:00|61.61|61.01|61.6|61|61.68|61.08|61.6|61|35
1738837500000|2025-02-06 10:25:00|61.59|60.99|61.6|61|61.79|61.19|61.57|60.97|62
1738837800000|2025-02-06 10:30:00|61.59|60.99|61.49|60.89|61.59|60.99|61.46|60.86|69
1738838100000|2025-02-06 10:35:00|61.5|60.9|61.11|60.51|61.52|60.92|61.11|60.51|115
1738838400000|2025-02-06 10:40:00|61.12|60.52|61.23|60.63|61.26|60.66|61.09|60.49|119
1738838700000|2025-02-06 10:45:00|61.22|60.62|61.5|60.9|61.51|60.91|61.14|60.54|95
1738839000000|2025-02-06 10:50:00|61.51|60.91|61.52|60.92|61.62|61.02|61.51|60.91|45
1738839300000|2025-02-06 10:55:00|61.53|60.93|61.51|60.91|61.53|60.93|61.42|60.82|35
1738839600000|2025-02-06 11:00:00|61.57|60.97|61.27|60.67|61.57|60.97|61.22|60.62|113
1738839900000|2025-02-06 11:05:00|61.28|60.68|61.25|60.65|61.4|60.8|61.25|60.65|75
1738840200000|2025-02-06 11:10:00|61.24|60.64|61.2|60.6|61.24|60.64|61.13|60.53|65
1738840500000|2025-02-06 11:15:00|61.18|60.58|60.98|60.38|61.18|60.58|60.81|60.21|118
1738840800000|2025-02-06 11:20:00|60.97|60.37|60.9|60.3|61.02|60.42|60.77|60.17|94
1738841100000|2025-02-06 11:25:00|60.89|60.29|60.94|60.34|61.04|60.44|60.83|60.23|97
1738841400000|2025-02-06 11:30:00|60.95|60.35|60.59|59.99|61.03|60.43|60.59|59.99|133
1738841700000|2025-02-06 11:35:00|60.6|60|60.91|60.31|61.02|60.42|60.6|60|122
1738842000000|2025-02-06 11:40:00|60.89|60.29|61.14|60.54|61.17|60.57|60.89|60.29|81
1738842300000|2025-02-06 11:45:00|61.19|60.59|61.3|60.7|61.36|60.76|61.11|60.51|117
1738842600000|2025-02-06 11:50:00|61.27|60.67|61.41|60.81|61.5|60.9|61.23|60.63|90
1738842900000|2025-02-06 11:55:00|61.42|60.82|61.21|60.61|61.43|60.83|61.19|60.59|65
1738843200000|2025-02-06 12:00:00|61.22|60.62|61.19|60.59|61.32|60.72|61.09|60.49|109
1738843500000|2025-02-06 12:05:00|61.17|60.57|60.82|60.22|61.22|60.62|60.8|60.2|115
1738843800000|2025-02-06 12:10:00|60.83|60.23|60.92|60.32|60.92|60.32|60.8|60.2|46
1738844100000|2025-02-06 12:15:00|60.89|60.29|60.84|60.24|60.97|60.37|60.75|60.15|111
1738844400000|2025-02-06 12:20:00|60.85|60.25|60.73|60.13|60.89|60.29|60.71|60.11|80
1738844700000|2025-02-06 12:25:00|60.72|60.12|60.84|60.24|60.92|60.32|60.72|60.12|90
1738845000000|2025-02-06 12:30:00|60.83|60.23|60.18|59.58|60.83|60.23|60.18|59.58|181
1738845300000|2025-02-06 12:35:00|60.19|59.59|60.44|59.84|60.49|59.89|60.15|59.55|155
1738845600000|2025-02-06 12:40:00|60.43|59.83|60.01|59.41|60.51|59.91|60|59.4|117
1738845900000|2025-02-06 12:45:00|60.02|59.42|59.81|59.21|60.06|59.46|59.72|59.12|116
1738846200000|2025-02-06 12:50:00|59.82|59.22|60.04|59.44|60.04|59.44|59.8|59.2|72
1738846500000|2025-02-06 12:55:00|60.03|59.43|59.93|59.33|60.04|59.44|59.9|59.3|100
1738846800000|2025-02-06 13:00:00|59.91|59.31|60.21|59.61|60.4|59.8|59.9|59.3|123
1738847100000|2025-02-06 13:05:00|60.2|59.6|60.73|60.13|60.79|60.19|60.11|59.51|164
1738847400000|2025-02-06 13:10:00|60.71|60.11|60.57|59.97|60.71|60.11|60.33|59.73|127
1738847700000|2025-02-06 13:15:00|60.54|59.94|60.59|59.99|60.8|60.2|60.47|59.87|150
1738848000000|2025-02-06 13:20:00|60.65|60.05|60.49|59.89|60.71|60.11|60.49|59.89|119
1738848300000|2025-02-06 13:25:00|60.5|59.9|60.29|59.69|60.66|60.06|60.29|59.69|100
1738848600000|2025-02-06 13:30:00|60.3|59.7|61.01|60.41|61.14|60.54|60.23|59.63|247
1738848900000|2025-02-06 13:35:00|61|60.4|61|60.4|61.06|60.46|60.71|60.11|185
1738849200000|2025-02-06 13:40:00|60.94|60.34|60.59|59.99|60.94|60.34|60.52|59.92|128
1738849500000|2025-02-06 13:45:00|60.58|59.98|60.6|60|60.76|60.16|60.48|59.88|146
1738849800000|2025-02-06 13:50:00|60.65|60.05|60.81|60.21|60.84|60.24|60.58|59.98|127
1738850100000|2025-02-06 13:55:00|60.83|60.23|60.79|60.19|60.99|60.39|60.73|60.13|121
1738850400000|2025-02-06 14:00:00|60.78|60.18|60.71|60.11|60.99|60.39|60.71|60.11|197
1738850700000|2025-02-06 14:05:00|60.69|60.09|60.6|60|60.7|60.1|60.33|59.73|156
1738851000000|2025-02-06 14:10:00|60.62|60.02|60.51|59.91|60.68|60.08|60.49|59.89|122
1738851300000|2025-02-06 14:15:00|60.55|59.95|59.97|59.37|60.55|59.95|59.88|59.28|230
1738851600000|2025-02-06 14:20:00|59.96|59.36|59.97|59.37|59.99|59.39|59.88|59.28|168
1738851900000|2025-02-06 14:25:00|59.96|59.36|59.95|59.35|60.08|59.48|59.88|59.28|155
1738852200000|2025-02-06 14:30:00|59.92|59.32|60.06|59.46|60.07|59.47|59.45|58.85|242
1738852500000|2025-02-06 14:35:00|60.07|59.47|59.9|59.3|60.2|59.6|59.88|59.28|279
1738852800000|2025-02-06 14:40:00|59.91|59.31|59.32|58.72|59.96|59.36|59.1|58.5|272
1738853100000|2025-02-06 14:45:00|59.34|58.74|59.47|58.87|59.54|58.94|59.28|58.68|291
1738853400000|2025-02-06 14:50:00|59.48|58.88|59.11|58.51|59.48|58.88|58.98|58.38|303
1738853700000|2025-02-06 14:55:00|59.1|58.5|59.05|58.45|59.29|58.69|58.96|58.36|187
1738854000000|2025-02-06 15:00:00|59.08|58.48|59.03|58.43|59.46|58.86|58.93|58.33|310
1738854300000|2025-02-06 15:05:00|59.02|58.42|59.34|58.74|59.36|58.76|58.77|58.17|292
1738854600000|2025-02-06 15:10:00|59.33|58.73|59.2|58.6|59.36|58.76|59.15|58.55|251
1738854900000|2025-02-06 15:15:00|59.21|58.61|59.05|58.45|59.25|58.65|58.52|57.92|301
1738855200000|2025-02-06 15:20:00|58.99|58.39|58.65|58.05|59.04|58.44|58.57|57.97|264
1738855500000|2025-02-06 15:25:00|58.66|58.06|58.77|58.17|58.98|58.38|58.56|57.96|198
1738855800000|2025-02-06 15:30:00|58.69|58.09|58.42|57.82|58.75|58.15|58.27|57.67|316
1738856100000|2025-02-06 15:35:00|58.4|57.8|58.21|57.61|58.46|57.86|58.08|57.48|292
1738856400000|2025-02-06 15:40:00|58.23|57.63|57.95|57.35|58.35|57.75|57.83|57.23|280
1738856700000|2025-02-06 15:45:00|57.96|57.36|58.06|57.46|58.14|57.54|57.65|57.05|341
1738857000000|2025-02-06 15:50:00|58.05|57.45|57.82|57.22|58.15|57.55|57.64|57.04|287
1738857300000|2025-02-06 15:55:00|57.81|57.21|57.75|57.15|57.98|57.38|57.58|56.98|199
1738857600000|2025-02-06 16:00:00|57.76|57.16|58.32|57.72|58.38|57.78|57.67|57.07|303
1738857900000|2025-02-06 16:05:00|58.34|57.74|58.25|57.65|58.39|57.79|58.08|57.48|261
1738858200000|2025-02-06 16:10:00|58.26|57.66|58.31|57.71|58.34|57.74|58.04|57.44|203
1738858500000|2025-02-06 16:15:00|58.29|57.69|57.58|56.98|58.33|57.73|57.58|56.98|249
1738858800000|2025-02-06 16:20:00|57.57|56.97|57.63|57.03|57.68|57.08|57.23|56.63|263
1738859100000|2025-02-06 16:25:00|57.65|57.05|57.53|56.93|57.71|57.11|57.45|56.85|171
1738859400000|2025-02-06 16:30:00|57.52|56.92|57.45|56.85|57.61|57.01|57.33|56.73|275
1738859700000|2025-02-06 16:35:00|57.44|56.84|57.56|56.96|57.72|57.12|57.42|56.82|253
1738860000000|2025-02-06 16:40:00|57.57|56.97|57.62|57.02|57.62|57.02|57.38|56.78|145
1738860300000|2025-02-06 16:45:00|57.58|56.98|57.96|57.36|58.05|57.45|57.44|56.84|206
1738860600000|2025-02-06 16:50:00|57.95|57.35|57.71|57.11|57.96|57.36|57.65|57.05|129
1738860900000|2025-02-06 16:55:00|57.7|57.1|57.66|57.06|57.72|57.12|57.53|56.93|86
1738861200000|2025-02-06 17:00:00|57.67|57.07|58|57.4|58.05|57.45|57.41|56.81|199
1738861500000|2025-02-06 17:05:00|57.98|57.38|57.79|57.19|58.05|57.45|57.78|57.18|156
1738861800000|2025-02-06 17:10:00|57.78|57.18|57.8|57.2|57.87|57.27|57.67|57.07|129
1738862100000|2025-02-06 17:15:00|57.82|57.22|57.54|56.94|57.95|57.35|57.44|56.84|130
1738862400000|2025-02-06 17:20:00|57.55|56.95|57.86|57.26|57.86|57.26|57.55|56.95|113
1738862700000|2025-02-06 17:25:00|57.87|57.27|58.1|57.5|58.13|57.53|57.76|57.16|115
1738863000000|2025-02-06 17:30:00|58.09|57.49|58|57.4|58.29|57.69|57.91|57.31|154
1738863300000|2025-02-06 17:35:00|58.01|57.41|58.69|58.09|58.83|58.23|57.99|57.39|157
1738863600000|2025-02-06 17:40:00|58.7|58.1|58.3|57.7|58.7|58.1|58.22|57.62|171
1738863900000|2025-02-06 17:45:00|58.31|57.71|58.29|57.69|58.33|57.73|58.1|57.5|134
1738864200000|2025-02-06 17:50:00|58.3|57.7|58.2|57.6|58.3|57.7|58.19|57.59|65
1738864500000|2025-02-06 17:55:00|58.19|57.59|58.01|57.41|58.2|57.6|58|57.4|86
1738864800000|2025-02-06 18:00:00|58.06|57.46|57.9|57.3|58.06|57.46|57.57|56.97|233
1738865100000|2025-02-06 18:05:00|57.89|57.29|57.9|57.3|58.04|57.44|57.87|57.27|139
1738865400000|2025-02-06 18:10:00|57.92|57.32|57.72|57.12|58.01|57.41|57.65|57.05|151
1738865700000|2025-02-06 18:15:00|57.71|57.11|58.02|57.42|58.05|57.45|57.65|57.05|167
1738866000000|2025-02-06 18:20:00|58.01|57.41|58.22|57.62|58.32|57.72|58.01|57.41|97
1738866300000|2025-02-06 18:25:00|58.23|57.63|58.08|57.48|58.34|57.74|58|57.4|77
1738866600000|2025-02-06 18:30:00|58.03|57.43|58.25|57.65|58.35|57.75|57.71|57.11|185
1738866900000|2025-02-06 18:35:00|58.24|57.64|57.89|57.29|58.29|57.69|57.89|57.29|168
1738867200000|2025-02-06 18:40:00|57.88|57.28|57.72|57.12|57.91|57.31|57.7|57.1|121
1738867500000|2025-02-06 18:45:00|57.71|57.11|57.86|57.26|57.89|57.29|57.63|57.03|140
1738867800000|2025-02-06 18:50:00|57.87|57.27|57.81|57.21|57.95|57.35|57.69|57.09|163
1738868100000|2025-02-06 18:55:00|57.77|57.17|57.62|57.02|57.83|57.23|57.61|57.01|123
1738868400000|2025-02-06 19:00:00|57.61|57.01|57.7|57.1|57.72|57.12|57.25|56.65|255
1738868700000|2025-02-06 19:05:00|57.69|57.09|57.6|57|57.79|57.19|57.34|56.74|178
1738869000000|2025-02-06 19:10:00|57.61|57.01|58|57.4|58.19|57.59|57.6|57|154
1738869300000|2025-02-06 19:15:00|58.01|57.41|58.3|57.7|58.47|57.87|57.99|57.39|193
1738869600000|2025-02-06 19:20:00|58.28|57.68|58.37|57.77|58.5|57.9|58.25|57.65|147
1738869900000|2025-02-06 19:25:00|58.36|57.76|58.02|57.42|58.37|57.77|58.01|57.41|149
1738870200000|2025-02-06 19:30:00|58.01|57.41|57.81|57.21|58.01|57.41|57.63|57.03|179
1738870500000|2025-02-06 19:35:00|57.83|57.23|57.72|57.12|57.87|57.27|57.62|57.02|172
1738870800000|2025-02-06 19:40:00|57.71|57.11|58.02|57.42|58.11|57.51|57.71|57.11|122
1738871100000|2025-02-06 19:45:00|58.01|57.41|57.79|57.19|58.03|57.43|57.64|57.04|156
1738871400000|2025-02-06 19:50:00|57.8|57.2|57.7|57.1|57.8|57.2|57.57|56.97|168
1738871700000|2025-02-06 19:55:00|57.75|57.15|57.61|57.01|57.78|57.18|57.57|56.97|131
1738872000000|2025-02-06 20:00:00|57.6|57|57.89|57.29|58.05|57.45|57.5|56.9|184
1738872300000|2025-02-06 20:05:00|57.88|57.28|57.96|57.36|58.05|57.45|57.77|57.17|172
1738872600000|2025-02-06 20:10:00|57.99|57.39|58.15|57.55|58.28|57.68|57.99|57.39|121
1738872900000|2025-02-06 20:15:00|58.14|57.54|58.1|57.5|58.28|57.68|58.01|57.41|162
1738873200000|2025-02-06 20:20:00|58.09|57.49|58.24|57.64|58.37|57.77|58.07|57.47|127
1738873500000|2025-02-06 20:25:00|58.25|57.65|58.19|57.59|58.29|57.69|58.12|57.52|71
1738873800000|2025-02-06 20:30:00|58.18|57.58|58.49|57.89|58.59|57.99|58.1|57.5|130
1738874100000|2025-02-06 20:35:00|58.47|57.87|58.43|57.83|58.49|57.89|58.37|57.77|157
1738874400000|2025-02-06 20:40:00|58.44|57.84|58.4|57.8|58.5|57.9|58.36|57.76|104
1738874700000|2025-02-06 20:45:00|58.38|57.78|58.51|57.91|58.87|58.27|58.29|57.69|190
1738875000000|2025-02-06 20:50:00|58.53|57.93|58.57|57.97|58.59|57.99|58.47|57.87|159
1738875300000|2025-02-06 20:55:00|58.58|57.98|58.6|58|58.75|58.15|58.52|57.92|102
1738875600000|2025-02-06 21:00:00|58.73|58.13|58.4|57.8|58.73|58.13|58.38|57.78|199
1738875900000|2025-02-06 21:05:00|58.39|57.79|58.48|57.88|58.63|58.03|58.37|57.77|175
1738876200000|2025-02-06 21:10:00|58.47|57.87|58.28|57.68|58.53|57.93|58.27|57.67|87
1738876500000|2025-02-06 21:15:00|58.27|57.67|58.03|57.43|58.37|57.77|57.96|57.36|124
1738876800000|2025-02-06 21:20:00|58.04|57.44|57.98|57.38|58.13|57.53|57.89|57.29|93
1738877100000|2025-02-06 21:25:00|57.99|57.39|57.89|57.29|58.08|57.48|57.89|57.29|82
1738877400000|2025-02-06 21:30:00|57.88|57.28|57.89|57.29|57.89|57.29|57.57|56.97|119
1738877700000|2025-02-06 21:35:00|57.9|57.3|58.07|57.47|58.18|57.58|57.89|57.29|135
1738878000000|2025-02-06 21:40:00|58.08|57.48|58.21|57.61|58.24|57.64|58.07|57.47|97
1738878300000|2025-02-06 21:45:00|58.2|57.6|58.22|57.62|58.33|57.73|58.14|57.54|105
1738878600000|2025-02-06 21:50:00|58.21|57.61|58.13|57.53|58.28|57.68|58.12|57.52|88
1738878900000|2025-02-06 21:55:00|58.12|57.52|58.47|57.87|58.62|58.02|58.12|57.52|148
1738879200000|2025-02-06 22:00:00|58.44|57.84|58.3|57.7|58.46|57.86|58.2|57.6|158
1738879500000|2025-02-06 22:05:00|58.31|57.71|58.28|57.68|58.33|57.73|58.12|57.52|106
1738879800000|2025-02-06 22:10:00|58.27|57.67|57.89|57.29|58.31|57.71|57.89|57.29|123
1738880100000|2025-02-06 22:15:00|57.88|57.28|57.93|57.33|58.16|57.56|57.88|57.28|113
1738880400000|2025-02-06 22:20:00|57.92|57.32|58.1|57.5|58.11|57.51|57.82|57.22|40
1738880700000|2025-02-06 22:25:00|58.06|57.46|58.29|57.69|58.29|57.69|58.01|57.41|34
1738881000000|2025-02-06 22:30:00|58.28|57.68|58.28|57.68|58.28|57.68|58.12|57.52|60
1738881300000|2025-02-06 22:35:00|58.33|57.73|58.57|57.97|58.6|58|58.21|57.61|132
1738881600000|2025-02-06 22:40:00|58.54|57.94|58.37|57.77|58.54|57.94|58.37|57.77|47
1738881900000|2025-02-06 22:45:00|58.36|57.76|58.36|57.76|58.37|57.77|58.35|57.75|15
1738882200000|2025-02-06 22:50:00|58.32|57.72|58.52|57.92|58.52|57.92|58.29|57.69|38
1738882500000|2025-02-06 22:55:00|58.53|57.93|58.61|58.01|58.71|58.11|58.53|57.93|35
1738882800000|2025-02-06 23:00:00|58.64|58.04|58.58|57.98|58.71|58.11|58.45|57.85|126
1738883100000|2025-02-06 23:05:00|58.59|57.99|58.51|57.91|58.7|58.1|58.5|57.9|53
1738883400000|2025-02-06 23:10:00|58.5|57.9|58.3|57.7|58.51|57.91|58.29|57.69|39
1738883700000|2025-02-06 23:15:00|58.29|57.69|58.32|57.72|58.37|57.77|58.2|57.6|86
1738884000000|2025-02-06 23:20:00|58.37|57.77|58.11|57.51|58.42|57.82|58.11|57.51|78
1738884300000|2025-02-06 23:25:00|58.1|57.5|57.92|57.32|58.1|57.5|57.92|57.32|42
1738884600000|2025-02-06 23:30:00|57.91|57.31|57.88|57.28|58|57.4|57.82|57.22|76
1738884900000|2025-02-06 23:35:00|57.89|57.29|57.9|57.3|58.02|57.42|57.82|57.22|69
1738885200000|2025-02-06 23:40:00|57.89|57.29|57.66|57.06|57.9|57.3|57.45|56.85|145
1738885500000|2025-02-06 23:45:00|57.65|57.05|57.66|57.06|57.71|57.11|57.6|57|156
1738885800000|2025-02-06 23:50:00|57.65|57.05|57.97|57.37|57.99|57.39|57.61|57.01|94
1738886100000|2025-02-06 23:55:00|58|57.4|58.05|57.45|58.1|57.5|57.99|57.39|37
1738886400000|2025-02-07 00:00:00|58.08|57.48|58.38|57.78|58.58|57.98|58.05|57.45|287
1738886700000|2025-02-07 00:05:00|58.37|57.77|58.48|57.88|58.6|58|58.36|57.76|187
1738887000000|2025-02-07 00:10:00|58.47|57.87|58.43|57.83|58.5|57.9|58.4|57.8|193
1738887300000|2025-02-07 00:15:00|58.42|57.82|58.3|57.7|58.47|57.87|58.3|57.7|191
1738887600000|2025-02-07 00:20:00|58.31|57.71|58.53|57.93|58.69|58.09|58.31|57.71|225
1738887900000|2025-02-07 00:25:00|58.56|57.96|58.47|57.87|58.62|58.02|58.39|57.79|126
1738888200000|2025-02-07 00:30:00|58.46|57.86|58.33|57.73|58.59|57.99|58.27|57.67|158
1738888500000|2025-02-07 00:35:00|58.32|57.72|58.11|57.51|58.32|57.72|58.05|57.45|129
1738888800000|2025-02-07 00:40:00|58.1|57.5|57.98|57.38|58.2|57.6|57.96|57.36|149
1738889100000|2025-02-07 00:45:00|57.97|57.37|57.83|57.23|58.05|57.45|57.77|57.17|205
1738889400000|2025-02-07 00:50:00|57.84|57.24|57.77|57.17|57.88|57.28|57.69|57.09|222
1738889700000|2025-02-07 00:55:00|57.83|57.23|57.87|57.27|58.03|57.43|57.77|57.17|120
1738890000000|2025-02-07 01:00:00|57.93|57.33|58.2|57.6|58.2|57.6|57.9|57.3|183
1738890300000|2025-02-07 01:05:00|58.19|57.59|58.37|57.77|58.58|57.98|58.16|57.56|191
1738890600000|2025-02-07 01:10:00|58.36|57.76|58.39|57.79|58.57|57.97|58.36|57.76|109
1738890900000|2025-02-07 01:15:00|58.37|57.77|58.31|57.71|58.4|57.8|58.21|57.61|69
1738891200000|2025-02-07 01:20:00|58.33|57.73|58.48|57.88|58.51|57.91|58.29|57.69|53
1738891500000|2025-02-07 01:25:00|58.49|57.89|58.18|57.58|58.49|57.89|58.1|57.5|105
1738891800000|2025-02-07 01:30:00|58.2|57.6|58.08|57.48|58.31|57.71|57.89|57.29|128
1738892100000|2025-02-07 01:35:00|58.07|57.47|58.29|57.69|58.36|57.76|57.99|57.39|121
1738892400000|2025-02-07 01:40:00|58.28|57.68|58.39|57.79|58.39|57.79|58.17|57.57|46
1738892700000|2025-02-07 01:45:00|58.38|57.78|58.36|57.76|58.46|57.86|58.29|57.69|88
1738893000000|2025-02-07 01:50:00|58.34|57.74|59.38|58.78|59.42|58.82|58.29|57.69|204
1738893300000|2025-02-07 01:55:00|59.4|58.8|59.09|58.49|59.4|58.8|59.09|58.49|209
1738893600000|2025-02-07 02:00:00|59.08|58.48|59.16|58.56|59.45|58.85|58.99|58.39|204
1738893900000|2025-02-07 02:05:00|59.17|58.57|59.08|58.48|59.23|58.63|59.07|58.47|198
1738894200000|2025-02-07 02:10:00|59.04|58.44|58.97|58.37|59.04|58.44|58.89|58.29|141
1738894500000|2025-02-07 02:15:00|58.96|58.36|59|58.4|59.01|58.41|58.8|58.2|140
1738894800000|2025-02-07 02:20:00|58.99|58.39|59.03|58.43|59.18|58.58|58.92|58.32|118
1738895100000|2025-02-07 02:25:00|59.02|58.42|59.06|58.46|59.21|58.61|59.01|58.41|96
1738895400000|2025-02-07 02:30:00|59.07|58.47|59.11|58.51|59.22|58.62|58.96|58.36|97
1738895700000|2025-02-07 02:35:00|59.08|58.48|59.03|58.43|59.22|58.62|58.95|58.35|127
1738896000000|2025-02-07 02:40:00|59.04|58.44|59.01|58.41|59.04|58.44|58.93|58.33|79
1738896300000|2025-02-07 02:45:00|59.05|58.45|59.04|58.44|59.1|58.5|58.93|58.33|134
1738896600000|2025-02-07 02:50:00|59.05|58.45|58.77|58.17|59.18|58.58|58.57|57.97|158
1738896900000|2025-02-07 02:55:00|58.76|58.16|58.89|58.29|58.89|58.29|58.68|58.08|93
1738897200000|2025-02-07 03:00:00|58.88|58.28|58.84|58.24|59.04|58.44|58.8|58.2|147
1738897500000|2025-02-07 03:05:00|58.86|58.26|59.08|58.48|59.21|58.61|58.81|58.21|157
1738897800000|2025-02-07 03:10:00|59.07|58.47|58.91|58.31|59.16|58.56|58.91|58.31|194
1738898100000|2025-02-07 03:15:00|58.95|58.35|58.89|58.29|59.03|58.43|58.89|58.29|149
1738898400000|2025-02-07 03:20:00|58.85|58.25|58.79|58.19|58.87|58.27|58.78|58.18|87
1738898700000|2025-02-07 03:25:00|58.78|58.18|58.79|58.19|58.83|58.23|58.7|58.1|81
1738899000000|2025-02-07 03:30:00|58.78|58.18|58.6|58|58.79|58.19|58.58|57.98|150
1738899300000|2025-02-07 03:35:00|58.61|58.01|58.49|57.89|58.71|58.11|58.41|57.81|99
1738899600000|2025-02-07 03:40:00|58.5|57.9|58.41|57.81|58.51|57.91|58.33|57.73|114
1738899900000|2025-02-07 03:45:00|58.47|57.87|58.61|58.01|58.65|58.05|58.43|57.83|80
1738900200000|2025-02-07 03:50:00|58.63|58.03|58.79|58.19|58.82|58.22|58.61|58.01|83
1738900500000|2025-02-07 03:55:00|58.8|58.2|58.89|58.29|58.93|58.33|58.79|58.19|79
1738900800000|2025-02-07 04:00:00|58.9|58.3|59.03|58.43|59.08|58.48|58.89|58.29|115
1738901100000|2025-02-07 04:05:00|59.02|58.42|59.21|58.61|59.33|58.73|59|58.4|134
1738901400000|2025-02-07 04:10:00|59.2|58.6|59.1|58.5|59.22|58.62|59.1|58.5|98
1738901700000|2025-02-07 04:15:00|59.11|58.51|59.21|58.61|59.24|58.64|59.02|58.42|152
1738902000000|2025-02-07 04:20:00|59.22|58.62|59.21|58.61|59.31|58.71|59.2|58.6|115
1738902300000|2025-02-07 04:25:00|59.22|58.62|59.14|58.54|59.22|58.62|59.1|58.5|102
1738902600000|2025-02-07 04:30:00|59.13|58.53|59.11|58.51|59.22|58.62|59.11|58.51|105
1738902900000|2025-02-07 04:35:00|59.12|58.52|59.13|58.53|59.23|58.63|59.11|58.51|92
1738903200000|2025-02-07 04:40:00|59.12|58.52|59.02|58.42|59.12|58.52|58.95|58.35|75
1738903500000|2025-02-07 04:45:00|59.03|58.43|58.92|58.32|59.05|58.45|58.91|58.31|55
1738903800000|2025-02-07 04:50:00|58.93|58.33|58.93|58.33|59.03|58.43|58.91|58.31|73
1738904100000|2025-02-07 04:55:00|58.92|58.32|58.93|58.33|59.04|58.44|58.91|58.31|67
1738904400000|2025-02-07 05:00:00|58.92|58.32|59.03|58.43|59.04|58.44|58.92|58.32|33
1738904700000|2025-02-07 05:05:00|58.99|58.39|58.76|58.16|59|58.4|58.74|58.14|52
1738905000000|2025-02-07 05:10:00|58.77|58.17|58.72|58.12|58.83|58.23|58.68|58.08|51
1738905300000|2025-02-07 05:15:00|58.74|58.14|58.76|58.16|58.85|58.25|58.72|58.12|74
1738905600000|2025-02-07 05:20:00|58.75|58.15|58.58|57.98|58.76|58.16|58.54|57.94|48
1738905900000|2025-02-07 05:25:00|58.57|57.97|58.7|58.1|58.74|58.14|58.54|57.94|85
1738906200000|2025-02-07 05:30:00|58.66|58.06|58.85|58.25|58.92|58.32|58.64|58.04|112
1738906500000|2025-02-07 05:35:00|58.9|58.3|58.83|58.23|58.94|58.34|58.74|58.14|53
1738906800000|2025-02-07 05:40:00|58.84|58.24|58.82|58.22|58.85|58.25|58.82|58.22|39
1738907100000|2025-02-07 05:45:00|58.83|58.23|58.74|58.14|58.84|58.24|58.65|58.05|70
1738907400000|2025-02-07 05:50:00|58.75|58.15|58.72|58.12|58.83|58.23|58.65|58.05|74
1738907700000|2025-02-07 05:55:00|58.73|58.13|58.81|58.21|58.82|58.22|58.73|58.13|34
1738908000000|2025-02-07 06:00:00|58.82|58.22|58.59|57.99|58.89|58.29|58.45|57.85|146
1738908300000|2025-02-07 06:05:00|58.61|58.01|58.51|57.91|58.63|58.03|58.44|57.84|99
1738908600000|2025-02-07 06:10:00|58.52|57.92|58.72|58.12|58.73|58.13|58.44|57.84|48
1738908900000|2025-02-07 06:15:00|58.71|58.11|58.73|58.13|58.83|58.23|58.63|58.03|96
1738909200000|2025-02-07 06:20:00|58.72|58.12|58.52|57.92|58.72|58.12|58.41|57.81|75
1738909500000|2025-02-07 06:25:00|58.53|57.93|58.04|57.44|58.54|57.94|57.98|57.38|103
1738909800000|2025-02-07 06:30:00|58.05|57.45|57.92|57.32|58.22|57.62|57.92|57.32|155
1738910100000|2025-02-07 06:35:00|57.9|57.3|57.9|57.3|57.97|57.37|57.62|57.02|206
1738910400000|2025-02-07 06:40:00|57.91|57.31|57.87|57.27|58|57.4|57.79|57.19|150
1738910700000|2025-02-07 06:45:00|57.88|57.28|57.9|57.3|58.08|57.48|57.65|57.05|145
1738911000000|2025-02-07 06:50:00|57.95|57.35|58.17|57.57|58.19|57.59|57.95|57.35|162
1738911300000|2025-02-07 06:55:00|58.14|57.54|58.2|57.6|58.27|57.67|58.09|57.49|142
1738911600000|2025-02-07 07:00:00|58.19|57.59|58.47|57.87|58.49|57.89|58.19|57.59|129
1738911900000|2025-02-07 07:05:00|58.43|57.83|58.5|57.9|58.68|58.08|58.39|57.79|134
1738912200000|2025-02-07 07:10:00|58.49|57.89|58.57|57.97|58.69|58.09|58.47|57.87|87
1738912500000|2025-02-07 07:15:00|58.58|57.98|59.2|58.6|59.38|58.78|58.56|57.96|139
1738912800000|2025-02-07 07:20:00|59.27|58.67|59.08|58.48|59.27|58.67|58.97|58.37|225
1738913100000|2025-02-07 07:25:00|59.07|58.47|58.88|58.28|59.14|58.54|58.87|58.27|101
1738913400000|2025-02-07 07:30:00|58.89|58.29|58.9|58.3|58.98|58.38|58.79|58.19|122
1738913700000|2025-02-07 07:35:00|58.93|58.33|58.68|58.08|58.93|58.33|58.64|58.04|142
1738914000000|2025-02-07 07:40:00|58.67|58.07|58.76|58.16|58.77|58.17|58.59|57.99|114
1738914300000|2025-02-07 07:45:00|58.77|58.17|58.57|57.97|58.77|58.17|58.55|57.95|55
1738914600000|2025-02-07 07:50:00|58.58|57.98|58.47|57.87|58.65|58.05|58.46|57.86|103
1738914900000|2025-02-07 07:55:00|58.42|57.82|58.48|57.88|58.55|57.95|58.38|57.78|57
1738915200000|2025-02-07 08:00:00|58.47|57.87|58.48|57.88|58.55|57.95|58.27|57.67|208
1738915500000|2025-02-07 08:05:00|58.49|57.89|58.8|58.2|58.87|58.27|58.46|57.86|139
1738915800000|2025-02-07 08:10:00|58.79|58.19|58.69|58.09|58.83|58.23|58.6|58|85
1738916100000|2025-02-07 08:15:00|58.7|58.1|58.7|58.1|58.79|58.19|58.63|58.03|78
1738916400000|2025-02-07 08:20:00|58.69|58.09|58.58|57.98|58.75|58.15|58.5|57.9|133
1738916700000|2025-02-07 08:25:00|58.56|57.96|58.69|58.09|58.79|58.19|58.5|57.9|93
1738917000000|2025-02-07 08:30:00|58.7|58.1|58.72|58.12|58.97|58.37|58.68|58.08|141
1738917300000|2025-02-07 08:35:00|58.71|58.11|58.98|58.38|59.1|58.5|58.71|58.11|113
1738917600000|2025-02-07 08:40:00|58.97|58.37|59.16|58.56|59.16|58.56|58.97|58.37|79
1738917900000|2025-02-07 08:45:00|59.15|58.55|59.23|58.63|59.5|58.9|59.07|58.47|170
1738918200000|2025-02-07 08:50:00|59.2|58.6|59.18|58.58|59.29|58.69|59.12|58.52|106
1738918500000|2025-02-07 08:55:00|59.17|58.57|59.08|58.48|59.19|58.59|59.07|58.47|73
1738918800000|2025-02-07 09:00:00|59.09|58.49|59.02|58.42|59.17|58.57|58.91|58.31|122
1738919100000|2025-02-07 09:05:00|59.06|58.46|59.16|58.56|59.17|58.57|58.98|58.38|49
1738919400000|2025-02-07 09:10:00|59.15|58.55|59.09|58.49|59.15|58.55|58.97|58.37|78
1738919700000|2025-02-07 09:15:00|59.1|58.5|59.14|58.54|59.4|58.8|59.09|58.49|143
1738920000000|2025-02-07 09:20:00|59.17|58.57|59.28|58.68|59.55|58.95|59.16|58.56|133
1738920300000|2025-02-07 09:25:00|59.29|58.69|59.39|58.79|59.41|58.81|59.28|58.68|50
1738920600000|2025-02-07 09:30:00|59.35|58.75|59.26|58.66|59.36|58.76|59.12|58.52|95
1738920900000|2025-02-07 09:35:00|59.27|58.67|59.27|58.67|59.38|58.78|59.19|58.59|95
1738921200000|2025-02-07 09:40:00|59.28|58.68|59.44|58.84|59.49|58.89|59.21|58.61|108
1738921500000|2025-02-07 09:45:00|59.43|58.83|59.42|58.82|59.49|58.89|59.31|58.71|94
1738921800000|2025-02-07 09:50:00|59.41|58.81|59.45|58.85|59.57|58.97|59.39|58.79|110
1738922100000|2025-02-07 09:55:00|59.48|58.88|59.65|59.05|59.66|59.06|59.48|58.88|49
1738922400000|2025-02-07 10:00:00|59.64|59.04|59.68|59.08|60.03|59.43|59.52|58.92|157
1738922700000|2025-02-07 10:05:00|59.69|59.09|59.73|59.13|59.74|59.14|59.52|58.92|109
1738923000000|2025-02-07 10:10:00|59.7|59.1|59.68|59.08|59.84|59.24|59.67|59.07|51
1738923300000|2025-02-07 10:15:00|59.67|59.07|59.72|59.12|59.73|59.13|59.67|59.07|62
1738923600000|2025-02-07 10:20:00|59.71|59.11|59.88|59.28|60.05|59.45|59.7|59.1|73
1738923900000|2025-02-07 10:25:00|59.87|59.27|59.85|59.25|59.96|59.36|59.79|59.19|93
1738924200000|2025-02-07 10:30:00|59.88|59.28|59.69|59.09|59.98|59.38|59.67|59.07|115
1738924500000|2025-02-07 10:35:00|59.7|59.1|59.99|59.39|59.99|59.39|59.7|59.1|113
1738924800000|2025-02-07 10:40:00|59.98|59.38|59.77|59.17|59.98|59.38|59.77|59.17|66
1738925100000|2025-02-07 10:45:00|59.76|59.16|59.78|59.18|59.89|59.29|59.76|59.16|51
1738925400000|2025-02-07 10:50:00|59.82|59.22|59.88|59.28|59.88|59.28|59.78|59.18|51
1738925700000|2025-02-07 10:55:00|59.93|59.33|59.77|59.17|59.98|59.38|59.72|59.12|41
1738926000000|2025-02-07 11:00:00|59.78|59.18|59.78|59.18|59.87|59.27|59.67|59.07|76
1738926300000|2025-02-07 11:05:00|59.8|59.2|60.28|59.68|60.28|59.68|59.78|59.18|113
1738926600000|2025-02-07 11:10:00|60.27|59.67|60.28|59.68|60.35|59.75|60.18|59.58|94
1738926900000|2025-02-07 11:15:00|60.27|59.67|60.09|59.49|60.28|59.68|60.08|59.48|90
1738927200000|2025-02-07 11:20:00|60.12|59.52|60.18|59.58|60.18|59.58|60|59.4|85
1738927500000|2025-02-07 11:25:00|60.17|59.57|60.1|59.5|60.19|59.59|60.08|59.48|50
1738927800000|2025-02-07 11:30:00|60.12|59.52|59.87|59.27|60.17|59.57|59.86|59.26|77
1738928100000|2025-02-07 11:35:00|59.86|59.26|60.03|59.43|60.03|59.43|59.86|59.26|40
1738928400000|2025-02-07 11:40:00|60.04|59.44|59.98|59.38|60.13|59.53|59.96|59.36|54
1738928700000|2025-02-07 11:45:00|59.97|59.37|59.93|59.33|60.11|59.51|59.9|59.3|66
1738929000000|2025-02-07 11:50:00|59.94|59.34|60.07|59.47|60.18|59.58|59.93|59.33|58
1738929300000|2025-02-07 11:55:00|60.06|59.46|60.17|59.57|60.18|59.58|60.06|59.46|35
1738929600000|2025-02-07 12:00:00|60.16|59.56|60.17|59.57|60.25|59.65|60.07|59.47|100
1738929900000|2025-02-07 12:05:00|60.16|59.56|59.97|59.37|60.17|59.57|59.95|59.35|70
1738930200000|2025-02-07 12:10:00|59.98|59.38|59.89|59.29|59.99|59.39|59.86|59.26|43
1738930500000|2025-02-07 12:15:00|59.88|59.28|59.8|59.2|59.93|59.33|59.79|59.19|41
1738930800000|2025-02-07 12:20:00|59.79|59.19|59.77|59.17|59.83|59.23|59.75|59.15|46
1738931100000|2025-02-07 12:25:00|59.82|59.22|59.88|59.28|59.89|59.29|59.78|59.18|54
1738931400000|2025-02-07 12:30:00|59.89|59.29|59.94|59.34|59.95|59.35|59.87|59.27|52
1738931700000|2025-02-07 12:35:00|59.97|59.37|60.07|59.47|60.13|59.53|59.97|59.37|69
1738932000000|2025-02-07 12:40:00|60.06|59.46|60.15|59.55|60.15|59.55|59.98|59.38|36
1738932300000|2025-02-07 12:45:00|60.13|59.53|60.35|59.75|60.36|59.76|59.99|59.39|98
1738932600000|2025-02-07 12:50:00|60.36|59.76|60.07|59.47|60.36|59.76|60.06|59.46|71
1738932900000|2025-02-07 12:55:00|60.08|59.48|59.95|59.35|60.08|59.48|59.95|59.35|25
1738933200000|2025-02-07 13:00:00|60.01|59.41|59.92|59.32|60.01|59.41|59.81|59.21|87
1738933500000|2025-02-07 13:05:00|59.91|59.31|59.89|59.29|59.98|59.38|59.88|59.28|70
1738933800000|2025-02-07 13:10:00|59.9|59.3|59.76|59.16|59.9|59.3|59.68|59.08|85
1738934100000|2025-02-07 13:15:00|59.77|59.17|59.84|59.24|59.85|59.25|59.76|59.16|83
1738934400000|2025-02-07 13:20:00|59.88|59.28|59.69|59.09|60|59.4|59.68|59.08|80
1738934700000|2025-02-07 13:25:00|59.72|59.12|59.78|59.18|59.99|59.39|59.72|59.12|98
1738935000000|2025-02-07 13:30:00|59.79|59.19|59.72|59.12|60.32|59.72|59.49|58.89|410
1738935300000|2025-02-07 13:35:00|59.71|59.11|60.19|59.59|60.24|59.64|59.62|59.02|247
1738935600000|2025-02-07 13:40:00|60.2|59.6|60.37|59.77|60.69|60.09|60.18|59.58|379
1738935900000|2025-02-07 13:45:00|60.36|59.76|60.93|60.33|60.94|60.34|60.12|59.52|265
1738936200000|2025-02-07 13:50:00|60.88|60.28|60.87|60.27|61.09|60.49|60.8|60.2|269
1738936500000|2025-02-07 13:55:00|60.89|60.29|61.21|60.61|61.28|60.68|60.7|60.1|204
1738936800000|2025-02-07 14:00:00|61.19|60.59|61.2|60.6|61.35|60.75|60.97|60.37|313
1738937100000|2025-02-07 14:05:00|61.19|60.59|61.48|60.88|61.55|60.95|61.17|60.57|263
1738937400000|2025-02-07 14:10:00|61.47|60.87|61.6|61|61.61|61.01|61.3|60.7|169
1738937700000|2025-02-07 14:15:00|61.59|60.99|61.55|60.95|61.66|61.06|61.47|60.87|164
1738938000000|2025-02-07 14:20:00|61.54|60.94|61.63|61.03|61.84|61.24|61.54|60.94|161
1738938300000|2025-02-07 14:25:00|61.64|61.04|61.6|61|61.72|61.12|61.51|60.91|185
1738938600000|2025-02-07 14:30:00|61.59|60.99|61.47|60.87|61.64|61.04|61.29|60.69|276
1738938900000|2025-02-07 14:35:00|61.48|60.88|61.5|60.9|61.51|60.91|61.2|60.6|235
1738939200000|2025-02-07 14:40:00|61.51|60.91|61.57|60.97|61.67|61.07|61.45|60.85|198
1738939500000|2025-02-07 14:45:00|61.56|60.96|61.86|61.26|61.92|61.32|61.52|60.92|314
1738939800000|2025-02-07 14:50:00|61.87|61.27|61.87|61.27|62|61.4|61.8|61.2|173
1738940100000|2025-02-07 14:55:00|61.88|61.28|61.87|61.27|61.99|61.39|61.76|61.16|207
1738940400000|2025-02-07 15:00:00|61.82|61.22|61.18|60.58|61.82|61.22|61|60.4|380
1738940700000|2025-02-07 15:05:00|61.2|60.6|61.35|60.75|61.43|60.83|60.86|60.26|337
1738941000000|2025-02-07 15:10:00|61.36|60.76|60.66|60.06|61.45|60.85|60.61|60.01|376
1738941300000|2025-02-07 15:15:00|60.69|60.09|60.42|59.82|60.91|60.31|60.34|59.74|392
1738941600000|2025-02-07 15:20:00|60.41|59.81|60.43|59.83|60.5|59.9|60.03|59.43|374
1738941900000|2025-02-07 15:25:00|60.44|59.84|60.52|59.92|60.57|59.97|60.34|59.74|240
1738942200000|2025-02-07 15:30:00|60.49|59.89|60.7|60.1|60.87|60.27|60.47|59.87|260
1738942500000|2025-02-07 15:35:00|60.68|60.08|60.69|60.09|60.87|60.27|60.58|59.98|175
1738942800000|2025-02-07 15:40:00|60.68|60.08|60.87|60.27|61.05|60.45|60.67|60.07|137
1738943100000|2025-02-07 15:45:00|60.86|60.26|61.07|60.47|61.09|60.49|60.82|60.22|103
1738943400000|2025-02-07 15:50:00|61.06|60.46|60.46|59.86|61.24|60.64|60.42|59.82|200
1738943700000|2025-02-07 15:55:00|60.45|59.85|60.77|60.17|60.79|60.19|60.41|59.81|254
1738944000000|2025-02-07 16:00:00|60.78|60.18|60.53|59.93|60.81|60.21|60.17|59.57|245
1738944300000|2025-02-07 16:05:00|60.52|59.92|60.72|60.12|60.77|60.17|60.24|59.64|293
1738944600000|2025-02-07 16:10:00|60.7|60.1|60.58|59.98|60.72|60.12|60.54|59.94|205
1738944900000|2025-02-07 16:15:00|60.57|59.97|61.01|60.41|61.06|60.46|60.55|59.95|203
1738945200000|2025-02-07 16:20:00|61.02|60.42|60.96|60.36|61.07|60.47|60.76|60.16|159
1738945500000|2025-02-07 16:25:00|60.95|60.35|60.82|60.22|60.97|60.37|60.79|60.19|117
1738945800000|2025-02-07 16:30:00|60.86|60.26|60.79|60.19|60.88|60.28|60.7|60.1|159
1738946100000|2025-02-07 16:35:00|60.78|60.18|60.77|60.17|60.85|60.25|60.58|59.98|159
1738946400000|2025-02-07 16:40:00|60.76|60.16|60.75|60.15|60.98|60.38|60.67|60.07|89
1738946700000|2025-02-07 16:45:00|60.67|60.07|60.44|59.84|60.73|60.13|60.37|59.77|153
1738947000000|2025-02-07 16:50:00|60.43|59.83|60.39|59.79|60.45|59.85|60.26|59.66|147
1738947300000|2025-02-07 16:55:00|60.41|59.81|60.25|59.65|60.47|59.87|60.25|59.65|180
1738947600000|2025-02-07 17:00:00|60.26|59.66|60.16|59.56|60.37|59.77|60.08|59.48|180
1738947900000|2025-02-07 17:05:00|60.13|59.53|60.07|59.47|60.14|59.54|59.78|59.18|213
1738948200000|2025-02-07 17:10:00|60.05|59.45|59.98|59.38|60.08|59.48|59.76|59.16|170
1738948500000|2025-02-07 17:15:00|59.99|59.39|59.47|58.87|60.05|59.45|59.35|58.75|302
1738948800000|2025-02-07 17:20:00|59.48|58.88|59.43|58.83|59.61|59.01|59.35|58.75|252
1738949100000|2025-02-07 17:25:00|59.42|58.82|59.45|58.85|59.53|58.93|59.25|58.65|218
1738949400000|2025-02-07 17:30:00|59.43|58.83|59.65|59.05|59.65|59.05|59.43|58.83|158
1738949700000|2025-02-07 17:35:00|59.66|59.06|59.74|59.14|59.77|59.17|59.63|59.03|152
1738950000000|2025-02-07 17:40:00|59.73|59.13|59.74|59.14|59.77|59.17|59.63|59.03|117
1738950300000|2025-02-07 17:45:00|59.75|59.15|59.86|59.26|59.95|59.35|59.68|59.08|113
1738950600000|2025-02-07 17:50:00|59.85|59.25|59.82|59.22|59.85|59.25|59.57|58.97|126
1738950900000|2025-02-07 17:55:00|59.83|59.23|59.75|59.15|59.86|59.26|59.73|59.13|32
1738951200000|2025-02-07 18:00:00|59.74|59.14|59.95|59.35|60.03|59.43|59.65|59.05|130
1738951500000|2025-02-07 18:05:00|59.94|59.34|60.03|59.43|60.14|59.54|59.94|59.34|109
1738951800000|2025-02-07 18:10:00|60.04|59.44|60.2|59.6|60.2|59.6|60.02|59.42|70
1738952100000|2025-02-07 18:15:00|60.23|59.63|60.35|59.75|60.36|59.76|60.2|59.6|72
1738952400000|2025-02-07 18:20:00|60.3|59.7|60.49|59.89|60.51|59.91|60.17|59.57|81
1738952700000|2025-02-07 18:25:00|60.5|59.9|60.43|59.83|60.54|59.94|60.42|59.82|49
1738953000000|2025-02-07 18:30:00|60.41|59.81|60.74|60.14|60.74|60.14|60.36|59.76|127
1738953300000|2025-02-07 18:35:00|60.79|60.19|60.82|60.22|60.82|60.22|60.72|60.12|64
1738953600000|2025-02-07 18:40:00|60.81|60.21|60.63|60.03|60.82|60.22|60.62|60.02|91
1738953900000|2025-02-07 18:45:00|60.64|60.04|60.45|59.85|60.64|60.04|60.33|59.73|140
1738954200000|2025-02-07 18:50:00|60.46|59.86|60.4|59.8|60.51|59.91|60.33|59.73|95
1738954500000|2025-02-07 18:55:00|60.36|59.76|60.34|59.74|60.43|59.83|60.33|59.73|90
1738954800000|2025-02-07 19:00:00|60.4|59.8|60.34|59.74|60.4|59.8|60.06|59.46|111
1738955100000|2025-02-07 19:05:00|60.32|59.72|60.24|59.64|60.34|59.74|60.11|59.51|83
1738955400000|2025-02-07 19:10:00|60.26|59.66|60.24|59.64|60.33|59.73|60.23|59.63|56
1738955700000|2025-02-07 19:15:00|60.29|59.69|59.96|59.36|60.3|59.7|59.96|59.36|100
1738956000000|2025-02-07 19:20:00|59.97|59.37|60.12|59.52|60.14|59.54|59.92|59.32|97
1738956300000|2025-02-07 19:25:00|60.14|59.54|60.14|59.54|60.23|59.63|60.13|59.53|65
1738956600000|2025-02-07 19:30:00|60.13|59.53|60.21|59.61|60.31|59.71|60.12|59.52|89
1738956900000|2025-02-07 19:35:00|60.18|59.58|60.02|59.42|60.2|59.6|60.02|59.42|60
1738957200000|2025-02-07 19:40:00|60.03|59.43|59.83|59.23|60.03|59.43|59.64|59.04|143
1738957500000|2025-02-07 19:45:00|59.86|59.26|59.93|59.33|59.95|59.35|59.82|59.22|94
1738957800000|2025-02-07 19:50:00|59.92|59.32|59.73|59.13|60.04|59.44|59.73|59.13|69
1738958100000|2025-02-07 19:55:00|59.72|59.12|59.7|59.1|59.8|59.2|59.65|59.05|59
1738958400000|2025-02-07 20:00:00|59.71|59.11|59.17|58.57|59.71|59.11|59.08|58.48|170
1738958700000|2025-02-07 20:05:00|59.15|58.55|59.02|58.42|59.15|58.55|58.74|58.14|207
1738959000000|2025-02-07 20:10:00|59.03|58.43|59.02|58.42|59.05|58.45|58.84|58.24|179
1738959300000|2025-02-07 20:15:00|59.01|58.41|59.14|58.54|59.23|58.63|59.01|58.41|180
1738959600000|2025-02-07 20:20:00|59.13|58.53|58.94|58.34|59.14|58.54|58.82|58.22|141
1738959900000|2025-02-07 20:25:00|58.95|58.35|58.52|57.92|59|58.4|58.52|57.92|127
1738960200000|2025-02-07 20:30:00|58.51|57.91|58.66|58.06|58.68|58.08|58.33|57.73|155
1738960500000|2025-02-07 20:35:00|58.65|58.05|58.41|57.81|58.8|58.2|58.29|57.69|137
1738960800000|2025-02-07 20:40:00|58.42|57.82|58.45|57.85|58.6|58|58.31|57.71|162
1738961100000|2025-02-07 20:45:00|58.46|57.86|57.94|57.34|58.6|58|57.94|57.34|187
1738961400000|2025-02-07 20:50:00|57.95|57.35|57.96|57.36|58.22|57.62|57.92|57.32|238
1738961700000|2025-02-07 20:55:00|57.95|57.35|57.8|57.2|58.06|57.46|57.72|57.12|178
1738962000000|2025-02-07 21:00:00|57.81|57.21|58.34|57.74|58.4|57.8|57.81|57.21|202
1738962300000|2025-02-07 21:05:00|58.35|57.75|58.17|57.57|58.41|57.81|58.16|57.56|119
1738962600000|2025-02-07 21:10:00|58.18|57.58|58.34|57.74|58.37|57.77|58.15|57.55|124
1738962900000|2025-02-07 21:15:00|58.32|57.72|58.48|57.88|58.57|57.97|58.24|57.64|141
1738963200000|2025-02-07 21:20:00|58.47|57.87|58.35|57.75|58.47|57.87|58.17|57.57|143
1738963500000|2025-02-07 21:25:00|58.36|57.76|58.23|57.63|58.4|57.8|58.08|57.48|137
1738963800000|2025-02-07 21:30:00|58.26|57.66|58.28|57.68|58.36|57.76|58.05|57.45|220
1738964100000|2025-02-07 21:35:00|58.29|57.69|58.06|57.46|58.37|57.77|57.97|57.37|170
1738964400000|2025-02-07 21:40:00|58.05|57.45|58.1|57.5|58.13|57.53|57.79|57.19|170
1738964700000|2025-02-07 21:45:00|58.11|57.51|57.99|57.39|58.13|57.53|57.75|57.15|149
1738965000000|2025-02-07 21:50:00|57.98|57.38|58.06|57.46|58.06|57.46|57.77|57.17|125
1738965300000|2025-02-07 21:55:00|58.03|57.43|57.85|57.25|58.04|57.44|57.78|57.18|82
1739001600000|2025-02-08 08:00:00|58.86|58.26|58.78|58.18|59.08|58.48|58.76|58.16|89
1739001900000|2025-02-08 08:05:00|58.77|58.17|58.75|58.15|58.85|58.25|58.75|58.15|52
1739002200000|2025-02-08 08:10:00|58.68|58.08|58.75|58.15|58.77|58.17|58.58|57.98|88
1739002500000|2025-02-08 08:15:00|58.73|58.13|58.68|58.08|58.77|58.17|58.63|58.03|103
1739002800000|2025-02-08 08:20:00|58.66|58.06|58.77|58.17|58.87|58.27|58.65|58.05|103
1739003100000|2025-02-08 08:25:00|58.74|58.14|58.88|58.28|58.96|58.36|58.71|58.11|51
1739003400000|2025-02-08 08:30:00|58.87|58.27|58.89|58.29|59.12|58.52|58.86|58.26|103
1739003700000|2025-02-08 08:35:00|58.91|58.31|58.8|58.2|58.97|58.37|58.7|58.1|85
1739004000000|2025-02-08 08:40:00|58.79|58.19|58.8|58.2|58.88|58.28|58.75|58.15|76
1739004300000|2025-02-08 08:45:00|58.81|58.21|58.78|58.18|58.87|58.27|58.72|58.12|69
1739004600000|2025-02-08 08:50:00|58.79|58.19|58.71|58.11|58.87|58.27|58.7|58.1|84
1739004900000|2025-02-08 08:55:00|58.7|58.1|58.57|57.97|58.71|58.11|58.57|57.97|37
1739005200000|2025-02-08 09:00:00|58.6|58|58.68|58.08|58.69|58.09|58.57|57.97|72
1739005500000|2025-02-08 09:05:00|58.73|58.13|58.61|58.01|58.78|58.18|58.58|57.98|127
1739005800000|2025-02-08 09:10:00|58.6|58|58.67|58.07|58.69|58.09|58.58|57.98|62
1739006100000|2025-02-08 09:15:00|58.66|58.06|58.95|58.35|58.97|58.37|58.59|57.99|121
1739006400000|2025-02-08 09:20:00|58.94|58.34|58.97|58.37|59|58.4|58.86|58.26|49
1739006700000|2025-02-08 09:25:00|58.98|58.38|58.88|58.28|59|58.4|58.87|58.27|50
1739007000000|2025-02-08 09:30:00|58.89|58.29|58.78|58.18|58.89|58.29|58.77|58.17|88
1739007300000|2025-02-08 09:35:00|58.77|58.17|58.76|58.16|58.87|58.27|58.69|58.09|57
1739007600000|2025-02-08 09:40:00|58.73|58.13|58.78|58.18|58.79|58.19|58.66|58.06|58
1739007900000|2025-02-08 09:45:00|58.79|58.19|58.77|58.17|58.79|58.19|58.67|58.07|47
1739008200000|2025-02-08 09:50:00|58.76|58.16|58.78|58.18|58.78|58.18|58.58|57.98|77
1739008500000|2025-02-08 09:55:00|58.8|58.2|58.76|58.16|58.87|58.27|58.66|58.06|63
1739008800000|2025-02-08 10:00:00|58.77|58.17|58.88|58.28|59.05|58.45|58.76|58.16|83
1739009100000|2025-02-08 10:05:00|58.89|58.29|58.75|58.15|58.89|58.29|58.66|58.06|47
1739009400000|2025-02-08 10:10:00|58.72|58.12|58.77|58.17|58.86|58.26|58.68|58.08|62
1739009700000|2025-02-08 10:15:00|58.76|58.16|58.77|58.17|58.79|58.19|58.66|58.06|70
1739010000000|2025-02-08 10:20:00|58.76|58.16|58.75|58.15|58.78|58.18|58.68|58.08|77
1739010300000|2025-02-08 10:25:00|58.76|58.16|58.72|58.12|58.79|58.19|58.72|58.12|33
1739010600000|2025-02-08 10:30:00|58.68|58.08|58.89|58.29|58.89|58.29|58.6|58|59
1739010900000|2025-02-08 10:35:00|58.86|58.26|58.68|58.08|58.86|58.26|58.68|58.08|31
1739011200000|2025-02-08 10:40:00|58.67|58.07|58.67|58.07|58.78|58.18|58.67|58.07|44
1739011500000|2025-02-08 10:45:00|58.68|58.08|58.59|57.99|58.78|58.18|58.57|57.97|66
1739011800000|2025-02-08 10:50:00|58.58|57.98|58.56|57.96|58.58|57.98|58.47|57.87|79
1739012100000|2025-02-08 10:55:00|58.59|57.99|58.6|58|58.65|58.05|58.48|57.88|74
1739012400000|2025-02-08 11:00:00|58.64|58.04|58.58|57.98|58.68|58.08|58.57|57.97|62
1739012700000|2025-02-08 11:05:00|58.61|58.01|58.75|58.15|58.75|58.15|58.57|57.97|90
1739013000000|2025-02-08 11:10:00|58.7|58.1|58.59|57.99|58.75|58.15|58.59|57.99|39
1739013300000|2025-02-08 11:15:00|58.61|58.01|58.61|58.01|58.68|58.08|58.57|57.97|76
1739013600000|2025-02-08 11:20:00|58.6|58|58.49|57.89|58.69|58.09|58.49|57.89|60
1739013900000|2025-02-08 11:25:00|58.47|57.87|58.48|57.88|58.58|57.98|58.47|57.87|37
1739014200000|2025-02-08 11:30:00|58.47|57.87|58.69|58.09|58.69|58.09|58.47|57.87|86
1739014500000|2025-02-08 11:35:00|58.68|58.08|58.48|57.88|58.69|58.09|58.47|57.87|72
1739014800000|2025-02-08 11:40:00|58.5|57.9|58.57|57.97|58.57|57.97|58.47|57.87|60
1739015100000|2025-02-08 11:45:00|58.56|57.96|58.64|58.04|58.68|58.08|58.47|57.87|71
1739015400000|2025-02-08 11:50:00|58.66|58.06|58.67|58.07|58.68|58.08|58.57|57.97|51
1739015700000|2025-02-08 11:55:00|58.66|58.06|58.89|58.29|58.97|58.37|58.66|58.06|63
1739016000000|2025-02-08 12:00:00|58.88|58.28|58.9|58.3|59.07|58.47|58.79|58.19|129
1739016300000|2025-02-08 12:05:00|58.89|58.29|58.88|58.28|59.09|58.49|58.88|58.28|62
1739016600000|2025-02-08 12:10:00|58.87|58.27|58.69|58.09|58.89|58.29|58.68|58.08|58
1739016900000|2025-02-08 12:15:00|58.68|58.08|58.82|58.22|58.89|58.29|58.59|57.99|82
1739017200000|2025-02-08 12:20:00|58.81|58.21|58.59|57.99|58.82|58.22|58.5|57.9|59
1739017500000|2025-02-08 12:25:00|58.58|57.98|58.58|57.98|58.69|58.09|58.51|57.91|85
1739017800000|2025-02-08 12:30:00|58.6|58|58.58|57.98|58.7|58.1|58.57|57.97|73
1739018100000|2025-02-08 12:35:00|58.59|57.99|58.68|58.08|58.97|58.37|58.59|57.99|90
1739018400000|2025-02-08 12:40:00|58.69|58.09|58.66|58.06|58.69|58.09|58.58|57.98|49
1739018700000|2025-02-08 12:45:00|58.67|58.07|58.93|58.33|58.99|58.39|58.59|57.99|102
1739019000000|2025-02-08 12:50:00|58.9|58.3|58.88|58.28|58.91|58.31|58.79|58.19|76
1739019300000|2025-02-08 12:55:00|58.9|58.3|58.86|58.26|58.97|58.37|58.79|58.19|35
1739019600000|2025-02-08 13:00:00|58.87|58.27|59.08|58.48|59.09|58.49|58.86|58.26|84
1739019900000|2025-02-08 13:05:00|59.06|58.46|59.1|58.5|59.11|58.51|58.97|58.37|81
1739020200000|2025-02-08 13:10:00|59.09|58.49|59.06|58.46|59.1|58.5|58.97|58.37|41
1739020500000|2025-02-08 13:15:00|59.05|58.45|58.89|58.29|59.06|58.46|58.88|58.28|87
1739020800000|2025-02-08 13:20:00|58.9|58.3|58.95|58.35|59.06|58.46|58.86|58.26|61
1739021100000|2025-02-08 13:25:00|58.93|58.33|59.26|58.66|59.29|58.69|58.93|58.33|55
1739021400000|2025-02-08 13:30:00|59.29|58.69|59.17|58.57|59.3|58.7|59.09|58.49|105
1739021700000|2025-02-08 13:35:00|59.13|58.53|59.34|58.74|59.36|58.76|59.08|58.48|73
1739022000000|2025-02-08 13:40:00|59.33|58.73|59.54|58.94|59.55|58.95|59.27|58.67|80
1739022300000|2025-02-08 13:45:00|59.51|58.91|59.61|59.01|59.68|59.08|59.39|58.79|79
1739022600000|2025-02-08 13:50:00|59.6|59|59.39|58.79|59.6|59|59.38|58.78|73
1739022900000|2025-02-08 13:55:00|59.38|58.78|59.27|58.67|59.46|58.86|59.27|58.67|79
1739023200000|2025-02-08 14:00:00|59.28|58.68|59.27|58.67|59.29|58.69|59.09|58.49|92
1739023500000|2025-02-08 14:05:00|59.28|58.68|59.57|58.97|59.58|58.98|59.27|58.67|62
1739023800000|2025-02-08 14:10:00|59.59|58.99|59.56|58.96|59.59|58.99|59.47|58.87|53
1739024100000|2025-02-08 14:15:00|59.58|58.98|59.29|58.69|59.58|58.98|59.27|58.67|101
1739024400000|2025-02-08 14:20:00|59.31|58.71|59.29|58.69|59.31|58.71|59.18|58.58|173
1739024700000|2025-02-08 14:25:00|59.3|58.7|59.21|58.61|59.31|58.71|59.09|58.49|133
1739025000000|2025-02-08 14:30:00|59.22|58.62|59.31|58.71|59.32|58.72|59.19|58.59|165
1739025300000|2025-02-08 14:35:00|59.28|58.68|59.39|58.79|59.59|58.99|59.21|58.61|185
1739025600000|2025-02-08 14:40:00|59.42|58.82|59.56|58.96|59.59|58.99|59.37|58.77|93
1739025900000|2025-02-08 14:45:00|59.57|58.97|59.57|58.97|59.68|59.08|59.47|58.87|122
1739026200000|2025-02-08 14:50:00|59.58|58.98|59.58|58.98|59.77|59.17|59.5|58.9|93
1739026500000|2025-02-08 14:55:00|59.57|58.97|59.59|58.99|59.68|59.08|59.57|58.97|57
1739026800000|2025-02-08 15:00:00|59.58|58.98|59.5|58.9|59.69|59.09|59.38|58.78|173
1739027100000|2025-02-08 15:05:00|59.49|58.89|59.77|59.17|59.79|59.19|59.47|58.87|152
1739027400000|2025-02-08 15:10:00|59.78|59.18|59.58|58.98|59.79|59.19|59.58|58.98|81
1739027700000|2025-02-08 15:15:00|59.6|59|59.59|58.99|59.78|59.18|59.57|58.97|107
1739028000000|2025-02-08 15:20:00|59.58|58.98|59.56|58.96|59.58|58.98|59.47|58.87|128
1739028300000|2025-02-08 15:25:00|59.57|58.97|59.46|58.86|59.59|58.99|59.46|58.86|67
1739028600000|2025-02-08 15:30:00|59.44|58.84|59.24|58.64|59.44|58.84|59.18|58.58|203
1739028900000|2025-02-08 15:35:00|59.25|58.65|59.27|58.67|59.31|58.71|59.16|58.56|146
1739029200000|2025-02-08 15:40:00|59.26|58.66|59.16|58.56|59.3|58.7|59.08|58.48|89
1739029500000|2025-02-08 15:45:00|59.17|58.57|59.24|58.64|59.64|59.04|59.16|58.56|205
1739029800000|2025-02-08 15:50:00|59.23|58.63|59.27|58.67|59.29|58.69|59.17|58.57|161
1739030100000|2025-02-08 15:55:00|59.26|58.66|59.11|58.51|59.32|58.72|58.98|58.38|133
1739030400000|2025-02-08 16:00:00|59.13|58.53|59.23|58.63|59.44|58.84|59|58.4|143
1739030700000|2025-02-08 16:05:00|59.21|58.61|59.4|58.8|59.43|58.83|59.11|58.51|84
1739031000000|2025-02-08 16:10:00|59.35|58.75|59.25|58.65|59.45|58.85|59.22|58.62|103
1739031300000|2025-02-08 16:15:00|59.24|58.64|58.98|58.38|59.35|58.75|58.95|58.35|160
1739031600000|2025-02-08 16:20:00|59.02|58.42|59.16|58.56|59.24|58.64|58.96|58.36|111
1739031900000|2025-02-08 16:25:00|59.15|58.55|59.44|58.84|59.53|58.93|59.15|58.55|147
1739032200000|2025-02-08 16:30:00|59.47|58.87|59.57|58.97|59.64|59.04|59.34|58.74|211
1739032500000|2025-02-08 16:35:00|59.61|59.01|59.42|58.82|59.64|59.04|59.35|58.75|129
1739032800000|2025-02-08 16:40:00|59.41|58.81|59.44|58.84|59.54|58.94|59.4|58.8|93
1739033100000|2025-02-08 16:45:00|59.41|58.81|59.43|58.83|59.45|58.85|59.32|58.72|109
1739033400000|2025-02-08 16:50:00|59.46|58.86|59.64|59.04|59.75|59.15|59.26|58.66|150
1739033700000|2025-02-08 16:55:00|59.6|59|59.65|59.05|59.67|59.07|59.55|58.95|108
1739034000000|2025-02-08 17:00:00|59.66|59.06|59.84|59.24|59.95|59.35|59.65|59.05|120
1739034300000|2025-02-08 17:05:00|59.85|59.25|59.85|59.25|59.95|59.35|59.77|59.17|89
1739034600000|2025-02-08 17:10:00|59.84|59.24|59.85|59.25|59.99|59.39|59.77|59.17|93
1739034900000|2025-02-08 17:15:00|59.87|59.27|60.05|59.45|60.26|59.66|59.77|59.17|139
1739035200000|2025-02-08 17:20:00|60.03|59.43|60.06|59.46|60.07|59.47|59.96|59.36|96
1739035500000|2025-02-08 17:25:00|60.07|59.47|59.98|59.38|60.16|59.56|59.95|59.35|104
1739035800000|2025-02-08 17:30:00|59.99|59.39|60.12|59.52|60.16|59.56|59.99|59.39|102
1739036100000|2025-02-08 17:35:00|60.13|59.53|60.15|59.55|60.26|59.66|59.98|59.38|129
1739036400000|2025-02-08 17:40:00|60.14|59.54|60.19|59.59|60.25|59.65|60.14|59.54|96
1739036700000|2025-02-08 17:45:00|60.16|59.56|60.15|59.55|60.25|59.65|60.06|59.46|112
1739037000000|2025-02-08 17:50:00|60.14|59.54|60.2|59.6|60.25|59.65|60.08|59.48|78
1739037300000|2025-02-08 17:55:00|60.22|59.62|60.15|59.55|60.25|59.65|60.04|59.44|100
1739037600000|2025-02-08 18:00:00|60.18|59.58|59.85|59.25|60.18|59.58|59.85|59.25|130
1739037900000|2025-02-08 18:05:00|59.89|59.29|59.92|59.32|59.95|59.35|59.75|59.15|83
1739038200000|2025-02-08 18:10:00|59.91|59.31|59.87|59.27|59.96|59.36|59.85|59.25|48
1739038500000|2025-02-08 18:15:00|59.88|59.28|59.98|59.38|59.99|59.39|59.81|59.21|86
1739038800000|2025-02-08 18:20:00|59.97|59.37|60.06|59.46|60.08|59.48|59.97|59.37|89
1739039100000|2025-02-08 18:25:00|60.07|59.47|60.39|59.79|60.45|59.85|60.07|59.47|50
1739039400000|2025-02-08 18:30:00|60.4|59.8|60.37|59.77|60.51|59.91|60.36|59.76|96
1739039700000|2025-02-08 18:35:00|60.38|59.78|60.3|59.7|60.45|59.85|60.29|59.69|73
1739040000000|2025-02-08 18:40:00|60.29|59.69|60.36|59.76|60.4|59.8|60.28|59.68|79
1739040300000|2025-02-08 18:45:00|60.39|59.79|60.31|59.71|60.39|59.79|60.2|59.6|77
1739040600000|2025-02-08 18:50:00|60.34|59.74|60.3|59.7|60.4|59.8|60.26|59.66|57
1739040900000|2025-02-08 18:55:00|60.27|59.67|60.46|59.86|60.46|59.86|60.27|59.67|60
1739041200000|2025-02-08 19:00:00|60.41|59.81|60.39|59.79|60.49|59.89|60.37|59.77|116
1739041500000|2025-02-08 19:05:00|60.36|59.76|60.28|59.68|60.46|59.86|60.27|59.67|99
1739041800000|2025-02-08 19:10:00|60.29|59.69|60.39|59.79|60.45|59.85|60.29|59.69|61
1739042100000|2025-02-08 19:15:00|60.38|59.78|60.38|59.78|60.4|59.8|60.28|59.68|84
1739042400000|2025-02-08 19:20:00|60.36|59.76|60.46|59.86|60.51|59.91|60.29|59.69|90
1739042700000|2025-02-08 19:25:00|60.47|59.87|60.51|59.91|60.58|59.98|60.46|59.86|46
1739043000000|2025-02-08 19:30:00|60.52|59.92|60.64|60.04|60.7|60.1|60.46|59.86|111
1739043300000|2025-02-08 19:35:00|60.65|60.05|60.48|59.88|60.66|60.06|60.47|59.87|79
1739043600000|2025-02-08 19:40:00|60.49|59.89|60.31|59.71|60.49|59.89|60.28|59.68|87
1739043900000|2025-02-08 19:45:00|60.28|59.68|60.28|59.68|60.31|59.71|60.17|59.57|103
1739044200000|2025-02-08 19:50:00|60.29|59.69|60.29|59.69|60.3|59.7|60.21|59.61|45
1739044500000|2025-02-08 19:55:00|60.3|59.7|60.34|59.74|60.37|59.77|60.24|59.64|67
1739044800000|2025-02-08 20:00:00|60.37|59.77|60.35|59.75|60.58|59.98|60.34|59.74|117
1739045100000|2025-02-08 20:05:00|60.36|59.76|60.34|59.74|60.37|59.77|60.3|59.7|117
1739045400000|2025-02-08 20:10:00|60.33|59.73|60.35|59.75|60.39|59.79|60.25|59.65|79
1739045700000|2025-02-08 20:15:00|60.34|59.74|60.39|59.79|60.39|59.79|60.3|59.7|48
1739046000000|2025-02-08 20:20:00|60.4|59.8|60.58|59.98|60.59|59.99|60.38|59.78|55
1739046300000|2025-02-08 20:25:00|60.59|59.99|60.59|59.99|60.69|60.09|60.58|59.98|82
1739046600000|2025-02-08 20:30:00|60.58|59.98|60.56|59.96|60.75|60.15|60.55|59.95|95
1739046900000|2025-02-08 20:35:00|60.55|59.95|60.59|59.99|60.65|60.05|60.55|59.95|42
1739047200000|2025-02-08 20:40:00|60.6|60|60.5|59.9|60.69|60.09|60.5|59.9|64
1739047500000|2025-02-08 20:45:00|60.52|59.92|60.47|59.87|60.61|60.01|60.44|59.84|68
1739047800000|2025-02-08 20:50:00|60.46|59.86|60.57|59.97|60.58|59.98|60.44|59.84|61
1739048100000|2025-02-08 20:55:00|60.56|59.96|60.69|60.09|60.71|60.11|60.56|59.96|36
1739048400000|2025-02-08 21:00:00|60.68|60.08|60.78|60.18|60.8|60.2|60.68|60.08|104
1739048700000|2025-02-08 21:05:00|60.77|60.17|60.6|60|60.8|60.2|60.6|60|31
1739049000000|2025-02-08 21:10:00|60.61|60.01|60.56|59.96|60.61|60.01|60.5|59.9|34
1739049300000|2025-02-08 21:15:00|60.54|59.94|60.49|59.89|60.54|59.94|60.39|59.79|80
1739049600000|2025-02-08 21:20:00|60.48|59.88|60.55|59.95|60.59|59.99|60.47|59.87|56
1739049900000|2025-02-08 21:25:00|60.54|59.94|60.5|59.9|60.59|59.99|60.47|59.87|51
1739050200000|2025-02-08 21:30:00|60.49|59.89|60.49|59.89|60.6|60|60.48|59.88|30
1739050500000|2025-02-08 21:35:00|60.5|59.9|60.67|60.07|60.7|60.1|60.5|59.9|62
1739050800000|2025-02-08 21:40:00|60.68|60.08|60.69|60.09|60.7|60.1|60.58|59.98|34
1739051100000|2025-02-08 21:45:00|60.71|60.11|60.69|60.09|60.8|60.2|60.63|60.03|56
1739051400000|2025-02-08 21:50:00|60.68|60.08|60.57|59.97|60.71|60.11|60.57|59.97|50
1739051700000|2025-02-08 21:55:00|60.56|59.96|60.68|60.08|60.68|60.08|60.51|59.91|49
1739052000000|2025-02-08 22:00:00|60.69|60.09|60.67|60.07|60.72|60.12|60.6|60|59
1739052300000|2025-02-08 22:05:00|60.7|60.1|60.8|60.2|60.81|60.21|60.68|60.08|28
1739052600000|2025-02-08 22:10:00|60.79|60.19|61.1|60.5|61.11|60.51|60.79|60.19|41
1739052900000|2025-02-08 22:15:00|61.11|60.51|60.9|60.3|61.11|60.51|60.87|60.27|51
1739053200000|2025-02-08 22:20:00|60.89|60.29|60.9|60.3|60.92|60.32|60.77|60.17|51
1739053500000|2025-02-08 22:25:00|60.89|60.29|60.9|60.3|60.9|60.3|60.88|60.28|26
1739053800000|2025-02-08 22:30:00|60.89|60.29|60.68|60.08|60.9|60.3|60.67|60.07|56
1739054100000|2025-02-08 22:35:00|60.69|60.09|60.7|60.1|60.71|60.11|60.57|59.97|49
1739054400000|2025-02-08 22:40:00|60.69|60.09|60.7|60.1|60.82|60.22|60.69|60.09|35
1739054700000|2025-02-08 22:45:00|60.69|60.09|60.7|60.1|60.78|60.18|60.69|60.09|32
1739055000000|2025-02-08 22:50:00|60.71|60.11|60.78|60.18|60.81|60.21|60.71|60.11|22
1739055300000|2025-02-08 22:55:00|60.79|60.19|60.78|60.18|60.81|60.21|60.78|60.18|41
1739055600000|2025-02-08 23:00:00|60.77|60.17|60.9|60.3|60.91|60.31|60.77|60.17|91
1739055900000|2025-02-08 23:05:00|60.91|60.31|60.9|60.3|60.91|60.31|60.89|60.29|22
1739056200000|2025-02-08 23:10:00|60.89|60.29|60.91|60.31|60.91|60.31|60.89|60.29|3
1739056500000|2025-02-08 23:15:00|60.9|60.3|60.9|60.3|60.91|60.31|60.9|60.3|11
1739056800000|2025-02-08 23:20:00|60.91|60.31|61.01|60.41|61.01|60.41|60.9|60.3|26
1739057100000|2025-02-08 23:25:00|61|60.4|61|60.4|61.02|60.42|60.91|60.31|54
1739057400000|2025-02-08 23:30:00|61.01|60.41|61.12|60.52|61.16|60.56|60.98|60.38|58
1739057700000|2025-02-08 23:35:00|61.11|60.51|61.11|60.51|61.12|60.52|61.02|60.42|39
1739058000000|2025-02-08 23:40:00|61.15|60.55|61.07|60.47|61.17|60.57|61.07|60.47|34
1739058300000|2025-02-08 23:45:00|61.06|60.46|60.92|60.32|61.07|60.47|60.92|60.32|52
1739058600000|2025-02-08 23:50:00|60.94|60.34|61|60.4|61.01|60.41|60.9|60.3|52
1739058900000|2025-02-08 23:55:00|60.99|60.39|60.99|60.39|61.01|60.41|60.91|60.31|65
1739059200000|2025-02-09 00:00:00|60.98|60.38|60.99|60.39|61.1|60.5|60.88|60.28|141
1739059500000|2025-02-09 00:05:00|61.01|60.41|60.87|60.27|61.1|60.5|60.86|60.26|167
1739059800000|2025-02-09 00:10:00|60.86|60.26|60.84|60.24|60.89|60.29|60.81|60.21|68
1739060100000|2025-02-09 00:15:00|60.86|60.26|60.77|60.17|61|60.4|60.77|60.17|150
1739060400000|2025-02-09 00:20:00|60.78|60.18|60.67|60.07|60.82|60.22|60.67|60.07|131
1739060700000|2025-02-09 00:25:00|60.68|60.08|60.72|60.12|60.79|60.19|60.67|60.07|115
1739061000000|2025-02-09 00:30:00|60.75|60.15|60.71|60.11|60.8|60.2|60.57|59.97|136
1739061300000|2025-02-09 00:35:00|60.72|60.12|60.76|60.16|60.81|60.21|60.69|60.09|91
1739061600000|2025-02-09 00:40:00|60.75|60.15|60.74|60.14|60.81|60.21|60.69|60.09|113
1739061900000|2025-02-09 00:45:00|60.73|60.13|60.75|60.15|60.88|60.28|60.67|60.07|82
1739062200000|2025-02-09 00:50:00|60.77|60.17|60.99|60.39|60.99|60.39|60.76|60.16|56
1739062500000|2025-02-09 00:55:00|60.98|60.38|60.89|60.29|61.08|60.48|60.88|60.28|38
1739062800000|2025-02-09 01:00:00|60.9|60.3|60.79|60.19|60.91|60.31|60.79|60.19|120
1739063100000|2025-02-09 01:05:00|60.8|60.2|60.94|60.34|60.99|60.39|60.78|60.18|76
1739063400000|2025-02-09 01:10:00|60.97|60.37|61.09|60.49|61.15|60.55|60.91|60.31|89
1739063700000|2025-02-09 01:15:00|61.1|60.5|61.07|60.47|61.11|60.51|61.01|60.41|53
1739064000000|2025-02-09 01:20:00|61.06|60.46|61.16|60.56|61.16|60.56|60.99|60.39|79
1739064300000|2025-02-09 01:25:00|61.17|60.57|61.2|60.6|61.36|60.76|61.17|60.57|67
1739064600000|2025-02-09 01:30:00|61.21|60.61|61.28|60.68|61.39|60.79|61.17|60.57|114
1739064900000|2025-02-09 01:35:00|61.27|60.67|61.17|60.57|61.28|60.68|61.11|60.51|109
1739065200000|2025-02-09 01:40:00|61.16|60.56|61.12|60.52|61.2|60.6|61.09|60.49|77
1739065500000|2025-02-09 01:45:00|61.09|60.49|61.01|60.41|61.12|60.52|60.94|60.34|114
1739065800000|2025-02-09 01:50:00|61|60.4|61.05|60.45|61.07|60.47|60.96|60.36|95
1739066100000|2025-02-09 01:55:00|61.04|60.44|61.26|60.66|61.27|60.67|61.04|60.44|87
1739066400000|2025-02-09 02:00:00|61.27|60.67|61.27|60.67|61.36|60.76|61.16|60.56|109
1739066700000|2025-02-09 02:05:00|61.26|60.66|61.16|60.56|61.27|60.67|61.13|60.53|94
1739067000000|2025-02-09 02:10:00|61.15|60.55|61.09|60.49|61.17|60.57|61.05|60.45|92
1739067300000|2025-02-09 02:15:00|61.07|60.47|61.17|60.57|61.21|60.61|61.07|60.47|95
1739067600000|2025-02-09 02:20:00|61.18|60.58|61.04|60.44|61.18|60.58|60.98|60.38|105
1739067900000|2025-02-09 02:25:00|61.05|60.45|61.03|60.43|61.11|60.51|61|60.4|60
1739068200000|2025-02-09 02:30:00|61.04|60.44|61.07|60.47|61.11|60.51|61.03|60.43|58
1739068500000|2025-02-09 02:35:00|61.1|60.5|60.96|60.36|61.17|60.57|60.96|60.36|98
1739068800000|2025-02-09 02:40:00|60.95|60.35|61.04|60.44|61.06|60.46|60.95|60.35|60
1739069100000|2025-02-09 02:45:00|61.05|60.45|61.04|60.44|61.13|60.53|61.03|60.43|64
1739069400000|2025-02-09 02:50:00|61.03|60.43|60.94|60.34|61.07|60.47|60.92|60.32|64
1739069700000|2025-02-09 02:55:00|60.95|60.35|60.97|60.37|61.05|60.45|60.95|60.35|51
1739070000000|2025-02-09 03:00:00|60.96|60.36|61.12|60.52|61.15|60.55|60.86|60.26|82
1739070300000|2025-02-09 03:05:00|61.13|60.53|61.11|60.51|61.17|60.57|61.07|60.47|77
1739070600000|2025-02-09 03:10:00|61.1|60.5|60.97|60.37|61.1|60.5|60.97|60.37|32
1739070900000|2025-02-09 03:15:00|60.99|60.39|61.09|60.49|61.11|60.51|60.99|60.39|39
1739071200000|2025-02-09 03:20:00|61.1|60.5|61.24|60.64|61.27|60.67|61.07|60.47|62
1739071500000|2025-02-09 03:25:00|61.23|60.63|61.24|60.64|61.28|60.68|61.15|60.55|46
1739071800000|2025-02-09 03:30:00|61.25|60.65|61.39|60.79|61.41|60.81|61.24|60.64|98
1739072100000|2025-02-09 03:35:00|61.4|60.8|61.64|61.04|61.76|61.16|61.38|60.78|144
1739072400000|2025-02-09 03:40:00|61.65|61.05|61.86|61.26|61.94|61.34|61.52|60.92|102
1739072700000|2025-02-09 03:45:00|61.83|61.23|62.29|61.69|62.41|61.81|61.68|61.08|235
1739073000000|2025-02-09 03:50:00|62.28|61.68|62.07|61.47|62.29|61.69|62.07|61.47|110
1739073300000|2025-02-09 03:55:00|62.08|61.48|62.28|61.68|62.29|61.69|62.01|61.41|151
1739073600000|2025-02-09 04:00:00|62.27|61.67|61.8|61.2|62.28|61.68|61.69|61.09|117
1739073900000|2025-02-09 04:05:00|61.85|61.25|61.8|61.2|61.9|61.3|61.79|61.19|73
1739074200000|2025-02-09 04:10:00|61.79|61.19|61.69|61.09|61.8|61.2|61.69|61.09|20
1739074500000|2025-02-09 04:15:00|61.71|61.11|61.59|60.99|61.78|61.18|61.56|60.96|66
1739074800000|2025-02-09 04:20:00|61.56|60.96|61.67|61.07|61.79|61.19|61.5|60.9|53
1739075100000|2025-02-09 04:25:00|61.66|61.06|61.66|61.06|61.68|61.08|61.59|60.99|110
1739075400000|2025-02-09 04:30:00|61.65|61.05|61.77|61.17|61.78|61.18|61.63|61.03|94
1739075700000|2025-02-09 04:35:00|61.78|61.18|61.88|61.28|61.91|61.31|61.77|61.17|29
1739076000000|2025-02-09 04:40:00|61.87|61.27|61.89|61.29|61.9|61.3|61.77|61.17|33
1739076300000|2025-02-09 04:45:00|61.9|61.3|61.8|61.2|61.9|61.3|61.78|61.18|49
1739076600000|2025-02-09 04:50:00|61.79|61.19|61.95|61.35|61.97|61.37|61.78|61.18|65
1739076900000|2025-02-09 04:55:00|61.93|61.33|61.87|61.27|61.98|61.38|61.85|61.25|60
1739077200000|2025-02-09 05:00:00|61.88|61.28|61.77|61.17|61.88|61.28|61.69|61.09|106
1739077500000|2025-02-09 05:05:00|61.76|61.16|61.76|61.16|61.79|61.19|61.69|61.09|41
1739077800000|2025-02-09 05:10:00|61.74|61.14|61.75|61.15|61.77|61.17|61.66|61.06|55
1739078100000|2025-02-09 05:15:00|61.74|61.14|61.73|61.13|61.79|61.19|61.64|61.04|104
1739078400000|2025-02-09 05:20:00|61.76|61.16|61.88|61.28|61.94|61.34|61.74|61.14|80
1739078700000|2025-02-09 05:25:00|61.89|61.29|61.98|61.38|62.07|61.47|61.78|61.18|85
1739079000000|2025-02-09 05:30:00|61.99|61.39|61.91|61.31|62.06|61.46|61.86|61.26|78
1739079300000|2025-02-09 05:35:00|61.96|61.36|61.9|61.3|61.99|61.39|61.89|61.29|55
1739079600000|2025-02-09 05:40:00|61.91|61.31|61.88|61.28|61.99|61.39|61.86|61.26|49
1739079900000|2025-02-09 05:45:00|61.92|61.32|61.88|61.28|61.96|61.36|61.86|61.26|82
1739080200000|2025-02-09 05:50:00|61.89|61.29|61.71|61.11|61.89|61.29|61.7|61.1|71
1739080500000|2025-02-09 05:55:00|61.7|61.1|61.79|61.19|61.8|61.2|61.69|61.09|31
1739080800000|2025-02-09 06:00:00|61.78|61.18|61.7|61.1|61.8|61.2|61.7|61.1|65
1739081100000|2025-02-09 06:05:00|61.71|61.11|61.72|61.12|61.78|61.18|61.69|61.09|104
1739081400000|2025-02-09 06:10:00|61.71|61.11|61.69|61.09|61.77|61.17|61.69|61.09|39
1739081700000|2025-02-09 06:15:00|61.68|61.08|61.76|61.16|61.79|61.19|61.61|61.01|124
1739082000000|2025-02-09 06:20:00|61.77|61.17|61.66|61.06|61.8|61.2|61.58|60.98|70
1739082300000|2025-02-09 06:25:00|61.65|61.05|61.76|61.16|61.78|61.18|61.64|61.04|69
1739082600000|2025-02-09 06:30:00|61.74|61.14|61.49|60.89|61.75|61.15|61.45|60.85|93
1739082900000|2025-02-09 06:35:00|61.52|60.92|61.59|60.99|61.59|60.99|61.46|60.86|59
1739083200000|2025-02-09 06:40:00|61.64|61.04|61.78|61.18|61.78|61.18|61.64|61.04|57
1739083500000|2025-02-09 06:45:00|61.8|61.2|61.84|61.24|61.85|61.25|61.71|61.11|50
1739083800000|2025-02-09 06:50:00|61.85|61.25|61.89|61.29|61.96|61.36|61.85|61.25|60
1739084100000|2025-02-09 06:55:00|61.91|61.31|61.86|61.26|61.99|61.39|61.84|61.24|29
1739084400000|2025-02-09 07:00:00|61.87|61.27|61.84|61.24|61.87|61.27|61.78|61.18|65
1739084700000|2025-02-09 07:05:00|61.82|61.22|61.77|61.17|61.82|61.22|61.69|61.09|20
1739085000000|2025-02-09 07:10:00|61.76|61.16|61.97|61.37|61.98|61.38|61.75|61.15|51
1739085300000|2025-02-09 07:15:00|61.96|61.36|62.07|61.47|62.08|61.48|61.95|61.35|60
1739085600000|2025-02-09 07:20:00|62.05|61.45|61.89|61.29|62.06|61.46|61.89|61.29|43
1739085900000|2025-02-09 07:25:00|61.88|61.28|62.05|61.45|62.07|61.47|61.87|61.27|54
1739086200000|2025-02-09 07:30:00|62.04|61.44|62.1|61.5|62.11|61.51|61.96|61.36|60
1739086500000|2025-02-09 07:35:00|62.07|61.47|62.1|61.5|62.19|61.59|62|61.4|96
1739086800000|2025-02-09 07:40:00|62.09|61.49|62.06|61.46|62.12|61.52|62.04|61.44|32
1739087100000|2025-02-09 07:45:00|62.02|61.42|62.08|61.48|62.18|61.58|62|61.4|58
1739087400000|2025-02-09 07:50:00|62.09|61.49|62.17|61.57|62.19|61.59|62.08|61.48|37
1739087700000|2025-02-09 07:55:00|62.18|61.58|62.11|61.51|62.18|61.58|62.09|61.49|24
1739088000000|2025-02-09 08:00:00|62.08|61.48|62.08|61.48|62.21|61.61|62.07|61.47|59
1739088300000|2025-02-09 08:05:00|62.09|61.49|62.18|61.58|62.19|61.59|62.07|61.47|47
1739088600000|2025-02-09 08:10:00|62.17|61.57|62.15|61.55|62.17|61.57|62.06|61.46|75
1739088900000|2025-02-09 08:15:00|62.14|61.54|62.07|61.47|62.15|61.55|62.06|61.46|64
1739089200000|2025-02-09 08:20:00|62.08|61.48|62.08|61.48|62.17|61.57|62.06|61.46|122
1739089500000|2025-02-09 08:25:00|62.09|61.49|62.12|61.52|62.17|61.57|62.05|61.45|39
1739089800000|2025-02-09 08:30:00|62.09|61.49|62.12|61.52|62.15|61.55|62.01|61.41|75
1739090100000|2025-02-09 08:35:00|62.14|61.54|62.07|61.47|62.18|61.58|62.06|61.46|104
1739090400000|2025-02-09 08:40:00|62.05|61.45|62.07|61.47|62.08|61.48|61.99|61.39|72
1739090700000|2025-02-09 08:45:00|62.08|61.48|62.13|61.53|62.16|61.56|61.99|61.39|98
1739091000000|2025-02-09 08:50:00|62.12|61.52|62.15|61.55|62.24|61.64|62.07|61.47|73
1739091300000|2025-02-09 08:55:00|62.18|61.58|62.17|61.57|62.28|61.68|62.14|61.54|68
1739091600000|2025-02-09 09:00:00|62.18|61.58|62|61.4|62.2|61.6|61.98|61.38|41
1739091900000|2025-02-09 09:05:00|61.99|61.39|61.88|61.28|62.09|61.49|61.87|61.27|64
1739092200000|2025-02-09 09:10:00|61.89|61.29|61.88|61.28|61.98|61.38|61.88|61.28|28
1739092500000|2025-02-09 09:15:00|61.87|61.27|61.68|61.08|61.88|61.28|61.68|61.08|43
1739092800000|2025-02-09 09:20:00|61.69|61.09|61.86|61.26|61.86|61.26|61.6|61|74
1739093100000|2025-02-09 09:25:00|61.87|61.27|61.85|61.25|61.87|61.27|61.85|61.25|27
1739093400000|2025-02-09 09:30:00|61.88|61.28|61.93|61.33|62.06|61.46|61.88|61.28|93
1739093700000|2025-02-09 09:35:00|61.87|61.27|61.9|61.3|62.04|61.44|61.87|61.27|128
1739094000000|2025-02-09 09:40:00|61.89|61.29|61.79|61.19|61.95|61.35|61.79|61.19|101
1739094300000|2025-02-09 09:45:00|61.8|61.2|61.79|61.19|61.84|61.24|61.79|61.19|12
1739094600000|2025-02-09 09:50:00|61.78|61.18|61.77|61.17|61.8|61.2|61.76|61.16|105
1739094900000|2025-02-09 09:55:00|61.78|61.18|61.68|61.08|61.78|61.18|61.67|61.07|60
1739095200000|2025-02-09 10:00:00|61.69|61.09|61.74|61.14|61.81|61.21|61.67|61.07|51
1739095500000|2025-02-09 10:05:00|61.75|61.15|61.79|61.19|61.8|61.2|61.75|61.15|97
1739095800000|2025-02-09 10:10:00|61.78|61.18|61.95|61.35|61.96|61.36|61.77|61.17|157
1739096100000|2025-02-09 10:15:00|61.96|61.36|61.94|61.34|61.98|61.38|61.85|61.25|112
1739096400000|2025-02-09 10:20:00|61.95|61.35|62.06|61.46|62.08|61.48|61.91|61.31|81
1739096700000|2025-02-09 10:25:00|62.07|61.47|62.04|61.44|62.07|61.47|61.96|61.36|72
1739097000000|2025-02-09 10:30:00|62.06|61.46|62.15|61.55|62.16|61.56|61.99|61.39|107
1739097300000|2025-02-09 10:35:00|62.16|61.56|62.16|61.56|62.26|61.66|62.15|61.55|57
1739097600000|2025-02-09 10:40:00|62.15|61.55|62.07|61.47|62.18|61.58|62.05|61.45|93
1739097900000|2025-02-09 10:45:00|62.06|61.46|62.06|61.46|62.07|61.47|62.03|61.43|51
1739098200000|2025-02-09 10:50:00|62.05|61.45|61.88|61.28|62.06|61.46|61.85|61.25|55
1739098500000|2025-02-09 10:55:00|61.86|61.26|61.84|61.24|61.88|61.28|61.77|61.17|93
1739098800000|2025-02-09 11:00:00|61.87|61.27|61.93|61.33|61.96|61.36|61.83|61.23|203
1739099100000|2025-02-09 11:05:00|61.94|61.34|61.94|61.34|61.98|61.38|61.85|61.25|225
1739099400000|2025-02-09 11:10:00|61.93|61.33|61.88|61.28|61.97|61.37|61.83|61.23|133
1739099700000|2025-02-09 11:15:00|61.86|61.26|61.97|61.37|61.99|61.39|61.85|61.25|192
1739100000000|2025-02-09 11:20:00|61.96|61.36|61.94|61.34|61.97|61.37|61.85|61.25|95
1739100300000|2025-02-09 11:25:00|61.96|61.36|61.95|61.35|61.99|61.39|61.85|61.25|148
1739100600000|2025-02-09 11:30:00|61.97|61.37|61.86|61.26|61.99|61.39|61.86|61.26|198
1739100900000|2025-02-09 11:35:00|61.88|61.28|61.98|61.38|62.04|61.44|61.86|61.26|172
1739101200000|2025-02-09 11:40:00|61.97|61.37|61.8|61.2|61.98|61.38|61.77|61.17|174
1739101500000|2025-02-09 11:45:00|61.79|61.19|61.84|61.24|61.87|61.27|61.78|61.18|144
1739101800000|2025-02-09 11:50:00|61.83|61.23|61.84|61.24|61.87|61.27|61.77|61.17|132
1739102100000|2025-02-09 11:55:00|61.87|61.27|61.79|61.19|61.88|61.28|61.78|61.18|118
1739102400000|2025-02-09 12:00:00|61.78|61.18|61.86|61.26|61.89|61.29|61.77|61.17|147
1739102700000|2025-02-09 12:05:00|61.85|61.25|61.86|61.26|61.87|61.27|61.77|61.17|164
1739103000000|2025-02-09 12:10:00|61.85|61.25|61.84|61.24|61.87|61.27|61.81|61.21|158
1739103300000|2025-02-09 12:15:00|61.83|61.23|61.84|61.24|61.87|61.27|61.77|61.17|193
1739103600000|2025-02-09 12:20:00|61.86|61.26|61.77|61.17|61.88|61.28|61.77|61.17|175
1739103900000|2025-02-09 12:25:00|61.79|61.19|61.76|61.16|61.81|61.21|61.76|61.16|112
1739104200000|2025-02-09 12:30:00|61.77|61.17|61.74|61.14|61.8|61.2|61.66|61.06|134
1739104500000|2025-02-09 12:35:00|61.76|61.16|61.73|61.13|61.84|61.24|61.65|61.05|174
1739104800000|2025-02-09 12:40:00|61.72|61.12|61.72|61.12|61.77|61.17|61.64|61.04|182
1739105100000|2025-02-09 12:45:00|61.71|61.11|61.6|61|61.74|61.14|61.59|60.99|184
1739105400000|2025-02-09 12:50:00|61.63|61.03|61.73|61.13|61.75|61.15|61.61|61.01|155
1739105700000|2025-02-09 12:55:00|61.72|61.12|61.83|61.23|61.86|61.26|61.72|61.12|171
1739106000000|2025-02-09 13:00:00|61.82|61.22|61.73|61.13|61.85|61.25|61.73|61.13|160
1739106300000|2025-02-09 13:05:00|61.74|61.14|61.73|61.13|61.76|61.16|61.66|61.06|197
1739106600000|2025-02-09 13:10:00|61.72|61.12|61.74|61.14|61.76|61.16|61.69|61.09|87
1739106900000|2025-02-09 13:15:00|61.73|61.13|61.71|61.11|61.77|61.17|61.55|60.95|251
1739107200000|2025-02-09 13:20:00|61.7|61.1|61.76|61.16|61.78|61.18|61.63|61.03|114
1739107500000|2025-02-09 13:25:00|61.75|61.15|61.53|60.93|61.75|61.15|61.47|60.87|115
1739107800000|2025-02-09 13:30:00|61.52|60.92|61.35|60.75|61.56|60.96|61.26|60.66|127
1739108100000|2025-02-09 13:35:00|61.38|60.78|61.46|60.86|61.47|60.87|61.34|60.74|70
1739108400000|2025-02-09 13:40:00|61.45|60.85|61.16|60.56|61.46|60.86|61.15|60.55|47
1739108700000|2025-02-09 13:45:00|61.17|60.57|60.76|60.16|61.24|60.64|60.76|60.16|169
1739109000000|2025-02-09 13:50:00|60.77|60.17|60.56|59.96|60.83|60.23|60.56|59.96|172
1739109300000|2025-02-09 13:55:00|60.57|59.97|60.61|60.01|60.74|60.14|60.56|59.96|169
1739109600000|2025-02-09 14:00:00|60.63|60.03|60.83|60.23|60.86|60.26|60.56|59.96|226
1739109900000|2025-02-09 14:05:00|60.82|60.22|60.87|60.27|60.9|60.3|60.69|60.09|124
1739110200000|2025-02-09 14:10:00|60.83|60.23|60.8|60.2|60.83|60.23|60.71|60.11|86
1739110500000|2025-02-09 14:15:00|60.82|60.22|61.02|60.42|61.07|60.47|60.79|60.19|109
1739110800000|2025-02-09 14:20:00|61.01|60.41|60.81|60.21|61.02|60.42|60.79|60.19|94
1739111100000|2025-02-09 14:25:00|60.82|60.22|60.81|60.21|60.88|60.28|60.74|60.14|176
1739111400000|2025-02-09 14:30:00|60.82|60.22|60.72|60.12|60.85|60.25|60.71|60.11|156
1739111700000|2025-02-09 14:35:00|60.74|60.14|60.74|60.14|60.75|60.15|60.64|60.04|160
1739112000000|2025-02-09 14:40:00|60.73|60.13|60.67|60.07|60.75|60.15|60.64|60.04|64
1739112300000|2025-02-09 14:45:00|60.66|60.06|60.64|60.04|60.75|60.15|60.63|60.03|106
1739112600000|2025-02-09 14:50:00|60.65|60.05|60.55|59.95|60.66|60.06|60.55|59.95|63
1739112900000|2025-02-09 14:55:00|60.57|59.97|60.75|60.15|60.81|60.21|60.57|59.97|129
1739113200000|2025-02-09 15:00:00|60.74|60.14|60.95|60.35|60.98|60.38|60.73|60.13|113
1739113500000|2025-02-09 15:05:00|60.94|60.34|61.04|60.44|61.14|60.54|60.94|60.34|187
1739113800000|2025-02-09 15:10:00|61.03|60.43|61.27|60.67|61.44|60.84|61.02|60.42|198
1739114100000|2025-02-09 15:15:00|61.26|60.66|61.25|60.65|61.32|60.72|61.15|60.55|189
1739114400000|2025-02-09 15:20:00|61.3|60.7|61.35|60.75|61.49|60.89|61.24|60.64|126
1739114700000|2025-02-09 15:25:00|61.38|60.78|61.26|60.66|61.38|60.78|61.23|60.63|124
1739115000000|2025-02-09 15:30:00|61.25|60.65|61.41|60.81|61.44|60.84|61.2|60.6|142
1739115300000|2025-02-09 15:35:00|61.43|60.83|61.33|60.73|61.43|60.83|61.26|60.66|188
1739115600000|2025-02-09 15:40:00|61.32|60.72|61.42|60.82|61.48|60.88|61.32|60.72|188
1739115900000|2025-02-09 15:45:00|61.44|60.84|61.37|60.77|61.48|60.88|61.33|60.73|113
1739116200000|2025-02-09 15:50:00|61.36|60.76|61.35|60.75|61.45|60.85|61.34|60.74|94
1739116500000|2025-02-09 15:55:00|61.34|60.74|61.41|60.81|61.43|60.83|61.25|60.65|132
1739116800000|2025-02-09 16:00:00|61.4|60.8|61.34|60.74|61.44|60.84|61.22|60.62|167
1739117100000|2025-02-09 16:05:00|61.33|60.73|61.45|60.85|61.49|60.89|61.33|60.73|139
1739117400000|2025-02-09 16:10:00|61.46|60.86|61.74|61.14|61.74|61.14|61.44|60.84|92
1739117700000|2025-02-09 16:15:00|61.73|61.13|61.71|61.11|61.74|61.14|61.52|60.92|161
1739118000000|2025-02-09 16:20:00|61.73|61.13|61.63|61.03|61.73|61.13|61.62|61.02|64
1739118300000|2025-02-09 16:25:00|61.65|61.05|61.42|60.82|61.65|61.05|61.42|60.82|74
1739118600000|2025-02-09 16:30:00|61.38|60.78|61.34|60.74|61.45|60.85|61.25|60.65|148
1739118900000|2025-02-09 16:35:00|61.35|60.75|61.52|60.92|61.54|60.94|61.35|60.75|124
1739119200000|2025-02-09 16:40:00|61.54|60.94|61.55|60.95|61.65|61.05|61.52|60.92|116
1739119500000|2025-02-09 16:45:00|61.54|60.94|61.62|61.02|61.66|61.06|61.54|60.94|119
1739119800000|2025-02-09 16:50:00|61.64|61.04|61.62|61.02|61.67|61.07|61.6|61|78
1739120100000|2025-02-09 16:55:00|61.65|61.05|61.63|61.03|61.75|61.15|61.62|61.02|99
1739120400000|2025-02-09 17:00:00|61.62|61.02|61.67|61.07|61.76|61.16|61.62|61.02|147
1739120700000|2025-02-09 17:05:00|61.66|61.06|61.63|61.03|61.77|61.17|61.63|61.03|102
1739121000000|2025-02-09 17:10:00|61.65|61.05|61.43|60.83|61.66|61.06|61.42|60.82|113
1739121300000|2025-02-09 17:15:00|61.42|60.82|61.25|60.65|61.45|60.85|61.25|60.65|71
1739121600000|2025-02-09 17:20:00|61.24|60.64|61.21|60.61|61.4|60.8|61.2|60.6|70
1739121900000|2025-02-09 17:25:00|61.22|60.62|61.32|60.72|61.36|60.76|61.22|60.62|61
1739122200000|2025-02-09 17:30:00|61.31|60.71|61.04|60.44|61.34|60.74|61.01|60.41|104
1739122500000|2025-02-09 17:35:00|61.05|60.45|61.13|60.53|61.25|60.65|61.02|60.42|131
1739122800000|2025-02-09 17:40:00|61.16|60.56|61.05|60.45|61.2|60.6|61.03|60.43|144
1739123100000|2025-02-09 17:45:00|61.03|60.43|61.04|60.44|61.07|60.47|60.89|60.29|123
1739123400000|2025-02-09 17:50:00|61.05|60.45|61.15|60.55|61.17|60.57|61.04|60.44|106
1739123700000|2025-02-09 17:55:00|61.11|60.51|61.11|60.51|61.2|60.6|61.1|60.5|95
1739124000000|2025-02-09 18:00:00|61.06|60.46|61.06|60.46|61.14|60.54|61.01|60.41|103
1739124300000|2025-02-09 18:05:00|61.05|60.45|61.13|60.53|61.17|60.57|61.05|60.45|136
1739124600000|2025-02-09 18:10:00|61.15|60.55|61.13|60.53|61.17|60.57|61.05|60.45|167
1739124900000|2025-02-09 18:15:00|61.14|60.54|61.23|60.63|61.27|60.67|61.05|60.45|193
1739125200000|2025-02-09 18:20:00|61.22|60.62|61.04|60.44|61.25|60.65|61.02|60.42|133
1739125500000|2025-02-09 18:25:00|61.07|60.47|61.06|60.46|61.15|60.55|61.04|60.44|62
1739125800000|2025-02-09 18:30:00|61.05|60.45|61.06|60.46|61.08|60.48|61.05|60.45|16
1739126100000|2025-02-09 18:35:00|61.07|60.47|61.24|60.64|61.28|60.68|61.06|60.46|142
1739126400000|2025-02-09 18:40:00|61.23|60.63|61.33|60.73|61.35|60.75|61.14|60.54|153
1739126700000|2025-02-09 18:45:00|61.32|60.72|61.15|60.55|61.34|60.74|61.13|60.53|140
1739127000000|2025-02-09 18:50:00|61.16|60.56|61.14|60.54|61.26|60.66|61.14|60.54|171
1739127300000|2025-02-09 18:55:00|61.16|60.56|61.2|60.6|61.25|60.65|61.13|60.53|182
1739127600000|2025-02-09 19:00:00|61.21|60.61|61.24|60.64|61.33|60.73|61.13|60.53|160
1739127900000|2025-02-09 19:05:00|61.23|60.63|61.32|60.72|61.36|60.76|61.23|60.63|148
1739128200000|2025-02-09 19:10:00|61.31|60.71|61.26|60.66|61.34|60.74|61.25|60.65|135
1739128500000|2025-02-09 19:15:00|61.25|60.65|61.04|60.44|61.26|60.66|61.04|60.44|107
1739128800000|2025-02-09 19:20:00|61.05|60.45|60.97|60.37|61.05|60.45|60.87|60.27|56
1739129100000|2025-02-09 19:25:00|60.98|60.38|60.96|60.36|61.07|60.47|60.87|60.27|136
1739129400000|2025-02-09 19:30:00|60.97|60.37|60.85|60.25|61.07|60.47|60.79|60.19|216
1739129700000|2025-02-09 19:35:00|60.86|60.26|60.86|60.26|60.95|60.35|60.79|60.19|125
1739130000000|2025-02-09 19:40:00|60.85|60.25|60.84|60.24|60.87|60.27|60.76|60.16|82
1739130300000|2025-02-09 19:45:00|60.68|60.08|60.81|60.21|60.91|60.31|60.65|60.05|59
1739130600000|2025-02-09 19:50:00|60.8|60.2|60.73|60.13|60.8|60.2|60.65|60.05|69
1739130900000|2025-02-09 19:55:00|60.74|60.14|60.75|60.15|60.93|60.33|60.73|60.13|31
1739131200000|2025-02-09 20:00:00|60.76|60.16|60.65|60.05|60.85|60.25|60.64|60.04|71
1739131500000|2025-02-09 20:05:00|60.64|60.04|60.73|60.13|60.75|60.15|60.63|60.03|17
1739131800000|2025-02-09 20:10:00|60.74|60.14|60.82|60.22|60.83|60.23|60.73|60.13|21
1739132100000|2025-02-09 20:15:00|60.83|60.23|60.83|60.23|60.94|60.34|60.82|60.22|76
1739132400000|2025-02-09 20:20:00|60.82|60.22|60.75|60.15|60.93|60.33|60.75|60.15|121
1739132700000|2025-02-09 20:25:00|60.74|60.14|61.02|60.42|61.05|60.45|60.74|60.14|132
1739133000000|2025-02-09 20:30:00|61.01|60.41|61.43|59.83|61.46|60.46|60.91|59.76|169
1739133300000|2025-02-09 20:35:00|61.42|59.82|61.51|59.91|61.73|60.13|61.42|59.82|184
1739133600000|2025-02-09 20:40:00|61.54|59.94|61.53|59.93|61.62|60.02|61.5|59.9|140
1739133900000|2025-02-09 20:45:00|61.52|59.92|61.46|59.86|61.55|59.95|61.45|59.85|181
1739134200000|2025-02-09 20:50:00|61.44|59.84|61.35|59.75|61.48|59.88|61.28|59.68|142
1739134500000|2025-02-09 20:55:00|61.34|59.74|61.34|59.74|61.35|59.75|61.24|59.64|63
1739134800000|2025-02-09 21:00:00|61.35|59.75|61.24|59.64|61.35|59.75|61.14|59.54|91
1739135100000|2025-02-09 21:05:00|61.25|59.65|61.33|59.73|61.35|59.75|61.25|59.65|62
1739135400000|2025-02-09 21:10:00|61.31|59.71|61.25|59.65|61.31|59.71|61.25|59.65|15
1739135700000|2025-02-09 21:15:00|61.22|59.62|60.94|59.34|61.36|59.76|60.94|59.34|123
1739136000000|2025-02-09 21:20:00|60.96|59.36|60.63|59.03|61.05|59.45|60.63|59.03|171
1739136300000|2025-02-09 21:25:00|60.6|59|60.61|59.01|60.62|59.02|60.39|58.79|156
1739136600000|2025-02-09 21:30:00|60.62|59.02|60.21|58.61|60.65|59.05|60.14|58.54|254
1739136900000|2025-02-09 21:35:00|60.27|58.67|59.9|58.3|60.27|58.67|59.81|58.21|239
1739137200000|2025-02-09 21:40:00|59.88|58.28|59.51|57.91|59.95|58.35|59.48|57.88|217
1739137500000|2025-02-09 21:45:00|59.52|57.92|58.99|57.39|59.76|58.16|58.95|57.35|318
1739137800000|2025-02-09 21:50:00|59.01|57.41|58.98|57.38|59.3|57.7|58.85|57.25|295
1739138100000|2025-02-09 21:55:00|58.99|57.39|59.18|57.58|59.52|57.92|58.93|57.33|328
1739138400000|2025-02-09 22:00:00|59.16|57.56|58.33|57.73|59.16|58|58.3|57.22|292
1739138700000|2025-02-09 22:05:00|58.34|57.74|58.43|57.83|58.47|57.87|58.11|57.51|246
1739139000000|2025-02-09 22:10:00|58.42|57.82|58.73|58.13|58.82|58.22|58.41|57.81|293
1739139300000|2025-02-09 22:15:00|58.72|58.12|58.89|58.29|58.9|58.3|58.53|57.93|197
1739139600000|2025-02-09 22:20:00|58.9|58.3|59.32|58.72|59.42|58.82|58.89|58.29|162
1739139900000|2025-02-09 22:25:00|59.3|58.7|59.31|58.71|59.34|58.74|59.23|58.63|75
1739140200000|2025-02-09 22:30:00|59.3|58.7|59.31|58.71|59.33|58.73|58.99|58.39|143
1739140500000|2025-02-09 22:35:00|59.32|58.72|59.5|58.9|59.5|58.9|59.3|58.7|86
1739140800000|2025-02-09 22:40:00|59.49|58.89|60.21|59.61|60.24|59.64|59.46|58.86|143
1739141100000|2025-02-09 22:45:00|60.31|59.71|60.02|59.42|60.36|59.76|60|59.4|90
1739141400000|2025-02-09 22:50:00|60.01|59.41|60.1|59.5|60.64|60.04|59.84|59.24|202
1739141700000|2025-02-09 22:55:00|60.11|59.51|60.09|59.49|60.22|59.62|60.02|59.42|190
1739142000000|2025-02-09 23:00:00|60.07|59.47|60.01|59.41|60.16|59.56|59.86|59.26|248
1739142300000|2025-02-09 23:05:00|59.97|59.37|60.11|59.51|60.17|59.57|59.93|59.33|161
1739142600000|2025-02-09 23:10:00|60.12|59.52|60.23|59.63|60.32|59.72|60.12|59.52|112
1739142900000|2025-02-09 23:15:00|60.21|59.61|60.41|59.81|60.53|59.93|60.21|59.61|125
1739143200000|2025-02-09 23:20:00|60.42|59.82|60.31|59.71|60.42|59.82|60.29|59.69|79
1739143500000|2025-02-09 23:25:00|60.26|59.66|60.31|59.71|60.31|59.71|60.19|59.59|103
1739143800000|2025-02-09 23:30:00|60.3|59.7|60.22|59.62|60.33|59.73|60.11|59.51|95
1739144100000|2025-02-09 23:35:00|60.23|59.63|60.51|59.91|60.6|60|60.19|59.59|125
1739144400000|2025-02-09 23:40:00|60.52|59.92|60.48|59.88|60.61|60.01|60.43|59.83|127
1739144700000|2025-02-09 23:45:00|60.49|59.89|60.6|60|60.73|60.13|60.4|59.8|134
1739145000000|2025-02-09 23:50:00|60.59|59.99|60.7|60.1|60.71|60.11|60.59|59.99|135
1739145300000|2025-02-09 23:55:00|60.69|60.09|60.6|60|60.71|60.11|60.6|60|77
1739145600000|2025-02-10 00:00:00|60.61|60.01|61.14|60.54|61.15|60.55|60.6|60|208
1739145900000|2025-02-10 00:05:00|61.13|60.53|61.51|60.91|61.59|60.99|61.13|60.53|297
1739146200000|2025-02-10 00:10:00|61.49|60.89|61.35|60.75|61.51|60.91|61.3|60.7|119
1739146500000|2025-02-10 00:15:00|61.36|60.76|61.54|60.94|61.74|61.14|61.33|60.73|178
1739146800000|2025-02-10 00:20:00|61.53|60.93|61.69|61.09|61.84|61.24|61.53|60.93|162
1739147100000|2025-02-10 00:25:00|61.68|61.08|61.43|60.83|61.73|61.13|61.42|60.82|147
1739147400000|2025-02-10 00:30:00|61.42|60.82|61.41|60.81|61.6|61|61.28|60.68|182
1739147700000|2025-02-10 00:35:00|61.42|60.82|61.35|60.75|61.46|60.86|61.32|60.72|100
1739148000000|2025-02-10 00:40:00|61.33|60.73|61.43|60.83|61.43|60.83|61.3|60.7|93
1739148300000|2025-02-10 00:45:00|61.4|60.8|61.42|60.82|61.55|60.95|61.4|60.8|159
1739148600000|2025-02-10 00:50:00|61.43|60.83|61.42|60.82|61.54|60.94|61.32|60.72|89
1739148900000|2025-02-10 00:55:00|61.43|60.83|61.21|60.61|61.43|60.83|61.11|60.51|100
1739149200000|2025-02-10 01:00:00|61.2|60.6|61.04|60.44|61.21|60.61|61.01|60.41|113
1739149500000|2025-02-10 01:05:00|61.01|60.41|60.96|60.36|61.06|60.46|60.92|60.32|150
1739149800000|2025-02-10 01:10:00|60.94|60.34|60.87|60.27|60.94|60.34|60.81|60.21|122
1739150100000|2025-02-10 01:15:00|60.83|60.23|60.71|60.11|60.98|60.38|60.7|60.1|166
1739150400000|2025-02-10 01:20:00|60.7|60.1|60.51|59.91|60.71|60.11|60.5|59.9|174
1739150700000|2025-02-10 01:25:00|60.52|59.92|60.51|59.91|60.63|60.03|60.41|59.81|118
1739151000000|2025-02-10 01:30:00|60.5|59.9|60.52|59.92|60.63|60.03|60.36|59.76|146
1739151300000|2025-02-10 01:35:00|60.5|59.9|60.26|59.66|60.52|59.92|60.21|59.61|164
1739151600000|2025-02-10 01:40:00|60.25|59.65|59.52|58.92|60.25|59.65|59.51|58.91|208
1739151900000|2025-02-10 01:45:00|59.59|58.99|59.63|59.03|59.68|59.08|59.31|58.71|286
1739152200000|2025-02-10 01:50:00|59.64|59.04|59.5|58.9|59.88|59.28|59.4|58.8|238
1739152500000|2025-02-10 01:55:00|59.49|58.89|59.47|58.87|59.52|58.92|59.3|58.7|236
1739152800000|2025-02-10 02:00:00|59.46|58.86|59.3|58.7|59.71|59.11|59.29|58.69|230
1739153100000|2025-02-10 02:05:00|59.31|58.71|59.26|58.66|59.61|59.01|59.24|58.64|211
1739153400000|2025-02-10 02:10:00|59.25|58.65|59.12|58.52|59.37|58.77|59.12|58.52|178
1739153700000|2025-02-10 02:15:00|59.13|58.53|59.41|58.81|59.54|58.94|59.11|58.51|236
1739154000000|2025-02-10 02:20:00|59.39|58.79|59.35|58.75|59.4|58.8|59.11|58.51|205
1739154300000|2025-02-10 02:25:00|59.36|58.76|59.02|58.42|59.37|58.77|59|58.4|125
1739154600000|2025-02-10 02:30:00|59|58.4|59.21|58.61|59.38|58.78|58.91|58.31|241
1739154900000|2025-02-10 02:35:00|59.22|58.62|59.19|58.59|59.27|58.67|58.99|58.39|210
1739155200000|2025-02-10 02:40:00|59.23|58.63|59.66|59.06|59.8|59.2|59.19|58.59|163
1739155500000|2025-02-10 02:45:00|59.7|59.1|59.49|58.89|59.74|59.14|59.41|58.81|219
1739155800000|2025-02-10 02:50:00|59.48|58.88|59.3|58.7|59.48|58.88|59.25|58.65|169
1739156100000|2025-02-10 02:55:00|59.31|58.71|59.41|58.81|59.45|58.85|59.2|58.6|134
1739156400000|2025-02-10 03:00:00|59.42|58.82|59.46|58.86|59.5|58.9|59.13|58.53|175
1739156700000|2025-02-10 03:05:00|59.47|58.87|59.57|58.97|59.74|59.14|59.47|58.87|211
1739157000000|2025-02-10 03:10:00|59.58|58.98|59.52|58.92|59.63|59.03|59.52|58.92|118
1739157300000|2025-02-10 03:15:00|59.56|58.96|59.71|59.11|59.84|59.24|59.52|58.92|145
1739157600000|2025-02-10 03:20:00|59.7|59.1|59.93|59.33|60.02|59.42|59.6|59|182
1739157900000|2025-02-10 03:25:00|59.92|59.32|60.19|59.59|60.28|59.68|59.85|59.25|247
1739158200000|2025-02-10 03:30:00|60.18|59.58|61.32|60.72|61.34|60.74|60.18|59.58|323
1739158500000|2025-02-10 03:35:00|61.29|60.69|61.42|60.82|61.77|61.17|61.29|60.69|386
1739158800000|2025-02-10 03:40:00|61.41|60.81|61.54|60.94|61.69|61.09|61.35|60.75|259
1739159100000|2025-02-10 03:45:00|61.52|60.92|61.11|60.51|61.68|61.08|61.05|60.45|283
1739159400000|2025-02-10 03:50:00|61.1|60.5|61.09|60.49|61.29|60.69|61.06|60.46|203
1739159700000|2025-02-10 03:55:00|61.06|60.46|61|60.4|61.06|60.46|60.79|60.19|172
1739160000000|2025-02-10 04:00:00|61.01|60.41|61.23|60.63|61.27|60.67|60.73|60.13|215
1739160300000|2025-02-10 04:05:00|61.21|60.61|61.36|60.76|61.41|60.81|61.21|60.61|156
1739160600000|2025-02-10 04:10:00|61.4|60.8|61.41|60.81|61.51|60.91|61.31|60.71|117
1739160900000|2025-02-10 04:15:00|61.42|60.82|61.64|61.04|61.74|61.14|61.42|60.82|151
1739161200000|2025-02-10 04:20:00|61.67|61.07|61.7|61.1|61.74|61.14|61.49|60.89|99
1739161500000|2025-02-10 04:25:00|61.71|61.11|61.75|61.15|61.78|61.18|61.69|61.09|102
1739161800000|2025-02-10 04:30:00|61.73|61.13|61.9|61.3|62|61.4|61.61|61.01|187
1739162100000|2025-02-10 04:35:00|61.89|61.29|61.91|61.31|61.93|61.33|61.71|61.11|172
1739162400000|2025-02-10 04:40:00|61.84|61.24|61.78|61.18|61.85|61.25|61.67|61.07|140
1739162700000|2025-02-10 04:45:00|61.77|61.17|61.72|61.12|61.82|61.22|61.55|60.95|150
1739163000000|2025-02-10 04:50:00|61.71|61.11|61.83|61.23|61.93|61.33|61.71|61.11|111
1739163300000|2025-02-10 04:55:00|61.82|61.22|61.82|61.22|61.91|61.31|61.74|61.14|73
1739163600000|2025-02-10 05:00:00|61.83|61.23|61.82|61.22|61.94|61.34|61.66|61.06|173
1739163900000|2025-02-10 05:05:00|61.83|61.23|61.91|61.31|61.93|61.33|61.71|61.11|156
1739164200000|2025-02-10 05:10:00|61.92|61.32|62.32|61.72|62.39|61.79|61.9|61.3|123
1739164500000|2025-02-10 05:15:00|62.31|61.71|62.28|61.68|62.42|61.82|62.26|61.66|132
1739164800000|2025-02-10 05:20:00|62.27|61.67|62.23|61.63|62.32|61.72|62.11|61.51|168
1739165100000|2025-02-10 05:25:00|62.22|61.62|62.29|61.69|62.32|61.72|62.19|61.59|104
1739165400000|2025-02-10 05:30:00|62.27|61.67|62.32|61.72|62.4|61.8|62.11|61.51|148
1739165700000|2025-02-10 05:35:00|62.3|61.7|62.14|61.54|62.32|61.72|62.04|61.44|120
1739166000000|2025-02-10 05:40:00|62.13|61.53|62.33|61.73|62.39|61.79|62.13|61.53|112
1739166300000|2025-02-10 05:45:00|62.38|61.78|62.52|61.92|62.62|62.02|62.38|61.78|165
1739166600000|2025-02-10 05:50:00|62.54|61.94|62.92|62.32|63.06|62.46|62.51|61.91|176
1739166900000|2025-02-10 05:55:00|62.91|62.31|62.43|61.83|62.91|62.31|62.38|61.78|221
1739167200000|2025-02-10 06:00:00|62.44|61.84|62.34|61.74|62.55|61.95|62.32|61.72|182
1739167500000|2025-02-10 06:05:00|62.33|61.73|62.32|61.72|62.4|61.8|62.22|61.62|146
1739167800000|2025-02-10 06:10:00|62.31|61.71|62.32|61.72|62.43|61.83|62.28|61.68|126
1739168100000|2025-02-10 06:15:00|62.33|61.73|62.42|61.82|62.53|61.93|62.31|61.71|158
1739168400000|2025-02-10 06:20:00|62.43|61.83|62.53|61.93|62.54|61.94|62.41|61.81|130
1739168700000|2025-02-10 06:25:00|62.52|61.92|62.45|61.85|62.66|62.06|62.45|61.85|139
1739169000000|2025-02-10 06:30:00|62.43|61.83|62.86|62.26|62.87|62.27|62.42|61.82|161
1739169300000|2025-02-10 06:35:00|62.85|62.25|62.82|62.22|62.94|62.34|62.81|62.21|97
1739169600000|2025-02-10 06:40:00|62.83|62.23|62.89|62.29|62.93|62.33|62.73|62.13|102
1739169900000|2025-02-10 06:45:00|62.86|62.26|62.88|62.28|62.96|62.36|62.82|62.22|93
1739170200000|2025-02-10 06:50:00|62.89|62.29|63.23|62.63|63.25|62.65|62.87|62.27|58
1739170500000|2025-02-10 06:55:00|63.26|62.66|63.23|62.63|63.28|62.68|63.06|62.46|121
1739170800000|2025-02-10 07:00:00|63.22|62.62|63.57|62.97|63.57|62.97|63.22|62.62|133
1739171100000|2025-02-10 07:05:00|63.56|62.96|63.51|62.91|63.57|62.97|63.42|62.82|109
1739171400000|2025-02-10 07:10:00|63.43|62.83|63.32|62.72|63.51|62.91|63.32|62.72|79
1739171700000|2025-02-10 07:15:00|63.33|62.73|63.3|62.7|63.42|62.82|63.12|62.52|143
1739172000000|2025-02-10 07:20:00|63.33|62.73|63.31|62.71|63.4|62.8|63.13|62.53|132
1739172300000|2025-02-10 07:25:00|63.32|62.72|63.13|62.53|63.33|62.73|63.11|62.51|155
1739172600000|2025-02-10 07:30:00|63.11|62.51|63.24|62.64|63.31|62.71|62.95|62.35|140
1739172900000|2025-02-10 07:35:00|63.23|62.63|63.29|62.69|63.32|62.72|63.19|62.59|204
1739173200000|2025-02-10 07:40:00|63.3|62.7|63.29|62.69|63.42|62.82|63.13|62.53|203
1739173500000|2025-02-10 07:45:00|63.31|62.71|63.3|62.7|63.34|62.74|63.12|62.52|197
1739173800000|2025-02-10 07:50:00|63.29|62.69|63.33|62.73|63.44|62.84|63.12|62.52|131
1739174100000|2025-02-10 07:55:00|63.31|62.71|63.32|62.72|63.44|62.84|63.3|62.7|102
1739174400000|2025-02-10 08:00:00|63.33|62.73|63.41|62.81|63.53|62.93|63.31|62.71|151
1739174700000|2025-02-10 08:05:00|63.42|62.82|63.82|63.22|63.88|63.28|63.41|62.81|231
1739175000000|2025-02-10 08:10:00|63.8|63.2|63.91|63.31|64.06|63.46|63.8|63.2|257
1739175300000|2025-02-10 08:15:00|63.92|63.32|63.87|63.27|64.07|63.47|63.7|63.1|260
1739175600000|2025-02-10 08:20:00|63.84|63.24|63.9|63.3|64.07|63.47|63.8|63.2|227
1739175900000|2025-02-10 08:25:00|63.95|63.35|64.22|63.62|64.24|63.64|63.93|63.33|106
1739176200000|2025-02-10 08:30:00|64.24|63.64|64.12|63.52|64.29|63.69|64.1|63.5|156
1739176500000|2025-02-10 08:35:00|64.13|63.53|64.39|63.79|64.39|63.79|64.04|63.44|201
1739176800000|2025-02-10 08:40:00|64.35|63.75|64.75|64.15|64.88|64.28|64.35|63.75|231
1739177100000|2025-02-10 08:45:00|64.74|64.14|64.51|63.91|64.9|64.3|64.42|63.82|232
1739177400000|2025-02-10 08:50:00|64.48|63.88|64.51|63.91|64.66|64.06|64.45|63.85|247
1739177700000|2025-02-10 08:55:00|64.54|63.94|64.49|63.89|64.67|64.07|64.41|63.81|219
1739178000000|2025-02-10 09:00:00|64.5|63.9|64.5|63.9|64.67|64.07|64.27|63.67|266
1739178300000|2025-02-10 09:05:00|64.51|63.91|64.41|63.81|64.55|63.95|64.41|63.81|167
1739178600000|2025-02-10 09:10:00|64.4|63.8|64.44|63.84|64.57|63.97|64.4|63.8|132
1739178900000|2025-02-10 09:15:00|64.41|63.81|64.62|64.02|64.64|64.04|64.26|63.66|227
1739179200000|2025-02-10 09:20:00|64.61|64.01|65.09|64.49|65.16|64.56|64.52|63.92|218
1739179500000|2025-02-10 09:25:00|65.06|64.46|64.51|63.91|65.13|64.53|64.45|63.85|210
1739179800000|2025-02-10 09:30:00|64.49|63.89|64.42|63.82|64.65|64.05|64.36|63.76|295
1739180100000|2025-02-10 09:35:00|64.43|63.83|64.53|63.93|64.55|63.95|64.32|63.72|304
1739180400000|2025-02-10 09:40:00|64.52|63.92|64.46|63.86|64.64|64.04|64.46|63.86|270
1739180700000|2025-02-10 09:45:00|64.45|63.85|64.52|63.92|64.63|64.03|64.35|63.75|269
1739181000000|2025-02-10 09:50:00|64.51|63.91|64.45|63.85|64.53|63.93|64.38|63.78|178
1739181300000|2025-02-10 09:55:00|64.51|63.91|64.65|64.05|64.83|64.23|64.5|63.9|157
1739181600000|2025-02-10 10:00:00|64.62|64.02|64.7|64.1|64.83|64.23|64.56|63.96|190
1739181900000|2025-02-10 10:05:00|64.74|64.14|64.88|64.28|64.95|64.35|64.73|64.13|168
1739182200000|2025-02-10 10:10:00|64.89|64.29|64.83|64.23|64.93|64.33|64.69|64.09|211
1739182500000|2025-02-10 10:15:00|64.82|64.22|64.74|64.14|64.86|64.26|64.73|64.13|164
1739182800000|2025-02-10 10:20:00|64.73|64.13|64.84|64.24|64.95|64.35|64.67|64.07|248
1739183100000|2025-02-10 10:25:00|64.85|64.25|64.82|64.22|64.97|64.37|64.72|64.12|242
1739183400000|2025-02-10 10:30:00|64.85|64.25|64.84|64.24|64.98|64.38|64.79|64.19|244
1739183700000|2025-02-10 10:35:00|64.83|64.23|64.72|64.12|64.87|64.27|64.63|64.03|150
1739184000000|2025-02-10 10:40:00|64.73|64.13|64.43|63.83|64.73|64.13|64.34|63.74|153
1739184300000|2025-02-10 10:45:00|64.44|63.84|64.44|63.84|64.52|63.92|64.32|63.72|179
1739184600000|2025-02-10 10:50:00|64.43|63.83|64.52|63.92|64.56|63.96|64.42|63.82|216
1739184900000|2025-02-10 10:55:00|64.53|63.93|64.59|63.99|64.73|64.13|64.51|63.91|137
1739185200000|2025-02-10 11:00:00|64.6|64|64.74|64.14|64.81|64.21|64.51|63.91|205
1739185500000|2025-02-10 11:05:00|64.73|64.13|64.67|64.07|64.91|64.31|64.62|64.02|261
1739185800000|2025-02-10 11:10:00|64.66|64.06|64.37|63.77|64.77|64.17|64.36|63.76|175
1739186100000|2025-02-10 11:15:00|64.41|63.81|64.45|63.85|64.54|63.94|64.32|63.72|183
1739186400000|2025-02-10 11:20:00|64.44|63.84|64.4|63.8|64.51|63.91|64.24|63.64|241
1739186700000|2025-02-10 11:25:00|64.42|63.82|64.7|64.1|64.72|64.12|64.32|63.72|230
1739187000000|2025-02-10 11:30:00|64.68|64.08|64.69|64.09|64.74|64.14|64.53|63.93|224
1739187300000|2025-02-10 11:35:00|64.68|64.08|64.53|63.93|64.82|64.22|64.53|63.93|240
1739187600000|2025-02-10 11:40:00|64.54|63.94|64.72|64.12|64.76|64.16|64.52|63.92|185
1739187900000|2025-02-10 11:45:00|64.71|64.11|64.69|64.09|64.84|64.24|64.62|64.02|244
1739188200000|2025-02-10 11:50:00|64.7|64.1|64.71|64.11|64.83|64.23|64.69|64.09|219
1739188500000|2025-02-10 11:55:00|64.73|64.13|64.54|63.94|64.83|64.23|64.54|63.94|190
1739188800000|2025-02-10 12:00:00|64.53|63.93|64.69|64.09|64.75|64.15|64.53|63.93|252
1739189100000|2025-02-10 12:05:00|64.7|64.1|64.51|63.91|64.75|64.15|64.51|63.91|250
1739189400000|2025-02-10 12:10:00|64.52|63.92|64.33|63.73|64.52|63.92|64.29|63.69|233
1739189700000|2025-02-10 12:15:00|64.32|63.72|64.3|63.7|64.38|63.78|64.23|63.63|228
1739190000000|2025-02-10 12:20:00|64.29|63.69|64.41|63.81|64.44|63.84|64.21|63.61|210
1739190300000|2025-02-10 12:25:00|64.43|63.83|64.32|63.72|64.5|63.9|64.25|63.65|229
1739190600000|2025-02-10 12:30:00|64.3|63.7|64.11|63.51|64.32|63.72|64|63.4|135
1739190900000|2025-02-10 12:35:00|64.12|63.52|63.9|63.3|64.12|63.52|63.84|63.24|102
1739191200000|2025-02-10 12:40:00|63.91|63.31|63.91|63.31|63.92|63.32|63.82|63.22|56
1739191500000|2025-02-10 12:45:00|63.92|63.32|63.71|63.11|64.01|63.41|63.66|63.06|126
1739191800000|2025-02-10 12:50:00|63.72|63.12|63.84|63.24|63.91|63.31|63.72|63.12|106
1739192100000|2025-02-10 12:55:00|63.82|63.22|63.8|63.2|63.92|63.32|63.7|63.1|111
1739192400000|2025-02-10 13:00:00|63.79|63.19|64.04|63.44|64.08|63.48|63.79|63.19|202
1739192700000|2025-02-10 13:05:00|64.03|63.43|64.09|63.49|64.21|63.61|64.03|63.43|160
1739193000000|2025-02-10 13:10:00|64.06|63.46|64.3|63.7|64.42|63.82|64.04|63.44|181
1739193300000|2025-02-10 13:15:00|64.32|63.72|64.22|63.62|64.49|63.89|64.21|63.61|178
1739193600000|2025-02-10 13:20:00|64.21|63.61|64.28|63.68|64.38|63.78|64.21|63.61|127
1739193900000|2025-02-10 13:25:00|64.25|63.65|64.3|63.7|64.45|63.85|64.22|63.62|99
1739194200000|2025-02-10 13:30:00|64.29|63.69|64.32|63.72|64.35|63.75|64.14|63.54|109
1739194500000|2025-02-10 13:35:00|64.31|63.71|64.24|63.64|64.32|63.72|64.11|63.51|120
1739194800000|2025-02-10 13:40:00|64.23|63.63|64.47|63.87|64.55|63.95|64.12|63.52|143
1739195100000|2025-02-10 13:45:00|64.46|63.86|64.8|64.2|65|64.4|64.44|63.84|225
1739195400000|2025-02-10 13:50:00|64.79|64.19|65|64.4|65.14|64.54|64.74|64.14|243
1739195700000|2025-02-10 13:55:00|64.97|64.37|65.13|64.53|65.44|64.84|64.97|64.37|237
1739196000000|2025-02-10 14:00:00|65.14|64.54|65.04|64.44|65.42|64.82|64.88|64.28|282
1739196300000|2025-02-10 14:05:00|65.05|64.45|64.86|64.26|65.06|64.46|64.77|64.17|221
1739196600000|2025-02-10 14:10:00|64.85|64.25|64.75|64.15|64.87|64.27|64.63|64.03|132
1739196900000|2025-02-10 14:15:00|64.76|64.16|65.2|64.6|65.2|64.6|64.67|64.07|265
1739197200000|2025-02-10 14:20:00|65.21|64.61|64.93|64.33|65.21|64.61|64.87|64.27|164
1739197500000|2025-02-10 14:25:00|64.94|64.34|64.92|64.32|65.02|64.42|64.82|64.22|246
1739197800000|2025-02-10 14:30:00|64.93|64.33|64.94|64.34|65.2|64.6|64.71|64.11|372
1739198100000|2025-02-10 14:35:00|64.92|64.32|64.39|63.79|65.03|64.43|64.29|63.69|302
1739198400000|2025-02-10 14:40:00|64.38|63.78|64.49|63.89|64.55|63.95|64.24|63.64|295
1739198700000|2025-02-10 14:45:00|64.47|63.87|64.01|63.41|64.55|63.95|64|63.4|257
1739199000000|2025-02-10 14:50:00|63.98|63.38|64.31|63.71|64.34|63.74|63.97|63.37|262
1739199300000|2025-02-10 14:55:00|64.32|63.72|64.21|63.61|64.45|63.85|64.19|63.59|254
1739199600000|2025-02-10 15:00:00|64.2|63.6|64.3|63.7|64.48|63.88|64.14|63.54|258
1739199900000|2025-02-10 15:05:00|64.28|63.68|64.23|63.63|64.43|63.83|64.13|63.53|167
1739200200000|2025-02-10 15:10:00|64.24|63.64|64.34|63.74|64.45|63.85|64.23|63.63|152
1739200500000|2025-02-10 15:15:00|64.32|63.72|64.22|63.62|64.39|63.79|64.21|63.61|131
1739200800000|2025-02-10 15:20:00|64.23|63.63|64.15|63.55|64.25|63.65|63.93|63.33|218
1739201100000|2025-02-10 15:25:00|64.14|63.54|64.1|63.5|64.15|63.55|63.84|63.24|254
1739201400000|2025-02-10 15:30:00|64.09|63.49|64.31|63.71|64.41|63.81|64.08|63.48|290
1739201700000|2025-02-10 15:35:00|64.32|63.72|63.92|63.32|64.53|63.93|63.91|63.31|279
1739202000000|2025-02-10 15:40:00|63.93|63.33|64.11|63.51|64.14|63.54|63.89|63.29|228
1739202300000|2025-02-10 15:45:00|64.1|63.5|63.87|63.27|64.2|63.6|63.81|63.21|267
1739202600000|2025-02-10 15:50:00|63.89|63.29|64.08|63.48|64.11|63.51|63.8|63.2|170
1739202900000|2025-02-10 15:55:00|64.09|63.49|64.09|63.49|64.2|63.6|64.02|63.42|213
1739203200000|2025-02-10 16:00:00|64.1|63.5|64.42|63.82|64.52|63.92|64.1|63.5|228
1739203500000|2025-02-10 16:05:00|64.41|63.81|64.59|63.99|64.63|64.03|64.3|63.7|148
1739203800000|2025-02-10 16:10:00|64.62|64.02|64.61|64.01|64.82|64.22|64.55|63.95|147
1739204100000|2025-02-10 16:15:00|64.6|64|64.52|63.92|64.68|64.08|64.41|63.81|179
1739204400000|2025-02-10 16:20:00|64.5|63.9|64.51|63.91|64.52|63.92|64.4|63.8|140
1739204700000|2025-02-10 16:25:00|64.52|63.92|64.24|63.64|64.52|63.92|64.23|63.63|123
1739205000000|2025-02-10 16:30:00|64.23|63.63|63.92|63.32|64.24|63.64|63.82|63.22|150
1739205300000|2025-02-10 16:35:00|63.91|63.31|63.99|63.39|64.03|63.43|63.82|63.22|160
1739205600000|2025-02-10 16:40:00|63.98|63.38|64.2|63.6|64.21|63.61|63.98|63.38|83
1739205900000|2025-02-10 16:45:00|64.23|63.63|64.48|63.88|64.5|63.9|64.13|63.53|138
1739206200000|2025-02-10 16:50:00|64.49|63.89|64.4|63.8|64.6|64|64.35|63.75|87
1739206500000|2025-02-10 16:55:00|64.35|63.75|64.22|63.62|64.42|63.82|64.21|63.61|80
1739206800000|2025-02-10 17:00:00|64.21|63.61|64.13|63.53|64.21|63.61|64.02|63.42|111
1739207100000|2025-02-10 17:05:00|64.11|63.51|64.14|63.54|64.33|63.73|64.1|63.5|147
1739207400000|2025-02-10 17:10:00|64.15|63.55|64.02|63.42|64.15|63.55|63.82|63.22|138
1739207700000|2025-02-10 17:15:00|64.01|63.41|64.03|63.43|64.04|63.44|63.91|63.31|72
1739208000000|2025-02-10 17:20:00|64.02|63.42|64.1|63.5|64.1|63.5|63.92|63.32|61
1739208300000|2025-02-10 17:25:00|64.14|63.54|64.31|63.71|64.53|63.93|64.13|63.53|167
1739208600000|2025-02-10 17:30:00|64.28|63.68|64.23|63.63|64.44|63.84|64.21|63.61|192
1739208900000|2025-02-10 17:35:00|64.29|63.69|64.13|63.53|64.32|63.72|64.05|63.45|131
1739209200000|2025-02-10 17:40:00|64.14|63.54|64.02|63.42|64.15|63.55|63.84|63.24|132
1739209500000|2025-02-10 17:45:00|64.01|63.41|63.97|63.37|64.03|63.43|63.82|63.22|138
1739209800000|2025-02-10 17:50:00|63.98|63.38|64.23|63.63|64.31|63.71|63.95|63.35|128
1739210100000|2025-02-10 17:55:00|64.26|63.66|64.25|63.65|64.33|63.73|64.11|63.51|126
1739210400000|2025-02-10 18:00:00|64.24|63.64|64.4|63.8|64.44|63.84|64.13|63.53|162
1739210700000|2025-02-10 18:05:00|64.41|63.81|64.49|63.89|64.52|63.92|64.32|63.72|124
1739211000000|2025-02-10 18:10:00|64.47|63.87|64.25|63.65|64.48|63.88|64.24|63.64|150
1739211300000|2025-02-10 18:15:00|64.26|63.66|64.1|63.5|64.29|63.69|63.92|63.32|191
1739211600000|2025-02-10 18:20:00|64.09|63.49|64.3|63.7|64.31|63.71|64.07|63.47|137
1739211900000|2025-02-10 18:25:00|64.33|63.73|64.56|63.96|64.59|63.99|64.22|63.62|156
1739212200000|2025-02-10 18:30:00|64.55|63.95|64.53|63.93|64.73|64.13|64.45|63.85|114
1739212500000|2025-02-10 18:35:00|64.52|63.92|64.52|63.92|64.62|64.02|64.42|63.82|92
1739212800000|2025-02-10 18:40:00|64.53|63.93|64.43|63.83|64.61|64.01|64.43|63.83|135
1739213100000|2025-02-10 18:45:00|64.45|63.85|64.52|63.92|64.61|64.01|64.42|63.82|90
1739213400000|2025-02-10 18:50:00|64.51|63.91|64.49|63.89|64.52|63.92|64.42|63.82|106
1739213700000|2025-02-10 18:55:00|64.52|63.92|64.61|64.01|64.71|64.11|64.5|63.9|69
1739214000000|2025-02-10 19:00:00|64.59|63.99|64.66|64.06|64.66|64.06|64.43|63.83|143
1739214300000|2025-02-10 19:05:00|64.64|64.04|64.61|64.01|64.81|64.21|64.59|63.99|117
1739214600000|2025-02-10 19:10:00|64.63|64.03|64.71|64.11|64.92|64.32|64.61|64.01|133
1739214900000|2025-02-10 19:15:00|64.72|64.12|64.63|64.03|64.8|64.2|64.6|64|123
1739215200000|2025-02-10 19:20:00|64.62|64.02|64.62|64.02|64.7|64.1|64.58|63.98|68
1739215500000|2025-02-10 19:25:00|64.6|64|64.5|63.9|64.71|64.11|64.5|63.9|85
1739215800000|2025-02-10 19:30:00|64.52|63.92|64.4|63.8|64.66|64.06|64.38|63.78|89
1739216100000|2025-02-10 19:35:00|64.45|63.85|64.45|63.85|64.51|63.91|64.38|63.78|88
1739216400000|2025-02-10 19:40:00|64.44|63.84|64.43|63.83|64.53|63.93|64.41|63.81|103
1739216700000|2025-02-10 19:45:00|64.42|63.82|64.13|63.53|64.42|63.82|64.11|63.51|146
1739217000000|2025-02-10 19:50:00|64.15|63.55|64.26|63.66|64.3|63.7|64.15|63.55|184
1739217300000|2025-02-10 19:55:00|64.25|63.65|64.41|63.81|64.42|63.82|64.2|63.6|133
1739217600000|2025-02-10 20:00:00|64.43|63.83|64.43|63.83|64.49|63.89|64.3|63.7|112
1739217900000|2025-02-10 20:05:00|64.47|63.87|64.53|63.93|64.66|64.06|64.41|63.81|104
1739218200000|2025-02-10 20:10:00|64.58|63.98|64.59|63.99|64.6|64|64.49|63.89|96
1739218500000|2025-02-10 20:15:00|64.58|63.98|64.41|63.81|64.7|64.1|64.4|63.8|156
1739218800000|2025-02-10 20:20:00|64.4|63.8|64.34|63.74|64.54|63.94|64.31|63.71|115
1739219100000|2025-02-10 20:25:00|64.35|63.75|64.51|63.91|64.55|63.95|64.35|63.75|192
1739219400000|2025-02-10 20:30:00|64.52|63.92|64.59|63.99|64.65|64.05|64.4|63.8|183
1739219700000|2025-02-10 20:35:00|64.6|64|64.63|64.03|64.65|64.05|64.51|63.91|99
1739220000000|2025-02-10 20:40:00|64.64|64.04|64.82|64.22|64.85|64.25|64.64|64.04|209
1739220300000|2025-02-10 20:45:00|64.81|64.21|64.82|64.22|64.95|64.35|64.71|64.11|104
1739220600000|2025-02-10 20:50:00|64.78|64.18|64.56|63.96|64.78|64.18|64.54|63.94|95
1739220900000|2025-02-10 20:55:00|64.54|63.94|64.75|64.15|64.76|64.16|64.54|63.94|91
1739221200000|2025-02-10 21:00:00|64.74|64.14|64.6|64|64.75|64.15|64.53|63.93|132
1739221500000|2025-02-10 21:05:00|64.58|63.98|64.52|63.92|64.6|64|64.46|63.86|106
1739221800000|2025-02-10 21:10:00|64.54|63.94|64.45|63.85|64.56|63.96|64.43|63.83|95
1739222100000|2025-02-10 21:15:00|64.43|63.83|64.35|63.75|64.47|63.87|64.33|63.73|66
1739222400000|2025-02-10 21:20:00|64.34|63.74|64.45|63.85|64.47|63.87|64.33|63.73|88
1739222700000|2025-02-10 21:25:00|64.52|63.92|64.55|63.95|64.58|63.98|64.44|63.84|146
1739223000000|2025-02-10 21:30:00|64.54|63.94|64.42|63.82|64.64|64.04|64.33|63.73|189
1739223300000|2025-02-10 21:35:00|64.46|63.86|64.46|63.86|64.63|64.03|64.43|63.83|165
1739223600000|2025-02-10 21:40:00|64.44|63.84|64.37|63.77|64.52|63.92|64.34|63.74|79
1739223900000|2025-02-10 21:45:00|64.36|63.76|64.17|63.57|64.36|63.76|64.16|63.56|89
1739224200000|2025-02-10 21:50:00|64.16|63.56|64.41|63.81|64.43|63.83|64.07|63.47|180
1739224500000|2025-02-10 21:55:00|64.42|63.82|64.47|63.87|64.49|63.89|64.34|63.74|203
1739224800000|2025-02-10 22:00:00|64.46|63.86|64.35|63.75|64.48|63.88|64.23|63.63|195
1739225100000|2025-02-10 22:05:00|64.34|63.74|64.32|63.72|64.44|63.84|64.29|63.69|180
1739225400000|2025-02-10 22:10:00|64.33|63.73|64.33|63.73|64.34|63.74|64.2|63.6|120
1739225700000|2025-02-10 22:15:00|64.34|63.74|64.22|63.62|64.38|63.78|64.2|63.6|143
1739226000000|2025-02-10 22:20:00|64.23|63.63|64.44|63.84|64.45|63.85|64.19|63.59|131
1739226300000|2025-02-10 22:25:00|64.43|63.83|64.63|64.03|64.67|64.07|64.43|63.83|122
1739226600000|2025-02-10 22:30:00|64.65|64.05|64.6|64|64.77|64.17|64.6|64|97
1739226900000|2025-02-10 22:35:00|64.62|64.02|64.29|63.69|64.64|64.04|64.23|63.63|143
1739227200000|2025-02-10 22:40:00|64.3|63.7|64.2|63.6|64.35|63.75|64.19|63.59|157
1739227500000|2025-02-10 22:45:00|64.21|63.61|64.28|63.68|64.34|63.74|64.2|63.6|134
1739227800000|2025-02-10 22:50:00|64.29|63.69|64.12|63.52|64.32|63.72|64.1|63.5|112
1739228100000|2025-02-10 22:55:00|64.14|63.54|64.34|63.74|64.34|63.74|64.11|63.51|160
1739228400000|2025-02-10 23:00:00|64.23|63.63|64.18|63.58|64.33|63.73|64.05|63.45|244
1739228700000|2025-02-10 23:05:00|64.19|63.59|64.12|63.52|64.23|63.63|64.02|63.42|132
1739229000000|2025-02-10 23:10:00|64.11|63.51|64.33|63.73|64.34|63.74|64.07|63.47|235
1739229300000|2025-02-10 23:15:00|64.32|63.72|64.42|63.82|64.46|63.86|64.3|63.7|163
1739229600000|2025-02-10 23:20:00|64.41|63.81|64.3|63.7|64.47|63.87|64.29|63.69|196
1739229900000|2025-02-10 23:25:00|64.32|63.72|64.22|63.62|64.32|63.72|64.19|63.59|116
1739230200000|2025-02-10 23:30:00|64.2|63.6|64.1|63.5|64.23|63.63|64.1|63.5|71
1739230500000|2025-02-10 23:35:00|64.11|63.51|64.1|63.5|64.22|63.62|64.08|63.48|200
1739230800000|2025-02-10 23:40:00|64.09|63.49|64.18|63.58|64.21|63.61|64.09|63.49|151
1739231100000|2025-02-10 23:45:00|64.17|63.57|64.18|63.58|64.23|63.63|64.08|63.48|213
1739231400000|2025-02-10 23:50:00|64.17|63.57|64.21|63.61|64.21|63.61|64.16|63.56|122
1739231700000|2025-02-10 23:55:00|64.24|63.64|64.31|63.71|64.34|63.74|64.24|63.64|95
1739232000000|2025-02-11 00:00:00|64.3|63.7|64.01|63.41|64.42|63.82|64.01|63.41|195
1739232300000|2025-02-11 00:05:00|64.05|63.45|64.18|63.58|64.21|63.61|64|63.4|178
1739232600000|2025-02-11 00:10:00|64.15|63.55|64.17|63.57|64.3|63.7|64.1|63.5|213
1739232900000|2025-02-11 00:15:00|64.19|63.59|64.25|63.65|64.31|63.71|64.09|63.49|190
1739233200000|2025-02-11 00:20:00|64.28|63.68|64.27|63.67|64.29|63.69|64.16|63.56|174
1739233500000|2025-02-11 00:25:00|64.26|63.66|64.51|63.91|64.67|64.07|64.26|63.66|211
1739233800000|2025-02-11 00:30:00|64.5|63.9|64.58|63.98|64.66|64.06|64.48|63.88|210
1739234100000|2025-02-11 00:35:00|64.57|63.97|65|64.4|65.01|64.41|64.57|63.97|243
1739234400000|2025-02-11 00:40:00|64.99|64.39|65.11|64.51|65.3|64.7|64.98|64.38|248
1739234700000|2025-02-11 00:45:00|65.1|64.5|64.79|64.19|65.11|64.51|64.68|64.08|253
1739235000000|2025-02-11 00:50:00|64.78|64.18|64.68|64.08|64.81|64.21|64.63|64.03|240
1739235300000|2025-02-11 00:55:00|64.71|64.11|64.79|64.19|64.81|64.21|64.67|64.07|141
1739235600000|2025-02-11 01:00:00|64.8|64.2|64.87|64.27|65.02|64.42|64.78|64.18|308
1739235900000|2025-02-11 01:05:00|64.89|64.29|64.79|64.19|64.9|64.3|64.78|64.18|245
1739236200000|2025-02-11 01:10:00|64.78|64.18|64.67|64.07|64.79|64.19|64.59|63.99|176
1739236500000|2025-02-11 01:15:00|64.69|64.09|64.44|63.84|64.72|64.12|64.4|63.8|171
1739236800000|2025-02-11 01:20:00|64.45|63.85|64.78|64.18|64.83|64.23|64.4|63.8|149
1739237100000|2025-02-11 01:25:00|64.79|64.19|64.79|64.19|64.92|64.32|64.78|64.18|101
1739237400000|2025-02-11 01:30:00|64.77|64.17|64.79|64.19|64.82|64.22|64.59|63.99|101
1739237700000|2025-02-11 01:35:00|64.82|64.22|64.81|64.21|64.85|64.25|64.7|64.1|146
1739238000000|2025-02-11 01:40:00|64.8|64.2|64.81|64.21|64.9|64.3|64.71|64.11|96
1739238300000|2025-02-11 01:45:00|64.85|64.25|64.9|64.3|64.93|64.33|64.7|64.1|94
1739238600000|2025-02-11 01:50:00|64.89|64.29|65.04|64.44|65.11|64.51|64.86|64.26|78
1739238900000|2025-02-11 01:55:00|65.07|64.47|64.83|64.23|65.08|64.48|64.83|64.23|42
1739239200000|2025-02-11 02:00:00|64.82|64.22|64.71|64.11|64.94|64.34|64.69|64.09|100
1739239500000|2025-02-11 02:05:00|64.72|64.12|64.75|64.15|64.85|64.25|64.71|64.11|90
1739239800000|2025-02-11 02:10:00|64.8|64.2|64.71|64.11|64.81|64.21|64.56|63.96|78
1739240100000|2025-02-11 02:15:00|64.72|64.12|64.42|63.82|64.8|64.2|64.36|63.76|93
1739240400000|2025-02-11 02:20:00|64.43|63.83|64.27|63.67|64.43|63.83|64.13|63.53|139
1739240700000|2025-02-11 02:25:00|64.23|63.63|64.13|63.53|64.24|63.64|64.13|63.53|43
1739241000000|2025-02-11 02:30:00|64.11|63.51|64.03|63.43|64.25|63.65|63.95|63.35|159
1739241300000|2025-02-11 02:35:00|64.04|63.44|64.13|63.53|64.24|63.64|64.04|63.44|135
1739241600000|2025-02-11 02:40:00|64.17|63.57|64.32|63.72|64.34|63.74|64.12|63.52|49
1739241900000|2025-02-11 02:45:00|64.33|63.73|64.52|63.92|64.63|64.03|64.32|63.72|188
1739242200000|2025-02-11 02:50:00|64.51|63.91|64.52|63.92|64.61|64.01|64.51|63.91|205
1739242500000|2025-02-11 02:55:00|64.53|63.93|64.42|63.82|64.56|63.96|64.41|63.81|47
1739242800000|2025-02-11 03:00:00|64.43|63.83|64.25|63.65|64.43|63.83|64.23|63.63|136
1739243100000|2025-02-11 03:05:00|64.24|63.64|64.4|63.8|64.43|63.83|64.22|63.62|184
1739243400000|2025-02-11 03:10:00|64.41|63.81|64.43|63.83|64.44|63.84|64.3|63.7|164
1739243700000|2025-02-11 03:15:00|64.42|63.82|64.23|63.63|64.44|63.84|64.22|63.62|116
1739244000000|2025-02-11 03:20:00|64.22|63.62|64.32|63.72|64.35|63.75|64.13|63.53|117
1739244300000|2025-02-11 03:25:00|64.33|63.73|64.32|63.72|64.43|63.83|64.3|63.7|132
1739244600000|2025-02-11 03:30:00|64.35|63.75|64.29|63.69|64.41|63.81|64.24|63.64|161
1739244900000|2025-02-11 03:35:00|64.28|63.68|64.41|63.81|64.42|63.82|64.21|63.61|108
1739245200000|2025-02-11 03:40:00|64.4|63.8|64.49|63.89|64.63|64.03|64.39|63.79|138
1739245500000|2025-02-11 03:45:00|64.51|63.91|64.72|64.12|64.84|64.24|64.42|63.82|166
1739245800000|2025-02-11 03:50:00|64.71|64.11|64.71|64.11|64.76|64.16|64.63|64.03|123
1739246100000|2025-02-11 03:55:00|64.7|64.1|64.7|64.1|64.73|64.13|64.65|64.05|71
1739246400000|2025-02-11 04:00:00|64.71|64.11|64.8|64.2|65.03|64.43|64.7|64.1|156
1739246700000|2025-02-11 04:05:00|64.81|64.21|64.81|64.21|64.95|64.35|64.79|64.19|123
1739247000000|2025-02-11 04:10:00|64.83|64.23|64.74|64.14|64.85|64.25|64.7|64.1|144
1739247300000|2025-02-11 04:15:00|64.79|64.19|65.13|64.53|65.14|64.54|64.75|64.15|155
1739247600000|2025-02-11 04:20:00|65.14|64.54|65.21|64.61|65.34|64.74|65.11|64.51|191
1739247900000|2025-02-11 04:25:00|65.22|64.62|65.29|64.69|65.63|65.03|65.21|64.61|188
1739248200000|2025-02-11 04:30:00|65.28|64.68|65.68|65.08|65.68|65.08|65.28|64.68|176
1739248500000|2025-02-11 04:35:00|65.69|65.09|65.91|65.31|65.99|65.39|65.68|65.08|184
1739248800000|2025-02-11 04:40:00|65.92|65.32|65.94|65.34|66.08|65.48|65.8|65.2|176
1739249100000|2025-02-11 04:45:00|65.92|65.32|66.01|65.41|66.28|65.68|65.9|65.3|240
1739249400000|2025-02-11 04:50:00|66|65.4|66.36|65.76|66.42|65.82|66|65.4|224
1739249700000|2025-02-11 04:55:00|66.37|65.77|66.71|66.11|66.92|66.32|66.15|65.55|261
1739250000000|2025-02-11 05:00:00|66.73|66.13|66.72|66.12|66.97|66.37|66.23|65.63|285
1739250300000|2025-02-11 05:05:00|66.74|66.14|66.76|66.16|67|66.4|66.66|66.06|233
1739250600000|2025-02-11 05:10:00|66.82|66.22|66.39|65.79|66.87|66.27|66.37|65.77|189
1739250900000|2025-02-11 05:15:00|66.38|65.78|66.24|65.64|66.49|65.89|66.06|65.46|209
1739251200000|2025-02-11 05:20:00|66.25|65.65|66.44|65.84|66.51|65.91|66.22|65.62|146
1739251500000|2025-02-11 05:25:00|66.45|65.85|66.53|65.93|66.65|66.05|66.42|65.82|147
1739251800000|2025-02-11 05:30:00|66.55|65.95|66.61|66.01|66.66|66.06|66.5|65.9|172
1739252100000|2025-02-11 05:35:00|66.6|66|66.54|65.94|66.74|66.14|66.52|65.92|156
1739252400000|2025-02-11 05:40:00|66.57|65.97|66.73|66.13|66.8|66.2|66.45|65.85|142
1739252700000|2025-02-11 05:45:00|66.74|66.14|66.57|65.97|66.75|66.15|66.55|65.95|128
1739253000000|2025-02-11 05:50:00|66.56|65.96|66.84|66.24|66.85|66.25|66.46|65.86|188
1739253300000|2025-02-11 05:55:00|66.8|66.2|66.92|66.32|67.15|66.55|66.79|66.19|200
1739253600000|2025-02-11 06:00:00|67.04|66.44|66.53|65.93|67.04|66.44|66.53|65.93|183
1739253900000|2025-02-11 06:05:00|66.52|65.92|66.34|65.74|66.52|65.92|66.34|65.74|130
1739254200000|2025-02-11 06:10:00|66.35|65.75|66.27|65.67|66.35|65.75|66.21|65.61|179
1739254500000|2025-02-11 06:15:00|66.24|65.64|66.22|65.62|66.31|65.71|66.16|65.56|174
1739254800000|2025-02-11 06:20:00|66.23|65.63|66.3|65.7|66.4|65.8|66.2|65.6|158
1739255100000|2025-02-11 06:25:00|66.29|65.69|66.22|65.62|66.38|65.78|66.22|65.62|147
1739255400000|2025-02-11 06:30:00|66.24|65.64|66.26|65.66|66.54|65.94|66.22|65.62|197
1739255700000|2025-02-11 06:35:00|66.25|65.65|66.38|65.78|66.43|65.83|66.25|65.65|202
1739256000000|2025-02-11 06:40:00|66.41|65.81|66.47|65.87|66.47|65.87|66.29|65.69|215
1739256300000|2025-02-11 06:45:00|66.49|65.89|66.51|65.91|66.6|66|66.36|65.76|217
1739256600000|2025-02-11 06:50:00|66.52|65.92|66.5|65.9|66.64|66.04|66.49|65.89|251
1739256900000|2025-02-11 06:55:00|66.52|65.92|66.5|65.9|66.62|66.02|66.49|65.89|220
1739257200000|2025-02-11 07:00:00|66.51|65.91|66.28|65.68|66.52|65.92|66.22|65.62|222
1739257500000|2025-02-11 07:05:00|66.26|65.66|66.03|65.43|66.32|65.72|66.02|65.42|147
1739257800000|2025-02-11 07:10:00|66.04|65.44|66.14|65.54|66.18|65.58|66.01|65.41|119
1739258100000|2025-02-11 07:15:00|66.12|65.52|66.22|65.62|66.27|65.67|66.12|65.52|122
1739258400000|2025-02-11 07:20:00|66.25|65.65|65.99|65.39|66.35|65.75|65.95|65.35|133
1739258700000|2025-02-11 07:25:00|66|65.4|65.92|65.32|66.15|65.55|65.89|65.29|78
1739259000000|2025-02-11 07:30:00|65.93|65.33|65.9|65.3|65.94|65.34|65.82|65.22|99
1739259300000|2025-02-11 07:35:00|65.92|65.32|65.71|65.11|65.93|65.33|65.63|65.03|163
1739259600000|2025-02-11 07:40:00|65.72|65.12|65.63|65.03|65.74|65.14|65.62|65.02|78
1739259900000|2025-02-11 07:45:00|65.62|65.02|65.62|65.02|65.63|65.03|65.57|64.97|125
1739260200000|2025-02-11 07:50:00|65.61|65.01|65.44|64.84|65.62|65.02|65.33|64.73|101
1739260500000|2025-02-11 07:55:00|65.46|64.86|65.46|64.86|65.54|64.94|65.32|64.72|114
1739260800000|2025-02-11 08:00:00|65.45|64.85|65.5|64.9|65.64|65.04|65.45|64.85|202
1739261100000|2025-02-11 08:05:00|65.51|64.91|65.41|64.81|65.57|64.97|65.32|64.72|189
1739261400000|2025-02-11 08:10:00|65.39|64.79|65.42|64.82|65.43|64.83|65.22|64.62|173
1739261700000|2025-02-11 08:15:00|65.48|64.88|65.72|65.12|65.73|65.13|65.42|64.82|151
1739262000000|2025-02-11 08:20:00|65.71|65.11|65.53|64.93|65.73|65.13|65.51|64.91|121
1739262300000|2025-02-11 08:25:00|65.52|64.92|65.52|64.92|65.63|65.03|65.42|64.82|99
1739262600000|2025-02-11 08:30:00|65.53|64.93|65.39|64.79|65.58|64.98|65.31|64.71|210
1739262900000|2025-02-11 08:35:00|65.36|64.76|65.4|64.8|65.43|64.83|65.31|64.71|93
1739263200000|2025-02-11 08:40:00|65.41|64.81|65.42|64.82|65.53|64.93|65.39|64.79|114
1739263500000|2025-02-11 08:45:00|65.4|64.8|65.43|64.83|65.44|64.84|65.31|64.71|183
1739263800000|2025-02-11 08:50:00|65.42|64.82|65.44|64.84|65.47|64.87|65.3|64.7|195
1739264100000|2025-02-11 08:55:00|65.45|64.85|65.43|64.83|65.54|64.94|65.4|64.8|178
1739264400000|2025-02-11 09:00:00|65.42|64.82|65.32|64.72|65.53|64.93|65.29|64.69|188
1739264700000|2025-02-11 09:05:00|65.31|64.71|65.15|64.55|65.35|64.75|65.12|64.52|82
1739265000000|2025-02-11 09:10:00|65.18|64.58|65.22|64.62|65.33|64.73|65.17|64.57|59
1739265300000|2025-02-11 09:15:00|65.23|64.63|65.15|64.55|65.31|64.71|65.14|64.54|72
1739265600000|2025-02-11 09:20:00|65.14|64.54|65.12|64.52|65.21|64.61|65.01|64.41|163
1739265900000|2025-02-11 09:25:00|65.11|64.51|65.15|64.55|65.24|64.64|65.09|64.49|168
1739266200000|2025-02-11 09:30:00|65.2|64.6|65.15|64.55|65.31|64.71|65.03|64.43|150
1739266500000|2025-02-11 09:35:00|65.14|64.54|64.96|64.36|65.15|64.55|64.96|64.36|145
1739266800000|2025-02-11 09:40:00|64.98|64.38|64.74|64.14|65.05|64.45|64.67|64.07|132
1739267100000|2025-02-11 09:45:00|64.73|64.13|64.91|64.31|64.93|64.33|64.72|64.12|141
1739267400000|2025-02-11 09:50:00|64.9|64.3|64.72|64.12|64.9|64.3|64.58|63.98|112
1739267700000|2025-02-11 09:55:00|64.71|64.11|64.72|64.12|64.73|64.13|64.65|64.05|91
1739268000000|2025-02-11 10:00:00|64.69|64.09|64.62|64.02|64.8|64.2|64.59|63.99|160
1739268300000|2025-02-11 10:05:00|64.54|63.94|64.76|64.16|64.81|64.21|64.52|63.92|143
1739268600000|2025-02-11 10:10:00|64.77|64.17|64.82|64.22|64.91|64.31|64.77|64.17|188
1739268900000|2025-02-11 10:15:00|64.81|64.21|64.91|64.31|64.93|64.33|64.71|64.11|128
1739269200000|2025-02-11 10:20:00|64.92|64.32|64.81|64.21|65.02|64.42|64.8|64.2|112
1739269500000|2025-02-11 10:25:00|64.82|64.22|64.55|63.95|64.89|64.29|64.55|63.95|156
1739269800000|2025-02-11 10:30:00|64.56|63.96|64.61|64.01|64.71|64.11|64.55|63.95|65
1739270100000|2025-02-11 10:35:00|64.62|64.02|64.72|64.12|64.82|64.22|64.62|64.02|272
1739270400000|2025-02-11 10:40:00|64.73|64.13|64.7|64.1|64.74|64.14|64.62|64.02|183
1739270700000|2025-02-11 10:45:00|64.71|64.11|64.91|64.31|64.95|64.35|64.7|64.1|226
1739271000000|2025-02-11 10:50:00|64.92|64.32|64.81|64.21|64.95|64.35|64.79|64.19|136
1739271300000|2025-02-11 10:55:00|64.83|64.23|64.82|64.22|64.88|64.28|64.74|64.14|173
1739271600000|2025-02-11 11:00:00|64.81|64.21|64.95|64.35|65.02|64.42|64.8|64.2|148
1739271900000|2025-02-11 11:05:00|64.94|64.34|64.81|64.21|65.05|64.45|64.81|64.21|120
1739272200000|2025-02-11 11:10:00|64.8|64.2|64.81|64.21|64.84|64.24|64.71|64.11|162
1739272500000|2025-02-11 11:15:00|64.8|64.2|64.9|64.3|64.92|64.32|64.75|64.15|205
1739272800000|2025-02-11 11:20:00|64.88|64.28|65.01|64.41|65.05|64.45|64.87|64.27|185
1739273100000|2025-02-11 11:25:00|65|64.4|65.11|64.51|65.14|64.54|65|64.4|131
1739273400000|2025-02-11 11:30:00|65.1|64.5|65.11|64.51|65.22|64.62|65.02|64.42|180
1739273700000|2025-02-11 11:35:00|65.09|64.49|65.01|64.41|65.15|64.55|65|64.4|139
1739274000000|2025-02-11 11:40:00|65.02|64.42|64.89|64.29|65.04|64.44|64.8|64.2|142
1739274300000|2025-02-11 11:45:00|64.91|64.31|65.01|64.41|65.1|64.5|64.89|64.29|170
1739274600000|2025-02-11 11:50:00|65|64.4|65.1|64.5|65.12|64.52|64.98|64.38|179
1739274900000|2025-02-11 11:55:00|65.09|64.49|65.2|64.6|65.25|64.65|65.08|64.48|167
1739275200000|2025-02-11 12:00:00|65.19|64.59|64.81|64.21|65.32|64.72|64.8|64.2|212
1739275500000|2025-02-11 12:05:00|64.87|64.27|64.82|64.22|64.93|64.33|64.69|64.09|251
1739275800000|2025-02-11 12:10:00|64.8|64.2|64.69|64.09|64.81|64.21|64.62|64.02|185
1739276100000|2025-02-11 12:15:00|64.68|64.08|64.53|63.93|64.69|64.09|64.32|63.72|195
1739276400000|2025-02-11 12:20:00|64.54|63.94|64.61|64.01|64.72|64.12|64.48|63.88|230
1739276700000|2025-02-11 12:25:00|64.6|64|64.58|63.98|64.61|64.01|64.49|63.89|199
1739277000000|2025-02-11 12:30:00|64.59|63.99|64.64|64.04|64.68|64.08|64.42|63.82|232
1739277300000|2025-02-11 12:35:00|64.65|64.05|64.56|63.96|64.68|64.08|64.52|63.92|197
1739277600000|2025-02-11 12:40:00|64.58|63.98|64.6|64|64.71|64.11|64.5|63.9|189
1739277900000|2025-02-11 12:45:00|64.69|64.09|64.69|64.09|64.72|64.12|64.51|63.91|204
1739278200000|2025-02-11 12:50:00|64.68|64.08|64.68|64.08|64.94|64.34|64.66|64.06|212
1739278500000|2025-02-11 12:55:00|64.67|64.07|64.59|63.99|64.8|64.2|64.58|63.98|211
1739278800000|2025-02-11 13:00:00|64.6|64|64.68|64.08|64.76|64.16|64.49|63.89|246
1739279100000|2025-02-11 13:05:00|64.69|64.09|64.62|64.02|64.76|64.16|64.62|64.02|196
1739279400000|2025-02-11 13:10:00|64.61|64.01|64.6|64|64.69|64.09|64.43|63.83|245
1739279700000|2025-02-11 13:15:00|64.61|64.01|64.5|63.9|64.66|64.06|64.48|63.88|181
1739280000000|2025-02-11 13:20:00|64.48|63.88|64.41|63.81|64.52|63.92|64.29|63.69|144
1739280300000|2025-02-11 13:25:00|64.45|63.85|64.19|63.59|64.51|63.91|64.11|63.51|127
1739280600000|2025-02-11 13:30:00|64.18|63.58|64|63.4|64.34|63.74|63.92|63.32|161
1739280900000|2025-02-11 13:35:00|63.97|63.37|64.18|63.58|64.2|63.6|63.95|63.35|226
1739281200000|2025-02-11 13:40:00|64.16|63.56|63.9|63.3|64.21|63.61|63.9|63.3|154
1739281500000|2025-02-11 13:45:00|63.95|63.35|63.51|62.91|64.04|63.44|63.51|62.91|220
1739281800000|2025-02-11 13:50:00|63.5|62.9|63.19|62.59|63.65|63.05|63.17|62.57|266
1739282100000|2025-02-11 13:55:00|63.18|62.58|63.08|62.48|63.3|62.7|62.92|62.32|281
1739282400000|2025-02-11 14:00:00|63.03|62.43|63.42|62.82|63.51|62.91|63.02|62.42|369
1739282700000|2025-02-11 14:05:00|63.41|62.81|64.01|63.41|64.04|63.44|63.4|62.8|297
1739283000000|2025-02-11 14:10:00|63.96|63.36|63.77|63.17|63.96|63.36|63.67|63.07|204
1739283300000|2025-02-11 14:15:00|63.7|63.1|63.91|63.31|63.97|63.37|63.67|63.07|202
1739283600000|2025-02-11 14:20:00|63.9|63.3|63.73|63.13|63.9|63.3|63.7|63.1|228
1739283900000|2025-02-11 14:25:00|63.74|63.14|63.72|63.12|63.85|63.25|63.7|63.1|157
1739284200000|2025-02-11 14:30:00|63.73|63.13|63.74|63.14|63.85|63.25|63.61|63.01|227
1739284500000|2025-02-11 14:35:00|63.71|63.11|63.71|63.11|63.96|63.36|63.62|63.02|211
1739284800000|2025-02-11 14:40:00|63.7|63.1|63.99|63.39|64.05|63.45|63.7|63.1|142
1739285100000|2025-02-11 14:45:00|63.95|63.35|63.71|63.11|64.06|63.46|63.7|63.1|246
1739285400000|2025-02-11 14:50:00|63.72|63.12|63.83|63.23|63.88|63.28|63.64|63.04|122
1739285700000|2025-02-11 14:55:00|63.82|63.22|63.72|63.12|63.87|63.27|63.63|63.03|144
1739286000000|2025-02-11 15:00:00|63.73|63.13|63.83|63.23|64.24|63.64|63.69|63.09|272
1739286300000|2025-02-11 15:05:00|63.84|63.24|63.5|62.9|63.95|63.35|63.33|62.73|254
1739286600000|2025-02-11 15:10:00|63.49|62.89|63.59|62.99|63.79|63.19|63.4|62.8|172
1739286900000|2025-02-11 15:15:00|63.62|63.02|63.92|63.32|64.11|63.51|63.61|63.01|188
1739287200000|2025-02-11 15:20:00|63.91|63.31|63.83|63.23|64.05|63.45|63.74|63.14|185
1739287500000|2025-02-11 15:25:00|63.82|63.22|63.74|63.14|63.94|63.34|63.67|63.07|177
1739287800000|2025-02-11 15:30:00|63.72|63.12|63.78|63.18|63.86|63.26|63.72|63.12|131
1739288100000|2025-02-11 15:35:00|63.77|63.17|63.64|63.04|63.84|63.24|63.62|63.02|110
1739288400000|2025-02-11 15:40:00|63.66|63.06|63.71|63.11|63.71|63.11|63.52|62.92|131
1739288700000|2025-02-11 15:45:00|63.72|63.12|63.81|63.21|63.85|63.25|63.69|63.09|131
1739289000000|2025-02-11 15:50:00|63.79|63.19|63.92|63.32|63.92|63.32|63.63|63.03|120
1739289300000|2025-02-11 15:55:00|63.91|63.31|63.74|63.14|63.93|63.33|63.64|63.04|101
1739289600000|2025-02-11 16:00:00|63.73|63.13|63.64|63.04|63.74|63.14|63.53|62.93|147
1739289900000|2025-02-11 16:05:00|63.63|63.03|63.67|63.07|63.71|63.11|63.54|62.94|174
1739290200000|2025-02-11 16:10:00|63.73|63.13|63.9|63.3|63.94|63.34|63.71|63.11|141
1739290500000|2025-02-11 16:15:00|63.91|63.31|63.83|63.23|63.91|63.31|63.71|63.11|86
1739290800000|2025-02-11 16:20:00|63.86|63.26|63.83|63.23|63.99|63.39|63.82|63.22|161
1739291100000|2025-02-11 16:25:00|63.8|63.2|63.52|62.92|63.8|63.2|63.33|62.73|173
1739291400000|2025-02-11 16:30:00|63.51|62.91|63.43|62.83|63.54|62.94|63.32|62.72|171
1739291700000|2025-02-11 16:35:00|63.42|62.82|63.4|62.8|63.42|62.82|63.23|62.63|104
1739292000000|2025-02-11 16:40:00|63.41|62.81|63.54|62.94|63.59|62.99|63.38|62.78|76
1739292300000|2025-02-11 16:45:00|63.55|62.95|63.52|62.92|63.65|63.05|63.48|62.88|83
1739292600000|2025-02-11 16:50:00|63.53|62.93|63.44|62.84|63.54|62.94|63.32|62.72|111
1739292900000|2025-02-11 16:55:00|63.43|62.83|63.31|62.71|63.44|62.84|63.22|62.62|118
1739293200000|2025-02-11 17:00:00|63.32|62.72|63.12|62.52|63.32|62.72|63.04|62.44|213
1739293500000|2025-02-11 17:05:00|63.15|62.55|63.1|62.5|63.26|62.66|62.89|62.29|274
1739293800000|2025-02-11 17:10:00|63.09|62.49|63.1|62.5|63.22|62.62|63.08|62.48|219
1739294100000|2025-02-11 17:15:00|63.11|62.51|63.38|62.78|63.4|62.8|63.08|62.48|242
1739294400000|2025-02-11 17:20:00|63.39|62.79|63.29|62.69|63.41|62.81|63.21|62.61|217
1739294700000|2025-02-11 17:25:00|63.31|62.71|63.19|62.59|63.31|62.71|63.09|62.49|220
1739295000000|2025-02-11 17:30:00|63.22|62.62|63|62.4|63.22|62.62|62.94|62.34|228
1739295300000|2025-02-11 17:35:00|62.99|62.39|62.99|62.39|63.03|62.43|62.89|62.29|159
1739295600000|2025-02-11 17:40:00|62.95|62.35|62.97|62.37|63.03|62.43|62.79|62.19|122
1739295900000|2025-02-11 17:45:00|62.98|62.38|62.91|62.31|63.04|62.44|62.82|62.22|151
1739296200000|2025-02-11 17:50:00|62.9|62.3|62.89|62.29|62.97|62.37|62.81|62.21|117
1739296500000|2025-02-11 17:55:00|62.86|62.26|62.91|62.31|62.94|62.34|62.81|62.21|135
1739296800000|2025-02-11 18:00:00|62.88|62.28|62.66|62.06|62.91|62.31|62.55|61.95|183
1739297100000|2025-02-11 18:05:00|62.67|62.07|62.6|62|62.69|62.09|62.49|61.89|231
1739297400000|2025-02-11 18:10:00|62.59|61.99|62.58|61.98|62.67|62.07|62.46|61.86|250
1739297700000|2025-02-11 18:15:00|62.59|61.99|62.48|61.88|62.66|62.06|62.37|61.77|233
1739298000000|2025-02-11 18:20:00|62.5|61.9|62.39|61.79|62.5|61.9|62.22|61.62|215
1739298300000|2025-02-11 18:25:00|62.4|61.8|62.22|61.62|62.4|61.8|62.21|61.61|227
1739298600000|2025-02-11 18:30:00|62.23|61.63|62.59|61.99|62.64|62.04|62.21|61.61|261
1739298900000|2025-02-11 18:35:00|62.61|62.01|62.64|62.04|62.81|62.21|62.54|61.94|224
1739299200000|2025-02-11 18:40:00|62.63|62.03|62.34|61.74|62.66|62.06|62.3|61.7|277
1739299500000|2025-02-11 18:45:00|62.33|61.73|62.15|61.55|62.34|61.74|62.15|61.55|130
1739299800000|2025-02-11 18:50:00|62.14|61.54|62.12|61.52|62.19|61.59|62.05|61.45|67
1739300100000|2025-02-11 18:55:00|62.08|61.48|62.04|61.44|62.14|61.54|62.04|61.44|66
1739300400000|2025-02-11 19:00:00|62.07|61.47|62.23|61.63|62.32|61.72|62.07|61.47|265
1739300700000|2025-02-11 19:05:00|62.21|61.61|62.23|61.63|62.39|61.79|62.21|61.61|211
1739301000000|2025-02-11 19:10:00|62.24|61.64|62.22|61.62|62.24|61.64|62.12|61.52|187
1739301300000|2025-02-11 19:15:00|62.25|61.65|62.13|61.53|62.25|61.65|61.85|61.25|255
1739301600000|2025-02-11 19:20:00|62.11|61.51|61.95|61.35|62.25|61.65|61.94|61.34|239
1739301900000|2025-02-11 19:25:00|61.94|61.34|61.72|61.12|61.95|61.35|61.63|61.03|213
1739302200000|2025-02-11 19:30:00|61.71|61.11|61.59|60.99|61.84|61.24|61.42|60.82|272
1739302500000|2025-02-11 19:35:00|61.52|60.92|61.43|60.83|61.58|60.98|61.41|60.81|160
1739302800000|2025-02-11 19:40:00|61.42|60.82|61.52|60.92|61.54|60.94|61.26|60.66|198
1739303100000|2025-02-11 19:45:00|61.53|60.93|61.46|60.86|61.64|61.04|61.4|60.8|280
1739303400000|2025-02-11 19:50:00|61.45|60.85|61.72|61.12|61.85|61.25|61.43|60.83|239
1739303700000|2025-02-11 19:55:00|61.71|61.11|61.64|61.04|61.78|61.18|61.61|61.01|206
1739304000000|2025-02-11 20:00:00|61.63|61.03|61.82|61.22|61.88|61.28|61.51|60.91|261
1739304300000|2025-02-11 20:05:00|61.83|61.23|62.13|61.53|62.14|61.54|61.8|61.2|282
1739304600000|2025-02-11 20:10:00|62.08|61.48|62.02|61.42|62.18|61.58|61.93|61.33|230
1739304900000|2025-02-11 20:15:00|62.04|61.44|61.72|61.12|62.04|61.44|61.63|61.03|221
1739305200000|2025-02-11 20:20:00|61.73|61.13|61.72|61.12|61.86|61.26|61.64|61.04|273
1739305500000|2025-02-11 20:25:00|61.73|61.13|61.93|61.33|61.98|61.38|61.63|61.03|191
1739305800000|2025-02-11 20:30:00|61.91|61.31|62.31|61.71|62.34|61.74|61.84|61.24|257
1739306100000|2025-02-11 20:35:00|62.28|61.68|62.14|61.54|62.33|61.73|62.12|61.52|234
1739306400000|2025-02-11 20:40:00|62.13|61.53|61.87|61.27|62.15|61.55|61.86|61.26|227
1739306700000|2025-02-11 20:45:00|61.85|61.25|61.95|61.35|61.99|61.39|61.73|61.13|217
1739307000000|2025-02-11 20:50:00|61.96|61.36|62.13|61.53|62.2|61.6|61.93|61.33|209
1739307300000|2025-02-11 20:55:00|62.14|61.54|62.12|61.52|62.17|61.57|62.02|61.42|212
1739307600000|2025-02-11 21:00:00|62.13|61.53|62.26|61.66|62.47|61.87|62.11|61.51|229
1739307900000|2025-02-11 21:05:00|62.29|61.69|62.12|61.52|62.29|61.69|62.03|61.43|217
1739308200000|2025-02-11 21:10:00|62.14|61.54|62.22|61.62|62.31|61.71|62.12|61.52|192
1739308500000|2025-02-11 21:15:00|62.24|61.64|62.45|61.85|62.52|61.92|62.12|61.52|234
1739308800000|2025-02-11 21:20:00|62.44|61.84|62.45|61.85|62.64|62.04|62.34|61.74|245
1739309100000|2025-02-11 21:25:00|62.44|61.84|62.53|61.93|62.74|62.14|62.43|61.83|241
1739309400000|2025-02-11 21:30:00|62.48|61.88|62.84|62.24|62.85|62.25|62.44|61.84|197
1739309700000|2025-02-11 21:35:00|62.8|62.2|63|62.4|63.04|62.44|62.74|62.14|208
1739310000000|2025-02-11 21:40:00|62.99|62.39|63.02|62.42|63.08|62.48|62.92|62.32|188
1739310300000|2025-02-11 21:45:00|63.01|62.41|63.03|62.43|63.24|62.64|62.83|62.23|248
1739310600000|2025-02-11 21:50:00|62.96|62.36|62.83|62.23|62.97|62.37|62.82|62.22|166
1739310900000|2025-02-11 21:55:00|62.85|62.25|62.83|62.23|62.95|62.35|62.82|62.22|166
1739311200000|2025-02-11 22:00:00|62.82|62.22|63.04|62.44|63.17|62.57|62.82|62.22|249
1739311500000|2025-02-11 22:05:00|63.08|62.48|63.02|62.42|63.17|62.57|62.87|62.27|197
1739311800000|2025-02-11 22:10:00|63.04|62.44|63.15|62.55|63.18|62.58|63.01|62.41|210
1739312100000|2025-02-11 22:15:00|63.1|62.5|63.13|62.53|63.17|62.57|63.01|62.41|235
1739312400000|2025-02-11 22:20:00|63.12|62.52|63.22|62.62|63.25|62.65|63.01|62.41|161
1739312700000|2025-02-11 22:25:00|63.21|62.61|63.37|62.77|63.39|62.79|63.11|62.51|162
1739313000000|2025-02-11 22:30:00|63.35|62.75|63.62|63.02|63.79|63.19|63.33|62.73|160
1739313300000|2025-02-11 22:35:00|63.61|63.01|63.53|62.93|63.61|63.01|63.07|62.47|194
1739313600000|2025-02-11 22:40:00|63.52|62.92|63.21|62.61|63.54|62.94|63.17|62.57|157
1739313900000|2025-02-11 22:45:00|63.22|62.62|63.24|62.64|63.33|62.73|63.14|62.54|101
1739314200000|2025-02-11 22:50:00|63.25|62.65|62.94|62.34|63.35|62.75|62.94|62.34|156
1739314500000|2025-02-11 22:55:00|62.97|62.37|62.83|62.23|63.15|62.55|62.75|62.15|205
1739314800000|2025-02-11 23:00:00|62.88|62.28|62.77|62.17|63.05|62.45|62.7|62.1|294
1739315100000|2025-02-11 23:05:00|62.76|62.16|62.79|62.19|62.86|62.26|62.59|61.99|193
1739315400000|2025-02-11 23:10:00|62.8|62.2|62.85|62.25|62.96|62.36|62.7|62.1|192
1739315700000|2025-02-11 23:15:00|62.84|62.24|62.81|62.21|62.96|62.36|62.8|62.2|216
1739316000000|2025-02-11 23:20:00|62.84|62.24|63.09|62.49|63.13|62.53|62.8|62.2|165
1739316300000|2025-02-11 23:25:00|63.07|62.47|63.02|62.42|63.08|62.48|63|62.4|147
1739316600000|2025-02-11 23:30:00|63.04|62.44|63.14|62.54|63.17|62.57|63.01|62.41|180
1739316900000|2025-02-11 23:35:00|63.13|62.53|62.85|62.25|63.14|62.54|62.83|62.23|148
1739317200000|2025-02-11 23:40:00|62.86|62.26|62.74|62.14|62.94|62.34|62.72|62.12|206
1739317500000|2025-02-11 23:45:00|62.73|62.13|62.81|62.21|62.95|62.35|62.72|62.12|141
1739317800000|2025-02-11 23:50:00|62.82|62.22|62.8|62.2|62.87|62.27|62.8|62.2|176
1739318100000|2025-02-11 23:55:00|62.77|62.17|62.8|62.2|62.83|62.23|62.72|62.12|114
1739318400000|2025-02-12 00:00:00|62.81|62.21|62.85|62.25|62.93|62.33|62.61|62.01|211
1739318700000|2025-02-12 00:05:00|62.84|62.24|61.97|61.37|63.06|62.46|61.77|61.17|201
1739319000000|2025-02-12 00:10:00|61.87|61.27|62.32|61.72|62.33|61.73|61.87|61.27|163
1739319300000|2025-02-12 00:15:00|62.31|61.71|62.1|61.5|62.39|61.79|62.02|61.42|220
1739319600000|2025-02-12 00:20:00|62.08|61.48|61.83|61.23|62.1|61.5|61.7|61.1|220
1739319900000|2025-02-12 00:25:00|61.84|61.24|62.13|61.53|62.16|61.56|61.82|61.22|124
1739320200000|2025-02-12 00:30:00|62.14|61.54|62.48|61.88|62.64|62.04|62.06|61.46|247
1739320500000|2025-02-12 00:35:00|62.47|61.87|62|61.4|62.54|61.94|61.99|61.39|226
1739320800000|2025-02-12 00:40:00|61.95|61.35|62.29|61.69|62.29|61.69|61.9|61.3|194
1739321100000|2025-02-12 00:45:00|62.3|61.7|62.51|61.91|62.54|61.94|62.19|61.59|248
1739321400000|2025-02-12 00:50:00|62.54|61.94|62.61|62.01|62.72|62.12|62.5|61.9|227
1739321700000|2025-02-12 00:55:00|62.64|62.04|62.63|62.03|62.85|62.25|62.59|61.99|195
1739322000000|2025-02-12 01:00:00|62.62|62.02|62.91|62.31|62.99|62.39|62.61|62.01|217
1739322300000|2025-02-12 01:05:00|62.92|62.32|62.82|62.22|63.06|62.46|62.78|62.18|191
1739322600000|2025-02-12 01:10:00|62.8|62.2|62.62|62.02|62.8|62.2|62.55|61.95|194
1739322900000|2025-02-12 01:15:00|62.64|62.04|62.7|62.1|62.76|62.16|62.57|61.97|203
1739323200000|2025-02-12 01:20:00|62.73|62.13|62.59|61.99|62.81|62.21|62.52|61.92|192
1739323500000|2025-02-12 01:25:00|62.6|62|62.73|62.13|62.8|62.2|62.53|61.93|174
1739323800000|2025-02-12 01:30:00|62.72|62.12|62.69|62.09|62.73|62.13|62.53|61.93|188
1739324100000|2025-02-12 01:35:00|62.65|62.05|62.6|62|62.75|62.15|62.52|61.92|234
1739324400000|2025-02-12 01:40:00|62.61|62.01|62.8|62.2|62.83|62.23|62.59|61.99|194
1739324700000|2025-02-12 01:45:00|62.79|62.19|63.14|62.54|63.15|62.55|62.71|62.11|201
1739325000000|2025-02-12 01:50:00|63.23|62.63|63.12|62.52|63.28|62.68|63.03|62.43|217
1739325300000|2025-02-12 01:55:00|63.13|62.53|63.11|62.51|63.24|62.64|63.01|62.41|156
1739325600000|2025-02-12 02:00:00|63.12|62.52|63|62.4|63.24|62.64|62.95|62.35|224
1739325900000|2025-02-12 02:05:00|63.04|62.44|63.03|62.43|63.05|62.45|62.82|62.22|206
1739326200000|2025-02-12 02:10:00|63.04|62.44|63.01|62.41|63.07|62.47|62.92|62.32|118
1739326500000|2025-02-12 02:15:00|62.97|62.37|62.94|62.34|63.14|62.54|62.9|62.3|179
1739326800000|2025-02-12 02:20:00|62.93|62.33|62.95|62.35|63.08|62.48|62.85|62.25|138
1739327100000|2025-02-12 02:25:00|62.94|62.34|62.93|62.33|63.13|62.53|62.92|62.32|163
1739327400000|2025-02-12 02:30:00|62.94|62.34|62.95|62.35|63.15|62.55|62.92|62.32|174
1739327700000|2025-02-12 02:35:00|62.96|62.36|63.01|62.41|63.14|62.54|62.94|62.34|182
1739328000000|2025-02-12 02:40:00|63|62.4|62.82|62.22|63.17|62.57|62.77|62.17|148
1739328300000|2025-02-12 02:45:00|62.81|62.21|62.73|62.13|62.86|62.26|62.56|61.96|186
1739328600000|2025-02-12 02:50:00|62.74|62.14|62.66|62.06|62.84|62.24|62.64|62.04|165
1739328900000|2025-02-12 02:55:00|62.65|62.05|62.55|61.95|62.66|62.06|62.32|61.72|184
1739329200000|2025-02-12 03:00:00|62.54|61.94|62.46|61.86|62.58|61.98|62.43|61.83|191
1739329500000|2025-02-12 03:05:00|62.45|61.85|62.27|61.67|62.56|61.96|62.14|61.54|218
1739329800000|2025-02-12 03:10:00|62.31|61.71|62.33|61.73|62.56|61.96|62.24|61.64|200
1739330100000|2025-02-12 03:15:00|62.42|61.82|62.65|62.05|62.75|62.15|62.41|61.81|220
1739330400000|2025-02-12 03:20:00|62.64|62.04|62.85|62.25|62.95|62.35|62.62|62.02|221
1739330700000|2025-02-12 03:25:00|62.84|62.24|62.9|62.3|62.96|62.36|62.72|62.12|199
1739331000000|2025-02-12 03:30:00|62.91|62.31|62.85|62.25|62.94|62.34|62.8|62.2|206
1739331300000|2025-02-12 03:35:00|62.84|62.24|63.01|62.41|63.04|62.44|62.81|62.21|184
1739331600000|2025-02-12 03:40:00|63.03|62.43|63|62.4|63.04|62.44|62.93|62.33|152
1739331900000|2025-02-12 03:45:00|63.01|62.41|62.93|62.33|63.01|62.41|62.8|62.2|181
1739332200000|2025-02-12 03:50:00|62.92|62.32|62.79|62.19|62.92|62.32|62.7|62.1|191
1739332500000|2025-02-12 03:55:00|62.8|62.2|62.61|62.01|62.81|62.21|62.6|62|132
1739332800000|2025-02-12 04:00:00|62.63|62.03|62.72|62.12|62.86|62.26|62.42|61.82|208
1739333100000|2025-02-12 04:05:00|62.75|62.15|62.79|62.19|62.85|62.25|62.59|61.99|227
1739333400000|2025-02-12 04:10:00|62.8|62.2|62.73|62.13|62.85|62.25|62.6|62|207
1739333700000|2025-02-12 04:15:00|62.72|62.12|62.5|61.9|62.88|62.28|62.44|61.84|220
1739334000000|2025-02-12 04:20:00|62.51|61.91|62.62|62.02|62.73|62.13|62.47|61.87|184
1739334300000|2025-02-12 04:25:00|62.61|62.01|62.52|61.92|62.63|62.03|62.41|61.81|169
1739334600000|2025-02-12 04:30:00|62.51|61.91|62.39|61.79|62.59|61.99|62.32|61.72|233
1739334900000|2025-02-12 04:35:00|62.37|61.77|62.42|61.82|62.51|61.91|62.32|61.72|221
1739335200000|2025-02-12 04:40:00|62.43|61.83|62.53|61.93|62.62|62.02|62.42|61.82|194
1739335500000|2025-02-12 04:45:00|62.52|61.92|62.72|62.12|62.82|62.22|62.49|61.89|180
1739335800000|2025-02-12 04:50:00|62.69|62.09|62.72|62.12|62.83|62.23|62.63|62.03|187
1739336100000|2025-02-12 04:55:00|62.71|62.11|62.73|62.13|62.82|62.22|62.69|62.09|193
1739336400000|2025-02-12 05:00:00|62.74|62.14|62.91|62.31|62.93|62.33|62.51|61.91|237
1739336700000|2025-02-12 05:05:00|62.93|62.33|63.01|62.41|63.06|62.46|62.9|62.3|247
1739337000000|2025-02-12 05:10:00|63.03|62.43|63.21|62.61|63.25|62.65|63.01|62.41|251
1739337300000|2025-02-12 05:15:00|63.2|62.6|63.4|62.8|63.44|62.84|63.09|62.49|228
1739337600000|2025-02-12 05:20:00|63.39|62.79|63.4|62.8|63.49|62.89|63.29|62.69|182
1739337900000|2025-02-12 05:25:00|63.38|62.78|63.32|62.72|63.43|62.83|63.32|62.72|129
1739338200000|2025-02-12 05:30:00|63.33|62.73|63.27|62.67|63.43|62.83|63.27|62.67|177
1739338500000|2025-02-12 05:35:00|63.23|62.63|63.19|62.59|63.33|62.73|63.12|62.52|184
1739338800000|2025-02-12 05:40:00|63.2|62.6|63.14|62.54|63.22|62.62|63.1|62.5|105
1739339100000|2025-02-12 05:45:00|63.13|62.53|63.19|62.59|63.23|62.63|63.02|62.42|175
1739339400000|2025-02-12 05:50:00|63.2|62.6|63.19|62.59|63.31|62.71|63.19|62.59|126
1739339700000|2025-02-12 05:55:00|63.18|62.58|63.22|62.62|63.34|62.74|63.14|62.54|159
1739340000000|2025-02-12 06:00:00|63.21|62.61|63.25|62.65|63.37|62.77|63.2|62.6|166
1739340300000|2025-02-12 06:05:00|63.24|62.64|63.2|62.6|63.3|62.7|63.13|62.53|166
1739340600000|2025-02-12 06:10:00|63.19|62.59|63.22|62.62|63.23|62.63|63.02|62.42|169
1739340900000|2025-02-12 06:15:00|63.26|62.66|63.3|62.7|63.43|62.83|63.2|62.6|179
1739341200000|2025-02-12 06:20:00|63.31|62.71|63.24|62.64|63.43|62.83|63.21|62.61|146
1739341500000|2025-02-12 06:25:00|63.23|62.63|63.11|62.51|63.24|62.64|63.1|62.5|151
1739341800000|2025-02-12 06:30:00|63.1|62.5|62.74|62.14|63.12|62.52|62.69|62.09|219
1739342100000|2025-02-12 06:35:00|62.75|62.15|62.8|62.2|62.86|62.26|62.7|62.1|130
1739342400000|2025-02-12 06:40:00|62.78|62.18|63|62.4|63.01|62.41|62.71|62.11|167
1739342700000|2025-02-12 06:45:00|63.02|62.42|62.81|62.21|63.03|62.43|62.73|62.13|188
1739343000000|2025-02-12 06:50:00|62.8|62.2|62.72|62.12|62.85|62.25|62.72|62.12|155
1739343300000|2025-02-12 06:55:00|62.73|62.13|62.75|62.15|62.85|62.25|62.63|62.03|163
1739343600000|2025-02-12 07:00:00|62.74|62.14|62.8|62.2|62.95|62.35|62.71|62.11|211
1739343900000|2025-02-12 07:05:00|62.79|62.19|62.82|62.22|62.91|62.31|62.72|62.12|142
1739344200000|2025-02-12 07:10:00|62.81|62.21|62.73|62.13|62.86|62.26|62.64|62.04|189
1739344500000|2025-02-12 07:15:00|62.72|62.12|62.92|62.52|62.93|62.53|62.64|62.04|186
1739344800000|2025-02-12 07:20:00|62.91|62.51|62.84|62.44|62.97|62.57|62.82|62.42|92
1739345100000|2025-02-12 07:25:00|62.9|62.5|62.94|62.54|63.02|62.62|62.9|62.5|116
1739345400000|2025-02-12 07:30:00|62.95|62.55|63.28|62.88|63.33|62.93|62.94|62.54|182
1739345700000|2025-02-12 07:35:00|63.27|62.87|63.14|62.74|63.28|62.88|63.14|62.74|175
1739346000000|2025-02-12 07:40:00|63.15|62.75|63.04|62.64|63.17|62.77|63.03|62.63|151
1739346300000|2025-02-12 07:45:00|63.06|62.66|62.84|62.44|63.07|62.67|62.82|62.42|161
1739346600000|2025-02-12 07:50:00|62.85|62.45|62.74|62.34|62.86|62.46|62.72|62.32|74
1739346900000|2025-02-12 07:55:00|62.75|62.35|62.85|62.45|62.94|62.54|62.74|62.34|114
1739347200000|2025-02-12 08:00:00|62.84|62.44|63.32|62.92|63.33|62.93|62.84|62.44|129
1739347500000|2025-02-12 08:05:00|63.31|62.91|63.97|63.57|63.99|63.59|63.31|62.91|224
1739347800000|2025-02-12 08:10:00|63.96|63.56|63.62|63.22|64.07|63.67|63.58|63.18|196
1739348100000|2025-02-12 08:15:00|63.61|63.21|63.28|62.88|63.61|63.21|63.27|62.87|116
1739348400000|2025-02-12 08:20:00|63.29|62.89|63.35|62.95|63.49|63.09|63.26|62.86|130
1739348700000|2025-02-12 08:25:00|63.32|62.92|63.44|63.04|63.47|63.07|63.26|62.86|97
1739349000000|2025-02-12 08:30:00|63.47|63.07|63.45|63.05|63.57|63.17|63.31|62.91|249
1739349300000|2025-02-12 08:35:00|63.44|63.04|63.46|63.06|63.59|63.19|63.38|62.98|210
1739349600000|2025-02-12 08:40:00|63.45|63.05|63.52|63.12|63.61|63.21|63.32|62.92|139
1739349900000|2025-02-12 08:45:00|63.55|63.15|63.62|63.22|63.62|63.22|63.44|63.04|236
1739350200000|2025-02-12 08:50:00|63.61|63.21|63.52|63.12|63.73|63.33|63.51|63.11|134
1739350500000|2025-02-12 08:55:00|63.54|63.14|63.44|63.04|63.62|63.22|63.35|62.95|171
1739350800000|2025-02-12 09:00:00|63.45|63.05|63.34|62.94|63.5|63.1|63.25|62.85|121
1739351100000|2025-02-12 09:05:00|63.36|62.96|63.07|62.67|63.37|62.97|63.05|62.65|121
1739351400000|2025-02-12 09:10:00|63.08|62.68|63.14|62.74|63.19|62.79|63.08|62.68|105
1739351700000|2025-02-12 09:15:00|63.1|62.7|63.05|62.65|63.17|62.77|63.04|62.64|132
1739352000000|2025-02-12 09:20:00|63|62.6|63.12|62.72|63.12|62.72|62.95|62.55|115
1739352300000|2025-02-12 09:25:00|63.1|62.7|63.14|62.74|63.16|62.76|63.05|62.65|79
1739352600000|2025-02-12 09:30:00|63.15|62.75|63.21|62.81|63.27|62.87|63.04|62.64|89
1739352900000|2025-02-12 09:35:00|63.24|62.84|63.34|62.94|63.37|62.97|63.21|62.81|47
1739353200000|2025-02-12 09:40:00|63.33|62.93|63.51|63.11|63.55|63.15|63.29|62.89|168
1739353500000|2025-02-12 09:45:00|63.53|63.13|63.29|62.89|63.55|63.15|63.26|62.86|163
1739353800000|2025-02-12 09:50:00|63.3|62.9|63.43|63.03|63.48|63.08|63.27|62.87|121
1739354100000|2025-02-12 09:55:00|63.45|63.05|63.65|63.25|63.84|63.44|63.43|63.03|184
1739354400000|2025-02-12 10:00:00|63.64|63.24|63.75|63.35|63.89|63.49|63.64|63.24|176
1739354700000|2025-02-12 10:05:00|63.76|63.36|63.65|63.25|63.78|63.38|63.62|63.22|160
1739355000000|2025-02-12 10:10:00|63.66|63.26|63.65|63.25|63.68|63.28|63.56|63.16|128
1739355300000|2025-02-12 10:15:00|63.66|63.26|63.71|63.31|63.71|63.31|63.55|63.15|183
1739355600000|2025-02-12 10:20:00|63.69|63.29|63.74|63.34|63.85|63.45|63.65|63.25|211
1739355900000|2025-02-12 10:25:00|63.76|63.36|63.83|63.43|64.04|63.64|63.74|63.34|182
1739356200000|2025-02-12 10:30:00|63.85|63.45|63.95|63.55|64.02|63.62|63.78|63.38|207
1739356500000|2025-02-12 10:35:00|63.98|63.58|64|63.6|64|63.6|63.89|63.49|99
1739356800000|2025-02-12 10:40:00|63.99|63.59|63.98|63.58|64.15|63.75|63.98|63.58|91
1739357100000|2025-02-12 10:45:00|63.97|63.57|63.84|63.44|64.14|63.74|63.84|63.44|144
1739357400000|2025-02-12 10:50:00|63.85|63.45|63.77|63.37|63.85|63.45|63.65|63.25|75
1739357700000|2025-02-12 10:55:00|63.78|63.38|64.07|63.67|64.09|63.69|63.71|63.31|98
1739358000000|2025-02-12 11:00:00|64.06|63.66|64.31|63.91|64.36|63.96|64.06|63.66|74
1739358300000|2025-02-12 11:05:00|64.3|63.9|64.23|63.83|64.3|63.9|64.06|63.66|213
1739358600000|2025-02-12 11:10:00|64.22|63.82|63.89|63.49|64.24|63.84|63.87|63.47|196
1739358900000|2025-02-12 11:15:00|63.88|63.48|63.84|63.44|63.95|63.55|63.79|63.39|85
1739359200000|2025-02-12 11:20:00|63.85|63.45|63.92|63.52|64.06|63.66|63.84|63.44|109
1739359500000|2025-02-12 11:25:00|63.95|63.55|63.95|63.55|64.18|63.78|63.93|63.53|119
1739359800000|2025-02-12 11:30:00|63.94|63.54|64.02|63.62|64.03|63.63|63.93|63.53|80
1739360100000|2025-02-12 11:35:00|64.03|63.63|64.05|63.65|64.16|63.76|63.94|63.54|107
1739360400000|2025-02-12 11:40:00|64.04|63.64|64.33|63.93|64.35|63.95|64.04|63.64|181
1739360700000|2025-02-12 11:45:00|64.32|63.92|64.24|63.84|64.48|64.08|64.22|63.82|185
1739361000000|2025-02-12 11:50:00|64.23|63.83|63.96|63.56|64.24|63.84|63.96|63.56|212
1739361300000|2025-02-12 11:55:00|64.04|63.64|64.04|63.64|64.09|63.69|63.95|63.55|113
1739361600000|2025-02-12 12:00:00|64.05|63.65|64.63|64.23|64.68|64.28|64.04|63.64|178
1739361900000|2025-02-12 12:05:00|64.61|64.21|64.6|64.2|64.67|64.27|64.36|63.96|209
1739362200000|2025-02-12 12:10:00|64.62|64.22|64.54|64.14|64.63|64.23|64.45|64.05|222
1739362500000|2025-02-12 12:15:00|64.52|64.12|64.63|64.23|64.69|64.29|64.5|64.1|227
1739362800000|2025-02-12 12:20:00|64.64|64.24|64.7|64.3|64.98|64.58|64.64|64.24|196
1739363100000|2025-02-12 12:25:00|64.68|64.28|64.73|64.33|64.78|64.38|64.63|64.23|219
1739363400000|2025-02-12 12:30:00|64.74|64.34|64.63|64.23|64.95|64.55|64.54|64.14|304
1739363700000|2025-02-12 12:35:00|64.64|64.24|64.63|64.23|64.77|64.37|64.57|64.17|196
1739364000000|2025-02-12 12:40:00|64.64|64.24|64.94|64.54|64.99|64.59|64.64|64.24|197
1739364300000|2025-02-12 12:45:00|64.93|64.53|64.97|64.57|65.1|64.7|64.93|64.53|194
1739364600000|2025-02-12 12:50:00|64.99|64.59|65.02|64.62|65.07|64.67|64.89|64.49|227
1739364900000|2025-02-12 12:55:00|65.03|64.63|64.64|64.24|65.07|64.67|64.63|64.23|126
1739365200000|2025-02-12 13:00:00|64.65|64.25|64.43|64.03|64.79|64.39|64.4|64|180
1739365500000|2025-02-12 13:05:00|64.44|64.04|64.27|63.87|64.58|64.18|64.27|63.87|126
1739365800000|2025-02-12 13:10:00|64.31|63.91|64.74|64.34|64.74|64.34|64.31|63.91|90
1739366100000|2025-02-12 13:15:00|64.72|64.32|64.97|64.57|65.09|64.69|64.72|64.32|236
1739366400000|2025-02-12 13:20:00|64.99|64.59|65.3|64.9|65.46|65.06|64.98|64.58|281
1739366700000|2025-02-12 13:25:00|65.29|64.89|65.3|64.9|65.5|65.1|65.15|64.75|274
1739367000000|2025-02-12 13:30:00|65.33|64.93|63.49|63.09|65.36|64.96|63.07|62.67|475
1739367300000|2025-02-12 13:35:00|63.48|63.08|62.93|62.53|63.48|63.08|62.63|62.23|462
1739367600000|2025-02-12 13:40:00|62.94|62.54|63.56|63.16|63.87|63.47|62.73|62.33|485
1739367900000|2025-02-12 13:45:00|63.55|63.15|63.99|63.59|64.39|63.99|63.44|63.04|424
1739368200000|2025-02-12 13:50:00|64.01|63.61|64.18|63.78|64.2|63.8|63.81|63.41|315
1739368500000|2025-02-12 13:55:00|64.19|63.79|64.11|63.71|64.55|64.15|64.1|63.7|274
1739368800000|2025-02-12 14:00:00|64.1|63.7|64.21|63.81|64.31|63.91|63.54|63.14|336
1739369100000|2025-02-12 14:05:00|64.2|63.8|63.89|63.49|64.4|64|63.79|63.39|331
1739369400000|2025-02-12 14:10:00|63.91|63.51|63.77|63.37|63.96|63.56|63.54|63.14|323
1739369700000|2025-02-12 14:15:00|63.76|63.36|63.73|63.33|64.21|63.81|63.6|63.2|286
1739370000000|2025-02-12 14:20:00|63.74|63.34|63.31|62.91|63.89|63.49|63.02|62.62|317
1739370300000|2025-02-12 14:25:00|63.35|62.95|63.02|62.62|63.36|62.96|62.84|62.44|295
1739370600000|2025-02-12 14:30:00|62.98|62.58|63.4|63|63.66|63.26|62.5|62.1|387
1739370900000|2025-02-12 14:35:00|63.39|62.99|63.61|63.21|64.01|63.61|63.39|62.99|471
1739371200000|2025-02-12 14:40:00|63.58|63.18|64.04|63.64|64.16|63.76|63.54|63.14|374
1739371500000|2025-02-12 14:45:00|64.02|63.62|63.87|63.47|64.15|63.75|63.74|63.34|402
1739371800000|2025-02-12 14:50:00|63.88|63.48|63.91|63.51|63.92|63.52|63.52|63.12|351
1739372100000|2025-02-12 14:55:00|63.92|63.52|64.11|63.71|64.17|63.77|63.83|63.43|323
1739372400000|2025-02-12 15:00:00|64.14|63.74|63.98|63.58|64.28|63.88|63.67|63.27|412
1739372700000|2025-02-12 15:05:00|63.97|63.57|63.95|63.55|64.1|63.7|63.57|63.17|429
1739373000000|2025-02-12 15:10:00|63.99|63.59|63.92|63.52|64.06|63.66|63.5|63.1|352
1739373300000|2025-02-12 15:15:00|63.91|63.51|64.33|63.93|64.39|63.99|63.84|63.44|305
1739373600000|2025-02-12 15:20:00|64.35|63.95|64.94|64.54|64.95|64.55|64.05|63.65|254
1739373900000|2025-02-12 15:25:00|64.92|64.52|64.91|64.51|65.09|64.69|64.76|64.36|327
1739374200000|2025-02-12 15:30:00|64.92|64.52|65.04|64.64|65.36|64.96|64.92|64.52|303
1739374500000|2025-02-12 15:35:00|65.03|64.63|64.94|64.54|65.12|64.72|64.83|64.43|295
1739374800000|2025-02-12 15:40:00|64.93|64.53|64.83|64.43|64.97|64.57|64.58|64.18|309
1739375100000|2025-02-12 15:45:00|64.84|64.44|64.57|64.17|64.9|64.5|64.37|63.97|267
1739375400000|2025-02-12 15:50:00|64.61|64.21|64.64|64.24|64.79|64.39|64.46|64.06|267
1739375700000|2025-02-12 15:55:00|64.61|64.21|64.64|64.24|64.67|64.27|64.54|64.14|207
1739376000000|2025-02-12 16:00:00|64.66|64.26|64.68|64.28|64.98|64.58|64.55|64.15|281
1739376300000|2025-02-12 16:05:00|64.66|64.26|64.54|64.14|64.87|64.47|64.44|64.04|263
1739376600000|2025-02-12 16:10:00|64.49|64.09|64.44|64.04|64.57|64.17|64.26|63.86|241
1739376900000|2025-02-12 16:15:00|64.42|64.02|64.63|64.23|64.64|64.24|64.22|63.82|288
1739377200000|2025-02-12 16:20:00|64.65|64.25|64.59|64.19|64.86|64.46|64.47|64.07|224
1739377500000|2025-02-12 16:25:00|64.58|64.18|64.55|64.15|64.6|64.2|64.26|63.86|278
1739377800000|2025-02-12 16:30:00|64.54|64.14|64.76|64.36|65.15|64.75|64.54|64.14|258
1739378100000|2025-02-12 16:35:00|64.75|64.35|65.01|64.61|65.15|64.75|64.74|64.34|218
1739378400000|2025-02-12 16:40:00|64.99|64.59|65.29|64.89|65.3|64.9|64.97|64.57|142
1739378700000|2025-02-12 16:45:00|65.33|64.93|65.35|64.95|65.39|64.99|65.15|64.75|106
1739379000000|2025-02-12 16:50:00|65.38|64.98|65.85|65.45|65.85|65.45|65.38|64.98|164
1739379300000|2025-02-12 16:55:00|65.86|65.46|65.95|65.55|66.2|65.8|65.85|65.45|221
1739379600000|2025-02-12 17:00:00|65.96|65.56|66.37|65.97|66.5|66.1|65.96|65.56|236
1739379900000|2025-02-12 17:05:00|66.32|65.92|66.09|65.69|66.43|66.03|65.96|65.56|229
1739380200000|2025-02-12 17:10:00|66.14|65.74|66.4|66|66.48|66.08|66.12|65.72|173
1739380500000|2025-02-12 17:15:00|66.41|66.01|66.29|65.89|66.55|66.15|66.19|65.79|206
1739380800000|2025-02-12 17:20:00|66.28|65.88|66.38|65.98|66.55|66.15|66.27|65.87|206
1739381100000|2025-02-12 17:25:00|66.39|65.99|67.19|66.79|67.2|66.8|66.39|65.99|171
1739381400000|2025-02-12 17:30:00|67.2|66.8|66.8|66.4|67.23|66.83|66.77|66.37|340
1739381700000|2025-02-12 17:35:00|66.81|66.41|66.64|66.24|66.95|66.55|66.6|66.2|146
1739382000000|2025-02-12 17:40:00|66.65|66.25|66.54|66.14|66.71|66.31|66.47|66.07|100
1739382300000|2025-02-12 17:45:00|66.55|66.15|66.76|66.36|66.85|66.45|66.55|66.15|171
1739382600000|2025-02-12 17:50:00|66.75|66.35|66.75|66.35|66.88|66.48|66.56|66.16|148
1739382900000|2025-02-12 17:55:00|66.74|66.34|66.57|66.17|66.75|66.35|66.46|66.06|138
1739383200000|2025-02-12 18:00:00|66.58|66.18|66.15|65.75|66.73|66.33|66.09|65.69|226
1739383500000|2025-02-12 18:05:00|66.14|65.74|66|65.6|66.21|65.81|65.81|65.41|183
1739383800000|2025-02-12 18:10:00|66.01|65.61|66.23|65.83|66.26|65.86|65.99|65.59|156
1739384100000|2025-02-12 18:15:00|66.22|65.82|66.49|66.09|66.54|66.14|66.2|65.8|221
1739384400000|2025-02-12 18:20:00|66.48|66.08|66.24|65.84|66.51|66.11|66.15|65.75|169
1739384700000|2025-02-12 18:25:00|66.25|65.85|66.21|65.81|66.38|65.98|66.04|65.64|177
1739385000000|2025-02-12 18:30:00|66.2|65.8|66.12|65.72|66.29|65.89|65.96|65.56|225
1739385300000|2025-02-12 18:35:00|66.13|65.73|66.41|66.01|66.42|66.02|66.08|65.68|238
1739385600000|2025-02-12 18:40:00|66.4|66|66.23|65.83|66.56|66.16|66.23|65.83|166
1739385900000|2025-02-12 18:45:00|66.24|65.84|66.44|66.04|66.57|66.17|66.24|65.84|221
1739386200000|2025-02-12 18:50:00|66.43|66.03|66.63|66.23|66.67|66.27|66.41|66.01|188
1739386500000|2025-02-12 18:55:00|66.62|66.22|66.64|66.24|66.69|66.29|66.54|66.14|161
1739386800000|2025-02-12 19:00:00|66.65|66.25|66.31|65.91|66.65|66.25|66.26|65.86|206
1739387100000|2025-02-12 19:05:00|66.3|65.9|66.02|65.62|66.3|65.9|65.98|65.58|191
1739387400000|2025-02-12 19:10:00|66.01|65.61|65.99|65.59|66.04|65.64|65.72|65.32|168
1739387700000|2025-02-12 19:15:00|65.98|65.58|66.15|65.75|66.3|65.9|65.91|65.51|179
1739388000000|2025-02-12 19:20:00|66.16|65.76|66.33|65.93|66.47|66.07|66.14|65.74|160
1739388300000|2025-02-12 19:25:00|66.32|65.92|66.31|65.91|66.45|66.05|66.15|65.75|156
1739388600000|2025-02-12 19:30:00|66.32|65.92|66.54|66.14|66.58|66.18|66.24|65.84|158
1739388900000|2025-02-12 19:35:00|66.53|66.13|66.42|66.02|66.54|66.14|66.27|65.87|190
1739389200000|2025-02-12 19:40:00|66.43|66.03|66.39|65.99|66.43|66.03|66.23|65.83|97
1739389500000|2025-02-12 19:45:00|66.38|65.98|66.67|66.27|66.7|66.3|66.35|65.95|250
1739389800000|2025-02-12 19:50:00|66.66|66.26|66.57|66.17|66.69|66.29|66.54|66.14|217
1739390100000|2025-02-12 19:55:00|66.58|66.18|66.35|65.95|66.69|66.29|66.33|65.93|183
1739390400000|2025-02-12 20:00:00|66.34|65.94|66.17|65.77|66.38|65.98|66.14|65.74|151
1739390700000|2025-02-12 20:05:00|66.16|65.76|66.32|65.92|66.37|65.97|66.07|65.67|100
1739391000000|2025-02-12 20:10:00|66.31|65.91|66.52|66.12|66.66|66.26|66.29|65.89|211
1739391300000|2025-02-12 20:15:00|66.48|66.08|66.55|66.15|66.64|66.24|66.34|65.94|186
1739391600000|2025-02-12 20:20:00|66.54|66.14|66.61|66.21|66.64|66.24|66.52|66.12|134
1739391900000|2025-02-12 20:25:00|66.58|66.18|66.44|66.04|66.66|66.26|66.44|66.04|105
1739392200000|2025-02-12 20:30:00|66.45|66.05|66.35|65.95|66.46|66.06|66.33|65.93|167
1739392500000|2025-02-12 20:35:00|66.36|65.96|66.23|65.83|66.45|66.05|66.18|65.78|174
1739392800000|2025-02-12 20:40:00|66.24|65.84|66.14|65.74|66.25|65.85|66.07|65.67|148
1739393100000|2025-02-12 20:45:00|66.13|65.73|66.17|65.77|66.23|65.83|66.1|65.7|204
1739393400000|2025-02-12 20:50:00|66.16|65.76|66.11|65.71|66.37|65.97|66.04|65.64|192
1739393700000|2025-02-12 20:55:00|66.12|65.72|66.17|65.77|66.21|65.81|66.02|65.62|195
1739394000000|2025-02-12 21:00:00|66.16|65.76|65.84|65.44|66.19|65.79|65.83|65.43|163
1739394300000|2025-02-12 21:05:00|65.83|65.43|66.13|65.73|66.18|65.78|65.83|65.43|199
1739394600000|2025-02-12 21:10:00|66.12|65.72|66.23|65.83|66.34|65.94|66.09|65.69|239
1739394900000|2025-02-12 21:15:00|66.22|65.82|66.1|65.7|66.39|65.99|66.09|65.69|214
1739395200000|2025-02-12 21:20:00|66.11|65.71|66.04|65.64|66.11|65.71|65.93|65.53|155
1739395500000|2025-02-12 21:25:00|66.03|65.63|66.04|65.64|66.08|65.68|65.94|65.54|174
1739395800000|2025-02-12 21:30:00|66.03|65.63|66.09|65.69|66.15|65.75|66.03|65.63|158
1739396100000|2025-02-12 21:35:00|66.13|65.73|66.2|65.8|66.21|65.81|66.09|65.69|124
1739396400000|2025-02-12 21:40:00|66.17|65.77|66.34|65.94|66.38|65.98|66.13|65.73|197
1739396700000|2025-02-12 21:45:00|66.33|65.93|66.23|65.83|66.43|66.03|66.14|65.74|208
1739397000000|2025-02-12 21:50:00|66.22|65.82|66.02|65.62|66.26|65.86|66.02|65.62|174
1739397300000|2025-02-12 21:55:00|66|65.6|65.94|65.54|66.1|65.7|65.93|65.53|105
1739397600000|2025-02-12 22:00:00|65.95|65.55|65.85|65.45|66.01|65.61|65.79|65.39|179
1739397900000|2025-02-12 22:05:00|65.86|65.46|65.84|65.44|65.92|65.52|65.74|65.34|130
1739398200000|2025-02-12 22:10:00|65.85|65.45|65.76|65.36|65.91|65.51|65.75|65.35|94
1739398500000|2025-02-12 22:15:00|65.77|65.37|65.99|65.59|66.04|65.64|65.73|65.33|89
1739398800000|2025-02-12 22:20:00|66.03|65.63|66.94|66.54|66.97|66.57|66|65.6|165
1739399100000|2025-02-12 22:25:00|66.91|66.51|67.27|66.87|67.27|66.87|66.78|66.38|153
1739399400000|2025-02-12 22:30:00|67.26|66.86|66.98|66.58|67.31|66.91|66.93|66.53|181
1739399700000|2025-02-12 22:35:00|66.99|66.59|67.06|66.66|67.27|66.87|66.91|66.51|172
1739400000000|2025-02-12 22:40:00|67.02|66.62|66.72|66.32|67.13|66.73|66.7|66.3|165
1739400300000|2025-02-12 22:45:00|66.71|66.31|66.25|65.85|66.72|66.32|66.23|65.83|122
1739400600000|2025-02-12 22:50:00|66.24|65.84|66.34|65.94|66.34|65.94|66.23|65.83|66
1739400900000|2025-02-12 22:55:00|66.35|65.95|66.27|65.87|66.52|66.12|66.12|65.72|147
1739401200000|2025-02-12 23:00:00|66.28|65.88|66.42|66.02|66.66|66.26|66.28|65.88|181
1739401500000|2025-02-12 23:05:00|66.43|66.03|66.44|66.04|66.45|66.05|66.31|65.91|65
1739401800000|2025-02-12 23:10:00|66.43|66.03|66.31|65.91|66.43|66.03|66.23|65.83|74
1739402100000|2025-02-12 23:15:00|66.3|65.9|66.17|65.77|66.46|66.06|66.17|65.77|134
1739402400000|2025-02-12 23:20:00|66.19|65.79|65.99|65.59|66.22|65.82|65.99|65.59|89
1739402700000|2025-02-12 23:25:00|66.01|65.61|66.17|65.77|66.24|65.84|66|65.6|107
1739403000000|2025-02-12 23:30:00|66.19|65.79|66.33|65.93|66.44|66.04|66.12|65.72|116
1739403300000|2025-02-12 23:35:00|66.31|65.91|66.44|66.04|66.55|66.15|66.31|65.91|100
1739403600000|2025-02-12 23:40:00|66.5|66.1|66.44|66.04|66.54|66.14|66.42|66.02|65
1739403900000|2025-02-12 23:45:00|66.45|66.05|66.35|65.95|66.5|66.1|66.23|65.83|107
1739404200000|2025-02-12 23:50:00|66.33|65.93|66.42|66.02|66.47|66.07|66.23|65.83|102
1739404500000|2025-02-12 23:55:00|66.43|66.03|66.31|65.91|66.43|66.03|66.31|65.91|44
1739404800000|2025-02-13 00:00:00|66.32|65.92|66.1|65.7|66.32|65.92|66.05|65.65|120
1739405100000|2025-02-13 00:05:00|66.09|65.69|66.31|65.91|66.31|65.91|66.04|65.64|158
1739405400000|2025-02-13 00:10:00|66.26|65.86|65.89|65.49|66.27|65.87|65.82|65.42|120
1739405700000|2025-02-13 00:15:00|65.9|65.5|66.03|65.63|66.11|65.71|65.9|65.5|131
1739406000000|2025-02-13 00:20:00|66.02|65.62|65.86|65.46|66.11|65.71|65.83|65.43|125
1739406300000|2025-02-13 00:25:00|65.88|65.48|66.1|65.7|66.17|65.77|65.85|65.45|131
1739406600000|2025-02-13 00:30:00|66.11|65.71|65.93|65.53|66.18|65.78|65.92|65.52|89
1739406900000|2025-02-13 00:35:00|65.92|65.52|65.9|65.5|66.01|65.61|65.88|65.48|188
1739407200000|2025-02-13 00:40:00|65.91|65.51|65.7|65.3|66.01|65.61|65.7|65.3|140
1739407500000|2025-02-13 00:45:00|65.69|65.29|65.5|65.1|65.79|65.39|65.45|65.05|98
1739407800000|2025-02-13 00:50:00|65.51|65.11|65.68|65.28|65.69|65.29|65.51|65.11|108
1739408100000|2025-02-13 00:55:00|65.69|65.29|65.78|65.38|65.83|65.43|65.63|65.23|32
1739408400000|2025-02-13 01:00:00|65.77|65.37|65.77|65.37|65.89|65.49|65.69|65.29|124
1739408700000|2025-02-13 01:05:00|65.78|65.38|65.95|65.55|65.95|65.55|65.75|65.35|105
1739409000000|2025-02-13 01:10:00|65.92|65.52|65.99|65.59|66.1|65.7|65.85|65.45|149
1739409300000|2025-02-13 01:15:00|65.98|65.58|66.03|65.63|66.14|65.74|65.9|65.5|159
1739409600000|2025-02-13 01:20:00|65.98|65.58|66.23|65.83|66.23|65.83|65.92|65.52|92
1739409900000|2025-02-13 01:25:00|66.18|65.78|66.1|65.7|66.26|65.86|66.04|65.64|62
1739410200000|2025-02-13 01:30:00|66.09|65.69|66.14|65.74|66.22|65.82|66.02|65.62|142
1739410500000|2025-02-13 01:35:00|66.15|65.75|66.03|65.63|66.19|65.79|65.99|65.59|103
1739410800000|2025-02-13 01:40:00|66.02|65.62|66.19|65.79|66.21|65.81|66|65.6|107
1739411100000|2025-02-13 01:45:00|66.28|65.88|66.49|66.09|66.54|66.14|66.27|65.87|171
1739411400000|2025-02-13 01:50:00|66.46|66.06|66.4|66|66.49|66.09|66.31|65.91|155
1739411700000|2025-02-13 01:55:00|66.39|65.99|66.41|66.01|66.51|66.11|66.38|65.98|213
1739412000000|2025-02-13 02:00:00|66.4|66|66.12|65.72|66.41|66.01|66.03|65.63|172
1739412300000|2025-02-13 02:05:00|66.13|65.73|66.02|65.62|66.13|65.73|65.98|65.58|94
1739412600000|2025-02-13 02:10:00|66|65.6|65.86|65.46|66.03|65.63|65.8|65.4|172
1739412900000|2025-02-13 02:15:00|65.83|65.43|65.96|65.56|65.98|65.58|65.8|65.4|179
1739413200000|2025-02-13 02:20:00|65.97|65.57|66.04|65.64|66.09|65.69|65.82|65.42|188
1739413500000|2025-02-13 02:25:00|66.07|65.67|66.03|65.63|66.14|65.74|65.95|65.55|135
1739413800000|2025-02-13 02:30:00|66.07|65.67|66.05|65.65|66.15|65.75|65.95|65.55|120
1739414100000|2025-02-13 02:35:00|66.06|65.66|66.01|65.61|66.07|65.67|65.96|65.56|120
1739414400000|2025-02-13 02:40:00|66.02|65.62|65.89|65.49|66.08|65.68|65.84|65.44|119
1739414700000|2025-02-13 02:45:00|65.84|65.44|65.92|65.52|65.97|65.57|65.72|65.32|124
1739415000000|2025-02-13 02:50:00|65.93|65.53|65.85|65.45|66.05|65.65|65.74|65.34|209
1739415300000|2025-02-13 02:55:00|65.88|65.48|66.03|65.63|66.13|65.73|65.88|65.48|150
1739415600000|2025-02-13 03:00:00|66.02|65.62|65.95|65.55|66.06|65.66|65.89|65.49|95
1739415900000|2025-02-13 03:05:00|65.94|65.54|65.97|65.57|66.14|65.74|65.92|65.52|145
1739416200000|2025-02-13 03:10:00|65.94|65.54|66.08|65.68|66.19|65.79|65.94|65.54|136
1739416500000|2025-02-13 03:15:00|66.05|65.65|66.02|65.62|66.15|65.75|65.95|65.55|120
1739416800000|2025-02-13 03:20:00|66.01|65.61|66.03|65.63|66.24|65.84|65.96|65.56|227
1739417100000|2025-02-13 03:25:00|66.04|65.64|65.81|65.41|66.04|65.64|65.76|65.36|82
1739417400000|2025-02-13 03:30:00|65.85|65.45|65.73|65.33|65.88|65.48|65.72|65.32|87
1739417700000|2025-02-13 03:35:00|65.68|65.28|65.8|65.4|65.82|65.42|65.61|65.21|155
1739418000000|2025-02-13 03:40:00|65.79|65.39|65.69|65.29|65.92|65.52|65.68|65.28|202
1739418300000|2025-02-13 03:45:00|65.72|65.32|65.8|65.4|65.91|65.51|65.6|65.2|203
1739418600000|2025-02-13 03:50:00|65.78|65.38|65.98|65.58|66.03|65.63|65.78|65.38|213
1739418900000|2025-02-13 03:55:00|65.95|65.55|65.97|65.57|66.01|65.61|65.86|65.46|174
1739419200000|2025-02-13 04:00:00|65.98|65.58|65.85|65.45|66.03|65.63|65.77|65.37|222
1739419500000|2025-02-13 04:05:00|65.83|65.43|65.77|65.37|65.87|65.47|65.68|65.28|205
1739419800000|2025-02-13 04:10:00|65.79|65.39|65.86|65.46|65.9|65.5|65.74|65.34|166
1739420100000|2025-02-13 04:15:00|65.85|65.45|65.76|65.36|65.86|65.46|65.6|65.2|192
1739420400000|2025-02-13 04:20:00|65.77|65.37|65.61|65.21|65.77|65.37|65.59|65.19|182
1739420700000|2025-02-13 04:25:00|65.6|65.2|65.61|65.21|65.7|65.3|65.58|65.18|130
1739421000000|2025-02-13 04:30:00|65.65|65.25|65.49|65.09|65.66|65.26|65.41|65.01|168
1739421300000|2025-02-13 04:35:00|65.48|65.08|65.55|65.15|65.63|65.23|65.41|65.01|146
1739421600000|2025-02-13 04:40:00|65.56|65.16|65.68|65.28|65.7|65.3|65.51|65.11|160
1739421900000|2025-02-13 04:45:00|65.7|65.3|65.69|65.29|65.77|65.37|65.58|65.18|212
1739422200000|2025-02-13 04:50:00|65.7|65.3|65.51|65.11|65.71|65.31|65.46|65.06|192
1739422500000|2025-02-13 04:55:00|65.5|65.1|65.43|65.03|65.51|65.11|65.28|64.88|196
1739422800000|2025-02-13 05:00:00|65.42|65.02|65.21|64.81|65.5|65.1|65.16|64.76|204
1739423100000|2025-02-13 05:05:00|65.2|64.8|65.1|64.7|65.23|64.83|65.05|64.65|150
1739423400000|2025-02-13 05:10:00|65.09|64.69|65.39|64.99|65.46|65.06|65.04|64.64|182
1739423700000|2025-02-13 05:15:00|65.38|64.98|65.37|64.97|65.44|65.04|65.26|64.86|233
1739424000000|2025-02-13 05:20:00|65.38|64.98|65.4|65|65.44|65.04|65.28|64.88|160
1739424300000|2025-02-13 05:25:00|65.39|64.99|65.29|64.89|65.44|65.04|65.29|64.89|176
1739424600000|2025-02-13 05:30:00|65.31|64.91|65.3|64.9|65.35|64.95|65.2|64.8|200
1739424900000|2025-02-13 05:35:00|65.29|64.89|65.3|64.9|65.41|65.01|65.27|64.87|133
1739425200000|2025-02-13 05:40:00|65.29|64.89|65.22|64.82|65.33|64.93|65.19|64.79|198
1739425500000|2025-02-13 05:45:00|65.23|64.83|65.37|64.97|65.42|65.02|65.18|64.78|197
1739425800000|2025-02-13 05:50:00|65.33|64.93|65.29|64.89|65.33|64.93|65.27|64.87|146
1739426100000|2025-02-13 05:55:00|65.33|64.93|65.27|64.87|65.43|65.03|65.17|64.77|169
1739426400000|2025-02-13 06:00:00|65.3|64.9|65.31|64.91|65.43|65.03|65.18|64.78|192
1739426700000|2025-02-13 06:05:00|65.3|64.9|65.15|64.75|65.31|64.91|65.08|64.68|239
1739427000000|2025-02-13 06:10:00|65.14|64.74|65.29|64.89|65.31|64.91|65.09|64.69|115
1739427300000|2025-02-13 06:15:00|65.3|64.9|65.18|64.78|65.31|64.91|65.14|64.74|108
1739427600000|2025-02-13 06:20:00|65.2|64.8|65.24|64.84|65.31|64.91|65.16|64.76|172
1739427900000|2025-02-13 06:25:00|65.23|64.83|65.1|64.7|65.31|64.91|65.04|64.64|166
1739428200000|2025-02-13 06:30:00|65.09|64.69|64.74|64.34|65.1|64.7|64.72|64.32|152
1739428500000|2025-02-13 06:35:00|64.75|64.35|64.59|64.19|64.78|64.38|64.51|64.11|124
1739428800000|2025-02-13 06:40:00|64.58|64.18|64.85|64.45|64.89|64.49|64.58|64.18|227
1739429100000|2025-02-13 06:45:00|64.78|64.38|64.34|63.94|64.8|64.4|64.3|63.9|169
1739429400000|2025-02-13 06:50:00|64.33|63.93|64.59|64.19|64.65|64.25|64.32|63.92|199
1739429700000|2025-02-13 06:55:00|64.6|64.2|64.51|64.11|64.6|64.2|64.43|64.03|182
1739430000000|2025-02-13 07:00:00|64.49|64.09|64.65|64.25|64.7|64.3|64.26|63.86|177
1739430300000|2025-02-13 07:05:00|64.64|64.24|64.82|64.42|64.87|64.47|64.59|64.19|241
1739430600000|2025-02-13 07:10:00|64.81|64.41|64.73|64.33|64.82|64.42|64.7|64.3|172
1739430900000|2025-02-13 07:15:00|64.72|64.32|64.63|64.23|64.79|64.39|64.51|64.11|229
1739431200000|2025-02-13 07:20:00|64.62|64.22|64.66|64.26|64.79|64.39|64.51|64.11|206
1739431500000|2025-02-13 07:25:00|64.65|64.25|64.5|64.1|64.65|64.25|64.46|64.06|213
1739431800000|2025-02-13 07:30:00|64.52|64.12|64.61|64.21|64.73|64.33|64.5|64.1|200
1739432100000|2025-02-13 07:35:00|64.62|64.22|64.73|64.33|64.78|64.38|64.49|64.09|135
1739432400000|2025-02-13 07:40:00|64.72|64.32|64.63|64.23|64.77|64.37|64.61|64.21|175
1739432700000|2025-02-13 07:45:00|64.62|64.22|64.83|64.43|64.87|64.47|64.56|64.16|225
1739433000000|2025-02-13 07:50:00|64.81|64.41|64.72|64.32|64.86|64.46|64.7|64.3|168
1739433300000|2025-02-13 07:55:00|64.69|64.29|64.63|64.23|64.73|64.33|64.53|64.13|193
1739433600000|2025-02-13 08:00:00|64.62|64.22|64.75|64.35|64.76|64.36|64.46|64.06|176
1739433900000|2025-02-13 08:05:00|64.79|64.39|64.74|64.34|64.92|64.52|64.72|64.32|214
1739434200000|2025-02-13 08:10:00|64.75|64.35|64.56|64.16|64.75|64.35|64.55|64.15|204
1739434500000|2025-02-13 08:15:00|64.62|64.22|64.45|64.05|64.62|64.22|64.24|63.84|248
1739434800000|2025-02-13 08:20:00|64.44|64.04|64.35|63.95|64.48|64.08|64.24|63.84|211
1739435100000|2025-02-13 08:25:00|64.34|63.94|64.55|64.15|64.57|64.17|64.28|63.88|220
1739435400000|2025-02-13 08:30:00|64.56|64.16|64.46|64.06|64.64|64.24|64.41|64.01|208
1739435700000|2025-02-13 08:35:00|64.49|64.09|64.26|63.86|64.5|64.1|64.25|63.85|149
1739436000000|2025-02-13 08:40:00|64.25|63.85|64.21|63.81|64.29|63.89|64.09|63.69|137
1739436300000|2025-02-13 08:45:00|64.2|63.8|63.98|63.58|64.3|63.9|63.9|63.5|265
1739436600000|2025-02-13 08:50:00|63.97|63.57|64.1|63.7|64.29|63.89|63.97|63.57|254
1739436900000|2025-02-13 08:55:00|64.12|63.72|64.17|63.77|64.21|63.81|64.06|63.66|199
1739437200000|2025-02-13 09:00:00|64.18|63.78|64.49|64.09|64.54|64.14|63.99|63.59|218
1739437500000|2025-02-13 09:05:00|64.48|64.08|64.57|64.17|64.59|64.19|64.48|64.08|149
1739437800000|2025-02-13 09:10:00|64.58|64.18|64.39|63.99|64.69|64.29|64.39|63.99|155
1739438100000|2025-02-13 09:15:00|64.45|64.05|64.69|64.29|64.71|64.31|64.45|64.05|159
1739438400000|2025-02-13 09:20:00|64.68|64.28|64.57|64.17|64.73|64.33|64.47|64.07|191
1739438700000|2025-02-13 09:25:00|64.56|64.16|64.48|64.08|64.61|64.21|64.4|64|188
1739439000000|2025-02-13 09:30:00|64.47|64.07|64.49|64.09|64.57|64.17|64.24|63.84|202
1739439300000|2025-02-13 09:35:00|64.48|64.08|64.66|64.26|64.69|64.29|64.48|64.08|190
1739439600000|2025-02-13 09:40:00|64.68|64.28|64.73|64.33|64.82|64.42|64.67|64.27|146
1739439900000|2025-02-13 09:45:00|64.72|64.32|64.66|64.26|64.79|64.39|64.6|64.2|199
1739440200000|2025-02-13 09:50:00|64.68|64.28|64.6|64.2|64.69|64.29|64.52|64.12|115
1739440500000|2025-02-13 09:55:00|64.59|64.19|64.68|64.28|64.74|64.34|64.53|64.13|76
1739440800000|2025-02-13 10:00:00|64.69|64.29|64.5|64.1|64.7|64.3|64.5|64.1|124
1739441100000|2025-02-13 10:05:00|64.49|64.09|64.42|64.02|64.57|64.17|64.35|63.95|88
1739441400000|2025-02-13 10:10:00|64.41|64.01|64.6|64.2|64.75|64.35|64.39|63.99|89
1739441700000|2025-02-13 10:15:00|64.59|64.19|64.68|64.28|64.71|64.31|64.52|64.12|175
1739442000000|2025-02-13 10:20:00|64.67|64.27|64.6|64.2|64.8|64.4|64.6|64.2|101
1739442300000|2025-02-13 10:25:00|64.62|64.22|64.6|64.2|64.63|64.23|64.52|64.12|59
1739442600000|2025-02-13 10:30:00|64.59|64.19|64.49|64.09|64.6|64.2|64.42|64.02|79
1739442900000|2025-02-13 10:35:00|64.48|64.08|64.51|64.11|64.55|64.15|64.4|64|70
1739443200000|2025-02-13 10:40:00|64.54|64.14|64.71|64.31|64.71|64.31|64.5|64.1|160
1739443500000|2025-02-13 10:45:00|64.7|64.3|64.58|64.18|64.7|64.3|64.5|64.1|70
1739443800000|2025-02-13 10:50:00|64.56|64.16|64.6|64.2|64.68|64.28|64.5|64.1|74
1739444100000|2025-02-13 10:55:00|64.61|64.21|64.68|64.28|64.71|64.31|64.61|64.21|172
1739444400000|2025-02-13 11:00:00|64.69|64.29|64.6|64.2|64.8|64.4|64.56|64.16|208
1739444700000|2025-02-13 11:05:00|64.67|64.27|64.77|64.37|64.83|64.43|64.57|64.17|193
1739445000000|2025-02-13 11:10:00|64.76|64.36|64.69|64.29|64.79|64.39|64.62|64.22|167
1739445300000|2025-02-13 11:15:00|64.68|64.28|64.49|64.09|64.72|64.32|64.41|64.01|147
1739445600000|2025-02-13 11:20:00|64.5|64.1|64.57|64.17|64.59|64.19|64.48|64.08|81
1739445900000|2025-02-13 11:25:00|64.56|64.16|64.43|64.03|64.6|64.2|64.43|64.03|162
1739446200000|2025-02-13 11:30:00|64.42|64.02|64.17|63.77|64.42|64.02|64.04|63.64|182
1739446500000|2025-02-13 11:35:00|64.18|63.78|64.38|63.98|64.42|64.02|64.12|63.72|146
1739446800000|2025-02-13 11:40:00|64.39|63.99|64.66|64.26|64.68|64.28|64.39|63.99|155
1739447100000|2025-02-13 11:45:00|64.67|64.27|64.7|64.3|64.75|64.35|64.55|64.15|270
1739447400000|2025-02-13 11:50:00|64.71|64.31|64.6|64.2|64.71|64.31|64.4|64|176
1739447700000|2025-02-13 11:55:00|64.59|64.19|64.58|64.18|64.63|64.23|64.49|64.09|124
1739448000000|2025-02-13 12:00:00|64.59|64.19|64.68|64.28|64.81|64.41|64.45|64.05|229
1739448300000|2025-02-13 12:05:00|64.65|64.25|64.7|64.3|64.74|64.34|64.4|64|151
1739448600000|2025-02-13 12:10:00|64.69|64.29|64.52|64.12|64.72|64.32|64.5|64.1|162
1739448900000|2025-02-13 12:15:00|64.51|64.11|64.46|64.06|64.71|64.31|64.44|64.04|199
1739449200000|2025-02-13 12:20:00|64.47|64.07|64.55|64.15|64.62|64.22|64.4|64|107
1739449500000|2025-02-13 12:25:00|64.56|64.16|64.62|64.22|64.75|64.35|64.56|64.16|100
1739449800000|2025-02-13 12:30:00|64.61|64.21|64.8|64.4|64.82|64.42|64.6|64.2|180
1739450100000|2025-02-13 12:35:00|64.79|64.39|64.93|64.53|64.93|64.53|64.68|64.28|166
1739450400000|2025-02-13 12:40:00|64.94|64.54|64.73|64.33|64.94|64.54|64.72|64.32|64
1739450700000|2025-02-13 12:45:00|64.72|64.32|64.51|64.11|64.73|64.33|64.41|64.01|92
1739451000000|2025-02-13 12:50:00|64.49|64.09|64.41|64.01|64.51|64.11|64.4|64|81
1739451300000|2025-02-13 12:55:00|64.4|64|64.21|63.81|64.44|64.04|64.11|63.71|95
1739451600000|2025-02-13 13:00:00|64.29|63.89|64|63.6|64.3|63.9|63.93|63.53|205
1739451900000|2025-02-13 13:05:00|63.99|63.59|64.39|63.99|64.43|64.03|63.93|63.53|275
1739452200000|2025-02-13 13:10:00|64.38|63.98|64.01|63.61|64.39|63.99|64.01|63.61|190
1739452500000|2025-02-13 13:15:00|64.03|63.63|64.12|63.72|64.23|63.83|63.84|63.44|233
1739452800000|2025-02-13 13:20:00|64.13|63.73|64.37|63.97|64.41|64.01|63.99|63.59|202
1739453100000|2025-02-13 13:25:00|64.36|63.96|64|63.6|64.41|64.01|63.99|63.59|234
1739453400000|2025-02-13 13:30:00|64.01|63.61|64.73|64.33|64.81|64.41|64.01|63.61|347
1739453700000|2025-02-13 13:35:00|64.72|64.32|64.59|64.19|64.99|64.59|64.55|64.15|263
1739454000000|2025-02-13 13:40:00|64.58|64.18|64.44|64.04|64.67|64.27|64.42|64.02|190
1739454300000|2025-02-13 13:45:00|64.43|64.03|64.42|64.02|64.56|64.16|64.15|63.75|255
1739454600000|2025-02-13 13:50:00|64.43|64.03|64.66|64.26|64.7|64.3|64.32|63.92|176
1739454900000|2025-02-13 13:55:00|64.65|64.25|64.55|64.15|64.71|64.31|64.54|64.14|133
1739455200000|2025-02-13 14:00:00|64.54|64.14|64.42|64.02|64.54|64.14|64.24|63.84|188
1739455500000|2025-02-13 14:05:00|64.44|64.04|64.13|63.73|64.6|64.2|64.12|63.72|196
1739455800000|2025-02-13 14:10:00|64.15|63.75|64.11|63.71|64.23|63.83|63.89|63.49|191
1739456100000|2025-02-13 14:15:00|64.1|63.7|63.94|63.54|64.13|63.73|63.74|63.34|304
1739456400000|2025-02-13 14:20:00|63.91|63.51|64.29|63.89|64.33|63.93|63.88|63.48|269
1739456700000|2025-02-13 14:25:00|64.31|63.91|64.2|63.8|64.33|63.93|64.1|63.7|227
1739457000000|2025-02-13 14:30:00|64.21|63.81|64.22|63.82|64.56|64.16|64.12|63.72|280
1739457300000|2025-02-13 14:35:00|64.21|63.81|63.76|63.36|64.23|63.83|63.69|63.29|269
1739457600000|2025-02-13 14:40:00|63.75|63.35|64.29|63.89|64.34|63.94|63.73|63.33|226
1739457900000|2025-02-13 14:45:00|64.28|63.88|64.13|63.73|64.45|64.05|64.11|63.71|187
1739458200000|2025-02-13 14:50:00|64.1|63.7|64.11|63.71|64.16|63.76|64.01|63.61|145
1739458500000|2025-02-13 14:55:00|64.1|63.7|64.03|63.63|64.2|63.8|64.01|63.61|159
1739458800000|2025-02-13 15:00:00|64.02|63.62|64|63.6|64.31|63.91|63.83|63.43|213
1739459100000|2025-02-13 15:05:00|63.98|63.58|64.05|63.65|64.09|63.69|63.71|63.31|202
1739459400000|2025-02-13 15:10:00|64.08|63.68|64.2|63.8|64.3|63.9|63.94|63.54|166
1739459700000|2025-02-13 15:15:00|64.21|63.81|64.55|64.15|64.77|64.37|64.21|63.81|272
1739460000000|2025-02-13 15:20:00|64.54|64.14|64.63|64.23|64.91|64.51|64.45|64.05|271
1739460300000|2025-02-13 15:25:00|64.62|64.22|64.42|64.02|64.7|64.3|64.34|63.94|266
1739460600000|2025-02-13 15:30:00|64.52|64.12|64.6|64.2|64.76|64.36|64.21|63.81|345
1739460900000|2025-02-13 15:35:00|64.59|64.19|64.82|64.42|64.97|64.57|64.5|64.1|254
1739461200000|2025-02-13 15:40:00|64.86|64.46|65.08|64.68|65.09|64.69|64.68|64.28|183
1739461500000|2025-02-13 15:45:00|65.07|64.67|65.06|64.66|65.11|64.71|64.81|64.41|248
1739461800000|2025-02-13 15:50:00|65.05|64.65|64.69|64.29|65.1|64.7|64.62|64.22|223
1739462100000|2025-02-13 15:55:00|64.7|64.3|64.72|64.32|64.8|64.4|64.54|64.14|182
1739462400000|2025-02-13 16:00:00|64.71|64.31|64.54|64.14|64.72|64.32|64.46|64.06|194
1739462700000|2025-02-13 16:05:00|64.53|64.13|64.54|64.14|64.96|64.56|64.42|64.02|231
1739463000000|2025-02-13 16:10:00|64.53|64.13|64.61|64.21|64.83|64.43|64.43|64.03|231
1739463300000|2025-02-13 16:15:00|64.62|64.22|64.52|64.12|64.63|64.23|64.31|63.91|245
1739463600000|2025-02-13 16:20:00|64.51|64.11|64.31|63.91|64.52|64.12|64.21|63.81|244
1739463900000|2025-02-13 16:25:00|64.33|63.93|64.12|63.72|64.43|64.03|64.06|63.66|178
1739464200000|2025-02-13 16:30:00|64.15|63.75|64.39|63.99|64.46|64.06|63.99|63.59|287
1739464500000|2025-02-13 16:35:00|64.4|64|64.03|63.63|64.46|64.06|63.98|63.58|191
1739464800000|2025-02-13 16:40:00|64.04|63.64|64.08|63.68|64.18|63.78|64.03|63.63|132
1739465100000|2025-02-13 16:45:00|64.07|63.67|64.04|63.64|64.27|63.87|63.93|63.53|175
1739465400000|2025-02-13 16:50:00|64.03|63.63|63.95|63.55|64.27|63.87|63.92|63.52|203
1739465700000|2025-02-13 16:55:00|63.96|63.56|63.96|63.56|64.03|63.63|63.81|63.41|117
1739466000000|2025-02-13 17:00:00|63.95|63.55|64.41|64.01|64.42|64.02|63.95|63.55|213
1739466300000|2025-02-13 17:05:00|64.4|64|64.31|63.91|64.63|64.23|64.31|63.91|222
1739466600000|2025-02-13 17:10:00|64.3|63.9|64.32|63.92|64.42|64.02|64.28|63.88|174
1739466900000|2025-02-13 17:15:00|64.34|63.94|64.05|63.65|64.48|64.08|64.05|63.65|183
1739467200000|2025-02-13 17:20:00|64.04|63.64|64.27|63.87|64.31|63.91|64.04|63.64|172
1739467500000|2025-02-13 17:25:00|64.28|63.88|64.51|64.11|64.56|64.16|64.23|63.83|200
1739467800000|2025-02-13 17:30:00|64.5|64.1|64.69|64.29|64.72|64.32|64.33|63.93|203
1739468100000|2025-02-13 17:35:00|64.7|64.3|64.6|64.2|64.86|64.46|64.53|64.13|186
1739468400000|2025-02-13 17:40:00|64.63|64.23|64.6|64.2|64.65|64.25|64.5|64.1|153
1739468700000|2025-02-13 17:45:00|64.59|64.19|64.76|64.36|64.89|64.49|64.55|64.15|99
1739469000000|2025-02-13 17:50:00|64.75|64.35|64.57|64.17|64.77|64.37|64.53|64.13|131
1739469300000|2025-02-13 17:55:00|64.56|64.16|64.2|63.8|64.62|64.22|64.18|63.78|79
1739469600000|2025-02-13 18:00:00|64.19|63.79|64.14|63.74|64.39|63.99|64.1|63.7|177
1739469900000|2025-02-13 18:05:00|64.13|63.73|64.04|63.64|64.23|63.83|63.88|63.48|115
1739470200000|2025-02-13 18:10:00|64.03|63.63|64.13|63.73|64.22|63.82|64.03|63.63|95
1739470500000|2025-02-13 18:15:00|64.15|63.75|64.16|63.76|64.42|64.02|64.13|63.73|161
1739470800000|2025-02-13 18:20:00|64.17|63.77|64.45|64.05|64.55|64.15|64.14|63.74|179
1739471100000|2025-02-13 18:25:00|64.46|64.06|64.45|64.05|64.55|64.15|64.39|63.99|115
1739471400000|2025-02-13 18:30:00|64.43|64.03|64.45|64.05|64.5|64.1|64.33|63.93|119
1739471700000|2025-02-13 18:35:00|64.44|64.04|64.46|64.06|64.54|64.14|64.43|64.03|107
1739472000000|2025-02-13 18:40:00|64.45|64.05|64.31|63.91|64.46|64.06|64.12|63.72|220
1739472300000|2025-02-13 18:45:00|64.3|63.9|64.56|64.16|64.62|64.22|64.27|63.87|179
1739472600000|2025-02-13 18:50:00|64.54|64.14|64.54|64.14|64.57|64.17|64.49|64.09|142
1739472900000|2025-02-13 18:55:00|64.53|64.13|64.6|64.2|64.61|64.21|64.44|64.04|101
1739473200000|2025-02-13 19:00:00|64.59|64.19|65.02|64.62|65.02|64.62|64.57|64.17|243
1739473500000|2025-02-13 19:05:00|65.01|64.61|65.14|64.74|65.18|64.78|64.86|64.46|208
1739473800000|2025-02-13 19:10:00|65.13|64.73|65.01|64.61|65.18|64.78|65.01|64.61|99
1739474100000|2025-02-13 19:15:00|65.02|64.62|64.89|64.49|65.07|64.67|64.88|64.48|106
1739474400000|2025-02-13 19:20:00|64.88|64.48|64.63|64.23|64.88|64.48|64.56|64.16|114
1739474700000|2025-02-13 19:25:00|64.59|64.19|64.44|64.04|64.63|64.23|64.4|64|95
1739475000000|2025-02-13 19:30:00|64.45|64.05|64.39|63.99|64.45|64.05|64.22|63.82|144
1739475300000|2025-02-13 19:35:00|64.44|64.04|64.51|64.11|64.56|64.16|64.43|64.03|68
1739475600000|2025-02-13 19:40:00|64.52|64.12|64.57|64.17|64.58|64.18|64.47|64.07|71
1739475900000|2025-02-13 19:45:00|64.55|64.15|64.52|64.12|64.68|64.28|64.48|64.08|92
1739476200000|2025-02-13 19:50:00|64.53|64.13|64.5|64.1|64.53|64.13|64.46|64.06|74
1739476500000|2025-02-13 19:55:00|64.51|64.11|64.4|64|64.54|64.14|64.39|63.99|44
1739476800000|2025-02-13 20:00:00|64.41|64.01|64.5|64.1|64.55|64.15|64.33|63.93|101
1739477100000|2025-02-13 20:05:00|64.47|64.07|64.57|64.17|64.57|64.17|64.45|64.05|53
1739477400000|2025-02-13 20:10:00|64.54|64.14|64.53|64.13|64.56|64.16|64.47|64.07|61
1739477700000|2025-02-13 20:15:00|64.52|64.12|64.6|64.2|64.7|64.3|64.47|64.07|81
1739478000000|2025-02-13 20:20:00|64.57|64.17|64.41|64.01|64.58|64.18|64.39|63.99|89
1739478300000|2025-02-13 20:25:00|64.42|64.02|64.42|64.02|64.44|64.04|64.38|63.98|73
1739478600000|2025-02-13 20:30:00|64.39|63.99|64.49|64.09|64.57|64.17|64.36|63.96|57
1739478900000|2025-02-13 20:35:00|64.47|64.07|64.44|64.04|64.5|64.1|64.39|63.99|40
1739479200000|2025-02-13 20:40:00|64.41|64.01|64.5|64.1|64.55|64.15|64.39|63.99|64
1739479500000|2025-02-13 20:45:00|64.48|64.08|64.42|64.02|64.53|64.13|64.39|63.99|61
1739479800000|2025-02-13 20:50:00|64.41|64.01|64.32|63.92|64.41|64.01|64.28|63.88|80
1739480100000|2025-02-13 20:55:00|64.3|63.9|64.36|63.96|64.36|63.96|64.28|63.88|55
1739480400000|2025-02-13 21:00:00|64.35|63.95|64.68|64.28|64.68|64.28|64.31|63.91|83
1739480700000|2025-02-13 21:05:00|64.66|64.26|64.9|64.5|64.98|64.58|64.61|64.21|104
1739481000000|2025-02-13 21:10:00|64.87|64.47|64.79|64.39|64.9|64.5|64.75|64.35|56
1739481300000|2025-02-13 21:15:00|64.77|64.37|64.86|64.46|64.86|64.46|64.72|64.32|38
1739481600000|2025-02-13 21:20:00|64.85|64.45|64.96|64.56|64.99|64.59|64.78|64.38|48
1739481900000|2025-02-13 21:25:00|64.99|64.59|64.7|64.3|65.02|64.62|64.69|64.29|59
1739482200000|2025-02-13 21:30:00|64.68|64.28|64.82|64.42|64.96|64.56|64.63|64.23|97
1739482500000|2025-02-13 21:35:00|64.83|64.43|65.05|64.65|65.09|64.69|64.8|64.4|78
1739482800000|2025-02-13 21:40:00|65.02|64.62|65.03|64.63|65.1|64.7|64.9|64.5|121
1739483100000|2025-02-13 21:45:00|65.01|64.61|64.84|64.44|65.09|64.69|64.82|64.42|110
1739483400000|2025-02-13 21:50:00|64.82|64.42|64.75|64.35|64.88|64.48|64.72|64.32|89
1739483700000|2025-02-13 21:55:00|64.74|64.34|64.87|64.47|64.91|64.51|64.72|64.32|98
1739484000000|2025-02-13 22:00:00|64.86|64.46|64.95|64.55|65|64.6|64.8|64.4|84
1739484300000|2025-02-13 22:05:00|64.96|64.56|65.08|64.68|65.13|64.73|64.9|64.5|142
1739484600000|2025-02-13 22:10:00|65.12|64.72|64.94|64.54|65.31|64.91|64.94|64.54|212
1739484900000|2025-02-13 22:15:00|64.97|64.57|65.14|64.74|65.15|64.75|64.87|64.47|131
1739485200000|2025-02-13 22:20:00|65.16|64.76|65.16|64.76|65.29|64.89|65.13|64.73|59
1739485500000|2025-02-13 22:25:00|65.15|64.75|64.96|64.56|65.16|64.76|64.94|64.54|44
1739485800000|2025-02-13 22:30:00|64.95|64.55|64.92|64.52|65.05|64.65|64.77|64.37|59
1739486100000|2025-02-13 22:35:00|64.91|64.51|64.85|64.45|64.98|64.58|64.79|64.39|34
1739486400000|2025-02-13 22:40:00|64.86|64.46|64.9|64.5|65.01|64.61|64.85|64.45|39
1739486700000|2025-02-13 22:45:00|64.88|64.48|64.88|64.48|64.89|64.49|64.87|64.47|10
1739487000000|2025-02-13 22:50:00|64.87|64.47|64.79|64.39|64.88|64.48|64.79|64.39|22
1739487300000|2025-02-13 22:55:00|64.8|64.4|64.78|64.38|64.83|64.43|64.77|64.37|34
1739487600000|2025-02-13 23:00:00|64.77|64.37|64.77|64.37|64.87|64.47|64.7|64.3|53
1739487900000|2025-02-13 23:05:00|64.76|64.36|64.73|64.33|64.77|64.37|64.61|64.21|42
1739488200000|2025-02-13 23:10:00|64.7|64.3|64.63|64.23|64.7|64.3|64.57|64.17|35
1739488500000|2025-02-13 23:15:00|64.66|64.26|64.7|64.3|64.76|64.36|64.63|64.23|26
1739488800000|2025-02-13 23:20:00|64.69|64.29|64.79|64.39|64.87|64.47|64.68|64.28|57
1739489100000|2025-02-13 23:25:00|64.81|64.41|64.68|64.28|64.86|64.46|64.67|64.27|45
1739489400000|2025-02-13 23:30:00|64.69|64.29|64.72|64.32|64.72|64.32|64.65|64.25|19
1739489700000|2025-02-13 23:35:00|64.68|64.28|64.72|64.32|64.72|64.32|64.67|64.27|49
1739490000000|2025-02-13 23:40:00|64.71|64.31|64.73|64.33|64.78|64.38|64.68|64.28|33
1739490300000|2025-02-13 23:45:00|64.74|64.34|64.85|64.45|64.89|64.49|64.74|64.34|58
1739490600000|2025-02-13 23:50:00|64.86|64.46|64.72|64.32|64.87|64.47|64.72|64.32|46
1739490900000|2025-02-13 23:55:00|64.73|64.33|64.73|64.33|64.78|64.38|64.73|64.33|17
1739491200000|2025-02-14 00:00:00|64.74|64.34|64.73|64.33|64.99|64.59|64.73|64.33|58
1739491500000|2025-02-14 00:05:00|64.72|64.32|64.75|64.35|64.76|64.36|64.71|64.31|55
1739491800000|2025-02-14 00:10:00|64.74|64.34|64.75|64.35|64.76|64.36|64.68|64.28|51
1739492100000|2025-02-14 00:15:00|64.74|64.34|64.94|64.54|64.99|64.59|64.74|64.34|52
1739492400000|2025-02-14 00:20:00|64.92|64.52|64.94|64.54|64.94|64.54|64.89|64.49|25
1739492700000|2025-02-14 00:25:00|64.95|64.55|64.93|64.53|64.95|64.55|64.88|64.48|30
1739493000000|2025-02-14 00:30:00|64.92|64.52|64.95|64.55|65|64.6|64.92|64.52|57
1739493300000|2025-02-14 00:35:00|64.9|64.5|64.81|64.41|64.95|64.55|64.8|64.4|58
1739493600000|2025-02-14 00:40:00|64.78|64.38|64.6|64.2|64.78|64.38|64.6|64.2|30
1739493900000|2025-02-14 00:45:00|64.59|64.19|64.55|64.15|64.65|64.25|64.49|64.09|70
1739494200000|2025-02-14 00:50:00|64.56|64.16|64.73|64.33|64.75|64.35|64.55|64.15|40
1739494500000|2025-02-14 00:55:00|64.72|64.32|64.87|64.47|64.88|64.48|64.72|64.32|38
1739494800000|2025-02-14 01:00:00|64.86|64.46|64.85|64.45|65|64.6|64.79|64.39|83
1739495100000|2025-02-14 01:05:00|64.84|64.44|64.69|64.29|64.84|64.44|64.69|64.29|72
1739495400000|2025-02-14 01:10:00|64.68|64.28|64.6|64.2|64.7|64.3|64.59|64.19|88
1739495700000|2025-02-14 01:15:00|64.59|64.19|64.64|64.24|64.64|64.24|64.5|64.1|96
1739496000000|2025-02-14 01:20:00|64.63|64.23|64.7|64.3|64.75|64.35|64.58|64.18|58
1739496300000|2025-02-14 01:25:00|64.71|64.31|64.79|64.39|64.83|64.43|64.7|64.3|23
1739496600000|2025-02-14 01:30:00|64.8|64.4|64.48|64.08|64.8|64.4|64.48|64.08|45
1739496900000|2025-02-14 01:35:00|64.49|64.09|64.5|64.1|64.54|64.14|64.38|63.98|33
1739497200000|2025-02-14 01:40:00|64.49|64.09|64.49|64.09|64.55|64.15|64.48|64.08|43
1739497500000|2025-02-14 01:45:00|64.5|64.1|64.58|64.18|64.62|64.22|64.49|64.09|37
1739497800000|2025-02-14 01:50:00|64.61|64.21|64.85|64.45|64.85|64.45|64.59|64.19|53
1739498100000|2025-02-14 01:55:00|64.86|64.46|64.74|64.34|64.86|64.46|64.73|64.33|63
1739498400000|2025-02-14 02:00:00|64.73|64.33|64.72|64.32|64.83|64.43|64.64|64.24|82
1739498700000|2025-02-14 02:05:00|64.73|64.33|65.37|64.97|65.37|64.97|64.73|64.33|124
1739499000000|2025-02-14 02:10:00|65.38|64.98|65.24|64.84|65.51|65.11|65.23|64.83|99
1739499300000|2025-02-14 02:15:00|65.25|64.85|65.24|64.84|65.26|64.86|65.13|64.73|45
1739499600000|2025-02-14 02:20:00|65.25|64.85|65.15|64.75|65.28|64.88|65.14|64.74|62
1739499900000|2025-02-14 02:25:00|65.14|64.74|65.15|64.75|65.24|64.84|65.08|64.68|43
1739500200000|2025-02-14 02:30:00|65.14|64.74|65.13|64.73|65.18|64.78|65.06|64.66|61
1739500500000|2025-02-14 02:35:00|65.14|64.74|65.24|64.84|65.24|64.84|65.04|64.64|60
1739500800000|2025-02-14 02:40:00|65.31|64.91|65.26|64.86|65.36|64.96|65.24|64.84|80
1739501100000|2025-02-14 02:45:00|65.25|64.85|65.24|64.84|65.38|64.98|65.24|64.84|63
1739501400000|2025-02-14 02:50:00|65.2|64.8|65.2|64.8|65.27|64.87|65.16|64.76|36
1739501700000|2025-02-14 02:55:00|65.19|64.79|65.05|64.65|65.19|64.79|65.05|64.65|27
1739502000000|2025-02-14 03:00:00|65.06|64.66|65.04|64.64|65.07|64.67|65|64.6|33
1739502300000|2025-02-14 03:05:00|65.03|64.63|64.93|64.53|65.04|64.64|64.93|64.53|25
1739502600000|2025-02-14 03:10:00|64.94|64.54|65.03|64.63|65.05|64.65|64.94|64.54|28
1739502900000|2025-02-14 03:15:00|65.02|64.62|64.93|64.53|65.03|64.63|64.92|64.52|53
1739503200000|2025-02-14 03:20:00|64.92|64.52|64.9|64.5|64.93|64.53|64.8|64.4|48
1739503500000|2025-02-14 03:25:00|64.87|64.47|64.89|64.49|64.94|64.54|64.84|64.44|40
1739503800000|2025-02-14 03:30:00|64.9|64.5|64.84|64.44|64.92|64.52|64.84|64.44|44
1739504100000|2025-02-14 03:35:00|64.83|64.43|65|64.6|65.05|64.65|64.83|64.43|50
1739504400000|2025-02-14 03:40:00|65.01|64.61|65.13|64.73|65.15|64.75|65.01|64.61|49
1739504700000|2025-02-14 03:45:00|65.14|64.74|65.42|65.02|65.42|65.02|65.13|64.73|70
1739505000000|2025-02-14 03:50:00|65.41|65.01|65.44|65.04|65.45|65.05|65.33|64.93|67
1739505300000|2025-02-14 03:55:00|65.43|65.03|65.49|65.09|65.51|65.11|65.42|65.02|46
1739505600000|2025-02-14 04:00:00|65.5|65.1|65.41|65.01|65.5|65.1|65.34|64.94|66
1739505900000|2025-02-14 04:05:00|65.42|65.02|65.23|64.83|65.46|65.06|65.22|64.82|46
1739506200000|2025-02-14 04:10:00|65.22|64.82|65.18|64.78|65.28|64.88|65.12|64.72|28
1739506500000|2025-02-14 04:15:00|65.15|64.75|65.09|64.69|65.18|64.78|65.05|64.65|80
1739506800000|2025-02-14 04:20:00|65.08|64.68|65.07|64.67|65.14|64.74|65.07|64.67|85
1739507100000|2025-02-14 04:25:00|65.06|64.66|65.06|64.66|65.07|64.67|65.05|64.65|25
1739507400000|2025-02-14 04:30:00|64.97|64.57|65.03|64.63|65.07|64.67|64.96|64.56|25
1739507700000|2025-02-14 04:35:00|65.04|64.64|65.12|64.72|65.15|64.75|65.04|64.64|26
1739508000000|2025-02-14 04:40:00|65.11|64.71|65.13|64.73|65.13|64.73|65.07|64.67|22
1739508300000|2025-02-14 04:45:00|65.14|64.74|65.02|64.62|65.14|64.74|65|64.6|44
1739508600000|2025-02-14 04:50:00|65.01|64.61|64.98|64.58|65.05|64.65|64.98|64.58|42
1739508900000|2025-02-14 04:55:00|64.97|64.57|65.02|64.62|65.1|64.7|64.95|64.55|59
1739509200000|2025-02-14 05:00:00|65.03|64.63|64.99|64.59|65.17|64.77|64.99|64.59|69
1739509500000|2025-02-14 05:05:00|64.98|64.58|65.02|64.62|65.02|64.62|64.97|64.57|24
1739509800000|2025-02-14 05:10:00|65.01|64.61|64.99|64.59|65.02|64.62|64.95|64.55|95
1739510100000|2025-02-14 05:15:00|64.98|64.58|65.21|64.81|65.21|64.81|64.98|64.58|41
1739510400000|2025-02-14 05:20:00|65.18|64.78|65.21|64.81|65.36|64.96|65.18|64.78|35
1739510700000|2025-02-14 05:25:00|65.23|64.83|65.08|64.68|65.24|64.84|65.07|64.67|58
1739511000000|2025-02-14 05:30:00|65.03|64.63|64.75|64.35|65.03|64.63|64.71|64.31|97
1739511300000|2025-02-14 05:35:00|64.76|64.36|64.88|64.48|64.93|64.53|64.75|64.35|89
1739511600000|2025-02-14 05:40:00|64.87|64.47|64.84|64.44|64.88|64.48|64.79|64.39|56
1739511900000|2025-02-14 05:45:00|64.81|64.41|64.71|64.31|64.83|64.43|64.66|64.26|47
1739512200000|2025-02-14 05:50:00|64.72|64.32|64.79|64.39|64.86|64.46|64.69|64.29|28
1739512500000|2025-02-14 05:55:00|64.81|64.41|64.88|64.48|64.92|64.52|64.78|64.38|41
1739512800000|2025-02-14 06:00:00|64.89|64.49|64.8|64.4|64.91|64.51|64.72|64.32|54
1739513100000|2025-02-14 06:05:00|64.79|64.39|64.84|64.44|64.92|64.52|64.75|64.35|68
1739513400000|2025-02-14 06:10:00|64.83|64.43|64.72|64.32|64.83|64.43|64.69|64.29|39
1739513700000|2025-02-14 06:15:00|64.73|64.33|64.72|64.32|64.82|64.42|64.72|64.32|52
1739514000000|2025-02-14 06:20:00|64.71|64.31|64.71|64.31|64.74|64.34|64.62|64.22|67
1739514300000|2025-02-14 06:25:00|64.7|64.3|64.61|64.21|64.72|64.32|64.61|64.21|32
1739514600000|2025-02-14 06:30:00|64.6|64.2|64.55|64.15|64.62|64.22|64.5|64.1|132
1739514900000|2025-02-14 06:35:00|64.54|64.14|64.41|64.01|64.54|64.14|64.33|63.93|76
1739515200000|2025-02-14 06:40:00|64.42|64.02|64.42|64.02|64.43|64.03|64.36|63.96|55
1739515500000|2025-02-14 06:45:00|64.47|64.07|64.43|64.03|64.47|64.07|64.39|63.99|33
1739515800000|2025-02-14 06:50:00|64.44|64.04|64.43|64.03|64.44|64.04|64.39|63.99|29
1739516100000|2025-02-14 06:55:00|64.44|64.04|64.62|64.22|64.64|64.24|64.44|64.04|20
1739516400000|2025-02-14 07:00:00|64.61|64.21|64.42|64.02|64.62|64.22|64.41|64.01|65
1739516700000|2025-02-14 07:05:00|64.43|64.03|64.52|64.12|64.57|64.17|64.42|64.02|22
1739517000000|2025-02-14 07:10:00|64.51|64.11|64.54|64.14|64.63|64.23|64.42|64.02|67
1739517300000|2025-02-14 07:15:00|64.53|64.13|64.37|63.97|64.62|64.22|64.37|63.97|53
1739517600000|2025-02-14 07:20:00|64.38|63.98|64.38|63.98|64.46|64.06|64.37|63.97|34
1739517900000|2025-02-14 07:25:00|64.37|63.97|64.5|64.1|64.5|64.1|64.37|63.97|43
1739518200000|2025-02-14 07:30:00|64.49|64.09|64.42|64.02|64.52|64.12|64.42|64.02|41
1739518500000|2025-02-14 07:35:00|64.41|64.01|64.37|63.97|64.42|64.02|64.36|63.96|21
1739518800000|2025-02-14 07:40:00|64.36|63.96|64.41|64.01|64.41|64.01|64.28|63.88|38
1739519100000|2025-02-14 07:45:00|64.43|64.03|64.38|63.98|64.44|64.04|64.36|63.96|69
1739519400000|2025-02-14 07:50:00|64.39|63.99|64.3|63.9|64.41|64.01|64.3|63.9|30
1739519700000|2025-02-14 07:55:00|64.29|63.89|64.14|63.74|64.34|63.94|64.1|63.7|41
1739520000000|2025-02-14 08:00:00|64.17|63.77|64.31|63.91|64.35|63.95|64.07|63.67|70
1739520300000|2025-02-14 08:05:00|64.32|63.92|64.4|64|64.53|64.13|64.31|63.91|135
1739520600000|2025-02-14 08:10:00|64.41|64.01|64.51|64.11|64.59|64.19|64.32|63.92|90
1739520900000|2025-02-14 08:15:00|64.52|64.12|64.51|64.11|64.66|64.26|64.45|64.05|69
1739521200000|2025-02-14 08:20:00|64.58|64.18|64.81|64.41|64.81|64.41|64.58|64.18|103
1739521500000|2025-02-14 08:25:00|64.8|64.4|65.17|64.77|65.49|65.09|64.8|64.4|188
1739521800000|2025-02-14 08:30:00|65.16|64.76|64.94|64.54|65.21|64.81|64.91|64.51|141
1739522100000|2025-02-14 08:35:00|64.92|64.52|65|64.6|65.08|64.68|64.91|64.51|101
1739522400000|2025-02-14 08:40:00|65.01|64.61|65.02|64.62|65.15|64.75|65|64.6|87
1739522700000|2025-02-14 08:45:00|65.03|64.63|64.8|64.4|65.1|64.7|64.78|64.38|90
1739523000000|2025-02-14 08:50:00|64.79|64.39|64.92|64.52|64.92|64.52|64.72|64.32|41
1739523300000|2025-02-14 08:55:00|64.91|64.51|65.01|64.61|65.03|64.63|64.82|64.42|55
1739523600000|2025-02-14 09:00:00|64.97|64.57|65.22|64.82|65.43|65.03|64.97|64.57|109
1739523900000|2025-02-14 09:05:00|65.24|64.84|65.42|65.02|65.61|65.21|65.24|64.84|111
1739524200000|2025-02-14 09:10:00|65.43|65.03|65.69|65.29|65.69|65.29|65.43|65.03|133
1739524500000|2025-02-14 09:15:00|65.65|65.25|65.34|64.94|65.91|65.51|65.34|64.94|161
1739524800000|2025-02-14 09:20:00|65.36|64.96|65.4|65|65.52|65.12|65.32|64.92|100
1739525100000|2025-02-14 09:25:00|65.41|65.01|65.32|64.92|65.52|65.12|65.3|64.9|123
1739525400000|2025-02-14 09:30:00|65.31|64.91|65.47|65.07|65.54|65.14|65.31|64.91|91
1739525700000|2025-02-14 09:35:00|65.46|65.06|65.53|65.13|65.59|65.19|65.32|64.92|82
1739526000000|2025-02-14 09:40:00|65.51|65.11|65.73|65.33|65.8|65.4|65.51|65.11|129
1739526300000|2025-02-14 09:45:00|65.72|65.32|65.73|65.33|65.75|65.35|65.5|65.1|99
1739526600000|2025-02-14 09:50:00|65.72|65.32|65.61|65.21|65.72|65.32|65.42|65.02|113
1739526900000|2025-02-14 09:55:00|65.62|65.22|65.74|65.34|65.76|65.36|65.62|65.22|85
1739527200000|2025-02-14 10:00:00|65.79|65.39|65.58|65.18|65.87|65.47|65.56|65.16|134
1739527500000|2025-02-14 10:05:00|65.57|65.17|65.62|65.22|65.73|65.33|65.56|65.16|89
1739527800000|2025-02-14 10:10:00|65.6|65.2|65.68|65.28|65.82|65.42|65.6|65.2|121
1739528100000|2025-02-14 10:15:00|65.69|65.29|65.93|65.53|65.93|65.53|65.69|65.29|88
1739528400000|2025-02-14 10:20:00|65.94|65.54|65.62|65.22|65.94|65.54|65.62|65.22|84
1739528700000|2025-02-14 10:25:00|65.61|65.21|65.53|65.13|65.76|65.36|65.5|65.1|86
1739529000000|2025-02-14 10:30:00|65.54|65.14|65.58|65.18|65.63|65.23|65.54|65.14|56
1739529300000|2025-02-14 10:35:00|65.57|65.17|65.47|65.07|65.58|65.18|65.42|65.02|50
1739529600000|2025-02-14 10:40:00|65.48|65.08|65.61|65.21|65.62|65.22|65.47|65.07|47
1739529900000|2025-02-14 10:45:00|65.62|65.22|65.55|65.15|65.64|65.24|65.49|65.09|58
1739530200000|2025-02-14 10:50:00|65.56|65.16|65.44|65.04|65.63|65.23|65.35|64.95|114
1739530500000|2025-02-14 10:55:00|65.43|65.03|65.34|64.94|65.52|65.12|65.33|64.93|65
1739530800000|2025-02-14 11:00:00|65.4|65|65.28|64.88|65.55|65.15|65.28|64.88|79
1739531100000|2025-02-14 11:05:00|65.27|64.87|65.32|64.92|65.4|65|65.22|64.82|91
1739531400000|2025-02-14 11:10:00|65.33|64.93|65.54|65.14|65.61|65.21|65.32|64.92|62
1739531700000|2025-02-14 11:15:00|65.53|65.13|65.82|65.42|65.93|65.53|65.53|65.13|206
1739532000000|2025-02-14 11:20:00|65.81|65.41|65.54|65.14|65.88|65.48|65.45|65.05|178
1739532300000|2025-02-14 11:25:00|65.53|65.13|65.46|65.06|65.84|65.44|65.46|65.06|166
1739532600000|2025-02-14 11:30:00|65.45|65.05|65.71|65.31|65.74|65.34|65.45|65.05|189
1739532900000|2025-02-14 11:35:00|65.7|65.3|65.48|65.08|65.73|65.33|65.41|65.01|110
1739533200000|2025-02-14 11:40:00|65.49|65.09|65.22|64.82|65.52|65.12|65.15|64.75|86
1739533500000|2025-02-14 11:45:00|65.26|64.86|65.12|64.72|65.35|64.95|65.08|64.68|117
1739533800000|2025-02-14 11:50:00|65.13|64.73|65.32|64.92|65.39|64.99|65.13|64.73|51
1739534100000|2025-02-14 11:55:00|65.31|64.91|65.52|65.12|65.55|65.15|65.31|64.91|50
1739534400000|2025-02-14 12:00:00|65.48|65.08|65.13|64.73|65.48|65.08|65.03|64.63|180
1739534700000|2025-02-14 12:05:00|65.12|64.72|65.22|64.82|65.32|64.92|65.12|64.72|103
1739535000000|2025-02-14 12:10:00|65.25|64.85|65.13|64.73|65.36|64.96|65.12|64.72|93
1739535300000|2025-02-14 12:15:00|65.12|64.72|64.98|64.58|65.26|64.86|64.9|64.5|131
1739535600000|2025-02-14 12:20:00|65.01|64.61|65.01|64.61|65.22|64.82|64.98|64.58|197
1739535900000|2025-02-14 12:25:00|65.08|64.68|65.1|64.7|65.13|64.73|64.93|64.53|208
1739536200000|2025-02-14 12:30:00|65.09|64.69|65.29|64.89|65.34|64.94|65.08|64.68|152
1739536500000|2025-02-14 12:35:00|65.28|64.88|65.07|64.67|65.3|64.9|65.06|64.66|193
1739536800000|2025-02-14 12:40:00|65.11|64.71|65.14|64.74|65.21|64.81|64.98|64.58|190
1739537100000|2025-02-14 12:45:00|65.13|64.73|65.11|64.71|65.3|64.9|65.07|64.67|231
1739537400000|2025-02-14 12:50:00|65.06|64.66|65.19|64.79|65.23|64.83|64.98|64.58|68
1739537700000|2025-02-14 12:55:00|65.18|64.78|65.17|64.77|65.2|64.8|65.07|64.67|153
1739538000000|2025-02-14 13:00:00|65.16|64.76|65.17|64.77|65.35|64.95|65.03|64.63|211
1739538300000|2025-02-14 13:05:00|65.16|64.76|65.26|64.86|65.31|64.91|65.15|64.75|203
1739538600000|2025-02-14 13:10:00|65.28|64.88|65.29|64.89|65.41|65.01|65.25|64.85|164
1739538900000|2025-02-14 13:15:00|65.28|64.88|65.28|64.88|65.44|65.04|65.25|64.85|206
1739539200000|2025-02-14 13:20:00|65.29|64.89|65.27|64.87|65.37|64.97|65.25|64.85|254
1739539500000|2025-02-14 13:25:00|65.26|64.86|65.09|64.69|65.28|64.88|65.06|64.66|173
1739539800000|2025-02-14 13:30:00|65.1|64.7|65.77|65.37|65.83|65.43|65.1|64.7|332
1739540100000|2025-02-14 13:35:00|65.76|65.36|65.67|65.27|65.77|65.37|65.52|65.12|224
1739540400000|2025-02-14 13:40:00|65.68|65.28|65.42|65.02|65.68|65.28|65.39|64.99|194
1739540700000|2025-02-14 13:45:00|65.41|65.01|65.77|65.37|65.79|65.39|65.39|64.99|257
1739541000000|2025-02-14 13:50:00|65.73|65.33|65.78|65.38|65.8|65.4|65.59|65.19|199
1739541300000|2025-02-14 13:55:00|65.8|65.4|65.72|65.32|65.83|65.43|65.61|65.21|210
1739541600000|2025-02-14 14:00:00|65.71|65.31|65.89|65.49|65.93|65.53|65.7|65.3|198
1739541900000|2025-02-14 14:05:00|65.9|65.5|65.91|65.51|66.17|65.77|65.86|65.46|186
1739542200000|2025-02-14 14:10:00|65.9|65.5|65.81|65.41|65.94|65.54|65.73|65.33|114
1739542500000|2025-02-14 14:15:00|65.82|65.42|65.81|65.41|65.84|65.44|65.73|65.33|98
1739542800000|2025-02-14 14:20:00|65.8|65.4|65.64|65.24|65.8|65.4|65.57|65.17|87
1739543100000|2025-02-14 14:25:00|65.66|65.26|65.51|65.11|65.69|65.29|65.5|65.1|64
1739543400000|2025-02-14 14:30:00|65.5|65.1|65.66|65.26|65.72|65.32|65.31|64.91|159
1739543700000|2025-02-14 14:35:00|65.67|65.27|66.07|65.67|66.13|65.73|65.66|65.26|210
1739544000000|2025-02-14 14:40:00|66.06|65.66|65.9|65.5|66.09|65.69|65.88|65.48|240
1739544300000|2025-02-14 14:45:00|65.91|65.51|66.14|65.74|66.25|65.85|65.91|65.51|246
1739544600000|2025-02-14 14:50:00|66.15|65.75|66.28|65.88|66.5|66.1|66.07|65.67|242
1739544900000|2025-02-14 14:55:00|66.27|65.87|66.13|65.73|66.29|65.89|66.06|65.66|193
1739545200000|2025-02-14 15:00:00|66.12|65.72|65.83|65.43|66.21|65.81|65.73|65.33|186
1739545500000|2025-02-14 15:05:00|65.84|65.44|65.88|65.48|66.04|65.64|65.75|65.35|173
1739545800000|2025-02-14 15:10:00|65.86|65.46|65.51|65.11|65.9|65.5|65.44|65.04|193
1739546100000|2025-02-14 15:15:00|65.52|65.12|65.16|64.76|65.54|65.14|65.11|64.71|231
1739546400000|2025-02-14 15:20:00|65.17|64.77|65.54|65.14|65.59|65.19|65.17|64.77|195
1739546700000|2025-02-14 15:25:00|65.58|65.18|65.33|64.93|65.66|65.26|65.33|64.93|127
1739547000000|2025-02-14 15:30:00|65.4|65|65.7|65.3|65.74|65.34|65.26|64.86|192
1739547300000|2025-02-14 15:35:00|65.68|65.28|65.81|65.41|65.84|65.44|65.63|65.23|150
1739547600000|2025-02-14 15:40:00|65.8|65.4|65.74|65.34|65.81|65.41|65.63|65.23|106
1739547900000|2025-02-14 15:45:00|65.76|65.36|65.73|65.33|65.84|65.44|65.71|65.31|151
1739548200000|2025-02-14 15:50:00|65.72|65.32|66.01|65.61|66.01|65.61|65.72|65.32|74
1739548500000|2025-02-14 15:55:00|65.99|65.59|66.01|65.61|66.18|65.78|65.97|65.57|122
1739548800000|2025-02-14 16:00:00|66.02|65.62|65.82|65.42|66.09|65.69|65.8|65.4|179
1739549100000|2025-02-14 16:05:00|65.81|65.41|65.64|65.24|65.97|65.57|65.61|65.21|103
1739549400000|2025-02-14 16:10:00|65.67|65.27|65.7|65.3|65.77|65.37|65.57|65.17|117
1739549700000|2025-02-14 16:15:00|65.72|65.32|65.78|65.38|65.88|65.48|65.56|65.16|184
1739550000000|2025-02-14 16:20:00|65.79|65.39|65.81|65.41|65.93|65.53|65.62|65.22|145
1739550300000|2025-02-14 16:25:00|65.79|65.39|65.91|65.51|66.11|65.71|65.79|65.39|93
1739550600000|2025-02-14 16:30:00|65.9|65.5|66.01|65.61|66.22|65.82|65.9|65.5|150
1739550900000|2025-02-14 16:35:00|66|65.6|66.03|65.63|66.08|65.68|65.91|65.51|95
1739551200000|2025-02-14 16:40:00|66.06|65.66|66.03|65.63|66.1|65.7|65.99|65.59|116
1739551500000|2025-02-14 16:45:00|66.02|65.62|66.07|65.67|66.2|65.8|65.93|65.53|200
1739551800000|2025-02-14 16:50:00|66.09|65.69|66.26|65.86|66.3|65.9|66.01|65.61|193
1739552100000|2025-02-14 16:55:00|66.29|65.89|66.65|66.25|66.74|66.34|66.26|65.86|208
1739552400000|2025-02-14 17:00:00|66.66|66.26|66.67|66.27|66.75|66.35|66.54|66.14|237
1739552700000|2025-02-14 17:05:00|66.66|66.26|66.66|66.26|66.76|66.36|66.54|66.14|237
1739553000000|2025-02-14 17:10:00|66.65|66.25|66.48|66.08|66.7|66.3|66.4|66|184
1739553300000|2025-02-14 17:15:00|66.47|66.07|66.43|66.03|66.56|66.16|66.34|65.94|202
1739553600000|2025-02-14 17:20:00|66.42|66.02|66.54|66.14|66.6|66.2|66.38|65.98|165
1739553900000|2025-02-14 17:25:00|66.53|66.13|66.59|66.19|66.66|66.26|66.37|65.97|174
1739554200000|2025-02-14 17:30:00|66.61|66.21|66.76|66.36|66.85|66.45|66.56|66.16|119
1739554500000|2025-02-14 17:35:00|66.82|66.42|67.06|66.66|67.1|66.7|66.78|66.38|119
1739554800000|2025-02-14 17:40:00|67.04|66.64|67.14|66.74|67.14|66.74|67.03|66.63|154
1739555100000|2025-02-14 17:45:00|67.15|66.75|67.6|67.2|67.71|67.31|67.15|66.75|193
1739555400000|2025-02-14 17:50:00|67.63|67.23|67.9|67.5|67.9|67.5|67.47|67.07|191
1739555700000|2025-02-14 17:55:00|67.94|67.54|67.77|67.37|67.97|67.57|67.72|67.32|123
1739556000000|2025-02-14 18:00:00|67.76|67.36|67.99|67.59|68.07|67.67|67.75|67.35|128
1739556300000|2025-02-14 18:05:00|67.98|67.58|67.92|67.52|68.1|67.7|67.9|67.5|145
1739556600000|2025-02-14 18:10:00|67.91|67.51|68.02|67.62|68.1|67.7|67.83|67.43|97
1739556900000|2025-02-14 18:15:00|68.03|67.63|67.79|67.39|68.12|67.72|67.79|67.39|138
1739557200000|2025-02-14 18:20:00|67.8|67.4|67.91|67.51|68.04|67.64|67.79|67.39|71
1739557500000|2025-02-14 18:25:00|67.9|67.5|67.76|67.36|67.93|67.53|67.71|67.31|80
1739557800000|2025-02-14 18:30:00|67.75|67.35|67.99|67.59|68.02|67.62|67.72|67.32|86
1739558100000|2025-02-14 18:35:00|68|67.6|67.73|67.33|68.15|67.75|67.73|67.33|91
1739558400000|2025-02-14 18:40:00|67.71|67.31|67.83|67.43|67.84|67.44|67.62|67.22|111
1739558700000|2025-02-14 18:45:00|67.84|67.44|67.97|67.57|68.16|67.76|67.84|67.44|108
1739559000000|2025-02-14 18:50:00|67.96|67.56|68.14|67.74|68.17|67.77|67.95|67.55|135
1739559300000|2025-02-14 18:55:00|68.13|67.73|67.89|67.49|68.14|67.74|67.86|67.46|135
1739559600000|2025-02-14 19:00:00|67.9|67.5|68.3|67.9|68.35|67.95|67.89|67.49|211
1739559900000|2025-02-14 19:05:00|68.31|67.91|68.28|67.88|68.6|68.2|68.22|67.82|231
1739560200000|2025-02-14 19:10:00|68.2|67.8|68.19|67.79|68.34|67.94|68.16|67.76|151
1739560500000|2025-02-14 19:15:00|68.18|67.78|68.38|67.98|68.42|68.02|68.07|67.67|179
1739560800000|2025-02-14 19:20:00|68.31|67.91|68.17|67.77|68.31|67.91|68.07|67.67|127
1739561100000|2025-02-14 19:25:00|68.16|67.76|68.23|67.83|68.26|67.86|68.01|67.61|171
1739561400000|2025-02-14 19:30:00|68.24|67.84|67.79|67.39|68.24|67.84|67.76|67.36|231
1739561700000|2025-02-14 19:35:00|67.8|67.4|68.07|67.67|68.11|67.71|67.77|67.37|135
1739562000000|2025-02-14 19:40:00|68.06|67.66|68.15|67.75|68.16|67.76|67.97|67.57|114
1739562300000|2025-02-14 19:45:00|68.14|67.74|68.07|67.67|68.19|67.79|67.94|67.54|60
1739562600000|2025-02-14 19:50:00|68.13|67.73|67.84|67.44|68.13|67.73|67.75|67.35|122
1739562900000|2025-02-14 19:55:00|67.87|67.47|68.09|67.69|68.11|67.71|67.84|67.44|119
1739563200000|2025-02-14 20:00:00|68.06|67.66|68.17|67.77|68.45|68.05|68.03|67.63|121
1739563500000|2025-02-14 20:05:00|68.18|67.78|68.17|67.77|68.2|67.8|68|67.6|130
1739563800000|2025-02-14 20:10:00|68.16|67.76|68.34|67.94|68.34|67.94|67.99|67.59|104
1739564100000|2025-02-14 20:15:00|68.33|67.93|68.08|67.68|68.34|67.94|68.08|67.68|101
1739564400000|2025-02-14 20:20:00|68.11|67.71|67.85|67.45|68.15|67.75|67.79|67.39|99
1739564700000|2025-02-14 20:25:00|67.84|67.44|67.77|67.37|67.85|67.45|67.77|67.37|61
1739565000000|2025-02-14 20:30:00|67.76|67.36|67.53|67.13|67.78|67.38|67.48|67.08|118
1739565300000|2025-02-14 20:35:00|67.52|67.12|67.66|67.26|67.67|67.27|67.48|67.08|45
1739565600000|2025-02-14 20:40:00|67.62|67.22|67.38|66.98|67.62|67.22|67.37|66.97|63
1739565900000|2025-02-14 20:45:00|67.39|66.99|67.28|66.88|67.45|67.05|67.19|66.79|94
1739566200000|2025-02-14 20:50:00|67.24|66.84|67.23|66.83|67.28|66.88|67.09|66.69|94
1739566500000|2025-02-14 20:55:00|67.19|66.79|66.97|66.57|67.22|66.82|66.79|66.39|115
1739566800000|2025-02-14 21:00:00|66.96|66.56|67.11|66.71|67.21|66.81|66.88|66.48|108
1739567100000|2025-02-14 21:05:00|67.1|66.7|66.89|66.49|67.12|66.72|66.87|66.47|116
1739567400000|2025-02-14 21:10:00|66.91|66.51|66.72|66.32|66.96|66.56|66.52|66.12|141
1739567700000|2025-02-14 21:15:00|66.7|66.3|66.95|66.55|66.97|66.57|66.57|66.17|103
1739568000000|2025-02-14 21:20:00|66.96|66.56|67.16|66.76|67.16|66.76|66.9|66.5|75
1739568300000|2025-02-14 21:25:00|67.15|66.75|67|66.6|67.23|66.83|67|66.6|94
1739568600000|2025-02-14 21:30:00|67.02|66.62|67.18|66.78|67.25|66.85|67|66.6|104
1739568900000|2025-02-14 21:35:00|67.17|66.77|67.47|67.07|67.58|67.18|67.16|66.76|136
1739569200000|2025-02-14 21:40:00|67.46|67.06|67.4|67|67.48|67.08|67.37|66.97|73
1739569500000|2025-02-14 21:45:00|67.39|66.99|67.48|67.08|67.58|67.18|67.33|66.93|108
1739569800000|2025-02-14 21:50:00|67.44|67.04|67.38|66.98|67.44|67.04|67.31|66.91|50
1739570100000|2025-02-14 21:55:00|67.41|67.01|67.51|67.11|67.61|67.21|67.38|66.98|55
1739606400000|2025-02-15 08:00:00|66.04|65.64|66.04|65.64|66.04|65.64|66.04|65.64|1
1739606700000|2025-02-15 08:05:00|66|65.6|65.75|65.35|66.01|65.61|65.75|65.35|124
1739607000000|2025-02-15 08:10:00|65.76|65.36|65.76|65.36|65.8|65.4|65.65|65.25|70
1739607300000|2025-02-15 08:15:00|65.75|65.35|65.96|65.56|65.96|65.56|65.67|65.27|89
1739607600000|2025-02-15 08:20:00|65.95|65.55|66.06|65.66|66.06|65.66|65.84|65.44|58
1739607900000|2025-02-15 08:25:00|66.01|65.61|65.96|65.56|66.06|65.66|65.87|65.47|58
1739608200000|2025-02-15 08:30:00|65.94|65.54|66.16|65.76|66.16|65.76|65.94|65.54|18
1739608500000|2025-02-15 08:35:00|66.15|65.75|66.07|65.67|66.18|65.78|66.06|65.66|86
1739608800000|2025-02-15 08:40:00|66.06|65.66|66.06|65.66|66.18|65.78|66.05|65.65|78
1739609100000|2025-02-15 08:45:00|66.07|65.67|65.96|65.56|66.07|65.67|65.87|65.47|32
1739609400000|2025-02-15 08:50:00|65.95|65.55|65.86|65.46|65.96|65.56|65.85|65.45|100
1739609700000|2025-02-15 08:55:00|65.81|65.41|65.87|65.47|65.87|65.47|65.77|65.37|98
1739610000000|2025-02-15 09:00:00|65.88|65.48|65.97|65.57|65.99|65.59|65.87|65.47|53
1739610300000|2025-02-15 09:05:00|65.96|65.56|65.87|65.47|66.04|65.64|65.86|65.46|62
1739610600000|2025-02-15 09:10:00|65.86|65.46|65.88|65.48|65.97|65.57|65.78|65.38|98
1739610900000|2025-02-15 09:15:00|65.87|65.47|65.87|65.47|66|65.6|65.77|65.37|77
1739611200000|2025-02-15 09:20:00|65.86|65.46|65.77|65.37|65.95|65.55|65.77|65.37|52
1739611500000|2025-02-15 09:25:00|65.78|65.38|65.66|65.26|65.78|65.38|65.61|65.21|30
1739611800000|2025-02-15 09:30:00|65.65|65.25|65.5|65.1|65.66|65.26|65.35|64.95|73
1739612100000|2025-02-15 09:35:00|65.49|65.09|65.64|65.24|65.68|65.28|65.43|65.03|75
1739612400000|2025-02-15 09:40:00|65.65|65.25|65.77|65.37|65.77|65.37|65.63|65.23|90
1739612700000|2025-02-15 09:45:00|65.79|65.39|65.69|65.29|65.88|65.48|65.68|65.28|63
1739613000000|2025-02-15 09:50:00|65.68|65.28|65.77|65.37|65.89|65.49|65.68|65.28|61
1739613300000|2025-02-15 09:55:00|65.78|65.38|65.76|65.36|65.78|65.38|65.67|65.27|78
1739613600000|2025-02-15 10:00:00|65.75|65.35|65.61|65.21|65.84|65.44|65.61|65.21|87
1739613900000|2025-02-15 10:05:00|65.63|65.23|65.74|65.34|65.78|65.38|65.58|65.18|136
1739614200000|2025-02-15 10:10:00|65.75|65.35|65.77|65.37|65.77|65.37|65.68|65.28|142
1739614500000|2025-02-15 10:15:00|65.76|65.36|65.66|65.26|65.77|65.37|65.56|65.16|61
1739614800000|2025-02-15 10:20:00|65.67|65.27|65.86|65.46|65.86|65.46|65.66|65.26|85
1739615100000|2025-02-15 10:25:00|65.85|65.45|65.87|65.47|65.88|65.48|65.71|65.31|36
1739615400000|2025-02-15 10:30:00|65.88|65.48|65.97|65.57|66.01|65.61|65.69|65.29|67
1739615700000|2025-02-15 10:35:00|65.96|65.56|65.86|65.46|65.97|65.57|65.78|65.38|44
1739616000000|2025-02-15 10:40:00|65.85|65.45|65.97|65.57|66|65.6|65.79|65.39|47
1739616300000|2025-02-15 10:45:00|65.95|65.55|66.07|65.67|66.18|65.78|65.87|65.47|106
1739616600000|2025-02-15 10:50:00|66.1|65.7|66.16|65.76|66.24|65.84|66.07|65.67|57
1739616900000|2025-02-15 10:55:00|66.12|65.72|66.06|65.66|66.17|65.77|66.06|65.66|32
1739617200000|2025-02-15 11:00:00|66.02|65.62|65.99|65.59|66.07|65.67|65.97|65.57|57
1739617500000|2025-02-15 11:05:00|66.01|65.61|66.26|65.86|66.28|65.88|65.98|65.58|82
1739617800000|2025-02-15 11:10:00|66.27|65.87|66.17|65.77|66.3|65.9|66.16|65.76|30
1739618100000|2025-02-15 11:15:00|66.16|65.76|65.88|65.48|66.16|65.76|65.88|65.48|81
1739618400000|2025-02-15 11:20:00|65.87|65.47|65.59|65.19|65.87|65.47|65.52|65.12|129
1739618700000|2025-02-15 11:25:00|65.58|65.18|65.72|65.32|65.79|65.39|65.58|65.18|73
1739619000000|2025-02-15 11:30:00|65.7|65.3|65.96|65.56|65.99|65.59|65.67|65.27|70
1739619300000|2025-02-15 11:35:00|65.94|65.54|65.66|65.26|65.98|65.58|65.47|65.07|110
1739619600000|2025-02-15 11:40:00|65.67|65.27|65.77|65.37|65.88|65.48|65.67|65.27|94
1739619900000|2025-02-15 11:45:00|65.85|65.45|65.76|65.36|65.98|65.58|65.62|65.22|55
1739620200000|2025-02-15 11:50:00|65.77|65.37|65.98|65.58|66.03|65.63|65.76|65.36|82
1739620500000|2025-02-15 11:55:00|65.97|65.57|65.86|65.46|65.98|65.58|65.8|65.4|65
1739620800000|2025-02-15 12:00:00|65.85|65.45|66.06|65.66|66.07|65.67|65.76|65.36|83
1739621100000|2025-02-15 12:05:00|66.05|65.65|66.16|65.76|66.18|65.78|66.01|65.61|62
1739621400000|2025-02-15 12:10:00|66.15|65.75|65.97|65.57|66.15|65.75|65.96|65.56|109
1739621700000|2025-02-15 12:15:00|65.96|65.56|66.27|65.87|66.27|65.87|65.86|65.46|93
1739622000000|2025-02-15 12:20:00|66.26|65.86|66.18|65.78|66.27|65.87|66.18|65.78|66
1739622300000|2025-02-15 12:25:00|66.17|65.77|66.26|65.86|66.27|65.87|66.17|65.77|82
1739622600000|2025-02-15 12:30:00|66.27|65.87|66.17|65.77|66.35|65.95|66.17|65.77|106
1739622900000|2025-02-15 12:35:00|66.18|65.78|66.47|66.07|66.48|66.08|66.12|65.72|121
1739623200000|2025-02-15 12:40:00|66.46|66.06|66.36|65.96|66.46|66.06|66.28|65.88|83
1739623500000|2025-02-15 12:45:00|66.32|65.92|66.24|65.84|66.34|65.94|66.16|65.76|92
1739623800000|2025-02-15 12:50:00|66.27|65.87|66.47|66.07|66.48|66.08|66.17|65.77|59
1739624100000|2025-02-15 12:55:00|66.46|66.06|66.37|65.97|66.49|66.09|66.37|65.97|59
1739624400000|2025-02-15 13:00:00|66.4|66|66.27|65.87|66.57|66.17|66.27|65.87|77
1739624700000|2025-02-15 13:05:00|66.3|65.9|66.17|65.77|66.3|65.9|66.17|65.77|42
1739625000000|2025-02-15 13:10:00|66.18|65.78|66.04|65.64|66.28|65.88|65.97|65.57|91
1739625300000|2025-02-15 13:15:00|66.08|65.68|66.25|65.85|66.25|65.85|65.97|65.57|84
1739625600000|2025-02-15 13:20:00|66.26|65.86|66.26|65.86|66.38|65.98|66.17|65.77|76
1739625900000|2025-02-15 13:25:00|66.25|65.85|66.34|65.94|66.38|65.98|66.24|65.84|52
1739626200000|2025-02-15 13:30:00|66.33|65.93|66.54|66.14|66.55|66.15|66.33|65.93|69
1739626500000|2025-02-15 13:35:00|66.53|66.13|66.55|66.15|66.68|66.28|66.53|66.13|67
1739626800000|2025-02-15 13:40:00|66.54|66.14|66.56|66.16|66.64|66.24|66.5|66.1|60
1739627100000|2025-02-15 13:45:00|66.55|66.15|66.58|66.18|66.58|66.18|66.37|65.97|50
1739627400000|2025-02-15 13:50:00|66.61|66.21|66.38|65.98|66.68|66.28|66.33|65.93|102
1739627700000|2025-02-15 13:55:00|66.37|65.97|66.38|65.98|66.48|66.08|66.37|65.97|63
1739628000000|2025-02-15 14:00:00|66.37|65.97|65.91|65.51|66.38|65.98|65.89|65.49|144
1739628300000|2025-02-15 14:05:00|65.9|65.5|65.98|65.58|66.04|65.64|65.68|65.28|162
1739628600000|2025-02-15 14:10:00|65.97|65.57|65.98|65.58|66.08|65.68|65.8|65.4|120
1739628900000|2025-02-15 14:15:00|65.99|65.59|65.79|65.39|66.08|65.68|65.78|65.38|176
1739629200000|2025-02-15 14:20:00|65.78|65.38|65.77|65.37|65.89|65.49|65.67|65.27|151
1739629500000|2025-02-15 14:25:00|65.78|65.38|65.77|65.37|65.81|65.41|65.59|65.19|157
1739629800000|2025-02-15 14:30:00|65.76|65.36|65.83|65.43|65.89|65.49|65.67|65.27|130
1739630100000|2025-02-15 14:35:00|65.81|65.41|65.47|65.07|65.81|65.41|65.41|65.01|147
1739630400000|2025-02-15 14:40:00|65.39|64.99|65.36|64.96|65.48|65.08|65.26|64.86|89
1739630700000|2025-02-15 14:45:00|65.37|64.97|65.75|65.35|65.77|65.37|65.36|64.96|77
1739631000000|2025-02-15 14:50:00|65.74|65.34|65.72|65.32|65.77|65.37|65.63|65.23|81
1739631300000|2025-02-15 14:55:00|65.75|65.35|65.77|65.37|65.86|65.46|65.74|65.34|71
1739631600000|2025-02-15 15:00:00|65.78|65.38|66.19|65.79|66.25|65.85|65.77|65.37|127
1739631900000|2025-02-15 15:05:00|66.18|65.78|66.15|65.75|66.26|65.86|66.07|65.67|114
1739632200000|2025-02-15 15:10:00|66.14|65.74|66.06|65.66|66.15|65.75|65.95|65.55|103
1739632500000|2025-02-15 15:15:00|66.05|65.65|66.07|65.67|66.07|65.67|65.87|65.47|101
1739632800000|2025-02-15 15:20:00|66.06|65.66|65.75|65.35|66.07|65.67|65.7|65.3|128
1739633100000|2025-02-15 15:25:00|65.74|65.34|65.54|65.14|65.78|65.38|65.53|65.13|48
1739633400000|2025-02-15 15:30:00|65.65|65.25|65.47|65.07|65.67|65.27|65.41|65.01|69
1739633700000|2025-02-15 15:35:00|65.53|65.13|65.64|65.24|65.69|65.29|65.48|65.08|80
1739634000000|2025-02-15 15:40:00|65.61|65.21|65.77|65.37|65.78|65.38|65.57|65.17|63
1739634300000|2025-02-15 15:45:00|65.82|65.42|65.55|65.15|65.87|65.47|65.42|65.02|129
1739634600000|2025-02-15 15:50:00|65.54|65.14|65.37|64.97|65.59|65.19|65.36|64.96|84
1739634900000|2025-02-15 15:55:00|65.38|64.98|65.47|65.07|65.56|65.16|65.37|64.97|77
1739635200000|2025-02-15 16:00:00|65.49|65.09|65.57|65.17|65.71|65.31|65.29|64.89|149
1739635500000|2025-02-15 16:05:00|65.56|65.16|65.35|64.95|65.72|65.32|65.29|64.89|119
1739635800000|2025-02-15 16:10:00|65.34|64.94|65.45|65.05|65.46|65.06|65.29|64.89|75
1739636100000|2025-02-15 16:15:00|65.46|65.06|65.67|65.27|65.79|65.39|65.46|65.06|92
1739636400000|2025-02-15 16:20:00|65.66|65.26|65.75|65.35|65.78|65.38|65.58|65.18|58
1739636700000|2025-02-15 16:25:00|65.74|65.34|65.72|65.32|65.74|65.34|65.58|65.18|64
1739637000000|2025-02-15 16:30:00|65.71|65.31|65.57|65.17|65.72|65.32|65.48|65.08|127
1739637300000|2025-02-15 16:35:00|65.56|65.16|65.65|65.25|65.73|65.33|65.56|65.16|90
1739637600000|2025-02-15 16:40:00|65.66|65.26|65.37|64.97|65.67|65.27|65.37|64.97|105
1739637900000|2025-02-15 16:45:00|65.38|64.98|65.64|65.24|65.64|65.24|65.31|64.91|76
1739638200000|2025-02-15 16:50:00|65.63|65.23|65.45|65.05|65.66|65.26|65.37|64.97|96
1739638500000|2025-02-15 16:55:00|65.41|65.01|65.47|65.07|65.49|65.09|65.34|64.94|64
1739638800000|2025-02-15 17:00:00|65.46|65.06|65.72|65.32|65.73|65.33|65.36|64.96|83
1739639100000|2025-02-15 17:05:00|65.69|65.29|65.66|65.26|65.72|65.32|65.56|65.16|62
1739639400000|2025-02-15 17:10:00|65.64|65.24|65.66|65.26|65.66|65.26|65.56|65.16|94
1739639700000|2025-02-15 17:15:00|65.56|65.16|65.27|64.87|65.56|65.16|65.27|64.87|98
1739640000000|2025-02-15 17:20:00|65.31|64.91|65.28|64.88|65.39|64.99|65.16|64.76|135
1739640300000|2025-02-15 17:25:00|65.34|64.94|65.37|64.97|65.38|64.98|65.27|64.87|81
1739640600000|2025-02-15 17:30:00|65.38|64.98|65.59|65.19|65.66|65.26|65.26|64.86|115
1739640900000|2025-02-15 17:35:00|65.58|65.18|65.26|64.86|65.58|65.18|65.26|64.86|96
1739641200000|2025-02-15 17:40:00|65.27|64.87|65.36|64.96|65.46|65.06|65.23|64.83|52
1739641500000|2025-02-15 17:45:00|65.33|64.93|65.37|64.97|65.48|65.08|65.27|64.87|86
1739641800000|2025-02-15 17:50:00|65.36|64.96|65.18|64.78|65.37|64.97|65.16|64.76|62
1739642100000|2025-02-15 17:55:00|65.21|64.81|65.37|64.97|65.39|64.99|65.18|64.78|112
1739642400000|2025-02-15 18:00:00|65.35|64.95|65.46|65.06|65.46|65.06|65.17|64.77|70
1739642700000|2025-02-15 18:05:00|65.45|65.05|65.46|65.06|65.58|65.18|65.41|65.01|70
1739643000000|2025-02-15 18:10:00|65.45|65.05|65.47|65.07|65.59|65.19|65.38|64.98|76
1739643300000|2025-02-15 18:15:00|65.46|65.06|65.27|64.87|65.46|65.06|65.23|64.83|70
1739643600000|2025-02-15 18:20:00|65.28|64.88|65.46|65.06|65.51|65.11|65.28|64.88|67
1739643900000|2025-02-15 18:25:00|65.47|65.07|65.57|65.17|65.67|65.27|65.45|65.05|38
1739644200000|2025-02-15 18:30:00|65.56|65.16|65.88|65.48|65.89|65.49|65.56|65.16|98
1739644500000|2025-02-15 18:35:00|65.87|65.47|65.77|65.37|65.87|65.47|65.68|65.28|36
1739644800000|2025-02-15 18:40:00|65.78|65.38|65.67|65.27|65.8|65.4|65.67|65.27|70
1739645100000|2025-02-15 18:45:00|65.68|65.28|65.97|65.57|66.07|65.67|65.67|65.27|107
1739645400000|2025-02-15 18:50:00|65.93|65.53|65.97|65.57|65.99|65.59|65.86|65.46|68
1739645700000|2025-02-15 18:55:00|65.95|65.55|65.87|65.47|65.98|65.58|65.87|65.47|56
1739646000000|2025-02-15 19:00:00|65.88|65.48|65.77|65.37|65.89|65.49|65.72|65.32|66
1739646300000|2025-02-15 19:05:00|65.79|65.39|65.77|65.37|65.88|65.48|65.77|65.37|40
1739646600000|2025-02-15 19:10:00|65.76|65.36|65.67|65.27|65.86|65.46|65.66|65.26|46
1739646900000|2025-02-15 19:15:00|65.64|65.24|65.65|65.25|65.67|65.27|65.56|65.16|69
1739647200000|2025-02-15 19:20:00|65.66|65.26|65.65|65.25|65.69|65.29|65.58|65.18|53
1739647500000|2025-02-15 19:25:00|65.64|65.24|65.66|65.26|65.69|65.29|65.61|65.21|55
1739647800000|2025-02-15 19:30:00|65.67|65.27|65.59|65.19|65.67|65.27|65.53|65.13|88
1739648100000|2025-02-15 19:35:00|65.58|65.18|65.47|65.07|65.66|65.26|65.47|65.07|60
1739648400000|2025-02-15 19:40:00|65.46|65.06|65.45|65.05|65.47|65.07|65.37|64.97|87
1739648700000|2025-02-15 19:45:00|65.43|65.03|65.36|64.96|65.43|65.03|65.27|64.87|57
1739649000000|2025-02-15 19:50:00|65.35|64.95|65.23|64.83|65.36|64.96|65.21|64.81|38
1739649300000|2025-02-15 19:55:00|65.22|64.82|65.12|64.72|65.25|64.85|65.11|64.71|65
1739649600000|2025-02-15 20:00:00|65.15|64.75|65.17|64.77|65.27|64.87|65.04|64.64|55
1739649900000|2025-02-15 20:05:00|65.16|64.76|65.04|64.64|65.25|64.85|65.04|64.64|62
1739650200000|2025-02-15 20:10:00|65.03|64.63|65.15|64.75|65.18|64.78|65.03|64.63|50
1739650500000|2025-02-15 20:15:00|65.14|64.74|64.98|64.58|65.15|64.75|64.96|64.56|73
1739650800000|2025-02-15 20:20:00|64.97|64.57|64.71|64.31|65.06|64.66|64.67|64.27|70
1739651100000|2025-02-15 20:25:00|64.7|64.3|64.85|64.45|64.87|64.47|64.66|64.26|61
1739651400000|2025-02-15 20:30:00|64.84|64.44|64.85|64.45|64.87|64.47|64.74|64.34|74
1739651700000|2025-02-15 20:35:00|64.84|64.44|64.76|64.36|64.96|64.56|64.76|64.36|80
1739652000000|2025-02-15 20:40:00|64.75|64.35|64.6|64.2|64.77|64.37|64.54|64.14|69
1739652300000|2025-02-15 20:45:00|64.64|64.24|64.48|64.08|64.66|64.26|64.47|64.07|80
1739652600000|2025-02-15 20:50:00|64.47|64.07|64.62|64.22|64.65|64.25|64.44|64.04|71
1739652900000|2025-02-15 20:55:00|64.63|64.23|64.76|64.36|64.79|64.39|64.61|64.21|44
1739653200000|2025-02-15 21:00:00|64.8|64.4|64.87|64.47|64.98|64.58|64.76|64.36|113
1739653500000|2025-02-15 21:05:00|64.86|64.46|64.86|64.46|64.97|64.57|64.85|64.45|83
1739653800000|2025-02-15 21:10:00|64.85|64.45|64.84|64.44|64.89|64.49|64.77|64.37|32
1739654100000|2025-02-15 21:15:00|64.86|64.46|64.84|64.44|64.98|64.58|64.76|64.36|61
1739654400000|2025-02-15 21:20:00|64.83|64.43|65|64.6|65.01|64.61|64.77|64.37|53
1739654700000|2025-02-15 21:25:00|64.97|64.57|64.9|64.5|65.09|64.69|64.84|64.44|69
1739655000000|2025-02-15 21:30:00|64.94|64.54|64.87|64.47|64.98|64.58|64.83|64.43|62
1739655300000|2025-02-15 21:35:00|64.86|64.46|64.75|64.35|64.87|64.47|64.72|64.32|55
1739655600000|2025-02-15 21:40:00|64.74|64.34|64.83|64.43|64.89|64.49|64.74|64.34|37
1739655900000|2025-02-15 21:45:00|64.82|64.42|64.95|64.55|65.08|64.68|64.82|64.42|83
1739656200000|2025-02-15 21:50:00|64.94|64.54|65.06|64.66|65.1|64.7|64.92|64.52|28
1739656500000|2025-02-15 21:55:00|65.04|64.64|64.97|64.57|65.04|64.64|64.96|64.56|17
1739656800000|2025-02-15 22:00:00|64.96|64.56|64.94|64.54|64.99|64.59|64.89|64.49|47
1739657100000|2025-02-15 22:05:00|64.88|64.48|65.05|64.65|65.19|64.79|64.86|64.46|69
1739657400000|2025-02-15 22:10:00|65.04|64.64|64.97|64.57|65.07|64.67|64.92|64.52|44
1739657700000|2025-02-15 22:15:00|64.96|64.56|64.77|64.37|64.96|64.56|64.75|64.35|44
1739658000000|2025-02-15 22:20:00|64.76|64.36|64.75|64.35|64.78|64.38|64.75|64.35|24
1739658300000|2025-02-15 22:25:00|64.74|64.34|64.47|64.07|64.77|64.37|64.47|64.07|41
1739658600000|2025-02-15 22:30:00|64.46|64.06|64.57|64.17|64.6|64.2|64.43|64.03|26
1739658900000|2025-02-15 22:35:00|64.55|64.15|64.37|63.97|64.55|64.15|64.36|63.96|62
1739659200000|2025-02-15 22:40:00|64.36|63.96|64.43|64.03|64.46|64.06|64.35|63.95|23
1739659500000|2025-02-15 22:45:00|64.44|64.04|64.47|64.07|64.49|64.09|64.44|64.04|12
1739659800000|2025-02-15 22:50:00|64.46|64.06|64.57|64.17|64.57|64.17|64.46|64.06|16
1739660100000|2025-02-15 22:55:00|64.56|64.16|64.67|64.27|64.79|64.39|64.56|64.16|67
1739660400000|2025-02-15 23:00:00|64.68|64.28|64.67|64.27|64.92|64.52|64.66|64.26|136
1739660700000|2025-02-15 23:05:00|64.73|64.33|64.77|64.37|64.79|64.39|64.73|64.33|10
1739661000000|2025-02-15 23:10:00|64.76|64.36|64.87|64.47|64.89|64.49|64.76|64.36|59
1739661300000|2025-02-15 23:15:00|64.86|64.46|64.97|64.57|64.99|64.59|64.86|64.46|80
1739661600000|2025-02-15 23:20:00|64.96|64.56|64.97|64.57|65.07|64.67|64.88|64.48|40
1739661900000|2025-02-15 23:25:00|65.03|64.63|64.97|64.57|65.08|64.68|64.97|64.57|43
1739662200000|2025-02-15 23:30:00|64.98|64.58|65.07|64.67|65.1|64.7|64.98|64.58|30
1739662500000|2025-02-15 23:35:00|65.05|64.65|64.97|64.57|65.11|64.71|64.97|64.57|34
1739662800000|2025-02-15 23:40:00|64.96|64.56|64.87|64.47|64.97|64.57|64.85|64.45|14
1739663100000|2025-02-15 23:45:00|64.86|64.46|64.78|64.38|64.89|64.49|64.77|64.37|45
1739663400000|2025-02-15 23:50:00|64.77|64.37|64.87|64.47|64.89|64.49|64.76|64.36|26
1739663700000|2025-02-15 23:55:00|64.85|64.45|64.76|64.36|64.86|64.46|64.76|64.36|40
1739664000000|2025-02-16 00:00:00|64.74|64.34|64.77|64.37|64.89|64.49|64.73|64.33|58
1739664300000|2025-02-16 00:05:00|64.76|64.36|64.77|64.37|64.8|64.4|64.68|64.28|33
1739664600000|2025-02-16 00:10:00|64.76|64.36|64.88|64.48|64.89|64.49|64.76|64.36|23
1739664900000|2025-02-16 00:15:00|64.87|64.47|65.08|64.68|65.18|64.78|64.85|64.45|58
1739665200000|2025-02-16 00:20:00|65.15|64.75|65.08|64.68|65.18|64.78|65.07|64.67|78
1739665500000|2025-02-16 00:25:00|65.16|64.76|65.16|64.76|65.17|64.77|65.08|64.68|70
1739665800000|2025-02-16 00:30:00|65.15|64.75|65.05|64.65|65.17|64.77|65.03|64.63|42
1739666100000|2025-02-16 00:35:00|65.06|64.66|65.27|64.87|65.31|64.91|65.06|64.66|71
1739666400000|2025-02-16 00:40:00|65.24|64.84|65.08|64.68|65.24|64.84|65.08|64.68|35
1739666700000|2025-02-16 00:45:00|65.07|64.67|64.84|64.44|65.07|64.67|64.83|64.43|37
1739667000000|2025-02-16 00:50:00|64.83|64.43|64.72|64.32|64.89|64.49|64.71|64.31|63
1739667300000|2025-02-16 00:55:00|64.71|64.31|64.77|64.37|64.78|64.38|64.68|64.28|52
1739667600000|2025-02-16 01:00:00|64.7|64.3|64.62|64.22|64.74|64.34|64.59|64.19|80
1739667900000|2025-02-16 01:05:00|64.6|64.2|64.63|64.23|64.67|64.27|64.51|64.11|127
1739668200000|2025-02-16 01:10:00|64.61|64.21|64.55|64.15|64.64|64.24|64.55|64.15|71
1739668500000|2025-02-16 01:15:00|64.56|64.16|64.45|64.05|64.57|64.17|64.37|63.97|122
1739668800000|2025-02-16 01:20:00|64.43|64.03|64.55|64.15|64.64|64.24|64.39|63.99|49
1739669100000|2025-02-16 01:25:00|64.54|64.14|64.64|64.24|64.64|64.24|64.45|64.05|88
1739669400000|2025-02-16 01:30:00|64.61|64.21|64.45|64.05|64.64|64.24|64.35|63.95|103
1739669700000|2025-02-16 01:35:00|64.44|64.04|64.44|64.04|64.53|64.13|64.35|63.95|145
1739670000000|2025-02-16 01:40:00|64.41|64.01|64.44|64.04|64.47|64.07|64.35|63.95|49
1739670300000|2025-02-16 01:45:00|64.43|64.03|64.44|64.04|64.45|64.05|64.34|63.94|134
1739670600000|2025-02-16 01:50:00|64.43|64.03|64.63|64.23|64.66|64.26|64.43|64.03|126
1739670900000|2025-02-16 01:55:00|64.62|64.22|64.66|64.26|64.73|64.33|64.61|64.21|102
1739671200000|2025-02-16 02:00:00|64.65|64.25|64.43|64.03|64.68|64.28|64.41|64.01|110
1739671500000|2025-02-16 02:05:00|64.44|64.04|64.18|63.78|64.44|64.04|64.17|63.77|77
1739671800000|2025-02-16 02:10:00|64.17|63.77|64.03|63.63|64.22|63.82|64|63.6|79
1739672100000|2025-02-16 02:15:00|64.02|63.62|64.12|63.72|64.2|63.8|63.91|63.51|106
1739672400000|2025-02-16 02:20:00|64.11|63.71|64.23|63.83|64.23|63.83|64.01|63.61|67
1739672700000|2025-02-16 02:25:00|64.22|63.82|64.2|63.8|64.26|63.86|64.16|63.76|47
1739673000000|2025-02-16 02:30:00|64.19|63.79|64.09|63.69|64.23|63.83|64.09|63.69|71
1739673300000|2025-02-16 02:35:00|64.11|63.71|64.18|63.78|64.25|63.85|64.11|63.71|41
1739673600000|2025-02-16 02:40:00|64.17|63.77|64.12|63.72|64.18|63.78|64.1|63.7|52
1739673900000|2025-02-16 02:45:00|64.11|63.71|63.81|63.41|64.18|63.78|63.81|63.41|65
1739674200000|2025-02-16 02:50:00|63.8|63.4|63.68|63.28|63.81|63.41|63.68|63.28|50
1739674500000|2025-02-16 02:55:00|63.71|63.31|63.8|63.4|63.83|63.43|63.7|63.3|59
1739674800000|2025-02-16 03:00:00|63.81|63.41|63.9|63.5|63.92|63.52|63.71|63.31|97
1739675100000|2025-02-16 03:05:00|63.91|63.51|63.93|63.53|64.04|63.64|63.91|63.51|69
1739675400000|2025-02-16 03:10:00|63.94|63.54|64.06|63.66|64.08|63.68|63.92|63.52|75
1739675700000|2025-02-16 03:15:00|64.05|63.65|63.91|63.51|64.05|63.65|63.91|63.51|61
1739676000000|2025-02-16 03:20:00|63.9|63.5|63.83|63.43|63.94|63.54|63.76|63.36|72
1739676300000|2025-02-16 03:25:00|63.82|63.42|63.82|63.42|63.94|63.54|63.8|63.4|47
1739676600000|2025-02-16 03:30:00|63.81|63.41|63.81|63.41|63.85|63.45|63.78|63.38|66
1739676900000|2025-02-16 03:35:00|63.8|63.4|63.93|63.53|63.93|63.53|63.71|63.31|57
1739677200000|2025-02-16 03:40:00|63.92|63.52|64.06|63.66|64.18|63.78|63.92|63.52|72
1739677500000|2025-02-16 03:45:00|64.13|63.73|64.12|63.72|64.16|63.76|64.07|63.67|164
1739677800000|2025-02-16 03:50:00|64.11|63.71|64.06|63.66|64.17|63.77|64.03|63.63|185
1739678100000|2025-02-16 03:55:00|64.05|63.65|64.16|63.76|64.23|63.83|64.04|63.64|149
1739678400000|2025-02-16 04:00:00|64.18|63.78|64.43|64.03|64.44|64.04|64.12|63.72|191
1739678700000|2025-02-16 04:05:00|64.44|64.04|64.25|63.85|64.44|64.04|64.25|63.85|68
1739679000000|2025-02-16 04:10:00|64.24|63.84|64.12|63.72|64.25|63.85|64.1|63.7|175
1739679300000|2025-02-16 04:15:00|64.11|63.71|63.95|63.55|64.12|63.72|63.92|63.52|171
1739679600000|2025-02-16 04:20:00|63.94|63.54|64.01|63.61|64.03|63.63|63.92|63.52|151
1739679900000|2025-02-16 04:25:00|64.02|63.62|64.06|63.66|64.06|63.66|64.01|63.61|79
1739680200000|2025-02-16 04:30:00|64.05|63.65|64.04|63.64|64.06|63.66|63.94|63.54|60
1739680500000|2025-02-16 04:35:00|64.02|63.62|64.06|63.66|64.07|63.67|64.02|63.62|81
1739680800000|2025-02-16 04:40:00|64.05|63.65|64.06|63.66|64.15|63.75|64.04|63.64|51
1739681100000|2025-02-16 04:45:00|64.05|63.65|63.93|63.53|64.06|63.66|63.92|63.52|29
1739681400000|2025-02-16 04:50:00|63.92|63.52|63.95|63.55|64.04|63.64|63.92|63.52|90
1739681700000|2025-02-16 04:55:00|63.94|63.54|64.02|63.62|64.06|63.66|63.92|63.52|142
1739682000000|2025-02-16 05:00:00|64.05|63.65|63.82|63.42|64.05|63.65|63.82|63.42|107
1739682300000|2025-02-16 05:05:00|63.79|63.39|63.77|63.37|63.85|63.45|63.72|63.32|116
1739682600000|2025-02-16 05:10:00|63.78|63.38|63.82|63.42|63.85|63.45|63.72|63.32|96
1739682900000|2025-02-16 05:15:00|63.85|63.45|63.73|63.33|63.85|63.45|63.68|63.28|140
1739683200000|2025-02-16 05:20:00|63.72|63.32|63.83|63.43|63.85|63.45|63.71|63.31|161
1739683500000|2025-02-16 05:25:00|63.85|63.45|63.92|63.52|63.94|63.54|63.83|63.43|144
1739683800000|2025-02-16 05:30:00|63.91|63.51|63.82|63.42|63.95|63.55|63.81|63.41|128
1739684100000|2025-02-16 05:35:00|63.81|63.41|63.82|63.42|63.85|63.45|63.73|63.33|131
1739684400000|2025-02-16 05:40:00|63.83|63.43|64.03|63.63|64.05|63.65|63.82|63.42|167
1739684700000|2025-02-16 05:45:00|64.02|63.62|64.34|63.94|64.4|64|63.96|63.56|126
1739685000000|2025-02-16 05:50:00|64.33|63.93|64.16|63.76|64.35|63.95|64.14|63.74|145
1739685300000|2025-02-16 05:55:00|64.15|63.75|64.02|63.62|64.16|63.76|64.02|63.62|133
1739685600000|2025-02-16 06:00:00|64.01|63.61|63.94|63.54|64.06|63.66|63.93|63.53|144
1739685900000|2025-02-16 06:05:00|63.93|63.53|63.94|63.54|63.97|63.57|63.92|63.52|90
1739686200000|2025-02-16 06:10:00|63.93|63.53|64.02|63.62|64.08|63.68|63.92|63.52|91
1739686500000|2025-02-16 06:15:00|64.03|63.63|64.24|63.84|64.24|63.84|64.02|63.62|120
1739686800000|2025-02-16 06:20:00|64.23|63.83|64.16|63.76|64.27|63.87|64.16|63.76|108
1739687100000|2025-02-16 06:25:00|64.17|63.77|64.18|63.78|64.22|63.82|64.07|63.67|125
1739687400000|2025-02-16 06:30:00|64.23|63.83|64.18|63.78|64.26|63.86|64.13|63.73|144
1739687700000|2025-02-16 06:35:00|64.19|63.79|64.17|63.77|64.21|63.81|64.07|63.67|101
1739688000000|2025-02-16 06:40:00|64.08|63.68|64.1|63.7|64.19|63.79|64.07|63.67|101
1739688300000|2025-02-16 06:45:00|64.08|63.68|64.16|63.76|64.21|63.81|64.08|63.68|152
1739688600000|2025-02-16 06:50:00|64.18|63.78|64.09|63.69|64.18|63.78|64.08|63.68|43
1739688900000|2025-02-16 06:55:00|64.08|63.68|64.2|63.8|64.23|63.83|64.07|63.67|78
1739689200000|2025-02-16 07:00:00|64.21|63.81|64.04|63.64|64.22|63.82|63.97|63.57|134
1739689500000|2025-02-16 07:05:00|64.03|63.63|63.89|63.49|64.05|63.65|63.88|63.48|123
1739689800000|2025-02-16 07:10:00|63.9|63.5|63.92|63.52|64.01|63.61|63.84|63.44|136
1739690100000|2025-02-16 07:15:00|63.93|63.53|63.92|63.52|64.07|63.67|63.88|63.48|140
1739690400000|2025-02-16 07:20:00|63.91|63.51|63.88|63.48|63.93|63.53|63.78|63.38|131
1739690700000|2025-02-16 07:25:00|63.9|63.5|63.81|63.41|63.91|63.51|63.78|63.38|89
1739691000000|2025-02-16 07:30:00|63.8|63.4|63.87|63.47|63.94|63.54|63.78|63.38|77
1739691300000|2025-02-16 07:35:00|63.88|63.48|63.99|63.59|64.03|63.63|63.87|63.47|79
1739691600000|2025-02-16 07:40:00|63.98|63.58|63.8|63.4|63.99|63.59|63.79|63.39|129
1739691900000|2025-02-16 07:45:00|63.78|63.38|63.8|63.4|63.9|63.5|63.75|63.35|103
1739692200000|2025-02-16 07:50:00|63.79|63.39|63.78|63.38|63.82|63.42|63.75|63.35|67
1739692500000|2025-02-16 07:55:00|63.79|63.39|63.74|63.34|63.79|63.39|63.68|63.28|145
1739692800000|2025-02-16 08:00:00|63.77|63.37|63.95|63.55|63.97|63.57|63.61|63.21|192
1739693100000|2025-02-16 08:05:00|63.94|63.54|64.07|63.67|64.11|63.71|63.93|63.53|145
1739693400000|2025-02-16 08:10:00|64.12|63.72|64.15|63.75|64.15|63.75|64.12|63.72|76
1739693700000|2025-02-16 08:15:00|64.14|63.74|64.16|63.76|64.17|63.77|64.07|63.67|92
1739694000000|2025-02-16 08:20:00|64.17|63.77|64.14|63.74|64.19|63.79|64.13|63.73|60
1739694300000|2025-02-16 08:25:00|64.13|63.73|64.13|63.73|64.15|63.75|64.11|63.71|65
1739694600000|2025-02-16 08:30:00|64.12|63.72|64.16|63.76|64.16|63.76|64.03|63.63|179
1739694900000|2025-02-16 08:35:00|64.15|63.75|63.97|63.57|64.16|63.76|63.97|63.57|121
1739695200000|2025-02-16 08:40:00|63.96|63.56|63.84|63.44|63.97|63.57|63.84|63.44|117
1739695500000|2025-02-16 08:45:00|63.86|63.46|63.81|63.41|63.88|63.48|63.74|63.34|189
1739695800000|2025-02-16 08:50:00|63.83|63.43|64.04|63.64|64.06|63.66|63.78|63.38|112
1739696100000|2025-02-16 08:55:00|64.03|63.63|64.05|63.65|64.14|63.74|63.95|63.55|148
1739696400000|2025-02-16 09:00:00|64.08|63.68|63.93|63.53|64.14|63.74|63.93|63.53|154
1739696700000|2025-02-16 09:05:00|63.95|63.55|63.85|63.45|64.02|63.62|63.82|63.42|146
1739697000000|2025-02-16 09:10:00|63.84|63.44|63.99|63.59|64.05|63.65|63.78|63.38|132
1739697300000|2025-02-16 09:15:00|63.98|63.58|63.87|63.47|64.04|63.64|63.78|63.38|199
1739697600000|2025-02-16 09:20:00|63.86|63.46|64.08|63.68|64.11|63.71|63.85|63.45|186
1739697900000|2025-02-16 09:25:00|64.07|63.67|64.24|63.84|64.29|63.89|64.06|63.66|162
1739698200000|2025-02-16 09:30:00|64.23|63.83|64.31|63.91|64.32|63.92|64.18|63.78|149
1739698500000|2025-02-16 09:35:00|64.3|63.9|64.47|64.07|64.49|64.09|64.24|63.84|156
1739698800000|2025-02-16 09:40:00|64.46|64.06|64.64|64.24|64.67|64.27|64.44|64.04|156
1739699100000|2025-02-16 09:45:00|64.7|64.3|64.65|64.25|64.75|64.35|64.55|64.15|161
1739699400000|2025-02-16 09:50:00|64.64|64.24|64.72|64.32|64.76|64.36|64.57|64.17|166
1739699700000|2025-02-16 09:55:00|64.66|64.26|64.58|64.18|64.68|64.28|64.55|64.15|120
1739700000000|2025-02-16 10:00:00|64.57|64.17|64.56|64.16|64.69|64.29|64.47|64.07|171
1739700300000|2025-02-16 10:05:00|64.55|64.15|64.65|64.25|64.65|64.25|64.35|63.95|196
1739700600000|2025-02-16 10:10:00|64.63|64.23|64.67|64.27|64.73|64.33|64.54|64.14|160
1739700900000|2025-02-16 10:15:00|64.66|64.26|64.63|64.23|64.71|64.31|64.55|64.15|211
1739701200000|2025-02-16 10:20:00|64.64|64.24|64.64|64.24|64.67|64.27|64.56|64.16|151
1739701500000|2025-02-16 10:25:00|64.67|64.27|64.64|64.24|64.67|64.27|64.54|64.14|164
1739701800000|2025-02-16 10:30:00|64.65|64.25|64.55|64.15|64.69|64.29|64.53|64.13|124
1739702100000|2025-02-16 10:35:00|64.56|64.16|64.74|64.34|64.79|64.39|64.55|64.15|145
1739702400000|2025-02-16 10:40:00|64.73|64.33|64.75|64.35|64.77|64.37|64.64|64.24|167
1739702700000|2025-02-16 10:45:00|64.74|64.34|64.74|64.34|64.77|64.37|64.63|64.23|172
1739703000000|2025-02-16 10:50:00|64.73|64.33|64.59|64.19|64.76|64.36|64.59|64.19|143
1739703300000|2025-02-16 10:55:00|64.6|64.2|64.55|64.15|64.67|64.27|64.54|64.14|65
1739703600000|2025-02-16 11:00:00|64.51|64.11|64.55|64.15|64.57|64.17|64.45|64.05|47
1739703900000|2025-02-16 11:05:00|64.58|64.18|64.72|64.32|64.75|64.35|64.55|64.15|136
1739704200000|2025-02-16 11:10:00|64.75|64.35|64.74|64.34|64.85|64.45|64.65|64.25|126
1739704500000|2025-02-16 11:15:00|64.73|64.33|64.82|64.42|64.86|64.46|64.67|64.27|200
1739704800000|2025-02-16 11:20:00|64.83|64.43|64.92|64.52|64.96|64.56|64.81|64.41|156
1739705100000|2025-02-16 11:25:00|64.94|64.54|64.83|64.43|64.95|64.55|64.82|64.42|160
1739705400000|2025-02-16 11:30:00|64.82|64.42|64.82|64.42|64.93|64.53|64.82|64.42|155
1739705700000|2025-02-16 11:35:00|64.85|64.45|64.94|64.54|64.94|64.54|64.82|64.42|90
1739706000000|2025-02-16 11:40:00|64.91|64.51|64.83|64.43|64.91|64.51|64.81|64.41|142
1739706300000|2025-02-16 11:45:00|64.82|64.42|64.95|64.55|64.98|64.58|64.81|64.41|136
1739706600000|2025-02-16 11:50:00|64.94|64.54|64.93|64.53|64.99|64.59|64.92|64.52|149
1739706900000|2025-02-16 11:55:00|64.95|64.55|65.03|64.63|65.08|64.68|64.93|64.53|138
1739707200000|2025-02-16 12:00:00|65.01|64.61|65.03|64.63|65.06|64.66|64.92|64.52|150
1739707500000|2025-02-16 12:05:00|64.99|64.59|64.85|64.45|64.99|64.59|64.82|64.42|148
1739707800000|2025-02-16 12:10:00|64.84|64.44|64.93|64.53|64.96|64.56|64.79|64.39|157
1739708100000|2025-02-16 12:15:00|64.85|64.45|64.85|64.45|64.88|64.48|64.73|64.33|131
1739708400000|2025-02-16 12:20:00|64.84|64.44|64.95|64.55|64.97|64.57|64.83|64.43|140
1739708700000|2025-02-16 12:25:00|64.88|64.48|64.84|64.44|64.96|64.56|64.84|64.44|148
1739709000000|2025-02-16 12:30:00|64.86|64.46|64.75|64.35|64.86|64.46|64.72|64.32|153
1739709300000|2025-02-16 12:35:00|64.74|64.34|64.64|64.24|64.77|64.37|64.63|64.23|171
1739709600000|2025-02-16 12:40:00|64.63|64.23|64.65|64.25|64.77|64.37|64.56|64.16|76
1739709900000|2025-02-16 12:45:00|64.64|64.24|64.74|64.34|64.75|64.35|64.54|64.14|82
1739710200000|2025-02-16 12:50:00|64.75|64.35|64.64|64.24|64.75|64.35|64.56|64.16|72
1739710500000|2025-02-16 12:55:00|64.63|64.23|64.59|64.19|64.64|64.24|64.54|64.14|68
1739710800000|2025-02-16 13:00:00|64.58|64.18|64.46|64.06|64.58|64.18|64.44|64.04|59
1739711100000|2025-02-16 13:05:00|64.45|64.05|64.25|63.85|64.45|64.05|64.24|63.84|68
1739711400000|2025-02-16 13:10:00|64.24|63.84|64.25|63.85|64.33|63.93|64.18|63.78|58
1739711700000|2025-02-16 13:15:00|64.26|63.86|64.42|64.02|64.49|64.09|64.25|63.85|92
1739712000000|2025-02-16 13:20:00|64.4|64|64.46|64.06|64.48|64.08|64.37|63.97|63
1739712300000|2025-02-16 13:25:00|64.45|64.05|64.24|63.84|64.45|64.05|64.24|63.84|76
1739712600000|2025-02-16 13:30:00|64.16|63.76|64.2|63.8|64.37|63.97|64.14|63.74|78
1739712900000|2025-02-16 13:35:00|64.19|63.79|64.08|63.68|64.19|63.79|64.05|63.65|88
1739713200000|2025-02-16 13:40:00|64.09|63.69|63.87|63.47|64.09|63.69|63.86|63.46|77
1739713500000|2025-02-16 13:45:00|63.88|63.48|63.78|63.38|64.04|63.64|63.78|63.38|106
1739713800000|2025-02-16 13:50:00|63.77|63.37|63.57|63.17|63.78|63.38|63.55|63.15|86
1739714100000|2025-02-16 13:55:00|63.56|63.16|63.57|63.17|63.66|63.26|63.47|63.07|111
1739714400000|2025-02-16 14:00:00|63.56|63.16|63.36|62.96|63.56|63.16|63.09|62.69|177
1739714700000|2025-02-16 14:05:00|63.31|62.91|63.49|63.09|63.49|63.09|63.17|62.77|145
1739715000000|2025-02-16 14:10:00|63.48|63.08|63.58|63.18|63.58|63.18|63.4|63|104
1739715300000|2025-02-16 14:15:00|63.56|63.16|63.24|62.84|63.56|63.16|63.2|62.8|128
1739715600000|2025-02-16 14:20:00|63.23|62.83|63.26|62.86|63.38|62.98|63.06|62.66|107
1739715900000|2025-02-16 14:25:00|63.24|62.84|63.37|62.97|63.4|63|63.17|62.77|107
1739716200000|2025-02-16 14:30:00|63.38|62.98|63.41|63.01|63.48|63.08|63.17|62.77|154
1739716500000|2025-02-16 14:35:00|63.42|63.02|63.57|63.17|63.58|63.18|63.32|62.92|162
1739716800000|2025-02-16 14:40:00|63.58|63.18|63.71|63.31|63.74|63.34|63.54|63.14|66
1739717100000|2025-02-16 14:45:00|63.72|63.32|63.81|63.41|64|63.6|63.71|63.31|110
1739717400000|2025-02-16 14:50:00|63.8|63.4|63.86|63.46|63.9|63.5|63.69|63.29|100
1739717700000|2025-02-16 14:55:00|63.84|63.44|63.76|63.36|63.84|63.44|63.68|63.28|94
1739718000000|2025-02-16 15:00:00|63.79|63.39|64.06|63.66|64.11|63.71|63.68|63.28|129
1739718300000|2025-02-16 15:05:00|64.09|63.69|63.99|63.59|64.1|63.7|63.98|63.58|77
1739718600000|2025-02-16 15:10:00|63.98|63.58|63.66|63.26|64.07|63.67|63.66|63.26|121
1739718900000|2025-02-16 15:15:00|63.65|63.25|63.79|63.39|63.8|63.4|63.65|63.25|95
1739719200000|2025-02-16 15:20:00|63.78|63.38|63.99|63.59|64.01|63.61|63.78|63.38|80
1739719500000|2025-02-16 15:25:00|64|63.6|63.99|63.59|64.08|63.68|63.96|63.56|103
1739719800000|2025-02-16 15:30:00|63.98|63.58|63.81|63.41|64|63.6|63.79|63.39|98
1739720100000|2025-02-16 15:35:00|63.8|63.4|63.77|63.37|63.81|63.41|63.75|63.35|39
1739720400000|2025-02-16 15:40:00|63.78|63.38|63.95|63.55|63.98|63.58|63.77|63.37|76
1739720700000|2025-02-16 15:45:00|63.92|63.52|63.93|63.53|64.01|63.61|63.87|63.47|83
1739721000000|2025-02-16 15:50:00|63.92|63.52|63.87|63.47|63.96|63.56|63.84|63.44|134
1739721300000|2025-02-16 15:55:00|63.86|63.46|63.77|63.37|63.9|63.5|63.74|63.34|52
1739721600000|2025-02-16 16:00:00|63.76|63.36|63.6|63.2|63.79|63.39|63.51|63.11|87
1739721900000|2025-02-16 16:05:00|63.59|63.19|63.78|63.38|63.79|63.39|63.54|63.14|83
1739722200000|2025-02-16 16:10:00|63.77|63.37|63.88|63.48|63.97|63.57|63.77|63.37|61
1739722500000|2025-02-16 16:15:00|63.87|63.47|63.59|63.19|63.88|63.48|63.59|63.19|69
1739722800000|2025-02-16 16:20:00|63.6|63.2|63.69|63.29|63.78|63.38|63.6|63.2|73
1739723100000|2025-02-16 16:25:00|63.72|63.32|63.91|63.51|63.96|63.56|63.69|63.29|79
1739723400000|2025-02-16 16:30:00|63.9|63.5|63.88|63.48|63.98|63.58|63.87|63.47|50
1739723700000|2025-02-16 16:35:00|63.87|63.47|63.58|63.18|63.88|63.48|63.58|63.18|69
1739724000000|2025-02-16 16:40:00|63.66|63.26|63.62|63.22|63.67|63.27|63.58|63.18|49
1739724300000|2025-02-16 16:45:00|63.58|63.18|63.5|63.1|63.58|63.18|63.41|63.01|89
1739724600000|2025-02-16 16:50:00|63.49|63.09|63.75|63.35|63.79|63.39|63.45|63.05|131
1739724900000|2025-02-16 16:55:00|63.72|63.32|63.68|63.28|63.74|63.34|63.63|63.23|51
1739725200000|2025-02-16 17:00:00|63.67|63.27|63.75|63.35|63.79|63.39|63.57|63.17|139
1739725500000|2025-02-16 17:05:00|63.76|63.36|63.86|63.46|63.87|63.47|63.75|63.35|77
1739725800000|2025-02-16 17:10:00|63.87|63.47|63.95|63.55|64.06|63.66|63.85|63.45|49
1739726100000|2025-02-16 17:15:00|63.92|63.52|63.85|63.45|64.04|63.64|63.83|63.43|106
1739726400000|2025-02-16 17:20:00|63.83|63.43|63.79|63.39|63.88|63.48|63.75|63.35|105
1739726700000|2025-02-16 17:25:00|63.78|63.38|63.64|63.24|63.79|63.39|63.64|63.24|171
1739727000000|2025-02-16 17:30:00|63.56|63.16|63.37|62.97|63.63|63.23|63.37|62.97|174
1739727300000|2025-02-16 17:35:00|63.36|62.96|63.44|63.04|63.47|63.07|63.3|62.9|78
1739727600000|2025-02-16 17:40:00|63.46|63.06|63.52|63.12|63.57|63.17|63.42|63.02|172
1739727900000|2025-02-16 17:45:00|63.54|63.14|63.47|63.07|63.55|63.15|63.38|62.98|87
1739728200000|2025-02-16 17:50:00|63.48|63.08|63.36|62.96|63.54|63.14|63.36|62.96|129
1739728500000|2025-02-16 17:55:00|63.37|62.97|63.38|62.98|63.38|62.98|63.29|62.89|24
1739728800000|2025-02-16 18:00:00|63.37|62.97|63.27|62.87|63.38|62.98|63.18|62.78|105
1739729100000|2025-02-16 18:05:00|63.26|62.86|63.26|62.86|63.37|62.97|63.21|62.81|76
1739729400000|2025-02-16 18:10:00|63.27|62.87|63.33|62.93|63.36|62.96|63.17|62.77|69
1739729700000|2025-02-16 18:15:00|63.36|62.96|63.16|62.76|63.4|63|63.16|62.76|114
1739730000000|2025-02-16 18:20:00|63.21|62.81|63.11|62.71|63.26|62.86|63.06|62.66|79
1739730300000|2025-02-16 18:25:00|63.1|62.7|62.93|62.53|63.14|62.74|62.84|62.44|97
1739730600000|2025-02-16 18:30:00|62.94|62.54|63.05|62.65|63.17|62.77|62.79|62.39|187
1739730900000|2025-02-16 18:35:00|63.07|62.67|62.98|62.58|63.08|62.68|62.86|62.46|186
1739731200000|2025-02-16 18:40:00|62.97|62.57|63.14|62.74|63.23|62.83|62.93|62.53|140
1739731500000|2025-02-16 18:45:00|63.13|62.73|63.41|63.01|63.46|63.06|63.13|62.73|185
1739731800000|2025-02-16 18:50:00|63.44|63.04|63.24|62.84|63.46|63.06|63.23|62.83|125
1739732100000|2025-02-16 18:55:00|63.23|62.83|63.22|62.82|63.28|62.88|63.07|62.67|114
1739732400000|2025-02-16 19:00:00|63.15|62.75|63.15|62.75|63.29|62.89|63.13|62.73|167
1739732700000|2025-02-16 19:05:00|63.14|62.74|63.16|62.76|63.3|62.9|63.05|62.65|173
1739733000000|2025-02-16 19:10:00|63.15|62.75|63.17|62.77|63.24|62.84|63.05|62.65|124
1739733300000|2025-02-16 19:15:00|63.18|62.78|63.26|62.86|63.35|62.95|63.08|62.68|90
1739733600000|2025-02-16 19:20:00|63.25|62.85|63.04|62.64|63.25|62.85|62.94|62.54|164
1739733900000|2025-02-16 19:25:00|63.07|62.67|63.06|62.66|63.16|62.76|63.04|62.64|127
1739734200000|2025-02-16 19:30:00|63.07|62.67|63.42|63.02|63.43|63.03|63.04|62.64|166
1739734500000|2025-02-16 19:35:00|63.41|63.01|63.34|62.94|63.41|63.01|63.28|62.88|101
1739734800000|2025-02-16 19:40:00|63.33|62.93|63.34|62.94|63.36|62.96|63.32|62.92|63
1739735100000|2025-02-16 19:45:00|63.33|62.93|63.51|63.11|63.57|63.17|63.23|62.83|115
1739735400000|2025-02-16 19:50:00|63.52|63.12|63.33|62.93|63.55|63.15|63.28|62.88|107
1739735700000|2025-02-16 19:55:00|63.32|62.92|63.38|62.98|63.45|63.05|63.27|62.87|101
1739736000000|2025-02-16 20:00:00|63.39|62.99|63.39|62.99|63.49|63.09|63.36|62.96|73
1739736300000|2025-02-16 20:05:00|63.31|62.91|63.36|62.96|63.5|63.1|63.28|62.88|102
1739736600000|2025-02-16 20:10:00|63.4|63|63.32|62.92|63.48|63.08|63.31|62.91|93
1739736900000|2025-02-16 20:15:00|63.3|62.9|63.27|62.87|63.36|62.96|63.18|62.78|132
1739737200000|2025-02-16 20:20:00|63.26|62.86|63.36|62.96|63.49|63.09|63.26|62.86|150
1739737500000|2025-02-16 20:25:00|63.37|62.97|63.28|62.88|63.39|62.99|63.27|62.87|99
1739737800000|2025-02-16 20:30:00|63.27|62.87|63.58|62.18|63.68|62.87|63.17|62.18|47
1739738100000|2025-02-16 20:35:00|63.57|62.17|63.58|62.18|63.6|62.2|63.48|62.08|42
1739738400000|2025-02-16 20:40:00|63.54|62.14|63.56|62.16|63.58|62.18|63.48|62.08|93
1739738700000|2025-02-16 20:45:00|63.52|62.12|63.45|62.05|63.58|62.18|63.38|61.98|134
1739739000000|2025-02-16 20:50:00|63.47|62.07|63.38|61.98|63.59|62.19|63.38|61.98|66
1739739300000|2025-02-16 20:55:00|63.37|61.97|63.47|62.07|63.6|62.2|63.37|61.97|66
1739739600000|2025-02-16 21:00:00|63.48|62.08|63.58|62.18|63.68|62.28|63.46|62.06|147
1739739900000|2025-02-16 21:05:00|63.57|62.17|63.67|62.27|63.68|62.28|63.5|62.1|66
1739740200000|2025-02-16 21:10:00|63.66|62.26|63.37|61.97|63.68|62.28|63.31|61.91|79
1739740500000|2025-02-16 21:15:00|63.34|61.94|63.38|61.98|63.49|62.09|63.34|61.94|41
1739740800000|2025-02-16 21:20:00|63.36|61.96|63.28|61.88|63.4|62|63.18|61.78|104
1739741100000|2025-02-16 21:25:00|63.39|61.99|63.57|62.17|63.57|62.17|63.35|61.95|56
1739741400000|2025-02-16 21:30:00|63.51|62.11|63.75|62.35|63.79|62.39|63.51|62.11|108
1739741700000|2025-02-16 21:35:00|63.74|62.34|63.88|62.48|63.9|62.5|63.74|62.34|61
1739742000000|2025-02-16 21:40:00|63.87|62.47|63.89|62.49|63.96|62.56|63.8|62.4|70
1739742300000|2025-02-16 21:45:00|63.9|62.5|63.88|62.48|63.9|62.5|63.77|62.37|76
1739742600000|2025-02-16 21:50:00|63.87|62.47|63.81|62.41|63.91|62.51|63.8|62.4|64
1739742900000|2025-02-16 21:55:00|63.8|62.4|63.86|62.46|63.86|62.46|63.71|62.31|40
1739743200000|2025-02-16 22:00:00|63.84|62.44|63.2|62.8|63.84|62.91|63.18|62.29|92
1739743500000|2025-02-16 22:05:00|63.21|62.81|63.21|62.81|63.27|62.87|63.11|62.71|111
1739743800000|2025-02-16 22:10:00|63.19|62.79|63.11|62.71|63.22|62.82|63.09|62.69|95
1739744100000|2025-02-16 22:15:00|63.09|62.69|63.3|62.9|63.33|62.93|63.09|62.69|113
1739744400000|2025-02-16 22:20:00|63.29|62.89|63.12|62.72|63.29|62.89|63.12|62.72|28
1739744700000|2025-02-16 22:25:00|63.09|62.69|63.01|62.61|63.1|62.7|62.9|62.5|68
1739745000000|2025-02-16 22:30:00|62.99|62.59|62.81|62.41|63.13|62.73|62.8|62.4|88
1739745300000|2025-02-16 22:35:00|62.8|62.4|62.98|62.58|63.02|62.62|62.78|62.38|127
1739745600000|2025-02-16 22:40:00|63.01|62.61|63.09|62.69|63.1|62.7|62.98|62.58|68
1739745900000|2025-02-16 22:45:00|63.08|62.68|63.1|62.7|63.14|62.74|63.08|62.68|44
1739746200000|2025-02-16 22:50:00|63.11|62.71|63.29|62.89|63.32|62.92|63.08|62.68|83
1739746500000|2025-02-16 22:55:00|63.3|62.9|63.3|62.9|63.32|62.92|63.19|62.79|112
1739746800000|2025-02-16 23:00:00|63.28|62.88|63.11|62.71|63.3|62.9|62.83|62.43|241
1739747100000|2025-02-16 23:05:00|63.07|62.67|63.08|62.68|63.11|62.71|62.92|62.52|134
1739747400000|2025-02-16 23:10:00|63.07|62.67|63.11|62.71|63.12|62.72|62.9|62.5|100
1739747700000|2025-02-16 23:15:00|63.09|62.69|63.22|62.82|63.23|62.83|62.98|62.58|117
1739748000000|2025-02-16 23:20:00|63.2|62.8|63.4|63|63.43|63.03|63.2|62.8|102
1739748300000|2025-02-16 23:25:00|63.39|62.99|63.42|63.02|63.48|63.08|63.23|62.83|66
1739748600000|2025-02-16 23:30:00|63.41|63.01|63.54|63.14|63.6|63.2|63.39|62.99|81
1739748900000|2025-02-16 23:35:00|63.52|63.12|63.47|63.07|63.54|63.14|63.42|63.02|56
1739749200000|2025-02-16 23:40:00|63.48|63.08|63.28|62.88|63.48|63.08|63.21|62.81|105
1739749500000|2025-02-16 23:45:00|63.23|62.83|63.23|62.83|63.28|62.88|63.1|62.7|147
1739749800000|2025-02-16 23:50:00|63.14|62.74|63.21|62.81|63.23|62.83|63.1|62.7|108
1739750100000|2025-02-16 23:55:00|63.2|62.8|63.3|62.9|63.39|62.99|63.18|62.78|87
1739750400000|2025-02-17 00:00:00|63.31|62.91|63.59|63.19|63.72|63.32|63.3|62.9|148
1739750700000|2025-02-17 00:05:00|63.6|63.2|63.47|63.07|63.63|63.23|63.43|63.03|147
1739751000000|2025-02-17 00:10:00|63.48|63.08|63.31|62.91|63.52|63.12|63.31|62.91|104
1739751300000|2025-02-17 00:15:00|63.3|62.9|63.42|63.02|63.45|63.05|63.23|62.83|113
1739751600000|2025-02-17 00:20:00|63.41|63.01|63.59|63.19|63.72|63.32|63.41|63.01|117
1739751900000|2025-02-17 00:25:00|63.62|63.22|63.69|63.29|63.72|63.32|63.61|63.21|58
1739752200000|2025-02-17 00:30:00|63.68|63.28|63.71|63.31|63.8|63.4|63.61|63.21|78
1739752500000|2025-02-17 00:35:00|63.72|63.32|63.73|63.33|63.82|63.42|63.72|63.32|75
1739752800000|2025-02-17 00:40:00|63.72|63.32|63.63|63.23|63.73|63.33|63.61|63.21|54
1739753100000|2025-02-17 00:45:00|63.64|63.24|63.43|63.03|63.71|63.31|63.43|63.03|59
1739753400000|2025-02-17 00:50:00|63.44|63.04|63.7|63.3|63.7|63.3|63.44|63.04|56
1739753700000|2025-02-17 00:55:00|63.71|63.31|63.8|63.4|63.8|63.4|63.71|63.31|11
1739754000000|2025-02-17 01:00:00|63.79|63.39|63.82|63.42|63.94|63.54|63.75|63.35|83
1739754300000|2025-02-17 01:05:00|63.81|63.41|63.77|63.37|63.83|63.43|63.73|63.33|36
1739754600000|2025-02-17 01:10:00|63.76|63.36|63.84|63.44|63.91|63.51|63.74|63.34|93
1739754900000|2025-02-17 01:15:00|63.83|63.43|63.83|63.43|63.92|63.52|63.81|63.41|51
1739755200000|2025-02-17 01:20:00|63.84|63.44|63.73|63.33|63.84|63.44|63.72|63.32|59
1739755500000|2025-02-17 01:25:00|63.7|63.3|63.78|63.38|63.8|63.4|63.56|63.16|66
1739755800000|2025-02-17 01:30:00|63.79|63.39|64|63.6|64.02|63.62|63.77|63.37|45
1739756100000|2025-02-17 01:35:00|64.07|63.67|64.12|63.72|64.22|63.82|64.04|63.64|107
1739756400000|2025-02-17 01:40:00|64.11|63.71|64.04|63.64|64.13|63.73|64.02|63.62|70
1739756700000|2025-02-17 01:45:00|64.09|63.69|64.33|63.93|64.35|63.95|64.03|63.63|51
1739757000000|2025-02-17 01:50:00|64.34|63.94|64.43|64.03|64.45|64.05|64.31|63.91|87
1739757300000|2025-02-17 01:55:00|64.48|64.08|64.44|64.04|64.55|64.15|64.41|64.01|45
1739757600000|2025-02-17 02:00:00|64.43|64.03|64.44|64.04|64.45|64.05|64.31|63.91|156
1739757900000|2025-02-17 02:05:00|64.41|64.01|64.29|63.89|64.44|64.04|64.25|63.85|108
1739758200000|2025-02-17 02:10:00|64.3|63.9|64.26|63.86|64.34|63.94|64.24|63.84|75
1739758500000|2025-02-17 02:15:00|64.23|63.83|64.23|63.83|64.34|63.94|64.18|63.78|94
1739758800000|2025-02-17 02:20:00|64.24|63.84|64.35|63.95|64.36|63.96|64.22|63.82|59
1739759100000|2025-02-17 02:25:00|64.32|63.92|64.33|63.93|64.38|63.98|64.28|63.88|89
1739759400000|2025-02-17 02:30:00|64.32|63.92|64.24|63.84|64.41|64.01|64.22|63.82|108
1739759700000|2025-02-17 02:35:00|64.27|63.87|64.3|63.9|64.36|63.96|64.24|63.84|89
1739760000000|2025-02-17 02:40:00|64.29|63.89|64.14|63.74|64.3|63.9|64.08|63.68|80
1739760300000|2025-02-17 02:45:00|64.13|63.73|64.08|63.68|64.15|63.75|64.03|63.63|108
1739760600000|2025-02-17 02:50:00|64.09|63.69|63.96|63.56|64.11|63.71|63.86|63.46|93
1739760900000|2025-02-17 02:55:00|63.97|63.57|64|63.6|64|63.6|63.85|63.45|87
1739761200000|2025-02-17 03:00:00|63.96|63.56|63.77|63.37|63.96|63.56|63.77|63.37|94
1739761500000|2025-02-17 03:05:00|63.78|63.38|63.65|63.25|63.78|63.38|63.59|63.19|84
1739761800000|2025-02-17 03:10:00|63.64|63.24|63.77|63.37|63.82|63.42|63.62|63.22|83
1739762100000|2025-02-17 03:15:00|63.75|63.35|63.84|63.44|63.84|63.44|63.64|63.24|87
1739762400000|2025-02-17 03:20:00|63.85|63.45|63.93|63.53|63.93|63.53|63.82|63.42|68
1739762700000|2025-02-17 03:25:00|63.92|63.52|63.92|63.52|63.96|63.56|63.84|63.44|42
1739763000000|2025-02-17 03:30:00|63.9|63.5|63.96|63.56|64.04|63.64|63.9|63.5|50
1739763300000|2025-02-17 03:35:00|63.95|63.55|63.78|63.38|63.95|63.55|63.78|63.38|51
1739763600000|2025-02-17 03:40:00|63.77|63.37|63.66|63.26|63.79|63.39|63.65|63.25|58
1739763900000|2025-02-17 03:45:00|63.65|63.25|63.76|63.36|63.82|63.42|63.52|63.12|109
1739764200000|2025-02-17 03:50:00|63.75|63.35|63.74|63.34|63.76|63.36|63.7|63.3|61
1739764500000|2025-02-17 03:55:00|63.84|63.44|63.78|63.38|63.85|63.45|63.78|63.38|52
1739764800000|2025-02-17 04:00:00|63.79|63.39|63.65|63.25|63.79|63.39|63.63|63.23|68
1739765100000|2025-02-17 04:05:00|63.59|63.19|63.5|63.1|63.63|63.23|63.5|63.1|58
1739765400000|2025-02-17 04:10:00|63.49|63.09|63.44|63.04|63.54|63.14|63.41|63.01|34
1739765700000|2025-02-17 04:15:00|63.43|63.03|63.38|62.98|63.45|63.05|63.29|62.89|108
1739766000000|2025-02-17 04:20:00|63.39|62.99|63.33|62.93|63.39|62.99|63.17|62.77|83
1739766300000|2025-02-17 04:25:00|63.35|62.95|63.52|63.12|63.55|63.15|63.34|62.94|85
1739766600000|2025-02-17 04:30:00|63.55|63.15|63.55|63.15|63.64|63.24|63.54|63.14|76
1739766900000|2025-02-17 04:35:00|63.53|63.13|63.56|63.16|63.6|63.2|63.49|63.09|76
1739767200000|2025-02-17 04:40:00|63.57|63.17|63.38|62.98|63.63|63.23|63.37|62.97|68
1739767500000|2025-02-17 04:45:00|63.37|62.97|63.36|62.96|63.37|62.97|63.28|62.88|107
1739767800000|2025-02-17 04:50:00|63.34|62.94|63.44|63.04|63.76|63.36|63.34|62.94|135
1739768100000|2025-02-17 04:55:00|63.43|63.03|63.28|62.88|63.44|63.04|63.28|62.88|114
1739768400000|2025-02-17 05:00:00|63.27|62.87|62.92|62.52|63.29|62.89|62.55|62.15|267
1739768700000|2025-02-17 05:05:00|62.93|62.53|63.21|62.81|63.3|62.9|62.83|62.43|207
1739769000000|2025-02-17 05:10:00|63.2|62.8|63.32|62.92|63.63|63.23|63.14|62.74|218
1739769300000|2025-02-17 05:15:00|63.31|62.91|62.91|62.51|63.43|63.03|62.89|62.49|224
1739769600000|2025-02-17 05:20:00|62.92|62.52|62.64|62.24|63.01|62.61|62.61|62.21|252
1739769900000|2025-02-17 05:25:00|62.63|62.23|62.84|62.44|62.94|62.54|62.63|62.23|172
1739770200000|2025-02-17 05:30:00|62.83|62.43|62.84|62.44|63.01|62.61|62.81|62.41|220
1739770500000|2025-02-17 05:35:00|62.86|62.46|63|62.6|63.07|62.67|62.86|62.46|124
1739770800000|2025-02-17 05:40:00|62.97|62.57|63|62.6|63.1|62.7|62.81|62.41|119
1739771100000|2025-02-17 05:45:00|63.03|62.63|63.18|62.78|63.2|62.8|63.02|62.62|156
1739771400000|2025-02-17 05:50:00|63.19|62.79|63.44|63.04|63.44|63.04|63.12|62.72|103
1739771700000|2025-02-17 05:55:00|63.42|63.02|63.48|63.08|63.52|63.12|63.42|63.02|107
1739772000000|2025-02-17 06:00:00|63.52|63.12|63.81|63.41|63.82|63.42|63.42|63.02|184
1739772300000|2025-02-17 06:05:00|63.82|63.42|63.75|63.35|63.88|63.48|63.74|63.34|129
1739772600000|2025-02-17 06:10:00|63.76|63.36|63.77|63.37|63.86|63.46|63.73|63.33|111
1739772900000|2025-02-17 06:15:00|63.78|63.38|63.69|63.29|63.86|63.46|63.55|63.15|169
1739773200000|2025-02-17 06:20:00|63.68|63.28|63.67|63.27|63.71|63.31|63.54|63.14|115
1739773500000|2025-02-17 06:25:00|63.66|63.26|63.67|63.27|63.77|63.37|63.63|63.23|177
1739773800000|2025-02-17 06:30:00|63.68|63.28|63.83|63.43|63.99|63.59|63.64|63.24|219
1739774100000|2025-02-17 06:35:00|63.84|63.44|63.76|63.36|63.87|63.47|63.65|63.25|198
1739774400000|2025-02-17 06:40:00|63.73|63.33|63.75|63.35|63.95|63.55|63.73|63.33|163
1739774700000|2025-02-17 06:45:00|63.76|63.36|63.67|63.27|63.86|63.46|63.54|63.14|195
1739775000000|2025-02-17 06:50:00|63.65|63.25|63.54|63.14|63.76|63.36|63.52|63.12|150
1739775300000|2025-02-17 06:55:00|63.55|63.15|63.71|63.31|63.75|63.35|63.55|63.15|119
1739775600000|2025-02-17 07:00:00|63.74|63.34|63.94|63.54|63.99|63.59|63.7|63.3|144
1739775900000|2025-02-17 07:05:00|63.93|63.53|63.84|63.44|64.15|63.75|63.83|63.43|85
1739776200000|2025-02-17 07:10:00|63.88|63.48|63.8|63.4|64.03|63.63|63.8|63.4|109
1739776500000|2025-02-17 07:15:00|63.81|63.41|63.75|63.35|63.95|63.55|63.74|63.34|261
1739776800000|2025-02-17 07:20:00|63.74|63.34|63.64|63.24|63.76|63.36|63.62|63.22|100
1739777100000|2025-02-17 07:25:00|63.65|63.25|63.73|63.33|63.75|63.35|63.62|63.22|83
1739777400000|2025-02-17 07:30:00|63.69|63.29|63.42|63.02|63.75|63.35|63.34|62.94|165
1739777700000|2025-02-17 07:35:00|63.4|63|63.41|63.01|63.53|63.13|63.34|62.94|186
1739778000000|2025-02-17 07:40:00|63.4|63|63.19|62.79|63.45|63.05|63.14|62.74|142
1739778300000|2025-02-17 07:45:00|63.15|62.75|63.25|62.85|63.36|62.96|63.12|62.72|169
1739778600000|2025-02-17 07:50:00|63.22|62.82|63.25|62.85|63.33|62.93|63.07|62.67|124
1739778900000|2025-02-17 07:55:00|63.24|62.84|63.3|62.9|63.48|63.08|63.24|62.84|112
1739779200000|2025-02-17 08:00:00|63.29|62.89|63.06|62.66|63.32|62.92|63.03|62.63|154
1739779500000|2025-02-17 08:05:00|63.05|62.65|63.53|63.13|63.53|63.13|63.05|62.65|67
1739779800000|2025-02-17 08:10:00|63.47|63.07|63.75|63.35|63.82|63.42|63.44|63.04|121
1739780100000|2025-02-17 08:15:00|63.7|63.3|63.36|62.96|63.76|63.36|63.34|62.94|170
1739780400000|2025-02-17 08:20:00|63.34|62.94|63.25|62.85|63.41|63.01|63.23|62.83|57
1739780700000|2025-02-17 08:25:00|63.24|62.84|63.05|62.65|63.25|62.85|63.05|62.65|89
1739781000000|2025-02-17 08:30:00|63.11|62.71|63.2|62.8|63.2|62.8|62.87|62.47|165
1739781300000|2025-02-17 08:35:00|63.23|62.83|63.37|62.97|63.48|63.08|63.05|62.65|147
1739781600000|2025-02-17 08:40:00|63.39|62.99|63.35|62.95|63.59|63.19|63.35|62.95|162
1739781900000|2025-02-17 08:45:00|63.36|62.96|63.81|63.41|63.83|63.43|63.35|62.95|189
1739782200000|2025-02-17 08:50:00|63.82|63.42|63.65|63.25|63.83|63.43|63.54|63.14|101
1739782500000|2025-02-17 08:55:00|63.69|63.29|63.64|63.24|63.76|63.36|63.56|63.16|135
1739782800000|2025-02-17 09:00:00|63.63|63.23|63.71|63.31|63.76|63.36|63.57|63.17|147
1739783100000|2025-02-17 09:05:00|63.7|63.3|63.81|63.41|63.96|63.56|63.67|63.27|150
1739783400000|2025-02-17 09:10:00|63.84|63.44|63.88|63.48|63.94|63.54|63.81|63.41|201
1739783700000|2025-02-17 09:15:00|63.91|63.51|63.88|63.48|63.97|63.57|63.81|63.41|260
1739784000000|2025-02-17 09:20:00|63.9|63.5|63.86|63.46|63.95|63.55|63.72|63.32|184
1739784300000|2025-02-17 09:25:00|63.85|63.45|63.99|63.59|64.04|63.64|63.81|63.41|262
1739784600000|2025-02-17 09:30:00|64|63.6|64.01|63.61|64.09|63.69|63.86|63.46|207
1739784900000|2025-02-17 09:35:00|64|63.6|64.12|63.72|64.18|63.78|63.94|63.54|207
1739785200000|2025-02-17 09:40:00|64.16|63.76|64.33|63.93|64.33|63.93|64.12|63.72|305
1739785500000|2025-02-17 09:45:00|64.3|63.9|64.15|63.75|64.35|63.95|64.13|63.73|196
1739785800000|2025-02-17 09:50:00|64.16|63.76|64.05|63.65|64.16|63.76|63.93|63.53|164
1739786100000|2025-02-17 09:55:00|64.02|63.62|63.95|63.55|64.15|63.75|63.95|63.55|100
1739786400000|2025-02-17 10:00:00|64.02|63.62|64.21|63.81|64.22|63.82|63.92|63.52|130
1739786700000|2025-02-17 10:05:00|64.2|63.8|64.41|64.01|64.6|64.2|64.2|63.8|230
1739787000000|2025-02-17 10:10:00|64.46|64.06|64.74|64.34|64.74|64.34|64.34|63.94|111
1739787300000|2025-02-17 10:15:00|64.73|64.33|64.86|64.46|64.98|64.58|64.73|64.33|137
1739787600000|2025-02-17 10:20:00|64.85|64.45|64.85|64.45|64.93|64.53|64.83|64.43|95
1739787900000|2025-02-17 10:25:00|64.84|64.44|64.64|64.24|64.91|64.51|64.63|64.23|111
1739788200000|2025-02-17 10:30:00|64.65|64.25|64.41|64.01|64.65|64.25|64.24|63.84|144
1739788500000|2025-02-17 10:35:00|64.39|63.99|64.34|63.94|64.51|64.11|64.33|63.93|232
1739788800000|2025-02-17 10:40:00|64.35|63.95|64.36|63.96|64.56|64.16|64.34|63.94|202
1739789100000|2025-02-17 10:45:00|64.33|63.93|64.38|63.98|64.55|64.15|64.31|63.91|206
1739789400000|2025-02-17 10:50:00|64.37|63.97|64.24|63.84|64.42|64.02|64.22|63.82|148
1739789700000|2025-02-17 10:55:00|64.23|63.83|64.24|63.84|64.37|63.97|64.23|63.83|125
1739790000000|2025-02-17 11:00:00|64.23|63.83|64.32|63.92|64.37|63.97|64.03|63.63|165
1739790300000|2025-02-17 11:05:00|64.33|63.93|64.54|64.14|64.63|64.23|64.27|63.87|225
1739790600000|2025-02-17 11:10:00|64.53|64.13|64.42|64.02|64.54|64.14|64.4|64|199
1739790900000|2025-02-17 11:15:00|64.44|64.04|64.39|63.99|64.52|64.12|64.34|63.94|197
1739791200000|2025-02-17 11:20:00|64.41|64.01|64.24|63.84|64.44|64.04|64.23|63.83|96
1739791500000|2025-02-17 11:25:00|64.23|63.83|64.14|63.74|64.25|63.85|64.14|63.74|91
1739791800000|2025-02-17 11:30:00|64.11|63.71|64.15|63.75|64.24|63.84|64.07|63.67|85
1739792100000|2025-02-17 11:35:00|64.14|63.74|64.05|63.65|64.16|63.76|64.03|63.63|67
1739792400000|2025-02-17 11:40:00|64.06|63.66|64.11|63.71|64.17|63.77|64.03|63.63|81
1739792700000|2025-02-17 11:45:00|64.09|63.69|64.09|63.69|64.18|63.78|64.05|63.65|61
1739793000000|2025-02-17 11:50:00|64.12|63.72|64.2|63.8|64.26|63.86|64.06|63.66|194
1739793300000|2025-02-17 11:55:00|64.18|63.78|64.21|63.81|64.34|63.94|64.12|63.72|197
1739793600000|2025-02-17 12:00:00|64.2|63.8|64.4|64|64.45|64.05|64.15|63.75|199
1739793900000|2025-02-17 12:05:00|64.39|63.99|64.43|64.03|64.57|64.17|64.39|63.99|222
1739794200000|2025-02-17 12:10:00|64.42|64.02|64.45|64.05|64.54|64.14|64.42|64.02|160
1739794500000|2025-02-17 12:15:00|64.44|64.04|64.64|64.24|64.75|64.35|64.42|64.02|195
1739794800000|2025-02-17 12:20:00|64.65|64.25|64.71|64.31|64.86|64.46|64.62|64.22|151
1739795100000|2025-02-17 12:25:00|64.73|64.33|64.62|64.22|64.76|64.36|64.54|64.14|213
1739795400000|2025-02-17 12:30:00|64.61|64.21|64.47|64.07|64.66|64.26|64.4|64|212
1739795700000|2025-02-17 12:35:00|64.46|64.06|64.44|64.04|64.55|64.15|64.39|63.99|215
1739796000000|2025-02-17 12:40:00|64.45|64.05|64.61|64.21|64.66|64.26|64.45|64.05|198
1739796300000|2025-02-17 12:45:00|64.64|64.24|64.76|64.36|64.86|64.46|64.62|64.22|130
1739796600000|2025-02-17 12:50:00|64.77|64.37|64.74|64.34|64.85|64.45|64.64|64.24|72
1739796900000|2025-02-17 12:55:00|64.73|64.33|64.83|64.43|64.88|64.48|64.73|64.33|131
1739797200000|2025-02-17 13:00:00|64.79|64.39|64.64|64.24|64.86|64.46|64.63|64.23|204
1739797500000|2025-02-17 13:05:00|64.63|64.23|64.74|64.34|64.75|64.35|64.59|64.19|79
1739797800000|2025-02-17 13:10:00|64.75|64.35|64.84|64.44|64.88|64.48|64.75|64.35|81
1739798100000|2025-02-17 13:15:00|64.85|64.45|64.93|64.53|64.95|64.55|64.83|64.43|95
1739798400000|2025-02-17 13:20:00|64.94|64.54|64.76|64.36|64.94|64.54|64.76|64.36|69
1739798700000|2025-02-17 13:25:00|64.75|64.35|64.74|64.34|64.89|64.49|64.64|64.24|119
1739799000000|2025-02-17 13:30:00|64.75|64.35|64.58|64.18|64.75|64.35|64.58|64.18|69
1739799300000|2025-02-17 13:35:00|64.57|64.17|64.8|64.4|64.83|64.43|64.55|64.15|99
1739799600000|2025-02-17 13:40:00|64.81|64.41|64.79|64.39|64.88|64.48|64.65|64.25|106
1739799900000|2025-02-17 13:45:00|64.78|64.38|64.74|64.34|64.92|64.52|64.74|64.34|101
1739800200000|2025-02-17 13:50:00|64.75|64.35|64.89|64.49|64.91|64.51|64.73|64.33|60
1739800500000|2025-02-17 13:55:00|64.9|64.5|64.84|64.44|64.9|64.5|64.84|64.44|24
1739800800000|2025-02-17 14:00:00|64.85|64.45|64.94|64.54|64.97|64.57|64.76|64.36|117
1739801100000|2025-02-17 14:05:00|64.93|64.53|65.12|64.72|65.14|64.74|64.93|64.53|64
1739801400000|2025-02-17 14:10:00|65.13|64.73|65.59|65.19|65.63|65.23|65.12|64.72|105
1739801700000|2025-02-17 14:15:00|65.6|65.2|65.47|65.07|65.62|65.22|65.39|64.99|163
1739802000000|2025-02-17 14:20:00|65.46|65.06|65.28|64.88|65.57|65.17|65.24|64.84|108
1739802300000|2025-02-17 14:25:00|65.27|64.87|65.15|64.75|65.27|64.87|65|64.6|122
1739802600000|2025-02-17 14:30:00|65.19|64.79|65.35|64.95|65.44|65.04|65.15|64.75|130
1739802900000|2025-02-17 14:35:00|65.36|64.96|65.43|65.03|65.51|65.11|65.35|64.95|124
1739803200000|2025-02-17 14:40:00|65.44|65.04|65.16|64.76|65.44|65.04|65.14|64.74|105
1739803500000|2025-02-17 14:45:00|65.17|64.77|65.24|64.84|65.37|64.97|65.09|64.69|138
1739803800000|2025-02-17 14:50:00|65.22|64.82|65.22|64.82|65.38|64.98|65.15|64.75|173
1739804100000|2025-02-17 14:55:00|65.2|64.8|65.41|65.01|65.42|65.02|65.18|64.78|206
1739804400000|2025-02-17 15:00:00|65.37|64.97|65.39|64.99|65.63|65.23|65.36|64.96|221
1739804700000|2025-02-17 15:05:00|65.38|64.98|65.2|64.8|65.45|65.05|65.19|64.79|230
1739805000000|2025-02-17 15:10:00|65.19|64.79|65.05|64.65|65.23|64.83|65.04|64.64|90
1739805300000|2025-02-17 15:15:00|65.06|64.66|65.06|64.66|65.26|64.86|64.94|64.54|190
1739805600000|2025-02-17 15:20:00|65.05|64.65|65.12|64.72|65.28|64.88|64.99|64.59|191
1739805900000|2025-02-17 15:25:00|65.09|64.69|65.03|64.63|65.15|64.75|64.93|64.53|107
1739806200000|2025-02-17 15:30:00|65.02|64.62|64.67|64.27|65.03|64.63|64.59|64.19|225
1739806500000|2025-02-17 15:35:00|64.66|64.26|64.67|64.27|64.83|64.43|64.5|64.1|201
1739806800000|2025-02-17 15:40:00|64.66|64.26|64.41|64.01|64.76|64.36|64.37|63.97|312
1739807100000|2025-02-17 15:45:00|64.42|64.02|64.21|63.81|64.57|64.17|63.97|63.57|373
1739807400000|2025-02-17 15:50:00|64.2|63.8|63.88|63.48|64.32|63.92|63.83|63.43|224
1739807700000|2025-02-17 15:55:00|63.87|63.47|63.93|63.53|64.04|63.64|63.74|63.34|263
1739808000000|2025-02-17 16:00:00|63.92|63.52|64.36|63.96|64.4|64|63.86|63.46|312
1739808300000|2025-02-17 16:05:00|64.35|63.95|63.97|63.57|64.46|64.06|63.95|63.55|328
1739808600000|2025-02-17 16:10:00|63.96|63.56|63.64|63.24|63.98|63.58|63.56|63.16|340
1739808900000|2025-02-17 16:15:00|63.63|63.23|63.77|63.37|63.99|63.59|63.62|63.22|258
1739809200000|2025-02-17 16:20:00|63.76|63.36|63.74|63.34|63.86|63.46|63.46|63.06|311
1739809500000|2025-02-17 16:25:00|63.73|63.33|63.12|62.72|63.78|63.38|63.09|62.69|230
1739809800000|2025-02-17 16:30:00|63.13|62.73|63.38|62.98|63.54|63.14|63.11|62.71|323
1739810100000|2025-02-17 16:35:00|63.37|62.97|63.22|62.82|63.4|63|63.11|62.71|263
1739810400000|2025-02-17 16:40:00|63.23|62.83|63.33|62.93|63.47|63.07|63.11|62.71|266
1739810700000|2025-02-17 16:45:00|63.32|62.92|63.19|62.79|63.33|62.93|62.9|62.5|249
1739811000000|2025-02-17 16:50:00|63.18|62.78|63.04|62.64|63.42|63.02|63.01|62.61|272
1739811300000|2025-02-17 16:55:00|63.03|62.63|63.03|62.63|63.09|62.69|62.92|62.52|110
1739811600000|2025-02-17 17:00:00|63.02|62.62|63.23|62.83|63.32|62.92|63.01|62.61|193
1739811900000|2025-02-17 17:05:00|63.21|62.81|63.21|62.81|63.38|62.98|63.14|62.74|254
1739812200000|2025-02-17 17:10:00|63.22|62.82|63.52|63.12|63.55|63.15|63.19|62.79|277
1739812500000|2025-02-17 17:15:00|63.53|63.13|63.56|63.16|63.75|63.35|63.52|63.12|226
1739812800000|2025-02-17 17:20:00|63.55|63.15|63.32|62.92|63.59|63.19|63.03|62.63|242
1739813100000|2025-02-17 17:25:00|63.33|62.93|63.14|62.74|63.42|63.02|63.13|62.73|245
1739813400000|2025-02-17 17:30:00|63.13|62.73|63.32|62.92|63.35|62.95|62.96|62.56|214
1739813700000|2025-02-17 17:35:00|63.33|62.93|63.13|62.73|63.53|63.13|63.07|62.67|177
1739814000000|2025-02-17 17:40:00|63.14|62.74|63.25|62.85|63.35|62.95|63.13|62.73|201
1739814300000|2025-02-17 17:45:00|63.24|62.84|63.41|63.01|63.63|63.23|63.21|62.81|232
1739814600000|2025-02-17 17:50:00|63.43|63.03|63.53|63.13|63.64|63.24|63.41|63.01|262
1739814900000|2025-02-17 17:55:00|63.52|63.12|63.14|62.74|63.56|63.16|63.14|62.74|236
1739815200000|2025-02-17 18:00:00|63.13|62.73|63.02|62.62|63.16|62.76|62.84|62.44|245
1739815500000|2025-02-17 18:05:00|63.03|62.63|63.09|62.69|63.2|62.8|62.78|62.38|214
1739815800000|2025-02-17 18:10:00|63.1|62.7|63.33|62.93|63.36|62.96|62.99|62.59|181
1739816100000|2025-02-17 18:15:00|63.32|62.92|63.56|63.16|63.62|63.22|63.21|62.81|174
1739816400000|2025-02-17 18:20:00|63.55|63.15|63.36|62.96|63.55|63.15|63.34|62.94|152
1739816700000|2025-02-17 18:25:00|63.33|62.93|63.05|62.65|63.42|63.02|63.02|62.62|160
1739817000000|2025-02-17 18:30:00|63.04|62.64|62.93|62.53|63.2|62.8|62.77|62.37|236
1739817300000|2025-02-17 18:35:00|62.94|62.54|62.88|62.48|63|62.6|62.78|62.38|153
1739817600000|2025-02-17 18:40:00|62.87|62.47|62.76|62.36|62.89|62.49|62.75|62.35|139
1739817900000|2025-02-17 18:45:00|62.69|62.29|62.83|62.43|63.01|62.61|62.68|62.28|139
1739818200000|2025-02-17 18:50:00|62.81|62.41|62.68|62.28|62.98|62.58|62.65|62.25|183
1739818500000|2025-02-17 18:55:00|62.69|62.29|62.61|62.21|62.74|62.34|62.56|62.16|186
1739818800000|2025-02-17 19:00:00|62.62|62.22|62.62|62.22|62.62|62.22|62.34|61.94|322
1739819100000|2025-02-17 19:05:00|62.61|62.21|62.71|62.31|62.85|62.45|62.54|62.14|243
1739819400000|2025-02-17 19:10:00|62.63|62.23|62.71|62.31|62.9|62.5|62.58|62.18|233
1739819700000|2025-02-17 19:15:00|62.7|62.3|62.93|62.53|63.02|62.62|62.56|62.16|282
1739820000000|2025-02-17 19:20:00|62.94|62.54|63.04|62.64|63.17|62.77|62.87|62.47|284
1739820300000|2025-02-17 19:25:00|63.03|62.63|62.93|62.53|63.05|62.65|62.89|62.49|205
1739820600000|2025-02-17 19:30:00|62.92|62.52|63.04|62.64|63.26|62.86|62.8|62.4|307
1739820900000|2025-02-17 19:35:00|63.03|62.63|63.14|62.74|63.18|62.78|63.02|62.62|161
1739821200000|2025-02-17 19:40:00|63.18|62.78|63.04|62.64|63.24|62.84|62.92|62.52|177
1739821500000|2025-02-17 19:45:00|63.03|62.63|63.22|62.82|63.3|62.9|62.98|62.58|212
1739821800000|2025-02-17 19:50:00|63.24|62.84|63.43|63.03|63.51|63.11|63.22|62.82|190
1739822100000|2025-02-17 19:55:00|63.44|63.04|63.45|63.05|63.47|63.07|63.42|63.02|120
1739822400000|2025-02-17 20:00:00|63.44|63.04|63.35|62.95|63.62|63.22|63.33|62.93|228
1739822700000|2025-02-17 20:05:00|63.34|62.94|63.64|63.24|63.66|63.26|63.33|62.93|258
1739823000000|2025-02-17 20:10:00|63.65|63.25|63.73|63.33|63.85|63.45|63.59|63.19|199
1739823300000|2025-02-17 20:15:00|63.69|63.29|63.73|63.33|63.86|63.46|63.53|63.13|207
1739823600000|2025-02-17 20:20:00|63.74|63.34|63.9|63.5|63.94|63.54|63.73|63.33|103
1739823900000|2025-02-17 20:25:00|63.89|63.49|63.79|63.39|64|63.6|63.73|63.33|156
1739824200000|2025-02-17 20:30:00|63.8|63.4|63.83|63.43|63.91|63.51|63.64|63.24|229
1739824500000|2025-02-17 20:35:00|63.82|63.42|63.96|63.56|63.99|63.59|63.82|63.42|152
1739824800000|2025-02-17 20:40:00|63.95|63.55|63.99|63.59|64.08|63.68|63.83|63.43|93
1739825100000|2025-02-17 20:45:00|64.02|63.62|64.23|63.83|64.4|64|64.02|63.62|235
1739825400000|2025-02-17 20:50:00|64.25|63.85|64.23|63.83|64.33|63.93|64.03|63.63|197
1739825700000|2025-02-17 20:55:00|64.24|63.84|64.05|63.65|64.3|63.9|64.05|63.65|203
1739826000000|2025-02-17 21:00:00|64.04|63.64|64.23|63.83|64.35|63.95|64.04|63.64|204
1739826300000|2025-02-17 21:05:00|64.25|63.85|64.24|63.84|64.26|63.86|64.14|63.74|201
1739826600000|2025-02-17 21:10:00|64.23|63.83|64.15|63.75|64.34|63.94|64.14|63.74|179
1739826900000|2025-02-17 21:15:00|64.14|63.74|64.12|63.72|64.28|63.88|64.03|63.63|175
1739827200000|2025-02-17 21:20:00|64.14|63.74|64.05|63.65|64.27|63.87|63.99|63.59|205
1739827500000|2025-02-17 21:25:00|64.06|63.66|64.38|63.98|64.41|64.01|64.03|63.63|218
1739827800000|2025-02-17 21:30:00|64.37|63.97|64.37|63.97|64.44|64.04|64.17|63.77|259
1739828100000|2025-02-17 21:35:00|64.36|63.96|64.35|63.95|64.43|64.03|64.24|63.84|248
1739828400000|2025-02-17 21:40:00|64.34|63.94|64.23|63.83|64.34|63.94|64.13|63.73|226
1739828700000|2025-02-17 21:45:00|64.25|63.85|64.22|63.82|64.27|63.87|64.13|63.73|221
1739829000000|2025-02-17 21:50:00|64.24|63.84|64.32|63.92|64.38|63.98|64.22|63.82|210
1739829300000|2025-02-17 21:55:00|64.34|63.94|64.54|64.14|64.59|64.19|64.32|63.92|221
1739829600000|2025-02-17 22:00:00|64.53|64.13|64.44|64.04|64.69|64.29|64.42|64.02|286
1739829900000|2025-02-17 22:05:00|64.43|64.03|64.43|64.03|64.6|64.2|64.42|64.02|210
1739830200000|2025-02-17 22:10:00|64.46|64.06|64.45|64.05|64.53|64.13|64.32|63.92|208
1739830500000|2025-02-17 22:15:00|64.43|64.03|64.31|63.91|64.46|64.06|64.25|63.85|143
1739830800000|2025-02-17 22:20:00|64.29|63.89|64.54|64.14|64.59|64.19|64.24|63.84|145
1739831100000|2025-02-17 22:25:00|64.56|64.16|64.44|64.04|64.56|64.16|64.41|64.01|179
1739831400000|2025-02-17 22:30:00|64.43|64.03|64.58|64.18|64.66|64.26|64.42|64.02|131
1739831700000|2025-02-17 22:35:00|64.57|64.17|64.43|64.03|64.64|64.24|64.4|64|159
1739832000000|2025-02-17 22:40:00|64.44|64.04|64.44|64.04|64.55|64.15|64.42|64.02|196
1739832300000|2025-02-17 22:45:00|64.43|64.03|64.45|64.05|64.5|64.1|64.42|64.02|42
1739832600000|2025-02-17 22:50:00|64.46|64.06|64.04|63.64|64.46|64.06|64.04|63.64|119
1739832900000|2025-02-17 22:55:00|64.03|63.63|64.12|63.72|64.33|63.93|64.03|63.63|135
1739833200000|2025-02-17 23:00:00|64.13|63.73|64.26|63.86|64.33|63.93|64.13|63.73|125
1739833500000|2025-02-17 23:05:00|64.25|63.85|64.32|63.92|64.34|63.94|64.24|63.84|162
1739833800000|2025-02-17 23:10:00|64.31|63.91|64.24|63.84|64.34|63.94|64.16|63.76|154
1739834100000|2025-02-17 23:15:00|64.23|63.83|64.17|63.77|64.26|63.86|64.16|63.76|111
1739834400000|2025-02-17 23:20:00|64.16|63.76|64.15|63.75|64.17|63.77|64.08|63.68|31
1739834700000|2025-02-17 23:25:00|64.16|63.76|64.06|63.66|64.16|63.76|64.04|63.64|50
1739835000000|2025-02-17 23:30:00|64.07|63.67|64.14|63.74|64.15|63.75|64.04|63.64|68
1739835300000|2025-02-17 23:35:00|64.15|63.75|64.05|63.65|64.16|63.76|64.04|63.64|54
1739835600000|2025-02-17 23:40:00|64.04|63.64|63.83|63.43|64.04|63.64|63.82|63.42|65
1739835900000|2025-02-17 23:45:00|63.82|63.42|63.94|63.54|63.94|63.54|63.8|63.4|28
1739836200000|2025-02-17 23:50:00|63.93|63.53|63.97|63.57|63.97|63.57|63.83|63.43|45
1739836500000|2025-02-17 23:55:00|63.94|63.54|63.98|63.58|64|63.6|63.92|63.52|24
1739836800000|2025-02-18 00:00:00|63.99|63.59|64.13|63.73|64.17|63.77|63.98|63.58|90
1739837100000|2025-02-18 00:05:00|64.11|63.71|64.14|63.74|64.29|63.89|64.11|63.71|126
1739837400000|2025-02-18 00:10:00|64.13|63.73|63.92|63.52|64.13|63.73|63.85|63.45|54
1739837700000|2025-02-18 00:15:00|63.88|63.48|63.75|63.35|63.92|63.52|63.74|63.34|109
1739838000000|2025-02-18 00:20:00|63.74|63.34|63.45|63.05|63.81|63.41|63.44|63.04|141
1739838300000|2025-02-18 00:25:00|63.46|63.06|63.23|62.83|63.56|63.16|63.23|62.83|118
1739838600000|2025-02-18 00:30:00|63.25|62.85|63.46|63.06|63.46|63.06|63.24|62.84|147
1739838900000|2025-02-18 00:35:00|63.49|63.09|63.32|62.92|63.53|63.13|63.31|62.91|212
1739839200000|2025-02-18 00:40:00|63.33|62.93|63.49|63.09|63.54|63.14|63.31|62.91|200
1739839500000|2025-02-18 00:45:00|63.47|63.07|63.63|63.23|63.82|63.42|63.43|63.03|274
1739839800000|2025-02-18 00:50:00|63.62|63.22|63.52|63.12|63.75|63.35|63.51|63.11|231
1739840100000|2025-02-18 00:55:00|63.54|63.14|63.53|63.13|63.61|63.21|63.5|63.1|239
1739840400000|2025-02-18 01:00:00|63.52|63.12|63.43|63.03|63.62|63.22|63.42|63.02|247
1739840700000|2025-02-18 01:05:00|63.42|63.02|63.62|63.22|63.83|63.43|63.33|62.93|290
1739841000000|2025-02-18 01:10:00|63.61|63.21|63.66|63.26|63.87|63.47|63.57|63.17|262
1739841300000|2025-02-18 01:15:00|63.68|63.28|63.81|63.41|63.86|63.46|63.61|63.21|241
1739841600000|2025-02-18 01:20:00|63.8|63.4|63.73|63.33|63.81|63.41|63.55|63.15|250
1739841900000|2025-02-18 01:25:00|63.72|63.32|63.62|63.22|63.75|63.35|63.6|63.2|226
1739842200000|2025-02-18 01:30:00|63.61|63.21|63.7|63.3|63.72|63.32|63.53|63.13|258
1739842500000|2025-02-18 01:35:00|63.71|63.31|63.82|63.42|63.88|63.48|63.7|63.3|214
1739842800000|2025-02-18 01:40:00|63.83|63.43|63.83|63.43|63.86|63.46|63.72|63.32|225
1739843100000|2025-02-18 01:45:00|63.82|63.42|63.87|63.47|63.93|63.53|63.75|63.35|105
1739843400000|2025-02-18 01:50:00|63.86|63.46|64.03|63.63|64.07|63.67|63.84|63.44|108
1739843700000|2025-02-18 01:55:00|64.02|63.62|64.07|63.67|64.18|63.78|64.01|63.61|104
1739844000000|2025-02-18 02:00:00|64.06|63.66|63.98|63.58|64.28|63.88|63.96|63.56|155
1739844300000|2025-02-18 02:05:00|63.99|63.59|63.92|63.52|64.04|63.64|63.87|63.47|167
1739844600000|2025-02-18 02:10:00|63.91|63.51|63.89|63.49|63.95|63.55|63.84|63.44|174
1739844900000|2025-02-18 02:15:00|63.86|63.46|63.66|63.26|64|63.6|63.65|63.25|192
1739845200000|2025-02-18 02:20:00|63.67|63.27|63.77|63.37|63.79|63.39|63.64|63.24|152
1739845500000|2025-02-18 02:25:00|63.74|63.34|64.04|63.64|64.05|63.65|63.74|63.34|141
1739845800000|2025-02-18 02:30:00|64.03|63.63|64.15|63.75|64.16|63.76|63.9|63.5|159
1739846100000|2025-02-18 02:35:00|64.14|63.74|64.05|63.65|64.17|63.77|63.96|63.56|138
1739846400000|2025-02-18 02:40:00|64.04|63.64|64.04|63.64|64.12|63.72|63.93|63.53|109
1739846700000|2025-02-18 02:45:00|64.03|63.63|64.13|63.73|64.16|63.76|63.94|63.54|91
1739847000000|2025-02-18 02:50:00|64.15|63.75|63.99|63.59|64.24|63.84|63.96|63.56|98
1739847300000|2025-02-18 02:55:00|64.02|63.62|63.95|63.55|64.05|63.65|63.84|63.44|129
1739847600000|2025-02-18 03:00:00|63.96|63.56|63.95|63.55|63.97|63.57|63.74|63.34|117
1739847900000|2025-02-18 03:05:00|63.94|63.54|64.14|63.74|64.15|63.75|63.94|63.54|132
1739848200000|2025-02-18 03:10:00|64.13|63.73|64|63.6|64.15|63.75|63.95|63.55|133
1739848500000|2025-02-18 03:15:00|63.98|63.58|63.84|63.44|64.07|63.67|63.77|63.37|62
1739848800000|2025-02-18 03:20:00|63.85|63.45|63.85|63.45|63.88|63.48|63.81|63.41|59
1739849100000|2025-02-18 03:25:00|63.86|63.46|63.96|63.56|63.99|63.59|63.75|63.35|129
1739849400000|2025-02-18 03:30:00|63.95|63.55|64.18|63.78|64.29|63.89|63.9|63.5|132
1739849700000|2025-02-18 03:35:00|64.19|63.79|64.15|63.75|64.25|63.85|64.13|63.73|82
1739850000000|2025-02-18 03:40:00|64.14|63.74|63.96|63.56|64.15|63.75|63.95|63.55|53
1739850300000|2025-02-18 03:45:00|63.95|63.55|63.95|63.55|63.97|63.57|63.85|63.45|116
1739850600000|2025-02-18 03:50:00|63.96|63.56|63.95|63.55|64.07|63.67|63.92|63.52|87
1739850900000|2025-02-18 03:55:00|63.97|63.57|63.95|63.55|64.02|63.62|63.85|63.45|119
1739851200000|2025-02-18 04:00:00|63.96|63.56|63.93|63.53|64|63.6|63.8|63.4|117
1739851500000|2025-02-18 04:05:00|63.92|63.52|64.04|63.64|64.08|63.68|63.92|63.52|159
1739851800000|2025-02-18 04:10:00|64.03|63.63|63.96|63.56|64.13|63.73|63.94|63.54|140
1739852100000|2025-02-18 04:15:00|63.95|63.55|63.66|63.26|63.99|63.59|63.65|63.25|136
1739852400000|2025-02-18 04:20:00|63.65|63.25|63.69|63.29|63.88|63.48|63.64|63.24|103
1739852700000|2025-02-18 04:25:00|63.68|63.28|63.48|63.08|63.72|63.32|63.48|63.08|99
1739853000000|2025-02-18 04:30:00|63.51|63.11|63.33|62.93|63.56|63.16|63.3|62.9|151
1739853300000|2025-02-18 04:35:00|63.32|62.92|63.53|63.13|63.64|63.24|63.32|62.92|106
1739853600000|2025-02-18 04:40:00|63.54|63.14|63.66|63.26|63.68|63.28|63.53|63.13|51
1739853900000|2025-02-18 04:45:00|63.65|63.25|63.35|62.95|63.72|63.32|63.34|62.94|98
1739854200000|2025-02-18 04:50:00|63.34|62.94|63.25|62.85|63.42|63.02|63.22|62.82|94
1739854500000|2025-02-18 04:55:00|63.26|62.86|63.41|63.01|63.45|63.05|63.25|62.85|66
1739854800000|2025-02-18 05:00:00|63.42|63.02|63.49|63.09|63.69|63.29|63.26|62.86|121
1739855100000|2025-02-18 05:05:00|63.5|63.1|63.35|62.95|63.6|63.2|63.34|62.94|138
1739855400000|2025-02-18 05:10:00|63.34|62.94|63.35|62.95|63.45|63.05|63.34|62.94|92
1739855700000|2025-02-18 05:15:00|63.34|62.94|62.97|62.57|63.34|62.94|62.97|62.57|170
1739856000000|2025-02-18 05:20:00|62.96|62.56|62.89|62.49|63.06|62.66|62.84|62.44|207
1739856300000|2025-02-18 05:25:00|62.88|62.48|62.95|62.55|62.96|62.56|62.84|62.44|69
1739856600000|2025-02-18 05:30:00|62.94|62.54|62.81|62.41|63.07|62.67|62.74|62.34|186
1739856900000|2025-02-18 05:35:00|62.8|62.4|62.73|62.33|62.87|62.47|62.66|62.26|180
1739857200000|2025-02-18 05:40:00|62.72|62.32|62.69|62.29|62.93|62.53|62.66|62.26|126
1739857500000|2025-02-18 05:45:00|62.68|62.28|62.54|62.14|62.74|62.34|62.53|62.13|207
1739857800000|2025-02-18 05:50:00|62.55|62.15|62.62|62.22|62.75|62.35|62.54|62.14|235
1739858100000|2025-02-18 05:55:00|62.65|62.25|62.53|62.13|62.74|62.34|62.44|62.04|219
1739858400000|2025-02-18 06:00:00|62.52|62.12|62.06|61.66|62.59|62.19|62.05|61.65|273
1739858700000|2025-02-18 06:05:00|62.05|61.65|61.9|61.5|62.09|61.69|61.74|61.34|254
1739859000000|2025-02-18 06:10:00|61.89|61.49|61.49|61.09|61.9|61.5|61.49|61.09|287
1739859300000|2025-02-18 06:15:00|61.51|61.11|61.9|61.5|62.08|61.68|61.51|61.11|270
1739859600000|2025-02-18 06:20:00|61.89|61.49|61.86|61.46|61.97|61.57|61.55|61.15|297
1739859900000|2025-02-18 06:25:00|61.87|61.47|61.77|61.37|62.05|61.65|61.67|61.27|204
1739860200000|2025-02-18 06:30:00|61.76|61.36|61.8|61.4|61.9|61.5|61.32|60.92|402
1739860500000|2025-02-18 06:35:00|61.79|61.39|61.58|61.18|61.87|61.47|61.51|61.11|303
1739860800000|2025-02-18 06:40:00|61.57|61.17|61.68|61.28|61.95|61.55|61.54|61.14|298
1739861100000|2025-02-18 06:45:00|61.67|61.27|61.82|61.42|61.94|61.54|61.6|61.2|291
1739861400000|2025-02-18 06:50:00|61.81|61.41|61.58|61.18|61.82|61.42|61.56|61.16|256
1739861700000|2025-02-18 06:55:00|61.57|61.17|61.34|60.94|61.6|61.2|61.3|60.9|185
1739862000000|2025-02-18 07:00:00|61.35|60.95|61.71|61.31|61.75|61.35|61.19|60.79|222
1739862300000|2025-02-18 07:05:00|61.68|61.28|61.34|60.94|61.71|61.31|61.26|60.86|276
1739862600000|2025-02-18 07:10:00|61.35|60.95|61.55|61.15|61.57|61.17|61.25|60.85|244
1739862900000|2025-02-18 07:15:00|61.56|61.16|61.67|61.27|61.77|61.37|61.51|61.11|232
1739863200000|2025-02-18 07:20:00|61.68|61.28|61.75|61.35|61.88|61.48|61.63|61.23|224
1739863500000|2025-02-18 07:25:00|61.72|61.32|61.78|61.38|61.91|61.51|61.7|61.3|236
1739863800000|2025-02-18 07:30:00|61.77|61.37|61.97|61.57|61.98|61.58|61.75|61.35|136
1739864100000|2025-02-18 07:35:00|61.95|61.55|62.07|61.67|62.15|61.75|61.95|61.55|150
1739864400000|2025-02-18 07:40:00|62.06|61.66|61.78|61.38|62.08|61.68|61.75|61.35|147
1739864700000|2025-02-18 07:45:00|61.79|61.39|61.77|61.37|61.98|61.58|61.75|61.35|155
1739865000000|2025-02-18 07:50:00|61.75|61.35|61.86|61.46|61.88|61.48|61.75|61.35|109
1739865300000|2025-02-18 07:55:00|61.85|61.45|61.88|61.48|61.97|61.57|61.76|61.36|62
1739865600000|2025-02-18 08:00:00|61.89|61.49|61.86|61.46|61.89|61.49|61.67|61.27|214
1739865900000|2025-02-18 08:05:00|61.85|61.45|61.74|61.34|61.86|61.46|61.54|61.14|175
1739866200000|2025-02-18 08:10:00|61.78|61.38|61.84|61.44|61.86|61.46|61.7|61.3|179
1739866500000|2025-02-18 08:15:00|61.83|61.43|61.75|61.35|61.97|61.57|61.74|61.34|205
1739866800000|2025-02-18 08:20:00|61.77|61.37|62.01|61.61|62.02|61.62|61.76|61.36|187
1739867100000|2025-02-18 08:25:00|62.02|61.62|62.12|61.72|62.17|61.77|61.94|61.54|99
1739867400000|2025-02-18 08:30:00|62.11|61.71|61.92|61.52|62.24|61.84|61.92|61.52|224
1739867700000|2025-02-18 08:35:00|61.91|61.51|61.71|61.31|61.94|61.54|61.68|61.28|137
1739868000000|2025-02-18 08:40:00|61.69|61.29|61.66|61.26|61.75|61.35|61.55|61.15|119
1739868300000|2025-02-18 08:45:00|61.7|61.3|61.26|60.86|61.72|61.32|61.17|60.77|279
1739868600000|2025-02-18 08:50:00|61.27|60.87|61.37|60.97|61.46|61.06|61.25|60.85|216
1739868900000|2025-02-18 08:55:00|61.33|60.93|61.26|60.86|61.36|60.96|61.14|60.74|171
1739869200000|2025-02-18 09:00:00|61.25|60.85|61.24|60.84|61.44|61.04|61.09|60.69|201
1739869500000|2025-02-18 09:05:00|61.2|60.8|60.89|60.49|61.2|60.8|60.88|60.48|270
1739869800000|2025-02-18 09:10:00|60.88|60.48|61.11|60.71|61.14|60.74|60.71|60.31|279
1739870100000|2025-02-18 09:15:00|61.1|60.7|61.42|61.02|61.53|61.13|61.1|60.7|266
1739870400000|2025-02-18 09:20:00|61.4|61|61.74|61.34|61.77|61.37|61.39|60.99|244
1739870700000|2025-02-18 09:25:00|61.73|61.33|61.83|61.43|61.94|61.54|61.72|61.32|291
1739871000000|2025-02-18 09:30:00|61.85|61.45|61.9|61.5|61.96|61.56|61.8|61.4|277
1739871300000|2025-02-18 09:35:00|61.92|61.52|61.72|61.32|61.92|61.52|61.64|61.24|254
1739871600000|2025-02-18 09:40:00|61.75|61.35|61.62|61.22|61.81|61.41|61.56|61.16|245
1739871900000|2025-02-18 09:45:00|61.63|61.23|61.73|61.33|61.82|61.42|61.52|61.12|235
1739872200000|2025-02-18 09:50:00|61.72|61.32|61.9|61.5|61.93|61.53|61.71|61.31|262
1739872500000|2025-02-18 09:55:00|61.93|61.53|62|61.6|62.01|61.61|61.8|61.4|233
1739872800000|2025-02-18 10:00:00|62.01|61.61|62.11|61.71|62.22|61.82|61.83|61.43|321
1739873100000|2025-02-18 10:05:00|62.14|61.74|61.92|61.52|62.14|61.74|61.87|61.47|264
1739873400000|2025-02-18 10:10:00|61.91|61.51|61.75|61.35|61.93|61.53|61.72|61.32|267
1739873700000|2025-02-18 10:15:00|61.74|61.34|61.76|61.36|61.85|61.45|61.72|61.32|271
1739874000000|2025-02-18 10:20:00|61.75|61.35|61.84|61.44|61.91|61.51|61.74|61.34|241
1739874300000|2025-02-18 10:25:00|61.83|61.43|61.84|61.44|61.94|61.54|61.8|61.4|262
1739874600000|2025-02-18 10:30:00|61.85|61.45|61.72|61.32|61.85|61.45|61.62|61.22|281
1739874900000|2025-02-18 10:35:00|61.71|61.31|61.84|61.44|61.86|61.46|61.56|61.16|237
1739875200000|2025-02-18 10:40:00|61.87|61.47|62.02|61.62|62.11|61.71|61.8|61.4|267
1739875500000|2025-02-18 10:45:00|62.05|61.65|61.84|61.44|62.05|61.65|61.82|61.42|261
1739875800000|2025-02-18 10:50:00|61.83|61.43|61.71|61.31|61.85|61.45|61.7|61.3|245
1739876100000|2025-02-18 10:55:00|61.73|61.33|61.75|61.35|61.76|61.36|61.61|61.21|235
1739876400000|2025-02-18 11:00:00|61.74|61.34|61.65|61.25|61.75|61.35|61.56|61.16|281
1739876700000|2025-02-18 11:05:00|61.64|61.24|61.69|61.29|61.75|61.35|61.62|61.22|218
1739877000000|2025-02-18 11:10:00|61.7|61.3|61.82|61.42|61.95|61.55|61.67|61.27|231
1739877300000|2025-02-18 11:15:00|61.81|61.41|61.7|61.3|61.97|61.57|61.7|61.3|259
1739877600000|2025-02-18 11:20:00|61.73|61.33|61.65|61.25|61.74|61.34|61.53|61.13|280
1739877900000|2025-02-18 11:25:00|61.68|61.28|61.63|61.23|61.73|61.33|61.53|61.13|168
1739878200000|2025-02-18 11:30:00|61.62|61.22|61.84|61.44|61.94|61.54|61.62|61.22|247
1739878500000|2025-02-18 11:35:00|61.83|61.43|61.73|61.33|61.88|61.48|61.7|61.3|212
1739878800000|2025-02-18 11:40:00|61.7|61.3|61.52|61.12|61.74|61.34|61.49|61.09|234
1739879100000|2025-02-18 11:45:00|61.51|61.11|61.61|61.21|61.63|61.23|61.4|61|233
1739879400000|2025-02-18 11:50:00|61.6|61.2|61.63|61.23|61.71|61.31|61.58|61.18|112
1739879700000|2025-02-18 11:55:00|61.62|61.22|61.61|61.21|61.64|61.24|61.49|61.09|283
1739880000000|2025-02-18 12:00:00|61.63|61.23|61.62|61.22|61.71|61.31|61.51|61.11|271
1739880300000|2025-02-18 12:05:00|61.61|61.21|61.84|61.44|61.84|61.44|61.55|61.15|206
1739880600000|2025-02-18 12:10:00|61.83|61.43|61.75|61.35|61.94|61.54|61.71|61.31|242
1739880900000|2025-02-18 12:15:00|61.74|61.34|61.83|61.43|61.93|61.53|61.73|61.33|236
1739881200000|2025-02-18 12:20:00|61.85|61.45|61.85|61.45|61.94|61.54|61.69|61.29|243
1739881500000|2025-02-18 12:25:00|61.84|61.44|62|61.6|62.06|61.66|61.84|61.44|269
1739881800000|2025-02-18 12:30:00|61.97|61.57|62.22|61.82|62.25|61.85|61.91|61.51|255
1739882100000|2025-02-18 12:35:00|62.24|61.84|62.43|62.03|62.49|62.09|62.2|61.8|259
1739882400000|2025-02-18 12:40:00|62.42|62.02|62.33|61.93|62.52|62.12|62.31|61.91|283
1739882700000|2025-02-18 12:45:00|62.34|61.94|62.14|61.74|62.44|62.04|62.12|61.72|279
1739883000000|2025-02-18 12:50:00|62.15|61.75|62.15|61.75|62.24|61.84|62.04|61.64|228
1739883300000|2025-02-18 12:55:00|62.12|61.72|62.42|62.02|62.47|62.07|62.12|61.72|280
1739883600000|2025-02-18 13:00:00|62.41|62.01|62.25|61.85|62.5|62.1|62.22|61.82|294
1739883900000|2025-02-18 13:05:00|62.24|61.84|62.15|61.75|62.35|61.95|62.1|61.7|288
1739884200000|2025-02-18 13:10:00|62.14|61.74|62.16|61.76|62.23|61.83|62.03|61.63|288
1739884500000|2025-02-18 13:15:00|62.17|61.77|62.12|61.72|62.29|61.89|61.96|61.56|340
1739884800000|2025-02-18 13:20:00|62.11|61.71|62.03|61.63|62.2|61.8|62.02|61.62|291
1739885100000|2025-02-18 13:25:00|61.99|61.59|62.1|61.7|62.15|61.75|61.95|61.55|219
1739885400000|2025-02-18 13:30:00|62.13|61.73|62.12|61.72|62.16|61.76|61.85|61.45|261
1739885700000|2025-02-18 13:35:00|62.14|61.74|62.01|61.61|62.16|61.76|61.91|61.51|267
1739886000000|2025-02-18 13:40:00|62|61.6|62.03|61.63|62.2|61.8|61.93|61.53|165
1739886300000|2025-02-18 13:45:00|62|61.6|62.08|61.68|62.23|61.83|62|61.6|303
1739886600000|2025-02-18 13:50:00|62.05|61.65|62.01|61.61|62.14|61.74|61.9|61.5|265
1739886900000|2025-02-18 13:55:00|62.03|61.63|62.04|61.64|62.16|61.76|62|61.6|262
1739887200000|2025-02-18 14:00:00|62.02|61.62|62.28|61.88|62.35|61.95|61.91|61.51|311
1739887500000|2025-02-18 14:05:00|62.29|61.89|62.24|61.84|62.33|61.93|62.14|61.74|238
1739887800000|2025-02-18 14:10:00|62.23|61.83|62.36|61.96|62.51|62.11|62.23|61.83|250
1739888100000|2025-02-18 14:15:00|62.35|61.95|62.33|61.93|62.46|62.06|62.26|61.86|213
1739888400000|2025-02-18 14:20:00|62.35|61.95|62.69|62.29|62.69|62.29|62.32|61.92|316
1739888700000|2025-02-18 14:25:00|62.68|62.28|62.42|62.02|62.78|62.38|62.41|62.01|274
1739889000000|2025-02-18 14:30:00|62.44|62.04|62.26|61.86|62.5|62.1|62.23|61.83|285
1739889300000|2025-02-18 14:35:00|62.24|61.84|61.96|61.56|62.29|61.89|61.86|61.46|374
1739889600000|2025-02-18 14:40:00|61.97|61.57|61.75|61.35|62.03|61.63|61.64|61.24|316
1739889900000|2025-02-18 14:45:00|61.74|61.34|61.33|60.93|61.81|61.41|61.23|60.83|388
1739890200000|2025-02-18 14:50:00|61.35|60.95|61.52|61.12|61.59|61.19|61.11|60.71|302
1739890500000|2025-02-18 14:55:00|61.53|61.13|61.45|61.05|61.64|61.24|61.36|60.96|205
1739890800000|2025-02-18 15:00:00|61.42|61.02|61.54|61.14|61.57|61.17|61.26|60.86|237
1739891100000|2025-02-18 15:05:00|61.55|61.15|61.58|61.18|61.68|61.28|61.42|61.02|258
1739891400000|2025-02-18 15:10:00|61.55|61.15|61.39|60.99|61.63|61.23|61.24|60.84|171
1739891700000|2025-02-18 15:15:00|61.4|61|61.06|60.66|61.46|61.06|60.93|60.53|227
1739892000000|2025-02-18 15:20:00|61.05|60.65|61.22|60.82|61.26|60.86|60.97|60.57|218
1739892300000|2025-02-18 15:25:00|61.23|60.83|60.94|60.54|61.29|60.89|60.86|60.46|157
1739892600000|2025-02-18 15:30:00|60.95|60.55|61.07|60.67|61.42|61.02|60.84|60.44|227
1739892900000|2025-02-18 15:35:00|61.09|60.69|61.14|60.74|61.2|60.8|60.67|60.27|321
1739893200000|2025-02-18 15:40:00|61.15|60.75|60.83|60.43|61.3|60.9|60.78|60.38|285
1739893500000|2025-02-18 15:45:00|60.82|60.42|60.46|60.06|60.96|60.56|60.36|59.96|330
1739893800000|2025-02-18 15:50:00|60.49|60.09|60.59|60.19|60.65|60.25|60.26|59.86|368
1739894100000|2025-02-18 15:55:00|60.61|60.21|60.45|60.05|60.8|60.4|60.43|60.03|315
1739894400000|2025-02-18 16:00:00|60.48|60.08|60.73|60.33|60.9|60.5|60.31|59.91|361
1739894700000|2025-02-18 16:05:00|60.72|60.32|60.85|60.45|61.03|60.63|60.55|60.15|404
1739895000000|2025-02-18 16:10:00|60.84|60.44|60.68|60.28|61.22|60.82|60.68|60.28|299
1739895300000|2025-02-18 16:15:00|60.66|60.26|60.93|60.53|60.96|60.56|60.45|60.05|308
1739895600000|2025-02-18 16:20:00|60.92|60.52|60.54|60.14|60.96|60.56|60.44|60.04|287
1739895900000|2025-02-18 16:25:00|60.53|60.13|60.36|59.96|60.81|60.41|60.29|59.89|303
1739896200000|2025-02-18 16:30:00|60.35|59.95|60.3|59.9|60.55|60.15|60.15|59.75|388
1739896500000|2025-02-18 16:35:00|60.35|59.95|59.88|59.48|60.36|59.96|59.81|59.41|508
1739896800000|2025-02-18 16:40:00|59.86|59.46|60.03|59.63|60.17|59.77|59.83|59.43|402
1739897100000|2025-02-18 16:45:00|60.02|59.62|60.18|59.78|60.37|59.97|59.91|59.51|384
1739897400000|2025-02-18 16:50:00|60.17|59.77|60.28|59.88|60.41|60.01|60.02|59.62|378
1739897700000|2025-02-18 16:55:00|60.33|59.93|59.95|59.55|60.36|59.96|59.84|59.44|296
1739898000000|2025-02-18 17:00:00|59.94|59.54|60.13|59.73|60.25|59.85|59.94|59.54|306
1739898300000|2025-02-18 17:05:00|60.09|59.69|60.12|59.72|60.26|59.86|59.9|59.5|324
1739898600000|2025-02-18 17:10:00|60.11|59.71|60.18|59.78|60.28|59.88|59.93|59.53|257
1739898900000|2025-02-18 17:15:00|60.17|59.77|60.11|59.71|60.25|59.85|59.97|59.57|313
1739899200000|2025-02-18 17:20:00|60.1|59.7|59.93|59.53|60.28|59.88|59.93|59.53|331
1739899500000|2025-02-18 17:25:00|59.94|59.54|59.97|59.57|60.09|59.69|59.86|59.46|322
1739899800000|2025-02-18 17:30:00|59.96|59.56|59.73|59.33|60.07|59.67|59.59|59.19|320
1739900100000|2025-02-18 17:35:00|59.75|59.35|59.85|59.45|59.97|59.57|59.63|59.23|284
1739900400000|2025-02-18 17:40:00|59.86|59.46|59.96|59.56|60.21|59.81|59.86|59.46|289
1739900700000|2025-02-18 17:45:00|60|59.6|60.13|59.73|60.18|59.78|59.98|59.58|303
1739901000000|2025-02-18 17:50:00|60.12|59.72|60.45|60.05|60.5|60.1|60.08|59.68|245
1739901300000|2025-02-18 17:55:00|60.44|60.04|60.45|60.05|60.54|60.14|60.32|59.92|254
1739901600000|2025-02-18 18:00:00|60.47|60.07|60.84|60.44|60.98|60.58|60.26|59.86|293
1739901900000|2025-02-18 18:05:00|60.85|60.45|60.45|60.05|60.85|60.45|60.45|60.05|182
1739902200000|2025-02-18 18:10:00|60.46|60.06|60.64|60.24|60.64|60.24|60.45|60.05|251
1739902500000|2025-02-18 18:15:00|60.6|60.2|60.69|60.29|60.69|60.29|60.55|60.15|129
1739902800000|2025-02-18 18:20:00|60.68|60.28|60.94|60.54|60.94|60.54|60.64|60.24|137
1739903100000|2025-02-18 18:25:00|60.93|60.53|60.87|60.47|60.97|60.57|60.84|60.44|142
1739903400000|2025-02-18 18:30:00|60.84|60.44|60.75|60.35|60.91|60.51|60.65|60.25|152
1739903700000|2025-02-18 18:35:00|60.74|60.34|60.58|60.18|60.74|60.34|60.55|60.15|134
1739904000000|2025-02-18 18:40:00|60.59|60.19|60.77|60.37|60.84|60.44|60.56|60.16|139
1739904300000|2025-02-18 18:45:00|60.81|60.41|60.88|60.48|60.95|60.55|60.77|60.37|186
1739904600000|2025-02-18 18:50:00|60.93|60.53|60.86|60.46|61.2|60.8|60.85|60.45|173
1739904900000|2025-02-18 18:55:00|60.83|60.43|60.75|60.35|60.9|60.5|60.74|60.34|98
1739905200000|2025-02-18 19:00:00|60.72|60.32|60.45|60.05|60.76|60.36|60.45|60.05|109
1739905500000|2025-02-18 19:05:00|60.43|60.03|60.46|60.06|60.66|60.26|60.31|59.91|188
1739905800000|2025-02-18 19:10:00|60.43|60.03|60.39|59.99|60.47|60.07|60.14|59.74|161
1739906100000|2025-02-18 19:15:00|60.4|60|60.35|59.95|60.62|60.22|60.34|59.94|150
1739906400000|2025-02-18 19:20:00|60.36|59.96|60.29|59.89|60.46|60.06|60.23|59.83|113
1739906700000|2025-02-18 19:25:00|60.28|59.88|60.33|59.93|60.4|60|60.26|59.86|140
1739907000000|2025-02-18 19:30:00|60.3|59.9|60.14|59.74|60.32|59.92|60.08|59.68|217
1739907300000|2025-02-18 19:35:00|60.15|59.75|60.15|59.75|60.25|59.85|59.97|59.57|205
1739907600000|2025-02-18 19:40:00|60.14|59.74|60.23|59.83|60.34|59.94|60.14|59.74|204
1739907900000|2025-02-18 19:45:00|60.25|59.85|60.63|60.23|60.78|60.38|60.21|59.81|280
1739908200000|2025-02-18 19:50:00|60.64|60.24|60.61|60.21|60.79|60.39|60.53|60.13|288
1739908500000|2025-02-18 19:55:00|60.6|60.2|60.31|59.91|60.63|60.23|60.29|59.89|167
1739908800000|2025-02-18 20:00:00|60.33|59.93|60.21|59.81|60.42|60.02|60.14|59.74|236
1739909100000|2025-02-18 20:05:00|60.23|59.83|60.51|60.11|60.55|60.15|60.18|59.78|197
1739909400000|2025-02-18 20:10:00|60.52|60.12|60.76|60.36|60.81|60.41|60.41|60.01|226
1739909700000|2025-02-18 20:15:00|60.75|60.35|60.63|60.23|60.76|60.36|60.47|60.07|239
1739910000000|2025-02-18 20:20:00|60.65|60.25|60.63|60.23|60.8|60.4|60.6|60.2|265
1739910300000|2025-02-18 20:25:00|60.65|60.25|60.57|60.17|60.67|60.27|60.52|60.12|185
1739910600000|2025-02-18 20:30:00|60.56|60.16|60.43|60.03|60.6|60.2|60.41|60.01|239
1739910900000|2025-02-18 20:35:00|60.42|60.02|60.08|59.68|60.47|60.07|60.04|59.64|244
1739911200000|2025-02-18 20:40:00|60.04|59.64|60.14|59.74|60.23|59.83|60.04|59.64|266
1739911500000|2025-02-18 20:45:00|60.13|59.73|60.09|59.69|60.21|59.81|60.04|59.64|214
1739911800000|2025-02-18 20:50:00|60.11|59.71|60.14|59.74|60.29|59.89|60.07|59.67|267
1739912100000|2025-02-18 20:55:00|60.15|59.75|60.41|60.01|60.45|60.05|60.15|59.75|280
1739912400000|2025-02-18 21:00:00|60.4|60|60.94|60.54|60.95|60.55|60.32|59.92|294
1739912700000|2025-02-18 21:05:00|60.96|60.56|61.04|60.64|61.18|60.78|60.75|60.35|336
1739913000000|2025-02-18 21:10:00|61.03|60.63|60.85|60.45|61.19|60.79|60.81|60.41|274
1739913300000|2025-02-18 21:15:00|60.84|60.44|60.93|60.53|60.99|60.59|60.59|60.19|284
1739913600000|2025-02-18 21:20:00|60.92|60.52|61.23|60.83|61.24|60.84|60.85|60.45|230
1739913900000|2025-02-18 21:25:00|61.18|60.78|61.05|60.65|61.25|60.85|61.03|60.63|131
1739914200000|2025-02-18 21:30:00|61.04|60.64|61.07|60.67|61.27|60.87|60.97|60.57|149
1739914500000|2025-02-18 21:35:00|61.06|60.66|61.14|60.74|61.27|60.87|61.03|60.63|125
1739914800000|2025-02-18 21:40:00|61.15|60.75|61.13|60.73|61.19|60.79|61.06|60.66|158
1739915100000|2025-02-18 21:45:00|61.14|60.74|60.97|60.57|61.18|60.78|60.95|60.55|151
1739915400000|2025-02-18 21:50:00|61.02|60.62|61.04|60.64|61.05|60.65|60.83|60.43|87
1739915700000|2025-02-18 21:55:00|61.03|60.63|61.15|60.75|61.21|60.81|61.02|60.62|65
1739916000000|2025-02-18 22:00:00|61.14|60.74|61.07|60.67|61.27|60.87|60.95|60.55|209
1739916300000|2025-02-18 22:05:00|61.08|60.68|61.18|60.78|61.18|60.78|60.96|60.56|170
1739916600000|2025-02-18 22:10:00|61.17|60.77|61.24|60.84|61.29|60.89|61.07|60.67|208
1739916900000|2025-02-18 22:15:00|61.23|60.83|61.07|60.67|61.26|60.86|61.04|60.64|239
1739917200000|2025-02-18 22:20:00|61.11|60.71|61.32|60.92|61.38|60.98|61.11|60.71|143
1739917500000|2025-02-18 22:25:00|61.39|60.99|61.62|61.22|61.65|61.25|61.39|60.99|112
1739917800000|2025-02-18 22:30:00|61.65|61.25|61.55|61.15|61.67|61.27|61.53|61.13|210
1739918100000|2025-02-18 22:35:00|61.54|61.14|61.56|61.16|61.79|61.39|61.43|61.03|186
1739918400000|2025-02-18 22:40:00|61.48|61.08|61.44|61.04|61.63|61.23|61.41|61.01|202
1739918700000|2025-02-18 22:45:00|61.43|61.03|61.37|60.97|61.5|61.1|61.35|60.95|115
1739919000000|2025-02-18 22:50:00|61.36|60.96|61.45|61.05|61.48|61.08|61.33|60.93|120
1739919300000|2025-02-18 22:55:00|61.44|61.04|61.42|61.02|61.48|61.08|61.33|60.93|169
1739919600000|2025-02-18 23:00:00|61.4|61|61.4|61|61.48|61.08|61.14|60.74|262
1739919900000|2025-02-18 23:05:00|61.43|61.03|61.55|61.15|61.56|61.16|61.36|60.96|162
1739920200000|2025-02-18 23:10:00|61.56|61.16|61.57|61.17|61.68|61.28|61.53|61.13|191
1739920500000|2025-02-18 23:15:00|61.56|61.16|61.67|61.27|61.76|61.36|61.53|61.13|211
1739920800000|2025-02-18 23:20:00|61.66|61.26|61.71|61.31|61.82|61.42|61.66|61.26|149
1739921100000|2025-02-18 23:25:00|61.72|61.32|61.84|61.44|61.85|61.45|61.71|61.31|203
1739921400000|2025-02-18 23:30:00|61.78|61.38|61.81|61.41|61.97|61.57|61.74|61.34|200
1739921700000|2025-02-18 23:35:00|61.78|61.38|61.66|61.26|61.86|61.46|61.63|61.23|189
1739922000000|2025-02-18 23:40:00|61.65|61.25|61.63|61.23|61.71|61.31|61.61|61.21|199
1739922300000|2025-02-18 23:45:00|61.65|61.25|61.53|61.13|61.67|61.27|61.53|61.13|153
1739922600000|2025-02-18 23:50:00|61.55|61.15|61.74|61.34|61.77|61.37|61.53|61.13|115
1739922900000|2025-02-18 23:55:00|61.72|61.32|61.83|61.43|61.94|61.54|61.66|61.26|158
1739923200000|2025-02-19 00:00:00|61.82|61.42|61.77|61.37|61.86|61.46|61.64|61.24|209
1739923500000|2025-02-19 00:05:00|61.79|61.39|61.86|61.46|61.96|61.56|61.76|61.36|246
1739923800000|2025-02-19 00:10:00|61.85|61.45|61.78|61.38|61.98|61.58|61.77|61.37|248
1739924100000|2025-02-19 00:15:00|61.77|61.37|62|61.6|62.04|61.64|61.77|61.37|219
1739924400000|2025-02-19 00:20:00|61.99|61.59|61.97|61.57|62.01|61.61|61.87|61.47|263
1739924700000|2025-02-19 00:25:00|61.96|61.56|61.78|61.38|62.05|61.65|61.75|61.35|217
1739925000000|2025-02-19 00:30:00|61.77|61.37|61.71|61.31|61.77|61.37|61.64|61.24|206
1739925300000|2025-02-19 00:35:00|61.73|61.33|61.93|61.53|61.98|61.58|61.72|61.32|229
1739925600000|2025-02-19 00:40:00|61.95|61.55|61.75|61.35|61.96|61.56|61.73|61.33|206
1739925900000|2025-02-19 00:45:00|61.77|61.37|61.94|61.54|62.06|61.66|61.68|61.28|241
1739926200000|2025-02-19 00:50:00|61.93|61.53|61.79|61.39|62|61.6|61.75|61.35|274
1739926500000|2025-02-19 00:55:00|61.78|61.38|61.65|61.25|61.83|61.43|61.55|61.15|127
1739926800000|2025-02-19 01:00:00|61.68|61.28|61.45|61.05|61.7|61.3|61.4|61|135
1739927100000|2025-02-19 01:05:00|61.44|61.04|61.47|61.07|61.48|61.08|61.36|60.96|153
1739927400000|2025-02-19 01:10:00|61.46|61.06|61.35|60.95|61.56|61.16|61.34|60.94|90
1739927700000|2025-02-19 01:15:00|61.34|60.94|61.18|60.78|61.35|60.95|61.1|60.7|158
1739928000000|2025-02-19 01:20:00|61.19|60.79|61.25|60.85|61.38|60.98|61.16|60.76|119
1739928300000|2025-02-19 01:25:00|61.26|60.86|61.37|60.97|61.39|60.99|61.16|60.76|70
1739928600000|2025-02-19 01:30:00|61.36|60.96|61.25|60.85|61.48|61.08|61.24|60.84|130
1739928900000|2025-02-19 01:35:00|61.26|60.86|61.08|60.68|61.27|60.87|61.04|60.64|123
1739929200000|2025-02-19 01:40:00|61.07|60.67|61.24|60.84|61.26|60.86|61.06|60.66|263
1739929500000|2025-02-19 01:45:00|61.26|60.86|61.24|60.84|61.46|61.06|61.23|60.83|281
1739929800000|2025-02-19 01:50:00|61.27|60.87|61.07|60.67|61.37|60.97|61.07|60.67|253
1739930100000|2025-02-19 01:55:00|61.08|60.68|61.33|60.93|61.34|60.94|61.06|60.66|305
1739930400000|2025-02-19 02:00:00|61.34|60.94|61.46|61.06|61.56|61.16|61.32|60.92|198
1739930700000|2025-02-19 02:05:00|61.45|61.05|61.85|61.45|61.89|61.49|61.45|61.05|191
1739931000000|2025-02-19 02:10:00|61.86|61.46|61.75|61.35|61.98|61.58|61.66|61.26|237
1739931300000|2025-02-19 02:15:00|61.74|61.34|61.59|61.19|61.81|61.41|61.54|61.14|220
1739931600000|2025-02-19 02:20:00|61.63|61.23|61.82|61.42|61.88|61.48|61.61|61.21|270
1739931900000|2025-02-19 02:25:00|61.84|61.44|61.73|61.33|61.91|61.51|61.66|61.26|238
1739932200000|2025-02-19 02:30:00|61.76|61.36|61.75|61.35|61.87|61.47|61.63|61.23|279
1739932500000|2025-02-19 02:35:00|61.74|61.34|61.86|61.46|61.94|61.54|61.74|61.34|259
1739932800000|2025-02-19 02:40:00|61.85|61.45|61.94|61.54|61.99|61.59|61.83|61.43|242
1739933100000|2025-02-19 02:45:00|61.97|61.57|62.14|61.74|62.16|61.76|61.91|61.51|290
1739933400000|2025-02-19 02:50:00|62.13|61.73|62.08|61.68|62.26|61.86|62.06|61.66|265
1739933700000|2025-02-19 02:55:00|62.09|61.69|62|61.6|62.22|61.82|61.97|61.57|185
1739934000000|2025-02-19 03:00:00|62.02|61.62|61.79|61.39|62.02|61.62|61.75|61.35|132
1739934300000|2025-02-19 03:05:00|61.8|61.4|61.63|61.23|61.89|61.49|61.55|61.15|126
1739934600000|2025-02-19 03:10:00|61.6|61.2|61.67|61.27|61.7|61.3|61.59|61.19|111
1739934900000|2025-02-19 03:15:00|61.66|61.26|61.67|61.27|61.76|61.36|61.58|61.18|97
1739935200000|2025-02-19 03:20:00|61.66|61.26|61.71|61.31|61.8|61.4|61.62|61.22|80
1739935500000|2025-02-19 03:25:00|61.7|61.3|61.81|61.41|61.89|61.49|61.7|61.3|113
1739935800000|2025-02-19 03:30:00|61.78|61.38|61.76|61.36|61.79|61.39|61.58|61.18|180
1739936100000|2025-02-19 03:35:00|61.78|61.38|61.69|61.29|61.78|61.38|61.57|61.17|223
1739936400000|2025-02-19 03:40:00|61.68|61.28|61.65|61.25|61.82|61.42|61.6|61.2|227
1739936700000|2025-02-19 03:45:00|61.67|61.27|61.76|61.36|61.89|61.49|61.65|61.25|247
1739937000000|2025-02-19 03:50:00|61.78|61.38|61.78|61.38|61.89|61.49|61.76|61.36|171
1739937300000|2025-02-19 03:55:00|61.77|61.37|61.75|61.35|61.87|61.47|61.66|61.26|207
1739937600000|2025-02-19 04:00:00|61.77|61.37|61.58|61.18|61.82|61.42|61.56|61.16|189
1739937900000|2025-02-19 04:05:00|61.59|61.19|61.38|60.98|61.64|61.24|61.37|60.97|108
1739938200000|2025-02-19 04:10:00|61.39|60.99|61.29|60.89|61.4|61|61.27|60.87|98
1739938500000|2025-02-19 04:15:00|61.3|60.9|61.19|60.79|61.38|60.98|61.19|60.79|124
1739938800000|2025-02-19 04:20:00|61.21|60.81|61.18|60.78|61.28|60.88|61.14|60.74|186
1739939100000|2025-02-19 04:25:00|61.17|60.77|61.11|60.71|61.22|60.82|61.06|60.66|233
1739939400000|2025-02-19 04:30:00|61.14|60.74|61.06|60.66|61.2|60.8|60.96|60.56|156
1739939700000|2025-02-19 04:35:00|61.11|60.71|60.97|60.57|61.14|60.74|60.92|60.52|113
1739940000000|2025-02-19 04:40:00|60.98|60.58|60.87|60.47|61.01|60.61|60.84|60.44|98
1739940300000|2025-02-19 04:45:00|60.86|60.46|61.02|60.62|61.03|60.63|60.84|60.44|204
1739940600000|2025-02-19 04:50:00|61.01|60.61|60.91|60.51|61.03|60.63|60.91|60.51|195
1739940900000|2025-02-19 04:55:00|60.88|60.48|60.69|60.29|60.92|60.52|60.69|60.29|121
1739941200000|2025-02-19 05:00:00|60.71|60.31|60.66|60.26|60.77|60.37|60.58|60.18|138
1739941500000|2025-02-19 05:05:00|60.65|60.25|60.79|60.39|60.8|60.4|60.63|60.23|144
1739941800000|2025-02-19 05:10:00|60.78|60.38|60.92|60.52|60.95|60.55|60.78|60.38|219
1739942100000|2025-02-19 05:15:00|60.94|60.54|60.84|60.44|60.95|60.55|60.81|60.41|277
1739942400000|2025-02-19 05:20:00|60.83|60.43|60.71|60.31|60.85|60.45|60.65|60.25|219
1739942700000|2025-02-19 05:25:00|60.73|60.33|60.91|60.51|60.94|60.54|60.62|60.22|215
1739943000000|2025-02-19 05:30:00|60.92|60.52|60.96|60.56|61.03|60.63|60.91|60.51|215
1739943300000|2025-02-19 05:35:00|61.01|60.61|61.15|60.75|61.22|60.82|60.96|60.56|237
1739943600000|2025-02-19 05:40:00|61.14|60.74|61.23|60.83|61.33|60.93|61.12|60.72|191
1739943900000|2025-02-19 05:45:00|61.22|60.82|61.41|61.01|61.42|61.02|61.15|60.75|277
1739944200000|2025-02-19 05:50:00|61.4|61|61.25|60.85|61.43|61.03|61.21|60.81|258
1739944500000|2025-02-19 05:55:00|61.26|60.86|61.22|60.82|61.33|60.93|61.12|60.72|232
1739944800000|2025-02-19 06:00:00|61.25|60.85|61.14|60.74|61.43|61.03|61.12|60.72|303
1739945100000|2025-02-19 06:05:00|61.16|60.76|61.24|60.84|61.33|60.93|61.12|60.72|216
1739945400000|2025-02-19 06:10:00|61.23|60.83|61.44|61.04|61.45|61.05|61.22|60.82|256
1739945700000|2025-02-19 06:15:00|61.43|61.03|61.24|60.84|61.46|61.06|61.23|60.83|209
1739946000000|2025-02-19 06:20:00|61.25|60.85|61.24|60.84|61.37|60.97|61.15|60.75|150
1739946300000|2025-02-19 06:25:00|61.25|60.85|61.3|60.9|61.34|60.94|61.15|60.75|64
1739946600000|2025-02-19 06:30:00|61.29|60.89|61.24|60.84|61.34|60.94|61.23|60.83|189
1739946900000|2025-02-19 06:35:00|61.23|60.83|61.31|60.91|61.35|60.95|61.14|60.74|179
1739947200000|2025-02-19 06:40:00|61.33|60.93|61.25|60.85|61.34|60.94|61.23|60.83|156
1739947500000|2025-02-19 06:45:00|61.26|60.86|61.62|61.22|61.63|61.23|61.25|60.85|189
1739947800000|2025-02-19 06:50:00|61.61|61.21|61.65|61.25|61.87|61.47|61.61|61.21|233
1739948100000|2025-02-19 06:55:00|61.73|61.33|61.64|61.24|61.78|61.38|61.63|61.23|229
1739948400000|2025-02-19 07:00:00|61.63|61.23|62.02|61.62|62.04|61.64|61.54|61.14|217
1739948700000|2025-02-19 07:05:00|62.05|61.65|62.22|61.82|62.23|61.83|62.02|61.62|209
1739949000000|2025-02-19 07:10:00|62.21|61.81|62.25|61.85|62.46|62.06|62.21|61.81|181
1739949300000|2025-02-19 07:15:00|62.24|61.84|62.16|61.76|62.36|61.96|62.13|61.73|211
1739949600000|2025-02-19 07:20:00|62.15|61.75|62.14|61.74|62.18|61.78|62.06|61.66|104
1739949900000|2025-02-19 07:25:00|62.15|61.75|62.15|61.75|62.18|61.78|62.06|61.66|71
1739950200000|2025-02-19 07:30:00|62.14|61.74|61.97|61.57|62.19|61.79|61.97|61.57|134
1739950500000|2025-02-19 07:35:00|61.96|61.56|62.13|61.73|62.13|61.73|61.92|61.52|178
1739950800000|2025-02-19 07:40:00|62.12|61.72|62.32|61.92|62.36|61.96|62.11|61.71|250
1739951100000|2025-02-19 07:45:00|62.31|61.91|62.54|62.14|62.55|62.15|62.28|61.88|295
1739951400000|2025-02-19 07:50:00|62.53|62.13|62.45|62.05|62.59|62.19|62.43|62.03|163
1739951700000|2025-02-19 07:55:00|62.47|62.07|62.24|61.84|62.49|62.09|62.22|61.82|230
1739952000000|2025-02-19 08:00:00|62.26|61.86|62.24|61.84|62.39|61.99|62.16|61.76|244
1739952300000|2025-02-19 08:05:00|62.29|61.89|62.43|62.03|62.48|62.08|62.24|61.84|262
1739952600000|2025-02-19 08:10:00|62.42|62.02|62.16|61.76|62.49|62.09|62.16|61.76|185
1739952900000|2025-02-19 08:15:00|62.17|61.77|62.23|61.83|62.38|61.98|62.17|61.77|245
1739953200000|2025-02-19 08:20:00|62.22|61.82|62.24|61.84|62.27|61.87|62.08|61.68|258
1739953500000|2025-02-19 08:25:00|62.33|61.93|62.25|61.85|62.43|62.03|62.24|61.84|242
1739953800000|2025-02-19 08:30:00|62.26|61.86|62.28|61.88|62.47|62.07|62.23|61.83|235
1739954100000|2025-02-19 08:35:00|62.24|61.84|62.16|61.76|62.29|61.89|62.13|61.73|238
1739954400000|2025-02-19 08:40:00|62.23|61.83|62.14|61.74|62.26|61.86|62.09|61.69|217
1739954700000|2025-02-19 08:45:00|62.13|61.73|62.05|61.65|62.17|61.77|61.98|61.58|163
1739955000000|2025-02-19 08:50:00|62.06|61.66|61.85|61.45|62.09|61.69|61.84|61.44|173
1739955300000|2025-02-19 08:55:00|61.86|61.46|61.84|61.44|61.96|61.56|61.74|61.34|140
1739955600000|2025-02-19 09:00:00|61.83|61.43|61.96|61.56|62.05|61.65|61.74|61.34|115
1739955900000|2025-02-19 09:05:00|61.95|61.55|62.04|61.64|62.09|61.69|61.93|61.53|41
1739956200000|2025-02-19 09:10:00|62.03|61.63|62.09|61.69|62.09|61.69|61.97|61.57|75
1739956500000|2025-02-19 09:15:00|62.1|61.7|62.06|61.66|62.28|61.88|62.03|61.63|236
1739956800000|2025-02-19 09:20:00|62.05|61.65|61.95|61.55|62.1|61.7|61.85|61.45|105
1739957100000|2025-02-19 09:25:00|62|61.6|62.06|61.66|62.15|61.75|61.96|61.56|176
1739957400000|2025-02-19 09:30:00|62.07|61.67|62.04|61.64|62.14|61.74|61.95|61.55|196
1739957700000|2025-02-19 09:35:00|62.05|61.65|62.12|61.72|62.14|61.74|62.03|61.63|211
1739958000000|2025-02-19 09:40:00|62.14|61.74|62.19|61.79|62.19|61.79|62.04|61.64|163
1739958300000|2025-02-19 09:45:00|62.2|61.8|62.12|61.72|62.21|61.81|62.1|61.7|193
1739958600000|2025-02-19 09:50:00|62.11|61.71|62.33|61.93|62.44|62.04|62.11|61.71|194
1739958900000|2025-02-19 09:55:00|62.32|61.92|62.27|61.87|62.46|62.06|62.23|61.83|282
1739959200000|2025-02-19 10:00:00|62.31|61.91|62.59|62.19|62.59|62.19|62.23|61.83|267
1739959500000|2025-02-19 10:05:00|62.58|62.18|62.55|62.15|62.6|62.2|62.51|62.11|157
1739959800000|2025-02-19 10:10:00|62.56|62.16|62.64|62.24|62.65|62.25|62.51|62.11|123
1739960100000|2025-02-19 10:15:00|62.65|62.25|62.64|62.24|62.65|62.25|62.52|62.12|236
1739960400000|2025-02-19 10:20:00|62.63|62.23|62.47|62.07|62.67|62.27|62.43|62.03|189
1739960700000|2025-02-19 10:25:00|62.46|62.06|62.46|62.06|62.57|62.17|62.44|62.04|151
1739961000000|2025-02-19 10:30:00|62.47|62.07|62.29|61.89|62.54|62.14|62.28|61.88|259
1739961300000|2025-02-19 10:35:00|62.31|61.91|62.35|61.95|62.36|61.96|62.24|61.84|218
1739961600000|2025-02-19 10:40:00|62.34|61.94|62.4|62|62.47|62.07|62.32|61.92|150
1739961900000|2025-02-19 10:45:00|62.38|61.98|62.46|62.06|62.52|62.12|62.32|61.92|167
1739962200000|2025-02-19 10:50:00|62.49|62.09|62.56|62.16|62.64|62.24|62.43|62.03|109
1739962500000|2025-02-19 10:55:00|62.48|62.08|62.46|62.06|62.58|62.18|62.43|62.03|159
1739962800000|2025-02-19 11:00:00|62.44|62.04|62.47|62.07|62.52|62.12|62.34|61.94|236
1739963100000|2025-02-19 11:05:00|62.44|62.04|62.47|62.07|62.5|62.1|62.41|62.01|130
1739963400000|2025-02-19 11:10:00|62.44|62.04|62.52|62.12|62.6|62.2|62.44|62.04|121
1739963700000|2025-02-19 11:15:00|62.53|62.13|62.47|62.07|62.59|62.19|62.47|62.07|79
1739964000000|2025-02-19 11:20:00|62.48|62.08|62.47|62.07|62.52|62.12|62.39|61.99|145
1739964300000|2025-02-19 11:25:00|62.46|62.06|62.39|61.99|62.5|62.1|62.35|61.95|114
1739964600000|2025-02-19 11:30:00|62.4|62|62.3|61.9|62.5|62.1|62.26|61.86|163
1739964900000|2025-02-19 11:35:00|62.26|61.86|62.3|61.9|62.4|62|62.25|61.85|144
1739965200000|2025-02-19 11:40:00|62.27|61.87|62.29|61.89|62.37|61.97|62.23|61.83|177
1739965500000|2025-02-19 11:45:00|62.31|61.91|62.31|61.91|62.45|62.05|62.24|61.84|159
1739965800000|2025-02-19 11:50:00|62.34|61.94|62.5|62.1|62.58|62.18|62.25|61.85|100
1739966100000|2025-02-19 11:55:00|62.48|62.08|62.42|62.02|62.53|62.13|62.38|61.98|87
1739966400000|2025-02-19 12:00:00|62.43|62.03|62.36|61.96|62.46|62.06|62.3|61.9|159
1739966700000|2025-02-19 12:05:00|62.33|61.93|62.35|61.95|62.42|62.02|62.22|61.82|149
1739967000000|2025-02-19 12:10:00|62.36|61.96|62.26|61.86|62.38|61.98|62.23|61.83|94
1739967300000|2025-02-19 12:15:00|62.25|61.85|62.15|61.75|62.29|61.89|62.14|61.74|195
1739967600000|2025-02-19 12:20:00|62.18|61.78|62.26|61.86|62.3|61.9|62.14|61.74|121
1739967900000|2025-02-19 12:25:00|62.27|61.87|62.4|62|62.4|62|62.21|61.81|97
1739968200000|2025-02-19 12:30:00|62.39|61.99|62.25|61.85|62.41|62.01|62.24|61.84|66
1739968500000|2025-02-19 12:35:00|62.26|61.86|62.2|61.8|62.28|61.88|62.17|61.77|53
1739968800000|2025-02-19 12:40:00|62.21|61.81|62.21|61.81|62.27|61.87|62.17|61.77|93
1739969100000|2025-02-19 12:45:00|62.19|61.79|62.14|61.74|62.27|61.87|62.11|61.71|109
1739969400000|2025-02-19 12:50:00|62.15|61.75|61.97|61.57|62.18|61.78|61.9|61.5|131
1739969700000|2025-02-19 12:55:00|61.92|61.52|61.95|61.55|62.07|61.67|61.89|61.49|146
1739970000000|2025-02-19 13:00:00|61.97|61.57|62.24|61.84|62.3|61.9|61.95|61.55|300
1739970300000|2025-02-19 13:05:00|62.25|61.85|62.23|61.83|62.39|61.99|62.14|61.74|243
1739970600000|2025-02-19 13:10:00|62.22|61.82|62.23|61.83|62.39|61.99|62.13|61.73|330
1739970900000|2025-02-19 13:15:00|62.22|61.82|62.37|61.97|62.47|62.07|62.22|61.82|225
1739971200000|2025-02-19 13:20:00|62.33|61.93|62.43|62.03|62.47|62.07|62.3|61.9|155
1739971500000|2025-02-19 13:25:00|62.46|62.06|62.34|61.94|62.49|62.09|62.3|61.9|118
1739971800000|2025-02-19 13:30:00|62.33|61.93|62.36|61.96|62.44|62.04|62.2|61.8|155
1739972100000|2025-02-19 13:35:00|62.4|62|62.51|62.11|62.67|62.27|62.4|62|167
1739972400000|2025-02-19 13:40:00|62.48|62.08|62.41|62.01|62.48|62.08|62.31|61.91|215
1739972700000|2025-02-19 13:45:00|62.42|62.02|62.34|61.94|62.46|62.06|62.32|61.92|180
1739973000000|2025-02-19 13:50:00|62.33|61.93|62.32|61.92|62.46|62.06|62.2|61.8|227
1739973300000|2025-02-19 13:55:00|62.3|61.9|62.32|61.92|62.4|62|62.3|61.9|60
1739973600000|2025-02-19 14:00:00|62.35|61.95|62.21|61.81|62.44|62.04|62.13|61.73|212
1739973900000|2025-02-19 14:05:00|62.22|61.82|62.22|61.82|62.4|62|62.2|61.8|130
1739974200000|2025-02-19 14:10:00|62.24|61.84|62.31|61.91|62.48|62.08|62.24|61.84|142
1739974500000|2025-02-19 14:15:00|62.34|61.94|62.2|61.8|62.46|62.06|62.1|61.7|220
1739974800000|2025-02-19 14:20:00|62.23|61.83|62.33|61.93|62.47|62.07|62.21|61.81|215
1739975100000|2025-02-19 14:25:00|62.32|61.92|62.55|62.15|62.59|62.19|62.29|61.89|249
1739975400000|2025-02-19 14:30:00|62.54|62.14|62.66|62.26|62.67|62.27|62.47|62.07|185
1739975700000|2025-02-19 14:35:00|62.63|62.23|62.37|61.97|62.73|62.33|62.35|61.95|261
1739976000000|2025-02-19 14:40:00|62.35|61.95|62.03|61.63|62.46|62.06|61.89|61.49|352
1739976300000|2025-02-19 14:45:00|62.04|61.64|62.06|61.66|62.39|61.99|62.04|61.64|331
1739976600000|2025-02-19 14:50:00|62.02|61.62|62.13|61.73|62.18|61.78|62|61.6|231
1739976900000|2025-02-19 14:55:00|62.14|61.74|61.72|61.32|62.15|61.75|61.64|61.24|425
1739977200000|2025-02-19 15:00:00|61.71|61.31|61.81|61.41|61.9|61.5|61.51|61.11|435
1739977500000|2025-02-19 15:05:00|61.82|61.42|61.64|61.24|62.09|61.69|61.49|61.09|361
1739977800000|2025-02-19 15:10:00|61.69|61.29|61.62|61.22|61.89|61.49|61.57|61.17|309
1739978100000|2025-02-19 15:15:00|61.59|61.19|61.88|61.48|62.06|61.66|61.59|61.19|431
1739978400000|2025-02-19 15:20:00|61.91|61.51|61.83|61.43|62.11|61.71|61.72|61.32|352
1739978700000|2025-02-19 15:25:00|61.82|61.42|61.81|61.41|61.92|61.52|61.71|61.31|212
1739979000000|2025-02-19 15:30:00|61.77|61.37|62.19|61.79|62.25|61.85|61.77|61.37|389
1739979300000|2025-02-19 15:35:00|62.1|61.7|62.18|61.78|62.25|61.85|61.93|61.53|359
1739979600000|2025-02-19 15:40:00|62.21|61.81|62.08|61.68|62.22|61.82|61.98|61.58|252
1739979900000|2025-02-19 15:45:00|62.07|61.67|62.02|61.62|62.12|61.72|61.91|61.51|280
1739980200000|2025-02-19 15:50:00|62.03|61.63|61.95|61.55|62.13|61.73|61.9|61.5|221
1739980500000|2025-02-19 15:55:00|61.94|61.54|61.88|61.48|61.97|61.57|61.76|61.36|262
1739980800000|2025-02-19 16:00:00|61.87|61.47|62.11|61.71|62.3|61.9|61.87|61.47|293
1739981100000|2025-02-19 16:05:00|62.09|61.69|62.44|62.04|62.45|62.05|62|61.6|305
1739981400000|2025-02-19 16:10:00|62.41|62.01|62.35|61.95|62.55|62.15|62.31|61.91|245
1739981700000|2025-02-19 16:15:00|62.36|61.96|62.59|62.19|62.66|62.26|62.34|61.94|286
1739982000000|2025-02-19 16:20:00|62.58|62.18|62.61|62.21|62.65|62.25|62.42|62.02|259
1739982300000|2025-02-19 16:25:00|62.6|62.2|62.55|62.15|62.65|62.25|62.53|62.13|201
1739982600000|2025-02-19 16:30:00|62.56|62.16|62.47|62.07|62.56|62.16|62.41|62.01|148
1739982900000|2025-02-19 16:35:00|62.46|62.06|62.34|61.94|62.56|62.16|62.22|61.82|158
1739983200000|2025-02-19 16:40:00|62.35|61.95|62.45|62.05|62.46|62.06|62.18|61.78|139
1739983500000|2025-02-19 16:45:00|62.44|62.04|62.47|62.07|62.57|62.17|62.35|61.95|259
1739983800000|2025-02-19 16:50:00|62.52|62.12|62.34|61.94|62.55|62.15|62.22|61.82|256
1739984100000|2025-02-19 16:55:00|62.36|61.96|62.51|62.11|62.53|62.13|62.3|61.9|186
1739984400000|2025-02-19 17:00:00|62.5|62.1|62.75|62.35|62.79|62.39|62.46|62.06|215
1739984700000|2025-02-19 17:05:00|62.76|62.36|62.63|62.23|62.76|62.36|62.62|62.22|182
1739985000000|2025-02-19 17:10:00|62.64|62.24|62.52|62.12|62.64|62.24|62.42|62.02|257
1739985300000|2025-02-19 17:15:00|62.53|62.13|62.74|62.34|62.75|62.35|62.5|62.1|221
1739985600000|2025-02-19 17:20:00|62.75|62.35|62.56|62.16|62.77|62.37|62.43|62.03|172
1739985900000|2025-02-19 17:25:00|62.55|62.15|62.37|61.97|62.57|62.17|62.31|61.91|129
1739986200000|2025-02-19 17:30:00|62.36|61.96|62.36|61.96|62.47|62.07|62.23|61.83|183
1739986500000|2025-02-19 17:35:00|62.41|62.01|62.55|62.15|62.66|62.26|62.32|61.92|186
1739986800000|2025-02-19 17:40:00|62.56|62.16|62.72|62.32|62.75|62.35|62.52|62.12|206
1739987100000|2025-02-19 17:45:00|62.74|62.34|62.74|62.34|62.8|62.4|62.6|62.2|205
1739987400000|2025-02-19 17:50:00|62.73|62.33|62.77|62.37|62.8|62.4|62.73|62.33|141
1739987700000|2025-02-19 17:55:00|62.78|62.38|62.67|62.27|62.8|62.4|62.62|62.22|128
1739988000000|2025-02-19 18:00:00|62.69|62.29|62.76|62.36|62.77|62.37|62.64|62.24|158
1739988300000|2025-02-19 18:05:00|62.75|62.35|62.53|62.13|62.77|62.37|62.48|62.08|177
1739988600000|2025-02-19 18:10:00|62.52|62.12|62.4|62|62.64|62.24|62.31|61.91|188
1739988900000|2025-02-19 18:15:00|62.39|61.99|62.56|62.16|62.57|62.17|62.35|61.95|206
1739989200000|2025-02-19 18:20:00|62.64|62.24|62.67|62.27|62.69|62.29|62.5|62.1|235
1739989500000|2025-02-19 18:25:00|62.68|62.28|62.63|62.23|62.77|62.37|62.49|62.09|194
1739989800000|2025-02-19 18:30:00|62.65|62.25|62.54|62.14|62.76|62.36|62.54|62.14|249
1739990100000|2025-02-19 18:35:00|62.55|62.15|62.66|62.26|62.74|62.34|62.53|62.13|171
1739990400000|2025-02-19 18:40:00|62.68|62.28|62.66|62.26|62.74|62.34|62.47|62.07|225
1739990700000|2025-02-19 18:45:00|62.64|62.24|62.48|62.08|62.67|62.27|62.47|62.07|247
1739991000000|2025-02-19 18:50:00|62.49|62.09|62.63|62.23|62.63|62.23|62.36|61.96|162
1739991300000|2025-02-19 18:55:00|62.62|62.22|62.35|61.95|62.62|62.22|62.33|61.93|151
1739991600000|2025-02-19 19:00:00|62.34|61.94|62.36|61.96|62.59|62.19|62.14|61.74|240
1739991900000|2025-02-19 19:05:00|62.3|61.9|62.35|61.95|62.51|62.11|62.3|61.9|136
1739992200000|2025-02-19 19:10:00|62.3|61.9|62.73|62.33|62.73|62.33|62.12|61.72|228
1739992500000|2025-02-19 19:15:00|62.74|62.34|62.66|62.26|62.74|62.34|62.41|62.01|325
1739992800000|2025-02-19 19:20:00|62.63|62.23|62.86|62.46|62.95|62.55|62.63|62.23|276
1739993100000|2025-02-19 19:25:00|62.85|62.45|62.67|62.27|62.9|62.5|62.61|62.21|269
1739993400000|2025-02-19 19:30:00|62.62|62.22|62.65|62.25|62.73|62.33|62.52|62.12|233
1739993700000|2025-02-19 19:35:00|62.64|62.24|62.65|62.25|62.73|62.33|62.54|62.14|236
1739994000000|2025-02-19 19:40:00|62.64|62.24|62.64|62.24|62.78|62.38|62.59|62.19|224
1739994300000|2025-02-19 19:45:00|62.63|62.23|62.64|62.24|62.68|62.28|62.5|62.1|266
1739994600000|2025-02-19 19:50:00|62.63|62.23|62.7|62.3|62.77|62.37|62.5|62.1|263
1739994900000|2025-02-19 19:55:00|62.73|62.33|62.84|62.44|62.86|62.46|62.63|62.23|186
1739995200000|2025-02-19 20:00:00|62.83|62.43|62.83|62.43|62.94|62.54|62.65|62.25|222
1739995500000|2025-02-19 20:05:00|62.86|62.46|62.91|62.51|62.98|62.58|62.8|62.4|131
1739995800000|2025-02-19 20:10:00|62.94|62.54|62.96|62.56|62.96|62.56|62.83|62.43|54
1739996100000|2025-02-19 20:15:00|62.94|62.54|62.99|62.59|63|62.6|62.82|62.42|83
1739996400000|2025-02-19 20:20:00|62.98|62.58|62.97|62.57|63.07|62.67|62.83|62.43|92
1739996700000|2025-02-19 20:25:00|63|62.6|62.88|62.48|63.04|62.64|62.77|62.37|153
1739997000000|2025-02-19 20:30:00|62.86|62.46|63.1|62.7|63.16|62.76|62.86|62.46|107
1739997300000|2025-02-19 20:35:00|63.13|62.73|62.89|62.49|63.16|62.76|62.86|62.46|114
1739997600000|2025-02-19 20:40:00|62.88|62.48|62.89|62.49|62.99|62.59|62.78|62.38|121
1739997900000|2025-02-19 20:45:00|62.86|62.46|62.89|62.49|62.99|62.59|62.78|62.38|96
1739998200000|2025-02-19 20:50:00|62.92|62.52|62.89|62.49|63.09|62.69|62.86|62.46|141
1739998500000|2025-02-19 20:55:00|62.9|62.5|62.88|62.48|62.98|62.58|62.8|62.4|136
1739998800000|2025-02-19 21:00:00|62.86|62.46|62.88|62.48|62.98|62.58|62.73|62.33|194
1739999100000|2025-02-19 21:05:00|62.94|62.54|63.02|62.62|63.06|62.66|62.79|62.39|83
1739999400000|2025-02-19 21:10:00|63.01|62.61|63.06|62.66|63.15|62.75|62.97|62.57|84
1739999700000|2025-02-19 21:15:00|63.07|62.67|63.08|62.68|63.16|62.76|63.04|62.64|118
1740000000000|2025-02-19 21:20:00|63.07|62.67|63.15|62.75|63.16|62.76|63.05|62.65|86
1740000300000|2025-02-19 21:25:00|63.16|62.76|63.14|62.74|63.16|62.76|63.06|62.66|72
1740000600000|2025-02-19 21:30:00|63.13|62.73|63.17|62.77|63.2|62.8|63.13|62.73|54
1740000900000|2025-02-19 21:35:00|63.16|62.76|63.16|62.76|63.29|62.89|63.12|62.72|46
1740001200000|2025-02-19 21:40:00|63.17|62.77|63.18|62.78|63.28|62.88|63.12|62.72|65
1740001500000|2025-02-19 21:45:00|63.15|62.75|63.16|62.76|63.27|62.87|63.08|62.68|100
1740001800000|2025-02-19 21:50:00|63.17|62.77|63.07|62.67|63.26|62.86|63.05|62.65|154
1740002100000|2025-02-19 21:55:00|63.06|62.66|63.04|62.64|63.1|62.7|62.83|62.43|149
1740002400000|2025-02-19 22:00:00|63.03|62.63|63.08|62.68|63.15|62.75|62.93|62.53|119
1740002700000|2025-02-19 22:05:00|63.13|62.73|62.75|62.35|63.14|62.74|62.72|62.32|93
1740003000000|2025-02-19 22:10:00|62.74|62.34|62.94|62.54|62.94|62.54|62.64|62.24|139
1740003300000|2025-02-19 22:15:00|62.98|62.58|62.85|62.45|62.98|62.58|62.62|62.22|104
1740003600000|2025-02-19 22:20:00|62.87|62.47|63.03|62.63|63.07|62.67|62.82|62.42|84
1740003900000|2025-02-19 22:25:00|63.01|62.61|62.94|62.54|63.04|62.64|62.91|62.51|63
1740004200000|2025-02-19 22:30:00|62.95|62.55|62.84|62.44|62.98|62.58|62.8|62.4|113
1740004500000|2025-02-19 22:35:00|62.83|62.43|62.83|62.43|62.96|62.56|62.82|62.42|46
1740004800000|2025-02-19 22:40:00|62.86|62.46|62.96|62.56|62.99|62.59|62.86|62.46|49
1740005100000|2025-02-19 22:45:00|62.97|62.57|63.09|62.69|63.14|62.74|62.93|62.53|84
1740005400000|2025-02-19 22:50:00|63.08|62.68|63.07|62.67|63.14|62.74|63.03|62.63|98
1740005700000|2025-02-19 22:55:00|63.06|62.66|63.04|62.64|63.13|62.73|63.01|62.61|94
1740006000000|2025-02-19 23:00:00|63.06|62.66|63.54|63.14|63.56|63.16|63.06|62.66|213
1740006300000|2025-02-19 23:05:00|63.52|63.12|63.55|63.15|63.57|63.17|63.44|63.04|77
1740006600000|2025-02-19 23:10:00|63.56|63.16|63.38|62.98|63.56|63.16|63.37|62.97|88
1740006900000|2025-02-19 23:15:00|63.41|63.01|63.56|63.16|63.58|63.18|63.38|62.98|79
1740007200000|2025-02-19 23:20:00|63.55|63.15|63.59|63.19|63.6|63.2|63.46|63.06|85
1740007500000|2025-02-19 23:25:00|63.58|63.18|63.56|63.16|63.67|63.27|63.5|63.1|124
1740007800000|2025-02-19 23:30:00|63.51|63.11|63.53|63.13|63.67|63.27|63.5|63.1|105
1740008100000|2025-02-19 23:35:00|63.56|63.16|63.55|63.15|63.61|63.21|63.5|63.1|86
1740008400000|2025-02-19 23:40:00|63.54|63.14|63.54|63.14|63.58|63.18|63.43|63.03|87
1740008700000|2025-02-19 23:45:00|63.55|63.15|63.46|63.06|63.57|63.17|63.41|63.01|133
1740009000000|2025-02-19 23:50:00|63.5|63.1|63.55|63.15|63.67|63.27|63.5|63.1|113
1740009300000|2025-02-19 23:55:00|63.56|63.16|63.65|63.25|63.68|63.28|63.51|63.11|57
1740009600000|2025-02-20 00:00:00|63.7|63.3|63.56|63.16|63.71|63.31|63.43|63.03|172
1740009900000|2025-02-20 00:05:00|63.5|63.1|63.46|63.06|63.57|63.17|63.4|63|163
1740010200000|2025-02-20 00:10:00|63.45|63.05|63.54|63.14|63.57|63.17|63.29|62.89|116
1740010500000|2025-02-20 00:15:00|63.55|63.15|63.74|63.34|63.76|63.36|63.47|63.07|134
1740010800000|2025-02-20 00:20:00|63.75|63.35|63.79|63.39|63.79|63.39|63.63|63.23|97
1740011100000|2025-02-20 00:25:00|63.8|63.4|63.86|63.46|63.96|63.56|63.74|63.34|123
1740011400000|2025-02-20 00:30:00|63.85|63.45|63.89|63.49|63.94|63.54|63.7|63.3|127
1740011700000|2025-02-20 00:35:00|63.88|63.48|63.96|63.56|63.99|63.59|63.7|63.3|92
1740012000000|2025-02-20 00:40:00|63.92|63.52|63.99|63.59|63.99|63.59|63.91|63.51|60
1740012300000|2025-02-20 00:45:00|63.98|63.58|64.19|63.79|64.2|63.8|63.98|63.58|59
1740012600000|2025-02-20 00:50:00|64.2|63.8|64.33|63.93|64.38|63.98|64.17|63.77|131
1740012900000|2025-02-20 00:55:00|64.34|63.94|64.34|63.94|64.4|64|64.29|63.89|122
1740013200000|2025-02-20 01:00:00|64.33|63.93|64.22|63.82|64.55|64.15|64.1|63.7|285
1740013500000|2025-02-20 01:05:00|64.18|63.78|64.16|63.76|64.47|64.07|64.11|63.71|154
1740013800000|2025-02-20 01:10:00|64.14|63.74|64.15|63.75|64.31|63.91|64.04|63.64|136
1740014100000|2025-02-20 01:15:00|64.16|63.76|64.17|63.77|64.39|63.99|64.14|63.74|137
1740014400000|2025-02-20 01:20:00|64.16|63.76|63.75|63.35|64.16|63.76|63.72|63.32|176
1740014700000|2025-02-20 01:25:00|63.76|63.36|63.85|63.45|63.96|63.56|63.74|63.34|118
1740015000000|2025-02-20 01:30:00|63.84|63.44|63.84|63.44|63.9|63.5|63.74|63.34|113
1740015300000|2025-02-20 01:35:00|63.83|63.43|63.95|63.55|63.97|63.57|63.7|63.3|142
1740015600000|2025-02-20 01:40:00|63.94|63.54|63.84|63.44|63.98|63.58|63.8|63.4|101
1740015900000|2025-02-20 01:45:00|63.85|63.45|63.65|63.25|63.94|63.54|63.62|63.22|167
1740016200000|2025-02-20 01:50:00|63.64|63.24|63.87|63.47|63.91|63.51|63.61|63.21|164
1740016500000|2025-02-20 01:55:00|63.86|63.46|63.93|63.53|63.96|63.56|63.82|63.42|107
1740016800000|2025-02-20 02:00:00|63.9|63.5|63.95|63.55|64.07|63.67|63.82|63.42|129
1740017100000|2025-02-20 02:05:00|63.97|63.57|64.05|63.65|64.11|63.71|63.94|63.54|64
1740017400000|2025-02-20 02:10:00|64.07|63.67|64.38|63.98|64.45|64.05|64.06|63.66|72
1740017700000|2025-02-20 02:15:00|64.39|63.99|64.55|64.15|64.57|64.17|64.35|63.95|65
1740018000000|2025-02-20 02:20:00|64.56|64.16|64.56|64.16|64.66|64.26|64.54|64.14|36
1740018300000|2025-02-20 02:25:00|64.61|64.21|64.64|64.24|64.68|64.28|64.56|64.16|68
1740018600000|2025-02-20 02:30:00|64.65|64.25|64.56|64.16|64.68|64.28|64.54|64.14|106
1740018900000|2025-02-20 02:35:00|64.57|64.17|64.46|64.06|64.61|64.21|64.33|63.93|101
1740019200000|2025-02-20 02:40:00|64.45|64.05|64.44|64.04|64.66|64.26|64.42|64.02|74
1740019500000|2025-02-20 02:45:00|64.45|64.05|65.04|64.64|65.06|64.66|64.44|64.04|127
1740019800000|2025-02-20 02:50:00|65.03|64.63|65.15|64.75|65.26|64.86|64.89|64.49|130
1740020100000|2025-02-20 02:55:00|65.18|64.78|65.06|64.66|65.22|64.82|65.06|64.66|86
1740020400000|2025-02-20 03:00:00|65.05|64.65|65.23|64.83|65.24|64.84|65.05|64.65|77
1740020700000|2025-02-20 03:05:00|65.22|64.82|65.19|64.79|65.23|64.83|65.12|64.72|68
1740021000000|2025-02-20 03:10:00|65.18|64.78|65.23|64.83|65.24|64.84|65.14|64.74|52
1740021300000|2025-02-20 03:15:00|65.22|64.82|65.27|64.87|65.37|64.97|65.07|64.67|69
1740021600000|2025-02-20 03:20:00|65.3|64.9|65.27|64.87|65.34|64.94|65.14|64.74|137
1740021900000|2025-02-20 03:25:00|65.31|64.91|65.39|64.99|65.51|65.11|65.28|64.88|75
1740022200000|2025-02-20 03:30:00|65.38|64.98|65.55|65.15|65.59|65.19|65.36|64.96|64
1740022500000|2025-02-20 03:35:00|65.56|65.16|65.54|65.14|65.56|65.16|65.53|65.13|42
1740022800000|2025-02-20 03:40:00|65.52|65.12|65.6|65.2|65.6|65.2|65.52|65.12|36
1740023100000|2025-02-20 03:45:00|65.59|65.19|65.6|65.2|65.69|65.29|65.57|65.17|94
1740023400000|2025-02-20 03:50:00|65.63|65.23|65.7|65.3|65.7|65.3|65.57|65.17|106
1740023700000|2025-02-20 03:55:00|65.69|65.29|65.38|64.98|65.7|65.3|65.38|64.98|99
1740024000000|2025-02-20 04:00:00|65.37|64.97|65.57|65.17|65.62|65.22|65.37|64.97|121
1740024300000|2025-02-20 04:05:00|65.58|65.18|65.67|65.27|65.68|65.28|65.56|65.16|69
1740024600000|2025-02-20 04:10:00|65.68|65.28|65.74|65.34|65.76|65.36|65.67|65.27|84
1740024900000|2025-02-20 04:15:00|65.75|65.35|65.94|65.54|65.95|65.55|65.73|65.33|84
1740025200000|2025-02-20 04:20:00|65.95|65.55|66.07|65.67|66.14|65.74|65.92|65.52|96
1740025500000|2025-02-20 04:25:00|66.06|65.66|65.97|65.57|66.09|65.69|65.97|65.57|115
1740025800000|2025-02-20 04:30:00|65.96|65.56|66.07|65.67|66.09|65.69|65.86|65.46|118
1740026100000|2025-02-20 04:35:00|66.06|65.66|66.13|65.73|66.13|65.73|65.87|65.47|104
1740026400000|2025-02-20 04:40:00|66.14|65.74|66.07|65.67|66.15|65.75|65.99|65.59|78
1740026700000|2025-02-20 04:45:00|66.01|65.61|66.04|65.64|66.09|65.69|65.87|65.47|93
1740027000000|2025-02-20 04:50:00|66.03|65.63|65.96|65.56|66.08|65.68|65.95|65.55|107
1740027300000|2025-02-20 04:55:00|65.97|65.57|66.06|65.66|66.08|65.68|65.97|65.57|80
1740027600000|2025-02-20 05:00:00|66.05|65.65|66.19|65.79|66.19|65.79|66.05|65.65|53
1740027900000|2025-02-20 05:05:00|66.18|65.78|66.06|65.66|66.2|65.8|66.04|65.64|37
1740028200000|2025-02-20 05:10:00|66.05|65.65|65.99|65.59|66.08|65.68|65.99|65.59|41
1740028500000|2025-02-20 05:15:00|65.98|65.58|66.14|65.74|66.18|65.78|65.94|65.54|57
1740028800000|2025-02-20 05:20:00|66.13|65.73|66.06|65.66|66.19|65.79|66.03|65.63|52
1740029100000|2025-02-20 05:25:00|66.04|65.64|65.93|65.53|66.06|65.66|65.91|65.51|50
1740029400000|2025-02-20 05:30:00|65.94|65.54|66.06|65.66|66.07|65.67|65.92|65.52|61
1740029700000|2025-02-20 05:35:00|66.07|65.67|66.14|65.74|66.14|65.74|66.04|65.64|44
1740030000000|2025-02-20 05:40:00|66.13|65.73|65.97|65.57|66.14|65.74|65.94|65.54|62
1740030300000|2025-02-20 05:45:00|65.96|65.56|65.85|65.45|65.97|65.57|65.73|65.33|104
1740030600000|2025-02-20 05:50:00|65.86|65.46|65.67|65.27|65.86|65.46|65.65|65.25|118
1740030900000|2025-02-20 05:55:00|65.66|65.26|65.65|65.25|65.77|65.37|65.64|65.24|80
1740031200000|2025-02-20 06:00:00|65.66|65.26|65.58|65.18|65.69|65.29|65.54|65.14|114
1740031500000|2025-02-20 06:05:00|65.57|65.17|65.36|64.96|65.57|65.17|65.34|64.94|74
1740031800000|2025-02-20 06:10:00|65.35|64.95|65.37|64.97|65.45|65.05|65.24|64.84|93
1740032100000|2025-02-20 06:15:00|65.33|64.93|65.24|64.84|65.39|64.99|65.23|64.83|71
1740032400000|2025-02-20 06:20:00|65.23|64.83|65.2|64.8|65.26|64.86|65.16|64.76|71
1740032700000|2025-02-20 06:25:00|65.19|64.79|65.05|64.65|65.19|64.79|65.04|64.64|45
1740033000000|2025-02-20 06:30:00|65.06|64.66|64.96|64.56|65.17|64.77|64.94|64.54|56
1740033300000|2025-02-20 06:35:00|64.95|64.55|64.84|64.44|64.96|64.56|64.81|64.41|63
1740033600000|2025-02-20 06:40:00|64.85|64.45|64.75|64.35|64.85|64.45|64.66|64.26|69
1740033900000|2025-02-20 06:45:00|64.74|64.34|64.72|64.32|64.75|64.35|64.63|64.23|72
1740034200000|2025-02-20 06:50:00|64.69|64.29|64.79|64.39|64.86|64.46|64.68|64.28|90
1740034500000|2025-02-20 06:55:00|64.8|64.4|64.65|64.25|64.86|64.46|64.64|64.24|84
1740034800000|2025-02-20 07:00:00|64.66|64.26|64.64|64.24|64.76|64.36|64.54|64.14|74
1740035100000|2025-02-20 07:05:00|64.63|64.23|64.52|64.12|64.64|64.24|64.51|64.11|42
1740035400000|2025-02-20 07:10:00|64.53|64.13|64.43|64.03|64.53|64.13|64.4|64|43
1740035700000|2025-02-20 07:15:00|64.42|64.02|64.46|64.06|64.55|64.15|64.42|64.02|87
1740036000000|2025-02-20 07:20:00|64.45|64.05|64.46|64.06|64.52|64.12|64.34|63.94|47
1740036300000|2025-02-20 07:25:00|64.45|64.05|64.45|64.05|64.49|64.09|64.34|63.94|94
1740036600000|2025-02-20 07:30:00|64.46|64.06|64.58|64.18|64.67|64.27|64.44|64.04|62
1740036900000|2025-02-20 07:35:00|64.54|64.14|64.53|64.13|64.65|64.25|64.51|64.11|90
1740037200000|2025-02-20 07:40:00|64.52|64.12|64.43|64.03|64.56|64.16|64.42|64.02|115
1740037500000|2025-02-20 07:45:00|64.44|64.04|64.27|63.87|64.45|64.05|64.25|63.85|91
1740037800000|2025-02-20 07:50:00|64.35|63.95|64.26|63.86|64.39|63.99|64.22|63.82|56
1740038100000|2025-02-20 07:55:00|64.24|63.84|64.16|63.76|64.34|63.94|64.15|63.75|66
1740038400000|2025-02-20 08:00:00|64.19|63.79|64.17|63.77|64.28|63.88|64.13|63.73|94
1740038700000|2025-02-20 08:05:00|64.16|63.76|64.23|63.83|64.27|63.87|64.16|63.76|48
1740039000000|2025-02-20 08:10:00|64.27|63.87|64.26|63.86|64.28|63.88|64.22|63.82|60
1740039300000|2025-02-20 08:15:00|64.25|63.85|64.24|63.84|64.28|63.88|64.08|63.68|69
1740039600000|2025-02-20 08:20:00|64.25|63.85|64.28|63.88|64.29|63.89|64.14|63.74|92
1740039900000|2025-02-20 08:25:00|64.29|63.89|64.33|63.93|64.36|63.96|64.24|63.84|36
1740040200000|2025-02-20 08:30:00|64.34|63.94|64.24|63.84|64.37|63.97|64.23|63.83|90
1740040500000|2025-02-20 08:35:00|64.23|63.83|64.15|63.75|64.24|63.84|64.12|63.72|42
1740040800000|2025-02-20 08:40:00|64.22|63.82|64.24|63.84|64.28|63.88|64.15|63.75|70
1740041100000|2025-02-20 08:45:00|64.23|63.83|64.15|63.75|64.28|63.88|64.12|63.72|66
1740041400000|2025-02-20 08:50:00|64.21|63.81|64.3|63.9|64.32|63.92|64.15|63.75|86
1740041700000|2025-02-20 08:55:00|64.27|63.87|64.24|63.84|64.3|63.9|64.2|63.8|52
1740042000000|2025-02-20 09:00:00|64.25|63.85|64.26|63.86|64.36|63.96|64.2|63.8|119
1740042300000|2025-02-20 09:05:00|64.25|63.85|64.27|63.87|64.31|63.91|64.15|63.75|87
1740042600000|2025-02-20 09:10:00|64.26|63.86|64.24|63.84|64.28|63.88|64.17|63.77|74
1740042900000|2025-02-20 09:15:00|64.27|63.87|64.15|63.75|64.27|63.87|64.12|63.72|65
1740043200000|2025-02-20 09:20:00|64.16|63.76|64.07|63.67|64.17|63.77|64.03|63.63|61
1740043500000|2025-02-20 09:25:00|64.06|63.66|64.14|63.74|64.17|63.77|64.05|63.65|68
1740043800000|2025-02-20 09:30:00|64.13|63.73|64.14|63.74|64.23|63.83|64.12|63.72|41
1740044100000|2025-02-20 09:35:00|64.13|63.73|64.09|63.69|64.15|63.75|64.03|63.63|62
1740044400000|2025-02-20 09:40:00|64.1|63.7|64.23|63.83|64.28|63.88|64.06|63.66|94
1740044700000|2025-02-20 09:45:00|64.26|63.86|64.16|63.76|64.27|63.87|64.13|63.73|122
1740045000000|2025-02-20 09:50:00|64.15|63.75|64.23|63.83|64.24|63.84|64.12|63.72|42
1740045300000|2025-02-20 09:55:00|64.28|63.88|64.14|63.74|64.28|63.88|64.11|63.71|54
1740045600000|2025-02-20 10:00:00|64.15|63.75|64.15|63.75|64.27|63.87|64.12|63.72|128
1740045900000|2025-02-20 10:05:00|64.12|63.72|64.27|63.87|64.32|63.92|64.12|63.72|140
1740046200000|2025-02-20 10:10:00|64.26|63.86|64.25|63.85|64.29|63.89|64.21|63.81|53
1740046500000|2025-02-20 10:15:00|64.27|63.87|64.46|64.06|64.51|64.11|64.23|63.83|106
1740046800000|2025-02-20 10:20:00|64.48|64.08|64.61|64.21|64.72|64.32|64.44|64.04|243
1740047100000|2025-02-20 10:25:00|64.56|64.16|64.87|64.47|64.93|64.53|64.56|64.16|184
1740047400000|2025-02-20 10:30:00|64.85|64.45|64.86|64.46|65.1|64.7|64.82|64.42|336
1740047700000|2025-02-20 10:35:00|64.85|64.45|64.99|64.59|65.01|64.61|64.65|64.25|147
1740048000000|2025-02-20 10:40:00|64.98|64.58|65.26|64.86|65.3|64.9|64.95|64.55|132
1740048300000|2025-02-20 10:45:00|65.3|64.9|65.06|64.66|65.37|64.97|65.02|64.62|163
1740048600000|2025-02-20 10:50:00|65.07|64.67|65.16|64.76|65.2|64.8|65.02|64.62|294
1740048900000|2025-02-20 10:55:00|65.15|64.75|65.4|65|65.45|65.05|65.12|64.72|159
1740049200000|2025-02-20 11:00:00|65.39|64.99|65.14|64.74|65.46|65.06|65.11|64.71|174
1740049500000|2025-02-20 11:05:00|65.15|64.75|65.15|64.75|65.26|64.86|65.1|64.7|96
1740049800000|2025-02-20 11:10:00|65.13|64.73|64.94|64.54|65.16|64.76|64.91|64.51|146
1740050100000|2025-02-20 11:15:00|64.92|64.52|65.02|64.62|65.05|64.65|64.85|64.45|98
1740050400000|2025-02-20 11:20:00|65.01|64.61|64.84|64.44|65.01|64.61|64.8|64.4|90
1740050700000|2025-02-20 11:25:00|64.83|64.43|64.83|64.43|64.97|64.57|64.8|64.4|95
1740051000000|2025-02-20 11:30:00|64.8|64.4|64.83|64.43|64.93|64.53|64.79|64.39|78
1740051300000|2025-02-20 11:35:00|64.85|64.45|64.83|64.43|64.95|64.55|64.79|64.39|102
1740051600000|2025-02-20 11:40:00|64.82|64.42|64.72|64.32|64.82|64.42|64.67|64.27|71
1740051900000|2025-02-20 11:45:00|64.71|64.31|64.61|64.21|64.74|64.34|64.59|64.19|100
1740052200000|2025-02-20 11:50:00|64.63|64.23|64.62|64.22|64.84|64.44|64.6|64.2|104
1740052500000|2025-02-20 11:55:00|64.63|64.23|64.62|64.22|64.73|64.33|64.6|64.2|83
1740052800000|2025-02-20 12:00:00|64.61|64.21|64.52|64.12|64.74|64.34|64.5|64.1|97
1740053100000|2025-02-20 12:05:00|64.53|64.13|64.7|64.3|64.74|64.34|64.49|64.09|174
1740053400000|2025-02-20 12:10:00|64.71|64.31|64.52|64.12|64.71|64.31|64.49|64.09|115
1740053700000|2025-02-20 12:15:00|64.53|64.13|64.42|64.02|64.54|64.14|64.38|63.98|62
1740054000000|2025-02-20 12:20:00|64.4|64|64.73|64.33|64.84|64.44|64.4|64|147
1740054300000|2025-02-20 12:25:00|64.69|64.29|64.62|64.22|64.82|64.42|64.59|64.19|126
1740054600000|2025-02-20 12:30:00|64.6|64.2|64.74|64.34|64.76|64.36|64.5|64.1|117
1740054900000|2025-02-20 12:35:00|64.73|64.33|64.62|64.22|64.81|64.41|64.59|64.19|117
1740055200000|2025-02-20 12:40:00|64.63|64.23|64.56|64.16|64.74|64.34|64.55|64.15|143
1740055500000|2025-02-20 12:45:00|64.55|64.15|64.5|64.1|64.68|64.28|64.5|64.1|113
1740055800000|2025-02-20 12:50:00|64.54|64.14|64.26|63.86|64.62|64.22|64.26|63.86|133
1740056100000|2025-02-20 12:55:00|64.25|63.85|64.42|64.02|64.46|64.06|64.21|63.81|105
1740056400000|2025-02-20 13:00:00|64.43|64.03|64.43|64.03|64.65|64.25|64.43|64.03|90
1740056700000|2025-02-20 13:05:00|64.35|63.95|64.65|64.25|64.72|64.32|64.31|63.91|145
1740057000000|2025-02-20 13:10:00|64.64|64.24|64.65|64.25|64.87|64.47|64.52|64.12|138
1740057300000|2025-02-20 13:15:00|64.68|64.28|64.73|64.33|64.81|64.41|64.61|64.21|124
1740057600000|2025-02-20 13:20:00|64.72|64.32|64.72|64.32|64.86|64.46|64.61|64.21|155
1740057900000|2025-02-20 13:25:00|64.74|64.34|64.82|64.42|64.87|64.47|64.74|64.34|70
1740058200000|2025-02-20 13:30:00|64.83|64.43|64.79|64.39|65.06|64.66|64.68|64.28|187
1740058500000|2025-02-20 13:35:00|64.76|64.36|64.54|64.14|64.85|64.45|64.44|64.04|158
1740058800000|2025-02-20 13:40:00|64.53|64.13|64.55|64.15|64.66|64.26|64.51|64.11|118
1740059100000|2025-02-20 13:45:00|64.54|64.14|64.63|64.23|64.76|64.36|64.53|64.13|105
1740059400000|2025-02-20 13:50:00|64.62|64.22|64.62|64.22|64.67|64.27|64.49|64.09|77
1740059700000|2025-02-20 13:55:00|64.6|64.2|64.84|64.44|64.88|64.48|64.54|64.14|88
1740060000000|2025-02-20 14:00:00|64.87|64.47|65.33|64.93|65.38|64.98|64.86|64.46|128
1740060300000|2025-02-20 14:05:00|65.36|64.96|65.43|65.03|65.68|65.28|65.14|64.74|179
1740060600000|2025-02-20 14:10:00|65.45|65.05|65.14|64.74|65.5|65.1|65.13|64.73|160
1740060900000|2025-02-20 14:15:00|65.15|64.75|65.25|64.85|65.4|65|65.14|64.74|177
1740061200000|2025-02-20 14:20:00|65.28|64.88|65.17|64.77|65.46|65.06|65.08|64.68|208
1740061500000|2025-02-20 14:25:00|65.19|64.79|65.39|64.99|65.43|65.03|65.16|64.76|190
1740061800000|2025-02-20 14:30:00|65.37|64.97|65.55|65.15|65.74|65.34|65.37|64.97|188
1740062100000|2025-02-20 14:35:00|65.6|65.2|65.43|65.03|65.78|65.38|65.32|64.92|205
1740062400000|2025-02-20 14:40:00|65.42|65.02|65.15|64.75|65.65|65.25|65.12|64.72|196
1740062700000|2025-02-20 14:45:00|65.1|64.7|64.84|64.44|65.1|64.7|64.83|64.43|221
1740063000000|2025-02-20 14:50:00|64.88|64.48|64.64|64.24|64.96|64.56|64.52|64.12|272
1740063300000|2025-02-20 14:55:00|64.65|64.25|64.67|64.27|64.78|64.38|64.56|64.16|226
1740063600000|2025-02-20 15:00:00|64.66|64.26|64.93|64.53|64.98|64.58|64.61|64.21|215
1740063900000|2025-02-20 15:05:00|64.94|64.54|64.64|64.24|65.07|64.67|64.52|64.12|204
1740064200000|2025-02-20 15:10:00|64.67|64.27|64.73|64.33|64.81|64.41|64.52|64.12|178
1740064500000|2025-02-20 15:15:00|64.72|64.32|64.83|64.43|64.86|64.46|64.7|64.3|149
1740064800000|2025-02-20 15:20:00|64.84|64.44|64.74|64.34|64.86|64.46|64.63|64.23|152
1740065100000|2025-02-20 15:25:00|64.75|64.35|64.73|64.33|64.81|64.41|64.65|64.25|95
1740065400000|2025-02-20 15:30:00|64.72|64.32|64.67|64.27|64.72|64.32|64.49|64.09|90
1740065700000|2025-02-20 15:35:00|64.64|64.24|64.44|64.04|64.65|64.25|64.24|63.84|153
1740066000000|2025-02-20 15:40:00|64.43|64.03|64.54|64.14|64.59|64.19|64.33|63.93|137
1740066300000|2025-02-20 15:45:00|64.53|64.13|64.39|63.99|64.57|64.17|64.31|63.91|233
1740066600000|2025-02-20 15:50:00|64.35|63.95|64.25|63.85|64.41|64.01|64.06|63.66|235
1740066900000|2025-02-20 15:55:00|64.24|63.84|64.26|63.86|64.3|63.9|64.12|63.72|199
1740067200000|2025-02-20 16:00:00|64.27|63.87|64.44|64.04|64.54|64.14|64.17|63.77|290
1740067500000|2025-02-20 16:05:00|64.49|64.09|64.75|64.35|64.79|64.39|64.43|64.03|167
1740067800000|2025-02-20 16:10:00|64.74|64.34|64.72|64.32|64.96|64.56|64.71|64.31|155
1740068100000|2025-02-20 16:15:00|64.71|64.31|64.82|64.42|65.01|64.61|64.7|64.3|208
1740068400000|2025-02-20 16:20:00|64.85|64.45|64.92|64.52|64.96|64.56|64.73|64.33|115
1740068700000|2025-02-20 16:25:00|64.91|64.51|65.03|64.63|65.06|64.66|64.84|64.44|75
1740069000000|2025-02-20 16:30:00|65.07|64.67|64.75|64.35|65.07|64.67|64.71|64.31|68
1740069300000|2025-02-20 16:35:00|64.76|64.36|64.94|64.54|64.97|64.57|64.62|64.22|112
1740069600000|2025-02-20 16:40:00|64.93|64.53|65.03|64.63|65.08|64.68|64.9|64.5|102
1740069900000|2025-02-20 16:45:00|65.06|64.66|64.83|64.43|65.07|64.67|64.74|64.34|120
1740070200000|2025-02-20 16:50:00|64.86|64.46|64.64|64.24|64.97|64.57|64.64|64.24|95
1740070500000|2025-02-20 16:55:00|64.63|64.23|64.74|64.34|64.76|64.36|64.6|64.2|92
1740070800000|2025-02-20 17:00:00|64.73|64.33|64.82|64.42|64.85|64.45|64.67|64.27|85
1740071100000|2025-02-20 17:05:00|64.85|64.45|64.84|64.44|65.06|64.66|64.81|64.41|84
1740071400000|2025-02-20 17:10:00|64.83|64.43|64.92|64.52|64.99|64.59|64.83|64.43|102
1740071700000|2025-02-20 17:15:00|64.96|64.56|65.21|64.81|65.22|64.82|64.95|64.55|97
1740072000000|2025-02-20 17:20:00|65.2|64.8|65.12|64.72|65.22|64.82|65.03|64.63|83
1740072300000|2025-02-20 17:25:00|65.09|64.69|65.02|64.62|65.17|64.77|65|64.6|66
1740072600000|2025-02-20 17:30:00|65.03|64.63|65.07|64.67|65.15|64.75|64.91|64.51|140
1740072900000|2025-02-20 17:35:00|65.08|64.68|65.03|64.63|65.27|64.87|65|64.6|122
1740073200000|2025-02-20 17:40:00|65.04|64.64|65.04|64.64|65.15|64.75|64.99|64.59|60
1740073500000|2025-02-20 17:45:00|65.03|64.63|64.94|64.54|65.06|64.66|64.8|64.4|163
1740073800000|2025-02-20 17:50:00|64.93|64.53|65.12|64.72|65.17|64.77|64.91|64.51|84
1740074100000|2025-02-20 17:55:00|65.15|64.75|65.04|64.64|65.15|64.75|65|64.6|54
1740074400000|2025-02-20 18:00:00|65.14|64.74|65.23|64.83|65.36|64.96|65.02|64.62|175
1740074700000|2025-02-20 18:05:00|65.22|64.82|65.17|64.77|65.37|64.97|65.04|64.64|197
1740075000000|2025-02-20 18:10:00|65.16|64.76|65.33|64.93|65.37|64.97|65.11|64.71|134
1740075300000|2025-02-20 18:15:00|65.34|64.94|65.41|65.01|65.45|65.05|65.11|64.71|113
1740075600000|2025-02-20 18:20:00|65.43|65.03|65.55|65.15|65.65|65.25|65.42|65.02|102
1740075900000|2025-02-20 18:25:00|65.54|65.14|65.35|64.95|65.6|65.2|65.32|64.92|121
1740076200000|2025-02-20 18:30:00|65.33|64.93|65.3|64.9|65.5|65.1|65.28|64.88|240
1740076500000|2025-02-20 18:35:00|65.29|64.89|65.15|64.75|65.31|64.91|65.1|64.7|132
1740076800000|2025-02-20 18:40:00|65.14|64.74|65.16|64.76|65.29|64.89|65.09|64.69|130
1740077100000|2025-02-20 18:45:00|65.17|64.77|65.06|64.66|65.27|64.87|65.04|64.64|109
1740077400000|2025-02-20 18:50:00|65.05|64.65|64.94|64.54|65.07|64.67|64.93|64.53|110
1740077700000|2025-02-20 18:55:00|64.95|64.55|65.03|64.63|65.19|64.79|64.94|64.54|92
1740078000000|2025-02-20 19:00:00|64.99|64.59|65.06|64.66|65.07|64.67|64.92|64.52|149
1740078300000|2025-02-20 19:05:00|65.05|64.65|64.93|64.53|65.05|64.65|64.92|64.52|75
1740078600000|2025-02-20 19:10:00|64.92|64.52|64.94|64.54|64.99|64.59|64.84|64.44|74
1740078900000|2025-02-20 19:15:00|64.95|64.55|65.04|64.64|65.16|64.76|64.82|64.42|192
1740079200000|2025-02-20 19:20:00|65.06|64.66|65.03|64.63|65.21|64.81|65|64.6|165
1740079500000|2025-02-20 19:25:00|65.01|64.61|65.04|64.64|65.13|64.73|64.91|64.51|129
1740079800000|2025-02-20 19:30:00|65.08|64.68|65.04|64.64|65.14|64.74|64.92|64.52|131
1740080100000|2025-02-20 19:35:00|65.03|64.63|64.93|64.53|65.17|64.77|64.91|64.51|119
1740080400000|2025-02-20 19:40:00|64.92|64.52|65.02|64.62|65.05|64.65|64.85|64.45|73
1740080700000|2025-02-20 19:45:00|64.99|64.59|65.11|64.71|65.15|64.75|64.96|64.56|115
1740081000000|2025-02-20 19:50:00|65.12|64.72|65.03|64.63|65.13|64.73|65|64.6|82
1740081300000|2025-02-20 19:55:00|65.02|64.62|65.03|64.63|65.06|64.66|64.91|64.51|61
1740081600000|2025-02-20 20:00:00|65.02|64.62|65.09|64.69|65.15|64.75|64.94|64.54|139
1740081900000|2025-02-20 20:05:00|65.1|64.7|65.03|64.63|65.16|64.76|65.01|64.61|111
1740082200000|2025-02-20 20:10:00|65.02|64.62|65.04|64.64|65.13|64.73|64.95|64.55|79
1740082500000|2025-02-20 20:15:00|65.02|64.62|65.18|64.78|65.23|64.83|64.94|64.54|146
1740082800000|2025-02-20 20:20:00|65.17|64.77|65.22|64.82|65.33|64.93|65.12|64.72|128
1740083100000|2025-02-20 20:25:00|65.21|64.81|65.03|64.63|65.22|64.82|64.9|64.5|86
1740083400000|2025-02-20 20:30:00|65.02|64.62|64.98|64.58|65.14|64.74|64.91|64.51|147
1740083700000|2025-02-20 20:35:00|65.01|64.61|65.02|64.62|65.06|64.66|64.83|64.43|91
1740084000000|2025-02-20 20:40:00|65.03|64.63|65.02|64.62|65.13|64.73|64.99|64.59|78
1740084300000|2025-02-20 20:45:00|65.03|64.63|65.15|64.75|65.16|64.76|64.91|64.51|137
1740084600000|2025-02-20 20:50:00|65.17|64.77|65.15|64.75|65.17|64.77|65.09|64.69|69
1740084900000|2025-02-20 20:55:00|65.14|64.74|64.95|64.55|65.14|64.74|64.91|64.51|88
1740085200000|2025-02-20 21:00:00|64.94|64.54|64.93|64.53|65.07|64.67|64.81|64.41|85
1740085500000|2025-02-20 21:05:00|64.91|64.51|64.83|64.43|64.95|64.55|64.82|64.42|66
1740085800000|2025-02-20 21:10:00|64.86|64.46|64.82|64.42|64.87|64.47|64.81|64.41|55
1740086100000|2025-02-20 21:15:00|64.85|64.45|64.85|64.45|64.95|64.55|64.73|64.33|79
1740086400000|2025-02-20 21:20:00|64.84|64.44|64.73|64.33|64.94|64.54|64.72|64.32|68
1740086700000|2025-02-20 21:25:00|64.72|64.32|64.82|64.42|64.87|64.47|64.71|64.31|71
1740087000000|2025-02-20 21:30:00|64.85|64.45|64.82|64.42|64.93|64.53|64.72|64.32|152
1740087300000|2025-02-20 21:35:00|64.83|64.43|64.73|64.33|64.87|64.47|64.61|64.21|96
1740087600000|2025-02-20 21:40:00|64.72|64.32|64.71|64.31|64.86|64.46|64.65|64.25|131
1740087900000|2025-02-20 21:45:00|64.72|64.32|64.76|64.36|64.84|64.44|64.7|64.3|119
1740088200000|2025-02-20 21:50:00|64.72|64.32|64.62|64.22|64.77|64.37|64.5|64.1|116
1740088500000|2025-02-20 21:55:00|64.57|64.17|64.63|64.23|64.66|64.26|64.5|64.1|63
1740088800000|2025-02-20 22:00:00|64.64|64.24|64.74|64.34|64.78|64.38|64.5|64.1|89
1740089100000|2025-02-20 22:05:00|64.73|64.33|64.75|64.35|64.93|64.53|64.72|64.32|70
1740089400000|2025-02-20 22:10:00|64.74|64.34|64.73|64.33|64.79|64.39|64.61|64.21|111
1740089700000|2025-02-20 22:15:00|64.72|64.32|64.57|64.17|64.74|64.34|64.5|64.1|101
1740090000000|2025-02-20 22:20:00|64.56|64.16|64.71|64.31|64.72|64.32|64.52|64.12|61
1740090300000|2025-02-20 22:25:00|64.68|64.28|64.62|64.22|64.68|64.28|64.62|64.22|42
1740090600000|2025-02-20 22:30:00|64.71|64.31|65.01|64.61|65.01|64.61|64.7|64.3|98
1740090900000|2025-02-20 22:35:00|65|64.6|65.02|64.62|65.09|64.69|64.92|64.52|57
1740091200000|2025-02-20 22:40:00|65|64.6|64.91|64.51|65.03|64.63|64.9|64.5|65
1740091500000|2025-02-20 22:45:00|64.9|64.5|64.81|64.41|64.92|64.52|64.81|64.41|15
1740091800000|2025-02-20 22:50:00|64.8|64.4|64.8|64.4|64.84|64.44|64.76|64.36|54
1740092100000|2025-02-20 22:55:00|64.79|64.39|64.71|64.31|64.82|64.42|64.7|64.3|73
1740092400000|2025-02-20 23:00:00|64.74|64.34|64.71|64.31|64.84|64.44|64.66|64.26|132
1740092700000|2025-02-20 23:05:00|64.74|64.34|64.61|64.21|64.75|64.35|64.61|64.21|61
1740093000000|2025-02-20 23:10:00|64.6|64.2|64.6|64.2|64.7|64.3|64.6|64.2|38
1740093300000|2025-02-20 23:15:00|64.62|64.22|64.71|64.31|64.73|64.33|64.61|64.21|54
1740093600000|2025-02-20 23:20:00|64.7|64.3|64.73|64.33|64.84|64.44|64.62|64.22|105
1740093900000|2025-02-20 23:25:00|64.72|64.32|64.65|64.25|64.76|64.36|64.62|64.22|73
1740094200000|2025-02-20 23:30:00|64.63|64.23|64.71|64.31|64.74|64.34|64.62|64.22|32
1740094500000|2025-02-20 23:35:00|64.69|64.29|64.71|64.31|64.83|64.43|64.63|64.23|46
1740094800000|2025-02-20 23:40:00|64.69|64.29|64.63|64.23|64.69|64.29|64.5|64.1|64
1740095100000|2025-02-20 23:45:00|64.64|64.24|64.61|64.21|64.65|64.25|64.54|64.14|50
1740095400000|2025-02-20 23:50:00|64.62|64.22|64.63|64.23|64.64|64.24|64.5|64.1|55
1740095700000|2025-02-20 23:55:00|64.61|64.21|64.59|64.19|64.66|64.26|64.59|64.19|32
1740096000000|2025-02-21 00:00:00|64.6|64.2|64.52|64.12|64.72|64.32|64.51|64.11|123
1740096300000|2025-02-21 00:05:00|64.55|64.15|64.65|64.25|64.75|64.35|64.49|64.09|98
1740096600000|2025-02-21 00:10:00|64.63|64.23|64.62|64.22|64.65|64.25|64.6|64.2|49
1740096900000|2025-02-21 00:15:00|64.61|64.21|64.63|64.23|64.68|64.28|64.51|64.11|116
1740097200000|2025-02-21 00:20:00|64.64|64.24|64.53|64.13|64.65|64.25|64.51|64.11|88
1740097500000|2025-02-21 00:25:00|64.52|64.12|64.45|64.05|64.64|64.24|64.42|64.02|133
1740097800000|2025-02-21 00:30:00|64.41|64.01|64.44|64.04|64.46|64.06|64.31|63.91|123
1740098100000|2025-02-21 00:35:00|64.43|64.03|64.45|64.05|64.46|64.06|64.41|64.01|98
1740098400000|2025-02-21 00:40:00|64.44|64.04|64.31|63.91|64.45|64.05|64.26|63.86|98
1740098700000|2025-02-21 00:45:00|64.32|63.92|64.23|63.83|64.44|64.04|64.23|63.83|107
1740099000000|2025-02-21 00:50:00|64.22|63.82|64.33|63.93|64.37|63.97|64.22|63.82|84
1740099300000|2025-02-21 00:55:00|64.36|63.96|64.68|64.28|64.68|64.28|64.36|63.96|92
1740099600000|2025-02-21 01:00:00|64.67|64.27|64.52|64.12|64.79|64.39|64.41|64.01|125
1740099900000|2025-02-21 01:05:00|64.44|64.04|64.52|64.12|64.52|64.12|64.41|64.01|79
1740100200000|2025-02-21 01:10:00|64.51|64.11|64.32|63.92|64.51|64.11|64.32|63.92|60
1740100500000|2025-02-21 01:15:00|64.31|63.91|64.41|64.01|64.46|64.06|64.31|63.91|64
1740100800000|2025-02-21 01:20:00|64.39|63.99|64.31|63.91|64.54|64.14|64.31|63.91|83
1740101100000|2025-02-21 01:25:00|64.29|63.89|64.41|64.01|64.43|64.03|64.24|63.84|41
1740101400000|2025-02-21 01:30:00|64.4|64|64.32|63.92|64.54|64.14|64.3|63.9|101
1740101700000|2025-02-21 01:35:00|64.3|63.9|64.34|63.94|64.44|64.04|64.24|63.84|104
1740102000000|2025-02-21 01:40:00|64.33|63.93|64.31|63.91|64.43|64.03|64.29|63.89|61
1740102300000|2025-02-21 01:45:00|64.3|63.9|64.5|64.1|64.53|64.13|64.29|63.89|74
1740102600000|2025-02-21 01:50:00|64.49|64.09|64.39|63.99|64.53|64.13|64.39|63.99|50
1740102900000|2025-02-21 01:55:00|64.42|64.02|64.51|64.11|64.53|64.13|64.42|64.02|59
1740103200000|2025-02-21 02:00:00|64.5|64.1|64.41|64.01|64.54|64.14|64.4|64|70
1740103500000|2025-02-21 02:05:00|64.4|64|64.52|64.12|64.63|64.23|64.31|63.91|98
1740103800000|2025-02-21 02:10:00|64.51|64.11|64.5|64.1|64.53|64.13|64.3|63.9|110
1740104100000|2025-02-21 02:15:00|64.54|64.14|64.5|64.1|64.55|64.15|64.31|63.91|101
1740104400000|2025-02-21 02:20:00|64.54|64.14|64.4|64|64.54|64.14|64.39|63.99|82
1740104700000|2025-02-21 02:25:00|64.42|64.02|64.43|64.03|64.62|64.22|64.4|64|97
1740105000000|2025-02-21 02:30:00|64.42|64.02|64.33|63.93|64.53|64.13|64.29|63.89|81
1740105300000|2025-02-21 02:35:00|64.32|63.92|64.41|64.01|64.53|64.13|64.3|63.9|120
1740105600000|2025-02-21 02:40:00|64.4|64|64.31|63.91|64.41|64.01|64.24|63.84|61
1740105900000|2025-02-21 02:45:00|64.35|63.95|64.31|63.91|64.35|63.95|64.24|63.84|65
1740106200000|2025-02-21 02:50:00|64.3|63.9|64.3|63.9|64.42|64.02|64.3|63.9|77
1740106500000|2025-02-21 02:55:00|64.29|63.89|64.3|63.9|64.33|63.93|64.24|63.84|65
1740106800000|2025-02-21 03:00:00|64.28|63.88|64.27|63.87|64.31|63.91|64.24|63.84|24
1740107100000|2025-02-21 03:05:00|64.3|63.9|64.31|63.91|64.35|63.95|64.24|63.84|65
1740107400000|2025-02-21 03:10:00|64.3|63.9|64.41|64.01|64.46|64.06|64.3|63.9|66
1740107700000|2025-02-21 03:15:00|64.4|64|64.41|64.01|64.44|64.04|64.3|63.9|115
1740108000000|2025-02-21 03:20:00|64.42|64.02|64.41|64.01|64.44|64.04|64.4|64|71
1740108300000|2025-02-21 03:25:00|64.4|64|64.41|64.01|64.44|64.04|64.39|63.99|31
1740108600000|2025-02-21 03:30:00|64.44|64.04|64.33|63.93|64.44|64.04|64.31|63.91|72
1740108900000|2025-02-21 03:35:00|64.32|63.92|64.32|63.92|64.36|63.96|64.31|63.91|37
1740109200000|2025-02-21 03:40:00|64.31|63.91|64.24|63.84|64.32|63.92|64.24|63.84|23
1740109500000|2025-02-21 03:45:00|64.26|63.86|64.24|63.84|64.33|63.93|64.24|63.84|42
1740109800000|2025-02-21 03:50:00|64.26|63.86|64.24|63.84|64.26|63.86|64.23|63.83|14
1740110100000|2025-02-21 03:55:00|64.2|63.8|64.22|63.82|64.24|63.84|64.16|63.76|109
1740110400000|2025-02-21 04:00:00|64.21|63.81|64.4|64|64.44|64.04|64.21|63.81|74
1740110700000|2025-02-21 04:05:00|64.39|63.99|64.4|64|64.45|64.05|64.39|63.99|57
1740111000000|2025-02-21 04:10:00|64.41|64.01|64.42|64.02|64.47|64.07|64.4|64|114
1740111300000|2025-02-21 04:15:00|64.45|64.05|64.32|63.92|64.45|64.05|64.31|63.91|104
1740111600000|2025-02-21 04:20:00|64.31|63.91|64.31|63.91|64.36|63.96|64.29|63.89|71
1740111900000|2025-02-21 04:25:00|64.3|63.9|64.31|63.91|64.37|63.97|64.28|63.88|77
1740112200000|2025-02-21 04:30:00|64.32|63.92|64.23|63.83|64.32|63.92|64.2|63.8|60
1740112500000|2025-02-21 04:35:00|64.24|63.84|64.29|63.89|64.3|63.9|64.14|63.74|80
1740112800000|2025-02-21 04:40:00|64.3|63.9|64.5|64.1|64.52|64.12|64.28|63.88|65
1740113100000|2025-02-21 04:45:00|64.49|64.09|64.31|63.91|64.52|64.12|64.27|63.87|227
1740113400000|2025-02-21 04:50:00|64.29|63.89|64.31|63.91|64.42|64.02|64.28|63.88|95
1740113700000|2025-02-21 04:55:00|64.32|63.92|64.41|64.01|64.43|64.03|64.3|63.9|54
1740114000000|2025-02-21 05:00:00|64.42|64.02|64.42|64.02|64.53|64.13|64.39|63.99|168
1740114300000|2025-02-21 05:05:00|64.4|64|64.33|63.93|64.52|64.12|64.3|63.9|90
1740114600000|2025-02-21 05:10:00|64.3|63.9|64.51|64.11|64.53|64.13|64.3|63.9|119
1740114900000|2025-02-21 05:15:00|64.5|64.1|64.32|63.92|64.53|64.13|64.3|63.9|128
1740115200000|2025-02-21 05:20:00|64.3|63.9|64.21|63.81|64.35|63.95|64.2|63.8|133
1740115500000|2025-02-21 05:25:00|64.23|63.83|64.19|63.79|64.23|63.83|64.19|63.79|99
1740115800000|2025-02-21 05:30:00|64.2|63.8|64.31|63.91|64.31|63.91|64.18|63.78|198
1740116100000|2025-02-21 05:35:00|64.3|63.9|64.22|63.82|64.33|63.93|64.19|63.79|144
1740116400000|2025-02-21 05:40:00|64.21|63.81|64.31|63.91|64.34|63.94|64.21|63.81|72
1740116700000|2025-02-21 05:45:00|64.34|63.94|64.23|63.83|64.35|63.95|64.2|63.8|243
1740117000000|2025-02-21 05:50:00|64.2|63.8|64.32|63.92|64.33|63.93|64.2|63.8|104
1740117300000|2025-02-21 05:55:00|64.31|63.91|64.34|63.94|64.36|63.96|64.23|63.83|92
1740117600000|2025-02-21 06:00:00|64.3|63.9|64.32|63.92|64.37|63.97|64.29|63.89|163
1740117900000|2025-02-21 06:05:00|64.3|63.9|64.33|63.93|64.46|64.06|64.3|63.9|123
1740118200000|2025-02-21 06:10:00|64.32|63.92|64.42|64.02|64.43|64.03|64.29|63.89|87
1740118500000|2025-02-21 06:15:00|64.41|64.01|64.43|64.03|64.46|64.06|64.3|63.9|94
1740118800000|2025-02-21 06:20:00|64.42|64.02|64.42|64.02|64.46|64.06|64.39|63.99|126
1740119100000|2025-02-21 06:25:00|64.4|64|64.44|64.04|64.48|64.08|64.4|64|144
1740119400000|2025-02-21 06:30:00|64.45|64.05|64.53|64.13|64.6|64.2|64.41|64.01|235
1740119700000|2025-02-21 06:35:00|64.54|64.14|64.61|64.21|64.64|64.24|64.52|64.12|136
1740120000000|2025-02-21 06:40:00|64.62|64.22|64.72|64.32|64.77|64.37|64.6|64.2|92
1740120300000|2025-02-21 06:45:00|64.7|64.3|64.79|64.39|64.85|64.45|64.65|64.25|94
1740120600000|2025-02-21 06:50:00|64.78|64.38|64.81|64.41|64.88|64.48|64.71|64.31|123
1740120900000|2025-02-21 06:55:00|64.85|64.45|64.88|64.48|64.9|64.5|64.82|64.42|71
1740121200000|2025-02-21 07:00:00|64.87|64.47|64.82|64.42|64.96|64.56|64.8|64.4|106
1740121500000|2025-02-21 07:05:00|64.81|64.41|64.81|64.41|64.93|64.53|64.79|64.39|52
1740121800000|2025-02-21 07:10:00|64.8|64.4|64.82|64.42|64.92|64.52|64.8|64.4|65
1740122100000|2025-02-21 07:15:00|64.81|64.41|64.91|64.51|64.94|64.54|64.8|64.4|93
1740122400000|2025-02-21 07:20:00|64.9|64.5|65.06|64.66|65.07|64.67|64.9|64.5|115
1740122700000|2025-02-21 07:25:00|65.05|64.65|64.98|64.58|65.12|64.72|64.92|64.52|196
1740123000000|2025-02-21 07:30:00|64.97|64.57|64.82|64.42|65.01|64.61|64.82|64.42|218
1740123300000|2025-02-21 07:35:00|64.83|64.43|64.73|64.33|64.84|64.44|64.71|64.31|66
1740123600000|2025-02-21 07:40:00|64.71|64.31|64.93|64.53|64.93|64.53|64.71|64.31|71
1740123900000|2025-02-21 07:45:00|64.92|64.52|65.12|64.72|65.13|64.73|64.9|64.5|106
1740124200000|2025-02-21 07:50:00|65.11|64.71|65.07|64.67|65.16|64.76|65.01|64.61|83
1740124500000|2025-02-21 07:55:00|65.06|64.66|65.12|64.72|65.16|64.76|65|64.6|70
1740124800000|2025-02-21 08:00:00|65.11|64.71|65.01|64.61|65.24|64.84|64.94|64.54|136
1740125100000|2025-02-21 08:05:00|65|64.6|65.1|64.7|65.15|64.75|64.98|64.58|91
1740125400000|2025-02-21 08:10:00|65.13|64.73|65.2|64.8|65.23|64.83|65.1|64.7|48
1740125700000|2025-02-21 08:15:00|65.18|64.78|65.03|64.63|65.24|64.84|65|64.6|95
1740126000000|2025-02-21 08:20:00|65.02|64.62|65.09|64.69|65.11|64.71|64.99|64.59|63
1740126300000|2025-02-21 08:25:00|65.07|64.67|65.19|64.79|65.23|64.83|65.02|64.62|62
1740126600000|2025-02-21 08:30:00|65.23|64.83|65.01|64.61|65.24|64.84|64.99|64.59|58
1740126900000|2025-02-21 08:35:00|65.02|64.62|65.19|64.79|65.2|64.8|64.98|64.58|86
1740127200000|2025-02-21 08:40:00|65.18|64.78|65.12|64.72|65.21|64.81|65.09|64.69|71
1740127500000|2025-02-21 08:45:00|65.11|64.71|65.2|64.8|65.31|64.91|65.11|64.71|68
1740127800000|2025-02-21 08:50:00|65.21|64.81|65.11|64.71|65.21|64.81|65.01|64.61|122
1740128100000|2025-02-21 08:55:00|65.1|64.7|65.13|64.73|65.24|64.84|65.1|64.7|65
1740128400000|2025-02-21 09:00:00|65.11|64.71|65.23|64.83|65.34|64.94|65.11|64.71|110
1740128700000|2025-02-21 09:05:00|65.2|64.8|65.31|64.91|65.34|64.94|65.2|64.8|73
1740129000000|2025-02-21 09:10:00|65.32|64.92|65.41|65.01|65.41|65.01|65.23|64.83|65
1740129300000|2025-02-21 09:15:00|65.4|65|65.97|65.57|66.07|65.67|65.39|64.99|285
1740129600000|2025-02-21 09:20:00|65.96|65.56|66.11|65.71|66.18|65.78|65.81|65.41|200
1740129900000|2025-02-21 09:25:00|66.08|65.68|65.71|65.31|66.11|65.71|65.7|65.3|249
1740130200000|2025-02-21 09:30:00|65.7|65.3|65.8|65.4|66.03|65.63|65.7|65.3|128
1740130500000|2025-02-21 09:35:00|65.75|65.35|65.72|65.32|65.86|65.46|65.7|65.3|140
1740130800000|2025-02-21 09:40:00|65.71|65.31|65.52|65.12|65.76|65.36|65.45|65.05|146
1740131100000|2025-02-21 09:45:00|65.51|65.11|65.63|65.23|65.66|65.26|65.41|65.01|121
1740131400000|2025-02-21 09:50:00|65.66|65.26|65.74|65.34|65.88|65.48|65.62|65.22|119
1740131700000|2025-02-21 09:55:00|65.75|65.35|65.73|65.33|65.76|65.36|65.73|65.33|92
1740132000000|2025-02-21 10:00:00|65.74|65.34|65.66|65.26|65.76|65.36|65.61|65.21|81
1740132300000|2025-02-21 10:05:00|65.65|65.25|65.84|65.44|65.89|65.49|65.63|65.23|87
1740132600000|2025-02-21 10:10:00|65.88|65.48|65.95|65.55|65.98|65.58|65.75|65.35|76
1740132900000|2025-02-21 10:15:00|65.98|65.58|65.85|65.45|66|65.6|65.82|65.42|66
1740133200000|2025-02-21 10:20:00|65.82|65.42|65.75|65.35|65.85|65.45|65.73|65.33|67
1740133500000|2025-02-21 10:25:00|65.77|65.37|65.76|65.36|65.77|65.37|65.74|65.34|84
1740133800000|2025-02-21 10:30:00|65.74|65.34|65.76|65.36|65.78|65.38|65.74|65.34|123
1740134100000|2025-02-21 10:35:00|65.75|65.35|65.88|65.48|65.95|65.55|65.75|65.35|120
1740134400000|2025-02-21 10:40:00|65.85|65.45|65.89|65.49|65.97|65.57|65.85|65.45|74
1740134700000|2025-02-21 10:45:00|65.91|65.51|65.81|65.41|65.98|65.58|65.81|65.41|86
1740135000000|2025-02-21 10:50:00|65.84|65.44|65.96|65.56|65.98|65.58|65.81|65.41|55
1740135300000|2025-02-21 10:55:00|65.95|65.55|65.88|65.48|66.01|65.61|65.86|65.46|83
1740135600000|2025-02-21 11:00:00|65.86|65.46|65.78|65.38|66|65.6|65.78|65.38|93
1740135900000|2025-02-21 11:05:00|65.77|65.37|65.68|65.28|65.8|65.4|65.67|65.27|100
1740136200000|2025-02-21 11:10:00|65.65|65.25|65.67|65.27|65.76|65.36|65.65|65.25|57
1740136500000|2025-02-21 11:15:00|65.65|65.25|65.65|65.25|65.69|65.29|65.54|65.14|213
1740136800000|2025-02-21 11:20:00|65.69|65.29|65.84|65.44|65.85|65.45|65.69|65.29|152
1740137100000|2025-02-21 11:25:00|65.83|65.43|65.83|65.43|65.86|65.46|65.73|65.33|150
1740137400000|2025-02-21 11:30:00|65.85|65.45|65.84|65.44|65.96|65.56|65.78|65.38|174
1740137700000|2025-02-21 11:35:00|65.83|65.43|65.84|65.44|65.97|65.57|65.75|65.35|165
1740138000000|2025-02-21 11:40:00|65.82|65.42|65.76|65.36|65.85|65.45|65.72|65.32|122
1740138300000|2025-02-21 11:45:00|65.74|65.34|65.75|65.35|65.85|65.45|65.73|65.33|194
1740138600000|2025-02-21 11:50:00|65.74|65.34|65.65|65.25|65.76|65.36|65.64|65.24|110
1740138900000|2025-02-21 11:55:00|65.75|65.35|65.64|65.24|65.75|65.35|65.64|65.24|62
1740139200000|2025-02-21 12:00:00|65.65|65.25|65.66|65.26|65.77|65.37|65.63|65.23|98
1740139500000|2025-02-21 12:05:00|65.65|65.25|65.55|65.15|65.73|65.33|65.55|65.15|160
1740139800000|2025-02-21 12:10:00|65.56|65.16|65.65|65.25|65.71|65.31|65.53|65.13|192
1740140100000|2025-02-21 12:15:00|65.66|65.26|65.83|65.43|65.88|65.48|65.64|65.24|153
1740140400000|2025-02-21 12:20:00|65.84|65.44|65.86|65.46|66|65.6|65.83|65.43|161
1740140700000|2025-02-21 12:25:00|65.87|65.47|65.95|65.55|65.97|65.57|65.83|65.43|173
1740141000000|2025-02-21 12:30:00|65.96|65.56|65.95|65.55|66|65.6|65.93|65.53|95
1740141300000|2025-02-21 12:35:00|65.94|65.54|65.93|65.53|66.05|65.65|65.93|65.53|172
1740141600000|2025-02-21 12:40:00|65.94|65.54|65.87|65.47|65.97|65.57|65.82|65.42|128
1740141900000|2025-02-21 12:45:00|65.9|65.5|65.96|65.56|65.99|65.59|65.82|65.42|130
1740142200000|2025-02-21 12:50:00|65.97|65.57|66.04|65.64|66.08|65.68|65.92|65.52|169
1740142500000|2025-02-21 12:55:00|66.05|65.65|66.16|65.76|66.16|65.76|66.02|65.62|131
1740142800000|2025-02-21 13:00:00|66.17|65.77|66.48|66.08|66.52|66.12|66.17|65.77|208
1740143100000|2025-02-21 13:05:00|66.47|66.07|66.41|66.01|66.53|66.13|66.3|65.9|198
1740143400000|2025-02-21 13:10:00|66.45|66.05|66.53|66.13|66.58|66.18|66.43|66.03|205
1740143700000|2025-02-21 13:15:00|66.54|66.14|66.23|65.83|66.57|66.17|66.22|65.82|214
1740144000000|2025-02-21 13:20:00|66.22|65.82|66.39|65.99|66.4|66|66.22|65.82|148
1740144300000|2025-02-21 13:25:00|66.4|66|66.44|66.04|66.46|66.06|66.37|65.97|58
1740144600000|2025-02-21 13:30:00|66.45|66.05|66.57|66.17|66.57|66.17|66.34|65.94|132
1740144900000|2025-02-21 13:35:00|66.58|66.18|66.9|66.5|66.92|66.52|66.58|66.18|81
1740145200000|2025-02-21 13:40:00|66.89|66.49|66.71|66.31|66.92|66.52|66.69|66.29|246
1740145500000|2025-02-21 13:45:00|66.68|66.28|66.77|66.37|66.81|66.41|66.63|66.23|129
1740145800000|2025-02-21 13:50:00|66.74|66.34|66.67|66.27|66.77|66.37|66.59|66.19|163
1740146100000|2025-02-21 13:55:00|66.66|66.26|66.59|66.19|66.72|66.32|66.59|66.19|93
1740146400000|2025-02-21 14:00:00|66.62|66.22|66.41|66.01|66.73|66.33|66.4|66|132
1740146700000|2025-02-21 14:05:00|66.43|66.03|66.42|66.02|66.52|66.12|66.32|65.92|97
1740147000000|2025-02-21 14:10:00|66.41|66.01|66.33|65.93|66.54|66.14|66.31|65.91|131
1740147300000|2025-02-21 14:15:00|66.34|65.94|66.6|66.2|66.62|66.22|66.31|65.91|110
1740147600000|2025-02-21 14:20:00|66.61|66.21|66.43|66.03|66.65|66.25|66.31|65.91|112
1740147900000|2025-02-21 14:25:00|66.42|66.02|66.52|66.12|66.62|66.22|66.35|65.95|138
1740148200000|2025-02-21 14:30:00|66.49|66.09|66.06|65.66|66.51|66.11|66.01|65.61|293
1740148500000|2025-02-21 14:35:00|66.05|65.65|65.73|65.33|66.17|65.77|65.73|65.33|303
1740148800000|2025-02-21 14:40:00|65.74|65.34|66.12|65.72|66.17|65.77|65.7|65.3|214
1740149100000|2025-02-21 14:45:00|66.23|65.83|66.13|65.73|66.37|65.97|66.13|65.73|164
1740149400000|2025-02-21 14:50:00|66.14|65.74|66.22|65.82|66.35|65.95|66.01|65.61|244
1740149700000|2025-02-21 14:55:00|66.19|65.79|66.22|65.82|66.26|65.86|66.11|65.71|165
1740150000000|2025-02-21 15:00:00|66.2|65.8|66.43|66.03|66.44|66.04|66.08|65.68|229
1740150300000|2025-02-21 15:05:00|66.42|66.02|66.43|66.03|66.54|66.14|66.31|65.91|271
1740150600000|2025-02-21 15:10:00|66.44|66.04|66.55|66.15|66.66|66.26|66.41|66.01|233
1740150900000|2025-02-21 15:15:00|66.54|66.14|66.53|66.13|66.64|66.24|66.4|66|248
1740151200000|2025-02-21 15:20:00|66.52|66.12|65.87|65.47|66.53|66.13|65.87|65.47|294
1740151500000|2025-02-21 15:25:00|65.88|65.48|65.73|65.33|65.88|65.48|65.36|64.96|404
1740151800000|2025-02-21 15:30:00|65.72|65.32|64.99|64.59|65.75|65.35|64.97|64.57|326
1740152100000|2025-02-21 15:35:00|64.98|64.58|64.4|64|65.12|64.72|64.34|63.94|422
1740152400000|2025-02-21 15:40:00|64.45|64.05|64.32|63.92|64.6|64.2|63.73|63.33|444
1740152700000|2025-02-21 15:45:00|64.26|63.86|64.3|63.9|64.84|64.44|64|63.6|454
1740153000000|2025-02-21 15:50:00|64.33|63.93|64.61|64.21|64.81|64.41|64.25|63.85|450
1740153300000|2025-02-21 15:55:00|64.6|64.2|64.3|63.9|64.75|64.35|64.2|63.8|370
1740153600000|2025-02-21 16:00:00|64.31|63.91|64.45|64.05|64.64|64.24|64.14|63.74|460
1740153900000|2025-02-21 16:05:00|64.49|64.09|64.1|63.7|64.59|64.19|63.93|63.53|451
1740154200000|2025-02-21 16:10:00|64.06|63.66|64.96|64.56|65.04|64.64|63.98|63.58|366
1740154500000|2025-02-21 16:15:00|65.03|64.63|65.08|64.68|65.25|64.85|64.84|64.44|389
1740154800000|2025-02-21 16:20:00|65.07|64.67|64.92|64.52|65.27|64.87|64.89|64.49|362
1740155100000|2025-02-21 16:25:00|64.91|64.51|64.79|64.39|65.05|64.65|64.76|64.36|316
1740155400000|2025-02-21 16:30:00|64.82|64.42|64.9|64.5|65.04|64.64|64.7|64.3|397
1740155700000|2025-02-21 16:35:00|64.89|64.49|64.92|64.52|64.99|64.59|64.67|64.27|233
1740156000000|2025-02-21 16:40:00|64.91|64.51|64.79|64.39|65.11|64.71|64.77|64.37|236
1740156300000|2025-02-21 16:45:00|64.76|64.36|64.72|64.32|64.95|64.55|64.68|64.28|305
1740156600000|2025-02-21 16:50:00|64.71|64.31|64.79|64.39|64.95|64.55|64.62|64.22|185
1740156900000|2025-02-21 16:55:00|64.78|64.38|64.81|64.41|64.94|64.54|64.71|64.31|144
1740157200000|2025-02-21 17:00:00|64.8|64.4|64.81|64.41|65.03|64.63|64.7|64.3|273
1740157500000|2025-02-21 17:05:00|64.8|64.4|64.61|64.21|64.98|64.58|64.59|64.19|238
1740157800000|2025-02-21 17:10:00|64.6|64.2|64.35|63.95|64.72|64.32|64.34|63.94|228
1740158100000|2025-02-21 17:15:00|64.34|63.94|64.19|63.79|64.36|63.96|64.13|63.73|254
1740158400000|2025-02-21 17:20:00|64.17|63.77|64.2|63.8|64.31|63.91|64.02|63.62|228
1740158700000|2025-02-21 17:25:00|64.16|63.76|64.19|63.79|64.47|64.07|64.12|63.72|202
1740159000000|2025-02-21 17:30:00|64.23|63.83|63.81|63.41|64.31|63.91|63.71|63.31|234
1740159300000|2025-02-21 17:35:00|63.79|63.39|63.3|62.9|63.88|63.48|63.29|62.89|255
1740159600000|2025-02-21 17:40:00|63.29|62.89|63.4|63|63.55|63.15|63.28|62.88|295
1740159900000|2025-02-21 17:45:00|63.39|62.99|63.17|62.77|63.42|63.02|63.03|62.63|409
1740160200000|2025-02-21 17:50:00|63.16|62.76|63.29|62.89|63.43|63.03|63.07|62.67|320
1740160500000|2025-02-21 17:55:00|63.27|62.87|63.11|62.71|63.43|63.03|63.03|62.63|278
1740160800000|2025-02-21 18:00:00|63.12|62.72|62.7|62.3|63.12|62.72|62.69|62.29|312
1740161100000|2025-02-21 18:05:00|62.8|62.4|62.88|62.48|63.17|62.77|62.68|62.28|254
1740161400000|2025-02-21 18:10:00|62.89|62.49|62.78|62.38|63.03|62.63|62.68|62.28|231
1740161700000|2025-02-21 18:15:00|62.81|62.41|63|62.6|63.13|62.73|62.76|62.36|270
1740162000000|2025-02-21 18:20:00|63.01|62.61|63.1|62.7|63.18|62.78|62.88|62.48|269
1740162300000|2025-02-21 18:25:00|63.09|62.69|63.01|62.61|63.24|62.84|62.95|62.55|267
1740162600000|2025-02-21 18:30:00|63.04|62.64|62.87|62.47|63.07|62.67|62.76|62.36|173
1740162900000|2025-02-21 18:35:00|62.89|62.49|63.18|62.78|63.31|62.91|62.86|62.46|209
1740163200000|2025-02-21 18:40:00|63.19|62.79|63.08|62.68|63.36|62.96|63.07|62.67|217
1740163500000|2025-02-21 18:45:00|63.09|62.69|63.1|62.7|63.13|62.73|62.88|62.48|223
1740163800000|2025-02-21 18:50:00|63.09|62.69|63.22|62.82|63.22|62.82|62.97|62.57|154
1740164100000|2025-02-21 18:55:00|63.21|62.81|63.08|62.68|63.22|62.82|62.98|62.58|188
1740164400000|2025-02-21 19:00:00|63.09|62.69|63.07|62.67|63.22|62.82|62.97|62.57|236
1740164700000|2025-02-21 19:05:00|63.09|62.69|63|62.6|63.18|62.78|62.96|62.56|289
1740165000000|2025-02-21 19:10:00|62.99|62.59|62.78|62.38|63.04|62.64|62.78|62.38|153
1740165300000|2025-02-21 19:15:00|62.74|62.34|62.3|61.9|62.74|62.34|62.28|61.88|235
1740165600000|2025-02-21 19:20:00|62.28|61.88|62.11|61.71|62.31|61.91|62.04|61.64|229
1740165900000|2025-02-21 19:25:00|62.07|61.67|61.84|61.44|62.2|61.8|61.84|61.44|246
1740166200000|2025-02-21 19:30:00|61.87|61.47|62.1|61.7|62.24|61.84|61.84|61.44|279
1740166500000|2025-02-21 19:35:00|62.09|61.69|61.64|61.24|62.24|61.84|61.64|61.24|263
1740166800000|2025-02-21 19:40:00|61.65|61.25|61.43|61.03|61.71|61.31|61.27|60.87|257
1740167100000|2025-02-21 19:45:00|61.42|61.02|61.19|60.79|61.43|61.03|61.08|60.68|253
1740167400000|2025-02-21 19:50:00|61.21|60.81|61.29|60.89|61.71|61.31|61.16|60.76|332
1740167700000|2025-02-21 19:55:00|61.3|60.9|61.38|60.98|61.48|61.08|61.26|60.86|222
1740168000000|2025-02-21 20:00:00|61.4|61|61.7|61.3|61.9|61.5|61.21|60.81|295
1740168300000|2025-02-21 20:05:00|61.71|61.31|61.8|61.4|61.98|61.58|61.66|61.26|261
1740168600000|2025-02-21 20:10:00|61.77|61.37|61.7|61.3|61.83|61.43|61.66|61.26|150
1740168900000|2025-02-21 20:15:00|61.72|61.32|61.8|61.4|61.87|61.47|61.67|61.27|168
1740169200000|2025-02-21 20:20:00|61.81|61.41|61.51|61.11|61.86|61.46|61.41|61.01|236
1740169500000|2025-02-21 20:25:00|61.52|61.12|61.77|61.37|61.79|61.39|61.41|61.01|205
1740169800000|2025-02-21 20:30:00|61.81|61.41|61.91|61.51|62.09|61.69|61.68|61.28|182
1740170100000|2025-02-21 20:35:00|61.9|61.5|61.72|61.32|61.94|61.54|61.63|61.23|137
1740170400000|2025-02-21 20:40:00|61.71|61.31|61.72|61.32|61.78|61.38|61.52|61.12|161
1740170700000|2025-02-21 20:45:00|61.71|61.31|61.63|61.23|61.74|61.34|61.59|61.19|148
1740171000000|2025-02-21 20:50:00|61.64|61.24|61.51|61.11|61.76|61.36|61.33|60.93|128
1740171300000|2025-02-21 20:55:00|61.5|61.1|61.49|61.09|61.52|61.12|61.27|60.87|171
1740171600000|2025-02-21 21:00:00|61.5|61.1|61.71|61.31|61.78|61.38|61.42|61.02|223
1740171900000|2025-02-21 21:05:00|61.72|61.32|61.42|61.02|61.78|61.38|61.41|61.01|194
1740172200000|2025-02-21 21:10:00|61.43|61.03|61.43|61.03|61.59|61.19|61.27|60.87|189
1740172500000|2025-02-21 21:15:00|61.4|61|61.28|60.88|61.44|61.04|61.17|60.77|157
1740172800000|2025-02-21 21:20:00|61.29|60.89|61.52|61.12|61.59|61.19|61.26|60.86|158
1740173100000|2025-02-21 21:25:00|61.51|61.11|61.14|60.74|61.55|61.15|61.12|60.72|201
1740173400000|2025-02-21 21:30:00|61.12|60.72|61.31|60.91|61.35|60.95|61.05|60.65|153
1740173700000|2025-02-21 21:35:00|61.32|60.92|61.31|60.91|61.56|61.16|61.24|60.84|175
1740174000000|2025-02-21 21:40:00|61.3|60.9|61.23|60.83|61.31|60.91|61.12|60.72|116
1740174300000|2025-02-21 21:45:00|61.25|60.85|61.53|61.13|61.55|61.15|61.21|60.81|155
1740174600000|2025-02-21 21:50:00|61.54|61.14|61.72|61.32|61.75|61.35|61.53|61.13|98
1740174900000|2025-02-21 21:55:00|61.71|61.31|61.71|61.31|61.74|61.34|61.55|61.15|95
1740211200000|2025-02-22 08:00:00|62.72|62.32|62.92|62.52|62.94|62.54|62.72|62.32|77
1740211500000|2025-02-22 08:05:00|62.91|62.51|62.74|62.34|62.91|62.51|62.7|62.3|142
1740211800000|2025-02-22 08:10:00|62.72|62.32|62.64|62.24|62.82|62.42|62.64|62.24|148
1740212100000|2025-02-22 08:15:00|62.63|62.23|62.62|62.22|62.75|62.35|62.62|62.22|160
1740212400000|2025-02-22 08:20:00|62.65|62.25|62.71|62.31|62.77|62.37|62.61|62.21|134
1740212700000|2025-02-22 08:25:00|62.72|62.32|62.74|62.34|62.76|62.36|62.71|62.31|128
1740213000000|2025-02-22 08:30:00|62.73|62.33|62.84|62.44|62.86|62.46|62.71|62.31|179
1740213300000|2025-02-22 08:35:00|62.83|62.43|62.81|62.41|62.86|62.46|62.71|62.31|143
1740213600000|2025-02-22 08:40:00|62.8|62.4|62.72|62.32|62.83|62.43|62.7|62.3|120
1740213900000|2025-02-22 08:45:00|62.71|62.31|62.73|62.33|62.77|62.37|62.69|62.29|170
1740214200000|2025-02-22 08:50:00|62.75|62.35|62.73|62.33|62.77|62.37|62.69|62.29|199
1740214500000|2025-02-22 08:55:00|62.72|62.32|62.81|62.41|62.87|62.47|62.72|62.32|144
1740214800000|2025-02-22 09:00:00|62.8|62.4|62.9|62.5|62.93|62.53|62.77|62.37|147
1740215100000|2025-02-22 09:05:00|62.89|62.49|63.02|62.62|63.08|62.68|62.81|62.41|193
1740215400000|2025-02-22 09:10:00|63.01|62.61|62.97|62.57|63.08|62.68|62.95|62.55|150
1740215700000|2025-02-22 09:15:00|63|62.6|63.03|62.63|63.06|62.66|62.91|62.51|169
1740216000000|2025-02-22 09:20:00|63.02|62.62|63.01|62.61|63.15|62.75|63.01|62.61|165
1740216300000|2025-02-22 09:25:00|63.04|62.64|62.96|62.56|63.06|62.66|62.91|62.51|123
1740216600000|2025-02-22 09:30:00|62.94|62.54|62.93|62.53|63.06|62.66|62.9|62.5|141
1740216900000|2025-02-22 09:35:00|62.92|62.52|62.74|62.34|62.94|62.54|62.74|62.34|72
1740217200000|2025-02-22 09:40:00|62.73|62.33|62.76|62.36|62.87|62.47|62.73|62.33|47
1740217500000|2025-02-22 09:45:00|62.77|62.37|62.84|62.44|62.93|62.53|62.74|62.34|51
1740217800000|2025-02-22 09:50:00|62.86|62.46|62.86|62.46|62.94|62.54|62.82|62.42|48
1740218100000|2025-02-22 09:55:00|62.9|62.5|62.92|62.52|62.97|62.57|62.86|62.46|110
1740218400000|2025-02-22 10:00:00|62.94|62.54|62.93|62.53|63.01|62.61|62.81|62.41|133
1740218700000|2025-02-22 10:05:00|62.92|62.52|63.08|62.68|63.17|62.77|62.82|62.42|181
1740219000000|2025-02-22 10:10:00|63.09|62.69|63.12|62.72|63.18|62.78|63.05|62.65|138
1740219300000|2025-02-22 10:15:00|63.14|62.74|63.05|62.65|63.24|62.84|63.02|62.62|128
1740219600000|2025-02-22 10:20:00|63.07|62.67|63.21|62.81|63.24|62.84|63.03|62.63|165
1740219900000|2025-02-22 10:25:00|63.2|62.8|63.14|62.74|63.2|62.8|63.09|62.69|133
1740220200000|2025-02-22 10:30:00|63.12|62.72|63.13|62.73|63.26|62.86|63.02|62.62|178
1740220500000|2025-02-22 10:35:00|63.11|62.71|63.1|62.7|63.15|62.75|63.04|62.64|110
1740220800000|2025-02-22 10:40:00|63.09|62.69|63.12|62.72|63.21|62.81|63.04|62.64|109
1740221100000|2025-02-22 10:45:00|63.14|62.74|63.02|62.62|63.16|62.76|63.01|62.61|148
1740221400000|2025-02-22 10:50:00|63.03|62.63|62.93|62.53|63.08|62.68|62.91|62.51|114
1740221700000|2025-02-22 10:55:00|62.92|62.52|62.93|62.53|62.97|62.57|62.9|62.5|133
1740222000000|2025-02-22 11:00:00|62.94|62.54|63.05|62.65|63.1|62.7|62.86|62.46|96
1740222300000|2025-02-22 11:05:00|63.04|62.64|63.03|62.63|63.14|62.74|63.01|62.61|153
1740222600000|2025-02-22 11:10:00|63.02|62.62|62.95|62.55|63.08|62.68|62.95|62.55|127
1740222900000|2025-02-22 11:15:00|63.01|62.61|63.12|62.72|63.14|62.74|62.95|62.55|154
1740223200000|2025-02-22 11:20:00|63.11|62.71|63.16|62.76|63.16|62.76|63.01|62.61|105
1740223500000|2025-02-22 11:25:00|63.15|62.75|63.12|62.72|63.16|62.76|63.09|62.69|129
1740223800000|2025-02-22 11:30:00|63.11|62.71|63.15|62.75|63.27|62.87|63.05|62.65|164
1740224100000|2025-02-22 11:35:00|63.14|62.74|63.27|62.87|63.28|62.88|63.14|62.74|114
1740224400000|2025-02-22 11:40:00|63.26|62.86|63.24|62.84|63.27|62.87|63.21|62.81|87
1740224700000|2025-02-22 11:45:00|63.23|62.83|63.36|62.96|63.39|62.99|63.22|62.82|90
1740225000000|2025-02-22 11:50:00|63.35|62.95|63.37|62.97|63.39|62.99|63.32|62.92|27
1740225300000|2025-02-22 11:55:00|63.36|62.96|63.34|62.94|63.38|62.98|63.34|62.94|21
1740225600000|2025-02-22 12:00:00|63.35|62.95|63.23|62.83|63.4|63|63.22|62.82|102
1740225900000|2025-02-22 12:05:00|63.24|62.84|63.42|63.02|63.42|63.02|63.23|62.83|116
1740226200000|2025-02-22 12:10:00|63.41|63.01|63.32|62.92|63.41|63.01|63.21|62.81|89
1740226500000|2025-02-22 12:15:00|63.34|62.94|63.4|63|63.47|63.07|63.3|62.9|98
1740226800000|2025-02-22 12:20:00|63.39|62.99|63.24|62.84|63.4|63|63.22|62.82|67
1740227100000|2025-02-22 12:25:00|63.25|62.85|63.3|62.9|63.3|62.9|63.21|62.81|92
1740227400000|2025-02-22 12:30:00|63.29|62.89|63.33|62.93|63.34|62.94|63.25|62.85|48
1740227700000|2025-02-22 12:35:00|63.34|62.94|63.42|63.02|63.48|63.08|63.34|62.94|88
1740228000000|2025-02-22 12:40:00|63.41|63.01|63.33|62.93|63.44|63.04|63.3|62.9|115
1740228300000|2025-02-22 12:45:00|63.32|62.92|63.42|63.02|63.43|63.03|63.31|62.91|108
1740228600000|2025-02-22 12:50:00|63.43|63.03|63.41|63.01|63.48|63.08|63.4|63|104
1740228900000|2025-02-22 12:55:00|63.42|63.02|63.49|63.09|63.5|63.1|63.4|63|55
1740229200000|2025-02-22 13:00:00|63.5|63.1|63.65|63.25|63.67|63.27|63.49|63.09|65
1740229500000|2025-02-22 13:05:00|63.64|63.24|63.56|63.16|63.73|63.33|63.56|63.16|57
1740229800000|2025-02-22 13:10:00|63.59|63.19|63.54|63.14|63.66|63.26|63.52|63.12|47
1740230100000|2025-02-22 13:15:00|63.57|63.17|63.53|63.13|63.58|63.18|63.44|63.04|101
1740230400000|2025-02-22 13:20:00|63.54|63.14|63.54|63.14|63.58|63.18|63.46|63.06|42
1740230700000|2025-02-22 13:25:00|63.52|63.12|63.36|62.96|63.54|63.14|63.36|62.96|67
1740231000000|2025-02-22 13:30:00|63.37|62.97|63.11|62.71|63.45|63.05|63.1|62.7|106
1740231300000|2025-02-22 13:35:00|63.1|62.7|63.18|62.78|63.28|62.88|63.1|62.7|102
1740231600000|2025-02-22 13:40:00|63.17|62.77|63.24|62.84|63.27|62.87|63.16|62.76|67
1740231900000|2025-02-22 13:45:00|63.25|62.85|63.34|62.94|63.36|62.96|63.23|62.83|80
1740232200000|2025-02-22 13:50:00|63.4|63|63.34|62.94|63.44|63.04|63.27|62.87|55
1740232500000|2025-02-22 13:55:00|63.36|62.96|63.26|62.86|63.36|62.96|63.21|62.81|80
1740232800000|2025-02-22 14:00:00|63.25|62.85|63.33|62.93|63.36|62.96|63.21|62.81|71
1740233100000|2025-02-22 14:05:00|63.36|62.96|63.33|62.93|63.43|63.03|63.32|62.92|36
1740233400000|2025-02-22 14:10:00|63.34|62.94|63.23|62.83|63.37|62.97|63.2|62.8|44
1740233700000|2025-02-22 14:15:00|63.22|62.82|63.24|62.84|63.35|62.95|63.22|62.82|85
1740234000000|2025-02-22 14:20:00|63.27|62.87|63.24|62.84|63.35|62.95|63.2|62.8|63
1740234300000|2025-02-22 14:25:00|63.29|62.89|63.32|62.92|63.33|62.93|63.22|62.82|130
1740234600000|2025-02-22 14:30:00|63.33|62.93|63.14|62.74|63.35|62.95|63.1|62.7|76
1740234900000|2025-02-22 14:35:00|63.13|62.73|63.26|62.86|63.26|62.86|63.13|62.73|119
1740235200000|2025-02-22 14:40:00|63.27|62.87|63.35|62.95|63.36|62.96|63.23|62.83|65
1740235500000|2025-02-22 14:45:00|63.34|62.94|63.3|62.9|63.37|62.97|63.27|62.87|61
1740235800000|2025-02-22 14:50:00|63.29|62.89|63.25|62.85|63.29|62.89|63.25|62.85|31
1740236100000|2025-02-22 14:55:00|63.19|62.79|63.17|62.77|63.26|62.86|63.15|62.75|68
1740236400000|2025-02-22 15:00:00|63.19|62.79|63.16|62.76|63.2|62.8|63.13|62.73|41
1740236700000|2025-02-22 15:05:00|63.17|62.77|63.17|62.77|63.26|62.86|63.09|62.69|48
1740237000000|2025-02-22 15:10:00|63.18|62.78|63.06|62.66|63.18|62.78|63.02|62.62|60
1740237300000|2025-02-22 15:15:00|63.05|62.65|63.25|62.85|63.26|62.86|63.02|62.62|77
1740237600000|2025-02-22 15:20:00|63.24|62.84|63.3|62.9|63.31|62.91|63.17|62.77|71
1740237900000|2025-02-22 15:25:00|63.29|62.89|63.14|62.74|63.37|62.97|63.09|62.69|81
1740238200000|2025-02-22 15:30:00|63.1|62.7|63.18|62.78|63.18|62.78|63.09|62.69|67
1740238500000|2025-02-22 15:35:00|63.19|62.79|63.17|62.77|63.19|62.79|63.1|62.7|83
1740238800000|2025-02-22 15:40:00|63.16|62.76|63.26|62.86|63.34|62.94|63.15|62.75|66
1740239100000|2025-02-22 15:45:00|63.25|62.85|63.54|63.14|63.57|63.17|63.21|62.81|142
1740239400000|2025-02-22 15:50:00|63.52|63.12|63.35|62.95|63.54|63.14|63.32|62.92|98
1740239700000|2025-02-22 15:55:00|63.34|62.94|63.53|63.13|63.72|63.32|63.33|62.93|181
1740240000000|2025-02-22 16:00:00|63.52|63.12|63.64|63.24|63.75|63.35|63.52|63.12|195
1740240300000|2025-02-22 16:05:00|63.63|63.23|63.64|63.24|63.75|63.35|63.59|63.19|183
1740240600000|2025-02-22 16:10:00|63.62|63.22|63.56|63.16|63.65|63.25|63.51|63.11|96
1740240900000|2025-02-22 16:15:00|63.59|63.19|63.73|63.33|63.76|63.36|63.59|63.19|165
1740241200000|2025-02-22 16:20:00|63.72|63.32|63.81|63.41|63.82|63.42|63.71|63.31|75
1740241500000|2025-02-22 16:25:00|63.82|63.42|63.93|63.53|63.94|63.54|63.79|63.39|56
1740241800000|2025-02-22 16:30:00|63.92|63.52|63.88|63.48|63.94|63.54|63.87|63.47|114
1740242100000|2025-02-22 16:35:00|63.89|63.49|64.02|63.62|64.04|63.64|63.89|63.49|138
1740242400000|2025-02-22 16:40:00|64.05|63.65|64.07|63.67|64.15|63.75|63.99|63.59|168
1740242700000|2025-02-22 16:45:00|64.06|63.66|64.19|63.79|64.19|63.79|64.01|63.61|159
1740243000000|2025-02-22 16:50:00|64.2|63.8|64.26|63.86|64.29|63.89|64.15|63.75|56
1740243300000|2025-02-22 16:55:00|64.25|63.85|64.24|63.84|64.36|63.96|64.22|63.82|144
1740243600000|2025-02-22 17:00:00|64.23|63.83|64.12|63.72|64.3|63.9|64.11|63.71|166
1740243900000|2025-02-22 17:05:00|64.16|63.76|64.35|63.95|64.36|63.96|64.13|63.73|79
1740244200000|2025-02-22 17:10:00|64.36|63.96|64.33|63.93|64.37|63.97|64.31|63.91|63
1740244500000|2025-02-22 17:15:00|64.31|63.91|64.35|63.95|64.49|64.09|64.31|63.91|76
1740244800000|2025-02-22 17:20:00|64.33|63.93|64.48|64.08|64.48|64.08|64.33|63.93|93
1740245100000|2025-02-22 17:25:00|64.55|64.15|64.62|64.22|64.66|64.26|64.5|64.1|65
1740245400000|2025-02-22 17:30:00|64.61|64.21|64.86|64.46|64.86|64.46|64.61|64.21|80
1740245700000|2025-02-22 17:35:00|64.87|64.47|64.83|64.43|64.88|64.48|64.71|64.31|94
1740246000000|2025-02-22 17:40:00|64.82|64.42|64.82|64.42|64.9|64.5|64.71|64.31|81
1740246300000|2025-02-22 17:45:00|64.83|64.43|64.85|64.45|64.91|64.51|64.73|64.33|129
1740246600000|2025-02-22 17:50:00|64.84|64.44|65.1|64.7|65.1|64.7|64.81|64.41|107
1740246900000|2025-02-22 17:55:00|65.09|64.69|65.03|64.63|65.1|64.7|65.02|64.62|65
1740247200000|2025-02-22 18:00:00|65.02|64.62|65.11|64.71|65.12|64.72|65.02|64.62|49
1740247500000|2025-02-22 18:05:00|65.1|64.7|65.18|64.78|65.18|64.78|65.1|64.7|36
1740247800000|2025-02-22 18:10:00|65.19|64.79|65.12|64.72|65.25|64.85|65.09|64.69|83
1740248100000|2025-02-22 18:15:00|65.16|64.76|65.07|64.67|65.19|64.79|65.02|64.62|84
1740248400000|2025-02-22 18:20:00|65.05|64.65|65.23|64.83|65.28|64.88|65.01|64.61|185
1740248700000|2025-02-22 18:25:00|65.22|64.82|65.14|64.74|65.22|64.82|65.02|64.62|179
1740249000000|2025-02-22 18:30:00|65.13|64.73|65.12|64.72|65.27|64.87|65.11|64.71|186
1740249300000|2025-02-22 18:35:00|65.11|64.71|65.09|64.69|65.3|64.9|65.07|64.67|197
1740249600000|2025-02-22 18:40:00|65.1|64.7|65.26|64.86|65.32|64.92|65.08|64.68|159
1740249900000|2025-02-22 18:45:00|65.24|64.84|65.29|64.89|65.34|64.94|65.23|64.83|189
1740250200000|2025-02-22 18:50:00|65.28|64.88|64.97|64.57|65.29|64.89|64.97|64.57|208
1740250500000|2025-02-22 18:55:00|65.01|64.61|64.97|64.57|65.1|64.7|64.95|64.55|149
1740250800000|2025-02-22 19:00:00|65.02|64.62|64.95|64.55|65.09|64.69|64.92|64.52|146
1740251100000|2025-02-22 19:05:00|64.94|64.54|64.99|64.59|65|64.6|64.82|64.42|136
1740251400000|2025-02-22 19:10:00|64.98|64.58|64.83|64.43|65.01|64.61|64.81|64.41|85
1740251700000|2025-02-22 19:15:00|64.87|64.47|64.87|64.47|64.97|64.57|64.82|64.42|130
1740252000000|2025-02-22 19:20:00|64.88|64.48|64.93|64.53|65|64.6|64.81|64.41|105
1740252300000|2025-02-22 19:25:00|64.92|64.52|64.92|64.52|64.93|64.53|64.92|64.52|15
1740252600000|2025-02-22 19:30:00|64.91|64.51|64.84|64.44|64.94|64.54|64.82|64.42|74
1740252900000|2025-02-22 19:35:00|64.83|64.43|64.81|64.41|64.88|64.48|64.79|64.39|68
1740253200000|2025-02-22 19:40:00|64.8|64.4|64.77|64.37|64.89|64.49|64.71|64.31|131
1740253500000|2025-02-22 19:45:00|64.78|64.38|64.63|64.23|64.81|64.41|64.63|64.23|254
1740253800000|2025-02-22 19:50:00|64.62|64.22|64.7|64.3|64.76|64.36|64.61|64.21|100
1740254100000|2025-02-22 19:55:00|64.71|64.31|64.65|64.25|64.77|64.37|64.62|64.22|124
1740254400000|2025-02-22 20:00:00|64.62|64.22|64.67|64.27|64.71|64.31|64.5|64.1|173
1740254700000|2025-02-22 20:05:00|64.66|64.26|64.64|64.24|64.77|64.37|64.53|64.13|130
1740255000000|2025-02-22 20:10:00|64.77|64.37|64.85|64.45|64.92|64.52|64.71|64.31|175
1740255300000|2025-02-22 20:15:00|64.84|64.44|64.85|64.45|64.95|64.55|64.81|64.41|115
1740255600000|2025-02-22 20:20:00|64.83|64.43|64.82|64.42|64.89|64.49|64.71|64.31|97
1740255900000|2025-02-22 20:25:00|64.77|64.37|64.75|64.35|64.88|64.48|64.7|64.3|199
1740256200000|2025-02-22 20:30:00|64.77|64.37|64.78|64.38|64.87|64.47|64.71|64.31|205
1740256500000|2025-02-22 20:35:00|64.77|64.37|64.73|64.33|64.86|64.46|64.72|64.32|129
1740256800000|2025-02-22 20:40:00|64.74|64.34|64.73|64.33|64.78|64.38|64.7|64.3|105
1740257100000|2025-02-22 20:45:00|64.74|64.34|64.65|64.25|64.77|64.37|64.61|64.21|54
1740257400000|2025-02-22 20:50:00|64.64|64.24|64.62|64.22|64.68|64.28|64.53|64.13|106
1740257700000|2025-02-22 20:55:00|64.63|64.23|64.72|64.32|64.74|64.34|64.62|64.22|137
1740258000000|2025-02-22 21:00:00|64.73|64.33|64.81|64.41|64.83|64.43|64.71|64.31|163
1740258300000|2025-02-22 21:05:00|64.82|64.42|64.82|64.42|64.87|64.47|64.7|64.3|80
1740258600000|2025-02-22 21:10:00|64.85|64.45|64.9|64.5|64.93|64.53|64.82|64.42|75
1740258900000|2025-02-22 21:15:00|64.93|64.53|65.03|64.63|65.06|64.66|64.85|64.45|138
1740259200000|2025-02-22 21:20:00|65.02|64.62|65.03|64.63|65.08|64.68|64.91|64.51|151
1740259500000|2025-02-22 21:25:00|65.02|64.62|64.9|64.5|65.04|64.64|64.9|64.5|89
1740259800000|2025-02-22 21:30:00|64.92|64.52|64.83|64.43|64.95|64.55|64.81|64.41|102
1740260100000|2025-02-22 21:35:00|64.82|64.42|64.82|64.42|64.93|64.53|64.8|64.4|152
1740260400000|2025-02-22 21:40:00|64.86|64.46|64.81|64.41|64.91|64.51|64.8|64.4|158
1740260700000|2025-02-22 21:45:00|64.83|64.43|64.83|64.43|64.84|64.44|64.71|64.31|155
1740261000000|2025-02-22 21:50:00|64.87|64.47|64.92|64.52|64.96|64.56|64.82|64.42|70
1740261300000|2025-02-22 21:55:00|64.89|64.49|64.85|64.45|64.89|64.49|64.71|64.31|121
1740261600000|2025-02-22 22:00:00|64.84|64.44|64.72|64.32|64.84|64.44|64.69|64.29|56
1740261900000|2025-02-22 22:05:00|64.73|64.33|64.7|64.3|64.81|64.41|64.68|64.28|92
1740262200000|2025-02-22 22:10:00|64.69|64.29|64.76|64.36|64.81|64.41|64.66|64.26|61
1740262500000|2025-02-22 22:15:00|64.77|64.37|64.69|64.29|64.82|64.42|64.68|64.28|56
1740262800000|2025-02-22 22:20:00|64.68|64.28|64.69|64.29|64.75|64.35|64.68|64.28|41
1740263100000|2025-02-22 22:25:00|64.68|64.28|64.71|64.31|64.73|64.33|64.68|64.28|67
1740263400000|2025-02-22 22:30:00|64.69|64.29|64.7|64.3|64.73|64.33|64.68|64.28|59
1740263700000|2025-02-22 22:35:00|64.69|64.29|64.71|64.31|64.73|64.33|64.67|64.27|47
1740264000000|2025-02-22 22:40:00|64.7|64.3|64.67|64.27|64.72|64.32|64.65|64.25|67
1740264300000|2025-02-22 22:45:00|64.68|64.28|64.71|64.31|64.75|64.35|64.66|64.26|129
1740264600000|2025-02-22 22:50:00|64.72|64.32|64.72|64.32|64.75|64.35|64.7|64.3|101
1740264900000|2025-02-22 22:55:00|64.71|64.31|64.72|64.32|64.74|64.34|64.69|64.29|76
1740265200000|2025-02-22 23:00:00|64.71|64.31|64.6|64.2|64.72|64.32|64.51|64.11|113
1740265500000|2025-02-22 23:05:00|64.63|64.23|64.72|64.32|64.76|64.36|64.57|64.17|116
1740265800000|2025-02-22 23:10:00|64.73|64.33|64.82|64.42|64.86|64.46|64.72|64.32|94
1740266100000|2025-02-22 23:15:00|64.83|64.43|64.82|64.42|64.88|64.48|64.71|64.31|136
1740266400000|2025-02-22 23:20:00|64.83|64.43|64.73|64.33|64.83|64.43|64.71|64.31|162
1740266700000|2025-02-22 23:25:00|64.72|64.32|64.72|64.32|64.76|64.36|64.71|64.31|73
1740267000000|2025-02-22 23:30:00|64.73|64.33|64.74|64.34|64.78|64.38|64.72|64.32|71
1740267300000|2025-02-22 23:35:00|64.73|64.33|64.72|64.32|64.77|64.37|64.71|64.31|140
1740267600000|2025-02-22 23:40:00|64.71|64.31|64.72|64.32|64.74|64.34|64.7|64.3|131
1740267900000|2025-02-22 23:45:00|64.73|64.33|64.63|64.23|64.76|64.36|64.61|64.21|164
1740268200000|2025-02-22 23:50:00|64.62|64.22|64.63|64.23|64.63|64.23|64.61|64.21|29
1740268500000|2025-02-22 23:55:00|64.61|64.21|64.74|64.34|64.74|64.34|64.61|64.21|54
1740268800000|2025-02-23 00:00:00|64.75|64.35|64.82|64.42|64.82|64.42|64.62|64.22|136
1740269100000|2025-02-23 00:05:00|64.81|64.41|64.71|64.31|64.85|64.45|64.7|64.3|143
1740269400000|2025-02-23 00:10:00|64.7|64.3|64.7|64.3|64.78|64.38|64.68|64.28|125
1740269700000|2025-02-23 00:15:00|64.72|64.32|64.71|64.31|64.76|64.36|64.7|64.3|141
1740270000000|2025-02-23 00:20:00|64.72|64.32|64.81|64.41|64.96|64.56|64.69|64.29|141
1740270300000|2025-02-23 00:25:00|64.82|64.42|64.92|64.52|65.03|64.63|64.8|64.4|148
1740270600000|2025-02-23 00:30:00|65|64.6|65.11|64.71|65.15|64.75|65|64.6|149
1740270900000|2025-02-23 00:35:00|65.1|64.7|65.02|64.62|65.14|64.74|65|64.6|142
1740271200000|2025-02-23 00:40:00|65.01|64.61|65.01|64.61|65.07|64.67|64.95|64.55|86
1740271500000|2025-02-23 00:45:00|65|64.6|64.92|64.52|65.03|64.63|64.85|64.45|113
1740271800000|2025-02-23 00:50:00|64.91|64.51|64.99|64.59|64.99|64.59|64.82|64.42|122
1740272100000|2025-02-23 00:55:00|65.05|64.65|64.94|64.54|65.05|64.65|64.91|64.51|131
1740272400000|2025-02-23 01:00:00|64.93|64.53|64.95|64.55|65.04|64.64|64.9|64.5|174
1740272700000|2025-02-23 01:05:00|64.94|64.54|64.94|64.54|65.03|64.63|64.91|64.51|124
1740273000000|2025-02-23 01:10:00|64.93|64.53|64.82|64.42|64.96|64.56|64.81|64.41|67
1740273300000|2025-02-23 01:15:00|64.83|64.43|64.82|64.42|64.91|64.51|64.8|64.4|57
1740273600000|2025-02-23 01:20:00|64.85|64.45|64.75|64.35|64.85|64.45|64.71|64.31|84
1740273900000|2025-02-23 01:25:00|64.79|64.39|64.73|64.33|64.85|64.45|64.73|64.33|39
1740274200000|2025-02-23 01:30:00|64.72|64.32|64.81|64.41|64.84|64.44|64.71|64.31|46
1740274500000|2025-02-23 01:35:00|64.76|64.36|64.81|64.41|64.93|64.53|64.72|64.32|78
1740274800000|2025-02-23 01:40:00|64.8|64.4|64.82|64.42|64.85|64.45|64.71|64.31|60
1740275100000|2025-02-23 01:45:00|64.83|64.43|64.82|64.42|64.92|64.52|64.81|64.41|53
1740275400000|2025-02-23 01:50:00|64.83|64.43|64.82|64.42|64.91|64.51|64.82|64.42|57
1740275700000|2025-02-23 01:55:00|64.83|64.43|64.82|64.42|64.86|64.46|64.82|64.42|24
1740276000000|2025-02-23 02:00:00|64.83|64.43|64.82|64.42|64.97|64.57|64.81|64.41|87
1740276300000|2025-02-23 02:05:00|64.79|64.39|64.72|64.32|64.79|64.39|64.7|64.3|64
1740276600000|2025-02-23 02:10:00|64.71|64.31|64.78|64.38|64.82|64.42|64.71|64.31|28
1740276900000|2025-02-23 02:15:00|64.77|64.37|64.65|64.25|64.83|64.43|64.65|64.25|140
1740277200000|2025-02-23 02:20:00|64.64|64.24|64.64|64.24|64.76|64.36|64.62|64.22|141
1740277500000|2025-02-23 02:25:00|64.67|64.27|64.64|64.24|64.69|64.29|64.62|64.22|44
1740277800000|2025-02-23 02:30:00|64.63|64.23|64.53|64.13|64.63|64.23|64.5|64.1|107
1740278100000|2025-02-23 02:35:00|64.51|64.11|64.52|64.12|64.54|64.14|64.38|63.98|131
1740278400000|2025-02-23 02:40:00|64.51|64.11|64.52|64.12|64.55|64.15|64.49|64.09|96
1740278700000|2025-02-23 02:45:00|64.51|64.11|64.42|64.02|64.54|64.14|64.4|64|149
1740279000000|2025-02-23 02:50:00|64.41|64.01|64.32|63.92|64.43|64.03|64.3|63.9|44
1740279300000|2025-02-23 02:55:00|64.31|63.91|64.23|63.83|64.36|63.96|64.19|63.79|104
1740279600000|2025-02-23 03:00:00|64.22|63.82|64.24|63.84|64.32|63.92|64.2|63.8|86
1740279900000|2025-02-23 03:05:00|64.22|63.82|64.2|63.8|64.24|63.84|64.07|63.67|90
1740280200000|2025-02-23 03:10:00|64.18|63.78|64.31|63.91|64.34|63.94|64.13|63.73|65
1740280500000|2025-02-23 03:15:00|64.3|63.9|64.42|64.02|64.53|64.13|64.3|63.9|89
1740280800000|2025-02-23 03:20:00|64.43|64.03|64.6|64.2|64.65|64.25|64.4|64|97
1740281100000|2025-02-23 03:25:00|64.59|64.19|64.53|64.13|64.64|64.24|64.53|64.13|119
1740281400000|2025-02-23 03:30:00|64.54|64.14|64.7|64.3|64.73|64.33|64.47|64.07|146
1740281700000|2025-02-23 03:35:00|64.69|64.29|64.63|64.23|64.74|64.34|64.6|64.2|116
1740282000000|2025-02-23 03:40:00|64.62|64.22|64.63|64.23|64.68|64.28|64.6|64.2|75
1740282300000|2025-02-23 03:45:00|64.62|64.22|64.6|64.2|64.65|64.25|64.55|64.15|84
1740282600000|2025-02-23 03:50:00|64.56|64.16|64.52|64.12|64.56|64.16|64.51|64.11|27
1740282900000|2025-02-23 03:55:00|64.55|64.15|64.53|64.13|64.62|64.22|64.52|64.12|51
1740283200000|2025-02-23 04:00:00|64.56|64.16|64.43|64.03|64.56|64.16|64.42|64.02|59
1740283500000|2025-02-23 04:05:00|64.44|64.04|64.42|64.02|64.55|64.15|64.41|64.01|120
1740283800000|2025-02-23 04:10:00|64.43|64.03|64.5|64.1|64.55|64.15|64.43|64.03|103
1740284100000|2025-02-23 04:15:00|64.52|64.12|64.51|64.11|64.53|64.13|64.4|64|165
1740284400000|2025-02-23 04:20:00|64.5|64.1|64.51|64.11|64.55|64.15|64.49|64.09|68
1740284700000|2025-02-23 04:25:00|64.52|64.12|64.44|64.04|64.55|64.15|64.4|64|148
1740285000000|2025-02-23 04:30:00|64.43|64.03|64.41|64.01|64.45|64.05|64.4|64|81
1740285300000|2025-02-23 04:35:00|64.4|64|64.42|64.02|64.51|64.11|64.4|64|128
1740285600000|2025-02-23 04:40:00|64.43|64.03|64.42|64.02|64.54|64.14|64.4|64|187
1740285900000|2025-02-23 04:45:00|64.43|64.03|64.39|63.99|64.45|64.05|64.3|63.9|206
1740286200000|2025-02-23 04:50:00|64.43|64.03|64.4|64|64.43|64.03|64.31|63.91|124
1740286500000|2025-02-23 04:55:00|64.42|64.02|64.44|64.04|64.45|64.05|64.39|63.99|120
1740286800000|2025-02-23 05:00:00|64.41|64.01|64.54|64.14|64.54|64.14|64.38|63.98|96
1740287100000|2025-02-23 05:05:00|64.53|64.13|64.52|64.12|64.56|64.16|64.49|64.09|120
1740287400000|2025-02-23 05:10:00|64.51|64.11|64.62|64.22|64.65|64.25|64.5|64.1|85
1740287700000|2025-02-23 05:15:00|64.63|64.23|64.52|64.12|64.64|64.24|64.52|64.12|136
1740288000000|2025-02-23 05:20:00|64.53|64.13|64.62|64.22|64.65|64.25|64.51|64.11|106
1740288300000|2025-02-23 05:25:00|64.61|64.21|64.62|64.22|64.67|64.27|64.61|64.21|111
1740288600000|2025-02-23 05:30:00|64.64|64.24|64.7|64.3|64.76|64.36|64.61|64.21|164
1740288900000|2025-02-23 05:35:00|64.73|64.33|64.73|64.33|64.76|64.36|64.62|64.22|123
1740289200000|2025-02-23 05:40:00|64.72|64.32|64.72|64.32|64.77|64.37|64.7|64.3|138
1740289500000|2025-02-23 05:45:00|64.74|64.34|64.93|64.53|64.98|64.58|64.72|64.32|142
1740289800000|2025-02-23 05:50:00|64.92|64.52|64.93|64.53|64.94|64.54|64.91|64.51|127
1740290100000|2025-02-23 05:55:00|64.92|64.52|64.91|64.51|64.96|64.56|64.9|64.5|126
1740290400000|2025-02-23 06:00:00|64.94|64.54|64.83|64.43|64.95|64.55|64.81|64.41|178
1740290700000|2025-02-23 06:05:00|64.82|64.42|64.81|64.41|64.84|64.44|64.81|64.41|80
1740291000000|2025-02-23 06:10:00|64.8|64.4|64.85|64.45|64.88|64.48|64.8|64.4|43
1740291300000|2025-02-23 06:15:00|64.84|64.44|65.25|64.85|65.25|64.85|64.82|64.42|132
1740291600000|2025-02-23 06:20:00|65.26|64.86|65.27|64.87|65.28|64.88|65.18|64.78|70
1740291900000|2025-02-23 06:25:00|65.23|64.83|65.33|64.93|65.34|64.94|65.18|64.78|103
1740292200000|2025-02-23 06:30:00|65.36|64.96|65.38|64.98|65.39|64.99|65.32|64.92|60
1740292500000|2025-02-23 06:35:00|65.39|64.99|65.36|64.96|65.51|65.11|65.31|64.91|118
1740292800000|2025-02-23 06:40:00|65.34|64.94|65.34|64.94|65.37|64.97|65.32|64.92|33
1740293100000|2025-02-23 06:45:00|65.33|64.93|65.34|64.94|65.43|65.03|65.3|64.9|111
1740293400000|2025-02-23 06:50:00|65.33|64.93|65.44|65.04|65.46|65.06|65.32|64.92|131
1740293700000|2025-02-23 06:55:00|65.43|65.03|65.35|64.95|65.44|65.04|65.32|64.92|112
1740294000000|2025-02-23 07:00:00|65.34|64.94|65.35|64.95|65.37|64.97|65.31|64.91|128
1740294300000|2025-02-23 07:05:00|65.34|64.94|65.42|65.02|65.44|65.04|65.33|64.93|70
1740294600000|2025-02-23 07:10:00|65.43|65.03|65.42|65.02|65.44|65.04|65.42|65.02|45
1740294900000|2025-02-23 07:15:00|65.43|65.03|65.7|65.3|65.73|65.33|65.43|65.03|104
1740295200000|2025-02-23 07:20:00|65.71|65.31|65.79|65.39|65.8|65.4|65.7|65.3|83
1740295500000|2025-02-23 07:25:00|65.78|65.38|65.92|65.52|65.95|65.55|65.78|65.38|72
1740295800000|2025-02-23 07:30:00|65.91|65.51|66.03|65.63|66.14|65.74|65.9|65.5|154
1740296100000|2025-02-23 07:35:00|66.05|65.65|66.13|65.73|66.14|65.74|66.02|65.62|154
1740296400000|2025-02-23 07:40:00|66.12|65.72|66.13|65.73|66.18|65.78|66.1|65.7|134
1740296700000|2025-02-23 07:45:00|66.12|65.72|66.02|65.62|66.13|65.73|66|65.6|131
1740297000000|2025-02-23 07:50:00|66.01|65.61|66.02|65.62|66.13|65.73|66|65.6|169
1740297300000|2025-02-23 07:55:00|66.01|65.61|66.11|65.71|66.13|65.73|66.01|65.61|83
1740297600000|2025-02-23 08:00:00|66.1|65.7|66.28|65.88|66.28|65.88|66.1|65.7|46
1740297900000|2025-02-23 08:05:00|66.27|65.87|66.22|65.82|66.28|65.88|66.21|65.81|100
1740298200000|2025-02-23 08:10:00|66.21|65.81|66.21|65.81|66.23|65.83|66.17|65.77|100
1740298500000|2025-02-23 08:15:00|66.2|65.8|66.13|65.73|66.23|65.83|66.11|65.71|121
1740298800000|2025-02-23 08:20:00|66.12|65.72|65.91|65.51|66.2|65.8|65.91|65.51|177
1740299100000|2025-02-23 08:25:00|65.94|65.54|65.93|65.53|65.96|65.56|65.87|65.47|105
1740299400000|2025-02-23 08:30:00|65.92|65.52|66|65.6|66.01|65.61|65.9|65.5|58
1740299700000|2025-02-23 08:35:00|66.01|65.61|66.11|65.71|66.12|65.72|65.99|65.59|48
1740300000000|2025-02-23 08:40:00|66.1|65.7|66.11|65.71|66.13|65.73|66.07|65.67|89
1740300300000|2025-02-23 08:45:00|66.1|65.7|66.12|65.72|66.14|65.74|66.08|65.68|78
1740300600000|2025-02-23 08:50:00|66.1|65.7|66|65.6|66.15|65.75|66|65.6|133
1740300900000|2025-02-23 08:55:00|66.04|65.64|65.99|65.59|66.05|65.65|65.92|65.52|128
1740301200000|2025-02-23 09:00:00|66.01|65.61|65.92|65.52|66.06|65.66|65.88|65.48|130
1740301500000|2025-02-23 09:05:00|65.91|65.51|65.73|65.33|65.93|65.53|65.73|65.33|91
1740301800000|2025-02-23 09:10:00|65.74|65.34|65.44|65.04|65.74|65.34|65.43|65.03|55
1740302100000|2025-02-23 09:15:00|65.39|64.99|65.28|64.88|65.47|65.07|65.2|64.8|81
1740302400000|2025-02-23 09:20:00|65.29|64.89|65.26|64.86|65.3|64.9|65.18|64.78|51
1740302700000|2025-02-23 09:25:00|65.27|64.87|65.48|65.08|65.49|65.09|65.27|64.87|88
1740303000000|2025-02-23 09:30:00|65.47|65.07|65.36|64.96|65.49|65.09|65.34|64.94|111
1740303300000|2025-02-23 09:35:00|65.35|64.95|65.28|64.88|65.35|64.95|65.14|64.74|82
1740303600000|2025-02-23 09:40:00|65.27|64.87|65.39|64.99|65.4|65|65.26|64.86|56
1740303900000|2025-02-23 09:45:00|65.38|64.98|65.48|65.08|65.61|65.21|65.38|64.98|77
1740304200000|2025-02-23 09:50:00|65.46|65.06|65.49|65.09|65.57|65.17|65.46|65.06|67
1740304500000|2025-02-23 09:55:00|65.48|65.08|65.39|64.99|65.53|65.13|65.38|64.98|86
1740304800000|2025-02-23 10:00:00|65.38|64.98|65.38|64.98|65.57|65.17|65.36|64.96|100
1740305100000|2025-02-23 10:05:00|65.39|64.99|65.37|64.97|65.46|65.06|65.33|64.93|81
1740305400000|2025-02-23 10:10:00|65.36|64.96|65.39|64.99|65.41|65.01|65.35|64.95|67
1740305700000|2025-02-23 10:15:00|65.38|64.98|65.38|64.98|65.43|65.03|65.35|64.95|68
1740306000000|2025-02-23 10:20:00|65.39|64.99|65.37|64.97|65.47|65.07|65.36|64.96|107
1740306300000|2025-02-23 10:25:00|65.4|65|65.38|64.98|65.41|65.01|65.35|64.95|94
1740306600000|2025-02-23 10:30:00|65.4|65|65.2|64.8|65.4|65|65.2|64.8|86
1740306900000|2025-02-23 10:35:00|65.23|64.83|65.16|64.76|65.23|64.83|65.08|64.68|79
1740307200000|2025-02-23 10:40:00|65.19|64.79|65.18|64.78|65.2|64.8|65.06|64.66|60
1740307500000|2025-02-23 10:45:00|65.17|64.77|65.1|64.7|65.18|64.78|65.05|64.65|71
1740307800000|2025-02-23 10:50:00|65.08|64.68|65.1|64.7|65.13|64.73|65.06|64.66|41
1740308100000|2025-02-23 10:55:00|65.07|64.67|65.19|64.79|65.2|64.8|65.07|64.67|22
1740308400000|2025-02-23 11:00:00|65.2|64.8|65.2|64.8|65.2|64.8|65.05|64.65|95
1740308700000|2025-02-23 11:05:00|65.19|64.79|65.24|64.84|65.31|64.91|65.12|64.72|92
1740309000000|2025-02-23 11:10:00|65.25|64.85|65.28|64.88|65.32|64.92|65.24|64.84|97
1740309300000|2025-02-23 11:15:00|65.26|64.86|65.29|64.89|65.32|64.92|65.19|64.79|98
1740309600000|2025-02-23 11:20:00|65.28|64.88|65.16|64.76|65.32|64.92|65.06|64.66|87
1740309900000|2025-02-23 11:25:00|65.19|64.79|65.16|64.76|65.21|64.81|65.08|64.68|66
1740310200000|2025-02-23 11:30:00|65.14|64.74|65.19|64.79|65.29|64.89|65.1|64.7|113
1740310500000|2025-02-23 11:35:00|65.18|64.78|65.17|64.77|65.28|64.88|65.15|64.75|100
1740310800000|2025-02-23 11:40:00|65.16|64.76|65.09|64.69|65.2|64.8|65.05|64.65|62
1740311100000|2025-02-23 11:45:00|65.08|64.68|64.97|64.57|65.11|64.71|64.86|64.46|118
1740311400000|2025-02-23 11:50:00|64.94|64.54|65|64.6|65.01|64.61|64.86|64.46|122
1740311700000|2025-02-23 11:55:00|64.99|64.59|64.98|64.58|65.02|64.62|64.93|64.53|64
1740312000000|2025-02-23 12:00:00|64.97|64.57|65.17|64.77|65.17|64.77|64.91|64.51|112
1740312300000|2025-02-23 12:05:00|65.13|64.73|64.98|64.58|65.23|64.83|64.96|64.56|77
1740312600000|2025-02-23 12:10:00|64.97|64.57|64.79|64.39|64.97|64.57|64.74|64.34|125
1740312900000|2025-02-23 12:15:00|64.8|64.4|64.59|64.19|64.8|64.4|64.55|64.15|111
1740313200000|2025-02-23 12:20:00|64.58|64.18|64.56|64.16|64.8|64.4|64.56|64.16|102
1740313500000|2025-02-23 12:25:00|64.57|64.17|64.41|64.01|64.6|64.2|64.39|63.99|122
1740313800000|2025-02-23 12:30:00|64.36|63.96|64.58|64.18|64.62|64.22|64.33|63.93|162
1740314100000|2025-02-23 12:35:00|64.59|64.19|64.59|64.19|64.71|64.31|64.49|64.09|186
1740314400000|2025-02-23 12:40:00|64.55|64.15|64.7|64.3|64.73|64.33|64.54|64.14|179
1740314700000|2025-02-23 12:45:00|64.69|64.29|64.56|64.16|64.82|64.42|64.54|64.14|181
1740315000000|2025-02-23 12:50:00|64.55|64.15|64.6|64.2|64.66|64.26|64.45|64.05|184
1740315300000|2025-02-23 12:55:00|64.63|64.23|64.6|64.2|64.63|64.23|64.45|64.05|152
1740315600000|2025-02-23 13:00:00|64.59|64.19|64.81|64.41|64.82|64.42|64.55|64.15|183
1740315900000|2025-02-23 13:05:00|64.78|64.38|64.79|64.39|64.94|64.54|64.76|64.36|128
1740316200000|2025-02-23 13:10:00|64.89|64.49|64.77|64.37|64.89|64.49|64.72|64.32|158
1740316500000|2025-02-23 13:15:00|64.81|64.41|64.58|64.18|64.9|64.5|64.54|64.14|136
1740316800000|2025-02-23 13:20:00|64.57|64.17|64.66|64.26|64.7|64.3|64.53|64.13|85
1740317100000|2025-02-23 13:25:00|64.65|64.25|64.58|64.18|64.65|64.25|64.55|64.15|90
1740317400000|2025-02-23 13:30:00|64.62|64.22|64.68|64.28|64.69|64.29|64.38|63.98|142
1740317700000|2025-02-23 13:35:00|64.64|64.24|64.63|64.23|64.66|64.26|64.54|64.14|164
1740318000000|2025-02-23 13:40:00|64.65|64.25|64.69|64.29|64.7|64.3|64.58|64.18|138
1740318300000|2025-02-23 13:45:00|64.7|64.3|64.79|64.39|64.93|64.53|64.67|64.27|147
1740318600000|2025-02-23 13:50:00|64.78|64.38|64.69|64.29|64.79|64.39|64.68|64.28|33
1740318900000|2025-02-23 13:55:00|64.68|64.28|64.69|64.29|64.73|64.33|64.65|64.25|43
1740319200000|2025-02-23 14:00:00|64.72|64.32|64.8|64.4|64.84|64.44|64.67|64.27|63
1740319500000|2025-02-23 14:05:00|64.79|64.39|64.8|64.4|64.83|64.43|64.73|64.33|128
1740319800000|2025-02-23 14:10:00|64.79|64.39|64.88|64.48|64.91|64.51|64.73|64.33|107
1740320100000|2025-02-23 14:15:00|64.9|64.5|64.96|64.56|65.03|64.63|64.84|64.44|81
1740320400000|2025-02-23 14:20:00|64.97|64.57|64.79|64.39|65.02|64.62|64.75|64.35|87
1740320700000|2025-02-23 14:25:00|64.77|64.37|64.69|64.29|64.78|64.38|64.57|64.17|121
1740321000000|2025-02-23 14:30:00|64.67|64.27|64.55|64.15|64.72|64.32|64.44|64.04|127
1740321300000|2025-02-23 14:35:00|64.54|64.14|64.51|64.11|64.58|64.18|64.38|63.98|132
1740321600000|2025-02-23 14:40:00|64.5|64.1|64.6|64.2|64.6|64.2|64.47|64.07|65
1740321900000|2025-02-23 14:45:00|64.59|64.19|64.59|64.19|64.69|64.29|64.53|64.13|93
1740322200000|2025-02-23 14:50:00|64.58|64.18|64.42|64.02|64.6|64.2|64.4|64|94
1740322500000|2025-02-23 14:55:00|64.41|64.01|64.5|64.1|64.57|64.17|64.38|63.98|87
1740322800000|2025-02-23 15:00:00|64.49|64.09|64.56|64.16|64.59|64.19|64.49|64.09|92
1740323100000|2025-02-23 15:05:00|64.6|64.2|64.68|64.28|64.77|64.37|64.59|64.19|66
1740323400000|2025-02-23 15:10:00|64.67|64.27|64.78|64.38|64.8|64.4|64.67|64.27|95
1740323700000|2025-02-23 15:15:00|64.8|64.4|64.7|64.3|64.81|64.41|64.68|64.28|81
1740324000000|2025-02-23 15:20:00|64.71|64.31|64.58|64.18|64.73|64.33|64.54|64.14|112
1740324300000|2025-02-23 15:25:00|64.56|64.16|64.41|64.01|64.56|64.16|64.39|63.99|87
1740324600000|2025-02-23 15:30:00|64.4|64|64.11|63.71|64.48|64.08|64.11|63.71|103
1740324900000|2025-02-23 15:35:00|64.1|63.7|64.05|63.65|64.12|63.72|63.97|63.57|102
1740325200000|2025-02-23 15:40:00|64.04|63.64|64.04|63.64|64.19|63.79|64|63.6|85
1740325500000|2025-02-23 15:45:00|64.02|63.62|63.9|63.5|64.08|63.68|63.82|63.42|174
1740325800000|2025-02-23 15:50:00|63.89|63.49|63.79|63.39|64|63.6|63.76|63.36|125
1740326100000|2025-02-23 15:55:00|63.8|63.4|63.95|63.55|64.09|63.69|63.8|63.4|112
1740326400000|2025-02-23 16:00:00|63.96|63.56|64.12|63.72|64.18|63.78|63.81|63.41|137
1740326700000|2025-02-23 16:05:00|64.1|63.7|64.17|63.77|64.2|63.8|64.08|63.68|105
1740327000000|2025-02-23 16:10:00|64.16|63.76|64.03|63.63|64.2|63.8|63.99|63.59|89
1740327300000|2025-02-23 16:15:00|64.05|63.65|64.03|63.63|64.1|63.7|63.98|63.58|155
1740327600000|2025-02-23 16:20:00|64.02|63.62|63.99|63.59|64.04|63.64|63.93|63.53|153
1740327900000|2025-02-23 16:25:00|64|63.6|64.07|63.67|64.12|63.72|63.98|63.58|92
1740328200000|2025-02-23 16:30:00|64.09|63.69|64.01|63.61|64.2|63.8|63.95|63.55|93
1740328500000|2025-02-23 16:35:00|64.02|63.62|63.91|63.51|64.04|63.64|63.87|63.47|150
1740328800000|2025-02-23 16:40:00|63.9|63.5|64.07|63.67|64.08|63.68|63.86|63.46|79
1740329100000|2025-02-23 16:45:00|64.08|63.68|64.2|63.8|64.27|63.87|64|63.6|91
1740329400000|2025-02-23 16:50:00|64.19|63.79|64.1|63.7|64.22|63.82|64.04|63.64|90
1740329700000|2025-02-23 16:55:00|64.05|63.65|63.91|63.51|64.09|63.69|63.86|63.46|127
1740330000000|2025-02-23 17:00:00|63.9|63.5|64.1|63.7|64.1|63.7|63.86|63.46|143
1740330300000|2025-02-23 17:05:00|64.09|63.69|64.17|63.77|64.21|63.81|64.07|63.67|87
1740330600000|2025-02-23 17:10:00|64.16|63.76|64.11|63.71|64.2|63.8|64.09|63.69|88
1740330900000|2025-02-23 17:15:00|64.1|63.7|64.29|63.89|64.42|64.02|64.09|63.69|114
1740331200000|2025-02-23 17:20:00|64.3|63.9|64.32|63.92|64.38|63.98|64.24|63.84|94
1740331500000|2025-02-23 17:25:00|64.3|63.9|64.17|63.77|64.33|63.93|64.16|63.76|94
1740331800000|2025-02-23 17:30:00|64.18|63.78|64.27|63.87|64.34|63.94|64.15|63.75|70
1740332100000|2025-02-23 17:35:00|64.28|63.88|64.46|64.06|64.47|64.07|64.25|63.85|77
1740332400000|2025-02-23 17:40:00|64.47|64.07|64.39|63.99|64.48|64.08|64.36|63.96|86
1740332700000|2025-02-23 17:45:00|64.4|64|64.46|64.06|64.48|64.08|64.29|63.89|78
1740333000000|2025-02-23 17:50:00|64.48|64.08|64.55|64.15|64.58|64.18|64.44|64.04|69
1740333300000|2025-02-23 17:55:00|64.54|64.14|64.56|64.16|64.58|64.18|64.49|64.09|58
1740333600000|2025-02-23 18:00:00|64.53|64.13|64.66|64.26|64.69|64.29|64.53|64.13|84
1740333900000|2025-02-23 18:05:00|64.65|64.25|64.68|64.28|64.7|64.3|64.64|64.24|61
1740334200000|2025-02-23 18:10:00|64.67|64.27|64.58|64.18|64.71|64.31|64.57|64.17|71
1740334500000|2025-02-23 18:15:00|64.57|64.17|64.66|64.26|64.68|64.28|64.57|64.17|86
1740334800000|2025-02-23 18:20:00|64.62|64.22|64.59|64.19|64.68|64.28|64.57|64.17|82
1740335100000|2025-02-23 18:25:00|64.6|64.2|64.58|64.18|64.69|64.29|64.57|64.17|57
1740335400000|2025-02-23 18:30:00|64.59|64.19|64.49|64.09|64.68|64.28|64.45|64.05|81
1740335700000|2025-02-23 18:35:00|64.5|64.1|64.48|64.08|64.58|64.18|64.47|64.07|78
1740336000000|2025-02-23 18:40:00|64.46|64.06|64.51|64.11|64.52|64.12|64.41|64.01|85
1740336300000|2025-02-23 18:45:00|64.5|64.1|64.32|63.92|64.52|64.12|64.32|63.92|75
1740336600000|2025-02-23 18:50:00|64.31|63.91|64.29|63.89|64.32|63.92|64.26|63.86|69
1740336900000|2025-02-23 18:55:00|64.3|63.9|64.29|63.89|64.32|63.92|64.27|63.87|57
1740337200000|2025-02-23 19:00:00|64.28|63.88|64.3|63.9|64.32|63.92|64.26|63.86|92
1740337500000|2025-02-23 19:05:00|64.29|63.89|64.3|63.9|64.33|63.93|64.26|63.86|90
1740337800000|2025-02-23 19:10:00|64.29|63.89|64.3|63.9|64.34|63.94|64.23|63.83|105
1740338100000|2025-02-23 19:15:00|64.32|63.92|64.24|63.84|64.39|63.99|64.16|63.76|112
1740338400000|2025-02-23 19:20:00|64.26|63.86|64.3|63.9|64.31|63.91|64.25|63.85|60
1740338700000|2025-02-23 19:25:00|64.33|63.93|64.31|63.91|64.39|63.99|64.29|63.89|107
1740339000000|2025-02-23 19:30:00|64.3|63.9|64.3|63.9|64.38|63.98|64.28|63.88|53
1740339300000|2025-02-23 19:35:00|64.31|63.91|64.31|63.91|64.33|63.93|64.28|63.88|65
1740339600000|2025-02-23 19:40:00|64.3|63.9|64.33|63.93|64.38|63.98|64.28|63.88|79
1740339900000|2025-02-23 19:45:00|64.31|63.91|64.26|63.86|64.32|63.92|64.18|63.78|89
1740340200000|2025-02-23 19:50:00|64.28|63.88|64.19|63.79|64.32|63.92|64.15|63.75|50
1740340500000|2025-02-23 19:55:00|64.2|63.8|64.28|63.88|64.3|63.9|64.19|63.79|62
1740340800000|2025-02-23 20:00:00|64.25|63.85|64.27|63.87|64.3|63.9|64.18|63.78|74
1740341100000|2025-02-23 20:05:00|64.26|63.86|64.25|63.85|64.31|63.91|64.18|63.78|57
1740341400000|2025-02-23 20:10:00|64.19|63.79|64.08|63.68|64.27|63.87|64.07|63.67|51
1740341700000|2025-02-23 20:15:00|64.07|63.67|64.08|63.68|64.11|63.71|64|63.6|56
1740342000000|2025-02-23 20:20:00|64.09|63.69|64.09|63.69|64.11|63.71|64|63.6|50
1740342300000|2025-02-23 20:25:00|64.08|63.68|64|63.6|64.09|63.69|63.98|63.58|67
1740342600000|2025-02-23 20:30:00|64.01|63.61|63.87|63.47|64.03|63.63|63.87|63.47|43
1740342900000|2025-02-23 20:35:00|64.37|62.97|64.42|63.02|64.48|63.08|64.37|62.97|48
1740343200000|2025-02-23 20:40:00|64.38|62.98|64.5|63.1|64.5|63.1|64.38|62.98|52
1740343500000|2025-02-23 20:45:00|64.49|63.09|64.49|63.09|64.52|63.12|64.41|63.01|84
1740343800000|2025-02-23 20:50:00|64.46|63.06|64.59|63.19|64.61|63.21|64.44|63.04|43
1740344100000|2025-02-23 20:55:00|64.58|63.18|64.6|63.2|64.63|63.23|64.57|63.17|34
1740344400000|2025-02-23 21:00:00|64.61|63.21|64.58|63.18|64.62|63.22|64.57|63.17|60
1740344700000|2025-02-23 21:05:00|64.57|63.17|64.53|63.13|64.62|63.22|64.48|63.08|54
1740345000000|2025-02-23 21:10:00|64.52|63.12|64.51|63.11|64.6|63.2|64.47|63.07|56
1740345300000|2025-02-23 21:15:00|64.5|63.1|64.52|63.12|64.61|63.21|64.5|63.1|47
1740345600000|2025-02-23 21:20:00|64.53|63.13|64.49|63.09|64.61|63.21|64.49|63.09|56
1740345900000|2025-02-23 21:25:00|64.45|63.05|64.52|63.12|64.54|63.14|64.44|63.04|48
1740346200000|2025-02-23 21:30:00|64.51|63.11|64.45|63.05|64.61|63.21|64.45|63.05|41
1740346500000|2025-02-23 21:35:00|64.46|63.06|64.48|63.08|64.52|63.12|64.44|63.04|36
1740346800000|2025-02-23 21:40:00|64.47|63.07|64.62|63.22|64.63|63.23|64.47|63.07|91
1740347100000|2025-02-23 21:45:00|64.61|63.21|64.69|63.29|64.7|63.3|64.58|63.18|32
1740347400000|2025-02-23 21:50:00|64.68|63.28|64.7|63.3|64.74|63.34|64.66|63.26|40
1740347700000|2025-02-23 21:55:00|64.72|63.32|64.8|63.4|64.82|63.42|64.72|63.32|57
1740348000000|2025-02-23 22:00:00|64.79|63.39|64.12|63.72|64.82|63.92|64.09|63.39|142
1740348300000|2025-02-23 22:05:00|64.11|63.71|64.01|63.61|64.13|63.73|63.98|63.58|57
1740348600000|2025-02-23 22:10:00|64.02|63.62|64|63.6|64.04|63.64|63.97|63.57|56
1740348900000|2025-02-23 22:15:00|64.01|63.61|63.82|63.42|64.05|63.65|63.79|63.39|64
1740349200000|2025-02-23 22:20:00|63.81|63.41|63.79|63.39|63.91|63.51|63.79|63.39|59
1740349500000|2025-02-23 22:25:00|63.78|63.38|63.89|63.49|63.92|63.52|63.78|63.38|46
1740349800000|2025-02-23 22:30:00|63.91|63.51|63.89|63.49|63.93|63.53|63.86|63.46|49
1740350100000|2025-02-23 22:35:00|63.88|63.48|63.98|63.58|63.98|63.58|63.86|63.46|44
1740350400000|2025-02-23 22:40:00|63.99|63.59|64.14|63.74|64.14|63.74|63.98|63.58|40
1740350700000|2025-02-23 22:45:00|64.13|63.73|64.22|63.82|64.22|63.82|64.12|63.72|67
1740351000000|2025-02-23 22:50:00|64.21|63.81|64.31|63.91|64.34|63.94|64.21|63.81|50
1740351300000|2025-02-23 22:55:00|64.33|63.93|64.2|63.8|64.35|63.95|64.2|63.8|122
1740351600000|2025-02-23 23:00:00|64.19|63.79|64.39|63.99|64.54|64.14|64.14|63.74|169
1740351900000|2025-02-23 23:05:00|64.38|63.98|64.38|63.98|64.51|64.11|64.34|63.94|134
1740352200000|2025-02-23 23:10:00|64.4|64|64.63|64.23|64.64|64.24|64.33|63.93|123
1740352500000|2025-02-23 23:15:00|64.67|64.27|64.54|64.14|64.86|64.46|64.47|64.07|254
1740352800000|2025-02-23 23:20:00|64.52|64.12|64.52|64.12|64.61|64.21|64.39|63.99|193
1740353100000|2025-02-23 23:25:00|64.51|64.11|64.42|64.02|64.54|64.14|64.37|63.97|132
1740353400000|2025-02-23 23:30:00|64.43|64.03|64.43|64.03|64.53|64.13|64.38|63.98|171
1740353700000|2025-02-23 23:35:00|64.41|64.01|64.45|64.05|64.54|64.14|64.38|63.98|108
1740354000000|2025-02-23 23:40:00|64.46|64.06|64.52|64.12|64.55|64.15|64.38|63.98|149
1740354300000|2025-02-23 23:45:00|64.47|64.07|64.62|64.22|64.65|64.25|64.47|64.07|142
1740354600000|2025-02-23 23:50:00|64.64|64.24|64.65|64.25|64.73|64.33|64.58|64.18|144
1740354900000|2025-02-23 23:55:00|64.63|64.23|64.5|64.1|64.7|64.3|64.48|64.08|79
1740355200000|2025-02-24 00:00:00|64.54|64.14|64.31|63.91|64.61|64.21|64.3|63.9|130
1740355500000|2025-02-24 00:05:00|64.32|63.92|64.54|64.14|64.6|64.2|64.31|63.91|115
1740355800000|2025-02-24 00:10:00|64.53|64.13|64.74|64.34|64.79|64.39|64.5|64.1|123
1740356100000|2025-02-24 00:15:00|64.73|64.33|64.55|64.15|64.76|64.36|64.43|64.03|211
1740356400000|2025-02-24 00:20:00|64.54|64.14|64.63|64.23|64.66|64.26|64.4|64|182
1740356700000|2025-02-24 00:25:00|64.64|64.24|64.54|64.14|64.64|64.24|64.49|64.09|157
1740357000000|2025-02-24 00:30:00|64.52|64.12|64.55|64.15|64.55|64.15|64.38|63.98|154
1740357300000|2025-02-24 00:35:00|64.56|64.16|64.34|63.94|64.59|64.19|64.27|63.87|120
1740357600000|2025-02-24 00:40:00|64.36|63.96|64.23|63.83|64.36|63.96|64.16|63.76|152
1740357900000|2025-02-24 00:45:00|64.22|63.82|64.34|63.94|64.45|64.05|64.21|63.81|196
1740358200000|2025-02-24 00:50:00|64.33|63.93|64.34|63.94|64.46|64.06|64.23|63.83|174
1740358500000|2025-02-24 00:55:00|64.33|63.93|64.25|63.85|64.36|63.96|64.18|63.78|141
1740358800000|2025-02-24 01:00:00|64.27|63.87|64.23|63.83|64.32|63.92|64.12|63.72|182
1740359100000|2025-02-24 01:05:00|64.22|63.82|64.26|63.86|64.43|64.03|64.17|63.77|174
1740359400000|2025-02-24 01:10:00|64.25|63.85|64.05|63.65|64.27|63.87|63.9|63.5|301
1740359700000|2025-02-24 01:15:00|64.07|63.67|64.14|63.74|64.18|63.78|64.05|63.65|177
1740360000000|2025-02-24 01:20:00|64.13|63.73|64.14|63.74|64.26|63.86|64.1|63.7|200
1740360300000|2025-02-24 01:25:00|64.17|63.77|64.11|63.71|64.17|63.77|63.96|63.56|240
1740360600000|2025-02-24 01:30:00|64.13|63.73|63.84|63.44|64.13|63.73|63.78|63.38|238
1740360900000|2025-02-24 01:35:00|63.85|63.45|63.92|63.52|64.04|63.64|63.8|63.4|114
1740361200000|2025-02-24 01:40:00|63.91|63.51|63.83|63.43|63.93|63.53|63.71|63.31|184
1740361500000|2025-02-24 01:45:00|63.74|63.34|63.63|63.23|63.85|63.45|63.62|63.22|161
1740361800000|2025-02-24 01:50:00|63.62|63.22|63.54|63.14|63.65|63.25|63.53|63.13|153
1740362100000|2025-02-24 01:55:00|63.56|63.16|63.72|63.32|63.73|63.33|63.54|63.14|114
1740362400000|2025-02-24 02:00:00|63.71|63.31|63.67|63.27|63.81|63.41|63.59|63.19|190
1740362700000|2025-02-24 02:05:00|63.7|63.3|63.86|63.46|63.87|63.47|63.67|63.27|160
1740363000000|2025-02-24 02:10:00|63.87|63.47|63.82|63.42|63.94|63.54|63.82|63.42|122
1740363300000|2025-02-24 02:15:00|63.81|63.41|63.72|63.32|63.85|63.45|63.68|63.28|179
1740363600000|2025-02-24 02:20:00|63.71|63.31|63.49|63.09|63.72|63.32|63.31|62.91|209
1740363900000|2025-02-24 02:25:00|63.48|63.08|63.64|63.24|63.66|63.26|63.46|63.06|170
1740364200000|2025-02-24 02:30:00|63.58|63.18|63.53|63.13|63.63|63.23|63.45|63.05|156
1740364500000|2025-02-24 02:35:00|63.54|63.14|63.57|63.17|63.64|63.24|63.49|63.09|154
1740364800000|2025-02-24 02:40:00|63.59|63.19|63.53|63.13|63.61|63.21|63.38|62.98|121
1740365100000|2025-02-24 02:45:00|63.58|63.18|63.72|63.32|63.72|63.32|63.45|63.05|187
1740365400000|2025-02-24 02:50:00|63.71|63.31|63.62|63.22|63.75|63.35|63.59|63.19|135
1740365700000|2025-02-24 02:55:00|63.63|63.23|63.44|63.04|63.63|63.23|63.37|62.97|179
1740366000000|2025-02-24 03:00:00|63.43|63.03|63.22|62.82|63.44|63.04|63.09|62.69|234
1740366300000|2025-02-24 03:05:00|63.21|62.81|63.22|62.82|63.24|62.84|63.09|62.69|240
1740366600000|2025-02-24 03:10:00|63.21|62.81|63.12|62.72|63.23|62.83|63.04|62.64|150
1740366900000|2025-02-24 03:15:00|63.13|62.73|63.08|62.68|63.15|62.75|63.03|62.63|195
1740367200000|2025-02-24 03:20:00|63.09|62.69|62.85|62.45|63.09|62.69|62.84|62.44|164
1740367500000|2025-02-24 03:25:00|62.88|62.48|62.61|62.21|62.92|62.52|62.48|62.08|284
1740367800000|2025-02-24 03:30:00|62.64|62.24|62.4|62|62.64|62.24|62.04|61.64|240
1740368100000|2025-02-24 03:35:00|62.42|62.02|62.58|62.18|62.62|62.22|62.41|62.01|189
1740368400000|2025-02-24 03:40:00|62.59|62.19|62.8|62.4|62.84|62.44|62.53|62.13|211
1740368700000|2025-02-24 03:45:00|62.83|62.43|62.58|62.18|62.84|62.44|62.49|62.09|136
1740369000000|2025-02-24 03:50:00|62.5|62.1|62.53|62.13|62.53|62.13|62.39|61.99|24
1740369300000|2025-02-24 03:55:00|62.32|61.92|62.33|61.93|62.37|61.97|62.32|61.92|3
1740369600000|2025-02-24 04:00:00|62.34|61.94|62.11|61.71|62.35|61.95|62|61.6|236
1740369900000|2025-02-24 04:05:00|62.1|61.7|62.33|61.93|62.41|62.01|62.01|61.61|199
1740370200000|2025-02-24 04:10:00|62.32|61.92|62.21|61.81|62.32|61.92|62.13|61.73|170
1740370500000|2025-02-24 04:15:00|62.22|61.82|62.32|61.92|62.4|62|62.16|61.76|191
1740370800000|2025-02-24 04:20:00|62.31|61.91|62.32|61.92|62.35|61.95|62.17|61.77|193
1740371100000|2025-02-24 04:25:00|62.31|61.91|62.12|61.72|62.32|61.92|62.06|61.66|163
1740371400000|2025-02-24 04:30:00|62.11|61.71|61.61|61.21|62.12|61.72|61.44|61.04|322
1740371700000|2025-02-24 04:35:00|61.62|61.22|61.6|61.2|61.62|61.22|61.41|61.01|197
1740372000000|2025-02-24 04:40:00|61.61|61.21|61.72|61.32|61.74|61.34|61.52|61.12|153
1740372300000|2025-02-24 04:45:00|61.7|61.3|62.1|61.7|62.14|61.74|61.7|61.3|137
1740372600000|2025-02-24 04:50:00|62.11|61.71|62.03|61.63|62.15|61.75|62|61.6|116
1740372900000|2025-02-24 04:55:00|62.04|61.64|62.03|61.63|62.12|61.72|61.97|61.57|161
1740373200000|2025-02-24 05:00:00|61.99|61.59|61.83|61.43|62.03|61.63|61.77|61.37|197
1740373500000|2025-02-24 05:05:00|61.85|61.45|62.12|61.72|62.14|61.74|61.82|61.42|121
1740373800000|2025-02-24 05:10:00|62.13|61.73|62.26|61.86|62.26|61.86|62.12|61.72|95
1740374100000|2025-02-24 05:15:00|62.25|61.85|62.31|61.91|62.44|62.04|62.2|61.8|97
1740374400000|2025-02-24 05:20:00|62.34|61.94|62.3|61.9|62.46|62.06|62.3|61.9|85
1740374700000|2025-02-24 05:25:00|62.24|61.84|62.34|61.94|62.4|62|62.15|61.75|76
1740375000000|2025-02-24 05:30:00|62.4|62|62.63|62.23|62.65|62.25|62.4|62|86
1740375300000|2025-02-24 05:35:00|62.62|62.22|62.76|62.36|62.76|62.36|62.6|62.2|98
1740375600000|2025-02-24 05:40:00|62.75|62.35|62.82|62.42|62.84|62.44|62.71|62.31|74
1740375900000|2025-02-24 05:45:00|62.83|62.43|62.83|62.43|62.94|62.54|62.81|62.41|53
1740376200000|2025-02-24 05:50:00|62.85|62.45|62.84|62.44|62.86|62.46|62.8|62.4|73
1740376500000|2025-02-24 05:55:00|62.83|62.43|62.81|62.41|62.85|62.45|62.71|62.31|78
1740376800000|2025-02-24 06:00:00|62.78|62.38|62.63|62.23|62.78|62.38|62.57|62.17|96
1740377100000|2025-02-24 06:05:00|62.64|62.24|62.72|62.32|62.74|62.34|62.61|62.21|130
1740377400000|2025-02-24 06:10:00|62.73|62.33|62.63|62.23|62.74|62.34|62.59|62.19|73
1740377700000|2025-02-24 06:15:00|62.65|62.25|62.53|62.13|62.66|62.26|62.51|62.11|136
1740378000000|2025-02-24 06:20:00|62.52|62.12|62.64|62.24|62.65|62.25|62.45|62.05|117
1740378300000|2025-02-24 06:25:00|62.65|62.25|62.65|62.25|62.71|62.31|62.63|62.23|103
1740378600000|2025-02-24 06:30:00|62.66|62.26|62.75|62.35|62.84|62.44|62.64|62.24|75
1740378900000|2025-02-24 06:35:00|62.74|62.34|62.71|62.31|62.75|62.35|62.6|62.2|102
1740379200000|2025-02-24 06:40:00|62.73|62.33|62.57|62.17|62.73|62.33|62.53|62.13|97
1740379500000|2025-02-24 06:45:00|62.56|62.16|62.56|62.16|62.7|62.3|62.4|62|153
1740379800000|2025-02-24 06:50:00|62.6|62.2|62.52|62.12|62.6|62.2|62.47|62.07|117
1740380100000|2025-02-24 06:55:00|62.53|62.13|62.54|62.14|62.62|62.22|62.48|62.08|77
1740380400000|2025-02-24 07:00:00|62.53|62.13|62.81|62.41|62.82|62.42|62.5|62.1|152
1740380700000|2025-02-24 07:05:00|62.8|62.4|62.74|62.34|62.92|62.52|62.69|62.29|102
1740381000000|2025-02-24 07:10:00|62.7|62.3|62.67|62.27|62.81|62.41|62.59|62.19|68
1740381300000|2025-02-24 07:15:00|62.66|62.26|62.62|62.22|62.67|62.27|62.49|62.09|135
1740381600000|2025-02-24 07:20:00|62.61|62.21|62.66|62.26|62.72|62.32|62.56|62.16|118
1740381900000|2025-02-24 07:25:00|62.62|62.22|62.66|62.26|62.74|62.34|62.62|62.22|86
1740382200000|2025-02-24 07:30:00|62.65|62.25|62.73|62.33|62.84|62.44|62.59|62.19|111
1740382500000|2025-02-24 07:35:00|62.74|62.34|62.62|62.22|62.75|62.35|62.6|62.2|81
1740382800000|2025-02-24 07:40:00|62.63|62.23|62.52|62.12|62.7|62.3|62.52|62.12|91
1740383100000|2025-02-24 07:45:00|62.51|62.11|62.53|62.13|62.6|62.2|62.51|62.11|67
1740383400000|2025-02-24 07:50:00|62.52|62.12|62.62|62.22|62.65|62.25|62.5|62.1|72
1740383700000|2025-02-24 07:55:00|62.61|62.21|62.53|62.13|62.64|62.24|62.51|62.11|63
1740384000000|2025-02-24 08:00:00|62.52|62.12|62.45|62.05|62.54|62.14|62.3|61.9|132
1740384300000|2025-02-24 08:05:00|62.4|62|62.23|61.83|62.44|62.04|62.2|61.8|114
1740384600000|2025-02-24 08:10:00|62.21|61.81|62.21|61.81|62.28|61.88|62.17|61.77|164
1740384900000|2025-02-24 08:15:00|62.23|61.83|61.93|61.53|62.23|61.83|61.88|61.48|166
1740385200000|2025-02-24 08:20:00|61.88|61.48|61.65|61.25|62.03|61.63|61.6|61.2|229
1740385500000|2025-02-24 08:25:00|61.7|61.3|61.46|61.06|61.75|61.35|61.38|60.98|226
1740385800000|2025-02-24 08:30:00|61.43|61.03|61.7|61.3|61.75|61.35|61.43|61.03|226
1740386100000|2025-02-24 08:35:00|61.71|61.31|61.75|61.35|61.92|61.52|61.64|61.24|225
1740386400000|2025-02-24 08:40:00|61.74|61.34|61.8|61.4|61.86|61.46|61.69|61.29|115
1740386700000|2025-02-24 08:45:00|61.81|61.41|61.9|61.5|61.92|61.52|61.71|61.31|91
1740387000000|2025-02-24 08:50:00|61.91|61.51|61.9|61.5|61.94|61.54|61.81|61.41|102
1740387300000|2025-02-24 08:55:00|61.89|61.49|61.71|61.31|61.91|61.51|61.66|61.26|124
1740387600000|2025-02-24 09:00:00|61.72|61.32|62.04|61.64|62.08|61.68|61.59|61.19|179
1740387900000|2025-02-24 09:05:00|62.03|61.63|62.13|61.73|62.16|61.76|61.96|61.56|111
1740388200000|2025-02-24 09:10:00|62.11|61.71|62.21|61.81|62.22|61.82|62.1|61.7|140
1740388500000|2025-02-24 09:15:00|62.2|61.8|62.03|61.63|62.27|61.87|62.02|61.62|171
1740388800000|2025-02-24 09:20:00|62.04|61.64|62.23|61.83|62.23|61.83|62.03|61.63|165
1740389100000|2025-02-24 09:25:00|62.24|61.84|62.43|62.03|62.56|62.16|62.23|61.83|195
1740389400000|2025-02-24 09:30:00|62.42|62.02|62.43|62.03|62.55|62.15|62.38|61.98|198
1740389700000|2025-02-24 09:35:00|62.44|62.04|62.33|61.93|62.46|62.06|62.21|61.81|144
1740390000000|2025-02-24 09:40:00|62.31|61.91|62.13|61.73|62.33|61.93|62.12|61.72|142
1740390300000|2025-02-24 09:45:00|62.14|61.74|61.93|61.53|62.2|61.8|61.9|61.5|159
1740390600000|2025-02-24 09:50:00|61.92|61.52|62.09|61.69|62.13|61.73|61.89|61.49|178
1740390900000|2025-02-24 09:55:00|62.1|61.7|62.12|61.72|62.15|61.75|62.04|61.64|153
1740391200000|2025-02-24 10:00:00|62.13|61.73|62.13|61.73|62.15|61.75|62.05|61.65|119
1740391500000|2025-02-24 10:05:00|62.07|61.67|61.82|61.42|62.21|61.81|61.77|61.37|163
1740391800000|2025-02-24 10:10:00|61.83|61.43|61.85|61.45|61.9|61.5|61.78|61.38|111
1740392100000|2025-02-24 10:15:00|61.84|61.44|61.65|61.25|61.86|61.46|61.57|61.17|184
1740392400000|2025-02-24 10:20:00|61.64|61.24|61.46|61.06|61.65|61.25|61.45|61.05|207
1740392700000|2025-02-24 10:25:00|61.51|61.11|61.45|61.05|61.55|61.15|61.41|61.01|112
1740393000000|2025-02-24 10:30:00|61.41|61.01|61.32|60.92|61.62|61.22|61.24|60.84|214
1740393300000|2025-02-24 10:35:00|61.33|60.93|61.33|60.93|61.36|60.96|61.23|60.83|184
1740393600000|2025-02-24 10:40:00|61.31|60.91|61.49|61.09|61.51|61.11|61.23|60.83|170
1740393900000|2025-02-24 10:45:00|61.52|61.12|61.7|61.3|61.76|61.36|61.44|61.04|188
1740394200000|2025-02-24 10:50:00|61.71|61.31|61.64|61.24|61.73|61.33|61.57|61.17|98
1740394500000|2025-02-24 10:55:00|61.61|61.21|61.72|61.32|61.73|61.33|61.6|61.2|92
1740394800000|2025-02-24 11:00:00|61.73|61.33|61.52|61.12|61.75|61.35|61.47|61.07|130
1740395100000|2025-02-24 11:05:00|61.55|61.15|61.51|61.11|61.62|61.22|61.36|60.96|160
1740395400000|2025-02-24 11:10:00|61.53|61.13|61.6|61.2|61.63|61.23|61.47|61.07|138
1740395700000|2025-02-24 11:15:00|61.59|61.19|61.42|61.02|61.61|61.21|61.4|61|111
1740396000000|2025-02-24 11:20:00|61.46|61.06|61.6|61.2|61.62|61.22|61.43|61.03|85
1740396300000|2025-02-24 11:25:00|61.59|61.19|61.91|61.51|61.92|61.52|61.59|61.19|152
1740396600000|2025-02-24 11:30:00|61.92|61.52|61.94|61.54|62.03|61.63|61.8|61.4|119
1740396900000|2025-02-24 11:35:00|61.9|61.5|61.84|61.44|61.96|61.56|61.76|61.36|107
1740397200000|2025-02-24 11:40:00|61.85|61.45|61.82|61.42|61.95|61.55|61.82|61.42|138
1740397500000|2025-02-24 11:45:00|61.83|61.43|61.83|61.43|61.93|61.53|61.8|61.4|124
1740397800000|2025-02-24 11:50:00|61.82|61.42|61.99|61.59|62|61.6|61.82|61.42|87
1740398100000|2025-02-24 11:55:00|61.98|61.58|61.92|61.52|62.01|61.61|61.89|61.49|69
1740398400000|2025-02-24 12:00:00|61.93|61.53|61.71|61.31|61.94|61.54|61.66|61.26|171
1740398700000|2025-02-24 12:05:00|61.72|61.32|61.71|61.31|61.73|61.33|61.63|61.23|126
1740399000000|2025-02-24 12:10:00|61.72|61.32|61.7|61.3|61.75|61.35|61.56|61.16|125
1740399300000|2025-02-24 12:15:00|61.72|61.32|61.63|61.23|61.72|61.32|61.54|61.14|120
1740399600000|2025-02-24 12:20:00|61.62|61.22|61.73|61.33|61.89|61.49|61.62|61.22|158
1740399900000|2025-02-24 12:25:00|61.72|61.32|61.86|61.46|61.91|61.51|61.66|61.26|110
1740400200000|2025-02-24 12:30:00|61.87|61.47|61.75|61.35|61.9|61.5|61.71|61.31|145
1740400500000|2025-02-24 12:35:00|61.73|61.33|61.94|61.54|62|61.6|61.72|61.32|97
1740400800000|2025-02-24 12:40:00|61.89|61.49|61.88|61.48|62.01|61.61|61.88|61.48|62
1740401100000|2025-02-24 12:45:00|61.85|61.45|61.8|61.4|61.95|61.55|61.74|61.34|111
1740401400000|2025-02-24 12:50:00|61.79|61.39|61.83|61.43|61.89|61.49|61.7|61.3|128
1740401700000|2025-02-24 12:55:00|61.82|61.42|61.84|61.44|61.9|61.5|61.76|61.36|114
1740402000000|2025-02-24 13:00:00|61.87|61.47|61.5|61.1|61.87|61.47|61.4|61|249
1740402300000|2025-02-24 13:05:00|61.46|61.06|61.62|61.22|61.69|61.29|61.4|61|180
1740402600000|2025-02-24 13:10:00|61.61|61.21|61.69|61.29|61.73|61.33|61.54|61.14|138
1740402900000|2025-02-24 13:15:00|61.7|61.3|61.79|61.39|61.97|61.57|61.7|61.3|174
1740403200000|2025-02-24 13:20:00|61.81|61.41|61.92|61.52|61.97|61.57|61.79|61.39|130
1740403500000|2025-02-24 13:25:00|61.93|61.53|62.03|61.63|62.06|61.66|61.88|61.48|116
1740403800000|2025-02-24 13:30:00|62.04|61.64|62.12|61.72|62.29|61.89|62.02|61.62|147
1740404100000|2025-02-24 13:35:00|62.11|61.71|62.21|61.81|62.27|61.87|62.09|61.69|108
1740404400000|2025-02-24 13:40:00|62.2|61.8|61.99|61.59|62.22|61.82|61.98|61.58|100
1740404700000|2025-02-24 13:45:00|61.92|61.52|62|61.6|62.04|61.64|61.86|61.46|100
1740405000000|2025-02-24 13:50:00|62.01|61.61|61.9|61.5|62.04|61.64|61.83|61.43|95
1740405300000|2025-02-24 13:55:00|61.89|61.49|61.61|61.21|61.89|61.49|61.5|61.1|126
1740405600000|2025-02-24 14:00:00|61.64|61.24|61.59|61.19|61.73|61.33|61.56|61.16|156
1740405900000|2025-02-24 14:05:00|61.57|61.17|61.4|61|61.74|61.34|61.37|60.97|190
1740406200000|2025-02-24 14:10:00|61.41|61.01|61.41|61.01|61.59|61.19|61.38|60.98|234
1740406500000|2025-02-24 14:15:00|61.42|61.02|61.52|61.12|61.54|61.14|61.36|60.96|159
1740406800000|2025-02-24 14:20:00|61.53|61.13|61.32|60.92|61.54|61.14|61.24|60.84|193
1740407100000|2025-02-24 14:25:00|61.33|60.93|61.12|60.72|61.5|61.1|61.11|60.71|179
1740407400000|2025-02-24 14:30:00|61.13|60.73|61.53|61.13|61.74|61.34|61.13|60.73|216
1740407700000|2025-02-24 14:35:00|61.52|61.12|61.35|60.95|61.56|61.16|61.33|60.93|186
1740408000000|2025-02-24 14:40:00|61.43|61.03|60.85|60.45|61.44|61.04|60.81|60.41|174
1740408300000|2025-02-24 14:45:00|60.86|60.46|60.77|60.37|60.95|60.55|60.64|60.24|181
1740408600000|2025-02-24 14:50:00|60.71|60.31|60.4|60|60.72|60.32|60.35|59.95|244
1740408900000|2025-02-24 14:55:00|60.41|60.01|60.28|59.88|60.47|60.07|60.08|59.68|205
1740409200000|2025-02-24 15:00:00|60.3|59.9|60.42|60.02|60.42|60.02|59.97|59.57|366
1740409500000|2025-02-24 15:05:00|60.43|60.03|60.44|60.04|60.63|60.23|59.91|59.51|290
1740409800000|2025-02-24 15:10:00|60.45|60.05|60.92|60.52|61.11|60.71|60.42|60.02|299
1740410100000|2025-02-24 15:15:00|60.88|60.48|60.75|60.35|61.05|60.65|60.59|60.19|225
1740410400000|2025-02-24 15:20:00|60.76|60.36|60.87|60.47|60.95|60.55|60.61|60.21|241
1740410700000|2025-02-24 15:25:00|60.82|60.42|60.5|60.1|60.84|60.44|60.48|60.08|236
1740411000000|2025-02-24 15:30:00|60.48|60.08|60.62|60.22|60.74|60.34|60.39|59.99|254
1740411300000|2025-02-24 15:35:00|60.63|60.23|60.4|60|60.67|60.27|60.35|59.95|205
1740411600000|2025-02-24 15:40:00|60.41|60.01|60.31|59.91|60.62|60.22|60.28|59.88|246
1740411900000|2025-02-24 15:45:00|60.32|59.92|60.06|59.66|60.44|60.04|59.97|59.57|282
1740412200000|2025-02-24 15:50:00|60.07|59.67|60.4|60|60.52|60.12|59.97|59.57|255
1740412500000|2025-02-24 15:55:00|60.42|60.02|60.61|60.21|60.63|60.23|60.38|59.98|141
1740412800000|2025-02-24 16:00:00|60.63|60.23|60.52|60.12|60.63|60.23|60.38|59.98|162
1740413100000|2025-02-24 16:05:00|60.49|60.09|60.81|60.41|60.92|60.52|60.49|60.09|201
1740413400000|2025-02-24 16:10:00|60.74|60.34|60.68|60.28|60.9|60.5|60.68|60.28|128
1740413700000|2025-02-24 16:15:00|60.69|60.29|60.33|59.93|60.73|60.33|60.29|59.89|179
1740414000000|2025-02-24 16:20:00|60.32|59.92|60.62|60.22|60.63|60.23|60.32|59.92|136
1740414300000|2025-02-24 16:25:00|60.63|60.23|60.8|60.4|60.89|60.49|60.63|60.23|101
1740414600000|2025-02-24 16:30:00|60.79|60.39|60.72|60.32|60.83|60.43|60.59|60.19|136
1740414900000|2025-02-24 16:35:00|60.69|60.29|60.47|60.07|60.74|60.34|60.46|60.06|110
1740415200000|2025-02-24 16:40:00|60.48|60.08|60.51|60.11|60.59|60.19|60.36|59.96|154
1740415500000|2025-02-24 16:45:00|60.52|60.12|60.41|60.01|60.65|60.25|60.38|59.98|153
1740415800000|2025-02-24 16:50:00|60.38|59.98|60.4|60|60.43|60.03|60.28|59.88|101
1740416100000|2025-02-24 16:55:00|60.41|60.01|60.31|59.91|60.42|60.02|60.22|59.82|102
1740416400000|2025-02-24 17:00:00|60.3|59.9|60.39|59.99|60.44|60.04|60.22|59.82|90
1740416700000|2025-02-24 17:05:00|60.4|60|60.32|59.92|60.5|60.1|60.23|59.83|169
1740417000000|2025-02-24 17:10:00|60.28|59.88|60.38|59.98|60.43|60.03|60.23|59.83|127
1740417300000|2025-02-24 17:15:00|60.39|59.99|60.7|60.3|60.75|60.35|60.35|59.95|181
1740417600000|2025-02-24 17:20:00|60.69|60.29|60.8|60.4|60.91|60.51|60.66|60.26|168
1740417900000|2025-02-24 17:25:00|60.79|60.39|60.7|60.3|60.83|60.43|60.66|60.26|100
1740418200000|2025-02-24 17:30:00|60.72|60.32|60.69|60.29|60.82|60.42|60.65|60.25|171
1740418500000|2025-02-24 17:35:00|60.68|60.28|60.76|60.36|60.76|60.36|60.63|60.23|102
1740418800000|2025-02-24 17:40:00|60.78|60.38|60.83|60.43|60.84|60.44|60.71|60.31|107
1740419100000|2025-02-24 17:45:00|60.78|60.38|60.76|60.36|60.85|60.45|60.68|60.28|164
1740419400000|2025-02-24 17:50:00|60.7|60.3|60.48|60.08|60.75|60.35|60.4|60|109
1740419700000|2025-02-24 17:55:00|60.43|60.03|60.5|60.1|60.55|60.15|60.4|60|156
1740420000000|2025-02-24 18:00:00|60.49|60.09|60.41|60.01|60.57|60.17|60.31|59.91|103
1740420300000|2025-02-24 18:05:00|60.4|60|60.51|60.11|60.53|60.13|60.29|59.89|111
1740420600000|2025-02-24 18:10:00|60.52|60.12|60.42|60.02|60.53|60.13|60.3|59.9|73
1740420900000|2025-02-24 18:15:00|60.37|59.97|60.44|60.04|60.6|60.2|60.3|59.9|160
1740421200000|2025-02-24 18:20:00|60.5|60.1|60.14|59.74|60.53|60.13|60.02|59.62|152
1740421500000|2025-02-24 18:25:00|60.17|59.77|60.05|59.65|60.19|59.79|59.98|59.58|164
1740421800000|2025-02-24 18:30:00|59.98|59.58|60.13|59.73|60.15|59.75|59.97|59.57|200
1740422100000|2025-02-24 18:35:00|60.14|59.74|60.13|59.73|60.19|59.79|60.03|59.63|132
1740422400000|2025-02-24 18:40:00|60.14|59.74|60.23|59.83|60.32|59.92|60.08|59.68|138
1740422700000|2025-02-24 18:45:00|60.24|59.84|60.22|59.82|60.25|59.85|60.08|59.68|120
1740423000000|2025-02-24 18:50:00|60.23|59.83|60.07|59.67|60.24|59.84|59.98|59.58|173
1740423300000|2025-02-24 18:55:00|60.06|59.66|59.94|59.54|60.1|59.7|59.91|59.51|127
1740423600000|2025-02-24 19:00:00|59.95|59.55|60.09|59.69|60.1|59.7|59.91|59.51|161
1740423900000|2025-02-24 19:05:00|60.04|59.64|59.85|59.45|60.13|59.73|59.85|59.45|174
1740424200000|2025-02-24 19:10:00|59.86|59.46|59.96|59.56|60.07|59.67|59.85|59.45|54
1740424500000|2025-02-24 19:15:00|59.95|59.55|59.93|59.53|60.04|59.64|59.85|59.45|138
1740424800000|2025-02-24 19:20:00|59.94|59.54|59.91|59.51|60.08|59.68|59.85|59.45|190
1740425100000|2025-02-24 19:25:00|59.93|59.53|59.83|59.43|59.95|59.55|59.74|59.34|134
1740425400000|2025-02-24 19:30:00|59.78|59.38|59.63|59.23|60|59.6|59.62|59.22|252
1740425700000|2025-02-24 19:35:00|59.62|59.22|59.54|59.14|59.71|59.31|59.49|59.09|132
1740426000000|2025-02-24 19:40:00|59.55|59.15|58.49|58.09|59.58|59.18|58.49|58.09|215
1740426300000|2025-02-24 19:45:00|58.5|58.1|59.14|58.74|59.22|58.82|58.5|58.1|298
1740426600000|2025-02-24 19:50:00|59.13|58.73|59.35|58.95|59.46|59.06|58.99|58.59|238
1740426900000|2025-02-24 19:55:00|59.36|58.96|59.23|58.83|59.4|59|59.17|58.77|140
1740427200000|2025-02-24 20:00:00|59.32|58.92|59.57|59.17|59.6|59.2|59.08|58.68|192
1740427500000|2025-02-24 20:05:00|59.58|59.18|59.71|59.31|59.74|59.34|59.52|59.12|174
1740427800000|2025-02-24 20:10:00|59.7|59.3|59.81|59.41|59.84|59.44|59.67|59.27|136
1740428100000|2025-02-24 20:15:00|59.8|59.4|59.81|59.41|60|59.6|59.69|59.29|177
1740428400000|2025-02-24 20:20:00|59.77|59.37|59.71|59.31|59.92|59.52|59.69|59.29|110
1740428700000|2025-02-24 20:25:00|59.72|59.32|59.62|59.22|59.72|59.32|59.58|59.18|107
1740429000000|2025-02-24 20:30:00|59.61|59.21|59.92|59.52|59.92|59.52|59.51|59.11|134
1740429300000|2025-02-24 20:35:00|59.91|59.51|59.91|59.51|60.03|59.63|59.85|59.45|100
1740429600000|2025-02-24 20:40:00|59.92|59.52|59.84|59.44|59.93|59.53|59.77|59.37|123
1740429900000|2025-02-24 20:45:00|59.81|59.41|60.02|59.62|60.04|59.64|59.78|59.38|198
1740430200000|2025-02-24 20:50:00|60.03|59.63|59.71|59.31|60.03|59.63|59.66|59.26|179
1740430500000|2025-02-24 20:55:00|59.72|59.32|59.51|59.11|59.72|59.32|59.48|59.08|118
1740430800000|2025-02-24 21:00:00|59.47|59.07|59.25|58.85|59.56|59.16|59.25|58.85|156
1740431100000|2025-02-24 21:05:00|59.21|58.81|59.31|58.91|59.35|58.95|59.08|58.68|149
1740431400000|2025-02-24 21:10:00|59.32|58.92|59.19|58.79|59.34|58.94|59.13|58.73|134
1740431700000|2025-02-24 21:15:00|59.2|58.8|59.4|59|59.49|59.09|59.17|58.77|168
1740432000000|2025-02-24 21:20:00|59.39|58.99|59.58|59.18|59.66|59.26|59.37|58.97|123
1740432300000|2025-02-24 21:25:00|59.59|59.19|59.79|59.39|59.81|59.41|59.59|59.19|114
1740432600000|2025-02-24 21:30:00|59.8|59.4|59.8|59.4|59.91|59.51|59.77|59.37|128
1740432900000|2025-02-24 21:35:00|59.81|59.41|59.8|59.4|59.82|59.42|59.76|59.36|96
1740433200000|2025-02-24 21:40:00|59.77|59.37|59.67|59.27|59.88|59.48|59.6|59.2|129
1740433500000|2025-02-24 21:45:00|59.68|59.28|59.11|58.71|59.68|59.28|59.07|58.67|188
1740433800000|2025-02-24 21:50:00|59.07|58.67|59.21|58.81|59.21|58.81|58.97|58.57|142
1740434100000|2025-02-24 21:55:00|59.2|58.8|58.9|58.5|59.31|58.91|58.86|58.46|145
1740434400000|2025-02-24 22:00:00|58.89|58.49|57.31|56.91|58.9|58.5|57.02|56.62|372
1740434700000|2025-02-24 22:05:00|57.32|56.92|56.96|56.56|57.84|57.44|56.96|56.56|409
1740435000000|2025-02-24 22:10:00|56.92|56.52|56.92|56.52|57.28|56.88|56.18|55.78|369
1740435300000|2025-02-24 22:15:00|56.88|56.48|57.46|57.06|57.55|57.15|56.85|56.45|354
1740435600000|2025-02-24 22:20:00|57.45|57.05|57.65|57.25|57.66|57.26|57.11|56.71|235
1740435900000|2025-02-24 22:25:00|57.66|57.26|57.76|57.36|58.06|57.66|57.59|57.19|156
1740436200000|2025-02-24 22:30:00|57.77|57.37|58.06|57.66|58.08|57.68|57.76|57.36|150
1740436500000|2025-02-24 22:35:00|58.05|57.65|57.8|57.4|58.08|57.68|57.75|57.35|248
1740436800000|2025-02-24 22:40:00|57.77|57.37|57.82|57.42|57.93|57.53|57.77|57.37|134
1740437100000|2025-02-24 22:45:00|57.79|57.39|57.2|56.8|57.79|57.39|57.17|56.77|155
1740437400000|2025-02-24 22:50:00|57.21|56.81|57.27|56.87|57.57|57.17|56.91|56.51|190
1740437700000|2025-02-24 22:55:00|57.26|56.86|56.45|56.05|57.27|56.87|56|55.6|254
1740438000000|2025-02-24 23:00:00|56.43|56.03|57.21|56.81|57.23|56.83|56.41|56.01|227
1740438300000|2025-02-24 23:05:00|57.22|56.82|57.42|57.02|57.42|57.02|56.9|56.5|228
1740438600000|2025-02-24 23:10:00|57.39|56.99|57.39|56.99|57.56|57.16|57.2|56.8|179
1740438900000|2025-02-24 23:15:00|57.42|57.02|57.51|57.11|57.62|57.22|57.17|56.77|180
1740439200000|2025-02-24 23:20:00|57.5|57.1|57.15|56.75|57.61|57.21|57.09|56.69|218
1740439500000|2025-02-24 23:25:00|57.16|56.76|56.91|56.51|57.18|56.78|56.83|56.43|222
1740439800000|2025-02-24 23:30:00|56.92|56.52|56.8|56.4|57.26|56.86|56.7|56.3|252
1740440100000|2025-02-24 23:35:00|56.79|56.39|57.02|56.62|57.08|56.68|56.59|56.19|274
1740440400000|2025-02-24 23:40:00|57.07|56.67|57.31|56.91|57.36|56.96|57|56.6|226
1740440700000|2025-02-24 23:45:00|57.32|56.92|57.02|56.62|57.35|56.95|57|56.6|164
1740441000000|2025-02-24 23:50:00|57.03|56.63|57.09|56.69|57.12|56.72|56.73|56.33|191
1740441300000|2025-02-24 23:55:00|57.1|56.7|56.94|56.54|57.13|56.73|56.85|56.45|173
1740441600000|2025-02-25 00:00:00|56.88|56.48|57.06|56.66|57.44|57.04|56.87|56.47|212
1740441900000|2025-02-25 00:05:00|57.07|56.67|56.52|56.12|57.21|56.81|56.42|56.02|289
1740442200000|2025-02-25 00:10:00|56.51|56.11|55.77|55.37|56.52|56.12|55.6|55.2|255
1740442500000|2025-02-25 00:15:00|55.76|55.36|56.78|56.38|56.86|56.46|55.75|55.35|318
1740442800000|2025-02-25 00:20:00|56.77|56.37|57.33|56.93|57.46|57.06|56.73|56.33|283
1740443100000|2025-02-25 00:25:00|57.36|56.96|56.93|56.53|57.37|56.97|56.8|56.4|252
1740443400000|2025-02-25 00:30:00|56.88|56.48|56.67|56.27|57.1|56.7|56.51|56.11|313
1740443700000|2025-02-25 00:35:00|56.61|56.21|56.32|55.92|56.86|56.46|56.27|55.87|343
1740444000000|2025-02-25 00:40:00|56.33|55.93|56.15|55.75|56.51|56.11|56|55.6|373
1740444300000|2025-02-25 00:45:00|56.14|55.74|56.52|56.12|56.52|56.12|55.99|55.59|236
1740444600000|2025-02-25 00:50:00|56.49|56.09|56.55|56.15|56.79|56.39|56.41|56.01|283
1740444900000|2025-02-25 00:55:00|56.56|56.16|56.41|56.01|56.85|56.45|56.37|55.97|255
1740445200000|2025-02-25 01:00:00|56.44|56.04|56.24|55.84|56.52|56.12|56.21|55.81|246
1740445500000|2025-02-25 01:05:00|56.25|55.85|55.96|55.56|56.35|55.95|55.92|55.52|283
1740445800000|2025-02-25 01:10:00|55.94|55.54|56.21|55.81|56.23|55.83|55.72|55.32|288
1740446100000|2025-02-25 01:15:00|56.22|55.82|56.39|55.99|56.59|56.19|56.09|55.69|337
1740446400000|2025-02-25 01:20:00|56.38|55.98|56.94|56.54|56.94|56.54|56.26|55.86|265
1740446700000|2025-02-25 01:25:00|56.93|56.53|56.67|56.27|56.99|56.59|56.63|56.23|246
1740447000000|2025-02-25 01:30:00|56.68|56.28|57.04|56.64|57.12|56.72|56.56|56.16|343
1740447300000|2025-02-25 01:35:00|57.03|56.63|57.15|56.75|57.24|56.84|56.79|56.39|198
1740447600000|2025-02-25 01:40:00|57.14|56.74|57.09|56.69|57.23|56.83|57.04|56.64|129
1740447900000|2025-02-25 01:45:00|57.08|56.68|56.68|56.28|57.08|56.68|56.67|56.27|119
1740448200000|2025-02-25 01:50:00|56.69|56.29|56.33|55.93|56.69|56.29|56.24|55.84|127
1740448500000|2025-02-25 01:55:00|56.34|55.94|56.47|56.07|56.48|56.08|56.27|55.87|88
1740448800000|2025-02-25 02:00:00|56.48|56.08|56.78|56.38|56.89|56.49|56.48|56.08|144
1740449100000|2025-02-25 02:05:00|56.81|56.41|56.63|56.23|56.88|56.48|56.63|56.23|139
1740449400000|2025-02-25 02:10:00|56.62|56.22|56.33|55.93|56.71|56.31|56.33|55.93|117
1740449700000|2025-02-25 02:15:00|56.31|55.91|56.03|55.63|56.35|55.95|55.95|55.55|151
1740450000000|2025-02-25 02:20:00|56.02|55.62|56.07|55.67|56.14|55.74|55.84|55.44|133
1740450300000|2025-02-25 02:25:00|56.08|55.68|56.22|55.82|56.24|55.84|55.93|55.53|130
1740450600000|2025-02-25 02:30:00|56.23|55.83|56.51|56.11|56.53|56.13|56.01|55.61|160
1740450900000|2025-02-25 02:35:00|56.5|56.1|56.63|56.23|56.66|56.26|56.42|56.02|129
1740451200000|2025-02-25 02:40:00|56.62|56.22|56.86|56.46|56.87|56.47|56.6|56.2|107
1740451500000|2025-02-25 02:45:00|56.85|56.45|57.26|56.86|57.28|56.88|56.83|56.43|111
1740451800000|2025-02-25 02:50:00|57.25|56.85|57.27|56.87|57.3|56.9|57.05|56.65|103
1740452100000|2025-02-25 02:55:00|57.25|56.85|57.14|56.74|57.27|56.87|57.1|56.7|67
1740452400000|2025-02-25 03:00:00|57.13|56.73|57.17|56.77|57.35|56.95|57.04|56.64|135
1740452700000|2025-02-25 03:05:00|57.06|56.66|56.98|56.58|57.06|56.66|56.97|56.57|85
1740453000000|2025-02-25 03:10:00|56.96|56.56|56.72|56.32|57.03|56.63|56.71|56.31|107
1740453300000|2025-02-25 03:15:00|56.71|56.31|56.54|56.14|56.76|56.36|56.5|56.1|272
1740453600000|2025-02-25 03:20:00|56.58|56.18|56.46|56.06|56.61|56.21|56.38|55.98|207
1740453900000|2025-02-25 03:25:00|56.45|56.05|56.5|56.1|56.66|56.26|56.44|56.04|233
1740454200000|2025-02-25 03:30:00|56.53|56.13|56.41|56.01|56.8|56.4|56.41|56.01|211
1740454500000|2025-02-25 03:35:00|56.4|56|56.45|56.05|56.54|56.14|56.32|55.92|268
1740454800000|2025-02-25 03:40:00|56.44|56.04|56.66|56.26|56.77|56.37|56.34|55.94|216
1740455100000|2025-02-25 03:45:00|56.69|56.29|57.04|56.64|57.04|56.64|56.68|56.28|246
1740455400000|2025-02-25 03:50:00|57.05|56.65|57.01|56.61|57.07|56.67|56.95|56.55|71
1740455700000|2025-02-25 03:55:00|57|56.6|56.41|56.01|57|56.6|56.39|55.99|100
1740456000000|2025-02-25 04:00:00|56.42|56.02|56|55.6|56.42|56.02|55.96|55.56|157
1740456300000|2025-02-25 04:05:00|55.99|55.59|56.03|55.63|56.09|55.69|55.87|55.47|74
1740456600000|2025-02-25 04:10:00|56.02|55.62|56.01|55.61|56.02|55.62|55.7|55.3|144
1740456900000|2025-02-25 04:15:00|56.03|55.63|56.51|56.11|56.62|56.22|56|55.6|138
1740457200000|2025-02-25 04:20:00|56.5|56.1|56.57|56.17|56.7|56.3|56.37|55.97|98
1740457500000|2025-02-25 04:25:00|56.54|56.14|56.57|56.17|56.62|56.22|56.46|56.06|72
1740457800000|2025-02-25 04:30:00|56.56|56.16|55.98|55.58|56.56|56.16|55.93|55.53|154
1740458100000|2025-02-25 04:35:00|55.97|55.57|55.98|55.58|56.1|55.7|55.89|55.49|169
1740458400000|2025-02-25 04:40:00|55.99|55.59|56.1|55.7|56.26|55.86|55.99|55.59|185
1740458700000|2025-02-25 04:45:00|56.09|55.69|56.06|55.66|56.13|55.73|55.88|55.48|154
1740459000000|2025-02-25 04:50:00|56.07|55.67|56.35|55.95|56.35|55.95|56.06|55.66|121
1740459300000|2025-02-25 04:55:00|56.36|55.96|56.05|55.65|56.39|55.99|56.03|55.63|156
1740459600000|2025-02-25 05:00:00|56.04|55.64|56.06|55.66|56.11|55.71|55.74|55.34|144
1740459900000|2025-02-25 05:05:00|56.03|55.63|56.09|55.69|56.4|56|56|55.6|174
1740460200000|2025-02-25 05:10:00|56.1|55.7|56.39|55.99|56.41|56.01|56.09|55.69|149
1740460500000|2025-02-25 05:15:00|56.38|55.98|56.58|56.18|56.68|56.28|56.32|55.92|198
1740460800000|2025-02-25 05:20:00|56.57|56.17|56.59|56.19|56.7|56.3|56.5|56.1|139
1740461100000|2025-02-25 05:25:00|56.6|56.2|56.41|56.01|56.61|56.21|56.38|55.98|116
1740461400000|2025-02-25 05:30:00|56.44|56.04|56.54|56.14|56.61|56.21|56.4|56|133
1740461700000|2025-02-25 05:35:00|56.55|56.15|56.69|56.29|56.69|56.29|56.42|56.02|105
1740462000000|2025-02-25 05:40:00|56.67|56.27|56.39|55.99|56.72|56.32|56.24|55.84|168
1740462300000|2025-02-25 05:45:00|56.36|55.96|56.46|56.06|56.48|56.08|56.22|55.82|163
1740462600000|2025-02-25 05:50:00|56.47|56.07|56.29|55.89|56.47|56.07|56.09|55.69|122
1740462900000|2025-02-25 05:55:00|56.3|55.9|56.38|55.98|56.42|56.02|56.27|55.87|102
1740463200000|2025-02-25 06:00:00|56.4|56|56.29|55.89|56.59|56.19|56.2|55.8|175
1740463500000|2025-02-25 06:05:00|56.3|55.9|56.18|55.78|56.32|55.92|56.09|55.69|156
1740463800000|2025-02-25 06:10:00|56.19|55.79|55.98|55.58|56.19|55.79|55.95|55.55|184
1740464100000|2025-02-25 06:15:00|55.99|55.59|55.97|55.57|56.08|55.68|55.89|55.49|176
1740464400000|2025-02-25 06:20:00|55.94|55.54|55.97|55.57|56.08|55.68|55.91|55.51|152
1740464700000|2025-02-25 06:25:00|55.94|55.54|55.75|55.35|55.97|55.57|55.75|55.35|125
1740465000000|2025-02-25 06:30:00|55.74|55.34|55.67|55.27|55.8|55.4|55.57|55.17|148
1740465300000|2025-02-25 06:35:00|55.65|55.25|55.87|55.47|55.88|55.48|55.58|55.18|154
1740465600000|2025-02-25 06:40:00|55.88|55.48|55.87|55.47|55.9|55.5|55.75|55.35|119
1740465900000|2025-02-25 06:45:00|55.91|55.51|55.87|55.47|56.07|55.67|55.78|55.38|224
1740466200000|2025-02-25 06:50:00|55.88|55.48|55.68|55.28|56|55.6|55.66|55.26|181
1740466500000|2025-02-25 06:55:00|55.69|55.29|55.5|55.1|55.7|55.3|55.5|55.1|143
1740466800000|2025-02-25 07:00:00|55.51|55.11|55.05|54.65|55.65|55.25|55|54.6|212
1740467100000|2025-02-25 07:05:00|55.06|54.66|54.53|54.13|55.13|54.73|54.45|54.05|294
1740467400000|2025-02-25 07:10:00|54.5|54.1|54.19|53.79|54.6|54.2|54.05|53.65|339
1740467700000|2025-02-25 07:15:00|54.18|53.78|54.59|54.19|54.91|54.51|54.1|53.7|317
1740468000000|2025-02-25 07:20:00|54.63|54.23|53.92|53.52|54.75|54.35|53.92|53.52|236
1740468300000|2025-02-25 07:25:00|53.91|53.51|53.64|53.24|53.91|53.51|53.1|52.7|293
1740468600000|2025-02-25 07:30:00|53.58|53.18|53.07|52.67|54.12|53.72|53.06|52.66|325
1740468900000|2025-02-25 07:35:00|53.08|52.68|53.9|53.5|53.93|53.53|52.97|52.57|413
1740469200000|2025-02-25 07:40:00|53.92|53.52|53.89|53.49|54.06|53.66|53.38|52.98|321
1740469500000|2025-02-25 07:45:00|53.9|53.5|54.33|53.93|54.53|54.13|53.78|53.38|376
1740469800000|2025-02-25 07:50:00|54.32|53.92|54.54|54.14|54.66|54.26|54.15|53.75|361
1740470100000|2025-02-25 07:55:00|54.57|54.17|54.37|53.97|54.63|54.23|54.3|53.9|366
1740470400000|2025-02-25 08:00:00|54.38|53.98|54.82|54.42|54.83|54.43|54.09|53.69|314
1740470700000|2025-02-25 08:05:00|54.85|54.45|54.94|54.54|55.09|54.69|54.73|54.33|347
1740471000000|2025-02-25 08:10:00|54.96|54.56|55.04|54.64|55.12|54.72|54.83|54.43|275
1740471300000|2025-02-25 08:15:00|54.98|54.58|55.01|54.61|55.11|54.71|54.73|54.33|297
1740471600000|2025-02-25 08:20:00|55.03|54.63|54.83|54.43|55.07|54.67|54.78|54.38|222
1740471900000|2025-02-25 08:25:00|54.82|54.42|54.8|54.4|54.94|54.54|54.69|54.29|228
1740472200000|2025-02-25 08:30:00|54.82|54.42|55|54.6|55.1|54.7|54.79|54.39|226
1740472500000|2025-02-25 08:35:00|54.99|54.59|54.99|54.59|55.09|54.69|54.93|54.53|143
1740472800000|2025-02-25 08:40:00|54.97|54.57|54.89|54.49|55|54.6|54.76|54.36|132
1740473100000|2025-02-25 08:45:00|54.87|54.47|54.76|54.36|55.05|54.65|54.73|54.33|142
1740473400000|2025-02-25 08:50:00|54.75|54.35|54.84|54.44|54.87|54.47|54.74|54.34|180
1740473700000|2025-02-25 08:55:00|54.85|54.45|54.73|54.33|54.85|54.45|54.69|54.29|182
1740474000000|2025-02-25 09:00:00|54.74|54.34|54.76|54.36|54.78|54.38|54.56|54.16|193
1740474300000|2025-02-25 09:05:00|54.75|54.35|54.36|53.96|54.76|54.36|54.32|53.92|183
1740474600000|2025-02-25 09:10:00|54.37|53.97|54.18|53.78|54.38|53.98|54.13|53.73|179
1740474900000|2025-02-25 09:15:00|54.16|53.76|53.99|53.59|54.3|53.9|53.96|53.56|166
1740475200000|2025-02-25 09:20:00|54|53.6|53.88|53.48|54.08|53.68|53.69|53.29|195
1740475500000|2025-02-25 09:25:00|53.89|53.49|53.84|53.44|53.98|53.58|53.72|53.32|164
1740475800000|2025-02-25 09:30:00|53.85|53.45|53.86|53.46|54.01|53.61|53.79|53.39|275
1740476100000|2025-02-25 09:35:00|53.87|53.47|54.16|53.76|54.18|53.78|53.87|53.47|227
1740476400000|2025-02-25 09:40:00|54.15|53.75|54.09|53.69|54.29|53.89|54.04|53.64|132
1740476700000|2025-02-25 09:45:00|54.1|53.7|54.16|53.76|54.33|53.93|54.02|53.62|165
1740477000000|2025-02-25 09:50:00|54.17|53.77|53.87|53.47|54.18|53.78|53.81|53.41|210
1740477300000|2025-02-25 09:55:00|53.85|53.45|53.96|53.56|54.07|53.67|53.82|53.42|152
1740477600000|2025-02-25 10:00:00|53.98|53.58|54.34|53.94|54.35|53.95|53.64|53.24|235
1740477900000|2025-02-25 10:05:00|54.33|53.93|53.98|53.58|54.43|54.03|53.96|53.56|220
1740478200000|2025-02-25 10:10:00|53.97|53.57|53.43|53.03|54.01|53.61|53.43|53.03|277
1740478500000|2025-02-25 10:15:00|53.44|53.04|53.41|53.01|53.62|53.22|53.3|52.9|282
1740478800000|2025-02-25 10:20:00|53.42|53.02|53.23|52.83|53.48|53.08|52.93|52.53|336
1740479100000|2025-02-25 10:25:00|53.21|52.81|53.84|53.44|53.86|53.46|53.03|52.63|346
1740479400000|2025-02-25 10:30:00|53.85|53.45|54.43|54.03|54.49|54.09|53.73|53.33|301
1740479700000|2025-02-25 10:35:00|54.44|54.04|54.65|54.25|54.7|54.3|54.37|53.97|242
1740480000000|2025-02-25 10:40:00|54.66|54.26|54.46|54.06|54.73|54.33|54.45|54.05|171
1740480300000|2025-02-25 10:45:00|54.45|54.05|54.37|53.97|54.51|54.11|54.27|53.87|202
1740480600000|2025-02-25 10:50:00|54.36|53.96|54.43|54.03|54.62|54.22|54.24|53.84|250
1740480900000|2025-02-25 10:55:00|54.44|54.04|54.35|53.95|54.61|54.21|54.3|53.9|173
1740481200000|2025-02-25 11:00:00|54.36|53.96|54.05|53.65|54.36|53.96|53.94|53.54|253
1740481500000|2025-02-25 11:05:00|54.06|53.66|54.11|53.71|54.16|53.76|53.89|53.49|290
1740481800000|2025-02-25 11:10:00|54.12|53.72|54.03|53.63|54.21|53.81|53.91|53.51|241
1740482100000|2025-02-25 11:15:00|54.02|53.62|53.84|53.44|54.05|53.65|53.75|53.35|197
1740482400000|2025-02-25 11:20:00|53.83|53.43|53.66|53.26|53.94|53.54|53.62|53.22|247
1740482700000|2025-02-25 11:25:00|53.64|53.24|53.65|53.25|53.86|53.46|53.61|53.21|269
1740483000000|2025-02-25 11:30:00|53.66|53.26|53.96|53.56|54.04|53.64|53.65|53.25|267
1740483300000|2025-02-25 11:35:00|53.98|53.58|54.44|54.04|54.46|54.06|53.92|53.52|228
1740483600000|2025-02-25 11:40:00|54.46|54.06|54.74|54.34|54.79|54.39|54.46|54.06|208
1740483900000|2025-02-25 11:45:00|54.75|54.35|55.27|54.87|55.35|54.95|54.71|54.31|177
1740484200000|2025-02-25 11:50:00|55.28|54.88|55.55|55.15|55.56|55.16|55.2|54.8|248
1740484500000|2025-02-25 11:55:00|55.52|55.12|55.53|55.13|55.69|55.29|55.43|55.03|211
1740484800000|2025-02-25 12:00:00|55.54|55.14|55.22|54.82|55.54|55.14|55.11|54.71|251
1740485100000|2025-02-25 12:05:00|55.23|54.83|55.83|55.43|55.84|55.44|55.23|54.83|167
1740485400000|2025-02-25 12:10:00|55.84|55.44|55.63|55.23|55.88|55.48|55.52|55.12|246
1740485700000|2025-02-25 12:15:00|55.64|55.24|55.63|55.23|55.79|55.39|55.51|55.11|263
1740486000000|2025-02-25 12:20:00|55.64|55.24|55.83|55.43|55.86|55.46|55.5|55.1|171
1740486300000|2025-02-25 12:25:00|55.84|55.44|55.54|55.14|55.87|55.47|55.51|55.11|198
1740486600000|2025-02-25 12:30:00|55.55|55.15|55.43|55.03|55.57|55.17|55.27|54.87|211
1740486900000|2025-02-25 12:35:00|55.37|54.97|55.25|54.85|55.47|55.07|55.24|54.84|195
1740487200000|2025-02-25 12:40:00|55.26|54.86|55.26|54.86|55.36|54.96|55.23|54.83|129
1740487500000|2025-02-25 12:45:00|55.25|54.85|55.17|54.77|55.46|55.06|55.12|54.72|143
1740487800000|2025-02-25 12:50:00|55.16|54.76|55.25|54.85|55.39|54.99|55.11|54.71|201
1740488100000|2025-02-25 12:55:00|55.26|54.86|55.78|55.38|55.78|55.38|55.14|54.74|196
1740488400000|2025-02-25 13:00:00|55.77|55.37|55.42|55.02|55.78|55.38|55.33|54.93|266
1740488700000|2025-02-25 13:05:00|55.35|54.95|55.75|55.35|55.76|55.36|55.33|54.93|225
1740489000000|2025-02-25 13:10:00|55.74|55.34|55.58|55.18|55.86|55.46|55.42|55.02|209
1740489300000|2025-02-25 13:15:00|55.51|55.11|55.43|55.03|55.57|55.17|55.3|54.9|237
1740489600000|2025-02-25 13:20:00|55.42|55.02|55.25|54.85|55.45|55.05|55.14|54.74|181
1740489900000|2025-02-25 13:25:00|55.26|54.86|55.06|54.66|55.28|54.88|55.04|54.64|196
1740490200000|2025-02-25 13:30:00|55.07|54.67|55.15|54.75|55.33|54.93|55.05|54.65|140
1740490500000|2025-02-25 13:35:00|55.16|54.76|55.01|54.61|55.29|54.89|54.93|54.53|208
1740490800000|2025-02-25 13:40:00|55.02|54.62|55.22|54.82|55.35|54.95|55.02|54.62|207
1740491100000|2025-02-25 13:45:00|55.23|54.83|55.2|54.8|55.36|54.96|55.09|54.69|225
1740491400000|2025-02-25 13:50:00|55.23|54.83|55.33|54.93|55.39|54.99|55.18|54.78|201
1740491700000|2025-02-25 13:55:00|55.34|54.94|55.06|54.66|55.35|54.95|55|54.6|157
1740492000000|2025-02-25 14:00:00|55.03|54.63|55.02|54.62|55.15|54.75|54.9|54.5|163
1740492300000|2025-02-25 14:05:00|55.03|54.63|55.01|54.61|55.13|54.73|54.91|54.51|198
1740492600000|2025-02-25 14:10:00|54.99|54.59|55.32|54.92|55.36|54.96|54.97|54.57|156
1740492900000|2025-02-25 14:15:00|55.31|54.91|55.03|54.63|55.54|55.14|55.01|54.61|179
1740493200000|2025-02-25 14:20:00|55.04|54.64|54.83|54.43|55.1|54.7|54.81|54.41|146
1740493500000|2025-02-25 14:25:00|54.84|54.44|54.99|54.59|55|54.6|54.69|54.29|175
1740493800000|2025-02-25 14:30:00|54.98|54.58|55.13|54.73|55.21|54.81|54.68|54.28|254
1740494100000|2025-02-25 14:35:00|55.14|54.74|54.71|54.31|55.21|54.81|54.66|54.26|210
1740494400000|2025-02-25 14:40:00|54.74|54.34|54.61|54.21|54.74|54.34|54.5|54.1|249
1740494700000|2025-02-25 14:45:00|54.6|54.2|54.31|53.91|54.62|54.22|54.23|53.83|204
1740495000000|2025-02-25 14:50:00|54.32|53.92|54.2|53.8|54.33|53.93|53.98|53.58|222
1740495300000|2025-02-25 14:55:00|54.21|53.81|54.27|53.87|54.43|54.03|54.16|53.76|201
1740495600000|2025-02-25 15:00:00|54.26|53.86|54.4|54|54.64|54.24|54.07|53.67|236
1740495900000|2025-02-25 15:05:00|54.34|53.94|54.39|53.99|54.47|54.07|54.23|53.83|225
1740496200000|2025-02-25 15:10:00|54.45|54.05|54.22|53.82|54.47|54.07|54.11|53.71|197
1740496500000|2025-02-25 15:15:00|54.24|53.84|54.13|53.73|54.52|54.12|54.08|53.68|254
1740496800000|2025-02-25 15:20:00|54.14|53.74|54.23|53.83|54.36|53.96|53.88|53.48|291
1740497100000|2025-02-25 15:25:00|54.24|53.84|54.11|53.71|54.52|54.12|54.09|53.69|290
1740497400000|2025-02-25 15:30:00|54.12|53.72|54.1|53.7|54.25|53.85|53.92|53.52|295
1740497700000|2025-02-25 15:35:00|54.13|53.73|54.6|54.2|54.87|54.47|54.04|53.64|257
1740498000000|2025-02-25 15:40:00|54.61|54.21|54.6|54.2|54.83|54.43|54.44|54.04|232
1740498300000|2025-02-25 15:45:00|54.56|54.16|54.64|54.24|54.85|54.45|54.54|54.14|271
1740498600000|2025-02-25 15:50:00|54.63|54.23|55.23|54.83|55.25|54.85|54.6|54.2|219
1740498900000|2025-02-25 15:55:00|55.22|54.82|54.88|54.48|55.22|54.82|54.8|54.4|196
1740499200000|2025-02-25 16:00:00|54.9|54.5|54.65|54.25|55.04|54.64|54.5|54.1|241
1740499500000|2025-02-25 16:05:00|54.66|54.26|54.64|54.24|54.77|54.37|54.5|54.1|237
1740499800000|2025-02-25 16:10:00|54.65|54.25|54.84|54.44|55.04|54.64|54.6|54.2|258
1740500100000|2025-02-25 16:15:00|54.79|54.39|54.72|54.32|54.87|54.47|54.6|54.2|229
1740500400000|2025-02-25 16:20:00|54.67|54.27|54.65|54.25|54.76|54.36|54.51|54.11|250
1740500700000|2025-02-25 16:25:00|54.61|54.21|54.55|54.15|54.63|54.23|54.4|54|181
1740501000000|2025-02-25 16:30:00|54.51|54.11|54.54|54.14|54.64|54.24|54.4|54|225
1740501300000|2025-02-25 16:35:00|54.51|54.11|54.86|54.46|54.99|54.59|54.4|54|219
1740501600000|2025-02-25 16:40:00|54.81|54.41|55.42|55.02|55.43|55.03|54.81|54.41|209
1740501900000|2025-02-25 16:45:00|55.43|55.03|55.34|54.94|55.74|55.34|55.2|54.8|231
1740502200000|2025-02-25 16:50:00|55.33|54.93|55.32|54.92|55.63|55.23|55.3|54.9|196
1740502500000|2025-02-25 16:55:00|55.33|54.93|55.14|54.74|55.42|55.02|55.12|54.72|153
1740502800000|2025-02-25 17:00:00|55.15|54.75|55.13|54.73|55.31|54.91|55.03|54.63|203
1740503100000|2025-02-25 17:05:00|55.12|54.72|55.04|54.64|55.19|54.79|54.9|54.5|207
1740503400000|2025-02-25 17:10:00|55.05|54.65|55.14|54.74|55.32|54.92|55.02|54.62|192
1740503700000|2025-02-25 17:15:00|55.11|54.71|55.03|54.63|55.24|54.84|54.99|54.59|196
1740504000000|2025-02-25 17:20:00|55.04|54.64|55.24|54.84|55.32|54.92|54.99|54.59|217
1740504300000|2025-02-25 17:25:00|55.25|54.85|55.42|55.02|55.45|55.05|55.2|54.8|153
1740504600000|2025-02-25 17:30:00|55.43|55.03|55.53|55.13|55.64|55.24|55.41|55.01|174
1740504900000|2025-02-25 17:35:00|55.58|55.18|55.41|55.01|55.61|55.21|55.33|54.93|215
1740505200000|2025-02-25 17:40:00|55.42|55.02|55.28|54.88|55.6|55.2|55.2|54.8|179
1740505500000|2025-02-25 17:45:00|55.27|54.87|55.14|54.74|55.28|54.88|55.05|54.65|106
1740505800000|2025-02-25 17:50:00|55.15|54.75|55.21|54.81|55.25|54.85|55.09|54.69|144
1740506100000|2025-02-25 17:55:00|55.24|54.84|55.38|54.98|55.45|55.05|55.21|54.81|137
1740506400000|2025-02-25 18:00:00|55.41|55.01|55.65|55.25|55.74|55.34|55.37|54.97|181
1740506700000|2025-02-25 18:05:00|55.63|55.23|55.46|55.06|55.85|55.45|55.45|55.05|197
1740507000000|2025-02-25 18:10:00|55.4|55|55.63|55.23|55.74|55.34|55.39|54.99|219
1740507300000|2025-02-25 18:15:00|55.65|55.25|55.35|54.95|55.81|55.41|55.32|54.92|175
1740507600000|2025-02-25 18:20:00|55.34|54.94|55.44|55.04|55.53|55.13|55.29|54.89|160
1740507900000|2025-02-25 18:25:00|55.34|54.94|55.07|54.67|55.37|54.97|55.03|54.63|193
1740508200000|2025-02-25 18:30:00|55.06|54.66|55.13|54.73|55.17|54.77|55|54.6|203
1740508500000|2025-02-25 18:35:00|55.14|54.74|55.46|55.06|55.46|55.06|55.02|54.62|192
1740508800000|2025-02-25 18:40:00|55.47|55.07|55.34|54.94|55.53|55.13|55.2|54.8|175
1740509100000|2025-02-25 18:45:00|55.36|54.96|55.26|54.86|55.51|55.11|55.21|54.81|195
1740509400000|2025-02-25 18:50:00|55.36|54.96|55.31|54.91|55.45|55.05|55.13|54.73|191
1740509700000|2025-02-25 18:55:00|55.32|54.92|55.32|54.92|55.42|55.02|55.21|54.81|141
1740510000000|2025-02-25 19:00:00|55.34|54.94|55.55|55.15|55.57|55.17|55.23|54.83|229
1740510300000|2025-02-25 19:05:00|55.6|55.2|55.64|55.24|55.69|55.29|55.5|55.1|224
1740510600000|2025-02-25 19:10:00|55.61|55.21|55.5|55.1|55.81|55.41|55.46|55.06|164
1740510900000|2025-02-25 19:15:00|55.49|55.09|55.5|55.1|55.53|55.13|55.32|54.92|154
1740511200000|2025-02-25 19:20:00|55.45|55.05|55.18|54.78|55.5|55.1|55.14|54.74|187
1740511500000|2025-02-25 19:25:00|55.17|54.77|55.31|54.91|55.33|54.93|55.04|54.64|169
1740511800000|2025-02-25 19:30:00|55.3|54.9|55.47|55.07|55.59|55.19|55.29|54.89|200
1740512100000|2025-02-25 19:35:00|55.5|55.1|55.67|55.27|55.77|55.37|55.32|54.92|256
1740512400000|2025-02-25 19:40:00|55.66|55.26|55.65|55.25|55.87|55.47|55.63|55.23|209
1740512700000|2025-02-25 19:45:00|55.66|55.26|55.97|55.57|56.09|55.69|55.6|55.2|253
1740513000000|2025-02-25 19:50:00|56|55.6|56.04|55.64|56.1|55.7|55.92|55.52|226
1740513300000|2025-02-25 19:55:00|56.03|55.63|56.5|56.1|56.57|56.17|56|55.6|267
1740513600000|2025-02-25 20:00:00|56.46|56.06|56.36|55.96|56.58|56.18|56.24|55.84|285
1740513900000|2025-02-25 20:05:00|56.35|55.95|56.45|56.05|56.66|56.26|56.33|55.93|222
1740514200000|2025-02-25 20:10:00|56.43|56.03|56.45|56.05|56.51|56.11|56.37|55.97|154
1740514500000|2025-02-25 20:15:00|56.4|56|56.63|56.23|56.72|56.32|56.25|55.85|216
1740514800000|2025-02-25 20:20:00|56.6|56.2|57.06|56.66|57.13|56.73|56.56|56.16|345
1740515100000|2025-02-25 20:25:00|57.09|56.69|57.04|56.64|57.23|56.83|56.91|56.51|271
1740515400000|2025-02-25 20:30:00|57.01|56.61|57.18|56.78|57.22|56.82|56.94|56.54|258
1740515700000|2025-02-25 20:35:00|57.19|56.79|56.89|56.49|57.3|56.9|56.82|56.42|236
1740516000000|2025-02-25 20:40:00|56.88|56.48|56.79|56.39|57.01|56.61|56.67|56.27|240
1740516300000|2025-02-25 20:45:00|56.77|56.37|56.89|56.49|56.92|56.52|56.65|56.25|164
1740516600000|2025-02-25 20:50:00|56.92|56.52|56.8|56.4|56.95|56.55|56.74|56.34|185
1740516900000|2025-02-25 20:55:00|56.82|56.42|56.8|56.4|57|56.6|56.65|56.25|192
1740517200000|2025-02-25 21:00:00|56.78|56.38|56.94|56.54|57.11|56.71|56.74|56.34|182
1740517500000|2025-02-25 21:05:00|56.92|56.52|56.76|56.36|56.96|56.56|56.63|56.23|168
1740517800000|2025-02-25 21:10:00|56.77|56.37|56.75|56.35|56.85|56.45|56.63|56.23|159
1740518100000|2025-02-25 21:15:00|56.74|56.34|56.76|56.36|56.79|56.39|56.64|56.24|127
1740518400000|2025-02-25 21:20:00|56.75|56.35|56.75|56.35|56.98|56.58|56.72|56.32|114
1740518700000|2025-02-25 21:25:00|56.78|56.38|56.85|56.45|56.89|56.49|56.75|56.35|208
1740519000000|2025-02-25 21:30:00|56.84|56.44|56.69|56.29|56.84|56.44|56.64|56.24|153
1740519300000|2025-02-25 21:35:00|56.66|56.26|56.56|56.16|56.72|56.32|56.54|56.14|137
1740519600000|2025-02-25 21:40:00|56.57|56.17|56.74|56.34|56.76|56.36|56.57|56.17|184
1740519900000|2025-02-25 21:45:00|56.73|56.33|56.83|56.43|56.98|56.58|56.73|56.33|212
1740520200000|2025-02-25 21:50:00|56.85|56.45|57.15|56.75|57.18|56.78|56.84|56.44|193
1740520500000|2025-02-25 21:55:00|57.14|56.74|57.17|56.77|57.21|56.81|57.11|56.71|175
1740520800000|2025-02-25 22:00:00|57.16|56.76|57.41|57.01|57.44|57.04|57.03|56.63|203
1740521100000|2025-02-25 22:05:00|57.42|57.02|57.54|57.14|57.69|57.29|57.41|57.01|227
1740521400000|2025-02-25 22:10:00|57.56|57.16|57.18|56.78|57.67|57.27|57.04|56.64|183
1740521700000|2025-02-25 22:15:00|57.17|56.77|57.06|56.66|57.19|56.79|56.95|56.55|163
1740522000000|2025-02-25 22:20:00|57.07|56.67|56.95|56.55|57.07|56.67|56.84|56.44|133
1740522300000|2025-02-25 22:25:00|56.96|56.56|56.95|56.55|56.97|56.57|56.92|56.52|41
1740522600000|2025-02-25 22:30:00|56.97|56.57|57.15|56.75|57.2|56.8|56.95|56.55|97
1740522900000|2025-02-25 22:35:00|57.12|56.72|56.87|56.47|57.18|56.78|56.85|56.45|104
1740523200000|2025-02-25 22:40:00|56.88|56.48|56.93|56.53|57|56.6|56.83|56.43|98
1740523500000|2025-02-25 22:45:00|56.94|56.54|57.07|56.67|57.11|56.71|56.85|56.45|90
1740523800000|2025-02-25 22:50:00|57.08|56.68|57.02|56.62|57.09|56.69|56.99|56.59|105
1740524100000|2025-02-25 22:55:00|57.01|56.61|57.15|56.75|57.17|56.77|57.01|56.61|113
1740524400000|2025-02-25 23:00:00|57.18|56.78|57.35|56.95|57.39|56.99|57.06|56.66|209
1740524700000|2025-02-25 23:05:00|57.34|56.94|57.22|56.82|57.39|56.99|57.2|56.8|187
1740525000000|2025-02-25 23:10:00|57.21|56.81|57.26|56.86|57.34|56.94|57.19|56.79|152
1740525300000|2025-02-25 23:15:00|57.24|56.84|57.46|57.06|57.48|57.08|57.23|56.83|113
1740525600000|2025-02-25 23:20:00|57.45|57.05|57.36|56.96|57.48|57.08|57.32|56.92|98
1740525900000|2025-02-25 23:25:00|57.37|56.97|57.18|56.78|57.4|57|57.15|56.75|104
1740526200000|2025-02-25 23:30:00|57.17|56.77|56.98|56.58|57.18|56.78|56.94|56.54|129
1740526500000|2025-02-25 23:35:00|56.94|56.54|56.87|56.47|56.97|56.57|56.85|56.45|122
1740526800000|2025-02-25 23:40:00|56.9|56.5|56.86|56.46|56.9|56.5|56.75|56.35|78
1740527100000|2025-02-25 23:45:00|56.84|56.44|56.87|56.47|56.92|56.52|56.75|56.35|68
1740527400000|2025-02-25 23:50:00|56.88|56.48|56.75|56.35|56.88|56.48|56.73|56.33|67
1740527700000|2025-02-25 23:55:00|56.76|56.36|56.67|56.27|56.78|56.38|56.63|56.23|80
1740528000000|2025-02-26 00:00:00|56.68|56.28|56.65|56.25|56.7|56.3|56.61|56.21|131
1740528300000|2025-02-26 00:05:00|56.64|56.24|56.56|56.16|56.67|56.27|56.53|56.13|138
1740528600000|2025-02-26 00:10:00|56.57|56.17|56.44|56.04|56.64|56.24|56.43|56.03|88
1740528900000|2025-02-26 00:15:00|56.45|56.05|56.34|55.94|56.48|56.08|56.31|55.91|105
1740529200000|2025-02-26 00:20:00|56.35|55.95|56.46|56.06|56.46|56.06|56.28|55.88|113
1740529500000|2025-02-26 00:25:00|56.47|56.07|56.43|56.03|56.54|56.14|56.35|55.95|118
1740529800000|2025-02-26 00:30:00|56.45|56.05|56.25|55.85|56.46|56.06|56.15|55.75|119
1740530100000|2025-02-26 00:35:00|56.24|55.84|56.15|55.75|56.27|55.87|56.13|55.73|73
1740530400000|2025-02-26 00:40:00|56.13|55.73|56.14|55.74|56.25|55.85|56.07|55.67|65
1740530700000|2025-02-26 00:45:00|56.13|55.73|56.25|55.85|56.37|55.97|56.05|55.65|116
1740531000000|2025-02-26 00:50:00|56.24|55.84|56.09|55.69|56.34|55.94|56.04|55.64|85
1740531300000|2025-02-26 00:55:00|56.12|55.72|56.13|55.73|56.17|55.77|56.03|55.63|50
1740531600000|2025-02-26 01:00:00|56.04|55.64|56.14|55.74|56.17|55.77|56.03|55.63|107
1740531900000|2025-02-26 01:05:00|56.12|55.72|56.23|55.83|56.27|55.87|56.12|55.72|135
1740532200000|2025-02-26 01:10:00|56.22|55.82|56.14|55.74|56.25|55.85|56.11|55.71|149
1740532500000|2025-02-26 01:15:00|56.15|55.75|56.14|55.74|56.27|55.87|56.11|55.71|148
1740532800000|2025-02-26 01:20:00|56.13|55.73|56.13|55.73|56.14|55.74|56.03|55.63|131
1740533100000|2025-02-26 01:25:00|56.12|55.72|56.23|55.83|56.33|55.93|56.07|55.67|160
1740533400000|2025-02-26 01:30:00|56.22|55.82|56.24|55.84|56.36|55.96|56.22|55.82|156
1740533700000|2025-02-26 01:35:00|56.23|55.83|56.16|55.76|56.35|55.95|56.14|55.74|156
1740534000000|2025-02-26 01:40:00|56.18|55.78|56.22|55.82|56.31|55.91|56.18|55.78|140
1740534300000|2025-02-26 01:45:00|56.25|55.85|56.33|55.93|56.37|55.97|56.22|55.82|164
1740534600000|2025-02-26 01:50:00|56.32|55.92|56.43|56.03|56.55|56.15|56.31|55.91|156
1740534900000|2025-02-26 01:55:00|56.46|56.06|56.44|56.04|56.54|56.14|56.41|56.01|115
1740535200000|2025-02-26 02:00:00|56.41|56.01|56.26|55.86|56.44|56.04|56.23|55.83|178
1740535500000|2025-02-26 02:05:00|56.25|55.85|56.13|55.73|56.29|55.89|56.12|55.72|204
1740535800000|2025-02-26 02:10:00|56.15|55.75|56.34|55.94|56.37|55.97|56.12|55.72|173
1740536100000|2025-02-26 02:15:00|56.33|55.93|56.43|56.03|56.55|56.15|56.33|55.93|161
1740536400000|2025-02-26 02:20:00|56.42|56.02|56.54|56.14|56.54|56.14|56.32|55.92|179
1740536700000|2025-02-26 02:25:00|56.53|56.13|56.55|56.15|56.58|56.18|56.42|56.02|164
1740537000000|2025-02-26 02:30:00|56.54|56.14|56.34|55.94|56.55|56.15|56.33|55.93|163
1740537300000|2025-02-26 02:35:00|56.33|55.93|56.63|56.23|56.65|56.25|56.25|55.85|180
1740537600000|2025-02-26 02:40:00|56.62|56.22|56.51|56.11|56.66|56.26|56.42|56.02|145
1740537900000|2025-02-26 02:45:00|56.53|56.13|56.66|56.26|56.68|56.28|56.51|56.11|176
1740538200000|2025-02-26 02:50:00|56.69|56.29|56.98|56.58|56.99|56.59|56.68|56.28|176
1740538500000|2025-02-26 02:55:00|56.99|56.59|57.16|56.76|57.25|56.85|56.94|56.54|167
1740538800000|2025-02-26 03:00:00|57.19|56.79|57.28|56.88|57.33|56.93|57.12|56.72|179
1740539100000|2025-02-26 03:05:00|57.27|56.87|57.17|56.77|57.29|56.89|57.06|56.66|155
1740539400000|2025-02-26 03:10:00|57.16|56.76|57.09|56.69|57.24|56.84|57.08|56.68|169
1740539700000|2025-02-26 03:15:00|57.12|56.72|57.26|56.86|57.26|56.86|57.05|56.65|174
1740540000000|2025-02-26 03:20:00|57.25|56.85|57.12|56.72|57.26|56.86|57.04|56.64|180
1740540300000|2025-02-26 03:25:00|57.13|56.73|57.14|56.74|57.18|56.78|57.02|56.62|165
1740540600000|2025-02-26 03:30:00|57.13|56.73|57.04|56.64|57.18|56.78|56.97|56.57|175
1740540900000|2025-02-26 03:35:00|57.03|56.63|57.24|56.84|57.26|56.86|57.01|56.61|142
1740541200000|2025-02-26 03:40:00|57.21|56.81|57.24|56.84|57.34|56.94|57.2|56.8|144
1740541500000|2025-02-26 03:45:00|57.21|56.81|57.33|56.93|57.46|57.06|57.08|56.68|175
1740541800000|2025-02-26 03:50:00|57.32|56.92|57.23|56.83|57.38|56.98|57.23|56.83|137
1740542100000|2025-02-26 03:55:00|57.22|56.82|57.12|56.72|57.27|56.87|57.11|56.71|104
1740542400000|2025-02-26 04:00:00|57.1|56.7|56.97|56.57|57.18|56.78|56.94|56.54|65
1740542700000|2025-02-26 04:05:00|57.02|56.62|57.06|56.66|57.16|56.76|56.96|56.56|57
1740543000000|2025-02-26 04:10:00|57.05|56.65|57.06|56.66|57.16|56.76|57.03|56.63|108
1740543300000|2025-02-26 04:15:00|57.03|56.63|57.07|56.67|57.09|56.69|56.94|56.54|107
1740543600000|2025-02-26 04:20:00|57.06|56.66|57.14|56.74|57.17|56.77|57.03|56.63|106
1740543900000|2025-02-26 04:25:00|57.16|56.76|57.35|56.95|57.35|56.95|57.13|56.73|84
1740544200000|2025-02-26 04:30:00|57.38|56.98|57.25|56.85|57.38|56.98|57.22|56.82|198
1740544500000|2025-02-26 04:35:00|57.24|56.84|57.26|56.86|57.27|56.87|57.15|56.75|99
1740544800000|2025-02-26 04:40:00|57.25|56.85|57.25|56.85|57.3|56.9|57.16|56.76|145
1740545100000|2025-02-26 04:45:00|57.24|56.84|57.16|56.76|57.25|56.85|57.05|56.65|97
1740545400000|2025-02-26 04:50:00|57.15|56.75|56.96|56.56|57.15|56.75|56.93|56.53|125
1740545700000|2025-02-26 04:55:00|56.93|56.53|56.85|56.45|56.98|56.58|56.82|56.42|92
1740546000000|2025-02-26 05:00:00|56.84|56.44|56.95|56.55|56.99|56.59|56.73|56.33|162
1740546300000|2025-02-26 05:05:00|56.93|56.53|57.05|56.65|57.06|56.66|56.92|56.52|125
1740546600000|2025-02-26 05:10:00|57.04|56.64|57.01|56.61|57.07|56.67|56.93|56.53|87
1740546900000|2025-02-26 05:15:00|57|56.6|56.78|56.38|57|56.6|56.76|56.36|81
1740547200000|2025-02-26 05:20:00|56.71|56.31|56.84|56.44|56.85|56.45|56.66|56.26|143
1740547500000|2025-02-26 05:25:00|56.83|56.43|56.77|56.37|56.86|56.46|56.73|56.33|150
1740547800000|2025-02-26 05:30:00|56.76|56.36|56.65|56.25|56.76|56.36|56.63|56.23|145
1740548100000|2025-02-26 05:35:00|56.64|56.24|56.56|56.16|56.67|56.27|56.52|56.12|72
1740548400000|2025-02-26 05:40:00|56.55|56.15|56.66|56.26|56.67|56.27|56.55|56.15|119
1740548700000|2025-02-26 05:45:00|56.65|56.25|56.55|56.15|56.74|56.34|56.55|56.15|165
1740549000000|2025-02-26 05:50:00|56.53|56.13|56.45|56.05|56.56|56.16|56.45|56.05|72
1740549300000|2025-02-26 05:55:00|56.46|56.06|56.47|56.07|56.56|56.16|56.45|56.05|52
1740549600000|2025-02-26 06:00:00|56.46|56.06|56.63|56.23|56.67|56.27|56.43|56.03|192
1740549900000|2025-02-26 06:05:00|56.64|56.24|56.64|56.24|56.69|56.29|56.6|56.2|121
1740550200000|2025-02-26 06:10:00|56.63|56.23|56.63|56.23|56.75|56.35|56.6|56.2|149
1740550500000|2025-02-26 06:15:00|56.62|56.22|56.8|56.4|56.85|56.45|56.59|56.19|170
1740550800000|2025-02-26 06:20:00|56.83|56.43|56.73|56.33|56.84|56.44|56.62|56.22|109
1740551100000|2025-02-26 06:25:00|56.76|56.36|56.82|56.42|56.85|56.45|56.65|56.25|162
1740551400000|2025-02-26 06:30:00|56.83|56.43|56.79|56.39|56.85|56.45|56.62|56.22|179
1740551700000|2025-02-26 06:35:00|56.82|56.42|56.73|56.33|56.87|56.47|56.71|56.31|133
1740552000000|2025-02-26 06:40:00|56.74|56.34|56.74|56.34|56.76|56.36|56.62|56.22|62
1740552300000|2025-02-26 06:45:00|56.73|56.33|56.84|56.44|56.89|56.49|56.73|56.33|151
1740552600000|2025-02-26 06:50:00|56.83|56.43|56.94|56.54|56.96|56.56|56.83|56.43|166
1740552900000|2025-02-26 06:55:00|56.93|56.53|56.93|56.53|57.02|56.62|56.91|56.51|155
1740553200000|2025-02-26 07:00:00|56.97|56.57|56.79|56.39|57.05|56.65|56.78|56.38|144
1740553500000|2025-02-26 07:05:00|56.75|56.35|56.75|56.35|56.78|56.38|56.72|56.32|139
1740553800000|2025-02-26 07:10:00|56.74|56.34|56.94|56.54|56.98|56.58|56.72|56.32|173
1740554100000|2025-02-26 07:15:00|56.93|56.53|56.82|56.42|56.95|56.55|56.8|56.4|172
1740554400000|2025-02-26 07:20:00|56.85|56.45|56.74|56.34|56.88|56.48|56.74|56.34|134
1740554700000|2025-02-26 07:25:00|56.73|56.33|56.84|56.44|56.86|56.46|56.73|56.33|132
1740555000000|2025-02-26 07:30:00|56.83|56.43|56.64|56.24|56.86|56.46|56.61|56.21|65
1740555300000|2025-02-26 07:35:00|56.63|56.23|56.45|56.05|56.63|56.23|56.41|56.01|60
1740555600000|2025-02-26 07:40:00|56.37|55.97|56.48|56.08|56.5|56.1|56.32|55.92|139
1740555900000|2025-02-26 07:45:00|56.49|56.09|56.47|56.07|56.53|56.13|56.4|56|71
1740556200000|2025-02-26 07:50:00|56.55|56.15|56.61|56.21|56.61|56.21|56.53|56.13|23
1740556500000|2025-02-26 07:55:00|56.62|56.22|56.55|56.15|56.62|56.22|56.51|56.11|24
1740556800000|2025-02-26 08:00:00|56.53|56.13|56.54|56.14|56.58|56.18|56.44|56.04|90
1740557100000|2025-02-26 08:05:00|56.51|56.11|56.15|55.75|56.53|56.13|56.11|55.71|170
1740557400000|2025-02-26 08:10:00|56.14|55.74|56.19|55.79|56.27|55.87|56.06|55.66|183
1740557700000|2025-02-26 08:15:00|56.18|55.78|56.17|55.77|56.29|55.89|56.05|55.65|181
1740558000000|2025-02-26 08:20:00|56.12|55.72|56.36|55.96|56.38|55.98|56.12|55.72|146
1740558300000|2025-02-26 08:25:00|56.33|55.93|56.44|56.04|56.44|56.04|56.32|55.92|106
1740558600000|2025-02-26 08:30:00|56.42|56.02|56.34|55.94|56.48|56.08|56.33|55.93|94
1740558900000|2025-02-26 08:35:00|56.35|55.95|56.27|55.87|56.48|56.08|56.23|55.83|186
1740559200000|2025-02-26 08:40:00|56.28|55.88|56.31|55.91|56.38|55.98|56.24|55.84|97
1740559500000|2025-02-26 08:45:00|56.33|55.93|56.36|55.96|56.38|55.98|56.23|55.83|130
1740559800000|2025-02-26 08:50:00|56.37|55.97|56.44|56.04|56.46|56.06|56.32|55.92|125
1740560100000|2025-02-26 08:55:00|56.45|56.05|56.38|55.98|56.45|56.05|56.34|55.94|151
1740560400000|2025-02-26 09:00:00|56.35|55.95|56.45|56.05|56.49|56.09|56.24|55.84|119
1740560700000|2025-02-26 09:05:00|56.42|56.02|56.49|56.09|56.5|56.1|56.37|55.97|85
1740561000000|2025-02-26 09:10:00|56.48|56.08|56.57|56.17|56.59|56.19|56.47|56.07|66
1740561300000|2025-02-26 09:15:00|56.58|56.18|56.78|56.38|56.8|56.4|56.57|56.17|99
1740561600000|2025-02-26 09:20:00|56.79|56.39|56.84|56.44|56.88|56.48|56.74|56.34|77
1740561900000|2025-02-26 09:25:00|56.85|56.45|56.75|56.35|56.85|56.45|56.74|56.34|55
1740562200000|2025-02-26 09:30:00|56.76|56.36|56.88|56.48|56.88|56.48|56.73|56.33|36
1740562500000|2025-02-26 09:35:00|56.87|56.47|57.15|56.75|57.15|56.75|56.85|56.45|104
1740562800000|2025-02-26 09:40:00|57.16|56.76|57.21|56.81|57.21|56.81|57.05|56.65|117
1740563100000|2025-02-26 09:45:00|57.2|56.8|57.07|56.67|57.26|56.86|57.04|56.64|135
1740563400000|2025-02-26 09:50:00|57.08|56.68|57.15|56.75|57.31|56.91|57.08|56.68|116
1740563700000|2025-02-26 09:55:00|57.18|56.78|57.24|56.84|57.29|56.89|57.15|56.75|73
1740564000000|2025-02-26 10:00:00|57.23|56.83|57.1|56.7|57.27|56.87|57.05|56.65|113
1740564300000|2025-02-26 10:05:00|57.09|56.69|57.01|56.61|57.09|56.69|56.94|56.54|44
1740564600000|2025-02-26 10:10:00|57.03|56.63|56.96|56.56|57.07|56.67|56.93|56.53|85
1740564900000|2025-02-26 10:15:00|56.94|56.54|56.77|56.37|56.99|56.59|56.73|56.33|167
1740565200000|2025-02-26 10:20:00|56.76|56.36|56.85|56.45|56.86|56.46|56.74|56.34|121
1740565500000|2025-02-26 10:25:00|56.83|56.43|56.91|56.51|56.92|56.52|56.74|56.34|189
1740565800000|2025-02-26 10:30:00|56.94|56.54|56.95|56.55|57|56.6|56.84|56.44|175
1740566100000|2025-02-26 10:35:00|56.92|56.52|56.96|56.56|57.01|56.61|56.84|56.44|97
1740566400000|2025-02-26 10:40:00|56.97|56.57|57.05|56.65|57.09|56.69|56.95|56.55|98
1740566700000|2025-02-26 10:45:00|57.03|56.63|57.02|56.62|57.08|56.68|56.95|56.55|147
1740567000000|2025-02-26 10:50:00|56.96|56.56|57.03|56.63|57.05|56.65|56.91|56.51|146
1740567300000|2025-02-26 10:55:00|57.04|56.64|57.11|56.71|57.15|56.75|57.04|56.64|83
1740567600000|2025-02-26 11:00:00|57.06|56.66|57.1|56.7|57.17|56.77|57.03|56.63|178
1740567900000|2025-02-26 11:05:00|57.11|56.71|57|56.6|57.15|56.75|56.98|56.58|120
1740568200000|2025-02-26 11:10:00|56.99|56.59|57.07|56.67|57.07|56.67|56.93|56.53|101
1740568500000|2025-02-26 11:15:00|57.06|56.66|57.08|56.68|57.08|56.68|56.94|56.54|140
1740568800000|2025-02-26 11:20:00|57.05|56.65|56.97|56.57|57.13|56.73|56.93|56.53|142
1740569100000|2025-02-26 11:25:00|56.96|56.56|56.93|56.53|56.98|56.58|56.85|56.45|146
1740569400000|2025-02-26 11:30:00|56.95|56.55|56.75|56.35|56.97|56.57|56.74|56.34|143
1740569700000|2025-02-26 11:35:00|56.76|56.36|56.64|56.24|56.85|56.45|56.61|56.21|79
1740570000000|2025-02-26 11:40:00|56.65|56.25|56.59|56.19|56.73|56.33|56.53|56.13|92
1740570300000|2025-02-26 11:45:00|56.56|56.16|56.63|56.23|56.66|56.26|56.5|56.1|186
1740570600000|2025-02-26 11:50:00|56.62|56.22|56.63|56.23|56.67|56.27|56.52|56.12|186
1740570900000|2025-02-26 11:55:00|56.64|56.24|56.51|56.11|56.68|56.28|56.5|56.1|165
1740571200000|2025-02-26 12:00:00|56.52|56.12|56.54|56.14|56.65|56.25|56.43|56.03|187
1740571500000|2025-02-26 12:05:00|56.53|56.13|56.66|56.26|56.67|56.27|56.43|56.03|166
1740571800000|2025-02-26 12:10:00|56.65|56.25|56.73|56.33|56.76|56.36|56.47|56.07|168
1740572100000|2025-02-26 12:15:00|56.72|56.32|56.67|56.27|56.79|56.39|56.61|56.21|224
1740572400000|2025-02-26 12:20:00|56.63|56.23|56.52|56.12|56.68|56.28|56.42|56.02|218
1740572700000|2025-02-26 12:25:00|56.54|56.14|56.61|56.21|56.66|56.26|56.45|56.05|154
1740573000000|2025-02-26 12:30:00|56.64|56.24|56.53|56.13|56.66|56.26|56.51|56.11|164
1740573300000|2025-02-26 12:35:00|56.56|56.16|56.62|56.22|56.65|56.25|56.52|56.12|96
1740573600000|2025-02-26 12:40:00|56.61|56.21|56.39|55.99|56.64|56.24|56.36|55.96|211
1740573900000|2025-02-26 12:45:00|56.38|55.98|56.31|55.91|56.41|56.01|56.31|55.91|170
1740574200000|2025-02-26 12:50:00|56.32|55.92|55.95|55.55|56.34|55.94|55.87|55.47|222
1740574500000|2025-02-26 12:55:00|55.98|55.58|56.1|55.7|56.15|55.75|55.86|55.46|222
1740574800000|2025-02-26 13:00:00|56.11|55.71|55.98|55.58|56.24|55.84|55.94|55.54|261
1740575100000|2025-02-26 13:05:00|56.01|55.61|56.14|55.74|56.19|55.79|55.96|55.56|234
1740575400000|2025-02-26 13:10:00|56.16|55.76|55.99|55.59|56.21|55.81|55.88|55.48|215
1740575700000|2025-02-26 13:15:00|56.07|55.67|56.06|55.66|56.09|55.69|55.95|55.55|249
1740576000000|2025-02-26 13:20:00|56.08|55.68|56.24|55.84|56.28|55.88|56.04|55.64|187
1740576300000|2025-02-26 13:25:00|56.27|55.87|56.28|55.88|56.29|55.89|56.15|55.75|165
1740576600000|2025-02-26 13:30:00|56.27|55.87|56.35|55.95|56.39|55.99|56.21|55.81|171
1740576900000|2025-02-26 13:35:00|56.34|55.94|56.25|55.85|56.39|55.99|56.23|55.83|75
1740577200000|2025-02-26 13:40:00|56.24|55.84|56.33|55.93|56.36|55.96|56.23|55.83|134
1740577500000|2025-02-26 13:45:00|56.36|55.96|56.34|55.94|56.37|55.97|56.22|55.82|120
1740577800000|2025-02-26 13:50:00|56.33|55.93|56.34|55.94|56.37|55.97|56.24|55.84|175
1740578100000|2025-02-26 13:55:00|56.33|55.93|56.04|55.64|56.34|55.94|56.02|55.62|189
1740578400000|2025-02-26 14:00:00|56.07|55.67|55.65|55.25|56.08|55.68|55.55|55.15|314
1740578700000|2025-02-26 14:05:00|55.66|55.26|55.56|55.16|55.68|55.28|55.43|55.03|312
1740579000000|2025-02-26 14:10:00|55.55|55.15|55.66|55.26|55.72|55.32|55.47|55.07|220
1740579300000|2025-02-26 14:15:00|55.65|55.25|55.66|55.26|55.78|55.38|55.56|55.16|174
1740579600000|2025-02-26 14:20:00|55.65|55.25|55.38|54.98|55.67|55.27|55.37|54.97|256
1740579900000|2025-02-26 14:25:00|55.4|55|55.48|55.08|55.51|55.11|55.28|54.88|247
1740580200000|2025-02-26 14:30:00|55.49|55.09|55.68|55.28|55.89|55.49|55.29|54.89|282
1740580500000|2025-02-26 14:35:00|55.67|55.27|56.04|55.64|56.19|55.79|55.54|55.14|309
1740580800000|2025-02-26 14:40:00|56.05|55.65|56.27|55.87|56.36|55.96|56.03|55.63|237
1740581100000|2025-02-26 14:45:00|56.26|55.86|56.7|56.3|56.8|56.4|56.13|55.73|298
1740581400000|2025-02-26 14:50:00|56.71|56.31|56.76|56.36|56.87|56.47|56.55|56.15|281
1740581700000|2025-02-26 14:55:00|56.77|56.37|56.65|56.25|56.79|56.39|56.55|56.15|209
1740582000000|2025-02-26 15:00:00|56.68|56.28|56.78|56.38|57.05|56.65|56.66|56.26|246
1740582300000|2025-02-26 15:05:00|56.77|56.37|56.98|56.58|57.19|56.79|56.74|56.34|283
1740582600000|2025-02-26 15:10:00|56.97|56.57|57.35|56.95|57.5|57.1|56.96|56.56|296
1740582900000|2025-02-26 15:15:00|57.36|56.96|57.17|56.77|57.39|56.99|57.14|56.74|284
1740583200000|2025-02-26 15:20:00|57.16|56.76|57.04|56.64|57.28|56.88|56.95|56.55|221
1740583500000|2025-02-26 15:25:00|57.06|56.66|56.91|56.51|57.1|56.7|56.84|56.44|198
1740583800000|2025-02-26 15:30:00|56.9|56.5|57.19|56.79|57.27|56.87|56.86|56.46|231
1740584100000|2025-02-26 15:35:00|57.2|56.8|57.26|56.86|57.4|57|57.13|56.73|214
1740584400000|2025-02-26 15:40:00|57.23|56.83|57.05|56.65|57.27|56.87|57.05|56.65|186
1740584700000|2025-02-26 15:45:00|57.08|56.68|57.26|56.86|57.28|56.88|57.01|56.61|241
1740585000000|2025-02-26 15:50:00|57.25|56.85|57.04|56.64|57.29|56.89|57.04|56.64|192
1740585300000|2025-02-26 15:55:00|57.05|56.65|57.05|56.65|57.11|56.71|56.94|56.54|159
1740585600000|2025-02-26 16:00:00|57.04|56.64|57.15|56.75|57.28|56.88|56.95|56.55|253
1740585900000|2025-02-26 16:05:00|57.14|56.74|56.95|56.55|57.21|56.81|56.92|56.52|179
1740586200000|2025-02-26 16:10:00|56.94|56.54|56.73|56.33|57|56.6|56.66|56.26|258
1740586500000|2025-02-26 16:15:00|56.74|56.34|56.44|56.04|56.75|56.35|56.25|55.85|335
1740586800000|2025-02-26 16:20:00|56.42|56.02|56.55|56.15|56.7|56.3|56.37|55.97|360
1740587100000|2025-02-26 16:25:00|56.54|56.14|56.79|56.39|56.89|56.49|56.53|56.13|290
1740587400000|2025-02-26 16:30:00|56.8|56.4|56.98|56.58|57.12|56.72|56.66|56.26|347
1740587700000|2025-02-26 16:35:00|56.96|56.56|56.94|56.54|57.09|56.69|56.85|56.45|316
1740588000000|2025-02-26 16:40:00|56.93|56.53|56.87|56.47|57.14|56.74|56.84|56.44|265
1740588300000|2025-02-26 16:45:00|57.01|56.61|56.77|56.37|57.01|56.61|56.57|56.17|328
1740588600000|2025-02-26 16:50:00|56.8|56.4|56.73|56.33|56.87|56.47|56.58|56.18|301
1740588900000|2025-02-26 16:55:00|56.72|56.32|56.64|56.24|56.93|56.53|56.63|56.23|203
1740589200000|2025-02-26 17:00:00|56.67|56.27|56.73|56.33|56.89|56.49|56.63|56.23|182
1740589500000|2025-02-26 17:05:00|56.76|56.36|56.72|56.32|56.88|56.48|56.67|56.27|108
1740589800000|2025-02-26 17:10:00|56.73|56.33|56.82|56.42|56.96|56.56|56.72|56.32|145
1740590100000|2025-02-26 17:15:00|56.81|56.41|56.46|56.06|56.83|56.43|56.46|56.06|225
1740590400000|2025-02-26 17:20:00|56.5|56.1|56.55|56.15|56.63|56.23|56.34|55.94|250
1740590700000|2025-02-26 17:25:00|56.54|56.14|56.6|56.2|56.62|56.22|56.41|56.01|194
1740591000000|2025-02-26 17:30:00|56.61|56.21|56.15|55.75|56.69|56.29|56.15|55.75|226
1740591300000|2025-02-26 17:35:00|56.13|55.73|55.96|55.56|56.3|55.9|55.93|55.53|261
1740591600000|2025-02-26 17:40:00|55.93|55.53|56.1|55.7|56.11|55.71|55.88|55.48|239
1740591900000|2025-02-26 17:45:00|56.11|55.71|56.05|55.65|56.17|55.77|55.92|55.52|227
1740592200000|2025-02-26 17:50:00|56.04|55.64|55.86|55.46|56.12|55.72|55.7|55.3|247
1740592500000|2025-02-26 17:55:00|55.85|55.45|55.75|55.35|55.87|55.47|55.58|55.18|203
1740592800000|2025-02-26 18:00:00|55.76|55.36|55.97|55.57|56.08|55.68|55.73|55.33|270
1740593100000|2025-02-26 18:05:00|55.98|55.58|56.02|55.62|56.1|55.7|55.89|55.49|234
1740593400000|2025-02-26 18:10:00|56.03|55.63|56.02|55.62|56.14|55.74|55.95|55.55|220
1740593700000|2025-02-26 18:15:00|56.03|55.63|55.67|55.27|56.08|55.68|55.57|55.17|254
1740594000000|2025-02-26 18:20:00|55.7|55.3|55.64|55.24|55.79|55.39|55.55|55.15|256
1740594300000|2025-02-26 18:25:00|55.65|55.25|54.96|54.56|55.74|55.34|54.94|54.54|263
1740594600000|2025-02-26 18:30:00|54.94|54.54|55.05|54.65|55.24|54.84|54.86|54.46|340
1740594900000|2025-02-26 18:35:00|55.06|54.66|54.37|53.97|55.16|54.76|54.28|53.88|348
1740595200000|2025-02-26 18:40:00|54.31|53.91|54.98|54.58|55.1|54.7|54.31|53.91|287
1740595500000|2025-02-26 18:45:00|54.97|54.57|54.78|54.38|55.19|54.79|54.76|54.36|233
1740595800000|2025-02-26 18:50:00|54.79|54.39|54.35|53.95|54.8|54.4|54.24|53.84|211
1740596100000|2025-02-26 18:55:00|54.34|53.94|54.39|53.99|54.5|54.1|54.1|53.7|353
1740596400000|2025-02-26 19:00:00|54.38|53.98|54.68|54.28|54.86|54.46|54.26|53.86|292
1740596700000|2025-02-26 19:05:00|54.7|54.3|54.67|54.27|54.7|54.3|54.48|54.08|150
1740597000000|2025-02-26 19:10:00|54.65|54.25|54.96|54.56|55.04|54.64|54.65|54.25|189
1740597300000|2025-02-26 19:15:00|54.97|54.57|55.07|54.67|55.24|54.84|54.95|54.55|199
1740597600000|2025-02-26 19:20:00|55.1|54.7|54.78|54.38|55.11|54.71|54.78|54.38|147
1740597900000|2025-02-26 19:25:00|54.76|54.36|54.53|54.13|54.8|54.4|54.48|54.08|211
1740598200000|2025-02-26 19:30:00|54.52|54.12|54.71|54.31|54.8|54.4|54.47|54.07|265
1740598500000|2025-02-26 19:35:00|54.7|54.3|54.65|54.25|54.8|54.4|54.44|54.04|253
1740598800000|2025-02-26 19:40:00|54.67|54.27|54.99|54.59|54.99|54.59|54.64|54.24|159
1740599100000|2025-02-26 19:45:00|54.98|54.58|54.88|54.48|55.08|54.68|54.83|54.43|204
1740599400000|2025-02-26 19:50:00|54.85|54.45|55.09|54.69|55.1|54.7|54.84|54.44|185
1740599700000|2025-02-26 19:55:00|55.12|54.72|54.97|54.57|55.19|54.79|54.97|54.57|104
1740600000000|2025-02-26 20:00:00|55|54.6|55.3|54.9|55.3|54.9|54.86|54.46|180
1740600300000|2025-02-26 20:05:00|55.29|54.89|55.32|54.92|55.5|55.1|55.21|54.81|171
1740600600000|2025-02-26 20:10:00|55.31|54.91|54.93|54.53|55.33|54.93|54.84|54.44|264
1740600900000|2025-02-26 20:15:00|54.92|54.52|54.46|54.06|55.11|54.71|54.39|53.99|390
1740601200000|2025-02-26 20:20:00|54.45|54.05|54.58|54.18|54.87|54.47|54.31|53.91|311
1740601500000|2025-02-26 20:25:00|54.59|54.19|55.11|54.71|55.3|54.9|54.59|54.19|274
1740601800000|2025-02-26 20:30:00|55.1|54.7|55.07|54.67|55.23|54.83|54.86|54.46|250
1740602100000|2025-02-26 20:35:00|55.06|54.66|55.57|55.17|55.62|55.22|55.01|54.61|196
1740602400000|2025-02-26 20:40:00|55.55|55.15|55.83|55.43|55.94|55.54|55.48|55.08|182
1740602700000|2025-02-26 20:45:00|55.81|55.41|56.05|55.65|56.19|55.79|55.81|55.41|314
1740603000000|2025-02-26 20:50:00|56.04|55.64|56.09|55.69|56.37|55.97|55.96|55.56|244
1740603300000|2025-02-26 20:55:00|56.1|55.7|56.08|55.68|56.34|55.94|55.96|55.56|230
1740603600000|2025-02-26 21:00:00|56.09|55.69|56.03|55.63|56.1|55.7|55.85|55.45|215
1740603900000|2025-02-26 21:05:00|56.02|55.62|56.21|55.81|56.35|55.95|55.9|55.5|202
1740604200000|2025-02-26 21:10:00|56.2|55.8|56.14|55.74|56.23|55.83|56.12|55.72|220
1740604500000|2025-02-26 21:15:00|56.19|55.79|55.94|55.54|56.24|55.84|55.92|55.52|234
1740604800000|2025-02-26 21:20:00|55.93|55.53|56.47|56.07|56.67|56.27|55.87|55.47|318
1740605100000|2025-02-26 21:25:00|56.54|56.14|56.15|55.75|56.68|56.28|56.11|55.71|231
1740605400000|2025-02-26 21:30:00|56.14|55.74|55.9|55.5|56.19|55.79|55.84|55.44|226
1740605700000|2025-02-26 21:35:00|55.93|55.53|56.03|55.63|56.05|55.65|55.84|55.44|228
1740606000000|2025-02-26 21:40:00|56.06|55.66|55.94|55.54|56.14|55.74|55.86|55.46|147
1740606300000|2025-02-26 21:45:00|55.93|55.53|55.94|55.54|56.08|55.68|55.73|55.33|173
1740606600000|2025-02-26 21:50:00|55.93|55.53|56.24|55.84|56.34|55.94|55.92|55.52|144
1740606900000|2025-02-26 21:55:00|56.26|55.86|56.51|56.11|56.54|56.14|56.2|55.8|170
1740607200000|2025-02-26 22:00:00|56.5|56.1|57.25|56.85|57.32|56.92|56.5|56.1|281
1740607500000|2025-02-26 22:05:00|57.26|56.86|57.24|56.84|57.36|56.96|57.11|56.71|274
1740607800000|2025-02-26 22:10:00|57.25|56.85|57.02|56.62|57.3|56.9|57|56.6|247
1740608100000|2025-02-26 22:15:00|57.01|56.61|57.11|56.71|57.19|56.79|56.91|56.51|259
1740608400000|2025-02-26 22:20:00|57.1|56.7|56.98|56.58|57.19|56.79|56.91|56.51|169
1740608700000|2025-02-26 22:25:00|57.02|56.62|56.84|56.44|57.08|56.68|56.84|56.44|191
1740609000000|2025-02-26 22:30:00|56.83|56.43|56.64|56.24|56.9|56.5|56.61|56.21|147
1740609300000|2025-02-26 22:35:00|56.65|56.25|56.7|56.3|56.78|56.38|56.6|56.2|158
1740609600000|2025-02-26 22:40:00|56.69|56.29|56.78|56.38|56.83|56.43|56.6|56.2|71
1740609900000|2025-02-26 22:45:00|56.81|56.41|56.81|56.41|56.81|56.41|56.68|56.28|109
1740610200000|2025-02-26 22:50:00|56.8|56.4|56.94|56.54|56.94|56.54|56.78|56.38|43
1740610500000|2025-02-26 22:55:00|56.93|56.53|56.63|56.23|56.94|56.54|56.53|56.13|113
1740610800000|2025-02-26 23:00:00|56.62|56.22|56.69|56.29|56.71|56.31|56.62|56.22|41
1740611100000|2025-02-26 23:05:00|56.68|56.28|56.5|56.1|56.68|56.28|56.49|56.09|69
1740611400000|2025-02-26 23:10:00|56.47|56.07|56.26|55.86|56.53|56.13|56.26|55.86|56
1740611700000|2025-02-26 23:15:00|56.25|55.85|56.24|55.84|56.35|55.95|56.21|55.81|50
1740612000000|2025-02-26 23:20:00|56.23|55.83|56.12|55.72|56.23|55.83|56|55.6|132
1740612300000|2025-02-26 23:25:00|56.09|55.69|56.09|55.69|56.12|55.72|56.08|55.68|21
1740612600000|2025-02-26 23:30:00|56.1|55.7|55.9|55.5|56.1|55.7|55.9|55.5|83
1740612900000|2025-02-26 23:35:00|55.93|55.53|55.93|55.53|56.04|55.64|55.9|55.5|104
1740613200000|2025-02-26 23:40:00|55.95|55.55|55.88|55.48|55.98|55.58|55.82|55.42|66
1740613500000|2025-02-26 23:45:00|55.87|55.47|55.78|55.38|56.01|55.61|55.78|55.38|137
1740613800000|2025-02-26 23:50:00|55.79|55.39|55.8|55.4|56.02|55.62|55.78|55.38|131
1740614100000|2025-02-26 23:55:00|55.79|55.39|56.09|55.69|56.09|55.69|55.77|55.37|72
1740614400000|2025-02-27 00:00:00|56.12|55.72|56.08|55.68|56.24|55.84|56.01|55.61|91
1740614700000|2025-02-27 00:05:00|56.09|55.69|56.08|55.68|56.26|55.86|56.01|55.61|101
1740615000000|2025-02-27 00:10:00|56.1|55.7|56.06|55.66|56.23|55.83|56.03|55.63|121
1740615300000|2025-02-27 00:15:00|56.07|55.67|56.2|55.8|56.25|55.85|56.01|55.61|151
1740615600000|2025-02-27 00:20:00|56.22|55.82|56|55.6|56.26|55.86|55.99|55.59|113
1740615900000|2025-02-27 00:25:00|56.01|55.61|56.01|55.61|56.03|55.63|55.85|55.45|87
1740616200000|2025-02-27 00:30:00|56.02|55.62|55.71|55.31|56.11|55.71|55.62|55.22|176
1740616500000|2025-02-27 00:35:00|55.7|55.3|55.82|55.42|55.9|55.5|55.6|55.2|229
1740616800000|2025-02-27 00:40:00|55.81|55.41|56.22|55.82|56.24|55.84|55.78|55.38|151
1740617100000|2025-02-27 00:45:00|56.2|55.8|56.41|56.01|56.53|56.13|56.2|55.8|184
1740617400000|2025-02-27 00:50:00|56.42|56.02|56.19|55.79|56.51|56.11|56.11|55.71|186
1740617700000|2025-02-27 00:55:00|56.18|55.78|56|55.6|56.23|55.83|56|55.6|107
1740618000000|2025-02-27 01:00:00|56.03|55.63|55.9|55.5|56.12|55.72|55.9|55.5|150
1740618300000|2025-02-27 01:05:00|55.91|55.51|55.81|55.41|55.91|55.51|55.7|55.3|133
1740618600000|2025-02-27 01:10:00|55.82|55.42|56.17|55.77|56.22|55.82|55.8|55.4|184
1740618900000|2025-02-27 01:15:00|56.2|55.8|56.18|55.78|56.37|55.97|56.14|55.74|117
1740619200000|2025-02-27 01:20:00|56.16|55.76|56.61|56.21|56.67|56.27|56.16|55.76|178
1740619500000|2025-02-27 01:25:00|56.6|56.2|56.87|56.47|57.04|56.64|56.6|56.2|174
1740619800000|2025-02-27 01:30:00|56.91|56.51|56.7|56.3|57.02|56.62|56.63|56.23|196
1740620100000|2025-02-27 01:35:00|56.68|56.28|56.42|56.02|56.76|56.36|56.4|56|113
1740620400000|2025-02-27 01:40:00|56.41|56.01|56.48|56.08|56.62|56.22|56.41|56.01|66
1740620700000|2025-02-27 01:45:00|56.45|56.05|56.51|56.11|56.65|56.25|56.4|56|129
1740621000000|2025-02-27 01:50:00|56.53|56.13|56.71|56.31|56.73|56.33|56.5|56.1|135
1740621300000|2025-02-27 01:55:00|56.72|56.32|56.41|56.01|56.79|56.39|56.41|56.01|94
1740621600000|2025-02-27 02:00:00|56.42|56.02|56.61|56.21|56.62|56.22|56.38|55.98|207
1740621900000|2025-02-27 02:05:00|56.6|56.2|56.51|56.11|56.64|56.24|56.5|56.1|124
1740622200000|2025-02-27 02:10:00|56.5|56.1|56.62|56.22|56.73|56.33|56.5|56.1|144
1740622500000|2025-02-27 02:15:00|56.59|56.19|56.83|56.43|56.84|56.44|56.59|56.19|156
1740622800000|2025-02-27 02:20:00|56.8|56.4|56.81|56.41|56.93|56.53|56.72|56.32|115
1740623100000|2025-02-27 02:25:00|56.84|56.44|56.84|56.44|56.99|56.59|56.8|56.4|154
1740623400000|2025-02-27 02:30:00|56.82|56.42|56.62|56.22|56.82|56.42|56.62|56.22|45
1740623700000|2025-02-27 02:35:00|56.65|56.25|56.43|56.03|56.66|56.26|56.35|55.95|98
1740624000000|2025-02-27 02:40:00|56.42|56.02|56.35|55.95|56.45|56.05|56.33|55.93|101
1740624300000|2025-02-27 02:45:00|56.33|55.93|56.33|55.93|56.44|56.04|56.21|55.81|110
1740624600000|2025-02-27 02:50:00|56.32|55.92|56.22|55.82|56.34|55.94|56.18|55.78|237
1740624900000|2025-02-27 02:55:00|56.21|55.81|56.3|55.9|56.34|55.94|56.17|55.77|211
1740625200000|2025-02-27 03:00:00|56.29|55.89|56.41|56.01|56.54|56.14|56.19|55.79|227
1740625500000|2025-02-27 03:05:00|56.44|56.04|56.47|56.07|56.55|56.15|56.39|55.99|233
1740625800000|2025-02-27 03:10:00|56.46|56.06|56.61|56.21|56.74|56.34|56.43|56.03|204
1740626100000|2025-02-27 03:15:00|56.6|56.2|56.63|56.23|56.74|56.34|56.58|56.18|223
1740626400000|2025-02-27 03:20:00|56.62|56.22|56.7|56.3|56.84|56.44|56.61|56.21|246
1740626700000|2025-02-27 03:25:00|56.69|56.29|56.55|56.15|56.73|56.33|56.48|56.08|110
1740627000000|2025-02-27 03:30:00|56.57|56.17|56.71|56.31|56.77|56.37|56.55|56.15|75
1740627300000|2025-02-27 03:35:00|56.7|56.3|56.69|56.29|56.83|56.43|56.67|56.27|138
1740627600000|2025-02-27 03:40:00|56.68|56.28|56.57|56.17|56.84|56.44|56.57|56.17|144
1740627900000|2025-02-27 03:45:00|56.54|56.14|56.8|56.4|56.85|56.45|56.54|56.14|218
1740628200000|2025-02-27 03:50:00|56.84|56.44|56.99|56.59|57.04|56.64|56.77|56.37|258
1740628500000|2025-02-27 03:55:00|56.95|56.55|56.91|56.51|57.05|56.65|56.88|56.48|184
1740628800000|2025-02-27 04:00:00|56.9|56.5|56.99|56.59|57.03|56.63|56.8|56.4|223
1740629100000|2025-02-27 04:05:00|57.04|56.64|56.86|56.46|57.15|56.75|56.86|56.46|201
1740629400000|2025-02-27 04:10:00|56.83|56.43|56.72|56.32|56.84|56.44|56.67|56.27|140
1740629700000|2025-02-27 04:15:00|56.71|56.31|56.51|56.11|56.79|56.39|56.49|56.09|152
1740630000000|2025-02-27 04:20:00|56.5|56.1|56.59|56.19|56.66|56.26|56.48|56.08|200
1740630300000|2025-02-27 04:25:00|56.58|56.18|56.6|56.2|56.64|56.24|56.48|56.08|144
1740630600000|2025-02-27 04:30:00|56.58|56.18|56.65|56.25|56.71|56.31|56.56|56.16|173
1740630900000|2025-02-27 04:35:00|56.64|56.24|56.48|56.08|56.64|56.24|56.4|56|238
1740631200000|2025-02-27 04:40:00|56.51|56.11|56.59|56.19|56.61|56.21|56.38|55.98|197
1740631500000|2025-02-27 04:45:00|56.57|56.17|56.58|56.18|56.65|56.25|56.48|56.08|238
1740631800000|2025-02-27 04:50:00|56.61|56.21|56.71|56.31|56.75|56.35|56.55|56.15|178
1740632100000|2025-02-27 04:55:00|56.7|56.3|56.67|56.27|56.83|56.43|56.66|56.26|154
1740632400000|2025-02-27 05:00:00|56.71|56.31|56.79|56.39|56.85|56.45|56.67|56.27|217
1740632700000|2025-02-27 05:05:00|56.78|56.38|56.92|56.52|56.97|56.57|56.78|56.38|211
1740633000000|2025-02-27 05:10:00|56.89|56.49|56.9|56.5|56.94|56.54|56.86|56.46|145
1740633300000|2025-02-27 05:15:00|56.89|56.49|56.92|56.52|57.05|56.65|56.87|56.47|233
1740633600000|2025-02-27 05:20:00|56.91|56.51|56.9|56.5|56.98|56.58|56.87|56.47|147
1740633900000|2025-02-27 05:25:00|56.89|56.49|56.73|56.33|56.94|56.54|56.68|56.28|182
1740634200000|2025-02-27 05:30:00|56.72|56.32|56.82|56.42|56.84|56.44|56.7|56.3|186
1740634500000|2025-02-27 05:35:00|56.81|56.41|57.08|56.68|57.15|56.75|56.79|56.39|220
1740634800000|2025-02-27 05:40:00|57.14|56.74|57.04|56.64|57.15|56.75|57.04|56.64|152
1740635100000|2025-02-27 05:45:00|57.07|56.67|57.2|56.8|57.25|56.85|57.07|56.67|156
1740635400000|2025-02-27 05:50:00|57.19|56.79|57.22|56.82|57.3|56.9|57.12|56.72|135
1740635700000|2025-02-27 05:55:00|57.21|56.81|57.19|56.79|57.26|56.86|57.09|56.69|225
1740636000000|2025-02-27 06:00:00|57.18|56.78|57.13|56.73|57.33|56.93|57.1|56.7|179
1740636300000|2025-02-27 06:05:00|57.12|56.72|57.04|56.64|57.24|56.84|57.04|56.64|213
1740636600000|2025-02-27 06:10:00|57.03|56.63|57.11|56.71|57.17|56.77|57.03|56.63|193
1740636900000|2025-02-27 06:15:00|57.1|56.7|57.1|56.7|57.24|56.84|57.04|56.64|182
1740637200000|2025-02-27 06:20:00|57.09|56.69|57.2|56.8|57.35|56.95|57.09|56.69|168
1740637500000|2025-02-27 06:25:00|57.19|56.79|57.31|56.91|57.35|56.95|57.18|56.78|245
1740637800000|2025-02-27 06:30:00|57.3|56.9|57.41|57.01|57.45|57.05|57.27|56.87|199
1740638100000|2025-02-27 06:35:00|57.4|57|57.5|57.1|57.54|57.14|57.37|56.97|241
1740638400000|2025-02-27 06:40:00|57.49|57.09|57.38|56.98|57.64|57.24|57.38|56.98|145
1740638700000|2025-02-27 06:45:00|57.44|57.04|57.4|57|57.48|57.08|57.29|56.89|179
1740639000000|2025-02-27 06:50:00|57.45|57.05|57.41|57.01|57.49|57.09|57.35|56.95|180
1740639300000|2025-02-27 06:55:00|57.4|57|57.39|56.99|57.49|57.09|57.26|56.86|162
1740639600000|2025-02-27 07:00:00|57.38|56.98|57.49|57.09|57.53|57.13|57.26|56.86|170
1740639900000|2025-02-27 07:05:00|57.48|57.08|57.43|57.03|57.62|57.22|57.36|56.96|195
1740640200000|2025-02-27 07:10:00|57.4|57|57.29|56.89|57.47|57.07|57.29|56.89|88
1740640500000|2025-02-27 07:15:00|57.27|56.87|57.46|57.06|57.48|57.08|57.26|56.86|103
1740640800000|2025-02-27 07:20:00|57.48|57.08|57.44|57.04|57.59|57.19|57.44|57.04|132
1740641100000|2025-02-27 07:25:00|57.46|57.06|57.51|57.11|57.52|57.12|57.37|56.97|86
1740641400000|2025-02-27 07:30:00|57.47|57.07|57.4|57|57.57|57.17|57.26|56.86|122
1740641700000|2025-02-27 07:35:00|57.39|56.99|57.45|57.05|57.6|57.2|57.38|56.98|132
1740642000000|2025-02-27 07:40:00|57.46|57.06|57.45|57.05|57.51|57.11|57.42|57.02|153
1740642300000|2025-02-27 07:45:00|57.47|57.07|57.37|56.97|57.53|57.13|57.37|56.97|219
1740642600000|2025-02-27 07:50:00|57.38|56.98|57.46|57.06|57.5|57.1|57.37|56.97|146
1740642900000|2025-02-27 07:55:00|57.45|57.05|57.27|56.87|57.46|57.06|57.24|56.84|106
1740643200000|2025-02-27 08:00:00|57.29|56.89|57.25|56.85|57.3|56.9|57.1|56.7|203
1740643500000|2025-02-27 08:05:00|57.27|56.87|57.27|56.87|57.39|56.99|57.25|56.85|144
1740643800000|2025-02-27 08:10:00|57.26|56.86|57.35|56.95|57.39|56.99|57.26|56.86|71
1740644100000|2025-02-27 08:15:00|57.34|56.94|57.27|56.87|57.38|56.98|57.25|56.85|133
1740644400000|2025-02-27 08:20:00|57.26|56.86|57.27|56.87|57.38|56.98|57.25|56.85|141
1740644700000|2025-02-27 08:25:00|57.26|56.86|57.16|56.76|57.29|56.89|57.06|56.66|155
1740645000000|2025-02-27 08:30:00|57.15|56.75|57.17|56.77|57.21|56.81|57.09|56.69|123
1740645300000|2025-02-27 08:35:00|57.16|56.76|57.17|56.77|57.29|56.89|57.13|56.73|140
1740645600000|2025-02-27 08:40:00|57.16|56.76|57.24|56.84|57.25|56.85|57.11|56.71|61
1740645900000|2025-02-27 08:45:00|57.22|56.82|57.1|56.7|57.25|56.85|57.1|56.7|35
1740646200000|2025-02-27 08:50:00|57.09|56.69|57.13|56.73|57.18|56.78|57.08|56.68|153
1740646500000|2025-02-27 08:55:00|57.15|56.75|57.17|56.77|57.24|56.84|57.05|56.65|116
1740646800000|2025-02-27 09:00:00|57.16|56.76|57.2|56.8|57.29|56.89|57.16|56.76|177
1740647100000|2025-02-27 09:05:00|57.19|56.79|57.35|56.95|57.37|56.97|57.17|56.77|91
1740647400000|2025-02-27 09:10:00|57.3|56.9|57.27|56.87|57.37|56.97|57.21|56.81|86
1740647700000|2025-02-27 09:15:00|57.25|56.85|57.17|56.77|57.25|56.85|57.07|56.67|81
1740648000000|2025-02-27 09:20:00|57.13|56.73|57.07|56.67|57.17|56.77|57.01|56.61|77
1740648300000|2025-02-27 09:25:00|57.08|56.68|57.35|56.95|57.35|56.95|57.06|56.66|66
1740648600000|2025-02-27 09:30:00|57.37|56.97|57.47|57.07|57.57|57.17|57.27|56.87|112
1740648900000|2025-02-27 09:35:00|57.48|57.08|57.37|56.97|57.58|57.18|57.37|56.97|89
1740649200000|2025-02-27 09:40:00|57.38|56.98|57.37|56.97|57.49|57.09|57.31|56.91|54
1740649500000|2025-02-27 09:45:00|57.36|56.96|57.37|56.97|57.41|57.01|57.26|56.86|93
1740649800000|2025-02-27 09:50:00|57.35|56.95|57.27|56.87|57.39|56.99|57.25|56.85|91
1740650100000|2025-02-27 09:55:00|57.25|56.85|57.35|56.95|57.35|56.95|57.23|56.83|58
1740650400000|2025-02-27 10:00:00|57.36|56.96|57.36|56.96|57.39|56.99|57.24|56.84|100
1740650700000|2025-02-27 10:05:00|57.39|56.99|57.57|57.17|57.68|57.28|57.38|56.98|87
1740651000000|2025-02-27 10:10:00|57.55|57.15|57.54|57.14|57.62|57.22|57.5|57.1|52
1740651300000|2025-02-27 10:15:00|57.53|57.13|57.59|57.19|57.7|57.3|57.47|57.07|102
1740651600000|2025-02-27 10:20:00|57.6|57.2|57.65|57.25|57.7|57.3|57.54|57.14|218
1740651900000|2025-02-27 10:25:00|57.66|57.26|57.74|57.34|57.74|57.34|57.6|57.2|117
1740652200000|2025-02-27 10:30:00|57.73|57.33|57.68|57.28|57.76|57.36|57.62|57.22|180
1740652500000|2025-02-27 10:35:00|57.67|57.27|57.69|57.29|57.79|57.39|57.64|57.24|123
1740652800000|2025-02-27 10:40:00|57.67|57.27|57.67|57.27|57.75|57.35|57.6|57.2|94
1740653100000|2025-02-27 10:45:00|57.68|57.28|57.5|57.1|57.68|57.28|57.49|57.09|103
1740653400000|2025-02-27 10:50:00|57.51|57.11|57.66|57.26|57.69|57.29|57.5|57.1|133
1740653700000|2025-02-27 10:55:00|57.65|57.25|57.78|57.38|57.78|57.38|57.65|57.25|142
1740654000000|2025-02-27 11:00:00|57.77|57.37|57.67|57.27|57.79|57.39|57.63|57.23|219
1740654300000|2025-02-27 11:05:00|57.69|57.29|57.57|57.17|57.7|57.3|57.56|57.16|122
1740654600000|2025-02-27 11:10:00|57.58|57.18|57.61|57.21|57.61|57.21|57.49|57.09|140
1740654900000|2025-02-27 11:15:00|57.59|57.19|57.68|57.28|57.69|57.29|57.46|57.06|97
1740655200000|2025-02-27 11:20:00|57.64|57.24|57.58|57.18|57.73|57.33|57.57|57.17|125
1740655500000|2025-02-27 11:25:00|57.57|57.17|57.48|57.08|57.69|57.29|57.48|57.08|180
1740655800000|2025-02-27 11:30:00|57.52|57.12|57.38|56.98|57.53|57.13|57.38|56.98|28
1740656100000|2025-02-27 11:35:00|57.37|56.97|57.38|56.98|57.42|57.02|57.28|56.88|48
1740656400000|2025-02-27 11:40:00|57.37|56.97|57.36|56.96|57.41|57.01|57.31|56.91|134
1740656700000|2025-02-27 11:45:00|57.38|56.98|57.27|56.87|57.44|57.04|57.27|56.87|113
1740657000000|2025-02-27 11:50:00|57.28|56.88|57.26|56.86|57.32|56.92|57.25|56.85|88
1740657300000|2025-02-27 11:55:00|57.28|56.88|57.38|56.98|57.4|57|57.26|56.86|153
1740657600000|2025-02-27 12:00:00|57.41|57.01|57.36|56.96|57.44|57.04|57.27|56.87|188
1740657900000|2025-02-27 12:05:00|57.35|56.95|57.08|56.68|57.42|57.02|57.04|56.64|151
1740658200000|2025-02-27 12:10:00|57.11|56.71|57|56.6|57.12|56.72|56.99|56.59|156
1740658500000|2025-02-27 12:15:00|57.02|56.62|57.03|56.63|57.11|56.71|56.97|56.57|153
1740658800000|2025-02-27 12:20:00|57.06|56.66|57.16|56.76|57.18|56.78|57.01|56.61|200
1740659100000|2025-02-27 12:25:00|57.18|56.78|57.18|56.78|57.21|56.81|57.15|56.75|118
1740659400000|2025-02-27 12:30:00|57.19|56.79|57.36|56.96|57.38|56.98|57.17|56.77|164
1740659700000|2025-02-27 12:35:00|57.4|57|57.38|56.98|57.4|57|57.25|56.85|170
1740660000000|2025-02-27 12:40:00|57.36|56.96|57.48|57.08|57.52|57.12|57.34|56.94|109
1740660300000|2025-02-27 12:45:00|57.47|57.07|57.38|56.98|57.5|57.1|57.36|56.96|156
1740660600000|2025-02-27 12:50:00|57.33|56.93|57.18|56.78|57.38|56.98|57.16|56.76|142
1740660900000|2025-02-27 12:55:00|57.19|56.79|57.09|56.69|57.21|56.81|57.06|56.66|109
1740661200000|2025-02-27 13:00:00|57.08|56.68|57.08|56.68|57.19|56.79|57.06|56.66|171
1740661500000|2025-02-27 13:05:00|57.09|56.69|57.18|56.78|57.2|56.8|57.07|56.67|104
1740661800000|2025-02-27 13:10:00|57.16|56.76|57.28|56.88|57.34|56.94|57.13|56.73|77
1740662100000|2025-02-27 13:15:00|57.3|56.9|57.27|56.87|57.43|57.03|57.24|56.84|92
1740662400000|2025-02-27 13:20:00|57.22|56.82|57.18|56.78|57.38|56.98|57.09|56.69|127
1740662700000|2025-02-27 13:25:00|57.21|56.81|57.27|56.87|57.41|57.01|57.21|56.81|125
1740663000000|2025-02-27 13:30:00|57.24|56.84|56.99|56.59|57.41|57.01|56.91|56.51|248
1740663300000|2025-02-27 13:35:00|57|56.6|57.36|56.96|57.5|57.1|56.9|56.5|279
1740663600000|2025-02-27 13:40:00|57.37|56.97|57.29|56.89|57.48|57.08|57.2|56.8|209
1740663900000|2025-02-27 13:45:00|57.28|56.88|57.14|56.74|57.57|57.17|57.06|56.66|238
1740664200000|2025-02-27 13:50:00|57.13|56.73|57.03|56.63|57.15|56.75|56.89|56.49|262
1740664500000|2025-02-27 13:55:00|57.01|56.61|57.1|56.7|57.17|56.77|56.95|56.55|174
1740664800000|2025-02-27 14:00:00|57.07|56.67|57.29|56.89|57.49|57.09|57.07|56.67|173
1740665100000|2025-02-27 14:05:00|57.27|56.87|57.18|56.78|57.29|56.89|57.07|56.67|92
1740665400000|2025-02-27 14:10:00|57.17|56.77|57.08|56.68|57.27|56.87|57.05|56.65|96
1740665700000|2025-02-27 14:15:00|57.1|56.7|56.82|56.42|57.2|56.8|56.79|56.39|164
1740666000000|2025-02-27 14:20:00|56.81|56.41|56.99|56.59|57.01|56.61|56.81|56.41|179
1740666300000|2025-02-27 14:25:00|57|56.6|57.34|56.94|57.38|56.98|56.98|56.58|119
1740666600000|2025-02-27 14:30:00|57.33|56.93|57.34|56.94|57.54|57.14|57.22|56.82|305
1740666900000|2025-02-27 14:35:00|57.33|56.93|57.13|56.73|57.52|57.12|57.04|56.64|268
1740667200000|2025-02-27 14:40:00|57.12|56.72|56.92|56.52|57.15|56.75|56.89|56.49|235
1740667500000|2025-02-27 14:45:00|56.91|56.51|56.83|56.43|57.15|56.75|56.7|56.3|288
1740667800000|2025-02-27 14:50:00|56.82|56.42|56.53|56.13|56.86|56.46|56.5|56.1|225
1740668100000|2025-02-27 14:55:00|56.54|56.14|56.57|56.17|56.71|56.31|56.51|56.11|248
1740668400000|2025-02-27 15:00:00|56.56|56.16|56.43|56.03|56.72|56.32|56.23|55.83|320
1740668700000|2025-02-27 15:05:00|56.44|56.04|56.55|56.15|56.75|56.35|56.44|56.04|309
1740669000000|2025-02-27 15:10:00|56.63|56.23|56.75|56.35|56.85|56.45|56.56|56.16|208
1740669300000|2025-02-27 15:15:00|56.74|56.34|56.84|56.44|56.89|56.49|56.71|56.31|240
1740669600000|2025-02-27 15:20:00|56.85|56.45|56.97|56.57|57.17|56.77|56.72|56.32|261
1740669900000|2025-02-27 15:25:00|56.96|56.56|56.94|56.54|57.09|56.69|56.89|56.49|277
1740670200000|2025-02-27 15:30:00|56.92|56.52|56.83|56.43|57|56.6|56.73|56.33|246
1740670500000|2025-02-27 15:35:00|56.84|56.44|57.09|56.69|57.18|56.78|56.72|56.32|302
1740670800000|2025-02-27 15:40:00|57.1|56.7|56.94|56.54|57.21|56.81|56.93|56.53|314
1740671100000|2025-02-27 15:45:00|56.93|56.53|57.13|56.73|57.27|56.87|56.82|56.42|304
1740671400000|2025-02-27 15:50:00|57.12|56.72|57.03|56.63|57.22|56.82|56.94|56.54|301
1740671700000|2025-02-27 15:55:00|57.02|56.62|56.85|56.45|57.07|56.67|56.83|56.43|269
1740672000000|2025-02-27 16:00:00|56.84|56.44|57.03|56.63|57.1|56.7|56.84|56.44|260
1740672300000|2025-02-27 16:05:00|57.04|56.64|57.16|56.76|57.2|56.8|56.92|56.52|259
1740672600000|2025-02-27 16:10:00|57.15|56.75|57.09|56.69|57.27|56.87|57.02|56.62|215
1740672900000|2025-02-27 16:15:00|57.08|56.68|57.06|56.66|57.3|56.9|57.03|56.63|201
1740673200000|2025-02-27 16:20:00|57.07|56.67|56.92|56.52|57.2|56.8|56.91|56.51|147
1740673500000|2025-02-27 16:25:00|56.95|56.55|56.73|56.33|57.04|56.64|56.61|56.21|235
1740673800000|2025-02-27 16:30:00|56.72|56.32|56.64|56.24|56.83|56.43|56.53|56.13|268
1740674100000|2025-02-27 16:35:00|56.59|56.19|56.6|56.2|56.73|56.33|56.52|56.12|214
1740674400000|2025-02-27 16:40:00|56.64|56.24|56.63|56.23|56.71|56.31|56.53|56.13|166
1740674700000|2025-02-27 16:45:00|56.64|56.24|56.74|56.34|56.84|56.44|56.61|56.21|190
1740675000000|2025-02-27 16:50:00|56.73|56.33|56.44|56.04|56.74|56.34|56.42|56.02|157
1740675300000|2025-02-27 16:55:00|56.46|56.06|56.34|55.94|56.59|56.19|56.33|55.93|151
1740675600000|2025-02-27 17:00:00|56.36|55.96|56.56|56.16|56.62|56.22|56.33|55.93|239
1740675900000|2025-02-27 17:05:00|56.55|56.15|56.55|56.15|56.67|56.27|56.43|56.03|144
1740676200000|2025-02-27 17:10:00|56.57|56.17|56.56|56.16|56.69|56.29|56.54|56.14|162
1740676500000|2025-02-27 17:15:00|56.55|56.15|56.75|56.35|56.83|56.43|56.45|56.05|185
1740676800000|2025-02-27 17:20:00|56.74|56.34|56.56|56.16|56.78|56.38|56.45|56.05|200
1740677100000|2025-02-27 17:25:00|56.54|56.14|56.67|56.27|56.71|56.31|56.41|56.01|111
1740677400000|2025-02-27 17:30:00|56.66|56.26|56.69|56.29|56.97|56.57|56.63|56.23|240
1740677700000|2025-02-27 17:35:00|56.7|56.3|56.69|56.29|56.74|56.34|56.65|56.25|189
1740678000000|2025-02-27 17:40:00|56.62|56.22|56.35|55.95|56.63|56.23|56.24|55.84|214
1740678300000|2025-02-27 17:45:00|56.39|55.99|56.57|56.17|56.62|56.22|56.34|55.94|248
1740678600000|2025-02-27 17:50:00|56.56|56.16|56.55|56.15|56.67|56.27|56.53|56.13|238
1740678900000|2025-02-27 17:55:00|56.54|56.14|56.76|56.36|56.81|56.41|56.54|56.14|249
1740679200000|2025-02-27 18:00:00|56.79|56.39|56.85|56.45|57.02|56.62|56.75|56.35|239
1740679500000|2025-02-27 18:05:00|56.88|56.48|56.8|56.4|56.91|56.51|56.76|56.36|230
1740679800000|2025-02-27 18:10:00|56.79|56.39|56.86|56.46|56.97|56.57|56.71|56.31|257
1740680100000|2025-02-27 18:15:00|56.85|56.45|56.86|56.46|56.99|56.59|56.75|56.35|284
1740680400000|2025-02-27 18:20:00|56.85|56.45|56.78|56.38|56.91|56.51|56.7|56.3|270
1740680700000|2025-02-27 18:25:00|56.8|56.4|56.65|56.25|56.83|56.43|56.63|56.23|292
1740681000000|2025-02-27 18:30:00|56.68|56.28|56.7|56.3|56.77|56.37|56.65|56.25|124
1740681300000|2025-02-27 18:35:00|56.72|56.32|56.78|56.38|56.92|56.52|56.7|56.3|215
1740681600000|2025-02-27 18:40:00|56.77|56.37|56.75|56.35|56.89|56.49|56.74|56.34|196
1740681900000|2025-02-27 18:45:00|56.74|56.34|56.96|56.56|57.06|56.66|56.72|56.32|216
1740682200000|2025-02-27 18:50:00|56.95|56.55|56.91|56.51|57.02|56.62|56.85|56.45|228
1740682500000|2025-02-27 18:55:00|56.89|56.49|56.76|56.36|56.98|56.58|56.72|56.32|212
1740682800000|2025-02-27 19:00:00|56.75|56.35|56.74|56.34|56.83|56.43|56.63|56.23|221
1740683100000|2025-02-27 19:05:00|56.75|56.35|56.7|56.3|56.83|56.43|56.67|56.27|261
1740683400000|2025-02-27 19:10:00|56.73|56.33|56.54|56.14|56.79|56.39|56.52|56.12|256
1740683700000|2025-02-27 19:15:00|56.57|56.17|56.56|56.16|56.69|56.29|56.46|56.06|259
1740684000000|2025-02-27 19:20:00|56.59|56.19|56.56|56.16|56.71|56.31|56.53|56.13|208
1740684300000|2025-02-27 19:25:00|56.57|56.17|56.37|55.97|56.57|56.17|56.37|55.97|110
1740684600000|2025-02-27 19:30:00|56.36|55.96|56.06|55.66|56.43|56.03|56.03|55.63|163
1740684900000|2025-02-27 19:35:00|56.07|55.67|56.25|55.85|56.31|55.91|56.06|55.66|153
1740685200000|2025-02-27 19:40:00|56.21|55.81|56.18|55.78|56.24|55.84|55.95|55.55|147
1740685500000|2025-02-27 19:45:00|56.15|55.75|56.15|55.75|56.25|55.85|55.98|55.58|190
1740685800000|2025-02-27 19:50:00|56.16|55.76|56.18|55.78|56.21|55.81|55.94|55.54|168
1740686100000|2025-02-27 19:55:00|56.24|55.84|56.1|55.7|56.26|55.86|56.09|55.69|91
1740686400000|2025-02-27 20:00:00|56.13|55.73|55.98|55.58|56.26|55.86|55.88|55.48|206
1740686700000|2025-02-27 20:05:00|55.99|55.59|55.75|55.35|56.05|55.65|55.72|55.32|275
1740687000000|2025-02-27 20:10:00|55.76|55.36|55.78|55.38|55.87|55.47|55.62|55.22|277
1740687300000|2025-02-27 20:15:00|55.81|55.41|55.71|55.31|55.9|55.5|55.6|55.2|178
1740687600000|2025-02-27 20:20:00|55.69|55.29|55.62|55.22|55.77|55.37|55.49|55.09|258
1740687900000|2025-02-27 20:25:00|55.61|55.21|55.48|55.08|55.81|55.41|55.46|55.06|216
1740688200000|2025-02-27 20:30:00|55.52|55.12|55.68|55.28|55.76|55.36|55.46|55.06|223
1740688500000|2025-02-27 20:35:00|55.71|55.31|55.55|55.15|55.79|55.39|55.44|55.04|220
1740688800000|2025-02-27 20:40:00|55.53|55.13|55.47|55.07|55.66|55.26|55.38|54.98|195
1740689100000|2025-02-27 20:45:00|55.43|55.03|55.44|55.04|55.58|55.18|55.16|54.76|276
1740689400000|2025-02-27 20:50:00|55.39|54.99|55.55|55.15|55.72|55.32|55.37|54.97|262
1740689700000|2025-02-27 20:55:00|55.56|55.16|55.49|55.09|55.7|55.3|55.37|54.97|173
1740690000000|2025-02-27 21:00:00|55.52|55.12|55.17|54.77|55.65|55.25|55.1|54.7|218
1740690300000|2025-02-27 21:05:00|55.14|54.74|55.36|54.96|55.4|55|54.98|54.58|257
1740690600000|2025-02-27 21:10:00|55.37|54.97|55.3|54.9|55.4|55|55.15|54.75|221
1740690900000|2025-02-27 21:15:00|55.31|54.91|55.8|55.4|55.94|55.54|55.28|54.88|293
1740691200000|2025-02-27 21:20:00|55.79|55.39|55.6|55.2|55.8|55.4|55.56|55.16|194
1740691500000|2025-02-27 21:25:00|55.59|55.19|55.59|55.19|55.75|55.35|55.58|55.18|179
1740691800000|2025-02-27 21:30:00|55.6|55.2|55.92|55.52|56.02|55.62|55.51|55.11|214
1740692100000|2025-02-27 21:35:00|55.93|55.53|55.91|55.51|56|55.6|55.79|55.39|188
1740692400000|2025-02-27 21:40:00|55.9|55.5|55.91|55.51|56.03|55.63|55.89|55.49|120
1740692700000|2025-02-27 21:45:00|55.9|55.5|56.07|55.67|56.14|55.74|55.88|55.48|169
1740693000000|2025-02-27 21:50:00|56.09|55.69|56.1|55.7|56.2|55.8|56.01|55.61|141
1740693300000|2025-02-27 21:55:00|56.08|55.68|56.2|55.8|56.27|55.87|56.08|55.68|94
1740693600000|2025-02-27 22:00:00|56.19|55.79|56.07|55.67|56.26|55.86|55.97|55.57|136
1740693900000|2025-02-27 22:05:00|56.06|55.66|55.91|55.51|56.12|55.72|55.88|55.48|180
1740694200000|2025-02-27 22:10:00|55.89|55.49|56.07|55.67|56.17|55.77|55.89|55.49|179
1740694500000|2025-02-27 22:15:00|56.06|55.66|56.1|55.7|56.18|55.78|55.93|55.53|196
1740694800000|2025-02-27 22:20:00|56.09|55.69|56.15|55.75|56.15|55.75|55.97|55.57|94
1740695100000|2025-02-27 22:25:00|56.23|55.83|55.91|55.51|56.25|55.85|55.9|55.5|108
1740695400000|2025-02-27 22:30:00|55.9|55.5|56.04|55.64|56.3|55.9|55.9|55.5|120
1740695700000|2025-02-27 22:35:00|56.1|55.7|56.19|55.79|56.24|55.84|55.89|55.49|173
1740696000000|2025-02-27 22:40:00|56.22|55.82|56.22|55.82|56.23|55.83|56.06|55.66|113
1740696300000|2025-02-27 22:45:00|56.2|55.8|56.3|55.9|56.39|55.99|56.15|55.75|68
1740696600000|2025-02-27 22:50:00|56.33|55.93|56.35|55.95|56.44|56.04|56.29|55.89|74
1740696900000|2025-02-27 22:55:00|56.36|55.96|56.59|56.19|56.62|56.22|56.36|55.96|161
1740697200000|2025-02-27 23:00:00|56.57|56.17|56.51|56.11|56.59|56.19|56.39|55.99|147
1740697500000|2025-02-27 23:05:00|56.5|56.1|56.37|55.97|56.51|56.11|56.36|55.96|108
1740697800000|2025-02-27 23:10:00|56.39|55.99|56.46|56.06|56.58|56.18|56.37|55.97|157
1740698100000|2025-02-27 23:15:00|56.45|56.05|56.5|56.1|56.72|56.32|56.42|56.02|215
1740698400000|2025-02-27 23:20:00|56.48|56.08|56.43|56.03|56.6|56.2|56.39|55.99|66
1740698700000|2025-02-27 23:25:00|56.44|56.04|56.41|56.01|56.44|56.04|56.39|55.99|66
1740699000000|2025-02-27 23:30:00|56.42|56.02|56.31|55.91|56.48|56.08|56.31|55.91|103
1740699300000|2025-02-27 23:35:00|56.39|55.99|56.59|56.19|56.64|56.24|56.38|55.98|112
1740699600000|2025-02-27 23:40:00|56.6|56.2|56.6|56.2|56.67|56.27|56.58|56.18|61
1740699900000|2025-02-27 23:45:00|56.52|56.12|56.5|56.1|56.66|56.26|56.5|56.1|55
1740700200000|2025-02-27 23:50:00|56.51|56.11|56.59|56.19|56.62|56.22|56.49|56.09|37
1740700500000|2025-02-27 23:55:00|56.6|56.2|56.56|56.16|56.61|56.21|56.5|56.1|32
1740700800000|2025-02-28 00:00:00|56.57|56.17|56.63|56.23|56.63|56.23|56.52|56.12|63
1740701100000|2025-02-28 00:05:00|56.64|56.24|56.58|56.18|56.69|56.29|56.45|56.05|92
1740701400000|2025-02-28 00:10:00|56.6|56.2|56.39|55.99|56.61|56.21|56.35|55.95|199
1740701700000|2025-02-28 00:15:00|56.38|55.98|56.43|56.03|56.48|56.08|56.33|55.93|218
1740702000000|2025-02-28 00:20:00|56.49|56.09|56.51|56.11|56.56|56.16|56.36|55.96|248
1740702300000|2025-02-28 00:25:00|56.54|56.14|56.35|55.95|56.57|56.17|56.33|55.93|214
1740702600000|2025-02-28 00:30:00|56.32|55.92|56.41|56.01|56.44|56.04|56.27|55.87|136
1740702900000|2025-02-28 00:35:00|56.44|56.04|56.45|56.05|56.48|56.08|56.34|55.94|197
1740703200000|2025-02-28 00:40:00|56.48|56.08|56.36|55.96|56.5|56.1|56.29|55.89|215
1740703500000|2025-02-28 00:45:00|56.4|56|56.2|55.8|56.42|56.02|56.15|55.75|197
1740703800000|2025-02-28 00:50:00|56.24|55.84|56.2|55.8|56.29|55.89|56.17|55.77|157
1740704100000|2025-02-28 00:55:00|56.17|55.77|56.19|55.79|56.3|55.9|56.17|55.77|178
1740704400000|2025-02-28 01:00:00|56.2|55.8|56.26|55.86|56.26|55.86|56.17|55.77|65
1740704700000|2025-02-28 01:05:00|56.27|55.87|56.19|55.79|56.31|55.91|56.12|55.72|112
1740705000000|2025-02-28 01:10:00|56.2|55.8|56.23|55.83|56.28|55.88|56.18|55.78|33
1740705300000|2025-02-28 01:15:00|56.22|55.82|56.07|55.67|56.23|55.83|56.02|55.62|198
1740705600000|2025-02-28 01:20:00|56.06|55.66|55.88|55.48|56.18|55.78|55.87|55.47|209
1740705900000|2025-02-28 01:25:00|55.82|55.42|55.46|55.06|56.01|55.61|55.38|54.98|274
1740706200000|2025-02-28 01:30:00|55.47|55.07|54.23|53.83|55.5|55.1|54.14|53.74|596
1740706500000|2025-02-28 01:35:00|54.32|53.92|54.31|53.91|54.7|54.3|54.16|53.76|435
1740706800000|2025-02-28 01:40:00|54.33|53.93|54.47|54.07|54.53|54.13|54.13|53.73|309
1740707100000|2025-02-28 01:45:00|54.43|54.03|54.42|54.02|54.73|54.33|54.34|53.94|380
1740707400000|2025-02-28 01:50:00|54.41|54.01|53.83|53.43|54.47|54.07|53.77|53.37|272
1740707700000|2025-02-28 01:55:00|53.88|53.48|53.91|53.51|54.19|53.79|53.75|53.35|325
1740708000000|2025-02-28 02:00:00|53.92|53.52|54.21|53.81|54.35|53.95|53.73|53.33|307
1740708300000|2025-02-28 02:05:00|54.2|53.8|54.33|53.93|54.47|54.07|54.2|53.8|273
1740708600000|2025-02-28 02:10:00|54.32|53.92|54.42|54.02|54.44|54.04|54.21|53.81|264
1740708900000|2025-02-28 02:15:00|54.41|54.01|54.02|53.62|54.44|54.04|53.99|53.59|272
1740709200000|2025-02-28 02:20:00|54.01|53.61|54.05|53.65|54.06|53.66|53.79|53.39|268
1740709500000|2025-02-28 02:25:00|54.04|53.64|54.15|53.75|54.21|53.81|53.93|53.53|208
1740709800000|2025-02-28 02:30:00|54.13|53.73|53.2|52.8|54.19|53.79|53.05|52.65|334
1740710100000|2025-02-28 02:35:00|53.31|52.91|53.21|52.81|53.55|53.15|53.12|52.72|351
1740710400000|2025-02-28 02:40:00|53.22|52.82|53.02|52.62|53.37|52.97|52.92|52.52|366
1740710700000|2025-02-28 02:45:00|53.03|52.63|52.91|52.51|53.33|52.93|52.78|52.38|326
1740711000000|2025-02-28 02:50:00|52.89|52.49|53.26|52.86|53.36|52.96|52.81|52.41|337
1740711300000|2025-02-28 02:55:00|53.31|52.91|53.52|53.12|53.68|53.28|53.25|52.85|232
1740711600000|2025-02-28 03:00:00|53.55|53.15|53.78|53.38|53.84|53.44|53.54|53.14|257
1740711900000|2025-02-28 03:05:00|53.79|53.39|53.95|53.55|54.01|53.61|53.78|53.38|238
1740712200000|2025-02-28 03:10:00|53.94|53.54|53.88|53.48|53.95|53.55|53.81|53.41|206
1740712500000|2025-02-28 03:15:00|53.87|53.47|53.89|53.49|54.01|53.61|53.77|53.37|297
1740712800000|2025-02-28 03:20:00|53.88|53.48|53.66|53.26|53.92|53.52|53.49|53.09|232
1740713100000|2025-02-28 03:25:00|53.64|53.24|53.45|53.05|53.67|53.27|53.45|53.05|223
1740713400000|2025-02-28 03:30:00|53.43|53.03|53.27|52.87|53.52|53.12|53.19|52.79|213
1740713700000|2025-02-28 03:35:00|53.26|52.86|53.09|52.69|53.33|52.93|53.08|52.68|204
1740714000000|2025-02-28 03:40:00|53.1|52.7|53.3|52.9|53.37|52.97|53.1|52.7|290
1740714300000|2025-02-28 03:45:00|53.29|52.89|52.81|52.41|53.33|52.93|52.79|52.39|234
1740714600000|2025-02-28 03:50:00|52.83|52.43|52.51|52.11|52.96|52.56|52.49|52.09|232
1740714900000|2025-02-28 03:55:00|52.5|52.1|52.51|52.11|52.81|52.41|52.43|52.03|257
1740715200000|2025-02-28 04:00:00|52.54|52.14|51.86|51.46|52.6|52.2|51.84|51.44|284
1740715500000|2025-02-28 04:05:00|51.83|51.43|52.33|51.93|52.45|52.05|51.83|51.43|372
1740715800000|2025-02-28 04:10:00|52.32|51.92|52.1|51.7|52.43|52.03|51.97|51.57|332
1740716100000|2025-02-28 04:15:00|52.11|51.71|52.5|52.1|52.72|52.32|52.11|51.71|370
1740716400000|2025-02-28 04:20:00|52.52|52.12|52.72|52.32|52.84|52.44|52.44|52.04|305
1740716700000|2025-02-28 04:25:00|52.71|52.31|52.5|52.1|52.75|52.35|52.43|52.03|320
1740717000000|2025-02-28 04:30:00|52.49|52.09|52.22|51.82|52.52|52.12|52.19|51.79|341
1740717300000|2025-02-28 04:35:00|52.23|51.83|52.09|51.69|52.28|51.88|51.88|51.48|350
1740717600000|2025-02-28 04:40:00|52.12|51.72|52.76|52.36|52.78|52.38|52.02|51.62|335
1740717900000|2025-02-28 04:45:00|52.78|52.38|52.79|52.39|53.04|52.64|52.66|52.26|278
1740718200000|2025-02-28 04:50:00|52.78|52.38|52.89|52.49|52.99|52.59|52.68|52.28|235
1740718500000|2025-02-28 04:55:00|52.88|52.48|52.64|52.24|52.9|52.5|52.58|52.18|206
1740718800000|2025-02-28 05:00:00|52.63|52.23|52.59|52.19|52.72|52.32|52.48|52.08|219
1740719100000|2025-02-28 05:05:00|52.62|52.22|52.28|51.88|52.64|52.24|52.17|51.77|246
1740719400000|2025-02-28 05:10:00|52.27|51.87|52.39|51.99|52.52|52.12|52.27|51.87|192
1740719700000|2025-02-28 05:15:00|52.38|51.98|52.6|52.2|52.61|52.21|52.17|51.77|355
1740720000000|2025-02-28 05:20:00|52.61|52.21|52.49|52.09|52.69|52.29|52.39|51.99|290
1740720300000|2025-02-28 05:25:00|52.46|52.06|52.21|51.81|52.46|52.06|52.12|51.72|212
1740720600000|2025-02-28 05:30:00|52.22|51.82|52.22|51.82|52.3|51.9|51.98|51.58|271
1740720900000|2025-02-28 05:35:00|52.21|51.81|52.27|51.87|52.51|52.11|52.17|51.77|269
1740721200000|2025-02-28 05:40:00|52.23|51.83|52.38|51.98|52.43|52.03|52.14|51.74|256
1740721500000|2025-02-28 05:45:00|52.37|51.97|52.28|51.88|52.41|52.01|52.17|51.77|228
1740721800000|2025-02-28 05:50:00|52.27|51.87|52.09|51.69|52.41|52.01|51.93|51.53|322
1740722100000|2025-02-28 05:55:00|52.08|51.68|52.58|52.18|52.58|52.18|51.96|51.56|270
1740722400000|2025-02-28 06:00:00|52.59|52.19|52.74|52.34|52.83|52.43|52.42|52.02|284
1740722700000|2025-02-28 06:05:00|52.69|52.29|52.43|52.03|52.84|52.44|52.4|52|235
1740723000000|2025-02-28 06:10:00|52.41|52.01|52.1|51.7|52.47|52.07|52.09|51.69|204
1740723300000|2025-02-28 06:15:00|52.11|51.71|52.03|51.63|52.33|51.93|52|51.6|245
1740723600000|2025-02-28 06:20:00|52.04|51.64|52.08|51.68|52.1|51.7|51.83|51.43|286
1740723900000|2025-02-28 06:25:00|52.09|51.69|52|51.6|52.18|51.78|51.82|51.42|254
1740724200000|2025-02-28 06:30:00|51.99|51.59|52.24|51.84|52.38|51.98|51.98|51.58|254
1740724500000|2025-02-28 06:35:00|52.27|51.87|52.17|51.77|52.38|51.98|52.07|51.67|268
1740724800000|2025-02-28 06:40:00|52.18|51.78|52.04|51.64|52.18|51.78|51.93|51.53|211
1740725100000|2025-02-28 06:45:00|51.96|51.56|51.89|51.49|52.15|51.75|51.73|51.33|307
1740725400000|2025-02-28 06:50:00|51.92|51.52|52.06|51.66|52.16|51.76|51.67|51.27|345
1740725700000|2025-02-28 06:55:00|52.09|51.69|52.17|51.77|52.26|51.86|52.04|51.64|197
1740726000000|2025-02-28 07:00:00|52.16|51.76|52.55|52.15|52.63|52.23|52.07|51.67|243
1740726300000|2025-02-28 07:05:00|52.57|52.17|52.58|52.18|52.67|52.27|52.45|52.05|189
1740726600000|2025-02-28 07:10:00|52.54|52.14|52.47|52.07|52.6|52.2|52.38|51.98|196
1740726900000|2025-02-28 07:15:00|52.46|52.06|52.89|52.49|52.98|52.58|52.46|52.06|225
1740727200000|2025-02-28 07:20:00|52.9|52.5|52.61|52.21|52.9|52.5|52.59|52.19|186
1740727500000|2025-02-28 07:25:00|52.62|52.22|52.43|52.03|52.62|52.22|52.35|51.95|155
1740727800000|2025-02-28 07:30:00|52.41|52.01|52.48|52.08|52.59|52.19|52.37|51.97|237
1740728100000|2025-02-28 07:35:00|52.45|52.05|52.38|51.98|52.47|52.07|52.25|51.85|213
1740728400000|2025-02-28 07:40:00|52.39|51.99|52.42|52.02|52.47|52.07|52.36|51.96|146
1740728700000|2025-02-28 07:45:00|52.41|52.01|52.11|51.71|52.41|52.01|52.09|51.69|214
1740729000000|2025-02-28 07:50:00|52.14|51.74|52.13|51.73|52.15|51.75|52.09|51.69|114
1740729300000|2025-02-28 07:55:00|52.12|51.72|52.26|51.86|52.42|52.02|52.1|51.7|200
1740729600000|2025-02-28 08:00:00|52.27|51.87|52.54|52.14|52.66|52.26|52.15|51.75|209
1740729900000|2025-02-28 08:05:00|52.55|52.15|52.45|52.05|52.61|52.21|52.42|52.02|197
1740730200000|2025-02-28 08:10:00|52.46|52.06|51.89|51.49|52.46|52.06|51.81|51.41|251
1740730500000|2025-02-28 08:15:00|51.88|51.48|51.68|51.28|51.99|51.59|51.67|51.27|288
1740730800000|2025-02-28 08:20:00|51.7|51.3|51.58|51.18|51.95|51.55|51.51|51.11|262
1740731100000|2025-02-28 08:25:00|51.57|51.17|52.16|51.76|52.19|51.79|51.46|51.06|212
1740731400000|2025-02-28 08:30:00|52.13|51.73|52.48|52.08|52.62|52.22|52.12|51.72|251
1740731700000|2025-02-28 08:35:00|52.49|52.09|52.5|52.1|52.63|52.23|52.33|51.93|273
1740732000000|2025-02-28 08:40:00|52.49|52.09|52.21|51.81|52.53|52.13|52.17|51.77|219
1740732300000|2025-02-28 08:45:00|52.22|51.82|52.29|51.89|52.37|51.97|52.08|51.68|269
1740732600000|2025-02-28 08:50:00|52.3|51.9|52.62|52.22|52.62|52.22|52.2|51.8|249
1740732900000|2025-02-28 08:55:00|52.61|52.21|52.78|52.38|52.79|52.39|52.57|52.17|141
1740733200000|2025-02-28 09:00:00|52.77|52.37|52.88|52.48|53.1|52.7|52.66|52.26|217
1740733500000|2025-02-28 09:05:00|52.87|52.47|52.88|52.48|52.9|52.5|52.72|52.32|208
1740733800000|2025-02-28 09:10:00|52.87|52.47|52.8|52.4|52.96|52.56|52.68|52.28|215
1740734100000|2025-02-28 09:15:00|52.81|52.41|52.96|52.56|53.13|52.73|52.72|52.32|242
1740734400000|2025-02-28 09:20:00|52.99|52.59|53.33|52.93|53.35|52.95|52.86|52.46|245
1740734700000|2025-02-28 09:25:00|53.35|52.95|53.65|53.25|53.78|53.38|53.24|52.84|198
1740735000000|2025-02-28 09:30:00|53.64|53.24|53.59|53.19|53.87|53.47|53.58|53.18|152
1740735300000|2025-02-28 09:35:00|53.58|53.18|53.55|53.15|53.63|53.23|53.45|53.05|167
1740735600000|2025-02-28 09:40:00|53.53|53.13|53.47|53.07|53.58|53.18|53.4|53|221
1740735900000|2025-02-28 09:45:00|53.46|53.06|53.4|53|53.53|53.13|53.39|52.99|146
1740736200000|2025-02-28 09:50:00|53.39|52.99|53.58|53.18|53.71|53.31|53.39|52.99|87
1740736500000|2025-02-28 09:55:00|53.54|53.14|53.52|53.12|53.61|53.21|53.45|53.05|127
1740736800000|2025-02-28 10:00:00|53.53|53.13|53.4|53|53.67|53.27|53.4|53|120
1740737100000|2025-02-28 10:05:00|53.43|53.03|53.16|52.76|53.43|53.03|53.16|52.76|102
1740737400000|2025-02-28 10:10:00|53.17|52.77|53.29|52.89|53.33|52.93|53.14|52.74|156
1740737700000|2025-02-28 10:15:00|53.28|52.88|53.3|52.9|53.48|53.08|53.19|52.79|161
1740738000000|2025-02-28 10:20:00|53.27|52.87|53.36|52.96|53.36|52.96|53.12|52.72|155
1740738300000|2025-02-28 10:25:00|53.34|52.94|53.39|52.99|53.41|53.01|53.27|52.87|132
1740738600000|2025-02-28 10:30:00|53.36|52.96|53.27|52.87|53.48|53.08|53.25|52.85|138
1740738900000|2025-02-28 10:35:00|53.23|52.83|53.1|52.7|53.23|52.83|53|52.6|138
1740739200000|2025-02-28 10:40:00|53.11|52.71|53.14|52.74|53.23|52.83|53.06|52.66|150
1740739500000|2025-02-28 10:45:00|53.17|52.77|53.34|52.94|53.37|52.97|53.12|52.72|136
1740739800000|2025-02-28 10:50:00|53.35|52.95|53.26|52.86|53.37|52.97|53.23|52.83|112
1740740100000|2025-02-28 10:55:00|53.25|52.85|53.06|52.66|53.26|52.86|53|52.6|70
1740740400000|2025-02-28 11:00:00|53.07|52.67|53.25|52.85|53.27|52.87|52.98|52.58|210
1740740700000|2025-02-28 11:05:00|53.24|52.84|53.15|52.75|53.31|52.91|53.14|52.74|163
1740741000000|2025-02-28 11:10:00|53.14|52.74|53.23|52.83|53.24|52.84|53.05|52.65|100
1740741300000|2025-02-28 11:15:00|53.24|52.84|53.44|53.04|53.54|53.14|53.2|52.8|109
1740741600000|2025-02-28 11:20:00|53.43|53.03|53.59|53.19|53.59|53.19|53.36|52.96|104
1740741900000|2025-02-28 11:25:00|53.58|53.18|53.82|53.42|53.84|53.44|53.55|53.15|208
1740742200000|2025-02-28 11:30:00|53.79|53.39|53.77|53.37|53.84|53.44|53.65|53.25|227
1740742500000|2025-02-28 11:35:00|53.76|53.36|53.6|53.2|53.78|53.38|53.55|53.15|134
1740742800000|2025-02-28 11:40:00|53.61|53.21|53.66|53.26|53.86|53.46|53.6|53.2|148
1740743100000|2025-02-28 11:45:00|53.63|53.23|53.64|53.24|53.71|53.31|53.55|53.15|181
1740743400000|2025-02-28 11:50:00|53.63|53.23|53.43|53.03|53.67|53.27|53.42|53.02|175
1740743700000|2025-02-28 11:55:00|53.42|53.02|53.38|52.98|53.46|53.06|53.26|52.86|179
1740744000000|2025-02-28 12:00:00|53.35|52.95|53.35|52.95|53.57|53.17|53.3|52.9|269
1740744300000|2025-02-28 12:05:00|53.34|52.94|53.45|53.05|53.47|53.07|53.24|52.84|217
1740744600000|2025-02-28 12:10:00|53.43|53.03|53.49|53.09|53.7|53.3|53.42|53.02|181
1740744900000|2025-02-28 12:15:00|53.5|53.1|53.65|53.25|53.82|53.42|53.46|53.06|140
1740745200000|2025-02-28 12:20:00|53.66|53.26|53.57|53.17|53.76|53.36|53.56|53.16|109
1740745500000|2025-02-28 12:25:00|53.58|53.18|53.39|52.99|53.68|53.28|53.37|52.97|154
1740745800000|2025-02-28 12:30:00|53.38|52.98|53.39|52.99|53.52|53.12|53.32|52.92|188
1740746100000|2025-02-28 12:35:00|53.37|52.97|53.27|52.87|53.42|53.02|53.25|52.85|179
1740746400000|2025-02-28 12:40:00|53.29|52.89|53.27|52.87|53.33|52.93|53.11|52.71|223
1740746700000|2025-02-28 12:45:00|53.26|52.86|53.26|52.86|53.42|53.02|53.16|52.76|240
1740747000000|2025-02-28 12:50:00|53.28|52.88|53.46|53.06|53.52|53.12|53.23|52.83|229
1740747300000|2025-02-28 12:55:00|53.45|53.05|53.63|53.23|53.7|53.3|53.44|53.04|219
1740747600000|2025-02-28 13:00:00|53.66|53.26|53.88|53.48|53.9|53.5|53.53|53.13|244
1740747900000|2025-02-28 13:05:00|53.87|53.47|54|53.6|54.02|53.62|53.71|53.31|284
1740748200000|2025-02-28 13:10:00|54.03|53.63|53.83|53.43|54.19|53.79|53.74|53.34|271
1740748500000|2025-02-28 13:15:00|53.82|53.42|53.96|53.56|54.21|53.81|53.73|53.33|273
1740748800000|2025-02-28 13:20:00|53.92|53.52|53.91|53.51|54.21|53.81|53.9|53.5|235
1740749100000|2025-02-28 13:25:00|53.92|53.52|53.92|53.52|53.99|53.59|53.71|53.31|196
1740749400000|2025-02-28 13:30:00|53.9|53.5|54.63|54.23|55.01|54.61|53.85|53.45|408
1740749700000|2025-02-28 13:35:00|54.64|54.24|54.67|54.27|55.05|54.65|54.54|54.14|307
1740750000000|2025-02-28 13:40:00|54.75|54.35|54.75|54.35|54.97|54.57|54.61|54.21|271
1740750300000|2025-02-28 13:45:00|54.76|54.36|54.83|54.43|54.95|54.55|54.51|54.11|214
1740750600000|2025-02-28 13:50:00|54.84|54.44|54.64|54.24|54.91|54.51|54.59|54.19|259
1740750900000|2025-02-28 13:55:00|54.62|54.22|54.55|54.15|54.67|54.27|54.44|54.04|139
1740751200000|2025-02-28 14:00:00|54.57|54.17|54.89|54.49|54.98|54.58|54.53|54.13|303
1740751500000|2025-02-28 14:05:00|54.87|54.47|55.26|54.86|55.31|54.91|54.82|54.42|236
1740751800000|2025-02-28 14:10:00|55.27|54.87|55.03|54.63|55.27|54.87|54.91|54.51|253
1740752100000|2025-02-28 14:15:00|55.02|54.62|54.97|54.57|55.16|54.76|54.88|54.48|277
1740752400000|2025-02-28 14:20:00|54.96|54.56|54.83|54.43|55.04|54.64|54.82|54.42|264
1740752700000|2025-02-28 14:25:00|54.84|54.44|54.95|54.55|55.1|54.7|54.82|54.42|222
1740753000000|2025-02-28 14:30:00|54.94|54.54|54.54|54.14|55|54.6|54.52|54.12|276
1740753300000|2025-02-28 14:35:00|54.55|54.15|54.82|54.42|54.95|54.55|54.55|54.15|270
1740753600000|2025-02-28 14:40:00|54.84|54.44|55.26|54.86|55.31|54.91|54.82|54.42|231
1740753900000|2025-02-28 14:45:00|55.27|54.87|55.35|54.95|55.42|55.02|55.2|54.8|178
1740754200000|2025-02-28 14:50:00|55.36|54.96|55.25|54.85|55.39|54.99|55.19|54.79|170
1740754500000|2025-02-28 14:55:00|55.26|54.86|55.16|54.76|55.26|54.86|55.03|54.63|224
1740754800000|2025-02-28 15:00:00|55.11|54.71|55.35|54.95|55.36|54.96|55.11|54.71|249
1740755100000|2025-02-28 15:05:00|55.3|54.9|55.54|55.14|55.59|55.19|55.23|54.83|206
1740755400000|2025-02-28 15:10:00|55.55|55.15|55.76|55.36|55.79|55.39|55.54|55.14|199
1740755700000|2025-02-28 15:15:00|55.75|55.35|55.67|55.27|55.91|55.51|55.65|55.25|261
1740756000000|2025-02-28 15:20:00|55.7|55.3|55.96|55.56|56.02|55.62|55.65|55.25|196
1740756300000|2025-02-28 15:25:00|55.95|55.55|56.18|55.78|56.23|55.83|55.95|55.55|239
1740756600000|2025-02-28 15:30:00|56.15|55.75|55.98|55.58|56.39|55.99|55.98|55.58|242
1740756900000|2025-02-28 15:35:00|56.01|55.61|55.88|55.48|56.1|55.7|55.86|55.46|173
1740757200000|2025-02-28 15:40:00|55.86|55.46|55.98|55.58|56.05|55.65|55.84|55.44|93
1740757500000|2025-02-28 15:45:00|55.99|55.59|56|55.6|56.19|55.79|55.96|55.56|187
1740757800000|2025-02-28 15:50:00|55.98|55.58|56.05|55.65|56.16|55.76|55.98|55.58|124
1740758100000|2025-02-28 15:55:00|56.04|55.64|56.06|55.66|56.08|55.68|55.84|55.44|167
1740758400000|2025-02-28 16:00:00|56.05|55.65|55.75|55.35|56.08|55.68|55.69|55.29|170
1740758700000|2025-02-28 16:05:00|55.76|55.36|55.7|55.3|55.93|55.53|55.69|55.29|222
1740759000000|2025-02-28 16:10:00|55.69|55.29|55.75|55.35|55.83|55.43|55.66|55.26|136
1740759300000|2025-02-28 16:15:00|55.77|55.37|55.93|55.53|56.01|55.61|55.72|55.32|184
1740759600000|2025-02-28 16:20:00|55.92|55.52|55.99|55.59|56.11|55.71|55.9|55.5|226
1740759900000|2025-02-28 16:25:00|56|55.6|55.99|55.59|56.14|55.74|55.97|55.57|177
1740760200000|2025-02-28 16:30:00|55.98|55.58|56.08|55.68|56.23|55.83|55.9|55.5|204
1740760500000|2025-02-28 16:35:00|56.07|55.67|56.5|56.1|56.54|56.14|56.06|55.66|219
1740760800000|2025-02-28 16:40:00|56.49|56.09|56.43|56.03|56.74|56.34|56.38|55.98|291
1740761100000|2025-02-28 16:45:00|56.44|56.04|56.17|55.77|56.52|56.12|56.13|55.73|251
1740761400000|2025-02-28 16:50:00|56.16|55.76|56.35|55.95|56.43|56.03|56.08|55.68|282
1740761700000|2025-02-28 16:55:00|56.36|55.96|56.26|55.86|56.4|56|56.24|55.84|194
1740762000000|2025-02-28 17:00:00|56.25|55.85|56.27|55.87|56.36|55.96|56.15|55.75|240
1740762300000|2025-02-28 17:05:00|56.28|55.88|56.34|55.94|56.41|56.01|56.24|55.84|237
1740762600000|2025-02-28 17:10:00|56.36|55.96|56.46|56.06|56.52|56.12|56.34|55.94|169
1740762900000|2025-02-28 17:15:00|56.44|56.04|56.51|56.11|56.57|56.17|56.35|55.95|230
1740763200000|2025-02-28 17:20:00|56.5|56.1|56.34|55.94|56.64|56.24|56.27|55.87|272
1740763500000|2025-02-28 17:25:00|56.37|55.97|56.45|56.05|56.54|56.14|56.33|55.93|220
1740763800000|2025-02-28 17:30:00|56.44|56.04|56.34|55.94|56.48|56.08|56.32|55.92|183
1740764100000|2025-02-28 17:35:00|56.33|55.93|56.24|55.84|56.48|56.08|56.24|55.84|246
1740764400000|2025-02-28 17:40:00|56.26|55.86|56.1|55.7|56.35|55.95|56.07|55.67|114
1740764700000|2025-02-28 17:45:00|56.11|55.71|56.1|55.7|56.21|55.81|56.06|55.66|88
1740765000000|2025-02-28 17:50:00|56.09|55.69|56.24|55.84|56.28|55.88|56.05|55.65|125
1740765300000|2025-02-28 17:55:00|56.23|55.83|56.07|55.67|56.25|55.85|56.07|55.67|170
1740765600000|2025-02-28 18:00:00|56.06|55.66|56.14|55.74|56.28|55.88|56.06|55.66|226
1740765900000|2025-02-28 18:05:00|56.17|55.77|56.27|55.87|56.43|56.03|56.12|55.72|242
1740766200000|2025-02-28 18:10:00|56.26|55.86|56.45|56.05|56.45|56.05|56.23|55.83|205
1740766500000|2025-02-28 18:15:00|56.44|56.04|56.06|55.66|56.59|56.19|56.06|55.66|246
1740766800000|2025-02-28 18:20:00|56.09|55.69|55.97|55.57|56.26|55.86|55.97|55.57|187
1740767100000|2025-02-28 18:25:00|55.98|55.58|56.37|55.97|56.41|56.01|55.97|55.57|227
1740767400000|2025-02-28 18:30:00|56.36|55.96|56.73|56.33|56.8|56.4|56.28|55.88|242
1740767700000|2025-02-28 18:35:00|56.74|56.34|56.81|56.41|57.02|56.62|56.69|56.29|207
1740768000000|2025-02-28 18:40:00|56.82|56.42|56.81|56.41|56.99|56.59|56.67|56.27|191
1740768300000|2025-02-28 18:45:00|56.75|56.35|56.75|56.35|56.89|56.49|56.71|56.31|175
1740768600000|2025-02-28 18:50:00|56.74|56.34|57.02|56.62|57.1|56.7|56.72|56.32|231
1740768900000|2025-02-28 18:55:00|57.01|56.61|56.78|56.38|57.02|56.62|56.7|56.3|164
1740769200000|2025-02-28 19:00:00|56.77|56.37|56.76|56.36|56.96|56.56|56.7|56.3|180
1740769500000|2025-02-28 19:05:00|56.77|56.37|56.67|56.27|56.89|56.49|56.66|56.26|202
1740769800000|2025-02-28 19:10:00|56.72|56.32|56.69|56.29|56.85|56.45|56.61|56.21|224
1740770100000|2025-02-28 19:15:00|56.68|56.28|56.88|56.48|56.97|56.57|56.65|56.25|277
1740770400000|2025-02-28 19:20:00|56.87|56.47|56.8|56.4|56.87|56.47|56.67|56.27|269
1740770700000|2025-02-28 19:25:00|56.79|56.39|56.94|56.54|56.95|56.55|56.76|56.36|230
1740771000000|2025-02-28 19:30:00|56.93|56.53|56.99|56.59|57.11|56.71|56.88|56.48|255
1740771300000|2025-02-28 19:35:00|56.98|56.58|56.89|56.49|57.05|56.65|56.88|56.48|234
1740771600000|2025-02-28 19:40:00|56.91|56.51|56.98|56.58|57.04|56.64|56.78|56.38|199
1740771900000|2025-02-28 19:45:00|56.97|56.57|56.8|56.4|57.03|56.63|56.79|56.39|237
1740772200000|2025-02-28 19:50:00|56.79|56.39|56.82|56.42|56.86|56.46|56.69|56.29|289
1740772500000|2025-02-28 19:55:00|56.8|56.4|56.82|56.42|56.83|56.43|56.72|56.32|103
1740772800000|2025-02-28 20:00:00|56.83|56.43|56.93|56.53|56.94|56.54|56.81|56.41|122
1740773100000|2025-02-28 20:05:00|56.94|56.54|56.89|56.49|56.94|56.54|56.87|56.47|97
1740773400000|2025-02-28 20:10:00|56.88|56.48|56.71|56.31|56.89|56.49|56.68|56.28|138
1740773700000|2025-02-28 20:15:00|56.68|56.28|56.4|56|56.81|56.41|56.4|56|149
1740774000000|2025-02-28 20:20:00|56.39|55.99|56.48|56.08|56.56|56.16|56.36|55.96|186
1740774300000|2025-02-28 20:25:00|56.47|56.07|56.56|56.16|56.61|56.21|56.44|56.04|210
1740774600000|2025-02-28 20:30:00|56.57|56.17|56.48|56.08|56.64|56.24|56.47|56.07|190
1740774900000|2025-02-28 20:35:00|56.49|56.09|56.59|56.19|56.66|56.26|56.47|56.07|182
1740775200000|2025-02-28 20:40:00|56.66|56.26|56.68|56.28|56.71|56.31|56.56|56.16|199
1740775500000|2025-02-28 20:45:00|56.67|56.27|56.55|56.15|56.75|56.35|56.49|56.09|161
1740775800000|2025-02-28 20:50:00|56.54|56.14|56.72|56.32|56.73|56.33|56.53|56.13|116
1740776100000|2025-02-28 20:55:00|56.71|56.31|56.71|56.31|56.79|56.39|56.58|56.18|207
1740776400000|2025-02-28 21:00:00|56.68|56.28|56.62|56.22|56.75|56.35|56.57|56.17|144
1740776700000|2025-02-28 21:05:00|56.58|56.18|56.75|56.35|56.75|56.35|56.56|56.16|128
1740777000000|2025-02-28 21:10:00|56.74|56.34|56.77|56.37|56.97|56.57|56.74|56.34|200
1740777300000|2025-02-28 21:15:00|56.8|56.4|56.78|56.38|56.98|56.58|56.77|56.37|207
1740777600000|2025-02-28 21:20:00|56.77|56.37|56.61|56.21|56.81|56.41|56.61|56.21|164
1740777900000|2025-02-28 21:25:00|56.6|56.2|56.58|56.18|56.65|56.25|56.54|56.14|197
1740778200000|2025-02-28 21:30:00|56.61|56.21|56.57|56.17|56.72|56.32|56.47|56.07|188
1740778500000|2025-02-28 21:35:00|56.58|56.18|56.57|56.17|56.7|56.3|56.49|56.09|154
1740778800000|2025-02-28 21:40:00|56.56|56.16|56.63|56.23|56.64|56.24|56.53|56.13|84
1740779100000|2025-02-28 21:45:00|56.62|56.22|56.8|56.4|56.94|56.54|56.62|56.22|100
1740779400000|2025-02-28 21:50:00|56.81|56.41|56.69|56.29|56.83|56.43|56.69|56.29|74
1740779700000|2025-02-28 21:55:00|56.67|56.27|56.69|56.29|56.86|56.46|56.66|56.26|112
1740816000000|2025-03-01 08:00:00|56.28|55.88|56.4|56|56.5|56.1|56.28|55.88|40
1740816300000|2025-03-01 08:05:00|56.39|55.99|56.47|56.07|56.47|56.07|56.38|55.98|19
1740816600000|2025-03-01 08:10:00|56.4|56|56.37|55.97|56.42|56.02|56.37|55.97|20
1740816900000|2025-03-01 08:15:00|56.36|55.96|56.48|56.08|56.53|56.13|56.36|55.96|42
1740817200000|2025-03-01 08:20:00|56.45|56.05|56.59|56.19|56.62|56.22|56.43|56.03|93
1740817500000|2025-03-01 08:25:00|56.58|56.18|56.57|56.17|56.63|56.23|56.48|56.08|151
1740817800000|2025-03-01 08:30:00|56.6|56.2|56.37|55.97|56.68|56.28|56.35|55.95|169
1740818100000|2025-03-01 08:35:00|56.38|55.98|56.28|55.88|56.38|55.98|56.28|55.88|113
1740818400000|2025-03-01 08:40:00|56.27|55.87|56.28|55.88|56.31|55.91|56.18|55.78|50
1740818700000|2025-03-01 08:45:00|56.26|55.86|56.28|55.88|56.3|55.9|56.17|55.77|35
1740819000000|2025-03-01 08:50:00|56.38|55.98|56.37|55.97|56.38|55.98|56.28|55.88|69
1740819300000|2025-03-01 08:55:00|56.38|55.98|56.35|55.95|56.38|55.98|56.33|55.93|19
1740819600000|2025-03-01 09:00:00|56.34|55.94|56.35|55.95|56.49|56.09|56.27|55.87|127
1740819900000|2025-03-01 09:05:00|56.37|55.97|56.44|56.04|56.46|56.06|56.32|55.92|146
1740820200000|2025-03-01 09:10:00|56.46|56.06|56.47|56.07|56.58|56.18|56.43|56.03|125
1740820500000|2025-03-01 09:15:00|56.46|56.06|56.57|56.17|56.59|56.19|56.45|56.05|110
1740820800000|2025-03-01 09:20:00|56.56|56.16|56.47|56.07|56.61|56.21|56.42|56.02|92
1740821100000|2025-03-01 09:25:00|56.48|56.08|56.39|55.99|56.51|56.11|56.38|55.98|127
1740821400000|2025-03-01 09:30:00|56.38|55.98|56.29|55.89|56.39|55.99|56.29|55.89|36
1740821700000|2025-03-01 09:35:00|56.28|55.88|56.2|55.8|56.29|55.89|56.2|55.8|14
1740822000000|2025-03-01 09:40:00|56.25|55.85|56.08|55.68|56.31|55.91|56.03|55.63|46
1740822300000|2025-03-01 09:45:00|56.05|55.65|55.99|55.59|56.08|55.68|55.97|55.57|57
1740822600000|2025-03-01 09:50:00|56|55.6|56.19|55.79|56.22|55.82|56|55.6|49
1740822900000|2025-03-01 09:55:00|56.17|55.77|56.19|55.79|56.19|55.79|56.17|55.77|10
1740823200000|2025-03-01 10:00:00|56.2|55.8|56.09|55.69|56.27|55.87|56.03|55.63|50
1740823500000|2025-03-01 10:05:00|56.07|55.67|56.09|55.69|56.12|55.72|55.91|55.51|46
1740823800000|2025-03-01 10:10:00|56.08|55.68|56.09|55.69|56.1|55.7|56.08|55.68|16
1740824100000|2025-03-01 10:15:00|56.08|55.68|55.8|55.4|56.09|55.69|55.8|55.4|76
1740824400000|2025-03-01 10:20:00|55.88|55.48|55.68|55.28|55.89|55.49|55.56|55.16|84
1740824700000|2025-03-01 10:25:00|55.69|55.29|55.95|55.55|56.02|55.62|55.69|55.29|139
1740825000000|2025-03-01 10:30:00|55.94|55.54|55.88|55.48|55.98|55.58|55.78|55.38|143
1740825300000|2025-03-01 10:35:00|55.87|55.47|55.86|55.46|55.99|55.59|55.83|55.43|96
1740825600000|2025-03-01 10:40:00|55.85|55.45|55.86|55.46|55.9|55.5|55.74|55.34|155
1740825900000|2025-03-01 10:45:00|55.89|55.49|55.78|55.38|55.89|55.49|55.7|55.3|117
1740826200000|2025-03-01 10:50:00|55.73|55.33|55.68|55.28|55.81|55.41|55.67|55.27|147
1740826500000|2025-03-01 10:55:00|55.62|55.22|55.77|55.37|55.82|55.42|55.58|55.18|107
1740826800000|2025-03-01 11:00:00|55.76|55.36|55.58|55.18|55.8|55.4|55.57|55.17|141
1740827100000|2025-03-01 11:05:00|55.62|55.22|55.47|55.07|55.69|55.29|55.46|55.06|146
1740827400000|2025-03-01 11:10:00|55.48|55.08|55.34|54.94|55.59|55.19|55.34|54.94|107
1740827700000|2025-03-01 11:15:00|55.35|54.95|55.29|54.89|55.45|55.05|55.29|54.89|76
1740828000000|2025-03-01 11:20:00|55.33|54.93|55.48|55.08|55.5|55.1|55.29|54.89|58
1740828300000|2025-03-01 11:25:00|55.51|55.11|55.47|55.07|55.59|55.19|55.47|55.07|65
1740828600000|2025-03-01 11:30:00|55.48|55.08|55.36|54.96|55.61|55.21|55.36|54.96|151
1740828900000|2025-03-01 11:35:00|55.37|54.97|55.48|55.08|55.53|55.13|55.37|54.97|84
1740829200000|2025-03-01 11:40:00|55.47|55.07|55.48|55.08|55.48|55.08|55.46|55.06|5
1740829500000|2025-03-01 11:45:00|55.47|55.07|55.41|55.01|55.51|55.11|55.38|54.98|58
1740829800000|2025-03-01 11:50:00|55.4|55|55.38|54.98|55.51|55.11|55.37|54.97|65
1740830100000|2025-03-01 11:55:00|55.33|54.93|55.39|54.99|55.47|55.07|55.3|54.9|44
1740830400000|2025-03-01 12:00:00|55.38|54.98|55.37|54.97|55.52|55.12|55.3|54.9|138
1740830700000|2025-03-01 12:05:00|55.35|54.95|55.33|54.93|55.42|55.02|55.29|54.89|122
1740831000000|2025-03-01 12:10:00|55.3|54.9|55.23|54.83|55.43|55.03|55.22|54.82|160
1740831300000|2025-03-01 12:15:00|55.22|54.82|55.48|55.08|55.63|55.23|55.19|54.79|139
1740831600000|2025-03-01 12:20:00|55.47|55.07|55.37|54.97|55.48|55.08|55.37|54.97|45
1740831900000|2025-03-01 12:25:00|55.36|54.96|55.17|54.77|55.37|54.97|55.17|54.77|77
1740832200000|2025-03-01 12:30:00|55.18|54.78|55.38|54.98|55.39|54.99|55.12|54.72|113
1740832500000|2025-03-01 12:35:00|55.36|54.96|55.18|54.78|55.41|55.01|55.17|54.77|104
1740832800000|2025-03-01 12:40:00|55.19|54.79|55.27|54.87|55.31|54.91|55.18|54.78|98
1740833100000|2025-03-01 12:45:00|55.26|54.86|55.39|54.99|55.5|55.1|55.22|54.82|103
1740833400000|2025-03-01 12:50:00|55.38|54.98|55.47|55.07|55.51|55.11|55.37|54.97|83
1740833700000|2025-03-01 12:55:00|55.48|55.08|55.39|54.99|55.6|55.2|55.39|54.99|75
1740834000000|2025-03-01 13:00:00|55.4|55|55.45|55.05|55.6|55.2|55.38|54.98|151
1740834300000|2025-03-01 13:05:00|55.4|55|55.19|54.79|55.4|55|55.17|54.77|107
1740834600000|2025-03-01 13:10:00|55.18|54.78|55.09|54.69|55.19|54.79|54.99|54.59|45
1740834900000|2025-03-01 13:15:00|55.07|54.67|55|54.6|55.1|54.7|54.83|54.43|89
1740835200000|2025-03-01 13:20:00|54.98|54.58|54.98|54.58|55.01|54.61|54.87|54.47|100
1740835500000|2025-03-01 13:25:00|54.96|54.56|54.97|54.57|54.97|54.57|54.76|54.36|69
1740835800000|2025-03-01 13:30:00|54.89|54.49|54.96|54.56|54.96|54.56|54.76|54.36|49
1740836100000|2025-03-01 13:35:00|54.97|54.57|54.88|54.48|54.99|54.59|54.87|54.47|33
1740836400000|2025-03-01 13:40:00|54.87|54.47|54.78|54.38|54.91|54.51|54.67|54.27|71
1740836700000|2025-03-01 13:45:00|54.76|54.36|54.48|54.08|54.8|54.4|54.47|54.07|104
1740837000000|2025-03-01 13:50:00|54.49|54.09|54.48|54.08|54.65|54.25|54.48|54.08|79
1740837300000|2025-03-01 13:55:00|54.47|54.07|54.59|54.19|54.66|54.26|54.38|53.98|59
1740837600000|2025-03-01 14:00:00|54.63|54.23|54.69|54.29|54.72|54.32|54.51|54.11|115
1740837900000|2025-03-01 14:05:00|54.73|54.33|54.69|54.29|54.8|54.4|54.68|54.28|94
1740838200000|2025-03-01 14:10:00|54.73|54.33|54.79|54.39|54.93|54.53|54.69|54.29|90
1740838500000|2025-03-01 14:15:00|54.78|54.38|54.69|54.29|54.81|54.41|54.67|54.27|116
1740838800000|2025-03-01 14:20:00|54.68|54.28|54.82|54.42|54.87|54.47|54.67|54.27|82
1740839100000|2025-03-01 14:25:00|54.81|54.41|54.79|54.39|54.9|54.5|54.76|54.36|71
1740839400000|2025-03-01 14:30:00|54.82|54.42|54.76|54.36|54.91|54.51|54.68|54.28|120
1740839700000|2025-03-01 14:35:00|54.81|54.41|54.87|54.47|54.9|54.5|54.67|54.27|201
1740840000000|2025-03-01 14:40:00|54.86|54.46|54.97|54.57|55.12|54.72|54.85|54.45|128
1740840300000|2025-03-01 14:45:00|54.98|54.58|55.06|54.66|55.16|54.76|54.95|54.55|195
1740840600000|2025-03-01 14:50:00|55.09|54.69|55.08|54.68|55.1|54.7|54.98|54.58|209
1740840900000|2025-03-01 14:55:00|55.07|54.67|55.09|54.69|55.2|54.8|55.04|54.64|129
1740841200000|2025-03-01 15:00:00|55.08|54.68|55.09|54.69|55.13|54.73|54.98|54.58|147
1740841500000|2025-03-01 15:05:00|55.08|54.68|55.41|55.01|55.46|55.06|54.98|54.58|165
1740841800000|2025-03-01 15:10:00|55.42|55.02|55.29|54.89|55.44|55.04|55.25|54.85|172
1740842100000|2025-03-01 15:15:00|55.28|54.88|55.15|54.75|55.32|54.92|55.09|54.69|196
1740842400000|2025-03-01 15:20:00|55.18|54.78|55.09|54.69|55.19|54.79|54.91|54.51|129
1740842700000|2025-03-01 15:25:00|55.08|54.68|55.16|54.76|55.2|54.8|54.99|54.59|139
1740843000000|2025-03-01 15:30:00|55.19|54.79|55.07|54.67|55.22|54.82|55.06|54.66|174
1740843300000|2025-03-01 15:35:00|55.09|54.69|55.19|54.79|55.31|54.91|55.07|54.67|151
1740843600000|2025-03-01 15:40:00|55.2|54.8|55.2|54.8|55.3|54.9|55.16|54.76|95
1740843900000|2025-03-01 15:45:00|55.19|54.79|55.37|54.97|55.4|55|55.18|54.78|167
1740844200000|2025-03-01 15:50:00|55.36|54.96|55.38|54.98|55.42|55.02|55.27|54.87|153
1740844500000|2025-03-01 15:55:00|55.37|54.97|55.39|54.99|55.49|55.09|55.37|54.97|75
1740844800000|2025-03-01 16:00:00|55.38|54.98|55.38|54.98|55.52|55.12|55.26|54.86|149
1740845100000|2025-03-01 16:05:00|55.37|54.97|55.39|54.99|55.52|55.12|55.19|54.79|183
1740845400000|2025-03-01 16:10:00|55.4|55|55.47|55.07|55.51|55.11|55.36|54.96|100
1740845700000|2025-03-01 16:15:00|55.46|55.06|55.39|54.99|55.53|55.13|55.37|54.97|117
1740846000000|2025-03-01 16:20:00|55.38|54.98|55.29|54.89|55.38|54.98|55.27|54.87|121
1740846300000|2025-03-01 16:25:00|55.28|54.88|55.29|54.89|55.36|54.96|55.27|54.87|60
1740846600000|2025-03-01 16:30:00|55.28|54.88|55.1|54.7|55.29|54.89|55.09|54.69|120
1740846900000|2025-03-01 16:35:00|55.09|54.69|55.29|54.89|55.4|55|55.07|54.67|181
1740847200000|2025-03-01 16:40:00|55.3|54.9|55.35|54.95|55.47|55.07|55.29|54.89|158
1740847500000|2025-03-01 16:45:00|55.28|54.88|55.17|54.77|55.4|55|55.1|54.7|155
1740847800000|2025-03-01 16:50:00|55.19|54.79|55.29|54.89|55.33|54.93|55.15|54.75|121
1740848100000|2025-03-01 16:55:00|55.28|54.88|55.56|55.16|55.59|55.19|55.27|54.87|144
1740848400000|2025-03-01 17:00:00|55.54|55.14|55.29|54.89|55.54|55.14|55.29|54.89|112
1740848700000|2025-03-01 17:05:00|55.28|54.88|55.29|54.89|55.42|55.02|55.28|54.88|128
1740849000000|2025-03-01 17:10:00|55.3|54.9|55.28|54.88|55.4|55|55.26|54.86|114
1740849300000|2025-03-01 17:15:00|55.31|54.91|55.3|54.9|55.32|54.92|55.2|54.8|141
1740849600000|2025-03-01 17:20:00|55.31|54.91|55.38|54.98|55.43|55.03|55.27|54.87|122
1740849900000|2025-03-01 17:25:00|55.39|54.99|55.28|54.88|55.43|55.03|55.27|54.87|150
1740850200000|2025-03-01 17:30:00|55.27|54.87|55.3|54.9|55.33|54.93|55.2|54.8|149
1740850500000|2025-03-01 17:35:00|55.2|54.8|55.37|54.97|55.43|55.03|55.19|54.79|156
1740850800000|2025-03-01 17:40:00|55.39|54.99|55.4|55|55.51|55.11|55.32|54.92|121
1740851100000|2025-03-01 17:45:00|55.39|54.99|55.47|55.07|55.5|55.1|55.39|54.99|112
1740851400000|2025-03-01 17:50:00|55.5|55.1|55.37|54.97|55.5|55.1|55.37|54.97|77
1740851700000|2025-03-01 17:55:00|55.36|54.96|55.28|54.88|55.41|55.01|55.28|54.88|71
1740852000000|2025-03-01 18:00:00|55.27|54.87|55.29|54.89|55.42|55.02|55.19|54.79|133
1740852300000|2025-03-01 18:05:00|55.3|54.9|55.27|54.87|55.3|54.9|55.1|54.7|64
1740852600000|2025-03-01 18:10:00|55.26|54.86|55.28|54.88|55.4|55|55.26|54.86|101
1740852900000|2025-03-01 18:15:00|55.27|54.87|55.32|54.92|55.41|55.01|55.27|54.87|85
1740853200000|2025-03-01 18:20:00|55.29|54.89|55.36|54.96|55.43|55.03|55.28|54.88|94
1740853500000|2025-03-01 18:25:00|55.39|54.99|55.38|54.98|55.48|55.08|55.37|54.97|64
1740853800000|2025-03-01 18:30:00|55.37|54.97|55.66|55.26|55.72|55.32|55.37|54.97|155
1740854100000|2025-03-01 18:35:00|55.69|55.29|55.57|55.17|55.73|55.33|55.56|55.16|106
1740854400000|2025-03-01 18:40:00|55.6|55.2|55.61|55.21|55.69|55.29|55.56|55.16|80
1740854700000|2025-03-01 18:45:00|55.62|55.22|55.57|55.17|55.7|55.3|55.55|55.15|95
1740855000000|2025-03-01 18:50:00|55.6|55.2|55.5|55.1|55.6|55.2|55.46|55.06|50
1740855300000|2025-03-01 18:55:00|55.49|55.09|55.5|55.1|55.62|55.22|55.47|55.07|144
1740855600000|2025-03-01 19:00:00|55.49|55.09|55.6|55.2|55.62|55.22|55.4|55|109
1740855900000|2025-03-01 19:05:00|55.59|55.19|55.69|55.29|55.72|55.32|55.57|55.17|132
1740856200000|2025-03-01 19:10:00|55.68|55.28|55.68|55.28|55.82|55.42|55.6|55.2|118
1740856500000|2025-03-01 19:15:00|55.67|55.27|55.68|55.28|55.83|55.43|55.64|55.24|118
1740856800000|2025-03-01 19:20:00|55.71|55.31|55.69|55.29|55.72|55.32|55.61|55.21|42
1740857100000|2025-03-01 19:25:00|55.68|55.28|55.68|55.28|55.72|55.32|55.61|55.21|95
1740857400000|2025-03-01 19:30:00|55.7|55.3|55.94|55.54|56.01|55.61|55.68|55.28|183
1740857700000|2025-03-01 19:35:00|55.93|55.53|55.7|55.3|56.01|55.61|55.69|55.29|167
1740858000000|2025-03-01 19:40:00|55.69|55.29|55.71|55.31|55.72|55.32|55.68|55.28|40
1740858300000|2025-03-01 19:45:00|55.72|55.32|55.69|55.29|55.75|55.35|55.62|55.22|80
1740858600000|2025-03-01 19:50:00|55.68|55.28|55.7|55.3|55.74|55.34|55.61|55.21|124
1740858900000|2025-03-01 19:55:00|55.69|55.29|55.69|55.29|55.74|55.34|55.68|55.28|72
1740859200000|2025-03-01 20:00:00|55.68|55.28|55.55|55.15|55.71|55.31|55.55|55.15|44
1740859500000|2025-03-01 20:05:00|55.56|55.16|55.53|55.13|55.64|55.24|55.5|55.1|125
1740859800000|2025-03-01 20:10:00|55.54|55.14|55.51|55.11|55.68|55.28|55.48|55.08|113
1740860100000|2025-03-01 20:15:00|55.5|55.1|55.67|55.27|55.73|55.33|55.48|55.08|153
1740860400000|2025-03-01 20:20:00|55.68|55.28|55.63|55.23|55.73|55.33|55.61|55.21|140
1740860700000|2025-03-01 20:25:00|55.62|55.22|55.71|55.31|55.75|55.35|55.6|55.2|107
1740861000000|2025-03-01 20:30:00|55.7|55.3|55.71|55.31|55.82|55.42|55.62|55.22|107
1740861300000|2025-03-01 20:35:00|55.72|55.32|55.69|55.29|55.82|55.42|55.6|55.2|75
1740861600000|2025-03-01 20:40:00|55.68|55.28|55.65|55.25|55.75|55.35|55.64|55.24|46
1740861900000|2025-03-01 20:45:00|55.68|55.28|55.71|55.31|55.72|55.32|55.62|55.22|53
1740862200000|2025-03-01 20:50:00|55.72|55.32|55.79|55.39|55.83|55.43|55.62|55.22|128
1740862500000|2025-03-01 20:55:00|55.78|55.38|55.75|55.35|55.81|55.41|55.69|55.29|77
1740862800000|2025-03-01 21:00:00|55.8|55.4|55.67|55.27|55.81|55.41|55.58|55.18|206
1740863100000|2025-03-01 21:05:00|55.68|55.28|55.78|55.38|55.82|55.42|55.65|55.25|162
1740863400000|2025-03-01 21:10:00|55.77|55.37|55.69|55.29|55.81|55.41|55.66|55.26|150
1740863700000|2025-03-01 21:15:00|55.68|55.28|55.69|55.29|55.77|55.37|55.58|55.18|127
1740864000000|2025-03-01 21:20:00|55.68|55.28|55.78|55.38|55.8|55.4|55.59|55.19|112
1740864300000|2025-03-01 21:25:00|55.77|55.37|55.87|55.47|55.93|55.53|55.76|55.36|143
1740864600000|2025-03-01 21:30:00|55.9|55.5|55.99|55.59|56.03|55.63|55.84|55.44|147
1740864900000|2025-03-01 21:35:00|56.01|55.61|56.01|55.61|56.2|55.8|56.01|55.61|74
1740865200000|2025-03-01 21:40:00|55.99|55.59|55.98|55.58|56.01|55.61|55.94|55.54|53
1740865500000|2025-03-01 21:45:00|55.99|55.59|56.17|55.77|56.18|55.78|55.98|55.58|91
1740865800000|2025-03-01 21:50:00|56.16|55.76|56.3|55.9|56.34|55.94|56.11|55.71|72
1740866100000|2025-03-01 21:55:00|56.29|55.89|56.42|56.02|56.51|56.11|56.29|55.89|139
1740866400000|2025-03-01 22:00:00|56.41|56.01|56.59|56.19|56.59|56.19|56.38|55.98|132
1740866700000|2025-03-01 22:05:00|56.62|56.22|56.91|56.51|56.98|56.58|56.55|56.15|131
1740867000000|2025-03-01 22:10:00|56.88|56.48|57.1|56.7|57.17|56.77|56.8|56.4|121
1740867300000|2025-03-01 22:15:00|57.09|56.69|56.59|56.19|57.1|56.7|56.59|56.19|177
1740867600000|2025-03-01 22:20:00|56.6|56.2|56.76|56.36|56.78|56.38|56.48|56.08|99
1740867900000|2025-03-01 22:25:00|56.74|56.34|56.78|56.38|56.86|56.46|56.68|56.28|53
1740868200000|2025-03-01 22:30:00|56.79|56.39|56.66|56.26|56.87|56.47|56.6|56.2|105
1740868500000|2025-03-01 22:35:00|56.67|56.27|56.75|56.35|56.79|56.39|56.65|56.25|74
1740868800000|2025-03-01 22:40:00|56.73|56.33|56.79|56.39|56.84|56.44|56.68|56.28|56
1740869100000|2025-03-01 22:45:00|56.8|56.4|56.88|56.48|56.91|56.51|56.79|56.39|63
1740869400000|2025-03-01 22:50:00|56.83|56.43|56.88|56.48|56.88|56.48|56.77|56.37|61
1740869700000|2025-03-01 22:55:00|56.87|56.47|56.82|56.42|56.94|56.54|56.79|56.39|89
1740870000000|2025-03-01 23:00:00|56.81|56.41|56.67|56.27|56.87|56.47|56.63|56.23|113
1740870300000|2025-03-01 23:05:00|56.66|56.26|56.49|56.09|56.67|56.27|56.43|56.03|119
1740870600000|2025-03-01 23:10:00|56.48|56.08|56.44|56.04|56.55|56.15|56.39|55.99|89
1740870900000|2025-03-01 23:15:00|56.41|56.01|56.33|55.93|56.43|56.03|56.2|55.8|122
1740871200000|2025-03-01 23:20:00|56.34|55.94|56.39|55.99|56.48|56.08|56.31|55.91|98
1740871500000|2025-03-01 23:25:00|56.38|55.98|56.41|56.01|56.48|56.08|56.32|55.92|89
1740871800000|2025-03-01 23:30:00|56.42|56.02|56.59|56.19|56.59|56.19|56.42|56.02|134
1740872100000|2025-03-01 23:35:00|56.58|56.18|56.53|56.13|56.58|56.18|56.51|56.11|33
1740872400000|2025-03-01 23:40:00|56.51|56.11|56.52|56.12|56.54|56.14|56.49|56.09|42
1740872700000|2025-03-01 23:45:00|56.53|56.13|56.52|56.12|56.59|56.19|56.51|56.11|59
1740873000000|2025-03-01 23:50:00|56.53|56.13|56.59|56.19|56.61|56.21|56.51|56.11|61
1740873300000|2025-03-01 23:55:00|56.6|56.2|56.59|56.19|56.63|56.23|56.59|56.19|52
1740873600000|2025-03-02 00:00:00|56.6|56.2|56.55|56.15|56.6|56.2|56.5|56.1|74
1740873900000|2025-03-02 00:05:00|56.54|56.14|56.53|56.13|56.6|56.2|56.37|55.97|130
1740874200000|2025-03-02 00:10:00|56.52|56.12|56.41|56.01|56.53|56.13|56.39|55.99|96
1740874500000|2025-03-02 00:15:00|56.42|56.02|56.36|55.96|56.43|56.03|56.29|55.89|201
1740874800000|2025-03-02 00:20:00|56.38|55.98|56.24|55.84|56.38|55.98|56.21|55.81|81
1740875100000|2025-03-02 00:25:00|56.23|55.83|56.31|55.91|56.35|55.95|56.18|55.78|102
1740875400000|2025-03-02 00:30:00|56.32|55.92|56.52|56.12|56.61|56.21|56.29|55.89|113
1740875700000|2025-03-02 00:35:00|56.54|56.14|56.86|56.46|56.89|56.49|56.54|56.14|112
1740876000000|2025-03-02 00:40:00|56.82|56.42|56.8|56.4|56.91|56.51|56.77|56.37|122
1740876300000|2025-03-02 00:45:00|56.81|56.41|56.78|56.38|56.87|56.47|56.69|56.29|153
1740876600000|2025-03-02 00:50:00|56.79|56.39|56.72|56.32|56.88|56.48|56.69|56.29|121
1740876900000|2025-03-02 00:55:00|56.71|56.31|56.67|56.27|56.72|56.32|56.6|56.2|113
1740877200000|2025-03-02 01:00:00|56.68|56.28|56.89|56.49|56.97|56.57|56.67|56.27|80
1740877500000|2025-03-02 01:05:00|56.88|56.48|57|56.6|57.03|56.63|56.87|56.47|101
1740877800000|2025-03-02 01:10:00|56.98|56.58|57.01|56.61|57.03|56.63|56.9|56.5|128
1740878100000|2025-03-02 01:15:00|57.02|56.62|56.97|56.57|57.02|56.62|56.91|56.51|98
1740878400000|2025-03-02 01:20:00|56.95|56.55|56.83|56.43|56.95|56.55|56.81|56.41|124
1740878700000|2025-03-02 01:25:00|56.84|56.44|56.81|56.41|56.91|56.51|56.8|56.4|56
1740879000000|2025-03-02 01:30:00|56.8|56.4|56.64|56.24|56.82|56.42|56.58|56.18|91
1740879300000|2025-03-02 01:35:00|56.63|56.23|56.68|56.28|56.71|56.31|56.61|56.21|79
1740879600000|2025-03-02 01:40:00|56.67|56.27|56.61|56.21|56.77|56.37|56.6|56.2|67
1740879900000|2025-03-02 01:45:00|56.6|56.2|56.61|56.21|56.65|56.25|56.49|56.09|87
1740880200000|2025-03-02 01:50:00|56.62|56.22|56.72|56.32|56.8|56.4|56.62|56.22|71
1740880500000|2025-03-02 01:55:00|56.69|56.29|56.74|56.34|56.75|56.35|56.67|56.27|47
1740880800000|2025-03-02 02:00:00|56.75|56.35|57.16|56.76|57.16|56.76|56.67|56.27|111
1740881100000|2025-03-02 02:05:00|57.12|56.72|57.1|56.7|57.17|56.77|57.02|56.62|96
1740881400000|2025-03-02 02:10:00|57.11|56.71|57.02|56.62|57.17|56.77|57|56.6|119
1740881700000|2025-03-02 02:15:00|57.01|56.61|56.97|56.57|57.07|56.67|56.82|56.42|138
1740882000000|2025-03-02 02:20:00|56.96|56.56|56.8|56.4|57|56.6|56.79|56.39|93
1740882300000|2025-03-02 02:25:00|56.79|56.39|56.67|56.27|56.8|56.4|56.61|56.21|91
1740882600000|2025-03-02 02:30:00|56.66|56.26|56.55|56.15|56.72|56.32|56.47|56.07|168
1740882900000|2025-03-02 02:35:00|56.56|56.16|56.69|56.29|56.7|56.3|56.48|56.08|140
1740883200000|2025-03-02 02:40:00|56.68|56.28|56.83|56.43|56.83|56.43|56.62|56.22|68
1740883500000|2025-03-02 02:45:00|56.82|56.42|56.89|56.49|57|56.6|56.81|56.41|74
1740883800000|2025-03-02 02:50:00|56.9|56.5|56.91|56.51|56.95|56.55|56.77|56.37|97
1740884100000|2025-03-02 02:55:00|56.89|56.49|57.06|56.66|57.07|56.67|56.79|56.39|68
1740884400000|2025-03-02 03:00:00|57.09|56.69|57.07|56.67|57.11|56.71|57|56.6|118
1740884700000|2025-03-02 03:05:00|57.06|56.66|57.02|56.62|57.1|56.7|56.97|56.57|89
1740885000000|2025-03-02 03:10:00|57.01|56.61|57.02|56.62|57.07|56.67|56.99|56.59|71
1740885300000|2025-03-02 03:15:00|57.03|56.63|57.04|56.64|57.07|56.67|56.91|56.51|79
1740885600000|2025-03-02 03:20:00|57.02|56.62|56.98|56.58|57.03|56.63|56.95|56.55|52
1740885900000|2025-03-02 03:25:00|57|56.6|57.01|56.61|57.06|56.66|56.98|56.58|51
1740886200000|2025-03-02 03:30:00|57.05|56.65|57|56.6|57.08|56.68|56.95|56.55|42
1740886500000|2025-03-02 03:35:00|56.99|56.59|57.1|56.7|57.11|56.71|56.93|56.53|77
1740886800000|2025-03-02 03:40:00|57.09|56.69|57.24|56.84|57.27|56.87|57.08|56.68|98
1740887100000|2025-03-02 03:45:00|57.23|56.83|57.38|56.98|57.4|57|57.21|56.81|95
1740887400000|2025-03-02 03:50:00|57.39|56.99|57.21|56.81|57.39|56.99|57.19|56.79|114
1740887700000|2025-03-02 03:55:00|57.22|56.82|57.1|56.7|57.28|56.88|57.1|56.7|58
1740888000000|2025-03-02 04:00:00|57.08|56.68|57.16|56.76|57.17|56.77|57.01|56.61|82
1740888300000|2025-03-02 04:05:00|57.14|56.74|57.08|56.68|57.18|56.78|57.07|56.67|90
1740888600000|2025-03-02 04:10:00|57.09|56.69|57.15|56.75|57.17|56.77|57.07|56.67|79
1740888900000|2025-03-02 04:15:00|57.16|56.76|57.15|56.75|57.17|56.77|57.08|56.68|89
1740889200000|2025-03-02 04:20:00|57.16|56.76|57.08|56.68|57.19|56.79|57.06|56.66|89
1740889500000|2025-03-02 04:25:00|57.09|56.69|57.36|56.96|57.38|56.98|57.09|56.69|82
1740889800000|2025-03-02 04:30:00|57.37|56.97|57.26|56.86|57.37|56.97|57.24|56.84|79
1740890100000|2025-03-02 04:35:00|57.3|56.9|57.19|56.79|57.3|56.9|57.14|56.74|74
1740890400000|2025-03-02 04:40:00|57.2|56.8|57.16|56.76|57.2|56.8|57.15|56.75|48
1740890700000|2025-03-02 04:45:00|57.17|56.77|57.08|56.68|57.19|56.79|57.07|56.67|32
1740891000000|2025-03-02 04:50:00|57.09|56.69|57.09|56.69|57.15|56.75|57.05|56.65|57
1740891300000|2025-03-02 04:55:00|57.16|56.76|57.09|56.69|57.18|56.78|57.05|56.65|56
1740891600000|2025-03-02 05:00:00|57.1|56.7|57.07|56.67|57.17|56.77|57.05|56.65|92
1740891900000|2025-03-02 05:05:00|57.08|56.68|57.08|56.68|57.11|56.71|57|56.6|75
1740892200000|2025-03-02 05:10:00|57.07|56.67|57.1|56.7|57.11|56.71|57.01|56.61|30
1740892500000|2025-03-02 05:15:00|57.11|56.71|57.08|56.68|57.18|56.78|57.06|56.66|84
1740892800000|2025-03-02 05:20:00|57.07|56.67|57.08|56.68|57.09|56.69|57.01|56.61|90
1740893100000|2025-03-02 05:25:00|57.09|56.69|57.16|56.76|57.18|56.78|57.09|56.69|62
1740893400000|2025-03-02 05:30:00|57.17|56.77|57.28|56.88|57.28|56.88|57.16|56.76|29
1740893700000|2025-03-02 05:35:00|57.29|56.89|57.25|56.85|57.3|56.9|57.17|56.77|63
1740894000000|2025-03-02 05:40:00|57.27|56.87|57.18|56.78|57.29|56.89|57.16|56.76|79
1740894300000|2025-03-02 05:45:00|57.2|56.8|57.1|56.7|57.22|56.82|57.06|56.66|88
1740894600000|2025-03-02 05:50:00|57.13|56.73|57.07|56.67|57.14|56.74|57.02|56.62|67
1740894900000|2025-03-02 05:55:00|57.06|56.66|57.09|56.69|57.12|56.72|57.06|56.66|39
1740895200000|2025-03-02 06:00:00|57.1|56.7|57.09|56.69|57.17|56.77|57.02|56.62|105
1740895500000|2025-03-02 06:05:00|57.08|56.68|56.96|56.56|57.09|56.69|56.96|56.56|123
1740895800000|2025-03-02 06:10:00|56.97|56.57|56.83|56.43|56.99|56.59|56.8|56.4|61
1740896100000|2025-03-02 06:15:00|56.82|56.42|56.77|56.37|56.88|56.48|56.67|56.27|122
1740896400000|2025-03-02 06:20:00|56.78|56.38|56.9|56.5|56.9|56.5|56.77|56.37|45
1740896700000|2025-03-02 06:25:00|56.89|56.49|57.18|56.78|57.23|56.83|56.89|56.49|87
1740897000000|2025-03-02 06:30:00|57.19|56.79|57.19|56.79|57.26|56.86|57.17|56.77|73
1740897300000|2025-03-02 06:35:00|57.2|56.8|57.19|56.79|57.28|56.88|57.18|56.78|122
1740897600000|2025-03-02 06:40:00|57.2|56.8|57.1|56.7|57.21|56.81|57.08|56.68|43
1740897900000|2025-03-02 06:45:00|57.11|56.71|57.23|56.83|57.32|56.92|57.09|56.69|137
1740898200000|2025-03-02 06:50:00|57.22|56.82|57.02|56.62|57.23|56.83|57.01|56.61|92
1740898500000|2025-03-02 06:55:00|57.01|56.61|56.98|56.58|57.02|56.62|56.97|56.57|49
1740898800000|2025-03-02 07:00:00|57|56.6|56.99|56.59|57.11|56.71|56.99|56.59|93
1740899100000|2025-03-02 07:05:00|57|56.6|57.08|56.68|57.09|56.69|56.97|56.57|80
1740899400000|2025-03-02 07:10:00|57.09|56.69|57|56.6|57.09|56.69|56.97|56.57|78
1740899700000|2025-03-02 07:15:00|57.01|56.61|56.9|56.5|57.08|56.68|56.89|56.49|91
1740900000000|2025-03-02 07:20:00|56.89|56.49|56.89|56.49|56.92|56.52|56.86|56.46|28
1740900300000|2025-03-02 07:25:00|56.88|56.48|56.98|56.58|56.99|56.59|56.87|56.47|47
1740900600000|2025-03-02 07:30:00|56.94|56.54|56.97|56.57|57.05|56.65|56.91|56.51|45
1740900900000|2025-03-02 07:35:00|56.96|56.56|56.78|56.38|56.96|56.56|56.78|56.38|76
1740901200000|2025-03-02 07:40:00|56.79|56.39|56.86|56.46|56.87|56.47|56.78|56.38|43
1740901500000|2025-03-02 07:45:00|56.87|56.47|56.79|56.39|56.87|56.47|56.77|56.37|76
1740901800000|2025-03-02 07:50:00|56.72|56.32|56.71|56.31|56.78|56.38|56.61|56.21|84
1740902100000|2025-03-02 07:55:00|56.72|56.32|56.71|56.31|56.73|56.33|56.69|56.29|85
1740902400000|2025-03-02 08:00:00|56.72|56.32|56.78|56.38|56.81|56.41|56.64|56.24|101
1740902700000|2025-03-02 08:05:00|56.77|56.37|56.69|56.29|56.82|56.42|56.6|56.2|144
1740903000000|2025-03-02 08:10:00|56.65|56.25|56.6|56.2|56.69|56.29|56.59|56.19|37
1740903300000|2025-03-02 08:15:00|56.59|56.19|56.78|56.38|56.79|56.39|56.59|56.19|68
1740903600000|2025-03-02 08:20:00|56.79|56.39|56.87|56.47|56.88|56.48|56.71|56.31|69
1740903900000|2025-03-02 08:25:00|56.88|56.48|56.78|56.38|56.91|56.51|56.77|56.37|89
1740904200000|2025-03-02 08:30:00|56.79|56.39|56.8|56.4|56.82|56.42|56.77|56.37|63
1740904500000|2025-03-02 08:35:00|56.79|56.39|56.78|56.38|56.83|56.43|56.72|56.32|78
1740904800000|2025-03-02 08:40:00|56.79|56.39|56.8|56.4|56.81|56.41|56.74|56.34|29
1740905100000|2025-03-02 08:45:00|56.81|56.41|56.89|56.49|56.92|56.52|56.78|56.38|103
1740905400000|2025-03-02 08:50:00|56.9|56.5|56.89|56.49|56.93|56.53|56.87|56.47|64
1740905700000|2025-03-02 08:55:00|56.88|56.48|56.88|56.48|56.91|56.51|56.87|56.47|45
1740906000000|2025-03-02 09:00:00|56.87|56.47|56.88|56.48|56.92|56.52|56.82|56.42|81
1740906300000|2025-03-02 09:05:00|56.87|56.47|56.98|56.58|56.99|56.59|56.86|56.46|53
1740906600000|2025-03-02 09:10:00|56.99|56.59|56.99|56.59|57.01|56.61|56.97|56.57|28
1740906900000|2025-03-02 09:15:00|57|56.6|57|56.6|57.12|56.72|56.99|56.59|112
1740907200000|2025-03-02 09:20:00|57.01|56.61|57|56.6|57.05|56.65|56.99|56.59|24
1740907500000|2025-03-02 09:25:00|57.01|56.61|57.05|56.65|57.05|56.65|57|56.6|23
1740907800000|2025-03-02 09:30:00|57.08|56.68|57.41|57.01|57.47|57.07|57.08|56.68|125
1740908100000|2025-03-02 09:35:00|57.4|57|57.33|56.93|57.46|57.06|57.3|56.9|93
1740908400000|2025-03-02 09:40:00|57.38|56.98|57.4|57|57.47|57.07|57.35|56.95|73
1740908700000|2025-03-02 09:45:00|57.39|56.99|57.3|56.9|57.43|57.03|57.28|56.88|52
1740909000000|2025-03-02 09:50:00|57.29|56.89|57.21|56.81|57.32|56.92|57.2|56.8|65
1740909300000|2025-03-02 09:55:00|57.2|56.8|57.2|56.8|57.23|56.83|57.19|56.79|59
1740909600000|2025-03-02 10:00:00|57.19|56.79|57.21|56.81|57.25|56.85|57.08|56.68|131
1740909900000|2025-03-02 10:05:00|57.2|56.8|57.29|56.89|57.31|56.91|57.17|56.77|137
1740910200000|2025-03-02 10:10:00|57.28|56.88|57.27|56.87|57.29|56.89|57.19|56.79|119
1740910500000|2025-03-02 10:15:00|57.28|56.88|57.28|56.88|57.29|56.89|57.2|56.8|118
1740910800000|2025-03-02 10:20:00|57.29|56.89|57.13|56.73|57.31|56.91|57.1|56.7|99
1740911100000|2025-03-02 10:25:00|57.12|56.72|57.11|56.71|57.19|56.79|57.1|56.7|45
1740911400000|2025-03-02 10:30:00|57.12|56.72|57.23|56.83|57.36|56.96|57.12|56.72|104
1740911700000|2025-03-02 10:35:00|57.25|56.85|57.31|56.91|57.34|56.94|57.2|56.8|101
1740912000000|2025-03-02 10:40:00|57.28|56.88|57.24|56.84|57.31|56.91|57.2|56.8|74
1740912300000|2025-03-02 10:45:00|57.23|56.83|57.25|56.85|57.29|56.89|57.19|56.79|81
1740912600000|2025-03-02 10:50:00|57.22|56.82|57.23|56.83|57.35|56.95|57.21|56.81|81
1740912900000|2025-03-02 10:55:00|57.21|56.81|57.23|56.83|57.23|56.83|57.11|56.71|96
1740913200000|2025-03-02 11:00:00|57.26|56.86|57.12|56.72|57.26|56.86|57.05|56.65|97
1740913500000|2025-03-02 11:05:00|57.14|56.74|57.02|56.62|57.15|56.75|57.02|56.62|45
1740913800000|2025-03-02 11:10:00|57.05|56.65|57.09|56.69|57.13|56.73|57.01|56.61|39
1740914100000|2025-03-02 11:15:00|57.07|56.67|57|56.6|57.12|56.72|56.97|56.57|75
1740914400000|2025-03-02 11:20:00|56.99|56.59|57.01|56.61|57.04|56.64|56.91|56.51|154
1740914700000|2025-03-02 11:25:00|57|56.6|57.01|56.61|57.06|56.66|56.9|56.5|143
1740915000000|2025-03-02 11:30:00|57|56.6|57.11|56.71|57.18|56.78|56.99|56.59|116
1740915300000|2025-03-02 11:35:00|57.12|56.72|57.02|56.62|57.12|56.72|56.99|56.59|94
1740915600000|2025-03-02 11:40:00|57.03|56.63|57.01|56.61|57.11|56.71|57.01|56.61|57
1740915900000|2025-03-02 11:45:00|57.04|56.64|57.02|56.62|57.1|56.7|57|56.6|131
1740916200000|2025-03-02 11:50:00|57.01|56.61|57.01|56.61|57.02|56.62|56.98|56.58|134
1740916500000|2025-03-02 11:55:00|57.02|56.62|57.01|56.61|57.02|56.62|57.01|56.61|60
1740916800000|2025-03-02 12:00:00|57.02|56.62|56.88|56.48|57.03|56.63|56.85|56.45|62
1740917100000|2025-03-02 12:05:00|56.89|56.49|56.92|56.52|56.92|56.52|56.81|56.41|50
1740917400000|2025-03-02 12:10:00|56.9|56.5|56.86|56.46|56.9|56.5|56.8|56.4|16
1740917700000|2025-03-02 12:15:00|56.92|56.52|56.89|56.49|56.94|56.54|56.8|56.4|62
1740918000000|2025-03-02 12:20:00|56.92|56.52|57.02|56.62|57.05|56.65|56.89|56.49|149
1740918300000|2025-03-02 12:25:00|57.12|56.72|57.02|56.62|57.13|56.73|57.02|56.62|56
1740918600000|2025-03-02 12:30:00|57.03|56.63|57.03|56.63|57.03|56.63|57.02|56.62|139
1740918900000|2025-03-02 12:35:00|57.02|56.62|57.02|56.62|57.03|56.63|57.01|56.61|55
1740919200000|2025-03-02 12:40:00|57.01|56.61|57.02|56.62|57.02|56.62|57.01|56.61|34
1740919500000|2025-03-02 12:45:00|57.03|56.63|57.12|56.72|57.15|56.75|56.97|56.57|76
1740919800000|2025-03-02 12:50:00|57.13|56.73|57.12|56.72|57.14|56.74|57.01|56.61|60
1740920100000|2025-03-02 12:55:00|57.11|56.71|57.03|56.63|57.12|56.72|57.02|56.62|138
1740920400000|2025-03-02 13:00:00|57.02|56.62|57.01|56.61|57.03|56.63|56.91|56.51|59
1740920700000|2025-03-02 13:05:00|56.98|56.58|57|56.6|57.02|56.62|56.98|56.58|6
1740921000000|2025-03-02 13:10:00|56.98|56.58|56.97|56.57|57|56.6|56.91|56.51|43
1740921300000|2025-03-02 13:15:00|56.96|56.56|56.72|56.32|56.97|56.57|56.71|56.31|158
1740921600000|2025-03-02 13:20:00|56.74|56.34|56.8|56.4|56.83|56.43|56.69|56.29|171
1740921900000|2025-03-02 13:25:00|56.79|56.39|56.79|56.39|56.84|56.44|56.78|56.38|134
1740922200000|2025-03-02 13:30:00|56.78|56.38|56.63|56.23|56.83|56.43|56.62|56.22|145
1740922500000|2025-03-02 13:35:00|56.66|56.26|56.62|56.22|56.8|56.4|56.6|56.2|126
1740922800000|2025-03-02 13:40:00|56.61|56.21|56.71|56.31|56.73|56.33|56.61|56.21|126
1740923100000|2025-03-02 13:45:00|56.68|56.28|56.42|56.02|56.71|56.31|56.41|56.01|39
1740923400000|2025-03-02 13:50:00|56.41|56.01|56.51|56.11|56.54|56.14|56.4|56|44
1740923700000|2025-03-02 13:55:00|56.52|56.12|56.57|56.17|56.57|56.17|56.51|56.11|11
1740924000000|2025-03-02 14:00:00|56.56|56.16|56.71|56.31|56.73|56.33|56.52|56.12|118
1740924300000|2025-03-02 14:05:00|56.7|56.3|56.51|56.11|56.71|56.31|56.44|56.04|63
1740924600000|2025-03-02 14:10:00|56.5|56.1|56.52|56.12|56.52|56.12|56.4|56|63
1740924900000|2025-03-02 14:15:00|56.51|56.11|56.11|55.71|56.52|56.12|56.07|55.67|194
1740925200000|2025-03-02 14:20:00|56.12|55.72|56.31|55.91|56.35|55.95|56.11|55.71|82
1740925500000|2025-03-02 14:25:00|56.35|55.95|56.42|56.02|56.46|56.06|56.31|55.91|81
1740925800000|2025-03-02 14:30:00|56.41|56.01|56.42|56.02|56.55|56.15|56.39|55.99|118
1740926100000|2025-03-02 14:35:00|56.41|56.01|56.12|55.72|56.46|56.06|56.1|55.7|108
1740926400000|2025-03-02 14:40:00|56.11|55.71|56.3|55.9|56.31|55.91|56.1|55.7|66
1740926700000|2025-03-02 14:45:00|56.28|55.88|56.11|55.71|56.28|55.88|55.99|55.59|93
1740927000000|2025-03-02 14:50:00|56.12|55.72|56.32|55.92|56.33|55.93|56.11|55.71|116
1740927300000|2025-03-02 14:55:00|56.31|55.91|56.21|55.81|56.31|55.91|56.18|55.78|53
1740927600000|2025-03-02 15:00:00|56.28|55.88|56.27|55.87|56.32|55.92|56.18|55.78|127
1740927900000|2025-03-02 15:05:00|56.28|55.88|56.29|55.89|56.47|56.07|56.21|55.81|149
1740928200000|2025-03-02 15:10:00|56.28|55.88|56.21|55.81|56.31|55.91|56.19|55.79|128
1740928500000|2025-03-02 15:15:00|56.22|55.82|56.08|55.68|56.23|55.83|56.03|55.63|96
1740928800000|2025-03-02 15:20:00|56.04|55.64|56.7|56.3|56.75|56.35|56.01|55.61|134
1740929100000|2025-03-02 15:25:00|56.68|56.28|57.63|57.23|58.28|57.88|56.62|56.22|546
1740929400000|2025-03-02 15:30:00|57.62|57.22|58.58|58.18|58.61|58.21|57.62|57.22|485
1740929700000|2025-03-02 15:35:00|58.63|58.23|59.12|58.72|59.63|59.23|58.45|58.05|449
1740930000000|2025-03-02 15:40:00|59.13|58.73|59.24|58.84|59.86|59.46|58.93|58.53|542
1740930300000|2025-03-02 15:45:00|59.26|58.86|57.91|57.51|59.39|58.99|57.9|57.5|549
1740930600000|2025-03-02 15:50:00|57.92|57.52|58.95|58.55|58.95|58.55|57.84|57.44|457
1740930900000|2025-03-02 15:55:00|58.96|58.56|58.95|58.55|59.43|59.03|58.65|58.25|453
1740931200000|2025-03-02 16:00:00|58.97|58.57|59.48|59.08|59.93|59.53|58.97|58.57|546
1740931500000|2025-03-02 16:05:00|59.47|59.07|59.42|59.02|59.79|59.39|58.93|58.53|544
1740931800000|2025-03-02 16:10:00|59.39|58.99|59.47|59.07|59.7|59.3|59.21|58.81|487
1740932100000|2025-03-02 16:15:00|59.45|59.05|59.88|59.48|59.94|59.54|59.24|58.84|438
1740932400000|2025-03-02 16:20:00|59.84|59.44|59.66|59.26|60.08|59.68|59.49|59.09|457
1740932700000|2025-03-02 16:25:00|59.65|59.25|60.6|60.2|60.6|60.2|59.54|59.14|345
1740933000000|2025-03-02 16:30:00|60.61|60.21|61.56|61.16|61.61|61.21|60.24|59.84|415
1740933300000|2025-03-02 16:35:00|61.55|61.15|63.01|62.61|63.07|62.67|61.45|61.05|453
1740933600000|2025-03-02 16:40:00|62.92|62.52|62.73|62.33|62.92|62.52|61.48|61.08|598
1740933900000|2025-03-02 16:45:00|62.74|62.34|62.61|62.21|62.77|62.37|61.68|61.28|593
1740934200000|2025-03-02 16:50:00|62.62|62.22|63.35|62.95|63.69|63.29|62.53|62.13|460
1740934500000|2025-03-02 16:55:00|63.31|62.91|63.37|62.97|63.61|63.21|62.89|62.49|393
1740934800000|2025-03-02 17:00:00|63.36|62.96|62.54|62.14|63.9|63.5|62.19|61.79|417
1740935100000|2025-03-02 17:05:00|62.55|62.15|63.26|62.86|63.47|63.07|62.55|62.15|409
1740935400000|2025-03-02 17:10:00|63.25|62.85|63.17|62.77|63.42|63.02|62.96|62.56|363
1740935700000|2025-03-02 17:15:00|63.16|62.76|63.89|63.49|63.97|63.57|63.16|62.76|373
1740936000000|2025-03-02 17:20:00|63.88|63.48|64.24|63.84|64.49|64.09|63.79|63.39|386
1740936300000|2025-03-02 17:25:00|64.25|63.85|63.82|63.42|64.31|63.91|63.51|63.11|373
1740936600000|2025-03-02 17:30:00|63.83|63.43|63.76|63.36|64.35|63.95|63.72|63.32|325
1740936900000|2025-03-02 17:35:00|63.78|63.38|63.92|63.52|64.4|64|63.65|63.25|365
1740937200000|2025-03-02 17:40:00|63.93|63.53|64.16|63.76|64.16|63.76|63.7|63.3|371
1740937500000|2025-03-02 17:45:00|64.17|63.77|63.33|62.93|64.23|63.83|63.21|62.81|410
1740937800000|2025-03-02 17:50:00|63.34|62.94|63.45|63.05|63.77|63.37|63.34|62.94|346
1740938100000|2025-03-02 17:55:00|63.41|63.01|63.58|63.18|63.61|63.21|63.08|62.68|284
1740938400000|2025-03-02 18:00:00|63.61|63.21|63.18|62.78|63.75|63.35|63.05|62.65|332
1740938700000|2025-03-02 18:05:00|63.23|62.83|63.28|62.88|63.48|63.08|63.16|62.76|321
1740939000000|2025-03-02 18:10:00|63.29|62.89|63.01|62.61|63.39|62.99|63|62.6|285
1740939300000|2025-03-02 18:15:00|63.04|62.64|63.18|62.78|63.35|62.95|62.79|62.39|395
1740939600000|2025-03-02 18:20:00|63.16|62.76|63.44|63.04|63.5|63.1|63.09|62.69|353
1740939900000|2025-03-02 18:25:00|63.45|63.05|63.07|62.67|63.62|63.22|62.96|62.56|278
1740940200000|2025-03-02 18:30:00|63.06|62.66|62.45|62.05|63.29|62.89|62.44|62.04|305
1740940500000|2025-03-02 18:35:00|62.46|62.06|62.64|62.24|62.79|62.39|62.28|61.88|308
1740940800000|2025-03-02 18:40:00|62.68|62.28|62.27|61.87|62.7|62.3|62.15|61.75|253
1740941100000|2025-03-02 18:45:00|62.28|61.88|62.79|62.39|62.81|62.41|62.28|61.88|269
1740941400000|2025-03-02 18:50:00|62.75|62.35|62.46|62.06|62.89|62.49|62.45|62.05|201
1740941700000|2025-03-02 18:55:00|62.47|62.07|62.68|62.28|62.86|62.46|62.47|62.07|231
1740942000000|2025-03-02 19:00:00|62.69|62.29|63.13|62.73|63.13|62.73|62.69|62.29|218
1740942300000|2025-03-02 19:05:00|63.12|62.72|62.9|62.5|63.15|62.75|62.83|62.43|213
1740942600000|2025-03-02 19:10:00|62.91|62.51|62.89|62.49|63|62.6|62.78|62.38|191
1740942900000|2025-03-02 19:15:00|62.9|62.5|63.07|62.67|63.09|62.69|62.89|62.49|194
1740943200000|2025-03-02 19:20:00|63.09|62.69|63.09|62.69|63.19|62.79|62.94|62.54|171
1740943500000|2025-03-02 19:25:00|63.08|62.68|62.97|62.57|63.09|62.69|62.88|62.48|171
1740943800000|2025-03-02 19:30:00|62.99|62.59|62.98|62.58|63.09|62.69|62.96|62.56|191
1740944100000|2025-03-02 19:35:00|62.97|62.57|62.99|62.59|63.19|62.79|62.94|62.54|195
1740944400000|2025-03-02 19:40:00|62.98|62.58|63.07|62.67|63.09|62.69|62.93|62.53|218
1740944700000|2025-03-02 19:45:00|63.05|62.65|63.27|62.87|63.33|62.93|63.05|62.65|172
1740945000000|2025-03-02 19:50:00|63.26|62.86|63.08|62.68|63.28|62.88|63.07|62.67|248
1740945300000|2025-03-02 19:55:00|63.09|62.69|63.18|62.78|63.2|62.8|63.03|62.63|175
1740945600000|2025-03-02 20:00:00|63.16|62.76|63.16|62.76|63.3|62.9|63.05|62.65|239
1740945900000|2025-03-02 20:05:00|63.19|62.79|63.14|62.74|63.19|62.79|62.92|62.52|207
1740946200000|2025-03-02 20:10:00|63.06|62.66|63.04|62.64|63.14|62.74|62.96|62.56|145
1740946500000|2025-03-02 20:15:00|63.05|62.65|63.15|62.75|63.19|62.79|62.98|62.58|244
1740946800000|2025-03-02 20:20:00|63.17|62.77|63.42|63.02|63.45|63.05|63.1|62.7|214
1740947100000|2025-03-02 20:25:00|63.43|63.03|63.3|62.9|63.5|63.1|63.2|62.8|198
1740947400000|2025-03-02 20:30:00|63.26|62.86|63.6|62.2|63.68|62.86|63.1|62.12|190
1740947700000|2025-03-02 20:35:00|63.61|62.21|63.68|62.28|63.71|62.31|63.49|62.09|214
1740948000000|2025-03-02 20:40:00|63.67|62.27|63.89|62.49|64.03|62.63|63.67|62.27|104
1740948300000|2025-03-02 20:45:00|63.88|62.48|63.83|62.43|64|62.6|63.71|62.31|182
1740948600000|2025-03-02 20:50:00|63.85|62.45|63.88|62.48|64.01|62.61|63.79|62.39|114
1740948900000|2025-03-02 20:55:00|63.9|62.5|63.81|62.41|63.99|62.59|63.8|62.4|145
1740949200000|2025-03-02 21:00:00|63.8|62.4|63.82|62.42|63.92|62.52|63.71|62.31|209
1740949500000|2025-03-02 21:05:00|63.83|62.43|63.62|62.22|63.87|62.47|63.59|62.19|149
1740949800000|2025-03-02 21:10:00|63.63|62.23|63.83|62.43|63.91|62.51|63.63|62.23|104
1740950100000|2025-03-02 21:15:00|63.85|62.45|64.34|62.94|64.42|63.02|63.81|62.41|180
1740950400000|2025-03-02 21:20:00|64.32|62.92|64.33|62.93|64.41|63.01|64.12|62.72|182
1740950700000|2025-03-02 21:25:00|64.32|62.92|64.21|62.81|64.41|63.01|64.19|62.79|175
1740951000000|2025-03-02 21:30:00|64.2|62.8|64.28|62.88|64.35|62.95|64.18|62.78|255
1740951300000|2025-03-02 21:35:00|64.39|62.99|64.39|62.99|64.42|63.02|64.12|62.72|216
1740951600000|2025-03-02 21:40:00|64.38|62.98|64.37|62.97|64.51|63.11|64.33|62.93|189
1740951900000|2025-03-02 21:45:00|64.4|63|64.1|62.7|64.47|63.07|64.1|62.7|156
1740952200000|2025-03-02 21:50:00|64.09|62.69|64.29|62.89|64.39|62.99|64.09|62.69|105
1740952500000|2025-03-02 21:55:00|64.26|62.86|64.44|63.04|64.46|63.06|64.26|62.86|166
1740952800000|2025-03-02 22:00:00|64.45|63.05|64.05|62.65|64.46|63.06|63.96|62.56|254
1740953100000|2025-03-02 22:05:00|64.06|62.66|63.89|63.49|64.17|63.63|63.64|62.65|183
1740953400000|2025-03-02 22:10:00|63.86|63.46|64.32|63.92|64.32|63.92|63.86|63.46|149
1740953700000|2025-03-02 22:15:00|64.33|63.93|64.08|63.68|64.33|63.93|63.98|63.58|102
1740954000000|2025-03-02 22:20:00|64.06|63.66|64.14|63.74|64.18|63.78|63.98|63.58|146
1740954300000|2025-03-02 22:25:00|64.19|63.79|64.17|63.77|64.31|63.91|64.09|63.69|72
1740954600000|2025-03-02 22:30:00|64.16|63.76|63.81|63.41|64.16|63.76|63.8|63.4|79
1740954900000|2025-03-02 22:35:00|63.8|63.4|63.87|63.47|63.95|63.55|63.78|63.38|87
1740955200000|2025-03-02 22:40:00|63.86|63.46|63.87|63.47|63.87|63.47|63.77|63.37|44
1740955500000|2025-03-02 22:45:00|63.86|63.46|63.98|63.58|63.99|63.59|63.85|63.45|57
1740955800000|2025-03-02 22:50:00|63.97|63.57|64.28|63.88|64.28|63.88|63.97|63.57|82
1740956100000|2025-03-02 22:55:00|64.29|63.89|64.26|63.86|64.49|64.09|64.24|63.84|143
1740956400000|2025-03-02 23:00:00|64.25|63.85|64.2|63.8|64.43|64.03|64.15|63.75|227
1740956700000|2025-03-02 23:05:00|64.21|63.81|64.37|63.97|64.39|63.99|64.17|63.77|209
1740957000000|2025-03-02 23:10:00|64.36|63.96|64.12|63.72|64.39|63.99|64.08|63.68|139
1740957300000|2025-03-02 23:15:00|64.11|63.71|64.19|63.79|64.38|63.98|63.99|63.59|232
1740957600000|2025-03-02 23:20:00|64.18|63.78|64.07|63.67|64.27|63.87|64.06|63.66|222
1740957900000|2025-03-02 23:25:00|64.08|63.68|63.99|63.59|64.26|63.86|63.96|63.56|252
1740958200000|2025-03-02 23:30:00|64.05|63.65|63.98|63.58|64.18|63.78|63.84|63.44|171
1740958500000|2025-03-02 23:35:00|63.97|63.57|64.15|63.75|64.26|63.86|63.95|63.55|220
1740958800000|2025-03-02 23:40:00|64.14|63.74|64.09|63.69|64.28|63.88|64.06|63.66|181
1740959100000|2025-03-02 23:45:00|64.08|63.68|64.16|63.76|64.28|63.88|64.05|63.65|192
1740959400000|2025-03-02 23:50:00|64.17|63.77|64.39|63.99|64.57|64.17|64.16|63.76|197
1740959700000|2025-03-02 23:55:00|64.4|64|64.47|64.07|64.51|64.11|64.18|63.78|192
1740960000000|2025-03-03 00:00:00|64.42|64.02|63.95|63.55|64.96|64.56|63.75|63.35|470
1740960300000|2025-03-03 00:05:00|63.94|63.54|64.03|63.63|64.35|63.95|63.88|63.48|451
1740960600000|2025-03-03 00:10:00|64.04|63.64|63.95|63.55|64.14|63.74|63.78|63.38|343
1740960900000|2025-03-03 00:15:00|63.89|63.49|64.45|64.05|64.54|64.14|63.86|63.46|375
1740961200000|2025-03-03 00:20:00|64.44|64.04|64.54|64.14|64.63|64.23|64.31|63.91|319
1740961500000|2025-03-03 00:25:00|64.55|64.15|64.75|64.35|64.8|64.4|64.54|64.14|262
1740961800000|2025-03-03 00:30:00|64.78|64.38|64.45|64.05|64.86|64.46|64.26|63.86|379
1740962100000|2025-03-03 00:35:00|64.44|64.04|64.47|64.07|64.51|64.11|64.26|63.86|325
1740962400000|2025-03-03 00:40:00|64.48|64.08|64.54|64.14|64.65|64.25|64.45|64.05|234
1740962700000|2025-03-03 00:45:00|64.55|64.15|64.78|64.38|64.85|64.45|64.47|64.07|232
1740963000000|2025-03-03 00:50:00|64.79|64.39|64.8|64.4|64.98|64.58|64.56|64.16|257
1740963300000|2025-03-03 00:55:00|64.83|64.43|64.37|63.97|64.83|64.43|64.34|63.94|131
1740963600000|2025-03-03 01:00:00|64.36|63.96|64.34|63.94|64.49|64.09|64.25|63.85|224
1740963900000|2025-03-03 01:05:00|64.35|63.95|64.29|63.89|64.45|64.05|64.15|63.75|249
1740964200000|2025-03-03 01:10:00|64.27|63.87|63.99|63.59|64.34|63.94|63.96|63.56|196
1740964500000|2025-03-03 01:15:00|63.98|63.58|63.81|63.41|63.99|63.59|63.56|63.16|215
1740964800000|2025-03-03 01:20:00|63.8|63.4|63.77|63.37|63.94|63.54|63.67|63.27|239
1740965100000|2025-03-03 01:25:00|63.76|63.36|63.66|63.26|63.77|63.37|63.47|63.07|212
1740965400000|2025-03-03 01:30:00|63.68|63.28|63.53|63.13|63.75|63.35|63.48|63.08|213
1740965700000|2025-03-03 01:35:00|63.51|63.11|63.74|63.34|63.74|63.34|63.46|63.06|214
1740966000000|2025-03-03 01:40:00|63.75|63.35|63.75|63.35|63.87|63.47|63.59|63.19|207
1740966300000|2025-03-03 01:45:00|63.76|63.36|63.49|63.09|63.76|63.36|63.44|63.04|233
1740966600000|2025-03-03 01:50:00|63.51|63.11|63.84|63.44|63.86|63.46|63.49|63.09|194
1740966900000|2025-03-03 01:55:00|63.83|63.43|63.69|63.29|63.88|63.48|63.68|63.28|159
1740967200000|2025-03-03 02:00:00|63.68|63.28|63.27|62.87|63.75|63.35|63.25|62.85|221
1740967500000|2025-03-03 02:05:00|63.26|62.86|63.07|62.67|63.26|62.86|62.99|62.59|211
1740967800000|2025-03-03 02:10:00|63.08|62.68|63.11|62.71|63.21|62.81|63.04|62.64|192
1740968100000|2025-03-03 02:15:00|63.12|62.72|63.17|62.77|63.25|62.85|62.98|62.58|239
1740968400000|2025-03-03 02:20:00|63.2|62.8|62.96|62.56|63.33|62.93|62.85|62.45|275
1740968700000|2025-03-03 02:25:00|62.97|62.57|62.65|62.25|63.01|62.61|62.65|62.25|265
1740969000000|2025-03-03 02:30:00|62.73|62.33|63.04|62.64|63.05|62.65|62.66|62.26|237
1740969300000|2025-03-03 02:35:00|63.03|62.63|63.16|62.76|63.23|62.83|62.95|62.55|248
1740969600000|2025-03-03 02:40:00|63.18|62.78|63.06|62.66|63.29|62.89|62.93|62.53|199
1740969900000|2025-03-03 02:45:00|63.05|62.65|63.26|62.86|63.34|62.94|63.05|62.65|229
1740970200000|2025-03-03 02:50:00|63.25|62.85|63.17|62.77|63.36|62.96|63.16|62.76|133
1740970500000|2025-03-03 02:55:00|63.18|62.78|63.37|62.97|63.38|62.98|63.15|62.75|162
1740970800000|2025-03-03 03:00:00|63.38|62.98|63.24|62.84|63.47|63.07|63.23|62.83|184
1740971100000|2025-03-03 03:05:00|63.23|62.83|63.05|62.65|63.27|62.87|62.98|62.58|138
1740971400000|2025-03-03 03:10:00|63.06|62.66|62.96|62.56|63.07|62.67|62.85|62.45|137
1740971700000|2025-03-03 03:15:00|62.99|62.59|62.76|62.36|63|62.6|62.75|62.35|151
1740972000000|2025-03-03 03:20:00|62.75|62.35|62.73|62.33|62.89|62.49|62.65|62.25|178
1740972300000|2025-03-03 03:25:00|62.72|62.32|62.82|62.42|62.83|62.43|62.61|62.21|143
1740972600000|2025-03-03 03:30:00|62.83|62.43|62.94|62.54|63|62.6|62.79|62.39|246
1740972900000|2025-03-03 03:35:00|62.96|62.56|62.91|62.51|63.04|62.64|62.86|62.46|175
1740973200000|2025-03-03 03:40:00|62.92|62.52|62.47|62.07|62.95|62.55|62.44|62.04|145
1740973500000|2025-03-03 03:45:00|62.46|62.06|62.72|62.32|62.73|62.33|62.45|62.05|156
1740973800000|2025-03-03 03:50:00|62.73|62.33|62.85|62.45|62.89|62.49|62.64|62.24|196
1740974100000|2025-03-03 03:55:00|62.83|62.43|62.81|62.41|62.87|62.47|62.73|62.33|126
1740974400000|2025-03-03 04:00:00|62.82|62.42|62.81|62.41|62.83|62.43|62.72|62.32|203
1740974700000|2025-03-03 04:05:00|62.8|62.4|62.91|62.51|62.93|62.53|62.8|62.4|150
1740975000000|2025-03-03 04:10:00|62.9|62.5|62.83|62.43|62.94|62.54|62.81|62.41|179
1740975300000|2025-03-03 04:15:00|62.84|62.44|62.75|62.35|62.84|62.44|62.63|62.23|230
1740975600000|2025-03-03 04:20:00|62.73|62.33|62.84|62.44|62.9|62.5|62.73|62.33|146
1740975900000|2025-03-03 04:25:00|62.83|62.43|62.77|62.37|62.86|62.46|62.74|62.34|122
1740976200000|2025-03-03 04:30:00|62.76|62.36|62.73|62.33|62.77|62.37|62.55|62.15|184
1740976500000|2025-03-03 04:35:00|62.74|62.34|62.72|62.32|62.82|62.42|62.7|62.3|100
1740976800000|2025-03-03 04:40:00|62.71|62.31|62.65|62.25|62.72|62.32|62.61|62.21|121
1740977100000|2025-03-03 04:45:00|62.67|62.27|62.72|62.32|62.8|62.4|62.63|62.23|181
1740977400000|2025-03-03 04:50:00|62.73|62.33|62.73|62.33|62.84|62.44|62.72|62.32|101
1740977700000|2025-03-03 04:55:00|62.74|62.34|62.75|62.35|62.79|62.39|62.7|62.3|113
1740978000000|2025-03-03 05:00:00|62.76|62.36|62.73|62.33|62.84|62.44|62.72|62.32|133
1740978300000|2025-03-03 05:05:00|62.76|62.36|62.72|62.32|62.86|62.46|62.68|62.28|184
1740978600000|2025-03-03 05:10:00|62.71|62.31|62.7|62.3|62.77|62.37|62.64|62.24|105
1740978900000|2025-03-03 05:15:00|62.69|62.29|62.72|62.32|62.75|62.35|62.54|62.14|138
1740979200000|2025-03-03 05:20:00|62.71|62.31|62.64|62.24|62.75|62.35|62.53|62.13|115
1740979500000|2025-03-03 05:25:00|62.63|62.23|62.63|62.23|62.76|62.36|62.57|62.17|113
1740979800000|2025-03-03 05:30:00|62.6|62.2|62.76|62.36|62.84|62.44|62.55|62.15|166
1740980100000|2025-03-03 05:35:00|62.75|62.35|62.85|62.45|62.87|62.47|62.74|62.34|114
1740980400000|2025-03-03 05:40:00|62.86|62.46|62.86|62.46|62.89|62.49|62.76|62.36|146
1740980700000|2025-03-03 05:45:00|62.87|62.47|63.07|62.67|63.14|62.74|62.85|62.45|120
1740981000000|2025-03-03 05:50:00|63.06|62.66|62.96|62.56|63.08|62.68|62.94|62.54|85
1740981300000|2025-03-03 05:55:00|62.98|62.58|62.97|62.57|63|62.6|62.9|62.5|52
1740981600000|2025-03-03 06:00:00|62.98|62.58|62.88|62.48|62.99|62.59|62.85|62.45|130
1740981900000|2025-03-03 06:05:00|62.89|62.49|62.67|62.27|62.89|62.49|62.65|62.25|117
1740982200000|2025-03-03 06:10:00|62.68|62.28|62.57|62.17|62.78|62.38|62.57|62.17|87
1740982500000|2025-03-03 06:15:00|62.58|62.18|62.49|62.09|62.6|62.2|62.47|62.07|90
1740982800000|2025-03-03 06:20:00|62.48|62.08|62.34|61.94|62.54|62.14|62.33|61.93|80
1740983100000|2025-03-03 06:25:00|62.35|61.95|62.26|61.86|62.37|61.97|62.25|61.85|63
1740983400000|2025-03-03 06:30:00|62.25|61.85|61.85|61.45|62.25|61.85|61.82|61.42|186
1740983700000|2025-03-03 06:35:00|61.84|61.44|61.53|61.13|61.85|61.45|61.52|61.12|169
1740984000000|2025-03-03 06:40:00|61.5|61.1|61.39|60.99|61.59|61.19|61.31|60.91|287
1740984300000|2025-03-03 06:45:00|61.36|60.96|61.34|60.94|61.54|61.14|61.25|60.85|222
1740984600000|2025-03-03 06:50:00|61.35|60.95|60.81|60.41|61.35|60.95|60.67|60.27|303
1740984900000|2025-03-03 06:55:00|60.87|60.47|60.5|60.1|60.88|60.48|60.27|59.87|244
1740985200000|2025-03-03 07:00:00|60.51|60.11|59.97|59.57|60.73|60.33|59.97|59.57|305
1740985500000|2025-03-03 07:05:00|59.99|59.59|60.1|59.7|60.6|60.2|59.96|59.56|365
1740985800000|2025-03-03 07:10:00|60.11|59.71|60.5|60.1|60.75|60.35|60.05|59.65|278
1740986100000|2025-03-03 07:15:00|60.49|60.09|60.86|60.46|60.87|60.47|60.49|60.09|332
1740986400000|2025-03-03 07:20:00|60.88|60.48|60.49|60.09|60.88|60.48|60.47|60.07|288
1740986700000|2025-03-03 07:25:00|60.48|60.08|60.75|60.35|60.77|60.37|60.37|59.97|231
1740987000000|2025-03-03 07:30:00|60.67|60.27|60.93|60.53|60.99|60.59|60.67|60.27|268
1740987300000|2025-03-03 07:35:00|60.94|60.54|60.93|60.53|60.95|60.55|60.61|60.21|226
1740987600000|2025-03-03 07:40:00|60.94|60.54|60.88|60.48|60.94|60.54|60.71|60.31|198
1740987900000|2025-03-03 07:45:00|60.89|60.49|61.07|60.67|61.17|60.77|60.86|60.46|215
1740988200000|2025-03-03 07:50:00|61.11|60.71|61.32|60.92|61.35|60.95|60.99|60.59|160
1740988500000|2025-03-03 07:55:00|61.31|60.91|61.27|60.87|61.31|60.91|61.23|60.83|139
1740988800000|2025-03-03 08:00:00|61.26|60.86|61.24|60.84|61.3|60.9|61.07|60.67|191
1740989100000|2025-03-03 08:05:00|61.23|60.83|61.27|60.87|61.29|60.89|61.1|60.7|128
1740989400000|2025-03-03 08:10:00|61.26|60.86|61.11|60.71|61.26|60.86|61.08|60.68|93
1740989700000|2025-03-03 08:15:00|61.14|60.74|60.89|60.49|61.18|60.78|60.8|60.4|196
1740990000000|2025-03-03 08:20:00|60.88|60.48|60.48|60.08|60.88|60.48|60.4|60|246
1740990300000|2025-03-03 08:25:00|60.47|60.07|60.61|60.21|60.7|60.3|60.3|59.9|192
1740990600000|2025-03-03 08:30:00|60.6|60.2|60.5|60.1|60.77|60.37|60.37|59.97|199
1740990900000|2025-03-03 08:35:00|60.48|60.08|60.52|60.12|60.59|60.19|60.38|59.98|205
1740991200000|2025-03-03 08:40:00|60.53|60.13|60.68|60.28|60.8|60.4|60.49|60.09|191
1740991500000|2025-03-03 08:45:00|60.7|60.3|60.1|59.7|60.7|60.3|60.05|59.65|235
1740991800000|2025-03-03 08:50:00|60.09|59.69|59.58|59.18|60.09|59.69|59.57|59.17|294
1740992100000|2025-03-03 08:55:00|59.57|59.17|59.95|59.55|59.98|59.58|59.46|59.06|311
1740992400000|2025-03-03 09:00:00|59.96|59.56|60.06|59.66|60.1|59.7|59.51|59.11|355
1740992700000|2025-03-03 09:05:00|60.07|59.67|60.11|59.71|60.18|59.78|59.76|59.36|332
1740993000000|2025-03-03 09:10:00|60.1|59.7|60.02|59.62|60.32|59.92|60.01|59.61|237
1740993300000|2025-03-03 09:15:00|60.03|59.63|59.91|59.51|60.32|59.92|59.82|59.42|265
1740993600000|2025-03-03 09:20:00|59.92|59.52|60.11|59.71|60.2|59.8|59.63|59.23|316
1740993900000|2025-03-03 09:25:00|60.14|59.74|60.58|60.18|60.61|60.21|60.14|59.74|265
1740994200000|2025-03-03 09:30:00|60.55|60.15|60.4|60|60.68|60.28|60.31|59.91|255
1740994500000|2025-03-03 09:35:00|60.42|60.02|60.32|59.92|60.59|60.19|60.29|59.89|225
1740994800000|2025-03-03 09:40:00|60.31|59.91|60.25|59.85|60.4|60|60.21|59.81|181
1740995100000|2025-03-03 09:45:00|60.28|59.88|60.11|59.71|60.34|59.94|60.04|59.64|189
1740995400000|2025-03-03 09:50:00|60.12|59.72|60.5|60.1|60.52|60.12|60.1|59.7|135
1740995700000|2025-03-03 09:55:00|60.49|60.09|60.44|60.04|60.62|60.22|60.38|59.98|171
1740996000000|2025-03-03 10:00:00|60.43|60.03|60.38|59.98|60.59|60.19|60.28|59.88|141
1740996300000|2025-03-03 10:05:00|60.39|59.99|60.34|59.94|60.49|60.09|60.29|59.89|150
1740996600000|2025-03-03 10:10:00|60.33|59.93|60.71|60.31|60.73|60.33|60.27|59.87|262
1740996900000|2025-03-03 10:15:00|60.7|60.3|61|60.6|61.19|60.79|60.61|60.21|279
1740997200000|2025-03-03 10:20:00|61.01|60.61|61.01|60.61|61.21|60.81|60.9|60.5|178
1740997500000|2025-03-03 10:25:00|61|60.6|61.03|60.63|61.11|60.71|60.91|60.51|130
1740997800000|2025-03-03 10:30:00|60.95|60.55|61.03|60.63|61.18|60.78|60.92|60.52|159
1740998100000|2025-03-03 10:35:00|60.98|60.58|61.21|60.81|61.32|60.92|60.98|60.58|189
1740998400000|2025-03-03 10:40:00|61.24|60.84|61.22|60.82|61.24|60.84|61.04|60.64|129
1740998700000|2025-03-03 10:45:00|61.21|60.81|61.1|60.7|61.21|60.81|61.01|60.61|140
1740999000000|2025-03-03 10:50:00|61.11|60.71|61.02|60.62|61.11|60.71|60.97|60.57|106
1740999300000|2025-03-03 10:55:00|61.04|60.64|61.11|60.71|61.2|60.8|60.98|60.58|136
1740999600000|2025-03-03 11:00:00|61.1|60.7|61|60.6|61.11|60.71|60.92|60.52|150
1740999900000|2025-03-03 11:05:00|60.97|60.57|61.02|60.62|61.09|60.69|60.87|60.47|177
1741000200000|2025-03-03 11:10:00|61.01|60.61|60.81|60.41|61.09|60.69|60.77|60.37|153
1741000500000|2025-03-03 11:15:00|60.82|60.42|60.7|60.3|60.83|60.43|60.58|60.18|206
1741000800000|2025-03-03 11:20:00|60.69|60.29|60.77|60.37|60.84|60.44|60.59|60.19|125
1741001100000|2025-03-03 11:25:00|60.76|60.36|60.9|60.5|61.02|60.62|60.67|60.27|106
1741001400000|2025-03-03 11:30:00|60.93|60.53|60.99|60.59|61.09|60.69|60.88|60.48|109
1741001700000|2025-03-03 11:35:00|60.98|60.58|61.06|60.66|61.09|60.69|60.98|60.58|135
1741002000000|2025-03-03 11:40:00|61.09|60.69|61.1|60.7|61.12|60.72|61|60.6|112
1741002300000|2025-03-03 11:45:00|61.09|60.69|61.02|60.62|61.12|60.72|61.01|60.61|77
1741002600000|2025-03-03 11:50:00|61.01|60.61|60.92|60.52|61.09|60.69|60.91|60.51|76
1741002900000|2025-03-03 11:55:00|60.91|60.51|61|60.6|61.02|60.62|60.9|60.5|51
1741003200000|2025-03-03 12:00:00|60.99|60.59|61.58|61.18|61.6|61.2|60.9|60.5|166
1741003500000|2025-03-03 12:05:00|61.59|61.19|61.5|61.1|61.76|61.36|61.27|60.87|256
1741003800000|2025-03-03 12:10:00|61.44|61.04|61.23|60.83|61.5|61.1|61.16|60.76|210
1741004100000|2025-03-03 12:15:00|61.21|60.81|60.91|60.51|61.37|60.97|60.87|60.47|255
1741004400000|2025-03-03 12:20:00|60.9|60.5|61.11|60.71|61.19|60.79|60.9|60.5|158
1741004700000|2025-03-03 12:25:00|61.1|60.7|60.98|60.58|61.18|60.78|60.91|60.51|94
1741005000000|2025-03-03 12:30:00|60.96|60.56|60.98|60.58|61.18|60.78|60.72|60.32|253
1741005300000|2025-03-03 12:35:00|60.99|60.59|61.11|60.71|61.12|60.72|60.96|60.56|182
1741005600000|2025-03-03 12:40:00|61.16|60.76|61.31|60.91|61.45|61.05|61.07|60.67|164
1741005900000|2025-03-03 12:45:00|61.32|60.92|61.33|60.93|61.39|60.99|61.2|60.8|154
1741006200000|2025-03-03 12:50:00|61.31|60.91|61.13|60.73|61.33|60.93|61.07|60.67|159
1741006500000|2025-03-03 12:55:00|61.12|60.72|61.11|60.71|61.2|60.8|61.1|60.7|105
1741006800000|2025-03-03 13:00:00|61.1|60.7|61.29|60.89|61.31|60.91|61.01|60.61|185
1741007100000|2025-03-03 13:05:00|61.3|60.9|61.19|60.79|61.39|60.99|61.14|60.74|213
1741007400000|2025-03-03 13:10:00|61.2|60.8|61|60.6|61.2|60.8|60.97|60.57|179
1741007700000|2025-03-03 13:15:00|60.99|60.59|60.99|60.59|61.12|60.72|60.96|60.56|137
1741008000000|2025-03-03 13:20:00|60.94|60.54|61.29|60.89|61.35|60.95|60.92|60.52|145
1741008300000|2025-03-03 13:25:00|61.28|60.88|61.11|60.71|61.36|60.96|61.1|60.7|131
1741008600000|2025-03-03 13:30:00|61.13|60.73|61.4|61|61.42|61.02|61.07|60.67|189
1741008900000|2025-03-03 13:35:00|61.37|60.97|61.37|60.97|61.42|61.02|61.28|60.88|169
1741009200000|2025-03-03 13:40:00|61.39|60.99|61.66|61.26|61.79|61.39|61.31|60.91|257
1741009500000|2025-03-03 13:45:00|61.65|61.25|61.65|61.25|61.69|61.29|61.39|60.99|230
1741009800000|2025-03-03 13:50:00|61.63|61.23|61.49|61.09|61.64|61.24|61.33|60.93|187
1741010100000|2025-03-03 13:55:00|61.48|61.08|61.7|61.3|61.71|61.31|61.39|60.99|152
1741010400000|2025-03-03 14:00:00|61.71|61.31|61.62|61.22|61.71|61.31|61.48|61.08|194
1741010700000|2025-03-03 14:05:00|61.61|61.21|61.51|61.11|61.62|61.22|61.43|61.03|178
1741011000000|2025-03-03 14:10:00|61.49|61.09|61.61|61.21|61.69|61.29|61.42|61.02|158
1741011300000|2025-03-03 14:15:00|61.59|61.19|61.18|60.78|61.59|61.19|61.11|60.71|228
1741011600000|2025-03-03 14:20:00|61.17|60.77|61.13|60.73|61.34|60.94|60.9|60.5|266
1741011900000|2025-03-03 14:25:00|61.12|60.72|61.28|60.88|61.3|60.9|61.09|60.69|117
1741012200000|2025-03-03 14:30:00|61.31|60.91|61.57|61.17|61.69|61.29|60.88|60.48|398
1741012500000|2025-03-03 14:35:00|61.56|61.16|60.91|60.51|61.59|61.19|60.9|60.5|335
1741012800000|2025-03-03 14:40:00|60.9|60.5|60.88|60.48|61.21|60.81|60.6|60.2|421
1741013100000|2025-03-03 14:45:00|60.87|60.47|60.69|60.29|60.99|60.59|60.49|60.09|426
1741013400000|2025-03-03 14:50:00|60.7|60.3|60.21|59.81|60.79|60.39|60.19|59.79|424
1741013700000|2025-03-03 14:55:00|60.23|59.83|59.33|58.93|60.42|60.02|59.33|58.93|511
1741014000000|2025-03-03 15:00:00|59.34|58.94|59.99|59.59|60.09|59.69|59.34|58.94|523
1741014300000|2025-03-03 15:05:00|60.05|59.65|59.91|59.51|60.06|59.66|59.66|59.26|467
1741014600000|2025-03-03 15:10:00|59.9|59.5|60.25|59.85|60.38|59.98|59.88|59.48|345
1741014900000|2025-03-03 15:15:00|60.26|59.86|60.14|59.74|60.26|59.86|59.94|59.54|299
1741015200000|2025-03-03 15:20:00|60.13|59.73|60.74|60.34|60.86|60.46|60.11|59.71|339
1741015500000|2025-03-03 15:25:00|60.73|60.33|60.83|60.43|60.88|60.48|60.56|60.16|246
1741015800000|2025-03-03 15:30:00|60.84|60.44|60.54|60.14|60.96|60.56|60.38|59.98|305
1741016100000|2025-03-03 15:35:00|60.56|60.16|60.72|60.32|60.75|60.35|60.39|59.99|242
1741016400000|2025-03-03 15:40:00|60.69|60.29|60.87|60.47|60.93|60.53|60.66|60.26|215
1741016700000|2025-03-03 15:45:00|60.88|60.48|60.54|60.14|60.88|60.48|60.48|60.08|224
1741017000000|2025-03-03 15:50:00|60.55|60.15|60.73|60.33|60.76|60.36|60.55|60.15|198
1741017300000|2025-03-03 15:55:00|60.75|60.35|60.27|59.87|60.75|60.35|60.26|59.86|195
1741017600000|2025-03-03 16:00:00|60.3|59.9|60.48|60.08|60.48|60.08|60.17|59.77|283
1741017900000|2025-03-03 16:05:00|60.51|60.11|60.27|59.87|60.74|60.34|60.21|59.81|280
1741018200000|2025-03-03 16:10:00|60.28|59.88|60.18|59.78|60.35|59.95|59.92|59.52|242
1741018500000|2025-03-03 16:15:00|60.16|59.76|60.63|60.23|60.63|60.23|60.06|59.66|251
1741018800000|2025-03-03 16:20:00|60.62|60.22|60.66|60.26|60.79|60.39|60.55|60.15|230
1741019100000|2025-03-03 16:25:00|60.65|60.25|60.59|60.19|60.73|60.33|60.52|60.12|239
1741019400000|2025-03-03 16:30:00|60.6|60.2|60.14|59.74|60.66|60.26|60.08|59.68|241
1741019700000|2025-03-03 16:35:00|60.08|59.68|60.28|59.88|60.33|59.93|60.07|59.67|304
1741020000000|2025-03-03 16:40:00|60.27|59.87|60.28|59.88|60.48|60.08|60.18|59.78|222
1741020300000|2025-03-03 16:45:00|60.3|59.9|60.57|60.17|60.66|60.26|60.28|59.88|262
1741020600000|2025-03-03 16:50:00|60.58|60.18|60.44|60.04|60.7|60.3|60.43|60.03|182
1741020900000|2025-03-03 16:55:00|60.45|60.05|60.41|60.01|60.61|60.21|60.41|60.01|199
1741021200000|2025-03-03 17:00:00|60.4|60|60.37|59.97|60.45|60.05|60.18|59.78|151
1741021500000|2025-03-03 17:05:00|60.38|59.98|60.31|59.91|60.5|60.1|60.28|59.88|206
1741021800000|2025-03-03 17:10:00|60.32|59.92|60.1|59.7|60.37|59.97|60.01|59.61|161
1741022100000|2025-03-03 17:15:00|60.11|59.71|60.31|59.91|60.37|59.97|59.98|59.58|251
1741022400000|2025-03-03 17:20:00|60.32|59.92|60.29|59.89|60.51|60.11|60.27|59.87|264
1741022700000|2025-03-03 17:25:00|60.28|59.88|60.25|59.85|60.36|59.96|60.12|59.72|166
1741023000000|2025-03-03 17:30:00|60.28|59.88|60.39|59.99|60.48|60.08|60.25|59.85|216
1741023300000|2025-03-03 17:35:00|60.38|59.98|60.57|60.17|60.6|60.2|60.36|59.96|254
1741023600000|2025-03-03 17:40:00|60.58|60.18|60.78|60.38|60.88|60.48|60.51|60.11|183
1741023900000|2025-03-03 17:45:00|60.79|60.39|60.31|59.91|60.79|60.39|60.31|59.91|204
1741024200000|2025-03-03 17:50:00|60.3|59.9|60.33|59.93|60.36|59.96|60.1|59.7|261
1741024500000|2025-03-03 17:55:00|60.32|59.92|60.26|59.86|60.34|59.94|60.16|59.76|162
1741024800000|2025-03-03 18:00:00|60.25|59.85|59.97|59.57|60.29|59.89|59.95|59.55|229
1741025100000|2025-03-03 18:05:00|59.96|59.56|59.78|59.38|59.96|59.56|59.56|59.16|451
1741025400000|2025-03-03 18:10:00|59.76|59.36|59.68|59.28|59.81|59.41|59.57|59.17|348
1741025700000|2025-03-03 18:15:00|59.69|59.29|59.38|58.98|59.93|59.53|59.38|58.98|362
1741026000000|2025-03-03 18:20:00|59.39|58.99|59.32|58.92|59.61|59.21|59.05|58.65|374
1741026300000|2025-03-03 18:25:00|59.34|58.94|58.54|58.14|59.37|58.97|58.36|57.96|486
1741026600000|2025-03-03 18:30:00|58.57|58.17|58.33|57.93|59|58.6|58.27|57.87|390
1741026900000|2025-03-03 18:35:00|58.32|57.92|57.68|57.28|58.71|58.31|57.66|57.26|483
1741027200000|2025-03-03 18:40:00|57.72|57.32|57.68|57.28|58.17|57.77|57.68|57.28|413
1741027500000|2025-03-03 18:45:00|57.66|57.26|57.67|57.27|58.36|57.96|57.48|57.08|451
1741027800000|2025-03-03 18:50:00|57.65|57.25|57.61|57.21|58.14|57.74|57.5|57.1|461
1741028100000|2025-03-03 18:55:00|57.63|57.23|57.66|57.26|57.99|57.59|57.58|57.18|407
1741028400000|2025-03-03 19:00:00|57.64|57.24|57.57|57.17|58.05|57.65|57.49|57.09|427
1741028700000|2025-03-03 19:05:00|57.55|57.15|57.76|57.36|57.93|57.53|57.39|56.99|406
1741029000000|2025-03-03 19:10:00|57.74|57.34|57.07|56.67|57.74|57.34|56.97|56.57|355
1741029300000|2025-03-03 19:15:00|57.08|56.68|56.72|56.32|57.16|56.76|56.56|56.16|437
1741029600000|2025-03-03 19:20:00|56.73|56.33|57.19|56.79|57.21|56.81|56.72|56.32|425
1741029900000|2025-03-03 19:25:00|57.2|56.8|57.02|56.62|57.23|56.83|56.79|56.39|305
1741030200000|2025-03-03 19:30:00|56.99|56.59|56.86|56.46|57.43|57.03|56.85|56.45|414
1741030500000|2025-03-03 19:35:00|56.85|56.45|57.07|56.67|57.08|56.68|56.54|56.14|343
1741030800000|2025-03-03 19:40:00|57.08|56.68|56.96|56.56|57.28|56.88|56.69|56.29|308
1741031100000|2025-03-03 19:45:00|56.97|56.57|57.05|56.65|57.09|56.69|56.68|56.28|340
1741031400000|2025-03-03 19:50:00|57.03|56.63|56.08|55.68|57.18|56.78|56.06|55.66|417
1741031700000|2025-03-03 19:55:00|56.09|55.69|55.55|55.15|56.09|55.69|55.3|54.9|605
1741032000000|2025-03-03 20:00:00|55.59|55.19|56|55.6|56.12|55.72|55.47|55.07|485
1741032300000|2025-03-03 20:05:00|55.99|55.59|56.01|55.61|56.2|55.8|55.7|55.3|423
1741032600000|2025-03-03 20:10:00|56.06|55.66|55.96|55.56|56.18|55.78|55.7|55.3|375
1741032900000|2025-03-03 20:15:00|55.93|55.53|55.87|55.47|56.17|55.77|55.8|55.4|366
1741033200000|2025-03-03 20:20:00|55.84|55.44|55.97|55.57|56.18|55.78|55.71|55.31|340
1741033500000|2025-03-03 20:25:00|55.98|55.58|55.78|55.38|56.19|55.79|55.7|55.3|314
1741033800000|2025-03-03 20:30:00|55.79|55.39|55.7|55.3|56.06|55.66|55.7|55.3|305
1741034100000|2025-03-03 20:35:00|55.71|55.31|55.26|54.86|55.76|55.36|55.23|54.83|332
1741034400000|2025-03-03 20:40:00|55.29|54.89|55.32|54.92|55.39|54.99|55.01|54.61|273
1741034700000|2025-03-03 20:45:00|55.31|54.91|55.67|55.27|55.78|55.38|55.28|54.88|318
1741035000000|2025-03-03 20:50:00|55.63|55.23|55.8|55.4|55.82|55.42|55.59|55.19|283
1741035300000|2025-03-03 20:55:00|55.79|55.39|55.91|55.51|55.97|55.57|55.7|55.3|202
1741035600000|2025-03-03 21:00:00|55.9|55.5|55.81|55.41|56.11|55.71|55.77|55.37|245
1741035900000|2025-03-03 21:05:00|55.8|55.4|55.86|55.46|55.99|55.59|55.67|55.27|224
1741036200000|2025-03-03 21:10:00|55.87|55.47|55.88|55.48|55.9|55.5|55.78|55.38|177
1741036500000|2025-03-03 21:15:00|55.87|55.47|55.82|55.42|56|55.6|55.77|55.37|210
1741036800000|2025-03-03 21:20:00|55.83|55.43|55.59|55.19|55.83|55.43|55.57|55.17|172
1741037100000|2025-03-03 21:25:00|55.57|55.17|55.6|55.2|55.72|55.32|55.53|55.13|125
1741037400000|2025-03-03 21:30:00|55.59|55.19|55.78|55.38|55.78|55.38|55.59|55.19|87
1741037700000|2025-03-03 21:35:00|55.79|55.39|56.01|55.61|56.01|55.61|55.77|55.37|83
1741038000000|2025-03-03 21:40:00|56.02|55.62|55.88|55.48|56.09|55.69|55.82|55.42|79
1741038300000|2025-03-03 21:45:00|55.83|55.43|55.39|54.99|55.83|55.43|55.38|54.98|156
1741038600000|2025-03-03 21:50:00|55.4|55|54.99|54.59|55.4|55|54.98|54.58|246
1741038900000|2025-03-03 21:55:00|55|54.6|54.75|54.35|55.09|54.69|54.66|54.26|327
1741039200000|2025-03-03 22:00:00|54.72|54.32|55.32|54.92|55.47|55.07|54.7|54.3|280
1741039500000|2025-03-03 22:05:00|55.34|54.94|55.29|54.89|55.5|55.1|55.2|54.8|249
1741039800000|2025-03-03 22:10:00|55.28|54.88|55.3|54.9|55.37|54.97|55.1|54.7|265
1741040100000|2025-03-03 22:15:00|55.29|54.89|55.47|55.07|55.54|55.14|55.18|54.78|233
1741040400000|2025-03-03 22:20:00|55.46|55.06|55.56|55.16|55.57|55.17|55.29|54.89|146
1741040700000|2025-03-03 22:25:00|55.55|55.15|55.46|55.06|55.57|55.17|55.37|54.97|132
1741041000000|2025-03-03 22:30:00|55.45|55.05|55.67|55.27|55.7|55.3|55.39|54.99|138
1741041300000|2025-03-03 22:35:00|55.65|55.25|55.76|55.36|55.76|55.36|55.59|55.19|129
1741041600000|2025-03-03 22:40:00|55.73|55.33|55.87|55.47|55.88|55.48|55.68|55.28|71
1741041900000|2025-03-03 22:45:00|55.86|55.46|55.97|55.57|55.97|55.57|55.84|55.44|27
1741042200000|2025-03-03 22:50:00|55.98|55.58|56.26|55.86|56.26|55.86|55.96|55.56|101
1741042500000|2025-03-03 22:55:00|56.29|55.89|56.11|55.71|56.29|55.89|56.08|55.68|160
1741042800000|2025-03-03 23:00:00|56.07|55.67|55.87|55.47|56.08|55.68|55.73|55.33|163
1741043100000|2025-03-03 23:05:00|55.84|55.44|55.88|55.48|55.89|55.49|55.74|55.34|87
1741043400000|2025-03-03 23:10:00|55.89|55.49|55.89|55.49|56.03|55.63|55.86|55.46|92
1741043700000|2025-03-03 23:15:00|55.9|55.5|55.98|55.58|56.08|55.68|55.88|55.48|86
1741044000000|2025-03-03 23:20:00|55.99|55.59|56.08|55.68|56.09|55.69|55.97|55.57|108
1741044300000|2025-03-03 23:25:00|56.09|55.69|55.96|55.56|56.11|55.71|55.91|55.51|132
1741044600000|2025-03-03 23:30:00|55.91|55.51|55.98|55.58|55.98|55.58|55.77|55.37|117
1741044900000|2025-03-03 23:35:00|55.97|55.57|55.98|55.58|55.98|55.58|55.79|55.39|97
1741045200000|2025-03-03 23:40:00|55.97|55.57|55.9|55.5|55.98|55.58|55.77|55.37|130
1741045500000|2025-03-03 23:45:00|55.89|55.49|55.68|55.28|55.91|55.51|55.68|55.28|165
1741045800000|2025-03-03 23:50:00|55.69|55.29|55.66|55.26|55.7|55.3|55.58|55.18|104
1741046100000|2025-03-03 23:55:00|55.62|55.22|55.59|55.19|55.62|55.22|55.48|55.08|102
1741046400000|2025-03-04 00:00:00|55.58|55.18|55.3|54.9|55.58|55.18|55.16|54.76|327
1741046700000|2025-03-04 00:05:00|55.31|54.91|55.5|55.1|55.88|55.48|55.31|54.91|272
1741047000000|2025-03-04 00:10:00|55.51|55.11|55.77|55.37|55.94|55.54|55.47|55.07|275
1741047300000|2025-03-04 00:15:00|55.72|55.32|55.78|55.38|55.83|55.43|55.56|55.16|249
1741047600000|2025-03-04 00:20:00|55.77|55.37|55.76|55.36|55.96|55.56|55.69|55.29|324
1741047900000|2025-03-04 00:25:00|55.73|55.33|55.5|55.1|55.76|55.36|55.41|55.01|244
1741048200000|2025-03-04 00:30:00|55.49|55.09|55.17|54.77|55.65|55.25|55.13|54.73|327
1741048500000|2025-03-04 00:35:00|55.18|54.78|55.39|54.99|55.54|55.14|55.14|54.74|278
1741048800000|2025-03-04 00:40:00|55.4|55|55.2|54.8|55.46|55.06|55.08|54.68|265
1741049100000|2025-03-04 00:45:00|55.22|54.82|55.36|54.96|55.53|55.13|55.2|54.8|252
1741049400000|2025-03-04 00:50:00|55.35|54.95|55.48|55.08|55.48|55.08|55.22|54.82|270
1741049700000|2025-03-04 00:55:00|55.47|55.07|55.11|54.71|55.52|55.12|55.08|54.68|217
1741050000000|2025-03-04 01:00:00|55.1|54.7|54.86|54.46|55.3|54.9|54.82|54.42|254
1741050300000|2025-03-04 01:05:00|54.87|54.47|54.58|54.18|54.99|54.59|54.52|54.12|330
1741050600000|2025-03-04 01:10:00|54.59|54.19|54.67|54.27|54.72|54.32|54.43|54.03|291
1741050900000|2025-03-04 01:15:00|54.68|54.28|54.66|54.26|54.98|54.58|54.62|54.22|288
1741051200000|2025-03-04 01:20:00|54.68|54.28|54.42|54.02|54.92|54.52|54.42|54.02|237
1741051500000|2025-03-04 01:25:00|54.43|54.03|54.84|54.44|54.88|54.48|54.37|53.97|246
1741051800000|2025-03-04 01:30:00|54.83|54.43|54.27|53.87|54.98|54.58|54.14|53.74|319
1741052100000|2025-03-04 01:35:00|54.31|53.91|53.63|53.23|54.5|54.1|53.58|53.18|466
1741052400000|2025-03-04 01:40:00|53.61|53.21|53.05|52.65|53.71|53.31|52.94|52.54|571
1741052700000|2025-03-04 01:45:00|53.06|52.66|52.76|52.36|53.1|52.7|52.49|52.09|576
1741053000000|2025-03-04 01:50:00|52.77|52.37|53.35|52.95|53.53|53.13|52.73|52.33|446
1741053300000|2025-03-04 01:55:00|53.36|52.96|53.09|52.69|53.54|53.14|53|52.6|317
1741053600000|2025-03-04 02:00:00|53.11|52.71|52.91|52.51|53.44|53.04|52.84|52.44|386
1741053900000|2025-03-04 02:05:00|52.92|52.52|52.56|52.16|53.01|52.61|51.9|51.5|619
1741054200000|2025-03-04 02:10:00|52.51|52.11|53.03|52.63|53.03|52.63|52.04|51.64|429
1741054500000|2025-03-04 02:15:00|53.02|52.62|52.3|51.9|53.04|52.64|52.11|51.71|433
1741054800000|2025-03-04 02:20:00|52.31|51.91|52.66|52.26|52.87|52.47|52.1|51.7|434
1741055100000|2025-03-04 02:25:00|52.61|52.21|52.92|52.52|53.08|52.68|52.61|52.21|384
1741055400000|2025-03-04 02:30:00|52.93|52.53|53.16|52.76|53.25|52.85|52.89|52.49|348
1741055700000|2025-03-04 02:35:00|53.15|52.75|53.21|52.81|53.46|53.06|52.95|52.55|358
1741056000000|2025-03-04 02:40:00|53.2|52.8|53.1|52.7|53.25|52.85|52.94|52.54|310
1741056300000|2025-03-04 02:45:00|53.09|52.69|53.7|53.3|53.72|53.32|53.01|52.61|286
1741056600000|2025-03-04 02:50:00|53.68|53.28|54.11|53.71|54.11|53.71|53.63|53.23|263
1741056900000|2025-03-04 02:55:00|54.13|53.73|53.88|53.48|54.29|53.89|53.87|53.47|299
1741057200000|2025-03-04 03:00:00|53.89|53.49|53.98|53.58|54.09|53.69|53.79|53.39|358
1741057500000|2025-03-04 03:05:00|53.97|53.57|53.8|53.4|54.05|53.65|53.76|53.36|298
1741057800000|2025-03-04 03:10:00|53.78|53.38|53.56|53.16|53.78|53.38|53.42|53.02|208
1741058100000|2025-03-04 03:15:00|53.55|53.15|53.53|53.13|53.64|53.24|53.42|53.02|230
1741058400000|2025-03-04 03:20:00|53.55|53.15|53.64|53.24|53.75|53.35|53.43|53.03|249
1741058700000|2025-03-04 03:25:00|53.65|53.25|53.66|53.26|53.76|53.36|53.55|53.15|191
1741059000000|2025-03-04 03:30:00|53.65|53.25|53.67|53.27|53.87|53.47|53.6|53.2|229
1741059300000|2025-03-04 03:35:00|53.65|53.25|53.57|53.17|53.78|53.38|53.51|53.11|219
1741059600000|2025-03-04 03:40:00|53.56|53.16|53.28|52.88|53.56|53.16|53.22|52.82|157
1741059900000|2025-03-04 03:45:00|53.27|52.87|53.53|53.13|53.54|53.14|53.19|52.79|239
1741060200000|2025-03-04 03:50:00|53.52|53.12|53.97|53.57|54.09|53.69|53.51|53.11|288
1741060500000|2025-03-04 03:55:00|53.95|53.55|53.6|53.2|54|53.6|53.57|53.17|146
1741060800000|2025-03-04 04:00:00|53.54|53.14|53.65|53.25|53.68|53.28|53.49|53.09|245
1741061100000|2025-03-04 04:05:00|53.67|53.27|53.63|53.23|53.69|53.29|53.47|53.07|233
1741061400000|2025-03-04 04:10:00|53.64|53.24|53.64|53.24|53.72|53.32|53.54|53.14|206
1741061700000|2025-03-04 04:15:00|53.65|53.25|53.62|53.22|53.88|53.48|53.61|53.21|213
1741062000000|2025-03-04 04:20:00|53.61|53.21|53.9|53.5|53.97|53.57|53.56|53.16|196
1741062300000|2025-03-04 04:25:00|53.89|53.49|53.8|53.4|53.92|53.52|53.78|53.38|216
1741062600000|2025-03-04 04:30:00|53.81|53.41|53.69|53.29|53.82|53.42|53.61|53.21|162
1741062900000|2025-03-04 04:35:00|53.7|53.3|53.69|53.29|53.78|53.38|53.55|53.15|217
1741063200000|2025-03-04 04:40:00|53.68|53.28|53.72|53.32|53.8|53.4|53.58|53.18|181
1741063500000|2025-03-04 04:45:00|53.71|53.31|53.66|53.26|53.74|53.34|53.56|53.16|196
1741063800000|2025-03-04 04:50:00|53.62|53.22|53.66|53.26|53.77|53.37|53.61|53.21|153
1741064100000|2025-03-04 04:55:00|53.63|53.23|53.55|53.15|53.73|53.33|53.42|53.02|141
1741064400000|2025-03-04 05:00:00|53.56|53.16|53.88|53.48|53.95|53.55|53.42|53.02|314
1741064700000|2025-03-04 05:05:00|53.87|53.47|54.15|53.75|54.48|54.08|53.82|53.42|339
1741065000000|2025-03-04 05:10:00|54.16|53.76|53.91|53.51|54.19|53.79|53.87|53.47|234
1741065300000|2025-03-04 05:15:00|53.9|53.5|53.94|53.54|54|53.6|53.78|53.38|274
1741065600000|2025-03-04 05:20:00|53.93|53.53|53.99|53.59|54.06|53.66|53.75|53.35|226
1741065900000|2025-03-04 05:25:00|53.98|53.58|54.2|53.8|54.26|53.86|53.98|53.58|178
1741066200000|2025-03-04 05:30:00|54.19|53.79|54.28|53.88|54.3|53.9|54.03|53.63|182
1741066500000|2025-03-04 05:35:00|54.29|53.89|54.51|54.11|54.6|54.2|54.28|53.88|222
1741066800000|2025-03-04 05:40:00|54.5|54.1|54.38|53.98|54.51|54.11|54.36|53.96|140
1741067100000|2025-03-04 05:45:00|54.37|53.97|54.18|53.78|54.37|53.97|54.16|53.76|134
1741067400000|2025-03-04 05:50:00|54.2|53.8|54.45|54.05|54.47|54.07|54.17|53.77|104
1741067700000|2025-03-04 05:55:00|54.44|54.04|54.37|53.97|54.49|54.09|54.33|53.93|187
1741068000000|2025-03-04 06:00:00|54.38|53.98|54.39|53.99|54.55|54.15|54.26|53.86|185
1741068300000|2025-03-04 06:05:00|54.38|53.98|54.29|53.89|54.49|54.09|54.28|53.88|147
1741068600000|2025-03-04 06:10:00|54.28|53.88|54.18|53.78|54.36|53.96|54.09|53.69|149
1741068900000|2025-03-04 06:15:00|54.17|53.77|54.17|53.77|54.29|53.89|54.06|53.66|167
1741069200000|2025-03-04 06:20:00|54.16|53.76|54.32|53.92|54.39|53.99|54.07|53.67|138
1741069500000|2025-03-04 06:25:00|54.33|53.93|54.49|54.09|54.56|54.16|54.28|53.88|128
1741069800000|2025-03-04 06:30:00|54.5|54.1|54.48|54.08|54.61|54.21|54.35|53.95|185
1741070100000|2025-03-04 06:35:00|54.47|54.07|54.35|53.95|54.47|54.07|54.25|53.85|128
1741070400000|2025-03-04 06:40:00|54.36|53.96|54.36|53.96|54.4|54|54.3|53.9|99
1741070700000|2025-03-04 06:45:00|54.31|53.91|54.24|53.84|54.36|53.96|54.19|53.79|107
1741071000000|2025-03-04 06:50:00|54.25|53.85|54.28|53.88|54.43|54.03|54.17|53.77|127
1741071300000|2025-03-04 06:55:00|54.29|53.89|54.27|53.87|54.39|53.99|54.21|53.81|110
1741071600000|2025-03-04 07:00:00|54.26|53.86|54.11|53.71|54.37|53.97|54.01|53.61|158
1741071900000|2025-03-04 07:05:00|54.1|53.7|53.88|53.48|54.15|53.75|53.86|53.46|150
1741072200000|2025-03-04 07:10:00|53.87|53.47|53.94|53.54|53.97|53.57|53.78|53.38|179
1741072500000|2025-03-04 07:15:00|53.93|53.53|53.99|53.59|54.05|53.65|53.82|53.42|188
1741072800000|2025-03-04 07:20:00|53.98|53.58|53.97|53.57|54.03|53.63|53.86|53.46|136
1741073100000|2025-03-04 07:25:00|53.98|53.58|53.95|53.55|54.07|53.67|53.94|53.54|134
1741073400000|2025-03-04 07:30:00|53.97|53.57|54.04|53.64|54.09|53.69|53.89|53.49|155
1741073700000|2025-03-04 07:35:00|54.03|53.63|54.05|53.65|54.17|53.77|53.98|53.58|155
1741074000000|2025-03-04 07:40:00|54.06|53.66|53.88|53.48|54.07|53.67|53.82|53.42|107
1741074300000|2025-03-04 07:45:00|53.87|53.47|53.96|53.56|53.99|53.59|53.81|53.41|131
1741074600000|2025-03-04 07:50:00|53.94|53.54|53.9|53.5|53.98|53.58|53.88|53.48|102
1741074900000|2025-03-04 07:55:00|53.88|53.48|53.85|53.45|53.95|53.55|53.76|53.36|162
1741075200000|2025-03-04 08:00:00|53.87|53.47|53.84|53.44|53.89|53.49|53.61|53.21|250
1741075500000|2025-03-04 08:05:00|53.8|53.4|53.58|53.18|53.86|53.46|53.55|53.15|217
1741075800000|2025-03-04 08:10:00|53.59|53.19|53.8|53.4|53.81|53.41|53.56|53.16|210
1741076100000|2025-03-04 08:15:00|53.81|53.41|54.03|53.63|54.05|53.65|53.74|53.34|224
1741076400000|2025-03-04 08:20:00|54.02|53.62|53.87|53.47|54.03|53.63|53.85|53.45|157
1741076700000|2025-03-04 08:25:00|53.86|53.46|54.1|53.7|54.37|53.97|53.86|53.46|252
1741077000000|2025-03-04 08:30:00|54.08|53.68|54.27|53.87|54.45|54.05|54.07|53.67|240
1741077300000|2025-03-04 08:35:00|54.26|53.86|54.21|53.81|54.35|53.95|54.05|53.65|225
1741077600000|2025-03-04 08:40:00|54.19|53.79|53.93|53.53|54.26|53.86|53.93|53.53|195
1741077900000|2025-03-04 08:45:00|53.94|53.54|53.69|53.29|54.04|53.64|53.68|53.28|265
1741078200000|2025-03-04 08:50:00|53.7|53.3|53.84|53.44|53.85|53.45|53.68|53.28|223
1741078500000|2025-03-04 08:55:00|53.85|53.45|54.16|53.76|54.17|53.77|53.81|53.41|173
1741078800000|2025-03-04 09:00:00|54.17|53.77|54.05|53.65|54.23|53.83|54.04|53.64|221
1741079100000|2025-03-04 09:05:00|54.06|53.66|53.96|53.56|54.07|53.67|53.95|53.55|207
1741079400000|2025-03-04 09:10:00|53.98|53.58|54|53.6|54.18|53.78|53.98|53.58|194
1741079700000|2025-03-04 09:15:00|53.97|53.57|53.78|53.38|54.02|53.62|53.69|53.29|121
1741080000000|2025-03-04 09:20:00|53.77|53.37|53.58|53.18|53.78|53.38|53.58|53.18|144
1741080300000|2025-03-04 09:25:00|53.59|53.19|53.65|53.25|53.67|53.27|53.49|53.09|134
1741080600000|2025-03-04 09:30:00|53.64|53.24|53.77|53.37|53.79|53.39|53.59|53.19|110
1741080900000|2025-03-04 09:35:00|53.76|53.36|54.08|53.68|54.09|53.69|53.71|53.31|130
1741081200000|2025-03-04 09:40:00|54.07|53.67|54.2|53.8|54.25|53.85|53.99|53.59|108
1741081500000|2025-03-04 09:45:00|54.19|53.79|54.08|53.68|54.23|53.83|53.99|53.59|110
1741081800000|2025-03-04 09:50:00|54.07|53.67|53.85|53.45|54.08|53.68|53.74|53.34|148
1741082100000|2025-03-04 09:55:00|53.84|53.44|53.68|53.28|53.86|53.46|53.64|53.24|122
1741082400000|2025-03-04 10:00:00|53.69|53.29|53.88|53.48|53.89|53.49|53.56|53.16|224
1741082700000|2025-03-04 10:05:00|53.87|53.47|53.9|53.5|53.97|53.57|53.86|53.46|126
1741083000000|2025-03-04 10:10:00|53.89|53.49|53.95|53.55|53.95|53.55|53.84|53.44|194
1741083300000|2025-03-04 10:15:00|53.94|53.54|53.65|53.25|53.97|53.57|53.6|53.2|182
1741083600000|2025-03-04 10:20:00|53.64|53.24|53.67|53.27|53.74|53.34|53.46|53.06|175
1741083900000|2025-03-04 10:25:00|53.68|53.28|53.79|53.39|53.88|53.48|53.67|53.27|118
1741084200000|2025-03-04 10:30:00|53.78|53.38|53.98|53.58|54.06|53.66|53.77|53.37|207
1741084500000|2025-03-04 10:35:00|53.97|53.57|53.99|53.59|54.07|53.67|53.9|53.5|197
1741084800000|2025-03-04 10:40:00|53.97|53.57|53.91|53.51|54.09|53.69|53.89|53.49|149
1741085100000|2025-03-04 10:45:00|53.9|53.5|54.07|53.67|54.14|53.74|53.85|53.45|151
1741085400000|2025-03-04 10:50:00|54.08|53.68|54.15|53.75|54.15|53.75|53.96|53.56|128
1741085700000|2025-03-04 10:55:00|54.14|53.74|54.06|53.66|54.19|53.79|53.97|53.57|149
1741086000000|2025-03-04 11:00:00|54.05|53.65|53.99|53.59|54.1|53.7|53.95|53.55|140
1741086300000|2025-03-04 11:05:00|54.01|53.61|54.08|53.68|54.15|53.75|53.99|53.59|167
1741086600000|2025-03-04 11:10:00|54.07|53.67|54.19|53.79|54.36|53.96|54.07|53.67|154
1741086900000|2025-03-04 11:15:00|54.18|53.78|53.95|53.55|54.19|53.79|53.95|53.55|181
1741087200000|2025-03-04 11:20:00|53.98|53.58|53.88|53.48|53.99|53.59|53.75|53.35|176
1741087500000|2025-03-04 11:25:00|53.89|53.49|54.04|53.64|54.04|53.64|53.82|53.42|87
1741087800000|2025-03-04 11:30:00|54.02|53.62|54.15|53.75|54.16|53.76|53.96|53.56|173
1741088100000|2025-03-04 11:35:00|54.16|53.76|53.89|53.49|54.16|53.76|53.87|53.47|148
1741088400000|2025-03-04 11:40:00|53.9|53.5|53.79|53.39|53.95|53.55|53.77|53.37|119
1741088700000|2025-03-04 11:45:00|53.8|53.4|53.76|53.36|53.85|53.45|53.68|53.28|123
1741089000000|2025-03-04 11:50:00|53.77|53.37|53.8|53.4|53.87|53.47|53.69|53.29|120
1741089300000|2025-03-04 11:55:00|53.79|53.39|53.68|53.28|53.81|53.41|53.6|53.2|117
1741089600000|2025-03-04 12:00:00|53.67|53.27|53.49|53.09|53.68|53.28|53.45|53.05|197
1741089900000|2025-03-04 12:05:00|53.48|53.08|53.36|52.96|53.5|53.1|53.3|52.9|144
1741090200000|2025-03-04 12:10:00|53.38|52.98|53.36|52.96|53.39|52.99|53.17|52.77|134
1741090500000|2025-03-04 12:15:00|53.35|52.95|53.2|52.8|53.35|52.95|53.17|52.77|139
1741090800000|2025-03-04 12:20:00|53.24|52.84|53.22|52.82|53.39|52.99|53.19|52.79|170
1741091100000|2025-03-04 12:25:00|53.21|52.81|53.16|52.76|53.28|52.88|53.1|52.7|144
1741091400000|2025-03-04 12:30:00|53.17|52.77|53.24|52.84|53.28|52.88|53.14|52.74|133
1741091700000|2025-03-04 12:35:00|53.23|52.83|53.36|52.96|53.38|52.98|53.19|52.79|133
1741092000000|2025-03-04 12:40:00|53.37|52.97|53.57|53.17|53.57|53.17|53.37|52.97|139
1741092300000|2025-03-04 12:45:00|53.58|53.18|53.55|53.15|53.75|53.35|53.54|53.14|163
1741092600000|2025-03-04 12:50:00|53.56|53.16|53.44|53.04|53.7|53.3|53.38|52.98|129
1741092900000|2025-03-04 12:55:00|53.45|53.05|53.35|52.95|53.46|53.06|53.3|52.9|98
1741093200000|2025-03-04 13:00:00|53.33|52.93|52.99|52.59|53.35|52.95|52.77|52.37|207
1741093500000|2025-03-04 13:05:00|52.98|52.58|52.99|52.59|53.24|52.84|52.97|52.57|202
1741093800000|2025-03-04 13:10:00|52.98|52.58|52.68|52.28|53|52.6|52.53|52.13|266
1741094100000|2025-03-04 13:15:00|52.65|52.25|52.49|52.09|52.83|52.43|52.46|52.06|284
1741094400000|2025-03-04 13:20:00|52.48|52.08|52.43|52.03|52.54|52.14|52.21|51.81|278
1741094700000|2025-03-04 13:25:00|52.42|52.02|52.11|51.71|52.45|52.05|52.03|51.63|215
1741095000000|2025-03-04 13:30:00|52.1|51.7|52.34|51.94|52.45|52.05|52.01|51.61|318
1741095300000|2025-03-04 13:35:00|52.35|51.95|52.42|52.02|52.56|52.16|52.22|51.82|216
1741095600000|2025-03-04 13:40:00|52.38|51.98|52.55|52.15|52.79|52.39|52.33|51.93|248
1741095900000|2025-03-04 13:45:00|52.53|52.13|52.55|52.15|52.81|52.41|52.51|52.11|204
1741096200000|2025-03-04 13:50:00|52.56|52.16|52.34|51.94|52.58|52.18|52.3|51.9|272
1741096500000|2025-03-04 13:55:00|52.35|51.95|52.22|51.82|52.36|51.96|52.13|51.73|215
1741096800000|2025-03-04 14:00:00|52.21|51.81|52.23|51.83|52.42|52.02|52.13|51.73|242
1741097100000|2025-03-04 14:05:00|52.25|51.85|52.63|52.23|52.71|52.31|52.24|51.84|253
1741097400000|2025-03-04 14:10:00|52.62|52.22|52.58|52.18|52.7|52.3|52.41|52.01|200
1741097700000|2025-03-04 14:15:00|52.57|52.17|52.44|52.04|52.72|52.32|52.29|51.89|248
1741098000000|2025-03-04 14:20:00|52.43|52.03|52.65|52.25|52.79|52.39|52.33|51.93|238
1741098300000|2025-03-04 14:25:00|52.62|52.22|52.6|52.2|52.82|52.42|52.55|52.15|249
1741098600000|2025-03-04 14:30:00|52.59|52.19|52.85|52.45|53.04|52.64|52.34|51.94|468
1741098900000|2025-03-04 14:35:00|52.86|52.46|54.65|54.25|55.03|54.63|52.85|52.45|634
1741099200000|2025-03-04 14:40:00|54.64|54.24|53.98|53.58|54.84|54.44|53.73|53.33|655
1741099500000|2025-03-04 14:45:00|53.99|53.59|54.06|53.66|54.6|54.2|53.78|53.38|547
1741099800000|2025-03-04 14:50:00|54.08|53.68|53.75|53.35|54.25|53.85|53.54|53.14|459
1741100100000|2025-03-04 14:55:00|53.74|53.34|53.16|52.76|53.96|53.56|53.03|52.63|415
1741100400000|2025-03-04 15:00:00|53.15|52.75|52.89|52.49|53.36|52.96|52.65|52.25|475
1741100700000|2025-03-04 15:05:00|52.88|52.48|52.74|52.34|53.03|52.63|52.58|52.18|468
1741101000000|2025-03-04 15:10:00|52.73|52.33|53.06|52.66|53.15|52.75|52.65|52.25|382
1741101300000|2025-03-04 15:15:00|53.05|52.65|52.76|52.36|53.24|52.84|52.71|52.31|335
1741101600000|2025-03-04 15:20:00|52.77|52.37|52.45|52.05|52.86|52.46|52.13|51.73|427
1741101900000|2025-03-04 15:25:00|52.44|52.04|52.7|52.3|52.83|52.43|52.39|51.99|301
1741102200000|2025-03-04 15:30:00|52.69|52.29|53.06|52.66|53.1|52.7|52.55|52.15|363
1741102500000|2025-03-04 15:35:00|53.07|52.67|52.91|52.51|53.07|52.67|52.89|52.49|286
1741102800000|2025-03-04 15:40:00|52.9|52.5|53.44|53.04|53.55|53.15|52.88|52.48|389
1741103100000|2025-03-04 15:45:00|53.43|53.03|53.66|53.26|53.8|53.4|53.35|52.95|404
1741103400000|2025-03-04 15:50:00|53.68|53.28|53.54|53.14|53.83|53.43|53.47|53.07|286
1741103700000|2025-03-04 15:55:00|53.53|53.13|53.79|53.39|53.81|53.41|53.49|53.09|248
1741104000000|2025-03-04 16:00:00|53.8|53.4|53.52|53.12|53.9|53.5|53.37|52.97|327
1741104300000|2025-03-04 16:05:00|53.5|53.1|53.05|52.65|53.52|53.12|52.91|52.51|309
1741104600000|2025-03-04 16:10:00|53.09|52.69|53.26|52.86|53.42|53.02|52.92|52.52|304
1741104900000|2025-03-04 16:15:00|53.25|52.85|52.89|52.49|53.45|53.05|52.78|52.38|279
1741105200000|2025-03-04 16:20:00|52.85|52.45|52.57|52.17|53.06|52.66|52.47|52.07|347
1741105500000|2025-03-04 16:25:00|52.56|52.16|51.65|51.25|52.63|52.23|51.51|51.11|336
1741105800000|2025-03-04 16:30:00|51.66|51.26|51.26|50.86|51.75|51.35|51.21|50.81|483
1741106100000|2025-03-04 16:35:00|51.25|50.85|50.89|50.49|51.28|50.88|50.51|50.11|520
1741106400000|2025-03-04 16:40:00|50.87|50.47|51.35|50.95|51.4|51|50.84|50.44|274
1741106700000|2025-03-04 16:45:00|51.37|50.97|51.97|51.57|51.99|51.59|51.34|50.94|318
1741107000000|2025-03-04 16:50:00|52|51.6|52.55|52.15|52.64|52.24|51.94|51.54|315
1741107300000|2025-03-04 16:55:00|52.57|52.17|52.62|52.22|52.81|52.41|52.51|52.11|264
1741107600000|2025-03-04 17:00:00|52.63|52.23|53.01|52.61|53.16|52.76|52.52|52.12|310
1741107900000|2025-03-04 17:05:00|52.98|52.58|52.87|52.47|53.1|52.7|52.75|52.35|228
1741108200000|2025-03-04 17:10:00|52.84|52.44|52.86|52.46|53.03|52.63|52.76|52.36|184
1741108500000|2025-03-04 17:15:00|52.88|52.48|53.51|53.11|53.53|53.13|52.77|52.37|276
1741108800000|2025-03-04 17:20:00|53.53|53.13|53.44|53.04|53.59|53.19|53.34|52.94|327
1741109100000|2025-03-04 17:25:00|53.43|53.03|53.69|53.29|53.75|53.35|53.38|52.98|244
1741109400000|2025-03-04 17:30:00|53.65|53.25|53.54|53.14|53.85|53.45|53.38|52.98|310
1741109700000|2025-03-04 17:35:00|53.56|53.16|54.16|53.76|54.24|53.84|53.47|53.07|315
1741110000000|2025-03-04 17:40:00|54.14|53.74|53.96|53.56|54.34|53.94|53.68|53.28|324
1741110300000|2025-03-04 17:45:00|53.95|53.55|53.88|53.48|54.17|53.77|53.8|53.4|275
1741110600000|2025-03-04 17:50:00|53.86|53.46|53.76|53.36|53.89|53.49|53.56|53.16|250
1741110900000|2025-03-04 17:55:00|53.78|53.38|53.83|53.43|53.89|53.49|53.62|53.22|203
1741111200000|2025-03-04 18:00:00|53.81|53.41|53.65|53.25|53.89|53.49|53.58|53.18|302
1741111500000|2025-03-04 18:05:00|53.62|53.22|53.87|53.47|53.96|53.56|53.55|53.15|271
1741111800000|2025-03-04 18:10:00|53.88|53.48|54.05|53.65|54.09|53.69|53.81|53.41|236
1741112100000|2025-03-04 18:15:00|54.06|53.66|53.76|53.36|54.09|53.69|53.6|53.2|226
1741112400000|2025-03-04 18:20:00|53.77|53.37|53.74|53.34|53.78|53.38|53.57|53.17|180
1741112700000|2025-03-04 18:25:00|53.72|53.32|53.85|53.45|53.87|53.47|53.65|53.25|164
1741113000000|2025-03-04 18:30:00|53.84|53.44|53.8|53.4|53.87|53.47|53.63|53.23|163
1741113300000|2025-03-04 18:35:00|53.79|53.39|54.05|53.65|54.07|53.67|53.78|53.38|180
1741113600000|2025-03-04 18:40:00|54.04|53.64|53.99|53.59|54.13|53.73|53.96|53.56|129
1741113900000|2025-03-04 18:45:00|54.04|53.64|54.16|53.76|54.23|53.83|53.95|53.55|181
1741114200000|2025-03-04 18:50:00|54.08|53.68|54.35|53.95|54.47|54.07|54.08|53.68|178
1741114500000|2025-03-04 18:55:00|54.37|53.97|54.47|54.07|54.52|54.12|54.36|53.96|168
1741114800000|2025-03-04 19:00:00|54.46|54.06|54.68|54.28|54.85|54.45|54.26|53.86|278
1741115100000|2025-03-04 19:05:00|54.69|54.29|54.73|54.33|54.81|54.41|54.56|54.16|214
1741115400000|2025-03-04 19:10:00|54.69|54.29|54.79|54.39|54.81|54.41|54.55|54.15|200
1741115700000|2025-03-04 19:15:00|54.8|54.4|54.54|54.14|54.83|54.43|54.53|54.13|209
1741116000000|2025-03-04 19:20:00|54.53|54.13|54.65|54.25|54.76|54.36|54.43|54.03|197
1741116300000|2025-03-04 19:25:00|54.66|54.26|54.44|54.04|54.68|54.28|54.42|54.02|164
1741116600000|2025-03-04 19:30:00|54.41|54.01|54.26|53.86|54.48|54.08|54.14|53.74|268
1741116900000|2025-03-04 19:35:00|54.25|53.85|54.39|53.99|54.46|54.06|54.23|53.83|201
1741117200000|2025-03-04 19:40:00|54.38|53.98|54.67|54.27|54.72|54.32|54.38|53.98|163
1741117500000|2025-03-04 19:45:00|54.66|54.26|54.58|54.18|54.84|54.44|54.52|54.12|180
1741117800000|2025-03-04 19:50:00|54.61|54.21|54.66|54.26|54.85|54.45|54.61|54.21|167
1741118100000|2025-03-04 19:55:00|54.65|54.25|54.59|54.19|54.7|54.3|54.53|54.13|147
1741118400000|2025-03-04 20:00:00|54.58|54.18|54.53|54.13|54.76|54.36|54.43|54.03|201
1741118700000|2025-03-04 20:05:00|54.54|54.14|54.43|54.03|54.6|54.2|54.38|53.98|189
1741119000000|2025-03-04 20:10:00|54.44|54.04|54.48|54.08|54.49|54.09|54.37|53.97|139
1741119300000|2025-03-04 20:15:00|54.49|54.09|54.67|54.27|54.69|54.29|54.44|54.04|164
1741119600000|2025-03-04 20:20:00|54.66|54.26|54.84|54.44|54.9|54.5|54.66|54.26|219
1741119900000|2025-03-04 20:25:00|54.81|54.41|54.76|54.36|54.92|54.52|54.7|54.3|208
1741120200000|2025-03-04 20:30:00|54.78|54.38|54.48|54.08|54.78|54.38|54.36|53.96|222
1741120500000|2025-03-04 20:35:00|54.49|54.09|54.38|53.98|54.55|54.15|54.36|53.96|175
1741120800000|2025-03-04 20:40:00|54.36|53.96|54.45|54.05|54.5|54.1|54.34|53.94|126
1741121100000|2025-03-04 20:45:00|54.47|54.07|54.34|53.94|54.49|54.09|54.28|53.88|115
1741121400000|2025-03-04 20:50:00|54.33|53.93|54.07|53.67|54.33|53.93|53.93|53.53|233
1741121700000|2025-03-04 20:55:00|54.08|53.68|53.69|53.29|54.17|53.77|53.65|53.25|259
1741122000000|2025-03-04 21:00:00|53.73|53.33|53.77|53.37|53.88|53.48|53.56|53.16|235
1741122300000|2025-03-04 21:05:00|53.8|53.4|53.88|53.48|54.03|53.63|53.77|53.37|200
1741122600000|2025-03-04 21:10:00|53.86|53.46|53.96|53.56|54.09|53.69|53.85|53.45|151
1741122900000|2025-03-04 21:15:00|53.95|53.55|54.18|53.78|54.37|53.97|53.9|53.5|171
1741123200000|2025-03-04 21:20:00|54.17|53.77|54.67|54.27|54.71|54.31|54.08|53.68|199
1741123500000|2025-03-04 21:25:00|54.66|54.26|55.16|54.76|55.29|54.89|54.66|54.26|359
1741123800000|2025-03-04 21:30:00|55.15|54.75|54.82|54.42|55.16|54.76|54.75|54.35|294
1741124100000|2025-03-04 21:35:00|54.79|54.39|54.65|54.25|54.93|54.53|54.62|54.22|220
1741124400000|2025-03-04 21:40:00|54.66|54.26|54.68|54.28|54.77|54.37|54.48|54.08|208
1741124700000|2025-03-04 21:45:00|54.69|54.29|54.69|54.29|54.74|54.34|54.46|54.06|180
1741125000000|2025-03-04 21:50:00|54.7|54.3|54.55|54.15|54.78|54.38|54.36|53.96|147
1741125300000|2025-03-04 21:55:00|54.54|54.14|54.55|54.15|54.62|54.22|54.38|53.98|132
1741125600000|2025-03-04 22:00:00|54.54|54.14|54.45|54.05|54.65|54.25|54.37|53.97|184
1741125900000|2025-03-04 22:05:00|54.46|54.06|54.36|53.96|54.54|54.14|54.28|53.88|182
1741126200000|2025-03-04 22:10:00|54.37|53.97|54.47|54.07|54.48|54.08|54.3|53.9|133
1741126500000|2025-03-04 22:15:00|54.42|54.02|54.37|53.97|54.48|54.08|54.26|53.86|136
1741126800000|2025-03-04 22:20:00|54.41|54.01|54.56|54.16|54.57|54.17|54.35|53.95|55
1741127100000|2025-03-04 22:25:00|54.57|54.17|54.56|54.16|54.72|54.32|54.55|54.15|97
1741127400000|2025-03-04 22:30:00|54.54|54.14|54.66|54.26|54.67|54.27|54.54|54.14|50
1741127700000|2025-03-04 22:35:00|54.65|54.25|54.57|54.17|54.72|54.32|54.54|54.14|67
1741128000000|2025-03-04 22:40:00|54.56|54.16|54.53|54.13|54.57|54.17|54.46|54.06|43
1741128300000|2025-03-04 22:45:00|54.54|54.14|54.54|54.14|54.56|54.16|54.46|54.06|25
1741128600000|2025-03-04 22:50:00|54.56|54.16|54.32|53.92|54.56|54.16|54.3|53.9|56
1741128900000|2025-03-04 22:55:00|54.31|53.91|54.05|53.65|54.33|53.93|54.05|53.65|50
1741129200000|2025-03-04 23:00:00|54.06|53.66|54.04|53.64|54.13|53.73|53.95|53.55|103
1741129500000|2025-03-04 23:05:00|54.05|53.65|54.15|53.75|54.21|53.81|53.99|53.59|86
1741129800000|2025-03-04 23:10:00|54.16|53.76|54.22|53.82|54.32|53.92|54.16|53.76|39
1741130100000|2025-03-04 23:15:00|54.23|53.83|53.93|53.53|54.24|53.84|53.93|53.53|56
1741130400000|2025-03-04 23:20:00|53.92|53.52|53.82|53.42|53.93|53.53|53.72|53.32|110
1741130700000|2025-03-04 23:25:00|53.83|53.43|53.91|53.51|53.94|53.54|53.83|53.43|72
1741131000000|2025-03-04 23:30:00|53.9|53.5|53.99|53.59|54.01|53.61|53.84|53.44|57
1741131300000|2025-03-04 23:35:00|54|53.6|54.01|53.61|54.01|53.61|53.89|53.49|56
1741131600000|2025-03-04 23:40:00|54|53.6|53.95|53.55|54.03|53.63|53.92|53.52|35
1741131900000|2025-03-04 23:45:00|53.94|53.54|53.83|53.43|53.94|53.54|53.74|53.34|47
1741132200000|2025-03-04 23:50:00|53.84|53.44|53.85|53.45|53.91|53.51|53.82|53.42|54
1741132500000|2025-03-04 23:55:00|53.84|53.44|53.76|53.36|53.85|53.45|53.7|53.3|50
1741132800000|2025-03-05 00:00:00|53.8|53.4|53.64|53.24|53.89|53.49|53.58|53.18|146
1741133100000|2025-03-05 00:05:00|53.63|53.23|53.82|53.42|53.89|53.49|53.6|53.2|131
1741133400000|2025-03-05 00:10:00|53.83|53.43|53.78|53.38|54.03|53.63|53.73|53.33|167
1741133700000|2025-03-05 00:15:00|53.8|53.4|53.61|53.21|53.83|53.43|53.53|53.13|240
1741134000000|2025-03-05 00:20:00|53.6|53.2|53.58|53.18|53.7|53.3|53.54|53.14|243
1741134300000|2025-03-05 00:25:00|53.59|53.19|53.77|53.37|53.77|53.37|53.59|53.19|118
1741134600000|2025-03-05 00:30:00|53.81|53.41|53.55|53.15|53.89|53.49|53.42|53.02|176
1741134900000|2025-03-05 00:35:00|53.56|53.16|53.47|53.07|53.63|53.23|53.46|53.06|128
1741135200000|2025-03-05 00:40:00|53.45|53.05|53.42|53.02|53.49|53.09|53.26|52.86|181
1741135500000|2025-03-05 00:45:00|53.41|53.01|53.21|52.81|53.53|53.13|53.16|52.76|164
1741135800000|2025-03-05 00:50:00|53.2|52.8|53.29|52.89|53.36|52.96|53.18|52.78|136
1741136100000|2025-03-05 00:55:00|53.32|52.92|53.41|53.01|53.48|53.08|53.3|52.9|97
1741136400000|2025-03-05 01:00:00|53.38|52.98|53.18|52.78|53.43|53.03|53.13|52.73|147
1741136700000|2025-03-05 01:05:00|53.22|52.82|53.27|52.87|53.32|52.92|53.16|52.76|152
1741137000000|2025-03-05 01:10:00|53.26|52.86|53.45|53.05|53.51|53.11|53.26|52.86|121
1741137300000|2025-03-05 01:15:00|53.46|53.06|53.47|53.07|53.65|53.25|53.43|53.03|115
1741137600000|2025-03-05 01:20:00|53.49|53.09|53.59|53.19|53.68|53.28|53.49|53.09|127
1741137900000|2025-03-05 01:25:00|53.6|53.2|53.66|53.26|53.82|53.42|53.58|53.18|126
1741138200000|2025-03-05 01:30:00|53.67|53.27|53.8|53.4|53.8|53.4|53.47|53.07|176
1741138500000|2025-03-05 01:35:00|53.79|53.39|53.82|53.42|53.93|53.53|53.75|53.35|181
1741138800000|2025-03-05 01:40:00|53.81|53.41|53.83|53.43|53.85|53.45|53.74|53.34|103
1741139100000|2025-03-05 01:45:00|53.82|53.42|53.9|53.5|53.91|53.51|53.67|53.27|113
1741139400000|2025-03-05 01:50:00|53.89|53.49|54.03|53.63|54.03|53.63|53.86|53.46|107
1741139700000|2025-03-05 01:55:00|54.04|53.64|54.13|53.73|54.14|53.74|53.94|53.54|111
1741140000000|2025-03-05 02:00:00|54.15|53.75|53.99|53.59|54.16|53.76|53.86|53.46|174
1741140300000|2025-03-05 02:05:00|53.98|53.58|53.9|53.5|54.05|53.65|53.8|53.4|132
1741140600000|2025-03-05 02:10:00|53.93|53.53|53.84|53.44|53.94|53.54|53.75|53.35|136
1741140900000|2025-03-05 02:15:00|53.83|53.43|53.84|53.44|53.86|53.46|53.71|53.31|160
1741141200000|2025-03-05 02:20:00|53.83|53.43|54.19|53.79|54.32|53.92|53.76|53.36|289
1741141500000|2025-03-05 02:25:00|54.2|53.8|53.99|53.59|54.2|53.8|53.87|53.47|199
1741141800000|2025-03-05 02:30:00|53.98|53.58|53.88|53.48|54.19|53.79|53.83|53.43|169
1741142100000|2025-03-05 02:35:00|53.86|53.46|53.89|53.49|53.98|53.58|53.79|53.39|231
1741142400000|2025-03-05 02:40:00|53.88|53.48|54.16|53.76|54.36|53.96|53.88|53.48|177
1741142700000|2025-03-05 02:45:00|54.15|53.75|54.29|53.89|54.4|54|54.1|53.7|186
1741143000000|2025-03-05 02:50:00|54.3|53.9|54.41|54.01|54.55|54.15|54.29|53.89|193
1741143300000|2025-03-05 02:55:00|54.4|54|54.1|53.7|54.44|54.04|54.04|53.64|152
1741143600000|2025-03-05 03:00:00|54.08|53.68|54.21|53.81|54.28|53.88|53.94|53.54|227
1741143900000|2025-03-05 03:05:00|54.2|53.8|54.13|53.73|54.23|53.83|54.06|53.66|177
1741144200000|2025-03-05 03:10:00|54.12|53.72|54.2|53.8|54.25|53.85|54.1|53.7|106
1741144500000|2025-03-05 03:15:00|54.18|53.78|54.05|53.65|54.27|53.87|54.03|53.63|156
1741144800000|2025-03-05 03:20:00|54.04|53.64|54.06|53.66|54.17|53.77|53.97|53.57|143
1741145100000|2025-03-05 03:25:00|54.05|53.65|53.97|53.57|54.13|53.73|53.96|53.56|114
1741145400000|2025-03-05 03:30:00|53.98|53.58|53.91|53.51|54.09|53.69|53.87|53.47|134
1741145700000|2025-03-05 03:35:00|53.89|53.49|53.89|53.49|53.97|53.57|53.83|53.43|117
1741146000000|2025-03-05 03:40:00|53.88|53.48|53.76|53.36|53.89|53.49|53.75|53.35|101
1741146300000|2025-03-05 03:45:00|53.75|53.35|53.73|53.33|53.82|53.42|53.61|53.21|97
1741146600000|2025-03-05 03:50:00|53.74|53.34|53.71|53.31|53.83|53.43|53.68|53.28|73
1741146900000|2025-03-05 03:55:00|53.68|53.28|53.29|52.89|53.75|53.35|53.27|52.87|181
1741147200000|2025-03-05 04:00:00|53.25|52.85|53.41|53.01|53.52|53.12|53.23|52.83|208
1741147500000|2025-03-05 04:05:00|53.42|53.02|53.52|53.12|53.54|53.14|53.31|52.91|145
1741147800000|2025-03-05 04:10:00|53.54|53.14|53.52|53.12|53.6|53.2|53.44|53.04|72
1741148100000|2025-03-05 04:15:00|53.53|53.13|53.53|53.13|53.66|53.26|53.35|52.95|105
1741148400000|2025-03-05 04:20:00|53.54|53.14|53.54|53.14|53.64|53.24|53.48|53.08|102
1741148700000|2025-03-05 04:25:00|53.53|53.13|53.4|53|53.65|53.25|53.38|52.98|131
1741149000000|2025-03-05 04:30:00|53.41|53.01|53.46|53.06|53.49|53.09|53.39|52.99|76
1741149300000|2025-03-05 04:35:00|53.47|53.07|53.53|53.13|53.55|53.15|53.45|53.05|45
1741149600000|2025-03-05 04:40:00|53.54|53.14|53.55|53.15|53.58|53.18|53.47|53.07|61
1741149900000|2025-03-05 04:45:00|53.57|53.17|53.65|53.25|53.66|53.26|53.51|53.11|53
1741150200000|2025-03-05 04:50:00|53.66|53.26|53.6|53.2|53.71|53.31|53.56|53.16|58
1741150500000|2025-03-05 04:55:00|53.59|53.19|53.65|53.25|53.7|53.3|53.56|53.16|45
1741150800000|2025-03-05 05:00:00|53.66|53.26|53.57|53.17|53.7|53.3|53.55|53.15|66
1741151100000|2025-03-05 05:05:00|53.56|53.16|53.73|53.33|53.74|53.34|53.54|53.14|81
1741151400000|2025-03-05 05:10:00|53.74|53.34|53.69|53.29|53.77|53.37|53.65|53.25|73
1741151700000|2025-03-05 05:15:00|53.68|53.28|53.65|53.25|53.73|53.33|53.58|53.18|107
1741152000000|2025-03-05 05:20:00|53.64|53.24|53.64|53.24|53.65|53.25|53.58|53.18|38
1741152300000|2025-03-05 05:25:00|53.63|53.23|53.54|53.14|53.65|53.25|53.53|53.13|44
1741152600000|2025-03-05 05:30:00|53.55|53.15|53.62|53.22|53.65|53.25|53.54|53.14|71
1741152900000|2025-03-05 05:35:00|53.61|53.21|53.55|53.15|53.75|53.35|53.53|53.13|91
1741153200000|2025-03-05 05:40:00|53.56|53.16|53.48|53.08|53.61|53.21|53.45|53.05|64
1741153500000|2025-03-05 05:45:00|53.49|53.09|53.63|53.23|53.63|53.23|53.48|53.08|62
1741153800000|2025-03-05 05:50:00|53.64|53.24|53.75|53.35|53.76|53.36|53.63|53.23|71
1741154100000|2025-03-05 05:55:00|53.76|53.36|53.69|53.29|53.76|53.36|53.65|53.25|45
1741154400000|2025-03-05 06:00:00|53.68|53.28|53.47|53.07|53.68|53.28|53.34|52.94|126
1741154700000|2025-03-05 06:05:00|53.48|53.08|53.48|53.08|53.56|53.16|53.43|53.03|53
1741155000000|2025-03-05 06:10:00|53.47|53.07|53.48|53.08|53.55|53.15|53.44|53.04|76
1741155300000|2025-03-05 06:15:00|53.49|53.09|53.49|53.09|53.58|53.18|53.4|53|100
1741155600000|2025-03-05 06:20:00|53.48|53.08|53.55|53.15|53.55|53.15|53.44|53.04|52
1741155900000|2025-03-05 06:25:00|53.54|53.14|53.55|53.15|53.63|53.23|53.52|53.12|70
1741156200000|2025-03-05 06:30:00|53.54|53.14|53.67|53.27|53.67|53.27|53.53|53.13|78
1741156500000|2025-03-05 06:35:00|53.66|53.26|53.74|53.34|53.76|53.36|53.63|53.23|51
1741156800000|2025-03-05 06:40:00|53.77|53.37|53.77|53.37|53.87|53.47|53.76|53.36|86
1741157100000|2025-03-05 06:45:00|53.76|53.36|53.93|53.53|53.97|53.57|53.76|53.36|90
1741157400000|2025-03-05 06:50:00|53.92|53.52|53.94|53.54|53.96|53.56|53.87|53.47|73
1741157700000|2025-03-05 06:55:00|53.96|53.56|53.95|53.55|54|53.6|53.95|53.55|29
1741158000000|2025-03-05 07:00:00|53.96|53.56|54.05|53.65|54.19|53.79|53.95|53.55|109
1741158300000|2025-03-05 07:05:00|54.07|53.67|54.06|53.66|54.14|53.74|53.99|53.59|81
1741158600000|2025-03-05 07:10:00|54.07|53.67|53.88|53.48|54.08|53.68|53.88|53.48|59
1741158900000|2025-03-05 07:15:00|53.87|53.47|53.76|53.36|53.88|53.48|53.76|53.36|88
1741159200000|2025-03-05 07:20:00|53.77|53.37|53.84|53.44|53.85|53.45|53.68|53.28|88
1741159500000|2025-03-05 07:25:00|53.83|53.43|53.9|53.5|53.93|53.53|53.79|53.39|66
1741159800000|2025-03-05 07:30:00|53.89|53.49|53.95|53.55|54.03|53.63|53.82|53.42|78
1741160100000|2025-03-05 07:35:00|53.96|53.56|53.88|53.48|54.04|53.64|53.87|53.47|63
1741160400000|2025-03-05 07:40:00|53.87|53.47|54.06|53.66|54.06|53.66|53.85|53.45|58
1741160700000|2025-03-05 07:45:00|54.08|53.68|54.15|53.75|54.15|53.75|53.96|53.56|112
1741161000000|2025-03-05 07:50:00|54.16|53.76|54.07|53.67|54.19|53.79|54.03|53.63|67
1741161300000|2025-03-05 07:55:00|54.06|53.66|54.1|53.7|54.14|53.74|54.04|53.64|46
1741161600000|2025-03-05 08:00:00|54.09|53.69|54.07|53.67|54.14|53.74|54|53.6|74
1741161900000|2025-03-05 08:05:00|54.09|53.69|54.11|53.71|54.19|53.79|54.09|53.69|44
1741162200000|2025-03-05 08:10:00|54.1|53.7|54.34|53.94|54.37|53.97|54.1|53.7|81
1741162500000|2025-03-05 08:15:00|54.35|53.95|54.47|54.07|54.49|54.09|54.25|53.85|117
1741162800000|2025-03-05 08:20:00|54.48|54.08|54.37|53.97|54.6|54.2|54.35|53.95|94
1741163100000|2025-03-05 08:25:00|54.38|53.98|54.37|53.97|54.45|54.05|54.35|53.95|78
1741163400000|2025-03-05 08:30:00|54.36|53.96|54.49|54.09|54.54|54.14|54.25|53.85|130
1741163700000|2025-03-05 08:35:00|54.48|54.08|54.37|53.97|54.53|54.13|54.35|53.95|60
1741164000000|2025-03-05 08:40:00|54.36|53.96|54.39|53.99|54.51|54.11|54.34|53.94|92
1741164300000|2025-03-05 08:45:00|54.4|54|54.47|54.07|54.54|54.14|54.31|53.91|96
1741164600000|2025-03-05 08:50:00|54.5|54.1|54.37|53.97|54.52|54.12|54.37|53.97|100
1741164900000|2025-03-05 08:55:00|54.38|53.98|54.26|53.86|54.38|53.98|54.25|53.85|99
1741165200000|2025-03-05 09:00:00|54.27|53.87|54.46|54.06|54.48|54.08|54.21|53.81|139
1741165500000|2025-03-05 09:05:00|54.53|54.13|54.66|54.26|54.71|54.31|54.44|54.04|155
1741165800000|2025-03-05 09:10:00|54.65|54.25|54.84|54.44|54.89|54.49|54.65|54.25|172
1741166100000|2025-03-05 09:15:00|54.85|54.45|54.79|54.39|55.03|54.63|54.76|54.36|163
1741166400000|2025-03-05 09:20:00|54.81|54.41|55.04|54.64|55.08|54.68|54.81|54.41|168
1741166700000|2025-03-05 09:25:00|55.05|54.65|55.11|54.71|55.24|54.84|55.05|54.65|135
1741167000000|2025-03-05 09:30:00|55.1|54.7|55.07|54.67|55.24|54.84|55|54.6|126
1741167300000|2025-03-05 09:35:00|55.06|54.66|54.88|54.48|55.07|54.67|54.82|54.42|100
1741167600000|2025-03-05 09:40:00|54.9|54.5|54.95|54.55|54.95|54.55|54.84|54.44|72
1741167900000|2025-03-05 09:45:00|54.94|54.54|54.85|54.45|54.98|54.58|54.78|54.38|135
1741168200000|2025-03-05 09:50:00|54.86|54.46|54.78|54.38|54.86|54.46|54.76|54.36|98
1741168500000|2025-03-05 09:55:00|54.77|54.37|54.85|54.45|54.87|54.47|54.76|54.36|60
1741168800000|2025-03-05 10:00:00|54.86|54.46|54.84|54.44|54.9|54.5|54.78|54.38|86
1741169100000|2025-03-05 10:05:00|54.85|54.45|54.69|54.29|54.92|54.52|54.69|54.29|91
1741169400000|2025-03-05 10:10:00|54.67|54.27|54.69|54.29|54.69|54.29|54.56|54.16|81
1741169700000|2025-03-05 10:15:00|54.68|54.28|54.76|54.36|54.79|54.39|54.67|54.27|88
1741170000000|2025-03-05 10:20:00|54.75|54.35|54.85|54.45|54.86|54.46|54.75|54.35|47
1741170300000|2025-03-05 10:25:00|54.86|54.46|55.2|54.8|55.24|54.84|54.85|54.45|218
1741170600000|2025-03-05 10:30:00|55.22|54.82|55.38|54.98|55.39|54.99|55.15|54.75|207
1741170900000|2025-03-05 10:35:00|55.36|54.96|55.46|55.06|55.59|55.19|55.29|54.89|238
1741171200000|2025-03-05 10:40:00|55.42|55.02|55.39|54.99|55.55|55.15|55.37|54.97|183
1741171500000|2025-03-05 10:45:00|55.38|54.98|55.25|54.85|55.45|55.05|55.21|54.81|201
1741171800000|2025-03-05 10:50:00|55.24|54.84|55.08|54.68|55.25|54.85|54.99|54.59|205
1741172100000|2025-03-05 10:55:00|55.09|54.69|55.15|54.75|55.25|54.85|55.04|54.64|128
1741172400000|2025-03-05 11:00:00|55.14|54.74|54.98|54.58|55.16|54.76|54.9|54.5|164
1741172700000|2025-03-05 11:05:00|54.97|54.57|55.05|54.65|55.09|54.69|54.86|54.46|128
1741173000000|2025-03-05 11:10:00|55.07|54.67|55.13|54.73|55.19|54.79|55.07|54.67|105
1741173300000|2025-03-05 11:15:00|55.12|54.72|55.07|54.67|55.33|54.93|55.06|54.66|136
1741173600000|2025-03-05 11:20:00|55.06|54.66|55|54.6|55.16|54.76|54.96|54.56|144
1741173900000|2025-03-05 11:25:00|55.02|54.62|54.87|54.47|55.14|54.74|54.84|54.44|156
1741174200000|2025-03-05 11:30:00|54.86|54.46|54.77|54.37|54.94|54.54|54.76|54.36|157
1741174500000|2025-03-05 11:35:00|54.78|54.38|54.94|54.54|54.96|54.56|54.77|54.37|115
1741174800000|2025-03-05 11:40:00|54.95|54.55|54.99|54.59|55.07|54.67|54.95|54.55|78
1741175100000|2025-03-05 11:45:00|55.02|54.62|54.96|54.56|55.08|54.68|54.88|54.48|84
1741175400000|2025-03-05 11:50:00|54.97|54.57|54.52|54.12|55.02|54.62|54.46|54.06|185
1741175700000|2025-03-05 11:55:00|54.51|54.11|54.57|54.17|54.66|54.26|54.47|54.07|132
1741176000000|2025-03-05 12:00:00|54.58|54.18|54.58|54.18|54.74|54.34|54.54|54.14|122
1741176300000|2025-03-05 12:05:00|54.59|54.19|54.91|54.51|54.95|54.55|54.56|54.16|216
1741176600000|2025-03-05 12:10:00|54.94|54.54|54.93|54.53|55.03|54.63|54.87|54.47|158
1741176900000|2025-03-05 12:15:00|54.94|54.54|54.96|54.56|54.97|54.57|54.72|54.32|162
1741177200000|2025-03-05 12:20:00|54.98|54.58|54.94|54.54|55.08|54.68|54.84|54.44|192
1741177500000|2025-03-05 12:25:00|54.97|54.57|54.97|54.57|55.04|54.64|54.89|54.49|168
1741177800000|2025-03-05 12:30:00|54.98|54.58|54.97|54.57|55.18|54.78|54.94|54.54|216
1741178100000|2025-03-05 12:35:00|54.98|54.58|54.96|54.56|55.03|54.63|54.85|54.45|102
1741178400000|2025-03-05 12:40:00|54.97|54.57|54.76|54.36|55.01|54.61|54.75|54.35|152
1741178700000|2025-03-05 12:45:00|54.77|54.37|54.65|54.25|54.79|54.39|54.52|54.12|214
1741179000000|2025-03-05 12:50:00|54.64|54.24|54.73|54.33|54.74|54.34|54.57|54.17|104
1741179300000|2025-03-05 12:55:00|54.72|54.32|54.78|54.38|54.83|54.43|54.56|54.16|101
1741179600000|2025-03-05 13:00:00|54.79|54.39|54.95|54.55|55.01|54.61|54.79|54.39|139
1741179900000|2025-03-05 13:05:00|54.94|54.54|54.83|54.43|54.96|54.56|54.63|54.23|191
1741180200000|2025-03-05 13:10:00|54.78|54.38|54.54|54.14|54.99|54.59|54.54|54.14|176
1741180500000|2025-03-05 13:15:00|54.53|54.13|54.54|54.14|54.77|54.37|54.45|54.05|232
1741180800000|2025-03-05 13:20:00|54.53|54.13|54.62|54.22|54.77|54.37|54.52|54.12|184
1741181100000|2025-03-05 13:25:00|54.59|54.19|54.62|54.22|54.64|54.24|54.35|53.95|210
1741181400000|2025-03-05 13:30:00|54.61|54.21|54.65|54.25|54.7|54.3|54.52|54.12|156
1741181700000|2025-03-05 13:35:00|54.64|54.24|54.35|53.95|54.66|54.26|54.34|53.94|157
1741182000000|2025-03-05 13:40:00|54.36|53.96|54.08|53.68|54.41|54.01|54.07|53.67|171
1741182300000|2025-03-05 13:45:00|54.05|53.65|54.07|53.67|54.24|53.84|53.95|53.55|286
1741182600000|2025-03-05 13:50:00|54.05|53.65|54.34|53.94|54.35|53.95|54.05|53.65|147
1741182900000|2025-03-05 13:55:00|54.35|53.95|54.35|53.95|54.43|54.03|54.34|53.94|98
1741183200000|2025-03-05 14:00:00|54.34|53.94|54.23|53.83|54.43|54.03|54.22|53.82|164
1741183500000|2025-03-05 14:05:00|54.16|53.76|54.19|53.79|54.35|53.95|54.15|53.75|158
1741183800000|2025-03-05 14:10:00|54.18|53.78|54.36|53.96|54.37|53.97|54.17|53.77|82
1741184100000|2025-03-05 14:15:00|54.35|53.95|54.18|53.78|54.42|54.02|54.09|53.69|126
1741184400000|2025-03-05 14:20:00|54.16|53.76|54.17|53.77|54.24|53.84|54.03|53.63|153
1741184700000|2025-03-05 14:25:00|54.16|53.76|54.32|53.92|54.41|54.01|54.16|53.76|132
1741185000000|2025-03-05 14:30:00|54.27|53.87|54.21|53.81|54.55|54.15|54.07|53.67|277
1741185300000|2025-03-05 14:35:00|54.22|53.82|53.93|53.53|54.33|53.93|53.74|53.34|376
1741185600000|2025-03-05 14:40:00|53.94|53.54|54.27|53.87|54.51|54.11|53.94|53.54|332
1741185900000|2025-03-05 14:45:00|54.28|53.88|54.16|53.76|54.37|53.97|54.02|53.62|273
1741186200000|2025-03-05 14:50:00|54.13|53.73|54.05|53.65|54.42|54.02|54.02|53.62|234
1741186500000|2025-03-05 14:55:00|54.09|53.69|53.94|53.54|54.14|53.74|53.83|53.43|214
1741186800000|2025-03-05 15:00:00|53.93|53.53|54.27|53.87|54.65|54.25|53.93|53.53|404
1741187100000|2025-03-05 15:05:00|54.28|53.88|54.37|53.97|54.54|54.14|54.27|53.87|271
1741187400000|2025-03-05 15:10:00|54.35|53.95|54.18|53.78|54.38|53.98|54.14|53.74|254
1741187700000|2025-03-05 15:15:00|54.26|53.86|54.15|53.75|54.35|53.95|54.05|53.65|301
1741188000000|2025-03-05 15:20:00|54.14|53.74|54.11|53.71|54.25|53.85|53.95|53.55|316
1741188300000|2025-03-05 15:25:00|54.06|53.66|53.92|53.52|54.22|53.82|53.83|53.43|256
1741188600000|2025-03-05 15:30:00|53.91|53.51|54.16|53.76|54.23|53.83|53.83|53.43|296
1741188900000|2025-03-05 15:35:00|54.15|53.75|54.25|53.85|54.33|53.93|54.15|53.75|183
1741189200000|2025-03-05 15:40:00|54.24|53.84|54.25|53.85|54.27|53.87|54.13|53.73|165
1741189500000|2025-03-05 15:45:00|54.23|53.83|54.07|53.67|54.35|53.95|54.05|53.65|184
1741189800000|2025-03-05 15:50:00|54.06|53.66|54.3|53.9|54.31|53.91|53.89|53.49|171
1741190100000|2025-03-05 15:55:00|54.31|53.91|54.24|53.84|54.36|53.96|54.23|53.83|140
1741190400000|2025-03-05 16:00:00|54.23|53.83|54.43|54.03|54.45|54.05|54.12|53.72|196
1741190700000|2025-03-05 16:05:00|54.44|54.04|54.32|53.92|54.51|54.11|54.28|53.88|200
1741191000000|2025-03-05 16:10:00|54.31|53.91|54.13|53.73|54.31|53.91|53.91|53.51|265
1741191300000|2025-03-05 16:15:00|54.14|53.74|54.26|53.86|54.34|53.94|54.03|53.63|232
1741191600000|2025-03-05 16:20:00|54.24|53.84|53.99|53.59|54.35|53.95|53.98|53.58|185
1741191900000|2025-03-05 16:25:00|53.98|53.58|53.92|53.52|54.07|53.67|53.67|53.27|222
1741192200000|2025-03-05 16:30:00|53.87|53.47|53.69|53.29|53.96|53.56|53.68|53.28|286
1741192500000|2025-03-05 16:35:00|53.7|53.3|53.98|53.58|54.07|53.67|53.63|53.23|197
1741192800000|2025-03-05 16:40:00|53.97|53.57|53.87|53.47|53.98|53.58|53.84|53.44|146
1741193100000|2025-03-05 16:45:00|53.91|53.51|54.04|53.64|54.09|53.69|53.85|53.45|146
1741193400000|2025-03-05 16:50:00|54.03|53.63|54.09|53.69|54.19|53.79|53.89|53.49|182
1741193700000|2025-03-05 16:55:00|54.12|53.72|54.36|53.96|54.49|54.09|54.12|53.72|235
1741194000000|2025-03-05 17:00:00|54.35|53.95|54.29|53.89|54.53|54.13|54.28|53.88|281
1741194300000|2025-03-05 17:05:00|54.28|53.88|54.44|54.04|54.45|54.05|54.27|53.87|148
1741194600000|2025-03-05 17:10:00|54.45|54.05|54.45|54.05|54.59|54.19|54.35|53.95|170
1741194900000|2025-03-05 17:15:00|54.46|54.06|54.63|54.23|54.79|54.39|54.45|54.05|209
1741195200000|2025-03-05 17:20:00|54.59|54.19|54.75|54.35|54.78|54.38|54.55|54.15|251
1741195500000|2025-03-05 17:25:00|54.74|54.34|54.96|54.56|55|54.6|54.74|54.34|225
1741195800000|2025-03-05 17:30:00|54.97|54.57|55.25|54.85|55.31|54.91|54.87|54.47|301
1741196100000|2025-03-05 17:35:00|55.26|54.86|54.97|54.57|55.26|54.86|54.95|54.55|232
1741196400000|2025-03-05 17:40:00|54.96|54.56|54.78|54.38|54.98|54.58|54.73|54.33|146
1741196700000|2025-03-05 17:45:00|54.77|54.37|54.75|54.35|54.79|54.39|54.56|54.16|254
1741197000000|2025-03-05 17:50:00|54.74|54.34|55.05|54.65|55.07|54.67|54.74|54.34|142
1741197300000|2025-03-05 17:55:00|55.03|54.63|55.14|54.74|55.24|54.84|54.97|54.57|157
1741197600000|2025-03-05 18:00:00|55.15|54.75|55.19|54.79|55.28|54.88|54.97|54.57|186
1741197900000|2025-03-05 18:05:00|55.17|54.77|55|54.6|55.33|54.93|54.82|54.42|273
1741198200000|2025-03-05 18:10:00|55.04|54.64|55.03|54.63|55.14|54.74|54.96|54.56|161
1741198500000|2025-03-05 18:15:00|55.01|54.61|55.09|54.69|55.19|54.79|54.93|54.53|196
1741198800000|2025-03-05 18:20:00|55.08|54.68|55.17|54.77|55.24|54.84|55.07|54.67|139
1741199100000|2025-03-05 18:25:00|55.18|54.78|55.24|54.84|55.29|54.89|55.05|54.65|127
1741199400000|2025-03-05 18:30:00|55.23|54.83|55.26|54.86|55.34|54.94|55.07|54.67|178
1741199700000|2025-03-05 18:35:00|55.24|54.84|55.27|54.87|55.3|54.9|55.15|54.75|136
1741200000000|2025-03-05 18:40:00|55.28|54.88|55.2|54.8|55.29|54.89|55.17|54.77|102
1741200300000|2025-03-05 18:45:00|55.25|54.85|55.34|54.94|55.35|54.95|55.15|54.75|136
1741200600000|2025-03-05 18:50:00|55.35|54.95|55.49|55.09|55.54|55.14|55.34|54.94|113
1741200900000|2025-03-05 18:55:00|55.5|55.1|55.65|55.25|55.7|55.3|55.49|55.09|89
1741201200000|2025-03-05 19:00:00|55.68|55.28|55.88|55.48|55.91|55.51|55.61|55.21|150
1741201500000|2025-03-05 19:05:00|55.89|55.49|55.95|55.55|56.12|55.72|55.86|55.46|165
1741201800000|2025-03-05 19:10:00|55.94|55.54|55.88|55.48|55.95|55.55|55.83|55.43|170
1741202100000|2025-03-05 19:15:00|55.87|55.47|55.67|55.27|55.94|55.54|55.55|55.15|195
1741202400000|2025-03-05 19:20:00|55.69|55.29|55.93|55.53|55.98|55.58|55.66|55.26|142
1741202700000|2025-03-05 19:25:00|55.94|55.54|55.78|55.38|55.96|55.56|55.77|55.37|155
1741203000000|2025-03-05 19:30:00|55.77|55.37|55.74|55.34|55.88|55.48|55.66|55.26|166
1741203300000|2025-03-05 19:35:00|55.73|55.33|55.76|55.36|55.77|55.37|55.62|55.22|151
1741203600000|2025-03-05 19:40:00|55.77|55.37|55.86|55.46|55.94|55.54|55.72|55.32|112
1741203900000|2025-03-05 19:45:00|55.87|55.47|55.87|55.47|55.93|55.53|55.78|55.38|115
1741204200000|2025-03-05 19:50:00|55.88|55.48|55.98|55.58|55.99|55.59|55.84|55.44|100
1741204500000|2025-03-05 19:55:00|55.97|55.57|55.9|55.5|56.07|55.67|55.89|55.49|82
1741204800000|2025-03-05 20:00:00|55.94|55.54|56.12|55.72|56.17|55.77|55.94|55.54|159
1741205100000|2025-03-05 20:05:00|56.11|55.71|56.28|55.88|56.31|55.91|56.08|55.68|130
1741205400000|2025-03-05 20:10:00|56.27|55.87|56.28|55.88|56.37|55.97|56.14|55.74|115
1741205700000|2025-03-05 20:15:00|56.27|55.87|56.15|55.75|56.28|55.88|56.07|55.67|141
1741206000000|2025-03-05 20:20:00|56.16|55.76|56.26|55.86|56.29|55.89|56.07|55.67|148
1741206300000|2025-03-05 20:25:00|56.27|55.87|56.39|55.99|56.47|56.07|56.25|55.85|94
1741206600000|2025-03-05 20:30:00|56.37|55.97|56.54|56.14|56.54|56.14|56.31|55.91|145
1741206900000|2025-03-05 20:35:00|56.55|56.15|56.39|55.99|56.57|56.17|56.37|55.97|200
1741207200000|2025-03-05 20:40:00|56.4|56|56.48|56.08|56.49|56.09|56.34|55.94|107
1741207500000|2025-03-05 20:45:00|56.51|56.11|56.45|56.05|56.55|56.15|56.37|55.97|114
1741207800000|2025-03-05 20:50:00|56.46|56.06|56.44|56.04|56.52|56.12|56.35|55.95|110
1741208100000|2025-03-05 20:55:00|56.39|55.99|56.26|55.86|56.44|56.04|56.16|55.76|144
1741208400000|2025-03-05 21:00:00|56.28|55.88|56.21|55.81|56.28|55.88|56.13|55.73|121
1741208700000|2025-03-05 21:05:00|56.23|55.83|56.29|55.89|56.33|55.93|56.15|55.75|135
1741209000000|2025-03-05 21:10:00|56.3|55.9|56.28|55.88|56.46|56.06|56.26|55.86|113
1741209300000|2025-03-05 21:15:00|56.34|55.94|56.09|55.69|56.34|55.94|56.06|55.66|108
1741209600000|2025-03-05 21:20:00|56.1|55.7|56.04|55.64|56.1|55.7|55.94|55.54|126
1741209900000|2025-03-05 21:25:00|56.03|55.63|56.05|55.65|56.1|55.7|56.03|55.63|91
1741210200000|2025-03-05 21:30:00|56.01|55.61|56|55.6|56.09|55.69|55.95|55.55|101
1741210500000|2025-03-05 21:35:00|56.01|55.61|55.99|55.59|56.01|55.61|55.87|55.47|84
1741210800000|2025-03-05 21:40:00|56.02|55.62|56.06|55.66|56.1|55.7|55.99|55.59|76
1741211100000|2025-03-05 21:45:00|56.05|55.65|56.16|55.76|56.16|55.76|55.93|55.53|91
1741211400000|2025-03-05 21:50:00|56.15|55.75|56.32|55.92|56.37|55.97|56.15|55.75|73
1741211700000|2025-03-05 21:55:00|56.31|55.91|56.29|55.89|56.37|55.97|56.25|55.85|59
1741212000000|2025-03-05 22:00:00|56.28|55.88|56.18|55.78|56.29|55.89|56.15|55.75|76
1741212300000|2025-03-05 22:05:00|56.19|55.79|56.06|55.66|56.19|55.79|56.05|55.65|84
1741212600000|2025-03-05 22:10:00|56.04|55.64|56.05|55.65|56.07|55.67|55.99|55.59|51
1741212900000|2025-03-05 22:15:00|56.04|55.64|56.06|55.66|56.14|55.74|56.01|55.61|55
1741213200000|2025-03-05 22:20:00|56.07|55.67|56.05|55.65|56.07|55.67|56.04|55.64|38
1741213500000|2025-03-05 22:25:00|56.06|55.66|55.97|55.57|56.17|55.77|55.96|55.56|49
1741213800000|2025-03-05 22:30:00|55.96|55.56|56.04|55.64|56.13|55.73|55.96|55.56|50
1741214100000|2025-03-05 22:35:00|56.05|55.65|55.97|55.57|56.16|55.76|55.97|55.57|40
1741214400000|2025-03-05 22:40:00|55.99|55.59|56.06|55.66|56.06|55.66|55.99|55.59|23
1741214700000|2025-03-05 22:45:00|56.04|55.64|56.05|55.65|56.07|55.67|56.04|55.64|47
1741215000000|2025-03-05 22:50:00|56.07|55.67|56.05|55.65|56.07|55.67|56.02|55.62|18
1741215300000|2025-03-05 22:55:00|56.09|55.69|56.14|55.74|56.28|55.88|56.05|55.65|123
1741215600000|2025-03-05 23:00:00|56.16|55.76|56.16|55.76|56.28|55.88|56.05|55.65|116
1741215900000|2025-03-05 23:05:00|56.15|55.75|56.07|55.67|56.19|55.79|56.04|55.64|48
1741216200000|2025-03-05 23:10:00|56.06|55.66|55.96|55.56|56.08|55.68|55.95|55.55|36
1741216500000|2025-03-05 23:15:00|55.95|55.55|55.85|55.45|55.98|55.58|55.78|55.38|38
1741216800000|2025-03-05 23:20:00|55.83|55.43|55.87|55.47|55.88|55.48|55.76|55.36|55
1741217100000|2025-03-05 23:25:00|55.85|55.45|55.85|55.45|55.92|55.52|55.83|55.43|59
1741217400000|2025-03-05 23:30:00|55.86|55.46|55.84|55.44|55.97|55.57|55.84|55.44|97
1741217700000|2025-03-05 23:35:00|55.85|55.45|55.97|55.57|56.03|55.63|55.84|55.44|59
1741218000000|2025-03-05 23:40:00|55.98|55.58|56.04|55.64|56.07|55.67|55.91|55.51|51
1741218300000|2025-03-05 23:45:00|56.03|55.63|55.96|55.56|56.18|55.78|55.96|55.56|110
1741218600000|2025-03-05 23:50:00|55.97|55.57|55.78|55.38|55.97|55.57|55.77|55.37|74
1741218900000|2025-03-05 23:55:00|55.79|55.39|55.76|55.36|55.86|55.46|55.71|55.31|72
1741219200000|2025-03-06 00:00:00|55.77|55.37|55.83|55.43|55.89|55.49|55.64|55.24|163
1741219500000|2025-03-06 00:05:00|55.78|55.38|55.78|55.38|55.87|55.47|55.69|55.29|129
1741219800000|2025-03-06 00:10:00|55.76|55.36|55.94|55.54|55.97|55.57|55.76|55.36|76
1741220100000|2025-03-06 00:15:00|55.96|55.56|56.05|55.65|56.19|55.79|55.94|55.54|106
1741220400000|2025-03-06 00:20:00|56.06|55.66|55.76|55.36|56.09|55.69|55.66|55.26|182
1741220700000|2025-03-06 00:25:00|55.77|55.37|55.85|55.45|55.88|55.48|55.66|55.26|107
1741221000000|2025-03-06 00:30:00|55.84|55.44|55.74|55.34|55.9|55.5|55.65|55.25|144
1741221300000|2025-03-06 00:35:00|55.73|55.33|55.73|55.33|55.74|55.34|55.63|55.23|94
1741221600000|2025-03-06 00:40:00|55.74|55.34|55.74|55.34|55.78|55.38|55.66|55.26|80
1741221900000|2025-03-06 00:45:00|55.69|55.29|55.76|55.36|55.91|55.51|55.66|55.26|100
1741222200000|2025-03-06 00:50:00|55.77|55.37|55.64|55.24|55.78|55.38|55.55|55.15|102
1741222500000|2025-03-06 00:55:00|55.65|55.25|55.58|55.18|55.65|55.25|55.56|55.16|68
1741222800000|2025-03-06 01:00:00|55.57|55.17|55.59|55.19|55.66|55.26|55.53|55.13|105
1741223100000|2025-03-06 01:05:00|55.58|55.18|55.59|55.19|55.68|55.28|55.54|55.14|106
1741223400000|2025-03-06 01:10:00|55.58|55.18|55.76|55.36|55.77|55.37|55.54|55.14|100
1741223700000|2025-03-06 01:15:00|55.77|55.37|55.67|55.27|55.87|55.47|55.65|55.25|112
1741224000000|2025-03-06 01:20:00|55.66|55.26|55.57|55.17|55.71|55.31|55.47|55.07|141
1741224300000|2025-03-06 01:25:00|55.56|55.16|55.58|55.18|55.67|55.27|55.56|55.16|67
1741224600000|2025-03-06 01:30:00|55.57|55.17|55.67|55.27|55.67|55.27|55.48|55.08|124
1741224900000|2025-03-06 01:35:00|55.66|55.26|55.75|55.35|55.87|55.47|55.65|55.25|67
1741225200000|2025-03-06 01:40:00|55.78|55.38|55.94|55.54|55.95|55.55|55.73|55.33|91
1741225500000|2025-03-06 01:45:00|55.95|55.55|56.54|56.14|56.63|56.23|55.95|55.55|466
1741225800000|2025-03-06 01:50:00|56.52|56.12|56.22|55.82|56.6|56.2|56.17|55.77|300
1741226100000|2025-03-06 01:55:00|56.21|55.81|56.05|55.65|56.23|55.83|55.94|55.54|220
1741226400000|2025-03-06 02:00:00|56.03|55.63|56.14|55.74|56.29|55.89|56|55.6|314
1741226700000|2025-03-06 02:05:00|56.13|55.73|56.12|55.72|56.29|55.89|56.06|55.66|286
1741227000000|2025-03-06 02:10:00|56.11|55.71|56.35|55.95|56.41|56.01|56.06|55.66|210
1741227300000|2025-03-06 02:15:00|56.36|55.96|56.25|55.85|56.46|56.06|56.24|55.84|186
1741227600000|2025-03-06 02:20:00|56.24|55.84|56.1|55.7|56.3|55.9|56.08|55.68|134
1741227900000|2025-03-06 02:25:00|56.09|55.69|56.18|55.78|56.3|55.9|56.07|55.67|104
1741228200000|2025-03-06 02:30:00|56.2|55.8|56.1|55.7|56.23|55.83|55.97|55.57|148
1741228500000|2025-03-06 02:35:00|56.09|55.69|56.11|55.71|56.18|55.78|55.99|55.59|104
1741228800000|2025-03-06 02:40:00|56.17|55.77|56.09|55.69|56.27|55.87|56.09|55.69|63
1741229100000|2025-03-06 02:45:00|56.1|55.7|56.18|55.78|56.24|55.84|56.08|55.68|141
1741229400000|2025-03-06 02:50:00|56.19|55.79|56.38|55.98|56.39|55.99|56.18|55.78|113
1741229700000|2025-03-06 02:55:00|56.39|55.99|56.37|55.97|56.51|56.11|56.33|55.93|83
1741230000000|2025-03-06 03:00:00|56.38|55.98|56.47|56.07|56.53|56.13|56.27|55.87|157
1741230300000|2025-03-06 03:05:00|56.46|56.06|56.28|55.88|56.46|56.06|56.27|55.87|152
1741230600000|2025-03-06 03:10:00|56.27|55.87|56.28|55.88|56.59|56.19|56.26|55.86|145
1741230900000|2025-03-06 03:15:00|56.29|55.89|56.37|55.97|56.43|56.03|56.27|55.87|180
1741231200000|2025-03-06 03:20:00|56.38|55.98|56.38|55.98|56.48|56.08|56.31|55.91|132
1741231500000|2025-03-06 03:25:00|56.36|55.96|56.38|55.98|56.48|56.08|56.31|55.91|111
1741231800000|2025-03-06 03:30:00|56.37|55.97|56.26|55.86|56.38|55.98|56.16|55.76|164
1741232100000|2025-03-06 03:35:00|56.3|55.9|56.28|55.88|56.4|56|56.28|55.88|118
1741232400000|2025-03-06 03:40:00|56.29|55.89|56.39|55.99|56.49|56.09|56.29|55.89|79
1741232700000|2025-03-06 03:45:00|56.44|56.04|56.29|55.89|56.57|56.17|56.29|55.89|149
1741233000000|2025-03-06 03:50:00|56.28|55.88|56.36|55.96|56.48|56.08|56.28|55.88|70
1741233300000|2025-03-06 03:55:00|56.37|55.97|56.47|56.07|56.49|56.09|56.37|55.97|25
1741233600000|2025-03-06 04:00:00|56.5|56.1|56.36|55.96|56.65|56.25|56.35|55.95|106
1741233900000|2025-03-06 04:05:00|56.34|55.94|56.54|56.14|56.57|56.17|56.28|55.88|122
1741234200000|2025-03-06 04:10:00|56.55|56.15|56.57|56.17|56.59|56.19|56.46|56.06|67
1741234500000|2025-03-06 04:15:00|56.56|56.16|56.37|55.97|56.59|56.19|56.36|55.96|105
1741234800000|2025-03-06 04:20:00|56.36|55.96|56.28|55.88|56.49|56.09|56.17|55.77|88
1741235100000|2025-03-06 04:25:00|56.26|55.86|56.37|55.97|56.48|56.08|56.26|55.86|100
1741235400000|2025-03-06 04:30:00|56.36|55.96|56.45|56.05|56.56|56.16|56.36|55.96|110
1741235700000|2025-03-06 04:35:00|56.46|56.06|56.57|56.17|56.67|56.27|56.46|56.06|87
1741236000000|2025-03-06 04:40:00|56.56|56.16|56.77|56.37|56.9|56.5|56.56|56.16|158
1741236300000|2025-03-06 04:45:00|56.76|56.36|56.66|56.26|56.8|56.4|56.66|56.26|99
1741236600000|2025-03-06 04:50:00|56.69|56.29|56.88|56.48|56.98|56.58|56.66|56.26|137
1741236900000|2025-03-06 04:55:00|56.89|56.49|56.88|56.48|56.97|56.57|56.77|56.37|100
1741237200000|2025-03-06 05:00:00|56.9|56.5|56.88|56.48|57.05|56.65|56.77|56.37|109
1741237500000|2025-03-06 05:05:00|56.89|56.49|56.8|56.4|56.9|56.5|56.76|56.36|51
1741237800000|2025-03-06 05:10:00|56.79|56.39|56.79|56.39|56.94|56.54|56.77|56.37|118
1741238100000|2025-03-06 05:15:00|56.8|56.4|57.08|56.68|57.11|56.71|56.8|56.4|153
1741238400000|2025-03-06 05:20:00|57.07|56.67|57.18|56.78|57.35|56.95|57.07|56.67|154
1741238700000|2025-03-06 05:25:00|57.15|56.75|57.29|56.89|57.34|56.94|57.1|56.7|153
1741239000000|2025-03-06 05:30:00|57.3|56.9|57.26|56.86|57.41|57.01|57.18|56.78|139
1741239300000|2025-03-06 05:35:00|57.27|56.87|57.17|56.77|57.32|56.92|57.16|56.76|61
1741239600000|2025-03-06 05:40:00|57.16|56.76|57.17|56.77|57.31|56.91|57.16|56.76|68
1741239900000|2025-03-06 05:45:00|57.18|56.78|56.88|56.48|57.18|56.78|56.84|56.44|146
1741240200000|2025-03-06 05:50:00|56.87|56.47|56.91|56.51|56.91|56.51|56.84|56.44|103
1741240500000|2025-03-06 05:55:00|56.9|56.5|56.98|56.58|57.1|56.7|56.86|56.46|98
1741240800000|2025-03-06 06:00:00|56.99|56.59|56.77|56.37|57.06|56.66|56.7|56.3|173
1741241100000|2025-03-06 06:05:00|56.76|56.36|56.76|56.36|56.8|56.4|56.67|56.27|100
1741241400000|2025-03-06 06:10:00|56.77|56.37|56.69|56.29|56.87|56.47|56.67|56.27|67
1741241700000|2025-03-06 06:15:00|56.68|56.28|56.6|56.2|56.69|56.29|56.56|56.16|43
1741242000000|2025-03-06 06:20:00|56.61|56.21|56.6|56.2|56.68|56.28|56.6|56.2|45
1741242300000|2025-03-06 06:25:00|56.63|56.23|56.78|56.38|56.79|56.39|56.6|56.2|46
1741242600000|2025-03-06 06:30:00|56.77|56.37|56.77|56.37|56.79|56.39|56.66|56.26|70
1741242900000|2025-03-06 06:35:00|56.73|56.33|56.6|56.2|56.73|56.33|56.59|56.19|49
1741243200000|2025-03-06 06:40:00|56.62|56.22|56.59|56.19|56.68|56.28|56.59|56.19|66
1741243500000|2025-03-06 06:45:00|56.61|56.21|56.76|56.36|56.78|56.38|56.61|56.21|52
1741243800000|2025-03-06 06:50:00|56.75|56.35|56.67|56.27|56.77|56.37|56.66|56.26|69
1741244100000|2025-03-06 06:55:00|56.66|56.26|56.56|56.16|56.66|56.26|56.55|56.15|36
1741244400000|2025-03-06 07:00:00|56.57|56.17|56.63|56.23|56.68|56.28|56.57|56.17|54
1741244700000|2025-03-06 07:05:00|56.64|56.24|56.36|55.96|56.75|56.35|56.35|55.95|88
1741245000000|2025-03-06 07:10:00|56.37|55.97|56.46|56.06|56.49|56.09|56.35|55.95|71
1741245300000|2025-03-06 07:15:00|56.45|56.05|56.37|55.97|56.45|56.05|56.37|55.97|58
1741245600000|2025-03-06 07:20:00|56.42|56.02|56.44|56.04|56.52|56.12|56.36|55.96|60
1741245900000|2025-03-06 07:25:00|56.43|56.03|56.44|56.04|56.52|56.12|56.42|56.02|46
1741246200000|2025-03-06 07:30:00|56.43|56.03|56.35|55.95|56.52|56.12|56.31|55.91|48
1741246500000|2025-03-06 07:35:00|56.34|55.94|56.25|55.85|56.39|55.99|56.24|55.84|70
1741246800000|2025-03-06 07:40:00|56.24|55.84|56.26|55.86|56.27|55.87|56.14|55.74|74
1741247100000|2025-03-06 07:45:00|56.24|55.84|56.24|55.84|56.33|55.93|56.14|55.74|71
1741247400000|2025-03-06 07:50:00|56.23|55.83|56.25|55.85|56.25|55.85|56.15|55.75|78
1741247700000|2025-03-06 07:55:00|56.24|55.84|56.16|55.76|56.26|55.86|56.04|55.64|90
1741248000000|2025-03-06 08:00:00|56.15|55.75|56.26|55.86|56.37|55.97|56.14|55.74|84
1741248300000|2025-03-06 08:05:00|56.29|55.89|56.35|55.95|56.37|55.97|56.25|55.85|119
1741248600000|2025-03-06 08:10:00|56.34|55.94|56.25|55.85|56.35|55.95|56.15|55.75|76
1741248900000|2025-03-06 08:15:00|56.28|55.88|56.45|56.05|56.46|56.06|56.28|55.88|44
1741249200000|2025-03-06 08:20:00|56.44|56.04|56.45|56.05|56.46|56.06|56.35|55.95|99
1741249500000|2025-03-06 08:25:00|56.44|56.04|56.55|56.15|56.58|56.18|56.35|55.95|63
1741249800000|2025-03-06 08:30:00|56.54|56.14|56.36|55.96|56.55|56.15|56.35|55.95|57
1741250100000|2025-03-06 08:35:00|56.35|55.95|56.45|56.05|56.46|56.06|56.33|55.93|78
1741250400000|2025-03-06 08:40:00|56.46|56.06|56.48|56.08|56.6|56.2|56.45|56.05|90
1741250700000|2025-03-06 08:45:00|56.47|56.07|56.55|56.15|56.68|56.28|56.35|55.95|178
1741251000000|2025-03-06 08:50:00|56.56|56.16|56.71|56.31|56.79|56.39|56.55|56.15|110
1741251300000|2025-03-06 08:55:00|56.7|56.3|56.58|56.18|56.7|56.3|56.55|56.15|77
1741251600000|2025-03-06 09:00:00|56.57|56.17|56.46|56.06|56.58|56.18|56.37|55.97|110
1741251900000|2025-03-06 09:05:00|56.45|56.05|56.36|55.96|56.46|56.06|56.24|55.84|169
1741252200000|2025-03-06 09:10:00|56.37|55.97|56.37|55.97|56.47|56.07|56.35|55.95|104
1741252500000|2025-03-06 09:15:00|56.36|55.96|56.52|56.12|56.55|56.15|56.36|55.96|92
1741252800000|2025-03-06 09:20:00|56.53|56.13|56.46|56.06|56.55|56.15|56.44|56.04|103
1741253100000|2025-03-06 09:25:00|56.47|56.07|56.34|55.94|56.49|56.09|56.28|55.88|106
1741253400000|2025-03-06 09:30:00|56.37|55.97|56.27|55.87|56.37|55.97|56.24|55.84|108
1741253700000|2025-03-06 09:35:00|56.26|55.86|56.31|55.91|56.31|55.91|56.23|55.83|83
1741254000000|2025-03-06 09:40:00|56.32|55.92|56.34|55.94|56.35|55.95|56.23|55.83|74
1741254300000|2025-03-06 09:45:00|56.33|55.93|56.25|55.85|56.37|55.97|56.17|55.77|87
1741254600000|2025-03-06 09:50:00|56.24|55.84|56.18|55.78|56.32|55.92|56.17|55.77|83
1741254900000|2025-03-06 09:55:00|56.17|55.77|56.16|55.76|56.18|55.78|56.09|55.69|60
1741255200000|2025-03-06 10:00:00|56.15|55.75|56.27|55.87|56.28|55.88|56.05|55.65|84
1741255500000|2025-03-06 10:05:00|56.33|55.93|56.27|55.87|56.36|55.96|56.25|55.85|75
1741255800000|2025-03-06 10:10:00|56.3|55.9|56.38|55.98|56.38|55.98|56.27|55.87|59
1741256100000|2025-03-06 10:15:00|56.41|56.01|56.47|56.07|56.67|56.27|56.36|55.96|173
1741256400000|2025-03-06 10:20:00|56.46|56.06|56.46|56.06|56.56|56.16|56.38|55.98|133
1741256700000|2025-03-06 10:25:00|56.45|56.05|56.72|56.32|56.74|56.34|56.44|56.04|111
1741257000000|2025-03-06 10:30:00|56.67|56.27|56.64|56.24|56.67|56.27|56.55|56.15|118
1741257300000|2025-03-06 10:35:00|56.63|56.23|56.49|56.09|56.63|56.23|56.46|56.06|100
1741257600000|2025-03-06 10:40:00|56.52|56.12|56.58|56.18|56.58|56.18|56.45|56.05|80
1741257900000|2025-03-06 10:45:00|56.6|56.2|56.64|56.24|56.68|56.28|56.59|56.19|63
1741258200000|2025-03-06 10:50:00|56.65|56.25|56.54|56.14|56.68|56.28|56.53|56.13|83
1741258500000|2025-03-06 10:55:00|56.53|56.13|56.57|56.17|56.63|56.23|56.53|56.13|63
1741258800000|2025-03-06 11:00:00|56.56|56.16|56.48|56.08|56.64|56.24|56.45|56.05|150
1741259100000|2025-03-06 11:05:00|56.47|56.07|56.52|56.12|56.55|56.15|56.43|56.03|120
1741259400000|2025-03-06 11:10:00|56.53|56.13|56.55|56.15|56.59|56.19|56.53|56.13|45
1741259700000|2025-03-06 11:15:00|56.56|56.16|56.57|56.17|56.61|56.21|56.53|56.13|70
1741260000000|2025-03-06 11:20:00|56.56|56.16|56.65|56.25|56.65|56.25|56.56|56.16|30
1741260300000|2025-03-06 11:25:00|56.67|56.27|56.73|56.33|56.74|56.34|56.66|56.26|42
1741260600000|2025-03-06 11:30:00|56.72|56.32|56.71|56.31|56.8|56.4|56.65|56.25|77
1741260900000|2025-03-06 11:35:00|56.69|56.29|56.63|56.23|56.74|56.34|56.63|56.23|41
1741261200000|2025-03-06 11:40:00|56.64|56.24|56.71|56.31|56.71|56.31|56.63|56.23|45
1741261500000|2025-03-06 11:45:00|56.7|56.3|56.71|56.31|56.74|56.34|56.65|56.25|41
1741261800000|2025-03-06 11:50:00|56.72|56.32|56.72|56.32|56.82|56.42|56.64|56.24|38
1741262100000|2025-03-06 11:55:00|56.73|56.33|56.72|56.32|56.75|56.35|56.63|56.23|43
1741262400000|2025-03-06 12:00:00|56.71|56.31|56.54|56.14|56.8|56.4|56.53|56.13|90
1741262700000|2025-03-06 12:05:00|56.53|56.13|56.36|55.96|56.54|56.14|56.33|55.93|85
1741263000000|2025-03-06 12:10:00|56.35|55.95|56.34|55.94|56.35|55.95|56.23|55.83|123
1741263300000|2025-03-06 12:15:00|56.33|55.93|56.12|55.72|56.34|55.94|56.05|55.65|140
1741263600000|2025-03-06 12:20:00|56.09|55.69|56.15|55.75|56.22|55.82|56.03|55.63|146
1741263900000|2025-03-06 12:25:00|56.16|55.76|56.31|55.91|56.33|55.93|56.15|55.75|83
1741264200000|2025-03-06 12:30:00|56.32|55.92|56.24|55.84|56.34|55.94|56.15|55.75|118
1741264500000|2025-03-06 12:35:00|56.23|55.83|55.98|55.58|56.26|55.86|55.98|55.58|221
1741264800000|2025-03-06 12:40:00|55.99|55.59|55.96|55.56|56.03|55.63|55.87|55.47|167
1741265100000|2025-03-06 12:45:00|55.97|55.57|55.62|55.22|56.02|55.62|55.61|55.21|226
1741265400000|2025-03-06 12:50:00|55.63|55.23|55.66|55.26|55.78|55.38|55.61|55.21|196
1741265700000|2025-03-06 12:55:00|55.69|55.29|55.76|55.36|55.83|55.43|55.69|55.29|88
1741266000000|2025-03-06 13:00:00|55.75|55.35|55.91|55.51|56.02|55.62|55.74|55.34|265
1741266300000|2025-03-06 13:05:00|55.9|55.5|55.96|55.56|56.04|55.64|55.75|55.35|274
1741266600000|2025-03-06 13:10:00|55.92|55.52|55.94|55.54|56|55.6|55.86|55.46|185
1741266900000|2025-03-06 13:15:00|55.96|55.56|55.76|55.36|56.08|55.68|55.73|55.33|240
1741267200000|2025-03-06 13:20:00|55.75|55.35|55.68|55.28|55.81|55.41|55.53|55.13|374
1741267500000|2025-03-06 13:25:00|55.65|55.25|55.73|55.33|55.82|55.42|55.61|55.21|222
1741267800000|2025-03-06 13:30:00|55.75|55.35|55.92|55.52|56.07|55.67|55.72|55.32|336
1741268100000|2025-03-06 13:35:00|55.87|55.47|55.88|55.48|55.98|55.58|55.82|55.42|279
1741268400000|2025-03-06 13:40:00|55.87|55.47|55.91|55.51|56.02|55.62|55.84|55.44|204
1741268700000|2025-03-06 13:45:00|55.92|55.52|55.84|55.44|55.93|55.53|55.72|55.32|156
1741269000000|2025-03-06 13:50:00|55.83|55.43|55.71|55.31|55.85|55.45|55.65|55.25|108
1741269300000|2025-03-06 13:55:00|55.72|55.32|55.55|55.15|55.72|55.32|55.46|55.06|207
1741269600000|2025-03-06 14:00:00|55.56|55.16|55.74|55.34|55.79|55.39|55.46|55.06|209
1741269900000|2025-03-06 14:05:00|55.73|55.33|55.76|55.36|55.89|55.49|55.61|55.21|174
1741270200000|2025-03-06 14:10:00|55.73|55.33|55.75|55.35|55.76|55.36|55.63|55.23|155
1741270500000|2025-03-06 14:15:00|55.74|55.34|55.92|55.52|55.92|55.52|55.64|55.24|123
1741270800000|2025-03-06 14:20:00|55.91|55.51|55.87|55.47|55.94|55.54|55.81|55.41|124
1741271100000|2025-03-06 14:25:00|55.88|55.48|55.94|55.54|56.03|55.63|55.87|55.47|91
1741271400000|2025-03-06 14:30:00|55.93|55.53|55.46|55.06|56.12|55.72|55.32|54.92|387
1741271700000|2025-03-06 14:35:00|55.45|55.05|55.33|54.93|55.45|55.05|55.12|54.72|342
1741272000000|2025-03-06 14:40:00|55.31|54.91|55.21|54.81|55.34|54.94|55.05|54.65|276
1741272300000|2025-03-06 14:45:00|55.18|54.78|55.43|55.03|55.46|55.06|55.15|54.75|245
1741272600000|2025-03-06 14:50:00|55.42|55.02|55.53|55.13|55.76|55.36|55.42|55.02|327
1741272900000|2025-03-06 14:55:00|55.52|55.12|55.43|55.03|55.61|55.21|55.33|54.93|314
1741273200000|2025-03-06 15:00:00|55.42|55.02|55.62|55.22|55.73|55.33|55.36|54.96|305
1741273500000|2025-03-06 15:05:00|55.63|55.23|56.01|55.61|56.08|55.68|55.6|55.2|342
1741273800000|2025-03-06 15:10:00|55.96|55.56|55.84|55.44|56|55.6|55.77|55.37|288
1741274100000|2025-03-06 15:15:00|55.83|55.43|56.08|55.68|56.22|55.82|55.77|55.37|276
1741274400000|2025-03-06 15:20:00|56.09|55.69|56.02|55.62|56.17|55.77|55.94|55.54|205
1741274700000|2025-03-06 15:25:00|55.98|55.58|56.02|55.62|56.06|55.66|55.81|55.41|221
1741275000000|2025-03-06 15:30:00|56.03|55.63|55.91|55.51|56.05|55.65|55.87|55.47|161
1741275300000|2025-03-06 15:35:00|55.92|55.52|56.33|55.93|56.34|55.94|55.85|55.45|167
1741275600000|2025-03-06 15:40:00|56.34|55.94|56.22|55.82|56.41|56.01|56.14|55.74|223
1741275900000|2025-03-06 15:45:00|56.23|55.83|56.1|55.7|56.25|55.85|56.06|55.66|158
1741276200000|2025-03-06 15:50:00|56.11|55.71|55.95|55.55|56.12|55.72|55.94|55.54|185
1741276500000|2025-03-06 15:55:00|55.94|55.54|56.03|55.63|56.09|55.69|55.88|55.48|177
1741276800000|2025-03-06 16:00:00|56.04|55.64|56.05|55.65|56.21|55.81|55.95|55.55|259
1741277100000|2025-03-06 16:05:00|56.06|55.66|56.15|55.75|56.17|55.77|55.93|55.53|249
1741277400000|2025-03-06 16:10:00|56.16|55.76|55.86|55.46|56.17|55.77|55.83|55.43|176
1741277700000|2025-03-06 16:15:00|55.85|55.45|55.92|55.52|55.96|55.56|55.75|55.35|185
1741278000000|2025-03-06 16:20:00|55.91|55.51|55.75|55.35|55.95|55.55|55.62|55.22|266
1741278300000|2025-03-06 16:25:00|55.77|55.37|55.63|55.23|55.78|55.38|55.44|55.04|292
1741278600000|2025-03-06 16:30:00|55.62|55.22|55.62|55.22|55.78|55.38|55.53|55.13|285
1741278900000|2025-03-06 16:35:00|55.63|55.23|55.45|55.05|55.65|55.25|55.43|55.03|262
1741279200000|2025-03-06 16:40:00|55.46|55.06|55.46|55.06|55.56|55.16|55.36|54.96|266
1741279500000|2025-03-06 16:45:00|55.47|55.07|55.56|55.16|55.63|55.23|55.46|55.06|181
1741279800000|2025-03-06 16:50:00|55.55|55.15|55.17|54.77|55.56|55.16|55.12|54.72|264
1741280100000|2025-03-06 16:55:00|55.18|54.78|54.97|54.57|55.18|54.78|54.93|54.53|318
1741280400000|2025-03-06 17:00:00|54.96|54.56|54.48|54.08|55.08|54.68|54.44|54.04|389
1741280700000|2025-03-06 17:05:00|54.49|54.09|54.63|54.23|54.7|54.3|54.44|54.04|320
1741281000000|2025-03-06 17:10:00|54.64|54.24|54.72|54.32|54.86|54.46|54.63|54.23|240
1741281300000|2025-03-06 17:15:00|54.73|54.33|54.75|54.35|54.88|54.48|54.64|54.24|340
1741281600000|2025-03-06 17:20:00|54.74|54.34|54.65|54.25|54.85|54.45|54.63|54.23|264
1741281900000|2025-03-06 17:25:00|54.63|54.23|54.61|54.21|54.66|54.26|54.44|54.04|182
1741282200000|2025-03-06 17:30:00|54.62|54.22|54.54|54.14|54.72|54.32|54.51|54.11|186
1741282500000|2025-03-06 17:35:00|54.53|54.13|54.31|53.91|54.56|54.16|54.11|53.71|265
1741282800000|2025-03-06 17:40:00|54.32|53.92|54.27|53.87|54.57|54.17|54.25|53.85|264
1741283100000|2025-03-06 17:45:00|54.24|53.84|54.13|53.73|54.27|53.87|54.05|53.65|218
1741283400000|2025-03-06 17:50:00|54.12|53.72|54.26|53.86|54.29|53.89|54.05|53.65|248
1741283700000|2025-03-06 17:55:00|54.25|53.85|54.36|53.96|54.5|54.1|54.23|53.83|221
1741284000000|2025-03-06 18:00:00|54.35|53.95|54.34|53.94|54.54|54.14|54.33|53.93|190
1741284300000|2025-03-06 18:05:00|54.33|53.93|54.34|53.94|54.52|54.12|54.33|53.93|159
1741284600000|2025-03-06 18:10:00|54.35|53.95|54.25|53.85|54.35|53.95|54.15|53.75|144
1741284900000|2025-03-06 18:15:00|54.28|53.88|54.26|53.86|54.37|53.97|54.21|53.81|176
1741285200000|2025-03-06 18:20:00|54.25|53.85|54.32|53.92|54.39|53.99|54.15|53.75|134
1741285500000|2025-03-06 18:25:00|54.31|53.91|54.21|53.81|54.5|54.1|54.14|53.74|150
1741285800000|2025-03-06 18:30:00|54.22|53.82|54.26|53.86|54.37|53.97|54.13|53.73|169
1741286100000|2025-03-06 18:35:00|54.25|53.85|53.96|53.56|54.29|53.89|53.96|53.56|159
1741286400000|2025-03-06 18:40:00|53.95|53.55|54.05|53.65|54.09|53.69|53.86|53.46|238
1741286700000|2025-03-06 18:45:00|54.09|53.69|54.07|53.67|54.31|53.91|53.99|53.59|289
1741287000000|2025-03-06 18:50:00|54.11|53.71|54.18|53.78|54.38|53.98|54.07|53.67|237
1741287300000|2025-03-06 18:55:00|54.17|53.77|54.17|53.77|54.38|53.98|54.07|53.67|176
1741287600000|2025-03-06 19:00:00|54.15|53.75|53.97|53.57|54.29|53.89|53.85|53.45|256
1741287900000|2025-03-06 19:05:00|53.96|53.56|53.96|53.56|53.97|53.57|53.9|53.5|85
1741288200000|2025-03-06 19:10:00|53.97|53.57|54.07|53.67|54.19|53.79|53.96|53.56|64
1741288500000|2025-03-06 19:15:00|54.1|53.7|53.99|53.59|54.17|53.77|53.9|53.5|235
1741288800000|2025-03-06 19:20:00|53.98|53.58|53.97|53.57|54.1|53.7|53.89|53.49|176
1741289100000|2025-03-06 19:25:00|53.98|53.58|53.88|53.48|54.19|53.79|53.88|53.48|245
1741289400000|2025-03-06 19:30:00|53.87|53.47|53.96|53.56|54.01|53.61|53.77|53.37|275
1741289700000|2025-03-06 19:35:00|53.95|53.55|54.06|53.66|54.11|53.71|53.9|53.5|270
1741290000000|2025-03-06 19:40:00|54.05|53.65|54.22|53.82|54.34|53.94|54.05|53.65|211
1741290300000|2025-03-06 19:45:00|54.21|53.81|54.58|54.18|54.69|54.29|54.19|53.79|237
1741290600000|2025-03-06 19:50:00|54.57|54.17|54.42|54.02|54.7|54.3|54.4|54|301
1741290900000|2025-03-06 19:55:00|54.41|54.01|54.18|53.78|54.42|54.02|54.18|53.78|174
1741291200000|2025-03-06 20:00:00|54.21|53.81|54.29|53.89|54.31|53.91|54.09|53.69|286
1741291500000|2025-03-06 20:05:00|54.25|53.85|54.27|53.87|54.41|54.01|54.2|53.8|256
1741291800000|2025-03-06 20:10:00|54.3|53.9|54.5|54.1|54.59|54.19|54.29|53.89|214
1741292100000|2025-03-06 20:15:00|54.49|54.09|54.49|54.09|54.67|54.27|54.45|54.05|148
1741292400000|2025-03-06 20:20:00|54.48|54.08|54.29|53.89|54.59|54.19|54.27|53.87|132
1741292700000|2025-03-06 20:25:00|54.28|53.88|54.37|53.97|54.45|54.05|54.27|53.87|76
1741293000000|2025-03-06 20:30:00|54.36|53.96|54.31|53.91|54.45|54.05|54.27|53.87|98
1741293300000|2025-03-06 20:35:00|54.32|53.92|54.3|53.9|54.43|54.03|54.3|53.9|94
1741293600000|2025-03-06 20:40:00|54.33|53.93|54.09|53.69|54.39|53.99|54.08|53.68|112
1741293900000|2025-03-06 20:45:00|54.08|53.68|54.22|53.82|54.23|53.83|54.07|53.67|70
1741294200000|2025-03-06 20:50:00|54.23|53.83|54.38|53.98|54.45|54.05|54.17|53.77|198
1741294500000|2025-03-06 20:55:00|54.41|54.01|54.29|53.89|54.5|54.1|54.29|53.89|176
1741294800000|2025-03-06 21:00:00|54.37|53.97|54.5|54.1|54.6|54.2|54.28|53.88|213
1741295100000|2025-03-06 21:05:00|54.49|54.09|54.53|54.13|54.7|54.3|54.49|54.09|181
1741295400000|2025-03-06 21:10:00|54.52|54.12|54.85|54.45|54.9|54.5|54.5|54.1|195
1741295700000|2025-03-06 21:15:00|54.84|54.44|54.71|54.31|54.95|54.55|54.63|54.23|225
1741296000000|2025-03-06 21:20:00|54.81|54.41|54.6|54.2|54.81|54.41|54.59|54.19|157
1741296300000|2025-03-06 21:25:00|54.61|54.21|54.58|54.18|54.69|54.29|54.51|54.11|159
1741296600000|2025-03-06 21:30:00|54.61|54.21|54.52|54.12|54.61|54.21|54.37|53.97|162
1741296900000|2025-03-06 21:35:00|54.48|54.08|54.38|53.98|54.52|54.12|54.3|53.9|170
1741297200000|2025-03-06 21:40:00|54.37|53.97|54.36|53.96|54.51|54.11|54.27|53.87|110
1741297500000|2025-03-06 21:45:00|54.37|53.97|54.39|53.99|54.4|54|54.3|53.9|98
1741297800000|2025-03-06 21:50:00|54.4|54|54.51|54.11|54.55|54.15|54.4|54|92
1741298100000|2025-03-06 21:55:00|54.5|54.1|54.58|54.18|54.62|54.22|54.37|53.97|146
1741298400000|2025-03-06 22:00:00|54.5|54.1|55.06|54.66|55.16|54.76|54.5|54.1|301
1741298700000|2025-03-06 22:05:00|55.08|54.68|55.23|54.83|55.34|54.94|54.94|54.54|309
1741299000000|2025-03-06 22:10:00|55.34|54.94|55.35|54.95|55.43|55.03|55.31|54.91|124
1741299300000|2025-03-06 22:15:00|55.34|54.94|55.11|54.71|55.39|54.99|55.08|54.68|171
1741299600000|2025-03-06 22:20:00|55.1|54.7|54.88|54.48|55.11|54.71|54.81|54.41|92
1741299900000|2025-03-06 22:25:00|54.87|54.47|54.92|54.52|55|54.6|54.85|54.45|63
1741300200000|2025-03-06 22:30:00|54.93|54.53|54.92|54.52|55.09|54.69|54.81|54.41|124
1741300500000|2025-03-06 22:35:00|54.91|54.51|55|54.6|55.14|54.74|54.9|54.5|122
1741300800000|2025-03-06 22:40:00|54.98|54.58|55.18|54.78|55.3|54.9|54.98|54.58|107
1741301100000|2025-03-06 22:45:00|55.13|54.73|55.1|54.7|55.14|54.74|55.09|54.69|28
1741301400000|2025-03-06 22:50:00|55.11|54.71|55.18|54.78|55.35|54.95|55.1|54.7|47
1741301700000|2025-03-06 22:55:00|55.17|54.77|55.01|54.61|55.19|54.79|55|54.6|42
1741302000000|2025-03-06 23:00:00|55|54.6|55|54.6|55.09|54.69|54.87|54.47|154
1741302300000|2025-03-06 23:05:00|54.98|54.58|54.78|54.38|55|54.6|54.78|54.38|175
1741302600000|2025-03-06 23:10:00|54.8|54.4|54.8|54.4|54.87|54.47|54.75|54.35|38
1741302900000|2025-03-06 23:15:00|54.81|54.41|54.98|54.58|55.01|54.61|54.78|54.38|138
1741303200000|2025-03-06 23:20:00|54.94|54.54|54.97|54.57|55|54.6|54.88|54.48|129
1741303500000|2025-03-06 23:25:00|55|54.6|54.89|54.49|55|54.6|54.87|54.47|47
1741303800000|2025-03-06 23:30:00|54.9|54.5|54.95|54.55|54.98|54.58|54.86|54.46|41
1741304100000|2025-03-06 23:35:00|54.97|54.57|54.91|54.51|55|54.6|54.9|54.5|76
1741304400000|2025-03-06 23:40:00|54.92|54.52|54.83|54.43|54.99|54.59|54.81|54.41|41
1741304700000|2025-03-06 23:45:00|54.84|54.44|54.7|54.3|54.84|54.44|54.67|54.27|81
1741305000000|2025-03-06 23:50:00|54.71|54.31|54.69|54.29|54.72|54.32|54.58|54.18|59
1741305300000|2025-03-06 23:55:00|54.68|54.28|54.61|54.21|54.69|54.29|54.6|54.2|37
1741305600000|2025-03-07 00:00:00|54.65|54.25|54.78|54.38|54.81|54.41|54.61|54.21|84
1741305900000|2025-03-07 00:05:00|54.79|54.39|54.5|54.1|54.84|54.44|54.49|54.09|160
1741306200000|2025-03-07 00:10:00|54.48|54.08|54.55|54.15|55.03|54.63|54.48|54.08|285
1741306500000|2025-03-07 00:15:00|54.56|54.16|53.66|53.26|54.65|54.25|53.62|53.22|464
1741306800000|2025-03-07 00:20:00|53.64|53.24|52.94|52.54|53.64|53.24|52.71|52.31|443
1741307100000|2025-03-07 00:25:00|52.92|52.52|52.52|52.12|53.04|52.64|52.31|51.91|460
1741307400000|2025-03-07 00:30:00|52.51|52.11|52.74|52.34|52.84|52.44|52.31|51.91|360
1741307700000|2025-03-07 00:35:00|52.73|52.33|52.34|51.94|52.75|52.35|52.1|51.7|352
1741308000000|2025-03-07 00:40:00|52.35|51.95|52.22|51.82|52.49|52.09|52.22|51.82|250
1741308300000|2025-03-07 00:45:00|52.14|51.74|52.1|51.7|52.19|51.79|51.79|51.39|358
1741308600000|2025-03-07 00:50:00|52.08|51.68|51.64|51.24|52.16|51.76|51.58|51.18|323
1741308900000|2025-03-07 00:55:00|51.65|51.25|51.96|51.56|52.09|51.69|51.59|51.19|319
1741309200000|2025-03-07 01:00:00|51.97|51.57|52.18|51.78|52.19|51.79|51.79|51.39|351
1741309500000|2025-03-07 01:05:00|52.19|51.79|52.6|52.2|52.62|52.22|52.12|51.72|254
1741309800000|2025-03-07 01:10:00|52.59|52.19|52.97|52.57|53|52.6|52.59|52.19|243
1741310100000|2025-03-07 01:15:00|52.93|52.53|53.3|52.9|53.36|52.96|52.85|52.45|288
1741310400000|2025-03-07 01:20:00|53.29|52.89|53.4|53|53.56|53.16|53.28|52.88|274
1741310700000|2025-03-07 01:25:00|53.39|52.99|53.38|52.98|53.52|53.12|53.34|52.94|346
1741311000000|2025-03-07 01:30:00|53.37|52.97|53.32|52.92|53.51|53.11|53.21|52.81|372
1741311300000|2025-03-07 01:35:00|53.31|52.91|53.76|53.36|53.76|53.36|53.26|52.86|282
1741311600000|2025-03-07 01:40:00|53.72|53.32|54.3|53.9|54.39|53.99|53.72|53.32|421
1741311900000|2025-03-07 01:45:00|54.28|53.88|54.03|53.63|54.32|53.92|53.96|53.56|370
1741312200000|2025-03-07 01:50:00|53.99|53.59|53.85|53.45|54.05|53.65|53.8|53.4|407
1741312500000|2025-03-07 01:55:00|53.84|53.44|53.94|53.54|54.05|53.65|53.8|53.4|247
1741312800000|2025-03-07 02:00:00|53.96|53.56|53.9|53.5|53.99|53.59|53.79|53.39|304
1741313100000|2025-03-07 02:05:00|53.88|53.48|53.89|53.49|53.97|53.57|53.82|53.42|208
1741313400000|2025-03-07 02:10:00|53.9|53.5|54.06|53.66|54.27|53.87|53.89|53.49|144
1741313700000|2025-03-07 02:15:00|54.08|53.68|54.02|53.62|54.15|53.75|53.86|53.46|316
1741314000000|2025-03-07 02:20:00|54.01|53.61|54.18|53.78|54.21|53.81|53.85|53.45|348
1741314300000|2025-03-07 02:25:00|54.17|53.77|54.07|53.67|54.19|53.79|53.98|53.58|256
1741314600000|2025-03-07 02:30:00|54.06|53.66|54.18|53.78|54.23|53.83|53.98|53.58|209
1741314900000|2025-03-07 02:35:00|54.21|53.81|54.52|54.12|54.59|54.19|54.17|53.77|245
1741315200000|2025-03-07 02:40:00|54.51|54.11|54.46|54.06|54.7|54.3|54.4|54|253
1741315500000|2025-03-07 02:45:00|54.45|54.05|54.29|53.89|54.53|54.13|54.17|53.77|260
1741315800000|2025-03-07 02:50:00|54.28|53.88|54.38|53.98|54.4|54|54.18|53.78|164
1741316100000|2025-03-07 02:55:00|54.35|53.95|54.13|53.73|54.38|53.98|54.11|53.71|155
1741316400000|2025-03-07 03:00:00|54.12|53.72|54.13|53.73|54.34|53.94|54.08|53.68|227
1741316700000|2025-03-07 03:05:00|54.12|53.72|54.3|53.9|54.3|53.9|54.08|53.68|182
1741317000000|2025-03-07 03:10:00|54.28|53.88|54.28|53.88|54.36|53.96|54.18|53.78|181
1741317300000|2025-03-07 03:15:00|54.3|53.9|54.29|53.89|54.35|53.95|54.18|53.78|173
1741317600000|2025-03-07 03:20:00|54.28|53.88|54.4|54|54.44|54.04|54.26|53.86|177
1741317900000|2025-03-07 03:25:00|54.38|53.98|54.38|53.98|54.4|54|54.27|53.87|115
1741318200000|2025-03-07 03:30:00|54.37|53.97|54.21|53.81|54.4|54|54.12|53.72|182
1741318500000|2025-03-07 03:35:00|54.19|53.79|54.26|53.86|54.28|53.88|54.06|53.66|212
1741318800000|2025-03-07 03:40:00|54.24|53.84|54.26|53.86|54.27|53.87|54.17|53.77|168
1741319100000|2025-03-07 03:45:00|54.25|53.85|54|53.6|54.25|53.85|53.98|53.58|304
1741319400000|2025-03-07 03:50:00|53.98|53.58|53.98|53.58|54.08|53.68|53.93|53.53|194
1741319700000|2025-03-07 03:55:00|53.97|53.57|53.86|53.46|53.99|53.59|53.84|53.44|123
1741320000000|2025-03-07 04:00:00|53.87|53.47|53.9|53.5|53.94|53.54|53.81|53.41|150
1741320300000|2025-03-07 04:05:00|53.91|53.51|53.84|53.44|53.98|53.58|53.82|53.42|112
1741320600000|2025-03-07 04:10:00|53.82|53.42|54.04|53.64|54.04|53.64|53.79|53.39|128
1741320900000|2025-03-07 04:15:00|54.03|53.63|54.07|53.67|54.15|53.75|53.91|53.51|92
1741321200000|2025-03-07 04:20:00|54.05|53.65|54.37|53.97|54.38|53.98|54.05|53.65|116
1741321500000|2025-03-07 04:25:00|54.36|53.96|54.36|53.96|54.38|53.98|54.3|53.9|75
1741321800000|2025-03-07 04:30:00|54.35|53.95|54.37|53.97|54.38|53.98|54.26|53.86|123
1741322100000|2025-03-07 04:35:00|54.35|53.95|54.41|54.01|54.46|54.06|54.35|53.95|124
1741322400000|2025-03-07 04:40:00|54.4|54|54.37|53.97|54.45|54.05|54.36|53.96|107
1741322700000|2025-03-07 04:45:00|54.38|53.98|54.26|53.86|54.4|54|54.26|53.86|123
1741323000000|2025-03-07 04:50:00|54.25|53.85|54.17|53.77|54.25|53.85|54.12|53.72|120
1741323300000|2025-03-07 04:55:00|54.18|53.78|54.1|53.7|54.21|53.81|54.07|53.67|100
1741323600000|2025-03-07 05:00:00|54.09|53.69|54.18|53.78|54.2|53.8|54.06|53.66|112
1741323900000|2025-03-07 05:05:00|54.19|53.79|54.4|54|54.42|54.02|54.17|53.77|121
1741324200000|2025-03-07 05:10:00|54.34|53.94|54.35|53.95|54.39|53.99|54.25|53.85|126
1741324500000|2025-03-07 05:15:00|54.36|53.96|54.41|54.01|54.43|54.03|54.28|53.88|77
1741324800000|2025-03-07 05:20:00|54.42|54.02|54.57|54.17|54.61|54.21|54.34|53.94|88
1741325100000|2025-03-07 05:25:00|54.56|54.16|54.58|54.18|54.76|54.36|54.55|54.15|146
1741325400000|2025-03-07 05:30:00|54.56|54.16|54.63|54.23|54.67|54.27|54.54|54.14|185
1741325700000|2025-03-07 05:35:00|54.62|54.22|54.67|54.27|54.7|54.3|54.57|54.17|128
1741326000000|2025-03-07 05:40:00|54.68|54.28|54.77|54.37|54.79|54.39|54.63|54.23|79
1741326300000|2025-03-07 05:45:00|54.78|54.38|54.78|54.38|54.84|54.44|54.67|54.27|153
1741326600000|2025-03-07 05:50:00|54.79|54.39|54.61|54.21|54.79|54.39|54.58|54.18|139
1741326900000|2025-03-07 05:55:00|54.58|54.18|54.59|54.19|54.65|54.25|54.55|54.15|115
1741327200000|2025-03-07 06:00:00|54.6|54.2|54.5|54.1|54.6|54.2|54.46|54.06|92
1741327500000|2025-03-07 06:05:00|54.51|54.11|54.4|54|54.51|54.11|54.37|53.97|103
1741327800000|2025-03-07 06:10:00|54.39|53.99|54.29|53.89|54.4|54|54.26|53.86|60
1741328100000|2025-03-07 06:15:00|54.28|53.88|54.46|54.06|54.46|54.06|54.28|53.88|53
1741328400000|2025-03-07 06:20:00|54.44|54.04|54.46|54.06|54.48|54.08|54.37|53.97|80
1741328700000|2025-03-07 06:25:00|54.45|54.05|54.43|54.03|54.48|54.08|54.36|53.96|90
1741329000000|2025-03-07 06:30:00|54.42|54.02|54.48|54.08|54.49|54.09|54.4|54|77
1741329300000|2025-03-07 06:35:00|54.49|54.09|54.48|54.08|54.59|54.19|54.47|54.07|81
1741329600000|2025-03-07 06:40:00|54.49|54.09|54.55|54.15|54.56|54.16|54.45|54.05|92
1741329900000|2025-03-07 06:45:00|54.54|54.14|54.79|54.39|54.96|54.56|54.54|54.14|117
1741330200000|2025-03-07 06:50:00|54.8|54.4|54.79|54.39|54.9|54.5|54.77|54.37|100
1741330500000|2025-03-07 06:55:00|54.78|54.38|54.76|54.36|54.81|54.41|54.7|54.3|71
1741330800000|2025-03-07 07:00:00|54.74|54.34|54.79|54.39|54.86|54.46|54.7|54.3|101
1741331100000|2025-03-07 07:05:00|54.78|54.38|55.08|54.68|55.18|54.78|54.7|54.3|144
1741331400000|2025-03-07 07:10:00|55.07|54.67|54.99|54.59|55.16|54.76|54.98|54.58|132
1741331700000|2025-03-07 07:15:00|54.98|54.58|54.96|54.56|55|54.6|54.92|54.52|67
1741332000000|2025-03-07 07:20:00|54.95|54.55|55.09|54.69|55.12|54.72|54.95|54.55|101
1741332300000|2025-03-07 07:25:00|55.08|54.68|55.06|54.66|55.17|54.77|55.06|54.66|88
1741332600000|2025-03-07 07:30:00|55.05|54.65|54.87|54.47|55.09|54.69|54.87|54.47|90
1741332900000|2025-03-07 07:35:00|54.89|54.49|54.93|54.53|55.04|54.64|54.87|54.47|70
1741333200000|2025-03-07 07:40:00|54.94|54.54|54.96|54.56|55|54.6|54.87|54.47|51
1741333500000|2025-03-07 07:45:00|54.95|54.55|55|54.6|55.01|54.61|54.93|54.53|35
1741333800000|2025-03-07 07:50:00|55.01|54.61|55.07|54.67|55.08|54.68|54.92|54.52|71
1741334100000|2025-03-07 07:55:00|55.06|54.66|55.2|54.8|55.22|54.82|55.05|54.65|74
1741334400000|2025-03-07 08:00:00|55.19|54.79|55.07|54.67|55.2|54.8|54.95|54.55|90
1741334700000|2025-03-07 08:05:00|55.06|54.66|55.16|54.76|55.17|54.77|55.03|54.63|79
1741335000000|2025-03-07 08:10:00|55.13|54.73|55.15|54.75|55.16|54.76|55.06|54.66|65
1741335300000|2025-03-07 08:15:00|55.14|54.74|55.09|54.69|55.18|54.78|55.07|54.67|67
1741335600000|2025-03-07 08:20:00|55.08|54.68|54.99|54.59|55.09|54.69|54.98|54.58|64
1741335900000|2025-03-07 08:25:00|54.98|54.58|54.97|54.57|54.99|54.59|54.89|54.49|76
1741336200000|2025-03-07 08:30:00|54.96|54.56|54.89|54.49|54.98|54.58|54.88|54.48|61
1741336500000|2025-03-07 08:35:00|54.88|54.48|54.96|54.56|54.97|54.57|54.86|54.46|83
1741336800000|2025-03-07 08:40:00|54.99|54.59|54.95|54.55|54.99|54.59|54.86|54.46|96
1741337100000|2025-03-07 08:45:00|54.94|54.54|55.17|54.77|55.2|54.8|54.85|54.45|101
1741337400000|2025-03-07 08:50:00|55.18|54.78|55.15|54.75|55.21|54.81|55.05|54.65|79
1741337700000|2025-03-07 08:55:00|55.14|54.74|55.14|54.74|55.28|54.88|55.13|54.73|65
1741338000000|2025-03-07 09:00:00|55.1|54.7|55.26|54.86|55.29|54.89|55.05|54.65|91
1741338300000|2025-03-07 09:05:00|55.3|54.9|55.27|54.87|55.4|55|55.25|54.85|92
1741338600000|2025-03-07 09:10:00|55.3|54.9|55.59|55.19|55.59|55.19|55.3|54.9|52
1741338900000|2025-03-07 09:15:00|55.58|55.18|55.7|55.3|55.74|55.34|55.49|55.09|90
1741339200000|2025-03-07 09:20:00|55.69|55.29|55.75|55.35|55.81|55.41|55.69|55.29|92
1741339500000|2025-03-07 09:25:00|55.74|55.34|56.07|55.67|56.07|55.67|55.68|55.28|68
1741339800000|2025-03-07 09:30:00|56.06|55.66|55.98|55.58|56.15|55.75|55.95|55.55|164
1741340100000|2025-03-07 09:35:00|55.97|55.57|55.86|55.46|55.98|55.58|55.79|55.39|133
1741340400000|2025-03-07 09:40:00|55.85|55.45|55.74|55.34|55.85|55.45|55.72|55.32|92
1741340700000|2025-03-07 09:45:00|55.77|55.37|55.85|55.45|55.91|55.51|55.67|55.27|169
1741341000000|2025-03-07 09:50:00|55.84|55.44|55.77|55.37|55.85|55.45|55.74|55.34|140
1741341300000|2025-03-07 09:55:00|55.76|55.36|55.72|55.32|55.78|55.38|55.67|55.27|119
1741341600000|2025-03-07 10:00:00|55.73|55.33|55.68|55.28|55.76|55.36|55.64|55.24|109
1741341900000|2025-03-07 10:05:00|55.7|55.3|55.76|55.36|55.84|55.44|55.67|55.27|114
1741342200000|2025-03-07 10:10:00|55.75|55.35|55.66|55.26|55.78|55.38|55.66|55.26|58
1741342500000|2025-03-07 10:15:00|55.67|55.27|55.81|55.41|55.83|55.43|55.64|55.24|69
1741342800000|2025-03-07 10:20:00|55.77|55.37|55.76|55.36|55.85|55.45|55.67|55.27|78
1741343100000|2025-03-07 10:25:00|55.77|55.37|55.81|55.41|55.88|55.48|55.74|55.34|38
1741343400000|2025-03-07 10:30:00|55.8|55.4|55.76|55.36|55.83|55.43|55.67|55.27|64
1741343700000|2025-03-07 10:35:00|55.75|55.35|55.86|55.46|55.87|55.47|55.74|55.34|64
1741344000000|2025-03-07 10:40:00|55.87|55.47|55.83|55.43|55.88|55.48|55.83|55.43|19
1741344300000|2025-03-07 10:45:00|55.86|55.46|56|55.6|56|55.6|55.85|55.45|35
1741344600000|2025-03-07 10:50:00|56.01|55.61|56.37|55.97|56.37|55.97|56|55.6|46
1741344900000|2025-03-07 10:55:00|56.36|55.96|56.26|55.86|56.38|55.98|56.19|55.79|66
1741345200000|2025-03-07 11:00:00|56.27|55.87|56.24|55.84|56.28|55.88|56.16|55.76|87
1741345500000|2025-03-07 11:05:00|56.25|55.85|56.26|55.86|56.28|55.88|56.07|55.67|86
1741345800000|2025-03-07 11:10:00|56.25|55.85|56.26|55.86|56.45|56.05|56.2|55.8|140
1741346100000|2025-03-07 11:15:00|56.25|55.85|56.27|55.87|56.36|55.96|56.19|55.79|73
1741346400000|2025-03-07 11:20:00|56.26|55.86|56.19|55.79|56.32|55.92|56.19|55.79|48
1741346700000|2025-03-07 11:25:00|56.22|55.82|56.16|55.76|56.28|55.88|56.15|55.75|67
1741347000000|2025-03-07 11:30:00|56.15|55.75|56.08|55.68|56.16|55.76|55.96|55.56|56
1741347300000|2025-03-07 11:35:00|56.07|55.67|55.98|55.58|56.16|55.76|55.98|55.58|60
1741347600000|2025-03-07 11:40:00|55.97|55.57|55.96|55.56|56|55.6|55.9|55.5|56
1741347900000|2025-03-07 11:45:00|55.97|55.57|55.93|55.53|56.02|55.62|55.91|55.51|35
1741348200000|2025-03-07 11:50:00|55.92|55.52|55.97|55.57|56.02|55.62|55.91|55.51|47
1741348500000|2025-03-07 11:55:00|55.96|55.56|56.1|55.7|56.14|55.74|55.95|55.55|55
1741348800000|2025-03-07 12:00:00|56.12|55.72|56.14|55.74|56.19|55.79|55.9|55.5|28
1741349100000|2025-03-07 12:05:00|56.17|55.77|56.14|55.74|56.23|55.83|56.12|55.72|35
1741349400000|2025-03-07 12:10:00|56.13|55.73|56.28|55.88|56.33|55.93|56.13|55.73|36
1741349700000|2025-03-07 12:15:00|56.27|55.87|56.07|55.67|56.27|55.87|56.03|55.63|65
1741350000000|2025-03-07 12:20:00|56.06|55.66|56.15|55.75|56.22|55.82|56.05|55.65|62
1741350300000|2025-03-07 12:25:00|56.14|55.74|56.22|55.82|56.25|55.85|56.13|55.73|63
1741350600000|2025-03-07 12:30:00|56.21|55.81|56.14|55.74|56.25|55.85|56.13|55.73|70
1741350900000|2025-03-07 12:35:00|56.13|55.73|55.92|55.52|56.14|55.74|55.9|55.5|85
1741351200000|2025-03-07 12:40:00|55.91|55.51|55.81|55.41|55.96|55.56|55.72|55.32|89
1741351500000|2025-03-07 12:45:00|55.8|55.4|55.86|55.46|55.9|55.5|55.77|55.37|83
1741351800000|2025-03-07 12:50:00|55.85|55.45|55.86|55.46|55.93|55.53|55.82|55.42|88
1741352100000|2025-03-07 12:55:00|55.83|55.43|56.04|55.64|56.04|55.64|55.83|55.43|74
1741352400000|2025-03-07 13:00:00|56.03|55.63|56.09|55.69|56.12|55.72|56.01|55.61|62
1741352700000|2025-03-07 13:05:00|56.08|55.68|56.33|55.93|56.44|56.04|56.07|55.67|85
1741353000000|2025-03-07 13:10:00|56.34|55.94|56.29|55.89|56.49|56.09|56.29|55.89|117
1741353300000|2025-03-07 13:15:00|56.3|55.9|56.19|55.79|56.31|55.91|56.16|55.76|66
1741353600000|2025-03-07 13:20:00|56.2|55.8|56.19|55.79|56.22|55.82|56.11|55.71|103
1741353900000|2025-03-07 13:25:00|56.21|55.81|56.29|55.89|56.34|55.94|56.13|55.73|116
1741354200000|2025-03-07 13:30:00|56.23|55.83|56.86|56.46|57.34|56.94|56.23|55.83|353
1741354500000|2025-03-07 13:35:00|56.85|56.45|57.08|56.68|57.19|56.79|56.73|56.33|171
1741354800000|2025-03-07 13:40:00|57.07|56.67|57.01|56.61|57.21|56.81|56.78|56.38|198
1741355100000|2025-03-07 13:45:00|57|56.6|56.62|56.22|57.04|56.64|56.6|56.2|164
1741355400000|2025-03-07 13:50:00|56.64|56.24|56.47|56.07|56.68|56.28|56.45|56.05|159
1741355700000|2025-03-07 13:55:00|56.46|56.06|56.11|55.71|56.5|56.1|56.04|55.64|202
1741356000000|2025-03-07 14:00:00|56.12|55.72|56.41|56.01|56.43|56.03|56.1|55.7|177
1741356300000|2025-03-07 14:05:00|56.4|56|56.3|55.9|56.51|56.11|56.27|55.87|145
1741356600000|2025-03-07 14:10:00|56.26|55.86|56.27|55.87|56.31|55.91|56.22|55.82|99
1741356900000|2025-03-07 14:15:00|56.28|55.88|56.27|55.87|56.32|55.92|56.16|55.76|90
1741357200000|2025-03-07 14:20:00|56.26|55.86|56.02|55.62|56.26|55.86|55.92|55.52|104
1741357500000|2025-03-07 14:25:00|56.03|55.63|55.9|55.5|56.03|55.63|55.76|55.36|85
1741357800000|2025-03-07 14:30:00|55.89|55.49|56|55.6|56.06|55.66|55.83|55.43|215
1741358100000|2025-03-07 14:35:00|55.93|55.53|55.95|55.55|56.12|55.72|55.84|55.44|209
1741358400000|2025-03-07 14:40:00|55.94|55.54|56.29|55.89|56.4|56|55.94|55.54|181
1741358700000|2025-03-07 14:45:00|56.31|55.91|56.83|56.43|56.99|56.59|56.28|55.88|194
1741359000000|2025-03-07 14:50:00|56.84|56.44|56.74|56.34|57.02|56.62|56.74|56.34|183
1741359300000|2025-03-07 14:55:00|56.7|56.3|56.32|55.92|56.74|56.34|56.31|55.91|145
1741359600000|2025-03-07 15:00:00|56.31|55.91|56.64|56.24|56.64|56.24|56.25|55.85|163
1741359900000|2025-03-07 15:05:00|56.63|56.23|56.74|56.34|56.83|56.43|56.52|56.12|86
1741360200000|2025-03-07 15:10:00|56.73|56.33|56.61|56.21|56.78|56.38|56.52|56.12|99
1741360500000|2025-03-07 15:15:00|56.6|56.2|56.3|55.9|56.6|56.2|56.11|55.71|160
1741360800000|2025-03-07 15:20:00|56.32|55.92|56.45|56.05|56.52|56.12|56.23|55.83|102
1741361100000|2025-03-07 15:25:00|56.44|56.04|56.3|55.9|56.51|56.11|56.17|55.77|159
1741361400000|2025-03-07 15:30:00|56.29|55.89|55.92|55.52|56.31|55.91|55.89|55.49|183
1741361700000|2025-03-07 15:35:00|55.9|55.5|55.82|55.42|55.91|55.51|55.72|55.32|228
1741362000000|2025-03-07 15:40:00|55.81|55.41|56.03|55.63|56.12|55.72|55.77|55.37|194
1741362300000|2025-03-07 15:45:00|56.02|55.62|56.35|55.95|56.41|56.01|55.83|55.43|223
1741362600000|2025-03-07 15:50:00|56.36|55.96|56.2|55.8|56.39|55.99|56.02|55.62|257
1741362900000|2025-03-07 15:55:00|56.21|55.81|56.1|55.7|56.22|55.82|56.03|55.63|177
1741363200000|2025-03-07 16:00:00|56.09|55.69|56.02|55.62|56.25|55.85|55.91|55.51|284
1741363500000|2025-03-07 16:05:00|56.01|55.61|56.1|55.7|56.24|55.84|55.84|55.44|337
1741363800000|2025-03-07 16:10:00|56.09|55.69|55.68|55.28|56.13|55.73|55.34|54.94|450
1741364100000|2025-03-07 16:15:00|55.69|55.29|55.52|55.12|55.81|55.41|55.42|55.02|341
1741364400000|2025-03-07 16:20:00|55.53|55.13|55.23|54.83|55.53|55.13|55.17|54.77|256
1741364700000|2025-03-07 16:25:00|55.18|54.78|55.17|54.77|55.21|54.81|55.01|54.61|236
1741365000000|2025-03-07 16:30:00|55.18|54.78|55.5|55.1|55.5|55.1|55.11|54.71|120
1741365300000|2025-03-07 16:35:00|55.48|55.08|55.39|54.99|55.59|55.19|55.3|54.9|180
1741365600000|2025-03-07 16:40:00|55.34|54.94|55.22|54.82|55.38|54.98|55.15|54.75|131
1741365900000|2025-03-07 16:45:00|55.21|54.81|55.09|54.69|55.39|54.99|54.94|54.54|161
1741366200000|2025-03-07 16:50:00|55.11|54.71|54.88|54.48|55.11|54.71|54.79|54.39|151
1741366500000|2025-03-07 16:55:00|54.89|54.49|55.24|54.84|55.37|54.97|54.84|54.44|111
1741366800000|2025-03-07 17:00:00|55.3|54.9|55.28|54.88|55.5|55.1|55.22|54.82|138
1741367100000|2025-03-07 17:05:00|55.29|54.89|55.17|54.77|55.39|54.99|55|54.6|135
1741367400000|2025-03-07 17:10:00|55.18|54.78|55.23|54.83|55.32|54.92|55.11|54.71|79
1741367700000|2025-03-07 17:15:00|55.22|54.82|55.07|54.67|55.36|54.96|54.94|54.54|154
1741368000000|2025-03-07 17:20:00|55.08|54.68|55.24|54.84|55.27|54.87|55.02|54.62|127
1741368300000|2025-03-07 17:25:00|55.23|54.83|55.29|54.89|55.32|54.92|55.2|54.8|126
1741368600000|2025-03-07 17:30:00|55.26|54.86|55.58|55.18|55.73|55.33|55.16|54.76|232
1741368900000|2025-03-07 17:35:00|55.57|55.17|55.47|55.07|55.68|55.28|55.47|55.07|247
1741369200000|2025-03-07 17:40:00|55.46|55.06|55.82|55.42|55.83|55.43|55.45|55.05|187
1741369500000|2025-03-07 17:45:00|55.81|55.41|55.74|55.34|55.86|55.46|55.73|55.33|247
1741369800000|2025-03-07 17:50:00|55.73|55.33|56.13|55.73|56.19|55.79|55.72|55.32|237
1741370100000|2025-03-07 17:55:00|56.15|55.75|55.81|55.41|56.24|55.84|55.73|55.33|325
1741370400000|2025-03-07 18:00:00|55.82|55.42|56.04|55.64|56.13|55.73|55.73|55.33|228
1741370700000|2025-03-07 18:05:00|56.02|55.62|56.2|55.8|56.31|55.91|56.02|55.62|285
1741371000000|2025-03-07 18:10:00|56.19|55.79|56.13|55.73|56.29|55.89|56.12|55.72|259
1741371300000|2025-03-07 18:15:00|56.14|55.74|56.2|55.8|56.22|55.82|56.11|55.71|192
1741371600000|2025-03-07 18:20:00|56.31|55.91|56.2|55.8|56.42|56.02|56.13|55.73|274
1741371900000|2025-03-07 18:25:00|56.19|55.79|56.4|56|56.4|56|56.12|55.72|197
1741372200000|2025-03-07 18:30:00|56.38|55.98|56.35|55.95|56.42|56.02|56.31|55.91|168
1741372500000|2025-03-07 18:35:00|56.34|55.94|56.63|56.23|56.72|56.32|56.32|55.92|210
1741372800000|2025-03-07 18:40:00|56.65|56.25|56.61|56.21|56.73|56.33|56.54|56.14|133
1741373100000|2025-03-07 18:45:00|56.6|56.2|56.62|56.22|56.72|56.32|56.5|56.1|99
1741373400000|2025-03-07 18:50:00|56.61|56.21|56.73|56.33|56.91|56.51|56.61|56.21|146
1741373700000|2025-03-07 18:55:00|56.75|56.35|56.83|56.43|56.91|56.51|56.72|56.32|125
1741374000000|2025-03-07 19:00:00|56.82|56.42|56.91|56.51|57.02|56.62|56.82|56.42|198
1741374300000|2025-03-07 19:05:00|56.9|56.5|56.9|56.5|57|56.6|56.73|56.33|207
1741374600000|2025-03-07 19:10:00|56.91|56.51|57.04|56.64|57.1|56.7|56.9|56.5|113
1741374900000|2025-03-07 19:15:00|57.03|56.63|57.12|56.72|57.21|56.81|57.02|56.62|163
1741375200000|2025-03-07 19:20:00|57.11|56.71|56.9|56.5|57.13|56.73|56.9|56.5|59
1741375500000|2025-03-07 19:25:00|56.91|56.51|56.82|56.42|56.91|56.51|56.71|56.31|106
1741375800000|2025-03-07 19:30:00|56.81|56.41|56.81|56.41|57.15|56.75|56.75|56.35|153
1741376100000|2025-03-07 19:35:00|56.84|56.44|56.73|56.33|56.84|56.44|56.63|56.23|153
1741376400000|2025-03-07 19:40:00|56.72|56.32|56.75|56.35|56.91|56.51|56.7|56.3|213
1741376700000|2025-03-07 19:45:00|56.73|56.33|56.51|56.11|56.74|56.34|56.43|56.03|187
1741377000000|2025-03-07 19:50:00|56.44|56.04|56.6|56.2|56.71|56.31|56.43|56.03|183
1741377300000|2025-03-07 19:55:00|56.61|56.21|56.62|56.22|56.74|56.34|56.6|56.2|86
1741377600000|2025-03-07 20:00:00|56.61|56.21|56.66|56.26|56.84|56.44|56.59|56.19|179
1741377900000|2025-03-07 20:05:00|56.64|56.24|56.71|56.31|56.75|56.35|56.61|56.21|132
1741378200000|2025-03-07 20:10:00|56.72|56.32|56.62|56.22|56.73|56.33|56.61|56.21|109
1741378500000|2025-03-07 20:15:00|56.63|56.23|56.53|56.13|56.63|56.23|56.41|56.01|70
1741378800000|2025-03-07 20:20:00|56.48|56.08|56.44|56.04|56.52|56.12|56.43|56.03|49
1741379100000|2025-03-07 20:25:00|56.42|56.02|56.41|56.01|56.44|56.04|56.39|55.99|44
1741379400000|2025-03-07 20:30:00|56.33|55.93|56.41|56.01|56.5|56.1|56.31|55.91|86
1741379700000|2025-03-07 20:35:00|56.45|56.05|55.91|55.51|56.53|56.13|55.84|55.44|203
1741380000000|2025-03-07 20:40:00|55.92|55.52|56.22|55.82|56.35|55.95|55.9|55.5|206
1741380300000|2025-03-07 20:45:00|56.24|55.84|56.42|56.02|56.57|56.17|56.15|55.75|234
1741380600000|2025-03-07 20:50:00|56.38|55.98|56.76|56.36|56.88|56.48|56.36|55.96|269
1741380900000|2025-03-07 20:55:00|56.75|56.35|56.13|55.73|56.82|56.42|55.92|55.52|373
1741381200000|2025-03-07 21:00:00|56.14|55.74|56.11|55.71|56.29|55.89|55.9|55.5|333
1741381500000|2025-03-07 21:05:00|56.12|55.72|55.34|54.94|56.12|55.72|55.12|54.72|456
1741381800000|2025-03-07 21:10:00|55.35|54.95|55.32|54.92|55.63|55.23|55.12|54.72|399
1741382100000|2025-03-07 21:15:00|55.33|54.93|55.63|55.23|55.81|55.41|55.3|54.9|375
1741382400000|2025-03-07 21:20:00|55.62|55.22|56.06|55.66|56.07|55.67|55.61|55.21|327
1741382700000|2025-03-07 21:25:00|56.07|55.67|55.95|55.55|56.16|55.76|55.91|55.51|300
1741383000000|2025-03-07 21:30:00|55.94|55.54|56|55.6|56.08|55.68|55.74|55.34|195
1741383300000|2025-03-07 21:35:00|55.99|55.59|55.71|55.31|56.11|55.71|55.61|55.21|181
1741383600000|2025-03-07 21:40:00|55.68|55.28|55.52|55.12|55.82|55.42|55.51|55.11|137
1741383900000|2025-03-07 21:45:00|55.51|55.11|55.69|55.29|55.89|55.49|55.51|55.11|127
1741384200000|2025-03-07 21:50:00|55.7|55.3|55.5|55.1|55.87|55.47|55.48|55.08|157
1741384500000|2025-03-07 21:55:00|55.49|55.09|55.46|55.06|55.52|55.12|55.23|54.83|207
1741420800000|2025-03-08 08:00:00|54.24|53.84|54.42|54.02|54.43|54.03|54.22|53.82|45
1741421100000|2025-03-08 08:05:00|54.41|54.01|54.22|53.82|54.42|54.02|54.21|53.81|61
1741421400000|2025-03-08 08:10:00|54.23|53.83|54.24|53.84|54.35|53.95|54.15|53.75|70
1741421700000|2025-03-08 08:15:00|54.23|53.83|54.23|53.83|54.33|53.93|54.21|53.81|58
1741422000000|2025-03-08 08:20:00|54.24|53.84|54.36|53.96|54.39|53.99|54.19|53.79|102
1741422300000|2025-03-08 08:25:00|54.35|53.95|54.34|53.94|54.36|53.96|54.23|53.83|40
1741422600000|2025-03-08 08:30:00|54.32|53.92|54.23|53.83|54.35|53.95|54.23|53.83|62
1741422900000|2025-03-08 08:35:00|54.24|53.84|54.24|53.84|54.29|53.89|54.13|53.73|51
1741423200000|2025-03-08 08:40:00|54.23|53.83|54.14|53.74|54.26|53.86|54.13|53.73|51
1741423500000|2025-03-08 08:45:00|54.16|53.76|54.22|53.82|54.25|53.85|54.12|53.72|48
1741423800000|2025-03-08 08:50:00|54.23|53.83|54.05|53.65|54.23|53.83|54.05|53.65|59
1741424100000|2025-03-08 08:55:00|54.06|53.66|54.12|53.72|54.15|53.75|54.04|53.64|30
1741424400000|2025-03-08 09:00:00|54.08|53.68|54.23|53.83|54.23|53.83|54.05|53.65|66
1741424700000|2025-03-08 09:05:00|54.24|53.84|54.26|53.86|54.26|53.86|54.23|53.83|25
1741425000000|2025-03-08 09:10:00|54.31|53.91|54.33|53.93|54.36|53.96|54.26|53.86|47
1741425300000|2025-03-08 09:15:00|54.34|53.94|54.37|53.97|54.44|54.04|54.34|53.94|24
1741425600000|2025-03-08 09:20:00|54.38|53.98|54.53|54.13|54.55|54.15|54.38|53.98|51
1741425900000|2025-03-08 09:25:00|54.52|54.12|54.53|54.13|54.53|54.13|54.44|54.04|26
1741426200000|2025-03-08 09:30:00|54.54|54.14|54.45|54.05|54.55|54.15|54.42|54.02|28
1741426500000|2025-03-08 09:35:00|54.44|54.04|54.35|53.95|54.44|54.04|54.33|53.93|38
1741426800000|2025-03-08 09:40:00|54.34|53.94|54.12|53.72|54.34|53.94|54.06|53.66|68
1741427100000|2025-03-08 09:45:00|54.13|53.73|54|53.6|54.15|53.75|53.94|53.54|67
1741427400000|2025-03-08 09:50:00|54.01|53.61|53.93|53.53|54.04|53.64|53.86|53.46|98
1741427700000|2025-03-08 09:55:00|53.92|53.52|53.94|53.54|53.98|53.58|53.89|53.49|56
1741428000000|2025-03-08 10:00:00|53.95|53.55|54.11|53.71|54.13|53.73|53.93|53.53|74
1741428300000|2025-03-08 10:05:00|54.13|53.73|54.23|53.83|54.23|53.83|54.06|53.66|53
1741428600000|2025-03-08 10:10:00|54.22|53.82|54.14|53.74|54.24|53.84|54.13|53.73|43
1741428900000|2025-03-08 10:15:00|54.15|53.75|54.25|53.85|54.33|53.93|54.12|53.72|74
1741429200000|2025-03-08 10:20:00|54.24|53.84|54.29|53.89|54.32|53.92|54.13|53.73|70
1741429500000|2025-03-08 10:25:00|54.3|53.9|54.31|53.91|54.34|53.94|54.3|53.9|20
1741429800000|2025-03-08 10:30:00|54.3|53.9|54.36|53.96|54.37|53.97|54.28|53.88|53
1741430100000|2025-03-08 10:35:00|54.35|53.95|54.32|53.92|54.43|54.03|54.29|53.89|78
1741430400000|2025-03-08 10:40:00|54.43|54.03|54.43|54.03|54.44|54.04|54.32|53.92|56
1741430700000|2025-03-08 10:45:00|54.39|53.99|54.39|53.99|54.44|54.04|54.38|53.98|40
1741431000000|2025-03-08 10:50:00|54.36|53.96|54.33|53.93|54.43|54.03|54.22|53.82|72
1741431300000|2025-03-08 10:55:00|54.32|53.92|54.28|53.88|54.35|53.95|54.28|53.88|46
1741431600000|2025-03-08 11:00:00|54.29|53.89|54.21|53.81|54.33|53.93|54.12|53.72|64
1741431900000|2025-03-08 11:05:00|54.23|53.83|54.15|53.75|54.24|53.84|54.12|53.72|70
1741432200000|2025-03-08 11:10:00|54.16|53.76|54.04|53.64|54.16|53.76|54.01|53.61|94
1741432500000|2025-03-08 11:15:00|54.03|53.63|53.91|53.51|54.15|53.75|53.82|53.42|127
1741432800000|2025-03-08 11:20:00|53.92|53.52|53.95|53.55|54.04|53.64|53.84|53.44|99
1741433100000|2025-03-08 11:25:00|53.94|53.54|53.92|53.52|54.03|53.63|53.83|53.43|85
1741433400000|2025-03-08 11:30:00|53.94|53.54|53.94|53.54|54.05|53.65|53.93|53.53|75
1741433700000|2025-03-08 11:35:00|53.95|53.55|53.75|53.35|53.96|53.56|53.7|53.3|130
1741434000000|2025-03-08 11:40:00|53.76|53.36|53.78|53.38|53.82|53.42|53.65|53.25|123
1741434300000|2025-03-08 11:45:00|53.76|53.36|53.68|53.28|53.92|53.52|53.58|53.18|134
1741434600000|2025-03-08 11:50:00|53.67|53.27|53.78|53.38|53.88|53.48|53.67|53.27|63
1741434900000|2025-03-08 11:55:00|53.8|53.4|53.98|53.58|54|53.6|53.72|53.32|99
1741435200000|2025-03-08 12:00:00|53.99|53.59|54.01|53.61|54.12|53.72|53.97|53.57|71
1741435500000|2025-03-08 12:05:00|54|53.6|53.71|53.31|54.06|53.66|53.7|53.3|139
1741435800000|2025-03-08 12:10:00|53.8|53.4|53.88|53.48|53.92|53.52|53.77|53.37|75
1741436100000|2025-03-08 12:15:00|53.89|53.49|54.2|53.8|54.21|53.81|53.79|53.39|144
1741436400000|2025-03-08 12:20:00|54.19|53.79|54.17|53.77|54.31|53.91|54.09|53.69|138
1741436700000|2025-03-08 12:25:00|54.18|53.78|54.1|53.7|54.21|53.81|54.07|53.67|95
1741437000000|2025-03-08 12:30:00|54.09|53.69|54.11|53.71|54.17|53.77|54|53.6|87
1741437300000|2025-03-08 12:35:00|54.17|53.77|54.28|53.88|54.28|53.88|54.16|53.76|68
1741437600000|2025-03-08 12:40:00|54.27|53.87|54.28|53.88|54.31|53.91|54.19|53.79|75
1741437900000|2025-03-08 12:45:00|54.29|53.89|54.19|53.79|54.32|53.92|54.18|53.78|55
1741438200000|2025-03-08 12:50:00|54.2|53.8|54.38|53.98|54.39|53.99|54.18|53.78|40
1741438500000|2025-03-08 12:55:00|54.39|53.99|54.3|53.9|54.4|54|54.29|53.89|24
1741438800000|2025-03-08 13:00:00|54.31|53.91|54.31|53.91|54.41|54.01|54.28|53.88|82
1741439100000|2025-03-08 13:05:00|54.32|53.92|54.31|53.91|54.42|54.02|54.28|53.88|64
1741439400000|2025-03-08 13:10:00|54.3|53.9|54.23|53.83|54.41|54.01|54.23|53.83|42
1741439700000|2025-03-08 13:15:00|54.29|53.89|54.19|53.79|54.33|53.93|54.19|53.79|61
1741440000000|2025-03-08 13:20:00|54.2|53.8|54.31|53.91|54.31|53.91|54.07|53.67|66
1741440300000|2025-03-08 13:25:00|54.3|53.9|54.42|54.02|54.5|54.1|54.3|53.9|109
1741440600000|2025-03-08 13:30:00|54.44|54.04|54.58|54.18|54.61|54.21|54.43|54.03|63
1741440900000|2025-03-08 13:35:00|54.55|54.15|54.51|54.11|54.61|54.21|54.47|54.07|85
1741441200000|2025-03-08 13:40:00|54.5|54.1|54.42|54.02|54.6|54.2|54.41|54.01|63
1741441500000|2025-03-08 13:45:00|54.41|54.01|54.39|53.99|54.53|54.13|54.31|53.91|76
1741441800000|2025-03-08 13:50:00|54.4|54|54.51|54.11|54.62|54.22|54.38|53.98|58
1741442100000|2025-03-08 13:55:00|54.5|54.1|54.52|54.12|54.62|54.22|54.49|54.09|52
1741442400000|2025-03-08 14:00:00|54.51|54.11|54.6|54.2|54.63|54.23|54.48|54.08|56
1741442700000|2025-03-08 14:05:00|54.61|54.21|54.62|54.22|54.76|54.36|54.6|54.2|57
1741443000000|2025-03-08 14:10:00|54.61|54.21|54.52|54.12|54.62|54.22|54.48|54.08|27
1741443300000|2025-03-08 14:15:00|54.51|54.11|54.4|54|54.53|54.13|54.39|53.99|55
1741443600000|2025-03-08 14:20:00|54.41|54.01|54.43|54.03|54.52|54.12|54.31|53.91|80
1741443900000|2025-03-08 14:25:00|54.42|54.02|54.51|54.11|54.55|54.15|54.41|54.01|29
1741444200000|2025-03-08 14:30:00|54.5|54.1|54.49|54.09|54.52|54.12|54.39|53.99|52
1741444500000|2025-03-08 14:35:00|54.5|54.1|54.59|54.19|54.6|54.2|54.46|54.06|48
1741444800000|2025-03-08 14:40:00|54.58|54.18|54.59|54.19|54.61|54.21|54.57|54.17|26
1741445100000|2025-03-08 14:45:00|54.55|54.15|54.4|54|54.55|54.15|54.39|53.99|46
1741445400000|2025-03-08 14:50:00|54.38|53.98|54.41|54.01|54.41|54.01|54.26|53.86|65
1741445700000|2025-03-08 14:55:00|54.37|53.97|54.33|53.93|54.42|54.02|54.29|53.89|42
1741446000000|2025-03-08 15:00:00|54.31|53.91|54.29|53.89|54.32|53.92|54.17|53.77|116
1741446300000|2025-03-08 15:05:00|54.26|53.86|54.2|53.8|54.26|53.86|54.06|53.66|79
1741446600000|2025-03-08 15:10:00|54.19|53.79|54.29|53.89|54.33|53.93|54.16|53.76|36
1741446900000|2025-03-08 15:15:00|54.28|53.88|54.3|53.9|54.32|53.92|54.21|53.81|54
1741447200000|2025-03-08 15:20:00|54.29|53.89|54.29|53.89|54.41|54.01|54.2|53.8|98
1741447500000|2025-03-08 15:25:00|54.28|53.88|54.39|53.99|54.41|54.01|54.2|53.8|79
1741447800000|2025-03-08 15:30:00|54.4|54|54.39|53.99|54.49|54.09|54.29|53.89|76
1741448100000|2025-03-08 15:35:00|54.38|53.98|54.39|53.99|54.41|54.01|54.31|53.91|47
1741448400000|2025-03-08 15:40:00|54.38|53.98|54.39|53.99|54.41|54.01|54.38|53.98|11
1741448700000|2025-03-08 15:45:00|54.36|53.96|54.39|53.99|54.42|54.02|54.31|53.91|30
1741449000000|2025-03-08 15:50:00|54.4|54|54.4|54|54.41|54.01|54.39|53.99|27
1741449300000|2025-03-08 15:55:00|54.39|53.99|54.3|53.9|54.4|54|54.3|53.9|33
1741449600000|2025-03-08 16:00:00|54.31|53.91|54.41|54.01|54.44|54.04|54.29|53.89|45
1741449900000|2025-03-08 16:05:00|54.4|54|54.19|53.79|54.4|54|54.19|53.79|61
1741450200000|2025-03-08 16:10:00|54.18|53.78|54.19|53.79|54.22|53.82|54.1|53.7|49
1741450500000|2025-03-08 16:15:00|54.18|53.78|53.84|53.44|54.19|53.79|53.84|53.44|66
1741450800000|2025-03-08 16:20:00|53.83|53.43|53.72|53.32|53.9|53.5|53.68|53.28|187
1741451100000|2025-03-08 16:25:00|53.71|53.31|53.81|53.41|53.82|53.42|53.58|53.18|186
1741451400000|2025-03-08 16:30:00|53.78|53.38|53.91|53.51|53.91|53.51|53.71|53.31|94
1741451700000|2025-03-08 16:35:00|53.9|53.5|54|53.6|54.01|53.61|53.9|53.5|38
1741452000000|2025-03-08 16:40:00|53.99|53.59|53.99|53.59|54.01|53.61|53.91|53.51|29
1741452300000|2025-03-08 16:45:00|54|53.6|53.99|53.59|54.01|53.61|53.98|53.58|39
1741452600000|2025-03-08 16:50:00|54|53.6|54.19|53.79|54.23|53.83|53.99|53.59|54
1741452900000|2025-03-08 16:55:00|54.18|53.78|54.1|53.7|54.19|53.79|54.1|53.7|13
1741453200000|2025-03-08 17:00:00|54.11|53.71|53.91|53.51|54.15|53.75|53.89|53.49|62
1741453500000|2025-03-08 17:05:00|53.9|53.5|53.8|53.4|53.92|53.52|53.73|53.33|78
1741453800000|2025-03-08 17:10:00|53.81|53.41|53.79|53.39|53.83|53.43|53.67|53.27|91
1741454100000|2025-03-08 17:15:00|53.8|53.4|54.2|53.8|54.22|53.82|53.79|53.39|152
1741454400000|2025-03-08 17:20:00|54.24|53.84|54.19|53.79|54.42|54.02|54.17|53.77|110
1741454700000|2025-03-08 17:25:00|54.18|53.78|54.1|53.7|54.22|53.82|54.09|53.69|58
1741455000000|2025-03-08 17:30:00|54.11|53.71|54.29|53.89|54.32|53.92|54.11|53.71|132
1741455300000|2025-03-08 17:35:00|54.28|53.88|54.29|53.89|54.31|53.91|54.18|53.78|103
1741455600000|2025-03-08 17:40:00|54.28|53.88|54.21|53.81|54.32|53.92|54.1|53.7|82
1741455900000|2025-03-08 17:45:00|54.22|53.82|54.11|53.71|54.24|53.84|54.1|53.7|64
1741456200000|2025-03-08 17:50:00|54.1|53.7|54.01|53.61|54.14|53.74|54.01|53.61|36
1741456500000|2025-03-08 17:55:00|54.04|53.64|54.02|53.62|54.16|53.76|54|53.6|60
1741456800000|2025-03-08 18:00:00|54.05|53.65|54.1|53.7|54.23|53.83|54|53.6|79
1741457100000|2025-03-08 18:05:00|54.09|53.69|54.12|53.72|54.21|53.81|54.09|53.69|39
1741457400000|2025-03-08 18:10:00|54.08|53.68|54.12|53.72|54.21|53.81|54.08|53.68|41
1741457700000|2025-03-08 18:15:00|54.11|53.71|54.19|53.79|54.19|53.79|54.1|53.7|12
1741458000000|2025-03-08 18:20:00|54.24|53.84|54.24|53.84|54.26|53.86|54.19|53.79|21
1741458300000|2025-03-08 18:25:00|54.23|53.83|54.27|53.87|54.34|53.94|54.23|53.83|19
1741458600000|2025-03-08 18:30:00|54.26|53.86|54.32|53.92|54.37|53.97|54.25|53.85|21
1741458900000|2025-03-08 18:35:00|54.31|53.91|54.3|53.9|54.34|53.94|54.3|53.9|9
1741459200000|2025-03-08 18:40:00|54.32|53.92|54.32|53.92|54.32|53.92|54.31|53.91|5
1741459500000|2025-03-08 18:45:00|54.31|53.91|54.32|53.92|54.32|53.92|54.31|53.91|2
1741460400000|2025-03-08 19:00:00|54.34|53.94|54.24|53.84|54.34|53.94|54.24|53.84|33
1741460700000|2025-03-08 19:05:00|54.23|53.83|54.21|53.81|54.24|53.84|54.16|53.76|38
1741461000000|2025-03-08 19:10:00|54.22|53.82|54.23|53.83|54.35|53.95|54.2|53.8|33
1741461300000|2025-03-08 19:15:00|54.22|53.82|54.21|53.81|54.29|53.89|54.15|53.75|53
1741461600000|2025-03-08 19:20:00|54.22|53.82|54.34|53.94|54.35|53.95|54.21|53.81|27
1741461900000|2025-03-08 19:25:00|54.35|53.95|54.51|54.11|54.54|54.14|54.34|53.94|29
1741462200000|2025-03-08 19:30:00|54.52|54.12|54.52|54.12|54.52|54.12|54.43|54.03|25
1741462500000|2025-03-08 19:35:00|54.51|54.11|54.57|54.17|54.61|54.21|54.5|54.1|62
1741462800000|2025-03-08 19:40:00|54.56|54.16|54.51|54.11|54.57|54.17|54.46|54.06|17
1741463100000|2025-03-08 19:45:00|54.5|54.1|54.56|54.16|54.6|54.2|54.42|54.02|46
1741463400000|2025-03-08 19:50:00|54.54|54.14|54.52|54.12|54.54|54.14|54.49|54.09|28
1741463700000|2025-03-08 19:55:00|54.51|54.11|54.51|54.11|54.52|54.12|54.49|54.09|19
1741464000000|2025-03-08 20:00:00|54.5|54.1|54.41|54.01|54.51|54.11|54.4|54|33
1741464300000|2025-03-08 20:05:00|54.4|54|54.41|54.01|54.41|54.01|54.4|54|2
1741464600000|2025-03-08 20:10:00|54.4|54|54.42|54.02|54.42|54.02|54.33|53.93|20
1741464900000|2025-03-08 20:15:00|54.45|54.05|54.45|54.05|54.45|54.05|54.44|54.04|3
1741465200000|2025-03-08 20:20:00|54.44|54.04|54.43|54.03|54.49|54.09|54.43|54.03|9
1741465500000|2025-03-08 20:25:00|54.41|54.01|54.41|54.01|54.41|54.01|54.41|54.01|1
1741466100000|2025-03-08 20:35:00|54.32|53.92|54.23|53.83|54.33|53.93|54.22|53.82|35
1741466400000|2025-03-08 20:40:00|54.22|53.82|54.14|53.74|54.23|53.83|54.13|53.73|31
1741466700000|2025-03-08 20:45:00|54.12|53.72|54.19|53.79|54.23|53.83|54.12|53.72|31
1741467000000|2025-03-08 20:50:00|54.18|53.78|54.23|53.83|54.26|53.86|54.11|53.71|37
1741467300000|2025-03-08 20:55:00|54.22|53.82|54.17|53.77|54.23|53.83|54.17|53.77|27
1741467600000|2025-03-08 21:00:00|54.16|53.76|54.23|53.83|54.27|53.87|54.16|53.76|29
1741467900000|2025-03-08 21:05:00|54.22|53.82|54.22|53.82|54.23|53.83|54.21|53.81|21
1741468200000|2025-03-08 21:10:00|54.23|53.83|54.21|53.81|54.24|53.84|54.21|53.81|9
1741468500000|2025-03-08 21:15:00|54.23|53.83|54.32|53.92|54.34|53.94|54.21|53.81|13
1741468800000|2025-03-08 21:20:00|54.31|53.91|54.33|53.93|54.33|53.93|54.31|53.91|19
1741469100000|2025-03-08 21:25:00|54.41|54.01|54.44|54.04|54.46|54.06|54.41|54.01|17
1741469400000|2025-03-08 21:30:00|54.42|54.02|54.42|54.02|54.45|54.05|54.41|54.01|17
1741469700000|2025-03-08 21:35:00|54.52|54.12|54.31|53.91|54.52|54.12|54.31|53.91|28
1741470000000|2025-03-08 21:40:00|54.35|53.95|54.32|53.92|54.36|53.96|54.32|53.92|8
1741470600000|2025-03-08 21:50:00|54.36|53.96|54.23|53.83|54.36|53.96|54.16|53.76|16
1741470900000|2025-03-08 21:55:00|54.17|53.77|54.23|53.83|54.23|53.83|54.16|53.76|3
1741471200000|2025-03-08 22:00:00|54.22|53.82|54.03|53.63|54.22|53.82|54.01|53.61|20
1741471500000|2025-03-08 22:05:00|54.02|53.62|53.94|53.54|54.02|53.62|53.94|53.54|26
1741471800000|2025-03-08 22:10:00|53.93|53.53|53.76|53.36|53.94|53.54|53.76|53.36|26
1741472400000|2025-03-08 22:20:00|53.78|53.38|53.77|53.37|53.78|53.38|53.77|53.37|4
1741472700000|2025-03-08 22:25:00|53.78|53.38|53.78|53.38|53.78|53.38|53.77|53.37|9
1741473000000|2025-03-08 22:30:00|53.84|53.44|53.96|53.56|53.98|53.58|53.84|53.44|24
1741473300000|2025-03-08 22:35:00|53.97|53.57|53.96|53.56|53.97|53.57|53.93|53.53|10
1741473600000|2025-03-08 22:40:00|53.95|53.55|53.94|53.54|54.05|53.65|53.9|53.5|30
1741473900000|2025-03-08 22:45:00|53.95|53.55|53.95|53.55|53.95|53.55|53.94|53.54|23
1741474200000|2025-03-08 22:50:00|53.94|53.54|53.89|53.49|54.03|53.63|53.89|53.49|20
1741474500000|2025-03-08 22:55:00|53.88|53.48|53.87|53.47|53.88|53.48|53.87|53.47|2
1741474800000|2025-03-08 23:00:00|53.86|53.46|53.87|53.47|53.92|53.52|53.84|53.44|10
1741475100000|2025-03-08 23:05:00|53.86|53.46|54.04|53.64|54.05|53.65|53.85|53.45|29
1741475400000|2025-03-08 23:10:00|54.05|53.65|54.05|53.65|54.06|53.66|53.96|53.56|23
1741475700000|2025-03-08 23:15:00|54.04|53.64|53.95|53.55|54.06|53.66|53.95|53.55|21
1741476000000|2025-03-08 23:20:00|53.96|53.56|53.96|53.56|54.07|53.67|53.96|53.56|24
1741476300000|2025-03-08 23:25:00|53.95|53.55|53.93|53.53|53.96|53.56|53.88|53.48|29
1741476600000|2025-03-08 23:30:00|53.92|53.52|53.9|53.5|53.94|53.54|53.89|53.49|8
1741476900000|2025-03-08 23:35:00|53.89|53.49|53.9|53.5|53.96|53.56|53.86|53.46|21
1741477200000|2025-03-08 23:40:00|53.89|53.49|53.88|53.48|53.98|53.58|53.87|53.47|45
1741477500000|2025-03-08 23:45:00|53.87|53.47|53.96|53.56|53.97|53.57|53.87|53.47|34
1741477800000|2025-03-08 23:50:00|53.95|53.55|53.96|53.56|54.03|53.63|53.94|53.54|21
1741478100000|2025-03-08 23:55:00|53.95|53.55|54.13|53.73|54.14|53.74|53.86|53.46|27
1741478400000|2025-03-09 00:00:00|54.12|53.72|53.85|53.45|54.12|53.72|53.78|53.38|95
1741478700000|2025-03-09 00:05:00|53.86|53.46|53.94|53.54|53.94|53.54|53.83|53.43|39
1741479000000|2025-03-09 00:10:00|53.95|53.55|54.03|53.63|54.08|53.68|53.94|53.54|57
1741479300000|2025-03-09 00:15:00|54.08|53.68|54.04|53.64|54.14|53.74|54.04|53.64|36
1741479600000|2025-03-09 00:20:00|54.05|53.65|54.15|53.75|54.19|53.79|54.04|53.64|30
1741479900000|2025-03-09 00:25:00|54.14|53.74|54.07|53.67|54.15|53.75|53.96|53.56|32
1741480200000|2025-03-09 00:30:00|54.08|53.68|54.13|53.73|54.2|53.8|54.07|53.67|32
1741480500000|2025-03-09 00:35:00|54.19|53.79|54.13|53.73|54.19|53.79|54.02|53.62|27
1741480800000|2025-03-09 00:40:00|54.12|53.72|54.06|53.66|54.18|53.78|54.06|53.66|35
1741481100000|2025-03-09 00:45:00|54.05|53.65|54.08|53.68|54.08|53.68|53.97|53.57|17
1741481400000|2025-03-09 00:50:00|54.07|53.67|54.03|53.63|54.07|53.67|54.03|53.63|21
1741481700000|2025-03-09 00:55:00|54.02|53.62|53.96|53.56|54.07|53.67|53.96|53.56|42
1741482000000|2025-03-09 01:00:00|53.97|53.57|53.95|53.55|54.08|53.68|53.95|53.55|30
1741482300000|2025-03-09 01:05:00|53.96|53.56|53.97|53.57|54.08|53.68|53.95|53.55|57
1741482600000|2025-03-09 01:10:00|53.98|53.58|53.96|53.56|54.07|53.67|53.85|53.45|53
1741482900000|2025-03-09 01:15:00|53.98|53.58|53.94|53.54|53.98|53.58|53.88|53.48|40
1741483200000|2025-03-09 01:20:00|53.91|53.51|53.88|53.48|53.97|53.57|53.85|53.45|56
1741483500000|2025-03-09 01:25:00|53.87|53.47|53.8|53.4|53.92|53.52|53.8|53.4|44
1741483800000|2025-03-09 01:30:00|53.84|53.44|53.79|53.39|53.88|53.48|53.79|53.39|26
1741484100000|2025-03-09 01:35:00|53.78|53.38|53.64|53.24|53.78|53.38|53.64|53.24|43
1741484400000|2025-03-09 01:40:00|53.63|53.23|53.75|53.35|53.76|53.36|53.58|53.18|32
1741484700000|2025-03-09 01:45:00|53.74|53.34|53.77|53.37|53.84|53.44|53.73|53.33|67
1741485000000|2025-03-09 01:50:00|53.76|53.36|53.69|53.29|53.78|53.38|53.64|53.24|49
1741485300000|2025-03-09 01:55:00|53.68|53.28|53.73|53.33|53.77|53.37|53.64|53.24|32
1741485600000|2025-03-09 02:00:00|53.71|53.31|53.7|53.3|53.78|53.38|53.66|53.26|69
1741485900000|2025-03-09 02:05:00|53.71|53.31|53.67|53.27|53.73|53.33|53.63|53.23|25
1741486200000|2025-03-09 02:10:00|53.66|53.26|53.63|53.23|53.73|53.33|53.55|53.15|55
1741486500000|2025-03-09 02:15:00|53.62|53.22|53.73|53.33|53.75|53.35|53.62|53.22|30
1741486800000|2025-03-09 02:20:00|53.72|53.32|53.63|53.23|53.77|53.37|53.63|53.23|52
1741487100000|2025-03-09 02:25:00|53.65|53.25|53.73|53.33|53.75|53.35|53.62|53.22|39
1741487400000|2025-03-09 02:30:00|53.7|53.3|53.63|53.23|53.7|53.3|53.62|53.22|53
1741487700000|2025-03-09 02:35:00|53.62|53.22|53.59|53.19|53.67|53.27|53.59|53.19|29
1741488000000|2025-03-09 02:40:00|53.66|53.26|53.51|53.11|53.66|53.26|53.5|53.1|34
1741488300000|2025-03-09 02:45:00|53.52|53.12|53.42|53.02|53.56|53.16|53.42|53.02|26
1741488600000|2025-03-09 02:50:00|53.44|53.04|53.42|53.02|53.49|53.09|53.42|53.02|26
1741488900000|2025-03-09 02:55:00|53.43|53.03|53.37|52.97|53.45|53.05|53.35|52.95|33
1741489200000|2025-03-09 03:00:00|53.36|52.96|53.37|52.97|53.47|53.07|53.33|52.93|41
1741489500000|2025-03-09 03:05:00|53.36|52.96|53.42|53.02|53.47|53.07|53.33|52.93|32
1741489800000|2025-03-09 03:10:00|53.47|53.07|53.45|53.05|53.55|53.15|53.43|53.03|37
1741490100000|2025-03-09 03:15:00|53.44|53.04|53.49|53.09|53.56|53.16|53.44|53.04|47
1741490400000|2025-03-09 03:20:00|53.48|53.08|53.42|53.02|53.53|53.13|53.42|53.02|33
1741490700000|2025-03-09 03:25:00|53.43|53.03|53.45|53.05|53.49|53.09|53.43|53.03|25
1741491000000|2025-03-09 03:30:00|53.46|53.06|53.53|53.13|53.56|53.16|53.46|53.06|35
1741491300000|2025-03-09 03:35:00|53.54|53.14|53.5|53.1|53.57|53.17|53.46|53.06|25
1741491600000|2025-03-09 03:40:00|53.49|53.09|53.52|53.12|53.56|53.16|53.45|53.05|65
1741491900000|2025-03-09 03:45:00|53.53|53.13|53.55|53.15|53.57|53.17|53.45|53.05|48
1741492200000|2025-03-09 03:50:00|53.54|53.14|53.58|53.18|53.66|53.26|53.47|53.07|30
1741492500000|2025-03-09 03:55:00|53.56|53.16|53.54|53.14|53.67|53.27|53.54|53.14|24
1741492800000|2025-03-09 04:00:00|53.53|53.13|53.53|53.13|53.58|53.18|53.48|53.08|62
1741493100000|2025-03-09 04:05:00|53.49|53.09|53.55|53.15|53.57|53.17|53.48|53.08|31
1741493400000|2025-03-09 04:10:00|53.53|53.13|53.6|53.2|53.62|53.22|53.52|53.12|32
1741493700000|2025-03-09 04:15:00|53.59|53.19|53.64|53.24|53.66|53.26|53.55|53.15|31
1741494000000|2025-03-09 04:20:00|53.59|53.19|53.51|53.11|53.67|53.27|53.49|53.09|50
1741494300000|2025-03-09 04:25:00|53.53|53.13|53.54|53.14|53.58|53.18|53.48|53.08|34
1741494600000|2025-03-09 04:30:00|53.55|53.15|53.61|53.21|53.65|53.25|53.5|53.1|33
1741494900000|2025-03-09 04:35:00|53.6|53.2|53.6|53.2|53.65|53.25|53.56|53.16|22
1741495200000|2025-03-09 04:40:00|53.64|53.24|53.61|53.21|53.67|53.27|53.57|53.17|52
1741495500000|2025-03-09 04:45:00|53.6|53.2|53.56|53.16|53.66|53.26|53.54|53.14|38
1741495800000|2025-03-09 04:50:00|53.55|53.15|53.58|53.18|53.58|53.18|53.54|53.14|10
1741496100000|2025-03-09 04:55:00|53.57|53.17|53.57|53.17|53.7|53.3|53.52|53.12|36
1741496400000|2025-03-09 05:00:00|53.56|53.16|53.57|53.17|53.68|53.28|53.55|53.15|24
1741496700000|2025-03-09 05:05:00|53.56|53.16|53.47|53.07|53.57|53.17|53.47|53.07|37
1741497000000|2025-03-09 05:10:00|53.46|53.06|53.45|53.05|53.46|53.06|53.44|53.04|52
1741497300000|2025-03-09 05:15:00|53.44|53.04|53.47|53.07|53.49|53.09|53.37|52.97|39
1741497600000|2025-03-09 05:20:00|53.46|53.06|53.49|53.09|53.55|53.15|53.45|53.05|24
1741497900000|2025-03-09 05:25:00|53.46|53.06|53.5|53.1|53.57|53.17|53.44|53.04|49
1741498200000|2025-03-09 05:30:00|53.51|53.11|53.58|53.18|53.66|53.26|53.51|53.11|53
1741498500000|2025-03-09 05:35:00|53.57|53.17|53.55|53.15|53.57|53.17|53.55|53.15|3
1741498800000|2025-03-09 05:40:00|53.51|53.11|53.47|53.07|53.51|53.11|53.45|53.05|21
1741499100000|2025-03-09 05:45:00|53.51|53.11|53.41|53.01|53.55|53.15|53.39|52.99|38
1741499400000|2025-03-09 05:50:00|53.4|53|53.37|52.97|53.48|53.08|53.36|52.96|38
1741499700000|2025-03-09 05:55:00|53.36|52.96|53.39|52.99|53.39|52.99|53.28|52.88|45
1741500000000|2025-03-09 06:00:00|53.38|52.98|53.14|52.74|53.38|52.98|53.08|52.68|116
1741500300000|2025-03-09 06:05:00|53.16|52.76|53.08|52.68|53.18|52.78|53.08|52.68|27
1741500600000|2025-03-09 06:10:00|53.11|52.71|53.04|52.64|53.11|52.71|52.97|52.57|72
1741500900000|2025-03-09 06:15:00|53.01|52.61|53.08|52.68|53.09|52.69|52.98|52.58|111
1741501200000|2025-03-09 06:20:00|53.09|52.69|53.09|52.69|53.1|52.7|53.05|52.65|18
1741501500000|2025-03-09 06:25:00|53.1|52.7|53.15|52.75|53.19|52.79|53.1|52.7|16
1741501800000|2025-03-09 06:30:00|53.17|52.77|53.19|52.79|53.22|52.82|53.15|52.75|25
1741502100000|2025-03-09 06:35:00|53.18|52.78|53.18|52.78|53.21|52.81|53.16|52.76|25
1741502400000|2025-03-09 06:40:00|53.17|52.77|53.19|52.79|53.21|52.81|53.17|52.77|27
1741502700000|2025-03-09 06:45:00|53.2|52.8|53.29|52.89|53.29|52.89|53.2|52.8|28
1741503000000|2025-03-09 06:50:00|53.3|52.9|53.29|52.89|53.31|52.91|53.28|52.88|7
1741503300000|2025-03-09 06:55:00|53.28|52.88|53.3|52.9|53.31|52.91|53.26|52.86|25
1741503600000|2025-03-09 07:00:00|53.29|52.89|53.32|52.92|53.4|53|53.2|52.8|71
1741503900000|2025-03-09 07:05:00|53.31|52.91|53.37|52.97|53.39|52.99|53.31|52.91|17
1741504200000|2025-03-09 07:10:00|53.46|53.06|53.46|53.06|53.46|53.06|53.43|53.03|18
1741504500000|2025-03-09 07:15:00|53.45|53.05|53.44|53.04|53.51|53.11|53.4|53|58
1741504800000|2025-03-09 07:20:00|53.43|53.03|53.41|53.01|53.43|53.03|53.34|52.94|28
1741505100000|2025-03-09 07:25:00|53.44|53.04|53.5|53.1|53.5|53.1|53.41|53.01|40
1741505400000|2025-03-09 07:30:00|53.55|53.15|53.56|53.16|53.57|53.17|53.48|53.08|40
1741505700000|2025-03-09 07:35:00|53.55|53.15|53.47|53.07|53.56|53.16|53.47|53.07|24
1741506000000|2025-03-09 07:40:00|53.48|53.08|53.51|53.11|53.52|53.12|53.47|53.07|11
1741506300000|2025-03-09 07:45:00|53.5|53.1|53.5|53.1|53.5|53.1|53.49|53.09|23
1741506600000|2025-03-09 07:50:00|53.49|53.09|53.49|53.09|53.5|53.1|53.49|53.09|7
1741506900000|2025-03-09 07:55:00|53.5|53.1|53.51|53.11|53.59|53.19|53.48|53.08|23
1741507200000|2025-03-09 08:00:00|53.48|53.08|53.41|53.01|53.51|53.11|53.41|53.01|51
1741507500000|2025-03-09 08:05:00|53.4|53|53.41|53.01|53.41|53.01|53.39|52.99|21
1741507800000|2025-03-09 08:10:00|53.4|53|53.3|52.9|53.41|53.01|53.3|52.9|33
1741508100000|2025-03-09 08:15:00|53.29|52.89|53.28|52.88|53.32|52.92|53.22|52.82|19
1741508400000|2025-03-09 08:20:00|53.27|52.87|53.31|52.91|53.52|53.12|53.27|52.87|36
1741508700000|2025-03-09 08:25:00|53.3|52.9|53.22|52.82|53.3|52.9|53.22|52.82|15
1741509000000|2025-03-09 08:30:00|53.21|52.81|53.21|52.81|53.3|52.9|53.2|52.8|28
1741509300000|2025-03-09 08:35:00|53.27|52.87|53.22|52.82|53.27|52.87|53.21|52.81|32
1741509600000|2025-03-09 08:40:00|53.21|52.81|53.19|52.79|53.22|52.82|53.11|52.71|29
1741509900000|2025-03-09 08:45:00|53.21|52.81|53.24|52.84|53.37|52.97|53.19|52.79|35
1741510200000|2025-03-09 08:50:00|53.2|52.8|53.2|52.8|53.24|52.84|53.2|52.8|21
1741510500000|2025-03-09 08:55:00|53.21|52.81|53.22|52.82|53.23|52.83|53.2|52.8|15
1741510800000|2025-03-09 09:00:00|53.23|52.83|53.26|52.86|53.32|52.92|53.22|52.82|85
1741511100000|2025-03-09 09:05:00|53.25|52.85|53.22|52.82|53.34|52.94|53.21|52.81|75
1741511400000|2025-03-09 09:10:00|53.23|52.83|53.33|52.93|53.34|52.94|53.23|52.83|37
1741511700000|2025-03-09 09:15:00|53.34|52.94|53.32|52.92|53.43|53.03|53.27|52.87|54
1741512000000|2025-03-09 09:20:00|53.33|52.93|53.42|53.02|53.42|53.02|53.32|52.92|16
1741512300000|2025-03-09 09:25:00|53.44|53.04|53.42|53.02|53.45|53.05|53.42|53.02|17
1741512600000|2025-03-09 09:30:00|53.43|53.03|53.42|53.02|53.43|53.03|53.42|53.02|18
1741512900000|2025-03-09 09:35:00|53.43|53.03|53.42|53.02|53.43|53.03|53.42|53.02|12
1741513200000|2025-03-09 09:40:00|53.43|53.03|53.42|53.02|53.43|53.03|53.4|53|5
1741513500000|2025-03-09 09:45:00|53.41|53.01|53.37|52.97|53.43|53.03|53.37|52.97|24
1741513800000|2025-03-09 09:50:00|53.38|52.98|53.21|52.81|53.4|53|53.21|52.81|50
1741514100000|2025-03-09 09:55:00|53.19|52.79|53.21|52.81|53.23|52.83|53.17|52.77|30
1741514400000|2025-03-09 10:00:00|53.22|52.82|53.21|52.81|53.24|52.84|53.17|52.77|33
1741514700000|2025-03-09 10:05:00|53.22|52.82|53.13|52.73|53.43|53.03|53.13|52.73|69
1741515000000|2025-03-09 10:10:00|53.14|52.74|53.21|52.81|53.24|52.84|53.02|52.62|90
1741515300000|2025-03-09 10:15:00|53.2|52.8|53.09|52.69|53.23|52.83|53|52.6|92
1741515600000|2025-03-09 10:20:00|53.08|52.68|52.99|52.59|53.09|52.69|52.98|52.58|74
1741515900000|2025-03-09 10:25:00|52.98|52.58|52.8|52.4|52.99|52.59|52.78|52.38|55
1741516200000|2025-03-09 10:30:00|52.79|52.39|52.71|52.31|52.88|52.48|52.7|52.3|91
1741516500000|2025-03-09 10:35:00|52.72|52.32|52.67|52.27|52.73|52.33|52.67|52.27|11
1741516800000|2025-03-09 10:40:00|52.66|52.26|52.49|52.09|52.7|52.3|52.43|52.03|27
1741517100000|2025-03-09 10:45:00|52.5|52.1|52.27|51.87|52.5|52.1|52.26|51.86|48
1741517400000|2025-03-09 10:50:00|52.26|51.86|52.29|51.89|52.31|51.91|52.2|51.8|14
1741517700000|2025-03-09 10:55:00|52.28|51.88|52.2|51.8|52.28|51.88|52.2|51.8|9
1741518000000|2025-03-09 11:00:00|52.31|51.91|52.23|51.83|52.31|51.91|52.23|51.83|5
1741518300000|2025-03-09 11:05:00|52.22|51.82|52.37|51.97|52.39|51.99|52.2|51.8|11
1741518600000|2025-03-09 11:10:00|52.36|51.96|52.42|52.02|52.55|52.15|52.29|51.89|50
1741518900000|2025-03-09 11:15:00|52.41|52.01|52.5|52.1|52.52|52.12|52.36|51.96|71
1741519200000|2025-03-09 11:20:00|52.49|52.09|52.51|52.11|52.52|52.12|52.42|52.02|50
1741519500000|2025-03-09 11:25:00|52.49|52.09|52.49|52.09|52.51|52.11|52.41|52.01|43
1741519800000|2025-03-09 11:30:00|52.46|52.06|52.42|52.02|52.51|52.11|52.41|52.01|61
1741520100000|2025-03-09 11:35:00|52.44|52.04|52.43|52.03|52.5|52.1|52.37|51.97|38
1741520400000|2025-03-09 11:40:00|52.44|52.04|52.43|52.03|52.5|52.1|52.42|52.02|36
1741520700000|2025-03-09 11:45:00|52.42|52.02|52.41|52.01|52.49|52.09|52.41|52.01|38
1741521000000|2025-03-09 11:50:00|52.42|52.02|52.53|52.13|52.53|52.13|52.42|52.02|35
1741521300000|2025-03-09 11:55:00|52.5|52.1|52.55|52.15|52.62|52.22|52.49|52.09|55
1741521600000|2025-03-09 12:00:00|52.54|52.14|52.44|52.04|52.55|52.15|52.44|52.04|12
1741521900000|2025-03-09 12:05:00|52.47|52.07|52.33|51.93|52.47|52.07|52.33|51.93|34
1741522200000|2025-03-09 12:10:00|52.32|51.92|52.16|51.76|52.33|51.93|52.15|51.75|21
1741522500000|2025-03-09 12:15:00|52.23|51.83|52.42|52.02|52.42|52.02|52.22|51.82|8
1741522800000|2025-03-09 12:20:00|52.43|52.03|52.52|52.12|52.63|52.23|52.42|52.02|44
1741523100000|2025-03-09 12:25:00|52.51|52.11|52.41|52.01|52.51|52.11|52.34|51.94|18
1741523400000|2025-03-09 12:30:00|52.39|51.99|52.34|51.94|52.41|52.01|52.31|51.91|36
1741523700000|2025-03-09 12:35:00|52.33|51.93|52.43|52.03|52.45|52.05|52.32|51.92|27
1741524000000|2025-03-09 12:40:00|52.49|52.09|52.43|52.03|52.52|52.12|52.42|52.02|54
1741524300000|2025-03-09 12:45:00|52.42|52.02|52.43|52.03|52.52|52.12|52.42|52.02|43
1741524600000|2025-03-09 12:50:00|52.42|52.02|52.42|52.02|52.44|52.04|52.33|51.93|20
1741524900000|2025-03-09 12:55:00|52.41|52.01|52.44|52.04|52.44|52.04|52.34|51.94|18
1741525200000|2025-03-09 13:00:00|52.43|52.03|52.63|52.23|52.64|52.24|52.42|52.02|18
1741525500000|2025-03-09 13:05:00|52.62|52.22|52.44|52.04|52.62|52.22|52.42|52.02|14
1741525800000|2025-03-09 13:10:00|52.54|52.14|52.64|52.24|52.65|52.25|52.54|52.14|23
1741526100000|2025-03-09 13:15:00|52.63|52.23|52.63|52.23|52.74|52.34|52.55|52.15|40
1741526400000|2025-03-09 13:20:00|52.62|52.22|52.53|52.13|52.62|52.22|52.35|51.95|60
1741526700000|2025-03-09 13:25:00|52.52|52.12|52.63|52.23|52.63|52.23|52.51|52.11|34
1741527000000|2025-03-09 13:30:00|52.62|52.22|52.43|52.03|52.63|52.23|52.43|52.03|46
1741527300000|2025-03-09 13:35:00|52.42|52.02|52.23|51.83|52.42|52.02|52.22|51.82|103
1741527600000|2025-03-09 13:40:00|52.3|51.9|52.3|51.9|52.33|51.93|52.27|51.87|25
1741527900000|2025-03-09 13:45:00|52.29|51.89|52.23|51.83|52.31|51.91|52.12|51.72|64
1741528200000|2025-03-09 13:50:00|52.22|51.82|51.98|51.58|52.22|51.82|51.86|51.46|59
1741528500000|2025-03-09 13:55:00|51.94|51.54|51.66|51.26|51.98|51.58|51.66|51.26|72
1741528800000|2025-03-09 14:00:00|51.61|51.21|51.64|51.24|51.88|51.48|51.4|51|143
1741529100000|2025-03-09 14:05:00|51.67|51.27|51.74|51.34|51.82|51.42|51.62|51.22|100
1741529400000|2025-03-09 14:10:00|51.73|51.33|51.81|51.41|51.86|51.46|51.71|51.31|28
1741529700000|2025-03-09 14:15:00|51.87|51.47|51.92|51.52|52|51.6|51.74|51.34|67
1741530000000|2025-03-09 14:20:00|51.93|51.53|51.91|51.51|51.99|51.59|51.83|51.43|36
1741530300000|2025-03-09 14:25:00|51.89|51.49|51.81|51.41|51.89|51.49|51.71|51.31|56
1741530600000|2025-03-09 14:30:00|51.8|51.4|51.73|51.33|51.82|51.42|51.72|51.32|40
1741530900000|2025-03-09 14:35:00|51.72|51.32|51.8|51.4|51.9|51.5|51.72|51.32|61
1741531200000|2025-03-09 14:40:00|51.74|51.34|51.49|51.09|51.74|51.34|51.49|51.09|33
1741531500000|2025-03-09 14:45:00|51.5|51.1|51.49|51.09|51.6|51.2|51.41|51.01|42
1741531800000|2025-03-09 14:50:00|51.47|51.07|51.48|51.08|51.5|51.1|51.4|51|30
1741532100000|2025-03-09 14:55:00|51.55|51.15|51.67|51.27|51.67|51.27|51.55|51.15|18
1741532400000|2025-03-09 15:00:00|51.77|51.37|51.8|51.4|51.88|51.48|51.71|51.31|42
1741532700000|2025-03-09 15:05:00|51.79|51.39|51.79|51.39|51.8|51.4|51.7|51.3|39
1741533000000|2025-03-09 15:10:00|51.78|51.38|51.79|51.39|51.79|51.39|51.61|51.21|20
1741533300000|2025-03-09 15:15:00|51.78|51.38|51.5|51.1|51.78|51.38|51.5|51.1|17
1741533600000|2025-03-09 15:20:00|51.51|51.11|51.31|50.91|51.51|51.11|51.31|50.91|22
1741533900000|2025-03-09 15:25:00|51.3|50.9|51.44|51.04|51.48|51.08|51.28|50.88|22
1741534200000|2025-03-09 15:30:00|51.37|50.97|51.39|50.99|51.42|51.02|51.37|50.97|12
1741534500000|2025-03-09 15:35:00|51.38|50.98|51.31|50.91|51.4|51|51.17|50.77|34
1741534800000|2025-03-09 15:40:00|51.32|50.92|51.41|51.01|51.43|51.03|51.3|50.9|98
1741535100000|2025-03-09 15:45:00|51.39|50.99|51.21|50.81|51.42|51.02|51.13|50.73|162
1741535400000|2025-03-09 15:50:00|51.2|50.8|51.08|50.68|51.29|50.89|51|50.6|111
1741535700000|2025-03-09 15:55:00|51.09|50.69|51.17|50.77|51.22|50.82|51.08|50.68|101
1741536000000|2025-03-09 16:00:00|51.16|50.76|51.12|50.72|51.29|50.89|51.07|50.67|103
1741536300000|2025-03-09 16:05:00|51.13|50.73|51.19|50.79|51.21|50.81|50.98|50.58|115
1741536600000|2025-03-09 16:10:00|51.2|50.8|51.41|51.01|51.51|51.11|51.2|50.8|72
1741536900000|2025-03-09 16:15:00|51.39|50.99|51.31|50.91|51.49|51.09|51.3|50.9|71
1741537200000|2025-03-09 16:20:00|51.3|50.9|51.01|50.61|51.31|50.91|51|50.6|119
1741537500000|2025-03-09 16:25:00|51|50.6|50.87|50.47|51.1|50.7|50.86|50.46|94
1741537800000|2025-03-09 16:30:00|50.88|50.48|50.67|50.27|50.98|50.58|50.62|50.22|118
1741538100000|2025-03-09 16:35:00|50.62|50.22|50.47|50.07|50.69|50.29|50.43|50.03|162
1741538400000|2025-03-09 16:40:00|50.48|50.08|50.7|50.3|50.72|50.32|50.44|50.04|90
1741538700000|2025-03-09 16:45:00|50.69|50.29|50.6|50.2|50.69|50.29|50.51|50.11|82
1741539000000|2025-03-09 16:50:00|50.62|50.22|50.43|50.03|50.62|50.22|50.38|49.98|55
1741539300000|2025-03-09 16:55:00|50.42|50.02|50.39|49.99|50.52|50.12|50.38|49.98|60
1741539600000|2025-03-09 17:00:00|50.43|50.03|50.25|49.85|50.47|50.07|50.21|49.81|60
1741539900000|2025-03-09 17:05:00|50.2|49.8|49.92|49.52|50.2|49.8|49.84|49.44|64
1741540200000|2025-03-09 17:10:00|49.88|49.48|50.1|49.7|50.29|49.89|49.88|49.48|47
1741540500000|2025-03-09 17:15:00|50.12|49.72|50|49.6|50.25|49.85|49.99|49.59|65
1741540800000|2025-03-09 17:20:00|50.01|49.61|49.62|49.22|50.01|49.61|49.62|49.22|55
1741541100000|2025-03-09 17:25:00|49.63|49.23|49.72|49.32|49.8|49.4|49.62|49.22|40
1741541400000|2025-03-09 17:30:00|49.71|49.31|49.94|49.54|49.99|49.59|49.71|49.31|82
1741541700000|2025-03-09 17:35:00|49.95|49.55|49.79|49.39|50.02|49.62|49.79|49.39|71
1741542000000|2025-03-09 17:40:00|49.78|49.38|49.44|49.04|49.78|49.38|49.42|49.02|69
1741542300000|2025-03-09 17:45:00|49.43|49.03|49.61|49.21|49.71|49.31|49.43|49.03|58
1741542600000|2025-03-09 17:50:00|49.6|49.2|49.24|48.84|49.61|49.21|49.24|48.84|49
1741542900000|2025-03-09 17:55:00|49.26|48.86|48.86|48.46|49.29|48.89|48.82|48.42|101
1741543200000|2025-03-09 18:00:00|48.88|48.48|48.92|48.52|49.19|48.79|48.85|48.45|133
1741543500000|2025-03-09 18:05:00|48.93|48.53|49.04|48.64|49.29|48.89|48.82|48.42|105
1741543800000|2025-03-09 18:10:00|49.03|48.63|48.84|48.44|49.24|48.84|48.81|48.41|84
1741544100000|2025-03-09 18:15:00|48.83|48.43|48.41|48.01|48.89|48.49|48.41|48.01|155
1741544400000|2025-03-09 18:20:00|48.42|48.02|48.86|48.46|48.86|48.46|48.41|48.01|160
1741544700000|2025-03-09 18:25:00|48.81|48.41|49.22|48.82|49.31|48.91|48.81|48.41|179
1741545000000|2025-03-09 18:30:00|49.28|48.88|49.11|48.71|49.38|48.98|49.09|48.69|107
1741545300000|2025-03-09 18:35:00|49.1|48.7|48.55|48.15|49.1|48.7|48.51|48.11|149
1741545600000|2025-03-09 18:40:00|48.56|48.16|48.59|48.19|48.6|48.2|48.39|47.99|118
1741545900000|2025-03-09 18:45:00|48.6|48.2|48.31|47.91|48.79|48.39|48.31|47.91|124
1741546200000|2025-03-09 18:50:00|48.3|47.9|48.59|48.19|48.65|48.25|48.3|47.9|104
1741546500000|2025-03-09 18:55:00|48.58|48.18|48.59|48.19|48.71|48.31|48.41|48.01|108
1741546800000|2025-03-09 19:00:00|48.6|48.2|48.72|48.32|48.92|48.52|48.6|48.2|130
1741547100000|2025-03-09 19:05:00|48.7|48.3|48.47|48.07|48.71|48.31|48.42|48.02|73
1741547400000|2025-03-09 19:10:00|48.48|48.08|48.61|48.21|48.62|48.22|48.48|48.08|68
1741547700000|2025-03-09 19:15:00|48.59|48.19|48.48|48.08|48.87|48.47|48.42|48.02|137
1741548000000|2025-03-09 19:20:00|48.5|48.1|48.68|48.28|48.74|48.34|48.48|48.08|63
1741548300000|2025-03-09 19:25:00|48.64|48.24|48.6|48.2|48.78|48.38|48.58|48.18|115
1741548600000|2025-03-09 19:30:00|48.63|48.23|48.98|48.58|49.01|48.61|48.63|48.23|55
1741548900000|2025-03-09 19:35:00|49|48.6|49.08|48.68|49.1|48.7|48.85|48.45|75
1741549200000|2025-03-09 19:40:00|49.07|48.67|49.08|48.68|49.11|48.71|48.97|48.57|65
1741549500000|2025-03-09 19:45:00|49.07|48.67|49.17|48.77|49.2|48.8|48.93|48.53|102
1741549800000|2025-03-09 19:50:00|49.13|48.73|49.25|48.85|49.29|48.89|49.07|48.67|45
1741550100000|2025-03-09 19:55:00|49.26|48.86|49.08|48.68|49.26|48.86|48.98|48.58|61
1741550400000|2025-03-09 20:00:00|49.07|48.67|49|48.6|49.3|48.9|48.99|48.59|131
1741550700000|2025-03-09 20:05:00|49.01|48.61|49.28|48.88|49.28|48.88|48.98|48.58|106
1741551000000|2025-03-09 20:10:00|49.34|48.94|49.47|49.07|49.49|49.09|49.32|48.92|116
1741551300000|2025-03-09 20:15:00|49.48|49.08|49.32|48.92|49.68|49.28|49.32|48.92|101
1741551600000|2025-03-09 20:20:00|49.31|48.91|49.31|48.91|49.37|48.97|49.23|48.83|81
1741551900000|2025-03-09 20:25:00|49.3|48.9|49.25|48.85|49.37|48.97|49.2|48.8|76
1741552200000|2025-03-09 20:30:00|49.24|48.84|49.81|48.41|49.96|48.86|49.21|48.34|97
1741552500000|2025-03-09 20:35:00|49.82|48.42|49.87|48.47|49.93|48.53|49.78|48.38|77
1741552800000|2025-03-09 20:40:00|49.86|48.46|49.86|48.46|49.88|48.48|49.77|48.37|83
1741553100000|2025-03-09 20:45:00|49.84|48.44|49.72|48.32|49.87|48.47|49.7|48.3|92
1741553400000|2025-03-09 20:50:00|49.71|48.31|49.88|48.48|49.89|48.49|49.69|48.29|71
1741553700000|2025-03-09 20:55:00|49.85|48.45|49.8|48.4|49.9|48.5|49.79|48.39|80
1741554000000|2025-03-09 21:00:00|49.81|48.41|49.67|48.27|49.89|48.49|49.65|48.25|92
1741554300000|2025-03-09 21:05:00|49.64|48.24|49.61|48.21|49.69|48.29|49.6|48.2|83
1741554600000|2025-03-09 21:10:00|49.6|48.2|49.47|48.07|49.6|48.2|49.4|48|62
1741554900000|2025-03-09 21:15:00|49.48|48.08|49.37|47.97|49.48|48.08|49.31|47.91|40
1741555200000|2025-03-09 21:20:00|49.36|47.96|48.91|47.51|49.36|47.96|48.87|47.47|77
1741555500000|2025-03-09 21:25:00|48.9|47.5|48.95|47.55|48.98|47.58|48.89|47.49|35
1741555800000|2025-03-09 21:30:00|48.96|47.56|48.91|47.51|49.08|47.68|48.84|47.44|41
1741556100000|2025-03-09 21:35:00|48.9|47.5|48.94|47.54|49.01|47.61|48.89|47.49|47
1741556400000|2025-03-09 21:40:00|48.97|47.57|48.97|47.57|49.08|47.68|48.93|47.53|26
1741556700000|2025-03-09 21:45:00|48.95|47.55|49.07|47.67|49.07|47.67|48.95|47.55|27
1741557000000|2025-03-09 21:50:00|49.06|47.66|49.07|47.67|49.08|47.68|48.86|47.46|63
1741557300000|2025-03-09 21:55:00|49.06|47.66|49.02|47.62|49.06|47.66|48.95|47.55|46
1741557600000|2025-03-09 22:00:00|49.01|47.61|48.78|47.38|49.05|47.65|48.78|47.38|67
1741557900000|2025-03-09 22:05:00|48.28|47.88|48.28|47.88|48.37|47.97|48.28|47.88|39
1741558200000|2025-03-09 22:10:00|48.3|47.9|48.4|48|48.41|48.01|48.28|47.88|31
1741558500000|2025-03-09 22:15:00|48.39|47.99|48.39|47.99|48.4|48|48.3|47.9|98
1741558800000|2025-03-09 22:20:00|48.38|47.98|48.3|47.9|48.5|48.1|48.29|47.89|74
1741559100000|2025-03-09 22:25:00|48.29|47.89|48.16|47.76|48.3|47.9|48.06|47.66|82
1741559400000|2025-03-09 22:30:00|48.15|47.75|48.15|47.75|48.17|47.77|48.1|47.7|51
1741559700000|2025-03-09 22:35:00|48.16|47.76|48.33|47.93|48.34|47.94|48.15|47.75|78
1741560000000|2025-03-09 22:40:00|48.34|47.94|48.42|48.02|48.46|48.06|48.33|47.93|73
1741560300000|2025-03-09 22:45:00|48.41|48.01|48.34|47.94|48.44|48.04|48.27|47.87|79
1741560600000|2025-03-09 22:50:00|48.36|47.96|48.31|47.91|48.43|48.03|48.17|47.77|139
1741560900000|2025-03-09 22:55:00|48.32|47.92|48.31|47.91|48.51|48.11|48.21|47.81|179
1741561200000|2025-03-09 23:00:00|48.3|47.9|48.28|47.88|48.52|48.12|48.18|47.78|130
1741561500000|2025-03-09 23:05:00|48.16|47.76|48.12|47.72|48.23|47.83|47.92|47.52|188
1741561800000|2025-03-09 23:10:00|48.13|47.73|48.41|48.01|48.56|48.16|48.11|47.71|215
1741562100000|2025-03-09 23:15:00|48.42|48.02|48.58|48.18|48.76|48.36|48.36|47.96|189
1741562400000|2025-03-09 23:20:00|48.57|48.17|48.54|48.14|48.73|48.33|48.51|48.11|178
1741562700000|2025-03-09 23:25:00|48.53|48.13|48.53|48.13|48.64|48.24|48.42|48.02|131
1741563000000|2025-03-09 23:30:00|48.54|48.14|48.65|48.25|48.67|48.27|48.44|48.04|137
1741563300000|2025-03-09 23:35:00|48.63|48.23|48.59|48.19|48.68|48.28|48.49|48.09|102
1741563600000|2025-03-09 23:40:00|48.57|48.17|48.45|48.05|48.59|48.19|48.39|47.99|78
1741563900000|2025-03-09 23:45:00|48.42|48.02|48.37|47.97|48.47|48.07|48.33|47.93|147
1741564200000|2025-03-09 23:50:00|48.36|47.96|48.57|48.17|48.58|48.18|48.36|47.96|110
1741564500000|2025-03-09 23:55:00|48.63|48.23|48.85|48.45|48.85|48.45|48.48|48.08|100
1741564800000|2025-03-10 00:00:00|48.93|48.53|48.88|48.48|48.94|48.54|48.46|48.06|182
1741565100000|2025-03-10 00:05:00|48.89|48.49|48.84|48.44|49.02|48.62|48.75|48.35|178
1741565400000|2025-03-10 00:10:00|48.83|48.43|48.74|48.34|48.85|48.45|48.7|48.3|158
1741565700000|2025-03-10 00:15:00|48.72|48.32|48.53|48.13|48.74|48.34|48.51|48.11|126
1741566000000|2025-03-10 00:20:00|48.57|48.17|48.6|48.2|48.64|48.24|48.41|48.01|97
1741566300000|2025-03-10 00:25:00|48.59|48.19|48.47|48.07|48.66|48.26|48.47|48.07|125
1741566600000|2025-03-10 00:30:00|48.46|48.06|48.1|47.7|48.46|48.06|48.09|47.69|103
1741566900000|2025-03-10 00:35:00|48.09|47.69|48.22|47.82|48.25|47.85|48.07|47.67|159
1741567200000|2025-03-10 00:40:00|48.21|47.81|49.04|48.64|49.11|48.71|48.21|47.81|177
1741567500000|2025-03-10 00:45:00|49.03|48.63|49.32|48.92|49.35|48.95|48.98|48.58|202
1741567800000|2025-03-10 00:50:00|49.31|48.91|49.35|48.95|49.51|49.11|49.31|48.91|136
1741568100000|2025-03-10 00:55:00|49.36|48.96|49.32|48.92|49.44|49.04|49.27|48.87|151
1741568400000|2025-03-10 01:00:00|49.31|48.91|49.72|49.32|49.75|49.35|49.25|48.85|106
1741568700000|2025-03-10 01:05:00|49.71|49.31|49.67|49.27|49.76|49.36|49.62|49.22|122
1741569000000|2025-03-10 01:10:00|49.66|49.26|49.44|49.04|49.66|49.26|49.42|49.02|147
1741569300000|2025-03-10 01:15:00|49.43|49.03|49.28|48.88|49.48|49.08|49.16|48.76|181
1741569600000|2025-03-10 01:20:00|49.3|48.9|49.48|49.08|49.49|49.09|49.2|48.8|133
1741569900000|2025-03-10 01:25:00|49.47|49.07|49.47|49.07|49.57|49.17|49.38|48.98|138
1741570200000|2025-03-10 01:30:00|49.46|49.06|49.65|49.25|49.71|49.31|49.45|49.05|126
1741570500000|2025-03-10 01:35:00|49.64|49.24|49.56|49.16|49.67|49.27|49.44|49.04|170
1741570800000|2025-03-10 01:40:00|49.57|49.17|49.61|49.21|49.68|49.28|49.52|49.12|124
1741571100000|2025-03-10 01:45:00|49.6|49.2|49.62|49.22|49.67|49.27|49.53|49.13|132
1741571400000|2025-03-10 01:50:00|49.61|49.21|49.65|49.25|49.71|49.31|49.55|49.15|126
1741571700000|2025-03-10 01:55:00|49.66|49.26|49.51|49.11|49.71|49.31|49.51|49.11|104
1741572000000|2025-03-10 02:00:00|49.5|49.1|49.45|49.05|49.71|49.31|49.43|49.03|128
1741572300000|2025-03-10 02:05:00|49.46|49.06|49.63|49.23|49.65|49.25|49.37|48.97|148
1741572600000|2025-03-10 02:10:00|49.62|49.22|49.72|49.32|49.76|49.36|49.6|49.2|80
1741572900000|2025-03-10 02:15:00|49.71|49.31|49.82|49.42|49.95|49.55|49.71|49.31|178
1741573200000|2025-03-10 02:20:00|49.83|49.43|49.8|49.4|49.9|49.5|49.78|49.38|114
1741573500000|2025-03-10 02:25:00|49.79|49.39|49.71|49.31|49.83|49.43|49.7|49.3|106
1741573800000|2025-03-10 02:30:00|49.72|49.32|49.9|49.5|49.9|49.5|49.7|49.3|90
1741574100000|2025-03-10 02:35:00|49.89|49.49|49.92|49.52|49.96|49.56|49.84|49.44|96
1741574400000|2025-03-10 02:40:00|49.93|49.53|49.85|49.45|49.96|49.56|49.84|49.44|89
1741574700000|2025-03-10 02:45:00|49.84|49.44|49.91|49.51|49.96|49.56|49.82|49.42|86
1741575000000|2025-03-10 02:50:00|49.9|49.5|49.92|49.52|49.95|49.55|49.8|49.4|98
1741575300000|2025-03-10 02:55:00|49.9|49.5|49.93|49.53|49.96|49.56|49.88|49.48|73
1741575600000|2025-03-10 03:00:00|49.96|49.56|49.91|49.51|49.98|49.58|49.86|49.46|101
1741575900000|2025-03-10 03:05:00|49.9|49.5|49.83|49.43|49.91|49.51|49.8|49.4|126
1741576200000|2025-03-10 03:10:00|49.85|49.45|49.71|49.31|49.86|49.46|49.71|49.31|106
1741576500000|2025-03-10 03:15:00|49.72|49.32|49.66|49.26|49.75|49.35|49.63|49.23|95
1741576800000|2025-03-10 03:20:00|49.67|49.27|49.62|49.22|49.75|49.35|49.62|49.22|93
1741577100000|2025-03-10 03:25:00|49.63|49.23|49.72|49.32|49.77|49.37|49.6|49.2|107
1741577400000|2025-03-10 03:30:00|49.71|49.31|49.85|49.45|49.91|49.51|49.71|49.31|122
1741577700000|2025-03-10 03:35:00|49.83|49.43|49.96|49.56|49.96|49.56|49.82|49.42|123
1741578000000|2025-03-10 03:40:00|49.95|49.55|50.03|49.63|50.04|49.64|49.92|49.52|56
1741578300000|2025-03-10 03:45:00|50.02|49.62|50.12|49.72|50.16|49.76|50.02|49.62|58
1741578600000|2025-03-10 03:50:00|50.11|49.71|50.1|49.7|50.15|49.75|49.96|49.56|93
1741578900000|2025-03-10 03:55:00|50.14|49.74|49.92|49.52|50.16|49.76|49.91|49.51|46
1741579200000|2025-03-10 04:00:00|49.91|49.51|50.12|49.72|50.14|49.74|49.89|49.49|76
1741579500000|2025-03-10 04:05:00|50.07|49.67|50.14|49.74|50.23|49.83|50.07|49.67|98
1741579800000|2025-03-10 04:10:00|50.13|49.73|50.23|49.83|50.26|49.86|50.11|49.71|97
1741580100000|2025-03-10 04:15:00|50.22|49.82|50.2|49.8|50.25|49.85|50.13|49.73|75
1741580400000|2025-03-10 04:20:00|50.21|49.81|50.13|49.73|50.21|49.81|50.12|49.72|43
1741580700000|2025-03-10 04:25:00|50.17|49.77|50.2|49.8|50.25|49.85|50.11|49.71|92
1741581000000|2025-03-10 04:30:00|50.13|49.73|50.14|49.74|50.14|49.74|50.01|49.61|53
1741581300000|2025-03-10 04:35:00|50.13|49.73|50.08|49.68|50.14|49.74|50.06|49.66|49
1741581600000|2025-03-10 04:40:00|50.09|49.69|50.11|49.71|50.13|49.73|50.09|49.69|21
1741581900000|2025-03-10 04:45:00|50.1|49.7|50.12|49.72|50.17|49.77|50.1|49.7|42
1741582200000|2025-03-10 04:50:00|50.11|49.71|50.18|49.78|50.18|49.78|50.1|49.7|30
1741582500000|2025-03-10 04:55:00|50.16|49.76|50.29|49.89|50.32|49.92|50.15|49.75|44
1741582800000|2025-03-10 05:00:00|50.28|49.88|50.24|49.84|50.31|49.91|50.2|49.8|67
1741583100000|2025-03-10 05:05:00|50.23|49.83|50.19|49.79|50.33|49.93|50.19|49.79|69
1741583400000|2025-03-10 05:10:00|50.25|49.85|50.2|49.8|50.25|49.85|50.14|49.74|35
1741583700000|2025-03-10 05:15:00|50.19|49.79|50.21|49.81|50.3|49.9|50.19|49.79|52
1741584000000|2025-03-10 05:20:00|50.2|49.8|50.3|49.9|50.33|49.93|50.19|49.79|40
1741584300000|2025-03-10 05:25:00|50.29|49.89|50.29|49.89|50.31|49.91|50.22|49.82|78
1741584600000|2025-03-10 05:30:00|50.3|49.9|50.22|49.82|50.33|49.93|50.19|49.79|70
1741584900000|2025-03-10 05:35:00|50.21|49.81|50.1|49.7|50.24|49.84|50.1|49.7|56
1741585200000|2025-03-10 05:40:00|50.09|49.69|50.05|49.65|50.11|49.71|50.01|49.61|69
1741585500000|2025-03-10 05:45:00|50.04|49.64|50.01|49.61|50.13|49.73|50|49.6|86
1741585800000|2025-03-10 05:50:00|50|49.6|50.1|49.7|50.13|49.73|50|49.6|53
1741586100000|2025-03-10 05:55:00|50.11|49.71|50.1|49.7|50.14|49.74|50.08|49.68|29
1741586400000|2025-03-10 06:00:00|50.09|49.69|50.09|49.69|50.12|49.72|50.02|49.62|60
1741586700000|2025-03-10 06:05:00|50.08|49.68|50.04|49.64|50.12|49.72|50|49.6|94
1741587000000|2025-03-10 06:10:00|50.05|49.65|49.99|49.59|50.12|49.72|49.98|49.58|67
1741587300000|2025-03-10 06:15:00|49.98|49.58|50.04|49.64|50.11|49.71|49.96|49.56|64
1741587600000|2025-03-10 06:20:00|50.05|49.65|49.91|49.51|50.1|49.7|49.9|49.5|57
1741587900000|2025-03-10 06:25:00|49.92|49.52|49.81|49.41|49.93|49.53|49.81|49.41|41
1741588200000|2025-03-10 06:30:00|49.8|49.4|49.91|49.51|49.94|49.54|49.8|49.4|89
1741588500000|2025-03-10 06:35:00|49.9|49.5|49.8|49.4|49.94|49.54|49.79|49.39|50
1741588800000|2025-03-10 06:40:00|49.79|49.39|49.81|49.41|49.82|49.42|49.7|49.3|62
1741589100000|2025-03-10 06:45:00|49.87|49.47|49.89|49.49|49.9|49.5|49.87|49.47|32
1741589400000|2025-03-10 06:50:00|49.9|49.5|49.88|49.48|49.92|49.52|49.87|49.47|30
1741589700000|2025-03-10 06:55:00|49.87|49.47|49.9|49.5|49.93|49.53|49.87|49.47|36
1741590000000|2025-03-10 07:00:00|49.89|49.49|50.29|49.89|50.31|49.91|49.88|49.48|104
1741590300000|2025-03-10 07:05:00|50.28|49.88|50.16|49.76|50.29|49.89|50.15|49.75|43
1741590600000|2025-03-10 07:10:00|50.17|49.77|50.11|49.71|50.17|49.77|50.1|49.7|24
1741590900000|2025-03-10 07:15:00|50.1|49.7|50.13|49.73|50.17|49.77|50.02|49.62|82
1741591200000|2025-03-10 07:20:00|50.12|49.72|50.06|49.66|50.13|49.73|50.03|49.63|50
1741591500000|2025-03-10 07:25:00|50.02|49.62|50.11|49.71|50.12|49.72|50|49.6|124
1741591800000|2025-03-10 07:30:00|50.1|49.7|50.09|49.69|50.12|49.72|50.02|49.62|112
1741592100000|2025-03-10 07:35:00|50.02|49.62|50.16|49.76|50.17|49.77|50.02|49.62|59
1741592400000|2025-03-10 07:40:00|50.17|49.77|50.17|49.77|50.18|49.78|50.1|49.7|29
1741592700000|2025-03-10 07:45:00|50.16|49.76|50.12|49.72|50.18|49.78|50.12|49.72|13
1741593000000|2025-03-10 07:50:00|50.13|49.73|50.17|49.77|50.18|49.78|50.11|49.71|35
1741593300000|2025-03-10 07:55:00|50.16|49.76|50.16|49.76|50.17|49.77|50.11|49.71|34
1741593600000|2025-03-10 08:00:00|50.17|49.77|50.03|49.63|50.17|49.77|50.02|49.62|60
1741593900000|2025-03-10 08:05:00|50.02|49.62|49.91|49.51|50.05|49.65|49.9|49.5|99
1741594200000|2025-03-10 08:10:00|49.9|49.5|50.11|49.71|50.11|49.71|49.9|49.5|57
1741594500000|2025-03-10 08:15:00|50.1|49.7|50.11|49.71|50.16|49.76|50.09|49.69|86
1741594800000|2025-03-10 08:20:00|50.12|49.72|50.11|49.71|50.13|49.73|50.02|49.62|137
1741595100000|2025-03-10 08:25:00|50.12|49.72|49.98|49.58|50.12|49.72|49.97|49.57|62
1741595400000|2025-03-10 08:30:00|49.99|49.59|49.73|49.33|49.99|49.59|49.72|49.32|80
1741595700000|2025-03-10 08:35:00|49.75|49.35|49.49|49.09|49.82|49.42|49.48|49.08|146
1741596000000|2025-03-10 08:40:00|49.5|49.1|49.58|49.18|49.63|49.23|49.48|49.08|69
1741596300000|2025-03-10 08:45:00|49.59|49.19|49.67|49.27|49.71|49.31|49.57|49.17|70
1741596600000|2025-03-10 08:50:00|49.65|49.25|49.78|49.38|49.89|49.49|49.65|49.25|73
1741596900000|2025-03-10 08:55:00|49.77|49.37|49.68|49.28|49.78|49.38|49.6|49.2|97
1741597200000|2025-03-10 09:00:00|49.67|49.27|49.82|49.42|49.88|49.48|49.61|49.21|135
1741597500000|2025-03-10 09:05:00|49.81|49.41|49.75|49.35|49.88|49.48|49.75|49.35|124
1741597800000|2025-03-10 09:10:00|49.74|49.34|49.88|49.48|49.89|49.49|49.73|49.33|90
1741598100000|2025-03-10 09:15:00|49.9|49.5|51.14|50.74|51.37|50.97|49.9|49.5|259
1741598400000|2025-03-10 09:20:00|51.13|50.73|51.63|51.23|51.76|51.36|51.12|50.72|244
1741598700000|2025-03-10 09:25:00|51.62|51.22|51.38|50.98|51.72|51.32|51.21|50.81|326
1741599000000|2025-03-10 09:30:00|51.42|51.02|51.14|50.74|51.42|51.02|51.01|50.61|256
1741599300000|2025-03-10 09:35:00|51.15|50.75|50.85|50.45|51.15|50.75|50.85|50.45|189
1741599600000|2025-03-10 09:40:00|50.84|50.44|50.94|50.54|51.05|50.65|50.83|50.43|167
1741599900000|2025-03-10 09:45:00|51.01|50.61|50.92|50.52|51.13|50.73|50.92|50.52|199
1741600200000|2025-03-10 09:50:00|50.91|50.51|50.61|50.21|50.95|50.55|50.59|50.19|130
1741600500000|2025-03-10 09:55:00|50.6|50.2|50.51|50.11|50.65|50.25|50.39|49.99|184
1741600800000|2025-03-10 10:00:00|50.52|50.12|50.55|50.15|50.6|50.2|50.44|50.04|140
1741601100000|2025-03-10 10:05:00|50.54|50.14|50.61|50.21|50.67|50.27|50.54|50.14|128
1741601400000|2025-03-10 10:10:00|50.62|50.22|50.5|50.1|50.66|50.26|50.42|50.02|148
1741601700000|2025-03-10 10:15:00|50.48|50.08|50.51|50.11|50.61|50.21|50.4|50|145
1741602000000|2025-03-10 10:20:00|50.5|50.1|50.29|49.89|50.5|50.1|50.26|49.86|162
1741602300000|2025-03-10 10:25:00|50.28|49.88|50.22|49.82|50.33|49.93|50.11|49.71|102
1741602600000|2025-03-10 10:30:00|50.21|49.81|50.26|49.86|50.32|49.92|50.17|49.77|85
1741602900000|2025-03-10 10:35:00|50.28|49.88|50.27|49.87|50.32|49.92|50.26|49.86|50
1741603200000|2025-03-10 10:40:00|50.3|49.9|50.26|49.86|50.34|49.94|50.26|49.86|63
1741603500000|2025-03-10 10:45:00|50.27|49.87|50.31|49.91|50.32|49.92|50.23|49.83|53
1741603800000|2025-03-10 10:50:00|50.3|49.9|50.52|50.12|50.54|50.14|50.28|49.88|113
1741604100000|2025-03-10 10:55:00|50.53|50.13|50.45|50.05|50.53|50.13|50.42|50.02|67
1741604400000|2025-03-10 11:00:00|50.49|50.09|50.55|50.15|50.65|50.25|50.45|50.05|131
1741604700000|2025-03-10 11:05:00|50.54|50.14|50.54|50.14|50.61|50.21|50.53|50.13|123
1741605000000|2025-03-10 11:10:00|50.53|50.13|50.41|50.01|50.59|50.19|50.37|49.97|78
1741605300000|2025-03-10 11:15:00|50.4|50|50.64|50.24|50.65|50.25|50.35|49.95|71
1741605600000|2025-03-10 11:20:00|50.63|50.23|50.85|50.45|50.85|50.45|50.6|50.2|74
1741605900000|2025-03-10 11:25:00|50.84|50.44|50.75|50.35|50.97|50.57|50.75|50.35|42
1741606200000|2025-03-10 11:30:00|50.76|50.36|50.74|50.34|50.87|50.47|50.73|50.33|60
1741606500000|2025-03-10 11:35:00|50.73|50.33|50.83|50.43|50.94|50.54|50.73|50.33|125
1741606800000|2025-03-10 11:40:00|50.8|50.4|50.86|50.46|50.93|50.53|50.77|50.37|97
1741607100000|2025-03-10 11:45:00|50.85|50.45|50.9|50.5|50.95|50.55|50.84|50.44|124
1741607400000|2025-03-10 11:50:00|50.89|50.49|51.16|50.76|51.2|50.8|50.85|50.45|126
1741607700000|2025-03-10 11:55:00|51.15|50.75|51.23|50.83|51.41|51.01|51.1|50.7|169
1741608000000|2025-03-10 12:00:00|51.22|50.82|51.55|51.15|51.57|51.17|51.13|50.73|160
1741608300000|2025-03-10 12:05:00|51.59|51.19|51.41|51.01|51.66|51.26|51.27|50.87|102
1741608600000|2025-03-10 12:10:00|51.38|50.98|51.25|50.85|51.41|51.01|51.24|50.84|125
1741608900000|2025-03-10 12:15:00|51.27|50.87|51.36|50.96|51.41|51.01|51.24|50.84|81
1741609200000|2025-03-10 12:20:00|51.35|50.95|51.32|50.92|51.44|51.04|51.32|50.92|106
1741609500000|2025-03-10 12:25:00|51.31|50.91|51.01|50.61|51.31|50.91|51|50.6|131
1741609800000|2025-03-10 12:30:00|51.02|50.62|50.96|50.56|51.16|50.76|50.96|50.56|116
1741610100000|2025-03-10 12:35:00|51|50.6|51.11|50.71|51.12|50.72|51|50.6|70
1741610400000|2025-03-10 12:40:00|51.1|50.7|51.19|50.79|51.34|50.94|51.04|50.64|102
1741610700000|2025-03-10 12:45:00|51.17|50.77|51.14|50.74|51.32|50.92|51.14|50.74|99
1741611000000|2025-03-10 12:50:00|51.13|50.73|51.42|51.02|51.42|51.02|51.13|50.73|144
1741611300000|2025-03-10 12:55:00|51.43|51.03|51.42|51.02|51.44|51.04|51.35|50.95|94
1741611600000|2025-03-10 13:00:00|51.43|51.03|51.32|50.92|51.55|51.15|51.32|50.92|127
1741611900000|2025-03-10 13:05:00|51.38|50.98|51.27|50.87|51.43|51.03|51.24|50.84|104
1741612200000|2025-03-10 13:10:00|51.26|50.86|51.19|50.79|51.37|50.97|51.04|50.64|137
1741612500000|2025-03-10 13:15:00|51.2|50.8|50.94|50.54|51.32|50.92|50.93|50.53|154
1741612800000|2025-03-10 13:20:00|50.93|50.53|50.95|50.55|51.02|50.62|50.93|50.53|104
1741613100000|2025-03-10 13:25:00|50.94|50.54|50.97|50.57|51.02|50.62|50.88|50.48|100
1741613400000|2025-03-10 13:30:00|50.95|50.55|50.66|50.26|51.12|50.72|50.63|50.23|213
1741613700000|2025-03-10 13:35:00|50.65|50.25|50.79|50.39|50.95|50.55|50.55|50.15|281
1741614000000|2025-03-10 13:40:00|50.8|50.4|50.98|50.58|51.08|50.68|50.77|50.37|173
1741614300000|2025-03-10 13:45:00|51|50.6|50.8|50.4|51.11|50.71|50.63|50.23|177
1741614600000|2025-03-10 13:50:00|50.78|50.38|50.44|50.04|50.86|50.46|50.37|49.97|200
1741614900000|2025-03-10 13:55:00|50.43|50.03|50.49|50.09|50.52|50.12|50.37|49.97|199
1741615200000|2025-03-10 14:00:00|50.48|50.08|49.96|49.56|50.48|50.08|49.93|49.53|160
1741615500000|2025-03-10 14:05:00|49.95|49.55|49.86|49.46|49.95|49.55|49.66|49.26|215
1741615800000|2025-03-10 14:10:00|49.87|49.47|49.72|49.32|49.9|49.5|49.67|49.27|195
1741616100000|2025-03-10 14:15:00|49.71|49.31|49.12|48.72|49.75|49.35|48.81|48.41|148
1741616400000|2025-03-10 14:20:00|49.11|48.71|49.37|48.97|49.47|49.07|48.88|48.48|167
1741616700000|2025-03-10 14:25:00|49.38|48.98|49.33|48.93|49.66|49.26|49.33|48.93|148
1741617000000|2025-03-10 14:30:00|49.35|48.95|49.25|48.85|49.52|49.12|49.19|48.79|101
1741617300000|2025-03-10 14:35:00|49.24|48.84|49.33|48.93|49.54|49.14|49.09|48.69|153
1741617600000|2025-03-10 14:40:00|49.32|48.92|49.21|48.81|49.32|48.92|49.21|48.81|20
1741617900000|2025-03-10 14:45:00|49.2|48.8|49.11|48.71|49.34|48.94|48.96|48.56|193
1741618200000|2025-03-10 14:50:00|49.1|48.7|49.01|48.61|49.11|48.71|48.9|48.5|115
1741618500000|2025-03-10 14:55:00|48.97|48.57|49.2|48.8|49.2|48.8|48.91|48.51|116
1741618800000|2025-03-10 15:00:00|49.19|48.79|49.32|48.92|49.49|49.09|49.02|48.62|252
1741619100000|2025-03-10 15:05:00|49.43|49.03|49.67|49.27|49.7|49.3|49.41|49.01|230
1741619400000|2025-03-10 15:10:00|49.66|49.26|49.68|49.28|49.7|49.3|49.47|49.07|152
1741619700000|2025-03-10 15:15:00|49.64|49.24|49.49|49.09|49.78|49.38|49.44|49.04|163
1741620000000|2025-03-10 15:20:00|49.5|49.1|49.76|49.36|49.79|49.39|49.47|49.07|192
1741620300000|2025-03-10 15:25:00|49.74|49.34|49.61|49.21|49.78|49.38|49.57|49.17|150
1741620600000|2025-03-10 15:30:00|49.59|49.19|50.06|49.66|50.07|49.67|49.59|49.19|154
1741620900000|2025-03-10 15:35:00|50.08|49.68|50.08|49.68|50.2|49.8|49.98|49.58|189
1741621200000|2025-03-10 15:40:00|50.09|49.69|49.78|49.38|50.11|49.71|49.72|49.32|173
1741621500000|2025-03-10 15:45:00|49.77|49.37|50.05|49.65|50.23|49.83|49.76|49.36|171
1741621800000|2025-03-10 15:50:00|50.06|49.66|49.95|49.55|50.1|49.7|49.88|49.48|123
1741622100000|2025-03-10 15:55:00|49.96|49.56|49.65|49.25|49.96|49.56|49.65|49.25|129
1741622400000|2025-03-10 16:00:00|49.64|49.24|49.59|49.19|49.76|49.36|49.57|49.17|155
1741622700000|2025-03-10 16:05:00|49.58|49.18|49.43|49.03|49.62|49.22|49.24|48.84|234
1741623000000|2025-03-10 16:10:00|49.42|49.02|49.52|49.12|49.52|49.12|49.31|48.91|134
1741623300000|2025-03-10 16:15:00|49.53|49.13|49.49|49.09|49.6|49.2|49.3|48.9|172
1741623600000|2025-03-10 16:20:00|49.47|49.07|49.29|48.89|49.63|49.23|49.22|48.82|145
1741623900000|2025-03-10 16:25:00|49.28|48.88|49.39|48.99|49.49|49.09|49.23|48.83|106
1741624200000|2025-03-10 16:30:00|49.4|49|49.61|49.21|49.65|49.25|49.35|48.95|116
1741624500000|2025-03-10 16:35:00|49.6|49.2|49.39|48.99|49.62|49.22|49.36|48.96|109
1741624800000|2025-03-10 16:40:00|49.4|49|49.35|48.95|49.53|49.13|49.35|48.95|85
1741625100000|2025-03-10 16:45:00|49.44|49.04|49.17|48.77|49.46|49.06|49.1|48.7|73
1741625400000|2025-03-10 16:50:00|49.18|48.78|49.21|48.81|49.22|48.82|49.1|48.7|99
1741625700000|2025-03-10 16:55:00|49.18|48.78|49.32|48.92|49.39|48.99|49.16|48.76|78
1741626000000|2025-03-10 17:00:00|49.33|48.93|48.72|48.32|49.42|49.02|48.72|48.32|163
1741626300000|2025-03-10 17:05:00|48.71|48.31|48.46|48.06|48.91|48.51|48.18|47.78|158
1741626600000|2025-03-10 17:10:00|48.47|48.07|48.34|47.94|48.77|48.37|48.23|47.83|175
1741626900000|2025-03-10 17:15:00|48.33|47.93|48.8|48.4|49.01|48.61|48.33|47.93|209
1741627200000|2025-03-10 17:20:00|48.79|48.39|48.94|48.54|49.14|48.74|48.69|48.29|150
1741627500000|2025-03-10 17:25:00|48.93|48.53|48.72|48.32|48.98|48.58|48.72|48.32|150
1741627800000|2025-03-10 17:30:00|48.81|48.41|48.63|48.23|48.92|48.52|48.58|48.18|115
1741628100000|2025-03-10 17:35:00|48.62|48.22|48.36|47.96|48.64|48.24|48.29|47.89|127
1741628400000|2025-03-10 17:40:00|48.37|47.97|48.28|47.88|48.48|48.08|48.22|47.82|130
1741628700000|2025-03-10 17:45:00|48.29|47.89|47.92|47.52|48.36|47.96|47.87|47.47|144
1741629000000|2025-03-10 17:50:00|47.91|47.51|47.86|47.46|48.02|47.62|47.82|47.42|109
1741629300000|2025-03-10 17:55:00|47.85|47.45|47.84|47.44|48.13|47.73|47.69|47.29|106
1741629600000|2025-03-10 18:00:00|47.83|47.43|48.1|47.7|48.15|47.75|47.82|47.42|169
1741629900000|2025-03-10 18:05:00|48.06|47.66|47.84|47.44|48.13|47.73|47.8|47.4|150
1741630200000|2025-03-10 18:10:00|47.85|47.45|48.28|47.88|48.41|48.01|47.84|47.44|186
1741630500000|2025-03-10 18:15:00|48.27|47.87|47.97|47.57|48.37|47.97|47.91|47.51|151
1741630800000|2025-03-10 18:20:00|47.96|47.56|47.86|47.46|48.05|47.65|47.83|47.43|128
1741631100000|2025-03-10 18:25:00|47.85|47.45|47.87|47.47|47.89|47.49|47.79|47.39|54
1741631400000|2025-03-10 18:30:00|47.91|47.51|47.79|47.39|47.99|47.59|47.78|47.38|68
1741631700000|2025-03-10 18:35:00|47.78|47.38|47.56|47.16|47.78|47.38|47.53|47.13|71
1741632000000|2025-03-10 18:40:00|47.55|47.15|47.66|47.26|47.77|47.37|47.55|47.15|69
1741632300000|2025-03-10 18:45:00|47.65|47.25|47.29|46.89|47.67|47.27|47.29|46.89|79
1741632600000|2025-03-10 18:50:00|47.31|46.91|46.45|46.05|47.36|46.96|46.4|46|138
1741632900000|2025-03-10 18:55:00|46.42|46.02|45.8|45.4|46.65|46.25|45.7|45.3|196
1741633200000|2025-03-10 19:00:00|45.82|45.42|45.77|45.37|46.25|45.85|45.56|45.16|332
1741633500000|2025-03-10 19:05:00|45.78|45.38|46.25|45.85|46.41|46.01|45.75|45.35|239
1741633800000|2025-03-10 19:10:00|46.24|45.84|46.5|46.1|46.52|46.12|46.13|45.73|183
1741634100000|2025-03-10 19:15:00|46.45|46.05|46.83|46.43|46.91|46.51|46.43|46.03|229
1741634400000|2025-03-10 19:20:00|46.82|46.42|46.84|46.44|47|46.6|46.59|46.19|210
1741634700000|2025-03-10 19:25:00|46.83|46.43|46.7|46.3|47|46.6|46.7|46.3|136
1741635000000|2025-03-10 19:30:00|46.69|46.29|47.42|47.02|47.43|47.03|46.63|46.23|220
1741635300000|2025-03-10 19:35:00|47.44|47.04|47.33|46.93|47.48|47.08|47.14|46.74|150
1741635600000|2025-03-10 19:40:00|47.32|46.92|46.93|46.53|47.37|46.97|46.91|46.51|111
1741635900000|2025-03-10 19:45:00|46.92|46.52|46.87|46.47|46.97|46.57|46.79|46.39|177
1741636200000|2025-03-10 19:50:00|46.86|46.46|47.07|46.67|47.2|46.8|46.86|46.46|209
1741636500000|2025-03-10 19:55:00|47.08|46.68|47.1|46.7|47.2|46.8|46.88|46.48|100
1741636800000|2025-03-10 20:00:00|47.09|46.69|47.12|46.72|47.2|46.8|46.78|46.38|142
1741637100000|2025-03-10 20:05:00|47.11|46.71|46.85|46.45|47.11|46.71|46.82|46.42|122
1741637400000|2025-03-10 20:10:00|46.88|46.48|46.86|46.46|46.97|46.57|46.77|46.37|140
1741637700000|2025-03-10 20:15:00|46.87|46.47|46.8|46.4|46.99|46.59|46.71|46.31|109
1741638000000|2025-03-10 20:20:00|46.79|46.39|46.93|46.53|47|46.6|46.64|46.24|94
1741638300000|2025-03-10 20:25:00|46.92|46.52|47.01|46.61|47.12|46.72|46.9|46.5|98
1741638600000|2025-03-10 20:30:00|47|46.6|46.93|46.53|47.1|46.7|46.83|46.43|134
1741638900000|2025-03-10 20:35:00|46.92|46.52|46.69|46.29|47|46.6|46.64|46.24|137
1741639200000|2025-03-10 20:40:00|46.68|46.28|46.69|46.29|46.71|46.31|46.54|46.14|66
1741639500000|2025-03-10 20:45:00|46.66|46.26|46.6|46.2|46.7|46.3|46.41|46.01|136
1741639800000|2025-03-10 20:50:00|46.59|46.19|46.99|46.59|46.99|46.59|46.59|46.19|121
1741640100000|2025-03-10 20:55:00|47.02|46.62|46.87|46.47|47.23|46.83|46.85|46.45|159
1741640400000|2025-03-10 21:00:00|46.86|46.46|46.6|46.2|46.93|46.53|46.59|46.19|113
1741640700000|2025-03-10 21:05:00|46.77|46.37|46.87|46.47|46.87|46.47|46.57|46.17|94
1741641000000|2025-03-10 21:10:00|47|46.6|47.17|46.77|47.19|46.79|46.86|46.46|163
1741641300000|2025-03-10 21:15:00|47.16|46.76|46.86|46.46|47.17|46.77|46.84|46.44|95
1741641600000|2025-03-10 21:20:00|46.85|46.45|46.95|46.55|46.98|46.58|46.75|46.35|104
1741641900000|2025-03-10 21:25:00|46.97|46.57|47.07|46.67|47.18|46.78|46.89|46.49|78
1741642200000|2025-03-10 21:30:00|47.06|46.66|47.03|46.63|47.07|46.67|46.9|46.5|96
1741642500000|2025-03-10 21:35:00|47.02|46.62|47.23|46.83|47.25|46.85|47.01|46.61|113
1741642800000|2025-03-10 21:40:00|47.22|46.82|47.33|46.93|47.35|46.95|47.17|46.77|43
1741643100000|2025-03-10 21:45:00|47.17|46.77|47.04|46.64|47.17|46.77|47.03|46.63|44
1741643400000|2025-03-10 21:50:00|47.03|46.63|46.96|46.56|47.11|46.71|46.95|46.55|31
1741643700000|2025-03-10 21:55:00|46.97|46.57|47.05|46.65|47.13|46.73|46.97|46.57|71
1741644000000|2025-03-10 22:00:00|47.04|46.64|47.11|46.71|47.12|46.72|46.95|46.55|70
1741644300000|2025-03-10 22:05:00|47.1|46.7|46.77|46.37|47.11|46.71|46.77|46.37|85
1741644600000|2025-03-10 22:10:00|46.78|46.38|46.91|46.51|46.91|46.51|46.75|46.35|48
1741644900000|2025-03-10 22:15:00|46.89|46.49|46.59|46.19|46.9|46.5|46.54|46.14|135
1741645200000|2025-03-10 22:20:00|46.58|46.18|46.72|46.32|46.9|46.5|46.56|46.16|90
1741645500000|2025-03-10 22:25:00|46.67|46.27|46.62|46.22|46.75|46.35|46.55|46.15|115
1741645800000|2025-03-10 22:30:00|46.63|46.23|46.47|46.07|46.79|46.39|46.45|46.05|132
1741646100000|2025-03-10 22:35:00|46.48|46.08|46.54|46.14|46.64|46.24|46.47|46.07|151
1741646400000|2025-03-10 22:40:00|46.56|46.16|46.45|46.05|46.65|46.25|46.43|46.03|95
1741646700000|2025-03-10 22:45:00|46.44|46.04|46.62|46.22|46.75|46.35|46.43|46.03|134
1741647000000|2025-03-10 22:50:00|46.61|46.21|46.72|46.32|46.72|46.32|46.52|46.12|129
1741647300000|2025-03-10 22:55:00|46.71|46.31|46.66|46.26|46.89|46.49|46.63|46.23|188
1741647600000|2025-03-10 23:00:00|46.65|46.25|46.91|46.51|47.16|46.76|46.63|46.23|183
1741647900000|2025-03-10 23:05:00|46.88|46.48|46.92|46.52|47.03|46.63|46.72|46.32|163
1741648200000|2025-03-10 23:10:00|46.89|46.49|46.75|46.35|47.05|46.65|46.74|46.34|161
1741648500000|2025-03-10 23:15:00|46.76|46.36|46.54|46.14|46.76|46.36|46.43|46.03|186
1741648800000|2025-03-10 23:20:00|46.53|46.13|46.6|46.2|46.64|46.24|46.45|46.05|139
1741649100000|2025-03-10 23:25:00|46.56|46.16|46.61|46.21|46.63|46.23|46.47|46.07|148
1741649400000|2025-03-10 23:30:00|46.6|46.2|46.7|46.3|46.74|46.34|46.53|46.13|135
1741649700000|2025-03-10 23:35:00|46.71|46.31|46.83|46.43|46.83|46.43|46.62|46.22|146
1741650000000|2025-03-10 23:40:00|46.84|46.44|46.85|46.45|46.94|46.54|46.81|46.41|133
1741650300000|2025-03-10 23:45:00|46.84|46.44|46.61|46.21|46.9|46.5|46.6|46.2|109
1741650600000|2025-03-10 23:50:00|46.66|46.26|46.48|46.08|46.66|46.26|46.48|46.08|47
1741650900000|2025-03-10 23:55:00|46.47|46.07|46.81|46.41|46.87|46.47|46.4|46|33
1741651200000|2025-03-11 00:00:00|46.87|46.47|46.74|46.34|46.87|46.47|46.43|46.03|134
1741651500000|2025-03-11 00:05:00|46.73|46.33|46.79|46.39|46.92|46.52|46.71|46.31|132
1741651800000|2025-03-11 00:10:00|46.77|46.37|46.53|46.13|46.77|46.37|46.49|46.09|165
1741652100000|2025-03-11 00:15:00|46.51|46.11|46.46|46.06|46.52|46.12|46.41|46.01|57
1741652400000|2025-03-11 00:20:00|46.45|46.05|45.9|45.5|46.51|46.11|45.9|45.5|96
1741652700000|2025-03-11 00:25:00|45.91|45.51|45.56|45.16|46.18|45.78|45.56|45.16|248
1741653000000|2025-03-11 00:30:00|45.55|45.15|45.2|44.8|45.76|45.36|45.04|44.64|321
1741653300000|2025-03-11 00:35:00|45.24|44.84|45.12|44.72|45.47|45.07|44.93|44.53|431
1741653600000|2025-03-11 00:40:00|45.11|44.71|44.88|44.48|45.35|44.95|44.88|44.48|252
1741653900000|2025-03-11 00:45:00|44.87|44.47|44.69|44.29|45.11|44.71|44.69|44.29|300
1741654200000|2025-03-11 00:50:00|44.68|44.28|44.42|44.02|44.68|44.28|44.01|43.61|307
1741654500000|2025-03-11 00:55:00|44.43|44.03|44.69|44.29|44.73|44.33|44.16|43.76|304
1741654800000|2025-03-11 01:00:00|44.68|44.28|44.25|43.85|44.76|44.36|44.19|43.79|403
1741655100000|2025-03-11 01:05:00|44.24|43.84|44.16|43.76|44.44|44.04|43.93|43.53|381
1741655400000|2025-03-11 01:10:00|44.13|43.73|44.34|43.94|44.72|44.32|44.04|43.64|248
1741655700000|2025-03-11 01:15:00|44.32|43.92|44.73|44.33|44.82|44.42|44.26|43.86|327
1741656000000|2025-03-11 01:20:00|44.72|44.32|44.77|44.37|44.8|44.4|44.55|44.15|235
1741656300000|2025-03-11 01:25:00|44.78|44.38|44.73|44.33|44.96|44.56|44.65|44.25|191
1741656600000|2025-03-11 01:30:00|44.72|44.32|45.09|44.69|45.15|44.75|44.72|44.32|249
1741656900000|2025-03-11 01:35:00|45.06|44.66|45.47|45.07|45.54|45.14|45.01|44.61|214
1741657200000|2025-03-11 01:40:00|45.46|45.06|45.92|45.52|45.92|45.52|45.44|45.04|168
1741657500000|2025-03-11 01:45:00|45.93|45.53|45.92|45.52|45.95|45.55|45.74|45.34|160
1741657800000|2025-03-11 01:50:00|45.94|45.54|46.19|45.79|46.24|45.84|45.91|45.51|148
1741658100000|2025-03-11 01:55:00|46.18|45.78|46.35|45.95|46.36|45.96|46.14|45.74|116
1741658400000|2025-03-11 02:00:00|46.36|45.96|46.33|45.93|46.52|46.12|46.27|45.87|170
1741658700000|2025-03-11 02:05:00|46.32|45.92|46.57|46.17|46.57|46.17|46.25|45.85|152
1741659000000|2025-03-11 02:10:00|46.5|46.1|46.54|46.14|46.57|46.17|46.45|46.05|148
1741659300000|2025-03-11 02:15:00|46.53|46.13|46.7|46.3|46.74|46.34|46.5|46.1|203
1741659600000|2025-03-11 02:20:00|46.68|46.28|46.74|46.34|46.79|46.39|46.64|46.24|187
1741659900000|2025-03-11 02:25:00|46.73|46.33|46.76|46.36|46.79|46.39|46.72|46.32|94
1741660200000|2025-03-11 02:30:00|46.82|46.42|46.62|46.22|46.83|46.43|46.56|46.16|159
1741660500000|2025-03-11 02:35:00|46.61|46.21|46.65|46.25|46.73|46.33|46.52|46.12|133
1741660800000|2025-03-11 02:40:00|46.64|46.24|46.63|46.23|46.66|46.26|46.55|46.15|99
1741661100000|2025-03-11 02:45:00|46.64|46.24|46.61|46.21|46.65|46.25|46.54|46.14|102
1741661400000|2025-03-11 02:50:00|46.6|46.2|46.76|46.36|46.86|46.46|46.57|46.17|120
1741661700000|2025-03-11 02:55:00|46.75|46.35|46.7|46.3|46.84|46.44|46.67|46.27|78
1741662000000|2025-03-11 03:00:00|46.69|46.29|46.75|46.35|46.83|46.43|46.65|46.25|102
1741662300000|2025-03-11 03:05:00|46.74|46.34|46.8|46.4|46.84|46.44|46.67|46.27|104
1741662600000|2025-03-11 03:10:00|46.79|46.39|46.91|46.51|46.99|46.59|46.77|46.37|131
1741662900000|2025-03-11 03:15:00|46.87|46.47|46.84|46.44|46.9|46.5|46.75|46.35|128
1741663200000|2025-03-11 03:20:00|46.83|46.43|46.72|46.32|46.85|46.45|46.67|46.27|79
1741663500000|2025-03-11 03:25:00|46.7|46.3|46.72|46.32|46.77|46.37|46.67|46.27|63
1741663800000|2025-03-11 03:30:00|46.71|46.31|46.69|46.29|46.8|46.4|46.67|46.27|71
1741664100000|2025-03-11 03:35:00|46.68|46.28|46.68|46.28|46.81|46.41|46.66|46.26|97
1741664400000|2025-03-11 03:40:00|46.66|46.26|46.6|46.2|46.66|46.26|46.6|46.2|58
1741664700000|2025-03-11 03:45:00|46.58|46.18|46.64|46.24|46.75|46.35|46.57|46.17|47
1741665000000|2025-03-11 03:50:00|46.66|46.26|46.66|46.26|46.74|46.34|46.61|46.21|36
1741665300000|2025-03-11 03:55:00|46.65|46.25|46.51|46.11|46.67|46.27|46.44|46.04|53
1741665600000|2025-03-11 04:00:00|46.52|46.12|46.53|46.13|46.55|46.15|46.37|45.97|88
1741665900000|2025-03-11 04:05:00|46.52|46.12|46.57|46.17|46.65|46.25|46.36|45.96|77
1741666200000|2025-03-11 04:10:00|46.56|46.16|46.58|46.18|46.73|46.33|46.54|46.14|122
1741666500000|2025-03-11 04:15:00|46.6|46.2|46.83|46.43|46.85|46.45|46.53|46.13|130
1741666800000|2025-03-11 04:20:00|46.84|46.44|46.73|46.33|46.92|46.52|46.73|46.33|73
1741667100000|2025-03-11 04:25:00|46.72|46.32|46.89|46.49|46.91|46.51|46.71|46.31|65
1741667400000|2025-03-11 04:30:00|46.88|46.48|46.83|46.43|46.91|46.51|46.82|46.42|57
1741667700000|2025-03-11 04:35:00|46.84|46.44|46.81|46.41|46.9|46.5|46.81|46.41|59
1741668000000|2025-03-11 04:40:00|46.82|46.42|46.7|46.3|46.82|46.42|46.65|46.25|105
1741668300000|2025-03-11 04:45:00|46.71|46.31|46.71|46.31|46.74|46.34|46.62|46.22|61
1741668600000|2025-03-11 04:50:00|46.7|46.3|46.82|46.42|46.82|46.42|46.69|46.29|120
1741668900000|2025-03-11 04:55:00|46.81|46.41|46.81|46.41|46.82|46.42|46.78|46.38|48
1741669200000|2025-03-11 05:00:00|46.77|46.37|46.96|46.56|46.96|46.56|46.75|46.35|81
1741669500000|2025-03-11 05:05:00|46.95|46.55|47.06|46.66|47.06|46.66|46.91|46.51|100
1741669800000|2025-03-11 05:10:00|47.07|46.67|47.49|47.09|47.54|47.14|47.06|46.66|83
1741670100000|2025-03-11 05:15:00|47.5|47.1|47.33|46.93|47.67|47.27|47.32|46.92|121
1741670400000|2025-03-11 05:20:00|47.34|46.94|47.2|46.8|47.41|47.01|47.2|46.8|85
1741670700000|2025-03-11 05:25:00|47.19|46.79|47.22|46.82|47.26|46.86|47.17|46.77|45
1741671000000|2025-03-11 05:30:00|47.21|46.81|47.29|46.89|47.33|46.93|47.18|46.78|77
1741671300000|2025-03-11 05:35:00|47.28|46.88|47.26|46.86|47.35|46.95|47.22|46.82|69
1741671600000|2025-03-11 05:40:00|47.25|46.85|47.25|46.85|47.35|46.95|47.22|46.82|78
1741671900000|2025-03-11 05:45:00|47.24|46.84|47.44|47.04|47.49|47.09|47.23|46.83|89
1741672200000|2025-03-11 05:50:00|47.42|47.02|47.41|47.01|47.44|47.04|47.29|46.89|87
1741672500000|2025-03-11 05:55:00|47.4|47|47.44|47.04|47.52|47.12|47.4|47|40
1741672800000|2025-03-11 06:00:00|47.45|47.05|47.47|47.07|47.54|47.14|47.44|47.04|103
1741673100000|2025-03-11 06:05:00|47.48|47.08|47.58|47.18|47.64|47.24|47.44|47.04|75
1741673400000|2025-03-11 06:10:00|47.59|47.19|47.57|47.17|47.66|47.26|47.54|47.14|60
1741673700000|2025-03-11 06:15:00|47.56|47.16|47.55|47.15|47.6|47.2|47.47|47.07|75
1741674000000|2025-03-11 06:20:00|47.56|47.16|47.48|47.08|47.63|47.23|47.46|47.06|57
1741674300000|2025-03-11 06:25:00|47.47|47.07|47.42|47.02|47.51|47.11|47.41|47.01|33
1741674600000|2025-03-11 06:30:00|47.39|46.99|47.31|46.91|47.42|47.02|47.28|46.88|49
1741674900000|2025-03-11 06:35:00|47.3|46.9|47.25|46.85|47.33|46.93|47.25|46.85|91
1741675200000|2025-03-11 06:40:00|47.24|46.84|47.31|46.91|47.32|46.92|47.23|46.83|60
1741675500000|2025-03-11 06:45:00|47.29|46.89|47.13|46.73|47.31|46.91|47.13|46.73|45
1741675800000|2025-03-11 06:50:00|47.14|46.74|47.13|46.73|47.23|46.83|47.11|46.71|69
1741676100000|2025-03-11 06:55:00|47.11|46.71|47|46.6|47.16|46.76|46.95|46.55|84
1741676400000|2025-03-11 07:00:00|46.99|46.59|47.2|46.8|47.24|46.84|46.98|46.58|65
1741676700000|2025-03-11 07:05:00|47.19|46.79|47.25|46.85|47.28|46.88|47.12|46.72|95
1741677000000|2025-03-11 07:10:00|47.24|46.84|47.22|46.82|47.25|46.85|47.21|46.81|20
1741677300000|2025-03-11 07:15:00|47.21|46.81|47.22|46.82|47.22|46.82|47.12|46.72|45
1741677600000|2025-03-11 07:20:00|47.2|46.8|47.32|46.92|47.39|46.99|47.2|46.8|63
1741677900000|2025-03-11 07:25:00|47.3|46.9|47.16|46.76|47.3|46.9|47.14|46.74|23
1741678200000|2025-03-11 07:30:00|47.15|46.75|47.12|46.72|47.15|46.75|47.06|46.66|59
1741678500000|2025-03-11 07:35:00|47.11|46.71|47.09|46.69|47.12|46.72|47.03|46.63|80
1741678800000|2025-03-11 07:40:00|47.07|46.67|47.12|46.72|47.12|46.72|46.98|46.58|65
1741679100000|2025-03-11 07:45:00|47.07|46.67|47.11|46.71|47.18|46.78|46.99|46.59|96
1741679400000|2025-03-11 07:50:00|47.12|46.72|47.23|46.83|47.24|46.84|47.1|46.7|81
1741679700000|2025-03-11 07:55:00|47.22|46.82|47.15|46.75|47.22|46.82|47.15|46.75|54
1741680000000|2025-03-11 08:00:00|47.14|46.74|47.18|46.78|47.21|46.81|47.07|46.67|28
1741680300000|2025-03-11 08:05:00|47.19|46.79|47.31|46.91|47.31|46.91|47.18|46.78|56
1741680600000|2025-03-11 08:10:00|47.32|46.92|47.43|47.03|47.43|47.03|47.26|46.86|55
1741680900000|2025-03-11 08:15:00|47.42|47.02|47.43|47.03|47.43|47.03|47.4|47|15
1741681200000|2025-03-11 08:20:00|47.44|47.04|47.39|46.99|47.49|47.09|47.39|46.99|11
1741681500000|2025-03-11 08:25:00|47.41|47.01|47.41|47.01|47.45|47.05|47.41|47.01|15
1741681800000|2025-03-11 08:30:00|47.4|47|47.32|46.92|47.4|47|47.25|46.85|40
1741682100000|2025-03-11 08:35:00|47.33|46.93|47.26|46.86|47.33|46.93|47.23|46.83|43
1741682400000|2025-03-11 08:40:00|47.28|46.88|47.33|46.93|47.33|46.93|47.25|46.85|39
1741682700000|2025-03-11 08:45:00|47.41|47.01|47.55|47.15|47.62|47.22|47.4|47|90
1741683000000|2025-03-11 08:50:00|47.56|47.16|47.42|47.02|47.65|47.25|47.41|47.01|93
1741683300000|2025-03-11 08:55:00|47.43|47.03|47.42|47.02|47.44|47.04|47.39|46.99|37
1741683600000|2025-03-11 09:00:00|47.43|47.03|47.63|47.23|47.64|47.24|47.41|47.01|111
1741683900000|2025-03-11 09:05:00|47.66|47.26|47.64|47.24|47.66|47.26|47.52|47.12|88
1741684200000|2025-03-11 09:10:00|47.63|47.23|47.53|47.13|47.75|47.35|47.52|47.12|146
1741684500000|2025-03-11 09:15:00|47.54|47.14|47.62|47.22|47.69|47.29|47.46|47.06|120
1741684800000|2025-03-11 09:20:00|47.61|47.21|47.68|47.28|47.69|47.29|47.61|47.21|130
1741685100000|2025-03-11 09:25:00|47.69|47.29|47.85|47.45|47.88|47.48|47.67|47.27|197
1741685400000|2025-03-11 09:30:00|47.84|47.44|47.82|47.42|47.85|47.45|47.71|47.31|159
1741685700000|2025-03-11 09:35:00|47.84|47.44|47.89|47.49|47.91|47.51|47.8|47.4|232
1741686000000|2025-03-11 09:40:00|47.88|47.48|47.74|47.34|47.91|47.51|47.74|47.34|76
1741686300000|2025-03-11 09:45:00|47.73|47.33|47.74|47.34|47.82|47.42|47.7|47.3|80
1741686600000|2025-03-11 09:50:00|47.72|47.32|47.82|47.42|47.83|47.43|47.72|47.32|102
1741686900000|2025-03-11 09:55:00|47.81|47.41|47.63|47.23|47.83|47.43|47.62|47.22|93
1741687200000|2025-03-11 10:00:00|47.62|47.22|47.57|47.17|47.72|47.32|47.55|47.15|144
1741687500000|2025-03-11 10:05:00|47.54|47.14|47.81|47.41|47.81|47.41|47.53|47.13|111
1741687800000|2025-03-11 10:10:00|47.8|47.4|47.81|47.41|47.83|47.43|47.72|47.32|59
1741688100000|2025-03-11 10:15:00|47.78|47.38|47.87|47.47|47.89|47.49|47.72|47.32|88
1741688400000|2025-03-11 10:20:00|47.89|47.49|47.82|47.42|47.9|47.5|47.74|47.34|83
1741688700000|2025-03-11 10:25:00|47.83|47.43|47.82|47.42|47.85|47.45|47.79|47.39|39
1741689000000|2025-03-11 10:30:00|47.8|47.4|47.89|47.49|47.9|47.5|47.73|47.33|49
1741689300000|2025-03-11 10:35:00|47.88|47.48|47.88|47.48|47.9|47.5|47.81|47.41|43
1741689600000|2025-03-11 10:40:00|47.89|47.49|47.88|47.48|47.9|47.5|47.87|47.47|30
1741689900000|2025-03-11 10:45:00|47.89|47.49|47.88|47.48|47.93|47.53|47.87|47.47|49
1741690200000|2025-03-11 10:50:00|47.86|47.46|47.78|47.38|47.88|47.48|47.76|47.36|49
1741690500000|2025-03-11 10:55:00|47.77|47.37|47.78|47.38|47.82|47.42|47.73|47.33|41
1741690800000|2025-03-11 11:00:00|47.77|47.37|47.71|47.31|47.81|47.41|47.68|47.28|65
1741691100000|2025-03-11 11:05:00|47.7|47.3|47.5|47.1|47.7|47.3|47.43|47.03|85
1741691400000|2025-03-11 11:10:00|47.49|47.09|47.45|47.05|47.51|47.11|47.41|47.01|36
1741691700000|2025-03-11 11:15:00|47.44|47.04|47.57|47.17|47.61|47.21|47.43|47.03|55
1741692000000|2025-03-11 11:20:00|47.58|47.18|47.68|47.28|47.71|47.31|47.52|47.12|62
1741692300000|2025-03-11 11:25:00|47.67|47.27|47.69|47.29|47.8|47.4|47.66|47.26|51
1741692600000|2025-03-11 11:30:00|47.68|47.28|47.68|47.28|47.87|47.47|47.68|47.28|111
1741692900000|2025-03-11 11:35:00|47.63|47.23|47.67|47.27|47.82|47.42|47.63|47.23|68
1741693200000|2025-03-11 11:40:00|47.68|47.28|47.89|47.49|47.89|47.49|47.68|47.28|58
1741693500000|2025-03-11 11:45:00|47.93|47.53|47.78|47.38|47.93|47.53|47.77|47.37|46
1741693800000|2025-03-11 11:50:00|47.77|47.37|47.7|47.3|47.82|47.42|47.67|47.27|68
1741694100000|2025-03-11 11:55:00|47.69|47.29|47.71|47.31|47.79|47.39|47.68|47.28|30
1741694400000|2025-03-11 12:00:00|47.7|47.3|47.71|47.31|47.81|47.41|47.68|47.28|70
1741694700000|2025-03-11 12:05:00|47.72|47.32|47.61|47.21|47.79|47.39|47.6|47.2|65
1741695000000|2025-03-11 12:10:00|47.6|47.2|47.38|46.98|47.69|47.29|47.36|46.96|105
1741695300000|2025-03-11 12:15:00|47.37|46.97|47.57|47.17|47.6|47.2|47.37|46.97|96
1741695600000|2025-03-11 12:20:00|47.54|47.14|47.71|47.31|47.71|47.31|47.54|47.14|59
1741695900000|2025-03-11 12:25:00|47.7|47.3|47.61|47.21|47.77|47.37|47.61|47.21|52
1741696200000|2025-03-11 12:30:00|47.62|47.22|47.38|46.98|47.74|47.34|47.37|46.97|94
1741696500000|2025-03-11 12:35:00|47.37|46.97|47.27|46.87|47.47|47.07|47.27|46.87|103
1741696800000|2025-03-11 12:40:00|47.29|46.89|47.29|46.89|47.31|46.91|47.22|46.82|57
1741697100000|2025-03-11 12:45:00|47.28|46.88|47.17|46.77|47.3|46.9|47.17|46.77|84
1741697400000|2025-03-11 12:50:00|47.18|46.78|47.17|46.77|47.3|46.9|47.16|46.76|80
1741697700000|2025-03-11 12:55:00|47.16|46.76|47.18|46.78|47.28|46.88|47.13|46.73|53
1741698000000|2025-03-11 13:00:00|47.19|46.79|47.27|46.87|47.4|47|47.16|46.76|80
1741698300000|2025-03-11 13:05:00|47.26|46.86|46.8|46.4|47.42|47.02|46.8|46.4|111
1741698600000|2025-03-11 13:10:00|46.81|46.41|46.88|46.48|46.98|46.58|46.79|46.39|115
1741698900000|2025-03-11 13:15:00|46.87|46.47|47.1|46.7|47.19|46.79|46.82|46.42|123
1741699200000|2025-03-11 13:20:00|47.13|46.73|47.17|46.77|47.29|46.89|47.03|46.63|143
1741699500000|2025-03-11 13:25:00|47.15|46.75|48.01|47.61|48.51|48.11|47.08|46.68|279
1741699800000|2025-03-11 13:30:00|48.02|47.62|47.67|47.27|48.3|47.9|47.61|47.21|226
1741700100000|2025-03-11 13:35:00|47.68|47.28|48.09|47.69|48.19|47.79|47.61|47.21|207
1741700400000|2025-03-11 13:40:00|48.07|47.67|48.01|47.61|48.22|47.82|47.87|47.47|178
1741700700000|2025-03-11 13:45:00|48|47.6|48.14|47.74|48.17|47.77|47.71|47.31|134
1741701000000|2025-03-11 13:50:00|48.13|47.73|47.77|47.37|48.21|47.81|47.76|47.36|146
1741701300000|2025-03-11 13:55:00|47.76|47.36|47.7|47.3|47.87|47.47|47.67|47.27|132
1741701600000|2025-03-11 14:00:00|47.69|47.29|47.36|46.96|47.99|47.59|47.26|46.86|252
1741701900000|2025-03-11 14:05:00|47.34|46.94|47.9|47.5|47.99|47.59|47.28|46.88|242
1741702200000|2025-03-11 14:10:00|47.86|47.46|47.59|47.19|47.97|47.57|47.55|47.15|228
1741702500000|2025-03-11 14:15:00|47.58|47.18|47.54|47.14|47.65|47.25|47.3|46.9|212
1741702800000|2025-03-11 14:20:00|47.53|47.13|47.26|46.86|47.67|47.27|47.25|46.85|162
1741703100000|2025-03-11 14:25:00|47.28|46.88|46.96|46.56|47.38|46.98|46.91|46.51|149
1741703400000|2025-03-11 14:30:00|46.97|46.57|46.86|46.46|47.2|46.8|46.86|46.46|209
1741703700000|2025-03-11 14:35:00|46.82|46.42|46.62|46.22|46.99|46.59|46.6|46.2|232
1741704000000|2025-03-11 14:40:00|46.63|46.23|46.69|46.29|46.79|46.39|46.49|46.09|215
1741704300000|2025-03-11 14:45:00|46.68|46.28|46.47|46.07|46.89|46.49|46.44|46.04|202
1741704600000|2025-03-11 14:50:00|46.48|46.08|47.1|46.7|47.19|46.79|46.47|46.07|206
1741704900000|2025-03-11 14:55:00|47.09|46.69|46.76|46.36|47.09|46.69|46.76|46.36|145
1741705200000|2025-03-11 15:00:00|46.72|46.32|47.06|46.66|47.17|46.77|46.71|46.31|174
1741705500000|2025-03-11 15:05:00|47.08|46.68|47.63|47.23|47.68|47.28|47.06|46.66|207
1741705800000|2025-03-11 15:10:00|47.62|47.22|47.76|47.36|47.89|47.49|47.47|47.07|175
1741706100000|2025-03-11 15:15:00|47.77|47.37|47.77|47.37|47.95|47.55|47.67|47.27|141
1741706400000|2025-03-11 15:20:00|47.79|47.39|47.59|47.19|47.89|47.49|47.59|47.19|153
1741706700000|2025-03-11 15:25:00|47.6|47.2|47.66|47.26|47.87|47.47|47.59|47.19|123
1741707000000|2025-03-11 15:30:00|47.67|47.27|47.87|47.47|47.99|47.59|47.6|47.2|158
1741707300000|2025-03-11 15:35:00|47.9|47.5|48.09|47.69|48.09|47.69|47.88|47.48|113
1741707600000|2025-03-11 15:40:00|48.08|47.68|48.2|47.8|48.25|47.85|48.08|47.68|146
1741707900000|2025-03-11 15:45:00|48.19|47.79|48.17|47.77|48.23|47.83|48|47.6|156
1741708200000|2025-03-11 15:50:00|48.18|47.78|48.29|47.89|48.37|47.97|48.11|47.71|137
1741708500000|2025-03-11 15:55:00|48.28|47.88|48.3|47.9|48.42|48.02|48.24|47.84|173
1741708800000|2025-03-11 16:00:00|48.28|47.88|48.47|48.07|48.51|48.11|48.19|47.79|172
1741709100000|2025-03-11 16:05:00|48.46|48.06|48.23|47.83|48.47|48.07|48.22|47.82|182
1741709400000|2025-03-11 16:10:00|48.24|47.84|48.11|47.71|48.24|47.84|48.06|47.66|145
1741709700000|2025-03-11 16:15:00|48.12|47.72|48.47|48.07|48.48|48.08|48.07|47.67|153
1741710000000|2025-03-11 16:20:00|48.48|48.08|48.69|48.29|48.74|48.34|48.46|48.06|112
1741710300000|2025-03-11 16:25:00|48.7|48.3|48.95|48.55|48.98|48.58|48.7|48.3|85
1741710600000|2025-03-11 16:30:00|48.93|48.53|49.12|48.72|49.15|48.75|48.93|48.53|120
1741710900000|2025-03-11 16:35:00|49.1|48.7|49.03|48.63|49.12|48.72|49|48.6|86
1741711200000|2025-03-11 16:40:00|49.01|48.61|48.98|48.58|49.08|48.68|48.81|48.41|140
1741711500000|2025-03-11 16:45:00|48.94|48.54|49.01|48.61|49.03|48.63|48.91|48.51|117
1741711800000|2025-03-11 16:50:00|49|48.6|48.8|48.4|49.09|48.69|48.79|48.39|123
1741712100000|2025-03-11 16:55:00|48.79|48.39|48.72|48.32|48.84|48.44|48.63|48.23|134
1741712400000|2025-03-11 17:00:00|48.73|48.33|48.68|48.28|48.84|48.44|48.6|48.2|151
1741712700000|2025-03-11 17:05:00|48.71|48.31|48.73|48.33|48.8|48.4|48.68|48.28|134
1741713000000|2025-03-11 17:10:00|48.74|48.34|48.76|48.36|48.85|48.45|48.69|48.29|110
1741713300000|2025-03-11 17:15:00|48.75|48.35|48.91|48.51|48.94|48.54|48.7|48.3|114
1741713600000|2025-03-11 17:20:00|48.87|48.47|48.61|48.21|48.89|48.49|48.52|48.12|136
1741713900000|2025-03-11 17:25:00|48.6|48.2|48.24|47.84|48.63|48.23|48.18|47.78|166
1741714200000|2025-03-11 17:30:00|48.23|47.83|48.13|47.73|48.46|48.06|48.13|47.73|192
1741714500000|2025-03-11 17:35:00|48.14|47.74|48.22|47.82|48.24|47.84|48.03|47.63|196
1741714800000|2025-03-11 17:40:00|48.23|47.83|48.41|48.01|48.46|48.06|48.18|47.78|118
1741715100000|2025-03-11 17:45:00|48.4|48|48.44|48.04|48.62|48.22|48.38|47.98|151
1741715400000|2025-03-11 17:50:00|48.43|48.03|48.41|48.01|48.54|48.14|48.4|48|79
1741715700000|2025-03-11 17:55:00|48.4|48|48.3|47.9|48.42|48.02|48.19|47.79|120
1741716000000|2025-03-11 18:00:00|48.29|47.89|48.71|48.31|48.78|48.38|48.28|47.88|145
1741716300000|2025-03-11 18:05:00|48.72|48.32|48.84|48.44|48.89|48.49|48.63|48.23|142
1741716600000|2025-03-11 18:10:00|48.85|48.45|49.34|48.94|49.34|48.94|48.84|48.44|117
1741716900000|2025-03-11 18:15:00|49.33|48.93|49.35|48.95|49.35|48.95|49.17|48.77|123
1741717200000|2025-03-11 18:20:00|49.31|48.91|49.73|49.33|49.91|49.51|49.29|48.89|156
1741717500000|2025-03-11 18:25:00|49.72|49.32|49.68|49.28|49.86|49.46|49.65|49.25|88
1741717800000|2025-03-11 18:30:00|49.69|49.29|49.63|49.23|49.69|49.29|49.53|49.13|141
1741718100000|2025-03-11 18:35:00|49.62|49.22|49.81|49.41|49.81|49.41|49.61|49.21|121
1741718400000|2025-03-11 18:40:00|49.8|49.4|49.87|49.47|49.95|49.55|49.77|49.37|149
1741718700000|2025-03-11 18:45:00|49.94|49.54|49.88|49.48|49.96|49.56|49.87|49.47|113
1741719000000|2025-03-11 18:50:00|49.87|49.47|50.11|49.71|50.16|49.76|49.82|49.42|122
1741719300000|2025-03-11 18:55:00|50.1|49.7|50.03|49.63|50.11|49.71|49.94|49.54|146
1741719600000|2025-03-11 19:00:00|50.02|49.62|49.99|49.59|50.04|49.64|49.86|49.46|118
1741719900000|2025-03-11 19:05:00|50.05|49.65|50.09|49.69|50.31|49.91|49.91|49.51|117
1741720200000|2025-03-11 19:10:00|50.08|49.68|50.23|49.83|50.23|49.83|50.06|49.66|99
1741720500000|2025-03-11 19:15:00|50.22|49.82|50.24|49.84|50.24|49.84|50.05|49.65|89
1741720800000|2025-03-11 19:20:00|50.22|49.82|50.12|49.72|50.31|49.91|50.12|49.72|110
1741721100000|2025-03-11 19:25:00|50.11|49.71|50.19|49.79|50.26|49.86|50.11|49.71|83
1741721400000|2025-03-11 19:30:00|50.2|49.8|50.25|49.85|50.33|49.93|50.18|49.78|98
1741721700000|2025-03-11 19:35:00|50.24|49.84|50.26|49.86|50.27|49.87|50.15|49.75|108
1741722000000|2025-03-11 19:40:00|50.24|49.84|50.25|49.85|50.26|49.86|50.15|49.75|87
1741722300000|2025-03-11 19:45:00|50.26|49.86|50.35|49.95|50.35|49.95|50.16|49.76|73
1741722600000|2025-03-11 19:50:00|50.32|49.92|50.21|49.81|50.35|49.95|50.19|49.79|100
1741722900000|2025-03-11 19:55:00|50.2|49.8|50.15|49.75|50.21|49.81|50.07|49.67|50
1741723200000|2025-03-11 20:00:00|50.13|49.73|50.12|49.72|50.15|49.75|50.03|49.63|68
1741723500000|2025-03-11 20:05:00|50.11|49.71|50.24|49.84|50.3|49.9|50.11|49.71|99
1741723800000|2025-03-11 20:10:00|50.23|49.83|50.15|49.75|50.32|49.92|50.14|49.74|86
1741724100000|2025-03-11 20:15:00|50.14|49.74|50.07|49.67|50.24|49.84|50.07|49.67|56
1741724400000|2025-03-11 20:20:00|50.08|49.68|50.02|49.62|50.08|49.68|49.97|49.57|33
1741724700000|2025-03-11 20:25:00|50.01|49.61|49.97|49.57|50.03|49.63|49.94|49.54|68
1741725000000|2025-03-11 20:30:00|50|49.6|49.99|49.59|50.03|49.63|49.94|49.54|44
1741725300000|2025-03-11 20:35:00|50|49.6|49.94|49.54|50.14|49.74|49.94|49.54|30
1741725600000|2025-03-11 20:40:00|49.95|49.55|50.01|49.61|50.01|49.61|49.93|49.53|43
1741725900000|2025-03-11 20:45:00|50.02|49.62|50.03|49.63|50.06|49.66|50.01|49.61|23
1741726200000|2025-03-11 20:50:00|50.06|49.66|49.86|49.46|50.08|49.68|49.84|49.44|82
1741726500000|2025-03-11 20:55:00|49.85|49.45|49.88|49.48|49.96|49.56|49.84|49.44|71
1741726800000|2025-03-11 21:00:00|49.86|49.46|50.1|49.7|50.13|49.73|49.86|49.46|70
1741727100000|2025-03-11 21:05:00|50.05|49.65|50.09|49.69|50.18|49.78|50.04|49.64|22
1741727400000|2025-03-11 21:10:00|50.07|49.67|50.15|49.75|50.19|49.79|50.07|49.67|52
1741727700000|2025-03-11 21:15:00|50.13|49.73|49.99|49.59|50.14|49.74|49.9|49.5|61
1741728000000|2025-03-11 21:20:00|50.01|49.61|50.09|49.69|50.2|49.8|49.99|49.59|53
1741728300000|2025-03-11 21:25:00|50.1|49.7|50.02|49.62|50.1|49.7|49.92|49.52|38
1741728600000|2025-03-11 21:30:00|50.01|49.61|49.9|49.5|50.01|49.61|49.9|49.5|42
1741728900000|2025-03-11 21:35:00|49.91|49.51|49.73|49.33|49.93|49.53|49.72|49.32|52
1741729200000|2025-03-11 21:40:00|49.77|49.37|49.74|49.34|49.81|49.41|49.68|49.28|33
1741729500000|2025-03-11 21:45:00|49.75|49.35|49.69|49.29|49.76|49.36|49.68|49.28|15
1741729800000|2025-03-11 21:50:00|49.68|49.28|49.69|49.29|49.77|49.37|49.68|49.28|4
1741730100000|2025-03-11 21:55:00|49.68|49.28|49.59|49.19|49.69|49.29|49.52|49.12|30
1741730400000|2025-03-11 22:00:00|49.57|49.17|49.63|49.23|49.73|49.33|49.56|49.16|85
1741730700000|2025-03-11 22:05:00|49.62|49.22|49.59|49.19|49.71|49.31|49.58|49.18|28
1741731000000|2025-03-11 22:10:00|49.61|49.21|49.69|49.29|49.74|49.34|49.61|49.21|35
1741731300000|2025-03-11 22:15:00|49.74|49.34|49.61|49.21|49.8|49.4|49.61|49.21|58
1741731600000|2025-03-11 22:20:00|49.6|49.2|49.59|49.19|49.68|49.28|49.59|49.19|15
1741731900000|2025-03-11 22:25:00|49.57|49.17|49.61|49.21|49.69|49.29|49.45|49.05|63
1741732200000|2025-03-11 22:30:00|49.6|49.2|49.55|49.15|49.71|49.31|49.53|49.13|74
1741732500000|2025-03-11 22:35:00|49.51|49.11|49.4|49|49.56|49.16|49.4|49|34
1741732800000|2025-03-11 22:40:00|49.39|48.99|49.49|49.09|49.51|49.11|49.39|48.99|17
1741733100000|2025-03-11 22:45:00|49.51|49.11|49.49|49.09|49.52|49.12|49.45|49.05|29
1741733400000|2025-03-11 22:50:00|49.54|49.14|49.63|49.23|49.78|49.38|49.54|49.14|25
1741733700000|2025-03-11 22:55:00|49.65|49.25|49.62|49.22|49.71|49.31|49.61|49.21|51
1741734000000|2025-03-11 23:00:00|49.61|49.21|49.28|48.88|49.61|49.21|49.23|48.83|57
1741734300000|2025-03-11 23:05:00|49.25|48.85|49.29|48.89|49.34|48.94|49.21|48.81|81
1741734600000|2025-03-11 23:10:00|49.3|48.9|49.31|48.91|49.32|48.92|49.29|48.89|14
1741734900000|2025-03-11 23:15:00|49.3|48.9|49.12|48.72|49.3|48.9|49.11|48.71|77
1741735200000|2025-03-11 23:20:00|49.11|48.71|49.07|48.67|49.22|48.82|49.05|48.65|78
1741735500000|2025-03-11 23:25:00|49.04|48.64|49.09|48.69|49.1|48.7|48.97|48.57|42
1741735800000|2025-03-11 23:30:00|49.1|48.7|49|48.6|49.1|48.7|48.91|48.51|87
1741736100000|2025-03-11 23:35:00|48.97|48.57|49.14|48.74|49.14|48.74|48.94|48.54|65
1741736400000|2025-03-11 23:40:00|49.13|48.73|48.99|48.59|49.13|48.73|48.92|48.52|76
1741736700000|2025-03-11 23:45:00|48.96|48.56|48.8|48.4|49.01|48.61|48.76|48.36|92
1741737000000|2025-03-11 23:50:00|48.81|48.41|48.99|48.59|48.99|48.59|48.79|48.39|45
1741737300000|2025-03-11 23:55:00|48.98|48.58|49.66|49.26|49.66|49.26|48.95|48.55|31
1741737600000|2025-03-12 00:00:00|49.02|48.62|49.02|48.62|49.66|49.26|48.89|48.49|101
1741737900000|2025-03-12 00:05:00|49.01|48.61|48.89|48.49|49.11|48.71|48.89|48.49|104
1741738200000|2025-03-12 00:10:00|48.88|48.48|48.92|48.52|48.92|48.52|48.87|48.47|54
1741738500000|2025-03-12 00:15:00|48.93|48.53|49.01|48.61|49.11|48.71|48.93|48.53|91
1741738800000|2025-03-12 00:20:00|49|48.6|48.99|48.59|49.02|48.62|48.89|48.49|63
1741739100000|2025-03-12 00:25:00|49|48.6|49.06|48.66|49.15|48.75|49|48.6|47
1741739400000|2025-03-12 00:30:00|49.04|48.64|49.25|48.85|49.31|48.91|48.99|48.59|82
1741739700000|2025-03-12 00:35:00|49.2|48.8|49.01|48.61|49.29|48.89|49|48.6|45
1741740000000|2025-03-12 00:40:00|49|48.6|48.79|48.39|49.01|48.61|48.71|48.31|61
1741740300000|2025-03-12 00:45:00|48.72|48.32|48.71|48.31|48.83|48.43|48.65|48.25|131
1741740600000|2025-03-12 00:50:00|48.74|48.34|48.83|48.43|48.92|48.52|48.72|48.32|95
1741740900000|2025-03-12 00:55:00|48.82|48.42|48.9|48.5|48.92|48.52|48.72|48.32|40
1741741200000|2025-03-12 01:00:00|48.89|48.49|49.09|48.69|49.1|48.7|48.8|48.4|66
1741741500000|2025-03-12 01:05:00|49.1|48.7|49.1|48.7|49.21|48.81|49.04|48.64|50
1741741800000|2025-03-12 01:10:00|49.09|48.69|49.19|48.79|49.31|48.91|49.09|48.69|97
1741742100000|2025-03-12 01:15:00|49.16|48.76|49.29|48.89|49.4|49|49.12|48.72|97
1741742400000|2025-03-12 01:20:00|49.3|48.9|49.38|48.98|49.4|49|49.25|48.85|57
1741742700000|2025-03-12 01:25:00|49.32|48.92|49.31|48.91|49.39|48.99|49.29|48.89|32
1741743000000|2025-03-12 01:30:00|49.33|48.93|49.2|48.8|49.5|49.1|49.19|48.79|92
1741743300000|2025-03-12 01:35:00|49.19|48.79|49.28|48.88|49.31|48.91|49.11|48.71|89
1741743600000|2025-03-12 01:40:00|49.25|48.85|49.3|48.9|49.4|49|49.2|48.8|96
1741743900000|2025-03-12 01:45:00|49.29|48.89|49.41|49.01|49.53|49.13|49.29|48.89|99
1741744200000|2025-03-12 01:50:00|49.4|49|49.7|49.3|49.71|49.31|49.3|48.9|142
1741744500000|2025-03-12 01:55:00|49.69|49.29|49.3|48.9|49.7|49.3|49.29|48.89|89
1741744800000|2025-03-12 02:00:00|49.29|48.89|49.19|48.79|49.33|48.93|49.12|48.72|146
1741745100000|2025-03-12 02:05:00|49.17|48.77|49.19|48.79|49.22|48.82|49.01|48.61|202
1741745400000|2025-03-12 02:10:00|49.2|48.8|49.48|49.08|49.5|49.1|49.2|48.8|90
1741745700000|2025-03-12 02:15:00|49.49|49.09|49.34|48.94|49.53|49.13|49.3|48.9|147
1741746000000|2025-03-12 02:20:00|49.39|48.99|49.25|48.85|49.39|48.99|49.19|48.79|134
1741746300000|2025-03-12 02:25:00|49.24|48.84|49.19|48.79|49.31|48.91|49.19|48.79|77
1741746600000|2025-03-12 02:30:00|49.24|48.84|49.03|48.63|49.29|48.89|49|48.6|123
1741746900000|2025-03-12 02:35:00|49.01|48.61|48.93|48.53|49.09|48.69|48.82|48.42|129
1741747200000|2025-03-12 02:40:00|48.92|48.52|48.87|48.47|48.94|48.54|48.75|48.35|166
1741747500000|2025-03-12 02:45:00|48.86|48.46|48.7|48.3|48.86|48.46|48.52|48.12|134
1741747800000|2025-03-12 02:50:00|48.69|48.29|48.69|48.29|48.81|48.41|48.6|48.2|86
1741748100000|2025-03-12 02:55:00|48.7|48.3|48.67|48.27|48.77|48.37|48.57|48.17|116
1741748400000|2025-03-12 03:00:00|48.69|48.29|48.65|48.25|48.78|48.38|48.55|48.15|114
1741748700000|2025-03-12 03:05:00|48.62|48.22|48.75|48.35|48.89|48.49|48.62|48.22|90
1741749000000|2025-03-12 03:10:00|48.73|48.33|48.69|48.29|48.73|48.33|48.57|48.17|117
1741749300000|2025-03-12 03:15:00|48.68|48.28|48.57|48.17|48.69|48.29|48.45|48.05|104
1741749600000|2025-03-12 03:20:00|48.55|48.15|48.38|47.98|48.59|48.19|48.36|47.96|118
1741749900000|2025-03-12 03:25:00|48.39|47.99|48.45|48.05|48.48|48.08|48.33|47.93|70
1741750200000|2025-03-12 03:30:00|48.42|48.02|48.38|47.98|48.49|48.09|48.31|47.91|102
1741750500000|2025-03-12 03:35:00|48.37|47.97|48.28|47.88|48.47|48.07|48.26|47.86|103
1741750800000|2025-03-12 03:40:00|48.29|47.89|48.17|47.77|48.39|47.99|48.15|47.75|112
1741751100000|2025-03-12 03:45:00|48.18|47.78|48.26|47.86|48.27|47.87|48.08|47.68|127
1741751400000|2025-03-12 03:50:00|48.22|47.82|48.1|47.7|48.28|47.88|48.08|47.68|137
1741751700000|2025-03-12 03:55:00|48.08|47.68|48.06|47.66|48.18|47.78|47.95|47.55|95
1741752000000|2025-03-12 04:00:00|48.05|47.65|47.88|47.48|48.07|47.67|47.86|47.46|143
1741752300000|2025-03-12 04:05:00|47.93|47.53|48.06|47.66|48.07|47.67|47.85|47.45|117
1741752600000|2025-03-12 04:10:00|48.05|47.65|48.05|47.65|48.22|47.82|48|47.6|102
1741752900000|2025-03-12 04:15:00|48.04|47.64|47.9|47.5|48.1|47.7|47.9|47.5|146
1741753200000|2025-03-12 04:20:00|47.93|47.53|47.78|47.38|47.99|47.59|47.78|47.38|67
1741753500000|2025-03-12 04:25:00|47.77|47.37|47.78|47.38|47.89|47.49|47.72|47.32|60
1741753800000|2025-03-12 04:30:00|47.77|47.37|47.79|47.39|47.89|47.49|47.71|47.31|76
1741754100000|2025-03-12 04:35:00|47.78|47.38|47.69|47.29|47.78|47.38|47.62|47.22|57
1741754400000|2025-03-12 04:40:00|47.68|47.28|47.69|47.29|47.79|47.39|47.68|47.28|78
1741754700000|2025-03-12 04:45:00|47.68|47.28|47.71|47.31|47.91|47.51|47.68|47.28|71
1741755000000|2025-03-12 04:50:00|47.7|47.3|47.81|47.41|47.89|47.49|47.69|47.29|82
1741755300000|2025-03-12 04:55:00|47.87|47.47|47.89|47.49|47.98|47.58|47.85|47.45|31
1741755600000|2025-03-12 05:00:00|47.88|47.48|47.97|47.57|48|47.6|47.88|47.48|47
1741755900000|2025-03-12 05:05:00|47.93|47.53|47.88|47.48|47.93|47.53|47.77|47.37|48
1741756200000|2025-03-12 05:10:00|47.87|47.47|47.99|47.59|48.07|47.67|47.87|47.47|64
1741756500000|2025-03-12 05:15:00|48.07|47.67|47.99|47.59|48.09|47.69|47.92|47.52|74
1741756800000|2025-03-12 05:20:00|47.98|47.58|47.89|47.49|48.06|47.66|47.89|47.49|43
1741757100000|2025-03-12 05:25:00|47.88|47.48|47.9|47.5|47.99|47.59|47.88|47.48|50
1741757400000|2025-03-12 05:30:00|47.96|47.56|48.18|47.78|48.18|47.78|47.91|47.51|73
1741757700000|2025-03-12 05:35:00|48.17|47.77|48.1|47.7|48.18|47.78|48.07|47.67|55
1741758000000|2025-03-12 05:40:00|48.09|47.69|48.1|47.7|48.11|47.71|47.99|47.59|54
1741758300000|2025-03-12 05:45:00|48.09|47.69|48.21|47.81|48.29|47.89|48|47.6|77
1741758600000|2025-03-12 05:50:00|48.2|47.8|48.2|47.8|48.28|47.88|48.18|47.78|54
1741758900000|2025-03-12 05:55:00|48.19|47.79|48.19|47.79|48.28|47.88|48.17|47.77|43
1741759200000|2025-03-12 06:00:00|48.17|47.77|48.09|47.69|48.27|47.87|48.09|47.69|49
1741759500000|2025-03-12 06:05:00|48.08|47.68|48.18|47.78|48.18|47.78|48.01|47.61|87
1741759800000|2025-03-12 06:10:00|48.17|47.77|48.04|47.64|48.18|47.78|47.96|47.56|78
1741760100000|2025-03-12 06:15:00|48.06|47.66|47.98|47.58|48.08|47.68|47.97|47.57|98
1741760400000|2025-03-12 06:20:00|48.02|47.62|48.09|47.69|48.18|47.78|48|47.6|94
1741760700000|2025-03-12 06:25:00|48.07|47.67|48.25|47.85|48.28|47.88|48.07|47.67|55
1741761000000|2025-03-12 06:30:00|48.24|47.84|48.2|47.8|48.39|47.99|48.2|47.8|59
1741761300000|2025-03-12 06:35:00|48.19|47.79|48.18|47.78|48.31|47.91|48.13|47.73|62
1741761600000|2025-03-12 06:40:00|48.16|47.76|48.09|47.69|48.28|47.88|48.08|47.68|49
1741761900000|2025-03-12 06:45:00|48.17|47.77|47.91|47.51|48.17|47.77|47.87|47.47|97
1741762200000|2025-03-12 06:50:00|47.93|47.53|48.07|47.67|48.1|47.7|47.87|47.47|67
1741762500000|2025-03-12 06:55:00|48.08|47.68|48.27|47.87|48.3|47.9|48.03|47.63|59
1741762800000|2025-03-12 07:00:00|48.26|47.86|48.47|48.07|48.59|48.19|48.19|47.79|161
1741763100000|2025-03-12 07:05:00|48.52|48.12|48.48|48.08|48.8|48.4|48.47|48.07|134
1741763400000|2025-03-12 07:10:00|48.47|48.07|48.47|48.07|48.57|48.17|48.37|47.97|123
1741763700000|2025-03-12 07:15:00|48.46|48.06|48.49|48.09|48.57|48.17|48.36|47.96|94
1741764000000|2025-03-12 07:20:00|48.51|48.11|48.57|48.17|48.69|48.29|48.49|48.09|157
1741764300000|2025-03-12 07:25:00|48.55|48.15|48.68|48.28|48.77|48.37|48.46|48.06|128
1741764600000|2025-03-12 07:30:00|48.67|48.27|48.88|48.48|48.89|48.49|48.66|48.26|122
1741764900000|2025-03-12 07:35:00|48.87|48.47|48.76|48.36|48.88|48.48|48.76|48.36|92
1741765200000|2025-03-12 07:40:00|48.72|48.32|48.7|48.3|48.72|48.32|48.66|48.26|34
1741765500000|2025-03-12 07:45:00|48.69|48.29|48.87|48.47|48.92|48.52|48.66|48.26|56
1741765800000|2025-03-12 07:50:00|48.9|48.5|48.99|48.59|48.99|48.59|48.77|48.37|86
1741766100000|2025-03-12 07:55:00|48.98|48.58|48.99|48.59|49.07|48.67|48.93|48.53|90
1741766400000|2025-03-12 08:00:00|48.98|48.58|48.98|48.58|49.1|48.7|48.87|48.47|152
1741766700000|2025-03-12 08:05:00|48.97|48.57|49.08|48.68|49.11|48.71|48.88|48.48|131
1741767000000|2025-03-12 08:10:00|49.1|48.7|49.27|48.87|49.34|48.94|49.01|48.61|112
1741767300000|2025-03-12 08:15:00|49.28|48.88|48.89|48.49|49.31|48.91|48.72|48.32|245
1741767600000|2025-03-12 08:20:00|48.9|48.5|48.98|48.58|49.02|48.62|48.7|48.3|246
1741767900000|2025-03-12 08:25:00|48.99|48.59|49.18|48.78|49.28|48.88|48.94|48.54|207
1741768200000|2025-03-12 08:30:00|49.19|48.79|49.09|48.69|49.26|48.86|48.98|48.58|113
1741768500000|2025-03-12 08:35:00|49.08|48.68|49.39|48.99|49.41|49.01|49.08|48.68|133
1741768800000|2025-03-12 08:40:00|49.38|48.98|49.46|49.06|49.47|49.07|49.32|48.92|79
1741769100000|2025-03-12 08:45:00|49.43|49.03|49.62|49.22|49.68|49.28|49.43|49.03|66
1741769400000|2025-03-12 08:50:00|49.6|49.2|49.59|49.19|49.76|49.36|49.59|49.19|122
1741769700000|2025-03-12 08:55:00|49.6|49.2|49.5|49.1|49.62|49.22|49.5|49.1|43
1741770000000|2025-03-12 09:00:00|49.52|49.12|49.79|49.39|49.79|49.39|49.48|49.08|120
1741770300000|2025-03-12 09:05:00|49.8|49.4|49.47|49.07|49.82|49.42|49.39|48.99|180
1741770600000|2025-03-12 09:10:00|49.43|49.03|49.49|49.09|49.49|49.09|49.26|48.86|133
1741770900000|2025-03-12 09:15:00|49.5|49.1|49.21|48.81|49.58|49.18|49.21|48.81|129
1741771200000|2025-03-12 09:20:00|49.22|48.82|49|48.6|49.22|48.82|49|48.6|157
1741771500000|2025-03-12 09:25:00|48.99|48.59|48.98|48.58|49.09|48.69|48.97|48.57|129
1741771800000|2025-03-12 09:30:00|48.97|48.57|49.22|48.82|49.29|48.89|48.97|48.57|147
1741772100000|2025-03-12 09:35:00|49.21|48.81|49.14|48.74|49.29|48.89|49.06|48.66|100
1741772400000|2025-03-12 09:40:00|49.15|48.75|49.16|48.76|49.27|48.87|49.08|48.68|55
1741772700000|2025-03-12 09:45:00|49.13|48.73|49.26|48.86|49.26|48.86|49.07|48.67|74
1741773000000|2025-03-12 09:50:00|49.28|48.88|49.19|48.79|49.29|48.89|49.06|48.66|58
1741773300000|2025-03-12 09:55:00|49.21|48.81|49.18|48.78|49.27|48.87|49.15|48.75|79
1741773600000|2025-03-12 10:00:00|49.17|48.77|49.17|48.77|49.3|48.9|49.16|48.76|71
1741773900000|2025-03-12 10:05:00|49.18|48.78|49.01|48.61|49.19|48.79|49|48.6|81
1741774200000|2025-03-12 10:10:00|49|48.6|49.1|48.7|49.18|48.78|48.99|48.59|78
1741774500000|2025-03-12 10:15:00|49.09|48.69|49.02|48.62|49.18|48.78|49|48.6|76
1741774800000|2025-03-12 10:20:00|49.01|48.61|49|48.6|49.09|48.69|48.99|48.59|47
1741775100000|2025-03-12 10:25:00|49.03|48.63|49.07|48.67|49.2|48.8|49.01|48.61|144
1741775400000|2025-03-12 10:30:00|49.08|48.68|48.98|48.58|49.12|48.72|48.88|48.48|93
1741775700000|2025-03-12 10:35:00|48.99|48.59|49.08|48.68|49.1|48.7|48.96|48.56|120
1741776000000|2025-03-12 10:40:00|49.07|48.67|49.09|48.69|49.11|48.71|48.98|48.58|87
1741776300000|2025-03-12 10:45:00|49.12|48.72|49.18|48.78|49.29|48.89|49.11|48.71|75
1741776600000|2025-03-12 10:50:00|49.19|48.79|49.17|48.77|49.19|48.79|49.08|48.68|56
1741776900000|2025-03-12 10:55:00|49.18|48.78|49.18|48.78|49.3|48.9|49.13|48.73|53
1741777200000|2025-03-12 11:00:00|49.21|48.81|49.48|49.08|49.49|49.09|49.21|48.81|89
1741777500000|2025-03-12 11:05:00|49.43|49.03|49.4|49|49.5|49.1|49.37|48.97|70
1741777800000|2025-03-12 11:10:00|49.41|49.01|49.51|49.11|49.57|49.17|49.41|49.01|81
1741778100000|2025-03-12 11:15:00|49.5|49.1|49.52|49.12|49.57|49.17|49.44|49.04|43
1741778400000|2025-03-12 11:20:00|49.51|49.11|49.47|49.07|49.58|49.18|49.47|49.07|55
1741778700000|2025-03-12 11:25:00|49.48|49.08|49.47|49.07|49.48|49.08|49.4|49|23
1741779000000|2025-03-12 11:30:00|49.46|49.06|49.59|49.19|49.62|49.22|49.37|48.97|78
1741779300000|2025-03-12 11:35:00|49.54|49.14|49.57|49.17|49.6|49.2|49.46|49.06|66
1741779600000|2025-03-12 11:40:00|49.52|49.12|49.54|49.14|49.61|49.21|49.5|49.1|33
1741779900000|2025-03-12 11:45:00|49.52|49.12|49.51|49.11|49.61|49.21|49.48|49.08|44
1741780200000|2025-03-12 11:50:00|49.5|49.1|49.62|49.22|49.65|49.25|49.48|49.08|68
1741780500000|2025-03-12 11:55:00|49.61|49.21|49.77|49.37|49.78|49.38|49.61|49.21|55
1741780800000|2025-03-12 12:00:00|49.78|49.38|49.83|49.43|49.83|49.43|49.76|49.36|44
1741781100000|2025-03-12 12:05:00|49.82|49.42|49.78|49.38|50.05|49.65|49.77|49.37|87
1741781400000|2025-03-12 12:10:00|49.77|49.37|49.61|49.21|49.77|49.37|49.59|49.19|178
1741781700000|2025-03-12 12:15:00|49.6|49.2|49.77|49.37|49.87|49.47|49.58|49.18|76
1741782000000|2025-03-12 12:20:00|49.78|49.38|49.82|49.42|49.91|49.51|49.77|49.37|107
1741782300000|2025-03-12 12:25:00|49.81|49.41|50.37|49.97|50.54|50.14|49.68|49.28|132
1741782600000|2025-03-12 12:30:00|50.42|50.02|50.7|50.3|51.08|50.68|50.42|50.02|345
1741782900000|2025-03-12 12:35:00|50.69|50.29|50.53|50.13|51.01|50.61|50.53|50.13|204
1741783200000|2025-03-12 12:40:00|50.52|50.12|50.52|50.12|50.81|50.41|50.51|50.11|145
1741783500000|2025-03-12 12:45:00|50.51|50.11|50.45|50.05|50.58|50.18|50.39|49.99|147
1741783800000|2025-03-12 12:50:00|50.46|50.06|50.56|50.16|50.69|50.29|50.46|50.06|107
1741784100000|2025-03-12 12:55:00|50.57|50.17|50.66|50.26|50.71|50.31|50.5|50.1|110
1741784400000|2025-03-12 13:00:00|50.67|50.27|50.6|50.2|50.84|50.44|50.57|50.17|174
1741784700000|2025-03-12 13:05:00|50.59|50.19|50.48|50.08|50.64|50.24|50.46|50.06|103
1741785000000|2025-03-12 13:10:00|50.49|50.09|50.52|50.12|50.61|50.21|50.33|49.93|155
1741785300000|2025-03-12 13:15:00|50.53|50.13|50.28|49.88|50.58|50.18|50.27|49.87|157
1741785600000|2025-03-12 13:20:00|50.29|49.89|50.17|49.77|50.4|50|50.17|49.77|113
1741785900000|2025-03-12 13:25:00|50.16|49.76|50.19|49.79|50.2|49.8|50.13|49.73|44
1741786200000|2025-03-12 13:30:00|50.18|49.78|50.26|49.86|50.33|49.93|50.14|49.74|273
1741786500000|2025-03-12 13:35:00|50.28|49.88|50.03|49.63|50.34|49.94|49.85|49.45|310
1741786800000|2025-03-12 13:40:00|50.04|49.64|49.97|49.57|50.18|49.78|49.92|49.52|249
1741787100000|2025-03-12 13:45:00|49.99|49.59|49.73|49.33|50.15|49.75|49.66|49.26|261
1741787400000|2025-03-12 13:50:00|49.74|49.34|49.5|49.1|49.9|49.5|49.49|49.09|271
1741787700000|2025-03-12 13:55:00|49.52|49.12|49.49|49.09|49.62|49.22|49.27|48.87|342
1741788000000|2025-03-12 14:00:00|49.46|49.06|49.61|49.21|49.68|49.28|49.28|48.88|291
1741788300000|2025-03-12 14:05:00|49.6|49.2|49.66|49.26|49.82|49.42|49.55|49.15|225
1741788600000|2025-03-12 14:10:00|49.65|49.25|49.43|49.03|49.69|49.29|49.41|49.01|206
1741788900000|2025-03-12 14:15:00|49.42|49.02|49.56|49.16|49.57|49.17|49.3|48.9|114
1741789200000|2025-03-12 14:20:00|49.57|49.17|49.48|49.08|49.7|49.3|49.37|48.97|105
1741789500000|2025-03-12 14:25:00|49.46|49.06|49.46|49.06|49.62|49.22|49.4|49|119
1741789800000|2025-03-12 14:30:00|49.41|49.01|49.12|48.72|49.66|49.26|49.03|48.63|227
1741790100000|2025-03-12 14:35:00|49.1|48.7|49.08|48.68|49.25|48.85|49.04|48.64|220
1741790400000|2025-03-12 14:40:00|49.07|48.67|49.19|48.79|49.27|48.87|49|48.6|177
1741790700000|2025-03-12 14:45:00|49.18|48.78|49.01|48.61|49.24|48.84|48.91|48.51|111
1741791000000|2025-03-12 14:50:00|49|48.6|49.21|48.81|49.21|48.81|48.95|48.55|119
1741791300000|2025-03-12 14:55:00|49.2|48.8|48.96|48.56|49.2|48.8|48.96|48.56|75
1741791600000|2025-03-12 15:00:00|48.97|48.57|48.7|48.3|49.1|48.7|48.7|48.3|173
1741791900000|2025-03-12 15:05:00|48.68|48.28|48.46|48.06|48.7|48.3|48.24|47.84|275
1741792200000|2025-03-12 15:10:00|48.47|48.07|48.39|47.99|48.58|48.18|48.32|47.92|211
1741792500000|2025-03-12 15:15:00|48.38|47.98|48.57|48.17|48.73|48.33|48.27|47.87|200
1741792800000|2025-03-12 15:20:00|48.58|48.18|48.64|48.24|48.68|48.28|48.54|48.14|174
1741793100000|2025-03-12 15:25:00|48.66|48.26|48.66|48.26|48.9|48.5|48.54|48.14|200
1741793400000|2025-03-12 15:30:00|48.67|48.27|48.76|48.36|48.98|48.58|48.65|48.25|196
1741793700000|2025-03-12 15:35:00|48.75|48.35|48.78|48.38|49.08|48.68|48.75|48.35|112
1741794000000|2025-03-12 15:40:00|48.81|48.41|48.77|48.37|48.88|48.48|48.72|48.32|97
1741794300000|2025-03-12 15:45:00|48.76|48.36|49.07|48.67|49.11|48.71|48.75|48.35|118
1741794600000|2025-03-12 15:50:00|49.06|48.66|48.97|48.57|49.18|48.78|48.95|48.55|82
1741794900000|2025-03-12 15:55:00|48.96|48.56|49.06|48.66|49.32|48.92|48.83|48.43|173
1741795200000|2025-03-12 16:00:00|49.04|48.64|49.2|48.8|49.28|48.88|48.92|48.52|183
1741795500000|2025-03-12 16:05:00|49.21|48.81|49.46|49.06|49.49|49.09|49.16|48.76|95
1741795800000|2025-03-12 16:10:00|49.45|49.05|49.68|49.28|49.83|49.43|49.41|49.01|155
1741796100000|2025-03-12 16:15:00|49.58|49.18|49.35|48.95|49.74|49.34|49.24|48.84|195
1741796400000|2025-03-12 16:20:00|49.34|48.94|49.34|48.94|49.44|49.04|49.25|48.85|119
1741796700000|2025-03-12 16:25:00|49.33|48.93|49.32|48.92|49.39|48.99|49.14|48.74|123
1741797000000|2025-03-12 16:30:00|49.33|48.93|49.75|49.35|49.85|49.45|49.33|48.93|133
1741797300000|2025-03-12 16:35:00|49.76|49.36|49.66|49.26|49.94|49.54|49.66|49.26|119
1741797600000|2025-03-12 16:40:00|49.65|49.25|49.39|48.99|49.66|49.26|49.38|48.98|79
1741797900000|2025-03-12 16:45:00|49.42|49.02|49.74|49.34|49.87|49.47|49.42|49.02|139
1741798200000|2025-03-12 16:50:00|49.75|49.35|49.56|49.16|49.77|49.37|49.46|49.06|86
1741798500000|2025-03-12 16:55:00|49.57|49.17|49.64|49.24|49.81|49.41|49.57|49.17|129
1741798800000|2025-03-12 17:00:00|49.65|49.25|49.74|49.34|49.8|49.4|49.55|49.15|117
1741799100000|2025-03-12 17:05:00|49.73|49.33|49.98|49.58|50.14|49.74|49.66|49.26|112
1741799400000|2025-03-12 17:10:00|49.97|49.57|49.87|49.47|50.03|49.63|49.85|49.45|98
1741799700000|2025-03-12 17:15:00|49.88|49.48|49.97|49.57|50.14|49.74|49.85|49.45|117
1741800000000|2025-03-12 17:20:00|49.96|49.56|50.06|49.66|50.19|49.79|49.96|49.56|90
1741800300000|2025-03-12 17:25:00|50.05|49.65|49.97|49.57|50.09|49.69|49.96|49.56|68
1741800600000|2025-03-12 17:30:00|49.96|49.56|49.76|49.36|50.11|49.71|49.75|49.35|111
1741800900000|2025-03-12 17:35:00|49.75|49.35|49.77|49.37|49.97|49.57|49.75|49.35|101
1741801200000|2025-03-12 17:40:00|49.78|49.38|49.71|49.31|49.92|49.52|49.67|49.27|110
1741801500000|2025-03-12 17:45:00|49.73|49.33|49.88|49.48|49.97|49.57|49.72|49.32|116
1741801800000|2025-03-12 17:50:00|49.87|49.47|49.66|49.26|49.96|49.56|49.58|49.18|140
1741802100000|2025-03-12 17:55:00|49.64|49.24|49.47|49.07|49.67|49.27|49.43|49.03|144
1741802400000|2025-03-12 18:00:00|49.44|49.04|49.66|49.26|49.76|49.36|49.44|49.04|183
1741802700000|2025-03-12 18:05:00|49.65|49.25|49.78|49.38|49.88|49.48|49.64|49.24|147
1741803000000|2025-03-12 18:10:00|49.8|49.4|49.95|49.55|50.05|49.65|49.8|49.4|149
1741803300000|2025-03-12 18:15:00|49.96|49.56|49.95|49.55|50.08|49.68|49.86|49.46|152
1741803600000|2025-03-12 18:20:00|49.94|49.54|49.87|49.47|49.99|49.59|49.76|49.36|102
1741803900000|2025-03-12 18:25:00|49.86|49.46|49.86|49.46|50|49.6|49.84|49.44|68
1741804200000|2025-03-12 18:30:00|49.85|49.45|49.99|49.59|50.03|49.63|49.7|49.3|92
1741804500000|2025-03-12 18:35:00|49.98|49.58|49.96|49.56|50.01|49.61|49.86|49.46|120
1741804800000|2025-03-12 18:40:00|49.97|49.57|50.06|49.66|50.13|49.73|49.95|49.55|52
1741805100000|2025-03-12 18:45:00|50.05|49.65|50.16|49.76|50.2|49.8|50.04|49.64|93
1741805400000|2025-03-12 18:50:00|50.15|49.75|50.04|49.64|50.18|49.78|49.97|49.57|138
1741805700000|2025-03-12 18:55:00|50.03|49.63|49.97|49.57|50.03|49.63|49.93|49.53|51
1741806000000|2025-03-12 19:00:00|49.96|49.56|49.96|49.56|50.02|49.62|49.85|49.45|85
1741806300000|2025-03-12 19:05:00|49.95|49.55|49.86|49.46|49.97|49.57|49.75|49.35|85
1741806600000|2025-03-12 19:10:00|49.85|49.45|49.97|49.57|50.06|49.66|49.85|49.45|84
1741806900000|2025-03-12 19:15:00|50.05|49.65|50.08|49.68|50.12|49.72|49.92|49.52|159
1741807200000|2025-03-12 19:20:00|50.09|49.69|49.97|49.57|50.18|49.78|49.95|49.55|72
1741807500000|2025-03-12 19:25:00|49.98|49.58|49.99|49.59|50.09|49.69|49.93|49.53|48
1741807800000|2025-03-12 19:30:00|50|49.6|50.06|49.66|50.14|49.74|49.96|49.56|56
1741808100000|2025-03-12 19:35:00|50.05|49.65|49.76|49.36|50.07|49.67|49.75|49.35|83
1741808400000|2025-03-12 19:40:00|49.77|49.37|49.87|49.47|49.94|49.54|49.75|49.35|51
1741808700000|2025-03-12 19:45:00|49.88|49.48|49.97|49.57|50.06|49.66|49.85|49.45|102
1741809000000|2025-03-12 19:50:00|49.95|49.55|50.06|49.66|50.13|49.73|49.86|49.46|85
1741809300000|2025-03-12 19:55:00|50.07|49.67|49.97|49.57|50.2|49.8|49.97|49.57|66
1741809600000|2025-03-12 20:00:00|49.96|49.56|50.06|49.66|50.11|49.71|49.87|49.47|112
1741809900000|2025-03-12 20:05:00|50|49.6|50.05|49.65|50.08|49.68|49.84|49.44|80
1741810200000|2025-03-12 20:10:00|50.04|49.64|49.97|49.57|50.17|49.77|49.96|49.56|63
1741810500000|2025-03-12 20:15:00|49.96|49.56|50.13|49.73|50.2|49.8|49.94|49.54|93
1741810800000|2025-03-12 20:20:00|50.12|49.72|50.15|49.75|50.2|49.8|50.04|49.64|107
1741811100000|2025-03-12 20:25:00|50.16|49.76|50.06|49.66|50.19|49.79|50.05|49.65|88
1741811400000|2025-03-12 20:30:00|50.07|49.67|50.05|49.65|50.19|49.79|50.05|49.65|76
1741811700000|2025-03-12 20:35:00|50.06|49.66|50.15|49.75|50.2|49.8|50.04|49.64|55
1741812000000|2025-03-12 20:40:00|50.16|49.76|50.07|49.67|50.18|49.78|50.07|49.67|44
1741812300000|2025-03-12 20:45:00|50.06|49.66|50.16|49.76|50.25|49.85|50.05|49.65|41
1741812600000|2025-03-12 20:50:00|50.15|49.75|50.05|49.65|50.19|49.79|50.05|49.65|68
1741812900000|2025-03-12 20:55:00|50.06|49.66|50.16|49.76|50.19|49.79|50.05|49.65|47
1741813200000|2025-03-12 21:00:00|50.2|49.8|50.27|49.87|50.34|49.94|50.16|49.76|96
1741813500000|2025-03-12 21:05:00|50.28|49.88|50.06|49.66|50.33|49.93|50.06|49.66|44
1741813800000|2025-03-12 21:10:00|50.09|49.69|50.15|49.75|50.28|49.88|50.09|49.69|97
1741814100000|2025-03-12 21:15:00|50.14|49.74|50.28|49.88|50.34|49.94|50.13|49.73|70
1741814400000|2025-03-12 21:20:00|50.27|49.87|50.24|49.84|50.34|49.94|50.24|49.84|23
1741814700000|2025-03-12 21:25:00|50.25|49.85|50.16|49.76|50.27|49.87|50.14|49.74|35
1741815000000|2025-03-12 21:30:00|50.17|49.77|50.15|49.75|50.28|49.88|50.15|49.75|49
1741815300000|2025-03-12 21:35:00|50.16|49.76|50.18|49.78|50.27|49.87|50.13|49.73|40
1741815600000|2025-03-12 21:40:00|50.1|49.7|50.05|49.65|50.12|49.72|50.05|49.65|19
1741815900000|2025-03-12 21:45:00|50.04|49.64|50.05|49.65|50.05|49.65|50.04|49.64|6
1741816200000|2025-03-12 21:50:00|50.03|49.63|49.99|49.59|50.06|49.66|49.96|49.56|17
1741816500000|2025-03-12 21:55:00|49.98|49.58|50.09|49.69|50.11|49.71|49.98|49.58|41
1741816800000|2025-03-12 22:00:00|50.1|49.7|50.22|49.82|50.28|49.88|50.1|49.7|39
1741817100000|2025-03-12 22:05:00|50.21|49.81|50.27|49.87|50.28|49.88|50.16|49.76|45
1741817400000|2025-03-12 22:10:00|50.26|49.86|50.26|49.86|50.28|49.88|50.16|49.76|69
1741817700000|2025-03-12 22:15:00|50.25|49.85|50.18|49.78|50.32|49.92|50.17|49.77|67
1741818000000|2025-03-12 22:20:00|50.17|49.77|50.24|49.84|50.29|49.89|50.15|49.75|51
1741818300000|2025-03-12 22:25:00|50.23|49.83|50.24|49.84|50.26|49.86|50.23|49.83|69
1741818600000|2025-03-12 22:30:00|50.23|49.83|50.16|49.76|50.26|49.86|50.15|49.75|84
1741818900000|2025-03-12 22:35:00|50.15|49.75|50.28|49.88|50.28|49.88|50.15|49.75|76
1741819200000|2025-03-12 22:40:00|50.27|49.87|50.19|49.79|50.28|49.88|50.17|49.77|73
1741819500000|2025-03-12 22:45:00|50.2|49.8|50.14|49.74|50.2|49.8|50.11|49.71|51
1741819800000|2025-03-12 22:50:00|50.13|49.73|50.27|49.87|50.31|49.91|50.12|49.72|102
1741820100000|2025-03-12 22:55:00|50.29|49.89|50.23|49.83|50.29|49.89|50.2|49.8|50
1741820400000|2025-03-12 23:00:00|50.25|49.85|50.04|49.64|50.26|49.86|50.01|49.61|152
1741820700000|2025-03-12 23:05:00|50.02|49.62|50.11|49.71|50.14|49.74|50.02|49.62|81
1741821000000|2025-03-12 23:10:00|50.13|49.73|50.09|49.69|50.15|49.75|50.03|49.63|114
1741821300000|2025-03-12 23:15:00|50.06|49.66|50.04|49.64|50.11|49.71|50.01|49.61|47
1741821600000|2025-03-12 23:20:00|50.03|49.63|50.02|49.62|50.12|49.72|50.01|49.61|51
1741821900000|2025-03-12 23:25:00|50.03|49.63|49.94|49.54|50.04|49.64|49.92|49.52|120
1741822200000|2025-03-12 23:30:00|49.92|49.52|50.04|49.64|50.06|49.66|49.91|49.51|158
1741822500000|2025-03-12 23:35:00|50.05|49.65|50.03|49.63|50.07|49.67|50.01|49.61|52
1741822800000|2025-03-12 23:40:00|50.04|49.64|50.04|49.64|50.07|49.67|50.02|49.62|72
1741823100000|2025-03-12 23:45:00|50.05|49.65|49.95|49.55|50.05|49.65|49.94|49.54|68
1741823400000|2025-03-12 23:50:00|49.94|49.54|50.05|49.65|50.06|49.66|49.94|49.54|111
1741823700000|2025-03-12 23:55:00|50.04|49.64|50.13|49.73|50.13|49.73|50.02|49.62|84
1741824000000|2025-03-13 00:00:00|50.15|49.75|50.14|49.74|50.17|49.77|49.93|49.53|145
1741824300000|2025-03-13 00:05:00|50.15|49.75|50.05|49.65|50.15|49.75|50|49.6|150
1741824600000|2025-03-13 00:10:00|50.06|49.66|49.96|49.56|50.13|49.73|49.94|49.54|125
1741824900000|2025-03-13 00:15:00|49.98|49.58|50.04|49.64|50.11|49.71|49.92|49.52|132
1741825200000|2025-03-13 00:20:00|50.03|49.63|50.22|49.82|50.35|49.95|50.03|49.63|188
1741825500000|2025-03-13 00:25:00|50.23|49.83|50.11|49.71|50.34|49.94|50.11|49.71|181
1741825800000|2025-03-13 00:30:00|50.12|49.72|50.15|49.75|50.16|49.76|50.03|49.63|148
1741826100000|2025-03-13 00:35:00|50.21|49.81|50.14|49.74|50.26|49.86|50.11|49.71|146
1741826400000|2025-03-13 00:40:00|50.15|49.75|50.12|49.72|50.25|49.85|50.11|49.71|145
1741826700000|2025-03-13 00:45:00|50.13|49.73|49.94|49.54|50.14|49.74|49.91|49.51|151
1741827000000|2025-03-13 00:50:00|49.93|49.53|49.95|49.55|49.96|49.56|49.85|49.45|110
1741827300000|2025-03-13 00:55:00|49.96|49.56|49.9|49.5|49.98|49.58|49.86|49.46|100
1741827600000|2025-03-13 01:00:00|49.92|49.52|49.75|49.35|49.95|49.55|49.73|49.33|168
1741827900000|2025-03-13 01:05:00|49.74|49.34|50.05|49.65|50.05|49.65|49.74|49.34|134
1741828200000|2025-03-13 01:10:00|50.04|49.64|50.02|49.62|50.16|49.76|50.01|49.61|134
1741828500000|2025-03-13 01:15:00|50.04|49.64|49.94|49.54|50.15|49.75|49.91|49.51|120
1741828800000|2025-03-13 01:20:00|49.93|49.53|49.73|49.33|49.96|49.56|49.71|49.31|97
1741829100000|2025-03-13 01:25:00|49.72|49.32|49.85|49.45|49.86|49.46|49.71|49.31|91
1741829400000|2025-03-13 01:30:00|49.83|49.43|49.96|49.56|50.02|49.62|49.83|49.43|127
1741829700000|2025-03-13 01:35:00|49.94|49.54|49.92|49.52|50.03|49.63|49.86|49.46|120
1741830000000|2025-03-13 01:40:00|49.94|49.54|49.86|49.46|49.95|49.55|49.84|49.44|70
1741830300000|2025-03-13 01:45:00|49.87|49.47|50.05|49.65|50.08|49.68|49.86|49.46|77
1741830600000|2025-03-13 01:50:00|50.04|49.64|50.24|49.84|50.26|49.86|50.04|49.64|179
1741830900000|2025-03-13 01:55:00|50.23|49.83|50.13|49.73|50.24|49.84|50.12|49.72|84
1741831200000|2025-03-13 02:00:00|50.14|49.74|50.14|49.74|50.15|49.75|50.03|49.63|70
1741831500000|2025-03-13 02:05:00|50.13|49.73|50.33|49.93|50.44|50.04|50.13|49.73|163
1741831800000|2025-03-13 02:10:00|50.34|49.94|50.36|49.96|50.47|50.07|50.27|49.87|80
1741832100000|2025-03-13 02:15:00|50.35|49.95|50.22|49.82|50.35|49.95|50.22|49.82|59
1741832400000|2025-03-13 02:20:00|50.21|49.81|50.14|49.74|50.21|49.81|50.12|49.72|53
1741832700000|2025-03-13 02:25:00|50.13|49.73|50.15|49.75|50.25|49.85|50.13|49.73|64
1741833000000|2025-03-13 02:30:00|50.14|49.74|50.07|49.67|50.17|49.77|50.03|49.63|135
1741833300000|2025-03-13 02:35:00|50.06|49.66|50.09|49.69|50.16|49.76|50.04|49.64|125
1741833600000|2025-03-13 02:40:00|50.08|49.68|50.08|49.68|50.16|49.76|50.05|49.65|62
1741833900000|2025-03-13 02:45:00|50.06|49.66|50|49.6|50.19|49.79|50|49.6|111
1741834200000|2025-03-13 02:50:00|49.99|49.59|49.96|49.56|50.07|49.67|49.96|49.56|69
1741834500000|2025-03-13 02:55:00|49.95|49.55|49.92|49.52|49.96|49.56|49.85|49.45|47
1741834800000|2025-03-13 03:00:00|49.91|49.51|49.96|49.56|49.96|49.56|49.87|49.47|70
1741835100000|2025-03-13 03:05:00|49.94|49.54|49.87|49.47|50.06|49.66|49.78|49.38|98
1741835400000|2025-03-13 03:10:00|49.88|49.48|49.97|49.57|49.98|49.58|49.88|49.48|51
1741835700000|2025-03-13 03:15:00|50|49.6|50.07|49.67|50.13|49.73|49.99|49.59|76
1741836000000|2025-03-13 03:20:00|50.08|49.68|50.15|49.75|50.16|49.76|50.05|49.65|58
1741836300000|2025-03-13 03:25:00|50.14|49.74|50.01|49.61|50.26|49.86|50|49.6|76
1741836600000|2025-03-13 03:30:00|50|49.6|49.93|49.53|50.01|49.61|49.84|49.44|99
1741836900000|2025-03-13 03:35:00|49.89|49.49|49.93|49.53|49.95|49.55|49.86|49.46|129
1741837200000|2025-03-13 03:40:00|49.94|49.54|49.95|49.55|50.04|49.64|49.88|49.48|71
1741837500000|2025-03-13 03:45:00|49.94|49.54|50.03|49.63|50.05|49.65|49.93|49.53|94
1741837800000|2025-03-13 03:50:00|50.02|49.62|49.95|49.55|50.05|49.65|49.93|49.53|56
1741838100000|2025-03-13 03:55:00|49.97|49.57|49.93|49.53|50.05|49.65|49.92|49.52|45
1741838400000|2025-03-13 04:00:00|49.94|49.54|50.15|49.75|50.16|49.76|49.92|49.52|79
1741838700000|2025-03-13 04:05:00|50.13|49.73|50.16|49.76|50.27|49.87|50.09|49.69|59
1741839000000|2025-03-13 04:10:00|50.14|49.74|50.09|49.69|50.18|49.78|50.04|49.64|105
1741839300000|2025-03-13 04:15:00|50.08|49.68|50.06|49.66|50.27|49.87|50.02|49.62|116
1741839600000|2025-03-13 04:20:00|50.05|49.65|50.16|49.76|50.23|49.83|50.04|49.64|69
1741839900000|2025-03-13 04:25:00|50.15|49.75|50.15|49.75|50.18|49.78|50.03|49.63|74
1741840200000|2025-03-13 04:30:00|50.13|49.73|49.94|49.54|50.16|49.76|49.88|49.48|107
1741840500000|2025-03-13 04:35:00|49.93|49.53|49.87|49.47|49.95|49.55|49.84|49.44|66
1741840800000|2025-03-13 04:40:00|49.85|49.45|50.05|49.65|50.06|49.66|49.84|49.44|26
1741841100000|2025-03-13 04:45:00|50.06|49.66|50.26|49.86|50.26|49.86|50.05|49.65|53
1741841400000|2025-03-13 04:50:00|50.27|49.87|50.05|49.65|50.35|49.95|50.05|49.65|44
1741841700000|2025-03-13 04:55:00|50.06|49.66|50.11|49.71|50.16|49.76|50.04|49.64|67
1741842000000|2025-03-13 05:00:00|50.1|49.7|50.3|49.9|50.38|49.98|50.08|49.68|107
1741842300000|2025-03-13 05:05:00|50.29|49.89|50.06|49.66|50.37|49.97|50.06|49.66|61
1741842600000|2025-03-13 05:10:00|50.07|49.67|50.14|49.74|50.18|49.78|50.06|49.66|61
1741842900000|2025-03-13 05:15:00|50.11|49.71|50.16|49.76|50.18|49.78|50.05|49.65|94
1741843200000|2025-03-13 05:20:00|50.15|49.75|50.32|49.92|50.32|49.92|50.14|49.74|52
1741843500000|2025-03-13 05:25:00|50.34|49.94|50.36|49.96|50.37|49.97|50.29|49.89|76
1741843800000|2025-03-13 05:30:00|50.35|49.95|50.05|49.65|50.35|49.95|50.01|49.61|55
1741844100000|2025-03-13 05:35:00|50.06|49.66|50.04|49.64|50.08|49.68|49.97|49.57|80
1741844400000|2025-03-13 05:40:00|50.03|49.63|50.06|49.66|50.08|49.68|50.03|49.63|41
1741844700000|2025-03-13 05:45:00|50.05|49.65|50.11|49.71|50.18|49.78|50.04|49.64|39
1741845000000|2025-03-13 05:50:00|50.1|49.7|49.97|49.57|50.18|49.78|49.93|49.53|115
1741845300000|2025-03-13 05:55:00|50.01|49.61|50.04|49.64|50.07|49.67|50.01|49.61|47
1741845600000|2025-03-13 06:00:00|50.05|49.65|49.95|49.55|50.15|49.75|49.93|49.53|75
1741845900000|2025-03-13 06:05:00|49.94|49.54|49.97|49.57|50|49.6|49.87|49.47|83
1741846200000|2025-03-13 06:10:00|49.99|49.59|49.88|49.48|49.99|49.59|49.87|49.47|37
1741846500000|2025-03-13 06:15:00|49.87|49.47|49.85|49.45|49.94|49.54|49.84|49.44|64
1741846800000|2025-03-13 06:20:00|49.86|49.46|49.74|49.34|49.87|49.47|49.73|49.33|99
1741847100000|2025-03-13 06:25:00|49.75|49.35|49.75|49.35|49.77|49.37|49.67|49.27|69
1741847400000|2025-03-13 06:30:00|49.74|49.34|49.84|49.44|49.85|49.45|49.74|49.34|39
1741847700000|2025-03-13 06:35:00|49.85|49.45|49.81|49.41|49.95|49.55|49.75|49.35|78
1741848000000|2025-03-13 06:40:00|49.82|49.42|49.81|49.41|49.87|49.47|49.77|49.37|81
1741848300000|2025-03-13 06:45:00|49.83|49.43|49.85|49.45|49.95|49.55|49.78|49.38|68
1741848600000|2025-03-13 06:50:00|49.84|49.44|49.93|49.53|49.96|49.56|49.84|49.44|77
1741848900000|2025-03-13 06:55:00|49.9|49.5|49.84|49.44|49.9|49.5|49.83|49.43|44
1741849200000|2025-03-13 07:00:00|49.85|49.45|49.9|49.5|49.94|49.54|49.83|49.43|64
1741849500000|2025-03-13 07:05:00|49.89|49.49|49.76|49.36|49.89|49.49|49.76|49.36|121
1741849800000|2025-03-13 07:10:00|49.75|49.35|49.75|49.35|49.79|49.39|49.75|49.35|25
1741850100000|2025-03-13 07:15:00|49.76|49.36|49.75|49.35|49.84|49.44|49.75|49.35|56
1741850400000|2025-03-13 07:20:00|49.76|49.36|49.94|49.54|50.04|49.64|49.75|49.35|77
1741850700000|2025-03-13 07:25:00|49.93|49.53|49.95|49.55|50.07|49.67|49.84|49.44|76
1741851000000|2025-03-13 07:30:00|49.96|49.56|49.85|49.45|50.03|49.63|49.85|49.45|58
1741851300000|2025-03-13 07:35:00|49.84|49.44|49.75|49.35|49.85|49.45|49.75|49.35|42
1741851600000|2025-03-13 07:40:00|49.74|49.34|49.75|49.35|49.79|49.39|49.71|49.31|12
1741851900000|2025-03-13 07:45:00|49.8|49.4|49.84|49.44|49.85|49.45|49.75|49.35|25
1741852200000|2025-03-13 07:50:00|49.85|49.45|49.82|49.42|49.92|49.52|49.82|49.42|33
1741852500000|2025-03-13 07:55:00|49.81|49.41|49.79|49.39|49.85|49.45|49.76|49.36|42
1741852800000|2025-03-13 08:00:00|49.81|49.41|49.83|49.43|49.85|49.45|49.74|49.34|53
1741853100000|2025-03-13 08:05:00|49.84|49.44|49.92|49.52|49.93|49.53|49.81|49.41|62
1741853400000|2025-03-13 08:10:00|49.91|49.51|49.9|49.5|50.02|49.62|49.9|49.5|41
1741853700000|2025-03-13 08:15:00|49.93|49.53|49.62|49.22|49.93|49.53|49.53|49.13|65
1741854000000|2025-03-13 08:20:00|49.61|49.21|49.62|49.22|49.75|49.35|49.57|49.17|88
1741854300000|2025-03-13 08:25:00|49.64|49.24|49.41|49.01|49.64|49.24|49.36|48.96|127
1741854600000|2025-03-13 08:30:00|49.4|49|49.64|49.24|49.64|49.24|49.37|48.97|111
1741854900000|2025-03-13 08:35:00|49.63|49.23|49.67|49.27|49.78|49.38|49.63|49.23|131
1741855200000|2025-03-13 08:40:00|49.66|49.26|49.86|49.46|49.86|49.46|49.54|49.14|92
1741855500000|2025-03-13 08:45:00|49.85|49.45|49.95|49.55|49.98|49.58|49.77|49.37|92
1741855800000|2025-03-13 08:50:00|49.96|49.56|50.06|49.66|50.08|49.68|49.94|49.54|50
1741856100000|2025-03-13 08:55:00|50.05|49.65|50.17|49.77|50.28|49.88|50.04|49.64|56
1741856400000|2025-03-13 09:00:00|50.18|49.78|50.27|49.87|50.49|50.09|50.17|49.77|111
1741856700000|2025-03-13 09:05:00|50.29|49.89|50.15|49.75|50.29|49.89|50.14|49.74|63
1741857000000|2025-03-13 09:10:00|50.17|49.77|50.27|49.87|50.29|49.89|50.16|49.76|34
1741857300000|2025-03-13 09:15:00|50.26|49.86|50.46|50.06|50.47|50.07|50.25|49.85|76
1741857600000|2025-03-13 09:20:00|50.45|50.05|50.43|50.03|50.53|50.13|50.37|49.97|68
1741857900000|2025-03-13 09:25:00|50.44|50.04|50.37|49.97|50.44|50.04|50.36|49.96|27
1741858200000|2025-03-13 09:30:00|50.36|49.96|50.33|49.93|50.36|49.96|50.32|49.92|37
1741858500000|2025-03-13 09:35:00|50.34|49.94|50.43|50.03|50.46|50.06|50.33|49.93|48
1741858800000|2025-03-13 09:40:00|50.44|50.04|50.34|49.94|50.44|50.04|50.33|49.93|46
1741859100000|2025-03-13 09:45:00|50.35|49.95|50.64|50.24|50.68|50.28|50.34|49.94|90
1741859400000|2025-03-13 09:50:00|50.65|50.25|50.73|50.33|50.78|50.38|50.64|50.24|52
1741859700000|2025-03-13 09:55:00|50.74|50.34|50.78|50.38|50.79|50.39|50.68|50.28|58
1741860000000|2025-03-13 10:00:00|50.76|50.36|50.73|50.33|50.78|50.38|50.66|50.26|95
1741860300000|2025-03-13 10:05:00|50.72|50.32|50.54|50.14|50.73|50.33|50.53|50.13|74
1741860600000|2025-03-13 10:10:00|50.55|50.15|50.59|50.19|50.67|50.27|50.53|50.13|72
1741860900000|2025-03-13 10:15:00|50.61|50.21|50.49|50.09|50.66|50.26|50.45|50.05|143
1741861200000|2025-03-13 10:20:00|50.48|50.08|50.53|50.13|50.54|50.14|50.42|50.02|48
1741861500000|2025-03-13 10:25:00|50.54|50.14|50.51|50.11|50.54|50.14|50.27|49.87|115
1741861800000|2025-03-13 10:30:00|50.52|50.12|50.45|50.05|50.65|50.25|50.44|50.04|141
1741862100000|2025-03-13 10:35:00|50.44|50.04|50.63|50.23|50.64|50.24|50.42|50.02|71
1741862400000|2025-03-13 10:40:00|50.61|50.21|50.54|50.14|50.64|50.24|50.52|50.12|75
1741862700000|2025-03-13 10:45:00|50.53|50.13|50.64|50.24|50.65|50.25|50.44|50.04|76
1741863000000|2025-03-13 10:50:00|50.63|50.23|50.64|50.24|50.71|50.31|50.62|50.22|74
1741863300000|2025-03-13 10:55:00|50.65|50.25|50.63|50.23|50.72|50.32|50.53|50.13|55
1741863600000|2025-03-13 11:00:00|50.54|50.14|50.63|50.23|50.65|50.25|50.53|50.13|83
1741863900000|2025-03-13 11:05:00|50.64|50.24|50.53|50.13|50.64|50.24|50.53|50.13|133
1741864200000|2025-03-13 11:10:00|50.54|50.14|50.51|50.11|50.63|50.23|50.51|50.11|108
1741864500000|2025-03-13 11:15:00|50.48|50.08|50.35|49.95|50.51|50.11|50.32|49.92|78
1741864800000|2025-03-13 11:20:00|50.34|49.94|50.34|49.94|50.44|50.04|50.32|49.92|81
1741865100000|2025-03-13 11:25:00|50.33|49.93|50.33|49.93|50.34|49.94|50.22|49.82|36
1741865400000|2025-03-13 11:30:00|50.3|49.9|50.43|50.03|50.44|50.04|50.25|49.85|51
1741865700000|2025-03-13 11:35:00|50.42|50.02|50.33|49.93|50.43|50.03|50.23|49.83|63
1741866000000|2025-03-13 11:40:00|50.34|49.94|50.42|50.02|50.46|50.06|50.33|49.93|55
1741866300000|2025-03-13 11:45:00|50.43|50.03|50.3|49.9|50.43|50.03|50.23|49.83|115
1741866600000|2025-03-13 11:50:00|50.29|49.89|50.33|49.93|50.43|50.03|50.24|49.84|53
1741866900000|2025-03-13 11:55:00|50.34|49.94|50.43|50.03|50.45|50.05|50.33|49.93|70
1741867200000|2025-03-13 12:00:00|50.44|50.04|50.33|49.93|50.53|50.13|50.3|49.9|142
1741867500000|2025-03-13 12:05:00|50.34|49.94|50.2|49.8|50.44|50.04|50.12|49.72|71
1741867800000|2025-03-13 12:10:00|50.19|49.79|50.23|49.83|50.34|49.94|50.13|49.73|127
1741868100000|2025-03-13 12:15:00|50.24|49.84|50.42|50.02|50.45|50.05|50.23|49.83|131
1741868400000|2025-03-13 12:20:00|50.43|50.03|50.55|50.15|50.63|50.23|50.34|49.94|108
1741868700000|2025-03-13 12:25:00|50.54|50.14|50.83|50.43|50.83|50.43|50.54|50.14|108
1741869000000|2025-03-13 12:30:00|50.84|50.44|50.53|50.13|51.14|50.74|50.52|50.12|341
1741869300000|2025-03-13 12:35:00|50.57|50.17|50.38|49.98|50.57|50.17|50.32|49.92|187
1741869600000|2025-03-13 12:40:00|50.39|49.99|50.53|50.13|50.55|50.15|50.39|49.99|129
1741869900000|2025-03-13 12:45:00|50.52|50.12|50.3|49.9|50.54|50.14|50.28|49.88|158
1741870200000|2025-03-13 12:50:00|50.32|49.92|50.24|49.84|50.37|49.97|50.23|49.83|168
1741870500000|2025-03-13 12:55:00|50.27|49.87|50.23|49.83|50.27|49.87|50.05|49.65|191
1741870800000|2025-03-13 13:00:00|50.24|49.84|50.73|50.33|50.77|50.37|50.23|49.83|253
1741871100000|2025-03-13 13:05:00|50.72|50.32|50.63|50.23|50.76|50.36|50.53|50.13|190
1741871400000|2025-03-13 13:10:00|50.62|50.22|50.48|50.08|50.62|50.22|50.47|50.07|99
1741871700000|2025-03-13 13:15:00|50.47|50.07|50.54|50.14|50.6|50.2|50.44|50.04|163
1741872000000|2025-03-13 13:20:00|50.53|50.13|50.62|50.22|50.74|50.34|50.42|50.02|96
1741872300000|2025-03-13 13:25:00|50.63|50.23|50.65|50.25|50.76|50.36|50.53|50.13|182
1741872600000|2025-03-13 13:30:00|50.64|50.24|50.53|50.13|50.78|50.38|50.38|49.98|289
1741872900000|2025-03-13 13:35:00|50.51|50.11|50.33|49.93|50.53|50.13|50.22|49.82|207
1741873200000|2025-03-13 13:40:00|50.32|49.92|50.23|49.83|50.43|50.03|50.17|49.77|151
1741873500000|2025-03-13 13:45:00|50.21|49.81|50.02|49.62|50.27|49.87|49.93|49.53|208
1741873800000|2025-03-13 13:50:00|50.03|49.63|49.83|49.43|50.06|49.66|49.77|49.37|192
1741874100000|2025-03-13 13:55:00|49.82|49.42|49.82|49.42|49.84|49.44|49.62|49.22|151
1741874400000|2025-03-13 14:00:00|49.79|49.39|50.05|49.65|50.06|49.66|49.72|49.32|156
1741874700000|2025-03-13 14:05:00|50.04|49.64|50.13|49.73|50.28|49.88|50.03|49.63|139
1741875000000|2025-03-13 14:10:00|50.14|49.74|50.36|49.96|50.37|49.97|50.03|49.63|173
1741875300000|2025-03-13 14:15:00|50.35|49.95|50.5|50.1|50.55|50.15|50.22|49.82|168
1741875600000|2025-03-13 14:20:00|50.47|50.07|50.33|49.93|50.47|50.07|50.22|49.82|122
1741875900000|2025-03-13 14:25:00|50.34|49.94|50.23|49.83|50.52|50.12|50.22|49.82|113
1741876200000|2025-03-13 14:30:00|50.24|49.84|50.24|49.84|50.37|49.97|50.23|49.83|171
1741876500000|2025-03-13 14:35:00|50.25|49.85|50.33|49.93|50.46|50.06|50.25|49.85|180
1741876800000|2025-03-13 14:40:00|50.38|49.98|50.33|49.93|50.43|50.03|50.15|49.75|167
1741877100000|2025-03-13 14:45:00|50.32|49.92|50.23|49.83|50.44|50.04|50.13|49.73|100
1741877400000|2025-03-13 14:50:00|50.28|49.88|50.43|50.03|50.54|50.14|50.24|49.84|122
1741877700000|2025-03-13 14:55:00|50.42|50.02|50.33|49.93|50.46|50.06|50.32|49.92|50
1741878000000|2025-03-13 15:00:00|50.36|49.96|50.23|49.83|50.47|50.07|50.14|49.74|137
1741878300000|2025-03-13 15:05:00|50.22|49.82|50.04|49.64|50.23|49.83|49.96|49.56|165
1741878600000|2025-03-13 15:10:00|50.05|49.65|50.13|49.73|50.23|49.83|50.03|49.63|118
1741878900000|2025-03-13 15:15:00|50.14|49.74|50.23|49.83|50.24|49.84|50.04|49.64|132
1741879200000|2025-03-13 15:20:00|50.22|49.82|50.23|49.83|50.27|49.87|50.14|49.74|94
1741879500000|2025-03-13 15:25:00|50.22|49.82|50.32|49.92|50.33|49.93|50.13|49.73|62
1741879800000|2025-03-13 15:30:00|50.31|49.91|50.19|49.79|50.35|49.95|50.19|49.79|108
1741880100000|2025-03-13 15:35:00|50.24|49.84|50.02|49.62|50.25|49.85|49.91|49.51|147
1741880400000|2025-03-13 15:40:00|50.01|49.61|50.23|49.83|50.34|49.94|50.01|49.61|131
1741880700000|2025-03-13 15:45:00|50.22|49.82|50.13|49.73|50.28|49.88|50.06|49.66|88
1741881000000|2025-03-13 15:50:00|50.12|49.72|50.02|49.62|50.13|49.73|50.02|49.62|53
1741881300000|2025-03-13 15:55:00|50.03|49.63|50.13|49.73|50.14|49.74|50.02|49.62|57
1741881600000|2025-03-13 16:00:00|50.12|49.72|50.14|49.74|50.14|49.74|50.02|49.62|74
1741881900000|2025-03-13 16:05:00|50.13|49.73|50.02|49.62|50.23|49.83|49.92|49.52|148
1741882200000|2025-03-13 16:10:00|49.99|49.59|49.86|49.46|49.99|49.59|49.85|49.45|80
1741882500000|2025-03-13 16:15:00|49.85|49.45|49.83|49.43|49.93|49.53|49.72|49.32|130
1741882800000|2025-03-13 16:20:00|49.82|49.42|49.86|49.46|49.97|49.57|49.82|49.42|102
1741883100000|2025-03-13 16:25:00|49.87|49.47|49.64|49.24|49.87|49.47|49.53|49.13|98
1741883400000|2025-03-13 16:30:00|49.63|49.23|49.72|49.32|49.79|49.39|49.56|49.16|121
1741883700000|2025-03-13 16:35:00|49.7|49.3|49.83|49.43|49.86|49.46|49.56|49.16|129
1741884000000|2025-03-13 16:40:00|49.82|49.42|49.69|49.29|49.86|49.46|49.69|49.29|96
1741884300000|2025-03-13 16:45:00|49.68|49.28|49.48|49.08|49.7|49.3|49.42|49.02|119
1741884600000|2025-03-13 16:50:00|49.47|49.07|49.43|49.03|49.64|49.24|49.43|49.03|98
1741884900000|2025-03-13 16:55:00|49.46|49.06|49.53|49.13|49.57|49.17|49.43|49.03|58
1741885200000|2025-03-13 17:00:00|49.58|49.18|49.59|49.19|49.62|49.22|49.44|49.04|108
1741885500000|2025-03-13 17:05:00|49.6|49.2|49.62|49.22|49.67|49.27|49.44|49.04|84
1741885800000|2025-03-13 17:10:00|49.63|49.23|49.52|49.12|49.64|49.24|49.4|49|104
1741886100000|2025-03-13 17:15:00|49.51|49.11|49.33|48.93|49.58|49.18|49.25|48.85|122
1741886400000|2025-03-13 17:20:00|49.31|48.91|49.22|48.82|49.45|49.05|49.18|48.78|106
1741886700000|2025-03-13 17:25:00|49.21|48.81|49.32|48.92|49.34|48.94|49.14|48.74|118
1741887000000|2025-03-13 17:30:00|49.29|48.89|49|48.6|49.33|48.93|48.95|48.55|127
1741887300000|2025-03-13 17:35:00|48.99|48.59|48.91|48.51|49.08|48.68|48.89|48.49|115
1741887600000|2025-03-13 17:40:00|48.92|48.52|48.91|48.51|49.03|48.63|48.87|48.47|149
1741887900000|2025-03-13 17:45:00|48.92|48.52|48.72|48.32|48.92|48.52|48.69|48.29|110
1741888200000|2025-03-13 17:50:00|48.77|48.37|48.72|48.32|48.91|48.51|48.72|48.32|102
1741888500000|2025-03-13 17:55:00|48.71|48.31|48.64|48.24|48.75|48.35|48.63|48.23|76
1741888800000|2025-03-13 18:00:00|48.72|48.32|48.89|48.49|48.94|48.54|48.66|48.26|167
1741889100000|2025-03-13 18:05:00|48.87|48.47|48.92|48.52|48.99|48.59|48.82|48.42|140
1741889400000|2025-03-13 18:10:00|48.91|48.51|49.02|48.62|49.11|48.71|48.91|48.51|102
1741889700000|2025-03-13 18:15:00|49.01|48.61|48.99|48.59|49.03|48.63|48.9|48.5|106
1741890000000|2025-03-13 18:20:00|48.92|48.52|49.15|48.75|49.25|48.85|48.92|48.52|117
1741890300000|2025-03-13 18:25:00|49.14|48.74|49.21|48.81|49.25|48.85|49.12|48.72|63
1741890600000|2025-03-13 18:30:00|49.2|48.8|49.29|48.89|49.33|48.93|49.17|48.77|64
1741890900000|2025-03-13 18:35:00|49.25|48.85|49.21|48.81|49.33|48.93|49.19|48.79|70
1741891200000|2025-03-13 18:40:00|49.2|48.8|49.22|48.82|49.29|48.89|49.12|48.72|57
1741891500000|2025-03-13 18:45:00|49.21|48.81|49.23|48.83|49.28|48.88|49.12|48.72|69
1741891800000|2025-03-13 18:50:00|49.22|48.82|49.13|48.73|49.23|48.83|49.02|48.62|91
1741892100000|2025-03-13 18:55:00|49.12|48.72|49.23|48.83|49.23|48.83|49.11|48.71|39
1741892400000|2025-03-13 19:00:00|49.22|48.82|49.24|48.84|49.34|48.94|49.22|48.82|85
1741892700000|2025-03-13 19:05:00|49.23|48.83|49.14|48.74|49.26|48.86|49.13|48.73|83
1741893000000|2025-03-13 19:10:00|49.13|48.73|49.23|48.83|49.26|48.86|49.13|48.73|80
1741893300000|2025-03-13 19:15:00|49.22|48.82|49.22|48.82|49.23|48.83|49.12|48.72|74
1741893600000|2025-03-13 19:20:00|49.21|48.81|49.19|48.79|49.27|48.87|49.17|48.77|81
1741893900000|2025-03-13 19:25:00|49.17|48.77|49.04|48.64|49.19|48.79|48.94|48.54|127
1741894200000|2025-03-13 19:30:00|49.03|48.63|49.14|48.74|49.24|48.84|48.95|48.55|73
1741894500000|2025-03-13 19:35:00|49.13|48.73|49.02|48.62|49.15|48.75|49.02|48.62|88
1741894800000|2025-03-13 19:40:00|49.01|48.61|48.94|48.54|49.04|48.64|48.92|48.52|76
1741895100000|2025-03-13 19:45:00|48.93|48.53|49.04|48.64|49.05|48.65|48.93|48.53|54
1741895400000|2025-03-13 19:50:00|49.03|48.63|49.15|48.75|49.16|48.76|49.03|48.63|96
1741895700000|2025-03-13 19:55:00|49.14|48.74|49.14|48.74|49.27|48.87|49.08|48.68|88
1741896000000|2025-03-13 20:00:00|49.11|48.71|49.13|48.73|49.21|48.81|49.03|48.63|110
1741896300000|2025-03-13 20:05:00|49.14|48.74|49.2|48.8|49.21|48.81|49.04|48.64|81
1741896600000|2025-03-13 20:10:00|49.21|48.81|49.11|48.71|49.21|48.81|49.1|48.7|25
1741896900000|2025-03-13 20:15:00|49.13|48.73|49.3|48.9|49.3|48.9|49.09|48.69|34
1741897200000|2025-03-13 20:20:00|49.31|48.91|49.33|48.93|49.36|48.96|49.31|48.91|27
1741897500000|2025-03-13 20:25:00|49.34|48.94|49.37|48.97|49.42|49.02|49.33|48.93|48
1741897800000|2025-03-13 20:30:00|49.38|48.98|49.45|49.05|49.48|49.08|49.35|48.95|65
1741898100000|2025-03-13 20:35:00|49.44|49.04|49.47|49.07|49.49|49.09|49.44|49.04|38
1741898400000|2025-03-13 20:40:00|49.45|49.05|49.35|48.95|49.5|49.1|49.35|48.95|83
1741898700000|2025-03-13 20:45:00|49.36|48.96|49.1|48.7|49.37|48.97|49.06|48.66|77
1741899000000|2025-03-13 20:50:00|49.09|48.69|49.14|48.74|49.17|48.77|49.04|48.64|62
1741899300000|2025-03-13 20:55:00|49.13|48.73|49.16|48.76|49.36|48.96|49.12|48.72|90
1741899600000|2025-03-13 21:00:00|49.17|48.77|49.24|48.84|49.26|48.86|49.06|48.66|67
1741899900000|2025-03-13 21:05:00|49.23|48.83|49.25|48.85|49.28|48.88|49.17|48.77|87
1741900200000|2025-03-13 21:10:00|49.26|48.86|49.22|48.82|49.27|48.87|49.14|48.74|87
1741900500000|2025-03-13 21:15:00|49.19|48.79|49.07|48.67|49.26|48.86|49.04|48.64|72
1741900800000|2025-03-13 21:20:00|49.08|48.68|49.23|48.83|49.25|48.85|49.04|48.64|56
1741901100000|2025-03-13 21:25:00|49.22|48.82|49.25|48.85|49.35|48.95|49.22|48.82|46
1741901400000|2025-03-13 21:30:00|49.29|48.89|49.05|48.65|49.41|49.01|49.05|48.65|69
1741901700000|2025-03-13 21:35:00|49.1|48.7|49.25|48.85|49.3|48.9|49.1|48.7|95
1741902000000|2025-03-13 21:40:00|49.24|48.84|49.33|48.93|49.36|48.96|49.24|48.84|44
1741902300000|2025-03-13 21:45:00|49.35|48.95|49.45|49.05|49.45|49.05|49.33|48.93|44
1741902600000|2025-03-13 21:50:00|49.49|49.09|49.45|49.05|49.55|49.15|49.44|49.04|33
1741902900000|2025-03-13 21:55:00|49.44|49.04|49.53|49.13|49.57|49.17|49.44|49.04|62
1741903200000|2025-03-13 22:00:00|49.52|49.12|49.63|49.23|49.65|49.25|49.52|49.12|64
1741903500000|2025-03-13 22:05:00|49.62|49.22|49.83|49.43|49.87|49.47|49.62|49.22|49
1741903800000|2025-03-13 22:10:00|49.82|49.42|49.89|49.49|49.9|49.5|49.81|49.41|41
1741904100000|2025-03-13 22:15:00|49.88|49.48|49.89|49.49|50.05|49.65|49.76|49.36|81
1741904400000|2025-03-13 22:20:00|49.92|49.52|49.81|49.41|49.94|49.54|49.76|49.36|52
1741904700000|2025-03-13 22:25:00|49.82|49.42|49.81|49.41|49.83|49.43|49.81|49.41|31
1741905000000|2025-03-13 22:30:00|49.82|49.42|50.07|49.67|50.11|49.71|49.81|49.41|66
1741905300000|2025-03-13 22:35:00|50.08|49.68|50.16|49.76|50.19|49.79|50.05|49.65|75
1741905600000|2025-03-13 22:40:00|50.15|49.75|50.16|49.76|50.18|49.78|50.13|49.73|44
1741905900000|2025-03-13 22:45:00|50.17|49.77|50.27|49.87|50.28|49.88|50.16|49.76|66
1741906200000|2025-03-13 22:50:00|50.28|49.88|50.26|49.86|50.33|49.93|50.24|49.84|81
1741906500000|2025-03-13 22:55:00|50.25|49.85|50.27|49.87|50.37|49.97|50.24|49.84|49
1741906800000|2025-03-13 23:00:00|50.26|49.86|50.26|49.86|50.28|49.88|50.16|49.76|40
1741907100000|2025-03-13 23:05:00|50.27|49.87|50.36|49.96|50.38|49.98|50.25|49.85|73
1741907400000|2025-03-13 23:10:00|50.34|49.94|50.23|49.83|50.36|49.96|50.15|49.75|102
1741907700000|2025-03-13 23:15:00|50.21|49.81|50.15|49.75|50.28|49.88|50.14|49.74|89
1741908000000|2025-03-13 23:20:00|50.14|49.74|50.15|49.75|50.17|49.77|50.04|49.64|62
1741908300000|2025-03-13 23:25:00|50.14|49.74|50.06|49.66|50.19|49.79|50.05|49.65|56
1741908600000|2025-03-13 23:30:00|50.07|49.67|50.05|49.65|50.08|49.68|49.94|49.54|90
1741908900000|2025-03-13 23:35:00|50.04|49.64|49.96|49.56|50.04|49.64|49.93|49.53|54
1741909200000|2025-03-13 23:40:00|49.97|49.57|49.88|49.48|49.97|49.57|49.86|49.46|47
1741909500000|2025-03-13 23:45:00|49.89|49.49|49.98|49.58|49.98|49.58|49.89|49.49|56
1741909800000|2025-03-13 23:50:00|50.02|49.62|49.97|49.57|50.06|49.66|49.95|49.55|51
1741910100000|2025-03-13 23:55:00|49.96|49.56|50.1|49.7|50.14|49.74|49.95|49.55|52
1741910400000|2025-03-14 00:00:00|50.12|49.72|49.88|49.48|50.12|49.72|49.8|49.4|138
1741910700000|2025-03-14 00:05:00|49.95|49.55|50|49.6|50.09|49.69|49.94|49.54|70
1741911000000|2025-03-14 00:10:00|49.99|49.59|50.08|49.68|50.16|49.76|49.95|49.55|129
1741911300000|2025-03-14 00:15:00|50.07|49.67|50.06|49.66|50.18|49.78|49.99|49.59|106
1741911600000|2025-03-14 00:20:00|50.05|49.65|50.15|49.75|50.16|49.76|50.02|49.62|65
1741911900000|2025-03-14 00:25:00|50.14|49.74|50.13|49.73|50.17|49.77|50.05|49.65|95
1741912200000|2025-03-14 00:30:00|50.14|49.74|50.23|49.83|50.26|49.86|50.13|49.73|84
1741912500000|2025-03-14 00:35:00|50.24|49.84|50.23|49.83|50.25|49.85|50.15|49.75|137
1741912800000|2025-03-14 00:40:00|50.24|49.84|50.25|49.85|50.35|49.95|50.23|49.83|90
1741913100000|2025-03-14 00:45:00|50.26|49.86|50.16|49.76|50.27|49.87|50.15|49.75|98
1741913400000|2025-03-14 00:50:00|50.17|49.77|50.26|49.86|50.27|49.87|50.17|49.77|63
1741913700000|2025-03-14 00:55:00|50.27|49.87|50.17|49.77|50.29|49.89|50.17|49.77|42
1741914000000|2025-03-14 01:00:00|50.16|49.76|50.15|49.75|50.2|49.8|50.1|49.7|72
1741914300000|2025-03-14 01:05:00|50.14|49.74|50.15|49.75|50.17|49.77|50.06|49.66|63
1741914600000|2025-03-14 01:10:00|50.14|49.74|50.24|49.84|50.28|49.88|50.08|49.68|86
1741914900000|2025-03-14 01:15:00|50.2|49.8|50.16|49.76|50.21|49.81|50.15|49.75|12
1741915200000|2025-03-14 01:20:00|50.18|49.78|50.16|49.76|50.18|49.78|50.14|49.74|14
1741915500000|2025-03-14 01:25:00|50.21|49.81|50.26|49.86|50.26|49.86|50.21|49.81|30
1741915800000|2025-03-14 01:30:00|50.25|49.85|50.44|50.04|50.46|50.06|50.25|49.85|78
1741916100000|2025-03-14 01:35:00|50.45|50.05|50.39|49.99|50.46|50.06|50.35|49.95|51
1741916400000|2025-03-14 01:40:00|50.4|50|50.54|50.14|50.57|50.17|50.4|50|67
1741916700000|2025-03-14 01:45:00|50.53|50.13|50.46|50.06|50.58|50.18|50.45|50.05|63
1741917000000|2025-03-14 01:50:00|50.45|50.05|50.44|50.04|50.46|50.06|50.42|50.02|43
1741917300000|2025-03-14 01:55:00|50.42|50.02|50.32|49.92|50.42|50.02|50.31|49.91|32
1741917600000|2025-03-14 02:00:00|50.35|49.95|50.43|50.03|50.44|50.04|50.34|49.94|33
1741917900000|2025-03-14 02:05:00|50.44|50.04|50.45|50.05|50.47|50.07|50.44|50.04|40
1741918200000|2025-03-14 02:10:00|50.44|50.04|50.45|50.05|50.52|50.12|50.44|50.04|44
1741918500000|2025-03-14 02:15:00|50.46|50.06|50.45|50.05|50.48|50.08|50.44|50.04|43
1741918800000|2025-03-14 02:20:00|50.44|50.04|50.53|50.13|50.56|50.16|50.43|50.03|37
1741919100000|2025-03-14 02:25:00|50.52|50.12|50.64|50.24|50.67|50.27|50.52|50.12|61
1741919400000|2025-03-14 02:30:00|50.65|50.25|50.56|50.16|50.65|50.25|50.54|50.14|63
1741919700000|2025-03-14 02:35:00|50.55|50.15|50.65|50.25|50.67|50.27|50.54|50.14|35
1741920000000|2025-03-14 02:40:00|50.66|50.26|50.66|50.26|50.67|50.27|50.64|50.24|59
1741920300000|2025-03-14 02:45:00|50.65|50.25|50.72|50.32|50.76|50.36|50.64|50.24|68
1741920600000|2025-03-14 02:50:00|50.74|50.34|50.85|50.45|50.87|50.47|50.71|50.31|58
1741920900000|2025-03-14 02:55:00|50.84|50.44|50.82|50.42|50.88|50.48|50.78|50.38|92
1741921200000|2025-03-14 03:00:00|50.81|50.41|50.68|50.28|50.81|50.41|50.68|50.28|60
1741921500000|2025-03-14 03:05:00|50.69|50.29|50.55|50.15|50.69|50.29|50.55|50.15|30
1741921800000|2025-03-14 03:10:00|50.54|50.14|50.55|50.15|50.65|50.25|50.54|50.14|74
1741922100000|2025-03-14 03:15:00|50.59|50.19|50.55|50.15|50.64|50.24|50.54|50.14|77
1741922400000|2025-03-14 03:20:00|50.54|50.14|50.54|50.14|50.57|50.17|50.46|50.06|50
1741922700000|2025-03-14 03:25:00|50.56|50.16|50.46|50.06|50.57|50.17|50.45|50.05|44
1741923000000|2025-03-14 03:30:00|50.45|50.05|50.46|50.06|50.48|50.08|50.43|50.03|59
1741923300000|2025-03-14 03:35:00|50.47|50.07|50.47|50.07|50.54|50.14|50.44|50.04|47
1741923600000|2025-03-14 03:40:00|50.49|50.09|50.53|50.13|50.56|50.16|50.47|50.07|61
1741923900000|2025-03-14 03:45:00|50.51|50.11|50.44|50.04|50.55|50.15|50.43|50.03|60
1741924200000|2025-03-14 03:50:00|50.45|50.05|50.46|50.06|50.48|50.08|50.44|50.04|37
1741924500000|2025-03-14 03:55:00|50.45|50.05|50.47|50.07|50.54|50.14|50.44|50.04|39
1741924800000|2025-03-14 04:00:00|50.46|50.06|50.51|50.11|50.57|50.17|50.44|50.04|111
1741925100000|2025-03-14 04:05:00|50.54|50.14|50.46|50.06|50.55|50.15|50.44|50.04|68
1741925400000|2025-03-14 04:10:00|50.45|50.05|50.46|50.06|50.47|50.07|50.44|50.04|39
1741925700000|2025-03-14 04:15:00|50.45|50.05|50.43|50.03|50.48|50.08|50.43|50.03|43
1741926000000|2025-03-14 04:20:00|50.42|50.02|50.34|49.94|50.45|50.05|50.33|49.93|69
1741926300000|2025-03-14 04:25:00|50.36|49.96|50.33|49.93|50.36|49.96|50.3|49.9|39
1741926600000|2025-03-14 04:30:00|50.35|49.95|50.23|49.83|50.35|49.95|50.23|49.83|49
1741926900000|2025-03-14 04:35:00|50.26|49.86|50.24|49.84|50.29|49.89|50.23|49.83|83
1741927200000|2025-03-14 04:40:00|50.25|49.85|50.23|49.83|50.27|49.87|50.22|49.82|72
1741927500000|2025-03-14 04:45:00|50.24|49.84|50.24|49.84|50.26|49.86|50.23|49.83|25
1741927800000|2025-03-14 04:50:00|50.25|49.85|50.25|49.85|50.25|49.85|50.23|49.83|15
1741928100000|2025-03-14 04:55:00|50.24|49.84|50.23|49.83|50.27|49.87|50.23|49.83|46
1741928400000|2025-03-14 05:00:00|50.24|49.84|50.15|49.75|50.27|49.87|50.15|49.75|57
1741928700000|2025-03-14 05:05:00|50.16|49.76|50.15|49.75|50.16|49.76|50.15|49.75|8
1741929000000|2025-03-14 05:10:00|50.16|49.76|50.05|49.65|50.17|49.77|50.03|49.63|51
1741929300000|2025-03-14 05:15:00|50.04|49.64|50.22|49.82|50.25|49.85|50.04|49.64|85
1741929600000|2025-03-14 05:20:00|50.23|49.83|50.34|49.94|50.39|49.99|50.22|49.82|75
1741929900000|2025-03-14 05:25:00|50.35|49.95|50.35|49.95|50.38|49.98|50.33|49.93|46
1741930200000|2025-03-14 05:30:00|50.36|49.96|50.43|50.03|50.45|50.05|50.35|49.95|57
1741930500000|2025-03-14 05:35:00|50.44|50.04|50.44|50.04|50.49|50.09|50.42|50.02|44
1741930800000|2025-03-14 05:40:00|50.45|50.05|50.47|50.07|50.49|50.09|50.44|50.04|34
1741931100000|2025-03-14 05:45:00|50.48|50.08|50.44|50.04|50.48|50.08|50.43|50.03|26
1741931400000|2025-03-14 05:50:00|50.45|50.05|50.46|50.06|50.47|50.07|50.44|50.04|29
1741931700000|2025-03-14 05:55:00|50.45|50.05|50.49|50.09|50.5|50.1|50.44|50.04|48
1741932000000|2025-03-14 06:00:00|50.5|50.1|50.49|50.09|50.5|50.1|50.43|50.03|47
1741932300000|2025-03-14 06:05:00|50.5|50.1|50.44|50.04|50.5|50.1|50.43|50.03|41
1741932600000|2025-03-14 06:10:00|50.43|50.03|50.46|50.06|50.47|50.07|50.43|50.03|23
1741932900000|2025-03-14 06:15:00|50.45|50.05|50.44|50.04|50.47|50.07|50.44|50.04|28
1741933200000|2025-03-14 06:20:00|50.46|50.06|50.45|50.05|50.46|50.06|50.44|50.04|18
1741933500000|2025-03-14 06:25:00|50.44|50.04|50.41|50.01|50.46|50.06|50.39|49.99|36
1741933800000|2025-03-14 06:30:00|50.39|49.99|50.43|50.03|50.45|50.05|50.35|49.95|62
1741934100000|2025-03-14 06:35:00|50.44|50.04|50.43|50.03|50.48|50.08|50.42|50.02|30
1741934400000|2025-03-14 06:40:00|50.42|50.02|50.44|50.04|50.46|50.06|50.37|49.97|38
1741934700000|2025-03-14 06:45:00|50.45|50.05|50.43|50.03|50.46|50.06|50.42|50.02|35
1741935000000|2025-03-14 06:50:00|50.44|50.04|50.45|50.05|50.47|50.07|50.42|50.02|40
1741935300000|2025-03-14 06:55:00|50.46|50.06|50.45|50.05|50.47|50.07|50.44|50.04|26
1741935600000|2025-03-14 07:00:00|50.46|50.06|50.42|50.02|50.47|50.07|50.41|50.01|22
1741935900000|2025-03-14 07:05:00|50.43|50.03|50.37|49.97|50.46|50.06|50.37|49.97|15
1741936200000|2025-03-14 07:10:00|50.36|49.96|50.45|50.05|50.45|50.05|50.34|49.94|50
1741936500000|2025-03-14 07:15:00|50.42|50.02|50.36|49.96|50.42|50.02|50.33|49.93|28
1741936800000|2025-03-14 07:20:00|50.37|49.97|50.35|49.95|50.45|50.05|50.34|49.94|46
1741937100000|2025-03-14 07:25:00|50.34|49.94|50.34|49.94|50.37|49.97|50.33|49.93|43
1741937400000|2025-03-14 07:30:00|50.33|49.93|50.33|49.93|50.36|49.96|50.25|49.85|69
1741937700000|2025-03-14 07:35:00|50.34|49.94|50.34|49.94|50.35|49.95|50.32|49.92|28
1741938000000|2025-03-14 07:40:00|50.35|49.95|50.44|50.04|50.47|50.07|50.34|49.94|61
1741938300000|2025-03-14 07:45:00|50.45|50.05|50.42|50.02|50.48|50.08|50.39|49.99|84
1741938600000|2025-03-14 07:50:00|50.41|50.01|50.43|50.03|50.45|50.05|50.34|49.94|33
1741938900000|2025-03-14 07:55:00|50.42|50.02|50.34|49.94|50.42|50.02|50.34|49.94|27
1741939200000|2025-03-14 08:00:00|50.35|49.95|50.34|49.94|50.35|49.95|50.25|49.85|55
1741939500000|2025-03-14 08:05:00|50.35|49.95|50.35|49.95|50.39|49.99|50.33|49.93|51
1741939800000|2025-03-14 08:10:00|50.34|49.94|50.35|49.95|50.36|49.96|50.32|49.92|33
1741940100000|2025-03-14 08:15:00|50.34|49.94|50.5|50.1|50.5|50.1|50.34|49.94|47
1741940400000|2025-03-14 08:20:00|50.51|50.11|50.5|50.1|50.51|50.11|50.5|50.1|6
1741940700000|2025-03-14 08:25:00|50.52|50.12|50.65|50.25|50.66|50.26|50.52|50.12|29
1741941000000|2025-03-14 08:30:00|50.66|50.26|50.44|50.04|50.76|50.36|50.44|50.04|84
1741941300000|2025-03-14 08:35:00|50.45|50.05|50.45|50.05|50.49|50.09|50.43|50.03|55
1741941600000|2025-03-14 08:40:00|50.44|50.04|50.56|50.16|50.56|50.16|50.43|50.03|38
1741941900000|2025-03-14 08:45:00|50.57|50.17|50.74|50.34|50.76|50.36|50.55|50.15|114
1741942200000|2025-03-14 08:50:00|50.7|50.3|50.57|50.17|50.7|50.3|50.57|50.17|47
1741942500000|2025-03-14 08:55:00|50.58|50.18|50.56|50.16|50.6|50.2|50.55|50.15|68
1741942800000|2025-03-14 09:00:00|50.57|50.17|50.65|50.25|50.66|50.26|50.55|50.15|63
1741943100000|2025-03-14 09:05:00|50.64|50.24|50.57|50.17|50.67|50.27|50.56|50.16|52
1741943400000|2025-03-14 09:10:00|50.56|50.16|50.55|50.15|50.57|50.17|50.53|50.13|34
1741943700000|2025-03-14 09:15:00|50.54|50.14|50.66|50.26|50.67|50.27|50.54|50.14|54
1741944000000|2025-03-14 09:20:00|50.65|50.25|50.65|50.25|50.67|50.27|50.64|50.24|38
1741944300000|2025-03-14 09:25:00|50.66|50.26|50.66|50.26|50.68|50.28|50.63|50.23|45
1741944600000|2025-03-14 09:30:00|50.67|50.27|50.57|50.17|50.74|50.34|50.55|50.15|70
1741944900000|2025-03-14 09:35:00|50.58|50.18|50.56|50.16|50.58|50.18|50.55|50.15|34
1741945200000|2025-03-14 09:40:00|50.57|50.17|50.65|50.25|50.68|50.28|50.55|50.15|53
1741945500000|2025-03-14 09:45:00|50.68|50.28|50.56|50.16|50.69|50.29|50.55|50.15|66
1741945800000|2025-03-14 09:50:00|50.57|50.17|50.57|50.17|50.58|50.18|50.56|50.16|20
1741946100000|2025-03-14 09:55:00|50.56|50.16|50.48|50.08|50.57|50.17|50.47|50.07|31
1741946400000|2025-03-14 10:00:00|50.47|50.07|50.46|50.06|50.59|50.19|50.46|50.06|48
1741946700000|2025-03-14 10:05:00|50.45|50.05|50.37|49.97|50.47|50.07|50.36|49.96|65
1741947000000|2025-03-14 10:10:00|50.36|49.96|50.36|49.96|50.42|50.02|50.36|49.96|39
1741947300000|2025-03-14 10:15:00|50.37|49.97|50.37|49.97|50.41|50.01|50.34|49.94|65
1741947600000|2025-03-14 10:20:00|50.36|49.96|50.37|49.97|50.37|49.97|50.34|49.94|37
1741947900000|2025-03-14 10:25:00|50.36|49.96|50.41|50.01|50.41|50.01|50.36|49.96|32
1741948200000|2025-03-14 10:30:00|50.38|49.98|50.38|49.98|50.41|50.01|50.38|49.98|23
1741948500000|2025-03-14 10:35:00|50.39|49.99|50.41|50.01|50.42|50.02|50.35|49.95|66
1741948800000|2025-03-14 10:40:00|50.4|50|50.45|50.05|50.5|50.1|50.39|49.99|31
1741949100000|2025-03-14 10:45:00|50.36|49.96|50.45|50.05|50.55|50.15|50.35|49.95|70
1741949400000|2025-03-14 10:50:00|50.46|50.06|50.45|50.05|50.5|50.1|50.44|50.04|43
1741949700000|2025-03-14 10:55:00|50.46|50.06|50.37|49.97|50.46|50.06|50.36|49.96|27
1741950000000|2025-03-14 11:00:00|50.42|50.02|50.47|50.07|50.48|50.08|50.37|49.97|43
1741950300000|2025-03-14 11:05:00|50.46|50.06|50.44|50.04|50.56|50.16|50.37|49.97|58
1741950600000|2025-03-14 11:10:00|50.45|50.05|50.42|50.02|50.46|50.06|50.42|50.02|8
1741950900000|2025-03-14 11:15:00|50.4|50|50.45|50.05|50.45|50.05|50.37|49.97|48
1741951200000|2025-03-14 11:20:00|50.44|50.04|50.46|50.06|50.46|50.06|50.43|50.03|25
1741951500000|2025-03-14 11:25:00|50.47|50.07|50.45|50.05|50.47|50.07|50.37|49.97|30
1741951800000|2025-03-14 11:30:00|50.46|50.06|50.37|49.97|50.46|50.06|50.36|49.96|40
1741952100000|2025-03-14 11:35:00|50.36|49.96|50.46|50.06|50.48|50.08|50.36|49.96|42
1741952400000|2025-03-14 11:40:00|50.45|50.05|50.48|50.08|50.5|50.1|50.37|49.97|26
1741952700000|2025-03-14 11:45:00|50.46|50.06|50.47|50.07|50.58|50.18|50.45|50.05|45
1741953000000|2025-03-14 11:50:00|50.46|50.06|50.46|50.06|50.48|50.08|50.46|50.06|42
1741953300000|2025-03-14 11:55:00|50.47|50.07|50.47|50.07|50.57|50.17|50.46|50.06|68
1741953600000|2025-03-14 12:00:00|50.48|50.08|50.47|50.07|50.48|50.08|50.37|49.97|86
1741953900000|2025-03-14 12:05:00|50.46|50.06|50.46|50.06|50.49|50.09|50.43|50.03|45
1741954200000|2025-03-14 12:10:00|50.47|50.07|50.56|50.16|50.56|50.16|50.46|50.06|45
1741954500000|2025-03-14 12:15:00|50.57|50.17|50.47|50.07|50.57|50.17|50.46|50.06|44
1741954800000|2025-03-14 12:20:00|50.48|50.08|50.57|50.17|50.57|50.17|50.46|50.06|60
1741955100000|2025-03-14 12:25:00|50.56|50.16|50.56|50.16|50.6|50.2|50.46|50.06|51
1741955400000|2025-03-14 12:30:00|50.55|50.15|50.45|50.05|50.56|50.16|50.44|50.04|53
1741955700000|2025-03-14 12:35:00|50.46|50.06|50.36|49.96|50.58|50.18|50.35|49.95|81
1741956000000|2025-03-14 12:40:00|50.35|49.95|50.16|49.76|50.35|49.95|50.16|49.76|68
1741956300000|2025-03-14 12:45:00|50.17|49.77|50.05|49.65|50.17|49.77|49.95|49.55|56
1741956600000|2025-03-14 12:50:00|50.06|49.66|50.14|49.74|50.16|49.76|50.04|49.64|25
1741956900000|2025-03-14 12:55:00|50.16|49.76|50.34|49.94|50.34|49.94|50.15|49.75|35
1741957200000|2025-03-14 13:00:00|50.35|49.95|50.37|49.97|50.37|49.97|50.3|49.9|44
1741957500000|2025-03-14 13:05:00|50.36|49.96|50.26|49.86|50.48|50.08|50.26|49.86|49
1741957800000|2025-03-14 13:10:00|50.25|49.85|50.15|49.75|50.26|49.86|50.14|49.74|51
1741958100000|2025-03-14 13:15:00|50.14|49.74|50.25|49.85|50.26|49.86|50.14|49.74|48
1741958400000|2025-03-14 13:20:00|50.24|49.84|50.17|49.77|50.26|49.86|50.15|49.75|35
1741958700000|2025-03-14 13:25:00|50.18|49.78|50.16|49.76|50.18|49.78|50.14|49.74|51
1741959000000|2025-03-14 13:30:00|50.26|49.86|50.48|50.08|50.51|50.11|50.25|49.85|145
1741959300000|2025-03-14 13:35:00|50.47|50.07|50.45|50.05|50.49|50.09|50.35|49.95|121
1741959600000|2025-03-14 13:40:00|50.46|50.06|50.27|49.87|50.47|50.07|50.15|49.75|171
1741959900000|2025-03-14 13:45:00|50.26|49.86|50.44|50.04|50.51|50.11|50.26|49.86|118
1741960200000|2025-03-14 13:50:00|50.42|50.02|50.65|50.25|50.7|50.3|50.39|49.99|181
1741960500000|2025-03-14 13:55:00|50.68|50.28|50.56|50.16|50.68|50.28|50.48|50.08|133
1741960800000|2025-03-14 14:00:00|50.55|50.15|50.56|50.16|50.57|50.17|50.2|49.8|280
1741961100000|2025-03-14 14:05:00|50.55|50.15|50.26|49.86|50.73|50.33|50.26|49.86|161
1741961400000|2025-03-14 14:10:00|50.27|49.87|50.36|49.96|50.62|50.22|50.26|49.86|159
1741961700000|2025-03-14 14:15:00|50.37|49.97|50.37|49.97|50.51|50.11|50.3|49.9|144
1741962000000|2025-03-14 14:20:00|50.42|50.02|50.45|50.05|50.49|50.09|50.23|49.83|150
1741962300000|2025-03-14 14:25:00|50.47|50.07|50.37|49.97|50.56|50.16|50.36|49.96|148
1741962600000|2025-03-14 14:30:00|50.36|49.96|50.55|50.15|50.57|50.17|50.36|49.96|140
1741962900000|2025-03-14 14:35:00|50.54|50.14|50.66|50.26|50.76|50.36|50.45|50.05|168
1741963200000|2025-03-14 14:40:00|50.65|50.25|50.66|50.26|50.77|50.37|50.56|50.16|148
1741963500000|2025-03-14 14:45:00|50.68|50.28|50.56|50.16|50.8|50.4|50.55|50.15|139
1741963800000|2025-03-14 14:50:00|50.57|50.17|50.61|50.21|50.77|50.37|50.55|50.15|95
1741964100000|2025-03-14 14:55:00|50.6|50.2|50.61|50.21|50.62|50.22|50.55|50.15|95
1741964400000|2025-03-14 15:00:00|50.67|50.27|50.91|50.51|50.95|50.55|50.66|50.26|172
1741964700000|2025-03-14 15:05:00|50.92|50.52|51.05|50.65|51.19|50.79|50.87|50.47|297
1741965000000|2025-03-14 15:10:00|51.04|50.64|51.05|50.65|51.14|50.74|51|50.6|134
1741965300000|2025-03-14 15:15:00|51.06|50.66|51.46|51.06|51.5|51.1|51.06|50.66|195
1741965600000|2025-03-14 15:20:00|51.47|51.07|51.34|50.94|51.54|51.14|51.34|50.94|124
1741965900000|2025-03-14 15:25:00|51.35|50.95|51.37|50.97|51.39|50.99|51.25|50.85|119
1741966200000|2025-03-14 15:30:00|51.39|50.99|51.35|50.95|51.47|51.07|51.35|50.95|132
1741966500000|2025-03-14 15:35:00|51.38|50.98|51.37|50.97|51.46|51.06|51.35|50.95|124
1741966800000|2025-03-14 15:40:00|51.36|50.96|51.45|51.05|51.49|51.09|51.36|50.96|153
1741967100000|2025-03-14 15:45:00|51.48|51.08|51.27|50.87|51.48|51.08|51.18|50.78|191
1741967400000|2025-03-14 15:50:00|51.28|50.88|51.31|50.91|51.39|50.99|51.24|50.84|149
1741967700000|2025-03-14 15:55:00|51.34|50.94|51.47|51.07|51.55|51.15|51.25|50.85|147
1741968000000|2025-03-14 16:00:00|51.46|51.06|51.37|50.97|51.52|51.12|51.34|50.94|123
1741968300000|2025-03-14 16:05:00|51.36|50.96|51.08|50.68|51.37|50.97|51.06|50.66|144
1741968600000|2025-03-14 16:10:00|51.12|50.72|51.26|50.86|51.29|50.89|51.11|50.71|85
1741968900000|2025-03-14 16:15:00|51.25|50.85|51.28|50.88|51.33|50.93|51.24|50.84|124
1741969200000|2025-03-14 16:20:00|51.26|50.86|51.27|50.87|51.39|50.99|51.26|50.86|125
1741969500000|2025-03-14 16:25:00|51.26|50.86|51.18|50.78|51.3|50.9|51.15|50.75|111
1741969800000|2025-03-14 16:30:00|51.19|50.79|51.09|50.69|51.19|50.79|50.98|50.58|154
1741970100000|2025-03-14 16:35:00|51.12|50.72|51.27|50.87|51.28|50.88|51.07|50.67|101
1741970400000|2025-03-14 16:40:00|51.28|50.88|51.38|50.98|51.47|51.07|51.27|50.87|115
1741970700000|2025-03-14 16:45:00|51.37|50.97|51.39|50.99|51.42|51.02|51.24|50.84|73
1741971000000|2025-03-14 16:50:00|51.4|51|51.53|51.13|51.55|51.15|51.38|50.98|110
1741971300000|2025-03-14 16:55:00|51.51|51.11|51.46|51.06|51.59|51.19|51.44|51.04|90
1741971600000|2025-03-14 17:00:00|51.45|51.05|51.44|51.04|51.54|51.14|51.36|50.96|109
1741971900000|2025-03-14 17:05:00|51.45|51.05|51.44|51.04|51.51|51.11|51.35|50.95|97
1741972200000|2025-03-14 17:10:00|51.43|51.03|51.37|50.97|51.43|51.03|51.34|50.94|57
1741972500000|2025-03-14 17:15:00|51.36|50.96|51.35|50.95|51.37|50.97|51.28|50.88|73
1741972800000|2025-03-14 17:20:00|51.34|50.94|51.35|50.95|51.57|51.17|51.33|50.93|125
1741973100000|2025-03-14 17:25:00|51.36|50.96|51.35|50.95|51.36|50.96|51.25|50.85|105
1741973400000|2025-03-14 17:30:00|51.34|50.94|51.26|50.86|51.41|51.01|51.18|50.78|133
1741973700000|2025-03-14 17:35:00|51.27|50.87|51.26|50.86|51.35|50.95|51.22|50.82|69
1741974000000|2025-03-14 17:40:00|51.27|50.87|51.25|50.85|51.28|50.88|51.24|50.84|51
1741974300000|2025-03-14 17:45:00|51.24|50.84|51.25|50.85|51.28|50.88|51.14|50.74|70
1741974600000|2025-03-14 17:50:00|51.24|50.84|51.17|50.77|51.26|50.86|51.15|50.75|68
1741974900000|2025-03-14 17:55:00|51.16|50.76|51.24|50.84|51.27|50.87|51.15|50.75|54
1741975200000|2025-03-14 18:00:00|51.25|50.85|51.27|50.87|51.29|50.89|51.24|50.84|67
1741975500000|2025-03-14 18:05:00|51.26|50.86|51.27|50.87|51.28|50.88|51.23|50.83|92
1741975800000|2025-03-14 18:10:00|51.25|50.85|51.16|50.76|51.27|50.87|51.16|50.76|27
1741976100000|2025-03-14 18:15:00|51.21|50.81|51.15|50.75|51.21|50.81|51.14|50.74|78
1741976400000|2025-03-14 18:20:00|51.16|50.76|51.06|50.66|51.18|50.78|51.05|50.65|86
1741976700000|2025-03-14 18:25:00|51.07|50.67|51.06|50.66|51.07|50.67|51.05|50.65|29
1741977000000|2025-03-14 18:30:00|51.05|50.65|51.15|50.75|51.19|50.79|51.04|50.64|48
1741977300000|2025-03-14 18:35:00|51.16|50.76|51.36|50.96|51.41|51.01|51.15|50.75|66
1741977600000|2025-03-14 18:40:00|51.35|50.95|51.26|50.86|51.37|50.97|51.24|50.84|52
1741977900000|2025-03-14 18:45:00|51.25|50.85|51.23|50.83|51.27|50.87|51.22|50.82|66
1741978200000|2025-03-14 18:50:00|51.22|50.82|51.17|50.77|51.27|50.87|51.14|50.74|74
1741978500000|2025-03-14 18:55:00|51.14|50.74|51.17|50.77|51.29|50.89|51.14|50.74|80
1741978800000|2025-03-14 19:00:00|51.16|50.76|51.2|50.8|51.22|50.82|51.13|50.73|50
1741979100000|2025-03-14 19:05:00|51.22|50.82|51.32|50.92|51.34|50.94|51.17|50.77|57
1741979400000|2025-03-14 19:10:00|51.31|50.91|51.44|51.04|51.5|51.1|51.3|50.9|79
1741979700000|2025-03-14 19:15:00|51.45|51.05|51.46|51.06|51.47|51.07|51.36|50.96|74
1741980000000|2025-03-14 19:20:00|51.45|51.05|51.3|50.9|51.51|51.11|51.3|50.9|78
1741980300000|2025-03-14 19:25:00|51.32|50.92|51.25|50.85|51.35|50.95|51.24|50.84|57
1741980600000|2025-03-14 19:30:00|51.26|50.86|51.27|50.87|51.27|50.87|51.2|50.8|41
1741980900000|2025-03-14 19:35:00|51.28|50.88|51.25|50.85|51.28|50.88|51.21|50.81|56
1741981200000|2025-03-14 19:40:00|51.24|50.84|51.06|50.66|51.27|50.87|51.06|50.66|62
1741981500000|2025-03-14 19:45:00|51.07|50.67|51.07|50.67|51.07|50.67|50.94|50.54|103
1741981800000|2025-03-14 19:50:00|51.05|50.65|51.06|50.66|51.08|50.68|51.02|50.62|73
1741982100000|2025-03-14 19:55:00|51.05|50.65|51.07|50.67|51.16|50.76|51.05|50.65|105
1741982400000|2025-03-14 20:00:00|51.05|50.65|51.05|50.65|51.09|50.69|50.95|50.55|66
1741982700000|2025-03-14 20:05:00|51.04|50.64|51.03|50.63|51.08|50.68|51.02|50.62|31
1741983000000|2025-03-14 20:10:00|51.02|50.62|51|50.6|51.06|50.66|50.96|50.56|24
1741983300000|2025-03-14 20:15:00|50.96|50.56|50.85|50.45|51.02|50.62|50.83|50.43|47
1741983600000|2025-03-14 20:20:00|50.81|50.41|50.74|50.34|50.82|50.42|50.69|50.29|36
1741983900000|2025-03-14 20:25:00|50.75|50.35|50.82|50.42|50.88|50.48|50.75|50.35|42
1741984200000|2025-03-14 20:30:00|50.84|50.44|50.83|50.43|50.91|50.51|50.83|50.43|70
1741984500000|2025-03-14 20:35:00|50.82|50.42|50.85|50.45|50.87|50.47|50.75|50.35|47
1741984800000|2025-03-14 20:40:00|50.86|50.46|50.93|50.53|51.02|50.62|50.84|50.44|53
1741985100000|2025-03-14 20:45:00|50.92|50.52|50.85|50.45|50.92|50.52|50.85|50.45|24
1741985400000|2025-03-14 20:50:00|50.86|50.46|50.86|50.46|50.87|50.47|50.83|50.43|57
1741985700000|2025-03-14 20:55:00|50.84|50.44|50.87|50.47|50.95|50.55|50.84|50.44|60
1742025600000|2025-03-15 08:00:00|50.24|49.84|50.26|49.86|50.36|49.96|50.16|49.76|116
1742025900000|2025-03-15 08:05:00|50.27|49.87|50.26|49.86|50.28|49.88|50.21|49.81|23
1742026200000|2025-03-15 08:10:00|50.27|49.87|50.14|49.74|50.27|49.87|50.07|49.67|37
1742026500000|2025-03-15 08:15:00|50.15|49.75|50.11|49.71|50.15|49.75|50.03|49.63|74
1742026800000|2025-03-15 08:20:00|50.1|49.7|50.14|49.74|50.15|49.75|50.02|49.62|59
1742027100000|2025-03-15 08:25:00|50.13|49.73|50.14|49.74|50.24|49.84|50.11|49.71|62
1742027400000|2025-03-15 08:30:00|50.13|49.73|50.29|49.89|50.32|49.92|50.13|49.73|52
1742027700000|2025-03-15 08:35:00|50.28|49.88|50.24|49.84|50.34|49.94|50.24|49.84|64
1742028000000|2025-03-15 08:40:00|50.25|49.85|50.34|49.94|50.35|49.95|50.24|49.84|49
1742028300000|2025-03-15 08:45:00|50.33|49.93|50.25|49.85|50.33|49.93|50.24|49.84|61
1742028600000|2025-03-15 08:50:00|50.24|49.84|50.34|49.94|50.37|49.97|50.24|49.84|76
1742028900000|2025-03-15 08:55:00|50.33|49.93|50.34|49.94|50.35|49.95|50.33|49.93|50
1742029200000|2025-03-15 09:00:00|50.35|49.95|50.24|49.84|50.35|49.95|50.24|49.84|33
1742029500000|2025-03-15 09:05:00|50.25|49.85|50.24|49.84|50.31|49.91|50.24|49.84|59
1742029800000|2025-03-15 09:10:00|50.27|49.87|50.25|49.85|50.35|49.95|50.24|49.84|62
1742030100000|2025-03-15 09:15:00|50.24|49.84|50.24|49.84|50.33|49.93|50.23|49.83|72
1742030400000|2025-03-15 09:20:00|50.26|49.86|50.25|49.85|50.34|49.94|50.23|49.83|119
1742030700000|2025-03-15 09:25:00|50.26|49.86|50.24|49.84|50.31|49.91|50.24|49.84|29
1742031000000|2025-03-15 09:30:00|50.25|49.85|50.33|49.93|50.35|49.95|50.24|49.84|41
1742031300000|2025-03-15 09:35:00|50.34|49.94|50.43|50.03|50.45|50.05|50.33|49.93|102
1742031600000|2025-03-15 09:40:00|50.44|50.04|50.53|50.13|50.53|50.13|50.43|50.03|14
1742031900000|2025-03-15 09:45:00|50.54|50.14|50.52|50.12|50.54|50.14|50.43|50.03|21
1742032200000|2025-03-15 09:50:00|50.5|50.1|50.45|50.05|50.55|50.15|50.43|50.03|48
1742032500000|2025-03-15 09:55:00|50.46|50.06|50.44|50.04|50.54|50.14|50.44|50.04|18
1742032800000|2025-03-15 10:00:00|50.43|50.03|50.34|49.94|50.44|50.04|50.33|49.93|22
1742033100000|2025-03-15 10:05:00|50.33|49.93|50.24|49.84|50.34|49.94|50.24|49.84|32
1742033400000|2025-03-15 10:10:00|50.25|49.85|50.26|49.86|50.35|49.95|50.24|49.84|49
1742033700000|2025-03-15 10:15:00|50.25|49.85|50.25|49.85|50.26|49.86|50.24|49.84|11
1742034000000|2025-03-15 10:20:00|50.24|49.84|50.24|49.84|50.26|49.86|50.16|49.76|32
1742034300000|2025-03-15 10:25:00|50.23|49.83|50.16|49.76|50.25|49.85|50.15|49.75|68
1742034600000|2025-03-15 10:30:00|50.15|49.75|50.31|49.91|50.31|49.91|50.15|49.75|34
1742034900000|2025-03-15 10:35:00|50.33|49.93|50.32|49.92|50.34|49.94|50.32|49.92|20
1742035200000|2025-03-15 10:40:00|50.34|49.94|50.33|49.93|50.34|49.94|50.31|49.91|20
1742035500000|2025-03-15 10:45:00|50.32|49.92|50.32|49.92|50.34|49.94|50.32|49.92|18
1742035800000|2025-03-15 10:50:00|50.33|49.93|50.34|49.94|50.34|49.94|50.32|49.92|18
1742036100000|2025-03-15 10:55:00|50.33|49.93|50.33|49.93|50.34|49.94|50.32|49.92|27
1742036400000|2025-03-15 11:00:00|50.32|49.92|50.32|49.92|50.34|49.94|50.25|49.85|27
1742036700000|2025-03-15 11:05:00|50.33|49.93|50.43|50.03|50.43|50.03|50.25|49.85|38
1742037000000|2025-03-15 11:10:00|50.44|50.04|50.35|49.95|50.44|50.04|50.32|49.92|23
1742037300000|2025-03-15 11:15:00|50.34|49.94|50.31|49.91|50.35|49.95|50.31|49.91|16
1742037600000|2025-03-15 11:20:00|50.32|49.92|50.36|49.96|50.4|50|50.32|49.92|43
1742037900000|2025-03-15 11:25:00|50.35|49.95|50.45|50.05|50.45|50.05|50.35|49.95|31
1742038200000|2025-03-15 11:30:00|50.43|50.03|50.52|50.12|50.52|50.12|50.43|50.03|10
1742038500000|2025-03-15 11:35:00|50.51|50.11|50.53|50.13|50.54|50.14|50.5|50.1|19
1742038800000|2025-03-15 11:40:00|50.52|50.12|50.51|50.11|50.54|50.14|50.5|50.1|15
1742039100000|2025-03-15 11:45:00|50.52|50.12|50.56|50.16|50.56|50.16|50.52|50.12|15
1742039400000|2025-03-15 11:50:00|50.55|50.15|50.61|50.21|50.65|50.25|50.55|50.15|15
1742039700000|2025-03-15 11:55:00|50.6|50.2|50.62|50.22|50.64|50.24|50.6|50.2|25
1742040000000|2025-03-15 12:00:00|50.65|50.25|50.54|50.14|50.65|50.25|50.53|50.13|27
1742040300000|2025-03-15 12:05:00|50.52|50.12|50.57|50.17|50.57|50.17|50.51|50.11|22
1742040600000|2025-03-15 12:10:00|50.58|50.18|50.55|50.15|50.63|50.23|50.55|50.15|23
1742040900000|2025-03-15 12:15:00|50.56|50.16|50.59|50.19|50.63|50.23|50.55|50.15|30
1742041200000|2025-03-15 12:20:00|50.61|50.21|50.58|50.18|50.61|50.21|50.58|50.18|2
1742041500000|2025-03-15 12:25:00|50.55|50.15|50.54|50.14|50.58|50.18|50.54|50.14|14
1742041800000|2025-03-15 12:30:00|50.55|50.15|50.54|50.14|50.57|50.17|50.54|50.14|8
1742042100000|2025-03-15 12:35:00|50.53|50.13|50.55|50.15|50.64|50.24|50.53|50.13|32
1742042400000|2025-03-15 12:40:00|50.54|50.14|50.53|50.13|50.55|50.15|50.51|50.11|42
1742042700000|2025-03-15 12:45:00|50.54|50.14|50.63|50.23|50.66|50.26|50.53|50.13|37
1742043000000|2025-03-15 12:50:00|50.64|50.24|50.44|50.04|50.64|50.24|50.43|50.03|37
1742043300000|2025-03-15 12:55:00|50.46|50.06|50.44|50.04|50.46|50.06|50.43|50.03|13
1742043600000|2025-03-15 13:00:00|50.45|50.05|50.46|50.06|50.47|50.07|50.43|50.03|10
1742043900000|2025-03-15 13:05:00|50.45|50.05|50.47|50.07|50.47|50.07|50.44|50.04|17
1742044200000|2025-03-15 13:10:00|50.48|50.08|50.44|50.04|50.48|50.08|50.43|50.03|33
1742044500000|2025-03-15 13:15:00|50.45|50.05|50.54|50.14|50.54|50.14|50.43|50.03|28
1742044800000|2025-03-15 13:20:00|50.55|50.15|50.59|50.19|50.6|50.2|50.54|50.14|7
1742045100000|2025-03-15 13:25:00|50.57|50.17|50.54|50.14|50.59|50.19|50.53|50.13|13
1742045400000|2025-03-15 13:30:00|50.53|50.13|50.56|50.16|50.56|50.16|50.44|50.04|36
1742045700000|2025-03-15 13:35:00|50.58|50.18|50.64|50.24|50.64|50.24|50.54|50.14|33
1742046000000|2025-03-15 13:40:00|50.63|50.23|50.64|50.24|50.66|50.26|50.62|50.22|45
1742046300000|2025-03-15 13:45:00|50.65|50.25|50.64|50.24|50.67|50.27|50.61|50.21|50
1742046600000|2025-03-15 13:50:00|50.61|50.21|50.54|50.14|50.61|50.21|50.54|50.14|35
1742046900000|2025-03-15 13:55:00|50.55|50.15|50.64|50.24|50.67|50.27|50.54|50.14|18
1742047200000|2025-03-15 14:00:00|50.65|50.25|50.48|50.08|50.65|50.25|50.46|50.06|47
1742047500000|2025-03-15 14:05:00|50.49|50.09|50.53|50.13|50.56|50.16|50.44|50.04|92
1742047800000|2025-03-15 14:10:00|50.52|50.12|50.54|50.14|50.59|50.19|50.51|50.11|40
1742048100000|2025-03-15 14:15:00|50.55|50.15|50.53|50.13|50.58|50.18|50.44|50.04|40
1742048400000|2025-03-15 14:20:00|50.49|50.09|50.44|50.04|50.49|50.09|50.44|50.04|31
1742048700000|2025-03-15 14:25:00|50.45|50.05|50.44|50.04|50.46|50.06|50.43|50.03|11
1742049000000|2025-03-15 14:30:00|50.43|50.03|50.44|50.04|50.45|50.05|50.43|50.03|10
1742049300000|2025-03-15 14:35:00|50.43|50.03|50.35|49.95|50.44|50.04|50.33|49.93|54
1742049600000|2025-03-15 14:40:00|50.36|49.96|50.41|50.01|50.43|50.03|50.35|49.95|17
1742049900000|2025-03-15 14:45:00|50.42|50.02|50.42|50.02|50.45|50.05|50.4|50|12
1742050200000|2025-03-15 14:50:00|50.43|50.03|50.42|50.02|50.43|50.03|50.42|50.02|4
1742050500000|2025-03-15 14:55:00|50.44|50.04|50.25|49.85|50.44|50.04|50.25|49.85|54
1742050800000|2025-03-15 15:00:00|50.24|49.84|50.38|49.98|50.38|49.98|50.24|49.84|16
1742051100000|2025-03-15 15:05:00|50.39|49.99|50.41|50.01|50.43|50.03|50.39|49.99|22
1742051400000|2025-03-15 15:10:00|50.4|50|50.41|50.01|50.43|50.03|50.4|50|9
1742051700000|2025-03-15 15:15:00|50.44|50.04|50.38|49.98|50.44|50.04|50.38|49.98|37
1742052000000|2025-03-15 15:20:00|50.39|49.99|50.53|50.13|50.54|50.14|50.38|49.98|62
1742052300000|2025-03-15 15:25:00|50.52|50.12|50.45|50.05|50.53|50.13|50.44|50.04|12
1742052600000|2025-03-15 15:30:00|50.47|50.07|50.44|50.04|50.47|50.07|50.44|50.04|3
1742052900000|2025-03-15 15:35:00|50.43|50.03|50.42|50.02|50.44|50.04|50.34|49.94|25
1742053200000|2025-03-15 15:40:00|50.43|50.03|50.45|50.05|50.45|50.05|50.42|50.02|14
1742053500000|2025-03-15 15:45:00|50.44|50.04|50.45|50.05|50.45|50.05|50.44|50.04|10
1742053800000|2025-03-15 15:50:00|50.44|50.04|50.43|50.03|50.46|50.06|50.37|49.97|31
1742054100000|2025-03-15 15:55:00|50.42|50.02|50.44|50.04|50.45|50.05|50.42|50.02|13
1742054400000|2025-03-15 16:00:00|50.45|50.05|50.32|49.92|50.49|50.09|50.32|49.92|40
1742054700000|2025-03-15 16:05:00|50.31|49.91|50.45|50.05|50.48|50.08|50.31|49.91|63
1742055000000|2025-03-15 16:10:00|50.44|50.04|50.36|49.96|50.45|50.05|50.36|49.96|25
1742055300000|2025-03-15 16:15:00|50.35|49.95|50.44|50.04|50.47|50.07|50.35|49.95|78
1742055600000|2025-03-15 16:20:00|50.43|50.03|50.54|50.14|50.54|50.14|50.36|49.96|52
1742055900000|2025-03-15 16:25:00|50.53|50.13|50.45|50.05|50.53|50.13|50.44|50.04|33
1742056200000|2025-03-15 16:30:00|50.44|50.04|50.43|50.03|50.45|50.05|50.33|49.93|55
1742056500000|2025-03-15 16:35:00|50.42|50.02|50.45|50.05|50.46|50.06|50.42|50.02|15
1742056800000|2025-03-15 16:40:00|50.51|50.11|50.55|50.15|50.55|50.15|50.51|50.11|12
1742057100000|2025-03-15 16:45:00|50.64|50.24|50.64|50.24|50.65|50.25|50.59|50.19|12
1742057400000|2025-03-15 16:50:00|50.65|50.25|50.52|50.12|50.65|50.25|50.52|50.12|33
1742057700000|2025-03-15 16:55:00|50.53|50.13|50.5|50.1|50.54|50.14|50.49|50.09|24
1742058000000|2025-03-15 17:00:00|50.49|50.09|50.53|50.13|50.54|50.14|50.49|50.09|10
1742058300000|2025-03-15 17:05:00|50.52|50.12|50.45|50.05|50.53|50.13|50.44|50.04|29
1742058600000|2025-03-15 17:10:00|50.44|50.04|50.46|50.06|50.46|50.06|50.44|50.04|17
1742058900000|2025-03-15 17:15:00|50.45|50.05|50.52|50.12|50.54|50.14|50.45|50.05|20
1742059200000|2025-03-15 17:20:00|50.54|50.14|50.64|50.24|50.64|50.24|50.53|50.13|29
1742059500000|2025-03-15 17:25:00|50.59|50.19|50.64|50.24|50.65|50.25|50.55|50.15|42
1742059800000|2025-03-15 17:30:00|50.65|50.25|50.64|50.24|50.65|50.25|50.63|50.23|90
1742060100000|2025-03-15 17:35:00|50.65|50.25|50.66|50.26|50.66|50.26|50.54|50.14|34
1742060400000|2025-03-15 17:40:00|50.65|50.25|50.57|50.17|50.67|50.27|50.55|50.15|77
1742060700000|2025-03-15 17:45:00|50.58|50.18|50.57|50.17|50.6|50.2|50.57|50.17|11
1742061000000|2025-03-15 17:50:00|50.58|50.18|50.57|50.17|50.6|50.2|50.57|50.17|5
1742061300000|2025-03-15 17:55:00|50.58|50.18|50.65|50.25|50.66|50.26|50.58|50.18|33
1742061600000|2025-03-15 18:00:00|50.64|50.24|50.71|50.31|50.73|50.33|50.64|50.24|34
1742061900000|2025-03-15 18:05:00|50.7|50.3|50.75|50.35|50.75|50.35|50.68|50.28|8
1742062200000|2025-03-15 18:10:00|50.76|50.36|50.72|50.32|50.76|50.36|50.71|50.31|22
1742062500000|2025-03-15 18:15:00|50.71|50.31|50.66|50.26|50.71|50.31|50.65|50.25|29
1742062800000|2025-03-15 18:20:00|50.7|50.3|50.67|50.27|50.7|50.3|50.64|50.24|22
1742063100000|2025-03-15 18:25:00|50.66|50.26|50.53|50.13|50.66|50.26|50.53|50.13|21
1742063400000|2025-03-15 18:30:00|50.56|50.16|50.57|50.17|50.68|50.28|50.56|50.16|39
1742063700000|2025-03-15 18:35:00|50.58|50.18|50.57|50.17|50.58|50.18|50.57|50.17|2
1742064000000|2025-03-15 18:40:00|50.56|50.16|50.44|50.04|50.56|50.16|50.39|49.99|43
1742064300000|2025-03-15 18:45:00|50.45|50.05|50.46|50.06|50.47|50.07|50.44|50.04|30
1742064600000|2025-03-15 18:50:00|50.45|50.05|50.46|50.06|50.48|50.08|50.44|50.04|8
1742064900000|2025-03-15 18:55:00|50.44|50.04|50.47|50.07|50.47|50.07|50.43|50.03|8
1742065200000|2025-03-15 19:00:00|50.44|50.04|50.35|49.95|50.48|50.08|50.34|49.94|61
1742065500000|2025-03-15 19:05:00|50.34|49.94|50.39|49.99|50.41|50.01|50.34|49.94|42
1742065800000|2025-03-15 19:10:00|50.41|50.01|50.43|50.03|50.46|50.06|50.39|49.99|38
1742066100000|2025-03-15 19:15:00|50.42|50.02|50.44|50.04|50.46|50.06|50.4|50|23
1742066400000|2025-03-15 19:20:00|50.47|50.07|50.44|50.04|50.5|50.1|50.43|50.03|13
1742066700000|2025-03-15 19:25:00|50.43|50.03|50.37|49.97|50.44|50.04|50.37|49.97|15
1742067000000|2025-03-15 19:30:00|50.36|49.96|50.34|49.94|50.39|49.99|50.33|49.93|20
1742067300000|2025-03-15 19:35:00|50.26|49.86|50.34|49.94|50.36|49.96|50.24|49.84|28
1742067600000|2025-03-15 19:40:00|50.35|49.95|50.42|50.02|50.44|50.04|50.34|49.94|24
1742067900000|2025-03-15 19:45:00|50.41|50.01|50.45|50.05|50.45|50.05|50.41|50.01|24
1742068200000|2025-03-15 19:50:00|50.43|50.03|50.44|50.04|50.45|50.05|50.43|50.03|8
1742068500000|2025-03-15 19:55:00|50.54|50.14|50.44|50.04|50.54|50.14|50.43|50.03|32
1742068800000|2025-03-15 20:00:00|50.45|50.05|50.53|50.13|50.55|50.15|50.44|50.04|62
1742069100000|2025-03-15 20:05:00|50.6|50.2|50.65|50.25|50.65|50.25|50.6|50.2|18
1742069400000|2025-03-15 20:10:00|50.64|50.24|50.64|50.24|50.65|50.25|50.64|50.24|13
1742069700000|2025-03-15 20:15:00|50.65|50.25|50.73|50.33|50.73|50.33|50.64|50.24|37
1742070000000|2025-03-15 20:20:00|50.76|50.36|50.75|50.35|50.85|50.45|50.73|50.33|37
1742070300000|2025-03-15 20:25:00|50.74|50.34|50.75|50.35|50.87|50.47|50.74|50.34|78
1742070600000|2025-03-15 20:30:00|50.76|50.36|50.75|50.35|50.76|50.36|50.74|50.34|52
1742070900000|2025-03-15 20:35:00|50.74|50.34|50.75|50.35|50.75|50.35|50.74|50.34|48
1742071200000|2025-03-15 20:40:00|50.76|50.36|50.74|50.34|50.77|50.37|50.68|50.28|26
1742071500000|2025-03-15 20:45:00|50.75|50.35|50.75|50.35|50.76|50.36|50.74|50.34|66
1742071800000|2025-03-15 20:50:00|50.74|50.34|50.75|50.35|50.75|50.35|50.74|50.34|64
1742072100000|2025-03-15 20:55:00|50.74|50.34|50.75|50.35|50.76|50.36|50.74|50.34|50
1742072400000|2025-03-15 21:00:00|50.74|50.34|50.85|50.45|50.87|50.47|50.74|50.34|52
1742072700000|2025-03-15 21:05:00|50.84|50.44|50.95|50.55|50.95|50.55|50.84|50.44|31
1742073000000|2025-03-15 21:10:00|50.93|50.53|50.85|50.45|50.95|50.55|50.84|50.44|31
1742073300000|2025-03-15 21:15:00|50.84|50.44|50.84|50.44|50.85|50.45|50.84|50.44|39
1742073600000|2025-03-15 21:20:00|50.85|50.45|50.75|50.35|50.85|50.45|50.75|50.35|16
1742073900000|2025-03-15 21:25:00|50.8|50.4|50.84|50.44|50.86|50.46|50.8|50.4|26
1742074200000|2025-03-15 21:30:00|50.85|50.45|50.85|50.45|50.86|50.46|50.84|50.44|11
1742074500000|2025-03-15 21:35:00|50.86|50.46|51.04|50.64|51.04|50.64|50.85|50.45|70
1742074800000|2025-03-15 21:40:00|51.01|50.61|50.95|50.55|51.01|50.61|50.94|50.54|23
1742075100000|2025-03-15 21:45:00|50.94|50.54|50.96|50.56|50.97|50.57|50.94|50.54|21
1742075400000|2025-03-15 21:50:00|50.95|50.55|50.99|50.59|50.99|50.59|50.95|50.55|32
1742075700000|2025-03-15 21:55:00|51|50.6|50.96|50.56|51.06|50.66|50.95|50.55|57
1742076000000|2025-03-15 22:00:00|50.97|50.57|51.05|50.65|51.07|50.67|50.94|50.54|38
1742076300000|2025-03-15 22:05:00|51.04|50.64|51.04|50.64|51.05|50.65|51.04|50.64|55
1742076600000|2025-03-15 22:10:00|51.05|50.65|50.95|50.55|51.05|50.65|50.94|50.54|42
1742076900000|2025-03-15 22:15:00|50.94|50.54|50.97|50.57|50.97|50.57|50.94|50.54|33
1742077200000|2025-03-15 22:20:00|50.95|50.55|50.94|50.54|50.95|50.55|50.93|50.53|40
1742077500000|2025-03-15 22:25:00|50.91|50.51|50.95|50.55|51.01|50.61|50.84|50.44|48
1742077800000|2025-03-15 22:30:00|50.94|50.54|50.95|50.55|50.95|50.55|50.86|50.46|42
1742078100000|2025-03-15 22:35:00|50.94|50.54|50.86|50.46|50.95|50.55|50.86|50.46|35
1742078400000|2025-03-15 22:40:00|50.85|50.45|50.85|50.45|50.86|50.46|50.85|50.45|27
1742078700000|2025-03-15 22:45:00|50.86|50.46|50.85|50.45|50.87|50.47|50.85|50.45|34
1742079000000|2025-03-15 22:50:00|50.86|50.46|50.85|50.45|50.95|50.55|50.84|50.44|43
1742079300000|2025-03-15 22:55:00|50.86|50.46|50.85|50.45|50.94|50.54|50.85|50.45|26
1742079600000|2025-03-15 23:00:00|50.86|50.46|50.82|50.42|50.86|50.46|50.74|50.34|72
1742079900000|2025-03-15 23:05:00|50.85|50.45|50.84|50.44|50.85|50.45|50.84|50.44|10
1742080200000|2025-03-15 23:10:00|50.79|50.39|50.85|50.45|50.85|50.45|50.76|50.36|21
1742080500000|2025-03-15 23:15:00|50.84|50.44|50.83|50.43|50.85|50.45|50.74|50.34|36
1742080800000|2025-03-15 23:20:00|50.84|50.44|50.74|50.34|50.84|50.44|50.65|50.25|78
1742081100000|2025-03-15 23:25:00|50.73|50.33|50.74|50.34|50.75|50.35|50.73|50.33|22
1742081400000|2025-03-15 23:30:00|50.73|50.33|50.75|50.35|50.75|50.35|50.73|50.33|43
1742081700000|2025-03-15 23:35:00|50.76|50.36|50.75|50.35|50.84|50.44|50.75|50.35|12
1742082000000|2025-03-15 23:40:00|50.76|50.36|50.75|50.35|50.76|50.36|50.74|50.34|8
1742082300000|2025-03-15 23:45:00|50.76|50.36|50.75|50.35|50.76|50.36|50.75|50.35|8
1742082600000|2025-03-15 23:50:00|50.76|50.36|50.75|50.35|50.76|50.36|50.74|50.34|40
1742082900000|2025-03-15 23:55:00|50.74|50.34|50.81|50.41|50.85|50.45|50.65|50.25|25
1742083200000|2025-03-16 00:00:00|50.82|50.42|50.73|50.33|50.83|50.43|50.64|50.24|57
1742083500000|2025-03-16 00:05:00|50.74|50.34|50.74|50.34|50.75|50.35|50.65|50.25|37
1742083800000|2025-03-16 00:10:00|50.71|50.31|50.74|50.34|50.76|50.36|50.66|50.26|56
1742084100000|2025-03-16 00:15:00|50.75|50.35|50.74|50.34|50.76|50.36|50.73|50.33|24
1742084400000|2025-03-16 00:20:00|50.71|50.31|50.75|50.35|50.76|50.36|50.66|50.26|28
1742084700000|2025-03-16 00:25:00|50.76|50.36|50.73|50.33|50.76|50.36|50.7|50.3|20
1742085000000|2025-03-16 00:30:00|50.68|50.28|50.84|50.44|50.84|50.44|50.67|50.27|46
1742085300000|2025-03-16 00:35:00|50.81|50.41|50.85|50.45|50.86|50.46|50.77|50.37|77
1742085600000|2025-03-16 00:40:00|50.84|50.44|50.82|50.42|50.85|50.45|50.82|50.42|23
1742085900000|2025-03-16 00:45:00|50.83|50.43|50.86|50.46|50.86|50.46|50.81|50.41|35
1742086200000|2025-03-16 00:50:00|50.85|50.45|50.84|50.44|50.92|50.52|50.84|50.44|28
1742086500000|2025-03-16 00:55:00|50.85|50.45|50.75|50.35|50.85|50.45|50.74|50.34|28
1742086800000|2025-03-16 01:00:00|50.77|50.37|50.77|50.37|50.83|50.43|50.74|50.34|49
1742087100000|2025-03-16 01:05:00|50.76|50.36|50.71|50.31|50.82|50.42|50.63|50.23|52
1742087400000|2025-03-16 01:10:00|50.7|50.3|50.65|50.25|50.75|50.35|50.63|50.23|50
1742087700000|2025-03-16 01:15:00|50.66|50.26|50.65|50.25|50.75|50.35|50.65|50.25|32
1742088000000|2025-03-16 01:20:00|50.7|50.3|50.67|50.27|50.75|50.35|50.63|50.23|58
1742088300000|2025-03-16 01:25:00|50.7|50.3|50.65|50.25|50.76|50.36|50.64|50.24|52
1742088600000|2025-03-16 01:30:00|50.6|50.2|50.46|50.06|50.6|50.2|50.45|50.05|47
1742088900000|2025-03-16 01:35:00|50.45|50.05|50.45|50.05|50.46|50.06|50.34|49.94|75
1742089200000|2025-03-16 01:40:00|50.46|50.06|50.45|50.05|50.46|50.06|50.44|50.04|16
1742089500000|2025-03-16 01:45:00|50.44|50.04|50.45|50.05|50.45|50.05|50.44|50.04|22
1742089800000|2025-03-16 01:50:00|50.44|50.04|50.34|49.94|50.45|50.05|50.24|49.84|54
1742090100000|2025-03-16 01:55:00|50.35|49.95|50.34|49.94|50.35|49.95|50.25|49.85|48
1742090400000|2025-03-16 02:00:00|50.24|49.84|50.34|49.94|50.36|49.96|50.24|49.84|25
1742090700000|2025-03-16 02:05:00|50.32|49.92|50.14|49.74|50.34|49.94|50.13|49.73|82
1742091000000|2025-03-16 02:10:00|50.15|49.75|50.22|49.82|50.25|49.85|50.14|49.74|52
1742091300000|2025-03-16 02:15:00|50.21|49.81|50.25|49.85|50.25|49.85|50.14|49.74|39
1742091600000|2025-03-16 02:20:00|50.26|49.86|50.25|49.85|50.26|49.86|50.17|49.77|35
1742091900000|2025-03-16 02:25:00|50.26|49.86|50.34|49.94|50.35|49.95|50.26|49.86|25
1742092200000|2025-03-16 02:30:00|50.35|49.95|50.35|49.95|50.35|49.95|50.34|49.94|31
1742092500000|2025-03-16 02:35:00|50.36|49.96|50.44|50.04|50.45|50.05|50.34|49.94|25
1742092800000|2025-03-16 02:40:00|50.45|50.05|50.44|50.04|50.45|50.05|50.43|50.03|8
1742093100000|2025-03-16 02:45:00|50.41|50.01|50.35|49.95|50.44|50.04|50.34|49.94|47
1742093400000|2025-03-16 02:50:00|50.36|49.96|50.34|49.94|50.39|49.99|50.34|49.94|7
1742093700000|2025-03-16 02:55:00|50.32|49.92|50.24|49.84|50.32|49.92|50.24|49.84|14
1742094000000|2025-03-16 03:00:00|50.26|49.86|50.36|49.96|50.41|50.01|50.26|49.86|29
1742094300000|2025-03-16 03:05:00|50.39|49.99|50.42|50.02|50.47|50.07|50.34|49.94|49
1742094600000|2025-03-16 03:10:00|50.39|49.99|50.37|49.97|50.42|50.02|50.35|49.95|34
1742094900000|2025-03-16 03:15:00|50.41|50.01|50.44|50.04|50.47|50.07|50.36|49.96|22
1742095200000|2025-03-16 03:20:00|50.45|50.05|50.48|50.08|50.5|50.1|50.44|50.04|8
1742095500000|2025-03-16 03:25:00|50.47|50.07|50.54|50.14|50.55|50.15|50.47|50.07|15
1742095800000|2025-03-16 03:30:00|50.53|50.13|50.62|50.22|50.62|50.22|50.53|50.13|16
1742096100000|2025-03-16 03:35:00|50.61|50.21|50.63|50.23|50.63|50.23|50.61|50.21|5
1742096400000|2025-03-16 03:40:00|50.61|50.21|50.63|50.23|50.65|50.25|50.55|50.15|46
1742096700000|2025-03-16 03:45:00|50.62|50.22|50.54|50.14|50.65|50.25|50.53|50.13|38
1742097000000|2025-03-16 03:50:00|50.53|50.13|50.64|50.24|50.65|50.25|50.53|50.13|54
1742097300000|2025-03-16 03:55:00|50.65|50.25|50.65|50.25|50.75|50.35|50.64|50.24|42
1742097600000|2025-03-16 04:00:00|50.66|50.26|50.73|50.33|50.76|50.36|50.64|50.24|61
1742097900000|2025-03-16 04:05:00|50.75|50.35|50.74|50.34|50.75|50.35|50.74|50.34|4
1742098200000|2025-03-16 04:10:00|50.78|50.38|50.64|50.24|50.78|50.38|50.63|50.23|12
1742098500000|2025-03-16 04:15:00|50.69|50.29|50.74|50.34|50.76|50.36|50.69|50.29|8
1742098800000|2025-03-16 04:20:00|50.75|50.35|50.74|50.34|50.75|50.35|50.74|50.34|4
1742099100000|2025-03-16 04:25:00|50.75|50.35|50.74|50.34|50.75|50.35|50.74|50.34|14
1742099400000|2025-03-16 04:30:00|50.78|50.38|50.75|50.35|50.78|50.38|50.74|50.34|24
1742099700000|2025-03-16 04:35:00|50.76|50.36|50.79|50.39|50.79|50.39|50.74|50.34|13
1742100000000|2025-03-16 04:40:00|50.78|50.38|50.92|50.52|50.92|50.52|50.78|50.38|38
1742100300000|2025-03-16 04:45:00|50.91|50.51|50.92|50.52|50.92|50.52|50.91|50.51|24
1742100600000|2025-03-16 04:50:00|50.95|50.55|50.95|50.55|50.96|50.56|50.94|50.54|31
1742100900000|2025-03-16 04:55:00|50.96|50.56|51.04|50.64|51.05|50.65|50.95|50.55|37
1742101200000|2025-03-16 05:00:00|51.05|50.65|51.05|50.65|51.06|50.66|51.04|50.64|25
1742101500000|2025-03-16 05:05:00|51.04|50.64|51.04|50.64|51.05|50.65|51.04|50.64|3
1742101800000|2025-03-16 05:10:00|51.05|50.65|51.04|50.64|51.05|50.65|51.03|50.63|8
1742102100000|2025-03-16 05:15:00|51.03|50.63|51.11|50.71|51.13|50.73|51.03|50.63|12
1742102400000|2025-03-16 05:20:00|51.1|50.7|51.12|50.72|51.13|50.73|51.09|50.69|8
1742102700000|2025-03-16 05:25:00|51.11|50.71|51.13|50.73|51.13|50.73|51.11|50.71|15
1742103000000|2025-03-16 05:30:00|51.15|50.75|51.22|50.82|51.23|50.83|51.15|50.75|6
1742103300000|2025-03-16 05:35:00|51.24|50.84|51.24|50.84|51.25|50.85|51.24|50.84|5
1742103600000|2025-03-16 05:40:00|51.23|50.83|51.14|50.74|51.23|50.83|51.13|50.73|15
1742103900000|2025-03-16 05:45:00|51.13|50.73|51.14|50.74|51.14|50.74|51.13|50.73|2
1742104200000|2025-03-16 05:50:00|51.13|50.73|51.24|50.84|51.25|50.85|51.13|50.73|22
1742104500000|2025-03-16 05:55:00|51.22|50.82|51.23|50.83|51.24|50.84|51.22|50.82|30
1742104800000|2025-03-16 06:00:00|51.24|50.84|51.24|50.84|51.25|50.85|51.24|50.84|3
1742105100000|2025-03-16 06:05:00|51.23|50.83|51.22|50.82|51.24|50.84|51.22|50.82|4
1742105400000|2025-03-16 06:10:00|51.23|50.83|51.22|50.82|51.23|50.83|51.22|50.82|10
1742105700000|2025-03-16 06:15:00|51.2|50.8|51.14|50.74|51.2|50.8|51.14|50.74|16
1742106000000|2025-03-16 06:20:00|51.15|50.75|51.14|50.74|51.15|50.75|51.13|50.73|14
1742106300000|2025-03-16 06:25:00|51.13|50.73|51.04|50.64|51.14|50.74|51.04|50.64|30
1742106600000|2025-03-16 06:30:00|51.03|50.63|51.04|50.64|51.04|50.64|51.03|50.63|6
1742106900000|2025-03-16 06:35:00|51.03|50.63|51.15|50.75|51.15|50.75|51.03|50.63|21
1742107200000|2025-03-16 06:40:00|51.14|50.74|51.06|50.66|51.14|50.74|51.04|50.64|18
1742107500000|2025-03-16 06:45:00|51.05|50.65|51.06|50.66|51.08|50.68|51.04|50.64|18
1742107800000|2025-03-16 06:50:00|51.07|50.67|51.06|50.66|51.14|50.74|51.04|50.64|25
1742108100000|2025-03-16 06:55:00|51.08|50.68|51.14|50.74|51.16|50.76|51.08|50.68|12
1742108400000|2025-03-16 07:00:00|51.13|50.73|51.16|50.76|51.16|50.76|51.04|50.64|56
1742108700000|2025-03-16 07:05:00|51.15|50.75|50.95|50.55|51.15|50.75|50.93|50.53|39
1742109000000|2025-03-16 07:10:00|50.96|50.56|50.9|50.5|50.97|50.57|50.84|50.44|46
1742109300000|2025-03-16 07:15:00|50.88|50.48|50.99|50.59|50.99|50.59|50.85|50.45|49
1742109600000|2025-03-16 07:20:00|50.98|50.58|51.03|50.63|51.05|50.65|50.98|50.58|18
1742109900000|2025-03-16 07:25:00|51|50.6|50.93|50.53|51|50.6|50.93|50.53|11
1742110200000|2025-03-16 07:30:00|50.94|50.54|50.94|50.54|50.94|50.54|50.92|50.52|9
1742110500000|2025-03-16 07:35:00|50.98|50.58|51.04|50.64|51.05|50.65|50.98|50.58|15
1742110800000|2025-03-16 07:40:00|51.05|50.65|51.03|50.63|51.05|50.65|51.02|50.62|21
1742111100000|2025-03-16 07:45:00|51.02|50.62|50.94|50.54|51.04|50.64|50.93|50.53|38
1742111400000|2025-03-16 07:50:00|50.95|50.55|50.98|50.58|51.03|50.63|50.95|50.55|41
1742111700000|2025-03-16 07:55:00|50.97|50.57|50.92|50.52|50.98|50.58|50.91|50.51|27
1742112000000|2025-03-16 08:00:00|50.91|50.51|50.84|50.44|50.95|50.55|50.84|50.44|33
1742112300000|2025-03-16 08:05:00|50.83|50.43|50.74|50.34|50.84|50.44|50.73|50.33|58
1742112600000|2025-03-16 08:10:00|50.75|50.35|50.71|50.31|50.75|50.35|50.69|50.29|21
1742112900000|2025-03-16 08:15:00|50.8|50.4|50.73|50.33|50.8|50.4|50.64|50.24|35
1742113200000|2025-03-16 08:20:00|50.67|50.27|50.64|50.24|50.73|50.33|50.63|50.23|134
1742113500000|2025-03-16 08:25:00|50.63|50.23|50.64|50.24|50.64|50.24|50.63|50.23|26
1742113800000|2025-03-16 08:30:00|50.63|50.23|50.74|50.34|50.75|50.35|50.63|50.23|46
1742114100000|2025-03-16 08:35:00|50.75|50.35|50.73|50.33|50.76|50.36|50.73|50.33|25
1742114400000|2025-03-16 08:40:00|50.72|50.32|50.73|50.33|50.73|50.33|50.63|50.23|21
1742114700000|2025-03-16 08:45:00|50.74|50.34|50.81|50.41|50.81|50.41|50.73|50.33|23
1742115000000|2025-03-16 08:50:00|50.8|50.4|50.83|50.43|50.84|50.44|50.8|50.4|18
1742115300000|2025-03-16 08:55:00|50.84|50.44|50.84|50.44|50.84|50.44|50.83|50.43|13
1742115600000|2025-03-16 09:00:00|50.83|50.43|50.75|50.35|50.83|50.43|50.74|50.34|19
1742115900000|2025-03-16 09:05:00|50.74|50.34|50.73|50.33|50.75|50.35|50.73|50.33|28
1742116200000|2025-03-16 09:10:00|50.74|50.34|50.74|50.34|50.74|50.34|50.73|50.33|25
1742116500000|2025-03-16 09:15:00|50.73|50.33|50.66|50.26|50.76|50.36|50.64|50.24|66
1742116800000|2025-03-16 09:20:00|50.65|50.25|50.71|50.31|50.73|50.33|50.63|50.23|67
1742117100000|2025-03-16 09:25:00|50.72|50.32|50.54|50.14|50.72|50.32|50.52|50.12|51
1742117400000|2025-03-16 09:30:00|50.55|50.15|50.53|50.13|50.63|50.23|50.53|50.13|72
1742117700000|2025-03-16 09:35:00|50.54|50.14|50.43|50.03|50.54|50.14|50.33|49.93|79
1742118000000|2025-03-16 09:40:00|50.36|49.96|50.3|49.9|50.4|50|50.24|49.84|91
1742118300000|2025-03-16 09:45:00|50.28|49.88|50.34|49.94|50.41|50.01|50.28|49.88|29
1742118600000|2025-03-16 09:50:00|50.33|49.93|50.33|49.93|50.34|49.94|50.25|49.85|57
1742118900000|2025-03-16 09:55:00|50.29|49.89|50.33|49.93|50.34|49.94|50.26|49.86|24
1742119200000|2025-03-16 10:00:00|50.32|49.92|50.34|49.94|50.34|49.94|50.23|49.83|45
1742119500000|2025-03-16 10:05:00|50.33|49.93|50.42|50.02|50.42|50.02|50.33|49.93|34
1742119800000|2025-03-16 10:10:00|50.41|50.01|50.34|49.94|50.43|50.03|50.33|49.93|45
1742120100000|2025-03-16 10:15:00|50.32|49.92|50.24|49.84|50.34|49.94|50.23|49.83|31
1742120400000|2025-03-16 10:20:00|50.23|49.83|50.12|49.72|50.24|49.84|50.06|49.66|55
1742120700000|2025-03-16 10:25:00|50.1|49.7|50.04|49.64|50.1|49.7|50.02|49.62|43
1742121000000|2025-03-16 10:30:00|50.03|49.63|50.03|49.63|50.04|49.64|50.01|49.61|44
1742121300000|2025-03-16 10:35:00|50.02|49.62|50.07|49.67|50.08|49.68|50.01|49.61|22
1742121600000|2025-03-16 10:40:00|50.04|49.64|50.15|49.75|50.15|49.75|50.03|49.63|27
1742121900000|2025-03-16 10:45:00|50.14|49.74|50.11|49.71|50.14|49.74|50.04|49.64|46
1742122200000|2025-03-16 10:50:00|50.09|49.69|50.04|49.64|50.12|49.72|50.01|49.61|30
1742122500000|2025-03-16 10:55:00|50.03|49.63|49.93|49.53|50.04|49.64|49.93|49.53|30
1742122800000|2025-03-16 11:00:00|49.92|49.52|49.67|49.27|49.92|49.52|49.67|49.27|88
1742123100000|2025-03-16 11:05:00|49.66|49.26|49.6|49.2|49.67|49.27|49.36|48.96|82
1742123400000|2025-03-16 11:10:00|49.59|49.19|49.54|49.14|49.64|49.24|49.43|49.03|96
1742123700000|2025-03-16 11:15:00|49.53|49.13|49.33|48.93|49.54|49.14|49.12|48.72|123
1742124000000|2025-03-16 11:20:00|49.32|48.92|49.13|48.73|49.32|48.92|48.92|48.52|99
1742124300000|2025-03-16 11:25:00|49.12|48.72|49.03|48.63|49.13|48.73|49.01|48.61|108
1742124600000|2025-03-16 11:30:00|49.02|48.62|48.94|48.54|49.03|48.63|48.85|48.45|101
1742124900000|2025-03-16 11:35:00|48.93|48.53|48.83|48.43|48.94|48.54|48.71|48.31|111
1742125200000|2025-03-16 11:40:00|48.82|48.42|48.71|48.31|48.85|48.45|48.62|48.22|141
1742125500000|2025-03-16 11:45:00|48.67|48.27|48.62|48.22|48.73|48.33|48.52|48.12|187
1742125800000|2025-03-16 11:50:00|48.63|48.23|48.42|48.02|48.65|48.25|48.41|48.01|103
1742126100000|2025-03-16 11:55:00|48.41|48.01|48.44|48.04|48.62|48.22|48.41|48.01|69
1742126400000|2025-03-16 12:00:00|48.42|48.02|48.6|48.2|48.63|48.23|48.41|48.01|104
1742126700000|2025-03-16 12:05:00|48.63|48.23|48.63|48.23|48.72|48.32|48.52|48.12|112
1742127000000|2025-03-16 12:10:00|48.61|48.21|48.5|48.1|48.63|48.23|48.43|48.03|83
1742127300000|2025-03-16 12:15:00|48.49|48.09|48.12|47.72|48.51|48.11|48.11|47.71|115
1742127600000|2025-03-16 12:20:00|48.13|47.73|48.13|47.73|48.14|47.74|48|47.6|42
1742127900000|2025-03-16 12:25:00|48.14|47.74|48.36|47.96|48.49|48.09|48.12|47.72|75
1742128200000|2025-03-16 12:30:00|48.34|47.94|48.28|47.88|48.35|47.95|48.22|47.82|81
1742128500000|2025-03-16 12:35:00|48.27|47.87|48.1|47.7|48.33|47.93|48.1|47.7|71
1742128800000|2025-03-16 12:40:00|48.09|47.69|48.17|47.77|48.21|47.81|48.08|47.68|53
1742129100000|2025-03-16 12:45:00|48.19|47.79|47.98|47.58|48.19|47.79|47.87|47.47|80
1742129400000|2025-03-16 12:50:00|47.97|47.57|47.78|47.38|47.97|47.57|47.71|47.31|85
1742129700000|2025-03-16 12:55:00|47.79|47.39|47.79|47.39|47.94|47.54|47.72|47.32|81
1742130000000|2025-03-16 13:00:00|47.78|47.38|48.16|47.76|48.25|47.85|47.75|47.35|122
1742130300000|2025-03-16 13:05:00|48.14|47.74|48.42|48.02|48.47|48.07|48.07|47.67|79
1742130600000|2025-03-16 13:10:00|48.41|48.01|48.3|47.9|48.42|48.02|48.22|47.82|32
1742130900000|2025-03-16 13:15:00|48.24|47.84|48.23|47.83|48.34|47.94|48.21|47.81|58
1742131200000|2025-03-16 13:20:00|48.22|47.82|48.13|47.73|48.23|47.83|48.09|47.69|60
1742131500000|2025-03-16 13:25:00|48.12|47.72|48.22|47.82|48.23|47.83|48.12|47.72|35
1742131800000|2025-03-16 13:30:00|48.23|47.83|48.31|47.91|48.31|47.91|48.22|47.82|40
1742132100000|2025-03-16 13:35:00|48.33|47.93|48.27|47.87|48.37|47.97|48.22|47.82|40
1742132400000|2025-03-16 13:40:00|48.28|47.88|48.01|47.61|48.28|47.88|47.95|47.55|37
1742132700000|2025-03-16 13:45:00|48.02|47.62|47.72|47.32|48.02|47.62|47.7|47.3|51
1742133000000|2025-03-16 13:50:00|47.7|47.3|47.67|47.27|47.91|47.51|47.67|47.27|113
1742133300000|2025-03-16 13:55:00|47.69|47.29|47.79|47.39|47.83|47.43|47.53|47.13|112
1742133600000|2025-03-16 14:00:00|47.77|47.37|48.13|47.73|48.13|47.73|47.76|47.36|153
1742133900000|2025-03-16 14:05:00|48.04|47.64|48.03|47.63|48.05|47.65|48|47.6|25
1742134200000|2025-03-16 14:10:00|48.02|47.62|47.93|47.53|48.05|47.65|47.92|47.52|56
1742134500000|2025-03-16 14:15:00|47.92|47.52|48.03|47.63|48.03|47.63|47.82|47.42|92
1742134800000|2025-03-16 14:20:00|48.02|47.62|48.13|47.73|48.14|47.74|48.02|47.62|97
1742135100000|2025-03-16 14:25:00|48.12|47.72|48.14|47.74|48.23|47.83|48.12|47.72|37
1742135400000|2025-03-16 14:30:00|48.13|47.73|48.03|47.63|48.2|47.8|47.88|47.48|103
1742135700000|2025-03-16 14:35:00|48.02|47.62|48.04|47.64|48.14|47.74|48|47.6|33
1742136000000|2025-03-16 14:40:00|48.03|47.63|48.03|47.63|48.14|47.74|48.02|47.62|62
1742136300000|2025-03-16 14:45:00|48.02|47.62|48.12|47.72|48.13|47.73|47.93|47.53|55
1742136600000|2025-03-16 14:50:00|48.13|47.73|48.22|47.82|48.32|47.92|48.05|47.65|57
1742136900000|2025-03-16 14:55:00|48.18|47.78|48.43|48.03|48.43|48.03|48.13|47.73|89
1742137200000|2025-03-16 15:00:00|48.42|48.02|48.33|47.93|48.5|48.1|48.25|47.85|72
1742137500000|2025-03-16 15:05:00|48.32|47.92|48.25|47.85|48.35|47.95|48.23|47.83|106
1742137800000|2025-03-16 15:10:00|48.23|47.83|48.14|47.74|48.25|47.85|48.12|47.72|65
1742138100000|2025-03-16 15:15:00|48.13|47.73|48.05|47.65|48.15|47.75|48.03|47.63|92
1742138400000|2025-03-16 15:20:00|48.04|47.64|48.05|47.65|48.14|47.74|47.98|47.58|114
1742138700000|2025-03-16 15:25:00|48.02|47.62|48.05|47.65|48.17|47.77|47.94|47.54|138
1742139000000|2025-03-16 15:30:00|48.03|47.63|48.15|47.75|48.15|47.75|47.94|47.54|154
1742139300000|2025-03-16 15:35:00|48.13|47.73|48.06|47.66|48.24|47.84|48.04|47.64|94
1742139600000|2025-03-16 15:40:00|48.05|47.65|48.15|47.75|48.24|47.84|48.04|47.64|53
1742139900000|2025-03-16 15:45:00|48.16|47.76|48.23|47.83|48.24|47.84|48.13|47.73|95
1742140200000|2025-03-16 15:50:00|48.18|47.78|48.33|47.93|48.35|47.95|48.13|47.73|59
1742140500000|2025-03-16 15:55:00|48.34|47.94|48.34|47.94|48.34|47.94|48.33|47.93|35
1742140800000|2025-03-16 16:00:00|48.33|47.93|48.44|48.04|48.48|48.08|48.22|47.82|97
1742141100000|2025-03-16 16:05:00|48.45|48.05|48.99|48.59|49.19|48.79|48.43|48.03|352
1742141400000|2025-03-16 16:10:00|49|48.6|49.04|48.64|49.15|48.75|48.85|48.45|338
1742141700000|2025-03-16 16:15:00|49.05|48.65|49.15|48.75|49.35|48.95|48.93|48.53|344
1742142000000|2025-03-16 16:20:00|49.13|48.73|49.34|48.94|49.35|48.95|49.06|48.66|110
1742142300000|2025-03-16 16:25:00|49.29|48.89|49.23|48.83|49.37|48.97|49.13|48.73|127
1742142600000|2025-03-16 16:30:00|49.24|48.84|49.04|48.64|49.4|49|49.03|48.63|137
1742142900000|2025-03-16 16:35:00|49.05|48.65|49.14|48.74|49.25|48.85|49.04|48.64|155
1742143200000|2025-03-16 16:40:00|49.15|48.75|49.05|48.65|49.24|48.84|49.04|48.64|104
1742143500000|2025-03-16 16:45:00|49.04|48.64|48.9|48.5|49.07|48.67|48.9|48.5|76
1742143800000|2025-03-16 16:50:00|48.89|48.49|48.84|48.44|48.95|48.55|48.74|48.34|63
1742144100000|2025-03-16 16:55:00|48.82|48.42|48.74|48.34|48.84|48.44|48.64|48.24|77
1742144400000|2025-03-16 17:00:00|48.76|48.36|48.94|48.54|48.95|48.55|48.74|48.34|58
1742144700000|2025-03-16 17:05:00|48.95|48.55|48.94|48.54|49.05|48.65|48.85|48.45|63
1742145000000|2025-03-16 17:10:00|48.97|48.57|48.74|48.34|48.97|48.57|48.74|48.34|109
1742145300000|2025-03-16 17:15:00|48.75|48.35|48.76|48.36|48.85|48.45|48.73|48.33|92
1742145600000|2025-03-16 17:20:00|48.75|48.35|48.64|48.24|48.76|48.36|48.63|48.23|68
1742145900000|2025-03-16 17:25:00|48.65|48.25|48.44|48.04|48.65|48.25|48.43|48.03|38
1742146200000|2025-03-16 17:30:00|48.42|48.02|48.44|48.04|48.55|48.15|48.34|47.94|69
1742146500000|2025-03-16 17:35:00|48.45|48.05|48.54|48.14|48.55|48.15|48.44|48.04|104
1742146800000|2025-03-16 17:40:00|48.53|48.13|48.36|47.96|48.54|48.14|48.36|47.96|26
1742147100000|2025-03-16 17:45:00|48.39|47.99|48.35|47.95|48.45|48.05|48.23|47.83|61
1742147400000|2025-03-16 17:50:00|48.32|47.92|48.44|48.04|48.45|48.05|48.32|47.92|9
1742147700000|2025-03-16 17:55:00|48.54|48.14|48.63|48.23|48.64|48.24|48.54|48.14|57
1742148000000|2025-03-16 18:00:00|48.65|48.25|48.44|48.04|48.68|48.28|48.44|48.04|62
1742148300000|2025-03-16 18:05:00|48.43|48.03|48.34|47.94|48.44|48.04|48.24|47.84|99
1742148600000|2025-03-16 18:10:00|48.32|47.92|48.34|47.94|48.48|48.08|48.32|47.92|40
1742148900000|2025-03-16 18:15:00|48.35|47.95|48.43|48.03|48.44|48.04|48.25|47.85|49
1742149200000|2025-03-16 18:20:00|48.44|48.04|48.34|47.94|48.44|48.04|48.24|47.84|57
1742149500000|2025-03-16 18:25:00|48.33|47.93|48.54|48.14|48.55|48.15|48.33|47.93|20
1742149800000|2025-03-16 18:30:00|48.48|48.08|48.44|48.04|48.55|48.15|48.43|48.03|69
1742150100000|2025-03-16 18:35:00|48.43|48.03|48.35|47.95|48.45|48.05|48.25|47.85|49
1742150400000|2025-03-16 18:40:00|48.36|47.96|48.35|47.95|48.36|47.96|48.33|47.93|22
1742150700000|2025-03-16 18:45:00|48.33|47.93|48.2|47.8|48.35|47.95|48.14|47.74|96
1742151000000|2025-03-16 18:50:00|48.19|47.79|48.15|47.75|48.27|47.87|48.13|47.73|106
1742151300000|2025-03-16 18:55:00|48.14|47.74|48.24|47.84|48.25|47.85|48.14|47.74|71
1742151600000|2025-03-16 19:00:00|48.23|47.83|48.05|47.65|48.27|47.87|48.05|47.65|78
1742151900000|2025-03-16 19:05:00|48.06|47.66|48.14|47.74|48.15|47.75|48.03|47.63|35
1742152200000|2025-03-16 19:10:00|48.13|47.73|47.94|47.54|48.14|47.74|47.82|47.42|93
1742152500000|2025-03-16 19:15:00|47.93|47.53|47.76|47.36|47.94|47.54|47.56|47.16|217
1742152800000|2025-03-16 19:20:00|47.75|47.35|47.94|47.54|47.95|47.55|47.73|47.33|141
1742153100000|2025-03-16 19:25:00|47.96|47.56|48.02|47.62|48.09|47.69|47.94|47.54|30
1742153400000|2025-03-16 19:30:00|48.03|47.63|47.84|47.44|48.03|47.63|47.83|47.43|87
1742153700000|2025-03-16 19:35:00|47.88|47.48|47.94|47.54|47.94|47.54|47.73|47.33|64
1742154000000|2025-03-16 19:40:00|47.93|47.53|47.93|47.53|47.96|47.56|47.93|47.53|29
1742154300000|2025-03-16 19:45:00|47.94|47.54|47.83|47.43|47.94|47.54|47.76|47.36|57
1742154600000|2025-03-16 19:50:00|47.85|47.45|47.83|47.43|47.87|47.47|47.72|47.32|36
1742154900000|2025-03-16 19:55:00|47.82|47.42|47.84|47.44|47.84|47.44|47.72|47.32|46
1742155200000|2025-03-16 20:00:00|47.87|47.47|48.03|47.63|48.04|47.64|47.85|47.45|116
1742155500000|2025-03-16 20:05:00|48.01|47.61|48.03|47.63|48.04|47.64|48|47.6|33
1742155800000|2025-03-16 20:10:00|48.02|47.62|48.03|47.63|48.13|47.73|48.01|47.61|44
1742156100000|2025-03-16 20:15:00|48.07|47.67|48.03|47.63|48.13|47.73|48.02|47.62|42
1742156400000|2025-03-16 20:20:00|48.02|47.62|48.03|47.63|48.04|47.64|48.01|47.61|10
1742156700000|2025-03-16 20:25:00|48|47.6|48.03|47.63|48.05|47.65|47.93|47.53|73
1742157000000|2025-03-16 20:30:00|48.02|47.62|48.53|47.13|48.56|47.64|47.93|47.02|113
1742157300000|2025-03-16 20:35:00|48.51|47.11|48.63|47.23|48.63|47.23|48.43|47.03|53
1742157600000|2025-03-16 20:40:00|48.61|47.21|48.54|47.14|48.61|47.21|48.52|47.12|26
1742157900000|2025-03-16 20:45:00|48.53|47.13|48.44|47.04|48.54|47.14|48.33|46.93|49
1742158200000|2025-03-16 20:50:00|48.48|47.08|48.54|47.14|48.54|47.14|48.43|47.03|42
1742158500000|2025-03-16 20:55:00|48.55|47.15|48.54|47.14|48.63|47.23|48.52|47.12|42
1742158800000|2025-03-16 21:00:00|48.55|47.15|48.52|47.12|48.58|47.18|48.49|47.09|37
1742159100000|2025-03-16 21:05:00|48.51|47.11|48.5|47.1|48.55|47.15|48.49|47.09|19
1742159400000|2025-03-16 21:10:00|48.48|47.08|48.33|46.93|48.53|47.13|48.32|46.92|22
1742159700000|2025-03-16 21:15:00|48.32|46.92|48.53|47.13|48.53|47.13|48.32|46.92|25
1742160000000|2025-03-16 21:20:00|48.52|47.12|48.53|47.13|48.53|47.13|48.52|47.12|12
1742160300000|2025-03-16 21:25:00|48.51|47.11|48.63|47.23|48.64|47.24|48.5|47.1|35
1742160600000|2025-03-16 21:30:00|48.65|47.25|48.45|47.05|48.65|47.25|48.45|47.05|31
1742160900000|2025-03-16 21:35:00|48.47|47.07|48.33|46.93|48.47|47.07|48.32|46.92|27
1742161200000|2025-03-16 21:40:00|48.32|46.92|48.43|47.03|48.43|47.03|48.31|46.91|32
1742161500000|2025-03-16 21:45:00|48.42|47.02|48.31|46.91|48.43|47.03|48.27|46.87|26
1742161800000|2025-03-16 21:50:00|48.32|46.92|48.42|47.02|48.43|47.03|48.31|46.91|29
1742162100000|2025-03-16 21:55:00|48.41|47.01|48.43|47.03|48.43|47.03|48.32|46.92|27
1742162400000|2025-03-16 22:00:00|48.42|47.02|47.88|47.48|48.56|47.63|47.86|47.02|57
1742162700000|2025-03-16 22:05:00|47.87|47.47|47.72|47.32|47.87|47.47|47.62|47.22|62
1742163000000|2025-03-16 22:10:00|47.73|47.33|47.83|47.43|47.84|47.44|47.63|47.23|56
1742163300000|2025-03-16 22:15:00|47.82|47.42|47.86|47.46|47.93|47.53|47.76|47.36|62
1742163600000|2025-03-16 22:20:00|47.85|47.45|47.93|47.53|47.94|47.54|47.82|47.42|98
1742163900000|2025-03-16 22:25:00|47.9|47.5|47.93|47.53|48.03|47.63|47.9|47.5|45
1742164200000|2025-03-16 22:30:00|47.92|47.52|47.95|47.55|47.97|47.57|47.83|47.43|38
1742164500000|2025-03-16 22:35:00|47.93|47.53|47.92|47.52|47.93|47.53|47.71|47.31|68
1742164800000|2025-03-16 22:40:00|47.93|47.53|47.93|47.53|47.94|47.54|47.83|47.43|59
1742165100000|2025-03-16 22:45:00|47.92|47.52|47.86|47.46|47.92|47.52|47.83|47.43|12
1742165400000|2025-03-16 22:50:00|47.85|47.45|47.73|47.33|47.86|47.46|47.7|47.3|69
1742165700000|2025-03-16 22:55:00|47.72|47.32|47.65|47.25|47.73|47.33|47.63|47.23|28
1742166000000|2025-03-16 23:00:00|47.68|47.28|47.53|47.13|47.83|47.43|47.52|47.12|84
1742166300000|2025-03-16 23:05:00|47.59|47.19|47.62|47.22|47.63|47.23|47.52|47.12|78
1742166600000|2025-03-16 23:10:00|47.61|47.21|47.73|47.33|47.74|47.34|47.55|47.15|55
1742166900000|2025-03-16 23:15:00|47.72|47.32|47.82|47.42|47.84|47.44|47.72|47.32|54
1742167200000|2025-03-16 23:20:00|47.78|47.38|47.83|47.43|47.85|47.45|47.73|47.33|103
1742167500000|2025-03-16 23:25:00|47.82|47.42|47.79|47.39|47.82|47.42|47.74|47.34|33
1742167800000|2025-03-16 23:30:00|47.8|47.4|48.03|47.63|48.03|47.63|47.79|47.39|34
1742168100000|2025-03-16 23:35:00|48.02|47.62|48.05|47.65|48.06|47.66|48.02|47.62|13
1742168400000|2025-03-16 23:40:00|48.03|47.63|48.03|47.63|48.07|47.67|48.02|47.62|20
1742168700000|2025-03-16 23:45:00|47.96|47.56|47.94|47.54|48.02|47.62|47.93|47.53|22
1742169000000|2025-03-16 23:50:00|47.91|47.51|48.03|47.63|48.03|47.63|47.91|47.51|45
1742169300000|2025-03-16 23:55:00|48.01|47.61|47.94|47.54|48.01|47.61|47.9|47.5|15
1742169600000|2025-03-17 00:00:00|47.96|47.56|48.13|47.73|48.13|47.73|47.92|47.52|91
1742169900000|2025-03-17 00:05:00|48.12|47.72|48.09|47.69|48.16|47.76|48.08|47.68|19
1742170200000|2025-03-17 00:10:00|48.08|47.68|48.08|47.68|48.1|47.7|48.06|47.66|9
1742170500000|2025-03-17 00:15:00|48.07|47.67|48.13|47.73|48.24|47.84|48.07|47.67|68
1742170800000|2025-03-17 00:20:00|48.17|47.77|48.21|47.81|48.23|47.83|48.13|47.73|45
1742171100000|2025-03-17 00:25:00|48.2|47.8|48.2|47.8|48.21|47.81|48.18|47.78|17
1742171400000|2025-03-17 00:30:00|48.19|47.79|48.38|47.98|48.44|48.04|48.19|47.79|67
1742171700000|2025-03-17 00:35:00|48.37|47.97|48.48|48.08|48.53|48.13|48.37|47.97|57
1742172000000|2025-03-17 00:40:00|48.5|48.1|48.6|48.2|48.61|48.21|48.46|48.06|36
1742172300000|2025-03-17 00:45:00|48.61|48.21|48.63|48.23|48.73|48.33|48.6|48.2|61
1742172600000|2025-03-17 00:50:00|48.64|48.24|48.54|48.14|48.65|48.25|48.52|48.12|53
1742172900000|2025-03-17 00:55:00|48.57|48.17|48.62|48.22|48.64|48.24|48.55|48.15|31
1742173200000|2025-03-17 01:00:00|48.63|48.23|48.76|48.36|48.84|48.44|48.63|48.23|84
1742173500000|2025-03-17 01:05:00|48.78|48.38|48.66|48.26|48.79|48.39|48.65|48.25|21
1742173800000|2025-03-17 01:10:00|48.64|48.24|48.52|48.12|48.64|48.24|48.52|48.12|86
1742174100000|2025-03-17 01:15:00|48.53|48.13|48.53|48.13|48.63|48.23|48.52|48.12|144
1742174400000|2025-03-17 01:20:00|48.54|48.14|48.6|48.2|48.64|48.24|48.52|48.12|54
1742174700000|2025-03-17 01:25:00|48.59|48.19|48.62|48.22|48.63|48.23|48.52|48.12|53
1742175000000|2025-03-17 01:30:00|48.57|48.17|48.68|48.28|48.68|48.28|48.57|48.17|19
1742175300000|2025-03-17 01:35:00|48.67|48.27|48.63|48.23|48.68|48.28|48.62|48.22|21
1742175600000|2025-03-17 01:40:00|48.62|48.22|48.62|48.22|48.63|48.23|48.62|48.22|39
1742175900000|2025-03-17 01:45:00|48.63|48.23|48.81|48.41|48.83|48.43|48.62|48.22|41
1742176200000|2025-03-17 01:50:00|48.8|48.4|48.79|48.39|48.81|48.41|48.78|48.38|35
1742176500000|2025-03-17 01:55:00|48.8|48.4|48.83|48.43|48.85|48.45|48.77|48.37|28
1742176800000|2025-03-17 02:00:00|48.84|48.44|48.93|48.53|48.93|48.53|48.75|48.35|41
1742177100000|2025-03-17 02:05:00|48.92|48.52|48.94|48.54|48.94|48.54|48.88|48.48|23
1742177400000|2025-03-17 02:10:00|48.93|48.53|49.02|48.62|49.14|48.74|48.93|48.53|83
1742177700000|2025-03-17 02:15:00|49.01|48.61|48.93|48.53|49.03|48.63|48.92|48.52|21
1742178000000|2025-03-17 02:20:00|48.95|48.55|48.93|48.53|48.96|48.56|48.92|48.52|36
1742178300000|2025-03-17 02:25:00|48.91|48.51|49.06|48.66|49.06|48.66|48.86|48.46|26
1742178600000|2025-03-17 02:30:00|49.09|48.69|48.93|48.53|49.09|48.69|48.92|48.52|45
1742178900000|2025-03-17 02:35:00|48.92|48.52|48.95|48.55|48.95|48.55|48.92|48.52|6
1742179200000|2025-03-17 02:40:00|48.94|48.54|48.96|48.56|49.02|48.62|48.92|48.52|29
1742179500000|2025-03-17 02:45:00|48.97|48.57|48.82|48.42|48.97|48.57|48.82|48.42|39
1742179800000|2025-03-17 02:50:00|48.83|48.43|48.83|48.43|48.94|48.54|48.82|48.42|39
1742180100000|2025-03-17 02:55:00|48.86|48.46|48.92|48.52|48.93|48.53|48.84|48.44|26
1742180400000|2025-03-17 03:00:00|48.93|48.53|48.92|48.52|49.04|48.64|48.91|48.51|29
1742180700000|2025-03-17 03:05:00|48.93|48.53|49.01|48.61|49.04|48.64|48.91|48.51|42
1742181000000|2025-03-17 03:10:00|49.02|48.62|48.93|48.53|49.02|48.62|48.92|48.52|33
1742181300000|2025-03-17 03:15:00|48.97|48.57|48.94|48.54|49.04|48.64|48.92|48.52|54
1742181600000|2025-03-17 03:20:00|48.93|48.53|48.94|48.54|48.95|48.55|48.91|48.51|30
1742181900000|2025-03-17 03:25:00|48.93|48.53|48.92|48.52|48.93|48.53|48.92|48.52|22
1742182200000|2025-03-17 03:30:00|48.93|48.53|48.92|48.52|48.94|48.54|48.91|48.51|14
1742182500000|2025-03-17 03:35:00|48.91|48.51|48.88|48.48|48.92|48.52|48.88|48.48|18
1742182800000|2025-03-17 03:40:00|48.89|48.49|48.92|48.52|48.92|48.52|48.87|48.47|14
1742183100000|2025-03-17 03:45:00|48.94|48.54|48.93|48.53|49.03|48.63|48.92|48.52|38
1742183400000|2025-03-17 03:50:00|48.92|48.52|49.03|48.63|49.03|48.63|48.92|48.52|46
1742183700000|2025-03-17 03:55:00|49.02|48.62|49.03|48.63|49.03|48.63|49.01|48.61|28
1742184000000|2025-03-17 04:00:00|49.02|48.62|49.04|48.64|49.12|48.72|49.02|48.62|42
1742184300000|2025-03-17 04:05:00|49.08|48.68|49.02|48.62|49.13|48.73|49.02|48.62|66
1742184600000|2025-03-17 04:10:00|49.01|48.61|48.92|48.52|49.02|48.62|48.92|48.52|28
1742184900000|2025-03-17 04:15:00|48.93|48.53|48.92|48.52|48.94|48.54|48.92|48.52|20
1742185200000|2025-03-17 04:20:00|48.94|48.54|48.92|48.52|49.04|48.64|48.9|48.5|86
1742185500000|2025-03-17 04:25:00|48.91|48.51|48.92|48.52|48.93|48.53|48.83|48.43|35
1742185800000|2025-03-17 04:30:00|48.93|48.53|49.02|48.62|49.03|48.63|48.92|48.52|69
1742186100000|2025-03-17 04:35:00|48.99|48.59|48.93|48.53|49.03|48.63|48.91|48.51|55
1742186400000|2025-03-17 04:40:00|48.96|48.56|48.98|48.58|49.02|48.62|48.92|48.52|76
1742186700000|2025-03-17 04:45:00|48.97|48.57|48.92|48.52|49.05|48.65|48.92|48.52|62
1742187000000|2025-03-17 04:50:00|48.91|48.51|48.92|48.52|48.92|48.52|48.9|48.5|26
1742187300000|2025-03-17 04:55:00|48.9|48.5|48.93|48.53|48.94|48.54|48.9|48.5|11
1742187600000|2025-03-17 05:00:00|48.92|48.52|48.81|48.41|48.92|48.52|48.81|48.41|35
1742187900000|2025-03-17 05:05:00|48.82|48.42|48.73|48.33|48.83|48.43|48.71|48.31|55
1742188200000|2025-03-17 05:10:00|48.79|48.39|48.82|48.42|48.83|48.43|48.72|48.32|75
1742188500000|2025-03-17 05:15:00|48.81|48.41|48.92|48.52|48.92|48.52|48.72|48.32|74
1742188800000|2025-03-17 05:20:00|48.91|48.51|48.92|48.52|48.92|48.52|48.91|48.51|10
1742189100000|2025-03-17 05:25:00|48.93|48.53|48.92|48.52|48.95|48.55|48.92|48.52|9
1742189400000|2025-03-17 05:30:00|48.93|48.53|48.82|48.42|48.93|48.53|48.82|48.42|24
1742189700000|2025-03-17 05:35:00|48.83|48.43|48.73|48.33|48.84|48.44|48.72|48.32|35
1742190000000|2025-03-17 05:40:00|48.72|48.32|48.71|48.31|48.73|48.33|48.69|48.29|14
1742190300000|2025-03-17 05:45:00|48.72|48.32|48.62|48.22|48.72|48.32|48.62|48.22|15
1742190900000|2025-03-17 05:55:00|48.6|48.2|48.52|48.12|48.6|48.2|48.52|48.12|6
1742191200000|2025-03-17 06:00:00|48.51|48.11|48.72|48.32|48.72|48.32|48.51|48.11|35
1742191500000|2025-03-17 06:05:00|48.71|48.31|48.71|48.31|48.72|48.32|48.71|48.31|27
1742191800000|2025-03-17 06:10:00|48.72|48.32|48.63|48.23|48.72|48.32|48.62|48.22|40
1742192100000|2025-03-17 06:15:00|48.62|48.22|48.52|48.12|48.62|48.22|48.52|48.12|23
1742192400000|2025-03-17 06:20:00|48.51|48.11|48.42|48.02|48.51|48.11|48.31|47.91|73
1742192700000|2025-03-17 06:25:00|48.4|48|48.19|47.79|48.4|48|48.17|47.77|66
1742193000000|2025-03-17 06:30:00|48.2|47.8|48.09|47.69|48.2|47.8|48.08|47.68|69
1742193300000|2025-03-17 06:35:00|48.11|47.71|48.3|47.9|48.32|47.92|48.1|47.7|62
1742193600000|2025-03-17 06:40:00|48.29|47.89|48.39|47.99|48.42|48.02|48.29|47.89|74
1742193900000|2025-03-17 06:45:00|48.4|48|48.41|48.01|48.51|48.11|48.38|47.98|59
1742194200000|2025-03-17 06:50:00|48.4|48|48.51|48.11|48.53|48.13|48.4|48|76
1742194500000|2025-03-17 06:55:00|48.5|48.1|48.42|48.02|48.5|48.1|48.41|48.01|70
1742194800000|2025-03-17 07:00:00|48.41|48.01|48.62|48.22|48.66|48.26|48.4|48|85
1742195100000|2025-03-17 07:05:00|48.61|48.21|48.65|48.25|48.71|48.31|48.6|48.2|67
1742195400000|2025-03-17 07:10:00|48.66|48.26|48.7|48.3|48.77|48.37|48.65|48.25|51
1742195700000|2025-03-17 07:15:00|48.69|48.29|48.69|48.29|48.71|48.31|48.62|48.22|42
1742196000000|2025-03-17 07:20:00|48.68|48.28|48.69|48.29|48.7|48.3|48.61|48.21|88
1742196300000|2025-03-17 07:25:00|48.7|48.3|48.71|48.31|48.73|48.33|48.64|48.24|67
1742196600000|2025-03-17 07:30:00|48.69|48.29|48.63|48.23|48.73|48.33|48.61|48.21|74
1742196900000|2025-03-17 07:35:00|48.64|48.24|48.54|48.14|48.65|48.25|48.5|48.1|111
1742197200000|2025-03-17 07:40:00|48.51|48.11|48.59|48.19|48.62|48.22|48.51|48.11|55
1742197500000|2025-03-17 07:45:00|48.72|48.32|48.71|48.31|48.74|48.34|48.61|48.21|61
1742197800000|2025-03-17 07:50:00|48.72|48.32|48.72|48.32|48.73|48.33|48.69|48.29|36
1742198100000|2025-03-17 07:55:00|48.71|48.31|48.71|48.31|48.73|48.33|48.63|48.23|59
1742198400000|2025-03-17 08:00:00|48.7|48.3|48.64|48.24|48.72|48.32|48.6|48.2|61
1742198700000|2025-03-17 08:05:00|48.63|48.23|48.6|48.2|48.69|48.29|48.59|48.19|50
1742199000000|2025-03-17 08:10:00|48.61|48.21|48.52|48.12|48.62|48.22|48.5|48.1|36
1742199300000|2025-03-17 08:15:00|48.51|48.11|48.39|47.99|48.51|48.11|48.38|47.98|29
1742199600000|2025-03-17 08:20:00|48.4|48|48.63|48.23|48.64|48.24|48.39|47.99|56
1742199900000|2025-03-17 08:25:00|48.62|48.22|48.71|48.31|48.73|48.33|48.62|48.22|62
1742200200000|2025-03-17 08:30:00|48.72|48.32|48.7|48.3|48.72|48.32|48.61|48.21|54
1742200500000|2025-03-17 08:35:00|48.71|48.31|48.71|48.31|48.72|48.32|48.69|48.29|16
1742200800000|2025-03-17 08:40:00|48.72|48.32|48.8|48.4|48.8|48.4|48.71|48.31|40
1742201100000|2025-03-17 08:45:00|48.79|48.39|48.83|48.43|48.91|48.51|48.74|48.34|34
1742201400000|2025-03-17 08:50:00|48.81|48.41|48.81|48.41|48.83|48.43|48.72|48.32|29
1742201700000|2025-03-17 08:55:00|48.8|48.4|48.92|48.52|48.93|48.53|48.8|48.4|25
1742202000000|2025-03-17 09:00:00|48.91|48.51|48.85|48.45|48.95|48.55|48.85|48.45|29
1742202300000|2025-03-17 09:05:00|48.84|48.44|48.82|48.42|48.9|48.5|48.81|48.41|48
1742202600000|2025-03-17 09:10:00|48.81|48.41|48.94|48.54|48.94|48.54|48.81|48.41|32
1742202900000|2025-03-17 09:15:00|48.92|48.52|49.02|48.62|49.11|48.71|48.92|48.52|58
1742203200000|2025-03-17 09:20:00|49.04|48.64|49.11|48.71|49.23|48.83|49.04|48.64|114
1742203500000|2025-03-17 09:25:00|49.12|48.72|49.21|48.81|49.22|48.82|49.1|48.7|32
1742203800000|2025-03-17 09:30:00|49.2|48.8|49.22|48.82|49.28|48.88|49.19|48.79|84
1742204100000|2025-03-17 09:35:00|49.23|48.83|49.12|48.72|49.24|48.84|49.1|48.7|56
1742204400000|2025-03-17 09:40:00|49.11|48.71|49.03|48.63|49.11|48.71|49|48.6|51
1742204700000|2025-03-17 09:45:00|49.07|48.67|49.12|48.72|49.18|48.78|49|48.6|68
1742205000000|2025-03-17 09:50:00|49.11|48.71|49.08|48.68|49.12|48.72|48.99|48.59|70
1742205300000|2025-03-17 09:55:00|49.07|48.67|49.01|48.61|49.11|48.71|48.97|48.57|50
1742205600000|2025-03-17 10:00:00|49.02|48.62|48.99|48.59|49.08|48.68|48.98|48.58|56
1742205900000|2025-03-17 10:05:00|48.98|48.58|48.92|48.52|48.99|48.59|48.92|48.52|30
1742206200000|2025-03-17 10:10:00|48.91|48.51|48.89|48.49|48.93|48.53|48.88|48.48|45
1742206500000|2025-03-17 10:15:00|48.92|48.52|48.89|48.49|48.93|48.53|48.82|48.42|44
1742206800000|2025-03-17 10:20:00|48.9|48.5|48.97|48.57|49.03|48.63|48.88|48.48|50
1742207100000|2025-03-17 10:25:00|48.96|48.56|48.96|48.56|48.99|48.59|48.92|48.52|21
1742207400000|2025-03-17 10:30:00|48.97|48.57|48.95|48.55|49.02|48.62|48.95|48.55|34
1742207700000|2025-03-17 10:35:00|48.92|48.52|49|48.6|49.01|48.61|48.92|48.52|29
1742208000000|2025-03-17 10:40:00|49.01|48.61|49.07|48.67|49.08|48.68|48.98|48.58|38
1742208300000|2025-03-17 10:45:00|49.08|48.68|49.09|48.69|49.12|48.72|49.07|48.67|24
1742208600000|2025-03-17 10:50:00|49.08|48.68|49.06|48.66|49.1|48.7|49.05|48.65|26
1742208900000|2025-03-17 10:55:00|49.08|48.68|49.09|48.69|49.11|48.71|49.07|48.67|45
1742209200000|2025-03-17 11:00:00|49.08|48.68|48.99|48.59|49.12|48.72|48.99|48.59|35
1742209500000|2025-03-17 11:05:00|48.98|48.58|48.98|48.58|49|48.6|48.92|48.52|45
1742209800000|2025-03-17 11:10:00|48.97|48.57|49.06|48.66|49.06|48.66|48.93|48.53|36
1742210100000|2025-03-17 11:15:00|49.04|48.64|49.17|48.77|49.17|48.77|49.04|48.64|16
1742210400000|2025-03-17 11:20:00|49.16|48.76|49.18|48.78|49.21|48.81|49.13|48.73|44
1742210700000|2025-03-17 11:25:00|49.19|48.79|49.2|48.8|49.2|48.8|49.18|48.78|13
1742211000000|2025-03-17 11:30:00|49.21|48.81|49.17|48.77|49.21|48.81|49.15|48.75|37
1742211300000|2025-03-17 11:35:00|49.19|48.79|49.27|48.87|49.27|48.87|49.14|48.74|50
1742211600000|2025-03-17 11:40:00|49.23|48.83|49.14|48.74|49.27|48.87|49.14|48.74|29
1742211900000|2025-03-17 11:45:00|49.17|48.77|49.11|48.71|49.21|48.81|49.1|48.7|58
1742212200000|2025-03-17 11:50:00|49.12|48.72|49.11|48.71|49.12|48.72|49.1|48.7|14
1742212500000|2025-03-17 11:55:00|49.12|48.72|49.1|48.7|49.12|48.72|49.09|48.69|22
1742212800000|2025-03-17 12:00:00|49.09|48.69|49.31|48.91|49.54|49.14|49.09|48.69|215
1742213100000|2025-03-17 12:05:00|49.32|48.92|49.33|48.93|49.4|49|49.22|48.82|111
1742213400000|2025-03-17 12:10:00|49.34|48.94|49.21|48.81|49.39|48.99|49.18|48.78|83
1742213700000|2025-03-17 12:15:00|49.2|48.8|49.14|48.74|49.22|48.82|49.09|48.69|124
1742214000000|2025-03-17 12:20:00|49.15|48.75|49.13|48.73|49.15|48.75|48.99|48.59|122
1742214300000|2025-03-17 12:25:00|49.14|48.74|49.12|48.72|49.21|48.81|49.11|48.71|86
1742214600000|2025-03-17 12:30:00|49.15|48.75|49.53|49.13|49.74|49.34|49.11|48.71|215
1742214900000|2025-03-17 12:35:00|49.52|49.12|49.31|48.91|49.53|49.13|49.22|48.82|137
1742215200000|2025-03-17 12:40:00|49.3|48.9|49.3|48.9|49.44|49.04|49.21|48.81|137
1742215500000|2025-03-17 12:45:00|49.31|48.91|49.21|48.81|49.35|48.95|49.17|48.77|97
1742215800000|2025-03-17 12:50:00|49.19|48.79|49.12|48.72|49.25|48.85|49.1|48.7|119
1742216100000|2025-03-17 12:55:00|49.11|48.71|49.12|48.72|49.23|48.83|49.11|48.71|127
1742216400000|2025-03-17 13:00:00|49.11|48.71|49.03|48.63|49.22|48.82|48.98|48.58|138
1742216700000|2025-03-17 13:05:00|49.02|48.62|49.26|48.86|49.29|48.89|48.97|48.57|94
1742217000000|2025-03-17 13:10:00|49.25|48.85|49.25|48.85|49.37|48.97|49.22|48.82|54
1742217300000|2025-03-17 13:15:00|49.26|48.86|49.33|48.93|49.37|48.97|49.25|48.85|90
1742217600000|2025-03-17 13:20:00|49.32|48.92|49.24|48.84|49.36|48.96|49.21|48.81|73
1742217900000|2025-03-17 13:25:00|49.25|48.85|49.2|48.8|49.29|48.89|49.13|48.73|85
1742218200000|2025-03-17 13:30:00|49.19|48.79|49.33|48.93|49.37|48.97|49.12|48.72|127
1742218500000|2025-03-17 13:35:00|49.32|48.92|49.63|49.23|49.67|49.27|49.32|48.92|187
1742218800000|2025-03-17 13:40:00|49.62|49.22|49.43|49.03|49.63|49.23|49.42|49.02|90
1742219100000|2025-03-17 13:45:00|49.44|49.04|49.36|48.96|49.6|49.2|49.33|48.93|135
1742219400000|2025-03-17 13:50:00|49.34|48.94|49.43|49.03|49.43|49.03|49.31|48.91|74
1742219700000|2025-03-17 13:55:00|49.47|49.07|49.32|48.92|49.54|49.14|49.32|48.92|96
1742220000000|2025-03-17 14:00:00|49.29|48.89|49.23|48.83|49.32|48.92|49.12|48.72|82
1742220300000|2025-03-17 14:05:00|49.22|48.82|49.14|48.74|49.3|48.9|49.04|48.64|90
1742220600000|2025-03-17 14:10:00|49.13|48.73|49.33|48.93|49.36|48.96|49.04|48.64|159
1742220900000|2025-03-17 14:15:00|49.27|48.87|49.2|48.8|49.33|48.93|49.13|48.73|184
1742221200000|2025-03-17 14:20:00|49.17|48.77|49.2|48.8|49.26|48.86|49.1|48.7|166
1742221500000|2025-03-17 14:25:00|49.21|48.81|49.25|48.85|49.36|48.96|49.21|48.81|187
1742221800000|2025-03-17 14:30:00|49.24|48.84|49.37|48.97|49.46|49.06|49.22|48.82|159
1742222100000|2025-03-17 14:35:00|49.36|48.96|49.53|49.13|49.56|49.16|49.36|48.96|90
1742222400000|2025-03-17 14:40:00|49.5|49.1|49.5|49.1|49.62|49.22|49.43|49.03|133
1742222700000|2025-03-17 14:45:00|49.51|49.11|49.55|49.15|49.63|49.23|49.46|49.06|160
1742223000000|2025-03-17 14:50:00|49.54|49.14|49.33|48.93|49.54|49.14|49.33|48.93|79
1742223300000|2025-03-17 14:55:00|49.34|48.94|49.22|48.82|49.34|48.94|49.19|48.79|94
1742223600000|2025-03-17 15:00:00|49.23|48.83|49.05|48.65|49.3|48.9|49.01|48.61|122
1742223900000|2025-03-17 15:05:00|49.06|48.66|49.23|48.83|49.24|48.84|49.05|48.65|100
1742224200000|2025-03-17 15:10:00|49.24|48.84|49.34|48.94|49.36|48.96|49.15|48.75|94
1742224500000|2025-03-17 15:15:00|49.33|48.93|49.46|49.06|49.52|49.12|49.27|48.87|83
1742224800000|2025-03-17 15:20:00|49.45|49.05|49.5|49.1|49.53|49.13|49.39|48.99|112
1742225100000|2025-03-17 15:25:00|49.51|49.11|49.45|49.05|49.62|49.22|49.45|49.05|109
1742225400000|2025-03-17 15:30:00|49.44|49.04|49.34|48.94|49.52|49.12|49.3|48.9|110
1742225700000|2025-03-17 15:35:00|49.35|48.95|49.4|49|49.49|49.09|49.34|48.94|89
1742226000000|2025-03-17 15:40:00|49.39|48.99|49.35|48.95|49.43|49.03|49.34|48.94|48
1742226300000|2025-03-17 15:45:00|49.36|48.96|49.42|49.02|49.44|49.04|49.34|48.94|75
1742226600000|2025-03-17 15:50:00|49.43|49.03|49.6|49.2|49.63|49.23|49.41|49.01|134
1742226900000|2025-03-17 15:55:00|49.61|49.21|49.6|49.2|49.66|49.26|49.54|49.14|107
1742227200000|2025-03-17 16:00:00|49.61|49.21|49.54|49.14|49.64|49.24|49.42|49.02|85
1742227500000|2025-03-17 16:05:00|49.55|49.15|49.72|49.32|49.77|49.37|49.54|49.14|123
1742227800000|2025-03-17 16:10:00|49.71|49.31|49.61|49.21|49.73|49.33|49.59|49.19|115
1742228100000|2025-03-17 16:15:00|49.62|49.22|49.61|49.21|49.66|49.26|49.53|49.13|96
1742228400000|2025-03-17 16:20:00|49.62|49.22|49.54|49.14|49.65|49.25|49.52|49.12|93
1742228700000|2025-03-17 16:25:00|49.53|49.13|49.52|49.12|49.54|49.14|49.47|49.07|62
1742229000000|2025-03-17 16:30:00|49.54|49.14|49.43|49.03|49.62|49.22|49.43|49.03|107
1742229300000|2025-03-17 16:35:00|49.44|49.04|49.4|49|49.49|49.09|49.4|49|92
1742229600000|2025-03-17 16:40:00|49.39|48.99|49.26|48.86|49.4|49|49.2|48.8|99
1742229900000|2025-03-17 16:45:00|49.25|48.85|49.24|48.84|49.26|48.86|49.12|48.72|62
1742230200000|2025-03-17 16:50:00|49.3|48.9|49.32|48.92|49.43|49.03|49.24|48.84|73
1742230500000|2025-03-17 16:55:00|49.31|48.91|49.34|48.94|49.46|49.06|49.31|48.91|56
1742230800000|2025-03-17 17:00:00|49.33|48.93|49.43|49.03|49.45|49.05|49.27|48.87|95
1742231100000|2025-03-17 17:05:00|49.44|49.04|49.55|49.15|49.55|49.15|49.43|49.03|94
1742231400000|2025-03-17 17:10:00|49.54|49.14|49.54|49.14|49.55|49.15|49.5|49.1|86
1742231700000|2025-03-17 17:15:00|49.53|49.13|49.53|49.13|49.55|49.15|49.49|49.09|83
1742232000000|2025-03-17 17:20:00|49.52|49.12|49.61|49.21|49.63|49.23|49.43|49.03|84
1742232300000|2025-03-17 17:25:00|49.62|49.22|49.61|49.21|49.72|49.32|49.61|49.21|58
1742232600000|2025-03-17 17:30:00|49.62|49.22|49.69|49.29|49.7|49.3|49.52|49.12|75
1742232900000|2025-03-17 17:35:00|49.7|49.3|49.62|49.22|49.78|49.38|49.61|49.21|76
1742233200000|2025-03-17 17:40:00|49.7|49.3|49.84|49.44|49.85|49.45|49.7|49.3|46
1742233500000|2025-03-17 17:45:00|49.81|49.41|49.84|49.44|49.89|49.49|49.74|49.34|59
1742233800000|2025-03-17 17:50:00|49.85|49.45|49.93|49.53|49.94|49.54|49.81|49.41|71
1742234100000|2025-03-17 17:55:00|49.92|49.52|49.83|49.43|49.93|49.53|49.81|49.41|62
1742234400000|2025-03-17 18:00:00|49.88|49.48|49.85|49.45|49.93|49.53|49.82|49.42|110
1742234700000|2025-03-17 18:05:00|49.89|49.49|49.91|49.51|49.94|49.54|49.83|49.43|75
1742235000000|2025-03-17 18:10:00|49.9|49.5|49.95|49.55|49.99|49.59|49.84|49.44|100
1742235300000|2025-03-17 18:15:00|49.97|49.57|50.02|49.62|50.14|49.74|49.97|49.57|108
1742235600000|2025-03-17 18:20:00|50.05|49.65|50.03|49.63|50.12|49.72|50.01|49.61|101
1742235900000|2025-03-17 18:25:00|50.04|49.64|50.05|49.65|50.05|49.65|50.02|49.62|42
1742236200000|2025-03-17 18:30:00|50.06|49.66|50.14|49.74|50.2|49.8|50.06|49.66|58
1742236500000|2025-03-17 18:35:00|50.13|49.73|50.22|49.82|50.22|49.82|50.11|49.71|85
1742236800000|2025-03-17 18:40:00|50.21|49.81|50.25|49.85|50.28|49.88|50.17|49.77|95
1742237100000|2025-03-17 18:45:00|50.24|49.84|50.34|49.94|50.36|49.96|50.17|49.77|91
1742237400000|2025-03-17 18:50:00|50.33|49.93|50.42|50.02|50.45|50.05|50.3|49.9|91
1742237700000|2025-03-17 18:55:00|50.41|50.01|50.47|50.07|50.51|50.11|50.4|50|96
1742238000000|2025-03-17 19:00:00|50.49|50.09|50.54|50.14|50.58|50.18|50.45|50.05|97
1742238300000|2025-03-17 19:05:00|50.52|50.12|50.6|50.2|50.65|50.25|50.52|50.12|101
1742238600000|2025-03-17 19:10:00|50.61|50.21|50.54|50.14|50.61|50.21|50.52|50.12|54
1742238900000|2025-03-17 19:15:00|50.55|50.15|50.45|50.05|50.57|50.17|50.42|50.02|52
1742239200000|2025-03-17 19:20:00|50.46|50.06|50.54|50.14|50.55|50.15|50.41|50.01|50
1742239500000|2025-03-17 19:25:00|50.53|50.13|50.55|50.15|50.58|50.18|50.44|50.04|77
1742239800000|2025-03-17 19:30:00|50.54|50.14|50.54|50.14|50.65|50.25|50.53|50.13|47
1742240100000|2025-03-17 19:35:00|50.53|50.13|50.56|50.16|50.66|50.26|50.52|50.12|68
1742240400000|2025-03-17 19:40:00|50.59|50.19|50.72|50.32|50.73|50.33|50.59|50.19|48
1742240700000|2025-03-17 19:45:00|50.7|50.3|50.56|50.16|50.73|50.33|50.55|50.15|52
1742241000000|2025-03-17 19:50:00|50.54|50.14|50.55|50.15|50.56|50.16|50.48|50.08|36
1742241300000|2025-03-17 19:55:00|50.56|50.16|50.52|50.12|50.58|50.18|50.52|50.12|17
1742241600000|2025-03-17 20:00:00|50.53|50.13|50.5|50.1|50.53|50.13|50.42|50.02|45
1742241900000|2025-03-17 20:05:00|50.53|50.13|50.62|50.22|50.65|50.25|50.53|50.13|56
1742242200000|2025-03-17 20:10:00|50.61|50.21|50.62|50.22|50.64|50.24|50.6|50.2|67
1742242500000|2025-03-17 20:15:00|50.63|50.23|50.65|50.25|50.73|50.33|50.62|50.22|37
1742242800000|2025-03-17 20:20:00|50.64|50.24|50.57|50.17|50.65|50.25|50.54|50.14|62
1742243100000|2025-03-17 20:25:00|50.58|50.18|50.62|50.22|50.62|50.22|50.53|50.13|16
1742243400000|2025-03-17 20:30:00|50.63|50.23|50.52|50.12|50.63|50.23|50.52|50.12|42
1742243700000|2025-03-17 20:35:00|50.5|50.1|50.32|49.92|50.5|50.1|50.32|49.92|120
1742244000000|2025-03-17 20:40:00|50.34|49.94|50.43|50.03|50.44|50.04|50.3|49.9|38
1742244300000|2025-03-17 20:45:00|50.42|50.02|50.5|50.1|50.53|50.13|50.41|50.01|53
1742244600000|2025-03-17 20:50:00|50.49|50.09|50.44|50.04|50.53|50.13|50.42|50.02|51
1742244900000|2025-03-17 20:55:00|50.45|50.05|50.42|50.02|50.45|50.05|50.32|49.92|94
1742245200000|2025-03-17 21:00:00|50.43|50.03|50.57|50.17|50.57|50.17|50.41|50.01|51
1742245500000|2025-03-17 21:05:00|50.55|50.15|50.54|50.14|50.55|50.15|50.51|50.11|17
1742245800000|2025-03-17 21:10:00|50.55|50.15|50.45|50.05|50.57|50.17|50.45|50.05|11
1742246100000|2025-03-17 21:15:00|50.46|50.06|50.52|50.12|50.55|50.15|50.45|50.05|22
1742246400000|2025-03-17 21:20:00|50.53|50.13|50.52|50.12|50.62|50.22|50.43|50.03|72
1742246700000|2025-03-17 21:25:00|50.53|50.13|50.47|50.07|50.53|50.13|50.44|50.04|33
1742247000000|2025-03-17 21:30:00|50.45|50.05|50.39|49.99|50.48|50.08|50.38|49.98|27
1742247300000|2025-03-17 21:35:00|50.44|50.04|50.52|50.12|50.53|50.13|50.44|50.04|17
1742247600000|2025-03-17 21:40:00|50.53|50.13|50.52|50.12|50.53|50.13|50.52|50.12|8
1742247900000|2025-03-17 21:45:00|50.53|50.13|50.7|50.3|50.73|50.33|50.52|50.12|26
1742248200000|2025-03-17 21:50:00|50.71|50.31|50.74|50.34|50.75|50.35|50.71|50.31|7
1742248500000|2025-03-17 21:55:00|50.75|50.35|50.68|50.28|50.76|50.36|50.68|50.28|14
1742248800000|2025-03-17 22:00:00|50.7|50.3|50.71|50.31|50.73|50.33|50.64|50.24|65
1742249100000|2025-03-17 22:05:00|50.7|50.3|50.73|50.33|50.76|50.36|50.68|50.28|25
1742249400000|2025-03-17 22:10:00|50.74|50.34|50.73|50.33|50.78|50.38|50.72|50.32|26
1742249700000|2025-03-17 22:15:00|50.72|50.32|50.7|50.3|50.74|50.34|50.69|50.29|30
1742250000000|2025-03-17 22:20:00|50.69|50.29|50.63|50.23|50.72|50.32|50.61|50.21|61
1742250300000|2025-03-17 22:25:00|50.64|50.24|50.73|50.33|50.74|50.34|50.64|50.24|46
1742250600000|2025-03-17 22:30:00|50.72|50.32|50.73|50.33|50.73|50.33|50.7|50.3|27
1742250900000|2025-03-17 22:35:00|50.72|50.32|50.71|50.31|50.73|50.33|50.69|50.29|68
1742251200000|2025-03-17 22:40:00|50.7|50.3|50.6|50.2|50.71|50.31|50.59|50.19|48
1742251500000|2025-03-17 22:45:00|50.59|50.19|50.6|50.2|50.61|50.21|50.58|50.18|40
1742251800000|2025-03-17 22:50:00|50.59|50.19|50.63|50.23|50.63|50.23|50.58|50.18|21
1742252100000|2025-03-17 22:55:00|50.64|50.24|50.53|50.13|50.64|50.24|50.53|50.13|22
1742252400000|2025-03-17 23:00:00|50.52|50.12|50.52|50.12|50.55|50.15|50.47|50.07|21
1742252700000|2025-03-17 23:05:00|50.45|50.05|50.52|50.12|50.63|50.23|50.42|50.02|53
1742253000000|2025-03-17 23:10:00|50.53|50.13|50.52|50.12|50.53|50.13|50.49|50.09|24
1742253300000|2025-03-17 23:15:00|50.51|50.11|50.54|50.14|50.55|50.15|50.5|50.1|26
1742253600000|2025-03-17 23:20:00|50.53|50.13|50.42|50.02|50.53|50.13|50.32|49.92|39
1742253900000|2025-03-17 23:25:00|50.43|50.03|50.32|49.92|50.43|50.03|50.28|49.88|47
1742254200000|2025-03-17 23:30:00|50.33|49.93|50.32|49.92|50.33|49.93|50.26|49.86|32
1742254500000|2025-03-17 23:35:00|50.33|49.93|50.29|49.89|50.33|49.93|50.28|49.88|42
1742254800000|2025-03-17 23:40:00|50.3|49.9|50.33|49.93|50.34|49.94|50.29|49.89|42
1742255100000|2025-03-17 23:45:00|50.32|49.92|50.31|49.91|50.34|49.94|50.3|49.9|38
1742255400000|2025-03-17 23:50:00|50.33|49.93|50.3|49.9|50.33|49.93|50.22|49.82|34
1742255700000|2025-03-17 23:55:00|50.29|49.89|50.26|49.86|50.3|49.9|50.25|49.85|24
1742256000000|2025-03-18 00:00:00|50.27|49.87|50.3|49.9|50.32|49.92|50.26|49.86|54
1742256300000|2025-03-18 00:05:00|50.29|49.89|50.39|49.99|50.41|50.01|50.29|49.89|52
1742256600000|2025-03-18 00:10:00|50.38|49.98|50.29|49.89|50.42|50.02|50.28|49.88|36
1742256900000|2025-03-18 00:15:00|50.28|49.88|50.27|49.87|50.28|49.88|50.17|49.77|50
1742257200000|2025-03-18 00:20:00|50.26|49.86|50.33|49.93|50.34|49.94|50.26|49.86|13
1742257500000|2025-03-18 00:25:00|50.32|49.92|50.22|49.82|50.33|49.93|50.22|49.82|25
1742257800000|2025-03-18 00:30:00|50.21|49.81|50.12|49.72|50.21|49.81|50.1|49.7|48
1742258100000|2025-03-18 00:35:00|50.11|49.71|50.13|49.73|50.14|49.74|50.03|49.63|44
1742258400000|2025-03-18 00:40:00|50.14|49.74|50.14|49.74|50.15|49.75|50.05|49.65|39
1742258700000|2025-03-18 00:45:00|50.13|49.73|50.11|49.71|50.13|49.73|50.04|49.64|26
1742259000000|2025-03-18 00:50:00|50.12|49.72|50.03|49.63|50.12|49.72|50|49.6|40
1742259300000|2025-03-18 00:55:00|50.09|49.69|50.11|49.71|50.13|49.73|50.01|49.61|23
1742259600000|2025-03-18 01:00:00|50.12|49.72|50.13|49.73|50.25|49.85|50.11|49.71|35
1742259900000|2025-03-18 01:05:00|50.14|49.74|50.02|49.62|50.14|49.74|50.02|49.62|30
1742260200000|2025-03-18 01:10:00|50.01|49.61|49.83|49.43|50.02|49.62|49.83|49.43|80
1742260500000|2025-03-18 01:15:00|49.85|49.45|49.69|49.29|49.85|49.45|49.65|49.25|95
1742260800000|2025-03-18 01:20:00|49.68|49.28|49.51|49.11|49.7|49.3|49.5|49.1|93
1742261100000|2025-03-18 01:25:00|49.53|49.13|49.69|49.29|49.74|49.34|49.51|49.11|88
1742261400000|2025-03-18 01:30:00|49.67|49.27|49.53|49.13|49.67|49.27|49.47|49.07|88
1742261700000|2025-03-18 01:35:00|49.52|49.12|49.52|49.12|49.63|49.23|49.43|49.03|121
1742262000000|2025-03-18 01:40:00|49.51|49.11|49.41|49.01|49.55|49.15|49.4|49|84
1742262300000|2025-03-18 01:45:00|49.39|48.99|49.41|49.01|49.55|49.15|49.39|48.99|119
1742262600000|2025-03-18 01:50:00|49.43|49.03|49.37|48.97|49.43|49.03|49.21|48.81|114
1742262900000|2025-03-18 01:55:00|49.36|48.96|49.41|49.01|49.44|49.04|49.29|48.89|71
1742263200000|2025-03-18 02:00:00|49.4|49|49.51|49.11|49.53|49.13|49.38|48.98|81
1742263500000|2025-03-18 02:05:00|49.53|49.13|49.6|49.2|49.65|49.25|49.48|49.08|61
1742263800000|2025-03-18 02:10:00|49.58|49.18|49.64|49.24|49.68|49.28|49.5|49.1|100
1742264100000|2025-03-18 02:15:00|49.65|49.25|49.62|49.22|49.73|49.33|49.6|49.2|83
1742264400000|2025-03-18 02:20:00|49.6|49.2|49.51|49.11|49.61|49.21|49.48|49.08|51
1742264700000|2025-03-18 02:25:00|49.53|49.13|49.6|49.2|49.62|49.22|49.49|49.09|63
1742265000000|2025-03-18 02:30:00|49.61|49.21|49.68|49.28|49.7|49.3|49.57|49.17|80
1742265300000|2025-03-18 02:35:00|49.59|49.19|49.49|49.09|49.59|49.19|49.49|49.09|62
1742265600000|2025-03-18 02:40:00|49.5|49.1|49.59|49.19|49.62|49.22|49.5|49.1|52
1742265900000|2025-03-18 02:45:00|49.6|49.2|49.56|49.16|49.67|49.27|49.56|49.16|45
1742266200000|2025-03-18 02:50:00|49.59|49.19|49.65|49.25|49.75|49.35|49.59|49.19|54
1742266500000|2025-03-18 02:55:00|49.64|49.24|49.64|49.24|49.74|49.34|49.63|49.23|79
1742266800000|2025-03-18 03:00:00|49.63|49.23|49.53|49.13|49.64|49.24|49.42|49.02|67
1742267100000|2025-03-18 03:05:00|49.51|49.11|49.41|49.01|49.53|49.13|49.38|48.98|82
1742267400000|2025-03-18 03:10:00|49.42|49.02|49.5|49.1|49.52|49.12|49.41|49.01|44
1742267700000|2025-03-18 03:15:00|49.49|49.09|49.49|49.09|49.54|49.14|49.41|49.01|81
1742268000000|2025-03-18 03:20:00|49.5|49.1|49.52|49.12|49.58|49.18|49.48|49.08|60
1742268300000|2025-03-18 03:25:00|49.51|49.11|49.31|48.91|49.54|49.14|49.29|48.89|83
1742268600000|2025-03-18 03:30:00|49.3|48.9|49.23|48.83|49.32|48.92|49.11|48.71|133
1742268900000|2025-03-18 03:35:00|49.27|48.87|49.33|48.93|49.34|48.94|49.27|48.87|13
1742269200000|2025-03-18 03:40:00|49.32|48.92|49.44|49.04|49.45|49.05|49.32|48.92|29
1742269500000|2025-03-18 03:45:00|49.43|49.03|49.43|49.03|49.55|49.15|49.43|49.03|35
1742269800000|2025-03-18 03:50:00|49.34|48.94|49.33|48.93|49.35|48.95|49.32|48.92|22
1742270100000|2025-03-18 03:55:00|49.37|48.97|49.43|49.03|49.43|49.03|49.32|48.92|48
1742270400000|2025-03-18 04:00:00|49.4|49|49.53|49.13|49.55|49.15|49.33|48.93|81
1742270700000|2025-03-18 04:05:00|49.48|49.08|49.53|49.13|49.65|49.25|49.45|49.05|68
1742271000000|2025-03-18 04:10:00|49.55|49.15|49.61|49.21|49.61|49.21|49.53|49.13|32
1742271300000|2025-03-18 04:15:00|49.6|49.2|49.53|49.13|49.66|49.26|49.53|49.13|50
1742271600000|2025-03-18 04:20:00|49.52|49.12|49.54|49.14|49.56|49.16|49.5|49.1|39
1742271900000|2025-03-18 04:25:00|49.55|49.15|49.6|49.2|49.61|49.21|49.53|49.13|40
1742272200000|2025-03-18 04:30:00|49.61|49.21|49.51|49.11|49.61|49.21|49.49|49.09|83
1742272500000|2025-03-18 04:35:00|49.5|49.1|49.51|49.11|49.52|49.12|49.43|49.03|57
1742272800000|2025-03-18 04:40:00|49.52|49.12|49.53|49.13|49.59|49.19|49.45|49.05|55
1742273100000|2025-03-18 04:45:00|49.52|49.12|49.53|49.13|49.6|49.2|49.5|49.1|75
1742273400000|2025-03-18 04:50:00|49.54|49.14|49.53|49.13|49.54|49.14|49.43|49.03|59
1742273700000|2025-03-18 04:55:00|49.54|49.14|49.54|49.14|49.56|49.16|49.53|49.13|10
1742274000000|2025-03-18 05:00:00|49.62|49.22|49.64|49.24|49.68|49.28|49.62|49.22|21
1742274300000|2025-03-18 05:05:00|49.67|49.27|49.68|49.28|49.73|49.33|49.64|49.24|40
1742274600000|2025-03-18 05:10:00|49.69|49.29|49.67|49.27|49.69|49.29|49.66|49.26|3
1742274900000|2025-03-18 05:15:00|49.63|49.23|49.61|49.21|49.63|49.23|49.53|49.13|25
1742275200000|2025-03-18 05:20:00|49.62|49.22|49.63|49.23|49.63|49.23|49.6|49.2|8
1742275500000|2025-03-18 05:25:00|49.64|49.24|49.63|49.23|49.64|49.24|49.63|49.23|6
1742275800000|2025-03-18 05:30:00|49.62|49.22|49.61|49.21|49.63|49.23|49.61|49.21|3
1742276100000|2025-03-18 05:35:00|49.57|49.17|49.72|49.32|49.73|49.33|49.54|49.14|18
1742276400000|2025-03-18 05:40:00|49.73|49.33|49.82|49.42|49.83|49.43|49.69|49.29|49
1742276700000|2025-03-18 05:45:00|49.81|49.41|49.72|49.32|49.82|49.42|49.72|49.32|82
1742277000000|2025-03-18 05:50:00|49.69|49.29|49.62|49.22|49.69|49.29|49.62|49.22|18
1742277300000|2025-03-18 05:55:00|49.63|49.23|49.63|49.23|49.64|49.24|49.63|49.23|9
1742277600000|2025-03-18 06:00:00|49.62|49.22|49.69|49.29|49.74|49.34|49.62|49.22|38
1742277900000|2025-03-18 06:05:00|49.67|49.27|49.62|49.22|49.73|49.33|49.62|49.22|31
1742278200000|2025-03-18 06:10:00|49.72|49.32|49.62|49.22|49.72|49.32|49.62|49.22|12
1742278500000|2025-03-18 06:15:00|49.58|49.18|49.42|49.02|49.62|49.22|49.41|49.01|62
1742278800000|2025-03-18 06:20:00|49.41|49.01|49.44|49.04|49.51|49.11|49.41|49.01|36
1742279100000|2025-03-18 06:25:00|49.43|49.03|49.41|49.01|49.43|49.03|49.22|48.82|60
1742279400000|2025-03-18 06:30:00|49.37|48.97|49.32|48.92|49.39|48.99|49.22|48.82|65
1742279700000|2025-03-18 06:35:00|49.33|48.93|49.33|48.93|49.43|49.03|49.31|48.91|57
1742280000000|2025-03-18 06:40:00|49.32|48.92|49.23|48.83|49.35|48.95|49.23|48.83|71
1742280300000|2025-03-18 06:45:00|49.2|48.8|49.03|48.63|49.26|48.86|49.02|48.62|145
1742280600000|2025-03-18 06:50:00|49.04|48.64|49.13|48.73|49.23|48.83|49.03|48.63|82
1742280900000|2025-03-18 06:55:00|49.09|48.69|49.05|48.65|49.14|48.74|49.03|48.63|56
1742281200000|2025-03-18 07:00:00|49.11|48.71|49.44|49.04|49.53|49.13|49.02|48.62|128
1742281500000|2025-03-18 07:05:00|49.45|49.05|49.56|49.16|49.64|49.24|49.4|49|183
1742281800000|2025-03-18 07:10:00|49.57|49.17|49.34|48.94|49.63|49.23|49.33|48.93|109
1742282100000|2025-03-18 07:15:00|49.35|48.95|49.34|48.94|49.44|49.04|49.32|48.92|32
1742282400000|2025-03-18 07:20:00|49.35|48.95|49.55|49.15|49.63|49.23|49.34|48.94|84
1742282700000|2025-03-18 07:25:00|49.54|49.14|49.63|49.23|49.64|49.24|49.53|49.13|66
1742283000000|2025-03-18 07:30:00|49.62|49.22|49.44|49.04|49.64|49.24|49.42|49.02|87
1742283300000|2025-03-18 07:35:00|49.45|49.05|49.47|49.07|49.54|49.14|49.41|49.01|61
1742283600000|2025-03-18 07:40:00|49.44|49.04|49.63|49.23|49.63|49.23|49.43|49.03|38
1742283900000|2025-03-18 07:45:00|49.61|49.21|49.55|49.15|49.74|49.34|49.54|49.14|81
1742284200000|2025-03-18 07:50:00|49.53|49.13|49.55|49.15|49.59|49.19|49.53|49.13|32
1742284500000|2025-03-18 07:55:00|49.54|49.14|49.53|49.13|49.54|49.14|49.44|49.04|20
1742284800000|2025-03-18 08:00:00|49.54|49.14|49.68|49.28|49.68|49.28|49.53|49.13|49
1742285100000|2025-03-18 08:05:00|49.67|49.27|49.54|49.14|49.7|49.3|49.53|49.13|25
1742285400000|2025-03-18 08:10:00|49.53|49.13|49.44|49.04|49.54|49.14|49.42|49.02|23
1742285700000|2025-03-18 08:15:00|49.43|49.03|49.43|49.03|49.44|49.04|49.33|48.93|63
1742286000000|2025-03-18 08:20:00|49.4|49|49.53|49.13|49.54|49.14|49.33|48.93|70
1742286300000|2025-03-18 08:25:00|49.52|49.12|49.6|49.2|49.64|49.24|49.52|49.12|89
1742286600000|2025-03-18 08:30:00|49.61|49.21|49.83|49.43|49.83|49.43|49.61|49.21|41
1742286900000|2025-03-18 08:35:00|49.82|49.42|49.83|49.43|49.84|49.44|49.73|49.33|61
1742287200000|2025-03-18 08:40:00|49.78|49.38|49.74|49.34|49.78|49.38|49.71|49.31|20
1742287500000|2025-03-18 08:45:00|49.73|49.33|49.82|49.42|49.83|49.43|49.72|49.32|37
1742287800000|2025-03-18 08:50:00|49.83|49.43|49.75|49.35|49.83|49.43|49.72|49.32|23
1742288100000|2025-03-18 08:55:00|49.76|49.36|49.74|49.34|49.77|49.37|49.74|49.34|9
1742288400000|2025-03-18 09:00:00|49.73|49.33|49.72|49.32|49.73|49.33|49.72|49.32|18
1742288700000|2025-03-18 09:05:00|49.73|49.33|49.82|49.42|49.83|49.43|49.72|49.32|27
1742289000000|2025-03-18 09:10:00|49.83|49.43|49.83|49.43|49.84|49.44|49.82|49.42|15
1742289300000|2025-03-18 09:15:00|49.79|49.39|49.54|49.14|49.79|49.39|49.52|49.12|47
1742289600000|2025-03-18 09:20:00|49.53|49.13|49.63|49.23|49.65|49.25|49.52|49.12|85
1742289900000|2025-03-18 09:25:00|49.66|49.26|49.63|49.23|49.74|49.34|49.63|49.23|44
1742290200000|2025-03-18 09:30:00|49.67|49.27|49.74|49.34|49.76|49.36|49.65|49.25|45
1742290500000|2025-03-18 09:35:00|49.73|49.33|49.74|49.34|49.8|49.4|49.73|49.33|29
1742290800000|2025-03-18 09:40:00|49.73|49.33|49.74|49.34|49.74|49.34|49.73|49.33|12
1742291100000|2025-03-18 09:45:00|49.73|49.33|49.64|49.24|49.76|49.36|49.63|49.23|40
1742291400000|2025-03-18 09:50:00|49.63|49.23|49.44|49.04|49.64|49.24|49.43|49.03|73
1742291700000|2025-03-18 09:55:00|49.43|49.03|49.43|49.03|49.53|49.13|49.42|49.02|17
1742292000000|2025-03-18 10:00:00|49.46|49.06|49.53|49.13|49.56|49.16|49.43|49.03|54
1742292300000|2025-03-18 10:05:00|49.54|49.14|49.44|49.04|49.54|49.14|49.43|49.03|40
1742292600000|2025-03-18 10:10:00|49.43|49.03|49.43|49.03|49.44|49.04|49.43|49.03|13
1742292900000|2025-03-18 10:15:00|49.38|48.98|49.13|48.73|49.38|48.98|49.13|48.73|66
1742293200000|2025-03-18 10:20:00|49.14|48.74|49.23|48.83|49.24|48.84|49.12|48.72|38
1742293500000|2025-03-18 10:25:00|49.24|48.84|49.23|48.83|49.25|48.85|49.13|48.73|37
1742293800000|2025-03-18 10:30:00|49.22|48.82|49.13|48.73|49.23|48.83|49.12|48.72|41
1742294100000|2025-03-18 10:35:00|49.14|48.74|49.34|48.94|49.34|48.94|49.13|48.73|24
1742294400000|2025-03-18 10:40:00|49.33|48.93|49.42|49.02|49.44|49.04|49.33|48.93|14
1742294700000|2025-03-18 10:45:00|49.39|48.99|49.34|48.94|49.39|48.99|49.23|48.83|29
1742295000000|2025-03-18 10:50:00|49.33|48.93|49.33|48.93|49.43|49.03|49.33|48.93|52
1742295300000|2025-03-18 10:55:00|49.34|48.94|49.33|48.93|49.35|48.95|49.23|48.83|46
1742295600000|2025-03-18 11:00:00|49.34|48.94|49.33|48.93|49.44|49.04|49.33|48.93|96
1742295900000|2025-03-18 11:05:00|49.28|48.88|49.23|48.83|49.33|48.93|49.21|48.81|50
1742296200000|2025-03-18 11:10:00|49.24|48.84|49.33|48.93|49.44|49.04|49.23|48.83|34
1742296500000|2025-03-18 11:15:00|49.3|48.9|49.34|48.94|49.35|48.95|49.23|48.83|43
1742296800000|2025-03-18 11:20:00|49.33|48.93|49.32|48.92|49.34|48.94|49.27|48.87|19
1742297100000|2025-03-18 11:25:00|49.29|48.89|49.32|48.92|49.33|48.93|49.23|48.83|40
1742297400000|2025-03-18 11:30:00|49.33|48.93|49.23|48.83|49.33|48.93|49.23|48.83|55
1742297700000|2025-03-18 11:35:00|49.24|48.84|49.23|48.83|49.33|48.93|49.22|48.82|45
1742298000000|2025-03-18 11:40:00|49.25|48.85|49.13|48.73|49.27|48.87|49.13|48.73|35
1742298300000|2025-03-18 11:45:00|49.18|48.78|49.13|48.73|49.24|48.84|49.12|48.72|51
1742298600000|2025-03-18 11:50:00|49.12|48.72|49.15|48.75|49.15|48.75|49.12|48.72|23
1742298900000|2025-03-18 11:55:00|49.16|48.76|49.25|48.85|49.25|48.85|49.13|48.73|49
1742299200000|2025-03-18 12:00:00|49.22|48.82|49.33|48.93|49.35|48.95|49.12|48.72|97
1742299500000|2025-03-18 12:05:00|49.32|48.92|49.16|48.76|49.34|48.94|49.14|48.74|48
1742299800000|2025-03-18 12:10:00|49.14|48.74|49.23|48.83|49.24|48.84|49.13|48.73|61
1742300100000|2025-03-18 12:15:00|49.22|48.82|49.43|49.03|49.46|49.06|49.13|48.73|87
1742300400000|2025-03-18 12:20:00|49.44|49.04|49.44|49.04|49.55|49.15|49.41|49.01|56
1742300700000|2025-03-18 12:25:00|49.43|49.03|49.34|48.94|49.44|49.04|49.34|48.94|11
1742301000000|2025-03-18 12:30:00|49.32|48.92|49.25|48.85|49.35|48.95|49.2|48.8|84
1742301300000|2025-03-18 12:35:00|49.27|48.87|49.33|48.93|49.44|49.04|49.25|48.85|105
1742301600000|2025-03-18 12:40:00|49.34|48.94|49.45|49.05|49.45|49.05|49.32|48.92|43
1742301900000|2025-03-18 12:45:00|49.44|49.04|49.44|49.04|49.52|49.12|49.43|49.03|33
1742302200000|2025-03-18 12:50:00|49.43|49.03|49.44|49.04|49.46|49.06|49.32|48.92|40
1742302500000|2025-03-18 12:55:00|49.43|49.03|49.38|48.98|49.44|49.04|49.32|48.92|63
1742302800000|2025-03-18 13:00:00|49.37|48.97|49.44|49.04|49.57|49.17|49.32|48.92|94
1742303100000|2025-03-18 13:05:00|49.47|49.07|49.47|49.07|49.61|49.21|49.43|49.03|66
1742303400000|2025-03-18 13:10:00|49.5|49.1|49.53|49.13|49.7|49.3|49.5|49.1|89
1742303700000|2025-03-18 13:15:00|49.54|49.14|49.67|49.27|49.71|49.31|49.47|49.07|66
1742304000000|2025-03-18 13:20:00|49.71|49.31|49.72|49.32|49.83|49.43|49.63|49.23|60
1742304300000|2025-03-18 13:25:00|49.73|49.33|49.74|49.34|49.8|49.4|49.64|49.24|94
1742304600000|2025-03-18 13:30:00|49.75|49.35|49.64|49.24|49.87|49.47|49.54|49.14|145
1742304900000|2025-03-18 13:35:00|49.63|49.23|49.44|49.04|49.66|49.26|49.25|48.85|256
1742305200000|2025-03-18 13:40:00|49.39|48.99|49.04|48.64|49.45|49.05|49.04|48.64|241
1742305500000|2025-03-18 13:45:00|49.07|48.67|49.21|48.81|49.25|48.85|48.95|48.55|223
1742305800000|2025-03-18 13:50:00|49.2|48.8|49.34|48.94|49.36|48.96|49.04|48.64|154
1742306100000|2025-03-18 13:55:00|49.33|48.93|49.24|48.84|49.35|48.95|49.18|48.78|107
1742306400000|2025-03-18 14:00:00|49.23|48.83|49.34|48.94|49.41|49.01|49.13|48.73|149
1742306700000|2025-03-18 14:05:00|49.33|48.93|49.43|49.03|49.54|49.14|49.14|48.74|121
1742307000000|2025-03-18 14:10:00|49.42|49.02|49.41|49.01|49.45|49.05|49.32|48.92|73
1742307300000|2025-03-18 14:15:00|49.4|49|49.4|49|49.53|49.13|49.38|48.98|103
1742307600000|2025-03-18 14:20:00|49.42|49.02|49.53|49.13|49.54|49.14|49.41|49.01|127
1742307900000|2025-03-18 14:25:00|49.54|49.14|49.53|49.13|49.64|49.24|49.47|49.07|73
1742308200000|2025-03-18 14:30:00|49.54|49.14|49.82|49.42|49.83|49.43|49.53|49.13|86
1742308500000|2025-03-18 14:35:00|49.81|49.41|49.84|49.44|49.85|49.45|49.71|49.31|85
1742308800000|2025-03-18 14:40:00|49.83|49.43|49.77|49.37|50.15|49.75|49.77|49.37|113
1742309100000|2025-03-18 14:45:00|49.8|49.4|49.64|49.24|49.96|49.56|49.63|49.23|79
1742309400000|2025-03-18 14:50:00|49.67|49.27|49.78|49.38|49.8|49.4|49.67|49.27|46
1742309700000|2025-03-18 14:55:00|49.79|49.39|49.94|49.54|49.95|49.55|49.78|49.38|37
1742310000000|2025-03-18 15:00:00|49.93|49.53|49.74|49.34|49.94|49.54|49.72|49.32|44
1742310300000|2025-03-18 15:05:00|49.73|49.33|49.83|49.43|49.84|49.44|49.7|49.3|33
1742310600000|2025-03-18 15:10:00|49.82|49.42|49.83|49.43|49.94|49.54|49.73|49.33|103
1742310900000|2025-03-18 15:15:00|49.81|49.41|49.74|49.34|49.85|49.45|49.73|49.33|73
1742311200000|2025-03-18 15:20:00|49.83|49.43|49.74|49.34|49.84|49.44|49.74|49.34|32
1742311500000|2025-03-18 15:25:00|49.78|49.38|49.93|49.53|50.04|49.64|49.78|49.38|58
1742311800000|2025-03-18 15:30:00|49.94|49.54|49.93|49.53|49.94|49.54|49.83|49.43|81
1742312100000|2025-03-18 15:35:00|49.92|49.52|49.92|49.52|49.97|49.57|49.78|49.38|67
1742312400000|2025-03-18 15:40:00|49.93|49.53|49.74|49.34|49.93|49.53|49.74|49.34|23
1742312700000|2025-03-18 15:45:00|49.77|49.37|49.72|49.32|49.84|49.44|49.66|49.26|54
1742313000000|2025-03-18 15:50:00|49.71|49.31|49.63|49.23|49.74|49.34|49.63|49.23|121
1742313300000|2025-03-18 15:55:00|49.64|49.24|49.59|49.19|49.65|49.25|49.5|49.1|64
1742313600000|2025-03-18 16:00:00|49.54|49.14|49.66|49.26|49.74|49.34|49.53|49.13|101
1742313900000|2025-03-18 16:05:00|49.68|49.28|49.54|49.14|49.7|49.3|49.53|49.13|60
1742314200000|2025-03-18 16:10:00|49.55|49.15|49.74|49.34|49.74|49.34|49.54|49.14|74
1742314500000|2025-03-18 16:15:00|49.76|49.36|49.65|49.25|49.78|49.38|49.57|49.17|98
1742314800000|2025-03-18 16:20:00|49.64|49.24|49.64|49.24|49.77|49.37|49.62|49.22|53
1742315100000|2025-03-18 16:25:00|49.65|49.25|49.75|49.35|49.78|49.38|49.56|49.16|88
1742315400000|2025-03-18 16:30:00|49.74|49.34|49.64|49.24|49.77|49.37|49.6|49.2|40
1742315700000|2025-03-18 16:35:00|49.65|49.25|49.54|49.14|49.65|49.25|49.48|49.08|50
1742316000000|2025-03-18 16:40:00|49.53|49.13|49.37|48.97|49.56|49.16|49.34|48.94|98
1742316300000|2025-03-18 16:45:00|49.34|48.94|49.44|49.04|49.46|49.06|49.32|48.92|111
1742316600000|2025-03-18 16:50:00|49.43|49.03|49.52|49.12|49.55|49.15|49.33|48.93|66
1742316900000|2025-03-18 16:55:00|49.53|49.13|49.64|49.24|49.64|49.24|49.46|49.06|51
1742317200000|2025-03-18 17:00:00|49.65|49.25|49.66|49.26|49.76|49.36|49.55|49.15|130
1742317500000|2025-03-18 17:05:00|49.64|49.24|49.54|49.14|49.65|49.25|49.53|49.13|75
1742317800000|2025-03-18 17:10:00|49.53|49.13|49.54|49.14|49.55|49.15|49.43|49.03|36
1742318100000|2025-03-18 17:15:00|49.55|49.15|49.34|48.94|49.55|49.15|49.32|48.92|130
1742318400000|2025-03-18 17:20:00|49.33|48.93|49.4|49|49.45|49.05|49.32|48.92|51
1742318700000|2025-03-18 17:25:00|49.41|49.01|49.35|48.95|49.45|49.05|49.34|48.94|30
1742319000000|2025-03-18 17:30:00|49.38|48.98|49.32|48.92|49.41|49.01|49.24|48.84|126
1742319300000|2025-03-18 17:35:00|49.35|48.95|49.55|49.15|49.55|49.15|49.34|48.94|86
1742319600000|2025-03-18 17:40:00|49.54|49.14|49.44|49.04|49.56|49.16|49.44|49.04|85
1742319900000|2025-03-18 17:45:00|49.42|49.02|49.25|48.85|49.45|49.05|49.23|48.83|80
1742320200000|2025-03-18 17:50:00|49.26|48.86|49.27|48.87|49.36|48.96|49.23|48.83|115
1742320500000|2025-03-18 17:55:00|49.25|48.85|49.24|48.84|49.26|48.86|49.14|48.74|143
1742320800000|2025-03-18 18:00:00|49.25|48.85|49.24|48.84|49.28|48.88|49.15|48.75|100
1742321100000|2025-03-18 18:05:00|49.25|48.85|49.45|49.05|49.45|49.05|49.24|48.84|74
1742321400000|2025-03-18 18:10:00|49.44|49.04|49.53|49.13|49.53|49.13|49.34|48.94|71
1742321700000|2025-03-18 18:15:00|49.55|49.15|49.54|49.14|49.55|49.15|49.52|49.12|28
1742322000000|2025-03-18 18:20:00|49.55|49.15|49.57|49.17|49.65|49.25|49.53|49.13|42
1742322300000|2025-03-18 18:25:00|49.54|49.14|49.45|49.05|49.54|49.14|49.43|49.03|23
1742323500000|2025-03-18 18:45:00|49.44|49.04|49.54|49.14|49.55|49.15|49.44|49.04|38
1742323800000|2025-03-18 18:50:00|49.55|49.15|49.55|49.15|49.65|49.25|49.53|49.13|87
1742324100000|2025-03-18 18:55:00|49.54|49.14|49.55|49.15|49.56|49.16|49.49|49.09|27
1742324400000|2025-03-18 19:00:00|49.54|49.14|49.71|49.31|49.84|49.44|49.44|49.04|69
1742324700000|2025-03-18 19:05:00|49.72|49.32|49.74|49.34|49.75|49.35|49.61|49.21|41
1742325000000|2025-03-18 19:10:00|49.75|49.35|49.84|49.44|49.85|49.45|49.74|49.34|36
1742325300000|2025-03-18 19:15:00|49.82|49.42|49.84|49.44|49.85|49.45|49.75|49.35|53
1742325600000|2025-03-18 19:20:00|49.83|49.43|49.85|49.45|49.86|49.46|49.75|49.35|39
1742325900000|2025-03-18 19:25:00|49.84|49.44|49.65|49.25|49.84|49.44|49.64|49.24|40
1742326200000|2025-03-18 19:30:00|49.64|49.24|50.39|49.99|51.77|51.37|49.64|49.24|453
1742326500000|2025-03-18 19:35:00|50.4|50|51.89|51.49|52|51.6|50.17|49.77|317
1742326800000|2025-03-18 19:40:00|51.93|51.53|51.35|50.95|52.72|52.32|50.92|50.52|344
1742327100000|2025-03-18 19:45:00|51.36|50.96|51.01|50.61|51.79|51.39|50.73|50.33|259
1742327400000|2025-03-18 19:50:00|50.99|50.59|50.95|50.55|51.23|50.83|50.91|50.51|176
1742327700000|2025-03-18 19:55:00|50.94|50.54|51.14|50.74|51.54|51.14|50.93|50.53|212
1742328000000|2025-03-18 20:00:00|51.13|50.73|51.33|50.93|51.57|51.17|51.12|50.72|187
1742328300000|2025-03-18 20:05:00|51.32|50.92|51.34|50.94|51.48|51.08|51.24|50.84|84
1742328600000|2025-03-18 20:10:00|51.35|50.95|51.39|50.99|51.49|51.09|51.33|50.93|67
1742328900000|2025-03-18 20:15:00|51.38|50.98|51.65|51.25|51.7|51.3|51.38|50.98|95
1742329200000|2025-03-18 20:20:00|51.64|51.24|51.38|50.98|51.65|51.25|51.27|50.87|103
1742329500000|2025-03-18 20:25:00|51.37|50.97|51.06|50.66|51.37|50.97|51.06|50.66|80
1742329800000|2025-03-18 20:30:00|51.08|50.68|50.93|50.53|51.08|50.68|50.9|50.5|105
1742330100000|2025-03-18 20:35:00|50.92|50.52|51.16|50.76|51.21|50.81|50.89|50.49|115
1742330400000|2025-03-18 20:40:00|51.17|50.77|50.96|50.56|51.2|50.8|50.95|50.55|119
1742330700000|2025-03-18 20:45:00|50.98|50.58|51.26|50.86|51.37|50.97|50.94|50.54|111
1742331000000|2025-03-18 20:50:00|51.28|50.88|51.47|51.07|51.49|51.09|51.21|50.81|108
1742331300000|2025-03-18 20:55:00|51.49|51.09|51.68|51.28|51.68|51.28|51.44|51.04|148
1742331600000|2025-03-18 21:00:00|51.72|51.32|51.56|51.16|51.85|51.45|51.56|51.16|181
1742331900000|2025-03-18 21:05:00|51.57|51.17|51.56|51.16|51.61|51.21|51.47|51.07|114
1742332200000|2025-03-18 21:10:00|51.57|51.17|51.9|51.5|52.02|51.62|51.5|51.1|108
1742332500000|2025-03-18 21:15:00|51.89|51.49|51.96|51.56|52.18|51.78|51.86|51.46|117
1742332800000|2025-03-18 21:20:00|51.97|51.57|51.88|51.48|51.97|51.57|51.84|51.44|79
1742333100000|2025-03-18 21:25:00|51.89|51.49|51.79|51.39|51.92|51.52|51.64|51.24|86
1742333400000|2025-03-18 21:30:00|51.82|51.42|51.58|51.18|51.82|51.42|51.55|51.15|94
1742333700000|2025-03-18 21:35:00|51.59|51.19|51.27|50.87|51.59|51.19|51.26|50.86|89
1742334000000|2025-03-18 21:40:00|51.28|50.88|51.46|51.06|51.5|51.1|51.26|50.86|110
1742334300000|2025-03-18 21:45:00|51.45|51.05|51.36|50.96|51.45|51.05|51.35|50.95|21
1742334600000|2025-03-18 21:50:00|51.38|50.98|51.33|50.93|51.38|50.98|51.24|50.84|34
1742334900000|2025-03-18 21:55:00|51.32|50.92|51.47|51.07|51.48|51.08|51.32|50.92|88
1742335200000|2025-03-18 22:00:00|51.46|51.06|51.47|51.07|51.56|51.16|51.36|50.96|84
1742335500000|2025-03-18 22:05:00|51.48|51.08|51.46|51.06|51.58|51.18|51.45|51.05|57
1742335800000|2025-03-18 22:10:00|51.5|51.1|51.76|51.36|51.88|51.48|51.5|51.1|161
1742336100000|2025-03-18 22:15:00|51.75|51.35|51.87|51.47|51.9|51.5|51.75|51.35|76
1742336400000|2025-03-18 22:20:00|51.86|51.46|52|51.6|52|51.6|51.84|51.44|168
1742336700000|2025-03-18 22:25:00|51.97|51.57|52.25|51.85|52.29|51.89|51.97|51.57|169
1742337000000|2025-03-18 22:30:00|52.26|51.86|52.46|52.06|52.48|52.08|52.25|51.85|162
1742337300000|2025-03-18 22:35:00|52.47|52.07|53.09|52.69|53.33|52.93|52.36|51.96|200
1742337600000|2025-03-18 22:40:00|53.08|52.68|53.96|53.56|54.61|54.21|53.05|52.65|318
1742337900000|2025-03-18 22:45:00|53.99|53.59|54.24|53.84|54.24|53.84|53.55|53.15|251
1742338200000|2025-03-18 22:50:00|54.25|53.85|56.85|56.45|56.85|56.45|54.04|53.64|431
1742338500000|2025-03-18 22:55:00|56.86|56.46|57.13|56.73|57.88|57.48|56.32|55.92|353
1742338800000|2025-03-18 23:00:00|57.12|56.72|56.62|56.22|57.13|56.73|56.27|55.87|242
1742339100000|2025-03-18 23:05:00|56.61|56.21|56.1|55.7|56.89|56.49|56.1|55.7|323
1742339400000|2025-03-18 23:10:00|56.09|55.69|56.15|55.75|56.39|55.99|55.94|55.54|303
1742339700000|2025-03-18 23:15:00|56.16|55.76|56.42|56.02|56.85|56.45|56.15|55.75|213
1742340000000|2025-03-18 23:20:00|56.45|56.05|56.33|55.93|56.46|56.06|56.16|55.76|190
1742340300000|2025-03-18 23:25:00|56.31|55.91|56.37|55.97|56.44|56.04|56.07|55.67|206
1742340600000|2025-03-18 23:30:00|56.4|56|57.75|57.35|57.78|57.38|56.05|55.65|294
1742340900000|2025-03-18 23:35:00|57.73|57.33|58.49|58.09|59.05|58.65|57.73|57.33|374
1742341200000|2025-03-18 23:40:00|58.38|57.98|57.97|57.57|58.38|57.98|57.65|57.25|200
1742341500000|2025-03-18 23:45:00|57.96|57.56|57.52|57.12|58|57.6|57.44|57.04|248
1742341800000|2025-03-18 23:50:00|57.53|57.13|57.45|57.05|57.73|57.33|57.22|56.82|219
1742342100000|2025-03-18 23:55:00|57.46|57.06|57.7|57.3|58.06|57.66|57.46|57.06|257
1742342400000|2025-03-19 00:00:00|57.71|57.31|58.63|58.23|59.3|58.9|57.71|57.31|353
1742342700000|2025-03-19 00:05:00|58.62|58.22|59.45|59.05|60.29|59.89|58.54|58.14|422
1742343000000|2025-03-19 00:10:00|59.43|59.03|58.76|58.36|59.46|59.06|58.61|58.21|262
1742343300000|2025-03-19 00:15:00|58.7|58.3|59.12|58.72|59.13|58.73|58.65|58.25|281
1742343600000|2025-03-19 00:20:00|59.13|58.73|58.77|58.37|59.58|59.18|58.74|58.34|301
1742343900000|2025-03-19 00:25:00|58.8|58.4|58.75|58.35|58.98|58.58|58.62|58.22|238
1742344200000|2025-03-19 00:30:00|58.76|58.36|60.74|60.34|60.74|60.34|58.72|58.32|310
1742344500000|2025-03-19 00:35:00|60.75|60.35|59.89|59.49|60.75|60.35|59.76|59.36|353
1742344800000|2025-03-19 00:40:00|59.92|59.52|59.88|59.48|59.96|59.56|59.55|59.15|231
1742345100000|2025-03-19 00:45:00|59.87|59.47|60.3|59.9|60.58|60.18|59.82|59.42|311
1742345400000|2025-03-19 00:50:00|60.28|59.88|60.94|60.54|60.96|60.56|60.19|59.79|372
1742345700000|2025-03-19 00:55:00|60.91|60.51|62.34|61.94|62.52|62.12|60.41|60.01|337
1742346000000|2025-03-19 01:00:00|62.33|61.93|64.27|63.87|64.97|64.57|62.29|61.89|524
1742346300000|2025-03-19 01:05:00|64.28|63.88|65.15|64.75|65.62|65.22|64.24|63.84|409
1742346600000|2025-03-19 01:10:00|65.2|64.8|65.63|65.23|66.35|65.95|65.2|64.8|406
1742346900000|2025-03-19 01:15:00|65.62|65.22|65.09|64.69|67.03|66.63|64.68|64.28|336
1742347200000|2025-03-19 01:20:00|65.1|64.7|64.62|64.22|65.1|64.7|64.4|64|296
1742347500000|2025-03-19 01:25:00|64.65|64.25|65.14|64.74|65.28|64.88|64.63|64.23|330
1742347800000|2025-03-19 01:30:00|65.15|64.75|65.05|64.65|65.74|65.34|64.99|64.59|354
1742348100000|2025-03-19 01:35:00|65.07|64.67|64.12|63.72|65.1|64.7|63.9|63.5|329
1742348400000|2025-03-19 01:40:00|64.11|63.71|64.38|63.98|64.38|63.98|63.66|63.26|247
1742348700000|2025-03-19 01:45:00|64.27|63.87|64.9|64.5|65.45|65.05|64.21|63.81|315
1742349000000|2025-03-19 01:50:00|64.89|64.49|64.3|63.9|64.95|64.55|64.09|63.69|294
1742349300000|2025-03-19 01:55:00|64.13|63.73|63.38|62.98|64.14|63.74|63.31|62.91|275
1742349600000|2025-03-19 02:00:00|63.36|62.96|63.84|63.44|63.97|63.57|63.26|62.86|313
1742349900000|2025-03-19 02:05:00|63.83|63.43|62.94|62.54|63.95|63.55|62.93|62.53|287
1742350200000|2025-03-19 02:10:00|62.96|62.56|63.5|63.1|63.69|63.29|62.96|62.56|272
1742350500000|2025-03-19 02:15:00|63.57|63.17|63.81|63.41|64.2|63.8|63.41|63.01|223
1742350800000|2025-03-19 02:20:00|63.8|63.4|64.74|64.34|65.08|64.68|63.79|63.39|387
1742351100000|2025-03-19 02:25:00|64.73|64.33|65.13|64.73|65.55|65.15|64.23|63.83|397
1742351400000|2025-03-19 02:30:00|65.12|64.72|65.46|65.06|65.81|65.41|64.99|64.59|415
1742351700000|2025-03-19 02:35:00|65.45|65.05|64.64|64.24|65.47|65.07|64.64|64.24|332
1742352000000|2025-03-19 02:40:00|64.65|64.25|64.4|64|64.9|64.5|64.22|63.82|292
1742352300000|2025-03-19 02:45:00|64.5|64.1|65.1|64.7|65.74|65.34|64.28|63.88|282
1742352600000|2025-03-19 02:50:00|65.09|64.69|64.96|64.56|65.09|64.69|64.61|64.21|257
1742352900000|2025-03-19 02:55:00|64.79|64.39|64.7|64.3|64.99|64.59|64.57|64.17|259
1742353200000|2025-03-19 03:00:00|64.69|64.29|64.69|64.29|65.13|64.73|64.54|64.14|252
1742353500000|2025-03-19 03:05:00|64.64|64.24|63.89|63.49|64.85|64.45|63.84|63.44|286
1742353800000|2025-03-19 03:10:00|63.92|63.52|64.28|63.88|64.71|64.31|63.92|63.52|247
1742354100000|2025-03-19 03:15:00|64.27|63.87|64.68|64.28|64.97|64.57|64.11|63.71|195
1742354400000|2025-03-19 03:20:00|64.69|64.29|64.19|63.79|65.17|64.77|64.18|63.78|229
1742354700000|2025-03-19 03:25:00|64.17|63.77|64.08|63.68|64.31|63.91|63.95|63.55|270
1742355000000|2025-03-19 03:30:00|64.12|63.72|64.41|64.01|64.5|64.1|63.81|63.41|269
1742355300000|2025-03-19 03:35:00|64.45|64.05|64.49|64.09|64.62|64.22|64.27|63.87|253
1742355600000|2025-03-19 03:40:00|64.57|64.17|65|64.6|65.21|64.81|64.42|64.02|270
1742355900000|2025-03-19 03:45:00|64.99|64.59|65.09|64.69|65.32|64.92|64.98|64.58|261
1742356200000|2025-03-19 03:50:00|65.12|64.72|64.92|64.52|65.19|64.79|64.86|64.46|190
1742356500000|2025-03-19 03:55:00|64.9|64.5|65.52|65.12|65.72|65.32|64.7|64.3|267
1742356800000|2025-03-19 04:00:00|65.51|65.11|65.16|64.76|65.63|65.23|65.08|64.68|355
1742357100000|2025-03-19 04:05:00|65.17|64.77|65.2|64.8|65.95|65.55|65.05|64.65|341
1742357400000|2025-03-19 04:10:00|65.26|64.86|64.3|63.9|65.26|64.86|64.28|63.88|342
1742357700000|2025-03-19 04:15:00|64.29|63.89|64.49|64.09|64.64|64.24|64.29|63.89|259
1742358000000|2025-03-19 04:20:00|64.54|64.14|64.34|63.94|64.67|64.27|64.09|63.69|185
1742358300000|2025-03-19 04:25:00|64.33|63.93|64.3|63.9|64.49|64.09|64.19|63.79|150
1742358600000|2025-03-19 04:30:00|64.31|63.91|63.89|63.49|64.41|64.01|63.37|62.97|271
1742358900000|2025-03-19 04:35:00|63.88|63.48|63.87|63.47|63.9|63.5|63.68|63.28|147
1742359200000|2025-03-19 04:40:00|63.88|63.48|63.75|63.35|63.94|63.54|63.75|63.35|143
1742359500000|2025-03-19 04:45:00|63.76|63.36|63.36|62.96|63.77|63.37|63.22|62.82|292
1742359800000|2025-03-19 04:50:00|63.37|62.97|63.06|62.66|63.37|62.97|63.06|62.66|132
1742360100000|2025-03-19 04:55:00|63.07|62.67|62.97|62.57|63.37|62.97|62.87|62.47|214
1742360400000|2025-03-19 05:00:00|62.98|62.58|63.39|62.99|63.59|63.19|62.97|62.57|195
1742360700000|2025-03-19 05:05:00|63.37|62.97|63.19|62.79|63.39|62.99|62.93|62.53|156
1742361000000|2025-03-19 05:10:00|63.17|62.77|62.76|62.36|63.27|62.87|62.61|62.21|138
1742361300000|2025-03-19 05:15:00|62.75|62.35|63.17|62.77|63.27|62.87|62.74|62.34|161
1742361600000|2025-03-19 05:20:00|63.16|62.76|62.97|62.57|63.27|62.87|62.97|62.57|162
1742361900000|2025-03-19 05:25:00|62.98|62.58|62.18|61.78|62.98|62.58|62.16|61.76|189
1742362200000|2025-03-19 05:30:00|62.23|61.83|62.88|62.48|62.88|62.48|62.23|61.83|174
1742362500000|2025-03-19 05:35:00|62.89|62.49|63.1|62.7|63.31|62.91|62.89|62.49|231
1742362800000|2025-03-19 05:40:00|63.11|62.71|62.97|62.57|63.11|62.71|62.87|62.47|177
1742363100000|2025-03-19 05:45:00|62.98|62.58|63.17|62.77|63.31|62.91|62.94|62.54|156
1742363400000|2025-03-19 05:50:00|63.2|62.8|63.3|62.9|63.43|63.03|63.19|62.79|100
1742363700000|2025-03-19 05:55:00|63.31|62.91|63.2|62.8|63.54|63.14|63.09|62.69|225
1742364000000|2025-03-19 06:00:00|63.23|62.83|62.9|62.5|63.31|62.91|62.85|62.45|242
1742364300000|2025-03-19 06:05:00|62.93|62.53|63.08|62.68|63.1|62.7|62.9|62.5|122
1742364600000|2025-03-19 06:10:00|63.04|62.64|62.99|62.59|63.1|62.7|62.88|62.48|175
1742364900000|2025-03-19 06:15:00|62.98|62.58|62.82|62.42|62.99|62.59|62.77|62.37|94
1742365200000|2025-03-19 06:20:00|62.8|62.4|62.76|62.36|63.01|62.61|62.66|62.26|102
1742365500000|2025-03-19 06:25:00|62.75|62.35|62.79|62.39|62.89|62.49|62.61|62.21|108
1742365800000|2025-03-19 06:30:00|62.83|62.43|61.75|61.35|62.89|62.49|61.65|61.25|211
1742366100000|2025-03-19 06:35:00|61.76|61.36|61.79|61.39|61.92|61.52|61.54|61.14|222
1742366400000|2025-03-19 06:40:00|61.84|61.44|61.7|61.3|61.89|61.49|61.6|61.2|219
1742366700000|2025-03-19 06:45:00|61.74|61.34|61.69|61.29|61.8|61.4|61.57|61.17|185
1742367000000|2025-03-19 06:50:00|61.73|61.33|61.88|61.48|62|61.6|61.66|61.26|139
1742367300000|2025-03-19 06:55:00|61.92|61.52|61.99|61.59|62.02|61.62|61.88|61.48|154
1742367600000|2025-03-19 07:00:00|61.98|61.58|61.75|61.35|62.1|61.7|61.74|61.34|170
1742367900000|2025-03-19 07:05:00|61.77|61.37|61.46|61.06|61.79|61.39|61.42|61.02|150
1742368200000|2025-03-19 07:10:00|61.4|61|61.14|60.74|61.5|61.1|61.13|60.73|162
1742368500000|2025-03-19 07:15:00|61.17|60.77|61.34|60.94|61.5|61.1|61.17|60.77|153
1742368800000|2025-03-19 07:20:00|61.38|60.98|61.52|61.12|61.55|61.15|61.38|60.98|129
1742369100000|2025-03-19 07:25:00|61.49|61.09|61.58|61.18|61.68|61.28|61.49|61.09|111
1742369400000|2025-03-19 07:30:00|61.59|61.19|61.54|61.14|61.75|61.35|61.43|61.03|183
1742369700000|2025-03-19 07:35:00|61.55|61.15|61.39|60.99|61.61|61.21|61.32|60.92|132
1742370000000|2025-03-19 07:40:00|61.38|60.98|61.28|60.88|61.54|61.14|61.2|60.8|181
1742370300000|2025-03-19 07:45:00|61.27|60.87|61.19|60.79|61.33|60.93|61.17|60.77|151
1742370600000|2025-03-19 07:50:00|61.2|60.8|60.81|60.41|61.25|60.85|60.81|60.41|213
1742370900000|2025-03-19 07:55:00|60.82|60.42|60.87|60.47|60.92|60.52|60.7|60.3|169
1742371200000|2025-03-19 08:00:00|60.86|60.46|61.07|60.67|61.13|60.73|60.78|60.38|203
1742371500000|2025-03-19 08:05:00|61.08|60.68|61.37|60.97|61.38|60.98|61.05|60.65|148
1742371800000|2025-03-19 08:10:00|61.34|60.94|61.36|60.96|61.47|61.07|61.27|60.87|146
1742372100000|2025-03-19 08:15:00|61.37|60.97|61.31|60.91|61.53|61.13|61.26|60.86|198
1742372400000|2025-03-19 08:20:00|61.29|60.89|61.31|60.91|61.38|60.98|61.15|60.75|162
1742372700000|2025-03-19 08:25:00|61.3|60.9|61.49|61.09|61.66|61.26|61.28|60.88|161
1742373000000|2025-03-19 08:30:00|61.48|61.08|60.6|60.2|61.49|61.09|60.59|60.19|242
1742373300000|2025-03-19 08:35:00|60.66|60.26|59.59|59.19|60.66|60.26|59.42|59.02|287
1742373600000|2025-03-19 08:40:00|59.58|59.18|58.91|58.51|59.72|59.32|58.56|58.16|294
1742373900000|2025-03-19 08:45:00|58.92|58.52|58.18|57.78|59.13|58.73|58.01|57.61|249
1742374200000|2025-03-19 08:50:00|58.17|57.77|58.41|58.01|58.48|58.08|58.07|57.67|208
1742374500000|2025-03-19 08:55:00|58.4|58|58.54|58.14|58.57|58.17|58.31|57.91|96
1742374800000|2025-03-19 09:00:00|58.53|58.13|58.35|57.95|58.88|58.48|58.29|57.89|225
1742375100000|2025-03-19 09:05:00|58.32|57.92|58.82|58.42|58.83|58.43|58.24|57.84|153
1742375400000|2025-03-19 09:10:00|58.79|58.39|58.67|58.27|58.98|58.58|58.63|58.23|112
1742375700000|2025-03-19 09:15:00|58.66|58.26|58.58|58.18|58.74|58.34|58.54|58.14|83
1742376000000|2025-03-19 09:20:00|58.59|58.19|58.44|58.04|58.64|58.24|58.39|57.99|109
1742376300000|2025-03-19 09:25:00|58.42|58.02|58.25|57.85|58.44|58.04|58.23|57.83|82
1742376600000|2025-03-19 09:30:00|58.26|57.86|58.19|57.79|58.55|58.15|58.12|57.72|133
1742376900000|2025-03-19 09:35:00|58.16|57.76|58.42|58.02|58.48|58.08|58.16|57.76|83
1742377200000|2025-03-19 09:40:00|58.43|58.03|57.44|57.04|58.43|58.03|57.44|57.04|115
1742377500000|2025-03-19 09:45:00|57.45|57.05|57.8|57.4|57.82|57.42|57.45|57.05|123
1742377800000|2025-03-19 09:50:00|57.81|57.41|57.92|57.52|58|57.6|57.81|57.41|114
1742378100000|2025-03-19 09:55:00|57.91|57.51|57.84|57.44|57.97|57.57|57.8|57.4|99
1742378400000|2025-03-19 10:00:00|57.82|57.42|58.11|57.71|58.13|57.73|57.81|57.41|211
1742378700000|2025-03-19 10:05:00|58.09|57.69|57.91|57.51|58.15|57.75|57.9|57.5|190
1742379000000|2025-03-19 10:10:00|57.9|57.5|57.81|57.41|57.95|57.55|57.75|57.35|134
1742379300000|2025-03-19 10:15:00|57.8|57.4|57.69|57.29|57.91|57.51|57.47|57.07|185
1742379600000|2025-03-19 10:20:00|57.68|57.28|57.82|57.42|57.93|57.53|57.59|57.19|223
1742379900000|2025-03-19 10:25:00|57.81|57.41|57.81|57.41|57.94|57.54|57.78|57.38|197
1742380200000|2025-03-19 10:30:00|57.8|57.4|58.23|57.83|58.86|58.46|57.78|57.38|303
1742380500000|2025-03-19 10:35:00|58.22|57.82|58.19|57.79|58.34|57.94|58.04|57.64|217
1742380800000|2025-03-19 10:40:00|58.22|57.82|58.15|57.75|58.26|57.86|57.93|57.53|219
1742381100000|2025-03-19 10:45:00|58.14|57.74|58.81|58.41|58.87|58.47|58.01|57.61|203
1742381400000|2025-03-19 10:50:00|58.8|58.4|58.78|58.38|59.05|58.65|58.42|58.02|177
1742381700000|2025-03-19 10:55:00|58.76|58.36|58.64|58.24|58.79|58.39|58.61|58.21|132
1742382000000|2025-03-19 11:00:00|58.65|58.25|58.49|58.09|58.66|58.26|58.33|57.93|151
1742382300000|2025-03-19 11:05:00|58.46|58.06|58.7|58.3|58.74|58.34|58.42|58.02|107
1742382600000|2025-03-19 11:10:00|58.71|58.31|59.06|58.66|59.06|58.66|58.67|58.27|128
1742382900000|2025-03-19 11:15:00|59.05|58.65|58.57|58.17|59.09|58.69|58.52|58.12|193
1742383200000|2025-03-19 11:20:00|58.52|58.12|58.77|58.37|58.79|58.39|58.52|58.12|89
1742383500000|2025-03-19 11:25:00|58.78|58.38|58.99|58.59|59.14|58.74|58.77|58.37|167
1742383800000|2025-03-19 11:30:00|58.95|58.55|58.63|58.23|59.12|58.72|58.63|58.23|169
1742384100000|2025-03-19 11:35:00|58.64|58.24|58.83|58.43|58.96|58.56|58.61|58.21|180
1742384400000|2025-03-19 11:40:00|58.82|58.42|58.41|58.01|58.84|58.44|58.35|57.95|140
1742384700000|2025-03-19 11:45:00|58.42|58.02|58.37|57.97|58.45|58.05|58.28|57.88|78
1742385000000|2025-03-19 11:50:00|58.36|57.96|58.48|58.08|58.53|58.13|58.35|57.95|74
1742385300000|2025-03-19 11:55:00|58.49|58.09|58.37|57.97|58.55|58.15|58.35|57.95|85
1742385600000|2025-03-19 12:00:00|58.38|57.98|58.28|57.88|58.5|58.1|58.12|57.72|104
1742385900000|2025-03-19 12:05:00|58.27|57.87|58.17|57.77|58.28|57.88|58.17|57.77|25
1742386200000|2025-03-19 12:10:00|58.16|57.76|58.13|57.73|58.16|57.76|58.13|57.73|4
1742386500000|2025-03-19 12:15:00|58.14|57.74|58.12|57.72|58.21|57.81|58.12|57.72|18
1742386800000|2025-03-19 12:20:00|58.14|57.74|57.9|57.5|58.14|57.74|57.9|57.5|148
1742387100000|2025-03-19 12:25:00|57.91|57.51|57.99|57.59|58.02|57.62|57.89|57.49|83
1742387400000|2025-03-19 12:30:00|58|57.6|57.79|57.39|58|57.6|57.79|57.39|97
1742387700000|2025-03-19 12:35:00|57.78|57.38|57.66|57.26|57.79|57.39|57.6|57.2|104
1742388000000|2025-03-19 12:40:00|57.68|57.28|57.38|56.98|57.69|57.29|57.35|56.95|245
1742388300000|2025-03-19 12:45:00|57.37|56.97|57.09|56.69|57.49|57.09|57.06|56.66|204
1742388600000|2025-03-19 12:50:00|57.08|56.68|57.16|56.76|57.23|56.83|57|56.6|222
1742388900000|2025-03-19 12:55:00|57.15|56.75|57.49|57.09|57.6|57.2|57.15|56.75|224
1742389200000|2025-03-19 13:00:00|57.48|57.08|57.36|56.96|57.58|57.18|57.27|56.87|256
1742389500000|2025-03-19 13:05:00|57.33|56.93|58.05|57.65|58.27|57.87|57.3|56.9|328
1742389800000|2025-03-19 13:10:00|58.03|57.63|57.53|57.13|58.25|57.85|57.53|57.13|308
1742390100000|2025-03-19 13:15:00|57.55|57.15|58.01|57.61|58.19|57.79|57.42|57.02|279
1742390400000|2025-03-19 13:20:00|58|57.6|57.38|56.98|58.02|57.62|57.23|56.83|363
1742390700000|2025-03-19 13:25:00|57.37|56.97|57.51|57.11|57.59|57.19|57.2|56.8|231
1742391000000|2025-03-19 13:30:00|57.5|57.1|57.41|57.01|57.7|57.3|57.41|57.01|246
1742391300000|2025-03-19 13:35:00|57.44|57.04|57.12|56.72|57.54|57.14|57.12|56.72|227
1742391600000|2025-03-19 13:40:00|57.11|56.71|57|56.6|57.24|56.84|56.87|56.47|255
1742391900000|2025-03-19 13:45:00|56.99|56.59|57.2|56.8|57.46|57.06|56.96|56.56|176
1742392200000|2025-03-19 13:50:00|57.19|56.79|57.19|56.79|57.34|56.94|57.11|56.71|149
1742392500000|2025-03-19 13:55:00|57.18|56.78|57.14|56.74|57.23|56.83|57.04|56.64|102
1742392800000|2025-03-19 14:00:00|57.15|56.75|57.41|57.01|57.44|57.04|57.15|56.75|168
1742393100000|2025-03-19 14:05:00|57.42|57.02|57.89|57.49|57.97|57.57|57.42|57.02|224
1742393400000|2025-03-19 14:10:00|57.86|57.46|57.55|57.15|57.94|57.54|57.52|57.12|188
1742393700000|2025-03-19 14:15:00|57.53|57.13|57.54|57.14|57.95|57.55|57.51|57.11|170
1742394000000|2025-03-19 14:20:00|57.58|57.18|57.41|57.01|57.62|57.22|57.32|56.92|143
1742394300000|2025-03-19 14:25:00|57.42|57.02|57.23|56.83|57.42|57.02|57.23|56.83|146
1742394600000|2025-03-19 14:30:00|57.21|56.81|57.21|56.81|57.31|56.91|57|56.6|177
1742394900000|2025-03-19 14:35:00|57.16|56.76|57.01|56.61|57.24|56.84|57|56.6|208
1742395200000|2025-03-19 14:40:00|57.02|56.62|57.18|56.78|57.22|56.82|56.98|56.58|149
1742395500000|2025-03-19 14:45:00|57.17|56.77|57.28|56.88|57.36|56.96|57.01|56.61|146
1742395800000|2025-03-19 14:50:00|57.27|56.87|57.39|56.99|57.42|57.02|57.2|56.8|94
1742396100000|2025-03-19 14:55:00|57.38|56.98|57.54|57.14|57.7|57.3|57.37|56.97|85
1742396400000|2025-03-19 15:00:00|57.53|57.13|57.31|56.91|57.62|57.22|57.29|56.89|108
1742396700000|2025-03-19 15:05:00|57.35|56.95|57.63|57.23|57.74|57.34|57.32|56.92|116
1742397000000|2025-03-19 15:10:00|57.61|57.21|57.21|56.81|57.61|57.21|57.2|56.8|90
1742397300000|2025-03-19 15:15:00|57.22|56.82|57.11|56.71|57.22|56.82|57.1|56.7|82
1742397600000|2025-03-19 15:20:00|57.1|56.7|57.41|57.01|57.49|57.09|57.1|56.7|127
1742397900000|2025-03-19 15:25:00|57.37|56.97|57.23|56.83|57.41|57.01|57.18|56.78|88
1742398200000|2025-03-19 15:30:00|57.22|56.82|57.32|56.92|57.35|56.95|57.17|56.77|92
1742398500000|2025-03-19 15:35:00|57.31|56.91|57.39|56.99|57.44|57.04|57.27|56.87|76
1742398800000|2025-03-19 15:40:00|57.4|57|57.62|57.22|57.82|57.42|57.39|56.99|127
1742399100000|2025-03-19 15:45:00|57.65|57.25|57.62|57.22|57.94|57.54|57.52|57.12|137
1742399400000|2025-03-19 15:50:00|57.63|57.23|57.6|57.2|57.73|57.33|57.53|57.13|125
1742399700000|2025-03-19 15:55:00|57.61|57.21|57.51|57.11|57.71|57.31|57.5|57.1|89
1742400000000|2025-03-19 16:00:00|57.52|57.12|57.41|57.01|57.65|57.25|57.33|56.93|154
1742400300000|2025-03-19 16:05:00|57.4|57|57.3|56.9|57.41|57.01|57.18|56.78|86
1742400600000|2025-03-19 16:10:00|57.29|56.89|57.2|56.8|57.34|56.94|57.18|56.78|70
1742400900000|2025-03-19 16:15:00|57.17|56.77|57.12|56.72|57.23|56.83|57.02|56.62|143
1742401200000|2025-03-19 16:20:00|57.11|56.71|57.11|56.71|57.32|56.92|57.1|56.7|118
1742401500000|2025-03-19 16:25:00|57.1|56.7|57.32|56.92|57.4|57|57.01|56.61|83
1742401800000|2025-03-19 16:30:00|57.34|56.94|57.31|56.91|57.42|57.02|57.3|56.9|63
1742402100000|2025-03-19 16:35:00|57.3|56.9|57.21|56.81|57.31|56.91|57.1|56.7|67
1742402400000|2025-03-19 16:40:00|57.16|56.76|57.31|56.91|57.34|56.94|57.1|56.7|96
1742402700000|2025-03-19 16:45:00|57.27|56.87|57.41|57.01|57.52|57.12|57.2|56.8|157
1742403000000|2025-03-19 16:50:00|57.4|57|57.4|57|57.51|57.11|57.29|56.89|86
1742403300000|2025-03-19 16:55:00|57.41|57.01|57.42|57.02|57.47|57.07|57.4|57|108
1742403600000|2025-03-19 17:00:00|57.41|57.01|57.31|56.91|57.44|57.04|57.22|56.82|121
1742403900000|2025-03-19 17:05:00|57.32|56.92|57.41|57.01|57.53|57.13|57.31|56.91|141
1742404200000|2025-03-19 17:10:00|57.42|57.02|57.32|56.92|57.52|57.12|57.32|56.92|95
1742404500000|2025-03-19 17:15:00|57.34|56.94|57.51|57.11|57.53|57.13|57.31|56.91|119
1742404800000|2025-03-19 17:20:00|57.52|57.12|57.26|56.86|57.6|57.2|57.26|56.86|182
1742405100000|2025-03-19 17:25:00|57.28|56.88|57.01|56.61|57.29|56.89|57|56.6|141
1742405400000|2025-03-19 17:30:00|57.24|56.84|56.51|56.11|57.24|56.84|56.31|55.91|249
1742405700000|2025-03-19 17:35:00|56.5|56.1|56.49|56.09|56.54|56.14|56.31|55.91|216
1742406000000|2025-03-19 17:40:00|56.48|56.08|56.53|56.13|56.96|56.56|56.39|55.99|270
1742406300000|2025-03-19 17:45:00|56.49|56.09|56.73|56.33|56.82|56.42|56.46|56.06|225
1742406600000|2025-03-19 17:50:00|56.76|56.36|56.87|56.47|56.91|56.51|56.76|56.36|165
1742406900000|2025-03-19 17:55:00|56.85|56.45|56.95|56.55|57.13|56.73|56.83|56.43|192
1742407200000|2025-03-19 18:00:00|56.96|56.56|57.12|56.72|57.52|57.12|56.75|56.35|395
1742407500000|2025-03-19 18:05:00|57.16|56.76|57.07|56.67|57.17|56.77|56.69|56.29|348
1742407800000|2025-03-19 18:10:00|57.11|56.71|57.68|57.28|57.86|57.46|57.11|56.71|323
1742408100000|2025-03-19 18:15:00|57.69|57.29|57.41|57.01|57.85|57.45|57.41|57.01|329
1742408400000|2025-03-19 18:20:00|57.39|56.99|57.51|57.11|57.62|57.22|57.26|56.86|391
1742408700000|2025-03-19 18:25:00|57.5|57.1|57.49|57.09|57.68|57.28|57.37|56.97|238
1742409000000|2025-03-19 18:30:00|57.52|57.12|57.67|57.27|57.92|57.52|57.51|57.11|226
1742409300000|2025-03-19 18:35:00|57.68|57.28|57.49|57.09|57.8|57.4|57.35|56.95|239
1742409600000|2025-03-19 18:40:00|57.45|57.05|57.54|57.14|57.74|57.34|57.44|57.04|213
1742409900000|2025-03-19 18:45:00|57.53|57.13|57.46|57.06|57.78|57.38|57.39|56.99|97
1742410200000|2025-03-19 18:50:00|57.42|57.02|57.74|57.34|57.93|57.53|57.42|57.02|119
1742410500000|2025-03-19 18:55:00|57.71|57.31|57.94|57.54|58.16|57.76|57.65|57.25|146
1742410800000|2025-03-19 19:00:00|57.95|57.55|57.78|57.38|58.16|57.76|57.77|57.37|117
1742411100000|2025-03-19 19:05:00|57.76|57.36|58.18|57.78|58.34|57.94|57.69|57.29|107
1742411400000|2025-03-19 19:10:00|58.16|57.76|57.88|57.48|58.18|57.78|57.78|57.38|51
1742411700000|2025-03-19 19:15:00|57.87|57.47|57.77|57.37|57.93|57.53|57.75|57.35|114
1742412000000|2025-03-19 19:20:00|57.75|57.35|57.52|57.12|57.77|57.37|57.45|57.05|196
1742412300000|2025-03-19 19:25:00|57.51|57.11|57.46|57.06|57.53|57.13|57.43|57.03|111
1742412600000|2025-03-19 19:30:00|57.48|57.08|57.74|57.34|57.75|57.35|57.44|57.04|132
1742412900000|2025-03-19 19:35:00|57.73|57.33|57.7|57.3|57.75|57.35|57.7|57.3|45
1742413200000|2025-03-19 19:40:00|57.72|57.32|57.72|57.32|57.81|57.41|57.7|57.3|29
1742413500000|2025-03-19 19:45:00|57.73|57.33|57.72|57.32|57.75|57.35|57.72|57.32|13
1742413800000|2025-03-19 19:50:00|57.71|57.31|57.74|57.34|57.75|57.35|57.68|57.28|9
1742414400000|2025-03-19 20:00:00|57.73|57.33|57.73|57.33|57.74|57.34|57.72|57.32|7
1742414700000|2025-03-19 20:05:00|57.76|57.36|57.79|57.39|57.8|57.4|57.76|57.36|37
1742415000000|2025-03-19 20:10:00|57.78|57.38|57.72|57.32|57.8|57.4|57.72|57.32|26
1742415300000|2025-03-19 20:15:00|57.74|57.34|57.78|57.38|57.85|57.45|57.74|57.34|80
1742415600000|2025-03-19 20:20:00|57.79|57.39|57.72|57.32|57.85|57.45|57.71|57.31|41
1742415900000|2025-03-19 20:25:00|57.73|57.33|57.75|57.35|57.75|57.35|57.73|57.33|16
1742416200000|2025-03-19 20:30:00|57.74|57.34|57.67|57.27|57.74|57.34|57.67|57.27|9
1742416500000|2025-03-19 20:35:00|57.7|57.3|57.73|57.33|57.91|57.51|57.7|57.3|28
1742416800000|2025-03-19 20:40:00|57.72|57.32|57.48|57.08|57.72|57.32|57.46|57.06|18
1742417100000|2025-03-19 20:45:00|57.47|57.07|57.39|56.99|57.49|57.09|57.38|56.98|65
1742417400000|2025-03-19 20:50:00|57.38|56.98|57.41|57.01|57.47|57.07|57.38|56.98|33
1742417700000|2025-03-19 20:55:00|57.4|57|57.48|57.08|57.48|57.08|57.4|57|44
1742418000000|2025-03-19 21:00:00|57.46|57.06|57.58|57.18|57.68|57.28|57.45|57.05|111
1742418300000|2025-03-19 21:05:00|57.59|57.19|57.66|57.26|57.68|57.28|57.5|57.1|117
1742418600000|2025-03-19 21:10:00|57.67|57.27|57.68|57.28|57.76|57.36|57.64|57.24|76
1742418900000|2025-03-19 21:15:00|57.71|57.31|57.69|57.29|57.74|57.34|57.67|57.27|66
1742419200000|2025-03-19 21:20:00|57.7|57.3|57.68|57.28|57.75|57.35|57.65|57.25|71
1742419500000|2025-03-19 21:25:00|57.67|57.27|57.71|57.31|57.74|57.34|57.64|57.24|88
1742419800000|2025-03-19 21:30:00|57.67|57.27|57.8|57.4|57.82|57.42|57.67|57.27|74
1742420100000|2025-03-19 21:35:00|57.81|57.41|58.01|57.61|58.12|57.72|57.8|57.4|230
1742420400000|2025-03-19 21:40:00|58.02|57.62|57.92|57.52|58.04|57.64|57.85|57.45|111
1742420700000|2025-03-19 21:45:00|57.9|57.5|58.02|57.62|58.06|57.66|57.89|57.49|89
1742421000000|2025-03-19 21:50:00|58|57.6|58.11|57.71|58.15|57.75|57.97|57.57|131
1742421300000|2025-03-19 21:55:00|58.1|57.7|58.2|57.8|58.25|57.85|58.04|57.64|131
1742421600000|2025-03-19 22:00:00|58.18|57.78|57.9|57.5|58.24|57.84|57.9|57.5|196
1742421900000|2025-03-19 22:05:00|57.85|57.45|57.8|57.4|57.99|57.59|57.76|57.36|149
1742422200000|2025-03-19 22:10:00|57.83|57.43|57.95|57.55|58.03|57.63|57.8|57.4|92
1742422500000|2025-03-19 22:15:00|58.05|57.65|58|57.6|58.08|57.68|57.86|57.46|136
1742422800000|2025-03-19 22:20:00|57.97|57.57|57.77|57.37|58.06|57.66|57.74|57.34|87
1742423100000|2025-03-19 22:25:00|57.76|57.36|57.77|57.37|57.83|57.43|57.72|57.32|105
1742423400000|2025-03-19 22:30:00|57.74|57.34|57.74|57.34|57.94|57.54|57.66|57.26|124
1742423700000|2025-03-19 22:35:00|57.75|57.35|57.88|57.48|57.92|57.52|57.75|57.35|93
1742424000000|2025-03-19 22:40:00|57.86|57.46|58.07|57.67|58.14|57.74|57.84|57.44|157
1742424300000|2025-03-19 22:45:00|58.08|57.68|58.05|57.65|58.17|57.77|57.85|57.45|131
1742424600000|2025-03-19 22:50:00|58.03|57.63|57.89|57.49|58.06|57.66|57.89|57.49|42
1742424900000|2025-03-19 22:55:00|57.92|57.52|57.9|57.5|57.96|57.56|57.87|57.47|68
1742425200000|2025-03-19 23:00:00|57.93|57.53|57.95|57.55|57.95|57.55|57.81|57.41|29
1742425500000|2025-03-19 23:05:00|57.94|57.54|57.94|57.54|58|57.6|57.87|57.47|25
1742425800000|2025-03-19 23:10:00|57.98|57.58|57.92|57.52|57.98|57.58|57.92|57.52|18
1742426100000|2025-03-19 23:15:00|57.93|57.53|57.95|57.55|57.96|57.56|57.89|57.49|87
1742426400000|2025-03-19 23:20:00|57.96|57.56|58.17|57.77|58.23|57.83|57.96|57.56|97
1742426700000|2025-03-19 23:25:00|58.15|57.75|58.24|57.84|58.25|57.85|58.14|57.74|131
1742427000000|2025-03-19 23:30:00|58.23|57.83|58.22|57.82|58.29|57.89|58.15|57.75|64
1742427300000|2025-03-19 23:35:00|58.21|57.81|58.14|57.74|58.21|57.81|58.01|57.61|94
1742427600000|2025-03-19 23:40:00|58.12|57.72|58.22|57.82|58.25|57.85|58.12|57.72|53
1742427900000|2025-03-19 23:45:00|58.19|57.79|58.27|57.87|58.29|57.89|58.14|57.74|20
1742428200000|2025-03-19 23:50:00|58.24|57.84|58.24|57.84|58.27|57.87|58.23|57.83|7
1742428500000|2025-03-19 23:55:00|58.23|57.83|58.83|58.43|58.83|58.43|58.16|57.76|115
1742428800000|2025-03-20 00:00:00|58.91|58.51|58.36|57.96|58.91|58.51|58.28|57.88|89
1742429100000|2025-03-20 00:05:00|58.35|57.95|58.61|58.21|58.63|58.23|58.32|57.92|59
1742429400000|2025-03-20 00:10:00|58.58|58.18|58.49|58.09|58.7|58.3|58.45|58.05|51
1742429700000|2025-03-20 00:15:00|58.48|58.08|58.56|58.16|58.87|58.47|58.45|58.05|86
1742430000000|2025-03-20 00:20:00|58.55|58.15|57.87|57.47|58.55|58.15|57.77|57.37|109
1742430300000|2025-03-20 00:25:00|57.88|57.48|57.95|57.55|57.96|57.56|57.62|57.22|80
1742430600000|2025-03-20 00:30:00|57.94|57.54|57.75|57.35|57.94|57.54|57.5|57.1|68
1742430900000|2025-03-20 00:35:00|57.67|57.27|57.47|57.07|57.86|57.46|57.47|57.07|90
1742431200000|2025-03-20 00:40:00|57.44|57.04|57.4|57|57.56|57.16|57.4|57|111
1742431500000|2025-03-20 00:45:00|57.41|57.01|57.35|56.95|57.57|57.17|57.34|56.94|77
1742431800000|2025-03-20 00:50:00|57.38|56.98|57.45|57.05|57.48|57.08|57.34|56.94|35
1742432100000|2025-03-20 00:55:00|57.44|57.04|57.42|57.02|57.51|57.11|57.41|57.01|52
1742432400000|2025-03-20 01:00:00|57.43|57.03|57.66|57.26|57.66|57.26|57.4|57|66
1742432700000|2025-03-20 01:05:00|57.65|57.25|57.66|57.26|57.75|57.35|57.57|57.17|39
1742433000000|2025-03-20 01:10:00|57.68|57.28|57.75|57.35|57.77|57.37|57.66|57.26|61
1742433300000|2025-03-20 01:15:00|57.78|57.38|57.74|57.34|57.78|57.38|57.64|57.24|52
1742433600000|2025-03-20 01:20:00|57.76|57.36|57.53|57.13|57.76|57.36|57.4|57|38
1742433900000|2025-03-20 01:25:00|57.55|57.15|57.54|57.14|57.6|57.2|57.53|57.13|13
1742434200000|2025-03-20 01:30:00|57.53|57.13|57.24|56.84|57.53|57.13|57.14|56.74|26
1742434500000|2025-03-20 01:35:00|57.18|56.78|57.09|56.69|57.25|56.85|57.07|56.67|42
1742434800000|2025-03-20 01:40:00|57.13|56.73|57.27|56.87|57.29|56.89|57.13|56.73|35
1742435100000|2025-03-20 01:45:00|57.28|56.88|57.37|56.97|57.38|56.98|57.27|56.87|39
1742435400000|2025-03-20 01:50:00|57.38|56.98|57.3|56.9|57.38|56.98|57.17|56.77|50
1742435700000|2025-03-20 01:55:00|57.29|56.89|57.25|56.85|57.3|56.9|57.24|56.84|16
1742436000000|2025-03-20 02:00:00|57.26|56.86|57.32|56.92|57.43|57.03|57.19|56.79|79
1742436300000|2025-03-20 02:05:00|57.31|56.91|57.29|56.89|57.38|56.98|57.26|56.86|94
1742436600000|2025-03-20 02:10:00|57.33|56.93|57.27|56.87|57.37|56.97|57.25|56.85|52
1742436900000|2025-03-20 02:15:00|57.26|56.86|57.33|56.93|57.33|56.93|57.19|56.79|35
1742437200000|2025-03-20 02:20:00|57.26|56.86|57.42|57.02|57.43|57.03|57.26|56.86|32
1742437500000|2025-03-20 02:25:00|57.43|57.03|57.43|57.03|57.43|57.03|57.39|56.99|5
1742437800000|2025-03-20 02:30:00|57.41|57.01|57.53|57.13|57.53|57.13|57.4|57|13
1742438100000|2025-03-20 02:35:00|57.54|57.14|57.53|57.13|57.54|57.14|57.51|57.11|12
1742438400000|2025-03-20 02:40:00|57.56|57.16|57.63|57.23|57.63|57.23|57.56|57.16|5
1742438700000|2025-03-20 02:45:00|57.58|57.18|57.55|57.15|57.58|57.18|57.55|57.15|3
1742439000000|2025-03-20 02:50:00|57.54|57.14|57.62|57.22|57.62|57.22|57.53|57.13|26
1742439300000|2025-03-20 02:55:00|57.63|57.23|57.57|57.17|57.63|57.23|57.57|57.17|5
1742439600000|2025-03-20 03:00:00|57.59|57.19|57.63|57.23|57.63|57.23|57.57|57.17|20
1742439900000|2025-03-20 03:05:00|57.6|57.2|57.64|57.24|57.73|57.33|57.6|57.2|20
1742440200000|2025-03-20 03:10:00|57.6|57.2|57.52|57.12|57.64|57.24|57.52|57.12|17
1742440500000|2025-03-20 03:15:00|57.51|57.11|57.53|57.13|57.63|57.23|57.43|57.03|28
1742440800000|2025-03-20 03:20:00|57.52|57.12|57.58|57.18|57.62|57.22|57.5|57.1|10
1742441100000|2025-03-20 03:25:00|57.56|57.16|57.67|57.27|57.74|57.34|57.56|57.16|21
1742441400000|2025-03-20 03:30:00|57.68|57.28|57.54|57.14|57.68|57.28|57.54|57.14|10
1742441700000|2025-03-20 03:35:00|57.57|57.17|57.72|57.32|57.72|57.32|57.57|57.17|12
1742442000000|2025-03-20 03:40:00|57.73|57.33|57.75|57.35|57.81|57.41|57.66|57.26|39
1742442300000|2025-03-20 03:45:00|57.74|57.34|57.83|57.43|57.83|57.43|57.74|57.34|11
1742442600000|2025-03-20 03:50:00|57.82|57.42|57.73|57.33|57.82|57.42|57.66|57.26|19
1742443200000|2025-03-20 04:00:00|57.79|57.39|57.76|57.36|57.84|57.44|57.75|57.35|26
1742443500000|2025-03-20 04:05:00|57.77|57.37|57.81|57.41|57.87|57.47|57.77|57.37|29
1742443800000|2025-03-20 04:10:00|57.82|57.42|57.72|57.32|57.82|57.42|57.65|57.25|36
1742444100000|2025-03-20 04:15:00|57.71|57.31|57.79|57.39|57.79|57.39|57.67|57.27|20
1742444400000|2025-03-20 04:20:00|57.8|57.4|58.04|57.64|58.04|57.64|57.75|57.35|24
1742444700000|2025-03-20 04:25:00|58.07|57.67|58.53|58.13|58.53|58.13|58.07|57.67|66
1742445000000|2025-03-20 04:30:00|58.47|58.07|58.17|57.77|58.52|58.12|58.16|57.76|67
1742445300000|2025-03-20 04:35:00|58.16|57.76|58.21|57.81|58.21|57.81|58.07|57.67|54
1742445600000|2025-03-20 04:40:00|58.22|57.82|58.59|58.19|58.6|58.2|58.16|57.76|40
1742445900000|2025-03-20 04:45:00|58.57|58.17|58.91|58.51|58.92|58.52|58.43|58.03|82
1742446200000|2025-03-20 04:50:00|58.92|58.52|58.9|58.5|59.03|58.63|58.75|58.35|126
1742446500000|2025-03-20 04:55:00|58.91|58.51|59.24|58.84|59.24|58.84|58.87|58.47|96
1742446800000|2025-03-20 05:00:00|59.25|58.85|59.06|58.66|59.34|58.94|58.82|58.42|94
1742447100000|2025-03-20 05:05:00|59.04|58.64|59.54|59.14|59.54|59.14|58.92|58.52|80
1742447400000|2025-03-20 05:10:00|59.55|59.15|59.45|59.05|59.87|59.47|59.36|58.96|116
1742447700000|2025-03-20 05:15:00|59.44|59.04|59.1|58.7|59.44|59.04|59|58.6|93
1742448000000|2025-03-20 05:20:00|59.07|58.67|59.14|58.74|59.15|58.75|58.91|58.51|60
1742448300000|2025-03-20 05:25:00|59.15|58.75|58.83|58.43|59.15|58.75|58.8|58.4|68
1742448600000|2025-03-20 05:30:00|58.84|58.44|58.56|58.16|59.02|58.62|58.56|58.16|71
1742448900000|2025-03-20 05:35:00|58.55|58.15|58.47|58.07|58.55|58.15|58.45|58.05|40
1742449200000|2025-03-20 05:40:00|58.49|58.09|58.44|58.04|58.51|58.11|58.36|57.96|49
1742449500000|2025-03-20 05:45:00|58.45|58.05|58.64|58.24|58.65|58.25|58.44|58.04|50
1742449800000|2025-03-20 05:50:00|58.65|58.25|58.98|58.58|58.98|58.58|58.63|58.23|38
1742450100000|2025-03-20 05:55:00|58.99|58.59|59.33|58.93|59.41|59.01|58.99|58.59|61
1742450400000|2025-03-20 06:00:00|59.32|58.92|59.39|58.99|59.43|59.03|59.3|58.9|114
1742450700000|2025-03-20 06:05:00|59.41|59.01|59.44|59.04|59.86|59.46|59.2|58.8|189
1742451000000|2025-03-20 06:10:00|59.43|59.03|59.53|59.13|59.73|59.33|59.43|59.03|101
1742451300000|2025-03-20 06:15:00|59.54|59.14|59.32|58.92|59.89|59.49|59.29|58.89|88
1742451600000|2025-03-20 06:20:00|59.27|58.87|59.18|58.78|59.53|59.13|59.18|58.78|70
1742451900000|2025-03-20 06:25:00|59.16|58.76|59.22|58.82|59.32|58.92|59.16|58.76|55
1742452200000|2025-03-20 06:30:00|59.23|58.83|58.96|58.56|59.28|58.88|58.95|58.55|60
1742452500000|2025-03-20 06:35:00|58.95|58.55|58.81|58.41|58.96|58.56|58.78|58.38|24
1742452800000|2025-03-20 06:40:00|58.8|58.4|59.02|58.62|59.04|58.64|58.78|58.38|39
1742453100000|2025-03-20 06:45:00|59.03|58.63|58.88|58.48|59.04|58.64|58.86|58.46|34
1742453400000|2025-03-20 06:50:00|58.89|58.49|59.16|58.76|59.23|58.83|58.86|58.46|36
1742453700000|2025-03-20 06:55:00|59.15|58.75|59.23|58.83|59.24|58.84|59.14|58.74|15
1742454000000|2025-03-20 07:00:00|59.24|58.84|59.28|58.88|59.41|59.01|59.24|58.84|35
1742454300000|2025-03-20 07:05:00|59.29|58.89|59.42|59.02|59.42|59.02|59.27|58.87|41
1742454600000|2025-03-20 07:10:00|59.37|58.97|59.28|58.88|59.43|59.03|59.26|58.86|49
1742454900000|2025-03-20 07:15:00|59.29|58.89|59.32|58.92|59.32|58.92|59.23|58.83|30
1742455200000|2025-03-20 07:20:00|59.28|58.88|59.24|58.84|59.3|58.9|59.15|58.75|35
1742455500000|2025-03-20 07:25:00|59.27|58.87|59.3|58.9|59.43|59.03|59.25|58.85|51
1742455800000|2025-03-20 07:30:00|59.29|58.89|59.24|58.84|59.29|58.89|59.13|58.73|23
1742456100000|2025-03-20 07:35:00|59.25|58.85|59.14|58.74|59.25|58.85|59.09|58.69|35
1742456400000|2025-03-20 07:40:00|59.15|58.75|59.42|59.02|59.44|59.04|59.15|58.75|41
1742456700000|2025-03-20 07:45:00|59.46|59.06|59.25|58.85|59.53|59.13|59.25|58.85|39
1742457000000|2025-03-20 07:50:00|59.24|58.84|59.04|58.64|59.24|58.84|59.04|58.64|20
1742457300000|2025-03-20 07:55:00|59.05|58.65|59.22|58.82|59.22|58.82|59.02|58.62|36
1742457600000|2025-03-20 08:00:00|59.21|58.81|59.21|58.81|59.24|58.84|59.17|58.77|24
1742457900000|2025-03-20 08:05:00|59.17|58.77|59.16|58.76|59.23|58.83|59.16|58.76|26
1742458200000|2025-03-20 08:10:00|59.17|58.77|59.28|58.88|59.33|58.93|59.14|58.74|44
1742458500000|2025-03-20 08:15:00|59.27|58.87|59.58|59.18|59.62|59.22|59.25|58.85|42
1742458800000|2025-03-20 08:20:00|59.59|59.19|59.85|59.45|59.9|59.5|59.56|59.16|73
1742459100000|2025-03-20 08:25:00|59.84|59.44|59.72|59.32|59.9|59.5|59.69|59.29|35
1742459400000|2025-03-20 08:30:00|59.71|59.31|59.85|59.45|59.89|59.49|59.65|59.25|73
1742459700000|2025-03-20 08:35:00|59.87|59.47|60.11|59.71|60.12|59.72|59.79|59.39|79
1742460000000|2025-03-20 08:40:00|60.12|59.72|59.9|59.5|60.13|59.73|59.81|59.41|54
1742460300000|2025-03-20 08:45:00|59.87|59.47|60.01|59.61|60.03|59.63|59.85|59.45|80
1742460600000|2025-03-20 08:50:00|59.98|59.58|60.07|59.67|60.12|59.72|59.84|59.44|83
1742460900000|2025-03-20 08:55:00|60.05|59.65|59.9|59.5|60.07|59.67|59.79|59.39|117
1742461200000|2025-03-20 09:00:00|59.91|59.51|59.41|59.01|60.03|59.63|59.4|59|225
1742461500000|2025-03-20 09:05:00|59.4|59|59.12|58.72|59.51|59.11|59.1|58.7|171
1742461800000|2025-03-20 09:10:00|59.11|58.71|59.11|58.71|59.17|58.77|58.98|58.58|111
1742462100000|2025-03-20 09:15:00|59.12|58.72|58.91|58.51|59.13|58.73|58.88|58.48|174
1742462400000|2025-03-20 09:20:00|58.9|58.5|58.9|58.5|58.92|58.52|58.79|58.39|157
1742462700000|2025-03-20 09:25:00|58.89|58.49|58.8|58.4|59.04|58.64|58.69|58.29|118
1742463000000|2025-03-20 09:30:00|58.78|58.38|58.75|58.35|58.78|58.38|58.64|58.24|112
1742463300000|2025-03-20 09:35:00|58.77|58.37|58.85|58.45|58.88|58.48|58.77|58.37|100
1742463600000|2025-03-20 09:40:00|58.84|58.44|58.93|58.53|58.93|58.53|58.83|58.43|59
1742463900000|2025-03-20 09:45:00|58.92|58.52|58.92|58.52|59.01|58.61|58.85|58.45|43
1742464200000|2025-03-20 09:50:00|58.93|58.53|58.76|58.36|58.95|58.55|58.73|58.33|68
1742464500000|2025-03-20 09:55:00|58.77|58.37|58.82|58.42|58.82|58.42|58.7|58.3|46
1742464800000|2025-03-20 10:00:00|58.83|58.43|58.95|58.55|59.12|58.72|58.82|58.42|82
1742465100000|2025-03-20 10:05:00|58.94|58.54|58.84|58.44|58.94|58.54|58.82|58.42|65
1742465400000|2025-03-20 10:10:00|58.83|58.43|58.48|58.08|58.83|58.43|58.35|57.95|67
1742465700000|2025-03-20 10:15:00|58.47|58.07|58.25|57.85|58.52|58.12|58.15|57.75|113
1742466000000|2025-03-20 10:20:00|58.26|57.86|58.73|58.33|58.75|58.35|57.99|57.59|159
1742466300000|2025-03-20 10:25:00|58.72|58.32|58.54|58.14|58.72|58.32|58.52|58.12|81
1742466600000|2025-03-20 10:30:00|58.53|58.13|58.6|58.2|58.62|58.22|58.43|58.03|75
1742466900000|2025-03-20 10:35:00|58.55|58.15|58.44|58.04|58.56|58.16|58.34|57.94|111
1742467200000|2025-03-20 10:40:00|58.43|58.03|58.52|58.12|58.61|58.21|58.43|58.03|61
1742467500000|2025-03-20 10:45:00|58.53|58.13|58.52|58.12|58.54|58.14|58.46|58.06|51
1742467800000|2025-03-20 10:50:00|58.51|58.11|58.42|58.02|58.53|58.13|58.33|57.93|37
1742468100000|2025-03-20 10:55:00|58.43|58.03|58.42|58.02|58.52|58.12|58.41|58.01|23
1742468400000|2025-03-20 11:00:00|58.41|58.01|58.65|58.25|58.72|58.32|58.37|57.97|54
1742468700000|2025-03-20 11:05:00|58.64|58.24|58.48|58.08|58.71|58.31|58.34|57.94|62
1742469000000|2025-03-20 11:10:00|58.47|58.07|58.31|57.91|58.47|58.07|58.31|57.91|38
1742469300000|2025-03-20 11:15:00|58.32|57.92|58.34|57.94|58.53|58.13|58.31|57.91|29
1742469600000|2025-03-20 11:20:00|58.33|57.93|58.35|57.95|58.42|58.02|58.32|57.92|43
1742469900000|2025-03-20 11:25:00|58.36|57.96|58.43|58.03|58.52|58.12|58.35|57.95|21
1742470200000|2025-03-20 11:30:00|58.38|57.98|58.32|57.92|58.42|58.02|58.28|57.88|33
1742470500000|2025-03-20 11:35:00|58.36|57.96|58.31|57.91|58.43|58.03|58.31|57.91|57
1742470800000|2025-03-20 11:40:00|58.32|57.92|58.42|58.02|58.47|58.07|58.26|57.86|37
1742471100000|2025-03-20 11:45:00|58.41|58.01|58.23|57.83|58.42|58.02|58.23|57.83|33
1742471400000|2025-03-20 11:50:00|58.22|57.82|58.25|57.85|58.29|57.89|58.15|57.75|59
1742471700000|2025-03-20 11:55:00|58.24|57.84|58.36|57.96|58.38|57.98|58.24|57.84|67
1742472000000|2025-03-20 12:00:00|58.35|57.95|58.14|57.74|58.4|58|58.14|57.74|62
1742472300000|2025-03-20 12:05:00|58.13|57.73|58.33|57.93|58.41|58.01|58.13|57.73|41
1742472600000|2025-03-20 12:10:00|58.32|57.92|58.51|58.11|58.51|58.11|58.32|57.92|25
1742472900000|2025-03-20 12:15:00|58.46|58.06|58.52|58.12|58.61|58.21|58.44|58.04|47
1742473200000|2025-03-20 12:20:00|58.53|58.13|58.44|58.04|58.61|58.21|58.41|58.01|60
1742473500000|2025-03-20 12:25:00|58.43|58.03|58.35|57.95|58.43|58.03|58.31|57.91|22
1742473800000|2025-03-20 12:30:00|58.34|57.94|58.34|57.94|58.4|58|58.29|57.89|38
1742474100000|2025-03-20 12:35:00|58.29|57.89|57.91|57.51|58.29|57.89|57.9|57.5|70
1742474400000|2025-03-20 12:40:00|57.92|57.52|57.93|57.53|58.13|57.73|57.82|57.42|100
1742474700000|2025-03-20 12:45:00|57.92|57.52|58|57.6|58.03|57.63|57.91|57.51|53
1742475000000|2025-03-20 12:50:00|58.02|57.62|58.04|57.64|58.12|57.72|58.01|57.61|55
1742475300000|2025-03-20 12:55:00|58.03|57.63|57.7|57.3|58.03|57.63|57.63|57.23|94
1742475600000|2025-03-20 13:00:00|57.74|57.34|57.6|57.2|57.81|57.41|57.6|57.2|72
1742475900000|2025-03-20 13:05:00|57.59|57.19|57.5|57.1|57.59|57.19|57.5|57.1|10
1742476200000|2025-03-20 13:10:00|57.53|57.13|57.5|57.1|57.54|57.14|57.5|57.1|14
1742476500000|2025-03-20 13:15:00|57.49|57.09|57.4|57|57.53|57.13|57.3|56.9|47
1742476800000|2025-03-20 13:20:00|57.41|57.01|57.4|57|57.5|57.1|57.3|56.9|45
1742477100000|2025-03-20 13:25:00|57.41|57.01|57.11|56.71|57.43|57.03|57.11|56.71|19
1742477400000|2025-03-20 13:30:00|57.12|56.72|57.5|57.1|57.54|57.14|57.12|56.72|86
1742477700000|2025-03-20 13:35:00|57.49|57.09|57.51|57.11|57.52|57.12|57.32|56.92|36
1742478000000|2025-03-20 13:40:00|57.53|57.13|57.54|57.14|57.63|57.23|57.38|56.98|68
1742478300000|2025-03-20 13:45:00|57.57|57.17|57.43|57.03|57.72|57.32|57.43|57.03|88
1742478600000|2025-03-20 13:50:00|57.42|57.02|57.3|56.9|57.52|57.12|57.22|56.82|68
1742478900000|2025-03-20 13:55:00|57.29|56.89|57.35|56.95|57.39|56.99|57.21|56.81|65
1742479200000|2025-03-20 14:00:00|57.34|56.94|57.52|57.12|57.71|57.31|57.34|56.94|105
1742479500000|2025-03-20 14:05:00|57.51|57.11|57.72|57.32|57.78|57.38|57.45|57.05|85
1742479800000|2025-03-20 14:10:00|57.69|57.29|57.4|57|57.69|57.29|57.32|56.92|98
1742480100000|2025-03-20 14:15:00|57.39|56.99|57.66|57.26|57.78|57.38|57.38|56.98|103
1742480400000|2025-03-20 14:20:00|57.64|57.24|57.58|57.18|57.64|57.24|57.58|57.18|25
1742480700000|2025-03-20 14:25:00|57.61|57.21|57.59|57.19|57.71|57.31|57.5|57.1|127
1742481000000|2025-03-20 14:30:00|57.6|57.2|57.43|57.03|57.72|57.32|57.43|57.03|44
1742481300000|2025-03-20 14:35:00|57.44|57.04|57.67|57.27|57.72|57.32|57.43|57.03|39
1742481600000|2025-03-20 14:40:00|57.65|57.25|57.84|57.44|57.85|57.45|57.64|57.24|48
1742481900000|2025-03-20 14:45:00|57.83|57.43|57.85|57.45|57.92|57.52|57.77|57.37|44
1742482200000|2025-03-20 14:50:00|57.84|57.44|57.82|57.42|57.94|57.54|57.74|57.34|37
1742482500000|2025-03-20 14:55:00|57.89|57.49|57.65|57.25|57.89|57.49|57.65|57.25|46
1742482800000|2025-03-20 15:00:00|57.68|57.28|57.35|56.95|57.68|57.28|57.17|56.77|88
1742483100000|2025-03-20 15:05:00|57.34|56.94|57.61|57.21|57.66|57.26|57.34|56.94|77
1742483400000|2025-03-20 15:10:00|57.57|57.17|57.51|57.11|57.67|57.27|57.44|57.04|75
1742483700000|2025-03-20 15:15:00|57.5|57.1|57.23|56.83|57.5|57.1|57.23|56.83|98
1742484000000|2025-03-20 15:20:00|57.22|56.82|57.29|56.89|57.31|56.91|57.22|56.82|34
1742484300000|2025-03-20 15:25:00|57.28|56.88|57.2|56.8|57.34|56.94|57.2|56.8|34
1742484600000|2025-03-20 15:30:00|57.19|56.79|57.05|56.65|57.19|56.79|57.05|56.65|23
1742484900000|2025-03-20 15:35:00|57.04|56.64|56.68|56.28|57.04|56.64|56.6|56.2|93
1742485200000|2025-03-20 15:40:00|56.69|56.29|56.81|56.41|56.94|56.54|56.57|56.17|97
1742485500000|2025-03-20 15:45:00|56.8|56.4|56.63|56.23|56.93|56.53|56.62|56.22|62
1742485800000|2025-03-20 15:50:00|56.69|56.29|56.59|56.19|56.88|56.48|56.53|56.13|98
1742486100000|2025-03-20 15:55:00|56.55|56.15|56.39|55.99|56.57|56.17|56.31|55.91|34
1742486400000|2025-03-20 16:00:00|56.34|55.94|56.86|56.46|57|56.6|56.34|55.94|115
1742486700000|2025-03-20 16:05:00|56.85|56.45|56.66|56.26|56.86|56.46|56.42|56.02|70
1742487000000|2025-03-20 16:10:00|56.67|56.27|56.13|55.73|56.67|56.27|56.1|55.7|48
1742487300000|2025-03-20 16:15:00|56.15|55.75|56.1|55.7|56.15|55.75|56.02|55.62|64
1742487600000|2025-03-20 16:20:00|56.08|55.68|55.79|55.39|56.09|55.69|55.71|55.31|65
1742487900000|2025-03-20 16:25:00|55.78|55.38|55.79|55.39|55.89|55.49|55.69|55.29|63
1742488200000|2025-03-20 16:30:00|55.78|55.38|55.48|55.08|55.85|55.45|55.48|55.08|61
1742488500000|2025-03-20 16:35:00|55.47|55.07|55.66|55.26|55.66|55.26|55.45|55.05|62
1742488800000|2025-03-20 16:40:00|55.65|55.25|55.45|55.05|55.66|55.26|55.38|54.98|63
1742489100000|2025-03-20 16:45:00|55.39|54.99|55.41|55.01|55.49|55.09|55.37|54.97|94
1742489400000|2025-03-20 16:50:00|55.42|55.02|55.46|55.06|55.54|55.14|55.35|54.95|65
1742489700000|2025-03-20 16:55:00|55.45|55.05|55.47|55.07|55.48|55.08|55.41|55.01|11
1742490000000|2025-03-20 17:00:00|55.58|55.18|55.98|55.58|56.02|55.62|55.54|55.14|84
1742490300000|2025-03-20 17:05:00|55.97|55.57|55.88|55.48|55.98|55.58|55.88|55.48|25
1742490600000|2025-03-20 17:10:00|55.87|55.47|55.95|55.55|55.96|55.56|55.8|55.4|13
1742490900000|2025-03-20 17:15:00|55.96|55.56|55.86|55.46|55.97|55.57|55.69|55.29|33
1742491200000|2025-03-20 17:20:00|55.81|55.41|55.78|55.38|55.88|55.48|55.77|55.37|32
1742491500000|2025-03-20 17:25:00|55.77|55.37|55.78|55.38|55.85|55.45|55.69|55.29|18
1742491800000|2025-03-20 17:30:00|55.82|55.42|55.99|55.59|56.05|55.65|55.82|55.42|25
1742492100000|2025-03-20 17:35:00|56|55.6|56.06|55.66|56.08|55.68|55.97|55.57|56
1742492400000|2025-03-20 17:40:00|56.09|55.69|56.15|55.75|56.15|55.75|56.09|55.69|7
1742492700000|2025-03-20 17:45:00|56.17|55.77|56.02|55.62|56.17|55.77|55.98|55.58|15
1742493000000|2025-03-20 17:50:00|56.03|55.63|56.06|55.66|56.08|55.68|55.98|55.58|17
1742493300000|2025-03-20 17:55:00|56|55.6|56.16|55.76|56.23|55.83|55.98|55.58|23
1742493600000|2025-03-20 18:00:00|56.2|55.8|56.18|55.78|56.27|55.87|56.16|55.76|18
1742493900000|2025-03-20 18:05:00|56.17|55.77|56.27|55.87|56.27|55.87|56.12|55.72|22
1742494200000|2025-03-20 18:10:00|56.28|55.88|56.29|55.89|56.39|55.99|56.28|55.88|16
1742494500000|2025-03-20 18:15:00|56.34|55.94|56.25|55.85|56.34|55.94|56.24|55.84|13
1742494800000|2025-03-20 18:20:00|56.19|55.79|56.28|55.88|56.28|55.88|56.18|55.78|39
1742495100000|2025-03-20 18:25:00|56.29|55.89|56.25|55.85|56.29|55.89|56.24|55.84|7
1742495400000|2025-03-20 18:30:00|56.27|55.87|56.26|55.86|56.27|55.87|56.18|55.78|10
1742495700000|2025-03-20 18:35:00|56.29|55.89|56.48|56.08|56.55|56.15|56.29|55.89|23
1742496000000|2025-03-20 18:40:00|56.49|56.09|56.35|55.95|56.49|56.09|56.35|55.95|15
1742496300000|2025-03-20 18:45:00|56.38|55.98|56.34|55.94|56.38|55.98|56.27|55.87|21
1742496600000|2025-03-20 18:50:00|56.35|55.95|56.35|55.95|56.49|56.09|56.26|55.86|22
1742496900000|2025-03-20 18:55:00|56.34|55.94|56.25|55.85|56.34|55.94|56.25|55.85|9
1742497200000|2025-03-20 19:00:00|56.26|55.86|56.36|55.96|56.37|55.97|56.25|55.85|66
1742497500000|2025-03-20 19:05:00|56.3|55.9|56.14|55.74|56.31|55.91|56.06|55.66|50
1742497800000|2025-03-20 19:10:00|56.13|55.73|56.15|55.75|56.22|55.82|56.13|55.73|12
1742498100000|2025-03-20 19:15:00|56.1|55.7|56.16|55.76|56.22|55.82|56.09|55.69|33
1742498400000|2025-03-20 19:20:00|56.17|55.77|56.23|55.83|56.29|55.89|56.17|55.77|21
1742498700000|2025-03-20 19:25:00|56.21|55.81|56.15|55.75|56.21|55.81|56.15|55.75|10
1742499000000|2025-03-20 19:30:00|56.16|55.76|56.14|55.74|56.17|55.77|56.14|55.74|9
1742499300000|2025-03-20 19:35:00|56.15|55.75|56.13|55.73|56.21|55.81|56.1|55.7|16
1742499600000|2025-03-20 19:40:00|56.14|55.74|56.18|55.78|56.19|55.79|56.13|55.73|11
1742499900000|2025-03-20 19:45:00|56.2|55.8|56.27|55.87|56.33|55.93|56.18|55.78|27
1742500200000|2025-03-20 19:50:00|56.26|55.86|56.34|55.94|56.34|55.94|56.25|55.85|38
1742500500000|2025-03-20 19:55:00|56.35|55.95|56.34|55.94|56.36|55.96|56.33|55.93|4
1742500800000|2025-03-20 20:00:00|56.35|55.95|56.35|55.95|56.35|55.95|56.34|55.94|5
1742501100000|2025-03-20 20:05:00|56.37|55.97|56.28|55.88|56.37|55.97|56.28|55.88|13
1742501700000|2025-03-20 20:15:00|56.29|55.89|56.55|56.15|56.55|56.15|56.29|55.89|25
1742502000000|2025-03-20 20:20:00|56.56|56.16|56.55|56.15|56.57|56.17|56.55|56.15|5
1742502300000|2025-03-20 20:25:00|56.56|56.16|56.58|56.18|56.62|56.22|56.56|56.16|11
1742502600000|2025-03-20 20:30:00|56.57|56.17|56.47|56.07|56.59|56.19|56.47|56.07|24
1742502900000|2025-03-20 20:35:00|56.5|56.1|56.45|56.05|56.5|56.1|56.39|55.99|16
1742503200000|2025-03-20 20:40:00|56.46|56.06|56.49|56.09|56.49|56.09|56.46|56.06|5
1742503500000|2025-03-20 20:45:00|56.48|56.08|56.46|56.06|56.52|56.12|56.45|56.05|31
1742503800000|2025-03-20 20:50:00|56.47|56.07|56.46|56.06|56.48|56.08|56.46|56.06|16
1742504100000|2025-03-20 20:55:00|56.47|56.07|56.28|55.88|56.49|56.09|56.26|55.86|21
1742504700000|2025-03-20 21:05:00|56.25|55.85|56.35|55.95|56.35|55.95|56.22|55.82|13
1742505000000|2025-03-20 21:10:00|56.3|55.9|56.26|55.86|56.35|55.95|56.26|55.86|19
1742505300000|2025-03-20 21:15:00|56.27|55.87|56.32|55.92|56.32|55.92|56.26|55.86|8
1742505600000|2025-03-20 21:20:00|56.34|55.94|56.37|55.97|56.37|55.97|56.34|55.94|3
1742505900000|2025-03-20 21:25:00|56.4|56|56.45|56.05|56.47|56.07|56.37|55.97|25
1742506200000|2025-03-20 21:30:00|56.46|56.06|56.46|56.06|56.49|56.09|56.45|56.05|12
1742506500000|2025-03-20 21:35:00|56.47|56.07|56.38|55.98|56.47|56.07|56.38|55.98|4
1742506800000|2025-03-20 21:40:00|56.36|55.96|56.36|55.96|56.37|55.97|56.36|55.96|3
1742507100000|2025-03-20 21:45:00|56.35|55.95|56.35|55.95|56.37|55.97|56.35|55.95|11
1742507700000|2025-03-20 21:55:00|56.36|55.96|56.25|55.85|56.36|55.96|56.25|55.85|11
1742508000000|2025-03-20 22:00:00|56.26|55.86|56.28|55.88|56.36|55.96|56.18|55.78|25
1742508300000|2025-03-20 22:05:00|56.3|55.9|56.19|55.79|56.35|55.95|56.19|55.79|19
1742508600000|2025-03-20 22:10:00|56.18|55.78|56.25|55.85|56.27|55.87|56.18|55.78|8
1742508900000|2025-03-20 22:15:00|56.31|55.91|56.27|55.87|56.37|55.97|56.27|55.87|15
1742509200000|2025-03-20 22:20:00|56.26|55.86|56.07|55.67|56.29|55.89|56.02|55.62|21
1742509500000|2025-03-20 22:25:00|56.08|55.68|56.04|55.64|56.08|55.68|56.03|55.63|6
1742509800000|2025-03-20 22:30:00|56.06|55.66|56.05|55.65|56.09|55.69|55.97|55.57|17
1742510100000|2025-03-20 22:35:00|56.08|55.68|56.07|55.67|56.1|55.7|56.05|55.65|15
1742510400000|2025-03-20 22:40:00|56.08|55.68|56.15|55.75|56.15|55.75|56.07|55.67|20
1742510700000|2025-03-20 22:45:00|56.18|55.78|56.25|55.85|56.25|55.85|56.17|55.77|16
1742511000000|2025-03-20 22:50:00|56.26|55.86|56.08|55.68|56.26|55.86|56.08|55.68|15
1742511300000|2025-03-20 22:55:00|56.07|55.67|56.06|55.66|56.1|55.7|56.06|55.66|4
1742511600000|2025-03-20 23:00:00|55.99|55.59|55.86|55.46|55.99|55.59|55.86|55.46|15
1742511900000|2025-03-20 23:05:00|55.85|55.45|55.95|55.55|55.97|55.57|55.85|55.45|12
1742512200000|2025-03-20 23:10:00|55.98|55.58|55.87|55.47|55.98|55.58|55.87|55.47|15
1742512500000|2025-03-20 23:15:00|55.84|55.44|55.86|55.46|55.89|55.49|55.78|55.38|49
1742512800000|2025-03-20 23:20:00|55.87|55.47|55.85|55.45|55.87|55.47|55.85|55.45|5
1742513100000|2025-03-20 23:25:00|55.88|55.48|55.94|55.54|55.96|55.56|55.88|55.48|21
1742513400000|2025-03-20 23:30:00|55.95|55.55|55.95|55.55|55.99|55.59|55.88|55.48|21
1742513700000|2025-03-20 23:35:00|55.96|55.56|55.93|55.53|56.06|55.66|55.93|55.53|34
1742514000000|2025-03-20 23:40:00|55.96|55.56|55.93|55.53|55.96|55.56|55.9|55.5|8
1742514300000|2025-03-20 23:45:00|55.83|55.43|55.84|55.44|55.87|55.47|55.83|55.43|10
1742514600000|2025-03-20 23:50:00|55.88|55.48|55.93|55.53|55.96|55.56|55.88|55.48|14
1742514900000|2025-03-20 23:55:00|55.76|55.36|56.53|56.13|56.53|56.13|55.75|55.35|18
1742515200000|2025-03-21 00:00:00|56.55|56.15|55.98|55.58|56.55|56.15|55.78|55.38|96
1742515500000|2025-03-21 00:05:00|55.97|55.57|56.26|55.86|56.3|55.9|55.97|55.57|57
1742515800000|2025-03-21 00:10:00|56.25|55.85|56.23|55.83|56.35|55.95|56.22|55.82|69
1742516100000|2025-03-21 00:15:00|56.22|55.82|56.05|55.65|56.24|55.84|56.04|55.64|65
1742516400000|2025-03-21 00:20:00|56.04|55.64|55.94|55.54|56.05|55.65|55.94|55.54|45
1742516700000|2025-03-21 00:25:00|55.95|55.55|56.04|55.64|56.06|55.66|55.89|55.49|37
1742517000000|2025-03-21 00:30:00|56.05|55.65|56.06|55.66|56.15|55.75|55.95|55.55|63
1742517300000|2025-03-21 00:35:00|56.08|55.68|56.06|55.66|56.17|55.77|56.04|55.64|40
1742517600000|2025-03-21 00:40:00|56.05|55.65|56.04|55.64|56.05|55.65|55.98|55.58|39
1742517900000|2025-03-21 00:45:00|56.05|55.65|55.94|55.54|56.05|55.65|55.94|55.54|57
1742518200000|2025-03-21 00:50:00|55.95|55.55|55.97|55.57|56.05|55.65|55.94|55.54|62
1742518500000|2025-03-21 00:55:00|55.96|55.56|55.94|55.54|55.97|55.57|55.88|55.48|35
1742518800000|2025-03-21 01:00:00|55.89|55.49|55.95|55.55|55.99|55.59|55.87|55.47|42
1742519100000|2025-03-21 01:05:00|55.94|55.54|56.1|55.7|56.1|55.7|55.94|55.54|61
1742519400000|2025-03-21 01:10:00|56.08|55.68|56.04|55.64|56.08|55.68|56.04|55.64|49
1742519700000|2025-03-21 01:15:00|56.05|55.65|55.84|55.44|56.05|55.65|55.84|55.44|55
1742520000000|2025-03-21 01:20:00|55.85|55.45|55.81|55.41|55.95|55.55|55.75|55.35|61
1742520300000|2025-03-21 01:25:00|55.83|55.43|55.84|55.44|55.85|55.45|55.74|55.34|28
1742520600000|2025-03-21 01:30:00|55.78|55.38|55.97|55.57|56.03|55.63|55.77|55.37|30
1742520900000|2025-03-21 01:35:00|55.95|55.55|55.94|55.54|55.96|55.56|55.94|55.54|31
1742521200000|2025-03-21 01:40:00|55.98|55.58|56.04|55.64|56.05|55.65|55.94|55.54|44
1742521500000|2025-03-21 01:45:00|55.98|55.58|56.14|55.74|56.15|55.75|55.96|55.56|40
1742521800000|2025-03-21 01:50:00|56.16|55.76|56.23|55.83|56.23|55.83|56.14|55.74|14
1742522100000|2025-03-21 01:55:00|56.26|55.86|56.27|55.87|56.33|55.93|56.23|55.83|7
1742522400000|2025-03-21 02:00:00|56.24|55.84|56.21|55.81|56.33|55.93|56.2|55.8|23
1742522700000|2025-03-21 02:05:00|56.2|55.8|56.29|55.89|56.29|55.89|56.14|55.74|22
1742523000000|2025-03-21 02:10:00|56.17|55.77|55.97|55.57|56.28|55.88|55.96|55.56|11
1742523300000|2025-03-21 02:15:00|55.91|55.51|55.97|55.57|55.97|55.57|55.87|55.47|6
1742523600000|2025-03-21 02:20:00|55.91|55.51|55.91|55.51|55.97|55.57|55.9|55.5|9
1742523900000|2025-03-21 02:25:00|55.92|55.52|55.94|55.54|56.03|55.63|55.92|55.52|34
1742524200000|2025-03-21 02:30:00|55.95|55.55|55.99|55.59|55.99|55.59|55.89|55.49|12
1742524500000|2025-03-21 02:35:00|55.97|55.57|55.96|55.56|56.05|55.65|55.96|55.56|34
1742524800000|2025-03-21 02:40:00|55.95|55.55|55.94|55.54|55.96|55.56|55.89|55.49|39
1742525100000|2025-03-21 02:45:00|55.89|55.49|55.94|55.54|55.96|55.56|55.84|55.44|56
1742525400000|2025-03-21 02:50:00|55.97|55.57|55.77|55.37|56|55.6|55.75|55.35|39
1742526000000|2025-03-21 03:00:00|55.76|55.36|55.76|55.36|55.76|55.36|55.76|55.36|1
1742526300000|2025-03-21 03:05:00|55.79|55.39|55.74|55.34|55.84|55.44|55.67|55.27|70
1742526600000|2025-03-21 03:10:00|55.75|55.35|55.74|55.34|55.77|55.37|55.64|55.24|46
1742526900000|2025-03-21 03:15:00|55.75|55.35|55.74|55.34|55.75|55.35|55.51|55.11|27
1742527200000|2025-03-21 03:20:00|55.7|55.3|55.84|55.44|55.84|55.44|55.68|55.28|30
1742527500000|2025-03-21 03:25:00|55.81|55.41|55.84|55.44|55.87|55.47|55.74|55.34|35
1742527800000|2025-03-21 03:30:00|55.78|55.38|55.74|55.34|55.88|55.48|55.72|55.32|43
1742528100000|2025-03-21 03:35:00|55.68|55.28|55.74|55.34|55.77|55.37|55.67|55.27|31
1742528400000|2025-03-21 03:40:00|55.73|55.33|55.84|55.44|55.84|55.44|55.72|55.32|24
1742528700000|2025-03-21 03:45:00|55.8|55.4|55.85|55.45|55.91|55.51|55.78|55.38|38
1742529000000|2025-03-21 03:50:00|55.87|55.47|55.74|55.34|55.91|55.51|55.74|55.34|48
1742529300000|2025-03-21 03:55:00|55.77|55.37|55.75|55.35|55.77|55.37|55.71|55.31|21
1742529600000|2025-03-21 04:00:00|55.74|55.34|55.67|55.27|55.77|55.37|55.66|55.26|53
1742529900000|2025-03-21 04:05:00|55.66|55.26|55.76|55.36|55.86|55.46|55.66|55.26|41
1742530200000|2025-03-21 04:10:00|55.77|55.37|55.76|55.36|55.78|55.38|55.75|55.35|26
1742530500000|2025-03-21 04:15:00|55.77|55.37|55.68|55.28|55.78|55.38|55.66|55.26|38
1742530800000|2025-03-21 04:20:00|55.67|55.27|55.76|55.36|55.78|55.38|55.67|55.27|49
1742531100000|2025-03-21 04:25:00|55.75|55.35|55.86|55.46|55.87|55.47|55.69|55.29|41
1742531400000|2025-03-21 04:30:00|55.85|55.45|55.87|55.47|55.87|55.47|55.84|55.44|45
1742531700000|2025-03-21 04:35:00|55.86|55.46|55.95|55.55|55.97|55.57|55.85|55.45|35
1742532000000|2025-03-21 04:40:00|55.91|55.51|55.77|55.37|55.91|55.51|55.75|55.35|5
1742532600000|2025-03-21 04:50:00|55.88|55.48|55.85|55.45|55.94|55.54|55.83|55.43|15
1742532900000|2025-03-21 04:55:00|55.88|55.48|55.83|55.43|55.91|55.51|55.83|55.43|25
1742533200000|2025-03-21 05:00:00|55.82|55.42|55.77|55.37|55.83|55.43|55.77|55.37|6
1742533500000|2025-03-21 05:05:00|55.76|55.36|55.63|55.23|55.76|55.36|55.63|55.23|19
1742533800000|2025-03-21 05:10:00|55.62|55.22|55.73|55.33|55.73|55.33|55.58|55.18|43
1742534100000|2025-03-21 05:15:00|55.72|55.32|55.73|55.33|55.84|55.44|55.66|55.26|52
1742534400000|2025-03-21 05:20:00|55.72|55.32|55.73|55.33|55.73|55.33|55.72|55.32|8
1742534700000|2025-03-21 05:25:00|55.72|55.32|55.63|55.23|55.73|55.33|55.63|55.23|19
1742535000000|2025-03-21 05:30:00|55.62|55.22|55.62|55.22|55.65|55.25|55.59|55.19|14
1742535300000|2025-03-21 05:35:00|55.63|55.23|55.43|55.03|55.63|55.23|55.43|55.03|32
1742535600000|2025-03-21 05:40:00|55.46|55.06|55.43|55.03|55.53|55.13|55.43|55.03|19
1742535900000|2025-03-21 05:45:00|55.42|55.02|55.32|54.92|55.43|55.03|55.32|54.92|12
1742536200000|2025-03-21 05:50:00|55.33|54.93|54.97|54.57|55.33|54.93|54.46|54.06|165
1742536500000|2025-03-21 05:55:00|54.96|54.56|55.07|54.67|55.08|54.68|54.96|54.56|98
1742536800000|2025-03-21 06:00:00|55.06|54.66|55.03|54.63|55.07|54.67|54.95|54.55|92
1742537100000|2025-03-21 06:05:00|55.06|54.66|54.95|54.55|55.14|54.74|54.95|54.55|58
1742537400000|2025-03-21 06:10:00|54.98|54.58|55.05|54.65|55.05|54.65|54.95|54.55|94
1742537700000|2025-03-21 06:15:00|55.08|54.68|54.98|54.58|55.14|54.74|54.95|54.55|58
1742538000000|2025-03-21 06:20:00|54.97|54.57|55.11|54.71|55.13|54.73|54.96|54.56|56
1742538300000|2025-03-21 06:25:00|55.12|54.72|55.43|55.03|55.55|55.15|55.09|54.69|64
1742538600000|2025-03-21 06:30:00|55.39|54.99|55.43|55.03|55.51|55.11|55.36|54.96|50
1742538900000|2025-03-21 06:35:00|55.42|55.02|55.52|55.12|55.53|55.13|55.42|55.02|26
1742539200000|2025-03-21 06:40:00|55.51|55.11|55.29|54.89|55.51|55.11|55.28|54.88|8
1742539500000|2025-03-21 06:45:00|55.28|54.88|55.22|54.82|55.28|54.88|55.22|54.82|18
1742539800000|2025-03-21 06:50:00|55.23|54.83|55.22|54.82|55.24|54.84|55.11|54.71|37
1742540100000|2025-03-21 06:55:00|55.23|54.83|55.22|54.82|55.24|54.84|55.15|54.75|41
1742540400000|2025-03-21 07:00:00|55.25|54.85|55.12|54.72|55.33|54.93|55.06|54.66|61
1742540700000|2025-03-21 07:05:00|55.11|54.71|54.84|54.44|55.11|54.71|54.79|54.39|26
1742541000000|2025-03-21 07:10:00|54.85|54.45|54.75|54.35|54.85|54.45|54.69|54.29|28
1742541300000|2025-03-21 07:15:00|54.73|54.33|54.71|54.31|54.73|54.33|54.65|54.25|58
1742541600000|2025-03-21 07:20:00|54.7|54.3|54.76|54.36|54.76|54.36|54.63|54.23|83
1742541900000|2025-03-21 07:25:00|54.77|54.37|54.92|54.52|54.93|54.53|54.77|54.37|74
1742542200000|2025-03-21 07:30:00|54.87|54.47|54.86|54.46|54.87|54.47|54.82|54.42|13
1742542500000|2025-03-21 07:35:00|54.85|54.45|54.91|54.51|54.94|54.54|54.85|54.45|14
1742542800000|2025-03-21 07:40:00|54.94|54.54|54.92|54.52|54.96|54.56|54.91|54.51|11
1742543100000|2025-03-21 07:45:00|54.95|54.55|54.97|54.57|55.01|54.61|54.93|54.53|24
1742543400000|2025-03-21 07:50:00|54.96|54.56|54.95|54.55|55.03|54.63|54.95|54.55|18
1742543700000|2025-03-21 07:55:00|54.94|54.54|54.96|54.56|54.98|54.58|54.91|54.51|14
1742544000000|2025-03-21 08:00:00|54.95|54.55|55.03|54.63|55.05|54.65|54.93|54.53|40
1742544300000|2025-03-21 08:05:00|54.99|54.59|55.03|54.63|55.04|54.64|54.93|54.53|19
1742544600000|2025-03-21 08:10:00|55.04|54.64|54.97|54.57|55.05|54.65|54.93|54.53|45
1742544900000|2025-03-21 08:15:00|54.98|54.58|54.76|54.36|54.98|54.58|54.76|54.36|24
1742545200000|2025-03-21 08:20:00|54.75|54.35|54.83|54.43|54.88|54.48|54.73|54.33|82
1742545500000|2025-03-21 08:25:00|54.79|54.39|54.63|54.23|54.83|54.43|54.63|54.23|28
1742545800000|2025-03-21 08:30:00|54.68|54.28|54.58|54.18|54.87|54.47|54.58|54.18|38
1742546100000|2025-03-21 08:35:00|54.57|54.17|54.66|54.26|54.84|54.44|54.5|54.1|121
1742546400000|2025-03-21 08:40:00|54.69|54.29|54.54|54.14|54.83|54.43|54.54|54.14|126
1742546700000|2025-03-21 08:45:00|54.56|54.16|54.66|54.26|54.73|54.33|54.56|54.16|120
1742547000000|2025-03-21 08:50:00|54.68|54.28|54.68|54.28|54.74|54.34|54.66|54.26|49
1742547300000|2025-03-21 08:55:00|54.67|54.27|54.66|54.26|54.83|54.43|54.66|54.26|65
1742547600000|2025-03-21 09:00:00|54.6|54.2|54.51|54.11|54.6|54.2|54.47|54.07|51
1742547900000|2025-03-21 09:05:00|54.5|54.1|54.25|53.85|54.53|54.13|54.23|53.83|174
1742548200000|2025-03-21 09:10:00|54.23|53.83|54.25|53.85|54.25|53.85|54.23|53.83|11
1742548500000|2025-03-21 09:15:00|54.33|53.93|54.51|54.11|54.54|54.14|54.33|53.93|98
1742548800000|2025-03-21 09:20:00|54.53|54.13|54.81|54.41|54.84|54.44|54.51|54.11|164
1742549100000|2025-03-21 09:25:00|54.82|54.42|54.71|54.31|54.83|54.43|54.7|54.3|149
1742549400000|2025-03-21 09:30:00|54.73|54.33|54.73|54.33|54.84|54.44|54.66|54.26|164
1742549700000|2025-03-21 09:35:00|54.72|54.32|54.66|54.26|54.74|54.34|54.62|54.22|166
1742550000000|2025-03-21 09:40:00|54.68|54.28|54.46|54.06|54.74|54.34|54.45|54.05|97
1742550300000|2025-03-21 09:45:00|54.44|54.04|54.33|53.93|54.46|54.06|54.33|53.93|33
1742550600000|2025-03-21 09:50:00|54.32|53.92|54.31|53.91|54.33|53.93|54.3|53.9|173
1742550900000|2025-03-21 09:55:00|54.3|53.9|54.39|53.99|54.43|54.03|54.3|53.9|174
1742551200000|2025-03-21 10:00:00|54.36|53.96|54.44|54.04|54.46|54.06|54.3|53.9|118
1742551500000|2025-03-21 10:05:00|54.42|54.02|54.29|53.89|54.53|54.13|54.28|53.88|126
1742551800000|2025-03-21 10:10:00|54.28|53.88|54.35|53.95|54.36|53.96|54.24|53.84|29
1742552100000|2025-03-21 10:15:00|54.38|53.98|54.21|53.81|54.51|54.11|54.09|53.69|173
1742552400000|2025-03-21 10:20:00|54.2|53.8|54.11|53.71|54.23|53.83|54|53.6|151
1742552700000|2025-03-21 10:25:00|54.1|53.7|54.04|53.64|54.13|53.73|54|53.6|130
1742553000000|2025-03-21 10:30:00|54.03|53.63|53.74|53.34|54.03|53.63|53.64|53.24|85
1742553300000|2025-03-21 10:35:00|53.75|53.35|53.7|53.3|53.75|53.35|53.66|53.26|41
1742553600000|2025-03-21 10:40:00|53.69|53.29|53.7|53.3|53.71|53.31|53.68|53.28|10
1742553900000|2025-03-21 10:45:00|53.71|53.31|53.84|53.44|53.86|53.46|53.7|53.3|69
1742554200000|2025-03-21 10:50:00|53.83|53.43|53.94|53.54|53.97|53.57|53.83|53.43|14
1742554500000|2025-03-21 10:55:00|53.93|53.53|53.83|53.43|53.94|53.54|53.83|53.43|19
1742554800000|2025-03-21 11:00:00|53.84|53.44|53.82|53.42|53.84|53.44|53.73|53.33|44
1742555100000|2025-03-21 11:05:00|53.83|53.43|53.86|53.46|53.86|53.46|53.73|53.33|40
1742555400000|2025-03-21 11:10:00|53.93|53.53|53.85|53.45|54.04|53.64|53.84|53.44|32
1742555700000|2025-03-21 11:15:00|53.84|53.44|53.83|53.43|53.94|53.54|53.83|53.43|30
1742556000000|2025-03-21 11:20:00|53.84|53.44|53.83|53.43|53.85|53.45|53.73|53.33|61
1742556300000|2025-03-21 11:25:00|53.87|53.47|53.77|53.37|53.95|53.55|53.77|53.37|40
1742556600000|2025-03-21 11:30:00|53.76|53.36|53.82|53.42|53.84|53.44|53.73|53.33|36
1742556900000|2025-03-21 11:35:00|53.83|53.43|53.76|53.36|53.94|53.54|53.76|53.36|56
1742557200000|2025-03-21 11:40:00|53.75|53.35|53.93|53.53|53.94|53.54|53.73|53.33|32
1742557500000|2025-03-21 11:45:00|53.95|53.55|54.03|53.63|54.03|53.63|53.93|53.53|31
1742557800000|2025-03-21 11:50:00|54.01|53.61|54.13|53.73|54.13|53.73|53.95|53.55|56
1742558100000|2025-03-21 11:55:00|54.08|53.68|54.11|53.71|54.13|53.73|54.08|53.68|17
1742558400000|2025-03-21 12:00:00|54.07|53.67|54.11|53.71|54.13|53.73|54.01|53.61|30
1742558700000|2025-03-21 12:05:00|54.23|53.83|54.31|53.91|54.31|53.91|54.23|53.83|11
1742559000000|2025-03-21 12:10:00|54.32|53.92|54.23|53.83|54.32|53.92|54.22|53.82|18
1742559300000|2025-03-21 12:15:00|54.28|53.88|54.21|53.81|54.34|53.94|54.14|53.74|61
1742559600000|2025-03-21 12:20:00|54.19|53.79|54.24|53.84|54.24|53.84|54.18|53.78|14
1742559900000|2025-03-21 12:25:00|54.23|53.83|54.24|53.84|54.33|53.93|54.2|53.8|22
1742560200000|2025-03-21 12:30:00|54.21|53.81|54.05|53.65|54.23|53.83|54.01|53.61|47
1742560500000|2025-03-21 12:35:00|54.09|53.69|53.95|53.55|54.13|53.73|53.91|53.51|90
1742560800000|2025-03-21 12:40:00|53.94|53.54|53.63|53.23|53.94|53.54|53.6|53.2|93
1742561100000|2025-03-21 12:45:00|53.64|53.24|53.94|53.54|54.04|53.64|53.64|53.24|80
1742561400000|2025-03-21 12:50:00|53.93|53.53|53.83|53.43|54.03|53.63|53.8|53.4|50
1742561700000|2025-03-21 12:55:00|53.84|53.44|53.83|53.43|53.93|53.53|53.76|53.36|92
1742562000000|2025-03-21 13:00:00|53.87|53.47|54.07|53.67|54.22|53.82|53.87|53.47|68
1742562300000|2025-03-21 13:05:00|54.08|53.68|54.23|53.83|54.27|53.87|54.08|53.68|69
1742562600000|2025-03-21 13:10:00|54.24|53.84|54.21|53.81|54.38|53.98|54.21|53.81|18
1742562900000|2025-03-21 13:15:00|54.18|53.78|54.31|53.91|54.32|53.92|54.11|53.71|59
1742563200000|2025-03-21 13:20:00|54.26|53.86|54.21|53.81|54.37|53.97|54.11|53.71|41
1742563500000|2025-03-21 13:25:00|54.2|53.8|54.33|53.93|54.35|53.95|54.14|53.74|51
1742563800000|2025-03-21 13:30:00|54.37|53.97|54.16|53.76|54.43|54.03|54.03|53.63|63
1742564100000|2025-03-21 13:35:00|54.11|53.71|54.41|54.01|54.51|54.11|54.11|53.71|67
1742564400000|2025-03-21 13:40:00|54.34|53.94|54.54|54.14|54.77|54.37|54.31|53.91|60
1742564700000|2025-03-21 13:45:00|54.53|54.13|54.64|54.24|54.81|54.41|54.53|54.13|66
1742565000000|2025-03-21 13:50:00|54.6|54.2|54.52|54.12|54.63|54.23|54.34|53.94|65
1742565300000|2025-03-21 13:55:00|54.47|54.07|54.53|54.13|54.55|54.15|54.43|54.03|58
1742565600000|2025-03-21 14:00:00|54.52|54.12|54.43|54.03|54.54|54.14|54.43|54.03|27
1742565900000|2025-03-21 14:05:00|54.37|53.97|54.25|53.85|54.46|54.06|54.24|53.84|78
1742566200000|2025-03-21 14:10:00|54.24|53.84|54.54|54.14|54.55|54.15|54.16|53.76|57
1742566500000|2025-03-21 14:15:00|54.57|54.17|54.65|54.25|54.71|54.31|54.46|54.06|68
1742566800000|2025-03-21 14:20:00|54.66|54.26|54.83|54.43|54.85|54.45|54.65|54.25|49
1742567100000|2025-03-21 14:25:00|54.8|54.4|54.85|54.45|55|54.6|54.76|54.36|57
1742567400000|2025-03-21 14:30:00|54.84|54.44|54.94|54.54|55.09|54.69|54.83|54.43|59
1742567700000|2025-03-21 14:35:00|54.93|54.53|54.84|54.44|55.07|54.67|54.77|54.37|94
1742568000000|2025-03-21 14:40:00|54.83|54.43|54.94|54.54|55.03|54.63|54.83|54.43|58
1742568300000|2025-03-21 14:45:00|54.93|54.53|54.87|54.47|54.98|54.58|54.84|54.44|53
1742568600000|2025-03-21 14:50:00|54.9|54.5|54.95|54.55|55.11|54.71|54.84|54.44|64
1742568900000|2025-03-21 14:55:00|55.1|54.7|55.23|54.83|55.3|54.9|54.97|54.57|78
1742569200000|2025-03-21 15:00:00|55.27|54.87|55.05|54.65|55.42|55.02|55.05|54.65|53
1742569500000|2025-03-21 15:05:00|55.04|54.64|55.33|54.93|55.33|54.93|55.04|54.64|90
1742569800000|2025-03-21 15:10:00|55.3|54.9|55.06|54.66|55.34|54.94|55.06|54.66|46
1742570100000|2025-03-21 15:15:00|55.05|54.65|55.46|55.06|55.57|55.17|55.05|54.65|69
1742570400000|2025-03-21 15:20:00|55.45|55.05|55.65|55.25|55.68|55.28|55.44|55.04|82
1742570700000|2025-03-21 15:25:00|55.69|55.29|55.74|55.34|55.85|55.45|55.68|55.28|83
1742571000000|2025-03-21 15:30:00|55.78|55.38|55.76|55.36|56.02|55.62|55.65|55.25|103
1742571300000|2025-03-21 15:35:00|55.75|55.35|55.66|55.26|55.82|55.42|55.64|55.24|138
1742571600000|2025-03-21 15:40:00|55.65|55.25|55.48|55.08|55.65|55.25|55.43|55.03|85
1742571900000|2025-03-21 15:45:00|55.47|55.07|55.74|55.34|55.76|55.36|55.46|55.06|86
1742572200000|2025-03-21 15:50:00|55.73|55.33|55.78|55.38|55.86|55.46|55.66|55.26|66
1742572500000|2025-03-21 15:55:00|55.77|55.37|55.88|55.48|55.96|55.56|55.76|55.36|27
1742572800000|2025-03-21 16:00:00|55.86|55.46|55.96|55.56|55.97|55.57|55.74|55.34|111
1742573100000|2025-03-21 16:05:00|55.95|55.55|55.93|55.53|55.96|55.56|55.78|55.38|94
1742573400000|2025-03-21 16:10:00|55.88|55.48|55.96|55.56|56.01|55.61|55.84|55.44|106
1742573700000|2025-03-21 16:15:00|55.94|55.54|55.9|55.5|56.01|55.61|55.81|55.41|82
1742574000000|2025-03-21 16:20:00|55.89|55.49|56.4|56|56.4|56|55.89|55.49|120
1742574300000|2025-03-21 16:25:00|56.41|56.01|56.46|56.06|56.57|56.17|56.19|55.79|140
1742574600000|2025-03-21 16:30:00|56.45|56.05|56.17|55.77|56.47|56.07|56.16|55.76|124
1742574900000|2025-03-21 16:35:00|56.18|55.78|56.26|55.86|56.29|55.89|56.09|55.69|68
1742575200000|2025-03-21 16:40:00|56.27|55.87|56.11|55.71|56.27|55.87|56.03|55.63|176
1742575500000|2025-03-21 16:45:00|56.12|55.72|56.35|55.95|56.37|55.97|56.11|55.71|193
1742575800000|2025-03-21 16:50:00|56.34|55.94|56.17|55.77|56.37|55.97|56.17|55.77|90
1742576100000|2025-03-21 16:55:00|56.1|55.7|56.16|55.76|56.18|55.78|56.05|55.65|49
1742576400000|2025-03-21 17:00:00|56.15|55.75|56.25|55.85|56.26|55.86|56.1|55.7|42
1742576700000|2025-03-21 17:05:00|56.28|55.88|56.26|55.86|56.37|55.97|56.18|55.78|76
1742577000000|2025-03-21 17:10:00|56.29|55.89|56.24|55.84|56.3|55.9|56.24|55.84|22
1742577300000|2025-03-21 17:15:00|56.27|55.87|56.47|56.07|56.53|56.13|56.27|55.87|57
1742577600000|2025-03-21 17:20:00|56.46|56.06|56.47|56.07|56.49|56.09|56.4|56|42
1742577900000|2025-03-21 17:25:00|56.46|56.06|56.52|56.12|56.53|56.13|56.46|56.06|47
1742578200000|2025-03-21 17:30:00|56.53|56.13|56.47|56.07|56.58|56.18|56.47|56.07|82
1742578500000|2025-03-21 17:35:00|56.48|56.08|56.57|56.17|56.58|56.18|56.48|56.08|49
1742578800000|2025-03-21 17:40:00|56.58|56.18|56.86|56.46|56.91|56.51|56.58|56.18|86
1742579100000|2025-03-21 17:45:00|56.85|56.45|56.55|56.15|56.86|56.46|56.53|56.13|148
1742579400000|2025-03-21 17:50:00|56.56|56.16|56.54|56.14|56.65|56.25|56.47|56.07|76
1742579700000|2025-03-21 17:55:00|56.57|56.17|56.75|56.35|56.78|56.38|56.56|56.16|69
1742580000000|2025-03-21 18:00:00|56.69|56.29|56.56|56.16|56.69|56.29|56.56|56.16|76
1742580300000|2025-03-21 18:05:00|56.55|56.15|56.57|56.17|56.57|56.17|56.52|56.12|47
1742580600000|2025-03-21 18:10:00|56.56|56.16|56.44|56.04|56.58|56.18|56.44|56.04|40
1742580900000|2025-03-21 18:15:00|56.45|56.05|56.24|55.84|56.45|56.05|56.23|55.83|84
1742581200000|2025-03-21 18:20:00|56.23|55.83|56.46|56.06|56.47|56.07|56.23|55.83|50
1742581500000|2025-03-21 18:25:00|56.45|56.05|56.73|56.33|56.73|56.33|56.42|56.02|75
1742581800000|2025-03-21 18:30:00|56.68|56.28|56.89|56.49|57.3|56.9|56.65|56.25|160
1742582100000|2025-03-21 18:35:00|56.88|56.48|56.93|56.53|56.96|56.56|56.85|56.45|101
1742582400000|2025-03-21 18:40:00|56.92|56.52|56.85|56.45|56.92|56.52|56.81|56.41|54
1742582700000|2025-03-21 18:45:00|56.86|56.46|56.72|56.32|56.88|56.48|56.71|56.31|44
1742583000000|2025-03-21 18:50:00|56.71|56.31|56.64|56.24|56.76|56.36|56.63|56.23|59
1742583300000|2025-03-21 18:55:00|56.63|56.23|56.62|56.22|56.65|56.25|56.59|56.19|18
1742583600000|2025-03-21 19:00:00|56.65|56.25|56.52|56.12|56.65|56.25|56.49|56.09|47
1742583900000|2025-03-21 19:05:00|56.51|56.11|56.35|55.95|56.52|56.12|56.33|55.93|53
1742584200000|2025-03-21 19:10:00|56.37|55.97|56.33|55.93|56.38|55.98|56.31|55.91|41
1742584500000|2025-03-21 19:15:00|56.32|55.92|56.41|56.01|56.43|56.03|56.3|55.9|42
1742584800000|2025-03-21 19:20:00|56.4|56|56.41|56.01|56.41|56.01|56.38|55.98|4
1742585100000|2025-03-21 19:25:00|56.38|55.98|56.32|55.92|56.46|56.06|56.32|55.92|24
1742585400000|2025-03-21 19:30:00|56.28|55.88|56.29|55.89|56.35|55.95|56.22|55.82|39
1742585700000|2025-03-21 19:35:00|56.31|55.91|56.21|55.81|56.31|55.91|56.19|55.79|26
1742586000000|2025-03-21 19:40:00|56.18|55.78|56.18|55.78|56.2|55.8|56.18|55.78|5
1742586300000|2025-03-21 19:45:00|56.21|55.81|56.15|55.75|56.25|55.85|56.15|55.75|19
1742586600000|2025-03-21 19:50:00|56.13|55.73|56.11|55.71|56.14|55.74|56.1|55.7|21
1742586900000|2025-03-21 19:55:00|56.1|55.7|56.13|55.73|56.16|55.76|56.1|55.7|17
1742587200000|2025-03-21 20:00:00|56.16|55.76|56.2|55.8|56.3|55.9|56.13|55.73|25
1742587500000|2025-03-21 20:05:00|56.21|55.81|56.2|55.8|56.21|55.81|56.2|55.8|6
1742587800000|2025-03-21 20:10:00|56.21|55.81|56.32|55.92|56.38|55.98|56.21|55.81|29
1742588100000|2025-03-21 20:15:00|56.31|55.91|56.1|55.7|56.31|55.91|56.06|55.66|85
1742588400000|2025-03-21 20:20:00|56.08|55.68|56.09|55.69|56.12|55.72|56.03|55.63|17
1742588700000|2025-03-21 20:25:00|56.08|55.68|56.12|55.72|56.14|55.74|56.03|55.63|36
1742589000000|2025-03-21 20:30:00|56.13|55.73|56.14|55.74|56.17|55.77|56.12|55.72|21
1742589300000|2025-03-21 20:35:00|56.1|55.7|56.12|55.72|56.19|55.79|56.09|55.69|30
1742589600000|2025-03-21 20:40:00|56.13|55.73|56.22|55.82|56.24|55.84|56.13|55.73|29
1742589900000|2025-03-21 20:45:00|56.21|55.81|56.15|55.75|56.21|55.81|56.11|55.71|13
1742590200000|2025-03-21 20:50:00|56.14|55.74|56.15|55.75|56.16|55.76|56.13|55.73|4
1742590500000|2025-03-21 20:55:00|56.14|55.74|56.11|55.71|56.17|55.77|56.11|55.71|14
1742630400000|2025-03-22 08:00:00|55.99|55.59|56.07|55.67|56.11|55.71|55.96|55.56|107
1742630700000|2025-03-22 08:05:00|56.06|55.66|56.07|55.67|56.08|55.68|55.97|55.57|93
1742631000000|2025-03-22 08:10:00|56.06|55.66|55.89|55.49|56.08|55.68|55.87|55.47|82
1742631300000|2025-03-22 08:15:00|55.88|55.48|55.95|55.55|56|55.6|55.88|55.48|107
1742631600000|2025-03-22 08:20:00|55.94|55.54|55.95|55.55|56|55.6|55.89|55.49|63
1742631900000|2025-03-22 08:25:00|55.96|55.56|55.99|55.59|56.1|55.7|55.88|55.48|126
1742632200000|2025-03-22 08:30:00|56|55.6|55.98|55.58|56.01|55.61|55.93|55.53|123
1742632500000|2025-03-22 08:35:00|55.97|55.57|55.98|55.58|55.98|55.58|55.87|55.47|76
1742632800000|2025-03-22 08:40:00|55.99|55.59|56.01|55.61|56.02|55.62|55.97|55.57|17
1742633100000|2025-03-22 08:45:00|56|55.6|56.09|55.69|56.09|55.69|55.97|55.57|95
1742633400000|2025-03-22 08:50:00|56.08|55.68|56|55.6|56.08|55.68|55.98|55.58|160
1742633700000|2025-03-22 08:55:00|56.01|55.61|56.01|55.61|56.09|55.69|55.99|55.59|88
1742634000000|2025-03-22 09:00:00|56.05|55.65|56.09|55.69|56.25|55.85|56|55.6|104
1742634300000|2025-03-22 09:05:00|56.1|55.7|56.18|55.78|56.34|55.94|56.08|55.68|87
1742634600000|2025-03-22 09:10:00|56.17|55.77|56.08|55.68|56.19|55.79|56.07|55.67|63
1742634900000|2025-03-22 09:15:00|56.09|55.69|56.1|55.7|56.21|55.81|56.09|55.69|85
1742635200000|2025-03-22 09:20:00|56.11|55.71|56.26|55.86|56.4|56|56.1|55.7|128
1742635500000|2025-03-22 09:25:00|56.24|55.84|56.18|55.78|56.24|55.84|56.1|55.7|78
1742635800000|2025-03-22 09:30:00|56.19|55.79|56.27|55.87|56.3|55.9|56.17|55.77|57
1742636100000|2025-03-22 09:35:00|56.26|55.86|56.33|55.93|56.41|56.01|56.26|55.86|129
1742636400000|2025-03-22 09:40:00|56.32|55.92|56.29|55.89|56.39|55.99|56.28|55.88|75
1742636700000|2025-03-22 09:45:00|56.28|55.88|56.28|55.88|56.39|55.99|56.26|55.86|88
1742637000000|2025-03-22 09:50:00|56.27|55.87|56.49|56.09|56.5|56.1|56.27|55.87|100
1742637300000|2025-03-22 09:55:00|56.48|56.08|56.39|55.99|56.49|56.09|56.37|55.97|130
1742637600000|2025-03-22 10:00:00|56.38|55.98|56.28|55.88|56.39|55.99|56.27|55.87|76
1742637900000|2025-03-22 10:05:00|56.29|55.89|56.27|55.87|56.29|55.89|56.22|55.82|80
1742638200000|2025-03-22 10:10:00|56.28|55.88|56.27|55.87|56.3|55.9|56.17|55.77|95
1742638500000|2025-03-22 10:15:00|56.26|55.86|56.37|55.97|56.39|55.99|56.26|55.86|81
1742638800000|2025-03-22 10:20:00|56.36|55.96|56.27|55.87|56.38|55.98|56.19|55.79|122
1742639100000|2025-03-22 10:25:00|56.26|55.86|56.09|55.69|56.28|55.88|56.07|55.67|66
1742639400000|2025-03-22 10:30:00|56.08|55.68|56.2|55.8|56.23|55.83|56.07|55.67|89
1742639700000|2025-03-22 10:35:00|56.19|55.79|56.26|55.86|56.3|55.9|56.17|55.77|48
1742640000000|2025-03-22 10:40:00|56.27|55.87|56.18|55.78|56.3|55.9|56.17|55.77|93
1742640300000|2025-03-22 10:45:00|56.19|55.79|56.07|55.67|56.19|55.79|56.06|55.66|40
1742640600000|2025-03-22 10:50:00|56.09|55.69|56.08|55.68|56.14|55.74|56.06|55.66|45
1742640900000|2025-03-22 10:55:00|56.09|55.69|55.9|55.5|56.2|55.8|55.88|55.48|52
1742641200000|2025-03-22 11:00:00|55.91|55.51|56|55.6|56.1|55.7|55.91|55.51|38
1742641500000|2025-03-22 11:05:00|56.01|55.61|55.9|55.5|56.1|55.7|55.89|55.49|51
1742641800000|2025-03-22 11:10:00|55.89|55.49|55.8|55.4|55.9|55.5|55.74|55.34|58
1742642100000|2025-03-22 11:15:00|55.81|55.41|55.77|55.37|55.83|55.43|55.74|55.34|53
1742642400000|2025-03-22 11:20:00|55.78|55.38|55.79|55.39|55.83|55.43|55.76|55.36|47
1742642700000|2025-03-22 11:25:00|55.8|55.4|55.82|55.42|55.89|55.49|55.78|55.38|64
1742643000000|2025-03-22 11:30:00|55.81|55.41|55.79|55.39|55.81|55.41|55.7|55.3|42
1742643300000|2025-03-22 11:35:00|55.78|55.38|55.76|55.36|55.79|55.39|55.76|55.36|13
1742643600000|2025-03-22 11:40:00|55.77|55.37|55.7|55.3|55.78|55.38|55.68|55.28|43
1742643900000|2025-03-22 11:45:00|55.69|55.29|55.69|55.29|55.7|55.3|55.67|55.27|30
1742644200000|2025-03-22 11:50:00|55.7|55.3|55.68|55.28|55.7|55.3|55.65|55.25|44
1742644500000|2025-03-22 11:55:00|55.69|55.29|55.68|55.28|55.77|55.37|55.67|55.27|29
1742644800000|2025-03-22 12:00:00|55.69|55.29|55.53|55.13|55.7|55.3|55.5|55.1|71
1742645100000|2025-03-22 12:05:00|55.52|55.12|55.5|55.1|55.6|55.2|55.49|55.09|69
1742645400000|2025-03-22 12:10:00|55.49|55.09|55.58|55.18|55.59|55.19|55.48|55.08|51
1742645700000|2025-03-22 12:15:00|55.55|55.15|55.57|55.17|55.59|55.19|55.5|55.1|48
1742646000000|2025-03-22 12:20:00|55.58|55.18|55.59|55.19|55.62|55.22|55.58|55.18|27
1742646300000|2025-03-22 12:25:00|55.58|55.18|55.5|55.1|55.59|55.19|55.49|55.09|12
1742646600000|2025-03-22 12:30:00|55.49|55.09|55.38|54.98|55.49|55.09|55.38|54.98|38
1742646900000|2025-03-22 12:35:00|55.39|54.99|55.4|55|55.49|55.09|55.38|54.98|28
1742647200000|2025-03-22 12:40:00|55.43|55.03|55.4|55|55.49|55.09|55.4|55|15
1742647500000|2025-03-22 12:45:00|55.39|54.99|55.4|55|55.4|55|55.39|54.99|12
1742647800000|2025-03-22 12:50:00|55.42|55.02|55.41|55.01|55.49|55.09|55.4|55|24
1742648100000|2025-03-22 12:55:00|55.39|54.99|55.38|54.98|55.39|54.99|55.37|54.97|29
1742648400000|2025-03-22 13:00:00|55.35|54.95|55.19|54.79|55.35|54.95|55.18|54.78|41
1742648700000|2025-03-22 13:05:00|55.18|54.78|55.12|54.72|55.19|54.79|54.95|54.55|39
1742649000000|2025-03-22 13:10:00|55.1|54.7|55.18|54.78|55.19|54.79|55.1|54.7|23
1742649300000|2025-03-22 13:15:00|55.17|54.77|55.2|54.8|55.23|54.83|55.17|54.77|21
1742649600000|2025-03-22 13:20:00|55.21|54.81|55.19|54.79|55.29|54.89|55.18|54.78|36
1742649900000|2025-03-22 13:25:00|55.18|54.78|55.1|54.7|55.19|54.79|55.09|54.69|49
1742650200000|2025-03-22 13:30:00|55.09|54.69|55.2|54.8|55.21|54.81|55.09|54.69|26
1742650500000|2025-03-22 13:35:00|55.19|54.79|55.27|54.87|55.29|54.89|55.1|54.7|54
1742650800000|2025-03-22 13:40:00|55.28|54.88|55.31|54.91|55.31|54.91|55.27|54.87|10
1742651100000|2025-03-22 13:45:00|55.29|54.89|55.55|55.15|55.6|55.2|55.29|54.89|69
1742651400000|2025-03-22 13:50:00|55.54|55.14|55.5|55.1|55.6|55.2|55.49|55.09|40
1742651700000|2025-03-22 13:55:00|55.49|55.09|55.47|55.07|55.5|55.1|55.47|55.07|19
1742652000000|2025-03-22 14:00:00|55.46|55.06|55.4|55|55.48|55.08|55.29|54.89|50
1742652300000|2025-03-22 14:05:00|55.38|54.98|55.25|54.85|55.4|55|55.18|54.78|40
1742652600000|2025-03-22 14:10:00|55.24|54.84|55.27|54.87|55.27|54.87|55.24|54.84|27
1742652900000|2025-03-22 14:15:00|55.25|54.85|55.28|54.88|55.4|55|55.25|54.85|89
1742653200000|2025-03-22 14:20:00|55.25|54.85|55.1|54.7|55.3|54.9|55.1|54.7|79
1742653500000|2025-03-22 14:25:00|55.09|54.69|55.08|54.68|55.1|54.7|55.03|54.63|34
1742653800000|2025-03-22 14:30:00|55.06|54.66|54.98|54.58|55.08|54.68|54.9|54.5|63
1742654100000|2025-03-22 14:35:00|54.99|54.59|55.02|54.62|55.1|54.7|54.99|54.59|64
1742654400000|2025-03-22 14:40:00|55.01|54.61|55.2|54.8|55.21|54.81|54.96|54.56|53
1742654700000|2025-03-22 14:45:00|55.19|54.79|55.19|54.79|55.2|54.8|55.18|54.78|37
1742655000000|2025-03-22 14:50:00|55.18|54.78|55.19|54.79|55.19|54.79|55.09|54.69|42
1742655300000|2025-03-22 14:55:00|55.2|54.8|55.1|54.7|55.2|54.8|55.1|54.7|13
1742655600000|2025-03-22 15:00:00|55.09|54.69|55.19|54.79|55.19|54.79|55.09|54.69|31
1742655900000|2025-03-22 15:05:00|55.18|54.78|55.3|54.9|55.3|54.9|55.18|54.78|17
1742656200000|2025-03-22 15:10:00|55.29|54.89|55.39|54.99|55.41|55.01|55.29|54.89|34
1742656500000|2025-03-22 15:15:00|55.4|55|55.47|55.07|55.5|55.1|55.39|54.99|60
1742656800000|2025-03-22 15:20:00|55.48|55.08|55.5|55.1|55.5|55.1|55.47|55.07|19
1742657100000|2025-03-22 15:25:00|55.49|55.09|55.6|55.2|55.63|55.23|55.49|55.09|44
1742657400000|2025-03-22 15:30:00|55.63|55.23|55.6|55.2|55.71|55.31|55.53|55.13|61
1742657700000|2025-03-22 15:35:00|55.61|55.21|55.6|55.2|55.61|55.21|55.55|55.15|32
1742658000000|2025-03-22 15:40:00|55.59|55.19|55.59|55.19|55.61|55.21|55.58|55.18|17
1742658300000|2025-03-22 15:45:00|55.58|55.18|55.7|55.3|55.81|55.41|55.56|55.16|55
1742658600000|2025-03-22 15:50:00|55.73|55.33|55.79|55.39|55.81|55.41|55.7|55.3|38
1742658900000|2025-03-22 15:55:00|55.8|55.4|55.68|55.28|55.8|55.4|55.66|55.26|38
1742659200000|2025-03-22 16:00:00|55.64|55.24|55.4|55|55.64|55.24|55.4|55|79
1742659500000|2025-03-22 16:05:00|55.42|55.02|55.6|55.2|55.61|55.21|55.42|55.02|23
1742659800000|2025-03-22 16:10:00|55.59|55.19|55.49|55.09|55.59|55.19|55.48|55.08|27
1742660100000|2025-03-22 16:15:00|55.48|55.08|55.59|55.19|55.6|55.2|55.4|55|81
1742660400000|2025-03-22 16:20:00|55.6|55.2|55.79|55.39|55.8|55.4|55.57|55.17|55
1742660700000|2025-03-22 16:25:00|55.8|55.4|55.9|55.5|55.93|55.53|55.7|55.3|55
1742661000000|2025-03-22 16:30:00|55.89|55.49|55.8|55.4|55.9|55.5|55.79|55.39|27
1742661300000|2025-03-22 16:35:00|55.78|55.38|55.8|55.4|55.8|55.4|55.74|55.34|40
1742661600000|2025-03-22 16:40:00|55.83|55.43|55.88|55.48|55.9|55.5|55.77|55.37|52
1742661900000|2025-03-22 16:45:00|55.89|55.49|55.87|55.47|55.91|55.51|55.68|55.28|65
1742662200000|2025-03-22 16:50:00|55.86|55.46|55.9|55.5|56.04|55.64|55.86|55.46|127
1742662500000|2025-03-22 16:55:00|55.89|55.49|55.98|55.58|56.11|55.71|55.88|55.48|70
1742662800000|2025-03-22 17:00:00|55.99|55.59|56|55.6|56.06|55.66|55.88|55.48|43
1742663100000|2025-03-22 17:05:00|55.99|55.59|55.99|55.59|56.02|55.62|55.89|55.49|64
1742663400000|2025-03-22 17:10:00|56|55.6|55.98|55.58|56.01|55.61|55.9|55.5|70
1742663700000|2025-03-22 17:15:00|55.99|55.59|55.9|55.5|56|55.6|55.89|55.49|35
1742664000000|2025-03-22 17:20:00|55.89|55.49|55.99|55.59|56|55.6|55.87|55.47|65
1742664300000|2025-03-22 17:25:00|55.98|55.58|55.9|55.5|55.99|55.59|55.89|55.49|45
1742664600000|2025-03-22 17:30:00|55.89|55.49|55.89|55.49|55.9|55.5|55.86|55.46|32
1742664900000|2025-03-22 17:35:00|55.87|55.47|55.88|55.48|55.9|55.5|55.87|55.47|60
1742665200000|2025-03-22 17:40:00|55.89|55.49|55.89|55.49|55.9|55.5|55.85|55.45|34
1742665500000|2025-03-22 17:45:00|55.88|55.48|55.87|55.47|55.89|55.49|55.76|55.36|68
1742665800000|2025-03-22 17:50:00|55.86|55.46|55.77|55.37|55.87|55.47|55.75|55.35|33
1742666100000|2025-03-22 17:55:00|55.76|55.36|55.77|55.37|55.78|55.38|55.76|55.36|12
1742666400000|2025-03-22 18:00:00|55.78|55.38|55.78|55.38|55.88|55.48|55.75|55.35|46
1742666700000|2025-03-22 18:05:00|55.77|55.37|55.69|55.29|55.78|55.38|55.68|55.28|30
1742667000000|2025-03-22 18:10:00|55.67|55.27|55.79|55.39|55.8|55.4|55.66|55.26|46
1742667300000|2025-03-22 18:15:00|55.78|55.38|55.9|55.5|55.96|55.56|55.77|55.37|41
1742667600000|2025-03-22 18:20:00|55.89|55.49|55.8|55.4|55.9|55.5|55.79|55.39|21
1742667900000|2025-03-22 18:25:00|55.78|55.38|55.69|55.29|55.8|55.4|55.69|55.29|23
1742668200000|2025-03-22 18:30:00|55.68|55.28|55.67|55.27|55.71|55.31|55.64|55.24|43
1742668500000|2025-03-22 18:35:00|55.66|55.26|55.69|55.29|55.7|55.3|55.66|55.26|23
1742668800000|2025-03-22 18:40:00|55.7|55.3|55.84|55.44|55.84|55.44|55.69|55.29|55
1742669100000|2025-03-22 18:45:00|55.77|55.37|55.78|55.38|55.79|55.39|55.67|55.27|46
1742669400000|2025-03-22 18:50:00|55.75|55.35|55.68|55.28|55.75|55.35|55.67|55.27|18
1742669700000|2025-03-22 18:55:00|55.67|55.27|55.67|55.27|55.67|55.27|55.67|55.27|1
1742670000000|2025-03-22 19:00:00|55.66|55.26|55.88|55.48|55.89|55.49|55.65|55.25|23
1742670300000|2025-03-22 19:05:00|55.84|55.44|55.8|55.4|55.91|55.51|55.79|55.39|38
1742670600000|2025-03-22 19:10:00|55.79|55.39|55.8|55.4|55.92|55.52|55.79|55.39|26
1742670900000|2025-03-22 19:15:00|55.79|55.39|55.8|55.4|55.8|55.4|55.79|55.39|36
1742671200000|2025-03-22 19:20:00|55.81|55.41|55.78|55.38|55.81|55.41|55.78|55.38|32
1742671500000|2025-03-22 19:25:00|55.77|55.37|55.88|55.48|55.92|55.52|55.76|55.36|25
1742671800000|2025-03-22 19:30:00|55.87|55.47|55.89|55.49|55.91|55.51|55.8|55.4|36
1742672100000|2025-03-22 19:35:00|55.87|55.47|55.91|55.51|55.91|55.51|55.87|55.47|25
1742672400000|2025-03-22 19:40:00|55.89|55.49|56.12|55.72|56.14|55.74|55.89|55.49|64
1742672700000|2025-03-22 19:45:00|56.11|55.71|55.98|55.58|56.13|55.73|55.96|55.56|77
1742673000000|2025-03-22 19:50:00|55.94|55.54|55.98|55.58|55.99|55.59|55.94|55.54|34
1742673300000|2025-03-22 19:55:00|55.97|55.57|55.94|55.54|55.97|55.57|55.92|55.52|53
1742673600000|2025-03-22 20:00:00|55.96|55.56|55.89|55.49|55.99|55.59|55.88|55.48|41
1742673900000|2025-03-22 20:05:00|55.88|55.48|55.9|55.5|56|55.6|55.84|55.44|39
1742674200000|2025-03-22 20:10:00|55.94|55.54|55.99|55.59|56.01|55.61|55.94|55.54|34
1742674500000|2025-03-22 20:15:00|55.98|55.58|55.89|55.49|55.98|55.58|55.88|55.48|26
1742674800000|2025-03-22 20:20:00|55.9|55.5|56|55.6|56.02|55.62|55.88|55.48|23
1742675100000|2025-03-22 20:25:00|55.99|55.59|56|55.6|56|55.6|55.97|55.57|28
1742675400000|2025-03-22 20:30:00|55.98|55.58|55.98|55.58|56|55.6|55.97|55.57|14
1742675700000|2025-03-22 20:35:00|55.96|55.56|55.98|55.58|55.99|55.59|55.96|55.56|29
1742676000000|2025-03-22 20:40:00|55.94|55.54|55.98|55.58|55.98|55.58|55.93|55.53|8
1742676300000|2025-03-22 20:45:00|55.99|55.59|56.08|55.68|56.09|55.69|55.97|55.57|15
1742676600000|2025-03-22 20:50:00|56.04|55.64|55.97|55.57|56.04|55.64|55.96|55.56|20
1742676900000|2025-03-22 20:55:00|55.94|55.54|55.78|55.38|55.95|55.55|55.69|55.29|72
1742677200000|2025-03-22 21:00:00|55.77|55.37|55.68|55.28|55.78|55.38|55.56|55.16|71
1742677500000|2025-03-22 21:05:00|55.65|55.25|55.68|55.28|55.69|55.29|55.56|55.16|37
1742677800000|2025-03-22 21:10:00|55.67|55.27|55.68|55.28|55.7|55.3|55.67|55.27|25
1742678100000|2025-03-22 21:15:00|55.69|55.29|55.58|55.18|55.7|55.3|55.54|55.14|34
1742678400000|2025-03-22 21:20:00|55.57|55.17|55.48|55.08|55.58|55.18|55.48|55.08|20
1742678700000|2025-03-22 21:25:00|55.44|55.04|55.49|55.09|55.49|55.09|55.39|54.99|20
1742679000000|2025-03-22 21:30:00|55.5|55.1|55.6|55.2|55.61|55.21|55.5|55.1|23
1742679300000|2025-03-22 21:35:00|55.59|55.19|55.39|54.99|55.6|55.2|55.33|54.93|88
1742679600000|2025-03-22 21:40:00|55.4|55|55.4|55|55.52|55.12|55.39|54.99|30
1742679900000|2025-03-22 21:45:00|55.41|55.01|55.5|55.1|55.5|55.1|55.41|55.01|16
1742680200000|2025-03-22 21:50:00|55.49|55.09|55.5|55.1|55.6|55.2|55.49|55.09|37
1742680500000|2025-03-22 21:55:00|55.48|55.08|55.4|55|55.5|55.1|55.39|54.99|23
1742680800000|2025-03-22 22:00:00|55.41|55.01|55.51|55.11|55.61|55.21|55.41|55.01|80
1742681100000|2025-03-22 22:05:00|55.5|55.1|55.7|55.3|55.71|55.31|55.5|55.1|46
1742681400000|2025-03-22 22:10:00|55.69|55.29|55.7|55.3|55.75|55.35|55.68|55.28|36
1742681700000|2025-03-22 22:15:00|55.69|55.29|55.59|55.19|55.71|55.31|55.57|55.17|37
1742682000000|2025-03-22 22:20:00|55.58|55.18|55.58|55.18|55.71|55.31|55.58|55.18|24
1742682300000|2025-03-22 22:25:00|55.52|55.12|55.48|55.08|55.59|55.19|55.48|55.08|28
1742682600000|2025-03-22 22:30:00|55.49|55.09|55.48|55.08|55.49|55.09|55.48|55.08|6
1742682900000|2025-03-22 22:35:00|55.43|55.03|55.4|55|55.43|55.03|55.38|54.98|11
1742683200000|2025-03-22 22:40:00|55.39|54.99|55.4|55|55.4|55|55.39|54.99|14
1742683500000|2025-03-22 22:45:00|55.39|54.99|55.39|54.99|55.4|55|55.39|54.99|17
1742683800000|2025-03-22 22:50:00|55.37|54.97|55.2|54.8|55.37|54.97|55.19|54.79|65
1742684100000|2025-03-22 22:55:00|55.19|54.79|55.2|54.8|55.2|54.8|55.19|54.79|4
1742684400000|2025-03-22 23:00:00|55.19|54.79|55.14|54.74|55.21|54.81|55.14|54.74|27
1742684700000|2025-03-22 23:05:00|55.13|54.73|55.1|54.7|55.2|54.8|55|54.6|88
1742685000000|2025-03-22 23:10:00|55.09|54.69|55.08|54.68|55.1|54.7|55.03|54.63|37
1742685300000|2025-03-22 23:15:00|55.1|54.7|55.18|54.78|55.19|54.79|55.08|54.68|44
1742685600000|2025-03-22 23:20:00|55.17|54.77|55.3|54.9|55.31|54.91|55.09|54.69|33
1742685900000|2025-03-22 23:25:00|55.29|54.89|55.29|54.89|55.29|54.89|55.22|54.82|16
1742686200000|2025-03-22 23:30:00|55.28|54.88|55.25|54.85|55.3|54.9|55.2|54.8|35
1742686500000|2025-03-22 23:35:00|55.28|54.88|55.29|54.89|55.29|54.89|55.18|54.78|41
1742686800000|2025-03-22 23:40:00|55.3|54.9|55.3|54.9|55.4|55|55.29|54.89|18
1742687100000|2025-03-22 23:45:00|55.29|54.89|55.3|54.9|55.31|54.91|55.29|54.89|8
1742687400000|2025-03-22 23:50:00|55.29|54.89|55.29|54.89|55.3|54.9|55.28|54.88|14
1742687700000|2025-03-22 23:55:00|55.3|54.9|55.26|54.86|55.3|54.9|55.23|54.83|12
1742688000000|2025-03-23 00:00:00|55.27|54.87|54.77|54.37|55.29|54.89|54.7|54.3|148
1742688300000|2025-03-23 00:05:00|54.76|54.36|54.79|54.39|55|54.6|54.76|54.36|186
1742688600000|2025-03-23 00:10:00|54.8|54.4|54.86|54.46|54.92|54.52|54.77|54.37|173
1742688900000|2025-03-23 00:15:00|54.87|54.47|54.89|54.49|55|54.6|54.78|54.38|179
1742689200000|2025-03-23 00:20:00|54.88|54.48|54.99|54.59|55|54.6|54.88|54.48|139
1742689500000|2025-03-23 00:25:00|54.98|54.58|54.9|54.5|55|54.6|54.88|54.48|159
1742689800000|2025-03-23 00:30:00|54.89|54.49|54.87|54.47|54.98|54.58|54.78|54.38|137
1742690100000|2025-03-23 00:35:00|54.88|54.48|54.88|54.48|55.01|54.61|54.86|54.46|169
1742690400000|2025-03-23 00:40:00|54.87|54.47|54.89|54.49|55|54.6|54.87|54.47|66
1742690700000|2025-03-23 00:45:00|54.88|54.48|54.9|54.5|54.97|54.57|54.69|54.29|61
1742691000000|2025-03-23 00:50:00|54.89|54.49|54.91|54.51|54.91|54.51|54.78|54.38|71
1742691300000|2025-03-23 00:55:00|54.9|54.5|54.9|54.5|54.91|54.51|54.89|54.49|23
1742691600000|2025-03-23 01:00:00|54.89|54.49|54.92|54.52|55.11|54.71|54.89|54.49|81
1742691900000|2025-03-23 01:05:00|54.91|54.51|54.88|54.48|54.92|54.52|54.78|54.38|46
1742692200000|2025-03-23 01:10:00|54.89|54.49|54.99|54.59|54.99|54.59|54.89|54.49|44
1742692500000|2025-03-23 01:15:00|55.04|54.64|55.1|54.7|55.13|54.73|55.04|54.64|33
1742692800000|2025-03-23 01:20:00|55.12|54.72|55.19|54.79|55.21|54.81|55.09|54.69|47
1742693100000|2025-03-23 01:25:00|55.18|54.78|55.1|54.7|55.2|54.8|55.09|54.69|50
1742693400000|2025-03-23 01:30:00|55.09|54.69|54.99|54.59|55.17|54.77|54.98|54.58|35
1742693700000|2025-03-23 01:35:00|55.03|54.63|55.18|54.78|55.19|54.79|54.98|54.58|102
1742694000000|2025-03-23 01:40:00|55.19|54.79|55.17|54.77|55.28|54.88|55.15|54.75|41
1742694300000|2025-03-23 01:45:00|55.12|54.72|55.09|54.69|55.16|54.76|55.01|54.61|48
1742694600000|2025-03-23 01:50:00|55.08|54.68|55.08|54.68|55.12|54.72|54.99|54.59|75
1742694900000|2025-03-23 01:55:00|55.07|54.67|55.12|54.72|55.2|54.8|55.07|54.67|57
1742695200000|2025-03-23 02:00:00|55.11|54.71|55|54.6|55.13|54.73|54.98|54.58|38
1742695500000|2025-03-23 02:05:00|54.99|54.59|54.89|54.49|55.02|54.62|54.88|54.48|77
1742695800000|2025-03-23 02:10:00|54.88|54.48|54.88|54.48|54.94|54.54|54.81|54.41|47
1742696100000|2025-03-23 02:15:00|54.89|54.49|54.9|54.5|54.97|54.57|54.87|54.47|54
1742696400000|2025-03-23 02:20:00|54.91|54.51|54.99|54.59|55.01|54.61|54.89|54.49|32
1742696700000|2025-03-23 02:25:00|54.98|54.58|54.99|54.59|54.99|54.59|54.97|54.57|12
1742697000000|2025-03-23 02:30:00|55|54.6|55.09|54.69|55.11|54.71|54.99|54.59|39
1742697300000|2025-03-23 02:35:00|55.1|54.7|55.09|54.69|55.11|54.71|55.09|54.69|7
1742697600000|2025-03-23 02:40:00|55.1|54.7|54.99|54.59|55.1|54.7|54.98|54.58|20
1742697900000|2025-03-23 02:45:00|55|54.6|55.09|54.69|55.14|54.74|54.98|54.58|65
1742698200000|2025-03-23 02:50:00|55.06|54.66|55.03|54.63|55.06|54.66|54.99|54.59|22
1742698500000|2025-03-23 02:55:00|54.98|54.58|54.97|54.57|54.99|54.59|54.79|54.39|45
1742698800000|2025-03-23 03:00:00|54.98|54.58|54.99|54.59|55.1|54.7|54.97|54.57|50
1742699100000|2025-03-23 03:05:00|54.98|54.58|54.98|54.58|55.01|54.61|54.89|54.49|47
1742699400000|2025-03-23 03:10:00|54.97|54.57|54.98|54.58|55|54.6|54.9|54.5|24
1742699700000|2025-03-23 03:15:00|54.99|54.59|55.01|54.61|55.11|54.71|54.99|54.59|19
1742700000000|2025-03-23 03:20:00|55|54.6|55.06|54.66|55.11|54.71|55|54.6|64
1742700300000|2025-03-23 03:25:00|55.07|54.67|55.09|54.69|55.1|54.7|55.07|54.67|29
1742700600000|2025-03-23 03:30:00|55.1|54.7|55.16|54.76|55.17|54.77|55.09|54.69|28
1742700900000|2025-03-23 03:35:00|55.17|54.77|55.18|54.78|55.19|54.79|55.17|54.77|12
1742701200000|2025-03-23 03:40:00|55.19|54.79|55.2|54.8|55.21|54.81|55.18|54.78|20
1742701500000|2025-03-23 03:45:00|55.19|54.79|55.1|54.7|55.2|54.8|55.1|54.7|30
1742701800000|2025-03-23 03:50:00|55.09|54.69|55.39|54.99|55.42|55.02|55.09|54.69|73
1742702100000|2025-03-23 03:55:00|55.4|55|55.39|54.99|55.4|55|55.3|54.9|38
1742702400000|2025-03-23 04:00:00|55.38|54.98|55.3|54.9|55.38|54.98|55.28|54.88|35
1742702700000|2025-03-23 04:05:00|55.29|54.89|55.2|54.8|55.3|54.9|55.2|54.8|46
1742703000000|2025-03-23 04:10:00|55.19|54.79|55.11|54.71|55.22|54.82|55.11|54.71|47
1742703300000|2025-03-23 04:15:00|55.1|54.7|55.08|54.68|55.11|54.71|55.01|54.61|32
1742703600000|2025-03-23 04:20:00|55.06|54.66|55|54.6|55.11|54.71|54.99|54.59|70
1742703900000|2025-03-23 04:25:00|55.02|54.62|55|54.6|55.04|54.64|54.99|54.59|36
1742704200000|2025-03-23 04:30:00|54.99|54.59|55|54.6|55|54.6|54.99|54.59|28
1742704500000|2025-03-23 04:35:00|54.99|54.59|54.9|54.5|55|54.6|54.89|54.49|19
1742704800000|2025-03-23 04:40:00|54.91|54.51|54.79|54.39|54.92|54.52|54.78|54.38|55
1742705100000|2025-03-23 04:45:00|54.8|54.4|54.69|54.29|54.81|54.41|54.69|54.29|38
1742705400000|2025-03-23 04:50:00|54.68|54.28|54.8|54.4|54.83|54.43|54.63|54.23|35
1742705700000|2025-03-23 04:55:00|54.81|54.41|54.81|54.41|54.83|54.43|54.8|54.4|26
1742706000000|2025-03-23 05:00:00|54.8|54.4|54.8|54.4|54.93|54.53|54.79|54.39|39
1742706300000|2025-03-23 05:05:00|54.81|54.41|54.78|54.38|54.83|54.43|54.77|54.37|45
1742706600000|2025-03-23 05:10:00|54.79|54.39|54.82|54.42|54.88|54.48|54.77|54.37|43
1742706900000|2025-03-23 05:15:00|54.84|54.44|54.91|54.51|54.94|54.54|54.84|54.44|33
1742707200000|2025-03-23 05:20:00|54.9|54.5|54.93|54.53|54.97|54.57|54.9|54.5|71
1742707500000|2025-03-23 05:25:00|54.92|54.52|54.9|54.5|54.93|54.53|54.9|54.5|22
1742707800000|2025-03-23 05:30:00|54.91|54.51|54.9|54.5|54.96|54.56|54.82|54.42|51
1742708100000|2025-03-23 05:35:00|54.89|54.49|54.9|54.5|55|54.6|54.88|54.48|44
1742708400000|2025-03-23 05:40:00|54.91|54.51|54.9|54.5|54.91|54.51|54.9|54.5|12
1742708700000|2025-03-23 05:45:00|54.92|54.52|55|54.6|55.01|54.61|54.9|54.5|25
1742709000000|2025-03-23 05:50:00|54.99|54.59|55|54.6|55|54.6|54.98|54.58|66
1742709300000|2025-03-23 05:55:00|55.01|54.61|55|54.6|55.01|54.61|55|54.6|6
1742709600000|2025-03-23 06:00:00|54.99|54.59|55.01|54.61|55.01|54.61|54.99|54.59|9
1742709900000|2025-03-23 06:05:00|55|54.6|54.89|54.49|55.01|54.61|54.89|54.49|15
1742710200000|2025-03-23 06:10:00|54.9|54.5|54.9|54.5|54.91|54.51|54.9|54.5|7
1742710500000|2025-03-23 06:15:00|54.91|54.51|54.9|54.5|54.91|54.51|54.9|54.5|10
1742710800000|2025-03-23 06:20:00|54.89|54.49|54.8|54.4|54.89|54.49|54.8|54.4|42
1742711100000|2025-03-23 06:25:00|54.81|54.41|54.71|54.31|54.83|54.43|54.7|54.3|38
1742711400000|2025-03-23 06:30:00|54.72|54.32|54.71|54.31|54.72|54.32|54.7|54.3|10
1742711700000|2025-03-23 06:35:00|54.72|54.32|54.79|54.39|54.83|54.43|54.7|54.3|34
1742712000000|2025-03-23 06:40:00|54.78|54.38|54.79|54.39|54.79|54.39|54.78|54.38|6
1742712300000|2025-03-23 06:45:00|54.81|54.41|55.01|54.61|55.01|54.61|54.81|54.41|38
1742712600000|2025-03-23 06:50:00|55.02|54.62|55|54.6|55.02|54.62|54.99|54.59|12
1742712900000|2025-03-23 06:55:00|54.99|54.59|54.9|54.5|55.01|54.61|54.9|54.5|19
1742713200000|2025-03-23 07:00:00|54.91|54.51|55.28|54.88|55.41|55.01|54.89|54.49|123
1742713500000|2025-03-23 07:05:00|55.29|54.89|55.59|55.19|55.6|55.2|55.27|54.87|45
1742713800000|2025-03-23 07:10:00|55.58|55.18|56|55.6|56.15|55.75|55.58|55.18|139
1742714100000|2025-03-23 07:15:00|55.99|55.59|55.62|55.22|56|55.6|55.6|55.2|108
1742714400000|2025-03-23 07:20:00|55.61|55.21|55.5|55.1|55.72|55.32|55.46|55.06|94
1742714700000|2025-03-23 07:25:00|55.49|55.09|55.78|55.38|55.93|55.53|55.49|55.09|96
1742715000000|2025-03-23 07:30:00|55.77|55.37|55.8|55.4|55.85|55.45|55.66|55.26|75
1742715300000|2025-03-23 07:35:00|55.79|55.39|55.78|55.38|55.85|55.45|55.68|55.28|142
1742715600000|2025-03-23 07:40:00|55.77|55.37|55.85|55.45|55.85|55.45|55.76|55.36|60
1742715900000|2025-03-23 07:45:00|55.84|55.44|55.91|55.51|56.13|55.73|55.84|55.44|138
1742716200000|2025-03-23 07:50:00|55.9|55.5|55.89|55.49|56.01|55.61|55.87|55.47|131
1742716500000|2025-03-23 07:55:00|55.88|55.48|55.88|55.48|55.9|55.5|55.85|55.45|113
1742716800000|2025-03-23 08:00:00|55.87|55.47|55.89|55.49|55.9|55.5|55.86|55.46|78
1742717100000|2025-03-23 08:05:00|55.9|55.5|55.97|55.57|56.02|55.62|55.87|55.47|71
1742717400000|2025-03-23 08:10:00|55.96|55.56|55.99|55.59|56.09|55.69|55.9|55.5|103
1742717700000|2025-03-23 08:15:00|55.98|55.58|56.06|55.66|56.2|55.8|55.98|55.58|73
1742718000000|2025-03-23 08:20:00|56.08|55.68|56.06|55.66|56.17|55.77|56.04|55.64|68
1742718300000|2025-03-23 08:25:00|56.07|55.67|56.07|55.67|56.19|55.79|56.06|55.66|93
1742718600000|2025-03-23 08:30:00|56.08|55.68|56.09|55.69|56.09|55.69|56.06|55.66|101
1742718900000|2025-03-23 08:35:00|56.08|55.68|56.27|55.87|56.29|55.89|56.08|55.68|116
1742719200000|2025-03-23 08:40:00|56.29|55.89|56.12|55.72|56.29|55.89|56.08|55.68|100
1742719500000|2025-03-23 08:45:00|56.11|55.71|56.13|55.73|56.14|55.74|56.06|55.66|79
1742719800000|2025-03-23 08:50:00|56.14|55.74|56.08|55.68|56.14|55.74|56.07|55.67|110
1742720100000|2025-03-23 08:55:00|56.09|55.69|55.99|55.59|56.09|55.69|55.98|55.58|133
1742720400000|2025-03-23 09:00:00|55.98|55.58|55.89|55.49|56|55.6|55.87|55.47|74
1742720700000|2025-03-23 09:05:00|55.88|55.48|55.79|55.39|55.91|55.51|55.7|55.3|93
1742721000000|2025-03-23 09:10:00|55.78|55.38|55.68|55.28|55.78|55.38|55.63|55.23|94
1742721300000|2025-03-23 09:15:00|55.67|55.27|55.79|55.39|55.81|55.41|55.66|55.26|127
1742721600000|2025-03-23 09:20:00|55.78|55.38|55.8|55.4|55.92|55.52|55.77|55.37|125
1742721900000|2025-03-23 09:25:00|55.79|55.39|55.78|55.38|55.9|55.5|55.76|55.36|95
1742722200000|2025-03-23 09:30:00|55.79|55.39|55.95|55.55|55.99|55.59|55.78|55.38|103
1742722500000|2025-03-23 09:35:00|55.96|55.56|56.01|55.61|56.07|55.67|55.89|55.49|103
1742722800000|2025-03-23 09:40:00|56|55.6|56.08|55.68|56.09|55.69|55.99|55.59|110
1742723100000|2025-03-23 09:45:00|56.07|55.67|56.13|55.73|56.14|55.74|56.07|55.67|48
1742723400000|2025-03-23 09:50:00|56.14|55.74|56.13|55.73|56.14|55.74|56.13|55.73|16
1742723700000|2025-03-23 09:55:00|56.14|55.74|56.13|55.73|56.14|55.74|56.11|55.71|24
1742724000000|2025-03-23 10:00:00|56.14|55.74|56.29|55.89|56.3|55.9|56.14|55.74|99
1742724300000|2025-03-23 10:05:00|56.28|55.88|56.28|55.88|56.32|55.92|56.26|55.86|95
1742724600000|2025-03-23 10:10:00|56.27|55.87|56.12|55.72|56.29|55.89|56.07|55.67|65
1742724900000|2025-03-23 10:15:00|56.13|55.73|56.29|55.89|56.31|55.91|56.13|55.73|114
1742725200000|2025-03-23 10:20:00|56.3|55.9|56.42|56.02|56.44|56.04|56.3|55.9|52
1742725500000|2025-03-23 10:25:00|56.41|56.01|56.5|56.1|56.53|56.13|56.38|55.98|141
1742725800000|2025-03-23 10:30:00|56.49|56.09|56.57|56.17|56.63|56.23|56.49|56.09|91
1742726100000|2025-03-23 10:35:00|56.56|56.16|56.54|56.14|56.59|56.19|56.49|56.09|88
1742726400000|2025-03-23 10:40:00|56.51|56.11|56.51|56.11|56.54|56.14|56.49|56.09|148
1742726700000|2025-03-23 10:45:00|56.5|56.1|56.49|56.09|56.54|56.14|56.47|56.07|127
1742727000000|2025-03-23 10:50:00|56.5|56.1|56.69|56.29|56.73|56.33|56.49|56.09|119
1742727300000|2025-03-23 10:55:00|56.72|56.32|56.77|56.37|56.77|56.37|56.68|56.28|136
1742727600000|2025-03-23 11:00:00|56.78|56.38|56.9|56.5|56.97|56.57|56.78|56.38|157
1742727900000|2025-03-23 11:05:00|56.89|56.49|56.96|56.56|56.98|56.58|56.88|56.48|101
1742728200000|2025-03-23 11:10:00|56.91|56.51|56.89|56.49|56.96|56.56|56.87|56.47|67
1742728500000|2025-03-23 11:15:00|56.88|56.48|56.65|56.25|56.91|56.51|56.64|56.24|131
1742728800000|2025-03-23 11:20:00|56.64|56.24|56.65|56.25|56.65|56.25|56.57|56.17|98
1742729100000|2025-03-23 11:25:00|56.69|56.29|56.72|56.32|56.82|56.42|56.69|56.29|107
1742729400000|2025-03-23 11:30:00|56.73|56.33|56.69|56.29|56.83|56.43|56.67|56.27|125
1742729700000|2025-03-23 11:35:00|56.68|56.28|56.71|56.31|56.73|56.33|56.67|56.27|107
1742730000000|2025-03-23 11:40:00|56.7|56.3|56.69|56.29|56.72|56.32|56.67|56.27|113
1742730300000|2025-03-23 11:45:00|56.7|56.3|56.78|56.38|56.91|56.51|56.69|56.29|117
1742730600000|2025-03-23 11:50:00|56.79|56.39|56.7|56.3|56.81|56.41|56.68|56.28|142
1742730900000|2025-03-23 11:55:00|56.69|56.29|56.71|56.31|56.81|56.41|56.67|56.27|154
1742731200000|2025-03-23 12:00:00|56.72|56.32|56.57|56.17|56.72|56.32|56.5|56.1|129
1742731500000|2025-03-23 12:05:00|56.56|56.16|56.39|55.99|56.57|56.17|56.38|55.98|124
1742731800000|2025-03-23 12:10:00|56.38|55.98|56.31|55.91|56.42|56.02|56.29|55.89|128
1742732100000|2025-03-23 12:15:00|56.33|55.93|56.46|56.06|56.51|56.11|56.33|55.93|140
1742732400000|2025-03-23 12:20:00|56.45|56.05|56.5|56.1|56.54|56.14|56.39|55.99|66
1742732700000|2025-03-23 12:25:00|56.49|56.09|56.78|56.38|56.8|56.4|56.47|56.07|96
1742733000000|2025-03-23 12:30:00|56.79|56.39|56.67|56.27|56.79|56.39|56.57|56.17|123
1742733300000|2025-03-23 12:35:00|56.64|56.24|56.62|56.22|56.65|56.25|56.57|56.17|67
1742733600000|2025-03-23 12:40:00|56.61|56.21|56.51|56.11|56.62|56.22|56.51|56.11|29
1742733900000|2025-03-23 12:45:00|56.5|56.1|56.52|56.12|56.53|56.13|56.49|56.09|69
1742734200000|2025-03-23 12:50:00|56.51|56.11|56.4|56|56.51|56.11|56.39|55.99|45
1742734500000|2025-03-23 12:55:00|56.41|56.01|56.39|55.99|56.41|56.01|56.29|55.89|47
1742734800000|2025-03-23 13:00:00|56.38|55.98|56.4|56|56.45|56.05|56.3|55.9|44
1742735100000|2025-03-23 13:05:00|56.39|55.99|56.51|56.11|56.53|56.13|56.34|55.94|58
1742735400000|2025-03-23 13:10:00|56.5|56.1|56.64|56.24|56.72|56.32|56.47|56.07|62
1742735700000|2025-03-23 13:15:00|56.63|56.23|56.7|56.3|56.74|56.34|56.63|56.23|55
1742736000000|2025-03-23 13:20:00|56.71|56.31|56.92|56.52|56.92|56.52|56.7|56.3|51
1742736300000|2025-03-23 13:25:00|56.91|56.51|56.96|56.56|56.97|56.57|56.89|56.49|47
1742736600000|2025-03-23 13:30:00|56.97|56.57|56.97|56.57|56.97|56.57|56.92|56.52|48
1742736900000|2025-03-23 13:35:00|56.96|56.56|56.91|56.51|57.09|56.69|56.88|56.48|73
1742737200000|2025-03-23 13:40:00|56.92|56.52|56.89|56.49|56.95|56.55|56.89|56.49|40
1742737500000|2025-03-23 13:45:00|56.9|56.5|57.12|56.72|57.12|56.72|56.89|56.49|51
1742737800000|2025-03-23 13:50:00|57.14|56.74|57.32|56.92|57.34|56.94|57.12|56.72|43
1742738100000|2025-03-23 13:55:00|57.31|56.91|57.3|56.9|57.38|56.98|57.24|56.84|56
1742738400000|2025-03-23 14:00:00|57.32|56.92|57.34|56.94|57.57|57.17|57.29|56.89|127
1742738700000|2025-03-23 14:05:00|57.33|56.93|57.72|57.32|57.72|57.32|57.33|56.93|69
1742739000000|2025-03-23 14:10:00|57.73|57.33|57.63|57.23|57.77|57.37|57.51|57.11|76
1742739300000|2025-03-23 14:15:00|57.62|57.22|57.54|57.14|57.64|57.24|57.42|57.02|78
1742739600000|2025-03-23 14:20:00|57.55|57.15|57.45|57.05|57.68|57.28|57.4|57|105
1742739900000|2025-03-23 14:25:00|57.43|57.03|57.52|57.12|57.55|57.15|57.22|56.82|104
1742740200000|2025-03-23 14:30:00|57.54|57.14|57.29|56.89|57.57|57.17|57.2|56.8|103
1742740500000|2025-03-23 14:35:00|57.28|56.88|57.22|56.82|57.47|57.07|57.22|56.82|50
1742740800000|2025-03-23 14:40:00|57.21|56.81|57.16|56.76|57.31|56.91|57.11|56.71|94
1742741100000|2025-03-23 14:45:00|57.14|56.74|57.04|56.64|57.15|56.75|57.02|56.62|97
1742741400000|2025-03-23 14:50:00|57.03|56.63|56.98|56.58|57.04|56.64|56.84|56.44|76
1742741700000|2025-03-23 14:55:00|57.04|56.64|56.96|56.56|57.06|56.66|56.96|56.56|76
1742742000000|2025-03-23 15:00:00|57|56.6|57.14|56.74|57.15|56.75|56.96|56.56|65
1742742300000|2025-03-23 15:05:00|57.13|56.73|57.54|57.14|57.57|57.17|57.12|56.72|84
1742742600000|2025-03-23 15:10:00|57.53|57.13|57.69|57.29|57.69|57.29|57.44|57.04|79
1742742900000|2025-03-23 15:15:00|57.72|57.32|57.63|57.23|57.76|57.36|57.62|57.22|86
1742743200000|2025-03-23 15:20:00|57.62|57.22|57.65|57.25|57.74|57.34|57.62|57.22|40
1742743500000|2025-03-23 15:25:00|57.64|57.24|57.44|57.04|57.65|57.25|57.43|57.03|74
1742743800000|2025-03-23 15:30:00|57.43|57.03|57.55|57.15|57.56|57.16|57.31|56.91|50
1742744100000|2025-03-23 15:35:00|57.54|57.14|57.3|56.9|57.54|57.14|57.29|56.89|75
1742744400000|2025-03-23 15:40:00|57.28|56.88|57.3|56.9|57.47|57.07|57.21|56.81|136
1742744700000|2025-03-23 15:45:00|57.33|56.93|57.42|57.02|57.53|57.13|57.2|56.8|171
1742745000000|2025-03-23 15:50:00|57.41|57.01|57.49|57.09|57.56|57.16|57.39|56.99|97
1742745300000|2025-03-23 15:55:00|57.47|57.07|57.3|56.9|57.54|57.14|57.27|56.87|102
1742745600000|2025-03-23 16:00:00|57.32|56.92|57.1|56.7|57.32|56.92|57.07|56.67|90
1742745900000|2025-03-23 16:05:00|57.11|56.71|57.14|56.74|57.25|56.85|57.09|56.69|130
1742746200000|2025-03-23 16:10:00|57.13|56.73|57.32|56.92|57.39|56.99|57.11|56.71|105
1742746500000|2025-03-23 16:15:00|57.31|56.91|57.22|56.82|57.42|57.02|57.2|56.8|114
1742746800000|2025-03-23 16:20:00|57.21|56.81|57.43|57.03|57.43|57.03|57.21|56.81|79
1742747100000|2025-03-23 16:25:00|57.42|57.02|57.11|56.71|57.42|57.02|57.07|56.67|98
1742747400000|2025-03-23 16:30:00|57.1|56.7|56.97|56.57|57.15|56.75|56.97|56.57|118
1742747700000|2025-03-23 16:35:00|56.98|56.58|56.81|56.41|56.98|56.58|56.8|56.4|149
1742748000000|2025-03-23 16:40:00|56.8|56.4|56.77|56.37|56.83|56.43|56.66|56.26|75
1742748300000|2025-03-23 16:45:00|56.78|56.38|56.7|56.3|56.92|56.52|56.7|56.3|84
1742748600000|2025-03-23 16:50:00|56.69|56.29|56.65|56.25|56.82|56.42|56.63|56.23|99
1742748900000|2025-03-23 16:55:00|56.64|56.24|56.71|56.31|56.75|56.35|56.64|56.24|57
1742749200000|2025-03-23 17:00:00|56.7|56.3|57.02|56.62|57.04|56.64|56.69|56.29|108
1742749500000|2025-03-23 17:05:00|57.03|56.63|57.35|56.95|57.36|56.96|57.03|56.63|58
1742749800000|2025-03-23 17:10:00|57.36|56.96|57.23|56.83|57.37|56.97|57.22|56.82|58
1742750100000|2025-03-23 17:15:00|57.22|56.82|57.25|56.85|57.34|56.94|57.22|56.82|71
1742750400000|2025-03-23 17:20:00|57.24|56.84|57.32|56.92|57.35|56.95|57.2|56.8|154
1742750700000|2025-03-23 17:25:00|57.31|56.91|57.2|56.8|57.35|56.95|57.13|56.73|93
1742751000000|2025-03-23 17:30:00|57.21|56.81|57|56.6|57.23|56.83|56.9|56.5|118
1742751300000|2025-03-23 17:35:00|56.97|56.57|56.91|56.51|57.05|56.65|56.89|56.49|85
1742751600000|2025-03-23 17:40:00|56.9|56.5|56.9|56.5|56.94|56.54|56.8|56.4|107
1742751900000|2025-03-23 17:45:00|56.91|56.51|57.02|56.62|57.13|56.73|56.9|56.5|119
1742752200000|2025-03-23 17:50:00|57.01|56.61|57.02|56.62|57.07|56.67|56.94|56.54|79
1742752500000|2025-03-23 17:55:00|57.01|56.61|56.92|56.52|57.06|56.66|56.9|56.5|58
1742752800000|2025-03-23 18:00:00|56.9|56.5|57.01|56.61|57.04|56.64|56.82|56.42|138
1742753100000|2025-03-23 18:05:00|56.99|56.59|57.12|56.72|57.14|56.74|56.92|56.52|78
1742753400000|2025-03-23 18:10:00|57.11|56.71|57.14|56.74|57.15|56.75|57.02|56.62|84
1742753700000|2025-03-23 18:15:00|57.13|56.73|56.92|56.52|57.14|56.74|56.91|56.51|77
1742754000000|2025-03-23 18:20:00|56.91|56.51|56.82|56.42|56.91|56.51|56.82|56.42|43
1742754300000|2025-03-23 18:25:00|56.85|56.45|56.92|56.52|56.95|56.55|56.82|56.42|37
1742754600000|2025-03-23 18:30:00|56.94|56.54|56.82|56.42|57.04|56.64|56.82|56.42|94
1742754900000|2025-03-23 18:35:00|56.84|56.44|56.92|56.52|57.04|56.64|56.82|56.42|57
1742755200000|2025-03-23 18:40:00|56.94|56.54|56.91|56.51|56.94|56.54|56.81|56.41|75
1742755500000|2025-03-23 18:45:00|56.93|56.53|57.01|56.61|57.14|56.74|56.91|56.51|68
1742755800000|2025-03-23 18:50:00|57|56.6|56.89|56.49|57.05|56.65|56.88|56.48|67
1742756100000|2025-03-23 18:55:00|56.88|56.48|56.8|56.4|56.91|56.51|56.8|56.4|53
1742756400000|2025-03-23 19:00:00|56.79|56.39|56.7|56.3|56.8|56.4|56.69|56.29|109
1742756700000|2025-03-23 19:05:00|56.69|56.29|56.82|56.42|56.85|56.45|56.65|56.25|78
1742757000000|2025-03-23 19:10:00|56.81|56.41|56.81|56.41|56.93|56.53|56.81|56.41|49
1742757300000|2025-03-23 19:15:00|56.82|56.42|56.9|56.5|56.91|56.51|56.78|56.38|59
1742757600000|2025-03-23 19:20:00|56.89|56.49|56.81|56.41|56.93|56.53|56.81|56.41|54
1742757900000|2025-03-23 19:25:00|56.8|56.4|56.73|56.33|56.84|56.44|56.73|56.33|36
1742758200000|2025-03-23 19:30:00|56.75|56.35|56.74|56.34|56.86|56.46|56.73|56.33|56
1742758500000|2025-03-23 19:35:00|56.73|56.33|56.64|56.24|56.75|56.35|56.64|56.24|64
1742758800000|2025-03-23 19:40:00|56.63|56.23|56.65|56.25|56.69|56.29|56.54|56.14|73
1742759100000|2025-03-23 19:45:00|56.64|56.24|56.74|56.34|56.86|56.46|56.54|56.14|63
1742759400000|2025-03-23 19:50:00|56.76|56.36|56.75|56.35|56.86|56.46|56.74|56.34|40
1742759700000|2025-03-23 19:55:00|56.74|56.34|56.72|56.32|56.74|56.34|56.68|56.28|33
1742760000000|2025-03-23 20:00:00|56.7|56.3|56.85|56.45|56.88|56.48|56.65|56.25|98
1742760300000|2025-03-23 20:05:00|56.83|56.43|56.75|56.35|56.86|56.46|56.74|56.34|57
1742760600000|2025-03-23 20:10:00|56.76|56.36|56.63|56.23|56.76|56.36|56.63|56.23|26
1742760900000|2025-03-23 20:15:00|56.64|56.24|56.54|56.14|56.65|56.25|56.53|56.13|46
1742761200000|2025-03-23 20:20:00|56.53|56.13|56.56|56.16|56.56|56.16|56.47|56.07|29
1742761500000|2025-03-23 20:25:00|56.55|56.15|56.54|56.14|56.56|56.16|56.54|56.14|27
1742761800000|2025-03-23 20:30:00|56.55|56.15|57.04|55.64|57.06|56.16|56.53|55.63|31
1742762100000|2025-03-23 20:35:00|57|55.6|56.94|55.54|57|55.6|56.84|55.44|57
1742762400000|2025-03-23 20:40:00|56.9|55.5|56.86|55.46|56.92|55.52|56.85|55.45|42
1742762700000|2025-03-23 20:45:00|56.84|55.44|56.78|55.38|56.9|55.5|56.72|55.32|81
1742763000000|2025-03-23 20:50:00|56.77|55.37|56.84|55.44|56.84|55.44|56.74|55.34|43
1742763300000|2025-03-23 20:55:00|56.81|55.41|56.78|55.38|56.81|55.41|56.74|55.34|49
1742763600000|2025-03-23 21:00:00|56.77|55.37|56.9|55.5|56.9|55.5|56.75|55.35|51
1742763900000|2025-03-23 21:05:00|56.89|55.49|56.86|55.46|56.9|55.5|56.85|55.45|24
1742764200000|2025-03-23 21:10:00|56.83|55.43|56.67|55.27|56.83|55.43|56.55|55.15|84
1742764500000|2025-03-23 21:15:00|56.66|55.26|56.57|55.17|56.67|55.27|56.38|54.98|92
1742764800000|2025-03-23 21:20:00|56.58|55.18|56.73|55.33|56.73|55.33|56.56|55.16|43
1742765100000|2025-03-23 21:25:00|56.72|55.32|56.86|55.46|56.9|55.5|56.72|55.32|42
1742765400000|2025-03-23 21:30:00|56.85|55.45|57.05|55.65|57.11|55.71|56.83|55.43|66
1742765700000|2025-03-23 21:35:00|57.04|55.64|56.87|55.47|57.06|55.66|56.87|55.47|72
1742766000000|2025-03-23 21:40:00|56.96|55.56|56.42|56.02|56.96|56.03|56.35|55.45|56
1742766300000|2025-03-23 21:45:00|56.4|56|56.58|56.18|56.59|56.19|56.36|55.96|68
1742766600000|2025-03-23 21:50:00|56.56|56.16|56.56|56.16|56.57|56.17|56.55|56.15|27
1742766900000|2025-03-23 21:55:00|56.55|56.15|56.56|56.16|56.57|56.17|56.55|56.15|17
1742767200000|2025-03-23 22:00:00|56.55|56.15|56.45|56.05|56.6|56.2|56.44|56.04|58
1742767500000|2025-03-23 22:05:00|56.41|56.01|56.36|55.96|56.48|56.08|56.35|55.95|48
1742767800000|2025-03-23 22:10:00|56.34|55.94|56.26|55.86|56.36|55.96|56.24|55.84|58
1742768100000|2025-03-23 22:15:00|56.25|55.85|56.26|55.86|56.27|55.87|56.14|55.74|85
1742768400000|2025-03-23 22:20:00|56.24|55.84|56.15|55.75|56.38|55.98|56.08|55.68|92
1742768700000|2025-03-23 22:25:00|56.14|55.74|56.14|55.74|56.26|55.86|56.11|55.71|49
1742769000000|2025-03-23 22:30:00|56.15|55.75|56.24|55.84|56.26|55.86|56.14|55.74|44
1742769300000|2025-03-23 22:35:00|56.21|55.81|56.26|55.86|56.27|55.87|56.15|55.75|52
1742769600000|2025-03-23 22:40:00|56.25|55.85|56.25|55.85|56.27|55.87|56.16|55.76|62
1742769900000|2025-03-23 22:45:00|56.24|55.84|56.16|55.76|56.29|55.89|56.15|55.75|57
1742770200000|2025-03-23 22:50:00|56.15|55.75|56.15|55.75|56.24|55.84|56.15|55.75|45
1742770500000|2025-03-23 22:55:00|56.16|55.76|56.26|55.86|56.27|55.87|56.15|55.75|32
1742770800000|2025-03-23 23:00:00|56.25|55.85|56.32|55.92|56.36|55.96|56.25|55.85|38
1742771100000|2025-03-23 23:05:00|56.31|55.91|56.36|55.96|56.4|56|56.25|55.85|62
1742771400000|2025-03-23 23:10:00|56.35|55.95|56.33|55.93|56.36|55.96|56.25|55.85|79
1742771700000|2025-03-23 23:15:00|56.3|55.9|56.24|55.84|56.3|55.9|56.21|55.81|48
1742772000000|2025-03-23 23:20:00|56.23|55.83|56.09|55.69|56.24|55.84|56.05|55.65|70
1742772300000|2025-03-23 23:25:00|56.1|55.7|56.24|55.84|56.27|55.87|56.09|55.69|57
1742772600000|2025-03-23 23:30:00|56.26|55.86|56.54|56.14|56.6|56.2|56.24|55.84|105
1742772900000|2025-03-23 23:35:00|56.53|56.13|56.54|56.14|56.58|56.18|56.44|56.04|80
1742773200000|2025-03-23 23:40:00|56.53|56.13|56.49|56.09|56.56|56.16|56.44|56.04|101
1742773500000|2025-03-23 23:45:00|56.5|56.1|56.44|56.04|56.59|56.19|56.44|56.04|82
1742773800000|2025-03-23 23:50:00|56.43|56.03|56.53|56.13|56.55|56.15|56.43|56.03|63
1742774100000|2025-03-23 23:55:00|56.52|56.12|56.58|56.18|56.58|56.18|56.34|55.94|72
1742774400000|2025-03-24 00:00:00|56.61|56.21|56.43|56.03|56.65|56.25|56.4|56|85
1742774700000|2025-03-24 00:05:00|56.41|56.01|56.2|55.8|56.45|56.05|56.2|55.8|82
1742775000000|2025-03-24 00:10:00|56.19|55.79|56.26|55.86|56.45|56.05|56.19|55.79|92
1742775300000|2025-03-24 00:15:00|56.25|55.85|56.31|55.91|56.36|55.96|56.23|55.83|60
1742775600000|2025-03-24 00:20:00|56.36|55.96|56.25|55.85|56.48|56.08|56.24|55.84|114
1742775900000|2025-03-24 00:25:00|56.24|55.84|56.3|55.9|56.35|55.95|56.22|55.82|87
1742776200000|2025-03-24 00:30:00|56.31|55.91|55.96|55.56|56.72|56.32|55.96|55.56|160
1742776500000|2025-03-24 00:35:00|55.99|55.59|56.12|55.72|56.12|55.72|55.77|55.37|132
1742776800000|2025-03-24 00:40:00|56.13|55.73|56.03|55.63|56.14|55.74|55.99|55.59|76
1742777100000|2025-03-24 00:45:00|56.07|55.67|55.91|55.51|56.07|55.67|55.89|55.49|68
1742777400000|2025-03-24 00:50:00|55.9|55.5|55.84|55.44|55.91|55.51|55.46|55.06|113
1742777700000|2025-03-24 00:55:00|55.85|55.45|55.54|55.14|55.92|55.52|55.54|55.14|92
1742778000000|2025-03-24 01:00:00|55.55|55.15|55.44|55.04|55.59|55.19|55.33|54.93|168
1742778300000|2025-03-24 01:05:00|55.43|55.03|55.34|54.94|55.49|55.09|55.23|54.83|117
1742778600000|2025-03-24 01:10:00|55.33|54.93|55.45|55.05|55.57|55.17|55.31|54.91|144
1742778900000|2025-03-24 01:15:00|55.44|55.04|55.48|55.08|55.58|55.18|55.43|55.03|100
1742779200000|2025-03-24 01:20:00|55.47|55.07|55.54|55.14|55.61|55.21|55.46|55.06|78
1742779500000|2025-03-24 01:25:00|55.55|55.15|55.51|55.11|55.56|55.16|55.43|55.03|58
1742779800000|2025-03-24 01:30:00|55.52|55.12|55.46|55.06|55.74|55.34|55.44|55.04|103
1742780100000|2025-03-24 01:35:00|55.45|55.05|55.31|54.91|55.46|55.06|55.26|54.86|108
1742780400000|2025-03-24 01:40:00|55.33|54.93|55.58|55.18|55.63|55.23|55.33|54.93|136
1742780700000|2025-03-24 01:45:00|55.57|55.17|55.44|55.04|55.57|55.17|55.44|55.04|65
1742781000000|2025-03-24 01:50:00|55.43|55.03|55.44|55.04|55.57|55.17|55.38|54.98|81
1742781300000|2025-03-24 01:55:00|55.46|55.06|55.35|54.95|55.46|55.06|55.32|54.92|74
1742781600000|2025-03-24 02:00:00|55.34|54.94|55.55|55.15|55.58|55.18|55.33|54.93|141
1742781900000|2025-03-24 02:05:00|55.56|55.16|55.55|55.15|55.67|55.27|55.53|55.13|81
1742782200000|2025-03-24 02:10:00|55.56|55.16|55.55|55.15|55.58|55.18|55.43|55.03|132
1742782500000|2025-03-24 02:15:00|55.54|55.14|55.63|55.23|55.65|55.25|55.52|55.12|87
1742782800000|2025-03-24 02:20:00|55.62|55.22|55.53|55.13|55.66|55.26|55.45|55.05|115
1742783100000|2025-03-24 02:25:00|55.52|55.12|55.51|55.11|55.57|55.17|55.51|55.11|42
1742783400000|2025-03-24 02:30:00|55.55|55.15|55.44|55.04|55.64|55.24|55.43|55.03|60
1742783700000|2025-03-24 02:35:00|55.43|55.03|55.43|55.03|55.48|55.08|55.34|54.94|60
1742784000000|2025-03-24 02:40:00|55.44|55.04|55.56|55.16|55.56|55.16|55.43|55.03|55
1742784300000|2025-03-24 02:45:00|55.55|55.15|55.54|55.14|55.63|55.23|55.52|55.12|68
1742784600000|2025-03-24 02:50:00|55.53|55.13|55.55|55.15|55.62|55.22|55.53|55.13|59
1742784900000|2025-03-24 02:55:00|55.54|55.14|55.43|55.03|55.57|55.17|55.42|55.02|50
1742785200000|2025-03-24 03:00:00|55.44|55.04|55.62|55.22|55.62|55.22|55.38|54.98|98
1742785500000|2025-03-24 03:05:00|55.63|55.23|55.74|55.34|55.79|55.39|55.62|55.22|89
1742785800000|2025-03-24 03:10:00|55.75|55.35|56.03|55.63|56.04|55.64|55.74|55.34|103
1742786100000|2025-03-24 03:15:00|56.02|55.62|56.02|55.62|56.05|55.65|55.92|55.52|75
1742786400000|2025-03-24 03:20:00|56.04|55.64|56.09|55.69|56.14|55.74|56.01|55.61|114
1742786700000|2025-03-24 03:25:00|56.08|55.68|56.13|55.73|56.17|55.77|56.02|55.62|68
1742787000000|2025-03-24 03:30:00|56.12|55.72|56|55.6|56.16|55.76|55.92|55.52|87
1742787300000|2025-03-24 03:35:00|56.01|55.61|56.02|55.62|56.13|55.73|56.01|55.61|68
1742787600000|2025-03-24 03:40:00|56.04|55.64|56.21|55.81|56.25|55.85|56.04|55.64|94
1742787900000|2025-03-24 03:45:00|56.22|55.82|56.12|55.72|56.31|55.91|56.12|55.72|104
1742788200000|2025-03-24 03:50:00|56.13|55.73|56.23|55.83|56.29|55.89|56.03|55.63|106
1742788500000|2025-03-24 03:55:00|56.24|55.84|56.32|55.92|56.33|55.93|56.23|55.83|66
1742788800000|2025-03-24 04:00:00|56.33|55.93|56.77|56.37|56.89|56.49|56.33|55.93|129
1742789100000|2025-03-24 04:05:00|56.76|56.36|56.79|56.39|56.93|56.53|56.76|56.36|149
1742789400000|2025-03-24 04:10:00|56.84|56.44|56.86|56.46|56.87|56.47|56.76|56.36|69
1742789700000|2025-03-24 04:15:00|56.89|56.49|56.92|56.52|56.96|56.56|56.83|56.43|116
1742790000000|2025-03-24 04:20:00|56.93|56.53|56.83|56.43|56.94|56.54|56.82|56.42|56
1742790300000|2025-03-24 04:25:00|56.82|56.42|56.92|56.52|56.96|56.56|56.82|56.42|59
1742790600000|2025-03-24 04:30:00|56.93|56.53|56.86|56.46|56.96|56.56|56.82|56.42|84
1742790900000|2025-03-24 04:35:00|56.85|56.45|56.82|56.42|56.95|56.55|56.81|56.41|92
1742791200000|2025-03-24 04:40:00|56.84|56.44|56.92|56.52|56.96|56.56|56.82|56.42|75
1742791500000|2025-03-24 04:45:00|56.91|56.51|56.95|56.55|57.04|56.64|56.91|56.51|72
1742791800000|2025-03-24 04:50:00|56.94|56.54|56.92|56.52|57.04|56.64|56.92|56.52|108
1742792100000|2025-03-24 04:55:00|56.94|56.54|56.93|56.53|57.08|56.68|56.92|56.52|91
1742792400000|2025-03-24 05:00:00|56.92|56.52|57.32|56.92|57.35|56.95|56.92|56.52|110
1742792700000|2025-03-24 05:05:00|57.29|56.89|57.22|56.82|57.36|56.96|57.22|56.82|158
1742793000000|2025-03-24 05:10:00|57.25|56.85|57.31|56.91|57.37|56.97|57.23|56.83|71
1742793300000|2025-03-24 05:15:00|57.34|56.94|57.52|57.12|57.57|57.17|57.32|56.92|74
1742793600000|2025-03-24 05:20:00|57.54|57.14|57.42|57.02|57.56|57.16|57.38|56.98|98
1742793900000|2025-03-24 05:25:00|57.45|57.05|57.54|57.14|57.56|57.16|57.3|56.9|113
1742794200000|2025-03-24 05:30:00|57.53|57.13|57.36|56.96|57.66|57.26|57.36|56.96|95
1742794500000|2025-03-24 05:35:00|57.35|56.95|57.43|57.03|57.48|57.08|57.35|56.95|64
1742794800000|2025-03-24 05:40:00|57.42|57.02|57.45|57.05|57.56|57.16|57.42|57.02|74
1742795100000|2025-03-24 05:45:00|57.44|57.04|57.32|56.92|57.55|57.15|57.32|56.92|118
1742795400000|2025-03-24 05:50:00|57.35|56.95|57.27|56.87|57.46|57.06|57.21|56.81|132
1742795700000|2025-03-24 05:55:00|57.26|56.86|57.22|56.82|57.27|56.87|57.13|56.73|102
1742796000000|2025-03-24 06:00:00|57.21|56.81|57.32|56.92|57.36|56.96|57.17|56.77|126
1742796300000|2025-03-24 06:05:00|57.33|56.93|57.66|57.26|57.66|57.26|57.23|56.83|102
1742796600000|2025-03-24 06:10:00|57.65|57.25|57.62|57.22|57.73|57.33|57.62|57.22|56
1742796900000|2025-03-24 06:15:00|57.63|57.23|57.63|57.23|57.73|57.33|57.57|57.17|115
1742797200000|2025-03-24 06:20:00|57.62|57.22|57.64|57.24|57.67|57.27|57.53|57.13|74
1742797500000|2025-03-24 06:25:00|57.63|57.23|57.83|57.43|57.88|57.48|57.63|57.23|75
1742797800000|2025-03-24 06:30:00|57.84|57.44|57.94|57.54|58.18|57.78|57.84|57.44|153
1742798100000|2025-03-24 06:35:00|57.95|57.55|57.76|57.36|58.08|57.68|57.75|57.35|89
1742798400000|2025-03-24 06:40:00|57.78|57.38|57.91|57.51|57.98|57.58|57.73|57.33|99
1742798700000|2025-03-24 06:45:00|57.92|57.52|57.86|57.46|58.02|57.62|57.85|57.45|84
1742799000000|2025-03-24 06:50:00|57.85|57.45|57.92|57.52|58|57.6|57.82|57.42|46
1742799300000|2025-03-24 06:55:00|57.95|57.55|57.92|57.52|58.09|57.69|57.91|57.51|54
1742799600000|2025-03-24 07:00:00|57.95|57.55|57.92|57.52|57.98|57.58|57.82|57.42|69
1742799900000|2025-03-24 07:05:00|57.91|57.51|57.85|57.45|57.98|57.58|57.82|57.42|78
1742800200000|2025-03-24 07:10:00|57.87|57.47|57.83|57.43|57.88|57.48|57.72|57.32|53
1742800500000|2025-03-24 07:15:00|57.86|57.46|57.94|57.54|58.1|57.7|57.83|57.43|78
1742800800000|2025-03-24 07:20:00|57.93|57.53|57.94|57.54|58.07|57.67|57.84|57.44|61
1742801100000|2025-03-24 07:25:00|57.93|57.53|57.84|57.44|57.95|57.55|57.78|57.38|58
1742801400000|2025-03-24 07:30:00|57.83|57.43|57.83|57.43|57.93|57.53|57.75|57.35|108
1742801700000|2025-03-24 07:35:00|57.84|57.44|57.73|57.33|57.93|57.53|57.73|57.33|80
1742802000000|2025-03-24 07:40:00|57.74|57.34|57.76|57.36|57.85|57.45|57.73|57.33|62
1742802300000|2025-03-24 07:45:00|57.74|57.34|57.61|57.21|57.76|57.36|57.54|57.14|69
1742802600000|2025-03-24 07:50:00|57.59|57.19|57.55|57.15|57.62|57.22|57.53|57.13|58
1742802900000|2025-03-24 07:55:00|57.53|57.13|57.43|57.03|57.55|57.15|57.43|57.03|52
1742803200000|2025-03-24 08:00:00|57.44|57.04|57.49|57.09|57.59|57.19|57.43|57.03|82
1742803500000|2025-03-24 08:05:00|57.52|57.12|57.48|57.08|57.66|57.26|57.42|57.02|134
1742803800000|2025-03-24 08:10:00|57.47|57.07|57.56|57.16|57.66|57.26|57.46|57.06|92
1742804100000|2025-03-24 08:15:00|57.54|57.14|57.63|57.23|57.71|57.31|57.52|57.12|66
1742804400000|2025-03-24 08:20:00|57.66|57.26|57.53|57.13|57.66|57.26|57.52|57.12|105
1742804700000|2025-03-24 08:25:00|57.56|57.16|57.78|57.38|57.78|57.38|57.53|57.13|95
1742805000000|2025-03-24 08:30:00|57.77|57.37|57.64|57.24|57.87|57.47|57.62|57.22|137
1742805300000|2025-03-24 08:35:00|57.66|57.26|57.73|57.33|57.75|57.35|57.63|57.23|55
1742805600000|2025-03-24 08:40:00|57.71|57.31|57.63|57.23|57.76|57.36|57.62|57.22|70
1742805900000|2025-03-24 08:45:00|57.66|57.26|57.61|57.21|57.73|57.33|57.59|57.19|101
1742806200000|2025-03-24 08:50:00|57.62|57.22|57.73|57.33|57.77|57.37|57.58|57.18|116
1742806500000|2025-03-24 08:55:00|57.72|57.32|57.63|57.23|57.76|57.36|57.61|57.21|105
1742806800000|2025-03-24 09:00:00|57.65|57.25|57.62|57.22|57.66|57.26|57.56|57.16|84
1742807100000|2025-03-24 09:05:00|57.63|57.23|57.63|57.23|57.66|57.26|57.62|57.22|47
1742807400000|2025-03-24 09:10:00|57.65|57.25|57.83|57.43|57.87|57.47|57.62|57.22|83
1742807700000|2025-03-24 09:15:00|57.82|57.42|57.85|57.45|57.98|57.58|57.82|57.42|84
1742808000000|2025-03-24 09:20:00|57.82|57.42|57.83|57.43|57.87|57.47|57.81|57.41|60
1742808300000|2025-03-24 09:25:00|57.86|57.46|57.81|57.41|57.86|57.46|57.72|57.32|57
1742808600000|2025-03-24 09:30:00|57.84|57.44|57.81|57.41|57.93|57.53|57.71|57.31|140
1742808900000|2025-03-24 09:35:00|57.84|57.44|57.86|57.46|57.88|57.48|57.8|57.4|101
1742809200000|2025-03-24 09:40:00|57.85|57.45|57.81|57.41|58|57.6|57.81|57.41|130
1742809500000|2025-03-24 09:45:00|57.84|57.44|58.01|57.61|58.06|57.66|57.82|57.42|73
1742809800000|2025-03-24 09:50:00|57.98|57.58|58.13|57.73|58.14|57.74|57.98|57.58|69
1742810100000|2025-03-24 09:55:00|58.14|57.74|58.04|57.64|58.14|57.74|58.02|57.62|79
1742810400000|2025-03-24 10:00:00|58.06|57.66|57.82|57.42|58.13|57.73|57.81|57.41|130
1742810700000|2025-03-24 10:05:00|57.81|57.41|57.85|57.45|57.89|57.49|57.73|57.33|100
1742811000000|2025-03-24 10:10:00|57.84|57.44|57.75|57.35|57.91|57.51|57.74|57.34|67
1742811300000|2025-03-24 10:15:00|57.78|57.38|57.76|57.36|57.84|57.44|57.65|57.25|95
1742811600000|2025-03-24 10:20:00|57.75|57.35|58.36|57.96|58.52|58.12|57.73|57.33|190
1742811900000|2025-03-24 10:25:00|58.35|57.95|58.34|57.94|58.57|58.17|58.32|57.92|208
1742812200000|2025-03-24 10:30:00|58.33|57.93|58.35|57.95|58.46|58.06|58.31|57.91|120
1742812500000|2025-03-24 10:35:00|58.34|57.94|58.22|57.82|58.34|57.94|58.1|57.7|130
1742812800000|2025-03-24 10:40:00|58.17|57.77|58.15|57.75|58.27|57.87|58.08|57.68|269
1742813100000|2025-03-24 10:45:00|58.16|57.76|58.02|57.62|58.27|57.87|58.02|57.62|172
1742813400000|2025-03-24 10:50:00|58.03|57.63|58.26|57.86|58.28|57.88|58.02|57.62|91
1742813700000|2025-03-24 10:55:00|58.25|57.85|58.15|57.75|58.25|57.85|58.07|57.67|83
1742814000000|2025-03-24 11:00:00|58.18|57.78|58.01|57.61|58.26|57.86|57.95|57.55|69
1742814300000|2025-03-24 11:05:00|58.02|57.62|58|57.6|58.07|57.67|57.94|57.54|58
1742814600000|2025-03-24 11:10:00|58.01|57.61|58.02|57.62|58.03|57.63|58|57.6|27
1742814900000|2025-03-24 11:15:00|58.01|57.61|57.88|57.48|58.02|57.62|57.88|57.48|26
1742815200000|2025-03-24 11:20:00|57.87|57.47|57.84|57.44|57.87|57.47|57.71|57.31|81
1742815500000|2025-03-24 11:25:00|57.83|57.43|57.82|57.42|57.87|57.47|57.73|57.33|61
1742815800000|2025-03-24 11:30:00|57.81|57.41|57.77|57.37|57.83|57.43|57.74|57.34|38
1742816100000|2025-03-24 11:35:00|57.79|57.39|57.9|57.5|57.9|57.5|57.79|57.39|36
1742816400000|2025-03-24 11:40:00|57.84|57.44|57.83|57.43|57.9|57.5|57.82|57.42|41
1742816700000|2025-03-24 11:45:00|57.85|57.45|58.04|57.64|58.06|57.66|57.83|57.43|114
1742817000000|2025-03-24 11:50:00|58.05|57.65|57.92|57.52|58.05|57.65|57.92|57.52|64
1742817300000|2025-03-24 11:55:00|57.93|57.53|57.82|57.42|57.93|57.53|57.72|57.32|73
1742817600000|2025-03-24 12:00:00|57.76|57.36|57.75|57.35|57.87|57.47|57.63|57.23|123
1742817900000|2025-03-24 12:05:00|57.73|57.33|57.84|57.44|57.88|57.48|57.65|57.25|64
1742818200000|2025-03-24 12:10:00|57.83|57.43|57.92|57.52|58.07|57.67|57.83|57.43|103
1742818500000|2025-03-24 12:15:00|57.91|57.51|57.74|57.34|57.96|57.56|57.73|57.33|74
1742818800000|2025-03-24 12:20:00|57.73|57.33|57.66|57.26|57.77|57.37|57.63|57.23|44
1742819100000|2025-03-24 12:25:00|57.63|57.23|57.55|57.15|57.67|57.27|57.52|57.12|86
1742819400000|2025-03-24 12:30:00|57.54|57.14|57.72|57.32|57.76|57.36|57.47|57.07|92
1742819700000|2025-03-24 12:35:00|57.73|57.33|57.74|57.34|57.85|57.45|57.72|57.32|118
1742820000000|2025-03-24 12:40:00|57.76|57.36|57.63|57.23|57.77|57.37|57.62|57.22|55
1742820300000|2025-03-24 12:45:00|57.66|57.26|57.62|57.22|57.77|57.37|57.53|57.13|59
1742820600000|2025-03-24 12:50:00|57.6|57.2|57.55|57.15|57.67|57.27|57.51|57.11|117
1742820900000|2025-03-24 12:55:00|57.54|57.14|57.52|57.12|57.56|57.16|57.51|57.11|43
1742821200000|2025-03-24 13:00:00|57.55|57.15|57.44|57.04|57.56|57.16|57.44|57.04|106
1742821500000|2025-03-24 13:05:00|57.45|57.05|57.54|57.14|57.64|57.24|57.43|57.03|138
1742821800000|2025-03-24 13:10:00|57.53|57.13|57.55|57.15|57.58|57.18|57.44|57.04|119
1742822100000|2025-03-24 13:15:00|57.54|57.14|57.63|57.23|57.72|57.32|57.52|57.12|106
1742822400000|2025-03-24 13:20:00|57.62|57.22|57.74|57.34|57.77|57.37|57.62|57.22|82
1742822700000|2025-03-24 13:25:00|57.75|57.35|57.62|57.22|57.75|57.35|57.62|57.22|84
1742823000000|2025-03-24 13:30:00|57.65|57.25|57.76|57.36|57.97|57.57|57.62|57.22|144
1742823300000|2025-03-24 13:35:00|57.75|57.35|57.95|57.55|57.99|57.59|57.73|57.33|164
1742823600000|2025-03-24 13:40:00|57.94|57.54|57.84|57.44|58.03|57.63|57.84|57.44|79
1742823900000|2025-03-24 13:45:00|57.85|57.45|57.82|57.42|57.97|57.57|57.72|57.32|156
1742824200000|2025-03-24 13:50:00|57.85|57.45|57.31|56.91|57.91|57.51|57.28|56.88|154
1742824500000|2025-03-24 13:55:00|57.32|56.92|57.29|56.89|57.56|57.16|57.16|56.76|196
1742824800000|2025-03-24 14:00:00|57.32|56.92|57.33|56.93|57.53|57.13|57.23|56.83|166
1742825100000|2025-03-24 14:05:00|57.34|56.94|57.43|57.03|57.43|57.03|57.05|56.65|184
1742825400000|2025-03-24 14:10:00|57.42|57.02|57.77|57.37|57.79|57.39|57.42|57.02|184
1742825700000|2025-03-24 14:15:00|57.76|57.36|57.91|57.51|58.01|57.61|57.64|57.24|244
1742826000000|2025-03-24 14:20:00|57.9|57.5|57.95|57.55|57.98|57.58|57.76|57.36|212
1742826300000|2025-03-24 14:25:00|57.94|57.54|57.61|57.21|57.94|57.54|57.6|57.2|139
1742826600000|2025-03-24 14:30:00|57.62|57.22|57.46|57.06|57.69|57.29|57.33|56.93|224
1742826900000|2025-03-24 14:35:00|57.45|57.05|57.3|56.9|57.47|57.07|57.22|56.82|188
1742827200000|2025-03-24 14:40:00|57.31|56.91|57.53|57.13|57.58|57.18|57.29|56.89|163
1742827500000|2025-03-24 14:45:00|57.56|57.16|57.53|57.13|57.64|57.24|57.45|57.05|133
1742827800000|2025-03-24 14:50:00|57.52|57.12|57.22|56.82|57.55|57.15|57.22|56.82|116
1742828100000|2025-03-24 14:55:00|57.23|56.83|57.24|56.84|57.26|56.86|57.12|56.72|109
1742828400000|2025-03-24 15:00:00|57.28|56.88|57.31|56.91|57.44|57.04|57.23|56.83|208
1742828700000|2025-03-24 15:05:00|57.32|56.92|57.27|56.87|57.47|57.07|57.22|56.82|115
1742829000000|2025-03-24 15:10:00|57.26|56.86|57.19|56.79|57.31|56.91|57.06|56.66|124
1742829300000|2025-03-24 15:15:00|57.2|56.8|57.33|56.93|57.34|56.94|57.19|56.79|82
1742829600000|2025-03-24 15:20:00|57.32|56.92|57.31|56.91|57.46|57.06|57.25|56.85|120
1742829900000|2025-03-24 15:25:00|57.3|56.9|57.23|56.83|57.31|56.91|57.21|56.81|62
1742830200000|2025-03-24 15:30:00|57.27|56.87|57.25|56.85|57.41|57.01|57.21|56.81|161
1742830500000|2025-03-24 15:35:00|57.24|56.84|57.32|56.92|57.41|57.01|57.24|56.84|66
1742830800000|2025-03-24 15:40:00|57.33|56.93|57.51|57.11|57.53|57.13|57.33|56.93|81
1742831100000|2025-03-24 15:45:00|57.46|57.06|57.29|56.89|57.59|57.19|57.24|56.84|102
1742831400000|2025-03-24 15:50:00|57.3|56.9|57.41|57.01|57.44|57.04|57.24|56.84|140
1742831700000|2025-03-24 15:55:00|57.38|56.98|57.4|57|57.45|57.05|57.33|56.93|65
1742832000000|2025-03-24 16:00:00|57.43|57.03|57.3|56.9|57.45|57.05|57.29|56.89|81
1742832300000|2025-03-24 16:05:00|57.33|56.93|57.29|56.89|57.34|56.94|57.22|56.82|33
1742832600000|2025-03-24 16:10:00|57.3|56.9|57.3|56.9|57.4|57|57.29|56.89|63
1742832900000|2025-03-24 16:15:00|57.31|56.91|57.19|56.79|57.33|56.93|57.17|56.77|125
1742833200000|2025-03-24 16:20:00|57.25|56.85|57.19|56.79|57.25|56.85|57.1|56.7|73
1742833500000|2025-03-24 16:25:00|57.14|56.74|56.98|56.58|57.14|56.74|56.93|56.53|130
1742833800000|2025-03-24 16:30:00|56.95|56.55|57.08|56.68|57.09|56.69|56.87|56.47|220
1742834100000|2025-03-24 16:35:00|57.09|56.69|57.34|56.94|57.52|57.12|57.07|56.67|121
1742834400000|2025-03-24 16:40:00|57.33|56.93|57.28|56.88|57.34|56.94|57.21|56.81|130
1742834700000|2025-03-24 16:45:00|57.27|56.87|57.32|56.92|57.43|57.03|57.21|56.81|141
1742835000000|2025-03-24 16:50:00|57.31|56.91|57.3|56.9|57.37|56.97|57.26|56.86|111
1742835300000|2025-03-24 16:55:00|57.34|56.94|57.69|57.29|57.72|57.32|57.3|56.9|173
1742835600000|2025-03-24 17:00:00|57.7|57.3|57.58|57.18|57.77|57.37|57.51|57.11|147
1742835900000|2025-03-24 17:05:00|57.57|57.17|57.57|57.17|57.65|57.25|57.47|57.07|146
1742836200000|2025-03-24 17:10:00|57.6|57.2|57.58|57.18|57.68|57.28|57.5|57.1|108
1742836500000|2025-03-24 17:15:00|57.61|57.21|57.77|57.37|57.77|57.37|57.57|57.17|40
1742836800000|2025-03-24 17:20:00|57.79|57.39|57.8|57.4|57.89|57.49|57.77|57.37|63
1742837100000|2025-03-24 17:25:00|57.79|57.39|57.9|57.5|57.94|57.54|57.78|57.38|116
1742837400000|2025-03-24 17:30:00|57.93|57.53|57.78|57.38|57.96|57.56|57.78|57.38|97
1742837700000|2025-03-24 17:35:00|57.83|57.43|57.78|57.38|57.83|57.43|57.77|57.37|9
1742838000000|2025-03-24 17:40:00|57.77|57.37|57.69|57.29|57.77|57.37|57.67|57.27|52
1742838300000|2025-03-24 17:45:00|57.72|57.32|57.71|57.31|57.74|57.34|57.69|57.29|48
1742838600000|2025-03-24 17:50:00|57.72|57.32|57.6|57.2|57.74|57.34|57.57|57.17|64
1742838900000|2025-03-24 17:55:00|57.61|57.21|57.6|57.2|57.72|57.32|57.58|57.18|32
1742839200000|2025-03-24 18:00:00|57.63|57.23|57.6|57.2|57.67|57.27|57.48|57.08|63
1742839500000|2025-03-24 18:05:00|57.61|57.21|57.57|57.17|57.65|57.25|57.48|57.08|89
1742839800000|2025-03-24 18:10:00|57.58|57.18|57.59|57.19|57.65|57.25|57.49|57.09|66
1742840100000|2025-03-24 18:15:00|57.61|57.21|57.58|57.18|57.77|57.37|57.58|57.18|96
1742840400000|2025-03-24 18:20:00|57.57|57.17|57.38|56.98|57.57|57.17|57.36|56.96|71
1742840700000|2025-03-24 18:25:00|57.37|56.97|57.38|56.98|57.49|57.09|57.37|56.97|50
1742841000000|2025-03-24 18:30:00|57.39|56.99|57.28|56.88|57.39|56.99|57.25|56.85|30
1742841300000|2025-03-24 18:35:00|57.29|56.89|57.39|56.99|57.48|57.08|57.28|56.88|50
1742841600000|2025-03-24 18:40:00|57.4|57|57.68|57.28|57.73|57.33|57.4|57|76
1742841900000|2025-03-24 18:45:00|57.69|57.29|57.68|57.28|57.74|57.34|57.63|57.23|95
1742842200000|2025-03-24 18:50:00|57.71|57.31|57.78|57.38|57.83|57.43|57.68|57.28|85
1742842500000|2025-03-24 18:55:00|57.82|57.42|57.68|57.28|57.84|57.44|57.67|57.27|54
1742842800000|2025-03-24 19:00:00|57.62|57.22|57.5|57.1|57.62|57.22|57.49|57.09|33
1742843100000|2025-03-24 19:05:00|57.53|57.13|57.5|57.1|57.54|57.14|57.49|57.09|12
1742843400000|2025-03-24 19:10:00|57.52|57.12|57.49|57.09|57.53|57.13|57.49|57.09|32
1742843700000|2025-03-24 19:15:00|57.51|57.11|57.5|57.1|57.6|57.2|57.4|57|60
1742844000000|2025-03-24 19:20:00|57.49|57.09|57.49|57.09|57.61|57.21|57.49|57.09|37
1742844300000|2025-03-24 19:25:00|57.51|57.11|57.5|57.1|57.53|57.13|57.49|57.09|31
1742844600000|2025-03-24 19:30:00|57.53|57.13|57.5|57.1|57.54|57.14|57.41|57.01|38
1742844900000|2025-03-24 19:35:00|57.53|57.13|57.5|57.1|57.54|57.14|57.4|57|53
1742845200000|2025-03-24 19:40:00|57.53|57.13|57.51|57.11|57.71|57.31|57.5|57.1|47
1742845500000|2025-03-24 19:45:00|57.66|57.26|57.5|57.1|57.66|57.26|57.5|57.1|84
1742845800000|2025-03-24 19:50:00|57.48|57.08|57.6|57.2|57.64|57.24|57.4|57|84
1742846100000|2025-03-24 19:55:00|57.62|57.22|57.59|57.19|57.65|57.25|57.58|57.18|41
1742846400000|2025-03-24 20:00:00|57.58|57.18|57.5|57.1|57.63|57.23|57.5|57.1|56
1742846700000|2025-03-24 20:05:00|57.52|57.12|57.52|57.12|57.63|57.23|57.5|57.1|27
1742847000000|2025-03-24 20:10:00|57.51|57.11|57.5|57.1|57.51|57.11|57.49|57.09|22
1742847300000|2025-03-24 20:15:00|57.51|57.11|57.5|57.1|57.53|57.13|57.4|57|23
1742847600000|2025-03-24 20:20:00|57.48|57.08|57.5|57.1|57.61|57.21|57.4|57|44
1742847900000|2025-03-24 20:25:00|57.51|57.11|57.5|57.1|57.54|57.14|57.49|57.09|19
1742848200000|2025-03-24 20:30:00|57.49|57.09|57.49|57.09|57.51|57.11|57.39|56.99|29
1742848500000|2025-03-24 20:35:00|57.5|57.1|57.49|57.09|57.61|57.21|57.49|57.09|35
1742848800000|2025-03-24 20:40:00|57.5|57.1|57.32|56.92|57.5|57.1|57.3|56.9|35
1742849100000|2025-03-24 20:45:00|57.31|56.91|57.29|56.89|57.41|57.01|57.28|56.88|29
1742849400000|2025-03-24 20:50:00|57.3|56.9|57.39|56.99|57.41|57.01|57.29|56.89|15
1742849700000|2025-03-24 20:55:00|57.38|56.98|57.39|56.99|57.42|57.02|57.3|56.9|40
1742850000000|2025-03-24 21:00:00|57.4|57|57.41|57.01|57.51|57.11|57.33|56.93|63
1742850300000|2025-03-24 21:05:00|57.39|56.99|57.5|57.1|57.57|57.17|57.39|56.99|100
1742850600000|2025-03-24 21:10:00|57.49|57.09|57.4|57|57.52|57.12|57.39|56.99|86
1742850900000|2025-03-24 21:15:00|57.39|56.99|57.4|57|57.59|57.19|57.39|56.99|58
1742851200000|2025-03-24 21:20:00|57.41|57.01|57.61|57.21|57.64|57.24|57.41|57.01|30
1742851500000|2025-03-24 21:25:00|57.64|57.24|57.7|57.3|57.7|57.3|57.64|57.24|18
1742851800000|2025-03-24 21:30:00|57.69|57.29|57.61|57.21|57.7|57.3|57.6|57.2|10
1742852100000|2025-03-24 21:35:00|57.6|57.2|57.61|57.21|57.63|57.23|57.51|57.11|27
1742852400000|2025-03-24 21:40:00|57.64|57.24|57.81|57.41|57.85|57.45|57.61|57.21|36
1742852700000|2025-03-24 21:45:00|57.86|57.46|57.91|57.51|57.91|57.51|57.86|57.46|27
1742853000000|2025-03-24 21:50:00|57.95|57.55|58.01|57.61|58.01|57.61|57.95|57.55|14
1742853300000|2025-03-24 21:55:00|57.98|57.58|58.01|57.61|58.04|57.64|57.9|57.5|28
1742853600000|2025-03-24 22:00:00|58|57.6|58.04|57.64|58.33|57.93|57.9|57.5|109
1742853900000|2025-03-24 22:05:00|58.03|57.63|57.9|57.5|58.09|57.69|57.9|57.5|38
1742854200000|2025-03-24 22:10:00|57.88|57.48|57.7|57.3|57.91|57.51|57.7|57.3|66
1742854500000|2025-03-24 22:15:00|57.71|57.31|57.08|56.68|57.71|57.31|57.06|56.66|107
1742854800000|2025-03-24 22:20:00|57.07|56.67|57.21|56.81|57.24|56.84|57.06|56.66|61
1742855100000|2025-03-24 22:25:00|57.2|56.8|57.19|56.79|57.32|56.92|57.16|56.76|43
1742855400000|2025-03-24 22:30:00|57.18|56.78|57.21|56.81|57.3|56.9|57.16|56.76|43
1742855700000|2025-03-24 22:35:00|57.22|56.82|57.32|56.92|57.33|56.93|57.21|56.81|29
1742856000000|2025-03-24 22:40:00|57.38|56.98|57.4|57|57.44|57.04|57.36|56.96|47
1742856300000|2025-03-24 22:45:00|57.39|56.99|57.32|56.92|57.39|56.99|57.28|56.88|61
1742856600000|2025-03-24 22:50:00|57.31|56.91|57.31|56.91|57.33|56.93|57.21|56.81|39
1742856900000|2025-03-24 22:55:00|57.32|56.92|57.41|57.01|57.41|57.01|57.3|56.9|18
1742857200000|2025-03-24 23:00:00|57.35|56.95|57.18|56.78|57.53|57.13|57.18|56.78|48
1742857500000|2025-03-24 23:05:00|57.17|56.77|57.14|56.74|57.17|56.77|56.99|56.59|67
1742857800000|2025-03-24 23:10:00|57.1|56.7|57.1|56.7|57.13|56.73|57.06|56.66|40
1742858100000|2025-03-24 23:15:00|57.09|56.69|57.1|56.7|57.12|56.72|57.05|56.65|33
1742858400000|2025-03-24 23:20:00|57.11|56.71|57.07|56.67|57.15|56.75|57|56.6|88
1742858700000|2025-03-24 23:25:00|57.03|56.63|57.12|56.72|57.13|56.73|56.97|56.57|50
1742859000000|2025-03-24 23:30:00|57.11|56.71|57.24|56.84|57.32|56.92|57.11|56.71|76
1742859300000|2025-03-24 23:35:00|57.23|56.83|57.21|56.81|57.23|56.83|57.19|56.79|28
1742859600000|2025-03-24 23:40:00|57.2|56.8|57.21|56.81|57.26|56.86|57.17|56.77|33
1742859900000|2025-03-24 23:45:00|57.22|56.82|57.22|56.82|57.32|56.92|57.19|56.79|47
1742860200000|2025-03-24 23:50:00|57.21|56.81|57.4|57|57.41|57.01|57.21|56.81|37
1742860500000|2025-03-24 23:55:00|57.41|57.01|57.62|57.22|57.62|57.22|57.4|57|40
1742860800000|2025-03-25 00:00:00|57.64|57.24|57.21|56.81|57.98|57.58|57.2|56.8|100
1742861100000|2025-03-25 00:05:00|57.2|56.8|57.5|57.1|57.52|57.12|57.19|56.79|101
1742861400000|2025-03-25 00:10:00|57.51|57.11|57.52|57.12|57.64|57.24|57.4|57|71
1742861700000|2025-03-25 00:15:00|57.51|57.11|57.51|57.11|57.55|57.15|57.4|57|85
1742862000000|2025-03-25 00:20:00|57.5|57.1|57.63|57.23|57.7|57.3|57.5|57.1|43
1742862300000|2025-03-25 00:25:00|57.62|57.22|57.63|57.23|57.72|57.32|57.6|57.2|104
1742862600000|2025-03-25 00:30:00|57.62|57.22|57.51|57.11|57.62|57.22|57.43|57.03|108
1742862900000|2025-03-25 00:35:00|57.5|57.1|57.62|57.22|57.64|57.24|57.5|57.1|35
1742863200000|2025-03-25 00:40:00|57.61|57.21|57.53|57.13|57.72|57.32|57.52|57.12|37
1742863500000|2025-03-25 00:45:00|57.51|57.11|57.6|57.2|57.62|57.22|57.43|57.03|102
1742863800000|2025-03-25 00:50:00|57.61|57.21|57.42|57.02|57.62|57.22|57.42|57.02|78
1742864100000|2025-03-25 00:55:00|57.41|57.01|57.52|57.12|57.53|57.13|57.41|57.01|36
1742864400000|2025-03-25 01:00:00|57.5|57.1|57.6|57.2|57.61|57.21|57.4|57|89
1742864700000|2025-03-25 01:05:00|57.58|57.18|57.5|57.1|57.6|57.2|57.41|57.01|71
1742865000000|2025-03-25 01:10:00|57.49|57.09|57.5|57.1|57.61|57.21|57.49|57.09|50
1742865300000|2025-03-25 01:15:00|57.52|57.12|57.3|56.9|57.53|57.13|57.29|56.89|56
1742865600000|2025-03-25 01:20:00|57.27|56.87|57.21|56.81|57.32|56.92|57.19|56.79|81
1742865900000|2025-03-25 01:25:00|57.2|56.8|56.91|56.51|57.24|56.84|56.9|56.5|109
1742866200000|2025-03-25 01:30:00|56.9|56.5|56.9|56.5|56.91|56.51|56.61|56.21|148
1742866500000|2025-03-25 01:35:00|56.88|56.48|56.91|56.51|56.93|56.53|56.7|56.3|103
1742866800000|2025-03-25 01:40:00|56.94|56.54|57.09|56.69|57.13|56.73|56.91|56.51|181
1742867100000|2025-03-25 01:45:00|57.1|56.7|57.2|56.8|57.21|56.81|56.99|56.59|135
1742867400000|2025-03-25 01:50:00|57.21|56.81|57.11|56.71|57.23|56.83|57.11|56.71|60
1742867700000|2025-03-25 01:55:00|57.1|56.7|57.19|56.79|57.21|56.81|57.08|56.68|108
1742868000000|2025-03-25 02:00:00|57.14|56.74|57.01|56.61|57.2|56.8|56.99|56.59|145
1742868300000|2025-03-25 02:05:00|57.03|56.63|57.2|56.8|57.2|56.8|57.03|56.63|70
1742868600000|2025-03-25 02:10:00|57.19|56.79|57.28|56.88|57.33|56.93|57.15|56.75|86
1742868900000|2025-03-25 02:15:00|57.27|56.87|57.4|57|57.45|57.05|57.25|56.85|96
1742869200000|2025-03-25 02:20:00|57.39|56.99|57.39|56.99|57.42|57.02|57.37|56.97|96
1742869500000|2025-03-25 02:25:00|57.4|57|57.56|57.16|57.56|57.16|57.38|56.98|93
1742869800000|2025-03-25 02:30:00|57.58|57.18|57.66|57.26|57.68|57.28|57.5|57.1|96
1742870100000|2025-03-25 02:35:00|57.65|57.25|57.55|57.15|57.7|57.3|57.48|57.08|116
1742870400000|2025-03-25 02:40:00|57.56|57.16|57.49|57.09|57.59|57.19|57.47|57.07|67
1742870700000|2025-03-25 02:45:00|57.47|57.07|57.52|57.12|57.55|57.15|57.41|57.01|95
1742871000000|2025-03-25 02:50:00|57.51|57.11|57.49|57.09|57.65|57.25|57.49|57.09|71
1742871300000|2025-03-25 02:55:00|57.44|57.04|57.61|57.21|57.63|57.23|57.36|56.96|107
1742871600000|2025-03-25 03:00:00|57.62|57.22|57.56|57.16|57.75|57.35|57.49|57.09|105
1742871900000|2025-03-25 03:05:00|57.57|57.17|57.6|57.2|57.64|57.24|57.5|57.1|76
1742872200000|2025-03-25 03:10:00|57.59|57.19|57.71|57.31|57.8|57.4|57.59|57.19|106
1742872500000|2025-03-25 03:15:00|57.69|57.29|57.39|56.99|57.7|57.3|57.32|56.92|121
1742872800000|2025-03-25 03:20:00|57.38|56.98|57.46|57.06|57.46|57.06|57.27|56.87|133
1742873100000|2025-03-25 03:25:00|57.45|57.05|57.52|57.12|57.59|57.19|57.45|57.05|123
1742873400000|2025-03-25 03:30:00|57.49|57.09|57.59|57.19|57.8|57.4|57.49|57.09|101
1742873700000|2025-03-25 03:35:00|57.6|57.2|57.68|57.28|57.7|57.3|57.59|57.19|130
1742874000000|2025-03-25 03:40:00|57.67|57.27|57.7|57.3|57.7|57.3|57.27|56.87|125
1742874300000|2025-03-25 03:45:00|57.69|57.29|57.36|56.96|57.84|57.44|57.29|56.89|223
1742874600000|2025-03-25 03:50:00|57.33|56.93|57.5|57.1|57.57|57.17|57.27|56.87|99
1742874900000|2025-03-25 03:55:00|57.49|57.09|57.7|57.3|57.75|57.35|57.37|56.97|111
1742875200000|2025-03-25 04:00:00|57.69|57.29|57.55|57.15|57.69|57.29|57.39|56.99|215
1742875500000|2025-03-25 04:05:00|57.58|57.18|57.99|57.59|58.06|57.66|57.54|57.14|154
1742875800000|2025-03-25 04:10:00|57.94|57.54|57.66|57.26|57.94|57.54|57.66|57.26|166
1742876100000|2025-03-25 04:15:00|57.68|57.28|57.8|57.4|57.93|57.53|57.56|57.16|154
1742876400000|2025-03-25 04:20:00|57.81|57.41|57.88|57.48|57.97|57.57|57.78|57.38|114
1742876700000|2025-03-25 04:25:00|57.9|57.5|57.69|57.29|57.9|57.5|57.65|57.25|141
1742877000000|2025-03-25 04:30:00|57.73|57.33|57.77|57.37|57.8|57.4|57.57|57.17|139
1742877300000|2025-03-25 04:35:00|57.76|57.36|57.56|57.16|57.79|57.39|57.55|57.15|171
1742877600000|2025-03-25 04:40:00|57.5|57.1|57.69|57.29|57.7|57.3|57.5|57.1|63
1742877900000|2025-03-25 04:45:00|57.68|57.28|57.67|57.27|57.72|57.32|57.56|57.16|135
1742878200000|2025-03-25 04:50:00|57.72|57.32|57.67|57.27|57.9|57.5|57.57|57.17|112
1742878500000|2025-03-25 04:55:00|57.68|57.28|57.77|57.37|57.9|57.5|57.67|57.27|71
1742878800000|2025-03-25 05:00:00|57.76|57.36|57.47|57.07|57.83|57.43|57.47|57.07|141
1742879100000|2025-03-25 05:05:00|57.48|57.08|57.28|56.88|57.51|57.11|57.28|56.88|100
1742879400000|2025-03-25 05:10:00|57.31|56.91|57.44|57.04|57.59|57.19|57.26|56.86|120
1742879700000|2025-03-25 05:15:00|57.43|57.03|57.48|57.08|57.59|57.19|57.32|56.92|160
1742880000000|2025-03-25 05:20:00|57.47|57.07|57.46|57.06|57.59|57.19|57.45|57.05|76
1742880300000|2025-03-25 05:25:00|57.45|57.05|57.46|57.06|57.51|57.11|57.45|57.05|46
1742880600000|2025-03-25 05:30:00|57.47|57.07|57.57|57.17|57.59|57.19|57.45|57.05|44
1742880900000|2025-03-25 05:35:00|57.58|57.18|57.61|57.21|57.63|57.23|57.37|56.97|105
1742881200000|2025-03-25 05:40:00|57.63|57.23|57.66|57.26|57.71|57.31|57.48|57.08|117
1742881500000|2025-03-25 05:45:00|57.69|57.29|57.3|56.9|57.69|57.29|57.3|56.9|137
1742881800000|2025-03-25 05:50:00|57.31|56.91|57.27|56.87|57.41|57.01|57.25|56.85|122
1742882100000|2025-03-25 05:55:00|57.29|56.89|57.19|56.79|57.3|56.9|57.07|56.67|67
1742882400000|2025-03-25 06:00:00|57.18|56.78|57.39|56.99|57.39|56.99|57.16|56.76|102
1742882700000|2025-03-25 06:05:00|57.38|56.98|57.54|57.14|57.6|57.2|57.38|56.98|174
1742883000000|2025-03-25 06:10:00|57.55|57.15|57.86|57.46|57.88|57.48|57.54|57.14|128
1742883300000|2025-03-25 06:15:00|57.89|57.49|57.86|57.46|57.91|57.51|57.76|57.36|123
1742883600000|2025-03-25 06:20:00|57.89|57.49|57.88|57.48|57.99|57.59|57.82|57.42|94
1742883900000|2025-03-25 06:25:00|57.9|57.5|57.99|57.59|58.11|57.71|57.88|57.48|89
1742884200000|2025-03-25 06:30:00|58.01|57.61|58.16|57.76|58.18|57.78|57.95|57.55|88
1742884500000|2025-03-25 06:35:00|58.17|57.77|58.35|57.95|58.36|57.96|58.15|57.75|58
1742884800000|2025-03-25 06:40:00|58.36|57.96|58.19|57.79|58.36|57.96|58.11|57.71|142
1742885100000|2025-03-25 06:45:00|58.18|57.78|58.08|57.68|58.19|57.79|57.99|57.59|117
1742885400000|2025-03-25 06:50:00|58.12|57.72|58.18|57.78|58.3|57.9|58.08|57.68|85
1742885700000|2025-03-25 06:55:00|58.19|57.79|58|57.6|58.2|57.8|58|57.6|51
1742886000000|2025-03-25 07:00:00|58.01|57.61|58.2|57.8|58.3|57.9|57.99|57.59|75
1742886300000|2025-03-25 07:05:00|58.21|57.81|58.19|57.79|58.21|57.81|58.1|57.7|45
1742886600000|2025-03-25 07:10:00|58.18|57.78|58.08|57.68|58.19|57.79|58.07|57.67|46
1742886900000|2025-03-25 07:15:00|58.07|57.67|58.19|57.79|58.22|57.82|58.07|57.67|62
1742887200000|2025-03-25 07:20:00|58.2|57.8|58.4|58|58.51|58.11|58.19|57.79|85
1742887500000|2025-03-25 07:25:00|58.47|58.07|58.54|58.14|58.71|58.31|58.41|58.01|59
1742887800000|2025-03-25 07:30:00|58.58|58.18|58.19|57.79|58.61|58.21|58.18|57.78|103
1742888100000|2025-03-25 07:35:00|58.13|57.73|58.09|57.69|58.21|57.81|58.07|57.67|52
1742888400000|2025-03-25 07:40:00|58.1|57.7|58.09|57.69|58.12|57.72|58.08|57.68|17
1742888700000|2025-03-25 07:45:00|58.08|57.68|58.08|57.68|58.12|57.72|57.98|57.58|99
1742889000000|2025-03-25 07:50:00|58.09|57.69|58.22|57.82|58.22|57.82|58.08|57.68|66
1742889300000|2025-03-25 07:55:00|58.25|57.85|58.2|57.8|58.31|57.91|58.2|57.8|50
1742889600000|2025-03-25 08:00:00|58.22|57.82|58.42|58.02|58.44|58.04|58.21|57.81|60
1742889900000|2025-03-25 08:05:00|58.41|58.01|58.21|57.81|58.42|58.02|58.14|57.74|30
1742890200000|2025-03-25 08:10:00|58.23|57.83|58.31|57.91|58.43|58.03|58.11|57.71|85
1742890500000|2025-03-25 08:15:00|58.29|57.89|58.11|57.71|58.38|57.98|58.11|57.71|25
1742890800000|2025-03-25 08:20:00|58.1|57.7|58.11|57.71|58.14|57.74|58.02|57.62|50
1742891100000|2025-03-25 08:25:00|58.13|57.73|58.11|57.71|58.23|57.83|58.1|57.7|37
1742891400000|2025-03-25 08:30:00|58.06|57.66|58.01|57.61|58.12|57.72|57.98|57.58|39
1742891700000|2025-03-25 08:35:00|58.02|57.62|58.12|57.72|58.12|57.72|58|57.6|38
1742892000000|2025-03-25 08:40:00|58.11|57.71|58.1|57.7|58.12|57.72|58.09|57.69|19
1742892300000|2025-03-25 08:45:00|58.09|57.69|58.19|57.79|58.23|57.83|58.07|57.67|48
1742892600000|2025-03-25 08:50:00|58.2|57.8|58.29|57.89|58.31|57.91|58.19|57.79|23
1742892900000|2025-03-25 08:55:00|58.28|57.88|58.1|57.7|58.29|57.89|58.1|57.7|44
1742893200000|2025-03-25 09:00:00|58.11|57.71|58.09|57.69|58.2|57.8|58.06|57.66|44
1742893500000|2025-03-25 09:05:00|58.08|57.68|57.81|57.41|58.11|57.71|57.81|57.41|65
1742893800000|2025-03-25 09:10:00|57.8|57.4|57.91|57.51|57.92|57.52|57.79|57.39|50
1742894100000|2025-03-25 09:15:00|57.92|57.52|57.99|57.59|58.06|57.66|57.92|57.52|39
1742894400000|2025-03-25 09:20:00|57.98|57.58|57.98|57.58|58|57.6|57.88|57.48|126
1742894700000|2025-03-25 09:25:00|57.94|57.54|57.99|57.59|58|57.6|57.89|57.49|41
1742895000000|2025-03-25 09:30:00|57.98|57.58|57.99|57.59|58.01|57.61|57.92|57.52|42
1742895300000|2025-03-25 09:35:00|58|57.6|58.1|57.7|58.21|57.81|57.99|57.59|83
1742895600000|2025-03-25 09:40:00|58.09|57.69|58.09|57.69|58.11|57.71|57.99|57.59|48
1742895900000|2025-03-25 09:45:00|58.08|57.68|58.1|57.7|58.21|57.81|58.08|57.68|97
1742896200000|2025-03-25 09:50:00|58.08|57.68|58.02|57.62|58.19|57.79|57.98|57.58|72
1742896500000|2025-03-25 09:55:00|58.01|57.61|58.01|57.61|58.11|57.71|57.99|57.59|65
1742896800000|2025-03-25 10:00:00|58|57.6|57.9|57.5|58.02|57.62|57.89|57.49|53
1742897100000|2025-03-25 10:05:00|57.91|57.51|57.79|57.39|57.91|57.51|57.78|57.38|38
1742897400000|2025-03-25 10:10:00|57.82|57.42|57.7|57.3|57.82|57.42|57.6|57.2|80
1742897700000|2025-03-25 10:15:00|57.75|57.35|57.7|57.3|57.82|57.42|57.6|57.2|75
1742898000000|2025-03-25 10:20:00|57.71|57.31|57.78|57.38|57.82|57.42|57.68|57.28|28
1742898300000|2025-03-25 10:25:00|57.76|57.36|57.82|57.42|57.82|57.42|57.7|57.3|57
1742898600000|2025-03-25 10:30:00|57.8|57.4|57.7|57.3|57.83|57.43|57.7|57.3|33
1742898900000|2025-03-25 10:35:00|57.71|57.31|57.7|57.3|57.82|57.42|57.69|57.29|35
1742899200000|2025-03-25 10:40:00|57.71|57.31|57.8|57.4|57.81|57.41|57.71|57.31|73
1742899500000|2025-03-25 10:45:00|57.78|57.38|57.78|57.38|57.81|57.41|57.71|57.31|69
1742899800000|2025-03-25 10:50:00|57.74|57.34|57.71|57.31|57.74|57.34|57.6|57.2|52
1742900100000|2025-03-25 10:55:00|57.69|57.29|57.71|57.31|57.75|57.35|57.69|57.29|15
1742900400000|2025-03-25 11:00:00|57.74|57.34|57.77|57.37|57.91|57.51|57.73|57.33|58
1742900700000|2025-03-25 11:05:00|57.73|57.33|57.62|57.22|57.75|57.35|57.57|57.17|69
1742901000000|2025-03-25 11:10:00|57.61|57.21|57.69|57.29|57.7|57.3|57.6|57.2|39
1742901300000|2025-03-25 11:15:00|57.7|57.3|57.89|57.49|57.91|57.51|57.69|57.29|64
1742901600000|2025-03-25 11:20:00|57.9|57.5|58.09|57.69|58.1|57.7|57.83|57.43|46
1742901900000|2025-03-25 11:25:00|58.1|57.7|58.2|57.8|58.2|57.8|58.06|57.66|16
1742902200000|2025-03-25 11:30:00|58.21|57.81|58.11|57.71|58.21|57.81|58.1|57.7|46
1742902500000|2025-03-25 11:35:00|58.1|57.7|58.01|57.61|58.23|57.83|57.92|57.52|96
1742902800000|2025-03-25 11:40:00|58|57.6|58.03|57.63|58.11|57.71|57.99|57.59|38
1742903100000|2025-03-25 11:45:00|58.02|57.62|58.01|57.61|58.11|57.71|57.99|57.59|77
1742903400000|2025-03-25 11:50:00|58.06|57.66|58.16|57.76|58.2|57.8|58.02|57.62|60
1742903700000|2025-03-25 11:55:00|58.18|57.78|58.1|57.7|58.22|57.82|58.09|57.69|46
1742904000000|2025-03-25 12:00:00|58.09|57.69|58.1|57.7|58.18|57.78|58|57.6|118
1742904300000|2025-03-25 12:05:00|58.08|57.68|57.79|57.39|58.11|57.71|57.79|57.39|93
1742904600000|2025-03-25 12:10:00|57.78|57.38|58|57.6|58.03|57.63|57.78|57.38|36
1742904900000|2025-03-25 12:15:00|57.99|57.59|57.9|57.5|58.01|57.61|57.87|57.47|123
1742905200000|2025-03-25 12:20:00|57.89|57.49|57.9|57.5|57.92|57.52|57.88|57.48|166
1742905500000|2025-03-25 12:25:00|57.89|57.49|57.89|57.49|58.01|57.61|57.89|57.49|155
1742905800000|2025-03-25 12:30:00|57.91|57.51|57.79|57.39|58.04|57.64|57.79|57.39|166
1742906100000|2025-03-25 12:35:00|57.81|57.41|57.7|57.3|57.82|57.42|57.69|57.29|189
1742906400000|2025-03-25 12:40:00|57.69|57.29|57.79|57.39|57.81|57.41|57.58|57.18|128
1742906700000|2025-03-25 12:45:00|57.77|57.37|57.61|57.21|57.77|57.37|57.57|57.17|129
1742907000000|2025-03-25 12:50:00|57.64|57.24|57.49|57.09|57.69|57.29|57.49|57.09|114
1742907300000|2025-03-25 12:55:00|57.51|57.11|57.51|57.11|57.51|57.11|57.41|57.01|163
1742907600000|2025-03-25 13:00:00|57.5|57.1|57.59|57.19|57.63|57.23|57.42|57.02|157
1742907900000|2025-03-25 13:05:00|57.6|57.2|57.6|57.2|57.63|57.23|57.58|57.18|173
1742908200000|2025-03-25 13:10:00|57.62|57.22|57.7|57.3|57.8|57.4|57.6|57.2|159
1742908500000|2025-03-25 13:15:00|57.71|57.31|57.88|57.48|57.91|57.51|57.71|57.31|219
1742908800000|2025-03-25 13:20:00|57.89|57.49|57.8|57.4|57.92|57.52|57.8|57.4|130
1742909100000|2025-03-25 13:25:00|57.81|57.41|57.8|57.4|57.85|57.45|57.7|57.3|191
1742909400000|2025-03-25 13:30:00|57.79|57.39|57.81|57.41|58.03|57.63|57.79|57.39|231
1742909700000|2025-03-25 13:35:00|57.8|57.4|57.69|57.29|57.83|57.43|57.58|57.18|251
1742910000000|2025-03-25 13:40:00|57.67|57.27|57.41|57.01|57.71|57.31|57.38|56.98|255
1742910300000|2025-03-25 13:45:00|57.4|57|57.4|57|57.62|57.22|57.34|56.94|248
1742910600000|2025-03-25 13:50:00|57.39|56.99|57.6|57.2|57.61|57.21|57.32|56.92|207
1742910900000|2025-03-25 13:55:00|57.59|57.19|57.41|57.01|57.61|57.21|57.4|57|162
1742911200000|2025-03-25 14:00:00|57.4|57|57.37|56.97|57.5|57.1|57.17|56.77|269
1742911500000|2025-03-25 14:05:00|57.38|56.98|57.39|56.99|57.52|57.12|57.2|56.8|233
1742911800000|2025-03-25 14:10:00|57.35|56.95|57.51|57.11|57.56|57.16|57.31|56.91|123
1742912100000|2025-03-25 14:15:00|57.5|57.1|57.42|57.02|57.64|57.24|57.33|56.93|108
1742912400000|2025-03-25 14:20:00|57.4|57|57.49|57.09|57.53|57.13|57.4|57|126
1742912700000|2025-03-25 14:25:00|57.5|57.1|57.59|57.19|57.6|57.2|57.4|57|73
1742913000000|2025-03-25 14:30:00|57.55|57.15|57.6|57.2|57.73|57.33|57.51|57.11|90
1742913300000|2025-03-25 14:35:00|57.61|57.21|57.61|57.21|57.72|57.32|57.58|57.18|77
1742913600000|2025-03-25 14:40:00|57.6|57.2|57.66|57.26|57.71|57.31|57.59|57.19|76
1742913900000|2025-03-25 14:45:00|57.65|57.25|57.51|57.11|57.73|57.33|57.43|57.03|59
1742914200000|2025-03-25 14:50:00|57.5|57.1|57.51|57.11|57.58|57.18|57.41|57.01|66
1742914500000|2025-03-25 14:55:00|57.5|57.1|57.51|57.11|57.51|57.11|57.4|57|29
1742914800000|2025-03-25 15:00:00|57.5|57.1|57.41|57.01|57.61|57.21|57.41|57.01|67
1742915100000|2025-03-25 15:05:00|57.4|57|57.51|57.11|57.53|57.13|57.39|56.99|36
1742915400000|2025-03-25 15:10:00|57.5|57.1|57.42|57.02|57.52|57.12|57.4|57|44
1742915700000|2025-03-25 15:15:00|57.48|57.08|57.51|57.11|57.51|57.11|57.34|56.94|100
1742916000000|2025-03-25 15:20:00|57.52|57.12|57.59|57.19|57.62|57.22|57.46|57.06|75
1742916300000|2025-03-25 15:25:00|57.6|57.2|57.6|57.2|57.73|57.33|57.6|57.2|56
1742916600000|2025-03-25 15:30:00|57.61|57.21|57.41|57.01|57.61|57.21|57.4|57|64
1742916900000|2025-03-25 15:35:00|57.42|57.02|57.4|57|57.5|57.1|57.3|56.9|65
1742917200000|2025-03-25 15:40:00|57.41|57.01|57.51|57.11|57.51|57.11|57.4|57|35
1742917500000|2025-03-25 15:45:00|57.54|57.14|57.3|56.9|57.54|57.14|57.3|56.9|65
1742917800000|2025-03-25 15:50:00|57.26|56.86|57.25|56.85|57.31|56.91|57.1|56.7|80
1742918100000|2025-03-25 15:55:00|57.24|56.84|57.31|56.91|57.42|57.02|57.2|56.8|72
1742918400000|2025-03-25 16:00:00|57.32|56.92|57.41|57.01|57.49|57.09|57.3|56.9|107
1742918700000|2025-03-25 16:05:00|57.4|57|57.51|57.11|57.51|57.11|57.27|56.87|78
1742919000000|2025-03-25 16:10:00|57.5|57.1|57.61|57.21|57.62|57.22|57.5|57.1|47
1742919300000|2025-03-25 16:15:00|57.6|57.2|57.5|57.1|57.63|57.23|57.49|57.09|56
1742919600000|2025-03-25 16:20:00|57.51|57.11|57.5|57.1|57.62|57.22|57.48|57.08|77
1742919900000|2025-03-25 16:25:00|57.49|57.09|57.44|57.04|57.55|57.15|57.33|56.93|82
1742920200000|2025-03-25 16:30:00|57.43|57.03|57.21|56.81|57.45|57.05|57.2|56.8|126
1742920500000|2025-03-25 16:35:00|57.24|56.84|57.11|56.71|57.29|56.89|57.1|56.7|67
1742920800000|2025-03-25 16:40:00|57.12|56.72|57.33|56.93|57.33|56.93|57.1|56.7|80
1742921100000|2025-03-25 16:45:00|57.32|56.92|57.3|56.9|57.33|56.93|57.21|56.81|71
1742921400000|2025-03-25 16:50:00|57.31|56.91|57.4|57|57.43|57.03|57.25|56.85|103
1742921700000|2025-03-25 16:55:00|57.41|57.01|57.31|56.91|57.42|57.02|57.31|56.91|49
1742922000000|2025-03-25 17:00:00|57.37|56.97|57.7|57.3|57.7|57.3|57.37|56.97|46
1742922300000|2025-03-25 17:05:00|57.69|57.29|57.69|57.29|57.7|57.3|57.59|57.19|81
1742922600000|2025-03-25 17:10:00|57.67|57.27|57.61|57.21|57.71|57.31|57.58|57.18|74
1742922900000|2025-03-25 17:15:00|57.6|57.2|57.5|57.1|57.61|57.21|57.47|57.07|82
1742923200000|2025-03-25 17:20:00|57.49|57.09|57.52|57.12|57.65|57.25|57.49|57.09|96
1742923500000|2025-03-25 17:25:00|57.51|57.11|57.63|57.23|57.66|57.26|57.51|57.11|87
1742923800000|2025-03-25 17:30:00|57.62|57.22|57.63|57.23|57.63|57.23|57.56|57.16|42
1742924100000|2025-03-25 17:35:00|57.62|57.22|57.62|57.22|57.63|57.23|57.61|57.21|21
1742924400000|2025-03-25 17:40:00|57.63|57.23|57.73|57.33|57.74|57.34|57.62|57.22|21
1742924700000|2025-03-25 17:45:00|57.79|57.39|57.83|57.43|57.95|57.55|57.74|57.34|108
1742925000000|2025-03-25 17:50:00|57.82|57.42|57.83|57.43|57.87|57.47|57.82|57.42|41
1742925300000|2025-03-25 17:55:00|57.88|57.48|57.93|57.53|58.05|57.65|57.83|57.43|77
1742925600000|2025-03-25 18:00:00|57.99|57.59|58.06|57.66|58.06|57.66|57.99|57.59|53
1742925900000|2025-03-25 18:05:00|58.05|57.65|58.02|57.62|58.06|57.66|57.99|57.59|51
1742926200000|2025-03-25 18:10:00|58.01|57.61|57.92|57.52|58.02|57.62|57.84|57.44|79
1742926500000|2025-03-25 18:15:00|57.93|57.53|58.03|57.63|58.05|57.65|57.82|57.42|50
1742926800000|2025-03-25 18:20:00|58.05|57.65|57.84|57.44|58.05|57.65|57.84|57.44|36
1742927100000|2025-03-25 18:25:00|57.83|57.43|58.02|57.62|58.05|57.65|57.83|57.43|52
1742927400000|2025-03-25 18:30:00|58.01|57.61|58.02|57.62|58.14|57.74|58.01|57.61|53
1742927700000|2025-03-25 18:35:00|58.01|57.61|57.73|57.33|58.03|57.63|57.73|57.33|50
1742928000000|2025-03-25 18:40:00|57.72|57.32|57.71|57.31|57.76|57.36|57.71|57.31|40
1742928300000|2025-03-25 18:45:00|57.72|57.32|57.71|57.31|57.73|57.33|57.7|57.3|43
1742928600000|2025-03-25 18:50:00|57.72|57.32|57.72|57.32|57.81|57.41|57.65|57.25|55
1742928900000|2025-03-25 18:55:00|57.71|57.31|57.71|57.31|57.72|57.32|57.71|57.31|7
1742929200000|2025-03-25 19:00:00|57.73|57.33|57.73|57.33|57.76|57.36|57.72|57.32|11
1742929500000|2025-03-25 19:05:00|57.74|57.34|57.82|57.42|57.83|57.43|57.72|57.32|28
1742929800000|2025-03-25 19:10:00|57.81|57.41|57.73|57.33|57.82|57.42|57.72|57.32|19
1742930100000|2025-03-25 19:15:00|57.7|57.3|57.63|57.23|57.7|57.3|57.61|57.21|26
1742930400000|2025-03-25 19:20:00|57.62|57.22|57.73|57.33|57.73|57.33|57.62|57.22|31
1742930700000|2025-03-25 19:25:00|57.72|57.32|57.72|57.32|57.73|57.33|57.71|57.31|13
1742931000000|2025-03-25 19:30:00|57.73|57.33|57.73|57.33|57.79|57.39|57.72|57.32|24
1742931300000|2025-03-25 19:35:00|57.72|57.32|57.82|57.42|57.85|57.45|57.66|57.26|49
1742931600000|2025-03-25 19:40:00|57.8|57.4|57.84|57.44|57.85|57.45|57.76|57.36|40
1742931900000|2025-03-25 19:45:00|57.81|57.41|57.98|57.58|58.03|57.63|57.81|57.41|66
1742932200000|2025-03-25 19:50:00|57.97|57.57|58.03|57.63|58.03|57.63|57.93|57.53|29
1742932500000|2025-03-25 19:55:00|58.01|57.61|57.92|57.52|58.03|57.63|57.91|57.51|47
1742932800000|2025-03-25 20:00:00|57.95|57.55|57.83|57.43|58.03|57.63|57.73|57.33|80
1742933100000|2025-03-25 20:05:00|57.82|57.42|58.03|57.63|58.11|57.71|57.81|57.41|71
1742933400000|2025-03-25 20:10:00|58.06|57.66|58.02|57.62|58.14|57.74|58.01|57.61|47
1742933700000|2025-03-25 20:15:00|58.03|57.63|57.92|57.52|58.03|57.63|57.92|57.52|39
1742934000000|2025-03-25 20:20:00|57.96|57.56|58.02|57.62|58.03|57.63|57.92|57.52|31
1742934300000|2025-03-25 20:25:00|58.01|57.61|57.91|57.51|58.03|57.63|57.91|57.51|48
1742934600000|2025-03-25 20:30:00|57.92|57.52|58|57.6|58.04|57.64|57.83|57.43|68
1742934900000|2025-03-25 20:35:00|57.99|57.59|57.92|57.52|58|57.6|57.92|57.52|36
1742935200000|2025-03-25 20:40:00|57.91|57.51|57.91|57.51|57.92|57.52|57.89|57.49|16
1742935500000|2025-03-25 20:45:00|57.92|57.52|57.92|57.52|57.93|57.53|57.91|57.51|17
1742935800000|2025-03-25 20:50:00|57.91|57.51|57.72|57.32|57.94|57.54|57.72|57.32|64
1742936100000|2025-03-25 20:55:00|57.71|57.31|57.73|57.33|57.74|57.34|57.7|57.3|20
1742936400000|2025-03-25 21:00:00|57.72|57.32|57.92|57.52|57.94|57.54|57.72|57.32|51
1742936700000|2025-03-25 21:05:00|57.91|57.51|58.01|57.61|58.01|57.61|57.9|57.5|43
1742937000000|2025-03-25 21:10:00|58|57.6|58.01|57.61|58.02|57.62|57.97|57.57|21
1742937300000|2025-03-25 21:15:00|58.02|57.62|58.03|57.63|58.03|57.63|57.93|57.53|46
1742937600000|2025-03-25 21:20:00|58.02|57.62|58.03|57.63|58.03|57.63|58.02|57.62|6
1742937900000|2025-03-25 21:25:00|58.02|57.62|57.83|57.43|58.02|57.62|57.82|57.42|37
1742938200000|2025-03-25 21:30:00|57.82|57.42|57.72|57.32|57.83|57.43|57.72|57.32|21
1742938500000|2025-03-25 21:35:00|57.71|57.31|57.71|57.31|57.71|57.31|57.71|57.31|1
1742938800000|2025-03-25 21:40:00|57.72|57.32|57.72|57.32|57.75|57.35|57.71|57.31|39
1742939100000|2025-03-25 21:45:00|57.73|57.33|57.73|57.33|57.74|57.34|57.71|57.31|22
1742939400000|2025-03-25 21:50:00|57.72|57.32|57.81|57.41|57.84|57.44|57.72|57.32|33
1742939700000|2025-03-25 21:55:00|57.77|57.37|57.72|57.32|57.77|57.37|57.7|57.3|35
1742940000000|2025-03-25 22:00:00|57.73|57.33|57.72|57.32|57.84|57.44|57.63|57.23|64
1742940300000|2025-03-25 22:05:00|57.73|57.33|57.83|57.43|57.83|57.43|57.72|57.32|23
1742940600000|2025-03-25 22:10:00|57.82|57.42|57.79|57.39|57.84|57.44|57.72|57.32|69
1742940900000|2025-03-25 22:15:00|57.78|57.38|57.66|57.26|57.81|57.41|57.64|57.24|66
1742941200000|2025-03-25 22:20:00|57.62|57.22|57.57|57.17|57.62|57.22|57.56|57.16|15
1742941500000|2025-03-25 22:25:00|57.56|57.16|57.44|57.04|57.57|57.17|57.43|57.03|50
1742941800000|2025-03-25 22:30:00|57.43|57.03|57.45|57.05|57.49|57.09|57.33|56.93|71
1742942100000|2025-03-25 22:35:00|57.5|57.1|57.42|57.02|57.55|57.15|57.42|57.02|92
1742942400000|2025-03-25 22:40:00|57.4|57|57.33|56.93|57.73|57.33|57.32|56.92|134
1742942700000|2025-03-25 22:45:00|57.32|56.92|57.42|57.02|57.45|57.05|57.26|56.86|54
1742943000000|2025-03-25 22:50:00|57.43|57.03|57.58|57.18|57.62|57.22|57.43|57.03|54
1742943300000|2025-03-25 22:55:00|57.57|57.17|57.51|57.11|57.57|57.17|57.51|57.11|23
1742943600000|2025-03-25 23:00:00|57.5|57.1|57.31|56.91|57.53|57.13|57.3|56.9|58
1742943900000|2025-03-25 23:05:00|57.28|56.88|57.23|56.83|57.33|56.93|57.21|56.81|48
1742944200000|2025-03-25 23:10:00|57.25|56.85|57.23|56.83|57.26|56.86|57.15|56.75|55
1742944500000|2025-03-25 23:15:00|57.22|56.82|57.31|56.91|57.34|56.94|57.19|56.79|51
1742944800000|2025-03-25 23:20:00|57.32|56.92|57.33|56.93|57.33|56.93|57.25|56.85|36
1742945100000|2025-03-25 23:25:00|57.32|56.92|57.33|56.93|57.43|57.03|57.31|56.91|28
1742945400000|2025-03-25 23:30:00|57.31|56.91|57.23|56.83|57.33|56.93|57.21|56.81|25
1742945700000|2025-03-25 23:35:00|57.22|56.82|57.33|56.93|57.36|56.96|57.21|56.81|31
1742946000000|2025-03-25 23:40:00|57.34|56.94|57.43|57.03|57.46|57.06|57.33|56.93|16
1742946300000|2025-03-25 23:45:00|57.45|57.05|57.43|57.03|57.45|57.05|57.34|56.94|19
1742946600000|2025-03-25 23:50:00|57.44|57.04|57.51|57.11|57.55|57.15|57.43|57.03|67
1742946900000|2025-03-25 23:55:00|57.49|57.09|57.37|56.97|57.5|57.1|57.37|56.97|32
1742947200000|2025-03-26 00:00:00|57.39|56.99|57.51|57.11|57.56|57.16|57.37|56.97|75
1742947500000|2025-03-26 00:05:00|57.47|57.07|57.43|57.03|57.47|57.07|57.31|56.91|31
1742947800000|2025-03-26 00:10:00|57.44|57.04|57.43|57.03|57.55|57.15|57.43|57.03|47
1742948100000|2025-03-26 00:15:00|57.44|57.04|57.42|57.02|57.54|57.14|57.34|56.94|73
1742948400000|2025-03-26 00:20:00|57.43|57.03|57.43|57.03|57.55|57.15|57.32|56.92|72
1742948700000|2025-03-26 00:25:00|57.42|57.02|57.53|57.13|57.53|57.13|57.42|57.02|32
1742949000000|2025-03-26 00:30:00|57.52|57.12|57.53|57.13|57.56|57.16|57.43|57.03|48
1742949300000|2025-03-26 00:35:00|57.51|57.11|57.43|57.03|57.57|57.17|57.42|57.02|64
1742949600000|2025-03-26 00:40:00|57.42|57.02|57.46|57.06|57.55|57.15|57.42|57.02|59
1742949900000|2025-03-26 00:45:00|57.45|57.05|57.52|57.12|57.54|57.14|57.42|57.02|68
1742950200000|2025-03-26 00:50:00|57.51|57.11|57.52|57.12|57.62|57.22|57.51|57.11|54
1742950500000|2025-03-26 00:55:00|57.51|57.11|57.43|57.03|57.53|57.13|57.41|57.01|32
1742950800000|2025-03-26 01:00:00|57.42|57.02|57.4|57|57.45|57.05|57.32|56.92|74
1742951100000|2025-03-26 01:05:00|57.39|56.99|57.36|56.96|57.44|57.04|57.35|56.95|45
1742951400000|2025-03-26 01:10:00|57.4|57|57.44|57.04|57.45|57.05|57.35|56.95|53
1742951700000|2025-03-26 01:15:00|57.43|57.03|57.52|57.12|57.55|57.15|57.35|56.95|72
1742952000000|2025-03-26 01:20:00|57.51|57.11|57.54|57.14|57.74|57.34|57.51|57.11|75
1742952300000|2025-03-26 01:25:00|57.55|57.15|57.64|57.24|57.64|57.24|57.53|57.13|54
1742952600000|2025-03-26 01:30:00|57.66|57.26|57.73|57.33|57.75|57.35|57.64|57.24|100
1742952900000|2025-03-26 01:35:00|57.74|57.34|57.82|57.42|57.83|57.43|57.72|57.32|77
1742953200000|2025-03-26 01:40:00|57.83|57.43|57.73|57.33|57.83|57.43|57.72|57.32|62
1742953500000|2025-03-26 01:45:00|57.72|57.32|57.73|57.33|57.73|57.33|57.72|57.32|6
1742953800000|2025-03-26 01:50:00|57.72|57.32|57.73|57.33|57.73|57.33|57.71|57.31|16
1742954100000|2025-03-26 01:55:00|57.74|57.34|57.73|57.33|57.74|57.34|57.73|57.33|8
1742954400000|2025-03-26 02:00:00|57.72|57.32|57.53|57.13|57.73|57.33|57.53|57.13|26
1742954700000|2025-03-26 02:05:00|57.52|57.12|57.43|57.03|57.53|57.13|57.24|56.84|46
1742955000000|2025-03-26 02:10:00|57.38|56.98|57.24|56.84|57.38|56.98|57.24|56.84|21
1742955300000|2025-03-26 02:15:00|57.25|56.85|57.34|56.94|57.38|56.98|57.24|56.84|32
1742955600000|2025-03-26 02:20:00|57.33|56.93|57.35|56.95|57.44|57.04|57.33|56.93|28
1742955900000|2025-03-26 02:25:00|57.32|56.92|57.34|56.94|57.36|56.96|57.32|56.92|27
1742956200000|2025-03-26 02:30:00|57.35|56.95|57.35|56.95|57.44|57.04|57.34|56.94|40
1742956500000|2025-03-26 02:35:00|57.3|56.9|57.35|56.95|57.37|56.97|57.23|56.83|51
1742956800000|2025-03-26 02:40:00|57.34|56.94|57.25|56.85|57.35|56.95|57.24|56.84|39
1742957100000|2025-03-26 02:45:00|57.26|56.86|57.26|56.86|57.37|56.97|57.23|56.83|59
1742957400000|2025-03-26 02:50:00|57.25|56.85|57.15|56.75|57.26|56.86|57.14|56.74|34
1742957700000|2025-03-26 02:55:00|57.13|56.73|57.06|56.66|57.18|56.78|57.04|56.64|56
1742958000000|2025-03-26 03:00:00|57.07|56.67|57.07|56.67|57.19|56.79|57.03|56.63|60
1742958300000|2025-03-26 03:05:00|57.13|56.73|57.16|56.76|57.18|56.78|57.13|56.73|28
1742958600000|2025-03-26 03:10:00|57.15|56.75|57.24|56.84|57.26|56.86|57.13|56.73|32
1742958900000|2025-03-26 03:15:00|57.51|57.11|57.78|57.38|57.82|57.42|57.51|57.11|105
1742959200000|2025-03-26 03:20:00|57.79|57.39|57.76|57.36|57.79|57.39|57.74|57.34|62
1742959500000|2025-03-26 03:25:00|57.75|57.35|57.8|57.4|57.9|57.5|57.75|57.35|74
1742959800000|2025-03-26 03:30:00|57.79|57.39|57.78|57.38|57.89|57.49|57.65|57.25|88
1742960100000|2025-03-26 03:35:00|57.8|57.4|57.55|57.15|57.8|57.4|57.53|57.13|91
1742960400000|2025-03-26 03:40:00|57.56|57.16|57.54|57.14|57.59|57.19|57.54|57.14|40
1742960700000|2025-03-26 03:45:00|57.55|57.15|57.58|57.18|57.67|57.27|57.54|57.14|111
1742961000000|2025-03-26 03:50:00|57.57|57.17|57.59|57.19|57.66|57.26|57.5|57.1|115
1742961300000|2025-03-26 03:55:00|57.64|57.24|57.75|57.35|57.78|57.38|57.64|57.24|40
1742961600000|2025-03-26 04:00:00|57.77|57.37|57.94|57.54|57.98|57.58|57.74|57.34|82
1742961900000|2025-03-26 04:05:00|57.96|57.56|58.16|57.76|58.17|57.77|57.94|57.54|92
1742962200000|2025-03-26 04:10:00|58.19|57.79|57.97|57.57|58.19|57.79|57.92|57.52|92
1742962500000|2025-03-26 04:15:00|57.94|57.54|57.95|57.55|58|57.6|57.84|57.44|91
1742962800000|2025-03-26 04:20:00|57.94|57.54|58.04|57.64|58.1|57.7|57.94|57.54|55
1742963100000|2025-03-26 04:25:00|58.07|57.67|58.04|57.64|58.13|57.73|58.03|57.63|77
1742963400000|2025-03-26 04:30:00|58.03|57.63|58.14|57.74|58.17|57.77|57.95|57.55|50
1742963700000|2025-03-26 04:35:00|58.15|57.75|58.22|57.82|58.27|57.87|58.13|57.73|83
1742964000000|2025-03-26 04:40:00|58.15|57.75|58.13|57.73|58.22|57.82|58.13|57.73|34
1742964300000|2025-03-26 04:45:00|58.14|57.74|57.86|57.46|58.15|57.75|57.85|57.45|62
1742964600000|2025-03-26 04:50:00|57.85|57.45|57.83|57.43|57.87|57.47|57.82|57.42|48
1742964900000|2025-03-26 04:55:00|57.82|57.42|58.12|57.72|58.17|57.77|57.81|57.41|56
1742965200000|2025-03-26 05:00:00|58.28|57.88|58.15|57.75|58.37|57.97|58.06|57.66|188
1742965500000|2025-03-26 05:05:00|58.19|57.79|58.15|57.75|58.23|57.83|58.07|57.67|101
1742965800000|2025-03-26 05:10:00|58.14|57.74|58.25|57.85|58.26|57.86|58.14|57.74|63
1742966100000|2025-03-26 05:15:00|58.24|57.84|58.24|57.84|58.26|57.86|58.14|57.74|52
1742966400000|2025-03-26 05:20:00|58.2|57.8|58.14|57.74|58.2|57.8|58.11|57.71|34
1742966700000|2025-03-26 05:25:00|58.13|57.73|58.14|57.74|58.17|57.77|58.11|57.71|24
1742967000000|2025-03-26 05:30:00|58.13|57.73|58.33|57.93|58.34|57.94|58.13|57.73|93
1742967300000|2025-03-26 05:35:00|58.31|57.91|58.33|57.93|58.34|57.94|58.24|57.84|42
1742967600000|2025-03-26 05:40:00|58.32|57.92|58.36|57.96|58.46|58.06|58.28|57.88|101
1742967900000|2025-03-26 05:45:00|58.37|57.97|58.33|57.93|58.39|57.99|58.33|57.93|69
1742968200000|2025-03-26 05:50:00|58.34|57.94|58.34|57.94|58.37|57.97|58.33|57.93|24
1742968500000|2025-03-26 05:55:00|58.33|57.93|58.34|57.94|58.36|57.96|58.32|57.92|21
1742968800000|2025-03-26 06:00:00|58.33|57.93|58.26|57.86|58.34|57.94|58.21|57.81|55
1742969100000|2025-03-26 06:05:00|58.25|57.85|58.63|58.23|58.64|58.24|58.24|57.84|75
1742969400000|2025-03-26 06:10:00|58.64|58.24|58.54|58.14|58.64|58.24|58.5|58.1|36
1742969700000|2025-03-26 06:15:00|58.53|58.13|58.53|58.13|58.55|58.15|58.43|58.03|35
1742970000000|2025-03-26 06:20:00|58.54|58.14|58.53|58.13|58.55|58.15|58.48|58.08|34
1742970300000|2025-03-26 06:25:00|58.52|58.12|58.53|58.13|58.58|58.18|58.51|58.11|35
1742970600000|2025-03-26 06:30:00|58.54|58.14|58.53|58.13|58.62|58.22|58.52|58.12|38
1742970900000|2025-03-26 06:35:00|58.54|58.14|58.42|58.02|58.54|58.14|58.41|58.01|38
1742971200000|2025-03-26 06:40:00|58.41|58.01|58.33|57.93|58.44|58.04|58.3|57.9|34
1742971500000|2025-03-26 06:45:00|58.32|57.92|58.32|57.92|58.43|58.03|58.32|57.92|37
1742971800000|2025-03-26 06:50:00|58.33|57.93|58.43|58.03|58.44|58.04|58.32|57.92|19
1742972100000|2025-03-26 06:55:00|58.42|58.02|58.42|58.02|58.44|58.04|58.42|58.02|12
1742972400000|2025-03-26 07:00:00|58.43|58.03|58.42|58.02|58.45|58.05|58.31|57.91|74
1742972700000|2025-03-26 07:05:00|58.43|58.03|58.41|58.01|58.43|58.03|58.4|58|35
1742973000000|2025-03-26 07:10:00|58.4|58|58.42|58.02|58.43|58.03|58.4|58|51
1742973300000|2025-03-26 07:15:00|58.43|58.03|58.51|58.11|58.53|58.13|58.41|58.01|46
1742973600000|2025-03-26 07:20:00|58.52|58.12|58.54|58.14|58.54|58.14|58.51|58.11|20
1742973900000|2025-03-26 07:25:00|58.53|58.13|58.62|58.22|58.64|58.24|58.53|58.13|24
1742974200000|2025-03-26 07:30:00|58.63|58.23|58.62|58.22|58.7|58.3|58.56|58.16|77
1742974500000|2025-03-26 07:35:00|58.63|58.23|58.61|58.21|58.66|58.26|58.53|58.13|59
1742974800000|2025-03-26 07:40:00|58.62|58.22|58.62|58.22|58.71|58.31|58.61|58.21|32
1742975100000|2025-03-26 07:45:00|58.61|58.21|58.63|58.23|58.72|58.32|58.61|58.21|64
1742975400000|2025-03-26 07:50:00|58.62|58.22|58.62|58.22|58.64|58.24|58.5|58.1|91
1742975700000|2025-03-26 07:55:00|58.61|58.21|58.97|58.57|58.98|58.58|58.61|58.21|51
1742976000000|2025-03-26 08:00:00|58.98|58.58|59.24|58.84|59.35|58.95|58.9|58.5|247
1742976300000|2025-03-26 08:05:00|59.19|58.79|59.14|58.74|59.24|58.84|59.02|58.62|93
1742976600000|2025-03-26 08:10:00|59.15|58.75|59.06|58.66|59.16|58.76|59.03|58.63|103
1742976900000|2025-03-26 08:15:00|59.07|58.67|59.04|58.64|59.26|58.86|59.02|58.62|68
1742977200000|2025-03-26 08:20:00|59.03|58.63|59.14|58.74|59.16|58.76|59.01|58.61|90
1742977500000|2025-03-26 08:25:00|59.16|58.76|59.14|58.74|59.16|58.76|59.12|58.72|52
1742977800000|2025-03-26 08:30:00|59.13|58.73|59.13|58.73|59.14|58.74|59.01|58.61|53
1742978100000|2025-03-26 08:35:00|59.12|58.72|59.03|58.63|59.13|58.73|58.98|58.58|54
1742978400000|2025-03-26 08:40:00|59.04|58.64|59.02|58.62|59.04|58.64|59.01|58.61|22
1742978700000|2025-03-26 08:45:00|58.98|58.58|58.74|58.34|58.98|58.58|58.71|58.31|147
1742979000000|2025-03-26 08:50:00|58.73|58.33|58.73|58.33|58.78|58.38|58.61|58.21|38
1742979300000|2025-03-26 08:55:00|58.72|58.32|58.72|58.32|58.73|58.33|58.62|58.22|26
1742979600000|2025-03-26 09:00:00|58.73|58.33|58.63|58.23|58.83|58.43|58.63|58.23|42
1742979900000|2025-03-26 09:05:00|58.62|58.22|58.63|58.23|58.64|58.24|58.57|58.17|26
1742980200000|2025-03-26 09:10:00|58.62|58.22|58.72|58.32|58.74|58.34|58.62|58.22|24
1742980500000|2025-03-26 09:15:00|58.73|58.33|58.63|58.23|58.73|58.33|58.62|58.22|22
1742980800000|2025-03-26 09:20:00|58.64|58.24|58.83|58.43|58.84|58.44|58.62|58.22|42
1742981100000|2025-03-26 09:25:00|58.89|58.49|59.12|58.72|59.14|58.74|58.89|58.49|36
1742981400000|2025-03-26 09:30:00|59.11|58.71|59.02|58.62|59.17|58.77|59.01|58.61|37
1742981700000|2025-03-26 09:35:00|58.99|58.59|59.02|58.62|59.05|58.65|58.93|58.53|35
1742982000000|2025-03-26 09:40:00|58.98|58.58|58.93|58.53|59.08|58.68|58.93|58.53|66
1742982300000|2025-03-26 09:45:00|58.87|58.47|58.93|58.53|58.96|58.56|58.85|58.45|23
1742982600000|2025-03-26 09:50:00|58.94|58.54|58.93|58.53|58.95|58.55|58.93|58.53|16
1742982900000|2025-03-26 09:55:00|58.94|58.54|58.93|58.53|58.98|58.58|58.93|58.53|18
1742983200000|2025-03-26 10:00:00|58.96|58.56|58.96|58.56|59.07|58.67|58.93|58.53|50
1742983500000|2025-03-26 10:05:00|58.95|58.55|59.03|58.63|59.06|58.66|58.92|58.52|80
1742983800000|2025-03-26 10:10:00|59.02|58.62|59.04|58.64|59.11|58.71|58.93|58.53|49
1742984100000|2025-03-26 10:15:00|59.06|58.66|59.24|58.84|59.28|58.88|59.04|58.64|49
1742984400000|2025-03-26 10:20:00|59.25|58.85|59.34|58.94|59.34|58.94|59.17|58.77|53
1742984700000|2025-03-26 10:25:00|59.33|58.93|59.32|58.92|59.34|58.94|59.26|58.86|43
1742985000000|2025-03-26 10:30:00|59.33|58.93|59.24|58.84|59.34|58.94|59.2|58.8|37
1742985300000|2025-03-26 10:35:00|59.23|58.83|59.13|58.73|59.25|58.85|59.13|58.73|26
1742985600000|2025-03-26 10:40:00|59.14|58.74|59.11|58.71|59.14|58.74|59.08|58.68|20
1742985900000|2025-03-26 10:45:00|59.12|58.72|59.21|58.81|59.21|58.81|59.11|58.71|9
1742986200000|2025-03-26 10:50:00|59.22|58.82|59.14|58.74|59.24|58.84|59.13|58.73|34
1742986500000|2025-03-26 10:55:00|59.15|58.75|59.13|58.73|59.16|58.76|59.13|58.73|13
1742986800000|2025-03-26 11:00:00|59.14|58.74|59.13|58.73|59.15|58.75|59.1|58.7|15
1742987100000|2025-03-26 11:05:00|59.12|58.72|59.24|58.84|59.27|58.87|59.12|58.72|31
1742987400000|2025-03-26 11:10:00|59.25|58.85|59.24|58.84|59.33|58.93|59.24|58.84|64
1742987700000|2025-03-26 11:15:00|59.25|58.85|59.24|58.84|59.32|58.92|59.22|58.82|41
1742988000000|2025-03-26 11:20:00|59.23|58.83|59.24|58.84|59.24|58.84|59.23|58.83|10
1742988300000|2025-03-26 11:25:00|59.31|58.91|59.33|58.93|59.33|58.93|59.23|58.83|44
1742988600000|2025-03-26 11:30:00|59.32|58.92|59.32|58.92|59.33|58.93|59.25|58.85|36
1742988900000|2025-03-26 11:35:00|59.31|58.91|59.53|59.13|59.54|59.14|59.31|58.91|61
1742989200000|2025-03-26 11:40:00|59.54|59.14|59.63|59.23|59.63|59.23|59.43|59.03|60
1742989500000|2025-03-26 11:45:00|59.62|59.22|59.53|59.13|59.74|59.34|59.52|59.12|90
1742989800000|2025-03-26 11:50:00|59.54|59.14|59.21|58.81|59.55|59.15|59.21|58.81|93
1742990100000|2025-03-26 11:55:00|59.22|58.82|59.33|58.93|59.42|59.02|59.22|58.82|95
1742990400000|2025-03-26 12:00:00|59.32|58.92|59.21|58.81|59.33|58.93|59.2|58.8|109
1742990700000|2025-03-26 12:05:00|59.2|58.8|59.16|58.76|59.22|58.82|59.1|58.7|92
1742991000000|2025-03-26 12:10:00|59.15|58.75|59.23|58.83|59.27|58.87|59.14|58.74|44
1742991300000|2025-03-26 12:15:00|59.24|58.84|59.11|58.71|59.28|58.88|59.04|58.64|83
1742991600000|2025-03-26 12:20:00|59.1|58.7|58.94|58.54|59.11|58.71|58.92|58.52|50
1742991900000|2025-03-26 12:25:00|58.95|58.55|59.01|58.61|59.06|58.66|58.94|58.54|68
1742992200000|2025-03-26 12:30:00|59|58.6|58.83|58.43|59.01|58.61|58.82|58.42|62
1742992500000|2025-03-26 12:35:00|58.82|58.42|58.85|58.45|58.88|58.48|58.72|58.32|96
1742992800000|2025-03-26 12:40:00|58.86|58.46|58.92|58.52|59|58.6|58.86|58.46|29
1742993100000|2025-03-26 12:45:00|58.93|58.53|58.93|58.53|58.95|58.55|58.83|58.43|47
1742993400000|2025-03-26 12:50:00|58.92|58.52|58.93|58.53|58.95|58.55|58.86|58.46|18
1742993700000|2025-03-26 12:55:00|58.92|58.52|58.84|58.44|58.96|58.56|58.82|58.42|36
1742994000000|2025-03-26 13:00:00|58.83|58.43|58.81|58.41|58.84|58.44|58.73|58.33|49
1742994300000|2025-03-26 13:05:00|58.8|58.4|58.83|58.43|58.92|58.52|58.8|58.4|44
1742994600000|2025-03-26 13:10:00|58.84|58.44|58.74|58.34|58.85|58.45|58.74|58.34|32
1742994900000|2025-03-26 13:15:00|58.73|58.33|58.74|58.34|58.78|58.38|58.62|58.22|50
1742995200000|2025-03-26 13:20:00|58.73|58.33|58.65|58.25|58.74|58.34|58.65|58.25|47
1742995500000|2025-03-26 13:25:00|58.66|58.26|58.61|58.21|58.66|58.26|58.61|58.21|10
1742995800000|2025-03-26 13:30:00|58.63|58.23|58.38|57.98|58.73|58.33|58.36|57.96|135
1742996100000|2025-03-26 13:35:00|58.39|57.99|58.68|58.28|58.78|58.38|58.37|57.97|171
1742996400000|2025-03-26 13:40:00|58.69|58.29|58.77|58.37|58.81|58.41|58.65|58.25|109
1742996700000|2025-03-26 13:45:00|58.78|58.38|58.63|58.23|58.85|58.45|58.58|58.18|107
1742997000000|2025-03-26 13:50:00|58.64|58.24|58.23|57.83|58.64|58.24|58.15|57.75|166
1742997300000|2025-03-26 13:55:00|58.22|57.82|57.86|57.46|58.22|57.82|57.78|57.38|295
1742997600000|2025-03-26 14:00:00|57.83|57.43|58.14|57.74|58.31|57.91|57.79|57.39|261
1742997900000|2025-03-26 14:05:00|58.13|57.73|58.14|57.74|58.3|57.9|58.05|57.65|181
1742998200000|2025-03-26 14:10:00|58.15|57.75|57.94|57.54|58.23|57.83|57.94|57.54|104
1742998500000|2025-03-26 14:15:00|57.96|57.56|57.67|57.27|58.05|57.65|57.67|57.27|173
1742998800000|2025-03-26 14:20:00|57.66|57.26|57.59|57.19|57.85|57.45|57.44|57.04|292
1742999100000|2025-03-26 14:25:00|57.58|57.18|57.76|57.36|57.8|57.4|57.4|57|196
1742999400000|2025-03-26 14:30:00|57.75|57.35|57.73|57.33|57.91|57.51|57.65|57.25|172
1742999700000|2025-03-26 14:35:00|57.74|57.34|58.01|57.61|58.02|57.62|57.64|57.24|120
1743000000000|2025-03-26 14:40:00|58.02|57.62|57.64|57.24|58.05|57.65|57.6|57.2|117
1743000300000|2025-03-26 14:45:00|57.65|57.25|57.74|57.34|57.76|57.36|57.55|57.15|109
1743000600000|2025-03-26 14:50:00|57.75|57.35|58.13|57.73|58.15|57.75|57.74|57.34|91
1743000900000|2025-03-26 14:55:00|58.12|57.72|58.12|57.72|58.17|57.77|58.05|57.65|56
1743001200000|2025-03-26 15:00:00|58.09|57.69|58.26|57.86|58.28|57.88|58.05|57.65|106
1743001500000|2025-03-26 15:05:00|58.25|57.85|58.35|57.95|58.37|57.97|58.15|57.75|125
1743001800000|2025-03-26 15:10:00|58.34|57.94|58.25|57.85|58.37|57.97|58.16|57.76|94
1743002100000|2025-03-26 15:15:00|58.24|57.84|58.21|57.81|58.24|57.84|58.05|57.65|64
1743002400000|2025-03-26 15:20:00|58.18|57.78|58.34|57.94|58.4|58|58.08|57.68|98
1743002700000|2025-03-26 15:25:00|58.33|57.93|58.35|57.95|58.35|57.95|58.17|57.77|150
1743003000000|2025-03-26 15:30:00|58.37|57.97|58.46|58.06|58.57|58.17|58.34|57.94|92
1743003300000|2025-03-26 15:35:00|58.47|58.07|58.45|58.05|58.57|58.17|58.43|58.03|45
1743003600000|2025-03-26 15:40:00|58.44|58.04|58.55|58.15|58.59|58.19|58.42|58.02|81
1743003900000|2025-03-26 15:45:00|58.56|58.16|58.65|58.25|58.71|58.31|58.55|58.15|68
1743004200000|2025-03-26 15:50:00|58.7|58.3|58.54|58.14|58.71|58.31|58.53|58.13|56
1743004500000|2025-03-26 15:55:00|58.55|58.15|58.45|58.05|58.56|58.16|58.33|57.93|45
1743004800000|2025-03-26 16:00:00|58.44|58.04|58.35|57.95|58.51|58.11|58.34|57.94|87
1743005100000|2025-03-26 16:05:00|58.36|57.96|58.64|58.24|58.66|58.26|58.36|57.96|77
1743005400000|2025-03-26 16:10:00|58.63|58.23|58.56|58.16|58.7|58.3|58.45|58.05|52
1743005700000|2025-03-26 16:15:00|58.57|58.17|58.53|58.13|58.57|58.17|58.43|58.03|102
1743006000000|2025-03-26 16:20:00|58.54|58.14|58.54|58.14|58.58|58.18|58.43|58.03|106
1743006300000|2025-03-26 16:25:00|58.55|58.15|58.66|58.26|58.67|58.27|58.54|58.14|53
1743006600000|2025-03-26 16:30:00|58.65|58.25|58.53|58.13|58.81|58.41|58.53|58.13|84
1743006900000|2025-03-26 16:35:00|58.54|58.14|58.26|57.86|58.62|58.22|58.22|57.82|61
1743007200000|2025-03-26 16:40:00|58.27|57.87|58.34|57.94|58.35|57.95|58.23|57.83|43
1743007500000|2025-03-26 16:45:00|58.33|57.93|58.53|58.13|58.53|58.13|58.32|57.92|71
1743007800000|2025-03-26 16:50:00|58.51|58.11|58.63|58.23|58.63|58.23|58.47|58.07|59
1743008100000|2025-03-26 16:55:00|58.62|58.22|58.66|58.26|58.7|58.3|58.54|58.14|72
1743008400000|2025-03-26 17:00:00|58.67|58.27|58.75|58.35|58.75|58.35|58.65|58.25|101
1743008700000|2025-03-26 17:05:00|58.76|58.36|58.55|58.15|58.81|58.41|58.54|58.14|104
1743009000000|2025-03-26 17:10:00|58.54|58.14|58.61|58.21|58.74|58.34|58.54|58.14|81
1743009300000|2025-03-26 17:15:00|58.59|58.19|58.55|58.15|58.75|58.35|58.55|58.15|147
1743009600000|2025-03-26 17:20:00|58.56|58.16|58.54|58.14|58.65|58.25|58.46|58.06|102
1743009900000|2025-03-26 17:25:00|58.53|58.13|58.44|58.04|58.53|58.13|58.36|57.96|91
1743010200000|2025-03-26 17:30:00|58.43|58.03|58.32|57.92|58.47|58.07|58.19|57.79|94
1743010500000|2025-03-26 17:35:00|58.31|57.91|58.44|58.04|58.44|58.04|58.31|57.91|85
1743010800000|2025-03-26 17:40:00|58.47|58.07|58.61|58.21|58.65|58.25|58.44|58.04|79
1743011100000|2025-03-26 17:45:00|58.6|58.2|58.46|58.06|58.69|58.29|58.43|58.03|86
1743011400000|2025-03-26 17:50:00|58.49|58.09|58.45|58.05|58.53|58.13|58.43|58.03|31
1743011700000|2025-03-26 17:55:00|58.44|58.04|58.35|57.95|58.45|58.05|58.34|57.94|42
1743012000000|2025-03-26 18:00:00|58.34|57.94|58.46|58.06|58.47|58.07|58.25|57.85|62
1743012300000|2025-03-26 18:05:00|58.45|58.05|58.46|58.06|58.52|58.12|58.34|57.94|73
1743012600000|2025-03-26 18:10:00|58.45|58.05|58.72|58.32|58.72|58.32|58.45|58.05|61
1743012900000|2025-03-26 18:15:00|58.71|58.31|58.71|58.31|58.81|58.41|58.55|58.15|95
1743013200000|2025-03-26 18:20:00|58.67|58.27|58.75|58.35|58.81|58.41|58.64|58.24|66
1743013500000|2025-03-26 18:25:00|58.77|58.37|58.73|58.33|58.81|58.41|58.65|58.25|72
1743013800000|2025-03-26 18:30:00|58.74|58.34|58.66|58.26|58.82|58.42|58.65|58.25|69
1743014100000|2025-03-26 18:35:00|58.65|58.25|58.74|58.34|58.76|58.36|58.63|58.23|49
1743014400000|2025-03-26 18:40:00|58.75|58.35|58.55|58.15|58.75|58.35|58.55|58.15|77
1743014700000|2025-03-26 18:45:00|58.56|58.16|58.65|58.25|58.75|58.35|58.56|58.16|83
1743015000000|2025-03-26 18:50:00|58.66|58.26|58.46|58.06|58.73|58.33|58.45|58.05|114
1743015300000|2025-03-26 18:55:00|58.45|58.05|58.15|57.75|58.46|58.06|58.13|57.73|131
1743015600000|2025-03-26 19:00:00|58.16|57.76|58.05|57.65|58.3|57.9|58.04|57.64|143
1743015900000|2025-03-26 19:05:00|58.04|57.64|57.74|57.34|58.06|57.66|57.67|57.27|130
1743016200000|2025-03-26 19:10:00|57.72|57.32|57.69|57.29|57.92|57.52|57.63|57.23|126
1743016500000|2025-03-26 19:15:00|57.68|57.28|58.01|57.61|58.01|57.61|57.63|57.23|140
1743016800000|2025-03-26 19:20:00|58.02|57.62|57.95|57.55|58.16|57.76|57.94|57.54|102
1743017100000|2025-03-26 19:25:00|57.94|57.54|57.94|57.54|58.03|57.63|57.87|57.47|105
1743017400000|2025-03-26 19:30:00|57.93|57.53|58.25|57.85|58.33|57.93|57.93|57.53|130
1743017700000|2025-03-26 19:35:00|58.26|57.86|58.23|57.83|58.36|57.96|58.23|57.83|85
1743018000000|2025-03-26 19:40:00|58.22|57.82|58.35|57.95|58.42|58.02|58.22|57.82|70
1743018300000|2025-03-26 19:45:00|58.34|57.94|58.66|58.26|58.72|58.32|58.34|57.94|115
1743018600000|2025-03-26 19:50:00|58.68|58.28|58.64|58.24|58.72|58.32|58.63|58.23|54
1743018900000|2025-03-26 19:55:00|58.63|58.23|58.34|57.94|58.65|58.25|58.34|57.94|100
1743019200000|2025-03-26 20:00:00|58.33|57.93|58.35|57.95|58.47|58.07|58.28|57.88|106
1743019500000|2025-03-26 20:05:00|58.36|57.96|58.54|58.14|58.58|58.18|58.34|57.94|66
1743019800000|2025-03-26 20:10:00|58.5|58.1|58.26|57.86|58.55|58.15|58.25|57.85|78
1743020100000|2025-03-26 20:15:00|58.25|57.85|58.35|57.95|58.37|57.97|58.23|57.83|50
1743020400000|2025-03-26 20:20:00|58.36|57.96|58.33|57.93|58.45|58.05|58.33|57.93|54
1743020700000|2025-03-26 20:25:00|58.32|57.92|58.35|57.95|58.42|58.02|58.26|57.86|63
1743021000000|2025-03-26 20:30:00|58.34|57.94|58.75|58.35|58.76|58.36|58.33|57.93|104
1743021300000|2025-03-26 20:35:00|58.74|58.34|58.65|58.25|58.75|58.35|58.63|58.23|58
1743021600000|2025-03-26 20:40:00|58.64|58.24|58.55|58.15|58.68|58.28|58.51|58.11|40
1743021900000|2025-03-26 20:45:00|58.54|58.14|58.55|58.15|58.6|58.2|58.46|58.06|67
1743022200000|2025-03-26 20:50:00|58.56|58.16|58.55|58.15|58.57|58.17|58.53|58.13|39
1743022500000|2025-03-26 20:55:00|58.54|58.14|58.51|58.11|58.67|58.27|58.47|58.07|53
1743022800000|2025-03-26 21:00:00|58.52|58.12|58.53|58.13|58.55|58.15|58.45|58.05|45
1743023100000|2025-03-26 21:05:00|58.52|58.12|58.44|58.04|58.52|58.12|58.43|58.03|26
1743023400000|2025-03-26 21:10:00|58.47|58.07|58.76|58.36|58.77|58.37|58.44|58.04|58
1743023700000|2025-03-26 21:15:00|58.75|58.35|58.46|58.06|58.75|58.35|58.45|58.05|59
1743024000000|2025-03-26 21:20:00|58.45|58.05|58.46|58.06|58.48|58.08|58.34|57.94|40
1743024300000|2025-03-26 21:25:00|58.45|58.05|58.35|57.95|58.46|58.06|58.34|57.94|24
1743024600000|2025-03-26 21:30:00|58.34|57.94|58.25|57.85|58.46|58.06|58.25|57.85|45
1743024900000|2025-03-26 21:35:00|58.24|57.84|58.06|57.66|58.25|57.85|57.85|57.45|87
1743025200000|2025-03-26 21:40:00|58.05|57.65|58.26|57.86|58.28|57.88|58.05|57.65|91
1743025500000|2025-03-26 21:45:00|58.27|57.87|58.44|58.04|58.45|58.05|58.25|57.85|27
1743025800000|2025-03-26 21:50:00|58.45|58.05|58.45|58.05|58.57|58.17|58.44|58.04|40
1743026100000|2025-03-26 21:55:00|58.44|58.04|58.4|58|58.47|58.07|58.4|58|21
1743026400000|2025-03-26 22:00:00|58.39|57.99|58.27|57.87|58.4|58|58.26|57.86|55
1743026700000|2025-03-26 22:05:00|58.26|57.86|58.18|57.78|58.39|57.99|58.15|57.75|67
1743027000000|2025-03-26 22:10:00|58.17|57.77|58.05|57.65|58.17|57.77|58.04|57.64|38
1743027300000|2025-03-26 22:15:00|58.04|57.64|58.05|57.65|58.16|57.76|58.04|57.64|101
1743027600000|2025-03-26 22:20:00|58.04|57.64|58.03|57.63|58.04|57.64|57.96|57.56|41
1743027900000|2025-03-26 22:25:00|58.04|57.64|58.01|57.61|58.07|57.67|57.93|57.53|70
1743028200000|2025-03-26 22:30:00|58|57.6|58.16|57.76|58.16|57.76|58|57.6|49
1743028500000|2025-03-26 22:35:00|58.17|57.77|58.2|57.8|58.26|57.86|58.15|57.75|60
1743028800000|2025-03-26 22:40:00|58.21|57.81|58.35|57.95|58.36|57.96|58.18|57.78|46
1743029100000|2025-03-26 22:45:00|58.36|57.96|58.36|57.96|58.37|57.97|58.26|57.86|57
1743029400000|2025-03-26 22:50:00|58.35|57.95|58.32|57.92|58.37|57.97|58.26|57.86|34
1743029700000|2025-03-26 22:55:00|58.33|57.93|58.25|57.85|58.33|57.93|58.25|57.85|36
1743030000000|2025-03-26 23:00:00|58.24|57.84|58.16|57.76|58.31|57.91|58.16|57.76|47
1743030300000|2025-03-26 23:05:00|58.15|57.75|57.98|57.58|58.15|57.75|57.97|57.57|39
1743030600000|2025-03-26 23:10:00|57.97|57.57|58.05|57.65|58.06|57.66|57.96|57.56|37
1743030900000|2025-03-26 23:15:00|58.06|57.66|57.95|57.55|58.06|57.66|57.95|57.55|29
1743031200000|2025-03-26 23:20:00|57.92|57.52|57.85|57.45|57.92|57.52|57.84|57.44|39
1743031500000|2025-03-26 23:25:00|57.86|57.46|57.93|57.53|57.94|57.54|57.86|57.46|10
1743031800000|2025-03-26 23:30:00|57.95|57.55|58.04|57.64|58.11|57.71|57.95|57.55|60
1743032100000|2025-03-26 23:35:00|58.05|57.65|58.05|57.65|58.06|57.66|58.04|57.64|27
1743032400000|2025-03-26 23:40:00|58.04|57.64|58.13|57.73|58.13|57.73|58.04|57.64|15
1743032700000|2025-03-26 23:45:00|58.14|57.74|58.22|57.82|58.22|57.82|58.14|57.74|17
1743033000000|2025-03-26 23:50:00|58.23|57.83|58.35|57.95|58.39|57.99|58.22|57.82|63
1743033300000|2025-03-26 23:55:00|58.36|57.96|58.33|57.93|58.37|57.97|58.3|57.9|58
1743033600000|2025-03-27 00:00:00|58.3|57.9|58.33|57.93|58.35|57.95|58.24|57.84|93
1743033900000|2025-03-27 00:05:00|58.32|57.92|58.32|57.92|58.35|57.95|58.23|57.83|71
1743034200000|2025-03-27 00:10:00|58.33|57.93|58.24|57.84|58.34|57.94|58.23|57.83|42
1743034500000|2025-03-27 00:15:00|58.23|57.83|58.24|57.84|58.33|57.93|58.14|57.74|71
1743034800000|2025-03-27 00:20:00|58.26|57.86|58.22|57.82|58.32|57.92|58.14|57.74|68
1743035100000|2025-03-27 00:25:00|58.17|57.77|58.55|58.15|58.59|58.19|58.13|57.73|67
1743035400000|2025-03-27 00:30:00|58.54|58.14|58.54|58.14|58.65|58.25|58.53|58.13|153
1743035700000|2025-03-27 00:35:00|58.53|58.13|58.81|58.41|58.81|58.41|58.53|58.13|70
1743036000000|2025-03-27 00:40:00|58.77|58.37|58.82|58.42|58.85|58.45|58.72|58.32|62
1743036300000|2025-03-27 00:45:00|58.81|58.41|58.89|58.49|58.9|58.5|58.81|58.41|38
1743036600000|2025-03-27 00:50:00|58.9|58.5|58.95|58.55|59.02|58.62|58.85|58.45|57
1743036900000|2025-03-27 00:55:00|58.94|58.54|58.94|58.54|58.95|58.55|58.85|58.45|59
1743037200000|2025-03-27 01:00:00|59|58.6|59.06|58.66|59.14|58.74|59|58.6|70
1743037500000|2025-03-27 01:05:00|59.05|58.65|59.05|58.65|59.1|58.7|59.05|58.65|34
1743037800000|2025-03-27 01:10:00|59|58.6|58.85|58.45|59.08|58.68|58.75|58.35|94
1743038100000|2025-03-27 01:15:00|58.84|58.44|58.85|58.45|58.87|58.47|58.74|58.34|106
1743038400000|2025-03-27 01:20:00|58.84|58.44|58.83|58.43|58.87|58.47|58.75|58.35|61
1743038700000|2025-03-27 01:25:00|58.86|58.46|58.86|58.46|58.98|58.58|58.85|58.45|36
1743039000000|2025-03-27 01:30:00|58.85|58.45|58.86|58.46|58.93|58.53|58.85|58.45|36
1743039300000|2025-03-27 01:35:00|58.85|58.45|58.75|58.35|58.85|58.45|58.7|58.3|33
1743039600000|2025-03-27 01:40:00|58.76|58.36|58.85|58.45|58.86|58.46|58.75|58.35|28
1743039900000|2025-03-27 01:45:00|58.86|58.46|58.96|58.56|58.96|58.56|58.76|58.36|86
1743040200000|2025-03-27 01:50:00|58.95|58.55|58.85|58.45|58.97|58.57|58.85|58.45|56
1743040500000|2025-03-27 01:55:00|58.81|58.41|58.75|58.35|58.81|58.41|58.75|58.35|15
1743040800000|2025-03-27 02:00:00|58.74|58.34|58.66|58.26|58.77|58.37|58.65|58.25|62
1743041100000|2025-03-27 02:05:00|58.67|58.27|58.78|58.38|58.84|58.44|58.66|58.26|52
1743041400000|2025-03-27 02:10:00|58.77|58.37|58.75|58.35|58.81|58.41|58.66|58.26|53
1743041700000|2025-03-27 02:15:00|58.76|58.36|58.75|58.35|58.83|58.43|58.73|58.33|45
1743042000000|2025-03-27 02:20:00|58.74|58.34|58.55|58.15|58.75|58.35|58.54|58.14|57
1743042300000|2025-03-27 02:25:00|58.54|58.14|58.56|58.16|58.58|58.18|58.54|58.14|25
1743042600000|2025-03-27 02:30:00|58.57|58.17|58.62|58.22|58.64|58.24|58.54|58.14|44
1743042900000|2025-03-27 02:35:00|58.63|58.23|58.74|58.34|58.77|58.37|58.62|58.22|56
1743043200000|2025-03-27 02:40:00|58.75|58.35|58.76|58.36|58.76|58.36|58.74|58.34|14
1743043500000|2025-03-27 02:45:00|58.75|58.35|58.93|58.53|58.97|58.57|58.75|58.35|60
1743043800000|2025-03-27 02:50:00|58.92|58.52|58.96|58.56|59.06|58.66|58.87|58.47|56
1743044100000|2025-03-27 02:55:00|58.95|58.55|58.84|58.44|58.97|58.57|58.84|58.44|28
1743044400000|2025-03-27 03:00:00|58.85|58.45|58.77|58.37|58.87|58.47|58.74|58.34|61
1743044700000|2025-03-27 03:05:00|58.76|58.36|58.75|58.35|58.77|58.37|58.71|58.31|24
1743045000000|2025-03-27 03:10:00|58.73|58.33|58.84|58.44|58.85|58.45|58.73|58.33|53
1743045300000|2025-03-27 03:15:00|58.82|58.42|58.74|58.34|58.84|58.44|58.74|58.34|14
1743045600000|2025-03-27 03:20:00|58.75|58.35|58.84|58.44|58.86|58.46|58.74|58.34|47
1743045900000|2025-03-27 03:25:00|58.83|58.43|58.95|58.55|58.95|58.55|58.83|58.43|19
1743046200000|2025-03-27 03:30:00|59|58.6|59.03|58.63|59.06|58.66|58.96|58.56|47
1743046500000|2025-03-27 03:35:00|59.04|58.64|58.94|58.54|59.05|58.65|58.94|58.54|39
1743046800000|2025-03-27 03:40:00|58.96|58.56|58.83|58.43|58.96|58.56|58.83|58.43|19
1743047100000|2025-03-27 03:45:00|58.82|58.42|58.84|58.44|58.88|58.48|58.82|58.42|29
1743047400000|2025-03-27 03:50:00|58.83|58.43|58.84|58.44|58.85|58.45|58.83|58.43|20
1743047700000|2025-03-27 03:55:00|58.83|58.43|58.84|58.44|58.86|58.46|58.73|58.33|43
1743048000000|2025-03-27 04:00:00|58.83|58.43|58.68|58.28|58.84|58.44|58.68|58.28|20
1743048300000|2025-03-27 04:05:00|58.67|58.27|58.66|58.26|58.77|58.37|58.65|58.25|40
1743048600000|2025-03-27 04:10:00|58.65|58.25|58.65|58.25|58.66|58.26|58.54|58.14|35
1743048900000|2025-03-27 04:15:00|58.66|58.26|58.65|58.25|58.76|58.36|58.56|58.16|55
1743049200000|2025-03-27 04:20:00|58.64|58.24|58.75|58.35|58.76|58.36|58.63|58.23|17
1743049500000|2025-03-27 04:25:00|58.76|58.36|58.84|58.44|58.92|58.52|58.76|58.36|22
1743049800000|2025-03-27 04:30:00|58.83|58.43|58.76|58.36|58.91|58.51|58.74|58.34|38
1743050100000|2025-03-27 04:35:00|58.77|58.37|58.75|58.35|58.85|58.45|58.65|58.25|66
1743050400000|2025-03-27 04:40:00|58.76|58.36|58.83|58.43|58.83|58.43|58.73|58.33|66
1743050700000|2025-03-27 04:45:00|58.81|58.41|58.85|58.45|58.87|58.47|58.74|58.34|54
1743051000000|2025-03-27 04:50:00|58.84|58.44|58.83|58.43|58.92|58.52|58.75|58.35|34
1743051300000|2025-03-27 04:55:00|58.84|58.44|58.8|58.4|58.85|58.45|58.73|58.33|49
1743051600000|2025-03-27 05:00:00|58.77|58.37|58.72|58.32|58.77|58.37|58.66|58.26|46
1743051900000|2025-03-27 05:05:00|58.71|58.31|58.75|58.35|58.84|58.44|58.7|58.3|62
1743052200000|2025-03-27 05:10:00|58.74|58.34|58.76|58.36|58.85|58.45|58.73|58.33|24
1743052500000|2025-03-27 05:15:00|58.75|58.35|58.71|58.31|58.83|58.43|58.65|58.25|32
1743052800000|2025-03-27 05:20:00|58.72|58.32|58.85|58.45|58.87|58.47|58.71|58.31|40
1743053100000|2025-03-27 05:25:00|58.84|58.44|58.74|58.34|58.84|58.44|58.72|58.32|25
1743053400000|2025-03-27 05:30:00|58.73|58.33|58.63|58.23|58.73|58.33|58.62|58.22|41
1743053700000|2025-03-27 05:35:00|58.64|58.24|58.72|58.32|58.72|58.32|58.62|58.22|30
1743054000000|2025-03-27 05:40:00|58.73|58.33|58.73|58.33|58.73|58.33|58.72|58.32|3
1743054300000|2025-03-27 05:45:00|58.72|58.32|58.63|58.23|58.73|58.33|58.63|58.23|34
1743054600000|2025-03-27 05:50:00|58.62|58.22|58.44|58.04|58.63|58.23|58.43|58.03|36
1743054900000|2025-03-27 05:55:00|58.43|58.03|58.44|58.04|58.46|58.06|58.43|58.03|9
1743055200000|2025-03-27 06:00:00|58.43|58.03|58.53|58.13|58.53|58.13|58.43|58.03|17
1743055500000|2025-03-27 06:05:00|58.52|58.12|58.54|58.14|58.54|58.14|58.52|58.12|27
1743055800000|2025-03-27 06:10:00|58.6|58.2|58.73|58.33|58.76|58.36|58.6|58.2|25
1743056100000|2025-03-27 06:15:00|58.74|58.34|58.83|58.43|58.85|58.45|58.74|58.34|32
1743056400000|2025-03-27 06:20:00|58.82|58.42|58.84|58.44|58.94|58.54|58.82|58.42|34
1743056700000|2025-03-27 06:25:00|58.83|58.43|58.73|58.33|58.83|58.43|58.73|58.33|34
1743057000000|2025-03-27 06:30:00|58.74|58.34|58.53|58.13|58.74|58.34|58.53|58.13|52
1743057300000|2025-03-27 06:35:00|58.54|58.14|58.54|58.14|58.6|58.2|58.52|58.12|31
1743057600000|2025-03-27 06:40:00|58.56|58.16|58.43|58.03|58.61|58.21|58.43|58.03|31
1743057900000|2025-03-27 06:45:00|58.44|58.04|58.32|57.92|58.47|58.07|58.32|57.92|53
1743058200000|2025-03-27 06:50:00|58.33|57.93|58.32|57.92|58.34|57.94|58.15|57.75|53
1743058500000|2025-03-27 06:55:00|58.33|57.93|58.33|57.93|58.35|57.95|58.32|57.92|15
1743058800000|2025-03-27 07:00:00|58.32|57.92|58.23|57.83|58.34|57.94|58.11|57.71|61
1743059100000|2025-03-27 07:05:00|58.22|57.82|58.33|57.93|58.33|57.93|58.14|57.74|32
1743059400000|2025-03-27 07:10:00|58.34|57.94|58.34|57.94|58.51|58.11|58.19|57.79|148
1743059700000|2025-03-27 07:15:00|58.33|57.93|58.32|57.92|58.35|57.95|58.18|57.78|72
1743060000000|2025-03-27 07:20:00|58.33|57.93|58.43|58.03|58.44|58.04|58.32|57.92|29
1743060300000|2025-03-27 07:25:00|58.42|58.02|58.44|58.04|58.45|58.05|58.42|58.02|16
1743060600000|2025-03-27 07:30:00|58.43|58.03|58.53|58.13|58.55|58.15|58.41|58.01|28
1743060900000|2025-03-27 07:35:00|58.52|58.12|58.23|57.83|58.53|58.13|58.22|57.82|65
1743061200000|2025-03-27 07:40:00|58.22|57.82|58.23|57.83|58.32|57.92|58.21|57.81|29
1743061500000|2025-03-27 07:45:00|58.24|57.84|58.23|57.83|58.24|57.84|58.12|57.72|49
1743061800000|2025-03-27 07:50:00|58.22|57.82|58.32|57.92|58.33|57.93|58.22|57.82|89
1743062100000|2025-03-27 07:55:00|58.31|57.91|58.32|57.92|58.33|57.93|58.23|57.83|35
1743062400000|2025-03-27 08:00:00|58.33|57.93|58.32|57.92|58.37|57.97|58.31|57.91|51
1743062700000|2025-03-27 08:05:00|58.31|57.91|58.12|57.72|58.32|57.92|58.11|57.71|61
1743063000000|2025-03-27 08:10:00|58.11|57.71|58.11|57.71|58.14|57.74|57.99|57.59|70
1743063300000|2025-03-27 08:15:00|58.12|57.72|58.19|57.79|58.23|57.83|58.02|57.62|60
1743063600000|2025-03-27 08:20:00|58.18|57.78|58.27|57.87|58.3|57.9|58.18|57.78|90
1743063900000|2025-03-27 08:25:00|58.29|57.89|58.22|57.82|58.31|57.91|58.21|57.81|61
1743064200000|2025-03-27 08:30:00|58.23|57.83|58.22|57.82|58.25|57.85|58.13|57.73|70
1743064500000|2025-03-27 08:35:00|58.23|57.83|58.21|57.81|58.25|57.85|58.21|57.81|14
1743064800000|2025-03-27 08:40:00|58.22|57.82|58.12|57.72|58.22|57.82|58.11|57.71|29
1743065100000|2025-03-27 08:45:00|58.11|57.71|58.08|57.68|58.14|57.74|57.96|57.56|53
1743065400000|2025-03-27 08:50:00|58.07|57.67|58.02|57.62|58.13|57.73|57.92|57.52|81
1743065700000|2025-03-27 08:55:00|58.01|57.61|58.03|57.63|58.05|57.65|58.01|57.61|31
1743066000000|2025-03-27 09:00:00|58.01|57.61|57.82|57.42|58.02|57.62|57.82|57.42|74
1743066300000|2025-03-27 09:05:00|57.83|57.43|57.82|57.42|57.93|57.53|57.81|57.41|54
1743066600000|2025-03-27 09:10:00|57.81|57.41|57.72|57.32|57.84|57.44|57.7|57.3|100
1743066900000|2025-03-27 09:15:00|57.71|57.31|57.82|57.42|57.88|57.48|57.71|57.31|96
1743067200000|2025-03-27 09:20:00|57.83|57.43|57.82|57.42|57.84|57.44|57.72|57.32|66
1743067500000|2025-03-27 09:25:00|57.81|57.41|57.82|57.42|57.84|57.44|57.73|57.33|48
1743067800000|2025-03-27 09:30:00|57.81|57.41|57.82|57.42|57.94|57.54|57.71|57.31|105
1743068100000|2025-03-27 09:35:00|57.81|57.41|57.81|57.41|57.93|57.53|57.72|57.32|69
1743068400000|2025-03-27 09:40:00|57.8|57.4|57.75|57.35|57.83|57.43|57.71|57.31|66
1743068700000|2025-03-27 09:45:00|57.74|57.34|57.73|57.33|57.85|57.45|57.71|57.31|82
1743069000000|2025-03-27 09:50:00|57.76|57.36|57.83|57.43|57.86|57.46|57.73|57.33|48
1743069300000|2025-03-27 09:55:00|57.84|57.44|57.72|57.32|57.84|57.44|57.72|57.32|43
1743069600000|2025-03-27 10:00:00|57.71|57.31|57.91|57.51|57.91|57.51|57.71|57.31|22
1743069900000|2025-03-27 10:05:00|57.92|57.52|57.81|57.41|58.03|57.63|57.81|57.41|82
1743070200000|2025-03-27 10:10:00|57.79|57.39|57.71|57.31|57.82|57.42|57.7|57.3|40
1743070500000|2025-03-27 10:15:00|57.72|57.32|57.73|57.33|57.82|57.42|57.71|57.31|55
1743070800000|2025-03-27 10:20:00|57.74|57.34|57.87|57.47|57.91|57.51|57.72|57.32|62
1743071100000|2025-03-27 10:25:00|57.88|57.48|57.74|57.34|57.92|57.52|57.74|57.34|33
1743071400000|2025-03-27 10:30:00|57.73|57.33|57.65|57.25|57.73|57.33|57.65|57.25|17
1743071700000|2025-03-27 10:35:00|57.62|57.22|57.41|57.01|57.62|57.22|57.41|57.01|19
1743072300000|2025-03-27 10:45:00|57.39|56.99|57.34|56.94|57.44|57.04|57.26|56.86|49
1743072600000|2025-03-27 10:50:00|57.33|56.93|57.32|56.92|57.45|57.05|57.32|56.92|35
1743072900000|2025-03-27 10:55:00|57.33|56.93|57.24|56.84|57.35|56.95|57.24|56.84|38
1743073200000|2025-03-27 11:00:00|57.23|56.83|57.51|57.11|57.52|57.12|57.23|56.83|55
1743073500000|2025-03-27 11:05:00|57.52|57.12|57.51|57.11|57.52|57.12|57.5|57.1|20
1743073800000|2025-03-27 11:10:00|57.5|57.1|57.33|56.93|57.5|57.1|57.31|56.91|67
1743074100000|2025-03-27 11:15:00|57.32|56.92|57.32|56.92|57.46|57.06|57.31|56.91|68
1743074400000|2025-03-27 11:20:00|57.31|56.91|57.43|57.03|57.43|57.03|57.3|56.9|110
1743074700000|2025-03-27 11:25:00|57.42|57.02|57.22|56.82|57.42|57.02|57.2|56.8|100
1743075000000|2025-03-27 11:30:00|57.23|56.83|57.22|56.82|57.32|56.92|57.21|56.81|45
1743075300000|2025-03-27 11:35:00|57.24|56.84|57.33|56.93|57.43|57.03|57.22|56.82|69
1743075600000|2025-03-27 11:40:00|57.32|56.92|57.29|56.89|57.35|56.95|57.22|56.82|97
1743075900000|2025-03-27 11:45:00|57.28|56.88|57.21|56.81|57.29|56.89|57.1|56.7|58
1743076200000|2025-03-27 11:50:00|57.23|56.83|57.11|56.71|57.24|56.84|57.11|56.71|100
1743076500000|2025-03-27 11:55:00|57.17|56.77|57.2|56.8|57.26|56.86|57.17|56.77|68
1743076800000|2025-03-27 12:00:00|57.19|56.79|57.13|56.73|57.27|56.87|57.1|56.7|134
1743077100000|2025-03-27 12:05:00|57.12|56.72|57.2|56.8|57.25|56.85|56.99|56.59|127
1743077400000|2025-03-27 12:10:00|57.21|56.81|57.31|56.91|57.33|56.93|57.2|56.8|66
1743077700000|2025-03-27 12:15:00|57.3|56.9|57.21|56.81|57.44|57.04|57.2|56.8|72
1743078000000|2025-03-27 12:20:00|57.2|56.8|57.2|56.8|57.22|56.82|57.01|56.61|89
1743078300000|2025-03-27 12:25:00|57.24|56.84|57.29|56.89|57.32|56.92|57.2|56.8|91
1743078600000|2025-03-27 12:30:00|57.32|56.92|57.22|56.82|57.5|57.1|57.21|56.81|157
1743078900000|2025-03-27 12:35:00|57.25|56.85|57.51|57.11|57.59|57.19|57.22|56.82|143
1743079200000|2025-03-27 12:40:00|57.52|57.12|57.46|57.06|57.55|57.15|57.42|57.02|97
1743079500000|2025-03-27 12:45:00|57.45|57.05|57.4|57|57.56|57.16|57.39|56.99|122
1743079800000|2025-03-27 12:50:00|57.41|57.01|57.31|56.91|57.51|57.11|57.3|56.9|121
1743080100000|2025-03-27 12:55:00|57.3|56.9|57.41|57.01|57.42|57.02|57.29|56.89|42
1743080400000|2025-03-27 13:00:00|57.4|57|57.72|57.32|57.73|57.33|57.39|56.99|90
1743080700000|2025-03-27 13:05:00|57.71|57.31|57.6|57.2|57.8|57.4|57.6|57.2|31
1743081000000|2025-03-27 13:10:00|57.63|57.23|57.51|57.11|57.63|57.23|57.5|57.1|74
1743081300000|2025-03-27 13:15:00|57.5|57.1|57.5|57.1|57.63|57.23|57.43|57.03|101
1743081600000|2025-03-27 13:20:00|57.49|57.09|57.34|56.94|57.53|57.13|57.3|56.9|108
1743081900000|2025-03-27 13:25:00|57.33|56.93|57.4|57|57.43|57.03|57.17|56.77|150
1743082200000|2025-03-27 13:30:00|57.37|56.97|57.02|56.62|57.53|57.13|57.01|56.61|231
1743082500000|2025-03-27 13:35:00|57.01|56.61|56.8|56.4|57.11|56.71|56.69|56.29|162
1743082800000|2025-03-27 13:40:00|56.77|56.37|56.9|56.5|56.92|56.52|56.69|56.29|230
1743083100000|2025-03-27 13:45:00|56.92|56.52|57|56.6|57.01|56.61|56.8|56.4|177
1743083400000|2025-03-27 13:50:00|56.99|56.59|57.1|56.7|57.13|56.73|56.99|56.59|167
1743083700000|2025-03-27 13:55:00|57.13|56.73|57.2|56.8|57.37|56.97|57.12|56.72|177
1743084000000|2025-03-27 14:00:00|57.19|56.79|57.19|56.79|57.41|57.01|57.15|56.75|158
1743084300000|2025-03-27 14:05:00|57.18|56.78|57.1|56.7|57.3|56.9|56.99|56.59|202
1743084600000|2025-03-27 14:10:00|57.11|56.71|57.2|56.8|57.29|56.89|57|56.6|147
1743084900000|2025-03-27 14:15:00|57.21|56.81|57.4|57|57.43|57.03|57.11|56.71|146
1743085200000|2025-03-27 14:20:00|57.39|56.99|57.2|56.8|57.4|57|57.18|56.78|155
1743085500000|2025-03-27 14:25:00|57.21|56.81|57.41|57.01|57.43|57.03|57.21|56.81|102
1743085800000|2025-03-27 14:30:00|57.4|57|57.41|57.01|57.45|57.05|57.39|56.99|72
1743086100000|2025-03-27 14:35:00|57.4|57|57.73|57.33|57.73|57.33|57.39|56.99|79
1743086400000|2025-03-27 14:40:00|57.74|57.34|57.8|57.4|57.85|57.45|57.68|57.28|77
1743086700000|2025-03-27 14:45:00|57.81|57.41|57.8|57.4|57.83|57.43|57.69|57.29|181
1743087000000|2025-03-27 14:50:00|57.81|57.41|57.9|57.5|57.93|57.53|57.7|57.3|83
1743087300000|2025-03-27 14:55:00|57.89|57.49|57.94|57.54|58.01|57.61|57.87|57.47|79
1743087600000|2025-03-27 15:00:00|57.93|57.53|57.9|57.5|57.97|57.57|57.8|57.4|116
1743087900000|2025-03-27 15:05:00|57.91|57.51|57.81|57.41|57.91|57.51|57.72|57.32|65
1743088200000|2025-03-27 15:10:00|57.8|57.4|58|57.6|58.03|57.63|57.8|57.4|101
1743088500000|2025-03-27 15:15:00|57.99|57.59|57.9|57.5|58.01|57.61|57.9|57.5|77
1743088800000|2025-03-27 15:20:00|57.92|57.52|57.91|57.51|57.94|57.54|57.9|57.5|42
1743089100000|2025-03-27 15:25:00|57.9|57.5|57.81|57.41|58.02|57.62|57.81|57.41|94
1743089400000|2025-03-27 15:30:00|57.8|57.4|57.81|57.41|57.84|57.44|57.8|57.4|56
1743089700000|2025-03-27 15:35:00|57.8|57.4|57.62|57.22|57.82|57.42|57.6|57.2|77
1743090000000|2025-03-27 15:40:00|57.7|57.3|57.52|57.12|57.72|57.32|57.52|57.12|66
1743090300000|2025-03-27 15:45:00|57.51|57.11|57.61|57.21|57.64|57.24|57.49|57.09|101
1743090600000|2025-03-27 15:50:00|57.6|57.2|57.81|57.41|57.85|57.45|57.6|57.2|65
1743090900000|2025-03-27 15:55:00|57.82|57.42|57.8|57.4|57.83|57.43|57.77|57.37|34
1743091200000|2025-03-27 16:00:00|57.79|57.39|57.89|57.49|57.94|57.54|57.79|57.39|118
1743091500000|2025-03-27 16:05:00|57.9|57.5|57.9|57.5|57.94|57.54|57.79|57.39|55
1743091800000|2025-03-27 16:10:00|57.89|57.49|57.7|57.3|57.89|57.49|57.69|57.29|45
1743092100000|2025-03-27 16:15:00|57.72|57.32|57.8|57.4|57.81|57.41|57.7|57.3|99
1743092400000|2025-03-27 16:20:00|57.81|57.41|57.7|57.3|57.92|57.52|57.7|57.3|71
1743092700000|2025-03-27 16:25:00|57.69|57.29|57.61|57.21|57.8|57.4|57.6|57.2|117
1743093000000|2025-03-27 16:30:00|57.62|57.22|57.61|57.21|57.81|57.41|57.6|57.2|98
1743093300000|2025-03-27 16:35:00|57.63|57.23|57.7|57.3|57.71|57.31|57.59|57.19|125
1743093600000|2025-03-27 16:40:00|57.69|57.29|57.61|57.21|57.71|57.31|57.59|57.19|81
1743093900000|2025-03-27 16:45:00|57.63|57.23|57.51|57.11|57.64|57.24|57.5|57.1|57
1743094200000|2025-03-27 16:50:00|57.5|57.1|57.4|57|57.5|57.1|57.39|56.99|51
1743094500000|2025-03-27 16:55:00|57.41|57.01|57.31|56.91|57.41|57.01|57.3|56.9|41
1743094800000|2025-03-27 17:00:00|57.3|56.9|57.45|57.05|57.5|57.1|57.3|56.9|138
1743095100000|2025-03-27 17:05:00|57.44|57.04|57.4|57|57.53|57.13|57.39|56.99|85
1743095400000|2025-03-27 17:10:00|57.39|56.99|57.31|56.91|57.42|57.02|57.3|56.9|53
1743095700000|2025-03-27 17:15:00|57.32|56.92|57.1|56.7|57.33|56.93|57.1|56.7|82
1743096000000|2025-03-27 17:20:00|57.09|56.69|57.2|56.8|57.21|56.81|57.03|56.63|80
1743096300000|2025-03-27 17:25:00|57.21|56.81|57.09|56.69|57.3|56.9|57.08|56.68|120
1743096600000|2025-03-27 17:30:00|57.05|56.65|57.01|56.61|57.12|56.72|56.99|56.59|93
1743096900000|2025-03-27 17:35:00|57|56.6|56.92|56.52|57.1|56.7|56.82|56.42|132
1743097200000|2025-03-27 17:40:00|56.91|56.51|57.01|56.61|57.02|56.62|56.9|56.5|85
1743097500000|2025-03-27 17:45:00|57.03|56.63|57.11|56.71|57.22|56.82|57|56.6|90
1743097800000|2025-03-27 17:50:00|57.12|56.72|56.98|56.58|57.23|56.83|56.98|56.58|100
1743098100000|2025-03-27 17:55:00|56.96|56.56|56.99|56.59|57.03|56.63|56.88|56.48|70
1743098400000|2025-03-27 18:00:00|56.98|56.58|57.01|56.61|57.03|56.63|56.89|56.49|84
1743098700000|2025-03-27 18:05:00|57.03|56.63|57|56.6|57.12|56.72|56.99|56.59|100
1743099000000|2025-03-27 18:10:00|56.99|56.59|57.1|56.7|57.11|56.71|56.93|56.53|73
1743099300000|2025-03-27 18:15:00|57.09|56.69|57.11|56.71|57.13|56.73|57.01|56.61|60
1743099600000|2025-03-27 18:20:00|57.12|56.72|57.05|56.65|57.21|56.81|57.05|56.65|37
1743099900000|2025-03-27 18:25:00|57.04|56.64|57.02|56.62|57.12|56.72|57.01|56.61|69
1743100200000|2025-03-27 18:30:00|57.01|56.61|57.31|56.91|57.32|56.92|57.01|56.61|66
1743100500000|2025-03-27 18:35:00|57.29|56.89|57.31|56.91|57.41|57.01|57.29|56.89|90
1743100800000|2025-03-27 18:40:00|57.32|56.92|57.39|56.99|57.51|57.11|57.3|56.9|68
1743101100000|2025-03-27 18:45:00|57.4|57|57.4|57|57.41|57.01|57.33|56.93|60
1743101400000|2025-03-27 18:50:00|57.41|57.01|57.4|57|57.42|57.02|57.29|56.89|45
1743101700000|2025-03-27 18:55:00|57.39|56.99|57.21|56.81|57.41|57.01|57.21|56.81|54
1743102000000|2025-03-27 19:00:00|57.22|56.82|57.2|56.8|57.33|56.93|57.2|56.8|68
1743102300000|2025-03-27 19:05:00|57.19|56.79|57.3|56.9|57.32|56.92|57.11|56.71|100
1743102600000|2025-03-27 19:10:00|57.26|56.86|57.3|56.9|57.39|56.99|57.21|56.81|85
1743102900000|2025-03-27 19:15:00|57.31|56.91|57.3|56.9|57.41|57.01|57.24|56.84|53
1743103200000|2025-03-27 19:20:00|57.31|56.91|57.3|56.9|57.44|57.04|57.3|56.9|79
1743103500000|2025-03-27 19:25:00|57.31|56.91|57.4|57|57.43|57.03|57.3|56.9|111
1743103800000|2025-03-27 19:30:00|57.39|56.99|57.4|57|57.42|57.02|57.31|56.91|84
1743104100000|2025-03-27 19:35:00|57.41|57.01|57.4|57|57.54|57.14|57.39|56.99|35
1743104400000|2025-03-27 19:40:00|57.41|57.01|57.31|56.91|57.42|57.02|57.3|56.9|56
1743104700000|2025-03-27 19:45:00|57.3|56.9|57.21|56.81|57.31|56.91|57.2|56.8|69
1743105000000|2025-03-27 19:50:00|57.2|56.8|57.2|56.8|57.23|56.83|57.11|56.71|64
1743105300000|2025-03-27 19:55:00|57.23|56.83|57.2|56.8|57.23|56.83|57.11|56.71|69
1743105600000|2025-03-27 20:00:00|57.21|56.81|57.1|56.7|57.21|56.81|57.1|56.7|42
1743105900000|2025-03-27 20:05:00|57.11|56.71|57.11|56.71|57.13|56.73|57.1|56.7|20
1743106200000|2025-03-27 20:10:00|57.1|56.7|57.01|56.61|57.12|56.72|57|56.6|27
1743106500000|2025-03-27 20:15:00|56.96|56.56|57.11|56.71|57.14|56.74|56.9|56.5|56
1743106800000|2025-03-27 20:20:00|57.1|56.7|57.1|56.7|57.23|56.83|57.01|56.61|92
1743107100000|2025-03-27 20:25:00|57.12|56.72|57.2|56.8|57.21|56.81|57.11|56.71|35
1743107400000|2025-03-27 20:30:00|57.19|56.79|57.21|56.81|57.27|56.87|57.19|56.79|33
1743107700000|2025-03-27 20:35:00|57.22|56.82|57.31|56.91|57.32|56.92|57.21|56.81|50
1743108000000|2025-03-27 20:40:00|57.32|56.92|57.31|56.91|57.42|57.02|57.28|56.88|55
1743108300000|2025-03-27 20:45:00|57.32|56.92|57.22|56.82|57.32|56.92|57.2|56.8|22
1743108600000|2025-03-27 20:50:00|57.23|56.83|57.21|56.81|57.3|56.9|57.21|56.81|50
1743108900000|2025-03-27 20:55:00|57.2|56.8|57.21|56.81|57.3|56.9|57.2|56.8|33
1743109200000|2025-03-27 21:00:00|57.2|56.8|57.21|56.81|57.23|56.83|57.2|56.8|16
1743109500000|2025-03-27 21:05:00|57.22|56.82|57.11|56.71|57.22|56.82|57.11|56.71|20
1743109800000|2025-03-27 21:10:00|57.1|56.7|57.12|56.72|57.22|56.82|57.1|56.7|25
1743110100000|2025-03-27 21:15:00|57.11|56.71|57.2|56.8|57.23|56.83|57.11|56.71|60
1743110400000|2025-03-27 21:20:00|57.21|56.81|57.3|56.9|57.31|56.91|57.2|56.8|9
1743110700000|2025-03-27 21:25:00|57.32|56.92|58.21|57.81|58.33|57.93|57.3|56.9|124
1743111000000|2025-03-27 21:30:00|58.22|57.82|58.27|57.87|58.44|58.04|58.19|57.79|80
1743111300000|2025-03-27 21:35:00|58.26|57.86|58.26|57.86|58.33|57.93|58.18|57.78|59
1743111600000|2025-03-27 21:40:00|58.25|57.85|58.31|57.91|58.54|58.14|58.22|57.82|100
1743111900000|2025-03-27 21:45:00|58.3|57.9|58.22|57.82|58.31|57.91|58.21|57.81|64
1743112200000|2025-03-27 21:50:00|58.25|57.85|58.26|57.86|58.26|57.86|58.21|57.81|11
1743112500000|2025-03-27 21:55:00|58.27|57.87|58.31|57.91|58.35|57.95|58.22|57.82|40
1743112800000|2025-03-27 22:00:00|58.34|57.94|58.73|58.33|58.73|58.33|58.31|57.91|202
1743113100000|2025-03-27 22:05:00|58.72|58.32|58.5|58.1|58.87|58.47|58.5|58.1|178
1743113400000|2025-03-27 22:10:00|58.49|58.09|58.64|58.24|58.81|58.41|58.49|58.09|153
1743113700000|2025-03-27 22:15:00|58.63|58.23|58.83|58.43|58.91|58.51|58.63|58.23|120
1743114000000|2025-03-27 22:20:00|58.82|58.42|58.8|58.4|58.91|58.51|58.73|58.33|73
1743114300000|2025-03-27 22:25:00|58.82|58.42|58.79|58.39|58.92|58.52|58.79|58.39|91
1743114600000|2025-03-27 22:30:00|58.82|58.42|58.71|58.31|58.95|58.55|58.69|58.29|122
1743114900000|2025-03-27 22:35:00|58.7|58.3|58.63|58.23|58.79|58.39|58.6|58.2|132
1743115200000|2025-03-27 22:40:00|58.61|58.21|58.64|58.24|58.79|58.39|58.61|58.21|61
1743115500000|2025-03-27 22:45:00|58.63|58.23|58.45|58.05|58.64|58.24|58.4|58|76
1743115800000|2025-03-27 22:50:00|58.44|58.04|58.53|58.13|58.63|58.23|58.42|58.02|55
1743116100000|2025-03-27 22:55:00|58.52|58.12|58.39|57.99|58.54|58.14|58.39|57.99|29
1743116400000|2025-03-27 23:00:00|58.42|58.02|58.29|57.89|58.45|58.05|58.29|57.89|29
1743116700000|2025-03-27 23:05:00|58.32|57.92|58.29|57.89|58.32|57.92|58.29|57.89|4
1743117000000|2025-03-27 23:10:00|58.32|57.92|58.29|57.89|58.37|57.97|58.28|57.88|43
1743117300000|2025-03-27 23:15:00|58.32|57.92|58.35|57.95|58.43|58.03|58.29|57.89|26
1743117600000|2025-03-27 23:20:00|58.34|57.94|58.43|58.03|58.43|58.03|58.31|57.91|39
1743117900000|2025-03-27 23:25:00|58.42|58.02|58.42|58.02|58.42|58.02|58.42|58.02|1
1743118200000|2025-03-27 23:30:00|58.41|58.01|58.42|58.02|58.42|58.02|58.41|58.01|14
1743118500000|2025-03-27 23:35:00|58.41|58.01|58.52|58.12|58.55|58.15|58.41|58.01|32
1743118800000|2025-03-27 23:40:00|58.49|58.09|58.49|58.09|58.55|58.15|58.4|58|66
1743119100000|2025-03-27 23:45:00|58.44|58.04|58.4|58|58.52|58.12|58.39|57.99|57
1743119400000|2025-03-27 23:50:00|58.39|57.99|58.44|58.04|58.45|58.05|58.39|57.99|34
1743119700000|2025-03-27 23:55:00|58.43|58.03|58.47|58.07|58.49|58.09|58.42|58.02|7
1743120000000|2025-03-28 00:00:00|58.48|58.08|58.56|58.16|58.74|58.34|58.48|58.08|43
1743120300000|2025-03-28 00:05:00|58.59|58.19|58.38|57.98|58.59|58.19|58.38|57.98|97
1743120600000|2025-03-28 00:10:00|58.4|58|58.41|58.01|58.65|58.25|58.35|57.95|121
1743120900000|2025-03-28 00:15:00|58.4|58|58.69|58.29|58.72|58.32|58.4|58|84
1743121200000|2025-03-28 00:20:00|58.72|58.32|58.43|58.03|58.72|58.32|58.39|57.99|102
1743121500000|2025-03-28 00:25:00|58.42|58.02|58.49|58.09|58.73|58.33|58.38|57.98|102
1743121800000|2025-03-28 00:30:00|58.52|58.12|58.32|57.92|58.67|58.27|58.3|57.9|96
1743122100000|2025-03-28 00:35:00|58.31|57.91|58.31|57.91|58.43|58.03|58.27|57.87|106
1743122400000|2025-03-28 00:40:00|58.3|57.9|58.5|58.1|58.53|58.13|58.29|57.89|81
1743122700000|2025-03-28 00:45:00|58.51|58.11|58.29|57.89|58.53|58.13|58.13|57.73|102
1743123000000|2025-03-28 00:50:00|58.32|57.92|58.32|57.92|58.44|58.04|58.28|57.88|101
1743123300000|2025-03-28 00:55:00|58.31|57.91|58.29|57.89|58.43|58.03|58.29|57.89|41
1743123600000|2025-03-28 01:00:00|58.32|57.92|58.29|57.89|58.35|57.95|58.19|57.79|112
1743123900000|2025-03-28 01:05:00|58.26|57.86|58.19|57.79|58.26|57.86|58.18|57.78|8
1743124200000|2025-03-28 01:10:00|58.18|57.78|58.29|57.89|58.36|57.96|58.1|57.7|70
1743124500000|2025-03-28 01:15:00|58.31|57.91|58.49|58.09|58.54|58.14|58.31|57.91|116
1743124800000|2025-03-28 01:20:00|58.52|58.12|58.52|58.12|58.64|58.24|58.49|58.09|121
1743125100000|2025-03-28 01:25:00|58.61|58.21|58.59|58.19|58.63|58.23|58.49|58.09|64
1743125400000|2025-03-28 01:30:00|58.57|58.17|58.96|58.56|58.97|58.57|58.49|58.09|105
1743125700000|2025-03-28 01:35:00|58.97|58.57|59.11|58.71|59.17|58.77|58.97|58.57|120
1743126000000|2025-03-28 01:40:00|59.1|58.7|59|58.6|59.11|58.71|58.99|58.59|82
1743126300000|2025-03-28 01:45:00|58.99|58.59|58.89|58.49|59.11|58.71|58.83|58.43|110
1743126600000|2025-03-28 01:50:00|58.92|58.52|58.88|58.48|58.94|58.54|58.79|58.39|92
1743126900000|2025-03-28 01:55:00|58.89|58.49|58.8|58.4|58.94|58.54|58.69|58.29|89
1743127200000|2025-03-28 02:00:00|58.83|58.43|58.73|58.33|58.94|58.54|58.69|58.29|100
1743127500000|2025-03-28 02:05:00|58.77|58.37|58.9|58.5|59.01|58.61|58.77|58.37|56
1743127800000|2025-03-28 02:10:00|58.93|58.53|59|58.6|59.04|58.64|58.89|58.49|46
1743128100000|2025-03-28 02:15:00|58.99|58.59|59.1|58.7|59.16|58.76|58.91|58.51|74
1743128400000|2025-03-28 02:20:00|59.12|58.72|58.91|58.51|59.13|58.73|58.89|58.49|85
1743128700000|2025-03-28 02:25:00|58.92|58.52|59.01|58.61|59.07|58.67|58.91|58.51|105
1743129000000|2025-03-28 02:30:00|59.04|58.64|58.9|58.5|59.07|58.67|58.82|58.42|64
1743129300000|2025-03-28 02:35:00|58.87|58.47|59|58.6|59.06|58.66|58.71|58.31|124
1743129600000|2025-03-28 02:40:00|58.96|58.56|58.8|58.4|59.04|58.64|58.79|58.39|77
1743129900000|2025-03-28 02:45:00|58.79|58.39|58.81|58.41|58.87|58.47|58.69|58.29|74
1743130200000|2025-03-28 02:50:00|58.84|58.44|58.69|58.29|58.89|58.49|58.67|58.27|72
1743130500000|2025-03-28 02:55:00|58.66|58.26|58.62|58.22|58.74|58.34|58.6|58.2|48
1743130800000|2025-03-28 03:00:00|58.65|58.25|58.51|58.11|58.68|58.28|58.51|58.11|60
1743131100000|2025-03-28 03:05:00|58.46|58.06|58.31|57.91|58.47|58.07|58.3|57.9|70
1743131400000|2025-03-28 03:10:00|58.3|57.9|58.31|57.91|58.36|57.96|58.21|57.81|42
1743131700000|2025-03-28 03:15:00|58.3|57.9|58.12|57.72|58.45|58.05|58.1|57.7|113
1743132000000|2025-03-28 03:20:00|58.11|57.71|58.04|57.64|58.24|57.84|57.99|57.59|127
1743132300000|2025-03-28 03:25:00|58.02|57.62|58.2|57.8|58.25|57.85|57.99|57.59|121
1743132600000|2025-03-28 03:30:00|58.21|57.81|57.99|57.59|58.21|57.81|57.81|57.41|195
1743132900000|2025-03-28 03:35:00|58|57.6|58.01|57.61|58.09|57.69|57.97|57.57|73
1743133200000|2025-03-28 03:40:00|58.02|57.62|58.09|57.69|58.1|57.7|57.98|57.58|89
1743133500000|2025-03-28 03:45:00|58.1|57.7|58.07|57.67|58.12|57.72|58|57.6|50
1743133800000|2025-03-28 03:50:00|58.08|57.68|58.29|57.89|58.3|57.9|58.07|57.67|36
1743134100000|2025-03-28 03:55:00|58.28|57.88|58.29|57.89|58.31|57.91|58.28|57.88|22
1743134400000|2025-03-28 04:00:00|58.3|57.9|58.39|57.99|58.41|58.01|58.22|57.82|67
1743134700000|2025-03-28 04:05:00|58.38|57.98|58.61|58.21|58.64|58.24|58.3|57.9|65
1743135000000|2025-03-28 04:10:00|58.63|58.23|58.61|58.21|58.63|58.23|58.6|58.2|99
1743135300000|2025-03-28 04:15:00|58.58|58.18|58.51|58.11|58.64|58.24|58.49|58.09|51
1743135600000|2025-03-28 04:20:00|58.54|58.14|58.62|58.22|58.73|58.33|58.5|58.1|83
1743135900000|2025-03-28 04:25:00|58.66|58.26|58.52|58.12|58.74|58.34|58.51|58.11|108
1743136200000|2025-03-28 04:30:00|58.51|58.11|58.45|58.05|58.57|58.17|58.26|57.86|161
1743136500000|2025-03-28 04:35:00|58.44|58.04|58.13|57.73|58.55|58.15|58.04|57.64|129
1743136800000|2025-03-28 04:40:00|58.18|57.78|57.91|57.51|58.18|57.78|57.46|57.06|387
1743137100000|2025-03-28 04:45:00|57.88|57.48|57.85|57.45|58.08|57.68|57.75|57.35|307
1743137400000|2025-03-28 04:50:00|57.82|57.42|58.03|57.63|58.06|57.66|57.73|57.33|190
1743137700000|2025-03-28 04:55:00|58.01|57.61|58.15|57.75|58.21|57.81|57.93|57.53|188
1743138000000|2025-03-28 05:00:00|58.14|57.74|58.06|57.66|58.17|57.77|57.94|57.54|208
1743138300000|2025-03-28 05:05:00|58.07|57.67|58.07|57.67|58.32|57.92|57.93|57.53|206
1743138600000|2025-03-28 05:10:00|58.08|57.68|57.93|57.53|58.22|57.82|57.93|57.53|99
1743138900000|2025-03-28 05:15:00|57.92|57.52|58.22|57.82|58.25|57.85|57.85|57.45|148
1743139200000|2025-03-28 05:20:00|58.23|57.83|58.44|58.04|58.48|58.08|58.18|57.78|190
1743139500000|2025-03-28 05:25:00|58.43|58.03|58.46|58.06|58.55|58.15|58.32|57.92|125
1743139800000|2025-03-28 05:30:00|58.45|58.05|58.02|57.62|58.54|58.14|58.01|57.61|110
1743140100000|2025-03-28 05:35:00|58.01|57.61|58.02|57.62|58.06|57.66|57.93|57.53|96
1743140400000|2025-03-28 05:40:00|58.01|57.61|58.18|57.78|58.24|57.84|58|57.6|112
1743140700000|2025-03-28 05:45:00|58.16|57.76|57.93|57.53|58.21|57.81|57.92|57.52|179
1743141000000|2025-03-28 05:50:00|57.94|57.54|57.83|57.43|57.96|57.56|57.83|57.43|72
1743141300000|2025-03-28 05:55:00|57.77|57.37|57.73|57.33|57.95|57.55|57.72|57.32|116
1743141600000|2025-03-28 06:00:00|57.72|57.32|58.21|57.81|58.21|57.81|57.64|57.24|159
1743141900000|2025-03-28 06:05:00|58.22|57.82|58.49|58.09|58.66|58.26|58.22|57.82|149
1743142200000|2025-03-28 06:10:00|58.51|58.11|58.45|58.05|58.56|58.16|58.32|57.92|202
1743142500000|2025-03-28 06:15:00|58.42|58.02|58.23|57.83|58.44|58.04|58.22|57.82|122
1743142800000|2025-03-28 06:20:00|58.24|57.84|58.35|57.95|58.45|58.05|58.23|57.83|87
1743143100000|2025-03-28 06:25:00|58.32|57.92|58.44|58.04|58.47|58.07|58.31|57.91|87
1743143400000|2025-03-28 06:30:00|58.46|58.06|58.35|57.95|58.57|58.17|58.33|57.93|105
1743143700000|2025-03-28 06:35:00|58.36|57.96|58.04|57.64|58.36|57.96|57.99|57.59|78
1743144000000|2025-03-28 06:40:00|58.08|57.68|57.93|57.53|58.14|57.74|57.91|57.51|105
1743144300000|2025-03-28 06:45:00|57.94|57.54|57.83|57.43|57.99|57.59|57.56|57.16|214
1743144600000|2025-03-28 06:50:00|57.84|57.44|57.58|57.18|57.84|57.44|57.42|57.02|183
1743144900000|2025-03-28 06:55:00|57.57|57.17|57.74|57.34|57.87|57.47|57.53|57.13|146
1743145200000|2025-03-28 07:00:00|57.73|57.33|57.98|57.58|58.05|57.65|57.73|57.33|197
1743145500000|2025-03-28 07:05:00|57.97|57.57|57.95|57.55|58.18|57.78|57.95|57.55|175
1743145800000|2025-03-28 07:10:00|57.93|57.53|58.05|57.65|58.12|57.72|57.93|57.53|127
1743146100000|2025-03-28 07:15:00|58.07|57.67|58.16|57.76|58.17|57.77|58.02|57.62|114
1743146400000|2025-03-28 07:20:00|58.15|57.75|58.03|57.63|58.27|57.87|58.03|57.63|140
1743146700000|2025-03-28 07:25:00|57.99|57.59|58.27|57.87|58.28|57.88|57.91|57.51|141
1743147000000|2025-03-28 07:30:00|58.26|57.86|58.17|57.77|58.32|57.92|57.95|57.55|227
1743147300000|2025-03-28 07:35:00|58.22|57.82|58.03|57.63|58.24|57.84|58.03|57.63|167
1743147600000|2025-03-28 07:40:00|58|57.6|57.89|57.49|58.06|57.66|57.83|57.43|179
1743147900000|2025-03-28 07:45:00|57.92|57.52|58.04|57.64|58.06|57.66|57.82|57.42|188
1743148200000|2025-03-28 07:50:00|58.06|57.66|58.3|57.9|58.38|57.98|58.02|57.62|159
1743148500000|2025-03-28 07:55:00|58.28|57.88|58.27|57.87|58.39|57.99|58.25|57.85|194
1743148800000|2025-03-28 08:00:00|58.26|57.86|58.66|58.26|58.69|58.29|58.24|57.84|274
1743149100000|2025-03-28 08:05:00|58.69|58.29|59.37|58.97|59.37|58.97|58.68|58.28|324
1743149400000|2025-03-28 08:10:00|59.32|58.92|59.38|58.98|59.67|59.27|59.13|58.73|374
1743149700000|2025-03-28 08:15:00|59.39|58.99|59.32|58.92|59.47|59.07|59.05|58.65|288
1743150000000|2025-03-28 08:20:00|59.33|58.93|59.48|59.08|59.5|59.1|59.15|58.75|211
1743150300000|2025-03-28 08:25:00|59.47|59.07|60.01|59.61|60.22|59.82|59.35|58.95|328
1743150600000|2025-03-28 08:30:00|60|59.6|60.05|59.65|60.47|60.07|59.78|59.38|444
1743150900000|2025-03-28 08:35:00|60.04|59.64|59.7|59.3|60.29|59.89|59.68|59.28|293
1743151200000|2025-03-28 08:40:00|59.69|59.29|59.07|58.67|59.69|59.29|59.07|58.67|226
1743151500000|2025-03-28 08:45:00|59.08|58.68|58.75|58.35|59.08|58.68|58.56|58.16|272
1743151800000|2025-03-28 08:50:00|58.77|58.37|59.23|58.83|59.26|58.86|58.77|58.37|219
1743152100000|2025-03-28 08:55:00|59.19|58.79|58.75|58.35|59.25|58.85|58.68|58.28|223
1743152400000|2025-03-28 09:00:00|58.74|58.34|58.65|58.25|58.96|58.56|58.61|58.21|245
1743152700000|2025-03-28 09:05:00|58.64|58.24|58.49|58.09|58.76|58.36|58.37|57.97|162
1743153000000|2025-03-28 09:10:00|58.5|58.1|58.32|57.92|58.62|58.22|58.32|57.92|98
1743153300000|2025-03-28 09:15:00|58.35|57.95|58.4|58|58.53|58.13|58.32|57.92|84
1743153600000|2025-03-28 09:20:00|58.41|58.01|58.42|58.02|58.62|58.22|58.36|57.96|44
1743153900000|2025-03-28 09:25:00|58.41|58.01|58.32|57.92|58.54|58.14|58.32|57.92|31
1743154200000|2025-03-28 09:30:00|58.33|57.93|58.64|58.24|58.64|58.24|58.33|57.93|44
1743154500000|2025-03-28 09:35:00|58.63|58.23|58.14|57.74|58.64|58.24|58.14|57.74|49
1743154800000|2025-03-28 09:40:00|58.15|57.75|58.06|57.66|58.36|57.96|58.04|57.64|85
1743155100000|2025-03-28 09:45:00|58.09|57.69|58.34|57.94|58.43|58.03|58.02|57.62|118
1743155400000|2025-03-28 09:50:00|58.36|57.96|58.43|58.03|58.54|58.14|58.29|57.89|194
1743155700000|2025-03-28 09:55:00|58.42|58.02|58.34|57.94|58.44|58.04|58.24|57.84|131
1743156000000|2025-03-28 10:00:00|58.33|57.93|58.24|57.84|58.44|58.04|58.24|57.84|178
1743156300000|2025-03-28 10:05:00|58.26|57.86|58.44|58.04|58.53|58.13|58.2|57.8|200
1743156600000|2025-03-28 10:10:00|58.43|58.03|58.1|57.7|58.53|58.13|58.04|57.64|146
1743156900000|2025-03-28 10:15:00|58.12|57.72|58.12|57.72|58.13|57.73|58|57.6|197
1743157200000|2025-03-28 10:20:00|58.11|57.71|58.23|57.83|58.32|57.92|58|57.6|160
1743157500000|2025-03-28 10:25:00|58.22|57.82|58.3|57.9|58.33|57.93|58.02|57.62|164
1743157800000|2025-03-28 10:30:00|58.32|57.92|58.42|58.02|58.53|58.13|58.3|57.9|139
1743158100000|2025-03-28 10:35:00|58.41|58.01|58.6|58.2|58.62|58.22|58.3|57.9|197
1743158400000|2025-03-28 10:40:00|58.62|58.22|58.33|57.93|58.62|58.22|58.32|57.92|122
1743158700000|2025-03-28 10:45:00|58.32|57.92|58.22|57.82|58.33|57.93|58.13|57.73|185
1743159000000|2025-03-28 10:50:00|58.21|57.81|58.2|57.8|58.34|57.94|58.14|57.74|185
1743159300000|2025-03-28 10:55:00|58.19|57.79|58.1|57.7|58.19|57.79|57.99|57.59|155
1743159600000|2025-03-28 11:00:00|58.12|57.72|58.01|57.61|58.22|57.82|57.93|57.53|230
1743159900000|2025-03-28 11:05:00|58|57.6|58.2|57.8|58.31|57.91|57.93|57.53|234
1743160200000|2025-03-28 11:10:00|58.21|57.81|58|57.6|58.22|57.82|57.97|57.57|190
1743160500000|2025-03-28 11:15:00|57.99|57.59|58.12|57.72|58.19|57.79|57.99|57.59|182
1743160800000|2025-03-28 11:20:00|58.11|57.71|58.31|57.91|58.51|58.11|58.11|57.71|198
1743161100000|2025-03-28 11:25:00|58.32|57.92|58.59|58.19|58.62|58.22|58.01|57.61|237
1743161400000|2025-03-28 11:30:00|58.55|58.15|58.59|58.19|58.8|58.4|58.54|58.14|200
1743161700000|2025-03-28 11:35:00|58.6|58.2|58.4|58|58.61|58.21|58.2|57.8|221
1743162000000|2025-03-28 11:40:00|58.39|57.99|58.4|58|58.42|58.02|58.28|57.88|206
1743162300000|2025-03-28 11:45:00|58.45|58.05|58.51|58.11|58.53|58.13|58.19|57.79|200
1743162600000|2025-03-28 11:50:00|58.52|58.12|58.62|58.22|58.63|58.23|58.46|58.06|193
1743162900000|2025-03-28 11:55:00|58.61|58.21|58.81|58.41|58.83|58.43|58.57|58.17|211
1743163200000|2025-03-28 12:00:00|58.8|58.4|59.12|58.72|59.22|58.82|58.73|58.33|215
1743163500000|2025-03-28 12:05:00|59.11|58.71|59.31|58.91|59.45|59.05|59.11|58.71|161
1743163800000|2025-03-28 12:10:00|59.32|58.92|59.12|58.72|59.33|58.93|59|58.6|203
1743164100000|2025-03-28 12:15:00|59.13|58.73|59.22|58.82|59.37|58.97|58.92|58.52|220
1743164400000|2025-03-28 12:20:00|59.23|58.83|59.42|59.02|59.44|59.04|59.2|58.8|210
1743164700000|2025-03-28 12:25:00|59.41|59.01|59.4|59|59.57|59.17|59.31|58.91|235
1743165000000|2025-03-28 12:30:00|59.36|58.96|59.12|58.72|59.55|59.15|59.09|58.69|305
1743165300000|2025-03-28 12:35:00|59.11|58.71|59.12|58.72|59.41|59.01|59.09|58.69|263
1743165600000|2025-03-28 12:40:00|59.11|58.71|58.51|58.11|59.13|58.73|58.3|57.9|259
1743165900000|2025-03-28 12:45:00|58.47|58.07|58.88|58.48|58.92|58.52|58.14|57.74|199
1743166200000|2025-03-28 12:50:00|58.86|58.46|58.97|58.57|59.09|58.69|58.74|58.34|289
1743166500000|2025-03-28 12:55:00|59|58.6|58.91|58.51|59.22|58.82|58.91|58.51|314
1743166800000|2025-03-28 13:00:00|58.86|58.46|59.21|58.81|59.32|58.92|58.85|58.45|300
1743167100000|2025-03-28 13:05:00|59.2|58.8|59.75|59.35|59.84|59.44|59.18|58.78|252
1743167400000|2025-03-28 13:10:00|59.74|59.34|60.03|59.63|60.23|59.83|59.71|59.31|187
1743167700000|2025-03-28 13:15:00|60.02|59.62|60.23|59.83|60.58|60.18|60.02|59.62|224
1743168000000|2025-03-28 13:20:00|60.25|59.85|59.89|59.49|60.33|59.93|59.89|59.49|100
1743168300000|2025-03-28 13:25:00|59.88|59.48|59.72|59.32|59.88|59.48|59.63|59.23|158
1743168600000|2025-03-28 13:30:00|59.69|59.29|59.52|59.12|59.84|59.44|59.46|59.06|166
1743168900000|2025-03-28 13:35:00|59.55|59.15|59.85|59.45|59.99|59.59|59.53|59.13|252
1743169200000|2025-03-28 13:40:00|59.86|59.46|59.54|59.14|59.88|59.48|59.43|59.03|187
1743169500000|2025-03-28 13:45:00|59.51|59.11|59.14|58.74|59.67|59.27|59.14|58.74|167
1743169800000|2025-03-28 13:50:00|59.13|58.73|59.33|58.93|59.52|59.12|59.12|58.72|124
1743170100000|2025-03-28 13:55:00|59.32|58.92|59.42|59.02|59.53|59.13|59.2|58.8|106
1743170400000|2025-03-28 14:00:00|59.43|59.03|59.58|59.18|59.64|59.24|59.18|58.78|209
1743170700000|2025-03-28 14:05:00|59.57|59.17|59.35|58.95|59.89|59.49|59.21|58.81|209
1743171000000|2025-03-28 14:10:00|59.34|58.94|59.22|58.82|59.53|59.13|59.11|58.71|175
1743171300000|2025-03-28 14:15:00|59.23|58.83|59.38|58.98|59.43|59.03|59.12|58.72|194
1743171600000|2025-03-28 14:20:00|59.39|58.99|59.72|59.32|59.84|59.44|59.39|58.99|172
1743171900000|2025-03-28 14:25:00|59.71|59.31|59.61|59.21|59.89|59.49|59.6|59.2|160
1743172200000|2025-03-28 14:30:00|59.56|59.16|59.52|59.12|59.71|59.31|59.32|58.92|146
1743172500000|2025-03-28 14:35:00|59.51|59.11|59.73|59.33|59.77|59.37|59.44|59.04|108
1743172800000|2025-03-28 14:40:00|59.72|59.32|59.92|59.52|59.92|59.52|59.71|59.31|102
1743173100000|2025-03-28 14:45:00|59.91|59.51|60.02|59.62|60.04|59.64|59.79|59.39|122
1743173400000|2025-03-28 14:50:00|60.01|59.61|60.34|59.94|60.35|59.95|59.92|59.52|170
1743173700000|2025-03-28 14:55:00|60.33|59.93|59.95|59.55|60.44|60.04|59.95|59.55|177
1743174000000|2025-03-28 15:00:00|59.94|59.54|60.02|59.62|60.23|59.83|59.84|59.44|170
1743174300000|2025-03-28 15:05:00|60.11|59.71|59.78|59.38|60.29|59.89|59.71|59.31|174
1743174600000|2025-03-28 15:10:00|59.74|59.34|58.98|58.58|59.97|59.57|58.97|58.57|278
1743174900000|2025-03-28 15:15:00|58.92|58.52|58.52|58.12|58.92|58.52|57.79|57.39|451
1743175200000|2025-03-28 15:20:00|58.49|58.09|58.74|58.34|58.78|58.38|58.46|58.06|169
1743175500000|2025-03-28 15:25:00|58.73|58.33|58.63|58.23|59.12|58.72|58.63|58.23|153
1743175800000|2025-03-28 15:30:00|58.62|58.22|58.72|58.32|58.87|58.47|58.51|58.11|163
1743176100000|2025-03-28 15:35:00|58.75|58.35|58.83|58.43|58.95|58.55|58.64|58.24|157
1743176400000|2025-03-28 15:40:00|58.82|58.42|58.64|58.24|58.87|58.47|58.61|58.21|148
1743176700000|2025-03-28 15:45:00|58.73|58.33|58.82|58.42|58.85|58.45|58.71|58.31|133
1743177000000|2025-03-28 15:50:00|58.8|58.4|58.74|58.34|58.88|58.48|58.73|58.33|150
1743177300000|2025-03-28 15:55:00|58.75|58.35|58.66|58.26|58.79|58.39|58.56|58.16|93
1743177600000|2025-03-28 16:00:00|58.67|58.27|58.77|58.37|58.81|58.41|58.57|58.17|185
1743177900000|2025-03-28 16:05:00|58.76|58.36|58.58|58.18|58.88|58.48|58.58|58.18|110
1743178200000|2025-03-28 16:10:00|58.57|58.17|58.37|57.97|58.7|58.3|58.36|57.96|130
1743178500000|2025-03-28 16:15:00|58.36|57.96|58.47|58.07|58.57|58.17|58.28|57.88|137
1743178800000|2025-03-28 16:20:00|58.5|58.1|58.69|58.29|58.75|58.35|58.45|58.05|127
1743179100000|2025-03-28 16:25:00|58.7|58.3|58.69|58.29|58.91|58.51|58.69|58.29|123
1743179400000|2025-03-28 16:30:00|58.74|58.34|58.37|57.97|58.8|58.4|58.35|57.95|150
1743179700000|2025-03-28 16:35:00|58.36|57.96|58.37|57.97|58.47|58.07|58.26|57.86|136
1743180000000|2025-03-28 16:40:00|58.39|57.99|58.48|58.08|58.61|58.21|58.37|57.97|106
1743180300000|2025-03-28 16:45:00|58.53|58.13|58.27|57.87|58.61|58.21|58.26|57.86|138
1743180600000|2025-03-28 16:50:00|58.28|57.88|58.48|58.08|58.52|58.12|58.28|57.88|113
1743180900000|2025-03-28 16:55:00|58.49|58.09|58.38|57.98|58.63|58.23|58.38|57.98|109
1743181200000|2025-03-28 17:00:00|58.36|57.96|58.38|57.98|58.54|58.14|58.27|57.87|146
1743181500000|2025-03-28 17:05:00|58.37|57.97|58.08|57.68|58.38|57.98|58.07|57.67|75
1743181800000|2025-03-28 17:10:00|58.1|57.7|58.17|57.77|58.19|57.79|57.86|57.46|102
1743182100000|2025-03-28 17:15:00|58.18|57.78|58.05|57.65|58.26|57.86|58.05|57.65|128
1743182400000|2025-03-28 17:20:00|58.06|57.66|57.89|57.49|58.18|57.78|57.85|57.45|70
1743182700000|2025-03-28 17:25:00|57.88|57.48|57.96|57.56|58.02|57.62|57.85|57.45|91
1743183000000|2025-03-28 17:30:00|57.95|57.55|58.16|57.76|58.2|57.8|57.87|57.47|162
1743183300000|2025-03-28 17:35:00|58.17|57.77|57.74|57.34|58.17|57.77|57.73|57.33|168
1743183600000|2025-03-28 17:40:00|57.73|57.33|57.87|57.47|57.93|57.53|57.71|57.31|127
1743183900000|2025-03-28 17:45:00|57.9|57.5|57.99|57.59|58.01|57.61|57.87|57.47|140
1743184200000|2025-03-28 17:50:00|57.98|57.58|58.21|57.81|58.23|57.83|57.95|57.55|124
1743184500000|2025-03-28 17:55:00|58.25|57.85|58.1|57.7|58.4|58|58.09|57.69|149
1743184800000|2025-03-28 18:00:00|58.09|57.69|58.21|57.81|58.42|58.02|58.09|57.69|126
1743185100000|2025-03-28 18:05:00|58.2|57.8|58.1|57.7|58.27|57.87|58.09|57.69|97
1743185400000|2025-03-28 18:10:00|58.09|57.69|57.87|57.47|58.12|57.72|57.87|57.47|100
1743185700000|2025-03-28 18:15:00|57.88|57.48|57.85|57.45|57.98|57.58|57.75|57.35|59
1743186000000|2025-03-28 18:20:00|57.86|57.46|57.77|57.37|57.87|57.47|57.7|57.3|78
1743186300000|2025-03-28 18:25:00|57.78|57.38|57.79|57.39|57.9|57.5|57.77|57.37|43
1743186600000|2025-03-28 18:30:00|57.84|57.44|58|57.6|58.08|57.68|57.84|57.44|97
1743186900000|2025-03-28 18:35:00|58.01|57.61|57.87|57.47|58.04|57.64|57.87|57.47|23
1743187200000|2025-03-28 18:40:00|57.88|57.48|57.84|57.44|57.88|57.48|57.74|57.34|60
1743187500000|2025-03-28 18:45:00|57.83|57.43|57.85|57.45|57.86|57.46|57.74|57.34|51
1743187800000|2025-03-28 18:50:00|57.84|57.44|57.75|57.35|57.85|57.45|57.68|57.28|63
1743188100000|2025-03-28 18:55:00|57.76|57.36|57.76|57.36|57.88|57.48|57.75|57.35|46
1743188400000|2025-03-28 19:00:00|57.75|57.35|57.79|57.39|57.82|57.42|57.75|57.35|50
1743188700000|2025-03-28 19:05:00|57.77|57.37|57.87|57.47|57.9|57.5|57.77|57.37|54
1743189000000|2025-03-28 19:10:00|57.81|57.41|57.76|57.36|57.86|57.46|57.74|57.34|61
1743189300000|2025-03-28 19:15:00|57.75|57.35|57.79|57.39|57.79|57.39|57.67|57.27|48
1743189600000|2025-03-28 19:20:00|57.82|57.42|57.66|57.26|57.82|57.42|57.64|57.24|81
1743189900000|2025-03-28 19:25:00|57.69|57.29|57.75|57.35|57.78|57.38|57.66|57.26|35
1743190200000|2025-03-28 19:30:00|57.8|57.4|57.69|57.29|57.87|57.47|57.69|57.29|42
1743190500000|2025-03-28 19:35:00|57.68|57.28|57.69|57.29|57.86|57.46|57.65|57.25|41
1743190800000|2025-03-28 19:40:00|57.72|57.32|57.64|57.24|57.72|57.32|57.64|57.24|33
1743191100000|2025-03-28 19:45:00|57.65|57.25|57.75|57.35|57.92|57.52|57.65|57.25|118
1743191400000|2025-03-28 19:50:00|57.76|57.36|57.71|57.31|57.79|57.39|57.65|57.25|72
1743191700000|2025-03-28 19:55:00|57.7|57.3|57.78|57.38|57.88|57.48|57.7|57.3|77
1743192000000|2025-03-28 20:00:00|57.79|57.39|58.04|57.64|58.07|57.67|57.75|57.35|138
1743192300000|2025-03-28 20:05:00|58.03|57.63|57.95|57.55|58.37|57.97|57.94|57.54|179
1743192600000|2025-03-28 20:10:00|57.94|57.54|58|57.6|58.08|57.68|57.92|57.52|76
1743192900000|2025-03-28 20:15:00|57.99|57.59|57.95|57.55|57.99|57.59|57.82|57.42|146
1743193200000|2025-03-28 20:20:00|57.96|57.56|58.13|57.73|58.16|57.76|57.94|57.54|87
1743193500000|2025-03-28 20:25:00|58.12|57.72|58.24|57.84|58.27|57.87|58.12|57.72|88
1743193800000|2025-03-28 20:30:00|58.25|57.85|58.31|57.91|58.36|57.96|58.24|57.84|107
1743194100000|2025-03-28 20:35:00|58.34|57.94|58.47|58.07|58.62|58.22|58.2|57.8|196
1743194400000|2025-03-28 20:40:00|58.5|58.1|58.76|58.36|58.82|58.42|58.49|58.09|156
1743194700000|2025-03-28 20:45:00|58.75|58.35|58.57|58.17|58.82|58.42|58.57|58.17|129
1743195000000|2025-03-28 20:50:00|58.58|58.18|58.45|58.05|58.74|58.34|58.45|58.05|92
1743195300000|2025-03-28 20:55:00|58.42|58.02|58.12|57.72|58.5|58.1|58.06|57.66|182
1743235200000|2025-03-29 08:00:00|56.15|55.75|56.23|55.83|56.5|56.1|56.15|55.75|175
1743235500000|2025-03-29 08:05:00|56.24|55.84|56.19|55.79|56.4|56|56.16|55.76|160
1743235800000|2025-03-29 08:10:00|56.18|55.78|56.27|55.87|56.39|55.99|56.17|55.77|64
1743236100000|2025-03-29 08:15:00|56.26|55.86|56.28|55.88|56.5|56.1|56.26|55.86|136
1743236400000|2025-03-29 08:20:00|56.27|55.87|56.09|55.69|56.27|55.87|56.07|55.67|76
1743236700000|2025-03-29 08:25:00|56.08|55.68|56.25|55.85|56.28|55.88|56.07|55.67|96
1743237000000|2025-03-29 08:30:00|56.26|55.86|56.43|56.03|56.46|56.06|56.24|55.84|145
1743237300000|2025-03-29 08:35:00|56.4|56|56.28|55.88|56.47|56.07|56.24|55.84|104
1743237600000|2025-03-29 08:40:00|56.27|55.87|56.27|55.87|56.38|55.98|56.23|55.83|157
1743237900000|2025-03-29 08:45:00|56.25|55.85|56.14|55.74|56.36|55.96|56.13|55.73|121
1743238200000|2025-03-29 08:50:00|56.11|55.71|56.23|55.83|56.26|55.86|56.07|55.67|72
1743238500000|2025-03-29 08:55:00|56.24|55.84|56.34|55.94|56.44|56.04|56.22|55.82|55
1743238800000|2025-03-29 09:00:00|56.33|55.93|56.07|55.67|56.35|55.95|56.07|55.67|73
1743239100000|2025-03-29 09:05:00|56.11|55.71|56.14|55.74|56.33|55.93|56.11|55.71|48
1743239400000|2025-03-29 09:10:00|56.17|55.77|56.06|55.66|56.26|55.86|56.06|55.66|36
1743239700000|2025-03-29 09:15:00|56.1|55.7|55.95|55.55|56.17|55.77|55.94|55.54|126
1743240000000|2025-03-29 09:20:00|55.94|55.54|55.96|55.56|56.04|55.64|55.93|55.53|51
1743240300000|2025-03-29 09:25:00|55.95|55.55|55.94|55.54|56.05|55.65|55.93|55.53|58
1743240600000|2025-03-29 09:30:00|55.98|55.58|55.94|55.54|56.05|55.65|55.93|55.53|34
1743240900000|2025-03-29 09:35:00|55.93|55.53|55.85|55.45|56.03|55.63|55.85|55.45|35
1743241200000|2025-03-29 09:40:00|55.79|55.39|55.65|55.25|55.84|55.44|55.56|55.16|161
1743241500000|2025-03-29 09:45:00|55.63|55.23|55.94|55.54|56.06|55.66|55.47|55.07|219
1743241800000|2025-03-29 09:50:00|55.98|55.58|56.13|55.73|56.15|55.75|55.95|55.55|78
1743242100000|2025-03-29 09:55:00|56.12|55.72|56.55|56.15|56.57|56.17|56.12|55.72|109
1743242400000|2025-03-29 10:00:00|56.54|56.14|56.64|56.24|56.74|56.34|56.46|56.06|68
1743242700000|2025-03-29 10:05:00|56.61|56.21|56.54|56.14|56.61|56.21|56.35|55.95|152
1743243000000|2025-03-29 10:10:00|56.55|56.15|56.45|56.05|56.58|56.18|56.45|56.05|40
1743243300000|2025-03-29 10:15:00|56.48|56.08|56.45|56.05|56.69|56.29|56.36|55.96|107
1743243600000|2025-03-29 10:20:00|56.41|56.01|56.05|55.65|56.41|56.01|56.03|55.63|88
1743243900000|2025-03-29 10:25:00|56.04|55.64|56.05|55.65|56.18|55.78|56|55.6|75
1743244200000|2025-03-29 10:30:00|56.04|55.64|55.95|55.55|56.08|55.68|55.93|55.53|114
1743244500000|2025-03-29 10:35:00|55.97|55.57|55.85|55.45|55.97|55.57|55.73|55.33|102
1743244800000|2025-03-29 10:40:00|55.84|55.44|55.74|55.34|55.85|55.45|55.73|55.33|42
1743245100000|2025-03-29 10:45:00|55.75|55.35|55.64|55.24|55.85|55.45|55.57|55.17|72
1743245400000|2025-03-29 10:50:00|55.65|55.25|55.75|55.35|55.77|55.37|55.58|55.18|67
1743245700000|2025-03-29 10:55:00|55.74|55.34|55.64|55.24|55.77|55.37|55.57|55.17|166
1743246000000|2025-03-29 11:00:00|55.7|55.3|55.54|55.14|55.78|55.38|55.46|55.06|112
1743246300000|2025-03-29 11:05:00|55.53|55.13|55.66|55.26|55.67|55.27|55.45|55.05|108
1743246600000|2025-03-29 11:10:00|55.65|55.25|55.64|55.24|55.75|55.35|55.63|55.23|46
1743246900000|2025-03-29 11:15:00|55.62|55.22|55.54|55.14|55.64|55.24|55.45|55.05|42
1743247200000|2025-03-29 11:20:00|55.55|55.15|55.23|54.83|55.64|55.24|55.2|54.8|178
1743247500000|2025-03-29 11:25:00|55.27|54.87|55.23|54.83|55.37|54.97|55.19|54.79|181
1743247800000|2025-03-29 11:30:00|55.22|54.82|55.25|54.85|55.32|54.92|55.11|54.71|185
1743248100000|2025-03-29 11:35:00|55.24|54.84|55.24|54.84|55.29|54.89|55.15|54.75|150
1743248400000|2025-03-29 11:40:00|55.26|54.86|55.23|54.83|55.44|55.04|55.22|54.82|85
1743248700000|2025-03-29 11:45:00|55.27|54.87|55.44|55.04|55.58|55.18|55.24|54.84|126
1743249000000|2025-03-29 11:50:00|55.43|55.03|55.54|55.14|55.55|55.15|55.4|55|61
1743249300000|2025-03-29 11:55:00|55.53|55.13|55.64|55.24|55.65|55.25|55.53|55.13|48
1743249600000|2025-03-29 12:00:00|55.69|55.29|55.43|55.03|55.84|55.44|55.42|55.02|130
1743249900000|2025-03-29 12:05:00|55.41|55.01|55.43|55.03|55.53|55.13|55.37|54.97|109
1743250200000|2025-03-29 12:10:00|55.42|55.02|55.43|55.03|55.43|55.03|55.31|54.91|79
1743250500000|2025-03-29 12:15:00|55.44|55.04|55.53|55.13|55.54|55.14|55.33|54.93|93
1743250800000|2025-03-29 12:20:00|55.54|55.14|55.71|55.31|55.77|55.37|55.54|55.14|101
1743251100000|2025-03-29 12:25:00|55.7|55.3|55.74|55.34|55.83|55.43|55.63|55.23|99
1743251400000|2025-03-29 12:30:00|55.73|55.33|55.63|55.23|55.78|55.38|55.61|55.21|84
1743251700000|2025-03-29 12:35:00|55.64|55.24|55.69|55.29|55.74|55.34|55.62|55.22|77
1743252000000|2025-03-29 12:40:00|55.68|55.28|55.63|55.23|55.73|55.33|55.61|55.21|39
1743252300000|2025-03-29 12:45:00|55.62|55.22|55.63|55.23|55.72|55.32|55.62|55.22|47
1743252600000|2025-03-29 12:50:00|55.64|55.24|55.54|55.14|55.64|55.24|55.5|55.1|37
1743252900000|2025-03-29 12:55:00|55.53|55.13|55.54|55.14|55.54|55.14|55.52|55.12|8
1743253200000|2025-03-29 13:00:00|55.55|55.15|55.82|55.42|55.84|55.44|55.53|55.13|101
1743253500000|2025-03-29 13:05:00|55.83|55.43|55.93|55.53|55.94|55.54|55.64|55.24|86
1743253800000|2025-03-29 13:10:00|55.94|55.54|55.85|55.45|55.94|55.54|55.82|55.42|44
1743254100000|2025-03-29 13:15:00|55.86|55.46|55.86|55.46|55.95|55.55|55.83|55.43|67
1743254400000|2025-03-29 13:20:00|55.85|55.45|55.8|55.4|55.88|55.48|55.8|55.4|36
1743254700000|2025-03-29 13:25:00|55.81|55.41|55.74|55.34|55.83|55.43|55.7|55.3|55
1743255000000|2025-03-29 13:30:00|55.76|55.36|55.66|55.26|55.76|55.36|55.64|55.24|43
1743255300000|2025-03-29 13:35:00|55.65|55.25|55.54|55.14|55.68|55.28|55.46|55.06|63
1743255600000|2025-03-29 13:40:00|55.53|55.13|55.54|55.14|55.63|55.23|55.52|55.12|59
1743255900000|2025-03-29 13:45:00|55.53|55.13|55.53|55.13|55.65|55.25|55.53|55.13|91
1743256200000|2025-03-29 13:50:00|55.54|55.14|55.73|55.33|55.74|55.34|55.53|55.13|73
1743256500000|2025-03-29 13:55:00|55.72|55.32|55.74|55.34|55.74|55.34|55.64|55.24|55
1743256800000|2025-03-29 14:00:00|55.73|55.33|55.62|55.22|55.74|55.34|55.53|55.13|66
1743257100000|2025-03-29 14:05:00|55.63|55.23|55.45|55.05|55.64|55.24|55.45|55.05|66
1743257400000|2025-03-29 14:10:00|55.46|55.06|55.43|55.03|55.46|55.06|55.4|55|52
1743257700000|2025-03-29 14:15:00|55.44|55.04|55.25|54.85|55.45|55.05|55.23|54.83|73
1743258000000|2025-03-29 14:20:00|55.24|54.84|55.05|54.65|55.29|54.89|55.05|54.65|54
1743258300000|2025-03-29 14:25:00|55.06|54.66|55.13|54.73|55.14|54.74|55.05|54.65|59
1743258600000|2025-03-29 14:30:00|55.12|54.72|55.13|54.73|55.19|54.79|55.05|54.65|77
1743258900000|2025-03-29 14:35:00|55.15|54.75|55.07|54.67|55.26|54.86|55.05|54.65|189
1743259200000|2025-03-29 14:40:00|55.06|54.66|55.31|54.91|55.36|54.96|55.05|54.65|123
1743259500000|2025-03-29 14:45:00|55.3|54.9|55.12|54.72|55.32|54.92|55.05|54.65|102
1743259800000|2025-03-29 14:50:00|55.13|54.73|55.33|54.93|55.34|54.94|55.12|54.72|58
1743260100000|2025-03-29 14:55:00|55.32|54.92|55.52|55.12|55.55|55.15|55.31|54.91|51
1743260400000|2025-03-29 15:00:00|55.53|55.13|55.65|55.25|55.66|55.26|55.53|55.13|58
1743260700000|2025-03-29 15:05:00|55.63|55.23|55.73|55.33|55.92|55.52|55.55|55.15|130
1743261000000|2025-03-29 15:10:00|55.74|55.34|55.61|55.21|55.74|55.34|55.52|55.12|78
1743261300000|2025-03-29 15:15:00|55.58|55.18|55.83|55.43|55.83|55.43|55.56|55.16|68
1743261600000|2025-03-29 15:20:00|55.84|55.44|55.82|55.42|55.93|55.53|55.81|55.41|81
1743261900000|2025-03-29 15:25:00|55.81|55.41|55.73|55.33|55.84|55.44|55.7|55.3|102
1743262200000|2025-03-29 15:30:00|55.72|55.32|55.52|55.12|55.81|55.41|55.52|55.12|138
1743262500000|2025-03-29 15:35:00|55.51|55.11|55.4|55|55.59|55.19|55.39|54.99|108
1743262800000|2025-03-29 15:40:00|55.41|55.01|55.42|55.02|55.44|55.04|55.4|55|75
1743263100000|2025-03-29 15:45:00|55.41|55.01|55.57|55.17|55.64|55.24|55.4|55|95
1743263400000|2025-03-29 15:50:00|55.55|55.15|55.54|55.14|55.62|55.22|55.51|55.11|94
1743263700000|2025-03-29 15:55:00|55.6|55.2|55.51|55.11|55.62|55.22|55.44|55.04|92
1743264000000|2025-03-29 16:00:00|55.53|55.13|55.62|55.22|55.73|55.33|55.51|55.11|86
1743264300000|2025-03-29 16:05:00|55.61|55.21|55.3|54.9|55.62|55.22|55.3|54.9|88
1743264600000|2025-03-29 16:10:00|55.31|54.91|55.25|54.85|55.36|54.96|55.23|54.83|80
1743264900000|2025-03-29 16:15:00|55.29|54.89|55.14|54.74|55.29|54.89|55.14|54.74|137
1743265200000|2025-03-29 16:20:00|55.13|54.73|55.11|54.71|55.17|54.77|55.11|54.71|84
1743265500000|2025-03-29 16:25:00|55.12|54.72|55.13|54.73|55.26|54.86|55.08|54.68|79
1743265800000|2025-03-29 16:30:00|55.17|54.77|55.22|54.82|55.24|54.84|55.12|54.72|167
1743266100000|2025-03-29 16:35:00|55.23|54.83|55.17|54.77|55.27|54.87|55.16|54.76|124
1743266400000|2025-03-29 16:40:00|55.16|54.76|55.12|54.72|55.17|54.77|55.1|54.7|22
1743266700000|2025-03-29 16:45:00|55.13|54.73|54.92|54.52|55.23|54.83|54.91|54.51|170
1743267000000|2025-03-29 16:50:00|54.93|54.53|55.02|54.62|55.11|54.71|54.91|54.51|120
1743267300000|2025-03-29 16:55:00|55.03|54.63|55.01|54.61|55.04|54.64|54.93|54.53|60
1743267600000|2025-03-29 17:00:00|55.03|54.63|55.12|54.72|55.21|54.81|54.93|54.53|158
1743267900000|2025-03-29 17:05:00|55.16|54.76|55.02|54.62|55.21|54.81|54.91|54.51|130
1743268200000|2025-03-29 17:10:00|55.01|54.61|54.91|54.51|55.02|54.62|54.86|54.46|86
1743268500000|2025-03-29 17:15:00|54.92|54.52|54.93|54.53|55.01|54.61|54.76|54.36|259
1743268800000|2025-03-29 17:20:00|54.92|54.52|54.75|54.35|54.93|54.53|54.72|54.32|137
1743269100000|2025-03-29 17:25:00|54.74|54.34|55.23|54.83|55.24|54.84|54.74|54.34|110
1743269400000|2025-03-29 17:30:00|55.27|54.87|55.73|55.33|55.85|55.45|55.27|54.87|241
1743269700000|2025-03-29 17:35:00|55.77|55.37|55.62|55.22|55.83|55.43|55.51|55.11|284
1743270000000|2025-03-29 17:40:00|55.63|55.23|55.24|54.84|55.67|55.27|55.23|54.83|147
1743270300000|2025-03-29 17:45:00|55.23|54.83|55.35|54.95|55.55|55.15|55.23|54.83|155
1743270600000|2025-03-29 17:50:00|55.34|54.94|55.22|54.82|55.37|54.97|55.1|54.7|252
1743270900000|2025-03-29 17:55:00|55.21|54.81|55.44|55.04|55.51|55.11|55.14|54.74|173
1743271200000|2025-03-29 18:00:00|55.43|55.03|55.27|54.87|55.57|55.17|55.27|54.87|258
1743271500000|2025-03-29 18:05:00|55.26|54.86|55.58|55.18|55.64|55.24|55.22|54.82|210
1743271800000|2025-03-29 18:10:00|55.57|55.17|55.46|55.06|55.58|55.18|55.34|54.94|180
1743272100000|2025-03-29 18:15:00|55.45|55.05|55.74|55.34|55.75|55.35|55.45|55.05|196
1743272400000|2025-03-29 18:20:00|55.75|55.35|55.97|55.57|56.06|55.66|55.63|55.23|143
1743272700000|2025-03-29 18:25:00|56.01|55.61|55.79|55.39|56.07|55.67|55.67|55.27|115
1743273000000|2025-03-29 18:30:00|55.78|55.38|55.66|55.26|55.88|55.48|55.61|55.21|102
1743273300000|2025-03-29 18:35:00|55.65|55.25|55.58|55.18|55.78|55.38|55.56|55.16|121
1743273600000|2025-03-29 18:40:00|55.61|55.21|55.65|55.25|55.72|55.32|55.54|55.14|92
1743273900000|2025-03-29 18:45:00|55.64|55.24|55.68|55.28|55.73|55.33|55.55|55.15|155
1743274200000|2025-03-29 18:50:00|55.69|55.29|55.39|54.99|55.71|55.31|55.33|54.93|91
1743274500000|2025-03-29 18:55:00|55.37|54.97|55.38|54.98|55.4|55|55.26|54.86|53
1743274800000|2025-03-29 19:00:00|55.37|54.97|55.26|54.86|55.42|55.02|55.15|54.75|162
1743275100000|2025-03-29 19:05:00|55.25|54.85|55.16|54.76|55.36|54.96|55.14|54.74|146
1743275400000|2025-03-29 19:10:00|55.15|54.75|55.24|54.84|55.27|54.87|55.14|54.74|133
1743275700000|2025-03-29 19:15:00|55.19|54.79|55.15|54.75|55.23|54.83|55.04|54.64|150
1743276000000|2025-03-29 19:20:00|55.16|54.76|54.95|54.55|55.24|54.84|54.95|54.55|126
1743276300000|2025-03-29 19:25:00|54.96|54.56|55.06|54.66|55.1|54.7|54.95|54.55|112
1743276600000|2025-03-29 19:30:00|55.1|54.7|55.05|54.65|55.16|54.76|54.94|54.54|105
1743276900000|2025-03-29 19:35:00|55.04|54.64|55.06|54.66|55.18|54.78|54.96|54.56|100
1743277200000|2025-03-29 19:40:00|55.09|54.69|55.12|54.72|55.25|54.85|55.09|54.69|90
1743277500000|2025-03-29 19:45:00|55.11|54.71|55.05|54.65|55.16|54.76|55.03|54.63|57
1743277800000|2025-03-29 19:50:00|55.09|54.69|55.15|54.75|55.25|54.85|55.09|54.69|80
1743278100000|2025-03-29 19:55:00|55.16|54.76|55.29|54.89|55.29|54.89|55.15|54.75|26
1743278400000|2025-03-29 20:00:00|55.3|54.9|54.94|54.54|55.34|54.94|54.93|54.53|145
1743278700000|2025-03-29 20:05:00|54.95|54.55|54.94|54.54|54.96|54.56|54.83|54.43|96
1743279000000|2025-03-29 20:10:00|54.93|54.53|54.85|54.45|54.96|54.56|54.83|54.43|79
1743279300000|2025-03-29 20:15:00|54.84|54.44|54.84|54.44|54.95|54.55|54.74|54.34|129
1743279600000|2025-03-29 20:20:00|54.85|54.45|55.04|54.64|55.06|54.66|54.85|54.45|74
1743279900000|2025-03-29 20:25:00|55.02|54.62|54.95|54.55|55.04|54.64|54.92|54.52|102
1743280200000|2025-03-29 20:30:00|54.94|54.54|55.04|54.64|55.05|54.65|54.93|54.53|59
1743280500000|2025-03-29 20:35:00|55.05|54.65|54.95|54.55|55.12|54.72|54.95|54.55|82
1743280800000|2025-03-29 20:40:00|54.94|54.54|54.74|54.34|54.95|54.55|54.74|54.34|84
1743281100000|2025-03-29 20:45:00|54.75|54.35|54.76|54.36|54.84|54.44|54.74|54.34|93
1743281400000|2025-03-29 20:50:00|54.75|54.35|54.76|54.36|54.89|54.49|54.75|54.35|112
1743281700000|2025-03-29 20:55:00|54.75|54.35|54.84|54.44|54.88|54.48|54.74|54.34|101
1743282000000|2025-03-29 21:00:00|54.87|54.47|54.74|54.34|54.94|54.54|54.74|54.34|92
1743282300000|2025-03-29 21:05:00|54.73|54.33|54.73|54.33|54.81|54.41|54.73|54.33|67
1743282600000|2025-03-29 21:10:00|54.72|54.32|54.86|54.46|54.88|54.48|54.72|54.32|65
1743282900000|2025-03-29 21:15:00|54.87|54.47|54.74|54.34|54.88|54.48|54.71|54.31|45
1743283200000|2025-03-29 21:20:00|54.75|54.35|54.75|54.35|54.94|54.54|54.74|54.34|71
1743283500000|2025-03-29 21:25:00|54.76|54.36|54.74|54.34|54.79|54.39|54.7|54.3|80
1743283800000|2025-03-29 21:30:00|54.73|54.33|54.74|54.34|54.77|54.37|54.71|54.31|58
1743284100000|2025-03-29 21:35:00|54.73|54.33|54.64|54.24|54.73|54.33|54.57|54.17|48
1743284400000|2025-03-29 21:40:00|54.63|54.23|54.63|54.23|54.66|54.26|54.6|54.2|33
1743284700000|2025-03-29 21:45:00|54.62|54.22|54.63|54.23|54.66|54.26|54.58|54.18|34
1743285000000|2025-03-29 21:50:00|54.65|54.25|54.61|54.21|54.66|54.26|54.61|54.21|18
1743285300000|2025-03-29 21:55:00|54.63|54.23|54.61|54.21|54.76|54.36|54.61|54.21|49
1743285600000|2025-03-29 22:00:00|54.6|54.2|54.66|54.26|54.68|54.28|54.6|54.2|73
1743285900000|2025-03-29 22:05:00|54.65|54.25|54.66|54.26|54.76|54.36|54.62|54.22|44
1743286200000|2025-03-29 22:10:00|54.68|54.28|54.73|54.33|54.77|54.37|54.63|54.23|68
1743286500000|2025-03-29 22:15:00|54.76|54.36|54.7|54.3|54.77|54.37|54.59|54.19|66
1743286800000|2025-03-29 22:20:00|54.69|54.29|54.63|54.23|54.76|54.36|54.62|54.22|72
1743287100000|2025-03-29 22:25:00|54.64|54.24|54.64|54.24|54.73|54.33|54.64|54.24|73
1743287400000|2025-03-29 22:30:00|54.65|54.25|54.67|54.27|54.78|54.38|54.63|54.23|97
1743287700000|2025-03-29 22:35:00|54.7|54.3|54.64|54.24|54.78|54.38|54.63|54.23|49
1743288000000|2025-03-29 22:40:00|54.63|54.23|54.63|54.23|54.69|54.29|54.59|54.19|77
1743288300000|2025-03-29 22:45:00|54.66|54.26|54.59|54.19|54.67|54.27|54.59|54.19|82
1743288600000|2025-03-29 22:50:00|54.62|54.22|54.63|54.23|54.66|54.26|54.62|54.22|24
1743288900000|2025-03-29 22:55:00|54.66|54.26|54.64|54.24|54.75|54.35|54.64|54.24|42
1743289200000|2025-03-29 23:00:00|54.63|54.23|54.59|54.19|54.69|54.29|54.59|54.19|55
1743289500000|2025-03-29 23:05:00|54.62|54.22|54.66|54.26|54.75|54.35|54.6|54.2|49
1743289800000|2025-03-29 23:10:00|54.74|54.34|54.75|54.35|54.77|54.37|54.66|54.26|31
1743290100000|2025-03-29 23:15:00|54.76|54.36|54.76|54.36|54.85|54.45|54.74|54.34|101
1743290400000|2025-03-29 23:20:00|54.74|54.34|54.83|54.43|54.86|54.46|54.73|54.33|97
1743290700000|2025-03-29 23:25:00|54.84|54.44|54.84|54.44|54.9|54.5|54.77|54.37|34
1743291000000|2025-03-29 23:30:00|54.83|54.43|54.65|54.25|54.87|54.47|54.64|54.24|39
1743291300000|2025-03-29 23:35:00|54.64|54.24|54.65|54.25|54.66|54.26|54.59|54.19|47
1743291600000|2025-03-29 23:40:00|54.66|54.26|54.66|54.26|54.7|54.3|54.64|54.24|30
1743291900000|2025-03-29 23:45:00|54.65|54.25|54.65|54.25|54.68|54.28|54.62|54.22|56
1743292200000|2025-03-29 23:50:00|54.71|54.31|54.83|54.43|54.83|54.43|54.65|54.25|49
1743292500000|2025-03-29 23:55:00|54.86|54.46|54.99|54.59|55.26|54.86|54.81|54.41|81
1743292800000|2025-03-30 00:00:00|54.98|54.58|54.64|54.24|54.99|54.59|54.62|54.22|116
1743293100000|2025-03-30 00:05:00|54.63|54.23|54.74|54.34|54.86|54.46|54.59|54.19|99
1743293400000|2025-03-30 00:10:00|54.64|54.24|54.75|54.35|54.87|54.47|54.64|54.24|86
1743293700000|2025-03-30 00:15:00|54.76|54.36|54.64|54.24|54.86|54.46|54.63|54.23|89
1743294000000|2025-03-30 00:20:00|54.66|54.26|54.59|54.19|54.74|54.34|54.59|54.19|75
1743294300000|2025-03-30 00:25:00|54.6|54.2|54.59|54.19|54.6|54.2|54.59|54.19|2
1743294600000|2025-03-30 00:30:00|54.63|54.23|54.46|54.06|54.66|54.26|54.45|54.05|64
1743294900000|2025-03-30 00:35:00|54.47|54.07|54.41|54.01|54.48|54.08|54.41|54.01|92
1743295200000|2025-03-30 00:40:00|54.43|54.03|54.46|54.06|54.52|54.12|54.41|54.01|38
1743295500000|2025-03-30 00:45:00|54.48|54.08|54.74|54.34|54.76|54.36|54.46|54.06|160
1743295800000|2025-03-30 00:50:00|54.75|54.35|54.91|54.51|54.95|54.55|54.7|54.3|141
1743296100000|2025-03-30 00:55:00|54.92|54.52|54.72|54.32|54.95|54.55|54.64|54.24|77
1743296400000|2025-03-30 01:00:00|54.75|54.35|55.03|54.63|55.16|54.76|54.73|54.33|171
1743296700000|2025-03-30 01:05:00|55.04|54.64|55.36|54.96|55.36|54.96|55.04|54.64|90
1743297000000|2025-03-30 01:10:00|55.34|54.94|58.17|57.77|58.31|57.91|55.23|54.83|219
1743297300000|2025-03-30 01:15:00|58.19|57.79|58.28|57.88|58.7|58.3|57.75|57.35|237
1743297600000|2025-03-30 01:20:00|58.27|57.87|59|58.6|59.07|58.67|58.2|57.8|304
1743297900000|2025-03-30 01:25:00|58.99|58.59|59.02|58.62|59.05|58.65|58.56|58.16|240
1743298200000|2025-03-30 01:30:00|59.03|58.63|59.99|59.59|59.99|59.59|59.03|58.63|277
1743298500000|2025-03-30 01:35:00|59.98|59.58|60.32|59.92|60.53|60.13|59.95|59.55|228
1743298800000|2025-03-30 01:40:00|60.31|59.91|59.62|59.22|60.43|60.03|59.54|59.14|274
1743299100000|2025-03-30 01:45:00|59.61|59.21|60.02|59.62|60.25|59.85|59.6|59.2|230
1743299400000|2025-03-30 01:50:00|60.01|59.61|59.81|59.41|60.13|59.73|59.75|59.35|244
1743299700000|2025-03-30 01:55:00|59.82|59.42|61.16|60.76|61.71|61.31|59.78|59.38|272
1743300000000|2025-03-30 02:00:00|61.17|60.77|60.9|60.5|61.33|60.93|60.79|60.39|291
1743300300000|2025-03-30 02:05:00|60.89|60.49|61.21|60.81|61.24|60.84|60.79|60.39|321
1743300600000|2025-03-30 02:10:00|61.22|60.82|61.22|60.82|61.34|60.94|61.17|60.77|207
1743300900000|2025-03-30 02:15:00|61.25|60.85|60.41|60.01|61.28|60.88|60.4|60|246
1743301200000|2025-03-30 02:20:00|60.44|60.04|60.64|60.24|60.67|60.27|60.41|60.01|128
1743301500000|2025-03-30 02:25:00|60.63|60.23|60.95|60.55|61.08|60.68|60.54|60.14|164
1743301800000|2025-03-30 02:30:00|60.94|60.54|61.41|61.01|61.77|61.37|60.87|60.47|218
1743302100000|2025-03-30 02:35:00|61.42|61.02|61.54|61.14|61.65|61.25|61.16|60.76|206
1743302400000|2025-03-30 02:40:00|61.55|61.15|61.42|61.02|61.57|61.17|61.28|60.88|157
1743302700000|2025-03-30 02:45:00|61.41|61.01|61.79|61.39|62.15|61.75|61.41|61.01|283
1743303000000|2025-03-30 02:50:00|61.78|61.38|61.41|61.01|61.83|61.43|61.35|60.95|179
1743303300000|2025-03-30 02:55:00|61.4|61|61.65|61.25|61.66|61.26|61.39|60.99|181
1743303600000|2025-03-30 03:00:00|61.66|61.26|61.08|60.68|61.66|61.26|61.08|60.68|289
1743303900000|2025-03-30 03:05:00|61.11|60.71|60.87|60.47|61.18|60.78|60.87|60.47|133
1743304200000|2025-03-30 03:10:00|60.9|60.5|60.31|59.91|60.95|60.55|60.26|59.86|130
1743304500000|2025-03-30 03:15:00|60.3|59.9|59.92|59.52|60.3|59.9|59.9|59.5|164
1743304800000|2025-03-30 03:20:00|59.99|59.59|60.13|59.73|60.19|59.79|59.84|59.44|101
1743305100000|2025-03-30 03:25:00|60.14|59.74|60.14|59.74|60.18|59.78|60.06|59.66|29
1743305400000|2025-03-30 03:30:00|60.15|59.75|60.13|59.73|60.42|60.02|60.13|59.73|69
1743305700000|2025-03-30 03:35:00|60.09|59.69|59.4|59|60.09|59.69|59.39|58.99|164
1743306000000|2025-03-30 03:40:00|59.39|58.99|59.01|58.61|59.47|59.07|58.86|58.46|165
1743306300000|2025-03-30 03:45:00|58.95|58.55|58.77|58.37|59.09|58.69|58.74|58.34|164
1743306600000|2025-03-30 03:50:00|58.78|58.38|58.74|58.34|58.86|58.46|58.61|58.21|165
1743306900000|2025-03-30 03:55:00|58.72|58.32|58.49|58.09|58.95|58.55|58.48|58.08|116
1743307200000|2025-03-30 04:00:00|58.57|58.17|59.08|58.68|59.09|58.69|58.37|57.97|198
1743307500000|2025-03-30 04:05:00|59.09|58.69|59.05|58.65|59.12|58.72|58.94|58.54|109
1743307800000|2025-03-30 04:10:00|59.06|58.66|58.99|58.59|59.25|58.85|58.99|58.59|74
1743308100000|2025-03-30 04:15:00|58.98|58.58|59.13|58.73|59.21|58.81|58.97|58.57|84
1743308400000|2025-03-30 04:20:00|59.12|58.72|59.14|58.74|59.2|58.8|59.01|58.61|96
1743308700000|2025-03-30 04:25:00|59.13|58.73|59.23|58.83|59.39|58.99|59.13|58.73|71
1743309000000|2025-03-30 04:30:00|59.25|58.85|58.83|58.43|59.33|58.93|58.83|58.43|104
1743309300000|2025-03-30 04:35:00|58.8|58.4|58.74|58.34|58.8|58.4|58.71|58.31|79
1743309600000|2025-03-30 04:40:00|58.77|58.37|58.4|58|58.77|58.37|58.39|57.99|71
1743309900000|2025-03-30 04:45:00|58.39|57.99|58.39|57.99|58.63|58.23|58.36|57.96|147
1743310200000|2025-03-30 04:50:00|58.43|58.03|58.63|58.23|58.63|58.23|58.42|58.02|81
1743310500000|2025-03-30 04:55:00|58.61|58.21|58.63|58.23|58.63|58.23|58.5|58.1|82
1743310800000|2025-03-30 05:00:00|58.62|58.22|58.55|58.15|58.62|58.22|58.35|57.95|111
1743311100000|2025-03-30 05:05:00|58.54|58.14|58.54|58.14|58.62|58.22|58.42|58.02|129
1743311400000|2025-03-30 05:10:00|58.47|58.07|58.36|57.96|58.52|58.12|58.35|57.95|105
1743311700000|2025-03-30 05:15:00|58.37|57.97|58.36|57.96|58.42|58.02|58.35|57.95|74
1743312000000|2025-03-30 05:20:00|58.35|57.95|58.52|58.12|58.55|58.15|58.35|57.95|68
1743312300000|2025-03-30 05:25:00|58.51|58.11|58.54|58.14|58.55|58.15|58.43|58.03|50
1743312600000|2025-03-30 05:30:00|58.53|58.13|58.55|58.15|58.6|58.2|58.52|58.12|86
1743312900000|2025-03-30 05:35:00|58.54|58.14|58.54|58.14|58.71|58.31|58.42|58.02|84
1743313200000|2025-03-30 05:40:00|58.53|58.13|58.44|58.04|58.57|58.17|58.44|58.04|48
1743313500000|2025-03-30 05:45:00|58.45|58.05|58.44|58.04|58.48|58.08|58.35|57.95|61
1743313800000|2025-03-30 05:50:00|58.43|58.03|58.65|58.25|58.65|58.25|58.35|57.95|73
1743314100000|2025-03-30 05:55:00|58.64|58.24|58.84|58.44|58.92|58.52|58.64|58.24|90
1743314400000|2025-03-30 06:00:00|58.85|58.45|58.57|58.17|58.87|58.47|58.52|58.12|84
1743314700000|2025-03-30 06:05:00|58.6|58.2|58.65|58.25|58.76|58.36|58.6|58.2|63
1743315000000|2025-03-30 06:10:00|58.66|58.26|58.36|57.96|58.66|58.26|58.35|57.95|76
1743315300000|2025-03-30 06:15:00|58.35|57.95|58.33|57.93|58.38|57.98|58.32|57.92|82
1743315600000|2025-03-30 06:20:00|58.36|57.96|58.33|57.93|58.41|58.01|58.23|57.83|136
1743315900000|2025-03-30 06:25:00|58.32|57.92|58.33|57.93|58.41|58.01|58.32|57.92|56
1743316200000|2025-03-30 06:30:00|58.34|57.94|58.47|58.07|58.53|58.13|58.34|57.94|117
1743316500000|2025-03-30 06:35:00|58.48|58.08|58.53|58.13|58.53|58.13|58.38|57.98|85
1743316800000|2025-03-30 06:40:00|58.54|58.14|58.64|58.24|58.64|58.24|58.53|58.13|47
1743317100000|2025-03-30 06:45:00|58.63|58.23|58.64|58.24|58.73|58.33|58.61|58.21|60
1743317400000|2025-03-30 06:50:00|58.65|58.25|58.47|58.07|58.76|58.36|58.45|58.05|59
1743317700000|2025-03-30 06:55:00|58.48|58.08|58.43|58.03|58.5|58.1|58.4|58|42
1743318000000|2025-03-30 07:00:00|58.44|58.04|58.46|58.06|58.58|58.18|58.44|58.04|97
1743318300000|2025-03-30 07:05:00|58.47|58.07|58.46|58.06|58.5|58.1|58.42|58.02|32
1743318600000|2025-03-30 07:10:00|58.47|58.07|58.5|58.1|58.54|58.14|58.46|58.06|56
1743318900000|2025-03-30 07:15:00|58.49|58.09|58.51|58.11|58.53|58.13|58.45|58.05|29
1743319200000|2025-03-30 07:20:00|58.52|58.12|58.45|58.05|58.53|58.13|58.45|58.05|31
1743319500000|2025-03-30 07:25:00|58.46|58.06|58.52|58.12|58.53|58.13|58.44|58.04|43
1743319800000|2025-03-30 07:30:00|58.53|58.13|58.31|57.91|58.53|58.13|58.31|57.91|50
1743320100000|2025-03-30 07:35:00|58.32|57.92|58.27|57.87|58.32|57.92|58.27|57.87|25
1743320400000|2025-03-30 07:40:00|58.24|57.84|58.18|57.78|58.24|57.84|58.18|57.78|45
1743320700000|2025-03-30 07:45:00|58.19|57.79|58.35|57.95|58.39|57.99|58.19|57.79|85
1743321000000|2025-03-30 07:50:00|58.34|57.94|58.53|58.13|58.53|58.13|58.34|57.94|47
1743321300000|2025-03-30 07:55:00|58.52|58.12|58.52|58.12|58.6|58.2|58.47|58.07|52
1743321600000|2025-03-30 08:00:00|58.53|58.13|58.82|58.42|58.82|58.42|58.53|58.13|23
1743321900000|2025-03-30 08:05:00|58.81|58.41|58.85|58.45|58.91|58.51|58.75|58.35|48
1743322200000|2025-03-30 08:10:00|58.84|58.44|58.65|58.25|58.86|58.46|58.53|58.13|126
1743322500000|2025-03-30 08:15:00|58.68|58.28|58.95|58.55|58.99|58.59|58.65|58.25|65
1743322800000|2025-03-30 08:20:00|58.94|58.54|58.99|58.59|59|58.6|58.84|58.44|77
1743323100000|2025-03-30 08:25:00|59|58.6|59.03|58.63|59.03|58.63|58.95|58.55|31
1743323400000|2025-03-30 08:30:00|59.04|58.64|59.14|58.74|59.14|58.74|58.95|58.55|57
1743323700000|2025-03-30 08:35:00|59.17|58.77|58.98|58.58|59.25|58.85|58.96|58.56|54
1743324000000|2025-03-30 08:40:00|58.97|58.57|59.14|58.74|59.15|58.75|58.97|58.57|51
1743324300000|2025-03-30 08:45:00|59.15|58.75|59.52|59.12|59.52|59.12|59.13|58.73|59
1743324600000|2025-03-30 08:50:00|59.51|59.11|59.76|59.36|59.96|59.56|59.51|59.11|92
1743324900000|2025-03-30 08:55:00|59.74|59.34|59.65|59.25|59.76|59.36|59.62|59.22|82
1743325200000|2025-03-30 09:00:00|59.66|59.26|59.46|59.06|59.84|59.44|59.4|59|87
1743325500000|2025-03-30 09:05:00|59.45|59.05|59.39|58.99|59.56|59.16|59.39|58.99|99
1743325800000|2025-03-30 09:10:00|59.37|58.97|59.28|58.88|59.49|59.09|59.26|58.86|71
1743326100000|2025-03-30 09:15:00|59.31|58.91|59.34|58.94|59.39|58.99|59.29|58.89|54
1743326400000|2025-03-30 09:20:00|59.35|58.95|59.35|58.95|59.42|59.02|59.33|58.93|21
1743326700000|2025-03-30 09:25:00|59.39|58.99|59.44|59.04|59.52|59.12|59.39|58.99|41
1743327000000|2025-03-30 09:30:00|59.45|59.05|59.22|58.82|59.51|59.11|59.2|58.8|69
1743327300000|2025-03-30 09:35:00|59.21|58.81|59.06|58.66|59.23|58.83|59.05|58.65|66
1743327600000|2025-03-30 09:40:00|59.05|58.65|58.98|58.58|59.07|58.67|58.97|58.57|43
1743327900000|2025-03-30 09:45:00|59.02|58.62|59.05|58.65|59.14|58.74|58.98|58.58|74
1743328200000|2025-03-30 09:50:00|59.04|58.64|58.98|58.58|59.06|58.66|58.98|58.58|30
1743328500000|2025-03-30 09:55:00|58.97|58.57|58.95|58.55|58.98|58.58|58.94|58.54|8
1743328800000|2025-03-30 10:00:00|58.94|58.54|59.61|59.21|59.61|59.21|58.93|58.53|108
1743329100000|2025-03-30 10:05:00|59.56|59.16|59.47|59.07|59.8|59.4|59.47|59.07|91
1743329400000|2025-03-30 10:10:00|59.52|59.12|59.65|59.25|59.67|59.27|59.48|59.08|77
1743329700000|2025-03-30 10:15:00|59.64|59.24|59.4|59|59.7|59.3|59.3|58.9|70
1743330000000|2025-03-30 10:20:00|59.39|58.99|59.27|58.87|59.39|58.99|59.16|58.76|56
1743330300000|2025-03-30 10:25:00|59.26|58.86|59.18|58.78|59.27|58.87|59.08|58.68|41
1743330600000|2025-03-30 10:30:00|59.2|58.8|58.87|58.47|59.22|58.82|58.87|58.47|72
1743330900000|2025-03-30 10:35:00|58.86|58.46|58.58|58.18|58.86|58.46|58.55|58.15|84
1743331200000|2025-03-30 10:40:00|58.55|58.15|58.37|57.97|58.55|58.15|58.32|57.92|67
1743331500000|2025-03-30 10:45:00|58.36|57.96|58.44|58.04|58.54|58.14|58.31|57.91|78
1743331800000|2025-03-30 10:50:00|58.45|58.05|58.54|58.14|58.55|58.15|58.39|57.99|77
1743332100000|2025-03-30 10:55:00|58.55|58.15|58.38|57.98|58.55|58.15|58.36|57.96|65
1743332400000|2025-03-30 11:00:00|58.37|57.97|58.46|58.06|58.6|58.2|58.36|57.96|89
1743332700000|2025-03-30 11:05:00|58.4|58|58.55|58.15|58.55|58.15|58.39|57.99|69
1743333000000|2025-03-30 11:10:00|58.56|58.16|58.7|58.3|58.7|58.3|58.55|58.15|30
1743333300000|2025-03-30 11:15:00|58.72|58.32|58.66|58.26|58.81|58.41|58.64|58.24|57
1743333600000|2025-03-30 11:20:00|58.65|58.25|58.55|58.15|58.75|58.35|58.5|58.1|46
1743333900000|2025-03-30 11:25:00|58.54|58.14|58.65|58.25|58.65|58.25|58.39|57.99|62
1743334200000|2025-03-30 11:30:00|58.66|58.26|58.45|58.05|58.69|58.29|58.4|58|83
1743334500000|2025-03-30 11:35:00|58.48|58.08|58.44|58.04|58.49|58.09|58.4|58|79
1743334800000|2025-03-30 11:40:00|58.45|58.05|58.46|58.06|58.49|58.09|58.38|57.98|74
1743335100000|2025-03-30 11:45:00|58.48|58.08|58.47|58.07|58.56|58.16|58.38|57.98|74
1743335400000|2025-03-30 11:50:00|58.46|58.06|58.55|58.15|58.58|58.18|58.45|58.05|58
1743335700000|2025-03-30 11:55:00|58.54|58.14|58.5|58.1|58.59|58.19|58.41|58.01|66
1743336000000|2025-03-30 12:00:00|58.52|58.12|58.57|58.17|58.75|58.35|58.52|58.12|116
1743336300000|2025-03-30 12:05:00|58.56|58.16|58.91|58.51|58.91|58.51|58.56|58.16|107
1743336600000|2025-03-30 12:10:00|58.86|58.46|59.23|58.83|59.24|58.84|58.86|58.46|51
1743336900000|2025-03-30 12:15:00|59.21|58.81|58.91|58.51|59.21|58.81|58.9|58.5|120
1743337200000|2025-03-30 12:20:00|58.9|58.5|59.07|58.67|59.08|58.68|58.9|58.5|56
1743337500000|2025-03-30 12:25:00|59.05|58.65|59.07|58.67|59.11|58.71|58.98|58.58|71
1743337800000|2025-03-30 12:30:00|59.11|58.71|59.22|58.82|59.22|58.82|59.11|58.71|82
1743338100000|2025-03-30 12:35:00|59.18|58.78|59.52|59.12|59.74|59.34|59.18|58.78|211
1743338400000|2025-03-30 12:40:00|59.51|59.11|59.58|59.18|59.61|59.21|59.47|59.07|93
1743338700000|2025-03-30 12:45:00|59.57|59.17|59.58|59.18|59.58|59.18|59.31|58.91|103
1743339000000|2025-03-30 12:50:00|59.56|59.16|59.88|59.48|59.92|59.52|59.48|59.08|114
1743339300000|2025-03-30 12:55:00|59.87|59.47|60.77|60.37|61.01|60.61|59.85|59.45|359
1743339600000|2025-03-30 13:00:00|60.81|60.41|60.84|60.44|60.98|60.58|60.5|60.1|316
1743339900000|2025-03-30 13:05:00|60.83|60.43|60.92|60.52|61.07|60.67|60.74|60.34|280
1743340200000|2025-03-30 13:10:00|60.91|60.51|61.12|60.72|61.21|60.81|60.88|60.48|233
1743340500000|2025-03-30 13:15:00|61.14|60.74|61.09|60.69|61.14|60.74|60.49|60.09|193
1743340800000|2025-03-30 13:20:00|61.07|60.67|60.97|60.57|61.26|60.86|60.83|60.43|166
1743341100000|2025-03-30 13:25:00|60.96|60.56|61.03|60.63|61.2|60.8|60.87|60.47|70
1743341400000|2025-03-30 13:30:00|61.02|60.62|60.73|60.33|61.03|60.63|60.47|60.07|150
1743341700000|2025-03-30 13:35:00|60.72|60.32|61.08|60.68|61.13|60.73|60.46|60.06|190
1743342000000|2025-03-30 13:40:00|61.1|60.7|61.1|60.7|61.74|61.34|61.09|60.69|200
1743342300000|2025-03-30 13:45:00|61.07|60.67|60.59|60.19|61.2|60.8|60.44|60.04|227
1743342600000|2025-03-30 13:50:00|60.57|60.17|60.23|59.83|60.78|60.38|59.99|59.59|292
1743342900000|2025-03-30 13:55:00|60.21|59.81|60.25|59.85|60.41|60.01|60.21|59.81|150
1743343200000|2025-03-30 14:00:00|60.26|59.86|60.11|59.71|60.36|59.96|59.75|59.35|221
1743343500000|2025-03-30 14:05:00|60.1|59.7|59.78|59.38|60.11|59.71|59.77|59.37|270
1743343800000|2025-03-30 14:10:00|59.81|59.41|59.93|59.53|60|59.6|59.66|59.26|160
1743344100000|2025-03-30 14:15:00|59.92|59.52|60.33|59.93|60.4|60|59.74|59.34|141
1743344400000|2025-03-30 14:20:00|60.35|59.95|60.39|59.99|60.42|60.02|60.23|59.83|150
1743344700000|2025-03-30 14:25:00|60.4|60|60.51|60.11|60.6|60.2|60.24|59.84|134
1743345000000|2025-03-30 14:30:00|60.5|60.1|60.6|60.2|60.69|60.29|60.41|60.01|116
1743345300000|2025-03-30 14:35:00|60.59|60.19|60.66|60.26|61.12|60.72|60.58|60.18|148
1743345600000|2025-03-30 14:40:00|60.73|60.33|60.64|60.24|60.73|60.33|60.6|60.2|62
1743345900000|2025-03-30 14:45:00|60.63|60.23|60.95|60.55|61.08|60.68|60.63|60.23|115
1743346200000|2025-03-30 14:50:00|60.94|60.54|60.95|60.55|61.11|60.71|60.92|60.52|110
1743346500000|2025-03-30 14:55:00|60.97|60.57|60.77|60.37|61.05|60.65|60.71|60.31|100
1743346800000|2025-03-30 15:00:00|60.76|60.36|60.54|60.14|60.76|60.36|60.51|60.11|64
1743347100000|2025-03-30 15:05:00|60.55|60.15|60.29|59.89|60.64|60.24|60.28|59.88|100
1743347400000|2025-03-30 15:10:00|60.3|59.9|60.34|59.94|60.35|59.95|60.19|59.79|61
1743347700000|2025-03-30 15:15:00|60.36|59.96|60.55|60.15|60.59|60.19|60.36|59.96|66
1743348000000|2025-03-30 15:20:00|60.56|60.16|60.73|60.33|60.73|60.33|60.43|60.03|84
1743348300000|2025-03-30 15:25:00|60.7|60.3|59.96|59.56|60.73|60.33|59.93|59.53|113
1743348600000|2025-03-30 15:30:00|59.95|59.55|60.13|59.73|60.15|59.75|59.92|59.52|93
1743348900000|2025-03-30 15:35:00|60.1|59.7|59.82|59.42|60.1|59.7|59.8|59.4|78
1743349200000|2025-03-30 15:40:00|59.81|59.41|59.75|59.35|59.93|59.53|59.73|59.33|59
1743349500000|2025-03-30 15:45:00|59.78|59.38|59.96|59.56|60.03|59.63|59.75|59.35|108
1743349800000|2025-03-30 15:50:00|59.98|59.58|59.52|59.12|59.98|59.58|59.39|58.99|83
1743350100000|2025-03-30 15:55:00|59.51|59.11|59.81|59.41|59.82|59.42|59.51|59.11|124
1743350400000|2025-03-30 16:00:00|59.83|59.43|60.07|59.67|60.43|60.03|59.83|59.43|225
1743350700000|2025-03-30 16:05:00|60.1|59.7|60.17|59.77|60.22|59.82|60.02|59.62|133
1743351000000|2025-03-30 16:10:00|60.16|59.76|60.27|59.87|60.27|59.87|60.08|59.68|52
1743351300000|2025-03-30 16:15:00|60.28|59.88|60.16|59.76|60.32|59.92|60.09|59.69|104
1743351600000|2025-03-30 16:20:00|60.15|59.75|59.8|59.4|60.16|59.76|59.68|59.28|92
1743351900000|2025-03-30 16:25:00|59.81|59.41|59.16|58.76|59.82|59.42|59.16|58.76|150
1743352200000|2025-03-30 16:30:00|59.15|58.75|58.94|58.54|59.16|58.76|58.92|58.52|179
1743352500000|2025-03-30 16:35:00|58.95|58.55|58.82|58.42|58.95|58.55|58.63|58.23|134
1743352800000|2025-03-30 16:40:00|58.81|58.41|59.05|58.65|59.07|58.67|58.67|58.27|95
1743353100000|2025-03-30 16:45:00|59.07|58.67|58.94|58.54|59.23|58.83|58.88|58.48|108
1743353400000|2025-03-30 16:50:00|58.93|58.53|59.03|58.63|59.04|58.64|58.73|58.33|182
1743353700000|2025-03-30 16:55:00|59.05|58.65|58.94|58.54|59.05|58.65|58.72|58.32|131
1743354000000|2025-03-30 17:00:00|58.91|58.51|58.76|58.36|58.91|58.51|58.71|58.31|161
1743354300000|2025-03-30 17:05:00|58.81|58.41|59|58.6|59|58.6|58.64|58.24|167
1743354600000|2025-03-30 17:10:00|59.01|58.61|59.12|58.72|59.12|58.72|58.94|58.54|138
1743354900000|2025-03-30 17:15:00|59.11|58.71|59.23|58.83|59.23|58.83|59.01|58.61|98
1743355200000|2025-03-30 17:20:00|59.22|58.82|59.45|59.05|59.45|59.05|59.04|58.64|114
1743355500000|2025-03-30 17:25:00|59.46|59.06|59.36|58.96|59.52|59.12|59.36|58.96|134
1743355800000|2025-03-30 17:30:00|59.38|58.98|59.36|58.96|59.48|59.08|59.35|58.95|137
1743356100000|2025-03-30 17:35:00|59.38|58.98|59.56|59.16|59.62|59.22|59.38|58.98|117
1743356400000|2025-03-30 17:40:00|59.57|59.17|59.47|59.07|59.57|59.17|59.44|59.04|119
1743356700000|2025-03-30 17:45:00|59.45|59.05|59.35|58.95|59.51|59.11|59.34|58.94|181
1743357000000|2025-03-30 17:50:00|59.37|58.97|59.37|58.97|59.46|59.06|59.34|58.94|109
1743357300000|2025-03-30 17:55:00|59.4|59|59.26|58.86|59.41|59.01|59.16|58.76|88
1743357600000|2025-03-30 18:00:00|59.28|58.88|59.16|58.76|59.3|58.9|59.15|58.75|167
1743357900000|2025-03-30 18:05:00|59.19|58.79|59.5|59.1|59.5|59.1|59.16|58.76|187
1743358200000|2025-03-30 18:10:00|59.49|59.09|59.28|58.88|59.51|59.11|59.25|58.85|137
1743358500000|2025-03-30 18:15:00|59.31|58.91|59.38|58.98|59.4|59|59.22|58.82|140
1743358800000|2025-03-30 18:20:00|59.41|59.01|59.55|59.15|59.56|59.16|59.29|58.89|138
1743359100000|2025-03-30 18:25:00|59.52|59.12|59.59|59.19|59.68|59.28|59.43|59.03|84
1743359400000|2025-03-30 18:30:00|59.64|59.24|59.48|59.08|59.66|59.26|59.4|59|167
1743359700000|2025-03-30 18:35:00|59.47|59.07|59.62|59.22|59.62|59.22|59.4|59|113
1743360000000|2025-03-30 18:40:00|59.63|59.23|59.48|59.08|59.63|59.23|59.39|58.99|136
1743360300000|2025-03-30 18:45:00|59.49|59.09|59.76|59.36|59.77|59.37|59.47|59.07|169
1743360600000|2025-03-30 18:50:00|59.77|59.37|59.8|59.4|59.85|59.45|59.76|59.36|44
1743360900000|2025-03-30 18:55:00|59.81|59.41|59.85|59.45|59.85|59.45|59.78|59.38|37
1743361200000|2025-03-30 19:00:00|59.82|59.42|60.06|59.66|60.06|59.66|59.76|59.36|111
1743361500000|2025-03-30 19:05:00|60.01|59.61|59.69|59.29|60.01|59.61|59.69|59.29|48
1743361800000|2025-03-30 19:10:00|59.68|59.28|59.66|59.26|59.75|59.35|59.61|59.21|83
1743362100000|2025-03-30 19:15:00|59.67|59.27|59.51|59.11|59.7|59.3|59.4|59|64
1743362400000|2025-03-30 19:20:00|59.5|59.1|59.5|59.1|59.57|59.17|59.47|59.07|32
1743362700000|2025-03-30 19:25:00|59.51|59.11|59.47|59.07|59.53|59.13|59.46|59.06|37
1743363000000|2025-03-30 19:30:00|59.46|59.06|59.98|58.58|60|59.16|59.46|58.58|52
1743363300000|2025-03-30 19:35:00|60.01|58.61|60.05|58.65|60.05|58.65|59.97|58.57|29
1743363600000|2025-03-30 19:40:00|60.04|58.64|60.09|58.69|60.18|58.78|59.97|58.57|61
1743363900000|2025-03-30 19:45:00|60.08|58.68|60.08|58.68|60.1|58.7|60|58.6|39
1743364200000|2025-03-30 19:50:00|60.07|58.67|60.09|58.69|60.12|58.72|60.06|58.66|30
1743364500000|2025-03-30 19:55:00|60.08|58.68|60.13|58.73|60.14|58.74|60.08|58.68|26
1743364800000|2025-03-30 20:00:00|60.08|58.68|59.98|58.58|60.09|58.69|59.98|58.58|36
1743365100000|2025-03-30 20:05:00|59.92|58.52|60.03|58.63|60.03|58.63|59.82|58.42|44
1743365400000|2025-03-30 20:10:00|60.04|58.64|60.12|58.72|60.16|58.76|59.98|58.58|92
1743365700000|2025-03-30 20:15:00|60.14|58.74|60.21|58.81|60.25|58.85|60.14|58.74|24
1743366000000|2025-03-30 20:20:00|60.18|58.78|60.25|58.85|60.25|58.85|60.18|58.78|25
1743366300000|2025-03-30 20:25:00|60.26|58.86|60.23|58.83|60.26|58.86|60.2|58.8|23
1743366600000|2025-03-30 20:30:00|60.22|58.82|60.23|58.83|60.25|58.85|60.22|58.82|59
1743366900000|2025-03-30 20:35:00|60.22|58.82|60.22|58.82|60.31|58.91|60.22|58.82|90
1743367200000|2025-03-30 20:40:00|60.21|58.81|60.19|58.79|60.22|58.82|60.13|58.73|64
1743367500000|2025-03-30 20:45:00|60.2|58.8|60.33|58.93|60.35|58.95|60.19|58.79|43
1743367800000|2025-03-30 20:50:00|60.34|58.94|60.41|59.01|60.46|59.06|60.33|58.93|57
1743368100000|2025-03-30 20:55:00|60.4|59|60.41|59.01|60.41|59.01|60.37|58.97|17
1743368400000|2025-03-30 21:00:00|60.43|59.03|60.49|59.09|60.57|59.17|60.39|58.99|82
1743368700000|2025-03-30 21:05:00|60.47|59.07|60.42|59.02|60.49|59.09|60.36|58.96|78
1743369000000|2025-03-30 21:10:00|60.41|59.01|60.5|59.1|60.55|59.15|60.4|59|60
1743369300000|2025-03-30 21:15:00|60.49|59.09|60.09|59.69|60.64|59.69|60.07|59.09|74
1743369600000|2025-03-30 21:20:00|60.07|59.67|59.94|59.54|60.1|59.7|59.93|59.53|56
1743369900000|2025-03-30 21:25:00|59.95|59.55|59.82|59.42|59.95|59.55|59.8|59.4|20
1743370200000|2025-03-30 21:30:00|59.81|59.41|59.81|59.41|59.92|59.52|59.8|59.4|45
1743370500000|2025-03-30 21:35:00|59.85|59.45|59.75|59.35|59.85|59.45|59.73|59.33|28
1743370800000|2025-03-30 21:40:00|59.74|59.34|59.52|59.12|59.74|59.34|59.52|59.12|35
1743371100000|2025-03-30 21:45:00|59.57|59.17|59.53|59.13|59.62|59.22|59.52|59.12|65
1743371400000|2025-03-30 21:50:00|59.52|59.12|59.39|58.99|59.53|59.13|59.39|58.99|34
1743371700000|2025-03-30 21:55:00|59.42|59.02|59.42|59.02|59.42|59.02|59.28|58.88|41
1743372000000|2025-03-30 22:00:00|59.41|59.01|59.15|58.75|59.41|59.01|59.07|58.67|52
1743372300000|2025-03-30 22:05:00|59.14|58.74|58.84|58.44|59.17|58.77|58.77|58.37|53
1743372600000|2025-03-30 22:10:00|58.83|58.43|59.08|58.68|59.09|58.69|58.83|58.43|74
1743372900000|2025-03-30 22:15:00|59.07|58.67|59.02|58.62|59.13|58.73|59|58.6|96
1743373200000|2025-03-30 22:20:00|59.01|58.61|59.09|58.69|59.14|58.74|58.93|58.53|93
1743373500000|2025-03-30 22:25:00|59.1|58.7|59.25|58.85|59.26|58.86|59.08|58.68|94
1743373800000|2025-03-30 22:30:00|59.21|58.81|59.32|58.92|59.32|58.92|59.18|58.78|97
1743374100000|2025-03-30 22:35:00|59.33|58.93|59.77|59.37|59.85|59.45|59.32|58.92|158
1743374400000|2025-03-30 22:40:00|59.78|59.38|59.58|59.18|59.78|59.38|59.58|59.18|152
1743374700000|2025-03-30 22:45:00|59.63|59.23|59.78|59.38|59.8|59.4|59.59|59.19|127
1743375000000|2025-03-30 22:50:00|59.77|59.37|59.85|59.45|59.86|59.46|59.7|59.3|138
1743375300000|2025-03-30 22:55:00|59.81|59.41|59.72|59.32|59.82|59.42|59.59|59.19|145
1743375600000|2025-03-30 23:00:00|59.71|59.31|59.5|59.1|59.77|59.37|59.44|59.04|172
1743375900000|2025-03-30 23:05:00|59.49|59.09|59.51|59.11|59.52|59.12|59.4|59|101
1743376200000|2025-03-30 23:10:00|59.5|59.1|59.37|58.97|59.63|59.23|59.36|58.96|149
1743376500000|2025-03-30 23:15:00|59.36|58.96|59.38|58.98|59.46|59.06|59.23|58.83|171
1743376800000|2025-03-30 23:20:00|59.37|58.97|59.19|58.79|59.38|58.98|59.14|58.74|129
1743377100000|2025-03-30 23:25:00|59.2|58.8|59.18|58.78|59.38|58.98|59.18|58.78|139
1743377400000|2025-03-30 23:30:00|59.17|58.77|59.18|58.78|59.29|58.89|59.1|58.7|136
1743377700000|2025-03-30 23:35:00|59.17|58.77|59.38|58.98|59.42|59.02|59.14|58.74|107
1743378000000|2025-03-30 23:40:00|59.39|58.99|59.49|59.09|59.53|59.13|59.37|58.97|62
1743378300000|2025-03-30 23:45:00|59.48|59.08|59.39|58.99|59.53|59.13|59.3|58.9|186
1743378600000|2025-03-30 23:50:00|59.43|59.03|59.63|59.23|59.63|59.23|59.39|58.99|137
1743378900000|2025-03-30 23:55:00|59.65|59.25|59.9|59.5|59.93|59.53|59.65|59.25|55
1743379200000|2025-03-31 00:00:00|59.92|59.52|60.1|59.7|60.29|59.89|59.86|59.46|167
1743379500000|2025-03-31 00:05:00|60.11|59.71|60.26|59.86|60.27|59.87|59.91|59.51|160
1743379800000|2025-03-31 00:10:00|60.27|59.87|60.77|60.37|60.83|60.43|60.27|59.87|216
1743380100000|2025-03-31 00:15:00|60.76|60.36|60.41|60.01|60.77|60.37|60.39|59.99|269
1743380400000|2025-03-31 00:20:00|60.4|60|60.68|60.28|60.68|60.28|60.35|59.95|286
1743380700000|2025-03-31 00:25:00|60.69|60.29|60.78|60.38|61.16|60.76|60.69|60.29|254
1743381000000|2025-03-31 00:30:00|60.77|60.37|60.44|60.04|60.82|60.42|60.39|59.99|262
1743381300000|2025-03-31 00:35:00|60.42|60.02|60.28|59.88|60.43|60.03|60.27|59.87|231
1743381600000|2025-03-31 00:40:00|60.27|59.87|60.1|59.7|60.33|59.93|60.06|59.66|217
1743381900000|2025-03-31 00:45:00|60.11|59.71|59.99|59.59|60.17|59.77|59.94|59.54|232
1743382200000|2025-03-31 00:50:00|59.98|59.58|59.47|59.07|59.98|59.58|59.47|59.07|150
1743382500000|2025-03-31 00:55:00|59.46|59.06|59.22|58.82|59.47|59.07|59.22|58.82|178
1743382800000|2025-03-31 01:00:00|59.21|58.81|59.29|58.89|59.49|59.09|58.96|58.56|212
1743383100000|2025-03-31 01:05:00|59.34|58.94|59.32|58.92|59.73|59.33|59.32|58.92|236
1743383400000|2025-03-31 01:10:00|59.33|58.93|58.71|58.31|59.4|59|58.71|58.31|181
1743383700000|2025-03-31 01:15:00|58.76|58.36|58.14|57.74|58.8|58.4|57.78|57.38|253
1743384000000|2025-03-31 01:20:00|58.13|57.73|59.37|58.97|59.38|58.98|58.13|57.73|192
1743384300000|2025-03-31 01:25:00|59.36|58.96|59.31|58.91|59.92|59.52|59.3|58.9|275
1743384600000|2025-03-31 01:30:00|59.3|58.9|59.56|59.16|59.59|59.19|59.18|58.78|218
1743384900000|2025-03-31 01:35:00|59.57|59.17|59.41|59.01|59.6|59.2|59.27|58.87|212
1743385200000|2025-03-31 01:40:00|59.4|59|59.41|59.01|59.52|59.12|59.31|58.91|220
1743385500000|2025-03-31 01:45:00|59.4|59|59.44|59.04|59.5|59.1|59.29|58.89|209
1743385800000|2025-03-31 01:50:00|59.43|59.03|59.2|58.8|59.5|59.1|59.05|58.65|231
1743386100000|2025-03-31 01:55:00|59.19|58.79|59.47|59.07|59.52|59.12|59.03|58.63|231
1743386400000|2025-03-31 02:00:00|59.46|59.06|58.83|58.43|59.48|59.08|58.64|58.24|175
1743386700000|2025-03-31 02:05:00|58.82|58.42|58.6|58.2|58.83|58.43|58.54|58.14|191
1743387000000|2025-03-31 02:10:00|58.64|58.24|58.53|58.13|58.72|58.32|58.48|58.08|162
1743387300000|2025-03-31 02:15:00|58.52|58.12|58.72|58.32|58.8|58.4|58.51|58.11|144
1743387600000|2025-03-31 02:20:00|58.73|58.33|58.62|58.22|58.79|58.39|58.56|58.16|110
1743387900000|2025-03-31 02:25:00|58.63|58.23|58.55|58.15|58.69|58.29|58.44|58.04|147
1743388200000|2025-03-31 02:30:00|58.53|58.13|58.52|58.12|58.61|58.21|58.43|58.03|154
1743388500000|2025-03-31 02:35:00|58.53|58.13|58.44|58.04|58.7|58.3|58.42|58.02|136
1743388800000|2025-03-31 02:40:00|58.47|58.07|58.54|58.14|58.65|58.25|58.44|58.04|144
1743389100000|2025-03-31 02:45:00|58.56|58.16|58.74|58.34|58.81|58.41|58.54|58.14|123
1743389400000|2025-03-31 02:50:00|58.76|58.36|58.84|58.44|59.02|58.62|58.76|58.36|128
1743389700000|2025-03-31 02:55:00|58.83|58.43|58.58|58.18|58.84|58.44|58.58|58.18|96
1743390000000|2025-03-31 03:00:00|58.6|58.2|58.53|58.13|58.6|58.2|58.36|57.96|175
1743390300000|2025-03-31 03:05:00|58.54|58.14|58.43|58.03|58.57|58.17|58.42|58.02|124
1743390600000|2025-03-31 03:10:00|58.41|58.01|58.37|57.97|58.48|58.08|58.36|57.96|171
1743390900000|2025-03-31 03:15:00|58.36|57.96|58.14|57.74|58.4|58|58.08|57.68|230
1743391200000|2025-03-31 03:20:00|58.11|57.71|58.28|57.88|58.28|57.88|58.01|57.61|136
1743391500000|2025-03-31 03:25:00|58.29|57.89|58.49|58.09|58.49|58.09|58.28|57.88|28
1743391800000|2025-03-31 03:30:00|58.46|58.06|58.34|57.94|58.5|58.1|58.33|57.93|70
1743392100000|2025-03-31 03:35:00|58.33|57.93|58.13|57.73|58.33|57.93|58.11|57.71|51
1743392400000|2025-03-31 03:40:00|58.1|57.7|58.06|57.66|58.1|57.7|58.06|57.66|4
1743392700000|2025-03-31 03:45:00|58.05|57.65|57.9|57.5|58.05|57.65|57.9|57.5|18
1743393000000|2025-03-31 03:50:00|57.91|57.51|57.96|57.56|58.11|57.71|57.91|57.51|67
1743393300000|2025-03-31 03:55:00|57.95|57.55|57.95|57.55|57.96|57.56|57.88|57.48|61
1743393600000|2025-03-31 04:00:00|57.96|57.56|58.12|57.72|58.14|57.74|57.94|57.54|100
1743393900000|2025-03-31 04:05:00|58.11|57.71|58.12|57.72|58.12|57.72|58.05|57.65|33
1743394200000|2025-03-31 04:10:00|58.11|57.71|58.05|57.65|58.12|57.72|57.97|57.57|64
1743394500000|2025-03-31 04:15:00|58.06|57.66|57.87|57.47|58.1|57.7|57.85|57.45|64
1743394800000|2025-03-31 04:20:00|57.91|57.51|57.83|57.43|57.93|57.53|57.78|57.38|78
1743395100000|2025-03-31 04:25:00|57.82|57.42|57.94|57.54|57.94|57.54|57.78|57.38|86
1743395400000|2025-03-31 04:30:00|57.93|57.53|57.95|57.55|57.95|57.55|57.84|57.44|80
1743395700000|2025-03-31 04:35:00|57.94|57.54|58.62|58.22|58.62|58.22|57.88|57.48|107
1743396000000|2025-03-31 04:40:00|58.61|58.21|59.1|58.7|59.1|58.7|58.61|58.21|87
1743396300000|2025-03-31 04:45:00|59.09|58.69|59.59|59.19|59.71|59.31|59.09|58.69|217
1743396600000|2025-03-31 04:50:00|59.58|59.18|59.29|58.89|59.66|59.26|59.26|58.86|108
1743396900000|2025-03-31 04:55:00|59.28|58.88|59.49|59.09|59.56|59.16|59.26|58.86|79
1743397200000|2025-03-31 05:00:00|59.48|59.08|59.87|59.47|59.9|59.5|59.41|59.01|137
1743397500000|2025-03-31 05:05:00|59.88|59.48|59.87|59.47|59.93|59.53|59.79|59.39|164
1743397800000|2025-03-31 05:10:00|59.85|59.45|59.88|59.48|59.88|59.48|59.76|59.36|125
1743398100000|2025-03-31 05:15:00|59.86|59.46|59.82|59.42|59.93|59.53|59.77|59.37|125
1743398400000|2025-03-31 05:20:00|59.83|59.43|59.78|59.38|59.83|59.43|59.69|59.29|73
1743398700000|2025-03-31 05:25:00|59.76|59.36|59.83|59.43|59.87|59.47|59.73|59.33|61
1743399000000|2025-03-31 05:30:00|59.84|59.44|59.62|59.22|59.85|59.45|59.49|59.09|83
1743399300000|2025-03-31 05:35:00|59.61|59.21|59.56|59.16|59.65|59.25|59.51|59.11|41
1743399600000|2025-03-31 05:40:00|59.55|59.15|59.55|59.15|59.64|59.24|59.49|59.09|43
1743399900000|2025-03-31 05:45:00|59.62|59.22|59.45|59.05|59.64|59.24|59.41|59.01|50
1743400200000|2025-03-31 05:50:00|59.44|59.04|59.4|59|59.48|59.08|59.39|58.99|47
1743400500000|2025-03-31 05:55:00|59.44|59.04|59.5|59.1|59.5|59.1|59.42|59.02|10
1743400800000|2025-03-31 06:00:00|59.49|59.09|59.4|59|59.55|59.15|59.4|59|44
1743401100000|2025-03-31 06:05:00|59.39|58.99|59.48|59.08|59.52|59.12|59.39|58.99|32
1743401400000|2025-03-31 06:10:00|59.44|59.04|59.27|58.87|59.44|59.04|59.21|58.81|32
1743401700000|2025-03-31 06:15:00|59.26|58.86|59.25|58.85|59.41|59.01|59.22|58.82|70
1743402000000|2025-03-31 06:20:00|59.28|58.88|59.36|58.96|59.43|59.03|59.27|58.87|80
1743402300000|2025-03-31 06:25:00|59.34|58.94|59.25|58.85|59.34|58.94|59.24|58.84|24
1743402600000|2025-03-31 06:30:00|59.24|58.84|59.23|58.83|59.26|58.86|59.16|58.76|42
1743402900000|2025-03-31 06:35:00|59.22|58.82|59.18|58.78|59.22|58.82|58.92|58.52|91
1743403200000|2025-03-31 06:40:00|59.17|58.77|59.25|58.85|59.25|58.85|59.17|58.77|37
1743403500000|2025-03-31 06:45:00|59.26|58.86|59.06|58.66|59.36|58.96|59.06|58.66|37
1743403800000|2025-03-31 06:50:00|59.05|58.65|59.03|58.63|59.1|58.7|59.03|58.63|19
1743404100000|2025-03-31 06:55:00|59.06|58.66|59.07|58.67|59.13|58.73|59.06|58.66|13
1743404400000|2025-03-31 07:00:00|59.1|58.7|59.25|58.85|59.25|58.85|59.06|58.66|64
1743404700000|2025-03-31 07:05:00|59.3|58.9|58.91|58.51|59.36|58.96|58.87|58.47|73
1743405000000|2025-03-31 07:10:00|58.88|58.48|58.33|57.93|58.88|58.48|58.29|57.89|125
1743405300000|2025-03-31 07:15:00|58.34|57.94|58.05|57.65|58.38|57.98|57.99|57.59|185
1743405600000|2025-03-31 07:20:00|58.02|57.62|58.16|57.76|58.27|57.87|57.96|57.56|228
1743405900000|2025-03-31 07:25:00|58.15|57.75|58.22|57.82|58.26|57.86|57.97|57.57|123
1743406200000|2025-03-31 07:30:00|58.21|57.81|58.04|57.64|58.35|57.95|57.96|57.56|68
1743406500000|2025-03-31 07:35:00|58.02|57.62|57.97|57.57|58.13|57.73|57.95|57.55|169
1743406800000|2025-03-31 07:40:00|57.98|57.58|57.97|57.57|58.11|57.71|57.88|57.48|95
1743407100000|2025-03-31 07:45:00|57.98|57.58|58.14|57.74|58.23|57.83|57.98|57.58|90
1743407400000|2025-03-31 07:50:00|58.13|57.73|57.97|57.67|58.2|57.8|57.87|57.51|97
1743407700000|2025-03-31 07:55:00|57.98|57.68|58.38|58.08|58.38|58.08|57.97|57.67|83
1743408000000|2025-03-31 08:00:00|58.37|58.07|58.57|58.27|58.61|58.31|58.26|57.96|138
1743408300000|2025-03-31 08:05:00|58.56|58.26|58.57|58.27|58.67|58.37|58.48|58.18|147
1743408600000|2025-03-31 08:10:00|58.56|58.26|58.37|58.07|58.57|58.27|58.35|58.05|82
1743408900000|2025-03-31 08:15:00|58.36|58.06|58.07|57.77|58.36|58.06|58.07|57.77|94
1743409200000|2025-03-31 08:20:00|58.1|57.8|58.18|57.88|58.23|57.93|58.06|57.76|69
1743409500000|2025-03-31 08:25:00|58.2|57.9|58.25|57.95|58.32|58.02|58.17|57.87|66
1743409800000|2025-03-31 08:30:00|58.24|57.94|58.27|57.97|58.45|58.15|58.16|57.86|104
1743410100000|2025-03-31 08:35:00|58.25|57.95|58.33|58.03|58.37|58.07|58.21|57.91|82
1743410400000|2025-03-31 08:40:00|58.32|58.02|58.16|57.86|58.35|58.05|58.15|57.85|82
1743410700000|2025-03-31 08:45:00|58.14|57.84|58.13|57.83|58.26|57.96|58.06|57.76|94
1743411000000|2025-03-31 08:50:00|58.21|57.91|57.86|57.56|58.35|58.05|57.86|57.56|166
1743411300000|2025-03-31 08:55:00|57.92|57.62|58.04|57.74|58.04|57.74|57.7|57.4|133
1743411600000|2025-03-31 09:00:00|59.13|58.83|60.27|59.97|60.99|60.69|59.13|58.83|402
1743411900000|2025-03-31 09:05:00|60.26|59.96|60.14|59.84|60.68|60.38|60.12|59.82|339
1743412200000|2025-03-31 09:10:00|60.13|59.83|60.36|60.06|60.54|60.24|60.13|59.83|253
1743412500000|2025-03-31 09:15:00|60.46|60.16|60.59|60.29|60.6|60.3|60.21|59.91|261
1743412800000|2025-03-31 09:20:00|60.6|60.3|60.65|60.35|60.76|60.46|60.52|60.22|253
1743413100000|2025-03-31 09:25:00|60.64|60.34|60.43|60.13|60.7|60.4|60.22|59.92|249
1743413400000|2025-03-31 09:30:00|60.47|60.17|60.29|59.99|60.47|60.17|60.27|59.97|211
1743413700000|2025-03-31 09:35:00|60.28|59.98|60.27|59.97|60.39|60.09|60.23|59.93|216
1743414000000|2025-03-31 09:40:00|60.26|59.96|60.55|60.25|60.55|60.25|60.22|59.92|236
1743414300000|2025-03-31 09:45:00|60.54|60.24|61.03|60.73|61.58|61.28|60.54|60.24|393
1743414600000|2025-03-31 09:50:00|61.05|60.75|60.42|60.12|61.23|60.93|60.38|60.08|251
1743414900000|2025-03-31 09:55:00|60.45|60.15|60.36|60.06|60.63|60.33|60.27|59.97|184
1743415200000|2025-03-31 10:00:00|60.41|60.11|60.51|60.21|60.55|60.25|60.36|60.06|178
1743415500000|2025-03-31 10:05:00|60.49|60.19|60.37|60.07|60.53|60.23|60.32|60.02|166
1743415800000|2025-03-31 10:10:00|60.36|60.06|60.78|60.48|60.79|60.49|60.31|60.01|200
1743416100000|2025-03-31 10:15:00|60.77|60.47|61.15|60.85|61.18|60.88|60.71|60.41|171
1743416400000|2025-03-31 10:20:00|61.14|60.84|61.1|60.8|61.55|61.25|61.02|60.72|210
1743416700000|2025-03-31 10:25:00|61.12|60.82|61.86|61.56|62.11|61.81|61.01|60.71|251
1743417000000|2025-03-31 10:30:00|61.85|61.55|61.9|61.6|61.91|61.61|61.36|61.06|287
1743417300000|2025-03-31 10:35:00|61.91|61.61|62.6|62.3|62.68|62.38|61.88|61.58|273
1743417600000|2025-03-31 10:40:00|62.59|62.29|62.86|62.56|63.12|62.82|62.55|62.25|303
1743417900000|2025-03-31 10:45:00|62.87|62.57|63.8|63.5|63.81|63.51|62.81|62.51|311
1743418200000|2025-03-31 10:50:00|63.81|63.51|64.38|64.08|64.5|64.2|63.6|63.3|258
1743418500000|2025-03-31 10:55:00|64.39|64.09|63.91|63.61|64.45|64.15|63.87|63.57|263
1743418800000|2025-03-31 11:00:00|63.95|63.65|63.79|63.49|64.41|64.11|63.79|63.49|243
1743419100000|2025-03-31 11:05:00|63.78|63.48|63.24|62.94|63.83|63.53|63.1|62.8|251
1743419400000|2025-03-31 11:10:00|63.23|62.93|62.53|62.23|63.42|63.12|62.4|62.1|154
1743419700000|2025-03-31 11:15:00|62.52|62.22|62.55|62.25|62.81|62.51|62.31|62.01|155
1743420000000|2025-03-31 11:20:00|62.56|62.26|63.22|62.92|63.24|62.94|62.56|62.26|154
1743420300000|2025-03-31 11:25:00|63.23|62.93|62.9|62.6|63.26|62.96|62.54|62.24|194
1743420600000|2025-03-31 11:30:00|62.86|62.56|62.91|62.61|63.14|62.84|62.7|62.4|164
1743420900000|2025-03-31 11:35:00|62.92|62.62|63.55|63.25|63.55|63.25|62.91|62.61|100
1743421200000|2025-03-31 11:40:00|63.51|63.21|63.46|63.16|63.62|63.32|63.44|63.14|129
1743421500000|2025-03-31 11:45:00|63.47|63.17|63.01|62.71|63.5|63.2|62.99|62.69|174
1743421800000|2025-03-31 11:50:00|63.04|62.74|63.36|63.06|63.42|63.12|63.02|62.72|96
1743422100000|2025-03-31 11:55:00|63.37|63.07|63.2|62.9|63.5|63.2|63.14|62.84|83
1743422400000|2025-03-31 12:00:00|63.21|62.91|63.45|63.15|63.52|63.22|63.15|62.85|95
1743422700000|2025-03-31 12:05:00|63.46|63.16|62.66|62.36|63.62|63.32|62.66|62.36|120
1743423000000|2025-03-31 12:10:00|62.64|62.34|62.57|62.27|62.83|62.53|62.46|62.16|125
1743423300000|2025-03-31 12:15:00|62.56|62.26|62.16|61.86|62.56|62.26|62.16|61.86|149
1743423600000|2025-03-31 12:20:00|62.15|61.85|62.02|61.72|62.28|61.98|61.87|61.57|126
1743423900000|2025-03-31 12:25:00|62.03|61.73|62.07|61.77|62.22|61.92|61.92|61.62|160
1743424200000|2025-03-31 12:30:00|62.11|61.81|62.35|62.05|62.41|62.11|61.69|61.39|171
1743424500000|2025-03-31 12:35:00|62.36|62.06|62.21|61.91|62.41|62.11|62.13|61.83|167
1743424800000|2025-03-31 12:40:00|62.26|61.96|62.45|62.15|62.49|62.19|61.93|61.63|189
1743425100000|2025-03-31 12:45:00|62.44|62.14|62.65|62.35|62.7|62.4|62.37|62.07|199
1743425400000|2025-03-31 12:50:00|62.64|62.34|62.96|62.66|63.36|63.06|62.64|62.34|203
1743425700000|2025-03-31 12:55:00|62.95|62.65|62.86|62.56|63.06|62.76|62.82|62.52|142
1743426000000|2025-03-31 13:00:00|62.89|62.59|63.06|62.76|63.12|62.82|62.77|62.47|224
1743426300000|2025-03-31 13:05:00|63.05|62.75|62.84|62.54|63.05|62.75|62.7|62.4|160
1743426600000|2025-03-31 13:10:00|62.83|62.53|62.38|62.08|62.9|62.6|62.35|62.05|139
1743426900000|2025-03-31 13:15:00|62.37|62.07|62.57|62.27|62.7|62.4|62.36|62.06|115
1743427200000|2025-03-31 13:20:00|62.54|62.24|62.37|62.07|62.61|62.31|62.37|62.07|137
1743427500000|2025-03-31 13:25:00|62.38|62.08|62.41|62.11|62.56|62.26|62.36|62.06|153
1743427800000|2025-03-31 13:30:00|62.43|62.13|61.96|61.66|62.49|62.19|61.74|61.44|395
1743428100000|2025-03-31 13:35:00|61.95|61.65|62.47|62.17|62.61|62.31|61.88|61.58|333
1743428400000|2025-03-31 13:40:00|62.46|62.16|62.25|61.95|62.58|62.28|62.24|61.94|314
1743428700000|2025-03-31 13:45:00|62.28|61.98|62.78|62.48|62.89|62.59|62.26|61.96|300
1743429000000|2025-03-31 13:50:00|62.8|62.5|63.47|63.17|63.63|63.33|62.67|62.37|290
1743429300000|2025-03-31 13:55:00|63.46|63.16|63.35|63.05|63.74|63.44|63.2|62.9|330
1743429600000|2025-03-31 14:00:00|63.37|63.07|63.36|63.06|63.65|63.35|63.24|62.94|372
1743429900000|2025-03-31 14:05:00|63.32|63.02|63.63|63.33|63.65|63.35|63.26|62.96|314
1743430200000|2025-03-31 14:10:00|63.64|63.34|64.07|63.77|64.29|63.99|63.6|63.3|238
1743430500000|2025-03-31 14:15:00|64.01|63.71|64.48|64.18|64.81|64.51|63.93|63.63|320
1743430800000|2025-03-31 14:20:00|64.51|64.21|64.5|64.2|64.76|64.46|64.23|63.93|326
1743431100000|2025-03-31 14:25:00|64.57|64.27|64.47|64.17|64.57|64.27|64.2|63.9|173
1743431400000|2025-03-31 14:30:00|64.48|64.18|64.63|64.33|64.65|64.35|64.25|63.95|169
1743431700000|2025-03-31 14:35:00|64.64|64.34|64.6|64.3|64.8|64.5|64.45|64.15|160
1743432000000|2025-03-31 14:40:00|64.61|64.31|64.28|63.98|64.71|64.41|64.25|63.95|121
1743432300000|2025-03-31 14:45:00|64.32|64.02|64.74|64.44|64.77|64.47|64.28|63.98|165
1743432600000|2025-03-31 14:50:00|64.75|64.45|64.92|64.62|65.32|65.02|64.75|64.45|207
1743432900000|2025-03-31 14:55:00|64.91|64.61|64.65|64.35|64.91|64.61|64.59|64.29|33
1743433200000|2025-03-31 15:00:00|64.68|64.38|64.69|64.39|64.89|64.59|64.66|64.36|107
1743433500000|2025-03-31 15:05:00|64.66|64.36|64.16|63.86|64.67|64.37|64.16|63.86|48
1743433800000|2025-03-31 15:10:00|64.15|63.85|63.91|63.61|64.15|63.85|63.91|63.61|21
1743434100000|2025-03-31 15:15:00|63.9|63.6|64|63.7|64.25|63.95|63.9|63.6|66
1743434400000|2025-03-31 15:20:00|63.99|63.69|63.77|63.47|63.99|63.69|63.76|63.46|44
1743434700000|2025-03-31 15:25:00|63.76|63.46|63.56|63.26|63.93|63.63|63.56|63.26|36
1743435000000|2025-03-31 15:30:00|63.55|63.25|63.36|63.06|63.55|63.25|63.31|63.01|50
1743435300000|2025-03-31 15:35:00|63.35|63.05|63.35|63.05|63.37|63.07|63.3|63|16
1743435600000|2025-03-31 15:40:00|63.32|63.02|63.14|62.84|63.35|63.05|63.14|62.84|25
1743435900000|2025-03-31 15:45:00|63.21|62.91|63.05|62.75|63.21|62.91|63.05|62.75|15
1743436200000|2025-03-31 15:50:00|63.04|62.74|62.78|62.48|63.12|62.82|62.78|62.48|18
1743436500000|2025-03-31 15:55:00|62.77|62.47|62.33|62.03|62.77|62.47|62.33|62.03|32
1743436800000|2025-03-31 16:00:00|62.34|62.04|62.69|62.39|62.7|62.4|62.28|61.98|196
1743437100000|2025-03-31 16:05:00|62.91|62.61|62.41|62.11|62.91|62.61|62.34|62.04|169
1743437400000|2025-03-31 16:10:00|62.42|62.12|62.12|61.82|62.5|62.2|62.06|61.76|82
1743437700000|2025-03-31 16:15:00|62.19|61.89|62.41|62.11|62.42|62.12|62.04|61.74|125
1743438000000|2025-03-31 16:20:00|62.4|62.1|62.07|61.77|62.41|62.11|62.07|61.77|109
1743438300000|2025-03-31 16:25:00|62.06|61.76|62.29|61.99|62.29|61.99|62.06|61.76|96
1743438600000|2025-03-31 16:30:00|62.27|61.97|62.47|62.17|62.54|62.24|62.25|61.95|131
1743438900000|2025-03-31 16:35:00|62.48|62.18|62.25|61.95|62.48|62.18|62.25|61.95|80
1743439200000|2025-03-31 16:40:00|62.24|61.94|62.33|62.03|62.38|62.08|62.14|61.84|70
1743439500000|2025-03-31 16:45:00|62.32|62.02|62.67|62.37|62.67|62.37|62.32|62.02|101
1743439800000|2025-03-31 16:50:00|62.68|62.38|62.76|62.46|62.77|62.47|62.64|62.34|71
1743440100000|2025-03-31 16:55:00|62.75|62.45|62.73|62.43|62.77|62.47|62.68|62.38|77
1743440400000|2025-03-31 17:00:00|62.74|62.44|62.82|62.52|62.96|62.66|62.73|62.43|134
1743440700000|2025-03-31 17:05:00|62.87|62.57|62.96|62.66|62.97|62.67|62.66|62.36|134
1743441000000|2025-03-31 17:10:00|62.97|62.67|63.06|62.76|63.06|62.76|62.83|62.53|117
1743441300000|2025-03-31 17:15:00|63.08|62.78|63.06|62.76|63.3|63|63.05|62.75|93
1743441600000|2025-03-31 17:20:00|63.09|62.79|63.04|62.74|63.14|62.84|63.02|62.72|39
1743441900000|2025-03-31 17:25:00|63.1|62.8|63.01|62.71|63.1|62.8|62.99|62.69|30
1743442200000|2025-03-31 17:30:00|63|62.7|63|62.7|63.15|62.85|62.97|62.67|37
1743442500000|2025-03-31 17:35:00|62.99|62.69|62.78|62.48|62.99|62.69|62.75|62.45|9
1743442800000|2025-03-31 17:40:00|62.77|62.47|62.78|62.48|62.78|62.48|62.76|62.46|13
1743443100000|2025-03-31 17:45:00|62.77|62.47|62.76|62.46|62.78|62.48|62.58|62.28|48
1743443400000|2025-03-31 17:50:00|62.75|62.45|62.81|62.51|62.82|62.52|62.67|62.37|89
1743443700000|2025-03-31 17:55:00|62.82|62.52|62.75|62.45|62.83|62.53|62.74|62.44|81
1743444000000|2025-03-31 18:00:00|62.76|62.46|62.69|62.39|62.84|62.54|62.66|62.36|118
1743444300000|2025-03-31 18:05:00|62.68|62.38|62.76|62.46|62.76|62.46|62.59|62.29|65
1743444600000|2025-03-31 18:10:00|62.75|62.45|62.75|62.45|62.85|62.55|62.73|62.43|72
1743444900000|2025-03-31 18:15:00|62.74|62.44|62.79|62.49|62.81|62.51|62.69|62.39|96
1743445200000|2025-03-31 18:20:00|62.77|62.47|62.73|62.43|62.79|62.49|62.68|62.38|98
1743445500000|2025-03-31 18:25:00|62.74|62.44|62.77|62.47|62.79|62.49|62.69|62.39|60
1743445800000|2025-03-31 18:30:00|62.81|62.51|62.74|62.44|62.83|62.53|62.69|62.39|78
1743446100000|2025-03-31 18:35:00|62.79|62.49|62.99|62.69|63.08|62.78|62.79|62.49|56
1743446400000|2025-03-31 18:40:00|62.96|62.66|62.96|62.66|63.02|62.72|62.96|62.66|29
1743446700000|2025-03-31 18:45:00|62.92|62.62|63.18|62.88|63.18|62.88|62.84|62.54|37
1743447000000|2025-03-31 18:50:00|63.17|62.87|63.17|62.87|63.17|62.87|63.17|62.87|1
1743447300000|2025-03-31 18:55:00|63.16|62.86|63.15|62.85|63.18|62.88|63.15|62.85|11
1743447600000|2025-03-31 19:00:00|63.18|62.88|63.18|62.88|63.21|62.91|63.16|62.86|29
1743447900000|2025-03-31 19:05:00|63.17|62.87|63.08|62.78|63.18|62.88|63|62.7|30
1743448200000|2025-03-31 19:10:00|63.09|62.79|63.41|63.11|63.41|63.11|63.09|62.79|83
1743448500000|2025-03-31 19:15:00|63.42|63.12|63.3|63|63.52|63.22|63.3|63|32
1743448800000|2025-03-31 19:20:00|63.29|62.99|63.24|62.94|63.29|62.99|63.24|62.94|6
1743449100000|2025-03-31 19:25:00|63.23|62.93|63.16|62.86|63.23|62.93|63.16|62.86|7
1743449400000|2025-03-31 19:30:00|63.14|62.84|63.02|62.72|63.14|62.84|63.02|62.72|11
1743449700000|2025-03-31 19:35:00|63|62.7|62.8|62.5|63|62.7|62.8|62.5|18
1743450000000|2025-03-31 19:40:00|62.79|62.49|62.73|62.43|62.79|62.49|62.73|62.43|7
1743450300000|2025-03-31 19:45:00|62.71|62.41|62.65|62.35|62.71|62.41|62.65|62.35|7
1743450600000|2025-03-31 19:50:00|62.64|62.34|62.4|62.1|62.64|62.34|62.34|62.04|34
1743450900000|2025-03-31 19:55:00|62.39|62.09|62.33|62.03|62.39|62.09|62.33|62.03|7
1743451200000|2025-03-31 20:00:00|62.49|62.19|62.34|62.04|62.49|62.19|62.34|62.04|25
1743451500000|2025-03-31 20:05:00|62.33|62.03|62.36|62.06|62.41|62.11|62.26|61.96|32
1743451800000|2025-03-31 20:10:00|62.42|62.12|62.43|62.13|62.47|62.17|62.35|62.05|72
1743452100000|2025-03-31 20:15:00|62.44|62.14|62.47|62.17|62.47|62.17|62.42|62.12|12
1743452400000|2025-03-31 20:20:00|62.48|62.18|62.44|62.14|62.48|62.18|62.43|62.13|15
1743452700000|2025-03-31 20:25:00|62.43|62.13|62.45|62.15|62.47|62.17|62.38|62.08|20
1743453000000|2025-03-31 20:30:00|62.47|62.17|62.48|62.18|62.52|62.22|62.42|62.12|34
1743453300000|2025-03-31 20:35:00|62.47|62.17|62.46|62.16|62.48|62.18|62.46|62.16|11
1743453600000|2025-03-31 20:40:00|62.45|62.15|62.31|62.01|62.45|62.15|62.29|61.99|16
1743453900000|2025-03-31 20:45:00|62.3|62|62.26|61.96|62.36|62.06|62.25|61.95|35
1743454200000|2025-03-31 20:50:00|62.25|61.95|62.18|61.88|62.29|61.99|62.14|61.84|47
1743454500000|2025-03-31 20:55:00|62.19|61.89|62|61.7|62.19|61.89|61.95|61.65|34
1743454800000|2025-03-31 21:00:00|61.99|61.69|62.12|61.82|62.18|61.88|61.96|61.66|48
1743455100000|2025-03-31 21:05:00|62.11|61.81|62.11|61.81|62.13|61.83|62.1|61.8|9
1743455400000|2025-03-31 21:10:00|62.13|61.83|62.32|62.02|62.34|62.04|62.11|61.81|30
1743455700000|2025-03-31 21:15:00|62.31|62.01|62.27|61.97|62.32|62.02|62.25|61.95|42
1743456000000|2025-03-31 21:20:00|62.26|61.96|62.29|61.99|62.31|62.01|62.16|61.86|52
1743456300000|2025-03-31 21:25:00|62.28|61.98|62.19|61.89|62.28|61.98|62.19|61.89|32
1743456600000|2025-03-31 21:30:00|62.18|61.88|62.12|61.82|62.18|61.88|62.12|61.82|7
1743456900000|2025-03-31 21:35:00|62.1|61.8|62.16|61.86|62.17|61.87|62.1|61.8|7
1743457200000|2025-03-31 21:40:00|62.17|61.87|62.23|61.93|62.29|61.99|62.16|61.86|21
1743457500000|2025-03-31 21:45:00|62.22|61.92|62.18|61.88|62.22|61.92|62.14|61.84|12
1743457800000|2025-03-31 21:50:00|62.17|61.87|62.15|61.85|62.17|61.87|62.15|61.85|5
1743458100000|2025-03-31 21:55:00|62.14|61.84|62.03|61.73|62.14|61.84|62.03|61.73|12
1743458400000|2025-03-31 22:00:00|62.17|61.87|62.01|61.71|62.17|61.87|62.01|61.71|18
1743458700000|2025-03-31 22:05:00|62.14|61.84|62.09|61.79|62.14|61.84|62.09|61.79|5
1743459000000|2025-03-31 22:10:00|62.08|61.78|62.03|61.73|62.08|61.78|62.03|61.73|6
1743459300000|2025-03-31 22:15:00|62.02|61.72|61.97|61.67|62.08|61.78|61.94|61.64|21
1743459600000|2025-03-31 22:20:00|61.96|61.66|62.01|61.71|62.06|61.76|61.96|61.66|11
1743459900000|2025-03-31 22:25:00|62|61.7|61.97|61.67|62|61.7|61.97|61.67|4
1743460200000|2025-03-31 22:30:00|62.05|61.75|62.05|61.75|62.05|61.75|62.05|61.75|1
1743460500000|2025-03-31 22:35:00|62.04|61.74|61.76|61.46|62.04|61.74|61.7|61.4|32
1743460800000|2025-03-31 22:40:00|61.75|61.45|61.8|61.5|61.88|61.58|61.75|61.45|14
1743461100000|2025-03-31 22:45:00|61.79|61.49|61.84|61.54|61.85|61.55|61.74|61.44|10
1743461400000|2025-03-31 22:50:00|61.83|61.53|61.92|61.62|61.92|61.62|61.79|61.49|23
1743461700000|2025-03-31 22:55:00|61.93|61.63|61.93|61.63|61.95|61.65|61.92|61.62|8
1743462000000|2025-03-31 23:00:00|61.92|61.62|61.92|61.62|61.92|61.62|61.9|61.6|6
1743462300000|2025-03-31 23:05:00|61.93|61.63|61.92|61.62|61.97|61.67|61.92|61.62|35
1743462600000|2025-03-31 23:10:00|61.93|61.63|62.04|61.74|62.04|61.74|61.92|61.62|51
1743462900000|2025-03-31 23:15:00|62.05|61.75|62|61.7|62.17|61.87|61.97|61.67|66
1743463200000|2025-03-31 23:20:00|61.99|61.69|62.04|61.74|62.1|61.8|61.99|61.69|95
1743463500000|2025-03-31 23:25:00|62.03|61.73|61.95|61.65|62.03|61.73|61.94|61.64|28
1743463800000|2025-03-31 23:30:00|61.94|61.64|61.99|61.69|62.05|61.75|61.91|61.61|96
1743464100000|2025-03-31 23:35:00|62|61.7|61.95|61.65|62.15|61.85|61.95|61.65|23
1743464400000|2025-03-31 23:40:00|61.94|61.64|61.94|61.64|61.94|61.64|61.88|61.58|8
1743464700000|2025-03-31 23:45:00|61.93|61.63|61.98|61.68|61.98|61.68|61.87|61.57|25
1743465000000|2025-03-31 23:50:00|61.97|61.67|61.97|61.67|62.02|61.72|61.93|61.63|55
1743465300000|2025-03-31 23:55:00|61.96|61.66|61.98|61.68|62.07|61.77|61.96|61.66|85
1743465600000|2025-04-01 00:00:00|61.99|61.69|61.56|61.26|61.99|61.69|61.12|60.82|124
1743465900000|2025-04-01 00:05:00|61.55|61.25|61.51|61.21|61.66|61.36|61.42|61.12|133
1743466200000|2025-04-01 00:10:00|61.5|61.2|61.33|61.03|61.5|61.2|61.32|61.02|28
1743466500000|2025-04-01 00:15:00|61.32|61.02|61.18|60.88|61.32|61.02|61.13|60.83|28
1743466800000|2025-04-01 00:20:00|61.21|60.91|61.27|60.97|61.35|61.05|61.18|60.88|47
1743467100000|2025-04-01 00:25:00|61.26|60.96|61.31|61.01|61.33|61.03|61.22|60.92|80
1743467400000|2025-04-01 00:30:00|61.29|60.99|60.96|60.66|61.31|61.01|60.96|60.66|83
1743467700000|2025-04-01 00:35:00|60.95|60.65|61.04|60.74|61.1|60.8|60.87|60.57|46
1743468000000|2025-04-01 00:40:00|61.03|60.73|61.13|60.83|61.34|61.04|60.98|60.68|70
1743468300000|2025-04-01 00:45:00|61.12|60.82|61.14|60.84|61.19|60.89|61.08|60.78|40
1743468600000|2025-04-01 00:50:00|61.13|60.83|60.92|60.62|61.15|60.85|60.9|60.6|84
1743468900000|2025-04-01 00:55:00|60.91|60.61|61.01|60.71|61.07|60.77|60.9|60.6|41
1743469200000|2025-04-01 01:00:00|61.03|60.73|60.96|60.66|61.03|60.73|60.92|60.62|76
1743469500000|2025-04-01 01:05:00|60.95|60.65|60.68|60.38|60.95|60.65|60.68|60.38|49
1743469800000|2025-04-01 01:10:00|60.66|60.36|60.71|60.41|60.73|60.43|60.64|60.34|38
1743470100000|2025-04-01 01:15:00|60.72|60.42|60.73|60.43|60.76|60.46|60.71|60.41|21
1743470400000|2025-04-01 01:20:00|60.74|60.44|60.98|60.68|60.98|60.68|60.74|60.44|61
1743470700000|2025-04-01 01:25:00|61.02|60.72|61.27|60.97|61.28|60.98|61.02|60.72|72
1743471000000|2025-04-01 01:30:00|61.28|60.98|61.3|61|61.37|61.07|61.22|60.92|72
1743471300000|2025-04-01 01:35:00|61.29|60.99|61.24|60.94|61.31|61.01|61.22|60.92|59
1743471600000|2025-04-01 01:40:00|61.23|60.93|61.48|61.18|61.52|61.22|61.22|60.92|57
1743471900000|2025-04-01 01:45:00|61.47|61.17|61.43|61.13|61.49|61.19|61.38|61.08|88
1743472200000|2025-04-01 01:50:00|61.41|61.11|61.24|60.94|61.46|61.16|61.22|60.92|45
1743472500000|2025-04-01 01:55:00|61.22|60.92|61.22|60.92|61.24|60.94|61.22|60.92|35
1743472800000|2025-04-01 02:00:00|61.21|60.91|61.19|60.89|61.21|60.91|61.19|60.89|5
1743473100000|2025-04-01 02:05:00|61.18|60.88|61.34|61.04|61.34|61.04|61.15|60.85|42
1743473400000|2025-04-01 02:10:00|61.33|61.03|61.39|61.09|61.41|61.11|61.29|60.99|55
1743473700000|2025-04-01 02:15:00|61.36|61.06|61.48|61.18|61.48|61.18|61.35|61.05|56
1743474000000|2025-04-01 02:20:00|61.47|61.17|61.5|61.2|61.51|61.21|61.44|61.14|28
1743474300000|2025-04-01 02:25:00|61.49|61.19|61.46|61.16|61.5|61.2|61.44|61.14|14
1743474600000|2025-04-01 02:30:00|61.45|61.15|61.46|61.16|61.56|61.26|61.44|61.14|51
1743474900000|2025-04-01 02:35:00|61.47|61.17|61.53|61.23|61.53|61.23|61.44|61.14|30
1743475200000|2025-04-01 02:40:00|61.51|61.21|61.66|61.36|61.68|61.38|61.51|61.21|47
1743475500000|2025-04-01 02:45:00|61.67|61.37|61.74|61.44|61.8|61.5|61.66|61.36|65
1743475800000|2025-04-01 02:50:00|61.75|61.45|61.64|61.34|61.84|61.54|61.64|61.34|91
1743476100000|2025-04-01 02:55:00|61.63|61.33|61.71|61.41|61.73|61.43|61.63|61.33|57
1743476400000|2025-04-01 03:00:00|61.72|61.42|61.78|61.48|61.85|61.55|61.72|61.42|96
1743476700000|2025-04-01 03:05:00|61.79|61.49|61.63|61.33|61.79|61.49|61.62|61.32|63
1743477000000|2025-04-01 03:10:00|61.61|61.31|61.62|61.32|61.63|61.33|61.6|61.3|53
1743477300000|2025-04-01 03:15:00|61.61|61.31|61.61|61.31|61.61|61.31|61.49|61.19|16
1743477600000|2025-04-01 03:20:00|61.6|61.3|61.51|61.21|61.64|61.34|61.5|61.2|51
1743477900000|2025-04-01 03:25:00|61.54|61.24|61.52|61.22|61.64|61.34|61.51|61.21|74
1743478200000|2025-04-01 03:30:00|61.51|61.21|61.63|61.33|61.7|61.4|61.51|61.21|74
1743478500000|2025-04-01 03:35:00|61.62|61.32|61.69|61.39|61.69|61.39|61.46|61.16|73
1743478800000|2025-04-01 03:40:00|61.71|61.41|61.88|61.58|61.92|61.62|61.71|61.41|24
1743479100000|2025-04-01 03:45:00|61.87|61.57|61.56|61.26|61.88|61.58|61.56|61.26|36
1743479400000|2025-04-01 03:50:00|61.55|61.25|61.52|61.22|61.55|61.25|61.35|61.05|43
1743479700000|2025-04-01 03:55:00|61.53|61.23|64.23|63.93|64.3|64|61.44|61.14|23
1743480000000|2025-04-01 04:00:00|64.2|63.9|64.28|63.98|64.59|64.29|64.2|63.9|303
1743480300000|2025-04-01 04:05:00|64.29|63.99|64.36|64.06|64.44|64.14|64.28|63.98|192
1743480600000|2025-04-01 04:10:00|64.37|64.07|64.78|64.48|64.8|64.5|64.34|64.04|160
1743480900000|2025-04-01 04:15:00|64.74|64.44|67.12|66.82|67.21|66.91|64.74|64.44|259
1743481200000|2025-04-01 04:20:00|67.11|66.81|67.33|67.03|67.47|67.17|66.94|66.64|192
1743481500000|2025-04-01 04:25:00|67.32|67.02|67.35|67.05|67.86|67.56|67.25|66.95|197
1743481800000|2025-04-01 04:30:00|67.34|67.04|68.28|67.98|69.09|68.79|67.34|67.04|380
1743482100000|2025-04-01 04:35:00|68.27|67.97|67.53|67.23|68.53|68.23|67.33|67.03|309
1743482400000|2025-04-01 04:40:00|67.54|67.24|68.1|67.8|68.48|68.18|67.54|67.24|206
1743482700000|2025-04-01 04:45:00|68.07|67.77|67.86|67.56|68.14|67.84|67.81|67.51|148
1743483000000|2025-04-01 04:50:00|67.85|67.55|67.86|67.56|68.01|67.71|67.62|67.32|200
1743483300000|2025-04-01 04:55:00|67.87|67.57|68.02|67.72|68.11|67.81|67.87|67.57|121
1743483600000|2025-04-01 05:00:00|68.03|67.73|67.75|67.45|68.07|67.77|67.71|67.41|121
1743483900000|2025-04-01 05:05:00|67.7|67.4|68.02|67.72|68.07|67.77|67.56|67.26|90
1743484200000|2025-04-01 05:10:00|68.04|67.74|68.18|67.88|68.22|67.92|67.93|67.63|122
1743484500000|2025-04-01 05:15:00|68.17|67.87|68.07|67.77|68.19|67.89|68.07|67.77|34
1743484800000|2025-04-01 05:20:00|68.06|67.76|68|67.7|68.07|67.77|68|67.7|15
1743485100000|2025-04-01 05:25:00|67.99|67.69|68.3|68|68.52|68.22|67.98|67.68|122
1743485400000|2025-04-01 05:30:00|68.31|68.01|68.82|68.52|69.04|68.74|68.31|68.01|147
1743485700000|2025-04-01 05:35:00|68.81|68.51|68.77|68.47|68.81|68.51|68.52|68.22|114
1743486000000|2025-04-01 05:40:00|68.78|68.48|69.1|68.8|69.14|68.84|68.73|68.43|232
1743486300000|2025-04-01 05:45:00|69.09|68.79|69.08|68.78|69.64|69.34|69.07|68.77|261
1743486600000|2025-04-01 05:50:00|69.24|68.94|68.27|67.97|69.24|68.94|68.26|67.96|132
1743486900000|2025-04-01 05:55:00|68.29|67.99|68.25|67.95|68.54|68.24|68.24|67.94|101
1743487200000|2025-04-01 06:00:00|68.24|67.94|67.93|67.63|68.31|68.01|67.9|67.6|69
1743487500000|2025-04-01 06:05:00|67.92|67.62|70.48|70.18|70.48|70.18|67.91|67.61|107
1743487800000|2025-04-01 06:10:00|70.62|70.32|70.43|70.13|70.69|70.39|70.21|69.91|209
1743488100000|2025-04-01 06:15:00|70.44|70.14|71.07|70.77|71.26|70.96|70.44|70.14|270
1743488400000|2025-04-01 06:20:00|71.04|70.74|70.25|69.95|71.08|70.78|69.94|69.64|264
1743488700000|2025-04-01 06:25:00|70.22|69.92|70.01|69.71|70.66|70.36|69.98|69.68|257
1743489000000|2025-04-01 06:30:00|70.02|69.72|70|69.7|70.38|70.08|69.89|69.59|234
1743489300000|2025-04-01 06:35:00|69.99|69.69|69.29|68.99|69.99|69.69|69.23|68.93|276
1743489600000|2025-04-01 06:40:00|69.31|69.01|69.3|69|69.79|69.49|69.12|68.82|355
1743489900000|2025-04-01 06:45:00|69.33|69.03|69.36|69.06|69.6|69.3|68.99|68.69|228
1743490200000|2025-04-01 06:50:00|69.35|69.05|68.58|68.28|69.36|69.06|68.56|68.26|106
1743490500000|2025-04-01 06:55:00|68.57|68.27|68.37|68.07|68.86|68.56|68.33|68.03|177
1743490800000|2025-04-01 07:00:00|68.38|68.08|68.75|68.45|68.88|68.58|68.37|68.07|164
1743491100000|2025-04-01 07:05:00|68.73|68.43|67.52|67.22|68.86|68.56|67.52|67.22|203
1743491400000|2025-04-01 07:10:00|67.51|67.21|67.77|67.47|67.97|67.67|67.48|67.18|158
1743491700000|2025-04-01 07:15:00|67.78|67.48|67.41|67.11|67.79|67.49|67.4|67.1|102
1743492000000|2025-04-01 07:20:00|67.4|67.1|67.41|67.11|67.65|67.35|67.37|67.07|55
1743492300000|2025-04-01 07:25:00|67.4|67.1|67.54|67.24|67.68|67.38|67.27|66.97|174
1743492600000|2025-04-01 07:30:00|67.52|67.22|67.29|66.99|67.53|67.23|67.23|66.93|98
1743492900000|2025-04-01 07:35:00|67.28|66.98|67.07|66.77|67.37|67.07|67.05|66.75|108
1743493200000|2025-04-01 07:40:00|67.06|66.76|67.18|66.88|67.4|67.1|67.05|66.75|136
1743493500000|2025-04-01 07:45:00|67.19|66.89|67.67|67.37|67.89|67.59|67.18|66.88|173
1743493800000|2025-04-01 07:50:00|67.66|67.36|67.4|67.1|67.7|67.4|67.26|66.96|117
1743494100000|2025-04-01 07:55:00|67.39|67.09|67.52|67.22|67.61|67.31|67.32|67.02|99
1743494400000|2025-04-01 08:00:00|67.53|67.23|67.26|66.96|67.78|67.48|67.26|66.96|167
1743494700000|2025-04-01 08:05:00|67.27|66.97|67.38|67.08|67.48|67.18|67.19|66.89|142
1743495000000|2025-04-01 08:10:00|67.37|67.07|67.15|66.85|67.48|67.18|67.15|66.85|135
1743495300000|2025-04-01 08:15:00|67.14|66.84|67.64|67.34|67.66|67.36|67.13|66.83|108
1743495600000|2025-04-01 08:20:00|67.71|67.41|67.96|67.66|68.32|68.02|67.68|67.38|105
1743495900000|2025-04-01 08:25:00|67.95|67.65|68.4|68.1|68.45|68.15|67.83|67.53|98
1743496200000|2025-04-01 08:30:00|68.41|68.11|67.85|67.55|68.63|68.33|67.85|67.55|167
1743496500000|2025-04-01 08:35:00|67.91|67.61|68.12|67.82|68.21|67.91|67.89|67.59|130
1743496800000|2025-04-01 08:40:00|68.11|67.81|67.86|67.56|68.22|67.92|67.72|67.42|107
1743497100000|2025-04-01 08:45:00|67.8|67.5|67.81|67.51|68.1|67.8|67.8|67.5|115
1743497400000|2025-04-01 08:50:00|67.8|67.5|67.87|67.57|67.9|67.6|67.77|67.47|133
1743497700000|2025-04-01 08:55:00|67.92|67.62|68.05|67.75|68.11|67.81|67.77|67.47|95
1743498000000|2025-04-01 09:00:00|68.04|67.74|68.09|67.79|68.37|68.07|67.94|67.64|101
1743498300000|2025-04-01 09:05:00|68.08|67.78|67.57|67.27|68.08|67.78|67.21|66.91|127
1743498600000|2025-04-01 09:10:00|67.6|67.3|68.02|67.72|68.1|67.8|67.6|67.3|133
1743498900000|2025-04-01 09:15:00|68.01|67.71|68.08|67.78|68.2|67.9|67.91|67.61|146
1743499200000|2025-04-01 09:20:00|68.01|67.71|68.68|68.38|68.68|68.38|68.01|67.71|129
1743499500000|2025-04-01 09:25:00|68.72|68.42|68.96|68.66|69.08|68.78|68.62|68.32|105
1743499800000|2025-04-01 09:30:00|68.95|68.65|68.74|68.44|69.15|68.85|68.65|68.35|126
1743500100000|2025-04-01 09:35:00|68.73|68.43|68.4|68.1|68.73|68.43|68.4|68.1|78
1743500400000|2025-04-01 09:40:00|68.39|68.09|68.43|68.13|68.51|68.21|68.31|68.01|45
1743500700000|2025-04-01 09:45:00|68.42|68.12|68.24|67.94|68.51|68.21|68.14|67.84|74
1743501000000|2025-04-01 09:50:00|68.23|67.93|68.07|67.77|68.23|67.93|67.9|67.6|59
1743501300000|2025-04-01 09:55:00|68.11|67.81|68.04|67.74|68.14|67.84|68.04|67.74|29
1743501600000|2025-04-01 10:00:00|68.03|67.73|68.04|67.74|68.34|68.04|68|67.7|75
1743501900000|2025-04-01 10:05:00|68.08|67.78|68.31|68.01|68.36|68.06|68.04|67.74|43
1743502200000|2025-04-01 10:10:00|68.27|67.97|68.3|68|68.32|68.02|67.91|67.61|98
1743502500000|2025-04-01 10:15:00|68.31|68.01|68.13|67.83|68.32|68.02|68.03|67.73|63
1743502800000|2025-04-01 10:20:00|68.12|67.82|68.51|68.21|68.7|68.4|68.12|67.82|80
1743503100000|2025-04-01 10:25:00|68.52|68.22|68.32|68.02|68.61|68.31|67.97|67.67|138
1743503400000|2025-04-01 10:30:00|68.28|67.98|67.88|67.58|68.63|68.33|67.82|67.52|176
1743503700000|2025-04-01 10:35:00|67.87|67.57|67.17|66.87|67.87|67.57|66.93|66.63|159
1743504000000|2025-04-01 10:40:00|67.19|66.89|67.68|67.38|67.84|67.54|67.03|66.73|266
1743504300000|2025-04-01 10:45:00|67.67|67.37|67.69|67.39|68.05|67.75|67.56|67.26|149
1743504600000|2025-04-01 10:50:00|67.7|67.4|67.61|67.31|67.71|67.41|67.57|67.27|89
1743504900000|2025-04-01 10:55:00|67.66|67.36|68.02|67.72|68.15|67.85|67.66|67.36|148
1743505200000|2025-04-01 11:00:00|68.07|67.77|68.51|68.21|68.59|68.29|68.03|67.73|164
1743505500000|2025-04-01 11:05:00|68.49|68.19|68.52|68.22|68.88|68.58|68.42|68.12|163
1743505800000|2025-04-01 11:10:00|68.51|68.21|68.5|68.2|68.79|68.49|68.48|68.18|87
1743506100000|2025-04-01 11:15:00|68.51|68.21|68.87|68.57|69.29|68.99|68.51|68.21|174
1743506400000|2025-04-01 11:20:00|68.88|68.58|69.23|68.93|69.47|69.17|68.85|68.55|294
1743506700000|2025-04-01 11:25:00|69.24|68.94|69.81|69.51|69.82|69.52|69.1|68.8|373
1743507000000|2025-04-01 11:30:00|69.83|69.53|69.18|68.88|69.94|69.64|69.18|68.88|384
1743507300000|2025-04-01 11:35:00|69.17|68.87|68.83|68.53|69.19|68.89|68.8|68.5|165
1743507600000|2025-04-01 11:40:00|68.8|68.5|68.96|68.66|69.3|69|68.78|68.48|127
1743507900000|2025-04-01 11:45:00|68.95|68.65|68.86|68.56|68.99|68.69|68.66|68.36|166
1743508200000|2025-04-01 11:50:00|68.91|68.61|68.71|68.41|69.22|68.92|68.65|68.35|146
1743508500000|2025-04-01 11:55:00|68.7|68.4|68.5|68.2|68.71|68.41|68.48|68.18|109
1743508800000|2025-04-01 12:00:00|68.51|68.21|68.68|68.38|68.77|68.47|68.49|68.19|108
1743509100000|2025-04-01 12:05:00|68.63|68.33|68.89|68.59|68.9|68.6|68.33|68.03|122
1743509400000|2025-04-01 12:10:00|68.87|68.57|68.66|68.36|68.91|68.61|68.62|68.32|152
1743509700000|2025-04-01 12:15:00|68.67|68.37|68.57|68.27|69.1|68.8|68.57|68.27|141
1743510000000|2025-04-01 12:20:00|68.56|68.26|68.96|68.66|69.16|68.86|68.56|68.26|102
1743510300000|2025-04-01 12:25:00|68.94|68.64|68.78|68.48|69.23|68.93|68.74|68.44|55
1743510600000|2025-04-01 12:30:00|68.79|68.49|68.52|68.22|68.83|68.53|68.41|68.11|159
1743510900000|2025-04-01 12:35:00|68.51|68.21|68.49|68.19|68.59|68.29|68.34|68.04|97
1743511200000|2025-04-01 12:40:00|68.47|68.17|68.46|68.16|68.47|68.17|68.26|67.96|104
1743511500000|2025-04-01 12:45:00|68.45|68.15|68.37|68.07|68.49|68.19|68.28|67.98|106
1743511800000|2025-04-01 12:50:00|68.42|68.12|68.59|68.29|68.81|68.51|68.38|68.08|136
1743512100000|2025-04-01 12:55:00|68.58|68.28|68.81|68.51|69|68.7|68.5|68.2|77
1743512400000|2025-04-01 13:00:00|68.79|68.49|68.8|68.5|69.05|68.75|68.7|68.4|105
1743512700000|2025-04-01 13:05:00|68.79|68.49|68.7|68.4|68.8|68.5|68.59|68.29|82
1743513000000|2025-04-01 13:10:00|68.69|68.39|68.91|68.61|68.91|68.61|68.52|68.22|72
1743513300000|2025-04-01 13:15:00|68.88|68.58|68.81|68.51|68.88|68.58|68.51|68.21|114
1743513600000|2025-04-01 13:20:00|68.75|68.45|68.82|68.52|68.93|68.63|68.72|68.42|98
1743513900000|2025-04-01 13:25:00|68.8|68.5|68.82|68.52|69.01|68.71|68.68|68.38|119
1743514200000|2025-04-01 13:30:00|68.83|68.53|69.07|68.77|69.3|69|68.78|68.48|132
1743514500000|2025-04-01 13:35:00|69.11|68.81|69.41|69.11|69.48|69.18|69.05|68.75|154
1743514800000|2025-04-01 13:40:00|69.4|69.1|69.08|68.78|69.54|69.24|69|68.7|110
1743515100000|2025-04-01 13:45:00|69.09|68.79|69.25|68.95|69.44|69.14|68.97|68.67|183
1743515400000|2025-04-01 13:50:00|69.26|68.96|69.44|69.14|69.49|69.19|69.25|68.95|208
1743515700000|2025-04-01 13:55:00|69.42|69.12|69.27|68.97|69.55|69.25|69.23|68.93|117
1743516000000|2025-04-01 14:00:00|69.17|68.87|68.64|68.34|69.17|68.87|68.63|68.33|161
1743516300000|2025-04-01 14:05:00|68.63|68.33|68.7|68.4|68.99|68.69|68.63|68.33|185
1743516600000|2025-04-01 14:10:00|68.71|68.41|68.35|68.05|68.77|68.47|68.05|67.75|247
1743516900000|2025-04-01 14:15:00|68.36|68.06|68.12|67.82|68.84|68.54|68.01|67.71|229
1743517200000|2025-04-01 14:20:00|68.09|67.79|69.11|68.81|69.11|68.81|67.97|67.67|217
1743517500000|2025-04-01 14:25:00|69.1|68.8|68.88|68.58|69.17|68.87|68.74|68.44|233
1743517800000|2025-04-01 14:30:00|68.87|68.57|68.75|68.45|68.98|68.68|68.67|68.37|68
1743518100000|2025-04-01 14:35:00|68.78|68.48|69.35|69.05|69.49|69.19|68.78|68.48|185
1743518400000|2025-04-01 14:40:00|69.32|69.02|69.28|68.98|69.64|69.34|69.21|68.91|192
1743518700000|2025-04-01 14:45:00|69.32|69.02|69.55|69.25|69.75|69.45|69.23|68.93|126
1743519000000|2025-04-01 14:50:00|69.54|69.24|69.71|69.41|69.81|69.51|69.43|69.13|113
1743519300000|2025-04-01 14:55:00|69.68|69.38|69.93|69.63|70.11|69.81|69.64|69.34|129
1743519600000|2025-04-01 15:00:00|69.92|69.62|69.8|69.5|70.1|69.8|69.7|69.4|182
1743519900000|2025-04-01 15:05:00|69.84|69.54|69.9|69.6|69.9|69.6|69.52|69.22|135
1743520200000|2025-04-01 15:10:00|69.84|69.54|70.06|69.76|70.09|69.79|69.67|69.37|129
1743520500000|2025-04-01 15:15:00|70.07|69.77|70.08|69.78|70.61|70.31|69.95|69.65|179
1743520800000|2025-04-01 15:20:00|70.04|69.74|70.41|70.11|70.41|70.11|69.79|69.49|165
1743521100000|2025-04-01 15:25:00|70.42|70.12|70.28|69.98|70.54|70.24|70.13|69.83|148
1743521400000|2025-04-01 15:30:00|70.3|70|70.18|69.88|70.67|70.37|70.1|69.8|129
1743521700000|2025-04-01 15:35:00|70.17|69.87|69.96|69.66|70.22|69.92|69.79|69.49|124
1743522000000|2025-04-01 15:40:00|69.95|69.65|70|69.7|70.21|69.91|69.78|69.48|165
1743522300000|2025-04-01 15:45:00|69.99|69.69|70.2|69.9|70.39|70.09|69.98|69.68|141
1743522600000|2025-04-01 15:50:00|70.25|69.95|70.18|69.88|70.39|70.09|70.09|69.79|67
1743522900000|2025-04-01 15:55:00|70.21|69.91|70.48|70.18|70.63|70.33|70.21|69.91|136
1743523200000|2025-04-01 16:00:00|70.52|70.22|70.18|69.88|70.63|70.33|69.99|69.69|156
1743523500000|2025-04-01 16:05:00|70.23|69.93|70.29|69.99|70.51|70.21|70.12|69.82|136
1743523800000|2025-04-01 16:10:00|70.28|69.98|70.31|70.01|70.57|70.27|70.18|69.88|129
1743524100000|2025-04-01 16:15:00|70.32|70.02|69.99|69.69|70.32|70.02|69.9|69.6|111
1743524400000|2025-04-01 16:20:00|69.97|69.67|69.61|69.31|69.97|69.67|69.48|69.18|115
1743524700000|2025-04-01 16:25:00|69.6|69.3|69.28|68.98|69.6|69.3|69.21|68.91|68
1743525000000|2025-04-01 16:30:00|69.24|68.94|69.47|69.17|69.57|69.27|69.1|68.8|162
1743525300000|2025-04-01 16:35:00|69.48|69.18|69.57|69.27|69.7|69.4|69.48|69.18|144
1743525600000|2025-04-01 16:40:00|69.52|69.22|69.41|69.11|69.69|69.39|69.36|69.06|103
1743525900000|2025-04-01 16:45:00|69.46|69.16|69.67|69.37|69.69|69.39|69.43|69.13|99
1743526200000|2025-04-01 16:50:00|69.68|69.38|69.73|69.43|69.86|69.56|69.6|69.3|86
1743526500000|2025-04-01 16:55:00|69.74|69.44|69.99|69.69|70.06|69.76|69.74|69.44|59
1743526800000|2025-04-01 17:00:00|70.03|69.73|70.44|70.14|70.5|70.2|70.03|69.73|134
1743527100000|2025-04-01 17:05:00|70.43|70.13|70.28|69.98|70.43|70.13|70.2|69.9|98
1743527400000|2025-04-01 17:10:00|70.27|69.97|70.26|69.96|70.28|69.98|70.07|69.77|105
1743527700000|2025-04-01 17:15:00|70.27|69.97|70.06|69.76|70.32|70.02|70.02|69.72|80
1743528000000|2025-04-01 17:20:00|70.07|69.77|69.84|69.54|70.07|69.77|69.8|69.5|79
1743528300000|2025-04-01 17:25:00|69.85|69.55|69.76|69.46|69.85|69.55|69.68|69.38|95
1743528600000|2025-04-01 17:30:00|69.75|69.45|70.02|69.72|70.05|69.75|69.74|69.44|126
1743528900000|2025-04-01 17:35:00|70.03|69.73|70.15|69.85|70.18|69.88|69.93|69.63|123
1743529200000|2025-04-01 17:40:00|70.16|69.86|69.94|69.64|70.16|69.86|69.94|69.64|84
1743529500000|2025-04-01 17:45:00|69.95|69.65|69.92|69.62|70.03|69.73|69.91|69.61|69
1743529800000|2025-04-01 17:50:00|69.91|69.61|69.32|69.02|70.04|69.74|69.3|69|115
1743530100000|2025-04-01 17:55:00|69.31|69.01|69.42|69.12|69.5|69.2|69.21|68.91|166
1743530400000|2025-04-01 18:00:00|69.41|69.11|69.21|68.91|69.61|69.31|69.1|68.8|174
1743530700000|2025-04-01 18:05:00|69.19|68.89|68.9|68.6|69.22|68.92|68.9|68.6|129
1743531000000|2025-04-01 18:10:00|68.92|68.62|69.04|68.74|69.16|68.86|68.83|68.53|132
1743531300000|2025-04-01 18:15:00|69.02|68.72|68.75|68.45|69.03|68.73|68.75|68.45|91
1743531600000|2025-04-01 18:20:00|68.74|68.44|68.6|68.3|69.17|68.87|68.58|68.28|116
1743531900000|2025-04-01 18:25:00|68.59|68.29|68.57|68.27|68.72|68.42|68.47|68.17|46
1743532200000|2025-04-01 18:30:00|68.56|68.26|68.66|68.36|68.99|68.69|68.52|68.22|149
1743532500000|2025-04-01 18:35:00|68.65|68.35|68.52|68.22|68.65|68.35|68.52|68.22|87
1743532800000|2025-04-01 18:40:00|68.53|68.23|68.42|68.12|68.9|68.6|68.4|68.1|108
1743533100000|2025-04-01 18:45:00|68.41|68.11|68.42|68.12|68.64|68.34|68.36|68.06|102
1743533400000|2025-04-01 18:50:00|68.43|68.13|68.44|68.14|68.81|68.51|68.41|68.11|151
1743533700000|2025-04-01 18:55:00|68.43|68.13|68.52|68.22|68.71|68.41|68.42|68.12|79
1743534000000|2025-04-01 19:00:00|68.53|68.23|68.03|67.73|68.76|68.46|68.02|67.72|121
1743534300000|2025-04-01 19:05:00|68.02|67.72|68.32|68.02|68.35|68.05|67.97|67.67|88
1743534600000|2025-04-01 19:10:00|68.27|67.97|68.54|68.24|68.57|68.27|68.17|67.87|100
1743534900000|2025-04-01 19:15:00|68.55|68.25|68.44|68.14|68.85|68.55|68.36|68.06|113
1743535200000|2025-04-01 19:20:00|68.45|68.15|68.54|68.24|68.6|68.3|68.34|68.04|56
1743535500000|2025-04-01 19:25:00|68.53|68.23|68.17|67.87|68.53|68.23|68.15|67.85|93
1743535800000|2025-04-01 19:30:00|68.18|67.88|68.33|68.03|68.45|68.15|68.18|67.88|62
1743536100000|2025-04-01 19:35:00|68.32|68.02|68.42|68.12|68.64|68.34|68.32|68.02|60
1743536400000|2025-04-01 19:40:00|68.43|68.13|68.62|68.32|68.8|68.5|68.43|68.13|62
1743536700000|2025-04-01 19:45:00|68.63|68.33|68.83|68.53|69.11|68.81|68.62|68.32|88
1743537000000|2025-04-01 19:50:00|68.79|68.49|68.51|68.21|69.04|68.74|68.44|68.14|111
1743537300000|2025-04-01 19:55:00|68.52|68.22|68.71|68.41|68.86|68.56|68.46|68.16|161
1743537600000|2025-04-01 20:00:00|68.73|68.43|68.42|68.12|68.86|68.56|68.4|68.1|154
1743537900000|2025-04-01 20:05:00|68.43|68.13|68.24|67.94|68.62|68.32|68.15|67.85|120
1743538200000|2025-04-01 20:10:00|68.5|68.2|68.52|68.22|68.75|68.45|68.27|67.97|126
1743538500000|2025-04-01 20:15:00|68.53|68.23|68.32|68.02|68.7|68.4|68.3|68|121
1743538800000|2025-04-01 20:20:00|68.29|67.99|68.34|68.04|68.47|68.17|68.01|67.71|166
1743539100000|2025-04-01 20:25:00|68.35|68.05|68.12|67.82|68.53|68.23|68.12|67.82|147
1743539400000|2025-04-01 20:30:00|68.11|67.81|68.23|67.93|68.46|68.16|67.96|67.66|142
1743539700000|2025-04-01 20:35:00|68.25|67.95|68.2|67.9|68.46|68.16|68.04|67.74|153
1743540000000|2025-04-01 20:40:00|68.19|67.89|68.33|68.03|68.46|68.16|68.19|67.89|91
1743540300000|2025-04-01 20:45:00|68.34|68.04|68.33|68.03|68.48|68.18|68.22|67.92|161
1743540600000|2025-04-01 20:50:00|68.32|68.02|68.63|68.33|68.73|68.43|68.22|67.92|243
1743540900000|2025-04-01 20:55:00|68.62|68.32|68.75|68.45|68.89|68.59|68.61|68.31|164
1743541200000|2025-04-01 21:00:00|68.76|68.46|69.25|68.95|69.26|68.96|68.75|68.45|142
1743541500000|2025-04-01 21:05:00|69.22|68.92|69.23|68.93|69.61|69.31|69.13|68.83|199
1743541800000|2025-04-01 21:10:00|69.22|68.92|69.63|69.33|69.79|69.49|69.22|68.92|141
1743542100000|2025-04-01 21:15:00|69.72|69.42|69.43|69.13|69.79|69.49|69.36|69.06|126
1743542400000|2025-04-01 21:20:00|69.44|69.14|69.52|69.22|69.56|69.26|69.31|69.01|112
1743542700000|2025-04-01 21:25:00|69.53|69.23|69.42|69.12|69.58|69.28|69.3|69|89
1743543000000|2025-04-01 21:30:00|69.41|69.11|69.23|68.93|69.41|69.11|69.02|68.72|82
1743543300000|2025-04-01 21:35:00|69.21|68.91|69.01|68.71|69.25|68.95|68.99|68.69|111
1743543600000|2025-04-01 21:40:00|69.02|68.72|69.01|68.71|69.18|68.88|68.91|68.61|117
1743543900000|2025-04-01 21:45:00|69.02|68.72|68.77|68.47|69.15|68.85|68.71|68.41|62
1743544200000|2025-04-01 21:50:00|68.76|68.46|68.82|68.52|68.96|68.66|68.73|68.43|81
1743544500000|2025-04-01 21:55:00|68.81|68.51|68.71|68.41|68.93|68.63|68.62|68.32|112
1743544800000|2025-04-01 22:00:00|68.7|68.4|68.81|68.51|68.93|68.63|68.7|68.4|114
1743545100000|2025-04-01 22:05:00|68.83|68.53|68.62|68.32|69.04|68.74|68.62|68.32|111
1743545400000|2025-04-01 22:10:00|68.61|68.31|68.94|68.64|68.95|68.65|68.61|68.31|122
1743545700000|2025-04-01 22:15:00|69|68.7|68.92|68.62|69.3|69|68.84|68.54|111
1743546000000|2025-04-01 22:20:00|68.9|68.6|68.9|68.6|69.01|68.71|68.8|68.5|73
1743546300000|2025-04-01 22:25:00|68.91|68.61|68.91|68.61|68.94|68.64|68.8|68.5|86
1743546600000|2025-04-01 22:30:00|68.92|68.62|68.92|68.62|69.1|68.8|68.69|68.39|126
1743546900000|2025-04-01 22:35:00|68.91|68.61|69.02|68.72|69.19|68.89|68.8|68.5|167
1743547200000|2025-04-01 22:40:00|69.01|68.71|68.9|68.6|69.15|68.85|68.89|68.59|110
1743547500000|2025-04-01 22:45:00|68.92|68.62|68.93|68.63|69.16|68.86|68.87|68.57|115
1743547800000|2025-04-01 22:50:00|68.92|68.62|68.92|68.62|68.97|68.67|68.81|68.51|99
1743548100000|2025-04-01 22:55:00|68.93|68.63|68.91|68.61|69.41|69.11|68.85|68.55|131
1743548400000|2025-04-01 23:00:00|68.9|68.6|68.75|68.45|69.21|68.91|68.73|68.43|209
1743548700000|2025-04-01 23:05:00|68.74|68.44|68.92|68.62|69.16|68.86|68.58|68.28|173
1743549000000|2025-04-01 23:10:00|68.94|68.64|68.72|68.42|69.11|68.81|68.7|68.4|192
1743549300000|2025-04-01 23:15:00|68.71|68.41|69.13|68.83|69.42|69.12|68.67|68.37|204
1743549600000|2025-04-01 23:20:00|69.14|68.84|69.35|69.05|69.62|69.32|69.12|68.82|158
1743549900000|2025-04-01 23:25:00|69.34|69.04|69.43|69.13|69.59|69.29|69.23|68.93|180
1743550200000|2025-04-01 23:30:00|69.42|69.12|69.14|68.84|69.47|69.17|69.12|68.82|202
1743550500000|2025-04-01 23:35:00|69.13|68.83|69.16|68.86|69.24|68.94|69.01|68.71|176
1743550800000|2025-04-01 23:40:00|69.15|68.85|69.17|68.87|69.26|68.96|69.02|68.72|143
1743551100000|2025-04-01 23:45:00|69.15|68.85|69.04|68.74|69.41|69.11|69.03|68.73|122
1743551400000|2025-04-01 23:50:00|69.02|68.72|69.09|68.79|69.17|68.87|69.02|68.72|111
1743551700000|2025-04-01 23:55:00|69.07|68.77|69.26|68.96|69.26|68.96|68.82|68.52|110
1743552000000|2025-04-02 00:00:00|69.32|69.02|69.13|68.83|69.74|69.44|68.95|68.65|428
1743552300000|2025-04-02 00:05:00|69.09|68.79|69.07|68.77|69.27|68.97|68.69|68.39|387
1743552600000|2025-04-02 00:10:00|69.06|68.76|68.3|68|69.06|68.76|68.14|67.84|261
1743552900000|2025-04-02 00:15:00|68.29|67.99|68.32|68.02|68.66|68.36|68.23|67.93|307
1743553200000|2025-04-02 00:20:00|68.33|68.03|68.63|68.33|68.7|68.4|68.32|68.02|232
1743553500000|2025-04-02 00:25:00|68.64|68.34|68.34|68.04|68.64|68.34|68.22|67.92|206
1743553800000|2025-04-02 00:30:00|68.35|68.05|68.45|68.15|68.7|68.4|68.23|67.93|162
1743554100000|2025-04-02 00:35:00|68.46|68.16|68.53|68.23|68.77|68.47|68.33|68.03|196
1743554400000|2025-04-02 00:40:00|68.54|68.24|68.4|68.1|68.77|68.47|68.36|68.06|193
1743554700000|2025-04-02 00:45:00|68.39|68.09|68.02|67.72|68.53|68.23|68.02|67.72|183
1743555000000|2025-04-02 00:50:00|68.01|67.71|67.75|67.45|68.07|67.77|67.65|67.35|157
1743555300000|2025-04-02 00:55:00|67.74|67.44|67.87|67.57|67.97|67.67|67.71|67.41|59
1743555600000|2025-04-02 01:00:00|67.86|67.56|68.07|67.77|68.12|67.82|67.73|67.43|144
1743555900000|2025-04-02 01:05:00|68.06|67.76|67.73|67.43|68.1|67.8|67.64|67.34|160
1743556200000|2025-04-02 01:10:00|67.7|67.4|68.26|67.96|68.27|67.97|67.7|67.4|236
1743556500000|2025-04-02 01:15:00|68.25|67.95|68.24|67.94|68.72|68.42|68.18|67.88|194
1743556800000|2025-04-02 01:20:00|68.25|67.95|68.06|67.76|68.25|67.95|67.96|67.66|137
1743557100000|2025-04-02 01:25:00|68.05|67.75|67.73|67.43|68.21|67.91|67.73|67.43|157
1743557400000|2025-04-02 01:30:00|67.74|67.44|67.73|67.43|67.87|67.57|67.64|67.34|129
1743557700000|2025-04-02 01:35:00|67.72|67.42|67.93|67.63|68.36|68.06|67.72|67.42|177
1743558000000|2025-04-02 01:40:00|67.94|67.64|67.94|67.64|68.11|67.81|67.86|67.56|137
1743558300000|2025-04-02 01:45:00|67.93|67.63|67.94|67.64|68.06|67.76|67.87|67.57|139
1743558600000|2025-04-02 01:50:00|67.93|67.63|68.07|67.77|68.26|67.96|67.9|67.6|143
1743558900000|2025-04-02 01:55:00|68.06|67.76|68.64|68.34|68.71|68.41|68.05|67.75|141
1743559200000|2025-04-02 02:00:00|68.63|68.33|68.32|68.02|68.7|68.4|68.3|68|231
1743559500000|2025-04-02 02:05:00|68.36|68.06|68|67.7|68.44|68.14|67.96|67.66|231
1743559800000|2025-04-02 02:10:00|67.98|67.68|68.02|67.72|68.3|68|67.9|67.6|305
1743560100000|2025-04-02 02:15:00|68.01|67.71|67.82|67.52|68.15|67.85|67.73|67.43|325
1743560400000|2025-04-02 02:20:00|67.78|67.48|68.05|67.75|68.37|68.07|67.64|67.34|354
1743560700000|2025-04-02 02:25:00|68.04|67.74|68.48|68.18|68.55|68.25|67.69|67.39|345
1743561000000|2025-04-02 02:30:00|68.47|68.17|68.92|68.62|69.13|68.83|68.41|68.11|376
1743561300000|2025-04-02 02:35:00|68.89|68.59|69.13|68.83|69.79|69.49|68.53|68.23|290
1743561600000|2025-04-02 02:40:00|69.12|68.82|69.5|69.2|69.68|69.38|69|68.7|406
1743561900000|2025-04-02 02:45:00|69.49|69.19|68.74|68.44|69.64|69.34|68.67|68.37|322
1743562200000|2025-04-02 02:50:00|68.75|68.45|69.49|69.19|69.59|69.29|68.75|68.45|308
1743562500000|2025-04-02 02:55:00|69.47|69.17|69.36|69.06|69.85|69.55|69.32|69.02|227
1743562800000|2025-04-02 03:00:00|69.38|69.08|70.1|69.8|70.15|69.85|69.38|69.08|280
1743563100000|2025-04-02 03:05:00|70.11|69.81|70.53|70.23|70.53|70.23|69.96|69.66|334
1743563400000|2025-04-02 03:10:00|70.48|70.18|71.32|71.02|71.95|71.65|70.15|69.85|341
1743563700000|2025-04-02 03:15:00|71.34|71.04|74.64|74.34|75.3|75|71.33|71.03|420
1743564000000|2025-04-02 03:20:00|74.77|74.47|75.52|75.22|77.1|76.8|74.58|74.28|411
1743564300000|2025-04-02 03:25:00|75.5|75.2|75.55|75.25|75.85|75.55|74.93|74.63|309
1743564600000|2025-04-02 03:30:00|75.54|75.24|79.18|78.88|79.8|79.5|75.04|74.74|520
1743564900000|2025-04-02 03:35:00|79.15|78.85|79.45|79.15|79.72|79.42|78.94|78.64|341
1743565200000|2025-04-02 03:40:00|79.46|79.16|79.6|79.3|79.98|79.68|79.45|79.15|91
1743565500000|2025-04-02 03:45:00|79.61|79.31|79.54|79.24|80.64|80.34|79.49|79.19|213
1743565800000|2025-04-02 03:50:00|79.55|79.25|79.93|79.63|80.19|79.89|79.55|79.25|306
1743566100000|2025-04-02 03:55:00|80.06|79.76|79.97|79.67|80.38|80.08|79.9|79.6|281
1743566400000|2025-04-02 04:00:00|80.01|79.71|80.06|79.76|80.42|80.12|79.93|79.63|220
1743566700000|2025-04-02 04:05:00|80.02|79.72|80.01|79.71|80.19|79.89|79.91|79.61|197
1743567000000|2025-04-02 04:10:00|80.02|79.72|80.11|79.81|80.31|80.01|80.01|79.71|251
1743567300000|2025-04-02 04:15:00|80.14|79.84|80.36|80.06|80.39|80.09|80.02|79.72|228
1743567600000|2025-04-02 04:20:00|80.37|80.07|80.12|79.82|80.65|80.35|80.12|79.82|292
1743567900000|2025-04-02 04:25:00|80.2|79.9|79.99|79.69|80.2|79.9|79.96|79.66|350
1743568200000|2025-04-02 04:30:00|80.02|79.72|80.07|79.77|80.22|79.92|79.99|79.69|325
1743568500000|2025-04-02 04:35:00|80.11|79.81|81.32|81.02|81.4|81.1|80.07|79.77|423
1743568800000|2025-04-02 04:40:00|81.33|81.03|81.04|80.74|81.84|81.54|81.04|80.74|226
1743569100000|2025-04-02 04:45:00|81.06|80.76|80.28|79.98|81.2|80.9|80.26|79.96|230
1743569400000|2025-04-02 04:50:00|80.29|79.99|80.28|79.98|80.45|80.15|80.1|79.8|200
1743569700000|2025-04-02 04:55:00|80.29|79.99|80.87|80.57|81.06|80.76|80.28|79.98|219
1743570000000|2025-04-02 05:00:00|80.88|80.58|80.29|79.99|80.97|80.67|80.29|79.99|121
1743570300000|2025-04-02 05:05:00|80.26|79.96|80.38|80.08|80.46|80.16|80.07|79.77|199
1743570600000|2025-04-02 05:10:00|80.41|80.11|80.26|79.96|80.64|80.34|80.14|79.84|197
1743570900000|2025-04-02 05:15:00|80.24|79.94|80.13|79.83|80.26|79.96|80.12|79.82|150
1743571200000|2025-04-02 05:20:00|80.17|79.87|80.05|79.75|80.17|79.87|78.92|78.62|175
1743571500000|2025-04-02 05:25:00|80.04|79.74|80.13|79.83|80.37|80.07|79.82|79.52|162
1743571800000|2025-04-02 05:30:00|80.15|79.85|80.43|80.13|80.71|80.41|80.11|79.81|259
1743572100000|2025-04-02 05:35:00|80.44|80.14|80.26|79.96|80.59|80.29|80.16|79.86|248
1743572400000|2025-04-02 05:40:00|80.3|80|80.2|79.9|80.33|80.03|80.1|79.8|207
1743572700000|2025-04-02 05:45:00|80.19|79.89|80.27|79.97|80.52|80.22|80.17|79.87|186
1743573000000|2025-04-02 05:50:00|80.29|79.99|77.86|77.56|80.41|80.11|77.86|77.56|350
1743573300000|2025-04-02 05:55:00|78|77.7|77.4|77.1|78.47|78.17|77.4|77.1|509
1743573600000|2025-04-02 06:00:00|77.43|77.13|76.94|76.64|77.43|77.13|76.44|76.14|408
1743573900000|2025-04-02 06:05:00|76.95|76.65|79.32|79.02|80.21|79.91|76.95|76.65|272
1743574200000|2025-04-02 06:10:00|79.31|79.01|79.09|78.79|79.31|79.01|78.47|78.17|188
1743574500000|2025-04-02 06:15:00|79.07|78.77|78.62|78.32|79.1|78.8|78.62|78.32|216
1743574800000|2025-04-02 06:20:00|78.61|78.31|79.36|79.06|79.46|79.16|78.61|78.31|227
1743575100000|2025-04-02 06:25:00|79.35|79.05|79.21|78.91|79.45|79.15|79.13|78.83|189
1743575400000|2025-04-02 06:30:00|79.2|78.9|78.04|77.74|79.2|78.9|77.67|77.37|290
1743575700000|2025-04-02 06:35:00|78.03|77.73|78.21|77.91|78.45|78.15|77.99|77.69|233
1743576000000|2025-04-02 06:40:00|78.22|77.92|77.87|77.57|78.22|77.92|77.25|76.95|302
1743576300000|2025-04-02 06:45:00|77.86|77.56|76.91|76.61|77.86|77.56|76.73|76.43|283
1743576600000|2025-04-02 06:50:00|76.92|76.62|77.59|77.29|77.65|77.35|76.91|76.61|292
1743576900000|2025-04-02 06:55:00|77.6|77.3|77.63|77.33|77.81|77.51|77.37|77.07|242
1743577200000|2025-04-02 07:00:00|77.64|77.34|77.88|77.58|77.88|77.58|77.38|77.08|98
1743577500000|2025-04-02 07:05:00|77.89|77.59|77.63|77.33|77.97|77.67|77.46|77.16|206
1743577800000|2025-04-02 07:10:00|77.59|77.29|77.78|77.48|77.86|77.56|77.33|77.03|202
1743578100000|2025-04-02 07:15:00|77.76|77.46|78.43|78.13|78.43|78.13|77.65|77.35|210
1743578400000|2025-04-02 07:20:00|78.39|78.09|80.84|80.54|80.9|80.6|78.27|77.97|248
1743578700000|2025-04-02 07:25:00|80.8|80.5|80.32|80.02|80.82|80.52|80.12|79.82|526
1743579000000|2025-04-02 07:30:00|80.37|80.07|80.43|80.13|80.79|80.49|80.13|79.83|473
1743579300000|2025-04-02 07:35:00|80.45|80.15|80.21|79.91|80.52|80.22|80.11|79.81|468
1743579600000|2025-04-02 07:40:00|80.19|79.89|80.38|80.08|80.77|80.47|80.09|79.79|352
1743579900000|2025-04-02 07:45:00|80.37|80.07|80.12|79.82|80.56|80.26|80.07|79.77|297
1743580200000|2025-04-02 07:50:00|80.13|79.83|80.28|79.98|80.32|80.02|80.11|79.81|165
1743580500000|2025-04-02 07:55:00|80.27|79.97|80.17|79.87|80.28|79.98|80.09|79.79|135
1743580800000|2025-04-02 08:00:00|80.14|79.84|80.06|79.76|80.29|79.99|80.05|79.75|246
1743581100000|2025-04-02 08:05:00|80.07|79.77|80.18|79.88|80.32|80.02|79.94|79.64|183
1743581400000|2025-04-02 08:10:00|80.17|79.87|80.1|79.8|80.21|79.91|79.98|79.68|215
1743581700000|2025-04-02 08:15:00|80.09|79.79|78.77|78.47|80.15|79.85|78.57|78.27|357
1743582000000|2025-04-02 08:20:00|78.75|78.45|79.89|79.59|80.17|79.87|78.41|78.11|369
1743582300000|2025-04-02 08:25:00|79.9|79.6|80.02|79.72|80.23|79.93|79.86|79.56|302
1743582600000|2025-04-02 08:30:00|80.01|79.71|80.26|79.96|80.55|80.25|80.01|79.71|323
1743582900000|2025-04-02 08:35:00|80.27|79.97|80.21|79.91|80.42|80.12|80.15|79.85|410
1743583200000|2025-04-02 08:40:00|80.2|79.9|80.24|79.94|80.36|80.06|80.12|79.82|260
1743583500000|2025-04-02 08:45:00|80.22|79.92|80.26|79.96|80.56|80.26|80.15|79.85|271
1743583800000|2025-04-02 08:50:00|80.3|80|80.94|80.64|81.51|81.21|80.12|79.82|308
1743584100000|2025-04-02 08:55:00|80.95|80.65|80.77|80.47|81.28|80.98|80.56|80.26|401
1743584400000|2025-04-02 09:00:00|80.8|80.5|80.4|80.1|81.02|80.72|80.23|79.93|285
1743584700000|2025-04-02 09:05:00|80.41|80.11|82.89|82.59|83.36|83.06|80.41|80.11|354
1743585000000|2025-04-02 09:10:00|82.88|82.58|82.74|82.44|83.33|83.03|82.5|82.2|460
1743585300000|2025-04-02 09:15:00|82.68|82.38|82.25|81.95|83.19|82.89|82.15|81.85|448
1743585600000|2025-04-02 09:20:00|82.23|81.93|81.22|80.92|82.5|82.2|81.1|80.8|370
1743585900000|2025-04-02 09:25:00|81.17|80.87|81.5|81.2|81.7|81.4|81.12|80.82|241
1743586200000|2025-04-02 09:30:00|81.51|81.21|80.89|80.59|81.92|81.62|80.82|80.52|257
1743586500000|2025-04-02 09:35:00|80.97|80.67|81.31|81.01|81.31|81.01|80.77|80.47|207
1743586800000|2025-04-02 09:40:00|81.26|80.96|81.42|81.12|81.5|81.2|80.95|80.65|217
1743587100000|2025-04-02 09:45:00|81.38|81.08|80.5|80.2|81.38|81.08|80.47|80.17|213
1743587400000|2025-04-02 09:50:00|80.51|80.21|80.56|80.26|80.99|80.69|80.36|80.06|200
1743587700000|2025-04-02 09:55:00|80.55|80.25|80.34|80.04|80.57|80.27|80.23|79.93|178
1743588000000|2025-04-02 10:00:00|80.33|80.03|79.75|79.45|80.65|80.35|79.42|79.12|308
1743588300000|2025-04-02 10:05:00|79.76|79.46|80.39|80.09|80.5|80.2|79.7|79.4|166
1743588600000|2025-04-02 10:10:00|80.4|80.1|80.59|80.29|80.77|80.47|80.4|80.1|110
1743588900000|2025-04-02 10:15:00|80.58|80.28|80.6|80.3|80.74|80.44|80.31|80.01|168
1743589200000|2025-04-02 10:20:00|80.61|80.31|81.1|80.8|81.16|80.86|80.61|80.31|155
1743589500000|2025-04-02 10:25:00|81.03|80.73|80.71|80.41|81.1|80.8|80.63|80.33|112
1743589800000|2025-04-02 10:30:00|80.75|80.45|81.31|81.01|81.46|81.16|80.57|80.27|189
1743590100000|2025-04-02 10:35:00|81.3|81|81.35|81.05|81.47|81.17|80.96|80.66|213
1743590400000|2025-04-02 10:40:00|81.38|81.08|80.99|80.69|81.47|81.17|80.92|80.62|143
1743590700000|2025-04-02 10:45:00|80.98|80.68|80.57|80.27|80.98|80.68|80.46|80.16|171
1743591000000|2025-04-02 10:50:00|80.56|80.26|79.87|79.57|80.8|80.5|79.71|79.41|171
1743591300000|2025-04-02 10:55:00|79.83|79.53|79.97|79.67|80.18|79.88|79.78|79.48|204
1743591600000|2025-04-02 11:00:00|80.01|79.71|80.49|80.19|80.49|80.19|79.94|79.64|187
1743591900000|2025-04-02 11:05:00|80.48|80.18|80.23|79.93|80.49|80.19|80.03|79.73|137
1743592200000|2025-04-02 11:10:00|80.24|79.94|80.23|79.93|80.31|80.01|79.75|79.45|159
1743592500000|2025-04-02 11:15:00|80.22|79.92|80.25|79.95|80.46|80.16|80.2|79.9|128
1743592800000|2025-04-02 11:20:00|80.21|79.91|79.69|79.39|80.24|79.94|79.65|79.35|134
1743593100000|2025-04-02 11:25:00|79.64|79.34|79.7|79.4|79.91|79.61|79.5|79.2|204
1743593400000|2025-04-02 11:30:00|79.68|79.38|79.48|79.18|79.93|79.63|79.13|78.83|208
1743593700000|2025-04-02 11:35:00|79.53|79.23|79.74|79.44|79.87|79.57|79.53|79.23|202
1743594000000|2025-04-02 11:40:00|79.73|79.43|80.01|79.71|80.05|79.75|79.51|79.21|123
1743594300000|2025-04-02 11:45:00|80.05|79.75|79.81|79.51|80.41|80.11|79.75|79.45|154
1743594600000|2025-04-02 11:50:00|79.77|79.47|79.74|79.44|80.03|79.73|79.6|79.3|160
1743594900000|2025-04-02 11:55:00|79.78|79.48|80.04|79.74|80.13|79.83|79.72|79.42|179
1743595200000|2025-04-02 12:00:00|80.03|79.73|79.8|79.5|80.24|79.94|79.46|79.16|166
1743595500000|2025-04-02 12:05:00|79.81|79.51|79.52|79.22|79.94|79.64|79.46|79.16|215
1743595800000|2025-04-02 12:10:00|79.51|79.21|80.45|80.15|80.45|80.15|79.51|79.21|155
1743596100000|2025-04-02 12:15:00|80.44|80.14|80.76|80.46|80.93|80.63|80.29|79.99|206
1743596400000|2025-04-02 12:20:00|80.75|80.45|80.39|80.09|80.75|80.45|80.23|79.93|192
1743596700000|2025-04-02 12:25:00|80.38|80.08|79.59|79.29|80.45|80.15|79.56|79.26|225
1743597000000|2025-04-02 12:30:00|79.58|79.28|79.96|79.66|80.13|79.83|79.57|79.27|280
1743597300000|2025-04-02 12:35:00|79.95|79.65|80.13|79.83|80.25|79.95|79.88|79.58|274
1743597600000|2025-04-02 12:40:00|80.12|79.82|80.13|79.83|80.34|80.04|80.11|79.81|233
1743597900000|2025-04-02 12:45:00|80.07|79.77|79.63|79.33|80.29|79.99|79.63|79.33|175
1743598200000|2025-04-02 12:50:00|79.62|79.32|79.87|79.57|79.9|79.6|79.37|79.07|87
1743598500000|2025-04-02 12:55:00|79.88|79.58|79.71|79.41|80.09|79.79|79.68|79.38|248
1743598800000|2025-04-02 13:00:00|79.7|79.4|78.76|78.46|79.8|79.5|78.29|77.99|413
1743599100000|2025-04-02 13:05:00|78.75|78.45|79.15|78.85|79.21|78.91|78.66|78.36|373
1743599400000|2025-04-02 13:10:00|79.13|78.83|78.71|78.41|79.13|78.83|78.6|78.3|285
1743599700000|2025-04-02 13:15:00|78.7|78.4|78.72|78.42|78.86|78.56|78.44|78.14|337
1743600000000|2025-04-02 13:20:00|78.71|78.41|78.88|78.58|78.93|78.63|78.69|78.39|124
1743600300000|2025-04-02 13:25:00|78.89|78.59|78.81|78.51|79.13|78.83|78.79|78.49|266
1743600600000|2025-04-02 13:30:00|78.8|78.5|79.53|79.23|79.53|79.23|78.72|78.42|243
1743600900000|2025-04-02 13:35:00|79.54|79.24|79.83|79.53|80.2|79.9|79.46|79.16|315
1743601200000|2025-04-02 13:40:00|79.82|79.52|79.93|79.63|80.16|79.86|79.72|79.42|414
1743601500000|2025-04-02 13:45:00|79.92|79.62|80.32|80.02|80.5|80.2|79.89|79.59|444
1743601800000|2025-04-02 13:50:00|80.33|80.03|80.19|79.89|80.34|80.04|79.85|79.55|425
1743602100000|2025-04-02 13:55:00|80.18|79.88|79.81|79.51|80.27|79.97|79.7|79.4|455
1743602400000|2025-04-02 14:00:00|79.78|79.48|80.32|80.02|80.57|80.27|79.75|79.45|345
1743602700000|2025-04-02 14:05:00|80.31|80.01|80.03|79.73|80.49|80.19|80.03|79.73|290
1743603000000|2025-04-02 14:10:00|80.02|79.72|80.36|80.06|80.42|80.12|80.02|79.72|193
1743603300000|2025-04-02 14:15:00|80.35|80.05|80.91|80.61|81.24|80.94|80.13|79.83|230
1743603600000|2025-04-02 14:20:00|80.89|80.59|80.58|80.28|80.96|80.66|80.47|80.17|259
1743603900000|2025-04-02 14:25:00|80.57|80.27|80.33|80.03|80.63|80.33|80.33|80.03|155
1743604200000|2025-04-02 14:30:00|80.34|80.04|80.4|80.1|80.61|80.31|80.3|80|201
1743604500000|2025-04-02 14:35:00|80.42|80.12|80.07|79.77|80.42|80.12|79.97|79.67|246
1743604800000|2025-04-02 14:40:00|80.08|79.78|79.68|79.38|80.31|80.01|79.52|79.22|135
1743605100000|2025-04-02 14:45:00|79.66|79.36|80.04|79.74|80.05|79.75|79.66|79.36|88
1743605400000|2025-04-02 14:50:00|80.03|79.73|80.32|80.02|80.33|80.03|80.01|79.71|138
1743605700000|2025-04-02 14:55:00|80.33|80.03|80.33|80.03|80.52|80.22|80.3|80|174
1743606000000|2025-04-02 15:00:00|80.32|80.02|80.92|80.62|80.92|80.62|80.32|80.02|140
1743606300000|2025-04-02 15:05:00|80.91|80.61|81.38|81.08|81.76|81.46|80.75|80.45|183
1743606600000|2025-04-02 15:10:00|81.37|81.07|81.04|80.74|81.43|81.13|80.88|80.58|211
1743606900000|2025-04-02 15:15:00|81.03|80.73|81.57|81.27|81.75|81.45|81.03|80.73|202
1743607200000|2025-04-02 15:20:00|81.56|81.26|81.35|81.05|81.64|81.34|81.2|80.9|157
1743607500000|2025-04-02 15:25:00|81.36|81.06|81.44|81.14|81.53|81.23|81.35|81.05|88
1743607800000|2025-04-02 15:30:00|81.42|81.12|81.83|81.53|81.96|81.66|81.33|81.03|151
1743608100000|2025-04-02 15:35:00|81.81|81.51|81.01|80.71|81.85|81.55|80.77|80.47|233
1743608400000|2025-04-02 15:40:00|81.02|80.72|81.44|81.14|81.49|81.19|80.94|80.64|156
1743608700000|2025-04-02 15:45:00|81.45|81.15|81.45|81.15|81.49|81.19|81.18|80.88|182
1743609000000|2025-04-02 15:50:00|81.44|81.14|81.94|81.64|82.57|82.27|81.41|81.11|224
1743609300000|2025-04-02 15:55:00|81.93|81.63|81.62|81.32|81.98|81.68|81.59|81.29|138
1743609600000|2025-04-02 16:00:00|81.63|81.33|81.42|81.12|82.09|81.79|81.42|81.12|160
1743609900000|2025-04-02 16:05:00|81.41|81.11|81.8|81.5|82.11|81.81|81.35|81.05|177
1743610200000|2025-04-02 16:10:00|81.78|81.48|83.7|83.4|85.23|84.93|81.67|81.37|377
1743610500000|2025-04-02 16:15:00|83.69|83.39|84.31|84.01|84.5|84.2|83.44|83.14|221
1743610800000|2025-04-02 16:20:00|84.29|83.99|83.24|82.94|84.32|84.02|83.08|82.78|163
1743611100000|2025-04-02 16:25:00|83.23|82.93|83.24|82.94|83.37|83.07|82.99|82.69|185
1743611400000|2025-04-02 16:30:00|83.23|82.93|83.06|82.76|83.36|83.06|83.04|82.74|123
1743611700000|2025-04-02 16:35:00|83.07|82.77|83.02|82.72|83.27|82.97|82.78|82.48|171
1743612000000|2025-04-02 16:40:00|83.01|82.71|83.08|82.78|83.14|82.84|82.8|82.5|81
1743612300000|2025-04-02 16:45:00|83.09|82.79|84|83.7|84.04|83.74|83.04|82.74|154
1743612600000|2025-04-02 16:50:00|84.01|83.71|84|83.7|84.27|83.97|83.83|83.53|198
1743612900000|2025-04-02 16:55:00|84.01|83.71|83.8|83.5|84.04|83.74|83.67|83.37|141
1743613200000|2025-04-02 17:00:00|83.81|83.51|84.17|83.87|84.18|83.88|83.61|83.31|171
1743613500000|2025-04-02 17:05:00|84.19|83.89|84.05|83.75|84.49|84.19|84.05|83.75|130
1743613800000|2025-04-02 17:10:00|84.04|83.74|84.69|84.39|84.85|84.55|83.71|83.41|223
1743614100000|2025-04-02 17:15:00|84.68|84.38|83.86|83.56|84.96|84.66|83.85|83.55|200
1743614400000|2025-04-02 17:20:00|83.85|83.55|84.27|83.97|84.31|84.01|83.84|83.54|141
1743614700000|2025-04-02 17:25:00|84.28|83.98|84.28|83.98|84.67|84.37|84.26|83.96|169
1743615000000|2025-04-02 17:30:00|84.29|83.99|83.89|83.59|84.29|83.99|83.62|83.32|174
1743615300000|2025-04-02 17:35:00|83.91|83.61|83.95|83.65|84.22|83.92|83.91|83.61|134
1743615600000|2025-04-02 17:40:00|83.94|83.64|83.47|83.17|83.94|83.64|83.16|82.86|138
1743615900000|2025-04-02 17:45:00|83.49|83.19|83.12|82.82|83.51|83.21|83.12|82.82|134
1743616200000|2025-04-02 17:50:00|83.11|82.81|83.15|82.85|83.22|82.92|82.81|82.51|177
1743616500000|2025-04-02 17:55:00|83.16|82.86|82.92|82.62|83.51|83.21|82.77|82.47|217
1743616800000|2025-04-02 18:00:00|82.93|82.63|83.38|83.08|83.43|83.13|82.84|82.54|216
1743617100000|2025-04-02 18:05:00|83.37|83.07|83.1|82.8|83.42|83.12|82.99|82.69|234
1743617400000|2025-04-02 18:10:00|83.11|82.81|83.68|83.38|83.75|83.45|83.11|82.81|163
1743617700000|2025-04-02 18:15:00|83.69|83.39|83.39|83.09|83.94|83.64|83.3|83|221
1743618000000|2025-04-02 18:20:00|83.36|83.06|83.48|83.18|83.53|83.23|83.26|82.96|208
1743618300000|2025-04-02 18:25:00|83.43|83.13|82.84|82.54|83.45|83.15|82.84|82.54|141
1743618600000|2025-04-02 18:30:00|82.83|82.53|82.86|82.56|82.86|82.56|82.49|82.19|216
1743618900000|2025-04-02 18:35:00|82.87|82.57|83.05|82.75|83.07|82.77|82.79|82.49|182
1743619200000|2025-04-02 18:40:00|83.06|82.76|82.97|82.67|83.1|82.8|82.92|82.62|135
1743619500000|2025-04-02 18:45:00|82.98|82.68|83.29|82.99|83.29|82.99|82.98|82.68|147
1743619800000|2025-04-02 18:50:00|83.3|83|83.29|82.99|83.49|83.19|83.26|82.96|113
1743620100000|2025-04-02 18:55:00|83.28|82.98|83.44|83.14|83.49|83.19|83.13|82.83|199
1743620400000|2025-04-02 19:00:00|83.45|83.15|83.67|83.37|83.75|83.45|83.36|83.06|171
1743620700000|2025-04-02 19:05:00|83.68|83.38|83.07|82.77|83.72|83.42|83.05|82.75|229
1743621000000|2025-04-02 19:10:00|83.06|82.76|83.25|82.95|83.31|83.01|82.93|82.63|159
1743621300000|2025-04-02 19:15:00|83.26|82.96|82.44|82.14|83.31|83.01|82.43|82.13|184
1743621600000|2025-04-02 19:20:00|82.45|82.15|82.37|82.07|82.48|82.18|82.23|81.93|201
1743621900000|2025-04-02 19:25:00|82.38|82.08|82.06|81.76|82.4|82.1|81.98|81.68|147
1743622200000|2025-04-02 19:30:00|82.04|81.74|81.87|81.57|82.11|81.81|81.63|81.33|193
1743622500000|2025-04-02 19:35:00|81.86|81.56|82.21|81.91|82.26|81.96|81.84|81.54|164
1743622800000|2025-04-02 19:40:00|82.19|81.89|82.53|82.23|82.56|82.26|82.19|81.89|169
1743623100000|2025-04-02 19:45:00|82.52|82.22|82.58|82.28|82.7|82.4|82.5|82.2|122
1743623400000|2025-04-02 19:50:00|82.57|82.27|82.38|82.08|82.58|82.28|82.37|82.07|147
1743623700000|2025-04-02 19:55:00|82.37|82.07|82.73|82.43|82.82|82.52|82.36|82.06|87
1743624000000|2025-04-02 20:00:00|82.72|82.42|82.79|82.49|82.93|82.63|82.51|82.21|162
1743624300000|2025-04-02 20:05:00|82.78|82.48|82.71|82.41|82.99|82.69|82.71|82.41|150
1743624600000|2025-04-02 20:10:00|82.7|82.4|86.47|86.17|87.18|86.88|81.85|81.55|344
1743624900000|2025-04-02 20:15:00|86.39|86.09|85|84.7|86.66|86.36|84.67|84.37|458
1743625200000|2025-04-02 20:20:00|85.01|84.71|84.55|84.25|85.01|84.71|83.79|83.49|307
1743625500000|2025-04-02 20:25:00|84.54|84.24|83.41|83.11|84.62|84.32|82.68|82.38|372
1743625800000|2025-04-02 20:30:00|83.4|83.1|83.55|83.25|83.59|83.29|82.95|82.65|282
1743626100000|2025-04-02 20:35:00|83.56|83.26|83.44|83.14|83.7|83.4|82.84|82.54|244
1743626400000|2025-04-02 20:40:00|83.45|83.15|83.14|82.84|83.69|83.39|83.01|82.71|261
1743626700000|2025-04-02 20:45:00|83.13|82.83|83.89|83.59|83.93|83.63|82.87|82.57|288
1743627000000|2025-04-02 20:50:00|83.9|83.6|84.22|83.92|84.52|84.22|83.89|83.59|317
1743627300000|2025-04-02 20:55:00|84.21|83.91|84.45|84.15|85.06|84.76|84.21|83.91|228
1743627600000|2025-04-02 21:00:00|84.44|84.14|84.2|83.9|84.59|84.29|84.13|83.83|180
1743627900000|2025-04-02 21:05:00|84.19|83.89|83.24|82.94|84.19|83.89|83.16|82.86|236
1743628200000|2025-04-02 21:10:00|83.22|82.92|82.15|81.85|83.22|82.92|82.02|81.72|267
1743628500000|2025-04-02 21:15:00|82.13|81.83|82.28|81.98|82.28|81.98|81.46|81.16|263
1743628800000|2025-04-02 21:20:00|82.29|81.99|82.74|82.44|83.04|82.74|82.13|81.83|186
1743629100000|2025-04-02 21:25:00|82.71|82.41|82.57|82.27|82.77|82.47|82.48|82.18|123
1743629400000|2025-04-02 21:30:00|82.51|82.21|83.05|82.75|83.11|82.81|82.49|82.19|200
1743629700000|2025-04-02 21:35:00|83.06|82.76|83.95|83.65|84.11|83.81|82.76|82.46|262
1743630000000|2025-04-02 21:40:00|83.97|83.67|83.89|83.59|84.3|84|83.67|83.37|180
1743630300000|2025-04-02 21:45:00|83.88|83.58|83.51|83.21|83.91|83.61|83.38|83.08|107
1743630600000|2025-04-02 21:50:00|83.48|83.18|83.34|83.04|83.52|83.22|83.1|82.8|163
1743630900000|2025-04-02 21:55:00|83.33|83.03|83.22|82.92|83.43|83.13|83.13|82.83|254
1743631200000|2025-04-02 22:00:00|83.21|82.91|82.14|81.84|83.22|82.92|82.13|81.83|183
1743631500000|2025-04-02 22:05:00|82.13|81.83|82.01|81.71|82.28|81.98|81.76|81.46|332
1743631800000|2025-04-02 22:10:00|82.02|81.72|81.16|80.86|82.14|81.84|81.05|80.75|338
1743632100000|2025-04-02 22:15:00|81.17|80.87|80.37|80.07|81.18|80.88|80.1|79.8|289
1743632400000|2025-04-02 22:20:00|80.38|80.08|80.51|80.21|80.51|80.21|79.87|79.57|380
1743632700000|2025-04-02 22:25:00|80.57|80.27|80.25|79.95|80.64|80.34|79.95|79.65|366
1743633000000|2025-04-02 22:30:00|80.17|79.87|80.35|80.05|80.72|80.42|80.07|79.77|419
1743633300000|2025-04-02 22:35:00|80.33|80.03|80.06|79.76|80.51|80.21|79.67|79.37|480
1743633600000|2025-04-02 22:40:00|80.07|79.77|79.14|78.84|80.08|79.78|79.07|78.77|409
1743633900000|2025-04-02 22:45:00|79.15|78.85|79.85|79.55|79.9|79.6|79.06|78.76|381
1743634200000|2025-04-02 22:50:00|79.86|79.56|79.43|79.13|79.86|79.56|79.35|79.05|334
1743634500000|2025-04-02 22:55:00|79.42|79.12|79.22|78.92|79.48|79.18|78.93|78.63|306
1743634800000|2025-04-02 23:00:00|79.21|78.91|79.93|79.63|79.96|79.66|78.79|78.49|377
1743635100000|2025-04-02 23:05:00|79.91|79.61|79.93|79.63|80.45|80.15|79.85|79.55|251
1743635400000|2025-04-02 23:10:00|79.92|79.62|80.02|79.72|80.11|79.81|79.64|79.34|262
1743635700000|2025-04-02 23:15:00|80.01|79.71|79.64|79.34|80.09|79.79|79.53|79.23|255
1743636000000|2025-04-02 23:20:00|79.63|79.33|79.96|79.66|80.1|79.8|79.58|79.28|207
1743636300000|2025-04-02 23:25:00|79.97|79.67|80.17|79.87|80.32|80.02|79.92|79.62|265
1743636600000|2025-04-02 23:30:00|80.18|79.88|80.5|80.2|80.96|80.66|79.96|79.66|276
1743636900000|2025-04-02 23:35:00|80.49|80.19|80.15|79.85|80.72|80.42|80.1|79.8|222
1743637200000|2025-04-02 23:40:00|80.16|79.86|79.82|79.52|80.34|80.04|79.82|79.52|211
1743637500000|2025-04-02 23:45:00|79.83|79.53|79.59|79.29|80.24|79.94|79.42|79.12|280
1743637800000|2025-04-02 23:50:00|79.6|79.3|80.16|79.86|80.18|79.88|79.52|79.22|332
1743638100000|2025-04-02 23:55:00|80.14|79.84|80.73|80.43|80.8|80.5|80.09|79.79|350
1743638400000|2025-04-03 00:00:00|80.69|80.39|80.87|80.57|81.36|81.06|79.97|79.67|529
1743638700000|2025-04-03 00:05:00|80.88|80.58|80.69|80.39|81.84|81.54|79.93|79.63|453
1743639000000|2025-04-03 00:10:00|80.55|80.25|79.91|79.61|80.63|80.33|79.6|79.3|344
1743639300000|2025-04-03 00:15:00|79.89|79.59|80.81|80.51|80.83|80.53|79.85|79.55|297
1743639600000|2025-04-03 00:20:00|80.76|80.46|81.22|80.92|81.33|81.03|80.6|80.3|356
1743639900000|2025-04-03 00:25:00|81.2|80.9|80.91|80.61|81.62|81.32|80.73|80.43|393
1743640200000|2025-04-03 00:30:00|80.92|80.62|81.51|81.21|81.67|81.37|80.87|80.57|380
1743640500000|2025-04-03 00:35:00|81.52|81.22|81.37|81.07|81.86|81.56|81.3|81|262
1743640800000|2025-04-03 00:40:00|81.38|81.08|81.6|81.3|81.72|81.42|81.32|81.02|207
1743641100000|2025-04-03 00:45:00|81.59|81.29|81.18|80.88|81.71|81.41|80.98|80.68|295
1743641400000|2025-04-03 00:50:00|81.17|80.87|81.38|81.08|81.62|81.32|81.03|80.73|235
1743641700000|2025-04-03 00:55:00|81.37|81.07|81.43|81.13|82.19|81.89|81.37|81.07|304
1743642000000|2025-04-03 01:00:00|81.44|81.14|81.96|81.66|82.01|81.71|81.42|81.12|349
1743642300000|2025-04-03 01:05:00|81.93|81.63|82.32|82.02|82.5|82.2|81.72|81.42|292
1743642600000|2025-04-03 01:10:00|82.33|82.03|82.89|82.59|83.07|82.77|82.12|81.82|402
1743642900000|2025-04-03 01:15:00|82.9|82.6|82.79|82.49|83.06|82.76|82.42|82.12|348
1743643200000|2025-04-03 01:20:00|82.8|82.5|83.1|82.8|83.17|82.87|82.49|82.19|408
1743643500000|2025-04-03 01:25:00|83.11|82.81|83.63|83.33|83.88|83.58|82.91|82.61|408
1743643800000|2025-04-03 01:30:00|83.58|83.28|84.08|83.78|84.1|83.8|83.58|83.28|445
1743644100000|2025-04-03 01:35:00|84.09|83.79|83.72|83.42|84.33|84.03|83.69|83.39|473
1743644400000|2025-04-03 01:40:00|83.71|83.41|84.08|83.78|84.1|83.8|83.52|83.22|443
1743644700000|2025-04-03 01:45:00|84.07|83.77|84.57|84.27|84.67|84.37|83.9|83.6|480
1743645000000|2025-04-03 01:50:00|84.55|84.25|85.19|84.89|85.52|85.22|84.55|84.25|404
1743645300000|2025-04-03 01:55:00|85.2|84.9|85.02|84.72|85.21|84.91|84.85|84.55|403
1743645600000|2025-04-03 02:00:00|85.03|84.73|85.07|84.77|85.49|85.19|84.76|84.46|481
1743645900000|2025-04-03 02:05:00|85.08|84.78|84.17|83.87|85.14|84.84|84.02|83.72|536
1743646200000|2025-04-03 02:10:00|84.15|83.85|84.45|84.15|84.47|84.17|83.91|83.61|418
1743646500000|2025-04-03 02:15:00|84.41|84.11|83.65|83.35|84.41|84.11|83.49|83.19|306
1743646800000|2025-04-03 02:20:00|83.64|83.34|83.57|83.27|83.91|83.61|83.57|83.27|221
1743647100000|2025-04-03 02:25:00|83.56|83.26|83.51|83.21|83.72|83.42|83.38|83.08|186
1743647400000|2025-04-03 02:30:00|83.5|83.2|83.47|83.17|83.51|83.21|83.15|82.85|189
1743647700000|2025-04-03 02:35:00|83.46|83.16|83.82|83.52|83.84|83.54|83.43|83.13|223
1743648000000|2025-04-03 02:40:00|83.81|83.51|83.73|83.43|83.96|83.66|83.66|83.36|199
1743648300000|2025-04-03 02:45:00|83.69|83.39|83.38|83.08|84.05|83.75|83.37|83.07|341
1743648600000|2025-04-03 02:50:00|83.33|83.03|83.58|83.28|83.63|83.33|83.18|82.88|238
1743648900000|2025-04-03 02:55:00|83.59|83.29|83.84|83.54|84.01|83.71|83.45|83.15|237
1743649200000|2025-04-03 03:00:00|83.83|83.53|83.61|83.31|83.83|83.53|83.46|83.16|239
1743649500000|2025-04-03 03:05:00|83.58|83.28|83.85|83.55|83.85|83.55|83.32|83.02|219
1743649800000|2025-04-03 03:10:00|83.83|83.53|84.51|84.21|84.71|84.41|83.82|83.52|372
1743650100000|2025-04-03 03:15:00|84.52|84.22|84.97|84.67|85.08|84.78|84.48|84.18|429
1743650400000|2025-04-03 03:20:00|84.98|84.68|84.87|84.57|85.05|84.75|84.73|84.43|440
1743650700000|2025-04-03 03:25:00|84.86|84.56|84.76|84.46|84.88|84.58|84.59|84.29|332
1743651000000|2025-04-03 03:30:00|84.73|84.43|84.75|84.45|85.03|84.73|84.65|84.35|239
1743651300000|2025-04-03 03:35:00|84.74|84.44|84.55|84.25|84.75|84.45|84.47|84.17|210
1743651600000|2025-04-03 03:40:00|84.52|84.22|83.9|83.6|84.72|84.42|83.84|83.54|254
1743651900000|2025-04-03 03:45:00|83.91|83.61|83.45|83.15|83.92|83.62|83.45|83.15|142
1743652200000|2025-04-03 03:50:00|83.44|83.14|83.47|83.17|83.54|83.24|83.34|83.04|132
1743652500000|2025-04-03 03:55:00|83.48|83.18|83.17|82.87|83.54|83.24|83.17|82.87|125
1743652800000|2025-04-03 04:00:00|83.16|82.86|82.07|81.77|83.23|82.93|82.06|81.76|211
1743653100000|2025-04-03 04:05:00|82.06|81.76|82.16|81.86|82.31|82.01|81.87|81.57|182
1743653400000|2025-04-03 04:10:00|82.15|81.85|82.39|82.09|82.85|82.55|82.07|81.77|210
1743653700000|2025-04-03 04:15:00|82.4|82.1|81.44|81.14|82.55|82.25|81.44|81.14|192
1743654000000|2025-04-03 04:20:00|81.45|81.15|81.26|80.96|81.46|81.16|80.99|80.69|187
1743654300000|2025-04-03 04:25:00|81.22|80.92|81.37|81.07|81.46|81.16|81.2|80.9|184
1743654600000|2025-04-03 04:30:00|81.38|81.08|80.94|80.64|81.39|81.09|80.61|80.31|217
1743654900000|2025-04-03 04:35:00|80.99|80.69|80.61|80.31|81.5|81.2|80.06|79.76|343
1743655200000|2025-04-03 04:40:00|80.62|80.32|81.31|81.01|81.32|81.02|80.51|80.21|231
1743655500000|2025-04-03 04:45:00|81.27|80.97|81.03|80.73|81.27|80.97|80.7|80.4|217
1743655800000|2025-04-03 04:50:00|81.02|80.72|81.66|81.36|82|81.7|80.83|80.53|256
1743656100000|2025-04-03 04:55:00|81.65|81.35|81.64|81.34|81.67|81.37|81.31|81.01|150
1743656400000|2025-04-03 05:00:00|81.63|81.33|81.46|81.16|81.75|81.45|81.13|80.83|225
1743656700000|2025-04-03 05:05:00|81.42|81.12|81.27|80.97|81.71|81.41|81.22|80.92|182
1743657000000|2025-04-03 05:10:00|81.31|81.01|82.05|81.75|82.56|82.26|81.31|81.01|209
1743657300000|2025-04-03 05:15:00|82.04|81.74|81.87|81.57|82.23|81.93|81.83|81.53|264
1743657600000|2025-04-03 05:20:00|81.86|81.56|81.21|80.91|81.94|81.64|81.21|80.91|196
1743657900000|2025-04-03 05:25:00|81.2|80.9|81.14|80.84|81.28|80.98|80.71|80.41|182
1743658200000|2025-04-03 05:30:00|81.15|80.85|81.04|80.74|81.39|81.09|80.99|80.69|141
1743658500000|2025-04-03 05:35:00|81.1|80.8|80.89|80.59|81.4|81.1|80.88|80.58|161
1743658800000|2025-04-03 05:40:00|80.88|80.58|81.25|80.95|81.39|81.09|80.88|80.58|131
1743659100000|2025-04-03 05:45:00|81.24|80.94|81.24|80.94|81.3|81|81.08|80.78|117
1743659400000|2025-04-03 05:50:00|81.23|80.93|81.84|81.54|82.15|81.85|81.01|80.71|153
1743659700000|2025-04-03 05:55:00|81.8|81.5|81.77|81.47|81.97|81.67|81.69|81.39|128
1743660000000|2025-04-03 06:00:00|81.74|81.44|81.6|81.3|82.25|81.95|81.6|81.3|167
1743660300000|2025-04-03 06:05:00|81.59|81.29|81.28|80.98|81.61|81.31|80.89|80.59|140
1743660600000|2025-04-03 06:10:00|81.27|80.97|81.1|80.8|81.29|80.99|81|80.7|88
1743660900000|2025-04-03 06:15:00|81.09|80.79|81.25|80.95|81.3|81|80.99|80.69|88
1743661200000|2025-04-03 06:20:00|81.2|80.9|81.42|81.12|81.47|81.17|81.2|80.9|105
1743661500000|2025-04-03 06:25:00|81.41|81.11|81.18|80.88|81.47|81.17|81.05|80.75|127
1743661800000|2025-04-03 06:30:00|81.19|80.89|81.06|80.76|81.37|81.07|81.01|80.71|101
1743662100000|2025-04-03 06:35:00|81.05|80.75|81.55|81.25|81.6|81.3|81|80.7|120
1743662400000|2025-04-03 06:40:00|81.56|81.26|81.32|81.02|81.66|81.36|81.14|80.84|112
1743662700000|2025-04-03 06:45:00|81.31|81.01|81.11|80.81|81.36|81.06|80.99|80.69|132
1743663000000|2025-04-03 06:50:00|81.12|80.82|80.84|80.54|81.13|80.83|80.74|80.44|110
1743663300000|2025-04-03 06:55:00|80.85|80.55|80.75|80.45|80.93|80.63|80.41|80.11|143
1743663600000|2025-04-03 07:00:00|80.8|80.5|80.87|80.57|81.03|80.73|80.61|80.31|175
1743663900000|2025-04-03 07:05:00|80.85|80.55|80.93|80.63|81.25|80.95|80.8|80.5|130
1743664200000|2025-04-03 07:10:00|80.92|80.62|80.64|80.34|80.96|80.66|80.48|80.18|196
1743664500000|2025-04-03 07:15:00|80.63|80.33|80.99|80.69|81.15|80.85|80.56|80.26|243
1743664800000|2025-04-03 07:20:00|80.97|80.67|81.49|81.19|81.77|81.47|80.96|80.66|225
1743665100000|2025-04-03 07:25:00|81.52|81.22|81.54|81.24|81.69|81.39|81.35|81.05|271
1743665400000|2025-04-03 07:30:00|81.53|81.23|81.3|81|81.75|81.45|81.12|80.82|235
1743665700000|2025-04-03 07:35:00|81.29|80.99|81.2|80.9|81.33|81.03|81.09|80.79|238
1743666000000|2025-04-03 07:40:00|81.18|80.88|80.96|80.66|81.59|81.29|80.77|80.47|269
1743666300000|2025-04-03 07:45:00|80.97|80.67|80.83|80.53|81.07|80.77|80.83|80.53|160
1743666600000|2025-04-03 07:50:00|80.82|80.52|80.83|80.53|80.84|80.54|80.62|80.32|154
1743666900000|2025-04-03 07:55:00|80.82|80.52|80.71|80.41|80.96|80.66|80.7|80.4|132
1743667200000|2025-04-03 08:00:00|80.72|80.42|81.16|80.86|81.3|81|80.7|80.4|193
1743667500000|2025-04-03 08:05:00|81.21|80.91|81.58|81.28|81.6|81.3|81.13|80.83|216
1743667800000|2025-04-03 08:10:00|81.53|81.23|80.97|80.67|81.55|81.25|80.95|80.65|151
1743668100000|2025-04-03 08:15:00|80.96|80.66|80.28|79.98|81.08|80.78|80.13|79.83|229
1743668400000|2025-04-03 08:20:00|80.29|79.99|80.65|80.35|80.68|80.38|80.2|79.9|185
1743668700000|2025-04-03 08:25:00|80.66|80.36|79.77|79.47|80.67|80.37|79.67|79.37|235
1743669000000|2025-04-03 08:30:00|79.78|79.48|80.13|79.83|80.43|80.13|79.72|79.42|298
1743669300000|2025-04-03 08:35:00|80.14|79.84|80.99|80.69|81.01|80.71|80.14|79.84|261
1743669600000|2025-04-03 08:40:00|80.98|80.68|80.46|80.16|81.2|80.9|80.32|80.02|277
1743669900000|2025-04-03 08:45:00|80.5|80.2|80.64|80.34|80.68|80.38|80.34|80.04|186
1743670200000|2025-04-03 08:50:00|80.66|80.36|80.65|80.35|80.87|80.57|80.51|80.21|238
1743670500000|2025-04-03 08:55:00|80.7|80.4|80.23|79.93|80.74|80.44|80.14|79.84|240
1743670800000|2025-04-03 09:00:00|80.24|79.94|79.74|79.44|80.42|80.12|79.7|79.4|251
1743671100000|2025-04-03 09:05:00|79.73|79.43|79.55|79.25|80|79.7|79.52|79.22|292
1743671400000|2025-04-03 09:10:00|79.53|79.23|79.35|79.05|79.66|79.36|79.24|78.94|205
1743671700000|2025-04-03 09:15:00|79.34|79.04|79.63|79.33|79.87|79.57|79.18|78.88|234
1743672000000|2025-04-03 09:20:00|79.68|79.38|79.22|78.92|79.76|79.46|79.18|78.88|275
1743672300000|2025-04-03 09:25:00|79.23|78.93|79.41|79.11|79.45|79.15|78.94|78.64|291
1743672600000|2025-04-03 09:30:00|79.43|79.13|79.41|79.11|79.56|79.26|79.28|78.98|256
1743672900000|2025-04-03 09:35:00|79.39|79.09|79.44|79.14|79.69|79.39|79.37|79.07|231
1743673200000|2025-04-03 09:40:00|79.43|79.13|79.1|78.8|79.7|79.4|79.1|78.8|195
1743673500000|2025-04-03 09:45:00|79.09|78.79|78.9|78.6|79.26|78.96|78.78|78.48|273
1743673800000|2025-04-03 09:50:00|78.89|78.59|79.33|79.03|79.37|79.07|78.72|78.42|346
1743674100000|2025-04-03 09:55:00|79.28|78.98|79.35|79.05|79.56|79.26|79.21|78.91|273
1743674400000|2025-04-03 10:00:00|79.34|79.04|78.82|78.52|79.39|79.09|78.73|78.43|233
1743674700000|2025-04-03 10:05:00|78.83|78.53|79.03|78.73|79.09|78.79|78.71|78.41|195
1743675000000|2025-04-03 10:10:00|79.04|78.74|78.74|78.44|79.14|78.84|78.7|78.4|189
1743675300000|2025-04-03 10:15:00|78.73|78.43|79.01|78.71|79.31|79.01|78.68|78.38|192
1743675600000|2025-04-03 10:20:00|79|78.7|78.65|78.35|79.01|78.71|78.64|78.34|263
1743675900000|2025-04-03 10:25:00|78.61|78.31|78.72|78.42|78.85|78.55|78.46|78.16|247
1743676200000|2025-04-03 10:30:00|78.74|78.44|78.61|78.31|78.97|78.67|78.58|78.28|262
1743676500000|2025-04-03 10:35:00|78.62|78.32|78.65|78.35|78.77|78.47|78.51|78.21|266
1743676800000|2025-04-03 10:40:00|78.63|78.33|78.5|78.2|78.7|78.4|78.4|78.1|165
1743677100000|2025-04-03 10:45:00|78.56|78.26|78.78|78.48|79|78.7|78.43|78.13|243
1743677400000|2025-04-03 10:50:00|78.77|78.47|78.51|78.21|78.96|78.66|78.48|78.18|342
1743677700000|2025-04-03 10:55:00|78.5|78.2|78.22|77.92|78.63|78.33|78.11|77.81|298
1743678000000|2025-04-03 11:00:00|78.21|77.91|78.74|78.44|78.93|78.63|78.01|77.71|363
1743678300000|2025-04-03 11:05:00|78.72|78.42|79.54|79.24|80.04|79.74|78.68|78.38|465
1743678600000|2025-04-03 11:10:00|79.53|79.23|79.7|79.4|80.26|79.96|79.46|79.16|380
1743678900000|2025-04-03 11:15:00|79.71|79.41|79.91|79.61|80.15|79.85|79.52|79.22|401
1743679200000|2025-04-03 11:20:00|79.92|79.62|79.62|79.32|79.92|79.62|79.37|79.07|365
1743679500000|2025-04-03 11:25:00|79.61|79.31|79.69|79.39|80.27|79.97|79.39|79.09|354
1743679800000|2025-04-03 11:30:00|79.68|79.38|79.6|79.3|79.68|79.38|79.35|79.05|357
1743680100000|2025-04-03 11:35:00|79.58|79.28|79.41|79.11|79.99|79.69|79.25|78.95|321
1743680400000|2025-04-03 11:40:00|79.42|79.12|79.11|78.81|79.68|79.38|79.03|78.73|290
1743680700000|2025-04-03 11:45:00|79.1|78.8|78.78|78.48|79.15|78.85|78.67|78.37|284
1743681000000|2025-04-03 11:50:00|78.74|78.44|78.78|78.48|78.92|78.62|78.66|78.36|251
1743681300000|2025-04-03 11:55:00|78.77|78.47|78.7|78.4|78.91|78.61|78.66|78.36|232
1743681600000|2025-04-03 12:00:00|78.71|78.41|79.28|78.98|79.32|79.02|78.68|78.38|351
1743681900000|2025-04-03 12:05:00|79.24|78.94|79.33|79.03|79.45|79.15|79.1|78.8|272
1743682200000|2025-04-03 12:10:00|79.32|79.02|79.31|79.01|79.67|79.37|79.21|78.91|240
1743682500000|2025-04-03 12:15:00|79.32|79.02|79.52|79.22|79.53|79.23|79.11|78.81|261
1743682800000|2025-04-03 12:20:00|79.51|79.21|79.61|79.31|79.75|79.45|79.44|79.14|262
1743683100000|2025-04-03 12:25:00|79.59|79.29|79.38|79.08|79.61|79.31|79.16|78.86|205
1743683400000|2025-04-03 12:30:00|79.39|79.09|80.19|79.89|80.45|80.15|79.39|79.09|332
1743683700000|2025-04-03 12:35:00|80.2|79.9|79.24|78.94|80.4|80.1|79.24|78.94|372
1743684000000|2025-04-03 12:40:00|79.25|78.95|79.43|79.13|79.74|79.44|78.95|78.65|411
1743684300000|2025-04-03 12:45:00|79.42|79.12|78.37|78.07|79.54|79.24|78.09|77.79|435
1743684600000|2025-04-03 12:50:00|78.36|78.06|78.57|78.27|78.78|78.48|77.88|77.58|401
1743684900000|2025-04-03 12:55:00|78.56|78.26|78.23|77.93|78.69|78.39|78.11|77.81|435
1743685200000|2025-04-03 13:00:00|78.22|77.92|78.71|78.41|78.75|78.45|78|77.7|338
1743685500000|2025-04-03 13:05:00|78.72|78.42|78.96|78.66|79.35|79.05|78.71|78.41|451
1743685800000|2025-04-03 13:10:00|78.97|78.67|79.01|78.71|79.26|78.96|78.7|78.4|494
1743686100000|2025-04-03 13:15:00|78.95|78.65|79.3|79|79.51|79.21|78.71|78.41|422
1743686400000|2025-04-03 13:20:00|79.29|78.99|79.67|79.37|79.98|79.68|79.02|78.72|433
1743686700000|2025-04-03 13:25:00|79.66|79.36|79.66|79.36|79.91|79.61|79.43|79.13|486
1743687000000|2025-04-03 13:30:00|79.63|79.33|80.27|79.97|80.48|80.18|79.51|79.21|544
1743687300000|2025-04-03 13:35:00|80.26|79.96|81.06|80.76|81.63|81.33|80.09|79.79|387
1743687600000|2025-04-03 13:40:00|81.05|80.75|80.55|80.25|81.31|81.01|80.42|80.12|433
1743687900000|2025-04-03 13:45:00|80.56|80.26|80.41|80.11|80.97|80.67|80.39|80.09|423
1743688200000|2025-04-03 13:50:00|80.4|80.1|82.09|81.79|82.85|82.55|80.4|80.1|352
1743688500000|2025-04-03 13:55:00|82.1|81.8|82.59|82.29|82.64|82.34|81.99|81.69|266
1743688800000|2025-04-03 14:00:00|82.54|82.24|82.1|81.8|82.54|82.24|82.03|81.73|364
1743689100000|2025-04-03 14:05:00|82.09|81.79|82.31|82.01|82.44|82.14|81.98|81.68|495
1743689400000|2025-04-03 14:10:00|82.32|82.02|82.13|81.83|83.1|82.8|82.03|81.73|514
1743689700000|2025-04-03 14:15:00|82.12|81.82|83.02|82.72|83.33|83.03|82.06|81.76|511
1743690000000|2025-04-03 14:20:00|82.99|82.69|82.29|81.99|82.99|82.69|82.28|81.98|460
1743690300000|2025-04-03 14:25:00|82.28|81.98|82.59|82.29|82.68|82.38|82.16|81.86|436
1743690600000|2025-04-03 14:30:00|82.58|82.28|82.2|81.9|82.79|82.49|82.1|81.8|396
1743690900000|2025-04-03 14:35:00|82.21|81.91|82.16|81.86|82.39|82.09|82.08|81.78|452
1743691200000|2025-04-03 14:40:00|82.15|81.85|82.41|82.11|82.69|82.39|82.09|81.79|369
1743691500000|2025-04-03 14:45:00|82.43|82.13|82.54|82.24|82.71|82.41|82.25|81.95|361
1743691800000|2025-04-03 14:50:00|82.61|82.31|82.5|82.2|82.63|82.33|82.11|81.81|486
1743692100000|2025-04-03 14:55:00|82.47|82.17|82.27|81.97|82.85|82.55|82.14|81.84|417
1743692400000|2025-04-03 15:00:00|82.24|81.94|82.18|81.88|82.52|82.22|82.06|81.76|358
1743692700000|2025-04-03 15:05:00|82.19|81.89|82.3|82|82.79|82.49|82.17|81.87|402
1743693000000|2025-04-03 15:10:00|82.29|81.99|82.6|82.3|82.84|82.54|82.26|81.96|402
1743693300000|2025-04-03 15:15:00|82.54|82.24|83.02|82.72|83.51|83.21|82.54|82.24|425
1743693600000|2025-04-03 15:20:00|83|82.7|82.29|81.99|83|82.7|82.16|81.86|345
1743693900000|2025-04-03 15:25:00|82.3|82|82.21|81.91|82.59|82.29|82.18|81.88|354
1743694200000|2025-04-03 15:30:00|82.18|81.88|82.59|82.29|82.69|82.39|82.17|81.87|352
1743694500000|2025-04-03 15:35:00|82.61|82.31|82.63|82.33|82.64|82.34|82.35|82.05|300
1743694800000|2025-04-03 15:40:00|82.62|82.32|82.75|82.45|82.84|82.54|82.56|82.26|262
1743695100000|2025-04-03 15:45:00|82.71|82.41|82.7|82.4|82.96|82.66|82.5|82.2|283
1743695400000|2025-04-03 15:50:00|82.71|82.41|82.54|82.24|82.98|82.68|82.38|82.08|250
1743695700000|2025-04-03 15:55:00|82.53|82.23|82.64|82.34|82.85|82.55|82.33|82.03|248
1743696000000|2025-04-03 16:00:00|82.65|82.35|82.76|82.46|83.42|83.12|82.58|82.28|338
1743696300000|2025-04-03 16:05:00|82.77|82.47|83.25|82.95|83.29|82.99|82.77|82.47|303
1743696600000|2025-04-03 16:10:00|83.24|82.94|83.25|82.95|83.47|83.17|82.91|82.61|288
1743696900000|2025-04-03 16:15:00|83.24|82.94|82.68|82.38|83.3|83|82.47|82.17|329
1743697200000|2025-04-03 16:20:00|82.69|82.39|83.23|82.93|83.28|82.98|82.54|82.24|308
1743697500000|2025-04-03 16:25:00|83.19|82.89|83.03|82.73|83.23|82.93|82.72|82.42|274
1743697800000|2025-04-03 16:30:00|83.06|82.76|82.33|82.03|83.17|82.87|82.32|82.02|233
1743698100000|2025-04-03 16:35:00|82.34|82.04|82.45|82.15|82.56|82.26|82.27|81.97|254
1743698400000|2025-04-03 16:40:00|82.44|82.14|82.26|81.96|82.54|82.24|82.21|81.91|309
1743698700000|2025-04-03 16:45:00|82.25|81.95|81.29|80.99|82.37|82.07|81.11|80.81|363
1743699000000|2025-04-03 16:50:00|81.3|81|81.18|80.88|81.44|81.14|81.11|80.81|314
1743699300000|2025-04-03 16:55:00|81.17|80.87|81.73|81.43|81.76|81.46|81.13|80.83|275
1743699600000|2025-04-03 17:00:00|81.72|81.42|81.84|81.54|81.99|81.69|81.47|81.17|258
1743699900000|2025-04-03 17:05:00|81.83|81.53|82.08|81.78|82.24|81.94|81.69|81.39|258
1743700200000|2025-04-03 17:10:00|82.07|81.77|81.85|81.55|82.35|82.05|81.85|81.55|250
1743700500000|2025-04-03 17:15:00|81.84|81.54|81.84|81.54|81.96|81.66|81.63|81.33|220
1743700800000|2025-04-03 17:20:00|81.86|81.56|82.13|81.83|82.18|81.88|81.75|81.45|227
1743701100000|2025-04-03 17:25:00|82.12|81.82|82.22|81.92|82.36|82.06|82.11|81.81|158
1743701400000|2025-04-03 17:30:00|82.23|81.93|82.59|82.29|82.59|82.29|82.05|81.75|236
1743701700000|2025-04-03 17:35:00|82.6|82.3|82.42|82.12|82.6|82.3|82.3|82|181
1743702000000|2025-04-03 17:40:00|82.43|82.13|82.53|82.23|82.58|82.28|82.37|82.07|205
1743702300000|2025-04-03 17:45:00|82.54|82.24|82.33|82.03|82.56|82.26|82.24|81.94|155
1743702600000|2025-04-03 17:50:00|82.38|82.08|82.26|81.96|82.54|82.24|82.04|81.74|185
1743702900000|2025-04-03 17:55:00|82.25|81.95|82.05|81.75|82.29|81.99|82.03|81.73|167
1743703200000|2025-04-03 18:00:00|82.04|81.74|81.85|81.55|82.25|81.95|81.66|81.36|218
1743703500000|2025-04-03 18:05:00|81.81|81.51|81.76|81.46|81.88|81.58|81.57|81.27|177
1743703800000|2025-04-03 18:10:00|81.75|81.45|81.29|80.99|81.85|81.55|81.14|80.84|176
1743704100000|2025-04-03 18:15:00|81.28|80.98|81.25|80.95|81.32|81.02|81.03|80.73|196
1743704400000|2025-04-03 18:20:00|81.24|80.94|81.26|80.96|81.51|81.21|81.03|80.73|213
1743704700000|2025-04-03 18:25:00|81.27|80.97|81.46|81.16|81.83|81.53|81.27|80.97|223
1743705000000|2025-04-03 18:30:00|81.45|81.15|81.76|81.46|82|81.7|81.36|81.06|266
1743705300000|2025-04-03 18:35:00|81.8|81.5|81.66|81.36|82.18|81.88|81.66|81.36|229
1743705600000|2025-04-03 18:40:00|81.65|81.35|82.28|81.98|82.37|82.07|81.56|81.26|221
1743705900000|2025-04-03 18:45:00|82.27|81.97|82.49|82.19|82.49|82.19|82.06|81.76|229
1743706200000|2025-04-03 18:50:00|82.48|82.18|82.09|81.79|82.58|82.28|82.06|81.76|225
1743706500000|2025-04-03 18:55:00|82.1|81.8|82.15|81.85|82.37|82.07|81.93|81.63|169
1743706800000|2025-04-03 19:00:00|82.19|81.89|82.26|81.96|82.41|82.11|82.04|81.74|244
1743707100000|2025-04-03 19:05:00|82.25|81.95|82.61|82.31|82.67|82.37|82.25|81.95|174
1743707400000|2025-04-03 19:10:00|82.62|82.32|82.56|82.26|82.66|82.36|82.43|82.13|170
1743707700000|2025-04-03 19:15:00|82.55|82.25|82.55|82.25|82.56|82.26|82.19|81.89|174
1743708000000|2025-04-03 19:20:00|82.56|82.26|82.89|82.59|82.9|82.6|82.45|82.15|167
1743708300000|2025-04-03 19:25:00|82.88|82.58|83.04|82.74|83.25|82.95|82.83|82.53|204
1743708600000|2025-04-03 19:30:00|83.06|82.76|82.97|82.67|83.23|82.93|82.76|82.46|270
1743708900000|2025-04-03 19:35:00|82.96|82.66|82.95|82.65|83.07|82.77|82.57|82.27|214
1743709200000|2025-04-03 19:40:00|83|82.7|83.19|82.89|83.36|83.06|82.97|82.67|182
1743709500000|2025-04-03 19:45:00|83.18|82.88|82.88|82.58|83.31|83.01|82.78|82.48|213
1743709800000|2025-04-03 19:50:00|82.86|82.56|82.96|82.66|83.05|82.75|82.76|82.46|213
1743710100000|2025-04-03 19:55:00|82.95|82.65|82.56|82.26|82.98|82.68|82.47|82.17|150
1743710400000|2025-04-03 20:00:00|82.55|82.25|82.98|82.68|83|82.7|82.45|82.15|184
1743710700000|2025-04-03 20:05:00|83|82.7|83.25|82.95|83.31|83.01|83|82.7|177
1743711000000|2025-04-03 20:10:00|83.2|82.9|83|82.7|83.3|83|82.96|82.66|128
1743711300000|2025-04-03 20:15:00|82.96|82.66|82.85|82.55|83.26|82.96|82.85|82.55|111
1743711600000|2025-04-03 20:20:00|82.88|82.58|82.93|82.63|82.98|82.68|82.8|82.5|145
1743711900000|2025-04-03 20:25:00|82.89|82.59|82.22|81.92|82.93|82.63|81.94|81.64|180
1743712200000|2025-04-03 20:30:00|82.23|81.93|82.06|81.76|82.25|81.95|82.04|81.74|191
1743712500000|2025-04-03 20:35:00|82.04|81.74|82.13|81.83|82.25|81.95|82.04|81.74|128
1743712800000|2025-04-03 20:40:00|82.11|81.81|81.95|81.65|82.2|81.9|81.93|81.63|157
1743713100000|2025-04-03 20:45:00|81.94|81.64|82.33|82.03|82.38|82.08|81.86|81.56|191
1743713400000|2025-04-03 20:50:00|82.35|82.05|82.43|82.13|82.63|82.33|82.04|81.74|165
1743713700000|2025-04-03 20:55:00|82.42|82.12|82.73|82.43|82.76|82.46|82.42|82.12|181
1743714000000|2025-04-03 21:00:00|82.77|82.47|82.95|82.65|83.4|83.1|82.74|82.44|212
1743714300000|2025-04-03 21:05:00|82.94|82.64|82.67|82.37|83.08|82.78|82.41|82.11|186
1743714600000|2025-04-03 21:10:00|82.73|82.43|84.41|84.11|84.93|84.63|82.63|82.33|315
1743714900000|2025-04-03 21:15:00|84.46|84.16|84.29|83.99|84.86|84.56|84.22|83.92|226
1743715200000|2025-04-03 21:20:00|84.28|83.98|86.22|85.92|86.89|86.59|84.19|83.89|277
1743715500000|2025-04-03 21:25:00|86.21|85.91|87.18|86.88|88.5|88.2|86.21|85.91|462
1743715800000|2025-04-03 21:30:00|87.17|86.87|86.08|85.78|87.41|87.11|85.71|85.41|416
1743716100000|2025-04-03 21:35:00|86.13|85.83|86.41|86.11|86.47|86.17|86|85.7|290
1743716400000|2025-04-03 21:40:00|86.45|86.15|87.29|86.99|88.13|87.83|86.35|86.05|434
1743716700000|2025-04-03 21:45:00|87.28|86.98|86.82|86.52|87.5|87.2|86.71|86.41|345
1743717000000|2025-04-03 21:50:00|86.87|86.57|87.32|87.02|87.53|87.23|86.82|86.52|238
1743717300000|2025-04-03 21:55:00|87.31|87.01|87.24|86.94|87.6|87.3|87.04|86.74|216
1743717600000|2025-04-03 22:00:00|87.23|86.93|86.59|86.29|87.34|87.04|86.46|86.16|295
1743717900000|2025-04-03 22:05:00|86.58|86.28|85.28|84.98|86.72|86.42|85.28|84.98|339
1743718200000|2025-04-03 22:10:00|85.17|84.87|85.56|85.26|85.59|85.29|85.13|84.83|250
1743718500000|2025-04-03 22:15:00|85.57|85.27|85.46|85.16|85.6|85.3|85.19|84.89|235
1743718800000|2025-04-03 22:20:00|85.48|85.18|85.23|84.93|85.59|85.29|85.2|84.9|225
1743719100000|2025-04-03 22:25:00|85.22|84.92|84.94|84.64|85.49|85.19|84.73|84.43|210
1743719400000|2025-04-03 22:30:00|85|84.7|85.02|84.72|85.28|84.98|84.75|84.45|251
1743719700000|2025-04-03 22:35:00|85|84.7|84.48|84.18|85.01|84.71|84.41|84.11|247
1743720000000|2025-04-03 22:40:00|84.44|84.14|83.89|83.59|84.48|84.18|83.84|83.54|210
1743720300000|2025-04-03 22:45:00|83.88|83.58|84.21|83.91|84.34|84.04|83.61|83.31|257
1743720600000|2025-04-03 22:50:00|84.2|83.9|84.72|84.42|85.11|84.81|84.18|83.88|310
1743720900000|2025-04-03 22:55:00|84.73|84.43|85.15|84.85|85.19|84.89|84.69|84.39|239
1743721200000|2025-04-03 23:00:00|85.14|84.84|84.83|84.53|85.64|85.34|84.74|84.44|262
1743721500000|2025-04-03 23:05:00|84.84|84.54|85.23|84.93|85.26|84.96|84.63|84.33|195
1743721800000|2025-04-03 23:10:00|85.29|84.99|84.45|84.15|85.43|85.13|84.44|84.14|259
1743722100000|2025-04-03 23:15:00|84.44|84.14|84.84|84.54|85.01|84.71|84.34|84.04|241
1743722400000|2025-04-03 23:20:00|84.82|84.52|84.92|84.62|85.19|84.89|84.63|84.33|207
1743722700000|2025-04-03 23:25:00|84.93|84.63|85.04|84.74|85.17|84.87|84.87|84.57|196
1743723000000|2025-04-03 23:30:00|85.03|84.73|85.16|84.86|85.33|85.03|84.84|84.54|165
1743723300000|2025-04-03 23:35:00|85.14|84.84|85.38|85.08|85.83|85.53|84.92|84.62|272
1743723600000|2025-04-03 23:40:00|85.37|85.07|85.34|85.04|85.54|85.24|85.23|84.93|195
1743723900000|2025-04-03 23:45:00|85.35|85.05|85.61|85.31|86.13|85.83|85.35|85.05|229
1743724200000|2025-04-03 23:50:00|85.6|85.3|85.82|85.52|85.93|85.63|85.6|85.3|215
1743724500000|2025-04-03 23:55:00|85.8|85.5|86.31|86.01|86.31|86.01|85.78|85.48|381
1743724800000|2025-04-04 00:00:00|86.32|86.02|85.96|85.66|86.44|86.14|85.37|85.07|409
1743725100000|2025-04-04 00:05:00|85.98|85.68|85.19|84.89|86.07|85.77|85.18|84.88|406
1743725400000|2025-04-04 00:10:00|85.17|84.87|84.88|84.58|85.26|84.96|84.78|84.48|395
1743725700000|2025-04-04 00:15:00|84.93|84.63|84.57|84.27|84.95|84.65|84.42|84.12|358
1743726000000|2025-04-04 00:20:00|84.58|84.28|83.77|83.47|84.82|84.52|83.69|83.39|312
1743726300000|2025-04-04 00:25:00|83.72|83.42|83.99|83.69|84.09|83.79|83.54|83.24|292
1743726600000|2025-04-04 00:30:00|83.98|83.68|84.5|84.2|84.81|84.51|83.87|83.57|261
1743726900000|2025-04-04 00:35:00|84.51|84.21|84.32|84.02|84.99|84.69|84.32|84.02|272
1743727200000|2025-04-04 00:40:00|84.35|84.05|85.07|84.77|85.22|84.92|84.12|83.82|293
1743727500000|2025-04-04 00:45:00|85.11|84.81|85.5|85.2|85.91|85.61|85.09|84.79|349
1743727800000|2025-04-04 00:50:00|85.45|85.15|85.83|85.53|85.86|85.56|85.27|84.97|343
1743728100000|2025-04-04 00:55:00|85.82|85.52|85.83|85.53|86.04|85.74|85.52|85.22|389
1743728400000|2025-04-04 01:00:00|85.89|85.59|86.02|85.72|86.33|86.03|85.73|85.43|323
1743728700000|2025-04-04 01:05:00|86.07|85.77|86.01|85.71|86.55|86.25|85.79|85.49|351
1743729000000|2025-04-04 01:10:00|86.08|85.78|86.02|85.72|86.17|85.87|85.51|85.21|296
1743729300000|2025-04-04 01:15:00|86.04|85.74|86.22|85.92|86.58|86.28|85.92|85.62|370
1743729600000|2025-04-04 01:20:00|86.26|85.96|86.43|86.13|86.75|86.45|86.22|85.92|347
1743729900000|2025-04-04 01:25:00|86.42|86.12|86.86|86.56|86.91|86.61|86.33|86.03|306
1743730200000|2025-04-04 01:30:00|86.87|86.57|86.63|86.33|86.87|86.57|86.42|86.12|281
1743730500000|2025-04-04 01:35:00|86.65|86.35|86.49|86.19|86.71|86.41|86.11|85.81|305
1743730800000|2025-04-04 01:40:00|86.48|86.18|86.3|86|86.48|86.18|86.03|85.73|296
1743731100000|2025-04-04 01:45:00|86.23|85.93|86.16|85.86|86.71|86.41|85.99|85.69|361
1743731400000|2025-04-04 01:50:00|86.15|85.85|85.59|85.29|86.15|85.85|85.38|85.08|403
1743731700000|2025-04-04 01:55:00|85.54|85.24|84.7|84.4|85.59|85.29|84.54|84.24|399
1743732000000|2025-04-04 02:00:00|84.69|84.39|85.1|84.8|85.47|85.17|84.49|84.19|422
1743732300000|2025-04-04 02:05:00|85.14|84.84|85.64|85.34|85.96|85.66|84.93|84.63|443
1743732600000|2025-04-04 02:10:00|85.56|85.26|85.54|85.24|85.71|85.41|85.27|84.97|348
1743732900000|2025-04-04 02:15:00|85.55|85.25|85.49|85.19|85.64|85.34|85.13|84.83|277
1743733200000|2025-04-04 02:20:00|85.46|85.16|84.09|83.79|85.72|85.42|84.04|83.74|331
1743733500000|2025-04-04 02:25:00|84.08|83.78|83.05|82.75|84.1|83.8|82.83|82.53|335
1743733800000|2025-04-04 02:30:00|83.06|82.76|83.18|82.88|83.31|83.01|82.74|82.44|343
1743734100000|2025-04-04 02:35:00|83.16|82.86|82.91|82.61|83.5|83.2|82.91|82.61|306
1743734400000|2025-04-04 02:40:00|82.9|82.6|82.99|82.69|83.19|82.89|82.79|82.49|318
1743734700000|2025-04-04 02:45:00|83|82.7|82.55|82.25|83.41|83.11|82.55|82.25|317
1743735000000|2025-04-04 02:50:00|82.53|82.23|82.56|82.26|83.01|82.71|82.38|82.08|324
1743735300000|2025-04-04 02:55:00|82.52|82.22|83.16|82.86|83.21|82.91|82.37|82.07|246
1743735600000|2025-04-04 03:00:00|83.17|82.87|82.57|82.27|83.17|82.87|82.55|82.25|255
1743735900000|2025-04-04 03:05:00|82.52|82.22|83.12|82.82|83.15|82.85|82.47|82.17|223
1743736200000|2025-04-04 03:10:00|83.11|82.81|83.06|82.76|83.42|83.12|82.95|82.65|198
1743736500000|2025-04-04 03:15:00|83.02|82.72|83.44|83.14|83.87|83.57|82.79|82.49|239
1743736800000|2025-04-04 03:20:00|83.43|83.13|83.67|83.37|83.73|83.43|83.27|82.97|129
1743737100000|2025-04-04 03:25:00|83.68|83.38|83.97|83.67|84.14|83.84|83.68|83.38|112
1743737400000|2025-04-04 03:30:00|83.92|83.62|84.41|84.11|84.52|84.22|83.75|83.45|256
1743737700000|2025-04-04 03:35:00|84.42|84.12|84.09|83.79|84.52|84.22|84.06|83.76|278
1743738000000|2025-04-04 03:40:00|84.03|83.73|84.34|84.04|84.34|84.04|83.86|83.56|168
1743738300000|2025-04-04 03:45:00|84.35|84.05|83.47|83.17|84.6|84.3|83.46|83.16|284
1743738600000|2025-04-04 03:50:00|83.46|83.16|83.91|83.61|83.91|83.61|83.39|83.09|189
1743738900000|2025-04-04 03:55:00|83.9|83.6|83.77|83.47|84.12|83.82|83.56|83.26|208
1743739200000|2025-04-04 04:00:00|83.76|83.46|83.98|83.68|84.32|84.02|83.72|83.42|315
1743739500000|2025-04-04 04:05:00|83.97|83.67|83.38|83.08|84.08|83.78|83.26|82.96|271
1743739800000|2025-04-04 04:10:00|83.37|83.07|83.17|82.87|83.52|83.22|83.08|82.78|247
1743740100000|2025-04-04 04:15:00|83.18|82.88|84.44|84.14|84.51|84.21|83.06|82.76|331
1743740400000|2025-04-04 04:20:00|84.43|84.13|83.98|83.68|84.6|84.3|83.79|83.49|232
1743740700000|2025-04-04 04:25:00|83.97|83.67|83.67|83.37|84.08|83.78|83.63|83.33|303
1743741000000|2025-04-04 04:30:00|83.64|83.34|83.87|83.57|84.13|83.83|83.58|83.28|278
1743741300000|2025-04-04 04:35:00|83.86|83.56|83.04|82.74|84.2|83.9|82.83|82.53|277
1743741600000|2025-04-04 04:40:00|83.06|82.76|83.11|82.81|83.33|83.03|82.91|82.61|283
1743741900000|2025-04-04 04:45:00|83.1|82.8|82.95|82.65|83.29|82.99|82.87|82.57|267
1743742200000|2025-04-04 04:50:00|82.94|82.64|82.7|82.4|83.01|82.71|82.56|82.26|248
1743742500000|2025-04-04 04:55:00|82.69|82.39|82.47|82.17|82.79|82.49|82.44|82.14|245
1743742800000|2025-04-04 05:00:00|82.45|82.15|82.16|81.86|82.59|82.29|81.77|81.47|292
1743743100000|2025-04-04 05:05:00|82.15|81.85|82.03|81.73|82.37|82.07|81.73|81.43|267
1743743400000|2025-04-04 05:10:00|82.01|81.71|82.27|81.97|82.54|82.24|82.01|81.71|293
1743743700000|2025-04-04 05:15:00|82.26|81.96|82.32|82.02|82.63|82.33|82.17|81.87|241
1743744000000|2025-04-04 05:20:00|82.33|82.03|82.56|82.26|82.65|82.35|82.22|81.92|248
1743744300000|2025-04-04 05:25:00|82.55|82.25|83.17|82.87|83.2|82.9|82.51|82.21|236
1743744600000|2025-04-04 05:30:00|83.16|82.86|83.14|82.84|83.32|83.02|82.93|82.63|206
1743744900000|2025-04-04 05:35:00|83.19|82.89|83.37|83.07|83.6|83.3|83.14|82.84|305
1743745200000|2025-04-04 05:40:00|83.38|83.08|83.54|83.24|83.97|83.67|83.12|82.82|254
1743745500000|2025-04-04 05:45:00|83.57|83.27|84.06|83.76|84.08|83.78|83.54|83.24|323
1743745800000|2025-04-04 05:50:00|84.02|83.72|83.93|83.63|84.09|83.79|83.83|83.53|262
1743746100000|2025-04-04 05:55:00|83.94|83.64|83.75|83.45|84.47|84.17|83.75|83.45|277
1743746400000|2025-04-04 06:00:00|83.77|83.47|84.14|83.84|84.26|83.96|83.7|83.4|320
1743746700000|2025-04-04 06:05:00|84.18|83.88|84.23|83.93|84.49|84.19|83.98|83.68|312
1743747000000|2025-04-04 06:10:00|84.22|83.92|84|83.7|84.47|84.17|83.92|83.62|292
1743747300000|2025-04-04 06:15:00|83.99|83.69|84.3|84|84.39|84.09|83.87|83.57|232
1743747600000|2025-04-04 06:20:00|84.26|83.96|84.64|84.34|85.2|84.9|84.26|83.96|291
1743747900000|2025-04-04 06:25:00|84.65|84.35|84.5|84.2|84.76|84.46|84.39|84.09|306
1743748200000|2025-04-04 06:30:00|84.55|84.25|84.67|84.37|85.05|84.75|84.41|84.11|275
1743748500000|2025-04-04 06:35:00|84.66|84.36|84.51|84.21|85.22|84.92|84.5|84.2|311
1743748800000|2025-04-04 06:40:00|84.59|84.29|84.42|84.12|84.69|84.39|84.21|83.91|314
1743749100000|2025-04-04 06:45:00|84.39|84.09|84.22|83.92|84.4|84.1|84.21|83.91|230
1743749400000|2025-04-04 06:50:00|84.21|83.91|84.14|83.84|84.32|84.02|83.93|83.63|241
1743749700000|2025-04-04 06:55:00|84.1|83.8|83.61|83.31|84.19|83.89|83.55|83.25|279
1743750000000|2025-04-04 07:00:00|83.62|83.32|83.39|83.09|83.95|83.65|83.35|83.05|324
1743750300000|2025-04-04 07:05:00|83.38|83.08|83.44|83.14|83.72|83.42|83.32|83.02|377
1743750600000|2025-04-04 07:10:00|83.43|83.13|83.6|83.3|83.72|83.42|83.11|82.81|356
1743750900000|2025-04-04 07:15:00|83.63|83.33|83.66|83.36|84.24|83.94|83.59|83.29|256
1743751200000|2025-04-04 07:20:00|83.68|83.38|83.31|83.01|84.1|83.8|83.29|82.99|251
1743751500000|2025-04-04 07:25:00|83.27|82.97|83.7|83.4|83.89|83.59|83.2|82.9|269
1743751800000|2025-04-04 07:30:00|83.71|83.41|83.5|83.2|84.07|83.77|83.27|82.97|258
1743752100000|2025-04-04 07:35:00|83.49|83.19|83.41|83.11|83.77|83.47|83.2|82.9|336
1743752400000|2025-04-04 07:40:00|83.4|83.1|83.6|83.3|83.74|83.44|83.4|83.1|232
1743752700000|2025-04-04 07:45:00|83.61|83.31|83.1|82.8|83.73|83.43|83.08|82.78|258
1743753000000|2025-04-04 07:50:00|83.08|82.78|83.1|82.8|83.3|83|82.81|82.51|247
1743753300000|2025-04-04 07:55:00|83.09|82.79|83.01|82.71|83.34|83.04|83|82.7|208
1743753600000|2025-04-04 08:00:00|83|82.7|83|82.7|83.32|83.02|82.81|82.51|286
1743753900000|2025-04-04 08:05:00|82.99|82.69|83.39|83.09|83.92|83.62|82.92|82.62|255
1743754200000|2025-04-04 08:10:00|83.4|83.1|83.19|82.89|83.51|83.21|82.99|82.69|250
1743754500000|2025-04-04 08:15:00|83.26|82.96|83.99|83.69|84.34|84.04|83.22|82.92|317
1743754800000|2025-04-04 08:20:00|84.06|83.76|83.77|83.47|84.15|83.85|83.6|83.3|262
1743755100000|2025-04-04 08:25:00|83.78|83.48|83.73|83.43|83.98|83.68|83.49|83.19|220
1743755400000|2025-04-04 08:30:00|83.72|83.42|84.48|84.18|84.58|84.28|83.7|83.4|277
1743755700000|2025-04-04 08:35:00|84.49|84.19|84.11|83.81|84.64|84.34|84.09|83.79|173
1743756000000|2025-04-04 08:40:00|84.12|83.82|84.21|83.91|84.54|84.24|84|83.7|215
1743756300000|2025-04-04 08:45:00|84.17|83.87|84.11|83.81|84.42|84.12|84.1|83.8|205
1743756600000|2025-04-04 08:50:00|84.09|83.79|84.1|83.8|84.46|84.16|84.02|83.72|248
1743756900000|2025-04-04 08:55:00|84.06|83.76|84.42|84.12|84.54|84.24|83.89|83.59|231
1743757200000|2025-04-04 09:00:00|84.41|84.11|84.11|83.81|84.64|84.34|84.11|83.81|257
1743757500000|2025-04-04 09:05:00|84.12|83.82|84.11|83.81|84.12|83.82|83.91|83.61|188
1743757800000|2025-04-04 09:10:00|84.12|83.82|83.58|83.28|84.12|83.82|83.57|83.27|217
1743758100000|2025-04-04 09:15:00|83.57|83.27|83.57|83.27|83.75|83.45|83.43|83.13|236
1743758400000|2025-04-04 09:20:00|83.56|83.26|84.15|83.85|84.19|83.89|83.56|83.26|288
1743758700000|2025-04-04 09:25:00|84.16|83.86|84.32|84.02|84.61|84.31|84.06|83.76|303
1743759000000|2025-04-04 09:30:00|84.31|84.01|84.47|84.17|84.59|84.29|84.22|83.92|323
1743759300000|2025-04-04 09:35:00|84.46|84.16|84.57|84.27|84.91|84.61|84.33|84.03|303
1743759600000|2025-04-04 09:40:00|84.55|84.25|84.35|84.05|84.61|84.31|84.27|83.97|251
1743759900000|2025-04-04 09:45:00|84.34|84.04|84.16|83.86|84.38|84.08|83.97|83.67|261
1743760200000|2025-04-04 09:50:00|84.15|83.85|84.06|83.76|84.39|84.09|84.01|83.71|220
1743760500000|2025-04-04 09:55:00|84.11|83.81|83.94|83.64|84.2|83.9|83.85|83.55|283
1743760800000|2025-04-04 10:00:00|83.89|83.59|82.99|82.69|83.9|83.6|82.72|82.42|400
1743761100000|2025-04-04 10:05:00|82.98|82.68|81.05|80.75|82.98|82.68|80.92|80.62|454
1743761400000|2025-04-04 10:10:00|81.06|80.76|81.36|81.06|81.51|81.21|80.69|80.39|489
1743761700000|2025-04-04 10:15:00|81.37|81.07|81.27|80.97|81.57|81.27|81.05|80.75|386
1743762000000|2025-04-04 10:20:00|81.26|80.96|81.72|81.42|81.72|81.42|81.05|80.75|444
1743762300000|2025-04-04 10:25:00|81.71|81.41|81.41|81.11|81.72|81.42|81.29|80.99|295
1743762600000|2025-04-04 10:30:00|81.4|81.1|81.49|81.19|81.86|81.56|81.4|81.1|283
1743762900000|2025-04-04 10:35:00|81.48|81.18|81.6|81.3|82.02|81.72|81.2|80.9|227
1743763200000|2025-04-04 10:40:00|81.57|81.27|80.91|80.61|81.62|81.32|80.42|80.12|268
1743763500000|2025-04-04 10:45:00|80.9|80.6|80.54|80.24|80.93|80.63|80.53|80.23|241
1743763800000|2025-04-04 10:50:00|80.53|80.23|80.45|80.15|80.62|80.32|80.23|79.93|321
1743764100000|2025-04-04 10:55:00|80.44|80.14|80.69|80.39|80.82|80.52|80.36|80.06|251
1743764400000|2025-04-04 11:00:00|80.73|80.43|80.6|80.3|80.85|80.55|80.37|80.07|273
1743764700000|2025-04-04 11:05:00|80.57|80.27|80.41|80.11|80.84|80.54|80.19|79.89|207
1743765000000|2025-04-04 11:10:00|80.42|80.12|80.28|79.98|80.7|80.4|80.06|79.76|201
1743765300000|2025-04-04 11:15:00|80.24|79.94|79.98|79.68|80.25|79.95|79.85|79.55|263
1743765600000|2025-04-04 11:20:00|79.97|79.67|80.29|79.99|80.37|80.07|79.97|79.67|274
1743765900000|2025-04-04 11:25:00|80.31|80.01|79.97|79.67|80.4|80.1|79.95|79.65|277
1743766200000|2025-04-04 11:30:00|79.98|79.68|80.18|79.88|80.28|79.98|79.67|79.37|373
1743766500000|2025-04-04 11:35:00|80.17|79.87|80.11|79.81|80.5|80.2|79.8|79.5|271
1743766800000|2025-04-04 11:40:00|80.12|79.82|80.09|79.79|80.22|79.92|79.88|79.58|246
1743767100000|2025-04-04 11:45:00|80.08|79.78|80.52|80.22|80.62|80.32|80.01|79.71|255
1743767400000|2025-04-04 11:50:00|80.53|80.23|80.92|80.62|81.02|80.72|80.37|80.07|197
1743767700000|2025-04-04 11:55:00|80.91|80.61|80.76|80.46|81.09|80.79|80.72|80.42|161
1743768000000|2025-04-04 12:00:00|80.74|80.44|80.18|79.88|80.75|80.45|80.06|79.76|216
1743768300000|2025-04-04 12:05:00|80.19|79.89|80.12|79.82|80.41|80.11|80.12|79.82|165
1743768600000|2025-04-04 12:10:00|80.11|79.81|80.07|79.77|80.2|79.9|79.67|79.37|228
1743768900000|2025-04-04 12:15:00|80.06|79.76|80.02|79.72|80.24|79.94|79.87|79.57|204
1743769200000|2025-04-04 12:20:00|80.01|79.71|80.05|79.75|80.21|79.91|79.79|79.49|194
1743769500000|2025-04-04 12:25:00|80.08|79.78|80.21|79.91|80.28|79.98|80.06|79.76|226
1743769800000|2025-04-04 12:30:00|80.11|79.81|80.37|80.07|81.37|81.07|80.11|79.81|421
1743770100000|2025-04-04 12:35:00|80.36|80.06|80.56|80.26|80.7|80.4|80.02|79.72|336
1743770400000|2025-04-04 12:40:00|80.55|80.25|80.67|80.37|80.8|80.5|80.47|80.17|266
1743770700000|2025-04-04 12:45:00|80.66|80.36|80.23|79.93|80.99|80.69|80.14|79.84|240
1743771000000|2025-04-04 12:50:00|80.24|79.94|80.12|79.82|80.41|80.11|79.99|79.69|325
1743771300000|2025-04-04 12:55:00|80.11|79.81|80.22|79.92|80.38|80.08|79.98|79.68|330
1743771600000|2025-04-04 13:00:00|80.23|79.93|80.48|80.18|80.73|80.43|80.09|79.79|282
1743771900000|2025-04-04 13:05:00|80.47|80.17|79.42|79.12|80.57|80.27|79.42|79.12|306
1743772200000|2025-04-04 13:10:00|79.49|79.19|79.72|79.42|80.11|79.81|79.38|79.08|224
1743772500000|2025-04-04 13:15:00|79.71|79.41|79.4|79.1|79.71|79.41|79.16|78.86|228
1743772800000|2025-04-04 13:20:00|79.39|79.09|79.68|79.38|80.07|79.77|79.3|79|221
1743773100000|2025-04-04 13:25:00|79.66|79.36|79.71|79.41|80.37|80.07|79.51|79.21|273
1743773400000|2025-04-04 13:30:00|79.7|79.4|79.71|79.41|79.85|79.55|79.24|78.94|345
1743773700000|2025-04-04 13:35:00|79.69|79.39|79.65|79.35|79.86|79.56|79.39|79.09|242
1743774000000|2025-04-04 13:40:00|79.64|79.34|79.58|79.28|79.86|79.56|79.51|79.21|224
1743774300000|2025-04-04 13:45:00|79.57|79.27|79.97|79.67|80.26|79.96|79.57|79.27|285
1743774600000|2025-04-04 13:50:00|79.96|79.66|80.08|79.78|80.68|80.38|79.88|79.58|247
1743774900000|2025-04-04 13:55:00|80.06|79.76|80.82|80.52|81.34|81.04|80|79.7|372
1743775200000|2025-04-04 14:00:00|80.81|80.51|80.56|80.26|81.07|80.77|80.5|80.2|374
1743775500000|2025-04-04 14:05:00|80.55|80.25|80.34|80.04|80.76|80.46|80.29|79.99|296
1743775800000|2025-04-04 14:10:00|80.35|80.05|80.71|80.41|81.1|80.8|80.33|80.03|264
1743776100000|2025-04-04 14:15:00|80.7|80.4|80.86|80.56|80.94|80.64|80.34|80.04|254
1743776400000|2025-04-04 14:20:00|80.85|80.55|80.48|80.18|80.85|80.55|80.46|80.16|229
1743776700000|2025-04-04 14:25:00|80.5|80.2|80.29|79.99|80.6|80.3|80.29|79.99|145
1743777000000|2025-04-04 14:30:00|80.28|79.98|80.42|80.12|80.57|80.27|80.17|79.87|254
1743777300000|2025-04-04 14:35:00|80.43|80.13|80.72|80.42|80.92|80.62|80.3|80|190
1743777600000|2025-04-04 14:40:00|80.71|80.41|81.14|80.84|81.41|81.11|80.71|80.41|234
1743777900000|2025-04-04 14:45:00|81.12|80.82|80.88|80.58|81.24|80.94|80.77|80.47|246
1743778200000|2025-04-04 14:50:00|80.92|80.62|81.47|81.17|81.89|81.59|80.7|80.4|267
1743778500000|2025-04-04 14:55:00|81.46|81.16|81.17|80.87|81.61|81.31|81.16|80.86|238
1743778800000|2025-04-04 15:00:00|81.15|80.85|82.22|81.92|82.31|82.01|81.15|80.85|312
1743779100000|2025-04-04 15:05:00|82.44|82.14|80.96|80.66|82.44|82.14|80.87|80.57|352
1743779400000|2025-04-04 15:10:00|80.97|80.67|82.12|81.82|82.31|82.01|80.94|80.64|383
1743779700000|2025-04-04 15:15:00|82.1|81.8|81.4|81.1|82.15|81.85|81.38|81.08|282
1743780000000|2025-04-04 15:20:00|81.41|81.11|81.9|81.6|82.02|81.72|81.41|81.11|341
1743780300000|2025-04-04 15:25:00|81.93|81.63|81.78|81.48|82.1|81.8|81.58|81.28|424
1743780600000|2025-04-04 15:30:00|81.77|81.47|81|80.7|81.89|81.59|80.84|80.54|341
1743780900000|2025-04-04 15:35:00|81.03|80.73|80.75|80.45|81.03|80.73|80.44|80.14|359
1743781200000|2025-04-04 15:40:00|80.79|80.49|80.71|80.41|81.02|80.72|80.56|80.26|311
1743781500000|2025-04-04 15:45:00|80.7|80.4|80.65|80.35|80.79|80.49|80.43|80.13|384
1743781800000|2025-04-04 15:50:00|80.63|80.33|80.64|80.34|80.96|80.66|80.58|80.28|360
1743782100000|2025-04-04 15:55:00|80.69|80.39|80.08|79.78|80.81|80.51|79.98|79.68|344
1743782400000|2025-04-04 16:00:00|80.07|79.77|80.4|80.1|80.87|80.57|79.91|79.61|333
1743782700000|2025-04-04 16:05:00|80.39|80.09|80.59|80.29|81.02|80.72|80.38|80.08|304
1743783000000|2025-04-04 16:10:00|80.58|80.28|80.9|80.6|81.37|81.07|80.58|80.28|304
1743783300000|2025-04-04 16:15:00|80.89|80.59|81.08|80.78|81.41|81.11|80.89|80.59|222
1743783600000|2025-04-04 16:20:00|81.09|80.79|80.76|80.46|81.09|80.79|80.56|80.26|221
1743783900000|2025-04-04 16:25:00|80.77|80.47|81.32|81.02|81.48|81.18|80.67|80.37|248
1743784200000|2025-04-04 16:30:00|81.28|80.98|81.09|80.79|81.48|81.18|81.03|80.73|244
1743784500000|2025-04-04 16:35:00|81.08|80.78|81.37|81.07|81.54|81.24|80.98|80.68|269
1743784800000|2025-04-04 16:40:00|81.38|81.08|81.39|81.09|81.59|81.29|81.12|80.82|216
1743785100000|2025-04-04 16:45:00|81.38|81.08|81.34|81.04|81.59|81.29|81.17|80.87|227
1743785400000|2025-04-04 16:50:00|81.35|81.05|81.05|80.75|81.37|81.07|80.95|80.65|138
1743785700000|2025-04-04 16:55:00|81.14|80.84|80.87|80.57|81.48|81.18|80.86|80.56|212
1743786000000|2025-04-04 17:00:00|80.86|80.56|81.06|80.76|81.06|80.76|80.67|80.37|156
1743786300000|2025-04-04 17:05:00|81.07|80.77|81.01|80.71|81.27|80.97|81.01|80.71|245
1743786600000|2025-04-04 17:10:00|81|80.7|80.97|80.67|81.2|80.9|80.87|80.57|234
1743786900000|2025-04-04 17:15:00|80.94|80.64|80.88|80.58|81.05|80.75|80.76|80.46|204
1743787200000|2025-04-04 17:20:00|80.87|80.57|81.16|80.86|81.18|80.88|80.8|80.5|142
1743787500000|2025-04-04 17:25:00|81.24|80.94|81.06|80.76|81.43|81.13|81.06|80.76|154
1743787800000|2025-04-04 17:30:00|81.03|80.73|80.98|80.68|81.2|80.9|80.62|80.32|208
1743788100000|2025-04-04 17:35:00|80.99|80.69|81.49|81.19|81.53|81.23|80.98|80.68|213
1743788400000|2025-04-04 17:40:00|81.45|81.15|81.27|80.97|81.63|81.33|81.26|80.96|229
1743788700000|2025-04-04 17:45:00|81.26|80.96|81.79|81.49|81.95|81.65|81.19|80.89|239
1743789000000|2025-04-04 17:50:00|81.78|81.48|81.25|80.95|81.78|81.48|81.18|80.88|175
1743789300000|2025-04-04 17:55:00|81.35|81.05|81.16|80.86|81.67|81.37|81.16|80.86|200
1743789600000|2025-04-04 18:00:00|81.18|80.88|81.18|80.88|81.6|81.3|81.07|80.77|283
1743789900000|2025-04-04 18:05:00|81.17|80.87|80.85|80.55|81.18|80.88|80.74|80.44|254
1743790200000|2025-04-04 18:10:00|80.86|80.56|80.75|80.45|80.87|80.57|80.65|80.35|166
1743790500000|2025-04-04 18:15:00|80.74|80.44|80.6|80.3|80.87|80.57|80.57|80.27|194
1743790800000|2025-04-04 18:20:00|80.59|80.29|80.58|80.28|80.86|80.56|80.55|80.25|229
1743791100000|2025-04-04 18:25:00|80.59|80.29|80.47|80.17|80.63|80.33|80.37|80.07|173
1743791400000|2025-04-04 18:30:00|80.48|80.18|80.38|80.08|80.76|80.46|80.25|79.95|212
1743791700000|2025-04-04 18:35:00|80.37|80.07|80.06|79.76|80.66|80.36|80.03|79.73|203
1743792000000|2025-04-04 18:40:00|80.04|79.74|79.46|79.16|80.06|79.76|79.43|79.13|159
1743792300000|2025-04-04 18:45:00|79.45|79.15|79.78|79.48|80.2|79.9|79.45|79.15|202
1743792600000|2025-04-04 18:50:00|79.76|79.46|79.67|79.37|80.18|79.88|79.53|79.23|162
1743792900000|2025-04-04 18:55:00|79.66|79.36|79.58|79.28|79.76|79.46|79.47|79.17|162
1743793200000|2025-04-04 19:00:00|79.57|79.27|79.37|79.07|79.71|79.41|79.17|78.87|203
1743793500000|2025-04-04 19:05:00|79.36|79.06|79.35|79.05|79.57|79.27|79.24|78.94|182
1743793800000|2025-04-04 19:10:00|79.36|79.06|79.55|79.25|79.89|79.59|79.26|78.96|187
1743794100000|2025-04-04 19:15:00|79.53|79.23|78.7|78.4|79.53|79.23|78.65|78.35|212
1743794400000|2025-04-04 19:20:00|78.71|78.41|78.78|78.48|79.01|78.71|78.71|78.41|287
1743794700000|2025-04-04 19:25:00|78.75|78.45|78.86|78.56|78.9|78.6|78.66|78.36|199
1743795000000|2025-04-04 19:30:00|78.82|78.52|78.76|78.46|79.03|78.73|78.69|78.39|189
1743795300000|2025-04-04 19:35:00|78.74|78.44|78.46|78.16|78.76|78.46|78.45|78.15|189
1743795600000|2025-04-04 19:40:00|78.45|78.15|78.98|78.68|79|78.7|78.45|78.15|184
1743795900000|2025-04-04 19:45:00|78.97|78.67|78.58|78.28|79.06|78.76|78.57|78.27|125
1743796200000|2025-04-04 19:50:00|78.56|78.26|78.6|78.3|78.62|78.32|78.46|78.16|123
1743796500000|2025-04-04 19:55:00|78.59|78.29|78.37|78.07|78.7|78.4|78.36|78.06|141
1743796800000|2025-04-04 20:00:00|78.36|78.06|78.77|78.47|78.95|78.65|78.36|78.06|180
1743797100000|2025-04-04 20:05:00|78.83|78.53|78.77|78.47|79.17|78.87|78.67|78.37|161
1743797400000|2025-04-04 20:10:00|78.78|78.48|78.49|78.19|78.95|78.65|78.47|78.17|170
1743797700000|2025-04-04 20:15:00|78.59|78.29|78.5|78.2|78.59|78.29|78.04|77.74|225
1743798000000|2025-04-04 20:20:00|78.49|78.19|78.76|78.46|78.93|78.63|78.48|78.18|222
1743798300000|2025-04-04 20:25:00|78.77|78.47|78.69|78.39|78.95|78.65|78.6|78.3|120
1743798600000|2025-04-04 20:30:00|78.68|78.38|78.66|78.36|79.02|78.72|78.57|78.27|148
1743798900000|2025-04-04 20:35:00|78.64|78.34|78.86|78.56|78.89|78.59|78.58|78.28|149
1743799200000|2025-04-04 20:40:00|78.85|78.55|78.64|78.34|79|78.7|78.54|78.24|100
1743799500000|2025-04-04 20:45:00|78.65|78.35|78.17|77.87|78.72|78.42|78.12|77.82|134
1743799800000|2025-04-04 20:50:00|78.16|77.86|78.54|78.24|78.56|78.26|78.13|77.83|74
1743800100000|2025-04-04 20:55:00|78.55|78.25|78.25|77.95|78.55|78.25|78.15|77.85|77
1743836400000|2025-04-05 07:00:00|77.13|76.83|77.03|76.73|77.32|77.02|76.89|76.59|191
1743836700000|2025-04-05 07:05:00|77.07|76.77|77.2|76.9|77.24|76.94|77.01|76.71|183
1743837000000|2025-04-05 07:10:00|77.24|76.94|76.85|76.55|77.24|76.94|76.82|76.52|148
1743837300000|2025-04-05 07:15:00|76.84|76.54|77.46|77.16|77.61|77.31|76.7|76.4|193
1743837600000|2025-04-05 07:20:00|77.43|77.13|77.17|76.87|77.43|77.13|77.15|76.85|120
1743837900000|2025-04-05 07:25:00|77.16|76.86|77.36|77.06|77.39|77.09|77.07|76.77|94
1743838200000|2025-04-05 07:30:00|77.37|77.07|77.45|77.15|77.75|77.45|77.28|76.98|78
1743838500000|2025-04-05 07:35:00|77.46|77.16|77.25|76.95|77.47|77.17|77.25|76.95|51
1743838800000|2025-04-05 07:40:00|77.27|76.97|77.54|77.24|77.68|77.38|77.22|76.92|62
1743839100000|2025-04-05 07:45:00|77.51|77.21|77.71|77.41|77.75|77.45|77.42|77.12|57
1743839400000|2025-04-05 07:50:00|77.75|77.45|77.95|77.65|78.35|78.05|77.66|77.36|143
1743839700000|2025-04-05 07:55:00|77.94|77.64|77.76|77.46|78.11|77.81|77.74|77.44|124
1743840000000|2025-04-05 08:00:00|77.8|77.5|77.58|77.28|77.98|77.68|77.56|77.26|109
1743840300000|2025-04-05 08:05:00|77.59|77.29|77.69|77.39|77.84|77.54|77.58|77.28|67
1743840600000|2025-04-05 08:10:00|77.7|77.4|78.05|77.75|78.06|77.76|77.58|77.28|99
1743840900000|2025-04-05 08:15:00|78.1|77.8|78.29|77.99|78.35|78.05|78.05|77.75|91
1743841200000|2025-04-05 08:20:00|78.28|77.98|78.12|77.82|78.43|78.13|77.95|77.65|116
1743841500000|2025-04-05 08:25:00|78.07|77.77|78.35|78.05|78.4|78.1|77.97|77.67|76
1743841800000|2025-04-05 08:30:00|78.36|78.06|78.14|77.84|78.39|78.09|78.06|77.76|72
1743842100000|2025-04-05 08:35:00|78.11|77.81|77.95|77.65|78.42|78.12|77.95|77.65|148
1743842400000|2025-04-05 08:40:00|77.94|77.64|78.22|77.92|78.47|78.17|77.94|77.64|119
1743842700000|2025-04-05 08:45:00|78.26|77.96|78.93|78.63|79.07|78.77|78.26|77.96|200
1743843000000|2025-04-05 08:50:00|78.92|78.62|79.96|79.66|80.4|80.1|78.84|78.54|253
1743843300000|2025-04-05 08:55:00|79.95|79.65|79.87|79.57|80.31|80.01|79.86|79.56|235
1743843600000|2025-04-05 09:00:00|79.86|79.56|80.04|79.74|80.17|79.87|79.78|79.48|200
1743843900000|2025-04-05 09:05:00|80.05|79.75|79.85|79.55|80.58|80.28|79.79|79.49|142
1743844200000|2025-04-05 09:10:00|79.84|79.54|80.1|79.8|80.19|79.89|79.7|79.4|159
1743844500000|2025-04-05 09:15:00|80.09|79.79|79.41|79.11|80.1|79.8|79.38|79.08|210
1743844800000|2025-04-05 09:20:00|79.4|79.1|79.32|79.02|79.79|79.49|79.3|79|137
1743845100000|2025-04-05 09:25:00|79.31|79.01|79.42|79.12|79.53|79.23|79.31|79.01|42
1743845400000|2025-04-05 09:30:00|79.37|79.07|79.31|79.01|79.37|79.07|79.24|78.94|15
1743845700000|2025-04-05 09:35:00|79.32|79.02|79.14|78.84|79.32|79.02|79.02|78.72|65
1743846000000|2025-04-05 09:40:00|79.13|78.83|79.01|78.71|79.42|79.12|78.94|78.64|100
1743846300000|2025-04-05 09:45:00|78.97|78.67|78.72|78.42|79.08|78.78|78.51|78.21|79
1743846600000|2025-04-05 09:50:00|78.67|78.37|79.12|78.82|79.12|78.82|78.51|78.21|68
1743846900000|2025-04-05 09:55:00|79.13|78.83|79.11|78.81|79.49|79.19|79.07|78.77|47
1743847200000|2025-04-05 10:00:00|79.07|78.77|79.32|79.02|79.57|79.27|79.01|78.71|149
1743847500000|2025-04-05 10:05:00|79.28|78.98|79.67|79.37|80.07|79.77|79.25|78.95|131
1743847800000|2025-04-05 10:10:00|79.69|79.39|79.72|79.42|80.18|79.88|79.68|79.38|112
1743848100000|2025-04-05 10:15:00|79.74|79.44|79.57|79.27|79.85|79.55|79.35|79.05|128
1743848400000|2025-04-05 10:20:00|79.56|79.26|79.41|79.11|79.6|79.3|79.33|79.03|78
1743848700000|2025-04-05 10:25:00|79.45|79.15|79.48|79.18|79.59|79.29|79.33|79.03|119
1743849000000|2025-04-05 10:30:00|79.47|79.17|79.55|79.25|79.67|79.37|79.45|79.15|135
1743849300000|2025-04-05 10:35:00|79.51|79.21|79.45|79.15|79.57|79.27|79.34|79.04|126
1743849600000|2025-04-05 10:40:00|79.44|79.14|79.46|79.16|79.49|79.19|79.44|79.14|116
1743849900000|2025-04-05 10:45:00|79.45|79.15|79.46|79.16|79.48|79.18|79.27|78.97|105
1743850200000|2025-04-05 10:50:00|79.45|79.15|79.13|78.83|79.46|79.16|79.12|78.82|107
1743850500000|2025-04-05 10:55:00|79.12|78.82|79.21|78.91|79.59|79.29|78.79|78.49|181
1743850800000|2025-04-05 11:00:00|79.25|78.95|79.11|78.81|79.29|78.99|79|78.7|73
1743851100000|2025-04-05 11:05:00|79.07|78.77|78.99|78.69|79.11|78.81|78.9|78.6|96
1743851400000|2025-04-05 11:10:00|78.95|78.65|79.02|78.72|79.23|78.93|78.91|78.61|61
1743851700000|2025-04-05 11:15:00|79.01|78.71|79.22|78.92|79.35|79.05|79.01|78.71|81
1743852000000|2025-04-05 11:20:00|79.21|78.91|79|78.7|79.22|78.92|78.93|78.63|72
1743852300000|2025-04-05 11:25:00|78.97|78.67|78.82|78.52|78.97|78.67|78.77|78.47|98
1743852600000|2025-04-05 11:30:00|78.81|78.51|78.69|78.39|79.05|78.75|78.69|78.39|131
1743852900000|2025-04-05 11:35:00|78.71|78.41|78.51|78.21|78.83|78.53|78.51|78.21|132
1743853200000|2025-04-05 11:40:00|78.56|78.26|78.71|78.41|78.72|78.42|78.47|78.17|133
1743853500000|2025-04-05 11:45:00|78.65|78.35|78.72|78.42|78.92|78.62|78.6|78.3|187
1743853800000|2025-04-05 11:50:00|78.71|78.41|78.71|78.41|78.8|78.5|78.7|78.4|67
1743854100000|2025-04-05 11:55:00|78.72|78.42|78.71|78.41|78.8|78.5|78.6|78.3|119
1743854400000|2025-04-05 12:00:00|78.7|78.4|78.9|78.6|78.93|78.63|78.59|78.29|167
1743854700000|2025-04-05 12:05:00|78.92|78.62|78.62|78.32|78.92|78.62|78.62|78.32|143
1743855000000|2025-04-05 12:10:00|78.61|78.31|78.9|78.6|78.9|78.6|78.5|78.2|110
1743855300000|2025-04-05 12:15:00|78.89|78.59|78.91|78.61|79.25|78.95|78.73|78.43|200
1743855600000|2025-04-05 12:20:00|78.92|78.62|78.93|78.63|79.32|79.02|78.78|78.48|128
1743855900000|2025-04-05 12:25:00|78.99|78.69|78.88|78.58|79.18|78.88|78.81|78.51|74
1743856200000|2025-04-05 12:30:00|78.87|78.57|78.72|78.42|79.06|78.76|78.66|78.36|94
1743856500000|2025-04-05 12:35:00|78.74|78.44|78.21|77.91|78.74|78.44|78.21|77.91|130
1743856800000|2025-04-05 12:40:00|78.19|77.89|78.12|77.82|78.24|77.94|78|77.7|132
1743857100000|2025-04-05 12:45:00|78.09|77.79|77.82|77.52|78.31|78.01|77.82|77.52|156
1743857400000|2025-04-05 12:50:00|77.84|77.54|78.25|77.95|78.45|78.15|77.82|77.52|128
1743857700000|2025-04-05 12:55:00|78.24|77.94|78.13|77.83|78.39|78.09|78.05|77.75|120
1743858000000|2025-04-05 13:00:00|78.15|77.85|78.15|77.85|78.38|78.08|78.03|77.73|127
1743858300000|2025-04-05 13:05:00|78.14|77.84|78.19|77.89|78.48|78.18|77.98|77.68|136
1743858600000|2025-04-05 13:10:00|78.2|77.9|78.38|78.08|78.51|78.21|78.2|77.9|203
1743858900000|2025-04-05 13:15:00|78.31|78.01|78.45|78.15|78.72|78.42|78.25|77.95|171
1743859200000|2025-04-05 13:20:00|78.44|78.14|78.4|78.1|78.84|78.54|77.96|77.66|239
1743859500000|2025-04-05 13:25:00|78.39|78.09|78.55|78.25|78.55|78.25|78.34|78.04|78
1743859800000|2025-04-05 13:30:00|78.54|78.24|78.58|78.28|79.06|78.76|78.54|78.24|152
1743860100000|2025-04-05 13:35:00|78.56|78.26|78.29|77.99|78.66|78.36|78.26|77.96|140
1743860400000|2025-04-05 13:40:00|78.28|77.98|78.24|77.94|78.29|77.99|78.08|77.78|108
1743860700000|2025-04-05 13:45:00|78.23|77.93|78.18|77.88|78.61|78.31|78.14|77.84|73
1743861000000|2025-04-05 13:50:00|78.29|77.99|78.03|77.73|78.29|77.99|78.02|77.72|107
1743861300000|2025-04-05 13:55:00|78.09|77.79|78.12|77.82|78.36|78.06|78.02|77.72|151
1743861600000|2025-04-05 14:00:00|78.14|77.84|78.1|77.8|78.49|78.19|78.04|77.74|169
1743861900000|2025-04-05 14:05:00|78.13|77.83|77.78|77.48|78.16|77.86|77.56|77.26|204
1743862200000|2025-04-05 14:10:00|77.77|77.47|77.61|77.31|77.81|77.51|77.49|77.19|155
1743862500000|2025-04-05 14:15:00|77.6|77.3|77.67|77.37|77.82|77.52|77.55|77.25|198
1743862800000|2025-04-05 14:20:00|77.66|77.36|77.62|77.32|77.73|77.43|77.29|76.99|79
1743863100000|2025-04-05 14:25:00|77.63|77.33|77.42|77.12|77.76|77.46|77.42|77.12|42
1743863400000|2025-04-05 14:30:00|77.43|77.13|77.33|77.03|77.55|77.25|77.3|77|116
1743863700000|2025-04-05 14:35:00|77.32|77.02|77.56|77.26|77.57|77.27|77.22|76.92|145
1743864000000|2025-04-05 14:40:00|77.57|77.27|77.59|77.29|77.79|77.49|77.51|77.21|95
1743864300000|2025-04-05 14:45:00|77.61|77.31|77.53|77.23|78.03|77.73|77.52|77.22|78
1743864600000|2025-04-05 14:50:00|77.52|77.22|77.63|77.33|77.65|77.35|77.52|77.22|31
1743864900000|2025-04-05 14:55:00|77.62|77.32|77.37|77.07|77.71|77.41|77.33|77.03|108
1743865200000|2025-04-05 15:00:00|77.36|77.06|77.34|77.04|77.82|77.52|77.33|77.03|80
1743865500000|2025-04-05 15:05:00|77.35|77.05|77.44|77.14|77.57|77.27|77.33|77.03|71
1743865800000|2025-04-05 15:10:00|77.43|77.13|77.42|77.12|77.55|77.25|77.34|77.04|74
1743866100000|2025-04-05 15:15:00|77.43|77.13|77.42|77.12|77.54|77.24|77.35|77.05|70
1743866400000|2025-04-05 15:20:00|77.37|77.07|77.23|76.93|77.46|77.16|77.12|76.82|101
1743866700000|2025-04-05 15:25:00|77.27|76.97|77.19|76.89|77.35|77.05|77.11|76.81|91
1743867000000|2025-04-05 15:30:00|77.2|76.9|77.32|77.02|77.37|77.07|77.11|76.81|149
1743867300000|2025-04-05 15:35:00|77.28|76.98|77.36|77.06|77.45|77.15|77.27|76.97|91
1743867600000|2025-04-05 15:40:00|77.34|77.04|77.16|76.86|77.34|77.04|77.13|76.83|87
1743867900000|2025-04-05 15:45:00|77.17|76.87|77.57|77.27|77.69|77.39|77.13|76.83|143
1743868200000|2025-04-05 15:50:00|77.56|77.26|77.36|77.06|77.58|77.28|77.35|77.05|97
1743868500000|2025-04-05 15:55:00|77.37|77.07|77.25|76.95|77.78|77.48|77.16|76.86|96
1743868800000|2025-04-05 16:00:00|77.26|76.96|77.67|77.37|78.02|77.72|77.25|76.95|128
1743869100000|2025-04-05 16:05:00|77.64|77.34|77.84|77.54|77.97|77.67|77.54|77.24|130
1743869400000|2025-04-05 16:10:00|77.82|77.52|77.77|77.47|77.89|77.59|77.74|77.44|62
1743869700000|2025-04-05 16:15:00|77.78|77.48|77.31|77.01|77.9|77.6|77.31|77.01|102
1743870000000|2025-04-05 16:20:00|77.34|77.04|77.37|77.07|77.39|77.09|77.06|76.76|77
1743870300000|2025-04-05 16:25:00|77.38|77.08|77.36|77.06|77.52|77.22|77.27|76.97|84
1743870600000|2025-04-05 16:30:00|77.35|77.05|77.37|77.07|77.4|77.1|77.25|76.95|65
1743870900000|2025-04-05 16:35:00|77.36|77.06|77.06|76.76|77.37|77.07|77.06|76.76|63
1743871200000|2025-04-05 16:40:00|77.07|76.77|77.1|76.8|77.26|76.96|77.05|76.75|87
1743871500000|2025-04-05 16:45:00|77.12|76.82|76.96|76.66|77.19|76.89|76.92|76.62|99
1743871800000|2025-04-05 16:50:00|76.92|76.62|76.85|76.55|77.01|76.71|76.83|76.53|113
1743872100000|2025-04-05 16:55:00|76.86|76.56|76.75|76.45|77.01|76.71|76.75|76.45|70
1743872400000|2025-04-05 17:00:00|76.74|76.44|76.86|76.56|77|76.7|76.74|76.44|93
1743872700000|2025-04-05 17:05:00|76.85|76.55|77.23|76.93|77.33|77.03|76.85|76.55|129
1743873000000|2025-04-05 17:10:00|77.22|76.92|77.16|76.86|77.33|77.03|77.14|76.84|87
1743873300000|2025-04-05 17:15:00|77.17|76.87|77.28|76.98|77.5|77.2|77.16|76.86|98
1743873600000|2025-04-05 17:20:00|77.27|76.97|77.26|76.96|77.53|77.23|77.26|76.96|134
1743873900000|2025-04-05 17:25:00|77.27|76.97|77.17|76.87|77.27|76.97|77.06|76.76|69
1743874200000|2025-04-05 17:30:00|77.16|76.86|77.17|76.87|77.41|77.11|77.15|76.85|109
1743874500000|2025-04-05 17:35:00|77.18|76.88|76.88|76.58|77.31|77.01|76.86|76.56|100
1743874800000|2025-04-05 17:40:00|76.89|76.59|76.82|76.52|77.04|76.74|76.74|76.44|71
1743875100000|2025-04-05 17:45:00|76.83|76.53|77.12|76.82|77.12|76.82|76.81|76.51|54
1743875400000|2025-04-05 17:50:00|77.07|76.77|77.17|76.87|77.21|76.91|77.07|76.77|40
1743875700000|2025-04-05 17:55:00|77.16|76.86|77.17|76.87|77.18|76.88|77.1|76.8|42
1743876000000|2025-04-05 18:00:00|77.18|76.88|77.93|77.63|77.96|77.66|77.18|76.88|134
1743876300000|2025-04-05 18:05:00|77.91|77.61|77.48|77.18|77.91|77.61|77.47|77.17|82
1743876600000|2025-04-05 18:10:00|77.58|77.28|77.77|77.47|77.81|77.51|77.58|77.28|65
1743876900000|2025-04-05 18:15:00|77.76|77.46|77.58|77.28|77.78|77.48|77.48|77.18|113
1743877200000|2025-04-05 18:20:00|77.57|77.27|77.68|77.38|77.69|77.39|77.56|77.26|44
1743877500000|2025-04-05 18:25:00|77.67|77.37|78|77.7|78.08|77.78|77.67|77.37|73
1743877800000|2025-04-05 18:30:00|78.01|77.71|77.99|77.69|78.15|77.85|77.98|77.68|65
1743878100000|2025-04-05 18:35:00|78|77.7|77.83|77.53|78.11|77.81|77.82|77.52|67
1743878400000|2025-04-05 18:40:00|77.82|77.52|77.78|77.48|77.9|77.6|77.7|77.4|53
1743878700000|2025-04-05 18:45:00|77.79|77.49|77.79|77.49|77.86|77.56|77.56|77.26|81
1743879000000|2025-04-05 18:50:00|77.78|77.48|77.57|77.27|77.78|77.48|77.56|77.26|47
1743879300000|2025-04-05 18:55:00|77.56|77.26|77.47|77.17|77.57|77.27|77.43|77.13|36
1743879600000|2025-04-05 19:00:00|77.46|77.16|77.39|77.09|77.62|77.32|77.37|77.07|55
1743879900000|2025-04-05 19:05:00|77.38|77.08|77.48|77.18|77.51|77.21|77.27|76.97|54
1743880200000|2025-04-05 19:10:00|77.44|77.14|77.16|76.86|77.44|77.14|77.16|76.86|53
1743880500000|2025-04-05 19:15:00|77.17|76.87|77.09|76.79|77.21|76.91|77.06|76.76|56
1743880800000|2025-04-05 19:20:00|77.08|76.78|76.88|76.58|77.09|76.79|76.88|76.58|20
1743881100000|2025-04-05 19:25:00|76.87|76.57|76.79|76.49|76.93|76.63|76.76|76.46|70
1743881400000|2025-04-05 19:30:00|76.8|76.5|76.78|76.48|76.82|76.52|76.67|76.37|76
1743881700000|2025-04-05 19:35:00|76.76|76.46|76.8|76.5|77.01|76.71|76.74|76.44|93
1743882000000|2025-04-05 19:40:00|76.79|76.49|76.78|76.48|76.92|76.62|76.76|76.46|58
1743882300000|2025-04-05 19:45:00|76.77|76.47|76.79|76.49|76.83|76.53|76.69|76.39|73
1743882600000|2025-04-05 19:50:00|76.78|76.48|76.54|76.24|76.81|76.51|76.53|76.23|69
1743882900000|2025-04-05 19:55:00|76.53|76.23|76.18|75.88|76.68|76.38|76.15|75.85|158
1743883200000|2025-04-05 20:00:00|76.17|75.87|75.83|75.53|76.17|75.87|75.83|75.53|170
1743883500000|2025-04-05 20:05:00|75.84|75.54|76.04|75.74|76.06|75.76|75.71|75.41|142
1743883800000|2025-04-05 20:10:00|76.03|75.73|76.25|75.95|76.25|75.95|76|75.7|79
1743884100000|2025-04-05 20:15:00|76.26|75.96|76.15|75.85|76.39|76.09|76.12|75.82|89
1743884400000|2025-04-05 20:20:00|76.13|75.83|76.13|75.83|76.19|75.89|76.11|75.81|95
1743884700000|2025-04-05 20:25:00|76.15|75.85|76.15|75.85|76.18|75.88|76.01|75.71|79
1743885000000|2025-04-05 20:30:00|76.16|75.86|76.33|76.03|76.34|76.04|76.11|75.81|99
1743885300000|2025-04-05 20:35:00|76.32|76.02|76.35|76.05|76.47|76.17|76.23|75.93|87
1743885600000|2025-04-05 20:40:00|76.39|76.09|76.41|76.11|76.58|76.28|76.04|75.74|376
1743885900000|2025-04-05 20:45:00|76.45|76.15|76.13|75.83|76.54|76.24|76.1|75.8|209
1743886200000|2025-04-05 20:50:00|76.12|75.82|75.83|75.53|76.24|75.94|75.67|75.37|199
1743886500000|2025-04-05 20:55:00|75.82|75.52|75.83|75.53|75.87|75.57|75.79|75.49|83
1743886800000|2025-04-05 21:00:00|75.84|75.54|75.94|75.64|76.09|75.79|75.84|75.54|111
1743887100000|2025-04-05 21:05:00|75.95|75.65|76.14|75.84|76.18|75.88|75.91|75.61|72
1743887400000|2025-04-05 21:10:00|76.15|75.85|76.59|76.29|76.62|76.32|76.13|75.83|98
1743887700000|2025-04-05 21:15:00|76.67|76.37|76.35|76.05|76.67|76.37|76.34|76.04|79
1743888000000|2025-04-05 21:20:00|76.36|76.06|76.43|76.13|76.68|76.38|76.25|75.95|109
1743888300000|2025-04-05 21:25:00|76.44|76.14|76.23|75.93|76.44|76.14|76.11|75.81|111
1743888600000|2025-04-05 21:30:00|76.22|75.92|76.28|75.98|76.29|75.99|76.12|75.82|73
1743888900000|2025-04-05 21:35:00|76.29|75.99|76.17|75.87|76.29|75.99|76.12|75.82|73
1743889200000|2025-04-05 21:40:00|76.15|75.85|76.05|75.75|76.21|75.91|76|75.7|83
1743889500000|2025-04-05 21:45:00|76.07|75.77|75.93|75.63|76.08|75.78|75.92|75.62|46
1743889800000|2025-04-05 21:50:00|75.95|75.65|76|75.7|76.04|75.74|75.8|75.5|56
1743890100000|2025-04-05 21:55:00|75.95|75.65|75.85|75.55|75.95|75.65|75.79|75.49|59
1743890400000|2025-04-05 22:00:00|75.88|75.58|75.95|75.65|76.1|75.8|75.88|75.58|70
1743890700000|2025-04-05 22:05:00|75.94|75.64|75.55|75.25|75.99|75.69|75.39|75.09|116
1743891000000|2025-04-05 22:10:00|75.56|75.26|75.85|75.55|75.88|75.58|75.55|75.25|77
1743891300000|2025-04-05 22:15:00|75.86|75.56|75.82|75.52|75.87|75.57|75.77|75.47|92
1743891600000|2025-04-05 22:20:00|75.81|75.51|75.4|75.1|75.87|75.57|75.4|75.1|119
1743891900000|2025-04-05 22:25:00|75.44|75.14|75.13|74.83|75.45|75.15|75.1|74.8|172
1743892200000|2025-04-05 22:30:00|75.14|74.84|75.35|75.05|75.36|75.06|75.12|74.82|66
1743892500000|2025-04-05 22:35:00|75.36|75.06|75.5|75.2|75.55|75.25|75.36|75.06|41
1743892800000|2025-04-05 22:40:00|75.49|75.19|75.68|75.38|75.81|75.51|75.48|75.18|78
1743893100000|2025-04-05 22:45:00|75.67|75.37|75.27|74.97|75.75|75.45|75.27|74.97|127
1743893400000|2025-04-05 22:50:00|75.26|74.96|75.19|74.89|75.29|74.99|75.17|74.87|52
1743893700000|2025-04-05 22:55:00|75.25|74.95|75.28|74.98|75.43|75.13|75.25|74.95|54
1743894000000|2025-04-05 23:00:00|75.29|74.99|75.29|74.99|75.32|75.02|75.27|74.97|16
1743894300000|2025-04-05 23:05:00|75.34|75.04|75.6|75.3|75.71|75.41|75.34|75.04|77
1743894600000|2025-04-05 23:10:00|75.59|75.29|75.19|74.89|75.62|75.32|75.17|74.87|108
1743894900000|2025-04-05 23:15:00|75.24|74.94|75.2|74.9|75.35|75.05|75.17|74.87|89
1743895200000|2025-04-05 23:20:00|75.19|74.89|75.15|74.85|75.3|75|74.97|74.67|147
1743895500000|2025-04-05 23:25:00|75.17|74.87|75.06|74.76|75.29|74.99|75.05|74.75|127
1743895800000|2025-04-05 23:30:00|75.05|74.75|75.27|74.97|75.3|75|75.05|74.75|124
1743896100000|2025-04-05 23:35:00|75.26|74.96|75.26|74.96|75.39|75.09|75.25|74.95|120
1743896400000|2025-04-05 23:40:00|75.34|75.04|75.56|75.26|75.59|75.29|75.34|75.04|65
1743896700000|2025-04-05 23:45:00|75.55|75.25|75.36|75.06|75.57|75.27|75.35|75.05|72
1743897000000|2025-04-05 23:50:00|75.35|75.05|75.44|75.14|75.71|75.41|75.25|74.95|172
1743897300000|2025-04-05 23:55:00|75.4|75.1|75.33|75.03|75.49|75.19|75.16|74.86|123
1743897600000|2025-04-06 00:00:00|75.36|75.06|75.37|75.07|75.79|75.49|75.13|74.83|221
1743897900000|2025-04-06 00:05:00|75.36|75.06|75.02|74.72|75.79|75.49|75|74.7|166
1743898200000|2025-04-06 00:10:00|75.03|74.73|75.25|74.95|75.29|74.99|74.94|74.64|150
1743898500000|2025-04-06 00:15:00|75.28|74.98|75.66|75.36|75.75|75.45|75.2|74.9|142
1743898800000|2025-04-06 00:20:00|75.65|75.35|75.76|75.46|75.81|75.51|75.39|75.09|158
1743899100000|2025-04-06 00:25:00|75.72|75.42|75.96|75.66|76.11|75.81|75.66|75.36|85
1743899400000|2025-04-06 00:30:00|75.9|75.6|75.56|75.26|75.94|75.64|75.36|75.06|173
1743899700000|2025-04-06 00:35:00|75.55|75.25|75.76|75.46|76.13|75.83|75.49|75.19|182
1743900000000|2025-04-06 00:40:00|75.77|75.47|76.16|75.86|76.4|76.1|75.76|75.46|146
1743900300000|2025-04-06 00:45:00|76.17|75.87|75.79|75.49|76.17|75.87|75.71|75.41|100
1743900600000|2025-04-06 00:50:00|75.78|75.48|75.76|75.46|75.82|75.52|75.68|75.38|89
1743900900000|2025-04-06 00:55:00|75.75|75.45|75.76|75.46|75.91|75.61|75.66|75.36|91
1743901200000|2025-04-06 01:00:00|75.77|75.47|76.38|76.08|76.51|76.21|75.76|75.46|184
1743901500000|2025-04-06 01:05:00|76.36|76.06|76.56|76.26|76.84|76.54|76.36|76.06|166
1743901800000|2025-04-06 01:10:00|76.53|76.23|76.25|75.95|76.53|76.23|76.25|75.95|94
1743902100000|2025-04-06 01:15:00|76.26|75.96|76.43|76.13|76.48|76.18|75.96|75.66|135
1743902400000|2025-04-06 01:20:00|76.42|76.12|76.38|76.08|76.48|76.18|76.25|75.95|132
1743902700000|2025-04-06 01:25:00|76.33|76.03|76.15|75.85|76.5|76.2|76.12|75.82|97
1743903000000|2025-04-06 01:30:00|76.14|75.84|76.16|75.86|76.31|76.01|76.05|75.75|76
1743903300000|2025-04-06 01:35:00|76.15|75.85|75.95|75.65|76.16|75.86|75.86|75.56|106
1743903600000|2025-04-06 01:40:00|75.96|75.66|75.75|75.45|76|75.7|75.67|75.37|110
1743903900000|2025-04-06 01:45:00|75.76|75.46|75.67|75.37|75.76|75.46|75.47|75.17|93
1743904200000|2025-04-06 01:50:00|75.66|75.36|75.36|75.06|75.84|75.54|75.36|75.06|122
1743904500000|2025-04-06 01:55:00|75.35|75.05|75.45|75.15|75.5|75.2|75.35|75.05|57
1743904800000|2025-04-06 02:00:00|75.4|75.1|75.46|75.16|75.66|75.36|75.35|75.05|128
1743905100000|2025-04-06 02:05:00|75.45|75.15|75.62|75.32|76.05|75.75|75.45|75.15|142
1743905400000|2025-04-06 02:10:00|75.57|75.27|75.67|75.37|75.9|75.6|75.47|75.17|108
1743905700000|2025-04-06 02:15:00|75.61|75.31|75.66|75.36|75.72|75.42|75.56|75.26|100
1743906000000|2025-04-06 02:20:00|75.67|75.37|75.68|75.38|75.81|75.51|75.65|75.35|84
1743906300000|2025-04-06 02:25:00|75.69|75.39|75.52|75.22|75.69|75.39|75.5|75.2|128
1743906600000|2025-04-06 02:30:00|75.53|75.23|75.26|74.96|75.53|75.23|75.09|74.79|88
1743906900000|2025-04-06 02:35:00|75.32|75.02|75.2|74.9|75.41|75.11|75.19|74.89|91
1743907200000|2025-04-06 02:40:00|75.19|74.89|75.05|74.75|75.19|74.89|74.98|74.68|78
1743907500000|2025-04-06 02:45:00|75.04|74.74|74.85|74.55|75.04|74.74|74.8|74.5|128
1743907800000|2025-04-06 02:50:00|74.86|74.56|75.16|74.86|75.2|74.9|74.85|74.55|107
1743908100000|2025-04-06 02:55:00|75.17|74.87|75.15|74.85|75.27|74.97|75.15|74.85|99
1743908400000|2025-04-06 03:00:00|75.16|74.86|75.05|74.75|75.29|74.99|74.99|74.69|91
1743908700000|2025-04-06 03:05:00|75.07|74.77|74.95|74.65|75.12|74.82|74.95|74.65|59
1743909000000|2025-04-06 03:10:00|74.97|74.67|74.98|74.68|75.1|74.8|74.83|74.53|82
1743909300000|2025-04-06 03:15:00|74.97|74.67|74.85|74.55|75.02|74.72|74.84|74.54|72
1743909600000|2025-04-06 03:20:00|74.89|74.59|74.86|74.56|74.89|74.59|74.76|74.46|76
1743909900000|2025-04-06 03:25:00|74.84|74.54|74.76|74.46|74.88|74.58|74.76|74.46|49
1743910200000|2025-04-06 03:30:00|74.77|74.47|74.85|74.55|74.89|74.59|74.76|74.46|70
1743910500000|2025-04-06 03:35:00|74.86|74.56|75.28|74.98|75.3|75|74.85|74.55|112
1743910800000|2025-04-06 03:40:00|75.27|74.97|75.18|74.88|75.29|74.99|75.15|74.85|103
1743911100000|2025-04-06 03:45:00|75.19|74.89|75.25|74.95|75.28|74.98|75.14|74.84|99
1743911400000|2025-04-06 03:50:00|75.22|74.92|75.27|74.97|75.39|75.09|75.22|74.92|93
1743911700000|2025-04-06 03:55:00|75.26|74.96|75.15|74.85|75.29|74.99|75.13|74.83|51
1743912000000|2025-04-06 04:00:00|75.1|74.8|75.15|74.85|75.16|74.86|74.99|74.69|84
1743912300000|2025-04-06 04:05:00|75.09|74.79|75.16|74.86|75.2|74.9|74.94|74.64|79
1743912600000|2025-04-06 04:10:00|75.15|74.85|75.05|74.75|75.16|74.86|74.98|74.68|61
1743912900000|2025-04-06 04:15:00|75.1|74.8|75.46|75.16|75.49|75.19|75.1|74.8|120
1743913200000|2025-04-06 04:20:00|75.47|75.17|75.15|74.85|75.61|75.31|75.15|74.85|118
1743913500000|2025-04-06 04:25:00|75.12|74.82|75.05|74.75|75.18|74.88|75.05|74.75|73
1743913800000|2025-04-06 04:30:00|75.01|74.71|74.75|74.45|75.01|74.71|74.65|74.35|91
1743914100000|2025-04-06 04:35:00|74.7|74.4|74.65|74.35|74.89|74.59|74.55|74.25|106
1743914400000|2025-04-06 04:40:00|74.67|74.37|74.95|74.65|75.17|74.87|74.65|74.35|138
1743914700000|2025-04-06 04:45:00|74.97|74.67|74.95|74.65|74.99|74.69|74.88|74.58|98
1743915000000|2025-04-06 04:50:00|74.97|74.67|74.77|74.47|74.98|74.68|74.75|74.45|63
1743915300000|2025-04-06 04:55:00|74.76|74.46|74.66|74.36|74.77|74.47|74.65|74.35|31
1743915600000|2025-04-06 05:00:00|74.67|74.37|74.68|74.38|74.87|74.57|74.65|74.35|70
1743915900000|2025-04-06 05:05:00|74.67|74.37|74.66|74.36|74.71|74.41|74.48|74.18|112
1743916200000|2025-04-06 05:10:00|74.65|74.35|74.65|74.35|74.73|74.43|74.58|74.28|71
1743916500000|2025-04-06 05:15:00|74.64|74.34|74.65|74.35|74.72|74.42|74.53|74.23|70
1743916800000|2025-04-06 05:20:00|74.64|74.34|74.75|74.45|74.77|74.47|74.57|74.27|86
1743917100000|2025-04-06 05:25:00|74.74|74.44|74.86|74.56|74.9|74.6|74.73|74.43|64
1743917400000|2025-04-06 05:30:00|74.85|74.55|74.78|74.48|74.99|74.69|74.67|74.37|105
1743917700000|2025-04-06 05:35:00|74.77|74.47|74.76|74.46|75.09|74.79|74.59|74.29|108
1743918000000|2025-04-06 05:40:00|74.75|74.45|74.77|74.47|74.88|74.58|74.71|74.41|100
1743918300000|2025-04-06 05:45:00|74.76|74.46|74.97|74.67|75.03|74.73|74.75|74.45|92
1743918600000|2025-04-06 05:50:00|74.96|74.66|75.08|74.78|75.37|75.07|74.94|74.64|119
1743918900000|2025-04-06 05:55:00|75.07|74.77|75.16|74.86|75.28|74.98|75.04|74.74|86
1743919200000|2025-04-06 06:00:00|75.17|74.87|74.96|74.66|75.32|75.02|74.96|74.66|60
1743919500000|2025-04-06 06:05:00|74.97|74.67|75.15|74.85|75.17|74.87|74.94|74.64|70
1743919800000|2025-04-06 06:10:00|75.16|74.86|75.15|74.85|75.42|75.12|75.11|74.81|119
1743920100000|2025-04-06 06:15:00|75.1|74.8|75.05|74.75|75.19|74.89|75.04|74.74|102
1743920400000|2025-04-06 06:20:00|75|74.7|74.95|74.65|75.07|74.77|74.94|74.64|70
1743920700000|2025-04-06 06:25:00|74.94|74.64|75.07|74.77|75.36|75.06|74.85|74.55|110
1743921000000|2025-04-06 06:30:00|75.13|74.83|75.16|74.86|75.35|75.05|75.13|74.83|84
1743921300000|2025-04-06 06:35:00|75.17|74.87|75.17|74.87|75.29|74.99|74.96|74.66|82
1743921600000|2025-04-06 06:40:00|75.16|74.86|75.11|74.81|75.18|74.88|75.11|74.81|56
1743921900000|2025-04-06 06:45:00|75.1|74.8|75.26|74.96|75.3|75|75.05|74.75|61
1743922200000|2025-04-06 06:50:00|75.31|75.01|75.26|74.96|75.41|75.11|75.25|74.95|101
1743922500000|2025-04-06 06:55:00|75.25|74.95|75.33|75.03|75.58|75.28|75.16|74.86|82
1743922800000|2025-04-06 07:00:00|75.34|75.04|75.64|75.34|75.86|75.56|75.33|75.03|152
1743923100000|2025-04-06 07:05:00|75.63|75.33|75.53|75.23|76.01|75.71|75.48|75.18|159
1743923400000|2025-04-06 07:10:00|75.54|75.24|75.42|75.12|75.64|75.34|75.3|75|131
1743923700000|2025-04-06 07:15:00|75.41|75.11|75.61|75.31|75.73|75.43|75.4|75.1|101
1743924000000|2025-04-06 07:20:00|75.57|75.27|75.71|75.41|75.76|75.46|75.53|75.23|115
1743924300000|2025-04-06 07:25:00|75.67|75.37|75.52|75.22|75.71|75.41|75.47|75.17|74
1743924600000|2025-04-06 07:30:00|75.51|75.21|75.71|75.41|75.75|75.45|75.5|75.2|60
1743924900000|2025-04-06 07:35:00|75.7|75.4|75.71|75.41|75.9|75.6|75.7|75.4|116
1743925200000|2025-04-06 07:40:00|75.72|75.42|75.73|75.43|75.96|75.66|75.71|75.41|89
1743925500000|2025-04-06 07:45:00|75.72|75.42|75.51|75.21|75.74|75.44|75.46|75.16|155
1743925800000|2025-04-06 07:50:00|75.52|75.22|75.51|75.21|75.65|75.35|75.43|75.13|126
1743926100000|2025-04-06 07:55:00|75.52|75.22|75.21|74.91|75.55|75.25|75.2|74.9|88
1743926400000|2025-04-06 08:00:00|75.2|74.9|75.4|75.1|75.47|75.17|75.18|74.88|124
1743926700000|2025-04-06 08:05:00|75.39|75.09|75.45|75.15|75.78|75.48|75.35|75.05|237
1743927000000|2025-04-06 08:10:00|75.44|75.14|74.89|74.59|75.44|75.14|74.86|74.56|125
1743927300000|2025-04-06 08:15:00|74.93|74.63|74.49|74.19|74.93|74.63|74.48|74.18|112
1743927600000|2025-04-06 08:20:00|74.52|74.22|74.79|74.49|75.07|74.77|74.51|74.21|121
1743927900000|2025-04-06 08:25:00|74.83|74.53|74.78|74.48|74.91|74.61|74.6|74.3|118
1743928200000|2025-04-06 08:30:00|74.77|74.47|75.07|74.77|75.13|74.83|74.59|74.29|121
1743928500000|2025-04-06 08:35:00|75.08|74.78|75.08|74.78|75.24|74.94|74.92|74.62|127
1743928800000|2025-04-06 08:40:00|75.07|74.77|75.18|74.88|75.3|75|75.07|74.77|88
1743929100000|2025-04-06 08:45:00|75.19|74.89|75.27|74.97|75.51|75.21|75.17|74.87|92
1743929400000|2025-04-06 08:50:00|75.28|74.98|75.08|74.78|75.28|74.98|75.07|74.77|56
1743929700000|2025-04-06 08:55:00|75.07|74.77|74.88|74.58|75.23|74.93|74.88|74.58|76
1743930000000|2025-04-06 09:00:00|74.87|74.57|74.88|74.58|74.92|74.62|74.76|74.46|76
1743930300000|2025-04-06 09:05:00|74.87|74.57|74.98|74.68|75.1|74.8|74.87|74.57|63
1743930600000|2025-04-06 09:10:00|74.99|74.69|74.82|74.52|75.11|74.81|74.77|74.47|71
1743930900000|2025-04-06 09:15:00|74.83|74.53|75.07|74.77|75.2|74.9|74.82|74.52|87
1743931200000|2025-04-06 09:20:00|75.08|74.78|75.07|74.77|75.12|74.82|74.87|74.57|111
1743931500000|2025-04-06 09:25:00|75.08|74.78|75.27|74.97|75.31|75.01|75.05|74.75|76
1743931800000|2025-04-06 09:30:00|75.26|74.96|74.98|74.68|75.31|75.01|74.9|74.6|112
1743932100000|2025-04-06 09:35:00|74.99|74.69|74.94|74.64|75.02|74.72|74.87|74.57|78
1743932400000|2025-04-06 09:40:00|74.95|74.65|74.98|74.68|75.11|74.81|74.94|74.64|75
1743932700000|2025-04-06 09:45:00|74.99|74.69|75.27|74.97|75.29|74.99|74.98|74.68|63
1743933000000|2025-04-06 09:50:00|75.28|74.98|75.17|74.87|75.28|74.98|75.07|74.77|43
1743933300000|2025-04-06 09:55:00|75.18|74.88|75.38|75.08|75.4|75.1|75.18|74.88|66
1743933600000|2025-04-06 10:00:00|75.34|75.04|75.47|75.17|75.66|75.36|75.29|74.99|117
1743933900000|2025-04-06 10:05:00|75.48|75.18|75.39|75.09|75.73|75.43|75.31|75.01|148
1743934200000|2025-04-06 10:10:00|75.38|75.08|76.08|75.78|76.15|75.85|75.38|75.08|200
1743934500000|2025-04-06 10:15:00|76.09|75.79|76.08|75.78|76.35|76.05|75.87|75.57|188
1743934800000|2025-04-06 10:20:00|76.1|75.8|75.78|75.48|76.19|75.89|75.78|75.48|155
1743935100000|2025-04-06 10:25:00|75.75|75.45|75.67|75.37|75.99|75.69|75.47|75.17|200
1743935400000|2025-04-06 10:30:00|75.68|75.38|75.59|75.29|76.07|75.77|75.48|75.18|185
1743935700000|2025-04-06 10:35:00|75.58|75.28|75.48|75.18|75.63|75.33|75.44|75.14|101
1743936000000|2025-04-06 10:40:00|75.47|75.17|75.19|74.89|75.54|75.24|75.08|74.78|151
1743936300000|2025-04-06 10:45:00|75.18|74.88|74.92|74.62|75.19|74.89|74.85|74.55|107
1743936600000|2025-04-06 10:50:00|74.91|74.61|74.79|74.49|74.94|74.64|74.79|74.49|106
1743936900000|2025-04-06 10:55:00|74.8|74.5|75.02|74.72|75.03|74.73|74.79|74.49|114
1743937200000|2025-04-06 11:00:00|75.01|74.71|74.91|74.61|75.03|74.73|74.8|74.5|113
1743937500000|2025-04-06 11:05:00|74.9|74.6|74.73|74.43|75.05|74.75|74.73|74.43|82
1743937800000|2025-04-06 11:10:00|74.74|74.44|74.49|74.19|74.81|74.51|74.48|74.18|123
1743938100000|2025-04-06 11:15:00|74.5|74.2|74.5|74.2|74.75|74.45|74.49|74.19|140
1743938400000|2025-04-06 11:20:00|74.49|74.19|74.46|74.16|74.66|74.36|74.39|74.09|158
1743938700000|2025-04-06 11:25:00|74.44|74.14|73.6|73.3|74.45|74.15|73.55|73.25|133
1743939000000|2025-04-06 11:30:00|73.59|73.29|73.99|73.69|73.99|73.69|73.39|73.09|147
1743939300000|2025-04-06 11:35:00|73.95|73.65|74.39|74.09|74.41|74.11|73.91|73.61|102
1743939600000|2025-04-06 11:40:00|74.36|74.06|74.39|74.09|74.54|74.24|74.36|74.06|74
1743939900000|2025-04-06 11:45:00|74.35|74.05|74.09|73.79|74.35|74.05|74.03|73.73|51
1743940200000|2025-04-06 11:50:00|74.1|73.8|74.09|73.79|74.2|73.9|74.09|73.79|21
1743940500000|2025-04-06 11:55:00|74.08|73.78|74.19|73.89|74.3|74|74.08|73.78|35
1743940800000|2025-04-06 12:00:00|74.24|73.94|74.47|74.17|74.64|74.34|74.13|73.83|138
1743941100000|2025-04-06 12:05:00|74.49|74.19|74.59|74.29|74.73|74.43|74.42|74.12|70
1743941400000|2025-04-06 12:10:00|74.6|74.3|74.78|74.48|74.79|74.49|74.55|74.25|109
1743941700000|2025-04-06 12:15:00|74.79|74.49|74.69|74.39|74.98|74.68|74.65|74.35|80
1743942000000|2025-04-06 12:20:00|74.7|74.4|74.8|74.5|74.84|74.54|74.58|74.28|101
1743942300000|2025-04-06 12:25:00|74.79|74.49|74.79|74.49|74.94|74.64|74.78|74.48|99
1743942600000|2025-04-06 12:30:00|74.8|74.5|74.6|74.3|74.83|74.53|74.59|74.29|110
1743942900000|2025-04-06 12:35:00|74.59|74.29|74.89|74.59|74.98|74.68|74.59|74.29|64
1743943200000|2025-04-06 12:40:00|74.84|74.54|74.99|74.69|75.09|74.79|74.67|74.37|132
1743943500000|2025-04-06 12:45:00|74.97|74.67|75.38|75.08|75.63|75.33|74.97|74.67|203
1743943800000|2025-04-06 12:50:00|75.39|75.09|75.5|75.2|75.69|75.39|75.37|75.07|188
1743944100000|2025-04-06 12:55:00|75.47|75.17|75.68|75.38|75.83|75.53|75.45|75.15|178
1743944400000|2025-04-06 13:00:00|75.73|75.43|75.58|75.28|75.95|75.65|75.39|75.09|229
1743944700000|2025-04-06 13:05:00|75.59|75.29|75.49|75.19|75.7|75.4|75.36|75.06|168
1743945000000|2025-04-06 13:10:00|75.59|75.29|75.79|75.49|75.93|75.63|75.59|75.29|159
1743945300000|2025-04-06 13:15:00|75.8|75.5|76.02|75.72|76.3|76|75.7|75.4|205
1743945600000|2025-04-06 13:20:00|76|75.7|75.71|75.41|76.03|75.73|75.61|75.31|181
1743945900000|2025-04-06 13:25:00|75.7|75.4|75.6|75.3|75.86|75.56|75.33|75.03|153
1743946200000|2025-04-06 13:30:00|75.56|75.26|75.43|75.13|75.77|75.47|75.43|75.13|167
1743946500000|2025-04-06 13:35:00|75.44|75.14|75.38|75.08|75.78|75.48|75.38|75.08|205
1743946800000|2025-04-06 13:40:00|75.41|75.11|75.53|75.23|75.54|75.24|75.35|75.05|164
1743947100000|2025-04-06 13:45:00|75.52|75.22|75.24|74.94|75.71|75.41|74.86|74.56|214
1743947400000|2025-04-06 13:50:00|75.26|74.96|74.96|74.66|75.49|75.19|74.72|74.42|269
1743947700000|2025-04-06 13:55:00|74.97|74.67|75.25|74.95|75.36|75.06|74.83|74.53|259
1743948000000|2025-04-06 14:00:00|75.26|74.96|75.43|75.13|75.6|75.3|74.93|74.63|264
1743948300000|2025-04-06 14:05:00|75.42|75.12|75.62|75.32|75.7|75.4|75.22|74.92|244
1743948600000|2025-04-06 14:10:00|75.63|75.33|76.18|75.88|76.18|75.88|75.47|75.17|254
1743948900000|2025-04-06 14:15:00|76.16|75.86|75.86|75.56|76.53|76.23|75.83|75.53|237
1743949200000|2025-04-06 14:20:00|75.85|75.55|75.47|75.17|75.98|75.68|75.36|75.06|196
1743949500000|2025-04-06 14:25:00|75.46|75.16|75.24|74.94|75.48|75.18|75.14|74.84|121
1743949800000|2025-04-06 14:30:00|75.2|74.9|75.07|74.77|75.63|75.33|75.04|74.74|203
1743950100000|2025-04-06 14:35:00|75.06|74.76|75.14|74.84|75.34|75.04|75.06|74.76|160
1743950400000|2025-04-06 14:40:00|75.1|74.8|74.83|74.53|75.1|74.8|74.52|74.22|190
1743950700000|2025-04-06 14:45:00|74.82|74.52|74.85|74.55|75.07|74.77|74.77|74.47|179
1743951000000|2025-04-06 14:50:00|74.86|74.56|74.95|74.65|75.06|74.76|74.82|74.52|141
1743951300000|2025-04-06 14:55:00|74.97|74.67|75.55|75.25|75.64|75.34|74.85|74.55|178
1743951600000|2025-04-06 15:00:00|75.56|75.26|75.05|74.75|75.83|75.53|74.95|74.65|213
1743951900000|2025-04-06 15:05:00|75.08|74.78|75.56|75.26|75.58|75.28|74.95|74.65|158
1743952200000|2025-04-06 15:10:00|75.58|75.28|75.46|75.16|75.59|75.29|75.4|75.1|86
1743952500000|2025-04-06 15:15:00|75.44|75.14|75.85|75.55|76.01|75.71|75.42|75.12|199
1743952800000|2025-04-06 15:20:00|75.86|75.56|76.06|75.76|76.08|75.78|75.85|75.55|194
1743953100000|2025-04-06 15:25:00|76.02|75.72|76.16|75.86|76.29|75.99|75.94|75.64|161
1743953400000|2025-04-06 15:30:00|76.1|75.8|75.96|75.66|76.19|75.89|75.84|75.54|158
1743953700000|2025-04-06 15:35:00|75.94|75.64|76.45|76.15|76.49|76.19|75.86|75.56|140
1743954000000|2025-04-06 15:40:00|76.43|76.13|77.16|76.86|77.85|77.55|76.43|76.13|338
1743954300000|2025-04-06 15:45:00|77.15|76.85|76.77|76.47|77.53|77.23|76.68|76.38|238
1743954600000|2025-04-06 15:50:00|76.76|76.46|76.84|76.54|77.09|76.79|76.53|76.23|221
1743954900000|2025-04-06 15:55:00|76.83|76.53|76.98|76.68|77.1|76.8|76.71|76.41|181
1743955200000|2025-04-06 16:00:00|76.97|76.67|76.67|76.37|77.03|76.73|76.55|76.25|242
1743955500000|2025-04-06 16:05:00|76.68|76.38|77.2|76.9|77.88|77.58|76.66|76.36|303
1743955800000|2025-04-06 16:10:00|77.19|76.89|76.28|75.98|77.19|76.89|76.28|75.98|248
1743956100000|2025-04-06 16:15:00|76.27|75.97|76.51|76.21|76.93|76.63|76.27|75.97|220
1743956400000|2025-04-06 16:20:00|76.5|76.2|77.06|76.76|77.16|76.86|76.46|76.16|209
1743956700000|2025-04-06 16:25:00|77.05|76.75|77.29|76.99|77.5|77.2|77.05|76.75|253
1743957000000|2025-04-06 16:30:00|77.27|76.97|77.43|77.13|78.26|77.96|77.26|76.96|240
1743957300000|2025-04-06 16:35:00|77.44|77.14|77.57|77.27|78.13|77.83|77.37|77.07|271
1743957600000|2025-04-06 16:40:00|77.56|77.26|77.31|77.01|77.57|77.27|77.2|76.9|273
1743957900000|2025-04-06 16:45:00|77.3|77|77.15|76.85|77.45|77.15|76.91|76.61|301
1743958200000|2025-04-06 16:50:00|77.14|76.84|76.67|76.37|77.22|76.92|76.43|76.13|262
1743958500000|2025-04-06 16:55:00|76.68|76.38|76.57|76.27|77.2|76.9|76.35|76.05|235
1743958800000|2025-04-06 17:00:00|76.56|76.26|75.72|75.42|76.56|76.26|75.68|75.38|312
1743959100000|2025-04-06 17:05:00|75.71|75.41|75.84|75.54|75.97|75.67|75.41|75.11|336
1743959400000|2025-04-06 17:10:00|75.83|75.53|76.32|76.02|76.44|76.14|75.75|75.45|344
1743959700000|2025-04-06 17:15:00|76.33|76.03|76.66|76.36|76.78|76.48|76.29|75.99|228
1743960000000|2025-04-06 17:20:00|76.65|76.35|76.79|76.49|77.05|76.75|76.49|76.19|285
1743960300000|2025-04-06 17:25:00|76.75|76.45|76.55|76.25|76.87|76.57|76.23|75.93|219
1743960600000|2025-04-06 17:30:00|76.53|76.23|76.44|76.14|76.91|76.61|76.26|75.96|248
1743960900000|2025-04-06 17:35:00|76.43|76.13|76.45|76.15|76.93|76.63|76.33|76.03|295
1743961200000|2025-04-06 17:40:00|76.44|76.14|76.53|76.23|76.74|76.44|76.11|75.81|348
1743961500000|2025-04-06 17:45:00|76.52|76.22|76.78|76.48|77.45|77.15|76.38|76.08|369
1743961800000|2025-04-06 17:50:00|76.76|76.46|76.37|76.07|76.88|76.58|75.87|75.57|330
1743962100000|2025-04-06 17:55:00|76.32|76.02|76.78|76.48|77.08|76.78|76.28|75.98|334
1743962400000|2025-04-06 18:00:00|76.77|76.47|76.88|76.58|77.21|76.91|76.61|76.31|369
1743962700000|2025-04-06 18:05:00|76.87|76.57|76.57|76.27|77.09|76.79|76.14|75.84|380
1743963000000|2025-04-06 18:10:00|76.59|76.29|76.17|75.87|76.86|76.56|75.97|75.67|347
1743963300000|2025-04-06 18:15:00|76.15|75.85|76.01|75.71|76.49|76.19|75.95|75.65|420
1743963600000|2025-04-06 18:20:00|75.98|75.68|75.89|75.59|76.66|76.36|75.53|75.23|537
1743963900000|2025-04-06 18:25:00|75.97|75.67|75.19|74.89|76.24|75.94|75.19|74.89|452
1743964200000|2025-04-06 18:30:00|75.17|74.87|75.05|74.75|75.93|75.63|74.74|74.44|536
1743964500000|2025-04-06 18:35:00|75.03|74.73|74.74|74.44|75.34|75.04|74.61|74.31|521
1743964800000|2025-04-06 18:40:00|74.77|74.47|75.3|75|75.68|75.38|74.74|74.44|453
1743965100000|2025-04-06 18:45:00|75.33|75.03|75.36|75.06|75.83|75.53|75.28|74.98|419
1743965400000|2025-04-06 18:50:00|75.35|75.05|75.24|74.94|75.51|75.21|74.81|74.51|453
1743965700000|2025-04-06 18:55:00|75.26|74.96|75.05|74.75|75.91|75.61|75.03|74.73|484
1743966000000|2025-04-06 19:00:00|75.06|74.76|75.86|75.56|76.25|75.95|75.04|74.74|545
1743966300000|2025-04-06 19:05:00|75.85|75.55|75.56|75.26|76.56|76.26|75.49|75.19|472
1743966600000|2025-04-06 19:10:00|75.55|75.25|76.54|76.24|76.63|76.33|75.46|75.16|428
1743966900000|2025-04-06 19:15:00|76.53|76.23|76.72|76.42|77.4|77.1|76.24|75.94|401
1743967200000|2025-04-06 19:20:00|76.74|76.44|76.79|76.49|77.19|76.89|76.55|76.25|394
1743967500000|2025-04-06 19:25:00|76.78|76.48|76.88|76.58|77.08|76.78|76.37|76.07|355
1743967800000|2025-04-06 19:30:00|76.92|76.62|76.94|75.64|77.4|76.78|76.76|75.64|307
1743968100000|2025-04-06 19:35:00|77.05|75.75|76.63|75.33|77.33|76.03|76.54|75.24|358
1743968400000|2025-04-06 19:40:00|76.61|75.31|76.76|75.46|76.86|75.56|76.52|75.22|299
1743968700000|2025-04-06 19:45:00|76.77|75.47|76.78|75.48|77.07|75.77|76.69|75.39|295
1743969000000|2025-04-06 19:50:00|76.81|75.51|77.46|76.16|77.81|76.51|76.76|75.46|295
1743969300000|2025-04-06 19:55:00|77.42|76.12|78.06|76.76|78.24|76.94|77.42|76.12|296
1743969600000|2025-04-06 20:00:00|78.05|76.75|78.08|76.78|78.11|76.81|77.58|76.28|308
1743969900000|2025-04-06 20:05:00|78.07|76.77|78.62|77.32|80.01|78.71|77.98|76.68|444
1743970200000|2025-04-06 20:10:00|78.61|77.31|79.32|78.02|79.36|78.06|78.53|77.23|383
1743970500000|2025-04-06 20:15:00|79.31|78.01|79.4|78.1|79.8|78.5|78.92|77.62|375
1743970800000|2025-04-06 20:20:00|79.41|78.11|79.4|78.1|79.5|78.2|79.08|77.78|333
1743971100000|2025-04-06 20:25:00|79.37|78.07|79.58|78.28|79.64|78.34|79.11|77.81|300
1743971400000|2025-04-06 20:30:00|79.57|78.27|79|77.7|80.02|78.72|78.88|77.58|444
1743971700000|2025-04-06 20:35:00|78.98|77.68|80.1|78.8|80.11|78.81|78.32|77.02|539
1743972000000|2025-04-06 20:40:00|80.11|78.81|79.21|77.91|80.11|78.81|78.91|77.61|455
1743972300000|2025-04-06 20:45:00|79.2|77.9|79.01|77.71|79.24|77.94|78.56|77.26|307
1743972600000|2025-04-06 20:50:00|79|77.7|78.97|77.67|79.37|78.07|78.67|77.37|331
1743972900000|2025-04-06 20:55:00|78.99|77.69|78.78|77.48|79.15|77.85|78.41|77.11|359
1743973200000|2025-04-06 21:00:00|78.83|77.53|78.72|78.42|79.16|78.48|78.41|77.22|360
1743973500000|2025-04-06 21:05:00|78.71|78.41|77.26|76.96|78.71|78.41|77.16|76.86|277
1743973800000|2025-04-06 21:10:00|77.28|76.98|77.31|77.01|77.59|77.29|77.1|76.8|275
1743974100000|2025-04-06 21:15:00|77.33|77.03|76.81|76.51|77.55|77.25|76.77|76.47|227
1743974400000|2025-04-06 21:20:00|76.8|76.5|76.29|75.99|76.8|76.5|76.07|75.77|253
1743974700000|2025-04-06 21:25:00|76.24|75.94|75.79|75.49|76.24|75.94|75.53|75.23|251
1743975000000|2025-04-06 21:30:00|75.78|75.48|75.68|75.38|75.91|75.61|75.49|75.19|218
1743975300000|2025-04-06 21:35:00|75.61|75.31|75.22|74.92|75.61|75.31|74.76|74.46|267
1743975600000|2025-04-06 21:40:00|75.2|74.9|72.14|71.84|75.2|74.9|72.14|71.84|332
1743975900000|2025-04-06 21:45:00|72.11|71.81|71.9|71.6|72.7|72.4|71.73|71.43|327
1743976200000|2025-04-06 21:50:00|71.89|71.59|72.39|72.09|72.5|72.2|71.57|71.27|338
1743976500000|2025-04-06 21:55:00|72.37|72.07|72.09|71.79|72.4|72.1|71.66|71.36|257
1743976800000|2025-04-06 22:00:00|72.11|71.81|72.87|72.57|73.51|73.21|72.11|71.81|362
1743977100000|2025-04-06 22:05:00|72.89|72.59|73.8|73.5|73.8|73.5|72.77|72.47|352
1743977400000|2025-04-06 22:10:00|73.81|73.51|74.4|74.1|74.75|74.45|73.81|73.51|313
1743977700000|2025-04-06 22:15:00|74.44|74.14|74.49|74.19|74.89|74.59|74.32|74.02|363
1743978000000|2025-04-06 22:20:00|74.47|74.17|74.71|74.41|74.8|74.5|74|73.7|310
1743978300000|2025-04-06 22:25:00|74.69|74.39|74.71|74.41|75.1|74.8|74.56|74.26|354
1743978600000|2025-04-06 22:30:00|74.72|74.42|74.27|73.97|74.72|74.42|74.17|73.87|329
1743978900000|2025-04-06 22:35:00|74.28|73.98|73.9|73.6|74.3|74|73.87|73.57|260
1743979200000|2025-04-06 22:40:00|73.89|73.59|74.03|73.73|74.22|73.92|73.89|73.59|287
1743979500000|2025-04-06 22:45:00|73.99|73.69|74.4|74.1|74.44|74.14|73.88|73.58|370
1743979800000|2025-04-06 22:50:00|74.41|74.11|74.35|74.05|74.47|74.17|73.95|73.65|316
1743980100000|2025-04-06 22:55:00|74.34|74.04|73.67|73.37|74.39|74.09|73.62|73.32|306
1743980400000|2025-04-06 23:00:00|73.62|73.32|74.08|73.78|74.11|73.81|73.54|73.24|395
1743980700000|2025-04-06 23:05:00|74.05|73.75|72.89|72.59|74.17|73.87|72.8|72.5|407
1743981000000|2025-04-06 23:10:00|72.9|72.6|72.64|72.34|73.02|72.72|72.64|72.34|441
1743981300000|2025-04-06 23:15:00|72.63|72.33|72.36|72.06|72.66|72.36|71.55|71.25|451
1743981600000|2025-04-06 23:20:00|72.37|72.07|72.48|72.18|72.69|72.39|72.01|71.71|385
1743981900000|2025-04-06 23:25:00|72.49|72.19|72.15|71.85|72.86|72.56|72.15|71.85|347
1743982200000|2025-04-06 23:30:00|72.14|71.84|72.06|71.76|72.26|71.96|71.68|71.38|390
1743982500000|2025-04-06 23:35:00|72.04|71.74|72.14|71.84|72.47|72.17|71.86|71.56|373
1743982800000|2025-04-06 23:40:00|72.16|71.86|71.94|71.64|72.46|72.16|71.73|71.43|359
1743983100000|2025-04-06 23:45:00|71.95|71.65|72.48|72.18|72.69|72.39|71.79|71.49|371
1743983400000|2025-04-06 23:50:00|72.46|72.16|71.97|71.67|72.47|72.17|71.57|71.27|354
1743983700000|2025-04-06 23:55:00|71.98|71.68|71.79|71.49|72.03|71.73|71.69|71.39|233
1743984000000|2025-04-07 00:00:00|71.8|71.5|71.31|71.01|72.59|72.29|71.31|71.01|355
1743984300000|2025-04-07 00:05:00|71.32|71.02|71.7|71.4|71.81|71.51|70.95|70.65|390
1743984600000|2025-04-07 00:10:00|71.71|71.41|71.12|70.82|72.06|71.76|71.12|70.82|302
1743984900000|2025-04-07 00:15:00|71.11|70.81|71.39|71.09|71.78|71.48|71.09|70.79|278
1743985200000|2025-04-07 00:20:00|71.43|71.13|70.78|70.48|71.53|71.23|70.65|70.35|325
1743985500000|2025-04-07 00:25:00|70.73|70.43|71.8|71.5|71.99|71.69|70.56|70.26|273
1743985800000|2025-04-07 00:30:00|71.77|71.47|72.63|72.33|72.98|72.68|71.7|71.4|287
1743986100000|2025-04-07 00:35:00|72.62|72.32|73.1|72.8|73.22|72.92|72.57|72.27|275
1743986400000|2025-04-07 00:40:00|73.09|72.79|72.41|72.11|73.09|72.79|72.32|72.02|212
1743986700000|2025-04-07 00:45:00|72.38|72.08|72.47|72.17|72.73|72.43|72.22|71.92|199
1743987000000|2025-04-07 00:50:00|72.46|72.16|72.47|72.17|72.73|72.43|72.35|72.05|247
1743987300000|2025-04-07 00:55:00|72.49|72.19|72.98|72.68|73.11|72.81|72.48|72.18|240
1743987600000|2025-04-07 01:00:00|72.99|72.69|72.59|72.29|73.14|72.84|72.55|72.25|363
1743987900000|2025-04-07 01:05:00|72.58|72.28|72.16|71.86|72.58|72.28|72.15|71.85|263
1743988200000|2025-04-07 01:10:00|72.17|71.87|72.33|72.03|72.48|72.18|72.13|71.83|287
1743988500000|2025-04-07 01:15:00|72.34|72.04|73.01|72.71|73.03|72.73|72.33|72.03|311
1743988800000|2025-04-07 01:20:00|73|72.7|73.5|73.2|73.88|73.58|72.9|72.6|330
1743989100000|2025-04-07 01:25:00|73.49|73.19|72.89|72.59|73.6|73.3|72.87|72.57|292
1743989400000|2025-04-07 01:30:00|72.88|72.58|72.42|72.12|72.98|72.68|72.41|72.11|252
1743989700000|2025-04-07 01:35:00|72.41|72.11|71.85|71.55|72.5|72.2|71.75|71.45|301
1743990000000|2025-04-07 01:40:00|71.86|71.56|71.21|70.91|71.9|71.6|71.2|70.9|228
1743990300000|2025-04-07 01:45:00|71.23|70.93|71.8|71.5|71.91|71.61|71.16|70.86|312
1743990600000|2025-04-07 01:50:00|71.74|71.44|72.29|71.99|72.42|72.12|71.73|71.43|211
1743990900000|2025-04-07 01:55:00|72.3|72|72.56|72.26|72.58|72.28|72.1|71.8|235
1743991200000|2025-04-07 02:00:00|72.58|72.28|72.4|72.1|72.64|72.34|72.14|71.84|226
1743991500000|2025-04-07 02:05:00|72.39|72.09|72.15|71.85|72.46|72.16|71.87|71.57|236
1743991800000|2025-04-07 02:10:00|72.11|71.81|72.29|71.99|72.42|72.12|72.09|71.79|212
1743992100000|2025-04-07 02:15:00|72.3|72|71.99|71.69|72.37|72.07|71.88|71.58|237
1743992400000|2025-04-07 02:20:00|71.98|71.68|72.22|71.92|72.22|71.92|71.88|71.58|169
1743992700000|2025-04-07 02:25:00|72.21|71.91|72.07|71.77|72.26|71.96|71.8|71.5|215
1743993000000|2025-04-07 02:30:00|72.03|71.73|72.08|71.78|72.43|72.13|71.8|71.5|266
1743993300000|2025-04-07 02:35:00|72.09|71.79|71.88|71.58|72.21|71.91|71.79|71.49|200
1743993600000|2025-04-07 02:40:00|71.89|71.59|71.79|71.49|72.1|71.8|71.49|71.19|250
1743993900000|2025-04-07 02:45:00|71.78|71.48|72.16|71.86|72.18|71.88|71.67|71.37|232
1743994200000|2025-04-07 02:50:00|72.14|71.84|71.91|71.61|72.3|72|71.9|71.6|153
1743994500000|2025-04-07 02:55:00|71.9|71.6|71.87|71.57|71.96|71.66|71.77|71.47|190
1743994800000|2025-04-07 03:00:00|71.89|71.59|72.07|71.77|72.09|71.79|71.8|71.5|244
1743995100000|2025-04-07 03:05:00|72.05|71.75|72.57|72.27|72.65|72.35|71.92|71.62|210
1743995400000|2025-04-07 03:10:00|72.59|72.29|72.77|72.47|73|72.7|72.55|72.25|271
1743995700000|2025-04-07 03:15:00|72.76|72.46|72.28|71.98|73.24|72.94|72.24|71.94|281
1743996000000|2025-04-07 03:20:00|72.25|71.95|71.97|71.67|72.43|72.13|71.74|71.44|254
1743996300000|2025-04-07 03:25:00|71.98|71.68|71.51|71.21|71.99|71.69|71.37|71.07|258
1743996600000|2025-04-07 03:30:00|71.47|71.17|70.9|70.6|71.53|71.23|70.9|70.6|302
1743996900000|2025-04-07 03:35:00|70.94|70.64|70.82|70.52|71.01|70.71|70.6|70.3|263
1743997200000|2025-04-07 03:40:00|70.81|70.51|69.74|69.44|70.94|70.64|69.68|69.38|349
1743997500000|2025-04-07 03:45:00|69.73|69.43|70.79|70.49|70.81|70.51|69.68|69.38|338
1743997800000|2025-04-07 03:50:00|70.8|70.5|70.44|70.14|70.86|70.56|70.44|70.14|285
1743998100000|2025-04-07 03:55:00|70.43|70.13|70.47|70.17|70.68|70.38|70.22|69.92|315
1743998400000|2025-04-07 04:00:00|70.44|70.14|70.16|69.86|70.55|70.25|70.15|69.85|331
1743998700000|2025-04-07 04:05:00|70.18|69.88|70.18|69.88|70.43|70.13|70.15|69.85|273
1743999000000|2025-04-07 04:10:00|70.17|69.87|69.84|69.54|70.2|69.9|69.49|69.19|297
1743999300000|2025-04-07 04:15:00|69.85|69.55|70.25|69.95|70.44|70.14|69.83|69.53|309
1743999600000|2025-04-07 04:20:00|70.26|69.96|70.97|70.67|71.07|70.77|70.26|69.96|320
1743999900000|2025-04-07 04:25:00|70.96|70.66|71.33|71.03|71.58|71.28|70.91|70.61|313
1744000200000|2025-04-07 04:30:00|71.36|71.06|71.67|71.37|71.84|71.54|71.35|71.05|370
1744000500000|2025-04-07 04:35:00|71.68|71.38|70.92|70.62|71.76|71.46|70.92|70.62|289
1744000800000|2025-04-07 04:40:00|70.93|70.63|71.02|70.72|71.37|71.07|70.77|70.47|325
1744001100000|2025-04-07 04:45:00|71|70.7|70.54|70.24|71.15|70.85|70.5|70.2|299
1744001400000|2025-04-07 04:50:00|70.56|70.26|70.65|70.35|70.86|70.56|70.34|70.04|355
1744001700000|2025-04-07 04:55:00|70.64|70.34|70.41|70.11|70.75|70.45|70.34|70.04|268
1744002000000|2025-04-07 05:00:00|70.45|70.15|70.43|70.13|70.8|70.5|70.09|69.79|299
1744002300000|2025-04-07 05:05:00|70.4|70.1|71.04|70.74|71.32|71.02|70.17|69.87|323
1744002600000|2025-04-07 05:10:00|71.03|70.73|71.12|70.82|71.65|71.35|70.89|70.59|294
1744002900000|2025-04-07 05:15:00|71.13|70.83|71.33|71.03|71.37|71.07|70.64|70.34|291
1744003200000|2025-04-07 05:20:00|71.32|71.02|71.9|71.6|72.01|71.71|71.32|71.02|309
1744003500000|2025-04-07 05:25:00|71.91|71.61|72.15|71.85|72.27|71.97|71.74|71.44|321
1744003800000|2025-04-07 05:30:00|72.14|71.84|72.55|72.25|73.18|72.88|72.03|71.73|316
1744004100000|2025-04-07 05:35:00|72.57|72.27|72.55|72.25|72.83|72.53|72.4|72.1|328
1744004400000|2025-04-07 05:40:00|72.53|72.23|72.01|71.71|72.59|72.29|71.97|71.67|288
1744004700000|2025-04-07 05:45:00|71.97|71.67|72.67|72.37|72.71|72.41|71.89|71.59|262
1744005000000|2025-04-07 05:50:00|72.66|72.36|72.72|72.42|72.96|72.66|72.37|72.07|241
1744005300000|2025-04-07 05:55:00|72.7|72.4|72.44|72.14|72.71|72.41|72.25|71.95|199
1744005600000|2025-04-07 06:00:00|72.42|72.12|72.82|72.52|72.99|72.69|72.27|71.97|290
1744005900000|2025-04-07 06:05:00|72.81|72.51|72.39|72.09|72.82|72.52|72.24|71.94|288
1744006200000|2025-04-07 06:10:00|72.41|72.11|72.2|71.9|72.7|72.4|72.14|71.84|285
1744006500000|2025-04-07 06:15:00|72.17|71.87|72.09|71.79|72.37|72.07|71.9|71.6|437
1744006800000|2025-04-07 06:20:00|72.08|71.78|71.76|71.46|72.29|71.99|71.6|71.3|371
1744007100000|2025-04-07 06:25:00|71.77|71.47|71.89|71.59|72.08|71.78|71.11|70.81|425
1744007400000|2025-04-07 06:30:00|71.88|71.58|71.44|71.14|72.04|71.74|71.36|71.06|416
1744007700000|2025-04-07 06:35:00|71.46|71.16|70.9|70.6|71.63|71.33|70.79|70.49|447
1744008000000|2025-04-07 06:40:00|70.93|70.63|70.35|70.05|71.18|70.88|70.07|69.77|415
1744008300000|2025-04-07 06:45:00|70.41|70.11|71.52|71.22|71.58|71.28|69.88|69.58|578
1744008600000|2025-04-07 06:50:00|71.51|71.21|70.29|69.99|71.56|71.26|69.83|69.53|552
1744008900000|2025-04-07 06:55:00|70.27|69.97|70.21|69.91|70.88|70.58|70.18|69.88|535
1744009200000|2025-04-07 07:00:00|70.22|69.92|68.24|67.94|70.26|69.96|68.22|67.92|456
1744009500000|2025-04-07 07:05:00|68.25|67.95|68.41|68.11|68.49|68.19|68.08|67.78|488
1744009800000|2025-04-07 07:10:00|68.44|68.14|68.52|68.22|68.89|68.59|68.21|67.91|448
1744010100000|2025-04-07 07:15:00|68.55|68.25|68.59|68.29|68.84|68.54|68.31|68.01|490
1744010400000|2025-04-07 07:20:00|68.6|68.3|68.22|67.92|68.78|68.48|68.1|67.8|378
1744010700000|2025-04-07 07:25:00|68.23|67.93|68.57|68.27|68.74|68.44|68.1|67.8|292
1744011000000|2025-04-07 07:30:00|68.56|68.26|68.24|67.94|68.65|68.35|68.22|67.92|325
1744011300000|2025-04-07 07:35:00|68.25|67.95|68.32|68.02|68.4|68.1|68.21|67.91|176
1744011600000|2025-04-07 07:40:00|68.38|68.08|68.41|68.11|68.88|68.58|68.37|68.07|208
1744011900000|2025-04-07 07:45:00|68.4|68.1|68.65|68.35|69.06|68.76|68.25|67.95|222
1744012200000|2025-04-07 07:50:00|68.62|68.32|68.26|67.96|68.69|68.39|68.26|67.96|235
1744012500000|2025-04-07 07:55:00|68.27|67.97|68.2|67.9|68.41|68.11|68.2|67.9|132
1744012800000|2025-04-07 08:00:00|68.26|67.96|68.61|68.31|68.74|68.44|68.14|67.84|230
1744013100000|2025-04-07 08:05:00|68.58|68.28|68.51|68.21|68.65|68.35|68.27|67.97|277
1744013400000|2025-04-07 08:10:00|68.5|68.2|68.07|67.77|68.65|68.35|68.07|67.77|214
1744013700000|2025-04-07 08:15:00|68.06|67.76|69.05|68.75|69.07|68.77|67.82|67.52|270
1744014000000|2025-04-07 08:20:00|69.06|68.76|69.91|69.61|69.98|69.68|69.03|68.73|334
1744014300000|2025-04-07 08:25:00|69.88|69.58|70.28|69.98|70.51|70.21|69.26|68.96|289
1744014600000|2025-04-07 08:30:00|70.24|69.94|70.22|69.92|70.31|70.01|69.66|69.36|256
1744014900000|2025-04-07 08:35:00|70.23|69.93|69.96|69.66|70.75|70.45|69.82|69.52|294
1744015200000|2025-04-07 08:40:00|69.98|69.68|70.02|69.72|70.51|70.21|69.79|69.49|315
1744015500000|2025-04-07 08:45:00|70.01|69.71|69.41|69.11|70.21|69.91|69.39|69.09|305
1744015800000|2025-04-07 08:50:00|69.4|69.1|69.59|69.29|69.8|69.5|69.31|69.01|293
1744016100000|2025-04-07 08:55:00|69.6|69.3|69.07|68.77|69.72|69.42|69.01|68.71|294
1744016400000|2025-04-07 09:00:00|69.06|68.76|68.91|68.61|69.38|69.08|68.87|68.57|339
1744016700000|2025-04-07 09:05:00|68.9|68.6|68.59|68.29|68.9|68.6|68.14|67.84|334
1744017000000|2025-04-07 09:10:00|68.58|68.28|68.59|68.29|68.8|68.5|68.44|68.14|273
1744017300000|2025-04-07 09:15:00|68.56|68.26|68.36|68.06|68.66|68.36|68.31|68.01|271
1744017600000|2025-04-07 09:20:00|68.37|68.07|68.8|68.5|68.88|68.58|68.22|67.92|263
1744017900000|2025-04-07 09:25:00|68.81|68.51|69.21|68.91|69.26|68.96|68.78|68.48|213
1744018200000|2025-04-07 09:30:00|69.22|68.92|69.49|69.19|69.61|69.31|69.21|68.91|207
1744018500000|2025-04-07 09:35:00|69.45|69.15|70.01|69.71|70.05|69.75|69.39|69.09|219
1744018800000|2025-04-07 09:40:00|70.02|69.72|71.62|71.32|71.82|71.52|70.02|69.72|262
1744019100000|2025-04-07 09:45:00|71.66|71.36|71.64|71.34|71.75|71.45|71.16|70.86|295
1744019400000|2025-04-07 09:50:00|71.67|71.37|71|70.7|71.71|71.41|70.79|70.49|343
1744019700000|2025-04-07 09:55:00|70.97|70.67|71.01|70.71|71.09|70.79|70.67|70.37|309
1744020000000|2025-04-07 10:00:00|71.04|70.74|71.63|71.33|71.85|71.55|70.84|70.54|341
1744020300000|2025-04-07 10:05:00|71.62|71.32|71.97|71.67|72.01|71.71|71.45|71.15|342
1744020600000|2025-04-07 10:10:00|71.98|71.68|72.34|72.04|72.41|72.11|71.87|71.57|351
1744020900000|2025-04-07 10:15:00|72.36|72.06|72.93|72.63|73.28|72.98|72.29|71.99|427
1744021200000|2025-04-07 10:20:00|72.91|72.61|73.04|72.74|73.04|72.74|72.63|72.33|392
1744021500000|2025-04-07 10:25:00|73.03|72.73|73.59|73.29|73.6|73.3|72.8|72.5|352
1744021800000|2025-04-07 10:30:00|73.64|73.34|74.35|74.05|74.72|74.42|73.29|72.99|363
1744022100000|2025-04-07 10:35:00|74.34|74.04|73.95|73.65|74.36|74.06|73.62|73.32|379
1744022400000|2025-04-07 10:40:00|73.96|73.66|74.02|73.72|74.04|73.74|73.42|73.12|281
1744022700000|2025-04-07 10:45:00|74.01|73.71|73.56|73.26|74.14|73.84|73.52|73.22|262
1744023000000|2025-04-07 10:50:00|73.58|73.28|73.42|73.12|73.82|73.52|73.33|73.03|275
1744023300000|2025-04-07 10:55:00|73.41|73.11|73.22|72.92|73.47|73.17|73.15|72.85|263
1744023600000|2025-04-07 11:00:00|73.21|72.91|73.59|73.29|73.6|73.3|72.87|72.57|330
1744023900000|2025-04-07 11:05:00|73.6|73.3|73.05|72.75|73.76|73.46|72.88|72.58|272
1744024200000|2025-04-07 11:10:00|73.06|72.76|72.73|72.43|73.12|72.82|72.64|72.34|256
1744024500000|2025-04-07 11:15:00|72.72|72.42|72.52|72.22|72.79|72.49|72.41|72.11|286
1744024800000|2025-04-07 11:20:00|72.51|72.21|72.5|72.2|72.89|72.59|72.47|72.17|243
1744025100000|2025-04-07 11:25:00|72.51|72.21|72.6|72.3|72.75|72.45|72.41|72.11|215
1744025400000|2025-04-07 11:30:00|72.62|72.32|72.23|71.93|72.62|72.32|71.96|71.66|233
1744025700000|2025-04-07 11:35:00|72.19|71.89|72.13|71.83|72.33|72.03|71.88|71.58|312
1744026000000|2025-04-07 11:40:00|72.14|71.84|72.23|71.93|72.26|71.96|71.95|71.65|269
1744026300000|2025-04-07 11:45:00|72.16|71.86|72.14|71.84|72.41|72.11|72.05|71.75|248
1744026600000|2025-04-07 11:50:00|72.15|71.85|72.3|72|72.37|72.07|72.15|71.85|234
1744026900000|2025-04-07 11:55:00|72.31|72.01|72.2|71.9|72.42|72.12|72.14|71.84|172
1744027200000|2025-04-07 12:00:00|72.21|71.91|72.02|71.72|72.36|72.06|71.9|71.6|224
1744027500000|2025-04-07 12:05:00|71.99|71.69|71.62|71.32|72.02|71.72|71.58|71.28|200
1744027800000|2025-04-07 12:10:00|71.61|71.31|71.81|71.51|71.85|71.55|71.58|71.28|178
1744028100000|2025-04-07 12:15:00|71.82|71.52|71.27|70.97|71.99|71.69|71.23|70.93|211
1744028400000|2025-04-07 12:20:00|71.26|70.96|71.65|71.35|71.7|71.4|71.23|70.93|224
1744028700000|2025-04-07 12:25:00|71.64|71.34|72.9|72.6|72.95|72.65|71.62|71.32|390
1744029000000|2025-04-07 12:30:00|72.88|72.58|72.42|72.12|73|72.7|72.41|72.11|393
1744029300000|2025-04-07 12:35:00|72.4|72.1|72.12|71.82|72.66|72.36|71.96|71.66|261
1744029600000|2025-04-07 12:40:00|72.1|71.8|71.92|71.62|72.13|71.83|71.83|71.53|216
1744029900000|2025-04-07 12:45:00|71.91|71.61|72.15|71.85|72.28|71.98|71.58|71.28|268
1744030200000|2025-04-07 12:50:00|72.12|71.82|72.42|72.12|72.63|72.33|72.12|71.82|268
1744030500000|2025-04-07 12:55:00|72.44|72.14|72.25|71.95|72.71|72.41|72.14|71.84|288
1744030800000|2025-04-07 13:00:00|72.23|71.93|72.03|71.73|72.34|72.04|71.87|71.57|210
1744031100000|2025-04-07 13:05:00|72.04|71.74|72.4|72.1|72.42|72.12|71.94|71.64|267
1744031400000|2025-04-07 13:10:00|72.41|72.11|72.26|71.96|72.42|72.12|72.14|71.84|254
1744031700000|2025-04-07 13:15:00|72.33|72.03|72.63|72.33|72.73|72.43|72.24|71.94|223
1744032000000|2025-04-07 13:20:00|72.71|72.41|72.14|71.84|72.86|72.56|72.13|71.83|187
1744032300000|2025-04-07 13:25:00|72.13|71.83|71.94|71.64|72.21|71.91|71.78|71.48|238
1744032600000|2025-04-07 13:30:00|71.93|71.63|72.04|71.74|72.49|72.19|71.54|71.24|432
1744032900000|2025-04-07 13:35:00|72.02|71.72|71.63|71.33|72.03|71.73|71.47|71.17|391
1744033200000|2025-04-07 13:40:00|71.61|71.31|71.25|70.95|71.75|71.45|70.83|70.53|292
1744033500000|2025-04-07 13:45:00|71.32|71.02|72|71.7|72.25|71.95|71.09|70.79|474
1744033800000|2025-04-07 13:50:00|72.01|71.71|73.5|73.2|74.05|73.75|71.9|71.6|656
1744034100000|2025-04-07 13:55:00|73.51|73.21|74.03|73.73|74.38|74.08|73.3|73|528
1744034400000|2025-04-07 14:00:00|74.01|73.71|74.43|74.13|74.91|74.61|73.96|73.66|448
1744034700000|2025-04-07 14:05:00|74.42|74.12|74.53|74.23|75.48|75.18|74.37|74.07|402
1744035000000|2025-04-07 14:10:00|74.52|74.22|76.18|75.88|76.55|76.25|74.52|74.22|588
1744035300000|2025-04-07 14:15:00|76.17|75.87|76.39|76.09|77.85|77.55|76.13|75.83|728
1744035600000|2025-04-07 14:20:00|76.31|76.01|75.12|74.82|76.39|76.09|74.68|74.38|699
1744035900000|2025-04-07 14:25:00|75.03|74.73|75.05|74.75|76.08|75.78|74.78|74.48|590
1744036200000|2025-04-07 14:30:00|75.07|74.77|75.1|74.8|76.37|76.07|74.91|74.61|598
1744036500000|2025-04-07 14:35:00|75.09|74.79|74.03|73.73|75.27|74.97|74.03|73.73|549
1744036800000|2025-04-07 14:40:00|74.01|73.71|74.01|73.71|74.23|73.93|73.73|73.43|500
1744037100000|2025-04-07 14:45:00|74|73.7|74.04|73.74|74.19|73.89|73.5|73.2|460
1744037400000|2025-04-07 14:50:00|74.05|73.75|74.89|74.59|74.93|74.63|74.04|73.74|430
1744037700000|2025-04-07 14:55:00|74.87|74.57|74.48|74.18|74.9|74.6|74.17|73.87|318
1744038000000|2025-04-07 15:00:00|74.46|74.16|74.56|74.26|74.78|74.48|74.31|74.01|392
1744038300000|2025-04-07 15:05:00|74.54|74.24|73.9|73.6|74.58|74.28|73.9|73.6|385
1744038600000|2025-04-07 15:10:00|73.88|73.58|73.93|73.63|74.78|74.48|73.88|73.58|310
1744038900000|2025-04-07 15:15:00|73.89|73.59|74.06|73.76|74.19|73.89|73.3|73|495
1744039200000|2025-04-07 15:20:00|74.04|73.74|73.74|73.44|74.31|74.01|73.74|73.44|366
1744039500000|2025-04-07 15:25:00|73.85|73.55|73.42|73.12|73.98|73.68|73.42|73.12|266
1744039800000|2025-04-07 15:30:00|73.49|73.19|73.75|73.45|74.07|73.77|73.41|73.11|366
1744040100000|2025-04-07 15:35:00|73.73|73.43|74.06|73.76|74.41|74.11|73.73|73.43|339
1744040400000|2025-04-07 15:40:00|74.02|73.72|74.45|74.15|74.54|74.24|74|73.7|334
1744040700000|2025-04-07 15:45:00|74.43|74.13|74.84|74.54|75|74.7|74.23|73.93|303
1744041000000|2025-04-07 15:50:00|74.83|74.53|74.64|74.34|75.02|74.72|74.59|74.29|239
1744041300000|2025-04-07 15:55:00|74.71|74.41|74.69|74.39|75|74.7|74.69|74.39|268
1744041600000|2025-04-07 16:00:00|74.66|74.36|74.09|73.79|74.7|74.4|73.98|73.68|271
1744041900000|2025-04-07 16:05:00|74.08|73.78|73.41|73.11|74.08|73.78|73.3|73|259
1744042200000|2025-04-07 16:10:00|73.4|73.1|73.92|73.62|74.09|73.79|73.3|73|296
1744042500000|2025-04-07 16:15:00|73.91|73.61|73.09|72.79|74.01|73.71|72.97|72.67|270
1744042800000|2025-04-07 16:20:00|73.08|72.78|72.81|72.51|73.29|72.99|72.62|72.32|339
1744043100000|2025-04-07 16:25:00|72.82|72.52|73.21|72.91|73.3|73|72.81|72.51|270
1744043400000|2025-04-07 16:30:00|73.2|72.9|73.3|73|73.54|73.24|73.12|72.82|291
1744043700000|2025-04-07 16:35:00|73.31|73.01|73.11|72.81|73.32|73.02|73.06|72.76|314
1744044000000|2025-04-07 16:40:00|73.1|72.8|72.6|72.3|73.14|72.84|72.56|72.26|312
1744044300000|2025-04-07 16:45:00|72.58|72.28|72.25|71.95|72.62|72.32|72.08|71.78|369
1744044600000|2025-04-07 16:50:00|72.26|71.96|72.4|72.1|72.4|72.1|72.07|71.77|323
1744044900000|2025-04-07 16:55:00|72.38|72.08|72.03|71.73|72.4|72.1|71.93|71.63|275
1744045200000|2025-04-07 17:00:00|72.04|71.74|72.66|72.36|73.24|72.94|72.04|71.74|415
1744045500000|2025-04-07 17:05:00|72.63|72.33|72.72|72.42|72.76|72.46|72.4|72.1|316
1744045800000|2025-04-07 17:10:00|72.73|72.43|72.92|72.62|73.03|72.73|72.53|72.23|286
1744046100000|2025-04-07 17:15:00|72.93|72.63|73.24|72.94|73.33|73.03|72.8|72.5|304
1744046400000|2025-04-07 17:20:00|73.23|72.93|73.51|73.21|73.51|73.21|73.22|72.92|269
1744046700000|2025-04-07 17:25:00|73.5|73.2|73.69|73.39|73.69|73.39|73.35|73.05|280
1744047000000|2025-04-07 17:30:00|73.65|73.35|73.78|73.48|73.8|73.5|73.4|73.1|289
1744047300000|2025-04-07 17:35:00|73.77|73.47|74.43|74.13|74.43|74.13|73.72|73.42|301
1744047600000|2025-04-07 17:40:00|74.44|74.14|74.92|74.62|74.99|74.69|74.41|74.11|304
1744047900000|2025-04-07 17:45:00|74.93|74.63|75.39|75.09|75.75|75.45|74.77|74.47|338
1744048200000|2025-04-07 17:50:00|75.41|75.11|76.02|75.72|76.1|75.8|75.39|75.09|319
1744048500000|2025-04-07 17:55:00|76.01|75.71|76.34|76.04|76.45|76.15|75.91|75.61|271
1744048800000|2025-04-07 18:00:00|76.33|76.03|76.67|76.37|76.84|76.54|75.88|75.58|346
1744049100000|2025-04-07 18:05:00|76.66|76.36|76.5|76.2|77.09|76.79|76.41|76.11|294
1744049400000|2025-04-07 18:10:00|76.49|76.19|76.92|76.62|76.94|76.64|76.48|76.18|289
1744049700000|2025-04-07 18:15:00|76.91|76.61|77.31|77.01|77.65|77.35|76.9|76.6|291
1744050000000|2025-04-07 18:20:00|77.32|77.02|77.3|77|77.33|77.03|76.76|76.46|284
1744050300000|2025-04-07 18:25:00|77.32|77.02|76.49|76.19|77.33|77.03|76.45|76.15|265
1744050600000|2025-04-07 18:30:00|76.52|76.22|76.48|76.18|76.88|76.58|76.33|76.03|305
1744050900000|2025-04-07 18:35:00|76.45|76.15|76.37|76.07|76.63|76.33|76.32|76.02|317
1744051200000|2025-04-07 18:40:00|76.55|76.25|76.67|76.37|76.97|76.67|76.32|76.02|321
1744051500000|2025-04-07 18:45:00|76.68|76.38|76.46|76.16|76.79|76.49|76.39|76.09|281
1744051800000|2025-04-07 18:50:00|76.45|76.15|75.99|75.69|76.45|76.15|75.92|75.62|278
1744052100000|2025-04-07 18:55:00|75.98|75.68|75.86|75.56|76.08|75.78|75.8|75.5|279
1744052400000|2025-04-07 19:00:00|75.84|75.54|76.03|75.73|76.41|76.11|75.78|75.48|313
1744052700000|2025-04-07 19:05:00|76.01|75.71|75.56|75.26|76.14|75.84|75.49|75.19|331
1744053000000|2025-04-07 19:10:00|75.54|75.24|75.56|75.26|75.89|75.59|75.46|75.16|292
1744053300000|2025-04-07 19:15:00|75.5|75.2|76.27|75.97|76.27|75.97|75.48|75.18|239
1744053600000|2025-04-07 19:20:00|76.34|76.04|76.5|76.2|76.57|76.27|76.21|75.91|252
1744053900000|2025-04-07 19:25:00|76.51|76.21|76.56|76.26|76.57|76.27|76.1|75.8|259
1744054200000|2025-04-07 19:30:00|76.58|76.28|77.03|76.73|77.33|77.03|76.56|76.26|243
1744054500000|2025-04-07 19:35:00|77|76.7|77.11|76.81|77.48|77.18|76.78|76.48|247
1744054800000|2025-04-07 19:40:00|77.09|76.79|76.73|76.43|77.14|76.84|76.73|76.43|198
1744055100000|2025-04-07 19:45:00|76.74|76.44|76.93|76.63|76.95|76.65|76.59|76.29|252
1744055400000|2025-04-07 19:50:00|76.87|76.57|76.92|76.62|77.03|76.73|76.7|76.4|252
1744055700000|2025-04-07 19:55:00|76.97|76.67|76.56|76.26|77.04|76.74|76.46|76.16|241
1744056000000|2025-04-07 20:00:00|76.57|76.27|76.95|76.65|76.95|76.65|76.36|76.06|190
1744056300000|2025-04-07 20:05:00|77.03|76.73|77.18|76.88|77.39|77.09|76.96|76.66|171
1744056600000|2025-04-07 20:10:00|77.17|76.87|76.36|76.06|77.17|76.87|76.29|75.99|156
1744056900000|2025-04-07 20:15:00|76.43|76.13|76.74|76.44|76.91|76.61|76.36|76.06|186
1744057200000|2025-04-07 20:20:00|76.73|76.43|76.91|76.61|77.05|76.75|76.64|76.34|191
1744057500000|2025-04-07 20:25:00|76.93|76.63|77.43|77.13|77.43|77.13|76.93|76.63|153
1744057800000|2025-04-07 20:30:00|77.46|77.16|78.42|78.12|78.55|78.25|77.46|77.16|268
1744058100000|2025-04-07 20:35:00|78.43|78.13|77.81|77.51|78.49|78.19|77.77|77.47|183
1744058400000|2025-04-07 20:40:00|77.82|77.52|77.75|77.45|78.05|77.75|77.63|77.33|198
1744058700000|2025-04-07 20:45:00|77.74|77.44|77.24|76.94|77.84|77.54|77.24|76.94|192
1744059000000|2025-04-07 20:50:00|77.18|76.88|76.77|76.47|77.18|76.88|76.55|76.25|189
1744059300000|2025-04-07 20:55:00|76.75|76.45|76.77|76.47|76.81|76.51|76.41|76.11|206
1744059600000|2025-04-07 21:00:00|76.76|76.46|76.63|76.33|76.94|76.64|76.61|76.31|183
1744059900000|2025-04-07 21:05:00|76.62|76.32|76.82|76.52|76.83|76.53|76.25|75.95|184
1744060200000|2025-04-07 21:10:00|76.79|76.49|77.17|76.87|77.19|76.89|76.77|76.47|139
1744060500000|2025-04-07 21:15:00|77.16|76.86|76.75|76.45|77.18|76.88|76.49|76.19|150
1744060800000|2025-04-07 21:20:00|76.69|76.39|76.67|76.37|76.77|76.47|76.48|76.18|92
1744061100000|2025-04-07 21:25:00|76.68|76.38|76.55|76.25|76.68|76.38|76.44|76.14|63
1744061400000|2025-04-07 21:30:00|76.56|76.26|76.58|76.28|76.72|76.42|76.25|75.95|72
1744061700000|2025-04-07 21:35:00|76.62|76.32|76.57|76.27|76.98|76.68|76.56|76.26|95
1744062000000|2025-04-07 21:40:00|76.56|76.26|76.05|75.75|76.57|76.27|75.92|75.62|109
1744062300000|2025-04-07 21:45:00|76.08|75.78|76.67|76.37|76.76|76.46|76.08|75.78|89
1744062600000|2025-04-07 21:50:00|76.68|76.38|76.85|76.55|76.96|76.66|76.66|76.36|86
1744062900000|2025-04-07 21:55:00|76.84|76.54|77.31|77.01|77.58|77.28|76.76|76.46|163
1744063200000|2025-04-07 22:00:00|77.34|77.04|77.55|77.25|77.87|77.57|77.26|76.96|240
1744063500000|2025-04-07 22:05:00|77.53|77.23|77.36|77.06|77.56|77.26|77.18|76.88|187
1744063800000|2025-04-07 22:10:00|77.34|77.04|77.37|77.07|77.4|77.1|77.02|76.72|217
1744064100000|2025-04-07 22:15:00|77.36|77.06|76.83|76.53|77.37|77.07|76.83|76.53|215
1744064400000|2025-04-07 22:20:00|76.84|76.54|76.86|76.56|77|76.7|76.59|76.29|205
1744064700000|2025-04-07 22:25:00|76.87|76.57|77.07|76.77|77.07|76.77|76.69|76.39|160
1744065000000|2025-04-07 22:30:00|77.04|76.74|77.22|76.92|77.22|76.92|76.84|76.54|170
1744065300000|2025-04-07 22:35:00|77.23|76.93|76.97|76.67|77.3|77|76.9|76.6|180
1744065600000|2025-04-07 22:40:00|76.99|76.69|76.89|76.59|77|76.7|76.86|76.56|137
1744065900000|2025-04-07 22:45:00|76.9|76.6|77.06|76.76|77.3|77|76.89|76.59|151
1744066200000|2025-04-07 22:50:00|77.04|76.74|77.07|76.77|77.29|76.99|76.98|76.68|164
1744066500000|2025-04-07 22:55:00|77.08|76.78|77.27|76.97|77.39|77.09|77.08|76.78|161
1744066800000|2025-04-07 23:00:00|77.26|76.96|77.44|77.14|77.5|77.2|77.15|76.85|177
1744067100000|2025-04-07 23:05:00|77.46|77.16|77.86|77.56|77.96|77.66|77.36|77.06|196
1744067400000|2025-04-07 23:10:00|77.87|77.57|77.96|77.66|78.26|77.96|77.84|77.54|259
1744067700000|2025-04-07 23:15:00|77.97|77.67|77.84|77.54|78|77.7|77.69|77.39|230
1744068000000|2025-04-07 23:20:00|77.85|77.55|77.65|77.35|77.96|77.66|77.55|77.25|221
1744068300000|2025-04-07 23:25:00|77.64|77.34|77.18|76.88|77.69|77.39|77.18|76.88|165
1744068600000|2025-04-07 23:30:00|77.19|76.89|77.76|77.46|77.81|77.51|77.11|76.81|222
1744068900000|2025-04-07 23:35:00|77.77|77.47|76.77|76.47|77.82|77.52|76.77|76.47|202
1744069200000|2025-04-07 23:40:00|76.76|76.46|76.77|76.47|76.91|76.61|76.6|76.3|106
1744069500000|2025-04-07 23:45:00|76.78|76.48|76.61|76.31|76.88|76.58|76.56|76.26|161
1744069800000|2025-04-07 23:50:00|76.6|76.3|76.95|76.65|76.98|76.68|76.6|76.3|205
1744070100000|2025-04-07 23:55:00|76.99|76.69|76.95|76.65|77.08|76.78|76.91|76.61|159
1744070400000|2025-04-08 00:00:00|76.96|76.66|77.2|76.9|77.36|77.06|76.7|76.4|243
1744070700000|2025-04-08 00:05:00|77.19|76.89|78.06|77.76|78.12|77.82|77.16|76.86|297
1744071000000|2025-04-08 00:10:00|78.09|77.79|77.58|77.28|78.73|78.43|77.47|77.17|255
1744071300000|2025-04-08 00:15:00|77.57|77.27|77.37|77.07|77.85|77.55|77.3|77|222
1744071600000|2025-04-08 00:20:00|77.36|77.06|76.53|76.23|77.36|77.06|76.44|76.14|195
1744071900000|2025-04-08 00:25:00|76.52|76.22|76.81|76.51|76.9|76.6|76.39|76.09|164
1744072200000|2025-04-08 00:30:00|76.82|76.52|77.15|76.85|77.16|76.86|76.8|76.5|223
1744072500000|2025-04-08 00:35:00|77.16|76.86|76.29|75.99|77.17|76.87|76.27|75.97|214
1744072800000|2025-04-08 00:40:00|76.28|75.98|76.3|76|76.36|76.06|75.92|75.62|181
1744073100000|2025-04-08 00:45:00|76.29|75.99|76.01|75.71|76.3|76|75.96|75.66|240
1744073400000|2025-04-08 00:50:00|76|75.7|75.81|75.51|76.01|75.71|75.56|75.26|213
1744073700000|2025-04-08 00:55:00|75.83|75.53|75.41|75.11|75.93|75.63|75.35|75.05|183
1744074000000|2025-04-08 01:00:00|75.4|75.1|75.8|75.5|75.98|75.68|75.3|75|245
1744074300000|2025-04-08 01:05:00|75.79|75.49|75.59|75.29|75.8|75.5|75.48|75.18|243
1744074600000|2025-04-08 01:10:00|75.55|75.25|75.6|75.3|75.76|75.46|75.39|75.09|203
1744074900000|2025-04-08 01:15:00|75.61|75.31|75.51|75.21|75.77|75.47|75.48|75.18|238
1744075200000|2025-04-08 01:20:00|75.5|75.2|76.01|75.71|76.04|75.74|75.5|75.2|232
1744075500000|2025-04-08 01:25:00|76|75.7|76.1|75.8|76.2|75.9|75.86|75.56|226
1744075800000|2025-04-08 01:30:00|76.11|75.81|76.45|76.15|76.51|76.21|75.98|75.68|247
1744076100000|2025-04-08 01:35:00|76.51|76.21|77.43|77.13|77.7|77.4|76.51|76.21|251
1744076400000|2025-04-08 01:40:00|77.42|77.12|77.48|77.18|77.67|77.37|77.32|77.02|273
1744076700000|2025-04-08 01:45:00|77.51|77.21|77.31|77.01|77.86|77.56|77.26|76.96|279
1744077000000|2025-04-08 01:50:00|77.32|77.02|77.4|77.1|77.62|77.32|77.3|77|269
1744077300000|2025-04-08 01:55:00|77.37|77.07|77.44|77.14|77.63|77.33|77.11|76.81|225
1744077600000|2025-04-08 02:00:00|77.49|77.19|78.41|78.11|78.6|78.3|77.38|77.08|300
1744077900000|2025-04-08 02:05:00|78.43|78.13|79.49|79.19|79.5|79.2|78.3|78|233
1744078200000|2025-04-08 02:10:00|79.5|79.2|79.86|79.56|80.27|79.97|79.37|79.07|244
1744078500000|2025-04-08 02:15:00|79.95|79.65|78.94|78.64|80|79.7|78.93|78.63|222
1744078800000|2025-04-08 02:20:00|79.02|78.72|79.16|78.86|79.34|79.04|78.7|78.4|212
1744079100000|2025-04-08 02:25:00|79.15|78.85|78.78|78.48|79.15|78.85|78.78|78.48|166
1744079400000|2025-04-08 02:30:00|78.77|78.47|77.65|77.35|78.77|78.47|77.64|77.34|218
1744079700000|2025-04-08 02:35:00|77.64|77.34|77.33|77.03|77.86|77.56|77.21|76.91|203
1744080000000|2025-04-08 02:40:00|77.36|77.06|77.47|77.17|77.63|77.33|77.28|76.98|241
1744080300000|2025-04-08 02:45:00|77.46|77.16|77.24|76.94|77.62|77.32|77.19|76.89|155
1744080600000|2025-04-08 02:50:00|77.23|76.93|77.05|76.75|77.55|77.25|77.03|76.73|262
1744080900000|2025-04-08 02:55:00|77.06|76.76|77.12|76.82|77.32|77.02|77.03|76.73|160
1744081200000|2025-04-08 03:00:00|77.13|76.83|77.25|76.95|77.51|77.21|77.08|76.78|181
1744081500000|2025-04-08 03:05:00|77.21|76.91|77.4|77.1|77.46|77.16|77.17|76.87|213
1744081800000|2025-04-08 03:10:00|77.38|77.08|77.86|77.56|77.86|77.56|77.38|77.08|172
1744082100000|2025-04-08 03:15:00|77.93|77.63|78.04|77.74|78.12|77.82|77.93|77.63|187
1744082400000|2025-04-08 03:20:00|78.05|77.75|77.47|77.17|78.12|77.82|77.45|77.15|201
1744082700000|2025-04-08 03:25:00|77.46|77.16|77.83|77.53|77.84|77.54|77.45|77.15|146
1744083000000|2025-04-08 03:30:00|77.82|77.52|78.06|77.76|78.09|77.79|77.53|77.23|203
1744083300000|2025-04-08 03:35:00|78.05|77.75|78.17|77.87|78.18|77.88|77.89|77.59|197
1744083600000|2025-04-08 03:40:00|78.18|77.88|77.84|77.54|78.18|77.88|77.84|77.54|150
1744083900000|2025-04-08 03:45:00|77.86|77.56|77.54|77.24|77.86|77.56|77.53|77.23|176
1744084200000|2025-04-08 03:50:00|77.55|77.25|77.76|77.46|77.78|77.48|77.53|77.23|126
1744084500000|2025-04-08 03:55:00|77.77|77.47|77.82|77.52|77.95|77.65|77.71|77.41|120
1744084800000|2025-04-08 04:00:00|77.83|77.53|77.25|76.95|77.85|77.55|77.23|76.93|179
1744085100000|2025-04-08 04:05:00|77.24|76.94|77.46|77.16|77.46|77.16|77.19|76.89|143
1744085400000|2025-04-08 04:10:00|77.45|77.15|77.34|77.04|77.66|77.36|77.32|77.02|160
1744085700000|2025-04-08 04:15:00|77.29|76.99|76.92|76.62|77.31|77.01|76.89|76.59|171
1744086000000|2025-04-08 04:20:00|76.91|76.61|76.88|76.58|77.15|76.85|76.76|76.46|205
1744086300000|2025-04-08 04:25:00|76.87|76.57|76.78|76.48|77.14|76.84|76.76|76.46|195
1744086600000|2025-04-08 04:30:00|76.77|76.47|76.42|76.12|76.77|76.47|76.28|75.98|174
1744086900000|2025-04-08 04:35:00|76.46|76.16|76.33|76.03|76.64|76.34|76.27|75.97|215
1744087200000|2025-04-08 04:40:00|76.35|76.05|75.81|75.51|76.44|76.14|75.77|75.47|212
1744087500000|2025-04-08 04:45:00|75.8|75.5|76.02|75.72|76.14|75.84|75.71|75.41|194
1744087800000|2025-04-08 04:50:00|75.99|75.69|75.93|75.63|76.13|75.83|75.91|75.61|195
1744088100000|2025-04-08 04:55:00|75.95|75.65|75.82|75.52|76.03|75.73|75.81|75.51|190
1744088400000|2025-04-08 05:00:00|75.83|75.53|75.04|74.74|75.86|75.56|75.04|74.74|196
1744088700000|2025-04-08 05:05:00|75.05|74.75|74.65|74.35|75.14|74.84|74.61|74.31|281
1744089000000|2025-04-08 05:10:00|74.63|74.33|74.74|74.44|74.75|74.45|74.52|74.22|187
1744089300000|2025-04-08 05:15:00|74.72|74.42|74.62|74.32|74.75|74.45|74.36|74.06|244
1744089600000|2025-04-08 05:20:00|74.61|74.31|74.52|74.22|74.65|74.35|74.39|74.09|217
1744089900000|2025-04-08 05:25:00|74.51|74.21|74.45|74.15|74.65|74.35|74.43|74.13|174
1744090200000|2025-04-08 05:30:00|74.46|74.16|74.28|73.98|74.64|74.34|74.25|73.95|166
1744090500000|2025-04-08 05:35:00|74.27|73.97|74.13|73.83|74.34|74.04|74.12|73.82|114
1744090800000|2025-04-08 05:40:00|74.12|73.82|73.84|73.54|74.14|73.84|73.78|73.48|154
1744091100000|2025-04-08 05:45:00|73.85|73.55|73.95|73.65|74.04|73.74|73.66|73.36|187
1744091400000|2025-04-08 05:50:00|73.93|73.63|74.29|73.99|74.29|73.99|73.91|73.61|156
1744091700000|2025-04-08 05:55:00|74.24|73.94|74.21|73.91|74.29|73.99|74.17|73.87|97
1744092000000|2025-04-08 06:00:00|74.2|73.9|74.36|74.06|74.36|74.06|73.86|73.56|273
1744092300000|2025-04-08 06:05:00|74.35|74.05|74.06|73.76|74.41|74.11|74.02|73.72|266
1744092600000|2025-04-08 06:10:00|74.05|73.75|74.21|73.91|74.3|74|73.95|73.65|258
1744092900000|2025-04-08 06:15:00|74.22|73.92|74.11|73.81|74.29|73.99|73.96|73.66|200
1744093200000|2025-04-08 06:20:00|74.08|73.78|73.53|73.23|74.08|73.78|73.4|73.1|270
1744093500000|2025-04-08 06:25:00|73.52|73.22|73.77|73.47|73.97|73.67|73.44|73.14|175
1744093800000|2025-04-08 06:30:00|73.76|73.46|73.71|73.41|73.86|73.56|73.46|73.16|247
1744094100000|2025-04-08 06:35:00|73.72|73.42|73.76|73.46|73.85|73.55|73.6|73.3|232
1744094400000|2025-04-08 06:40:00|73.75|73.45|73.92|73.62|74.16|73.86|73.65|73.35|360
1744094700000|2025-04-08 06:45:00|73.94|73.64|73.74|73.44|74.02|73.72|73.59|73.29|223
1744095000000|2025-04-08 06:50:00|73.75|73.45|73.75|73.45|73.88|73.58|73.7|73.4|192
1744095300000|2025-04-08 06:55:00|73.76|73.46|73.67|73.37|73.86|73.56|73.62|73.32|167
1744095600000|2025-04-08 07:00:00|73.64|73.34|73.21|72.91|73.8|73.5|73.16|72.86|200
1744095900000|2025-04-08 07:05:00|73.2|72.9|73.05|72.75|73.31|73.01|72.86|72.56|245
1744096200000|2025-04-08 07:10:00|73.06|72.76|73.54|73.24|73.58|73.28|73.02|72.72|219
1744096500000|2025-04-08 07:15:00|73.53|73.23|73.65|73.35|73.73|73.43|73.44|73.14|164
1744096800000|2025-04-08 07:20:00|73.64|73.34|73.63|73.33|73.9|73.6|73.61|73.31|258
1744097100000|2025-04-08 07:25:00|73.62|73.32|73.75|73.45|73.76|73.46|73.48|73.18|228
1744097400000|2025-04-08 07:30:00|73.74|73.44|73.72|73.42|73.85|73.55|73.61|73.31|162
1744097700000|2025-04-08 07:35:00|73.74|73.44|73.55|73.25|73.79|73.49|73.55|73.25|136
1744098000000|2025-04-08 07:40:00|73.54|73.24|73.05|72.75|73.56|73.26|73.03|72.73|186
1744098300000|2025-04-08 07:45:00|73.07|72.77|73.23|72.93|73.23|72.93|72.84|72.54|231
1744098600000|2025-04-08 07:50:00|73.24|72.94|73.43|73.13|73.58|73.28|73.21|72.91|188
1744098900000|2025-04-08 07:55:00|73.45|73.15|73.43|73.13|73.53|73.23|73.33|73.03|135
1744099200000|2025-04-08 08:00:00|73.42|73.12|73.35|73.05|73.54|73.24|73.22|72.92|99
1744099500000|2025-04-08 08:05:00|73.34|73.04|73.64|73.34|73.67|73.37|73.33|73.03|149
1744099800000|2025-04-08 08:10:00|73.66|73.36|73.67|73.37|73.84|73.54|73.5|73.2|143
1744100100000|2025-04-08 08:15:00|73.66|73.36|73.43|73.13|73.77|73.47|73.16|72.86|215
1744100400000|2025-04-08 08:20:00|73.44|73.14|73.18|72.88|73.46|73.16|73.02|72.72|195
1744100700000|2025-04-08 08:25:00|73.17|72.87|73.35|73.05|73.39|73.09|73.12|72.82|173
1744101000000|2025-04-08 08:30:00|73.34|73.04|73.45|73.15|73.64|73.34|73.21|72.91|132
1744101300000|2025-04-08 08:35:00|73.44|73.14|73.43|73.13|73.58|73.28|73.25|72.95|160
1744101600000|2025-04-08 08:40:00|73.44|73.14|73.45|73.15|73.62|73.32|73.4|73.1|184
1744101900000|2025-04-08 08:45:00|73.44|73.14|73.43|73.13|73.47|73.17|73.12|72.82|167
1744102200000|2025-04-08 08:50:00|73.42|73.12|73.82|73.52|73.83|73.53|73.31|73.01|123
1744102500000|2025-04-08 08:55:00|73.83|73.53|73.44|73.14|73.83|73.53|73.24|72.94|132
1744102800000|2025-04-08 09:00:00|73.39|73.09|73.51|73.21|73.59|73.29|73.29|72.99|250
1744103100000|2025-04-08 09:05:00|73.5|73.2|73.24|72.94|73.55|73.25|73.24|72.94|206
1744103400000|2025-04-08 09:10:00|73.25|72.95|73.45|73.15|73.54|73.24|73.24|72.94|200
1744103700000|2025-04-08 09:15:00|73.44|73.14|73.46|73.16|73.48|73.18|73.3|73|157
1744104000000|2025-04-08 09:20:00|73.43|73.13|73.68|73.38|73.69|73.39|73.4|73.1|140
1744104300000|2025-04-08 09:25:00|73.64|73.34|73.62|73.32|73.77|73.47|73.49|73.19|151
1744104600000|2025-04-08 09:30:00|73.63|73.33|73.44|73.14|73.84|73.54|73.44|73.14|173
1744104900000|2025-04-08 09:35:00|73.45|73.15|73.44|73.14|73.64|73.34|73.44|73.14|102
1744105200000|2025-04-08 09:40:00|73.45|73.15|73.26|72.96|73.45|73.15|73.14|72.84|125
1744105500000|2025-04-08 09:45:00|73.23|72.93|73.33|73.03|73.44|73.14|73.14|72.84|141
1744105800000|2025-04-08 09:50:00|73.34|73.04|73.34|73.04|73.46|73.16|73.31|73.01|214
1744106100000|2025-04-08 09:55:00|73.35|73.05|73.23|72.93|73.55|73.25|73.2|72.9|137
1744106400000|2025-04-08 10:00:00|73.24|72.94|73.13|72.83|73.26|72.96|73.07|72.77|117
1744106700000|2025-04-08 10:05:00|73.14|72.84|73.2|72.9|73.23|72.93|73.03|72.73|107
1744107000000|2025-04-08 10:10:00|73.21|72.91|73.07|72.77|73.26|72.96|73.07|72.77|102
1744107300000|2025-04-08 10:15:00|73.06|72.76|72.89|72.59|73.1|72.8|72.82|72.52|147
1744107600000|2025-04-08 10:20:00|72.88|72.58|72.97|72.67|73.1|72.8|72.82|72.52|151
1744107900000|2025-04-08 10:25:00|72.99|72.69|73.01|72.71|73.21|72.91|72.96|72.66|184
1744108200000|2025-04-08 10:30:00|73|72.7|72.96|72.66|73.03|72.73|72.86|72.56|124
1744108500000|2025-04-08 10:35:00|72.95|72.65|72.93|72.63|73.05|72.75|72.85|72.55|87
1744108800000|2025-04-08 10:40:00|72.92|72.62|72.6|72.3|72.93|72.63|72.6|72.3|117
1744109100000|2025-04-08 10:45:00|72.62|72.32|73|72.7|73.03|72.73|72.59|72.29|163
1744109400000|2025-04-08 10:50:00|72.99|72.69|73.13|72.83|73.16|72.86|72.97|72.67|106
1744109700000|2025-04-08 10:55:00|73.12|72.82|73.16|72.86|73.16|72.86|73.06|72.76|58
1744110000000|2025-04-08 11:00:00|73.15|72.85|72.89|72.59|73.16|72.86|72.79|72.49|107
1744110300000|2025-04-08 11:05:00|72.88|72.58|72.8|72.5|72.99|72.69|72.76|72.46|173
1744110600000|2025-04-08 11:10:00|72.79|72.49|72.81|72.51|72.89|72.59|72.71|72.41|154
1744110900000|2025-04-08 11:15:00|72.8|72.5|72.9|72.6|73.1|72.8|72.71|72.41|244
1744111200000|2025-04-08 11:20:00|72.89|72.59|72.89|72.59|73.08|72.78|72.78|72.48|193
1744111500000|2025-04-08 11:25:00|72.9|72.6|73.04|72.74|73.07|72.77|72.78|72.48|129
1744111800000|2025-04-08 11:30:00|73|72.7|73.39|73.09|73.45|73.15|72.99|72.69|274
1744112100000|2025-04-08 11:35:00|73.38|73.08|73.18|72.88|73.47|73.17|73.09|72.79|380
1744112400000|2025-04-08 11:40:00|73.19|72.89|73.59|73.29|73.64|73.34|73.17|72.87|402
1744112700000|2025-04-08 11:45:00|73.58|73.28|74.01|73.71|74.01|73.71|73.48|73.18|358
1744113000000|2025-04-08 11:50:00|74|73.7|74.57|74.27|74.64|74.34|73.97|73.67|338
1744113300000|2025-04-08 11:55:00|74.56|74.26|74.91|74.61|74.99|74.69|74.42|74.12|272
1744113600000|2025-04-08 12:00:00|74.92|74.62|75.02|74.72|75.48|75.18|74.83|74.53|249
1744113900000|2025-04-08 12:05:00|75.01|74.71|75.33|75.03|75.49|75.19|75.01|74.71|185
1744114200000|2025-04-08 12:10:00|75.31|75.01|75.92|75.62|76.2|75.9|75.28|74.98|250
1744114500000|2025-04-08 12:15:00|75.93|75.63|76.24|75.94|76.52|76.22|75.65|75.35|245
1744114800000|2025-04-08 12:20:00|76.28|75.98|76.85|76.55|76.92|76.62|76.26|75.96|288
1744115100000|2025-04-08 12:25:00|76.84|76.54|76.48|76.18|77.07|76.77|76.3|76|252
1744115400000|2025-04-08 12:30:00|76.5|76.2|76.42|76.12|76.58|76.28|76.23|75.93|250
1744115700000|2025-04-08 12:35:00|76.41|76.11|76.16|75.86|76.73|76.43|76.16|75.86|192
1744116000000|2025-04-08 12:40:00|76.15|75.85|75.83|75.53|76.36|76.06|75.8|75.5|249
1744116300000|2025-04-08 12:45:00|75.82|75.52|75.86|75.56|76.19|75.89|75.58|75.28|236
1744116600000|2025-04-08 12:50:00|75.87|75.57|75.08|74.78|75.87|75.57|75.08|74.78|217
1744116900000|2025-04-08 12:55:00|75.07|74.77|74.73|74.43|75.07|74.77|74.31|74.01|218
1744117200000|2025-04-08 13:00:00|74.71|74.41|75.29|74.99|75.31|75.01|74.69|74.39|232
1744117500000|2025-04-08 13:05:00|75.3|75|75.42|75.12|75.65|75.35|75.17|74.87|251
1744117800000|2025-04-08 13:10:00|75.41|75.11|75.42|75.12|75.52|75.22|75.22|74.92|296
1744118100000|2025-04-08 13:15:00|75.43|75.13|75.1|74.8|75.79|75.49|75.08|74.78|235
1744118400000|2025-04-08 13:20:00|75.09|74.79|74.92|74.62|75.19|74.89|74.89|74.59|175
1744118700000|2025-04-08 13:25:00|74.94|74.64|75.07|74.77|75.07|74.77|74.85|74.55|140
1744119000000|2025-04-08 13:30:00|75.03|74.73|74.79|74.49|75.33|75.03|74.78|74.48|295
1744119300000|2025-04-08 13:35:00|74.78|74.48|74.83|74.53|75.03|74.73|74.38|74.08|326
1744119600000|2025-04-08 13:40:00|74.82|74.52|74.46|74.16|74.88|74.58|74.43|74.13|290
1744119900000|2025-04-08 13:45:00|74.45|74.15|74.12|73.82|74.66|74.36|74.03|73.73|234
1744120200000|2025-04-08 13:50:00|74.09|73.79|73.36|73.06|74.12|73.82|73.36|73.06|231
1744120500000|2025-04-08 13:55:00|73.35|73.05|73.52|73.22|73.57|73.27|73.2|72.9|276
1744120800000|2025-04-08 14:00:00|73.51|73.21|73.6|73.3|73.73|73.43|73.4|73.1|301
1744121100000|2025-04-08 14:05:00|73.62|73.32|73.71|73.41|74.03|73.73|73.41|73.11|309
1744121400000|2025-04-08 14:10:00|73.7|73.4|73.4|73.1|73.8|73.5|73.31|73.01|241
1744121700000|2025-04-08 14:15:00|73.39|73.09|73.42|73.12|73.68|73.38|73.29|72.99|210
1744122000000|2025-04-08 14:20:00|73.41|73.11|73.11|72.81|73.52|73.22|73.11|72.81|225
1744122300000|2025-04-08 14:25:00|73.1|72.8|72.6|72.3|73.12|72.82|72.59|72.29|210
1744122600000|2025-04-08 14:30:00|72.59|72.29|72.49|72.19|72.84|72.54|72.43|72.13|332
1744122900000|2025-04-08 14:35:00|72.5|72.2|72.13|71.83|72.71|72.41|72.1|71.8|375
1744123200000|2025-04-08 14:40:00|72.14|71.84|71.22|70.92|72.18|71.88|71.22|70.92|241
1744123500000|2025-04-08 14:45:00|71.21|70.91|71.83|71.53|71.9|71.6|71.21|70.91|249
1744123800000|2025-04-08 14:50:00|71.82|71.52|71.71|71.41|72.19|71.89|71.59|71.29|184
1744124100000|2025-04-08 14:55:00|71.7|71.4|71.45|71.15|71.96|71.66|71.45|71.15|155
1744124400000|2025-04-08 15:00:00|71.44|71.14|71.24|70.94|71.56|71.26|71.19|70.89|139
1744124700000|2025-04-08 15:05:00|71.2|70.9|71.32|71.02|71.47|71.17|71.1|70.8|169
1744125000000|2025-04-08 15:10:00|71.31|71.01|71.38|71.08|71.47|71.17|71.31|71.01|137
1744125300000|2025-04-08 15:15:00|71.39|71.09|71.1|70.8|71.45|71.15|70.98|70.68|187
1744125600000|2025-04-08 15:20:00|71.09|70.79|71.1|70.8|71.31|71.01|70.95|70.65|190
1744125900000|2025-04-08 15:25:00|71.09|70.79|71.12|70.82|71.31|71.01|71.09|70.79|148
1744126200000|2025-04-08 15:30:00|71.13|70.83|71.5|71.2|71.57|71.27|71.09|70.79|158
1744126500000|2025-04-08 15:35:00|71.51|71.21|71.5|71.2|71.51|71.21|71.18|70.88|116
1744126800000|2025-04-08 15:40:00|71.51|71.21|71.61|71.31|71.73|71.43|71.42|71.12|185
1744127100000|2025-04-08 15:45:00|71.57|71.27|71.48|71.18|71.63|71.33|71.33|71.03|152
1744127400000|2025-04-08 15:50:00|71.47|71.17|71.53|71.23|71.62|71.32|71.43|71.13|134
1744127700000|2025-04-08 15:55:00|71.52|71.22|71.64|71.34|71.69|71.39|71.47|71.17|93
1744128000000|2025-04-08 16:00:00|71.63|71.33|71.44|71.14|71.63|71.33|71.32|71.02|135
1744128300000|2025-04-08 16:05:00|71.54|71.24|71.51|71.21|71.73|71.43|71.41|71.11|151
1744128600000|2025-04-08 16:10:00|71.5|71.2|71.1|70.8|71.62|71.32|71.08|70.78|139
1744128900000|2025-04-08 16:15:00|71.09|70.79|71.23|70.93|71.28|70.98|70.97|70.67|155
1744129200000|2025-04-08 16:20:00|71.24|70.94|71|70.7|71.28|70.98|70.94|70.64|169
1744129500000|2025-04-08 16:25:00|70.98|70.68|71.15|70.85|71.18|70.88|70.8|70.5|130
1744129800000|2025-04-08 16:30:00|71.16|70.86|70.81|70.51|71.34|71.04|70.8|70.5|151
1744130100000|2025-04-08 16:35:00|70.8|70.5|71.07|70.77|71.07|70.77|70.78|70.48|176
1744130400000|2025-04-08 16:40:00|71.05|70.75|70.91|70.61|71.12|70.82|70.78|70.48|190
1744130700000|2025-04-08 16:45:00|70.9|70.6|70.8|70.5|70.99|70.69|70.65|70.35|173
1744131000000|2025-04-08 16:50:00|70.79|70.49|70.88|70.58|70.92|70.62|70.69|70.39|153
1744131300000|2025-04-08 16:55:00|70.89|70.59|70.97|70.67|70.97|70.67|70.7|70.4|154
1744131600000|2025-04-08 17:00:00|70.96|70.66|70.8|70.5|71.02|70.72|70.72|70.42|181
1744131900000|2025-04-08 17:05:00|70.81|70.51|70.59|70.29|70.88|70.58|70.5|70.2|129
1744132200000|2025-04-08 17:10:00|70.55|70.25|70.79|70.49|70.79|70.49|70.48|70.18|154
1744132500000|2025-04-08 17:15:00|70.78|70.48|70.39|70.09|70.79|70.49|70.32|70.02|187
1744132800000|2025-04-08 17:20:00|70.38|70.08|70|69.7|70.57|70.27|70|69.7|118
1744133100000|2025-04-08 17:25:00|69.96|69.66|69.98|69.68|70.12|69.82|69.75|69.45|157
1744133400000|2025-04-08 17:30:00|69.95|69.65|69.74|69.44|70|69.7|69.72|69.42|150
1744133700000|2025-04-08 17:35:00|69.73|69.43|70.26|69.96|70.29|69.99|69.73|69.43|224
1744134000000|2025-04-08 17:40:00|70.27|69.97|70.1|69.8|70.5|70.2|70.1|69.8|245
1744134300000|2025-04-08 17:45:00|70.09|69.79|70.07|69.77|70.19|69.89|69.84|69.54|217
1744134600000|2025-04-08 17:50:00|70.05|69.75|70.21|69.91|70.34|70.04|69.98|69.68|218
1744134900000|2025-04-08 17:55:00|70.19|69.89|69.99|69.69|70.33|70.03|69.99|69.69|169
1744135200000|2025-04-08 18:00:00|69.98|69.68|70.12|69.82|70.23|69.93|69.97|69.67|145
1744135500000|2025-04-08 18:05:00|70.13|69.83|69.8|69.5|70.13|69.83|69.8|69.5|109
1744135800000|2025-04-08 18:10:00|69.79|69.49|69.88|69.58|69.98|69.68|69.71|69.41|118
1744136100000|2025-04-08 18:15:00|69.89|69.59|70.02|69.72|70.07|69.77|69.87|69.57|122
1744136400000|2025-04-08 18:20:00|70.01|69.71|70.31|70.01|70.31|70.01|69.9|69.6|169
1744136700000|2025-04-08 18:25:00|70.3|70|69.92|69.62|70.3|70|69.92|69.62|110
1744137000000|2025-04-08 18:30:00|69.97|69.67|70.44|70.14|70.5|70.2|69.97|69.67|231
1744137300000|2025-04-08 18:35:00|70.45|70.15|70.24|69.94|70.47|70.17|70.21|69.91|204
1744137600000|2025-04-08 18:40:00|70.23|69.93|70|69.7|70.33|70.03|69.99|69.69|131
1744137900000|2025-04-08 18:45:00|69.99|69.69|69.99|69.69|70.22|69.92|69.98|69.68|152
1744138200000|2025-04-08 18:50:00|69.98|69.68|70.1|69.8|70.15|69.85|69.98|69.68|124
1744138500000|2025-04-08 18:55:00|70.08|69.78|69.98|69.68|70.09|69.79|69.98|69.68|61
1744138800000|2025-04-08 19:00:00|70.01|69.71|70.09|69.79|70.2|69.9|69.94|69.64|103
1744139100000|2025-04-08 19:05:00|70.07|69.77|69.83|69.53|70.09|69.79|69.83|69.53|92
1744139400000|2025-04-08 19:10:00|69.82|69.52|69.65|69.35|69.9|69.6|69.62|69.32|110
1744139700000|2025-04-08 19:15:00|69.66|69.36|69.56|69.26|69.7|69.4|69.4|69.1|131
1744140000000|2025-04-08 19:20:00|69.57|69.27|69.69|69.39|69.76|69.46|69.49|69.19|223
1744140300000|2025-04-08 19:25:00|69.65|69.35|69.77|69.47|69.93|69.63|69.52|69.22|145
1744140600000|2025-04-08 19:30:00|69.76|69.46|69.2|68.9|69.76|69.46|69.17|68.87|154
1744140900000|2025-04-08 19:35:00|69.19|68.89|68.66|68.36|69.2|68.9|68.47|68.17|108
1744141200000|2025-04-08 19:40:00|68.64|68.34|68.47|68.17|68.75|68.45|68.45|68.15|149
1744141500000|2025-04-08 19:45:00|68.46|68.16|68.67|68.37|68.71|68.41|68.46|68.16|179
1744141800000|2025-04-08 19:50:00|68.7|68.4|69.05|68.75|69.12|68.82|68.69|68.39|209
1744142100000|2025-04-08 19:55:00|69.04|68.74|68.93|68.63|69.04|68.74|68.79|68.49|189
1744142400000|2025-04-08 20:00:00|68.92|68.62|68.7|68.4|69.06|68.76|68.7|68.4|197
1744142700000|2025-04-08 20:05:00|68.67|68.37|68.56|68.26|68.69|68.39|68.4|68.1|106
1744143000000|2025-04-08 20:10:00|68.55|68.25|68.45|68.15|68.56|68.26|68.4|68.1|92
1744143300000|2025-04-08 20:15:00|68.46|68.16|68.46|68.16|68.63|68.33|68.44|68.14|64
1744143600000|2025-04-08 20:20:00|68.45|68.15|67.95|67.65|68.46|68.16|67.77|67.47|145
1744143900000|2025-04-08 20:25:00|67.96|67.66|67.76|67.46|68.06|67.76|67.7|67.4|115
1744144200000|2025-04-08 20:30:00|67.77|67.47|67.97|67.67|68.07|67.77|67.75|67.45|84
1744144500000|2025-04-08 20:35:00|67.98|67.68|68.29|67.99|68.54|68.24|67.98|67.68|137
1744144800000|2025-04-08 20:40:00|68.3|68|68.29|67.99|68.39|68.09|68.09|67.79|125
1744145100000|2025-04-08 20:45:00|68.28|67.98|68.08|67.78|68.29|67.99|68.07|67.77|64
1744145400000|2025-04-08 20:50:00|68.07|67.77|68.26|67.96|68.26|67.96|67.97|67.67|80
1744145700000|2025-04-08 20:55:00|68.27|67.97|68.22|67.92|68.3|68|68.11|67.81|117
1744146000000|2025-04-08 21:00:00|68.21|67.91|68.49|68.19|68.61|68.31|68.21|67.91|93
1744146300000|2025-04-08 21:05:00|68.48|68.18|67.88|67.58|68.48|68.18|67.83|67.53|72
1744146600000|2025-04-08 21:10:00|67.89|67.59|68.19|67.89|68.19|67.89|67.88|67.58|74
1744146900000|2025-04-08 21:15:00|68.18|67.88|68.06|67.76|68.26|67.96|68.01|67.71|84
1744147200000|2025-04-08 21:20:00|68.05|67.75|67.77|67.47|68.05|67.75|67.7|67.4|34
1744147500000|2025-04-08 21:25:00|67.78|67.48|67.66|67.36|67.89|67.59|67.5|67.2|108
1744147800000|2025-04-08 21:30:00|67.65|67.35|67.81|67.51|67.86|67.56|67.42|67.12|104
1744148100000|2025-04-08 21:35:00|67.78|67.48|67.54|67.24|67.86|67.56|67.49|67.19|122
1744148400000|2025-04-08 21:40:00|67.56|67.26|67.48|67.18|67.62|67.32|67.48|67.18|111
1744148700000|2025-04-08 21:45:00|67.49|67.19|67.73|67.43|67.74|67.44|67.49|67.19|90
1744149000000|2025-04-08 21:50:00|67.79|67.49|67.68|67.38|67.84|67.54|67.66|67.36|86
1744149300000|2025-04-08 21:55:00|67.65|67.35|67.68|67.38|67.68|67.38|67.55|67.25|58
1744149600000|2025-04-08 22:00:00|67.67|67.37|66.78|66.48|67.67|67.37|66.75|66.45|55
1744149900000|2025-04-08 22:05:00|66.7|66.4|67.05|66.75|67.06|66.76|66.7|66.4|133
1744150200000|2025-04-08 22:10:00|67.04|66.74|67.05|66.75|67.06|66.76|66.87|66.57|146
1744150500000|2025-04-08 22:15:00|67.03|66.73|67.14|66.84|67.15|66.85|66.97|66.67|128
1744150800000|2025-04-08 22:20:00|67.13|66.83|67.25|66.95|67.28|66.98|66.94|66.64|117
1744151100000|2025-04-08 22:25:00|67.26|66.96|67.31|67.01|67.43|67.13|67.26|66.96|101
1744151400000|2025-04-08 22:30:00|67.3|67|67.01|66.71|67.38|67.08|67|66.7|135
1744151700000|2025-04-08 22:35:00|66.98|66.68|66.81|66.51|66.99|66.69|66.69|66.39|112
1744152000000|2025-04-08 22:40:00|66.76|66.46|66.77|66.47|66.91|66.61|66.73|66.43|114
1744152300000|2025-04-08 22:45:00|66.78|66.48|66.8|66.5|66.88|66.58|66.72|66.42|118
1744152600000|2025-04-08 22:50:00|66.79|66.49|67.02|66.72|67.03|66.73|66.74|66.44|80
1744152900000|2025-04-08 22:55:00|67.03|66.73|67.17|66.87|67.2|66.9|67.02|66.72|99
1744153200000|2025-04-08 23:00:00|67.16|66.86|66.7|66.4|67.16|66.86|66.64|66.34|109
1744153500000|2025-04-08 23:05:00|66.71|66.41|66.55|66.25|66.79|66.49|66.55|66.25|98
1744153800000|2025-04-08 23:10:00|66.59|66.29|66.4|66.1|66.64|66.34|66.4|66.1|80
1744154100000|2025-04-08 23:15:00|66.39|66.09|66.45|66.15|66.54|66.24|66.3|66|124
1744154400000|2025-04-08 23:20:00|66.44|66.14|66.73|66.43|66.73|66.43|66.43|66.13|119
1744154700000|2025-04-08 23:25:00|66.72|66.42|66.59|66.29|66.73|66.43|66.54|66.24|126
1744155000000|2025-04-08 23:30:00|66.58|66.28|67.03|66.73|67.1|66.8|66.53|66.23|117
1744155300000|2025-04-08 23:35:00|67.08|66.78|67.3|67|67.4|67.1|67.01|66.71|93
1744155600000|2025-04-08 23:40:00|67.29|66.99|66.79|66.49|67.29|66.99|66.78|66.48|97
1744155900000|2025-04-08 23:45:00|66.78|66.48|66.91|66.61|66.95|66.65|66.78|66.48|70
1744156200000|2025-04-08 23:50:00|66.9|66.6|67.26|66.96|67.26|66.96|66.85|66.55|94
1744156500000|2025-04-08 23:55:00|67.27|66.97|67.14|66.84|67.37|67.07|67.11|66.81|113
1744156800000|2025-04-09 00:00:00|67.15|66.85|66.71|66.41|67.18|66.88|66.69|66.39|145
1744157100000|2025-04-09 00:05:00|66.7|66.4|66.07|65.77|66.79|66.49|65.85|65.55|226
1744157400000|2025-04-09 00:10:00|66.08|65.78|66.49|66.19|66.58|66.28|65.9|65.6|236
1744157700000|2025-04-09 00:15:00|66.48|66.18|66.09|65.79|66.5|66.2|65.97|65.67|293
1744158000000|2025-04-09 00:20:00|66.08|65.78|66.2|65.9|66.59|66.29|66.08|65.78|261
1744158300000|2025-04-09 00:25:00|66.24|65.94|66.19|65.89|66.32|66.02|66.08|65.78|137
1744158600000|2025-04-09 00:30:00|66.18|65.88|66.08|65.78|66.38|66.08|66.02|65.72|201
1744158900000|2025-04-09 00:35:00|66.07|65.77|65.79|65.49|66.07|65.77|65.74|65.44|124
1744159200000|2025-04-09 00:40:00|65.8|65.5|65.8|65.5|65.89|65.59|65.52|65.22|133
1744159500000|2025-04-09 00:45:00|65.79|65.49|65.7|65.4|65.92|65.62|65.6|65.3|145
1744159800000|2025-04-09 00:50:00|65.67|65.37|65.57|65.27|65.8|65.5|65.51|65.21|159
1744160100000|2025-04-09 00:55:00|65.58|65.28|65.53|65.23|65.76|65.46|65.43|65.13|122
1744160400000|2025-04-09 01:00:00|65.52|65.22|65.29|64.99|65.71|65.41|65.23|64.93|121
1744160700000|2025-04-09 01:05:00|65.28|64.98|64.83|64.53|65.31|65.01|64.83|64.53|140
1744161000000|2025-04-09 01:10:00|64.84|64.54|64.59|64.29|64.84|64.54|64.43|64.13|173
1744161300000|2025-04-09 01:15:00|64.58|64.28|64.59|64.29|64.83|64.53|64.45|64.15|220
1744161600000|2025-04-09 01:20:00|64.58|64.28|64.39|64.09|64.58|64.28|64.23|63.93|112
1744161900000|2025-04-09 01:25:00|64.38|64.08|63.94|63.64|64.38|64.08|63.91|63.61|87
1744162200000|2025-04-09 01:30:00|63.97|63.67|64.25|63.95|64.46|64.16|63.96|63.66|158
1744162500000|2025-04-09 01:35:00|64.24|63.94|65.23|64.93|65.48|65.18|64.07|63.77|219
1744162800000|2025-04-09 01:40:00|65.22|64.92|65.14|64.84|65.37|65.07|65.04|64.74|142
1744163100000|2025-04-09 01:45:00|65.13|64.83|66.12|65.82|66.12|65.82|65.09|64.79|204
1744163400000|2025-04-09 01:50:00|66.07|65.77|65.85|65.55|66.2|65.9|65.81|65.51|149
1744163700000|2025-04-09 01:55:00|65.84|65.54|65.74|65.44|65.84|65.54|65.37|65.07|119
1744164000000|2025-04-09 02:00:00|65.75|65.45|65.69|65.39|66.04|65.74|65.63|65.33|249
1744164300000|2025-04-09 02:05:00|65.67|65.37|65.6|65.3|65.85|65.55|65.58|65.28|236
1744164600000|2025-04-09 02:10:00|65.61|65.31|66.28|65.98|66.37|66.07|65.61|65.31|185
1744164900000|2025-04-09 02:15:00|66.26|65.96|66.2|65.9|66.47|66.17|66.15|65.85|147
1744165200000|2025-04-09 02:20:00|66.18|65.88|66.12|65.82|66.19|65.89|66.02|65.72|85
1744165500000|2025-04-09 02:25:00|66.11|65.81|66.04|65.74|66.24|65.94|66|65.7|150
1744165800000|2025-04-09 02:30:00|66.11|65.81|66.68|66.38|66.73|66.43|66.1|65.8|162
1744166100000|2025-04-09 02:35:00|66.67|66.37|66.86|66.56|66.9|66.6|66.52|66.22|163
1744166400000|2025-04-09 02:40:00|66.85|66.55|66.42|66.12|66.85|66.55|66.29|65.99|116
1744166700000|2025-04-09 02:45:00|66.41|66.11|66.9|66.6|67.05|66.75|66.4|66.1|172
1744167000000|2025-04-09 02:50:00|66.91|66.61|66.74|66.44|66.95|66.65|66.7|66.4|141
1744167300000|2025-04-09 02:55:00|66.75|66.45|66.31|66.01|66.76|66.46|66.3|66|107
1744167600000|2025-04-09 03:00:00|66.3|66|65.91|65.61|66.37|66.07|65.91|65.61|159
1744167900000|2025-04-09 03:05:00|65.99|65.69|66.01|65.71|66.22|65.92|65.95|65.65|164
1744168200000|2025-04-09 03:10:00|66|65.7|65.84|65.54|66.09|65.79|65.72|65.42|140
1744168500000|2025-04-09 03:15:00|65.83|65.53|65.84|65.54|65.93|65.63|65.72|65.42|86
1744168800000|2025-04-09 03:20:00|65.87|65.57|65.72|65.42|65.91|65.61|65.67|65.37|82
1744169100000|2025-04-09 03:25:00|65.71|65.41|65.66|65.36|65.74|65.44|65.66|65.36|21
1744169400000|2025-04-09 03:30:00|65.67|65.37|65.83|65.53|65.9|65.6|65.66|65.36|116
1744169700000|2025-04-09 03:35:00|65.87|65.57|66|65.7|66.05|65.75|65.81|65.51|120
1744170000000|2025-04-09 03:40:00|65.99|65.69|65.99|65.69|66.01|65.71|65.84|65.54|99
1744170300000|2025-04-09 03:45:00|66|65.7|65.9|65.6|66.1|65.8|65.9|65.6|104
1744170600000|2025-04-09 03:50:00|65.96|65.66|66.35|66.05|66.36|66.06|65.87|65.57|139
1744170900000|2025-04-09 03:55:00|66.36|66.06|66.69|66.39|66.83|66.53|66.28|65.98|171
1744171200000|2025-04-09 04:00:00|66.7|66.4|67.63|67.33|67.74|67.44|66.62|66.32|242
1744171500000|2025-04-09 04:05:00|67.62|67.32|67.22|66.92|67.82|67.52|67.22|66.92|243
1744171800000|2025-04-09 04:10:00|67.21|66.91|67.4|67.1|67.61|67.31|67.08|66.78|255
1744172100000|2025-04-09 04:15:00|67.39|67.09|66.91|66.61|67.63|67.33|66.91|66.61|191
1744172400000|2025-04-09 04:20:00|66.9|66.6|66.68|66.38|66.94|66.64|66.4|66.1|191
1744172700000|2025-04-09 04:25:00|66.67|66.37|66.59|66.29|66.79|66.49|66.52|66.22|181
1744173000000|2025-04-09 04:30:00|66.6|66.3|66.8|66.5|66.85|66.55|66.44|66.14|189
1744173300000|2025-04-09 04:35:00|66.79|66.49|66.63|66.33|66.79|66.49|66.55|66.25|126
1744173600000|2025-04-09 04:40:00|66.62|66.32|66.3|66|66.62|66.32|66.27|65.97|112
1744173900000|2025-04-09 04:45:00|66.29|65.99|66.22|65.92|66.37|66.07|66.07|65.77|193
1744174200000|2025-04-09 04:50:00|66.27|65.97|66.05|65.75|66.37|66.07|66.05|65.75|185
1744174500000|2025-04-09 04:55:00|66.04|65.74|66.1|65.8|66.13|65.83|65.99|65.69|101
1744174800000|2025-04-09 05:00:00|66.09|65.79|66.19|65.89|66.21|65.91|66|65.7|203
1744175100000|2025-04-09 05:05:00|66.17|65.87|66.2|65.9|66.26|65.96|65.73|65.43|159
1744175400000|2025-04-09 05:10:00|66.21|65.91|66.38|66.08|66.43|66.13|66.18|65.88|165
1744175700000|2025-04-09 05:15:00|66.36|66.06|66.56|66.26|66.57|66.27|66.19|65.89|138
1744176000000|2025-04-09 05:20:00|66.58|66.28|66.26|65.96|66.76|66.46|66.26|65.96|143
1744176300000|2025-04-09 05:25:00|66.25|65.95|66.3|66|66.42|66.12|66.21|65.91|126
1744176600000|2025-04-09 05:30:00|66.33|66.03|66.49|66.19|66.54|66.24|66.21|65.91|90
1744176900000|2025-04-09 05:35:00|66.51|66.21|66.4|66.1|66.58|66.28|66.38|66.08|87
1744177200000|2025-04-09 05:40:00|66.39|66.09|66.11|65.81|66.44|66.14|66.1|65.8|72
1744177500000|2025-04-09 05:45:00|66.13|65.83|66.22|65.92|66.23|65.93|66.02|65.72|100
1744177800000|2025-04-09 05:50:00|66.21|65.91|66.15|65.85|66.3|66|66.15|65.85|89
1744178100000|2025-04-09 05:55:00|66.14|65.84|66.15|65.85|66.3|66|66.08|65.78|61
1744178400000|2025-04-09 06:00:00|66.21|65.91|66.23|65.93|66.34|66.04|66.1|65.8|177
1744178700000|2025-04-09 06:05:00|66.24|65.94|66.51|66.21|66.58|66.28|66.22|65.92|133
1744179000000|2025-04-09 06:10:00|66.52|66.22|66.81|66.51|66.83|66.53|66.52|66.22|179
1744179300000|2025-04-09 06:15:00|66.82|66.52|66.46|66.16|66.87|66.57|66.46|66.16|149
1744179600000|2025-04-09 06:20:00|66.45|66.15|66.72|66.42|66.72|66.42|66.37|66.07|126
1744179900000|2025-04-09 06:25:00|66.71|66.41|66.75|66.45|66.88|66.58|66.61|66.31|152
1744180200000|2025-04-09 06:30:00|66.74|66.44|66.98|66.68|67.03|66.73|66.64|66.34|145
1744180500000|2025-04-09 06:35:00|66.95|66.65|67.16|66.86|67.19|66.89|66.95|66.65|80
1744180800000|2025-04-09 06:40:00|67.15|66.85|67.38|67.08|67.49|67.19|67.11|66.81|103
1744181100000|2025-04-09 06:45:00|67.36|67.06|67.03|66.73|67.41|67.11|67.03|66.73|160
1744181400000|2025-04-09 06:50:00|67.04|66.74|66.43|66.13|67.04|66.74|66.42|66.12|76
1744181700000|2025-04-09 06:55:00|66.42|66.12|66.51|66.21|66.63|66.33|66.4|66.1|104
1744182000000|2025-04-09 07:00:00|66.52|66.22|67.31|67.01|67.4|67.1|66.52|66.22|250
1744182300000|2025-04-09 07:05:00|67.32|67.02|67.23|66.93|67.54|67.24|67.22|66.92|208
1744182600000|2025-04-09 07:10:00|67.24|66.94|67.23|66.93|67.42|67.12|67.22|66.92|160
1744182900000|2025-04-09 07:15:00|67.29|66.99|66.94|66.64|67.3|67|66.91|66.61|84
1744183200000|2025-04-09 07:20:00|66.98|66.68|67.11|66.81|67.16|66.86|66.94|66.64|146
1744183500000|2025-04-09 07:25:00|67.12|66.82|67.2|66.9|67.26|66.96|67.09|66.79|164
1744183800000|2025-04-09 07:30:00|67.21|66.91|67.32|67.02|67.41|67.11|67.09|66.79|205
1744184100000|2025-04-09 07:35:00|67.31|67.01|67.76|67.46|67.79|67.49|67.23|66.93|266
1744184400000|2025-04-09 07:40:00|67.78|67.48|67.79|67.49|67.93|67.63|67.67|67.37|310
1744184700000|2025-04-09 07:45:00|67.82|67.52|67.94|67.64|67.94|67.64|67.61|67.31|306
1744185000000|2025-04-09 07:50:00|67.93|67.63|68.07|67.77|68.08|67.78|67.81|67.51|282
1744185300000|2025-04-09 07:55:00|68.08|67.78|68.01|67.71|68.24|67.94|67.9|67.6|133
1744185600000|2025-04-09 08:00:00|68.02|67.72|67.58|67.28|68.12|67.82|67.58|67.28|245
1744185900000|2025-04-09 08:05:00|67.57|67.27|67.92|67.62|67.92|67.62|67.5|67.2|266
1744186200000|2025-04-09 08:10:00|67.89|67.59|67.9|67.6|68.09|67.79|67.76|67.46|163
1744186500000|2025-04-09 08:15:00|67.91|67.61|68.11|67.81|68.2|67.9|67.88|67.58|120
1744186800000|2025-04-09 08:20:00|68.12|67.82|68.6|68.3|68.65|68.35|68.12|67.82|133
1744187100000|2025-04-09 08:25:00|68.63|68.33|67.68|67.38|68.72|68.42|67.68|67.38|127
1744187400000|2025-04-09 08:30:00|67.67|67.37|67.69|67.39|67.78|67.48|67.59|67.29|145
1744187700000|2025-04-09 08:35:00|67.67|67.37|67.95|67.65|68.03|67.73|67.67|67.37|121
1744188000000|2025-04-09 08:40:00|67.96|67.66|67.99|67.69|68.02|67.72|67.76|67.46|224
1744188300000|2025-04-09 08:45:00|68.02|67.72|67.51|67.21|68.14|67.84|67.48|67.18|162
1744188600000|2025-04-09 08:50:00|67.5|67.2|67.56|67.26|67.72|67.42|67.43|67.13|235
1744188900000|2025-04-09 08:55:00|67.55|67.25|67.36|67.06|67.67|67.37|67.08|66.78|217
1744189200000|2025-04-09 09:00:00|67.35|67.05|67.33|67.03|67.37|67.07|67.1|66.8|315
1744189500000|2025-04-09 09:05:00|67.3|67|67.59|67.29|67.77|67.47|67.19|66.89|144
1744189800000|2025-04-09 09:10:00|67.58|67.28|67.51|67.21|67.65|67.35|67.51|67.21|129
1744190100000|2025-04-09 09:15:00|67.54|67.24|67.53|67.23|67.55|67.25|67.35|67.05|194
1744190400000|2025-04-09 09:20:00|67.51|67.21|67.6|67.3|67.83|67.53|67.51|67.21|204
1744190700000|2025-04-09 09:25:00|67.61|67.31|67.53|67.23|67.75|67.45|67.51|67.21|201
1744191000000|2025-04-09 09:30:00|67.54|67.24|67.53|67.23|67.65|67.35|67.51|67.21|186
1744191300000|2025-04-09 09:35:00|67.54|67.24|67.16|66.86|67.62|67.32|67.16|66.86|117
1744191600000|2025-04-09 09:40:00|67.17|66.87|67.23|66.93|67.35|67.05|67.16|66.86|67
1744191900000|2025-04-09 09:45:00|67.22|66.92|66.94|66.64|67.34|67.04|66.94|66.64|89
1744192200000|2025-04-09 09:50:00|67|66.7|67.03|66.73|67.1|66.8|66.97|66.67|64
1744192500000|2025-04-09 09:55:00|67.02|66.72|67.01|66.71|67.1|66.8|66.94|66.64|123
1744192800000|2025-04-09 10:00:00|67.02|66.72|66.91|66.61|67.05|66.75|66.91|66.61|101
1744193100000|2025-04-09 10:05:00|66.92|66.62|66.91|66.61|66.93|66.63|66.82|66.52|96
1744193400000|2025-04-09 10:10:00|66.9|66.6|67.11|66.81|67.12|66.82|66.84|66.54|169
1744193700000|2025-04-09 10:15:00|67.1|66.8|66.96|66.66|67.12|66.82|66.93|66.63|238
1744194000000|2025-04-09 10:20:00|66.95|66.65|66.74|66.44|67.03|66.73|66.73|66.43|173
1744194300000|2025-04-09 10:25:00|66.73|66.43|67.04|66.74|67.04|66.74|66.73|66.43|136
1744194600000|2025-04-09 10:30:00|67.03|66.73|66.83|66.53|67.05|66.75|66.73|66.43|238
1744194900000|2025-04-09 10:35:00|66.84|66.54|66.74|66.44|66.86|66.56|66.74|66.44|135
1744195200000|2025-04-09 10:40:00|66.72|66.42|66.94|66.64|66.95|66.65|66.7|66.4|98
1744195500000|2025-04-09 10:45:00|66.93|66.63|66.93|66.63|66.94|66.64|66.88|66.58|79
1744195800000|2025-04-09 10:50:00|66.92|66.62|66.95|66.65|67.05|66.75|66.92|66.62|114
1744196100000|2025-04-09 10:55:00|66.93|66.63|67.18|66.88|67.36|67.06|66.93|66.63|235
1744196400000|2025-04-09 11:00:00|67.21|66.91|66.44|66.14|67.21|66.91|66.38|66.08|213
1744196700000|2025-04-09 11:05:00|66.41|66.11|66.09|65.79|66.41|66.11|66.02|65.72|171
1744197000000|2025-04-09 11:10:00|66.1|65.8|66.27|65.97|66.34|66.04|66.08|65.78|122
1744197300000|2025-04-09 11:15:00|66.26|65.96|66.37|66.07|66.43|66.13|66.23|65.93|104
1744197600000|2025-04-09 11:20:00|66.36|66.06|66.48|66.18|66.49|66.19|66.27|65.97|132
1744197900000|2025-04-09 11:25:00|66.51|66.21|66.95|66.65|67|66.7|66.51|66.21|74
1744198200000|2025-04-09 11:30:00|66.96|66.66|66.65|66.35|67.29|66.99|66.65|66.35|97
1744198500000|2025-04-09 11:35:00|66.66|66.36|66.71|66.41|66.85|66.55|66.66|66.36|104
1744198800000|2025-04-09 11:40:00|66.7|66.4|66.58|66.28|66.88|66.58|66.58|66.28|96
1744199100000|2025-04-09 11:45:00|66.56|66.26|66.69|66.39|66.91|66.61|66.36|66.06|187
1744199400000|2025-04-09 11:50:00|66.68|66.38|66.64|66.34|66.73|66.43|66.56|66.26|151
1744199700000|2025-04-09 11:55:00|66.65|66.35|66.53|66.23|66.77|66.47|66.53|66.23|46
1744200000000|2025-04-09 12:00:00|66.54|66.24|66.54|66.24|66.66|66.36|66.43|66.13|104
1744200300000|2025-04-09 12:05:00|66.55|66.25|66.55|66.25|66.64|66.34|66.48|66.18|34
1744200600000|2025-04-09 12:10:00|66.59|66.29|66.8|66.5|66.84|66.54|66.58|66.28|68
1744200900000|2025-04-09 12:15:00|66.79|66.49|66.88|66.58|66.92|66.62|66.67|66.37|83
1744201200000|2025-04-09 12:20:00|66.89|66.59|66.65|66.35|66.9|66.6|66.65|66.35|65
1744201500000|2025-04-09 12:25:00|66.63|66.33|66.54|66.24|66.81|66.51|66.53|66.23|94
1744201800000|2025-04-09 12:30:00|66.53|66.23|66.17|65.87|66.62|66.32|66.16|65.86|90
1744202100000|2025-04-09 12:35:00|66.16|65.86|65.85|65.55|66.22|65.92|65.78|65.48|121
1744202400000|2025-04-09 12:40:00|65.92|65.62|66.41|66.11|66.41|66.11|65.92|65.62|155
1744202700000|2025-04-09 12:45:00|66.39|66.09|66.52|66.22|66.57|66.27|66.23|65.93|180
1744203000000|2025-04-09 12:50:00|66.51|66.21|66.9|66.6|66.94|66.64|66.43|66.13|188
1744203300000|2025-04-09 12:55:00|66.91|66.61|66.68|66.38|67.09|66.79|66.68|66.38|249
1744203600000|2025-04-09 13:00:00|66.67|66.37|66.84|66.54|66.96|66.66|66.67|66.37|262
1744203900000|2025-04-09 13:05:00|66.8|66.5|66.57|66.27|66.94|66.64|66.57|66.27|263
1744204200000|2025-04-09 13:10:00|66.58|66.28|66.54|66.24|66.67|66.37|66.54|66.24|114
1744204500000|2025-04-09 13:15:00|66.53|66.23|66.53|66.23|66.54|66.24|66.26|65.96|195
1744204800000|2025-04-09 13:20:00|66.52|66.22|66.47|66.17|66.54|66.24|66.37|66.07|158
1744205100000|2025-04-09 13:25:00|66.46|66.16|66.66|66.36|66.68|66.38|66.45|66.15|209
1744205400000|2025-04-09 13:30:00|66.64|66.34|67.74|67.44|67.89|67.59|66.64|66.34|413
1744205700000|2025-04-09 13:35:00|67.71|67.41|67.65|67.35|67.82|67.52|67.2|66.9|314
1744206000000|2025-04-09 13:40:00|67.66|67.36|67.45|67.15|68.09|67.79|67.4|67.1|273
1744206300000|2025-04-09 13:45:00|67.44|67.14|67.36|67.06|67.48|67.18|67.19|66.89|235
1744206600000|2025-04-09 13:50:00|67.38|67.08|67.66|67.36|67.76|67.46|67.35|67.05|318
1744206900000|2025-04-09 13:55:00|67.65|67.35|67.43|67.13|67.67|67.37|67.43|67.13|218
1744207200000|2025-04-09 14:00:00|67.44|67.14|67.66|67.36|67.86|67.56|67.44|67.14|275
1744207500000|2025-04-09 14:05:00|67.68|67.38|67.06|66.76|67.71|67.41|67|66.7|233
1744207800000|2025-04-09 14:10:00|67.05|66.75|67|66.7|67.25|66.95|66.91|66.61|295
1744208100000|2025-04-09 14:15:00|66.99|66.69|67.31|67.01|67.32|67.02|66.99|66.69|191
1744208400000|2025-04-09 14:20:00|67.32|67.02|67.66|67.36|67.71|67.41|67.26|66.96|220
1744208700000|2025-04-09 14:25:00|67.67|67.37|67.5|67.2|67.67|67.37|67.34|67.04|283
1744209000000|2025-04-09 14:30:00|67.49|67.19|67.56|67.26|67.71|67.41|67.42|67.12|295
1744209300000|2025-04-09 14:35:00|67.57|67.27|66.75|66.45|67.57|67.27|66.7|66.4|173
1744209600000|2025-04-09 14:40:00|66.72|66.42|66.88|66.58|66.96|66.66|66.72|66.42|165
1744209900000|2025-04-09 14:45:00|66.9|66.6|66.52|66.22|66.97|66.67|66.51|66.21|264
1744210200000|2025-04-09 14:50:00|66.53|66.23|66.48|66.18|66.63|66.33|66.32|66.02|266
1744210500000|2025-04-09 14:55:00|66.45|66.15|65.95|65.65|66.52|66.22|65.93|65.63|232
1744210800000|2025-04-09 15:00:00|65.96|65.66|66.36|66.06|66.4|66.1|65.87|65.57|181
1744211100000|2025-04-09 15:05:00|66.35|66.05|66.39|66.09|66.51|66.21|66.27|65.97|213
1744211400000|2025-04-09 15:10:00|66.44|66.14|66.6|66.3|66.61|66.31|66.42|66.12|131
1744211700000|2025-04-09 15:15:00|66.61|66.31|66.69|66.39|66.74|66.44|66.57|66.27|135
1744212000000|2025-04-09 15:20:00|66.68|66.38|66.49|66.19|66.72|66.42|66.41|66.11|132
1744212300000|2025-04-09 15:25:00|66.48|66.18|66.42|66.12|66.62|66.32|66.38|66.08|145
1744212600000|2025-04-09 15:30:00|66.41|66.11|66.57|66.27|66.62|66.32|66.38|66.08|143
1744212900000|2025-04-09 15:35:00|66.58|66.28|66.4|66.1|66.59|66.29|66.4|66.1|86
1744213200000|2025-04-09 15:40:00|66.45|66.15|66.5|66.2|66.6|66.3|66.43|66.13|157
1744213500000|2025-04-09 15:45:00|66.49|66.19|66.92|66.62|67.02|66.72|66.49|66.19|132
1744213800000|2025-04-09 15:50:00|66.94|66.64|66.87|66.57|66.98|66.68|66.82|66.52|98
1744214100000|2025-04-09 15:55:00|66.86|66.56|66.8|66.5|66.87|66.57|66.68|66.38|117
1744214400000|2025-04-09 16:00:00|66.78|66.48|67.28|66.98|67.4|67.1|66.76|66.46|154
1744214700000|2025-04-09 16:05:00|67.29|66.99|67.41|67.11|67.42|67.12|67.28|66.98|113
1744215000000|2025-04-09 16:10:00|67.43|67.13|67.48|67.18|67.61|67.31|67.42|67.12|150
1744215300000|2025-04-09 16:15:00|67.46|67.16|67.53|67.23|67.58|67.28|67.32|67.02|147
1744215600000|2025-04-09 16:20:00|67.51|67.21|68.22|67.92|68.22|67.92|67.5|67.2|152
1744215900000|2025-04-09 16:25:00|68.25|67.95|68.79|68.49|68.85|68.55|68.18|67.88|207
1744216200000|2025-04-09 16:30:00|68.82|68.52|69.25|68.95|69.25|68.95|68.7|68.4|223
1744216500000|2025-04-09 16:35:00|69.3|69|69.02|68.72|69.64|69.34|68.98|68.68|212
1744216800000|2025-04-09 16:40:00|69.01|68.71|68.87|68.57|69.34|69.04|68.56|68.26|233
1744217100000|2025-04-09 16:45:00|68.88|68.58|69.31|69.01|69.41|69.11|68.8|68.5|222
1744217400000|2025-04-09 16:50:00|69.32|69.02|69.17|68.87|69.39|69.09|69.05|68.75|215
1744217700000|2025-04-09 16:55:00|69.18|68.88|68.91|68.61|69.24|68.94|68.8|68.5|239
1744218000000|2025-04-09 17:00:00|68.9|68.6|69.18|68.88|69.2|68.9|68.8|68.5|343
1744218300000|2025-04-09 17:05:00|69.19|68.89|68.98|68.68|69.23|68.93|68.8|68.5|379
1744218600000|2025-04-09 17:10:00|69.01|68.71|68.77|68.47|69.18|68.88|68.72|68.42|381
1744218900000|2025-04-09 17:15:00|68.79|68.49|68.84|68.54|68.9|68.6|68.12|67.82|496
1744219200000|2025-04-09 17:20:00|68.83|68.53|70.54|70.24|70.66|70.36|68.56|68.26|654
1744219500000|2025-04-09 17:25:00|70.55|70.25|69.7|69.4|70.59|70.29|69.54|69.24|702
1744219800000|2025-04-09 17:30:00|69.69|69.39|70.71|70.41|70.72|70.42|69.59|69.29|561
1744220100000|2025-04-09 17:35:00|70.72|70.42|70.7|70.4|71.06|70.76|70.47|70.17|538
1744220400000|2025-04-09 17:40:00|70.66|70.36|70.48|70.18|71.13|70.83|70.38|70.08|495
1744220700000|2025-04-09 17:45:00|70.53|70.23|70.81|70.51|71.4|71.1|70.47|70.17|430
1744221000000|2025-04-09 17:50:00|70.79|70.49|71.02|70.72|71.04|70.74|70.71|70.41|469
1744221300000|2025-04-09 17:55:00|70.97|70.67|71.29|70.99|71.33|71.03|70.7|70.4|373
1744221600000|2025-04-09 18:00:00|71.3|71|70.77|70.47|71.32|71.02|70.7|70.4|375
1744221900000|2025-04-09 18:05:00|70.78|70.48|70.98|70.68|71.02|70.72|70.57|70.27|419
1744222200000|2025-04-09 18:10:00|70.97|70.67|71.29|70.99|71.35|71.05|70.97|70.67|244
1744222500000|2025-04-09 18:15:00|71.3|71|71.06|70.76|71.43|71.13|71.01|70.71|315
1744222800000|2025-04-09 18:20:00|71.07|70.77|71.4|71.1|71.44|71.14|71.01|70.71|227
1744223100000|2025-04-09 18:25:00|71.38|71.08|71.3|71|71.55|71.25|71.22|70.92|240
1744223400000|2025-04-09 18:30:00|71.32|71.02|71.5|71.2|71.87|71.57|71.3|71|249
1744223700000|2025-04-09 18:35:00|71.51|71.21|71.47|71.17|71.68|71.38|71.3|71|252
1744224000000|2025-04-09 18:40:00|71.48|71.18|71.16|70.86|71.61|71.31|71.16|70.86|375
1744224300000|2025-04-09 18:45:00|71.25|70.95|71.44|71.14|71.55|71.25|71.04|70.74|346
1744224600000|2025-04-09 18:50:00|71.41|71.11|71.19|70.89|71.56|71.26|71.15|70.85|235
1744224900000|2025-04-09 18:55:00|71.16|70.86|70.92|70.62|71.19|70.89|70.75|70.45|279
1744225200000|2025-04-09 19:00:00|70.93|70.63|71.15|70.85|71.24|70.94|70.92|70.62|246
1744225500000|2025-04-09 19:05:00|71.14|70.84|71.4|71.1|71.41|71.11|71.06|70.76|255
1744225800000|2025-04-09 19:10:00|71.39|71.09|71.56|71.26|71.58|71.28|71.36|71.06|193
1744226100000|2025-04-09 19:15:00|71.58|71.28|71.46|71.16|71.61|71.31|71.33|71.03|274
1744226400000|2025-04-09 19:20:00|71.47|71.17|71.35|71.05|71.49|71.19|71.32|71.02|292
1744226700000|2025-04-09 19:25:00|71.39|71.09|71.26|70.96|71.5|71.2|71.24|70.94|164
1744227000000|2025-04-09 19:30:00|71.27|70.97|71.34|71.04|71.39|71.09|71.16|70.86|234
1744227300000|2025-04-09 19:35:00|71.35|71.05|71.16|70.86|71.35|71.05|71.06|70.76|233
1744227600000|2025-04-09 19:40:00|71.15|70.85|71.06|70.76|71.37|71.07|71.04|70.74|158
1744227900000|2025-04-09 19:45:00|71.05|70.75|71.14|70.84|71.16|70.86|70.94|70.64|122
1744228200000|2025-04-09 19:50:00|71.17|70.87|70.86|70.56|71.2|70.9|70.85|70.55|236
1744228500000|2025-04-09 19:55:00|70.87|70.57|70.76|70.46|70.88|70.58|70.75|70.45|143
1744228800000|2025-04-09 20:00:00|70.78|70.48|70.85|70.55|70.96|70.66|70.7|70.4|241
1744229100000|2025-04-09 20:05:00|70.84|70.54|70.67|70.37|70.86|70.56|70.64|70.34|206
1744229400000|2025-04-09 20:10:00|70.73|70.43|70.36|70.06|70.73|70.43|70.35|70.05|73
1744229700000|2025-04-09 20:15:00|70.37|70.07|70.72|70.42|70.75|70.45|70.37|70.07|133
1744230000000|2025-04-09 20:20:00|70.74|70.44|70.76|70.46|70.81|70.51|70.66|70.36|120
1744230300000|2025-04-09 20:25:00|70.77|70.47|71.03|70.73|71.14|70.84|70.76|70.46|182
1744230600000|2025-04-09 20:30:00|71.04|70.74|71.17|70.87|71.2|70.9|70.94|70.64|177
1744230900000|2025-04-09 20:35:00|71.16|70.86|71.22|70.92|71.22|70.92|70.96|70.66|186
1744231200000|2025-04-09 20:40:00|71.2|70.9|71.15|70.85|71.2|70.9|70.96|70.66|141
1744231500000|2025-04-09 20:45:00|71.13|70.83|70.87|70.57|71.17|70.87|70.87|70.57|204
1744231800000|2025-04-09 20:50:00|70.88|70.58|70.9|70.6|70.99|70.69|70.83|70.53|237
1744232100000|2025-04-09 20:55:00|70.89|70.59|71.05|70.75|71.21|70.91|70.89|70.59|264
1744232400000|2025-04-09 21:00:00|71.09|70.79|71.59|71.29|71.66|71.36|71.03|70.73|342
1744232700000|2025-04-09 21:05:00|71.6|71.3|71.78|71.48|72.04|71.74|71.49|71.19|255
1744233000000|2025-04-09 21:10:00|71.8|71.5|71.67|71.37|71.87|71.57|71.52|71.22|274
1744233300000|2025-04-09 21:15:00|71.68|71.38|71.38|71.08|71.79|71.49|71.28|70.98|189
1744233600000|2025-04-09 21:20:00|71.4|71.1|71.48|71.18|71.53|71.23|71.28|70.98|155
1744233900000|2025-04-09 21:25:00|71.47|71.17|71.83|71.53|71.83|71.53|71.42|71.12|116
1744234200000|2025-04-09 21:30:00|71.82|71.52|71.84|71.54|71.85|71.55|71.59|71.29|234
1744234500000|2025-04-09 21:35:00|71.83|71.53|71.57|71.27|71.83|71.53|71.48|71.18|173
1744234800000|2025-04-09 21:40:00|71.59|71.29|71.46|71.16|71.7|71.4|71.45|71.15|186
1744235100000|2025-04-09 21:45:00|71.49|71.19|71.68|71.38|71.71|71.41|71.43|71.13|134
1744235400000|2025-04-09 21:50:00|71.67|71.37|71.78|71.48|71.81|71.51|71.58|71.28|82
1744235700000|2025-04-09 21:55:00|71.8|71.5|71.58|71.28|71.85|71.55|71.48|71.18|169
1744236000000|2025-04-09 22:00:00|71.59|71.29|71.43|71.13|71.74|71.44|71.43|71.13|253
1744236300000|2025-04-09 22:05:00|71.42|71.12|71.69|71.39|71.7|71.4|71.3|71|180
1744236600000|2025-04-09 22:10:00|71.66|71.36|71.69|71.39|71.73|71.43|71.65|71.35|157
1744236900000|2025-04-09 22:15:00|71.7|71.4|71.66|71.36|71.73|71.43|71.56|71.26|189
1744237200000|2025-04-09 22:20:00|71.67|71.37|71.45|71.15|71.67|71.37|71.44|71.14|228
1744237500000|2025-04-09 22:25:00|71.48|71.18|71.64|71.34|71.64|71.34|71.45|71.15|224
1744237800000|2025-04-09 22:30:00|71.63|71.33|71.56|71.26|71.67|71.37|71.47|71.17|214
1744238100000|2025-04-09 22:35:00|71.55|71.25|71.73|71.43|71.73|71.43|71.55|71.25|105
1744238400000|2025-04-09 22:40:00|71.74|71.44|71.66|71.36|71.75|71.45|71.58|71.28|131
1744238700000|2025-04-09 22:45:00|71.69|71.39|71.83|71.53|71.84|71.54|71.64|71.34|127
1744239000000|2025-04-09 22:50:00|71.78|71.48|71.96|71.66|72.03|71.73|71.78|71.48|101
1744239300000|2025-04-09 22:55:00|71.95|71.65|71.92|71.62|71.99|71.69|71.85|71.55|131
1744239600000|2025-04-09 23:00:00|71.93|71.63|71.4|71.1|71.96|71.66|71.39|71.09|202
1744239900000|2025-04-09 23:05:00|71.41|71.11|71.46|71.16|71.5|71.2|71.37|71.07|121
1744240200000|2025-04-09 23:10:00|71.5|71.2|71.37|71.07|71.5|71.2|71.29|70.99|178
1744240500000|2025-04-09 23:15:00|71.38|71.08|71.19|70.89|71.41|71.11|71.16|70.86|144
1744240800000|2025-04-09 23:20:00|71.2|70.9|71.22|70.92|71.37|71.07|71.18|70.88|137
1744241100000|2025-04-09 23:25:00|71.25|70.95|71.08|70.78|71.26|70.96|71.03|70.73|81
1744241400000|2025-04-09 23:30:00|71.07|70.77|71.05|70.75|71.2|70.9|70.94|70.64|115
1744241700000|2025-04-09 23:35:00|71.07|70.77|70.97|70.67|71.09|70.79|70.94|70.64|136
1744242000000|2025-04-09 23:40:00|70.96|70.66|70.91|70.61|70.97|70.67|70.86|70.56|54
1744242300000|2025-04-09 23:45:00|70.92|70.62|70.87|70.57|70.93|70.63|70.79|70.49|41
1744242600000|2025-04-09 23:50:00|70.84|70.54|70.67|70.37|70.88|70.58|70.67|70.37|74
1744242900000|2025-04-09 23:55:00|70.66|70.36|70.55|70.25|70.71|70.41|70.49|70.19|134
1744243200000|2025-04-10 00:00:00|70.56|70.26|70.52|70.22|70.65|70.35|70.4|70.1|54
1744243500000|2025-04-10 00:05:00|70.53|70.23|70.8|70.5|70.86|70.56|70.5|70.2|127
1744243800000|2025-04-10 00:10:00|70.79|70.49|70.97|70.67|71.05|70.75|70.76|70.46|169
1744244100000|2025-04-10 00:15:00|71|70.7|71.5|71.2|71.51|71.21|70.99|70.69|151
1744244400000|2025-04-10 00:20:00|71.49|71.19|71.37|71.07|71.61|71.31|71.37|71.07|117
1744244700000|2025-04-10 00:25:00|71.38|71.08|71.03|70.73|71.51|71.21|71.03|70.73|172
1744245000000|2025-04-10 00:30:00|71.02|70.72|71.07|70.77|71.11|70.81|70.78|70.48|184
1744245300000|2025-04-10 00:35:00|71.06|70.76|70.49|70.19|71.06|70.76|70.49|70.19|108
1744245600000|2025-04-10 00:40:00|70.48|70.18|70.28|69.98|70.51|70.21|70.25|69.95|79
1744245900000|2025-04-10 00:45:00|70.31|70.01|70.5|70.2|70.68|70.38|70.31|70.01|196
1744246200000|2025-04-10 00:50:00|70.47|70.17|71.14|70.84|71.14|70.84|70.47|70.17|119
1744246500000|2025-04-10 00:55:00|71.12|70.82|71.41|71.11|71.71|71.41|71.12|70.82|171
1744246800000|2025-04-10 01:00:00|71.4|71.1|71.4|71.1|71.45|71.15|71.18|70.88|141
1744247100000|2025-04-10 01:05:00|71.42|71.12|71.67|71.37|71.7|71.4|71.31|71.01|137
1744247400000|2025-04-10 01:10:00|71.66|71.36|71.59|71.29|71.71|71.41|71.53|71.23|150
1744247700000|2025-04-10 01:15:00|71.58|71.28|71.4|71.1|71.59|71.29|71.4|71.1|129
1744248000000|2025-04-10 01:20:00|71.39|71.09|71.29|70.99|71.39|71.09|71.29|70.99|48
1744248300000|2025-04-10 01:25:00|71.28|70.98|71.28|70.98|71.32|71.02|71.18|70.88|48
1744248600000|2025-04-10 01:30:00|71.27|70.97|70.72|70.42|71.3|71|70.67|70.37|84
1744248900000|2025-04-10 01:35:00|70.71|70.41|70.22|69.92|70.93|70.63|70.22|69.92|91
1744249200000|2025-04-10 01:40:00|70.21|69.91|69.86|69.56|70.21|69.91|69.8|69.5|155
1744249500000|2025-04-10 01:45:00|69.87|69.57|69.98|69.68|70.07|69.77|69.85|69.55|151
1744249800000|2025-04-10 01:50:00|69.97|69.67|69.57|69.27|69.99|69.69|69.55|69.25|117
1744250100000|2025-04-10 01:55:00|69.58|69.28|69.65|69.35|69.7|69.4|69.57|69.27|88
1744250400000|2025-04-10 02:00:00|69.66|69.36|69.57|69.27|69.78|69.48|69.44|69.14|137
1744250700000|2025-04-10 02:05:00|69.54|69.24|69.6|69.3|69.7|69.4|69.47|69.17|151
1744251000000|2025-04-10 02:10:00|69.59|69.29|69.49|69.19|69.69|69.39|69.4|69.1|75
1744251300000|2025-04-10 02:15:00|69.5|69.2|69.49|69.19|69.63|69.33|69.46|69.16|85
1744251600000|2025-04-10 02:20:00|69.5|69.2|69.51|69.21|69.54|69.24|69.37|69.07|83
1744251900000|2025-04-10 02:25:00|69.59|69.29|69.78|69.48|70|69.7|69.59|69.29|85
1744252200000|2025-04-10 02:30:00|69.76|69.46|69.56|69.26|69.98|69.68|69.56|69.26|114
1744252500000|2025-04-10 02:35:00|69.59|69.29|69.51|69.21|69.59|69.29|69.37|69.07|39
1744252800000|2025-04-10 02:40:00|69.52|69.22|69.66|69.36|69.66|69.36|69.49|69.19|40
1744253100000|2025-04-10 02:45:00|69.65|69.35|69.29|68.99|69.66|69.36|69.29|68.99|96
1744253400000|2025-04-10 02:50:00|69.26|68.96|69.29|68.99|69.39|69.09|69.24|68.94|46
1744253700000|2025-04-10 02:55:00|69.28|68.98|69.5|69.2|69.55|69.25|69.27|68.97|110
1744254000000|2025-04-10 03:00:00|69.51|69.21|69.37|69.07|69.58|69.28|69.29|68.99|164
1744254300000|2025-04-10 03:05:00|69.36|69.06|69.39|69.09|69.55|69.25|69.29|68.99|104
1744254600000|2025-04-10 03:10:00|69.4|69.1|69|68.7|69.4|69.1|69|68.7|85
1744254900000|2025-04-10 03:15:00|69.05|68.75|68.69|68.39|69.08|68.78|68.69|68.39|91
1744255200000|2025-04-10 03:20:00|68.73|68.43|68.66|68.36|68.79|68.49|68.63|68.33|77
1744255500000|2025-04-10 03:25:00|68.63|68.33|68.75|68.45|68.76|68.46|68.47|68.17|89
1744255800000|2025-04-10 03:30:00|68.72|68.42|68.67|68.37|68.75|68.45|68.44|68.14|174
1744256100000|2025-04-10 03:35:00|68.66|68.36|68.92|68.62|68.92|68.62|68.49|68.19|131
1744256400000|2025-04-10 03:40:00|68.91|68.61|69.05|68.75|69.08|68.78|68.82|68.52|100
1744256700000|2025-04-10 03:45:00|69.06|68.76|68.79|68.49|69.12|68.82|68.74|68.44|125
1744257000000|2025-04-10 03:50:00|68.78|68.48|68.91|68.61|68.97|68.67|68.73|68.43|104
1744257300000|2025-04-10 03:55:00|68.92|68.62|69.18|68.88|69.19|68.89|68.9|68.6|98
1744257600000|2025-04-10 04:00:00|69.19|68.89|69.22|68.92|69.23|68.93|69.12|68.82|133
1744257900000|2025-04-10 04:05:00|69.23|68.93|69.03|68.73|69.32|69.02|69.03|68.73|120
1744258200000|2025-04-10 04:10:00|69.02|68.72|68.83|68.53|69.02|68.72|68.83|68.53|84
1744258500000|2025-04-10 04:15:00|68.82|68.52|68.74|68.44|68.87|68.57|68.7|68.4|57
1744258800000|2025-04-10 04:20:00|68.73|68.43|68.89|68.59|69.02|68.72|68.73|68.43|119
1744259100000|2025-04-10 04:25:00|68.9|68.6|68.59|68.29|68.9|68.6|68.55|68.25|42
1744259400000|2025-04-10 04:30:00|68.58|68.28|68.17|67.87|68.58|68.28|68.17|67.87|39
1744259700000|2025-04-10 04:35:00|68.18|67.88|68.28|67.98|68.31|68.01|68.13|67.83|75
1744260000000|2025-04-10 04:40:00|68.29|67.99|68.36|68.06|68.37|68.07|68.26|67.96|57
1744260300000|2025-04-10 04:45:00|68.37|68.07|68.58|68.28|68.61|68.31|68.35|68.05|75
1744260600000|2025-04-10 04:50:00|68.6|68.3|68.33|68.03|68.62|68.32|68.33|68.03|99
1744260900000|2025-04-10 04:55:00|68.32|68.02|68.25|67.95|68.42|68.12|68.15|67.85|79
1744261200000|2025-04-10 05:00:00|68.22|67.92|68.13|67.83|68.3|68|68.13|67.83|81
1744261500000|2025-04-10 05:05:00|68.12|67.82|68.36|68.06|68.37|68.07|68.1|67.8|52
1744261800000|2025-04-10 05:10:00|68.35|68.05|68.43|68.13|68.46|68.16|68.32|68.02|24
1744262100000|2025-04-10 05:15:00|68.42|68.12|68.57|68.27|68.67|68.37|68.41|68.11|54
1744262400000|2025-04-10 05:20:00|68.6|68.3|68.71|68.41|68.73|68.43|68.56|68.26|56
1744262700000|2025-04-10 05:25:00|68.72|68.42|68.55|68.25|68.8|68.5|68.55|68.25|97
1744263000000|2025-04-10 05:30:00|68.58|68.28|68.38|68.08|68.68|68.38|68.38|68.08|74
1744263300000|2025-04-10 05:35:00|68.39|68.09|68.29|67.99|68.39|68.09|68.25|67.95|23
1744263600000|2025-04-10 05:40:00|68.26|67.96|68.37|68.07|68.41|68.11|68.25|67.95|27
1744263900000|2025-04-10 05:45:00|68.43|68.13|68.26|67.96|68.49|68.19|68.17|67.87|78
1744264200000|2025-04-10 05:50:00|68.23|67.93|68.26|67.96|68.38|68.08|68.18|67.88|40
1744264500000|2025-04-10 05:55:00|68.27|67.97|68.35|68.05|68.37|68.07|68.22|67.92|47
1744264800000|2025-04-10 06:00:00|68.32|68.02|68.05|67.75|68.36|68.06|68.03|67.73|119
1744265100000|2025-04-10 06:05:00|68.04|67.74|68.01|67.71|68.13|67.83|68.01|67.71|38
1744265400000|2025-04-10 06:10:00|68.02|67.72|68.08|67.78|68.14|67.84|68.02|67.72|49
1744265700000|2025-04-10 06:15:00|68.07|67.77|67.94|67.64|68.11|67.81|67.91|67.61|53
1744266000000|2025-04-10 06:20:00|67.96|67.66|68.18|67.88|68.23|67.93|67.93|67.63|71
1744266300000|2025-04-10 06:25:00|68.17|67.87|68.17|67.87|68.23|67.93|68.11|67.81|92
1744266600000|2025-04-10 06:30:00|68.16|67.86|67.92|67.62|68.18|67.88|67.89|67.59|109
1744266900000|2025-04-10 06:35:00|67.91|67.61|67.78|67.48|67.92|67.62|67.71|67.41|33
1744267200000|2025-04-10 06:40:00|67.77|67.47|67.47|67.17|67.77|67.47|67.45|67.15|61
1744267500000|2025-04-10 06:45:00|67.46|67.16|67.66|67.36|67.72|67.42|67.42|67.12|84
1744267800000|2025-04-10 06:50:00|67.67|67.37|67.7|67.4|67.75|67.45|67.66|67.36|56
1744268100000|2025-04-10 06:55:00|67.69|67.39|67.67|67.37|67.69|67.39|67.61|67.31|45
1744268400000|2025-04-10 07:00:00|67.68|67.38|67.94|67.64|67.99|67.69|67.67|67.37|83
1744268700000|2025-04-10 07:05:00|67.95|67.65|67.77|67.47|67.95|67.65|67.75|67.45|68
1744269000000|2025-04-10 07:10:00|67.76|67.46|67.73|67.43|67.87|67.57|67.71|67.41|80
1744269300000|2025-04-10 07:15:00|67.72|67.42|67.7|67.4|67.78|67.48|67.67|67.37|40
1744269600000|2025-04-10 07:20:00|67.69|67.39|67.87|67.57|67.88|67.58|67.68|67.38|28
1744269900000|2025-04-10 07:25:00|67.86|67.56|67.87|67.57|67.95|67.65|67.86|67.56|54
1744270200000|2025-04-10 07:30:00|67.86|67.56|67.22|66.92|67.86|67.56|67.19|66.89|110
1744270500000|2025-04-10 07:35:00|67.21|66.91|67.1|66.8|67.23|66.93|66.9|66.6|160
1744270800000|2025-04-10 07:40:00|67.09|66.79|67.06|66.76|67.18|66.88|67.04|66.74|121
1744271100000|2025-04-10 07:45:00|67.05|66.75|67.37|67.07|67.37|67.07|67.05|66.75|92
1744271400000|2025-04-10 07:50:00|67.38|67.08|67.45|67.15|67.49|67.19|67.25|66.95|77
1744271700000|2025-04-10 07:55:00|67.46|67.16|67.45|67.15|67.46|67.16|67.35|67.05|78
1744272000000|2025-04-10 08:00:00|67.44|67.14|67.1|66.8|67.49|67.19|67.1|66.8|117
1744272300000|2025-04-10 08:05:00|67.11|66.81|67.05|66.75|67.19|66.89|66.98|66.68|80
1744272600000|2025-04-10 08:10:00|67.08|66.78|67.21|66.91|67.22|66.92|67.03|66.73|113
1744272900000|2025-04-10 08:15:00|67.23|66.93|67.31|67.01|67.37|67.07|67.1|66.8|140
1744273200000|2025-04-10 08:20:00|67.3|67|67.2|66.9|67.31|67.01|67.2|66.9|113
1744273500000|2025-04-10 08:25:00|67.19|66.89|67.29|66.99|67.3|67|67.19|66.89|76
1744273800000|2025-04-10 08:30:00|67.26|66.96|67.04|66.74|67.26|66.96|66.95|66.65|105
1744274100000|2025-04-10 08:35:00|67.05|66.75|67.06|66.76|67.13|66.83|66.97|66.67|185
1744274400000|2025-04-10 08:40:00|67.07|66.77|67.27|66.97|67.31|67.01|67.07|66.77|65
1744274700000|2025-04-10 08:45:00|67.26|66.96|67.43|67.13|67.43|67.13|67.25|66.95|118
1744275000000|2025-04-10 08:50:00|67.41|67.11|67.46|67.16|67.65|67.35|67.41|67.11|114
1744275300000|2025-04-10 08:55:00|67.45|67.15|67.56|67.26|67.57|67.27|67.36|67.06|97
1744275600000|2025-04-10 09:00:00|67.55|67.25|67.21|66.91|67.59|67.29|67.17|66.87|106
1744275900000|2025-04-10 09:05:00|67.2|66.9|67.01|66.71|67.26|66.96|67.01|66.71|73
1744276200000|2025-04-10 09:10:00|66.98|66.68|67|66.7|67.06|66.76|66.9|66.6|44
1744276500000|2025-04-10 09:15:00|66.97|66.67|67.05|66.75|67.06|66.76|66.92|66.62|27
1744276800000|2025-04-10 09:20:00|67.06|66.76|67.07|66.77|67.17|66.87|66.96|66.66|106
1744277100000|2025-04-10 09:25:00|67.03|66.73|66.98|66.68|67.03|66.73|66.96|66.66|54
1744277400000|2025-04-10 09:30:00|66.99|66.69|67.26|66.96|67.34|67.04|66.99|66.69|107
1744277700000|2025-04-10 09:35:00|67.25|66.95|67.03|66.73|67.27|66.97|67.03|66.73|100
1744278000000|2025-04-10 09:40:00|67.02|66.72|66.88|66.58|67.08|66.78|66.87|66.57|41
1744278300000|2025-04-10 09:45:00|66.87|66.57|66.83|66.53|66.96|66.66|66.7|66.4|84
1744278600000|2025-04-10 09:50:00|66.84|66.54|67.05|66.75|67.07|66.77|66.84|66.54|92
1744278900000|2025-04-10 09:55:00|67.04|66.74|67.09|66.79|67.1|66.8|67|66.7|83
1744279200000|2025-04-10 10:00:00|67.08|66.78|67.01|66.71|67.08|66.78|66.95|66.65|65
1744279500000|2025-04-10 10:05:00|67|66.7|66.74|66.44|67|66.7|66.7|66.4|93
1744279800000|2025-04-10 10:10:00|66.76|66.46|66.79|66.49|66.8|66.5|66.7|66.4|67
1744280100000|2025-04-10 10:15:00|66.8|66.5|66.53|66.23|66.8|66.5|66.53|66.23|51
1744280400000|2025-04-10 10:20:00|66.52|66.22|66.46|66.16|66.52|66.22|66.4|66.1|77
1744280700000|2025-04-10 10:25:00|66.45|66.15|66.58|66.28|66.65|66.35|66.45|66.15|93
1744281000000|2025-04-10 10:30:00|66.57|66.27|66.48|66.18|66.68|66.38|66.45|66.15|87
1744281300000|2025-04-10 10:35:00|66.51|66.21|66.48|66.18|66.59|66.29|66.45|66.15|124
1744281600000|2025-04-10 10:40:00|66.49|66.19|66.2|65.9|66.49|66.19|66.2|65.9|147
1744281900000|2025-04-10 10:45:00|66.19|65.89|66.15|65.85|66.19|65.89|66.07|65.77|53
1744282200000|2025-04-10 10:50:00|66.14|65.84|66.3|66|66.34|66.04|66.08|65.78|62
1744282500000|2025-04-10 10:55:00|66.31|66.01|66.38|66.08|66.43|66.13|66.31|66.01|56
1744282800000|2025-04-10 11:00:00|66.39|66.09|66.44|66.14|66.46|66.16|66.28|65.98|97
1744283100000|2025-04-10 11:05:00|66.45|66.15|66.26|65.96|66.49|66.19|66.25|65.95|57
1744283400000|2025-04-10 11:10:00|66.27|65.97|65.92|65.62|66.27|65.97|65.89|65.59|74
1744283700000|2025-04-10 11:15:00|65.93|65.63|65.69|65.39|65.95|65.65|65.63|65.33|95
1744284000000|2025-04-10 11:20:00|65.68|65.38|65.76|65.46|65.8|65.5|65.63|65.33|91
1744284300000|2025-04-10 11:25:00|65.75|65.45|65.66|65.36|65.77|65.47|65.66|65.36|69
1744284600000|2025-04-10 11:30:00|65.67|65.37|65.92|65.62|66.01|65.71|65.64|65.34|185
1744284900000|2025-04-10 11:35:00|65.9|65.6|66.02|65.72|66.04|65.74|65.88|65.58|101
1744285200000|2025-04-10 11:40:00|66.03|65.73|65.82|65.52|66.03|65.73|65.78|65.48|104
1744285500000|2025-04-10 11:45:00|65.81|65.51|65.83|65.53|65.88|65.58|65.78|65.48|74
1744285800000|2025-04-10 11:50:00|65.84|65.54|65.57|65.27|65.84|65.54|65.57|65.27|70
1744286100000|2025-04-10 11:55:00|65.58|65.28|65.88|65.58|65.88|65.58|65.56|65.26|74
1744286400000|2025-04-10 12:00:00|65.87|65.57|65.92|65.62|66.27|65.97|65.6|65.3|136
1744286700000|2025-04-10 12:05:00|65.97|65.67|65.63|65.33|65.99|65.69|65.57|65.27|146
1744287000000|2025-04-10 12:10:00|65.67|65.37|66.04|65.74|66.06|65.76|65.58|65.28|127
1744287300000|2025-04-10 12:15:00|66.03|65.73|65.9|65.6|66.03|65.73|65.78|65.48|134
1744287600000|2025-04-10 12:20:00|65.92|65.62|65.89|65.59|66.04|65.74|65.86|65.56|106
1744287900000|2025-04-10 12:25:00|65.88|65.58|66.81|66.51|66.89|66.59|65.87|65.57|134
1744288200000|2025-04-10 12:30:00|66.85|66.55|66.26|65.96|67.09|66.79|66.21|65.91|260
1744288500000|2025-04-10 12:35:00|66.28|65.98|66.33|66.03|66.45|66.15|66.11|65.81|178
1744288800000|2025-04-10 12:40:00|66.32|66.02|66.21|65.91|66.33|66.03|66.13|65.83|166
1744289100000|2025-04-10 12:45:00|66.2|65.9|65.99|65.69|66.22|65.92|65.83|65.53|226
1744289400000|2025-04-10 12:50:00|66|65.7|65.9|65.6|66.04|65.74|65.82|65.52|337
1744289700000|2025-04-10 12:55:00|65.92|65.62|65.87|65.57|66|65.7|65.83|65.53|304
1744290000000|2025-04-10 13:00:00|65.88|65.58|65.74|65.44|65.91|65.61|65.64|65.34|203
1744290300000|2025-04-10 13:05:00|65.73|65.43|65.44|65.14|65.74|65.44|65.41|65.11|144
1744290600000|2025-04-10 13:10:00|65.43|65.13|65.22|64.92|65.47|65.17|65.22|64.92|151
1744290900000|2025-04-10 13:15:00|65.21|64.91|65.43|65.13|65.43|65.13|65.14|64.84|202
1744291200000|2025-04-10 13:20:00|65.41|65.11|65.15|64.85|65.54|65.24|65.15|64.85|185
1744291500000|2025-04-10 13:25:00|65.13|64.83|64.87|64.57|65.2|64.9|64.85|64.55|109
1744291800000|2025-04-10 13:30:00|64.86|64.56|64.27|63.97|65|64.7|64.18|63.88|172
1744292100000|2025-04-10 13:35:00|64.26|63.96|64.15|63.85|64.29|63.99|63.89|63.59|151
1744292400000|2025-04-10 13:40:00|64.14|63.84|63.86|63.56|64.17|63.87|63.78|63.48|153
1744292700000|2025-04-10 13:45:00|63.87|63.57|63.97|63.67|64.05|63.75|63.81|63.51|202
1744293000000|2025-04-10 13:50:00|63.94|63.64|63.34|63.04|64.05|63.75|63.34|63.04|126
1744293300000|2025-04-10 13:55:00|63.3|63|63.46|63.16|63.46|63.16|63.27|62.97|83
1744293600000|2025-04-10 14:00:00|63.47|63.17|63.65|63.35|63.71|63.41|63.23|62.93|190
1744293900000|2025-04-10 14:05:00|63.64|63.34|63.62|63.32|63.81|63.51|63.56|63.26|215
1744294200000|2025-04-10 14:10:00|63.6|63.3|63.88|63.58|63.89|63.59|63.51|63.21|117
1744294500000|2025-04-10 14:15:00|63.89|63.59|64.44|64.14|64.45|64.15|63.89|63.59|129
1744294800000|2025-04-10 14:20:00|64.45|64.15|64.44|64.14|64.56|64.26|64.34|64.04|142
1744295100000|2025-04-10 14:25:00|64.43|64.13|64.05|63.75|64.43|64.13|63.94|63.64|103
1744295400000|2025-04-10 14:30:00|64.06|63.76|64.65|64.35|64.7|64.4|64.05|63.75|200
1744295700000|2025-04-10 14:35:00|64.64|64.34|64.14|63.84|64.83|64.53|64.13|63.83|165
1744296000000|2025-04-10 14:40:00|64.15|63.85|64.25|63.95|64.32|64.02|64.09|63.79|182
1744296300000|2025-04-10 14:45:00|64.24|63.94|64.55|64.25|64.59|64.29|64.17|63.87|110
1744296600000|2025-04-10 14:50:00|64.56|64.26|64.01|63.71|64.57|64.27|64.01|63.71|113
1744296900000|2025-04-10 14:55:00|64.02|63.72|63.93|63.63|64.07|63.77|63.83|63.53|106
1744297200000|2025-04-10 15:00:00|63.94|63.64|63.87|63.57|64.09|63.79|63.85|63.55|115
1744297500000|2025-04-10 15:05:00|63.88|63.58|63.67|63.37|64.04|63.74|63.65|63.35|121
1744297800000|2025-04-10 15:10:00|63.66|63.36|63.52|63.22|63.75|63.45|63.52|63.22|78
1744298100000|2025-04-10 15:15:00|63.53|63.23|63.24|62.94|63.53|63.23|63.23|62.93|139
1744298400000|2025-04-10 15:20:00|63.23|62.93|62.76|62.46|63.26|62.96|62.72|62.42|76
1744298700000|2025-04-10 15:25:00|62.77|62.47|62.61|62.31|62.77|62.47|62.58|62.28|136
1744299000000|2025-04-10 15:30:00|62.6|62.3|62.48|62.18|62.68|62.38|62.43|62.13|127
1744299300000|2025-04-10 15:35:00|62.5|62.2|61.91|61.61|62.52|62.22|61.91|61.61|138
1744299600000|2025-04-10 15:40:00|61.92|61.62|61.77|61.47|62.24|61.94|61.75|61.45|174
1744299900000|2025-04-10 15:45:00|61.75|61.45|61.64|61.34|61.99|61.69|61.64|61.34|145
1744300200000|2025-04-10 15:50:00|61.63|61.33|62.1|61.8|62.12|61.82|61.63|61.33|179
1744300500000|2025-04-10 15:55:00|62.11|61.81|61.82|61.52|62.14|61.84|61.76|61.46|120
1744300800000|2025-04-10 16:00:00|61.81|61.51|62.3|62|62.31|62.01|61.75|61.45|180
1744301100000|2025-04-10 16:05:00|62.29|61.99|62.17|61.87|62.36|62.06|62.13|61.83|157
1744301400000|2025-04-10 16:10:00|62.18|61.88|62.06|61.76|62.2|61.9|62.01|61.71|87
1744301700000|2025-04-10 16:15:00|62.05|61.75|61.73|61.43|62.05|61.75|61.72|61.42|121
1744302000000|2025-04-10 16:20:00|61.74|61.44|61.65|61.35|61.75|61.45|61.38|61.08|163
1744302300000|2025-04-10 16:25:00|61.64|61.34|61.43|61.13|61.65|61.35|61.37|61.07|138
1744302600000|2025-04-10 16:30:00|61.44|61.14|61.56|61.26|61.77|61.47|61.42|61.12|150
1744302900000|2025-04-10 16:35:00|61.57|61.27|61.54|61.24|61.65|61.35|61.39|61.09|87
1744303200000|2025-04-10 16:40:00|61.52|61.22|61.12|60.82|61.52|61.22|61.12|60.82|67
1744303500000|2025-04-10 16:45:00|61.11|60.81|61.33|61.03|61.33|61.03|60.86|60.56|132
1744303800000|2025-04-10 16:50:00|61.32|61.02|61.65|61.35|61.86|61.56|61.32|61.02|129
1744304100000|2025-04-10 16:55:00|61.66|61.36|61.53|61.23|61.73|61.43|61.3|61|125
1744304400000|2025-04-10 17:00:00|61.52|61.22|61.94|61.64|62.01|61.71|61.48|61.18|168
1744304700000|2025-04-10 17:05:00|61.93|61.63|61.87|61.57|61.93|61.63|61.73|61.43|232
1744305000000|2025-04-10 17:10:00|61.88|61.58|61.53|61.23|61.94|61.64|61.52|61.22|150
1744305300000|2025-04-10 17:15:00|61.52|61.22|61.77|61.47|61.81|61.51|61.43|61.13|153
1744305600000|2025-04-10 17:20:00|61.76|61.46|61.67|61.37|61.78|61.48|61.53|61.23|104
1744305900000|2025-04-10 17:25:00|61.68|61.38|61.78|61.48|61.81|61.51|61.66|61.36|56
1744306200000|2025-04-10 17:30:00|61.77|61.47|61.73|61.43|61.81|61.51|61.71|61.41|50
1744306500000|2025-04-10 17:35:00|61.72|61.42|61.86|61.56|61.89|61.59|61.7|61.4|73
1744306800000|2025-04-10 17:40:00|61.87|61.57|61.96|61.66|62|61.7|61.81|61.51|81
1744307100000|2025-04-10 17:45:00|61.95|61.65|61.79|61.49|61.98|61.68|61.71|61.41|58
1744307400000|2025-04-10 17:50:00|61.82|61.52|61.96|61.66|61.96|61.66|61.76|61.46|90
1744307700000|2025-04-10 17:55:00|61.95|61.65|61.99|61.69|62.01|61.71|61.92|61.62|53
1744308000000|2025-04-10 18:00:00|61.96|61.66|62.39|62.09|62.39|62.09|61.94|61.64|80
1744308300000|2025-04-10 18:05:00|62.4|62.1|62.54|62.24|62.68|62.38|62.4|62.1|112
1744308600000|2025-04-10 18:10:00|62.55|62.25|62.49|62.19|62.61|62.31|62.42|62.12|118
1744308900000|2025-04-10 18:15:00|62.5|62.2|62.46|62.16|62.55|62.25|62.43|62.13|52
1744309200000|2025-04-10 18:20:00|62.45|62.15|62.38|62.08|62.46|62.16|62.38|62.08|51
1744309500000|2025-04-10 18:25:00|62.37|62.07|62.38|62.08|62.47|62.17|62.37|62.07|47
1744309800000|2025-04-10 18:30:00|62.42|62.12|62.29|61.99|62.46|62.16|62.29|61.99|42
1744310100000|2025-04-10 18:35:00|62.3|62|62.28|61.98|62.4|62.1|62.26|61.96|91
1744310400000|2025-04-10 18:40:00|62.27|61.97|62.28|61.98|62.34|62.04|62.26|61.96|41
1744310700000|2025-04-10 18:45:00|62.29|61.99|62.17|61.87|62.3|62|62.13|61.83|41
1744311000000|2025-04-10 18:50:00|62.18|61.88|62.26|61.96|62.36|62.06|62.17|61.87|56
1744311300000|2025-04-10 18:55:00|62.25|61.95|62.36|62.06|62.38|62.08|62.2|61.9|48
1744311600000|2025-04-10 19:00:00|62.37|62.07|62.24|61.94|62.38|62.08|62.21|61.91|67
1744311900000|2025-04-10 19:05:00|62.23|61.93|62.17|61.87|62.23|61.93|62.13|61.83|37
1744312200000|2025-04-10 19:10:00|62.18|61.88|62.19|61.89|62.2|61.9|62.14|61.84|56
1744312500000|2025-04-10 19:15:00|62.18|61.88|62.05|61.75|62.18|61.88|62.04|61.74|35
1744312800000|2025-04-10 19:20:00|62.07|61.77|61.98|61.68|62.08|61.78|61.98|61.68|28
1744313100000|2025-04-10 19:25:00|61.99|61.69|61.82|61.52|62.17|61.87|61.82|61.52|72
1744313400000|2025-04-10 19:30:00|61.81|61.51|61.88|61.58|61.89|61.59|61.81|61.51|52
1744313700000|2025-04-10 19:35:00|61.87|61.57|61.81|61.51|61.89|61.59|61.81|61.51|44
1744314000000|2025-04-10 19:40:00|61.8|61.5|61.74|61.44|61.8|61.5|61.74|61.44|10
1744314300000|2025-04-10 19:45:00|61.78|61.48|61.78|61.48|61.81|61.51|61.74|61.44|20
1744314600000|2025-04-10 19:50:00|61.8|61.5|61.81|61.51|61.85|61.55|61.79|61.49|29
1744314900000|2025-04-10 19:55:00|61.8|61.5|61.78|61.48|61.92|61.62|61.78|61.48|39
1744315200000|2025-04-10 20:00:00|61.77|61.47|61.95|61.65|61.95|61.65|61.77|61.47|51
1744315500000|2025-04-10 20:05:00|61.96|61.66|61.94|61.64|61.96|61.66|61.88|61.58|32
1744315800000|2025-04-10 20:10:00|61.95|61.65|61.89|61.59|61.97|61.67|61.88|61.58|35
1744316100000|2025-04-10 20:15:00|61.88|61.58|61.94|61.64|61.94|61.64|61.85|61.55|38
1744316400000|2025-04-10 20:20:00|61.93|61.63|61.88|61.58|61.93|61.63|61.86|61.56|25
1744316700000|2025-04-10 20:25:00|61.87|61.57|61.99|61.69|61.99|61.69|61.87|61.57|19
1744317000000|2025-04-10 20:30:00|62.03|61.73|62.09|61.79|62.34|62.04|62.03|61.73|68
1744317300000|2025-04-10 20:35:00|62.08|61.78|62.26|61.96|62.28|61.98|62.07|61.77|55
1744317600000|2025-04-10 20:40:00|62.27|61.97|62.28|61.98|62.29|61.99|62.25|61.95|39
1744317900000|2025-04-10 20:45:00|62.27|61.97|62.3|62|62.33|62.03|62.18|61.88|52
1744318200000|2025-04-10 20:50:00|62.29|61.99|62.5|62.2|62.5|62.2|62.29|61.99|38
1744318500000|2025-04-10 20:55:00|62.49|62.19|62.27|61.97|62.5|62.2|62.27|61.97|60
1744318800000|2025-04-10 21:00:00|62.26|61.96|62.39|62.09|62.39|62.09|62.23|61.93|66
1744319100000|2025-04-10 21:05:00|62.38|62.08|62.36|62.06|62.46|62.16|62.33|62.03|34
1744319400000|2025-04-10 21:10:00|62.37|62.07|62.18|61.88|62.44|62.14|62.15|61.85|62
1744319700000|2025-04-10 21:15:00|62.21|61.91|62.09|61.79|62.21|61.91|62.09|61.79|13
1744320000000|2025-04-10 21:20:00|62.1|61.8|62.05|61.75|62.12|61.82|61.98|61.68|28
1744320300000|2025-04-10 21:25:00|62.06|61.76|62.13|61.83|62.17|61.87|62.01|61.71|36
1744320600000|2025-04-10 21:30:00|62.14|61.84|62.16|61.86|62.3|62|62.14|61.84|39
1744320900000|2025-04-10 21:35:00|62.17|61.87|62.2|61.9|62.21|61.91|62.08|61.78|53
1744321200000|2025-04-10 21:40:00|62.19|61.89|62.32|62.02|62.34|62.04|62.19|61.89|34
1744321500000|2025-04-10 21:45:00|62.31|62.01|62.28|61.98|62.31|62.01|62.25|61.95|21
1744321800000|2025-04-10 21:50:00|62.27|61.97|62.31|62.01|62.34|62.04|62.25|61.95|18
1744322100000|2025-04-10 21:55:00|62.3|62|62.24|61.94|62.34|62.04|62.11|61.81|50
1744322400000|2025-04-10 22:00:00|62.25|61.95|62.45|62.15|62.48|62.18|62.16|61.86|86
1744322700000|2025-04-10 22:05:00|62.47|62.17|62.44|62.14|62.53|62.23|62.38|62.08|82
1744323000000|2025-04-10 22:10:00|62.45|62.15|62.38|62.08|62.47|62.17|62.32|62.02|52
1744323300000|2025-04-10 22:15:00|62.37|62.07|62.22|61.92|62.38|62.08|62.22|61.92|54
1744323600000|2025-04-10 22:20:00|62.21|61.91|62.2|61.9|62.26|61.96|62.18|61.88|15
1744323900000|2025-04-10 22:25:00|62.25|61.95|62.45|62.15|62.46|62.16|62.25|61.95|86
1744324200000|2025-04-10 22:30:00|62.44|62.14|62.71|62.41|62.72|62.42|62.44|62.14|72
1744324500000|2025-04-10 22:35:00|62.72|62.42|62.79|62.49|62.88|62.58|62.72|62.42|58
1744324800000|2025-04-10 22:40:00|62.78|62.48|62.74|62.44|62.85|62.55|62.67|62.37|71
1744325100000|2025-04-10 22:45:00|62.73|62.43|62.6|62.3|62.73|62.43|62.6|62.3|40
1744325400000|2025-04-10 22:50:00|62.64|62.34|62.68|62.38|62.75|62.45|62.6|62.3|71
1744325700000|2025-04-10 22:55:00|62.67|62.37|62.5|62.2|62.7|62.4|62.5|62.2|66
1744326000000|2025-04-10 23:00:00|62.51|62.21|62.32|62.02|62.52|62.22|62.3|62|61
1744326300000|2025-04-10 23:05:00|62.31|62.01|62.25|61.95|62.31|62.01|62.12|61.82|75
1744326600000|2025-04-10 23:10:00|62.24|61.94|62.23|61.93|62.31|62.01|62.15|61.85|60
1744326900000|2025-04-10 23:15:00|62.22|61.92|62.18|61.88|62.26|61.96|62.16|61.86|46
1744327200000|2025-04-10 23:20:00|62.19|61.89|62.06|61.76|62.21|61.91|62.06|61.76|48
1744327500000|2025-04-10 23:25:00|62.07|61.77|62.04|61.74|62.08|61.78|62.03|61.73|51
1744327800000|2025-04-10 23:30:00|62.05|61.75|62.1|61.8|62.11|61.81|62.02|61.72|34
1744328100000|2025-04-10 23:35:00|62.11|61.81|62.12|61.82|62.15|61.85|62.03|61.73|41
1744328400000|2025-04-10 23:40:00|62.13|61.83|62.16|61.86|62.16|61.86|62.06|61.76|23
1744328700000|2025-04-10 23:45:00|62.17|61.87|62.05|61.75|62.26|61.96|62.05|61.75|59
1744329000000|2025-04-10 23:50:00|62.04|61.74|61.98|61.68|62.06|61.76|61.96|61.66|39
1744329300000|2025-04-10 23:55:00|61.97|61.67|62|61.7|62.02|61.72|61.96|61.66|39
1744329600000|2025-04-11 00:00:00|62.01|61.71|61.99|61.69|62.11|61.81|61.71|61.41|102
1744329900000|2025-04-11 00:05:00|61.98|61.68|61.95|61.65|61.99|61.69|61.73|61.43|130
1744330200000|2025-04-11 00:10:00|61.94|61.64|61.99|61.69|62|61.7|61.86|61.56|66
1744330500000|2025-04-11 00:15:00|62|61.7|62|61.7|62.09|61.79|61.93|61.63|57
1744330800000|2025-04-11 00:20:00|61.99|61.69|61.79|61.49|62.02|61.72|61.78|61.48|79
1744331100000|2025-04-11 00:25:00|61.78|61.48|61.6|61.3|61.8|61.5|61.58|61.28|80
1744331400000|2025-04-11 00:30:00|61.59|61.29|61.76|61.46|61.78|61.48|61.57|61.27|91
1744331700000|2025-04-11 00:35:00|61.77|61.47|62.07|61.77|62.08|61.78|61.76|61.46|66
1744332000000|2025-04-11 00:40:00|62.08|61.78|62.06|61.76|62.26|61.96|62.06|61.76|56
1744332300000|2025-04-11 00:45:00|62.12|61.82|62|61.7|62.18|61.88|61.99|61.69|128
1744332600000|2025-04-11 00:50:00|61.99|61.69|62.38|62.08|62.42|62.12|61.94|61.64|79
1744332900000|2025-04-11 00:55:00|62.36|62.06|62.36|62.06|62.4|62.1|62.2|61.9|86
1744333200000|2025-04-11 01:00:00|62.37|62.07|62.66|62.36|62.72|62.42|62.35|62.05|83
1744333500000|2025-04-11 01:05:00|62.67|62.37|63.27|62.97|63.28|62.98|62.67|62.37|86
1744333800000|2025-04-11 01:10:00|63.28|62.98|64.68|64.38|64.71|64.41|63.23|62.93|198
1744334100000|2025-04-11 01:15:00|64.67|64.37|64.75|64.45|65.41|65.11|64.46|64.16|214
1744334400000|2025-04-11 01:20:00|64.78|64.48|65.26|64.96|65.47|65.17|64.77|64.47|241
1744334700000|2025-04-11 01:25:00|65.25|64.95|65.57|65.27|65.64|65.34|65.2|64.9|227
1744335000000|2025-04-11 01:30:00|65.58|65.28|65.66|65.36|65.91|65.61|65.38|65.08|258
1744335300000|2025-04-11 01:35:00|65.64|65.34|65.52|65.22|65.85|65.55|65.33|65.03|229
1744335600000|2025-04-11 01:40:00|65.51|65.21|66.08|65.78|66.09|65.79|65.51|65.21|178
1744335900000|2025-04-11 01:45:00|66.07|65.77|65.93|65.63|66.51|66.21|65.93|65.63|135
1744336200000|2025-04-11 01:50:00|65.94|65.64|65.98|65.68|66.11|65.81|65.84|65.54|171
1744336500000|2025-04-11 01:55:00|66|65.7|65.38|65.08|66.03|65.73|65.38|65.08|133
1744336800000|2025-04-11 02:00:00|65.37|65.07|64.95|64.65|65.46|65.16|64.83|64.53|168
1744337100000|2025-04-11 02:05:00|64.94|64.64|64.73|64.43|65.06|64.76|64.73|64.43|160
1744337400000|2025-04-11 02:10:00|64.7|64.4|64.8|64.5|64.82|64.52|64.5|64.2|126
1744337700000|2025-04-11 02:15:00|64.81|64.51|65.22|64.92|65.22|64.92|64.79|64.49|130
1744338000000|2025-04-11 02:20:00|65.21|64.91|65.37|65.07|65.39|65.09|64.99|64.69|121
1744338300000|2025-04-11 02:25:00|65.38|65.08|65.1|64.8|65.39|65.09|64.98|64.68|125
1744338600000|2025-04-11 02:30:00|65.08|64.78|64.92|64.62|65.09|64.79|64.88|64.58|84
1744338900000|2025-04-11 02:35:00|64.91|64.61|64.77|64.47|64.91|64.61|64.77|64.47|115
1744339200000|2025-04-11 02:40:00|64.78|64.48|64.85|64.55|64.85|64.55|64.67|64.37|86
1744339500000|2025-04-11 02:45:00|64.88|64.58|64.66|64.36|64.88|64.58|64.51|64.21|102
1744339800000|2025-04-11 02:50:00|64.65|64.35|64.22|63.92|64.69|64.39|64.19|63.89|127
1744340100000|2025-04-11 02:55:00|64.21|63.91|64.14|63.84|64.25|63.95|64.12|63.82|98
1744340400000|2025-04-11 03:00:00|64.13|63.83|63.85|63.55|64.25|63.95|63.81|63.51|86
1744340700000|2025-04-11 03:05:00|63.84|63.54|64.29|63.99|64.29|63.99|63.83|63.53|91
1744341000000|2025-04-11 03:10:00|64.3|64|64.13|63.83|64.35|64.05|64.1|63.8|82
1744341300000|2025-04-11 03:15:00|64.14|63.84|64.21|63.91|64.27|63.97|64.02|63.72|88
1744341600000|2025-04-11 03:20:00|64.19|63.89|64.53|64.23|64.54|64.24|64.11|63.81|59
1744341900000|2025-04-11 03:25:00|64.54|64.24|64.53|64.23|64.55|64.25|64.47|64.17|45
1744342200000|2025-04-11 03:30:00|64.54|64.24|64.13|63.83|64.54|64.24|64.13|63.83|60
1744342500000|2025-04-11 03:35:00|64.12|63.82|64.22|63.92|64.24|63.94|64.12|63.82|69
1744342800000|2025-04-11 03:40:00|64.23|63.93|64.35|64.05|64.47|64.17|64.23|63.93|95
1744343100000|2025-04-11 03:45:00|64.36|64.06|64.38|64.08|64.47|64.17|64.33|64.03|56
1744343400000|2025-04-11 03:50:00|64.39|64.09|63.96|63.66|64.39|64.09|63.69|63.39|89
1744343700000|2025-04-11 03:55:00|63.95|63.65|64.04|63.74|64.07|63.77|63.95|63.65|34
1744344000000|2025-04-11 04:00:00|64.02|63.72|64.14|63.84|64.16|63.86|64.02|63.72|46
1744344300000|2025-04-11 04:05:00|64.13|63.83|64.07|63.77|64.13|63.83|63.95|63.65|46
1744344600000|2025-04-11 04:10:00|64.08|63.78|63.94|63.64|64.09|63.79|63.93|63.63|71
1744344900000|2025-04-11 04:15:00|63.93|63.63|63.84|63.54|64.01|63.71|63.84|63.54|69
1744345200000|2025-04-11 04:20:00|63.83|63.53|63.53|63.23|63.83|63.53|63.52|63.22|45
1744345500000|2025-04-11 04:25:00|63.52|63.22|63.31|63.01|63.53|63.23|63.27|62.97|65
1744345800000|2025-04-11 04:30:00|63.32|63.02|63.33|63.03|63.35|63.05|63.22|62.92|61
1744346100000|2025-04-11 04:35:00|63.35|63.05|63.51|63.21|63.52|63.22|63.31|63.01|61
1744346400000|2025-04-11 04:40:00|63.5|63.2|63.35|63.05|63.5|63.2|63.32|63.02|57
1744346700000|2025-04-11 04:45:00|63.36|63.06|63.33|63.03|63.36|63.06|63.24|62.94|59
1744347000000|2025-04-11 04:50:00|63.31|63.01|63.39|63.09|63.39|63.09|63.31|63.01|43
1744347300000|2025-04-11 04:55:00|63.4|63.1|63.25|62.95|63.46|63.16|63.24|62.94|36
1744347600000|2025-04-11 05:00:00|63.26|62.96|63.33|63.03|63.39|63.09|63.25|62.95|63
1744347900000|2025-04-11 05:05:00|63.32|63.02|63.27|62.97|63.32|63.02|63.24|62.94|32
1744348200000|2025-04-11 05:10:00|63.25|62.95|63.37|63.07|63.39|63.09|63.25|62.95|52
1744348500000|2025-04-11 05:15:00|63.38|63.08|63.42|63.12|63.42|63.12|63.31|63.01|54
1744348800000|2025-04-11 05:20:00|63.43|63.13|63.46|63.16|63.63|63.33|63.35|63.05|76
1744349100000|2025-04-11 05:25:00|63.49|63.19|63.53|63.23|63.62|63.32|63.47|63.17|67
1744349400000|2025-04-11 05:30:00|63.52|63.22|63.12|62.82|63.56|63.26|63.08|62.78|96
1744349700000|2025-04-11 05:35:00|63.11|62.81|63.13|62.83|63.17|62.87|63.01|62.71|60
1744350000000|2025-04-11 05:40:00|63.12|62.82|63.1|62.8|63.2|62.9|63.08|62.78|56
1744350300000|2025-04-11 05:45:00|63.11|62.81|63.02|62.72|63.14|62.84|63.02|62.72|38
1744350600000|2025-04-11 05:50:00|62.99|62.69|62.81|62.51|63.01|62.71|62.8|62.5|56
1744350900000|2025-04-11 05:55:00|62.8|62.5|63.09|62.79|63.09|62.79|62.71|62.41|88
1744351200000|2025-04-11 06:00:00|63.14|62.84|63.41|63.11|63.43|63.13|63.12|62.82|84
1744351500000|2025-04-11 06:05:00|63.4|63.1|63.42|63.12|63.47|63.17|63.34|63.04|43
1744351800000|2025-04-11 06:10:00|63.43|63.13|63.8|63.5|63.81|63.51|63.43|63.13|74
1744352100000|2025-04-11 06:15:00|63.79|63.49|63.63|63.33|63.86|63.56|63.57|63.27|83
1744352400000|2025-04-11 06:20:00|63.64|63.34|63.62|63.32|63.66|63.36|63.43|63.13|68
1744352700000|2025-04-11 06:25:00|63.63|63.33|63.51|63.21|63.65|63.35|63.46|63.16|53
1744353000000|2025-04-11 06:30:00|63.5|63.2|63.64|63.34|63.66|63.36|63.45|63.15|56
1744353300000|2025-04-11 06:35:00|63.65|63.35|63.64|63.34|63.81|63.51|63.55|63.25|55
1744353600000|2025-04-11 06:40:00|63.63|63.33|63.65|63.35|63.65|63.35|63.54|63.24|42
1744353900000|2025-04-11 06:45:00|63.63|63.33|63.48|63.18|63.72|63.42|63.47|63.17|83
1744354200000|2025-04-11 06:50:00|63.47|63.17|63.44|63.14|63.49|63.19|63.33|63.03|48
1744354500000|2025-04-11 06:55:00|63.45|63.15|63.34|63.04|63.47|63.17|63.33|63.03|38
1744354800000|2025-04-11 07:00:00|63.33|63.03|63.4|63.1|63.48|63.18|63.33|63.03|76
1744355100000|2025-04-11 07:05:00|63.38|63.08|63.46|63.16|63.57|63.27|63.32|63.02|61
1744355400000|2025-04-11 07:10:00|63.47|63.17|63.5|63.2|63.54|63.24|63.44|63.14|36
1744355700000|2025-04-11 07:15:00|63.51|63.21|63.72|63.42|63.72|63.42|63.46|63.16|70
1744356000000|2025-04-11 07:20:00|63.71|63.41|63.75|63.45|63.91|63.61|63.68|63.38|119
1744356300000|2025-04-11 07:25:00|63.76|63.46|63.74|63.44|63.77|63.47|63.72|63.42|62
1744356600000|2025-04-11 07:30:00|63.75|63.45|63.71|63.41|63.83|63.53|63.7|63.4|95
1744356900000|2025-04-11 07:35:00|63.7|63.4|63.63|63.33|63.76|63.46|63.61|63.31|93
1744357200000|2025-04-11 07:40:00|63.64|63.34|63.75|63.45|63.79|63.49|63.61|63.31|39
1744357500000|2025-04-11 07:45:00|63.74|63.44|63.73|63.43|63.8|63.5|63.65|63.35|56
1744357800000|2025-04-11 07:50:00|63.74|63.44|63.64|63.34|63.8|63.5|63.63|63.33|44
1744358100000|2025-04-11 07:55:00|63.65|63.35|63.66|63.36|63.69|63.39|63.57|63.27|49
1744358400000|2025-04-11 08:00:00|63.67|63.37|63.54|63.24|63.67|63.37|63.42|63.12|82
1744358700000|2025-04-11 08:05:00|63.55|63.25|63.66|63.36|63.95|63.65|63.55|63.25|142
1744359000000|2025-04-11 08:10:00|63.67|63.37|63.37|63.07|63.67|63.37|63.36|63.06|49
1744359300000|2025-04-11 08:15:00|63.38|63.08|63.18|62.88|63.38|63.08|63.17|62.87|47
1744359600000|2025-04-11 08:20:00|63.17|62.87|62.94|62.64|63.18|62.88|62.94|62.64|68
1744359900000|2025-04-11 08:25:00|62.95|62.65|63|62.7|63.03|62.73|62.91|62.61|44
1744360200000|2025-04-11 08:30:00|63.01|62.71|63.02|62.72|63.11|62.81|62.95|62.65|79
1744360500000|2025-04-11 08:35:00|63.01|62.71|63.27|62.97|63.32|63.02|63|62.7|101
1744360800000|2025-04-11 08:40:00|63.29|62.99|63.2|62.9|63.3|63|63.16|62.86|92
1744361100000|2025-04-11 08:45:00|63.19|62.89|63.15|62.85|63.25|62.95|63.11|62.81|61
1744361400000|2025-04-11 08:50:00|63.13|62.83|62.94|62.64|63.14|62.84|62.94|62.64|53
1744361700000|2025-04-11 08:55:00|62.92|62.62|62.73|62.43|62.92|62.62|62.73|62.43|53
1744362000000|2025-04-11 09:00:00|62.72|62.42|62.48|62.18|62.72|62.42|62.42|62.12|74
1744362300000|2025-04-11 09:05:00|62.47|62.17|62.37|62.07|62.53|62.23|62.37|62.07|54
1744362600000|2025-04-11 09:10:00|62.36|62.06|62.42|62.12|62.42|62.12|62.15|61.85|79
1744362900000|2025-04-11 09:15:00|62.43|62.13|62.51|62.21|62.57|62.27|62.43|62.13|65
1744363200000|2025-04-11 09:20:00|62.52|62.22|62.93|62.63|62.93|62.63|62.52|62.22|71
1744363500000|2025-04-11 09:25:00|62.92|62.62|63.1|62.8|63.12|62.82|62.9|62.6|45
1744363800000|2025-04-11 09:30:00|63.11|62.81|63.2|62.9|63.32|63.02|63.09|62.79|53
1744364100000|2025-04-11 09:35:00|63.25|62.95|63.12|62.82|63.25|62.95|63.01|62.71|83
1744364400000|2025-04-11 09:40:00|63.1|62.8|63.14|62.84|63.2|62.9|63.02|62.72|84
1744364700000|2025-04-11 09:45:00|63.12|62.82|62.97|62.67|63.12|62.82|62.92|62.62|67
1744365000000|2025-04-11 09:50:00|62.98|62.68|63.19|62.89|63.25|62.95|62.98|62.68|56
1744365300000|2025-04-11 09:55:00|63.21|62.91|63.13|62.83|63.23|62.93|63.13|62.83|36
1744365600000|2025-04-11 10:00:00|63.14|62.84|63.07|62.77|63.25|62.95|63.02|62.72|67
1744365900000|2025-04-11 10:05:00|63.08|62.78|63.02|62.72|63.12|62.82|62.98|62.68|59
1744366200000|2025-04-11 10:10:00|63|62.7|63.15|62.85|63.16|62.86|62.95|62.65|69
1744366500000|2025-04-11 10:15:00|63.17|62.87|63.18|62.88|63.24|62.94|63.05|62.75|87
1744366800000|2025-04-11 10:20:00|63.19|62.89|63.36|63.06|63.4|63.1|63.19|62.89|111
1744367100000|2025-04-11 10:25:00|63.35|63.05|63.41|63.11|63.42|63.12|63.22|62.92|73
1744367400000|2025-04-11 10:30:00|63.39|63.09|63.43|63.13|63.47|63.17|63.13|62.83|69
1744367700000|2025-04-11 10:35:00|63.44|63.14|63.44|63.14|63.55|63.25|63.31|63.01|78
1744368000000|2025-04-11 10:40:00|63.43|63.13|63.54|63.24|63.64|63.34|63.43|63.13|68
1744368300000|2025-04-11 10:45:00|63.55|63.25|63.32|63.02|63.56|63.26|63.3|63|66
1744368600000|2025-04-11 10:50:00|63.31|63.01|63.32|63.02|63.46|63.16|63.24|62.94|64
1744368900000|2025-04-11 10:55:00|63.31|63.01|63.24|62.94|63.34|63.04|63.24|62.94|40
1744369200000|2025-04-11 11:00:00|63.25|62.95|63.11|62.81|63.25|62.95|63.1|62.8|90
1744369500000|2025-04-11 11:05:00|63.1|62.8|63.12|62.82|63.17|62.87|63.03|62.73|156
1744369800000|2025-04-11 11:10:00|63.13|62.83|62.99|62.69|63.26|62.96|62.98|62.68|141
1744370100000|2025-04-11 11:15:00|62.98|62.68|63.06|62.76|63.1|62.8|62.95|62.65|128
1744370400000|2025-04-11 11:20:00|63.08|62.78|63.37|63.07|63.37|63.07|63.07|62.77|77
1744370700000|2025-04-11 11:25:00|63.36|63.06|63.25|62.95|63.45|63.15|63.23|62.93|97
1744371000000|2025-04-11 11:30:00|63.24|62.94|63.15|62.85|63.26|62.96|63.11|62.81|105
1744371300000|2025-04-11 11:35:00|63.16|62.86|63.08|62.78|63.28|62.98|63.05|62.75|85
1744371600000|2025-04-11 11:40:00|63.09|62.79|63.15|62.85|63.17|62.87|63.08|62.78|62
1744371900000|2025-04-11 11:45:00|63.16|62.86|63.1|62.8|63.17|62.87|63.09|62.79|84
1744372200000|2025-04-11 11:50:00|63.09|62.79|63.15|62.85|63.16|62.86|63.07|62.77|67
1744372500000|2025-04-11 11:55:00|63.14|62.84|63.14|62.84|63.17|62.87|63.1|62.8|64
1744372800000|2025-04-11 12:00:00|63.15|62.85|63.03|62.73|63.2|62.9|63.02|62.72|123
1744373100000|2025-04-11 12:05:00|63.04|62.74|62.84|62.54|63.05|62.75|62.84|62.54|114
1744373400000|2025-04-11 12:10:00|62.85|62.55|62.89|62.59|62.92|62.62|62.82|62.52|76
1744373700000|2025-04-11 12:15:00|62.88|62.58|62.79|62.49|62.95|62.65|62.77|62.47|91
1744374000000|2025-04-11 12:20:00|62.78|62.48|62.98|62.68|62.98|62.68|62.77|62.47|97
1744374300000|2025-04-11 12:25:00|62.97|62.67|63.01|62.71|63.04|62.74|62.92|62.62|63
1744374600000|2025-04-11 12:30:00|63.02|62.72|62.94|62.64|63.23|62.93|62.86|62.56|303
1744374900000|2025-04-11 12:35:00|62.95|62.65|63.02|62.72|63.1|62.8|62.95|62.65|194
1744375200000|2025-04-11 12:40:00|63.04|62.74|62.98|62.68|63.15|62.85|62.97|62.67|87
1744375500000|2025-04-11 12:45:00|62.99|62.69|62.76|62.46|62.99|62.69|62.75|62.45|49
1744375800000|2025-04-11 12:50:00|62.74|62.44|62.65|62.35|62.74|62.44|62.56|62.26|64
1744376100000|2025-04-11 12:55:00|62.64|62.34|62.55|62.25|62.67|62.37|62.54|62.24|48
1744376400000|2025-04-11 13:00:00|62.56|62.26|62.55|62.25|62.59|62.29|62.46|62.16|39
1744376700000|2025-04-11 13:05:00|62.52|62.22|62.57|62.27|62.7|62.4|62.51|62.21|71
1744377000000|2025-04-11 13:10:00|62.56|62.26|62.49|62.19|62.59|62.29|62.47|62.17|74
1744377300000|2025-04-11 13:15:00|62.5|62.2|62.58|62.28|62.61|62.31|62.49|62.19|48
1744377600000|2025-04-11 13:20:00|62.63|62.33|62.78|62.48|62.78|62.48|62.62|62.32|47
1744377900000|2025-04-11 13:25:00|62.74|62.44|62.6|62.3|62.74|62.44|62.58|62.28|44
1744378200000|2025-04-11 13:30:00|62.59|62.29|62.78|62.48|62.78|62.48|62.49|62.19|76
1744378500000|2025-04-11 13:35:00|62.79|62.49|63.41|63.11|63.43|63.13|62.79|62.49|149
1744378800000|2025-04-11 13:40:00|63.39|63.09|63.09|62.79|63.39|63.09|63.03|62.73|143
1744379100000|2025-04-11 13:45:00|63.1|62.8|63.25|62.95|63.32|63.02|63.04|62.74|181
1744379400000|2025-04-11 13:50:00|63.24|62.94|63.14|62.84|63.24|62.94|63.06|62.76|100
1744379700000|2025-04-11 13:55:00|63.13|62.83|63.11|62.81|63.14|62.84|63.01|62.71|64
1744380000000|2025-04-11 14:00:00|63.1|62.8|62.77|62.47|63.1|62.8|62.69|62.39|162
1744380300000|2025-04-11 14:05:00|62.8|62.5|62.69|62.39|62.85|62.55|62.65|62.35|109
1744380600000|2025-04-11 14:10:00|62.68|62.38|62.75|62.45|62.79|62.49|62.56|62.26|158
1744380900000|2025-04-11 14:15:00|62.76|62.46|62.39|62.09|62.84|62.54|62.39|62.09|123
1744381200000|2025-04-11 14:20:00|62.4|62.1|61.77|61.47|62.4|62.1|61.75|61.45|136
1744381500000|2025-04-11 14:25:00|61.76|61.46|61.75|61.45|61.86|61.56|61.63|61.33|159
1744381800000|2025-04-11 14:30:00|61.74|61.44|61.91|61.61|61.93|61.63|61.72|61.42|146
1744382100000|2025-04-11 14:35:00|61.9|61.6|62.15|61.85|62.2|61.9|61.88|61.58|83
1744382400000|2025-04-11 14:40:00|62.16|61.86|62.04|61.74|62.2|61.9|61.96|61.66|124
1744382700000|2025-04-11 14:45:00|62.05|61.75|61.98|61.68|62.19|61.89|61.98|61.68|112
1744383000000|2025-04-11 14:50:00|61.97|61.67|61.95|61.65|62.04|61.74|61.87|61.57|87
1744383300000|2025-04-11 14:55:00|61.96|61.66|62.04|61.74|62.12|61.82|61.95|61.65|77
1744383600000|2025-04-11 15:00:00|62.06|61.76|62.06|61.76|62.23|61.93|61.95|61.65|132
1744383900000|2025-04-11 15:05:00|62.04|61.74|61.96|61.66|62.07|61.77|61.9|61.6|65
1744384200000|2025-04-11 15:10:00|61.97|61.67|61.78|61.48|62.02|61.72|61.78|61.48|75
1744384500000|2025-04-11 15:15:00|61.81|61.51|61.88|61.58|61.92|61.62|61.78|61.48|102
1744384800000|2025-04-11 15:20:00|61.87|61.57|61.86|61.56|61.96|61.66|61.83|61.53|78
1744385100000|2025-04-11 15:25:00|61.85|61.55|61.85|61.55|61.92|61.62|61.77|61.47|76
1744385400000|2025-04-11 15:30:00|61.84|61.54|62.03|61.73|62.04|61.74|61.83|61.53|117
1744385700000|2025-04-11 15:35:00|62.02|61.72|62.16|61.86|62.17|61.87|62.02|61.72|65
1744386000000|2025-04-11 15:40:00|62.17|61.87|61.95|61.65|62.17|61.87|61.95|61.65|70
1744386300000|2025-04-11 15:45:00|61.96|61.66|62.15|61.85|62.17|61.87|61.96|61.66|62
1744386600000|2025-04-11 15:50:00|62.16|61.86|62.22|61.92|62.23|61.93|62.11|61.81|30
1744386900000|2025-04-11 15:55:00|62.21|61.91|62.37|62.07|62.38|62.08|62.21|61.91|46
1744387200000|2025-04-11 16:00:00|62.38|62.08|62.25|61.95|62.38|62.08|62.17|61.87|88
1744387500000|2025-04-11 16:05:00|62.26|61.96|62.43|62.13|62.44|62.14|62.18|61.88|83
1744387800000|2025-04-11 16:10:00|62.44|62.14|62.18|61.88|62.44|62.14|62.14|61.84|63
1744388100000|2025-04-11 16:15:00|62.2|61.9|62.23|61.93|62.32|62.02|62.16|61.86|55
1744388400000|2025-04-11 16:20:00|62.22|61.92|62.14|61.84|62.22|61.92|62.08|61.78|34
1744388700000|2025-04-11 16:25:00|62.16|61.86|62.04|61.74|62.16|61.86|62.04|61.74|13
1744389000000|2025-04-11 16:30:00|62.05|61.75|62.33|62.03|62.33|62.03|62.05|61.75|53
1744389300000|2025-04-11 16:35:00|62.34|62.04|62.41|62.11|62.54|62.24|62.34|62.04|55
1744389600000|2025-04-11 16:40:00|62.4|62.1|62.52|62.22|62.52|62.22|62.3|62|58
1744389900000|2025-04-11 16:45:00|62.53|62.23|62.94|62.64|62.94|62.64|62.43|62.13|129
1744390200000|2025-04-11 16:50:00|62.93|62.63|62.91|62.61|62.99|62.69|62.88|62.58|65
1744390500000|2025-04-11 16:55:00|62.9|62.6|62.65|62.35|62.9|62.6|62.65|62.35|74
1744390800000|2025-04-11 17:00:00|62.66|62.36|62.66|62.36|62.66|62.36|62.48|62.18|91
1744391100000|2025-04-11 17:05:00|62.64|62.34|62.75|62.45|62.75|62.45|62.52|62.22|78
1744391400000|2025-04-11 17:10:00|62.76|62.46|62.65|62.35|62.8|62.5|62.61|62.31|62
1744391700000|2025-04-11 17:15:00|62.64|62.34|62.6|62.3|62.91|62.61|62.56|62.26|112
1744392000000|2025-04-11 17:20:00|62.59|62.29|62.54|62.24|62.67|62.37|62.52|62.22|79
1744392300000|2025-04-11 17:25:00|62.52|62.22|62.65|62.35|62.68|62.38|62.52|62.22|61
1744392600000|2025-04-11 17:30:00|62.66|62.36|62.78|62.48|62.81|62.51|62.66|62.36|52
1744392900000|2025-04-11 17:35:00|62.79|62.49|63.37|63.07|63.38|63.08|62.78|62.48|129
1744393200000|2025-04-11 17:40:00|63.38|63.08|63.45|63.15|63.51|63.21|63.2|62.9|168
1744393500000|2025-04-11 17:45:00|63.46|63.16|63.36|63.06|63.53|63.23|63.26|62.96|136
1744393800000|2025-04-11 17:50:00|63.33|63.03|63.22|62.92|63.37|63.07|63.16|62.86|89
1744394100000|2025-04-11 17:55:00|63.23|62.93|63.22|62.92|63.35|63.05|63.2|62.9|89
1744394400000|2025-04-11 18:00:00|63.21|62.91|63.23|62.93|63.24|62.94|63.01|62.71|95
1744394700000|2025-04-11 18:05:00|63.22|62.92|63.18|62.88|63.36|63.06|63.12|62.82|101
1744395000000|2025-04-11 18:10:00|63.17|62.87|63.14|62.84|63.17|62.87|63.06|62.76|98
1744395300000|2025-04-11 18:15:00|63.13|62.83|62.98|62.68|63.19|62.89|62.98|62.68|98
1744395600000|2025-04-11 18:20:00|63.01|62.71|63.17|62.87|63.17|62.87|62.97|62.67|91
1744395900000|2025-04-11 18:25:00|63.23|62.93|63.17|62.87|63.31|63.01|63.11|62.81|79
1744396200000|2025-04-11 18:30:00|63.15|62.85|63.07|62.77|63.19|62.89|63.04|62.74|124
1744396500000|2025-04-11 18:35:00|63.06|62.76|62.89|62.59|63.06|62.76|62.89|62.59|73
1744396800000|2025-04-11 18:40:00|62.88|62.58|62.96|62.66|62.97|62.67|62.87|62.57|45
1744397100000|2025-04-11 18:45:00|62.97|62.67|62.79|62.49|62.98|62.68|62.79|62.49|42
1744397400000|2025-04-11 18:50:00|62.8|62.5|62.75|62.45|62.83|62.53|62.62|62.32|77
1744397700000|2025-04-11 18:55:00|62.73|62.43|62.73|62.43|62.74|62.44|62.59|62.29|64
1744398000000|2025-04-11 19:00:00|62.72|62.42|62.71|62.41|62.81|62.51|62.63|62.33|95
1744398300000|2025-04-11 19:05:00|62.72|62.42|62.67|62.37|62.74|62.44|62.65|62.35|54
1744398600000|2025-04-11 19:10:00|62.68|62.38|62.64|62.34|62.68|62.38|62.6|62.3|25
1744398900000|2025-04-11 19:15:00|62.65|62.35|62.48|62.18|62.65|62.35|62.47|62.17|28
1744399200000|2025-04-11 19:20:00|62.46|62.16|62.48|62.18|62.52|62.22|62.46|62.16|30
1744399500000|2025-04-11 19:25:00|62.45|62.15|62.28|61.98|62.45|62.15|62.26|61.96|29
1744399800000|2025-04-11 19:30:00|62.27|61.97|62.26|61.96|62.29|61.99|62.21|61.91|59
1744400100000|2025-04-11 19:35:00|62.25|61.95|62.27|61.97|62.35|62.05|62.24|61.94|66
1744400400000|2025-04-11 19:40:00|62.28|61.98|62.33|62.03|62.36|62.06|62.26|61.96|70
1744400700000|2025-04-11 19:45:00|62.32|62.02|62.27|61.97|62.32|62.02|62.18|61.88|48
1744401000000|2025-04-11 19:50:00|62.28|61.98|62.18|61.88|62.29|61.99|62.17|61.87|29
1744401300000|2025-04-11 19:55:00|62.17|61.87|62.18|61.88|62.25|61.95|62.14|61.84|47
1744401600000|2025-04-11 20:00:00|62.2|61.9|62.25|61.95|62.29|61.99|62.1|61.8|86
1744401900000|2025-04-11 20:05:00|62.26|61.96|62.18|61.88|62.31|62.01|62.18|61.88|28
1744402200000|2025-04-11 20:10:00|62.17|61.87|62.18|61.88|62.21|61.91|62.17|61.87|14
1744402500000|2025-04-11 20:15:00|62.2|61.9|62.24|61.94|62.28|61.98|62.18|61.88|31
1744402800000|2025-04-11 20:20:00|62.23|61.93|62.19|61.89|62.28|61.98|62.18|61.88|73
1744403100000|2025-04-11 20:25:00|62.18|61.88|62.18|61.88|62.27|61.97|62.18|61.88|32
1744403400000|2025-04-11 20:30:00|62.19|61.89|62.12|61.82|62.19|61.89|62.11|61.81|65
1744403700000|2025-04-11 20:35:00|62.11|61.81|62.08|61.78|62.17|61.87|62.07|61.77|47
1744404000000|2025-04-11 20:40:00|62.09|61.79|62.17|61.87|62.2|61.9|62.02|61.72|77
1744404300000|2025-04-11 20:45:00|62.18|61.88|62.01|61.71|62.19|61.89|62.01|61.71|56
1744404600000|2025-04-11 20:50:00|61.98|61.68|61.81|61.51|61.98|61.68|61.81|61.51|29
1744404900000|2025-04-11 20:55:00|61.84|61.54|61.85|61.55|61.85|61.55|61.81|61.51|30
1744441200000|2025-04-12 07:00:00|60.17|59.87|60.09|59.79|60.24|59.94|60.08|59.78|137
1744441500000|2025-04-12 07:05:00|60.11|59.81|60.32|60.02|60.35|60.05|60.08|59.78|182
1744441800000|2025-04-12 07:10:00|60.31|60.01|60.15|59.85|60.35|60.05|60.07|59.77|163
1744442100000|2025-04-12 07:15:00|60.14|59.84|60.1|59.8|60.34|60.04|60.1|59.8|147
1744442400000|2025-04-12 07:20:00|60.09|59.79|60.06|59.76|60.1|59.8|59.99|59.69|51
1744442700000|2025-04-12 07:25:00|60.05|59.75|60.09|59.79|60.13|59.83|59.98|59.68|88
1744443000000|2025-04-12 07:30:00|60.12|59.82|60|59.7|60.18|59.88|59.98|59.68|69
1744443300000|2025-04-12 07:35:00|60.02|59.72|60.16|59.86|60.25|59.95|60|59.7|104
1744443600000|2025-04-12 07:40:00|60.15|59.85|60.19|59.89|60.19|59.89|60.05|59.75|57
1744443900000|2025-04-12 07:45:00|60.18|59.88|60.18|59.88|60.24|59.94|60.09|59.79|84
1744444200000|2025-04-12 07:50:00|60.19|59.89|60.29|59.99|60.29|59.99|60.14|59.84|45
1744444500000|2025-04-12 07:55:00|60.27|59.97|60.15|59.85|60.29|59.99|60.15|59.85|29
1744444800000|2025-04-12 08:00:00|60.14|59.84|60.26|59.96|60.26|59.96|60.07|59.77|68
1744445100000|2025-04-12 08:05:00|60.25|59.95|60.77|60.47|60.85|60.55|60.25|59.95|130
1744445400000|2025-04-12 08:10:00|60.78|60.48|60.94|60.64|61.06|60.76|60.72|60.42|177
1744445700000|2025-04-12 08:15:00|60.93|60.63|60.71|60.41|60.97|60.67|60.66|60.36|101
1744446000000|2025-04-12 08:20:00|60.69|60.39|60.44|60.14|60.69|60.39|60.42|60.12|80
1744446300000|2025-04-12 08:25:00|60.45|60.15|60.64|60.34|60.68|60.38|60.45|60.15|80
1744446600000|2025-04-12 08:30:00|60.63|60.33|60.38|60.08|60.67|60.37|60.38|60.08|56
1744446900000|2025-04-12 08:35:00|60.37|60.07|60.33|60.03|60.38|60.08|60.15|59.85|88
1744447200000|2025-04-12 08:40:00|60.3|60|60.42|60.12|60.43|60.13|60.23|59.93|62
1744447500000|2025-04-12 08:45:00|60.41|60.11|60.17|59.87|60.43|60.13|60.15|59.85|91
1744447800000|2025-04-12 08:50:00|60.18|59.88|60.24|59.94|60.29|59.99|60.16|59.86|54
1744448100000|2025-04-12 08:55:00|60.25|59.95|60.27|59.97|60.33|60.03|60.19|59.89|59
1744448400000|2025-04-12 09:00:00|60.28|59.98|60.23|59.93|60.36|60.06|60.18|59.88|111
1744448700000|2025-04-12 09:05:00|60.24|59.94|60.3|60|60.34|60.04|60.18|59.88|77
1744449000000|2025-04-12 09:10:00|60.29|59.99|60.02|59.72|60.3|60|59.96|59.66|83
1744449300000|2025-04-12 09:15:00|60.01|59.71|60.05|59.75|60.15|59.85|59.87|59.57|95
1744449600000|2025-04-12 09:20:00|60.04|59.74|60.26|59.96|60.3|60|60.04|59.74|57
1744449900000|2025-04-12 09:25:00|60.29|59.99|60.33|60.03|60.43|60.13|60.29|59.99|99
1744450200000|2025-04-12 09:30:00|60.32|60.02|60.56|60.26|60.58|60.28|60.32|60.02|72
1744450500000|2025-04-12 09:35:00|60.55|60.25|60.38|60.08|60.58|60.28|60.36|60.06|61
1744450800000|2025-04-12 09:40:00|60.37|60.07|60.57|60.27|60.69|60.39|60.37|60.07|105
1744451100000|2025-04-12 09:45:00|60.56|60.26|60.43|60.13|60.56|60.26|60.39|60.09|72
1744451400000|2025-04-12 09:50:00|60.42|60.12|60.38|60.08|60.43|60.13|60.2|59.9|58
1744451700000|2025-04-12 09:55:00|60.39|60.09|60.33|60.03|60.45|60.15|60.33|60.03|66
1744452000000|2025-04-12 10:00:00|60.34|60.04|60.49|60.19|60.56|60.26|60.32|60.02|96
1744452300000|2025-04-12 10:05:00|60.47|60.17|60.45|60.15|60.47|60.17|60.21|59.91|121
1744452600000|2025-04-12 10:10:00|60.44|60.14|60.36|60.06|60.45|60.15|60.26|59.96|61
1744452900000|2025-04-12 10:15:00|60.35|60.05|60.1|59.8|60.35|60.05|60.09|59.79|132
1744453200000|2025-04-12 10:20:00|60.15|59.85|60.18|59.88|60.24|59.94|60.1|59.8|92
1744453500000|2025-04-12 10:25:00|60.19|59.89|60.3|60|60.38|60.08|60.19|59.89|69
1744453800000|2025-04-12 10:30:00|60.31|60.01|60.3|60|60.38|60.08|60.24|59.94|100
1744454100000|2025-04-12 10:35:00|60.27|59.97|60.36|60.06|60.53|60.23|60.27|59.97|77
1744454400000|2025-04-12 10:40:00|60.34|60.04|60.1|59.8|60.36|60.06|60.08|59.78|124
1744454700000|2025-04-12 10:45:00|60.09|59.79|60.19|59.89|60.25|59.95|60.06|59.76|100
1744455000000|2025-04-12 10:50:00|60.2|59.9|60.19|59.89|60.24|59.94|60.15|59.85|64
1744455300000|2025-04-12 10:55:00|60.18|59.88|60.28|59.98|60.36|60.06|60.18|59.88|71
1744455600000|2025-04-12 11:00:00|60.29|59.99|60.28|59.98|60.4|60.1|60.18|59.88|102
1744455900000|2025-04-12 11:05:00|60.25|59.95|60.24|59.94|60.31|60.01|60.18|59.88|104
1744456200000|2025-04-12 11:10:00|60.25|59.95|60.1|59.8|60.26|59.96|59.99|59.69|107
1744456500000|2025-04-12 11:15:00|60.11|59.81|60.05|59.75|60.16|59.86|59.95|59.65|124
1744456800000|2025-04-12 11:20:00|60.04|59.74|60.13|59.83|60.2|59.9|59.97|59.67|74
1744457100000|2025-04-12 11:25:00|60.14|59.84|60.18|59.88|60.18|59.88|60.06|59.76|67
1744457400000|2025-04-12 11:30:00|60.19|59.89|59.92|59.62|60.19|59.89|59.9|59.6|63
1744457700000|2025-04-12 11:35:00|59.95|59.65|59.81|59.51|59.96|59.66|59.8|59.5|71
1744458000000|2025-04-12 11:40:00|59.82|59.52|59.79|59.49|59.82|59.52|59.7|59.4|71
1744458300000|2025-04-12 11:45:00|59.8|59.5|59.8|59.5|59.96|59.66|59.78|59.48|59
1744458600000|2025-04-12 11:50:00|59.81|59.51|59.86|59.56|59.87|59.57|59.66|59.36|70
1744458900000|2025-04-12 11:55:00|59.87|59.57|60.1|59.8|60.13|59.83|59.87|59.57|96
1744459200000|2025-04-12 12:00:00|60.11|59.81|60.39|60.09|60.39|60.09|60.06|59.76|99
1744459500000|2025-04-12 12:05:00|60.4|60.1|60.57|60.27|60.57|60.27|60.14|59.84|130
1744459800000|2025-04-12 12:10:00|60.56|60.26|60.71|60.41|60.83|60.53|60.43|60.13|95
1744460100000|2025-04-12 12:15:00|60.69|60.39|60.85|60.55|60.85|60.55|60.49|60.19|91
1744460400000|2025-04-12 12:20:00|60.84|60.54|60.76|60.46|60.85|60.55|60.64|60.34|78
1744460700000|2025-04-12 12:25:00|60.75|60.45|60.57|60.27|60.75|60.45|60.53|60.23|76
1744461000000|2025-04-12 12:30:00|60.56|60.26|60.47|60.17|60.64|60.34|60.46|60.16|56
1744461300000|2025-04-12 12:35:00|60.48|60.18|60.53|60.23|60.54|60.24|60.38|60.08|54
1744461600000|2025-04-12 12:40:00|60.56|60.26|60.47|60.17|60.59|60.29|60.43|60.13|169
1744461900000|2025-04-12 12:45:00|60.44|60.14|60.37|60.07|60.47|60.17|60.32|60.02|47
1744462200000|2025-04-12 12:50:00|60.36|60.06|60.2|59.9|60.38|60.08|60.2|59.9|70
1744462500000|2025-04-12 12:55:00|60.23|59.93|60.21|59.91|60.3|60|60.2|59.9|75
1744462800000|2025-04-12 13:00:00|60.2|59.9|60.08|59.78|60.2|59.9|59.97|59.67|121
1744463100000|2025-04-12 13:05:00|60.1|59.8|60.27|59.97|60.29|59.99|60.09|59.79|161
1744463400000|2025-04-12 13:10:00|60.28|59.98|60.34|60.04|60.34|60.04|60.17|59.87|125
1744463700000|2025-04-12 13:15:00|60.33|60.03|60.37|60.07|60.46|60.16|60.29|59.99|128
1744464000000|2025-04-12 13:20:00|60.4|60.1|60.31|60.01|60.45|60.15|60.29|59.99|208
1744464300000|2025-04-12 13:25:00|60.3|60|60.61|60.31|60.64|60.34|60.28|59.98|111
1744464600000|2025-04-12 13:30:00|60.6|60.3|60.46|60.16|60.8|60.5|60.45|60.15|185
1744464900000|2025-04-12 13:35:00|60.47|60.17|60.56|60.26|60.58|60.28|60.45|60.15|93
1744465200000|2025-04-12 13:40:00|60.55|60.25|60.86|60.56|61.05|60.75|60.47|60.17|187
1744465500000|2025-04-12 13:45:00|60.84|60.54|61.12|60.82|61.4|61.1|60.81|60.51|277
1744465800000|2025-04-12 13:50:00|61.11|60.81|61.5|61.2|61.63|61.33|61.02|60.72|251
1744466100000|2025-04-12 13:55:00|61.49|61.19|61.27|60.97|61.66|61.36|61.27|60.97|226
1744466400000|2025-04-12 14:00:00|61.25|60.95|61.4|61.1|61.43|61.13|61.03|60.73|176
1744466700000|2025-04-12 14:05:00|61.42|61.12|61.55|61.25|61.73|61.43|61.39|61.09|230
1744467000000|2025-04-12 14:10:00|61.57|61.27|61.56|61.26|61.67|61.37|61.44|61.14|265
1744467300000|2025-04-12 14:15:00|61.57|61.27|61.14|60.84|61.57|61.27|61.13|60.83|140
1744467600000|2025-04-12 14:20:00|61.13|60.83|61.56|61.26|61.64|61.34|61.12|60.82|173
1744467900000|2025-04-12 14:25:00|61.57|61.27|61.44|61.14|61.63|61.33|61.34|61.04|252
1744468200000|2025-04-12 14:30:00|61.41|61.11|61.7|61.4|61.77|61.47|61.41|61.11|239
1744468500000|2025-04-12 14:35:00|61.68|61.38|61.57|61.27|61.95|61.65|61.56|61.26|198
1744468800000|2025-04-12 14:40:00|61.59|61.29|61.33|61.03|61.59|61.29|61.25|60.95|143
1744469100000|2025-04-12 14:45:00|61.34|61.04|62.24|61.94|62.31|62.01|61.04|60.74|255
1744469400000|2025-04-12 14:50:00|62.25|61.95|64.07|63.77|64.39|64.09|62.24|61.94|367
1744469700000|2025-04-12 14:55:00|64.08|63.78|63.97|63.67|65.38|65.08|63.96|63.66|342
1744470000000|2025-04-12 15:00:00|63.96|63.66|64.81|64.51|65.17|64.87|63.95|63.65|248
1744470300000|2025-04-12 15:05:00|64.8|64.5|64.96|64.66|64.97|64.67|64.43|64.13|216
1744470600000|2025-04-12 15:10:00|64.95|64.65|66.31|66.01|66.34|66.04|64.92|64.62|236
1744470900000|2025-04-12 15:15:00|66.32|66.02|67.92|67.62|69.29|68.99|66.22|65.92|496
1744471200000|2025-04-12 15:20:00|67.87|67.57|68.49|68.19|68.52|68.22|67.18|66.88|251
1744471500000|2025-04-12 15:25:00|68.48|68.18|68.69|68.39|69.14|68.84|68.06|67.76|307
1744471800000|2025-04-12 15:30:00|68.7|68.4|68.45|68.15|68.82|68.52|67.61|67.31|283
1744472100000|2025-04-12 15:35:00|68.47|68.17|69.33|69.03|70.3|70|68.47|68.17|414
1744472400000|2025-04-12 15:40:00|69.34|69.04|69.72|69.42|69.87|69.57|68.93|68.63|347
1744472700000|2025-04-12 15:45:00|69.79|69.49|69.56|69.26|70.22|69.92|69.33|69.03|341
1744473000000|2025-04-12 15:50:00|69.57|69.27|69.53|69.23|69.57|69.27|68.5|68.2|318
1744473300000|2025-04-12 15:55:00|69.52|69.22|69.09|68.79|69.75|69.45|68.97|68.67|263
1744473600000|2025-04-12 16:00:00|69.05|68.75|69.48|69.18|69.74|69.44|67.86|67.56|379
1744473900000|2025-04-12 16:05:00|69.46|69.16|68.87|68.57|69.56|69.26|68.67|68.37|248
1744474200000|2025-04-12 16:10:00|68.88|68.58|70.04|69.74|70.04|69.74|68.81|68.51|206
1744474500000|2025-04-12 16:15:00|70.03|69.73|69.52|69.22|70.07|69.77|68.77|68.47|233
1744474800000|2025-04-12 16:20:00|69.5|69.2|68.85|68.55|69.5|69.2|68.75|68.45|173
1744475100000|2025-04-12 16:25:00|68.88|68.58|68.23|67.93|68.88|68.58|67.29|66.99|295
1744475400000|2025-04-12 16:30:00|68.21|67.91|69.29|68.99|69.9|69.6|68.05|67.75|411
1744475700000|2025-04-12 16:35:00|69.32|69.02|69.3|69|69.73|69.43|69.14|68.84|243
1744476000000|2025-04-12 16:40:00|69.31|69.01|69.59|69.29|69.98|69.68|69.16|68.86|211
1744476300000|2025-04-12 16:45:00|69.58|69.28|69.07|68.77|69.58|69.28|68.79|68.49|209
1744476600000|2025-04-12 16:50:00|69.08|68.78|68.89|68.59|69.09|68.79|68.7|68.4|145
1744476900000|2025-04-12 16:55:00|68.88|68.58|69.66|69.36|69.66|69.36|68.78|68.48|135
1744477200000|2025-04-12 17:00:00|69.63|69.33|69.69|69.39|71.27|70.97|69.57|69.27|253
1744477500000|2025-04-12 17:05:00|69.66|69.36|69.4|69.1|70.1|69.8|69.38|69.08|272
1744477800000|2025-04-12 17:10:00|69.42|69.12|68.17|67.87|69.42|69.12|68.14|67.84|305
1744478100000|2025-04-12 17:15:00|68.16|67.86|67.89|67.59|68.33|68.03|67.85|67.55|175
1744478400000|2025-04-12 17:20:00|67.9|67.6|68.25|67.95|68.32|68.02|67.77|67.47|150
1744478700000|2025-04-12 17:25:00|68.26|67.96|67.75|67.45|68.34|68.04|67.75|67.45|112
1744479000000|2025-04-12 17:30:00|67.74|67.44|67.85|67.55|68.21|67.91|67.71|67.41|155
1744479300000|2025-04-12 17:35:00|67.84|67.54|67.88|67.58|67.88|67.58|67.41|67.11|139
1744479600000|2025-04-12 17:40:00|67.89|67.59|67.39|67.09|67.89|67.59|67.29|66.99|134
1744479900000|2025-04-12 17:45:00|67.36|67.06|66.98|66.68|67.38|67.08|66.98|66.68|129
1744480200000|2025-04-12 17:50:00|66.99|66.69|68.1|67.8|68.1|67.8|66.97|66.67|218
1744480500000|2025-04-12 17:55:00|68.08|67.78|68.08|67.78|68.11|67.81|67.9|67.6|116
1744480800000|2025-04-12 18:00:00|68.09|67.79|68.59|68.29|68.62|68.32|68.09|67.79|129
1744481100000|2025-04-12 18:05:00|68.6|68.3|68.45|68.15|68.64|68.34|68.25|67.95|102
1744481400000|2025-04-12 18:10:00|68.46|68.16|68.82|68.52|68.93|68.63|68.44|68.14|89
1744481700000|2025-04-12 18:15:00|68.83|68.53|68.86|68.56|69.04|68.74|68.81|68.51|76
1744482000000|2025-04-12 18:20:00|68.85|68.55|69.11|68.81|69.2|68.9|68.72|68.42|99
1744482300000|2025-04-12 18:25:00|69.1|68.8|69.01|68.71|69.1|68.8|68.89|68.59|72
1744482600000|2025-04-12 18:30:00|69|68.7|69.43|69.13|69.43|69.13|68.97|68.67|109
1744482900000|2025-04-12 18:35:00|69.42|69.12|69.48|69.18|69.62|69.32|69.39|69.09|125
1744483200000|2025-04-12 18:40:00|69.49|69.19|69.62|69.32|69.72|69.42|69.48|69.18|84
1744483500000|2025-04-12 18:45:00|69.63|69.33|69.96|69.66|69.97|69.67|69.61|69.31|120
1744483800000|2025-04-12 18:50:00|69.97|69.67|69.81|69.51|70.02|69.72|69.68|69.38|119
1744484100000|2025-04-12 18:55:00|69.83|69.53|69.91|69.61|69.95|69.65|69.69|69.39|121
1744484400000|2025-04-12 19:00:00|69.89|69.59|69.65|69.35|70.01|69.71|69.64|69.34|160
1744484700000|2025-04-12 19:05:00|69.64|69.34|69.38|69.08|69.64|69.34|69.3|69|106
1744485000000|2025-04-12 19:10:00|69.39|69.09|69.43|69.13|69.62|69.32|69.32|69.02|88
1744485300000|2025-04-12 19:15:00|69.41|69.11|69.38|69.08|69.44|69.14|69.17|68.87|110
1744485600000|2025-04-12 19:20:00|69.39|69.09|69.09|68.79|69.41|69.11|68.97|68.67|124
1744485900000|2025-04-12 19:25:00|69.08|68.78|69.18|68.88|69.31|69.01|69.08|68.78|105
1744486200000|2025-04-12 19:30:00|69.16|68.86|69.12|68.82|69.19|68.89|69.05|68.75|76
1744486500000|2025-04-12 19:35:00|69.1|68.8|69.03|68.73|69.46|69.16|69.03|68.73|141
1744486800000|2025-04-12 19:40:00|69.04|68.74|69|68.7|69.21|68.91|69|68.7|84
1744487100000|2025-04-12 19:45:00|69.01|68.71|69.2|68.9|69.2|68.9|68.85|68.55|80
1744487400000|2025-04-12 19:50:00|69.21|68.91|69|68.7|69.23|68.93|68.91|68.61|140
1744487700000|2025-04-12 19:55:00|69.01|68.71|68.87|68.57|69.11|68.81|68.83|68.53|76
1744488000000|2025-04-12 20:00:00|68.84|68.54|69.1|68.8|69.19|68.89|68.83|68.53|102
1744488300000|2025-04-12 20:05:00|69.07|68.77|68.63|68.33|69.29|68.99|68.63|68.33|139
1744488600000|2025-04-12 20:10:00|68.6|68.3|68.75|68.45|68.87|68.57|68.59|68.29|79
1744488900000|2025-04-12 20:15:00|68.76|68.46|68.73|68.43|68.82|68.52|68.57|68.27|84
1744489200000|2025-04-12 20:20:00|68.72|68.42|68.73|68.43|68.74|68.44|68.6|68.3|73
1744489500000|2025-04-12 20:25:00|68.71|68.41|68.47|68.17|68.85|68.55|68.47|68.17|83
1744489800000|2025-04-12 20:30:00|68.46|68.16|68.66|68.36|68.78|68.48|68.44|68.14|90
1744490100000|2025-04-12 20:35:00|68.68|68.38|68.75|68.45|68.82|68.52|68.56|68.26|73
1744490400000|2025-04-12 20:40:00|68.77|68.47|68.92|68.62|69|68.7|68.77|68.47|90
1744490700000|2025-04-12 20:45:00|68.91|68.61|68.7|68.4|68.91|68.61|68.63|68.33|65
1744491000000|2025-04-12 20:50:00|68.69|68.39|68.25|67.95|68.7|68.4|68.24|67.94|77
1744491300000|2025-04-12 20:55:00|68.26|67.96|67.96|67.66|68.26|67.96|67.94|67.64|78
1744491600000|2025-04-12 21:00:00|67.97|67.67|68.23|67.93|68.36|68.06|67.96|67.66|111
1744491900000|2025-04-12 21:05:00|68.24|67.94|68.38|68.08|68.44|68.14|68.13|67.83|92
1744492200000|2025-04-12 21:10:00|68.34|68.04|68.91|68.61|68.93|68.63|68.33|68.03|100
1744492500000|2025-04-12 21:15:00|68.92|68.62|69|68.7|69.04|68.74|68.83|68.53|60
1744492800000|2025-04-12 21:20:00|69.01|68.71|69.21|68.91|69.43|69.13|69.01|68.71|54
1744493100000|2025-04-12 21:25:00|69.22|68.92|69.13|68.83|69.32|69.02|68.95|68.65|97
1744493400000|2025-04-12 21:30:00|69.14|68.84|69.76|69.46|69.84|69.54|69.12|68.82|143
1744493700000|2025-04-12 21:35:00|69.75|69.45|70.01|69.71|70.04|69.74|69.61|69.31|91
1744494000000|2025-04-12 21:40:00|69.98|69.68|70.55|70.25|70.67|70.37|69.78|69.48|107
1744494300000|2025-04-12 21:45:00|70.56|70.26|70.54|70.24|70.91|70.61|70.24|69.94|125
1744494600000|2025-04-12 21:50:00|70.56|70.26|71.27|70.97|71.3|71|70.56|70.26|127
1744494900000|2025-04-12 21:55:00|71.25|70.95|70.52|70.22|71.38|71.08|70.48|70.18|189
1744495200000|2025-04-12 22:00:00|70.51|70.21|70.17|69.87|70.53|70.23|69.99|69.69|150
1744495500000|2025-04-12 22:05:00|70.12|69.82|69.67|69.37|70.22|69.92|69.66|69.36|105
1744495800000|2025-04-12 22:10:00|69.66|69.36|69.59|69.29|69.83|69.53|69.56|69.26|72
1744496100000|2025-04-12 22:15:00|69.58|69.28|69.66|69.36|69.7|69.4|69.46|69.16|77
1744496400000|2025-04-12 22:20:00|69.64|69.34|69.3|69|69.88|69.58|69.3|69|85
1744496700000|2025-04-12 22:25:00|69.29|68.99|69.3|69|69.33|69.03|69.15|68.85|60
1744497000000|2025-04-12 22:30:00|69.31|69.01|69.05|68.75|69.31|69.01|69.01|68.71|68
1744497300000|2025-04-12 22:35:00|69.06|68.76|68.84|68.54|69.06|68.76|68.84|68.54|77
1744497600000|2025-04-12 22:40:00|68.83|68.53|68.81|68.51|68.91|68.61|68.79|68.49|50
1744497900000|2025-04-12 22:45:00|68.79|68.49|68.94|68.64|68.99|68.69|68.76|68.46|69
1744498200000|2025-04-12 22:50:00|68.93|68.63|68.78|68.48|69.01|68.71|68.78|68.48|72
1744498500000|2025-04-12 22:55:00|68.75|68.45|68.78|68.48|68.78|68.48|68.58|68.28|67
1744498800000|2025-04-12 23:00:00|68.79|68.49|69.31|69.01|69.32|69.02|68.7|68.4|86
1744499100000|2025-04-12 23:05:00|69.32|69.02|70.12|69.82|70.17|69.87|69.31|69.01|118
1744499400000|2025-04-12 23:10:00|70.16|69.86|69.91|69.61|70.28|69.98|69.76|69.46|154
1744499700000|2025-04-12 23:15:00|69.93|69.63|70.21|69.91|70.3|70|69.91|69.61|97
1744500000000|2025-04-12 23:20:00|70.16|69.86|69.93|69.63|70.16|69.86|69.79|69.49|145
1744500300000|2025-04-12 23:25:00|69.89|69.59|70.06|69.76|70.1|69.8|69.82|69.52|108
1744500600000|2025-04-12 23:30:00|70.07|69.77|70.35|70.05|70.66|70.36|70.07|69.77|135
1744500900000|2025-04-12 23:35:00|70.36|70.06|70.54|70.24|70.64|70.34|70.27|69.97|93
1744501200000|2025-04-12 23:40:00|70.55|70.25|70.62|70.32|70.72|70.42|70.44|70.14|88
1744501500000|2025-04-12 23:45:00|70.61|70.31|70.43|70.13|70.67|70.37|70.26|69.96|117
1744501800000|2025-04-12 23:50:00|70.42|70.12|70.62|70.32|70.79|70.49|70.27|69.97|130
1744502100000|2025-04-12 23:55:00|70.61|70.31|70.46|70.16|70.8|70.5|70.4|70.1|124
1744502400000|2025-04-13 00:00:00|70.47|70.17|69.41|69.11|70.6|70.3|69.37|69.07|202
1744502700000|2025-04-13 00:05:00|69.4|69.1|70.54|70.24|70.55|70.25|69.32|69.02|207
1744503000000|2025-04-13 00:10:00|70.53|70.23|70.18|69.88|70.63|70.33|69.87|69.57|153
1744503300000|2025-04-13 00:15:00|70.21|69.91|70.08|69.78|70.27|69.97|69.96|69.66|154
1744503600000|2025-04-13 00:20:00|70.07|69.77|69.57|69.27|70.09|69.79|69.39|69.09|121
1744503900000|2025-04-13 00:25:00|69.53|69.23|69.22|68.92|69.57|69.27|69.13|68.83|156
1744504200000|2025-04-13 00:30:00|69.24|68.94|69.11|68.81|69.49|69.19|69.03|68.73|161
1744504500000|2025-04-13 00:35:00|69.12|68.82|69.66|69.36|69.66|69.36|69.01|68.71|132
1744504800000|2025-04-13 00:40:00|69.65|69.35|69.58|69.28|69.94|69.64|69.58|69.28|125
1744505100000|2025-04-13 00:45:00|69.57|69.27|69.59|69.29|69.61|69.31|69.4|69.1|131
1744505400000|2025-04-13 00:50:00|69.58|69.28|69.22|68.92|69.67|69.37|69.2|68.9|105
1744505700000|2025-04-13 00:55:00|69.21|68.91|68.67|68.37|69.21|68.91|68.67|68.37|78
1744506000000|2025-04-13 01:00:00|68.65|68.35|67.53|67.23|68.65|68.35|67.52|67.22|220
1744506300000|2025-04-13 01:05:00|67.52|67.22|67.69|67.39|67.81|67.51|67.28|66.98|222
1744506600000|2025-04-13 01:10:00|67.64|67.34|67.88|67.58|67.89|67.59|67.5|67.2|177
1744506900000|2025-04-13 01:15:00|67.87|67.57|67.96|67.66|68.15|67.85|67.87|67.57|161
1744507200000|2025-04-13 01:20:00|67.92|67.62|67.94|67.64|68.15|67.85|67.9|67.6|155
1744507500000|2025-04-13 01:25:00|67.93|67.63|67.9|67.6|68.13|67.83|67.86|67.56|148
1744507800000|2025-04-13 01:30:00|67.91|67.61|67.83|67.53|68.04|67.74|67.65|67.35|201
1744508100000|2025-04-13 01:35:00|67.86|67.56|67.62|67.32|67.98|67.68|67.62|67.32|143
1744508400000|2025-04-13 01:40:00|67.63|67.33|67.72|67.42|67.8|67.5|67.49|67.19|162
1744508700000|2025-04-13 01:45:00|67.71|67.41|67.42|67.12|67.71|67.41|67.26|66.96|198
1744509000000|2025-04-13 01:50:00|67.43|67.13|67.16|66.86|67.45|67.15|67.07|66.77|126
1744509300000|2025-04-13 01:55:00|67.14|66.84|67|66.7|67.17|66.87|66.79|66.49|188
1744509600000|2025-04-13 02:00:00|67.01|66.71|67.24|66.94|67.25|66.95|67|66.7|144
1744509900000|2025-04-13 02:05:00|67.25|66.95|67|66.7|67.51|67.21|66.97|66.67|118
1744510200000|2025-04-13 02:10:00|67.01|66.71|67.19|66.89|67.21|66.91|66.93|66.63|78
1744510500000|2025-04-13 02:15:00|67.2|66.9|66.52|66.22|67.27|66.97|66.51|66.21|100
1744510800000|2025-04-13 02:20:00|66.53|66.23|66.45|66.15|66.61|66.31|66.43|66.13|97
1744511100000|2025-04-13 02:25:00|66.44|66.14|66.29|65.99|66.49|66.19|66.19|65.89|160
1744511400000|2025-04-13 02:30:00|66.28|65.98|66.2|65.9|66.33|66.03|66.09|65.79|157
1744511700000|2025-04-13 02:35:00|66.19|65.89|66.06|65.76|66.25|65.95|66.01|65.71|142
1744512000000|2025-04-13 02:40:00|66.05|65.75|65.93|65.63|66.22|65.92|65.9|65.6|205
1744512300000|2025-04-13 02:45:00|65.92|65.62|66.35|66.05|66.47|66.17|65.92|65.62|144
1744512600000|2025-04-13 02:50:00|66.33|66.03|66.46|66.16|66.52|66.22|66.33|66.03|135
1744512900000|2025-04-13 02:55:00|66.45|66.15|66.78|66.48|66.78|66.48|66.44|66.14|170
1744513200000|2025-04-13 03:00:00|66.77|66.47|66.3|66|66.82|66.52|66.3|66|142
1744513500000|2025-04-13 03:05:00|66.31|66.01|66.32|66.02|66.33|66.03|66.07|65.77|85
1744513800000|2025-04-13 03:10:00|66.31|66.01|66.3|66|66.46|66.16|66.28|65.98|86
1744514100000|2025-04-13 03:15:00|66.29|65.99|66.32|66.02|66.46|66.16|66.25|65.95|100
1744514400000|2025-04-13 03:20:00|66.31|66.01|66.29|65.99|66.46|66.16|66.24|65.94|87
1744514700000|2025-04-13 03:25:00|66.28|65.98|66.05|65.75|66.33|66.03|66.02|65.72|76
1744515000000|2025-04-13 03:30:00|66.07|65.77|66.42|66.12|66.43|66.13|66.07|65.77|109
1744515300000|2025-04-13 03:35:00|66.41|66.11|66.28|65.98|66.46|66.16|66.2|65.9|75
1744515600000|2025-04-13 03:40:00|66.27|65.97|66.27|65.97|66.29|65.99|66.12|65.82|98
1744515900000|2025-04-13 03:45:00|66.25|65.95|66.38|66.08|66.4|66.1|66.12|65.82|131
1744516200000|2025-04-13 03:50:00|66.36|66.06|66.37|66.07|66.51|66.21|66.33|66.03|109
1744516500000|2025-04-13 03:55:00|66.38|66.08|66.34|66.04|66.4|66.1|66.2|65.9|76
1744516800000|2025-04-13 04:00:00|66.33|66.03|66.6|66.3|66.6|66.3|66.33|66.03|115
1744517100000|2025-04-13 04:05:00|66.59|66.29|66.69|66.39|66.69|66.39|66.47|66.17|105
1744517400000|2025-04-13 04:10:00|66.7|66.4|66.31|66.01|66.7|66.4|66.3|66|68
1744517700000|2025-04-13 04:15:00|66.3|66|65.89|65.59|66.3|66|65.78|65.48|119
1744518000000|2025-04-13 04:20:00|65.9|65.6|65.96|65.66|65.99|65.69|65.78|65.48|109
1744518300000|2025-04-13 04:25:00|65.97|65.67|65.87|65.57|66.07|65.77|65.81|65.51|65
1744518600000|2025-04-13 04:30:00|65.86|65.56|65.8|65.5|65.91|65.61|65.73|65.43|121
1744518900000|2025-04-13 04:35:00|65.75|65.45|65.86|65.56|65.91|65.61|65.53|65.23|162
1744519200000|2025-04-13 04:40:00|65.85|65.55|66.25|65.95|66.25|65.95|65.74|65.44|102
1744519500000|2025-04-13 04:45:00|66.21|65.91|65.89|65.59|66.32|66.02|65.86|65.56|112
1744519800000|2025-04-13 04:50:00|65.88|65.58|65.66|65.36|65.89|65.59|65.61|65.31|96
1744520100000|2025-04-13 04:55:00|65.68|65.38|65.82|65.52|65.87|65.57|65.57|65.27|123
1744520400000|2025-04-13 05:00:00|65.84|65.54|66.1|65.8|66.16|65.86|65.81|65.51|103
1744520700000|2025-04-13 05:05:00|66.11|65.81|65.97|65.67|66.12|65.82|65.91|65.61|131
1744521000000|2025-04-13 05:10:00|65.98|65.68|65.92|65.62|66.01|65.71|65.8|65.5|136
1744521300000|2025-04-13 05:15:00|65.93|65.63|66.35|66.05|66.35|66.05|65.92|65.62|183
1744521600000|2025-04-13 05:20:00|66.34|66.04|66.41|66.11|66.46|66.16|66.31|66.01|102
1744521900000|2025-04-13 05:25:00|66.42|66.12|66.52|66.22|66.65|66.35|66.42|66.12|93
1744522200000|2025-04-13 05:30:00|66.51|66.21|66.46|66.16|66.6|66.3|66.37|66.07|134
1744522500000|2025-04-13 05:35:00|66.47|66.17|66.78|66.48|66.79|66.49|66.47|66.17|123
1744522800000|2025-04-13 05:40:00|66.76|66.46|67.12|66.82|67.12|66.82|66.76|66.46|90
1744523100000|2025-04-13 05:45:00|67.11|66.81|66.62|66.32|67.11|66.81|66.61|66.31|89
1744523400000|2025-04-13 05:50:00|66.6|66.3|66.82|66.52|66.84|66.54|66.51|66.21|94
1744523700000|2025-04-13 05:55:00|66.8|66.5|66.89|66.59|66.93|66.63|66.68|66.38|102
1744524000000|2025-04-13 06:00:00|66.88|66.58|66.83|66.53|66.92|66.62|66.7|66.4|108
1744524300000|2025-04-13 06:05:00|66.84|66.54|66.93|66.63|66.94|66.64|66.78|66.48|57
1744524600000|2025-04-13 06:10:00|66.92|66.62|66.82|66.52|66.92|66.62|66.42|66.12|111
1744524900000|2025-04-13 06:15:00|66.83|66.53|66.57|66.27|66.91|66.61|66.54|66.24|201
1744525200000|2025-04-13 06:20:00|66.58|66.28|66.28|65.98|66.73|66.43|66.26|65.96|112
1744525500000|2025-04-13 06:25:00|66.29|65.99|66.33|66.03|66.41|66.11|66.23|65.93|99
1744525800000|2025-04-13 06:30:00|66.34|66.04|66.41|66.11|66.5|66.2|66.27|65.97|95
1744526100000|2025-04-13 06:35:00|66.42|66.12|66.41|66.11|66.5|66.2|66.29|65.99|65
1744526400000|2025-04-13 06:40:00|66.39|66.09|66.62|66.32|66.71|66.41|66.38|66.08|78
1744526700000|2025-04-13 06:45:00|66.68|66.38|66.73|66.43|66.76|66.46|66.62|66.32|66
1744527000000|2025-04-13 06:50:00|66.72|66.42|66.63|66.33|66.8|66.5|66.49|66.19|64
1744527300000|2025-04-13 06:55:00|66.61|66.31|66.01|65.71|66.64|66.34|65.87|65.57|108
1744527600000|2025-04-13 07:00:00|66.02|65.72|66.29|65.99|66.29|65.99|65.99|65.69|73
1744527900000|2025-04-13 07:05:00|66.3|66|66|65.7|66.47|66.17|66|65.7|75
1744528200000|2025-04-13 07:10:00|65.96|65.66|66.33|66.03|66.35|66.05|65.91|65.61|122
1744528500000|2025-04-13 07:15:00|66.34|66.04|66.38|66.08|66.39|66.09|66.26|65.96|39
1744528800000|2025-04-13 07:20:00|66.37|66.07|66.35|66.05|66.45|66.15|66.27|65.97|81
1744529100000|2025-04-13 07:25:00|66.36|66.06|66.22|65.92|66.37|66.07|66.19|65.89|87
1744529400000|2025-04-13 07:30:00|66.23|65.93|66.13|65.83|66.26|65.96|66.12|65.82|88
1744529700000|2025-04-13 07:35:00|66.05|65.75|65.56|65.26|66.05|65.75|65.56|65.26|95
1744530000000|2025-04-13 07:40:00|65.6|65.3|65.74|65.44|65.74|65.44|65.55|65.25|78
1744530300000|2025-04-13 07:45:00|65.7|65.4|65.74|65.44|65.74|65.44|65.65|65.35|65
1744530600000|2025-04-13 07:50:00|65.75|65.45|65.74|65.44|65.89|65.59|65.74|65.44|66
1744530900000|2025-04-13 07:55:00|65.76|65.46|65.91|65.61|65.96|65.66|65.76|65.46|57
1744531200000|2025-04-13 08:00:00|65.9|65.6|65.74|65.44|65.91|65.61|65.63|65.33|130
1744531500000|2025-04-13 08:05:00|65.75|65.45|65.79|65.49|65.83|65.53|65.72|65.42|85
1744531800000|2025-04-13 08:10:00|65.76|65.46|65.42|65.12|65.81|65.51|65.4|65.1|107
1744532100000|2025-04-13 08:15:00|65.43|65.13|65.72|65.42|65.74|65.44|65.42|65.12|127
1744532400000|2025-04-13 08:20:00|65.71|65.41|65.62|65.32|65.87|65.57|65.57|65.27|82
1744532700000|2025-04-13 08:25:00|65.6|65.3|65.63|65.33|65.67|65.37|65.53|65.23|67
1744533000000|2025-04-13 08:30:00|65.62|65.32|65.66|65.36|65.71|65.41|65.59|65.29|70
1744533300000|2025-04-13 08:35:00|65.64|65.34|65.71|65.41|65.73|65.43|65.54|65.24|74
1744533600000|2025-04-13 08:40:00|65.7|65.4|65.59|65.29|65.78|65.48|65.56|65.26|92
1744533900000|2025-04-13 08:45:00|65.58|65.28|65.69|65.39|65.81|65.51|65.58|65.28|61
1744534200000|2025-04-13 08:50:00|65.68|65.38|65.8|65.5|65.85|65.55|65.66|65.36|68
1744534500000|2025-04-13 08:55:00|65.78|65.48|65.79|65.49|65.79|65.49|65.7|65.4|35
1744534800000|2025-04-13 09:00:00|65.8|65.5|65.61|65.31|65.81|65.51|65.57|65.27|61
1744535100000|2025-04-13 09:05:00|65.6|65.3|65.49|65.19|65.61|65.31|65.46|65.16|63
1744535400000|2025-04-13 09:10:00|65.5|65.2|65.7|65.4|65.7|65.4|65.49|65.19|31
1744535700000|2025-04-13 09:15:00|65.69|65.39|65.58|65.28|65.69|65.39|65.55|65.25|55
1744536000000|2025-04-13 09:20:00|65.57|65.27|65.55|65.25|65.61|65.31|65.55|65.25|31
1744536300000|2025-04-13 09:25:00|65.56|65.26|65.68|65.38|65.69|65.39|65.55|65.25|64
1744536600000|2025-04-13 09:30:00|65.66|65.36|65.57|65.27|65.7|65.4|65.57|65.27|37
1744536900000|2025-04-13 09:35:00|65.56|65.26|65.68|65.38|65.71|65.41|65.49|65.19|75
1744537200000|2025-04-13 09:40:00|65.69|65.39|66.33|66.03|66.51|66.21|65.69|65.39|91
1744537500000|2025-04-13 09:45:00|66.32|66.02|66.15|65.85|66.43|66.13|66.07|65.77|99
1744537800000|2025-04-13 09:50:00|66.16|65.86|66.25|65.95|66.32|66.02|65.99|65.69|109
1744538100000|2025-04-13 09:55:00|66.24|65.94|66.42|66.12|66.52|66.22|66.22|65.92|81
1744538400000|2025-04-13 10:00:00|66.41|66.11|66.44|66.14|66.44|66.14|66.18|65.88|142
1744538700000|2025-04-13 10:05:00|66.45|66.15|66.55|66.25|66.65|66.35|66.3|66|113
1744539000000|2025-04-13 10:10:00|66.54|66.24|66.44|66.14|66.69|66.39|66.43|66.13|108
1744539300000|2025-04-13 10:15:00|66.42|66.12|66.33|66.03|66.5|66.2|66.28|65.98|98
1744539600000|2025-04-13 10:20:00|66.32|66.02|66.15|65.85|66.35|66.05|66.15|65.85|29
1744539900000|2025-04-13 10:25:00|66.16|65.86|66.21|65.91|66.38|66.08|66.16|65.86|50
1744540200000|2025-04-13 10:30:00|66.2|65.9|66.13|65.83|66.32|66.02|66.05|65.75|68
1744540500000|2025-04-13 10:35:00|66.14|65.84|66.14|65.84|66.23|65.93|66.05|65.75|78
1744540800000|2025-04-13 10:40:00|66.13|65.83|65.92|65.62|66.19|65.89|65.91|65.61|45
1744541100000|2025-04-13 10:45:00|65.93|65.63|66.34|66.04|66.34|66.04|65.93|65.63|71
1744541400000|2025-04-13 10:50:00|66.33|66.03|66.13|65.83|66.36|66.06|66.13|65.83|61
1744541700000|2025-04-13 10:55:00|66.12|65.82|65.8|65.5|66.19|65.89|65.8|65.5|53
1744542000000|2025-04-13 11:00:00|65.79|65.49|65.72|65.42|65.86|65.56|65.72|65.42|58
1744542300000|2025-04-13 11:05:00|65.73|65.43|65.7|65.4|65.76|65.46|65.7|65.4|41
1744542600000|2025-04-13 11:10:00|65.72|65.42|65.75|65.45|65.85|65.55|65.72|65.42|64
1744542900000|2025-04-13 11:15:00|65.74|65.44|65.83|65.53|65.95|65.65|65.63|65.33|130
1744543200000|2025-04-13 11:20:00|65.86|65.56|65.8|65.5|65.88|65.58|65.56|65.26|155
1744543500000|2025-04-13 11:25:00|65.79|65.49|65.68|65.38|65.88|65.58|65.68|65.38|71
1744543800000|2025-04-13 11:30:00|65.67|65.37|65.54|65.24|65.71|65.41|65.53|65.23|84
1744544100000|2025-04-13 11:35:00|65.55|65.25|65.5|65.2|65.56|65.26|65.45|65.15|71
1744544400000|2025-04-13 11:40:00|65.49|65.19|65.4|65.1|65.56|65.26|65.39|65.09|38
1744544700000|2025-04-13 11:45:00|65.41|65.11|65.23|64.93|65.43|65.13|64.99|64.69|77
1744545000000|2025-04-13 11:50:00|65.25|64.95|64.94|64.64|65.29|64.99|64.83|64.53|106
1744545300000|2025-04-13 11:55:00|64.93|64.63|65.1|64.8|65.1|64.8|64.91|64.61|106
1744545600000|2025-04-13 12:00:00|65.11|64.81|65.27|64.97|65.32|65.02|65.03|64.73|93
1744545900000|2025-04-13 12:05:00|65.31|65.01|65.2|64.9|65.32|65.02|65.08|64.78|54
1744546200000|2025-04-13 12:10:00|65.23|64.93|65.36|65.06|65.36|65.06|65.21|64.91|49
1744546500000|2025-04-13 12:15:00|65.34|65.04|65.29|64.99|65.46|65.16|65.29|64.99|62
1744546800000|2025-04-13 12:20:00|65.28|64.98|64.92|64.62|65.3|65|64.9|64.6|96
1744547100000|2025-04-13 12:25:00|64.93|64.63|64.9|64.6|64.94|64.64|64.81|64.51|31
1744547400000|2025-04-13 12:30:00|64.92|64.62|65.15|64.85|65.15|64.85|64.9|64.6|101
1744547700000|2025-04-13 12:35:00|65.16|64.86|65.2|64.9|65.25|64.95|65.13|64.83|37
1744548000000|2025-04-13 12:40:00|65.19|64.89|65.08|64.78|65.25|64.95|65.06|64.76|72
1744548300000|2025-04-13 12:45:00|65.07|64.77|64.92|64.62|65.09|64.79|64.9|64.6|47
1744548600000|2025-04-13 12:50:00|64.91|64.61|64.9|64.6|64.92|64.62|64.81|64.51|33
1744548900000|2025-04-13 12:55:00|64.89|64.59|63.39|63.09|64.91|64.61|63.05|62.75|176
1744549200000|2025-04-13 13:00:00|63.4|63.1|63.29|62.99|63.81|63.51|63.28|62.98|135
1744549500000|2025-04-13 13:05:00|63.28|62.98|63.63|63.33|63.63|63.33|63.28|62.98|129
1744549800000|2025-04-13 13:10:00|63.64|63.34|63.65|63.35|63.67|63.37|63.47|63.17|93
1744550100000|2025-04-13 13:15:00|63.63|63.33|63.43|63.13|63.7|63.4|63.4|63.1|127
1744550400000|2025-04-13 13:20:00|63.42|63.12|63.42|63.12|63.51|63.21|63.29|62.99|115
1744550700000|2025-04-13 13:25:00|63.41|63.11|63.18|62.88|63.41|63.11|63.18|62.88|159
1744551000000|2025-04-13 13:30:00|63.19|62.89|63.44|63.14|63.46|63.16|63.19|62.89|120
1744551300000|2025-04-13 13:35:00|63.35|63.05|63.4|63.1|63.42|63.12|63.29|62.99|93
1744551600000|2025-04-13 13:40:00|63.38|63.08|62.71|62.41|63.4|63.1|62.7|62.4|176
1744551900000|2025-04-13 13:45:00|62.72|62.42|62.78|62.48|62.96|62.66|62.71|62.41|231
1744552200000|2025-04-13 13:50:00|62.72|62.42|62.53|62.23|62.8|62.5|62.44|62.14|136
1744552500000|2025-04-13 13:55:00|62.54|62.24|62.46|62.16|62.57|62.27|62.41|62.11|137
1744552800000|2025-04-13 14:00:00|62.45|62.15|62.58|62.28|62.65|62.35|62.2|61.9|139
1744553100000|2025-04-13 14:05:00|62.57|62.27|62.36|62.06|62.58|62.28|62.13|61.83|139
1744553400000|2025-04-13 14:10:00|62.38|62.08|62.48|62.18|62.64|62.34|62.37|62.07|164
1744553700000|2025-04-13 14:15:00|62.47|62.17|62.3|62|62.55|62.25|62.16|61.86|165
1744554000000|2025-04-13 14:20:00|62.29|61.99|62.29|61.99|62.35|62.05|62.16|61.86|122
1744554300000|2025-04-13 14:25:00|62.28|61.98|62.45|62.15|62.46|62.16|62.27|61.97|71
1744554600000|2025-04-13 14:30:00|62.46|62.16|62.66|62.36|62.89|62.59|62.33|62.03|131
1744554900000|2025-04-13 14:35:00|62.65|62.35|62.58|62.28|62.75|62.45|62.58|62.28|158
1744555200000|2025-04-13 14:40:00|62.57|62.27|62.5|62.2|62.69|62.39|62.5|62.2|133
1744555500000|2025-04-13 14:45:00|62.49|62.19|62.73|62.43|62.75|62.45|62.49|62.19|148
1744555800000|2025-04-13 14:50:00|62.74|62.44|62.53|62.23|62.74|62.44|62.5|62.2|118
1744556100000|2025-04-13 14:55:00|62.52|62.22|62.32|62.02|62.55|62.25|62.32|62.02|60
1744556400000|2025-04-13 15:00:00|62.33|62.03|61.84|61.54|62.33|62.03|61.79|61.49|163
1744556700000|2025-04-13 15:05:00|61.83|61.53|62.02|61.72|62.05|61.75|61.81|61.51|174
1744557000000|2025-04-13 15:10:00|62.03|61.73|62.11|61.81|62.12|61.82|61.97|61.67|118
1744557300000|2025-04-13 15:15:00|62.15|61.85|62.28|61.98|62.37|62.07|62.15|61.85|140
1744557600000|2025-04-13 15:20:00|62.27|61.97|62.39|62.09|62.49|62.19|62.26|61.96|71
1744557900000|2025-04-13 15:25:00|62.38|62.08|62.6|62.3|62.67|62.37|62.38|62.08|97
1744558200000|2025-04-13 15:30:00|62.59|62.29|62.58|62.28|62.68|62.38|62.44|62.14|127
1744558500000|2025-04-13 15:35:00|62.57|62.27|62.79|62.49|62.8|62.5|62.54|62.24|79
1744558800000|2025-04-13 15:40:00|62.77|62.47|62.69|62.39|62.88|62.58|62.67|62.37|84
1744559100000|2025-04-13 15:45:00|62.7|62.4|62.69|62.39|62.79|62.49|62.49|62.19|95
1744559400000|2025-04-13 15:50:00|62.7|62.4|62.78|62.48|62.82|62.52|62.67|62.37|102
1744559700000|2025-04-13 15:55:00|62.77|62.47|62.69|62.39|62.9|62.6|62.69|62.39|95
1744560000000|2025-04-13 16:00:00|62.71|62.41|62.67|62.37|62.76|62.46|62.48|62.18|170
1744560300000|2025-04-13 16:05:00|62.65|62.35|62.66|62.36|62.78|62.48|62.61|62.31|152
1744560600000|2025-04-13 16:10:00|62.65|62.35|62.58|62.28|62.65|62.35|62.43|62.13|100
1744560900000|2025-04-13 16:15:00|62.57|62.27|62.87|62.57|62.95|62.65|62.56|62.26|112
1744561200000|2025-04-13 16:20:00|62.88|62.58|62.77|62.47|62.89|62.59|62.65|62.35|155
1744561500000|2025-04-13 16:25:00|62.78|62.48|63.03|62.73|63.04|62.74|62.75|62.45|183
1744561800000|2025-04-13 16:30:00|63.02|62.72|62.75|62.45|63.04|62.74|62.67|62.37|145
1744562100000|2025-04-13 16:35:00|62.77|62.47|62.75|62.45|62.95|62.65|62.68|62.38|177
1744562400000|2025-04-13 16:40:00|62.74|62.44|62.77|62.47|62.88|62.58|62.73|62.43|78
1744562700000|2025-04-13 16:45:00|62.78|62.48|62.77|62.47|62.9|62.6|62.74|62.44|108
1744563000000|2025-04-13 16:50:00|62.76|62.46|62.8|62.5|62.86|62.56|62.66|62.36|87
1744563300000|2025-04-13 16:55:00|62.79|62.49|62.75|62.45|62.88|62.58|62.74|62.44|50
1744563600000|2025-04-13 17:00:00|62.76|62.46|62.66|62.36|62.76|62.46|62.57|62.27|82
1744563900000|2025-04-13 17:05:00|62.65|62.35|62.65|62.35|62.77|62.47|62.58|62.28|72
1744564200000|2025-04-13 17:10:00|62.64|62.34|62.78|62.48|62.79|62.49|62.54|62.24|109
1744564500000|2025-04-13 17:15:00|62.79|62.49|62.89|62.59|62.91|62.61|62.63|62.33|111
1744564800000|2025-04-13 17:20:00|62.9|62.6|63.37|63.07|63.6|63.3|62.89|62.59|268
1744565100000|2025-04-13 17:25:00|63.36|63.06|63.09|62.79|63.37|63.07|63.09|62.79|141
1744565400000|2025-04-13 17:30:00|63.08|62.78|62.73|62.43|63.1|62.8|62.73|62.43|115
1744565700000|2025-04-13 17:35:00|62.74|62.44|62.84|62.54|62.97|62.67|62.73|62.43|176
1744566000000|2025-04-13 17:40:00|62.83|62.53|63.13|62.83|63.14|62.84|62.76|62.46|193
1744566300000|2025-04-13 17:45:00|63.14|62.84|63.28|62.98|63.4|63.1|63.11|62.81|238
1744566600000|2025-04-13 17:50:00|63.3|63|63.5|63.2|63.54|63.24|63.27|62.97|255
1744566900000|2025-04-13 17:55:00|63.48|63.18|63.26|62.96|63.5|63.2|63.21|62.91|167
1744567200000|2025-04-13 18:00:00|63.25|62.95|63.23|62.93|63.41|63.11|63.19|62.89|186
1744567500000|2025-04-13 18:05:00|63.22|62.92|63.57|63.27|63.73|63.43|63.22|62.92|156
1744567800000|2025-04-13 18:10:00|63.56|63.26|63.36|63.06|63.56|63.26|63.34|63.04|91
1744568100000|2025-04-13 18:15:00|63.32|63.02|63.27|62.97|63.39|63.09|63.16|62.86|157
1744568400000|2025-04-13 18:20:00|63.29|62.99|63.2|62.9|63.41|63.11|63.2|62.9|108
1744568700000|2025-04-13 18:25:00|63.21|62.91|63.1|62.8|63.31|63.01|63.03|62.73|145
1744569000000|2025-04-13 18:30:00|63.11|62.81|63.3|63|63.31|63.01|63.05|62.75|203
1744569300000|2025-04-13 18:35:00|63.29|62.99|63.18|62.88|63.48|63.18|63.11|62.81|138
1744569600000|2025-04-13 18:40:00|63.15|62.85|63.11|62.81|63.17|62.87|62.95|62.65|110
1744569900000|2025-04-13 18:45:00|63.07|62.77|63.01|62.71|63.12|62.82|62.9|62.6|86
1744570200000|2025-04-13 18:50:00|63|62.7|62.97|62.67|63.02|62.72|62.84|62.54|123
1744570500000|2025-04-13 18:55:00|62.96|62.66|62.73|62.43|62.96|62.66|62.72|62.42|68
1744570800000|2025-04-13 19:00:00|62.74|62.44|62.62|62.32|62.74|62.44|62.5|62.2|141
1744571100000|2025-04-13 19:05:00|62.63|62.33|62.52|62.22|62.63|62.33|62.44|62.14|150
1744571400000|2025-04-13 19:10:00|62.51|62.21|62.45|62.15|62.6|62.3|62.45|62.15|111
1744571700000|2025-04-13 19:15:00|62.44|62.14|62.49|62.19|62.53|62.23|62.3|62|172
1744572000000|2025-04-13 19:20:00|62.46|62.16|62.4|62.1|62.46|62.16|62.25|61.95|124
1744572300000|2025-04-13 19:25:00|62.41|62.11|62.42|62.12|62.47|62.17|62.3|62|154
1744572600000|2025-04-13 19:30:00|62.41|62.11|62.92|61.62|63.02|62.18|62.41|61.46|169
1744572900000|2025-04-13 19:35:00|62.93|61.63|61.94|60.64|62.94|61.64|61.93|60.63|218
1744573200000|2025-04-13 19:40:00|61.93|60.63|61.67|60.37|61.99|60.69|61.4|60.1|273
1744573500000|2025-04-13 19:45:00|61.65|60.35|61.88|60.58|61.88|60.58|61.41|60.11|320
1744573800000|2025-04-13 19:50:00|61.87|60.57|61.93|60.63|61.97|60.67|61.72|60.42|236
1744574100000|2025-04-13 19:55:00|61.92|60.62|62.21|60.91|62.23|60.93|61.89|60.59|123
1744574400000|2025-04-13 20:00:00|62.22|60.92|62.48|61.18|62.57|61.27|62|60.7|236
1744574700000|2025-04-13 20:05:00|62.47|61.17|62.3|61|62.5|61.2|62.19|60.89|301
1744575000000|2025-04-13 20:10:00|62.31|61.01|62.35|61.05|62.63|61.33|62.27|60.97|258
1744575300000|2025-04-13 20:15:00|62.33|61.03|62.5|61.2|62.59|61.29|62.32|61.02|236
1744575600000|2025-04-13 20:20:00|62.49|61.19|62.61|61.31|62.68|61.38|62.47|61.17|219
1744575900000|2025-04-13 20:25:00|62.63|61.33|62.84|61.54|62.84|61.54|62.58|61.28|144
1744576200000|2025-04-13 20:30:00|62.82|61.52|62.57|61.27|62.95|61.65|62.52|61.22|266
1744576500000|2025-04-13 20:35:00|62.58|61.28|62.33|61.03|62.6|61.3|62.21|60.91|244
1744576800000|2025-04-13 20:40:00|62.31|61.01|62.27|60.97|62.38|61.08|62.01|60.71|307
1744577100000|2025-04-13 20:45:00|62.29|60.99|62.29|60.99|62.41|61.11|62.21|60.91|232
1744577400000|2025-04-13 20:50:00|62.28|60.98|62.16|60.86|62.47|61.17|62.09|60.79|226
1744577700000|2025-04-13 20:55:00|62.17|60.87|62|60.7|62.25|60.95|61.98|60.68|168
1744578000000|2025-04-13 21:00:00|61.99|60.69|61.25|60.95|62.09|61.19|61.22|60.66|305
1744578300000|2025-04-13 21:05:00|61.27|60.97|61.35|61.05|61.46|61.16|61.16|60.86|264
1744578600000|2025-04-13 21:10:00|61.36|61.06|61.46|61.16|61.5|61.2|61.2|60.9|213
1744578900000|2025-04-13 21:15:00|61.44|61.14|61.87|61.57|61.89|61.59|61.44|61.14|136
1744579200000|2025-04-13 21:20:00|61.88|61.58|61.61|61.31|61.99|61.69|61.51|61.21|119
1744579500000|2025-04-13 21:25:00|61.59|61.29|61.45|61.15|61.61|61.31|61.35|61.05|75
1744579800000|2025-04-13 21:30:00|61.46|61.16|61.58|61.28|61.82|61.52|61.45|61.15|88
1744580100000|2025-04-13 21:35:00|61.57|61.27|61.08|60.78|61.57|61.27|61|60.7|152
1744580400000|2025-04-13 21:40:00|61.1|60.8|61.37|61.07|61.37|61.07|61.1|60.8|70
1744580700000|2025-04-13 21:45:00|61.38|61.08|61.33|61.03|61.56|61.26|61.32|61.02|59
1744581000000|2025-04-13 21:50:00|61.34|61.04|61.56|61.26|61.57|61.27|61.34|61.04|91
1744581300000|2025-04-13 21:55:00|61.57|61.27|61.41|61.11|61.74|61.44|61.39|61.09|160
1744581600000|2025-04-13 22:00:00|61.42|61.12|61.41|61.11|61.53|61.23|61.19|60.89|136
1744581900000|2025-04-13 22:05:00|61.46|61.16|61.06|60.76|61.46|61.16|61.05|60.75|161
1744582200000|2025-04-13 22:10:00|61.07|60.77|61.04|60.74|61.07|60.77|60.93|60.63|124
1744582500000|2025-04-13 22:15:00|61.03|60.73|60.94|60.64|61.12|60.82|60.84|60.54|178
1744582800000|2025-04-13 22:20:00|60.95|60.65|60.94|60.64|61.02|60.72|60.86|60.56|162
1744583100000|2025-04-13 22:25:00|60.95|60.65|60.86|60.56|60.96|60.66|60.84|60.54|129
1744583400000|2025-04-13 22:30:00|60.87|60.57|60.89|60.59|61.04|60.74|60.76|60.46|149
1744583700000|2025-04-13 22:35:00|60.88|60.58|60.98|60.68|61.03|60.73|60.83|60.53|147
1744584000000|2025-04-13 22:40:00|60.99|60.69|61.06|60.76|61.17|60.87|60.96|60.66|106
1744584300000|2025-04-13 22:45:00|61.07|60.77|61.01|60.71|61.07|60.77|60.95|60.65|144
1744584600000|2025-04-13 22:50:00|61.02|60.72|61.11|60.81|61.17|60.87|61.02|60.72|93
1744584900000|2025-04-13 22:55:00|61.1|60.8|60.86|60.56|61.1|60.8|60.72|60.42|105
1744585200000|2025-04-13 23:00:00|60.85|60.55|60.87|60.57|61.04|60.74|60.74|60.44|238
1744585500000|2025-04-13 23:05:00|60.84|60.54|61.04|60.74|61.05|60.75|60.7|60.4|215
1744585800000|2025-04-13 23:10:00|61.05|60.75|60.85|60.55|61.19|60.89|60.85|60.55|198
1744586100000|2025-04-13 23:15:00|60.88|60.58|60.84|60.54|60.96|60.66|60.78|60.48|133
1744586400000|2025-04-13 23:20:00|60.85|60.55|60.73|60.43|60.9|60.6|60.68|60.38|116
1744586700000|2025-04-13 23:25:00|60.72|60.42|60.85|60.55|60.88|60.58|60.64|60.34|118
1744587000000|2025-04-13 23:30:00|60.84|60.54|60.57|60.27|60.85|60.55|60.57|60.27|141
1744587300000|2025-04-13 23:35:00|60.58|60.28|60.58|60.28|60.62|60.32|60.38|60.08|125
1744587600000|2025-04-13 23:40:00|60.6|60.3|60.55|60.25|60.6|60.3|60.44|60.14|108
1744587900000|2025-04-13 23:45:00|60.56|60.26|60.87|60.57|60.94|60.64|60.55|60.25|143
1744588200000|2025-04-13 23:50:00|60.88|60.58|61.13|60.83|61.18|60.88|60.87|60.57|179
1744588500000|2025-04-13 23:55:00|61.14|60.84|61.03|60.73|61.27|60.97|61.02|60.72|181
1744588800000|2025-04-14 00:00:00|61.04|60.74|60.95|60.65|61.05|60.75|60.74|60.44|125
1744589100000|2025-04-14 00:05:00|60.96|60.66|61.37|61.07|61.41|61.11|60.87|60.57|135
1744589400000|2025-04-14 00:10:00|61.38|61.08|61.59|61.29|61.68|61.38|61.28|60.98|157
1744589700000|2025-04-14 00:15:00|61.58|61.28|61.81|61.51|61.83|61.53|61.5|61.2|162
1744590000000|2025-04-14 00:20:00|61.82|61.52|62.26|61.96|62.4|62.1|61.73|61.43|259
1744590300000|2025-04-14 00:25:00|62.25|61.95|62.22|61.92|62.25|61.95|62.03|61.73|144
1744590600000|2025-04-14 00:30:00|62.2|61.9|62.05|61.75|62.2|61.9|61.95|61.65|114
1744590900000|2025-04-14 00:35:00|62.04|61.74|62.21|61.91|62.21|61.91|62.01|61.71|151
1744591200000|2025-04-14 00:40:00|62.23|61.93|62.01|61.71|62.41|62.11|61.99|61.69|142
1744591500000|2025-04-14 00:45:00|61.99|61.69|61.73|61.43|62.01|61.71|61.65|61.35|211
1744591800000|2025-04-14 00:50:00|61.72|61.42|61.81|61.51|61.83|61.53|61.69|61.39|146
1744592100000|2025-04-14 00:55:00|61.79|61.49|61.93|61.63|61.93|61.63|61.61|61.31|144
1744592400000|2025-04-14 01:00:00|61.95|61.65|61.93|61.63|62.11|61.81|61.91|61.61|153
1744592700000|2025-04-14 01:05:00|61.92|61.62|61.96|61.66|62.08|61.78|61.77|61.47|210
1744593000000|2025-04-14 01:10:00|61.98|61.68|61.87|61.57|61.98|61.68|61.62|61.32|210
1744593300000|2025-04-14 01:15:00|61.88|61.58|61.69|61.39|62.08|61.78|61.69|61.39|190
1744593600000|2025-04-14 01:20:00|61.67|61.37|61.8|61.5|61.89|61.59|61.67|61.37|142
1744593900000|2025-04-14 01:25:00|61.81|61.51|61.94|61.64|61.98|61.68|61.78|61.48|103
1744594200000|2025-04-14 01:30:00|61.93|61.63|61.75|61.45|62.03|61.73|61.69|61.39|152
1744594500000|2025-04-14 01:35:00|61.77|61.47|61.57|61.27|61.82|61.52|61.56|61.26|142
1744594800000|2025-04-14 01:40:00|61.56|61.26|61.56|61.26|61.61|61.31|61.48|61.18|151
1744595100000|2025-04-14 01:45:00|61.52|61.22|61.48|61.18|61.6|61.3|61.45|61.15|112
1744595400000|2025-04-14 01:50:00|61.49|61.19|61.4|61.1|61.58|61.28|61.35|61.05|148
1744595700000|2025-04-14 01:55:00|61.41|61.11|61.45|61.15|61.49|61.19|61.36|61.06|137
1744596000000|2025-04-14 02:00:00|61.46|61.16|61.48|61.18|61.51|61.21|61.38|61.08|119
1744596300000|2025-04-14 02:05:00|61.47|61.17|61.7|61.4|61.76|61.46|61.47|61.17|131
1744596600000|2025-04-14 02:10:00|61.75|61.45|61.74|61.44|61.83|61.53|61.61|61.31|114
1744596900000|2025-04-14 02:15:00|61.73|61.43|61.9|61.6|61.96|61.66|61.71|61.41|168
1744597200000|2025-04-14 02:20:00|61.89|61.59|62.31|62.01|62.31|62.01|61.88|61.58|197
1744597500000|2025-04-14 02:25:00|62.32|62.02|62.8|62.5|63.04|62.74|62.24|61.94|365
1744597800000|2025-04-14 02:30:00|62.78|62.48|63.33|63.03|63.5|63.2|62.78|62.48|383
1744598100000|2025-04-14 02:35:00|63.35|63.05|62.89|62.59|63.46|63.16|62.81|62.51|324
1744598400000|2025-04-14 02:40:00|62.88|62.58|62.73|62.43|63.01|62.71|62.7|62.4|256
1744598700000|2025-04-14 02:45:00|62.72|62.42|62.82|62.52|63.06|62.76|62.71|62.41|282
1744599000000|2025-04-14 02:50:00|62.8|62.5|62.75|62.45|62.91|62.61|62.74|62.44|214
1744599300000|2025-04-14 02:55:00|62.78|62.48|62.94|62.64|62.97|62.67|62.71|62.41|176
1744599600000|2025-04-14 03:00:00|62.93|62.63|62.91|62.61|62.96|62.66|62.67|62.37|202
1744599900000|2025-04-14 03:05:00|62.9|62.6|62.8|62.5|63.21|62.91|62.77|62.47|206
1744600200000|2025-04-14 03:10:00|62.79|62.49|62.76|62.46|62.91|62.61|62.69|62.39|117
1744600500000|2025-04-14 03:15:00|62.73|62.43|62.91|62.61|62.99|62.69|62.65|62.35|115
1744600800000|2025-04-14 03:20:00|62.9|62.6|62.9|62.6|63.18|62.88|62.86|62.56|177
1744601100000|2025-04-14 03:25:00|62.91|62.61|62.91|62.61|62.97|62.67|62.82|62.52|122
1744601400000|2025-04-14 03:30:00|62.94|62.64|62.79|62.49|63.03|62.73|62.78|62.48|169
1744601700000|2025-04-14 03:35:00|62.81|62.51|62.4|62.1|62.83|62.53|62.36|62.06|224
1744602000000|2025-04-14 03:40:00|62.43|62.13|62.62|62.32|62.64|62.34|62.37|62.07|180
1744602300000|2025-04-14 03:45:00|62.61|62.31|62.36|62.06|62.73|62.43|62.34|62.04|190
1744602600000|2025-04-14 03:50:00|62.37|62.07|62.17|61.87|62.41|62.11|62.05|61.75|163
1744602900000|2025-04-14 03:55:00|62.18|61.88|62.23|61.93|62.27|61.97|62.06|61.76|126
1744603200000|2025-04-14 04:00:00|62.24|61.94|62.35|62.05|62.39|62.09|62.24|61.94|224
1744603500000|2025-04-14 04:05:00|62.34|62.04|62.35|62.05|62.48|62.18|62.27|61.97|187
1744603800000|2025-04-14 04:10:00|62.34|62.04|61.96|61.66|62.38|62.08|61.87|61.57|137
1744604100000|2025-04-14 04:15:00|61.97|61.67|62.19|61.89|62.28|61.98|61.96|61.66|206
1744604400000|2025-04-14 04:20:00|62.21|61.91|62.18|61.88|62.38|62.08|62.14|61.84|252
1744604700000|2025-04-14 04:25:00|62.2|61.9|62.14|61.84|62.21|61.91|62.03|61.73|194
1744605000000|2025-04-14 04:30:00|62.18|61.88|61.96|61.66|62.18|61.88|61.85|61.55|244
1744605300000|2025-04-14 04:35:00|61.94|61.64|62.25|61.95|62.29|61.99|61.88|61.58|219
1744605600000|2025-04-14 04:40:00|62.27|61.97|62.48|62.18|62.49|62.19|62.25|61.95|163
1744605900000|2025-04-14 04:45:00|62.49|62.19|62.78|62.48|62.99|62.69|62.45|62.15|184
1744606200000|2025-04-14 04:50:00|62.79|62.49|62.57|62.27|62.8|62.5|62.57|62.27|170
1744606500000|2025-04-14 04:55:00|62.58|62.28|62.7|62.4|62.78|62.48|62.58|62.28|161
1744606800000|2025-04-14 05:00:00|62.72|62.42|62.57|62.27|62.87|62.57|62.49|62.19|170
1744607100000|2025-04-14 05:05:00|62.58|62.28|62.59|62.29|62.74|62.44|62.57|62.27|215
1744607400000|2025-04-14 05:10:00|62.6|62.3|62.48|62.18|62.69|62.39|62.48|62.18|162
1744607700000|2025-04-14 05:15:00|62.49|62.19|62.34|62.04|62.52|62.22|62.25|61.95|136
1744608000000|2025-04-14 05:20:00|62.35|62.05|62.26|61.96|62.36|62.06|62.18|61.88|149
1744608300000|2025-04-14 05:25:00|62.25|61.95|62.22|61.92|62.31|62.01|62.19|61.89|86
1744608600000|2025-04-14 05:30:00|62.21|61.91|62.04|61.74|62.31|62.01|62.03|61.73|153
1744608900000|2025-04-14 05:35:00|62.06|61.76|61.92|61.62|62.06|61.76|61.86|61.56|285
1744609200000|2025-04-14 05:40:00|61.88|61.58|61.71|61.41|61.92|61.62|61.69|61.39|206
1744609500000|2025-04-14 05:45:00|61.69|61.39|61.79|61.49|61.79|61.49|61.57|61.27|152
1744609800000|2025-04-14 05:50:00|61.84|61.54|62.05|61.75|62.08|61.78|61.82|61.52|102
1744610100000|2025-04-14 05:55:00|62.07|61.77|62.06|61.76|62.13|61.83|61.86|61.56|116
1744610400000|2025-04-14 06:00:00|62.05|61.75|61.99|61.69|62.08|61.78|61.89|61.59|173
1744610700000|2025-04-14 06:05:00|62.04|61.74|62.08|61.78|62.09|61.79|61.89|61.59|226
1744611000000|2025-04-14 06:10:00|62.07|61.77|62.17|61.87|62.28|61.98|62|61.7|136
1744611300000|2025-04-14 06:15:00|62.16|61.86|62.38|62.08|62.47|62.17|62.13|61.83|159
1744611600000|2025-04-14 06:20:00|62.37|62.07|62.35|62.05|62.45|62.15|62.26|61.96|127
1744611900000|2025-04-14 06:25:00|62.36|62.06|62.16|61.86|62.36|62.06|62.15|61.85|109
1744612200000|2025-04-14 06:30:00|62.17|61.87|62.15|61.85|62.34|62.04|62.04|61.74|185
1744612500000|2025-04-14 06:35:00|62.16|61.86|62.34|62.04|62.36|62.06|62.14|61.84|111
1744612800000|2025-04-14 06:40:00|62.35|62.05|62.36|62.06|62.38|62.08|62.24|61.94|147
1744613100000|2025-04-14 06:45:00|62.37|62.07|62.44|62.14|62.46|62.16|62.33|62.03|154
1744613400000|2025-04-14 06:50:00|62.45|62.15|62.16|61.86|62.46|62.16|62.15|61.85|103
1744613700000|2025-04-14 06:55:00|62.13|61.83|62.06|61.76|62.16|61.86|62.04|61.74|137
1744614000000|2025-04-14 07:00:00|62.05|61.75|61.85|61.55|62.05|61.75|61.72|61.42|257
1744614300000|2025-04-14 07:05:00|61.83|61.53|62.03|61.73|62.09|61.79|61.83|61.53|237
1744614600000|2025-04-14 07:10:00|62.04|61.74|61.57|61.27|62.08|61.78|61.54|61.24|160
1744614900000|2025-04-14 07:15:00|61.54|61.24|61.85|61.55|61.95|61.65|61.53|61.23|266
1744615200000|2025-04-14 07:20:00|61.84|61.54|61.82|61.52|62.03|61.73|61.7|61.4|182
1744615500000|2025-04-14 07:25:00|61.83|61.53|61.94|61.64|61.94|61.64|61.81|61.51|64
1744615800000|2025-04-14 07:30:00|61.95|61.65|61.85|61.55|62.16|61.86|61.83|61.53|130
1744616100000|2025-04-14 07:35:00|61.84|61.54|62.09|61.69|62.12|61.82|61.82|61.52|98
1744616400000|2025-04-14 07:40:00|62.1|61.7|62.09|61.69|62.2|61.8|62.09|61.69|77
1744616700000|2025-04-14 07:45:00|62.08|61.68|62.29|61.89|62.34|61.94|62.06|61.66|120
1744617000000|2025-04-14 07:50:00|62.28|61.88|62.58|62.18|62.58|62.18|62.26|61.86|98
1744617300000|2025-04-14 07:55:00|62.57|62.17|62.47|62.07|62.58|62.18|62.45|62.05|96
1744617600000|2025-04-14 08:00:00|62.48|62.08|62.28|61.88|62.65|62.25|62.25|61.85|119
1744617900000|2025-04-14 08:05:00|62.27|61.87|62.3|61.9|62.48|62.08|62.2|61.8|119
1744618200000|2025-04-14 08:10:00|62.29|61.89|62.12|61.72|62.41|62.01|62.12|61.72|116
1744618500000|2025-04-14 08:15:00|62.11|61.71|62.48|62.08|62.52|62.12|62.1|61.7|171
1744618800000|2025-04-14 08:20:00|62.49|62.09|62.81|62.41|62.87|62.47|62.47|62.07|153
1744619100000|2025-04-14 08:25:00|62.8|62.4|62.5|62.1|62.8|62.4|62.47|62.07|104
1744619400000|2025-04-14 08:30:00|62.49|62.09|62.22|61.82|62.59|62.19|62.19|61.79|159
1744619700000|2025-04-14 08:35:00|62.21|61.81|62.27|61.87|62.42|62.02|62.21|61.81|124
1744620000000|2025-04-14 08:40:00|62.31|61.91|62.27|61.87|62.32|61.92|62.19|61.79|73
1744620300000|2025-04-14 08:45:00|62.28|61.88|62.03|61.63|62.28|61.88|61.87|61.47|105
1744620600000|2025-04-14 08:50:00|62.02|61.62|62.02|61.62|62.09|61.69|62|61.6|77
1744620900000|2025-04-14 08:55:00|62.03|61.63|62.03|61.63|62.09|61.69|61.94|61.54|95
1744621200000|2025-04-14 09:00:00|62.04|61.64|62.03|61.63|62.19|61.79|61.99|61.59|149
1744621500000|2025-04-14 09:05:00|62.02|61.62|62|61.6|62.16|61.76|61.94|61.54|136
1744621800000|2025-04-14 09:10:00|61.99|61.59|61.91|61.51|62.05|61.65|61.78|61.38|128
1744622100000|2025-04-14 09:15:00|61.88|61.48|61.79|61.39|61.91|61.51|61.78|61.38|112
1744622400000|2025-04-14 09:20:00|61.8|61.4|61.6|61.2|61.8|61.4|61.57|61.17|101
1744622700000|2025-04-14 09:25:00|61.59|61.19|61.71|61.31|61.88|61.48|61.59|61.19|92
1744623000000|2025-04-14 09:30:00|61.7|61.3|61.68|61.28|61.81|61.41|61.68|61.28|83
1744623300000|2025-04-14 09:35:00|61.66|61.26|61.3|60.9|61.69|61.29|61.27|60.87|90
1744623600000|2025-04-14 09:40:00|61.29|60.89|61.31|60.91|61.32|60.92|61.21|60.81|74
1744623900000|2025-04-14 09:45:00|61.32|60.92|61.28|60.88|61.41|61.01|61.26|60.86|107
1744624200000|2025-04-14 09:50:00|61.27|60.87|61.52|61.12|61.53|61.13|61.22|60.82|133
1744624500000|2025-04-14 09:55:00|61.51|61.11|61.43|61.03|61.58|61.18|61.36|60.96|101
1744624800000|2025-04-14 10:00:00|61.42|61.02|61.58|61.18|61.59|61.19|61.4|61|117
1744625100000|2025-04-14 10:05:00|61.59|61.19|61.71|61.31|61.73|61.33|61.5|61.1|101
1744625400000|2025-04-14 10:10:00|61.72|61.32|61.61|61.21|61.79|61.39|61.56|61.16|109
1744625700000|2025-04-14 10:15:00|61.62|61.22|61.9|61.5|61.91|61.51|61.6|61.2|147
1744626000000|2025-04-14 10:20:00|61.89|61.49|62.09|61.69|62.25|61.85|61.89|61.49|236
1744626300000|2025-04-14 10:25:00|62.1|61.7|62.31|61.91|62.34|61.94|62.09|61.69|126
1744626600000|2025-04-14 10:30:00|62.32|61.92|62.4|62|62.62|62.22|62.3|61.9|233
1744626900000|2025-04-14 10:35:00|62.41|62.01|62.46|62.06|62.51|62.11|62.3|61.9|153
1744627200000|2025-04-14 10:40:00|62.45|62.05|62.89|62.49|62.93|62.53|62.41|62.01|261
1744627500000|2025-04-14 10:45:00|62.9|62.5|62.62|62.22|62.93|62.53|62.48|62.08|231
1744627800000|2025-04-14 10:50:00|62.61|62.21|62.71|62.31|62.72|62.32|62.6|62.2|207
1744628100000|2025-04-14 10:55:00|62.72|62.32|62.59|62.19|62.73|62.33|62.58|62.18|112
1744628400000|2025-04-14 11:00:00|62.6|62.2|62.62|62.22|62.74|62.34|62.49|62.09|178
1744628700000|2025-04-14 11:05:00|62.63|62.23|62.8|62.4|62.88|62.48|62.6|62.2|181
1744629000000|2025-04-14 11:10:00|62.83|62.43|62.71|62.31|62.83|62.43|62.54|62.14|180
1744629300000|2025-04-14 11:15:00|62.72|62.32|62.6|62.2|62.77|62.37|62.52|62.12|176
1744629600000|2025-04-14 11:20:00|62.62|62.22|62.51|62.11|62.63|62.23|62.48|62.08|180
1744629900000|2025-04-14 11:25:00|62.52|62.12|62.31|61.91|62.53|62.13|62.27|61.87|146
1744630200000|2025-04-14 11:30:00|62.36|61.96|62.52|62.12|62.61|62.21|62.36|61.96|115
1744630500000|2025-04-14 11:35:00|62.56|62.16|62.31|61.91|62.61|62.21|62.31|61.91|119
1744630800000|2025-04-14 11:40:00|62.32|61.92|62.4|62|62.43|62.03|62.3|61.9|166
1744631100000|2025-04-14 11:45:00|62.41|62.01|62.41|62.01|62.52|62.12|62.4|62|122
1744631400000|2025-04-14 11:50:00|62.4|62|62.3|61.9|62.43|62.03|62.28|61.88|112
1744631700000|2025-04-14 11:55:00|62.29|61.89|62.12|61.72|62.31|61.91|62.08|61.68|100
1744632000000|2025-04-14 12:00:00|62.13|61.73|61.88|61.48|62.21|61.81|61.82|61.42|169
1744632300000|2025-04-14 12:05:00|61.9|61.5|62.03|61.63|62.03|61.63|61.77|61.37|153
1744632600000|2025-04-14 12:10:00|62.01|61.61|61.73|61.33|62.2|61.8|61.73|61.33|140
1744632900000|2025-04-14 12:15:00|61.71|61.31|61.65|61.25|61.82|61.42|61.63|61.23|103
1744633200000|2025-04-14 12:20:00|61.63|61.23|61.9|61.5|61.94|61.54|61.59|61.19|135
1744633500000|2025-04-14 12:25:00|61.89|61.49|62|61.6|62.03|61.63|61.82|61.42|161
1744633800000|2025-04-14 12:30:00|62.01|61.61|62.03|61.63|62.05|61.65|61.96|61.56|113
1744634100000|2025-04-14 12:35:00|62.02|61.62|62.05|61.65|62.05|61.65|61.93|61.53|155
1744634400000|2025-04-14 12:40:00|62.06|61.66|62.2|61.8|62.31|61.91|62.06|61.66|141
1744634700000|2025-04-14 12:45:00|62.23|61.83|62.08|61.68|62.23|61.83|62.01|61.61|168
1744635000000|2025-04-14 12:50:00|62.09|61.69|61.98|61.58|62.09|61.69|61.91|61.51|148
1744635300000|2025-04-14 12:55:00|62.01|61.61|62.12|61.72|62.13|61.73|61.87|61.47|123
1744635600000|2025-04-14 13:00:00|62.13|61.73|62.51|62.11|62.61|62.21|62.07|61.67|228
1744635900000|2025-04-14 13:05:00|62.5|62.1|62.19|61.79|62.53|62.13|62.16|61.76|150
1744636200000|2025-04-14 13:10:00|62.2|61.8|62.33|61.93|62.43|62.03|62.19|61.79|182
1744636500000|2025-04-14 13:15:00|62.34|61.94|62.41|62.01|62.74|62.34|62.33|61.93|194
1744636800000|2025-04-14 13:20:00|62.4|62|62.41|62.01|62.42|62.02|62.21|61.81|273
1744637100000|2025-04-14 13:25:00|62.42|62.02|62.18|61.78|62.43|62.03|62.13|61.73|204
1744637400000|2025-04-14 13:30:00|62.19|61.79|61.84|61.44|62.22|61.82|61.57|61.17|329
1744637700000|2025-04-14 13:35:00|61.83|61.43|61.67|61.27|61.89|61.49|61.6|61.2|252
1744638000000|2025-04-14 13:40:00|61.68|61.28|61.52|61.12|61.69|61.29|61.31|60.91|250
1744638300000|2025-04-14 13:45:00|61.53|61.13|61.71|61.31|61.71|61.31|61.35|60.95|194
1744638600000|2025-04-14 13:50:00|61.7|61.3|61.7|61.3|61.88|61.48|61.6|61.2|265
1744638900000|2025-04-14 13:55:00|61.71|61.31|61.61|61.21|61.73|61.33|61.56|61.16|113
1744639200000|2025-04-14 14:00:00|61.62|61.22|61.9|61.5|62.03|61.63|61.61|61.21|295
1744639500000|2025-04-14 14:05:00|61.89|61.49|61.88|61.48|62.09|61.69|61.87|61.47|237
1744639800000|2025-04-14 14:10:00|61.91|61.51|62.22|61.82|62.28|61.88|61.8|61.4|219
1744640100000|2025-04-14 14:15:00|62.21|61.81|62.29|61.89|62.41|62.01|62.17|61.77|204
1744640400000|2025-04-14 14:20:00|62.3|61.9|62.28|61.88|62.5|62.1|62.19|61.79|251
1744640700000|2025-04-14 14:25:00|62.3|61.9|62.09|61.69|62.3|61.9|61.99|61.59|258
1744641000000|2025-04-14 14:30:00|62.07|61.67|61.99|61.59|62.11|61.71|61.96|61.56|289
1744641300000|2025-04-14 14:35:00|62.02|61.62|62.5|62.1|62.53|62.13|61.89|61.49|387
1744641600000|2025-04-14 14:40:00|62.52|62.12|62.39|61.99|62.66|62.26|62.37|61.97|397
1744641900000|2025-04-14 14:45:00|62.41|62.01|62.96|62.56|63.07|62.67|62.4|62|372
1744642200000|2025-04-14 14:50:00|62.97|62.57|62.91|62.51|63.16|62.76|62.89|62.49|428
1744642500000|2025-04-14 14:55:00|62.9|62.5|62.66|62.26|62.92|62.52|62.62|62.22|267
1744642800000|2025-04-14 15:00:00|62.64|62.24|62.12|61.72|62.82|62.42|62.1|61.7|352
1744643100000|2025-04-14 15:05:00|62.11|61.71|62.12|61.72|62.18|61.78|61.79|61.39|256
1744643400000|2025-04-14 15:10:00|62.11|61.71|62.11|61.71|62.23|61.83|61.9|61.5|228
1744643700000|2025-04-14 15:15:00|62.12|61.72|62.07|61.67|62.13|61.73|61.89|61.49|254
1744644000000|2025-04-14 15:20:00|62.08|61.68|62|61.6|62.24|61.84|61.99|61.59|240
1744644300000|2025-04-14 15:25:00|61.99|61.59|61.54|61.14|61.99|61.59|61.49|61.09|199
1744644600000|2025-04-14 15:30:00|61.56|61.16|61.64|61.24|61.76|61.36|61.48|61.08|279
1744644900000|2025-04-14 15:35:00|61.68|61.28|60.66|60.26|61.71|61.31|60.59|60.19|293
1744645200000|2025-04-14 15:40:00|60.65|60.25|60.93|60.53|60.94|60.54|60.46|60.06|347
1744645500000|2025-04-14 15:45:00|60.94|60.54|60.54|60.14|60.97|60.57|60.46|60.06|299
1744645800000|2025-04-14 15:50:00|60.55|60.15|60.76|60.36|60.86|60.46|60.46|60.06|263
1744646100000|2025-04-14 15:55:00|60.78|60.38|60.69|60.29|60.82|60.42|60.54|60.14|240
1744646400000|2025-04-14 16:00:00|60.7|60.3|60.91|60.51|60.98|60.58|60.6|60.2|209
1744646700000|2025-04-14 16:05:00|60.9|60.5|60.54|60.14|61.01|60.61|60.51|60.11|266
1744647000000|2025-04-14 16:10:00|60.53|60.13|60.79|60.39|60.8|60.4|60.52|60.12|260
1744647300000|2025-04-14 16:15:00|60.81|60.41|60.96|60.56|61.02|60.62|60.66|60.26|224
1744647600000|2025-04-14 16:20:00|60.97|60.57|60.73|60.33|61.15|60.75|60.72|60.32|225
1744647900000|2025-04-14 16:25:00|60.72|60.32|60.53|60.13|60.72|60.32|60.44|60.04|262
1744648200000|2025-04-14 16:30:00|60.54|60.14|61.01|60.61|61.05|60.65|60.53|60.13|226
1744648500000|2025-04-14 16:35:00|61|60.6|61.14|60.74|61.17|60.77|60.94|60.54|241
1744648800000|2025-04-14 16:40:00|61.13|60.73|61.3|60.9|61.35|60.95|61.1|60.7|203
1744649100000|2025-04-14 16:45:00|61.29|60.89|61.19|60.79|61.31|60.91|61.16|60.76|176
1744649400000|2025-04-14 16:50:00|61.21|60.81|61.02|60.62|61.21|60.81|60.89|60.49|143
1744649700000|2025-04-14 16:55:00|61.01|60.61|60.9|60.5|61.11|60.71|60.9|60.5|200
1744650000000|2025-04-14 17:00:00|60.91|60.51|61.19|60.79|61.37|60.97|60.9|60.5|274
1744650300000|2025-04-14 17:05:00|61.21|60.81|61.17|60.77|61.3|60.9|61.07|60.67|205
1744650600000|2025-04-14 17:10:00|61.16|60.76|61.09|60.69|61.2|60.8|61.03|60.63|175
1744650900000|2025-04-14 17:15:00|61.08|60.68|61.18|60.78|61.19|60.79|60.89|60.49|159
1744651200000|2025-04-14 17:20:00|61.17|60.77|61.39|60.99|61.52|61.12|61.17|60.77|267
1744651500000|2025-04-14 17:25:00|61.38|60.98|61.4|61|61.49|61.09|61.25|60.85|137
1744651800000|2025-04-14 17:30:00|61.39|60.99|61.28|60.88|61.47|61.07|61.24|60.84|157
1744652100000|2025-04-14 17:35:00|61.29|60.89|61.57|61.17|61.6|61.2|61.28|60.88|123
1744652400000|2025-04-14 17:40:00|61.58|61.18|61.59|61.19|61.68|61.28|61.55|61.15|105
1744652700000|2025-04-14 17:45:00|61.6|61.2|61.4|61|61.6|61.2|61.34|60.94|93
1744653000000|2025-04-14 17:50:00|61.39|60.99|61.99|61.59|62.04|61.64|61.38|60.98|186
1744653300000|2025-04-14 17:55:00|61.98|61.58|62.11|61.71|62.22|61.82|61.88|61.48|120
1744653600000|2025-04-14 18:00:00|62.12|61.72|62.17|61.77|62.26|61.86|62|61.6|172
1744653900000|2025-04-14 18:05:00|62.16|61.76|62.06|61.66|62.16|61.76|61.92|61.52|87
1744654200000|2025-04-14 18:10:00|62.04|61.64|62.32|61.92|62.32|61.92|62.03|61.63|117
1744654500000|2025-04-14 18:15:00|62.34|61.94|62.37|61.97|62.39|61.99|62.1|61.7|152
1744654800000|2025-04-14 18:20:00|62.38|61.98|62.48|62.08|62.52|62.12|62.3|61.9|131
1744655100000|2025-04-14 18:25:00|62.47|62.07|62.3|61.9|62.52|62.12|62.2|61.8|113
1744655400000|2025-04-14 18:30:00|62.32|61.92|62.71|62.31|62.86|62.46|62.29|61.89|236
1744655700000|2025-04-14 18:35:00|62.7|62.3|62.8|62.4|62.85|62.45|62.57|62.17|178
1744656000000|2025-04-14 18:40:00|62.83|62.43|62.55|62.15|63.02|62.62|62.51|62.11|164
1744656300000|2025-04-14 18:45:00|62.52|62.12|62.61|62.21|62.64|62.24|62.29|61.89|146
1744656600000|2025-04-14 18:50:00|62.62|62.22|62.59|62.19|62.75|62.35|62.54|62.14|129
1744656900000|2025-04-14 18:55:00|62.6|62.2|62.7|62.3|62.72|62.32|62.45|62.05|130
1744657200000|2025-04-14 19:00:00|62.68|62.28|62.75|62.35|63.04|62.64|62.48|62.08|169
1744657500000|2025-04-14 19:05:00|62.74|62.34|62.58|62.18|62.92|62.52|62.54|62.14|144
1744657800000|2025-04-14 19:10:00|62.56|62.16|62.26|61.86|62.56|62.16|62.17|61.77|147
1744658100000|2025-04-14 19:15:00|62.29|61.89|62.13|61.73|62.45|62.05|62.05|61.65|172
1744658400000|2025-04-14 19:20:00|62.14|61.74|62.06|61.66|62.23|61.83|61.97|61.57|156
1744658700000|2025-04-14 19:25:00|62.03|61.63|62.23|61.83|62.25|61.85|62.01|61.61|77
1744659000000|2025-04-14 19:30:00|62.21|61.81|62.25|61.85|62.33|61.93|62.14|61.74|178
1744659300000|2025-04-14 19:35:00|62.24|61.84|62.07|61.67|62.28|61.88|62.06|61.66|104
1744659600000|2025-04-14 19:40:00|62.08|61.68|62.07|61.67|62.22|61.82|62.07|61.67|68
1744659900000|2025-04-14 19:45:00|62.08|61.68|62.08|61.68|62.16|61.76|62.04|61.64|78
1744660200000|2025-04-14 19:50:00|62.07|61.67|62.05|61.65|62.09|61.69|61.91|61.51|115
1744660500000|2025-04-14 19:55:00|62.04|61.64|61.95|61.55|62.09|61.69|61.95|61.55|125
1744660800000|2025-04-14 20:00:00|61.96|61.56|62.09|61.69|62.23|61.83|61.94|61.54|120
1744661100000|2025-04-14 20:05:00|62.1|61.7|62.19|61.79|62.21|61.81|62.08|61.68|73
1744661400000|2025-04-14 20:10:00|62.18|61.78|62.14|61.74|62.37|61.97|62.14|61.74|80
1744661700000|2025-04-14 20:15:00|62.12|61.72|62.03|61.63|62.18|61.78|61.96|61.56|68
1744662000000|2025-04-14 20:20:00|62.02|61.62|61.98|61.58|62.04|61.64|61.94|61.54|52
1744662300000|2025-04-14 20:25:00|61.99|61.59|61.81|61.41|62|61.6|61.63|61.23|134
1744662600000|2025-04-14 20:30:00|61.82|61.42|61.94|61.54|61.94|61.54|61.8|61.4|111
1744662900000|2025-04-14 20:35:00|61.96|61.56|61.71|61.31|61.96|61.56|61.63|61.23|95
1744663200000|2025-04-14 20:40:00|61.72|61.32|61.79|61.39|61.8|61.4|61.69|61.29|36
1744663500000|2025-04-14 20:45:00|61.8|61.4|61.98|61.58|61.98|61.58|61.79|61.39|77
1744663800000|2025-04-14 20:50:00|61.96|61.56|61.98|61.58|62|61.6|61.89|61.49|55
1744664100000|2025-04-14 20:55:00|61.99|61.59|61.9|61.5|62.03|61.63|61.9|61.5|44
1744664400000|2025-04-14 21:00:00|61.89|61.49|61.99|61.59|62.15|61.75|61.89|61.49|90
1744664700000|2025-04-14 21:05:00|62|61.6|61.84|61.44|62|61.6|61.84|61.44|56
1744665000000|2025-04-14 21:10:00|61.83|61.43|62.08|61.68|62.1|61.7|61.75|61.35|61
1744665300000|2025-04-14 21:15:00|62.07|61.67|61.85|61.45|62.07|61.67|61.84|61.44|31
1744665600000|2025-04-14 21:20:00|61.86|61.46|61.76|61.36|61.93|61.53|61.71|61.31|61
1744665900000|2025-04-14 21:25:00|61.75|61.35|61.75|61.35|61.79|61.39|61.73|61.33|48
1744666200000|2025-04-14 21:30:00|61.74|61.34|61.71|61.31|61.76|61.36|61.65|61.25|51
1744666500000|2025-04-14 21:35:00|61.7|61.3|61.58|61.18|61.86|61.46|61.44|61.04|156
1744666800000|2025-04-14 21:40:00|61.59|61.19|61.5|61.1|61.59|61.19|61.45|61.05|59
1744667100000|2025-04-14 21:45:00|61.51|61.11|61.68|61.28|61.68|61.28|61.43|61.03|47
1744667400000|2025-04-14 21:50:00|61.67|61.27|61.78|61.38|61.78|61.38|61.57|61.17|45
1744667700000|2025-04-14 21:55:00|61.79|61.39|61.88|61.48|61.92|61.52|61.78|61.38|54
1744668000000|2025-04-14 22:00:00|61.87|61.47|61.77|61.37|61.96|61.56|61.73|61.33|106
1744668300000|2025-04-14 22:05:00|61.79|61.39|61.95|61.55|62.03|61.63|61.74|61.34|109
1744668600000|2025-04-14 22:10:00|61.96|61.56|61.94|61.54|62.17|61.77|61.94|61.54|91
1744668900000|2025-04-14 22:15:00|61.92|61.52|62.4|62|62.42|62.02|61.8|61.4|96
1744669200000|2025-04-14 22:20:00|62.41|62.01|61.99|61.59|62.42|62.02|61.99|61.59|154
1744669500000|2025-04-14 22:25:00|62.02|61.62|62.21|61.81|62.36|61.96|62|61.6|62
1744669800000|2025-04-14 22:30:00|62.22|61.82|62.21|61.81|62.31|61.91|62.17|61.77|52
1744670100000|2025-04-14 22:35:00|62.27|61.87|62.31|61.91|62.37|61.97|62.21|61.81|99
1744670400000|2025-04-14 22:40:00|62.3|61.9|62.11|61.71|62.35|61.95|62.09|61.69|80
1744670700000|2025-04-14 22:45:00|62.1|61.7|62.07|61.67|62.12|61.72|61.94|61.54|49
1744671000000|2025-04-14 22:50:00|62.06|61.66|62.2|61.8|62.32|61.92|62.06|61.66|46
1744671300000|2025-04-14 22:55:00|62.19|61.79|62.09|61.69|62.26|61.86|62.05|61.65|118
1744671600000|2025-04-14 23:00:00|62.08|61.68|61.99|61.59|62.08|61.68|61.93|61.53|56
1744671900000|2025-04-14 23:05:00|61.97|61.57|61.6|61.2|61.97|61.57|61.53|61.13|110
1744672200000|2025-04-14 23:10:00|61.57|61.17|61.68|61.28|61.68|61.28|61.53|61.13|69
1744672500000|2025-04-14 23:15:00|61.67|61.27|61.69|61.29|61.72|61.32|61.59|61.19|68
1744672800000|2025-04-14 23:20:00|61.68|61.28|61.6|61.2|61.75|61.35|61.59|61.19|91
1744673100000|2025-04-14 23:25:00|61.61|61.21|61.51|61.11|61.61|61.21|61.51|61.11|29
1744673400000|2025-04-14 23:30:00|61.56|61.16|61.59|61.19|61.62|61.22|61.49|61.09|85
1744673700000|2025-04-14 23:35:00|61.58|61.18|61.49|61.09|61.58|61.18|61.48|61.08|24
1744674000000|2025-04-14 23:40:00|61.42|61.02|61.18|60.78|61.42|61.02|61.18|60.78|58
1744674300000|2025-04-14 23:45:00|61.2|60.8|61.28|60.88|61.33|60.93|61.19|60.79|59
1744674600000|2025-04-14 23:50:00|61.27|60.87|61.39|60.99|61.49|61.09|61.27|60.87|62
1744674900000|2025-04-14 23:55:00|61.38|60.98|61.42|61.02|61.44|61.04|61.32|60.92|74
1744675200000|2025-04-15 00:00:00|61.39|60.99|61.53|61.13|61.73|61.33|61.32|60.92|162
1744675500000|2025-04-15 00:05:00|61.54|61.14|61.51|61.11|61.58|61.18|61.35|60.95|143
1744675800000|2025-04-15 00:10:00|61.52|61.12|61.31|60.91|61.61|61.21|61.31|60.91|140
1744676100000|2025-04-15 00:15:00|61.3|60.9|61.53|61.13|61.6|61.2|61.3|60.9|106
1744676400000|2025-04-15 00:20:00|61.52|61.12|61.72|61.32|61.78|61.38|61.47|61.07|83
1744676700000|2025-04-15 00:25:00|61.71|61.31|62.04|61.64|62.14|61.74|61.64|61.24|200
1744677000000|2025-04-15 00:30:00|62.11|61.71|62.11|61.71|62.54|62.14|62.11|61.71|227
1744677300000|2025-04-15 00:35:00|62.12|61.72|62.42|62.02|62.52|62.12|62.11|61.71|108
1744677600000|2025-04-15 00:40:00|62.43|62.03|62.44|62.04|62.57|62.17|62.41|62.01|106
1744677900000|2025-04-15 00:45:00|62.45|62.05|62.33|61.93|62.53|62.13|62.33|61.93|97
1744678200000|2025-04-15 00:50:00|62.35|61.95|62.39|61.99|62.41|62.01|62.05|61.65|100
1744678500000|2025-04-15 00:55:00|62.38|61.98|62.05|61.65|62.39|61.99|62.01|61.61|81
1744678800000|2025-04-15 01:00:00|62.06|61.66|61.79|61.39|62.06|61.66|61.63|61.23|150
1744679100000|2025-04-15 01:05:00|61.81|61.41|61.51|61.11|61.82|61.42|61.34|60.94|233
1744679400000|2025-04-15 01:10:00|61.5|61.1|61.72|61.32|61.82|61.42|61.42|61.02|203
1744679700000|2025-04-15 01:15:00|61.73|61.33|61.66|61.26|61.91|61.51|61.59|61.19|190
1744680000000|2025-04-15 01:20:00|61.69|61.29|61.77|61.37|61.78|61.38|61.59|61.19|142
1744680300000|2025-04-15 01:25:00|61.76|61.36|61.88|61.48|61.88|61.48|61.7|61.3|122
1744680600000|2025-04-15 01:30:00|61.89|61.49|61.71|61.31|62.01|61.61|61.66|61.26|141
1744680900000|2025-04-15 01:35:00|61.72|61.32|61.72|61.32|61.74|61.34|61.56|61.16|128
1744681200000|2025-04-15 01:40:00|61.73|61.33|61.68|61.28|61.79|61.39|61.61|61.21|116
1744681500000|2025-04-15 01:45:00|61.69|61.29|61.61|61.21|61.69|61.29|61.56|61.16|129
1744681800000|2025-04-15 01:50:00|61.62|61.22|61.59|61.19|61.63|61.23|61.52|61.12|97
1744682100000|2025-04-15 01:55:00|61.6|61.2|61.5|61.1|61.63|61.23|61.5|61.1|117
1744682400000|2025-04-15 02:00:00|61.51|61.11|61.59|61.19|61.6|61.2|61.39|60.99|117
1744682700000|2025-04-15 02:05:00|61.58|61.18|61.82|61.42|61.83|61.43|61.51|61.11|113
1744683000000|2025-04-15 02:10:00|61.87|61.47|61.81|61.41|61.9|61.5|61.8|61.4|109
1744683300000|2025-04-15 02:15:00|61.82|61.42|61.97|61.57|61.97|61.57|61.8|61.4|113
1744683600000|2025-04-15 02:20:00|61.98|61.58|61.9|61.5|62.12|61.72|61.88|61.48|147
1744683900000|2025-04-15 02:25:00|61.89|61.49|61.9|61.5|61.9|61.5|61.72|61.32|92
1744684200000|2025-04-15 02:30:00|61.89|61.49|61.5|61.1|61.9|61.5|61.42|61.02|169
1744684500000|2025-04-15 02:35:00|61.51|61.11|61.34|60.94|61.53|61.13|61.32|60.92|171
1744684800000|2025-04-15 02:40:00|61.35|60.95|61.47|61.07|61.52|61.12|61.33|60.93|80
1744685100000|2025-04-15 02:45:00|61.49|61.09|61.75|61.35|61.84|61.44|61.43|61.03|127
1744685400000|2025-04-15 02:50:00|61.77|61.37|61.88|61.48|61.88|61.48|61.72|61.32|116
1744685700000|2025-04-15 02:55:00|61.89|61.49|61.99|61.59|62.03|61.63|61.82|61.42|183
1744686000000|2025-04-15 03:00:00|62|61.6|62.12|61.72|62.13|61.73|61.92|61.52|138
1744686300000|2025-04-15 03:05:00|62.11|61.71|62.4|62|62.4|62|61.92|61.52|139
1744686600000|2025-04-15 03:10:00|62.39|61.99|62.2|61.8|62.55|62.15|62.19|61.79|133
1744686900000|2025-04-15 03:15:00|62.19|61.79|62.01|61.61|62.28|61.88|61.96|61.56|137
1744687200000|2025-04-15 03:20:00|61.99|61.59|62.03|61.63|62.09|61.69|61.93|61.53|145
1744687500000|2025-04-15 03:25:00|62.02|61.62|61.86|61.46|62.07|61.67|61.84|61.44|138
1744687800000|2025-04-15 03:30:00|61.87|61.47|61.89|61.49|61.94|61.54|61.71|61.31|169
1744688100000|2025-04-15 03:35:00|61.88|61.48|61.73|61.33|61.9|61.5|61.7|61.3|111
1744688400000|2025-04-15 03:40:00|61.74|61.34|61.76|61.36|61.92|61.52|61.68|61.28|194
1744688700000|2025-04-15 03:45:00|61.77|61.37|61.69|61.29|61.79|61.39|61.67|61.27|81
1744689000000|2025-04-15 03:50:00|61.7|61.3|61.71|61.31|61.83|61.43|61.7|61.3|105
1744689300000|2025-04-15 03:55:00|61.72|61.32|61.6|61.2|61.77|61.37|61.59|61.19|58
1744689600000|2025-04-15 04:00:00|61.61|61.21|61.52|61.12|61.8|61.4|61.49|61.09|192
1744689900000|2025-04-15 04:05:00|61.55|61.15|61.48|61.08|61.61|61.21|61.46|61.06|177
1744690200000|2025-04-15 04:10:00|61.5|61.1|61.51|61.11|61.54|61.14|61.44|61.04|68
1744690500000|2025-04-15 04:15:00|61.52|61.12|61.51|61.11|61.61|61.21|61.5|61.1|72
1744690800000|2025-04-15 04:20:00|61.5|61.1|61.64|61.24|61.84|61.44|61.46|61.06|157
1744691100000|2025-04-15 04:25:00|61.69|61.29|61.91|61.51|62.04|61.64|61.63|61.23|109
1744691400000|2025-04-15 04:30:00|61.88|61.48|62.03|61.63|62.15|61.75|61.75|61.35|194
1744691700000|2025-04-15 04:35:00|62.04|61.64|62.18|61.78|62.2|61.8|62.02|61.62|80
1744692000000|2025-04-15 04:40:00|62.19|61.79|62.01|61.61|62.19|61.79|61.96|61.56|66
1744692300000|2025-04-15 04:45:00|62.04|61.64|62.1|61.7|62.19|61.79|62.02|61.62|93
1744692600000|2025-04-15 04:50:00|62.11|61.71|62.22|61.82|62.23|61.83|62.07|61.67|91
1744692900000|2025-04-15 04:55:00|62.27|61.87|62.49|62.09|62.6|62.2|62.23|61.83|157
1744693200000|2025-04-15 05:00:00|62.45|62.05|62.56|62.16|62.62|62.22|62.38|61.98|130
1744693500000|2025-04-15 05:05:00|62.57|62.17|62.37|61.97|62.84|62.44|62.35|61.95|152
1744693800000|2025-04-15 05:10:00|62.38|61.98|62.17|61.77|62.38|61.98|62.05|61.65|86
1744694100000|2025-04-15 05:15:00|62.18|61.78|62.09|61.69|62.2|61.8|62.09|61.69|152
1744694400000|2025-04-15 05:20:00|62.08|61.68|62|61.6|62.08|61.68|61.9|61.5|121
1744694700000|2025-04-15 05:25:00|62.01|61.61|61.82|61.42|62.1|61.7|61.81|61.41|105
1744695000000|2025-04-15 05:30:00|61.84|61.44|61.8|61.4|61.87|61.47|61.7|61.3|134
1744695300000|2025-04-15 05:35:00|61.79|61.39|62.1|61.7|62.13|61.73|61.79|61.39|88
1744695600000|2025-04-15 05:40:00|62.09|61.69|61.91|61.51|62.1|61.7|61.91|61.51|126
1744695900000|2025-04-15 05:45:00|61.92|61.52|61.81|61.41|62.02|61.62|61.8|61.4|98
1744696200000|2025-04-15 05:50:00|61.8|61.4|61.8|61.4|61.83|61.43|61.72|61.32|110
1744696500000|2025-04-15 05:55:00|61.79|61.39|61.64|61.24|61.82|61.42|61.63|61.23|105
1744696800000|2025-04-15 06:00:00|61.67|61.27|61.64|61.24|61.73|61.33|61.63|61.23|99
1744697100000|2025-04-15 06:05:00|61.68|61.28|61.74|61.34|61.84|61.44|61.68|61.28|122
1744697400000|2025-04-15 06:10:00|61.75|61.35|61.76|61.36|61.77|61.37|61.65|61.25|97
1744697700000|2025-04-15 06:15:00|61.77|61.37|61.73|61.33|61.82|61.42|61.69|61.29|84
1744698000000|2025-04-15 06:20:00|61.72|61.32|61.64|61.24|61.72|61.32|61.64|61.24|15
1744698300000|2025-04-15 06:25:00|61.63|61.23|61.69|61.29|61.74|61.34|61.6|61.2|67
1744698600000|2025-04-15 06:30:00|61.71|61.31|61.64|61.24|61.74|61.34|61.6|61.2|121
1744698900000|2025-04-15 06:35:00|61.63|61.23|61.62|61.22|61.64|61.24|61.52|61.12|72
1744699200000|2025-04-15 06:40:00|61.63|61.23|61.6|61.2|61.63|61.23|61.56|61.16|30
1744699500000|2025-04-15 06:45:00|61.61|61.21|61.61|61.21|61.73|61.33|61.6|61.2|42
1744699800000|2025-04-15 06:50:00|61.6|61.2|61.62|61.22|61.71|61.31|61.6|61.2|119
1744700100000|2025-04-15 06:55:00|61.63|61.23|61.7|61.3|61.7|61.3|61.62|61.22|63
1744700400000|2025-04-15 07:00:00|61.72|61.32|61.81|61.41|61.83|61.43|61.67|61.27|73
1744700700000|2025-04-15 07:05:00|61.8|61.4|61.8|61.4|61.83|61.43|61.74|61.34|81
1744701000000|2025-04-15 07:10:00|61.79|61.39|61.62|61.22|61.8|61.4|61.62|61.22|64
1744701300000|2025-04-15 07:15:00|61.63|61.23|61.7|61.3|61.7|61.3|61.6|61.2|81
1744701600000|2025-04-15 07:20:00|61.69|61.29|61.71|61.31|61.82|61.42|61.68|61.28|30
1744701900000|2025-04-15 07:25:00|61.72|61.32|61.6|61.2|61.72|61.32|61.6|61.2|29
1744702200000|2025-04-15 07:30:00|61.61|61.21|61.7|61.3|61.71|61.31|61.6|61.2|103
1744702500000|2025-04-15 07:35:00|61.71|61.31|61.7|61.3|61.72|61.32|61.63|61.23|41
1744702800000|2025-04-15 07:40:00|61.69|61.29|61.64|61.24|61.7|61.3|61.63|61.23|34
1744703100000|2025-04-15 07:45:00|61.66|61.26|61.64|61.24|61.72|61.32|61.62|61.22|33
1744703400000|2025-04-15 07:50:00|61.66|61.26|61.61|61.21|61.71|61.31|61.61|61.21|51
1744703700000|2025-04-15 07:55:00|61.6|61.2|61.65|61.25|61.7|61.3|61.6|61.2|30
1744704000000|2025-04-15 08:00:00|61.62|61.22|61.71|61.31|61.75|61.35|61.59|61.19|60
1744704300000|2025-04-15 08:05:00|61.72|61.32|61.76|61.36|61.76|61.36|61.63|61.23|68
1744704600000|2025-04-15 08:10:00|61.75|61.35|61.74|61.34|61.76|61.36|61.67|61.27|28
1744704900000|2025-04-15 08:15:00|61.75|61.35|62|61.6|62.04|61.64|61.75|61.35|47
1744705200000|2025-04-15 08:20:00|61.98|61.58|61.95|61.55|62.14|61.74|61.91|61.51|87
1744705500000|2025-04-15 08:25:00|61.94|61.54|61.82|61.42|62.05|61.65|61.82|61.42|90
1744705800000|2025-04-15 08:30:00|61.81|61.41|61.71|61.31|61.86|61.46|61.7|61.3|39
1744706100000|2025-04-15 08:35:00|61.72|61.32|61.89|61.49|61.9|61.5|61.72|61.32|57
1744706400000|2025-04-15 08:40:00|61.9|61.5|61.77|61.37|61.92|61.52|61.77|61.37|29
1744706700000|2025-04-15 08:45:00|61.76|61.36|61.72|61.32|61.89|61.49|61.7|61.3|60
1744707000000|2025-04-15 08:50:00|61.69|61.29|61.58|61.18|61.69|61.29|61.49|61.09|50
1744707300000|2025-04-15 08:55:00|61.57|61.17|61.23|60.83|61.59|61.19|61.17|60.77|88
1744707600000|2025-04-15 09:00:00|61.22|60.82|61.4|61|61.43|61.03|61.02|60.62|179
1744707900000|2025-04-15 09:05:00|61.42|61.02|61.61|61.21|61.61|61.21|61.4|61|126
1744708200000|2025-04-15 09:10:00|61.6|61.2|61.61|61.21|61.64|61.24|61.53|61.13|87
1744708500000|2025-04-15 09:15:00|61.62|61.22|61.82|61.42|61.9|61.5|61.62|61.22|86
1744708800000|2025-04-15 09:20:00|61.81|61.41|62.05|61.65|62.09|61.69|61.79|61.39|80
1744709100000|2025-04-15 09:25:00|62.06|61.66|61.93|61.53|62.16|61.76|61.91|61.51|85
1744709400000|2025-04-15 09:30:00|61.92|61.52|61.75|61.35|61.98|61.58|61.74|61.34|55
1744709700000|2025-04-15 09:35:00|61.74|61.34|61.76|61.36|61.77|61.37|61.56|61.16|81
1744710000000|2025-04-15 09:40:00|61.77|61.37|61.79|61.39|61.87|61.47|61.64|61.24|64
1744710300000|2025-04-15 09:45:00|61.78|61.38|61.79|61.39|61.83|61.43|61.6|61.2|68
1744710600000|2025-04-15 09:50:00|61.78|61.38|61.51|61.11|61.78|61.38|61.49|61.09|73
1744710900000|2025-04-15 09:55:00|61.52|61.12|61.51|61.11|61.52|61.12|61.42|61.02|38
1744711200000|2025-04-15 10:00:00|61.52|61.12|61.39|60.99|61.61|61.21|61.38|60.98|140
1744711500000|2025-04-15 10:05:00|61.38|60.98|61.34|60.94|61.44|61.04|61.27|60.87|104
1744711800000|2025-04-15 10:10:00|61.39|60.99|61.26|60.86|61.41|61.01|61.23|60.83|118
1744712100000|2025-04-15 10:15:00|61.25|60.85|61.01|60.61|61.3|60.9|60.97|60.57|151
1744712400000|2025-04-15 10:20:00|61.02|60.62|61.17|60.77|61.17|60.77|61|60.6|125
1744712700000|2025-04-15 10:25:00|61.16|60.76|61.28|60.88|61.41|61.01|61.16|60.76|83
1744713000000|2025-04-15 10:30:00|61.27|60.87|61.16|60.76|61.29|60.89|60.99|60.59|139
1744713300000|2025-04-15 10:35:00|61.15|60.75|61.27|60.87|61.37|60.97|61.14|60.74|156
1744713600000|2025-04-15 10:40:00|61.26|60.86|61.01|60.61|61.26|60.86|61.01|60.61|190
1744713900000|2025-04-15 10:45:00|61.02|60.62|61.08|60.68|61.14|60.74|61.01|60.61|107
1744714200000|2025-04-15 10:50:00|61.1|60.7|61.11|60.71|61.12|60.72|61.07|60.67|85
1744714500000|2025-04-15 10:55:00|61.1|60.7|61.16|60.76|61.18|60.78|61.07|60.67|47
1744714800000|2025-04-15 11:00:00|61.18|60.78|61.14|60.74|61.2|60.8|61.07|60.67|62
1744715100000|2025-04-15 11:05:00|61.13|60.73|60.79|60.39|61.14|60.74|60.76|60.36|78
1744715400000|2025-04-15 11:10:00|60.78|60.38|60.92|60.52|60.95|60.55|60.78|60.38|101
1744715700000|2025-04-15 11:15:00|60.93|60.53|60.82|60.42|60.93|60.53|60.75|60.35|77
1744716000000|2025-04-15 11:20:00|60.81|60.41|60.8|60.4|60.87|60.47|60.78|60.38|78
1744716300000|2025-04-15 11:25:00|60.77|60.37|60.84|60.44|60.84|60.44|60.74|60.34|40
1744716600000|2025-04-15 11:30:00|60.83|60.43|60.99|60.59|61.02|60.62|60.83|60.43|69
1744716900000|2025-04-15 11:35:00|60.98|60.58|60.9|60.5|61.01|60.61|60.9|60.5|91
1744717200000|2025-04-15 11:40:00|60.91|60.51|61.01|60.61|61.03|60.63|60.9|60.5|65
1744717500000|2025-04-15 11:45:00|61|60.6|60.93|60.53|61|60.6|60.91|60.51|80
1744717800000|2025-04-15 11:50:00|60.94|60.54|61.04|60.64|61.09|60.69|60.87|60.47|74
1744718100000|2025-04-15 11:55:00|61.01|60.61|61.01|60.61|61.11|60.71|61|60.6|51
1744718400000|2025-04-15 12:00:00|61|60.6|61.01|60.61|61.02|60.62|60.91|60.51|92
1744718700000|2025-04-15 12:05:00|61|60.6|61.01|60.61|61.07|60.67|60.97|60.57|66
1744719000000|2025-04-15 12:10:00|61|60.6|60.78|60.38|61|60.6|60.75|60.35|62
1744719300000|2025-04-15 12:15:00|60.77|60.37|60.8|60.4|60.91|60.51|60.75|60.35|66
1744719600000|2025-04-15 12:20:00|60.79|60.39|60.71|60.31|60.84|60.44|60.65|60.25|78
1744719900000|2025-04-15 12:25:00|60.72|60.32|60.25|59.85|60.72|60.32|59.9|59.5|195
1744720200000|2025-04-15 12:30:00|60.21|59.81|60.23|59.83|60.26|59.86|59.9|59.5|215
1744720500000|2025-04-15 12:35:00|60.22|59.82|60.47|60.07|60.5|60.1|60.2|59.8|162
1744720800000|2025-04-15 12:40:00|60.46|60.06|60.37|59.97|60.49|60.09|60.32|59.92|159
1744721100000|2025-04-15 12:45:00|60.35|59.95|60.48|60.08|60.53|60.13|60.33|59.93|185
1744721400000|2025-04-15 12:50:00|60.45|60.05|60.57|60.17|60.69|60.29|60.45|60.05|156
1744721700000|2025-04-15 12:55:00|60.56|60.16|60.86|60.46|60.9|60.5|60.55|60.15|103
1744722000000|2025-04-15 13:00:00|60.85|60.45|60.51|60.11|60.95|60.55|60.41|60.01|175
1744722300000|2025-04-15 13:05:00|60.5|60.1|60.52|60.12|60.68|60.28|60.49|60.09|200
1744722600000|2025-04-15 13:10:00|60.51|60.11|60.57|60.17|60.61|60.21|60.5|60.1|84
1744722900000|2025-04-15 13:15:00|60.56|60.16|60.53|60.13|60.58|60.18|60.5|60.1|112
1744723200000|2025-04-15 13:20:00|60.52|60.12|60.24|59.84|60.59|60.19|60.21|59.81|142
1744723500000|2025-04-15 13:25:00|60.23|59.83|60.43|60.03|60.54|60.14|60.21|59.81|146
1744723800000|2025-04-15 13:30:00|60.41|60.01|60.62|60.22|60.64|60.24|60.28|59.88|232
1744724100000|2025-04-15 13:35:00|60.6|60.2|60.74|60.34|60.77|60.37|60.43|60.03|228
1744724400000|2025-04-15 13:40:00|60.75|60.35|60.6|60.2|60.77|60.37|60.42|60.02|229
1744724700000|2025-04-15 13:45:00|60.61|60.21|61.13|60.73|61.23|60.83|60.56|60.16|279
1744725000000|2025-04-15 13:50:00|61.14|60.74|60.73|60.33|61.33|60.93|60.64|60.24|208
1744725300000|2025-04-15 13:55:00|60.72|60.32|60.62|60.22|60.74|60.34|60.38|59.98|241
1744725600000|2025-04-15 14:00:00|60.61|60.21|60.88|60.48|60.89|60.49|60.59|60.19|213
1744725900000|2025-04-15 14:05:00|60.87|60.47|60.61|60.21|60.91|60.51|60.61|60.21|273
1744726200000|2025-04-15 14:10:00|60.6|60.2|60.63|60.23|60.93|60.53|60.59|60.19|242
1744726500000|2025-04-15 14:15:00|60.62|60.22|60|59.6|60.66|60.26|59.91|59.51|352
1744726800000|2025-04-15 14:20:00|59.96|59.56|59.94|59.54|60.06|59.66|59.48|59.08|398
1744727100000|2025-04-15 14:25:00|59.95|59.55|59.89|59.49|60.09|59.69|59.74|59.34|292
1744727400000|2025-04-15 14:30:00|59.9|59.5|59.87|59.47|60.01|59.61|59.81|59.41|360
1744727700000|2025-04-15 14:35:00|59.86|59.46|59.93|59.53|60.14|59.74|59.86|59.46|238
1744728000000|2025-04-15 14:40:00|59.96|59.56|60.13|59.73|60.16|59.76|59.93|59.53|182
1744728300000|2025-04-15 14:45:00|60.12|59.72|60.05|59.65|60.29|59.89|59.93|59.53|332
1744728600000|2025-04-15 14:50:00|60.1|59.7|60|59.6|60.11|59.71|59.94|59.54|163
1744728900000|2025-04-15 14:55:00|60.01|59.61|60.05|59.65|60.13|59.73|60|59.6|226
1744729200000|2025-04-15 15:00:00|60.1|59.7|60.31|59.91|60.32|59.92|60.04|59.64|264
1744729500000|2025-04-15 15:05:00|60.3|59.9|60.31|59.91|60.34|59.94|60.15|59.75|171
1744729800000|2025-04-15 15:10:00|60.32|59.92|60.43|60.03|60.51|60.11|60.25|59.85|93
1744730100000|2025-04-15 15:15:00|60.44|60.04|60.52|60.12|60.53|60.13|60.43|60.03|113
1744730400000|2025-04-15 15:20:00|60.51|60.11|60.6|60.2|60.7|60.3|60.51|60.11|93
1744730700000|2025-04-15 15:25:00|60.59|60.19|60.34|59.94|60.59|60.19|60.32|59.92|71
1744731000000|2025-04-15 15:30:00|60.4|60|60.33|59.93|60.42|60.02|60.24|59.84|187
1744731300000|2025-04-15 15:35:00|60.31|59.91|60.22|59.82|60.33|59.93|60.08|59.68|224
1744731600000|2025-04-15 15:40:00|60.23|59.83|60.23|59.83|60.27|59.87|60.21|59.81|80
1744731900000|2025-04-15 15:45:00|60.22|59.82|59.95|59.55|60.22|59.82|59.9|59.5|224
1744732200000|2025-04-15 15:50:00|59.93|59.53|60.23|59.83|60.24|59.84|59.84|59.44|188
1744732500000|2025-04-15 15:55:00|60.22|59.82|60.21|59.81|60.24|59.84|60.12|59.72|113
1744732800000|2025-04-15 16:00:00|60.19|59.79|60.05|59.65|60.25|59.85|59.77|59.37|176
1744733100000|2025-04-15 16:05:00|60.04|59.64|60.01|59.61|60.18|59.78|59.9|59.5|150
1744733400000|2025-04-15 16:10:00|60.02|59.62|60.02|59.62|60.11|59.71|59.94|59.54|98
1744733700000|2025-04-15 16:15:00|60.01|59.61|60.05|59.65|60.12|59.72|59.94|59.54|72
1744734000000|2025-04-15 16:20:00|60.04|59.64|60.23|59.83|60.24|59.84|59.99|59.59|75
1744734300000|2025-04-15 16:25:00|60.24|59.84|60.35|59.95|60.43|60.03|60.24|59.84|101
1744734600000|2025-04-15 16:30:00|60.36|59.96|60.5|60.1|60.56|60.16|60.36|59.96|83
1744734900000|2025-04-15 16:35:00|60.51|60.11|60.53|60.13|60.58|60.18|60.46|60.06|55
1744735200000|2025-04-15 16:40:00|60.52|60.12|60.64|60.24|60.64|60.24|60.45|60.05|66
1744735500000|2025-04-15 16:45:00|60.65|60.25|60.32|59.92|60.65|60.25|60.29|59.89|69
1744735800000|2025-04-15 16:50:00|60.31|59.91|60.21|59.81|60.35|59.95|60.19|59.79|66
1744736100000|2025-04-15 16:55:00|60.2|59.8|60.02|59.62|60.2|59.8|60.02|59.62|74
1744736400000|2025-04-15 17:00:00|60.01|59.61|59.96|59.56|60.01|59.61|59.87|59.47|86
1744736700000|2025-04-15 17:05:00|59.95|59.55|59.96|59.56|60.04|59.64|59.92|59.52|69
1744737000000|2025-04-15 17:10:00|59.95|59.55|60.03|59.63|60.04|59.64|59.93|59.53|58
1744737300000|2025-04-15 17:15:00|60.05|59.65|59.72|59.32|60.05|59.65|59.68|59.28|107
1744737600000|2025-04-15 17:20:00|59.71|59.31|59.62|59.22|59.81|59.41|59.51|59.11|159
1744737900000|2025-04-15 17:25:00|59.61|59.21|59.56|59.16|59.73|59.33|59.45|59.05|134
1744738200000|2025-04-15 17:30:00|59.57|59.17|59.56|59.16|59.66|59.26|59.54|59.14|60
1744738500000|2025-04-15 17:35:00|59.57|59.17|59.75|59.35|59.79|59.39|59.57|59.17|55
1744738800000|2025-04-15 17:40:00|59.74|59.34|59.75|59.35|59.75|59.35|59.65|59.25|49
1744739100000|2025-04-15 17:45:00|59.74|59.34|59.67|59.27|59.79|59.39|59.65|59.25|94
1744739400000|2025-04-15 17:50:00|59.72|59.32|59.36|58.96|59.74|59.34|59.35|58.95|165
1744739700000|2025-04-15 17:55:00|59.35|58.95|59.56|59.16|59.58|59.18|59.35|58.95|88
1744740000000|2025-04-15 18:00:00|59.57|59.17|59.75|59.35|59.83|59.43|59.52|59.12|121
1744740300000|2025-04-15 18:05:00|59.76|59.36|59.76|59.36|59.77|59.37|59.54|59.14|141
1744740600000|2025-04-15 18:10:00|59.74|59.34|59.75|59.35|59.91|59.51|59.73|59.33|80
1744740900000|2025-04-15 18:15:00|59.74|59.34|59.64|59.24|59.75|59.35|59.38|58.98|165
1744741200000|2025-04-15 18:20:00|59.65|59.25|59.52|59.12|59.69|59.29|59.44|59.04|99
1744741500000|2025-04-15 18:25:00|59.53|59.13|59.44|59.04|59.61|59.21|59.43|59.03|94
1744741800000|2025-04-15 18:30:00|59.43|59.03|59.54|59.14|59.54|59.14|59.4|59|84
1744742100000|2025-04-15 18:35:00|59.53|59.13|59.79|59.39|59.92|59.52|59.52|59.12|128
1744742400000|2025-04-15 18:40:00|59.81|59.41|60|59.6|60.06|59.66|59.78|59.38|128
1744742700000|2025-04-15 18:45:00|59.99|59.59|60|59.6|60.08|59.68|59.98|59.58|63
1744743000000|2025-04-15 18:50:00|59.99|59.59|60.11|59.71|60.11|59.71|59.92|59.52|160
1744743300000|2025-04-15 18:55:00|60.1|59.7|60.21|59.81|60.26|59.86|60.1|59.7|96
1744743600000|2025-04-15 19:00:00|60.22|59.82|60.01|59.61|60.22|59.82|59.89|59.49|177
1744743900000|2025-04-15 19:05:00|59.94|59.54|59.98|59.58|60.04|59.64|59.89|59.49|110
1744744200000|2025-04-15 19:10:00|60.01|59.61|60.14|59.74|60.15|59.75|59.94|59.54|114
1744744500000|2025-04-15 19:15:00|60.13|59.73|60|59.6|60.14|59.74|59.94|59.54|115
1744744800000|2025-04-15 19:20:00|59.99|59.59|59.81|59.41|60.02|59.62|59.81|59.41|76
1744745100000|2025-04-15 19:25:00|59.82|59.42|59.84|59.44|59.84|59.44|59.72|59.32|198
1744745400000|2025-04-15 19:30:00|59.85|59.45|59.82|59.42|59.92|59.52|59.8|59.4|51
1744745700000|2025-04-15 19:35:00|59.83|59.43|59.83|59.43|59.83|59.43|59.75|59.35|55
1744746000000|2025-04-15 19:40:00|59.84|59.44|59.85|59.45|59.85|59.45|59.75|59.35|46
1744746300000|2025-04-15 19:45:00|59.84|59.44|59.75|59.35|59.84|59.44|59.73|59.33|58
1744746600000|2025-04-15 19:50:00|59.76|59.36|59.88|59.48|59.92|59.52|59.74|59.34|95
1744746900000|2025-04-15 19:55:00|59.89|59.49|59.6|59.2|59.91|59.51|59.59|59.19|115
1744747200000|2025-04-15 20:00:00|59.61|59.21|59.54|59.14|59.69|59.29|59.43|59.03|116
1744747500000|2025-04-15 20:05:00|59.53|59.13|59.68|59.28|59.69|59.29|59.5|59.1|111
1744747800000|2025-04-15 20:10:00|59.69|59.29|59.71|59.31|59.83|59.43|59.62|59.22|90
1744748100000|2025-04-15 20:15:00|59.7|59.3|59.91|59.51|59.91|59.51|59.69|59.29|78
1744748400000|2025-04-15 20:20:00|59.9|59.5|59.82|59.42|59.92|59.52|59.81|59.41|31
1744748700000|2025-04-15 20:25:00|59.81|59.41|59.79|59.39|59.89|59.49|59.77|59.37|43
1744749000000|2025-04-15 20:30:00|59.78|59.38|59.7|59.3|59.8|59.4|59.67|59.27|72
1744749300000|2025-04-15 20:35:00|59.69|59.29|59.67|59.27|59.72|59.32|59.67|59.27|58
1744749600000|2025-04-15 20:40:00|59.64|59.24|59.39|58.99|59.64|59.24|59.38|58.98|96
1744749900000|2025-04-15 20:45:00|59.36|58.96|58.93|58.53|59.38|58.98|58.62|58.22|168
1744750200000|2025-04-15 20:50:00|58.95|58.55|58.86|58.46|59.06|58.66|58.8|58.4|111
1744750500000|2025-04-15 20:55:00|58.85|58.45|59.01|58.61|59.14|58.74|58.82|58.42|110
1744750800000|2025-04-15 21:00:00|59|58.6|59.16|58.76|59.17|58.77|58.94|58.54|105
1744751100000|2025-04-15 21:05:00|59.17|58.77|59.02|58.62|59.21|58.81|59.01|58.61|120
1744751400000|2025-04-15 21:10:00|59.03|58.63|59.01|58.61|59.16|58.76|58.99|58.59|113
1744751700000|2025-04-15 21:15:00|59|58.6|59.05|58.65|59.1|58.7|59|58.6|69
1744752000000|2025-04-15 21:20:00|59.09|58.69|59.24|58.84|59.24|58.84|59.06|58.66|50
1744752300000|2025-04-15 21:25:00|59.21|58.81|59.25|58.85|59.31|58.91|59.12|58.72|47
1744752600000|2025-04-15 21:30:00|59.24|58.84|59.61|59.21|59.61|59.21|59.22|58.82|102
1744752900000|2025-04-15 21:35:00|59.62|59.22|59.73|59.33|59.82|59.42|59.62|59.22|122
1744753200000|2025-04-15 21:40:00|59.74|59.34|59.81|59.41|59.81|59.41|59.6|59.2|63
1744753500000|2025-04-15 21:45:00|59.8|59.4|59.82|59.42|59.82|59.42|59.79|59.39|12
1744753800000|2025-04-15 21:50:00|59.83|59.43|59.84|59.44|59.84|59.44|59.81|59.41|9
1744754100000|2025-04-15 21:55:00|59.83|59.43|59.87|59.47|60.02|59.62|59.79|59.39|75
1744754400000|2025-04-15 22:00:00|59.88|59.48|59.89|59.49|59.91|59.51|59.64|59.24|145
1744754700000|2025-04-15 22:05:00|59.86|59.46|59.86|59.46|59.99|59.59|59.81|59.41|115
1744755000000|2025-04-15 22:10:00|59.85|59.45|59.82|59.42|59.85|59.45|59.73|59.33|89
1744755300000|2025-04-15 22:15:00|59.83|59.43|59.69|59.29|59.89|59.49|59.59|59.19|88
1744755600000|2025-04-15 22:20:00|59.7|59.3|59.58|59.18|59.72|59.32|59.51|59.11|57
1744755900000|2025-04-15 22:25:00|59.52|59.12|59.44|59.04|59.57|59.17|59.38|58.98|102
1744756200000|2025-04-15 22:30:00|59.46|59.06|59.17|58.77|59.47|59.07|59.16|58.76|88
1744756500000|2025-04-15 22:35:00|59.18|58.78|59.07|58.67|59.2|58.8|59.06|58.66|67
1744756800000|2025-04-15 22:40:00|59.08|58.68|59.19|58.79|59.2|58.8|58.89|58.49|66
1744757100000|2025-04-15 22:45:00|59.18|58.78|59|58.6|59.2|58.8|58.9|58.5|95
1744757400000|2025-04-15 22:50:00|58.99|58.59|58.84|58.44|59.01|58.61|58.8|58.4|103
1744757700000|2025-04-15 22:55:00|58.83|58.43|58.89|58.49|58.91|58.51|58.73|58.33|108
1744758000000|2025-04-15 23:00:00|58.9|58.5|59|58.6|59.1|58.7|58.85|58.45|86
1744758300000|2025-04-15 23:05:00|58.99|58.59|59.01|58.61|59.03|58.63|58.9|58.5|100
1744758600000|2025-04-15 23:10:00|59.02|58.62|59.07|58.67|59.11|58.71|58.94|58.54|87
1744758900000|2025-04-15 23:15:00|59.08|58.68|58.91|58.51|59.1|58.7|58.79|58.39|108
1744759200000|2025-04-15 23:20:00|58.9|58.5|59|58.6|59.04|58.64|58.84|58.44|82
1744759500000|2025-04-15 23:25:00|58.99|58.59|58.99|58.59|59.09|58.69|58.93|58.53|47
1744759800000|2025-04-15 23:30:00|59|58.6|59.19|58.79|59.23|58.83|59|58.6|121
1744760100000|2025-04-15 23:35:00|59.21|58.81|59.11|58.71|59.23|58.83|59.09|58.69|89
1744760400000|2025-04-15 23:40:00|59.1|58.7|58.96|58.56|59.11|58.71|58.9|58.5|64
1744760700000|2025-04-15 23:45:00|59|58.6|59.06|58.66|59.14|58.74|59|58.6|97
1744761000000|2025-04-15 23:50:00|59.05|58.65|59|58.6|59.06|58.66|58.92|58.52|45
1744761300000|2025-04-15 23:55:00|59.01|58.61|59.16|58.76|59.2|58.8|59|58.6|80
1744761600000|2025-04-16 00:00:00|59.13|58.73|59.11|58.71|59.2|58.8|58.93|58.53|133
1744761900000|2025-04-16 00:05:00|59.1|58.7|58.97|58.57|59.12|58.72|58.92|58.52|98
1744762200000|2025-04-16 00:10:00|58.96|58.56|59.43|59.03|59.43|59.03|58.89|58.49|193
1744762500000|2025-04-16 00:15:00|59.42|59.02|59.02|58.62|59.42|59.02|59.01|58.61|199
1744762800000|2025-04-16 00:20:00|59.03|58.63|59.54|59.14|59.56|59.16|58.97|58.57|181
1744763100000|2025-04-16 00:25:00|59.55|59.15|59.76|59.36|59.81|59.41|59.55|59.15|138
1744763400000|2025-04-16 00:30:00|59.77|59.37|60.15|59.75|60.23|59.83|59.76|59.36|177
1744763700000|2025-04-16 00:35:00|60.14|59.74|60.15|59.75|60.26|59.86|60.03|59.63|156
1744764000000|2025-04-16 00:40:00|60.13|59.73|60.05|59.65|60.15|59.75|59.87|59.47|113
1744764300000|2025-04-16 00:45:00|60.06|59.66|60.22|59.82|60.23|59.83|59.89|59.49|202
1744764600000|2025-04-16 00:50:00|60.21|59.81|59.92|59.52|60.26|59.86|59.92|59.52|144
1744764900000|2025-04-16 00:55:00|59.91|59.51|59.51|59.11|59.93|59.53|59.5|59.1|93
1744765200000|2025-04-16 01:00:00|59.5|59.1|59.61|59.21|59.79|59.39|59.41|59.01|145
1744765500000|2025-04-16 01:05:00|59.6|59.2|60.05|59.65|60.22|59.82|59.53|59.13|113
1744765800000|2025-04-16 01:10:00|60.1|59.7|60.21|59.81|60.31|59.91|60.05|59.65|131
1744766100000|2025-04-16 01:15:00|60.2|59.8|60.39|59.99|60.41|60.01|60.01|59.61|134
1744766400000|2025-04-16 01:20:00|60.4|60|60.7|60.3|60.74|60.34|60.4|60|115
1744766700000|2025-04-16 01:25:00|60.71|60.31|60.57|60.17|60.74|60.34|60.47|60.07|116
1744767000000|2025-04-16 01:30:00|60.56|60.16|59.98|59.58|60.56|60.16|59.94|59.54|139
1744767300000|2025-04-16 01:35:00|59.99|59.59|60.22|59.82|60.24|59.84|59.97|59.57|145
1744767600000|2025-04-16 01:40:00|60.23|59.83|60.21|59.81|60.35|59.95|60.09|59.69|131
1744767900000|2025-04-16 01:45:00|60.22|59.82|60.31|59.91|60.53|60.13|60.22|59.82|134
1744768200000|2025-04-16 01:50:00|60.33|59.93|60.25|59.85|60.5|60.1|60.25|59.85|76
1744768500000|2025-04-16 01:55:00|60.26|59.86|60.08|59.68|60.36|59.96|60.07|59.67|120
1744768800000|2025-04-16 02:00:00|60.09|59.69|60.12|59.72|60.29|59.89|60.08|59.68|113
1744769100000|2025-04-16 02:05:00|60.11|59.71|60.09|59.69|60.22|59.82|60|59.6|114
1744769400000|2025-04-16 02:10:00|60.08|59.68|60.32|59.92|60.35|59.95|60.08|59.68|83
1744769700000|2025-04-16 02:15:00|60.31|59.91|60.06|59.66|60.4|60|60.01|59.61|106
1744770000000|2025-04-16 02:20:00|60.08|59.68|60.13|59.73|60.14|59.74|60.07|59.67|38
1744770300000|2025-04-16 02:25:00|60.19|59.79|60.24|59.84|60.33|59.93|60.13|59.73|87
1744770600000|2025-04-16 02:30:00|60.23|59.83|60.24|59.84|60.57|60.17|60.22|59.82|92
1744770900000|2025-04-16 02:35:00|60.26|59.86|60.04|59.64|60.34|59.94|60.03|59.63|84
1744771200000|2025-04-16 02:40:00|60.02|59.62|60.15|59.75|60.15|59.75|59.95|59.55|93
1744771500000|2025-04-16 02:45:00|60.16|59.76|60.05|59.65|60.22|59.82|60.03|59.63|53
1744771800000|2025-04-16 02:50:00|60.03|59.63|60.13|59.73|60.15|59.75|60.03|59.63|79
1744772100000|2025-04-16 02:55:00|60.14|59.74|60.23|59.83|60.3|59.9|60.12|59.72|47
1744772400000|2025-04-16 03:00:00|60.25|59.85|60.13|59.73|60.29|59.89|60.05|59.65|69
1744772700000|2025-04-16 03:05:00|60.12|59.72|60.16|59.76|60.26|59.86|60.02|59.62|76
1744773000000|2025-04-16 03:10:00|60.17|59.77|60.44|60.04|60.48|60.08|60.16|59.76|106
1744773300000|2025-04-16 03:15:00|60.43|60.03|60.34|59.94|60.46|60.06|60.32|59.92|64
1744773600000|2025-04-16 03:20:00|60.35|59.95|60.34|59.94|60.54|60.14|60.33|59.93|85
1744773900000|2025-04-16 03:25:00|60.37|59.97|60.32|59.92|60.46|60.06|60.22|59.82|76
1744774200000|2025-04-16 03:30:00|60.28|59.88|60.27|59.87|60.34|59.94|60.21|59.81|117
1744774500000|2025-04-16 03:35:00|60.26|59.86|60.24|59.84|60.27|59.87|60.21|59.81|47
1744774800000|2025-04-16 03:40:00|60.25|59.85|60.15|59.75|60.25|59.85|60.12|59.72|54
1744775100000|2025-04-16 03:45:00|60.14|59.74|60.14|59.74|60.24|59.84|60.11|59.71|124
1744775400000|2025-04-16 03:50:00|60.13|59.73|60.12|59.72|60.15|59.75|60.02|59.62|110
1744775700000|2025-04-16 03:55:00|60.11|59.71|60.02|59.62|60.14|59.74|59.94|59.54|73
1744776000000|2025-04-16 04:00:00|60.03|59.63|60.04|59.64|60.05|59.65|59.92|59.52|76
1744776300000|2025-04-16 04:05:00|60.05|59.65|59.95|59.55|60.15|59.75|59.93|59.53|137
1744776600000|2025-04-16 04:10:00|59.93|59.53|59.94|59.54|59.96|59.56|59.84|59.44|57
1744776900000|2025-04-16 04:15:00|59.93|59.53|59.76|59.36|59.95|59.55|59.64|59.24|179
1744777200000|2025-04-16 04:20:00|59.75|59.35|59.84|59.44|59.87|59.47|59.72|59.32|179
1744777500000|2025-04-16 04:25:00|59.86|59.46|59.92|59.52|59.93|59.53|59.8|59.4|63
1744777800000|2025-04-16 04:30:00|59.93|59.53|60.14|59.74|60.15|59.75|59.91|59.51|99
1744778100000|2025-04-16 04:35:00|60.15|59.75|60.3|59.9|60.33|59.93|60.02|59.62|122
1744778400000|2025-04-16 04:40:00|60.26|59.86|60.25|59.85|60.34|59.94|60.14|59.74|117
1744778700000|2025-04-16 04:45:00|60.28|59.88|60.11|59.71|60.33|59.93|60.11|59.71|157
1744779000000|2025-04-16 04:50:00|60.12|59.72|60.23|59.83|60.24|59.84|60.09|59.69|65
1744779300000|2025-04-16 04:55:00|60.22|59.82|60.43|60.03|60.44|60.04|60.22|59.82|71
1744779600000|2025-04-16 05:00:00|60.44|60.04|60.51|60.11|60.57|60.17|60.32|59.92|143
1744779900000|2025-04-16 05:05:00|60.52|60.12|60.8|60.4|60.81|60.41|60.51|60.11|83
1744780200000|2025-04-16 05:10:00|60.85|60.45|60.79|60.39|60.93|60.53|60.7|60.3|119
1744780500000|2025-04-16 05:15:00|60.76|60.36|60.63|60.23|60.84|60.44|60.53|60.13|115
1744780800000|2025-04-16 05:20:00|60.62|60.22|60.15|59.75|60.63|60.23|60.09|59.69|244
1744781100000|2025-04-16 05:25:00|60.13|59.73|60.42|60.02|60.51|60.11|60.12|59.72|240
1744781400000|2025-04-16 05:30:00|60.43|60.03|60.31|59.91|60.46|60.06|60.15|59.75|188
1744781700000|2025-04-16 05:35:00|60.32|59.92|60.59|60.19|60.64|60.24|60.21|59.81|171
1744782000000|2025-04-16 05:40:00|60.53|60.13|60.48|60.08|60.59|60.19|60.39|59.99|141
1744782300000|2025-04-16 05:45:00|60.49|60.09|60.46|60.06|60.51|60.11|60.34|59.94|134
1744782600000|2025-04-16 05:50:00|60.47|60.07|60.53|60.13|60.61|60.21|60.44|60.04|90
1744782900000|2025-04-16 05:55:00|60.51|60.11|60.43|60.03|60.55|60.15|60.42|60.02|60
1744783200000|2025-04-16 06:00:00|60.42|60.02|60.62|60.22|60.65|60.25|60.42|60.02|90
1744783500000|2025-04-16 06:05:00|60.64|60.24|60.51|60.11|60.65|60.25|60.47|60.07|45
1744783800000|2025-04-16 06:10:00|60.53|60.13|61.14|60.74|61.15|60.75|60.52|60.12|117
1744784100000|2025-04-16 06:15:00|61.15|60.75|61.25|60.85|61.49|61.09|61.14|60.74|132
1744784400000|2025-04-16 06:20:00|61.24|60.84|61.11|60.71|61.31|60.91|61|60.6|118
1744784700000|2025-04-16 06:25:00|61.1|60.7|60.9|60.5|61.11|60.71|60.85|60.45|62
1744785000000|2025-04-16 06:30:00|60.91|60.51|60.91|60.51|61.07|60.67|60.8|60.4|99
1744785300000|2025-04-16 06:35:00|60.92|60.52|60.8|60.4|60.93|60.53|60.75|60.35|82
1744785600000|2025-04-16 06:40:00|60.76|60.36|60.6|60.2|60.76|60.36|60.6|60.2|67
1744785900000|2025-04-16 06:45:00|60.61|60.21|60.49|60.09|60.73|60.33|60.48|60.08|69
1744786200000|2025-04-16 06:50:00|60.48|60.08|60.42|60.02|60.65|60.25|60.42|60.02|64
1744786500000|2025-04-16 06:55:00|60.43|60.03|60.57|60.17|60.63|60.23|60.43|60.03|69
1744786800000|2025-04-16 07:00:00|60.54|60.14|60.41|60.01|60.62|60.22|60.39|59.99|99
1744787100000|2025-04-16 07:05:00|60.4|60|60.39|59.99|60.5|60.1|60.39|59.99|36
1744787400000|2025-04-16 07:10:00|60.38|59.98|60.32|59.92|60.38|59.98|60.27|59.87|43
1744787700000|2025-04-16 07:15:00|60.31|59.91|60.27|59.87|60.36|59.96|60.25|59.85|75
1744788000000|2025-04-16 07:20:00|60.29|59.89|60.58|60.18|60.83|60.43|60.29|59.89|155
1744788300000|2025-04-16 07:25:00|60.59|60.19|60.52|60.12|60.59|60.19|60.43|60.03|77
1744788600000|2025-04-16 07:30:00|60.53|60.13|60.5|60.1|60.62|60.22|60.43|60.03|95
1744788900000|2025-04-16 07:35:00|60.48|60.08|60.21|59.81|60.5|60.1|60.21|59.81|85
1744789200000|2025-04-16 07:40:00|60.23|59.83|60.41|60.01|60.53|60.13|60.22|59.82|92
1744789500000|2025-04-16 07:45:00|60.42|60.02|60.43|60.03|60.52|60.12|60.37|59.97|94
1744789800000|2025-04-16 07:50:00|60.46|60.06|60.35|59.95|60.59|60.19|60.33|59.93|65
1744790100000|2025-04-16 07:55:00|60.39|59.99|60.51|60.11|60.51|60.11|60.33|59.93|88
1744790400000|2025-04-16 08:00:00|60.52|60.12|60.72|60.32|60.92|60.52|60.48|60.08|158
1744790700000|2025-04-16 08:05:00|60.71|60.31|60.64|60.24|60.84|60.44|60.54|60.14|152
1744791000000|2025-04-16 08:10:00|60.63|60.23|60.54|60.14|60.73|60.33|60.48|60.08|224
1744791300000|2025-04-16 08:15:00|60.53|60.13|60.7|60.3|60.76|60.36|60.44|60.04|215
1744791600000|2025-04-16 08:20:00|60.71|60.31|60.76|60.36|60.76|60.36|60.64|60.24|114
1744791900000|2025-04-16 08:25:00|60.79|60.39|61.22|60.82|61.43|61.03|60.79|60.39|261
1744792200000|2025-04-16 08:30:00|61.24|60.84|61.43|61.03|61.47|61.07|61.2|60.8|336
1744792500000|2025-04-16 08:35:00|61.44|61.04|61.65|61.25|61.65|61.25|61.39|60.99|199
1744792800000|2025-04-16 08:40:00|61.64|61.24|61.48|61.08|61.78|61.38|61.48|61.08|223
1744793100000|2025-04-16 08:45:00|61.49|61.09|61.53|61.13|61.57|61.17|61.33|60.93|212
1744793400000|2025-04-16 08:50:00|61.54|61.14|61.63|61.23|61.72|61.32|61.48|61.08|101
1744793700000|2025-04-16 08:55:00|61.64|61.24|61.63|61.23|61.65|61.25|61.44|61.04|121
1744794000000|2025-04-16 09:00:00|61.62|61.22|61.7|61.3|61.94|61.54|61.57|61.17|133
1744794300000|2025-04-16 09:05:00|61.68|61.28|61.72|61.32|61.8|61.4|61.56|61.16|168
1744794600000|2025-04-16 09:10:00|61.73|61.33|61.58|61.18|61.76|61.36|61.56|61.16|123
1744794900000|2025-04-16 09:15:00|61.59|61.19|61.56|61.16|61.7|61.3|61.46|61.06|97
1744795200000|2025-04-16 09:20:00|61.54|61.14|61.58|61.18|61.58|61.18|61.46|61.06|147
1744795500000|2025-04-16 09:25:00|61.59|61.19|61.81|61.41|61.87|61.47|61.58|61.18|131
1744795800000|2025-04-16 09:30:00|61.8|61.4|61.67|61.27|61.88|61.48|61.67|61.27|120
1744796100000|2025-04-16 09:35:00|61.66|61.26|61.83|61.43|61.87|61.47|61.63|61.23|99
1744796400000|2025-04-16 09:40:00|61.82|61.42|61.74|61.34|61.83|61.43|61.71|61.31|79
1744796700000|2025-04-16 09:45:00|61.71|61.31|61.36|60.96|61.77|61.37|61.33|60.93|128
1744797000000|2025-04-16 09:50:00|61.34|60.94|61.56|61.16|61.56|61.16|61.33|60.93|95
1744797300000|2025-04-16 09:55:00|61.57|61.17|61.55|61.15|61.68|61.28|61.54|61.14|94
1744797600000|2025-04-16 10:00:00|61.54|61.14|61.93|61.53|61.94|61.54|61.44|61.04|151
1744797900000|2025-04-16 10:05:00|61.94|61.54|61.74|61.34|61.97|61.57|61.7|61.3|121
1744798200000|2025-04-16 10:10:00|61.75|61.35|61.61|61.21|61.86|61.46|61.61|61.21|98
1744798500000|2025-04-16 10:15:00|61.6|61.2|61.86|61.46|61.86|61.46|61.54|61.14|170
1744798800000|2025-04-16 10:20:00|61.85|61.45|61.93|61.53|61.95|61.55|61.79|61.39|132
1744799100000|2025-04-16 10:25:00|61.95|61.55|62.01|61.61|62.05|61.65|61.85|61.45|86
1744799400000|2025-04-16 10:30:00|62|61.6|61.75|61.35|62.03|61.63|61.75|61.35|119
1744799700000|2025-04-16 10:35:00|61.77|61.37|61.53|61.13|61.82|61.42|61.53|61.13|108
1744800000000|2025-04-16 10:40:00|61.52|61.12|61.53|61.13|61.57|61.17|61.46|61.06|130
1744800300000|2025-04-16 10:45:00|61.52|61.12|61.54|61.14|61.55|61.15|61.47|61.07|85
1744800600000|2025-04-16 10:50:00|61.53|61.13|61.53|61.13|61.58|61.18|61.46|61.06|123
1744800900000|2025-04-16 10:55:00|61.52|61.12|61.56|61.16|61.65|61.25|61.52|61.12|82
1744801200000|2025-04-16 11:00:00|61.55|61.15|61.76|61.36|61.77|61.37|61.55|61.15|179
1744801500000|2025-04-16 11:05:00|61.75|61.35|61.66|61.26|61.78|61.38|61.53|61.13|205
1744801800000|2025-04-16 11:10:00|61.65|61.25|61.55|61.15|61.66|61.26|61.53|61.13|96
1744802100000|2025-04-16 11:15:00|61.54|61.14|61.54|61.14|61.56|61.16|61.46|61.06|116
1744802400000|2025-04-16 11:20:00|61.53|61.13|61.16|60.76|61.53|61.13|61.09|60.69|208
1744802700000|2025-04-16 11:25:00|61.14|60.74|61.22|60.82|61.38|60.98|61.14|60.74|162
1744803000000|2025-04-16 11:30:00|61.21|60.81|61.34|60.94|61.44|61.04|61.21|60.81|114
1744803300000|2025-04-16 11:35:00|61.33|60.93|61.47|61.07|61.47|61.07|61.31|60.91|94
1744803600000|2025-04-16 11:40:00|61.46|61.06|61.71|61.31|61.86|61.46|61.45|61.05|97
1744803900000|2025-04-16 11:45:00|61.7|61.3|61.66|61.26|61.75|61.35|61.64|61.24|144
1744804200000|2025-04-16 11:50:00|61.65|61.25|61.64|61.24|61.72|61.32|61.6|61.2|121
1744804500000|2025-04-16 11:55:00|61.62|61.22|61.74|61.34|61.75|61.35|61.62|61.22|50
1744804800000|2025-04-16 12:00:00|61.73|61.33|61.77|61.37|62.02|61.62|61.73|61.33|169
1744805100000|2025-04-16 12:05:00|61.79|61.39|61.81|61.41|61.85|61.45|61.75|61.35|165
1744805400000|2025-04-16 12:10:00|61.8|61.4|61.73|61.33|61.8|61.4|61.72|61.32|61
1744805700000|2025-04-16 12:15:00|61.7|61.3|61.93|61.53|62.06|61.66|61.69|61.29|103
1744806000000|2025-04-16 12:20:00|61.92|61.52|62.17|61.77|62.25|61.85|61.92|61.52|70
1744806300000|2025-04-16 12:25:00|62.2|61.8|62.13|61.73|62.25|61.85|62.05|61.65|124
1744806600000|2025-04-16 12:30:00|62.12|61.72|61.85|61.45|62.21|61.81|61.83|61.43|226
1744806900000|2025-04-16 12:35:00|61.83|61.43|61.93|61.53|62|61.6|61.83|61.43|111
1744807200000|2025-04-16 12:40:00|61.94|61.54|61.84|61.44|61.95|61.55|61.78|61.38|107
1744807500000|2025-04-16 12:45:00|61.85|61.45|61.88|61.48|61.99|61.59|61.79|61.39|145
1744807800000|2025-04-16 12:50:00|61.87|61.47|61.88|61.48|61.9|61.5|61.77|61.37|161
1744808100000|2025-04-16 12:55:00|61.87|61.47|61.77|61.37|61.95|61.55|61.77|61.37|73
1744808400000|2025-04-16 13:00:00|61.76|61.36|62.19|61.79|62.2|61.8|61.74|61.34|167
1744808700000|2025-04-16 13:05:00|62.18|61.78|61.94|61.54|62.18|61.78|61.85|61.45|143
1744809000000|2025-04-16 13:10:00|61.95|61.55|61.98|61.58|62.01|61.61|61.87|61.47|121
1744809300000|2025-04-16 13:15:00|61.96|61.56|61.86|61.46|62.07|61.67|61.83|61.43|211
1744809600000|2025-04-16 13:20:00|61.83|61.43|62.14|61.74|62.15|61.75|61.83|61.43|161
1744809900000|2025-04-16 13:25:00|62.13|61.73|62.35|61.95|62.38|61.98|62.03|61.63|249
1744810200000|2025-04-16 13:30:00|62.32|61.92|62.57|62.17|62.73|62.33|62.25|61.85|390
1744810500000|2025-04-16 13:35:00|62.56|62.16|62.97|62.57|62.99|62.59|62.36|61.96|330
1744810800000|2025-04-16 13:40:00|62.96|62.56|62.87|62.47|63.13|62.73|62.77|62.37|341
1744811100000|2025-04-16 13:45:00|62.86|62.46|63.02|62.62|63.06|62.66|62.53|62.13|298
1744811400000|2025-04-16 13:50:00|63.03|62.63|62.58|62.18|63.07|62.67|62.54|62.14|252
1744811700000|2025-04-16 13:55:00|62.59|62.19|62.98|62.58|63.03|62.63|62.54|62.14|307
1744812000000|2025-04-16 14:00:00|62.97|62.57|63.3|62.9|63.36|62.96|62.95|62.55|245
1744812300000|2025-04-16 14:05:00|63.29|62.89|63.85|63.45|63.9|63.5|63.28|62.88|325
1744812600000|2025-04-16 14:10:00|63.86|63.46|63.44|63.04|64.16|63.76|63.34|62.94|329
1744812900000|2025-04-16 14:15:00|63.47|63.07|63.33|62.93|63.89|63.49|63.22|62.82|316
1744813200000|2025-04-16 14:20:00|63.34|62.94|63.73|63.33|63.92|63.52|63.33|62.93|288
1744813500000|2025-04-16 14:25:00|63.74|63.34|63.36|62.96|63.78|63.38|63.23|62.83|276
1744813800000|2025-04-16 14:30:00|63.34|62.94|63.55|63.15|63.71|63.31|63.34|62.94|377
1744814100000|2025-04-16 14:35:00|63.61|63.21|63.55|63.15|63.82|63.42|63.46|63.06|315
1744814400000|2025-04-16 14:40:00|63.54|63.14|63.41|63.01|63.55|63.15|63.22|62.82|264
1744814700000|2025-04-16 14:45:00|63.36|62.96|63.26|62.86|63.49|63.09|63.21|62.81|231
1744815000000|2025-04-16 14:50:00|63.25|62.85|63.28|62.88|63.64|63.24|63.17|62.77|239
1744815300000|2025-04-16 14:55:00|63.29|62.89|63.45|63.05|63.46|63.06|63.25|62.85|239
1744815600000|2025-04-16 15:00:00|63.44|63.04|63.52|63.12|63.58|63.18|63.23|62.83|242
1744815900000|2025-04-16 15:05:00|63.49|63.09|63.55|63.15|63.59|63.19|63.35|62.95|189
1744816200000|2025-04-16 15:10:00|63.54|63.14|63.24|62.84|63.56|63.16|63.21|62.81|198
1744816500000|2025-04-16 15:15:00|63.26|62.86|63.24|62.84|63.39|62.99|63.18|62.78|216
1744816800000|2025-04-16 15:20:00|63.25|62.85|63|62.6|63.25|62.85|62.89|62.49|279
1744817100000|2025-04-16 15:25:00|63.02|62.62|63.36|62.96|63.56|63.16|63.01|62.61|321
1744817400000|2025-04-16 15:30:00|63.31|62.91|63.55|63.15|63.56|63.16|63.09|62.69|314
1744817700000|2025-04-16 15:35:00|63.58|63.18|63.82|63.42|64|63.6|63.54|63.14|317
1744818000000|2025-04-16 15:40:00|63.84|63.44|63.75|63.35|63.95|63.55|63.7|63.3|269
1744818300000|2025-04-16 15:45:00|63.76|63.36|63.84|63.44|64.01|63.61|63.73|63.33|246
1744818600000|2025-04-16 15:50:00|63.83|63.43|63.58|63.18|63.91|63.51|63.57|63.17|220
1744818900000|2025-04-16 15:55:00|63.62|63.22|63.59|63.19|63.82|63.42|63.46|63.06|212
1744819200000|2025-04-16 16:00:00|63.6|63.2|63.36|62.96|63.72|63.32|63.3|62.9|260
1744819500000|2025-04-16 16:05:00|63.35|62.95|63.69|63.29|63.86|63.46|63.16|62.76|269
1744819800000|2025-04-16 16:10:00|63.67|63.27|63.83|63.43|63.97|63.57|63.64|63.24|253
1744820100000|2025-04-16 16:15:00|63.85|63.45|63.72|63.32|63.9|63.5|63.51|63.11|262
1744820400000|2025-04-16 16:20:00|63.69|63.29|63.37|62.97|63.71|63.31|63.23|62.83|280
1744820700000|2025-04-16 16:25:00|63.36|62.96|63.26|62.86|63.42|63.02|63.21|62.81|174
1744821000000|2025-04-16 16:30:00|63.25|62.85|63.58|63.18|63.63|63.23|63.19|62.79|190
1744821300000|2025-04-16 16:35:00|63.57|63.17|63.45|63.05|63.63|63.23|63.3|62.9|283
1744821600000|2025-04-16 16:40:00|63.44|63.04|63.44|63.04|63.59|63.19|63.31|62.91|192
1744821900000|2025-04-16 16:45:00|63.42|63.02|63.32|62.92|63.51|63.11|63.19|62.79|151
1744822200000|2025-04-16 16:50:00|63.34|62.94|63.31|62.91|63.47|63.07|63.23|62.83|142
1744822500000|2025-04-16 16:55:00|63.32|62.92|63.68|63.28|63.76|63.36|63.32|62.92|174
1744822800000|2025-04-16 17:00:00|63.66|63.26|64.01|63.61|64.01|63.61|63.46|63.06|227
1744823100000|2025-04-16 17:05:00|64.02|63.62|63.59|63.19|64.1|63.7|63.55|63.15|168
1744823400000|2025-04-16 17:10:00|63.6|63.2|63.82|63.42|63.91|63.51|63.57|63.17|124
1744823700000|2025-04-16 17:15:00|63.83|63.43|64.02|63.62|64.1|63.7|63.83|63.43|197
1744824000000|2025-04-16 17:20:00|64.03|63.63|64|63.6|64.34|63.94|63.87|63.47|253
1744824300000|2025-04-16 17:25:00|64.01|63.61|64.04|63.64|64.07|63.67|63.72|63.32|173
1744824600000|2025-04-16 17:30:00|64.06|63.66|63.59|63.19|64.28|63.88|63.3|62.9|357
1744824900000|2025-04-16 17:35:00|63.6|63.2|63.61|63.21|63.8|63.4|63.59|63.19|256
1744825200000|2025-04-16 17:40:00|63.62|63.22|63.4|63|63.62|63.22|63.12|62.72|301
1744825500000|2025-04-16 17:45:00|63.41|63.01|63.16|62.76|63.45|63.05|63.04|62.64|328
1744825800000|2025-04-16 17:50:00|63.18|62.78|62.98|62.58|63.18|62.78|62.78|62.38|355
1744826100000|2025-04-16 17:55:00|62.97|62.57|62.9|62.5|63.14|62.74|62.8|62.4|430
1744826400000|2025-04-16 18:00:00|62.91|62.51|63.38|62.98|63.38|62.98|62.85|62.45|301
1744826700000|2025-04-16 18:05:00|63.36|62.96|63.21|62.81|63.63|63.23|63.04|62.64|269
1744827000000|2025-04-16 18:10:00|63.22|62.82|64.11|63.71|64.17|63.77|63.22|62.82|353
1744827300000|2025-04-16 18:15:00|64.12|63.72|63.7|63.3|64.15|63.75|63.56|63.16|258
1744827600000|2025-04-16 18:20:00|63.71|63.31|64.24|63.84|64.27|63.87|63.58|63.18|274
1744827900000|2025-04-16 18:25:00|64.25|63.85|64.18|63.78|64.57|64.17|64.18|63.78|211
1744828200000|2025-04-16 18:30:00|64.14|63.74|64.02|63.62|64.21|63.81|63.9|63.5|238
1744828500000|2025-04-16 18:35:00|64.03|63.63|63.62|63.22|64.03|63.63|63.61|63.21|131
1744828800000|2025-04-16 18:40:00|63.61|63.21|63.54|63.14|63.63|63.23|63.3|62.9|165
1744829100000|2025-04-16 18:45:00|63.53|63.13|63.72|63.32|63.76|63.36|63.43|63.03|185
1744829400000|2025-04-16 18:50:00|63.71|63.31|63.13|62.73|63.78|63.38|63.13|62.73|124
1744829700000|2025-04-16 18:55:00|63.1|62.7|63.19|62.79|63.41|63.01|63.07|62.67|149
1744830000000|2025-04-16 19:00:00|63.2|62.8|63.07|62.67|63.33|62.93|62.96|62.56|175
1744830300000|2025-04-16 19:05:00|63.08|62.68|63.28|62.88|63.39|62.99|63.06|62.66|152
1744830600000|2025-04-16 19:10:00|63.29|62.89|63.25|62.85|63.33|62.93|63.04|62.64|160
1744830900000|2025-04-16 19:15:00|63.24|62.84|63.11|62.71|63.46|63.06|63.1|62.7|138
1744831200000|2025-04-16 19:20:00|63.09|62.69|62.92|62.52|63.12|62.72|62.86|62.46|120
1744831500000|2025-04-16 19:25:00|62.93|62.53|62.87|62.47|62.99|62.59|62.79|62.39|96
1744831800000|2025-04-16 19:30:00|62.88|62.48|63.01|62.61|63.16|62.76|62.87|62.47|173
1744832100000|2025-04-16 19:35:00|62.98|62.58|63.02|62.62|63.04|62.64|62.91|62.51|129
1744832400000|2025-04-16 19:40:00|63.01|62.61|62.99|62.59|63.1|62.7|62.99|62.59|116
1744832700000|2025-04-16 19:45:00|62.98|62.58|62.97|62.57|62.98|62.58|62.59|62.19|142
1744833000000|2025-04-16 19:50:00|62.99|62.59|63.49|63.09|63.49|63.09|62.98|62.58|240
1744833300000|2025-04-16 19:55:00|63.48|63.08|63.27|62.87|63.49|63.09|63.09|62.69|215
1744833600000|2025-04-16 20:00:00|63.29|62.89|63.27|62.87|63.48|63.08|63.02|62.62|158
1744833900000|2025-04-16 20:05:00|63.26|62.86|63.1|62.7|63.37|62.97|62.83|62.43|111
1744834200000|2025-04-16 20:10:00|63.11|62.71|62.87|62.47|63.14|62.74|62.82|62.42|101
1744834500000|2025-04-16 20:15:00|62.86|62.46|63.15|62.75|63.42|63.02|62.75|62.35|165
1744834800000|2025-04-16 20:20:00|63.16|62.76|62.83|62.43|63.27|62.87|62.83|62.43|138
1744835100000|2025-04-16 20:25:00|62.84|62.44|62.88|62.48|63|62.6|62.84|62.44|97
1744835400000|2025-04-16 20:30:00|62.9|62.5|62.89|62.49|63.01|62.61|62.81|62.41|107
1744835700000|2025-04-16 20:35:00|62.88|62.48|62.85|62.45|62.9|62.5|62.72|62.32|109
1744836000000|2025-04-16 20:40:00|62.87|62.47|62.83|62.43|62.87|62.47|62.69|62.29|126
1744836300000|2025-04-16 20:45:00|62.82|62.42|62.45|62.05|62.87|62.47|62.45|62.05|109
1744836600000|2025-04-16 20:50:00|62.44|62.04|61.84|61.44|62.47|62.07|61.81|61.41|175
1744836900000|2025-04-16 20:55:00|61.83|61.43|61.99|61.59|62.1|61.7|61.81|61.41|123
1744837200000|2025-04-16 21:00:00|61.96|61.56|61.68|61.28|61.97|61.57|61.42|61.02|195
1744837500000|2025-04-16 21:05:00|61.67|61.27|61.69|61.29|61.75|61.35|61.47|61.07|142
1744837800000|2025-04-16 21:10:00|61.7|61.3|61.7|61.3|61.82|61.42|61.53|61.13|103
1744838100000|2025-04-16 21:15:00|61.71|61.31|61.54|61.14|61.71|61.31|61.49|61.09|101
1744838400000|2025-04-16 21:20:00|61.53|61.13|61.63|61.23|61.76|61.36|61.52|61.12|70
1744838700000|2025-04-16 21:25:00|61.62|61.22|61.68|61.28|61.78|61.38|61.6|61.2|64
1744839000000|2025-04-16 21:30:00|61.66|61.26|61.55|61.15|61.81|61.41|61.55|61.15|70
1744839300000|2025-04-16 21:35:00|61.54|61.14|61.36|60.96|61.57|61.17|61.26|60.86|53
1744839600000|2025-04-16 21:40:00|61.34|60.94|61.56|61.16|61.59|61.19|61.28|60.88|54
1744839900000|2025-04-16 21:45:00|61.55|61.15|61.6|61.2|61.64|61.24|61.44|61.04|41
1744840200000|2025-04-16 21:50:00|61.61|61.21|61.69|61.29|61.7|61.3|61.56|61.16|29
1744840500000|2025-04-16 21:55:00|61.7|61.3|61.58|61.18|61.8|61.4|61.55|61.15|78
1744840800000|2025-04-16 22:00:00|61.61|61.21|61.53|61.13|61.65|61.25|61.46|61.06|113
1744841100000|2025-04-16 22:05:00|61.52|61.12|61.43|61.03|61.58|61.18|61.42|61.02|62
1744841400000|2025-04-16 22:10:00|61.44|61.04|61.36|60.96|61.47|61.07|61.36|60.96|57
1744841700000|2025-04-16 22:15:00|61.37|60.97|61.24|60.84|61.39|60.99|61.18|60.78|90
1744842000000|2025-04-16 22:20:00|61.23|60.83|61.11|60.71|61.25|60.85|60.96|60.56|138
1744842300000|2025-04-16 22:25:00|61.12|60.72|60.86|60.46|61.16|60.76|60.79|60.39|110
1744842600000|2025-04-16 22:30:00|60.83|60.43|61.11|60.71|61.15|60.75|60.8|60.4|126
1744842900000|2025-04-16 22:35:00|61.12|60.72|61.25|60.85|61.28|60.88|61.12|60.72|90
1744843200000|2025-04-16 22:40:00|61.24|60.84|61.37|60.97|61.41|61.01|61.18|60.78|76
1744843500000|2025-04-16 22:45:00|61.36|60.96|61.53|61.13|61.54|61.14|61.3|60.9|73
1744843800000|2025-04-16 22:50:00|61.54|61.14|61.45|61.05|61.54|61.14|61.38|60.98|90
1744844100000|2025-04-16 22:55:00|61.43|61.03|61.32|60.92|61.46|61.06|61.3|60.9|76
1744844400000|2025-04-16 23:00:00|61.31|60.91|60.79|60.39|61.32|60.92|60.75|60.35|134
1744844700000|2025-04-16 23:05:00|60.77|60.37|60.48|60.08|60.77|60.37|60.47|60.07|189
1744845000000|2025-04-16 23:10:00|60.46|60.06|60.32|59.92|60.57|60.17|60.26|59.86|142
1744845300000|2025-04-16 23:15:00|60.31|59.91|60.53|60.13|60.54|60.14|60.23|59.83|110
1744845600000|2025-04-16 23:20:00|60.54|60.14|60.32|59.92|60.62|60.22|60.31|59.91|88
1744845900000|2025-04-16 23:25:00|60.34|59.94|60.34|59.94|60.53|60.13|60.3|59.9|78
1744846200000|2025-04-16 23:30:00|60.35|59.95|59.97|59.57|60.35|59.95|59.92|59.52|108
1744846500000|2025-04-16 23:35:00|59.96|59.56|60.03|59.63|60.11|59.71|59.95|59.55|83
1744846800000|2025-04-16 23:40:00|60.04|59.64|59.8|59.4|60.04|59.64|59.8|59.4|73
1744847100000|2025-04-16 23:45:00|59.78|59.38|59.92|59.52|60.13|59.73|59.7|59.3|115
1744847400000|2025-04-16 23:50:00|59.93|59.53|59.78|59.38|59.93|59.53|59.68|59.28|136
1744847700000|2025-04-16 23:55:00|59.8|59.4|60.18|59.78|60.18|59.78|59.76|59.36|93
1744848000000|2025-04-17 00:00:00|60.19|59.79|60.09|59.69|60.27|59.87|59.92|59.52|106
1744848300000|2025-04-17 00:05:00|60.1|59.7|60.31|59.91|60.51|60.11|60.1|59.7|120
1744848600000|2025-04-17 00:10:00|60.29|59.89|60.31|59.91|60.32|59.92|60.09|59.69|95
1744848900000|2025-04-17 00:15:00|60.32|59.92|60.52|60.12|60.85|60.45|60.32|59.92|185
1744849200000|2025-04-17 00:20:00|60.56|60.16|60.68|60.28|60.74|60.34|60.51|60.11|160
1744849500000|2025-04-17 00:25:00|60.69|60.29|60.72|60.32|60.81|60.41|60.68|60.28|83
1744849800000|2025-04-17 00:30:00|60.69|60.29|60.59|60.19|60.81|60.41|60.56|60.16|152
1744850100000|2025-04-17 00:35:00|60.58|60.18|60.61|60.21|60.69|60.29|60.37|59.97|112
1744850400000|2025-04-17 00:40:00|60.62|60.22|60.41|60.01|60.74|60.34|60.25|59.85|127
1744850700000|2025-04-17 00:45:00|60.39|59.99|60.31|59.91|60.41|60.01|60.28|59.88|81
1744851000000|2025-04-17 00:50:00|60.35|59.95|60.41|60.01|60.48|60.08|60.35|59.95|102
1744851300000|2025-04-17 00:55:00|60.42|60.02|60.56|60.16|60.57|60.17|60.42|60.02|93
1744851600000|2025-04-17 01:00:00|60.54|60.14|60.31|59.91|60.57|60.17|60.27|59.87|126
1744851900000|2025-04-17 01:05:00|60.3|59.9|60.8|60.4|60.8|60.4|60.27|59.87|121
1744852200000|2025-04-17 01:10:00|60.82|60.42|60.79|60.39|61.1|60.7|60.78|60.38|154
1744852500000|2025-04-17 01:15:00|60.82|60.42|61.15|60.75|61.16|60.76|60.79|60.39|145
1744852800000|2025-04-17 01:20:00|61.14|60.74|61.14|60.74|61.2|60.8|61.06|60.66|112
1744853100000|2025-04-17 01:25:00|61.15|60.75|61.32|60.92|61.54|61.14|61.13|60.73|125
1744853400000|2025-04-17 01:30:00|61.31|60.91|61.53|61.13|61.61|61.21|61.28|60.88|126
1744853700000|2025-04-17 01:35:00|61.54|61.14|61.32|60.92|61.73|61.33|61.32|60.92|155
1744854000000|2025-04-17 01:40:00|61.3|60.9|61.43|61.03|61.47|61.07|61.18|60.78|107
1744854300000|2025-04-17 01:45:00|61.42|61.02|61.23|60.83|61.42|61.02|61.12|60.72|143
1744854600000|2025-04-17 01:50:00|61.22|60.82|61.24|60.84|61.34|60.94|61.13|60.73|159
1744854900000|2025-04-17 01:55:00|61.25|60.85|61.15|60.75|61.28|60.88|61.12|60.72|120
1744855200000|2025-04-17 02:00:00|61.14|60.74|61.21|60.81|61.24|60.84|61.04|60.64|148
1744855500000|2025-04-17 02:05:00|61.19|60.79|61.24|60.84|61.42|61.02|61.19|60.79|206
1744855800000|2025-04-17 02:10:00|61.23|60.83|61.09|60.69|61.28|60.88|61.09|60.69|91
1744856100000|2025-04-17 02:15:00|61.08|60.68|60.94|60.54|61.13|60.73|60.88|60.48|206
1744856400000|2025-04-17 02:20:00|60.95|60.55|61.13|60.73|61.22|60.82|60.95|60.55|90
1744856700000|2025-04-17 02:25:00|61.12|60.72|61.1|60.7|61.13|60.73|60.99|60.59|85
1744857000000|2025-04-17 02:30:00|61.11|60.71|61.11|60.71|61.21|60.81|61.07|60.67|77
1744857300000|2025-04-17 02:35:00|61.07|60.67|60.85|60.45|61.09|60.69|60.84|60.44|126
1744857600000|2025-04-17 02:40:00|60.84|60.44|61.01|60.61|61.04|60.64|60.81|60.41|81
1744857900000|2025-04-17 02:45:00|61.02|60.62|61.02|60.62|61.12|60.72|61.01|60.61|88
1744858200000|2025-04-17 02:50:00|61.03|60.63|60.99|60.59|61.03|60.63|60.9|60.5|53
1744858500000|2025-04-17 02:55:00|61.01|60.61|60.99|60.59|61.03|60.63|60.94|60.54|60
1744858800000|2025-04-17 03:00:00|61|60.6|60.93|60.53|61.07|60.67|60.89|60.49|101
1744859100000|2025-04-17 03:05:00|60.94|60.54|60.87|60.47|60.99|60.59|60.84|60.44|100
1744859400000|2025-04-17 03:10:00|60.86|60.46|60.81|60.41|60.95|60.55|60.81|60.41|52
1744859700000|2025-04-17 03:15:00|60.8|60.4|60.75|60.35|60.82|60.42|60.71|60.31|119
1744860000000|2025-04-17 03:20:00|60.74|60.34|60.94|60.54|60.96|60.56|60.73|60.33|133
1744860300000|2025-04-17 03:25:00|60.96|60.56|60.92|60.52|60.96|60.56|60.86|60.46|173
1744860600000|2025-04-17 03:30:00|60.94|60.54|61.02|60.62|61.11|60.71|60.91|60.51|151
1744860900000|2025-04-17 03:35:00|61.01|60.61|61.13|60.73|61.13|60.73|60.91|60.51|105
1744861200000|2025-04-17 03:40:00|61.14|60.74|61.12|60.72|61.26|60.86|61.09|60.69|61
1744861500000|2025-04-17 03:45:00|61.11|60.71|61.01|60.61|61.12|60.72|61.01|60.61|72
1744861800000|2025-04-17 03:50:00|61|60.6|60.99|60.59|61.02|60.62|60.91|60.51|54
1744862100000|2025-04-17 03:55:00|60.98|60.58|61.08|60.68|61.08|60.68|60.97|60.57|52
1744862400000|2025-04-17 04:00:00|61.07|60.67|61.09|60.69|61.21|60.81|61.07|60.67|85
1744862700000|2025-04-17 04:05:00|61.1|60.7|60.94|60.54|61.11|60.71|60.94|60.54|74
1744863000000|2025-04-17 04:10:00|60.98|60.58|60.99|60.59|61.01|60.61|60.91|60.51|98
1744863300000|2025-04-17 04:15:00|61|60.6|61.11|60.71|61.11|60.71|60.97|60.57|54
1744863600000|2025-04-17 04:20:00|61.12|60.72|61.32|60.92|61.38|60.98|61.12|60.72|85
1744863900000|2025-04-17 04:25:00|61.31|60.91|61.24|60.84|61.34|60.94|61.24|60.84|47
1744864200000|2025-04-17 04:30:00|61.23|60.83|61.2|60.8|61.31|60.91|61.19|60.79|71
1744864500000|2025-04-17 04:35:00|61.19|60.79|61.1|60.7|61.19|60.79|61.09|60.69|40
1744864800000|2025-04-17 04:40:00|61.09|60.69|61.09|60.69|61.11|60.71|60.99|60.59|53
1744865100000|2025-04-17 04:45:00|61.08|60.68|61.21|60.81|61.21|60.81|61.08|60.68|52
1744865400000|2025-04-17 04:50:00|61.22|60.82|61.33|60.93|61.41|61.01|61.22|60.82|58
1744865700000|2025-04-17 04:55:00|61.32|60.92|61.24|60.84|61.33|60.93|61.2|60.8|41
1744866000000|2025-04-17 05:00:00|61.23|60.83|61.46|61.06|61.53|61.13|61.23|60.83|126
1744866300000|2025-04-17 05:05:00|61.45|61.05|61.7|61.3|61.7|61.3|61.43|61.03|130
1744866600000|2025-04-17 05:10:00|61.72|61.32|61.51|61.11|61.89|61.49|61.45|61.05|230
1744866900000|2025-04-17 05:15:00|61.48|61.08|61.65|61.25|61.84|61.44|61.48|61.08|193
1744867200000|2025-04-17 05:20:00|61.64|61.24|61.51|61.11|61.67|61.27|61.49|61.09|118
1744867500000|2025-04-17 05:25:00|61.52|61.12|61.45|61.05|61.52|61.12|61.42|61.02|53
1744867800000|2025-04-17 05:30:00|61.44|61.04|61.39|60.99|61.5|61.1|61.36|60.96|79
1744868100000|2025-04-17 05:35:00|61.38|60.98|61.45|61.05|61.5|61.1|61.26|60.86|161
1744868400000|2025-04-17 05:40:00|61.46|61.06|61.29|60.89|61.53|61.13|61.27|60.87|95
1744868700000|2025-04-17 05:45:00|61.3|60.9|61.3|60.9|61.4|61|61.27|60.87|80
1744869000000|2025-04-17 05:50:00|61.29|60.89|61.53|61.13|61.54|61.14|61.27|60.87|95
1744869300000|2025-04-17 05:55:00|61.54|61.14|61.39|60.99|61.55|61.15|61.35|60.95|71
1744869600000|2025-04-17 06:00:00|61.38|60.98|61.4|61|61.43|61.03|61.31|60.91|94
1744869900000|2025-04-17 06:05:00|61.41|61.01|61.26|60.86|61.52|61.12|61.25|60.85|123
1744870200000|2025-04-17 06:10:00|61.25|60.85|61.34|60.94|61.36|60.96|61.25|60.85|53
1744870500000|2025-04-17 06:15:00|61.32|60.92|61.27|60.87|61.49|61.09|61.26|60.86|80
1744870800000|2025-04-17 06:20:00|61.28|60.88|61.33|60.93|61.41|61.01|61.26|60.86|108
1744871100000|2025-04-17 06:25:00|61.34|60.94|61.28|60.88|61.41|61.01|61.26|60.86|60
1744871400000|2025-04-17 06:30:00|61.29|60.89|61.3|60.9|61.38|60.98|61.27|60.87|73
1744871700000|2025-04-17 06:35:00|61.31|60.91|61.42|61.02|61.43|61.03|61.27|60.87|68
1744872000000|2025-04-17 06:40:00|61.41|61.01|61.37|60.97|61.42|61.02|61.3|60.9|47
1744872300000|2025-04-17 06:45:00|61.36|60.96|61.2|60.8|61.39|60.99|61.17|60.77|92
1744872600000|2025-04-17 06:50:00|61.21|60.81|61.16|60.76|61.22|60.82|61.15|60.75|47
1744872900000|2025-04-17 06:55:00|61.15|60.75|61.18|60.78|61.26|60.86|61.12|60.72|51
1744873200000|2025-04-17 07:00:00|61.17|60.77|60.98|60.58|61.19|60.79|60.89|60.49|104
1744873500000|2025-04-17 07:05:00|60.97|60.57|61.02|60.62|61.02|60.62|60.93|60.53|100
1744873800000|2025-04-17 07:10:00|61.03|60.63|60.95|60.55|61.04|60.64|60.91|60.51|33
1744874100000|2025-04-17 07:15:00|60.94|60.54|61.14|60.74|61.25|60.85|60.94|60.54|120
1744874400000|2025-04-17 07:20:00|61.15|60.75|61.13|60.73|61.25|60.85|61.09|60.69|69
1744874700000|2025-04-17 07:25:00|61.12|60.72|61.3|60.9|61.31|60.91|61.11|60.71|110
1744875000000|2025-04-17 07:30:00|61.31|60.91|61.52|61.12|61.55|61.15|61.3|60.9|169
1744875300000|2025-04-17 07:35:00|61.5|61.1|61.4|61|61.78|61.38|61.26|60.86|210
1744875600000|2025-04-17 07:40:00|61.41|61.01|61.19|60.79|61.41|61.01|60.98|60.58|235
1744875900000|2025-04-17 07:45:00|61.2|60.8|61.25|60.85|61.48|61.08|61.09|60.69|159
1744876200000|2025-04-17 07:50:00|61.22|60.82|61.58|61.18|61.63|61.23|61.21|60.81|186
1744876500000|2025-04-17 07:55:00|61.6|61.2|61.47|61.07|61.65|61.25|61.44|61.04|160
1744876800000|2025-04-17 08:00:00|61.49|61.09|61.54|61.14|61.56|61.16|61.44|61.04|103
1744877100000|2025-04-17 08:05:00|61.53|61.13|61.59|61.19|61.59|61.19|61.45|61.05|68
1744877400000|2025-04-17 08:10:00|61.57|61.17|61.68|61.28|61.69|61.29|61.55|61.15|165
1744877700000|2025-04-17 08:15:00|61.67|61.27|61.76|61.36|61.78|61.38|61.67|61.27|94
1744878000000|2025-04-17 08:20:00|61.75|61.35|61.81|61.41|61.97|61.57|61.74|61.34|91
1744878300000|2025-04-17 08:25:00|61.82|61.42|61.79|61.39|61.83|61.43|61.66|61.26|131
1744878600000|2025-04-17 08:30:00|61.8|61.4|61.64|61.24|61.86|61.46|61.64|61.24|129
1744878900000|2025-04-17 08:35:00|61.62|61.22|61.57|61.17|61.65|61.25|61.55|61.15|91
1744879200000|2025-04-17 08:40:00|61.55|61.15|61.52|61.12|61.62|61.22|61.47|61.07|57
1744879500000|2025-04-17 08:45:00|61.5|61.1|61.29|60.89|61.53|61.13|61.25|60.85|85
1744879800000|2025-04-17 08:50:00|61.27|60.87|61.36|60.96|61.42|61.02|61.25|60.85|211
1744880100000|2025-04-17 08:55:00|61.35|60.95|61.35|60.95|61.38|60.98|61.28|60.88|138
1744880400000|2025-04-17 09:00:00|61.34|60.94|61.38|60.98|61.49|61.09|61.3|60.9|244
1744880700000|2025-04-17 09:05:00|61.4|61|61.65|61.25|61.65|61.25|61.32|60.92|164
1744881000000|2025-04-17 09:10:00|61.63|61.23|61.66|61.26|61.67|61.27|61.52|61.12|118
1744881300000|2025-04-17 09:15:00|61.67|61.27|61.65|61.25|61.76|61.36|61.53|61.13|162
1744881600000|2025-04-17 09:20:00|61.63|61.23|61.55|61.15|61.7|61.3|61.53|61.13|107
1744881900000|2025-04-17 09:25:00|61.58|61.18|61.55|61.15|61.58|61.18|61.5|61.1|88
1744882200000|2025-04-17 09:30:00|61.54|61.14|61.37|60.97|61.54|61.14|61.33|60.93|70
1744882500000|2025-04-17 09:35:00|61.38|60.98|61.43|61.03|61.47|61.07|61.31|60.91|79
1744882800000|2025-04-17 09:40:00|61.44|61.04|61.35|60.95|61.48|61.08|61.35|60.95|67
1744883100000|2025-04-17 09:45:00|61.34|60.94|61.44|61.04|61.51|61.11|61.34|60.94|97
1744883400000|2025-04-17 09:50:00|61.43|61.03|61.44|61.04|61.49|61.09|61.39|60.99|50
1744883700000|2025-04-17 09:55:00|61.43|61.03|61.4|61|61.46|61.06|61.37|60.97|74
1744884000000|2025-04-17 10:00:00|61.41|61.01|61.45|61.05|61.48|61.08|61.39|60.99|50
1744884300000|2025-04-17 10:05:00|61.47|61.07|61.61|61.21|61.64|61.24|61.45|61.05|84
1744884600000|2025-04-17 10:10:00|61.6|61.2|61.33|60.93|61.65|61.25|61.33|60.93|114
1744884900000|2025-04-17 10:15:00|61.32|60.92|61.19|60.79|61.51|61.11|61.18|60.78|219
1744885200000|2025-04-17 10:20:00|61.18|60.78|61.42|61.02|61.43|61.03|61.16|60.76|138
1744885500000|2025-04-17 10:25:00|61.41|61.01|61.34|60.94|61.41|61.01|61.24|60.84|68
1744885800000|2025-04-17 10:30:00|61.35|60.95|61.21|60.81|61.35|60.95|61.2|60.8|67
1744886100000|2025-04-17 10:35:00|61.2|60.8|61.22|60.82|61.23|60.83|61.19|60.79|40
1744886400000|2025-04-17 10:40:00|61.23|60.83|61.21|60.81|61.24|60.84|61.19|60.79|36
1744886700000|2025-04-17 10:45:00|61.2|60.8|61.27|60.87|61.31|60.91|61.2|60.8|53
1744887000000|2025-04-17 10:50:00|61.26|60.86|61.33|60.93|61.39|60.99|61.26|60.86|58
1744887300000|2025-04-17 10:55:00|61.32|60.92|61.44|61.04|61.47|61.07|61.32|60.92|68
1744887600000|2025-04-17 11:00:00|61.51|61.11|61.53|61.13|61.59|61.19|61.48|61.08|89
1744887900000|2025-04-17 11:05:00|61.54|61.14|61.55|61.15|61.62|61.22|61.49|61.09|89
1744888200000|2025-04-17 11:10:00|61.54|61.14|61.73|61.33|61.74|61.34|61.47|61.07|86
1744888500000|2025-04-17 11:15:00|61.72|61.32|61.7|61.3|61.74|61.34|61.65|61.25|51
1744888800000|2025-04-17 11:20:00|61.71|61.31|61.69|61.29|61.74|61.34|61.68|61.28|51
1744889100000|2025-04-17 11:25:00|61.7|61.3|61.99|61.59|62.23|61.83|61.69|61.29|116
1744889400000|2025-04-17 11:30:00|61.98|61.58|61.9|61.5|61.98|61.58|61.77|61.37|72
1744889700000|2025-04-17 11:35:00|61.89|61.49|61.9|61.5|62.01|61.61|61.88|61.48|109
1744890000000|2025-04-17 11:40:00|61.89|61.49|61.89|61.49|62.04|61.64|61.89|61.49|59
1744890300000|2025-04-17 11:45:00|61.88|61.48|61.8|61.4|61.89|61.49|61.79|61.39|76
1744890600000|2025-04-17 11:50:00|61.79|61.39|61.82|61.42|61.84|61.44|61.74|61.34|85
1744890900000|2025-04-17 11:55:00|61.81|61.41|61.8|61.4|61.84|61.44|61.79|61.39|68
1744891200000|2025-04-17 12:00:00|61.81|61.41|61.84|61.44|61.95|61.55|61.73|61.33|141
1744891500000|2025-04-17 12:05:00|61.83|61.43|61.59|61.19|61.83|61.43|61.59|61.19|144
1744891800000|2025-04-17 12:10:00|61.62|61.22|61.44|61.04|61.62|61.22|61.42|61.02|167
1744892100000|2025-04-17 12:15:00|61.41|61.01|61.14|60.74|61.44|61.04|61.08|60.68|205
1744892400000|2025-04-17 12:20:00|61.13|60.73|61.32|60.92|61.33|60.93|61.1|60.7|163
1744892700000|2025-04-17 12:25:00|61.34|60.94|61.39|60.99|61.42|61.02|61.31|60.91|175
1744893000000|2025-04-17 12:30:00|61.38|60.98|61.44|61.04|61.51|61.11|61.38|60.98|195
1744893300000|2025-04-17 12:35:00|61.4|61|61.52|61.12|61.57|61.17|61.38|60.98|166
1744893600000|2025-04-17 12:40:00|61.5|61.1|61.5|61.1|61.57|61.17|61.49|61.09|83
1744893900000|2025-04-17 12:45:00|61.52|61.12|61.5|61.1|61.54|61.14|61.48|61.08|75
1744894200000|2025-04-17 12:50:00|61.51|61.11|61.52|61.12|61.65|61.25|61.48|61.08|160
1744894500000|2025-04-17 12:55:00|61.49|61.09|61.51|61.11|61.54|61.14|61.42|61.02|109
1744894800000|2025-04-17 13:00:00|61.48|61.08|61.45|61.05|61.53|61.13|61.43|61.03|178
1744895100000|2025-04-17 13:05:00|61.43|61.03|61.32|60.92|61.49|61.09|61.28|60.88|207
1744895400000|2025-04-17 13:10:00|61.3|60.9|61.15|60.75|61.32|60.92|61.12|60.72|183
1744895700000|2025-04-17 13:15:00|61.12|60.72|61.14|60.74|61.24|60.84|61.08|60.68|227
1744896000000|2025-04-17 13:20:00|61.12|60.72|61.32|60.92|61.36|60.96|61.12|60.72|117
1744896300000|2025-04-17 13:25:00|61.3|60.9|61.13|60.73|61.31|60.91|61.1|60.7|125
1744896600000|2025-04-17 13:30:00|61.12|60.72|61.02|60.62|61.27|60.87|60.97|60.57|308
1744896900000|2025-04-17 13:35:00|61.01|60.61|60.88|60.48|61.13|60.73|60.82|60.42|284
1744897200000|2025-04-17 13:40:00|60.89|60.49|61.08|60.68|61.18|60.78|60.84|60.44|220
1744897500000|2025-04-17 13:45:00|61.07|60.67|61.01|60.61|61.1|60.7|60.97|60.57|209
1744897800000|2025-04-17 13:50:00|60.99|60.59|61.21|60.81|61.22|60.82|60.97|60.57|122
1744898100000|2025-04-17 13:55:00|61.2|60.8|61.08|60.68|61.22|60.82|60.99|60.59|32
1744898400000|2025-04-17 14:00:00|61.09|60.69|61.19|60.79|61.29|60.89|61.08|60.68|104
1744898700000|2025-04-17 14:05:00|61.21|60.81|61.13|60.73|61.24|60.84|60.99|60.59|373
1744899000000|2025-04-17 14:10:00|61.1|60.7|61.18|60.78|61.42|61.02|61.08|60.68|294
1744899300000|2025-04-17 14:15:00|61.17|60.77|61.03|60.63|61.18|60.78|60.99|60.59|258
1744899600000|2025-04-17 14:20:00|61|60.6|61.01|60.61|61.12|60.72|60.92|60.52|270
1744899900000|2025-04-17 14:25:00|61.02|60.62|61.09|60.69|61.22|60.82|60.97|60.57|261
1744900200000|2025-04-17 14:30:00|61.1|60.7|60.94|60.54|61.12|60.72|60.91|60.51|370
1744900500000|2025-04-17 14:35:00|60.91|60.51|61|60.6|61.04|60.64|60.69|60.29|414
1744900800000|2025-04-17 14:40:00|60.98|60.58|61.19|60.79|61.27|60.87|60.97|60.57|250
1744901100000|2025-04-17 14:45:00|61.18|60.78|60.91|60.51|61.18|60.78|60.85|60.45|145
1744901400000|2025-04-17 14:50:00|60.9|60.5|60.9|60.5|60.98|60.58|60.78|60.38|206
1744901700000|2025-04-17 14:55:00|60.93|60.53|60.87|60.47|60.97|60.57|60.8|60.4|100
1744902000000|2025-04-17 15:00:00|60.88|60.48|60.87|60.47|60.89|60.49|60.77|60.37|192
1744902300000|2025-04-17 15:05:00|60.86|60.46|61.11|60.71|61.22|60.82|60.79|60.39|203
1744902600000|2025-04-17 15:10:00|61.13|60.73|61.19|60.79|61.39|60.99|61.09|60.69|207
1744902900000|2025-04-17 15:15:00|61.22|60.82|61.45|61.05|61.5|61.1|61.2|60.8|203
1744903200000|2025-04-17 15:20:00|61.46|61.06|61.54|61.14|61.61|61.21|61.39|60.99|108
1744903500000|2025-04-17 15:25:00|61.55|61.15|61.58|61.18|61.58|61.18|61.39|60.99|104
1744903800000|2025-04-17 15:30:00|61.57|61.17|61.69|61.29|61.72|61.32|61.57|61.17|65
1744904100000|2025-04-17 15:35:00|61.7|61.3|61.79|61.39|61.8|61.4|61.67|61.27|104
1744904400000|2025-04-17 15:40:00|61.78|61.38|61.68|61.28|61.83|61.43|61.59|61.19|84
1744904700000|2025-04-17 15:45:00|61.67|61.27|61.68|61.28|61.78|61.38|61.64|61.24|60
1744905000000|2025-04-17 15:50:00|61.69|61.29|61.8|61.4|61.8|61.4|61.69|61.29|54
1744905300000|2025-04-17 15:55:00|61.81|61.41|61.77|61.37|61.84|61.44|61.69|61.29|46
1744905600000|2025-04-17 16:00:00|61.78|61.38|61.47|61.07|61.91|61.51|61.47|61.07|159
1744905900000|2025-04-17 16:05:00|61.49|61.09|61.88|61.48|61.9|61.5|61.47|61.07|347
1744906200000|2025-04-17 16:10:00|61.89|61.49|62.07|61.67|62.11|61.71|61.82|61.42|249
1744906500000|2025-04-17 16:15:00|62.02|61.62|62.2|61.8|62.26|61.86|61.99|61.59|200
1744906800000|2025-04-17 16:20:00|62.19|61.79|62.5|62.1|62.51|62.11|62.19|61.79|285
1744907100000|2025-04-17 16:25:00|62.49|62.09|62.35|61.95|62.5|62.1|62.34|61.94|235
1744907400000|2025-04-17 16:30:00|62.36|61.96|62.13|61.73|62.39|61.99|62.06|61.66|146
1744907700000|2025-04-17 16:35:00|62.14|61.74|62.24|61.84|62.31|61.91|62.14|61.74|202
1744908000000|2025-04-17 16:40:00|62.23|61.83|62.37|61.97|62.39|61.99|62.06|61.66|298
1744908300000|2025-04-17 16:45:00|62.38|61.98|62.5|62.1|62.51|62.11|62.34|61.94|139
1744908600000|2025-04-17 16:50:00|62.56|62.16|62.58|62.18|62.7|62.3|62.45|62.05|128
1744908900000|2025-04-17 16:55:00|62.59|62.19|62.79|62.39|62.8|62.4|62.53|62.13|101
1744909200000|2025-04-17 17:00:00|62.8|62.4|62.8|62.4|62.92|62.52|62.76|62.36|109
1744909500000|2025-04-17 17:05:00|62.81|62.41|63.2|62.8|63.29|62.89|62.81|62.41|180
1744909800000|2025-04-17 17:10:00|63.21|62.81|63.4|63|63.77|63.37|63.2|62.8|216
1744910100000|2025-04-17 17:15:00|63.39|62.99|63.71|63.31|63.79|63.39|63.39|62.99|174
1744910400000|2025-04-17 17:20:00|63.72|63.32|63.48|63.08|63.78|63.38|63.36|62.96|146
1744910700000|2025-04-17 17:25:00|63.53|63.13|63.63|63.23|63.76|63.36|63.52|63.12|138
1744911000000|2025-04-17 17:30:00|63.64|63.24|63.97|63.57|63.97|63.57|63.63|63.23|126
1744911300000|2025-04-17 17:35:00|63.95|63.55|63.85|63.45|63.98|63.58|63.78|63.38|97
1744911600000|2025-04-17 17:40:00|63.86|63.46|63.85|63.45|63.91|63.51|63.73|63.33|147
1744911900000|2025-04-17 17:45:00|63.84|63.44|63.97|63.57|64.09|63.69|63.84|63.44|179
1744912200000|2025-04-17 17:50:00|63.98|63.58|63.92|63.52|63.99|63.59|63.85|63.45|89
1744912500000|2025-04-17 17:55:00|63.91|63.51|63.56|63.16|63.94|63.54|63.52|63.12|109
1744912800000|2025-04-17 18:00:00|63.57|63.17|64.08|63.68|64.08|63.68|63.55|63.15|149
1744913100000|2025-04-17 18:05:00|64.07|63.67|64.02|63.62|64.09|63.69|63.97|63.57|93
1744913400000|2025-04-17 18:10:00|64|63.6|64.35|63.95|64.42|64.02|63.97|63.57|133
1744913700000|2025-04-17 18:15:00|64.36|63.96|64.1|63.7|64.4|64|64.1|63.7|144
1744914000000|2025-04-17 18:20:00|64.11|63.71|64.05|63.65|64.11|63.71|63.81|63.41|107
1744914300000|2025-04-17 18:25:00|64.04|63.64|63.84|63.44|64.09|63.69|63.82|63.42|100
1744914600000|2025-04-17 18:30:00|63.83|63.43|64|63.6|64.05|63.65|63.82|63.42|88
1744914900000|2025-04-17 18:35:00|63.98|63.58|64.12|63.72|64.12|63.72|63.9|63.5|68
1744915200000|2025-04-17 18:40:00|64.11|63.71|64.14|63.74|64.26|63.86|64.05|63.65|89
1744915500000|2025-04-17 18:45:00|64.16|63.76|64.04|63.64|64.25|63.85|63.95|63.55|176
1744915800000|2025-04-17 18:50:00|64.05|63.65|64.24|63.84|64.26|63.86|64|63.6|108
1744916100000|2025-04-17 18:55:00|64.22|63.82|63.95|63.55|64.23|63.83|63.95|63.55|129
1744916400000|2025-04-17 19:00:00|63.96|63.56|64.06|63.66|64.11|63.71|63.95|63.55|140
1744916700000|2025-04-17 19:05:00|64.05|63.65|63.85|63.45|64.16|63.76|63.8|63.4|87
1744917000000|2025-04-17 19:10:00|63.86|63.46|63.62|63.22|63.9|63.5|63.61|63.21|91
1744917300000|2025-04-17 19:15:00|63.61|63.21|63.45|63.05|63.64|63.24|63.3|62.9|179
1744917600000|2025-04-17 19:20:00|63.47|63.07|63.32|62.92|63.47|63.07|63.17|62.77|235
1744917900000|2025-04-17 19:25:00|63.31|62.91|63.26|62.86|63.46|63.06|63.24|62.84|123
1744918200000|2025-04-17 19:30:00|63.25|62.85|63.11|62.71|63.34|62.94|63.05|62.65|213
1744918500000|2025-04-17 19:35:00|63.12|62.72|63.35|62.95|63.36|62.96|63.09|62.69|140
1744918800000|2025-04-17 19:40:00|63.36|62.96|63.27|62.87|63.39|62.99|63.24|62.84|77
1744919100000|2025-04-17 19:45:00|63.26|62.86|63.03|62.63|63.27|62.87|63.01|62.61|105
1744919400000|2025-04-17 19:50:00|63.07|62.67|63.43|63.03|63.45|63.05|63.02|62.62|153
1744919700000|2025-04-17 19:55:00|63.44|63.04|63.31|62.91|63.56|63.16|63.29|62.89|98
1744920000000|2025-04-17 20:00:00|63.29|62.89|63.54|63.14|63.58|63.18|63.27|62.87|144
1744920300000|2025-04-17 20:05:00|63.53|63.13|63.3|62.9|63.53|63.13|63.23|62.83|135
1744920600000|2025-04-17 20:10:00|63.28|62.88|63.22|62.82|63.29|62.89|63.11|62.71|68
1744920900000|2025-04-17 20:15:00|63.23|62.83|63.35|62.95|63.5|63.1|63.23|62.83|109
1744921200000|2025-04-17 20:20:00|63.39|62.99|63.43|63.03|63.53|63.13|63.39|62.99|81
1744921500000|2025-04-17 20:25:00|63.44|63.04|63.47|63.07|63.53|63.13|63.42|63.02|78
1744921800000|2025-04-17 20:30:00|63.43|63.03|63.61|63.21|63.75|63.35|63.38|62.98|164
1744922100000|2025-04-17 20:35:00|63.6|63.2|63.34|62.94|63.63|63.23|63.3|62.9|111
1744922400000|2025-04-17 20:40:00|63.35|62.95|63.36|62.96|63.44|63.04|63.35|62.95|93
1744922700000|2025-04-17 20:45:00|63.37|62.97|63.3|62.9|63.43|63.03|63.28|62.88|120
1744923000000|2025-04-17 20:50:00|63.31|62.91|63.19|62.79|63.32|62.92|63.15|62.75|59
1744923300000|2025-04-17 20:55:00|63.2|62.8|63.05|62.65|63.2|62.8|62.92|62.52|69
1744923600000|2025-04-17 21:00:00|63.08|62.68|63.05|62.65|63.23|62.83|63.05|62.65|73
1744923900000|2025-04-17 21:05:00|63.03|62.63|62.93|62.53|63.03|62.63|62.89|62.49|60
1744924200000|2025-04-17 21:10:00|62.94|62.54|62.85|62.45|62.95|62.55|62.79|62.39|40
1744924500000|2025-04-17 21:15:00|62.84|62.44|62.81|62.41|63.06|62.66|62.79|62.39|62
1744924800000|2025-04-17 21:20:00|62.79|62.39|62.69|62.29|62.79|62.39|62.69|62.29|29
1744925100000|2025-04-17 21:25:00|62.7|62.3|62.7|62.3|62.78|62.38|62.62|62.22|42
1744925400000|2025-04-17 21:30:00|62.67|62.27|63.14|62.74|63.14|62.74|62.63|62.23|78
1744925700000|2025-04-17 21:35:00|63.15|62.75|62.97|62.57|63.27|62.87|62.97|62.57|72
1744926000000|2025-04-17 21:40:00|62.98|62.58|62.99|62.59|63.04|62.64|62.92|62.52|43
1744926300000|2025-04-17 21:45:00|63|62.6|62.92|62.52|63.02|62.62|62.92|62.52|19
1744926600000|2025-04-17 21:50:00|62.93|62.53|62.97|62.57|63.01|62.61|62.9|62.5|33
1744926900000|2025-04-17 21:55:00|62.99|62.59|62.9|62.5|63.04|62.64|62.9|62.5|45
1744927200000|2025-04-17 22:00:00|62.89|62.49|63.03|62.63|63.06|62.66|62.82|62.42|86
1744927500000|2025-04-17 22:05:00|63.01|62.61|62.88|62.48|63.03|62.63|62.79|62.39|85
1744927800000|2025-04-17 22:10:00|62.89|62.49|62.91|62.51|62.99|62.59|62.88|62.48|49
1744928100000|2025-04-17 22:15:00|62.9|62.5|62.74|62.34|62.91|62.51|62.71|62.31|70
1744928400000|2025-04-17 22:20:00|62.73|62.33|62.83|62.43|62.83|62.43|62.72|62.32|44
1744928700000|2025-04-17 22:25:00|62.82|62.42|62.71|62.31|62.82|62.42|62.71|62.31|26
1744929000000|2025-04-17 22:30:00|62.7|62.3|62.8|62.4|62.81|62.41|62.68|62.28|43
1744929300000|2025-04-17 22:35:00|62.79|62.39|62.69|62.29|62.79|62.39|62.69|62.29|34
1744929600000|2025-04-17 22:40:00|62.68|62.28|62.6|62.2|62.68|62.28|62.57|62.17|35
1744929900000|2025-04-17 22:45:00|62.61|62.21|62.52|62.12|62.64|62.24|62.49|62.09|53
1744930200000|2025-04-17 22:50:00|62.51|62.11|62.45|62.05|62.62|62.22|62.4|62|90
1744930500000|2025-04-17 22:55:00|62.49|62.09|62.39|61.99|62.52|62.12|62.37|61.97|57
1744930800000|2025-04-17 23:00:00|62.4|62|62.25|61.85|62.43|62.03|62.22|61.82|43
1744931100000|2025-04-17 23:05:00|62.24|61.84|62.17|61.77|62.26|61.86|62.08|61.68|53
1744931400000|2025-04-17 23:10:00|62.15|61.75|62.3|61.9|62.3|61.9|62.14|61.74|55
1744931700000|2025-04-17 23:15:00|62.29|61.89|62.26|61.86|62.29|61.89|62.22|61.82|61
1744932000000|2025-04-17 23:20:00|62.25|61.85|62.45|62.05|62.5|62.1|62.24|61.84|55
1744932300000|2025-04-17 23:25:00|62.44|62.04|62.46|62.06|62.5|62.1|62.42|62.02|39
1744932600000|2025-04-17 23:30:00|62.47|62.07|62.5|62.1|62.63|62.23|62.44|62.04|59
1744932900000|2025-04-17 23:35:00|62.51|62.11|62.56|62.16|62.67|62.27|62.47|62.07|66
1744933200000|2025-04-17 23:40:00|62.55|62.15|62.5|62.1|62.56|62.16|62.49|62.09|30
1744933500000|2025-04-17 23:45:00|62.51|62.11|62.55|62.15|62.55|62.15|62.5|62.1|29
1744933800000|2025-04-17 23:50:00|62.54|62.14|62.67|62.27|62.68|62.28|62.52|62.12|29
1744934100000|2025-04-17 23:55:00|62.68|62.28|62.81|62.41|62.81|62.41|62.64|62.24|24
1744934400000|2025-04-18 00:00:00|62.8|62.4|62.81|62.41|62.99|62.59|62.73|62.33|82
1744934700000|2025-04-18 00:05:00|62.8|62.4|62.81|62.41|62.88|62.48|62.75|62.35|63
1744935000000|2025-04-18 00:10:00|62.8|62.4|62.73|62.33|63.02|62.62|62.72|62.32|107
1744935300000|2025-04-18 00:15:00|62.72|62.32|62.65|62.25|62.74|62.34|62.56|62.16|66
1744935600000|2025-04-18 00:20:00|62.66|62.26|62.57|62.17|62.72|62.32|62.53|62.13|97
1744935900000|2025-04-18 00:25:00|62.58|62.18|62.51|62.11|62.71|62.31|62.5|62.1|54
1744936200000|2025-04-18 00:30:00|62.52|62.12|62.19|61.79|62.52|62.12|62.19|61.79|63
1744936500000|2025-04-18 00:35:00|62.18|61.78|62.43|62.03|62.54|62.14|62.17|61.77|68
1744936800000|2025-04-18 00:40:00|62.4|62|62.44|62.04|62.46|62.06|62.36|61.96|56
1744937100000|2025-04-18 00:45:00|62.45|62.05|62.32|61.92|62.45|62.05|62.3|61.9|62
1744937400000|2025-04-18 00:50:00|62.33|61.93|62.31|61.91|62.36|61.96|62.3|61.9|33
1744937700000|2025-04-18 00:55:00|62.32|61.92|62.34|61.94|62.36|61.96|62.23|61.83|45
1744938000000|2025-04-18 01:00:00|62.36|61.96|62.35|61.95|62.49|62.09|62.3|61.9|70
1744938300000|2025-04-18 01:05:00|62.34|61.94|62.68|62.28|62.68|62.28|62.34|61.94|82
1744938600000|2025-04-18 01:10:00|62.67|62.27|62.82|62.42|62.87|62.47|62.67|62.27|70
1744938900000|2025-04-18 01:15:00|62.83|62.43|63.06|62.66|63.17|62.77|62.83|62.43|95
1744939200000|2025-04-18 01:20:00|63.05|62.65|63.04|62.64|63.07|62.67|63.02|62.62|37
1744939500000|2025-04-18 01:25:00|63.03|62.63|63.01|62.61|63.03|62.63|62.8|62.4|59
1744939800000|2025-04-18 01:30:00|63.02|62.62|62.92|62.52|63.04|62.64|62.8|62.4|84
1744940100000|2025-04-18 01:35:00|62.91|62.51|62.57|62.17|62.94|62.54|62.45|62.05|80
1744940400000|2025-04-18 01:40:00|62.58|62.18|62.57|62.17|62.69|62.29|62.56|62.16|79
1744940700000|2025-04-18 01:45:00|62.52|62.12|62.61|62.21|62.71|62.31|62.5|62.1|56
1744941000000|2025-04-18 01:50:00|62.6|62.2|62.41|62.01|62.6|62.2|62.37|61.97|75
1744941300000|2025-04-18 01:55:00|62.4|62|62.39|61.99|62.43|62.03|62.37|61.97|51
1744941600000|2025-04-18 02:00:00|62.4|62|62.32|61.92|62.42|62.02|62.31|61.91|50
1744941900000|2025-04-18 02:05:00|62.31|61.91|62.31|61.91|62.45|62.05|62.29|61.89|67
1744942200000|2025-04-18 02:10:00|62.3|61.9|62.47|62.07|62.53|62.13|62.29|61.89|60
1744942500000|2025-04-18 02:15:00|62.44|62.04|62.44|62.04|62.51|62.11|62.41|62.01|66
1744942800000|2025-04-18 02:20:00|62.43|62.03|62.34|61.94|62.43|62.03|62.31|61.91|69
1744943100000|2025-04-18 02:25:00|62.33|61.93|62.32|61.92|62.35|61.95|62.31|61.91|42
1744943400000|2025-04-18 02:30:00|62.3|61.9|62.33|61.93|62.35|61.95|62.3|61.9|39
1744943700000|2025-04-18 02:35:00|62.32|61.92|62.24|61.84|62.45|62.05|62.23|61.83|69
1744944000000|2025-04-18 02:40:00|62.28|61.88|62.32|61.92|62.34|61.94|62.25|61.85|41
1744944300000|2025-04-18 02:45:00|62.31|61.91|62.34|61.94|62.34|61.94|62.24|61.84|27
1744944600000|2025-04-18 02:50:00|62.33|61.93|62.33|61.93|62.45|62.05|62.33|61.93|59
1744944900000|2025-04-18 02:55:00|62.34|61.94|62.24|61.84|62.4|62|62.24|61.84|54
1744945200000|2025-04-18 03:00:00|62.25|61.85|61.91|61.51|62.25|61.85|61.89|61.49|110
1744945500000|2025-04-18 03:05:00|61.9|61.5|61.8|61.4|61.9|61.5|61.71|61.31|103
1744945800000|2025-04-18 03:10:00|61.79|61.39|61.71|61.31|61.83|61.43|61.7|61.3|40
1744946100000|2025-04-18 03:15:00|61.7|61.3|61.66|61.26|61.71|61.31|61.62|61.22|88
1744946400000|2025-04-18 03:20:00|61.65|61.25|61.56|61.16|61.69|61.29|61.46|61.06|63
1744946700000|2025-04-18 03:25:00|61.55|61.15|61.54|61.14|61.62|61.22|61.51|61.11|90
1744947000000|2025-04-18 03:30:00|61.55|61.15|61.63|61.23|61.66|61.26|61.42|61.02|96
1744947300000|2025-04-18 03:35:00|61.65|61.25|61.93|61.53|61.97|61.57|61.64|61.24|52
1744947600000|2025-04-18 03:40:00|61.92|61.52|61.94|61.54|61.96|61.56|61.8|61.4|57
1744947900000|2025-04-18 03:45:00|61.93|61.53|61.82|61.42|61.96|61.56|61.82|61.42|61
1744948200000|2025-04-18 03:50:00|61.81|61.41|62.03|61.63|62.09|61.69|61.81|61.41|112
1744948500000|2025-04-18 03:55:00|62.06|61.66|62.11|61.71|62.15|61.75|62.06|61.66|39
1744948800000|2025-04-18 04:00:00|62.1|61.7|61.99|61.59|62.12|61.72|61.93|61.53|40
1744949100000|2025-04-18 04:05:00|61.98|61.58|62.09|61.69|62.09|61.69|61.95|61.55|50
1744949400000|2025-04-18 04:10:00|62.08|61.68|62.01|61.61|62.22|61.82|62.01|61.61|54
1744949700000|2025-04-18 04:15:00|61.99|61.59|62|61.6|62.04|61.64|61.92|61.52|66
1744950000000|2025-04-18 04:20:00|62.01|61.61|62.1|61.7|62.1|61.7|62.01|61.61|65
1744950300000|2025-04-18 04:25:00|62.11|61.71|62.22|61.82|62.22|61.82|62.09|61.69|77
1744950600000|2025-04-18 04:30:00|62.23|61.83|62.37|61.97|62.38|61.98|62.23|61.83|48
1744950900000|2025-04-18 04:35:00|62.35|61.95|62.3|61.9|62.41|62.01|62.25|61.85|40
1744951200000|2025-04-18 04:40:00|62.31|61.91|62.3|61.9|62.32|61.92|62.19|61.79|44
1744951500000|2025-04-18 04:45:00|62.31|61.91|62.38|61.98|62.4|62|62.18|61.78|54
1744951800000|2025-04-18 04:50:00|62.37|61.97|62.2|61.8|62.47|62.07|62.2|61.8|57
1744952100000|2025-04-18 04:55:00|62.21|61.81|62.24|61.84|62.26|61.86|62.2|61.8|29
1744952400000|2025-04-18 05:00:00|62.25|61.85|62.1|61.7|62.26|61.86|62.02|61.62|62
1744952700000|2025-04-18 05:05:00|62.11|61.71|62.16|61.76|62.27|61.87|62.11|61.71|41
1744953000000|2025-04-18 05:10:00|62.17|61.77|62.21|61.81|62.21|61.81|62.1|61.7|46
1744953300000|2025-04-18 05:15:00|62.22|61.82|62.2|61.8|62.33|61.93|62.16|61.76|57
1744953600000|2025-04-18 05:20:00|62.21|61.81|62.33|61.93|62.36|61.96|62.2|61.8|85
1744953900000|2025-04-18 05:25:00|62.31|61.91|62.2|61.8|62.31|61.91|62.18|61.78|62
1744954200000|2025-04-18 05:30:00|62.21|61.81|62.43|62.03|62.45|62.05|62.21|61.81|52
1744954500000|2025-04-18 05:35:00|62.42|62.02|62.54|62.14|62.56|62.16|62.42|62.02|29
1744954800000|2025-04-18 05:40:00|62.53|62.13|62.54|62.14|62.59|62.19|62.51|62.11|26
1744955100000|2025-04-18 05:45:00|62.53|62.13|62.46|62.06|62.58|62.18|62.44|62.04|67
1744955400000|2025-04-18 05:50:00|62.45|62.05|62.53|62.13|62.53|62.13|62.45|62.05|29
1744955700000|2025-04-18 05:55:00|62.52|62.12|62.53|62.13|62.57|62.17|62.49|62.09|31
1744956000000|2025-04-18 06:00:00|62.52|62.12|62.54|62.14|62.54|62.14|62.42|62.02|45
1744956300000|2025-04-18 06:05:00|62.53|62.13|62.83|62.43|62.89|62.49|62.45|62.05|80
1744956600000|2025-04-18 06:10:00|62.84|62.44|62.84|62.44|62.87|62.47|62.81|62.41|49
1744956900000|2025-04-18 06:15:00|62.85|62.45|62.92|62.52|62.97|62.57|62.83|62.43|50
1744957200000|2025-04-18 06:20:00|62.91|62.51|62.75|62.35|62.91|62.51|62.73|62.33|38
1744957500000|2025-04-18 06:25:00|62.74|62.34|62.76|62.36|62.79|62.39|62.65|62.25|36
1744957800000|2025-04-18 06:30:00|62.75|62.35|62.57|62.17|62.82|62.42|62.57|62.17|48
1744958100000|2025-04-18 06:35:00|62.55|62.15|62.51|62.11|62.69|62.29|62.49|62.09|59
1744958400000|2025-04-18 06:40:00|62.52|62.12|62.64|62.24|62.66|62.26|62.52|62.12|44
1744958700000|2025-04-18 06:45:00|62.63|62.23|62.44|62.04|62.63|62.23|62.33|61.93|65
1744959000000|2025-04-18 06:50:00|62.43|62.03|62.44|62.04|62.48|62.08|62.37|61.97|43
1744959300000|2025-04-18 06:55:00|62.45|62.05|62.42|62.02|62.48|62.08|62.39|61.99|37
1744959600000|2025-04-18 07:00:00|62.4|62|62.54|62.14|62.55|62.15|62.39|61.99|25
1744959900000|2025-04-18 07:05:00|62.53|62.13|62.49|62.09|62.55|62.15|62.48|62.08|24
1744960200000|2025-04-18 07:10:00|62.47|62.07|62.21|61.81|62.47|62.07|62.21|61.81|72
1744960500000|2025-04-18 07:15:00|62.22|61.82|62.28|61.88|62.4|62|62.18|61.78|115
1744960800000|2025-04-18 07:20:00|62.27|61.87|62.25|61.85|62.3|61.9|62.09|61.69|116
1744961100000|2025-04-18 07:25:00|62.26|61.86|62.36|61.96|62.4|62|62.26|61.86|67
1744961400000|2025-04-18 07:30:00|62.35|61.95|62.36|61.96|62.46|62.06|62.34|61.94|60
1744961700000|2025-04-18 07:35:00|62.35|61.95|62.34|61.94|62.45|62.05|62.32|61.92|66
1744962000000|2025-04-18 07:40:00|62.33|61.93|62.34|61.94|62.34|61.94|62.28|61.88|45
1744962300000|2025-04-18 07:45:00|62.35|61.95|62.4|62|62.43|62.03|62.28|61.88|54
1744962600000|2025-04-18 07:50:00|62.39|61.99|62.34|61.94|62.44|62.04|62.34|61.94|29
1744962900000|2025-04-18 07:55:00|62.33|61.93|62.54|62.14|62.57|62.17|62.33|61.93|78
1744963200000|2025-04-18 08:00:00|62.55|62.15|62.76|62.36|62.76|62.36|62.51|62.11|110
1744963500000|2025-04-18 08:05:00|62.75|62.35|62.63|62.23|63.14|62.74|62.58|62.18|185
1744963800000|2025-04-18 08:10:00|62.61|62.21|62.99|62.59|63.06|62.66|62.61|62.21|137
1744964100000|2025-04-18 08:15:00|63.01|62.61|62.71|62.31|63.11|62.71|62.69|62.29|156
1744964400000|2025-04-18 08:20:00|62.7|62.3|62.81|62.41|62.96|62.56|62.67|62.27|123
1744964700000|2025-04-18 08:25:00|62.8|62.4|62.58|62.18|62.8|62.4|62.57|62.17|51
1744965000000|2025-04-18 08:30:00|62.57|62.17|62.33|61.93|62.57|62.17|62.22|61.82|120
1744965300000|2025-04-18 08:35:00|62.34|61.94|62.4|62|62.46|62.06|62.33|61.93|80
1744965600000|2025-04-18 08:40:00|62.41|62.01|62.56|62.16|62.58|62.18|62.41|62.01|80
1744965900000|2025-04-18 08:45:00|62.57|62.17|62.64|62.24|62.66|62.26|62.56|62.16|34
1744966200000|2025-04-18 08:50:00|62.63|62.23|62.65|62.25|62.67|62.27|62.62|62.22|37
1744966500000|2025-04-18 08:55:00|62.64|62.24|62.84|62.44|62.84|62.44|62.62|62.22|40
1744966800000|2025-04-18 09:00:00|62.89|62.49|62.77|62.37|62.89|62.49|62.73|62.33|37
1744967100000|2025-04-18 09:05:00|62.78|62.38|63.06|62.66|63.09|62.69|62.73|62.33|70
1744967400000|2025-04-18 09:10:00|63.08|62.68|63.06|62.66|63.13|62.73|62.95|62.55|56
1744967700000|2025-04-18 09:15:00|63.07|62.67|63.03|62.63|63.08|62.68|62.8|62.4|69
1744968000000|2025-04-18 09:20:00|63.01|62.61|62.89|62.49|63.02|62.62|62.86|62.46|57
1744968300000|2025-04-18 09:25:00|62.9|62.5|62.92|62.52|63.01|62.61|62.87|62.47|65
1744968600000|2025-04-18 09:30:00|62.93|62.53|63.02|62.62|63.05|62.65|62.86|62.46|94
1744968900000|2025-04-18 09:35:00|63.01|62.61|62.96|62.56|63.05|62.65|62.92|62.52|66
1744969200000|2025-04-18 09:40:00|62.95|62.55|63.02|62.62|63.03|62.63|62.92|62.52|33
1744969500000|2025-04-18 09:45:00|63.01|62.61|62.92|62.52|63.03|62.63|62.88|62.48|44
1744969800000|2025-04-18 09:50:00|62.91|62.51|63.02|62.62|63.02|62.62|62.87|62.47|58
1744970100000|2025-04-18 09:55:00|63.03|62.63|62.71|62.31|63.03|62.63|62.71|62.31|46
1744970400000|2025-04-18 10:00:00|62.69|62.29|62.77|62.37|62.84|62.44|62.62|62.22|122
1744970700000|2025-04-18 10:05:00|62.75|62.35|62.64|62.24|62.9|62.5|62.62|62.22|87
1744971000000|2025-04-18 10:10:00|62.65|62.25|62.64|62.24|62.69|62.29|62.6|62.2|68
1744971300000|2025-04-18 10:15:00|62.63|62.23|62.52|62.12|62.72|62.32|62.52|62.12|79
1744971600000|2025-04-18 10:20:00|62.51|62.11|62.39|61.99|62.54|62.14|62.35|61.95|55
1744971900000|2025-04-18 10:25:00|62.41|62.01|62.44|62.04|62.48|62.08|62.41|62.01|34
1744972200000|2025-04-18 10:30:00|62.45|62.05|62.39|61.99|62.48|62.08|62.33|61.93|77
1744972500000|2025-04-18 10:35:00|62.42|62.02|62.44|62.04|62.47|62.07|62.38|61.98|73
1744972800000|2025-04-18 10:40:00|62.45|62.05|62.58|62.18|62.59|62.19|62.43|62.03|48
1744973100000|2025-04-18 10:45:00|62.59|62.19|62.48|62.08|62.6|62.2|62.47|62.07|44
1744973400000|2025-04-18 10:50:00|62.47|62.07|62.6|62.2|62.63|62.23|62.42|62.02|46
1744973700000|2025-04-18 10:55:00|62.59|62.19|62.53|62.13|62.62|62.22|62.47|62.07|50
1744974000000|2025-04-18 11:00:00|62.54|62.14|62.46|62.06|62.57|62.17|62.45|62.05|28
1744974300000|2025-04-18 11:05:00|62.45|62.05|62.57|62.17|62.57|62.17|62.43|62.03|28
1744974600000|2025-04-18 11:10:00|62.56|62.16|62.65|62.25|62.69|62.29|62.56|62.16|59
1744974900000|2025-04-18 11:15:00|62.64|62.24|62.73|62.33|62.76|62.36|62.63|62.23|50
1744975200000|2025-04-18 11:20:00|62.74|62.34|62.77|62.37|62.94|62.54|62.74|62.34|77
1744975500000|2025-04-18 11:25:00|62.81|62.41|62.83|62.43|62.83|62.43|62.74|62.34|34
1744975800000|2025-04-18 11:30:00|62.86|62.46|62.94|62.54|62.97|62.57|62.77|62.37|56
1744976100000|2025-04-18 11:35:00|62.96|62.56|62.85|62.45|62.97|62.57|62.77|62.37|62
1744976400000|2025-04-18 11:40:00|62.86|62.46|62.79|62.39|62.87|62.47|62.75|62.35|41
1744976700000|2025-04-18 11:45:00|62.8|62.4|62.76|62.36|62.8|62.4|62.76|62.36|20
1744977000000|2025-04-18 11:50:00|62.77|62.37|62.85|62.45|62.85|62.45|62.76|62.36|66
1744977300000|2025-04-18 11:55:00|62.84|62.44|62.86|62.46|62.87|62.47|62.82|62.42|25
1744977600000|2025-04-18 12:00:00|62.87|62.47|62.88|62.48|62.94|62.54|62.86|62.46|35
1744977900000|2025-04-18 12:05:00|62.89|62.49|62.77|62.37|62.89|62.49|62.75|62.35|62
1744978200000|2025-04-18 12:10:00|62.78|62.38|62.73|62.33|62.82|62.42|62.71|62.31|43
1744978500000|2025-04-18 12:15:00|62.74|62.34|62.65|62.25|62.75|62.35|62.63|62.23|28
1744978800000|2025-04-18 12:20:00|62.66|62.26|62.63|62.23|62.73|62.33|62.63|62.23|39
1744979100000|2025-04-18 12:25:00|62.62|62.22|62.73|62.33|62.74|62.34|62.61|62.21|61
1744979400000|2025-04-18 12:30:00|62.74|62.34|62.78|62.38|62.82|62.42|62.72|62.32|35
1744979700000|2025-04-18 12:35:00|62.79|62.39|62.83|62.43|62.87|62.47|62.77|62.37|34
1744980000000|2025-04-18 12:40:00|62.84|62.44|62.83|62.43|62.88|62.48|62.81|62.41|37
1744980300000|2025-04-18 12:45:00|62.84|62.44|62.86|62.46|62.87|62.47|62.71|62.31|48
1744980600000|2025-04-18 12:50:00|62.87|62.47|62.75|62.35|62.88|62.48|62.73|62.33|29
1744980900000|2025-04-18 12:55:00|62.73|62.33|62.74|62.34|62.77|62.37|62.73|62.33|9
1744981200000|2025-04-18 13:00:00|62.73|62.33|62.65|62.25|62.75|62.35|62.65|62.25|21
1744981500000|2025-04-18 13:05:00|62.64|62.24|62.57|62.17|62.64|62.24|62.48|62.08|68
1744981800000|2025-04-18 13:10:00|62.56|62.16|62.36|61.96|62.59|62.19|62.29|61.89|89
1744982100000|2025-04-18 13:15:00|62.37|61.97|62.58|62.18|62.59|62.19|62.33|61.93|48
1744982400000|2025-04-18 13:20:00|62.55|62.15|62.64|62.24|62.65|62.25|62.55|62.15|59
1744982700000|2025-04-18 13:25:00|62.63|62.23|62.78|62.38|62.8|62.4|62.63|62.23|57
1744983000000|2025-04-18 13:30:00|62.77|62.37|62.77|62.37|62.82|62.42|62.74|62.34|68
1744983300000|2025-04-18 13:35:00|62.79|62.39|62.8|62.4|62.99|62.59|62.75|62.35|90
1744983600000|2025-04-18 13:40:00|62.82|62.42|62.9|62.5|62.99|62.59|62.82|62.42|63
1744983900000|2025-04-18 13:45:00|62.91|62.51|63.2|62.8|63.23|62.83|62.91|62.51|78
1744984200000|2025-04-18 13:50:00|63.19|62.79|63.18|62.78|63.19|62.79|63.09|62.69|45
1744984500000|2025-04-18 13:55:00|63.19|62.79|63.29|62.89|63.29|62.89|63.17|62.77|46
1744984800000|2025-04-18 14:00:00|63.28|62.88|63.47|63.07|63.57|63.17|63.28|62.88|78
1744985100000|2025-04-18 14:05:00|63.45|63.05|63.29|62.89|63.46|63.06|63.2|62.8|71
1744985400000|2025-04-18 14:10:00|63.3|62.9|63.13|62.73|63.31|62.91|63.09|62.69|96
1744985700000|2025-04-18 14:15:00|63.12|62.72|62.99|62.59|63.13|62.73|62.95|62.55|68
1744986000000|2025-04-18 14:20:00|62.98|62.58|62.95|62.55|63|62.6|62.94|62.54|61
1744986300000|2025-04-18 14:25:00|62.94|62.54|62.89|62.49|62.96|62.56|62.74|62.34|92
1744986600000|2025-04-18 14:30:00|62.88|62.48|62.96|62.56|62.97|62.57|62.81|62.41|101
1744986900000|2025-04-18 14:35:00|62.97|62.57|62.89|62.49|62.97|62.57|62.78|62.38|79
1744987200000|2025-04-18 14:40:00|62.88|62.48|62.95|62.55|63.01|62.61|62.88|62.48|62
1744987500000|2025-04-18 14:45:00|62.92|62.52|62.64|62.24|62.96|62.56|62.64|62.24|69
1744987800000|2025-04-18 14:50:00|62.65|62.25|62.54|62.14|62.68|62.28|62.43|62.03|119
1744988100000|2025-04-18 14:55:00|62.52|62.12|62.82|62.42|62.82|62.42|62.51|62.11|57
1744988400000|2025-04-18 15:00:00|62.81|62.41|62.6|62.2|62.82|62.42|62.6|62.2|60
1744988700000|2025-04-18 15:05:00|62.57|62.17|62.39|61.99|62.57|62.17|62.27|61.87|126
1744989000000|2025-04-18 15:10:00|62.38|61.98|62.41|62.01|62.47|62.07|62.34|61.94|108
1744989300000|2025-04-18 15:15:00|62.4|62|62.51|62.11|62.53|62.13|62.34|61.94|73
1744989600000|2025-04-18 15:20:00|62.52|62.12|62.57|62.17|62.61|62.21|62.45|62.05|57
1744989900000|2025-04-18 15:25:00|62.55|62.15|62.53|62.13|62.58|62.18|62.45|62.05|74
1744990200000|2025-04-18 15:30:00|62.54|62.14|62.48|62.08|62.58|62.18|62.44|62.04|101
1744990500000|2025-04-18 15:35:00|62.49|62.09|62.24|61.84|62.51|62.11|62.24|61.84|51
1744990800000|2025-04-18 15:40:00|62.25|61.85|62.39|61.99|62.4|62|62.24|61.84|59
1744991100000|2025-04-18 15:45:00|62.38|61.98|62.72|62.32|62.77|62.37|62.38|61.98|74
1744991400000|2025-04-18 15:50:00|62.7|62.3|62.54|62.14|62.7|62.3|62.51|62.11|93
1744991700000|2025-04-18 15:55:00|62.55|62.15|62.68|62.28|62.68|62.28|62.55|62.15|20
1744992000000|2025-04-18 16:00:00|62.67|62.27|62.76|62.36|62.92|62.52|62.63|62.23|140
1744992300000|2025-04-18 16:05:00|62.78|62.38|62.43|62.03|62.78|62.38|62.41|62.01|100
1744992600000|2025-04-18 16:10:00|62.44|62.04|62.36|61.96|62.48|62.08|62.36|61.96|61
1744992900000|2025-04-18 16:15:00|62.37|61.97|62.47|62.07|62.48|62.08|62.33|61.93|77
1744993200000|2025-04-18 16:20:00|62.48|62.08|62.53|62.13|62.53|62.13|62.38|61.98|56
1744993500000|2025-04-18 16:25:00|62.52|62.12|62.31|61.91|62.54|62.14|62.26|61.86|62
1744993800000|2025-04-18 16:30:00|62.32|61.92|62.42|62.02|62.43|62.03|62.32|61.92|45
1744994100000|2025-04-18 16:35:00|62.41|62.01|62.46|62.06|62.46|62.06|62.37|61.97|52
1744994400000|2025-04-18 16:40:00|62.47|62.07|62.66|62.26|62.67|62.27|62.46|62.06|57
1744994700000|2025-04-18 16:45:00|62.67|62.27|62.56|62.16|62.73|62.33|62.56|62.16|67
1744995000000|2025-04-18 16:50:00|62.57|62.17|62.62|62.22|62.65|62.25|62.56|62.16|60
1744995300000|2025-04-18 16:55:00|62.63|62.23|62.51|62.11|62.67|62.27|62.51|62.11|49
1744995600000|2025-04-18 17:00:00|62.52|62.12|62.41|62.01|62.56|62.16|62.35|61.95|54
1744995900000|2025-04-18 17:05:00|62.37|61.97|62.51|62.11|62.58|62.18|62.33|61.93|77
1744996200000|2025-04-18 17:10:00|62.5|62.1|62.46|62.06|62.56|62.16|62.46|62.06|42
1744996500000|2025-04-18 17:15:00|62.45|62.05|62.42|62.02|62.54|62.14|62.42|62.02|34
1744996800000|2025-04-18 17:20:00|62.43|62.03|62.34|61.94|62.43|62.03|62.32|61.92|22
1744997100000|2025-04-18 17:25:00|62.33|61.93|62.14|61.74|62.34|61.94|62.13|61.73|54
1744997400000|2025-04-18 17:30:00|62.13|61.73|62.45|62.05|62.46|62.06|62.12|61.72|79
1744997700000|2025-04-18 17:35:00|62.44|62.04|62.54|62.14|62.56|62.16|62.38|61.98|60
1744998000000|2025-04-18 17:40:00|62.55|62.15|62.74|62.34|62.79|62.39|62.55|62.15|96
1744998300000|2025-04-18 17:45:00|62.75|62.35|62.78|62.38|62.92|62.52|62.73|62.33|85
1744998600000|2025-04-18 17:50:00|62.77|62.37|62.96|62.56|62.96|62.56|62.75|62.35|75
1744998900000|2025-04-18 17:55:00|62.97|62.57|63.16|62.76|63.17|62.77|62.96|62.56|56
1744999200000|2025-04-18 18:00:00|63.17|62.77|62.96|62.56|63.17|62.77|62.86|62.46|111
1744999500000|2025-04-18 18:05:00|62.97|62.57|63.07|62.67|63.08|62.68|62.96|62.56|58
1744999800000|2025-04-18 18:10:00|63.08|62.68|63.26|62.86|63.27|62.87|63.08|62.68|46
1745000100000|2025-04-18 18:15:00|63.29|62.89|63.33|62.93|63.36|62.96|63.24|62.84|70
1745000400000|2025-04-18 18:20:00|63.34|62.94|63.25|62.85|63.39|62.99|63.16|62.76|60
1745000700000|2025-04-18 18:25:00|63.26|62.86|63.45|63.05|63.45|63.05|63.16|62.76|74
1745001000000|2025-04-18 18:30:00|63.46|63.06|63.15|62.75|63.46|63.06|63.11|62.71|75
1745001300000|2025-04-18 18:35:00|63.14|62.74|63.38|62.98|63.38|62.98|63.14|62.74|61
1745001600000|2025-04-18 18:40:00|63.37|62.97|63.33|62.93|63.49|63.09|63.32|62.92|80
1745001900000|2025-04-18 18:45:00|63.32|62.92|63.26|62.86|63.38|62.98|63.24|62.84|50
1745002200000|2025-04-18 18:50:00|63.25|62.85|63.33|62.93|63.35|62.95|63.22|62.82|53
1745002500000|2025-04-18 18:55:00|63.34|62.94|63.31|62.91|63.35|62.95|63.3|62.9|28
1745002800000|2025-04-18 19:00:00|63.3|62.9|63.12|62.72|63.35|62.95|63.03|62.63|86
1745003100000|2025-04-18 19:05:00|63.11|62.71|63.17|62.77|63.17|62.77|63.1|62.7|53
1745003400000|2025-04-18 19:10:00|63.18|62.78|63.23|62.83|63.3|62.9|63.18|62.78|38
1745003700000|2025-04-18 19:15:00|63.24|62.84|63.4|63|63.44|63.04|63.23|62.83|63
1745004000000|2025-04-18 19:20:00|63.41|63.01|63.51|63.11|63.51|63.11|63.4|63|62
1745004300000|2025-04-18 19:25:00|63.5|63.1|63.42|63.02|63.5|63.1|63.4|63|60
1745004600000|2025-04-18 19:30:00|63.43|63.03|63.33|62.93|63.45|63.05|63.25|62.85|47
1745004900000|2025-04-18 19:35:00|63.32|62.92|63.39|62.99|63.41|63.01|63.22|62.82|73
1745005200000|2025-04-18 19:40:00|63.38|62.98|63.44|63.04|63.48|63.08|63.37|62.97|64
1745005500000|2025-04-18 19:45:00|63.45|63.05|63.42|63.02|63.53|63.13|63.31|62.91|52
1745005800000|2025-04-18 19:50:00|63.41|63.01|63.34|62.94|63.41|63.01|63.23|62.83|58
1745006100000|2025-04-18 19:55:00|63.35|62.95|63.42|63.02|63.46|63.06|63.31|62.91|72
1745006400000|2025-04-18 20:00:00|63.43|63.03|63.19|62.79|63.44|63.04|62.92|62.52|130
1745006700000|2025-04-18 20:05:00|63.21|62.81|63|62.6|63.25|62.85|63|62.6|131
1745007000000|2025-04-18 20:10:00|63.01|62.61|62.97|62.57|63.05|62.65|62.9|62.5|81
1745007300000|2025-04-18 20:15:00|63|62.6|62.89|62.49|63.09|62.69|62.89|62.49|100
1745007600000|2025-04-18 20:20:00|62.9|62.5|62.81|62.41|62.95|62.55|62.81|62.41|64
1745007900000|2025-04-18 20:25:00|62.82|62.42|62.8|62.4|62.83|62.43|62.78|62.38|44
1745008200000|2025-04-18 20:30:00|62.81|62.41|62.7|62.3|62.81|62.41|62.7|62.3|60
1745008500000|2025-04-18 20:35:00|62.71|62.31|62.68|62.28|62.75|62.35|62.67|62.27|88
1745008800000|2025-04-18 20:40:00|62.64|62.24|62.69|62.29|62.71|62.31|62.53|62.13|73
1745009100000|2025-04-18 20:45:00|62.68|62.28|62.75|62.35|62.76|62.36|62.62|62.22|53
1745009400000|2025-04-18 20:50:00|62.74|62.34|62.65|62.25|62.74|62.34|62.65|62.25|25
1745009700000|2025-04-18 20:55:00|62.69|62.29|62.75|62.35|62.77|62.37|62.69|62.29|21
1745046000000|2025-04-19 07:00:00|62.39|61.99|62.42|62.02|62.42|62.02|62.34|61.94|33
1745046300000|2025-04-19 07:05:00|62.41|62.01|62.48|62.08|62.5|62.1|62.4|62|39
1745046600000|2025-04-19 07:10:00|62.51|62.11|62.56|62.16|62.59|62.19|62.46|62.06|54
1745046900000|2025-04-19 07:15:00|62.57|62.17|62.57|62.17|62.58|62.18|62.54|62.14|41
1745047200000|2025-04-19 07:20:00|62.56|62.16|62.5|62.1|62.65|62.25|62.46|62.06|111
1745047500000|2025-04-19 07:25:00|62.51|62.11|62.6|62.2|62.76|62.36|62.5|62.1|135
1745047800000|2025-04-19 07:30:00|62.59|62.19|62.45|62.05|62.59|62.19|62.43|62.03|53
1745048100000|2025-04-19 07:35:00|62.44|62.04|62.45|62.05|62.48|62.08|62.35|61.95|77
1745048400000|2025-04-19 07:40:00|62.46|62.06|62.46|62.06|62.47|62.07|62.44|62.04|46
1745048700000|2025-04-19 07:45:00|62.45|62.05|62.43|62.03|62.63|62.23|62.38|61.98|96
1745049000000|2025-04-19 07:50:00|62.41|62.01|62.39|61.99|62.48|62.08|62.39|61.99|85
1745049300000|2025-04-19 07:55:00|62.4|62|62.4|62|62.41|62.01|62.39|61.99|13
1745049600000|2025-04-19 08:00:00|62.41|62.01|62.37|61.97|62.49|62.09|62.37|61.97|88
1745049900000|2025-04-19 08:05:00|62.34|61.94|62.2|61.8|62.37|61.97|62.2|61.8|73
1745050200000|2025-04-19 08:10:00|62.21|61.81|62.19|61.79|62.21|61.81|62.19|61.79|5
1745050500000|2025-04-19 08:15:00|62.2|61.8|62.13|61.73|62.2|61.8|62.08|61.68|29
1745050800000|2025-04-19 08:20:00|62.15|61.75|62.16|61.76|62.22|61.82|62.15|61.75|40
1745051100000|2025-04-19 08:25:00|62.15|61.75|62.24|61.84|62.24|61.84|62.13|61.73|40
1745051400000|2025-04-19 08:30:00|62.23|61.83|62.16|61.76|62.23|61.83|62.13|61.73|39
1745051700000|2025-04-19 08:35:00|62.18|61.78|62.23|61.83|62.24|61.84|62.14|61.74|78
1745052000000|2025-04-19 08:40:00|62.22|61.82|62.34|61.94|62.34|61.94|62.2|61.8|108
1745052300000|2025-04-19 08:45:00|62.35|61.95|62.22|61.82|62.35|61.95|62.2|61.8|42
1745052600000|2025-04-19 08:50:00|62.21|61.81|62.18|61.78|62.21|61.81|62.17|61.77|23
1745052900000|2025-04-19 08:55:00|62.17|61.77|62.17|61.77|62.18|61.78|62.17|61.77|7
1745053200000|2025-04-19 09:00:00|62.18|61.78|62.21|61.81|62.22|61.82|62.17|61.77|42
1745053500000|2025-04-19 09:05:00|62.2|61.8|62.22|61.82|62.23|61.83|62.2|61.8|63
1745053800000|2025-04-19 09:10:00|62.21|61.81|62.19|61.79|62.28|61.88|62.18|61.78|82
1745054100000|2025-04-19 09:15:00|62.18|61.78|62.16|61.76|62.18|61.78|62.12|61.72|35
1745054400000|2025-04-19 09:20:00|62.15|61.75|62.15|61.75|62.17|61.77|62.13|61.73|60
1745054700000|2025-04-19 09:25:00|62.14|61.74|62.16|61.76|62.18|61.78|62.11|61.71|46
1745055000000|2025-04-19 09:30:00|62.15|61.75|61.99|61.59|62.18|61.78|61.99|61.59|54
1745055300000|2025-04-19 09:35:00|61.98|61.58|61.96|61.56|62.07|61.67|61.96|61.56|65
1745055600000|2025-04-19 09:40:00|61.95|61.55|61.95|61.55|61.98|61.58|61.88|61.48|69
1745055900000|2025-04-19 09:45:00|61.96|61.56|62.19|61.79|62.22|61.82|61.95|61.55|35
1745056200000|2025-04-19 09:50:00|62.2|61.8|62.14|61.74|62.2|61.8|62.12|61.72|50
1745056500000|2025-04-19 09:55:00|62.15|61.75|62.16|61.76|62.19|61.79|62.14|61.74|27
1745056800000|2025-04-19 10:00:00|62.18|61.78|61.99|61.59|62.18|61.78|61.99|61.59|31
1745057100000|2025-04-19 10:05:00|61.98|61.58|61.98|61.58|61.99|61.59|61.93|61.53|35
1745057400000|2025-04-19 10:10:00|61.99|61.59|61.98|61.58|62.08|61.68|61.95|61.55|43
1745057700000|2025-04-19 10:15:00|61.96|61.56|61.97|61.57|61.99|61.59|61.84|61.44|48
1745058000000|2025-04-19 10:20:00|61.98|61.58|61.94|61.54|62.05|61.65|61.94|61.54|37
1745058300000|2025-04-19 10:25:00|61.9|61.5|61.94|61.54|61.99|61.59|61.86|61.46|45
1745058600000|2025-04-19 10:30:00|61.93|61.53|61.99|61.59|62|61.6|61.91|61.51|56
1745058900000|2025-04-19 10:35:00|61.96|61.56|61.97|61.57|62.06|61.66|61.95|61.55|54
1745059200000|2025-04-19 10:40:00|61.95|61.55|62.05|61.65|62.07|61.67|61.94|61.54|56
1745059500000|2025-04-19 10:45:00|62.06|61.66|62.07|61.67|62.07|61.67|61.99|61.59|49
1745059800000|2025-04-19 10:50:00|62.08|61.68|62.09|61.69|62.12|61.72|62.08|61.68|21
1745060100000|2025-04-19 10:55:00|62.08|61.68|62.1|61.7|62.15|61.75|62.07|61.67|36
1745060400000|2025-04-19 11:00:00|62.09|61.69|62.2|61.8|62.21|61.81|62.08|61.68|28
1745060700000|2025-04-19 11:05:00|62.19|61.79|62.37|61.97|62.39|61.99|62.18|61.78|41
1745061000000|2025-04-19 11:10:00|62.38|61.98|62.37|61.97|62.46|62.06|62.31|61.91|66
1745061300000|2025-04-19 11:15:00|62.36|61.96|62.25|61.85|62.38|61.98|62.25|61.85|27
1745061600000|2025-04-19 11:20:00|62.26|61.86|62.24|61.84|62.34|61.94|62.24|61.84|31
1745061900000|2025-04-19 11:25:00|62.25|61.85|62.19|61.79|62.25|61.85|62.17|61.77|27
1745062200000|2025-04-19 11:30:00|62.21|61.81|62.47|62.07|62.47|62.07|62.19|61.79|45
1745062500000|2025-04-19 11:35:00|62.48|62.08|62.38|61.98|62.66|62.26|62.38|61.98|96
1745062800000|2025-04-19 11:40:00|62.37|61.97|62.18|61.78|62.4|62|62.18|61.78|57
1745063100000|2025-04-19 11:45:00|62.17|61.77|62.24|61.84|62.24|61.84|62.13|61.73|52
1745063400000|2025-04-19 11:50:00|62.23|61.83|62.2|61.8|62.23|61.83|62.14|61.74|55
1745063700000|2025-04-19 11:55:00|62.21|61.81|62.26|61.86|62.3|61.9|62.21|61.81|38
1745064000000|2025-04-19 12:00:00|62.25|61.85|62.07|61.67|62.37|61.97|62.04|61.64|76
1745064300000|2025-04-19 12:05:00|62.06|61.66|62.07|61.67|62.12|61.72|62.02|61.62|48
1745064600000|2025-04-19 12:10:00|62.06|61.66|61.99|61.59|62.17|61.77|61.96|61.56|59
1745064900000|2025-04-19 12:15:00|61.98|61.58|62.02|61.62|62.05|61.65|61.98|61.58|46
1745065200000|2025-04-19 12:20:00|62.01|61.61|62.15|61.75|62.18|61.78|61.97|61.57|109
1745065500000|2025-04-19 12:25:00|62.16|61.76|62.07|61.67|62.2|61.8|61.99|61.59|77
1745065800000|2025-04-19 12:30:00|62.08|61.68|62.1|61.7|62.16|61.76|62.06|61.66|24
1745066100000|2025-04-19 12:35:00|62.11|61.71|62.16|61.76|62.16|61.76|62.04|61.64|33
1745066400000|2025-04-19 12:40:00|62.17|61.77|62.05|61.65|62.22|61.82|62.05|61.65|36
1745066700000|2025-04-19 12:45:00|62.04|61.64|61.95|61.55|62.05|61.65|61.94|61.54|34
1745067000000|2025-04-19 12:50:00|61.97|61.57|62.04|61.64|62.05|61.65|61.97|61.57|26
1745067300000|2025-04-19 12:55:00|62.05|61.65|62.16|61.76|62.16|61.76|61.95|61.55|41
1745067600000|2025-04-19 13:00:00|62.15|61.75|62.15|61.75|62.15|61.75|62.03|61.63|50
1745067900000|2025-04-19 13:05:00|62.14|61.74|62.14|61.74|62.17|61.77|62.14|61.74|17
1745068200000|2025-04-19 13:10:00|62.15|61.75|62.18|61.78|62.18|61.78|62.13|61.73|16
1745068500000|2025-04-19 13:15:00|62.17|61.77|62.13|61.73|62.24|61.84|62.12|61.72|41
1745068800000|2025-04-19 13:20:00|62.12|61.72|62.36|61.96|62.37|61.97|62.12|61.72|47
1745069100000|2025-04-19 13:25:00|62.37|61.97|62.32|61.92|62.41|62.01|62.31|61.91|52
1745069400000|2025-04-19 13:30:00|62.33|61.93|62.19|61.79|62.34|61.94|62.17|61.77|58
1745069700000|2025-04-19 13:35:00|62.2|61.8|62.17|61.77|62.27|61.87|62.15|61.75|50
1745070000000|2025-04-19 13:40:00|62.2|61.8|62.24|61.84|62.3|61.9|62.17|61.77|32
1745070300000|2025-04-19 13:45:00|62.23|61.83|62.27|61.87|62.36|61.96|62.2|61.8|51
1745070600000|2025-04-19 13:50:00|62.26|61.86|62.25|61.85|62.28|61.88|62.22|61.82|43
1745070900000|2025-04-19 13:55:00|62.26|61.86|62.28|61.88|62.28|61.88|62.21|61.81|33
1745071200000|2025-04-19 14:00:00|62.29|61.89|62.09|61.69|62.29|61.89|62.06|61.66|38
1745071500000|2025-04-19 14:05:00|62.08|61.68|62.09|61.69|62.14|61.74|62.03|61.63|64
1745071800000|2025-04-19 14:10:00|62.1|61.7|62.07|61.67|62.18|61.78|62.06|61.66|57
1745072100000|2025-04-19 14:15:00|62.06|61.66|62.22|61.82|62.23|61.83|62.06|61.66|45
1745072400000|2025-04-19 14:20:00|62.23|61.83|62.41|62.01|62.47|62.07|62.23|61.83|48
1745072700000|2025-04-19 14:25:00|62.42|62.02|62.51|62.11|62.52|62.12|62.39|61.99|64
1745073000000|2025-04-19 14:30:00|62.5|62.1|62.53|62.13|62.6|62.2|62.45|62.05|37
1745073300000|2025-04-19 14:35:00|62.52|62.12|62.54|62.14|62.66|62.26|62.5|62.1|67
1745073600000|2025-04-19 14:40:00|62.55|62.15|62.57|62.17|62.62|62.22|62.54|62.14|62
1745073900000|2025-04-19 14:45:00|62.54|62.14|62.67|62.27|62.68|62.28|62.52|62.12|68
1745074200000|2025-04-19 14:50:00|62.69|62.29|62.65|62.25|62.71|62.31|62.63|62.23|58
1745074500000|2025-04-19 14:55:00|62.64|62.24|62.7|62.3|62.71|62.31|62.64|62.24|90
1745074800000|2025-04-19 15:00:00|62.71|62.31|62.75|62.35|62.8|62.4|62.67|62.27|100
1745075100000|2025-04-19 15:05:00|62.74|62.34|62.72|62.32|62.78|62.38|62.67|62.27|71
1745075400000|2025-04-19 15:10:00|62.71|62.31|62.63|62.23|62.79|62.39|62.61|62.21|72
1745075700000|2025-04-19 15:15:00|62.62|62.22|62.64|62.24|62.66|62.26|62.56|62.16|106
1745076000000|2025-04-19 15:20:00|62.63|62.23|62.76|62.36|62.77|62.37|62.63|62.23|71
1745076300000|2025-04-19 15:25:00|62.75|62.35|62.65|62.25|62.79|62.39|62.65|62.25|56
1745076600000|2025-04-19 15:30:00|62.66|62.26|62.74|62.34|62.76|62.36|62.62|62.22|85
1745076900000|2025-04-19 15:35:00|62.76|62.36|62.73|62.33|62.76|62.36|62.61|62.21|92
1745077200000|2025-04-19 15:40:00|62.74|62.34|62.72|62.32|62.85|62.45|62.71|62.31|84
1745077500000|2025-04-19 15:45:00|62.71|62.31|62.37|61.97|62.74|62.34|62.34|61.94|80
1745077800000|2025-04-19 15:50:00|62.38|61.98|62.64|62.24|62.65|62.25|62.37|61.97|61
1745078100000|2025-04-19 15:55:00|62.65|62.25|62.65|62.25|62.69|62.29|62.63|62.23|35
1745078400000|2025-04-19 16:00:00|62.64|62.24|62.83|62.43|62.87|62.47|62.6|62.2|78
1745078700000|2025-04-19 16:05:00|62.82|62.42|62.91|62.51|62.91|62.51|62.77|62.37|42
1745079000000|2025-04-19 16:10:00|62.92|62.52|62.93|62.53|62.95|62.55|62.9|62.5|41
1745079300000|2025-04-19 16:15:00|62.91|62.51|62.97|62.57|63.01|62.61|62.82|62.42|62
1745079600000|2025-04-19 16:20:00|62.96|62.56|63.12|62.72|63.17|62.77|62.93|62.53|71
1745079900000|2025-04-19 16:25:00|63.11|62.71|63.11|62.71|63.22|62.82|63.07|62.67|122
1745080200000|2025-04-19 16:30:00|63.09|62.69|62.76|62.36|63.12|62.72|62.74|62.34|91
1745080500000|2025-04-19 16:35:00|62.75|62.35|62.96|62.56|62.98|62.58|62.75|62.35|32
1745080800000|2025-04-19 16:40:00|62.95|62.55|62.86|62.46|63|62.6|62.84|62.44|27
1745081100000|2025-04-19 16:45:00|62.85|62.45|62.67|62.27|63.04|62.64|62.63|62.23|150
1745081400000|2025-04-19 16:50:00|62.63|62.23|62.66|62.26|62.74|62.34|62.59|62.19|113
1745081700000|2025-04-19 16:55:00|62.67|62.27|62.74|62.34|62.78|62.38|62.64|62.24|46
1745082000000|2025-04-19 17:00:00|62.75|62.35|62.95|62.55|62.97|62.57|62.73|62.33|52
1745082300000|2025-04-19 17:05:00|62.96|62.56|62.83|62.43|63.22|62.82|62.83|62.43|95
1745082600000|2025-04-19 17:10:00|62.84|62.44|62.86|62.46|62.87|62.47|62.76|62.36|36
1745082900000|2025-04-19 17:15:00|62.87|62.47|62.81|62.41|62.93|62.53|62.75|62.35|58
1745083200000|2025-04-19 17:20:00|62.78|62.38|62.78|62.38|62.82|62.42|62.73|62.33|38
1745083500000|2025-04-19 17:25:00|62.82|62.42|62.86|62.46|62.86|62.46|62.82|62.42|23
1745083800000|2025-04-19 17:30:00|62.85|62.45|63.02|62.62|63.02|62.62|62.84|62.44|32
1745084100000|2025-04-19 17:35:00|63.03|62.63|63.21|62.81|63.41|63.01|63.03|62.63|214
1745084400000|2025-04-19 17:40:00|63.2|62.8|63.23|62.83|63.34|62.94|63.16|62.76|109
1745084700000|2025-04-19 17:45:00|63.22|62.82|63.14|62.74|63.3|62.9|63.01|62.61|128
1745085000000|2025-04-19 17:50:00|63.15|62.75|63.15|62.75|63.16|62.76|63.01|62.61|116
1745085300000|2025-04-19 17:55:00|63.19|62.79|63.33|62.93|63.34|62.94|63.17|62.77|103
1745085600000|2025-04-19 18:00:00|63.34|62.94|63.55|63.15|63.57|63.17|63.34|62.94|122
1745085900000|2025-04-19 18:05:00|63.56|63.16|63.74|63.34|63.74|63.34|63.54|63.14|77
1745086200000|2025-04-19 18:10:00|63.75|63.35|63.63|63.23|63.76|63.36|63.59|63.19|91
1745086500000|2025-04-19 18:15:00|63.64|63.24|63.83|63.43|63.84|63.44|63.63|63.23|80
1745086800000|2025-04-19 18:20:00|63.82|63.42|63.73|63.33|63.83|63.43|63.68|63.28|59
1745087100000|2025-04-19 18:25:00|63.74|63.34|63.75|63.35|63.77|63.37|63.7|63.3|41
1745087400000|2025-04-19 18:30:00|63.72|63.32|63.96|63.56|63.96|63.56|63.71|63.31|90
1745087700000|2025-04-19 18:35:00|63.98|63.58|63.96|63.56|64|63.6|63.85|63.45|57
1745088000000|2025-04-19 18:40:00|63.94|63.54|63.76|63.36|63.96|63.56|63.74|63.34|73
1745088300000|2025-04-19 18:45:00|63.83|63.43|63.74|63.34|63.85|63.45|63.72|63.32|83
1745088600000|2025-04-19 18:50:00|63.75|63.35|64.03|63.63|64.04|63.64|63.75|63.35|55
1745088900000|2025-04-19 18:55:00|64.04|63.64|63.96|63.56|64.05|63.65|63.93|63.53|44
1745089200000|2025-04-19 19:00:00|63.97|63.57|64.06|63.66|64.12|63.72|63.89|63.49|101
1745089500000|2025-04-19 19:05:00|64.09|63.69|63.95|63.55|64.09|63.69|63.79|63.39|121
1745089800000|2025-04-19 19:10:00|63.94|63.54|63.83|63.43|64.02|63.62|63.81|63.41|70
1745090100000|2025-04-19 19:15:00|63.82|63.42|63.95|63.55|64.07|63.67|63.82|63.42|63
1745090400000|2025-04-19 19:20:00|63.94|63.54|64.07|63.67|64.1|63.7|63.93|63.53|72
1745090700000|2025-04-19 19:25:00|64.08|63.68|64.16|63.76|64.2|63.8|64.04|63.64|47
1745091000000|2025-04-19 19:30:00|64.17|63.77|64.23|63.83|64.32|63.92|64.16|63.76|40
1745091300000|2025-04-19 19:35:00|64.18|63.78|64.02|63.62|64.19|63.79|63.91|63.51|78
1745091600000|2025-04-19 19:40:00|64.04|63.64|64.02|63.62|64.15|63.75|64.01|63.61|51
1745091900000|2025-04-19 19:45:00|64.03|63.63|63.87|63.47|64.13|63.73|63.86|63.46|75
1745092200000|2025-04-19 19:50:00|63.84|63.44|63.82|63.42|63.85|63.45|63.74|63.34|48
1745092500000|2025-04-19 19:55:00|63.81|63.41|63.65|63.25|63.86|63.46|63.65|63.25|45
1745092800000|2025-04-19 20:00:00|63.68|63.28|63.92|63.52|63.94|63.54|63.68|63.28|89
1745093100000|2025-04-19 20:05:00|63.93|63.53|64.02|63.62|64.14|63.74|63.87|63.47|75
1745093400000|2025-04-19 20:10:00|64.01|63.61|64.01|63.61|64.03|63.63|63.92|63.52|64
1745093700000|2025-04-19 20:15:00|64.02|63.62|63.97|63.57|64.11|63.71|63.97|63.57|68
1745094000000|2025-04-19 20:20:00|63.96|63.56|63.97|63.57|64.08|63.68|63.93|63.53|66
1745094300000|2025-04-19 20:25:00|63.96|63.56|64.02|63.62|64.09|63.69|63.96|63.56|33
1745094600000|2025-04-19 20:30:00|64.01|63.61|64.01|63.61|64.05|63.65|63.99|63.59|34
1745094900000|2025-04-19 20:35:00|64.02|63.62|63.93|63.53|64.06|63.66|63.91|63.51|40
1745095200000|2025-04-19 20:40:00|63.94|63.54|63.96|63.56|63.96|63.56|63.88|63.48|59
1745095500000|2025-04-19 20:45:00|63.98|63.58|63.94|63.54|64.04|63.64|63.94|63.54|51
1745095800000|2025-04-19 20:50:00|63.93|63.53|63.96|63.56|63.97|63.57|63.92|63.52|30
1745096100000|2025-04-19 20:55:00|63.97|63.57|63.92|63.52|63.97|63.57|63.92|63.52|19
1745096400000|2025-04-19 21:00:00|63.93|63.53|63.82|63.42|63.96|63.56|63.82|63.42|49
1745096700000|2025-04-19 21:05:00|63.83|63.43|63.81|63.41|63.85|63.45|63.72|63.32|34
1745097000000|2025-04-19 21:10:00|63.82|63.42|64.17|63.77|64.18|63.78|63.81|63.41|65
1745097300000|2025-04-19 21:15:00|64.18|63.78|64.11|63.71|64.25|63.85|64.11|63.71|48
1745097600000|2025-04-19 21:20:00|64.09|63.69|64.04|63.64|64.09|63.69|64.03|63.63|17
1745097900000|2025-04-19 21:25:00|64.03|63.63|63.86|63.46|64.03|63.63|63.82|63.42|28
1745098200000|2025-04-19 21:30:00|63.85|63.45|63.93|63.53|63.93|63.53|63.83|63.43|23
1745098500000|2025-04-19 21:35:00|63.94|63.54|63.92|63.52|63.97|63.57|63.91|63.51|17
1745098800000|2025-04-19 21:40:00|63.91|63.51|64.07|63.67|64.08|63.68|63.86|63.46|34
1745099100000|2025-04-19 21:45:00|64.06|63.66|64.14|63.74|64.14|63.74|63.96|63.56|41
1745099400000|2025-04-19 21:50:00|64.15|63.75|64.04|63.64|64.15|63.75|64.04|63.64|30
1745099700000|2025-04-19 21:55:00|64.03|63.63|64.02|63.62|64.03|63.63|63.94|63.54|18
1745100000000|2025-04-19 22:00:00|64.03|63.63|64.03|63.63|64.05|63.65|64.01|63.61|62
1745100300000|2025-04-19 22:05:00|64.04|63.64|63.93|63.53|64.05|63.65|63.93|63.53|26
1745100600000|2025-04-19 22:10:00|63.92|63.52|63.92|63.52|63.94|63.54|63.91|63.51|13
1745100900000|2025-04-19 22:15:00|63.93|63.53|63.82|63.42|63.95|63.55|63.81|63.41|34
1745101200000|2025-04-19 22:20:00|63.83|63.43|63.9|63.5|63.95|63.55|63.82|63.42|48
1745101500000|2025-04-19 22:25:00|63.89|63.49|63.84|63.44|63.91|63.51|63.82|63.42|34
1745101800000|2025-04-19 22:30:00|63.85|63.45|64|63.6|64.03|63.63|63.85|63.45|44
1745102100000|2025-04-19 22:35:00|63.99|63.59|64.14|63.74|64.22|63.82|63.97|63.57|53
1745102400000|2025-04-19 22:40:00|64.15|63.75|64.21|63.81|64.24|63.84|64.14|63.74|25
1745102700000|2025-04-19 22:45:00|64.2|63.8|64.14|63.74|64.26|63.86|64.13|63.73|30
1745103000000|2025-04-19 22:50:00|64.13|63.73|64.12|63.72|64.14|63.74|64.09|63.69|22
1745103300000|2025-04-19 22:55:00|64.11|63.71|64.05|63.65|64.11|63.71|64.04|63.64|11
1745103600000|2025-04-19 23:00:00|64.04|63.64|64.03|63.63|64.14|63.74|64.02|63.62|41
1745103900000|2025-04-19 23:05:00|64.02|63.62|64.02|63.62|64.03|63.63|63.92|63.52|41
1745104200000|2025-04-19 23:10:00|64.01|63.61|63.9|63.5|64.01|63.61|63.89|63.49|42
1745104500000|2025-04-19 23:15:00|63.89|63.49|63.92|63.52|63.92|63.52|63.89|63.49|20
1745104800000|2025-04-19 23:20:00|63.96|63.56|63.82|63.42|64.02|63.62|63.78|63.38|41
1745105100000|2025-04-19 23:25:00|63.81|63.41|63.81|63.41|63.84|63.44|63.77|63.37|39
1745105400000|2025-04-19 23:30:00|63.82|63.42|64.02|63.62|64.02|63.62|63.77|63.37|56
1745105700000|2025-04-19 23:35:00|64.01|63.61|63.95|63.55|64.01|63.61|63.93|63.53|36
1745106000000|2025-04-19 23:40:00|63.93|63.53|63.91|63.51|63.93|63.53|63.87|63.47|21
1745106300000|2025-04-19 23:45:00|63.92|63.52|63.9|63.5|63.93|63.53|63.9|63.5|18
1745106600000|2025-04-19 23:50:00|63.89|63.49|63.95|63.55|64|63.6|63.81|63.41|44
1745106900000|2025-04-19 23:55:00|63.96|63.56|63.87|63.47|63.96|63.56|63.87|63.47|19
1745107200000|2025-04-20 00:00:00|63.93|63.53|63.94|63.54|64.02|63.62|63.85|63.45|80
1745107500000|2025-04-20 00:05:00|63.95|63.55|64.05|63.65|64.06|63.66|63.92|63.52|55
1745107800000|2025-04-20 00:10:00|64.04|63.64|63.89|63.49|64.06|63.66|63.89|63.49|53
1745108100000|2025-04-20 00:15:00|63.9|63.5|64.02|63.62|64.02|63.62|63.88|63.48|54
1745108400000|2025-04-20 00:20:00|64.01|63.61|64.1|63.7|64.12|63.72|64|63.6|47
1745108700000|2025-04-20 00:25:00|64.07|63.67|64.03|63.63|64.07|63.67|63.91|63.51|44
1745109000000|2025-04-20 00:30:00|64.02|63.62|64.15|63.75|64.15|63.75|63.99|63.59|33
1745109300000|2025-04-20 00:35:00|64.14|63.74|64.13|63.73|64.17|63.77|64.1|63.7|27
1745109600000|2025-04-20 00:40:00|64.14|63.74|64.02|63.62|64.14|63.74|64.01|63.61|39
1745109900000|2025-04-20 00:45:00|64.03|63.63|64.04|63.64|64.11|63.71|64.03|63.63|42
1745110200000|2025-04-20 00:50:00|64.03|63.63|64|63.6|64.07|63.67|64|63.6|22
1745110500000|2025-04-20 00:55:00|63.98|63.58|63.93|63.53|64.01|63.61|63.92|63.52|17
1745110800000|2025-04-20 01:00:00|63.92|63.52|64|63.6|64|63.6|63.89|63.49|31
1745111100000|2025-04-20 01:05:00|63.99|63.59|64.13|63.73|64.13|63.73|63.97|63.57|25
1745111400000|2025-04-20 01:10:00|64.12|63.72|64.1|63.7|64.13|63.73|64.1|63.7|25
1745111700000|2025-04-20 01:15:00|64.11|63.71|64.24|63.84|64.27|63.87|64.11|63.71|56
1745112000000|2025-04-20 01:20:00|64.23|63.83|64.46|64.06|64.47|64.07|64.22|63.82|41
1745112300000|2025-04-20 01:25:00|64.44|64.04|64.45|64.05|64.69|64.29|64.38|63.98|82
1745112600000|2025-04-20 01:30:00|64.44|64.04|64.58|64.18|64.58|64.18|64.24|63.84|91
1745112900000|2025-04-20 01:35:00|64.59|64.19|64.56|64.16|64.64|64.24|64.45|64.05|77
1745113200000|2025-04-20 01:40:00|64.55|64.15|64.35|63.95|64.56|64.16|64.35|63.95|59
1745113500000|2025-04-20 01:45:00|64.34|63.94|64.66|64.26|64.7|64.3|64.34|63.94|88
1745113800000|2025-04-20 01:50:00|64.67|64.27|64.93|64.53|65.34|64.94|64.65|64.25|126
1745114100000|2025-04-20 01:55:00|64.92|64.52|65.04|64.64|65.05|64.65|64.84|64.44|111
1745114400000|2025-04-20 02:00:00|65.07|64.67|64.91|64.51|65.18|64.78|64.91|64.51|75
1745114700000|2025-04-20 02:05:00|64.9|64.5|64.77|64.37|64.91|64.51|64.66|64.26|67
1745115000000|2025-04-20 02:10:00|64.76|64.36|65.05|64.65|65.2|64.8|64.74|64.34|109
1745115300000|2025-04-20 02:15:00|65.06|64.66|65.17|64.77|65.26|64.86|65.05|64.65|103
1745115600000|2025-04-20 02:20:00|65.18|64.78|65.06|64.66|65.24|64.84|65.04|64.64|72
1745115900000|2025-04-20 02:25:00|65.07|64.67|64.78|64.38|65.11|64.71|64.72|64.32|83
1745116200000|2025-04-20 02:30:00|64.77|64.37|65.06|64.66|65.08|64.68|64.7|64.3|100
1745116500000|2025-04-20 02:35:00|65.05|64.65|64.77|64.37|65.07|64.67|64.76|64.36|64
1745116800000|2025-04-20 02:40:00|64.79|64.39|64.95|64.55|64.97|64.57|64.78|64.38|108
1745117100000|2025-04-20 02:45:00|64.96|64.56|64.68|64.28|64.96|64.56|64.66|64.26|74
1745117400000|2025-04-20 02:50:00|64.67|64.27|64.56|64.16|64.67|64.27|64.55|64.15|75
1745117700000|2025-04-20 02:55:00|64.57|64.17|64.57|64.17|64.63|64.23|64.56|64.16|35
1745118000000|2025-04-20 03:00:00|64.58|64.18|64.84|64.44|64.89|64.49|64.49|64.09|87
1745118300000|2025-04-20 03:05:00|64.83|64.43|64.55|64.15|64.83|64.43|64.53|64.13|52
1745118600000|2025-04-20 03:10:00|64.54|64.14|64.45|64.05|64.58|64.18|64.45|64.05|71
1745118900000|2025-04-20 03:15:00|64.44|64.04|64.44|64.04|64.48|64.08|64.41|64.01|39
1745119200000|2025-04-20 03:20:00|64.45|64.05|64.45|64.05|64.5|64.1|64.38|63.98|80
1745119500000|2025-04-20 03:25:00|64.44|64.04|64.43|64.03|64.47|64.07|64.34|63.94|41
1745119800000|2025-04-20 03:30:00|64.44|64.04|64.22|63.82|64.55|64.15|64.21|63.81|84
1745120100000|2025-04-20 03:35:00|64.23|63.83|64.24|63.84|64.3|63.9|64.21|63.81|71
1745120400000|2025-04-20 03:40:00|64.25|63.85|64.09|63.69|64.26|63.86|64.05|63.65|67
1745120700000|2025-04-20 03:45:00|64.11|63.71|64.06|63.66|64.22|63.82|64.03|63.63|66
1745121000000|2025-04-20 03:50:00|64.07|63.67|64.02|63.62|64.1|63.7|64.01|63.61|43
1745121300000|2025-04-20 03:55:00|64.01|63.61|64.02|63.62|64.06|63.66|63.94|63.54|72
1745121600000|2025-04-20 04:00:00|64.01|63.61|63.9|63.5|64.07|63.67|63.85|63.45|99
1745121900000|2025-04-20 04:05:00|63.86|63.46|63.79|63.39|63.94|63.54|63.79|63.39|62
1745122200000|2025-04-20 04:10:00|63.78|63.38|63.66|63.26|63.78|63.38|63.58|63.18|78
1745122500000|2025-04-20 04:15:00|63.65|63.25|63.88|63.48|63.89|63.49|63.65|63.25|66
1745122800000|2025-04-20 04:20:00|63.89|63.49|63.92|63.52|63.99|63.59|63.85|63.45|68
1745123100000|2025-04-20 04:25:00|63.91|63.51|63.97|63.57|63.98|63.58|63.76|63.36|64
1745123400000|2025-04-20 04:30:00|63.96|63.56|63.98|63.58|64.07|63.67|63.87|63.47|75
1745123700000|2025-04-20 04:35:00|63.97|63.57|64.05|63.65|64.23|63.83|63.97|63.57|80
1745124000000|2025-04-20 04:40:00|64.04|63.64|64.06|63.66|64.08|63.68|64.02|63.62|81
1745124300000|2025-04-20 04:45:00|64.07|63.67|64.02|63.62|64.13|63.73|64.01|63.61|78
1745124600000|2025-04-20 04:50:00|64.03|63.63|63.74|63.34|64.08|63.68|63.7|63.3|70
1745124900000|2025-04-20 04:55:00|63.72|63.32|63.53|63.13|63.72|63.32|63.53|63.13|43
1745125200000|2025-04-20 05:00:00|63.54|63.14|63.72|63.32|63.74|63.34|63.51|63.11|53
1745125500000|2025-04-20 05:05:00|63.73|63.33|63.68|63.28|63.75|63.35|63.64|63.24|56
1745125800000|2025-04-20 05:10:00|63.67|63.27|63.74|63.34|63.77|63.37|63.65|63.25|50
1745126100000|2025-04-20 05:15:00|63.75|63.35|63.85|63.45|63.88|63.48|63.73|63.33|33
1745126400000|2025-04-20 05:20:00|63.84|63.44|63.86|63.46|63.87|63.47|63.76|63.36|40
1745126700000|2025-04-20 05:25:00|63.85|63.45|63.82|63.42|63.89|63.49|63.78|63.38|33
1745127000000|2025-04-20 05:30:00|63.8|63.4|63.74|63.34|63.8|63.4|63.7|63.3|50
1745127300000|2025-04-20 05:35:00|63.73|63.33|63.64|63.24|63.73|63.33|63.58|63.18|59
1745127600000|2025-04-20 05:40:00|63.66|63.26|63.55|63.15|63.68|63.28|63.55|63.15|37
1745127900000|2025-04-20 05:45:00|63.56|63.16|63.54|63.14|63.65|63.25|63.53|63.13|62
1745128200000|2025-04-20 05:50:00|63.55|63.15|63.54|63.14|63.56|63.16|63.46|63.06|57
1745128500000|2025-04-20 05:55:00|63.55|63.15|63.58|63.18|63.64|63.24|63.55|63.15|36
1745128800000|2025-04-20 06:00:00|63.57|63.17|63.55|63.15|63.57|63.17|63.45|63.05|86
1745129100000|2025-04-20 06:05:00|63.56|63.16|63.75|63.35|63.78|63.38|63.55|63.15|65
1745129400000|2025-04-20 06:10:00|63.74|63.34|63.57|63.17|63.74|63.34|63.56|63.16|64
1745129700000|2025-04-20 06:15:00|63.56|63.16|63.53|63.13|63.56|63.16|63.51|63.11|22
1745130000000|2025-04-20 06:20:00|63.52|63.12|63.55|63.15|63.62|63.22|63.5|63.1|32
1745130300000|2025-04-20 06:25:00|63.53|63.13|63.53|63.13|63.55|63.15|63.51|63.11|12
1745130600000|2025-04-20 06:30:00|63.54|63.14|63.51|63.11|63.62|63.22|63.5|63.1|32
1745130900000|2025-04-20 06:35:00|63.5|63.1|63.56|63.16|63.56|63.16|63.46|63.06|29
1745131200000|2025-04-20 06:40:00|63.55|63.15|63.45|63.05|63.56|63.16|63.41|63.01|30
1745131500000|2025-04-20 06:45:00|63.46|63.06|63.37|62.97|63.48|63.08|63.33|62.93|57
1745131800000|2025-04-20 06:50:00|63.38|62.98|63.44|63.04|63.46|63.06|63.37|62.97|54
1745132100000|2025-04-20 06:55:00|63.45|63.05|63.58|63.18|63.58|63.18|63.43|63.03|19
1745132400000|2025-04-20 07:00:00|63.62|63.22|63.34|62.94|63.62|63.22|63.32|62.92|52
1745132700000|2025-04-20 07:05:00|63.33|62.93|63.36|62.96|63.42|63.02|63.33|62.93|42
1745133000000|2025-04-20 07:10:00|63.37|62.97|63.45|63.05|63.46|63.06|63.24|62.84|47
1745133300000|2025-04-20 07:15:00|63.46|63.06|63.23|62.83|63.46|63.06|63.22|62.82|62
1745133600000|2025-04-20 07:20:00|63.24|62.84|63.16|62.76|63.27|62.87|63.11|62.71|67
1745133900000|2025-04-20 07:25:00|63.17|62.77|62.91|62.51|63.17|62.77|62.9|62.5|41
1745134200000|2025-04-20 07:30:00|62.92|62.52|63|62.6|63.07|62.67|62.89|62.49|94
1745134500000|2025-04-20 07:35:00|63.01|62.61|63.02|62.62|63.11|62.71|62.99|62.59|76
1745134800000|2025-04-20 07:40:00|63.03|62.63|63.15|62.75|63.16|62.76|63.01|62.61|72
1745135100000|2025-04-20 07:45:00|63.14|62.74|63.35|62.95|63.36|62.96|63.14|62.74|52
1745135400000|2025-04-20 07:50:00|63.34|62.94|63.45|63.05|63.47|63.07|63.34|62.94|53
1745135700000|2025-04-20 07:55:00|63.43|63.03|63.36|62.96|63.44|63.04|63.35|62.95|17
1745136000000|2025-04-20 08:00:00|63.37|62.97|63.25|62.85|63.37|62.97|63.25|62.85|35
1745136300000|2025-04-20 08:05:00|63.24|62.84|63.24|62.84|63.24|62.84|63.18|62.78|22
1745136600000|2025-04-20 08:10:00|63.21|62.81|63.17|62.77|63.21|62.81|63.03|62.63|47
1745136900000|2025-04-20 08:15:00|63.19|62.79|63.2|62.8|63.21|62.81|63.11|62.71|26
1745137200000|2025-04-20 08:20:00|63.19|62.79|63.13|62.73|63.19|62.79|63.04|62.64|52
1745137500000|2025-04-20 08:25:00|63.12|62.72|63.01|62.61|63.12|62.72|62.91|62.51|43
1745137800000|2025-04-20 08:30:00|63|62.6|62.92|62.52|63.02|62.62|62.92|62.52|61
1745138100000|2025-04-20 08:35:00|62.93|62.53|62.96|62.56|62.99|62.59|62.9|62.5|51
1745138400000|2025-04-20 08:40:00|62.97|62.57|63.01|62.61|63.01|62.61|62.9|62.5|50
1745138700000|2025-04-20 08:45:00|63.05|62.65|63.09|62.69|63.22|62.82|63.03|62.63|92
1745139000000|2025-04-20 08:50:00|63.08|62.68|63.1|62.7|63.15|62.75|62.99|62.59|48
1745139300000|2025-04-20 08:55:00|63.08|62.68|62.91|62.51|63.08|62.68|62.77|62.37|63
1745139600000|2025-04-20 09:00:00|62.9|62.5|63.09|62.69|63.12|62.72|62.84|62.44|61
1745139900000|2025-04-20 09:05:00|63.1|62.7|63.1|62.7|63.13|62.73|63.03|62.63|59
1745140200000|2025-04-20 09:10:00|63.12|62.72|63.08|62.68|63.23|62.83|62.99|62.59|58
1745140500000|2025-04-20 09:15:00|63.06|62.66|62.98|62.58|63.06|62.66|62.86|62.46|41
1745140800000|2025-04-20 09:20:00|62.97|62.57|62.89|62.49|62.99|62.59|62.85|62.45|50
1745141100000|2025-04-20 09:25:00|62.88|62.48|62.82|62.42|62.88|62.48|62.79|62.39|68
1745141400000|2025-04-20 09:30:00|62.81|62.41|62.72|62.32|62.86|62.46|62.71|62.31|67
1745141700000|2025-04-20 09:35:00|62.71|62.31|62.57|62.17|62.72|62.32|62.47|62.07|55
1745142000000|2025-04-20 09:40:00|62.56|62.16|62.55|62.15|62.57|62.17|62.46|62.06|63
1745142300000|2025-04-20 09:45:00|62.53|62.13|62.23|61.83|62.53|62.13|62.23|61.83|61
1745142600000|2025-04-20 09:50:00|62.24|61.84|62.36|61.96|62.37|61.97|62.23|61.83|26
1745142900000|2025-04-20 09:55:00|62.35|61.95|62.47|62.07|62.49|62.09|62.35|61.95|32
1745143200000|2025-04-20 10:00:00|62.46|62.06|62.35|61.95|62.46|62.06|62.29|61.89|34
1745143500000|2025-04-20 10:05:00|62.32|61.92|62.38|61.98|62.41|62.01|62.31|61.91|56
1745143800000|2025-04-20 10:10:00|62.37|61.97|62.35|61.95|62.44|62.04|62.35|61.95|26
1745144100000|2025-04-20 10:15:00|62.34|61.94|62.37|61.97|62.38|61.98|62.29|61.89|38
1745144400000|2025-04-20 10:20:00|62.38|61.98|62.36|61.96|62.47|62.07|62.35|61.95|39
1745144700000|2025-04-20 10:25:00|62.38|61.98|62.37|61.97|62.43|62.03|62.36|61.96|26
1745145000000|2025-04-20 10:30:00|62.36|61.96|62.48|62.08|62.49|62.09|62.33|61.93|33
1745145300000|2025-04-20 10:35:00|62.47|62.07|62.41|62.01|62.49|62.09|62.38|61.98|25
1745145600000|2025-04-20 10:40:00|62.42|62.02|62.26|61.86|62.47|62.07|62.26|61.86|58
1745145900000|2025-04-20 10:45:00|62.25|61.85|62.27|61.87|62.35|61.95|62.25|61.85|58
1745146200000|2025-04-20 10:50:00|62.3|61.9|62.37|61.97|62.46|62.06|62.25|61.85|135
1745146500000|2025-04-20 10:55:00|62.35|61.95|62.28|61.88|62.4|62|62.09|61.69|144
1745146800000|2025-04-20 11:00:00|62.27|61.87|62.33|61.93|62.37|61.97|62.22|61.82|154
1745147100000|2025-04-20 11:05:00|62.34|61.94|62.29|61.89|62.43|62.03|62.27|61.87|117
1745147400000|2025-04-20 11:10:00|62.28|61.88|62.29|61.89|62.39|61.99|62.18|61.78|189
1745147700000|2025-04-20 11:15:00|62.3|61.9|62.33|61.93|62.37|61.97|62.29|61.89|130
1745148000000|2025-04-20 11:20:00|62.34|61.94|62.29|61.89|62.38|61.98|62.24|61.84|90
1745148300000|2025-04-20 11:25:00|62.3|61.9|62.37|61.97|62.39|61.99|62.22|61.82|88
1745148600000|2025-04-20 11:30:00|62.36|61.96|62.46|62.06|62.47|62.07|62.29|61.89|60
1745148900000|2025-04-20 11:35:00|62.47|62.07|62.58|62.18|62.67|62.27|62.47|62.07|61
1745149200000|2025-04-20 11:40:00|62.57|62.17|62.59|62.19|62.68|62.28|62.55|62.15|42
1745149500000|2025-04-20 11:45:00|62.6|62.2|62.55|62.15|62.6|62.2|62.49|62.09|49
1745149800000|2025-04-20 11:50:00|62.56|62.16|62.77|62.37|62.78|62.38|62.56|62.16|70
1745150100000|2025-04-20 11:55:00|62.78|62.38|62.92|62.52|62.97|62.57|62.78|62.38|59
1745150400000|2025-04-20 12:00:00|62.91|62.51|63.3|62.9|63.31|62.91|62.91|62.51|126
1745150700000|2025-04-20 12:05:00|63.29|62.89|63.18|62.78|63.42|63.02|63.18|62.78|85
1745151000000|2025-04-20 12:10:00|63.17|62.77|63.22|62.82|63.23|62.83|63.13|62.73|77
1745151300000|2025-04-20 12:15:00|63.2|62.8|63.33|62.93|63.43|63.03|63.16|62.76|83
1745151600000|2025-04-20 12:20:00|63.32|62.92|63.19|62.79|63.34|62.94|63.17|62.77|74
1745151900000|2025-04-20 12:25:00|63.18|62.78|63.29|62.89|63.29|62.89|63.16|62.76|36
1745152200000|2025-04-20 12:30:00|63.28|62.88|63.33|62.93|63.44|63.04|63.28|62.88|50
1745152500000|2025-04-20 12:35:00|63.31|62.91|63.16|62.76|63.37|62.97|63.15|62.75|62
1745152800000|2025-04-20 12:40:00|63.15|62.75|63.18|62.78|63.19|62.79|63.05|62.65|30
1745153100000|2025-04-20 12:45:00|63.17|62.77|63.21|62.81|63.23|62.83|63.16|62.76|24
1745153400000|2025-04-20 12:50:00|63.22|62.82|63.4|63|63.42|63.02|63.21|62.81|32
1745153700000|2025-04-20 12:55:00|63.39|62.99|63.43|63.03|63.43|63.03|63.39|62.99|27
1745154000000|2025-04-20 13:00:00|63.44|63.04|63.72|63.32|63.73|63.33|63.43|63.03|43
1745154300000|2025-04-20 13:05:00|63.71|63.31|63.44|63.04|63.71|63.31|63.4|63|78
1745154600000|2025-04-20 13:10:00|63.43|63.03|63.25|62.85|63.49|63.09|63.24|62.84|62
1745154900000|2025-04-20 13:15:00|63.24|62.84|63.24|62.84|63.3|62.9|63.19|62.79|73
1745155200000|2025-04-20 13:20:00|63.25|62.85|63.31|62.91|63.36|62.96|63.17|62.77|64
1745155500000|2025-04-20 13:25:00|63.33|62.93|63.38|62.98|63.39|62.99|63.29|62.89|44
1745155800000|2025-04-20 13:30:00|63.37|62.97|63.37|62.97|63.4|63|63.35|62.95|20
1745156100000|2025-04-20 13:35:00|63.38|62.98|63.66|63.26|63.68|63.28|63.37|62.97|73
1745156400000|2025-04-20 13:40:00|63.65|63.25|63.6|63.2|63.66|63.26|63.58|63.18|33
1745156700000|2025-04-20 13:45:00|63.59|63.19|63.47|63.07|63.59|63.19|63.47|63.07|38
1745157000000|2025-04-20 13:50:00|63.44|63.04|63.48|63.08|63.49|63.09|63.4|63|32
1745157300000|2025-04-20 13:55:00|63.47|63.07|63.41|63.01|63.52|63.12|63.41|63.01|41
1745157600000|2025-04-20 14:00:00|63.4|63|63.51|63.11|63.52|63.12|63.36|62.96|62
1745157900000|2025-04-20 14:05:00|63.52|63.12|63.46|63.06|63.57|63.17|63.43|63.03|43
1745158200000|2025-04-20 14:10:00|63.47|63.07|63.7|63.3|63.8|63.4|63.46|63.06|89
1745158500000|2025-04-20 14:15:00|63.69|63.29|63.92|63.52|64.01|63.61|63.62|63.22|91
1745158800000|2025-04-20 14:20:00|63.93|63.53|64.29|63.89|64.3|63.9|63.92|63.52|120
1745159100000|2025-04-20 14:25:00|64.27|63.87|64.31|63.91|64.33|63.93|64.17|63.77|98
1745159400000|2025-04-20 14:30:00|64.32|63.92|64.37|63.97|64.49|64.09|64.26|63.86|128
1745159700000|2025-04-20 14:35:00|64.4|64|64.93|64.53|64.96|64.56|64.4|64|137
1745160000000|2025-04-20 14:40:00|64.92|64.52|64.86|64.46|64.97|64.57|64.75|64.35|119
1745160300000|2025-04-20 14:45:00|64.87|64.47|65.1|64.7|65.14|64.74|64.87|64.47|150
1745160600000|2025-04-20 14:50:00|65.09|64.69|65.02|64.62|65.2|64.8|64.97|64.57|119
1745160900000|2025-04-20 14:55:00|65.01|64.61|64.8|64.4|65.11|64.71|64.79|64.39|86
1745161200000|2025-04-20 15:00:00|64.79|64.39|65.52|65.12|65.52|65.12|64.76|64.36|142
1745161500000|2025-04-20 15:05:00|65.49|65.09|64.88|64.48|65.49|65.09|64.88|64.48|116
1745161800000|2025-04-20 15:10:00|64.87|64.47|65.08|64.68|65.15|64.75|64.82|64.42|96
1745162100000|2025-04-20 15:15:00|65.07|64.67|65.14|64.74|65.2|64.8|64.91|64.51|109
1745162400000|2025-04-20 15:20:00|65.17|64.77|65.11|64.71|65.27|64.87|65.1|64.7|114
1745162700000|2025-04-20 15:25:00|65.14|64.74|65.21|64.81|65.31|64.91|65.08|64.68|116
1745163000000|2025-04-20 15:30:00|65.2|64.8|64.56|64.16|65.35|64.95|64.37|63.97|168
1745163300000|2025-04-20 15:35:00|64.55|64.15|65.06|64.66|65.09|64.69|64.54|64.14|138
1745163600000|2025-04-20 15:40:00|65.03|64.63|65.17|64.77|65.3|64.9|65.03|64.63|125
1745163900000|2025-04-20 15:45:00|65.18|64.78|65.18|64.78|65.3|64.9|65.09|64.69|72
1745164200000|2025-04-20 15:50:00|65.16|64.76|64.92|64.52|65.21|64.81|64.87|64.47|142
1745164500000|2025-04-20 15:55:00|64.91|64.51|64.89|64.49|65.01|64.61|64.88|64.48|67
1745164800000|2025-04-20 16:00:00|64.88|64.48|65.08|64.68|65.75|65.35|64.88|64.48|217
1745165100000|2025-04-20 16:05:00|65.05|64.65|65.55|65.15|65.55|65.15|64.9|64.5|128
1745165400000|2025-04-20 16:10:00|65.54|65.14|65.49|65.09|65.56|65.16|65.31|64.91|143
1745165700000|2025-04-20 16:15:00|65.48|65.08|65.68|65.28|65.68|65.28|65.48|65.08|129
1745166000000|2025-04-20 16:20:00|65.67|65.27|66.22|65.82|66.54|66.14|65.59|65.19|230
1745166300000|2025-04-20 16:25:00|66.2|65.8|65.83|65.43|66.23|65.83|65.67|65.27|178
1745166600000|2025-04-20 16:30:00|65.84|65.44|65.47|65.07|65.86|65.46|65.47|65.07|167
1745166900000|2025-04-20 16:35:00|65.48|65.08|65.59|65.19|65.59|65.19|65.37|64.97|130
1745167200000|2025-04-20 16:40:00|65.6|65.2|65.97|65.57|66.05|65.65|65.6|65.2|135
1745167500000|2025-04-20 16:45:00|65.98|65.58|66|65.6|66.09|65.69|65.87|65.47|109
1745167800000|2025-04-20 16:50:00|65.99|65.59|65.99|65.59|66|65.6|65.79|65.39|90
1745168100000|2025-04-20 16:55:00|66.05|65.65|66.05|65.65|66.08|65.68|65.89|65.49|58
1745168400000|2025-04-20 17:00:00|66.08|65.68|66.08|65.68|66.34|65.94|65.98|65.58|102
1745168700000|2025-04-20 17:05:00|66.07|65.67|65.77|65.37|66.12|65.72|65.75|65.35|101
1745169000000|2025-04-20 17:10:00|65.76|65.36|65.51|65.11|65.76|65.36|65.49|65.09|108
1745169300000|2025-04-20 17:15:00|65.5|65.1|65.8|65.4|65.81|65.41|65.5|65.1|67
1745169600000|2025-04-20 17:20:00|65.84|65.44|65.6|65.2|66|65.6|65.56|65.16|108
1745169900000|2025-04-20 17:25:00|65.62|65.22|65.66|65.26|65.79|65.39|65.57|65.17|61
1745170200000|2025-04-20 17:30:00|65.65|65.25|65.96|65.56|65.99|65.59|65.49|65.09|103
1745170500000|2025-04-20 17:35:00|65.95|65.55|65.87|65.47|66.11|65.71|65.84|65.44|77
1745170800000|2025-04-20 17:40:00|65.88|65.48|65.86|65.46|65.92|65.52|65.77|65.37|51
1745171100000|2025-04-20 17:45:00|65.87|65.47|65.87|65.47|65.96|65.56|65.76|65.36|62
1745171400000|2025-04-20 17:50:00|65.89|65.49|65.79|65.39|65.89|65.49|65.76|65.36|75
1745171700000|2025-04-20 17:55:00|65.78|65.38|65.76|65.36|65.78|65.38|65.67|65.27|39
1745172000000|2025-04-20 18:00:00|65.77|65.37|65.79|65.39|65.89|65.49|65.76|65.36|89
1745172300000|2025-04-20 18:05:00|65.81|65.41|66.01|65.61|66.1|65.7|65.81|65.41|47
1745172600000|2025-04-20 18:10:00|66.02|65.62|65.96|65.56|66.09|65.69|65.88|65.48|50
1745172900000|2025-04-20 18:15:00|65.95|65.55|65.96|65.56|66.02|65.62|65.92|65.52|42
1745173200000|2025-04-20 18:20:00|65.97|65.57|65.65|65.25|66.06|65.66|65.65|65.25|59
1745173500000|2025-04-20 18:25:00|65.64|65.24|65.8|65.4|65.82|65.42|65.63|65.23|45
1745173800000|2025-04-20 18:30:00|65.81|65.41|65.61|65.21|65.89|65.49|65.61|65.21|65
1745174100000|2025-04-20 18:35:00|65.59|65.19|65.78|65.38|65.85|65.45|65.57|65.17|92
1745174400000|2025-04-20 18:40:00|65.77|65.37|65.74|65.34|65.83|65.43|65.71|65.31|68
1745174700000|2025-04-20 18:45:00|65.73|65.33|65.8|65.4|65.83|65.43|65.68|65.28|63
1745175000000|2025-04-20 18:50:00|65.79|65.39|65.72|65.32|65.8|65.4|65.68|65.28|46
1745175300000|2025-04-20 18:55:00|65.73|65.33|65.8|65.4|65.8|65.4|65.73|65.33|42
1745175600000|2025-04-20 19:00:00|65.84|65.44|66.23|65.83|66.51|66.11|65.82|65.42|116
1745175900000|2025-04-20 19:05:00|66.22|65.82|66.21|65.81|66.34|65.94|66.16|65.76|88
1745176200000|2025-04-20 19:10:00|66.2|65.8|66.46|66.06|66.46|66.06|66.17|65.77|81
1745176500000|2025-04-20 19:15:00|66.42|66.02|66.33|65.93|66.54|66.14|66.29|65.89|74
1745176800000|2025-04-20 19:20:00|66.31|65.91|66.27|65.87|66.31|65.91|66.15|65.75|61
1745177100000|2025-04-20 19:25:00|66.26|65.86|66.18|65.78|66.27|65.87|66.17|65.77|55
1745177400000|2025-04-20 19:30:00|66.19|65.79|66.92|65.52|66.92|65.95|66.08|65.42|65
1745177700000|2025-04-20 19:35:00|66.91|65.51|66.71|65.31|66.91|65.51|66.7|65.3|70
1745178000000|2025-04-20 19:40:00|66.73|65.33|66.8|65.4|66.8|65.4|66.7|65.3|57
1745178300000|2025-04-20 19:45:00|66.85|65.45|66.79|65.39|67.03|65.63|66.78|65.38|79
1745178600000|2025-04-20 19:50:00|66.8|65.4|67.02|65.62|67.12|65.72|66.8|65.4|128
1745178900000|2025-04-20 19:55:00|67.03|65.63|67.1|65.7|67.11|65.71|67|65.6|58
1745179200000|2025-04-20 20:00:00|67.11|65.71|67.09|65.69|67.29|65.89|67.05|65.65|102
1745179500000|2025-04-20 20:05:00|67.08|65.68|67.24|65.84|67.4|66|67.08|65.68|129
1745179800000|2025-04-20 20:10:00|67.23|65.83|67.49|66.09|67.5|66.1|67.19|65.79|60
1745180100000|2025-04-20 20:15:00|67.48|66.08|67.25|65.85|67.48|66.08|67.07|65.67|99
1745180400000|2025-04-20 20:20:00|67.26|65.86|66.99|65.59|67.26|65.86|66.99|65.59|54
1745180700000|2025-04-20 20:25:00|66.97|65.57|66.99|65.59|67.05|65.65|66.87|65.47|69
1745181000000|2025-04-20 20:30:00|67|65.6|67.03|65.63|67.12|65.72|66.71|65.31|115
1745181300000|2025-04-20 20:35:00|67.02|65.62|66.95|65.55|67.04|65.64|66.91|65.51|52
1745181600000|2025-04-20 20:40:00|66.94|65.54|66.98|65.58|67.05|65.65|66.9|65.5|65
1745181900000|2025-04-20 20:45:00|66.97|65.57|66.77|65.37|67|65.6|66.7|65.3|86
1745182200000|2025-04-20 20:50:00|66.76|65.36|66.9|65.5|66.92|65.52|66.74|65.34|73
1745182500000|2025-04-20 20:55:00|66.89|65.49|66.61|66.21|67.11|66.21|66.58|65.48|48
1745182800000|2025-04-20 21:00:00|66.59|66.19|66.38|65.98|66.61|66.21|66.31|65.91|86
1745183100000|2025-04-20 21:05:00|66.37|65.97|66.16|65.76|66.37|65.97|66.16|65.76|64
1745183400000|2025-04-20 21:10:00|66.15|65.75|65.97|65.57|66.17|65.77|65.97|65.57|71
1745183700000|2025-04-20 21:15:00|65.96|65.56|66.05|65.65|66.17|65.77|65.94|65.54|71
1745184000000|2025-04-20 21:20:00|66.02|65.62|66.04|65.64|66.16|65.76|66.02|65.62|46
1745184300000|2025-04-20 21:25:00|66.03|65.63|65.98|65.58|66.08|65.68|65.93|65.53|54
1745184600000|2025-04-20 21:30:00|65.96|65.56|66.01|65.61|66.01|65.61|65.9|65.5|49
1745184900000|2025-04-20 21:35:00|66.03|65.63|66.14|65.74|66.17|65.77|66.03|65.63|59
1745185200000|2025-04-20 21:40:00|66.12|65.72|65.98|65.58|66.13|65.73|65.94|65.54|58
1745185500000|2025-04-20 21:45:00|65.99|65.59|65.96|65.56|66.05|65.65|65.95|65.55|26
1745185800000|2025-04-20 21:50:00|65.97|65.57|65.96|65.56|65.97|65.57|65.9|65.5|31
1745186100000|2025-04-20 21:55:00|65.94|65.54|65.87|65.47|65.95|65.55|65.75|65.35|39
1745186400000|2025-04-20 22:00:00|65.85|65.45|65.79|65.39|65.88|65.48|65.66|65.26|93
1745186700000|2025-04-20 22:05:00|65.81|65.41|65.8|65.4|65.82|65.42|65.77|65.37|35
1745187000000|2025-04-20 22:10:00|65.79|65.39|65.79|65.39|65.89|65.49|65.79|65.39|42
1745187300000|2025-04-20 22:15:00|65.8|65.4|65.67|65.27|65.8|65.4|65.65|65.25|37
1745187600000|2025-04-20 22:20:00|65.66|65.26|65.47|65.07|65.67|65.27|65.47|65.07|55
1745187900000|2025-04-20 22:25:00|65.48|65.08|65.47|65.07|65.5|65.1|65.45|65.05|24
1745188200000|2025-04-20 22:30:00|65.46|65.06|65.6|65.2|65.62|65.22|65.46|65.06|42
1745188500000|2025-04-20 22:35:00|65.59|65.19|65.5|65.1|65.66|65.26|65.5|65.1|35
1745188800000|2025-04-20 22:40:00|65.48|65.08|65.45|65.05|65.53|65.13|65.44|65.04|43
1745189100000|2025-04-20 22:45:00|65.43|65.03|65.38|64.98|65.46|65.06|65.34|64.94|30
1745189400000|2025-04-20 22:50:00|65.37|64.97|65.19|64.79|65.37|64.97|65.17|64.77|48
1745189700000|2025-04-20 22:55:00|65.24|64.84|65.27|64.87|65.27|64.87|65.17|64.77|95
1745190000000|2025-04-20 23:00:00|65.28|64.88|65.37|64.97|65.4|65|65.28|64.88|34
1745190300000|2025-04-20 23:05:00|65.36|64.96|65.26|64.86|65.36|64.96|65.26|64.86|42
1745190600000|2025-04-20 23:10:00|65.27|64.87|65.41|65.01|65.41|65.01|65.25|64.85|55
1745190900000|2025-04-20 23:15:00|65.4|65|65.58|65.18|65.73|65.33|65.4|65|100
1745191200000|2025-04-20 23:20:00|65.59|65.19|65.49|65.09|65.6|65.2|65.49|65.09|27
1745191500000|2025-04-20 23:25:00|65.48|65.08|65.48|65.08|65.5|65.1|65.45|65.05|22
1745191800000|2025-04-20 23:30:00|65.49|65.09|65.4|65|65.52|65.12|65.33|64.93|58
1745192100000|2025-04-20 23:35:00|65.39|64.99|65.61|65.21|65.61|65.21|65.38|64.98|49
1745192400000|2025-04-20 23:40:00|65.6|65.2|65.68|65.28|65.68|65.28|65.49|65.09|38
1745192700000|2025-04-20 23:45:00|65.65|65.25|65.56|65.16|65.65|65.25|65.52|65.12|48
1745193000000|2025-04-20 23:50:00|65.57|65.17|65.65|65.25|65.66|65.26|65.57|65.17|25
1745193300000|2025-04-20 23:55:00|65.63|65.23|65.67|65.27|65.67|65.27|65.55|65.15|50
1745193600000|2025-04-21 00:00:00|65.66|65.26|65.46|65.06|65.7|65.3|65.45|65.05|70
1745193900000|2025-04-21 00:05:00|65.45|65.05|65.57|65.17|65.67|65.27|65.45|65.05|81
1745194200000|2025-04-21 00:10:00|65.58|65.18|65.45|65.05|65.62|65.22|65.41|65.01|41
1745194500000|2025-04-21 00:15:00|65.46|65.06|65.48|65.08|65.56|65.16|65.35|64.95|92
1745194800000|2025-04-21 00:20:00|65.47|65.07|65.3|64.9|65.47|65.07|65.24|64.84|81
1745195100000|2025-04-21 00:25:00|65.32|64.92|65.56|65.16|65.8|65.4|65.27|64.87|193
1745195400000|2025-04-21 00:30:00|65.57|65.17|66.01|65.61|66.1|65.7|65.55|65.15|217
1745195700000|2025-04-21 00:35:00|65.99|65.59|65.44|65.04|66.02|65.62|65.36|64.96|188
1745196000000|2025-04-21 00:40:00|65.45|65.05|65.76|65.36|65.82|65.42|65.44|65.04|170
1745196300000|2025-04-21 00:45:00|65.77|65.37|66.08|65.68|66.16|65.76|65.74|65.34|194
1745196600000|2025-04-21 00:50:00|66.07|65.67|66.28|65.88|66.28|65.88|65.96|65.56|136
1745196900000|2025-04-21 00:55:00|66.29|65.89|66.27|65.87|66.41|66.01|66.21|65.81|71
1745197200000|2025-04-21 01:00:00|66.26|65.86|66.36|65.96|66.44|66.04|66.26|65.86|110
1745197500000|2025-04-21 01:05:00|66.39|65.99|66.19|65.79|66.61|66.21|66.11|65.71|174
1745197800000|2025-04-21 01:10:00|66.17|65.77|66.05|65.65|66.25|65.85|65.93|65.53|104
1745198100000|2025-04-21 01:15:00|66.04|65.64|66.13|65.73|66.14|65.74|65.96|65.56|76
1745198400000|2025-04-21 01:20:00|66.14|65.74|65.93|65.53|66.16|65.76|65.88|65.48|71
1745198700000|2025-04-21 01:25:00|65.9|65.5|65.99|65.59|66.04|65.64|65.89|65.49|55
1745199000000|2025-04-21 01:30:00|65.98|65.58|66.06|65.66|66.09|65.69|65.94|65.54|46
1745199300000|2025-04-21 01:35:00|66.07|65.67|66.02|65.62|66.14|65.74|66.02|65.62|56
1745199600000|2025-04-21 01:40:00|66.03|65.63|65.87|65.47|66.12|65.72|65.87|65.47|77
1745199900000|2025-04-21 01:45:00|65.88|65.48|65.99|65.59|66.12|65.72|65.88|65.48|107
1745200200000|2025-04-21 01:50:00|66|65.6|65.74|65.34|66.05|65.65|65.72|65.32|125
1745200500000|2025-04-21 01:55:00|65.77|65.37|65.87|65.47|65.87|65.47|65.74|65.34|41
1745200800000|2025-04-21 02:00:00|65.88|65.48|65.9|65.5|65.92|65.52|65.6|65.2|112
1745201100000|2025-04-21 02:05:00|65.87|65.47|65.84|65.44|66.11|65.71|65.84|65.44|77
1745201400000|2025-04-21 02:10:00|65.85|65.45|65.78|65.38|65.89|65.49|65.75|65.35|68
1745201700000|2025-04-21 02:15:00|65.79|65.39|65.76|65.36|65.9|65.5|65.64|65.24|90
1745202000000|2025-04-21 02:20:00|65.77|65.37|65.79|65.39|65.86|65.46|65.65|65.25|91
1745202300000|2025-04-21 02:25:00|65.81|65.41|65.81|65.41|65.81|65.41|65.73|65.33|48
1745202600000|2025-04-21 02:30:00|65.82|65.42|65.57|65.17|65.83|65.43|65.56|65.16|77
1745202900000|2025-04-21 02:35:00|65.56|65.16|65.44|65.04|65.58|65.18|65.39|64.99|61
1745203200000|2025-04-21 02:40:00|65.45|65.05|65.49|65.09|65.49|65.09|65.33|64.93|37
1745203500000|2025-04-21 02:45:00|65.5|65.1|65.35|64.95|65.5|65.1|65.33|64.93|44
1745203800000|2025-04-21 02:50:00|65.36|64.96|65.59|65.19|65.63|65.23|65.36|64.96|79
1745204100000|2025-04-21 02:55:00|65.58|65.18|65.6|65.2|65.6|65.2|65.54|65.14|32
1745204400000|2025-04-21 03:00:00|65.61|65.21|65.55|65.15|65.68|65.28|65.5|65.1|62
1745204700000|2025-04-21 03:05:00|65.56|65.16|65.45|65.05|65.59|65.19|65.45|65.05|46
1745205000000|2025-04-21 03:10:00|65.44|65.04|65.47|65.07|65.53|65.13|65.44|65.04|46
1745205300000|2025-04-21 03:15:00|65.48|65.08|65.48|65.08|65.49|65.09|65.44|65.04|28
1745205600000|2025-04-21 03:20:00|65.49|65.09|65.44|65.04|65.62|65.22|65.41|65.01|56
1745205900000|2025-04-21 03:25:00|65.45|65.05|65.32|64.92|65.48|65.08|65.25|64.85|72
1745206200000|2025-04-21 03:30:00|65.33|64.93|65.34|64.94|65.37|64.97|65.32|64.92|40
1745206500000|2025-04-21 03:35:00|65.35|64.95|65.49|65.09|65.49|65.09|65.35|64.95|39
1745206800000|2025-04-21 03:40:00|65.5|65.1|65.43|65.03|65.57|65.17|65.43|65.03|29
1745207100000|2025-04-21 03:45:00|65.42|65.02|65.3|64.9|65.47|65.07|65.29|64.89|43
1745207400000|2025-04-21 03:50:00|65.31|64.91|65.37|64.97|65.4|65|65.29|64.89|36
1745207700000|2025-04-21 03:55:00|65.38|64.98|65.4|65|65.4|65|65.33|64.93|20
1745208000000|2025-04-21 04:00:00|65.41|65.01|65.39|64.99|65.5|65.1|65.36|64.96|84
1745208300000|2025-04-21 04:05:00|65.4|65|65.54|65.14|65.55|65.15|65.39|64.99|52
1745208600000|2025-04-21 04:10:00|65.53|65.13|65.48|65.08|65.53|65.13|65.39|64.99|35
1745208900000|2025-04-21 04:15:00|65.46|65.06|65.35|64.95|65.48|65.08|65.27|64.87|75
1745209200000|2025-04-21 04:20:00|65.36|64.96|65.5|65.1|65.55|65.15|65.35|64.95|51
1745209500000|2025-04-21 04:25:00|65.51|65.11|65.34|64.94|65.55|65.15|65.3|64.9|49
1745209800000|2025-04-21 04:30:00|65.33|64.93|65.38|64.98|65.38|64.98|65.23|64.83|55
1745210100000|2025-04-21 04:35:00|65.37|64.97|65.35|64.95|65.4|65|65.24|64.84|56
1745210400000|2025-04-21 04:40:00|65.34|64.94|65.33|64.93|65.39|64.99|65.32|64.92|27
1745210700000|2025-04-21 04:45:00|65.34|64.94|65.31|64.91|65.39|64.99|65.28|64.88|36
1745211000000|2025-04-21 04:50:00|65.3|64.9|65.15|64.75|65.36|64.96|65.15|64.75|65
1745211300000|2025-04-21 04:55:00|65.16|64.76|64.96|64.56|65.16|64.76|64.9|64.5|46
1745211600000|2025-04-21 05:00:00|64.97|64.57|65.07|64.67|65.16|64.76|64.92|64.52|112
1745211900000|2025-04-21 05:05:00|65.06|64.66|65.08|64.68|65.08|64.68|65|64.6|42
1745212200000|2025-04-21 05:10:00|65.09|64.69|65.11|64.71|65.16|64.76|65.06|64.66|57
1745212500000|2025-04-21 05:15:00|65.1|64.7|65.18|64.78|65.18|64.78|65.09|64.69|46
1745212800000|2025-04-21 05:20:00|65.17|64.77|65.13|64.73|65.18|64.78|65.09|64.69|34
1745213100000|2025-04-21 05:25:00|65.14|64.74|65.15|64.75|65.17|64.77|65.14|64.74|21
1745213400000|2025-04-21 05:30:00|65.16|64.76|65.06|64.66|65.17|64.77|65.05|64.65|35
1745213700000|2025-04-21 05:35:00|65.07|64.67|65.07|64.67|65.1|64.7|65.05|64.65|24
1745214000000|2025-04-21 05:40:00|65.06|64.66|65|64.6|65.07|64.67|64.95|64.55|31
1745214300000|2025-04-21 05:45:00|64.99|64.59|65.37|64.97|65.38|64.98|64.99|64.59|89
1745214600000|2025-04-21 05:50:00|65.36|64.96|65.41|65.01|65.6|65.2|65.36|64.96|111
1745214900000|2025-04-21 05:55:00|65.4|65|65.37|64.97|65.41|65.01|65.28|64.88|48
1745215200000|2025-04-21 06:00:00|65.38|64.98|65.28|64.88|65.47|65.07|65.28|64.88|49
1745215500000|2025-04-21 06:05:00|65.29|64.89|65.39|64.99|65.42|65.02|65.27|64.87|33
1745215800000|2025-04-21 06:10:00|65.4|65|65.67|65.27|65.71|65.31|65.39|64.99|68
1745216100000|2025-04-21 06:15:00|65.66|65.26|65.58|65.18|65.74|65.34|65.57|65.17|70
1745216400000|2025-04-21 06:20:00|65.59|65.19|65.57|65.17|65.74|65.34|65.57|65.17|48
1745216700000|2025-04-21 06:25:00|65.56|65.16|65.45|65.05|65.57|65.17|65.41|65.01|67
1745217000000|2025-04-21 06:30:00|65.46|65.06|65.51|65.11|65.53|65.13|65.4|65|53
1745217300000|2025-04-21 06:35:00|65.52|65.12|65.46|65.06|65.58|65.18|65.42|65.02|42
1745217600000|2025-04-21 06:40:00|65.48|65.08|65.48|65.08|65.48|65.08|65.41|65.01|34
1745217900000|2025-04-21 06:45:00|65.49|65.09|65.68|65.28|65.68|65.28|65.48|65.08|35
1745218200000|2025-04-21 06:50:00|65.67|65.27|65.5|65.1|65.67|65.27|65.5|65.1|46
1745218500000|2025-04-21 06:55:00|65.49|65.09|65.48|65.08|65.51|65.11|65.47|65.07|22
1745218800000|2025-04-21 07:00:00|65.49|65.09|65.46|65.06|65.51|65.11|65.45|65.05|28
1745219100000|2025-04-21 07:05:00|65.45|65.05|65.4|65|65.48|65.08|65.38|64.98|37
1745219400000|2025-04-21 07:10:00|65.39|64.99|65.39|64.99|65.39|64.99|65.25|64.85|42
1745219700000|2025-04-21 07:15:00|65.4|65|65.65|65.25|65.68|65.28|65.38|64.98|50
1745220000000|2025-04-21 07:20:00|65.64|65.24|65.45|65.05|65.69|65.29|65.44|65.04|46
1745220300000|2025-04-21 07:25:00|65.46|65.06|65.46|65.06|65.48|65.08|65.41|65.01|47
1745220600000|2025-04-21 07:30:00|65.49|65.09|65.53|65.13|65.55|65.15|65.44|65.04|37
1745220900000|2025-04-21 07:35:00|65.54|65.14|65.49|65.09|65.58|65.18|65.48|65.08|31
1745221200000|2025-04-21 07:40:00|65.48|65.08|65.56|65.16|65.59|65.19|65.47|65.07|34
1745221500000|2025-04-21 07:45:00|65.55|65.15|65.58|65.18|65.7|65.3|65.53|65.13|75
1745221800000|2025-04-21 07:50:00|65.6|65.2|65.69|65.29|65.78|65.38|65.59|65.19|77
1745222100000|2025-04-21 07:55:00|65.75|65.35|65.75|65.35|65.8|65.4|65.73|65.33|40
1745222400000|2025-04-21 08:00:00|65.74|65.34|65.84|65.44|65.9|65.5|65.68|65.28|91
1745222700000|2025-04-21 08:05:00|65.82|65.42|65.56|65.16|65.82|65.42|65.56|65.16|38
1745223000000|2025-04-21 08:10:00|65.55|65.15|65.43|65.03|65.61|65.21|65.41|65.01|39
1745223300000|2025-04-21 08:15:00|65.44|65.04|65.41|65.01|65.5|65.1|65.41|65.01|39
1745223600000|2025-04-21 08:20:00|65.42|65.02|65.54|65.14|65.56|65.16|65.36|64.96|67
1745223900000|2025-04-21 08:25:00|65.53|65.13|65.52|65.12|65.56|65.16|65.46|65.06|76
1745224200000|2025-04-21 08:30:00|65.53|65.13|65.24|64.84|65.53|65.13|65.24|64.84|89
1745224500000|2025-04-21 08:35:00|65.25|64.85|65.38|64.98|65.38|64.98|65.24|64.84|41
1745224800000|2025-04-21 08:40:00|65.37|64.97|65.35|64.95|65.38|64.98|65.25|64.85|54
1745225100000|2025-04-21 08:45:00|65.31|64.91|65.28|64.88|65.31|64.91|65.25|64.85|45
1745225400000|2025-04-21 08:50:00|65.29|64.89|65.25|64.85|65.33|64.93|65.25|64.85|38
1745225700000|2025-04-21 08:55:00|65.26|64.86|65.22|64.82|65.35|64.95|65.22|64.82|32
1745226000000|2025-04-21 09:00:00|65.21|64.81|65.25|64.85|65.28|64.88|65.2|64.8|34
1745226300000|2025-04-21 09:05:00|65.24|64.84|65.5|65.1|65.52|65.12|65.24|64.84|106
1745226600000|2025-04-21 09:10:00|65.49|65.09|65.46|65.06|65.51|65.11|65.36|64.96|86
1745226900000|2025-04-21 09:15:00|65.43|65.03|65.41|65.01|65.52|65.12|65.31|64.91|104
1745227200000|2025-04-21 09:20:00|65.38|64.98|65.5|65.1|65.6|65.2|65.38|64.98|54
1745227500000|2025-04-21 09:25:00|65.48|65.08|65.37|64.97|65.56|65.16|65.27|64.87|137
1745227800000|2025-04-21 09:30:00|65.4|65|65.27|64.87|65.49|65.09|65.26|64.86|96
1745228100000|2025-04-21 09:35:00|65.28|64.88|65.43|65.03|65.49|65.09|65.28|64.88|113
1745228400000|2025-04-21 09:40:00|65.44|65.04|65.42|65.02|65.55|65.15|65.38|64.98|83
1745228700000|2025-04-21 09:45:00|65.4|65|65.46|65.06|65.49|65.09|65.39|64.99|41
1745229000000|2025-04-21 09:50:00|65.45|65.05|65.26|64.86|65.47|65.07|65.25|64.85|40
1745229300000|2025-04-21 09:55:00|65.25|64.85|65.39|64.99|65.39|64.99|65.24|64.84|36
1745229600000|2025-04-21 10:00:00|65.38|64.98|65.36|64.96|65.41|65.01|65.32|64.92|42
1745229900000|2025-04-21 10:05:00|65.37|64.97|65.37|64.97|65.4|65|65.29|64.89|58
1745230200000|2025-04-21 10:10:00|65.36|64.96|65.48|65.08|65.48|65.08|65.36|64.96|47
1745230500000|2025-04-21 10:15:00|65.49|65.09|65.55|65.15|65.59|65.19|65.48|65.08|90
1745230800000|2025-04-21 10:20:00|65.56|65.16|65.59|65.19|65.67|65.27|65.56|65.16|70
1745231100000|2025-04-21 10:25:00|65.6|65.2|65.4|65|65.62|65.22|65.38|64.98|82
1745231400000|2025-04-21 10:30:00|65.41|65.01|65.46|65.06|65.59|65.19|65.41|65.01|77
1745231700000|2025-04-21 10:35:00|65.45|65.05|65.46|65.06|65.52|65.12|65.43|65.03|53
1745232000000|2025-04-21 10:40:00|65.45|65.05|65.35|64.95|65.45|65.05|65.34|64.94|28
1745232300000|2025-04-21 10:45:00|65.34|64.94|65.36|64.96|65.36|64.96|65.32|64.92|27
1745232600000|2025-04-21 10:50:00|65.39|64.99|65.42|65.02|65.44|65.04|65.31|64.91|63
1745232900000|2025-04-21 10:55:00|65.41|65.01|65.34|64.94|65.44|65.04|65.26|64.86|64
1745233200000|2025-04-21 11:00:00|65.35|64.95|65.3|64.9|65.44|65.04|65.3|64.9|46
1745233500000|2025-04-21 11:05:00|65.27|64.87|65.25|64.85|65.33|64.93|65.24|64.84|59
1745233800000|2025-04-21 11:10:00|65.24|64.84|65.04|64.64|65.25|64.85|65.04|64.64|58
1745234100000|2025-04-21 11:15:00|65.03|64.63|64.68|64.28|65.03|64.63|64.66|64.26|62
1745234400000|2025-04-21 11:20:00|64.7|64.3|64.62|64.22|64.8|64.4|64.61|64.21|53
1745234700000|2025-04-21 11:25:00|64.63|64.23|64.93|64.53|64.94|64.54|64.6|64.2|47
1745235000000|2025-04-21 11:30:00|64.94|64.54|65.02|64.62|65.03|64.63|64.89|64.49|62
1745235300000|2025-04-21 11:35:00|65.03|64.63|64.84|64.44|65.03|64.63|64.83|64.43|43
1745235600000|2025-04-21 11:40:00|64.85|64.45|64.73|64.33|64.9|64.5|64.72|64.32|44
1745235900000|2025-04-21 11:45:00|64.76|64.36|64.74|64.34|64.85|64.45|64.73|64.33|44
1745236200000|2025-04-21 11:50:00|64.75|64.35|64.79|64.39|64.82|64.42|64.69|64.29|45
1745236500000|2025-04-21 11:55:00|64.78|64.38|64.77|64.37|64.82|64.42|64.74|64.34|37
1745236800000|2025-04-21 12:00:00|64.78|64.38|64.7|64.3|64.81|64.41|64.69|64.29|45
1745237100000|2025-04-21 12:05:00|64.73|64.33|64.71|64.31|64.76|64.36|64.64|64.24|33
1745237400000|2025-04-21 12:10:00|64.74|64.34|64.91|64.51|64.92|64.52|64.7|64.3|60
1745237700000|2025-04-21 12:15:00|64.9|64.5|64.96|64.56|65.07|64.67|64.81|64.41|55
1745238000000|2025-04-21 12:20:00|64.95|64.55|65.02|64.62|65.1|64.7|64.95|64.55|56
1745238300000|2025-04-21 12:25:00|65.01|64.61|65.03|64.63|65.04|64.64|64.91|64.51|64
1745238600000|2025-04-21 12:30:00|65.02|64.62|65.03|64.63|65.1|64.7|64.98|64.58|36
1745238900000|2025-04-21 12:35:00|65.02|64.62|65.01|64.61|65.04|64.64|64.99|64.59|16
1745239200000|2025-04-21 12:40:00|64.99|64.59|64.79|64.39|65.01|64.61|64.77|64.37|54
1745239500000|2025-04-21 12:45:00|64.8|64.4|64.83|64.43|64.86|64.46|64.79|64.39|47
1745239800000|2025-04-21 12:50:00|64.85|64.45|64.8|64.4|64.94|64.54|64.79|64.39|34
1745240100000|2025-04-21 12:55:00|64.81|64.41|64.92|64.52|64.92|64.52|64.74|64.34|38
1745240400000|2025-04-21 13:00:00|64.91|64.51|64.84|64.44|64.92|64.52|64.77|64.37|47
1745240700000|2025-04-21 13:05:00|64.85|64.45|64.72|64.32|64.94|64.54|64.72|64.32|83
1745241000000|2025-04-21 13:10:00|64.71|64.31|64.82|64.42|64.82|64.42|64.69|64.29|41
1745241300000|2025-04-21 13:15:00|64.81|64.41|64.72|64.32|64.81|64.41|64.71|64.31|33
1745241600000|2025-04-21 13:20:00|64.73|64.33|64.93|64.53|64.93|64.53|64.7|64.3|35
1745241900000|2025-04-21 13:25:00|64.94|64.54|64.94|64.54|64.95|64.55|64.84|64.44|32
1745242200000|2025-04-21 13:30:00|64.95|64.55|64.95|64.55|65.01|64.61|64.89|64.49|55
1745242500000|2025-04-21 13:35:00|64.96|64.56|65.04|64.64|65.06|64.66|64.72|64.32|81
1745242800000|2025-04-21 13:40:00|65.05|64.65|64.88|64.48|65.17|64.77|64.87|64.47|102
1745243100000|2025-04-21 13:45:00|64.89|64.49|64.86|64.46|64.97|64.57|64.74|64.34|138
1745243400000|2025-04-21 13:50:00|64.87|64.47|64.78|64.38|64.9|64.5|64.77|64.37|41
1745243700000|2025-04-21 13:55:00|64.79|64.39|64.48|64.08|64.79|64.39|64.48|64.08|107
1745244000000|2025-04-21 14:00:00|64.49|64.09|64.69|64.29|64.69|64.29|64.43|64.03|125
1745244300000|2025-04-21 14:05:00|64.68|64.28|64.78|64.38|64.78|64.38|64.67|64.27|81
1745244600000|2025-04-21 14:10:00|64.79|64.39|64.87|64.47|64.88|64.48|64.75|64.35|124
1745244900000|2025-04-21 14:15:00|64.86|64.46|64.84|64.44|64.9|64.5|64.7|64.3|90
1745245200000|2025-04-21 14:20:00|64.83|64.43|65.17|64.77|65.34|64.94|64.82|64.42|146
1745245500000|2025-04-21 14:25:00|65.18|64.78|65.51|65.11|65.52|65.12|65.18|64.78|150
1745245800000|2025-04-21 14:30:00|65.53|65.13|65.37|64.97|65.61|65.21|65.28|64.88|198
1745246100000|2025-04-21 14:35:00|65.38|64.98|65.73|65.33|66|65.6|65.3|64.9|249
1745246400000|2025-04-21 14:40:00|65.72|65.32|65.7|65.3|65.83|65.43|65.57|65.17|232
1745246700000|2025-04-21 14:45:00|65.67|65.27|66.07|65.67|66.14|65.74|65.67|65.27|205
1745247000000|2025-04-21 14:50:00|66.08|65.68|65.72|65.32|66.1|65.7|65.57|65.17|261
1745247300000|2025-04-21 14:55:00|65.74|65.34|65.73|65.33|65.84|65.44|65.64|65.24|163
1745247600000|2025-04-21 15:00:00|65.72|65.32|65.56|65.16|65.76|65.36|65.53|65.13|190
1745247900000|2025-04-21 15:05:00|65.57|65.17|65.43|65.03|65.6|65.2|65.36|64.96|169
1745248200000|2025-04-21 15:10:00|65.44|65.04|65.39|64.99|65.44|65.04|65.22|64.82|159
1745248500000|2025-04-21 15:15:00|65.37|64.97|65.64|65.24|65.75|65.35|65.37|64.97|138
1745248800000|2025-04-21 15:20:00|65.63|65.23|65.5|65.1|65.63|65.23|65.44|65.04|198
1745249100000|2025-04-21 15:25:00|65.49|65.09|65.52|65.12|65.62|65.22|65.48|65.08|149
1745249400000|2025-04-21 15:30:00|65.53|65.13|65.42|65.02|65.62|65.22|65.4|65|127
1745249700000|2025-04-21 15:35:00|65.41|65.01|65.3|64.9|65.49|65.09|65.1|64.7|161
1745250000000|2025-04-21 15:40:00|65.27|64.87|65.14|64.74|65.35|64.95|65.07|64.67|137
1745250300000|2025-04-21 15:45:00|65.11|64.71|64.84|64.44|65.11|64.71|64.68|64.28|259
1745250600000|2025-04-21 15:50:00|64.83|64.43|64.51|64.11|64.85|64.45|64.44|64.04|168
1745250900000|2025-04-21 15:55:00|64.5|64.1|64.72|64.32|64.73|64.33|64.49|64.09|138
1745251200000|2025-04-21 16:00:00|64.73|64.33|64.63|64.23|64.78|64.38|64.56|64.16|156
1745251500000|2025-04-21 16:05:00|64.62|64.22|64.56|64.16|64.63|64.23|64.48|64.08|116
1745251800000|2025-04-21 16:10:00|64.54|64.14|64.43|64.03|64.7|64.3|64.42|64.02|137
1745252100000|2025-04-21 16:15:00|64.45|64.05|64.27|63.87|64.52|64.12|64.23|63.83|128
1745252400000|2025-04-21 16:20:00|64.26|63.86|64.49|64.09|64.49|64.09|64.25|63.85|147
1745252700000|2025-04-21 16:25:00|64.48|64.08|64.48|64.08|64.53|64.13|64.31|63.91|161
1745253000000|2025-04-21 16:30:00|64.47|64.07|64.51|64.11|64.51|64.11|64.39|63.99|156
1745253300000|2025-04-21 16:35:00|64.52|64.12|64.58|64.18|64.62|64.22|64.45|64.05|68
1745253600000|2025-04-21 16:40:00|64.6|64.2|64.41|64.01|64.63|64.23|64.37|63.97|204
1745253900000|2025-04-21 16:45:00|64.44|64.04|64.16|63.76|64.44|64.04|64.13|63.73|246
1745254200000|2025-04-21 16:50:00|64.15|63.75|63.66|63.26|64.15|63.75|63.63|63.23|336
1745254500000|2025-04-21 16:55:00|63.65|63.25|63.37|62.97|63.66|63.26|63.31|62.91|348
1745254800000|2025-04-21 17:00:00|63.36|62.96|63.06|62.66|63.49|63.09|62.98|62.58|336
1745255100000|2025-04-21 17:05:00|63.05|62.65|63.17|62.77|63.31|62.91|62.68|62.28|263
1745255400000|2025-04-21 17:10:00|63.12|62.72|63.11|62.71|63.29|62.89|63.04|62.64|278
1745255700000|2025-04-21 17:15:00|63.1|62.7|63.31|62.91|63.43|63.03|62.92|62.52|230
1745256000000|2025-04-21 17:20:00|63.3|62.9|63.01|62.61|63.33|62.93|62.98|62.58|222
1745256300000|2025-04-21 17:25:00|63.02|62.62|63.2|62.8|63.38|62.98|63.02|62.62|175
1745256600000|2025-04-21 17:30:00|63.19|62.79|63.02|62.62|63.26|62.86|62.97|62.57|172
1745256900000|2025-04-21 17:35:00|63.01|62.61|62.98|62.58|63.1|62.7|62.93|62.53|162
1745257200000|2025-04-21 17:40:00|62.99|62.59|63.04|62.64|63.08|62.68|62.95|62.55|129
1745257500000|2025-04-21 17:45:00|63.02|62.62|62.98|62.58|63.13|62.73|62.98|62.58|90
1745257800000|2025-04-21 17:50:00|62.97|62.57|63.06|62.66|63.1|62.7|62.96|62.56|141
1745258100000|2025-04-21 17:55:00|63.05|62.65|63.02|62.62|63.06|62.66|62.86|62.46|155
1745258400000|2025-04-21 18:00:00|63.01|62.61|63.12|62.72|63.23|62.83|62.87|62.47|165
1745258700000|2025-04-21 18:05:00|63.13|62.73|63.32|62.92|63.43|63.03|63.07|62.67|143
1745259000000|2025-04-21 18:10:00|63.33|62.93|63.62|63.22|63.66|63.26|63.32|62.92|136
1745259300000|2025-04-21 18:15:00|63.61|63.21|63.63|63.23|63.72|63.32|63.54|63.14|119
1745259600000|2025-04-21 18:20:00|63.62|63.22|63.71|63.31|63.78|63.38|63.6|63.2|133
1745259900000|2025-04-21 18:25:00|63.7|63.3|63.85|63.45|63.93|63.53|63.68|63.28|122
1745260200000|2025-04-21 18:30:00|63.86|63.46|63.81|63.41|64.12|63.72|63.69|63.29|162
1745260500000|2025-04-21 18:35:00|63.82|63.42|63.75|63.35|63.99|63.59|63.73|63.33|142
1745260800000|2025-04-21 18:40:00|63.76|63.36|63.55|63.15|63.79|63.39|63.5|63.1|109
1745261100000|2025-04-21 18:45:00|63.57|63.17|63.47|63.07|63.6|63.2|63.45|63.05|145
1745261400000|2025-04-21 18:50:00|63.46|63.06|63.55|63.15|63.57|63.17|63.41|63.01|104
1745261700000|2025-04-21 18:55:00|63.54|63.14|63.35|62.95|63.56|63.16|63.33|62.93|77
1745262000000|2025-04-21 19:00:00|63.34|62.94|63.52|63.12|63.52|63.12|63.25|62.85|192
1745262300000|2025-04-21 19:05:00|63.51|63.11|63.7|63.3|63.71|63.31|63.45|63.05|138
1745262600000|2025-04-21 19:10:00|63.69|63.29|63.69|63.29|63.75|63.35|63.6|63.2|93
1745262900000|2025-04-21 19:15:00|63.71|63.31|63.71|63.31|63.76|63.36|63.64|63.24|179
1745263200000|2025-04-21 19:20:00|63.72|63.32|63.69|63.29|63.79|63.39|63.69|63.29|95
1745263500000|2025-04-21 19:25:00|63.68|63.28|63.6|63.2|63.68|63.28|63.56|63.16|53
1745263800000|2025-04-21 19:30:00|63.59|63.19|63.83|63.43|63.91|63.51|63.58|63.18|161
1745264100000|2025-04-21 19:35:00|63.82|63.42|63.87|63.47|63.9|63.5|63.79|63.39|100
1745264400000|2025-04-21 19:40:00|63.86|63.46|64|63.6|64|63.6|63.84|63.44|99
1745264700000|2025-04-21 19:45:00|64.02|63.62|63.92|63.52|64.1|63.7|63.9|63.5|111
1745265000000|2025-04-21 19:50:00|63.91|63.51|64.03|63.63|64.03|63.63|63.91|63.51|69
1745265300000|2025-04-21 19:55:00|64.02|63.62|64.01|63.61|64.24|63.84|64|63.6|96
1745265600000|2025-04-21 20:00:00|64.02|63.62|63.82|63.42|64.04|63.64|63.79|63.39|139
1745265900000|2025-04-21 20:05:00|63.81|63.41|63.85|63.45|63.9|63.5|63.78|63.38|75
1745266200000|2025-04-21 20:10:00|63.89|63.49|63.81|63.41|63.89|63.49|63.78|63.38|50
1745266500000|2025-04-21 20:15:00|63.82|63.42|63.94|63.54|63.94|63.54|63.79|63.39|60
1745266800000|2025-04-21 20:20:00|63.95|63.55|64.04|63.64|64.05|63.65|63.94|63.54|37
1745267100000|2025-04-21 20:25:00|64.05|63.65|64.13|63.73|64.14|63.74|64.04|63.64|42
1745267400000|2025-04-21 20:30:00|64.14|63.74|63.9|63.5|64.16|63.76|63.84|63.44|120
1745267700000|2025-04-21 20:35:00|63.91|63.51|63.99|63.59|63.99|63.59|63.9|63.5|44
1745268000000|2025-04-21 20:40:00|63.98|63.58|64.03|63.63|64.05|63.65|63.98|63.58|38
1745268300000|2025-04-21 20:45:00|64.02|63.62|63.78|63.38|64.03|63.63|63.78|63.38|45
1745268600000|2025-04-21 20:50:00|63.79|63.39|63.75|63.35|63.8|63.4|63.7|63.3|57
1745268900000|2025-04-21 20:55:00|63.74|63.34|63.69|63.29|63.74|63.34|63.61|63.21|44
1745269200000|2025-04-21 21:00:00|63.68|63.28|63.61|63.21|63.68|63.28|63.59|63.19|50
1745269500000|2025-04-21 21:05:00|63.62|63.22|63.72|63.32|63.76|63.36|63.62|63.22|40
1745269800000|2025-04-21 21:10:00|63.69|63.29|63.84|63.44|63.84|63.44|63.66|63.26|17
1745270100000|2025-04-21 21:15:00|63.86|63.46|63.82|63.42|63.87|63.47|63.78|63.38|25
1745270400000|2025-04-21 21:20:00|63.83|63.43|63.81|63.41|63.85|63.45|63.8|63.4|22
1745270700000|2025-04-21 21:25:00|63.85|63.45|63.78|63.38|63.86|63.46|63.78|63.38|41
1745271000000|2025-04-21 21:30:00|63.79|63.39|63.91|63.51|63.95|63.55|63.77|63.37|52
1745271300000|2025-04-21 21:35:00|63.9|63.5|63.96|63.56|63.97|63.57|63.88|63.48|50
1745271600000|2025-04-21 21:40:00|63.95|63.55|63.89|63.49|63.95|63.55|63.86|63.46|42
1745271900000|2025-04-21 21:45:00|63.88|63.48|63.79|63.39|63.93|63.53|63.79|63.39|29
1745272200000|2025-04-21 21:50:00|63.78|63.38|63.71|63.31|63.79|63.39|63.71|63.31|16
1745272500000|2025-04-21 21:55:00|63.7|63.3|63.73|63.33|63.81|63.41|63.7|63.3|31
1745272800000|2025-04-21 22:00:00|63.72|63.32|63.77|63.37|63.89|63.49|63.71|63.31|82
1745273100000|2025-04-21 22:05:00|63.79|63.39|63.87|63.47|63.87|63.47|63.75|63.35|72
1745273400000|2025-04-21 22:10:00|63.86|63.46|63.78|63.38|63.9|63.5|63.71|63.31|86
1745273700000|2025-04-21 22:15:00|63.76|63.36|63.69|63.29|63.77|63.37|63.6|63.2|81
1745274000000|2025-04-21 22:20:00|63.7|63.3|63.72|63.32|63.73|63.33|63.69|63.29|23
1745274300000|2025-04-21 22:25:00|63.74|63.34|63.74|63.34|64.05|63.65|63.71|63.31|95
1745274600000|2025-04-21 22:30:00|63.73|63.33|63.7|63.3|63.8|63.4|63.69|63.29|55
1745274900000|2025-04-21 22:35:00|63.71|63.31|63.7|63.3|63.78|63.38|63.68|63.28|24
1745275200000|2025-04-21 22:40:00|63.69|63.29|63.7|63.3|63.71|63.31|63.67|63.27|18
1745275500000|2025-04-21 22:45:00|63.69|63.29|63.68|63.28|63.77|63.37|63.68|63.28|28
1745275800000|2025-04-21 22:50:00|63.67|63.27|63.51|63.11|63.67|63.27|63.49|63.09|54
1745276100000|2025-04-21 22:55:00|63.5|63.1|63.58|63.18|63.6|63.2|63.5|63.1|29
1745276400000|2025-04-21 23:00:00|63.56|63.16|63.26|62.86|63.56|63.16|63.25|62.85|53
1745276700000|2025-04-21 23:05:00|63.25|62.85|63.15|62.75|63.25|62.85|63.06|62.66|102
1745277000000|2025-04-21 23:10:00|63.12|62.72|63.2|62.8|63.27|62.87|63.1|62.7|63
1745277300000|2025-04-21 23:15:00|63.19|62.79|63.2|62.8|63.28|62.88|63.16|62.76|64
1745277600000|2025-04-21 23:20:00|63.22|62.82|63.2|62.8|63.26|62.86|63.17|62.77|82
1745277900000|2025-04-21 23:25:00|63.19|62.79|63.25|62.85|63.27|62.87|63.14|62.74|44
1745278200000|2025-04-21 23:30:00|63.24|62.84|63.18|62.78|63.27|62.87|63.17|62.77|60
1745278500000|2025-04-21 23:35:00|63.17|62.77|63.21|62.81|63.24|62.84|63.17|62.77|40
1745278800000|2025-04-21 23:40:00|63.2|62.8|63.01|62.61|63.21|62.81|63|62.6|72
1745279100000|2025-04-21 23:45:00|63.02|62.62|63.09|62.69|63.09|62.69|62.89|62.49|77
1745279400000|2025-04-21 23:50:00|63.1|62.7|63.2|62.8|63.22|62.82|63.09|62.69|61
1745279700000|2025-04-21 23:55:00|63.19|62.79|63.21|62.81|63.22|62.82|63.13|62.73|58
1745280000000|2025-04-22 00:00:00|63.2|62.8|62.99|62.59|63.22|62.82|62.97|62.57|84
1745280300000|2025-04-22 00:05:00|62.98|62.58|62.79|62.39|63.01|62.61|62.79|62.39|59
1745280600000|2025-04-22 00:10:00|62.8|62.4|62.87|62.47|62.99|62.59|62.79|62.39|52
1745280900000|2025-04-22 00:15:00|62.86|62.46|62.93|62.53|63.01|62.61|62.83|62.43|53
1745281200000|2025-04-22 00:20:00|62.92|62.52|62.91|62.51|62.98|62.58|62.87|62.47|58
1745281500000|2025-04-22 00:25:00|62.92|62.52|62.91|62.51|63|62.6|62.87|62.47|44
1745281800000|2025-04-22 00:30:00|62.89|62.49|62.75|62.35|62.99|62.59|62.75|62.35|80
1745282100000|2025-04-22 00:35:00|62.74|62.34|62.66|62.26|62.81|62.41|62.34|61.94|183
1745282400000|2025-04-22 00:40:00|62.67|62.27|62.72|62.32|62.73|62.33|62.62|62.22|37
1745282700000|2025-04-22 00:45:00|62.71|62.31|62.83|62.43|62.83|62.43|62.66|62.26|53
1745283000000|2025-04-22 00:50:00|62.84|62.44|62.86|62.46|62.86|62.46|62.8|62.4|24
1745283300000|2025-04-22 00:55:00|62.87|62.47|62.84|62.44|62.89|62.49|62.81|62.41|32
1745283600000|2025-04-22 01:00:00|62.85|62.45|62.87|62.47|62.92|62.52|62.78|62.38|65
1745283900000|2025-04-22 01:05:00|62.86|62.46|62.94|62.54|62.95|62.55|62.85|62.45|34
1745284200000|2025-04-22 01:10:00|62.95|62.55|62.96|62.56|63.04|62.64|62.94|62.54|48
1745284500000|2025-04-22 01:15:00|62.95|62.55|63.08|62.68|63.13|62.73|62.95|62.55|131
1745284800000|2025-04-22 01:20:00|63.07|62.67|63.1|62.7|63.18|62.78|63.07|62.67|154
1745285100000|2025-04-22 01:25:00|63.11|62.71|63.17|62.77|63.19|62.79|63.1|62.7|59
1745285400000|2025-04-22 01:30:00|63.18|62.78|63.25|62.85|63.35|62.95|63.16|62.76|93
1745285700000|2025-04-22 01:35:00|63.26|62.86|63.9|63.5|64.03|63.63|63.2|62.8|70
1745286000000|2025-04-22 01:40:00|63.91|63.51|63.93|63.53|63.93|63.53|63.86|63.46|72
1745286300000|2025-04-22 01:45:00|63.97|63.57|64.02|63.62|64.03|63.63|63.92|63.52|103
1745286600000|2025-04-22 01:50:00|64.01|63.61|63.91|63.51|64.1|63.7|63.91|63.51|90
1745286900000|2025-04-22 01:55:00|63.92|63.52|64.03|63.63|64.12|63.72|63.91|63.51|79
1745287200000|2025-04-22 02:00:00|64.02|63.62|63.98|63.58|64.11|63.71|63.93|63.53|106
1745287500000|2025-04-22 02:05:00|63.95|63.55|63.9|63.5|64.01|63.61|63.88|63.48|63
1745287800000|2025-04-22 02:10:00|63.89|63.49|63.82|63.42|63.91|63.51|63.81|63.41|62
1745288100000|2025-04-22 02:15:00|63.83|63.43|63.62|63.22|63.84|63.44|63.61|63.21|86
1745288400000|2025-04-22 02:20:00|63.64|63.24|63.83|63.43|63.84|63.44|63.61|63.21|89
1745288700000|2025-04-22 02:25:00|63.82|63.42|63.7|63.3|63.86|63.46|63.61|63.21|91
1745289000000|2025-04-22 02:30:00|63.68|63.28|63.79|63.39|63.85|63.45|63.58|63.18|102
1745289300000|2025-04-22 02:35:00|63.8|63.4|63.83|63.43|64|63.6|63.79|63.39|107
1745289600000|2025-04-22 02:40:00|63.82|63.42|63.83|63.43|63.95|63.55|63.72|63.32|88
1745289900000|2025-04-22 02:45:00|63.81|63.41|63.83|63.43|64.05|63.65|63.8|63.4|81
1745290200000|2025-04-22 02:50:00|63.82|63.42|63.79|63.39|63.92|63.52|63.7|63.3|125
1745290500000|2025-04-22 02:55:00|63.81|63.41|63.76|63.36|63.81|63.41|63.74|63.34|53
1745290800000|2025-04-22 03:00:00|63.75|63.35|63.69|63.29|63.84|63.44|63.68|63.28|112
1745291100000|2025-04-22 03:05:00|63.68|63.28|63.69|63.29|63.73|63.33|63.66|63.26|89
1745291400000|2025-04-22 03:10:00|63.68|63.28|63.73|63.33|63.76|63.36|63.62|63.22|85
1745291700000|2025-04-22 03:15:00|63.72|63.32|63.78|63.38|63.82|63.42|63.72|63.32|108
1745292000000|2025-04-22 03:20:00|63.77|63.37|63.78|63.38|63.81|63.41|63.73|63.33|73
1745292300000|2025-04-22 03:25:00|63.77|63.37|63.76|63.36|63.82|63.42|63.75|63.35|66
1745292600000|2025-04-22 03:30:00|63.79|63.39|63.8|63.4|63.82|63.42|63.72|63.32|84
1745292900000|2025-04-22 03:35:00|63.81|63.41|63.8|63.4|63.91|63.51|63.79|63.39|59
1745293200000|2025-04-22 03:40:00|63.81|63.41|63.91|63.51|63.92|63.52|63.78|63.38|53
1745293500000|2025-04-22 03:45:00|63.92|63.52|63.91|63.51|63.92|63.52|63.89|63.49|43
1745293800000|2025-04-22 03:50:00|63.92|63.52|63.8|63.4|64.01|63.61|63.78|63.38|56
1745294100000|2025-04-22 03:55:00|63.79|63.39|63.82|63.42|63.89|63.49|63.79|63.39|56
1745294400000|2025-04-22 04:00:00|63.81|63.41|63.82|63.42|63.83|63.43|63.72|63.32|87
1745294700000|2025-04-22 04:05:00|63.81|63.41|63.79|63.39|63.92|63.52|63.77|63.37|93
1745295000000|2025-04-22 04:10:00|63.78|63.38|63.72|63.32|63.82|63.42|63.66|63.26|63
1745295300000|2025-04-22 04:15:00|63.73|63.33|63.72|63.32|63.79|63.39|63.68|63.28|50
1745295600000|2025-04-22 04:20:00|63.71|63.31|63.8|63.4|63.83|63.43|63.71|63.31|40
1745295900000|2025-04-22 04:25:00|63.79|63.39|63.81|63.41|63.81|63.41|63.7|63.3|51
1745296200000|2025-04-22 04:30:00|63.82|63.42|63.81|63.41|63.89|63.49|63.79|63.39|70
1745296500000|2025-04-22 04:35:00|63.84|63.44|63.79|63.39|63.84|63.44|63.72|63.32|63
1745296800000|2025-04-22 04:40:00|63.83|63.43|63.79|63.39|63.84|63.44|63.78|63.38|53
1745297100000|2025-04-22 04:45:00|63.8|63.4|63.8|63.4|63.82|63.42|63.71|63.31|41
1745297400000|2025-04-22 04:50:00|63.79|63.39|63.71|63.31|63.79|63.39|63.64|63.24|41
1745297700000|2025-04-22 04:55:00|63.7|63.3|63.73|63.33|63.74|63.34|63.6|63.2|114
1745298000000|2025-04-22 05:00:00|63.74|63.34|63.62|63.22|63.81|63.41|63.58|63.18|123
1745298300000|2025-04-22 05:05:00|63.63|63.23|63.73|63.33|63.73|63.33|63.57|63.17|113
1745298600000|2025-04-22 05:10:00|63.74|63.34|63.63|63.23|63.74|63.34|63.59|63.19|92
1745298900000|2025-04-22 05:15:00|63.64|63.24|63.4|63|63.65|63.25|63.36|62.96|112
1745299200000|2025-04-22 05:20:00|63.39|62.99|63.41|63.01|63.43|63.03|63.36|62.96|96
1745299500000|2025-04-22 05:25:00|63.4|63|63.41|63.01|63.5|63.1|63.37|62.97|97
1745299800000|2025-04-22 05:30:00|63.4|63|63.48|63.08|63.48|63.08|63.35|62.95|98
1745300100000|2025-04-22 05:35:00|63.49|63.09|63.4|63|63.51|63.11|63.4|63|85
1745300400000|2025-04-22 05:40:00|63.39|62.99|63.24|62.84|63.4|63|63.21|62.81|100
1745300700000|2025-04-22 05:45:00|63.25|62.85|63.25|62.85|63.27|62.87|63.12|62.72|80
1745301000000|2025-04-22 05:50:00|63.26|62.86|63.27|62.87|63.3|62.9|63.24|62.84|45
1745301300000|2025-04-22 05:55:00|63.26|62.86|63.22|62.82|63.35|62.95|63.19|62.79|64
1745301600000|2025-04-22 06:00:00|63.21|62.81|63.27|62.87|63.3|62.9|63.2|62.8|62
1745301900000|2025-04-22 06:05:00|63.28|62.88|63.14|62.74|63.36|62.96|63.12|62.72|71
1745302200000|2025-04-22 06:10:00|63.13|62.73|63.21|62.81|63.28|62.88|63.08|62.68|106
1745302500000|2025-04-22 06:15:00|63.2|62.8|63.01|62.61|63.2|62.8|63.01|62.61|52
1745302800000|2025-04-22 06:20:00|63.09|62.69|62.9|62.5|63.09|62.69|62.87|62.47|81
1745303100000|2025-04-22 06:25:00|62.89|62.49|62.96|62.56|63.09|62.69|62.88|62.48|89
1745303400000|2025-04-22 06:30:00|62.97|62.57|62.96|62.56|63.01|62.61|62.9|62.5|91
1745303700000|2025-04-22 06:35:00|62.95|62.55|62.77|62.37|62.99|62.59|62.77|62.37|93
1745304000000|2025-04-22 06:40:00|62.78|62.38|62.89|62.49|62.92|62.52|62.7|62.3|108
1745304300000|2025-04-22 06:45:00|62.88|62.48|63.04|62.64|63.09|62.69|62.88|62.48|67
1745304600000|2025-04-22 06:50:00|63.05|62.65|63.05|62.65|63.07|62.67|62.96|62.56|96
1745304900000|2025-04-22 06:55:00|63.04|62.64|63.27|62.87|63.28|62.88|63.02|62.62|90
1745305200000|2025-04-22 07:00:00|63.26|62.86|63.27|62.87|63.3|62.9|63.2|62.8|78
1745305500000|2025-04-22 07:05:00|63.28|62.88|63.3|62.9|63.38|62.98|63.27|62.87|89
1745305800000|2025-04-22 07:10:00|63.31|62.91|63.06|62.66|63.39|62.99|63.06|62.66|97
1745306100000|2025-04-22 07:15:00|63.07|62.67|63.2|62.8|63.21|62.81|63.06|62.66|70
1745306400000|2025-04-22 07:20:00|63.21|62.81|63.28|62.88|63.33|62.93|63.17|62.77|71
1745306700000|2025-04-22 07:25:00|63.27|62.87|63.41|63.01|63.41|63.01|63.27|62.87|85
1745307000000|2025-04-22 07:30:00|63.42|63.02|63.87|63.47|63.91|63.51|63.4|63|284
1745307300000|2025-04-22 07:35:00|63.88|63.48|63.82|63.42|64.02|63.62|63.81|63.41|294
1745307600000|2025-04-22 07:40:00|63.83|63.43|63.78|63.38|63.88|63.48|63.76|63.36|102
1745307900000|2025-04-22 07:45:00|63.81|63.41|63.92|63.52|64.13|63.73|63.81|63.41|209
1745308200000|2025-04-22 07:50:00|63.91|63.51|64.01|63.61|64.03|63.63|63.89|63.49|258
1745308500000|2025-04-22 07:55:00|64.02|63.62|64.21|63.81|64.25|63.85|64|63.6|125
1745308800000|2025-04-22 08:00:00|64.2|63.8|63.94|63.54|64.32|63.92|63.9|63.5|206
1745309100000|2025-04-22 08:05:00|63.91|63.51|64.04|63.64|64.08|63.68|63.89|63.49|212
1745309400000|2025-04-22 08:10:00|64.03|63.63|64.11|63.71|64.14|63.74|63.92|63.52|157
1745309700000|2025-04-22 08:15:00|64.1|63.7|64.2|63.8|64.34|63.94|64.09|63.69|141
1745310000000|2025-04-22 08:20:00|64.19|63.79|64.26|63.86|64.32|63.92|64.12|63.72|192
1745310300000|2025-04-22 08:25:00|64.25|63.85|64.24|63.84|64.36|63.96|64.21|63.81|127
1745310600000|2025-04-22 08:30:00|64.23|63.83|63.88|63.48|64.29|63.89|63.79|63.39|189
1745310900000|2025-04-22 08:35:00|63.89|63.49|63.99|63.59|64.04|63.64|63.81|63.41|182
1745311200000|2025-04-22 08:40:00|63.97|63.57|63.91|63.51|64.03|63.63|63.9|63.5|99
1745311500000|2025-04-22 08:45:00|63.92|63.52|63.97|63.57|63.99|63.59|63.8|63.4|130
1745311800000|2025-04-22 08:50:00|63.96|63.56|63.71|63.31|64|63.6|63.71|63.31|89
1745312100000|2025-04-22 08:55:00|63.72|63.32|63.78|63.38|63.8|63.4|63.69|63.29|56
1745312400000|2025-04-22 09:00:00|63.77|63.37|63.8|63.4|63.83|63.43|63.74|63.34|117
1745312700000|2025-04-22 09:05:00|63.82|63.42|63.7|63.3|63.82|63.42|63.6|63.2|90
1745313000000|2025-04-22 09:10:00|63.69|63.29|63.62|63.22|63.69|63.29|63.53|63.13|74
1745313300000|2025-04-22 09:15:00|63.61|63.21|63.48|63.08|63.65|63.25|63.48|63.08|87
1745313600000|2025-04-22 09:20:00|63.49|63.09|63.52|63.12|63.59|63.19|63.39|62.99|108
1745313900000|2025-04-22 09:25:00|63.57|63.17|63.51|63.11|63.63|63.23|63.45|63.05|142
1745314200000|2025-04-22 09:30:00|63.5|63.1|63.27|62.87|63.51|63.11|63.26|62.86|165
1745314500000|2025-04-22 09:35:00|63.28|62.88|63.39|62.99|63.4|63|63.19|62.79|157
1745314800000|2025-04-22 09:40:00|63.4|63|63.39|62.99|63.43|63.03|63.32|62.92|134
1745315100000|2025-04-22 09:45:00|63.4|63|63.3|62.9|63.43|63.03|63.27|62.87|175
1745315400000|2025-04-22 09:50:00|63.29|62.89|63.3|62.9|63.34|62.94|63.18|62.78|246
1745315700000|2025-04-22 09:55:00|63.26|62.86|63.28|62.88|63.34|62.94|63.24|62.84|49
1745316000000|2025-04-22 10:00:00|63.27|62.87|63.37|62.97|63.42|63.02|63.24|62.84|76
1745316300000|2025-04-22 10:05:00|63.36|62.96|63.38|62.98|63.47|63.07|63.35|62.95|52
1745316600000|2025-04-22 10:10:00|63.39|62.99|63.47|63.07|63.48|63.08|63.37|62.97|49
1745316900000|2025-04-22 10:15:00|63.46|63.06|63.29|62.89|63.46|63.06|63.26|62.86|29
1745317200000|2025-04-22 10:20:00|63.28|62.88|63.17|62.77|63.36|62.96|63.17|62.77|136
1745317500000|2025-04-22 10:25:00|63.18|62.78|63.12|62.72|63.2|62.8|63.04|62.64|145
1745317800000|2025-04-22 10:30:00|63.13|62.73|63.2|62.8|63.21|62.81|63.08|62.68|72
1745318100000|2025-04-22 10:35:00|63.21|62.81|63.26|62.86|63.31|62.91|63.18|62.78|99
1745318400000|2025-04-22 10:40:00|63.3|62.9|63.29|62.89|63.4|63|63.26|62.86|52
1745318700000|2025-04-22 10:45:00|63.3|62.9|63.31|62.91|63.41|63.01|63.29|62.89|49
1745319000000|2025-04-22 10:50:00|63.32|62.92|63.37|62.97|63.42|63.02|63.29|62.89|62
1745319300000|2025-04-22 10:55:00|63.38|62.98|63.38|62.98|63.4|63|63.35|62.95|53
1745319600000|2025-04-22 11:00:00|63.39|62.99|63.37|62.97|63.48|63.08|63.35|62.95|73
1745319900000|2025-04-22 11:05:00|63.35|62.95|63.31|62.91|63.38|62.98|63.27|62.87|53
1745320200000|2025-04-22 11:10:00|63.32|62.92|63.41|63.01|63.42|63.02|63.3|62.9|103
1745320500000|2025-04-22 11:15:00|63.39|62.99|63.58|63.18|63.62|63.22|63.39|62.99|80
1745320800000|2025-04-22 11:20:00|63.56|63.16|63.57|63.17|63.73|63.33|63.56|63.16|91
1745321100000|2025-04-22 11:25:00|63.56|63.16|63.57|63.17|63.62|63.22|63.5|63.1|75
1745321400000|2025-04-22 11:30:00|63.56|63.16|63.51|63.11|63.69|63.29|63.5|63.1|43
1745321700000|2025-04-22 11:35:00|63.59|63.19|63.54|63.14|63.6|63.2|63.5|63.1|62
1745322000000|2025-04-22 11:40:00|63.53|63.13|63.48|63.08|63.68|63.28|63.47|63.07|94
1745322300000|2025-04-22 11:45:00|63.49|63.09|63.53|63.13|63.57|63.17|63.49|63.09|58
1745322600000|2025-04-22 11:50:00|63.52|63.12|63.46|63.06|63.56|63.16|63.44|63.04|31
1745322900000|2025-04-22 11:55:00|63.43|63.03|63.49|63.09|63.5|63.1|63.38|62.98|51
1745323200000|2025-04-22 12:00:00|63.48|63.08|63.42|63.02|63.52|63.12|63.41|63.01|103
1745323500000|2025-04-22 12:05:00|63.43|63.03|63.42|63.02|63.43|63.03|63.33|62.93|106
1745323800000|2025-04-22 12:10:00|63.43|63.03|63.4|63|63.44|63.04|63.37|62.97|47
1745324100000|2025-04-22 12:15:00|63.41|63.01|63.32|62.92|63.44|63.04|63.32|62.92|58
1745324400000|2025-04-22 12:20:00|63.34|62.94|63.42|63.02|63.48|63.08|63.34|62.94|86
1745324700000|2025-04-22 12:25:00|63.41|63.01|63.77|63.37|63.79|63.39|63.4|63|148
1745325000000|2025-04-22 12:30:00|63.76|63.36|63.85|63.45|63.88|63.48|63.76|63.36|142
1745325300000|2025-04-22 12:35:00|63.88|63.48|63.63|63.23|63.89|63.49|63.62|63.22|141
1745325600000|2025-04-22 12:40:00|63.62|63.22|63.61|63.21|63.7|63.3|63.48|63.08|182
1745325900000|2025-04-22 12:45:00|63.6|63.2|63.52|63.12|63.69|63.29|63.5|63.1|48
1745326200000|2025-04-22 12:50:00|63.53|63.13|63.67|63.27|63.71|63.31|63.53|63.13|61
1745326500000|2025-04-22 12:55:00|63.68|63.28|63.8|63.4|63.99|63.59|63.62|63.22|177
1745326800000|2025-04-22 13:00:00|63.76|63.36|63.98|63.58|64.05|63.65|63.73|63.33|193
1745327100000|2025-04-22 13:05:00|63.95|63.55|64.1|63.7|64.24|63.84|63.92|63.52|220
1745327400000|2025-04-22 13:10:00|64.11|63.71|64.21|63.81|64.21|63.81|64.06|63.66|144
1745327700000|2025-04-22 13:15:00|64.2|63.8|64.01|63.61|64.35|63.95|63.98|63.58|340
1745328000000|2025-04-22 13:20:00|64|63.6|64|63.6|64.02|63.62|63.87|63.47|155
1745328300000|2025-04-22 13:25:00|63.99|63.59|63.79|63.39|64.02|63.62|63.77|63.37|110
1745328600000|2025-04-22 13:30:00|63.8|63.4|63.96|63.56|64.05|63.65|63.69|63.29|289
1745328900000|2025-04-22 13:35:00|63.99|63.59|63.87|63.47|64|63.6|63.75|63.35|240
1745329200000|2025-04-22 13:40:00|63.89|63.49|64.27|63.87|64.28|63.88|63.86|63.46|256
1745329500000|2025-04-22 13:45:00|64.28|63.88|64.18|63.78|64.52|64.12|64.11|63.71|327
1745329800000|2025-04-22 13:50:00|64.17|63.77|64.09|63.69|64.31|63.91|64.04|63.64|211
1745330100000|2025-04-22 13:55:00|64.08|63.68|64.21|63.81|64.22|63.82|63.89|63.49|204
1745330400000|2025-04-22 14:00:00|64.19|63.79|64.05|63.65|64.27|63.87|63.99|63.59|369
1745330700000|2025-04-22 14:05:00|64.01|63.61|63.79|63.39|64.1|63.7|63.59|63.19|251
1745331000000|2025-04-22 14:10:00|63.83|63.43|64.2|63.8|64.22|63.82|63.79|63.39|288
1745331300000|2025-04-22 14:15:00|64.19|63.79|63.89|63.49|64.22|63.82|63.88|63.48|190
1745331600000|2025-04-22 14:20:00|63.88|63.48|64.07|63.67|64.11|63.71|63.88|63.48|118
1745331900000|2025-04-22 14:25:00|64.06|63.66|63.87|63.47|64.06|63.66|63.78|63.38|90
1745332200000|2025-04-22 14:30:00|63.88|63.48|63.99|63.59|64.07|63.67|63.75|63.35|231
1745332500000|2025-04-22 14:35:00|64.02|63.62|64|63.6|64.03|63.63|63.78|63.38|259
1745332800000|2025-04-22 14:40:00|63.99|63.59|64.3|63.9|64.38|63.98|63.91|63.51|266
1745333100000|2025-04-22 14:45:00|64.31|63.91|64.29|63.89|64.56|64.16|64.29|63.89|154
1745333400000|2025-04-22 14:50:00|64.3|63.9|64.71|64.31|64.72|64.32|64.25|63.85|268
1745333700000|2025-04-22 14:55:00|64.67|64.27|64.91|64.51|64.97|64.57|64.62|64.22|210
1745334000000|2025-04-22 15:00:00|64.9|64.5|65.59|65.19|65.67|65.27|64.89|64.49|424
1745334300000|2025-04-22 15:05:00|65.6|65.2|65.57|65.17|65.66|65.26|65.42|65.02|301
1745334600000|2025-04-22 15:10:00|65.55|65.15|65.6|65.2|65.76|65.36|65.48|65.08|306
1745334900000|2025-04-22 15:15:00|65.58|65.18|65.29|64.89|65.72|65.32|65.26|64.86|288
1745335200000|2025-04-22 15:20:00|65.28|64.88|65.39|64.99|65.5|65.1|65.19|64.79|171
1745335500000|2025-04-22 15:25:00|65.4|65|65.3|64.9|65.52|65.12|65.3|64.9|238
1745335800000|2025-04-22 15:30:00|65.31|64.91|64.86|64.46|65.37|64.97|64.78|64.38|284
1745336100000|2025-04-22 15:35:00|64.87|64.47|64.9|64.5|64.99|64.59|64.75|64.35|192
1745336400000|2025-04-22 15:40:00|64.89|64.49|64.59|64.19|64.91|64.51|64.57|64.17|221
1745336700000|2025-04-22 15:45:00|64.58|64.18|65|64.6|65.03|64.63|64.58|64.18|181
1745337000000|2025-04-22 15:50:00|64.99|64.59|65.03|64.63|65.11|64.71|64.9|64.5|144
1745337300000|2025-04-22 15:55:00|65.05|64.65|65.22|64.82|65.25|64.85|65.01|64.61|158
1745337600000|2025-04-22 16:00:00|65.21|64.81|64.85|64.45|65.42|65.02|64.82|64.42|227
1745337900000|2025-04-22 16:05:00|64.86|64.46|65.22|64.82|65.26|64.86|64.82|64.42|229
1745338200000|2025-04-22 16:10:00|65.21|64.81|64.94|64.54|65.27|64.87|64.91|64.51|106
1745338500000|2025-04-22 16:15:00|64.93|64.53|64.91|64.51|64.95|64.55|64.73|64.33|145
1745338800000|2025-04-22 16:20:00|64.92|64.52|65.12|64.72|65.2|64.8|64.92|64.52|137
1745339100000|2025-04-22 16:25:00|65.11|64.71|65.42|65.02|65.45|65.05|64.99|64.59|160
1745339400000|2025-04-22 16:30:00|65.43|65.03|65.87|65.47|65.91|65.51|65.41|65.01|164
1745339700000|2025-04-22 16:35:00|65.9|65.5|65.73|65.33|66.12|65.72|65.64|65.24|162
1745340000000|2025-04-22 16:40:00|65.72|65.32|65.91|65.51|65.99|65.59|65.62|65.22|104
1745340300000|2025-04-22 16:45:00|65.9|65.5|66.04|65.64|66.16|65.76|65.87|65.47|134
1745340600000|2025-04-22 16:50:00|66.05|65.65|66.16|65.76|66.17|65.77|65.95|65.55|88
1745340900000|2025-04-22 16:55:00|66.15|65.75|65.78|65.38|66.2|65.8|65.72|65.32|92
1745341200000|2025-04-22 17:00:00|65.76|65.36|65.57|65.17|65.83|65.43|65.54|65.14|119
1745341500000|2025-04-22 17:05:00|65.56|65.16|65.67|65.27|65.76|65.36|65.45|65.05|166
1745341800000|2025-04-22 17:10:00|65.68|65.28|65.6|65.2|65.75|65.35|65.4|65|145
1745342100000|2025-04-22 17:15:00|65.61|65.21|65.65|65.25|65.75|65.35|65.3|64.9|170
1745342400000|2025-04-22 17:20:00|65.66|65.26|65.38|64.98|65.75|65.35|65.2|64.8|167
1745342700000|2025-04-22 17:25:00|65.39|64.99|65.52|65.12|65.55|65.15|65.27|64.87|262
1745343000000|2025-04-22 17:30:00|65.43|65.03|65.56|65.16|65.66|65.26|65.41|65.01|182
1745343300000|2025-04-22 17:35:00|65.55|65.15|65.45|65.05|65.75|65.35|65.45|65.05|101
1745343600000|2025-04-22 17:40:00|65.48|65.08|65.58|65.18|65.58|65.18|65.35|64.95|71
1745343900000|2025-04-22 17:45:00|65.59|65.19|65.6|65.2|65.61|65.21|65.55|65.15|42
1745344200000|2025-04-22 17:50:00|65.61|65.21|65.63|65.23|65.64|65.24|65.54|65.14|69
1745344500000|2025-04-22 17:55:00|65.62|65.22|65.39|64.99|65.62|65.22|65.38|64.98|104
1745344800000|2025-04-22 18:00:00|65.38|64.98|65.49|65.09|65.58|65.18|65.38|64.98|125
1745345100000|2025-04-22 18:05:00|65.5|65.1|65.49|65.09|65.62|65.22|65.44|65.04|123
1745345400000|2025-04-22 18:10:00|65.47|65.07|65.25|64.85|65.47|65.07|65.23|64.83|141
1745345700000|2025-04-22 18:15:00|65.26|64.86|65.22|64.82|65.32|64.92|65.15|64.75|65
1745346000000|2025-04-22 18:20:00|65.21|64.81|65.42|65.02|65.42|65.02|65.18|64.78|53
1745346300000|2025-04-22 18:25:00|65.43|65.03|65.54|65.14|65.54|65.14|65.42|65.02|48
1745346600000|2025-04-22 18:30:00|65.55|65.15|65.63|65.23|65.67|65.27|65.55|65.15|52
1745346900000|2025-04-22 18:35:00|65.65|65.25|65.67|65.27|65.68|65.28|65.62|65.22|48
1745347200000|2025-04-22 18:40:00|65.66|65.26|65.88|65.48|65.88|65.48|65.66|65.26|45
1745347500000|2025-04-22 18:45:00|65.89|65.49|65.65|65.25|65.9|65.5|65.65|65.25|55
1745347800000|2025-04-22 18:50:00|65.64|65.24|65.55|65.15|65.71|65.31|65.54|65.14|45
1745348100000|2025-04-22 18:55:00|65.54|65.14|65.49|65.09|65.58|65.18|65.48|65.08|38
1745348400000|2025-04-22 19:00:00|65.48|65.08|65.38|64.98|65.51|65.11|65.32|64.92|49
1745348700000|2025-04-22 19:05:00|65.37|64.97|65.4|65|65.4|65|65.24|64.84|42
1745349000000|2025-04-22 19:10:00|65.39|64.99|65.38|64.98|65.5|65.1|65.38|64.98|41
1745349300000|2025-04-22 19:15:00|65.37|64.97|65.37|64.97|65.39|64.99|65.35|64.95|33
1745349600000|2025-04-22 19:20:00|65.36|64.96|65.5|65.1|65.5|65.1|65.26|64.86|45
1745349900000|2025-04-22 19:25:00|65.51|65.11|65.57|65.17|65.62|65.22|65.51|65.11|38
1745350200000|2025-04-22 19:30:00|65.56|65.16|65.48|65.08|65.63|65.23|65.48|65.08|40
1745350500000|2025-04-22 19:35:00|65.49|65.09|65.28|64.88|65.56|65.16|65.27|64.87|66
1745350800000|2025-04-22 19:40:00|65.27|64.87|65.44|65.04|65.47|65.07|65.21|64.81|63
1745351100000|2025-04-22 19:45:00|65.43|65.03|65.48|65.08|65.48|65.08|65.34|64.94|60
1745351400000|2025-04-22 19:50:00|65.46|65.06|65.57|65.17|65.58|65.18|65.43|65.03|56
1745351700000|2025-04-22 19:55:00|65.56|65.16|65.52|65.12|65.77|65.37|65.5|65.1|63
1745352000000|2025-04-22 20:00:00|65.53|65.13|65.73|65.33|65.73|65.33|65.52|65.12|92
1745352300000|2025-04-22 20:05:00|65.72|65.32|65.85|65.45|65.86|65.46|65.7|65.3|50
1745352600000|2025-04-22 20:10:00|65.84|65.44|65.77|65.37|65.85|65.45|65.73|65.33|41
1745352900000|2025-04-22 20:15:00|65.78|65.38|65.88|65.48|65.9|65.5|65.77|65.37|57
1745353200000|2025-04-22 20:20:00|65.87|65.47|65.99|65.59|66.01|65.61|65.79|65.39|58
1745353500000|2025-04-22 20:25:00|65.97|65.57|65.98|65.58|65.98|65.58|65.91|65.51|50
1745353800000|2025-04-22 20:30:00|65.97|65.57|65.85|65.45|65.97|65.57|65.82|65.42|45
1745354100000|2025-04-22 20:35:00|65.84|65.44|65.75|65.35|65.85|65.45|65.75|65.35|35
1745354400000|2025-04-22 20:40:00|65.74|65.34|65.76|65.36|65.78|65.38|65.71|65.31|32
1745354700000|2025-04-22 20:45:00|65.77|65.37|65.79|65.39|65.89|65.49|65.72|65.32|48
1745355000000|2025-04-22 20:50:00|65.78|65.38|65.8|65.4|65.91|65.51|65.77|65.37|44
1745355300000|2025-04-22 20:55:00|65.78|65.38|65.66|65.26|65.85|65.45|65.63|65.23|46
1745355600000|2025-04-22 21:00:00|65.65|65.25|65.42|65.02|65.65|65.25|65.42|65.02|28
1745355900000|2025-04-22 21:05:00|65.41|65.01|65.44|65.04|65.53|65.13|65.41|65.01|41
1745356200000|2025-04-22 21:10:00|65.45|65.05|65.37|64.97|65.46|65.06|65.24|64.84|57
1745356500000|2025-04-22 21:15:00|65.38|64.98|65.59|65.19|65.59|65.19|65.38|64.98|45
1745356800000|2025-04-22 21:20:00|65.6|65.2|66.07|65.67|66.15|65.75|65.59|65.19|161
1745357100000|2025-04-22 21:25:00|66.04|65.64|65.85|65.45|66.04|65.64|65.75|65.35|86
1745357400000|2025-04-22 21:30:00|65.86|65.46|65.96|65.56|66.1|65.7|65.86|65.46|70
1745357700000|2025-04-22 21:35:00|65.97|65.57|66.07|65.67|66.09|65.69|65.86|65.46|65
1745358000000|2025-04-22 21:40:00|66.06|65.66|65.88|65.48|66.07|65.67|65.84|65.44|54
1745358300000|2025-04-22 21:45:00|65.91|65.51|67.11|66.71|67.13|66.73|65.91|65.51|125
1745358600000|2025-04-22 21:50:00|67.12|66.72|67.51|67.11|67.52|67.12|66.65|66.25|244
1745358900000|2025-04-22 21:55:00|67.52|67.12|67.07|66.67|67.62|67.22|67.01|66.61|204
1745359200000|2025-04-22 22:00:00|67.06|66.66|67.03|66.63|67.39|66.99|67.03|66.63|230
1745359500000|2025-04-22 22:05:00|67.06|66.66|67.03|66.63|67.26|66.86|66.98|66.58|198
1745359800000|2025-04-22 22:10:00|67.04|66.64|67.06|66.66|67.2|66.8|66.9|66.5|136
1745360100000|2025-04-22 22:15:00|67.05|66.65|67.04|66.64|67.12|66.72|66.84|66.44|174
1745360400000|2025-04-22 22:20:00|67.03|66.63|67.1|66.7|67.16|66.76|66.95|66.55|83
1745360700000|2025-04-22 22:25:00|67.12|66.72|66.97|66.57|67.16|66.76|66.95|66.55|102
1745361000000|2025-04-22 22:30:00|66.98|66.58|66.89|66.49|67.05|66.65|66.87|66.47|117
1745361300000|2025-04-22 22:35:00|66.87|66.47|66.56|66.16|66.87|66.47|66.56|66.16|154
1745361600000|2025-04-22 22:40:00|66.58|66.18|66.71|66.31|66.77|66.37|66.56|66.16|135
1745361900000|2025-04-22 22:45:00|66.72|66.32|66.89|66.49|66.9|66.5|66.67|66.27|115
1745362200000|2025-04-22 22:50:00|66.9|66.5|67.11|66.71|67.17|66.77|66.81|66.41|118
1745362500000|2025-04-22 22:55:00|67.1|66.7|66.95|66.55|67.16|66.76|66.95|66.55|59
1745362800000|2025-04-22 23:00:00|66.97|66.57|67.03|66.63|67.15|66.75|66.96|66.56|120
1745363100000|2025-04-22 23:05:00|67|66.6|67.35|66.95|67.4|67|67|66.6|96
1745363400000|2025-04-22 23:10:00|67.36|66.96|67.21|66.81|67.37|66.97|67.11|66.71|74
1745363700000|2025-04-22 23:15:00|67.22|66.82|67|66.6|67.22|66.82|66.89|66.49|104
1745364000000|2025-04-22 23:20:00|67.01|66.61|67.1|66.7|67.11|66.71|66.96|66.56|85
1745364300000|2025-04-22 23:25:00|67.12|66.72|67.48|67.08|67.48|67.08|67.1|66.7|142
1745364600000|2025-04-22 23:30:00|67.46|67.06|67.1|66.7|67.5|67.1|67.1|66.7|115
1745364900000|2025-04-22 23:35:00|67.09|66.69|66.99|66.59|67.1|66.7|66.95|66.55|86
1745365200000|2025-04-22 23:40:00|66.96|66.56|66.91|66.51|66.96|66.56|66.89|66.49|58
1745365500000|2025-04-22 23:45:00|66.9|66.5|66.93|66.53|67.09|66.69|66.88|66.48|89
1745365800000|2025-04-22 23:50:00|66.94|66.54|66.81|66.41|67.02|66.62|66.8|66.4|141
1745366100000|2025-04-22 23:55:00|66.8|66.4|66.73|66.33|66.8|66.4|66.68|66.28|92
1745366400000|2025-04-23 00:00:00|66.74|66.34|66.81|66.41|66.89|66.49|66.61|66.21|91
1745366700000|2025-04-23 00:05:00|66.8|66.4|66.84|66.44|66.96|66.56|66.75|66.35|114
1745367000000|2025-04-23 00:10:00|66.85|66.45|67.06|66.66|67.1|66.7|66.84|66.44|115
1745367300000|2025-04-23 00:15:00|67.05|66.65|67.1|66.7|67.12|66.72|66.91|66.51|191
1745367600000|2025-04-23 00:20:00|67.09|66.69|67.07|66.67|67.12|66.72|67.01|66.61|114
1745367900000|2025-04-23 00:25:00|67.06|66.66|66.87|66.47|67.06|66.66|66.74|66.34|161
1745368200000|2025-04-23 00:30:00|66.86|66.46|66.63|66.23|66.92|66.52|66.6|66.2|86
1745368500000|2025-04-23 00:35:00|66.62|66.22|66.68|66.28|66.81|66.41|66.55|66.15|111
1745368800000|2025-04-23 00:40:00|66.67|66.27|66.53|66.13|66.73|66.33|66.5|66.1|76
1745369100000|2025-04-23 00:45:00|66.54|66.14|66.52|66.12|66.61|66.21|66.41|66.01|114
1745369400000|2025-04-23 00:50:00|66.51|66.11|66.28|65.88|66.52|66.12|66.25|65.85|101
1745369700000|2025-04-23 00:55:00|66.29|65.89|66.17|65.77|66.36|65.96|66.13|65.73|101
1745370000000|2025-04-23 01:00:00|66.18|65.78|66.36|65.96|66.36|65.96|66.14|65.74|127
1745370300000|2025-04-23 01:05:00|66.35|65.95|66.74|66.34|66.75|66.35|66.35|65.95|313
1745370600000|2025-04-23 01:10:00|66.73|66.33|66.87|66.47|67|66.6|66.73|66.33|150
1745370900000|2025-04-23 01:15:00|66.88|66.48|66.74|66.34|66.98|66.58|66.73|66.33|126
1745371200000|2025-04-23 01:20:00|66.73|66.33|66.87|66.47|66.88|66.48|66.55|66.15|176
1745371500000|2025-04-23 01:25:00|66.86|66.46|67.09|66.69|67.11|66.71|66.77|66.37|124
1745371800000|2025-04-23 01:30:00|67.08|66.68|66.94|66.54|67.12|66.72|66.93|66.53|143
1745372100000|2025-04-23 01:35:00|66.93|66.53|66.93|66.53|67.09|66.69|66.85|66.45|239
1745372400000|2025-04-23 01:40:00|66.91|66.51|67.03|66.63|67.03|66.63|66.83|66.43|132
1745372700000|2025-04-23 01:45:00|67.04|66.64|66.88|66.48|67.13|66.73|66.87|66.47|196
1745373000000|2025-04-23 01:50:00|66.87|66.47|66.62|66.22|66.89|66.49|66.56|66.16|245
1745373300000|2025-04-23 01:55:00|66.61|66.21|66.47|66.07|66.66|66.26|66.4|66|244
1745373600000|2025-04-23 02:00:00|66.48|66.08|66.65|66.25|66.65|66.25|66.38|65.98|254
1745373900000|2025-04-23 02:05:00|66.66|66.26|66.66|66.26|66.76|66.36|66.63|66.23|202
1745374200000|2025-04-23 02:10:00|66.67|66.27|66.72|66.32|66.72|66.32|66.56|66.16|104
1745374500000|2025-04-23 02:15:00|66.73|66.33|66.84|66.44|66.84|66.44|66.64|66.24|248
1745374800000|2025-04-23 02:20:00|66.83|66.43|67.37|66.97|67.4|67|66.81|66.41|294
1745375100000|2025-04-23 02:25:00|67.38|66.98|67.15|66.75|67.38|66.98|67.15|66.75|311
1745375400000|2025-04-23 02:30:00|67.16|66.76|67.27|66.87|67.3|66.9|67.02|66.62|273
1745375700000|2025-04-23 02:35:00|67.26|66.86|67.13|66.73|67.28|66.88|67.09|66.69|249
1745376000000|2025-04-23 02:40:00|67.12|66.72|67.24|66.84|67.33|66.93|67.06|66.66|179
1745376300000|2025-04-23 02:45:00|67.25|66.85|67.51|67.11|67.51|67.11|67.17|66.77|255
1745376600000|2025-04-23 02:50:00|67.47|67.07|67.48|67.08|67.63|67.23|67.44|67.04|254
1745376900000|2025-04-23 02:55:00|67.47|67.07|67.33|66.93|67.49|67.09|67.28|66.88|172
1745377200000|2025-04-23 03:00:00|67.29|66.89|67.34|66.94|67.38|66.98|67.24|66.84|159
1745377500000|2025-04-23 03:05:00|67.31|66.91|67.05|66.65|67.31|66.91|67.03|66.63|222
1745377800000|2025-04-23 03:10:00|67.04|66.64|67.07|66.67|67.08|66.68|66.95|66.55|185
1745378100000|2025-04-23 03:15:00|67.06|66.66|67.34|66.94|67.36|66.96|67.06|66.66|168
1745378400000|2025-04-23 03:20:00|67.33|66.93|67.5|67.1|67.5|67.1|67.3|66.9|183
1745378700000|2025-04-23 03:25:00|67.49|67.09|67.45|67.05|67.49|67.09|67.34|66.94|113
1745379000000|2025-04-23 03:30:00|67.44|67.04|67.29|66.89|67.47|67.07|67.26|66.86|125
1745379300000|2025-04-23 03:35:00|67.3|66.9|67.47|67.07|67.51|67.11|67.26|66.86|87
1745379600000|2025-04-23 03:40:00|67.48|67.08|67.71|67.31|67.71|67.31|67.45|67.05|71
1745379900000|2025-04-23 03:45:00|67.69|67.29|67.97|67.57|67.97|67.57|67.69|67.29|89
1745380200000|2025-04-23 03:50:00|67.95|67.55|68.1|67.7|68.21|67.81|67.95|67.55|75
1745380800000|2025-04-23 04:00:00|68.12|67.72|68.1|67.7|68.13|67.73|68.1|67.7|6
1745381100000|2025-04-23 04:05:00|68.13|67.73|68.1|67.7|68.13|67.73|68.1|67.7|4
1745381400000|2025-04-23 04:10:00|68.13|67.73|68.14|67.74|68.17|67.77|68.1|67.7|24
1745381700000|2025-04-23 04:15:00|68.13|67.73|68.1|67.7|68.14|67.74|68.1|67.7|22
1745382000000|2025-04-23 04:20:00|68.12|67.72|68.1|67.7|68.13|67.73|68.1|67.7|7
1745382300000|2025-04-23 04:25:00|68.05|67.65|68.07|67.67|68.07|67.67|68.02|67.62|9
1745382600000|2025-04-23 04:30:00|68.08|67.68|68.38|67.98|68.38|67.98|68.06|67.66|67
1745382900000|2025-04-23 04:35:00|68.39|67.99|68.26|67.86|68.41|68.01|68.26|67.86|53
1745383200000|2025-04-23 04:40:00|68.25|67.85|68.13|67.73|68.26|67.86|68.09|67.69|41
1745383500000|2025-04-23 04:45:00|68.12|67.72|68.12|67.72|68.16|67.76|68.06|67.66|21
1745383800000|2025-04-23 04:50:00|68.13|67.73|68.12|67.72|68.2|67.8|68.1|67.7|36
1745384100000|2025-04-23 04:55:00|68.11|67.71|68.53|68.13|68.53|68.13|68.11|67.71|60
1745384400000|2025-04-23 05:00:00|68.54|68.14|68.14|67.74|68.54|68.14|68.13|67.73|70
1745384700000|2025-04-23 05:05:00|68.13|67.73|68.21|67.81|68.21|67.81|68.1|67.7|43
1745385000000|2025-04-23 05:10:00|68.22|67.82|68.08|67.68|68.27|67.87|68.08|67.68|38
1745385300000|2025-04-23 05:15:00|68.07|67.67|67.67|67.27|68.07|67.67|67.67|67.27|25
1745385600000|2025-04-23 05:20:00|67.66|67.26|67.62|67.22|67.69|67.29|67.57|67.17|33
1745385900000|2025-04-23 05:25:00|67.61|67.21|67.59|67.19|67.61|67.21|67.58|67.18|27
1745386200000|2025-04-23 05:30:00|67.62|67.22|67.62|67.22|67.78|67.38|67.62|67.22|41
1745386500000|2025-04-23 05:35:00|67.61|67.21|67.7|67.3|67.7|67.3|67.61|67.21|36
1745386800000|2025-04-23 05:40:00|67.69|67.29|67.77|67.37|67.8|67.4|67.69|67.29|39
1745387100000|2025-04-23 05:45:00|67.76|67.36|67.78|67.38|67.89|67.49|67.66|67.26|35
1745387400000|2025-04-23 05:50:00|67.77|67.37|67.77|67.37|67.79|67.39|67.65|67.25|59
1745387700000|2025-04-23 05:55:00|67.76|67.36|67.86|67.46|67.89|67.49|67.66|67.26|67
1745388000000|2025-04-23 06:00:00|67.85|67.45|67.75|67.35|67.87|67.47|67.74|67.34|73
1745388300000|2025-04-23 06:05:00|67.78|67.38|67.76|67.36|67.86|67.46|67.74|67.34|45
1745388600000|2025-04-23 06:10:00|67.75|67.35|67.75|67.35|67.86|67.46|67.64|67.24|67
1745388900000|2025-04-23 06:15:00|67.74|67.34|67.54|67.14|67.74|67.34|67.5|67.1|57
1745389200000|2025-04-23 06:20:00|67.53|67.13|67.57|67.17|67.61|67.21|67.45|67.05|83
1745389500000|2025-04-23 06:25:00|67.58|67.18|67.64|67.24|67.71|67.31|67.57|67.17|94
1745389800000|2025-04-23 06:30:00|67.65|67.25|67.65|67.25|67.79|67.39|67.63|67.23|79
1745390100000|2025-04-23 06:35:00|67.64|67.24|67.43|67.03|67.64|67.24|67.35|66.95|120
1745390400000|2025-04-23 06:40:00|67.42|67.02|67.43|67.03|67.46|67.06|67.34|66.94|109
1745390700000|2025-04-23 06:45:00|67.44|67.04|67.52|67.12|67.55|67.15|67.34|66.94|107
1745391000000|2025-04-23 06:50:00|67.54|67.14|67.53|67.13|67.56|67.16|67.43|67.03|129
1745391300000|2025-04-23 06:55:00|67.52|67.12|67.54|67.14|67.56|67.16|67.51|67.11|87
1745391600000|2025-04-23 07:00:00|67.53|67.13|67.54|67.14|67.65|67.25|67.44|67.04|112
1745391900000|2025-04-23 07:05:00|67.53|67.13|67.13|66.73|67.54|67.14|67.13|66.73|99
1745392200000|2025-04-23 07:10:00|67.12|66.72|67.04|66.64|67.18|66.78|67.03|66.63|117
1745392500000|2025-04-23 07:15:00|67.03|66.63|67.21|66.81|67.22|66.82|66.94|66.54|97
1745392800000|2025-04-23 07:20:00|67.22|66.82|67.44|67.04|67.46|67.06|67.21|66.81|103
1745393100000|2025-04-23 07:25:00|67.45|67.05|67.63|67.23|67.68|67.28|67.42|67.02|107
1745393400000|2025-04-23 07:30:00|67.67|67.27|67.63|67.23|67.81|67.41|67.54|67.14|130
1745393700000|2025-04-23 07:35:00|67.64|67.24|67.63|67.23|67.66|67.26|67.54|67.14|147
1745394000000|2025-04-23 07:40:00|67.62|67.22|67.57|67.17|67.62|67.22|67.5|67.1|128
1745394300000|2025-04-23 07:45:00|67.64|67.24|67.67|67.27|67.69|67.29|67.53|67.13|141
1745394600000|2025-04-23 07:50:00|67.66|67.26|67.52|67.12|67.67|67.27|67.52|67.12|59
1745394900000|2025-04-23 07:55:00|67.53|67.13|67.7|67.3|67.7|67.3|67.51|67.11|95
1745395200000|2025-04-23 08:00:00|67.69|67.29|67.45|67.05|67.7|67.3|67.4|67|121
1745395500000|2025-04-23 08:05:00|67.46|67.06|67.35|66.95|67.47|67.07|67.34|66.94|56
1745395800000|2025-04-23 08:10:00|67.4|67|67.72|67.32|67.74|67.34|67.35|66.95|166
1745396100000|2025-04-23 08:15:00|67.73|67.33|67.73|67.33|67.78|67.38|67.6|67.2|163
1745396400000|2025-04-23 08:20:00|67.76|67.36|67.74|67.34|67.87|67.47|67.71|67.31|147
1745396700000|2025-04-23 08:25:00|67.73|67.33|67.84|67.44|67.9|67.5|67.73|67.33|134
1745397000000|2025-04-23 08:30:00|67.87|67.47|67.67|67.27|67.89|67.49|67.64|67.24|154
1745397300000|2025-04-23 08:35:00|67.71|67.31|67.65|67.25|67.78|67.38|67.63|67.23|165
1745397600000|2025-04-23 08:40:00|67.66|67.26|67.55|67.15|67.7|67.3|67.53|67.13|103
1745397900000|2025-04-23 08:45:00|67.56|67.16|67.65|67.25|67.78|67.38|67.55|67.15|138
1745398200000|2025-04-23 08:50:00|67.66|67.26|67.27|66.87|67.69|67.29|67.25|66.85|128
1745398500000|2025-04-23 08:55:00|67.28|66.88|67.26|66.86|67.36|66.96|67.25|66.85|63
1745398800000|2025-04-23 09:00:00|67.25|66.85|67.36|66.96|67.38|66.98|67.23|66.83|78
1745399100000|2025-04-23 09:05:00|67.37|66.97|67.38|66.98|67.48|67.08|67.36|66.96|50
1745399400000|2025-04-23 09:10:00|67.43|67.03|67.58|67.18|67.61|67.21|67.43|67.03|109
1745399700000|2025-04-23 09:15:00|67.57|67.17|67.55|67.15|67.61|67.21|67.5|67.1|66
1745400000000|2025-04-23 09:20:00|67.54|67.14|67.58|67.18|67.59|67.19|67.47|67.07|46
1745400300000|2025-04-23 09:25:00|67.57|67.17|67.47|67.07|67.63|67.23|67.46|67.06|63
1745400600000|2025-04-23 09:30:00|67.46|67.06|67.54|67.14|67.54|67.14|67.44|67.04|35
1745400900000|2025-04-23 09:35:00|67.53|67.13|67.45|67.05|67.64|67.24|67.42|67.02|152
1745401200000|2025-04-23 09:40:00|67.44|67.04|67.47|67.07|67.49|67.09|67.41|67.01|31
1745401500000|2025-04-23 09:45:00|67.46|67.06|67.44|67.04|67.5|67.1|67.41|67.01|51
1745401800000|2025-04-23 09:50:00|67.47|67.07|67.41|67.01|67.5|67.1|67.4|67|25
1745402100000|2025-04-23 09:55:00|67.42|67.02|67.11|66.71|67.45|67.05|67.11|66.71|41
1745402400000|2025-04-23 10:00:00|67.12|66.72|66.9|66.5|67.14|66.74|66.88|66.48|101
1745402700000|2025-04-23 10:05:00|66.91|66.51|66.51|66.11|66.93|66.53|66.4|66|83
1745403000000|2025-04-23 10:10:00|66.54|66.14|66.53|66.13|66.72|66.32|66.51|66.11|118
1745403300000|2025-04-23 10:15:00|66.54|66.14|66.81|66.41|66.81|66.41|66.53|66.13|76
1745403600000|2025-04-23 10:20:00|66.8|66.4|66.93|66.53|66.95|66.55|66.78|66.38|60
1745403900000|2025-04-23 10:25:00|66.92|66.52|66.91|66.51|66.93|66.53|66.81|66.41|42
1745404200000|2025-04-23 10:30:00|66.92|66.52|66.8|66.4|66.94|66.54|66.8|66.4|62
1745404500000|2025-04-23 10:35:00|66.79|66.39|66.8|66.4|66.87|66.47|66.71|66.31|75
1745404800000|2025-04-23 10:40:00|66.81|66.41|66.79|66.39|66.87|66.47|66.79|66.39|41
1745405100000|2025-04-23 10:45:00|66.8|66.4|66.93|66.53|66.93|66.53|66.7|66.3|71
1745405400000|2025-04-23 10:50:00|66.92|66.52|66.93|66.53|67.03|66.63|66.88|66.48|70
1745405700000|2025-04-23 10:55:00|66.92|66.52|67.14|66.74|67.22|66.82|66.91|66.51|134
1745406000000|2025-04-23 11:00:00|67.15|66.75|67.19|66.79|67.21|66.81|67.11|66.71|153
1745406300000|2025-04-23 11:05:00|67.2|66.8|67.03|66.63|67.22|66.82|67.02|66.62|107
1745406600000|2025-04-23 11:10:00|67.02|66.62|67.03|66.63|67.03|66.63|66.88|66.48|108
1745406900000|2025-04-23 11:15:00|67.02|66.62|67.34|66.94|67.34|66.94|67.02|66.62|122
1745407200000|2025-04-23 11:20:00|67.35|66.95|67.35|66.95|67.49|67.09|67.33|66.93|80
1745407500000|2025-04-23 11:25:00|67.36|66.96|67.17|66.77|67.41|67.01|67.14|66.74|159
1745407800000|2025-04-23 11:30:00|67.2|66.8|67.26|66.86|67.33|66.93|67.13|66.73|93
1745408100000|2025-04-23 11:35:00|67.25|66.85|67.33|66.93|67.38|66.98|67.24|66.84|121
1745408400000|2025-04-23 11:40:00|67.32|66.92|67.08|66.68|67.33|66.93|67.08|66.68|103
1745408700000|2025-04-23 11:45:00|67.07|66.67|67.03|66.63|67.15|66.75|67.01|66.61|171
1745409000000|2025-04-23 11:50:00|67.02|66.62|66.96|66.56|67.13|66.73|66.91|66.51|137
1745409300000|2025-04-23 11:55:00|66.95|66.55|67.16|66.76|67.16|66.76|66.95|66.55|166
1745409600000|2025-04-23 12:00:00|67.15|66.75|67.37|66.97|67.38|66.98|67.15|66.75|192
1745409900000|2025-04-23 12:05:00|67.38|66.98|67.47|67.07|67.51|67.11|67.34|66.94|183
1745410200000|2025-04-23 12:10:00|67.46|67.06|67.75|67.35|67.89|67.49|67.46|67.06|227
1745410500000|2025-04-23 12:15:00|67.79|67.39|67.69|67.29|67.79|67.39|67.58|67.18|135
1745410800000|2025-04-23 12:20:00|67.68|67.28|67.69|67.29|67.78|67.38|67.66|67.26|137
1745411100000|2025-04-23 12:25:00|67.68|67.28|67.76|67.36|67.89|67.49|67.68|67.28|130
1745411400000|2025-04-23 12:30:00|67.75|67.35|67.93|67.53|67.96|67.56|67.74|67.34|115
1745411700000|2025-04-23 12:35:00|67.95|67.55|67.85|67.45|67.99|67.59|67.85|67.45|148
1745412000000|2025-04-23 12:40:00|67.86|67.46|67.78|67.38|67.92|67.52|67.74|67.34|150
1745412300000|2025-04-23 12:45:00|67.79|67.39|67.77|67.37|67.89|67.49|67.75|67.35|162
1745412600000|2025-04-23 12:50:00|67.76|67.36|67.77|67.37|67.87|67.47|67.69|67.29|164
1745412900000|2025-04-23 12:55:00|67.78|67.38|67.85|67.45|67.88|67.48|67.75|67.35|110
1745413200000|2025-04-23 13:00:00|67.84|67.44|67.86|67.46|67.88|67.48|67.73|67.33|133
1745413500000|2025-04-23 13:05:00|67.85|67.45|67.93|67.53|67.94|67.54|67.83|67.43|91
1745413800000|2025-04-23 13:10:00|67.92|67.52|67.85|67.45|67.93|67.53|67.84|67.44|64
1745414100000|2025-04-23 13:15:00|67.84|67.44|67.98|67.58|67.99|67.59|67.84|67.44|72
1745414400000|2025-04-23 13:20:00|67.97|67.57|67.95|67.55|67.99|67.59|67.92|67.52|57
1745414700000|2025-04-23 13:25:00|67.96|67.56|67.95|67.55|67.96|67.56|67.87|67.47|53
1745415000000|2025-04-23 13:30:00|67.96|67.56|67.96|67.56|68.09|67.69|67.93|67.53|152
1745415300000|2025-04-23 13:35:00|67.98|67.58|67.61|67.21|68.39|67.99|67.25|66.85|357
1745415600000|2025-04-23 13:40:00|67.58|67.18|67.29|66.89|67.73|67.33|67.29|66.89|415
1745415900000|2025-04-23 13:45:00|67.28|66.88|67.64|67.24|67.72|67.32|67.26|66.86|277
1745416200000|2025-04-23 13:50:00|67.62|67.22|67.16|66.76|67.77|67.37|67.13|66.73|302
1745416500000|2025-04-23 13:55:00|67.15|66.75|66.57|66.17|67.16|66.76|66.51|66.11|208
1745416800000|2025-04-23 14:00:00|66.58|66.18|67.29|66.89|67.3|66.9|66.57|66.17|278
1745417100000|2025-04-23 14:05:00|67.3|66.9|67.1|66.7|67.32|66.92|67|66.6|228
1745417400000|2025-04-23 14:10:00|67.09|66.69|67.01|66.61|67.3|66.9|67.01|66.61|148
1745417700000|2025-04-23 14:15:00|67|66.6|66.6|66.2|67.04|66.64|66.46|66.06|181
1745418000000|2025-04-23 14:20:00|66.59|66.19|67.01|66.61|67.02|66.62|66.47|66.07|253
1745418300000|2025-04-23 14:25:00|67.05|66.65|67.12|66.72|67.24|66.84|67.02|66.62|159
1745418600000|2025-04-23 14:30:00|67.15|66.75|66.89|66.49|67.16|66.76|66.72|66.32|173
1745418900000|2025-04-23 14:35:00|66.9|66.5|67.03|66.63|67.04|66.64|66.86|66.46|134
1745419200000|2025-04-23 14:40:00|67.04|66.64|67.33|66.93|67.33|66.93|66.96|66.56|129
1745419500000|2025-04-23 14:45:00|67.3|66.9|67.26|66.86|67.38|66.98|67.16|66.76|137
1745419800000|2025-04-23 14:50:00|67.25|66.85|67.05|66.65|67.25|66.85|66.96|66.56|145
1745420100000|2025-04-23 14:55:00|67.03|66.63|67.05|66.65|67.2|66.8|67.01|66.61|139
1745420400000|2025-04-23 15:00:00|67.09|66.69|67.04|66.64|67.51|67.11|66.86|66.46|366
1745420700000|2025-04-23 15:05:00|67.03|66.63|66.51|66.11|67.17|66.77|66.5|66.1|200
1745421000000|2025-04-23 15:10:00|66.5|66.1|66.32|65.92|66.6|66.2|66.16|65.76|213
1745421300000|2025-04-23 15:15:00|66.31|65.91|65.7|65.3|66.4|66|65.66|65.26|207
1745421600000|2025-04-23 15:20:00|65.71|65.31|65.77|65.37|66.14|65.74|65.53|65.13|267
1745421900000|2025-04-23 15:25:00|65.79|65.39|65.68|65.28|65.82|65.42|65.45|65.05|194
1745422200000|2025-04-23 15:30:00|65.69|65.29|66.2|65.8|66.37|65.97|65.61|65.21|221
1745422500000|2025-04-23 15:35:00|66.21|65.81|66.53|66.13|66.58|66.18|66.13|65.73|263
1745422800000|2025-04-23 15:40:00|66.52|66.12|66.21|65.81|66.59|66.19|66.21|65.81|148
1745423100000|2025-04-23 15:45:00|66.23|65.83|66.32|65.92|66.44|66.04|66.21|65.81|188
1745423400000|2025-04-23 15:50:00|66.33|65.93|66.62|66.22|66.62|66.22|66.31|65.91|101
1745423700000|2025-04-23 15:55:00|66.61|66.21|66.83|66.43|66.84|66.44|66.61|66.21|107
1745424000000|2025-04-23 16:00:00|66.82|66.42|66.61|66.21|66.88|66.48|66.5|66.1|163
1745424300000|2025-04-23 16:05:00|66.58|66.18|66.79|66.39|66.83|66.43|66.54|66.14|180
1745424600000|2025-04-23 16:10:00|66.8|66.4|66.9|66.5|66.92|66.52|66.72|66.32|162
1745424900000|2025-04-23 16:15:00|66.91|66.51|66.81|66.41|66.92|66.52|66.73|66.33|113
1745425200000|2025-04-23 16:20:00|66.79|66.39|66.29|65.89|66.82|66.42|66.27|65.87|165
1745425500000|2025-04-23 16:25:00|66.3|65.9|66.59|66.19|66.59|66.19|66.18|65.78|156
1745425800000|2025-04-23 16:30:00|66.6|66.2|66.44|66.04|66.79|66.39|66.41|66.01|173
1745426100000|2025-04-23 16:35:00|66.43|66.03|66.97|66.57|66.97|66.57|66.43|66.03|182
1745426400000|2025-04-23 16:40:00|66.96|66.56|67.03|66.63|67.09|66.69|66.91|66.51|138
1745426700000|2025-04-23 16:45:00|67.02|66.62|66.91|66.51|67.12|66.72|66.91|66.51|115
1745427000000|2025-04-23 16:50:00|66.92|66.52|66.82|66.42|66.94|66.54|66.74|66.34|111
1745427300000|2025-04-23 16:55:00|66.83|66.43|66.83|66.43|66.84|66.44|66.74|66.34|71
1745427600000|2025-04-23 17:00:00|66.82|66.42|67.02|66.62|67.03|66.63|66.73|66.33|159
1745427900000|2025-04-23 17:05:00|67.01|66.61|67.35|66.95|67.41|67.01|67|66.6|113
1745428200000|2025-04-23 17:10:00|67.34|66.94|67.23|66.83|67.45|67.05|67.22|66.82|88
1745428500000|2025-04-23 17:15:00|67.24|66.84|67.44|67.04|67.45|67.05|67.24|66.84|91
1745428800000|2025-04-23 17:20:00|67.43|67.03|67.53|67.13|67.59|67.19|67.43|67.03|52
1745429100000|2025-04-23 17:25:00|67.52|67.12|67.46|67.06|67.52|67.12|67.35|66.95|73
1745429400000|2025-04-23 17:30:00|67.48|67.08|67.29|66.89|67.52|67.12|67.28|66.88|69
1745429700000|2025-04-23 17:35:00|67.24|66.84|67.1|66.7|67.28|66.88|66.99|66.59|98
1745430000000|2025-04-23 17:40:00|67.09|66.69|67.07|66.67|67.1|66.7|66.9|66.5|78
1745430300000|2025-04-23 17:45:00|67.06|66.66|66.96|66.56|67.07|66.67|66.88|66.48|77
1745430600000|2025-04-23 17:50:00|66.97|66.57|67.33|66.93|67.34|66.94|66.91|66.51|98
1745430900000|2025-04-23 17:55:00|67.34|66.94|67.42|67.02|67.52|67.12|67.33|66.93|71
1745431200000|2025-04-23 18:00:00|67.43|67.03|67.58|67.18|67.6|67.2|67.41|67.01|67
1745431500000|2025-04-23 18:05:00|67.54|67.14|67.64|67.24|67.72|67.32|67.5|67.1|89
1745431800000|2025-04-23 18:10:00|67.65|67.25|67.73|67.33|67.83|67.43|67.65|67.25|140
1745432100000|2025-04-23 18:15:00|67.72|67.32|67.9|67.5|67.94|67.54|67.71|67.31|92
1745432400000|2025-04-23 18:20:00|67.89|67.49|67.93|67.53|67.98|67.58|67.85|67.45|64
1745432700000|2025-04-23 18:25:00|67.9|67.5|67.77|67.37|67.94|67.54|67.76|67.36|67
1745433000000|2025-04-23 18:30:00|67.78|67.38|67.57|67.17|67.78|67.38|67.57|67.17|70
1745433300000|2025-04-23 18:35:00|67.59|67.19|67.5|67.1|67.6|67.2|67.43|67.03|71
1745433600000|2025-04-23 18:40:00|67.51|67.11|67.28|66.88|67.51|67.11|67.27|66.87|56
1745433900000|2025-04-23 18:45:00|67.27|66.87|67.37|66.97|67.46|67.06|67.26|66.86|83
1745434200000|2025-04-23 18:50:00|67.36|66.96|67.22|66.82|67.36|66.96|67.21|66.81|51
1745434500000|2025-04-23 18:55:00|67.24|66.84|67.26|66.86|67.29|66.89|67.2|66.8|61
1745434800000|2025-04-23 19:00:00|67.25|66.85|66.86|66.46|67.27|66.87|66.85|66.45|69
1745435100000|2025-04-23 19:05:00|66.85|66.45|66.91|66.51|67|66.6|66.76|66.36|92
1745435400000|2025-04-23 19:10:00|66.92|66.52|66.72|66.32|66.93|66.53|66.7|66.3|68
1745435700000|2025-04-23 19:15:00|66.71|66.31|66.68|66.28|66.82|66.42|66.65|66.25|75
1745436000000|2025-04-23 19:20:00|66.69|66.29|66.47|66.07|66.72|66.32|66.46|66.06|76
1745436300000|2025-04-23 19:25:00|66.48|66.08|66.31|65.91|66.49|66.09|66.27|65.87|75
1745436600000|2025-04-23 19:30:00|66.32|65.92|66.55|66.15|66.61|66.21|66.3|65.9|100
1745436900000|2025-04-23 19:35:00|66.54|66.14|66.58|66.18|66.64|66.24|66.5|66.1|104
1745437200000|2025-04-23 19:40:00|66.57|66.17|66.7|66.3|66.76|66.36|66.57|66.17|109
1745437500000|2025-04-23 19:45:00|66.71|66.31|66.68|66.28|66.74|66.34|66.59|66.19|97
1745437800000|2025-04-23 19:50:00|66.69|66.29|66.79|66.39|66.83|66.43|66.49|66.09|117
1745438100000|2025-04-23 19:55:00|66.8|66.4|66.71|66.31|66.84|66.44|66.7|66.3|86
1745438400000|2025-04-23 20:00:00|66.72|66.32|66.87|66.47|66.93|66.53|66.71|66.31|97
1745438700000|2025-04-23 20:05:00|66.86|66.46|66.79|66.39|66.9|66.5|66.76|66.36|94
1745439000000|2025-04-23 20:10:00|66.8|66.4|66.83|66.43|66.9|66.5|66.78|66.38|67
1745439300000|2025-04-23 20:15:00|66.85|66.45|67.15|66.75|67.16|66.76|66.85|66.45|71
1745439600000|2025-04-23 20:20:00|67.16|66.76|67.01|66.61|67.23|66.83|67|66.6|70
1745439900000|2025-04-23 20:25:00|67|66.6|66.98|66.58|67.08|66.68|66.96|66.56|53
1745440200000|2025-04-23 20:30:00|66.97|66.57|67.07|66.67|67.12|66.72|66.96|66.56|49
1745440500000|2025-04-23 20:35:00|67.08|66.68|66.99|66.59|67.13|66.73|66.98|66.58|49
1745440800000|2025-04-23 20:40:00|67|66.6|66.87|66.47|67.01|66.61|66.87|66.47|36
1745441100000|2025-04-23 20:45:00|66.88|66.48|66.84|66.44|66.97|66.57|66.81|66.41|63
1745441400000|2025-04-23 20:50:00|66.83|66.43|66.97|66.57|66.99|66.59|66.82|66.42|47
1745441700000|2025-04-23 20:55:00|66.98|66.58|66.87|66.47|66.98|66.58|66.87|66.47|34
1745442000000|2025-04-23 21:00:00|66.86|66.46|66.79|66.39|66.88|66.48|66.78|66.38|51
1745442300000|2025-04-23 21:05:00|66.78|66.38|66.79|66.39|66.81|66.41|66.76|66.36|32
1745442600000|2025-04-23 21:10:00|66.81|66.41|66.78|66.38|66.83|66.43|66.72|66.32|46
1745442900000|2025-04-23 21:15:00|66.76|66.36|66.8|66.4|66.83|66.43|66.62|66.22|58
1745443200000|2025-04-23 21:20:00|66.81|66.41|66.79|66.39|66.89|66.49|66.78|66.38|25
1745443500000|2025-04-23 21:25:00|66.78|66.38|66.69|66.29|66.78|66.38|66.69|66.29|25
1745443800000|2025-04-23 21:30:00|66.7|66.3|66.62|66.22|66.81|66.41|66.61|66.21|36
1745444100000|2025-04-23 21:35:00|66.61|66.21|66.7|66.3|66.7|66.3|66.53|66.13|32
1745444400000|2025-04-23 21:40:00|66.69|66.29|66.58|66.18|66.7|66.3|66.58|66.18|43
1745444700000|2025-04-23 21:45:00|66.59|66.19|66.64|66.24|66.64|66.24|66.58|66.18|15
1745445000000|2025-04-23 21:50:00|66.65|66.25|66.75|66.35|66.75|66.35|66.65|66.25|30
1745445300000|2025-04-23 21:55:00|66.76|66.36|66.83|66.43|66.85|66.45|66.72|66.32|53
1745445600000|2025-04-23 22:00:00|66.84|66.44|66.94|66.54|67.05|66.65|66.8|66.4|77
1745445900000|2025-04-23 22:05:00|66.92|66.52|67.21|66.81|67.23|66.83|66.92|66.52|73
1745446200000|2025-04-23 22:10:00|67.2|66.8|67.44|67.04|67.44|67.04|67.2|66.8|75
1745446500000|2025-04-23 22:15:00|67.43|67.03|67.73|67.33|67.73|67.33|67.43|67.03|82
1745446800000|2025-04-23 22:20:00|67.72|67.32|67.53|67.13|67.75|67.35|67.52|67.12|62
1745447100000|2025-04-23 22:25:00|67.54|67.14|67.72|67.32|67.74|67.34|67.54|67.14|90
1745447400000|2025-04-23 22:30:00|67.71|67.31|67.93|67.53|67.96|67.56|67.64|67.24|85
1745447700000|2025-04-23 22:35:00|67.94|67.54|67.95|67.55|68.04|67.64|67.92|67.52|106
1745448000000|2025-04-23 22:40:00|67.94|67.54|68.02|67.62|68.04|67.64|67.92|67.52|51
1745448300000|2025-04-23 22:45:00|68|67.6|68.07|67.67|68.13|67.73|67.96|67.56|91
1745448600000|2025-04-23 22:50:00|68.06|67.66|68.04|67.64|68.12|67.72|68.02|67.62|66
1745448900000|2025-04-23 22:55:00|68.03|67.63|68.04|67.64|68.12|67.72|68.02|67.62|57
1745449200000|2025-04-23 23:00:00|68.03|67.63|68.02|67.62|68.05|67.65|67.94|67.54|112
1745449500000|2025-04-23 23:05:00|68.03|67.63|67.77|67.37|68.03|67.63|67.75|67.35|88
1745449800000|2025-04-23 23:10:00|67.76|67.36|67.8|67.4|67.88|67.48|67.74|67.34|38
1745450100000|2025-04-23 23:15:00|67.81|67.41|68.15|67.75|68.15|67.75|67.8|67.4|46
1745450400000|2025-04-23 23:20:00|68.22|67.82|68.54|68.14|68.59|68.19|68.16|67.76|107
1745450700000|2025-04-23 23:25:00|68.55|68.15|68.72|68.32|68.85|68.45|68.47|68.07|121
1745451000000|2025-04-23 23:30:00|68.71|68.31|68.32|67.92|68.72|68.32|68.29|67.89|154
1745451300000|2025-04-23 23:35:00|68.31|67.91|68.13|67.73|68.31|67.91|68|67.6|91
1745451600000|2025-04-23 23:40:00|68.14|67.74|68.33|67.93|68.34|67.94|68.12|67.72|96
1745451900000|2025-04-23 23:45:00|68.35|67.95|68.48|68.08|68.53|68.13|68.35|67.95|95
1745452200000|2025-04-23 23:50:00|68.47|68.07|68.37|67.97|68.5|68.1|68.34|67.94|52
1745452500000|2025-04-23 23:55:00|68.38|67.98|68.42|68.02|68.46|68.06|68.36|67.96|65
1745452800000|2025-04-24 00:00:00|68.39|67.99|68.43|68.03|68.71|68.31|68.29|67.89|159
1745453100000|2025-04-24 00:05:00|68.41|68.01|68.35|67.95|68.54|68.14|68.15|67.75|118
1745453400000|2025-04-24 00:10:00|68.36|67.96|68.29|67.89|68.51|68.11|68.18|67.78|136
1745453700000|2025-04-24 00:15:00|68.27|67.87|67.95|67.55|68.6|68.2|67.95|67.55|121
1745454000000|2025-04-24 00:20:00|67.94|67.54|67.42|67.02|67.97|67.57|67.42|67.02|126
1745454300000|2025-04-24 00:25:00|67.4|67|67.03|66.63|67.4|67|66.98|66.58|141
1745454600000|2025-04-24 00:30:00|67.04|66.64|67.12|66.72|67.13|66.73|66.87|66.47|198
1745454900000|2025-04-24 00:35:00|67.1|66.7|67.2|66.8|67.21|66.81|67.1|66.7|104
1745455200000|2025-04-24 00:40:00|67.21|66.81|67.42|67.02|67.52|67.12|67.19|66.79|89
1745455500000|2025-04-24 00:45:00|67.43|67.03|66.99|66.59|67.43|67.03|66.99|66.59|117
1745455800000|2025-04-24 00:50:00|66.97|66.57|67.15|66.75|67.23|66.83|66.7|66.3|153
1745456100000|2025-04-24 00:55:00|67.14|66.74|67.02|66.62|67.21|66.81|66.99|66.59|125
1745456400000|2025-04-24 01:00:00|67.01|66.61|67.09|66.69|67.16|66.76|66.97|66.57|104
1745456700000|2025-04-24 01:05:00|67.08|66.68|67.08|66.68|67.14|66.74|67.01|66.61|71
1745457000000|2025-04-24 01:10:00|67.09|66.69|66.9|66.5|67.13|66.73|66.81|66.41|83
1745457300000|2025-04-24 01:15:00|66.91|66.51|66.73|66.33|66.92|66.52|66.61|66.21|75
1745457600000|2025-04-24 01:20:00|66.74|66.34|66.79|66.39|66.79|66.39|66.55|66.15|74
1745457900000|2025-04-24 01:25:00|66.78|66.38|66.79|66.39|66.84|66.44|66.73|66.33|83
1745458200000|2025-04-24 01:30:00|66.78|66.38|67.04|66.64|67.04|66.64|66.74|66.34|81
1745458500000|2025-04-24 01:35:00|67.05|66.65|67.18|66.78|67.24|66.84|67.04|66.64|121
1745458800000|2025-04-24 01:40:00|67.2|66.8|67.16|66.76|67.26|66.86|67.13|66.73|58
1745459100000|2025-04-24 01:45:00|67.15|66.75|67.13|66.73|67.24|66.84|67.04|66.64|96
1745459400000|2025-04-24 01:50:00|67.14|66.74|67.15|66.75|67.2|66.8|67.04|66.64|61
1745459700000|2025-04-24 01:55:00|67.14|66.74|66.9|66.5|67.15|66.75|66.83|66.43|74
1745460000000|2025-04-24 02:00:00|66.89|66.49|66.73|66.33|66.99|66.59|66.7|66.3|85
1745460300000|2025-04-24 02:05:00|66.72|66.32|66.81|66.41|66.89|66.49|66.61|66.21|79
1745460600000|2025-04-24 02:10:00|66.8|66.4|66.96|66.56|67.02|66.62|66.76|66.36|86
1745460900000|2025-04-24 02:15:00|66.99|66.59|67.02|66.62|67.21|66.81|66.97|66.57|100
1745461200000|2025-04-24 02:20:00|67.03|66.63|67.07|66.67|67.14|66.74|67.03|66.63|78
1745461500000|2025-04-24 02:25:00|67.06|66.66|67.17|66.77|67.21|66.81|67.06|66.66|76
1745461800000|2025-04-24 02:30:00|67.16|66.76|66.99|66.59|67.22|66.82|66.96|66.56|105
1745462100000|2025-04-24 02:35:00|67|66.6|66.83|66.43|67.01|66.61|66.82|66.42|85
1745462400000|2025-04-24 02:40:00|66.82|66.42|66.6|66.2|66.87|66.47|66.6|66.2|73
1745462700000|2025-04-24 02:45:00|66.59|66.19|66.22|65.82|66.62|66.22|66.22|65.82|109
1745463000000|2025-04-24 02:50:00|66.24|65.84|65.94|65.54|66.36|65.96|65.82|65.42|133
1745463300000|2025-04-24 02:55:00|65.95|65.55|65.83|65.43|65.99|65.59|65.8|65.4|53
1745463600000|2025-04-24 03:00:00|65.84|65.44|65.41|65.01|65.94|65.54|65.39|64.99|107
1745463900000|2025-04-24 03:05:00|65.42|65.02|65.76|65.36|65.83|65.43|65.33|64.93|159
1745464200000|2025-04-24 03:10:00|65.75|65.35|65.56|65.16|65.76|65.36|65.54|65.14|73
1745464500000|2025-04-24 03:15:00|65.57|65.17|65.62|65.22|65.64|65.24|65.54|65.14|117
1745464800000|2025-04-24 03:20:00|65.64|65.24|65.65|65.25|65.73|65.33|65.59|65.19|103
1745465100000|2025-04-24 03:25:00|65.64|65.24|65.86|65.46|65.86|65.46|65.64|65.24|57
1745465400000|2025-04-24 03:30:00|65.85|65.45|65.02|64.62|65.86|65.46|65.02|64.62|77
1745465700000|2025-04-24 03:35:00|64.96|64.56|64.75|64.35|64.96|64.56|64.73|64.33|118
1745466000000|2025-04-24 03:40:00|64.73|64.33|64.59|64.19|64.81|64.41|64.5|64.1|130
1745466300000|2025-04-24 03:45:00|64.54|64.14|64.56|64.16|64.76|64.36|64.5|64.1|188
1745466600000|2025-04-24 03:50:00|64.55|64.15|64.35|63.95|64.61|64.21|64.2|63.8|140
1745466900000|2025-04-24 03:55:00|64.36|63.96|64.24|63.84|64.43|64.03|64.2|63.8|135
1745467200000|2025-04-24 04:00:00|64.23|63.83|64.51|64.11|64.52|64.12|64.18|63.78|175
1745467500000|2025-04-24 04:05:00|64.52|64.12|64.33|63.93|64.6|64.2|64.33|63.93|142
1745467800000|2025-04-24 04:10:00|64.34|63.94|64.61|64.21|64.62|64.22|64.09|63.69|130
1745468100000|2025-04-24 04:15:00|64.62|64.22|64.71|64.31|64.71|64.31|64.41|64.01|141
1745468400000|2025-04-24 04:20:00|64.7|64.3|64.79|64.39|64.96|64.56|64.7|64.3|92
1745468700000|2025-04-24 04:25:00|64.78|64.38|64.68|64.28|64.8|64.4|64.68|64.28|71
1745469000000|2025-04-24 04:30:00|64.7|64.3|64.65|64.25|64.82|64.42|64.65|64.25|112
1745469300000|2025-04-24 04:35:00|64.64|64.24|64.44|64.04|64.72|64.32|64.41|64.01|129
1745469600000|2025-04-24 04:40:00|64.46|64.06|64.57|64.17|64.59|64.19|64.43|64.03|47
1745469900000|2025-04-24 04:45:00|64.56|64.16|64.69|64.29|64.74|64.34|64.52|64.12|64
1745470200000|2025-04-24 04:50:00|64.7|64.3|64.72|64.32|64.76|64.36|64.58|64.18|51
1745470500000|2025-04-24 04:55:00|64.74|64.34|64.64|64.24|64.74|64.34|64.6|64.2|58
1745470800000|2025-04-24 05:00:00|64.65|64.25|64.73|64.33|64.74|64.34|64.63|64.23|77
1745471100000|2025-04-24 05:05:00|64.72|64.32|64.82|64.42|64.93|64.53|64.66|64.26|81
1745471400000|2025-04-24 05:10:00|64.85|64.45|65.1|64.7|65.12|64.72|64.84|64.44|89
1745471700000|2025-04-24 05:15:00|65.11|64.71|65.03|64.63|65.17|64.77|65.02|64.62|69
1745472000000|2025-04-24 05:20:00|65.02|64.62|64.96|64.56|65.05|64.65|64.93|64.53|86
1745472300000|2025-04-24 05:25:00|64.95|64.55|65.02|64.62|65.05|64.65|64.92|64.52|84
1745472600000|2025-04-24 05:30:00|65.03|64.63|64.95|64.55|65.14|64.74|64.95|64.55|84
1745472900000|2025-04-24 05:35:00|64.96|64.56|64.97|64.57|65.05|64.65|64.95|64.55|70
1745473200000|2025-04-24 05:40:00|65.01|64.61|65.07|64.67|65.07|64.67|64.96|64.56|41
1745473500000|2025-04-24 05:45:00|65.06|64.66|65.19|64.79|65.22|64.82|65.05|64.65|84
1745473800000|2025-04-24 05:50:00|65.18|64.78|65.19|64.79|65.24|64.84|65.14|64.74|92
1745474100000|2025-04-24 05:55:00|65.18|64.78|64.9|64.5|65.18|64.78|64.86|64.46|93
1745474400000|2025-04-24 06:00:00|64.91|64.51|65.07|64.67|65.07|64.67|64.86|64.46|82
1745474700000|2025-04-24 06:05:00|65.06|64.66|64.78|64.38|65.1|64.7|64.78|64.38|68
1745475000000|2025-04-24 06:10:00|64.79|64.39|64.83|64.43|64.86|64.46|64.68|64.28|74
1745475300000|2025-04-24 06:15:00|64.81|64.41|64.85|64.45|64.9|64.5|64.59|64.19|198
1745475600000|2025-04-24 06:20:00|64.84|64.44|65.2|64.8|65.21|64.81|64.75|64.35|103
1745475900000|2025-04-24 06:25:00|65.22|64.82|65.34|64.94|65.35|64.95|65.16|64.76|81
1745476200000|2025-04-24 06:30:00|65.41|65.01|65.41|65.01|65.44|65.04|65.27|64.87|96
1745476500000|2025-04-24 06:35:00|65.42|65.02|65.28|64.88|65.51|65.11|65.27|64.87|104
1745476800000|2025-04-24 06:40:00|65.27|64.87|65.11|64.71|65.34|64.94|65.11|64.71|87
1745477100000|2025-04-24 06:45:00|65.12|64.72|65.16|64.76|65.16|64.76|65.04|64.64|47
1745477400000|2025-04-24 06:50:00|65.17|64.77|65.01|64.61|65.26|64.86|64.99|64.59|92
1745477700000|2025-04-24 06:55:00|65|64.6|64.86|64.46|65|64.6|64.71|64.31|95
1745478000000|2025-04-24 07:00:00|64.87|64.47|65.02|64.62|65.05|64.65|64.76|64.36|116
1745478300000|2025-04-24 07:05:00|65.03|64.63|65.02|64.62|65.15|64.75|64.83|64.43|156
1745478600000|2025-04-24 07:10:00|65.01|64.61|65.28|64.88|65.29|64.89|64.98|64.58|100
1745478900000|2025-04-24 07:15:00|65.33|64.93|65.04|64.64|65.33|64.93|65.01|64.61|65
1745479200000|2025-04-24 07:20:00|65.03|64.63|64.81|64.41|65.03|64.63|64.81|64.41|56
1745479500000|2025-04-24 07:25:00|64.82|64.42|64.79|64.39|64.86|64.46|64.72|64.32|107
1745479800000|2025-04-24 07:30:00|64.8|64.4|64.7|64.3|64.84|64.44|64.7|64.3|82
1745480100000|2025-04-24 07:35:00|64.71|64.31|64.23|63.83|64.71|64.31|64.22|63.82|191
1745480400000|2025-04-24 07:40:00|64.22|63.82|64.25|63.85|64.31|63.91|64.11|63.71|156
1745480700000|2025-04-24 07:45:00|64.27|63.87|64.23|63.83|64.35|63.95|64.15|63.75|231
1745481000000|2025-04-24 07:50:00|64.21|63.81|64.36|63.96|64.36|63.96|64.19|63.79|157
1745481300000|2025-04-24 07:55:00|64.38|63.98|64.36|63.96|64.44|64.04|64.25|63.85|115
1745481600000|2025-04-24 08:00:00|64.34|63.94|64.6|64.2|64.61|64.21|64.34|63.94|105
1745481900000|2025-04-24 08:05:00|64.61|64.21|64.29|63.89|64.65|64.25|64.29|63.89|142
1745482200000|2025-04-24 08:10:00|64.26|63.86|64.14|63.74|64.26|63.86|64.12|63.72|103
1745482500000|2025-04-24 08:15:00|64.13|63.73|64.12|63.72|64.47|64.07|64.12|63.72|103
1745482800000|2025-04-24 08:20:00|64.11|63.71|64.17|63.77|64.29|63.89|64.1|63.7|111
1745483100000|2025-04-24 08:25:00|64.16|63.76|63.89|63.49|64.3|63.9|63.88|63.48|109
1745483400000|2025-04-24 08:30:00|63.9|63.5|64.09|63.69|64.1|63.7|63.73|63.33|247
1745483700000|2025-04-24 08:35:00|64.06|63.66|63.94|63.54|64.18|63.78|63.76|63.36|192
1745484000000|2025-04-24 08:40:00|63.92|63.52|63.84|63.44|63.93|63.53|63.79|63.39|122
1745484300000|2025-04-24 08:45:00|63.83|63.43|63.74|63.34|64.02|63.62|63.64|63.24|136
1745484600000|2025-04-24 08:50:00|63.73|63.33|63.87|63.47|63.99|63.59|63.71|63.31|133
1745484900000|2025-04-24 08:55:00|63.89|63.49|63.97|63.57|64.07|63.67|63.86|63.46|139
1745485200000|2025-04-24 09:00:00|63.96|63.56|64.13|63.73|64.13|63.73|63.91|63.51|120
1745485500000|2025-04-24 09:05:00|64.18|63.78|64.32|63.92|64.34|63.94|64.12|63.72|127
1745485800000|2025-04-24 09:10:00|64.3|63.9|64.43|64.03|64.45|64.05|64.22|63.82|95
1745486100000|2025-04-24 09:15:00|64.42|64.02|64.44|64.04|64.57|64.17|64.39|63.99|108
1745486400000|2025-04-24 09:20:00|64.43|64.03|64.52|64.12|64.56|64.16|64.31|63.91|93
1745486700000|2025-04-24 09:25:00|64.53|64.13|64.4|64|64.57|64.17|64.4|64|49
1745487000000|2025-04-24 09:30:00|64.38|63.98|64.46|64.06|64.51|64.11|64.3|63.9|73
1745487300000|2025-04-24 09:35:00|64.45|64.05|64.36|63.96|64.5|64.1|64.35|63.95|60
1745487600000|2025-04-24 09:40:00|64.35|63.95|64.4|64|64.42|64.02|64.35|63.95|41
1745487900000|2025-04-24 09:45:00|64.39|63.99|64.39|63.99|64.46|64.06|64.34|63.94|34
1745488200000|2025-04-24 09:50:00|64.4|64|64.33|63.93|64.44|64.04|64.32|63.92|54
1745488500000|2025-04-24 09:55:00|64.32|63.92|64.52|64.12|64.52|64.12|64.32|63.92|29
1745488800000|2025-04-24 10:00:00|64.5|64.1|64.42|64.02|64.55|64.15|64.4|64|43
1745489100000|2025-04-24 10:05:00|64.41|64.01|64.31|63.91|64.45|64.05|64.23|63.83|34
1745489400000|2025-04-24 10:10:00|64.3|63.9|64.33|63.93|64.35|63.95|64.25|63.85|57
1745489700000|2025-04-24 10:15:00|64.32|63.92|64.3|63.9|64.36|63.96|64.29|63.89|54
1745490000000|2025-04-24 10:20:00|64.31|63.91|64.35|63.95|64.46|64.06|64.31|63.91|72
1745490300000|2025-04-24 10:25:00|64.36|63.96|64.4|64|64.46|64.06|64.31|63.91|54
1745490600000|2025-04-24 10:30:00|64.44|64.04|64.35|63.95|64.45|64.05|64.33|63.93|70
1745490900000|2025-04-24 10:35:00|64.34|63.94|64.48|64.08|64.65|64.25|64.32|63.92|54
1745491200000|2025-04-24 10:40:00|64.5|64.1|64.55|64.15|64.58|64.18|64.43|64.03|60
1745491500000|2025-04-24 10:45:00|64.56|64.16|64.42|64.02|64.67|64.27|64.42|64.02|67
1745491800000|2025-04-24 10:50:00|64.43|64.03|64.56|64.16|64.56|64.16|64.36|63.96|49
1745492100000|2025-04-24 10:55:00|64.57|64.17|64.61|64.21|64.66|64.26|64.57|64.17|42
1745492400000|2025-04-24 11:00:00|64.6|64.2|64.59|64.19|64.61|64.21|64.45|64.05|51
1745492700000|2025-04-24 11:05:00|64.57|64.17|64.4|64|64.58|64.18|64.35|63.95|45
1745493000000|2025-04-24 11:10:00|64.39|63.99|64.32|63.92|64.41|64.01|64.31|63.91|32
1745493300000|2025-04-24 11:15:00|64.31|63.91|64.26|63.86|64.37|63.97|64.22|63.82|41
1745493600000|2025-04-24 11:20:00|64.25|63.85|64.29|63.89|64.3|63.9|64.2|63.8|52
1745493900000|2025-04-24 11:25:00|64.3|63.9|64.41|64.01|64.45|64.05|64.29|63.89|20
1745494200000|2025-04-24 11:30:00|64.44|64.04|64.3|63.9|64.45|64.05|64.23|63.83|56
1745494500000|2025-04-24 11:35:00|64.29|63.89|64.36|63.96|64.46|64.06|64.28|63.88|67
1745494800000|2025-04-24 11:40:00|64.37|63.97|64.38|63.98|64.47|64.07|64.34|63.94|66
1745495100000|2025-04-24 11:45:00|64.36|63.96|64.37|63.97|64.44|64.04|64.33|63.93|46
1745495400000|2025-04-24 11:50:00|64.36|63.96|64.45|64.05|64.48|64.08|64.36|63.96|49
1745495700000|2025-04-24 11:55:00|64.48|64.08|64.67|64.27|64.67|64.27|64.48|64.08|72
1745496000000|2025-04-24 12:00:00|64.68|64.28|64.58|64.18|64.68|64.28|64.56|64.16|56
1745496300000|2025-04-24 12:05:00|64.59|64.19|64.43|64.03|64.61|64.21|64.42|64.02|49
1745496600000|2025-04-24 12:10:00|64.45|64.05|64.53|64.13|64.58|64.18|64.43|64.03|46
1745496900000|2025-04-24 12:15:00|64.52|64.12|64.7|64.3|64.74|64.34|64.51|64.11|68
1745497200000|2025-04-24 12:20:00|64.71|64.31|64.59|64.19|64.76|64.36|64.59|64.19|58
1745497500000|2025-04-24 12:25:00|64.61|64.21|64.65|64.25|64.66|64.26|64.55|64.15|80
1745497800000|2025-04-24 12:30:00|64.64|64.24|64.76|64.36|64.77|64.37|64.55|64.15|93
1745498100000|2025-04-24 12:35:00|64.75|64.35|64.79|64.39|64.86|64.46|64.75|64.35|60
1745498400000|2025-04-24 12:40:00|64.77|64.37|64.68|64.28|64.82|64.42|64.66|64.26|60
1745498700000|2025-04-24 12:45:00|64.67|64.27|64.66|64.26|64.68|64.28|64.6|64.2|42
1745499000000|2025-04-24 12:50:00|64.65|64.25|64.86|64.46|64.87|64.47|64.62|64.22|50
1745499300000|2025-04-24 12:55:00|64.87|64.47|64.98|64.58|65.01|64.61|64.87|64.47|36
1745499600000|2025-04-24 13:00:00|64.99|64.59|64.95|64.55|65.01|64.61|64.89|64.49|68
1745499900000|2025-04-24 13:05:00|64.94|64.54|64.98|64.58|65.08|64.68|64.84|64.44|89
1745500200000|2025-04-24 13:10:00|64.97|64.57|64.94|64.54|64.98|64.58|64.9|64.5|35
1745500500000|2025-04-24 13:15:00|64.95|64.55|64.95|64.55|64.98|64.58|64.92|64.52|49
1745500800000|2025-04-24 13:20:00|64.94|64.54|64.94|64.54|65.04|64.64|64.93|64.53|46
1745501100000|2025-04-24 13:25:00|64.95|64.55|64.93|64.53|64.96|64.56|64.92|64.52|44
1745501400000|2025-04-24 13:30:00|64.94|64.54|65.43|65.03|65.44|65.04|64.94|64.54|253
1745501700000|2025-04-24 13:35:00|65.44|65.04|65.37|64.97|65.55|65.15|65.33|64.93|121
1745502000000|2025-04-24 13:40:00|65.36|64.96|65.22|64.82|65.36|64.96|65.04|64.64|89
1745502300000|2025-04-24 13:45:00|65.23|64.83|65|64.6|65.25|64.85|64.95|64.55|81
1745502600000|2025-04-24 13:50:00|64.99|64.59|65.05|64.65|65.07|64.67|64.93|64.53|53
1745502900000|2025-04-24 13:55:00|65.04|64.64|65.16|64.76|65.2|64.8|64.98|64.58|63
1745503200000|2025-04-24 14:00:00|65.18|64.78|65.67|65.27|65.69|65.29|65.18|64.78|158
1745503500000|2025-04-24 14:05:00|65.66|65.26|66.22|65.82|66.24|65.84|65.65|65.25|147
1745503800000|2025-04-24 14:10:00|66.21|65.81|65.73|65.33|66.23|65.83|65.7|65.3|194
1745504100000|2025-04-24 14:15:00|65.72|65.32|65.77|65.37|65.98|65.58|65.72|65.32|129
1745504400000|2025-04-24 14:20:00|65.75|65.35|65.74|65.34|65.87|65.47|65.56|65.16|205
1745504700000|2025-04-24 14:25:00|65.75|65.35|65.87|65.47|65.87|65.47|65.54|65.14|170
1745505000000|2025-04-24 14:30:00|65.86|65.46|66.15|65.75|66.19|65.79|65.86|65.46|145
1745505300000|2025-04-24 14:35:00|66.16|65.76|66.35|65.95|66.39|65.99|66.15|65.75|98
1745505600000|2025-04-24 14:40:00|66.36|65.96|66.54|66.14|66.58|66.18|66.36|65.96|136
1745505900000|2025-04-24 14:45:00|66.53|66.13|66.64|66.24|66.64|66.24|66.44|66.04|131
1745506200000|2025-04-24 14:50:00|66.63|66.23|66.9|66.5|67|66.6|66.63|66.23|117
1745506500000|2025-04-24 14:55:00|66.89|66.49|67.01|66.61|67.04|66.64|66.85|66.45|110
1745506800000|2025-04-24 15:00:00|66.99|66.59|67.15|66.75|67.18|66.78|66.73|66.33|153
1745507100000|2025-04-24 15:05:00|67.11|66.71|67.57|67.17|67.6|67.2|67.07|66.67|109
1745507400000|2025-04-24 15:10:00|67.64|67.24|67.57|67.17|67.82|67.42|67.56|67.16|124
1745507700000|2025-04-24 15:15:00|67.56|67.16|67.36|66.96|67.66|67.26|67.21|66.81|162
1745508000000|2025-04-24 15:20:00|67.35|66.95|67.78|67.38|67.94|67.54|67.35|66.95|196
1745508300000|2025-04-24 15:25:00|67.77|67.37|67.47|67.07|67.78|67.38|67.47|67.07|84
1745508600000|2025-04-24 15:30:00|67.46|67.06|67.84|67.44|67.86|67.46|67.28|66.88|120
1745508900000|2025-04-24 15:35:00|67.83|67.43|67.95|67.55|67.95|67.55|67.75|67.35|99
1745509200000|2025-04-24 15:40:00|67.94|67.54|67.99|67.59|67.99|67.59|67.82|67.42|100
1745509500000|2025-04-24 15:45:00|68|67.6|67.95|67.55|68.09|67.69|67.84|67.44|107
1745509800000|2025-04-24 15:50:00|67.93|67.53|68.03|67.63|68.14|67.74|67.84|67.44|131
1745510100000|2025-04-24 15:55:00|68.02|67.62|67.8|67.4|68.02|67.62|67.7|67.3|79
1745510400000|2025-04-24 16:00:00|67.81|67.41|68.05|67.65|68.26|67.86|67.81|67.41|177
1745510700000|2025-04-24 16:05:00|68.04|67.64|67.71|67.31|68.05|67.65|67.52|67.12|159
1745511000000|2025-04-24 16:10:00|67.7|67.3|68.04|67.64|68.05|67.65|67.7|67.3|102
1745511300000|2025-04-24 16:15:00|68.03|67.63|67.94|67.54|68.19|67.79|67.89|67.49|96
1745511600000|2025-04-24 16:20:00|67.95|67.55|67.78|67.38|68.09|67.69|67.78|67.38|147
1745511900000|2025-04-24 16:25:00|67.77|67.37|67.93|67.53|67.95|67.55|67.74|67.34|109
1745512200000|2025-04-24 16:30:00|67.92|67.52|67.94|67.54|68|67.6|67.78|67.38|108
1745512500000|2025-04-24 16:35:00|67.93|67.53|67.84|67.44|68.05|67.65|67.79|67.39|98
1745512800000|2025-04-24 16:40:00|67.87|67.47|68.1|67.7|68.1|67.7|67.86|67.46|96
1745513100000|2025-04-24 16:45:00|68.12|67.72|68.13|67.73|68.24|67.84|68|67.6|121
1745513400000|2025-04-24 16:50:00|68.14|67.74|67.85|67.45|68.14|67.74|67.84|67.44|73
1745513700000|2025-04-24 16:55:00|67.88|67.48|67.96|67.56|67.99|67.59|67.81|67.41|67
1745514000000|2025-04-24 17:00:00|67.97|67.57|68.49|68.09|68.52|68.12|67.96|67.56|149
1745514300000|2025-04-24 17:05:00|68.5|68.1|68.13|67.73|68.56|68.16|68.11|67.71|168
1745514600000|2025-04-24 17:10:00|68.12|67.72|67.61|67.21|68.16|67.76|67.6|67.2|159
1745514900000|2025-04-24 17:15:00|67.57|67.17|67.4|67|67.7|67.3|67.36|66.96|219
1745515200000|2025-04-24 17:20:00|67.41|67.01|67.24|66.84|67.51|67.11|67.07|66.67|192
1745515500000|2025-04-24 17:25:00|67.25|66.85|67.82|67.42|67.97|67.57|67.25|66.85|149
1745515800000|2025-04-24 17:30:00|67.84|67.44|67.6|67.2|67.91|67.51|67.57|67.17|186
1745516100000|2025-04-24 17:35:00|67.59|67.19|67.99|67.59|68.04|67.64|67.55|67.15|115
1745516400000|2025-04-24 17:40:00|68|67.6|67.84|67.44|68.16|67.76|67.7|67.3|104
1745516700000|2025-04-24 17:45:00|67.85|67.45|67.92|67.52|68.12|67.72|67.84|67.44|94
1745517000000|2025-04-24 17:50:00|67.94|67.54|68.04|67.64|68.07|67.67|67.77|67.37|133
1745517300000|2025-04-24 17:55:00|68.06|67.66|67.99|67.59|68.1|67.7|67.98|67.58|50
1745517600000|2025-04-24 18:00:00|67.96|67.56|68.13|67.73|68.23|67.83|67.96|67.56|75
1745517900000|2025-04-24 18:05:00|68.12|67.72|68.11|67.71|68.12|67.72|67.91|67.51|70
1745518200000|2025-04-24 18:10:00|68.1|67.7|68.07|67.67|68.12|67.72|67.95|67.55|80
1745518500000|2025-04-24 18:15:00|68.08|67.68|67.68|67.28|68.13|67.73|67.68|67.28|74
1745518800000|2025-04-24 18:20:00|67.69|67.29|67.56|67.16|67.7|67.3|67.56|67.16|57
1745519100000|2025-04-24 18:25:00|67.55|67.15|67.59|67.19|67.63|67.23|67.46|67.06|59
1745519400000|2025-04-24 18:30:00|67.62|67.22|67.7|67.3|67.81|67.41|67.62|67.22|111
1745519700000|2025-04-24 18:35:00|67.69|67.29|68|67.6|68.03|67.63|67.65|67.25|93
1745520000000|2025-04-24 18:40:00|67.97|67.57|68.08|67.68|68.17|67.77|67.92|67.52|84
1745520300000|2025-04-24 18:45:00|68.09|67.69|68.02|67.62|68.22|67.82|67.9|67.5|66
1745520600000|2025-04-24 18:50:00|68.01|67.61|68.19|67.79|68.24|67.84|68|67.6|67
1745520900000|2025-04-24 18:55:00|68.2|67.8|68.25|67.85|68.35|67.95|68.19|67.79|57
1745521200000|2025-04-24 19:00:00|68.26|67.86|67.92|67.52|68.31|67.91|67.92|67.52|101
1745521500000|2025-04-24 19:05:00|67.93|67.53|68.11|67.71|68.11|67.71|67.93|67.53|51
1745521800000|2025-04-24 19:10:00|68.13|67.73|67.96|67.56|68.15|67.75|67.88|67.48|79
1745522100000|2025-04-24 19:15:00|67.97|67.57|68.28|67.88|68.29|67.89|67.95|67.55|54
1745522400000|2025-04-24 19:20:00|68.27|67.87|68.41|68.01|68.41|68.01|68.27|67.87|43
1745522700000|2025-04-24 19:25:00|68.42|68.02|68.09|67.69|68.51|68.11|68.09|67.69|114
1745523000000|2025-04-24 19:30:00|68.1|67.7|68.15|67.75|68.3|67.9|68.06|67.66|115
1745523300000|2025-04-24 19:35:00|68.14|67.74|68.09|67.69|68.19|67.79|68.06|67.66|102
1745523600000|2025-04-24 19:40:00|68.08|67.68|68.08|67.68|68.15|67.75|68.02|67.62|71
1745523900000|2025-04-24 19:45:00|68.09|67.69|68.15|67.75|68.17|67.77|67.97|67.57|89
1745524200000|2025-04-24 19:50:00|68.16|67.76|68.09|67.69|68.23|67.83|68.04|67.64|89
1745524500000|2025-04-24 19:55:00|68.08|67.68|68.07|67.67|68.15|67.75|68.06|67.66|86
1745524800000|2025-04-24 20:00:00|68.08|67.68|68.25|67.85|68.44|68.04|68.06|67.66|183
1745525100000|2025-04-24 20:05:00|68.24|67.84|68.32|67.92|68.38|67.98|68.22|67.82|60
1745525400000|2025-04-24 20:10:00|68.3|67.9|68.4|68|68.41|68.01|68.3|67.9|58
1745525700000|2025-04-24 20:15:00|68.39|67.99|68.31|67.91|68.43|68.03|68.28|67.88|77
1745526000000|2025-04-24 20:20:00|68.32|67.92|68.42|68.02|68.44|68.04|68.27|67.87|46
1745526300000|2025-04-24 20:25:00|68.43|68.03|68.41|68.01|68.43|68.03|68.39|67.99|36
1745526600000|2025-04-24 20:30:00|68.42|68.02|68.28|67.88|68.42|68.02|68.26|67.86|74
1745526900000|2025-04-24 20:35:00|68.27|67.87|68.27|67.87|68.33|67.93|68.24|67.84|53
1745527200000|2025-04-24 20:40:00|68.26|67.86|68.23|67.83|68.3|67.9|68.22|67.82|55
1745527500000|2025-04-24 20:45:00|68.22|67.82|68.28|67.88|68.34|67.94|68.21|67.81|47
1745527800000|2025-04-24 20:50:00|68.29|67.89|68.22|67.82|68.35|67.95|68.21|67.81|60
1745528100000|2025-04-24 20:55:00|68.23|67.83|67.95|67.55|68.25|67.85|67.94|67.54|100
1745528400000|2025-04-24 21:00:00|67.96|67.56|67.88|67.48|67.97|67.57|67.79|67.39|80
1745528700000|2025-04-24 21:05:00|67.87|67.47|67.8|67.4|67.94|67.54|67.8|67.4|65
1745529000000|2025-04-24 21:10:00|67.79|67.39|67.7|67.3|67.84|67.44|67.56|67.16|83
1745529300000|2025-04-24 21:15:00|67.71|67.31|67.87|67.47|67.88|67.48|67.71|67.31|75
1745529600000|2025-04-24 21:20:00|67.86|67.46|67.77|67.37|67.92|67.52|67.59|67.19|84
1745529900000|2025-04-24 21:25:00|67.76|67.36|67.41|67.01|67.76|67.36|67.31|66.91|97
1745530200000|2025-04-24 21:30:00|67.42|67.02|67.7|67.3|67.71|67.31|67.42|67.02|94
1745530500000|2025-04-24 21:35:00|67.71|67.31|67.69|67.29|67.79|67.39|67.68|67.28|101
1745530800000|2025-04-24 21:40:00|67.68|67.28|67.59|67.19|67.71|67.31|67.59|67.19|60
1745531100000|2025-04-24 21:45:00|67.6|67.2|67.68|67.28|67.69|67.29|67.59|67.19|22
1745531400000|2025-04-24 21:50:00|67.69|67.29|67.91|67.51|67.92|67.52|67.68|67.28|30
1745531700000|2025-04-24 21:55:00|67.88|67.48|67.91|67.51|67.91|67.51|67.87|67.47|11
1745532000000|2025-04-24 22:00:00|67.92|67.52|67.91|67.51|67.92|67.52|67.77|67.37|60
1745532300000|2025-04-24 22:05:00|67.9|67.5|68.19|67.79|68.24|67.84|67.89|67.49|74
1745532600000|2025-04-24 22:10:00|68.2|67.8|68.2|67.8|68.24|67.84|68.13|67.73|64
1745532900000|2025-04-24 22:15:00|68.19|67.79|68.11|67.71|68.25|67.85|68.09|67.69|94
1745533200000|2025-04-24 22:20:00|68.1|67.7|68.28|67.88|68.28|67.88|68.1|67.7|54
1745533500000|2025-04-24 22:25:00|68.27|67.87|68.21|67.81|68.27|67.87|68.17|67.77|65
1745533800000|2025-04-24 22:30:00|68.2|67.8|68.29|67.89|68.3|67.9|68.19|67.79|59
1745534100000|2025-04-24 22:35:00|68.28|67.88|68.33|67.93|68.35|67.95|68.27|67.87|39
1745534400000|2025-04-24 22:40:00|68.32|67.92|68.36|67.96|68.4|68|68.29|67.89|62
1745534700000|2025-04-24 22:45:00|68.33|67.93|68.23|67.83|68.39|67.99|68.21|67.81|74
1745535000000|2025-04-24 22:50:00|68.2|67.8|68|67.6|68.22|67.82|68|67.6|111
1745535300000|2025-04-24 22:55:00|67.98|67.58|68.19|67.79|68.2|67.8|67.98|67.58|56
1745535600000|2025-04-24 23:00:00|68.18|67.78|68.21|67.81|68.28|67.88|68.14|67.74|75
1745535900000|2025-04-24 23:05:00|68.22|67.82|68.47|68.07|68.5|68.1|68.22|67.82|62
1745536200000|2025-04-24 23:10:00|68.46|68.06|68.49|68.09|68.5|68.1|68.46|68.06|33
1745536500000|2025-04-24 23:15:00|68.48|68.08|68.61|68.21|68.64|68.24|68.47|68.07|36
1745536800000|2025-04-24 23:20:00|68.62|68.22|68.54|68.14|68.63|68.23|68.47|68.07|59
1745537100000|2025-04-24 23:25:00|68.52|68.12|68.65|68.25|68.66|68.26|68.46|68.06|53
1745537400000|2025-04-24 23:30:00|68.63|68.23|68.83|68.43|68.88|68.48|68.58|68.18|144
1745537700000|2025-04-24 23:35:00|68.84|68.44|68.67|68.27|68.84|68.44|68.63|68.23|101
1745538000000|2025-04-24 23:40:00|68.68|68.28|68.57|68.17|68.69|68.29|68.56|68.16|58
1745538300000|2025-04-24 23:45:00|68.56|68.16|68.56|68.16|68.6|68.2|68.5|68.1|66
1745538600000|2025-04-24 23:50:00|68.54|68.14|68.31|67.91|68.54|68.14|68.28|67.88|79
1745538900000|2025-04-24 23:55:00|68.32|67.92|68.29|67.89|68.48|68.08|68.28|67.88|94
1745539200000|2025-04-25 00:00:00|68.28|67.88|68.31|67.91|68.52|68.12|68.26|67.86|141
1745539500000|2025-04-25 00:05:00|68.28|67.88|68|67.6|68.28|67.88|67.97|67.57|112
1745539800000|2025-04-25 00:10:00|68.01|67.61|68.41|68.01|68.43|68.03|67.9|67.5|104
1745540100000|2025-04-25 00:15:00|68.4|68|68.46|68.06|68.49|68.09|68.28|67.88|124
1745540400000|2025-04-25 00:20:00|68.48|68.08|68.82|68.42|68.82|68.42|68.46|68.06|78
1745540700000|2025-04-25 00:25:00|68.83|68.43|68.84|68.44|68.85|68.45|68.66|68.26|89
1745541000000|2025-04-25 00:30:00|68.85|68.45|68.66|68.26|68.85|68.45|68.6|68.2|98
1745541300000|2025-04-25 00:35:00|68.67|68.27|68.64|68.24|68.8|68.4|68.64|68.24|99
1745541600000|2025-04-25 00:40:00|68.65|68.25|68.94|68.54|68.97|68.57|68.64|68.24|102
1745541900000|2025-04-25 00:45:00|68.93|68.53|68.88|68.48|68.94|68.54|68.69|68.29|119
1745542200000|2025-04-25 00:50:00|68.85|68.45|68.79|68.39|68.9|68.5|68.74|68.34|59
1745542500000|2025-04-25 00:55:00|68.8|68.4|68.56|68.16|68.84|68.44|68.56|68.16|40
1745542800000|2025-04-25 01:00:00|68.57|68.17|68.47|68.07|68.66|68.26|68.4|68|68
1745543100000|2025-04-25 01:05:00|68.48|68.08|68.82|68.42|68.87|68.47|68.4|68|117
1745543400000|2025-04-25 01:10:00|68.81|68.41|68.83|68.43|69.13|68.73|68.81|68.41|213
1745543700000|2025-04-25 01:15:00|68.82|68.42|68.6|68.2|68.89|68.49|68.5|68.1|174
1745544000000|2025-04-25 01:20:00|68.59|68.19|68.61|68.21|68.61|68.21|68.4|68|217
1745544300000|2025-04-25 01:25:00|68.62|68.22|68.65|68.25|68.75|68.35|68.53|68.13|212
1745544600000|2025-04-25 01:30:00|68.63|68.23|68.66|68.26|68.74|68.34|68.63|68.23|113
1745544900000|2025-04-25 01:35:00|68.64|68.24|68.73|68.33|68.75|68.35|68.64|68.24|83
1745545200000|2025-04-25 01:40:00|68.72|68.32|68.56|68.16|68.72|68.32|68.5|68.1|91
1745545500000|2025-04-25 01:45:00|68.53|68.13|68.51|68.11|68.73|68.33|68.5|68.1|153
1745545800000|2025-04-25 01:50:00|68.49|68.09|68.45|68.05|68.56|68.16|68.42|68.02|68
1745546100000|2025-04-25 01:55:00|68.44|68.04|68.35|67.95|68.44|68.04|68.34|67.94|139
1745546400000|2025-04-25 02:00:00|68.34|67.94|68.51|68.11|68.61|68.21|68.33|67.93|152
1745546700000|2025-04-25 02:05:00|68.5|68.1|68.11|67.71|68.54|68.14|68.1|67.7|151
1745547000000|2025-04-25 02:10:00|68.09|67.69|68.06|67.66|68.24|67.84|68.04|67.64|124
1745547300000|2025-04-25 02:15:00|68.04|67.64|67.81|67.41|68.11|67.71|67.71|67.31|212
1745547600000|2025-04-25 02:20:00|67.8|67.4|67.82|67.42|67.9|67.5|67.7|67.3|136
1745547900000|2025-04-25 02:25:00|67.8|67.4|67.69|67.29|67.82|67.42|67.59|67.19|157
1745548200000|2025-04-25 02:30:00|67.72|67.32|67.43|67.03|67.72|67.32|67.43|67.03|143
1745548500000|2025-04-25 02:35:00|67.42|67.02|67.59|67.19|67.63|67.23|67.42|67.02|90
1745548800000|2025-04-25 02:40:00|67.58|67.18|67.33|66.93|67.59|67.19|67.31|66.91|122
1745549100000|2025-04-25 02:45:00|67.32|66.92|67.25|66.85|67.46|67.06|67.24|66.84|89
1745549400000|2025-04-25 02:50:00|67.23|66.83|66.91|66.51|67.24|66.84|66.8|66.4|198
1745549700000|2025-04-25 02:55:00|66.89|66.49|66.93|66.53|66.95|66.55|66.68|66.28|170
1745550000000|2025-04-25 03:00:00|66.94|66.54|66.8|66.4|66.94|66.54|66.65|66.25|179
1745550300000|2025-04-25 03:05:00|66.78|66.38|67.01|66.61|67.08|66.68|66.78|66.38|98
1745550600000|2025-04-25 03:10:00|67|66.6|67.09|66.69|67.13|66.73|66.98|66.58|109
1745550900000|2025-04-25 03:15:00|67.08|66.68|67.04|66.64|67.25|66.85|67.02|66.62|114
1745551200000|2025-04-25 03:20:00|67.06|66.66|67.02|66.62|67.13|66.73|66.78|66.38|152
1745551500000|2025-04-25 03:25:00|67.04|66.64|66.83|66.43|67.11|66.71|66.81|66.41|112
1745551800000|2025-04-25 03:30:00|66.84|66.44|67|66.6|67.05|66.65|66.83|66.43|87
1745552100000|2025-04-25 03:35:00|67.01|66.61|67.15|66.75|67.16|66.76|66.97|66.57|95
1745552400000|2025-04-25 03:40:00|67.14|66.74|67.09|66.69|67.19|66.79|66.95|66.55|134
1745552700000|2025-04-25 03:45:00|67.06|66.66|67.2|66.8|67.35|66.95|67.05|66.65|119
1745553000000|2025-04-25 03:50:00|67.21|66.81|67.32|66.92|67.39|66.99|67.2|66.8|84
1745553300000|2025-04-25 03:55:00|67.33|66.93|67.2|66.8|67.35|66.95|67.13|66.73|97
1745553600000|2025-04-25 04:00:00|67.19|66.79|67.19|66.79|67.22|66.82|67.02|66.62|130
1745553900000|2025-04-25 04:05:00|67.21|66.81|67.34|66.94|67.37|66.97|67.21|66.81|74
1745554200000|2025-04-25 04:10:00|67.3|66.9|67.38|66.98|67.4|67|67.23|66.83|137
1745554500000|2025-04-25 04:15:00|67.36|66.96|67.21|66.81|67.41|67.01|67.21|66.81|52
1745554800000|2025-04-25 04:20:00|67.22|66.82|67.21|66.81|67.28|66.88|67.14|66.74|50
1745555100000|2025-04-25 04:25:00|67.2|66.8|66.97|66.57|67.2|66.8|66.97|66.57|70
1745555400000|2025-04-25 04:30:00|67.02|66.62|66.95|66.55|67.07|66.67|66.86|66.46|145
1745555700000|2025-04-25 04:35:00|66.94|66.54|67.24|66.84|67.24|66.84|66.92|66.52|88
1745556000000|2025-04-25 04:40:00|67.25|66.85|67.69|67.29|67.69|67.29|67.25|66.85|140
1745556300000|2025-04-25 04:45:00|67.74|67.34|67.84|67.44|67.92|67.52|67.66|67.26|127
1745556600000|2025-04-25 04:50:00|67.83|67.43|67.88|67.48|67.98|67.58|67.83|67.43|121
1745556900000|2025-04-25 04:55:00|67.87|67.47|67.78|67.38|67.88|67.48|67.67|67.27|71
1745557200000|2025-04-25 05:00:00|67.83|67.43|67.89|67.49|67.98|67.58|67.68|67.28|141
1745557500000|2025-04-25 05:05:00|67.88|67.48|67.87|67.47|67.97|67.57|67.81|67.41|58
1745557800000|2025-04-25 05:10:00|67.86|67.46|67.97|67.57|68.08|67.68|67.85|67.45|116
1745558100000|2025-04-25 05:15:00|67.96|67.56|67.87|67.47|68.03|67.63|67.84|67.44|113
1745558400000|2025-04-25 05:20:00|67.86|67.46|67.84|67.44|67.94|67.54|67.8|67.4|80
1745558700000|2025-04-25 05:25:00|67.85|67.45|67.89|67.49|67.9|67.5|67.75|67.35|43
1745559000000|2025-04-25 05:30:00|67.9|67.5|67.74|67.34|67.95|67.55|67.73|67.33|68
1745559300000|2025-04-25 05:35:00|67.73|67.33|67.78|67.38|67.84|67.44|67.7|67.3|47
1745559600000|2025-04-25 05:40:00|67.76|67.36|67.85|67.45|67.85|67.45|67.71|67.31|66
1745559900000|2025-04-25 05:45:00|67.81|67.41|67.68|67.28|67.88|67.48|67.65|67.25|60
1745560200000|2025-04-25 05:50:00|67.67|67.27|67.61|67.21|67.71|67.31|67.6|67.2|64
1745560500000|2025-04-25 05:55:00|67.62|67.22|67.62|67.22|67.68|67.28|67.58|67.18|42
1745560800000|2025-04-25 06:00:00|67.64|67.24|67.73|67.33|67.73|67.33|67.58|67.18|38
1745561100000|2025-04-25 06:05:00|67.75|67.35|67.74|67.34|67.88|67.48|67.72|67.32|80
1745561400000|2025-04-25 06:10:00|67.75|67.35|67.77|67.37|67.91|67.51|67.75|67.35|78
1745561700000|2025-04-25 06:15:00|67.78|67.38|67.72|67.32|67.84|67.44|67.66|67.26|62
1745562000000|2025-04-25 06:20:00|67.71|67.31|67.57|67.17|67.71|67.31|67.55|67.15|78
1745562300000|2025-04-25 06:25:00|67.58|67.18|67.75|67.35|67.75|67.35|67.56|67.16|78
1745562600000|2025-04-25 06:30:00|67.74|67.34|67.96|67.56|68.01|67.61|67.74|67.34|87
1745562900000|2025-04-25 06:35:00|67.97|67.57|67.87|67.47|68.02|67.62|67.87|67.47|120
1745563200000|2025-04-25 06:40:00|67.88|67.48|67.81|67.41|67.91|67.51|67.78|67.38|95
1745563500000|2025-04-25 06:45:00|67.8|67.4|67.92|67.52|67.92|67.52|67.72|67.32|73
1745563800000|2025-04-25 06:50:00|67.91|67.51|68.01|67.61|68.1|67.7|67.91|67.51|71
1745564100000|2025-04-25 06:55:00|68|67.6|68.11|67.71|68.12|67.72|67.98|67.58|58
1745564400000|2025-04-25 07:00:00|68.12|67.72|68.22|67.82|68.37|67.97|68.09|67.69|121
1745564700000|2025-04-25 07:05:00|68.23|67.83|68.38|67.98|68.59|68.19|68.23|67.83|161
1745565000000|2025-04-25 07:10:00|68.37|67.97|68.25|67.85|68.56|68.16|68.23|67.83|158
1745565300000|2025-04-25 07:15:00|68.24|67.84|68.14|67.74|68.37|67.97|68.1|67.7|128
1745565600000|2025-04-25 07:20:00|68.13|67.73|67.91|67.51|68.19|67.79|67.87|67.47|119
1745565900000|2025-04-25 07:25:00|67.88|67.48|68|67.6|68|67.6|67.75|67.35|84
1745566200000|2025-04-25 07:30:00|67.99|67.59|67.93|67.53|68.11|67.71|67.9|67.5|129
1745566500000|2025-04-25 07:35:00|67.94|67.54|68.07|67.67|68.08|67.68|67.91|67.51|97
1745566800000|2025-04-25 07:40:00|68.04|67.64|68.08|67.68|68.08|67.68|67.98|67.58|93
1745567100000|2025-04-25 07:45:00|68.05|67.65|67.94|67.54|68.08|67.68|67.92|67.52|128
1745567400000|2025-04-25 07:50:00|67.96|67.56|68.17|67.77|68.17|67.77|67.9|67.5|116
1745567700000|2025-04-25 07:55:00|68.15|67.75|68.21|67.81|68.25|67.85|68.1|67.7|143
1745568000000|2025-04-25 08:00:00|68.22|67.82|68.07|67.67|68.4|68|68.05|67.65|144
1745568300000|2025-04-25 08:05:00|68.08|67.68|67.97|67.57|68.12|67.72|67.92|67.52|115
1745568600000|2025-04-25 08:10:00|67.95|67.55|67.94|67.54|67.96|67.56|67.87|67.47|99
1745568900000|2025-04-25 08:15:00|67.93|67.53|68.02|67.62|68.1|67.7|67.9|67.5|96
1745569200000|2025-04-25 08:20:00|68.01|67.61|68.06|67.66|68.11|67.71|67.9|67.5|98
1745569500000|2025-04-25 08:25:00|68.07|67.67|68.14|67.74|68.21|67.81|68.03|67.63|82
1745569800000|2025-04-25 08:30:00|68.13|67.73|67.9|67.5|68.17|67.77|67.87|67.47|116
1745570100000|2025-04-25 08:35:00|67.91|67.51|67.99|67.59|67.99|67.59|67.86|67.46|76
1745570400000|2025-04-25 08:40:00|67.98|67.58|68.32|67.92|68.34|67.94|67.9|67.5|106
1745570700000|2025-04-25 08:45:00|68.31|67.91|68.31|67.91|68.35|67.95|68.23|67.83|92
1745571000000|2025-04-25 08:50:00|68.29|67.89|68.44|68.04|68.45|68.05|68.25|67.85|75
1745571300000|2025-04-25 08:55:00|68.45|68.05|68.41|68.01|68.48|68.08|68.38|67.98|48
1745571600000|2025-04-25 09:00:00|68.37|67.97|68.25|67.85|68.43|68.03|68.21|67.81|70
1745571900000|2025-04-25 09:05:00|68.26|67.86|68.09|67.69|68.47|68.07|68.09|67.69|103
1745572200000|2025-04-25 09:10:00|68.06|67.66|68.17|67.77|68.22|67.82|67.96|67.56|157
1745572500000|2025-04-25 09:15:00|68.18|67.78|68.11|67.71|68.2|67.8|67.99|67.59|66
1745572800000|2025-04-25 09:20:00|68.1|67.7|68.3|67.9|68.31|67.91|68.1|67.7|57
1745573100000|2025-04-25 09:25:00|68.33|67.93|68.32|67.92|68.34|67.94|68.2|67.8|91
1745573400000|2025-04-25 09:30:00|68.28|67.88|68.31|67.91|68.34|67.94|68.2|67.8|89
1745573700000|2025-04-25 09:35:00|68.3|67.9|68.12|67.72|68.3|67.9|68.12|67.72|67
1745574000000|2025-04-25 09:40:00|68.11|67.71|68.1|67.7|68.2|67.8|68.09|67.69|76
1745574300000|2025-04-25 09:45:00|68.11|67.71|68.16|67.76|68.17|67.77|67.95|67.55|108
1745574600000|2025-04-25 09:50:00|68.15|67.75|68.24|67.84|68.33|67.93|68.07|67.67|142
1745574900000|2025-04-25 09:55:00|68.25|67.85|68.3|67.9|68.44|68.04|68.24|67.84|171
1745575200000|2025-04-25 10:00:00|68.27|67.87|68.09|67.69|68.36|67.96|68|67.6|118
1745575500000|2025-04-25 10:05:00|68.05|67.65|67.85|67.45|68.11|67.71|67.73|67.33|208
1745575800000|2025-04-25 10:10:00|67.84|67.44|67.99|67.59|67.99|67.59|67.78|67.38|138
1745576100000|2025-04-25 10:15:00|67.94|67.54|68.24|67.84|68.25|67.85|67.85|67.45|171
1745576400000|2025-04-25 10:20:00|68.23|67.83|67.97|67.57|68.23|67.83|67.82|67.42|211
1745576700000|2025-04-25 10:25:00|67.96|67.56|67.83|67.43|67.96|67.56|67.8|67.4|81
1745577000000|2025-04-25 10:30:00|67.8|67.4|67.8|67.4|67.9|67.5|67.73|67.33|145
1745577300000|2025-04-25 10:35:00|67.81|67.41|67.4|67|67.82|67.42|67.38|66.98|212
1745577600000|2025-04-25 10:40:00|67.37|66.97|67.53|67.13|67.54|67.14|67.37|66.97|125
1745577900000|2025-04-25 10:45:00|67.54|67.14|67.22|66.82|67.64|67.24|67.2|66.8|113
1745578200000|2025-04-25 10:50:00|67.2|66.8|67.44|67.04|67.45|67.05|67.19|66.79|98
1745578500000|2025-04-25 10:55:00|67.43|67.03|67.47|67.07|67.53|67.13|67.43|67.03|84
1745578800000|2025-04-25 11:00:00|67.45|67.05|67.48|67.08|67.55|67.15|67.4|67|118
1745579100000|2025-04-25 11:05:00|67.49|67.09|67.74|67.34|67.85|67.45|67.44|67.04|144
1745579400000|2025-04-25 11:10:00|67.73|67.33|67.8|67.4|67.82|67.42|67.65|67.25|134
1745579700000|2025-04-25 11:15:00|67.77|67.37|67.74|67.34|67.93|67.53|67.68|67.28|178
1745580000000|2025-04-25 11:20:00|67.75|67.35|67.7|67.3|67.76|67.36|67.66|67.26|100
1745580300000|2025-04-25 11:25:00|67.69|67.29|67.79|67.39|67.83|67.43|67.67|67.27|122
1745580600000|2025-04-25 11:30:00|67.77|67.37|67.71|67.31|67.85|67.45|67.7|67.3|131
1745580900000|2025-04-25 11:35:00|67.69|67.29|67.62|67.22|67.73|67.33|67.52|67.12|169
1745581200000|2025-04-25 11:40:00|67.61|67.21|67.59|67.19|67.71|67.31|67.54|67.14|91
1745581500000|2025-04-25 11:45:00|67.56|67.16|67.63|67.23|67.65|67.25|67.52|67.12|80
1745581800000|2025-04-25 11:50:00|67.62|67.22|67.7|67.3|67.7|67.3|67.59|67.19|67
1745582100000|2025-04-25 11:55:00|67.71|67.31|67.82|67.42|67.84|67.44|67.67|67.27|98
1745582400000|2025-04-25 12:00:00|67.79|67.39|67.83|67.43|67.91|67.51|67.67|67.27|211
1745582700000|2025-04-25 12:05:00|67.82|67.42|68.02|67.62|68.06|67.66|67.81|67.41|193
1745583000000|2025-04-25 12:10:00|68.06|67.66|68.4|68|68.6|68.2|68.04|67.64|249
1745583300000|2025-04-25 12:15:00|68.38|67.98|68.35|67.95|68.54|68.14|68.31|67.91|232
1745583600000|2025-04-25 12:20:00|68.34|67.94|68.26|67.86|68.4|68|68.15|67.75|146
1745583900000|2025-04-25 12:25:00|68.25|67.85|67.93|67.53|68.26|67.86|67.89|67.49|158
1745584200000|2025-04-25 12:30:00|67.89|67.49|67.95|67.55|68.13|67.73|67.85|67.45|158
1745584500000|2025-04-25 12:35:00|67.93|67.53|67.96|67.56|68.01|67.61|67.86|67.46|102
1745584800000|2025-04-25 12:40:00|67.95|67.55|67.98|67.58|68.14|67.74|67.94|67.54|92
1745585100000|2025-04-25 12:45:00|67.96|67.56|67.79|67.39|68.03|67.63|67.73|67.33|111
1745585400000|2025-04-25 12:50:00|67.76|67.36|67.54|67.14|67.83|67.43|67.49|67.09|163
1745585700000|2025-04-25 12:55:00|67.56|67.16|67.64|67.24|67.75|67.35|67.56|67.16|160
1745586000000|2025-04-25 13:00:00|67.68|67.28|67.95|67.55|68|67.6|67.61|67.21|163
1745586300000|2025-04-25 13:05:00|67.96|67.56|67.85|67.45|68.04|67.64|67.65|67.25|185
1745586600000|2025-04-25 13:10:00|67.84|67.44|67.93|67.53|67.94|67.54|67.75|67.35|115
1745586900000|2025-04-25 13:15:00|67.94|67.54|68.09|67.69|68.13|67.73|67.85|67.45|127
1745587200000|2025-04-25 13:20:00|68.05|67.65|67.84|67.44|68.06|67.66|67.75|67.35|119
1745587500000|2025-04-25 13:25:00|67.83|67.43|67.64|67.24|67.91|67.51|67.62|67.22|122
1745587800000|2025-04-25 13:30:00|67.68|67.28|67.68|67.28|67.82|67.42|67.25|66.85|298
1745588100000|2025-04-25 13:35:00|67.69|67.29|67.78|67.38|67.89|67.49|67.62|67.22|326
1745588400000|2025-04-25 13:40:00|67.77|67.37|67.71|67.31|67.89|67.49|67.57|67.17|232
1745588700000|2025-04-25 13:45:00|67.72|67.32|67.83|67.43|67.99|67.59|67.71|67.31|205
1745589000000|2025-04-25 13:50:00|67.82|67.42|67.6|67.2|67.95|67.55|67.38|66.98|285
1745589300000|2025-04-25 13:55:00|67.61|67.21|67.62|67.22|67.69|67.29|67.52|67.12|169
1745589600000|2025-04-25 14:00:00|67.61|67.21|67.94|67.54|68.09|67.69|67.6|67.2|292
1745589900000|2025-04-25 14:05:00|67.93|67.53|68.02|67.62|68.16|67.76|67.91|67.51|208
1745590200000|2025-04-25 14:10:00|68.03|67.63|68.42|68.02|68.44|68.04|68.03|67.63|265
1745590500000|2025-04-25 14:15:00|68.43|68.03|68.54|68.14|68.59|68.19|68.15|67.75|218
1745590800000|2025-04-25 14:20:00|68.51|68.11|68.13|67.73|68.55|68.15|67.85|67.45|290
1745591100000|2025-04-25 14:25:00|68.12|67.72|67.97|67.57|68.12|67.72|67.81|67.41|217
1745591400000|2025-04-25 14:30:00|67.98|67.58|68.13|67.73|68.15|67.75|67.82|67.42|185
1745591700000|2025-04-25 14:35:00|68.12|67.72|68.18|67.78|68.27|67.87|68.04|67.64|179
1745592000000|2025-04-25 14:40:00|68.19|67.79|68.49|68.09|68.55|68.15|68.18|67.78|205
1745592300000|2025-04-25 14:45:00|68.52|68.12|68.6|68.2|68.68|68.28|68.39|67.99|373
1745592600000|2025-04-25 14:50:00|68.57|68.17|68.73|68.33|68.78|68.38|68.49|68.09|401
1745592900000|2025-04-25 14:55:00|68.77|68.37|68.74|68.34|68.96|68.56|68.55|68.15|468
1745593200000|2025-04-25 15:00:00|68.76|68.36|68.84|68.44|68.84|68.44|68.6|68.2|343
1745593500000|2025-04-25 15:05:00|68.83|68.43|68.73|68.33|68.98|68.58|68.73|68.33|270
1745593800000|2025-04-25 15:10:00|68.72|68.32|68.86|68.46|68.93|68.53|68.71|68.31|125
1745594100000|2025-04-25 15:15:00|68.85|68.45|68.76|68.36|68.9|68.5|68.54|68.14|215
1745594400000|2025-04-25 15:20:00|68.77|68.37|69.15|68.75|69.18|68.78|68.72|68.32|218
1745594700000|2025-04-25 15:25:00|69.16|68.76|68.74|68.34|69.3|68.9|68.71|68.31|190
1745595000000|2025-04-25 15:30:00|68.73|68.33|68.94|68.54|69.01|68.61|68.7|68.3|241
1745595300000|2025-04-25 15:35:00|68.93|68.53|68.43|68.03|68.95|68.55|68.41|68.01|341
1745595600000|2025-04-25 15:40:00|68.42|68.02|68.64|68.24|68.64|68.24|68.39|67.99|131
1745595900000|2025-04-25 15:45:00|68.65|68.25|68.9|68.5|69.18|68.78|68.65|68.25|184
1745596200000|2025-04-25 15:50:00|68.91|68.51|68.8|68.4|68.91|68.51|68.62|68.22|156
1745596500000|2025-04-25 15:55:00|68.81|68.41|68.8|68.4|68.94|68.54|68.74|68.34|135
1745596800000|2025-04-25 16:00:00|68.79|68.39|68.25|67.85|68.84|68.44|68.24|67.84|214
1745597100000|2025-04-25 16:05:00|68.24|67.84|68.32|67.92|68.34|67.94|68.11|67.71|241
1745597400000|2025-04-25 16:10:00|68.31|67.91|68.02|67.62|68.32|67.92|68|67.6|184
1745597700000|2025-04-25 16:15:00|68.01|67.61|67.94|67.54|68.05|67.65|67.69|67.29|272
1745598000000|2025-04-25 16:20:00|67.92|67.52|68.34|67.94|68.43|68.03|67.84|67.44|251
1745598300000|2025-04-25 16:25:00|68.33|67.93|68.73|68.33|68.86|68.46|68.33|67.93|208
1745598600000|2025-04-25 16:30:00|68.72|68.32|68.74|68.34|68.91|68.51|68.7|68.3|145
1745598900000|2025-04-25 16:35:00|68.73|68.33|69.06|68.66|69.13|68.73|68.69|68.29|213
1745599200000|2025-04-25 16:40:00|69.11|68.71|69.38|68.98|69.4|69|69.1|68.7|144
1745599500000|2025-04-25 16:45:00|69.42|69.02|69.33|68.93|69.46|69.06|69.09|68.69|158
1745599800000|2025-04-25 16:50:00|69.32|68.92|69.09|68.69|69.32|68.92|69.09|68.69|151
1745600100000|2025-04-25 16:55:00|69.1|68.7|68.9|68.5|69.1|68.7|68.88|68.48|106
1745600400000|2025-04-25 17:00:00|68.89|68.49|69.4|69|69.41|69.01|68.89|68.49|152
1745600700000|2025-04-25 17:05:00|69.38|68.98|69.36|68.96|69.41|69.01|69.28|68.88|164
1745601000000|2025-04-25 17:10:00|69.35|68.95|69.32|68.92|69.39|68.99|69.2|68.8|124
1745601300000|2025-04-25 17:15:00|69.31|68.91|69.32|68.92|69.4|69|69.18|68.78|149
1745601600000|2025-04-25 17:20:00|69.35|68.95|69.23|68.83|69.4|69|69.12|68.72|160
1745601900000|2025-04-25 17:25:00|69.22|68.82|69.3|68.9|69.41|69.01|69.19|68.79|103
1745602200000|2025-04-25 17:30:00|69.29|68.89|69.11|68.71|69.29|68.89|68.88|68.48|196
1745602500000|2025-04-25 17:35:00|69.1|68.7|68.62|68.22|69.11|68.71|68.59|68.19|286
1745602800000|2025-04-25 17:40:00|68.61|68.21|68.7|68.3|68.93|68.53|68.52|68.12|249
1745603100000|2025-04-25 17:45:00|68.69|68.29|68.67|68.27|68.75|68.35|68.39|67.99|271
1745603400000|2025-04-25 17:50:00|68.64|68.24|68.75|68.35|68.92|68.52|68.58|68.18|271
1745603700000|2025-04-25 17:55:00|68.76|68.36|68.71|68.31|68.95|68.55|68.68|68.28|214
1745604000000|2025-04-25 18:00:00|68.73|68.33|69.01|68.61|69.09|68.69|68.72|68.32|206
1745604300000|2025-04-25 18:05:00|69|68.6|68.89|68.49|69.01|68.61|68.79|68.39|194
1745604600000|2025-04-25 18:10:00|68.9|68.5|68.71|68.31|68.9|68.5|68.66|68.26|115
1745604900000|2025-04-25 18:15:00|68.7|68.3|68.73|68.33|68.79|68.39|68.48|68.08|122
1745605200000|2025-04-25 18:20:00|68.74|68.34|69.03|68.63|69.03|68.63|68.72|68.32|113
1745605500000|2025-04-25 18:25:00|69.04|68.64|68.81|68.41|69.04|68.64|68.73|68.33|80
1745605800000|2025-04-25 18:30:00|68.82|68.42|68.82|68.42|68.94|68.54|68.72|68.32|109
1745606100000|2025-04-25 18:35:00|68.81|68.41|68.91|68.51|68.99|68.59|68.78|68.38|107
1745606400000|2025-04-25 18:40:00|68.9|68.5|68.79|68.39|69.16|68.76|68.76|68.36|144
1745606700000|2025-04-25 18:45:00|68.78|68.38|68.59|68.19|68.79|68.39|68.54|68.14|101
1745607000000|2025-04-25 18:50:00|68.57|68.17|68.36|67.96|68.6|68.2|68.35|67.95|161
1745607300000|2025-04-25 18:55:00|68.37|67.97|68.39|67.99|68.4|68|68.3|67.9|105
1745607600000|2025-04-25 19:00:00|68.4|68|68.49|68.09|68.56|68.16|68.34|67.94|128
1745607900000|2025-04-25 19:05:00|68.45|68.05|68.38|67.98|68.45|68.05|68.28|67.88|75
1745608200000|2025-04-25 19:10:00|68.37|67.97|68.12|67.72|68.42|68.02|68.08|67.68|133
1745608500000|2025-04-25 19:15:00|68.13|67.73|68.42|68.02|68.42|68.02|68.09|67.69|125
1745608800000|2025-04-25 19:20:00|68.39|67.99|68.34|67.94|68.41|68.01|68.25|67.85|120
1745609100000|2025-04-25 19:25:00|68.33|67.93|68.41|68.01|68.44|68.04|68.31|67.91|63
1745609400000|2025-04-25 19:30:00|68.4|68|68.42|68.02|68.44|68.04|68.33|67.93|80
1745609700000|2025-04-25 19:35:00|68.43|68.03|68.5|68.1|68.52|68.12|68.29|67.89|121
1745610000000|2025-04-25 19:40:00|68.49|68.09|68.4|68|68.52|68.12|68.34|67.94|69
1745610300000|2025-04-25 19:45:00|68.41|68.01|68.34|67.94|68.41|68.01|68.28|67.88|96
1745610600000|2025-04-25 19:50:00|68.36|67.96|68.47|68.07|68.49|68.09|68.29|67.89|117
1745610900000|2025-04-25 19:55:00|68.45|68.05|68.45|68.05|68.47|68.07|68.27|67.87|131
1745611200000|2025-04-25 20:00:00|68.46|68.06|68.47|68.07|68.49|68.09|68.36|67.96|90
1745611500000|2025-04-25 20:05:00|68.45|68.05|68.54|68.14|68.55|68.15|68.44|68.04|36
1745611800000|2025-04-25 20:10:00|68.55|68.15|68.55|68.15|68.57|68.17|68.54|68.14|12
1745612100000|2025-04-25 20:15:00|68.56|68.16|68.66|68.26|68.66|68.26|68.48|68.08|71
1745612400000|2025-04-25 20:20:00|68.65|68.25|68.46|68.06|68.67|68.27|68.4|68|177
1745612700000|2025-04-25 20:25:00|68.48|68.08|68.57|68.17|68.59|68.19|68.47|68.07|104
1745613000000|2025-04-25 20:30:00|68.58|68.18|68.8|68.4|68.84|68.44|68.56|68.16|71
1745613300000|2025-04-25 20:35:00|68.79|68.39|68.93|68.53|68.94|68.54|68.65|68.25|143
1745613600000|2025-04-25 20:40:00|68.91|68.51|68.77|68.37|68.99|68.59|68.77|68.37|116
1745613900000|2025-04-25 20:45:00|68.76|68.36|68.92|68.52|68.92|68.52|68.76|68.36|105
1745614200000|2025-04-25 20:50:00|68.91|68.51|68.89|68.49|69|68.6|68.87|68.47|108
1745614500000|2025-04-25 20:55:00|68.88|68.48|68.89|68.49|68.96|68.56|68.79|68.39|98
1745650800000|2025-04-26 07:00:00|71.47|71.07|71.73|71.33|71.84|71.44|71.47|71.07|168
1745651100000|2025-04-26 07:05:00|71.75|71.35|71.53|71.13|71.76|71.36|71.44|71.04|173
1745651400000|2025-04-26 07:10:00|71.55|71.15|71.51|71.11|71.66|71.26|71.42|71.02|134
1745651700000|2025-04-26 07:15:00|71.53|71.13|71.55|71.15|71.78|71.38|71.51|71.11|168
1745652000000|2025-04-26 07:20:00|71.54|71.14|71.45|71.05|71.55|71.15|71.32|70.92|118
1745652300000|2025-04-26 07:25:00|71.44|71.04|71.2|70.8|71.57|71.17|71.19|70.79|92
1745652600000|2025-04-26 07:30:00|71.21|70.81|71.43|71.03|71.43|71.03|71.12|70.72|107
1745652900000|2025-04-26 07:35:00|71.42|71.02|71.3|70.9|71.56|71.16|71.3|70.9|100
1745653200000|2025-04-26 07:40:00|71.32|70.92|71.26|70.86|71.34|70.94|71.23|70.83|32
1745653500000|2025-04-26 07:45:00|71.25|70.85|71.13|70.73|71.26|70.86|71.06|70.66|90
1745653800000|2025-04-26 07:50:00|71.16|70.76|71.03|70.63|71.16|70.76|71.01|70.61|47
1745654100000|2025-04-26 07:55:00|71.02|70.62|70.81|70.41|71.1|70.7|70.78|70.38|113
1745654400000|2025-04-26 08:00:00|70.8|70.4|70.8|70.4|70.99|70.59|70.73|70.33|95
1745654700000|2025-04-26 08:05:00|70.79|70.39|70.76|70.36|70.92|70.52|70.68|70.28|86
1745655000000|2025-04-26 08:10:00|70.77|70.37|70.79|70.39|70.79|70.39|70.58|70.18|112
1745655300000|2025-04-26 08:15:00|70.8|70.4|70.85|70.45|71.02|70.62|70.8|70.4|100
1745655600000|2025-04-26 08:20:00|70.84|70.44|70.81|70.41|70.96|70.56|70.72|70.32|87
1745655900000|2025-04-26 08:25:00|70.82|70.42|71.13|70.73|71.3|70.9|70.82|70.42|211
1745656200000|2025-04-26 08:30:00|71.11|70.71|70.76|70.36|71.11|70.71|70.76|70.36|144
1745656500000|2025-04-26 08:35:00|70.77|70.37|70.81|70.41|70.99|70.59|70.74|70.34|107
1745656800000|2025-04-26 08:40:00|70.82|70.42|70.52|70.12|70.89|70.49|70.39|69.99|219
1745657100000|2025-04-26 08:45:00|70.51|70.11|70.5|70.1|70.53|70.13|70.24|69.84|187
1745657400000|2025-04-26 08:50:00|70.51|70.11|70.26|69.86|70.51|70.11|70.25|69.85|153
1745657700000|2025-04-26 08:55:00|70.25|69.85|70.41|70.01|70.59|70.19|70.25|69.85|141
1745658000000|2025-04-26 09:00:00|70.4|70|70.02|69.62|70.43|70.03|69.96|69.56|166
1745658300000|2025-04-26 09:05:00|70.01|69.61|70.13|69.73|70.21|69.81|69.94|69.54|145
1745658600000|2025-04-26 09:10:00|70.12|69.72|70.37|69.97|70.38|69.98|70.05|69.65|146
1745658900000|2025-04-26 09:15:00|70.35|69.95|70.33|69.93|70.38|69.98|70.24|69.84|139
1745659200000|2025-04-26 09:20:00|70.32|69.92|70.56|70.16|70.64|70.24|70.31|69.91|113
1745659500000|2025-04-26 09:25:00|70.55|70.15|70.38|69.98|70.56|70.16|70.31|69.91|162
1745659800000|2025-04-26 09:30:00|70.37|69.97|70|69.6|70.37|69.97|69.98|69.58|183
1745660100000|2025-04-26 09:35:00|70.02|69.62|69.99|69.59|70.06|69.66|69.77|69.37|181
1745660400000|2025-04-26 09:40:00|69.98|69.58|70.03|69.63|70.05|69.65|69.9|69.5|138
1745660700000|2025-04-26 09:45:00|70.02|69.62|70|69.6|70.11|69.71|69.93|69.53|153
1745661000000|2025-04-26 09:50:00|69.99|69.59|70.04|69.64|70.09|69.69|69.9|69.5|110
1745661300000|2025-04-26 09:55:00|70.03|69.63|70|69.6|70.15|69.75|69.92|69.52|115
1745661600000|2025-04-26 10:00:00|70.01|69.61|70.11|69.71|70.2|69.8|69.91|69.51|144
1745661900000|2025-04-26 10:05:00|70.12|69.72|70.11|69.71|70.21|69.81|70.08|69.68|109
1745662200000|2025-04-26 10:10:00|70.1|69.7|70.04|69.64|70.17|69.77|70.02|69.62|120
1745662500000|2025-04-26 10:15:00|70.05|69.65|70.27|69.87|70.27|69.87|70.04|69.64|155
1745662800000|2025-04-26 10:20:00|70.26|69.86|70.12|69.72|70.29|69.89|69.96|69.56|97
1745663100000|2025-04-26 10:25:00|70.15|69.75|70.02|69.62|70.22|69.82|70.02|69.62|54
1745663400000|2025-04-26 10:30:00|70.01|69.61|69.91|69.51|70.05|69.65|69.86|69.46|102
1745663700000|2025-04-26 10:35:00|69.92|69.52|69.99|69.59|70.02|69.62|69.9|69.5|83
1745664000000|2025-04-26 10:40:00|69.98|69.58|70.25|69.85|70.25|69.85|69.91|69.51|56
1745664300000|2025-04-26 10:45:00|70.26|69.86|70.09|69.69|70.35|69.95|70.09|69.69|90
1745664600000|2025-04-26 10:50:00|70.11|69.71|70.14|69.74|70.17|69.77|70.05|69.65|105
1745664900000|2025-04-26 10:55:00|70.15|69.75|70.05|69.65|70.19|69.79|70.05|69.65|83
1745665200000|2025-04-26 11:00:00|70.02|69.62|70.12|69.72|70.13|69.73|69.91|69.51|131
1745665500000|2025-04-26 11:05:00|70.13|69.73|69.54|69.14|70.13|69.73|69.54|69.14|115
1745665800000|2025-04-26 11:10:00|69.53|69.13|69.53|69.13|69.63|69.23|69.52|69.12|47
1745666100000|2025-04-26 11:15:00|69.51|69.11|69.63|69.23|69.72|69.32|69.51|69.11|109
1745666400000|2025-04-26 11:20:00|69.61|69.21|69.53|69.13|69.63|69.23|69.42|69.02|114
1745666700000|2025-04-26 11:25:00|69.52|69.12|69.55|69.15|69.61|69.21|69.41|69.01|132
1745667000000|2025-04-26 11:30:00|69.53|69.13|69.56|69.16|69.58|69.18|69.44|69.04|125
1745667300000|2025-04-26 11:35:00|69.57|69.17|69.2|68.8|69.67|69.27|69.2|68.8|93
1745667600000|2025-04-26 11:40:00|69.21|68.81|69.04|68.64|69.24|68.84|68.95|68.55|164
1745667900000|2025-04-26 11:45:00|69.03|68.63|68.74|68.34|69.18|68.78|68.63|68.23|170
1745668200000|2025-04-26 11:50:00|68.73|68.33|68.62|68.22|68.75|68.35|68.29|67.89|233
1745668500000|2025-04-26 11:55:00|68.63|68.23|68.62|68.22|68.75|68.35|68.56|68.16|125
1745668800000|2025-04-26 12:00:00|68.63|68.23|68.58|68.18|68.79|68.39|68.57|68.17|165
1745669100000|2025-04-26 12:05:00|68.59|68.19|68.88|68.48|68.88|68.48|68.47|68.07|134
1745669400000|2025-04-26 12:10:00|68.83|68.43|68.73|68.33|68.88|68.48|68.67|68.27|106
1745669700000|2025-04-26 12:15:00|68.75|68.35|68.86|68.46|68.94|68.54|68.69|68.29|137
1745670000000|2025-04-26 12:20:00|68.87|68.47|68.91|68.51|68.95|68.55|68.75|68.35|145
1745670300000|2025-04-26 12:25:00|68.9|68.5|69.23|68.83|69.23|68.83|68.88|68.48|151
1745670600000|2025-04-26 12:30:00|69.21|68.81|69.17|68.77|69.24|68.84|69.09|68.69|64
1745670900000|2025-04-26 12:35:00|69.16|68.76|69.08|68.68|69.27|68.87|69.03|68.63|133
1745671200000|2025-04-26 12:40:00|69.07|68.67|69.22|68.82|69.31|68.91|69.02|68.62|85
1745671500000|2025-04-26 12:45:00|69.21|68.81|69.24|68.84|69.48|69.08|69.19|68.79|127
1745671800000|2025-04-26 12:50:00|69.2|68.8|69.21|68.81|69.28|68.88|69.02|68.62|84
1745672100000|2025-04-26 12:55:00|69.18|68.78|68.92|68.52|69.19|68.79|68.92|68.52|97
1745672400000|2025-04-26 13:00:00|68.91|68.51|69.2|68.8|69.27|68.87|68.89|68.49|127
1745672700000|2025-04-26 13:05:00|69.21|68.81|69.1|68.7|69.35|68.95|69.07|68.67|120
1745673000000|2025-04-26 13:10:00|69.11|68.71|68.99|68.59|69.15|68.75|68.9|68.5|109
1745673300000|2025-04-26 13:15:00|69|68.6|68.93|68.53|69|68.6|68.81|68.41|96
1745673600000|2025-04-26 13:20:00|68.89|68.49|68.83|68.43|68.94|68.54|68.69|68.29|93
1745673900000|2025-04-26 13:25:00|68.84|68.44|68.63|68.23|68.85|68.45|68.62|68.22|93
1745674200000|2025-04-26 13:30:00|68.62|68.22|68.38|67.98|68.62|68.22|68.27|67.87|160
1745674500000|2025-04-26 13:35:00|68.39|67.99|68.7|68.3|68.7|68.3|68.37|67.97|143
1745674800000|2025-04-26 13:40:00|68.68|68.28|68.38|67.98|68.69|68.29|68.38|67.98|146
1745675100000|2025-04-26 13:45:00|68.37|67.97|68.5|68.1|68.5|68.1|68.05|67.65|224
1745675400000|2025-04-26 13:50:00|68.51|68.11|68.4|68|68.51|68.11|68.28|67.88|203
1745675700000|2025-04-26 13:55:00|68.41|68.01|68.76|68.36|68.76|68.36|68.36|67.96|133
1745676000000|2025-04-26 14:00:00|68.75|68.35|68.48|68.08|68.91|68.51|68.48|68.08|155
1745676300000|2025-04-26 14:05:00|68.47|68.07|68.59|68.19|68.71|68.31|68.42|68.02|190
1745676600000|2025-04-26 14:10:00|68.6|68.2|68.81|68.41|68.86|68.46|68.55|68.15|104
1745676900000|2025-04-26 14:15:00|68.78|68.38|68.66|68.26|68.8|68.4|68.58|68.18|138
1745677200000|2025-04-26 14:20:00|68.65|68.25|68.72|68.32|68.73|68.33|68.51|68.11|143
1745677500000|2025-04-26 14:25:00|68.73|68.33|68.79|68.39|68.8|68.4|68.68|68.28|145
1745677800000|2025-04-26 14:30:00|68.8|68.4|69.2|68.8|69.25|68.85|68.79|68.39|125
1745678100000|2025-04-26 14:35:00|69.19|68.79|69.06|68.66|69.19|68.79|68.97|68.57|109
1745678400000|2025-04-26 14:40:00|69.07|68.67|69.2|68.8|69.28|68.88|69.06|68.66|112
1745678700000|2025-04-26 14:45:00|69.21|68.81|69.33|68.93|69.36|68.96|69.12|68.72|129
1745679000000|2025-04-26 14:50:00|69.32|68.92|69.24|68.84|69.33|68.93|69.13|68.73|84
1745679300000|2025-04-26 14:55:00|69.23|68.83|69.15|68.75|69.25|68.85|69.14|68.74|81
1745679600000|2025-04-26 15:00:00|69.13|68.73|69.14|68.74|69.21|68.81|69.07|68.67|91
1745679900000|2025-04-26 15:05:00|69.13|68.73|69.22|68.82|69.3|68.9|69.1|68.7|85
1745680200000|2025-04-26 15:10:00|69.21|68.81|69.1|68.7|69.29|68.89|69.1|68.7|113
1745680500000|2025-04-26 15:15:00|69.09|68.69|69.04|68.64|69.25|68.85|69.01|68.61|186
1745680800000|2025-04-26 15:20:00|69.03|68.63|69.2|68.8|69.21|68.81|69.03|68.63|100
1745681100000|2025-04-26 15:25:00|69.19|68.79|69.32|68.92|69.32|68.92|69.19|68.79|103
1745681400000|2025-04-26 15:30:00|69.33|68.93|69.11|68.71|69.35|68.95|69.1|68.7|101
1745681700000|2025-04-26 15:35:00|69.1|68.7|69.07|68.67|69.19|68.79|69.06|68.66|60
1745682000000|2025-04-26 15:40:00|69.04|68.64|69|68.6|69.09|68.69|68.98|68.58|52
1745682300000|2025-04-26 15:45:00|69.01|68.61|69|68.6|69.01|68.61|68.8|68.4|80
1745682600000|2025-04-26 15:50:00|69.01|68.61|68.99|68.59|69.08|68.68|68.97|68.57|101
1745682900000|2025-04-26 15:55:00|69|68.6|69.02|68.62|69.1|68.7|68.98|68.58|96
1745683200000|2025-04-26 16:00:00|69.05|68.65|68.89|68.49|69.09|68.69|68.87|68.47|101
1745683500000|2025-04-26 16:05:00|68.88|68.48|68.68|68.28|68.99|68.59|68.67|68.27|83
1745683800000|2025-04-26 16:10:00|68.67|68.27|68.69|68.29|68.71|68.31|68.67|68.27|48
1745684100000|2025-04-26 16:15:00|68.68|68.28|68.78|68.38|68.79|68.39|68.62|68.22|80
1745684400000|2025-04-26 16:20:00|68.79|68.39|68.91|68.51|68.91|68.51|68.78|68.38|68
1745684700000|2025-04-26 16:25:00|68.92|68.52|68.81|68.41|68.97|68.57|68.79|68.39|73
1745685000000|2025-04-26 16:30:00|68.79|68.39|68.57|68.17|68.81|68.41|68.56|68.16|110
1745685300000|2025-04-26 16:35:00|68.56|68.16|68.37|67.97|68.58|68.18|68.35|67.95|130
1745685600000|2025-04-26 16:40:00|68.38|67.98|68.21|67.81|68.39|67.99|68.11|67.71|172
1745685900000|2025-04-26 16:45:00|68.2|67.8|68.47|68.07|68.47|68.07|68.17|67.77|112
1745686200000|2025-04-26 16:50:00|68.49|68.09|68.38|67.98|68.5|68.1|68.3|67.9|130
1745686500000|2025-04-26 16:55:00|68.39|67.99|68.57|68.17|68.57|68.17|68.39|67.99|81
1745686800000|2025-04-26 17:00:00|68.55|68.15|68.54|68.14|68.6|68.2|68.36|67.96|157
1745687100000|2025-04-26 17:05:00|68.51|68.11|68.49|68.09|68.56|68.16|68.42|68.02|122
1745687400000|2025-04-26 17:10:00|68.48|68.08|68.28|67.88|68.49|68.09|68.27|67.87|127
1745687700000|2025-04-26 17:15:00|68.29|67.89|68.41|68.01|68.44|68.04|68.26|67.86|133
1745688000000|2025-04-26 17:20:00|68.43|68.03|68.57|68.17|68.57|68.17|68.24|67.84|130
1745688300000|2025-04-26 17:25:00|68.58|68.18|68.58|68.18|68.59|68.19|68.47|68.07|82
1745688600000|2025-04-26 17:30:00|68.57|68.17|68.66|68.26|68.69|68.29|68.48|68.08|76
1745688900000|2025-04-26 17:35:00|68.65|68.25|68.6|68.2|68.67|68.27|68.53|68.13|80
1745689200000|2025-04-26 17:40:00|68.59|68.19|68.38|67.98|68.59|68.19|68.36|67.96|72
1745689500000|2025-04-26 17:45:00|68.39|67.99|68.38|67.98|68.45|68.05|68.35|67.95|74
1745689800000|2025-04-26 17:50:00|68.37|67.97|68.28|67.88|68.4|68|68.23|67.83|111
1745690100000|2025-04-26 17:55:00|68.26|67.86|68.21|67.81|68.27|67.87|68.17|67.77|85
1745690400000|2025-04-26 18:00:00|68.22|67.82|68.26|67.86|68.29|67.89|68.1|67.7|118
1745690700000|2025-04-26 18:05:00|68.27|67.87|68.35|67.95|68.41|68.01|68.22|67.82|120
1745691000000|2025-04-26 18:10:00|68.36|67.96|68.12|67.72|68.41|68.01|68.12|67.72|72
1745691300000|2025-04-26 18:15:00|68.13|67.73|68.29|67.89|68.29|67.89|68.12|67.72|46
1745691600000|2025-04-26 18:20:00|68.28|67.88|68.27|67.87|68.3|67.9|68.17|67.77|80
1745691900000|2025-04-26 18:25:00|68.26|67.86|68.3|67.9|68.36|67.96|68.21|67.81|53
1745692200000|2025-04-26 18:30:00|68.29|67.89|68.19|67.79|68.34|67.94|68.19|67.79|55
1745692500000|2025-04-26 18:35:00|68.18|67.78|68.25|67.85|68.29|67.89|68.18|67.78|48
1745692800000|2025-04-26 18:40:00|68.26|67.86|68.21|67.81|68.26|67.86|68.17|67.77|27
1745693100000|2025-04-26 18:45:00|68.2|67.8|68.39|67.99|68.39|67.99|68.2|67.8|59
1745693400000|2025-04-26 18:50:00|68.38|67.98|68.26|67.86|68.4|68|68.22|67.82|76
1745693700000|2025-04-26 18:55:00|68.24|67.84|68.07|67.67|68.25|67.85|68.07|67.67|56
1745694000000|2025-04-26 19:00:00|68.04|67.64|68.09|67.69|68.1|67.7|67.94|67.54|64
1745694300000|2025-04-26 19:05:00|68.08|67.68|67.83|67.43|68.1|67.7|67.83|67.43|96
1745694600000|2025-04-26 19:10:00|67.82|67.42|67.96|67.56|67.98|67.58|67.82|67.42|82
1745694900000|2025-04-26 19:15:00|67.95|67.55|67.88|67.48|68.01|67.61|67.83|67.43|73
1745695200000|2025-04-26 19:20:00|67.87|67.47|67.96|67.56|67.98|67.58|67.87|67.47|95
1745695500000|2025-04-26 19:25:00|67.97|67.57|68.11|67.71|68.11|67.71|67.97|67.57|42
1745695800000|2025-04-26 19:30:00|68.1|67.7|68.01|67.61|68.11|67.71|67.9|67.5|63
1745696100000|2025-04-26 19:35:00|68|67.6|68.13|67.73|68.17|67.77|67.98|67.58|59
1745696400000|2025-04-26 19:40:00|68.11|67.71|68.12|67.72|68.18|67.78|68.08|67.68|72
1745696700000|2025-04-26 19:45:00|68.15|67.75|68.06|67.66|68.28|67.88|68.06|67.66|75
1745697000000|2025-04-26 19:50:00|68.03|67.63|68.07|67.67|68.1|67.7|68|67.6|58
1745697300000|2025-04-26 19:55:00|68.08|67.68|68.07|67.67|68.12|67.72|67.99|67.59|58
1745697600000|2025-04-26 20:00:00|68.08|67.68|68.16|67.76|68.21|67.81|68.07|67.67|133
1745697900000|2025-04-26 20:05:00|68.17|67.77|68.16|67.76|68.26|67.86|68.04|67.64|91
1745698200000|2025-04-26 20:10:00|68.17|67.77|67.96|67.56|68.19|67.79|67.95|67.55|68
1745698500000|2025-04-26 20:15:00|67.95|67.55|67.85|67.45|67.97|67.57|67.85|67.45|65
1745698800000|2025-04-26 20:20:00|67.86|67.46|67.84|67.44|67.95|67.55|67.84|67.44|58
1745699100000|2025-04-26 20:25:00|67.83|67.43|67.7|67.3|67.83|67.43|67.66|67.26|45
1745699400000|2025-04-26 20:30:00|67.66|67.26|67.66|67.26|67.68|67.28|67.6|67.2|41
1745699700000|2025-04-26 20:35:00|67.67|67.27|67.49|67.09|67.67|67.27|67.46|67.06|72
1745700000000|2025-04-26 20:40:00|67.51|67.11|67.55|67.15|67.62|67.22|67.49|67.09|47
1745700300000|2025-04-26 20:45:00|67.5|67.1|67.53|67.13|67.67|67.27|67.5|67.1|74
1745700600000|2025-04-26 20:50:00|67.54|67.14|67.44|67.04|67.57|67.17|67.42|67.02|71
1745700900000|2025-04-26 20:55:00|67.43|67.03|67.26|66.86|67.45|67.05|67.23|66.83|62
1745701200000|2025-04-26 21:00:00|67.27|66.87|67.33|66.93|67.42|67.02|67.26|66.86|77
1745701500000|2025-04-26 21:05:00|67.34|66.94|67.33|66.93|67.37|66.97|67.24|66.84|79
1745701800000|2025-04-26 21:10:00|67.32|66.92|67.32|66.92|67.35|66.95|67.24|66.84|129
1745702100000|2025-04-26 21:15:00|67.31|66.91|67.34|66.94|67.67|67.27|67.31|66.91|108
1745702400000|2025-04-26 21:20:00|67.33|66.93|67.64|67.24|67.65|67.25|67.29|66.89|124
1745702700000|2025-04-26 21:25:00|67.62|67.22|67.53|67.13|67.67|67.27|67.53|67.13|58
1745703000000|2025-04-26 21:30:00|67.52|67.12|67.5|67.1|67.53|67.13|67.43|67.03|64
1745703300000|2025-04-26 21:35:00|67.51|67.11|67.42|67.02|67.52|67.12|67.34|66.94|89
1745703600000|2025-04-26 21:40:00|67.43|67.03|67.56|67.16|67.62|67.22|67.42|67.02|61
1745703900000|2025-04-26 21:45:00|67.55|67.15|67.64|67.24|67.65|67.25|67.55|67.15|54
1745704200000|2025-04-26 21:50:00|67.63|67.23|67.65|67.25|67.66|67.26|67.56|67.16|66
1745704500000|2025-04-26 21:55:00|67.64|67.24|67.6|67.2|67.65|67.25|67.56|67.16|72
1745704800000|2025-04-26 22:00:00|67.61|67.21|67.65|67.25|67.69|67.29|67.61|67.21|95
1745705100000|2025-04-26 22:05:00|67.64|67.24|67.77|67.37|67.87|67.47|67.62|67.22|136
1745705400000|2025-04-26 22:10:00|67.78|67.38|67.84|67.44|67.85|67.45|67.72|67.32|113
1745705700000|2025-04-26 22:15:00|67.83|67.43|67.86|67.46|67.97|67.57|67.75|67.35|217
1745706000000|2025-04-26 22:20:00|67.87|67.47|67.95|67.55|67.97|67.57|67.78|67.38|174
1745706300000|2025-04-26 22:25:00|67.97|67.57|67.78|67.38|68|67.6|67.75|67.35|92
1745706600000|2025-04-26 22:30:00|67.79|67.39|67.87|67.47|67.9|67.5|67.77|67.37|104
1745706900000|2025-04-26 22:35:00|67.86|67.46|68.09|67.69|68.09|67.69|67.83|67.43|95
1745707200000|2025-04-26 22:40:00|68.08|67.68|68.05|67.65|68.2|67.8|67.97|67.57|80
1745707500000|2025-04-26 22:45:00|68.04|67.64|67.95|67.55|68.05|67.65|67.92|67.52|69
1745707800000|2025-04-26 22:50:00|67.97|67.57|67.88|67.48|68.04|67.64|67.86|67.46|66
1745708100000|2025-04-26 22:55:00|67.87|67.47|67.93|67.53|67.96|67.56|67.83|67.43|78
1745708400000|2025-04-26 23:00:00|67.94|67.54|67.9|67.5|68.13|67.73|67.9|67.5|98
1745708700000|2025-04-26 23:05:00|67.88|67.48|67.85|67.45|67.89|67.49|67.83|67.43|70
1745709000000|2025-04-26 23:10:00|67.84|67.44|67.73|67.33|67.84|67.44|67.72|67.32|75
1745709300000|2025-04-26 23:15:00|67.74|67.34|67.83|67.43|67.85|67.45|67.55|67.15|110
1745709600000|2025-04-26 23:20:00|67.82|67.42|67.95|67.55|67.96|67.56|67.8|67.4|88
1745709900000|2025-04-26 23:25:00|67.94|67.54|68.05|67.65|68.07|67.67|67.89|67.49|86
1745710200000|2025-04-26 23:30:00|68.04|67.64|68.18|67.78|68.19|67.79|67.94|67.54|115
1745710500000|2025-04-26 23:35:00|68.19|67.79|68.19|67.79|68.28|67.88|68.14|67.74|78
1745710800000|2025-04-26 23:40:00|68.18|67.78|68.28|67.88|68.29|67.89|68.12|67.72|66
1745711100000|2025-04-26 23:45:00|68.27|67.87|68.27|67.87|68.3|67.9|68.17|67.77|93
1745711400000|2025-04-26 23:50:00|68.26|67.86|68.38|67.98|68.44|68.04|68.19|67.79|100
1745711700000|2025-04-26 23:55:00|68.39|67.99|68.36|67.96|68.45|68.05|68.32|67.92|90
1745712000000|2025-04-27 00:00:00|68.35|67.95|68.68|68.28|68.69|68.29|68.34|67.94|105
1745712300000|2025-04-27 00:05:00|68.67|68.27|68.77|68.37|69.08|68.68|68.53|68.13|188
1745712600000|2025-04-27 00:10:00|68.76|68.36|68.89|68.49|68.98|68.58|68.65|68.25|190
1745712900000|2025-04-27 00:15:00|68.9|68.5|69.06|68.66|69.1|68.7|68.78|68.38|115
1745713200000|2025-04-27 00:20:00|69.1|68.7|68.86|68.46|69.13|68.73|68.79|68.39|157
1745713500000|2025-04-27 00:25:00|68.85|68.45|68.96|68.56|69.06|68.66|68.76|68.36|163
1745713800000|2025-04-27 00:30:00|68.95|68.55|68.71|68.31|68.97|68.57|68.54|68.14|206
1745714100000|2025-04-27 00:35:00|68.72|68.32|68.76|68.36|68.94|68.54|68.68|68.28|160
1745714400000|2025-04-27 00:40:00|68.77|68.37|68.7|68.3|68.8|68.4|68.64|68.24|70
1745714700000|2025-04-27 00:45:00|68.69|68.29|68.63|68.23|68.73|68.33|68.59|68.19|65
1745715000000|2025-04-27 00:50:00|68.66|68.26|68.76|68.36|69.01|68.61|68.59|68.19|95
1745715300000|2025-04-27 00:55:00|68.75|68.35|68.77|68.37|68.81|68.41|68.64|68.24|68
1745715600000|2025-04-27 01:00:00|68.79|68.39|68.66|68.26|68.84|68.44|68.55|68.15|141
1745715900000|2025-04-27 01:05:00|68.65|68.25|68.73|68.33|68.84|68.44|68.64|68.24|172
1745716200000|2025-04-27 01:10:00|68.72|68.32|68.84|68.44|68.98|68.58|68.58|68.18|259
1745716500000|2025-04-27 01:15:00|68.85|68.45|68.34|67.94|68.87|68.47|68.3|67.9|284
1745716800000|2025-04-27 01:20:00|68.29|67.89|67.67|67.27|68.35|67.95|67.59|67.19|315
1745717100000|2025-04-27 01:25:00|67.64|67.24|67.94|67.54|67.96|67.56|67.53|67.13|240
1745717400000|2025-04-27 01:30:00|67.9|67.5|67.5|67.1|68.22|67.82|67.47|67.07|328
1745717700000|2025-04-27 01:35:00|67.51|67.11|67.75|67.35|67.83|67.43|67.38|66.98|223
1745718000000|2025-04-27 01:40:00|67.74|67.34|67.72|67.32|67.84|67.44|67.65|67.25|172
1745718300000|2025-04-27 01:45:00|67.74|67.34|67.61|67.21|67.75|67.35|67.48|67.08|150
1745718600000|2025-04-27 01:50:00|67.6|67.2|67.58|67.18|67.67|67.27|67.46|67.06|146
1745718900000|2025-04-27 01:55:00|67.59|67.19|67.15|66.75|67.65|67.25|67.07|66.67|219
1745719200000|2025-04-27 02:00:00|67.2|66.8|67.39|66.99|67.61|67.21|67.08|66.68|213
1745719500000|2025-04-27 02:05:00|67.4|67|67.68|67.28|67.71|67.31|67.37|66.97|148
1745719800000|2025-04-27 02:10:00|67.69|67.29|67.81|67.41|67.82|67.42|67.67|67.27|92
1745720100000|2025-04-27 02:15:00|67.84|67.44|67.81|67.41|67.9|67.5|67.54|67.14|130
1745720400000|2025-04-27 02:20:00|67.8|67.4|67.77|67.37|67.88|67.48|67.67|67.27|91
1745720700000|2025-04-27 02:25:00|67.76|67.36|67.71|67.31|67.84|67.44|67.68|67.28|83
1745721000000|2025-04-27 02:30:00|67.7|67.3|67.74|67.34|67.77|67.37|67.62|67.22|110
1745721300000|2025-04-27 02:35:00|67.73|67.33|67.65|67.25|67.89|67.49|67.57|67.17|110
1745721600000|2025-04-27 02:40:00|67.64|67.24|67.69|67.29|67.76|67.36|67.62|67.22|115
1745721900000|2025-04-27 02:45:00|67.68|67.28|67.44|67.04|67.73|67.33|67.44|67.04|92
1745722200000|2025-04-27 02:50:00|67.45|67.05|67.85|67.45|67.87|67.47|67.45|67.05|91
1745722500000|2025-04-27 02:55:00|67.86|67.46|67.86|67.46|67.93|67.53|67.79|67.39|86
1745722800000|2025-04-27 03:00:00|67.87|67.47|68.08|67.68|68.08|67.68|67.78|67.38|104
1745723100000|2025-04-27 03:05:00|68.09|67.69|68.11|67.71|68.12|67.72|68.04|67.64|69
1745723400000|2025-04-27 03:10:00|68.12|67.72|67.97|67.57|68.13|67.73|67.94|67.54|105
1745723700000|2025-04-27 03:15:00|67.96|67.56|68.34|67.94|68.36|67.96|67.96|67.56|96
1745724000000|2025-04-27 03:20:00|68.33|67.93|68.62|68.22|68.62|68.22|68.31|67.91|104
1745724300000|2025-04-27 03:25:00|68.63|68.23|68.69|68.29|68.7|68.3|68.56|68.16|99
1745724600000|2025-04-27 03:30:00|68.7|68.3|68.57|68.17|68.77|68.37|68.34|67.94|137
1745724900000|2025-04-27 03:35:00|68.58|68.18|68.37|67.97|68.58|68.18|68.35|67.95|80
1745725200000|2025-04-27 03:40:00|68.35|67.95|68.29|67.89|68.41|68.01|68.2|67.8|77
1745725500000|2025-04-27 03:45:00|68.27|67.87|68.14|67.74|68.4|68|68.14|67.74|83
1745725800000|2025-04-27 03:50:00|68.11|67.71|67.95|67.55|68.12|67.72|67.92|67.52|120
1745726100000|2025-04-27 03:55:00|67.94|67.54|68.07|67.67|68.07|67.67|67.94|67.54|125
1745726400000|2025-04-27 04:00:00|68.08|67.68|68.16|67.76|68.24|67.84|67.95|67.55|131
1745726700000|2025-04-27 04:05:00|68.15|67.75|68.4|68|68.4|68|68.09|67.69|85
1745727000000|2025-04-27 04:10:00|68.41|68.01|68.5|68.1|68.54|68.14|68.41|68.01|54
1745727300000|2025-04-27 04:15:00|68.51|68.11|68.3|67.9|68.51|68.11|68.27|67.87|57
1745727600000|2025-04-27 04:20:00|68.29|67.89|68.38|67.98|68.41|68.01|68.25|67.85|59
1745727900000|2025-04-27 04:25:00|68.37|67.97|68.41|68.01|68.41|68.01|68.33|67.93|46
1745728200000|2025-04-27 04:30:00|68.42|68.02|67.98|67.58|68.48|68.08|67.96|67.56|112
1745728500000|2025-04-27 04:35:00|67.97|67.57|67.86|67.46|68.07|67.67|67.86|67.46|135
1745728800000|2025-04-27 04:40:00|67.87|67.47|67.99|67.59|68.07|67.67|67.82|67.42|100
1745729100000|2025-04-27 04:45:00|68|67.6|68.14|67.74|68.24|67.84|67.96|67.56|79
1745729400000|2025-04-27 04:50:00|68.13|67.73|67.87|67.47|68.13|67.73|67.84|67.44|158
1745729700000|2025-04-27 04:55:00|67.83|67.43|67.82|67.42|67.96|67.56|67.76|67.36|103
1745730000000|2025-04-27 05:00:00|67.77|67.37|67.74|67.34|67.9|67.5|67.71|67.31|150
1745730300000|2025-04-27 05:05:00|67.72|67.32|67.9|67.5|67.93|67.53|67.65|67.25|96
1745730600000|2025-04-27 05:10:00|67.92|67.52|67.78|67.38|67.93|67.53|67.67|67.27|101
1745730900000|2025-04-27 05:15:00|67.77|67.37|67.82|67.42|67.93|67.53|67.74|67.34|116
1745731200000|2025-04-27 05:20:00|67.79|67.39|67.53|67.13|67.79|67.39|67.43|67.03|175
1745731500000|2025-04-27 05:25:00|67.54|67.14|67.46|67.06|67.57|67.17|67.3|66.9|234
1745731800000|2025-04-27 05:30:00|67.43|67.03|67.78|67.38|67.8|67.4|67.37|66.97|116
1745732100000|2025-04-27 05:35:00|67.77|67.37|67.77|67.37|67.92|67.52|67.62|67.22|130
1745732400000|2025-04-27 05:40:00|67.76|67.36|67.64|67.24|67.76|67.36|67.56|67.16|86
1745732700000|2025-04-27 05:45:00|67.63|67.23|67.76|67.36|67.76|67.36|67.55|67.15|73
1745733000000|2025-04-27 05:50:00|67.77|67.37|67.65|67.25|67.78|67.38|67.54|67.14|53
1745733300000|2025-04-27 05:55:00|67.64|67.24|67.63|67.23|67.7|67.3|67.58|67.18|51
1745733600000|2025-04-27 06:00:00|67.66|67.26|67.62|67.22|67.68|67.28|67.53|67.13|81
1745733900000|2025-04-27 06:05:00|67.63|67.23|67.63|67.23|67.73|67.33|67.57|67.17|50
1745734200000|2025-04-27 06:10:00|67.64|67.24|67.79|67.39|67.84|67.44|67.63|67.23|53
1745734500000|2025-04-27 06:15:00|67.8|67.4|67.8|67.4|67.8|67.4|67.69|67.29|58
1745734800000|2025-04-27 06:20:00|67.81|67.41|67.97|67.57|67.99|67.59|67.78|67.38|68
1745735100000|2025-04-27 06:25:00|67.95|67.55|67.9|67.5|67.99|67.59|67.87|67.47|38
1745735400000|2025-04-27 06:30:00|67.89|67.49|67.97|67.57|67.98|67.58|67.85|67.45|59
1745735700000|2025-04-27 06:35:00|67.96|67.56|67.75|67.35|67.99|67.59|67.75|67.35|57
1745736000000|2025-04-27 06:40:00|67.76|67.36|67.79|67.39|67.86|67.46|67.69|67.29|40
1745736300000|2025-04-27 06:45:00|67.78|67.38|67.76|67.36|67.79|67.39|67.69|67.29|68
1745736600000|2025-04-27 06:50:00|67.77|67.37|67.92|67.52|67.92|67.52|67.71|67.31|59
1745736900000|2025-04-27 06:55:00|67.93|67.53|67.94|67.54|67.97|67.57|67.89|67.49|48
1745737200000|2025-04-27 07:00:00|67.95|67.55|68.07|67.67|68.08|67.68|67.87|67.47|86
1745737500000|2025-04-27 07:05:00|68.06|67.66|67.98|67.58|68.19|67.79|67.98|67.58|59
1745737800000|2025-04-27 07:10:00|67.97|67.57|68.09|67.69|68.16|67.76|67.89|67.49|86
1745738100000|2025-04-27 07:15:00|68.1|67.7|68.34|67.94|68.38|67.98|68.1|67.7|62
1745738400000|2025-04-27 07:20:00|68.35|67.95|68.48|68.08|68.56|68.16|68.35|67.95|75
1745738700000|2025-04-27 07:25:00|68.47|68.07|68.46|68.06|68.54|68.14|68.46|68.06|47
1745739000000|2025-04-27 07:30:00|68.47|68.07|68.58|68.18|68.69|68.29|68.47|68.07|80
1745739300000|2025-04-27 07:35:00|68.59|68.19|68.61|68.21|68.61|68.21|68.5|68.1|70
1745739600000|2025-04-27 07:40:00|68.59|68.19|68.46|68.06|68.6|68.2|68.45|68.05|37
1745739900000|2025-04-27 07:45:00|68.47|68.07|68.5|68.1|68.56|68.16|68.45|68.05|86
1745740200000|2025-04-27 07:50:00|68.49|68.09|68.5|68.1|68.51|68.11|68.41|68.01|48
1745740500000|2025-04-27 07:55:00|68.51|68.11|68.27|67.87|68.52|68.12|68.23|67.83|80
1745740800000|2025-04-27 08:00:00|68.26|67.86|68.08|67.68|68.37|67.97|68.08|67.68|60
1745741100000|2025-04-27 08:05:00|68.07|67.67|68.07|67.67|68.11|67.71|68.04|67.64|48
1745741400000|2025-04-27 08:10:00|68.08|67.68|68.13|67.73|68.16|67.76|68.04|67.64|48
1745741700000|2025-04-27 08:15:00|68.1|67.7|68.24|67.84|68.38|67.98|68.1|67.7|112
1745742000000|2025-04-27 08:20:00|68.23|67.83|68.1|67.7|68.3|67.9|68.07|67.67|110
1745742300000|2025-04-27 08:25:00|68.09|67.69|68.13|67.73|68.17|67.77|68.05|67.65|83
1745742600000|2025-04-27 08:30:00|68.12|67.72|68.14|67.74|68.3|67.9|68.06|67.66|101
1745742900000|2025-04-27 08:35:00|68.1|67.7|67.99|67.59|68.12|67.72|67.92|67.52|74
1745743200000|2025-04-27 08:40:00|67.98|67.58|68.08|67.68|68.08|67.68|67.95|67.55|67
1745743500000|2025-04-27 08:45:00|68.09|67.69|68.03|67.63|68.09|67.69|68|67.6|58
1745743800000|2025-04-27 08:50:00|68|67.6|67.87|67.47|68.04|67.64|67.84|67.44|64
1745744100000|2025-04-27 08:55:00|67.88|67.48|67.84|67.44|67.89|67.49|67.75|67.35|41
1745744400000|2025-04-27 09:00:00|67.85|67.45|67.63|67.23|67.85|67.45|67.63|67.23|86
1745744700000|2025-04-27 09:05:00|67.64|67.24|67.55|67.15|67.72|67.32|67.53|67.13|96
1745745000000|2025-04-27 09:10:00|67.56|67.16|67.47|67.07|67.58|67.18|67.46|67.06|45
1745745300000|2025-04-27 09:15:00|67.46|67.06|67.54|67.14|67.55|67.15|67.46|67.06|49
1745745600000|2025-04-27 09:20:00|67.53|67.13|67.48|67.08|67.53|67.13|67.42|67.02|47
1745745900000|2025-04-27 09:25:00|67.49|67.09|67.47|67.07|67.53|67.13|67.42|67.02|61
1745746200000|2025-04-27 09:30:00|67.46|67.06|67.57|67.17|67.62|67.22|67.46|67.06|84
1745746500000|2025-04-27 09:35:00|67.56|67.16|67.63|67.23|67.65|67.25|67.48|67.08|55
1745746800000|2025-04-27 09:40:00|67.64|67.24|67.74|67.34|67.78|67.38|67.58|67.18|64
1745747100000|2025-04-27 09:45:00|67.72|67.32|67.66|67.26|67.74|67.34|67.64|67.24|59
1745747400000|2025-04-27 09:50:00|67.65|67.25|67.68|67.28|67.69|67.29|67.63|67.23|37
1745747700000|2025-04-27 09:55:00|67.67|67.27|67.76|67.36|67.77|67.37|67.65|67.25|48
1745748000000|2025-04-27 10:00:00|67.77|67.37|67.96|67.56|67.97|67.57|67.75|67.35|51
1745748300000|2025-04-27 10:05:00|67.99|67.59|67.9|67.5|68.07|67.67|67.87|67.47|59
1745748600000|2025-04-27 10:10:00|67.89|67.49|67.68|67.28|67.89|67.49|67.68|67.28|38
1745748900000|2025-04-27 10:15:00|67.67|67.27|67.66|67.26|67.7|67.3|67.64|67.24|21
1745749200000|2025-04-27 10:20:00|67.65|67.25|67.55|67.15|67.65|67.25|67.55|67.15|24
1745749500000|2025-04-27 10:25:00|67.57|67.17|67.48|67.08|67.57|67.17|67.48|67.08|39
1745749800000|2025-04-27 10:30:00|67.49|67.09|67.43|67.03|67.54|67.14|67.43|67.03|46
1745750100000|2025-04-27 10:35:00|67.44|67.04|67.33|66.93|67.47|67.07|67.32|66.92|38
1745750400000|2025-04-27 10:40:00|67.34|66.94|67.43|67.03|67.5|67.1|67.34|66.94|47
1745750700000|2025-04-27 10:45:00|67.42|67.02|67.5|67.1|67.51|67.11|67.42|67.02|32
1745751000000|2025-04-27 10:50:00|67.51|67.11|67.57|67.17|67.66|67.26|67.51|67.11|41
1745751300000|2025-04-27 10:55:00|67.56|67.16|67.59|67.19|67.61|67.21|67.54|67.14|36
1745751600000|2025-04-27 11:00:00|67.58|67.18|67.66|67.26|67.7|67.3|67.55|67.15|44
1745751900000|2025-04-27 11:05:00|67.65|67.25|67.45|67.05|67.78|67.38|67.45|67.05|78
1745752200000|2025-04-27 11:10:00|67.46|67.06|67.48|67.08|67.56|67.16|67.45|67.05|43
1745752500000|2025-04-27 11:15:00|67.47|67.07|67.44|67.04|67.55|67.15|67.42|67.02|50
1745752800000|2025-04-27 11:20:00|67.43|67.03|67.05|66.65|67.47|67.07|67.01|66.61|84
1745753100000|2025-04-27 11:25:00|67.06|66.66|67.14|66.74|67.27|66.87|67.05|66.65|69
1745753400000|2025-04-27 11:30:00|67.16|66.76|67.16|66.76|67.33|66.93|67.07|66.67|55
1745753700000|2025-04-27 11:35:00|67.15|66.75|67.26|66.86|67.33|66.93|67.15|66.75|56
1745754000000|2025-04-27 11:40:00|67.27|66.87|66.86|66.46|67.27|66.87|66.84|66.44|95
1745754300000|2025-04-27 11:45:00|66.85|66.45|67.04|66.64|67.18|66.78|66.85|66.45|65
1745754600000|2025-04-27 11:50:00|67.03|66.63|66.93|66.53|67.06|66.66|66.93|66.53|51
1745754900000|2025-04-27 11:55:00|66.94|66.54|66.94|66.54|66.99|66.59|66.93|66.53|28
1745755200000|2025-04-27 12:00:00|66.95|66.55|67.03|66.63|67.03|66.63|66.9|66.5|45
1745755500000|2025-04-27 12:05:00|67.04|66.64|66.94|66.54|67.06|66.66|66.93|66.53|62
1745755800000|2025-04-27 12:10:00|66.95|66.55|66.95|66.55|66.99|66.59|66.93|66.53|41
1745756100000|2025-04-27 12:15:00|66.94|66.54|67.05|66.65|67.08|66.68|66.94|66.54|52
1745756400000|2025-04-27 12:20:00|67.06|66.66|67.14|66.74|67.19|66.79|67.06|66.66|40
1745756700000|2025-04-27 12:25:00|67.13|66.73|66.73|66.33|67.13|66.73|66.71|66.31|57
1745757000000|2025-04-27 12:30:00|66.72|66.32|66.33|65.93|66.75|66.35|66.15|65.75|120
1745757300000|2025-04-27 12:35:00|66.32|65.92|66.65|66.25|66.73|66.33|66.3|65.9|160
1745757600000|2025-04-27 12:40:00|66.64|66.24|66.72|66.32|66.74|66.34|66.6|66.2|116
1745757900000|2025-04-27 12:45:00|66.71|66.31|66.64|66.24|67.3|66.9|66.59|66.19|313
1745758200000|2025-04-27 12:50:00|66.65|66.25|66.63|66.23|66.67|66.27|66.35|65.95|174
1745758500000|2025-04-27 12:55:00|66.62|66.22|66.41|66.01|66.64|66.24|66.33|65.93|199
1745758800000|2025-04-27 13:00:00|66.42|66.02|66.45|66.05|66.55|66.15|66.33|65.93|255
1745759100000|2025-04-27 13:05:00|66.44|66.04|66.15|65.75|66.45|66.05|65.86|65.46|225
1745759400000|2025-04-27 13:10:00|66.13|65.73|66.27|65.87|66.44|66.04|66.01|65.61|187
1745759700000|2025-04-27 13:15:00|66.28|65.88|66.39|65.99|66.42|66.02|66.1|65.7|202
1745760000000|2025-04-27 13:20:00|66.4|66|66.35|65.95|66.45|66.05|66.22|65.82|162
1745760300000|2025-04-27 13:25:00|66.32|65.92|66.43|66.03|66.45|66.05|66.24|65.84|114
1745760600000|2025-04-27 13:30:00|66.42|66.02|66.76|66.36|66.85|66.45|66.38|65.98|138
1745760900000|2025-04-27 13:35:00|66.77|66.37|66.96|66.56|66.96|66.56|66.73|66.33|116
1745761200000|2025-04-27 13:40:00|66.97|66.57|66.97|66.57|67.08|66.68|66.87|66.47|128
1745761500000|2025-04-27 13:45:00|66.96|66.56|66.97|66.57|67.19|66.79|66.91|66.51|112
1745761800000|2025-04-27 13:50:00|66.98|66.58|66.94|66.54|67|66.6|66.85|66.45|183
1745762100000|2025-04-27 13:55:00|66.93|66.53|67.17|66.77|67.21|66.81|66.93|66.53|147
1745762400000|2025-04-27 14:00:00|67.16|66.76|67.05|66.65|67.21|66.81|67.01|66.61|159
1745762700000|2025-04-27 14:05:00|67.06|66.66|66.99|66.59|67.15|66.75|66.92|66.52|129
1745763000000|2025-04-27 14:10:00|66.98|66.58|66.86|66.46|66.99|66.59|66.82|66.42|159
1745763300000|2025-04-27 14:15:00|66.85|66.45|67.27|66.87|67.27|66.87|66.84|66.44|218
1745763600000|2025-04-27 14:20:00|67.25|66.85|67.08|66.68|67.27|66.87|66.98|66.58|154
1745763900000|2025-04-27 14:25:00|67.14|66.74|67.12|66.72|67.27|66.87|67.09|66.69|126
1745764200000|2025-04-27 14:30:00|67.14|66.74|67.16|66.76|67.21|66.81|67.09|66.69|116
1745764500000|2025-04-27 14:35:00|67.17|66.77|67.26|66.86|67.29|66.89|67.15|66.75|109
1745764800000|2025-04-27 14:40:00|67.25|66.85|67.18|66.78|67.29|66.89|67.14|66.74|147
1745765100000|2025-04-27 14:45:00|67.17|66.77|67.27|66.87|67.36|66.96|67.13|66.73|159
1745765400000|2025-04-27 14:50:00|67.26|66.86|67.19|66.79|67.28|66.88|67.17|66.77|123
1745765700000|2025-04-27 14:55:00|67.17|66.77|67.23|66.83|67.24|66.84|67.11|66.71|108
1745766000000|2025-04-27 15:00:00|67.19|66.79|67.12|66.72|67.24|66.84|67.08|66.68|185
1745766300000|2025-04-27 15:05:00|67.1|66.7|66.95|66.55|67.18|66.78|66.87|66.47|309
1745766600000|2025-04-27 15:10:00|66.93|66.53|67.07|66.67|67.16|66.76|66.91|66.51|213
1745766900000|2025-04-27 15:15:00|67.06|66.66|67.11|66.71|67.15|66.75|66.94|66.54|160
1745767200000|2025-04-27 15:20:00|67.12|66.72|67.11|66.71|67.18|66.78|67.05|66.65|129
1745767500000|2025-04-27 15:25:00|67.09|66.69|66.93|66.53|67.18|66.78|66.92|66.52|152
1745767800000|2025-04-27 15:30:00|66.9|66.5|66.95|66.55|67.04|66.64|66.8|66.4|180
1745768100000|2025-04-27 15:35:00|66.93|66.53|66.76|66.36|66.98|66.58|66.74|66.34|196
1745768400000|2025-04-27 15:40:00|66.78|66.38|66.78|66.38|66.9|66.5|66.72|66.32|155
1745768700000|2025-04-27 15:45:00|66.77|66.37|66.85|66.45|66.91|66.51|66.74|66.34|164
1745769000000|2025-04-27 15:50:00|66.83|66.43|66.75|66.35|66.84|66.44|66.68|66.28|135
1745769300000|2025-04-27 15:55:00|66.74|66.34|66.66|66.26|66.8|66.4|66.65|66.25|109
1745769600000|2025-04-27 16:00:00|66.67|66.27|66.61|66.21|66.68|66.28|66.41|66.01|187
1745769900000|2025-04-27 16:05:00|66.6|66.2|66.67|66.27|66.83|66.43|66.53|66.13|144
1745770200000|2025-04-27 16:10:00|66.66|66.26|66.7|66.3|66.76|66.36|66.64|66.24|67
1745770500000|2025-04-27 16:15:00|66.71|66.31|66.29|65.89|66.71|66.31|66.28|65.88|143
1745770800000|2025-04-27 16:20:00|66.28|65.88|66.32|65.92|66.41|66.01|66.28|65.88|115
1745771100000|2025-04-27 16:25:00|66.31|65.91|66.19|65.79|66.36|65.96|66.19|65.79|97
1745771400000|2025-04-27 16:30:00|66.18|65.78|66.19|65.79|66.46|66.06|66.14|65.74|129
1745771700000|2025-04-27 16:35:00|66.18|65.78|66.27|65.87|66.31|65.91|66.08|65.68|120
1745772000000|2025-04-27 16:40:00|66.26|65.86|66.39|65.99|66.46|66.06|66.2|65.8|73
1745772300000|2025-04-27 16:45:00|66.37|65.97|66.43|66.03|66.48|66.08|66.33|65.93|107
1745772600000|2025-04-27 16:50:00|66.44|66.04|66.19|65.79|66.48|66.08|66.16|65.76|78
1745772900000|2025-04-27 16:55:00|66.17|65.77|66.2|65.8|66.21|65.81|66.04|65.64|101
1745773200000|2025-04-27 17:00:00|66.19|65.79|66.19|65.79|66.19|65.79|66.01|65.61|111
1745773500000|2025-04-27 17:05:00|66.18|65.78|66.35|65.95|66.36|65.96|66.14|65.74|94
1745773800000|2025-04-27 17:10:00|66.34|65.94|66.41|66.01|66.49|66.09|66.27|65.87|102
1745774100000|2025-04-27 17:15:00|66.42|66.02|66.48|66.08|66.56|66.16|66.41|66.01|97
1745774400000|2025-04-27 17:20:00|66.49|66.09|66.58|66.18|66.6|66.2|66.47|66.07|75
1745774700000|2025-04-27 17:25:00|66.57|66.17|66.44|66.04|66.58|66.18|66.39|65.99|61
1745775000000|2025-04-27 17:30:00|66.45|66.05|66.4|66|66.48|66.08|66.38|65.98|89
1745775300000|2025-04-27 17:35:00|66.38|65.98|66.38|65.98|66.45|66.05|66.34|65.94|46
1745775600000|2025-04-27 17:40:00|66.37|65.97|66.56|66.16|66.57|66.17|66.37|65.97|48
1745775900000|2025-04-27 17:45:00|66.57|66.17|66.69|66.29|66.69|66.29|66.49|66.09|68
1745776200000|2025-04-27 17:50:00|66.7|66.3|66.98|66.58|66.98|66.58|66.69|66.29|53
1745776500000|2025-04-27 17:55:00|66.95|66.55|66.86|66.46|66.95|66.55|66.85|66.45|23
1745776800000|2025-04-27 18:00:00|66.87|66.47|66.81|66.41|66.88|66.48|66.58|66.18|93
1745777100000|2025-04-27 18:05:00|66.8|66.4|66.85|66.45|66.89|66.49|66.77|66.37|104
1745777400000|2025-04-27 18:10:00|66.84|66.44|66.81|66.41|66.84|66.44|66.75|66.35|42
1745777700000|2025-04-27 18:15:00|66.83|66.43|66.84|66.44|66.89|66.49|66.8|66.4|61
1745778000000|2025-04-27 18:20:00|66.85|66.45|66.91|66.51|66.99|66.59|66.85|66.45|71
1745778300000|2025-04-27 18:25:00|66.93|66.53|66.97|66.57|67|66.6|66.92|66.52|52
1745778600000|2025-04-27 18:30:00|66.98|66.58|67.07|66.67|67.09|66.69|66.95|66.55|52
1745778900000|2025-04-27 18:35:00|67.05|66.65|66.98|66.58|67.07|66.67|66.95|66.55|46
1745779200000|2025-04-27 18:40:00|66.99|66.59|67.07|66.67|67.16|66.76|66.99|66.59|58
1745779500000|2025-04-27 18:45:00|67.08|66.68|67.09|66.69|67.15|66.75|67.07|66.67|62
1745779800000|2025-04-27 18:50:00|67.08|66.68|66.99|66.59|67.09|66.69|66.98|66.58|24
1745780100000|2025-04-27 18:55:00|67|66.6|66.96|66.56|67|66.6|66.92|66.52|22
1745780400000|2025-04-27 19:00:00|66.97|66.57|66.95|66.55|66.99|66.59|66.84|66.44|57
1745780700000|2025-04-27 19:05:00|66.96|66.56|67.01|66.61|67.14|66.74|66.96|66.56|44
1745781000000|2025-04-27 19:10:00|67.02|66.62|66.9|66.5|67.07|66.67|66.86|66.46|50
1745781300000|2025-04-27 19:15:00|66.92|66.52|66.78|66.38|66.97|66.57|66.74|66.34|71
1745781600000|2025-04-27 19:20:00|66.79|66.39|66.68|66.28|66.86|66.46|66.58|66.18|78
1745781900000|2025-04-27 19:25:00|66.69|66.29|66.88|66.48|66.9|66.5|66.69|66.29|43
1745782200000|2025-04-27 19:30:00|66.87|66.47|67.5|66.1|67.5|66.51|66.86|65.94|52
1745782500000|2025-04-27 19:35:00|67.52|66.12|67.76|66.36|67.78|66.38|67.5|66.1|60
1745782800000|2025-04-27 19:40:00|67.77|66.37|67.68|66.28|67.86|66.46|67.66|66.26|63
1745783100000|2025-04-27 19:45:00|67.71|66.31|67.84|66.44|67.95|66.55|67.71|66.31|67
1745783400000|2025-04-27 19:50:00|67.83|66.43|67.86|66.46|67.89|66.49|67.83|66.43|21
1745783700000|2025-04-27 19:55:00|67.87|66.47|67.89|66.49|67.93|66.53|67.84|66.44|43
1745784000000|2025-04-27 20:00:00|67.88|66.48|67.55|66.15|67.92|66.52|67.55|66.15|95
1745784300000|2025-04-27 20:05:00|67.56|66.16|67.44|66.04|67.69|66.29|67.42|66.02|82
1745784600000|2025-04-27 20:10:00|67.43|66.03|67.46|66.06|67.55|66.15|67.37|65.97|52
1745784900000|2025-04-27 20:15:00|67.45|66.05|67.53|66.13|67.56|66.16|67.43|66.03|88
1745785200000|2025-04-27 20:20:00|67.52|66.12|67.34|65.94|67.52|66.12|67.33|65.93|43
1745785500000|2025-04-27 20:25:00|67.36|65.96|67.43|66.03|67.45|66.05|67.32|65.92|40
1745785800000|2025-04-27 20:30:00|67.42|66.02|67.48|66.08|67.51|66.11|67.42|66.02|44
1745786100000|2025-04-27 20:35:00|67.51|66.11|67.58|66.18|67.63|66.23|67.48|66.08|65
1745786400000|2025-04-27 20:40:00|67.57|66.17|67.54|66.14|67.6|66.2|67.54|66.14|28
1745786700000|2025-04-27 20:45:00|67.53|66.13|67.63|66.23|67.64|66.24|67.44|66.04|75
1745787000000|2025-04-27 20:50:00|67.61|66.21|67.63|66.23|67.66|66.26|67.56|66.16|99
1745787300000|2025-04-27 20:55:00|67.62|66.22|67.57|66.17|67.66|66.26|67.54|66.14|75
1745787600000|2025-04-27 21:00:00|67.56|66.16|66.89|66.49|67.56|66.56|66.87|66.05|57
1745787900000|2025-04-27 21:05:00|66.88|66.48|67|66.6|67.03|66.63|66.88|66.48|48
1745788200000|2025-04-27 21:10:00|66.98|66.58|67.23|66.83|67.35|66.95|66.98|66.58|84
1745788500000|2025-04-27 21:15:00|67.22|66.82|67.19|66.79|67.22|66.82|67.16|66.76|41
1745788800000|2025-04-27 21:20:00|67.18|66.78|67.18|66.78|67.18|66.78|67.15|66.75|11
1745789100000|2025-04-27 21:25:00|67.19|66.79|67.4|67|67.4|67|67.19|66.79|35
1745789400000|2025-04-27 21:30:00|67.39|66.99|67.48|67.08|67.5|67.1|67.38|66.98|40
1745789700000|2025-04-27 21:35:00|67.46|67.06|67.53|67.13|67.58|67.18|67.35|66.95|90
1745790000000|2025-04-27 21:40:00|67.54|67.14|67.65|67.25|67.65|67.25|67.45|67.05|44
1745790300000|2025-04-27 21:45:00|67.64|67.24|67.62|67.22|67.68|67.28|67.6|67.2|39
1745790600000|2025-04-27 21:50:00|67.59|67.19|67.46|67.06|67.59|67.19|67.45|67.05|41
1745790900000|2025-04-27 21:55:00|67.47|67.07|67.45|67.05|67.57|67.17|67.44|67.04|30
1745791200000|2025-04-27 22:00:00|67.49|67.09|67.3|66.9|67.58|67.18|67.3|66.9|150
1745791500000|2025-04-27 22:05:00|67.31|66.91|67.25|66.85|67.4|67|67.15|66.75|128
1745791800000|2025-04-27 22:10:00|67.26|66.86|67.3|66.9|67.45|67.05|67.24|66.84|97
1745792100000|2025-04-27 22:15:00|67.29|66.89|67.52|67.12|67.53|67.13|67.24|66.84|131
1745792400000|2025-04-27 22:20:00|67.54|67.14|67.44|67.04|67.64|67.24|67.43|67.03|92
1745792700000|2025-04-27 22:25:00|67.42|67.02|67.22|66.82|67.56|67.16|67.21|66.81|180
1745793000000|2025-04-27 22:30:00|67.23|66.83|67.26|66.86|67.26|66.86|66.9|66.5|188
1745793300000|2025-04-27 22:35:00|67.25|66.85|67.25|66.85|67.38|66.98|67.24|66.84|136
1745793600000|2025-04-27 22:40:00|67.26|66.86|67.44|67.04|67.44|67.04|67.25|66.85|74
1745793900000|2025-04-27 22:45:00|67.4|67|67.56|67.16|67.56|67.16|67.36|66.96|85
1745794200000|2025-04-27 22:50:00|67.57|67.17|67.34|66.94|67.63|67.23|67.27|66.87|90
1745794500000|2025-04-27 22:55:00|67.33|66.93|67.16|66.76|67.36|66.96|67.14|66.74|68
1745794800000|2025-04-27 23:00:00|67.15|66.75|67.13|66.73|67.15|66.75|66.94|66.54|80
1745795100000|2025-04-27 23:05:00|67.08|66.68|67.15|66.75|67.16|66.76|67.01|66.61|95
1745795400000|2025-04-27 23:10:00|67.19|66.79|67.14|66.74|67.25|66.85|67.05|66.65|88
1745795700000|2025-04-27 23:15:00|67.13|66.73|67.25|66.85|67.26|66.86|67.08|66.68|97
1745796000000|2025-04-27 23:20:00|67.26|66.86|67.03|66.63|67.27|66.87|66.98|66.58|95
1745796300000|2025-04-27 23:25:00|67.04|66.64|67.03|66.63|67.06|66.66|66.94|66.54|37
1745796600000|2025-04-27 23:30:00|67.02|66.62|67.16|66.76|67.19|66.79|66.98|66.58|77
1745796900000|2025-04-27 23:35:00|67.17|66.77|67.27|66.87|67.27|66.87|67.15|66.75|55
1745797200000|2025-04-27 23:40:00|67.25|66.85|67.03|66.63|67.26|66.86|66.96|66.56|75
1745797500000|2025-04-27 23:45:00|67.02|66.62|67.03|66.63|67.21|66.81|66.96|66.56|104
1745797800000|2025-04-27 23:50:00|67.02|66.62|67.08|66.68|67.13|66.73|67.02|66.62|67
1745798100000|2025-04-27 23:55:00|67.07|66.67|67.1|66.7|67.1|66.7|67|66.6|59
1745798400000|2025-04-28 00:00:00|67.12|66.72|67.06|66.66|67.17|66.77|66.96|66.56|107
1745798700000|2025-04-28 00:05:00|67.07|66.67|66.85|66.45|67.17|66.77|66.6|66.2|201
1745799000000|2025-04-28 00:10:00|66.86|66.46|66.78|66.38|66.98|66.58|66.6|66.2|226
1745799300000|2025-04-28 00:15:00|66.79|66.39|67.26|66.86|67.26|66.86|66.79|66.39|239
1745799600000|2025-04-28 00:20:00|67.27|66.87|66.98|66.58|67.39|66.99|66.85|66.45|315
1745799900000|2025-04-28 00:25:00|67.04|66.64|67.47|67.07|67.48|67.08|66.99|66.59|168
1745800200000|2025-04-28 00:30:00|67.46|67.06|67.62|67.22|67.78|67.38|67.44|67.04|236
1745800500000|2025-04-28 00:35:00|67.6|67.2|67.81|67.41|67.81|67.41|67.55|67.15|217
1745800800000|2025-04-28 00:40:00|67.82|67.42|67.7|67.3|67.82|67.42|67.59|67.19|147
1745801100000|2025-04-28 00:45:00|67.71|67.31|67.47|67.07|67.76|67.36|67.41|67.01|216
1745801400000|2025-04-28 00:50:00|67.46|67.06|67.55|67.15|67.78|67.38|67.42|67.02|179
1745801700000|2025-04-28 00:55:00|67.52|67.12|67.43|67.03|67.61|67.21|67.39|66.99|121
1745802000000|2025-04-28 01:00:00|67.42|67.02|67.51|67.11|67.59|67.19|67.25|66.85|199
1745802300000|2025-04-28 01:05:00|67.52|67.12|67.06|66.66|67.52|67.12|66.96|66.56|213
1745802600000|2025-04-28 01:10:00|67.07|66.67|67.3|66.9|67.3|66.9|66.86|66.46|223
1745802900000|2025-04-28 01:15:00|67.34|66.94|67.42|67.02|67.51|67.11|67.23|66.83|201
1745803200000|2025-04-28 01:20:00|67.43|67.03|67.15|66.75|67.51|67.11|67.01|66.61|259
1745803500000|2025-04-28 01:25:00|67.16|66.76|67.23|66.83|67.37|66.97|67.09|66.69|229
1745803800000|2025-04-28 01:30:00|67.22|66.82|66.83|66.43|67.34|66.94|66.83|66.43|286
1745804100000|2025-04-28 01:35:00|66.86|66.46|66.64|66.24|66.88|66.48|66.26|65.86|322
1745804400000|2025-04-28 01:40:00|66.63|66.23|66.58|66.18|66.76|66.36|66.3|65.9|222
1745804700000|2025-04-28 01:45:00|66.63|66.23|66.96|66.56|67.08|66.68|66.56|66.16|195
1745805000000|2025-04-28 01:50:00|66.98|66.58|67.15|66.75|67.2|66.8|66.94|66.54|172
1745805300000|2025-04-28 01:55:00|67.14|66.74|66.98|66.58|67.27|66.87|66.97|66.57|168
1745805600000|2025-04-28 02:00:00|67.01|66.61|67.64|67.24|67.64|67.24|66.89|66.49|264
1745805900000|2025-04-28 02:05:00|67.63|67.23|67.69|67.29|67.88|67.48|67.62|67.22|173
1745806200000|2025-04-28 02:10:00|67.66|67.26|67.38|66.98|67.67|67.27|67.37|66.97|149
1745806500000|2025-04-28 02:15:00|67.44|67.04|67.73|67.33|67.73|67.33|67.38|66.98|183
1745806800000|2025-04-28 02:20:00|67.72|67.32|67.96|67.56|67.99|67.59|67.72|67.32|124
1745807100000|2025-04-28 02:25:00|67.95|67.55|67.8|67.4|68.11|67.71|67.75|67.35|196
1745807400000|2025-04-28 02:30:00|67.79|67.39|67.98|67.58|68.08|67.68|67.78|67.38|219
1745807700000|2025-04-28 02:35:00|67.97|67.57|67.85|67.45|68.06|67.66|67.85|67.45|141
1745808000000|2025-04-28 02:40:00|67.87|67.47|67.74|67.34|67.9|67.5|67.73|67.33|92
1745808300000|2025-04-28 02:45:00|67.73|67.33|67.95|67.55|67.97|67.57|67.73|67.33|121
1745808600000|2025-04-28 02:50:00|67.96|67.56|68.02|67.62|68.24|67.84|67.96|67.56|126
1745808900000|2025-04-28 02:55:00|68.01|67.61|68.35|67.95|68.39|67.99|67.97|67.57|124
1745809200000|2025-04-28 03:00:00|68.36|67.96|68.45|68.05|68.62|68.22|68.33|67.93|181
1745809500000|2025-04-28 03:05:00|68.43|68.03|68.13|67.73|68.45|68.05|68.12|67.72|114
1745809800000|2025-04-28 03:10:00|68.12|67.72|68.17|67.77|68.24|67.84|68.05|67.65|97
1745810100000|2025-04-28 03:15:00|68.21|67.81|68.22|67.82|68.32|67.92|68.13|67.73|89
1745810400000|2025-04-28 03:20:00|68.21|67.81|68.15|67.75|68.27|67.87|68.02|67.62|129
1745810700000|2025-04-28 03:25:00|68.14|67.74|68.14|67.74|68.2|67.8|67.93|67.53|77
1745811000000|2025-04-28 03:30:00|68.1|67.7|68.23|67.83|68.47|68.07|68.09|67.69|209
1745811300000|2025-04-28 03:35:00|68.22|67.82|68.26|67.86|68.29|67.89|68.17|67.77|126
1745811600000|2025-04-28 03:40:00|68.25|67.85|68.12|67.72|68.25|67.85|68.08|67.68|89
1745811900000|2025-04-28 03:45:00|68.13|67.73|68.14|67.74|68.15|67.75|68.03|67.63|92
1745812200000|2025-04-28 03:50:00|68.15|67.75|68.27|67.87|68.27|67.87|68.05|67.65|97
1745812500000|2025-04-28 03:55:00|68.26|67.86|68.26|67.86|68.33|67.93|68.24|67.84|34
1745812800000|2025-04-28 04:00:00|68.27|67.87|68.47|68.07|68.51|68.11|68.26|67.86|106
1745813100000|2025-04-28 04:05:00|68.46|68.06|68.25|67.85|68.48|68.08|68.25|67.85|71
1745813400000|2025-04-28 04:10:00|68.24|67.84|68.23|67.83|68.3|67.9|68.17|67.77|69
1745813700000|2025-04-28 04:15:00|68.22|67.82|68.16|67.76|68.28|67.88|68.02|67.62|104
1745814000000|2025-04-28 04:20:00|68.17|67.77|68.12|67.72|68.23|67.83|68.09|67.69|57
1745814300000|2025-04-28 04:25:00|68.11|67.71|68.47|68.07|68.51|68.11|68.11|67.71|114
1745814600000|2025-04-28 04:30:00|68.5|68.1|68.27|67.87|68.5|68.1|68.26|67.86|92
1745814900000|2025-04-28 04:35:00|68.26|67.86|68.22|67.82|68.31|67.91|68.22|67.82|51
1745815200000|2025-04-28 04:40:00|68.23|67.83|68.02|67.62|68.23|67.83|67.99|67.59|72
1745815500000|2025-04-28 04:45:00|68.05|67.65|68.2|67.8|68.31|67.91|68.05|67.65|66
1745815800000|2025-04-28 04:50:00|68.18|67.78|68.08|67.68|68.27|67.87|68.03|67.63|85
1745816100000|2025-04-28 04:55:00|68.09|67.69|68.17|67.77|68.17|67.77|68.06|67.66|55
1745816400000|2025-04-28 05:00:00|68.15|67.75|67.95|67.55|68.2|67.8|67.95|67.55|85
1745816700000|2025-04-28 05:05:00|67.96|67.56|68.03|67.63|68.14|67.74|67.96|67.56|91
1745817000000|2025-04-28 05:10:00|68.01|67.61|67.99|67.59|68.02|67.62|67.92|67.52|41
1745817300000|2025-04-28 05:15:00|67.98|67.58|68.01|67.61|68.02|67.62|67.84|67.44|65
1745817600000|2025-04-28 05:20:00|67.99|67.59|68|67.6|68.14|67.74|67.92|67.52|99
1745817900000|2025-04-28 05:25:00|68.01|67.61|67.91|67.51|68.24|67.84|67.89|67.49|134
1745818200000|2025-04-28 05:30:00|67.9|67.5|67.89|67.49|68.01|67.61|67.83|67.43|119
1745818500000|2025-04-28 05:35:00|67.91|67.51|67.81|67.41|67.94|67.54|67.8|67.4|111
1745818800000|2025-04-28 05:40:00|67.82|67.42|67.73|67.33|67.88|67.48|67.73|67.33|76
1745819100000|2025-04-28 05:45:00|67.78|67.38|67.88|67.48|67.9|67.5|67.7|67.3|56
1745819400000|2025-04-28 05:50:00|67.87|67.47|67.76|67.36|67.9|67.5|67.72|67.32|109
1745819700000|2025-04-28 05:55:00|67.74|67.34|67.88|67.48|67.89|67.49|67.7|67.3|58
1745820000000|2025-04-28 06:00:00|67.89|67.49|67.99|67.59|68.02|67.62|67.85|67.45|67
1745820300000|2025-04-28 06:05:00|68.01|67.61|67.86|67.46|68.01|67.61|67.85|67.45|59
1745820600000|2025-04-28 06:10:00|67.85|67.45|67.86|67.46|67.96|67.56|67.8|67.4|67
1745820900000|2025-04-28 06:15:00|67.83|67.43|67.85|67.45|67.91|67.51|67.71|67.31|122
1745821200000|2025-04-28 06:20:00|67.86|67.46|67.76|67.36|67.86|67.46|67.75|67.35|50
1745821500000|2025-04-28 06:25:00|67.75|67.35|67.77|67.37|67.78|67.38|67.71|67.31|33
1745821800000|2025-04-28 06:30:00|67.78|67.38|67.95|67.55|68.04|67.64|67.78|67.38|88
1745822100000|2025-04-28 06:35:00|67.96|67.56|68|67.6|68.11|67.71|67.96|67.56|71
1745822400000|2025-04-28 06:40:00|68.01|67.61|68.18|67.78|68.25|67.85|67.97|67.57|112
1745822700000|2025-04-28 06:45:00|68.19|67.79|68.15|67.75|68.25|67.85|68.06|67.66|97
1745823000000|2025-04-28 06:50:00|68.16|67.76|68.2|67.8|68.2|67.8|68.12|67.72|72
1745823300000|2025-04-28 06:55:00|68.21|67.81|68.17|67.77|68.28|67.88|68.17|67.77|81
1745823600000|2025-04-28 07:00:00|68.18|67.78|68.07|67.67|68.21|67.81|68.07|67.67|106
1745823900000|2025-04-28 07:05:00|68.05|67.65|68.03|67.63|68.07|67.67|67.98|67.58|56
1745824200000|2025-04-28 07:10:00|68.02|67.62|67.95|67.55|68.05|67.65|67.93|67.53|49
1745824500000|2025-04-28 07:15:00|67.96|67.56|68.04|67.64|68.14|67.74|67.96|67.56|59
1745824800000|2025-04-28 07:20:00|68.05|67.65|68.18|67.78|68.19|67.79|68.01|67.61|58
1745825100000|2025-04-28 07:25:00|68.2|67.8|68.37|67.97|68.41|68.01|68.2|67.8|84
1745825400000|2025-04-28 07:30:00|68.36|67.96|68.74|68.34|68.91|68.51|68.34|67.94|121
1745825700000|2025-04-28 07:35:00|68.72|68.32|68.77|68.37|68.93|68.53|68.71|68.31|121
1745826000000|2025-04-28 07:40:00|68.78|68.38|68.81|68.41|68.91|68.51|68.71|68.31|91
1745826300000|2025-04-28 07:45:00|68.82|68.42|68.73|68.33|68.86|68.46|68.69|68.29|75
1745826600000|2025-04-28 07:50:00|68.74|68.34|68.81|68.41|68.91|68.51|68.69|68.29|92
1745826900000|2025-04-28 07:55:00|68.82|68.42|68.88|68.48|69.02|68.62|68.8|68.4|71
1745827200000|2025-04-28 08:00:00|68.89|68.49|69.05|68.65|69.06|68.66|68.79|68.39|61
1745827500000|2025-04-28 08:05:00|69.06|68.66|69.04|68.64|69.15|68.75|68.96|68.56|139
1745827800000|2025-04-28 08:10:00|69.07|68.67|69.15|68.75|69.16|68.76|68.95|68.55|141
1745828100000|2025-04-28 08:15:00|69.16|68.76|69.14|68.74|69.36|68.96|69.07|68.67|144
1745828400000|2025-04-28 08:20:00|69.13|68.73|69.05|68.65|69.21|68.81|69|68.6|88
1745828700000|2025-04-28 08:25:00|69.06|68.66|69.18|68.78|69.2|68.8|69.03|68.63|55
1745829000000|2025-04-28 08:30:00|69.19|68.79|69.1|68.7|69.19|68.79|69.04|68.64|87
1745829300000|2025-04-28 08:35:00|69.08|68.68|68.99|68.59|69.08|68.68|68.98|68.58|77
1745829600000|2025-04-28 08:40:00|68.98|68.58|68.98|68.58|69.07|68.67|68.96|68.56|65
1745829900000|2025-04-28 08:45:00|68.99|68.59|68.8|68.4|68.99|68.59|68.78|68.38|34
1745830200000|2025-04-28 08:50:00|68.79|68.39|68.73|68.33|68.79|68.39|68.71|68.31|68
1745830500000|2025-04-28 08:55:00|68.74|68.34|68.79|68.39|68.85|68.45|68.72|68.32|41
1745830800000|2025-04-28 09:00:00|68.8|68.4|69.08|68.68|69.21|68.81|68.8|68.4|184
1745831100000|2025-04-28 09:05:00|69.09|68.69|68.85|68.45|69.09|68.69|68.85|68.45|86
1745831400000|2025-04-28 09:10:00|68.84|68.44|68.78|68.38|68.86|68.46|68.76|68.36|49
1745831700000|2025-04-28 09:15:00|68.79|68.39|68.83|68.43|68.88|68.48|68.74|68.34|63
1745832000000|2025-04-28 09:20:00|68.84|68.44|68.76|68.36|68.85|68.45|68.68|68.28|40
1745832300000|2025-04-28 09:25:00|68.77|68.37|68.65|68.25|68.83|68.43|68.63|68.23|73
1745832600000|2025-04-28 09:30:00|68.68|68.28|68.65|68.25|68.81|68.41|68.64|68.24|102
1745832900000|2025-04-28 09:35:00|68.64|68.24|68.61|68.21|68.66|68.26|68.61|68.21|47
1745833200000|2025-04-28 09:40:00|68.62|68.22|68.57|68.17|68.66|68.26|68.53|68.13|40
1745833500000|2025-04-28 09:45:00|68.58|68.18|68.56|68.16|68.65|68.25|68.54|68.14|89
1745833800000|2025-04-28 09:50:00|68.57|68.17|68.54|68.14|68.59|68.19|68.52|68.12|50
1745834100000|2025-04-28 09:55:00|68.53|68.13|68.44|68.04|68.54|68.14|68.42|68.02|38
1745834400000|2025-04-28 10:00:00|68.45|68.05|68.22|67.82|68.5|68.1|68.22|67.82|62
1745834700000|2025-04-28 10:05:00|68.21|67.81|68.45|68.05|68.45|68.05|68.05|67.65|151
1745835000000|2025-04-28 10:10:00|68.46|68.06|68.34|67.94|68.52|68.12|68.34|67.94|87
1745835300000|2025-04-28 10:15:00|68.36|67.96|68.58|68.18|68.63|68.23|68.34|67.94|124
1745835600000|2025-04-28 10:20:00|68.62|68.22|68.34|67.94|68.62|68.22|68.17|67.77|242
1745835900000|2025-04-28 10:25:00|68.33|67.93|68.42|68.02|68.54|68.14|68.25|67.85|128
1745836200000|2025-04-28 10:30:00|68.41|68.01|68.54|68.14|68.61|68.21|68.41|68.01|156
1745836500000|2025-04-28 10:35:00|68.56|68.16|68.72|68.32|68.72|68.32|68.47|68.07|113
1745836800000|2025-04-28 10:40:00|68.71|68.31|68.86|68.46|68.95|68.55|68.69|68.29|165
1745837100000|2025-04-28 10:45:00|68.87|68.47|68.82|68.42|68.93|68.53|68.81|68.41|99
1745837400000|2025-04-28 10:50:00|68.84|68.44|68.65|68.25|68.86|68.46|68.58|68.18|94
1745837700000|2025-04-28 10:55:00|68.66|68.26|68.66|68.26|68.72|68.32|68.57|68.17|73
1745838000000|2025-04-28 11:00:00|68.67|68.27|68.6|68.2|68.68|68.28|68.51|68.11|81
1745838300000|2025-04-28 11:05:00|68.61|68.21|68.75|68.35|68.87|68.47|68.61|68.21|98
1745838600000|2025-04-28 11:10:00|68.74|68.34|68.54|68.14|68.76|68.36|68.53|68.13|43
1745838900000|2025-04-28 11:15:00|68.52|68.12|68.71|68.31|68.75|68.35|68.52|68.12|73
1745839200000|2025-04-28 11:20:00|68.7|68.3|68.65|68.25|68.72|68.32|68.64|68.24|56
1745839500000|2025-04-28 11:25:00|68.64|68.24|68.65|68.25|68.68|68.28|68.62|68.22|40
1745839800000|2025-04-28 11:30:00|68.66|68.26|68.64|68.24|68.67|68.27|68.63|68.23|33
1745840100000|2025-04-28 11:35:00|68.65|68.25|68.65|68.25|68.67|68.27|68.56|68.16|43
1745840400000|2025-04-28 11:40:00|68.64|68.24|68.86|68.46|68.96|68.56|68.64|68.24|120
1745840700000|2025-04-28 11:45:00|68.87|68.47|68.8|68.4|68.89|68.49|68.75|68.35|71
1745841000000|2025-04-28 11:50:00|68.79|68.39|68.82|68.42|68.86|68.46|68.76|68.36|55
1745841300000|2025-04-28 11:55:00|68.8|68.4|68.73|68.33|68.82|68.42|68.65|68.25|62
1745841600000|2025-04-28 12:00:00|68.72|68.32|68.52|68.12|68.74|68.34|68.45|68.05|100
1745841900000|2025-04-28 12:05:00|68.53|68.13|68.44|68.04|68.65|68.25|68.42|68.02|79
1745842200000|2025-04-28 12:10:00|68.43|68.03|68.43|68.03|68.51|68.11|68.4|68|64
1745842500000|2025-04-28 12:15:00|68.44|68.04|68.55|68.15|68.59|68.19|68.39|67.99|58
1745842800000|2025-04-28 12:20:00|68.56|68.16|68.61|68.21|68.62|68.22|68.48|68.08|48
1745843100000|2025-04-28 12:25:00|68.59|68.19|68.64|68.24|68.68|68.28|68.56|68.16|50
1745843400000|2025-04-28 12:30:00|68.63|68.23|68.59|68.19|68.66|68.26|68.45|68.05|93
1745843700000|2025-04-28 12:35:00|68.6|68.2|68.59|68.19|68.63|68.23|68.46|68.06|85
1745844000000|2025-04-28 12:40:00|68.57|68.17|68.58|68.18|68.58|68.18|68.51|68.11|76
1745844300000|2025-04-28 12:45:00|68.57|68.17|68.35|67.95|68.57|68.17|68.33|67.93|92
1745844600000|2025-04-28 12:50:00|68.34|67.94|68.31|67.91|68.34|67.94|68.24|67.84|62
1745844900000|2025-04-28 12:55:00|68.3|67.9|68.09|67.69|68.3|67.9|68.07|67.67|56
1745845200000|2025-04-28 13:00:00|68.08|67.68|68.22|67.82|68.22|67.82|68.08|67.68|72
1745845500000|2025-04-28 13:05:00|68.25|67.85|68.14|67.74|68.33|67.93|68.14|67.74|105
1745845800000|2025-04-28 13:10:00|68.15|67.75|68.18|67.78|68.18|67.78|68.02|67.62|90
1745846100000|2025-04-28 13:15:00|68.17|67.77|68.32|67.92|68.32|67.92|68.17|67.77|46
1745846400000|2025-04-28 13:20:00|68.31|67.91|68.4|68|68.42|68.02|68.31|67.91|42
1745846700000|2025-04-28 13:25:00|68.36|67.96|68.04|67.64|68.41|68.01|68.04|67.64|107
1745847000000|2025-04-28 13:30:00|68.05|67.65|67.71|67.31|68.15|67.75|67.71|67.31|173
1745847300000|2025-04-28 13:35:00|67.72|67.32|67.5|67.1|67.81|67.41|67.38|66.98|263
1745847600000|2025-04-28 13:40:00|67.51|67.11|67.74|67.34|67.89|67.49|67.5|67.1|214
1745847900000|2025-04-28 13:45:00|67.77|67.37|67.37|66.97|67.82|67.42|67.3|66.9|263
1745848200000|2025-04-28 13:50:00|67.38|66.98|67.35|66.95|67.55|67.15|67.34|66.94|208
1745848500000|2025-04-28 13:55:00|67.33|66.93|67.05|66.65|67.43|67.03|67.05|66.65|220
1745848800000|2025-04-28 14:00:00|67.04|66.64|67.52|67.12|67.52|67.12|66.83|66.43|153
1745849100000|2025-04-28 14:05:00|67.53|67.13|67.43|67.03|67.53|67.13|67.26|66.86|126
1745849400000|2025-04-28 14:10:00|67.42|67.02|67.45|67.05|67.48|67.08|67.34|66.94|148
1745849700000|2025-04-28 14:15:00|67.46|67.06|67.5|67.1|67.61|67.21|67.37|66.97|235
1745850000000|2025-04-28 14:20:00|67.48|67.08|67.57|67.17|67.69|67.29|67.41|67.01|330
1745850300000|2025-04-28 14:25:00|67.56|67.16|67.67|67.27|67.78|67.38|67.55|67.15|159
1745850600000|2025-04-28 14:30:00|67.66|67.26|67.5|67.1|67.7|67.3|67.39|66.99|348
1745850900000|2025-04-28 14:35:00|67.49|67.09|67.76|67.36|67.82|67.42|67.48|67.08|201
1745851200000|2025-04-28 14:40:00|67.77|67.37|67.95|67.55|68|67.6|67.69|67.29|171
1745851500000|2025-04-28 14:45:00|67.96|67.56|67.56|67.16|68.11|67.71|67.55|67.15|204
1745851800000|2025-04-28 14:50:00|67.55|67.15|67.35|66.95|67.58|67.18|67.34|66.94|180
1745852100000|2025-04-28 14:55:00|67.34|66.94|67.26|66.86|67.4|67|67.15|66.75|277
1745852400000|2025-04-28 15:00:00|67.25|66.85|67.46|67.06|67.49|67.09|67.2|66.8|241
1745852700000|2025-04-28 15:05:00|67.45|67.05|67.1|66.7|67.49|67.09|67.03|66.63|199
1745853000000|2025-04-28 15:10:00|67.07|66.67|67.09|66.69|67.21|66.81|67.02|66.62|200
1745853300000|2025-04-28 15:15:00|67.08|66.68|67.11|66.71|67.26|66.86|66.92|66.52|281
1745853600000|2025-04-28 15:20:00|67.12|66.72|66.73|66.33|67.12|66.72|66.65|66.25|302
1745853900000|2025-04-28 15:25:00|66.72|66.32|66.75|66.35|66.77|66.37|66.41|66.01|316
1745854200000|2025-04-28 15:30:00|66.72|66.32|66.69|66.29|67|66.6|66.68|66.28|277
1745854500000|2025-04-28 15:35:00|66.68|66.28|66.88|66.48|66.96|66.56|66.55|66.15|326
1745854800000|2025-04-28 15:40:00|66.86|66.46|66.91|66.51|67.03|66.63|66.82|66.42|335
1745855100000|2025-04-28 15:45:00|66.88|66.48|67|66.6|67.09|66.69|66.82|66.42|286
1745855400000|2025-04-28 15:50:00|67.01|66.61|67.22|66.82|67.41|67.01|66.99|66.59|204
1745855700000|2025-04-28 15:55:00|67.2|66.8|67.66|67.26|67.67|67.27|67.2|66.8|206
1745856000000|2025-04-28 16:00:00|67.65|67.25|67.58|67.18|67.65|67.25|67.37|66.97|297
1745856300000|2025-04-28 16:05:00|67.6|67.2|67.38|66.98|67.7|67.3|67.36|66.96|224
1745856600000|2025-04-28 16:10:00|67.37|66.97|67.39|66.99|67.48|67.08|67.18|66.78|299
1745856900000|2025-04-28 16:15:00|67.42|67.02|67.32|66.92|67.66|67.26|67.19|66.79|237
1745857200000|2025-04-28 16:20:00|67.31|66.91|67.46|67.06|67.47|67.07|67.26|66.86|214
1745857500000|2025-04-28 16:25:00|67.47|67.07|67.78|67.38|67.82|67.42|67.44|67.04|154
1745857800000|2025-04-28 16:30:00|67.8|67.4|67.89|67.49|67.92|67.52|67.74|67.34|241
1745858100000|2025-04-28 16:35:00|67.88|67.48|67.93|67.53|68.04|67.64|67.83|67.43|113
1745858400000|2025-04-28 16:40:00|67.92|67.52|67.94|67.54|67.94|67.54|67.79|67.39|114
1745858700000|2025-04-28 16:45:00|67.95|67.55|67.93|67.53|68.04|67.64|67.92|67.52|96
1745859000000|2025-04-28 16:50:00|67.94|67.54|68.08|67.68|68.11|67.71|67.92|67.52|85
1745859300000|2025-04-28 16:55:00|68.07|67.67|68.18|67.78|68.23|67.83|68|67.6|148
1745859600000|2025-04-28 17:00:00|68.19|67.79|68.56|68.16|68.56|68.16|68.12|67.72|151
1745859900000|2025-04-28 17:05:00|68.55|68.15|69.05|68.65|69.08|68.68|68.51|68.11|188
1745860200000|2025-04-28 17:10:00|69.03|68.63|69.12|68.72|69.12|68.72|68.88|68.48|169
1745860500000|2025-04-28 17:15:00|69.1|68.7|68.78|68.38|69.24|68.84|68.76|68.36|244
1745860800000|2025-04-28 17:20:00|68.77|68.37|69.2|68.8|69.2|68.8|68.66|68.26|242
1745861100000|2025-04-28 17:25:00|69.21|68.81|69.22|68.82|69.37|68.97|69.16|68.76|226
1745861400000|2025-04-28 17:30:00|69.23|68.83|69.06|68.66|69.31|68.91|68.97|68.57|175
1745861700000|2025-04-28 17:35:00|69.05|68.65|68.84|68.44|69.14|68.74|68.83|68.43|163
1745862000000|2025-04-28 17:40:00|68.83|68.43|68.86|68.46|68.96|68.56|68.77|68.37|118
1745862300000|2025-04-28 17:45:00|68.87|68.47|68.67|68.27|69.07|68.67|68.66|68.26|172
1745862600000|2025-04-28 17:50:00|68.66|68.26|68.66|68.26|68.75|68.35|68.63|68.23|136
1745862900000|2025-04-28 17:55:00|68.65|68.25|68.76|68.36|68.76|68.36|68.48|68.08|168
1745863200000|2025-04-28 18:00:00|68.75|68.35|68.72|68.32|68.86|68.46|68.65|68.25|218
1745863500000|2025-04-28 18:05:00|68.71|68.31|68.64|68.24|68.81|68.41|68.62|68.22|127
1745863800000|2025-04-28 18:10:00|68.65|68.25|68.53|68.13|68.67|68.27|68.45|68.05|157
1745864100000|2025-04-28 18:15:00|68.54|68.14|68.7|68.3|68.77|68.37|68.53|68.13|116
1745864400000|2025-04-28 18:20:00|68.71|68.31|68.94|68.54|68.94|68.54|68.71|68.31|110
1745864700000|2025-04-28 18:25:00|68.95|68.55|68.95|68.55|68.98|68.58|68.92|68.52|76
1745865000000|2025-04-28 18:30:00|68.96|68.56|68.97|68.57|69.25|68.85|68.82|68.42|128
1745865300000|2025-04-28 18:35:00|68.99|68.59|69.17|68.77|69.21|68.81|68.98|68.58|110
1745865600000|2025-04-28 18:40:00|69.18|68.78|69.26|68.86|69.31|68.91|69.18|68.78|57
1745865900000|2025-04-28 18:45:00|69.28|68.88|69.45|69.05|69.47|69.07|69.25|68.85|81
1745866200000|2025-04-28 18:50:00|69.44|69.04|69.07|68.67|69.47|69.07|69.04|68.64|120
1745866500000|2025-04-28 18:55:00|69.09|68.69|69.18|68.78|69.24|68.84|69.01|68.61|109
1745866800000|2025-04-28 19:00:00|69.16|68.76|69.6|69.2|69.74|69.34|69.16|68.76|288
1745867100000|2025-04-28 19:05:00|69.56|69.16|69.49|69.09|69.73|69.33|69.47|69.07|217
1745867400000|2025-04-28 19:10:00|69.54|69.14|69.64|69.24|69.65|69.25|69.43|69.03|119
1745867700000|2025-04-28 19:15:00|69.66|69.26|70.01|69.61|70.03|69.63|69.66|69.26|163
1745868000000|2025-04-28 19:20:00|70|69.6|69.64|69.24|70.02|69.62|69.64|69.24|176
1745868300000|2025-04-28 19:25:00|69.65|69.25|69.53|69.13|69.71|69.31|69.53|69.13|91
1745868600000|2025-04-28 19:30:00|69.52|69.12|69.46|69.06|69.63|69.23|69.45|69.05|145
1745868900000|2025-04-28 19:35:00|69.45|69.05|69.39|68.99|69.47|69.07|69.32|68.92|98
1745869200000|2025-04-28 19:40:00|69.37|68.97|69.63|69.23|69.64|69.24|69.33|68.93|61
1745869500000|2025-04-28 19:45:00|69.62|69.22|69.47|69.07|69.62|69.22|69.29|68.89|150
1745869800000|2025-04-28 19:50:00|69.46|69.06|69.48|69.08|69.58|69.18|69.46|69.06|76
1745870100000|2025-04-28 19:55:00|69.47|69.07|69.33|68.93|69.47|69.07|69.32|68.92|108
1745870400000|2025-04-28 20:00:00|69.34|68.94|69.62|69.22|69.71|69.31|69.17|68.77|248
1745870700000|2025-04-28 20:05:00|69.63|69.23|69.85|69.45|69.98|69.58|69.6|69.2|133
1745871000000|2025-04-28 20:10:00|69.84|69.44|69.96|69.56|69.98|69.58|69.78|69.38|89
1745871300000|2025-04-28 20:15:00|69.95|69.55|69.96|69.56|70.04|69.64|69.92|69.52|87
1745871600000|2025-04-28 20:20:00|69.97|69.57|69.96|69.56|69.98|69.58|69.91|69.51|36
1745871900000|2025-04-28 20:25:00|70.03|69.63|69.97|69.57|70.06|69.66|69.88|69.48|97
1745872200000|2025-04-28 20:30:00|70|69.6|69.93|69.53|70.05|69.65|69.89|69.49|78
1745872500000|2025-04-28 20:35:00|69.91|69.51|69.97|69.57|70.06|69.66|69.85|69.45|69
1745872800000|2025-04-28 20:40:00|69.98|69.58|69.98|69.58|70.02|69.62|69.87|69.47|88
1745873100000|2025-04-28 20:45:00|69.99|69.59|70.06|69.66|70.1|69.7|69.94|69.54|73
1745873400000|2025-04-28 20:50:00|70.07|69.67|69.97|69.57|70.09|69.69|69.77|69.37|78
1745873700000|2025-04-28 20:55:00|69.99|69.59|70.14|69.74|70.15|69.75|69.97|69.57|49
1745874000000|2025-04-28 21:00:00|70.15|69.75|70.35|69.95|70.45|70.05|70.14|69.74|97
1745874300000|2025-04-28 21:05:00|70.32|69.92|70.21|69.81|70.32|69.92|70.03|69.63|85
1745874600000|2025-04-28 21:10:00|70.2|69.8|69.92|69.52|70.23|69.83|69.91|69.51|112
1745874900000|2025-04-28 21:15:00|69.93|69.53|70.16|69.76|70.28|69.88|69.91|69.51|92
1745875200000|2025-04-28 21:20:00|70.15|69.75|70.11|69.71|70.29|69.89|70.11|69.71|74
1745875500000|2025-04-28 21:25:00|70.13|69.73|69.84|69.44|70.19|69.79|69.81|69.41|78
1745875800000|2025-04-28 21:30:00|69.85|69.45|69.95|69.55|70.06|69.66|69.79|69.39|53
1745876100000|2025-04-28 21:35:00|69.94|69.54|70.04|69.64|70.05|69.65|69.79|69.39|57
1745876400000|2025-04-28 21:40:00|70.01|69.61|70.33|69.93|70.33|69.93|69.96|69.56|65
1745876700000|2025-04-28 21:45:00|70.32|69.92|70.38|69.98|70.39|69.99|70.24|69.84|39
1745877000000|2025-04-28 21:50:00|70.39|69.99|70.38|69.98|70.43|70.03|70.34|69.94|55
1745877300000|2025-04-28 21:55:00|70.37|69.97|70.07|69.67|70.38|69.98|70.07|69.67|32
1745877600000|2025-04-28 22:00:00|70.08|69.68|70.05|69.65|70.24|69.84|69.93|69.53|90
1745877900000|2025-04-28 22:05:00|70.07|69.67|70.01|69.61|70.14|69.74|69.99|69.59|80
1745878200000|2025-04-28 22:10:00|69.99|69.59|69.92|69.52|70.01|69.61|69.92|69.52|29
1745878500000|2025-04-28 22:15:00|69.91|69.51|69.65|69.25|69.91|69.51|69.63|69.23|69
1745878800000|2025-04-28 22:20:00|69.64|69.24|69.55|69.15|69.68|69.28|69.5|69.1|74
1745879100000|2025-04-28 22:25:00|69.56|69.16|69.46|69.06|69.56|69.16|69.44|69.04|37
1745879400000|2025-04-28 22:30:00|69.47|69.07|69.57|69.17|69.68|69.28|69.46|69.06|90
1745879700000|2025-04-28 22:35:00|69.59|69.19|69.47|69.07|69.74|69.34|69.47|69.07|40
1745880000000|2025-04-28 22:40:00|69.52|69.12|69.57|69.17|69.57|69.17|69.49|69.09|35
1745880300000|2025-04-28 22:45:00|69.58|69.18|69.64|69.24|69.72|69.32|69.58|69.18|89
1745880600000|2025-04-28 22:50:00|69.66|69.26|69.69|69.29|69.74|69.34|69.61|69.21|63
1745880900000|2025-04-28 22:55:00|69.72|69.32|69.53|69.13|69.72|69.32|69.52|69.12|70
1745881200000|2025-04-28 23:00:00|69.52|69.12|69.44|69.04|69.57|69.17|69.44|69.04|66
1745881500000|2025-04-28 23:05:00|69.39|68.99|69.3|68.9|69.41|69.01|69.14|68.74|85
1745881800000|2025-04-28 23:10:00|69.32|68.92|69.43|69.03|69.56|69.16|69.3|68.9|103
1745882100000|2025-04-28 23:15:00|69.42|69.02|69.21|68.81|69.51|69.11|69.18|68.78|84
1745882400000|2025-04-28 23:20:00|69.19|68.79|69.22|68.82|69.32|68.92|69.19|68.79|61
1745882700000|2025-04-28 23:25:00|69.21|68.81|69.19|68.79|69.35|68.95|69.18|68.78|66
1745883000000|2025-04-28 23:30:00|69.18|68.78|69.22|68.82|69.25|68.85|69.04|68.64|75
1745883300000|2025-04-28 23:35:00|69.23|68.83|69.26|68.86|69.44|69.04|69.23|68.83|96
1745883600000|2025-04-28 23:40:00|69.25|68.85|69.26|68.86|69.33|68.93|69.22|68.82|85
1745883900000|2025-04-28 23:45:00|69.25|68.85|69.23|68.83|69.3|68.9|69.22|68.82|78
1745884200000|2025-04-28 23:50:00|69.24|68.84|69.32|68.92|69.35|68.95|69.24|68.84|57
1745884500000|2025-04-28 23:55:00|69.31|68.91|69.28|68.88|69.32|68.92|69.25|68.85|75
1745884800000|2025-04-29 00:00:00|69.25|68.85|69.24|68.84|69.35|68.95|69.23|68.83|49
1745885100000|2025-04-29 00:05:00|69.25|68.85|69.31|68.91|69.36|68.96|69.23|68.83|51
1745885400000|2025-04-29 00:10:00|69.3|68.9|69|68.6|69.3|68.9|69|68.6|38
1745885700000|2025-04-29 00:15:00|69.01|68.61|69.3|68.9|69.34|68.94|68.9|68.5|114
1745886000000|2025-04-29 00:20:00|69.29|68.89|69.29|68.89|69.29|68.89|69.12|68.72|118
1745886300000|2025-04-29 00:25:00|69.28|68.88|69.14|68.74|69.33|68.93|69.11|68.71|82
1745886600000|2025-04-29 00:30:00|69.15|68.75|68.94|68.54|69.17|68.77|68.85|68.45|114
1745886900000|2025-04-29 00:35:00|68.92|68.52|68.94|68.54|69.03|68.63|68.92|68.52|136
1745887200000|2025-04-29 00:40:00|68.95|68.55|69.28|68.88|69.28|68.88|68.91|68.51|96
1745887500000|2025-04-29 00:45:00|69.27|68.87|69.27|68.87|69.34|68.94|69.23|68.83|127
1745887800000|2025-04-29 00:50:00|69.29|68.89|69.15|68.75|69.29|68.89|69.05|68.65|68
1745888100000|2025-04-29 00:55:00|69.16|68.76|69.07|68.67|69.3|68.9|69.06|68.66|94
1745888400000|2025-04-29 01:00:00|69.06|68.66|69.17|68.77|69.17|68.77|68.96|68.56|135
1745888700000|2025-04-29 01:05:00|69.18|68.78|69.14|68.74|69.36|68.96|69.13|68.73|143
1745889000000|2025-04-29 01:10:00|69.13|68.73|69.05|68.65|69.38|68.98|69.02|68.62|223
1745889300000|2025-04-29 01:15:00|69.06|68.66|69.07|68.67|69.08|68.68|68.81|68.41|174
1745889600000|2025-04-29 01:20:00|69.08|68.68|69.26|68.86|69.29|68.89|69.03|68.63|100
1745889900000|2025-04-29 01:25:00|69.25|68.85|69.12|68.72|69.26|68.86|69.08|68.68|96
1745890200000|2025-04-29 01:30:00|69.11|68.71|68.92|68.52|69.13|68.73|68.88|68.48|121
1745890500000|2025-04-29 01:35:00|68.93|68.53|68.95|68.55|69.16|68.76|68.92|68.52|119
1745890800000|2025-04-29 01:40:00|68.96|68.56|69.18|68.78|69.31|68.91|68.96|68.56|185
1745891100000|2025-04-29 01:45:00|69.2|68.8|69.07|68.67|69.34|68.94|69.01|68.61|195
1745891400000|2025-04-29 01:50:00|69.08|68.68|69.07|68.67|69.28|68.88|69.02|68.62|125
1745891700000|2025-04-29 01:55:00|69.08|68.68|68.96|68.56|69.13|68.73|68.9|68.5|102
1745892000000|2025-04-29 02:00:00|68.94|68.54|68.72|68.32|68.96|68.56|68.72|68.32|113
1745892300000|2025-04-29 02:05:00|68.74|68.34|68.73|68.33|68.74|68.34|68.56|68.16|154
1745892600000|2025-04-29 02:10:00|68.72|68.32|68.76|68.36|68.78|68.38|68.57|68.17|121
1745892900000|2025-04-29 02:15:00|68.75|68.35|68.59|68.19|68.78|68.38|68.58|68.18|95
1745893200000|2025-04-29 02:20:00|68.57|68.17|68.45|68.05|68.63|68.23|68.42|68.02|130
1745893500000|2025-04-29 02:25:00|68.44|68.04|68.6|68.2|68.69|68.29|68.44|68.04|105
1745893800000|2025-04-29 02:30:00|68.61|68.21|68.73|68.33|68.75|68.35|68.54|68.14|89
1745894100000|2025-04-29 02:35:00|68.72|68.32|68.78|68.38|68.8|68.4|68.7|68.3|65
1745894400000|2025-04-29 02:40:00|68.77|68.37|68.67|68.27|68.78|68.38|68.66|68.26|84
1745894700000|2025-04-29 02:45:00|68.66|68.26|68.66|68.26|68.84|68.44|68.63|68.23|101
1745895000000|2025-04-29 02:50:00|68.67|68.27|68.74|68.34|68.74|68.34|68.6|68.2|105
1745895300000|2025-04-29 02:55:00|68.75|68.35|68.91|68.51|68.95|68.55|68.75|68.35|97
1745895600000|2025-04-29 03:00:00|68.92|68.52|68.75|68.35|68.97|68.57|68.72|68.32|74
1745895900000|2025-04-29 03:05:00|68.74|68.34|68.85|68.45|68.86|68.46|68.71|68.31|48
1745896200000|2025-04-29 03:10:00|68.86|68.46|68.76|68.36|68.89|68.49|68.71|68.31|64
1745896500000|2025-04-29 03:15:00|68.77|68.37|68.83|68.43|68.88|68.48|68.77|68.37|38
1745896800000|2025-04-29 03:20:00|68.82|68.42|68.91|68.51|68.94|68.54|68.81|68.41|50
1745897100000|2025-04-29 03:25:00|68.9|68.5|68.98|68.58|69.07|68.67|68.87|68.47|51
1745897400000|2025-04-29 03:30:00|68.99|68.59|68.94|68.54|69.05|68.65|68.94|68.54|66
1745897700000|2025-04-29 03:35:00|68.93|68.53|68.96|68.56|68.97|68.57|68.86|68.46|37
1745898000000|2025-04-29 03:40:00|68.95|68.55|68.91|68.51|68.98|68.58|68.88|68.48|58
1745898300000|2025-04-29 03:45:00|68.93|68.53|69.03|68.63|69.15|68.75|68.93|68.53|81
1745898600000|2025-04-29 03:50:00|69.02|68.62|69.02|68.62|69.03|68.63|68.96|68.56|75
1745898900000|2025-04-29 03:55:00|69.01|68.61|68.94|68.54|69.02|68.62|68.92|68.52|33
1745899200000|2025-04-29 04:00:00|68.95|68.55|68.84|68.44|68.97|68.57|68.84|68.44|40
1745899500000|2025-04-29 04:05:00|68.85|68.45|68.85|68.45|68.93|68.53|68.8|68.4|51
1745899800000|2025-04-29 04:10:00|68.86|68.46|68.93|68.53|69.02|68.62|68.84|68.44|70
1745900100000|2025-04-29 04:15:00|68.91|68.51|69.11|68.71|69.13|68.73|68.91|68.51|69
1745900400000|2025-04-29 04:20:00|69.1|68.7|69.16|68.76|69.48|69.08|69.09|68.69|128
1745900700000|2025-04-29 04:25:00|69.15|68.75|69.18|68.78|69.2|68.8|69.08|68.68|72
1745901000000|2025-04-29 04:30:00|69.17|68.77|69.03|68.63|69.17|68.77|69|68.6|72
1745901300000|2025-04-29 04:35:00|69.04|68.64|68.89|68.49|69.04|68.64|68.86|68.46|55
1745901600000|2025-04-29 04:40:00|68.88|68.48|68.63|68.23|68.88|68.48|68.57|68.17|128
1745901900000|2025-04-29 04:45:00|68.64|68.24|68.56|68.16|68.69|68.29|68.49|68.09|204
1745902200000|2025-04-29 04:50:00|68.54|68.14|68.63|68.23|68.66|68.26|68.44|68.04|202
1745902500000|2025-04-29 04:55:00|68.62|68.22|68.63|68.23|68.66|68.26|68.52|68.12|86
1745902800000|2025-04-29 05:00:00|68.62|68.22|68.6|68.2|68.67|68.27|68.53|68.13|136
1745903100000|2025-04-29 05:05:00|68.62|68.22|68.63|68.23|68.65|68.25|68.52|68.12|100
1745903400000|2025-04-29 05:10:00|68.64|68.24|68.33|67.93|68.65|68.25|68.25|67.85|118
1745903700000|2025-04-29 05:15:00|68.34|67.94|68.46|68.06|68.52|68.12|68.34|67.94|70
1745904000000|2025-04-29 05:20:00|68.45|68.05|68.56|68.16|68.6|68.2|68.43|68.03|93
1745904300000|2025-04-29 05:25:00|68.57|68.17|68.55|68.15|68.58|68.18|68.52|68.12|50
1745904600000|2025-04-29 05:30:00|68.54|68.14|68.65|68.25|68.68|68.28|68.53|68.13|63
1745904900000|2025-04-29 05:35:00|68.64|68.24|68.6|68.2|68.7|68.3|68.57|68.17|65
1745905200000|2025-04-29 05:40:00|68.59|68.19|68.68|68.28|68.69|68.29|68.57|68.17|45
1745905500000|2025-04-29 05:45:00|68.67|68.27|68.65|68.25|68.75|68.35|68.63|68.23|58
1745905800000|2025-04-29 05:50:00|68.64|68.24|68.55|68.15|68.66|68.26|68.52|68.12|132
1745906100000|2025-04-29 05:55:00|68.54|68.14|68.51|68.11|68.55|68.15|68.41|68.01|55
1745906400000|2025-04-29 06:00:00|68.48|68.08|68.74|68.34|68.78|68.38|68.45|68.05|72
1745906700000|2025-04-29 06:05:00|68.75|68.35|68.84|68.44|68.88|68.48|68.74|68.34|31
1745907000000|2025-04-29 06:10:00|68.81|68.41|68.82|68.42|68.86|68.46|68.78|68.38|49
1745907300000|2025-04-29 06:15:00|68.83|68.43|68.95|68.55|68.99|68.59|68.83|68.43|92
1745907600000|2025-04-29 06:20:00|68.96|68.56|69.15|68.75|69.15|68.75|68.92|68.52|66
1745907900000|2025-04-29 06:25:00|69.17|68.77|69.29|68.89|69.42|69.02|69.15|68.75|150
1745908200000|2025-04-29 06:30:00|69.28|68.88|69.54|69.14|69.7|69.3|69.25|68.85|152
1745908500000|2025-04-29 06:35:00|69.52|69.12|69.59|69.19|69.61|69.21|69.46|69.06|121
1745908800000|2025-04-29 06:40:00|69.58|69.18|69.5|69.1|69.63|69.23|69.4|69|73
1745909100000|2025-04-29 06:45:00|69.51|69.11|69.65|69.25|69.66|69.26|69.45|69.05|81
1745909400000|2025-04-29 06:50:00|69.67|69.27|69.76|69.36|69.78|69.38|69.62|69.22|93
1745909700000|2025-04-29 06:55:00|69.75|69.35|69.95|69.55|69.98|69.58|69.75|69.35|79
1745910000000|2025-04-29 07:00:00|69.93|69.53|69.88|69.48|70|69.6|69.84|69.44|203
1745910300000|2025-04-29 07:05:00|69.89|69.49|69.74|69.34|69.89|69.49|69.72|69.32|89
1745910600000|2025-04-29 07:10:00|69.75|69.35|69.88|69.48|70.03|69.63|69.73|69.33|87
1745910900000|2025-04-29 07:15:00|69.87|69.47|69.89|69.49|69.93|69.53|69.86|69.46|79
1745911200000|2025-04-29 07:20:00|69.88|69.48|69.9|69.5|70.04|69.64|69.86|69.46|96
1745911500000|2025-04-29 07:25:00|69.88|69.48|69.77|69.37|69.9|69.5|69.71|69.31|89
1745911800000|2025-04-29 07:30:00|69.76|69.36|69.5|69.1|69.81|69.41|69.45|69.05|102
1745912100000|2025-04-29 07:35:00|69.49|69.09|69.66|69.26|69.71|69.31|69.46|69.06|81
1745912400000|2025-04-29 07:40:00|69.64|69.24|69.48|69.08|69.71|69.31|69.48|69.08|75
1745912700000|2025-04-29 07:45:00|69.5|69.1|69.53|69.13|69.64|69.24|69.49|69.09|105
1745913000000|2025-04-29 07:50:00|69.52|69.12|69.54|69.14|69.61|69.21|69.52|69.12|65
1745913300000|2025-04-29 07:55:00|69.53|69.13|69.69|69.29|69.72|69.32|69.53|69.13|95
1745913600000|2025-04-29 08:00:00|69.7|69.3|69.54|69.14|69.83|69.43|69.53|69.13|114
1745913900000|2025-04-29 08:05:00|69.53|69.13|69.53|69.13|69.6|69.2|69.42|69.02|100
1745914200000|2025-04-29 08:10:00|69.54|69.14|69.64|69.24|69.71|69.31|69.54|69.14|108
1745914500000|2025-04-29 08:15:00|69.67|69.27|69.77|69.37|69.82|69.42|69.61|69.21|121
1745914800000|2025-04-29 08:20:00|69.79|69.39|69.59|69.19|69.84|69.44|69.55|69.15|139
1745915100000|2025-04-29 08:25:00|69.6|69.2|69.55|69.15|69.61|69.21|69.45|69.05|121
1745915400000|2025-04-29 08:30:00|69.56|69.16|69.85|69.45|69.88|69.48|69.47|69.07|110
1745915700000|2025-04-29 08:35:00|69.84|69.44|69.76|69.36|69.9|69.5|69.75|69.35|101
1745916000000|2025-04-29 08:40:00|69.75|69.35|69.79|69.39|69.95|69.55|69.74|69.34|71
1745916300000|2025-04-29 08:45:00|69.78|69.38|69.75|69.35|69.81|69.41|69.68|69.28|57
1745916600000|2025-04-29 08:50:00|69.74|69.34|69.54|69.14|69.9|69.5|69.53|69.13|102
1745916900000|2025-04-29 08:55:00|69.55|69.15|69.64|69.24|69.8|69.4|69.54|69.14|173
1745917200000|2025-04-29 09:00:00|69.65|69.25|69.48|69.08|69.7|69.3|69.42|69.02|154
1745917500000|2025-04-29 09:05:00|69.49|69.09|69.47|69.07|69.51|69.11|69.33|68.93|68
1745917800000|2025-04-29 09:10:00|69.48|69.08|69.47|69.07|69.59|69.19|69.47|69.07|56
1745918100000|2025-04-29 09:15:00|69.49|69.09|69.46|69.06|69.51|69.11|69.36|68.96|91
1745918400000|2025-04-29 09:20:00|69.47|69.07|69.06|68.66|69.49|69.09|69.02|68.62|128
1745918700000|2025-04-29 09:25:00|69.08|68.68|69.15|68.75|69.17|68.77|69.04|68.64|80
1745919000000|2025-04-29 09:30:00|69.14|68.74|69.23|68.83|69.23|68.83|69.05|68.65|94
1745919300000|2025-04-29 09:35:00|69.24|68.84|69.31|68.91|69.37|68.97|69.21|68.81|71
1745919600000|2025-04-29 09:40:00|69.32|68.92|69.2|68.8|69.41|69.01|69.19|68.79|55
1745919900000|2025-04-29 09:45:00|69.19|68.79|69.24|68.84|69.26|68.86|69.19|68.79|42
1745920200000|2025-04-29 09:50:00|69.25|68.85|69.3|68.9|69.34|68.94|69.25|68.85|59
1745920500000|2025-04-29 09:55:00|69.33|68.93|69.32|68.92|69.47|69.07|69.31|68.91|56
1745920800000|2025-04-29 10:00:00|69.31|68.91|69.38|68.98|69.45|69.05|69.31|68.91|72
1745921100000|2025-04-29 10:05:00|69.37|68.97|69.25|68.85|69.38|68.98|69.21|68.81|83
1745921400000|2025-04-29 10:10:00|69.26|68.86|69.28|68.88|69.46|69.06|69.26|68.86|86
1745921700000|2025-04-29 10:15:00|69.27|68.87|69.31|68.91|69.46|69.06|69.27|68.87|95
1745922000000|2025-04-29 10:20:00|69.32|68.92|69.25|68.85|69.38|68.98|69.24|68.84|97
1745922300000|2025-04-29 10:25:00|69.26|68.86|69.36|68.96|69.47|69.07|69.26|68.86|49
1745922600000|2025-04-29 10:30:00|69.35|68.95|69.27|68.87|69.36|68.96|69.22|68.82|78
1745922900000|2025-04-29 10:35:00|69.26|68.86|69.25|68.85|69.38|68.98|69.25|68.85|49
1745923200000|2025-04-29 10:40:00|69.24|68.84|69.29|68.89|69.29|68.89|69.14|68.74|51
1745923500000|2025-04-29 10:45:00|69.3|68.9|69.03|68.63|69.3|68.9|68.95|68.55|77
1745923800000|2025-04-29 10:50:00|69.02|68.62|69.38|68.98|69.39|68.99|68.98|68.58|61
1745924100000|2025-04-29 10:55:00|69.37|68.97|69.18|68.78|69.4|69|69.17|68.77|115
1745924400000|2025-04-29 11:00:00|69.19|68.79|69.11|68.71|69.19|68.79|69.03|68.63|64
1745924700000|2025-04-29 11:05:00|69.1|68.7|69.29|68.89|69.29|68.89|69.06|68.66|63
1745925000000|2025-04-29 11:10:00|69.28|68.88|69.26|68.86|69.35|68.95|69.18|68.78|149
1745925300000|2025-04-29 11:15:00|69.25|68.85|69.14|68.74|69.27|68.87|69.12|68.72|104
1745925600000|2025-04-29 11:20:00|69.13|68.73|69.14|68.74|69.22|68.82|69.12|68.72|51
1745925900000|2025-04-29 11:25:00|69.15|68.75|69.16|68.76|69.24|68.84|69.12|68.72|43
1745926200000|2025-04-29 11:30:00|69.14|68.74|69.17|68.77|69.19|68.79|69.1|68.7|59
1745926500000|2025-04-29 11:35:00|69.16|68.76|69.1|68.7|69.18|68.78|69.08|68.68|60
1745926800000|2025-04-29 11:40:00|69.11|68.71|69.17|68.77|69.18|68.78|69.09|68.69|45
1745927100000|2025-04-29 11:45:00|69.18|68.78|69.17|68.77|69.21|68.81|69.14|68.74|34
1745927400000|2025-04-29 11:50:00|69.18|68.78|69.17|68.77|69.21|68.81|69.14|68.74|24
1745927700000|2025-04-29 11:55:00|69.18|68.78|69.16|68.76|69.21|68.81|69.1|68.7|28
1745928000000|2025-04-29 12:00:00|69.17|68.77|69.14|68.74|69.28|68.88|69.14|68.74|112
1745928300000|2025-04-29 12:05:00|69.15|68.75|69.32|68.92|69.38|68.98|69.14|68.74|76
1745928600000|2025-04-29 12:10:00|69.33|68.93|69.4|69|69.4|69|69.29|68.89|30
1745928900000|2025-04-29 12:15:00|69.39|68.99|69.45|69.05|69.48|69.08|69.38|68.98|53
1745929200000|2025-04-29 12:20:00|69.46|69.06|69.46|69.06|69.56|69.16|69.34|68.94|124
1745929500000|2025-04-29 12:25:00|69.44|69.04|69.76|69.36|69.8|69.4|69.38|68.98|159
1745929800000|2025-04-29 12:30:00|69.77|69.37|69.46|69.06|69.77|69.37|69.43|69.03|269
1745930100000|2025-04-29 12:35:00|69.45|69.05|69.58|69.18|69.6|69.2|69.3|68.9|174
1745930400000|2025-04-29 12:40:00|69.57|69.17|69.65|69.25|69.71|69.31|69.47|69.07|143
1745930700000|2025-04-29 12:45:00|69.67|69.27|69.55|69.15|69.7|69.3|69.52|69.12|176
1745931000000|2025-04-29 12:50:00|69.57|69.17|69.65|69.25|69.77|69.37|69.51|69.11|268
1745931300000|2025-04-29 12:55:00|69.64|69.24|69.55|69.15|69.71|69.31|69.53|69.13|125
1745931600000|2025-04-29 13:00:00|69.54|69.14|69.52|69.12|69.62|69.22|69.43|69.03|206
1745931900000|2025-04-29 13:05:00|69.51|69.11|69.62|69.22|69.65|69.25|69.44|69.04|91
1745932200000|2025-04-29 13:10:00|69.63|69.23|69.12|68.72|69.64|69.24|69.11|68.71|102
1745932500000|2025-04-29 13:15:00|69.11|68.71|68.64|68.24|69.12|68.72|68.46|68.06|360
1745932800000|2025-04-29 13:20:00|68.63|68.23|68.87|68.47|68.94|68.54|68.61|68.21|219
1745933100000|2025-04-29 13:25:00|68.88|68.48|69.27|68.87|69.27|68.87|68.88|68.48|200
1745933400000|2025-04-29 13:30:00|69.29|68.89|69.67|69.27|69.78|69.38|69.26|68.86|319
1745933700000|2025-04-29 13:35:00|69.62|69.22|69.55|69.15|69.69|69.29|69.44|69.04|288
1745934000000|2025-04-29 13:40:00|69.53|69.13|69.85|69.45|69.85|69.45|69.49|69.09|213
1745934300000|2025-04-29 13:45:00|69.84|69.44|69.87|69.47|70.08|69.68|69.68|69.28|267
1745934600000|2025-04-29 13:50:00|69.88|69.48|70.18|69.78|70.18|69.78|69.88|69.48|201
1745934900000|2025-04-29 13:55:00|70.17|69.77|69.87|69.47|70.17|69.77|69.86|69.46|201
1745935200000|2025-04-29 14:00:00|69.86|69.46|70.13|69.73|70.14|69.74|69.71|69.31|191
1745935500000|2025-04-29 14:05:00|70.1|69.7|70.14|69.74|70.25|69.85|70.09|69.69|206
1745935800000|2025-04-29 14:10:00|70.15|69.75|70.26|69.86|70.36|69.96|70.04|69.64|267
1745936100000|2025-04-29 14:15:00|70.28|69.88|70.26|69.86|70.38|69.98|70.13|69.73|227
1745936400000|2025-04-29 14:20:00|70.27|69.87|70.2|69.8|70.28|69.88|70.17|69.77|183
1745936700000|2025-04-29 14:25:00|70.19|69.79|70.19|69.79|70.46|70.06|70.17|69.77|206
1745937000000|2025-04-29 14:30:00|70.2|69.8|70.47|70.07|70.47|70.07|70.17|69.77|102
1745937300000|2025-04-29 14:35:00|70.52|70.12|70.57|70.17|70.7|70.3|70.47|70.07|205
1745937600000|2025-04-29 14:40:00|70.58|70.18|70.37|69.97|70.61|70.21|70.22|69.82|176
1745937900000|2025-04-29 14:45:00|70.38|69.98|70.5|70.1|70.51|70.11|70.37|69.97|89
1745938200000|2025-04-29 14:50:00|70.49|70.09|70.27|69.87|70.53|70.13|70.22|69.82|123
1745938500000|2025-04-29 14:55:00|70.26|69.86|70.4|70|70.6|70.2|70.26|69.86|103
1745938800000|2025-04-29 15:00:00|70.41|70.01|70.27|69.87|70.49|70.09|70.19|69.79|168
1745939100000|2025-04-29 15:05:00|70.24|69.84|70.45|70.05|70.49|70.09|70.21|69.81|111
1745939400000|2025-04-29 15:10:00|70.47|70.07|70.27|69.87|70.48|70.08|70.17|69.77|111
1745939700000|2025-04-29 15:15:00|70.26|69.86|70.17|69.77|70.28|69.88|70.15|69.75|129
1745940000000|2025-04-29 15:20:00|70.18|69.78|70.3|69.9|70.36|69.96|70.04|69.64|178
1745940300000|2025-04-29 15:25:00|70.31|69.91|70.24|69.84|70.46|70.06|70.22|69.82|109
1745940600000|2025-04-29 15:30:00|70.23|69.83|70.26|69.86|70.39|69.99|70.13|69.73|109
1745940900000|2025-04-29 15:35:00|70.27|69.87|70.46|70.06|70.46|70.06|70.17|69.77|90
1745941200000|2025-04-29 15:40:00|70.47|70.07|70.49|70.09|70.52|70.12|70.41|70.01|65
1745941500000|2025-04-29 15:45:00|70.5|70.1|70.43|70.03|70.52|70.12|70.43|70.03|43
1745941800000|2025-04-29 15:50:00|70.41|70.01|70.37|69.97|70.51|70.11|70.34|69.94|104
1745942100000|2025-04-29 15:55:00|70.35|69.95|70.36|69.96|70.39|69.99|70.28|69.88|103
1745942400000|2025-04-29 16:00:00|70.39|69.99|70.63|70.23|70.66|70.26|70.29|69.89|139
1745942700000|2025-04-29 16:05:00|70.62|70.22|70.6|70.2|70.63|70.23|70.38|69.98|127
1745943000000|2025-04-29 16:10:00|70.61|70.21|70.67|70.27|70.92|70.52|70.53|70.13|129
1745943300000|2025-04-29 16:15:00|70.66|70.26|70.71|70.31|70.71|70.31|70.59|70.19|71
1745943600000|2025-04-29 16:20:00|70.7|70.3|70.87|70.47|70.89|70.49|70.7|70.3|97
1745943900000|2025-04-29 16:25:00|70.84|70.44|70.69|70.29|70.84|70.44|70.59|70.19|102
1745944200000|2025-04-29 16:30:00|70.68|70.28|70.18|69.78|70.7|70.3|70.14|69.74|206
1745944500000|2025-04-29 16:35:00|70.17|69.77|70.08|69.68|70.24|69.84|70.04|69.64|260
1745944800000|2025-04-29 16:40:00|70.12|69.72|70.35|69.95|70.54|70.14|70.08|69.68|170
1745945100000|2025-04-29 16:45:00|70.37|69.97|70.27|69.87|70.38|69.98|70.2|69.8|95
1745945400000|2025-04-29 16:50:00|70.28|69.88|70.25|69.85|70.42|70.02|70.24|69.84|134
1745945700000|2025-04-29 16:55:00|70.23|69.83|70.09|69.69|70.26|69.86|69.99|69.59|291
1745946000000|2025-04-29 17:00:00|70.08|69.68|70.2|69.8|70.25|69.85|70.04|69.64|327
1745946300000|2025-04-29 17:05:00|70.19|69.79|70.19|69.79|70.31|69.91|70.18|69.78|206
1745946600000|2025-04-29 17:10:00|70.18|69.78|70.28|69.88|70.36|69.96|70.17|69.77|178
1745946900000|2025-04-29 17:15:00|70.27|69.87|70.32|69.92|70.39|69.99|70.19|69.79|177
1745947200000|2025-04-29 17:20:00|70.31|69.91|70.28|69.88|70.37|69.97|70.24|69.84|170
1745947500000|2025-04-29 17:25:00|70.26|69.86|70.28|69.88|70.3|69.9|70.25|69.85|90
1745947800000|2025-04-29 17:30:00|70.27|69.87|70.29|69.89|70.33|69.93|70.19|69.79|148
1745948100000|2025-04-29 17:35:00|70.27|69.87|70.3|69.9|70.33|69.93|70.26|69.86|63
1745948400000|2025-04-29 17:40:00|70.33|69.93|70.39|69.99|70.41|70.01|70.32|69.92|76
1745948700000|2025-04-29 17:45:00|70.38|69.98|70.4|70|70.42|70.02|70.3|69.9|104
1745949000000|2025-04-29 17:50:00|70.39|69.99|70.32|69.92|70.5|70.1|70.29|69.89|146
1745949300000|2025-04-29 17:55:00|70.31|69.91|70.35|69.95|70.49|70.09|70.31|69.91|62
1745949600000|2025-04-29 18:00:00|70.32|69.92|70.31|69.91|70.39|69.99|70.28|69.88|101
1745949900000|2025-04-29 18:05:00|70.35|69.95|69.97|69.57|70.38|69.98|69.96|69.56|109
1745950200000|2025-04-29 18:10:00|69.99|69.59|69.8|69.4|70.1|69.7|69.79|69.39|131
1745950500000|2025-04-29 18:15:00|69.79|69.39|69.94|69.54|70|69.6|69.77|69.37|109
1745950800000|2025-04-29 18:20:00|69.97|69.57|69.98|69.58|69.99|69.59|69.85|69.45|89
1745951100000|2025-04-29 18:25:00|69.97|69.57|70.1|69.7|70.18|69.78|69.96|69.56|61
1745951400000|2025-04-29 18:30:00|70.09|69.69|70.09|69.69|70.17|69.77|70.05|69.65|61
1745951700000|2025-04-29 18:35:00|70.08|69.68|69.94|69.54|70.09|69.69|69.94|69.54|46
1745952000000|2025-04-29 18:40:00|69.95|69.55|69.84|69.44|69.97|69.57|69.8|69.4|64
1745952300000|2025-04-29 18:45:00|69.81|69.41|69.89|69.49|69.9|69.5|69.77|69.37|69
1745952600000|2025-04-29 18:50:00|69.88|69.48|69.87|69.47|69.9|69.5|69.83|69.43|53
1745952900000|2025-04-29 18:55:00|69.89|69.49|69.88|69.48|70|69.6|69.86|69.46|67
1745953200000|2025-04-29 19:00:00|69.87|69.47|69.87|69.47|69.88|69.48|69.77|69.37|84
1745953500000|2025-04-29 19:05:00|69.86|69.46|69.85|69.45|69.91|69.51|69.81|69.41|75
1745953800000|2025-04-29 19:10:00|69.86|69.46|69.87|69.47|69.89|69.49|69.77|69.37|76
1745954100000|2025-04-29 19:15:00|69.88|69.48|69.84|69.44|69.89|69.49|69.76|69.36|77
1745954400000|2025-04-29 19:20:00|69.83|69.43|69.82|69.42|69.89|69.49|69.73|69.33|69
1745954700000|2025-04-29 19:25:00|69.85|69.45|69.49|69.09|69.86|69.46|69.49|69.09|120
1745955000000|2025-04-29 19:30:00|69.53|69.13|69.41|69.01|69.55|69.15|69.3|68.9|121
1745955300000|2025-04-29 19:35:00|69.37|68.97|69.45|69.05|69.45|69.05|69.31|68.91|85
1745955600000|2025-04-29 19:40:00|69.42|69.02|69.48|69.08|69.54|69.14|69.41|69.01|82
1745955900000|2025-04-29 19:45:00|69.47|69.07|69.54|69.14|69.57|69.17|69.39|68.99|94
1745956200000|2025-04-29 19:50:00|69.56|69.16|69.44|69.04|69.56|69.16|69.37|68.97|84
1745956500000|2025-04-29 19:55:00|69.47|69.07|69.38|68.98|69.48|69.08|69.37|68.97|123
1745956800000|2025-04-29 20:00:00|69.45|69.05|69.36|68.96|69.56|69.16|69.36|68.96|51
1745957100000|2025-04-29 20:05:00|69.35|68.95|69.37|68.97|69.43|69.03|69.26|68.86|100
1745957400000|2025-04-29 20:10:00|69.36|68.96|69.36|68.96|69.38|68.98|69.23|68.83|79
1745957700000|2025-04-29 20:15:00|69.37|68.97|69.47|69.07|69.48|69.08|69.34|68.94|59
1745958000000|2025-04-29 20:20:00|69.46|69.06|69.45|69.05|69.57|69.17|69.42|69.02|73
1745958300000|2025-04-29 20:25:00|69.46|69.06|69.43|69.03|69.56|69.16|69.39|68.99|70
1745958600000|2025-04-29 20:30:00|69.42|69.02|69.56|69.16|69.58|69.18|69.4|69|114
1745958900000|2025-04-29 20:35:00|69.55|69.15|69.63|69.23|69.66|69.26|69.53|69.13|41
1745959200000|2025-04-29 20:40:00|69.62|69.22|69.65|69.25|69.67|69.27|69.59|69.19|62
1745959500000|2025-04-29 20:45:00|69.66|69.26|69.61|69.21|69.69|69.29|69.6|69.2|74
1745959800000|2025-04-29 20:50:00|69.62|69.22|69.54|69.14|69.62|69.22|69.52|69.12|103
1745960100000|2025-04-29 20:55:00|69.57|69.17|69.41|69.01|69.61|69.21|69.38|68.98|74
1745960400000|2025-04-29 21:00:00|69.42|69.02|69.29|68.89|69.42|69.02|69.23|68.83|57
1745960700000|2025-04-29 21:05:00|69.27|68.87|69.1|68.7|69.27|68.87|69.1|68.7|33
1745961000000|2025-04-29 21:10:00|69.09|68.69|69.04|68.64|69.14|68.74|68.89|68.49|82
1745961300000|2025-04-29 21:15:00|69.03|68.63|68.86|68.46|69.03|68.63|68.77|68.37|80
1745961600000|2025-04-29 21:20:00|68.84|68.44|68.83|68.43|68.84|68.44|68.7|68.3|65
1745961900000|2025-04-29 21:25:00|68.82|68.42|69.03|68.63|69.05|68.65|68.81|68.41|46
1745962200000|2025-04-29 21:30:00|69.02|68.62|68.94|68.54|69.02|68.62|68.85|68.45|100
1745962500000|2025-04-29 21:35:00|68.91|68.51|69.03|68.63|69.13|68.73|68.9|68.5|137
1745962800000|2025-04-29 21:40:00|69.01|68.61|69.04|68.64|69.05|68.65|69.01|68.61|65
1745963100000|2025-04-29 21:45:00|69.05|68.65|69.05|68.65|69.17|68.77|69.03|68.63|69
1745963400000|2025-04-29 21:50:00|69.04|68.64|69.12|68.72|69.14|68.74|69.02|68.62|40
1745963700000|2025-04-29 21:55:00|69.14|68.74|69.23|68.83|69.28|68.88|69.12|68.72|61
1745964000000|2025-04-29 22:00:00|69.22|68.82|69.22|68.82|69.24|68.84|69.02|68.62|144
1745964300000|2025-04-29 22:05:00|69.21|68.81|69.14|68.74|69.24|68.84|69.03|68.63|155
1745964600000|2025-04-29 22:10:00|69.13|68.73|69.11|68.71|69.23|68.83|69.08|68.68|90
1745964900000|2025-04-29 22:15:00|69.09|68.69|69.15|68.75|69.32|68.92|69.05|68.65|159
1745965200000|2025-04-29 22:20:00|69.13|68.73|68.93|68.53|69.17|68.77|68.86|68.46|165
1745965500000|2025-04-29 22:25:00|68.96|68.56|68.85|68.45|69.07|68.67|68.79|68.39|146
1745965800000|2025-04-29 22:30:00|68.86|68.46|69.04|68.64|69.07|68.67|68.79|68.39|129
1745966100000|2025-04-29 22:35:00|69.05|68.65|68.93|68.53|69.1|68.7|68.84|68.44|111
1745966400000|2025-04-29 22:40:00|68.95|68.55|68.78|68.38|68.99|68.59|68.78|68.38|91
1745966700000|2025-04-29 22:45:00|68.79|68.39|68.74|68.34|68.88|68.48|68.65|68.25|121
1745967000000|2025-04-29 22:50:00|68.8|68.4|68.96|68.56|69.06|68.66|68.74|68.34|73
1745967300000|2025-04-29 22:55:00|68.97|68.57|68.84|68.44|69.02|68.62|68.78|68.38|109
1745967600000|2025-04-29 23:00:00|68.83|68.43|68.76|68.36|68.9|68.5|68.71|68.31|119
1745967900000|2025-04-29 23:05:00|68.75|68.35|67.99|67.59|68.76|68.36|67.97|67.57|323
1745968200000|2025-04-29 23:10:00|68|67.6|67.83|67.43|68.05|67.65|67.76|67.36|174
1745968500000|2025-04-29 23:15:00|67.8|67.4|67.89|67.49|67.95|67.55|67.71|67.31|139
1745968800000|2025-04-29 23:20:00|67.9|67.5|68.02|67.62|68.04|67.64|67.8|67.4|127
1745969100000|2025-04-29 23:25:00|68.01|67.61|68.04|67.64|68.12|67.72|67.93|67.53|100
1745969400000|2025-04-29 23:30:00|68.05|67.65|68.22|67.82|68.22|67.82|67.96|67.56|119
1745969700000|2025-04-29 23:35:00|68.23|67.83|68.45|68.05|68.51|68.11|68.22|67.82|91
1745970000000|2025-04-29 23:40:00|68.44|68.04|68.53|68.13|68.56|68.16|68.34|67.94|85
1745970300000|2025-04-29 23:45:00|68.54|68.14|68.54|68.14|68.6|68.2|68.31|67.91|119
1745970600000|2025-04-29 23:50:00|68.53|68.13|68.64|68.24|68.67|68.27|68.47|68.07|78
1745970900000|2025-04-29 23:55:00|68.63|68.23|68.51|68.11|68.64|68.24|68.51|68.11|38
1745971200000|2025-04-30 00:00:00|68.54|68.14|68.33|67.93|68.63|68.23|68.21|67.81|138
1745971500000|2025-04-30 00:05:00|68.32|67.92|68.74|68.34|68.75|68.35|68.25|67.85|91
1745971800000|2025-04-30 00:10:00|68.72|68.32|68.93|68.53|68.98|68.58|68.72|68.32|58
1745972100000|2025-04-30 00:15:00|68.92|68.52|68.66|68.26|68.95|68.55|68.66|68.26|70
1745972400000|2025-04-30 00:20:00|68.65|68.25|68.82|68.42|69.05|68.65|68.65|68.25|138
1745972700000|2025-04-30 00:25:00|68.83|68.43|68.58|68.18|68.94|68.54|68.57|68.17|117
1745973000000|2025-04-30 00:30:00|68.57|68.17|68.68|68.28|68.71|68.31|68.38|67.98|129
1745973300000|2025-04-30 00:35:00|68.7|68.3|68.46|68.06|68.8|68.4|68.45|68.05|165
1745973600000|2025-04-30 00:40:00|68.48|68.08|68.34|67.94|68.61|68.21|68.33|67.93|104
1745973900000|2025-04-30 00:45:00|68.33|67.93|68.42|68.02|68.48|68.08|68.27|67.87|102
1745974200000|2025-04-30 00:50:00|68.41|68.01|68.12|67.72|68.41|68.01|68.08|67.68|86
1745974500000|2025-04-30 00:55:00|68.13|67.73|68.21|67.81|68.22|67.82|68.07|67.67|74
1745974800000|2025-04-30 01:00:00|68.22|67.82|68.12|67.72|68.42|68.02|68.09|67.69|117
1745975100000|2025-04-30 01:05:00|68.1|67.7|68.34|67.94|68.35|67.95|68.04|67.64|86
1745975400000|2025-04-30 01:10:00|68.33|67.93|68.4|68|68.44|68.04|68.29|67.89|107
1745975700000|2025-04-30 01:15:00|68.34|67.94|68.45|68.05|68.48|68.08|67.98|67.58|172
1745976000000|2025-04-30 01:20:00|68.44|68.04|68.44|68.04|68.53|68.13|68.34|67.94|64
1745976300000|2025-04-30 01:25:00|68.43|68.03|68.5|68.1|68.55|68.15|68.31|67.91|88
1745976600000|2025-04-30 01:30:00|68.49|68.09|68.4|68|68.49|68.09|68.2|67.8|102
1745976900000|2025-04-30 01:35:00|68.36|67.96|68.26|67.86|68.38|67.98|68.24|67.84|63
1745977200000|2025-04-30 01:40:00|68.27|67.87|68.09|67.69|68.33|67.93|68.09|67.69|72
1745977500000|2025-04-30 01:45:00|68.1|67.7|67.98|67.58|68.13|67.73|67.98|67.58|56
1745977800000|2025-04-30 01:50:00|67.97|67.57|68.29|67.89|68.32|67.92|67.94|67.54|70
1745978100000|2025-04-30 01:55:00|68.28|67.88|68.33|67.93|68.33|67.93|68.26|67.86|13
1745978400000|2025-04-30 02:00:00|68.32|67.92|68.19|67.79|68.32|67.92|68.14|67.74|65
1745978700000|2025-04-30 02:05:00|68.18|67.78|68.32|67.92|68.32|67.92|68.08|67.68|70
1745979000000|2025-04-30 02:10:00|68.33|67.93|68.44|68.04|68.48|68.08|68.33|67.93|70
1745979300000|2025-04-30 02:15:00|68.43|68.03|68.74|68.34|68.76|68.36|68.43|68.03|68
1745979600000|2025-04-30 02:20:00|68.76|68.36|68.7|68.3|68.8|68.4|68.7|68.3|51
1745979900000|2025-04-30 02:25:00|68.69|68.29|68.47|68.07|68.69|68.29|68.44|68.04|56
1745980200000|2025-04-30 02:30:00|68.48|68.08|68.54|68.14|68.57|68.17|68.43|68.03|74
1745980500000|2025-04-30 02:35:00|68.53|68.13|68.47|68.07|68.7|68.3|68.38|67.98|80
1745980800000|2025-04-30 02:40:00|68.48|68.08|68.61|68.21|68.68|68.28|68.47|68.07|89
1745981100000|2025-04-30 02:45:00|68.62|68.22|68.73|68.33|68.74|68.34|68.6|68.2|36
1745981400000|2025-04-30 02:50:00|68.72|68.32|68.75|68.35|68.82|68.42|68.72|68.32|70
1745981700000|2025-04-30 02:55:00|68.73|68.33|68.64|68.24|68.77|68.37|68.63|68.23|61
1745982000000|2025-04-30 03:00:00|68.63|68.23|68.7|68.3|68.72|68.32|68.61|68.21|57
1745982300000|2025-04-30 03:05:00|68.69|68.29|68.66|68.26|68.71|68.31|68.62|68.22|65
1745982600000|2025-04-30 03:10:00|68.64|68.24|68.67|68.27|68.77|68.37|68.49|68.09|107
1745982900000|2025-04-30 03:15:00|68.66|68.26|68.76|68.36|68.79|68.39|68.63|68.23|73
1745983200000|2025-04-30 03:20:00|68.79|68.39|69.01|68.61|69.04|68.64|68.79|68.39|66
1745983500000|2025-04-30 03:25:00|69|68.6|68.93|68.53|69.04|68.64|68.93|68.53|42
1745983800000|2025-04-30 03:30:00|68.92|68.52|68.87|68.47|69.04|68.64|68.87|68.47|82
1745984100000|2025-04-30 03:35:00|68.85|68.45|68.71|68.31|68.98|68.58|68.7|68.3|79
1745984400000|2025-04-30 03:40:00|68.72|68.32|68.72|68.32|68.84|68.44|68.71|68.31|66
1745984700000|2025-04-30 03:45:00|68.71|68.31|68.85|68.45|68.9|68.5|68.69|68.29|90
1745985000000|2025-04-30 03:50:00|68.84|68.44|68.99|68.59|69|68.6|68.8|68.4|66
1745985300000|2025-04-30 03:55:00|69.02|68.62|68.98|68.58|69.1|68.7|68.91|68.51|78
1745985600000|2025-04-30 04:00:00|68.99|68.59|69.1|68.7|69.16|68.76|68.99|68.59|94
1745985900000|2025-04-30 04:05:00|69.09|68.69|69.15|68.75|69.17|68.77|69.03|68.63|75
1745986200000|2025-04-30 04:10:00|69.16|68.76|69.17|68.77|69.25|68.85|69.15|68.75|56
1745986500000|2025-04-30 04:15:00|69.16|68.76|69.19|68.79|69.21|68.81|69.09|68.69|54
1745986800000|2025-04-30 04:20:00|69.14|68.74|69.1|68.7|69.19|68.79|69.07|68.67|71
1745987100000|2025-04-30 04:25:00|69.09|68.69|69.19|68.79|69.2|68.8|69.09|68.69|68
1745987400000|2025-04-30 04:30:00|69.2|68.8|69.1|68.7|69.23|68.83|69.08|68.68|62
1745987700000|2025-04-30 04:35:00|69.09|68.69|69.14|68.74|69.19|68.79|69.08|68.68|33
1745988000000|2025-04-30 04:40:00|69.16|68.76|69.3|68.9|69.36|68.96|69.16|68.76|62
1745988300000|2025-04-30 04:45:00|69.31|68.91|69.32|68.92|69.4|69|69.31|68.91|48
1745988600000|2025-04-30 04:50:00|69.33|68.93|69.33|68.93|69.41|69.01|69.3|68.9|36
1745988900000|2025-04-30 04:55:00|69.34|68.94|69.22|68.82|69.46|69.06|69.19|68.79|72
1745989200000|2025-04-30 05:00:00|69.24|68.84|69.1|68.7|69.3|68.9|69.08|68.68|55
1745989500000|2025-04-30 05:05:00|69.11|68.71|69.19|68.79|69.19|68.79|69.1|68.7|74
1745989800000|2025-04-30 05:10:00|69.2|68.8|69.22|68.82|69.26|68.86|69.08|68.68|67
1745990100000|2025-04-30 05:15:00|69.23|68.83|69.27|68.87|69.37|68.97|69.18|68.78|59
1745990400000|2025-04-30 05:20:00|69.28|68.88|69.31|68.91|69.34|68.94|69.23|68.83|56
1745990700000|2025-04-30 05:25:00|69.32|68.92|69.29|68.89|69.39|68.99|69.21|68.81|44
1745991000000|2025-04-30 05:30:00|69.3|68.9|69.32|68.92|69.39|68.99|69.26|68.86|39
1745991300000|2025-04-30 05:35:00|69.34|68.94|69.31|68.91|69.37|68.97|69.26|68.86|48
1745991600000|2025-04-30 05:40:00|69.33|68.93|69.29|68.89|69.37|68.97|69.29|68.89|41
1745991900000|2025-04-30 05:45:00|69.28|68.88|69.17|68.77|69.28|68.88|69.17|68.77|58
1745992200000|2025-04-30 05:50:00|69.16|68.76|69.21|68.81|69.24|68.84|69.15|68.75|34
1745992500000|2025-04-30 05:55:00|69.2|68.8|69.27|68.87|69.34|68.94|69.18|68.78|71
1745992800000|2025-04-30 06:00:00|69.28|68.88|69.07|68.67|69.35|68.95|69.07|68.67|87
1745993100000|2025-04-30 06:05:00|69.08|68.68|69.06|68.66|69.1|68.7|69.01|68.61|45
1745993400000|2025-04-30 06:10:00|69.07|68.67|69.09|68.69|69.14|68.74|69.06|68.66|42
1745993700000|2025-04-30 06:15:00|69.1|68.7|69.36|68.96|69.36|68.96|69.1|68.7|61
1745994000000|2025-04-30 06:20:00|69.37|68.97|69.51|69.11|69.54|69.14|69.34|68.94|44
1745994300000|2025-04-30 06:25:00|69.52|69.12|69.46|69.06|69.52|69.12|69.46|69.06|35
1745994600000|2025-04-30 06:30:00|69.47|69.07|69.16|68.76|69.48|69.08|69.16|68.76|44
1745994900000|2025-04-30 06:35:00|69.14|68.74|69.17|68.77|69.17|68.77|69.09|68.69|35
1745995200000|2025-04-30 06:40:00|69.18|68.78|69.17|68.77|69.21|68.81|69.08|68.68|41
1745995500000|2025-04-30 06:45:00|69.18|68.78|69.18|68.78|69.25|68.85|69.1|68.7|59
1745995800000|2025-04-30 06:50:00|69.19|68.79|69.26|68.86|69.29|68.89|69.17|68.77|33
1745996100000|2025-04-30 06:55:00|69.25|68.85|69.17|68.77|69.26|68.86|69.08|68.68|66
1745996400000|2025-04-30 07:00:00|69.18|68.78|69.24|68.84|69.28|68.88|69.17|68.77|45
1745996700000|2025-04-30 07:05:00|69.25|68.85|69.13|68.73|69.25|68.85|69.08|68.68|69
1745997000000|2025-04-30 07:10:00|69.12|68.72|69.2|68.8|69.2|68.8|69.12|68.72|40
1745997300000|2025-04-30 07:15:00|69.19|68.79|69.12|68.72|69.21|68.81|69.1|68.7|49
1745997600000|2025-04-30 07:20:00|69.11|68.71|69.11|68.71|69.21|68.81|69.08|68.68|68
1745997900000|2025-04-30 07:25:00|69.13|68.73|69.07|68.67|69.2|68.8|69.07|68.67|31
1745998200000|2025-04-30 07:30:00|69.08|68.68|68.72|68.32|69.08|68.68|68.67|68.27|95
1745998500000|2025-04-30 07:35:00|68.7|68.3|68.61|68.21|68.72|68.32|68.54|68.14|108
1745998800000|2025-04-30 07:40:00|68.62|68.22|68.46|68.06|68.62|68.22|68.4|68|69
1745999100000|2025-04-30 07:45:00|68.45|68.05|68.52|68.12|68.62|68.22|68.44|68.04|102
1745999400000|2025-04-30 07:50:00|68.51|68.11|68.64|68.24|68.64|68.24|68.38|67.98|80
1745999700000|2025-04-30 07:55:00|68.65|68.25|68.6|68.2|68.69|68.29|68.55|68.15|46
1746000000000|2025-04-30 08:00:00|68.59|68.19|68.6|68.2|68.67|68.27|68.54|68.14|82
1746000300000|2025-04-30 08:05:00|68.59|68.19|68.57|68.17|68.61|68.21|68.48|68.08|48
1746000600000|2025-04-30 08:10:00|68.58|68.18|68.76|68.36|68.81|68.41|68.58|68.18|50
1746000900000|2025-04-30 08:15:00|68.77|68.37|68.75|68.35|68.86|68.46|68.69|68.29|70
1746001200000|2025-04-30 08:20:00|68.76|68.36|68.74|68.34|68.79|68.39|68.69|68.29|51
1746001500000|2025-04-30 08:25:00|68.73|68.33|68.74|68.34|68.75|68.35|68.64|68.24|46
1746001800000|2025-04-30 08:30:00|68.75|68.35|68.64|68.24|68.79|68.39|68.63|68.23|59
1746002100000|2025-04-30 08:35:00|68.63|68.23|68.62|68.22|68.66|68.26|68.57|68.17|30
1746002400000|2025-04-30 08:40:00|68.61|68.21|68.82|68.42|68.83|68.43|68.6|68.2|50
1746002700000|2025-04-30 08:45:00|68.81|68.41|68.75|68.35|68.84|68.44|68.7|68.3|53
1746003000000|2025-04-30 08:50:00|68.76|68.36|68.67|68.27|68.87|68.47|68.66|68.26|69
1746003300000|2025-04-30 08:55:00|68.69|68.29|68.53|68.13|68.72|68.32|68.52|68.12|51
1746003600000|2025-04-30 09:00:00|68.51|68.11|68.67|68.27|68.67|68.27|68.5|68.1|61
1746003900000|2025-04-30 09:05:00|68.68|68.28|68.6|68.2|68.72|68.32|68.54|68.14|50
1746004200000|2025-04-30 09:10:00|68.62|68.22|68.51|68.11|68.62|68.22|68.5|68.1|38
1746004500000|2025-04-30 09:15:00|68.52|68.12|68.65|68.25|68.65|68.25|68.52|68.12|73
1746004800000|2025-04-30 09:20:00|68.64|68.24|68.65|68.25|68.75|68.35|68.6|68.2|62
1746005100000|2025-04-30 09:25:00|68.66|68.26|68.72|68.32|68.73|68.33|68.64|68.24|32
1746005400000|2025-04-30 09:30:00|68.73|68.33|68.69|68.29|68.76|68.36|68.68|68.28|40
1746005700000|2025-04-30 09:35:00|68.71|68.31|68.69|68.29|68.75|68.35|68.61|68.21|59
1746006000000|2025-04-30 09:40:00|68.71|68.31|68.76|68.36|68.79|68.39|68.68|68.28|45
1746006300000|2025-04-30 09:45:00|68.77|68.37|68.77|68.37|68.81|68.41|68.76|68.36|36
1746006600000|2025-04-30 09:50:00|68.76|68.36|68.84|68.44|68.87|68.47|68.76|68.36|31
1746006900000|2025-04-30 09:55:00|68.85|68.45|68.79|68.39|68.87|68.47|68.78|68.38|20
1746007200000|2025-04-30 10:00:00|68.78|68.38|68.7|68.3|68.79|68.39|68.7|68.3|43
1746007500000|2025-04-30 10:05:00|68.69|68.29|68.55|68.15|68.69|68.29|68.54|68.14|17
1746007800000|2025-04-30 10:10:00|68.54|68.14|68.56|68.16|68.59|68.19|68.53|68.13|37
1746008100000|2025-04-30 10:15:00|68.55|68.15|68.55|68.15|68.68|68.28|68.55|68.15|62
1746008400000|2025-04-30 10:20:00|68.56|68.16|68.48|68.08|68.6|68.2|68.46|68.06|29
1746008700000|2025-04-30 10:25:00|68.49|68.09|68.6|68.2|68.69|68.29|68.49|68.09|39
1746009000000|2025-04-30 10:30:00|68.61|68.21|68.69|68.29|68.7|68.3|68.5|68.1|74
1746009300000|2025-04-30 10:35:00|68.67|68.27|68.84|68.44|68.85|68.45|68.66|68.26|46
1746009600000|2025-04-30 10:40:00|68.83|68.43|68.79|68.39|68.85|68.45|68.76|68.36|99
1746009900000|2025-04-30 10:45:00|68.81|68.41|68.79|68.39|68.86|68.46|68.77|68.37|97
1746010200000|2025-04-30 10:50:00|68.81|68.41|68.91|68.51|68.97|68.57|68.79|68.39|77
1746010500000|2025-04-30 10:55:00|68.9|68.5|68.8|68.4|68.92|68.52|68.79|68.39|42
1746010800000|2025-04-30 11:00:00|68.85|68.45|68.95|68.55|69|68.6|68.82|68.42|83
1746011100000|2025-04-30 11:05:00|68.96|68.56|68.95|68.55|69|68.6|68.93|68.53|62
1746011400000|2025-04-30 11:10:00|68.97|68.57|68.93|68.53|68.98|68.58|68.85|68.45|52
1746011700000|2025-04-30 11:15:00|68.94|68.54|69.03|68.63|69.03|68.63|68.93|68.53|80
1746012000000|2025-04-30 11:20:00|69.02|68.62|69.04|68.64|69.08|68.68|69.02|68.62|47
1746012300000|2025-04-30 11:25:00|69.03|68.63|69.06|68.66|69.06|68.66|68.94|68.54|52
1746012600000|2025-04-30 11:30:00|69.05|68.65|69.12|68.72|69.13|68.73|69.02|68.62|49
1746012900000|2025-04-30 11:35:00|69.11|68.71|69.22|68.82|69.25|68.85|69.11|68.71|85
1746013200000|2025-04-30 11:40:00|69.23|68.83|69.27|68.87|69.28|68.88|69.12|68.72|92
1746013500000|2025-04-30 11:45:00|69.26|68.86|69.27|68.87|69.3|68.9|69.23|68.83|38
1746013800000|2025-04-30 11:50:00|69.28|68.88|69.36|68.96|69.48|69.08|69.28|68.88|67
1746014100000|2025-04-30 11:55:00|69.37|68.97|69.38|68.98|69.41|69.01|69.34|68.94|54
1746014400000|2025-04-30 12:00:00|69.42|69.02|69.17|68.77|69.43|69.03|69.15|68.75|56
1746014700000|2025-04-30 12:05:00|69.15|68.75|69.08|68.68|69.27|68.87|69.07|68.67|54
1746015000000|2025-04-30 12:10:00|69.07|68.67|69.02|68.62|69.07|68.67|68.95|68.55|104
1746015300000|2025-04-30 12:15:00|69.01|68.61|68.74|68.34|69.02|68.62|68.66|68.26|122
1746015600000|2025-04-30 12:20:00|68.72|68.32|68.66|68.26|68.76|68.36|68.48|68.08|192
1746015900000|2025-04-30 12:25:00|68.67|68.27|68.67|68.27|68.8|68.4|68.6|68.2|114
1746016200000|2025-04-30 12:30:00|68.68|68.28|68.35|67.95|68.68|68.28|68.1|67.7|336
1746016500000|2025-04-30 12:35:00|68.37|67.97|68.14|67.74|68.39|67.99|68.06|67.66|452
1746016800000|2025-04-30 12:40:00|68.16|67.76|68.11|67.71|68.23|67.83|67.88|67.48|426
1746017100000|2025-04-30 12:45:00|68.15|67.75|67.98|67.58|68.15|67.75|67.82|67.42|403
1746017400000|2025-04-30 12:50:00|68|67.6|68.31|67.91|68.39|67.99|67.94|67.54|443
1746017700000|2025-04-30 12:55:00|68.32|67.92|68.27|67.87|68.48|68.08|68.27|67.87|278
1746018000000|2025-04-30 13:00:00|68.28|67.88|68.06|67.66|68.29|67.89|67.98|67.58|309
1746018300000|2025-04-30 13:05:00|68.05|67.65|67.86|67.46|68.13|67.73|67.74|67.34|288
1746018600000|2025-04-30 13:10:00|67.8|67.4|67.25|66.85|68.03|67.63|67.22|66.82|292
1746018900000|2025-04-30 13:15:00|67.23|66.83|67.35|66.95|67.63|67.23|67.06|66.66|383
1746019200000|2025-04-30 13:20:00|67.33|66.93|67.56|67.16|67.56|67.16|67.22|66.82|246
1746019500000|2025-04-30 13:25:00|67.55|67.15|67.8|67.4|67.81|67.41|67.53|67.13|336
1746019800000|2025-04-30 13:30:00|67.78|67.38|67.69|67.29|67.79|67.39|67.42|67.02|284
1746020100000|2025-04-30 13:35:00|67.7|67.3|66.81|66.41|67.73|67.33|66.81|66.41|262
1746020400000|2025-04-30 13:40:00|66.82|66.42|66.94|66.54|67.12|66.72|66.42|66.02|470
1746020700000|2025-04-30 13:45:00|66.92|66.52|67.07|66.67|67.12|66.72|66.59|66.19|414
1746021000000|2025-04-30 13:50:00|67.09|66.69|66.79|66.39|67.12|66.72|66.6|66.2|502
1746021300000|2025-04-30 13:55:00|66.78|66.38|66.12|65.72|66.84|66.44|66.05|65.65|522
1746021600000|2025-04-30 14:00:00|66.11|65.71|66.69|66.29|66.86|66.46|65.85|65.45|643
1746021900000|2025-04-30 14:05:00|66.68|66.28|66.83|66.43|66.93|66.53|66.52|66.12|395
1746022200000|2025-04-30 14:10:00|66.81|66.41|66.72|66.32|66.86|66.46|66.34|65.94|215
1746022500000|2025-04-30 14:15:00|66.69|66.29|66.54|66.14|66.71|66.31|66.36|65.96|209
1746022800000|2025-04-30 14:20:00|66.55|66.15|67.13|66.73|67.16|66.76|66.53|66.13|278
1746023100000|2025-04-30 14:25:00|67.16|66.76|67.17|66.77|67.22|66.82|66.91|66.51|271
1746023400000|2025-04-30 14:30:00|67.18|66.78|67.13|66.73|67.4|67|67.03|66.63|299
1746023700000|2025-04-30 14:35:00|67.12|66.72|66.83|66.43|67.14|66.74|66.67|66.27|271
1746024000000|2025-04-30 14:40:00|66.82|66.42|66.87|66.47|67.02|66.62|66.58|66.18|196
1746024300000|2025-04-30 14:45:00|66.86|66.46|66.62|66.22|66.88|66.48|66.54|66.14|180
1746024600000|2025-04-30 14:50:00|66.61|66.21|66.55|66.15|66.73|66.33|66.45|66.05|178
1746024900000|2025-04-30 14:55:00|66.57|66.17|66.73|66.33|66.79|66.39|66.55|66.15|145
1746025200000|2025-04-30 15:00:00|66.7|66.3|66.86|66.46|67.09|66.69|66.7|66.3|189
1746025500000|2025-04-30 15:05:00|66.85|66.45|67.16|66.76|67.17|66.77|66.75|66.35|133
1746025800000|2025-04-30 15:10:00|67.15|66.75|67.15|66.75|67.22|66.82|67.04|66.64|103
1746026100000|2025-04-30 15:15:00|67.16|66.76|67.24|66.84|67.34|66.94|67.16|66.76|129
1746026400000|2025-04-30 15:20:00|67.22|66.82|67.15|66.75|67.33|66.93|67.15|66.75|136
1746026700000|2025-04-30 15:25:00|67.16|66.76|67.37|66.97|67.37|66.97|67.11|66.71|113
1746027000000|2025-04-30 15:30:00|67.36|66.96|67.45|67.05|67.45|67.05|67.29|66.89|162
1746027300000|2025-04-30 15:35:00|67.44|67.04|67.57|67.17|67.65|67.25|67.39|66.99|98
1746027600000|2025-04-30 15:40:00|67.58|67.18|67.62|67.22|67.62|67.22|67.46|67.06|107
1746027900000|2025-04-30 15:45:00|67.64|67.24|67.27|66.87|67.64|67.24|67.24|66.84|104
1746028200000|2025-04-30 15:50:00|67.28|66.88|67.18|66.78|67.35|66.95|67.14|66.74|122
1746028500000|2025-04-30 15:55:00|67.17|66.77|66.86|66.46|67.17|66.77|66.7|66.3|117
1746028800000|2025-04-30 16:00:00|66.85|66.45|66.72|66.32|66.88|66.48|66.33|65.93|113
1746029100000|2025-04-30 16:05:00|66.7|66.3|66.61|66.21|66.84|66.44|66.49|66.09|104
1746029400000|2025-04-30 16:10:00|66.6|66.2|66.58|66.18|66.73|66.33|66.49|66.09|85
1746029700000|2025-04-30 16:15:00|66.59|66.19|66.6|66.2|66.63|66.23|66.46|66.06|86
1746030000000|2025-04-30 16:20:00|66.61|66.21|66.59|66.19|66.7|66.3|66.48|66.08|87
1746030300000|2025-04-30 16:25:00|66.58|66.18|66.69|66.29|66.72|66.32|66.41|66.01|97
1746030600000|2025-04-30 16:30:00|66.68|66.28|66.71|66.31|66.8|66.4|66.67|66.27|97
1746030900000|2025-04-30 16:35:00|66.69|66.29|66.95|66.55|66.96|66.56|66.56|66.16|83
1746031200000|2025-04-30 16:40:00|66.94|66.54|67.05|66.65|67.12|66.72|66.94|66.54|65
1746031500000|2025-04-30 16:45:00|67.04|66.64|67.05|66.65|67.09|66.69|66.95|66.55|86
1746031800000|2025-04-30 16:50:00|67.03|66.63|67.01|66.61|67.14|66.74|66.95|66.55|63
1746032100000|2025-04-30 16:55:00|67.03|66.63|67.23|66.83|67.23|66.83|67.03|66.63|60
1746032400000|2025-04-30 17:00:00|67.22|66.82|67.32|66.92|67.36|66.96|67.18|66.78|100
1746032700000|2025-04-30 17:05:00|67.36|66.96|67.05|66.65|67.36|66.96|67.03|66.63|93
1746033000000|2025-04-30 17:10:00|67.04|66.64|67.05|66.65|67.08|66.68|66.91|66.51|57
1746033300000|2025-04-30 17:15:00|67.08|66.68|67.04|66.64|67.21|66.81|67.04|66.64|64
1746033600000|2025-04-30 17:20:00|67.05|66.65|67.1|66.7|67.2|66.8|67.01|66.61|67
1746033900000|2025-04-30 17:25:00|67.12|66.72|67.3|66.9|67.32|66.92|67.11|66.71|45
1746034200000|2025-04-30 17:30:00|67.32|66.92|67.22|66.82|67.39|66.99|67.14|66.74|87
1746034500000|2025-04-30 17:35:00|67.21|66.81|67.46|67.06|67.6|67.2|67.21|66.81|188
1746034800000|2025-04-30 17:40:00|67.47|67.07|67.64|67.24|67.64|67.24|67.45|67.05|97
1746035100000|2025-04-30 17:45:00|67.63|67.23|67.64|67.24|67.66|67.26|67.55|67.15|88
1746035400000|2025-04-30 17:50:00|67.65|67.25|67.93|67.53|67.94|67.54|67.64|67.24|92
1746035700000|2025-04-30 17:55:00|67.9|67.5|67.84|67.44|67.93|67.53|67.75|67.35|105
1746036000000|2025-04-30 18:00:00|67.85|67.45|68.15|67.75|68.15|67.75|67.75|67.35|152
1746036300000|2025-04-30 18:05:00|68.2|67.8|68.33|67.93|68.45|68.05|68.14|67.74|204
1746036600000|2025-04-30 18:10:00|68.32|67.92|68.32|67.92|68.45|68.05|68.24|67.84|135
1746036900000|2025-04-30 18:15:00|68.31|67.91|68.24|67.84|68.36|67.96|68.2|67.8|163
1746037200000|2025-04-30 18:20:00|68.25|67.85|68.24|67.84|68.34|67.94|68.11|67.71|111
1746037500000|2025-04-30 18:25:00|68.25|67.85|67.98|67.58|68.31|67.91|67.96|67.56|90
1746037800000|2025-04-30 18:30:00|67.97|67.57|68.05|67.65|68.13|67.73|67.95|67.55|84
1746038100000|2025-04-30 18:35:00|68.04|67.64|67.96|67.56|68.06|67.66|67.9|67.5|92
1746038400000|2025-04-30 18:40:00|67.94|67.54|67.9|67.5|68|67.6|67.86|67.46|85
1746038700000|2025-04-30 18:45:00|67.92|67.52|68.03|67.63|68.06|67.66|67.88|67.48|77
1746039000000|2025-04-30 18:50:00|68.04|67.64|67.92|67.52|68.05|67.65|67.92|67.52|70
1746039300000|2025-04-30 18:55:00|67.91|67.51|67.94|67.54|68|67.6|67.89|67.49|88
1746039600000|2025-04-30 19:00:00|67.93|67.53|67.91|67.51|67.99|67.59|67.89|67.49|98
1746039900000|2025-04-30 19:05:00|67.92|67.52|67.77|67.37|67.97|67.57|67.68|67.28|82
1746040200000|2025-04-30 19:10:00|67.76|67.36|67.81|67.41|67.82|67.42|67.7|67.3|89
1746040500000|2025-04-30 19:15:00|67.8|67.4|67.59|67.19|67.82|67.42|67.59|67.19|94
1746040800000|2025-04-30 19:20:00|67.6|67.2|67.51|67.11|67.69|67.29|67.45|67.05|67
1746041100000|2025-04-30 19:25:00|67.5|67.1|67.38|66.98|67.52|67.12|67.27|66.87|77
1746041400000|2025-04-30 19:30:00|67.39|66.99|67.34|66.94|67.48|67.08|67.28|66.88|122
1746041700000|2025-04-30 19:35:00|67.35|66.95|67.37|66.97|67.53|67.13|67.34|66.94|70
1746042000000|2025-04-30 19:40:00|67.38|66.98|67.8|67.4|67.8|67.4|67.37|66.97|76
1746042300000|2025-04-30 19:45:00|67.81|67.41|67.91|67.51|67.95|67.55|67.79|67.39|60
1746042600000|2025-04-30 19:50:00|67.92|67.52|68.04|67.64|68.05|67.65|67.87|67.47|69
1746042900000|2025-04-30 19:55:00|68.03|67.63|67.99|67.59|68.19|67.79|67.99|67.59|101
1746043200000|2025-04-30 20:00:00|68|67.6|68.2|67.8|68.33|67.93|67.99|67.59|112
1746043500000|2025-04-30 20:05:00|68.19|67.79|68.34|67.94|68.43|68.03|68.17|67.77|76
1746043800000|2025-04-30 20:10:00|68.33|67.93|69.04|68.64|69.05|68.65|68.33|67.93|146
1746044100000|2025-04-30 20:15:00|69.03|68.63|69.01|68.61|69.18|68.78|68.96|68.56|96
1746044400000|2025-04-30 20:20:00|69|68.6|69.1|68.7|69.1|68.7|68.93|68.53|75
1746044700000|2025-04-30 20:25:00|69.11|68.71|69.02|68.62|69.11|68.71|68.99|68.59|72
1746045000000|2025-04-30 20:30:00|69.03|68.63|69|68.6|69.03|68.63|68.89|68.49|56
1746045300000|2025-04-30 20:35:00|69.01|68.61|68.93|68.53|69.04|68.64|68.92|68.52|57
1746045600000|2025-04-30 20:40:00|68.94|68.54|68.84|68.44|68.95|68.55|68.83|68.43|73
1746045900000|2025-04-30 20:45:00|68.85|68.45|68.83|68.43|69.03|68.63|68.82|68.42|55
1746046200000|2025-04-30 20:50:00|68.85|68.45|68.83|68.43|68.94|68.54|68.82|68.42|55
1746046500000|2025-04-30 20:55:00|68.84|68.44|68.9|68.5|68.94|68.54|68.79|68.39|60
1746046800000|2025-04-30 21:00:00|68.8|68.4|68.67|68.27|68.95|68.55|68.66|68.26|38
1746047100000|2025-04-30 21:05:00|68.68|68.28|68.83|68.43|68.95|68.55|68.67|68.27|90
1746047400000|2025-04-30 21:10:00|68.9|68.5|68.93|68.53|69.08|68.68|68.69|68.29|97
1746047700000|2025-04-30 21:15:00|68.94|68.54|68.94|68.54|69.16|68.76|68.84|68.44|93
1746048000000|2025-04-30 21:20:00|68.92|68.52|68.7|68.3|68.92|68.52|68.7|68.3|42
1746048300000|2025-04-30 21:25:00|68.66|68.26|68.66|68.26|68.69|68.29|68.64|68.24|22
1746048600000|2025-04-30 21:30:00|68.68|68.28|68.51|68.11|68.71|68.31|68.51|68.11|48
1746048900000|2025-04-30 21:35:00|68.49|68.09|68.56|68.16|68.6|68.2|68.47|68.07|22
1746049200000|2025-04-30 21:40:00|68.59|68.19|68.67|68.27|68.72|68.32|68.59|68.19|52
1746049500000|2025-04-30 21:45:00|68.69|68.29|68.59|68.19|68.69|68.29|68.59|68.19|27
1746049800000|2025-04-30 21:50:00|68.58|68.18|68.49|68.09|68.61|68.21|68.49|68.09|20
1746050100000|2025-04-30 21:55:00|68.48|68.08|68.3|67.9|68.5|68.1|68.28|67.88|37
1746050400000|2025-04-30 22:00:00|68.31|67.91|68.47|68.07|68.62|68.22|68.31|67.91|108
1746050700000|2025-04-30 22:05:00|68.48|68.08|68.5|68.1|68.52|68.12|68.41|68.01|86
1746051000000|2025-04-30 22:10:00|68.51|68.11|68.31|67.91|68.52|68.12|68.3|67.9|65
1746051300000|2025-04-30 22:15:00|68.3|67.9|68.16|67.76|68.4|68|68.16|67.76|67
1746051600000|2025-04-30 22:20:00|68.15|67.75|68.09|67.69|68.18|67.78|68.07|67.67|50
1746051900000|2025-04-30 22:25:00|68.08|67.68|68.01|67.61|68.1|67.7|67.99|67.59|34
1746052200000|2025-04-30 22:30:00|68|67.6|67.95|67.55|68.07|67.67|67.94|67.54|55
1746052500000|2025-04-30 22:35:00|67.94|67.54|67.96|67.56|67.97|67.57|67.91|67.51|66
1746052800000|2025-04-30 22:40:00|67.97|67.57|67.97|67.57|67.99|67.59|67.92|67.52|32
1746053100000|2025-04-30 22:45:00|67.98|67.58|67.97|67.57|67.99|67.59|67.91|67.51|46
1746053400000|2025-04-30 22:50:00|67.98|67.58|67.92|67.52|67.98|67.58|67.92|67.52|21
1746053700000|2025-04-30 22:55:00|67.93|67.53|67.92|67.52|67.96|67.56|67.92|67.52|25
1746054000000|2025-04-30 23:00:00|67.91|67.51|67.63|67.23|67.93|67.53|67.61|67.21|37
1746054300000|2025-04-30 23:05:00|67.61|67.21|67.87|67.47|67.96|67.56|67.57|67.17|109
1746054600000|2025-04-30 23:10:00|67.89|67.49|68.02|67.62|68.03|67.63|67.83|67.43|92
1746054900000|2025-04-30 23:15:00|68.01|67.61|67.8|67.4|68.06|67.66|67.8|67.4|99
1746055200000|2025-04-30 23:20:00|67.79|67.39|67.8|67.4|67.82|67.42|67.75|67.35|60
1746055500000|2025-04-30 23:25:00|67.79|67.39|67.81|67.41|67.92|67.52|67.78|67.38|43
1746055800000|2025-04-30 23:30:00|67.85|67.45|67.9|67.5|67.91|67.51|67.78|67.38|83
1746056100000|2025-04-30 23:35:00|67.89|67.49|67.79|67.39|67.9|67.5|67.76|67.36|67
1746056400000|2025-04-30 23:40:00|67.78|67.38|67.61|67.21|67.78|67.38|67.61|67.21|62
1746056700000|2025-04-30 23:45:00|67.62|67.22|67.6|67.2|67.62|67.22|67.6|67.2|33
1746057000000|2025-04-30 23:50:00|67.61|67.21|67.48|67.08|67.7|67.3|67.48|67.08|47
1746057300000|2025-04-30 23:55:00|67.49|67.09|67.53|67.13|67.56|67.16|67.47|67.07|43
1746057600000|2025-05-01 00:00:00|67.5|67.1|67.51|67.11|67.6|67.2|67.48|67.08|83
1746057900000|2025-05-01 00:05:00|67.5|67.1|67.48|67.08|67.55|67.15|67.43|67.03|51
1746058200000|2025-05-01 00:10:00|67.49|67.09|67.65|67.25|67.7|67.3|67.48|67.08|78
1746058500000|2025-05-01 00:15:00|67.69|67.29|67.62|67.22|67.7|67.3|67.52|67.12|64
1746058800000|2025-05-01 00:20:00|67.64|67.24|67.76|67.36|67.79|67.39|67.59|67.19|48
1746059100000|2025-05-01 00:25:00|67.77|67.37|67.89|67.49|67.91|67.51|67.72|67.32|62
1746059400000|2025-05-01 00:30:00|67.88|67.48|67.81|67.41|67.89|67.49|67.71|67.31|91
1746059700000|2025-05-01 00:35:00|67.8|67.4|67.73|67.33|67.88|67.48|67.73|67.33|69
1746060000000|2025-05-01 00:40:00|67.76|67.36|67.68|67.28|67.79|67.39|67.67|67.27|57
1746060300000|2025-05-01 00:45:00|67.67|67.27|67.8|67.4|67.89|67.49|67.67|67.27|80
1746060600000|2025-05-01 00:50:00|67.79|67.39|67.9|67.5|68.02|67.62|67.79|67.39|59
1746060900000|2025-05-01 00:55:00|67.89|67.49|67.81|67.41|67.9|67.5|67.72|67.32|57
1746061200000|2025-05-01 01:00:00|67.8|67.4|68.03|67.63|68.04|67.64|67.79|67.39|62
1746061500000|2025-05-01 01:05:00|68.04|67.64|68.14|67.74|68.22|67.82|68.01|67.61|109
1746061800000|2025-05-01 01:10:00|68.15|67.75|68.21|67.81|68.22|67.82|68.13|67.73|68
1746062100000|2025-05-01 01:15:00|68.22|67.82|68.32|67.92|68.5|68.1|68.2|67.8|75
1746062400000|2025-05-01 01:20:00|68.3|67.9|68.23|67.83|68.32|67.92|68.21|67.81|42
1746062700000|2025-05-01 01:25:00|68.22|67.82|68.18|67.78|68.24|67.84|68.17|67.77|45
1746063000000|2025-05-01 01:30:00|68.16|67.76|68.04|67.64|68.18|67.78|67.98|67.58|62
1746063300000|2025-05-01 01:35:00|68.03|67.63|67.94|67.54|68.12|67.72|67.94|67.54|54
1746063600000|2025-05-01 01:40:00|67.96|67.56|68.03|67.63|68.04|67.64|67.91|67.51|88
1746063900000|2025-05-01 01:45:00|68.04|67.64|68.02|67.62|68.04|67.64|67.98|67.58|45
1746064200000|2025-05-01 01:50:00|68.01|67.61|68.2|67.8|68.22|67.82|68|67.6|54
1746064500000|2025-05-01 01:55:00|68.21|67.81|68.11|67.71|68.25|67.85|68|67.6|109
1746064800000|2025-05-01 02:00:00|68.12|67.72|68.18|67.78|68.21|67.81|68.06|67.66|84
1746065100000|2025-05-01 02:05:00|68.15|67.75|68.32|67.92|68.41|68.01|68.11|67.71|120
1746065400000|2025-05-01 02:10:00|68.34|67.94|68.19|67.79|68.43|68.03|68.19|67.79|82
1746065700000|2025-05-01 02:15:00|68.2|67.8|68.01|67.61|68.29|67.89|68.01|67.61|120
1746066000000|2025-05-01 02:20:00|68.02|67.62|67.99|67.59|68.06|67.66|67.95|67.55|85
1746066300000|2025-05-01 02:25:00|67.98|67.58|68.08|67.68|68.12|67.72|67.96|67.56|68
1746066600000|2025-05-01 02:30:00|68.09|67.69|68.1|67.7|68.11|67.71|68.06|67.66|44
1746066900000|2025-05-01 02:35:00|68.12|67.72|68.16|67.76|68.24|67.84|68.12|67.72|63
1746067200000|2025-05-01 02:40:00|68.17|67.77|67.98|67.58|68.19|67.79|67.97|67.57|74
1746067500000|2025-05-01 02:45:00|67.99|67.59|68.01|67.61|68.05|67.65|67.99|67.59|36
1746067800000|2025-05-01 02:50:00|67.99|67.59|68|67.6|68.08|67.68|67.99|67.59|52
1746068100000|2025-05-01 02:55:00|68.01|67.61|67.82|67.42|68.02|67.62|67.8|67.4|57
1746068400000|2025-05-01 03:00:00|67.83|67.43|67.98|67.58|67.99|67.59|67.75|67.35|55
1746068700000|2025-05-01 03:05:00|67.99|67.59|68.01|67.61|68.06|67.66|67.97|67.57|63
1746069000000|2025-05-01 03:10:00|68|67.6|67.94|67.54|68.11|67.71|67.94|67.54|66
1746069300000|2025-05-01 03:15:00|67.95|67.55|67.96|67.56|67.99|67.59|67.93|67.53|39
1746069600000|2025-05-01 03:20:00|67.95|67.55|68.1|67.7|68.12|67.72|67.95|67.55|38
1746069900000|2025-05-01 03:25:00|68.11|67.71|68.12|67.72|68.2|67.8|68.11|67.71|55
1746070200000|2025-05-01 03:30:00|68.11|67.71|67.96|67.56|68.16|67.76|67.89|67.49|71
1746070500000|2025-05-01 03:35:00|67.97|67.57|68.01|67.61|68.11|67.71|67.96|67.56|54
1746070800000|2025-05-01 03:40:00|68.02|67.62|67.98|67.58|68.03|67.63|67.91|67.51|69
1746071100000|2025-05-01 03:45:00|67.97|67.57|67.86|67.46|67.97|67.57|67.86|67.46|36
1746071400000|2025-05-01 03:50:00|67.87|67.47|67.7|67.3|67.9|67.5|67.69|67.29|49
1746071700000|2025-05-01 03:55:00|67.69|67.29|67.76|67.36|67.78|67.38|67.67|67.27|34
1746072000000|2025-05-01 04:00:00|67.77|67.37|67.59|67.19|67.78|67.38|67.56|67.16|64
1746072300000|2025-05-01 04:05:00|67.6|67.2|67.75|67.35|67.79|67.39|67.6|67.2|58
1746072600000|2025-05-01 04:10:00|67.76|67.36|67.76|67.36|67.82|67.42|67.7|67.3|62
1746072900000|2025-05-01 04:15:00|67.77|67.37|67.6|67.2|67.77|67.37|67.6|67.2|67
1746073200000|2025-05-01 04:20:00|67.59|67.19|67.59|67.19|67.66|67.26|67.59|67.19|44
1746073500000|2025-05-01 04:25:00|67.58|67.18|67.47|67.07|67.58|67.18|67.47|67.07|17
1746073800000|2025-05-01 04:30:00|67.48|67.08|67.39|66.99|67.48|67.08|67.37|66.97|48
1746074100000|2025-05-01 04:35:00|67.38|66.98|67.4|67|67.46|67.06|67.35|66.95|65
1746074400000|2025-05-01 04:40:00|67.38|66.98|67.48|67.08|67.5|67.1|67.36|66.96|55
1746074700000|2025-05-01 04:45:00|67.49|67.09|67.4|67|67.5|67.1|67.37|66.97|56
1746075000000|2025-05-01 04:50:00|67.39|66.99|67.47|67.07|67.47|67.07|67.38|66.98|57
1746075300000|2025-05-01 04:55:00|67.48|67.08|67.48|67.08|67.5|67.1|67.37|66.97|28
1746075600000|2025-05-01 05:00:00|67.49|67.09|67.41|67.01|67.55|67.15|67.39|66.99|52
1746075900000|2025-05-01 05:05:00|67.4|67|67.61|67.21|67.62|67.22|67.37|66.97|51
1746076200000|2025-05-01 05:10:00|67.62|67.22|67.7|67.3|67.7|67.3|67.59|67.19|72
1746076500000|2025-05-01 05:15:00|67.72|67.32|67.78|67.38|68.02|67.62|67.7|67.3|80
1746076800000|2025-05-01 05:20:00|67.8|67.4|67.82|67.42|67.86|67.46|67.77|67.37|44
1746077100000|2025-05-01 05:25:00|67.81|67.41|67.78|67.38|67.83|67.43|67.75|67.35|47
1746077400000|2025-05-01 05:30:00|67.77|67.37|67.79|67.39|67.83|67.43|67.66|67.26|85
1746077700000|2025-05-01 05:35:00|67.8|67.4|67.81|67.41|67.94|67.54|67.78|67.38|63
1746078000000|2025-05-01 05:40:00|67.8|67.4|67.86|67.46|67.93|67.53|67.7|67.3|79
1746078300000|2025-05-01 05:45:00|67.88|67.48|67.77|67.37|67.91|67.51|67.68|67.28|119
1746078600000|2025-05-01 05:50:00|67.76|67.36|67.8|67.4|67.8|67.4|67.71|67.31|62
1746078900000|2025-05-01 05:55:00|67.82|67.42|67.8|67.4|67.88|67.48|67.76|67.36|56
1746079200000|2025-05-01 06:00:00|67.77|67.37|67.78|67.38|67.9|67.5|67.76|67.36|76
1746079500000|2025-05-01 06:05:00|67.79|67.39|67.67|67.27|67.8|67.4|67.66|67.26|59
1746079800000|2025-05-01 06:10:00|67.68|67.28|67.56|67.16|67.72|67.32|67.55|67.15|52
1746080100000|2025-05-01 06:15:00|67.59|67.19|67.6|67.2|67.69|67.29|67.55|67.15|142
1746080400000|2025-05-01 06:20:00|67.63|67.23|67.59|67.19|67.68|67.28|67.56|67.16|76
1746080700000|2025-05-01 06:25:00|67.6|67.2|67.68|67.28|67.69|67.29|67.58|67.18|62
1746081000000|2025-05-01 06:30:00|67.69|67.29|67.68|67.28|67.7|67.3|67.55|67.15|60
1746081300000|2025-05-01 06:35:00|67.67|67.27|67.57|67.17|67.68|67.28|67.56|67.16|77
1746081600000|2025-05-01 06:40:00|67.56|67.16|67.5|67.1|67.62|67.22|67.45|67.05|49
1746081900000|2025-05-01 06:45:00|67.49|67.09|67.47|67.07|67.58|67.18|67.44|67.04|84
1746082200000|2025-05-01 06:50:00|67.46|67.06|67.37|66.97|67.55|67.15|67.34|66.94|175
1746082500000|2025-05-01 06:55:00|67.41|67.01|67.37|66.97|67.41|67.01|67.29|66.89|68
1746082800000|2025-05-01 07:00:00|67.38|66.98|67.38|66.98|67.38|66.98|67.28|66.88|50
1746083100000|2025-05-01 07:05:00|67.39|66.99|67.57|67.17|67.58|67.18|67.35|66.95|98
1746083400000|2025-05-01 07:10:00|67.56|67.16|67.47|67.07|67.59|67.19|67.43|67.03|98
1746083700000|2025-05-01 07:15:00|67.46|67.06|67.35|66.95|67.47|67.07|67.34|66.94|92
1746084000000|2025-05-01 07:20:00|67.36|66.96|67.45|67.05|67.47|67.07|67.34|66.94|99
1746084300000|2025-05-01 07:25:00|67.48|67.08|67.51|67.11|67.52|67.12|67.45|67.05|46
1746084600000|2025-05-01 07:30:00|67.5|67.1|67.75|67.35|67.76|67.36|67.48|67.08|77
1746084900000|2025-05-01 07:35:00|67.77|67.37|67.59|67.19|67.78|67.38|67.59|67.19|66
1746085200000|2025-05-01 07:40:00|67.58|67.18|67.59|67.19|67.6|67.2|67.57|67.17|17
1746085500000|2025-05-01 07:45:00|67.64|67.24|67.6|67.2|67.65|67.25|67.56|67.16|29
1746085800000|2025-05-01 07:50:00|67.61|67.21|67.6|67.2|67.7|67.3|67.59|67.19|35
1746086100000|2025-05-01 07:55:00|67.61|67.21|67.61|67.21|67.68|67.28|67.52|67.12|49
1746086400000|2025-05-01 08:00:00|67.6|67.2|67.42|67.02|67.69|67.29|67.42|67.02|100
1746086700000|2025-05-01 08:05:00|67.41|67.01|67.38|66.98|67.42|67.02|67.31|66.91|59
1746087000000|2025-05-01 08:10:00|67.39|66.99|67.52|67.12|67.58|67.18|67.39|66.99|50
1746087300000|2025-05-01 08:15:00|67.53|67.13|67.67|67.27|67.77|67.37|67.52|67.12|92
1746087600000|2025-05-01 08:20:00|67.66|67.26|67.66|67.26|67.71|67.31|67.64|67.24|34
1746087900000|2025-05-01 08:25:00|67.67|67.27|67.79|67.39|67.79|67.39|67.67|67.27|68
1746088200000|2025-05-01 08:30:00|67.8|67.4|67.8|67.4|67.89|67.49|67.78|67.38|73
1746088500000|2025-05-01 08:35:00|67.81|67.41|67.75|67.35|67.81|67.41|67.7|67.3|70
1746088800000|2025-05-01 08:40:00|67.74|67.34|67.8|67.4|67.88|67.48|67.74|67.34|36
1746089100000|2025-05-01 08:45:00|67.78|67.38|67.8|67.4|67.82|67.42|67.75|67.35|18
1746089400000|2025-05-01 08:50:00|67.81|67.41|67.96|67.56|67.99|67.59|67.81|67.41|85
1746089700000|2025-05-01 08:55:00|67.97|67.57|68|67.6|68.01|67.61|67.95|67.55|35
1746090000000|2025-05-01 09:00:00|68.01|67.61|68|67.6|68.02|67.62|67.91|67.51|42
1746090300000|2025-05-01 09:05:00|68.06|67.66|67.82|67.42|68.06|67.66|67.82|67.42|87
1746090600000|2025-05-01 09:10:00|67.81|67.41|67.9|67.5|67.9|67.5|67.8|67.4|82
1746090900000|2025-05-01 09:15:00|67.92|67.52|67.98|67.58|67.99|67.59|67.91|67.51|60
1746091200000|2025-05-01 09:20:00|67.99|67.59|67.99|67.59|68.08|67.68|67.97|67.57|126
1746091500000|2025-05-01 09:25:00|68|67.6|68.06|67.66|68.07|67.67|67.96|67.56|84
1746091800000|2025-05-01 09:30:00|68.05|67.65|68.05|67.65|68.07|67.67|67.94|67.54|113
1746092100000|2025-05-01 09:35:00|68.06|67.66|68.06|67.66|68.11|67.71|68|67.6|117
1746092400000|2025-05-01 09:40:00|68.05|67.65|67.98|67.58|68.05|67.65|67.95|67.55|50
1746092700000|2025-05-01 09:45:00|67.99|67.59|67.98|67.58|68.08|67.68|67.95|67.55|53
1746093000000|2025-05-01 09:50:00|67.99|67.59|68.09|67.69|68.19|67.79|67.98|67.58|124
1746093300000|2025-05-01 09:55:00|68.1|67.7|68.08|67.68|68.2|67.8|68|67.6|89
1746093600000|2025-05-01 10:00:00|68.07|67.67|68.06|67.66|68.14|67.74|68.06|67.66|66
1746093900000|2025-05-01 10:05:00|68.07|67.67|68|67.6|68.18|67.78|68|67.6|72
1746094200000|2025-05-01 10:10:00|67.99|67.59|68.04|67.64|68.07|67.67|67.96|67.56|70
1746094500000|2025-05-01 10:15:00|68.02|67.62|68.23|67.83|68.23|67.83|67.96|67.56|132
1746094800000|2025-05-01 10:20:00|68.24|67.84|68.34|67.94|68.47|68.07|68.24|67.84|127
1746095100000|2025-05-01 10:25:00|68.36|67.96|68.61|68.21|68.62|68.22|68.34|67.94|141
1746095400000|2025-05-01 10:30:00|68.62|68.22|68.59|68.19|68.79|68.39|68.53|68.13|159
1746095700000|2025-05-01 10:35:00|68.6|68.2|68.48|68.08|68.69|68.29|68.38|67.98|125
1746096000000|2025-05-01 10:40:00|68.49|68.09|68.58|68.18|68.58|68.18|68.48|68.08|94
1746096300000|2025-05-01 10:45:00|68.57|68.17|68.3|67.9|68.59|68.19|68.29|67.89|67
1746096600000|2025-05-01 10:50:00|68.29|67.89|68.5|68.1|68.55|68.15|68.29|67.89|125
1746096900000|2025-05-01 10:55:00|68.51|68.11|68.5|68.1|68.57|68.17|68.45|68.05|87
1746097200000|2025-05-01 11:00:00|68.52|68.12|68.5|68.1|68.72|68.32|68.49|68.09|152
1746097500000|2025-05-01 11:05:00|68.51|68.11|68.42|68.02|68.51|68.11|68.39|67.99|148
1746097800000|2025-05-01 11:10:00|68.45|68.05|68.53|68.13|68.56|68.16|68.41|68.01|108
1746098100000|2025-05-01 11:15:00|68.56|68.16|68.53|68.13|68.57|68.17|68.47|68.07|96
1746098400000|2025-05-01 11:20:00|68.52|68.12|68.38|67.98|68.57|68.17|68.34|67.94|95
1746098700000|2025-05-01 11:25:00|68.39|67.99|68.38|67.98|68.4|68|68.32|67.92|72
1746099000000|2025-05-01 11:30:00|68.39|67.99|68.48|68.08|68.57|68.17|68.39|67.99|70
1746099300000|2025-05-01 11:35:00|68.47|68.07|68.46|68.06|68.56|68.16|68.37|67.97|47
1746099600000|2025-05-01 11:40:00|68.47|68.07|68.58|68.18|68.58|68.18|68.46|68.06|52
1746099900000|2025-05-01 11:45:00|68.57|68.17|68.58|68.18|68.61|68.21|68.56|68.16|50
1746100200000|2025-05-01 11:50:00|68.59|68.19|68.55|68.15|68.6|68.2|68.53|68.13|33
1746100500000|2025-05-01 11:55:00|68.56|68.16|68.55|68.15|68.58|68.18|68.49|68.09|65
1746100800000|2025-05-01 12:00:00|68.57|68.17|68.47|68.07|68.58|68.18|68.44|68.04|58
1746101100000|2025-05-01 12:05:00|68.46|68.06|68.6|68.2|68.62|68.22|68.45|68.05|58
1746101400000|2025-05-01 12:10:00|68.61|68.21|68.58|68.18|68.77|68.37|68.55|68.15|57
1746101700000|2025-05-01 12:15:00|68.57|68.17|68.39|67.99|68.57|68.17|68.38|67.98|41
1746102000000|2025-05-01 12:20:00|68.4|68|68.56|68.16|68.57|68.17|68.37|67.97|87
1746102300000|2025-05-01 12:25:00|68.57|68.17|68.38|67.98|68.57|68.17|68.38|67.98|51
1746102600000|2025-05-01 12:30:00|68.37|67.97|68.55|68.15|68.57|68.17|68.36|67.96|108
1746102900000|2025-05-01 12:35:00|68.56|68.16|68.58|68.18|68.61|68.21|68.5|68.1|58
1746103200000|2025-05-01 12:40:00|68.57|68.17|68.67|68.27|68.69|68.29|68.55|68.15|75
1746103500000|2025-05-01 12:45:00|68.68|68.28|68.68|68.28|68.68|68.28|68.54|68.14|93
1746103800000|2025-05-01 12:50:00|68.67|68.27|68.66|68.26|68.68|68.28|68.61|68.21|63
1746104100000|2025-05-01 12:55:00|68.67|68.27|68.67|68.27|68.68|68.28|68.59|68.19|71
1746104400000|2025-05-01 13:00:00|68.66|68.26|68.57|68.17|68.69|68.29|68.56|68.16|66
1746104700000|2025-05-01 13:05:00|68.58|68.18|68.58|68.18|68.67|68.27|68.56|68.16|81
1746105000000|2025-05-01 13:10:00|68.57|68.17|68.59|68.19|68.6|68.2|68.57|68.17|21
1746105300000|2025-05-01 13:15:00|68.63|68.23|68.47|68.07|68.64|68.24|68.45|68.05|74
1746105600000|2025-05-01 13:20:00|68.48|68.08|68.58|68.18|68.64|68.24|68.48|68.08|128
1746105900000|2025-05-01 13:25:00|68.56|68.16|68.51|68.11|68.61|68.21|68.46|68.06|238
1746106200000|2025-05-01 13:30:00|68.5|68.1|68.27|67.87|68.53|68.13|68.27|67.87|276
1746106500000|2025-05-01 13:35:00|68.26|67.86|67.94|67.54|68.31|67.91|67.88|67.48|220
1746106800000|2025-05-01 13:40:00|67.93|67.53|68.03|67.63|68.03|67.63|67.81|67.41|234
1746107100000|2025-05-01 13:45:00|68.04|67.64|68.04|67.64|68.07|67.67|67.78|67.38|183
1746107400000|2025-05-01 13:50:00|68.06|67.66|67.85|67.45|68.11|67.71|67.8|67.4|188
1746107700000|2025-05-01 13:55:00|67.84|67.44|67.7|67.3|67.85|67.45|67.69|67.29|182
1746108000000|2025-05-01 14:00:00|67.75|67.35|67.86|67.46|68.13|67.73|67.7|67.3|237
1746108300000|2025-05-01 14:05:00|67.9|67.5|67.99|67.59|68.07|67.67|67.85|67.45|133
1746108600000|2025-05-01 14:10:00|67.98|67.58|68.07|67.67|68.07|67.67|67.86|67.46|119
1746108900000|2025-05-01 14:15:00|68.08|67.68|68.16|67.76|68.41|68.01|68.06|67.66|141
1746109200000|2025-05-01 14:20:00|68.19|67.79|68.28|67.88|68.4|68|68.18|67.78|172
1746109500000|2025-05-01 14:25:00|68.29|67.89|68.26|67.86|68.35|67.95|68.17|67.77|118
1746109800000|2025-05-01 14:30:00|68.25|67.85|68.2|67.8|68.31|67.91|68.08|67.68|150
1746110100000|2025-05-01 14:35:00|68.19|67.79|68.25|67.85|68.48|68.08|68.18|67.78|135
1746110400000|2025-05-01 14:40:00|68.26|67.86|68.08|67.68|68.31|67.91|68.07|67.67|88
1746110700000|2025-05-01 14:45:00|68.07|67.67|68.18|67.78|68.22|67.82|68.06|67.66|68
1746111000000|2025-05-01 14:50:00|68.17|67.77|68.29|67.89|68.31|67.91|68.17|67.77|97
1746111300000|2025-05-01 14:55:00|68.3|67.9|68.55|68.15|68.75|68.35|68.3|67.9|149
1746111600000|2025-05-01 15:00:00|68.56|68.16|68.56|68.16|68.6|68.2|68.45|68.05|143
1746111900000|2025-05-01 15:05:00|68.57|68.17|68.67|68.27|68.7|68.3|68.5|68.1|151
1746112200000|2025-05-01 15:10:00|68.66|68.26|69.03|68.63|69.06|68.66|68.61|68.21|586
1746112500000|2025-05-01 15:15:00|69.05|68.65|68.84|68.44|69.05|68.65|68.71|68.31|330
1746112800000|2025-05-01 15:20:00|68.87|68.47|68.7|68.3|68.89|68.49|68.68|68.28|207
1746113100000|2025-05-01 15:25:00|68.71|68.31|68.82|68.42|68.89|68.49|68.65|68.25|187
1746113400000|2025-05-01 15:30:00|68.83|68.43|68.79|68.39|68.88|68.48|68.71|68.31|184
1746113700000|2025-05-01 15:35:00|68.8|68.4|68.73|68.33|68.8|68.4|68.63|68.23|198
1746114000000|2025-05-01 15:40:00|68.72|68.32|68.66|68.26|68.76|68.36|68.63|68.23|112
1746114300000|2025-05-01 15:45:00|68.65|68.25|68.47|68.07|68.69|68.29|68.46|68.06|99
1746114600000|2025-05-01 15:50:00|68.48|68.08|68.28|67.88|68.49|68.09|68.28|67.88|112
1746114900000|2025-05-01 15:55:00|68.29|67.89|68.36|67.96|68.45|68.05|68.24|67.84|114
1746115200000|2025-05-01 16:00:00|68.35|67.95|68.57|68.17|68.68|68.28|68.31|67.91|181
1746115500000|2025-05-01 16:05:00|68.58|68.18|68.79|68.39|68.79|68.39|68.53|68.13|104
1746115800000|2025-05-01 16:10:00|68.76|68.36|68.72|68.32|68.84|68.44|68.72|68.32|86
1746116100000|2025-05-01 16:15:00|68.71|68.31|68.62|68.22|68.73|68.33|68.52|68.12|158
1746116400000|2025-05-01 16:20:00|68.63|68.23|68.74|68.34|68.82|68.42|68.61|68.21|130
1746116700000|2025-05-01 16:25:00|68.73|68.33|68.81|68.41|68.87|68.47|68.72|68.32|155
1746117000000|2025-05-01 16:30:00|68.79|68.39|68.97|68.57|68.97|68.57|68.74|68.34|107
1746117300000|2025-05-01 16:35:00|68.98|68.58|69.05|68.65|69.09|68.69|68.94|68.54|213
1746117600000|2025-05-01 16:40:00|69.07|68.67|69.05|68.65|69.11|68.71|68.97|68.57|154
1746117900000|2025-05-01 16:45:00|69.06|68.66|68.86|68.46|69.06|68.66|68.83|68.43|136
1746118200000|2025-05-01 16:50:00|68.87|68.47|68.82|68.42|68.9|68.5|68.72|68.32|238
1746118500000|2025-05-01 16:55:00|68.85|68.45|68.76|68.36|68.86|68.46|68.73|68.33|113
1746118800000|2025-05-01 17:00:00|68.77|68.37|69.04|68.64|69.04|68.64|68.72|68.32|186
1746119100000|2025-05-01 17:05:00|69.03|68.63|69.12|68.72|69.15|68.75|69.02|68.62|39
1746119400000|2025-05-01 17:10:00|69.16|68.76|69.05|68.65|69.16|68.76|69.04|68.64|27
1746119700000|2025-05-01 17:15:00|69.04|68.64|69.14|68.74|69.16|68.76|69.04|68.64|55
1746120000000|2025-05-01 17:20:00|69.15|68.75|69.03|68.63|69.16|68.76|69.01|68.61|40
1746120300000|2025-05-01 17:25:00|69.02|68.62|68.85|68.45|69.04|68.64|68.83|68.43|151
1746120600000|2025-05-01 17:30:00|68.86|68.46|68.95|68.55|68.96|68.56|68.84|68.44|68
1746120900000|2025-05-01 17:35:00|68.94|68.54|68.71|68.31|68.95|68.55|68.7|68.3|98
1746121200000|2025-05-01 17:40:00|68.72|68.32|68.7|68.3|68.74|68.34|68.56|68.16|120
1746121500000|2025-05-01 17:45:00|68.71|68.31|68.83|68.43|68.87|68.47|68.61|68.21|132
1746121800000|2025-05-01 17:50:00|68.86|68.46|68.95|68.55|68.97|68.57|68.84|68.44|132
1746122100000|2025-05-01 17:55:00|68.96|68.56|68.8|68.4|68.99|68.59|68.78|68.38|99
1746122400000|2025-05-01 18:00:00|68.79|68.39|68.64|68.24|68.84|68.44|68.63|68.23|86
1746122700000|2025-05-01 18:05:00|68.63|68.23|68.63|68.23|68.65|68.25|68.62|68.22|44
1746123000000|2025-05-01 18:10:00|68.65|68.25|68.61|68.21|68.66|68.26|68.59|68.19|154
1746123300000|2025-05-01 18:15:00|68.62|68.22|68.55|68.15|68.71|68.31|68.4|68|229
1746123600000|2025-05-01 18:20:00|68.54|68.14|68.47|68.07|68.56|68.16|68.25|67.85|176
1746123900000|2025-05-01 18:25:00|68.48|68.08|68.36|67.96|68.56|68.16|68.36|67.96|104
1746124200000|2025-05-01 18:30:00|68.35|67.95|68.47|68.07|68.48|68.08|68.28|67.88|78
1746124500000|2025-05-01 18:35:00|68.48|68.08|68.63|68.23|68.64|68.24|68.45|68.05|46
1746124800000|2025-05-01 18:40:00|68.65|68.25|68.56|68.16|68.66|68.26|68.55|68.15|41
1746125100000|2025-05-01 18:45:00|68.58|68.18|68.65|68.25|68.68|68.28|68.55|68.15|63
1746125400000|2025-05-01 18:50:00|68.64|68.24|68.55|68.15|68.66|68.26|68.54|68.14|58
1746125700000|2025-05-01 18:55:00|68.59|68.19|68.75|68.35|68.76|68.36|68.59|68.19|52
1746126000000|2025-05-01 19:00:00|68.76|68.36|68.83|68.43|68.83|68.43|68.7|68.3|82
1746126300000|2025-05-01 19:05:00|68.82|68.42|68.71|68.31|68.86|68.46|68.7|68.3|64
1746126600000|2025-05-01 19:10:00|68.7|68.3|68.62|68.22|68.73|68.33|68.6|68.2|31
1746126900000|2025-05-01 19:15:00|68.63|68.23|68.82|68.42|68.84|68.44|68.59|68.19|71
1746127200000|2025-05-01 19:20:00|68.81|68.41|68.73|68.33|68.84|68.44|68.73|68.33|57
1746127500000|2025-05-01 19:25:00|68.72|68.32|68.84|68.44|68.9|68.5|68.72|68.32|55
1746127800000|2025-05-01 19:30:00|68.85|68.45|68.9|68.5|68.96|68.56|68.83|68.43|67
1746128100000|2025-05-01 19:35:00|68.89|68.49|68.89|68.49|68.93|68.53|68.79|68.39|73
1746128400000|2025-05-01 19:40:00|68.9|68.5|68.63|68.23|68.92|68.52|68.62|68.22|79
1746128700000|2025-05-01 19:45:00|68.62|68.22|68.74|68.34|68.82|68.42|68.6|68.2|89
1746129000000|2025-05-01 19:50:00|68.73|68.33|68.61|68.21|68.73|68.33|68.53|68.13|92
1746129300000|2025-05-01 19:55:00|68.62|68.22|68.43|68.03|68.62|68.22|68.42|68.02|133
1746129600000|2025-05-01 20:00:00|68.45|68.05|68.43|68.03|68.64|68.24|68.39|67.99|182
1746129900000|2025-05-01 20:05:00|68.42|68.02|68.63|68.23|68.75|68.35|68.4|68|135
1746130200000|2025-05-01 20:10:00|68.64|68.24|68.93|68.53|68.97|68.57|68.59|68.19|107
1746130500000|2025-05-01 20:15:00|68.92|68.52|68.92|68.52|68.94|68.54|68.82|68.42|76
1746130800000|2025-05-01 20:20:00|68.9|68.5|69.03|68.63|69.03|68.63|68.89|68.49|74
1746131100000|2025-05-01 20:25:00|69.04|68.64|69.02|68.62|69.12|68.72|69|68.6|42
1746131400000|2025-05-01 20:30:00|69.03|68.63|69.03|68.63|69.08|68.68|68.93|68.53|101
1746131700000|2025-05-01 20:35:00|69.04|68.64|69.11|68.71|69.12|68.72|69.01|68.61|46
1746132000000|2025-05-01 20:40:00|69.1|68.7|69.12|68.72|69.15|68.75|69.06|68.66|57
1746132300000|2025-05-01 20:45:00|69.13|68.73|69.11|68.71|69.17|68.77|69.01|68.61|135
1746132600000|2025-05-01 20:50:00|69.1|68.7|69.18|68.78|69.19|68.79|69.09|68.69|70
1746132900000|2025-05-01 20:55:00|69.17|68.77|69.26|68.86|69.31|68.91|69.13|68.73|77
1746133200000|2025-05-01 21:00:00|69.27|68.87|69.12|68.72|69.27|68.87|69.1|68.7|31
1746133500000|2025-05-01 21:05:00|69.1|68.7|69.13|68.73|69.14|68.74|69.02|68.62|118
1746133800000|2025-05-01 21:10:00|69.12|68.72|69.45|69.05|69.51|69.11|69.11|68.71|76
1746134100000|2025-05-01 21:15:00|69.42|69.02|69.44|69.04|69.51|69.11|69.42|69.02|77
1746134400000|2025-05-01 21:20:00|69.43|69.03|69.32|68.92|69.43|69.03|69.32|68.92|30
1746134700000|2025-05-01 21:25:00|69.33|68.93|69.32|68.92|69.49|69.09|69.32|68.92|23
1746135000000|2025-05-01 21:30:00|69.31|68.91|69.3|68.9|69.33|68.93|69.28|68.88|26
1746135300000|2025-05-01 21:35:00|69.31|68.91|69.71|69.31|69.71|69.31|69.28|68.88|75
1746135600000|2025-05-01 21:40:00|69.7|69.3|69.72|69.32|69.77|69.37|69.6|69.2|61
1746135900000|2025-05-01 21:45:00|69.71|69.31|69.74|69.34|69.74|69.34|69.69|69.29|33
1746136200000|2025-05-01 21:50:00|69.73|69.33|69.72|69.32|69.74|69.34|69.69|69.29|12
1746136500000|2025-05-01 21:55:00|69.73|69.33|69.57|69.17|69.74|69.34|69.52|69.12|52
1746136800000|2025-05-01 22:00:00|69.58|69.18|69.71|69.31|69.71|69.31|69.51|69.11|107
1746137100000|2025-05-01 22:05:00|69.7|69.3|69.77|69.37|69.78|69.38|69.63|69.23|50
1746137400000|2025-05-01 22:10:00|69.78|69.38|69.91|69.51|69.92|69.52|69.73|69.33|95
1746137700000|2025-05-01 22:15:00|69.92|69.52|70.03|69.63|70.08|69.68|69.91|69.51|68
1746138000000|2025-05-01 22:20:00|70.02|69.62|69.89|69.49|70.03|69.63|69.87|69.47|46
1746138300000|2025-05-01 22:25:00|69.88|69.48|70.13|69.73|70.13|69.73|69.82|69.42|52
1746138600000|2025-05-01 22:30:00|70.14|69.74|70.02|69.62|70.22|69.82|70.02|69.62|50
1746138900000|2025-05-01 22:35:00|70.01|69.61|70.33|69.93|70.42|70.02|69.99|69.59|65
1746139200000|2025-05-01 22:40:00|70.3|69.9|70.18|69.78|70.37|69.97|70.17|69.77|71
1746139500000|2025-05-01 22:45:00|70.17|69.77|70.12|69.72|70.21|69.81|70.07|69.67|88
1746139800000|2025-05-01 22:50:00|70.14|69.74|70.68|70.28|70.69|70.29|70.14|69.74|96
1746140100000|2025-05-01 22:55:00|70.67|70.27|70.7|70.3|70.96|70.56|70.67|70.27|106
1746140400000|2025-05-01 23:00:00|70.69|70.29|70.55|70.15|70.7|70.3|70.5|70.1|92
1746140700000|2025-05-01 23:05:00|70.57|70.17|70.21|69.81|70.58|70.18|70.17|69.77|115
1746141000000|2025-05-01 23:10:00|70.24|69.84|70.18|69.78|70.29|69.89|70.09|69.69|120
1746141300000|2025-05-01 23:15:00|70.17|69.77|70.29|69.89|70.34|69.94|70.17|69.77|77
1746141600000|2025-05-01 23:20:00|70.32|69.92|70.7|70.3|70.7|70.3|70.32|69.92|102
1746141900000|2025-05-01 23:25:00|70.71|70.31|70.8|70.4|70.97|70.57|70.65|70.25|90
1746142200000|2025-05-01 23:30:00|70.79|70.39|70.58|70.18|70.8|70.4|70.39|69.99|132
1746142500000|2025-05-01 23:35:00|70.57|70.17|70.35|69.95|70.6|70.2|70.28|69.88|126
1746142800000|2025-05-01 23:40:00|70.37|69.97|70.32|69.92|70.75|70.35|70.32|69.92|116
1746143100000|2025-05-01 23:45:00|70.29|69.89|70.42|70.02|70.58|70.18|70.21|69.81|106
1746143400000|2025-05-01 23:50:00|70.41|70.01|70.26|69.86|70.54|70.14|70.24|69.84|61
1746143700000|2025-05-01 23:55:00|70.25|69.85|70.56|70.16|70.56|70.16|70.21|69.81|86
1746057600000|2025-05-01 00:00:00|67.5|67.1|67.51|67.11|67.6|67.2|67.48|67.08|83
1746057900000|2025-05-01 00:05:00|67.5|67.1|67.48|67.08|67.55|67.15|67.43|67.03|51
1746058200000|2025-05-01 00:10:00|67.49|67.09|67.65|67.25|67.7|67.3|67.48|67.08|78
1746058500000|2025-05-01 00:15:00|67.69|67.29|67.62|67.22|67.7|67.3|67.52|67.12|64
1746058800000|2025-05-01 00:20:00|67.64|67.24|67.76|67.36|67.79|67.39|67.59|67.19|48
1746059100000|2025-05-01 00:25:00|67.77|67.37|67.89|67.49|67.91|67.51|67.72|67.32|62
1746059400000|2025-05-01 00:30:00|67.88|67.48|67.81|67.41|67.89|67.49|67.71|67.31|91
1746059700000|2025-05-01 00:35:00|67.8|67.4|67.73|67.33|67.88|67.48|67.73|67.33|69
1746060000000|2025-05-01 00:40:00|67.76|67.36|67.68|67.28|67.79|67.39|67.67|67.27|57
1746060300000|2025-05-01 00:45:00|67.67|67.27|67.8|67.4|67.89|67.49|67.67|67.27|80
1746060600000|2025-05-01 00:50:00|67.79|67.39|67.9|67.5|68.02|67.62|67.79|67.39|59
1746060900000|2025-05-01 00:55:00|67.89|67.49|67.81|67.41|67.9|67.5|67.72|67.32|57
1746061200000|2025-05-01 01:00:00|67.8|67.4|68.03|67.63|68.04|67.64|67.79|67.39|62
1746061500000|2025-05-01 01:05:00|68.04|67.64|68.14|67.74|68.22|67.82|68.01|67.61|109
1746061800000|2025-05-01 01:10:00|68.15|67.75|68.21|67.81|68.22|67.82|68.13|67.73|68
1746062100000|2025-05-01 01:15:00|68.22|67.82|68.32|67.92|68.5|68.1|68.2|67.8|75
1746062400000|2025-05-01 01:20:00|68.3|67.9|68.23|67.83|68.32|67.92|68.21|67.81|42
1746062700000|2025-05-01 01:25:00|68.22|67.82|68.18|67.78|68.24|67.84|68.17|67.77|45
1746063000000|2025-05-01 01:30:00|68.16|67.76|68.04|67.64|68.18|67.78|67.98|67.58|62
1746063300000|2025-05-01 01:35:00|68.03|67.63|67.94|67.54|68.12|67.72|67.94|67.54|54
1746063600000|2025-05-01 01:40:00|67.96|67.56|68.03|67.63|68.04|67.64|67.91|67.51|88
1746063900000|2025-05-01 01:45:00|68.04|67.64|68.02|67.62|68.04|67.64|67.98|67.58|45
1746064200000|2025-05-01 01:50:00|68.01|67.61|68.2|67.8|68.22|67.82|68|67.6|54
1746064500000|2025-05-01 01:55:00|68.21|67.81|68.11|67.71|68.25|67.85|68|67.6|109
1746064800000|2025-05-01 02:00:00|68.12|67.72|68.18|67.78|68.21|67.81|68.06|67.66|84
1746065100000|2025-05-01 02:05:00|68.15|67.75|68.32|67.92|68.41|68.01|68.11|67.71|120
1746065400000|2025-05-01 02:10:00|68.34|67.94|68.19|67.79|68.43|68.03|68.19|67.79|82
1746065700000|2025-05-01 02:15:00|68.2|67.8|68.01|67.61|68.29|67.89|68.01|67.61|120
1746066000000|2025-05-01 02:20:00|68.02|67.62|67.99|67.59|68.06|67.66|67.95|67.55|85
1746066300000|2025-05-01 02:25:00|67.98|67.58|68.08|67.68|68.12|67.72|67.96|67.56|68
1746066600000|2025-05-01 02:30:00|68.09|67.69|68.1|67.7|68.11|67.71|68.06|67.66|44
1746066900000|2025-05-01 02:35:00|68.12|67.72|68.16|67.76|68.24|67.84|68.12|67.72|63
1746067200000|2025-05-01 02:40:00|68.17|67.77|67.98|67.58|68.19|67.79|67.97|67.57|74
1746067500000|2025-05-01 02:45:00|67.99|67.59|68.01|67.61|68.05|67.65|67.99|67.59|36
1746067800000|2025-05-01 02:50:00|67.99|67.59|68|67.6|68.08|67.68|67.99|67.59|52
1746068100000|2025-05-01 02:55:00|68.01|67.61|67.82|67.42|68.02|67.62|67.8|67.4|57
1746068400000|2025-05-01 03:00:00|67.83|67.43|67.98|67.58|67.99|67.59|67.75|67.35|55
1746068700000|2025-05-01 03:05:00|67.99|67.59|68.01|67.61|68.06|67.66|67.97|67.57|63
1746069000000|2025-05-01 03:10:00|68|67.6|67.94|67.54|68.11|67.71|67.94|67.54|66
1746069300000|2025-05-01 03:15:00|67.95|67.55|67.96|67.56|67.99|67.59|67.93|67.53|39
1746069600000|2025-05-01 03:20:00|67.95|67.55|68.1|67.7|68.12|67.72|67.95|67.55|38
1746069900000|2025-05-01 03:25:00|68.11|67.71|68.12|67.72|68.2|67.8|68.11|67.71|55
1746070200000|2025-05-01 03:30:00|68.11|67.71|67.96|67.56|68.16|67.76|67.89|67.49|71
1746070500000|2025-05-01 03:35:00|67.97|67.57|68.01|67.61|68.11|67.71|67.96|67.56|54
1746070800000|2025-05-01 03:40:00|68.02|67.62|67.98|67.58|68.03|67.63|67.91|67.51|69
1746071100000|2025-05-01 03:45:00|67.97|67.57|67.86|67.46|67.97|67.57|67.86|67.46|36
1746071400000|2025-05-01 03:50:00|67.87|67.47|67.7|67.3|67.9|67.5|67.69|67.29|49
1746071700000|2025-05-01 03:55:00|67.69|67.29|67.76|67.36|67.78|67.38|67.67|67.27|34
1746072000000|2025-05-01 04:00:00|67.77|67.37|67.59|67.19|67.78|67.38|67.56|67.16|64
1746072300000|2025-05-01 04:05:00|67.6|67.2|67.75|67.35|67.79|67.39|67.6|67.2|58
1746072600000|2025-05-01 04:10:00|67.76|67.36|67.76|67.36|67.82|67.42|67.7|67.3|62
1746072900000|2025-05-01 04:15:00|67.77|67.37|67.6|67.2|67.77|67.37|67.6|67.2|67
1746073200000|2025-05-01 04:20:00|67.59|67.19|67.59|67.19|67.66|67.26|67.59|67.19|44
1746073500000|2025-05-01 04:25:00|67.58|67.18|67.47|67.07|67.58|67.18|67.47|67.07|17
1746073800000|2025-05-01 04:30:00|67.48|67.08|67.39|66.99|67.48|67.08|67.37|66.97|48
1746074100000|2025-05-01 04:35:00|67.38|66.98|67.4|67|67.46|67.06|67.35|66.95|65
1746074400000|2025-05-01 04:40:00|67.38|66.98|67.48|67.08|67.5|67.1|67.36|66.96|55
1746074700000|2025-05-01 04:45:00|67.49|67.09|67.4|67|67.5|67.1|67.37|66.97|56
1746075000000|2025-05-01 04:50:00|67.39|66.99|67.47|67.07|67.47|67.07|67.38|66.98|57
1746075300000|2025-05-01 04:55:00|67.48|67.08|67.48|67.08|67.5|67.1|67.37|66.97|28
1746075600000|2025-05-01 05:00:00|67.49|67.09|67.41|67.01|67.55|67.15|67.39|66.99|52
1746075900000|2025-05-01 05:05:00|67.4|67|67.61|67.21|67.62|67.22|67.37|66.97|51
1746076200000|2025-05-01 05:10:00|67.62|67.22|67.7|67.3|67.7|67.3|67.59|67.19|72
1746076500000|2025-05-01 05:15:00|67.72|67.32|67.78|67.38|68.02|67.62|67.7|67.3|80
1746076800000|2025-05-01 05:20:00|67.8|67.4|67.82|67.42|67.86|67.46|67.77|67.37|44
1746077100000|2025-05-01 05:25:00|67.81|67.41|67.78|67.38|67.83|67.43|67.75|67.35|47
1746077400000|2025-05-01 05:30:00|67.77|67.37|67.79|67.39|67.83|67.43|67.66|67.26|85
1746077700000|2025-05-01 05:35:00|67.8|67.4|67.81|67.41|67.94|67.54|67.78|67.38|63
1746078000000|2025-05-01 05:40:00|67.8|67.4|67.86|67.46|67.93|67.53|67.7|67.3|79
1746078300000|2025-05-01 05:45:00|67.88|67.48|67.77|67.37|67.91|67.51|67.68|67.28|119
1746078600000|2025-05-01 05:50:00|67.76|67.36|67.8|67.4|67.8|67.4|67.71|67.31|62
1746078900000|2025-05-01 05:55:00|67.82|67.42|67.8|67.4|67.88|67.48|67.76|67.36|56
1746079200000|2025-05-01 06:00:00|67.77|67.37|67.78|67.38|67.9|67.5|67.76|67.36|76
1746079500000|2025-05-01 06:05:00|67.79|67.39|67.67|67.27|67.8|67.4|67.66|67.26|59
1746079800000|2025-05-01 06:10:00|67.68|67.28|67.56|67.16|67.72|67.32|67.55|67.15|52
1746080100000|2025-05-01 06:15:00|67.59|67.19|67.6|67.2|67.69|67.29|67.55|67.15|142
1746080400000|2025-05-01 06:20:00|67.63|67.23|67.59|67.19|67.68|67.28|67.56|67.16|76
1746080700000|2025-05-01 06:25:00|67.6|67.2|67.68|67.28|67.69|67.29|67.58|67.18|62
1746081000000|2025-05-01 06:30:00|67.69|67.29|67.68|67.28|67.7|67.3|67.55|67.15|60
1746081300000|2025-05-01 06:35:00|67.67|67.27|67.57|67.17|67.68|67.28|67.56|67.16|77
1746081600000|2025-05-01 06:40:00|67.56|67.16|67.5|67.1|67.62|67.22|67.45|67.05|49
1746081900000|2025-05-01 06:45:00|67.49|67.09|67.47|67.07|67.58|67.18|67.44|67.04|84
1746082200000|2025-05-01 06:50:00|67.46|67.06|67.37|66.97|67.55|67.15|67.34|66.94|175
1746082500000|2025-05-01 06:55:00|67.41|67.01|67.37|66.97|67.41|67.01|67.29|66.89|68
1746082800000|2025-05-01 07:00:00|67.38|66.98|67.38|66.98|67.38|66.98|67.28|66.88|50
1746083100000|2025-05-01 07:05:00|67.39|66.99|67.57|67.17|67.58|67.18|67.35|66.95|98
1746083400000|2025-05-01 07:10:00|67.56|67.16|67.47|67.07|67.59|67.19|67.43|67.03|98
1746083700000|2025-05-01 07:15:00|67.46|67.06|67.35|66.95|67.47|67.07|67.34|66.94|92
1746084000000|2025-05-01 07:20:00|67.36|66.96|67.45|67.05|67.47|67.07|67.34|66.94|99
1746084300000|2025-05-01 07:25:00|67.48|67.08|67.51|67.11|67.52|67.12|67.45|67.05|46
1746084600000|2025-05-01 07:30:00|67.5|67.1|67.75|67.35|67.76|67.36|67.48|67.08|77
1746084900000|2025-05-01 07:35:00|67.77|67.37|67.59|67.19|67.78|67.38|67.59|67.19|66
1746085200000|2025-05-01 07:40:00|67.58|67.18|67.59|67.19|67.6|67.2|67.57|67.17|17
1746085500000|2025-05-01 07:45:00|67.64|67.24|67.6|67.2|67.65|67.25|67.56|67.16|29
1746085800000|2025-05-01 07:50:00|67.61|67.21|67.6|67.2|67.7|67.3|67.59|67.19|35
1746086100000|2025-05-01 07:55:00|67.61|67.21|67.61|67.21|67.68|67.28|67.52|67.12|49
1746086400000|2025-05-01 08:00:00|67.6|67.2|67.42|67.02|67.69|67.29|67.42|67.02|100
1746086700000|2025-05-01 08:05:00|67.41|67.01|67.38|66.98|67.42|67.02|67.31|66.91|59
1746087000000|2025-05-01 08:10:00|67.39|66.99|67.52|67.12|67.58|67.18|67.39|66.99|50
1746087300000|2025-05-01 08:15:00|67.53|67.13|67.67|67.27|67.77|67.37|67.52|67.12|92
1746087600000|2025-05-01 08:20:00|67.66|67.26|67.66|67.26|67.71|67.31|67.64|67.24|34
1746087900000|2025-05-01 08:25:00|67.67|67.27|67.79|67.39|67.79|67.39|67.67|67.27|68
1746088200000|2025-05-01 08:30:00|67.8|67.4|67.8|67.4|67.89|67.49|67.78|67.38|73
1746088500000|2025-05-01 08:35:00|67.81|67.41|67.75|67.35|67.81|67.41|67.7|67.3|70
1746088800000|2025-05-01 08:40:00|67.74|67.34|67.8|67.4|67.88|67.48|67.74|67.34|36
1746089100000|2025-05-01 08:45:00|67.78|67.38|67.8|67.4|67.82|67.42|67.75|67.35|18
1746089400000|2025-05-01 08:50:00|67.81|67.41|67.96|67.56|67.99|67.59|67.81|67.41|85
1746089700000|2025-05-01 08:55:00|67.97|67.57|68|67.6|68.01|67.61|67.95|67.55|35
1746090000000|2025-05-01 09:00:00|68.01|67.61|68|67.6|68.02|67.62|67.91|67.51|42
1746090300000|2025-05-01 09:05:00|68.06|67.66|67.82|67.42|68.06|67.66|67.82|67.42|87
1746090600000|2025-05-01 09:10:00|67.81|67.41|67.9|67.5|67.9|67.5|67.8|67.4|82
1746090900000|2025-05-01 09:15:00|67.92|67.52|67.98|67.58|67.99|67.59|67.91|67.51|60
1746091200000|2025-05-01 09:20:00|67.99|67.59|67.99|67.59|68.08|67.68|67.97|67.57|126
1746091500000|2025-05-01 09:25:00|68|67.6|68.06|67.66|68.07|67.67|67.96|67.56|84
1746091800000|2025-05-01 09:30:00|68.05|67.65|68.05|67.65|68.07|67.67|67.94|67.54|113
1746092100000|2025-05-01 09:35:00|68.06|67.66|68.06|67.66|68.11|67.71|68|67.6|117
1746092400000|2025-05-01 09:40:00|68.05|67.65|67.98|67.58|68.05|67.65|67.95|67.55|50
1746092700000|2025-05-01 09:45:00|67.99|67.59|67.98|67.58|68.08|67.68|67.95|67.55|53
1746093000000|2025-05-01 09:50:00|67.99|67.59|68.09|67.69|68.19|67.79|67.98|67.58|124
1746093300000|2025-05-01 09:55:00|68.1|67.7|68.08|67.68|68.2|67.8|68|67.6|89
1746093600000|2025-05-01 10:00:00|68.07|67.67|68.06|67.66|68.14|67.74|68.06|67.66|66
1746093900000|2025-05-01 10:05:00|68.07|67.67|68|67.6|68.18|67.78|68|67.6|72
1746094200000|2025-05-01 10:10:00|67.99|67.59|68.04|67.64|68.07|67.67|67.96|67.56|70
1746094500000|2025-05-01 10:15:00|68.02|67.62|68.23|67.83|68.23|67.83|67.96|67.56|132
1746094800000|2025-05-01 10:20:00|68.24|67.84|68.34|67.94|68.47|68.07|68.24|67.84|127
1746095100000|2025-05-01 10:25:00|68.36|67.96|68.61|68.21|68.62|68.22|68.34|67.94|141
1746095400000|2025-05-01 10:30:00|68.62|68.22|68.59|68.19|68.79|68.39|68.53|68.13|159
1746095700000|2025-05-01 10:35:00|68.6|68.2|68.48|68.08|68.69|68.29|68.38|67.98|125
1746096000000|2025-05-01 10:40:00|68.49|68.09|68.58|68.18|68.58|68.18|68.48|68.08|94
1746096300000|2025-05-01 10:45:00|68.57|68.17|68.3|67.9|68.59|68.19|68.29|67.89|67
1746096600000|2025-05-01 10:50:00|68.29|67.89|68.5|68.1|68.55|68.15|68.29|67.89|125
1746096900000|2025-05-01 10:55:00|68.51|68.11|68.5|68.1|68.57|68.17|68.45|68.05|87
1746097200000|2025-05-01 11:00:00|68.52|68.12|68.5|68.1|68.72|68.32|68.49|68.09|152
1746097500000|2025-05-01 11:05:00|68.51|68.11|68.42|68.02|68.51|68.11|68.39|67.99|148
1746097800000|2025-05-01 11:10:00|68.45|68.05|68.53|68.13|68.56|68.16|68.41|68.01|108
1746098100000|2025-05-01 11:15:00|68.56|68.16|68.53|68.13|68.57|68.17|68.47|68.07|96
1746098400000|2025-05-01 11:20:00|68.52|68.12|68.38|67.98|68.57|68.17|68.34|67.94|95
1746098700000|2025-05-01 11:25:00|68.39|67.99|68.38|67.98|68.4|68|68.32|67.92|72
1746099000000|2025-05-01 11:30:00|68.39|67.99|68.48|68.08|68.57|68.17|68.39|67.99|70
1746099300000|2025-05-01 11:35:00|68.47|68.07|68.46|68.06|68.56|68.16|68.37|67.97|47
1746099600000|2025-05-01 11:40:00|68.47|68.07|68.58|68.18|68.58|68.18|68.46|68.06|52
1746099900000|2025-05-01 11:45:00|68.57|68.17|68.58|68.18|68.61|68.21|68.56|68.16|50
1746100200000|2025-05-01 11:50:00|68.59|68.19|68.55|68.15|68.6|68.2|68.53|68.13|33
1746100500000|2025-05-01 11:55:00|68.56|68.16|68.55|68.15|68.58|68.18|68.49|68.09|65
1746100800000|2025-05-01 12:00:00|68.57|68.17|68.47|68.07|68.58|68.18|68.44|68.04|58
1746101100000|2025-05-01 12:05:00|68.46|68.06|68.6|68.2|68.62|68.22|68.45|68.05|58
1746101400000|2025-05-01 12:10:00|68.61|68.21|68.58|68.18|68.77|68.37|68.55|68.15|57
1746101700000|2025-05-01 12:15:00|68.57|68.17|68.39|67.99|68.57|68.17|68.38|67.98|41
1746102000000|2025-05-01 12:20:00|68.4|68|68.56|68.16|68.57|68.17|68.37|67.97|87
1746102300000|2025-05-01 12:25:00|68.57|68.17|68.38|67.98|68.57|68.17|68.38|67.98|51
1746102600000|2025-05-01 12:30:00|68.37|67.97|68.55|68.15|68.57|68.17|68.36|67.96|108
1746102900000|2025-05-01 12:35:00|68.56|68.16|68.58|68.18|68.61|68.21|68.5|68.1|58
1746103200000|2025-05-01 12:40:00|68.57|68.17|68.67|68.27|68.69|68.29|68.55|68.15|75
1746103500000|2025-05-01 12:45:00|68.68|68.28|68.68|68.28|68.68|68.28|68.54|68.14|93
1746103800000|2025-05-01 12:50:00|68.67|68.27|68.66|68.26|68.68|68.28|68.61|68.21|63
1746104100000|2025-05-01 12:55:00|68.67|68.27|68.67|68.27|68.68|68.28|68.59|68.19|71
1746104400000|2025-05-01 13:00:00|68.66|68.26|68.57|68.17|68.69|68.29|68.56|68.16|66
1746104700000|2025-05-01 13:05:00|68.58|68.18|68.58|68.18|68.67|68.27|68.56|68.16|81
1746105000000|2025-05-01 13:10:00|68.57|68.17|68.59|68.19|68.6|68.2|68.57|68.17|21
1746105300000|2025-05-01 13:15:00|68.63|68.23|68.47|68.07|68.64|68.24|68.45|68.05|74
1746105600000|2025-05-01 13:20:00|68.48|68.08|68.58|68.18|68.64|68.24|68.48|68.08|128
1746105900000|2025-05-01 13:25:00|68.56|68.16|68.51|68.11|68.61|68.21|68.46|68.06|238
1746106200000|2025-05-01 13:30:00|68.5|68.1|68.27|67.87|68.53|68.13|68.27|67.87|276
1746106500000|2025-05-01 13:35:00|68.26|67.86|67.94|67.54|68.31|67.91|67.88|67.48|220
1746106800000|2025-05-01 13:40:00|67.93|67.53|68.03|67.63|68.03|67.63|67.81|67.41|234
1746107100000|2025-05-01 13:45:00|68.04|67.64|68.04|67.64|68.07|67.67|67.78|67.38|183
1746107400000|2025-05-01 13:50:00|68.06|67.66|67.85|67.45|68.11|67.71|67.8|67.4|188
1746107700000|2025-05-01 13:55:00|67.84|67.44|67.7|67.3|67.85|67.45|67.69|67.29|182
1746108000000|2025-05-01 14:00:00|67.75|67.35|67.86|67.46|68.13|67.73|67.7|67.3|237
1746108300000|2025-05-01 14:05:00|67.9|67.5|67.99|67.59|68.07|67.67|67.85|67.45|133
1746108600000|2025-05-01 14:10:00|67.98|67.58|68.07|67.67|68.07|67.67|67.86|67.46|119
1746108900000|2025-05-01 14:15:00|68.08|67.68|68.16|67.76|68.41|68.01|68.06|67.66|141
1746109200000|2025-05-01 14:20:00|68.19|67.79|68.28|67.88|68.4|68|68.18|67.78|172
1746109500000|2025-05-01 14:25:00|68.29|67.89|68.26|67.86|68.35|67.95|68.17|67.77|118
1746109800000|2025-05-01 14:30:00|68.25|67.85|68.2|67.8|68.31|67.91|68.08|67.68|150
1746110100000|2025-05-01 14:35:00|68.19|67.79|68.25|67.85|68.48|68.08|68.18|67.78|135
1746110400000|2025-05-01 14:40:00|68.26|67.86|68.08|67.68|68.31|67.91|68.07|67.67|88
1746110700000|2025-05-01 14:45:00|68.07|67.67|68.18|67.78|68.22|67.82|68.06|67.66|68
1746111000000|2025-05-01 14:50:00|68.17|67.77|68.29|67.89|68.31|67.91|68.17|67.77|97
1746111300000|2025-05-01 14:55:00|68.3|67.9|68.55|68.15|68.75|68.35|68.3|67.9|149
1746111600000|2025-05-01 15:00:00|68.56|68.16|68.56|68.16|68.6|68.2|68.45|68.05|143
1746111900000|2025-05-01 15:05:00|68.57|68.17|68.67|68.27|68.7|68.3|68.5|68.1|151
1746112200000|2025-05-01 15:10:00|68.66|68.26|69.03|68.63|69.06|68.66|68.61|68.21|586
1746112500000|2025-05-01 15:15:00|69.05|68.65|68.84|68.44|69.05|68.65|68.71|68.31|330
1746112800000|2025-05-01 15:20:00|68.87|68.47|68.7|68.3|68.89|68.49|68.68|68.28|207
1746113100000|2025-05-01 15:25:00|68.71|68.31|68.82|68.42|68.89|68.49|68.65|68.25|187
1746113400000|2025-05-01 15:30:00|68.83|68.43|68.79|68.39|68.88|68.48|68.71|68.31|184
1746113700000|2025-05-01 15:35:00|68.8|68.4|68.73|68.33|68.8|68.4|68.63|68.23|198
1746114000000|2025-05-01 15:40:00|68.72|68.32|68.66|68.26|68.76|68.36|68.63|68.23|112
1746114300000|2025-05-01 15:45:00|68.65|68.25|68.47|68.07|68.69|68.29|68.46|68.06|99
1746114600000|2025-05-01 15:50:00|68.48|68.08|68.28|67.88|68.49|68.09|68.28|67.88|112
1746114900000|2025-05-01 15:55:00|68.29|67.89|68.36|67.96|68.45|68.05|68.24|67.84|114
1746115200000|2025-05-01 16:00:00|68.35|67.95|68.57|68.17|68.68|68.28|68.31|67.91|181
1746115500000|2025-05-01 16:05:00|68.58|68.18|68.79|68.39|68.79|68.39|68.53|68.13|104
1746115800000|2025-05-01 16:10:00|68.76|68.36|68.72|68.32|68.84|68.44|68.72|68.32|86
1746116100000|2025-05-01 16:15:00|68.71|68.31|68.62|68.22|68.73|68.33|68.52|68.12|158
1746116400000|2025-05-01 16:20:00|68.63|68.23|68.74|68.34|68.82|68.42|68.61|68.21|130
1746116700000|2025-05-01 16:25:00|68.73|68.33|68.81|68.41|68.87|68.47|68.72|68.32|155
1746117000000|2025-05-01 16:30:00|68.79|68.39|68.97|68.57|68.97|68.57|68.74|68.34|107
1746117300000|2025-05-01 16:35:00|68.98|68.58|69.05|68.65|69.09|68.69|68.94|68.54|213
1746117600000|2025-05-01 16:40:00|69.07|68.67|69.05|68.65|69.11|68.71|68.97|68.57|154
1746117900000|2025-05-01 16:45:00|69.06|68.66|68.86|68.46|69.06|68.66|68.83|68.43|136
1746118200000|2025-05-01 16:50:00|68.87|68.47|68.82|68.42|68.9|68.5|68.72|68.32|238
1746118500000|2025-05-01 16:55:00|68.85|68.45|68.76|68.36|68.86|68.46|68.73|68.33|113
1746118800000|2025-05-01 17:00:00|68.77|68.37|69.04|68.64|69.04|68.64|68.72|68.32|186
1746119100000|2025-05-01 17:05:00|69.03|68.63|69.12|68.72|69.15|68.75|69.02|68.62|39
1746119400000|2025-05-01 17:10:00|69.16|68.76|69.05|68.65|69.16|68.76|69.04|68.64|27
1746119700000|2025-05-01 17:15:00|69.04|68.64|69.14|68.74|69.16|68.76|69.04|68.64|55
1746120000000|2025-05-01 17:20:00|69.15|68.75|69.03|68.63|69.16|68.76|69.01|68.61|40
1746120300000|2025-05-01 17:25:00|69.02|68.62|68.85|68.45|69.04|68.64|68.83|68.43|151
1746120600000|2025-05-01 17:30:00|68.86|68.46|68.95|68.55|68.96|68.56|68.84|68.44|68
1746120900000|2025-05-01 17:35:00|68.94|68.54|68.71|68.31|68.95|68.55|68.7|68.3|98
1746121200000|2025-05-01 17:40:00|68.72|68.32|68.7|68.3|68.74|68.34|68.56|68.16|120
1746121500000|2025-05-01 17:45:00|68.71|68.31|68.83|68.43|68.87|68.47|68.61|68.21|132
1746121800000|2025-05-01 17:50:00|68.86|68.46|68.95|68.55|68.97|68.57|68.84|68.44|132
1746122100000|2025-05-01 17:55:00|68.96|68.56|68.8|68.4|68.99|68.59|68.78|68.38|99
1746122400000|2025-05-01 18:00:00|68.79|68.39|68.64|68.24|68.84|68.44|68.63|68.23|86
1746122700000|2025-05-01 18:05:00|68.63|68.23|68.63|68.23|68.65|68.25|68.62|68.22|44
1746123000000|2025-05-01 18:10:00|68.65|68.25|68.61|68.21|68.66|68.26|68.59|68.19|154
1746123300000|2025-05-01 18:15:00|68.62|68.22|68.55|68.15|68.71|68.31|68.4|68|229
1746123600000|2025-05-01 18:20:00|68.54|68.14|68.47|68.07|68.56|68.16|68.25|67.85|176
1746123900000|2025-05-01 18:25:00|68.48|68.08|68.36|67.96|68.56|68.16|68.36|67.96|104
1746124200000|2025-05-01 18:30:00|68.35|67.95|68.47|68.07|68.48|68.08|68.28|67.88|78
1746124500000|2025-05-01 18:35:00|68.48|68.08|68.63|68.23|68.64|68.24|68.45|68.05|46
1746124800000|2025-05-01 18:40:00|68.65|68.25|68.56|68.16|68.66|68.26|68.55|68.15|41
1746125100000|2025-05-01 18:45:00|68.58|68.18|68.65|68.25|68.68|68.28|68.55|68.15|63
1746125400000|2025-05-01 18:50:00|68.64|68.24|68.55|68.15|68.66|68.26|68.54|68.14|58
1746125700000|2025-05-01 18:55:00|68.59|68.19|68.75|68.35|68.76|68.36|68.59|68.19|52
1746126000000|2025-05-01 19:00:00|68.76|68.36|68.83|68.43|68.83|68.43|68.7|68.3|82
1746126300000|2025-05-01 19:05:00|68.82|68.42|68.71|68.31|68.86|68.46|68.7|68.3|64
1746126600000|2025-05-01 19:10:00|68.7|68.3|68.62|68.22|68.73|68.33|68.6|68.2|31
1746126900000|2025-05-01 19:15:00|68.63|68.23|68.82|68.42|68.84|68.44|68.59|68.19|71
1746127200000|2025-05-01 19:20:00|68.81|68.41|68.73|68.33|68.84|68.44|68.73|68.33|57
1746127500000|2025-05-01 19:25:00|68.72|68.32|68.84|68.44|68.9|68.5|68.72|68.32|55
1746127800000|2025-05-01 19:30:00|68.85|68.45|68.9|68.5|68.96|68.56|68.83|68.43|67
1746128100000|2025-05-01 19:35:00|68.89|68.49|68.89|68.49|68.93|68.53|68.79|68.39|73
1746128400000|2025-05-01 19:40:00|68.9|68.5|68.63|68.23|68.92|68.52|68.62|68.22|79
1746128700000|2025-05-01 19:45:00|68.62|68.22|68.74|68.34|68.82|68.42|68.6|68.2|89
1746129000000|2025-05-01 19:50:00|68.73|68.33|68.61|68.21|68.73|68.33|68.53|68.13|92
1746129300000|2025-05-01 19:55:00|68.62|68.22|68.43|68.03|68.62|68.22|68.42|68.02|133
1746129600000|2025-05-01 20:00:00|68.45|68.05|68.43|68.03|68.64|68.24|68.39|67.99|182
1746129900000|2025-05-01 20:05:00|68.42|68.02|68.63|68.23|68.75|68.35|68.4|68|135
1746130200000|2025-05-01 20:10:00|68.64|68.24|68.93|68.53|68.97|68.57|68.59|68.19|107
1746130500000|2025-05-01 20:15:00|68.92|68.52|68.92|68.52|68.94|68.54|68.82|68.42|76
1746130800000|2025-05-01 20:20:00|68.9|68.5|69.03|68.63|69.03|68.63|68.89|68.49|74
1746131100000|2025-05-01 20:25:00|69.04|68.64|69.02|68.62|69.12|68.72|69|68.6|42
1746131400000|2025-05-01 20:30:00|69.03|68.63|69.03|68.63|69.08|68.68|68.93|68.53|101
1746131700000|2025-05-01 20:35:00|69.04|68.64|69.11|68.71|69.12|68.72|69.01|68.61|46
1746132000000|2025-05-01 20:40:00|69.1|68.7|69.12|68.72|69.15|68.75|69.06|68.66|57
1746132300000|2025-05-01 20:45:00|69.13|68.73|69.11|68.71|69.17|68.77|69.01|68.61|135
1746132600000|2025-05-01 20:50:00|69.1|68.7|69.18|68.78|69.19|68.79|69.09|68.69|70
1746132900000|2025-05-01 20:55:00|69.17|68.77|69.26|68.86|69.31|68.91|69.13|68.73|77
1746133200000|2025-05-01 21:00:00|69.27|68.87|69.12|68.72|69.27|68.87|69.1|68.7|31
1746133500000|2025-05-01 21:05:00|69.1|68.7|69.13|68.73|69.14|68.74|69.02|68.62|118
1746133800000|2025-05-01 21:10:00|69.12|68.72|69.45|69.05|69.51|69.11|69.11|68.71|76
1746134100000|2025-05-01 21:15:00|69.42|69.02|69.44|69.04|69.51|69.11|69.42|69.02|77
1746134400000|2025-05-01 21:20:00|69.43|69.03|69.32|68.92|69.43|69.03|69.32|68.92|30
1746134700000|2025-05-01 21:25:00|69.33|68.93|69.32|68.92|69.49|69.09|69.32|68.92|23
1746135000000|2025-05-01 21:30:00|69.31|68.91|69.3|68.9|69.33|68.93|69.28|68.88|26
1746135300000|2025-05-01 21:35:00|69.31|68.91|69.71|69.31|69.71|69.31|69.28|68.88|75
1746135600000|2025-05-01 21:40:00|69.7|69.3|69.72|69.32|69.77|69.37|69.6|69.2|61
1746135900000|2025-05-01 21:45:00|69.71|69.31|69.74|69.34|69.74|69.34|69.69|69.29|33
1746136200000|2025-05-01 21:50:00|69.73|69.33|69.72|69.32|69.74|69.34|69.69|69.29|12
1746136500000|2025-05-01 21:55:00|69.73|69.33|69.57|69.17|69.74|69.34|69.52|69.12|52
1746136800000|2025-05-01 22:00:00|69.58|69.18|69.71|69.31|69.71|69.31|69.51|69.11|107
1746137100000|2025-05-01 22:05:00|69.7|69.3|69.77|69.37|69.78|69.38|69.63|69.23|50
1746137400000|2025-05-01 22:10:00|69.78|69.38|69.91|69.51|69.92|69.52|69.73|69.33|95
1746137700000|2025-05-01 22:15:00|69.92|69.52|70.03|69.63|70.08|69.68|69.91|69.51|68
1746138000000|2025-05-01 22:20:00|70.02|69.62|69.89|69.49|70.03|69.63|69.87|69.47|46
1746138300000|2025-05-01 22:25:00|69.88|69.48|70.13|69.73|70.13|69.73|69.82|69.42|52
1746138600000|2025-05-01 22:30:00|70.14|69.74|70.02|69.62|70.22|69.82|70.02|69.62|50
1746138900000|2025-05-01 22:35:00|70.01|69.61|70.33|69.93|70.42|70.02|69.99|69.59|65
1746139200000|2025-05-01 22:40:00|70.3|69.9|70.18|69.78|70.37|69.97|70.17|69.77|71
1746139500000|2025-05-01 22:45:00|70.17|69.77|70.12|69.72|70.21|69.81|70.07|69.67|88
1746139800000|2025-05-01 22:50:00|70.14|69.74|70.68|70.28|70.69|70.29|70.14|69.74|96
1746140100000|2025-05-01 22:55:00|70.67|70.27|70.7|70.3|70.96|70.56|70.67|70.27|106
1746140400000|2025-05-01 23:00:00|70.69|70.29|70.55|70.15|70.7|70.3|70.5|70.1|92
1746140700000|2025-05-01 23:05:00|70.57|70.17|70.21|69.81|70.58|70.18|70.17|69.77|115
1746141000000|2025-05-01 23:10:00|70.24|69.84|70.18|69.78|70.29|69.89|70.09|69.69|120
1746141300000|2025-05-01 23:15:00|70.17|69.77|70.29|69.89|70.34|69.94|70.17|69.77|77
1746141600000|2025-05-01 23:20:00|70.32|69.92|70.7|70.3|70.7|70.3|70.32|69.92|102
1746141900000|2025-05-01 23:25:00|70.71|70.31|70.8|70.4|70.97|70.57|70.65|70.25|90
1746142200000|2025-05-01 23:30:00|70.79|70.39|70.58|70.18|70.8|70.4|70.39|69.99|132
1746142500000|2025-05-01 23:35:00|70.57|70.17|70.35|69.95|70.6|70.2|70.28|69.88|126
1746142800000|2025-05-01 23:40:00|70.37|69.97|70.32|69.92|70.75|70.35|70.32|69.92|116
1746143100000|2025-05-01 23:45:00|70.29|69.89|70.42|70.02|70.58|70.18|70.21|69.81|106
1746143400000|2025-05-01 23:50:00|70.41|70.01|70.26|69.86|70.54|70.14|70.24|69.84|61
1746143700000|2025-05-01 23:55:00|70.25|69.85|70.56|70.16|70.56|70.16|70.21|69.81|86
1746144000000|2025-05-02 00:00:00|70.53|70.13|70.6|70.2|70.97|70.57|70.41|70.01|139
1746144300000|2025-05-02 00:05:00|70.64|70.24|70.95|70.55|70.98|70.58|70.63|70.23|124
1746144600000|2025-05-02 00:10:00|70.94|70.54|70.71|70.31|70.94|70.54|70.69|70.29|139
1746144900000|2025-05-02 00:15:00|70.73|70.33|70.91|70.51|70.93|70.53|70.66|70.26|102
1746145200000|2025-05-02 00:20:00|70.92|70.52|70.66|70.26|70.93|70.53|70.66|70.26|117
1746145500000|2025-05-02 00:25:00|70.64|70.24|70.81|70.41|70.83|70.43|70.6|70.2|109
1746145800000|2025-05-02 00:30:00|70.8|70.4|71.09|70.69|71.19|70.79|70.8|70.4|99
1746146100000|2025-05-02 00:35:00|71.03|70.63|70.8|70.4|71.04|70.64|70.76|70.36|82
1746146400000|2025-05-02 00:40:00|70.79|70.39|70.55|70.15|70.79|70.39|70.55|70.15|59
1746146700000|2025-05-02 00:45:00|70.56|70.16|70.51|70.11|70.63|70.23|70.48|70.08|97
1746147000000|2025-05-02 00:50:00|70.53|70.13|70.62|70.22|70.63|70.23|70.5|70.1|55
1746147300000|2025-05-02 00:55:00|70.61|70.21|70.52|70.12|70.62|70.22|70.5|70.1|23
1746147600000|2025-05-02 01:00:00|70.53|70.13|70.49|70.09|70.6|70.2|70.44|70.04|90
1746147900000|2025-05-02 01:05:00|70.5|70.1|70.42|70.02|70.61|70.21|70.34|69.94|106
1746148200000|2025-05-02 01:10:00|70.41|70.01|70.31|69.91|70.43|70.03|70.24|69.84|88
1746148500000|2025-05-02 01:15:00|70.32|69.92|70.33|69.93|70.41|70.01|70.25|69.85|79
1746148800000|2025-05-02 01:20:00|70.32|69.92|70.4|70|70.47|70.07|70.22|69.82|70
1746149100000|2025-05-02 01:25:00|70.38|69.98|70.19|69.79|70.43|70.03|70.15|69.75|104
1746149400000|2025-05-02 01:30:00|70.2|69.8|69.91|69.51|70.2|69.8|69.91|69.51|43
1746149700000|2025-05-02 01:35:00|69.88|69.48|69.92|69.52|70.02|69.62|69.85|69.45|71
1746150000000|2025-05-02 01:40:00|69.93|69.53|69.78|69.38|69.93|69.53|69.64|69.24|62
1746150300000|2025-05-02 01:45:00|69.79|69.39|69.76|69.36|69.84|69.44|69.75|69.35|63
1746150600000|2025-05-02 01:50:00|69.75|69.35|69.79|69.39|69.8|69.4|69.6|69.2|76
1746150900000|2025-05-02 01:55:00|69.8|69.4|69.83|69.43|69.87|69.47|69.79|69.39|39
1746151200000|2025-05-02 02:00:00|69.81|69.41|70.02|69.62|70.02|69.62|69.78|69.38|72
1746151500000|2025-05-02 02:05:00|70.01|69.61|70.13|69.73|70.13|69.73|69.78|69.38|108
1746151800000|2025-05-02 02:10:00|70.12|69.72|70.4|70|70.42|70.02|70.12|69.72|86
1746152100000|2025-05-02 02:15:00|70.41|70.01|70.23|69.83|70.41|70.01|70.23|69.83|78
1746152400000|2025-05-02 02:20:00|70.19|69.79|70.8|70.4|70.88|70.48|70.16|69.76|119
1746152700000|2025-05-02 02:25:00|70.79|70.39|70.83|70.43|70.93|70.53|70.64|70.24|130
1746153000000|2025-05-02 02:30:00|70.84|70.44|70.74|70.34|70.85|70.45|70.7|70.3|121
1746153300000|2025-05-02 02:35:00|70.73|70.33|70.75|70.35|70.9|70.5|70.73|70.33|140
1746153600000|2025-05-02 02:40:00|70.76|70.36|70.85|70.45|70.94|70.54|70.71|70.31|99
1746153900000|2025-05-02 02:45:00|70.87|70.47|71.05|70.65|71.07|70.67|70.84|70.44|54
1746154200000|2025-05-02 02:50:00|71.06|70.66|71.2|70.8|71.2|70.8|71.05|70.65|96
1746154500000|2025-05-02 02:55:00|71.24|70.84|71.43|71.03|71.56|71.16|71.24|70.84|141
1746154800000|2025-05-02 03:00:00|71.44|71.04|71.59|71.19|71.6|71.2|71.42|71.02|168
1746155100000|2025-05-02 03:05:00|71.6|71.2|71.77|71.37|71.96|71.56|71.56|71.16|261
1746155400000|2025-05-02 03:10:00|71.76|71.36|71.75|71.35|71.85|71.45|71.52|71.12|151
1746155700000|2025-05-02 03:15:00|71.74|71.34|71.5|71.1|71.77|71.37|71.44|71.04|132
1746156000000|2025-05-02 03:20:00|71.51|71.11|71.56|71.16|71.69|71.29|71.35|70.95|117
1746156300000|2025-05-02 03:25:00|71.55|71.15|71.58|71.18|71.66|71.26|71.46|71.06|162
1746156600000|2025-05-02 03:30:00|71.57|71.17|71.47|71.07|71.64|71.24|71.45|71.05|147
1746156900000|2025-05-02 03:35:00|71.46|71.06|71.29|70.89|71.77|71.37|71.29|70.89|149
1746157200000|2025-05-02 03:40:00|71.3|70.9|71.74|71.34|71.76|71.36|71.29|70.89|112
1746157500000|2025-05-02 03:45:00|71.75|71.35|71.47|71.07|71.77|71.37|71.47|71.07|71
1746157800000|2025-05-02 03:50:00|71.48|71.08|71.5|71.1|71.51|71.11|71.35|70.95|88
1746158100000|2025-05-02 03:55:00|71.49|71.09|71.62|71.22|71.62|71.22|71.42|71.02|69
1746158400000|2025-05-02 04:00:00|71.59|71.19|71.63|71.23|71.66|71.26|71.43|71.03|200
1746158700000|2025-05-02 04:05:00|71.64|71.24|71.35|70.95|71.65|71.25|71.2|70.8|130
1746159000000|2025-05-02 04:10:00|71.34|70.94|71.21|70.81|71.41|71.01|71.21|70.81|62
1746159300000|2025-05-02 04:15:00|71.23|70.83|70.96|70.56|71.24|70.84|70.95|70.55|53
1746159600000|2025-05-02 04:20:00|71.01|70.61|71.33|70.93|71.33|70.93|71.01|70.61|64
1746159900000|2025-05-02 04:25:00|71.34|70.94|71.23|70.83|71.41|71.01|71.22|70.82|69
1746160200000|2025-05-02 04:30:00|71.22|70.82|70.93|70.53|71.24|70.84|70.91|70.51|83
1746160500000|2025-05-02 04:35:00|70.92|70.52|71.13|70.73|71.13|70.73|70.92|70.52|90
1746160800000|2025-05-02 04:40:00|71.14|70.74|71.02|70.62|71.22|70.82|70.88|70.48|271
1746161100000|2025-05-02 04:45:00|71.01|70.61|71.23|70.83|71.23|70.83|70.87|70.47|142
1746161400000|2025-05-02 04:50:00|71.24|70.84|71.22|70.82|71.4|71|71.17|70.77|159
1746161700000|2025-05-02 04:55:00|71.23|70.83|71.42|71.02|71.43|71.03|71.19|70.79|115
1746162000000|2025-05-02 05:00:00|71.41|71.01|71.55|71.15|71.64|71.24|71.41|71.01|138
1746162300000|2025-05-02 05:05:00|71.56|71.16|71.93|71.53|71.94|71.54|71.51|71.11|201
1746162600000|2025-05-02 05:10:00|71.92|71.52|71.64|71.24|71.94|71.54|71.64|71.24|191
1746162900000|2025-05-02 05:15:00|71.63|71.23|71.45|71.05|71.65|71.25|71.28|70.88|217
1746163200000|2025-05-02 05:20:00|71.44|71.04|71.55|71.15|71.57|71.17|71.3|70.9|258
1746163500000|2025-05-02 05:25:00|71.56|71.16|72.3|71.9|72.33|71.93|71.42|71.02|288
1746163800000|2025-05-02 05:30:00|72.29|71.89|72.15|71.75|72.49|72.09|72.03|71.63|188
1746164100000|2025-05-02 05:35:00|72.13|71.73|72.05|71.65|72.21|71.81|71.92|71.52|207
1746164400000|2025-05-02 05:40:00|72.06|71.66|72.25|71.85|72.26|71.86|71.96|71.56|137
1746164700000|2025-05-02 05:45:00|72.24|71.84|72.65|72.25|72.66|72.26|72.17|71.77|190
1746165000000|2025-05-02 05:50:00|72.66|72.26|72.65|72.25|72.73|72.33|72.43|72.03|236
1746165300000|2025-05-02 05:55:00|72.66|72.26|72.56|72.16|73.39|72.99|72.51|72.11|369
1746165600000|2025-05-02 06:00:00|72.53|72.13|72.48|72.08|72.98|72.58|72.47|72.07|323
1746165900000|2025-05-02 06:05:00|72.43|72.03|73.2|72.8|73.29|72.89|72.34|71.94|285
1746166200000|2025-05-02 06:10:00|73.21|72.81|73.37|72.97|73.49|73.09|72.99|72.59|344
1746166500000|2025-05-02 06:15:00|73.34|72.94|74.01|73.61|74.43|74.03|73.32|72.92|493
1746166800000|2025-05-02 06:20:00|74.02|73.62|74.05|73.65|74.27|73.87|73.78|73.38|403
1746167100000|2025-05-02 06:25:00|74.06|73.66|74.64|74.24|74.68|74.28|74.05|73.65|362
1746167400000|2025-05-02 06:30:00|74.61|74.21|75.35|74.95|75.4|75|74.44|74.04|474
1746167700000|2025-05-02 06:35:00|75.32|74.92|75.48|75.08|76.41|76.01|75.26|74.86|559
1746168000000|2025-05-02 06:40:00|75.49|75.09|74.94|74.54|76|75.6|74.76|74.36|594
1746168300000|2025-05-02 06:45:00|74.92|74.52|74.91|74.51|75.23|74.83|74.49|74.09|538
1746168600000|2025-05-02 06:50:00|74.87|74.47|75.4|75|75.43|75.03|74.56|74.16|408
1746168900000|2025-05-02 06:55:00|75.36|74.96|75.24|74.84|75.44|75.04|74.91|74.51|444
1746169200000|2025-05-02 07:00:00|75.21|74.81|75.19|74.79|75.87|75.47|74.88|74.48|317
1746169500000|2025-05-02 07:05:00|75.2|74.8|75.19|74.79|75.51|75.11|75.06|74.66|432
1746169800000|2025-05-02 07:10:00|75.15|74.75|75.21|74.81|75.9|75.5|75.11|74.71|525
1746170100000|2025-05-02 07:15:00|75.19|74.79|75.59|75.19|75.65|75.25|75.07|74.67|435
1746170400000|2025-05-02 07:20:00|75.55|75.15|75.58|75.18|76.08|75.68|75.48|75.08|464
1746170700000|2025-05-02 07:25:00|75.6|75.2|75.07|74.67|75.66|75.26|74.98|74.58|437
1746171000000|2025-05-02 07:30:00|75.08|74.68|74.65|74.25|75.17|74.77|74.56|74.16|314
1746171300000|2025-05-02 07:35:00|74.64|74.24|74.62|74.22|74.77|74.37|74.24|73.84|274
1746171600000|2025-05-02 07:40:00|74.64|74.24|74.73|74.33|74.97|74.57|74.42|74.02|272
1746171900000|2025-05-02 07:45:00|74.74|74.34|74.53|74.13|74.9|74.5|74.53|74.13|179
1746172200000|2025-05-02 07:50:00|74.55|74.15|74.34|73.94|74.62|74.22|74.22|73.82|203
1746172500000|2025-05-02 07:55:00|74.35|73.95|74.26|73.86|74.37|73.97|74.02|73.62|193
1746172800000|2025-05-02 08:00:00|74.25|73.85|74.32|73.92|74.69|74.29|74.19|73.79|235
1746173100000|2025-05-02 08:05:00|74.33|73.93|74.25|73.85|74.63|74.23|74.22|73.82|142
1746173400000|2025-05-02 08:10:00|74.24|73.84|74.55|74.15|74.58|74.18|74.23|73.83|151
1746173700000|2025-05-02 08:15:00|74.5|74.1|74.93|74.53|74.97|74.57|74.42|74.02|199
1746174000000|2025-05-02 08:20:00|74.95|74.55|75.34|74.94|75.34|74.94|74.93|74.53|173
1746174300000|2025-05-02 08:25:00|75.35|74.95|74.83|74.43|75.35|74.95|74.73|74.33|161
1746174600000|2025-05-02 08:30:00|74.82|74.42|74.96|74.56|75.04|74.64|74.75|74.35|151
1746174900000|2025-05-02 08:35:00|74.97|74.57|74.99|74.59|75.24|74.84|74.89|74.49|116
1746175200000|2025-05-02 08:40:00|75|74.6|75.64|75.24|75.67|75.27|74.98|74.58|238
1746175500000|2025-05-02 08:45:00|75.65|75.25|75.21|74.81|76.05|75.65|75.12|74.72|250
1746175800000|2025-05-02 08:50:00|75.22|74.82|75.27|74.87|75.37|74.97|75.01|74.61|177
1746176100000|2025-05-02 08:55:00|75.28|74.88|75.36|74.96|75.39|74.99|75.12|74.72|135
1746176400000|2025-05-02 09:00:00|75.34|74.94|75.03|74.63|75.43|75.03|74.96|74.56|182
1746176700000|2025-05-02 09:05:00|75.05|74.65|75.37|74.97|75.52|75.12|75.03|74.63|124
1746177000000|2025-05-02 09:10:00|75.36|74.96|74.86|74.46|75.36|74.96|74.85|74.45|88
1746177300000|2025-05-02 09:15:00|74.84|74.44|74.97|74.57|75.09|74.69|74.65|74.25|156
1746177600000|2025-05-02 09:20:00|74.94|74.54|74.67|74.27|74.94|74.54|74.57|74.17|186
1746177900000|2025-05-02 09:25:00|74.69|74.29|74.79|74.39|74.9|74.5|74.57|74.17|126
1746178200000|2025-05-02 09:30:00|74.75|74.35|74.63|74.23|74.83|74.43|74.58|74.18|145
1746178500000|2025-05-02 09:35:00|74.64|74.24|74.27|73.87|74.7|74.3|74.16|73.76|136
1746178800000|2025-05-02 09:40:00|74.22|73.82|74.52|74.12|74.61|74.21|74.15|73.75|78
1746179100000|2025-05-02 09:45:00|74.51|74.11|74.45|74.05|74.65|74.25|74.43|74.03|52
1746179400000|2025-05-02 09:50:00|74.46|74.06|74.55|74.15|74.56|74.16|74.34|73.94|56
1746179700000|2025-05-02 09:55:00|74.56|74.16|74.33|73.93|74.57|74.17|74.26|73.86|99
1746180000000|2025-05-02 10:00:00|74.32|73.92|74.46|74.06|74.53|74.13|74.32|73.92|87
1746180300000|2025-05-02 10:05:00|74.5|74.1|74.36|73.96|74.57|74.17|74.32|73.92|113
1746180600000|2025-05-02 10:10:00|74.38|73.98|74.34|73.94|74.55|74.15|74.34|73.94|64
1746180900000|2025-05-02 10:15:00|74.35|73.95|74.22|73.82|74.36|73.96|74.02|73.62|167
1746181200000|2025-05-02 10:20:00|74.2|73.8|73.94|73.54|74.22|73.82|73.92|73.52|168
1746181500000|2025-05-02 10:25:00|73.95|73.55|73.87|73.47|73.97|73.57|73.83|73.43|87
1746181800000|2025-05-02 10:30:00|73.86|73.46|73.94|73.54|74.01|73.61|73.72|73.32|164
1746182100000|2025-05-02 10:35:00|73.98|73.58|73.73|73.33|74.09|73.69|73.72|73.32|143
1746182400000|2025-05-02 10:40:00|73.63|73.23|73.83|73.43|73.86|73.46|73.52|73.12|122
1746182700000|2025-05-02 10:45:00|73.84|73.44|73.91|73.51|73.93|73.53|73.7|73.3|140
1746183000000|2025-05-02 10:50:00|73.92|73.52|73.93|73.53|73.99|73.59|73.83|73.43|89
1746183300000|2025-05-02 10:55:00|73.96|73.56|73.86|73.46|74.02|73.62|73.83|73.43|79
1746183600000|2025-05-02 11:00:00|73.9|73.5|74.26|73.86|74.38|73.98|73.86|73.46|168
1746183900000|2025-05-02 11:05:00|74.25|73.85|73.96|73.56|74.25|73.85|73.85|73.45|120
1746184200000|2025-05-02 11:10:00|73.98|73.58|74.07|73.67|74.17|73.77|73.94|73.54|113
1746184500000|2025-05-02 11:15:00|74.11|73.71|73.96|73.56|74.21|73.81|73.95|73.55|109
1746184800000|2025-05-02 11:20:00|73.95|73.55|73.87|73.47|73.97|73.57|73.84|73.44|76
1746185100000|2025-05-02 11:25:00|73.86|73.46|73.72|73.32|73.86|73.46|73.54|73.14|104
1746185400000|2025-05-02 11:30:00|73.73|73.33|73.74|73.34|73.86|73.46|73.73|73.33|69
1746185700000|2025-05-02 11:35:00|73.75|73.35|73.63|73.23|73.82|73.42|73.63|73.23|55
1746186000000|2025-05-02 11:40:00|73.64|73.24|73.74|73.34|73.74|73.34|73.43|73.03|79
1746186300000|2025-05-02 11:45:00|73.77|73.37|73.64|73.24|73.86|73.46|73.63|73.23|141
1746186600000|2025-05-02 11:50:00|73.65|73.25|73.64|73.24|73.91|73.51|73.55|73.15|110
1746186900000|2025-05-02 11:55:00|73.63|73.23|73.56|73.16|73.68|73.28|73.52|73.12|70
1746187200000|2025-05-02 12:00:00|73.57|73.17|73.65|73.25|73.67|73.27|73.53|73.13|94
1746187500000|2025-05-02 12:05:00|73.66|73.26|74.14|73.74|74.26|73.86|73.65|73.25|116
1746187800000|2025-05-02 12:10:00|74.07|73.67|73.97|73.57|74.07|73.67|73.77|73.37|106
1746188100000|2025-05-02 12:15:00|73.96|73.56|73.95|73.55|74.05|73.65|73.89|73.49|83
1746188400000|2025-05-02 12:20:00|73.97|73.57|73.97|73.57|74.06|73.66|73.91|73.51|102
1746188700000|2025-05-02 12:25:00|74|73.6|74.19|73.79|74.28|73.88|73.96|73.56|168
1746189000000|2025-05-02 12:30:00|74.2|73.8|73.84|73.44|74.81|74.41|73.8|73.4|387
1746189300000|2025-05-02 12:35:00|73.85|73.45|74.44|74.04|74.58|74.18|73.84|73.44|316
1746189600000|2025-05-02 12:40:00|74.45|74.05|74.08|73.68|74.45|74.05|73.99|73.59|246
1746189900000|2025-05-02 12:45:00|74.06|73.66|74.05|73.65|74.21|73.81|74.02|73.62|156
1746190200000|2025-05-02 12:50:00|74.06|73.66|74.26|73.86|74.36|73.96|74.06|73.66|164
1746190500000|2025-05-02 12:55:00|74.24|73.84|74.26|73.86|74.32|73.92|74.15|73.75|115
1746190800000|2025-05-02 13:00:00|74.28|73.88|74.28|73.88|74.32|73.92|74.19|73.79|91
1746191100000|2025-05-02 13:05:00|74.27|73.87|74.39|73.99|74.53|74.13|74.25|73.85|118
1746191400000|2025-05-02 13:10:00|74.38|73.98|74.36|73.96|74.53|74.13|74.26|73.86|118
1746191700000|2025-05-02 13:15:00|74.37|73.97|74.37|73.97|74.56|74.16|74.29|73.89|101
1746192000000|2025-05-02 13:20:00|74.36|73.96|74.05|73.65|74.39|73.99|73.98|73.58|105
1746192300000|2025-05-02 13:25:00|74.01|73.61|74.25|73.85|74.26|73.86|74.01|73.61|93
1746192600000|2025-05-02 13:30:00|74.26|73.86|74.23|73.83|74.46|74.06|74.18|73.78|241
1746192900000|2025-05-02 13:35:00|74.24|73.84|73.97|73.57|74.34|73.94|73.95|73.55|224
1746193200000|2025-05-02 13:40:00|73.99|73.59|73.93|73.53|74|73.6|73.84|73.44|213
1746193500000|2025-05-02 13:45:00|73.97|73.57|73.74|73.34|74.15|73.75|73.62|73.22|207
1746193800000|2025-05-02 13:50:00|73.75|73.35|73.84|73.44|73.91|73.51|73.65|73.25|175
1746194100000|2025-05-02 13:55:00|73.86|73.46|73.79|73.39|73.99|73.59|73.75|73.35|96
1746194400000|2025-05-02 14:00:00|73.8|73.4|74.16|73.76|74.29|73.89|73.79|73.39|114
1746194700000|2025-05-02 14:05:00|74.17|73.77|74.07|73.67|74.43|74.03|73.96|73.56|450
1746195000000|2025-05-02 14:10:00|74.08|73.68|74.26|73.86|74.29|73.89|74.01|73.61|243
1746195300000|2025-05-02 14:15:00|74.29|73.89|74.45|74.05|74.55|74.15|74.26|73.86|216
1746195600000|2025-05-02 14:20:00|74.5|74.1|74.57|74.17|74.61|74.21|74.39|73.99|187
1746195900000|2025-05-02 14:25:00|74.56|74.16|74.96|74.56|75.02|74.62|74.48|74.08|179
1746196200000|2025-05-02 14:30:00|74.95|74.55|74.71|74.31|75.02|74.62|74.7|74.3|252
1746196500000|2025-05-02 14:35:00|74.75|74.35|74.86|74.46|74.98|74.58|74.7|74.3|359
1746196800000|2025-05-02 14:40:00|74.88|74.48|74.66|74.26|74.93|74.53|74.64|74.24|221
1746197100000|2025-05-02 14:45:00|74.65|74.25|74.75|74.35|74.8|74.4|74.57|74.17|143
1746197400000|2025-05-02 14:50:00|74.74|74.34|74.76|74.36|74.94|74.54|74.46|74.06|180
1746197700000|2025-05-02 14:55:00|74.78|74.38|74.68|74.28|74.99|74.59|74.61|74.21|332
1746198000000|2025-05-02 15:00:00|74.69|74.29|74.64|74.24|74.91|74.51|74.55|74.15|303
1746198300000|2025-05-02 15:05:00|74.68|74.28|74.29|73.89|74.72|74.32|74.23|73.83|259
1746198600000|2025-05-02 15:10:00|74.31|73.91|74.57|74.17|74.59|74.19|74.29|73.89|107
1746198900000|2025-05-02 15:15:00|74.59|74.19|74.8|74.4|74.91|74.51|74.58|74.18|117
1746199200000|2025-05-02 15:20:00|74.79|74.39|74.67|74.27|74.88|74.48|74.66|74.26|237
1746199500000|2025-05-02 15:25:00|74.68|74.28|74.68|74.28|74.78|74.38|74.56|74.16|373
1746199800000|2025-05-02 15:30:00|74.69|74.29|74.85|74.45|75.08|74.68|74.65|74.25|266
1746200100000|2025-05-02 15:35:00|74.88|74.48|75.06|74.66|75.18|74.78|74.68|74.28|146
1746200400000|2025-05-02 15:40:00|75.05|74.65|75.05|74.65|75.29|74.89|75|74.6|126
1746200700000|2025-05-02 15:45:00|75.02|74.62|75|74.6|75.09|74.69|75|74.6|82
1746201000000|2025-05-02 15:50:00|74.95|74.55|74.85|74.45|74.95|74.55|74.78|74.38|149
1746201300000|2025-05-02 15:55:00|74.89|74.49|74.77|74.37|74.9|74.5|74.75|74.35|97
1746201600000|2025-05-02 16:00:00|74.81|74.41|74.74|74.34|74.91|74.51|74.59|74.19|316
1746201900000|2025-05-02 16:05:00|74.76|74.36|74.88|74.48|74.93|74.53|74.54|74.14|243
1746202200000|2025-05-02 16:10:00|74.89|74.49|74.99|74.59|75.03|74.63|74.87|74.47|155
1746202500000|2025-05-02 16:15:00|75|74.6|74.96|74.56|75.02|74.62|74.83|74.43|145
1746202800000|2025-05-02 16:20:00|74.95|74.55|74.64|74.24|75.02|74.62|74.59|74.19|104
1746203100000|2025-05-02 16:25:00|74.63|74.23|74.47|74.07|74.68|74.28|74.44|74.04|112
1746203400000|2025-05-02 16:30:00|74.46|74.06|74.46|74.06|74.72|74.32|74.34|73.94|122
1746203700000|2025-05-02 16:35:00|74.47|74.07|74.36|73.96|74.48|74.08|74.33|73.93|110
1746204000000|2025-05-02 16:40:00|74.4|74|74.43|74.03|74.45|74.05|74.34|73.94|115
1746204300000|2025-05-02 16:45:00|74.44|74.04|74.39|73.99|74.69|74.29|74.38|73.98|120
1746204600000|2025-05-02 16:50:00|74.41|74.01|74.54|74.14|74.61|74.21|74.38|73.98|110
1746204900000|2025-05-02 16:55:00|74.57|74.17|74.46|74.06|74.58|74.18|74.45|74.05|84
1746205200000|2025-05-02 17:00:00|74.45|74.05|74.53|74.13|74.57|74.17|74.35|73.95|103
1746205500000|2025-05-02 17:05:00|74.54|74.14|74.25|73.85|74.59|74.19|74.24|73.84|129
1746205800000|2025-05-02 17:10:00|74.27|73.87|74.49|74.09|74.51|74.11|74.26|73.86|129
1746206100000|2025-05-02 17:15:00|74.46|74.06|74.59|74.19|74.69|74.29|74.44|74.04|104
1746206400000|2025-05-02 17:20:00|74.6|74.2|74.46|74.06|74.62|74.22|74.36|73.96|146
1746206700000|2025-05-02 17:25:00|74.45|74.05|74.37|73.97|74.45|74.05|74.26|73.86|149
1746207000000|2025-05-02 17:30:00|74.38|73.98|74.35|73.95|74.41|74.01|74.24|73.84|90
1746207300000|2025-05-02 17:35:00|74.37|73.97|74.36|73.96|74.42|74.02|74.29|73.89|58
1746207600000|2025-05-02 17:40:00|74.4|74|74.15|73.75|74.41|74.01|74.14|73.74|76
1746207900000|2025-05-02 17:45:00|74.14|73.74|74.03|73.63|74.19|73.79|73.98|73.58|105
1746208200000|2025-05-02 17:50:00|74.04|73.64|73.96|73.56|74.09|73.69|73.95|73.55|100
1746208500000|2025-05-02 17:55:00|73.99|73.59|74.04|73.64|74.09|73.69|73.88|73.48|98
1746208800000|2025-05-02 18:00:00|74.05|73.65|74.06|73.66|74.1|73.7|73.94|73.54|142
1746209100000|2025-05-02 18:05:00|74.05|73.65|73.93|73.53|74.08|73.68|73.92|73.52|105
1746209400000|2025-05-02 18:10:00|73.94|73.54|73.91|73.51|73.98|73.58|73.91|73.51|95
1746209700000|2025-05-02 18:15:00|73.9|73.5|74.03|73.63|74.07|73.67|73.88|73.48|126
1746210000000|2025-05-02 18:20:00|74.02|73.62|74.03|73.63|74.15|73.75|73.94|73.54|115
1746210300000|2025-05-02 18:25:00|74.02|73.62|74.05|73.65|74.1|73.7|73.92|73.52|69
1746210600000|2025-05-02 18:30:00|74.06|73.66|73.94|73.54|74.16|73.76|73.89|73.49|129
1746210900000|2025-05-02 18:35:00|73.95|73.55|73.96|73.56|74.02|73.62|73.92|73.52|54
1746211200000|2025-05-02 18:40:00|73.98|73.58|73.95|73.55|74.03|73.63|73.86|73.46|84
1746211500000|2025-05-02 18:45:00|73.94|73.54|73.7|73.3|73.97|73.57|73.62|73.22|110
1746211800000|2025-05-02 18:50:00|73.73|73.33|73.53|73.13|73.74|73.34|73.4|73|231
1746212100000|2025-05-02 18:55:00|73.54|73.14|73.5|73.1|73.56|73.16|73.41|73.01|107
1746212400000|2025-05-02 19:00:00|73.49|73.09|73.41|73.01|73.57|73.17|73.39|72.99|105
1746212700000|2025-05-02 19:05:00|73.42|73.02|73.35|72.95|73.49|73.09|73.3|72.9|116
1746213000000|2025-05-02 19:10:00|73.36|72.96|72.84|72.44|73.38|72.98|72.71|72.31|172
1746213300000|2025-05-02 19:15:00|72.83|72.43|73.05|72.65|73.08|72.68|72.67|72.27|135
1746213600000|2025-05-02 19:20:00|73.04|72.64|73.15|72.75|73.24|72.84|73.02|72.62|85
1746213900000|2025-05-02 19:25:00|73.14|72.74|72.93|72.53|73.18|72.78|72.93|72.53|74
1746214200000|2025-05-02 19:30:00|72.92|72.52|72.84|72.44|72.97|72.57|72.8|72.4|65
1746214500000|2025-05-02 19:35:00|72.82|72.42|72.52|72.12|72.82|72.42|72.51|72.11|116
1746214800000|2025-05-02 19:40:00|72.53|72.13|72.65|72.25|72.68|72.28|72.49|72.09|245
1746215100000|2025-05-02 19:45:00|72.64|72.24|72.41|72.01|72.7|72.3|72.36|71.96|218
1746215400000|2025-05-02 19:50:00|72.4|72|72.5|72.1|72.65|72.25|72.4|72|203
1746215700000|2025-05-02 19:55:00|72.53|72.13|72.29|71.89|72.56|72.16|72.27|71.87|150
1746216000000|2025-05-02 20:00:00|72.3|71.9|72.31|71.91|72.35|71.95|72.21|71.81|164
1746216300000|2025-05-02 20:05:00|72.3|71.9|72.3|71.9|72.41|72.01|72.26|71.86|118
1746216600000|2025-05-02 20:10:00|72.23|71.83|72.24|71.84|72.29|71.89|72.16|71.76|132
1746216900000|2025-05-02 20:15:00|72.25|71.85|72.23|71.83|72.28|71.88|72.18|71.78|112
1746217200000|2025-05-02 20:20:00|72.22|71.82|72.19|71.79|72.26|71.86|72|71.6|155
1746217500000|2025-05-02 20:25:00|72.22|71.82|72.33|71.93|72.41|72.01|72.09|71.69|86
1746217800000|2025-05-02 20:30:00|72.35|71.95|72.48|72.08|72.48|72.08|72.3|71.9|126
1746218100000|2025-05-02 20:35:00|72.47|72.07|72.35|71.95|72.48|72.08|72.3|71.9|112
1746218400000|2025-05-02 20:40:00|72.34|71.94|72.3|71.9|72.37|71.97|72.29|71.89|78
1746218700000|2025-05-02 20:45:00|72.31|71.91|71.93|71.53|72.37|71.97|71.91|71.51|106
1746219000000|2025-05-02 20:50:00|71.94|71.54|71.84|71.44|71.95|71.55|71.83|71.43|81
1746219300000|2025-05-02 20:55:00|71.85|71.45|71.95|71.55|71.95|71.55|71.84|71.44|83
1746255600000|2025-05-03 07:00:00|72.41|72.01|72.52|72.12|72.57|72.17|72.3|71.9|79
1746255900000|2025-05-03 07:05:00|72.51|72.11|72.62|72.22|72.75|72.35|72.5|72.1|94
1746256200000|2025-05-03 07:10:00|72.61|72.21|72.72|72.32|72.74|72.34|72.6|72.2|83
1746256500000|2025-05-03 07:15:00|72.71|72.31|72.51|72.11|72.74|72.34|72.49|72.09|95
1746256800000|2025-05-03 07:20:00|72.5|72.1|72.62|72.22|72.64|72.24|72.48|72.08|76
1746257100000|2025-05-03 07:25:00|72.61|72.21|72.63|72.23|72.7|72.3|72.53|72.13|49
1746257400000|2025-05-03 07:30:00|72.65|72.25|72.62|72.22|72.82|72.42|72.61|72.21|75
1746257700000|2025-05-03 07:35:00|72.61|72.21|72.61|72.21|72.65|72.25|72.52|72.12|85
1746258000000|2025-05-03 07:40:00|72.62|72.22|72.62|72.22|72.72|72.32|72.6|72.2|49
1746258300000|2025-05-03 07:45:00|72.67|72.27|72.7|72.3|72.71|72.31|72.59|72.19|49
1746258600000|2025-05-03 07:50:00|72.66|72.26|72.53|72.13|72.71|72.31|72.53|72.13|79
1746258900000|2025-05-03 07:55:00|72.54|72.14|72.71|72.31|72.73|72.33|72.49|72.09|70
1746259200000|2025-05-03 08:00:00|72.7|72.3|72.59|72.19|72.71|72.31|72.54|72.14|129
1746259500000|2025-05-03 08:05:00|72.6|72.2|72.96|72.56|73.03|72.63|72.6|72.2|97
1746259800000|2025-05-03 08:10:00|72.95|72.55|72.96|72.56|73.06|72.66|72.84|72.44|95
1746260100000|2025-05-03 08:15:00|72.95|72.55|72.84|72.44|72.98|72.58|72.8|72.4|85
1746260400000|2025-05-03 08:20:00|72.83|72.43|72.82|72.42|72.95|72.55|72.81|72.41|49
1746260700000|2025-05-03 08:25:00|72.81|72.41|72.83|72.43|72.97|72.57|72.81|72.41|70
1746261000000|2025-05-03 08:30:00|72.81|72.41|72.82|72.42|72.92|72.52|72.79|72.39|63
1746261300000|2025-05-03 08:35:00|72.81|72.41|72.72|72.32|72.92|72.52|72.63|72.23|82
1746261600000|2025-05-03 08:40:00|72.73|72.33|72.67|72.27|72.73|72.33|72.46|72.06|55
1746261900000|2025-05-03 08:45:00|72.66|72.26|72.45|72.05|72.72|72.32|72.37|71.97|97
1746262200000|2025-05-03 08:50:00|72.44|72.04|72.51|72.11|72.53|72.13|72.42|72.02|48
1746262500000|2025-05-03 08:55:00|72.52|72.12|72.55|72.15|72.63|72.23|72.5|72.1|39
1746262800000|2025-05-03 09:00:00|72.54|72.14|72.62|72.22|72.63|72.23|72.53|72.13|36
1746263100000|2025-05-03 09:05:00|72.63|72.23|72.7|72.3|72.72|72.32|72.52|72.12|54
1746263400000|2025-05-03 09:10:00|72.69|72.29|72.73|72.33|72.83|72.43|72.6|72.2|77
1746263700000|2025-05-03 09:15:00|72.72|72.32|72.73|72.33|72.75|72.35|72.71|72.31|68
1746264000000|2025-05-03 09:20:00|72.74|72.34|72.73|72.33|72.81|72.41|72.71|72.31|47
1746264300000|2025-05-03 09:25:00|72.72|72.32|72.8|72.4|72.8|72.4|72.7|72.3|54
1746264600000|2025-05-03 09:30:00|72.81|72.41|72.88|72.48|73.05|72.65|72.81|72.41|92
1746264900000|2025-05-03 09:35:00|72.9|72.5|72.8|72.4|72.94|72.54|72.79|72.39|43
1746265200000|2025-05-03 09:40:00|72.75|72.35|72.81|72.41|72.83|72.43|72.72|72.32|39
1746265500000|2025-05-03 09:45:00|72.82|72.42|72.92|72.52|72.99|72.59|72.81|72.41|53
1746265800000|2025-05-03 09:50:00|72.91|72.51|72.61|72.21|72.91|72.51|72.61|72.21|92
1746266100000|2025-05-03 09:55:00|72.62|72.22|72.71|72.31|72.75|72.35|72.61|72.21|101
1746266400000|2025-05-03 10:00:00|72.72|72.32|72.6|72.2|72.74|72.34|72.58|72.18|125
1746266700000|2025-05-03 10:05:00|72.59|72.19|72.29|71.89|72.63|72.23|72.29|71.89|67
1746267000000|2025-05-03 10:10:00|72.3|71.9|72.2|71.8|72.37|71.97|72.09|71.69|157
1746267300000|2025-05-03 10:15:00|72.19|71.79|72.11|71.71|72.26|71.86|72.08|71.68|164
1746267600000|2025-05-03 10:20:00|72.14|71.74|72.17|71.77|72.25|71.85|72.11|71.71|77
1746267900000|2025-05-03 10:25:00|72.16|71.76|72.02|71.62|72.16|71.76|71.9|71.5|112
1746268200000|2025-05-03 10:30:00|72.01|71.61|72.01|71.61|72.18|71.78|71.97|71.57|101
1746268500000|2025-05-03 10:35:00|72|71.6|71.98|71.58|72.05|71.65|71.95|71.55|71
1746268800000|2025-05-03 10:40:00|71.97|71.57|71.91|71.51|71.99|71.59|71.84|71.44|167
1746269100000|2025-05-03 10:45:00|71.92|71.52|72.09|71.69|72.12|71.72|71.9|71.5|201
1746269400000|2025-05-03 10:50:00|72.1|71.7|72.43|72.03|72.43|72.03|72.09|71.69|138
1746269700000|2025-05-03 10:55:00|72.4|72|72.27|71.87|72.43|72.03|72.21|71.81|187
1746270000000|2025-05-03 11:00:00|72.26|71.86|72.41|72.01|72.45|72.05|72.24|71.84|201
1746270300000|2025-05-03 11:05:00|72.4|72|72.66|72.26|72.78|72.38|72.35|71.95|173
1746270600000|2025-05-03 11:10:00|72.64|72.24|72.65|72.25|72.78|72.38|72.53|72.13|153
1746270900000|2025-05-03 11:15:00|72.64|72.24|72.74|72.34|72.86|72.46|72.64|72.24|149
1746271200000|2025-05-03 11:20:00|72.81|72.41|72.73|72.33|72.82|72.42|72.73|72.33|98
1746271500000|2025-05-03 11:25:00|72.72|72.32|72.73|72.33|72.76|72.36|72.63|72.23|87
1746271800000|2025-05-03 11:30:00|72.72|72.32|72.73|72.33|72.78|72.38|72.55|72.15|134
1746272100000|2025-05-03 11:35:00|72.72|72.32|73.08|72.68|73.1|72.7|72.72|72.32|127
1746272400000|2025-05-03 11:40:00|73.07|72.67|72.89|72.49|73.07|72.67|72.83|72.43|142
1746272700000|2025-05-03 11:45:00|72.91|72.51|72.74|72.34|72.98|72.58|72.7|72.3|106
1746273000000|2025-05-03 11:50:00|72.75|72.35|72.7|72.3|72.78|72.38|72.7|72.3|85
1746273300000|2025-05-03 11:55:00|72.69|72.29|72.71|72.31|72.74|72.34|72.63|72.23|105
1746273600000|2025-05-03 12:00:00|72.7|72.3|72.66|72.26|72.75|72.35|72.52|72.12|118
1746273900000|2025-05-03 12:05:00|72.67|72.27|72.95|72.55|72.97|72.57|72.65|72.25|73
1746274200000|2025-05-03 12:10:00|72.94|72.54|72.76|72.36|72.96|72.56|72.75|72.35|56
1746274500000|2025-05-03 12:15:00|72.77|72.37|72.82|72.42|72.84|72.44|72.71|72.31|62
1746274800000|2025-05-03 12:20:00|72.84|72.44|73.09|72.69|73.1|72.7|72.81|72.41|110
1746275100000|2025-05-03 12:25:00|73.11|72.71|73.38|72.98|73.47|73.07|73.04|72.64|174
1746275400000|2025-05-03 12:30:00|73.37|72.97|73.25|72.85|73.41|73.01|73.11|72.71|158
1746275700000|2025-05-03 12:35:00|73.24|72.84|73.52|73.12|73.55|73.15|73.24|72.84|159
1746276000000|2025-05-03 12:40:00|73.54|73.14|73.64|73.24|73.65|73.25|73.34|72.94|112
1746276300000|2025-05-03 12:45:00|73.66|73.26|73.82|73.42|73.91|73.51|73.39|72.99|190
1746276600000|2025-05-03 12:50:00|73.85|73.45|73.59|73.19|73.85|73.45|73.56|73.16|101
1746276900000|2025-05-03 12:55:00|73.6|73.2|73.56|73.16|73.61|73.21|73.47|73.07|70
1746277200000|2025-05-03 13:00:00|73.57|73.17|74.63|74.23|74.63|74.23|73.55|73.15|146
1746277500000|2025-05-03 13:05:00|74.6|74.2|74.7|74.3|74.73|74.33|74.49|74.09|178
1746277800000|2025-05-03 13:10:00|74.71|74.31|74.26|73.86|74.71|74.31|74.25|73.85|116
1746278100000|2025-05-03 13:15:00|74.27|73.87|74.34|73.94|74.4|74|74.25|73.85|141
1746278400000|2025-05-03 13:20:00|74.35|73.95|74.46|74.06|74.58|74.18|74.27|73.87|117
1746278700000|2025-05-03 13:25:00|74.47|74.07|74.47|74.07|74.66|74.26|74.45|74.05|171
1746279000000|2025-05-03 13:30:00|74.51|74.11|74.33|73.93|74.57|74.17|74.22|73.82|138
1746279300000|2025-05-03 13:35:00|74.32|73.92|73.92|73.52|74.35|73.95|73.9|73.5|127
1746279600000|2025-05-03 13:40:00|73.91|73.51|73.87|73.47|74|73.6|73.79|73.39|117
1746279900000|2025-05-03 13:45:00|73.86|73.46|73.95|73.55|74.14|73.74|73.84|73.44|86
1746280200000|2025-05-03 13:50:00|73.96|73.56|74.12|73.72|74.14|73.74|73.85|73.45|69
1746280500000|2025-05-03 13:55:00|74.09|73.69|74.13|73.73|74.14|73.74|74.05|73.65|42
1746280800000|2025-05-03 14:00:00|74.11|73.71|74.16|73.76|74.24|73.84|74.06|73.66|84
1746281100000|2025-05-03 14:05:00|74.18|73.78|74.02|73.62|74.19|73.79|73.95|73.55|132
1746281400000|2025-05-03 14:10:00|74.01|73.61|73.89|73.49|74.03|73.63|73.86|73.46|103
1746281700000|2025-05-03 14:15:00|73.87|73.47|73.9|73.5|73.93|73.53|73.69|73.29|110
1746282000000|2025-05-03 14:20:00|73.92|73.52|73.83|73.43|73.95|73.55|73.7|73.3|109
1746282300000|2025-05-03 14:25:00|73.84|73.44|74.03|73.63|74.04|73.64|73.72|73.32|109
1746282600000|2025-05-03 14:30:00|74.04|73.64|74.33|73.93|74.5|74.1|74.03|73.63|178
1746282900000|2025-05-03 14:35:00|74.37|73.97|74.35|73.95|74.49|74.09|74.26|73.86|128
1746283200000|2025-05-03 14:40:00|74.34|73.94|74.32|73.92|74.44|74.04|74.24|73.84|73
1746283500000|2025-05-03 14:45:00|74.33|73.93|74.24|73.84|74.34|73.94|74.22|73.82|74
1746283800000|2025-05-03 14:50:00|74.25|73.85|74.45|74.05|74.46|74.06|74.25|73.85|62
1746284100000|2025-05-03 14:55:00|74.44|74.04|74.02|73.62|74.44|74.04|73.96|73.56|110
1746284400000|2025-05-03 15:00:00|74.03|73.63|73.87|73.47|74.23|73.83|73.81|73.41|142
1746284700000|2025-05-03 15:05:00|73.89|73.49|74.71|74.31|74.71|74.31|73.88|73.48|186
1746285000000|2025-05-03 15:10:00|74.7|74.3|74.53|74.13|74.72|74.32|74.49|74.09|83
1746285300000|2025-05-03 15:15:00|74.52|74.12|74.42|74.02|74.55|74.15|74.4|74|53
1746285600000|2025-05-03 15:20:00|74.41|74.01|74.17|73.77|74.52|74.12|74.16|73.76|81
1746285900000|2025-05-03 15:25:00|74.16|73.76|74.3|73.9|74.38|73.98|73.87|73.47|135
1746286200000|2025-05-03 15:30:00|74.31|73.91|74.27|73.87|74.38|73.98|74.2|73.8|90
1746286500000|2025-05-03 15:35:00|74.28|73.88|74.62|74.22|74.71|74.31|74.16|73.76|106
1746286800000|2025-05-03 15:40:00|74.61|74.21|74.71|74.31|74.75|74.35|74.59|74.19|146
1746287100000|2025-05-03 15:45:00|74.7|74.3|74.62|74.22|74.71|74.31|74.5|74.1|117
1746287400000|2025-05-03 15:50:00|74.58|74.18|74.52|74.12|74.8|74.4|74.48|74.08|161
1746287700000|2025-05-03 15:55:00|74.53|74.13|74.53|74.13|74.63|74.23|74.47|74.07|133
1746288000000|2025-05-03 16:00:00|74.51|74.11|74.63|74.23|74.66|74.26|74.41|74.01|176
1746288300000|2025-05-03 16:05:00|74.64|74.24|74.4|74|74.64|74.24|74.27|73.87|180
1746288600000|2025-05-03 16:10:00|74.39|73.99|74.21|73.81|74.4|74|74.16|73.76|161
1746288900000|2025-05-03 16:15:00|74.22|73.82|74.22|73.82|74.41|74.01|74.16|73.76|114
1746289200000|2025-05-03 16:20:00|74.21|73.81|74.3|73.9|74.41|74.01|74.1|73.7|107
1746289500000|2025-05-03 16:25:00|74.29|73.89|74.12|73.72|74.31|73.91|74.08|73.68|119
1746289800000|2025-05-03 16:30:00|74.11|73.71|74.13|73.73|74.21|73.81|74|73.6|146
1746290100000|2025-05-03 16:35:00|74.11|73.71|74|73.6|74.12|73.72|73.83|73.43|265
1746290400000|2025-05-03 16:40:00|73.93|73.53|74.28|73.88|74.3|73.9|73.87|73.47|173
1746290700000|2025-05-03 16:45:00|74.27|73.87|73.9|73.5|74.27|73.87|73.78|73.38|148
1746291000000|2025-05-03 16:50:00|73.91|73.51|74.19|73.79|74.21|73.81|73.91|73.51|87
1746291300000|2025-05-03 16:55:00|74.2|73.8|73.93|73.53|74.21|73.81|73.88|73.48|103
1746291600000|2025-05-03 17:00:00|73.97|73.57|73.92|73.52|74.16|73.76|73.89|73.49|107
1746291900000|2025-05-03 17:05:00|73.91|73.51|73.41|73.01|74|73.6|73.26|72.86|256
1746292200000|2025-05-03 17:10:00|73.42|73.02|73.92|73.52|73.94|73.54|73.29|72.89|215
1746292500000|2025-05-03 17:15:00|73.91|73.51|73.81|73.41|73.92|73.52|73.72|73.32|198
1746292800000|2025-05-03 17:20:00|73.8|73.4|74.21|73.81|74.27|73.87|73.73|73.33|283
1746293100000|2025-05-03 17:25:00|74.2|73.8|74.18|73.78|74.27|73.87|73.99|73.59|185
1746293400000|2025-05-03 17:30:00|74.19|73.79|73.8|73.4|74.23|73.83|73.78|73.38|133
1746293700000|2025-05-03 17:35:00|73.81|73.41|73.72|73.32|73.84|73.44|73.7|73.3|115
1746294000000|2025-05-03 17:40:00|73.73|73.33|73.84|73.44|73.85|73.45|73.71|73.31|72
1746294300000|2025-05-03 17:45:00|73.9|73.5|74.2|73.8|74.31|73.91|73.9|73.5|133
1746294600000|2025-05-03 17:50:00|74.22|73.82|74.31|73.91|74.35|73.95|74.11|73.71|82
1746294900000|2025-05-03 17:55:00|74.32|73.92|74.44|74.04|74.55|74.15|74.29|73.89|104
1746295200000|2025-05-03 18:00:00|74.45|74.05|74.4|74|74.62|74.22|74.39|73.99|89
1746295500000|2025-05-03 18:05:00|74.43|74.03|74.62|74.22|74.69|74.29|74.32|73.92|87
1746295800000|2025-05-03 18:10:00|74.61|74.21|74.43|74.03|74.77|74.37|74.43|74.03|104
1746296100000|2025-05-03 18:15:00|74.42|74.02|74.5|74.1|74.52|74.12|74.32|73.92|107
1746296400000|2025-05-03 18:20:00|74.52|74.12|74.19|73.79|74.52|74.12|74.17|73.77|115
1746296700000|2025-05-03 18:25:00|74.16|73.76|73.89|73.49|74.31|73.91|73.87|73.47|127
1746297000000|2025-05-03 18:30:00|73.88|73.48|73.58|73.18|73.9|73.5|73.58|73.18|214
1746297300000|2025-05-03 18:35:00|73.53|73.13|73.43|73.03|73.74|73.34|73.39|72.99|149
1746297600000|2025-05-03 18:40:00|73.42|73.02|73.36|72.96|73.48|73.08|73.32|72.92|145
1746297900000|2025-05-03 18:45:00|73.43|73.03|73.53|73.13|73.62|73.22|73.33|72.93|134
1746298200000|2025-05-03 18:50:00|73.52|73.12|73.51|73.11|73.56|73.16|73.33|72.93|101
1746298500000|2025-05-03 18:55:00|73.52|73.12|73.64|73.24|73.66|73.26|73.51|73.11|73
1746298800000|2025-05-03 19:00:00|73.66|73.26|73.74|73.34|73.94|73.54|73.62|73.22|125
1746299100000|2025-05-03 19:05:00|73.73|73.33|73.93|73.53|73.96|73.56|73.71|73.31|108
1746299400000|2025-05-03 19:10:00|73.94|73.54|73.81|73.41|74.12|73.72|73.8|73.4|96
1746299700000|2025-05-03 19:15:00|73.82|73.42|73.85|73.45|73.91|73.51|73.74|73.34|89
1746300000000|2025-05-03 19:20:00|73.84|73.44|73.74|73.34|73.94|73.54|73.72|73.32|73
1746300300000|2025-05-03 19:25:00|73.73|73.33|73.83|73.43|73.84|73.44|73.63|73.23|73
1746300600000|2025-05-03 19:30:00|73.82|73.42|73.99|73.59|74|73.6|73.72|73.32|91
1746300900000|2025-05-03 19:35:00|74|73.6|74.18|73.78|74.21|73.81|74|73.6|71
1746301200000|2025-05-03 19:40:00|74.19|73.79|74.21|73.81|74.25|73.85|74.1|73.7|76
1746301500000|2025-05-03 19:45:00|74.22|73.82|74.42|74.02|74.47|74.07|74.22|73.82|100
1746301800000|2025-05-03 19:50:00|74.41|74.01|74.5|74.1|74.55|74.15|74.39|73.99|50
1746302100000|2025-05-03 19:55:00|74.51|74.11|74.64|74.24|74.65|74.25|74.41|74.01|75
1746302400000|2025-05-03 20:00:00|74.65|74.25|74.42|74.02|74.71|74.31|74.41|74.01|158
1746302700000|2025-05-03 20:05:00|74.41|74.01|74.31|73.91|74.46|74.06|74.17|73.77|100
1746303000000|2025-05-03 20:10:00|74.32|73.92|74.05|73.65|74.36|73.96|74.04|73.64|105
1746303300000|2025-05-03 20:15:00|74.06|73.66|74.01|73.61|74.09|73.69|73.98|73.58|77
1746303600000|2025-05-03 20:20:00|74.03|73.63|73.91|73.51|74.12|73.72|73.9|73.5|75
1746303900000|2025-05-03 20:25:00|73.9|73.5|74.05|73.65|74.13|73.73|73.88|73.48|64
1746304200000|2025-05-03 20:30:00|74.06|73.66|73.96|73.56|74.12|73.72|73.9|73.5|115
1746304500000|2025-05-03 20:35:00|73.95|73.55|73.63|73.23|74.01|73.61|73.53|73.13|106
1746304800000|2025-05-03 20:40:00|73.62|73.22|73.72|73.32|73.76|73.36|73.6|73.2|90
1746305100000|2025-05-03 20:45:00|73.71|73.31|73.83|73.43|73.86|73.46|73.63|73.23|81
1746305400000|2025-05-03 20:50:00|73.85|73.45|73.95|73.55|73.96|73.56|73.8|73.4|77
1746305700000|2025-05-03 20:55:00|73.94|73.54|73.86|73.46|73.96|73.56|73.86|73.46|60
1746306000000|2025-05-03 21:00:00|73.85|73.45|73.54|73.14|73.87|73.47|73.53|73.13|87
1746306300000|2025-05-03 21:05:00|73.53|73.13|73.44|73.04|73.53|73.13|73.43|73.03|77
1746306600000|2025-05-03 21:10:00|73.45|73.05|73.53|73.13|73.54|73.14|73.35|72.95|82
1746306900000|2025-05-03 21:15:00|73.52|73.12|73.45|73.05|73.61|73.21|73.42|73.02|89
1746307200000|2025-05-03 21:20:00|73.46|73.06|73.44|73.04|73.57|73.17|73.44|73.04|46
1746307500000|2025-05-03 21:25:00|73.45|73.05|73.85|73.45|73.85|73.45|73.45|73.05|45
1746307800000|2025-05-03 21:30:00|73.9|73.5|73.94|73.54|73.96|73.56|73.9|73.5|13
1746308100000|2025-05-03 21:35:00|73.93|73.53|74.05|73.65|74.05|73.65|73.81|73.41|35
1746308400000|2025-05-03 21:40:00|74.06|73.66|73.84|73.44|74.14|73.74|73.75|73.35|56
1746308700000|2025-05-03 21:45:00|73.82|73.42|73.84|73.44|73.84|73.44|73.82|73.42|3
1746309000000|2025-05-03 21:50:00|73.82|73.42|73.82|73.42|73.84|73.44|73.8|73.4|28
1746309300000|2025-05-03 21:55:00|73.83|73.43|73.6|73.2|73.83|73.43|73.58|73.18|42
1746309600000|2025-05-03 22:00:00|73.59|73.19|73.23|72.83|73.59|73.19|73.16|72.76|69
1746309900000|2025-05-03 22:05:00|73.27|72.87|73.32|72.92|73.52|73.12|73.27|72.87|86
1746310200000|2025-05-03 22:10:00|73.33|72.93|73.31|72.91|73.42|73.02|73.3|72.9|121
1746310500000|2025-05-03 22:15:00|73.32|72.92|73.3|72.9|73.33|72.93|73.21|72.81|116
1746310800000|2025-05-03 22:20:00|73.29|72.89|73.19|72.79|73.36|72.96|73.16|72.76|65
1746311100000|2025-05-03 22:25:00|73.2|72.8|73.19|72.79|73.21|72.81|73.18|72.78|50
1746311400000|2025-05-03 22:30:00|73.21|72.81|73.42|73.02|73.52|73.12|73.19|72.79|83
1746311700000|2025-05-03 22:35:00|73.41|73.01|73.36|72.96|73.52|73.12|73.36|72.96|47
1746312000000|2025-05-03 22:40:00|73.3|72.9|73.36|72.96|73.38|72.98|73.28|72.88|40
1746312300000|2025-05-03 22:45:00|73.37|72.97|73.36|72.96|73.39|72.99|73.28|72.88|57
1746312600000|2025-05-03 22:50:00|73.37|72.97|73.26|72.86|73.39|72.99|73.23|72.83|38
1746312900000|2025-05-03 22:55:00|73.27|72.87|73.26|72.86|73.28|72.88|73.26|72.86|19
1746313200000|2025-05-03 23:00:00|73.24|72.84|72.87|72.47|73.24|72.84|72.77|72.37|92
1746313500000|2025-05-03 23:05:00|72.88|72.48|72.98|72.58|72.98|72.58|72.87|72.47|29
1746313800000|2025-05-03 23:10:00|73|72.6|72.96|72.56|73.08|72.68|72.91|72.51|53
1746314100000|2025-05-03 23:15:00|72.97|72.57|73|72.6|73.07|72.67|72.96|72.56|152
1746314400000|2025-05-03 23:20:00|73.01|72.61|72.99|72.59|73.11|72.71|72.98|72.58|125
1746314700000|2025-05-03 23:25:00|72.98|72.58|72.84|72.44|73.01|72.61|72.72|72.32|102
1746315000000|2025-05-03 23:30:00|72.83|72.43|72.94|72.54|73.01|72.61|72.79|72.39|141
1746315300000|2025-05-03 23:35:00|72.98|72.58|72.96|72.56|73.03|72.63|72.85|72.45|134
1746315600000|2025-05-03 23:40:00|72.97|72.57|72.97|72.57|73.06|72.66|72.92|72.52|120
1746315900000|2025-05-03 23:45:00|73.03|72.63|73.16|72.76|73.19|72.79|72.97|72.57|110
1746316200000|2025-05-03 23:50:00|73.17|72.77|73.06|72.66|73.18|72.78|73.02|72.62|45
1746316500000|2025-05-03 23:55:00|73.03|72.63|72.87|72.47|73.03|72.63|72.85|72.45|29
1746316800000|2025-05-04 00:00:00|72.86|72.46|73.12|72.72|73.17|72.77|72.73|72.33|202
1746317100000|2025-05-04 00:05:00|73.13|72.73|72.85|72.45|73.19|72.79|72.74|72.34|160
1746317400000|2025-05-04 00:10:00|72.84|72.44|72.82|72.42|72.95|72.55|72.71|72.31|199
1746317700000|2025-05-04 00:15:00|72.81|72.41|72.88|72.48|73.23|72.83|72.81|72.41|172
1746318000000|2025-05-04 00:20:00|72.87|72.47|72.53|72.13|72.9|72.5|72.52|72.12|146
1746318300000|2025-05-04 00:25:00|72.54|72.14|72.39|71.99|72.67|72.27|72.39|71.99|121
1746318600000|2025-05-04 00:30:00|72.4|72|72.19|71.79|72.45|72.05|72.12|71.72|158
1746318900000|2025-05-04 00:35:00|72.2|71.8|72.13|71.73|72.37|71.97|72.02|71.62|198
1746319200000|2025-05-04 00:40:00|72.12|71.72|72.19|71.79|72.33|71.93|72.12|71.72|139
1746319500000|2025-05-04 00:45:00|72.16|71.76|72.02|71.62|72.28|71.88|71.85|71.45|156
1746319800000|2025-05-04 00:50:00|72.01|71.61|72.24|71.84|72.27|71.87|71.94|71.54|137
1746320100000|2025-05-04 00:55:00|72.27|71.87|71.9|71.5|72.27|71.87|71.9|71.5|103
1746320400000|2025-05-04 01:00:00|71.91|71.51|71.95|71.55|71.96|71.56|71.78|71.38|181
1746320700000|2025-05-04 01:05:00|71.94|71.54|71.86|71.46|71.97|71.57|71.65|71.25|164
1746321000000|2025-05-04 01:10:00|71.85|71.45|71.84|71.44|71.91|71.51|71.69|71.29|118
1746321300000|2025-05-04 01:15:00|71.89|71.49|71.93|71.53|72.02|71.62|71.73|71.33|169
1746321600000|2025-05-04 01:20:00|71.94|71.54|72.01|71.61|72.13|71.73|71.93|71.53|158
1746321900000|2025-05-04 01:25:00|72.02|71.62|72.04|71.64|72.07|71.67|71.98|71.58|91
1746322200000|2025-05-04 01:30:00|72.03|71.63|72.05|71.65|72.18|71.78|71.96|71.56|99
1746322500000|2025-05-04 01:35:00|72.08|71.68|71.83|71.43|72.17|71.77|71.83|71.43|77
1746322800000|2025-05-04 01:40:00|71.84|71.44|71.76|71.36|71.84|71.44|71.67|71.27|104
1746323100000|2025-05-04 01:45:00|71.74|71.34|71.92|71.52|72|71.6|71.59|71.19|279
1746323400000|2025-05-04 01:50:00|71.91|71.51|72.22|71.82|72.25|71.85|71.87|71.47|243
1746323700000|2025-05-04 01:55:00|72.23|71.83|72.61|72.21|72.67|72.27|72.23|71.83|192
1746324000000|2025-05-04 02:00:00|72.62|72.22|72.78|72.38|72.95|72.55|72.55|72.15|143
1746324300000|2025-05-04 02:05:00|72.79|72.39|72.72|72.32|73.08|72.68|72.71|72.31|160
1746324600000|2025-05-04 02:10:00|72.71|72.31|73.18|72.78|73.21|72.81|72.66|72.26|131
1746324900000|2025-05-04 02:15:00|73.22|72.82|73.43|73.03|73.55|73.15|73.14|72.74|178
1746325200000|2025-05-04 02:20:00|73.44|73.04|73.66|73.26|73.66|73.26|73.35|72.95|78
1746325500000|2025-05-04 02:25:00|73.65|73.25|73.25|72.85|73.65|73.25|73.23|72.83|105
1746325800000|2025-05-04 02:30:00|73.27|72.87|73.16|72.76|73.43|73.03|73.14|72.74|149
1746326100000|2025-05-04 02:35:00|73.15|72.75|73.37|72.97|73.57|73.17|73.15|72.75|208
1746326400000|2025-05-04 02:40:00|73.39|72.99|73.16|72.76|73.44|73.04|73.12|72.72|243
1746326700000|2025-05-04 02:45:00|73.15|72.75|72.87|72.47|73.28|72.88|72.86|72.46|190
1746327000000|2025-05-04 02:50:00|72.86|72.46|72.85|72.45|72.99|72.59|72.82|72.42|126
1746327300000|2025-05-04 02:55:00|72.87|72.47|72.78|72.38|73.02|72.62|72.78|72.38|84
1746327600000|2025-05-04 03:00:00|72.77|72.37|72.67|72.27|72.77|72.37|72.61|72.21|152
1746327900000|2025-05-04 03:05:00|72.66|72.26|72.48|72.08|72.67|72.27|72.36|71.96|211
1746328200000|2025-05-04 03:10:00|72.49|72.09|72.57|72.17|72.7|72.3|72.47|72.07|184
1746328500000|2025-05-04 03:15:00|72.53|72.13|72.3|71.9|72.6|72.2|72.26|71.86|167
1746328800000|2025-05-04 03:20:00|72.32|71.92|72.42|72.02|72.49|72.09|72.3|71.9|147
1746329100000|2025-05-04 03:25:00|72.41|72.01|72.5|72.1|72.53|72.13|72.36|71.96|152
1746329400000|2025-05-04 03:30:00|72.51|72.11|72.38|71.98|72.53|72.13|72.29|71.89|108
1746329700000|2025-05-04 03:35:00|72.37|71.97|72.39|71.99|72.49|72.09|72.36|71.96|134
1746330000000|2025-05-04 03:40:00|72.38|71.98|72.64|72.24|72.72|72.32|72.36|71.96|125
1746330300000|2025-05-04 03:45:00|72.63|72.23|72.56|72.16|72.72|72.32|72.54|72.14|110
1746330600000|2025-05-04 03:50:00|72.57|72.17|72.49|72.09|72.57|72.17|72.38|71.98|71
1746330900000|2025-05-04 03:55:00|72.48|72.08|72.2|71.8|72.51|72.11|72.15|71.75|150
1746331200000|2025-05-04 04:00:00|72.16|71.76|72.2|71.8|72.4|72|72.09|71.69|142
1746331500000|2025-05-04 04:05:00|72.21|71.81|72.49|72.09|72.49|72.09|72.21|71.81|97
1746331800000|2025-05-04 04:10:00|72.48|72.08|72.4|72|72.52|72.12|72.33|71.93|99
1746332100000|2025-05-04 04:15:00|72.41|72.01|72.27|71.87|72.5|72.1|72.24|71.84|133
1746332400000|2025-05-04 04:20:00|72.28|71.88|72.21|71.81|72.28|71.88|72.2|71.8|39
1746332700000|2025-05-04 04:25:00|72.22|71.82|72.06|71.66|72.27|71.87|72.05|71.65|108
1746333000000|2025-05-04 04:30:00|72.07|71.67|71.81|71.41|72.08|71.68|71.81|71.41|121
1746333300000|2025-05-04 04:35:00|71.78|71.38|71.78|71.38|71.98|71.58|71.71|71.31|131
1746333600000|2025-05-04 04:40:00|71.81|71.41|71.9|71.5|72|71.6|71.77|71.37|67
1746333900000|2025-05-04 04:45:00|71.91|71.51|71.8|71.4|71.97|71.57|71.78|71.38|125
1746334200000|2025-05-04 04:50:00|71.77|71.37|72.19|71.79|72.19|71.79|71.77|71.37|125
1746334500000|2025-05-04 04:55:00|72.18|71.78|72.16|71.76|72.2|71.8|72.14|71.74|62
1746334800000|2025-05-04 05:00:00|72.13|71.73|72.23|71.83|72.3|71.9|72.11|71.71|157
1746335100000|2025-05-04 05:05:00|72.24|71.84|72.36|71.96|72.49|72.09|72.18|71.78|191
1746335400000|2025-05-04 05:10:00|72.37|71.97|72.46|72.06|72.51|72.11|72.35|71.95|104
1746335700000|2025-05-04 05:15:00|72.45|72.05|72.28|71.88|72.66|72.26|72.25|71.85|127
1746336000000|2025-05-04 05:20:00|72.27|71.87|72.37|71.97|72.39|71.99|72.21|71.81|174
1746336300000|2025-05-04 05:25:00|72.36|71.96|72.46|72.06|72.49|72.09|72.36|71.96|256
1746336600000|2025-05-04 05:30:00|72.45|72.05|72.28|71.88|72.49|72.09|72.26|71.86|151
1746336900000|2025-05-04 05:35:00|72.27|71.87|72.29|71.89|72.4|72|72.27|71.87|107
1746337200000|2025-05-04 05:40:00|72.3|71.9|72.31|71.91|72.37|71.97|72.27|71.87|100
1746337500000|2025-05-04 05:45:00|72.3|71.9|72.45|72.05|72.47|72.07|72.27|71.87|99
1746337800000|2025-05-04 05:50:00|72.46|72.06|72.57|72.17|72.59|72.19|72.45|72.05|117
1746338100000|2025-05-04 05:55:00|72.58|72.18|72.48|72.08|72.68|72.28|72.47|72.07|188
1746338400000|2025-05-04 06:00:00|72.47|72.07|72.57|72.17|72.69|72.29|72.47|72.07|148
1746338700000|2025-05-04 06:05:00|72.56|72.16|72.58|72.18|72.59|72.19|72.44|72.04|140
1746339000000|2025-05-04 06:10:00|72.57|72.17|72.47|72.07|72.6|72.2|72.44|72.04|147
1746339300000|2025-05-04 06:15:00|72.46|72.06|72.26|71.86|72.57|72.17|72.13|71.73|151
1746339600000|2025-05-04 06:20:00|72.25|71.85|71.93|71.53|72.31|71.91|71.92|71.52|183
1746339900000|2025-05-04 06:25:00|71.84|71.44|71.95|71.55|72.18|71.78|71.83|71.43|181
1746340200000|2025-05-04 06:30:00|71.96|71.56|71.95|71.55|71.99|71.59|71.75|71.35|152
1746340500000|2025-05-04 06:35:00|71.93|71.53|71.97|71.57|72.03|71.63|71.85|71.45|145
1746340800000|2025-05-04 06:40:00|72.04|71.64|72.27|71.87|72.31|71.91|71.96|71.56|107
1746341100000|2025-05-04 06:45:00|72.37|71.97|72.64|72.24|72.69|72.29|72.33|71.93|163
1746341400000|2025-05-04 06:50:00|72.63|72.23|72.85|72.45|72.94|72.54|72.63|72.23|150
1746341700000|2025-05-04 06:55:00|72.87|72.47|72.58|72.18|72.89|72.49|72.56|72.16|90
1746342000000|2025-05-04 07:00:00|72.56|72.16|72.4|72|72.59|72.19|72.36|71.96|114
1746342300000|2025-05-04 07:05:00|72.38|71.98|72.46|72.06|72.47|72.07|72.34|71.94|82
1746342600000|2025-05-04 07:10:00|72.45|72.05|72.66|72.26|72.66|72.26|72.37|71.97|109
1746342900000|2025-05-04 07:15:00|72.73|72.33|72.14|71.74|72.79|72.39|72.12|71.72|171
1746343200000|2025-05-04 07:20:00|72.13|71.73|72.15|71.75|72.15|71.75|71.98|71.58|112
1746343500000|2025-05-04 07:25:00|72.14|71.74|72.25|71.85|72.27|71.87|72.14|71.74|140
1746343800000|2025-05-04 07:30:00|72.24|71.84|72.14|71.74|72.26|71.86|72.05|71.65|160
1746344100000|2025-05-04 07:35:00|72.12|71.72|72.08|71.68|72.19|71.79|71.99|71.59|164
1746344400000|2025-05-04 07:40:00|72.07|71.67|71.86|71.46|72.17|71.77|71.84|71.44|88
1746344700000|2025-05-04 07:45:00|71.87|71.47|71.88|71.48|71.96|71.56|71.75|71.35|147
1746345000000|2025-05-04 07:50:00|71.89|71.49|71.92|71.52|71.95|71.55|71.84|71.44|62
1746345300000|2025-05-04 07:55:00|71.87|71.47|71.89|71.49|71.89|71.49|71.81|71.41|32
1746345600000|2025-05-04 08:00:00|71.87|71.47|71.87|71.47|71.95|71.55|71.81|71.41|84
1746345900000|2025-05-04 08:05:00|71.86|71.46|71.86|71.46|71.89|71.49|71.81|71.41|67
1746346200000|2025-05-04 08:10:00|71.87|71.47|71.87|71.47|71.96|71.56|71.83|71.43|53
1746346500000|2025-05-04 08:15:00|71.86|71.46|71.95|71.55|71.97|71.57|71.82|71.42|69
1746346800000|2025-05-04 08:20:00|71.94|71.54|71.9|71.5|72.17|71.77|71.85|71.45|156
1746347100000|2025-05-04 08:25:00|71.89|71.49|71.88|71.48|71.91|71.51|71.79|71.39|197
1746347400000|2025-05-04 08:30:00|71.91|71.51|71.69|71.29|71.91|71.51|71.62|71.22|149
1746347700000|2025-05-04 08:35:00|71.7|71.3|71.89|71.49|71.93|71.53|71.65|71.25|204
1746348000000|2025-05-04 08:40:00|71.87|71.47|71.63|71.23|71.89|71.49|71.62|71.22|128
1746348300000|2025-05-04 08:45:00|71.62|71.22|71.63|71.23|71.7|71.3|71.62|71.22|96
1746348600000|2025-05-04 08:50:00|71.62|71.22|71.64|71.24|71.65|71.25|71.48|71.08|53
1746348900000|2025-05-04 08:55:00|71.66|71.26|71.74|71.34|71.77|71.37|71.64|71.24|43
1746349200000|2025-05-04 09:00:00|71.75|71.35|71.75|71.35|71.79|71.39|71.56|71.16|89
1746349500000|2025-05-04 09:05:00|71.74|71.34|71.98|71.58|71.98|71.58|71.58|71.18|139
1746349800000|2025-05-04 09:10:00|71.97|71.57|71.9|71.5|72.01|71.61|71.76|71.36|140
1746350100000|2025-05-04 09:15:00|71.89|71.49|72.01|71.61|72.09|71.69|71.89|71.49|158
1746350400000|2025-05-04 09:20:00|72.07|71.67|71.9|71.5|72.09|71.69|71.81|71.41|126
1746350700000|2025-05-04 09:25:00|71.89|71.49|71.82|71.42|71.99|71.59|71.79|71.39|205
1746351000000|2025-05-04 09:30:00|71.81|71.41|71.8|71.4|71.94|71.54|71.69|71.29|178
1746351300000|2025-05-04 09:35:00|71.78|71.38|71.2|70.8|71.78|71.38|71.03|70.63|198
1746351600000|2025-05-04 09:40:00|71.21|70.81|71.18|70.78|71.31|70.91|71.08|70.68|118
1746351900000|2025-05-04 09:45:00|71.17|70.77|70.97|70.57|71.21|70.81|70.74|70.34|195
1746352200000|2025-05-04 09:50:00|70.98|70.58|70.96|70.56|71.02|70.62|70.77|70.37|80
1746352500000|2025-05-04 09:55:00|70.92|70.52|70.78|70.38|70.92|70.52|70.77|70.37|32
1746352800000|2025-05-04 10:00:00|70.73|70.33|70.77|70.37|70.88|70.48|70.63|70.23|80
1746353100000|2025-05-04 10:05:00|70.76|70.36|70.78|70.38|70.98|70.58|70.69|70.29|57
1746353400000|2025-05-04 10:10:00|70.77|70.37|70.87|70.47|70.88|70.48|70.77|70.37|36
1746353700000|2025-05-04 10:15:00|70.86|70.46|70.77|70.37|70.89|70.49|70.75|70.35|59
1746354000000|2025-05-04 10:20:00|70.78|70.38|70.88|70.48|70.89|70.49|70.78|70.38|22
1746354300000|2025-05-04 10:25:00|70.86|70.46|71.02|70.62|71.1|70.7|70.78|70.38|73
1746354600000|2025-05-04 10:30:00|71.06|70.66|70.9|70.5|71.09|70.69|70.9|70.5|46
1746354900000|2025-05-04 10:35:00|70.96|70.56|71.19|70.79|71.2|70.8|70.9|70.5|75
1746355200000|2025-05-04 10:40:00|71.18|70.78|71.19|70.79|71.21|70.81|71.18|70.78|12
1746355500000|2025-05-04 10:45:00|71.18|70.78|70.84|70.44|71.19|70.79|70.84|70.44|30
1746355800000|2025-05-04 10:50:00|70.81|70.41|70.92|70.52|71.03|70.63|70.79|70.39|69
1746356100000|2025-05-04 10:55:00|70.87|70.47|71.01|70.61|71.03|70.63|70.87|70.47|23
1746356400000|2025-05-04 11:00:00|70.98|70.58|70.93|70.53|71.03|70.63|70.81|70.41|60
1746356700000|2025-05-04 11:05:00|70.97|70.57|71.22|70.82|71.23|70.83|70.97|70.57|54
1746357000000|2025-05-04 11:10:00|71.23|70.83|71.3|70.9|71.4|71|71.21|70.81|91
1746357300000|2025-05-04 11:15:00|71.29|70.89|71.29|70.89|71.49|71.09|71.18|70.78|93
1746357600000|2025-05-04 11:20:00|71.28|70.88|71.37|70.97|71.5|71.1|71.28|70.88|59
1746357900000|2025-05-04 11:25:00|71.38|70.98|71.29|70.89|71.4|71|71.28|70.88|43
1746358200000|2025-05-04 11:30:00|71.3|70.9|71.21|70.81|71.4|71|71.21|70.81|40
1746358500000|2025-05-04 11:35:00|71.2|70.8|71.07|70.67|71.2|70.8|71.07|70.67|48
1746358800000|2025-05-04 11:40:00|71.06|70.66|71.2|70.8|71.21|70.81|70.97|70.57|53
1746359100000|2025-05-04 11:45:00|71.19|70.79|71.12|70.72|71.22|70.82|71.11|70.71|46
1746359400000|2025-05-04 11:50:00|71.11|70.71|71.05|70.65|71.12|70.72|70.97|70.57|49
1746359700000|2025-05-04 11:55:00|71.09|70.69|71.09|70.69|71.11|70.71|71.06|70.66|18
1746360000000|2025-05-04 12:00:00|71.08|70.68|71|70.6|71.1|70.7|70.99|70.59|28
1746360300000|2025-05-04 12:05:00|71.04|70.64|70.98|70.58|71.09|70.69|70.97|70.57|38
1746360600000|2025-05-04 12:10:00|70.97|70.57|71.03|70.63|71.03|70.63|70.88|70.48|32
1746360900000|2025-05-04 12:15:00|71.06|70.66|70.96|70.56|71.2|70.8|70.96|70.56|46
1746361200000|2025-05-04 12:20:00|70.95|70.55|70.7|70.3|70.97|70.57|70.68|70.28|73
1746361500000|2025-05-04 12:25:00|70.73|70.33|70.89|70.49|70.9|70.5|70.71|70.31|59
1746361800000|2025-05-04 12:30:00|70.88|70.48|71.1|70.7|71.1|70.7|70.88|70.48|78
1746362100000|2025-05-04 12:35:00|71.13|70.73|71.11|70.71|71.21|70.81|71.1|70.7|65
1746362400000|2025-05-04 12:40:00|71.12|70.72|71.11|70.71|71.18|70.78|71.09|70.69|33
1746362700000|2025-05-04 12:45:00|71.1|70.7|71.27|70.87|71.27|70.87|71.07|70.67|31
1746363000000|2025-05-04 12:50:00|71.28|70.88|71.08|70.68|71.3|70.9|71.05|70.65|48
1746363300000|2025-05-04 12:55:00|71.07|70.67|71.02|70.62|71.07|70.67|71.02|70.62|6
1746363600000|2025-05-04 13:00:00|70.99|70.59|70.94|70.54|70.99|70.59|70.86|70.46|26
1746363900000|2025-05-04 13:05:00|70.95|70.55|70.88|70.48|70.96|70.56|70.77|70.37|62
1746364200000|2025-05-04 13:10:00|70.87|70.47|70.88|70.48|70.95|70.55|70.81|70.41|29
1746364500000|2025-05-04 13:15:00|70.87|70.47|70.63|70.23|70.89|70.49|70.63|70.23|48
1746364800000|2025-05-04 13:20:00|70.66|70.26|69.91|69.51|70.72|70.32|69.91|69.51|77
1746365100000|2025-05-04 13:25:00|69.88|69.48|70.29|69.89|70.29|69.89|69.88|69.48|131
1746365400000|2025-05-04 13:30:00|70.3|69.9|70.18|69.78|70.31|69.91|70.12|69.72|114
1746365700000|2025-05-04 13:35:00|70.16|69.76|70.23|69.83|70.32|69.92|70.11|69.71|92
1746366000000|2025-05-04 13:40:00|70.22|69.82|70.22|69.82|70.35|69.95|70.11|69.71|170
1746366300000|2025-05-04 13:45:00|70.28|69.88|70.15|69.75|70.3|69.9|69.97|69.57|148
1746366600000|2025-05-04 13:50:00|70.2|69.8|70.39|69.99|70.4|70|70.11|69.71|183
1746366900000|2025-05-04 13:55:00|70.4|70|70.42|70.02|70.43|70.03|70.35|69.95|103
1746367200000|2025-05-04 14:00:00|70.41|70.01|70.28|69.88|70.43|70.03|70.19|69.79|144
1746367500000|2025-05-04 14:05:00|70.29|69.89|70.41|70.01|70.41|70.01|70.18|69.78|78
1746367800000|2025-05-04 14:10:00|70.4|70|70.29|69.89|70.42|70.02|70.28|69.88|84
1746368100000|2025-05-04 14:15:00|70.3|69.9|70.33|69.93|70.43|70.03|70.26|69.86|122
1746368400000|2025-05-04 14:20:00|70.34|69.94|70.51|70.11|70.64|70.24|70.32|69.92|110
1746368700000|2025-05-04 14:25:00|70.52|70.12|70.61|70.21|70.62|70.22|70.47|70.07|70
1746369000000|2025-05-04 14:30:00|70.6|70.2|70.63|70.23|70.65|70.25|70.42|70.02|99
1746369300000|2025-05-04 14:35:00|70.64|70.24|70.71|70.31|70.82|70.42|70.6|70.2|106
1746369600000|2025-05-04 14:40:00|70.76|70.36|70.67|70.27|70.76|70.36|70.62|70.22|102
1746369900000|2025-05-04 14:45:00|70.68|70.28|70.51|70.11|70.69|70.29|70.47|70.07|81
1746370200000|2025-05-04 14:50:00|70.5|70.1|70.68|70.28|70.74|70.34|70.4|70|104
1746370500000|2025-05-04 14:55:00|70.69|70.29|70.61|70.21|70.71|70.31|70.61|70.21|71
1746370800000|2025-05-04 15:00:00|70.64|70.24|70.57|70.17|70.72|70.32|70.57|70.17|202
1746371100000|2025-05-04 15:05:00|70.58|70.18|70.6|70.2|70.65|70.25|70.5|70.1|158
1746371400000|2025-05-04 15:10:00|70.62|70.22|70.61|70.21|70.62|70.22|70.48|70.08|101
1746371700000|2025-05-04 15:15:00|70.6|70.2|70.72|70.32|70.82|70.42|70.5|70.1|152
1746372000000|2025-05-04 15:20:00|70.73|70.33|70.5|70.1|70.73|70.33|70.5|70.1|70
1746372300000|2025-05-04 15:25:00|70.51|70.11|70.59|70.19|70.72|70.32|70.36|69.96|102
1746372600000|2025-05-04 15:30:00|70.6|70.2|70.31|69.91|70.6|70.2|70.28|69.88|74
1746372900000|2025-05-04 15:35:00|70.32|69.92|70.36|69.96|70.41|70.01|70.29|69.89|74
1746373200000|2025-05-04 15:40:00|70.37|69.97|70.22|69.82|70.43|70.03|70.22|69.82|82
1746373500000|2025-05-04 15:45:00|70.23|69.83|70.22|69.82|70.32|69.92|70.1|69.7|100
1746373800000|2025-05-04 15:50:00|70.23|69.83|70.42|70.02|70.51|70.11|70.23|69.83|81
1746374100000|2025-05-04 15:55:00|70.41|70.01|70.54|70.14|70.62|70.22|70.41|70.01|75
1746374400000|2025-05-04 16:00:00|70.53|70.13|70.69|70.29|70.74|70.34|70.49|70.09|112
1746374700000|2025-05-04 16:05:00|70.68|70.28|70.52|70.12|70.71|70.31|70.52|70.12|84
1746375000000|2025-05-04 16:10:00|70.51|70.11|70.17|69.77|70.59|70.19|70.17|69.77|117
1746375300000|2025-05-04 16:15:00|70.19|69.79|70.1|69.7|70.19|69.79|70.01|69.61|99
1746375600000|2025-05-04 16:20:00|70.11|69.71|70.29|69.89|70.32|69.92|70.1|69.7|138
1746375900000|2025-05-04 16:25:00|70.3|69.9|70.19|69.79|70.3|69.9|70.19|69.79|93
1746376200000|2025-05-04 16:30:00|70.2|69.8|69.82|69.42|70.22|69.82|69.81|69.41|105
1746376500000|2025-05-04 16:35:00|69.83|69.43|69.78|69.38|69.91|69.51|69.75|69.35|108
1746376800000|2025-05-04 16:40:00|69.77|69.37|69.7|69.3|69.9|69.5|69.62|69.22|112
1746377100000|2025-05-04 16:45:00|69.74|69.34|69.47|69.07|69.81|69.41|69.41|69.01|142
1746377400000|2025-05-04 16:50:00|69.51|69.11|69.46|69.06|69.71|69.31|69.44|69.04|95
1746377700000|2025-05-04 16:55:00|69.45|69.05|69.52|69.12|69.62|69.22|69.44|69.04|136
1746378000000|2025-05-04 17:00:00|69.54|69.14|69.63|69.23|69.7|69.3|69.42|69.02|130
1746378300000|2025-05-04 17:05:00|69.62|69.22|69.74|69.34|69.77|69.37|69.51|69.11|130
1746378600000|2025-05-04 17:10:00|69.73|69.33|69.68|69.28|69.84|69.44|69.66|69.26|68
1746378900000|2025-05-04 17:15:00|69.65|69.25|69.46|69.06|69.71|69.31|69.46|69.06|95
1746379200000|2025-05-04 17:20:00|69.45|69.05|69.36|68.96|69.46|69.06|69.24|68.84|154
1746379500000|2025-05-04 17:25:00|69.35|68.95|69.25|68.85|69.41|69.01|69.21|68.81|107
1746379800000|2025-05-04 17:30:00|69.23|68.83|69.27|68.87|69.38|68.98|69.15|68.75|113
1746380100000|2025-05-04 17:35:00|69.26|68.86|69.39|68.99|69.41|69.01|69.2|68.8|108
1746380400000|2025-05-04 17:40:00|69.36|68.96|69.47|69.07|69.5|69.1|69.36|68.96|64
1746380700000|2025-05-04 17:45:00|69.48|69.08|69.58|69.18|69.59|69.19|69.4|69|112
1746381000000|2025-05-04 17:50:00|69.59|69.19|69.53|69.13|69.79|69.39|69.51|69.11|105
1746381300000|2025-05-04 17:55:00|69.54|69.14|69.46|69.06|69.59|69.19|69.45|69.05|68
1746381600000|2025-05-04 18:00:00|69.47|69.07|69.58|69.18|69.61|69.21|69.37|68.97|84
1746381900000|2025-05-04 18:05:00|69.59|69.19|69.62|69.22|69.67|69.27|69.45|69.05|75
1746382200000|2025-05-04 18:10:00|69.57|69.17|69.24|68.84|69.58|69.18|69.24|68.84|115
1746382500000|2025-05-04 18:15:00|69.25|68.85|69.25|68.85|69.42|69.02|69.24|68.84|90
1746382800000|2025-05-04 18:20:00|69.26|68.86|69.37|68.97|69.4|69|69.24|68.84|81
1746383100000|2025-05-04 18:25:00|69.39|68.99|69.38|68.98|69.44|69.04|69.29|68.89|79
1746383400000|2025-05-04 18:30:00|69.39|68.99|69.23|68.83|69.46|69.06|69.22|68.82|88
1746383700000|2025-05-04 18:35:00|69.21|68.81|69.06|68.66|69.26|68.86|69.06|68.66|83
1746384000000|2025-05-04 18:40:00|69.05|68.65|68.94|68.54|69.08|68.68|68.91|68.51|64
1746384300000|2025-05-04 18:45:00|68.92|68.52|68.92|68.52|69.03|68.63|68.85|68.45|76
1746384600000|2025-05-04 18:50:00|68.89|68.49|68.94|68.54|68.98|68.58|68.85|68.45|56
1746384900000|2025-05-04 18:55:00|68.93|68.53|68.9|68.5|69.03|68.63|68.86|68.46|50
1746385200000|2025-05-04 19:00:00|68.93|68.53|68.93|68.53|68.93|68.53|68.74|68.34|91
1746385500000|2025-05-04 19:05:00|68.94|68.54|69|68.6|69.01|68.61|68.86|68.46|65
1746385800000|2025-05-04 19:10:00|68.99|68.59|68.83|68.43|68.99|68.59|68.82|68.42|102
1746386100000|2025-05-04 19:15:00|68.82|68.42|68.87|68.47|68.96|68.56|68.77|68.37|104
1746386400000|2025-05-04 19:20:00|68.88|68.48|68.88|68.48|68.9|68.5|68.79|68.39|96
1746386700000|2025-05-04 19:25:00|68.87|68.47|68.84|68.44|68.89|68.49|68.81|68.41|39
1746387000000|2025-05-04 19:30:00|68.83|68.43|69.38|67.98|69.39|68.49|68.8|67.87|84
1746387300000|2025-05-04 19:35:00|69.4|68|69.46|68.06|69.5|68.1|69.39|67.99|55
1746387600000|2025-05-04 19:40:00|69.44|68.04|69.45|68.05|69.5|68.1|69.36|67.96|82
1746387900000|2025-05-04 19:45:00|69.43|68.03|69.3|67.9|69.5|68.1|69.27|67.87|84
1746388200000|2025-05-04 19:50:00|69.36|67.96|69.27|67.87|69.36|67.96|69.26|67.86|33
1746388500000|2025-05-04 19:55:00|69.26|67.86|69.3|67.9|69.3|67.9|69.11|67.71|79
1746388800000|2025-05-04 20:00:00|69.29|67.89|69.39|67.99|69.48|68.08|69.27|67.87|120
1746389100000|2025-05-04 20:05:00|69.38|67.98|69.49|68.09|69.5|68.1|69.25|67.85|73
1746389400000|2025-05-04 20:10:00|69.48|68.08|69.4|68|69.56|68.16|69.36|67.96|76
1746389700000|2025-05-04 20:15:00|69.38|67.98|69.44|68.04|69.47|68.07|69.33|67.93|127
1746390000000|2025-05-04 20:20:00|69.42|68.02|69.57|68.17|69.6|68.2|69.36|67.96|120
1746390300000|2025-05-04 20:25:00|69.56|68.16|69.77|68.37|69.8|68.4|69.56|68.16|191
1746390600000|2025-05-04 20:30:00|69.76|68.36|69.68|68.28|69.79|68.39|69.58|68.18|165
1746390900000|2025-05-04 20:35:00|69.69|68.29|69.69|68.29|69.77|68.37|69.63|68.23|113
1746391200000|2025-05-04 20:40:00|69.68|68.28|69.67|68.27|69.71|68.31|69.62|68.22|65
1746391500000|2025-05-04 20:45:00|69.66|68.26|69.68|68.28|69.75|68.35|69.64|68.24|56
1746391800000|2025-05-04 20:50:00|69.69|68.29|69.68|68.28|69.86|68.46|69.64|68.24|86
1746392100000|2025-05-04 20:55:00|69.67|68.27|69.7|68.3|69.75|68.35|69.62|68.22|70
1746392400000|2025-05-04 21:00:00|69.71|68.31|69.75|68.35|69.77|68.37|69.67|68.27|84
1746392700000|2025-05-04 21:05:00|69.74|68.34|69.07|68.67|69.8|68.86|69.03|68.34|76
1746393000000|2025-05-04 21:10:00|69.06|68.66|68.89|68.49|69.07|68.67|68.89|68.49|57
1746393300000|2025-05-04 21:15:00|68.87|68.47|68.97|68.57|68.98|68.58|68.77|68.37|86
1746393600000|2025-05-04 21:20:00|68.96|68.56|69.06|68.66|69.09|68.69|68.95|68.55|44
1746393900000|2025-05-04 21:25:00|69.08|68.68|69.15|68.75|69.15|68.75|69.04|68.64|40
1746394200000|2025-05-04 21:30:00|69.16|68.76|69.29|68.89|69.29|68.89|69.16|68.76|41
1746394500000|2025-05-04 21:35:00|69.3|68.9|69.54|69.14|69.54|69.14|69.29|68.89|45
1746394800000|2025-05-04 21:40:00|69.53|69.13|69.65|69.25|69.66|69.26|69.52|69.12|60
1746395100000|2025-05-04 21:45:00|69.67|69.27|69.68|69.28|69.7|69.3|69.66|69.26|35
1746395400000|2025-05-04 21:50:00|69.69|69.29|69.69|69.29|69.69|69.29|69.58|69.18|59
1746395700000|2025-05-04 21:55:00|69.7|69.3|69.71|69.31|69.72|69.32|69.67|69.27|68
1746396000000|2025-05-04 22:00:00|69.69|69.29|69.38|68.98|69.71|69.31|69.33|68.93|225
1746396300000|2025-05-04 22:05:00|69.37|68.97|69.42|69.02|69.62|69.22|69.31|68.91|304
1746396600000|2025-05-04 22:10:00|69.41|69.01|69.3|68.9|69.44|69.04|69.21|68.81|262
1746396900000|2025-05-04 22:15:00|69.26|68.86|69.22|68.82|69.42|69.02|69.21|68.81|169
1746397200000|2025-05-04 22:20:00|69.21|68.81|69.3|68.9|69.33|68.93|69.12|68.72|175
1746397500000|2025-05-04 22:25:00|69.29|68.89|69.22|68.82|69.37|68.97|69.21|68.81|86
1746397800000|2025-05-04 22:30:00|69.21|68.81|68.85|68.45|69.23|68.83|68.82|68.42|233
1746398100000|2025-05-04 22:35:00|68.84|68.44|69.12|68.72|69.19|68.79|68.84|68.44|235
1746398400000|2025-05-04 22:40:00|69.13|68.73|69.13|68.73|69.17|68.77|69.05|68.65|161
1746398700000|2025-05-04 22:45:00|69.14|68.74|69.14|68.74|69.17|68.77|68.95|68.55|181
1746399000000|2025-05-04 22:50:00|69.12|68.72|69.1|68.7|69.17|68.77|69.09|68.69|88
1746399300000|2025-05-04 22:55:00|69.12|68.72|69.23|68.83|69.26|68.86|69.1|68.7|111
1746399600000|2025-05-04 23:00:00|69.24|68.84|69.21|68.81|69.34|68.94|69.14|68.74|143
1746399900000|2025-05-04 23:05:00|69.2|68.8|69.1|68.7|69.25|68.85|69.02|68.62|166
1746400200000|2025-05-04 23:10:00|69.11|68.71|69.14|68.74|69.17|68.77|69.05|68.65|94
1746400500000|2025-05-04 23:15:00|69.15|68.75|69|68.6|69.17|68.77|68.99|68.59|148
1746400800000|2025-05-04 23:20:00|68.99|68.59|69.24|68.84|69.24|68.84|68.93|68.53|166
1746401100000|2025-05-04 23:25:00|69.23|68.83|69.26|68.86|69.27|68.87|69|68.6|175
1746401400000|2025-05-04 23:30:00|69.25|68.85|69.56|69.16|69.57|69.17|69.12|68.72|276
1746401700000|2025-05-04 23:35:00|69.58|69.18|69.65|69.25|69.83|69.43|69.56|69.16|98
1746402000000|2025-05-04 23:40:00|69.64|69.24|69.53|69.13|69.66|69.26|69.47|69.07|98
1746402300000|2025-05-04 23:45:00|69.54|69.14|69.51|69.11|69.6|69.2|69.44|69.04|209
1746402600000|2025-05-04 23:50:00|69.53|69.13|70.06|69.66|70.1|69.7|69.53|69.13|86
1746402900000|2025-05-04 23:55:00|70.08|69.68|69.85|69.45|70.17|69.77|69.66|69.26|107
1746403200000|2025-05-05 00:00:00|69.83|69.43|69.44|69.04|70.03|69.63|69.39|68.99|169
1746403500000|2025-05-05 00:05:00|69.43|69.03|69.85|69.45|69.89|69.49|69.33|68.93|189
1746403800000|2025-05-05 00:10:00|69.87|69.47|70.04|69.64|70.2|69.8|69.83|69.43|187
1746404100000|2025-05-05 00:15:00|70.05|69.65|70.35|69.95|70.58|70.18|70.04|69.64|132
1746404400000|2025-05-05 00:20:00|70.36|69.96|70.64|70.24|70.86|70.46|70.35|69.95|165
1746404700000|2025-05-05 00:25:00|70.63|70.23|70.93|70.53|70.95|70.55|70.62|70.22|131
1746405000000|2025-05-05 00:30:00|70.92|70.52|70.53|70.13|71|70.6|70.5|70.1|135
1746405300000|2025-05-05 00:35:00|70.55|70.15|70.66|70.26|70.78|70.38|70.43|70.03|180
1746405600000|2025-05-05 00:40:00|70.64|70.24|70.64|70.24|70.67|70.27|70.51|70.11|161
1746405900000|2025-05-05 00:45:00|70.63|70.23|70.78|70.38|70.85|70.45|70.53|70.13|156
1746406200000|2025-05-05 00:50:00|70.79|70.39|71.15|70.75|71.15|70.75|70.77|70.37|196
1746406500000|2025-05-05 00:55:00|71.14|70.74|71.04|70.64|71.34|70.94|71.02|70.62|165
1746406800000|2025-05-05 01:00:00|71.01|70.61|70.75|70.35|71.05|70.65|70.61|70.21|222
1746407100000|2025-05-05 01:05:00|70.74|70.34|70.78|70.38|70.86|70.46|70.73|70.33|118
1746407400000|2025-05-05 01:10:00|70.77|70.37|70.96|70.56|70.96|70.56|70.69|70.29|133
1746407700000|2025-05-05 01:15:00|70.95|70.55|70.79|70.39|71.15|70.75|70.77|70.37|183
1746408000000|2025-05-05 01:20:00|70.78|70.38|70.87|70.47|71.01|70.61|70.77|70.37|223
1746408300000|2025-05-05 01:25:00|70.86|70.46|70.93|70.53|71|70.6|70.84|70.44|139
1746408600000|2025-05-05 01:30:00|70.94|70.54|70.65|70.25|71.14|70.74|70.52|70.12|431
1746408900000|2025-05-05 01:35:00|70.59|70.19|70.83|70.43|71.17|70.77|70.57|70.17|285
1746409200000|2025-05-05 01:40:00|70.86|70.46|70.44|70.04|70.86|70.46|70.38|69.98|296
1746409500000|2025-05-05 01:45:00|70.43|70.03|70.62|70.22|70.74|70.34|70.43|70.03|223
1746409800000|2025-05-05 01:50:00|70.63|70.23|70.78|70.38|70.85|70.45|70.41|70.01|200
1746410100000|2025-05-05 01:55:00|70.79|70.39|70.67|70.27|70.8|70.4|70.53|70.13|129
1746410400000|2025-05-05 02:00:00|70.66|70.26|70.69|70.29|70.79|70.39|70.59|70.19|300
1746410700000|2025-05-05 02:05:00|70.65|70.25|70.71|70.31|70.72|70.32|70.49|70.09|377
1746411000000|2025-05-05 02:10:00|70.72|70.32|71.17|70.77|71.17|70.77|70.68|70.28|251
1746411300000|2025-05-05 02:15:00|71.21|70.81|71.66|71.26|71.76|71.36|71.2|70.8|228
1746411600000|2025-05-05 02:20:00|71.65|71.25|71.75|71.35|71.8|71.4|71.57|71.17|264
1746411900000|2025-05-05 02:25:00|71.76|71.36|71.75|71.35|72.11|71.71|71.74|71.34|203
1746412200000|2025-05-05 02:30:00|71.76|71.36|71.8|71.4|71.83|71.43|71.64|71.24|165
1746412500000|2025-05-05 02:35:00|71.84|71.44|71.86|71.46|71.88|71.48|71.72|71.32|135
1746412800000|2025-05-05 02:40:00|71.85|71.45|71.82|71.42|72.06|71.66|71.78|71.38|104
1746413100000|2025-05-05 02:45:00|71.77|71.37|71.8|71.4|71.87|71.47|71.57|71.17|120
1746413400000|2025-05-05 02:50:00|71.79|71.39|71.55|71.15|71.79|71.39|71.48|71.08|112
1746413700000|2025-05-05 02:55:00|71.54|71.14|71.5|71.1|71.75|71.35|71.4|71|134
1746414000000|2025-05-05 03:00:00|71.49|71.09|71.27|70.87|71.53|71.13|71.25|70.85|125
1746414300000|2025-05-05 03:05:00|71.28|70.88|71|70.6|71.28|70.88|70.97|70.57|91
1746414600000|2025-05-05 03:10:00|71.02|70.62|70.93|70.53|71.1|70.7|70.84|70.44|96
1746414900000|2025-05-05 03:15:00|70.95|70.55|70.97|70.57|71.06|70.66|70.91|70.51|78
1746415200000|2025-05-05 03:20:00|70.98|70.58|70.94|70.54|71.13|70.73|70.94|70.54|79
1746415500000|2025-05-05 03:25:00|70.93|70.53|71.02|70.62|71.09|70.69|70.9|70.5|74
1746415800000|2025-05-05 03:30:00|71.01|70.61|71.29|70.89|71.29|70.89|71.01|70.61|64
1746416100000|2025-05-05 03:35:00|71.28|70.88|71.31|70.91|71.36|70.96|71.23|70.83|63
1746416400000|2025-05-05 03:40:00|71.34|70.94|71.34|70.94|71.41|71.01|71.26|70.86|81
1746416700000|2025-05-05 03:45:00|71.33|70.93|71.22|70.82|71.33|70.93|71.12|70.72|58
1746417000000|2025-05-05 03:50:00|71.23|70.83|71.16|70.76|71.26|70.86|71.13|70.73|50
1746417300000|2025-05-05 03:55:00|71.17|70.77|71.12|70.72|71.23|70.83|71.11|70.71|48
1746417600000|2025-05-05 04:00:00|71.14|70.74|71.18|70.78|71.24|70.84|71.08|70.68|96
1746417900000|2025-05-05 04:05:00|71.19|70.79|70.93|70.53|71.34|70.94|70.93|70.53|88
1746418200000|2025-05-05 04:10:00|70.92|70.52|71.37|70.97|71.38|70.98|70.87|70.47|123
1746418500000|2025-05-05 04:15:00|71.38|70.98|71.52|71.12|71.55|71.15|71.38|70.98|103
1746418800000|2025-05-05 04:20:00|71.53|71.13|71.75|71.35|71.78|71.38|71.53|71.13|104
1746419100000|2025-05-05 04:25:00|71.74|71.34|71.74|71.34|71.85|71.45|71.63|71.23|106
1746419400000|2025-05-05 04:30:00|71.75|71.35|71.76|71.36|71.9|71.5|71.69|71.29|124
1746419700000|2025-05-05 04:35:00|71.77|71.37|71.65|71.25|71.84|71.44|71.65|71.25|120
1746420000000|2025-05-05 04:40:00|71.64|71.24|71.57|71.17|71.7|71.3|71.54|71.14|99
1746420300000|2025-05-05 04:45:00|71.58|71.18|71.45|71.05|71.67|71.27|71.39|70.99|104
1746420600000|2025-05-05 04:50:00|71.46|71.06|71.35|70.95|71.54|71.14|71.34|70.94|94
1746420900000|2025-05-05 04:55:00|71.34|70.94|71.31|70.91|71.39|70.99|71.25|70.85|46
1746421200000|2025-05-05 05:00:00|71.29|70.89|71.29|70.89|71.38|70.98|71.26|70.86|99
1746421500000|2025-05-05 05:05:00|71.3|70.9|71.05|70.65|71.31|70.91|71.04|70.64|87
1746421800000|2025-05-05 05:10:00|71.04|70.64|71|70.6|71.12|70.72|70.93|70.53|95
1746422100000|2025-05-05 05:15:00|71.02|70.62|71.13|70.73|71.24|70.84|70.95|70.55|77
1746422400000|2025-05-05 05:20:00|71.14|70.74|71.23|70.83|71.26|70.86|71.12|70.72|85
1746422700000|2025-05-05 05:25:00|71.22|70.82|71.32|70.92|71.34|70.94|71.19|70.79|70
1746423000000|2025-05-05 05:30:00|71.31|70.91|71.18|70.78|71.38|70.98|71.12|70.72|93
1746423300000|2025-05-05 05:35:00|71.19|70.79|71.15|70.75|71.2|70.8|71.06|70.66|54
1746423600000|2025-05-05 05:40:00|71.14|70.74|70.96|70.56|71.16|70.76|70.95|70.55|60
1746423900000|2025-05-05 05:45:00|70.95|70.55|70.95|70.55|71.08|70.68|70.94|70.54|78
1746424200000|2025-05-05 05:50:00|70.94|70.54|70.84|70.44|71.05|70.65|70.83|70.43|115
1746424500000|2025-05-05 05:55:00|70.83|70.43|71.17|70.77|71.25|70.85|70.83|70.43|157
1746424800000|2025-05-05 06:00:00|71.16|70.76|70.91|70.51|71.26|70.86|70.91|70.51|157
1746425100000|2025-05-05 06:05:00|70.92|70.52|70.94|70.54|70.96|70.56|70.82|70.42|133
1746425400000|2025-05-05 06:10:00|70.93|70.53|70.95|70.55|70.96|70.56|70.83|70.43|75
1746425700000|2025-05-05 06:15:00|70.96|70.56|71.03|70.63|71.11|70.71|70.95|70.55|98
1746426000000|2025-05-05 06:20:00|71.02|70.62|71.01|70.61|71.07|70.67|70.94|70.54|114
1746426300000|2025-05-05 06:25:00|71.04|70.64|70.96|70.56|71.04|70.64|70.92|70.52|79
1746426600000|2025-05-05 06:30:00|70.95|70.55|70.96|70.56|70.97|70.57|70.84|70.44|100
1746426900000|2025-05-05 06:35:00|70.97|70.57|71.02|70.62|71.07|70.67|70.95|70.55|150
1746427200000|2025-05-05 06:40:00|71.01|70.61|70.83|70.43|71.05|70.65|70.81|70.41|100
1746427500000|2025-05-05 06:45:00|70.84|70.44|70.83|70.43|70.93|70.53|70.83|70.43|73
1746427800000|2025-05-05 06:50:00|70.82|70.42|70.92|70.52|70.94|70.54|70.82|70.42|60
1746428100000|2025-05-05 06:55:00|70.93|70.53|70.87|70.47|70.97|70.57|70.85|70.45|56
1746428400000|2025-05-05 07:00:00|70.9|70.5|70.88|70.48|70.96|70.56|70.78|70.38|96
1746428700000|2025-05-05 07:05:00|70.8|70.4|70.85|70.45|70.86|70.46|70.8|70.4|18
1746429000000|2025-05-05 07:10:00|70.84|70.44|70.92|70.52|70.93|70.53|70.83|70.43|30
1746429300000|2025-05-05 07:15:00|70.91|70.51|70.89|70.49|70.94|70.54|70.8|70.4|66
1746429600000|2025-05-05 07:20:00|70.88|70.48|70.9|70.5|70.92|70.52|70.82|70.42|51
1746429900000|2025-05-05 07:25:00|70.89|70.49|70.89|70.49|70.94|70.54|70.87|70.47|47
1746430200000|2025-05-05 07:30:00|70.9|70.5|71.01|70.61|71.04|70.64|70.88|70.48|80
1746430500000|2025-05-05 07:35:00|71.03|70.63|71.03|70.63|71.13|70.73|70.99|70.59|73
1746430800000|2025-05-05 07:40:00|71.02|70.62|71.06|70.66|71.12|70.72|70.97|70.57|75
1746431100000|2025-05-05 07:45:00|71.07|70.67|70.98|70.58|71.12|70.72|70.98|70.58|82
1746431400000|2025-05-05 07:50:00|70.97|70.57|71|70.6|71.11|70.71|70.97|70.57|73
1746431700000|2025-05-05 07:55:00|70.99|70.59|71.09|70.69|71.1|70.7|70.97|70.57|66
1746432000000|2025-05-05 08:00:00|71.1|70.7|71.4|71|71.5|71.1|71.06|70.66|125
1746432300000|2025-05-05 08:05:00|71.41|71.01|71.36|70.96|71.54|71.14|71.32|70.92|117
1746432600000|2025-05-05 08:10:00|71.33|70.93|71.32|70.92|71.46|71.06|71.26|70.86|93
1746432900000|2025-05-05 08:15:00|71.31|70.91|71.57|71.17|71.58|71.18|71.25|70.85|106
1746433200000|2025-05-05 08:20:00|71.6|71.2|71.47|71.07|71.62|71.22|71.47|71.07|74
1746433500000|2025-05-05 08:25:00|71.46|71.06|71.43|71.03|71.52|71.12|71.39|70.99|53
1746433800000|2025-05-05 08:30:00|71.44|71.04|71.47|71.07|71.58|71.18|71.36|70.96|111
1746434100000|2025-05-05 08:35:00|71.5|71.1|71.35|70.95|71.53|71.13|71.35|70.95|105
1746434400000|2025-05-05 08:40:00|71.36|70.96|71.52|71.12|71.54|71.14|71.27|70.87|81
1746434700000|2025-05-05 08:45:00|71.53|71.13|71.64|71.24|71.65|71.25|71.52|71.12|54
1746435000000|2025-05-05 08:50:00|71.65|71.25|71.52|71.12|71.69|71.29|71.42|71.02|76
1746435300000|2025-05-05 08:55:00|71.51|71.11|71.54|71.14|71.55|71.15|71.43|71.03|69
1746435600000|2025-05-05 09:00:00|71.55|71.15|71.54|71.14|71.61|71.21|71.49|71.09|63
1746435900000|2025-05-05 09:05:00|71.55|71.15|71.6|71.2|71.68|71.28|71.51|71.11|79
1746436200000|2025-05-05 09:10:00|71.59|71.19|71.52|71.12|71.62|71.22|71.44|71.04|56
1746436500000|2025-05-05 09:15:00|71.51|71.11|71.57|71.17|71.57|71.17|71.4|71|74
1746436800000|2025-05-05 09:20:00|71.56|71.16|71.54|71.14|71.58|71.18|71.52|71.12|28
1746437100000|2025-05-05 09:25:00|71.58|71.18|71.68|71.28|71.68|71.28|71.58|71.18|43
1746437400000|2025-05-05 09:30:00|71.69|71.29|71.93|71.53|71.96|71.56|71.68|71.28|77
1746437700000|2025-05-05 09:35:00|71.94|71.54|71.72|71.32|71.95|71.55|71.7|71.3|76
1746438000000|2025-05-05 09:40:00|71.71|71.31|71.71|71.31|71.83|71.43|71.65|71.25|35
1746438300000|2025-05-05 09:45:00|71.7|71.3|71.61|71.21|71.72|71.32|71.61|71.21|34
1746438600000|2025-05-05 09:50:00|71.62|71.22|71.7|71.3|71.83|71.43|71.59|71.19|53
1746438900000|2025-05-05 09:55:00|71.71|71.31|71.64|71.24|71.71|71.31|71.59|71.19|48
1746439200000|2025-05-05 10:00:00|71.63|71.23|71.51|71.11|71.71|71.31|71.39|70.99|116
1746439500000|2025-05-05 10:05:00|71.5|71.1|71.4|71|71.52|71.12|71.39|70.99|151
1746439800000|2025-05-05 10:10:00|71.39|70.99|71.31|70.91|71.49|71.09|71.26|70.86|97
1746440100000|2025-05-05 10:15:00|71.3|70.9|71.14|70.74|71.33|70.93|71.05|70.65|116
1746440400000|2025-05-05 10:20:00|71.15|70.75|71.21|70.81|71.24|70.84|71.08|70.68|117
1746440700000|2025-05-05 10:25:00|71.2|70.8|71.2|70.8|71.33|70.93|71.14|70.74|140
1746441000000|2025-05-05 10:30:00|71.19|70.79|71.15|70.75|71.32|70.92|71.06|70.66|98
1746441300000|2025-05-05 10:35:00|71.1|70.7|70.98|70.58|71.11|70.71|70.9|70.5|213
1746441600000|2025-05-05 10:40:00|71.02|70.62|71.12|70.72|71.18|70.78|71.01|70.61|128
1746441900000|2025-05-05 10:45:00|71.16|70.76|70.85|70.45|71.22|70.82|70.81|70.41|198
1746442200000|2025-05-05 10:50:00|70.84|70.44|71.2|70.8|71.22|70.82|70.84|70.44|140
1746442500000|2025-05-05 10:55:00|71.21|70.81|71.24|70.84|71.43|71.03|71.2|70.8|126
1746442800000|2025-05-05 11:00:00|71.23|70.83|71.51|71.11|71.54|71.14|71.19|70.79|162
1746443100000|2025-05-05 11:05:00|71.46|71.06|71.46|71.06|71.53|71.13|71.33|70.93|130
1746443400000|2025-05-05 11:10:00|71.47|71.07|71.72|71.32|71.78|71.38|71.46|71.06|143
1746443700000|2025-05-05 11:15:00|71.73|71.33|71.8|71.4|71.84|71.44|71.71|71.31|112
1746444000000|2025-05-05 11:20:00|71.83|71.43|71.61|71.21|71.84|71.44|71.52|71.12|116
1746444300000|2025-05-05 11:25:00|71.62|71.22|71.31|70.91|71.64|71.24|71.22|70.82|151
1746444600000|2025-05-05 11:30:00|71.3|70.9|71.39|70.99|71.61|71.21|71.28|70.88|144
1746444900000|2025-05-05 11:35:00|71.42|71.02|71.32|70.92|71.58|71.18|71.32|70.92|148
1746445200000|2025-05-05 11:40:00|71.33|70.93|71.34|70.94|71.41|71.01|71.29|70.89|123
1746445500000|2025-05-05 11:45:00|71.33|70.93|71.31|70.91|71.42|71.02|71.2|70.8|114
1746445800000|2025-05-05 11:50:00|71.36|70.96|71.31|70.91|71.36|70.96|71.12|70.72|128
1746446100000|2025-05-05 11:55:00|71.3|70.9|71.24|70.84|71.36|70.96|71.24|70.84|84
1746446400000|2025-05-05 12:00:00|71.27|70.87|71.19|70.79|71.32|70.92|71.07|70.67|232
1746446700000|2025-05-05 12:05:00|71.18|70.78|71.46|71.06|71.55|71.15|71.11|70.71|152
1746447000000|2025-05-05 12:10:00|71.47|71.07|71.46|71.06|71.62|71.22|71.41|71.01|116
1746447300000|2025-05-05 12:15:00|71.45|71.05|70.99|70.59|71.45|71.05|70.91|70.51|144
1746447600000|2025-05-05 12:20:00|70.98|70.58|71.22|70.82|71.31|70.91|70.95|70.55|96
1746447900000|2025-05-05 12:25:00|71.23|70.83|71.29|70.89|71.35|70.95|71.13|70.73|113
1746448200000|2025-05-05 12:30:00|71.28|70.88|70.93|70.53|71.28|70.88|70.93|70.53|110
1746448500000|2025-05-05 12:35:00|70.92|70.52|71.02|70.62|71.08|70.68|70.89|70.49|81
1746448800000|2025-05-05 12:40:00|71.03|70.63|70.88|70.48|71.04|70.64|70.87|70.47|75
1746449100000|2025-05-05 12:45:00|70.84|70.44|70.9|70.5|70.96|70.56|70.84|70.44|46
1746449400000|2025-05-05 12:50:00|70.88|70.48|70.89|70.49|70.92|70.52|70.87|70.47|48
1746449700000|2025-05-05 12:55:00|70.9|70.5|70.88|70.48|70.92|70.52|70.87|70.47|24
1746450000000|2025-05-05 13:00:00|70.86|70.46|70.8|70.4|71.12|70.72|70.74|70.34|88
1746450300000|2025-05-05 13:05:00|70.78|70.38|70.47|70.07|70.89|70.49|70.46|70.06|116
1746450600000|2025-05-05 13:10:00|70.49|70.09|70.48|70.08|70.55|70.15|70.35|69.95|104
1746450900000|2025-05-05 13:15:00|70.49|70.09|70.77|70.37|70.78|70.38|70.42|70.02|124
1746451200000|2025-05-05 13:20:00|70.76|70.36|70.9|70.5|70.92|70.52|70.69|70.29|159
1746451500000|2025-05-05 13:25:00|70.92|70.52|70.88|70.48|71|70.6|70.84|70.44|125
1746451800000|2025-05-05 13:30:00|70.87|70.47|71.23|70.83|71.24|70.84|70.77|70.37|350
1746452100000|2025-05-05 13:35:00|71.22|70.82|70.94|70.54|71.46|71.06|70.89|70.49|346
1746452400000|2025-05-05 13:40:00|70.93|70.53|70.97|70.57|71.23|70.83|70.88|70.48|324
1746452700000|2025-05-05 13:45:00|70.96|70.56|70.81|70.41|71.03|70.63|70.69|70.29|173
1746453000000|2025-05-05 13:50:00|70.79|70.39|70.68|70.28|70.82|70.42|70.56|70.16|236
1746453300000|2025-05-05 13:55:00|70.69|70.29|70.79|70.39|70.95|70.55|70.61|70.21|198
1746453600000|2025-05-05 14:00:00|70.8|70.4|70.89|70.49|71.06|70.66|70.79|70.39|198
1746453900000|2025-05-05 14:05:00|70.88|70.48|70.33|69.93|70.88|70.48|70.28|69.88|225
1746454200000|2025-05-05 14:10:00|70.32|69.92|70.51|70.11|70.57|70.17|70.31|69.91|179
1746454500000|2025-05-05 14:15:00|70.52|70.12|70.72|70.32|70.73|70.33|70.46|70.06|142
1746454800000|2025-05-05 14:20:00|70.73|70.33|70.61|70.21|70.76|70.36|70.53|70.13|160
1746455100000|2025-05-05 14:25:00|70.59|70.19|70.71|70.31|70.72|70.32|70.55|70.15|177
1746455400000|2025-05-05 14:30:00|70.69|70.29|70.63|70.23|70.75|70.35|70.61|70.21|171
1746455700000|2025-05-05 14:35:00|70.62|70.22|71.06|70.66|71.07|70.67|70.6|70.2|186
1746456000000|2025-05-05 14:40:00|71.12|70.72|71.05|70.65|71.19|70.79|71.02|70.62|125
1746456300000|2025-05-05 14:45:00|71.09|70.69|71.04|70.64|71.17|70.77|71.02|70.62|95
1746456600000|2025-05-05 14:50:00|71.05|70.65|70.89|70.49|71.1|70.7|70.86|70.46|153
1746456900000|2025-05-05 14:55:00|70.9|70.5|70.81|70.41|70.94|70.54|70.78|70.38|87
1746457200000|2025-05-05 15:00:00|70.82|70.42|71|70.6|71.01|70.61|70.77|70.37|133
1746457500000|2025-05-05 15:05:00|70.99|70.59|70.83|70.43|71.06|70.66|70.81|70.41|181
1746457800000|2025-05-05 15:10:00|70.84|70.44|71.13|70.73|71.14|70.74|70.81|70.41|152
1746458100000|2025-05-05 15:15:00|71.12|70.72|71.1|70.7|71.15|70.75|70.91|70.51|147
1746458400000|2025-05-05 15:20:00|71.11|70.71|71.36|70.96|71.52|71.12|71.11|70.71|111
1746458700000|2025-05-05 15:25:00|71.35|70.95|71.21|70.81|71.35|70.95|71.14|70.74|122
1746459000000|2025-05-05 15:30:00|71.2|70.8|71.04|70.64|71.23|70.83|71.04|70.64|128
1746459300000|2025-05-05 15:35:00|71.03|70.63|71.02|70.62|71.22|70.82|71|70.6|133
1746459600000|2025-05-05 15:40:00|71.01|70.61|70.83|70.43|71.11|70.71|70.79|70.39|172
1746459900000|2025-05-05 15:45:00|70.84|70.44|70.76|70.36|70.91|70.51|70.64|70.24|340
1746460200000|2025-05-05 15:50:00|70.72|70.32|71.13|70.73|71.14|70.74|70.72|70.32|128
1746460500000|2025-05-05 15:55:00|71.14|70.74|70.96|70.56|71.15|70.75|70.95|70.55|116
1746460800000|2025-05-05 16:00:00|70.97|70.57|71.06|70.66|71.11|70.71|70.79|70.39|179
1746461100000|2025-05-05 16:05:00|71.05|70.65|70.59|70.19|71.16|70.76|70.59|70.19|146
1746461400000|2025-05-05 16:10:00|70.6|70.2|70.54|70.14|70.82|70.42|70.54|70.14|122
1746461700000|2025-05-05 16:15:00|70.53|70.13|70.74|70.34|70.88|70.48|70.52|70.12|186
1746462000000|2025-05-05 16:20:00|70.79|70.39|70.81|70.41|70.83|70.43|70.62|70.22|127
1746462300000|2025-05-05 16:25:00|70.8|70.4|70.81|70.41|70.95|70.55|70.74|70.34|122
1746462600000|2025-05-05 16:30:00|70.82|70.42|70.89|70.49|70.94|70.54|70.8|70.4|120
1746462900000|2025-05-05 16:35:00|70.91|70.51|71.21|70.81|71.21|70.81|70.9|70.5|141
1746463200000|2025-05-05 16:40:00|71.2|70.8|71.32|70.92|71.41|71.01|71.2|70.8|112
1746463500000|2025-05-05 16:45:00|71.34|70.94|71.4|71|71.56|71.16|71.31|70.91|162
1746463800000|2025-05-05 16:50:00|71.41|71.01|71.21|70.81|71.44|71.04|71.05|70.65|138
1746464100000|2025-05-05 16:55:00|71.22|70.82|71.13|70.73|71.31|70.91|71.12|70.72|106
1746464400000|2025-05-05 17:00:00|71.14|70.74|71.18|70.78|71.24|70.84|71.05|70.65|132
1746464700000|2025-05-05 17:05:00|71.17|70.77|71.02|70.62|71.18|70.78|70.91|70.51|165
1746465000000|2025-05-05 17:10:00|71.03|70.63|70.89|70.49|71.12|70.72|70.87|70.47|79
1746465300000|2025-05-05 17:15:00|70.88|70.48|70.8|70.4|70.9|70.5|70.76|70.36|111
1746465600000|2025-05-05 17:20:00|70.79|70.39|70.82|70.42|70.88|70.48|70.77|70.37|95
1746465900000|2025-05-05 17:25:00|70.81|70.41|70.91|70.51|71.13|70.73|70.74|70.34|103
1746466200000|2025-05-05 17:30:00|70.9|70.5|71.21|70.81|71.27|70.87|70.9|70.5|178
1746466500000|2025-05-05 17:35:00|71.23|70.83|71.37|70.97|71.4|71|71.2|70.8|146
1746466800000|2025-05-05 17:40:00|71.39|70.99|71.29|70.89|71.4|71|71.24|70.84|108
1746467100000|2025-05-05 17:45:00|71.27|70.87|71.38|70.98|71.51|71.11|71.26|70.86|107
1746467400000|2025-05-05 17:50:00|71.39|70.99|71.63|71.23|71.64|71.24|71.34|70.94|101
1746467700000|2025-05-05 17:55:00|71.64|71.24|71.79|71.39|71.82|71.42|71.58|71.18|79
1746468000000|2025-05-05 18:00:00|71.8|71.4|71.89|71.49|71.91|71.51|71.64|71.24|144
1746468300000|2025-05-05 18:05:00|71.88|71.48|72.13|71.73|72.14|71.74|71.81|71.41|162
1746468600000|2025-05-05 18:10:00|72.14|71.74|72.36|71.96|72.37|71.97|72.07|71.67|170
1746468900000|2025-05-05 18:15:00|72.34|71.94|72.52|72.12|72.71|72.31|72.27|71.87|180
1746469200000|2025-05-05 18:20:00|72.56|72.16|72.39|71.99|72.61|72.21|72.38|71.98|100
1746469500000|2025-05-05 18:25:00|72.41|72.01|72.48|72.08|72.49|72.09|72.21|71.81|87
1746469800000|2025-05-05 18:30:00|72.5|72.1|72.48|72.08|72.52|72.12|72.3|71.9|197
1746470100000|2025-05-05 18:35:00|72.47|72.07|72.51|72.11|72.63|72.23|72.42|72.02|241
1746470400000|2025-05-05 18:40:00|72.53|72.13|72.4|72|72.62|72.22|72.38|71.98|98
1746470700000|2025-05-05 18:45:00|72.42|72.02|72.35|71.95|72.47|72.07|72.28|71.88|134
1746471000000|2025-05-05 18:50:00|72.33|71.93|72.29|71.89|72.42|72.02|72.27|71.87|143
1746471300000|2025-05-05 18:55:00|72.28|71.88|72.38|71.98|72.42|72.02|72.28|71.88|69
1746471600000|2025-05-05 19:00:00|72.37|71.97|72.68|72.28|72.7|72.3|72.26|71.86|151
1746471900000|2025-05-05 19:05:00|72.69|72.29|72.58|72.18|72.7|72.3|72.42|72.02|141
1746472200000|2025-05-05 19:10:00|72.6|72.2|72.41|72.01|72.61|72.21|72.37|71.97|117
1746472500000|2025-05-05 19:15:00|72.42|72.02|72.16|71.76|72.55|72.15|72.11|71.71|75
1746472800000|2025-05-05 19:20:00|72.17|71.77|72.16|71.76|72.2|71.8|72.07|71.67|75
1746473100000|2025-05-05 19:25:00|72.15|71.75|72.09|71.69|72.15|71.75|72|71.6|54
1746473400000|2025-05-05 19:30:00|72.08|71.68|71.97|71.57|72.09|71.69|71.95|71.55|44
1746473700000|2025-05-05 19:35:00|71.96|71.56|71.96|71.56|72.19|71.79|71.95|71.55|96
1746474000000|2025-05-05 19:40:00|71.97|71.57|72.05|71.65|72.07|71.67|71.97|71.57|49
1746474300000|2025-05-05 19:45:00|72.06|71.66|72.09|71.69|72.12|71.72|72.03|71.63|57
1746474600000|2025-05-05 19:50:00|72.11|71.71|71.89|71.49|72.15|71.75|71.89|71.49|98
1746474900000|2025-05-05 19:55:00|71.88|71.48|71.85|71.45|71.95|71.55|71.77|71.37|135
1746475200000|2025-05-05 20:00:00|71.86|71.46|71.74|71.34|71.88|71.48|71.74|71.34|99
1746475500000|2025-05-05 20:05:00|71.73|71.33|71.72|71.32|71.84|71.44|71.66|71.26|125
1746475800000|2025-05-05 20:10:00|71.73|71.33|71.7|71.3|71.81|71.41|71.67|71.27|101
1746476100000|2025-05-05 20:15:00|71.69|71.29|71.75|71.35|71.78|71.38|71.67|71.27|97
1746476400000|2025-05-05 20:20:00|71.73|71.33|71.58|71.18|71.73|71.33|71.56|71.16|85
1746476700000|2025-05-05 20:25:00|71.57|71.17|71.46|71.06|71.61|71.21|71.46|71.06|55
1746477000000|2025-05-05 20:30:00|71.45|71.05|70.83|70.43|71.45|71.05|70.82|70.42|198
1746477300000|2025-05-05 20:35:00|70.82|70.42|71.08|70.68|71.09|70.69|70.73|70.33|185
1746477600000|2025-05-05 20:40:00|71.07|70.67|71.08|70.68|71.12|70.72|70.97|70.57|138
1746477900000|2025-05-05 20:45:00|71.1|70.7|71.07|70.67|71.11|70.71|70.9|70.5|123
1746478200000|2025-05-05 20:50:00|71.06|70.66|71.09|70.69|71.2|70.8|71.04|70.64|91
1746478500000|2025-05-05 20:55:00|71.14|70.74|71.29|70.89|71.29|70.89|71.06|70.66|75
1746478800000|2025-05-05 21:00:00|71.3|70.9|71.4|71|71.53|71.13|71.17|70.77|184
1746479100000|2025-05-05 21:05:00|71.44|71.04|71.59|71.19|71.59|71.19|71.4|71|118
1746479400000|2025-05-05 21:10:00|71.6|71.2|71.77|71.37|71.92|71.52|71.6|71.2|100
1746479700000|2025-05-05 21:15:00|71.78|71.38|71.88|71.48|72.01|71.61|71.77|71.37|78
1746480000000|2025-05-05 21:20:00|71.87|71.47|71.99|71.59|72.02|71.62|71.87|71.47|40
1746480300000|2025-05-05 21:25:00|71.98|71.58|71.96|71.56|72.01|71.61|71.96|71.56|29
1746480600000|2025-05-05 21:30:00|71.98|71.58|71.56|71.16|71.99|71.59|71.31|70.91|111
1746480900000|2025-05-05 21:35:00|71.55|71.15|71.69|71.29|71.69|71.29|71.54|71.14|45
1746481200000|2025-05-05 21:40:00|71.7|71.3|71.41|71.01|71.7|71.3|71.41|71.01|58
1746481500000|2025-05-05 21:45:00|71.4|71|71.42|71.02|71.43|71.03|71.38|70.98|15
1746481800000|2025-05-05 21:50:00|71.41|71.01|71.57|71.17|71.59|71.19|71.41|71.01|55
1746482100000|2025-05-05 21:55:00|71.59|71.19|71.49|71.09|71.63|71.23|71.36|70.96|102
1746482400000|2025-05-05 22:00:00|71.5|71.1|71.49|71.09|71.78|71.38|71.48|71.08|151
1746482700000|2025-05-05 22:05:00|71.48|71.08|71.62|71.22|71.63|71.23|71.44|71.04|118
1746483000000|2025-05-05 22:10:00|71.6|71.2|71.73|71.33|71.76|71.36|71.6|71.2|62
1746483300000|2025-05-05 22:15:00|71.72|71.32|71.88|71.48|71.91|71.51|71.72|71.32|149
1746483600000|2025-05-05 22:20:00|71.87|71.47|71.86|71.46|71.9|71.5|71.8|71.4|69
1746483900000|2025-05-05 22:25:00|71.85|71.45|71.83|71.43|71.85|71.45|71.75|71.35|49
1746484200000|2025-05-05 22:30:00|71.84|71.44|71.99|71.59|72.02|71.62|71.81|71.41|116
1746484500000|2025-05-05 22:35:00|71.98|71.58|71.99|71.59|72.07|71.67|71.96|71.56|114
1746484800000|2025-05-05 22:40:00|71.96|71.56|71.99|71.59|72.1|71.7|71.91|71.51|135
1746485100000|2025-05-05 22:45:00|71.98|71.58|71.84|71.44|72.01|71.61|71.81|71.41|101
1746485400000|2025-05-05 22:50:00|71.85|71.45|71.79|71.39|71.89|71.49|71.76|71.36|61
1746485700000|2025-05-05 22:55:00|71.8|71.4|71.57|71.17|71.8|71.4|71.57|71.17|50
1746486000000|2025-05-05 23:00:00|71.58|71.18|71.36|70.96|71.61|71.21|71.34|70.94|94
1746486300000|2025-05-05 23:05:00|71.35|70.95|71.37|70.97|71.38|70.98|71.24|70.84|47
1746486600000|2025-05-05 23:10:00|71.36|70.96|71.27|70.87|71.45|71.05|71.25|70.85|79
1746486900000|2025-05-05 23:15:00|71.25|70.85|71.38|70.98|71.4|71|71.25|70.85|67
1746487200000|2025-05-05 23:20:00|71.36|70.96|71.31|70.91|71.41|71.01|71.29|70.89|86
1746487500000|2025-05-05 23:25:00|71.32|70.92|71|70.6|71.32|70.92|70.99|70.59|123
1746487800000|2025-05-05 23:30:00|70.99|70.59|70.67|70.27|71.02|70.62|70.64|70.24|127
1746488100000|2025-05-05 23:35:00|70.66|70.26|70.68|70.28|70.88|70.48|70.65|70.25|137
1746488400000|2025-05-05 23:40:00|70.67|70.27|70.7|70.3|70.78|70.38|70.57|70.17|132
1746488700000|2025-05-05 23:45:00|70.69|70.29|70.76|70.36|70.87|70.47|70.67|70.27|111
1746489000000|2025-05-05 23:50:00|70.75|70.35|70.83|70.43|70.89|70.49|70.56|70.16|98
1746489300000|2025-05-05 23:55:00|70.84|70.44|71.54|71.14|71.54|71.14|70.68|70.28|95
1746489600000|2025-05-06 00:00:00|70.8|70.4|70.77|70.37|70.86|70.46|70.58|70.18|90
1746489900000|2025-05-06 00:05:00|70.75|70.35|70.52|70.12|70.92|70.52|70.51|70.11|94
1746490200000|2025-05-06 00:10:00|70.51|70.11|70.5|70.1|70.55|70.15|70.29|69.89|122
1746490500000|2025-05-06 00:15:00|70.49|70.09|70.52|70.12|70.55|70.15|70.31|69.91|177
1746490800000|2025-05-06 00:20:00|70.5|70.1|70.6|70.2|70.62|70.22|70.42|70.02|133
1746491100000|2025-05-06 00:25:00|70.58|70.18|70.69|70.29|70.71|70.31|70.5|70.1|94
1746491400000|2025-05-06 00:30:00|70.67|70.27|70.6|70.2|70.71|70.31|70.59|70.19|97
1746491700000|2025-05-06 00:35:00|70.58|70.18|70.48|70.08|70.6|70.2|70.48|70.08|93
1746492000000|2025-05-06 00:40:00|70.47|70.07|70.29|69.89|70.48|70.08|70.27|69.87|83
1746492300000|2025-05-06 00:45:00|70.28|69.88|70.2|69.8|70.39|69.99|70.17|69.77|92
1746492600000|2025-05-06 00:50:00|70.19|69.79|70.06|69.66|70.2|69.8|69.94|69.54|121
1746492900000|2025-05-06 00:55:00|70.07|69.67|70.2|69.8|70.25|69.85|70.06|69.66|94
1746493200000|2025-05-06 01:00:00|70.21|69.81|70.37|69.97|70.38|69.98|70.17|69.77|113
1746493500000|2025-05-06 01:05:00|70.36|69.96|70.56|70.16|70.56|70.16|70.29|69.89|87
1746493800000|2025-05-06 01:10:00|70.55|70.15|70.79|70.39|70.79|70.39|70.47|70.07|129
1746494100000|2025-05-06 01:15:00|70.8|70.4|70.89|70.49|70.93|70.53|70.74|70.34|134
1746494400000|2025-05-06 01:20:00|70.87|70.47|70.81|70.41|70.92|70.52|70.75|70.35|170
1746494700000|2025-05-06 01:25:00|70.82|70.42|70.59|70.19|70.89|70.49|70.59|70.19|107
1746495000000|2025-05-06 01:30:00|70.61|70.21|70.39|69.99|70.63|70.23|70.39|69.99|160
1746495300000|2025-05-06 01:35:00|70.38|69.98|70.42|70.02|70.6|70.2|70.31|69.91|208
1746495600000|2025-05-06 01:40:00|70.4|70|70.6|70.2|70.71|70.31|70.38|69.98|249
1746495900000|2025-05-06 01:45:00|70.58|70.18|70.68|70.28|70.7|70.3|70.55|70.15|238
1746496200000|2025-05-06 01:50:00|70.67|70.27|70.67|70.27|70.79|70.39|70.64|70.24|158
1746496500000|2025-05-06 01:55:00|70.66|70.26|70.68|70.28|70.73|70.33|70.55|70.15|191
1746496800000|2025-05-06 02:00:00|70.69|70.29|70.79|70.39|70.9|70.5|70.64|70.24|176
1746497100000|2025-05-06 02:05:00|70.78|70.38|70.48|70.08|70.8|70.4|70.44|70.04|222
1746497400000|2025-05-06 02:10:00|70.46|70.06|70.29|69.89|70.48|70.08|70.24|69.84|183
1746497700000|2025-05-06 02:15:00|70.25|69.85|70.18|69.78|70.29|69.89|70.08|69.68|214
1746498000000|2025-05-06 02:20:00|70.15|69.75|70.58|70.18|70.6|70.2|69.95|69.55|387
1746498300000|2025-05-06 02:25:00|70.57|70.17|70.72|70.32|70.9|70.5|70.53|70.13|235
1746498600000|2025-05-06 02:30:00|70.7|70.3|71.1|70.7|71.1|70.7|70.51|70.11|238
1746498900000|2025-05-06 02:35:00|71.08|70.68|70.71|70.31|71.2|70.8|70.67|70.27|230
1746499200000|2025-05-06 02:40:00|70.69|70.29|70.91|70.51|70.91|70.51|70.65|70.25|141
1746499500000|2025-05-06 02:45:00|70.9|70.5|71.26|70.86|71.32|70.92|70.86|70.46|143
1746499800000|2025-05-06 02:50:00|71.29|70.89|71|70.6|71.29|70.89|70.99|70.59|152
1746500100000|2025-05-06 02:55:00|70.99|70.59|70.8|70.4|71.11|70.71|70.75|70.35|132
1746500400000|2025-05-06 03:00:00|70.76|70.36|70.76|70.36|71.06|70.66|70.72|70.32|90
1746500700000|2025-05-06 03:05:00|70.74|70.34|70.69|70.29|70.78|70.38|70.66|70.26|85
1746501000000|2025-05-06 03:10:00|70.7|70.3|70.77|70.37|70.78|70.38|70.64|70.24|90
1746501300000|2025-05-06 03:15:00|70.78|70.38|70.76|70.36|70.86|70.46|70.67|70.27|89
1746501600000|2025-05-06 03:20:00|70.77|70.37|70.85|70.45|70.99|70.59|70.73|70.33|103
1746501900000|2025-05-06 03:25:00|70.84|70.44|70.88|70.48|71|70.6|70.78|70.38|89
1746502200000|2025-05-06 03:30:00|70.86|70.46|70.92|70.52|71.07|70.67|70.83|70.43|120
1746502500000|2025-05-06 03:35:00|70.91|70.51|70.9|70.5|71.04|70.64|70.85|70.45|140
1746502800000|2025-05-06 03:40:00|70.91|70.51|70.97|70.57|71|70.6|70.87|70.47|76
1746503100000|2025-05-06 03:45:00|70.96|70.56|70.98|70.58|70.99|70.59|70.87|70.47|81
1746503400000|2025-05-06 03:50:00|70.99|70.59|70.83|70.43|71.02|70.62|70.76|70.36|73
1746503700000|2025-05-06 03:55:00|70.84|70.44|70.56|70.16|70.86|70.46|70.56|70.16|62
1746504000000|2025-05-06 04:00:00|70.55|70.15|70.66|70.26|70.76|70.36|70.53|70.13|99
1746504300000|2025-05-06 04:05:00|70.64|70.24|70.78|70.38|70.8|70.4|70.64|70.24|87
1746504600000|2025-05-06 04:10:00|70.77|70.37|70.76|70.36|70.85|70.45|70.66|70.26|85
1746504900000|2025-05-06 04:15:00|70.74|70.34|70.97|70.57|70.98|70.58|70.74|70.34|64
1746505200000|2025-05-06 04:20:00|70.98|70.58|71.07|70.67|71.09|70.69|70.98|70.58|50
1746505500000|2025-05-06 04:25:00|71.08|70.68|70.96|70.56|71.08|70.68|70.93|70.53|43
1746505800000|2025-05-06 04:30:00|70.95|70.55|70.86|70.46|70.98|70.58|70.77|70.37|88
1746506100000|2025-05-06 04:35:00|70.85|70.45|70.76|70.36|70.87|70.47|70.73|70.33|57
1746506400000|2025-05-06 04:40:00|70.77|70.37|70.83|70.43|70.84|70.44|70.69|70.29|72
1746506700000|2025-05-06 04:45:00|70.84|70.44|70.89|70.49|70.96|70.56|70.84|70.44|59
1746507000000|2025-05-06 04:50:00|70.92|70.52|70.94|70.54|70.98|70.58|70.84|70.44|60
1746507300000|2025-05-06 04:55:00|70.95|70.55|70.87|70.47|70.97|70.57|70.87|70.47|39
1746507600000|2025-05-06 05:00:00|70.88|70.48|70.62|70.22|70.9|70.5|70.55|70.15|90
1746507900000|2025-05-06 05:05:00|70.63|70.23|70.76|70.36|70.77|70.37|70.62|70.22|88
1746508200000|2025-05-06 05:10:00|70.77|70.37|70.72|70.32|70.79|70.39|70.66|70.26|74
1746508500000|2025-05-06 05:15:00|70.77|70.37|70.59|70.19|70.79|70.39|70.55|70.15|104
1746508800000|2025-05-06 05:20:00|70.62|70.22|70.5|70.1|70.66|70.26|70.5|70.1|93
1746509100000|2025-05-06 05:25:00|70.48|70.08|70.59|70.19|70.65|70.25|70.45|70.05|56
1746509400000|2025-05-06 05:30:00|70.58|70.18|70.61|70.21|70.65|70.25|70.49|70.09|97
1746509700000|2025-05-06 05:35:00|70.6|70.2|70.55|70.15|70.67|70.27|70.52|70.12|64
1746510000000|2025-05-06 05:40:00|70.57|70.17|70.61|70.21|70.7|70.3|70.57|70.17|66
1746510300000|2025-05-06 05:45:00|70.59|70.19|70.35|69.95|70.61|70.21|70.3|69.9|137
1746510600000|2025-05-06 05:50:00|70.33|69.93|70.21|69.81|70.33|69.93|70.21|69.81|26
1746510900000|2025-05-06 05:55:00|70.22|69.82|70.17|69.77|70.23|69.83|70.08|69.68|54
1746511200000|2025-05-06 06:00:00|70.18|69.78|70.35|69.95|70.38|69.98|70.15|69.75|113
1746511500000|2025-05-06 06:05:00|70.34|69.94|70.37|69.97|70.37|69.97|70.22|69.82|42
1746511800000|2025-05-06 06:10:00|70.36|69.96|70.27|69.87|70.36|69.96|70.26|69.86|55
1746512100000|2025-05-06 06:15:00|70.26|69.86|70.27|69.87|70.36|69.96|70.17|69.77|64
1746512400000|2025-05-06 06:20:00|70.26|69.86|70.24|69.84|70.29|69.89|70.24|69.84|37
1746512700000|2025-05-06 06:25:00|70.25|69.85|70.26|69.86|70.27|69.87|70.22|69.82|54
1746513000000|2025-05-06 06:30:00|70.25|69.85|70.16|69.76|70.26|69.86|70.14|69.74|76
1746513300000|2025-05-06 06:35:00|70.17|69.77|70.27|69.87|70.31|69.91|70.15|69.75|56
1746513600000|2025-05-06 06:40:00|70.26|69.86|70.26|69.86|70.29|69.89|70.23|69.83|53
1746513900000|2025-05-06 06:45:00|70.27|69.87|70.28|69.88|70.38|69.98|70.24|69.84|127
1746514200000|2025-05-06 06:50:00|70.29|69.89|70.23|69.83|70.3|69.9|70.11|69.71|54
1746514500000|2025-05-06 06:55:00|70.21|69.81|70.36|69.96|70.37|69.97|70.16|69.76|59
1746514800000|2025-05-06 07:00:00|70.35|69.95|70.36|69.96|70.45|70.05|70.31|69.91|173
1746515100000|2025-05-06 07:05:00|70.35|69.95|70.34|69.94|70.38|69.98|70.29|69.89|83
1746515400000|2025-05-06 07:10:00|70.35|69.95|70.3|69.9|70.36|69.96|70.29|69.89|80
1746515700000|2025-05-06 07:15:00|70.29|69.89|70.22|69.82|70.29|69.89|70.19|69.79|42
1746516000000|2025-05-06 07:20:00|70.23|69.83|70.11|69.71|70.25|69.85|70.1|69.7|56
1746516300000|2025-05-06 07:25:00|70.12|69.72|69.93|69.53|70.13|69.73|69.9|69.5|74
1746516600000|2025-05-06 07:30:00|69.94|69.54|69.94|69.54|70.07|69.67|69.93|69.53|111
1746516900000|2025-05-06 07:35:00|69.93|69.53|69.81|69.41|70.07|69.67|69.81|69.41|101
1746517200000|2025-05-06 07:40:00|69.82|69.42|69.86|69.46|69.91|69.51|69.67|69.27|118
1746517500000|2025-05-06 07:45:00|69.85|69.45|69.73|69.33|69.89|69.49|69.71|69.31|129
1746517800000|2025-05-06 07:50:00|69.72|69.32|69.6|69.2|69.72|69.32|69.6|69.2|68
1746518100000|2025-05-06 07:55:00|69.55|69.15|69.54|69.14|69.6|69.2|69.47|69.07|96
1746518400000|2025-05-06 08:00:00|69.53|69.13|69.49|69.09|69.59|69.19|69.46|69.06|174
1746518700000|2025-05-06 08:05:00|69.47|69.07|69.19|68.79|69.49|69.09|69.1|68.7|111
1746519000000|2025-05-06 08:10:00|69.16|68.76|68.94|68.54|69.17|68.77|68.85|68.45|231
1746519300000|2025-05-06 08:15:00|68.93|68.53|69.01|68.61|69.04|68.64|68.83|68.43|201
1746519600000|2025-05-06 08:20:00|68.99|68.59|69.08|68.68|69.12|68.72|68.82|68.42|344
1746519900000|2025-05-06 08:25:00|69.06|68.66|69.05|68.65|69.15|68.75|68.96|68.56|223
1746520200000|2025-05-06 08:30:00|69.08|68.68|69.22|68.82|69.27|68.87|69.04|68.64|186
1746520500000|2025-05-06 08:35:00|69.21|68.81|69.17|68.77|69.23|68.83|69.11|68.71|122
1746520800000|2025-05-06 08:40:00|69.21|68.81|69.16|68.76|69.23|68.83|69.1|68.7|175
1746521100000|2025-05-06 08:45:00|69.15|68.75|69.08|68.68|69.22|68.82|69.04|68.64|83
1746521400000|2025-05-06 08:50:00|69.07|68.67|69.3|68.9|69.36|68.96|68.96|68.56|142
1746521700000|2025-05-06 08:55:00|69.31|68.91|69.2|68.8|69.31|68.91|69.1|68.7|63
1746522000000|2025-05-06 09:00:00|69.21|68.81|68.87|68.47|69.21|68.81|68.81|68.41|75
1746522300000|2025-05-06 09:05:00|68.86|68.46|69.07|68.67|69.11|68.71|68.86|68.46|154
1746522600000|2025-05-06 09:10:00|69.08|68.68|68.96|68.56|69.13|68.73|68.95|68.55|60
1746522900000|2025-05-06 09:15:00|68.97|68.57|68.77|68.37|69.02|68.62|68.77|68.37|72
1746523200000|2025-05-06 09:20:00|68.78|68.38|68.76|68.36|68.82|68.42|68.72|68.32|75
1746523500000|2025-05-06 09:25:00|68.75|68.35|68.91|68.51|68.93|68.53|68.73|68.33|57
1746523800000|2025-05-06 09:30:00|68.9|68.5|68.87|68.47|68.92|68.52|68.79|68.39|79
1746524100000|2025-05-06 09:35:00|68.88|68.48|68.83|68.43|68.91|68.51|68.78|68.38|84
1746524400000|2025-05-06 09:40:00|68.82|68.42|68.55|68.15|68.88|68.48|68.55|68.15|96
1746524700000|2025-05-06 09:45:00|68.56|68.16|68.54|68.14|68.61|68.21|68.33|67.93|177
1746525000000|2025-05-06 09:50:00|68.52|68.12|68.75|68.35|68.77|68.37|68.45|68.05|111
1746525300000|2025-05-06 09:55:00|68.77|68.37|68.89|68.49|68.93|68.53|68.73|68.33|93
1746525600000|2025-05-06 10:00:00|68.88|68.48|68.64|68.24|68.9|68.5|68.64|68.24|122
1746525900000|2025-05-06 10:05:00|68.63|68.23|68.61|68.21|68.7|68.3|68.5|68.1|123
1746526200000|2025-05-06 10:10:00|68.59|68.19|68.67|68.27|68.7|68.3|68.55|68.15|106
1746526500000|2025-05-06 10:15:00|68.68|68.28|68.9|68.5|68.9|68.5|68.6|68.2|124
1746526800000|2025-05-06 10:20:00|68.93|68.53|68.78|68.38|68.93|68.53|68.64|68.24|159
1746527100000|2025-05-06 10:25:00|68.8|68.4|69.01|68.61|69.41|69.01|68.77|68.37|168
1746527400000|2025-05-06 10:30:00|69.04|68.64|69.37|68.97|69.4|69|68.99|68.59|170
1746527700000|2025-05-06 10:35:00|69.38|68.98|69.11|68.71|69.7|69.3|69.08|68.68|234
1746528000000|2025-05-06 10:40:00|69.12|68.72|69.02|68.62|69.14|68.74|68.96|68.56|237
1746528300000|2025-05-06 10:45:00|68.99|68.59|69.06|68.66|69.14|68.74|68.74|68.34|337
1746528600000|2025-05-06 10:50:00|69.08|68.68|69.11|68.71|69.17|68.77|68.97|68.57|306
1746528900000|2025-05-06 10:55:00|69.12|68.72|69|68.6|69.13|68.73|68.99|68.59|105
1746529200000|2025-05-06 11:00:00|68.99|68.59|69|68.6|69.14|68.74|68.97|68.57|197
1746529500000|2025-05-06 11:05:00|68.99|68.59|69.17|68.77|69.22|68.82|68.99|68.59|94
1746529800000|2025-05-06 11:10:00|69.18|68.78|69.08|68.68|69.23|68.83|69.06|68.66|118
1746530100000|2025-05-06 11:15:00|69.07|68.67|69.01|68.61|69.08|68.68|68.97|68.57|71
1746530400000|2025-05-06 11:20:00|69.02|68.62|69.2|68.8|69.22|68.82|69.01|68.61|111
1746530700000|2025-05-06 11:25:00|69.19|68.79|69.08|68.68|69.28|68.88|69.06|68.66|145
1746531000000|2025-05-06 11:30:00|69.09|68.69|69.02|68.62|69.13|68.73|68.91|68.51|256
1746531300000|2025-05-06 11:35:00|69|68.6|68.91|68.51|69.1|68.7|68.88|68.48|170
1746531600000|2025-05-06 11:40:00|68.88|68.48|68.89|68.49|68.97|68.57|68.86|68.46|174
1746531900000|2025-05-06 11:45:00|68.88|68.48|68.69|68.29|68.92|68.52|68.61|68.21|190
1746532200000|2025-05-06 11:50:00|68.7|68.3|68.59|68.19|68.71|68.31|68.46|68.06|439
1746532500000|2025-05-06 11:55:00|68.58|68.18|68.88|68.48|68.92|68.52|68.58|68.18|274
1746532800000|2025-05-06 12:00:00|68.9|68.5|68.79|68.39|68.91|68.51|68.66|68.26|224
1746533100000|2025-05-06 12:05:00|68.78|68.38|68.87|68.47|68.95|68.55|68.76|68.36|225
1746533400000|2025-05-06 12:10:00|68.86|68.46|68.77|68.37|68.91|68.51|68.67|68.27|131
1746533700000|2025-05-06 12:15:00|68.76|68.36|68.9|68.5|68.91|68.51|68.72|68.32|156
1746534000000|2025-05-06 12:20:00|68.89|68.49|68.59|68.19|68.9|68.5|68.57|68.17|126
1746534300000|2025-05-06 12:25:00|68.61|68.21|68.44|68.04|68.61|68.21|68.3|67.9|131
1746534600000|2025-05-06 12:30:00|68.46|68.06|68.59|68.19|68.78|68.38|68.44|68.04|184
1746534900000|2025-05-06 12:35:00|68.6|68.2|68.67|68.27|68.7|68.3|68.58|68.18|132
1746535200000|2025-05-06 12:40:00|68.66|68.26|68.87|68.47|68.93|68.53|68.61|68.21|109
1746535500000|2025-05-06 12:45:00|68.86|68.46|68.85|68.45|68.92|68.52|68.66|68.26|108
1746535800000|2025-05-06 12:50:00|68.84|68.44|68.85|68.45|69|68.6|68.78|68.38|108
1746536100000|2025-05-06 12:55:00|68.86|68.46|68.84|68.44|68.91|68.51|68.83|68.43|48
1746536400000|2025-05-06 13:00:00|68.85|68.45|68.49|68.09|68.88|68.48|68.47|68.07|119
1746536700000|2025-05-06 13:05:00|68.48|68.08|68.25|67.85|68.49|68.09|68.2|67.8|168
1746537000000|2025-05-06 13:10:00|68.26|67.86|68.24|67.84|68.31|67.91|68.13|67.73|177
1746537300000|2025-05-06 13:15:00|68.28|67.88|68.35|67.95|68.36|67.96|68.16|67.76|175
1746537600000|2025-05-06 13:20:00|68.31|67.91|68.52|68.12|68.52|68.12|68.25|67.85|191
1746537900000|2025-05-06 13:25:00|68.51|68.11|68.27|67.87|68.51|68.11|68.27|67.87|106
1746538200000|2025-05-06 13:30:00|68.26|67.86|68.16|67.76|68.59|68.19|68.15|67.75|284
1746538500000|2025-05-06 13:35:00|68.15|67.75|68.15|67.75|68.27|67.87|67.93|67.53|286
1746538800000|2025-05-06 13:40:00|68.13|67.73|68.46|68.06|68.57|68.17|68.12|67.72|296
1746539100000|2025-05-06 13:45:00|68.47|68.07|68.27|67.87|68.49|68.09|68.18|67.78|328
1746539400000|2025-05-06 13:50:00|68.28|67.88|67.98|67.58|68.28|67.88|67.89|67.49|300
1746539700000|2025-05-06 13:55:00|67.99|67.59|68.25|67.85|68.35|67.95|67.96|67.56|278
1746540000000|2025-05-06 14:00:00|68.26|67.86|68.38|67.98|68.61|68.21|68.25|67.85|464
1746540300000|2025-05-06 14:05:00|68.37|67.97|68.56|68.16|68.68|68.28|68.36|67.96|466
1746540600000|2025-05-06 14:10:00|68.57|68.17|68.66|68.26|68.73|68.33|68.49|68.09|417
1746540900000|2025-05-06 14:15:00|68.67|68.27|68.92|68.52|69.11|68.71|68.67|68.27|529
1746541200000|2025-05-06 14:20:00|68.94|68.54|68.97|68.57|69.21|68.81|68.93|68.53|398
1746541500000|2025-05-06 14:25:00|68.98|68.58|68.89|68.49|69.01|68.61|68.78|68.38|131
1746541800000|2025-05-06 14:30:00|68.91|68.51|68.79|68.39|68.91|68.51|68.71|68.31|265
1746542100000|2025-05-06 14:35:00|68.8|68.4|68.82|68.42|68.94|68.54|68.75|68.35|156
1746542400000|2025-05-06 14:40:00|68.83|68.43|68.91|68.51|68.93|68.53|68.8|68.4|165
1746542700000|2025-05-06 14:45:00|68.93|68.53|69|68.6|69.02|68.62|68.79|68.39|240
1746543000000|2025-05-06 14:50:00|69.01|68.61|68.77|68.37|69.01|68.61|68.69|68.29|167
1746543300000|2025-05-06 14:55:00|68.81|68.41|68.82|68.42|68.9|68.5|68.72|68.32|210
1746543600000|2025-05-06 15:00:00|68.81|68.41|68.66|68.26|68.88|68.48|68.66|68.26|201
1746543900000|2025-05-06 15:05:00|68.67|68.27|68.46|68.06|68.7|68.3|68.44|68.04|275
1746544200000|2025-05-06 15:10:00|68.5|68.1|68.7|68.3|68.72|68.32|68.42|68.02|219
1746544500000|2025-05-06 15:15:00|68.71|68.31|68.76|68.36|68.76|68.36|68.47|68.07|203
1746544800000|2025-05-06 15:20:00|68.75|68.35|68.88|68.48|68.92|68.52|68.75|68.35|130
1746545100000|2025-05-06 15:25:00|68.89|68.49|68.84|68.44|68.97|68.57|68.78|68.38|198
1746545400000|2025-05-06 15:30:00|68.79|68.39|68.98|68.58|68.98|68.58|68.66|68.26|245
1746545700000|2025-05-06 15:35:00|68.97|68.57|68.86|68.46|69|68.6|68.82|68.42|186
1746546000000|2025-05-06 15:40:00|68.92|68.52|68.57|68.17|68.92|68.52|68.57|68.17|139
1746546300000|2025-05-06 15:45:00|68.6|68.2|68.44|68.04|68.63|68.23|68.44|68.04|159
1746546600000|2025-05-06 15:50:00|68.43|68.03|68.21|67.81|68.43|68.03|68.19|67.79|145
1746546900000|2025-05-06 15:55:00|68.2|67.8|68.33|67.93|68.37|67.97|68.15|67.75|160
1746547200000|2025-05-06 16:00:00|68.37|67.97|68.06|67.66|68.37|67.97|67.91|67.51|141
1746547500000|2025-05-06 16:05:00|68.07|67.67|68|67.6|68.19|67.79|67.93|67.53|171
1746547800000|2025-05-06 16:10:00|67.99|67.59|68.47|68.07|68.55|68.15|67.98|67.58|238
1746548100000|2025-05-06 16:15:00|68.48|68.08|68.37|67.97|68.55|68.15|68.27|67.87|220
1746548400000|2025-05-06 16:20:00|68.38|67.98|68.04|67.64|68.49|68.09|68.03|67.63|198
1746548700000|2025-05-06 16:25:00|68.03|67.63|68.21|67.81|68.27|67.87|68.03|67.63|138
1746549000000|2025-05-06 16:30:00|68.22|67.82|68.41|68.01|68.44|68.04|68.21|67.81|185
1746549300000|2025-05-06 16:35:00|68.42|68.02|68.41|68.01|68.55|68.15|68.31|67.91|154
1746549600000|2025-05-06 16:40:00|68.38|67.98|68.24|67.84|68.45|68.05|68.22|67.82|135
1746549900000|2025-05-06 16:45:00|68.23|67.83|68.18|67.78|68.34|67.94|68.16|67.76|132
1746550200000|2025-05-06 16:50:00|68.17|67.77|68.15|67.75|68.18|67.78|68.07|67.67|151
1746550500000|2025-05-06 16:55:00|68.14|67.74|67.91|67.51|68.14|67.74|67.86|67.46|148
1746550800000|2025-05-06 17:00:00|67.9|67.5|67.88|67.48|68.12|67.72|67.85|67.45|190
1746551100000|2025-05-06 17:05:00|67.91|67.51|68.19|67.79|68.23|67.83|67.85|67.45|195
1746551400000|2025-05-06 17:10:00|68.2|67.8|68.22|67.82|68.33|67.93|68.1|67.7|119
1746551700000|2025-05-06 17:15:00|68.19|67.79|68.51|68.11|68.52|68.12|68.19|67.79|176
1746552000000|2025-05-06 17:20:00|68.52|68.12|68.4|68|68.58|68.18|68.33|67.93|146
1746552300000|2025-05-06 17:25:00|68.41|68.01|68.42|68.02|68.61|68.21|68.39|67.99|129
1746552600000|2025-05-06 17:30:00|68.43|68.03|68.4|68|68.5|68.1|68.31|67.91|154
1746552900000|2025-05-06 17:35:00|68.41|68.01|68.13|67.73|68.5|68.1|68.12|67.72|150
1746553200000|2025-05-06 17:40:00|68.11|67.71|67.84|67.44|68.16|67.76|67.84|67.44|121
1746553500000|2025-05-06 17:45:00|67.86|67.46|67.95|67.55|67.95|67.55|67.82|67.42|120
1746553800000|2025-05-06 17:50:00|67.94|67.54|67.94|67.54|68.05|67.65|67.87|67.47|134
1746554100000|2025-05-06 17:55:00|67.95|67.55|67.94|67.54|68.04|67.64|67.91|67.51|89
1746554400000|2025-05-06 18:00:00|67.95|67.55|67.91|67.51|68.02|67.62|67.83|67.43|151
1746554700000|2025-05-06 18:05:00|67.88|67.48|68.06|67.66|68.08|67.68|67.82|67.42|126
1746555000000|2025-05-06 18:10:00|68.05|67.65|67.97|67.57|68.05|67.65|67.9|67.5|105
1746555300000|2025-05-06 18:15:00|68.03|67.63|68.13|67.73|68.2|67.8|67.97|67.57|101
1746555600000|2025-05-06 18:20:00|68.14|67.74|68.15|67.75|68.24|67.84|68.07|67.67|106
1746555900000|2025-05-06 18:25:00|68.16|67.76|68.36|67.96|68.37|67.97|68.15|67.75|92
1746556200000|2025-05-06 18:30:00|68.35|67.95|68.28|67.88|68.37|67.97|68.27|67.87|94
1746556500000|2025-05-06 18:35:00|68.27|67.87|68.36|67.96|68.42|68.02|68.23|67.83|118
1746556800000|2025-05-06 18:40:00|68.37|67.97|68.24|67.84|68.42|68.02|68.23|67.83|118
1746557100000|2025-05-06 18:45:00|68.25|67.85|68.44|68.04|68.45|68.05|68.15|67.75|97
1746557400000|2025-05-06 18:50:00|68.43|68.03|68.53|68.13|68.58|68.18|68.33|67.93|100
1746557700000|2025-05-06 18:55:00|68.56|68.16|68.77|68.37|68.77|68.37|68.53|68.13|173
1746558000000|2025-05-06 19:00:00|68.76|68.36|68.64|68.24|68.86|68.46|68.64|68.24|256
1746558300000|2025-05-06 19:05:00|68.65|68.25|68.62|68.22|68.76|68.36|68.61|68.21|135
1746558600000|2025-05-06 19:10:00|68.63|68.23|68.67|68.27|68.74|68.34|68.61|68.21|61
1746558900000|2025-05-06 19:15:00|68.66|68.26|68.77|68.37|68.84|68.44|68.66|68.26|67
1746559200000|2025-05-06 19:20:00|68.84|68.44|69.06|68.66|69.08|68.68|68.79|68.39|121
1746559500000|2025-05-06 19:25:00|69.07|68.67|68.93|68.53|69.09|68.69|68.87|68.47|97
1746559800000|2025-05-06 19:30:00|68.92|68.52|69.07|68.67|69.15|68.75|68.87|68.47|125
1746560100000|2025-05-06 19:35:00|69.12|68.72|68.96|68.56|69.13|68.73|68.89|68.49|102
1746560400000|2025-05-06 19:40:00|68.95|68.55|69.16|68.76|69.18|68.78|68.95|68.55|78
1746560700000|2025-05-06 19:45:00|69.15|68.75|69.14|68.74|69.24|68.84|69.08|68.68|86
1746561000000|2025-05-06 19:50:00|69.15|68.75|69.07|68.67|69.17|68.77|68.93|68.53|130
1746561300000|2025-05-06 19:55:00|69.08|68.68|68.95|68.55|69.25|68.85|68.94|68.54|132
1746561600000|2025-05-06 20:00:00|68.94|68.54|68.97|68.57|68.97|68.57|68.83|68.43|110
1746561900000|2025-05-06 20:05:00|68.98|68.58|68.83|68.43|69.08|68.68|68.82|68.42|128
1746562200000|2025-05-06 20:10:00|68.82|68.42|68.8|68.4|68.87|68.47|68.8|68.4|66
1746562500000|2025-05-06 20:15:00|68.81|68.41|68.73|68.33|68.85|68.45|68.7|68.3|112
1746562800000|2025-05-06 20:20:00|68.72|68.32|68.41|68.01|68.72|68.32|68.41|68.01|77
1746563100000|2025-05-06 20:25:00|68.4|68|68.22|67.82|68.41|68.01|68.2|67.8|101
1746563400000|2025-05-06 20:30:00|68.23|67.83|67.89|67.49|68.25|67.85|67.89|67.49|146
1746563700000|2025-05-06 20:35:00|67.85|67.45|67.65|67.25|67.91|67.51|67.64|67.24|232
1746564000000|2025-05-06 20:40:00|67.64|67.24|67.72|67.32|67.74|67.34|67.6|67.2|108
1746564300000|2025-05-06 20:45:00|67.73|67.33|67.42|67.02|67.77|67.37|67.41|67.01|145
1746564600000|2025-05-06 20:50:00|67.43|67.03|67.37|66.97|67.45|67.05|67.23|66.83|163
1746564900000|2025-05-06 20:55:00|67.34|66.94|67.38|66.98|67.42|67.02|67.24|66.84|167
1746565200000|2025-05-06 21:00:00|67.36|66.96|67.85|67.45|67.85|67.45|67.36|66.96|219
1746565500000|2025-05-06 21:05:00|67.86|67.46|67.82|67.42|67.93|67.53|67.8|67.4|89
1746565800000|2025-05-06 21:10:00|67.83|67.43|67.65|67.25|67.83|67.43|67.58|67.18|137
1746566100000|2025-05-06 21:15:00|67.64|67.24|67.73|67.33|67.73|67.33|67.53|67.13|110
1746566400000|2025-05-06 21:20:00|67.71|67.31|67.35|66.95|67.74|67.34|67.23|66.83|154
1746566700000|2025-05-06 21:25:00|67.33|66.93|66.94|66.54|67.33|66.93|66.89|66.49|202
1746567000000|2025-05-06 21:30:00|66.93|66.53|66.96|66.56|67.15|66.75|66.91|66.51|148
1746567300000|2025-05-06 21:35:00|66.94|66.54|67.06|66.66|67.15|66.75|66.7|66.3|157
1746567600000|2025-05-06 21:40:00|67.05|66.65|66.88|66.48|67.08|66.68|66.88|66.48|95
1746567900000|2025-05-06 21:45:00|66.87|66.47|67.14|66.74|67.14|66.74|66.87|66.47|67
1746568200000|2025-05-06 21:50:00|67.15|66.75|67.43|67.03|67.44|67.04|67.14|66.74|58
1746568500000|2025-05-06 21:55:00|67.44|67.04|67.55|67.15|67.56|67.16|67.29|66.89|88
1746568800000|2025-05-06 22:00:00|67.52|67.12|68.44|68.04|68.64|68.24|67.51|67.11|443
1746569100000|2025-05-06 22:05:00|68.45|68.05|68.41|68.01|68.72|68.32|68.38|67.98|358
1746569400000|2025-05-06 22:10:00|68.38|67.98|68.49|68.09|68.57|68.17|68.28|67.88|374
1746569700000|2025-05-06 22:15:00|68.48|68.08|69|68.6|69.01|68.61|68.47|68.07|235
1746570000000|2025-05-06 22:20:00|69.01|68.61|69.11|68.71|69.25|68.85|68.98|68.58|303
1746570300000|2025-05-06 22:25:00|69.13|68.73|69.1|68.7|69.18|68.78|68.88|68.48|203
1746570600000|2025-05-06 22:30:00|69.12|68.72|68.9|68.5|69.25|68.85|68.8|68.4|242
1746570900000|2025-05-06 22:35:00|68.89|68.49|68.91|68.51|68.92|68.52|68.73|68.33|141
1746571200000|2025-05-06 22:40:00|68.92|68.52|69.01|68.61|69.14|68.74|68.89|68.49|205
1746571500000|2025-05-06 22:45:00|69.03|68.63|69.08|68.68|69.21|68.81|68.94|68.54|148
1746571800000|2025-05-06 22:50:00|69.05|68.65|69.15|68.75|69.22|68.82|68.99|68.59|208
1746572100000|2025-05-06 22:55:00|69.14|68.74|69.11|68.71|69.18|68.78|69.01|68.61|133
1746572400000|2025-05-06 23:00:00|69.12|68.72|68.74|68.34|69.12|68.72|68.73|68.33|170
1746572700000|2025-05-06 23:05:00|68.75|68.35|68.54|68.14|68.76|68.36|68.48|68.08|213
1746573000000|2025-05-06 23:10:00|68.53|68.13|68.63|68.23|68.66|68.26|68.53|68.13|100
1746573300000|2025-05-06 23:15:00|68.62|68.22|68.72|68.32|68.81|68.41|68.61|68.21|139
1746573600000|2025-05-06 23:20:00|68.73|68.33|68.81|68.41|68.87|68.47|68.7|68.3|113
1746573900000|2025-05-06 23:25:00|68.8|68.4|68.83|68.43|68.97|68.57|68.8|68.4|169
1746574200000|2025-05-06 23:30:00|68.84|68.44|68.76|68.36|68.86|68.46|68.62|68.22|136
1746574500000|2025-05-06 23:35:00|68.75|68.35|68.91|68.51|68.94|68.54|68.75|68.35|85
1746574800000|2025-05-06 23:40:00|68.89|68.49|69.09|68.69|69.12|68.72|68.88|68.48|109
1746575100000|2025-05-06 23:45:00|69.1|68.7|69.18|68.78|69.19|68.79|69.07|68.67|115
1746575400000|2025-05-06 23:50:00|69.19|68.79|69.29|68.89|69.34|68.94|69.11|68.71|106
1746575700000|2025-05-06 23:55:00|69.28|68.88|69.3|68.9|69.36|68.96|69.24|68.84|75
1746576000000|2025-05-07 00:00:00|69.34|68.94|69.29|68.89|69.38|68.98|69.03|68.63|257
1746576300000|2025-05-07 00:05:00|69.3|68.9|69.28|68.88|69.38|68.98|69.2|68.8|159
1746576600000|2025-05-07 00:10:00|69.29|68.89|69.53|69.13|69.53|69.13|69.21|68.81|108
1746576900000|2025-05-07 00:15:00|69.54|69.14|69.59|69.19|69.72|69.32|69.5|69.1|104
1746577200000|2025-05-07 00:20:00|69.6|69.2|70.1|69.7|70.28|69.88|69.57|69.17|221
1746577500000|2025-05-07 00:25:00|70.12|69.72|70.19|69.79|70.24|69.84|70.01|69.61|226
1746577800000|2025-05-07 00:30:00|70.2|69.8|70.23|69.83|70.33|69.93|69.98|69.58|320
1746578100000|2025-05-07 00:35:00|70.22|69.82|70.21|69.81|70.34|69.94|70.08|69.68|231
1746578400000|2025-05-07 00:40:00|70.19|69.79|70.3|69.9|70.32|69.92|70.12|69.72|120
1746578700000|2025-05-07 00:45:00|70.31|69.91|70.19|69.79|70.37|69.97|70.16|69.76|122
1746579000000|2025-05-07 00:50:00|70.21|69.81|70.26|69.86|70.51|70.11|70.2|69.8|77
1746579300000|2025-05-07 00:55:00|70.25|69.85|70.42|70.02|70.43|70.03|70.25|69.85|94
1746579600000|2025-05-07 01:00:00|70.41|70.01|70.44|70.04|70.76|70.36|70.38|69.98|133
1746579900000|2025-05-07 01:05:00|70.41|70.01|70.54|70.14|70.58|70.18|70.4|70|152
1746580200000|2025-05-07 01:10:00|70.58|70.18|70.65|70.25|70.65|70.25|70.54|70.14|90
1746580500000|2025-05-07 01:15:00|70.67|70.27|70.63|70.23|70.67|70.27|70.48|70.08|55
1746580800000|2025-05-07 01:20:00|70.64|70.24|70.52|70.12|70.73|70.33|70.49|70.09|81
1746581100000|2025-05-07 01:25:00|70.53|70.13|70.62|70.22|70.64|70.24|70.52|70.12|46
1746581400000|2025-05-07 01:30:00|70.61|70.21|70.51|70.11|70.61|70.21|70.51|70.11|76
1746581700000|2025-05-07 01:35:00|70.54|70.14|70.61|70.21|70.63|70.23|70.53|70.13|56
1746582000000|2025-05-07 01:40:00|70.62|70.22|70.73|70.33|70.75|70.35|70.47|70.07|177
1746582300000|2025-05-07 01:45:00|70.72|70.32|70.68|70.28|70.79|70.39|70.61|70.21|164
1746582600000|2025-05-07 01:50:00|70.73|70.33|70.92|70.52|70.93|70.53|70.7|70.3|98
1746582900000|2025-05-07 01:55:00|70.9|70.5|70.55|70.15|70.9|70.5|70.53|70.13|179
1746583200000|2025-05-07 02:00:00|70.54|70.14|70.55|70.15|70.61|70.21|70.48|70.08|132
1746583500000|2025-05-07 02:05:00|70.54|70.14|70.29|69.89|70.59|70.19|70.29|69.89|243
1746583800000|2025-05-07 02:10:00|70.3|69.9|70.52|70.12|70.52|70.12|70.22|69.82|166
1746584100000|2025-05-07 02:15:00|70.51|70.11|70.46|70.06|70.52|70.12|70.42|70.02|106
1746584400000|2025-05-07 02:20:00|70.47|70.07|70.54|70.14|70.66|70.26|70.46|70.06|103
1746584700000|2025-05-07 02:25:00|70.51|70.11|70.45|70.05|70.52|70.12|70.39|69.99|73
1746585000000|2025-05-07 02:30:00|70.46|70.06|70.39|69.99|70.5|70.1|70.35|69.95|102
1746585300000|2025-05-07 02:35:00|70.38|69.98|70.2|69.8|70.4|70|70.2|69.8|62
1746585600000|2025-05-07 02:40:00|70.22|69.82|70.02|69.62|70.22|69.82|70.01|69.61|66
1746585900000|2025-05-07 02:45:00|70.01|69.61|70.1|69.7|70.11|69.71|70.01|69.61|67
1746586200000|2025-05-07 02:50:00|70.11|69.71|70.01|69.61|70.13|69.73|69.99|69.59|84
1746586500000|2025-05-07 02:55:00|70.03|69.63|69.97|69.57|70.03|69.63|69.97|69.57|45
1746586800000|2025-05-07 03:00:00|69.96|69.56|69.92|69.52|69.99|69.59|69.85|69.45|88
1746587100000|2025-05-07 03:05:00|69.93|69.53|69.89|69.49|70.01|69.61|69.87|69.47|78
1746587400000|2025-05-07 03:10:00|69.88|69.48|69.79|69.39|69.92|69.52|69.78|69.38|60
1746587700000|2025-05-07 03:15:00|69.78|69.38|69.6|69.2|69.79|69.39|69.6|69.2|64
1746588000000|2025-05-07 03:20:00|69.53|69.13|69.44|69.04|69.59|69.19|69.29|68.89|138
1746588300000|2025-05-07 03:25:00|69.45|69.05|69.7|69.3|69.7|69.3|69.44|69.04|96
1746588600000|2025-05-07 03:30:00|69.69|69.29|69.68|69.28|69.74|69.34|69.61|69.21|98
1746588900000|2025-05-07 03:35:00|69.7|69.3|69.67|69.27|69.72|69.32|69.58|69.18|162
1746589200000|2025-05-07 03:40:00|69.66|69.26|69.71|69.31|69.74|69.34|69.62|69.22|136
1746589500000|2025-05-07 03:45:00|69.72|69.32|69.54|69.14|69.72|69.32|69.5|69.1|102
1746589800000|2025-05-07 03:50:00|69.51|69.11|69.7|69.3|69.71|69.31|69.5|69.1|71
1746590100000|2025-05-07 03:55:00|69.68|69.28|69.61|69.21|69.7|69.3|69.53|69.13|98
1746590400000|2025-05-07 04:00:00|69.62|69.22|69.69|69.29|69.71|69.31|69.6|69.2|122
1746590700000|2025-05-07 04:05:00|69.68|69.28|69.63|69.23|69.71|69.31|69.57|69.17|146
1746591000000|2025-05-07 04:10:00|69.61|69.21|69.9|69.5|69.92|69.52|69.61|69.21|153
1746591300000|2025-05-07 04:15:00|69.89|69.49|69.8|69.4|69.93|69.53|69.79|69.39|100
1746591600000|2025-05-07 04:20:00|69.81|69.41|69.78|69.38|69.84|69.44|69.75|69.35|81
1746591900000|2025-05-07 04:25:00|69.77|69.37|69.72|69.32|69.84|69.44|69.67|69.27|121
1746592200000|2025-05-07 04:30:00|69.68|69.28|69.49|69.09|69.73|69.33|69.48|69.08|174
1746592500000|2025-05-07 04:35:00|69.45|69.05|69.51|69.11|69.54|69.14|69.44|69.04|77
1746592800000|2025-05-07 04:40:00|69.5|69.1|69.5|69.1|69.52|69.12|69.43|69.03|88
1746593100000|2025-05-07 04:45:00|69.49|69.09|69.6|69.2|69.62|69.22|69.42|69.02|146
1746593400000|2025-05-07 04:50:00|69.59|69.19|69.72|69.32|69.74|69.34|69.53|69.13|124
1746593700000|2025-05-07 04:55:00|69.74|69.34|69.73|69.33|69.85|69.45|69.69|69.29|86
1746594000000|2025-05-07 05:00:00|69.72|69.32|69.64|69.24|69.73|69.33|69.61|69.21|56
1746594300000|2025-05-07 05:05:00|69.63|69.23|69.63|69.23|69.7|69.3|69.53|69.13|119
1746594600000|2025-05-07 05:10:00|69.65|69.25|69.68|69.28|69.73|69.33|69.62|69.22|92
1746594900000|2025-05-07 05:15:00|69.67|69.27|69.69|69.29|69.69|69.29|69.48|69.08|160
1746595200000|2025-05-07 05:20:00|69.68|69.28|69.69|69.29|69.74|69.34|69.67|69.27|87
1746595500000|2025-05-07 05:25:00|69.68|69.28|69.59|69.19|69.71|69.31|69.58|69.18|67
1746595800000|2025-05-07 05:30:00|69.58|69.18|69.42|69.02|69.61|69.21|69.38|68.98|129
1746596100000|2025-05-07 05:35:00|69.41|69.01|69.25|68.85|69.41|69.01|69.23|68.83|111
1746596400000|2025-05-07 05:40:00|69.24|68.84|69.4|69|69.46|69.06|69.24|68.84|149
1746596700000|2025-05-07 05:45:00|69.37|68.97|69.32|68.92|69.45|69.05|69.3|68.9|149
1746597000000|2025-05-07 05:50:00|69.3|68.9|69.31|68.91|69.37|68.97|69.28|68.88|111
1746597300000|2025-05-07 05:55:00|69.3|68.9|69.35|68.95|69.47|69.07|69.29|68.89|114
1746597600000|2025-05-07 06:00:00|69.36|68.96|69.52|69.12|69.52|69.12|69.25|68.85|155
1746597900000|2025-05-07 06:05:00|69.51|69.11|69.62|69.22|69.65|69.25|69.51|69.11|185
1746598200000|2025-05-07 06:10:00|69.61|69.21|69.75|69.35|69.77|69.37|69.61|69.21|128
1746598500000|2025-05-07 06:15:00|69.74|69.34|69.59|69.19|69.75|69.35|69.57|69.17|139
1746598800000|2025-05-07 06:20:00|69.58|69.18|69.41|69.01|69.58|69.18|69.39|68.99|123
1746599100000|2025-05-07 06:25:00|69.42|69.02|69.44|69.04|69.5|69.1|69.38|68.98|133
1746599400000|2025-05-07 06:30:00|69.45|69.05|69.4|69|69.45|69.05|69.3|68.9|130
1746599700000|2025-05-07 06:35:00|69.41|69.01|69.41|69.01|69.49|69.09|69.37|68.97|104
1746600000000|2025-05-07 06:40:00|69.42|69.02|69.4|69|69.51|69.11|69.34|68.94|120
1746600300000|2025-05-07 06:45:00|69.39|68.99|69.44|69.04|69.46|69.06|69.3|68.9|117
1746600600000|2025-05-07 06:50:00|69.51|69.11|69.81|69.41|69.81|69.41|69.49|69.09|87
1746600900000|2025-05-07 06:55:00|69.82|69.42|69.95|69.55|69.95|69.55|69.74|69.34|126
1746601200000|2025-05-07 07:00:00|69.94|69.54|70.33|69.93|70.35|69.95|69.89|69.49|188
1746601500000|2025-05-07 07:05:00|70.31|69.91|70.6|70.2|70.64|70.24|70.29|69.89|169
1746601800000|2025-05-07 07:10:00|70.59|70.19|70.72|70.32|70.85|70.45|70.53|70.13|234
1746602100000|2025-05-07 07:15:00|70.71|70.31|70.7|70.3|70.82|70.42|70.67|70.27|162
1746602400000|2025-05-07 07:20:00|70.71|70.31|71.18|70.78|71.18|70.78|70.66|70.26|108
1746602700000|2025-05-07 07:25:00|71.17|70.77|71.2|70.8|71.33|70.93|70.99|70.59|120
1746603000000|2025-05-07 07:30:00|71.21|70.81|71.42|71.02|71.46|71.06|71.19|70.79|239
1746603300000|2025-05-07 07:35:00|71.4|71|71.49|71.09|71.49|71.09|71.24|70.84|210
1746603600000|2025-05-07 07:40:00|71.48|71.08|71.9|71.5|72.19|71.79|71.48|71.08|235
1746603900000|2025-05-07 07:45:00|71.89|71.49|72.09|71.69|72.19|71.79|71.87|71.47|203
1746604200000|2025-05-07 07:50:00|72.08|71.68|72.23|71.83|72.27|71.87|71.91|71.51|102
1746604500000|2025-05-07 07:55:00|72.24|71.84|72.36|71.96|72.54|72.14|72.09|71.69|174
1746604800000|2025-05-07 08:00:00|72.34|71.94|72.23|71.83|72.54|72.14|72|71.6|297
1746605100000|2025-05-07 08:05:00|72.22|71.82|72.31|71.91|72.33|71.93|72.03|71.63|241
1746605400000|2025-05-07 08:10:00|72.3|71.9|72.46|72.06|72.67|72.27|72.3|71.9|194
1746605700000|2025-05-07 08:15:00|72.47|72.07|72.84|72.44|72.84|72.44|72.43|72.03|180
1746606000000|2025-05-07 08:20:00|72.85|72.45|72.7|72.3|72.98|72.58|72.7|72.3|179
1746606300000|2025-05-07 08:25:00|72.69|72.29|72.4|72|72.69|72.29|72.23|71.83|224
1746606600000|2025-05-07 08:30:00|72.37|71.97|72.12|71.72|72.52|72.12|72.06|71.66|140
1746606900000|2025-05-07 08:35:00|72.13|71.73|72.28|71.88|72.3|71.9|72.09|71.69|170
1746607200000|2025-05-07 08:40:00|72.29|71.89|72.3|71.9|72.48|72.08|72.16|71.76|170
1746607500000|2025-05-07 08:45:00|72.31|71.91|72.21|71.81|72.34|71.94|72.06|71.66|106
1746607800000|2025-05-07 08:50:00|72.22|71.82|72.51|72.11|72.54|72.14|72.21|71.81|97
1746608100000|2025-05-07 08:55:00|72.5|72.1|72.67|72.27|72.85|72.45|72.5|72.1|167
1746608400000|2025-05-07 09:00:00|72.66|72.26|72.43|72.03|72.81|72.41|72.43|72.03|145
1746608700000|2025-05-07 09:05:00|72.42|72.02|72.02|71.62|72.46|72.06|71.98|71.58|208
1746609000000|2025-05-07 09:10:00|72.04|71.64|72.03|71.63|72.22|71.82|71.89|71.49|186
1746609300000|2025-05-07 09:15:00|71.99|71.59|72.02|71.62|72.25|71.85|71.99|71.59|163
1746609600000|2025-05-07 09:20:00|72.03|71.63|72.34|71.94|72.44|72.04|72.01|71.61|126
1746609900000|2025-05-07 09:25:00|72.36|71.96|72.41|72.01|72.52|72.12|72.33|71.93|95
1746610200000|2025-05-07 09:30:00|72.4|72|72.25|71.85|72.5|72.1|72.21|71.81|118
1746610500000|2025-05-07 09:35:00|72.31|71.91|72.33|71.93|72.36|71.96|72.22|71.82|92
1746610800000|2025-05-07 09:40:00|72.32|71.92|72.27|71.87|72.35|71.95|72.18|71.78|91
1746611100000|2025-05-07 09:45:00|72.28|71.88|72.01|71.61|72.31|71.91|72.01|71.61|80
1746611400000|2025-05-07 09:50:00|72|71.6|71.88|71.48|72.13|71.73|71.87|71.47|115
1746611700000|2025-05-07 09:55:00|71.89|71.49|71.93|71.53|71.95|71.55|71.78|71.38|79
1746612000000|2025-05-07 10:00:00|71.94|71.54|71.9|71.5|72.11|71.71|71.9|71.5|129
1746612300000|2025-05-07 10:05:00|71.91|71.51|71.8|71.4|71.93|71.53|71.65|71.25|136
1746612600000|2025-05-07 10:10:00|71.81|71.41|71.72|71.32|71.97|71.57|71.72|71.32|72
1746612900000|2025-05-07 10:15:00|71.71|71.31|71.92|71.52|71.96|71.56|71.7|71.3|74
1746613200000|2025-05-07 10:20:00|71.91|71.51|71.91|71.51|72|71.6|71.77|71.37|68
1746613500000|2025-05-07 10:25:00|71.9|71.5|71.98|71.58|71.98|71.58|71.81|71.41|102
1746613800000|2025-05-07 10:30:00|71.97|71.57|72.02|71.62|72.05|71.65|71.82|71.42|155
1746614100000|2025-05-07 10:35:00|72.01|71.61|71.93|71.53|72.09|71.69|71.9|71.5|89
1746614400000|2025-05-07 10:40:00|72|71.6|72.1|71.7|72.11|71.71|71.83|71.43|99
1746614700000|2025-05-07 10:45:00|72.09|71.69|72.42|72.02|72.43|72.03|72.03|71.63|138
1746615000000|2025-05-07 10:50:00|72.43|72.03|72.25|71.85|72.44|72.04|72.22|71.82|132
1746615300000|2025-05-07 10:55:00|72.24|71.84|72.01|71.61|72.31|71.91|72.01|71.61|99
1746615600000|2025-05-07 11:00:00|72.02|71.62|71.8|71.4|72.03|71.63|71.7|71.3|184
1746615900000|2025-05-07 11:05:00|71.82|71.42|71.82|71.42|71.87|71.47|71.74|71.34|78
1746616200000|2025-05-07 11:10:00|71.83|71.43|71.98|71.58|72.12|71.72|71.78|71.38|154
1746616500000|2025-05-07 11:15:00|71.96|71.56|71.94|71.54|71.99|71.59|71.9|71.5|79
1746616800000|2025-05-07 11:20:00|71.93|71.53|71.95|71.55|71.98|71.58|71.91|71.51|66
1746617100000|2025-05-07 11:25:00|71.97|71.57|71.95|71.55|72.01|71.61|71.91|71.51|45
1746617400000|2025-05-07 11:30:00|71.96|71.56|71.94|71.54|72.04|71.64|71.92|71.52|83
1746617700000|2025-05-07 11:35:00|71.93|71.53|71.91|71.51|71.98|71.58|71.91|71.51|48
1746618000000|2025-05-07 11:40:00|71.92|71.52|72.03|71.63|72.12|71.72|71.91|71.51|80
1746618300000|2025-05-07 11:45:00|72.04|71.64|72.03|71.63|72.14|71.74|72.01|71.61|97
1746618600000|2025-05-07 11:50:00|72.02|71.62|72.01|71.61|72.08|71.68|72.01|71.61|80
1746618900000|2025-05-07 11:55:00|72.03|71.63|72.05|71.65|72.08|71.68|72.01|71.61|83
1746619200000|2025-05-07 12:00:00|72.04|71.64|72.35|71.95|72.37|71.97|72.04|71.64|172
1746619500000|2025-05-07 12:05:00|72.33|71.93|72.27|71.87|72.48|72.08|72.27|71.87|106
1746619800000|2025-05-07 12:10:00|72.26|71.86|72.32|71.92|72.47|72.07|72.09|71.69|101
1746620100000|2025-05-07 12:15:00|72.33|71.93|72.44|72.04|72.52|72.12|72.22|71.82|138
1746620400000|2025-05-07 12:20:00|72.48|72.08|72.53|72.13|72.77|72.37|72.48|72.08|129
1746620700000|2025-05-07 12:25:00|72.56|72.16|72.64|72.24|72.71|72.31|72.5|72.1|165
1746621000000|2025-05-07 12:30:00|72.62|72.22|72.98|72.58|72.98|72.58|72.52|72.12|184
1746621300000|2025-05-07 12:35:00|72.97|72.57|72.64|72.24|73.06|72.66|72.51|72.11|144
1746621600000|2025-05-07 12:40:00|72.61|72.21|72.7|72.3|72.81|72.41|72.6|72.2|139
1746621900000|2025-05-07 12:45:00|72.69|72.29|72.8|72.4|72.81|72.41|72.6|72.2|148
1746622200000|2025-05-07 12:50:00|72.81|72.41|72.72|72.32|72.84|72.44|72.71|72.31|110
1746622500000|2025-05-07 12:55:00|72.73|72.33|72.8|72.4|72.92|72.52|72.68|72.28|106
1746622800000|2025-05-07 13:00:00|72.79|72.39|72.57|72.17|72.81|72.41|72.56|72.16|154
1746623100000|2025-05-07 13:05:00|72.53|72.13|73.41|73.01|73.46|73.06|72.32|71.92|173
1746623400000|2025-05-07 13:10:00|73.46|73.06|73.95|73.55|74.59|74.19|73.46|73.06|308
1746623700000|2025-05-07 13:15:00|73.96|73.56|73.51|73.11|74.14|73.74|73.39|72.99|242
1746624000000|2025-05-07 13:20:00|73.63|73.23|73.7|73.3|74.52|74.12|73.59|73.19|280
1746624300000|2025-05-07 13:25:00|73.69|73.29|73.31|72.91|73.73|73.33|73.01|72.61|292
1746624600000|2025-05-07 13:30:00|73.34|72.94|74.22|73.82|74.31|73.91|73.34|72.94|332
1746624900000|2025-05-07 13:35:00|74.27|73.87|74.32|73.92|74.5|74.1|74.06|73.66|230
1746625200000|2025-05-07 13:40:00|74.38|73.98|75.3|74.9|75.32|74.92|74.31|73.91|294
1746625500000|2025-05-07 13:45:00|75.31|74.91|75.29|74.89|76.31|75.91|75.18|74.78|456
1746625800000|2025-05-07 13:50:00|75.27|74.87|74.98|74.58|75.33|74.93|74.93|74.53|331
1746626100000|2025-05-07 13:55:00|74.99|74.59|75.51|75.11|75.51|75.11|74.9|74.5|233
1746626400000|2025-05-07 14:00:00|75.5|75.1|76.86|76.46|77.42|77.02|75.42|75.02|433
1746626700000|2025-05-07 14:05:00|76.85|76.45|76.95|76.55|77.9|77.5|76.85|76.45|421
1746627000000|2025-05-07 14:10:00|76.94|76.54|77.5|77.1|78.06|77.66|76.91|76.51|412
1746627300000|2025-05-07 14:15:00|77.51|77.11|78.42|78.02|78.67|78.27|77.33|76.93|460
1746627600000|2025-05-07 14:20:00|78.4|78|78.01|77.61|78.4|78|77.25|76.85|452
1746627900000|2025-05-07 14:25:00|78.04|77.64|77.67|77.27|78.22|77.82|77.18|76.78|452
1746628200000|2025-05-07 14:30:00|77.68|77.28|78.87|78.47|79.06|78.66|77.63|77.23|462
1746628500000|2025-05-07 14:35:00|78.86|78.46|77.93|77.53|78.87|78.47|77.74|77.34|345
1746628800000|2025-05-07 14:40:00|77.94|77.54|78.43|78.03|78.46|78.06|77.6|77.2|303
1746629100000|2025-05-07 14:45:00|78.44|78.04|77.83|77.43|78.51|78.11|77.82|77.42|336
1746629400000|2025-05-07 14:50:00|77.86|77.46|77.34|76.94|78.08|77.68|77.13|76.73|362
1746629700000|2025-05-07 14:55:00|77.35|76.95|77.78|77.38|77.79|77.39|77.07|76.67|276
1746630000000|2025-05-07 15:00:00|77.79|77.39|77.86|77.46|78.22|77.82|77.41|77.01|270
1746630300000|2025-05-07 15:05:00|77.87|77.47|77.9|77.5|78.41|78.01|77.75|77.35|248
1746630600000|2025-05-07 15:10:00|77.91|77.51|77.15|76.75|77.91|77.51|77.13|76.73|221
1746630900000|2025-05-07 15:15:00|77.17|76.77|77.46|77.06|77.58|77.18|77.13|76.73|125
1746631200000|2025-05-07 15:20:00|77.5|77.1|77.91|77.51|78|77.6|77.41|77.01|195
1746631500000|2025-05-07 15:25:00|77.9|77.5|77.8|77.4|77.99|77.59|77.46|77.06|159
1746631800000|2025-05-07 15:30:00|77.76|77.36|77.17|76.77|77.86|77.46|77.11|76.71|132
1746632100000|2025-05-07 15:35:00|77.18|76.78|78.1|77.7|78.39|77.99|77.08|76.68|209
1746632400000|2025-05-07 15:40:00|78.09|77.69|77.86|77.46|78.33|77.93|77.83|77.43|99
1746632700000|2025-05-07 15:45:00|77.92|77.52|77.22|76.82|77.97|77.57|77.22|76.82|126
1746633000000|2025-05-07 15:50:00|77.24|76.84|77.1|76.7|77.56|77.16|77.1|76.7|129
1746633300000|2025-05-07 15:55:00|77.06|76.66|77.28|76.88|77.45|77.05|76.91|76.51|96
1746633600000|2025-05-07 16:00:00|77.29|76.89|77.21|76.81|77.5|77.1|77.02|76.62|176
1746633900000|2025-05-07 16:05:00|77.19|76.79|77.78|77.38|77.8|77.4|76.88|76.48|221
1746634200000|2025-05-07 16:10:00|77.77|77.37|77.46|77.06|78.15|77.75|77.37|76.97|224
1746634500000|2025-05-07 16:15:00|77.43|77.03|77.83|77.43|77.91|77.51|77.17|76.77|229
1746634800000|2025-05-07 16:20:00|77.82|77.42|77.76|77.36|77.82|77.42|77.6|77.2|162
1746635100000|2025-05-07 16:25:00|77.75|77.35|77.7|77.3|78.25|77.85|77.69|77.29|184
1746635400000|2025-05-07 16:30:00|77.71|77.31|77.87|77.47|78.2|77.8|77.53|77.13|194
1746635700000|2025-05-07 16:35:00|77.86|77.46|77.71|77.31|77.94|77.54|77.59|77.19|136
1746636000000|2025-05-07 16:40:00|77.72|77.32|77.71|77.31|77.89|77.49|77.7|77.3|92
1746636300000|2025-05-07 16:45:00|77.7|77.3|78.31|77.91|78.33|77.93|77.61|77.21|198
1746636600000|2025-05-07 16:50:00|78.3|77.9|78.76|78.36|78.9|78.5|78.24|77.84|267
1746636900000|2025-05-07 16:55:00|78.75|78.35|78.89|78.49|79.23|78.83|78.68|78.28|195
1746637200000|2025-05-07 17:00:00|78.88|78.48|78.4|78|79.26|78.86|78.4|78|227
1746637500000|2025-05-07 17:05:00|78.43|78.03|78.02|77.62|78.43|78.03|77.9|77.5|210
1746637800000|2025-05-07 17:10:00|77.97|77.57|78.13|77.73|78.14|77.74|77.91|77.51|152
1746638100000|2025-05-07 17:15:00|78.14|77.74|77.61|77.21|78.43|78.03|77.61|77.21|214
1746638400000|2025-05-07 17:20:00|77.56|77.16|78.1|77.7|78.13|77.73|77.53|77.13|146
1746638700000|2025-05-07 17:25:00|78.11|77.71|78.72|78.32|78.97|78.57|78.11|77.71|208
1746639000000|2025-05-07 17:30:00|78.71|78.31|78.55|78.15|78.79|78.39|78.53|78.13|179
1746639300000|2025-05-07 17:35:00|78.57|78.17|78.29|77.89|78.58|78.18|78.09|77.69|200
1746639600000|2025-05-07 17:40:00|78.27|77.87|78.15|77.75|78.41|78.01|78.1|77.7|245
1746639900000|2025-05-07 17:45:00|78.12|77.72|78.58|78.18|78.85|78.45|78.12|77.72|278
1746640200000|2025-05-07 17:50:00|78.59|78.19|78.6|78.2|78.74|78.34|77.98|77.58|398
1746640500000|2025-05-07 17:55:00|78.54|78.14|79.57|79.17|79.71|79.31|78.46|78.06|400
1746640800000|2025-05-07 18:00:00|79.56|79.16|79.57|79.17|79.88|79.48|79.03|78.63|412
1746641100000|2025-05-07 18:05:00|79.56|79.16|78.66|78.26|79.56|79.16|78.45|78.05|350
1746641400000|2025-05-07 18:10:00|78.68|78.28|79.12|78.72|79.12|78.72|78.28|77.88|368
1746641700000|2025-05-07 18:15:00|79.11|78.71|79.08|78.68|79.12|78.72|78.8|78.4|297
1746642000000|2025-05-07 18:20:00|79.09|78.69|79.51|79.11|79.62|79.22|79.09|78.69|285
1746642300000|2025-05-07 18:25:00|79.55|79.15|79.62|79.22|79.7|79.3|79.28|78.88|320
1746642600000|2025-05-07 18:30:00|79.68|79.28|80.13|79.73|80.13|79.73|79.57|79.17|284
1746642900000|2025-05-07 18:35:00|80.12|79.72|79.78|79.38|80.16|79.76|79.75|79.35|273
1746643200000|2025-05-07 18:40:00|79.77|79.37|79.42|79.02|80.02|79.62|79.41|79.01|434
1746643500000|2025-05-07 18:45:00|79.5|79.1|79.12|78.72|79.61|79.21|78.87|78.47|509
1746643800000|2025-05-07 18:50:00|79.1|78.7|79.26|78.86|79.27|78.87|78.75|78.35|441
1746644100000|2025-05-07 18:55:00|79.23|78.83|79.5|79.1|79.62|79.22|79.23|78.83|332
1746644400000|2025-05-07 19:00:00|79.51|79.11|78.72|78.32|79.59|79.19|78.72|78.32|224
1746644700000|2025-05-07 19:05:00|78.77|78.37|78|77.6|78.77|78.37|77.96|77.56|293
1746645000000|2025-05-07 19:10:00|78.05|77.65|78.08|77.68|78.21|77.81|77.85|77.45|306
1746645300000|2025-05-07 19:15:00|78.14|77.74|78.24|77.84|78.25|77.85|77.7|77.3|314
1746645600000|2025-05-07 19:20:00|78.23|77.83|78.1|77.7|78.41|78.01|77.99|77.59|271
1746645900000|2025-05-07 19:25:00|78.12|77.72|78.28|77.88|78.29|77.89|77.99|77.59|375
1746646200000|2025-05-07 19:30:00|78.29|77.89|78.32|77.92|78.34|77.94|78.16|77.76|272
1746646500000|2025-05-07 19:35:00|78.33|77.93|78.43|78.03|78.62|78.22|78.28|77.88|195
1746646800000|2025-05-07 19:40:00|78.44|78.04|78.82|78.42|79.15|78.75|78.37|77.97|223
1746647100000|2025-05-07 19:45:00|78.83|78.43|78.74|78.34|78.97|78.57|78.74|78.34|238
1746647400000|2025-05-07 19:50:00|78.76|78.36|78.64|78.24|78.76|78.36|78.3|77.9|288
1746647700000|2025-05-07 19:55:00|78.68|78.28|78.73|78.33|78.78|78.38|78.56|78.16|240
1746648000000|2025-05-07 20:00:00|78.75|78.35|78.76|78.36|78.8|78.4|78.6|78.2|236
1746648300000|2025-05-07 20:05:00|78.79|78.39|79.05|78.65|79.07|78.67|78.61|78.21|205
1746648600000|2025-05-07 20:10:00|79.04|78.64|79.16|78.76|79.36|78.96|79.04|78.64|186
1746648900000|2025-05-07 20:15:00|79.19|78.79|79.02|78.62|79.4|79|78.93|78.53|207
1746649200000|2025-05-07 20:20:00|79.03|78.63|78.75|78.35|79.15|78.75|78.74|78.34|163
1746649500000|2025-05-07 20:25:00|78.74|78.34|79.04|78.64|79.06|78.66|78.74|78.34|105
1746649800000|2025-05-07 20:30:00|79.05|78.65|78.95|78.55|79.1|78.7|78.9|78.5|118
1746650100000|2025-05-07 20:35:00|78.94|78.54|78.45|78.05|78.94|78.54|78.45|78.05|183
1746650400000|2025-05-07 20:40:00|78.44|78.04|78.64|78.24|78.72|78.32|78.44|78.04|158
1746650700000|2025-05-07 20:45:00|78.63|78.23|78.59|78.19|78.81|78.41|78.3|77.9|239
1746651000000|2025-05-07 20:50:00|78.6|78.2|78.51|78.11|78.71|78.31|78.48|78.08|161
1746651300000|2025-05-07 20:55:00|78.5|78.1|78.99|78.59|79.01|78.61|78.49|78.09|148
1746651600000|2025-05-07 21:00:00|79.03|78.63|79.3|78.9|79.35|78.95|78.99|78.59|158
1746651900000|2025-05-07 21:05:00|79.31|78.91|79.22|78.82|79.33|78.93|79.1|78.7|169
1746652200000|2025-05-07 21:10:00|79.23|78.83|79.34|78.94|79.47|79.07|79.2|78.8|163
1746652500000|2025-05-07 21:15:00|79.38|78.98|79.52|79.12|79.52|79.12|79.15|78.75|108
1746652800000|2025-05-07 21:20:00|79.54|79.14|79.82|79.42|79.93|79.53|79.54|79.14|140
1746653100000|2025-05-07 21:25:00|79.83|79.43|80.02|79.62|80.08|79.68|79.83|79.43|86
1746653400000|2025-05-07 21:30:00|80.03|79.63|80.25|79.85|80.25|79.85|79.67|79.27|175
1746653700000|2025-05-07 21:35:00|80.26|79.86|80.02|79.62|80.67|80.27|79.92|79.52|128
1746654000000|2025-05-07 21:40:00|80.07|79.67|80.3|79.9|80.3|79.9|80.07|79.67|147
1746654300000|2025-05-07 21:45:00|80.29|79.89|80.67|80.27|80.76|80.36|80.25|79.85|121
1746654600000|2025-05-07 21:50:00|80.65|80.25|80.54|80.14|80.73|80.33|80.44|80.04|127
1746654900000|2025-05-07 21:55:00|80.53|80.13|81.03|80.63|81.17|80.77|80.53|80.13|122
1746655200000|2025-05-07 22:00:00|81.04|80.64|80.76|80.36|81.14|80.74|80.76|80.36|201
1746655500000|2025-05-07 22:05:00|80.73|80.33|81.13|80.73|81.25|80.85|80.63|80.23|250
1746655800000|2025-05-07 22:10:00|81.14|80.74|81.43|81.03|81.73|81.33|81.12|80.72|237
1746656100000|2025-05-07 22:15:00|81.45|81.05|81.24|80.84|81.46|81.06|80.7|80.3|221
1746656400000|2025-05-07 22:20:00|81.19|80.79|80.98|80.58|81.26|80.86|80.88|80.48|161
1746656700000|2025-05-07 22:25:00|80.97|80.57|81.13|80.73|81.24|80.84|80.95|80.55|114
1746657000000|2025-05-07 22:30:00|81.12|80.72|81.76|81.36|81.96|81.56|81.02|80.62|194
1746657300000|2025-05-07 22:35:00|81.77|81.37|81.49|81.09|81.82|81.42|81.38|80.98|181
1746657600000|2025-05-07 22:40:00|81.47|81.07|81.22|80.82|81.51|81.11|81.22|80.82|127
1746657900000|2025-05-07 22:45:00|81.2|80.8|81.94|81.54|82.04|81.64|81.18|80.78|235
1746658200000|2025-05-07 22:50:00|81.96|81.56|81.93|81.53|82.41|82.01|81.9|81.5|187
1746658500000|2025-05-07 22:55:00|81.95|81.55|82.14|81.74|82.22|81.82|81.88|81.48|181
1746658800000|2025-05-07 23:00:00|82.13|81.73|83.78|83.38|83.97|83.57|82.11|81.71|310
1746659100000|2025-05-07 23:05:00|83.77|83.37|83.91|83.51|84.27|83.87|83.57|83.17|388
1746659400000|2025-05-07 23:10:00|83.89|83.49|83.54|83.14|83.89|83.49|83.26|82.86|365
1746659700000|2025-05-07 23:15:00|83.52|83.12|82.84|82.44|83.64|83.24|82.77|82.37|242
1746660000000|2025-05-07 23:20:00|82.82|82.42|83.06|82.66|83.3|82.9|82.78|82.38|216
1746660300000|2025-05-07 23:25:00|83.08|82.68|83.06|82.66|83.14|82.74|82.76|82.36|244
1746660600000|2025-05-07 23:30:00|83.07|82.67|82.34|81.94|83.07|82.67|82.34|81.94|174
1746660900000|2025-05-07 23:35:00|82.37|81.97|82.41|82.01|82.53|82.13|82.24|81.84|192
1746661200000|2025-05-07 23:40:00|82.4|82|82.16|81.76|82.46|82.06|81.84|81.44|190
1746661500000|2025-05-07 23:45:00|82.15|81.75|82.33|81.93|82.4|82|82.13|81.73|173
1746661800000|2025-05-07 23:50:00|82.32|81.92|82.01|81.61|82.32|81.92|82|81.6|124
1746662100000|2025-05-07 23:55:00|82.02|81.62|82.22|81.82|82.27|81.87|81.94|81.54|124
1746662400000|2025-05-08 00:00:00|82.26|81.86|83.19|82.79|83.69|83.29|81.81|81.41|377
1746662700000|2025-05-08 00:05:00|83.18|82.78|82.12|81.72|84.44|84.04|81.93|81.53|373
1746663000000|2025-05-08 00:10:00|82.11|81.71|81.41|81.01|82.27|81.87|80.79|80.39|408
1746663300000|2025-05-08 00:15:00|81.44|81.04|82.1|81.7|82.51|82.11|81.17|80.77|282
1746663600000|2025-05-08 00:20:00|82.08|81.68|82.64|82.24|82.7|82.3|81.67|81.27|236
1746663900000|2025-05-08 00:25:00|82.65|82.25|82.54|82.14|83.02|82.62|82.4|82|226
1746664200000|2025-05-08 00:30:00|82.47|82.07|82.03|81.63|82.67|82.27|81.52|81.12|163
1746664500000|2025-05-08 00:35:00|82.04|81.64|81.93|81.53|82.1|81.7|81.82|81.42|176
1746664800000|2025-05-08 00:40:00|81.92|81.52|82.12|81.72|82.2|81.8|81.27|80.87|167
1746665100000|2025-05-08 00:45:00|82.11|81.71|81.84|81.44|82.11|81.71|81.48|81.08|173
1746665400000|2025-05-08 00:50:00|81.86|81.46|82.32|81.92|82.33|81.93|81.69|81.29|140
1746665700000|2025-05-08 00:55:00|82.3|81.9|82.86|82.46|83.22|82.82|82.26|81.86|259
1746666000000|2025-05-08 01:00:00|82.88|82.48|83.76|83.36|83.9|83.5|82.76|82.36|424
1746666300000|2025-05-08 01:05:00|83.77|83.37|83.99|83.59|85.15|84.75|83.77|83.37|363
1746666600000|2025-05-08 01:10:00|83.96|83.56|84.39|83.99|84.81|84.41|83.74|83.34|331
1746666900000|2025-05-08 01:15:00|84.37|83.97|84.86|84.46|85.05|84.65|84.2|83.8|348
1746667200000|2025-05-08 01:20:00|84.87|84.47|84.26|83.86|85.04|84.64|84.26|83.86|330
1746667500000|2025-05-08 01:25:00|84.25|83.85|82.99|82.59|84.25|83.85|82.93|82.53|339
1746667800000|2025-05-08 01:30:00|82.97|82.57|81.92|81.52|82.97|82.57|81.69|81.29|306
1746668100000|2025-05-08 01:35:00|81.94|81.54|81.65|81.25|82.1|81.7|81.54|81.14|250
1746668400000|2025-05-08 01:40:00|81.69|81.29|81.77|81.37|81.79|81.39|81.33|80.93|289
1746668700000|2025-05-08 01:45:00|81.81|81.41|81.19|80.79|81.89|81.49|80.86|80.46|286
1746669000000|2025-05-08 01:50:00|81.18|80.78|81.15|80.75|81.22|80.82|80.92|80.52|257
1746669300000|2025-05-08 01:55:00|81.13|80.73|81.84|81.44|81.95|81.55|81.13|80.73|269
1746669600000|2025-05-08 02:00:00|81.86|81.46|81.82|81.42|82.26|81.86|81.63|81.23|237
1746669900000|2025-05-08 02:05:00|81.84|81.44|81.76|81.36|82.46|82.06|81.74|81.34|219
1746670200000|2025-05-08 02:10:00|81.75|81.35|82.02|81.62|82.11|81.71|81.63|81.23|204
1746670500000|2025-05-08 02:15:00|82.03|81.63|82.56|82.16|82.58|82.18|82.03|81.63|188
1746670800000|2025-05-08 02:20:00|82.55|82.15|82.63|82.23|82.71|82.31|82.42|82.02|234
1746671100000|2025-05-08 02:25:00|82.62|82.22|82.39|81.99|82.72|82.32|82.29|81.89|355
1746671400000|2025-05-08 02:30:00|82.4|82|82.6|82.2|82.89|82.49|82.38|81.98|314
1746671700000|2025-05-08 02:35:00|82.62|82.22|82|81.6|82.75|82.35|81.98|81.58|278
1746672000000|2025-05-08 02:40:00|81.99|81.59|82.23|81.83|82.29|81.89|81.93|81.53|207
1746672300000|2025-05-08 02:45:00|82.22|81.82|82.1|81.7|82.42|82.02|81.98|81.58|243
1746672600000|2025-05-08 02:50:00|82.16|81.76|82.42|82.02|82.52|82.12|82.16|81.76|188
1746672900000|2025-05-08 02:55:00|82.41|82.01|82.45|82.05|82.51|82.11|82.29|81.89|174
1746673200000|2025-05-08 03:00:00|82.42|82.02|82.46|82.06|82.79|82.39|82.26|81.86|200
1746673500000|2025-05-08 03:05:00|82.44|82.04|82.4|82|82.75|82.35|82.39|81.99|232
1746673800000|2025-05-08 03:10:00|82.39|81.99|82.09|81.69|82.45|82.05|81.91|81.51|226
1746674100000|2025-05-08 03:15:00|82.08|81.68|82.94|82.54|82.97|82.57|81.96|81.56|233
1746674400000|2025-05-08 03:20:00|82.89|82.49|83.63|83.23|83.63|83.23|82.8|82.4|164
1746674700000|2025-05-08 03:25:00|83.65|83.25|83.54|83.14|83.94|83.54|83.33|82.93|237
1746675000000|2025-05-08 03:30:00|83.53|83.13|83.05|82.65|83.61|83.21|82.94|82.54|194
1746675300000|2025-05-08 03:35:00|83.04|82.64|82.99|82.59|83.2|82.8|82.92|82.52|189
1746675600000|2025-05-08 03:40:00|83|82.6|82.97|82.57|83.33|82.93|82.74|82.34|292
1746675900000|2025-05-08 03:45:00|82.96|82.56|83.14|82.74|83.32|82.92|82.92|82.52|355
1746676200000|2025-05-08 03:50:00|83.13|82.73|82.69|82.29|83.19|82.79|82.43|82.03|196
1746676500000|2025-05-08 03:55:00|82.7|82.3|83.06|82.66|83.11|82.71|82.46|82.06|279
1746676800000|2025-05-08 04:00:00|83.07|82.67|83.33|82.93|83.55|83.15|83.07|82.67|368
1746677100000|2025-05-08 04:05:00|83.35|82.95|83.51|83.11|83.59|83.19|83.33|82.93|129
1746677400000|2025-05-08 04:10:00|83.52|83.12|83.33|82.93|83.74|83.34|83.23|82.83|169
1746677700000|2025-05-08 04:15:00|83.35|82.95|83.45|83.05|83.52|83.12|83.06|82.66|262
1746678000000|2025-05-08 04:20:00|83.44|83.04|83.31|82.91|83.57|83.17|83.13|82.73|147
1746678300000|2025-05-08 04:25:00|83.32|82.92|83.53|83.13|83.63|83.23|83.31|82.91|167
1746678600000|2025-05-08 04:30:00|83.51|83.11|82.68|82.28|83.51|83.11|82.36|81.96|233
1746678900000|2025-05-08 04:35:00|82.65|82.25|83.22|82.82|83.22|82.82|82.6|82.2|142
1746679200000|2025-05-08 04:40:00|83.19|82.79|82.92|82.52|83.21|82.81|82.81|82.41|142
1746679500000|2025-05-08 04:45:00|82.94|82.54|82.67|82.27|82.95|82.55|82.67|82.27|155
1746679800000|2025-05-08 04:50:00|82.71|82.31|82.98|82.58|83.19|82.79|82.71|82.31|140
1746680100000|2025-05-08 04:55:00|82.99|82.59|83.05|82.65|83.05|82.65|82.59|82.19|155
1746680400000|2025-05-08 05:00:00|83.06|82.66|83.79|83.39|84.11|83.71|83.05|82.65|276
1746680700000|2025-05-08 05:05:00|83.78|83.38|83.69|83.29|83.81|83.41|83.59|83.19|165
1746681000000|2025-05-08 05:10:00|83.7|83.3|83.51|83.11|83.82|83.42|83.43|83.03|155
1746681300000|2025-05-08 05:15:00|83.45|83.05|83.14|82.74|83.51|83.11|83.12|82.72|124
1746681600000|2025-05-08 05:20:00|83.13|82.73|83.4|83|83.5|83.1|83.13|82.73|156
1746681900000|2025-05-08 05:25:00|83.37|82.97|83.99|83.59|84.18|83.78|83.18|82.78|185
1746682200000|2025-05-08 05:30:00|83.96|83.56|83.7|83.3|84.08|83.68|83.52|83.12|153
1746682500000|2025-05-08 05:35:00|83.69|83.29|83.8|83.4|83.86|83.46|83.59|83.19|113
1746682800000|2025-05-08 05:40:00|83.78|83.38|84.09|83.69|84.12|83.72|83.78|83.38|171
1746683100000|2025-05-08 05:45:00|84.08|83.68|83.8|83.4|84.73|84.33|83.8|83.4|213
1746683400000|2025-05-08 05:50:00|83.79|83.39|83.68|83.28|83.97|83.57|83.63|83.23|190
1746683700000|2025-05-08 05:55:00|83.69|83.29|83.35|82.95|83.7|83.3|83.28|82.88|202
1746684000000|2025-05-08 06:00:00|83.36|82.96|83.69|83.29|83.77|83.37|83.36|82.96|183
1746684300000|2025-05-08 06:05:00|83.7|83.3|84.08|83.68|84.26|83.86|83.64|83.24|198
1746684600000|2025-05-08 06:10:00|84.07|83.67|83.65|83.25|84.2|83.8|83.65|83.25|207
1746684900000|2025-05-08 06:15:00|83.62|83.22|83.97|83.57|84.01|83.61|83.56|83.16|233
1746685200000|2025-05-08 06:20:00|84.01|83.61|83.97|83.57|84.12|83.72|83.87|83.47|227
1746685500000|2025-05-08 06:25:00|83.96|83.56|83.67|83.27|83.99|83.59|83.6|83.2|195
1746685800000|2025-05-08 06:30:00|83.69|83.29|83.59|83.19|83.87|83.47|83.38|82.98|129
1746686100000|2025-05-08 06:35:00|83.63|83.23|83.49|83.09|83.76|83.36|83.44|83.04|211
1746686400000|2025-05-08 06:40:00|83.52|83.12|83.48|83.08|83.57|83.17|83.43|83.03|108
1746686700000|2025-05-08 06:45:00|83.49|83.09|83.51|83.11|83.68|83.28|83.33|82.93|134
1746687000000|2025-05-08 06:50:00|83.52|83.12|83.09|82.69|83.59|83.19|83.08|82.68|209
1746687300000|2025-05-08 06:55:00|83.08|82.68|83.18|82.78|83.49|83.09|83.08|82.68|258
1746687600000|2025-05-08 07:00:00|83.2|82.8|83.21|82.81|83.4|83|83.17|82.77|271
1746687900000|2025-05-08 07:05:00|83.2|82.8|83.62|83.22|83.68|83.28|83.13|82.73|201
1746688200000|2025-05-08 07:10:00|83.61|83.21|83.37|82.97|83.69|83.29|83.33|82.93|169
1746688500000|2025-05-08 07:15:00|83.36|82.96|83.48|83.08|83.55|83.15|83.31|82.91|203
1746688800000|2025-05-08 07:20:00|83.52|83.12|83.26|82.86|83.53|83.13|83.26|82.86|283
1746689100000|2025-05-08 07:25:00|83.27|82.87|82.87|82.47|83.32|82.92|82.86|82.46|226
1746689400000|2025-05-08 07:30:00|82.92|82.52|82.69|82.29|83.16|82.76|82.43|82.03|310
1746689700000|2025-05-08 07:35:00|82.71|82.31|83.07|82.67|83.07|82.67|82.48|82.08|233
1746690000000|2025-05-08 07:40:00|83.08|82.68|83.18|82.78|83.18|82.78|82.99|82.59|273
1746690300000|2025-05-08 07:45:00|83.2|82.8|83.45|83.05|83.54|83.14|83.12|82.72|199
1746690600000|2025-05-08 07:50:00|83.44|83.04|84.08|83.68|84.33|83.93|83.43|83.03|192
1746690900000|2025-05-08 07:55:00|84.12|83.72|84.7|84.3|84.85|84.45|84.07|83.67|210
1746691200000|2025-05-08 08:00:00|84.73|84.33|84.5|84.1|85.04|84.64|84.46|84.06|238
1746691500000|2025-05-08 08:05:00|84.49|84.09|84.32|83.92|84.53|84.13|84.29|83.89|214
1746691800000|2025-05-08 08:10:00|84.26|83.86|84.46|84.06|84.46|84.06|84.09|83.69|126
1746692100000|2025-05-08 08:15:00|84.45|84.05|84.15|83.75|84.59|84.19|84.09|83.69|196
1746692400000|2025-05-08 08:20:00|84.14|83.74|84.6|84.2|84.6|84.2|84.06|83.66|217
1746692700000|2025-05-08 08:25:00|84.61|84.21|84.58|84.18|84.73|84.33|84.43|84.03|186
1746693000000|2025-05-08 08:30:00|84.59|84.19|84.46|84.06|84.72|84.32|84.43|84.03|234
1746693300000|2025-05-08 08:35:00|84.42|84.02|84.39|83.99|84.61|84.21|84.29|83.89|238
1746693600000|2025-05-08 08:40:00|84.37|83.97|84.18|83.78|84.42|84.02|84.14|83.74|291
1746693900000|2025-05-08 08:45:00|84.2|83.8|84.2|83.8|84.37|83.97|84.12|83.72|370
1746694200000|2025-05-08 08:50:00|84.18|83.78|84.48|84.08|84.59|84.19|84.03|83.63|327
1746694500000|2025-05-08 08:55:00|84.47|84.07|84.27|83.87|84.5|84.1|84.27|83.87|244
1746694800000|2025-05-08 09:00:00|84.29|83.89|84.19|83.79|84.29|83.89|84.06|83.66|327
1746695100000|2025-05-08 09:05:00|84.2|83.8|84.41|84.01|84.43|84.03|84.19|83.79|227
1746695400000|2025-05-08 09:10:00|84.39|83.99|84.44|84.04|84.53|84.13|84.33|83.93|142
1746695700000|2025-05-08 09:15:00|84.45|84.05|84.46|84.06|84.53|84.13|84.34|83.94|151
1746696000000|2025-05-08 09:20:00|84.45|84.05|84.14|83.74|84.45|84.05|84.1|83.7|266
1746696300000|2025-05-08 09:25:00|84.13|83.73|84.29|83.89|84.31|83.91|84.09|83.69|260
1746696600000|2025-05-08 09:30:00|84.27|83.87|84.4|84|84.53|84.13|84.25|83.85|303
1746696900000|2025-05-08 09:35:00|84.42|84.02|84.58|84.18|84.58|84.18|84.25|83.85|227
1746697200000|2025-05-08 09:40:00|84.57|84.17|84.67|84.27|84.97|84.57|84.57|84.17|190
1746697500000|2025-05-08 09:45:00|84.69|84.29|84.59|84.19|84.86|84.46|84.54|84.14|216
1746697800000|2025-05-08 09:50:00|84.58|84.18|84.53|84.13|84.71|84.31|84.44|84.04|238
1746698100000|2025-05-08 09:55:00|84.52|84.12|84.74|84.34|84.88|84.48|84.44|84.04|226
1746698400000|2025-05-08 10:00:00|84.72|84.32|84.83|84.43|85|84.6|84.71|84.31|233
1746698700000|2025-05-08 10:05:00|84.87|84.47|84.96|84.56|84.96|84.56|84.62|84.22|235
1746699000000|2025-05-08 10:10:00|84.95|84.55|85.42|85.02|85.65|85.25|84.85|84.45|287
1746699300000|2025-05-08 10:15:00|85.43|85.03|84.78|84.38|85.54|85.14|84.77|84.37|152
1746699600000|2025-05-08 10:20:00|84.8|84.4|84.94|84.54|85|84.6|84.77|84.37|204
1746699900000|2025-05-08 10:25:00|84.92|84.52|85.05|84.65|85.16|84.76|84.82|84.42|314
1746700200000|2025-05-08 10:30:00|85.03|84.63|84.75|84.35|85.24|84.84|84.74|84.34|336
1746700500000|2025-05-08 10:35:00|84.76|84.36|84.72|84.32|84.95|84.55|84.66|84.26|193
1746700800000|2025-05-08 10:40:00|84.71|84.31|84.71|84.31|84.92|84.52|84.66|84.26|141
1746701100000|2025-05-08 10:45:00|84.72|84.32|84.57|84.17|84.85|84.45|84.57|84.17|216
1746701400000|2025-05-08 10:50:00|84.62|84.22|84.6|84.2|84.66|84.26|84.41|84.01|214
1746701700000|2025-05-08 10:55:00|84.61|84.21|84.74|84.34|84.83|84.43|84.6|84.2|278
1746702000000|2025-05-08 11:00:00|84.72|84.32|84.46|84.06|84.76|84.36|84.44|84.04|374
1746702300000|2025-05-08 11:05:00|84.48|84.08|84.43|84.03|84.75|84.35|84.42|84.02|226
1746702600000|2025-05-08 11:10:00|84.47|84.07|84.53|84.13|84.7|84.3|84.42|84.02|256
1746702900000|2025-05-08 11:15:00|84.5|84.1|85.01|84.61|85.08|84.68|84.4|84|268
1746703200000|2025-05-08 11:20:00|85.06|84.66|85.17|84.77|85.27|84.87|84.81|84.41|295
1746703500000|2025-05-08 11:25:00|85.2|84.8|84.88|84.48|85.21|84.81|84.87|84.47|236
1746703800000|2025-05-08 11:30:00|84.89|84.49|84.79|84.39|84.97|84.57|84.72|84.32|184
1746704100000|2025-05-08 11:35:00|84.8|84.4|85.1|84.7|85.15|84.75|84.78|84.38|169
1746704400000|2025-05-08 11:40:00|85.09|84.69|85.42|85.02|85.46|85.06|85.06|84.66|146
1746704700000|2025-05-08 11:45:00|85.39|84.99|85.35|84.95|85.52|85.12|85.31|84.91|186
1746705000000|2025-05-08 11:50:00|85.39|84.99|85.35|84.95|85.52|85.12|85.25|84.85|252
1746705300000|2025-05-08 11:55:00|85.36|84.96|86.19|85.79|86.23|85.83|85.36|84.96|248
1746705600000|2025-05-08 12:00:00|86.17|85.77|85.78|85.38|86.21|85.81|85.74|85.34|191
1746705900000|2025-05-08 12:05:00|85.77|85.37|86.07|85.67|86.17|85.77|85.72|85.32|167
1746706200000|2025-05-08 12:10:00|86.06|85.66|86.08|85.68|86.59|86.19|85.94|85.54|295
1746706500000|2025-05-08 12:15:00|86.1|85.7|85.84|85.44|86.39|85.99|85.84|85.44|244
1746706800000|2025-05-08 12:20:00|85.86|85.46|85.73|85.33|85.86|85.46|85.55|85.15|266
1746707100000|2025-05-08 12:25:00|85.68|85.28|85.7|85.3|85.77|85.37|85.56|85.16|198
1746707400000|2025-05-08 12:30:00|85.71|85.31|85.33|84.93|85.87|85.47|85.05|84.65|241
1746707700000|2025-05-08 12:35:00|85.3|84.9|84.75|84.35|85.34|84.94|84.75|84.35|405
1746708000000|2025-05-08 12:40:00|84.74|84.34|84.01|83.61|84.88|84.48|84|83.6|334
1746708300000|2025-05-08 12:45:00|84.06|83.66|84.48|84.08|84.48|84.08|84.01|83.61|279
1746708600000|2025-05-08 12:50:00|84.44|84.04|84.54|84.14|84.59|84.19|84.39|83.99|246
1746708900000|2025-05-08 12:55:00|84.53|84.13|84.39|83.99|84.57|84.17|84.32|83.92|332
1746709200000|2025-05-08 13:00:00|84.4|84|84.6|84.2|84.61|84.21|84.31|83.91|291
1746709500000|2025-05-08 13:05:00|84.57|84.17|84.6|84.2|84.63|84.23|84.48|84.08|260
1746709800000|2025-05-08 13:10:00|84.58|84.18|84.57|84.17|84.85|84.45|84.55|84.15|232
1746710100000|2025-05-08 13:15:00|84.59|84.19|84.18|83.78|84.69|84.29|84.1|83.7|207
1746710400000|2025-05-08 13:20:00|84.17|83.77|84.07|83.67|84.36|83.96|84.07|83.67|229
1746710700000|2025-05-08 13:25:00|84.06|83.66|83.78|83.38|84.08|83.68|83.72|83.32|184
1746711000000|2025-05-08 13:30:00|83.79|83.39|83.57|83.17|83.88|83.48|83.45|83.05|323
1746711300000|2025-05-08 13:35:00|83.58|83.18|83.51|83.11|84.01|83.61|83.47|83.07|315
1746711600000|2025-05-08 13:40:00|83.52|83.12|83.66|83.26|83.68|83.28|83.49|83.09|160
1746711900000|2025-05-08 13:45:00|83.65|83.25|83.45|83.05|83.67|83.27|83.36|82.96|171
1746712200000|2025-05-08 13:50:00|83.47|83.07|83.54|83.14|83.66|83.26|83.37|82.97|223
1746712500000|2025-05-08 13:55:00|83.55|83.15|83.66|83.26|83.73|83.33|83.48|83.08|232
1746712800000|2025-05-08 14:00:00|83.65|83.25|83.58|83.18|83.69|83.29|83.47|83.07|434
1746713100000|2025-05-08 14:05:00|83.56|83.16|83.89|83.49|83.91|83.51|83.52|83.12|287
1746713400000|2025-05-08 14:10:00|83.87|83.47|83.75|83.35|83.9|83.5|83.65|83.25|284
1746713700000|2025-05-08 14:15:00|83.73|83.33|83.93|83.53|83.93|83.53|83.73|83.33|217
1746714000000|2025-05-08 14:20:00|83.96|83.56|84.24|83.84|84.25|83.85|83.94|83.54|310
1746714300000|2025-05-08 14:25:00|84.23|83.83|84.19|83.79|84.47|84.07|84.19|83.79|135
1746714600000|2025-05-08 14:30:00|84.17|83.77|84.19|83.79|84.48|84.08|84.09|83.69|213
1746714900000|2025-05-08 14:35:00|84.18|83.78|84.04|83.64|84.23|83.83|83.95|83.55|165
1746715200000|2025-05-08 14:40:00|84.03|83.63|83.91|83.51|84.07|83.67|83.87|83.47|135
1746715500000|2025-05-08 14:45:00|83.92|83.52|84.01|83.61|84.05|83.65|83.78|83.38|165
1746715800000|2025-05-08 14:50:00|84.02|83.62|83.95|83.55|84.19|83.79|83.92|83.52|193
1746716100000|2025-05-08 14:55:00|83.96|83.56|83.99|83.59|84.2|83.8|83.89|83.49|148
1746716400000|2025-05-08 15:00:00|83.98|83.58|84.09|83.69|84.21|83.81|83.97|83.57|84
1746716700000|2025-05-08 15:05:00|84.11|83.71|84.34|83.94|84.34|83.94|84.1|83.7|60
1746717000000|2025-05-08 15:10:00|84.35|83.95|84.21|83.81|84.37|83.97|84.13|83.73|174
1746717300000|2025-05-08 15:15:00|84.24|83.84|83.86|83.46|84.26|83.86|83.68|83.28|128
1746717600000|2025-05-08 15:20:00|83.83|83.43|84.63|84.23|84.67|84.27|83.79|83.39|237
1746717900000|2025-05-08 15:25:00|84.65|84.25|84.72|84.32|85.03|84.63|84.44|84.04|307
1746718200000|2025-05-08 15:30:00|84.71|84.31|84.73|84.33|85.02|84.62|84.7|84.3|236
1746718500000|2025-05-08 15:35:00|84.75|84.35|84.99|84.59|84.99|84.59|84.7|84.3|252
1746718800000|2025-05-08 15:40:00|85.01|84.61|85.44|85.04|85.62|85.22|84.98|84.58|390
1746719100000|2025-05-08 15:45:00|85.43|85.03|85.59|85.19|85.76|85.36|85.32|84.92|159
1746719400000|2025-05-08 15:50:00|85.58|85.18|84.99|84.59|85.72|85.32|84.9|84.5|310
1746719700000|2025-05-08 15:55:00|84.98|84.58|85.54|85.14|85.63|85.23|84.79|84.39|264
1746720000000|2025-05-08 16:00:00|85.55|85.15|85.84|85.44|85.89|85.49|85.44|85.04|248
1746720300000|2025-05-08 16:05:00|85.88|85.48|85.18|84.78|86.06|85.66|85.18|84.78|129
1746720600000|2025-05-08 16:10:00|85.22|84.82|85.07|84.67|85.3|84.9|84.98|84.58|135
1746720900000|2025-05-08 16:15:00|85.06|84.66|85.5|85.1|85.54|85.14|85.01|84.61|292
1746721200000|2025-05-08 16:20:00|85.51|85.11|86.17|85.77|86.27|85.87|85.25|84.85|296
1746721500000|2025-05-08 16:25:00|86.13|85.73|86.41|86.01|86.6|86.2|85.97|85.57|289
1746721800000|2025-05-08 16:30:00|86.51|86.11|86.14|85.74|86.87|86.47|86.05|85.65|281
1746722100000|2025-05-08 16:35:00|86.16|85.76|86.56|86.16|86.6|86.2|86.04|85.64|223
1746722400000|2025-05-08 16:40:00|86.55|86.15|85.22|84.82|86.56|86.16|85.17|84.77|188
1746722700000|2025-05-08 16:45:00|85.23|84.83|85.37|84.97|85.42|85.02|85.22|84.82|265
1746723000000|2025-05-08 16:50:00|85.36|84.96|85.31|84.91|85.47|85.07|85.08|84.68|286
1746723300000|2025-05-08 16:55:00|85.28|84.88|85.22|84.82|85.54|85.14|85.03|84.63|224
1746723600000|2025-05-08 17:00:00|85.23|84.83|84.75|84.35|85.27|84.87|84.68|84.28|211
1746723900000|2025-05-08 17:05:00|84.74|84.34|84.43|84.03|84.93|84.53|84.43|84.03|204
1746724200000|2025-05-08 17:10:00|84.42|84.02|84.44|84.04|84.53|84.13|84.35|83.95|161
1746724500000|2025-05-08 17:15:00|84.45|84.05|84.6|84.2|84.6|84.2|84.41|84.01|222
1746724800000|2025-05-08 17:20:00|84.59|84.19|84.65|84.25|84.71|84.31|84.52|84.12|185
1746725100000|2025-05-08 17:25:00|84.64|84.24|84.79|84.39|85.01|84.61|84.59|84.19|211
1746725400000|2025-05-08 17:30:00|84.84|84.44|85.13|84.73|85.19|84.79|84.78|84.38|304
1746725700000|2025-05-08 17:35:00|85.18|84.78|85.33|84.93|85.33|84.93|84.95|84.55|243
1746726000000|2025-05-08 17:40:00|85.32|84.92|85|84.6|85.32|84.92|84.94|84.54|281
1746726300000|2025-05-08 17:45:00|84.97|84.57|85.16|84.76|85.18|84.78|84.95|84.55|348
1746726600000|2025-05-08 17:50:00|85.17|84.77|85|84.6|85.31|84.91|85|84.6|232
1746726900000|2025-05-08 17:55:00|84.99|84.59|85.2|84.8|85.22|84.82|84.95|84.55|213
1746727200000|2025-05-08 18:00:00|85.19|84.79|85.07|84.67|85.26|84.86|85.05|84.65|270
1746727500000|2025-05-08 18:05:00|85.05|84.65|84.9|84.5|85.06|84.66|84.76|84.36|162
1746727800000|2025-05-08 18:10:00|84.89|84.49|85.11|84.71|85.13|84.73|84.78|84.38|175
1746728100000|2025-05-08 18:15:00|85.09|84.69|85.03|84.63|85.09|84.69|84.93|84.53|78
1746728400000|2025-05-08 18:20:00|85.04|84.64|84.81|84.41|85.14|84.74|84.81|84.41|138
1746728700000|2025-05-08 18:25:00|84.82|84.42|84.89|84.49|84.91|84.51|84.75|84.35|123
1746729000000|2025-05-08 18:30:00|84.88|84.48|84.94|84.54|85.18|84.78|84.88|84.48|243
1746729300000|2025-05-08 18:35:00|84.9|84.5|84.98|84.58|85.09|84.69|84.68|84.28|219
1746729600000|2025-05-08 18:40:00|84.99|84.59|84.75|84.35|85.07|84.67|84.75|84.35|157
1746729900000|2025-05-08 18:45:00|84.73|84.33|85.02|84.62|85.03|84.63|84.66|84.26|130
1746730200000|2025-05-08 18:50:00|85.01|84.61|85.06|84.66|85.14|84.74|84.95|84.55|87
1746730500000|2025-05-08 18:55:00|85.07|84.67|84.96|84.56|85.07|84.67|84.87|84.47|72
1746730800000|2025-05-08 19:00:00|84.95|84.55|84.33|83.93|84.97|84.57|84.32|83.92|99
1746731100000|2025-05-08 19:05:00|84.32|83.92|84.52|84.12|84.58|84.18|84.19|83.79|48
1746731400000|2025-05-08 19:10:00|84.51|84.11|84.74|84.34|84.75|84.35|84.5|84.1|145
1746731700000|2025-05-08 19:15:00|84.73|84.33|84.68|84.28|85|84.6|84.65|84.25|182
1746732000000|2025-05-08 19:20:00|84.66|84.26|84.61|84.21|84.93|84.53|84.57|84.17|295
1746732300000|2025-05-08 19:25:00|84.62|84.22|84.45|84.05|84.64|84.24|84.45|84.05|54
1746732600000|2025-05-08 19:30:00|84.46|84.06|84.19|83.79|84.49|84.09|84.19|83.79|51
1746732900000|2025-05-08 19:35:00|84.2|83.8|84.44|84.04|84.55|84.15|84.15|83.75|131
1746733200000|2025-05-08 19:40:00|84.37|83.97|84.34|83.94|84.42|84.02|84.26|83.86|78
1746733500000|2025-05-08 19:45:00|84.33|83.93|84.11|83.71|84.34|83.94|83.9|83.5|235
1746733800000|2025-05-08 19:50:00|84.1|83.7|84.43|84.03|84.44|84.04|83.98|83.58|374
1746734100000|2025-05-08 19:55:00|84.42|84.02|84.36|83.96|84.48|84.08|84.13|83.73|304
1746734400000|2025-05-08 20:00:00|84.38|83.98|84.42|84.02|84.57|84.17|84.26|83.86|253
1746734700000|2025-05-08 20:05:00|84.41|84.01|84.31|83.91|84.58|84.18|84.27|83.87|395
1746735000000|2025-05-08 20:10:00|84.29|83.89|84.22|83.82|84.5|84.1|84.19|83.79|266
1746735300000|2025-05-08 20:15:00|84.19|83.79|84.15|83.75|84.29|83.89|84.12|83.72|184
1746735600000|2025-05-08 20:20:00|84.14|83.74|84.13|83.73|84.19|83.79|83.83|83.43|182
1746735900000|2025-05-08 20:25:00|84.12|83.72|84.07|83.67|84.2|83.8|83.99|83.59|131
1746736200000|2025-05-08 20:30:00|84.08|83.68|83.95|83.55|84.08|83.68|83.88|83.48|354
1746736500000|2025-05-08 20:35:00|83.94|83.54|84.37|83.97|84.44|84.04|83.87|83.47|236
1746736800000|2025-05-08 20:40:00|84.33|83.93|84.26|83.86|84.44|84.04|84.12|83.72|461
1746737100000|2025-05-08 20:45:00|84.25|83.85|84.42|84.02|84.59|84.19|84.13|83.73|321
1746737400000|2025-05-08 20:50:00|84.43|84.03|84.93|84.53|84.93|84.53|84.43|84.03|390
1746737700000|2025-05-08 20:55:00|84.91|84.51|84.91|84.51|85.15|84.75|84.74|84.34|341
1746738000000|2025-05-08 21:00:00|84.92|84.52|84.63|84.23|84.93|84.53|84.59|84.19|220
1746738300000|2025-05-08 21:05:00|84.64|84.24|84.3|83.9|84.64|84.24|84.28|83.88|311
1746738600000|2025-05-08 21:10:00|84.31|83.91|84.52|84.12|84.69|84.29|84.3|83.9|255
1746738900000|2025-05-08 21:15:00|84.51|84.11|84.72|84.32|84.92|84.52|84.49|84.09|175
1746739200000|2025-05-08 21:20:00|84.7|84.3|85.07|84.67|85.32|84.92|84.7|84.3|361
1746739500000|2025-05-08 21:25:00|85.08|84.68|84.56|84.16|85.14|84.74|84.55|84.15|171
1746739800000|2025-05-08 21:30:00|84.57|84.17|84.97|84.57|85.1|84.7|84.3|83.9|248
1746740100000|2025-05-08 21:35:00|84.98|84.58|85.39|84.99|85.52|85.12|84.81|84.41|211
1746740400000|2025-05-08 21:40:00|85.44|85.04|85.36|84.96|85.48|85.08|85.13|84.73|262
1746740700000|2025-05-08 21:45:00|85.4|85|85.76|85.36|85.92|85.52|85.38|84.98|159
1746741000000|2025-05-08 21:50:00|85.77|85.37|85.65|85.25|86.14|85.74|85.62|85.22|145
1746741300000|2025-05-08 21:55:00|85.64|85.24|85.24|84.84|85.95|85.55|85.21|84.81|208
1746741600000|2025-05-08 22:00:00|85.25|84.85|85.52|85.12|85.58|85.18|85.22|84.82|279
1746741900000|2025-05-08 22:05:00|85.54|85.14|85.18|84.78|85.79|85.39|85.06|84.66|195
1746742200000|2025-05-08 22:10:00|85.14|84.74|85.23|84.83|85.39|84.99|85|84.6|271
1746742500000|2025-05-08 22:15:00|85.24|84.84|85.42|85.02|85.44|85.04|85.12|84.72|276
1746742800000|2025-05-08 22:20:00|85.41|85.01|85.11|84.71|85.43|85.03|85.04|84.64|299
1746743100000|2025-05-08 22:25:00|85.1|84.7|84.74|84.34|85.15|84.75|84.71|84.31|165
1746743400000|2025-05-08 22:30:00|84.73|84.33|84.6|84.2|84.78|84.38|84.45|84.05|140
1746743700000|2025-05-08 22:35:00|84.59|84.19|85.03|84.63|85.04|84.64|84.59|84.19|273
1746744000000|2025-05-08 22:40:00|85.02|84.62|85.25|84.85|85.34|84.94|84.93|84.53|299
1746744300000|2025-05-08 22:45:00|85.27|84.87|85.22|84.82|85.3|84.9|85.11|84.71|228
1746744600000|2025-05-08 22:50:00|85.24|84.84|85.49|85.09|85.61|85.21|85.14|84.74|187
1746744900000|2025-05-08 22:55:00|85.48|85.08|85.36|84.96|85.52|85.12|85.27|84.87|134
1746745200000|2025-05-08 23:00:00|85.35|84.95|85.57|85.17|85.75|85.35|85.33|84.93|283
1746745500000|2025-05-08 23:05:00|85.55|85.15|85.43|85.03|85.61|85.21|85.35|84.95|275
1746745800000|2025-05-08 23:10:00|85.58|85.18|85.25|84.85|85.58|85.18|85.21|84.81|205
1746746100000|2025-05-08 23:15:00|85.24|84.84|85.57|85.17|85.72|85.32|85.23|84.83|177
1746746400000|2025-05-08 23:20:00|85.56|85.16|86.06|85.66|86.06|85.66|85.52|85.12|263
1746746700000|2025-05-08 23:25:00|86.09|85.69|85.77|85.37|86.19|85.79|85.77|85.37|183
1746747000000|2025-05-08 23:30:00|85.79|85.39|85.61|85.21|85.86|85.46|85.56|85.16|196
1746747300000|2025-05-08 23:35:00|85.65|85.25|85.55|85.15|85.7|85.3|85.48|85.08|333
1746747600000|2025-05-08 23:40:00|85.54|85.14|85.54|85.14|85.69|85.29|85.47|85.07|159
1746747900000|2025-05-08 23:45:00|85.53|85.13|85.66|85.26|85.71|85.31|85.48|85.08|301
1746748200000|2025-05-08 23:50:00|85.69|85.29|85.82|85.42|85.86|85.46|85.57|85.17|307
1746748500000|2025-05-08 23:55:00|85.84|85.44|85.82|85.42|85.91|85.51|85.72|85.32|236
1746748800000|2025-05-09 00:00:00|85.84|85.44|85.81|85.41|86.81|86.41|85.66|85.26|319
1746749100000|2025-05-09 00:05:00|85.83|85.43|85.67|85.27|86.43|86.03|85.61|85.21|212
1746749400000|2025-05-09 00:10:00|85.69|85.29|86.04|85.64|86.3|85.9|85.53|85.13|231
1746749700000|2025-05-09 00:15:00|86.05|85.65|85.57|85.17|86.11|85.71|85.44|85.04|211
1746750000000|2025-05-09 00:20:00|85.58|85.18|85.12|84.72|85.71|85.31|85.01|84.61|206
1746750300000|2025-05-09 00:25:00|85.11|84.71|85.09|84.69|85.28|84.88|85.04|84.64|220
1746750600000|2025-05-09 00:30:00|85.08|84.68|85.14|84.74|85.33|84.93|85.02|84.62|186
1746750900000|2025-05-09 00:35:00|85.13|84.73|85.08|84.68|85.27|84.87|84.95|84.55|222
1746751200000|2025-05-09 00:40:00|85.07|84.67|84.86|84.46|85.07|84.67|84.49|84.09|180
1746751500000|2025-05-09 00:45:00|84.83|84.43|84.58|84.18|84.87|84.47|84.55|84.15|199
1746751800000|2025-05-09 00:50:00|84.61|84.21|84.89|84.49|84.92|84.52|84.58|84.18|244
1746752100000|2025-05-09 00:55:00|84.9|84.5|84.87|84.47|84.96|84.56|84.68|84.28|155
1746752400000|2025-05-09 01:00:00|84.88|84.48|84.59|84.19|84.94|84.54|84.47|84.07|155
1746752700000|2025-05-09 01:05:00|84.6|84.2|84.57|84.17|84.61|84.21|84.33|83.93|256
1746753000000|2025-05-09 01:10:00|84.53|84.13|84.76|84.36|84.79|84.39|84.45|84.05|181
1746753300000|2025-05-09 01:15:00|84.75|84.35|84.85|84.45|85|84.6|84.66|84.26|348
1746753600000|2025-05-09 01:20:00|84.84|84.44|84.89|84.49|84.93|84.53|84.56|84.16|350
1746753900000|2025-05-09 01:25:00|84.9|84.5|85|84.6|85.01|84.61|84.72|84.32|223
1746754200000|2025-05-09 01:30:00|84.99|84.59|84.67|84.27|84.99|84.59|84.6|84.2|133
1746754500000|2025-05-09 01:35:00|84.65|84.25|84.78|84.38|84.97|84.57|84.57|84.17|190
1746754800000|2025-05-09 01:40:00|84.77|84.37|84.95|84.55|84.98|84.58|84.76|84.36|79
1746755100000|2025-05-09 01:45:00|84.93|84.53|85.15|84.75|85.32|84.92|84.88|84.48|160
1746755400000|2025-05-09 01:50:00|85.17|84.77|85.42|85.02|85.46|85.06|85.15|84.75|172
1746755700000|2025-05-09 01:55:00|85.41|85.01|85.7|85.3|85.7|85.3|85.4|85|175
1746756000000|2025-05-09 02:00:00|85.69|85.29|85.34|84.94|85.86|85.46|85.29|84.89|208
1746756300000|2025-05-09 02:05:00|85.35|84.95|85.26|84.86|85.43|85.03|85.25|84.85|133
1746756600000|2025-05-09 02:10:00|85.27|84.87|86.06|85.66|86.15|85.75|85.25|84.85|156
1746756900000|2025-05-09 02:15:00|86.05|85.65|86|85.6|86.05|85.65|85.74|85.34|176
1746757200000|2025-05-09 02:20:00|86.04|85.64|86.3|85.9|86.39|85.99|85.94|85.54|154
1746757500000|2025-05-09 02:25:00|86.28|85.88|85.72|85.32|86.32|85.92|85.7|85.3|219
1746757800000|2025-05-09 02:30:00|85.71|85.31|85.8|85.4|86.15|85.75|85.68|85.28|211
1746758100000|2025-05-09 02:35:00|85.81|85.41|86.17|85.77|86.24|85.84|85.66|85.26|183
1746758400000|2025-05-09 02:40:00|86.16|85.76|85.9|85.5|86.17|85.77|85.8|85.4|164
1746758700000|2025-05-09 02:45:00|85.89|85.49|86.02|85.62|86.14|85.74|85.8|85.4|212
1746759000000|2025-05-09 02:50:00|86.03|85.63|85.85|85.45|86.1|85.7|85.79|85.39|200
1746759300000|2025-05-09 02:55:00|85.82|85.42|85.82|85.42|86.01|85.61|85.67|85.27|134
1746759600000|2025-05-09 03:00:00|85.81|85.41|85.5|85.1|85.88|85.48|85.5|85.1|228
1746759900000|2025-05-09 03:05:00|85.51|85.11|85.79|85.39|85.9|85.5|85.51|85.11|191
1746760200000|2025-05-09 03:10:00|85.83|85.43|85.73|85.33|85.89|85.49|85.71|85.31|241
1746760500000|2025-05-09 03:15:00|85.76|85.36|85.63|85.23|85.83|85.43|85.51|85.11|228
1746760800000|2025-05-09 03:20:00|85.6|85.2|85.9|85.5|85.9|85.5|85.54|85.14|170
1746761100000|2025-05-09 03:25:00|85.99|85.59|85.95|85.55|86.36|85.96|85.95|85.55|200
1746761400000|2025-05-09 03:30:00|85.96|85.56|85.82|85.42|86.03|85.63|85.78|85.38|154
1746761700000|2025-05-09 03:35:00|85.8|85.4|85.65|85.25|85.82|85.42|85.35|84.95|244
1746762000000|2025-05-09 03:40:00|85.66|85.26|85.75|85.35|85.8|85.4|85.48|85.08|212
1746762300000|2025-05-09 03:45:00|85.76|85.36|85.45|85.05|85.76|85.36|85.41|85.01|254
1746762600000|2025-05-09 03:50:00|85.48|85.08|85.4|85|85.73|85.33|85.34|84.94|207
1746762900000|2025-05-09 03:55:00|85.38|84.98|85.52|85.12|85.6|85.2|85.28|84.88|355
1746763200000|2025-05-09 04:00:00|85.53|85.13|86.38|85.98|86.38|85.98|85.49|85.09|225
1746763500000|2025-05-09 04:05:00|86.36|85.96|86.37|85.97|86.57|86.17|86.07|85.67|255
1746763800000|2025-05-09 04:10:00|86.4|86|86.56|86.16|86.61|86.21|86.17|85.77|193
1746764100000|2025-05-09 04:15:00|86.58|86.18|86.66|86.26|87.04|86.64|86.43|86.03|204
1746764400000|2025-05-09 04:20:00|86.67|86.27|86.19|85.79|86.67|86.27|86.15|85.75|214
1746764700000|2025-05-09 04:25:00|86.2|85.8|86.1|85.7|86.43|86.03|86.1|85.7|181
1746765000000|2025-05-09 04:30:00|86.11|85.71|86.25|85.85|86.27|85.87|85.92|85.52|157
1746765300000|2025-05-09 04:35:00|86.26|85.86|86.63|86.23|86.67|86.27|86.08|85.68|158
1746765600000|2025-05-09 04:40:00|86.58|86.18|86.36|85.96|86.58|86.18|86.25|85.85|137
1746765900000|2025-05-09 04:45:00|86.35|85.95|86.91|86.51|86.92|86.52|86.27|85.87|179
1746766200000|2025-05-09 04:50:00|86.9|86.5|87.65|87.25|87.71|87.31|86.9|86.5|277
1746766500000|2025-05-09 04:55:00|87.66|87.26|88.14|87.74|88.28|87.88|87.56|87.16|261
1746766800000|2025-05-09 05:00:00|88.12|87.72|88.18|87.78|88.55|88.15|87.96|87.56|237
1746767100000|2025-05-09 05:05:00|88.15|87.75|88.19|87.79|88.3|87.9|87.85|87.45|226
1746767400000|2025-05-09 05:10:00|88.2|87.8|88.96|88.56|89|88.6|88.18|87.78|179
1746767700000|2025-05-09 05:15:00|88.95|88.55|88.02|87.62|88.97|88.57|88.02|87.62|267
1746768000000|2025-05-09 05:20:00|88.01|87.61|87.97|87.57|88.13|87.73|87.95|87.55|228
1746768300000|2025-05-09 05:25:00|87.99|87.59|87.38|86.98|88.02|87.62|87.3|86.9|320
1746768600000|2025-05-09 05:30:00|87.34|86.94|86.88|86.48|87.46|87.06|86.88|86.48|217
1746768900000|2025-05-09 05:35:00|86.9|86.5|86.83|86.43|87.05|86.65|86.78|86.38|269
1746769200000|2025-05-09 05:40:00|86.82|86.42|86.23|85.83|86.88|86.48|86.09|85.69|160
1746769500000|2025-05-09 05:45:00|86.27|85.87|86.35|85.95|86.43|86.03|86.07|85.67|211
1746769800000|2025-05-09 05:50:00|86.34|85.94|86.34|85.94|86.43|86.03|86.16|85.76|178
1746770100000|2025-05-09 05:55:00|86.35|85.95|86.36|85.96|86.46|86.06|86.17|85.77|175
1746770400000|2025-05-09 06:00:00|86.35|85.95|85.96|85.56|86.5|86.1|85.96|85.56|248
1746770700000|2025-05-09 06:05:00|86.05|85.65|84.85|84.45|86.19|85.79|84.85|84.45|234
1746771000000|2025-05-09 06:10:00|84.84|84.44|85.19|84.79|85.39|84.99|84.84|84.44|165
1746771300000|2025-05-09 06:15:00|85.17|84.77|85.2|84.8|85.35|84.95|85.15|84.75|183
1746771600000|2025-05-09 06:20:00|85.17|84.77|84.97|84.57|85.2|84.8|84.72|84.32|220
1746771900000|2025-05-09 06:25:00|84.95|84.55|85.11|84.71|85.3|84.9|84.95|84.55|228
1746772200000|2025-05-09 06:30:00|85.12|84.72|85.42|85.02|85.42|85.02|85.05|84.65|226
1746772500000|2025-05-09 06:35:00|85.43|85.03|85.16|84.76|85.43|85.03|85.16|84.76|201
1746772800000|2025-05-09 06:40:00|85.17|84.77|85.05|84.65|85.17|84.77|84.96|84.56|148
1746773100000|2025-05-09 06:45:00|85.13|84.73|85.14|84.74|85.17|84.77|84.96|84.56|187
1746773400000|2025-05-09 06:50:00|85.15|84.75|84.85|84.45|85.25|84.85|84.85|84.45|160
1746773700000|2025-05-09 06:55:00|84.86|84.46|84.96|84.56|85.09|84.69|84.85|84.45|125
1746774000000|2025-05-09 07:00:00|84.98|84.58|85.36|84.96|85.44|85.04|84.98|84.58|263
1746774300000|2025-05-09 07:05:00|85.37|84.97|85.54|85.14|85.55|85.15|85.13|84.73|240
1746774600000|2025-05-09 07:10:00|85.53|85.13|85.68|85.28|85.74|85.34|85.51|85.11|207
1746774900000|2025-05-09 07:15:00|85.71|85.31|85.74|85.34|85.91|85.51|85.54|85.14|247
1746775200000|2025-05-09 07:20:00|85.73|85.33|85.67|85.27|85.87|85.47|85.46|85.06|297
1746775500000|2025-05-09 07:25:00|85.68|85.28|85.79|85.39|85.88|85.48|85.48|85.08|189
1746775800000|2025-05-09 07:30:00|85.81|85.41|85.6|85.2|85.93|85.53|85.54|85.14|400
1746776100000|2025-05-09 07:35:00|85.58|85.18|85.79|85.39|85.87|85.47|85.54|85.14|369
1746776400000|2025-05-09 07:40:00|85.78|85.38|86.17|85.77|86.25|85.85|85.69|85.29|386
1746776700000|2025-05-09 07:45:00|86.19|85.79|86.51|86.11|86.61|86.21|86.12|85.72|236
1746777000000|2025-05-09 07:50:00|86.53|86.13|86.21|85.81|86.62|86.22|86.08|85.68|496
1746777300000|2025-05-09 07:55:00|86.18|85.78|86.13|85.73|86.4|86|86.07|85.67|525
1746777600000|2025-05-09 08:00:00|86.14|85.74|86.32|85.92|86.65|86.25|86.12|85.72|452
1746777900000|2025-05-09 08:05:00|86.33|85.93|86.23|85.83|86.46|86.06|86.18|85.78|492
1746778200000|2025-05-09 08:10:00|86.22|85.82|86.44|86.04|86.54|86.14|86.19|85.79|314
1746778500000|2025-05-09 08:15:00|86.43|86.03|86.77|86.37|86.79|86.39|86.4|86|355
1746778800000|2025-05-09 08:20:00|86.78|86.38|86.81|86.41|86.81|86.41|86.58|86.18|159
1746779100000|2025-05-09 08:25:00|86.82|86.42|87.26|86.86|87.54|87.14|86.81|86.41|229
1746779400000|2025-05-09 08:30:00|87.27|86.87|87.75|87.35|87.78|87.38|87.22|86.82|421
1746779700000|2025-05-09 08:35:00|87.74|87.34|87.49|87.09|88.22|87.82|87.47|87.07|405
1746780000000|2025-05-09 08:40:00|87.5|87.1|85.32|84.92|87.71|87.31|85.18|84.78|563
1746780300000|2025-05-09 08:45:00|85.31|84.91|85.97|85.57|86.82|86.42|85.28|84.88|361
1746780600000|2025-05-09 08:50:00|85.96|85.56|85.94|85.54|86.38|85.98|85.89|85.49|226
1746780900000|2025-05-09 08:55:00|85.93|85.53|85.96|85.56|86.14|85.74|85.7|85.3|232
1746781200000|2025-05-09 09:00:00|85.95|85.55|86.67|86.27|86.69|86.29|85.91|85.51|249
1746781500000|2025-05-09 09:05:00|86.66|86.26|85.73|85.33|86.78|86.38|85.68|85.28|249
1746781800000|2025-05-09 09:10:00|85.77|85.37|85.43|85.03|85.9|85.5|85.18|84.78|575
1746782100000|2025-05-09 09:15:00|85.44|85.04|85.83|85.43|85.85|85.45|85.02|84.62|288
1746782400000|2025-05-09 09:20:00|85.84|85.44|85.75|85.35|86|85.6|85.61|85.21|352
1746782700000|2025-05-09 09:25:00|85.74|85.34|85.19|84.79|85.77|85.37|84.95|84.55|316
1746783000000|2025-05-09 09:30:00|85.22|84.82|85.56|85.16|85.57|85.17|85.12|84.72|267
1746783300000|2025-05-09 09:35:00|85.55|85.15|85.64|85.24|85.68|85.28|85.31|84.91|227
1746783600000|2025-05-09 09:40:00|85.66|85.26|85.34|84.94|85.68|85.28|85.23|84.83|218
1746783900000|2025-05-09 09:45:00|85.4|85|85.24|84.84|85.54|85.14|85.23|84.83|136
1746784200000|2025-05-09 09:50:00|85.23|84.83|84.85|84.45|85.25|84.85|84.59|84.19|237
1746784500000|2025-05-09 09:55:00|84.88|84.48|84.98|84.58|85.02|84.62|84.77|84.37|259
1746784800000|2025-05-09 10:00:00|84.99|84.59|85.08|84.68|85.19|84.79|84.84|84.44|137
1746785100000|2025-05-09 10:05:00|85.07|84.67|85.37|84.97|85.42|85.02|84.98|84.58|205
1746785400000|2025-05-09 10:10:00|85.38|84.98|85.32|84.92|85.66|85.26|85.31|84.91|118
1746785700000|2025-05-09 10:15:00|85.33|84.93|85.52|85.12|85.64|85.24|85.33|84.93|153
1746786000000|2025-05-09 10:20:00|85.51|85.11|85.4|85|85.52|85.12|85.18|84.78|133
1746786300000|2025-05-09 10:25:00|85.39|84.99|85.42|85.02|85.58|85.18|85.38|84.98|255
1746786600000|2025-05-09 10:30:00|85.41|85.01|85.25|84.85|85.48|85.08|85.16|84.76|197
1746786900000|2025-05-09 10:35:00|85.28|84.88|85.58|85.18|85.6|85.2|85.19|84.79|330
1746787200000|2025-05-09 10:40:00|85.57|85.17|85.9|85.5|85.9|85.5|85.48|85.08|269
1746787500000|2025-05-09 10:45:00|85.89|85.49|85.94|85.54|85.99|85.59|85.8|85.4|294
1746787800000|2025-05-09 10:50:00|85.93|85.53|85.94|85.54|86|85.6|85.8|85.4|203
1746788100000|2025-05-09 10:55:00|85.93|85.53|85.8|85.4|85.98|85.58|85.69|85.29|230
1746788400000|2025-05-09 11:00:00|85.79|85.39|85.49|85.09|85.81|85.41|85.45|85.05|200
1746788700000|2025-05-09 11:05:00|85.51|85.11|85.99|85.59|85.99|85.59|85.47|85.07|238
1746789000000|2025-05-09 11:10:00|85.98|85.58|85.94|85.54|86.24|85.84|85.82|85.42|177
1746789300000|2025-05-09 11:15:00|85.95|85.55|86.18|85.78|86.25|85.85|85.86|85.46|318
1746789600000|2025-05-09 11:20:00|86.19|85.79|86.26|85.86|86.26|85.86|86.07|85.67|374
1746789900000|2025-05-09 11:25:00|86.24|85.84|85.2|84.8|86.25|85.85|84.82|84.42|435
1746790200000|2025-05-09 11:30:00|85.22|84.82|85.5|85.1|85.56|85.16|84.98|84.58|393
1746790500000|2025-05-09 11:35:00|85.48|85.08|85.3|84.9|85.54|85.14|85.09|84.69|295
1746790800000|2025-05-09 11:40:00|85.29|84.89|85.56|85.16|85.56|85.16|85.15|84.75|187
1746791100000|2025-05-09 11:45:00|85.55|85.15|85.39|84.99|85.72|85.32|85.31|84.91|194
1746791400000|2025-05-09 11:50:00|85.38|84.98|85.41|85.01|85.43|85.03|85.27|84.87|195
1746791700000|2025-05-09 11:55:00|85.42|85.02|85.56|85.16|85.61|85.21|85.31|84.91|235
1746792000000|2025-05-09 12:00:00|85.57|85.17|85.45|85.05|85.86|85.46|85.42|85.02|298
1746792300000|2025-05-09 12:05:00|85.44|85.04|85.23|84.83|85.61|85.21|85.04|84.64|250
1746792600000|2025-05-09 12:10:00|85.25|84.85|85.11|84.71|85.28|84.88|85.04|84.64|199
1746792900000|2025-05-09 12:15:00|85.12|84.72|85.29|84.89|85.4|85|84.98|84.58|225
1746793200000|2025-05-09 12:20:00|85.27|84.87|85.51|85.11|85.54|85.14|85.11|84.71|210
1746793500000|2025-05-09 12:25:00|85.5|85.1|85.52|85.12|85.53|85.13|85.36|84.96|272
1746793800000|2025-05-09 12:30:00|85.5|85.1|85.89|85.49|85.9|85.5|85.3|84.9|177
1746794100000|2025-05-09 12:35:00|85.92|85.52|85.96|85.56|86.08|85.68|85.86|85.46|188
1746794400000|2025-05-09 12:40:00|85.95|85.55|85.94|85.54|86.12|85.72|85.9|85.5|149
1746794700000|2025-05-09 12:45:00|85.93|85.53|85.85|85.45|86.15|85.75|85.83|85.43|201
1746795000000|2025-05-09 12:50:00|85.84|85.44|86.01|85.61|86.05|85.65|85.82|85.42|180
1746795300000|2025-05-09 12:55:00|86|85.6|85.84|85.44|86.03|85.63|85.81|85.41|129
1746795600000|2025-05-09 13:00:00|85.83|85.43|85.98|85.58|86|85.6|85.8|85.4|183
1746795900000|2025-05-09 13:05:00|85.99|85.59|86.16|85.76|86.23|85.83|85.98|85.58|126
1746796200000|2025-05-09 13:10:00|86.18|85.78|86|85.6|86.2|85.8|85.97|85.57|109
1746796500000|2025-05-09 13:15:00|85.97|85.57|85.94|85.54|86.01|85.61|85.75|85.35|166
1746796800000|2025-05-09 13:20:00|85.95|85.55|85.93|85.53|85.98|85.58|85.75|85.35|186
1746797100000|2025-05-09 13:25:00|85.95|85.55|85.99|85.59|86.13|85.73|85.91|85.51|193
1746797400000|2025-05-09 13:30:00|85.98|85.58|86.15|85.75|86.17|85.77|85.76|85.36|322
1746797700000|2025-05-09 13:35:00|86.14|85.74|86.16|85.76|86.36|85.96|85.98|85.58|338
1746798000000|2025-05-09 13:40:00|86.14|85.74|86.44|86.04|86.53|86.13|86.12|85.72|246
1746798300000|2025-05-09 13:45:00|86.43|86.03|86.69|86.29|86.7|86.3|86.32|85.92|421
1746798600000|2025-05-09 13:50:00|86.7|86.3|86.39|85.99|86.7|86.3|86.28|85.88|402
1746798900000|2025-05-09 13:55:00|86.38|85.98|86.17|85.77|86.56|86.16|86.17|85.77|267
1746799200000|2025-05-09 14:00:00|86.14|85.74|85.86|85.46|86.17|85.77|85.82|85.42|263
1746799500000|2025-05-09 14:05:00|85.87|85.47|86.06|85.66|86.22|85.82|85.8|85.4|280
1746799800000|2025-05-09 14:10:00|86.09|85.69|86.3|85.9|86.32|85.92|86.07|85.67|215
1746800100000|2025-05-09 14:15:00|86.29|85.89|86|85.6|86.35|85.95|86|85.6|239
1746800400000|2025-05-09 14:20:00|85.91|85.51|85.63|85.23|86.1|85.7|85.55|85.15|176
1746800700000|2025-05-09 14:25:00|85.6|85.2|85.06|84.66|85.61|85.21|85.03|84.63|175
1746801000000|2025-05-09 14:30:00|85.04|84.64|85.44|85.04|85.55|85.15|85.01|84.61|159
1746801300000|2025-05-09 14:35:00|85.43|85.03|84.44|84.04|85.49|85.09|84.15|83.75|181
1746801600000|2025-05-09 14:40:00|84.4|84|85.06|84.66|85.08|84.68|84.23|83.83|141
1746801900000|2025-05-09 14:45:00|85.07|84.67|84.86|84.46|85.15|84.75|84.55|84.15|149
1746802200000|2025-05-09 14:50:00|84.87|84.47|85.09|84.69|85.19|84.79|84.8|84.4|117
1746802500000|2025-05-09 14:55:00|85.11|84.71|85.14|84.74|85.2|84.8|85.04|84.64|148
1746802800000|2025-05-09 15:00:00|85.15|84.75|85.14|84.74|85.26|84.86|85.07|84.67|192
1746803100000|2025-05-09 15:05:00|85.17|84.77|85.19|84.79|85.26|84.86|85.06|84.66|248
1746803400000|2025-05-09 15:10:00|85.18|84.78|85.34|84.94|85.34|84.94|85|84.6|165
1746803700000|2025-05-09 15:15:00|85.39|84.99|85.35|84.95|85.47|85.07|85.33|84.93|126
1746804000000|2025-05-09 15:20:00|85.39|84.99|84.83|84.43|85.41|85.01|84.74|84.34|310
1746804300000|2025-05-09 15:25:00|84.81|84.41|85.09|84.69|85.13|84.73|84.68|84.28|299
1746804600000|2025-05-09 15:30:00|85.1|84.7|85.03|84.63|85.13|84.73|84.85|84.45|192
1746804900000|2025-05-09 15:35:00|85.06|84.66|85.01|84.61|85.14|84.74|84.92|84.52|217
1746805200000|2025-05-09 15:40:00|85.03|84.63|85.08|84.68|85.08|84.68|84.81|84.41|304
1746805500000|2025-05-09 15:45:00|85.09|84.69|85.19|84.79|85.25|84.85|85.04|84.64|174
1746805800000|2025-05-09 15:50:00|85.2|84.8|85.57|85.17|85.93|85.53|85.2|84.8|180
1746806100000|2025-05-09 15:55:00|85.56|85.16|86.09|85.69|86.12|85.72|85.48|85.08|201
1746806400000|2025-05-09 16:00:00|86.1|85.7|85.72|85.32|86.15|85.75|85.72|85.32|251
1746806700000|2025-05-09 16:05:00|85.73|85.33|85.1|84.7|85.81|85.41|85.04|84.64|173
1746807000000|2025-05-09 16:10:00|85.08|84.68|85.62|85.22|85.67|85.27|85.07|84.67|269
1746807300000|2025-05-09 16:15:00|85.61|85.21|85.77|85.37|85.81|85.41|85.33|84.93|225
1746807600000|2025-05-09 16:20:00|85.78|85.38|85.69|85.29|85.79|85.39|85.62|85.22|164
1746807900000|2025-05-09 16:25:00|85.67|85.27|85.52|85.12|85.71|85.31|85.45|85.05|144
1746808200000|2025-05-09 16:30:00|85.51|85.11|85.35|84.95|85.65|85.25|85.32|84.92|134
1746808500000|2025-05-09 16:35:00|85.36|84.96|85.35|84.95|85.7|85.3|85.35|84.95|176
1746808800000|2025-05-09 16:40:00|85.34|84.94|85.39|84.99|85.55|85.15|85.3|84.9|156
1746809100000|2025-05-09 16:45:00|85.4|85|84.99|84.59|85.43|85.03|84.99|84.59|144
1746809400000|2025-05-09 16:50:00|84.98|84.58|84.93|84.53|85.03|84.63|84.69|84.29|129
1746809700000|2025-05-09 16:55:00|84.92|84.52|84.74|84.34|85|84.6|84.59|84.19|100
1746810000000|2025-05-09 17:00:00|84.75|84.35|85.08|84.68|85.13|84.73|84.69|84.29|159
1746810300000|2025-05-09 17:05:00|85.09|84.69|85.5|85.1|85.51|85.11|85.02|84.62|165
1746810600000|2025-05-09 17:10:00|85.49|85.09|85.42|85.02|85.49|85.09|85.38|84.98|64
1746810900000|2025-05-09 17:15:00|85.41|85.01|85.62|85.22|85.66|85.26|85.41|85.01|87
1746811200000|2025-05-09 17:20:00|85.63|85.23|85.73|85.33|85.78|85.38|85.6|85.2|121
1746811500000|2025-05-09 17:25:00|85.75|85.35|85.86|85.46|85.88|85.48|85.7|85.3|75
1746811800000|2025-05-09 17:30:00|85.87|85.47|85.97|85.57|85.97|85.57|85.77|85.37|106
1746812100000|2025-05-09 17:35:00|85.96|85.56|86.1|85.7|86.14|85.74|85.95|85.55|53
1746812400000|2025-05-09 17:40:00|86.09|85.69|86.14|85.74|86.16|85.76|86.02|85.62|60
1746812700000|2025-05-09 17:45:00|86.15|85.75|86.43|86.03|86.48|86.08|86.15|85.75|80
1746813000000|2025-05-09 17:50:00|86.44|86.04|86.34|85.94|86.44|86.04|86.25|85.85|119
1746813300000|2025-05-09 17:55:00|86.33|85.93|86.28|85.88|86.36|85.96|86.28|85.88|55
1746813600000|2025-05-09 18:00:00|86.27|85.87|85.75|85.35|86.32|85.92|85.75|85.35|112
1746813900000|2025-05-09 18:05:00|85.74|85.34|85.95|85.55|86.02|85.62|85.74|85.34|86
1746814200000|2025-05-09 18:10:00|85.96|85.56|85.93|85.53|86.05|85.65|85.93|85.53|88
1746814500000|2025-05-09 18:15:00|85.92|85.52|85.81|85.41|85.96|85.56|85.58|85.18|126
1746814800000|2025-05-09 18:20:00|85.8|85.4|85.81|85.41|85.99|85.59|85.78|85.38|88
1746815100000|2025-05-09 18:25:00|85.8|85.4|86.02|85.62|86.06|85.66|85.79|85.39|78
1746815400000|2025-05-09 18:30:00|86.05|85.65|86.18|85.78|86.18|85.78|85.99|85.59|64
1746815700000|2025-05-09 18:35:00|86.19|85.79|86|85.6|86.2|85.8|85.99|85.59|91
1746816000000|2025-05-09 18:40:00|86.01|85.61|85.82|85.42|86.1|85.7|85.79|85.39|78
1746816300000|2025-05-09 18:45:00|85.81|85.41|85.87|85.47|85.98|85.58|85.8|85.4|54
1746816600000|2025-05-09 18:50:00|85.88|85.48|85.73|85.33|85.94|85.54|85.72|85.32|51
1746816900000|2025-05-09 18:55:00|85.72|85.32|85.76|85.36|85.79|85.39|85.7|85.3|41
1746817200000|2025-05-09 19:00:00|85.77|85.37|85.83|85.43|85.85|85.45|85.7|85.3|67
1746817500000|2025-05-09 19:05:00|85.84|85.44|85.7|85.3|85.85|85.45|85.7|85.3|46
1746817800000|2025-05-09 19:10:00|85.69|85.29|85.51|85.11|85.69|85.29|85.51|85.11|62
1746818100000|2025-05-09 19:15:00|85.5|85.1|85.43|85.03|85.5|85.1|85.26|84.86|107
1746818400000|2025-05-09 19:20:00|85.44|85.04|85.41|85.01|85.5|85.1|85.26|84.86|117
1746818700000|2025-05-09 19:25:00|85.42|85.02|85.44|85.04|85.47|85.07|85.3|84.9|68
1746819000000|2025-05-09 19:30:00|85.43|85.03|85.58|85.18|85.6|85.2|85.4|85|99
1746819300000|2025-05-09 19:35:00|85.57|85.17|85.74|85.34|85.75|85.35|85.5|85.1|96
1746819600000|2025-05-09 19:40:00|85.73|85.33|85.65|85.25|85.73|85.33|85.63|85.23|66
1746819900000|2025-05-09 19:45:00|85.64|85.24|85.42|85.02|85.67|85.27|85.34|84.94|81
1746820200000|2025-05-09 19:50:00|85.41|85.01|85.5|85.1|85.51|85.11|85.32|84.92|72
1746820500000|2025-05-09 19:55:00|85.49|85.09|85.47|85.07|85.55|85.15|85.36|84.96|88
1746820800000|2025-05-09 20:00:00|85.5|85.1|85.51|85.11|85.66|85.26|85.47|85.07|83
1746821100000|2025-05-09 20:05:00|85.5|85.1|85.39|84.99|85.51|85.11|85.26|84.86|40
1746821400000|2025-05-09 20:10:00|85.4|85|85.32|84.92|85.62|85.22|85.31|84.91|74
1746821700000|2025-05-09 20:15:00|85.33|84.93|85.58|85.18|85.61|85.21|85.3|84.9|71
1746822000000|2025-05-09 20:20:00|85.59|85.19|85.48|85.08|85.59|85.19|85.41|85.01|47
1746822300000|2025-05-09 20:25:00|85.46|85.06|85.67|85.27|85.67|85.27|85.42|85.02|46
1746822600000|2025-05-09 20:30:00|85.66|85.26|85.4|85|85.66|85.26|85.32|84.92|62
1746822900000|2025-05-09 20:35:00|85.39|84.99|85.21|84.81|85.39|84.99|85.19|84.79|33
1746823200000|2025-05-09 20:40:00|85.2|84.8|85.3|84.9|85.32|84.92|85.2|84.8|48
1746823500000|2025-05-09 20:45:00|85.29|84.89|85.4|85|85.4|85|85.22|84.82|47
1746823800000|2025-05-09 20:50:00|85.39|84.99|85.25|84.85|85.39|84.99|85.2|84.8|48
1746824100000|2025-05-09 20:55:00|85.23|84.83|85.21|84.81|85.24|84.84|85.2|84.8|16
1746860400000|2025-05-10 07:00:00|98.9|98.5|99.25|98.85|99.93|99.53|98.7|98.3|332
1746860700000|2025-05-10 07:05:00|99.23|98.83|99.15|98.75|99.48|99.08|98.85|98.45|309
1746861000000|2025-05-10 07:10:00|99.14|98.74|98.81|98.41|99.68|99.28|98.8|98.4|223
1746861300000|2025-05-10 07:15:00|98.82|98.42|97.47|97.07|98.82|98.42|97.1|96.7|393
1746861600000|2025-05-10 07:20:00|97.52|97.12|97.12|96.72|97.84|97.44|97.11|96.71|246
1746861900000|2025-05-10 07:25:00|97.15|96.75|97.3|96.9|97.68|97.28|96.83|96.43|267
1746862200000|2025-05-10 07:30:00|97.27|96.87|97.88|97.48|97.95|97.55|97.21|96.81|236
1746862500000|2025-05-10 07:35:00|97.93|97.53|96.86|96.46|98.03|97.63|96.85|96.45|204
1746862800000|2025-05-10 07:40:00|96.84|96.44|96.11|95.71|96.85|96.45|95.9|95.5|233
1746863100000|2025-05-10 07:45:00|96.12|95.72|96.25|95.85|96.82|96.42|96.08|95.68|215
1746863400000|2025-05-10 07:50:00|96.23|95.83|96.36|95.96|96.5|96.1|95.86|95.46|205
1746863700000|2025-05-10 07:55:00|96.35|95.95|96.72|96.32|96.96|96.56|96.25|95.85|280
1746864000000|2025-05-10 08:00:00|96.74|96.34|97.14|96.74|97.72|97.32|96.67|96.27|266
1746864300000|2025-05-10 08:05:00|97.15|96.75|97.4|97|97.53|97.13|97.07|96.67|334
1746864600000|2025-05-10 08:10:00|97.42|97.02|97.37|96.97|97.7|97.3|97.29|96.89|271
1746864900000|2025-05-10 08:15:00|97.31|96.91|97.65|97.25|97.74|97.34|97.26|96.86|249
1746865200000|2025-05-10 08:20:00|97.63|97.23|97.25|96.85|97.76|97.36|97.21|96.81|293
1746865500000|2025-05-10 08:25:00|97.24|96.84|97.26|96.86|97.58|97.18|97.19|96.79|192
1746865800000|2025-05-10 08:30:00|97.25|96.85|97.38|96.98|97.7|97.3|97.22|96.82|188
1746866100000|2025-05-10 08:35:00|97.37|96.97|97.3|96.9|97.56|97.16|97.09|96.69|176
1746866400000|2025-05-10 08:40:00|97.29|96.89|97.6|97.2|97.7|97.3|97.17|96.77|166
1746866700000|2025-05-10 08:45:00|97.59|97.19|98.25|97.85|98.35|97.95|97.58|97.18|238
1746867000000|2025-05-10 08:50:00|98.28|97.88|98.29|97.89|98.96|98.56|97.76|97.36|563
1746867300000|2025-05-10 08:55:00|98.23|97.83|98.74|98.34|98.76|98.36|98.01|97.61|337
1746867600000|2025-05-10 09:00:00|98.7|98.3|97.25|96.85|98.71|98.31|97.24|96.84|417
1746867900000|2025-05-10 09:05:00|97.24|96.84|97.89|97.49|97.94|97.54|97.17|96.77|332
1746868200000|2025-05-10 09:10:00|97.88|97.48|98.48|98.08|98.71|98.31|97.87|97.47|301
1746868500000|2025-05-10 09:15:00|98.5|98.1|98.34|97.94|98.8|98.4|98.33|97.93|291
1746868800000|2025-05-10 09:20:00|98.31|97.91|97.86|97.46|98.47|98.07|97.86|97.46|153
1746869100000|2025-05-10 09:25:00|97.87|97.47|97.72|97.32|98.25|97.85|97.66|97.26|262
1746869400000|2025-05-10 09:30:00|97.75|97.35|97.38|96.98|97.76|97.36|97.33|96.93|339
1746869700000|2025-05-10 09:35:00|97.4|97|97.47|97.07|97.56|97.16|96.97|96.57|355
1746870000000|2025-05-10 09:40:00|97.45|97.05|97.37|96.97|97.52|97.12|97.08|96.68|407
1746870300000|2025-05-10 09:45:00|97.34|96.94|97.18|96.78|97.39|96.99|97.1|96.7|216
1746870600000|2025-05-10 09:50:00|97.16|96.76|97.04|96.64|97.25|96.85|96.9|96.5|182
1746870900000|2025-05-10 09:55:00|97.08|96.68|97.3|96.9|97.55|97.15|97.06|96.66|131
1746871200000|2025-05-10 10:00:00|97.31|96.91|97.56|97.16|97.83|97.43|97.3|96.9|259
1746871500000|2025-05-10 10:05:00|97.59|97.19|97.87|97.47|97.98|97.58|97.37|96.97|286
1746871800000|2025-05-10 10:10:00|97.86|97.46|97.81|97.41|98.13|97.73|97.59|97.19|194
1746872100000|2025-05-10 10:15:00|97.82|97.42|97.05|96.65|97.84|97.44|96.97|96.57|199
1746872400000|2025-05-10 10:20:00|97.03|96.63|97.07|96.67|97.3|96.9|97.02|96.62|154
1746872700000|2025-05-10 10:25:00|97.05|96.65|96.44|96.04|97.15|96.75|96.35|95.95|208
1746873000000|2025-05-10 10:30:00|96.45|96.05|96.32|95.92|96.65|96.25|96.32|95.92|209
1746873300000|2025-05-10 10:35:00|96.34|95.94|96.29|95.89|96.37|95.97|95.93|95.53|295
1746873600000|2025-05-10 10:40:00|96.31|95.91|95.96|95.56|96.31|95.91|95.96|95.56|259
1746873900000|2025-05-10 10:45:00|95.95|95.55|95.48|95.08|96.14|95.74|95.41|95.01|293
1746874200000|2025-05-10 10:50:00|95.49|95.09|95.75|95.35|95.89|95.49|95.49|95.09|288
1746874500000|2025-05-10 10:55:00|95.74|95.34|94.15|93.75|95.83|95.43|93.91|93.51|325
1746874800000|2025-05-10 11:00:00|94.16|93.76|93.88|93.48|94.17|93.77|93.49|93.09|344
1746875100000|2025-05-10 11:05:00|93.87|93.47|94.03|93.63|94.06|93.66|93.73|93.33|199
1746875400000|2025-05-10 11:10:00|94.04|93.64|94.18|93.78|94.32|93.92|93.97|93.57|172
1746875700000|2025-05-10 11:15:00|94.17|93.77|93.4|93|94.28|93.88|93.4|93|162
1746876000000|2025-05-10 11:20:00|93.45|93.05|93.45|93.05|93.67|93.27|93.36|92.96|150
1746876300000|2025-05-10 11:25:00|93.4|93|92.58|92.18|93.44|93.04|92.36|91.96|309
1746876600000|2025-05-10 11:30:00|92.59|92.19|92.44|92.04|92.64|92.24|92.32|91.92|271
1746876900000|2025-05-10 11:35:00|92.43|92.03|92.37|91.97|92.44|92.04|91.96|91.56|253
1746877200000|2025-05-10 11:40:00|92.39|91.99|92.03|91.63|92.44|92.04|91.77|91.37|315
1746877500000|2025-05-10 11:45:00|92.02|91.62|92.66|92.26|92.68|92.28|92.02|91.62|202
1746877800000|2025-05-10 11:50:00|92.67|92.27|92.32|91.92|92.93|92.53|92.23|91.83|226
1746878100000|2025-05-10 11:55:00|92.33|91.93|91.81|91.41|92.36|91.96|91.63|91.23|275
1746878400000|2025-05-10 12:00:00|91.8|91.4|92.31|91.91|92.37|91.97|91.73|91.33|190
1746878700000|2025-05-10 12:05:00|92.3|91.9|92.79|92.39|92.81|92.41|92.21|91.81|224
1746879000000|2025-05-10 12:10:00|92.77|92.37|92.81|92.41|92.86|92.46|92.71|92.31|148
1746879300000|2025-05-10 12:15:00|92.8|92.4|92.52|92.12|92.91|92.51|92.45|92.05|189
1746879600000|2025-05-10 12:20:00|92.53|92.13|92.69|92.29|92.78|92.38|92.44|92.04|214
1746879900000|2025-05-10 12:25:00|92.7|92.3|92.81|92.41|92.81|92.41|92.51|92.11|207
1746880200000|2025-05-10 12:30:00|92.8|92.4|92.48|92.08|92.85|92.45|92.45|92.05|144
1746880500000|2025-05-10 12:35:00|92.49|92.09|92.2|91.8|92.5|92.1|92.19|91.79|128
1746880800000|2025-05-10 12:40:00|92.23|91.83|91.86|91.46|92.32|91.92|91.83|91.43|114
1746881100000|2025-05-10 12:45:00|91.84|91.44|91.97|91.57|92.19|91.79|91.75|91.35|317
1746881400000|2025-05-10 12:50:00|91.91|91.51|92|91.6|92.08|91.68|91.88|91.48|233
1746881700000|2025-05-10 12:55:00|91.99|91.59|91.98|91.58|92.15|91.75|91.89|91.49|193
1746882000000|2025-05-10 13:00:00|91.96|91.56|92.26|91.86|92.29|91.89|91.9|91.5|231
1746882300000|2025-05-10 13:05:00|92.27|91.87|92.16|91.76|92.33|91.93|92.03|91.63|191
1746882600000|2025-05-10 13:10:00|92.15|91.75|91.43|91.03|92.27|91.87|91.42|91.02|171
1746882900000|2025-05-10 13:15:00|91.44|91.04|91.17|90.77|91.53|91.13|91.04|90.64|135
1746883200000|2025-05-10 13:20:00|91.18|90.78|91.32|90.92|91.41|91.01|91.18|90.78|204
1746883500000|2025-05-10 13:25:00|91.34|90.94|92.19|91.79|92.28|91.88|91.26|90.86|201
1746883800000|2025-05-10 13:30:00|92.24|91.84|92.49|92.09|92.54|92.14|92.15|91.75|162
1746884100000|2025-05-10 13:35:00|92.5|92.1|92.51|92.11|92.54|92.14|92.32|91.92|185
1746884400000|2025-05-10 13:40:00|92.54|92.14|92.68|92.28|92.81|92.41|92.54|92.14|228
1746884700000|2025-05-10 13:45:00|92.69|92.29|92.48|92.08|92.71|92.31|92.41|92.01|309
1746885000000|2025-05-10 13:50:00|92.49|92.09|92.68|92.28|92.74|92.34|92.33|91.93|370
1746885300000|2025-05-10 13:55:00|92.7|92.3|92.51|92.11|92.71|92.31|92.28|91.88|270
1746885600000|2025-05-10 14:00:00|92.5|92.1|92.29|91.89|92.67|92.27|92.17|91.77|261
1746885900000|2025-05-10 14:05:00|92.25|91.85|92.31|91.91|92.45|92.05|92.09|91.69|239
1746886200000|2025-05-10 14:10:00|92.3|91.9|92.78|92.38|92.78|92.38|92.29|91.89|206
1746886500000|2025-05-10 14:15:00|92.77|92.37|92.43|92.03|92.96|92.56|92.41|92.01|222
1746886800000|2025-05-10 14:20:00|92.42|92.02|92.6|92.2|92.8|92.4|92.42|92.02|194
1746887100000|2025-05-10 14:25:00|92.61|92.21|92.75|92.35|92.88|92.48|92.52|92.12|128
1746887400000|2025-05-10 14:30:00|92.76|92.36|92.7|92.3|92.9|92.5|92.66|92.26|164
1746887700000|2025-05-10 14:35:00|92.67|92.27|92.57|92.17|92.81|92.41|92.54|92.14|238
1746888000000|2025-05-10 14:40:00|92.53|92.13|92.63|92.23|92.64|92.24|92.4|92|82
1746888300000|2025-05-10 14:45:00|92.6|92.2|93.02|92.62|93.1|92.7|92.6|92.2|226
1746888600000|2025-05-10 14:50:00|93.03|92.63|92.5|92.1|93.04|92.64|92.5|92.1|211
1746888900000|2025-05-10 14:55:00|92.51|92.11|92.16|91.76|92.51|92.11|92.02|91.62|129
1746889200000|2025-05-10 15:00:00|92.17|91.77|91.75|91.35|92.17|91.77|91.73|91.33|258
1746889500000|2025-05-10 15:05:00|91.74|91.34|91.73|91.33|91.82|91.42|91.51|91.11|269
1746889800000|2025-05-10 15:10:00|91.74|91.34|91.75|91.35|91.82|91.42|91.69|91.29|120
1746890100000|2025-05-10 15:15:00|91.77|91.37|91.24|90.84|91.78|91.38|91.2|90.8|247
1746890400000|2025-05-10 15:20:00|91.23|90.83|91.22|90.82|91.44|91.04|91.22|90.82|240
1746890700000|2025-05-10 15:25:00|91.23|90.83|91.21|90.81|91.28|90.88|90.76|90.36|290
1746891000000|2025-05-10 15:30:00|91.2|90.8|91.36|90.96|91.65|91.25|91.13|90.73|379
1746891300000|2025-05-10 15:35:00|91.35|90.95|91.18|90.78|91.42|91.02|90.96|90.56|358
1746891600000|2025-05-10 15:40:00|91.15|90.75|91.66|91.26|92.02|91.62|91.11|90.71|285
1746891900000|2025-05-10 15:45:00|91.68|91.28|91.66|91.26|92.03|91.63|91.64|91.24|223
1746892200000|2025-05-10 15:50:00|91.68|91.28|91.43|91.03|91.68|91.28|91.28|90.88|193
1746892500000|2025-05-10 15:55:00|91.42|91.02|91.34|90.94|91.46|91.06|91.24|90.84|133
1746892800000|2025-05-10 16:00:00|91.33|90.93|91.53|91.13|91.53|91.13|91.09|90.69|249
1746893100000|2025-05-10 16:05:00|91.51|91.11|91.86|91.46|91.89|91.49|91.51|91.11|150
1746893400000|2025-05-10 16:10:00|91.87|91.47|91.9|91.5|92.02|91.62|91.7|91.3|102
1746893700000|2025-05-10 16:15:00|91.91|91.51|92.22|91.82|92.41|92.01|91.89|91.49|211
1746894000000|2025-05-10 16:20:00|92.23|91.83|92.25|91.85|92.35|91.95|92.17|91.77|161
1746894300000|2025-05-10 16:25:00|92.26|91.86|92.64|92.24|92.81|92.41|92.24|91.84|133
1746894600000|2025-05-10 16:30:00|92.63|92.23|92.42|92.02|92.64|92.24|92.36|91.96|178
1746894900000|2025-05-10 16:35:00|92.43|92.03|92.64|92.24|92.67|92.27|92.37|91.97|165
1746895200000|2025-05-10 16:40:00|92.63|92.23|92.3|91.9|92.63|92.23|92.13|91.73|296
1746895500000|2025-05-10 16:45:00|92.31|91.91|92.43|92.03|92.5|92.1|92.19|91.79|214
1746895800000|2025-05-10 16:50:00|92.49|92.09|92.52|92.12|92.61|92.21|92.17|91.77|195
1746896100000|2025-05-10 16:55:00|92.53|92.13|92.52|92.12|92.6|92.2|92.39|91.99|126
1746896400000|2025-05-10 17:00:00|92.53|92.13|92.39|91.99|92.53|92.13|92.26|91.86|197
1746896700000|2025-05-10 17:05:00|92.4|92|92.47|92.07|92.59|92.19|92.38|91.98|272
1746897000000|2025-05-10 17:10:00|92.46|92.06|92.31|91.91|92.57|92.17|92.29|91.89|188
1746897300000|2025-05-10 17:15:00|92.3|91.9|92.75|92.35|92.76|92.36|92.18|91.78|194
1746897600000|2025-05-10 17:20:00|92.76|92.36|92.45|92.05|92.77|92.37|92.45|92.05|120
1746897900000|2025-05-10 17:25:00|92.43|92.03|92.65|92.25|92.77|92.37|92.35|91.95|186
1746898200000|2025-05-10 17:30:00|92.63|92.23|92.64|92.24|92.68|92.28|92.37|91.97|314
1746898500000|2025-05-10 17:35:00|92.62|92.22|92.96|92.56|93|92.6|92.6|92.2|321
1746898800000|2025-05-10 17:40:00|92.93|92.53|92.87|92.47|93.19|92.79|92.78|92.38|448
1746899100000|2025-05-10 17:45:00|92.85|92.45|92.35|91.95|93.3|92.9|92.31|91.91|349
1746899400000|2025-05-10 17:50:00|92.37|91.97|92.34|91.94|92.71|92.31|92.34|91.94|412
1746899700000|2025-05-10 17:55:00|92.32|91.92|92.64|92.24|92.7|92.3|92.16|91.76|158
1746900000000|2025-05-10 18:00:00|92.66|92.26|92.6|92.2|92.89|92.49|92.52|92.12|318
1746900300000|2025-05-10 18:05:00|92.59|92.19|92.71|92.31|92.87|92.47|92.34|91.94|183
1746900600000|2025-05-10 18:10:00|92.7|92.3|92.75|92.35|92.76|92.36|92.38|91.98|249
1746900900000|2025-05-10 18:15:00|92.77|92.37|92.59|92.19|92.87|92.47|92.44|92.04|251
1746901200000|2025-05-10 18:20:00|92.6|92.2|92.47|92.07|92.64|92.24|92.36|91.96|191
1746901500000|2025-05-10 18:25:00|92.46|92.06|92.53|92.13|92.65|92.25|92.2|91.8|203
1746901800000|2025-05-10 18:30:00|92.54|92.14|92.59|92.19|92.7|92.3|92.48|92.08|172
1746902100000|2025-05-10 18:35:00|92.58|92.18|92.38|91.98|92.63|92.23|92.2|91.8|223
1746902400000|2025-05-10 18:40:00|92.39|91.99|92.31|91.91|92.4|92|92.22|91.82|99
1746902700000|2025-05-10 18:45:00|92.32|91.92|92.4|92|92.48|92.08|92.24|91.84|109
1746903000000|2025-05-10 18:50:00|92.39|91.99|92.51|92.11|92.61|92.21|92.32|91.92|180
1746903300000|2025-05-10 18:55:00|92.53|92.13|92.51|92.11|92.62|92.22|92.5|92.1|94
1746903600000|2025-05-10 19:00:00|92.5|92.1|92.48|92.08|92.62|92.22|92.45|92.05|135
1746903900000|2025-05-10 19:05:00|92.49|92.09|92.16|91.76|92.54|92.14|92.12|91.72|68
1746904200000|2025-05-10 19:10:00|92.15|91.75|92.11|91.71|92.33|91.93|92.11|91.71|101
1746904500000|2025-05-10 19:15:00|92.12|91.72|92.3|91.9|92.33|91.93|92|91.6|141
1746904800000|2025-05-10 19:20:00|92.31|91.91|92.41|92.01|92.43|92.03|92.27|91.87|92
1746905100000|2025-05-10 19:25:00|92.42|92.02|92.35|91.95|92.44|92.04|92.25|91.85|81
1746905400000|2025-05-10 19:30:00|92.34|91.94|92.66|92.26|92.73|92.33|92.17|91.77|218
1746905700000|2025-05-10 19:35:00|92.67|92.27|92.65|92.25|92.72|92.32|92.57|92.17|157
1746906000000|2025-05-10 19:40:00|92.64|92.24|92.65|92.25|92.67|92.27|92.47|92.07|159
1746906300000|2025-05-10 19:45:00|92.63|92.23|92.55|92.15|92.69|92.29|92.47|92.07|101
1746906600000|2025-05-10 19:50:00|92.54|92.14|92.42|92.02|92.72|92.32|92.41|92.01|104
1746906900000|2025-05-10 19:55:00|92.41|92.01|92.38|91.98|92.52|92.12|92.21|91.81|118
1746907200000|2025-05-10 20:00:00|92.37|91.97|92.56|92.16|92.56|92.16|92.27|91.87|131
1746907500000|2025-05-10 20:05:00|92.55|92.15|92.38|91.98|92.56|92.16|92.19|91.79|142
1746907800000|2025-05-10 20:10:00|92.39|91.99|92.65|92.25|92.65|92.25|92.36|91.96|76
1746908100000|2025-05-10 20:15:00|92.64|92.24|92.8|92.4|92.81|92.41|92.62|92.22|143
1746908400000|2025-05-10 20:20:00|92.79|92.39|92.91|92.51|92.99|92.59|92.72|92.32|203
1746908700000|2025-05-10 20:25:00|92.9|92.5|92.78|92.38|93.16|92.76|92.76|92.36|219
1746909000000|2025-05-10 20:30:00|92.77|92.37|92.36|91.96|92.91|92.51|92.31|91.91|138
1746909300000|2025-05-10 20:35:00|92.35|91.95|92.53|92.13|92.55|92.15|92.35|91.95|142
1746909600000|2025-05-10 20:40:00|92.54|92.14|92.45|92.05|92.57|92.17|92.44|92.04|80
1746909900000|2025-05-10 20:45:00|92.44|92.04|92.34|91.94|92.48|92.08|92.34|91.94|52
1746910200000|2025-05-10 20:50:00|92.35|91.95|92.36|91.96|92.53|92.13|92.34|91.94|99
1746910500000|2025-05-10 20:55:00|92.35|91.95|92.37|91.97|92.39|91.99|92.19|91.79|77
1746910800000|2025-05-10 21:00:00|92.38|91.98|92.54|92.14|92.66|92.26|92.37|91.97|145
1746911100000|2025-05-10 21:05:00|92.57|92.17|92.66|92.26|92.68|92.28|92.39|91.99|160
1746911400000|2025-05-10 21:10:00|92.65|92.25|92.97|92.57|93.05|92.65|92.65|92.25|89
1746911700000|2025-05-10 21:15:00|92.96|92.56|92.64|92.24|93|92.6|92.61|92.21|174
1746912000000|2025-05-10 21:20:00|92.65|92.25|92.76|92.36|92.76|92.36|92.59|92.19|49
1746912300000|2025-05-10 21:25:00|92.75|92.35|92.87|92.47|92.96|92.56|92.66|92.26|54
1746912600000|2025-05-10 21:30:00|92.88|92.48|92.95|92.55|92.97|92.57|92.87|92.47|47
1746912900000|2025-05-10 21:35:00|92.96|92.56|92.96|92.56|93.03|92.63|92.84|92.44|106
1746913200000|2025-05-10 21:40:00|92.93|92.53|92.89|92.49|92.96|92.56|92.78|92.38|143
1746913500000|2025-05-10 21:45:00|92.91|92.51|93.09|92.69|93.13|92.73|92.86|92.46|424
1746913800000|2025-05-10 21:50:00|93.1|92.7|93.38|92.98|93.43|93.03|93.09|92.69|248
1746914100000|2025-05-10 21:55:00|93.42|93.02|93.32|92.92|93.55|93.15|93.26|92.86|378
1746914400000|2025-05-10 22:00:00|93.31|92.91|93.11|92.71|93.68|93.28|93.01|92.61|469
1746914700000|2025-05-10 22:05:00|93.09|92.69|93.19|92.79|93.29|92.89|92.99|92.59|297
1746915000000|2025-05-10 22:10:00|93.18|92.78|93.09|92.69|93.18|92.78|93|92.6|357
1746915300000|2025-05-10 22:15:00|93.11|92.71|93.15|92.75|93.18|92.78|93|92.6|159
1746915600000|2025-05-10 22:20:00|93.17|92.77|93.1|92.7|93.27|92.87|93.08|92.68|141
1746915900000|2025-05-10 22:25:00|93.11|92.71|92.96|92.56|93.13|92.73|92.9|92.5|152
1746916200000|2025-05-10 22:30:00|92.94|92.54|92.8|92.4|93.07|92.67|92.8|92.4|105
1746916500000|2025-05-10 22:35:00|92.81|92.41|92.88|92.48|93.15|92.75|92.74|92.34|170
1746916800000|2025-05-10 22:40:00|92.89|92.49|93.21|92.81|93.21|92.81|92.82|92.42|280
1746917100000|2025-05-10 22:45:00|93.18|92.78|92.96|92.56|93.21|92.81|92.96|92.56|200
1746917400000|2025-05-10 22:50:00|92.97|92.57|93.33|92.93|93.35|92.95|92.86|92.46|174
1746917700000|2025-05-10 22:55:00|93.34|92.94|93.47|93.07|93.52|93.12|93.25|92.85|178
1746918000000|2025-05-10 23:00:00|93.46|93.06|93.57|93.17|93.62|93.22|93.31|92.91|141
1746918300000|2025-05-10 23:05:00|93.56|93.16|94.45|94.05|94.46|94.06|93.48|93.08|305
1746918600000|2025-05-10 23:10:00|94.46|94.06|94.29|93.89|94.63|94.23|94.22|93.82|304
1746918900000|2025-05-10 23:15:00|94.27|93.87|94.35|93.95|94.74|94.34|94.27|93.87|344
1746919200000|2025-05-10 23:20:00|94.33|93.93|94.54|94.14|94.59|94.19|94.21|93.81|177
1746919500000|2025-05-10 23:25:00|94.53|94.13|94.46|94.06|94.59|94.19|94.41|94.01|225
1746919800000|2025-05-10 23:30:00|94.42|94.02|93.89|93.49|94.49|94.09|93.83|93.43|296
1746920100000|2025-05-10 23:35:00|93.9|93.5|94.24|93.84|94.38|93.98|93.88|93.48|240
1746920400000|2025-05-10 23:40:00|94.25|93.85|94.1|93.7|94.28|93.88|93.96|93.56|140
1746920700000|2025-05-10 23:45:00|94.09|93.69|94.17|93.77|94.3|93.9|94.07|93.67|148
1746921000000|2025-05-10 23:50:00|94.15|93.75|94.36|93.96|94.36|93.96|94.01|93.61|259
1746921300000|2025-05-10 23:55:00|94.35|93.95|94.1|93.7|94.38|93.98|93.87|93.47|182
1746921600000|2025-05-11 00:00:00|94.12|93.72|94.2|93.8|94.2|93.8|93.61|93.21|211
1746921900000|2025-05-11 00:05:00|94.18|93.78|94.53|94.13|94.69|94.29|94.12|93.72|431
1746922200000|2025-05-11 00:10:00|94.54|94.14|94.07|93.67|94.66|94.26|94.07|93.67|240
1746922500000|2025-05-11 00:15:00|94.11|93.71|93|92.6|94.11|93.71|92.61|92.21|305
1746922800000|2025-05-11 00:20:00|93.01|92.61|93.11|92.71|93.19|92.79|92.56|92.16|251
1746923100000|2025-05-11 00:25:00|93.12|92.72|91.72|91.32|93.16|92.76|91.72|91.32|406
1746923400000|2025-05-11 00:30:00|91.77|91.37|92.9|92.5|92.91|92.51|91.75|91.35|246
1746923700000|2025-05-11 00:35:00|92.92|92.52|92.54|92.14|92.92|92.52|92.53|92.13|263
1746924000000|2025-05-11 00:40:00|92.55|92.15|93.68|93.28|93.72|93.32|92.54|92.14|146
1746924300000|2025-05-11 00:45:00|93.69|93.29|93.89|93.49|94.04|93.64|93.68|93.28|253
1746924600000|2025-05-11 00:50:00|93.86|93.46|93.38|92.98|93.99|93.59|93.38|92.98|231
1746924900000|2025-05-11 00:55:00|93.35|92.95|93.45|93.05|93.57|93.17|93.27|92.87|198
1746925200000|2025-05-11 01:00:00|93.46|93.06|93.53|93.13|93.53|93.13|92.96|92.56|275
1746925500000|2025-05-11 01:05:00|93.54|93.14|93.45|93.05|93.67|93.27|93.34|92.94|180
1746925800000|2025-05-11 01:10:00|93.43|93.03|93.32|92.92|93.67|93.27|93.26|92.86|305
1746926100000|2025-05-11 01:15:00|93.28|92.88|93.14|92.74|93.49|93.09|93.1|92.7|279
1746926400000|2025-05-11 01:20:00|93.13|92.73|92.5|92.1|93.18|92.78|92.48|92.08|197
1746926700000|2025-05-11 01:25:00|92.51|92.11|93.08|92.68|93.12|92.72|92.47|92.07|204
1746927000000|2025-05-11 01:30:00|93.07|92.67|92.97|92.57|93.08|92.68|92.68|92.28|289
1746927300000|2025-05-11 01:35:00|92.95|92.55|92.81|92.41|92.99|92.59|92.57|92.17|326
1746927600000|2025-05-11 01:40:00|92.82|92.42|92.77|92.37|92.85|92.45|92.62|92.22|348
1746927900000|2025-05-11 01:45:00|92.76|92.36|92.39|91.99|92.85|92.45|92.26|91.86|227
1746928200000|2025-05-11 01:50:00|92.41|92.01|92.26|91.86|92.49|92.09|91.83|91.43|338
1746928500000|2025-05-11 01:55:00|92.24|91.84|92.43|92.03|92.43|92.03|91.99|91.59|346
1746928800000|2025-05-11 02:00:00|92.39|91.99|91.92|91.52|92.46|92.06|91.52|91.12|290
1746929100000|2025-05-11 02:05:00|91.91|91.51|92.24|91.84|92.24|91.84|91.82|91.42|268
1746929400000|2025-05-11 02:10:00|92.22|91.82|92.23|91.83|92.24|91.84|92.08|91.68|185
1746929700000|2025-05-11 02:15:00|92.21|91.81|92.27|91.87|92.54|92.14|92.21|91.81|250
1746930000000|2025-05-11 02:20:00|92.25|91.85|92.39|91.99|92.48|92.08|92.23|91.83|360
1746930300000|2025-05-11 02:25:00|92.4|92|92.53|92.13|92.57|92.17|92.27|91.87|316
1746930600000|2025-05-11 02:30:00|92.54|92.14|92.96|92.56|92.97|92.57|92.35|91.95|330
1746930900000|2025-05-11 02:35:00|92.95|92.55|93.11|92.71|93.15|92.75|92.69|92.29|223
1746931200000|2025-05-11 02:40:00|93.1|92.7|92.8|92.4|93.2|92.8|92.79|92.39|209
1746931500000|2025-05-11 02:45:00|92.77|92.37|92.45|92.05|92.85|92.45|92.41|92.01|272
1746931800000|2025-05-11 02:50:00|92.44|92.04|91.81|91.41|92.45|92.05|91.74|91.34|329
1746932100000|2025-05-11 02:55:00|91.83|91.43|92.64|92.24|92.64|92.24|91.81|91.41|294
1746932400000|2025-05-11 03:00:00|92.67|92.27|92.05|91.65|92.72|92.32|92.03|91.63|279
1746932700000|2025-05-11 03:05:00|92.03|91.63|92.48|92.08|92.53|92.13|92|91.6|197
1746933000000|2025-05-11 03:10:00|92.51|92.11|92.58|92.18|92.59|92.19|92.3|91.9|240
1746933300000|2025-05-11 03:15:00|92.59|92.19|93|92.6|93.05|92.65|92.54|92.14|153
1746933600000|2025-05-11 03:20:00|92.99|92.59|93.25|92.85|93.37|92.97|92.9|92.5|170
1746933900000|2025-05-11 03:25:00|93.26|92.86|93.39|92.99|93.62|93.22|93.26|92.86|147
1746934200000|2025-05-11 03:30:00|93.41|93.01|93.47|93.07|93.47|93.07|93.19|92.79|181
1746934500000|2025-05-11 03:35:00|93.46|93.06|93.15|92.75|93.47|93.07|93.12|92.72|117
1746934800000|2025-05-11 03:40:00|93.16|92.76|93.04|92.64|93.39|92.99|92.98|92.58|178
1746935100000|2025-05-11 03:45:00|93.03|92.63|92.93|92.53|93.26|92.86|92.87|92.47|133
1746935400000|2025-05-11 03:50:00|92.91|92.51|92.91|92.51|93.09|92.69|92.88|92.48|161
1746935700000|2025-05-11 03:55:00|92.89|92.49|93.12|92.72|93.18|92.78|92.78|92.38|119
1746936000000|2025-05-11 04:00:00|93.14|92.74|93.35|92.95|93.4|93|93.14|92.74|79
1746936300000|2025-05-11 04:05:00|93.3|92.9|93.31|92.91|93.32|92.92|93.11|92.71|79
1746936600000|2025-05-11 04:10:00|93.33|92.93|93.36|92.96|93.52|93.12|93.17|92.77|164
1746936900000|2025-05-11 04:15:00|93.37|92.97|93.37|92.97|93.46|93.06|93.29|92.89|108
1746937200000|2025-05-11 04:20:00|93.39|92.99|93.35|92.95|93.4|93|93.31|92.91|67
1746937500000|2025-05-11 04:25:00|93.36|92.96|93.4|93|93.4|93|93.23|92.83|78
1746937800000|2025-05-11 04:30:00|93.42|93.02|93.15|92.75|93.45|93.05|92.99|92.59|138
1746938100000|2025-05-11 04:35:00|93.16|92.76|93.24|92.84|93.35|92.95|93.16|92.76|104
1746938400000|2025-05-11 04:40:00|93.25|92.85|93.54|93.14|93.54|93.14|93.24|92.84|84
1746938700000|2025-05-11 04:45:00|93.55|93.15|93.9|93.5|93.9|93.5|93.47|93.07|84
1746939000000|2025-05-11 04:50:00|93.91|93.51|93.97|93.57|94.12|93.72|93.84|93.44|101
1746939300000|2025-05-11 04:55:00|93.96|93.56|93.99|93.59|94.22|93.82|93.89|93.49|131
1746939600000|2025-05-11 05:00:00|94|93.6|93.98|93.58|94.15|93.75|93.9|93.5|121
1746939900000|2025-05-11 05:05:00|93.97|93.57|93.49|93.09|93.97|93.57|93.3|92.9|103
1746940200000|2025-05-11 05:10:00|93.52|93.12|93.66|93.26|93.79|93.39|93.5|93.1|73
1746940500000|2025-05-11 05:15:00|93.65|93.25|93.46|93.06|93.67|93.27|93.44|93.04|114
1746940800000|2025-05-11 05:20:00|93.44|93.04|93.32|92.92|93.5|93.1|93.29|92.89|78
1746941100000|2025-05-11 05:25:00|93.33|92.93|93.11|92.71|93.46|93.06|93.11|92.71|86
1746941400000|2025-05-11 05:30:00|93.13|92.73|93.38|92.98|93.38|92.98|92.96|92.56|87
1746941700000|2025-05-11 05:35:00|93.37|92.97|93.28|92.88|93.37|92.97|93.23|92.83|85
1746942000000|2025-05-11 05:40:00|93.29|92.89|93.48|93.08|93.51|93.11|93.26|92.86|57
1746942300000|2025-05-11 05:45:00|93.49|93.09|93.38|92.98|93.53|93.13|93.22|92.82|98
1746942600000|2025-05-11 05:50:00|93.37|92.97|93.28|92.88|93.39|92.99|93.04|92.64|154
1746942900000|2025-05-11 05:55:00|93.24|92.84|93.3|92.9|93.45|93.05|93.08|92.68|97
1746943200000|2025-05-11 06:00:00|93.34|92.94|93.27|92.87|93.38|92.98|92.93|92.53|188
1746943500000|2025-05-11 06:05:00|93.26|92.86|93.41|93.01|93.41|93.01|92.8|92.4|188
1746943800000|2025-05-11 06:10:00|93.38|92.98|93.08|92.68|93.4|93|92.99|92.59|121
1746944100000|2025-05-11 06:15:00|93.07|92.67|93.45|93.05|93.46|93.06|93.05|92.65|96
1746944400000|2025-05-11 06:20:00|93.43|93.03|93.26|92.86|93.44|93.04|93.04|92.64|83
1746944700000|2025-05-11 06:25:00|93.25|92.85|93.25|92.85|93.42|93.02|93.24|92.84|99
1746945000000|2025-05-11 06:30:00|93.24|92.84|93.18|92.78|93.24|92.84|93.09|92.69|74
1746945300000|2025-05-11 06:35:00|93.17|92.77|92.67|92.27|93.23|92.83|92.66|92.26|109
1746945600000|2025-05-11 06:40:00|92.69|92.29|92.28|91.88|92.72|92.32|91.98|91.58|136
1746945900000|2025-05-11 06:45:00|92.27|91.87|91.23|90.83|92.36|91.96|91.09|90.69|177
1746946200000|2025-05-11 06:50:00|91.24|90.84|91.38|90.98|91.68|91.28|91.11|90.71|164
1746946500000|2025-05-11 06:55:00|91.37|90.97|91.49|91.09|91.56|91.16|91.23|90.83|143
1746946800000|2025-05-11 07:00:00|91.48|91.08|91.49|91.09|91.63|91.23|91.3|90.9|240
1746947100000|2025-05-11 07:05:00|91.45|91.05|90.57|90.17|91.51|91.11|90.55|90.15|358
1746947400000|2025-05-11 07:10:00|90.58|90.18|91.6|91.2|91.6|91.2|90.58|90.18|217
1746947700000|2025-05-11 07:15:00|91.61|91.21|91.55|91.15|91.82|91.42|91.35|90.95|240
1746948000000|2025-05-11 07:20:00|91.56|91.16|91.83|91.43|91.85|91.45|91.55|91.15|266
1746948300000|2025-05-11 07:25:00|91.82|91.42|91.67|91.27|92.02|91.62|91.59|91.19|240
1746948600000|2025-05-11 07:30:00|91.66|91.26|91.72|91.32|91.73|91.33|91.59|91.19|206
1746948900000|2025-05-11 07:35:00|91.71|91.31|91.71|91.31|92.09|91.69|91.69|91.29|255
1746949200000|2025-05-11 07:40:00|91.7|91.3|90.74|90.34|91.77|91.37|90.74|90.34|344
1746949500000|2025-05-11 07:45:00|90.75|90.35|90.99|90.59|91.11|90.71|90.64|90.24|251
1746949800000|2025-05-11 07:50:00|90.98|90.58|90.96|90.56|91.01|90.61|90.58|90.18|260
1746950100000|2025-05-11 07:55:00|90.95|90.55|90.91|90.51|91.12|90.72|90.84|90.44|125
1746950400000|2025-05-11 08:00:00|90.92|90.52|91.32|90.92|91.37|90.97|90.9|90.5|326
1746950700000|2025-05-11 08:05:00|91.33|90.93|91.33|90.93|91.52|91.12|91.18|90.78|209
1746951000000|2025-05-11 08:10:00|91.34|90.94|91.53|91.13|91.54|91.14|91.21|90.81|297
1746951300000|2025-05-11 08:15:00|91.52|91.12|91.57|91.17|91.72|91.32|91.42|91.02|258
1746951600000|2025-05-11 08:20:00|91.56|91.16|91.44|91.04|91.57|91.17|91.32|90.92|111
1746951900000|2025-05-11 08:25:00|91.45|91.05|91.13|90.73|91.52|91.12|91.13|90.73|223
1746952200000|2025-05-11 08:30:00|91.14|90.74|90.87|90.47|91.14|90.74|90.68|90.28|245
1746952500000|2025-05-11 08:35:00|90.89|90.49|91.28|90.88|91.34|90.94|90.89|90.49|214
1746952800000|2025-05-11 08:40:00|91.27|90.87|91.32|90.92|91.39|90.99|91.2|90.8|183
1746953100000|2025-05-11 08:45:00|91.33|90.93|90.84|90.44|91.41|91.01|90.69|90.29|187
1746953400000|2025-05-11 08:50:00|90.81|90.41|90.86|90.46|90.97|90.57|90.76|90.36|190
1746953700000|2025-05-11 08:55:00|90.85|90.45|90.68|90.28|90.92|90.52|90.67|90.27|162
1746954000000|2025-05-11 09:00:00|90.7|90.3|90.82|90.42|90.82|90.42|90.53|90.13|164
1746954300000|2025-05-11 09:05:00|90.79|90.39|91.09|90.69|91.1|90.7|90.79|90.39|166
1746954600000|2025-05-11 09:10:00|91.07|90.67|91.42|91.02|91.42|91.02|91.07|90.67|81
1746954900000|2025-05-11 09:15:00|91.45|91.05|91.31|90.91|91.47|91.07|91.08|90.68|244
1746955200000|2025-05-11 09:20:00|91.32|90.92|91.59|91.19|91.61|91.21|91.31|90.91|194
1746955500000|2025-05-11 09:25:00|91.6|91.2|91.71|91.31|91.71|91.31|91.48|91.08|141
1746955800000|2025-05-11 09:30:00|91.72|91.32|91.43|91.03|91.78|91.38|91.33|90.93|165
1746956100000|2025-05-11 09:35:00|91.41|91.01|91.32|90.92|91.46|91.06|91.31|90.91|127
1746956400000|2025-05-11 09:40:00|91.34|90.94|91.36|90.96|91.38|90.98|91.27|90.87|100
1746956700000|2025-05-11 09:45:00|91.33|90.93|91.41|91.01|91.47|91.07|91.31|90.91|76
1746957000000|2025-05-11 09:50:00|91.42|91.02|91.4|91|91.51|91.11|91.39|90.99|143
1746957300000|2025-05-11 09:55:00|91.41|91.01|91.1|90.7|91.41|91.01|91.07|90.67|52
1746957600000|2025-05-11 10:00:00|91.09|90.69|91.12|90.72|91.13|90.73|91.03|90.63|63
1746957900000|2025-05-11 10:05:00|91.11|90.71|91.11|90.71|91.12|90.72|90.9|90.5|62
1746958200000|2025-05-11 10:10:00|91.12|90.72|91|90.6|91.12|90.72|90.91|90.51|84
1746958500000|2025-05-11 10:15:00|90.99|90.59|90.51|90.11|90.99|90.59|90.43|90.03|115
1746958800000|2025-05-11 10:20:00|90.5|90.1|90.89|90.49|90.96|90.56|90.49|90.09|92
1746959100000|2025-05-11 10:25:00|90.9|90.5|91.12|90.72|91.15|90.75|90.9|90.5|45
1746959400000|2025-05-11 10:30:00|91.1|90.7|91.08|90.68|91.1|90.7|91.01|90.61|70
1746959700000|2025-05-11 10:35:00|91.1|90.7|90.95|90.55|91.1|90.7|90.9|90.5|121
1746960000000|2025-05-11 10:40:00|90.96|90.56|90.9|90.5|91.13|90.73|90.79|90.39|98
1746960300000|2025-05-11 10:45:00|90.89|90.49|90.98|90.58|91.11|90.71|90.88|90.48|98
1746960600000|2025-05-11 10:50:00|90.92|90.52|90.94|90.54|91.02|90.62|90.84|90.44|60
1746960900000|2025-05-11 10:55:00|90.95|90.55|91.05|90.65|91.13|90.73|90.9|90.5|112
1746961200000|2025-05-11 11:00:00|91.07|90.67|91.2|90.8|91.25|90.85|90.98|90.58|75
1746961500000|2025-05-11 11:05:00|91.21|90.81|91.14|90.74|91.21|90.81|91.04|90.64|84
1746961800000|2025-05-11 11:10:00|91.16|90.76|91.14|90.74|91.16|90.76|91.02|90.62|60
1746962100000|2025-05-11 11:15:00|91.15|90.75|91.05|90.65|91.29|90.89|91.04|90.64|102
1746962400000|2025-05-11 11:20:00|91.08|90.68|91.11|90.71|91.17|90.77|91.04|90.64|61
1746962700000|2025-05-11 11:25:00|91.15|90.75|91.14|90.74|91.23|90.83|90.94|90.54|85
1746963000000|2025-05-11 11:30:00|91.18|90.78|91.14|90.74|91.23|90.83|91.13|90.73|65
1746963300000|2025-05-11 11:35:00|91.16|90.76|91.13|90.73|91.23|90.83|91.04|90.64|81
1746963600000|2025-05-11 11:40:00|91.15|90.75|91.23|90.83|91.27|90.87|90.94|90.54|120
1746963900000|2025-05-11 11:45:00|91.22|90.82|91.14|90.74|91.23|90.83|91.03|90.63|74
1746964200000|2025-05-11 11:50:00|91.16|90.76|91.39|90.99|91.39|90.99|91.14|90.74|61
1746964500000|2025-05-11 11:55:00|91.38|90.98|91.58|91.18|91.58|91.18|91.36|90.96|56
1746964800000|2025-05-11 12:00:00|91.53|91.13|91.42|91.02|91.58|91.18|91.37|90.97|63
1746965100000|2025-05-11 12:05:00|91.44|91.04|91.61|91.21|91.66|91.26|91.44|91.04|35
1746965400000|2025-05-11 12:10:00|91.56|91.16|91.43|91.03|91.66|91.26|91.43|91.03|79
1746965700000|2025-05-11 12:15:00|91.41|91.01|91.21|90.81|91.43|91.03|91.2|90.8|75
1746966000000|2025-05-11 12:20:00|91.2|90.8|91.22|90.82|91.3|90.9|91.01|90.61|143
1746966300000|2025-05-11 12:25:00|91.23|90.83|91.24|90.84|91.36|90.96|91.23|90.83|95
1746966600000|2025-05-11 12:30:00|91.23|90.83|91.13|90.73|91.27|90.87|91.06|90.66|130
1746966900000|2025-05-11 12:35:00|91.12|90.72|91.18|90.78|91.19|90.79|91.03|90.63|77
1746967200000|2025-05-11 12:40:00|91.17|90.77|91.05|90.65|91.18|90.78|90.99|90.59|77
1746967500000|2025-05-11 12:45:00|91.04|90.64|91.1|90.7|91.2|90.8|90.99|90.59|72
1746967800000|2025-05-11 12:50:00|91.09|90.69|91.03|90.63|91.09|90.69|90.99|90.59|34
1746968100000|2025-05-11 12:55:00|91.02|90.62|91.02|90.62|91.03|90.63|90.84|90.44|64
1746968400000|2025-05-11 13:00:00|91|90.6|91.09|90.69|91.11|90.71|90.99|90.59|83
1746968700000|2025-05-11 13:05:00|91.07|90.67|91.17|90.77|91.18|90.78|91.03|90.63|122
1746969000000|2025-05-11 13:10:00|91.2|90.8|91.15|90.75|91.23|90.83|91|90.6|86
1746969300000|2025-05-11 13:15:00|91.14|90.74|90.85|90.45|91.15|90.75|90.84|90.44|92
1746969600000|2025-05-11 13:20:00|90.84|90.44|90.82|90.42|90.91|90.51|90.79|90.39|54
1746969900000|2025-05-11 13:25:00|90.8|90.4|90.4|90|90.82|90.42|90.37|89.97|72
1746970200000|2025-05-11 13:30:00|90.36|89.96|89.95|89.55|90.36|89.96|89.77|89.37|176
1746970500000|2025-05-11 13:35:00|89.93|89.53|90.07|89.67|90.12|89.72|89.91|89.51|88
1746970800000|2025-05-11 13:40:00|90.08|89.68|89.53|89.13|90.09|89.69|89.44|89.04|122
1746971100000|2025-05-11 13:45:00|89.55|89.15|89.24|88.84|89.8|89.4|89.19|88.79|145
1746971400000|2025-05-11 13:50:00|89.23|88.83|89.32|88.92|89.53|89.13|89.23|88.83|174
1746971700000|2025-05-11 13:55:00|89.31|88.91|88.54|88.14|89.32|88.92|88.54|88.14|135
1746972000000|2025-05-11 14:00:00|88.59|88.19|88.73|88.33|88.97|88.57|88.25|87.85|245
1746972300000|2025-05-11 14:05:00|88.7|88.3|88.88|88.48|88.91|88.51|88.62|88.22|165
1746972600000|2025-05-11 14:10:00|88.89|88.49|89.03|88.63|89.16|88.76|88.81|88.41|142
1746972900000|2025-05-11 14:15:00|88.98|88.58|89.03|88.63|89.06|88.66|88.72|88.32|184
1746973200000|2025-05-11 14:20:00|88.98|88.58|88.93|88.53|89.01|88.61|88.77|88.37|161
1746973500000|2025-05-11 14:25:00|88.92|88.52|88.83|88.43|88.94|88.54|88.77|88.37|61
1746973800000|2025-05-11 14:30:00|88.81|88.41|89.13|88.73|89.14|88.74|88.76|88.36|150
1746974100000|2025-05-11 14:35:00|89.09|88.69|89.12|88.72|89.12|88.72|89.02|88.62|89
1746974400000|2025-05-11 14:40:00|89.13|88.73|89.09|88.69|89.14|88.74|89.03|88.63|83
1746974700000|2025-05-11 14:45:00|89.05|88.65|89.03|88.63|89.09|88.69|88.93|88.53|72
1746975000000|2025-05-11 14:50:00|89.02|88.62|88.92|88.52|89.03|88.63|88.91|88.51|38
1746975300000|2025-05-11 14:55:00|88.91|88.51|89.04|88.64|89.16|88.76|88.9|88.5|67
1746975600000|2025-05-11 15:00:00|89.03|88.63|89.28|88.88|89.28|88.88|89.03|88.63|77
1746975900000|2025-05-11 15:05:00|89.27|88.87|89.59|89.19|89.59|89.19|89.27|88.87|54
1746976200000|2025-05-11 15:10:00|89.54|89.14|89.59|89.19|89.6|89.2|89.41|89.01|91
1746976500000|2025-05-11 15:15:00|89.6|89.2|89.68|89.28|89.7|89.3|89.52|89.12|156
1746976800000|2025-05-11 15:20:00|89.67|89.27|89.41|89.01|89.68|89.28|89.38|88.98|74
1746977100000|2025-05-11 15:25:00|89.4|89|89.05|88.65|89.41|89.01|89.05|88.65|65
1746977400000|2025-05-11 15:30:00|89.06|88.66|88.91|88.51|89.07|88.67|88.86|88.46|100
1746977700000|2025-05-11 15:35:00|88.92|88.52|88.8|88.4|89.05|88.65|88.73|88.33|88
1746978000000|2025-05-11 15:40:00|88.81|88.41|88.67|88.27|88.87|88.47|88.66|88.26|119
1746978300000|2025-05-11 15:45:00|88.68|88.28|88.49|88.09|88.85|88.45|88.45|88.05|120
1746978600000|2025-05-11 15:50:00|88.47|88.07|87.68|87.28|88.57|88.17|87.6|87.2|245
1746978900000|2025-05-11 15:55:00|87.65|87.25|88.12|87.72|88.2|87.8|87.61|87.21|330
1746979200000|2025-05-11 16:00:00|88.11|87.71|87.58|87.18|88.13|87.73|87.55|87.15|395
1746979500000|2025-05-11 16:05:00|87.59|87.19|87.34|86.94|87.6|87.2|87.11|86.71|384
1746979800000|2025-05-11 16:10:00|87.33|86.93|87.54|87.14|87.55|87.15|87.16|86.76|306
1746980100000|2025-05-11 16:15:00|87.49|87.09|87.55|87.15|87.55|87.15|87.11|86.71|304
1746980400000|2025-05-11 16:20:00|87.54|87.14|88.18|87.78|88.18|87.78|87.54|87.14|223
1746980700000|2025-05-11 16:25:00|88.17|87.77|88.38|87.98|88.38|87.98|88.12|87.72|102
1746981000000|2025-05-11 16:30:00|88.36|87.96|88.08|87.68|88.42|88.02|88.06|87.66|106
1746981300000|2025-05-11 16:35:00|88.09|87.69|88.21|87.81|88.28|87.88|88.05|87.65|152
1746981600000|2025-05-11 16:40:00|88.22|87.82|88.46|88.06|88.46|88.06|88.22|87.82|110
1746981900000|2025-05-11 16:45:00|88.4|88|88.31|87.91|88.5|88.1|88.3|87.9|83
1746982200000|2025-05-11 16:50:00|88.32|87.92|88.33|87.93|88.49|88.09|88.21|87.81|163
1746982500000|2025-05-11 16:55:00|88.32|87.92|88.72|88.32|88.73|88.33|88.29|87.89|124
1746982800000|2025-05-11 17:00:00|88.7|88.3|88.71|88.31|88.93|88.53|88.5|88.1|106
1746983100000|2025-05-11 17:05:00|88.68|88.28|88.86|88.46|88.97|88.57|88.53|88.13|167
1746983400000|2025-05-11 17:10:00|88.84|88.44|89.11|88.71|89.11|88.71|88.62|88.22|154
1746983700000|2025-05-11 17:15:00|89.1|88.7|89.36|88.96|89.4|89|89.02|88.62|128
1746984000000|2025-05-11 17:20:00|89.35|88.95|89.13|88.73|89.41|89.01|89.12|88.72|143
1746984300000|2025-05-11 17:25:00|89.14|88.74|89.26|88.86|89.34|88.94|89.11|88.71|157
1746984600000|2025-05-11 17:30:00|89.27|88.87|89.55|89.15|89.55|89.15|89.25|88.85|110
1746984900000|2025-05-11 17:35:00|89.54|89.14|89.49|89.09|89.66|89.26|89.49|89.09|95
1746985200000|2025-05-11 17:40:00|89.5|89.1|89.46|89.06|89.55|89.15|89.42|89.02|54
1746985500000|2025-05-11 17:45:00|89.43|89.03|89.66|89.26|89.66|89.26|89.34|88.94|108
1746985800000|2025-05-11 17:50:00|89.65|89.25|89.57|89.17|89.65|89.25|89.44|89.04|93
1746986100000|2025-05-11 17:55:00|89.56|89.16|89.36|88.96|89.58|89.18|89.28|88.88|74
1746986400000|2025-05-11 18:00:00|89.37|88.97|89.2|88.8|89.38|88.98|89.2|88.8|65
1746986700000|2025-05-11 18:05:00|89.19|88.79|89.18|88.78|89.19|88.79|89.05|88.65|66
1746987000000|2025-05-11 18:10:00|89.2|88.8|89.17|88.77|89.33|88.93|89.16|88.76|89
1746987300000|2025-05-11 18:15:00|89.16|88.76|89.36|88.96|89.36|88.96|89.04|88.64|169
1746987600000|2025-05-11 18:20:00|89.37|88.97|89.39|88.99|89.41|89.01|89.35|88.95|113
1746987900000|2025-05-11 18:25:00|89.4|89|89.31|88.91|89.56|89.16|89.27|88.87|169
1746988200000|2025-05-11 18:30:00|89.28|88.88|89.36|88.96|89.38|88.98|89.14|88.74|164
1746988500000|2025-05-11 18:35:00|89.37|88.97|89.83|89.43|89.87|89.47|89.28|88.88|138
1746988800000|2025-05-11 18:40:00|89.84|89.44|89.67|89.27|90.01|89.61|89.65|89.25|215
1746989100000|2025-05-11 18:45:00|89.68|89.28|90.03|89.63|90.04|89.64|89.65|89.25|246
1746989400000|2025-05-11 18:50:00|89.98|89.58|89.96|89.56|90.12|89.72|89.92|89.52|187
1746989700000|2025-05-11 18:55:00|89.97|89.57|89.86|89.46|90.07|89.67|89.83|89.43|244
1746990000000|2025-05-11 19:00:00|89.82|89.42|89.98|89.58|90|89.6|89.75|89.35|172
1746990300000|2025-05-11 19:05:00|89.97|89.57|89.95|89.55|89.99|89.59|89.73|89.33|249
1746990600000|2025-05-11 19:10:00|89.96|89.56|89.99|89.59|90.17|89.77|89.86|89.46|121
1746990900000|2025-05-11 19:15:00|90.01|89.61|90.15|89.75|90.22|89.82|89.97|89.57|117
1746991200000|2025-05-11 19:20:00|90.16|89.76|90.25|89.85|90.28|89.88|90.06|89.66|94
1746991500000|2025-05-11 19:25:00|90.26|89.86|90.34|89.94|90.35|89.95|90.23|89.83|52
1746991800000|2025-05-11 19:30:00|90.35|89.95|90.65|90.25|90.67|90.27|90.33|89.93|69
1746992100000|2025-05-11 19:35:00|90.64|90.24|90.74|90.34|90.75|90.35|90.55|90.15|124
1746992400000|2025-05-11 19:40:00|90.75|90.35|90.68|90.28|90.86|90.46|90.66|90.26|108
1746992700000|2025-05-11 19:45:00|90.69|90.29|90.69|90.29|90.77|90.37|90.66|90.26|74
1746993000000|2025-05-11 19:50:00|90.7|90.3|90.68|90.28|91.07|90.67|90.66|90.26|113
1746993300000|2025-05-11 19:55:00|90.69|90.29|90.7|90.3|90.76|90.36|90.54|90.14|110
1746993600000|2025-05-11 20:00:00|90.69|90.29|90.77|90.37|90.9|90.5|90.66|90.26|150
1746993900000|2025-05-11 20:05:00|90.78|90.38|90.67|90.27|91.03|90.63|90.65|90.25|105
1746994200000|2025-05-11 20:10:00|90.66|90.26|90.95|90.55|90.99|90.59|90.65|90.25|96
1746994500000|2025-05-11 20:15:00|90.96|90.56|91.01|90.61|91.01|90.61|90.85|90.45|95
1746994800000|2025-05-11 20:20:00|91.02|90.62|90.87|90.47|91.09|90.69|90.87|90.47|122
1746995100000|2025-05-11 20:25:00|90.86|90.46|90.78|90.38|90.95|90.55|90.76|90.36|84
1746995400000|2025-05-11 20:30:00|90.79|90.39|90.74|90.34|90.84|90.44|90.69|90.29|121
1746995700000|2025-05-11 20:35:00|90.75|90.35|90.63|90.23|90.88|90.48|90.63|90.23|84
1746996000000|2025-05-11 20:40:00|90.61|90.21|90.57|90.17|90.61|90.21|90.48|90.08|54
1746996300000|2025-05-11 20:45:00|90.56|90.16|90.4|90|90.58|90.18|90.38|89.98|43
1746996600000|2025-05-11 20:50:00|90.39|89.99|90.34|89.94|90.42|90.02|90.3|89.9|49
1746996900000|2025-05-11 20:55:00|90.38|89.98|90.2|89.8|90.38|89.98|90.2|89.8|82
1746997200000|2025-05-11 21:00:00|90.19|89.79|90.18|89.78|90.19|89.79|90.1|89.7|46
1746997500000|2025-05-11 21:05:00|90.17|89.77|90.01|89.61|90.17|89.77|90.01|89.61|46
1746997800000|2025-05-11 21:10:00|90|89.6|89.99|89.59|90.08|89.68|89.92|89.52|70
1746998100000|2025-05-11 21:15:00|89.98|89.58|90.23|89.83|90.27|89.87|89.98|89.58|76
1746998400000|2025-05-11 21:20:00|90.24|89.84|90.36|89.96|90.44|90.04|90.14|89.74|126
1746998700000|2025-05-11 21:25:00|90.34|89.94|90.44|90.04|90.45|90.05|90.33|89.93|61
1746999000000|2025-05-11 21:30:00|90.45|90.05|90.47|90.07|90.52|90.12|90.44|90.04|29
1746999300000|2025-05-11 21:35:00|90.46|90.06|90.63|90.23|90.63|90.23|90.46|90.06|41
1746999600000|2025-05-11 21:40:00|90.61|90.21|90.4|90|90.61|90.21|90.39|89.99|38
1746999900000|2025-05-11 21:45:00|90.41|90.01|90.45|90.05|90.45|90.05|90.4|90|17
1747000200000|2025-05-11 21:50:00|90.48|90.08|90.62|90.22|90.63|90.23|90.45|90.05|23
1747000500000|2025-05-11 21:55:00|90.63|90.23|90.71|90.31|90.71|90.31|90.61|90.21|36
1747000800000|2025-05-11 22:00:00|90.77|90.37|90.58|90.18|91.23|90.83|90.58|90.18|256
1747001100000|2025-05-11 22:05:00|90.59|90.19|90.76|90.36|90.82|90.42|90.42|90.02|275
1747001400000|2025-05-11 22:10:00|90.77|90.37|90.97|90.57|91.03|90.63|90.71|90.31|199
1747001700000|2025-05-11 22:15:00|90.96|90.56|91.23|90.83|91.24|90.84|90.88|90.48|125
1747002000000|2025-05-11 22:20:00|91.24|90.84|91.18|90.78|91.45|91.05|91.17|90.77|148
1747002300000|2025-05-11 22:25:00|91.16|90.76|90.91|90.51|91.17|90.77|90.9|90.5|80
1747002600000|2025-05-11 22:30:00|90.88|90.48|91.05|90.65|91.29|90.89|90.88|90.48|170
1747002900000|2025-05-11 22:35:00|91.01|90.61|90.66|90.26|91.01|90.61|90.46|90.06|183
1747003200000|2025-05-11 22:40:00|90.67|90.27|90.56|90.16|90.86|90.46|90.52|90.12|159
1747003500000|2025-05-11 22:45:00|90.53|90.13|90.91|90.51|90.92|90.52|90.51|90.11|154
1747003800000|2025-05-11 22:50:00|90.89|90.49|91.43|91.03|91.43|91.03|90.88|90.48|107
1747004100000|2025-05-11 22:55:00|91.42|91.02|91.7|91.3|91.7|91.3|91.24|90.84|116
1747004400000|2025-05-11 23:00:00|91.69|91.29|91.86|91.46|91.91|91.51|91.58|91.18|133
1747004700000|2025-05-11 23:05:00|91.96|91.56|91.95|91.55|92.4|92|91.94|91.54|158
1747005000000|2025-05-11 23:10:00|91.94|91.54|92.36|91.96|92.36|91.96|91.89|91.49|111
1747005300000|2025-05-11 23:15:00|92.37|91.97|92.22|91.82|92.66|92.26|92.17|91.77|181
1747005600000|2025-05-11 23:20:00|92.27|91.87|93.13|92.73|93.13|92.73|92.27|91.87|173
1747005900000|2025-05-11 23:25:00|93.18|92.78|92.83|92.43|93.51|93.11|92.81|92.41|170
1747006200000|2025-05-11 23:30:00|92.82|92.42|92.84|92.44|93.24|92.84|92.8|92.4|242
1747006500000|2025-05-11 23:35:00|92.88|92.48|92.61|92.21|92.98|92.58|92.54|92.14|209
1747006800000|2025-05-11 23:40:00|92.6|92.2|92.94|92.54|93.08|92.68|92.6|92.2|178
1747007100000|2025-05-11 23:45:00|92.96|92.56|92.68|92.28|93.07|92.67|92.68|92.28|173
1747007400000|2025-05-11 23:50:00|92.69|92.29|92.48|92.08|92.82|92.42|92.35|91.95|132
1747007700000|2025-05-11 23:55:00|92.49|92.09|92.86|92.46|92.87|92.47|92.34|91.94|171
1747008000000|2025-05-12 00:00:00|92.83|92.43|92.68|92.28|92.96|92.56|92.49|92.09|179
1747008300000|2025-05-12 00:05:00|92.67|92.27|93.31|92.91|93.52|93.12|92.6|92.2|316
1747008600000|2025-05-12 00:10:00|93.32|92.92|92.8|92.4|93.32|92.92|92.66|92.26|197
1747008900000|2025-05-12 00:15:00|92.81|92.41|93.11|92.71|93.15|92.75|92.76|92.36|299
1747009200000|2025-05-12 00:20:00|93.1|92.7|93.1|92.7|93.22|92.82|92.82|92.42|220
1747009500000|2025-05-12 00:25:00|93.12|92.72|92.98|92.58|93.3|92.9|92.9|92.5|219
1747009800000|2025-05-12 00:30:00|92.96|92.56|92.81|92.41|93|92.6|92.6|92.2|314
1747010100000|2025-05-12 00:35:00|92.8|92.4|92.6|92.2|93.01|92.61|92.6|92.2|269
1747010400000|2025-05-12 00:40:00|92.62|92.22|92.02|91.62|92.65|92.25|91.96|91.56|121
1747010700000|2025-05-12 00:45:00|92.01|91.61|92.13|91.73|92.21|91.81|91.77|91.37|135
1747011000000|2025-05-12 00:50:00|92.08|91.68|92.11|91.71|92.16|91.76|91.96|91.56|140
1747011300000|2025-05-12 00:55:00|92.1|91.7|92.3|91.9|92.34|91.94|92.04|91.64|81
1747011600000|2025-05-12 01:00:00|92.31|91.91|92.48|92.08|92.51|92.11|92.29|91.89|76
1747011900000|2025-05-12 01:05:00|92.49|92.09|92.74|92.34|92.89|92.49|92.46|92.06|138
1747012200000|2025-05-12 01:10:00|92.73|92.33|92.69|92.29|93.12|92.72|92.67|92.27|123
1747012500000|2025-05-12 01:15:00|92.74|92.34|92.19|91.79|92.83|92.43|92.12|91.72|162
1747012800000|2025-05-12 01:20:00|92.18|91.78|92.07|91.67|92.3|91.9|92|91.6|171
1747013100000|2025-05-12 01:25:00|92.08|91.68|91.97|91.57|92.08|91.68|91.93|91.53|141
1747013400000|2025-05-12 01:30:00|92.01|91.61|91.52|91.12|92.01|91.61|91.51|91.11|93
1747013700000|2025-05-12 01:35:00|91.51|91.11|90.91|90.51|91.53|91.13|90.53|90.13|199
1747014000000|2025-05-12 01:40:00|90.92|90.52|91.65|91.25|91.65|91.25|90.91|90.51|98
1747014300000|2025-05-12 01:45:00|91.69|91.29|92.04|91.64|92.04|91.64|91.67|91.27|129
1747014600000|2025-05-12 01:50:00|92.03|91.63|92.18|91.78|92.28|91.88|91.98|91.58|125
1747014900000|2025-05-12 01:55:00|92.17|91.77|91.76|91.36|92.24|91.84|91.76|91.36|105
1747015200000|2025-05-12 02:00:00|91.75|91.35|92.12|91.72|92.12|91.72|91.67|91.27|236
1747015500000|2025-05-12 02:05:00|92.1|91.7|92.33|91.93|92.33|91.93|92.02|91.62|261
1747015800000|2025-05-12 02:10:00|92.32|91.92|91.98|91.58|92.44|92.04|91.98|91.58|264
1747016100000|2025-05-12 02:15:00|91.99|91.59|92.26|91.86|92.37|91.97|91.9|91.5|186
1747016400000|2025-05-12 02:20:00|92.27|91.87|91.97|91.57|92.37|91.97|91.96|91.56|189
1747016700000|2025-05-12 02:25:00|91.96|91.56|92.02|91.62|92.06|91.66|91.85|91.45|170
1747017000000|2025-05-12 02:30:00|92.03|91.63|92.65|92.25|92.66|92.26|91.96|91.56|304
1747017300000|2025-05-12 02:35:00|92.63|92.23|92.65|92.25|92.83|92.43|92.47|92.07|249
1747017600000|2025-05-12 02:40:00|92.64|92.24|92.68|92.28|92.91|92.51|92.57|92.17|304
1747017900000|2025-05-12 02:45:00|92.67|92.27|92.79|92.39|93.04|92.64|92.67|92.27|234
1747018200000|2025-05-12 02:50:00|92.78|92.38|92.61|92.21|92.82|92.42|92.5|92.1|292
1747018500000|2025-05-12 02:55:00|92.63|92.23|92.67|92.27|92.83|92.43|92.44|92.04|234
1747018800000|2025-05-12 03:00:00|92.64|92.24|92.47|92.07|92.68|92.28|92.31|91.91|255
1747019100000|2025-05-12 03:05:00|92.46|92.06|92.59|92.19|92.61|92.21|92.26|91.86|301
1747019400000|2025-05-12 03:10:00|92.58|92.18|92.57|92.17|92.64|92.24|92.31|91.91|173
1747019700000|2025-05-12 03:15:00|92.56|92.16|92.29|91.89|92.59|92.19|92.28|91.88|155
1747020000000|2025-05-12 03:20:00|92.28|91.88|92.27|91.87|92.3|91.9|92.12|91.72|147
1747020300000|2025-05-12 03:25:00|92.26|91.86|91.92|91.52|92.31|91.91|91.92|91.52|207
1747020600000|2025-05-12 03:30:00|91.91|91.51|92.19|91.79|92.21|91.81|91.77|91.37|180
1747020900000|2025-05-12 03:35:00|92.21|91.81|92.16|91.76|92.48|92.08|92.08|91.68|156
1747021200000|2025-05-12 03:40:00|92.14|91.74|92.23|91.83|92.27|91.87|92.06|91.66|147
1747021500000|2025-05-12 03:45:00|92.22|91.82|92.5|92.1|92.66|92.26|92.16|91.76|105
1747021800000|2025-05-12 03:50:00|92.49|92.09|92.48|92.08|92.67|92.27|92.4|92|110
1747022100000|2025-05-12 03:55:00|92.5|92.1|92.63|92.23|92.66|92.26|92.39|91.99|98
1747022400000|2025-05-12 04:00:00|92.62|92.22|92.73|92.33|92.76|92.36|92.57|92.17|82
1747022700000|2025-05-12 04:05:00|92.72|92.32|92.78|92.38|92.91|92.51|92.6|92.2|181
1747023000000|2025-05-12 04:10:00|92.77|92.37|92.94|92.54|92.95|92.55|92.6|92.2|138
1747023300000|2025-05-12 04:15:00|92.93|92.53|92.8|92.4|93.01|92.61|92.79|92.39|97
1747023600000|2025-05-12 04:20:00|92.79|92.39|92.6|92.2|92.79|92.39|92.52|92.12|111
1747023900000|2025-05-12 04:25:00|92.59|92.19|92.69|92.29|92.69|92.29|92.4|92|170
1747024200000|2025-05-12 04:30:00|92.7|92.3|92.72|92.32|92.73|92.33|92.53|92.13|174
1747024500000|2025-05-12 04:35:00|92.7|92.3|92.33|91.93|92.79|92.39|92.33|91.93|112
1747024800000|2025-05-12 04:40:00|92.32|91.92|92.46|92.06|92.56|92.16|92.13|91.73|136
1747025100000|2025-05-12 04:45:00|92.45|92.05|92.4|92|92.5|92.1|92.18|91.78|163
1747025400000|2025-05-12 04:50:00|92.39|91.99|92.28|91.88|92.4|92|92.21|91.81|181
1747025700000|2025-05-12 04:55:00|92.27|91.87|92.28|91.88|92.47|92.07|92.27|91.87|127
1747026000000|2025-05-12 05:00:00|92.27|91.87|92.68|92.28|92.71|92.31|92.27|91.87|142
1747026300000|2025-05-12 05:05:00|92.69|92.29|92.84|92.44|93.07|92.67|92.66|92.26|174
1747026600000|2025-05-12 05:10:00|92.83|92.43|92.89|92.49|92.89|92.49|92.56|92.16|228
1747026900000|2025-05-12 05:15:00|92.88|92.48|93.13|92.73|93.14|92.74|92.81|92.41|231
1747027200000|2025-05-12 05:20:00|93.12|92.72|92.96|92.56|93.14|92.74|92.68|92.28|305
1747027500000|2025-05-12 05:25:00|92.91|92.51|92.67|92.27|92.92|92.52|92.63|92.23|177
1747027800000|2025-05-12 05:30:00|92.68|92.28|92.56|92.16|92.94|92.54|92.47|92.07|194
1747028100000|2025-05-12 05:35:00|92.54|92.14|92.74|92.34|92.95|92.55|92.54|92.14|236
1747028400000|2025-05-12 05:40:00|92.75|92.35|93|92.6|93.04|92.64|92.75|92.35|183
1747028700000|2025-05-12 05:45:00|92.98|92.58|92.75|92.35|93.01|92.61|92.75|92.35|99
1747029000000|2025-05-12 05:50:00|92.76|92.36|92.78|92.38|92.95|92.55|92.75|92.35|126
1747029300000|2025-05-12 05:55:00|92.79|92.39|93.27|92.87|93.3|92.9|92.76|92.36|93
1747029600000|2025-05-12 06:00:00|93.29|92.89|93.64|93.24|93.65|93.25|93.18|92.78|97
1747029900000|2025-05-12 06:05:00|93.66|93.26|94.17|93.77|94.56|94.16|93.57|93.17|224
1747030200000|2025-05-12 06:10:00|94.18|93.78|94.22|93.82|94.5|94.1|94.16|93.76|192
1747030500000|2025-05-12 06:15:00|94.24|93.84|94.19|93.79|94.24|93.84|93.99|93.59|136
1747030800000|2025-05-12 06:20:00|94.18|93.78|94.94|94.54|94.95|94.55|94.18|93.78|102
1747031100000|2025-05-12 06:25:00|94.95|94.55|95.06|94.66|95.08|94.68|94.75|94.35|168
1747031400000|2025-05-12 06:30:00|95.07|94.67|95.42|95.02|95.46|95.06|94.99|94.59|212
1747031700000|2025-05-12 06:35:00|95.41|95.01|94.79|94.39|95.41|95.01|94.7|94.3|200
1747032000000|2025-05-12 06:40:00|94.78|94.38|95.47|95.07|95.47|95.07|94.75|94.35|161
1747032300000|2025-05-12 06:45:00|95.48|95.08|95.04|94.64|95.49|95.09|95.03|94.63|178
1747032600000|2025-05-12 06:50:00|95.01|94.61|94.91|94.51|95.04|94.64|94.67|94.27|184
1747032900000|2025-05-12 06:55:00|94.92|94.52|95.09|94.69|95.14|94.74|94.89|94.49|173
1747033200000|2025-05-12 07:00:00|95.13|94.73|95.73|95.33|95.79|95.39|95.09|94.69|329
1747033500000|2025-05-12 07:05:00|95.74|95.34|95.25|94.85|95.96|95.56|95.12|94.72|405
1747033800000|2025-05-12 07:10:00|95.31|94.91|96.79|96.39|96.79|96.39|95.18|94.78|320
1747034100000|2025-05-12 07:15:00|96.77|96.37|96.4|96|97.04|96.64|96.04|95.64|279
1747034400000|2025-05-12 07:20:00|96.39|95.99|96.9|96.5|96.92|96.52|96.27|95.87|301
1747034700000|2025-05-12 07:25:00|96.91|96.51|97.65|97.25|97.8|97.4|96.85|96.45|281
1747035000000|2025-05-12 07:30:00|97.68|97.28|97.32|96.92|97.99|97.59|97.29|96.89|422
1747035300000|2025-05-12 07:35:00|97.31|96.91|97.49|97.09|97.72|97.32|96.64|96.24|302
1747035600000|2025-05-12 07:40:00|97.5|97.1|96.77|96.37|97.61|97.21|96.42|96.02|358
1747035900000|2025-05-12 07:45:00|96.79|96.39|95.92|95.52|96.82|96.42|95.44|95.04|361
1747036200000|2025-05-12 07:50:00|95.88|95.48|96.5|96.1|96.82|96.42|95.88|95.48|274
1747036500000|2025-05-12 07:55:00|96.48|96.08|96.12|95.72|96.48|96.08|95.86|95.46|310
1747036800000|2025-05-12 08:00:00|96.05|95.65|95.57|95.17|96.44|96.04|95.54|95.14|377
1747037100000|2025-05-12 08:05:00|95.55|95.15|95.03|94.63|95.55|95.15|94.76|94.36|300
1747037400000|2025-05-12 08:10:00|95.04|94.64|94.6|94.2|95.09|94.69|94.2|93.8|363
1747037700000|2025-05-12 08:15:00|94.62|94.22|94.94|94.54|95.09|94.69|94.43|94.03|299
1747038000000|2025-05-12 08:20:00|94.95|94.55|94.42|94.02|94.99|94.59|94.33|93.93|284
1747038300000|2025-05-12 08:25:00|94.47|94.07|94.64|94.24|94.71|94.31|94.34|93.94|305
1747038600000|2025-05-12 08:30:00|94.65|94.25|94.49|94.09|94.8|94.4|94.39|93.99|218
1747038900000|2025-05-12 08:35:00|94.48|94.08|94.32|93.92|94.57|94.17|94.32|93.92|186
1747039200000|2025-05-12 08:40:00|94.23|93.83|94.35|93.95|94.57|94.17|94.18|93.78|248
1747039500000|2025-05-12 08:45:00|94.33|93.93|94.68|94.28|94.76|94.36|94.25|93.85|240
1747039800000|2025-05-12 08:50:00|94.69|94.29|94.57|94.17|95.01|94.61|94.56|94.16|186
1747040100000|2025-05-12 08:55:00|94.55|94.15|94.49|94.09|94.67|94.27|94.33|93.93|114
1747040400000|2025-05-12 09:00:00|94.5|94.1|94.24|93.84|94.7|94.3|94.06|93.66|293
1747040700000|2025-05-12 09:05:00|94.27|93.87|93.62|93.22|94.42|94.02|93.62|93.22|205
1747041000000|2025-05-12 09:10:00|93.63|93.23|93.95|93.55|94.02|93.62|93.61|93.21|178
1747041300000|2025-05-12 09:15:00|93.97|93.57|94.14|93.64|94.65|94.15|93.89|93.39|285
1747041600000|2025-05-12 09:20:00|94.15|93.65|93.34|92.84|94.28|93.78|92.95|92.45|209
1747041900000|2025-05-12 09:25:00|93.36|92.86|93.58|93.08|93.63|93.13|93.34|92.84|226
1747042200000|2025-05-12 09:30:00|93.59|93.09|93.42|92.92|93.59|93.09|93.21|92.71|228
1747042500000|2025-05-12 09:35:00|93.43|92.93|93.57|93.07|93.59|93.09|93.14|92.64|244
1747042800000|2025-05-12 09:40:00|93.55|93.05|93.68|93.18|93.77|93.27|93.35|92.85|227
1747043100000|2025-05-12 09:45:00|93.71|93.21|93.22|92.72|93.76|93.26|93.15|92.65|236
1747043400000|2025-05-12 09:50:00|93.24|92.74|93.24|92.74|93.5|93|93.16|92.66|234
1747043700000|2025-05-12 09:55:00|93.23|92.73|93.25|92.75|93.29|92.79|93.15|92.65|159
1747044000000|2025-05-12 10:00:00|93.26|92.76|92.71|92.21|93.41|92.91|92.59|92.09|246
1747044300000|2025-05-12 10:05:00|92.73|92.23|92.79|92.29|93.14|92.64|92.73|92.23|224
1747044600000|2025-05-12 10:10:00|92.78|92.28|92.53|92.03|93.09|92.59|92.52|92.02|241
1747044900000|2025-05-12 10:15:00|92.55|92.05|92.48|91.98|92.89|92.39|92.41|91.91|315
1747045200000|2025-05-12 10:20:00|92.5|92|92.32|91.82|92.62|92.12|92.31|91.81|219
1747045500000|2025-05-12 10:25:00|92.31|91.81|92.49|91.99|92.59|92.09|92.31|91.81|210
1747045800000|2025-05-12 10:30:00|92.5|92|92.73|92.23|92.73|92.23|92.37|91.87|285
1747046100000|2025-05-12 10:35:00|92.72|92.22|93|92.5|93|92.5|92.64|92.14|170
1747046400000|2025-05-12 10:40:00|92.98|92.48|92.76|92.26|93.01|92.51|92.7|92.2|232
1747046700000|2025-05-12 10:45:00|92.71|92.21|92.95|92.45|93.01|92.51|92.7|92.2|267
1747047000000|2025-05-12 10:50:00|92.94|92.44|93.09|92.59|93.11|92.61|92.82|92.32|237
1747047300000|2025-05-12 10:55:00|93.1|92.6|93.04|92.54|93.2|92.7|92.97|92.47|164
1747047600000|2025-05-12 11:00:00|93|92.5|93.11|92.61|93.21|92.71|92.95|92.45|286
1747047900000|2025-05-12 11:05:00|93.07|92.57|93.32|92.82|93.38|92.88|93.03|92.53|204
1747048200000|2025-05-12 11:10:00|93.33|92.83|93.31|92.81|93.49|92.99|93.2|92.7|279
1747048500000|2025-05-12 11:15:00|93.32|92.82|92.87|92.37|93.36|92.86|92.81|92.31|207
1747048800000|2025-05-12 11:20:00|92.86|92.36|92.63|92.13|92.87|92.37|92.47|91.97|193
1747049100000|2025-05-12 11:25:00|92.65|92.15|92.82|92.32|93.02|92.52|92.59|92.09|234
1747049400000|2025-05-12 11:30:00|92.83|92.33|92.97|92.47|92.98|92.48|92.59|92.09|216
1747049700000|2025-05-12 11:35:00|92.95|92.45|93.29|92.79|93.3|92.8|92.92|92.42|161
1747050000000|2025-05-12 11:40:00|93.28|92.78|92.47|91.97|93.3|92.8|92.46|91.96|169
1747050300000|2025-05-12 11:45:00|92.46|91.96|92.08|91.58|92.78|92.28|92.08|91.58|197
1747050600000|2025-05-12 11:50:00|92.12|91.62|91.29|90.79|92.15|91.65|90.94|90.44|284
1747050900000|2025-05-12 11:55:00|91.28|90.78|91.4|90.9|91.43|90.93|90.96|90.46|232
1747051200000|2025-05-12 12:00:00|91.38|90.88|91.46|90.96|91.79|91.29|91.31|90.81|275
1747051500000|2025-05-12 12:05:00|91.44|90.94|91.17|90.67|91.45|90.95|90.9|90.4|273
1747051800000|2025-05-12 12:10:00|91.18|90.68|90.85|90.35|91.19|90.69|90.65|90.15|284
1747052100000|2025-05-12 12:15:00|90.8|90.3|90.55|90.05|90.84|90.34|90.54|90.04|293
1747052400000|2025-05-12 12:20:00|90.56|90.06|90.62|90.12|90.77|90.27|90.49|89.99|274
1747052700000|2025-05-12 12:25:00|90.63|90.13|90.28|89.78|90.66|90.16|90.24|89.74|234
1747053000000|2025-05-12 12:30:00|90.27|89.77|90.7|90.2|90.7|90.2|90|89.5|210
1747053300000|2025-05-12 12:35:00|90.74|90.24|91.15|90.65|91.21|90.71|90.71|90.21|169
1747053600000|2025-05-12 12:40:00|91.11|90.61|91.53|91.03|91.55|91.05|91.06|90.56|224
1747053900000|2025-05-12 12:45:00|91.43|90.93|91.46|90.96|91.55|91.05|91.25|90.75|212
1747054200000|2025-05-12 12:50:00|91.47|90.97|91.7|91.2|91.71|91.21|91.33|90.83|155
1747054500000|2025-05-12 12:55:00|91.68|91.18|91.32|90.82|91.71|91.21|91.31|90.81|164
1747054800000|2025-05-12 13:00:00|91.33|90.83|91.97|91.47|91.99|91.49|91.33|90.83|183
1747055100000|2025-05-12 13:05:00|91.96|91.46|91.61|91.11|92.02|91.52|91.45|90.95|190
1747055400000|2025-05-12 13:10:00|91.62|91.12|91.95|91.45|92.06|91.56|91.6|91.1|226
1747055700000|2025-05-12 13:15:00|91.96|91.46|92.06|91.56|92.29|91.79|91.86|91.36|383
1747056000000|2025-05-12 13:20:00|92.07|91.57|92.15|91.65|92.19|91.69|91.95|91.45|233
1747056300000|2025-05-12 13:25:00|92.11|91.61|92.15|91.65|92.33|91.83|92.06|91.56|123
1747056600000|2025-05-12 13:30:00|92.18|91.68|92.1|91.6|92.35|91.85|91.92|91.42|539
1747056900000|2025-05-12 13:35:00|92.12|91.62|91.46|90.96|92.23|91.73|91.44|90.94|290
1747057200000|2025-05-12 13:40:00|91.48|90.98|91.18|90.68|91.58|91.08|90.75|90.25|313
1747057500000|2025-05-12 13:45:00|91.21|90.71|91.33|90.83|91.36|90.86|91.08|90.58|294
1747057800000|2025-05-12 13:50:00|91.32|90.82|92|91.5|92.21|91.71|91.27|90.77|247
1747058100000|2025-05-12 13:55:00|91.99|91.49|92.14|91.64|92.21|91.71|91.83|91.33|315
1747058400000|2025-05-12 14:00:00|92.17|91.67|92.25|91.75|92.25|91.75|91.83|91.33|264
1747058700000|2025-05-12 14:05:00|92.23|91.73|92.16|91.66|92.33|91.83|92.08|91.58|251
1747059000000|2025-05-12 14:10:00|92.15|91.65|91.86|91.36|92.22|91.72|91.86|91.36|249
1747059300000|2025-05-12 14:15:00|91.85|91.35|91.93|91.43|92.15|91.65|91.66|91.16|207
1747059600000|2025-05-12 14:20:00|91.92|91.42|91.34|90.84|92.02|91.52|91.34|90.84|309
1747059900000|2025-05-12 14:25:00|91.29|90.79|89.5|89|91.42|90.92|89.3|88.8|434
1747060200000|2025-05-12 14:30:00|89.55|89.05|90.11|89.61|90.23|89.73|88.8|88.3|369
1747060500000|2025-05-12 14:35:00|90.1|89.6|90.42|89.92|90.44|89.94|89.84|89.34|251
1747060800000|2025-05-12 14:40:00|90.44|89.94|90.85|90.35|91.04|90.54|90.42|89.92|256
1747061100000|2025-05-12 14:45:00|90.89|90.39|90.54|90.04|90.89|90.39|90.38|89.88|207
1747061400000|2025-05-12 14:50:00|90.53|90.03|89.83|89.33|90.55|90.05|89.82|89.32|317
1747061700000|2025-05-12 14:55:00|89.84|89.34|89.85|89.35|90.28|89.78|89.8|89.3|258
1747062000000|2025-05-12 15:00:00|89.86|89.36|88.54|88.04|90.21|89.71|88.46|87.96|373
1747062300000|2025-05-12 15:05:00|88.59|88.09|89.31|88.81|89.56|89.06|88.59|88.09|393
1747062600000|2025-05-12 15:10:00|89.33|88.83|89.71|89.21|89.74|89.24|89.1|88.6|275
1747062900000|2025-05-12 15:15:00|89.68|89.18|90.12|89.62|90.22|89.72|89.38|88.88|301
1747063200000|2025-05-12 15:20:00|90.13|89.63|89.95|89.45|90.23|89.73|89.84|89.34|279
1747063500000|2025-05-12 15:25:00|89.94|89.44|90.29|89.79|90.48|89.98|89.94|89.44|180
1747063800000|2025-05-12 15:30:00|90.28|89.78|90.14|89.64|90.36|89.86|90.06|89.56|288
1747064100000|2025-05-12 15:35:00|90.12|89.62|89.48|88.98|90.12|89.62|89.47|88.97|204
1747064400000|2025-05-12 15:40:00|89.47|88.97|89.42|88.92|89.59|89.09|89.33|88.83|222
1747064700000|2025-05-12 15:45:00|89.43|88.93|89.17|88.67|89.64|89.14|89.17|88.67|304
1747065000000|2025-05-12 15:50:00|89.16|88.66|89.59|89.09|89.64|89.14|89.15|88.65|294
1747065300000|2025-05-12 15:55:00|89.6|89.1|89.26|88.76|89.66|89.16|89.15|88.65|191
1747065600000|2025-05-12 16:00:00|89.27|88.77|88.82|88.32|89.39|88.89|88.75|88.25|286
1747065900000|2025-05-12 16:05:00|88.81|88.31|88.79|88.29|89.05|88.55|88.61|88.11|201
1747066200000|2025-05-12 16:10:00|88.8|88.3|89.09|88.59|89.09|88.59|88.63|88.13|208
1747066500000|2025-05-12 16:15:00|89.08|88.58|89.62|89.12|89.62|89.12|89.07|88.57|200
1747066800000|2025-05-12 16:20:00|89.61|89.11|89.67|89.17|89.81|89.31|89.35|88.85|267
1747067100000|2025-05-12 16:25:00|89.68|89.18|89.76|89.26|89.79|89.29|89.53|89.03|315
1747067400000|2025-05-12 16:30:00|89.75|89.25|90.05|89.55|90.32|89.82|89.75|89.25|291
1747067700000|2025-05-12 16:35:00|90.06|89.56|89.44|88.94|90.07|89.57|89.32|88.82|211
1747068000000|2025-05-12 16:40:00|89.42|88.92|89.92|89.42|89.93|89.43|89.31|88.81|167
1747068300000|2025-05-12 16:45:00|89.93|89.43|90.38|89.88|90.42|89.92|89.92|89.42|205
1747068600000|2025-05-12 16:50:00|90.37|89.87|90.3|89.8|90.4|89.9|90.16|89.66|197
1747068900000|2025-05-12 16:55:00|90.31|89.81|90.21|89.71|90.44|89.94|90.19|89.69|152
1747069200000|2025-05-12 17:00:00|90.19|89.69|90.48|89.98|90.57|90.07|90.1|89.6|242
1747069500000|2025-05-12 17:05:00|90.49|89.99|90.48|89.98|90.6|90.1|90.45|89.95|176
1747069800000|2025-05-12 17:10:00|90.49|89.99|90.25|89.75|90.53|90.03|90.17|89.67|153
1747070100000|2025-05-12 17:15:00|90.26|89.76|90.07|89.57|90.35|89.85|90.07|89.57|167
1747070400000|2025-05-12 17:20:00|90.05|89.55|89.67|89.17|90.05|89.55|89.51|89.01|195
1747070700000|2025-05-12 17:25:00|89.68|89.18|90.23|89.73|90.27|89.77|89.57|89.07|172
1747071000000|2025-05-12 17:30:00|90.22|89.72|90.59|90.09|90.71|90.21|90.22|89.72|231
1747071300000|2025-05-12 17:35:00|90.57|90.07|90.33|89.83|90.66|90.16|90.32|89.82|317
1747071600000|2025-05-12 17:40:00|90.39|89.89|90.05|89.55|90.42|89.92|90.05|89.55|237
1747071900000|2025-05-12 17:45:00|90.01|89.51|89.47|88.97|90.22|89.72|89.38|88.88|262
1747072200000|2025-05-12 17:50:00|89.46|88.96|89.79|89.29|90.02|89.52|89.36|88.86|326
1747072500000|2025-05-12 17:55:00|89.77|89.27|89.79|89.29|89.9|89.4|89.51|89.01|274
1747072800000|2025-05-12 18:00:00|89.8|89.3|89.85|89.35|89.92|89.42|89.6|89.1|292
1747073100000|2025-05-12 18:05:00|89.86|89.36|88.32|87.82|89.89|89.39|88.29|87.79|354
1747073400000|2025-05-12 18:10:00|88.31|87.81|88.79|88.29|88.95|88.45|88.28|87.78|269
1747073700000|2025-05-12 18:15:00|88.77|88.27|89.31|88.81|89.37|88.87|88.77|88.27|302
1747074000000|2025-05-12 18:20:00|89.3|88.8|88.83|88.33|89.34|88.84|88.77|88.27|325
1747074300000|2025-05-12 18:25:00|88.82|88.32|87.77|87.27|88.94|88.44|87.66|87.16|292
1747074600000|2025-05-12 18:30:00|87.76|87.26|87.56|87.06|88.16|87.66|87.4|86.9|357
1747074900000|2025-05-12 18:35:00|87.58|87.08|87.61|87.11|87.93|87.43|87.41|86.91|263
1747075200000|2025-05-12 18:40:00|87.57|87.07|87.48|86.98|87.86|87.36|87.32|86.82|268
1747075500000|2025-05-12 18:45:00|87.49|86.99|85.65|85.15|87.76|87.26|85.65|85.15|336
1747075800000|2025-05-12 18:50:00|85.68|85.18|86.82|86.32|86.83|86.33|85.65|85.15|306
1747076100000|2025-05-12 18:55:00|86.8|86.3|86.99|86.49|87.31|86.81|86.77|86.27|218
1747076400000|2025-05-12 19:00:00|86.98|86.48|87.91|87.41|87.94|87.44|86.98|86.48|303
1747076700000|2025-05-12 19:05:00|87.93|87.43|88.04|87.54|88.13|87.63|87.82|87.32|161
1747077000000|2025-05-12 19:10:00|88.02|87.52|88|87.5|88.08|87.58|87.7|87.2|226
1747077300000|2025-05-12 19:15:00|87.97|87.47|88.51|88.01|88.54|88.04|87.96|87.46|172
1747077600000|2025-05-12 19:20:00|88.5|88|88.45|87.95|88.63|88.13|88.34|87.84|194
1747077900000|2025-05-12 19:25:00|88.4|87.9|88.28|87.78|88.47|87.97|88.07|87.57|246
1747078200000|2025-05-12 19:30:00|88.29|87.79|88.42|87.92|88.64|88.14|88.25|87.75|189
1747078500000|2025-05-12 19:35:00|88.41|87.91|88.1|87.6|88.41|87.91|88.06|87.56|141
1747078800000|2025-05-12 19:40:00|88.09|87.59|87.83|87.33|88.09|87.59|87.7|87.2|165
1747079100000|2025-05-12 19:45:00|87.84|87.34|88.14|87.64|88.19|87.69|87.84|87.34|200
1747079400000|2025-05-12 19:50:00|88.15|87.65|87.83|87.33|88.16|87.66|87.83|87.33|110
1747079700000|2025-05-12 19:55:00|87.82|87.32|88.17|87.67|88.18|87.68|87.82|87.32|141
1747080000000|2025-05-12 20:00:00|88.16|87.66|87.87|87.37|88.16|87.66|87.74|87.24|181
1747080300000|2025-05-12 20:05:00|87.86|87.36|87.86|87.36|88.03|87.53|87.79|87.29|169
1747080600000|2025-05-12 20:10:00|87.88|87.38|87.76|87.26|87.97|87.47|87.73|87.23|136
1747080900000|2025-05-12 20:15:00|87.77|87.27|88.08|87.58|88.08|87.58|87.76|87.26|106
1747081200000|2025-05-12 20:20:00|88.09|87.59|88.1|87.6|88.12|87.62|87.83|87.33|112
1747081500000|2025-05-12 20:25:00|88.13|87.63|88.05|87.55|88.2|87.7|88.03|87.53|107
1747081800000|2025-05-12 20:30:00|88.04|87.54|88.65|88.15|88.71|88.21|88.02|87.52|201
1747082100000|2025-05-12 20:35:00|88.71|88.21|88.46|87.96|88.73|88.23|88.42|87.92|158
1747082400000|2025-05-12 20:40:00|88.45|87.95|88.36|87.86|88.57|88.07|88.32|87.82|114
1747082700000|2025-05-12 20:45:00|88.37|87.87|88.29|87.79|88.4|87.9|88.25|87.75|89
1747083000000|2025-05-12 20:50:00|88.28|87.78|88.24|87.74|88.3|87.8|88.09|87.59|123
1747083300000|2025-05-12 20:55:00|88.26|87.76|87.83|87.33|88.3|87.8|87.83|87.33|79
1747083600000|2025-05-12 21:00:00|87.86|87.36|87.92|87.42|87.99|87.49|87.72|87.22|117
1747083900000|2025-05-12 21:05:00|87.91|87.41|87.87|87.37|88.02|87.52|87.77|87.27|84
1747084200000|2025-05-12 21:10:00|87.88|87.38|87.79|87.29|88.18|87.68|87.78|87.28|64
1747084500000|2025-05-12 21:15:00|87.76|87.26|87.85|87.35|87.96|87.46|87.75|87.25|92
1747084800000|2025-05-12 21:20:00|87.86|87.36|87.68|87.18|87.86|87.36|87.65|87.15|49
1747085100000|2025-05-12 21:25:00|87.67|87.17|87.58|87.08|87.76|87.26|87.47|86.97|48
1747085400000|2025-05-12 21:30:00|87.59|87.09|87.96|87.46|88|87.5|87.57|87.07|71
1747085700000|2025-05-12 21:35:00|87.99|87.49|88.15|87.65|88.17|87.67|87.95|87.45|57
1747086000000|2025-05-12 21:40:00|88.1|87.6|87.69|87.19|88.1|87.6|87.69|87.19|62
1747086300000|2025-05-12 21:45:00|87.68|87.18|87.64|87.14|87.68|87.18|87.63|87.13|11
1747086600000|2025-05-12 21:50:00|87.63|87.13|87.75|87.25|87.75|87.25|87.59|87.09|52
1747086900000|2025-05-12 21:55:00|87.7|87.2|87.67|87.17|87.77|87.27|87.63|87.13|54
1747087200000|2025-05-12 22:00:00|87.69|87.19|87.88|87.38|87.88|87.38|87.61|87.11|112
1747087500000|2025-05-12 22:05:00|87.89|87.39|87.82|87.32|87.99|87.49|87.79|87.29|103
1747087800000|2025-05-12 22:10:00|87.8|87.3|87.69|87.19|87.85|87.35|87.67|87.17|149
1747088100000|2025-05-12 22:15:00|87.7|87.2|87.84|87.34|87.96|87.46|87.68|87.18|153
1747088400000|2025-05-12 22:20:00|87.8|87.3|88.04|87.54|88.05|87.55|87.8|87.3|78
1747088700000|2025-05-12 22:25:00|88.01|87.51|88.09|87.59|88.09|87.59|88.01|87.51|83
1747089000000|2025-05-12 22:30:00|88.13|87.63|88.23|87.73|88.24|87.74|88.11|87.61|57
1747089300000|2025-05-12 22:35:00|88.24|87.74|88.5|88|88.52|88.02|88.23|87.73|56
1747089600000|2025-05-12 22:40:00|88.46|87.96|88.5|88|88.5|88|88.41|87.91|76
1747089900000|2025-05-12 22:45:00|88.51|88.01|88.56|88.06|88.73|88.23|88.51|88.01|77
1747090200000|2025-05-12 22:50:00|88.55|88.05|88.55|88.05|88.66|88.16|88.44|87.94|152
1747090500000|2025-05-12 22:55:00|88.54|88.04|88.35|87.85|88.55|88.05|88.34|87.84|88
1747090800000|2025-05-12 23:00:00|88.36|87.86|88.56|88.06|88.56|88.06|88.34|87.84|45
1747091100000|2025-05-12 23:05:00|88.57|88.07|88.44|87.94|88.57|88.07|88.36|87.86|87
1747091400000|2025-05-12 23:10:00|88.41|87.91|88.5|88|88.55|88.05|88.36|87.86|105
1747091700000|2025-05-12 23:15:00|88.49|87.99|88.87|88.37|88.9|88.4|88.49|87.99|70
1747092000000|2025-05-12 23:20:00|88.88|88.38|88.92|88.42|89.05|88.55|88.88|88.38|95
1747092300000|2025-05-12 23:25:00|88.93|88.43|88.74|88.24|88.97|88.47|88.74|88.24|65
1747092600000|2025-05-12 23:30:00|88.72|88.22|88.43|87.93|88.72|88.22|88.37|87.87|73
1747092900000|2025-05-12 23:35:00|88.42|87.92|88.43|87.93|88.53|88.03|88.42|87.92|130
1747093200000|2025-05-12 23:40:00|88.41|87.91|88.61|88.11|88.68|88.18|88.41|87.91|75
1747093500000|2025-05-12 23:45:00|88.6|88.1|88.7|88.2|88.73|88.23|88.58|88.08|89
1747093800000|2025-05-12 23:50:00|88.71|88.21|88.53|88.03|88.73|88.23|88.42|87.92|139
1747094100000|2025-05-12 23:55:00|88.52|88.02|88.42|87.92|88.52|88.02|88.42|87.92|212
1747094400000|2025-05-13 00:00:00|88.46|87.96|87.78|87.28|88.62|88.12|87.78|87.28|122
1747094700000|2025-05-13 00:05:00|87.77|87.27|87.95|87.45|88.11|87.61|87.7|87.2|200
1747095000000|2025-05-13 00:10:00|87.94|87.44|87.4|86.9|87.94|87.44|87.36|86.86|169
1747095300000|2025-05-13 00:15:00|87.41|86.91|88.08|87.58|88.14|87.64|87.2|86.7|192
1747095600000|2025-05-13 00:20:00|88.07|87.57|87.66|87.16|88.09|87.59|87.61|87.11|192
1747095900000|2025-05-13 00:25:00|87.67|87.17|87.45|86.95|87.69|87.19|87.27|86.77|174
1747096200000|2025-05-13 00:30:00|87.42|86.92|87.01|86.51|87.45|86.95|87|86.5|166
1747096500000|2025-05-13 00:35:00|87|86.5|86.93|86.43|87.01|86.51|86.56|86.06|193
1747096800000|2025-05-13 00:40:00|86.96|86.46|86.51|86.01|86.97|86.47|86.49|85.99|235
1747097100000|2025-05-13 00:45:00|86.52|86.02|86.88|86.38|86.88|86.38|86.5|86|187
1747097400000|2025-05-13 00:50:00|86.87|86.37|86.92|86.42|86.94|86.44|86.56|86.06|283
1747097700000|2025-05-13 00:55:00|86.93|86.43|86.67|86.17|87.04|86.54|86.56|86.06|216
1747098000000|2025-05-13 01:00:00|86.64|86.14|86.84|86.34|87.06|86.56|86.62|86.12|280
1747098300000|2025-05-13 01:05:00|86.83|86.33|86.51|86.01|86.91|86.41|86.5|86|196
1747098600000|2025-05-13 01:10:00|86.5|86|86.18|85.68|86.52|86.02|86.14|85.64|304
1747098900000|2025-05-13 01:15:00|86.19|85.69|86.28|85.78|86.43|85.93|86.13|85.63|237
1747099200000|2025-05-13 01:20:00|86.29|85.79|86.64|86.14|86.65|86.15|86.22|85.72|302
1747099500000|2025-05-13 01:25:00|86.62|86.12|86.15|85.65|86.64|86.14|86.15|85.65|225
1747099800000|2025-05-13 01:30:00|86.14|85.64|86.27|85.77|86.28|85.78|85.87|85.37|242
1747100100000|2025-05-13 01:35:00|86.26|85.76|85.54|85.04|86.26|85.76|85.5|85|310
1747100400000|2025-05-13 01:40:00|85.53|85.03|85.46|84.96|85.63|85.13|84.97|84.47|261
1747100700000|2025-05-13 01:45:00|85.42|84.92|85.64|85.14|85.8|85.3|85.3|84.8|191
1747101000000|2025-05-13 01:50:00|85.63|85.13|85.81|85.31|85.81|85.31|85.56|85.06|162
1747101300000|2025-05-13 01:55:00|85.82|85.32|85.54|85.04|85.83|85.33|85.52|85.02|142
1747101600000|2025-05-13 02:00:00|85.55|85.05|85.48|84.98|85.82|85.32|85.38|84.88|183
1747101900000|2025-05-13 02:05:00|85.47|84.97|85.57|85.07|85.71|85.21|84.93|84.43|245
1747102200000|2025-05-13 02:10:00|85.6|85.1|84.74|84.24|85.63|85.13|84.71|84.21|265
1747102500000|2025-05-13 02:15:00|84.73|84.23|84.26|83.76|84.89|84.39|84.17|83.67|255
1747102800000|2025-05-13 02:20:00|84.28|83.78|84.73|84.23|84.73|84.23|84.15|83.65|269
1747103100000|2025-05-13 02:25:00|84.72|84.22|85.08|84.58|85.09|84.59|84.72|84.22|151
1747103400000|2025-05-13 02:30:00|85.04|84.54|84.96|84.46|85.24|84.74|84.8|84.3|241
1747103700000|2025-05-13 02:35:00|84.94|84.44|84.84|84.34|85.16|84.66|84.82|84.32|271
1747104000000|2025-05-13 02:40:00|84.85|84.35|84.74|84.24|85.15|84.65|84.74|84.24|244
1747104300000|2025-05-13 02:45:00|84.76|84.26|84.98|84.48|85.14|84.64|84.76|84.26|238
1747104600000|2025-05-13 02:50:00|84.97|84.47|85.43|84.93|85.49|84.99|84.87|84.37|194
1747104900000|2025-05-13 02:55:00|85.41|84.91|85.51|85.01|85.57|85.07|85.39|84.89|94
1747105200000|2025-05-13 03:00:00|85.5|85|85.28|84.78|85.69|85.19|85.24|84.74|196
1747105500000|2025-05-13 03:05:00|85.27|84.77|85.55|85.05|85.59|85.09|85.23|84.73|145
1747105800000|2025-05-13 03:10:00|85.58|85.08|85.64|85.14|85.72|85.22|85.58|85.08|63
1747106100000|2025-05-13 03:15:00|85.65|85.15|85.46|84.96|85.73|85.23|85.42|84.92|167
1747106400000|2025-05-13 03:20:00|85.44|84.94|85.15|84.65|85.47|84.97|85.1|84.6|133
1747106700000|2025-05-13 03:25:00|85.14|84.64|84.84|84.34|85.34|84.84|84.66|84.16|222
1747107000000|2025-05-13 03:30:00|84.83|84.33|85.3|84.8|85.36|84.86|84.73|84.23|258
1747107300000|2025-05-13 03:35:00|85.31|84.81|85.14|84.64|85.38|84.88|85.05|84.55|179
1747107600000|2025-05-13 03:40:00|85.1|84.6|85.32|84.82|85.38|84.88|85.04|84.54|183
1747107900000|2025-05-13 03:45:00|85.33|84.83|85.17|84.67|85.35|84.85|85.11|84.61|197
1747108200000|2025-05-13 03:50:00|85.16|84.66|85.23|84.73|85.23|84.73|85.01|84.51|199
1747108500000|2025-05-13 03:55:00|85.24|84.74|85.04|84.54|85.33|84.83|85.03|84.53|208
1747108800000|2025-05-13 04:00:00|85.03|84.53|85.13|84.63|85.24|84.74|84.87|84.37|238
1747109100000|2025-05-13 04:05:00|85.15|84.65|85.22|84.72|85.28|84.78|84.96|84.46|240
1747109400000|2025-05-13 04:10:00|85.21|84.71|85.14|84.64|85.3|84.8|84.96|84.46|217
1747109700000|2025-05-13 04:15:00|85.15|84.65|85.62|85.12|85.65|85.15|85.05|84.55|222
1747110000000|2025-05-13 04:20:00|85.67|85.17|85.65|85.15|85.67|85.17|85.41|84.91|128
1747110300000|2025-05-13 04:25:00|85.64|85.14|85.92|85.42|86.04|85.54|85.62|85.12|94
1747110600000|2025-05-13 04:30:00|85.94|85.44|86.23|85.73|86.27|85.77|85.94|85.44|117
1747110900000|2025-05-13 04:35:00|86.22|85.72|86.27|85.77|86.27|85.77|86.02|85.52|148
1747111200000|2025-05-13 04:40:00|86.29|85.79|86.31|85.81|86.31|85.81|86.2|85.7|161
1747111500000|2025-05-13 04:45:00|86.34|85.84|86.41|85.91|86.44|85.94|86.24|85.74|173
1747111800000|2025-05-13 04:50:00|86.42|85.92|86.56|86.06|86.57|86.07|86.32|85.82|75
1747112100000|2025-05-13 04:55:00|86.55|86.05|86.43|85.93|86.59|86.09|86.4|85.9|96
1747112400000|2025-05-13 05:00:00|86.42|85.92|86.25|85.75|86.42|85.92|86.21|85.71|54
1747112700000|2025-05-13 05:05:00|86.26|85.76|86.27|85.77|86.36|85.86|86.22|85.72|123
1747113000000|2025-05-13 05:10:00|86.24|85.74|86.26|85.76|86.42|85.92|86.23|85.73|110
1747113300000|2025-05-13 05:15:00|86.27|85.77|86.15|85.65|86.33|85.83|86.13|85.63|62
1747113600000|2025-05-13 05:20:00|86.14|85.64|86.17|85.67|86.23|85.73|86.13|85.63|58
1747113900000|2025-05-13 05:25:00|86.18|85.68|86.25|85.75|86.25|85.75|86.15|85.65|64
1747114200000|2025-05-13 05:30:00|86.27|85.77|85.71|85.21|86.33|85.83|85.71|85.21|162
1747114500000|2025-05-13 05:35:00|85.72|85.22|86.04|85.54|86.05|85.55|85.62|85.12|105
1747114800000|2025-05-13 05:40:00|86.05|85.55|86.02|85.52|86.08|85.58|85.94|85.44|110
1747115100000|2025-05-13 05:45:00|86.03|85.53|86.12|85.62|86.21|85.71|86.01|85.51|49
1747115400000|2025-05-13 05:50:00|86.11|85.61|86.12|85.62|86.16|85.66|85.94|85.44|84
1747115700000|2025-05-13 05:55:00|86.13|85.63|86.06|85.56|86.16|85.66|85.97|85.47|93
1747116000000|2025-05-13 06:00:00|86.07|85.57|86.1|85.6|86.19|85.69|86.01|85.51|104
1747116300000|2025-05-13 06:05:00|86.06|85.56|86.24|85.74|86.34|85.84|86.06|85.56|116
1747116600000|2025-05-13 06:10:00|86.23|85.73|86.42|85.92|86.42|85.92|86.23|85.73|56
1747116900000|2025-05-13 06:15:00|86.41|85.91|86.17|85.67|86.44|85.94|86.06|85.56|147
1747117200000|2025-05-13 06:20:00|86.16|85.66|86.25|85.75|86.38|85.88|86.08|85.58|129
1747117500000|2025-05-13 06:25:00|86.24|85.74|86.1|85.6|86.24|85.74|86.01|85.51|63
1747117800000|2025-05-13 06:30:00|86.12|85.62|86.08|85.58|86.19|85.69|86.07|85.57|69
1747118100000|2025-05-13 06:35:00|86.09|85.59|86.08|85.58|86.26|85.76|86.07|85.57|72
1747118400000|2025-05-13 06:40:00|86.07|85.57|86.19|85.69|86.19|85.69|86.07|85.57|68
1747118700000|2025-05-13 06:45:00|86.18|85.68|86|85.5|86.28|85.78|85.99|85.49|62
1747119000000|2025-05-13 06:50:00|85.99|85.49|85.9|85.4|86.01|85.51|85.9|85.4|24
1747119300000|2025-05-13 06:55:00|85.91|85.41|86.01|85.51|86.02|85.52|85.9|85.4|41
1747119600000|2025-05-13 07:00:00|86.02|85.52|86.09|85.59|86.09|85.59|85.9|85.4|62
1747119900000|2025-05-13 07:05:00|86.1|85.6|86.2|85.7|86.27|85.77|85.98|85.48|116
1747120200000|2025-05-13 07:10:00|86.22|85.72|86.36|85.86|86.49|85.99|86.22|85.72|88
1747120500000|2025-05-13 07:15:00|86.38|85.88|86.55|86.05|86.63|86.13|86.38|85.88|170
1747120800000|2025-05-13 07:20:00|86.53|86.03|86.39|85.89|86.59|86.09|86.35|85.85|227
1747121100000|2025-05-13 07:25:00|86.35|85.85|86.3|85.8|86.47|85.97|86.22|85.72|83
1747121400000|2025-05-13 07:30:00|86.29|85.79|86.36|85.86|86.38|85.88|86.22|85.72|73
1747121700000|2025-05-13 07:35:00|86.35|85.85|86.21|85.71|86.35|85.85|86.21|85.71|95
1747122000000|2025-05-13 07:40:00|86.22|85.72|85.9|85.4|86.25|85.75|85.9|85.4|47
1747122300000|2025-05-13 07:45:00|85.91|85.41|86.04|85.54|86.08|85.58|85.88|85.38|67
1747122600000|2025-05-13 07:50:00|86.03|85.53|86.03|85.53|86.15|85.65|85.99|85.49|72
1747122900000|2025-05-13 07:55:00|86.04|85.54|86.04|85.54|86.25|85.75|86|85.5|80
1747123200000|2025-05-13 08:00:00|86.05|85.55|86.25|85.75|86.25|85.75|86.04|85.54|125
1747123500000|2025-05-13 08:05:00|86.26|85.76|86.19|85.69|86.26|85.76|86.04|85.54|114
1747123800000|2025-05-13 08:10:00|86.18|85.68|86.15|85.65|86.22|85.72|86.14|85.64|48
1747124100000|2025-05-13 08:15:00|86.16|85.66|85.98|85.48|86.24|85.74|85.98|85.48|64
1747124400000|2025-05-13 08:20:00|85.97|85.47|85.62|85.12|85.97|85.47|85.48|84.98|113
1747124700000|2025-05-13 08:25:00|85.6|85.1|85.49|84.99|85.6|85.1|85.37|84.87|83
1747125000000|2025-05-13 08:30:00|85.48|84.98|85.66|85.16|85.66|85.16|85.41|84.91|90
1747125300000|2025-05-13 08:35:00|85.65|85.15|85.85|85.35|85.87|85.37|85.63|85.13|89
1747125600000|2025-05-13 08:40:00|85.84|85.34|85.79|85.29|85.96|85.46|85.76|85.26|87
1747125900000|2025-05-13 08:45:00|85.77|85.27|85.78|85.28|85.95|85.45|85.75|85.25|79
1747126200000|2025-05-13 08:50:00|85.76|85.26|85.63|85.13|85.76|85.26|85.57|85.07|106
1747126500000|2025-05-13 08:55:00|85.64|85.14|85.63|85.13|85.74|85.24|85.59|85.09|64
1747126800000|2025-05-13 09:00:00|85.64|85.14|85.68|85.18|85.88|85.38|85.64|85.14|118
1747127100000|2025-05-13 09:05:00|85.69|85.19|85.95|85.45|85.96|85.46|85.67|85.17|172
1747127400000|2025-05-13 09:10:00|85.94|85.44|85.97|85.47|86.01|85.51|85.87|85.37|87
1747127700000|2025-05-13 09:15:00|85.98|85.48|86.47|85.97|86.48|85.98|85.94|85.44|112
1747128000000|2025-05-13 09:20:00|86.46|85.96|86.4|85.9|86.55|86.05|86.35|85.85|213
1747128300000|2025-05-13 09:25:00|86.39|85.89|86.69|86.19|86.69|86.19|86.39|85.89|84
1747128600000|2025-05-13 09:30:00|86.68|86.18|86.91|86.41|86.97|86.47|86.62|86.12|291
1747128900000|2025-05-13 09:35:00|86.92|86.42|86.87|86.37|87.04|86.54|86.84|86.34|210
1747129200000|2025-05-13 09:40:00|86.83|86.33|86.53|86.03|86.89|86.39|86.51|86.01|162
1747129500000|2025-05-13 09:45:00|86.54|86.04|86.59|86.09|86.67|86.17|86.53|86.03|133
1747129800000|2025-05-13 09:50:00|86.57|86.07|86.63|86.13|86.63|86.13|86.53|86.03|145
1747130100000|2025-05-13 09:55:00|86.62|86.12|86.6|86.1|86.67|86.17|86.5|86|78
1747130400000|2025-05-13 10:00:00|86.58|86.08|86.29|85.79|86.61|86.11|86.29|85.79|83
1747130700000|2025-05-13 10:05:00|86.3|85.8|86.27|85.77|86.44|85.94|86.27|85.77|100
1747131000000|2025-05-13 10:10:00|86.29|85.79|86.28|85.78|86.41|85.91|86.28|85.78|78
1747131300000|2025-05-13 10:15:00|86.27|85.77|86.13|85.63|86.3|85.8|86.05|85.55|69
1747131600000|2025-05-13 10:20:00|86.12|85.62|86.26|85.76|86.4|85.9|86.12|85.62|81
1747131900000|2025-05-13 10:25:00|86.25|85.75|86.18|85.68|86.27|85.77|86.13|85.63|68
1747132200000|2025-05-13 10:30:00|86.19|85.69|86.08|85.58|86.21|85.71|86.03|85.53|103
1747132500000|2025-05-13 10:35:00|86.07|85.57|86.08|85.58|86.2|85.7|86.04|85.54|95
1747132800000|2025-05-13 10:40:00|86.09|85.59|86.14|85.64|86.21|85.71|86.07|85.57|50
1747133100000|2025-05-13 10:45:00|86.16|85.66|86.05|85.55|86.16|85.66|86.04|85.54|71
1747133400000|2025-05-13 10:50:00|86.04|85.54|86.4|85.9|86.4|85.9|86.04|85.54|107
1747133700000|2025-05-13 10:55:00|86.39|85.89|86.19|85.69|86.39|85.89|86.08|85.58|129
1747134000000|2025-05-13 11:00:00|86.17|85.67|86.19|85.69|86.28|85.78|86.05|85.55|111
1747134300000|2025-05-13 11:05:00|86.18|85.68|85.92|85.42|86.18|85.68|85.9|85.4|71
1747134600000|2025-05-13 11:10:00|85.93|85.43|85.92|85.42|86.02|85.52|85.87|85.37|60
1747134900000|2025-05-13 11:15:00|85.95|85.45|85.98|85.48|86.1|85.6|85.91|85.41|108
1747135200000|2025-05-13 11:20:00|85.99|85.49|86.35|85.85|86.37|85.87|85.99|85.49|79
1747135500000|2025-05-13 11:25:00|86.34|85.84|86.42|85.92|86.56|86.06|86.3|85.8|177
1747135800000|2025-05-13 11:30:00|86.41|85.91|86.81|86.31|86.97|86.47|86.39|85.89|136
1747136100000|2025-05-13 11:35:00|86.8|86.3|86.82|86.32|86.93|86.43|86.78|86.28|138
1747136400000|2025-05-13 11:40:00|86.86|86.36|86.77|86.27|86.93|86.43|86.7|86.2|150
1747136700000|2025-05-13 11:45:00|86.78|86.28|86.58|86.08|86.78|86.28|86.56|86.06|70
1747137000000|2025-05-13 11:50:00|86.59|86.09|86.47|85.97|86.59|86.09|86.41|85.91|80
1747137300000|2025-05-13 11:55:00|86.49|85.99|86.47|85.97|86.6|86.1|86.41|85.91|85
1747137600000|2025-05-13 12:00:00|86.48|85.98|86.4|85.9|86.53|86.03|86.37|85.87|103
1747137900000|2025-05-13 12:05:00|86.39|85.89|86.09|85.59|86.4|85.9|86.09|85.59|123
1747138200000|2025-05-13 12:10:00|86.1|85.6|86.15|85.65|86.2|85.7|85.95|85.45|128
1747138500000|2025-05-13 12:15:00|86.16|85.66|86.38|85.88|86.44|85.94|86.15|85.65|152
1747138800000|2025-05-13 12:20:00|86.39|85.89|86.39|85.89|86.41|85.91|86.19|85.69|171
1747139100000|2025-05-13 12:25:00|86.4|85.9|86.57|86.07|86.61|86.11|86.4|85.9|63
1747139400000|2025-05-13 12:30:00|86.59|86.09|87.19|86.69|87.33|86.83|86.54|86.04|335
1747139700000|2025-05-13 12:35:00|87.2|86.7|87.27|86.77|87.33|86.83|87.03|86.53|244
1747140000000|2025-05-13 12:40:00|87.3|86.8|87.34|86.84|87.47|86.97|87.26|86.76|285
1747140300000|2025-05-13 12:45:00|87.33|86.83|87.29|86.79|87.36|86.86|86.97|86.47|247
1747140600000|2025-05-13 12:50:00|87.28|86.78|87.02|86.52|87.33|86.83|87.02|86.52|170
1747140900000|2025-05-13 12:55:00|87.03|86.53|86.99|86.49|87.16|86.66|86.97|86.47|61
1747141200000|2025-05-13 13:00:00|86.98|86.48|86.73|86.23|87.1|86.6|86.73|86.23|99
1747141500000|2025-05-13 13:05:00|86.72|86.22|86.52|86.02|86.78|86.28|86.49|85.99|150
1747141800000|2025-05-13 13:10:00|86.53|86.03|86.61|86.11|86.77|86.27|86.53|86.03|112
1747142100000|2025-05-13 13:15:00|86.62|86.12|86.95|86.45|86.96|86.46|86.6|86.1|150
1747142400000|2025-05-13 13:20:00|86.94|86.44|87|86.5|87.18|86.68|86.94|86.44|162
1747142700000|2025-05-13 13:25:00|86.97|86.47|87.14|86.64|87.16|86.66|86.95|86.45|232
1747143000000|2025-05-13 13:30:00|87.09|86.59|87.27|86.77|87.3|86.8|86.97|86.47|405
1747143300000|2025-05-13 13:35:00|87.29|86.79|87.09|86.59|87.48|86.98|87|86.5|436
1747143600000|2025-05-13 13:40:00|87.08|86.58|87.07|86.57|87.2|86.7|86.93|86.43|276
1747143900000|2025-05-13 13:45:00|87.06|86.56|86.89|86.39|87.07|86.57|86.74|86.24|171
1747144200000|2025-05-13 13:50:00|86.9|86.4|87.17|86.67|87.21|86.71|86.89|86.39|182
1747144500000|2025-05-13 13:55:00|87.18|86.68|87.18|86.68|87.39|86.89|87.08|86.58|285
1747144800000|2025-05-13 14:00:00|87.14|86.64|86.77|86.27|87.18|86.68|86.75|86.25|183
1747145100000|2025-05-13 14:05:00|86.78|86.28|86.77|86.27|87.04|86.54|86.55|86.05|192
1747145400000|2025-05-13 14:10:00|86.79|86.29|86.6|86.1|86.79|86.29|86.47|85.97|340
1747145700000|2025-05-13 14:15:00|86.61|86.11|86.63|86.13|86.63|86.13|86.02|85.52|357
1747146000000|2025-05-13 14:20:00|86.62|86.12|86.77|86.27|86.81|86.31|86.62|86.12|111
1747146300000|2025-05-13 14:25:00|86.78|86.28|86.84|86.34|86.9|86.4|86.58|86.08|206
1747146600000|2025-05-13 14:30:00|86.81|86.31|86.48|85.98|86.84|86.34|86.45|85.95|241
1747146900000|2025-05-13 14:35:00|86.49|85.99|86.45|85.95|86.57|86.07|86.3|85.8|156
1747147200000|2025-05-13 14:40:00|86.48|85.98|86.39|85.89|86.55|86.05|86.32|85.82|265
1747147500000|2025-05-13 14:45:00|86.42|85.92|85.72|85.22|86.55|86.05|85.63|85.13|273
1747147800000|2025-05-13 14:50:00|85.75|85.25|86.02|85.52|86.04|85.54|85.75|85.25|220
1747148100000|2025-05-13 14:55:00|86.01|85.51|86.11|85.61|86.12|85.62|85.94|85.44|154
1747148400000|2025-05-13 15:00:00|86.1|85.6|86.46|85.96|86.47|85.97|86.06|85.56|268
1747148700000|2025-05-13 15:05:00|86.44|85.94|86.69|86.19|86.76|86.26|86.4|85.9|246
1747149000000|2025-05-13 15:10:00|86.73|86.23|86.74|86.24|86.97|86.47|86.64|86.14|210
1747149300000|2025-05-13 15:15:00|86.75|86.25|86.8|86.3|86.89|86.39|86.66|86.16|276
1747149600000|2025-05-13 15:20:00|86.78|86.28|86.84|86.34|86.93|86.43|86.68|86.18|229
1747149900000|2025-05-13 15:25:00|86.85|86.35|87.41|86.91|87.43|86.93|86.85|86.35|192
1747150200000|2025-05-13 15:30:00|87.39|86.89|87.21|86.71|87.45|86.95|87.18|86.68|302
1747150500000|2025-05-13 15:35:00|87.19|86.69|87.55|87.05|87.56|87.06|87.19|86.69|253
1747150800000|2025-05-13 15:40:00|87.6|87.1|88.11|87.61|88.12|87.62|87.6|87.1|247
1747151100000|2025-05-13 15:45:00|88.08|87.58|88.4|87.9|88.4|87.9|87.86|87.36|252
1747151400000|2025-05-13 15:50:00|88.42|87.92|88.68|88.18|88.78|88.28|88.28|87.78|206
1747151700000|2025-05-13 15:55:00|88.69|88.19|88.59|88.09|88.84|88.34|88.53|88.03|116
1747152000000|2025-05-13 16:00:00|88.57|88.07|88.51|88.01|88.74|88.24|88.33|87.83|234
1747152300000|2025-05-13 16:05:00|88.5|88|88.98|88.48|88.98|88.48|88.48|87.98|315
1747152600000|2025-05-13 16:10:00|88.96|88.46|89.3|88.8|89.36|88.86|88.91|88.41|271
1747152900000|2025-05-13 16:15:00|89.31|88.81|89.13|88.63|89.51|89.01|89.13|88.63|343
1747153200000|2025-05-13 16:20:00|89.12|88.62|89.07|88.57|89.19|88.69|88.85|88.35|445
1747153500000|2025-05-13 16:25:00|89.12|88.62|88.86|88.36|89.22|88.72|88.84|88.34|287
1747153800000|2025-05-13 16:30:00|88.87|88.37|88.97|88.47|89.2|88.7|88.84|88.34|299
1747154100000|2025-05-13 16:35:00|88.9|88.4|89.15|88.65|89.17|88.67|88.62|88.12|269
1747154400000|2025-05-13 16:40:00|89.16|88.66|89.03|88.53|89.25|88.75|89.03|88.53|156
1747154700000|2025-05-13 16:45:00|89.04|88.54|89.18|88.68|89.21|88.71|88.98|88.48|200
1747155000000|2025-05-13 16:50:00|89.17|88.67|88.92|88.42|89.17|88.67|88.86|88.36|185
1747155300000|2025-05-13 16:55:00|88.88|88.38|88.75|88.25|88.96|88.46|88.67|88.17|218
1747155600000|2025-05-13 17:00:00|88.76|88.26|88.97|88.47|89.04|88.54|88.73|88.23|232
1747155900000|2025-05-13 17:05:00|88.98|88.48|89.18|88.68|89.25|88.75|88.95|88.45|226
1747156200000|2025-05-13 17:10:00|89.19|88.69|88.84|88.34|89.2|88.7|88.78|88.28|165
1747156500000|2025-05-13 17:15:00|88.87|88.37|89|88.5|89.08|88.58|88.85|88.35|124
1747156800000|2025-05-13 17:20:00|89.01|88.51|89.12|88.62|89.18|88.68|88.94|88.44|179
1747157100000|2025-05-13 17:25:00|89.11|88.61|88.86|88.36|89.12|88.62|88.68|88.18|152
1747157400000|2025-05-13 17:30:00|88.85|88.35|88.98|88.48|89.07|88.57|88.8|88.3|149
1747157700000|2025-05-13 17:35:00|88.99|88.49|88.95|88.45|89.1|88.6|88.72|88.22|278
1747158000000|2025-05-13 17:40:00|88.96|88.46|89.36|88.86|89.46|88.96|88.95|88.45|124
1747158300000|2025-05-13 17:45:00|89.34|88.84|89.15|88.65|89.52|89.02|89.15|88.65|139
1747158600000|2025-05-13 17:50:00|89.14|88.64|88.89|88.39|89.24|88.74|88.89|88.39|76
1747158900000|2025-05-13 17:55:00|88.86|88.36|89.02|88.52|89.03|88.53|88.67|88.17|241
1747159200000|2025-05-13 18:00:00|89.06|88.56|89.29|88.79|89.31|88.81|89|88.5|226
1747159500000|2025-05-13 18:05:00|89.28|88.78|88.97|88.47|89.3|88.8|88.97|88.47|203
1747159800000|2025-05-13 18:10:00|89.01|88.51|89.25|88.75|89.52|89.02|88.95|88.45|187
1747160100000|2025-05-13 18:15:00|89.23|88.73|89.18|88.68|89.24|88.74|89.06|88.56|122
1747160400000|2025-05-13 18:20:00|89.15|88.65|89|88.5|89.24|88.74|88.98|88.48|162
1747160700000|2025-05-13 18:25:00|88.99|88.49|88.96|88.46|89.19|88.69|88.96|88.46|224
1747161000000|2025-05-13 18:30:00|88.95|88.45|88.94|88.44|89.3|88.8|88.94|88.44|296
1747161300000|2025-05-13 18:35:00|88.93|88.43|89.11|88.61|89.25|88.75|88.91|88.41|276
1747161600000|2025-05-13 18:40:00|89.1|88.6|88.95|88.45|89.11|88.61|88.92|88.42|159
1747161900000|2025-05-13 18:45:00|88.97|88.47|89.17|88.67|89.24|88.74|88.96|88.46|145
1747162200000|2025-05-13 18:50:00|89.16|88.66|89.2|88.7|89.22|88.72|88.96|88.46|279
1747162500000|2025-05-13 18:55:00|89.21|88.71|89.26|88.76|89.28|88.78|89.07|88.57|150
1747162800000|2025-05-13 19:00:00|89.2|88.7|88.94|88.44|89.21|88.71|88.94|88.44|170
1747163100000|2025-05-13 19:05:00|88.93|88.43|88.75|88.25|88.97|88.47|88.75|88.25|131
1747163400000|2025-05-13 19:10:00|88.74|88.24|88.72|88.22|89|88.5|88.57|88.07|204
1747163700000|2025-05-13 19:15:00|88.67|88.17|89.12|88.62|89.13|88.63|88.67|88.17|124
1747164000000|2025-05-13 19:20:00|89.15|88.65|89.46|88.96|89.48|88.98|88.98|88.48|147
1747164300000|2025-05-13 19:25:00|89.45|88.95|89.79|89.29|89.79|89.29|89.42|88.92|136
1747164600000|2025-05-13 19:30:00|89.78|89.28|89.81|89.31|89.91|89.41|89.68|89.18|156
1747164900000|2025-05-13 19:35:00|89.8|89.3|89.61|89.11|89.8|89.3|89.56|89.06|176
1747165200000|2025-05-13 19:40:00|89.6|89.1|89.91|89.41|90.07|89.57|89.59|89.09|207
1747165500000|2025-05-13 19:45:00|89.88|89.38|90.01|89.51|90.15|89.65|89.85|89.35|175
1747165800000|2025-05-13 19:50:00|89.98|89.48|89.31|88.81|90.01|89.51|88.97|88.47|386
1747166100000|2025-05-13 19:55:00|89.28|88.78|89.51|89.01|89.58|89.08|89.11|88.61|327
1747166400000|2025-05-13 20:00:00|89.47|88.97|89.17|88.67|89.5|89|89.17|88.67|165
1747166700000|2025-05-13 20:05:00|89.19|88.69|89.09|88.59|89.19|88.69|88.74|88.24|285
1747167000000|2025-05-13 20:10:00|89.04|88.54|89.2|88.7|89.24|88.74|89.04|88.54|169
1747167300000|2025-05-13 20:15:00|89.19|88.69|89.13|88.63|89.23|88.73|88.96|88.46|229
1747167600000|2025-05-13 20:20:00|89.16|88.66|89.4|88.9|89.41|88.91|89.05|88.55|134
1747167900000|2025-05-13 20:25:00|89.41|88.91|89.34|88.84|89.5|89|89.21|88.71|167
1747168200000|2025-05-13 20:30:00|89.37|88.87|89.46|88.96|89.51|89.01|89.25|88.75|162
1747168500000|2025-05-13 20:35:00|89.44|88.94|89.42|88.92|89.47|88.97|89.27|88.77|112
1747168800000|2025-05-13 20:40:00|89.41|88.91|89.33|88.83|89.45|88.95|89.33|88.83|79
1747169100000|2025-05-13 20:45:00|89.31|88.81|89.18|88.68|89.42|88.92|89.18|88.68|98
1747169400000|2025-05-13 20:50:00|89.19|88.69|89.22|88.72|89.27|88.77|89.04|88.54|149
1747169700000|2025-05-13 20:55:00|89.2|88.7|89.1|88.6|89.3|88.8|89.04|88.54|138
1747170000000|2025-05-13 21:00:00|89.09|88.59|89.02|88.52|89.16|88.66|88.97|88.47|80
1747170300000|2025-05-13 21:05:00|89.03|88.53|89.06|88.56|89.13|88.63|89.01|88.51|104
1747170600000|2025-05-13 21:10:00|89.07|88.57|88.74|88.24|89.13|88.63|88.74|88.24|85
1747170900000|2025-05-13 21:15:00|88.75|88.25|89.2|88.7|89.2|88.7|88.75|88.25|99
1747171200000|2025-05-13 21:20:00|89.21|88.71|89.31|88.81|89.43|88.93|89.08|88.58|57
1747171500000|2025-05-13 21:25:00|89.3|88.8|89.61|89.11|89.62|89.12|89.29|88.79|50
1747171800000|2025-05-13 21:30:00|89.62|89.12|89.58|89.08|89.73|89.23|89.58|89.08|66
1747172100000|2025-05-13 21:35:00|89.59|89.09|89.49|88.99|89.69|89.19|89.35|88.85|119
1747172400000|2025-05-13 21:40:00|89.51|89.01|89.37|88.87|89.52|89.02|89.35|88.85|57
1747172700000|2025-05-13 21:45:00|89.36|88.86|89.34|88.84|89.44|88.94|89.27|88.77|56
1747173000000|2025-05-13 21:50:00|89.35|88.85|89.59|89.09|89.67|89.17|89.33|88.83|59
1747173300000|2025-05-13 21:55:00|89.6|89.1|89.48|88.98|89.6|89.1|89.47|88.97|31
1747173600000|2025-05-13 22:00:00|89.46|88.96|89.18|88.68|89.48|88.98|89.12|88.62|116
1747173900000|2025-05-13 22:05:00|89.19|88.69|88.97|88.47|89.2|88.7|88.91|88.41|116
1747174200000|2025-05-13 22:10:00|88.96|88.46|89.19|88.69|89.28|88.78|88.96|88.46|200
1747174500000|2025-05-13 22:15:00|89.18|88.68|89.33|88.83|89.33|88.83|89.15|88.65|193
1747174800000|2025-05-13 22:20:00|89.34|88.84|89.29|88.79|89.43|88.93|89.19|88.69|301
1747175100000|2025-05-13 22:25:00|89.26|88.76|89.14|88.64|89.39|88.89|89.07|88.57|200
1747175400000|2025-05-13 22:30:00|89.15|88.65|89.18|88.68|89.2|88.7|88.99|88.49|225
1747175700000|2025-05-13 22:35:00|89.17|88.67|89.35|88.85|89.4|88.9|89.16|88.66|155
1747176000000|2025-05-13 22:40:00|89.34|88.84|89.25|88.75|89.4|88.9|89.24|88.74|113
1747176300000|2025-05-13 22:45:00|89.24|88.74|89.29|88.79|89.34|88.84|89.18|88.68|175
1747176600000|2025-05-13 22:50:00|89.28|88.78|89.4|88.9|89.44|88.94|89.27|88.77|103
1747176900000|2025-05-13 22:55:00|89.38|88.88|89.07|88.57|89.4|88.9|89.07|88.57|86
1747177200000|2025-05-13 23:00:00|89.06|88.56|88.91|88.41|89.19|88.69|88.9|88.4|236
1747177500000|2025-05-13 23:05:00|88.92|88.42|88.73|88.23|88.93|88.43|88.48|87.98|377
1747177800000|2025-05-13 23:10:00|88.72|88.22|88.86|88.36|88.89|88.39|88.64|88.14|154
1747178100000|2025-05-13 23:15:00|88.87|88.37|89.21|88.71|89.22|88.72|88.87|88.37|122
1747178400000|2025-05-13 23:20:00|89.22|88.72|88.83|88.33|89.22|88.72|88.8|88.3|122
1747178700000|2025-05-13 23:25:00|88.84|88.34|88.76|88.26|88.9|88.4|88.74|88.24|189
1747179000000|2025-05-13 23:30:00|88.77|88.27|88.84|88.34|88.89|88.39|88.73|88.23|146
1747179300000|2025-05-13 23:35:00|88.82|88.32|88.68|88.18|88.92|88.42|88.65|88.15|73
1747179600000|2025-05-13 23:40:00|88.67|88.17|88.99|88.49|89|88.5|88.65|88.15|51
1747179900000|2025-05-13 23:45:00|89|88.5|89.03|88.53|89.17|88.67|88.95|88.45|99
1747180200000|2025-05-13 23:50:00|89.02|88.52|89|88.5|89.2|88.7|88.85|88.35|190
1747180500000|2025-05-13 23:55:00|89.02|88.52|88.91|88.41|89.16|88.66|88.83|88.33|189
1747180800000|2025-05-14 00:00:00|88.87|88.37|89.12|88.62|89.32|88.82|88.84|88.34|157
1747181100000|2025-05-14 00:05:00|89.07|88.57|89.03|88.53|89.26|88.76|89.03|88.53|210
1747181400000|2025-05-14 00:10:00|89.02|88.52|89|88.5|89.3|88.8|88.96|88.46|225
1747181700000|2025-05-14 00:15:00|89.01|88.51|89.17|88.67|89.25|88.75|88.96|88.46|209
1747182000000|2025-05-14 00:20:00|89.16|88.66|89.05|88.55|89.28|88.78|89.05|88.55|211
1747182300000|2025-05-14 00:25:00|89.06|88.56|89.17|88.67|89.21|88.71|88.77|88.27|300
1747182600000|2025-05-14 00:30:00|89.16|88.66|89.17|88.67|89.21|88.71|88.72|88.22|221
1747182900000|2025-05-14 00:35:00|89.19|88.69|88.92|88.42|89.24|88.74|88.85|88.35|181
1747183200000|2025-05-14 00:40:00|88.91|88.41|88.72|88.22|88.92|88.42|88.64|88.14|184
1747183500000|2025-05-14 00:45:00|88.73|88.23|88.72|88.22|88.77|88.27|88.43|87.93|233
1747183800000|2025-05-14 00:50:00|88.73|88.23|88.42|87.92|88.85|88.35|88.41|87.91|266
1747184100000|2025-05-14 00:55:00|88.41|87.91|88.61|88.11|88.75|88.25|88.26|87.76|214
1747184400000|2025-05-14 01:00:00|88.63|88.13|88.77|88.27|88.96|88.46|88.59|88.09|179
1747184700000|2025-05-14 01:05:00|88.74|88.24|88.8|88.3|88.89|88.39|88.54|88.04|251
1747185000000|2025-05-14 01:10:00|88.81|88.31|89.1|88.6|89.1|88.6|88.77|88.27|125
1747185300000|2025-05-14 01:15:00|89.11|88.61|88.83|88.33|89.3|88.8|88.81|88.31|214
1747185600000|2025-05-14 01:20:00|88.82|88.32|88.81|88.31|89.06|88.56|88.81|88.31|141
1747185900000|2025-05-14 01:25:00|88.82|88.32|88.65|88.15|88.82|88.32|88.62|88.12|69
1747186200000|2025-05-14 01:30:00|88.64|88.14|88.67|88.17|88.78|88.28|88.53|88.03|139
1747186500000|2025-05-14 01:35:00|88.66|88.16|88.52|88.02|88.69|88.19|88.42|87.92|183
1747186800000|2025-05-14 01:40:00|88.53|88.03|88.63|88.13|88.67|88.17|88.48|87.98|226
1747187100000|2025-05-14 01:45:00|88.64|88.14|88.45|87.95|88.7|88.2|88.34|87.84|250
1747187400000|2025-05-14 01:50:00|88.43|87.93|88.37|87.87|88.66|88.16|88.24|87.74|281
1747187700000|2025-05-14 01:55:00|88.36|87.86|88.33|87.83|88.54|88.04|88.28|87.78|271
1747188000000|2025-05-14 02:00:00|88.32|87.82|87.78|87.28|88.33|87.83|87.61|87.11|335
1747188300000|2025-05-14 02:05:00|87.74|87.24|87.19|86.69|87.83|87.33|87.18|86.68|333
1747188600000|2025-05-14 02:10:00|87.2|86.7|87.5|87|87.52|87.02|87.05|86.55|278
1747188900000|2025-05-14 02:15:00|87.49|86.99|87.97|87.47|88.01|87.51|87.47|86.97|201
1747189200000|2025-05-14 02:20:00|87.99|87.49|87.79|87.29|87.99|87.49|87.78|87.28|121
1747189500000|2025-05-14 02:25:00|87.78|87.28|87.65|87.15|87.88|87.38|87.58|87.08|185
1747189800000|2025-05-14 02:30:00|87.68|87.18|87.64|87.14|87.68|87.18|87.47|86.97|202
1747190100000|2025-05-14 02:35:00|87.63|87.13|87.82|87.32|87.91|87.41|87.62|87.12|158
1747190400000|2025-05-14 02:40:00|87.83|87.33|88.18|87.68|88.19|87.69|87.83|87.33|114
1747190700000|2025-05-14 02:45:00|88.16|87.66|87.7|87.2|88.16|87.66|87.7|87.2|74
1747191000000|2025-05-14 02:50:00|87.69|87.19|87.58|87.08|87.69|87.19|87.5|87|47
1747191300000|2025-05-14 02:55:00|87.61|87.11|87.7|87.2|87.79|87.29|87.61|87.11|58
1747191600000|2025-05-14 03:00:00|87.72|87.22|87.48|86.98|87.82|87.32|87.44|86.94|80
1747191900000|2025-05-14 03:05:00|87.46|86.96|87.43|86.93|87.54|87.04|87.11|86.61|205
1747192200000|2025-05-14 03:10:00|87.42|86.92|87.53|87.03|87.54|87.04|87.39|86.89|88
1747192500000|2025-05-14 03:15:00|87.54|87.04|87.19|86.69|87.58|87.08|87.14|86.64|123
1747192800000|2025-05-14 03:20:00|87.18|86.68|87.01|86.51|87.19|86.69|87|86.5|74
1747193100000|2025-05-14 03:25:00|87.03|86.53|87.05|86.55|87.21|86.71|86.94|86.44|108
1747193400000|2025-05-14 03:30:00|87.04|86.54|87.1|86.6|87.3|86.8|86.93|86.43|195
1747193700000|2025-05-14 03:35:00|87.11|86.61|87.17|86.67|87.19|86.69|87.05|86.55|134
1747194000000|2025-05-14 03:40:00|87.2|86.7|87.62|87.12|87.62|87.12|87.2|86.7|94
1747194300000|2025-05-14 03:45:00|87.64|87.14|87.55|87.05|87.66|87.16|87.32|86.82|89
1747194600000|2025-05-14 03:50:00|87.57|87.07|87.65|87.15|87.7|87.2|87.45|86.95|97
1747194900000|2025-05-14 03:55:00|87.63|87.13|87.62|87.12|87.65|87.15|87.51|87.01|108
1747195200000|2025-05-14 04:00:00|87.61|87.11|87.18|86.68|87.61|87.11|87.17|86.67|97
1747195500000|2025-05-14 04:05:00|87.19|86.69|87.15|86.65|87.34|86.84|87.15|86.65|118
1747195800000|2025-05-14 04:10:00|87.16|86.66|87.11|86.61|87.24|86.74|87.06|86.56|71
1747196100000|2025-05-14 04:15:00|87.12|86.62|87.21|86.71|87.21|86.71|86.99|86.49|114
1747196400000|2025-05-14 04:20:00|87.2|86.7|87.45|86.95|87.45|86.95|87.12|86.62|94
1747196700000|2025-05-14 04:25:00|87.48|86.98|87.64|87.14|87.64|87.14|87.47|86.97|54
1747197000000|2025-05-14 04:30:00|87.63|87.13|87.34|86.84|87.64|87.14|87.32|86.82|90
1747197300000|2025-05-14 04:35:00|87.35|86.85|87.85|87.35|87.85|87.35|87.33|86.83|87
1747197600000|2025-05-14 04:40:00|87.82|87.32|87.92|87.42|88.01|87.51|87.82|87.32|95
1747197900000|2025-05-14 04:45:00|87.93|87.43|87.84|87.34|87.93|87.43|87.72|87.22|116
1747198200000|2025-05-14 04:50:00|87.85|87.35|87.83|87.33|87.86|87.36|87.72|87.22|79
1747198500000|2025-05-14 04:55:00|87.82|87.32|87.9|87.4|87.94|87.44|87.67|87.17|129
1747198800000|2025-05-14 05:00:00|87.93|87.43|88.18|87.68|88.22|87.72|87.78|87.28|107
1747199100000|2025-05-14 05:05:00|88.17|87.67|88.21|87.71|88.29|87.79|88.17|87.67|81
1747199400000|2025-05-14 05:10:00|88.19|87.69|88.06|87.56|88.19|87.69|88.05|87.55|75
1747199700000|2025-05-14 05:15:00|88.05|87.55|88.14|87.64|88.16|87.66|88.04|87.54|74
1747200000000|2025-05-14 05:20:00|88.13|87.63|88.13|87.63|88.31|87.81|88.11|87.61|57
1747200300000|2025-05-14 05:25:00|88.12|87.62|88.03|87.53|88.16|87.66|88.02|87.52|40
1747200600000|2025-05-14 05:30:00|88.04|87.54|88.31|87.81|88.32|87.82|88.03|87.53|80
1747200900000|2025-05-14 05:35:00|88.32|87.82|88.26|87.76|88.32|87.82|88.23|87.73|72
1747201200000|2025-05-14 05:40:00|88.25|87.75|88.31|87.81|88.34|87.84|88.23|87.73|31
1747201500000|2025-05-14 05:45:00|88.32|87.82|88.61|88.11|88.61|88.11|88.3|87.8|33
1747201800000|2025-05-14 05:50:00|88.6|88.1|88.75|88.25|88.75|88.25|88.49|87.99|62
1747202100000|2025-05-14 05:55:00|88.76|88.26|88.66|88.16|88.8|88.3|88.62|88.12|76
1747202400000|2025-05-14 06:00:00|88.65|88.15|88.66|88.16|88.77|88.27|88.61|88.11|79
1747202700000|2025-05-14 06:05:00|88.69|88.19|88.53|88.03|88.81|88.31|88.43|87.93|118
1747203000000|2025-05-14 06:10:00|88.55|88.05|88.54|88.04|88.58|88.08|88.44|87.94|90
1747203300000|2025-05-14 06:15:00|88.55|88.05|88.43|87.93|88.67|88.17|88.41|87.91|113
1747203600000|2025-05-14 06:20:00|88.41|87.91|88.3|87.8|88.41|87.91|88.12|87.62|97
1747203900000|2025-05-14 06:25:00|88.31|87.81|88.41|87.91|88.42|87.92|88.25|87.75|95
1747204200000|2025-05-14 06:30:00|88.4|87.9|88.45|87.95|88.46|87.96|88.28|87.78|80
1747204500000|2025-05-14 06:35:00|88.46|87.96|88.43|87.93|88.56|88.06|88.43|87.93|81
1747204800000|2025-05-14 06:40:00|88.42|87.92|88.44|87.94|88.46|87.96|88.33|87.83|100
1747205100000|2025-05-14 06:45:00|88.45|87.95|88.5|88|88.55|88.05|88.34|87.84|109
1747205400000|2025-05-14 06:50:00|88.51|88.01|88.45|87.95|88.64|88.14|88.42|87.92|50
1747205700000|2025-05-14 06:55:00|88.44|87.94|88.34|87.84|88.49|87.99|88.34|87.84|79
1747206000000|2025-05-14 07:00:00|88.31|87.81|87.9|87.4|88.49|87.99|87.9|87.4|137
1747206300000|2025-05-14 07:05:00|87.92|87.42|87.77|87.27|87.93|87.43|87.72|87.22|63
1747206600000|2025-05-14 07:10:00|87.74|87.24|88.01|87.51|88.18|87.68|87.73|87.23|90
1747206900000|2025-05-14 07:15:00|88|87.5|87.77|87.27|88.02|87.52|87.65|87.15|103
1747207200000|2025-05-14 07:20:00|87.76|87.26|87.34|86.84|87.84|87.34|87.34|86.84|127
1747207500000|2025-05-14 07:25:00|87.32|86.82|87.29|86.79|87.35|86.85|87.13|86.63|195
1747207800000|2025-05-14 07:30:00|87.3|86.8|87.11|86.61|87.32|86.82|86.73|86.23|170
1747208100000|2025-05-14 07:35:00|87.1|86.6|87.27|86.77|87.27|86.77|87.05|86.55|96
1747208400000|2025-05-14 07:40:00|87.25|86.75|87.3|86.8|87.33|86.83|87.16|86.66|74
1747208700000|2025-05-14 07:45:00|87.29|86.79|87.22|86.72|87.3|86.8|87.14|86.64|108
1747209000000|2025-05-14 07:50:00|87.21|86.71|87.26|86.76|87.37|86.87|87.12|86.62|166
1747209300000|2025-05-14 07:55:00|87.25|86.75|87.08|86.58|87.38|86.88|87.08|86.58|250
1747209600000|2025-05-14 08:00:00|87.09|86.59|86.95|86.45|87.37|86.87|86.82|86.32|259
1747209900000|2025-05-14 08:05:00|86.94|86.44|86.92|86.42|87.28|86.78|86.81|86.31|210
1747210200000|2025-05-14 08:10:00|86.91|86.41|86.76|86.26|86.93|86.43|86.53|86.03|359
1747210500000|2025-05-14 08:15:00|86.77|86.27|86.72|86.22|86.87|86.37|86.48|85.98|237
1747210800000|2025-05-14 08:20:00|86.73|86.23|86.87|86.37|86.9|86.4|86.71|86.21|127
1747211100000|2025-05-14 08:25:00|86.86|86.36|86.8|86.3|86.87|86.37|86.57|86.07|144
1747211400000|2025-05-14 08:30:00|86.79|86.29|86.66|86.16|86.85|86.35|86.54|86.04|187
1747211700000|2025-05-14 08:35:00|86.65|86.15|86.84|86.34|86.92|86.42|86.53|86.03|178
1747212000000|2025-05-14 08:40:00|86.83|86.33|86.87|86.37|86.93|86.43|86.76|86.26|166
1747212300000|2025-05-14 08:45:00|86.88|86.38|86.22|85.72|87.03|86.53|86.22|85.72|178
1747212600000|2025-05-14 08:50:00|86.21|85.71|85.46|84.96|86.21|85.71|85.19|84.69|120
1747212900000|2025-05-14 08:55:00|85.47|84.97|85.08|84.58|85.6|85.1|85.07|84.57|91
1747213200000|2025-05-14 09:00:00|85.11|84.61|89.41|88.91|91.39|90.89|85.1|84.6|387
1747213500000|2025-05-14 09:05:00|89.43|88.93|89.69|89.19|90.01|89.51|88.16|87.66|551
1747213800000|2025-05-14 09:10:00|89.71|89.21|89.71|89.21|90.87|90.37|89.19|88.69|542
1747214100000|2025-05-14 09:15:00|89.72|89.22|89.63|89.13|90.39|89.89|89.59|89.09|291
1747214400000|2025-05-14 09:20:00|89.61|89.11|88.5|88|89.83|89.33|88.01|87.51|251
1747214700000|2025-05-14 09:25:00|88.49|87.99|88.61|88.11|88.95|88.45|88.35|87.85|275
1747215000000|2025-05-14 09:30:00|88.74|88.24|87.12|86.62|88.76|88.26|86.76|86.26|354
1747215300000|2025-05-14 09:35:00|87.11|86.61|85.79|85.29|87.12|86.62|85.6|85.1|277
1747215600000|2025-05-14 09:40:00|85.8|85.3|85.34|84.84|86.33|85.83|85.3|84.8|260
1747215900000|2025-05-14 09:45:00|85.33|84.83|85.84|85.34|85.92|85.42|85.32|84.82|232
1747216200000|2025-05-14 09:50:00|85.87|85.37|84.75|84.25|85.87|85.37|84.53|84.03|260
1747216500000|2025-05-14 09:55:00|84.73|84.23|84.98|84.48|85.03|84.53|84.73|84.23|198
1747216800000|2025-05-14 10:00:00|84.99|84.49|83.58|83.08|85.31|84.81|83.5|83|335
1747217100000|2025-05-14 10:05:00|83.56|83.06|82.56|82.06|83.78|83.28|82.51|82.01|314
1747217400000|2025-05-14 10:10:00|82.57|82.07|83.46|82.96|83.52|83.02|82.56|82.06|216
1747217700000|2025-05-14 10:15:00|83.47|82.97|83.86|83.36|83.87|83.37|83.39|82.89|218
1747218000000|2025-05-14 10:20:00|83.84|83.34|84.61|84.11|84.64|84.14|83.72|83.22|212
1747218300000|2025-05-14 10:25:00|84.62|84.12|84.78|84.28|85.05|84.55|84.62|84.12|205
1747218600000|2025-05-14 10:30:00|84.79|84.29|84.2|83.7|84.79|84.29|84.08|83.58|190
1747218900000|2025-05-14 10:35:00|84.18|83.68|84.22|83.72|84.25|83.75|84.09|83.59|90
1747219200000|2025-05-14 10:40:00|84.24|83.74|84.96|84.46|85.09|84.59|84.2|83.7|137
1747219500000|2025-05-14 10:45:00|84.95|84.45|84.58|84.08|84.95|84.45|84.54|84.04|152
1747219800000|2025-05-14 10:50:00|84.57|84.07|84.15|83.65|84.57|84.07|83.79|83.29|185
1747220100000|2025-05-14 10:55:00|84.17|83.67|84.05|83.55|84.23|83.73|84|83.5|126
1747220400000|2025-05-14 11:00:00|84.06|83.56|84.34|83.84|84.44|83.94|84.01|83.51|130
1747220700000|2025-05-14 11:05:00|84.33|83.83|84.52|84.02|84.61|84.11|84.28|83.78|110
1747221000000|2025-05-14 11:10:00|84.51|84.01|84.56|84.06|84.6|84.1|84.33|83.83|107
1747221300000|2025-05-14 11:15:00|84.52|84.02|84.37|83.87|84.56|84.06|84.34|83.84|115
1747221600000|2025-05-14 11:20:00|84.36|83.86|84.52|84.02|84.65|84.15|84.36|83.86|186
1747221900000|2025-05-14 11:25:00|84.53|84.03|84.44|83.94|84.65|84.15|84.43|83.93|108
1747222200000|2025-05-14 11:30:00|84.43|83.93|84.75|84.25|84.76|84.26|84.42|83.92|124
1747222500000|2025-05-14 11:35:00|84.74|84.24|84.88|84.38|84.88|84.38|84.51|84.01|142
1747222800000|2025-05-14 11:40:00|84.87|84.37|84.59|84.09|84.89|84.39|84.55|84.05|154
1747223100000|2025-05-14 11:45:00|84.56|84.06|84.62|84.12|84.63|84.13|84.48|83.98|157
1747223400000|2025-05-14 11:50:00|84.61|84.11|84.38|83.88|84.61|84.11|84.38|83.88|95
1747223700000|2025-05-14 11:55:00|84.39|83.89|84.12|83.62|84.43|83.93|83.96|83.46|98
1747224000000|2025-05-14 12:00:00|84.14|83.64|83.95|83.45|84.14|83.64|83.83|83.33|154
1747224300000|2025-05-14 12:05:00|83.97|83.47|84.27|83.77|84.27|83.77|83.95|83.45|100
1747224600000|2025-05-14 12:10:00|84.28|83.78|84.11|83.61|84.32|83.82|84.11|83.61|59
1747224900000|2025-05-14 12:15:00|84.1|83.6|84.45|83.95|84.45|83.95|84.1|83.6|98
1747225200000|2025-05-14 12:20:00|84.46|83.96|84.38|83.88|84.48|83.98|84.35|83.85|124
1747225500000|2025-05-14 12:25:00|84.39|83.89|84.1|83.6|84.41|83.91|84.1|83.6|130
1747225800000|2025-05-14 12:30:00|84.12|83.62|84.05|83.55|84.32|83.82|83.97|83.47|78
1747226100000|2025-05-14 12:35:00|84.07|83.57|84.4|83.9|84.4|83.9|84.04|83.54|106
1747226400000|2025-05-14 12:40:00|84.39|83.89|84.55|84.05|84.68|84.18|84.39|83.89|136
1747226700000|2025-05-14 12:45:00|84.56|84.06|84.25|83.75|84.58|84.08|84.25|83.75|130
1747227000000|2025-05-14 12:50:00|84.27|83.77|84.3|83.8|84.53|84.03|84.25|83.75|125
1747227300000|2025-05-14 12:55:00|84.29|83.79|84.42|83.92|84.46|83.96|84.25|83.75|78
1747227600000|2025-05-14 13:00:00|84.41|83.91|84.5|84|84.56|84.06|84.29|83.79|235
1747227900000|2025-05-14 13:05:00|84.49|83.99|84.25|83.75|84.52|84.02|84.25|83.75|215
1747228200000|2025-05-14 13:10:00|84.19|83.69|83.94|83.44|84.36|83.86|83.74|83.24|182
1747228500000|2025-05-14 13:15:00|83.95|83.45|83.59|83.09|84.07|83.57|83.52|83.02|151
1747228800000|2025-05-14 13:20:00|83.61|83.11|83.87|83.37|83.93|83.43|83.56|83.06|198
1747229100000|2025-05-14 13:25:00|83.88|83.38|83.93|83.43|83.94|83.44|83.58|83.08|112
1747229400000|2025-05-14 13:30:00|83.94|83.44|84.2|83.7|84.28|83.78|83.78|83.28|225
1747229700000|2025-05-14 13:35:00|84.23|83.73|83.64|83.14|84.25|83.75|83.17|82.67|252
1747230000000|2025-05-14 13:40:00|83.63|83.13|83.17|82.67|83.97|83.47|83.17|82.67|223
1747230300000|2025-05-14 13:45:00|83.18|82.68|83.13|82.63|83.44|82.94|82.92|82.42|276
1747230600000|2025-05-14 13:50:00|83.14|82.64|83.31|82.81|83.31|82.81|82.83|82.33|333
1747230900000|2025-05-14 13:55:00|83.3|82.8|83.47|82.97|83.48|82.98|82.98|82.48|265
1747231200000|2025-05-14 14:00:00|83.48|82.98|83.11|82.61|83.48|82.98|82.92|82.42|279
1747231500000|2025-05-14 14:05:00|83.12|82.62|82.98|82.48|83.13|82.63|82.68|82.18|245
1747231800000|2025-05-14 14:10:00|82.97|82.47|82.65|82.15|82.97|82.47|82.59|82.09|228
1747232100000|2025-05-14 14:15:00|82.58|82.08|81.67|81.17|82.6|82.1|81.52|81.02|319
1747232400000|2025-05-14 14:20:00|81.69|81.19|81.49|80.99|81.7|81.2|81.11|80.61|292
1747232700000|2025-05-14 14:25:00|81.53|81.03|81.37|80.87|81.91|81.41|81.21|80.71|206
1747233000000|2025-05-14 14:30:00|81.38|80.88|81.8|81.3|81.9|81.4|81.38|80.88|182
1747233300000|2025-05-14 14:35:00|81.79|81.29|82.22|81.72|82.23|81.73|81.78|81.28|138
1747233600000|2025-05-14 14:40:00|82.21|81.71|82.14|81.64|82.38|81.88|82.12|81.62|123
1747233900000|2025-05-14 14:45:00|82.12|81.62|81.38|80.88|82.16|81.66|81.36|80.86|125
1747234200000|2025-05-14 14:50:00|81.37|80.87|81.76|81.26|81.79|81.29|81.37|80.87|138
1747234500000|2025-05-14 14:55:00|81.77|81.27|81.65|81.15|81.81|81.31|81.64|81.14|104
1747234800000|2025-05-14 15:00:00|81.66|81.16|81.27|80.77|81.8|81.3|81.2|80.7|222
1747235100000|2025-05-14 15:05:00|81.3|80.8|81.93|81.43|81.94|81.44|81.29|80.79|274
1747235400000|2025-05-14 15:10:00|81.88|81.38|82.08|81.58|82.1|81.6|81.81|81.31|193
1747235700000|2025-05-14 15:15:00|82.06|81.56|81.79|81.29|82.1|81.6|81.79|81.29|305
1747236000000|2025-05-14 15:20:00|81.77|81.27|81.55|81.05|81.8|81.3|81.36|80.86|215
1747236300000|2025-05-14 15:25:00|81.56|81.06|81.55|81.05|81.65|81.15|81.43|80.93|165
1747236600000|2025-05-14 15:30:00|81.54|81.04|81.75|81.25|81.78|81.28|81.38|80.88|152
1747236900000|2025-05-14 15:35:00|81.76|81.26|81.89|81.39|81.89|81.39|81.62|81.12|66
1747237200000|2025-05-14 15:40:00|81.88|81.38|81.6|81.1|81.89|81.39|81.6|81.1|146
1747237500000|2025-05-14 15:45:00|81.61|81.11|81.63|81.13|81.89|81.39|81.51|81.01|138
1747237800000|2025-05-14 15:50:00|81.62|81.12|81.78|81.28|81.9|81.4|81.61|81.11|87
1747238100000|2025-05-14 15:55:00|81.79|81.29|81.92|81.42|82.04|81.54|81.79|81.29|94
1747238400000|2025-05-14 16:00:00|81.94|81.44|81.73|81.23|81.94|81.44|81.66|81.16|128
1747238700000|2025-05-14 16:05:00|81.77|81.27|81.56|81.06|81.85|81.35|81.51|81.01|127
1747239000000|2025-05-14 16:10:00|81.55|81.05|81.66|81.16|81.87|81.37|81.55|81.05|132
1747239300000|2025-05-14 16:15:00|81.67|81.17|81.22|80.72|81.68|81.18|81.21|80.71|126
1747239600000|2025-05-14 16:20:00|81.23|80.73|81.15|80.65|81.25|80.75|81.02|80.52|119
1747239900000|2025-05-14 16:25:00|81.14|80.64|81.16|80.66|81.28|80.78|81.05|80.55|113
1747240200000|2025-05-14 16:30:00|81.18|80.68|81.57|81.07|81.66|81.16|81.08|80.58|159
1747240500000|2025-05-14 16:35:00|81.54|81.04|81.59|81.09|81.64|81.14|81.37|80.87|105
1747240800000|2025-05-14 16:40:00|81.57|81.07|81.25|80.75|81.65|81.15|81.18|80.68|288
1747241100000|2025-05-14 16:45:00|81.26|80.76|80.69|80.19|81.51|81.01|80.69|80.19|285
1747241400000|2025-05-14 16:50:00|80.71|80.21|81.12|80.62|81.37|80.87|80.69|80.19|259
1747241700000|2025-05-14 16:55:00|81.11|80.61|81.17|80.67|81.22|80.72|81.01|80.51|194
1747242000000|2025-05-14 17:00:00|81.15|80.65|80.99|80.49|81.39|80.89|80.96|80.46|259
1747242300000|2025-05-14 17:05:00|80.95|80.45|81.22|80.72|81.78|81.28|80.86|80.36|149
1747242600000|2025-05-14 17:10:00|81.31|80.81|80.81|80.31|81.31|80.81|80.53|80.03|355
1747242900000|2025-05-14 17:15:00|80.89|80.39|80.79|80.29|81.02|80.52|80.5|80|367
1747243200000|2025-05-14 17:20:00|80.78|80.28|80.49|79.99|80.93|80.43|80.38|79.88|347
1747243500000|2025-05-14 17:25:00|80.58|80.08|80.63|80.13|80.77|80.27|80.12|79.62|318
1747243800000|2025-05-14 17:30:00|80.64|80.14|80.69|80.19|80.86|80.36|80.48|79.98|209
1747244100000|2025-05-14 17:35:00|80.77|80.27|80.7|80.2|80.79|80.29|80.49|79.99|189
1747244400000|2025-05-14 17:40:00|80.73|80.23|81.01|80.51|81.16|80.66|80.73|80.23|115
1747244700000|2025-05-14 17:45:00|81.02|80.52|81.08|80.58|81.16|80.66|80.9|80.4|141
1747245000000|2025-05-14 17:50:00|81.07|80.57|81.22|80.72|81.31|80.81|80.98|80.48|159
1747245300000|2025-05-14 17:55:00|81.21|80.71|81.3|80.8|81.39|80.89|81.12|80.62|233
1747245600000|2025-05-14 18:00:00|81.39|80.89|81.35|80.85|81.42|80.92|81.2|80.7|145
1747245900000|2025-05-14 18:05:00|81.34|80.84|81.38|80.88|81.5|81|81.33|80.83|73
1747246200000|2025-05-14 18:10:00|81.39|80.89|81.26|80.76|81.39|80.89|81.26|80.76|55
1747246500000|2025-05-14 18:15:00|81.28|80.78|81.74|81.24|81.74|81.24|81.26|80.76|135
1747246800000|2025-05-14 18:20:00|81.7|81.2|81.58|81.08|81.81|81.31|81.57|81.07|204
1747247100000|2025-05-14 18:25:00|81.66|81.16|81.75|81.25|81.76|81.26|81.57|81.07|41
1747247400000|2025-05-14 18:30:00|81.56|81.06|81.73|81.23|81.73|81.23|81.4|80.9|14
1747247700000|2025-05-14 18:35:00|81.72|81.22|81.46|80.96|81.72|81.22|81.46|80.96|34
1747248000000|2025-05-14 18:40:00|81.45|80.95|81.53|81.03|81.6|81.1|81.45|80.95|9
1747248300000|2025-05-14 18:45:00|81.52|81.02|81.58|81.08|81.69|81.19|81.48|80.98|11
1747248600000|2025-05-14 18:50:00|81.57|81.07|81.52|81.02|81.67|81.17|81.52|81.02|24
1747248900000|2025-05-14 18:55:00|81.51|81.01|81.67|81.17|81.67|81.17|81.46|80.96|38
1747249200000|2025-05-14 19:00:00|81.66|81.16|81.49|80.99|81.66|81.16|81.49|80.99|30
1747249500000|2025-05-14 19:05:00|81.48|80.98|81.45|80.95|81.62|81.12|81.45|80.95|19
1747250100000|2025-05-14 19:15:00|81.53|81.03|81.45|80.95|81.53|81.03|81.45|80.95|16
1747250400000|2025-05-14 19:20:00|81.27|80.77|81.13|80.63|81.31|80.81|80.93|80.43|99
1747250700000|2025-05-14 19:25:00|81.12|80.62|80.9|80.4|81.24|80.74|80.82|80.32|88
1747251000000|2025-05-14 19:30:00|80.77|80.27|80.89|80.39|81.2|80.7|80.71|80.21|172
1747251300000|2025-05-14 19:35:00|80.97|80.47|80.84|80.34|81.19|80.69|80.84|80.34|144
1747251600000|2025-05-14 19:40:00|80.83|80.33|80.83|80.33|81.11|80.61|80.8|80.3|145
1747251900000|2025-05-14 19:45:00|80.82|80.32|80.75|80.25|80.82|80.32|80.72|80.22|57
1747252200000|2025-05-14 19:50:00|80.8|80.3|80.86|80.36|81.01|80.51|80.75|80.25|93
1747252500000|2025-05-14 19:55:00|80.85|80.35|80.88|80.38|81.01|80.51|80.73|80.23|120
1747252800000|2025-05-14 20:00:00|80.89|80.39|80.75|80.25|81.06|80.56|80.75|80.25|95
1747253100000|2025-05-14 20:05:00|80.81|80.31|80.75|80.25|80.98|80.48|80.65|80.15|76
1747253400000|2025-05-14 20:10:00|80.74|80.24|80.74|80.24|80.75|80.25|80.66|80.16|23
1747253700000|2025-05-14 20:15:00|80.72|80.22|80.91|80.41|80.95|80.45|80.72|80.22|39
1747254000000|2025-05-14 20:20:00|80.85|80.35|80.92|80.42|80.98|80.48|80.84|80.34|30
1747254300000|2025-05-14 20:25:00|80.93|80.43|80.97|80.47|80.98|80.48|80.89|80.39|49
1747254600000|2025-05-14 20:30:00|80.96|80.46|80.81|80.31|81.01|80.51|80.81|80.31|49
1747254900000|2025-05-14 20:35:00|80.82|80.32|80.7|80.2|81.04|80.54|80.7|80.2|123
1747255200000|2025-05-14 20:40:00|80.71|80.21|80.6|80.1|80.82|80.32|80.6|80.1|73
1747255500000|2025-05-14 20:45:00|80.59|80.09|80.47|79.97|80.61|80.11|80.38|79.88|90
1747255800000|2025-05-14 20:50:00|80.49|79.99|80.59|80.09|80.66|80.16|80.39|79.89|123
1747256100000|2025-05-14 20:55:00|80.65|80.15|80.27|79.77|80.72|80.22|80.26|79.76|71
1747256400000|2025-05-14 21:00:00|80.33|79.83|80.34|79.84|80.49|79.99|80.2|79.7|167
1747256700000|2025-05-14 21:05:00|80.37|79.87|80.48|79.98|80.49|79.99|80.3|79.8|94
1747257000000|2025-05-14 21:10:00|80.49|79.99|80.11|79.61|80.57|80.07|80.06|79.56|87
1747257300000|2025-05-14 21:15:00|80.16|79.66|80.04|79.54|80.26|79.76|80.03|79.53|88
1747257600000|2025-05-14 21:20:00|80.03|79.53|79.88|79.38|80.08|79.58|79.66|79.16|87
1747257900000|2025-05-14 21:25:00|79.89|79.39|80.28|79.78|80.28|79.78|79.88|79.38|64
1747258200000|2025-05-14 21:30:00|80.29|79.79|80.2|79.7|80.49|79.99|80.2|79.7|67
1747258500000|2025-05-14 21:35:00|80.21|79.71|80.2|79.7|80.26|79.76|80.05|79.55|52
1747258800000|2025-05-14 21:40:00|80.19|79.69|79.86|79.36|80.19|79.69|79.86|79.36|85
1747259100000|2025-05-14 21:45:00|79.87|79.37|80.1|79.6|80.1|79.6|79.87|79.37|57
1747259400000|2025-05-14 21:50:00|80.11|79.61|80.18|79.68|80.18|79.68|80.11|79.61|18
1747259700000|2025-05-14 21:55:00|80.19|79.69|80.13|79.63|80.26|79.76|80.09|79.59|46
1747260000000|2025-05-14 22:00:00|80.12|79.62|80.3|79.8|80.42|79.92|80.04|79.54|122
1747260300000|2025-05-14 22:05:00|80.31|79.81|80.47|79.97|80.48|79.98|80.23|79.73|49
1747260600000|2025-05-14 22:10:00|80.45|79.95|80.39|79.89|80.48|79.98|80.36|79.86|52
1747260900000|2025-05-14 22:15:00|80.4|79.9|80.19|79.69|80.42|79.92|80.19|79.69|50
1747261200000|2025-05-14 22:20:00|80.2|79.7|79.98|79.48|80.29|79.79|79.98|79.48|55
1747261500000|2025-05-14 22:25:00|80|79.5|80.07|79.57|80.18|79.68|80|79.5|48
1747261800000|2025-05-14 22:30:00|80.08|79.58|80.1|79.6|80.11|79.61|80.06|79.56|28
1747262100000|2025-05-14 22:35:00|80.12|79.62|80.17|79.67|80.32|79.82|80.12|79.62|47
1747262400000|2025-05-14 22:40:00|80.16|79.66|79.93|79.43|80.16|79.66|79.78|79.28|41
1747262700000|2025-05-14 22:45:00|79.92|79.42|79.75|79.25|79.92|79.42|79.73|79.23|58
1747263000000|2025-05-14 22:50:00|79.76|79.26|79.78|79.28|79.84|79.34|79.69|79.19|68
1747263300000|2025-05-14 22:55:00|79.8|79.3|79.77|79.27|79.84|79.34|79.72|79.22|34
1747263600000|2025-05-14 23:00:00|79.76|79.26|79.96|79.46|80.06|79.56|79.64|79.14|139
1747263900000|2025-05-14 23:05:00|79.9|79.4|79.8|79.3|79.93|79.43|79.67|79.17|97
1747264200000|2025-05-14 23:10:00|79.81|79.31|79.71|79.21|79.92|79.42|79.46|78.96|113
1747264500000|2025-05-14 23:15:00|79.72|79.22|79.58|79.08|79.8|79.3|79.35|78.85|190
1747264800000|2025-05-14 23:20:00|79.63|79.13|79.49|78.99|79.72|79.22|79.33|78.83|131
1747265100000|2025-05-14 23:25:00|79.5|79|79.69|79.19|79.7|79.2|79.48|78.98|66
1747265400000|2025-05-14 23:30:00|79.7|79.2|79.56|79.06|79.75|79.25|79.56|79.06|65
1747265700000|2025-05-14 23:35:00|79.57|79.07|79.87|79.37|79.99|79.49|79.56|79.06|72
1747266000000|2025-05-14 23:40:00|79.86|79.36|80.03|79.53|80.09|79.59|79.75|79.25|98
1747266300000|2025-05-14 23:45:00|80.04|79.54|80.09|79.59|80.12|79.62|79.92|79.42|35
1747266600000|2025-05-14 23:50:00|80.08|79.58|79.98|79.48|80.1|79.6|79.88|79.38|62
1747266900000|2025-05-14 23:55:00|79.99|79.49|79.77|79.27|80|79.5|79.77|79.27|62
1747267200000|2025-05-15 00:00:00|79.78|79.28|79.58|79.08|79.82|79.32|78.55|78.05|186
1747267500000|2025-05-15 00:05:00|79.59|79.09|79.85|79.35|79.87|79.37|79.59|79.09|159
1747267800000|2025-05-15 00:10:00|79.84|79.34|80.12|79.62|80.29|79.79|79.77|79.27|179
1747268100000|2025-05-15 00:15:00|80.13|79.63|80.43|79.93|80.69|80.19|80.12|79.62|232
1747268400000|2025-05-15 00:20:00|80.4|79.9|80.52|80.02|80.7|80.2|80.39|79.89|138
1747268700000|2025-05-15 00:25:00|80.49|79.99|80.29|79.79|80.57|80.07|80.28|79.78|168
1747269000000|2025-05-15 00:30:00|80.27|79.77|80.06|79.56|80.47|79.97|80.06|79.56|148
1747269300000|2025-05-15 00:35:00|80.07|79.57|80.1|79.6|80.14|79.64|79.93|79.43|149
1747269600000|2025-05-15 00:40:00|80.12|79.62|79.98|79.48|80.19|79.69|79.89|79.39|158
1747269900000|2025-05-15 00:45:00|79.99|79.49|80.1|79.6|80.27|79.77|79.88|79.38|117
1747270200000|2025-05-15 00:50:00|80.09|79.59|80.27|79.77|80.27|79.77|80.03|79.53|128
1747270500000|2025-05-15 00:55:00|80.26|79.76|80.27|79.77|80.29|79.79|80.07|79.57|99
1747270800000|2025-05-15 01:00:00|80.28|79.78|80.52|80.02|80.54|80.04|80.11|79.61|112
1747271100000|2025-05-15 01:05:00|80.53|80.03|80.27|79.77|80.59|80.09|80.27|79.77|78
1747271400000|2025-05-15 01:10:00|80.26|79.76|79.75|79.25|80.26|79.76|79.74|79.24|76
1747271700000|2025-05-15 01:15:00|79.73|79.23|79.81|79.31|79.95|79.45|79.54|79.04|145
1747272000000|2025-05-15 01:20:00|79.82|79.32|79.51|79.01|79.82|79.32|79.48|78.98|148
1747272300000|2025-05-15 01:25:00|79.5|79|79.44|78.94|79.5|79|79.24|78.74|157
1747272600000|2025-05-15 01:30:00|79.47|78.97|79.14|78.64|79.49|78.99|79.1|78.6|211
1747272900000|2025-05-15 01:35:00|79.15|78.65|78.52|78.02|79.24|78.74|78.34|77.84|259
1747273200000|2025-05-15 01:40:00|78.55|78.05|78.37|77.87|78.65|78.15|78.37|77.87|228
1747273500000|2025-05-15 01:45:00|78.38|77.88|78.63|78.13|78.65|78.15|78.02|77.52|141
1747273800000|2025-05-15 01:50:00|78.66|78.16|77.99|77.49|78.68|78.18|77.95|77.45|141
1747274100000|2025-05-15 01:55:00|78|77.5|78.29|77.79|78.39|77.89|77.92|77.42|131
1747274400000|2025-05-15 02:00:00|78.28|77.78|78.49|77.99|78.49|77.99|77.94|77.44|140
1747274700000|2025-05-15 02:05:00|78.47|77.97|78.47|77.97|78.53|78.03|78.23|77.73|93
1747275000000|2025-05-15 02:10:00|78.48|77.98|78.48|77.98|78.56|78.06|78.33|77.83|76
1747275300000|2025-05-15 02:15:00|78.47|77.97|78.25|77.75|78.47|77.97|77.94|77.44|119
1747275600000|2025-05-15 02:20:00|78.24|77.74|78.49|77.99|78.67|78.17|78.17|77.67|111
1747275900000|2025-05-15 02:25:00|78.48|77.98|78.25|77.75|78.49|77.99|78.14|77.64|80
1747276200000|2025-05-15 02:30:00|78.26|77.76|78.54|78.04|78.65|78.15|78.18|77.68|118
1747276500000|2025-05-15 02:35:00|78.52|78.02|78.26|77.76|78.61|78.11|78.14|77.64|103
1747276800000|2025-05-15 02:40:00|78.25|77.75|78.2|77.7|78.33|77.83|77.94|77.44|83
1747277100000|2025-05-15 02:45:00|78.19|77.69|78.68|78.18|78.72|78.22|78.15|77.65|77
1747277400000|2025-05-15 02:50:00|78.69|78.19|78.63|78.13|78.89|78.39|78.63|78.13|52
1747277700000|2025-05-15 02:55:00|78.62|78.12|78.44|77.94|78.66|78.16|78.39|77.89|43
1747278000000|2025-05-15 03:00:00|78.45|77.95|78.46|77.96|78.61|78.11|78.43|77.93|93
1747278300000|2025-05-15 03:05:00|78.44|77.94|78.36|77.86|78.54|78.04|78.31|77.81|61
1747278600000|2025-05-15 03:10:00|78.37|77.87|78.69|78.19|78.75|78.25|78.2|77.7|145
1747278900000|2025-05-15 03:15:00|78.68|78.18|78.36|77.86|78.68|78.18|78.21|77.71|150
1747279200000|2025-05-15 03:20:00|78.35|77.85|78.92|78.42|78.96|78.46|78.22|77.72|91
1747279500000|2025-05-15 03:25:00|78.91|78.41|78.69|78.19|78.93|78.43|78.61|78.11|81
1747279800000|2025-05-15 03:30:00|78.71|78.21|78.81|78.31|78.88|78.38|78.62|78.12|138
1747280100000|2025-05-15 03:35:00|78.8|78.3|78.54|78.04|78.82|78.32|78.53|78.03|86
1747280400000|2025-05-15 03:40:00|78.52|78.02|78.7|78.2|78.7|78.2|78.39|77.89|62
1747280700000|2025-05-15 03:45:00|78.69|78.19|78.49|77.99|78.73|78.23|78.36|77.86|90
1747281000000|2025-05-15 03:50:00|78.48|77.98|78.1|77.6|78.52|78.02|78.09|77.59|97
1747281300000|2025-05-15 03:55:00|78.09|77.59|78.39|77.89|78.39|77.89|78.08|77.58|99
1747281600000|2025-05-15 04:00:00|78.36|77.86|78.23|77.73|78.5|78|78.03|77.53|205
1747281900000|2025-05-15 04:05:00|78.22|77.72|78.18|77.68|78.43|77.93|77.92|77.42|153
1747282200000|2025-05-15 04:10:00|78.19|77.69|78.2|77.7|78.57|78.07|78.17|77.67|108
1747282500000|2025-05-15 04:15:00|78.21|77.71|78.33|77.83|78.53|78.03|78.18|77.68|100
1747282800000|2025-05-15 04:20:00|78.35|77.85|78.26|77.76|78.41|77.91|78.13|77.63|261
1747283100000|2025-05-15 04:25:00|78.25|77.75|78.26|77.76|78.4|77.9|78.23|77.73|92
1747283400000|2025-05-15 04:30:00|78.27|77.77|78.46|77.96|78.54|78.04|78.26|77.76|183
1747283700000|2025-05-15 04:35:00|78.44|77.94|78.39|77.89|78.52|78.02|78.31|77.81|188
1747284000000|2025-05-15 04:40:00|78.35|77.85|78.14|77.64|78.36|77.86|78.09|77.59|163
1747284300000|2025-05-15 04:45:00|78.16|77.66|78.05|77.55|78.17|77.67|78.05|77.55|109
1747284600000|2025-05-15 04:50:00|78.01|77.51|78.22|77.72|78.24|77.74|77.92|77.42|125
1747284900000|2025-05-15 04:55:00|78.19|77.69|78.19|77.69|78.3|77.8|78.17|77.67|52
1747285200000|2025-05-15 05:00:00|78.18|77.68|78.02|77.52|78.31|77.81|77.99|77.49|130
1747285500000|2025-05-15 05:05:00|78.01|77.51|77.82|77.32|78.15|77.65|77.81|77.31|138
1747285800000|2025-05-15 05:10:00|77.81|77.31|77.85|77.35|77.89|77.39|77.73|77.23|82
1747286100000|2025-05-15 05:15:00|77.82|77.32|77.61|77.11|77.84|77.34|77.49|76.99|246
1747286400000|2025-05-15 05:20:00|77.64|77.14|77.77|77.27|77.79|77.29|77.6|77.1|94
1747286700000|2025-05-15 05:25:00|77.81|77.31|77.86|77.36|77.98|77.48|77.81|77.31|112
1747287000000|2025-05-15 05:30:00|77.87|77.37|77.75|77.25|78.03|77.53|77.75|77.25|86
1747287300000|2025-05-15 05:35:00|77.69|77.19|77.57|77.07|77.75|77.25|77.5|77|87
1747287600000|2025-05-15 05:40:00|77.56|77.06|77.67|77.17|77.76|77.26|77.54|77.04|68
1747287900000|2025-05-15 05:45:00|77.66|77.16|77.62|77.12|77.7|77.2|77.18|76.68|173
1747288200000|2025-05-15 05:50:00|77.58|77.08|77.27|76.77|77.66|77.16|77.24|76.74|303
1747288500000|2025-05-15 05:55:00|77.28|76.78|77.46|76.96|77.49|76.99|77.17|76.67|245
1747288800000|2025-05-15 06:00:00|77.47|76.97|77.64|77.14|77.78|77.28|77.46|76.96|130
1747289100000|2025-05-15 06:05:00|77.62|77.12|77.76|77.26|78.05|77.55|77.61|77.11|164
1747289400000|2025-05-15 06:10:00|77.77|77.27|77.82|77.32|77.96|77.46|77.73|77.23|112
1747289700000|2025-05-15 06:15:00|77.81|77.31|77.65|77.15|77.84|77.34|77.61|77.11|129
1747290000000|2025-05-15 06:20:00|77.66|77.16|77.83|77.33|77.92|77.42|77.63|77.13|124
1747290300000|2025-05-15 06:25:00|77.84|77.34|77.83|77.33|78.01|77.51|77.79|77.29|114
1747290600000|2025-05-15 06:30:00|77.87|77.37|77.49|76.99|77.99|77.49|77.49|76.99|260
1747290900000|2025-05-15 06:35:00|77.48|76.98|77.34|76.84|77.57|77.07|77.13|76.63|261
1747291200000|2025-05-15 06:40:00|77.31|76.81|77.34|76.84|77.46|76.96|77.26|76.76|207
1747291500000|2025-05-15 06:45:00|77.35|76.85|77.61|77.11|77.68|77.18|77.35|76.85|138
1747291800000|2025-05-15 06:50:00|77.62|77.12|77.66|77.16|77.84|77.34|77.57|77.07|153
1747292100000|2025-05-15 06:55:00|77.65|77.15|77.58|77.08|77.71|77.21|77.53|77.03|35
1747292400000|2025-05-15 07:00:00|77.59|77.09|77.45|76.95|77.59|77.09|77.39|76.89|50
1747292700000|2025-05-15 07:05:00|77.43|76.93|76.88|76.38|77.55|77.05|76.87|76.37|118
1747293000000|2025-05-15 07:10:00|76.89|76.39|76.86|76.36|77.02|76.52|76.86|76.36|68
1747293300000|2025-05-15 07:15:00|76.83|76.33|77.04|76.54|77.04|76.54|76.83|76.33|75
1747293600000|2025-05-15 07:20:00|77.01|76.51|76.76|76.26|77.01|76.51|76.58|76.08|143
1747293900000|2025-05-15 07:25:00|76.73|76.23|76.43|75.93|76.82|76.32|76.35|75.85|224
1747294200000|2025-05-15 07:30:00|76.44|75.94|76.28|75.78|76.75|76.25|76.27|75.77|227
1747294500000|2025-05-15 07:35:00|76.27|75.77|76.62|76.12|76.79|76.29|76.26|75.76|271
1747294800000|2025-05-15 07:40:00|76.65|76.15|76.87|76.37|76.93|76.43|76.5|76|268
1747295100000|2025-05-15 07:45:00|76.86|76.36|76.71|76.21|76.87|76.37|76.38|75.88|240
1747295400000|2025-05-15 07:50:00|76.72|76.22|77.03|76.53|77.03|76.53|76.4|75.9|150
1747295700000|2025-05-15 07:55:00|76.98|76.48|76.74|76.24|77.02|76.52|76.65|76.15|85
1747296000000|2025-05-15 08:00:00|76.72|76.22|77.29|76.79|77.31|76.81|76.69|76.19|173
1747296300000|2025-05-15 08:05:00|77.27|76.77|77.33|76.83|77.49|76.99|77.17|76.67|97
1747296600000|2025-05-15 08:10:00|77.34|76.84|77.36|76.86|77.5|77|77.2|76.7|126
1747296900000|2025-05-15 08:15:00|77.35|76.85|77.41|76.91|77.55|77.05|77.29|76.79|136
1747297200000|2025-05-15 08:20:00|77.43|76.93|77.27|76.77|77.43|76.93|77.27|76.77|49
1747297500000|2025-05-15 08:25:00|77.28|76.78|77.58|77.08|77.58|77.08|77.27|76.77|95
1747297800000|2025-05-15 08:30:00|77.59|77.09|77.99|77.49|78.12|77.62|77.32|76.82|237
1747298100000|2025-05-15 08:35:00|77.98|77.48|78.12|77.62|78.27|77.77|77.92|77.42|144
1747298400000|2025-05-15 08:40:00|78.11|77.61|77.82|77.32|78.23|77.73|77.77|77.27|90
1747298700000|2025-05-15 08:45:00|77.79|77.29|77.8|77.3|78.12|77.62|77.77|77.27|83
1747299000000|2025-05-15 08:50:00|77.79|77.29|77.93|77.43|78.04|77.54|77.78|77.28|77
1747299300000|2025-05-15 08:55:00|77.94|77.44|77.74|77.24|77.94|77.44|77.73|77.23|93
1747299600000|2025-05-15 09:00:00|77.73|77.23|77.54|77.04|77.75|77.25|77.46|76.96|100
1747299900000|2025-05-15 09:05:00|77.55|77.05|77.49|76.99|77.59|77.09|77.48|76.98|74
1747300200000|2025-05-15 09:10:00|77.48|76.98|77.37|76.87|77.49|76.99|77.37|76.87|61
1747300500000|2025-05-15 09:15:00|77.38|76.88|77.59|77.09|77.64|77.14|77.38|76.88|64
1747300800000|2025-05-15 09:20:00|77.6|77.1|77.38|76.88|77.68|77.18|77.37|76.87|97
1747301100000|2025-05-15 09:25:00|77.4|76.9|77.34|76.84|77.4|76.9|77.3|76.8|70
1747301400000|2025-05-15 09:30:00|77.33|76.83|77.17|76.67|77.37|76.87|76.92|76.42|129
1747301700000|2025-05-15 09:35:00|77.16|76.66|77.05|76.55|77.25|76.75|76.89|76.39|166
1747302000000|2025-05-15 09:40:00|77.04|76.54|77.1|76.6|77.15|76.65|76.92|76.42|151
1747302300000|2025-05-15 09:45:00|77.09|76.59|76.78|76.28|77.09|76.59|76.67|76.17|190
1747302600000|2025-05-15 09:50:00|76.79|76.29|77.3|76.8|77.41|76.91|76.78|76.28|173
1747302900000|2025-05-15 09:55:00|77.32|76.82|77.26|76.76|77.43|76.93|77.18|76.68|64
1747303200000|2025-05-15 10:00:00|77.25|76.75|77.1|76.6|77.34|76.84|77.06|76.56|124
1747303500000|2025-05-15 10:05:00|77.13|76.63|76.82|76.32|77.13|76.63|76.82|76.32|110
1747303800000|2025-05-15 10:10:00|76.8|76.3|76.85|76.35|76.91|76.41|76.73|76.23|84
1747304100000|2025-05-15 10:15:00|76.86|76.36|77.12|76.62|77.13|76.63|76.64|76.14|147
1747304400000|2025-05-15 10:20:00|77.13|76.63|77.2|76.7|77.36|76.86|77.12|76.62|109
1747304700000|2025-05-15 10:25:00|77.19|76.69|76.93|76.43|77.21|76.71|76.91|76.41|110
1747305000000|2025-05-15 10:30:00|76.96|76.46|76.6|76.1|77.04|76.54|76.6|76.1|121
1747305300000|2025-05-15 10:35:00|76.61|76.11|76.7|76.2|76.97|76.47|76.59|76.09|121
1747305600000|2025-05-15 10:40:00|76.69|76.19|76.64|76.14|76.78|76.28|76.43|75.93|119
1747305900000|2025-05-15 10:45:00|76.63|76.13|76.64|76.14|76.77|76.27|76.35|75.85|157
1747306200000|2025-05-15 10:50:00|76.65|76.15|76.84|76.34|76.93|76.43|76.64|76.14|171
1747306500000|2025-05-15 10:55:00|76.83|76.33|76.9|76.4|76.98|76.48|76.66|76.16|97
1747306800000|2025-05-15 11:00:00|76.91|76.41|77.13|76.63|77.13|76.63|76.82|76.32|152
1747307100000|2025-05-15 11:05:00|77.12|76.62|77.18|76.68|77.25|76.75|77.04|76.54|141
1747307400000|2025-05-15 11:10:00|77.19|76.69|77.16|76.66|77.25|76.75|77.07|76.57|100
1747307700000|2025-05-15 11:15:00|77.17|76.67|77.38|76.88|77.5|77|77.09|76.59|134
1747308000000|2025-05-15 11:20:00|77.37|76.87|77.38|76.88|77.51|77.01|77.29|76.79|198
1747308300000|2025-05-15 11:25:00|77.4|76.9|77.39|76.89|77.45|76.95|77.31|76.81|108
1747308600000|2025-05-15 11:30:00|77.42|76.92|77.33|76.83|77.59|77.09|77.33|76.83|111
1747308900000|2025-05-15 11:35:00|77.34|76.84|77.3|76.8|77.34|76.84|77.19|76.69|76
1747309200000|2025-05-15 11:40:00|77.31|76.81|77.4|76.9|77.53|77.03|77.29|76.79|122
1747309500000|2025-05-15 11:45:00|77.42|76.92|77.44|76.94|77.47|76.97|77.33|76.83|128
1747309800000|2025-05-15 11:50:00|77.43|76.93|77.43|76.93|77.47|76.97|77.32|76.82|54
1747310100000|2025-05-15 11:55:00|77.4|76.9|77.5|77|77.62|77.12|77.38|76.88|102
1747310400000|2025-05-15 12:00:00|77.54|77.04|77.53|77.03|77.8|77.3|77.46|76.96|152
1747310700000|2025-05-15 12:05:00|77.54|77.04|77.41|76.91|77.6|77.1|77.27|76.77|162
1747311000000|2025-05-15 12:10:00|77.42|76.92|77.46|76.96|77.61|77.11|77.41|76.91|109
1747311300000|2025-05-15 12:15:00|77.45|76.95|77.59|77.09|77.66|77.16|77.31|76.81|156
1747311600000|2025-05-15 12:20:00|77.58|77.08|77.8|77.3|77.82|77.32|77.49|76.99|119
1747311900000|2025-05-15 12:25:00|77.82|77.32|77.92|77.42|78.03|77.53|77.8|77.3|94
1747312200000|2025-05-15 12:30:00|77.93|77.43|78.37|77.87|78.43|77.93|77.73|77.23|365
1747312500000|2025-05-15 12:35:00|78.38|77.88|78.19|77.69|78.45|77.95|77.98|77.48|253
1747312800000|2025-05-15 12:40:00|78.17|77.67|78.2|77.7|78.29|77.79|77.83|77.33|205
1747313100000|2025-05-15 12:45:00|78.19|77.69|78.13|77.63|78.24|77.74|78.06|77.56|192
1747313400000|2025-05-15 12:50:00|78.12|77.62|78.2|77.7|78.22|77.72|77.86|77.36|135
1747313700000|2025-05-15 12:55:00|78.22|77.72|78.15|77.65|78.33|77.83|78.13|77.63|86
1747314000000|2025-05-15 13:00:00|78.14|77.64|77.96|77.46|78.14|77.64|77.75|77.25|165
1747314300000|2025-05-15 13:05:00|77.93|77.43|78.17|77.67|78.17|77.67|77.82|77.32|114
1747314600000|2025-05-15 13:10:00|78.16|77.66|78.12|77.62|78.22|77.72|78.1|77.6|76
1747314900000|2025-05-15 13:15:00|78.11|77.61|77.98|77.48|78.12|77.62|77.92|77.42|95
1747315200000|2025-05-15 13:20:00|77.97|77.47|77.85|77.35|77.97|77.47|77.85|77.35|55
1747315500000|2025-05-15 13:25:00|77.82|77.32|77.93|77.43|77.96|77.46|77.72|77.22|95
1747315800000|2025-05-15 13:30:00|77.94|77.44|77.75|77.25|78.06|77.56|77.5|77|244
1747316100000|2025-05-15 13:35:00|77.76|77.26|77.16|76.66|78.04|77.54|77.13|76.63|293
1747316400000|2025-05-15 13:40:00|77.17|76.67|77.65|77.15|77.66|77.16|77.11|76.61|201
1747316700000|2025-05-15 13:45:00|77.66|77.16|77.06|76.56|77.7|77.2|76.93|76.43|243
1747317000000|2025-05-15 13:50:00|77.05|76.55|77.37|76.87|77.41|76.91|76.62|76.12|295
1747317300000|2025-05-15 13:55:00|77.36|76.86|77.5|77|77.59|77.09|77.24|76.74|139
1747317600000|2025-05-15 14:00:00|77.49|76.99|77.62|77.12|77.75|77.25|77.29|76.79|194
1747317900000|2025-05-15 14:05:00|77.64|77.14|77.07|76.57|77.68|77.18|77.06|76.56|178
1747318200000|2025-05-15 14:10:00|77.06|76.56|77.08|76.58|77.17|76.67|76.87|76.37|232
1747318500000|2025-05-15 14:15:00|77.03|76.53|77.94|77.44|77.94|77.44|76.89|76.39|321
1747318800000|2025-05-15 14:20:00|77.91|77.41|77.95|77.45|78.43|77.93|77.81|77.31|219
1747319100000|2025-05-15 14:25:00|77.96|77.46|77.76|77.26|78.12|77.62|77.75|77.25|207
1747319400000|2025-05-15 14:30:00|77.78|77.28|77.72|77.22|77.89|77.39|77.57|77.07|245
1747319700000|2025-05-15 14:35:00|77.69|77.19|77.59|77.09|77.84|77.34|77.37|76.87|257
1747320000000|2025-05-15 14:40:00|77.58|77.08|77.51|77.01|77.63|77.13|77.34|76.84|151
1747320300000|2025-05-15 14:45:00|77.52|77.02|77.37|76.87|77.52|77.02|77.08|76.58|190
1747320600000|2025-05-15 14:50:00|77.36|76.86|77.41|76.91|77.47|76.97|77.03|76.53|190
1747320900000|2025-05-15 14:55:00|77.42|76.92|77.81|77.31|77.88|77.38|77.41|76.91|134
1747321200000|2025-05-15 15:00:00|77.83|77.33|78.1|77.6|78.11|77.61|77.64|77.14|238
1747321500000|2025-05-15 15:05:00|78.11|77.61|77.64|77.14|78.21|77.71|77.6|77.1|195
1747321800000|2025-05-15 15:10:00|77.62|77.12|77.65|77.15|77.82|77.32|77.55|77.05|242
1747322100000|2025-05-15 15:15:00|77.66|77.16|78.24|77.74|78.29|77.79|77.62|77.12|243
1747322400000|2025-05-15 15:20:00|78.23|77.73|78.21|77.71|78.44|77.94|78.17|77.67|191
1747322700000|2025-05-15 15:25:00|78.22|77.72|78.6|78.1|78.61|78.11|78.15|77.65|186
1747323000000|2025-05-15 15:30:00|78.61|78.11|78.57|78.07|78.73|78.23|78.42|77.92|306
1747323300000|2025-05-15 15:35:00|78.56|78.06|78.37|77.87|78.79|78.29|78.36|77.86|166
1747323600000|2025-05-15 15:40:00|78.38|77.88|78.93|78.43|79.03|78.53|78.35|77.85|142
1747323900000|2025-05-15 15:45:00|78.92|78.42|79.32|78.82|79.39|78.89|78.92|78.42|240
1747324200000|2025-05-15 15:50:00|79.29|78.79|79.1|78.6|79.6|79.1|78.9|78.4|257
1747324500000|2025-05-15 15:55:00|79.13|78.63|78.98|78.48|79.18|78.68|78.94|78.44|110
1747324800000|2025-05-15 16:00:00|78.96|78.46|78.9|78.4|79.34|78.84|78.81|78.31|244
1747325100000|2025-05-15 16:05:00|78.91|78.41|79.1|78.6|79.14|78.64|78.89|78.39|201
1747325400000|2025-05-15 16:10:00|79.09|78.59|79.05|78.55|79.24|78.74|78.97|78.47|188
1747325700000|2025-05-15 16:15:00|79.04|78.54|79.12|78.62|79.25|78.75|79|78.5|160
1747326000000|2025-05-15 16:20:00|79.13|78.63|79.48|78.98|79.51|79.01|79.01|78.51|189
1747326300000|2025-05-15 16:25:00|79.46|78.96|79.31|78.81|79.47|78.97|79.17|78.67|168
1747326600000|2025-05-15 16:30:00|79.3|78.8|79.01|78.51|79.31|78.81|78.88|78.38|142
1747326900000|2025-05-15 16:35:00|79|78.5|79.41|78.91|79.44|78.94|78.98|78.48|117
1747327200000|2025-05-15 16:40:00|79.44|78.94|79.38|78.88|79.58|79.08|79.27|78.77|143
1747327500000|2025-05-15 16:45:00|79.39|78.89|79.37|78.87|79.57|79.07|79.27|78.77|205
1747327800000|2025-05-15 16:50:00|79.38|78.88|79.61|79.11|79.61|79.11|79.28|78.78|169
1747328100000|2025-05-15 16:55:00|79.64|79.14|79.74|79.24|79.79|79.29|79.46|78.96|185
1747328400000|2025-05-15 17:00:00|79.73|79.23|79.68|79.18|79.84|79.34|79.58|79.08|162
1747328700000|2025-05-15 17:05:00|79.69|79.19|79.7|79.2|79.83|79.33|79.6|79.1|156
1747329000000|2025-05-15 17:10:00|79.69|79.19|79.44|78.94|79.71|79.21|79.44|78.94|100
1747329300000|2025-05-15 17:15:00|79.4|78.9|79.69|79.19|79.69|79.19|79.4|78.9|125
1747329600000|2025-05-15 17:20:00|79.7|79.2|79.81|79.31|79.88|79.38|79.56|79.06|171
1747329900000|2025-05-15 17:25:00|79.83|79.33|79.71|79.21|79.89|79.39|79.55|79.05|153
1747330200000|2025-05-15 17:30:00|79.7|79.2|79.45|78.95|79.72|79.22|79.38|78.88|154
1747330500000|2025-05-15 17:35:00|79.44|78.94|79.36|78.86|79.69|79.19|79.29|78.79|144
1747330800000|2025-05-15 17:40:00|79.35|78.85|79.69|79.19|79.72|79.22|79.32|78.82|130
1747331100000|2025-05-15 17:45:00|79.68|79.18|79.45|78.95|79.77|79.27|79.44|78.94|129
1747331400000|2025-05-15 17:50:00|79.44|78.94|79.3|78.8|79.57|79.07|79.25|78.75|166
1747331700000|2025-05-15 17:55:00|79.34|78.84|79.52|79.02|79.6|79.1|79.21|78.71|257
1747332000000|2025-05-15 18:00:00|79.53|79.03|79.46|78.96|79.66|79.16|79.46|78.96|290
1747332300000|2025-05-15 18:05:00|79.47|78.97|79.54|79.04|79.58|79.08|79.24|78.74|215
1747332600000|2025-05-15 18:10:00|79.55|79.05|79.67|79.17|79.82|79.32|79.55|79.05|120
1747332900000|2025-05-15 18:15:00|79.68|79.18|79.22|78.72|79.68|79.18|79.21|78.71|150
1747333200000|2025-05-15 18:20:00|79.23|78.73|78.93|78.43|79.27|78.77|78.91|78.41|225
1747333500000|2025-05-15 18:25:00|78.92|78.42|79.14|78.64|79.24|78.74|78.9|78.4|218
1747333800000|2025-05-15 18:30:00|79.12|78.62|79.06|78.56|79.26|78.76|78.92|78.42|194
1747334100000|2025-05-15 18:35:00|79.04|78.54|78.37|77.87|79.04|78.54|78.27|77.77|195
1747334400000|2025-05-15 18:40:00|78.35|77.85|78.7|78.2|78.7|78.2|78.31|77.81|244
1747334700000|2025-05-15 18:45:00|78.71|78.21|78.35|77.85|78.78|78.28|78.25|77.75|248
1747335000000|2025-05-15 18:50:00|78.36|77.86|78.59|78.09|78.69|78.19|78.33|77.83|223
1747335300000|2025-05-15 18:55:00|78.61|78.11|78.43|77.93|78.61|78.11|78.32|77.82|186
1747335600000|2025-05-15 19:00:00|78.42|77.92|78.68|78.18|78.7|78.2|78.39|77.89|257
1747335900000|2025-05-15 19:05:00|78.67|78.17|78.68|78.18|78.85|78.35|78.65|78.15|185
1747336200000|2025-05-15 19:10:00|78.67|78.17|78.72|78.22|78.91|78.41|78.65|78.15|206
1747336500000|2025-05-15 19:15:00|78.69|78.19|78.67|78.17|78.84|78.34|78.65|78.15|86
1747336800000|2025-05-15 19:20:00|78.68|78.18|78.34|77.84|78.8|78.3|78.34|77.84|197
1747337100000|2025-05-15 19:25:00|78.33|77.83|78.46|77.96|78.46|77.96|78|77.5|226
1747337400000|2025-05-15 19:30:00|78.47|77.97|78.5|78|78.63|78.13|78.39|77.89|84
1747337700000|2025-05-15 19:35:00|78.49|77.99|78.55|78.05|78.66|78.16|78.43|77.93|140
1747338000000|2025-05-15 19:40:00|78.56|78.06|78.55|78.05|78.62|78.12|78.53|78.03|64
1747338300000|2025-05-15 19:45:00|78.54|78.04|78.57|78.07|78.7|78.2|78.43|77.93|96
1747338600000|2025-05-15 19:50:00|78.58|78.08|78.45|77.95|78.62|78.12|78.33|77.83|107
1747338900000|2025-05-15 19:55:00|78.46|77.96|78.56|78.06|78.58|78.08|78.45|77.95|66
1747339200000|2025-05-15 20:00:00|78.55|78.05|78.91|78.41|78.94|78.44|78.51|78.01|136
1747339500000|2025-05-15 20:05:00|78.9|78.4|78.54|78.04|79.05|78.55|78.35|77.85|195
1747339800000|2025-05-15 20:10:00|78.55|78.05|78.31|77.81|78.67|78.17|78.3|77.8|114
1747340100000|2025-05-15 20:15:00|78.3|77.8|78.47|77.97|78.78|78.28|78.05|77.55|192
1747340400000|2025-05-15 20:20:00|78.51|78.01|78.58|78.08|78.65|78.15|78.43|77.93|133
1747340700000|2025-05-15 20:25:00|78.57|78.07|78.66|78.16|79.11|78.61|78.57|78.07|122
1747341000000|2025-05-15 20:30:00|78.63|78.13|78.33|77.83|78.69|78.19|78.29|77.79|114
1747341300000|2025-05-15 20:35:00|78.34|77.84|78.18|77.68|78.37|77.87|78.15|77.65|90
1747341600000|2025-05-15 20:40:00|78.19|77.69|78.27|77.77|78.35|77.85|78.05|77.55|87
1747341900000|2025-05-15 20:45:00|78.26|77.76|78.36|77.86|78.44|77.94|78.23|77.73|68
1747342200000|2025-05-15 20:50:00|78.34|77.84|78.25|77.75|78.34|77.84|78.2|77.7|61
1747342500000|2025-05-15 20:55:00|78.26|77.76|78.2|77.7|78.27|77.77|78.09|77.59|60
1747342800000|2025-05-15 21:00:00|78.24|77.74|78.11|77.61|78.26|77.76|78.06|77.56|93
1747343100000|2025-05-15 21:05:00|78.14|77.64|78.07|77.57|78.18|77.68|78|77.5|129
1747343400000|2025-05-15 21:10:00|78.06|77.56|78.23|77.73|78.28|77.78|78.04|77.54|69
1747343700000|2025-05-15 21:15:00|78.22|77.72|77.91|77.41|78.22|77.72|77.86|77.36|49
1747344000000|2025-05-15 21:20:00|77.89|77.39|77|76.5|77.89|77.39|76.99|76.49|113
1747344300000|2025-05-15 21:25:00|77.01|76.51|77.57|77.07|77.58|77.08|76.98|76.48|82
1747344600000|2025-05-15 21:30:00|77.56|77.06|77.56|77.06|77.82|77.32|76.93|76.43|127
1747344900000|2025-05-15 21:35:00|77.54|77.04|77.76|77.26|77.77|77.27|77.42|76.92|90
1747345200000|2025-05-15 21:40:00|77.77|77.27|77.72|77.22|77.79|77.29|77.68|77.18|36
1747345500000|2025-05-15 21:45:00|77.73|77.23|77.84|77.34|77.84|77.34|77.73|77.23|39
1747345800000|2025-05-15 21:50:00|77.83|77.33|78.08|77.58|78.09|77.59|77.82|77.32|54
1747346100000|2025-05-15 21:55:00|78.09|77.59|78.15|77.65|78.18|77.68|78.09|77.59|33
1747346400000|2025-05-15 22:00:00|78.16|77.66|78.6|78.1|78.68|78.18|78.11|77.61|96
1747346700000|2025-05-15 22:05:00|78.61|78.11|78.48|77.98|78.63|78.13|78.28|77.78|87
1747347000000|2025-05-15 22:10:00|78.47|77.97|78.57|78.07|78.63|78.13|78.39|77.89|116
1747347300000|2025-05-15 22:15:00|78.54|78.04|78.78|78.28|78.89|78.39|78.48|77.98|204
1747347600000|2025-05-15 22:20:00|78.77|78.27|78.69|78.19|79.03|78.53|78.65|78.15|106
1747347900000|2025-05-15 22:25:00|78.7|78.2|78.57|78.07|78.75|78.25|78.57|78.07|72
1747348200000|2025-05-15 22:30:00|78.58|78.08|78.88|78.38|78.93|78.43|78.57|78.07|165
1747348500000|2025-05-15 22:35:00|78.87|78.37|78.88|78.38|78.93|78.43|78.8|78.3|63
1747348800000|2025-05-15 22:40:00|78.89|78.39|78.89|78.39|78.99|78.49|78.88|78.38|81
1747349100000|2025-05-15 22:45:00|78.9|78.4|78.77|78.27|79|78.5|78.71|78.21|131
1747349400000|2025-05-15 22:50:00|78.76|78.26|78.4|77.9|78.76|78.26|78.38|77.88|116
1747349700000|2025-05-15 22:55:00|78.39|77.89|78.19|77.69|78.47|77.97|78.19|77.69|73
1747350000000|2025-05-15 23:00:00|78.2|77.7|77.89|77.39|78.23|77.73|77.84|77.34|196
1747350300000|2025-05-15 23:05:00|77.88|77.38|77.98|77.48|77.99|77.49|77.64|77.14|136
1747350600000|2025-05-15 23:10:00|78|77.5|77.44|76.94|78.16|77.66|77.39|76.89|115
1747350900000|2025-05-15 23:15:00|77.43|76.93|77.17|76.67|77.51|77.01|77.12|76.62|241
1747351200000|2025-05-15 23:20:00|77.19|76.69|77.43|76.93|77.43|76.93|77.08|76.58|274
1747351500000|2025-05-15 23:25:00|77.44|76.94|77.63|77.13|77.7|77.2|77.32|76.82|167
1747351800000|2025-05-15 23:30:00|77.65|77.15|78.27|77.77|78.27|77.77|77.65|77.15|134
1747352100000|2025-05-15 23:35:00|78.24|77.74|78.51|78.01|78.51|78.01|78.17|77.67|93
1747352400000|2025-05-15 23:40:00|78.52|78.02|78.58|78.08|78.64|78.14|78.43|77.93|68
1747352700000|2025-05-15 23:45:00|78.57|78.07|78.46|77.96|78.69|78.19|78.41|77.91|128
1747353000000|2025-05-15 23:50:00|78.45|77.95|78.45|77.95|78.56|78.06|78.34|77.84|71
1747353300000|2025-05-15 23:55:00|78.46|77.96|78.63|78.13|78.65|78.15|78.34|77.84|65
1747353600000|2025-05-16 00:00:00|78.61|78.11|78.46|77.96|78.63|78.13|78.37|77.87|149
1747353900000|2025-05-16 00:05:00|78.45|77.95|78.74|78.24|78.78|78.28|78.39|77.89|223
1747354200000|2025-05-16 00:10:00|78.72|78.22|79.01|78.51|79.01|78.51|78.59|78.09|129
1747354500000|2025-05-16 00:15:00|79.04|78.54|79.15|78.65|79.17|78.67|78.88|78.38|111
1747354800000|2025-05-16 00:20:00|79.16|78.66|79.16|78.66|79.36|78.86|79.08|78.58|82
1747355100000|2025-05-16 00:25:00|79.14|78.64|79.3|78.8|79.38|78.88|79.05|78.55|125
1747355400000|2025-05-16 00:30:00|79.29|78.79|79.28|78.78|79.49|78.99|79.25|78.75|88
1747355700000|2025-05-16 00:35:00|79.29|78.79|79.16|78.66|79.42|78.92|79.07|78.57|121
1747356000000|2025-05-16 00:40:00|79.17|78.67|79.27|78.77|79.38|78.88|79.17|78.67|74
1747356300000|2025-05-16 00:45:00|79.26|78.76|79.04|78.54|79.28|78.78|78.95|78.45|89
1747356600000|2025-05-16 00:50:00|79.05|78.55|78.95|78.45|79.12|78.62|78.84|78.34|104
1747356900000|2025-05-16 00:55:00|78.96|78.46|79.32|78.82|79.38|78.88|78.88|78.38|142
1747357200000|2025-05-16 01:00:00|79.34|78.84|79.36|78.86|79.51|79.01|79.24|78.74|134
1747357500000|2025-05-16 01:05:00|79.37|78.87|79.4|78.9|79.4|78.9|79.26|78.76|103
1747357800000|2025-05-16 01:10:00|79.39|78.89|79.26|78.76|79.54|79.04|79.25|78.75|94
1747358100000|2025-05-16 01:15:00|79.3|78.8|79.24|78.74|79.31|78.81|79.16|78.66|101
1747358400000|2025-05-16 01:20:00|79.26|78.76|79.43|78.93|79.5|79|79.23|78.73|127
1747358700000|2025-05-16 01:25:00|79.44|78.94|80.01|79.51|80.01|79.51|79.39|78.89|114
1747359000000|2025-05-16 01:30:00|80|79.5|79.55|79.05|80|79.5|79.5|79|91
1747359300000|2025-05-16 01:35:00|79.57|79.07|79.8|79.3|79.8|79.3|79.55|79.05|101
1747359600000|2025-05-16 01:40:00|79.79|79.29|79.5|79|79.8|79.3|79.49|78.99|115
1747359900000|2025-05-16 01:45:00|79.51|79.01|79.51|79.01|79.56|79.06|79.37|78.87|75
1747360200000|2025-05-16 01:50:00|79.52|79.02|79.52|79.02|79.58|79.08|79.45|78.95|60
1747360500000|2025-05-16 01:55:00|79.51|79.01|79.64|79.14|79.64|79.14|79.51|79.01|43
1747360800000|2025-05-16 02:00:00|79.66|79.16|79.8|79.3|80.04|79.54|79.66|79.16|200
1747361100000|2025-05-16 02:05:00|79.81|79.31|79.94|79.44|80.02|79.52|79.77|79.27|112
1747361400000|2025-05-16 02:10:00|79.9|79.4|80|79.5|80.05|79.55|79.85|79.35|43
1747361700000|2025-05-16 02:15:00|79.99|79.49|79.93|79.43|80.38|79.88|79.66|79.16|162
1747362000000|2025-05-16 02:20:00|79.92|79.42|80.34|79.84|80.49|79.99|79.74|79.24|199
1747362300000|2025-05-16 02:25:00|80.37|79.87|80.48|79.98|80.58|80.08|80.35|79.85|158
1747362600000|2025-05-16 02:30:00|80.49|79.99|80.48|79.98|80.64|80.14|80.44|79.94|114
1747362900000|2025-05-16 02:35:00|80.47|79.97|80.2|79.7|80.63|80.13|80.2|79.7|114
1747363200000|2025-05-16 02:40:00|80.18|79.68|80.19|79.69|80.47|79.97|80.16|79.66|92
1747363500000|2025-05-16 02:45:00|80.18|79.68|80.38|79.88|80.75|80.25|80.18|79.68|103
1747363800000|2025-05-16 02:50:00|80.39|79.89|80.19|79.69|80.51|80.01|80.08|79.58|106
1747364100000|2025-05-16 02:55:00|80.2|79.7|80.3|79.8|80.42|79.92|80.19|79.69|87
1747364400000|2025-05-16 03:00:00|80.31|79.81|80.3|79.8|80.44|79.94|80.11|79.61|121
1747364700000|2025-05-16 03:05:00|80.32|79.82|80.28|79.78|80.49|79.99|80.26|79.76|121
1747365000000|2025-05-16 03:10:00|80.29|79.79|80.2|79.7|80.29|79.79|80.18|79.68|50
1747365300000|2025-05-16 03:15:00|80.26|79.76|80.09|79.59|80.32|79.82|80.03|79.53|87
1747365600000|2025-05-16 03:20:00|80.1|79.6|80.39|79.89|80.39|79.89|80.08|79.58|133
1747365900000|2025-05-16 03:25:00|80.38|79.88|80.33|79.83|80.52|80.02|80.3|79.8|96
1747366200000|2025-05-16 03:30:00|80.32|79.82|79.97|79.47|80.32|79.82|79.96|79.46|139
1747366500000|2025-05-16 03:35:00|79.98|79.48|80.17|79.67|80.19|79.69|79.88|79.38|103
1747366800000|2025-05-16 03:40:00|80.21|79.71|79.89|79.39|80.21|79.71|79.88|79.38|112
1747367100000|2025-05-16 03:45:00|79.9|79.4|79.89|79.39|80|79.5|79.88|79.38|101
1747367400000|2025-05-16 03:50:00|79.9|79.4|79.88|79.38|80.08|79.58|79.88|79.38|99
1747367700000|2025-05-16 03:55:00|79.89|79.39|79.83|79.33|80|79.5|79.79|79.29|58
1747368000000|2025-05-16 04:00:00|79.82|79.32|80|79.5|80.08|79.58|79.8|79.3|132
1747368300000|2025-05-16 04:05:00|80.01|79.51|79.9|79.4|80.18|79.68|79.89|79.39|84
1747368600000|2025-05-16 04:10:00|79.89|79.39|79.68|79.18|79.9|79.4|79.54|79.04|81
1747368900000|2025-05-16 04:15:00|79.67|79.17|79.68|79.18|79.68|79.18|79.49|78.99|70
1747369200000|2025-05-16 04:20:00|79.67|79.17|79.51|79.01|79.7|79.2|79.5|79|74
1747369500000|2025-05-16 04:25:00|79.57|79.07|79.58|79.08|79.63|79.13|79.5|79|71
1747369800000|2025-05-16 04:30:00|79.59|79.09|79.48|78.98|79.6|79.1|79.46|78.96|47
1747370100000|2025-05-16 04:35:00|79.51|79.01|79.45|78.95|79.57|79.07|79.45|78.95|52
1747370400000|2025-05-16 04:40:00|79.46|78.96|79.46|78.96|79.48|78.98|79.21|78.71|129
1747370700000|2025-05-16 04:45:00|79.49|78.99|79.69|79.19|79.7|79.2|79.4|78.9|96
1747371000000|2025-05-16 04:50:00|79.68|79.18|80.09|79.59|80.21|79.71|79.67|79.17|121
1747371300000|2025-05-16 04:55:00|80.1|79.6|79.87|79.37|80.1|79.6|79.86|79.36|105
1747371600000|2025-05-16 05:00:00|79.89|79.39|80.21|79.71|80.36|79.86|79.87|79.37|111
1747371900000|2025-05-16 05:05:00|80.2|79.7|80.17|79.67|80.3|79.8|80.09|79.59|80
1747372200000|2025-05-16 05:10:00|80.18|79.68|80.29|79.79|80.42|79.92|80.08|79.58|113
1747372500000|2025-05-16 05:15:00|80.28|79.78|80.4|79.9|80.48|79.98|80.27|79.77|140
1747372800000|2025-05-16 05:20:00|80.39|79.89|80.8|80.3|80.94|80.44|80.39|79.89|122
1747373100000|2025-05-16 05:25:00|80.79|80.29|82.4|81.9|82.45|81.95|80.69|80.19|401
1747373400000|2025-05-16 05:30:00|82.41|81.91|81.85|81.35|82.44|81.94|81.73|81.23|307
1747373700000|2025-05-16 05:35:00|81.84|81.34|81.84|81.34|82.47|81.97|81.51|81.01|329
1747374000000|2025-05-16 05:40:00|81.85|81.35|82.28|81.78|82.52|82.02|81.85|81.35|224
1747374300000|2025-05-16 05:45:00|82.33|81.83|82.27|81.77|82.71|82.21|82.15|81.65|260
1747374600000|2025-05-16 05:50:00|82.28|81.78|83.39|82.89|83.41|82.91|82.28|81.78|307
1747374900000|2025-05-16 05:55:00|83.37|82.87|83.28|82.78|83.73|83.23|83.1|82.6|305
1747375200000|2025-05-16 06:00:00|83.27|82.77|83.51|83.01|83.75|83.25|82.94|82.44|488
1747375500000|2025-05-16 06:05:00|83.49|82.99|83.77|83.27|84.14|83.64|83.4|82.9|434
1747375800000|2025-05-16 06:10:00|83.81|83.31|84.51|84.01|84.54|84.04|83.59|83.09|391
1747376100000|2025-05-16 06:15:00|84.49|83.99|84.9|84.4|85.09|84.59|84.45|83.95|346
1747376400000|2025-05-16 06:20:00|84.89|84.39|84.41|83.91|85.01|84.51|84.41|83.91|208
1747376700000|2025-05-16 06:25:00|84.39|83.89|84.41|83.91|84.56|84.06|83.7|83.2|271
1747377000000|2025-05-16 06:30:00|84.43|83.93|84.67|84.17|84.9|84.4|84.13|83.63|269
1747377300000|2025-05-16 06:35:00|84.66|84.16|85.52|85.02|85.58|85.08|84.55|84.05|306
1747377600000|2025-05-16 06:40:00|85.55|85.05|85.39|84.89|85.79|85.29|85.35|84.85|201
1747377900000|2025-05-16 06:45:00|85.38|84.88|85.79|85.29|86.23|85.73|85.34|84.84|229
1747378200000|2025-05-16 06:50:00|85.8|85.3|86.11|85.61|86.21|85.71|85.62|85.12|189
1747378500000|2025-05-16 06:55:00|86.12|85.62|87.06|86.56|87.06|86.56|86.1|85.6|305
1747378800000|2025-05-16 07:00:00|87.07|86.57|86.53|86.03|87.07|86.57|86.31|85.81|358
1747379100000|2025-05-16 07:05:00|86.47|85.97|86.36|85.86|86.76|86.26|86.24|85.74|259
1747379400000|2025-05-16 07:10:00|86.37|85.87|84.77|84.27|86.53|86.03|84.33|83.83|372
1747379700000|2025-05-16 07:15:00|84.76|84.26|84.69|84.19|85.25|84.75|84.39|83.89|342
1747380000000|2025-05-16 07:20:00|84.7|84.2|85.2|84.7|85.52|85.02|84.7|84.2|242
1747380300000|2025-05-16 07:25:00|85.19|84.69|84.58|84.08|85.42|84.92|84.58|84.08|284
1747380600000|2025-05-16 07:30:00|84.6|84.1|83.29|82.79|84.8|84.3|82.78|82.28|385
1747380900000|2025-05-16 07:35:00|83.28|82.78|82.73|82.23|83.59|83.09|82.62|82.12|329
1747381200000|2025-05-16 07:40:00|82.66|82.16|82.7|82.2|82.99|82.49|82.54|82.04|347
1747381500000|2025-05-16 07:45:00|82.69|82.19|82.76|82.26|82.91|82.41|82.65|82.15|269
1747381800000|2025-05-16 07:50:00|82.77|82.27|84.12|83.62|84.25|83.75|82.76|82.26|335
1747382100000|2025-05-16 07:55:00|84.13|83.63|84.15|83.65|84.5|84|83.96|83.46|349
1747382400000|2025-05-16 08:00:00|84.17|83.67|83.91|83.41|84.83|84.33|83.89|83.39|391
1747382700000|2025-05-16 08:05:00|83.9|83.4|84.16|83.66|84.49|83.99|83.88|83.38|332
1747383000000|2025-05-16 08:10:00|84.14|83.64|83.96|83.46|84.18|83.68|83.65|83.15|303
1747383300000|2025-05-16 08:15:00|83.97|83.47|84.08|83.58|84.14|83.64|83.85|83.35|346
1747383600000|2025-05-16 08:20:00|84.07|83.57|83.19|82.69|84.36|83.86|83.17|82.67|514
1747383900000|2025-05-16 08:25:00|83.23|82.73|83.51|83.01|83.7|83.2|83.17|82.67|328
1747384200000|2025-05-16 08:30:00|83.5|83|83.59|83.09|83.81|83.31|83.24|82.74|299
1747384500000|2025-05-16 08:35:00|83.6|83.1|83.28|82.78|83.65|83.15|83.11|82.61|229
1747384800000|2025-05-16 08:40:00|83.29|82.79|83.92|83.42|84.12|83.62|83.26|82.76|219
1747385100000|2025-05-16 08:45:00|83.91|83.41|83.93|83.43|84.24|83.74|83.51|83.01|172
1747385400000|2025-05-16 08:50:00|83.92|83.42|84.48|83.98|84.68|84.18|83.84|83.34|328
1747385700000|2025-05-16 08:55:00|84.49|83.99|84.76|84.26|84.89|84.39|84.45|83.95|372
1747386000000|2025-05-16 09:00:00|84.78|84.28|85.15|84.65|85.24|84.74|84.64|84.14|311
1747386300000|2025-05-16 09:05:00|85.14|84.64|86.15|85.65|86.25|85.75|85.11|84.61|421
1747386600000|2025-05-16 09:10:00|86.14|85.64|85.54|85.04|86.59|86.09|85.53|85.03|401
1747386900000|2025-05-16 09:15:00|85.55|85.05|85.4|84.9|85.56|85.06|85.07|84.57|321
1747387200000|2025-05-16 09:20:00|85.42|84.92|85.67|85.17|85.71|85.21|85.4|84.9|284
1747387500000|2025-05-16 09:25:00|85.66|85.16|85.39|84.89|86.04|85.54|85.39|84.89|314
1747387800000|2025-05-16 09:30:00|85.38|84.88|85.35|84.85|85.68|85.18|85.27|84.77|242
1747388100000|2025-05-16 09:35:00|85.34|84.84|85.14|84.64|85.36|84.86|85.11|84.61|154
1747388400000|2025-05-16 09:40:00|85.15|84.65|85.44|84.94|85.46|84.96|85.09|84.59|161
1747388700000|2025-05-16 09:45:00|85.45|84.95|84.7|84.2|85.45|84.95|84.67|84.17|178
1747389000000|2025-05-16 09:50:00|84.71|84.21|85.2|84.7|85.2|84.7|84.68|84.18|205
1747389300000|2025-05-16 09:55:00|85.22|84.72|85.51|85.01|85.64|85.14|85.2|84.7|181
1747389600000|2025-05-16 10:00:00|85.53|85.03|85.15|84.65|85.57|85.07|85.06|84.56|217
1747389900000|2025-05-16 10:05:00|85.16|84.66|84.87|84.37|85.25|84.75|84.86|84.36|196
1747390200000|2025-05-16 10:10:00|84.92|84.42|84.99|84.49|85.33|84.83|84.88|84.38|372
1747390500000|2025-05-16 10:15:00|85|84.5|85.31|84.81|85.31|84.81|84.99|84.49|108
1747390800000|2025-05-16 10:20:00|85.3|84.8|85.18|84.68|85.45|84.95|85.06|84.56|122
1747391100000|2025-05-16 10:25:00|85.19|84.69|85.41|84.91|85.43|84.93|85.09|84.59|95
1747391400000|2025-05-16 10:30:00|85.43|84.93|85.52|85.02|85.68|85.18|85.27|84.77|179
1747391700000|2025-05-16 10:35:00|85.51|85.01|85.39|84.89|85.67|85.17|85.38|84.88|117
1747392000000|2025-05-16 10:40:00|85.38|84.88|85.43|84.93|85.51|85.01|85.26|84.76|131
1747392300000|2025-05-16 10:45:00|85.44|84.94|85.24|84.74|85.57|85.07|85.22|84.72|170
1747392600000|2025-05-16 10:50:00|85.23|84.73|85.7|85.2|85.75|85.25|85.23|84.73|151
1747392900000|2025-05-16 10:55:00|85.73|85.23|85.49|84.99|85.78|85.28|85.38|84.88|172
1747393200000|2025-05-16 11:00:00|85.5|85|85.9|85.4|86.01|85.51|85.48|84.98|247
1747393500000|2025-05-16 11:05:00|85.92|85.42|86.36|85.86|86.41|85.91|85.89|85.39|329
1747393800000|2025-05-16 11:10:00|86.39|85.89|86.37|85.87|86.47|85.97|86.11|85.61|344
1747394100000|2025-05-16 11:15:00|86.38|85.88|86.63|86.13|86.9|86.4|86.36|85.86|310
1747394400000|2025-05-16 11:20:00|86.73|86.23|86.4|85.9|86.95|86.45|86.4|85.9|452
1747394700000|2025-05-16 11:25:00|86.41|85.91|85.95|85.45|86.71|86.21|85.94|85.44|275
1747395000000|2025-05-16 11:30:00|85.96|85.46|86.4|85.9|86.45|85.95|85.71|85.21|285
1747395300000|2025-05-16 11:35:00|86.42|85.92|86.14|85.64|86.45|85.95|86.02|85.52|168
1747395600000|2025-05-16 11:40:00|86.13|85.63|84.88|84.38|86.18|85.68|84.37|83.87|217
1747395900000|2025-05-16 11:45:00|84.87|84.37|85.06|84.56|85.1|84.6|84.83|84.33|212
1747396200000|2025-05-16 11:50:00|85.1|84.6|85.33|84.83|85.35|84.85|84.96|84.46|240
1747396500000|2025-05-16 11:55:00|85.34|84.84|84.95|84.45|85.36|84.86|84.88|84.38|169
1747396800000|2025-05-16 12:00:00|84.94|84.44|85.16|84.66|85.19|84.69|84.86|84.36|324
1747397100000|2025-05-16 12:05:00|85.17|84.67|85.34|84.84|85.4|84.9|85.14|84.64|228
1747397400000|2025-05-16 12:10:00|85.36|84.86|85.4|84.9|85.47|84.97|85.25|84.75|152
1747397700000|2025-05-16 12:15:00|85.39|84.89|85.79|85.29|85.84|85.34|85.29|84.79|187
1747398000000|2025-05-16 12:20:00|85.81|85.31|85.26|84.76|85.85|85.35|85.08|84.58|229
1747398300000|2025-05-16 12:25:00|85.25|84.75|85.09|84.59|85.25|84.75|84.93|84.43|242
1747398600000|2025-05-16 12:30:00|85.12|84.62|85.37|84.87|85.38|84.88|84.89|84.39|243
1747398900000|2025-05-16 12:35:00|85.36|84.86|85.31|84.81|85.49|84.99|85.23|84.73|184
1747399200000|2025-05-16 12:40:00|85.3|84.8|84.88|84.38|85.31|84.81|84.82|84.32|301
1747399500000|2025-05-16 12:45:00|84.82|84.32|84.63|84.13|84.91|84.41|84.51|84.01|297
1747399800000|2025-05-16 12:50:00|84.64|84.14|84.23|83.73|84.78|84.28|84.09|83.59|298
1747400100000|2025-05-16 12:55:00|84.2|83.7|84.36|83.86|84.42|83.92|84.13|83.63|381
1747400400000|2025-05-16 13:00:00|84.35|83.85|84.54|84.04|84.58|84.08|84.2|83.7|230
1747400700000|2025-05-16 13:05:00|84.55|84.05|84.82|84.32|84.82|84.32|84.53|84.03|287
1747401000000|2025-05-16 13:10:00|84.83|84.33|85.05|84.55|85.33|84.83|84.83|84.33|306
1747401300000|2025-05-16 13:15:00|85.06|84.56|85.06|84.56|85.32|84.82|85.01|84.51|266
1747401600000|2025-05-16 13:20:00|85.03|84.53|84.86|84.36|85.09|84.59|84.86|84.36|221
1747401900000|2025-05-16 13:25:00|84.85|84.35|84.64|84.14|84.85|84.35|84.33|83.83|170
1747402200000|2025-05-16 13:30:00|84.63|84.13|85.07|84.57|85.07|84.57|84.59|84.09|268
1747402500000|2025-05-16 13:35:00|85.1|84.6|84.83|84.33|85.23|84.73|84.72|84.22|187
1747402800000|2025-05-16 13:40:00|84.86|84.36|84.67|84.17|84.88|84.38|84.6|84.1|233
1747403100000|2025-05-16 13:45:00|84.68|84.18|84.5|84|84.79|84.29|84.37|83.87|273
1747403400000|2025-05-16 13:50:00|84.46|83.96|84.97|84.47|85|84.5|84.46|83.96|419
1747403700000|2025-05-16 13:55:00|84.95|84.45|85.04|84.54|85.23|84.73|84.94|84.44|334
1747404000000|2025-05-16 14:00:00|85|84.5|85.07|84.57|85.27|84.77|84.74|84.24|405
1747404300000|2025-05-16 14:05:00|85.06|84.56|85.28|84.78|85.31|84.81|84.64|84.14|454
1747404600000|2025-05-16 14:10:00|85.29|84.79|85.23|84.73|85.46|84.96|84.77|84.27|410
1747404900000|2025-05-16 14:15:00|85.24|84.74|85.68|85.18|85.77|85.27|85.19|84.69|429
1747405200000|2025-05-16 14:20:00|85.71|85.21|85.69|85.19|86.11|85.61|85.61|85.11|464
1747405500000|2025-05-16 14:25:00|85.66|85.16|85.44|84.94|85.73|85.23|85.24|84.74|432
1747405800000|2025-05-16 14:30:00|85.48|84.98|84.9|84.4|85.51|85.01|84.82|84.32|381
1747406100000|2025-05-16 14:35:00|84.94|84.44|85.11|84.61|85.15|84.65|84.69|84.19|373
1747406400000|2025-05-16 14:40:00|85.12|84.62|84.62|84.12|85.15|84.65|84.56|84.06|337
1747406700000|2025-05-16 14:45:00|84.55|84.05|85.02|84.52|85.07|84.57|84.54|84.04|427
1747407000000|2025-05-16 14:50:00|85.05|84.55|84.52|84.02|85.1|84.6|84.36|83.86|364
1747407300000|2025-05-16 14:55:00|84.54|84.04|84.52|84.02|84.6|84.1|84.35|83.85|247
1747407600000|2025-05-16 15:00:00|84.53|84.03|85.06|84.56|85.17|84.67|84.5|84|463
1747407900000|2025-05-16 15:05:00|85.05|84.55|85.69|85.19|85.72|85.22|85.05|84.55|345
1747408200000|2025-05-16 15:10:00|85.7|85.2|85.48|84.98|85.82|85.32|85.48|84.98|479
1747408500000|2025-05-16 15:15:00|85.49|84.99|85.46|84.96|85.7|85.2|85.44|84.94|348
1747408800000|2025-05-16 15:20:00|85.49|84.99|85.39|84.89|85.65|85.15|85.38|84.88|320
1747409100000|2025-05-16 15:25:00|85.4|84.9|85.63|85.13|85.69|85.19|85.37|84.87|333
1747409400000|2025-05-16 15:30:00|85.64|85.14|85.07|84.57|85.66|85.16|85.05|84.55|284
1747409700000|2025-05-16 15:35:00|85.06|84.56|84.72|84.22|85.18|84.68|84.71|84.21|286
1747410000000|2025-05-16 15:40:00|84.73|84.23|84.73|84.23|84.86|84.36|84.71|84.21|162
1747410300000|2025-05-16 15:45:00|84.75|84.25|84.74|84.24|84.97|84.47|84.62|84.12|271
1747410600000|2025-05-16 15:50:00|84.77|84.27|85.06|84.56|85.25|84.75|84.74|84.24|251
1747410900000|2025-05-16 15:55:00|85.05|84.55|85.34|84.84|85.34|84.84|85.02|84.52|262
1747411200000|2025-05-16 16:00:00|85.31|84.81|85.53|85.03|85.73|85.23|85.06|84.56|411
1747411500000|2025-05-16 16:05:00|85.56|85.06|85.47|84.97|85.69|85.19|85.42|84.92|412
1747411800000|2025-05-16 16:10:00|85.45|84.95|85.04|84.54|85.48|84.98|85.04|84.54|247
1747412100000|2025-05-16 16:15:00|85.03|84.53|84.42|83.92|85.07|84.57|84.33|83.83|331
1747412400000|2025-05-16 16:20:00|84.45|83.95|84.35|83.85|84.54|84.04|84.3|83.8|404
1747412700000|2025-05-16 16:25:00|84.36|83.86|84.32|83.82|84.57|84.07|84.21|83.71|320
1747413000000|2025-05-16 16:30:00|84.34|83.84|84.05|83.55|84.48|83.98|83.89|83.39|321
1747413300000|2025-05-16 16:35:00|84.03|83.53|84.34|83.84|84.38|83.88|84.01|83.51|320
1747413600000|2025-05-16 16:40:00|84.33|83.83|84.42|83.92|84.49|83.99|84.33|83.83|254
1747413900000|2025-05-16 16:45:00|84.43|83.93|84.68|84.18|84.68|84.18|84.3|83.8|221
1747414200000|2025-05-16 16:50:00|84.67|84.17|85.01|84.51|85.14|84.64|84.62|84.12|288
1747414500000|2025-05-16 16:55:00|85.02|84.52|85.12|84.62|85.17|84.67|85.02|84.52|146
1747414800000|2025-05-16 17:00:00|85.14|84.64|85.33|84.83|85.4|84.9|85.05|84.55|146
1747415100000|2025-05-16 17:05:00|85.35|84.85|85.18|84.68|85.41|84.91|85.15|84.65|125
1747415400000|2025-05-16 17:10:00|85.17|84.67|85.39|84.89|85.44|84.94|85.15|84.65|110
1747415700000|2025-05-16 17:15:00|85.4|84.9|85.22|84.72|85.45|84.95|85.19|84.69|110
1747416000000|2025-05-16 17:20:00|85.19|84.69|85.42|84.92|85.42|84.92|84.99|84.49|149
1747416300000|2025-05-16 17:25:00|85.44|84.94|85.29|84.79|85.72|85.22|85.28|84.78|219
1747416600000|2025-05-16 17:30:00|85.3|84.8|85.18|84.68|85.44|84.94|85.13|84.63|140
1747416900000|2025-05-16 17:35:00|85.16|84.66|85.14|84.64|85.24|84.74|85.01|84.51|153
1747417200000|2025-05-16 17:40:00|85.09|84.59|85.08|84.58|85.12|84.62|84.93|84.43|175
1747417500000|2025-05-16 17:45:00|85.07|84.57|84.68|84.18|85.2|84.7|84.47|83.97|222
1747417800000|2025-05-16 17:50:00|84.66|84.16|84.45|83.95|84.78|84.28|84.42|83.92|218
1747418100000|2025-05-16 17:55:00|84.46|83.96|84.67|84.17|84.68|84.18|84.29|83.79|205
1747418400000|2025-05-16 18:00:00|84.66|84.16|84.66|84.16|84.72|84.22|84.58|84.08|221
1747418700000|2025-05-16 18:05:00|84.64|84.14|84.39|83.89|84.66|84.16|84.37|83.87|133
1747419000000|2025-05-16 18:10:00|84.4|83.9|84.43|83.93|84.55|84.05|84.4|83.9|58
1747419300000|2025-05-16 18:15:00|84.4|83.9|84.19|83.69|84.5|84|84.06|83.56|294
1747419600000|2025-05-16 18:20:00|84.2|83.7|83.97|83.47|84.22|83.72|83.97|83.47|260
1747419900000|2025-05-16 18:25:00|83.95|83.45|84.19|83.69|84.2|83.7|83.94|83.44|262
1747420200000|2025-05-16 18:30:00|84.17|83.67|84.41|83.91|84.41|83.91|84.14|83.64|88
1747420500000|2025-05-16 18:35:00|84.42|83.92|84.55|84.05|84.55|84.05|84.4|83.9|51
1747420800000|2025-05-16 18:40:00|84.56|84.06|84.1|83.6|84.6|84.1|84.1|83.6|66
1747421100000|2025-05-16 18:45:00|84.09|83.59|84.11|83.61|84.13|83.63|83.94|83.44|132
1747421400000|2025-05-16 18:50:00|84.12|83.62|84.16|83.66|84.2|83.7|84.08|83.58|67
1747421700000|2025-05-16 18:55:00|84.17|83.67|84.29|83.79|84.29|83.79|84.15|83.65|57
1747422000000|2025-05-16 19:00:00|84.28|83.78|84.66|84.16|84.67|84.17|84.27|83.77|144
1747422300000|2025-05-16 19:05:00|84.65|84.15|84.57|84.07|84.89|84.39|84.56|84.06|135
1747422600000|2025-05-16 19:10:00|84.58|84.08|84.53|84.03|84.7|84.2|84.5|84|123
1747422900000|2025-05-16 19:15:00|84.54|84.04|84.28|83.78|84.59|84.09|84.25|83.75|167
1747423200000|2025-05-16 19:20:00|84.29|83.79|84.54|84.04|84.59|84.09|84.29|83.79|117
1747423500000|2025-05-16 19:25:00|84.56|84.06|84.81|84.31|84.97|84.47|84.53|84.03|109
1747423800000|2025-05-16 19:30:00|84.82|84.32|85.02|84.52|85.02|84.52|84.8|84.3|96
1747424100000|2025-05-16 19:35:00|85.04|84.54|84.91|84.41|85.09|84.59|84.88|84.38|74
1747424400000|2025-05-16 19:40:00|84.9|84.4|84.89|84.39|84.95|84.45|84.86|84.36|64
1747424700000|2025-05-16 19:45:00|84.9|84.4|84.89|84.39|85.03|84.53|84.74|84.24|89
1747425000000|2025-05-16 19:50:00|84.91|84.41|85.06|84.56|85.07|84.57|84.9|84.4|92
1747425300000|2025-05-16 19:55:00|85.07|84.57|85.22|84.72|85.24|84.74|85.06|84.56|117
1747425600000|2025-05-16 20:00:00|85.21|84.71|84.79|84.29|85.28|84.78|84.79|84.29|128
1747425900000|2025-05-16 20:05:00|84.83|84.33|84.53|84.03|84.86|84.36|84.5|84|130
1747426200000|2025-05-16 20:10:00|84.54|84.04|84.51|84.01|84.76|84.26|84.49|83.99|87
1747426500000|2025-05-16 20:15:00|84.5|84|84.36|83.86|84.56|84.06|84.33|83.83|112
1747426800000|2025-05-16 20:20:00|84.35|83.85|84.32|83.82|84.43|83.93|84.24|83.74|101
1747427100000|2025-05-16 20:25:00|84.31|83.81|84.42|83.92|84.44|83.94|84.3|83.8|52
1747427400000|2025-05-16 20:30:00|84.43|83.93|83.95|83.45|84.43|83.93|83.88|83.38|253
1747427700000|2025-05-16 20:35:00|83.9|83.4|83.79|83.29|84.06|83.56|83.69|83.19|205
1747428000000|2025-05-16 20:40:00|83.78|83.28|83.52|83.02|83.8|83.3|83.5|83|118
1747428300000|2025-05-16 20:45:00|83.49|82.99|83.82|83.32|83.82|83.32|83.49|82.99|111
1747428600000|2025-05-16 20:50:00|83.81|83.31|83.91|83.41|83.96|83.46|83.75|83.25|69
1747428900000|2025-05-16 20:55:00|83.92|83.42|83.95|83.45|84.06|83.56|83.91|83.41|48
1747465200000|2025-05-17 07:00:00|82.27|81.77|82.53|82.03|82.55|82.05|82.16|81.66|271
1747465500000|2025-05-17 07:05:00|82.55|82.05|82.89|82.39|82.89|82.39|82.39|81.89|308
1747465800000|2025-05-17 07:10:00|82.88|82.38|82.92|82.42|82.99|82.49|82.59|82.09|265
1747466100000|2025-05-17 07:15:00|82.93|82.43|82.85|82.35|83.03|82.53|82.73|82.23|234
1747466400000|2025-05-17 07:20:00|82.84|82.34|82.83|82.33|83.04|82.54|82.81|82.31|248
1747466700000|2025-05-17 07:25:00|82.84|82.34|82.86|82.36|82.88|82.38|82.71|82.21|142
1747467000000|2025-05-17 07:30:00|82.85|82.35|82.2|81.7|82.87|82.37|82.2|81.7|142
1747467300000|2025-05-17 07:35:00|82.21|81.71|82.11|81.61|82.24|81.74|81.99|81.49|120
1747467600000|2025-05-17 07:40:00|82.1|81.6|81.66|81.16|82.14|81.64|81.65|81.15|82
1747467900000|2025-05-17 07:45:00|81.67|81.17|81.87|81.37|81.89|81.39|81.59|81.09|139
1747468200000|2025-05-17 07:50:00|81.86|81.36|81.83|81.33|81.88|81.38|81.71|81.21|78
1747468500000|2025-05-17 07:55:00|81.82|81.32|81.85|81.35|81.87|81.37|81.54|81.04|123
1747468800000|2025-05-17 08:00:00|81.84|81.34|81.64|81.14|81.85|81.35|81.55|81.05|155
1747469100000|2025-05-17 08:05:00|81.65|81.15|81.42|80.92|81.65|81.15|81.35|80.85|230
1747469400000|2025-05-17 08:10:00|81.43|80.93|81.44|80.94|81.69|81.19|81.33|80.83|287
1747469700000|2025-05-17 08:15:00|81.43|80.93|81.62|81.12|81.68|81.18|81.29|80.79|377
1747470000000|2025-05-17 08:20:00|81.61|81.11|81.25|80.75|81.75|81.25|81.19|80.69|196
1747470300000|2025-05-17 08:25:00|81.26|80.76|81.56|81.06|81.69|81.19|81.21|80.71|145
1747470600000|2025-05-17 08:30:00|81.57|81.07|81.28|80.78|81.67|81.17|81.27|80.77|298
1747470900000|2025-05-17 08:35:00|81.29|80.79|81.25|80.75|81.39|80.89|81.17|80.67|140
1747471200000|2025-05-17 08:40:00|81.26|80.76|81.06|80.56|81.29|80.79|81.02|80.52|133
1747471500000|2025-05-17 08:45:00|81.05|80.55|80.74|80.24|81.08|80.58|80.7|80.2|219
1747471800000|2025-05-17 08:50:00|80.77|80.27|80.58|80.08|80.85|80.35|80.32|79.82|314
1747472100000|2025-05-17 08:55:00|80.59|80.09|79.48|78.98|80.62|80.12|79.43|78.93|318
1747472400000|2025-05-17 09:00:00|79.5|79|79.4|78.9|79.55|79.05|78.99|78.49|310
1747472700000|2025-05-17 09:05:00|79.41|78.91|78.75|78.25|79.5|79|78.62|78.12|370
1747473000000|2025-05-17 09:10:00|78.76|78.26|79.15|78.65|79.19|78.69|78.62|78.12|313
1747473300000|2025-05-17 09:15:00|79.17|78.67|79.24|78.74|79.41|78.91|79.05|78.55|313
1747473600000|2025-05-17 09:20:00|79.26|78.76|79.05|78.55|79.36|78.86|78.78|78.28|346
1747473900000|2025-05-17 09:25:00|79.06|78.56|78.72|78.22|79.07|78.57|78.59|78.09|327
1747474200000|2025-05-17 09:30:00|78.74|78.24|79.09|78.59|79.13|78.63|78.18|77.68|405
1747474500000|2025-05-17 09:35:00|79.08|78.58|79.27|78.77|79.36|78.86|79.01|78.51|285
1747474800000|2025-05-17 09:40:00|79.29|78.79|79.42|78.92|79.55|79.05|79.25|78.75|157
1747475100000|2025-05-17 09:45:00|79.41|78.91|79.7|79.2|79.78|79.28|79.36|78.86|228
1747475400000|2025-05-17 09:50:00|79.71|79.21|79.78|79.28|79.8|79.3|79.53|79.03|166
1747475700000|2025-05-17 09:55:00|79.8|79.3|79.78|79.28|79.85|79.35|79.7|79.2|211
1747476000000|2025-05-17 10:00:00|79.81|79.31|79.93|79.43|79.93|79.43|79.68|79.18|164
1747476300000|2025-05-17 10:05:00|79.94|79.44|79.99|79.49|80.09|79.59|79.87|79.37|281
1747476600000|2025-05-17 10:10:00|80.01|79.51|80|79.5|80.23|79.73|79.99|79.49|244
1747476900000|2025-05-17 10:15:00|80.01|79.51|80.1|79.6|80.31|79.81|79.94|79.44|271
1747477200000|2025-05-17 10:20:00|80.09|79.59|80.33|79.83|80.38|79.88|80.07|79.57|218
1747477500000|2025-05-17 10:25:00|80.32|79.82|80.52|80.02|80.63|80.13|80.29|79.79|214
1747477800000|2025-05-17 10:30:00|80.51|80.01|80.13|79.63|80.58|80.08|80.12|79.62|219
1747478100000|2025-05-17 10:35:00|80.14|79.64|79.69|79.19|80.16|79.66|79.56|79.06|164
1747478400000|2025-05-17 10:40:00|79.67|79.17|79.61|79.11|79.73|79.23|79.53|79.03|144
1747478700000|2025-05-17 10:45:00|79.58|79.08|79.71|79.21|79.89|79.39|79.5|79|212
1747479000000|2025-05-17 10:50:00|79.72|79.22|79.79|79.29|79.97|79.47|79.72|79.22|126
1747479300000|2025-05-17 10:55:00|79.8|79.3|80.01|79.51|80.02|79.52|79.74|79.24|78
1747479600000|2025-05-17 11:00:00|80.02|79.52|79.7|79.2|80.14|79.64|79.7|79.2|196
1747479900000|2025-05-17 11:05:00|79.71|79.21|79.57|79.07|79.72|79.22|79.54|79.04|147
1747480200000|2025-05-17 11:10:00|79.58|79.08|79.39|78.89|79.61|79.11|79.35|78.85|114
1747480500000|2025-05-17 11:15:00|79.4|78.9|79.2|78.7|79.63|79.13|79.17|78.67|225
1747480800000|2025-05-17 11:20:00|79.19|78.69|79.28|78.78|79.46|78.96|79.18|78.68|136
1747481100000|2025-05-17 11:25:00|79.3|78.8|79.17|78.67|79.43|78.93|79.13|78.63|246
1747481400000|2025-05-17 11:30:00|79.18|78.68|79.57|79.07|79.6|79.1|79.18|78.68|160
1747481700000|2025-05-17 11:35:00|79.55|79.05|79.48|78.98|79.58|79.08|79.35|78.85|142
1747482000000|2025-05-17 11:40:00|79.49|78.99|79.45|78.95|79.52|79.02|79.42|78.92|84
1747482300000|2025-05-17 11:45:00|79.44|78.94|79.58|79.08|79.62|79.12|79.42|78.92|107
1747482600000|2025-05-17 11:50:00|79.59|79.09|79.48|78.98|79.78|79.28|79.48|78.98|128
1747482900000|2025-05-17 11:55:00|79.45|78.95|79.2|78.7|79.45|78.95|79.12|78.62|72
1747483200000|2025-05-17 12:00:00|79.21|78.71|79.27|78.77|79.43|78.93|79.16|78.66|272
1747483500000|2025-05-17 12:05:00|79.28|78.78|79.02|78.52|79.33|78.83|78.89|78.39|218
1747483800000|2025-05-17 12:10:00|79|78.5|79.12|78.62|79.41|78.91|78.78|78.28|310
1747484100000|2025-05-17 12:15:00|79.15|78.65|79.6|79.1|79.65|79.15|79.14|78.64|342
1747484400000|2025-05-17 12:20:00|79.62|79.12|79.85|79.35|79.85|79.35|79.5|79|328
1747484700000|2025-05-17 12:25:00|79.83|79.33|79.8|79.3|79.87|79.37|79.58|79.08|252
1747485000000|2025-05-17 12:30:00|79.82|79.32|80.12|79.62|80.33|79.83|79.7|79.2|335
1747485300000|2025-05-17 12:35:00|80.11|79.61|80.11|79.61|80.26|79.76|79.97|79.47|267
1747485600000|2025-05-17 12:40:00|80.1|79.6|79.98|79.48|80.15|79.65|79.9|79.4|250
1747485900000|2025-05-17 12:45:00|79.99|79.49|79.84|79.34|80.04|79.54|79.77|79.27|256
1747486200000|2025-05-17 12:50:00|79.83|79.33|79.71|79.21|80.03|79.53|79.71|79.21|181
1747486500000|2025-05-17 12:55:00|79.73|79.23|79.52|79.02|79.75|79.25|79.37|78.87|228
1747486800000|2025-05-17 13:00:00|79.53|79.03|79.6|79.1|79.63|79.13|79.43|78.93|229
1747487100000|2025-05-17 13:05:00|79.59|79.09|79.38|78.88|79.6|79.1|79.3|78.8|161
1747487400000|2025-05-17 13:10:00|79.39|78.89|80.01|79.51|80.01|79.51|79.39|78.89|161
1747487700000|2025-05-17 13:15:00|80.04|79.54|80.32|79.82|80.37|79.87|80.04|79.54|253
1747488000000|2025-05-17 13:20:00|80.33|79.83|79.97|79.47|80.37|79.87|79.94|79.44|142
1747488300000|2025-05-17 13:25:00|79.96|79.46|80.07|79.57|80.13|79.63|79.94|79.44|105
1747488600000|2025-05-17 13:30:00|80.08|79.58|79.64|79.14|80.1|79.6|79.63|79.13|228
1747488900000|2025-05-17 13:35:00|79.65|79.15|79.38|78.88|79.68|79.18|79.17|78.67|318
1747489200000|2025-05-17 13:40:00|79.39|78.89|79.32|78.82|79.45|78.95|79.26|78.76|264
1747489500000|2025-05-17 13:45:00|79.33|78.83|78.97|78.47|79.34|78.84|78.85|78.35|250
1747489800000|2025-05-17 13:50:00|79|78.5|79.33|78.83|79.35|78.85|78.9|78.4|220
1747490100000|2025-05-17 13:55:00|79.34|78.84|79.45|78.95|79.51|79.01|79.23|78.73|151
1747490400000|2025-05-17 14:00:00|79.46|78.96|79.95|79.45|79.98|79.48|79.46|78.96|390
1747490700000|2025-05-17 14:05:00|79.97|79.47|79.88|79.38|80.05|79.55|79.69|79.19|362
1747491000000|2025-05-17 14:10:00|79.91|79.41|80.18|79.68|80.2|79.7|79.75|79.25|249
1747491300000|2025-05-17 14:15:00|80.2|79.7|80.53|80.03|80.59|80.09|80.16|79.66|317
1747491600000|2025-05-17 14:20:00|80.55|80.05|80.5|80|80.6|80.1|80.38|79.88|312
1747491900000|2025-05-17 14:25:00|80.53|80.03|80.38|79.88|80.53|80.03|80.38|79.88|247
1747492200000|2025-05-17 14:30:00|80.41|79.91|80.31|79.81|80.54|80.04|80.31|79.81|281
1747492500000|2025-05-17 14:35:00|80.33|79.83|80.23|79.73|80.6|80.1|80.18|79.68|253
1747492800000|2025-05-17 14:40:00|80.24|79.74|80.4|79.9|80.41|79.91|79.97|79.47|219
1747493100000|2025-05-17 14:45:00|80.38|79.88|80.49|79.99|80.91|80.41|80.38|79.88|314
1747493400000|2025-05-17 14:50:00|80.5|80|80.52|80.02|80.74|80.24|80.5|80|217
1747493700000|2025-05-17 14:55:00|80.53|80.03|80.21|79.71|80.53|80.03|80.16|79.66|267
1747494000000|2025-05-17 15:00:00|80.22|79.72|79.92|79.42|80.32|79.82|79.92|79.42|251
1747494300000|2025-05-17 15:05:00|79.93|79.43|80.28|79.78|80.36|79.86|79.93|79.43|262
1747494600000|2025-05-17 15:10:00|80.29|79.79|80.5|80|80.54|80.04|80.28|79.78|87
1747494900000|2025-05-17 15:15:00|80.49|79.99|80.24|79.74|80.51|80.01|80.13|79.63|138
1747495200000|2025-05-17 15:20:00|80.26|79.76|80.25|79.75|80.31|79.81|80.11|79.61|204
1747495500000|2025-05-17 15:25:00|80.27|79.77|80.35|79.85|80.47|79.97|80.24|79.74|157
1747495800000|2025-05-17 15:30:00|80.36|79.86|80.33|79.83|80.53|80.03|80.29|79.79|233
1747496100000|2025-05-17 15:35:00|80.34|79.84|80.32|79.82|80.46|79.96|80.2|79.7|230
1747496400000|2025-05-17 15:40:00|80.33|79.83|80.08|79.58|80.35|79.85|79.98|79.48|161
1747496700000|2025-05-17 15:45:00|80.09|79.59|79.89|79.39|80.09|79.59|79.89|79.39|134
1747497000000|2025-05-17 15:50:00|79.9|79.4|79.77|79.27|79.9|79.4|79.76|79.26|139
1747497300000|2025-05-17 15:55:00|79.78|79.28|79.73|79.23|79.88|79.38|79.73|79.23|125
1747497600000|2025-05-17 16:00:00|79.74|79.24|79.69|79.19|79.75|79.25|79.5|79|221
1747497900000|2025-05-17 16:05:00|79.68|79.18|80.04|79.54|80.05|79.55|79.64|79.14|187
1747498200000|2025-05-17 16:10:00|80.05|79.55|79.79|79.29|80.05|79.55|79.63|79.13|243
1747498500000|2025-05-17 16:15:00|79.78|79.28|79.4|78.9|79.86|79.36|79.35|78.85|334
1747498800000|2025-05-17 16:20:00|79.43|78.93|79.31|78.81|79.48|78.98|79.26|78.76|366
1747499100000|2025-05-17 16:25:00|79.34|78.84|79.12|78.62|79.38|78.88|78.98|78.48|327
1747499400000|2025-05-17 16:30:00|79.15|78.65|78.6|78.1|79.15|78.65|78.53|78.03|374
1747499700000|2025-05-17 16:35:00|78.62|78.12|78.38|77.88|78.69|78.19|78.32|77.82|413
1747500000000|2025-05-17 16:40:00|78.37|77.87|78.68|78.18|78.7|78.2|78.37|77.87|398
1747500300000|2025-05-17 16:45:00|78.7|78.2|78.32|77.82|78.7|78.2|78.17|77.67|336
1747500600000|2025-05-17 16:50:00|78.28|77.78|78.77|78.27|78.8|78.3|78.23|77.73|350
1747500900000|2025-05-17 16:55:00|78.79|78.29|78.97|78.47|78.97|78.47|78.68|78.18|259
1747501200000|2025-05-17 17:00:00|78.95|78.45|79.11|78.61|79.24|78.74|78.84|78.34|279
1747501500000|2025-05-17 17:05:00|79.1|78.6|79.26|78.76|79.36|78.86|79.04|78.54|309
1747501800000|2025-05-17 17:10:00|79.27|78.77|79.19|78.69|79.46|78.96|79.18|78.68|205
1747502100000|2025-05-17 17:15:00|79.21|78.71|79.17|78.67|79.31|78.81|78.97|78.47|190
1747502400000|2025-05-17 17:20:00|79.13|78.63|78.99|78.49|79.29|78.79|78.99|78.49|196
1747502700000|2025-05-17 17:25:00|79.02|78.52|79.24|78.74|79.24|78.74|78.96|78.46|196
1747503000000|2025-05-17 17:30:00|79.26|78.76|79.37|78.87|79.38|78.88|79.14|78.64|208
1747503300000|2025-05-17 17:35:00|79.36|78.86|79.48|78.98|79.48|78.98|79.29|78.79|84
1747503600000|2025-05-17 17:40:00|79.49|78.99|79.17|78.67|79.51|79.01|79.16|78.66|90
1747503900000|2025-05-17 17:45:00|79.18|78.68|79.23|78.73|79.24|78.74|79.1|78.6|142
1747504200000|2025-05-17 17:50:00|79.22|78.72|78.78|78.28|79.25|78.75|78.78|78.28|150
1747504500000|2025-05-17 17:55:00|78.81|78.31|78.71|78.21|78.86|78.36|78.68|78.18|143
1747504800000|2025-05-17 18:00:00|78.72|78.22|78.67|78.17|78.82|78.32|78.66|78.16|152
1747505100000|2025-05-17 18:05:00|78.68|78.18|78.78|78.28|78.93|78.43|78.67|78.17|245
1747505400000|2025-05-17 18:10:00|78.79|78.29|79.04|78.54|79.34|78.84|78.69|78.19|368
1747505700000|2025-05-17 18:15:00|79.03|78.53|79.3|78.8|79.42|78.92|78.64|78.14|403
1747506000000|2025-05-17 18:20:00|79.33|78.83|79.25|78.75|79.53|79.03|79.22|78.72|316
1747506300000|2025-05-17 18:25:00|79.24|78.74|79.12|78.62|79.28|78.78|78.99|78.49|241
1747506600000|2025-05-17 18:30:00|79.13|78.63|78.9|78.4|79.19|78.69|78.78|78.28|185
1747506900000|2025-05-17 18:35:00|78.91|78.41|79.07|78.57|79.1|78.6|78.89|78.39|124
1747507200000|2025-05-17 18:40:00|79.08|78.58|79.12|78.62|79.14|78.64|79.01|78.51|101
1747507500000|2025-05-17 18:45:00|79.11|78.61|78.71|78.21|79.11|78.61|78.67|78.17|145
1747507800000|2025-05-17 18:50:00|78.7|78.2|78.43|77.93|78.7|78.2|78.41|77.91|184
1747508100000|2025-05-17 18:55:00|78.44|77.94|78.4|77.9|78.46|77.96|78.32|77.82|117
1747508400000|2025-05-17 19:00:00|78.39|77.89|78.32|77.82|78.39|77.89|78.19|77.69|171
1747508700000|2025-05-17 19:05:00|78.31|77.81|78.63|78.13|78.69|78.19|78.24|77.74|209
1747509000000|2025-05-17 19:10:00|78.62|78.12|78.85|78.35|78.89|78.39|78.61|78.11|184
1747509300000|2025-05-17 19:15:00|78.86|78.36|79.21|78.71|79.23|78.73|78.86|78.36|267
1747509600000|2025-05-17 19:20:00|79.23|78.73|79.11|78.61|79.23|78.73|79.07|78.57|224
1747509900000|2025-05-17 19:25:00|79.12|78.62|78.93|78.43|79.16|78.66|78.93|78.43|131
1747510200000|2025-05-17 19:30:00|78.95|78.45|78.8|78.3|78.95|78.45|78.58|78.08|173
1747510500000|2025-05-17 19:35:00|78.79|78.29|78.85|78.35|78.97|78.47|78.65|78.15|251
1747510800000|2025-05-17 19:40:00|78.86|78.36|78.84|78.34|78.86|78.36|78.55|78.05|226
1747511100000|2025-05-17 19:45:00|78.83|78.33|78.72|78.22|78.86|78.36|78.63|78.13|155
1747511400000|2025-05-17 19:50:00|78.71|78.21|78.78|78.28|78.89|78.39|78.62|78.12|194
1747511700000|2025-05-17 19:55:00|78.77|78.27|78.73|78.23|78.83|78.33|78.66|78.16|201
1747512000000|2025-05-17 20:00:00|78.72|78.22|79.15|78.65|79.25|78.75|78.68|78.18|258
1747512300000|2025-05-17 20:05:00|79.18|78.68|78.98|78.48|79.36|78.86|78.9|78.4|233
1747512600000|2025-05-17 20:10:00|79.01|78.51|78.62|78.12|79.02|78.52|78.57|78.07|207
1747512900000|2025-05-17 20:15:00|78.63|78.13|78.88|78.38|79.22|78.72|78.6|78.1|313
1747513200000|2025-05-17 20:20:00|78.9|78.4|78.83|78.33|79.16|78.66|78.82|78.32|252
1747513500000|2025-05-17 20:25:00|78.84|78.34|78.96|78.46|78.96|78.46|78.66|78.16|252
1747513800000|2025-05-17 20:30:00|78.95|78.45|79.13|78.63|79.15|78.65|78.9|78.4|235
1747514100000|2025-05-17 20:35:00|79.14|78.64|78.85|78.35|79.18|78.68|78.85|78.35|177
1747514400000|2025-05-17 20:40:00|78.84|78.34|79.04|78.54|79.14|78.64|78.83|78.33|127
1747514700000|2025-05-17 20:45:00|79.06|78.56|79.08|78.58|79.11|78.61|78.83|78.33|222
1747515000000|2025-05-17 20:50:00|79.1|78.6|79.97|79.47|80.03|79.53|79.07|78.57|201
1747515300000|2025-05-17 20:55:00|79.96|79.46|79.72|79.22|80.02|79.52|79.53|79.03|365
1747515600000|2025-05-17 21:00:00|79.74|79.24|79.37|78.87|79.89|79.39|79.22|78.72|238
1747515900000|2025-05-17 21:05:00|79.38|78.88|79.22|78.72|79.69|79.19|79.2|78.7|243
1747516200000|2025-05-17 21:10:00|79.23|78.73|79.33|78.83|79.44|78.94|79.16|78.66|106
1747516500000|2025-05-17 21:15:00|79.34|78.84|79.2|78.7|79.36|78.86|79.17|78.67|145
1747516800000|2025-05-17 21:20:00|79.19|78.69|79.53|79.03|79.61|79.11|79.11|78.61|124
1747517100000|2025-05-17 21:25:00|79.55|79.05|79.38|78.88|79.56|79.06|79.11|78.61|112
1747517400000|2025-05-17 21:30:00|79.39|78.89|79.77|79.27|79.79|79.29|79.39|78.89|95
1747517700000|2025-05-17 21:35:00|79.76|79.26|79.84|79.34|79.98|79.48|79.69|79.19|94
1747518000000|2025-05-17 21:40:00|79.85|79.35|79.85|79.35|80|79.5|79.84|79.34|52
1747518300000|2025-05-17 21:45:00|79.84|79.34|79.79|79.29|79.86|79.36|79.62|79.12|128
1747518600000|2025-05-17 21:50:00|79.77|79.27|79.85|79.35|79.97|79.47|79.75|79.25|100
1747518900000|2025-05-17 21:55:00|79.84|79.34|79.96|79.46|79.99|79.49|79.83|79.33|106
1747519200000|2025-05-17 22:00:00|79.97|79.47|79.88|79.38|80.02|79.52|79.81|79.31|242
1747519500000|2025-05-17 22:05:00|79.83|79.33|79.7|79.2|80|79.5|79.51|79.01|282
1747519800000|2025-05-17 22:10:00|79.67|79.17|79.69|79.19|79.72|79.22|79.45|78.95|236
1747520100000|2025-05-17 22:15:00|79.68|79.18|79.53|79.03|79.7|79.2|79.46|78.96|202
1747520400000|2025-05-17 22:20:00|79.52|79.02|79.28|78.78|79.52|79.02|79.15|78.65|282
1747520700000|2025-05-17 22:25:00|79.25|78.75|78.98|78.48|79.27|78.77|78.9|78.4|257
1747521000000|2025-05-17 22:30:00|78.93|78.43|79.16|78.66|79.16|78.66|78.88|78.38|225
1747521300000|2025-05-17 22:35:00|79.15|78.65|79.43|78.93|79.45|78.95|79.15|78.65|133
1747521600000|2025-05-17 22:40:00|79.44|78.94|79.55|79.05|79.58|79.08|79.42|78.92|114
1747521900000|2025-05-17 22:45:00|79.56|79.06|79.64|79.14|79.71|79.21|79.52|79.02|156
1747522200000|2025-05-17 22:50:00|79.63|79.13|79.55|79.05|79.63|79.13|79.45|78.95|128
1747522500000|2025-05-17 22:55:00|79.56|79.06|79.64|79.14|79.84|79.34|79.52|79.02|134
1747522800000|2025-05-17 23:00:00|79.65|79.15|79.83|79.33|79.92|79.42|79.64|79.14|226
1747523100000|2025-05-17 23:05:00|79.84|79.34|80.12|79.62|80.12|79.62|79.67|79.17|201
1747523400000|2025-05-17 23:10:00|80.11|79.61|80.44|79.94|80.47|79.97|80.11|79.61|204
1747523700000|2025-05-17 23:15:00|80.45|79.95|80.44|79.94|80.64|80.14|80.33|79.83|222
1747524000000|2025-05-17 23:20:00|80.43|79.93|80.69|80.19|80.83|80.33|80.42|79.92|175
1747524300000|2025-05-17 23:25:00|80.7|80.2|80.72|80.22|80.77|80.27|80.51|80.01|132
1747524600000|2025-05-17 23:30:00|80.71|80.21|80.73|80.23|80.77|80.27|80.59|80.09|161
1747524900000|2025-05-17 23:35:00|80.74|80.24|80.78|80.28|80.87|80.37|80.65|80.15|161
1747525200000|2025-05-17 23:40:00|80.79|80.29|80.58|80.08|80.81|80.31|80.51|80.01|99
1747525500000|2025-05-17 23:45:00|80.59|80.09|80.65|80.15|80.78|80.28|80.59|80.09|100
1747525800000|2025-05-17 23:50:00|80.64|80.14|80.95|80.45|80.95|80.45|80.64|80.14|99
1747526100000|2025-05-17 23:55:00|80.93|80.43|81.05|80.55|81.23|80.73|80.93|80.43|175
1747526400000|2025-05-18 00:00:00|81.01|80.51|80.96|80.46|81.19|80.69|80.85|80.35|105
1747526700000|2025-05-18 00:05:00|80.97|80.47|81.11|80.61|81.36|80.86|80.96|80.46|117
1747527000000|2025-05-18 00:10:00|81.14|80.64|80.92|80.42|81.34|80.84|80.8|80.3|107
1747527300000|2025-05-18 00:15:00|80.93|80.43|80.55|80.05|81.07|80.57|80.5|80|147
1747527600000|2025-05-18 00:20:00|80.57|80.07|80.81|80.31|80.83|80.33|80.44|79.94|183
1747527900000|2025-05-18 00:25:00|80.8|80.3|80.77|80.27|80.85|80.35|80.72|80.22|142
1747528200000|2025-05-18 00:30:00|80.76|80.26|80.35|79.85|80.78|80.28|80.34|79.84|121
1747528500000|2025-05-18 00:35:00|80.34|79.84|80.56|80.06|80.61|80.11|80.31|79.81|121
1747528800000|2025-05-18 00:40:00|80.57|80.07|80.22|79.72|80.57|80.07|80.2|79.7|123
1747529100000|2025-05-18 00:45:00|80.21|79.71|80.15|79.65|80.21|79.71|80.02|79.52|119
1747529400000|2025-05-18 00:50:00|80.16|79.66|80.12|79.62|80.45|79.95|80.07|79.57|158
1747529700000|2025-05-18 00:55:00|80.13|79.63|80.24|79.74|80.37|79.87|80.13|79.63|82
1747530000000|2025-05-18 01:00:00|80.25|79.75|80.16|79.66|80.37|79.87|80.13|79.63|114
1747530300000|2025-05-18 01:05:00|80.17|79.67|80.52|80.02|80.56|80.06|80.14|79.64|131
1747530600000|2025-05-18 01:10:00|80.54|80.04|80.35|79.85|80.54|80.04|80.22|79.72|177
1747530900000|2025-05-18 01:15:00|80.34|79.84|80.54|80.04|80.54|80.04|80.27|79.77|184
1747531200000|2025-05-18 01:20:00|80.55|80.05|80.58|80.08|80.61|80.11|80.45|79.95|159
1747531500000|2025-05-18 01:25:00|80.55|80.05|80.28|79.78|80.65|80.15|80.24|79.74|157
1747531800000|2025-05-18 01:30:00|80.29|79.79|80.77|80.27|80.78|80.28|80.16|79.66|211
1747532100000|2025-05-18 01:35:00|80.73|80.23|81.07|80.57|81.07|80.57|80.73|80.23|156
1747532400000|2025-05-18 01:40:00|81.06|80.56|80.8|80.3|81.08|80.58|80.78|80.28|135
1747532700000|2025-05-18 01:45:00|80.81|80.31|80.54|80.04|80.89|80.39|80.54|80.04|132
1747533000000|2025-05-18 01:50:00|80.53|80.03|80.66|80.16|80.67|80.17|80.38|79.88|118
1747533300000|2025-05-18 01:55:00|80.67|80.17|80.47|79.97|80.91|80.41|80.43|79.93|94
1747533600000|2025-05-18 02:00:00|80.46|79.96|80.53|80.03|80.56|80.06|80.42|79.92|154
1747533900000|2025-05-18 02:05:00|80.52|80.02|80.54|80.04|80.56|80.06|80.44|79.94|62
1747534200000|2025-05-18 02:10:00|80.53|80.03|80.43|79.93|80.53|80.03|80.35|79.85|73
1747534500000|2025-05-18 02:15:00|80.44|79.94|79.81|79.31|80.44|79.94|79.79|79.29|102
1747534800000|2025-05-18 02:20:00|79.82|79.32|79.82|79.32|79.91|79.41|79.71|79.21|85
1747535100000|2025-05-18 02:25:00|79.83|79.33|79.71|79.21|79.85|79.35|79.59|79.09|88
1747535400000|2025-05-18 02:30:00|79.72|79.22|79.63|79.13|79.79|79.29|79.52|79.02|181
1747535700000|2025-05-18 02:35:00|79.62|79.12|79.64|79.14|79.68|79.18|79.52|79.02|80
1747536000000|2025-05-18 02:40:00|79.65|79.15|79.75|79.25|79.8|79.3|79.6|79.1|112
1747536300000|2025-05-18 02:45:00|79.74|79.24|79.85|79.35|79.85|79.35|79.71|79.21|87
1747536600000|2025-05-18 02:50:00|79.84|79.34|79.63|79.13|79.95|79.45|79.6|79.1|49
1747536900000|2025-05-18 02:55:00|79.62|79.12|79.36|78.86|79.62|79.12|79.31|78.81|102
1747537200000|2025-05-18 03:00:00|79.38|78.88|79.62|79.12|79.63|79.13|79.31|78.81|171
1747537500000|2025-05-18 03:05:00|79.63|79.13|79.76|79.26|79.76|79.26|79.3|78.8|193
1747537800000|2025-05-18 03:10:00|79.72|79.22|79.56|79.06|79.76|79.26|79.51|79.01|173
1747538100000|2025-05-18 03:15:00|79.52|79.02|79.37|78.87|79.55|79.05|79.33|78.83|149
1747538400000|2025-05-18 03:20:00|79.36|78.86|79.35|78.85|79.45|78.95|79.28|78.78|126
1747538700000|2025-05-18 03:25:00|79.36|78.86|79.33|78.83|79.44|78.94|79.21|78.71|138
1747539000000|2025-05-18 03:30:00|79.32|78.82|79.28|78.78|79.6|79.1|79.08|78.58|222
1747539300000|2025-05-18 03:35:00|79.26|78.76|79.48|78.98|79.54|79.04|79.23|78.73|148
1747539600000|2025-05-18 03:40:00|79.49|78.99|79.5|79|79.57|79.07|79.44|78.94|69
1747539900000|2025-05-18 03:45:00|79.52|79.02|79.37|78.87|79.52|79.02|79.32|78.82|109
1747540200000|2025-05-18 03:50:00|79.36|78.86|79.24|78.74|79.37|78.87|79.22|78.72|58
1747540500000|2025-05-18 03:55:00|79.25|78.75|79.31|78.81|79.62|79.12|79.13|78.63|253
1747540800000|2025-05-18 04:00:00|79.3|78.8|79.74|79.24|79.75|79.25|79.27|78.77|231
1747541100000|2025-05-18 04:05:00|79.76|79.26|79.55|79.05|79.94|79.44|79.55|79.05|194
1747541400000|2025-05-18 04:10:00|79.56|79.06|79.75|79.25|79.81|79.31|79.55|79.05|96
1747541700000|2025-05-18 04:15:00|79.74|79.24|79.55|79.05|79.76|79.26|79.55|79.05|92
1747542000000|2025-05-18 04:20:00|79.56|79.06|79.65|79.15|79.65|79.15|79.54|79.04|69
1747542300000|2025-05-18 04:25:00|79.64|79.14|79.45|78.95|79.64|79.14|79.42|78.92|59
1747542600000|2025-05-18 04:30:00|79.46|78.96|79.55|79.05|79.6|79.1|79.41|78.91|188
1747542900000|2025-05-18 04:35:00|79.52|79.02|79.63|79.13|79.67|79.17|79.44|78.94|176
1747543200000|2025-05-18 04:40:00|79.64|79.14|79.53|79.03|79.65|79.15|79.45|78.95|123
1747543500000|2025-05-18 04:45:00|79.54|79.04|79.71|79.21|79.81|79.31|79.52|79.02|176
1747543800000|2025-05-18 04:50:00|79.7|79.2|79.37|78.87|79.75|79.25|79.24|78.74|159
1747544100000|2025-05-18 04:55:00|79.36|78.86|79.22|78.72|79.37|78.87|79.21|78.71|114
1747544400000|2025-05-18 05:00:00|79.21|78.71|79.32|78.82|79.39|78.89|79.14|78.64|156
1747544700000|2025-05-18 05:05:00|79.31|78.81|79.49|78.99|79.55|79.05|79.31|78.81|164
1747545000000|2025-05-18 05:10:00|79.41|78.91|79.39|78.89|79.45|78.95|79.3|78.8|145
1747545300000|2025-05-18 05:15:00|79.4|78.9|79.65|79.15|79.72|79.22|79.4|78.9|249
1747545600000|2025-05-18 05:20:00|79.66|79.16|79.6|79.1|79.76|79.26|79.56|79.06|280
1747545900000|2025-05-18 05:25:00|79.62|79.12|79.7|79.2|79.77|79.27|79.6|79.1|212
1747546200000|2025-05-18 05:30:00|79.71|79.21|79.61|79.11|79.86|79.36|79.6|79.1|170
1747546500000|2025-05-18 05:35:00|79.52|79.02|79.56|79.06|79.67|79.17|79.47|78.97|183
1747546800000|2025-05-18 05:40:00|79.58|79.08|79.72|79.22|79.74|79.24|79.55|79.05|116
1747547100000|2025-05-18 05:45:00|79.73|79.23|79.94|79.44|79.97|79.47|79.7|79.2|130
1747547400000|2025-05-18 05:50:00|79.93|79.43|80.01|79.51|80.12|79.62|79.79|79.29|247
1747547700000|2025-05-18 05:55:00|80.02|79.52|80|79.5|80.11|79.61|79.89|79.39|311
1747548000000|2025-05-18 06:00:00|79.99|79.49|79.79|79.29|80.04|79.54|79.7|79.2|214
1747548300000|2025-05-18 06:05:00|79.8|79.3|79.74|79.24|79.84|79.34|79.7|79.2|124
1747548600000|2025-05-18 06:10:00|79.73|79.23|79.8|79.3|79.82|79.32|79.7|79.2|120
1747548900000|2025-05-18 06:15:00|79.81|79.31|79.73|79.23|79.92|79.42|79.71|79.21|124
1747549200000|2025-05-18 06:20:00|79.74|79.24|79.47|78.97|79.74|79.24|79.47|78.97|122
1747549500000|2025-05-18 06:25:00|79.49|78.99|79.66|79.16|79.71|79.21|79.48|78.98|106
1747549800000|2025-05-18 06:30:00|79.67|79.17|79.33|78.83|79.67|79.17|79.33|78.83|145
1747550100000|2025-05-18 06:35:00|79.34|78.84|79.42|78.92|79.44|78.94|79.34|78.84|140
1747550400000|2025-05-18 06:40:00|79.43|78.93|79.43|78.93|79.49|78.99|79.4|78.9|71
1747550700000|2025-05-18 06:45:00|79.41|78.91|79.35|78.85|79.43|78.93|79.29|78.79|74
1747551000000|2025-05-18 06:50:00|79.34|78.84|79.28|78.78|79.35|78.85|79.08|78.58|152
1747551300000|2025-05-18 06:55:00|79.3|78.8|79.41|78.91|79.44|78.94|79.28|78.78|197
1747551600000|2025-05-18 07:00:00|79.42|78.92|79.43|78.93|79.51|79.01|79.34|78.84|153
1747551900000|2025-05-18 07:05:00|79.48|78.98|79.6|79.1|79.65|79.15|79.42|78.92|194
1747552200000|2025-05-18 07:10:00|79.59|79.09|79.87|79.37|79.87|79.37|79.58|79.08|153
1747552500000|2025-05-18 07:15:00|79.85|79.35|79.95|79.45|79.98|79.48|79.75|79.25|229
1747552800000|2025-05-18 07:20:00|79.98|79.48|79.79|79.29|79.99|79.49|79.65|79.15|165
1747553100000|2025-05-18 07:25:00|79.8|79.3|79.92|79.42|80|79.5|79.79|79.29|177
1747553400000|2025-05-18 07:30:00|79.94|79.44|79.82|79.32|79.97|79.47|79.8|79.3|127
1747553700000|2025-05-18 07:35:00|79.84|79.34|79.81|79.31|79.86|79.36|79.56|79.06|176
1747554000000|2025-05-18 07:40:00|79.82|79.32|79.72|79.22|79.84|79.34|79.64|79.14|103
1747554300000|2025-05-18 07:45:00|79.71|79.21|79.74|79.24|79.85|79.35|79.66|79.16|121
1747554600000|2025-05-18 07:50:00|79.75|79.25|79.93|79.43|79.95|79.45|79.74|79.24|110
1747554900000|2025-05-18 07:55:00|79.95|79.45|80.18|79.68|80.21|79.71|79.94|79.44|223
1747555200000|2025-05-18 08:00:00|80.17|79.67|80.36|79.86|80.36|79.86|80.15|79.65|178
1747555500000|2025-05-18 08:05:00|80.35|79.85|80.75|80.25|80.77|80.27|80.35|79.85|318
1747555800000|2025-05-18 08:10:00|80.74|80.24|80.62|80.12|80.78|80.28|80.59|80.09|294
1747556100000|2025-05-18 08:15:00|80.6|80.1|80.42|79.92|80.69|80.19|80.28|79.78|263
1747556400000|2025-05-18 08:20:00|80.43|79.93|80.72|80.22|80.77|80.27|80.42|79.92|249
1747556700000|2025-05-18 08:25:00|80.75|80.25|80.65|80.15|80.75|80.25|80.41|79.91|276
1747557000000|2025-05-18 08:30:00|80.67|80.17|80.74|80.24|80.77|80.27|80.21|79.71|233
1747557300000|2025-05-18 08:35:00|80.75|80.25|80.55|80.05|80.76|80.26|80.49|79.99|87
1747557600000|2025-05-18 08:40:00|80.54|80.04|80.53|80.03|80.55|80.05|80.46|79.96|61
1747557900000|2025-05-18 08:45:00|80.52|80.02|80.52|80.02|80.54|80.04|80.45|79.95|68
1747558200000|2025-05-18 08:50:00|80.53|80.03|80.74|80.24|80.77|80.27|80.53|80.03|78
1747558500000|2025-05-18 08:55:00|80.75|80.25|80.66|80.16|80.75|80.25|80.57|80.07|91
1747558800000|2025-05-18 09:00:00|80.67|80.17|80.79|80.29|80.8|80.3|80.54|80.04|99
1747559100000|2025-05-18 09:05:00|80.8|80.3|80.75|80.25|80.89|80.39|80.69|80.19|117
1747559400000|2025-05-18 09:10:00|80.76|80.26|80.85|80.35|80.87|80.37|80.62|80.12|85
1747559700000|2025-05-18 09:15:00|80.83|80.33|80.69|80.19|80.85|80.35|80.48|79.98|108
1747560000000|2025-05-18 09:20:00|80.7|80.2|80.59|80.09|80.88|80.38|80.59|80.09|82
1747560300000|2025-05-18 09:25:00|80.6|80.1|80.71|80.21|80.71|80.21|80.57|80.07|69
1747560600000|2025-05-18 09:30:00|80.72|80.22|80.53|80.03|80.76|80.26|80.51|80.01|102
1747560900000|2025-05-18 09:35:00|80.52|80.02|80.59|80.09|80.6|80.1|80.42|79.92|150
1747561200000|2025-05-18 09:40:00|80.58|80.08|80.15|79.65|80.58|80.08|80.12|79.62|128
1747561500000|2025-05-18 09:45:00|80.16|79.66|80.3|79.8|80.48|79.98|80.16|79.66|90
1747561800000|2025-05-18 09:50:00|80.31|79.81|80.43|79.93|80.48|79.98|80.29|79.79|94
1747562100000|2025-05-18 09:55:00|80.44|79.94|80.76|80.26|80.77|80.27|80.42|79.92|67
1747562400000|2025-05-18 10:00:00|80.75|80.25|80.85|80.35|80.97|80.47|80.75|80.25|72
1747562700000|2025-05-18 10:05:00|80.83|80.33|81.17|80.67|81.17|80.67|80.78|80.28|67
1747563000000|2025-05-18 10:10:00|81.2|80.7|81.11|80.61|81.2|80.7|81.05|80.55|72
1747563300000|2025-05-18 10:15:00|81.13|80.63|80.93|80.43|81.15|80.65|80.91|80.41|68
1747563600000|2025-05-18 10:20:00|80.92|80.42|80.96|80.46|80.98|80.48|80.84|80.34|63
1747563900000|2025-05-18 10:25:00|80.97|80.47|80.64|80.14|81.03|80.53|80.64|80.14|71
1747564200000|2025-05-18 10:30:00|80.63|80.13|80.61|80.11|80.69|80.19|80.55|80.05|77
1747564500000|2025-05-18 10:35:00|80.62|80.12|80.77|80.27|80.77|80.27|80.6|80.1|70
1747564800000|2025-05-18 10:40:00|80.76|80.26|80.71|80.21|80.77|80.27|80.61|80.11|46
1747565100000|2025-05-18 10:45:00|80.7|80.2|80.55|80.05|80.73|80.23|80.55|80.05|47
1747565400000|2025-05-18 10:50:00|80.54|80.04|80.62|80.12|80.62|80.12|80.49|79.99|47
1747565700000|2025-05-18 10:55:00|80.63|80.13|80.64|80.14|80.65|80.15|80.59|80.09|48
1747566000000|2025-05-18 11:00:00|80.63|80.13|80.57|80.07|80.64|80.14|80.43|79.93|51
1747566300000|2025-05-18 11:05:00|80.58|80.08|80.57|80.07|80.67|80.17|80.56|80.06|49
1747566600000|2025-05-18 11:10:00|80.56|80.06|80.73|80.23|80.77|80.27|80.51|80.01|68
1747566900000|2025-05-18 11:15:00|80.74|80.24|80.69|80.19|80.88|80.38|80.68|80.18|72
1747567200000|2025-05-18 11:20:00|80.68|80.18|80.97|80.47|80.97|80.47|80.68|80.18|81
1747567500000|2025-05-18 11:25:00|80.96|80.46|80.73|80.23|80.96|80.46|80.69|80.19|54
1747567800000|2025-05-18 11:30:00|80.74|80.24|80.81|80.31|80.81|80.31|80.66|80.16|46
1747568100000|2025-05-18 11:35:00|80.82|80.32|80.27|79.77|80.93|80.43|80.26|79.76|85
1747568400000|2025-05-18 11:40:00|80.32|79.82|80.05|79.55|80.41|79.91|80.05|79.55|92
1747568700000|2025-05-18 11:45:00|80.06|79.56|80.41|79.91|80.42|79.92|80.06|79.56|70
1747569000000|2025-05-18 11:50:00|80.42|79.92|80.09|79.59|80.42|79.92|80.09|79.59|62
1747569300000|2025-05-18 11:55:00|80.1|79.6|80.1|79.6|80.13|79.63|79.99|79.49|38
1747569600000|2025-05-18 12:00:00|80.13|79.63|79.88|79.38|80.15|79.65|79.88|79.38|52
1747569900000|2025-05-18 12:05:00|79.89|79.39|79.9|79.4|79.93|79.43|79.71|79.21|98
1747570200000|2025-05-18 12:10:00|79.89|79.39|80.01|79.51|80.06|79.56|79.89|79.39|88
1747570500000|2025-05-18 12:15:00|80|79.5|80.12|79.62|80.13|79.63|79.85|79.35|82
1747570800000|2025-05-18 12:20:00|80.13|79.63|80.41|79.91|80.45|79.95|80.13|79.63|67
1747571100000|2025-05-18 12:25:00|80.4|79.9|80.58|80.08|80.62|80.12|80.4|79.9|62
1747571400000|2025-05-18 12:30:00|80.59|80.09|80.6|80.1|80.62|80.12|80.53|80.03|81
1747571700000|2025-05-18 12:35:00|80.59|80.09|80.63|80.13|80.74|80.24|80.52|80.02|71
1747572000000|2025-05-18 12:40:00|80.65|80.15|80.84|80.34|80.86|80.36|80.63|80.13|60
1747572300000|2025-05-18 12:45:00|80.83|80.33|80.76|80.26|80.83|80.33|80.59|80.09|65
1747572600000|2025-05-18 12:50:00|80.75|80.25|80.69|80.19|80.86|80.36|80.63|80.13|58
1747572900000|2025-05-18 12:55:00|80.7|80.2|80.87|80.37|80.87|80.37|80.64|80.14|65
1747573200000|2025-05-18 13:00:00|80.86|80.36|81.03|80.53|81.03|80.53|80.82|80.32|70
1747573500000|2025-05-18 13:05:00|81.05|80.55|81.19|80.69|81.19|80.69|80.98|80.48|73
1747573800000|2025-05-18 13:10:00|81.2|80.7|81.35|80.85|81.39|80.89|81.2|80.7|55
1747574100000|2025-05-18 13:15:00|81.36|80.86|81.25|80.75|81.36|80.86|81.17|80.67|96
1747574400000|2025-05-18 13:20:00|81.26|80.76|81.19|80.69|81.3|80.8|81.13|80.63|68
1747574700000|2025-05-18 13:25:00|81.18|80.68|81.41|80.91|81.43|80.93|81.12|80.62|63
1747575000000|2025-05-18 13:30:00|81.42|80.92|81.76|81.26|81.8|81.3|81.41|80.91|67
1747575300000|2025-05-18 13:35:00|81.71|81.21|82.38|81.88|82.58|82.08|81.69|81.19|216
1747575600000|2025-05-18 13:40:00|82.4|81.9|82.14|81.64|82.61|82.11|82.12|81.62|204
1747575900000|2025-05-18 13:45:00|82.13|81.63|82.42|81.92|82.51|82.01|82.13|81.63|180
1747576200000|2025-05-18 13:50:00|82.44|81.94|82.74|82.24|82.75|82.25|82.43|81.93|139
1747576500000|2025-05-18 13:55:00|82.75|82.25|82.78|82.28|82.95|82.45|82.67|82.17|176
1747576800000|2025-05-18 14:00:00|82.79|82.29|83.24|82.74|83.25|82.75|82.79|82.29|420
1747577100000|2025-05-18 14:05:00|83.25|82.75|82.84|82.34|83.27|82.77|82.81|82.31|282
1747577400000|2025-05-18 14:10:00|82.85|82.35|82.96|82.46|83.19|82.69|82.75|82.25|437
1747577700000|2025-05-18 14:15:00|82.91|82.41|83.14|82.64|83.32|82.82|82.91|82.41|281
1747578000000|2025-05-18 14:20:00|83.1|82.6|83.29|82.79|83.3|82.8|83.01|82.51|354
1747578300000|2025-05-18 14:25:00|83.3|82.8|83.67|83.17|83.68|83.18|83.22|82.72|293
1747578600000|2025-05-18 14:30:00|83.65|83.15|83.34|82.84|83.79|83.29|83.13|82.63|391
1747578900000|2025-05-18 14:35:00|83.31|82.81|83.65|83.15|83.83|83.33|83.25|82.75|376
1747579200000|2025-05-18 14:40:00|83.66|83.16|83.82|83.32|83.82|83.32|83.51|83.01|321
1747579500000|2025-05-18 14:45:00|83.81|83.31|84.01|83.51|84.01|83.51|83.73|83.23|398
1747579800000|2025-05-18 14:50:00|84.03|83.53|83.64|83.14|84.15|83.65|83.63|83.13|367
1747580100000|2025-05-18 14:55:00|83.63|83.13|83.62|83.12|83.85|83.35|83.51|83.01|274
1747580400000|2025-05-18 15:00:00|83.63|83.13|83.55|83.05|83.85|83.35|83.51|83.01|340
1747580700000|2025-05-18 15:05:00|83.58|83.08|83.38|82.88|83.58|83.08|83.15|82.65|305
1747581000000|2025-05-18 15:10:00|83.37|82.87|83.54|83.04|83.68|83.18|83.37|82.87|240
1747581300000|2025-05-18 15:15:00|83.49|82.99|83.51|83.01|83.56|83.06|83.38|82.88|241
1747581600000|2025-05-18 15:20:00|83.52|83.02|83.53|83.03|83.8|83.3|83.44|82.94|249
1747581900000|2025-05-18 15:25:00|83.54|83.04|83.46|82.96|83.65|83.15|83.42|82.92|203
1747582200000|2025-05-18 15:30:00|83.47|82.97|83.95|83.45|84|83.5|83.31|82.81|255
1747582500000|2025-05-18 15:35:00|83.96|83.46|84.02|83.52|84.03|83.53|83.86|83.36|128
1747582800000|2025-05-18 15:40:00|84.01|83.51|84.23|83.73|84.25|83.75|84|83.5|101
1747583100000|2025-05-18 15:45:00|84.24|83.74|84.47|83.97|84.48|83.98|84.1|83.6|312
1747583400000|2025-05-18 15:50:00|84.49|83.99|84.77|84.27|84.82|84.32|84.49|83.99|335
1747583700000|2025-05-18 15:55:00|84.78|84.28|84.75|84.25|84.79|84.29|84.64|84.14|282
1747584000000|2025-05-18 16:00:00|84.73|84.23|84.34|83.84|84.91|84.41|84.31|83.81|234
1747584300000|2025-05-18 16:05:00|84.35|83.85|84.46|83.96|84.46|83.96|84.13|83.63|186
1747584600000|2025-05-18 16:10:00|84.48|83.98|84.02|83.52|84.62|84.12|84.02|83.52|288
1747584900000|2025-05-18 16:15:00|84.03|83.53|84.01|83.51|84.18|83.68|83.98|83.48|136
1747585200000|2025-05-18 16:20:00|84.02|83.52|83.91|83.41|84.23|83.73|83.79|83.29|165
1747585500000|2025-05-18 16:25:00|83.93|83.43|84.23|83.73|84.24|83.74|83.9|83.4|142
1747585800000|2025-05-18 16:30:00|84.24|83.74|83.87|83.37|84.33|83.83|83.79|83.29|214
1747586100000|2025-05-18 16:35:00|83.88|83.38|83.64|83.14|83.88|83.38|83.59|83.09|223
1747586400000|2025-05-18 16:40:00|83.65|83.15|83.69|83.19|83.81|83.31|83.62|83.12|281
1747586700000|2025-05-18 16:45:00|83.7|83.2|83.51|83.01|83.73|83.23|83.49|82.99|280
1747587000000|2025-05-18 16:50:00|83.52|83.02|83.44|82.94|83.53|83.03|83.35|82.85|275
1747587300000|2025-05-18 16:55:00|83.45|82.95|83.33|82.83|83.65|83.15|83.33|82.83|378
1747587600000|2025-05-18 17:00:00|83.34|82.84|83.18|82.68|83.42|82.92|83.09|82.59|343
1747587900000|2025-05-18 17:05:00|83.19|82.69|83.11|82.61|83.31|82.81|83.04|82.54|154
1747588200000|2025-05-18 17:10:00|83.08|82.58|82.97|82.47|83.13|82.63|82.97|82.47|58
1747588500000|2025-05-18 17:15:00|82.98|82.48|82.89|82.39|83.07|82.57|82.73|82.23|106
1747588800000|2025-05-18 17:20:00|82.87|82.37|82.37|81.87|82.89|82.39|82.35|81.85|258
1747589100000|2025-05-18 17:25:00|82.39|81.89|82.34|81.84|82.5|82|82.04|81.54|346
1747589400000|2025-05-18 17:30:00|82.31|81.81|82.34|81.84|82.49|81.99|82.29|81.79|335
1747589700000|2025-05-18 17:35:00|82.33|81.83|82.16|81.66|82.33|81.83|82.09|81.59|341
1747590000000|2025-05-18 17:40:00|82.12|81.62|82.12|81.62|82.31|81.81|82.1|81.6|243
1747590300000|2025-05-18 17:45:00|82.13|81.63|81.81|81.31|82.2|81.7|81.78|81.28|248
1747590600000|2025-05-18 17:50:00|81.8|81.3|81.45|80.95|81.88|81.38|81.39|80.89|453
1747590900000|2025-05-18 17:55:00|81.42|80.92|81.16|80.66|81.61|81.11|81.02|80.52|458
1747591200000|2025-05-18 18:00:00|81.17|80.67|80.17|79.67|81.21|80.71|80.1|79.6|531
1747591500000|2025-05-18 18:05:00|80.15|79.65|79.69|79.19|80.25|79.75|79.54|79.04|400
1747591800000|2025-05-18 18:10:00|79.7|79.2|79.49|78.99|79.83|79.33|79.35|78.85|470
1747592100000|2025-05-18 18:15:00|79.5|79|79.17|78.67|79.54|79.04|78.87|78.37|300
1747592400000|2025-05-18 18:20:00|79.16|78.66|79.75|79.25|79.9|79.4|79.09|78.59|211
1747592700000|2025-05-18 18:25:00|79.74|79.24|80.02|79.52|80.03|79.53|79.57|79.07|142
1747593000000|2025-05-18 18:30:00|80.01|79.51|79.77|79.27|80.01|79.51|79.55|79.05|139
1747593300000|2025-05-18 18:35:00|79.76|79.26|79.59|79.09|79.76|79.26|79.52|79.02|141
1747593600000|2025-05-18 18:40:00|79.58|79.08|79.82|79.32|79.89|79.39|79.58|79.08|173
1747593900000|2025-05-18 18:45:00|79.83|79.33|79.46|78.96|79.96|79.46|79.42|78.92|217
1747594200000|2025-05-18 18:50:00|79.47|78.97|79.9|79.4|79.92|79.42|79.41|78.91|179
1747594500000|2025-05-18 18:55:00|79.91|79.41|79.93|79.43|79.95|79.45|79.71|79.21|127
1747594800000|2025-05-18 19:00:00|79.92|79.42|79.93|79.43|80.13|79.63|79.91|79.41|152
1747595100000|2025-05-18 19:05:00|79.94|79.44|80.01|79.51|80.01|79.51|79.73|79.23|174
1747595400000|2025-05-18 19:10:00|80.04|79.54|80.21|79.71|80.27|79.77|79.99|79.49|149
1747595700000|2025-05-18 19:15:00|80.2|79.7|79.97|79.47|80.2|79.7|79.91|79.41|132
1747596000000|2025-05-18 19:20:00|79.96|79.46|80.44|79.94|80.44|79.94|79.96|79.46|144
1747596300000|2025-05-18 19:25:00|80.45|79.95|80.25|79.75|80.55|80.05|80.24|79.74|103
1747596600000|2025-05-18 19:30:00|80.24|79.74|80.02|78.52|80.26|79.76|79.54|78.39|337
1747596900000|2025-05-18 19:35:00|80.03|78.53|80.05|78.55|80.19|78.69|79.98|78.48|290
1747597200000|2025-05-18 19:40:00|80.06|78.56|80.19|78.69|80.2|78.7|79.79|78.29|227
1747597500000|2025-05-18 19:45:00|80.2|78.7|79.68|78.18|80.29|78.79|79.62|78.12|215
1747597800000|2025-05-18 19:50:00|79.65|78.15|79.51|78.01|79.91|78.41|79.37|77.87|414
1747598100000|2025-05-18 19:55:00|79.47|77.97|79.26|77.76|79.67|78.17|79.23|77.73|314
1747598400000|2025-05-18 20:00:00|79.23|77.73|78.13|76.63|79.26|77.76|77.97|76.47|465
1747598700000|2025-05-18 20:05:00|78.15|76.65|78.64|77.14|78.65|77.15|78.02|76.52|465
1747599000000|2025-05-18 20:10:00|78.65|77.15|78.34|76.84|78.66|77.16|78.11|76.61|325
1747599300000|2025-05-18 20:15:00|78.33|76.83|78.61|77.11|78.75|77.25|78.32|76.82|218
1747599600000|2025-05-18 20:20:00|78.62|77.12|78.52|77.02|78.79|77.29|78.5|77|142
1747599900000|2025-05-18 20:25:00|78.54|77.04|78.75|77.25|78.77|77.27|78.46|76.96|266
1747600200000|2025-05-18 20:30:00|78.74|77.24|78.9|77.4|78.9|77.4|78.46|76.96|225
1747600500000|2025-05-18 20:35:00|78.89|77.39|79.35|77.85|79.38|77.88|78.88|77.38|121
1747600800000|2025-05-18 20:40:00|79.34|77.84|79.75|78.25|79.75|78.25|79.19|77.69|108
1747601100000|2025-05-18 20:45:00|79.76|78.26|79.67|78.17|79.85|78.35|79.6|78.1|91
1747601400000|2025-05-18 20:50:00|79.66|78.16|79.74|78.24|79.79|78.29|79.62|78.12|129
1747601700000|2025-05-18 20:55:00|79.75|78.25|79.86|78.36|80.02|78.52|79.74|78.24|120
1747602000000|2025-05-18 21:00:00|79.87|78.37|79.88|79.38|80.31|79.41|79.8|78.37|104
1747602300000|2025-05-18 21:05:00|79.89|79.39|80.07|79.57|80.13|79.63|79.89|79.39|71
1747602600000|2025-05-18 21:10:00|80.09|79.59|79.95|79.45|80.11|79.61|79.68|79.18|93
1747602900000|2025-05-18 21:15:00|79.96|79.46|80.04|79.54|80.07|79.57|79.85|79.35|71
1747603200000|2025-05-18 21:20:00|80.05|79.55|80.3|79.8|80.3|79.8|80.05|79.55|53
1747603500000|2025-05-18 21:25:00|80.31|79.81|80.3|79.8|80.35|79.85|80.14|79.64|93
1747603800000|2025-05-18 21:30:00|80.28|79.78|79.81|79.31|80.39|79.89|79.59|79.09|133
1747604100000|2025-05-18 21:35:00|79.82|79.32|79.83|79.33|79.88|79.38|79.48|78.98|111
1747604400000|2025-05-18 21:40:00|79.82|79.32|79.93|79.43|80.08|79.58|79.82|79.32|84
1747604700000|2025-05-18 21:45:00|79.92|79.42|79.92|79.42|79.96|79.46|79.91|79.41|25
1747605000000|2025-05-18 21:50:00|79.93|79.43|79.54|79.04|79.94|79.44|79.25|78.75|204
1747605300000|2025-05-18 21:55:00|79.53|79.03|79.63|79.13|79.65|79.15|79.41|78.91|116
1747605600000|2025-05-18 22:00:00|79.64|79.14|79.27|78.77|79.66|79.16|78.89|78.39|325
1747605900000|2025-05-18 22:05:00|79.28|78.78|79.23|78.73|79.34|78.84|79.01|78.51|229
1747606200000|2025-05-18 22:10:00|79.24|78.74|79.25|78.75|79.33|78.83|79.11|78.61|252
1747606500000|2025-05-18 22:15:00|79.21|78.71|79.4|78.9|79.4|78.9|79.03|78.53|293
1747606800000|2025-05-18 22:20:00|79.41|78.91|79.64|79.14|79.66|79.16|79.4|78.9|215
1747607100000|2025-05-18 22:25:00|79.66|79.16|80|79.5|80.28|79.78|79.65|79.15|317
1747607400000|2025-05-18 22:30:00|79.99|79.49|80.51|80.01|80.59|80.09|79.98|79.48|474
1747607700000|2025-05-18 22:35:00|80.52|80.02|80.32|79.82|80.55|80.05|80.22|79.72|332
1747608000000|2025-05-18 22:40:00|80.3|79.8|80.35|79.85|80.59|80.09|80.3|79.8|350
1747608300000|2025-05-18 22:45:00|80.36|79.86|80.6|80.1|80.69|80.19|80.35|79.85|240
1747608600000|2025-05-18 22:50:00|80.58|80.08|80.85|80.35|80.94|80.44|80.56|80.06|225
1747608900000|2025-05-18 22:55:00|80.86|80.36|81.09|80.59|81.11|80.61|80.85|80.35|132
1747609200000|2025-05-18 23:00:00|81.08|80.58|81.08|80.58|81.13|80.63|80.82|80.32|195
1747609500000|2025-05-18 23:05:00|81.05|80.55|81.15|80.65|81.17|80.67|80.89|80.39|157
1747609800000|2025-05-18 23:10:00|81.13|80.63|81.19|80.69|81.38|80.88|80.94|80.44|283
1747610100000|2025-05-18 23:15:00|81.2|80.7|81.29|80.79|81.3|80.8|81.02|80.52|222
1747610400000|2025-05-18 23:20:00|81.28|80.78|81.64|81.14|81.69|81.19|81.27|80.77|192
1747610700000|2025-05-18 23:25:00|81.63|81.13|81.81|81.31|81.83|81.33|81.58|81.08|182
1747611000000|2025-05-18 23:30:00|81.82|81.32|81.67|81.17|81.85|81.35|81.55|81.05|142
1747611300000|2025-05-18 23:35:00|81.65|81.15|81.49|80.99|81.7|81.2|81.47|80.97|144
1747611600000|2025-05-18 23:40:00|81.48|80.98|81.51|81.01|81.67|81.17|81.32|80.82|141
1747611900000|2025-05-18 23:45:00|81.52|81.02|81.29|80.79|81.53|81.03|81.18|80.68|113
1747612200000|2025-05-18 23:50:00|81.3|80.8|82.06|81.56|82.06|81.56|81.3|80.8|574
1747612500000|2025-05-18 23:55:00|82.04|81.54|81.78|81.28|82.12|81.62|81.69|81.19|499
1747612800000|2025-05-19 00:00:00|81.8|81.3|81.55|81.05|81.92|81.42|81.3|80.8|143
1747613100000|2025-05-19 00:05:00|81.54|81.04|81.65|81.15|81.75|81.25|81.43|80.93|146
1747613400000|2025-05-19 00:10:00|81.66|81.16|81.2|80.7|81.66|81.16|81|80.5|117
1747613700000|2025-05-19 00:15:00|81.19|80.69|81.14|80.64|81.28|80.78|80.78|80.28|136
1747614000000|2025-05-19 00:20:00|81.13|80.63|81.14|80.64|81.27|80.77|80.97|80.47|400
1747614300000|2025-05-19 00:25:00|81.12|80.62|80.79|80.29|81.16|80.66|80.78|80.28|348
1747614600000|2025-05-19 00:30:00|80.8|80.3|80.78|80.28|80.87|80.37|80.3|79.8|318
1747614900000|2025-05-19 00:35:00|80.77|80.27|80.65|80.15|80.81|80.31|80.3|79.8|208
1747615200000|2025-05-19 00:40:00|80.67|80.17|80.35|79.85|80.68|80.18|80.13|79.63|194
1747615500000|2025-05-19 00:45:00|80.33|79.83|80.38|79.88|80.5|80|80.06|79.56|288
1747615800000|2025-05-19 00:50:00|80.39|79.89|80.25|79.75|80.46|79.96|80.11|79.61|274
1747616100000|2025-05-19 00:55:00|80.24|79.74|80.13|79.63|80.28|79.78|80|79.5|266
1747616400000|2025-05-19 01:00:00|80.12|79.62|79.97|79.47|80.28|79.78|79.91|79.41|258
1747616700000|2025-05-19 01:05:00|80|79.5|79.7|79.2|80.01|79.51|79.58|79.08|236
1747617000000|2025-05-19 01:10:00|79.71|79.21|79.8|79.3|79.9|79.4|79.56|79.06|282
1747617300000|2025-05-19 01:15:00|79.79|79.29|79.4|78.9|79.8|79.3|79.24|78.74|261
1747617600000|2025-05-19 01:20:00|79.39|78.89|79.58|79.08|79.59|79.09|79.2|78.7|232
1747617900000|2025-05-19 01:25:00|79.59|79.09|79.53|79.03|79.63|79.13|79.51|79.01|136
1747618200000|2025-05-19 01:30:00|79.54|79.04|79.78|79.28|79.83|79.33|79.5|79|173
1747618500000|2025-05-19 01:35:00|79.79|79.29|79.58|79.08|79.88|79.38|79.53|79.03|194
1747618800000|2025-05-19 01:40:00|79.57|79.07|79.36|78.86|79.57|79.07|79.28|78.78|136
1747619100000|2025-05-19 01:45:00|79.34|78.84|79.7|79.2|79.7|79.2|79.32|78.82|162
1747619400000|2025-05-19 01:50:00|79.71|79.21|79.72|79.22|79.73|79.23|79.52|79.02|129
1747619700000|2025-05-19 01:55:00|79.71|79.21|79.56|79.06|79.72|79.22|79.55|79.05|88
1747620000000|2025-05-19 02:00:00|79.55|79.05|79.52|79.02|79.56|79.06|79.39|78.89|97
1747620300000|2025-05-19 02:05:00|79.53|79.03|79.43|78.93|79.74|79.24|79.39|78.89|148
1747620600000|2025-05-19 02:10:00|79.42|78.92|78.95|78.45|79.44|78.94|78.95|78.45|288
1747620900000|2025-05-19 02:15:00|78.96|78.46|78.83|78.33|79.12|78.62|78.68|78.18|216
1747621200000|2025-05-19 02:20:00|78.84|78.34|79|78.5|79.1|78.6|78.83|78.33|257
1747621500000|2025-05-19 02:25:00|79.01|78.51|79.16|78.66|79.23|78.73|79.01|78.51|119
1747621800000|2025-05-19 02:30:00|79.17|78.67|79.31|78.81|79.33|78.83|79.13|78.63|185
1747622100000|2025-05-19 02:35:00|79.32|78.82|79.42|78.92|79.45|78.95|79.27|78.77|96
1747622400000|2025-05-19 02:40:00|79.44|78.94|79.24|78.74|79.44|78.94|79.21|78.71|140
1747622700000|2025-05-19 02:45:00|79.23|78.73|79.19|78.69|79.59|79.09|79.12|78.62|284
1747623000000|2025-05-19 02:50:00|79.17|78.67|78.33|77.83|79.17|78.67|78.32|77.82|291
1747623300000|2025-05-19 02:55:00|78.36|77.86|78.28|77.78|78.41|77.91|78.15|77.65|205
1747623600000|2025-05-19 03:00:00|78.29|77.79|78.21|77.71|78.33|77.83|78.18|77.68|133
1747623900000|2025-05-19 03:05:00|78.2|77.7|77.79|77.29|78.21|77.71|77.64|77.14|271
1747624200000|2025-05-19 03:10:00|77.82|77.32|77.35|76.85|77.84|77.34|77.34|76.84|213
1747624500000|2025-05-19 03:15:00|77.36|76.86|77.53|77.03|77.71|77.21|77.09|76.59|384
1747624800000|2025-05-19 03:20:00|77.54|77.04|77.79|77.29|77.79|77.29|77.36|76.86|343
1747625100000|2025-05-19 03:25:00|77.78|77.28|77.42|76.92|77.86|77.36|77.41|76.91|249
1747625400000|2025-05-19 03:30:00|77.43|76.93|77.49|76.99|77.62|77.12|77.38|76.88|143
1747625700000|2025-05-19 03:35:00|77.5|77|77.08|76.58|77.56|77.06|77.07|76.57|196
1747626000000|2025-05-19 03:40:00|77.07|76.57|76.98|76.48|77.3|76.8|76.86|76.36|389
1747626300000|2025-05-19 03:45:00|76.97|76.47|76.78|76.28|77.1|76.6|76.77|76.27|349
1747626600000|2025-05-19 03:50:00|76.8|76.3|76.49|75.99|76.89|76.39|76.45|75.95|336
1747626900000|2025-05-19 03:55:00|76.45|75.95|76.7|76.2|76.91|76.41|76.34|75.84|125
1747627200000|2025-05-19 04:00:00|76.72|76.22|77.16|76.66|77.16|76.66|76.72|76.22|167
1747627500000|2025-05-19 04:05:00|77.13|76.63|77.07|76.57|77.13|76.63|76.63|76.13|164
1747627800000|2025-05-19 04:10:00|77.08|76.58|77.19|76.69|77.35|76.85|76.85|76.35|157
1747628100000|2025-05-19 04:15:00|77.18|76.68|76.69|76.19|77.33|76.83|76.69|76.19|156
1747628400000|2025-05-19 04:20:00|76.67|76.17|76.5|76|76.75|76.25|76.5|76|86
1747628700000|2025-05-19 04:25:00|76.52|76.02|76.51|76.01|76.66|76.16|76.41|75.91|75
1747629000000|2025-05-19 04:30:00|76.5|76|76.57|76.07|76.77|76.27|76.41|75.91|173
1747629300000|2025-05-19 04:35:00|76.59|76.09|76.56|76.06|76.74|76.24|76.54|76.04|133
1747629600000|2025-05-19 04:40:00|76.54|76.04|76.17|75.67|76.54|76.04|75.68|75.18|178
1747629900000|2025-05-19 04:45:00|76.18|75.68|75.67|75.17|76.31|75.81|75.67|75.17|121
1747630200000|2025-05-19 04:50:00|75.66|75.16|75.47|74.97|75.84|75.34|75.45|74.95|146
1747630500000|2025-05-19 04:55:00|75.48|74.98|75.89|75.39|75.92|75.42|75.46|74.96|94
1747630800000|2025-05-19 05:00:00|75.9|75.4|75.66|75.16|75.92|75.42|75.57|75.07|136
1747631100000|2025-05-19 05:05:00|75.67|75.17|75.77|75.27|76.13|75.63|75.67|75.17|143
1747631400000|2025-05-19 05:10:00|75.78|75.28|75.98|75.48|76.11|75.61|75.74|75.24|109
1747631700000|2025-05-19 05:15:00|75.97|75.47|75.96|75.46|76.04|75.54|75.79|75.29|100
1747632000000|2025-05-19 05:20:00|75.97|75.47|75.71|75.21|75.99|75.49|75.59|75.09|100
1747632300000|2025-05-19 05:25:00|75.69|75.19|75.66|75.16|75.75|75.25|75.52|75.02|94
1747632600000|2025-05-19 05:30:00|75.67|75.17|75.86|75.36|75.87|75.37|75.48|74.98|231
1747632900000|2025-05-19 05:35:00|75.85|75.35|76.03|75.53|76.04|75.54|75.67|75.17|126
1747633200000|2025-05-19 05:40:00|76.02|75.52|75.96|75.46|76.18|75.68|75.91|75.41|111
1747633500000|2025-05-19 05:45:00|75.98|75.48|76.05|75.55|76.05|75.55|75.91|75.41|81
1747633800000|2025-05-19 05:50:00|76.06|75.56|75.91|75.41|76.06|75.56|75.87|75.37|95
1747634100000|2025-05-19 05:55:00|75.9|75.4|76.11|75.61|76.13|75.63|75.82|75.32|68
1747634400000|2025-05-19 06:00:00|76.1|75.6|76.45|75.95|76.58|76.08|76.08|75.58|90
1747634700000|2025-05-19 06:05:00|76.35|75.85|76.69|76.19|76.87|76.37|76.28|75.78|215
1747635000000|2025-05-19 06:10:00|76.73|76.23|77.19|76.69|77.23|76.73|76.69|76.19|159
1747635300000|2025-05-19 06:15:00|77.18|76.68|77.19|76.69|77.22|76.72|76.97|76.47|194
1747635600000|2025-05-19 06:20:00|77.18|76.68|76.95|76.45|77.21|76.71|76.95|76.45|218
1747635900000|2025-05-19 06:25:00|76.97|76.47|77.09|76.59|77.21|76.71|76.95|76.45|109
1747636200000|2025-05-19 06:30:00|77.12|76.62|76.7|76.2|77.12|76.62|76.56|76.06|192
1747636500000|2025-05-19 06:35:00|76.67|76.17|76.81|76.31|76.81|76.31|76.45|75.95|132
1747636800000|2025-05-19 06:40:00|76.8|76.3|76.79|76.29|76.82|76.32|76.65|76.15|131
1747637100000|2025-05-19 06:45:00|76.78|76.28|76.92|76.42|77.04|76.54|76.58|76.08|140
1747637400000|2025-05-19 06:50:00|76.91|76.41|76.68|76.18|76.91|76.41|76.64|76.14|150
1747637700000|2025-05-19 06:55:00|76.71|76.21|76.37|75.87|76.78|76.28|76.37|75.87|106
1747638000000|2025-05-19 07:00:00|76.33|75.83|77.26|76.76|77.4|76.9|76.33|75.83|177
1747638300000|2025-05-19 07:05:00|77.29|76.79|77.51|77.01|77.64|77.14|77.26|76.76|255
1747638600000|2025-05-19 07:10:00|77.5|77|77.47|76.97|77.63|77.13|77.4|76.9|155
1747638900000|2025-05-19 07:15:00|77.48|76.98|77.68|77.18|77.73|77.23|77.48|76.98|115
1747639200000|2025-05-19 07:20:00|77.67|77.17|77.41|76.91|77.67|77.17|77.32|76.82|118
1747639500000|2025-05-19 07:25:00|77.42|76.92|77.09|76.59|77.43|76.93|77.08|76.58|47
1747639800000|2025-05-19 07:30:00|77.1|76.6|77.09|76.59|77.23|76.73|76.99|76.49|72
1747640100000|2025-05-19 07:35:00|77.08|76.58|77.01|76.51|77.15|76.65|76.96|76.46|84
1747640400000|2025-05-19 07:40:00|77.02|76.52|76.9|76.4|77.02|76.52|76.79|76.29|77
1747640700000|2025-05-19 07:45:00|76.91|76.41|76.86|76.46|77.18|76.68|76.86|76.41|96
1747641000000|2025-05-19 07:50:00|76.87|76.47|76.78|76.38|76.88|76.48|76.74|76.34|62
1747641300000|2025-05-19 07:55:00|76.76|76.36|76.87|76.47|76.88|76.48|76.73|76.33|38
1747641600000|2025-05-19 08:00:00|76.86|76.46|76.82|76.42|76.93|76.53|76.76|76.36|90
1747641900000|2025-05-19 08:05:00|76.81|76.41|77.04|76.64|77.04|76.64|76.59|76.19|112
1747642200000|2025-05-19 08:10:00|77.05|76.65|77.1|76.7|77.31|76.91|76.9|76.5|95
1747642500000|2025-05-19 08:15:00|77.11|76.71|77.4|77|77.41|77.01|77.1|76.7|121
1747642800000|2025-05-19 08:20:00|77.41|77.01|77.19|76.79|77.48|77.08|77.17|76.77|95
1747643100000|2025-05-19 08:25:00|77.2|76.8|76.99|76.59|77.2|76.8|76.97|76.57|77
1747643400000|2025-05-19 08:30:00|76.98|76.58|76.69|76.29|76.99|76.59|76.69|76.29|65
1747643700000|2025-05-19 08:35:00|76.68|76.28|76.69|76.29|76.78|76.38|76.5|76.1|98
1747644000000|2025-05-19 08:40:00|76.7|76.3|76.41|76.01|76.7|76.3|76.35|75.95|85
1747644300000|2025-05-19 08:45:00|76.42|76.02|76.58|76.18|76.6|76.2|76.22|75.82|112
1747644600000|2025-05-19 08:50:00|76.57|76.17|76.54|76.14|76.58|76.18|76.48|76.08|76
1747644900000|2025-05-19 08:55:00|76.52|76.12|76.57|76.17|76.59|76.19|76.42|76.02|81
1747645200000|2025-05-19 09:00:00|76.58|76.18|76.47|76.07|76.83|76.43|76.47|76.07|140
1747645500000|2025-05-19 09:05:00|76.46|76.06|76.13|75.73|76.65|76.25|76.12|75.72|97
1747645800000|2025-05-19 09:10:00|76.12|75.72|76.47|76.07|76.48|76.08|76.12|75.72|73
1747646100000|2025-05-19 09:15:00|76.45|76.05|76.51|76.11|76.68|76.28|76.45|76.05|84
1747646400000|2025-05-19 09:20:00|76.5|76.1|76.33|75.93|76.58|76.18|76.3|75.9|90
1747646700000|2025-05-19 09:25:00|76.34|75.94|76.41|76.01|76.42|76.02|76.27|75.87|58
1747647000000|2025-05-19 09:30:00|76.4|76|76.43|76.03|76.58|76.18|76.28|75.88|73
1747647300000|2025-05-19 09:35:00|76.41|76.01|76.56|76.16|76.93|76.53|76.38|75.98|95
1747647600000|2025-05-19 09:40:00|76.57|76.17|76.54|76.14|76.62|76.22|76.38|75.98|76
1747647900000|2025-05-19 09:45:00|76.53|76.13|76.48|76.08|76.59|76.19|76.46|76.06|59
1747648200000|2025-05-19 09:50:00|76.49|76.09|76.22|75.82|76.49|76.09|76.19|75.79|72
1747648500000|2025-05-19 09:55:00|76.2|75.8|76.22|75.82|76.31|75.91|76.17|75.77|51
1747648800000|2025-05-19 10:00:00|76.21|75.81|76|75.6|76.21|75.81|75.94|75.54|51
1747649100000|2025-05-19 10:05:00|76.01|75.61|75.86|75.46|76.03|75.63|75.82|75.42|69
1747649400000|2025-05-19 10:10:00|75.87|75.47|76.03|75.63|76.04|75.64|75.84|75.44|38
1747649700000|2025-05-19 10:15:00|76.04|75.64|76.22|75.82|76.24|75.84|76.03|75.63|68
1747650000000|2025-05-19 10:20:00|76.23|75.83|76.2|75.8|76.4|76|76.13|75.73|120
1747650300000|2025-05-19 10:25:00|76.22|75.82|76.15|75.75|76.24|75.84|76.04|75.64|68
1747650600000|2025-05-19 10:30:00|76.16|75.76|76.01|75.61|76.16|75.76|75.89|75.49|97
1747650900000|2025-05-19 10:35:00|76|75.6|76.05|75.65|76.07|75.67|75.92|75.52|61
1747651200000|2025-05-19 10:40:00|76.04|75.64|76.17|75.77|76.18|75.78|76.04|75.64|48
1747651500000|2025-05-19 10:45:00|76.18|75.78|76.34|75.94|76.37|75.97|76.16|75.76|65
1747651800000|2025-05-19 10:50:00|76.35|75.95|76.52|76.12|76.59|76.19|76.34|75.94|97
1747652100000|2025-05-19 10:55:00|76.51|76.11|76.36|75.96|76.52|76.12|76.34|75.94|49
1747652400000|2025-05-19 11:00:00|76.37|75.97|76.22|75.82|76.37|75.97|76|75.6|62
1747652700000|2025-05-19 11:05:00|76.23|75.83|76.02|75.62|76.32|75.92|76|75.6|64
1747653000000|2025-05-19 11:10:00|76.03|75.63|76.1|75.7|76.21|75.81|76.03|75.63|66
1747653300000|2025-05-19 11:15:00|76.11|75.71|76.38|75.98|76.38|75.98|76.07|75.67|99
1747653600000|2025-05-19 11:20:00|76.39|75.99|76.21|75.81|76.41|76.01|76.21|75.81|58
1747653900000|2025-05-19 11:25:00|76.2|75.8|76.26|75.86|76.26|75.86|76.18|75.78|46
1747654200000|2025-05-19 11:30:00|76.27|75.87|76.26|75.86|76.35|75.95|76.18|75.78|82
1747654500000|2025-05-19 11:35:00|76.27|75.87|76.31|75.91|76.33|75.93|76.21|75.81|55
1747654800000|2025-05-19 11:40:00|76.32|75.92|76.77|76.37|76.77|76.37|76.29|75.89|63
1747655100000|2025-05-19 11:45:00|76.76|76.36|76.76|76.36|76.81|76.41|76.65|76.25|81
1747655400000|2025-05-19 11:50:00|76.75|76.35|76.68|76.28|76.82|76.42|76.6|76.2|86
1747655700000|2025-05-19 11:55:00|76.69|76.29|76.72|76.32|76.82|76.42|76.69|76.29|61
1747656000000|2025-05-19 12:00:00|76.71|76.31|76.63|76.23|76.83|76.43|76.61|76.21|145
1747656300000|2025-05-19 12:05:00|76.61|76.21|76.49|76.09|76.61|76.21|76.27|75.87|115
1747656600000|2025-05-19 12:10:00|76.5|76.1|76.43|76.03|76.52|76.12|76.37|75.97|102
1747656900000|2025-05-19 12:15:00|76.44|76.04|76.04|75.64|76.65|76.25|76.03|75.63|127
1747657200000|2025-05-19 12:20:00|76.08|75.68|76.15|75.75|76.16|75.76|76.03|75.63|94
1747657500000|2025-05-19 12:25:00|76.16|75.76|76.21|75.81|76.24|75.84|76.14|75.74|37
1747657800000|2025-05-19 12:30:00|76.2|75.8|75.72|75.32|76.2|75.8|75.7|75.3|107
1747658100000|2025-05-19 12:35:00|75.74|75.34|75.68|75.28|75.86|75.46|75.65|75.25|152
1747658400000|2025-05-19 12:40:00|75.67|75.27|75.73|75.33|75.82|75.42|75.59|75.19|91
1747658700000|2025-05-19 12:45:00|75.72|75.32|75.73|75.33|75.83|75.43|75.69|75.29|91
1747659000000|2025-05-19 12:50:00|75.71|75.31|75.81|75.41|75.84|75.44|75.68|75.28|78
1747659300000|2025-05-19 12:55:00|75.8|75.4|76.07|75.67|76.11|75.71|75.73|75.33|68
1747659600000|2025-05-19 13:00:00|76.09|75.69|76.31|75.91|76.31|75.91|76.08|75.68|69
1747659900000|2025-05-19 13:05:00|76.3|75.9|76.28|75.88|76.32|75.92|76.22|75.82|89
1747660200000|2025-05-19 13:10:00|76.27|75.87|76.15|75.75|76.46|76.06|76.13|75.73|80
1747660500000|2025-05-19 13:15:00|76.14|75.74|76.33|75.93|76.44|76.04|76.06|75.66|88
1747660800000|2025-05-19 13:20:00|76.34|75.94|76.54|76.14|76.54|76.14|76.24|75.84|73
1747661100000|2025-05-19 13:25:00|76.52|76.12|76.63|76.23|76.73|76.33|76.52|76.12|45
1747661400000|2025-05-19 13:30:00|76.65|76.25|76.73|76.33|76.85|76.45|76.49|76.09|194
1747661700000|2025-05-19 13:35:00|76.72|76.32|77.17|76.77|77.18|76.78|76.64|76.24|136
1747662000000|2025-05-19 13:40:00|77.16|76.76|77.25|76.85|77.3|76.9|77.07|76.67|160
1747662300000|2025-05-19 13:45:00|77.27|76.87|77.22|76.82|77.49|77.09|77.22|76.82|123
1747662600000|2025-05-19 13:50:00|77.21|76.81|77.19|76.79|77.39|76.99|77.12|76.72|226
1747662900000|2025-05-19 13:55:00|77.18|76.78|77|76.6|77.22|76.82|76.97|76.57|127
1747663200000|2025-05-19 14:00:00|76.99|76.59|77.05|76.65|77.31|76.91|76.97|76.57|217
1747663500000|2025-05-19 14:05:00|77.04|76.64|77.35|76.95|77.35|76.95|76.87|76.47|217
1747663800000|2025-05-19 14:10:00|77.32|76.92|77.22|76.82|77.39|76.99|77.12|76.72|139
1747664100000|2025-05-19 14:15:00|77.21|76.81|77.55|77.15|77.55|77.15|77.21|76.81|133
1747664400000|2025-05-19 14:20:00|77.52|77.12|77.26|76.86|77.54|77.14|77.26|76.86|78
1747664700000|2025-05-19 14:25:00|77.27|76.87|77.24|76.84|77.33|76.93|77.13|76.73|82
1747665000000|2025-05-19 14:30:00|77.26|76.86|77.47|77.07|77.51|77.11|77.15|76.75|124
1747665300000|2025-05-19 14:35:00|77.48|77.08|77.38|76.98|77.54|77.14|77.37|76.97|99
1747665600000|2025-05-19 14:40:00|77.37|76.97|77.3|76.9|77.52|77.12|77.28|76.88|114
1747665900000|2025-05-19 14:45:00|77.35|76.95|77.25|76.85|77.44|77.04|77.24|76.84|139
1747666200000|2025-05-19 14:50:00|77.24|76.84|77.14|76.74|77.34|76.94|77.04|76.64|128
1747666500000|2025-05-19 14:55:00|77.17|76.77|77.05|76.65|77.3|76.9|77.03|76.63|103
1747666800000|2025-05-19 15:00:00|77.09|76.69|77.25|76.85|77.28|76.88|77.07|76.67|167
1747667100000|2025-05-19 15:05:00|77.24|76.84|77.37|76.97|77.37|76.97|77.16|76.76|120
1747667400000|2025-05-19 15:10:00|77.41|77.01|77.27|76.87|77.46|77.06|77.25|76.85|108
1747667700000|2025-05-19 15:15:00|77.26|76.86|77.22|76.82|77.35|76.95|77.02|76.62|110
1747668000000|2025-05-19 15:20:00|77.21|76.81|77.26|76.86|77.43|77.03|77.21|76.81|102
1747668300000|2025-05-19 15:25:00|77.27|76.87|77.33|76.93|77.39|76.99|77.17|76.77|84
1747668600000|2025-05-19 15:30:00|77.32|76.92|77.37|76.97|77.57|77.17|77.26|76.86|153
1747668900000|2025-05-19 15:35:00|77.36|76.96|77.54|77.14|77.64|77.24|77.36|76.96|162
1747669200000|2025-05-19 15:40:00|77.55|77.15|77.52|77.12|77.69|77.29|77.43|77.03|98
1747669500000|2025-05-19 15:45:00|77.53|77.13|77.38|76.98|77.6|77.2|77.38|76.98|95
1747669800000|2025-05-19 15:50:00|77.39|76.99|77.35|76.95|77.47|77.07|77.32|76.92|65
1747670100000|2025-05-19 15:55:00|77.34|76.94|77.46|77.06|77.53|77.13|77.32|76.92|71
1747670400000|2025-05-19 16:00:00|77.45|77.05|77.32|76.92|77.52|77.12|77.27|76.87|115
1747670700000|2025-05-19 16:05:00|77.31|76.91|77.06|76.66|77.32|76.92|77.05|76.65|69
1747671000000|2025-05-19 16:10:00|77.04|76.64|77.04|76.64|77.15|76.75|77.01|76.61|82
1747671300000|2025-05-19 16:15:00|77.03|76.63|77.21|76.81|77.28|76.88|77|76.6|78
1747671600000|2025-05-19 16:20:00|77.2|76.8|77.31|76.91|77.44|77.04|77.13|76.73|84
1747671900000|2025-05-19 16:25:00|77.32|76.92|77.32|76.92|77.33|76.93|77.13|76.73|74
1747672200000|2025-05-19 16:30:00|77.33|76.93|77.11|76.71|77.35|76.95|77.08|76.68|50
1747672500000|2025-05-19 16:35:00|77.12|76.72|77.07|76.67|77.13|76.73|76.92|76.52|60
1747672800000|2025-05-19 16:40:00|77.08|76.68|77.33|76.93|77.38|76.98|77.08|76.68|101
1747673100000|2025-05-19 16:45:00|77.32|76.92|77.51|77.11|77.51|77.11|77.23|76.83|87
1747673400000|2025-05-19 16:50:00|77.52|77.12|77.51|77.11|77.64|77.24|77.5|77.1|70
1747673700000|2025-05-19 16:55:00|77.5|77.1|77.81|77.41|77.82|77.42|77.5|77.1|77
1747674000000|2025-05-19 17:00:00|77.82|77.42|78.35|77.95|78.43|78.03|77.82|77.42|135
1747674300000|2025-05-19 17:05:00|78.36|77.96|78.52|78.12|78.52|78.12|78.12|77.72|158
1747674600000|2025-05-19 17:10:00|78.51|78.11|78.19|77.79|78.52|78.12|78.17|77.77|131
1747674900000|2025-05-19 17:15:00|78.17|77.77|78.02|77.62|78.31|77.91|78.02|77.62|117
1747675200000|2025-05-19 17:20:00|78.04|77.64|78.39|77.99|78.58|78.18|78.02|77.62|133
1747675500000|2025-05-19 17:25:00|78.38|77.98|78.15|77.75|78.42|78.02|78.15|77.75|61
1747675800000|2025-05-19 17:30:00|78.13|77.73|78.08|77.68|78.15|77.75|78.01|77.61|85
1747676100000|2025-05-19 17:35:00|78.1|77.7|77.95|77.55|78.23|77.83|77.9|77.5|82
1747676400000|2025-05-19 17:40:00|77.96|77.56|77.93|77.53|77.99|77.59|77.79|77.39|103
1747676700000|2025-05-19 17:45:00|77.92|77.52|78.02|77.62|78.11|77.71|77.92|77.52|75
1747677000000|2025-05-19 17:50:00|78.01|77.61|78.04|77.64|78.06|77.66|77.96|77.56|92
1747677300000|2025-05-19 17:55:00|78.03|77.63|77.95|77.55|78.06|77.66|77.87|77.47|98
1747677600000|2025-05-19 18:00:00|77.96|77.56|78.02|77.62|78.11|77.71|77.9|77.5|75
1747677900000|2025-05-19 18:05:00|78.03|77.63|77.89|77.49|78.06|77.66|77.86|77.46|71
1747678200000|2025-05-19 18:10:00|77.88|77.48|77.73|77.33|77.89|77.49|77.69|77.29|55
1747678500000|2025-05-19 18:15:00|77.72|77.32|77.22|76.82|77.77|77.37|77.22|76.82|61
1747678800000|2025-05-19 18:20:00|77.19|76.79|77.37|76.97|77.42|77.02|77.13|76.73|102
1747679100000|2025-05-19 18:25:00|77.39|76.99|77.41|77.01|77.5|77.1|77.31|76.91|56
1747679400000|2025-05-19 18:30:00|77.4|77|77.17|76.77|77.42|77.02|77.02|76.62|119
1747679700000|2025-05-19 18:35:00|77.16|76.76|77.55|77.15|77.73|77.33|77.13|76.73|97
1747680000000|2025-05-19 18:40:00|77.56|77.16|77.56|77.16|77.65|77.25|77.51|77.11|83
1747680300000|2025-05-19 18:45:00|77.57|77.17|77.43|77.03|77.6|77.2|77.4|77|73
1747680600000|2025-05-19 18:50:00|77.42|77.02|77.16|76.76|77.45|77.05|77.15|76.75|64
1747680900000|2025-05-19 18:55:00|77.15|76.75|77.24|76.84|77.27|76.87|77.13|76.73|58
1747681200000|2025-05-19 19:00:00|77.26|76.86|77.19|76.79|77.32|76.92|77.11|76.71|75
1747681500000|2025-05-19 19:05:00|77.22|76.82|77.15|76.75|77.23|76.83|76.92|76.52|78
1747681800000|2025-05-19 19:10:00|77.16|76.76|76.88|76.48|77.16|76.76|76.88|76.48|72
1747682100000|2025-05-19 19:15:00|76.85|76.45|77.04|76.64|77.09|76.69|76.82|76.42|76
1747682400000|2025-05-19 19:20:00|77.03|76.63|76.99|76.59|77.09|76.69|76.92|76.52|69
1747682700000|2025-05-19 19:25:00|77|76.6|76.92|76.52|77|76.6|76.9|76.5|33
1747683000000|2025-05-19 19:30:00|76.93|76.53|77.21|76.81|77.31|76.91|76.91|76.51|82
1747683300000|2025-05-19 19:35:00|77.22|76.82|77.37|76.97|77.37|76.97|77.22|76.82|78
1747683600000|2025-05-19 19:40:00|77.38|76.98|77.06|76.66|77.38|76.98|77.06|76.66|71
1747683900000|2025-05-19 19:45:00|77.05|76.65|77.02|76.62|77.11|76.71|76.95|76.55|60
1747684200000|2025-05-19 19:50:00|77.03|76.63|77.01|76.61|77.06|76.66|76.94|76.54|72
1747684500000|2025-05-19 19:55:00|77|76.6|77.03|76.63|77.08|76.68|76.93|76.53|75
1747684800000|2025-05-19 20:00:00|77.04|76.64|77.1|76.7|77.13|76.73|76.92|76.52|69
1747685100000|2025-05-19 20:05:00|77.11|76.71|77.14|76.74|77.16|76.76|77.03|76.63|71
1747685400000|2025-05-19 20:10:00|77.1|76.7|77|76.6|77.1|76.7|76.98|76.58|48
1747685700000|2025-05-19 20:15:00|77.01|76.61|77.11|76.71|77.13|76.73|76.99|76.59|40
1747686000000|2025-05-19 20:20:00|77.1|76.7|77.1|76.7|77.14|76.74|77.05|76.65|48
1747686300000|2025-05-19 20:25:00|77.09|76.69|77.1|76.7|77.25|76.85|77.08|76.68|42
1747686600000|2025-05-19 20:30:00|77.08|76.68|77.04|76.64|77.09|76.69|77.04|76.64|22
1747686900000|2025-05-19 20:35:00|77.03|76.63|76.96|76.56|77.03|76.63|76.89|76.49|30
1747687200000|2025-05-19 20:40:00|76.97|76.57|76.9|76.5|76.98|76.58|76.85|76.45|68
1747687500000|2025-05-19 20:45:00|76.89|76.49|76.86|76.46|76.91|76.51|76.72|76.32|48
1747687800000|2025-05-19 20:50:00|76.85|76.45|76.89|76.49|76.95|76.55|76.79|76.39|59
1747688100000|2025-05-19 20:55:00|76.88|76.48|76.85|76.45|76.88|76.48|76.65|76.25|74
1747688400000|2025-05-19 21:00:00|76.86|76.46|76.75|76.35|76.86|76.46|76.68|76.28|79
1747688700000|2025-05-19 21:05:00|76.74|76.34|76.65|76.25|76.75|76.35|76.64|76.24|72
1747689000000|2025-05-19 21:10:00|76.66|76.26|76.83|76.43|76.83|76.43|76.65|76.25|28
1747689300000|2025-05-19 21:15:00|76.84|76.44|76.75|76.35|76.89|76.49|76.75|76.35|35
1747689600000|2025-05-19 21:20:00|76.76|76.36|76.79|76.39|76.8|76.4|76.75|76.35|27
1747689900000|2025-05-19 21:25:00|76.78|76.38|76.46|76.06|76.79|76.39|76.39|75.99|51
1747690200000|2025-05-19 21:30:00|76.47|76.07|76.75|76.35|76.76|76.36|76.46|76.06|49
1747690500000|2025-05-19 21:35:00|76.74|76.34|76.88|76.48|76.88|76.48|76.71|76.31|38
1747690800000|2025-05-19 21:40:00|76.87|76.47|76.81|76.41|76.9|76.5|76.76|76.36|70
1747691100000|2025-05-19 21:45:00|76.82|76.42|76.89|76.49|76.91|76.51|76.82|76.42|36
1747691400000|2025-05-19 21:50:00|76.9|76.5|77.17|76.77|77.2|76.8|76.89|76.49|43
1747691700000|2025-05-19 21:55:00|77.16|76.76|77.27|76.87|77.28|76.88|77.12|76.72|68
1747692000000|2025-05-19 22:00:00|77.28|76.88|77.5|77.1|77.51|77.11|77.26|76.86|61
1747692300000|2025-05-19 22:05:00|77.51|77.11|77.28|76.88|77.52|77.12|77.27|76.87|55
1747692600000|2025-05-19 22:10:00|77.29|76.89|77.19|76.79|77.4|77|77.18|76.78|63
1747692900000|2025-05-19 22:15:00|77.2|76.8|77.26|76.86|77.28|76.88|77.18|76.78|48
1747693200000|2025-05-19 22:20:00|77.28|76.88|77.38|76.98|77.38|76.98|77.19|76.79|50
1747693500000|2025-05-19 22:25:00|77.39|76.99|77.42|77.02|77.52|77.12|77.38|76.98|66
1747693800000|2025-05-19 22:30:00|77.43|77.03|77.45|77.05|77.45|77.05|77.4|77|26
1747694100000|2025-05-19 22:35:00|77.46|77.06|77.43|77.03|77.47|77.07|77.41|77.01|12
1747694400000|2025-05-19 22:40:00|77.42|77.02|77.54|77.14|77.57|77.17|77.41|77.01|29
1747694700000|2025-05-19 22:45:00|77.55|77.15|77.44|77.04|77.55|77.15|77.42|77.02|37
1747695000000|2025-05-19 22:50:00|77.43|77.03|77.33|76.93|77.43|77.03|77.25|76.85|32
1747695300000|2025-05-19 22:55:00|77.34|76.94|77.47|77.07|77.56|77.16|77.34|76.94|22
1747695600000|2025-05-19 23:00:00|77.46|77.06|77.65|77.25|77.65|77.25|77.32|76.92|42
1747695900000|2025-05-19 23:05:00|77.66|77.26|77.64|77.24|77.73|77.33|77.63|77.23|48
1747696200000|2025-05-19 23:10:00|77.65|77.25|77.43|77.03|77.73|77.33|77.43|77.03|49
1747696500000|2025-05-19 23:15:00|77.44|77.04|77.34|76.94|77.46|77.06|77.3|76.9|28
1747696800000|2025-05-19 23:20:00|77.35|76.95|77.53|77.13|77.54|77.14|77.33|76.93|37
1747697100000|2025-05-19 23:25:00|77.52|77.12|77.4|77|77.55|77.15|77.37|76.97|38
1747697400000|2025-05-19 23:30:00|77.42|77.02|77.62|77.22|77.63|77.23|77.42|77.02|60
1747697700000|2025-05-19 23:35:00|77.63|77.23|77.83|77.43|77.83|77.43|77.63|77.23|33
1747698000000|2025-05-19 23:40:00|77.84|77.44|77.69|77.29|77.87|77.47|77.69|77.29|43
1747698300000|2025-05-19 23:45:00|77.7|77.3|77.83|77.43|77.87|77.47|77.67|77.27|49
1747698600000|2025-05-19 23:50:00|77.82|77.42|77.88|77.48|77.97|77.57|77.82|77.42|54
1747698900000|2025-05-19 23:55:00|77.91|77.51|77.83|77.43|77.93|77.53|77.76|77.36|48
1747699200000|2025-05-20 00:00:00|77.81|77.41|77.83|77.43|77.93|77.53|77.75|77.35|92
1747699500000|2025-05-20 00:05:00|77.84|77.44|77.93|77.53|77.95|77.55|77.81|77.41|51
1747699800000|2025-05-20 00:10:00|77.92|77.52|78.01|77.61|78.02|77.62|77.91|77.51|77
1747700100000|2025-05-20 00:15:00|78.02|77.62|78.33|77.93|78.35|77.95|78.02|77.62|103
1747700400000|2025-05-20 00:20:00|78.34|77.94|78.17|77.77|78.46|78.06|78.15|77.75|110
1747700700000|2025-05-20 00:25:00|78.16|77.76|77.86|77.46|78.24|77.84|77.85|77.45|94
1747701000000|2025-05-20 00:30:00|77.85|77.45|77.61|77.21|77.92|77.52|77.56|77.16|139
1747701300000|2025-05-20 00:35:00|77.63|77.23|77.84|77.44|77.93|77.53|77.52|77.12|105
1747701600000|2025-05-20 00:40:00|77.83|77.43|77.4|77|77.83|77.43|77.35|76.95|85
1747701900000|2025-05-20 00:45:00|77.41|77.01|77.29|76.89|77.49|77.09|77.21|76.81|59
1747702200000|2025-05-20 00:50:00|77.28|76.88|77.21|76.81|77.33|76.93|77.17|76.77|61
1747702500000|2025-05-20 00:55:00|77.2|76.8|77.02|76.62|77.21|76.81|77.01|76.61|113
1747702800000|2025-05-20 01:00:00|77.01|76.61|77.2|76.8|77.2|76.8|76.9|76.5|92
1747703100000|2025-05-20 01:05:00|77.19|76.79|77.37|76.97|77.46|77.06|77.17|76.77|138
1747703400000|2025-05-20 01:10:00|77.38|76.98|77.29|76.89|77.45|77.05|77.13|76.73|243
1747703700000|2025-05-20 01:15:00|77.28|76.88|77.39|76.99|77.4|77|77.19|76.79|108
1747704000000|2025-05-20 01:20:00|77.38|76.98|77.56|77.16|77.61|77.21|77.38|76.98|68
1747704300000|2025-05-20 01:25:00|77.55|77.15|77.43|77.03|77.55|77.15|77.4|77|57
1747704600000|2025-05-20 01:30:00|77.41|77.01|77.52|77.12|77.68|77.28|77.41|77.01|78
1747704900000|2025-05-20 01:35:00|77.53|77.13|78.01|77.61|78.03|77.63|77.51|77.11|100
1747705200000|2025-05-20 01:40:00|78|77.6|77.64|77.24|78.16|77.76|77.63|77.23|99
1747705500000|2025-05-20 01:45:00|77.65|77.25|77.58|77.18|77.73|77.33|77.58|77.18|89
1747705800000|2025-05-20 01:50:00|77.59|77.19|77.85|77.45|77.89|77.49|77.59|77.19|85
1747706100000|2025-05-20 01:55:00|77.84|77.44|78.04|77.64|78.19|77.79|77.84|77.44|81
1747706400000|2025-05-20 02:00:00|78.02|77.62|78.02|77.62|78.09|77.69|77.99|77.59|54
1747706700000|2025-05-20 02:05:00|78.03|77.63|78.12|77.72|78.17|77.77|77.97|77.57|81
1747707000000|2025-05-20 02:10:00|78.1|77.7|78.21|77.81|78.31|77.91|78.1|77.7|67
1747707300000|2025-05-20 02:15:00|78.22|77.82|78.29|77.89|78.31|77.91|78.09|77.69|83
1747707600000|2025-05-20 02:20:00|78.3|77.9|78.66|78.26|78.69|78.29|78.22|77.82|80
1747707900000|2025-05-20 02:25:00|78.67|78.27|78.25|77.85|78.73|78.33|78.24|77.84|95
1747708200000|2025-05-20 02:30:00|78.26|77.86|78.43|78.03|78.47|78.07|78.2|77.8|112
1747708500000|2025-05-20 02:35:00|78.46|78.06|78.11|77.71|78.5|78.1|78.1|77.7|82
1747708800000|2025-05-20 02:40:00|78.1|77.7|78.04|77.64|78.3|77.9|77.87|77.47|147
1747709100000|2025-05-20 02:45:00|78.03|77.63|77.77|77.37|78.06|77.66|77.61|77.21|194
1747709400000|2025-05-20 02:50:00|77.78|77.38|77.86|77.46|78.01|77.61|77.74|77.34|115
1747709700000|2025-05-20 02:55:00|77.85|77.45|78.02|77.62|78.09|77.69|77.66|77.26|345
1747710000000|2025-05-20 03:00:00|78.05|77.65|77.56|77.16|78.13|77.73|77.32|76.92|359
1747710300000|2025-05-20 03:05:00|77.62|77.22|77.72|77.32|77.8|77.4|77.56|77.16|171
1747710600000|2025-05-20 03:10:00|77.71|77.31|77.59|77.19|77.82|77.42|77.35|76.95|345
1747710900000|2025-05-20 03:15:00|77.58|77.18|77.53|77.13|77.67|77.27|77.38|76.98|155
1747711200000|2025-05-20 03:20:00|77.61|77.21|77.9|77.5|77.97|77.57|77.49|77.09|180
1747711500000|2025-05-20 03:25:00|77.94|77.54|77.97|77.57|78.18|77.78|77.88|77.48|204
1747711800000|2025-05-20 03:30:00|77.99|77.59|77.64|77.24|78.06|77.66|77.62|77.22|163
1747712100000|2025-05-20 03:35:00|77.63|77.23|77.69|77.29|78|77.6|77.63|77.23|185
1747712400000|2025-05-20 03:40:00|77.68|77.28|77.79|77.39|77.88|77.48|77.66|77.26|129
1747712700000|2025-05-20 03:45:00|77.8|77.4|77.6|77.2|77.81|77.41|77.52|77.12|131
1747713000000|2025-05-20 03:50:00|77.59|77.19|77.53|77.13|77.69|77.29|77.44|77.04|164
1747713300000|2025-05-20 03:55:00|77.51|77.11|77.61|77.21|77.73|77.33|77.46|77.06|133
1747713600000|2025-05-20 04:00:00|77.62|77.22|77.67|77.27|77.7|77.3|77.55|77.15|198
1747713900000|2025-05-20 04:05:00|77.66|77.26|77.6|77.2|77.69|77.29|77.42|77.02|145
1747714200000|2025-05-20 04:10:00|77.58|77.18|77.65|77.25|77.69|77.29|77.51|77.11|115
1747714500000|2025-05-20 04:15:00|77.64|77.24|77.56|77.16|77.7|77.3|77.4|77|318
1747714800000|2025-05-20 04:20:00|77.55|77.15|77.65|77.25|77.71|77.31|77.43|77.03|321
1747715100000|2025-05-20 04:25:00|77.7|77.3|77.53|77.13|77.71|77.31|77.44|77.04|283
1747715400000|2025-05-20 04:30:00|77.54|77.14|77.69|77.29|77.7|77.3|77.43|77.03|204
1747715700000|2025-05-20 04:35:00|77.67|77.27|77.69|77.29|77.71|77.31|77.62|77.22|72
1747716000000|2025-05-20 04:40:00|77.68|77.28|77.66|77.26|77.71|77.31|77.6|77.2|86
1747716300000|2025-05-20 04:45:00|77.65|77.25|77.75|77.35|77.82|77.42|77.61|77.21|258
1747716600000|2025-05-20 04:50:00|77.82|77.42|77.94|77.54|77.96|77.56|77.73|77.33|214
1747716900000|2025-05-20 04:55:00|77.99|77.59|77.84|77.44|78.04|77.64|77.75|77.35|176
1747717200000|2025-05-20 05:00:00|77.85|77.45|77.95|77.55|78.05|77.65|77.79|77.39|141
1747717500000|2025-05-20 05:05:00|77.94|77.54|78.12|77.72|78.12|77.72|77.81|77.41|98
1747717800000|2025-05-20 05:10:00|78.13|77.73|78.02|77.62|78.22|77.82|78.02|77.62|249
1747718100000|2025-05-20 05:15:00|77.99|77.59|78.04|77.64|78.12|77.72|77.93|77.53|132
1747718400000|2025-05-20 05:20:00|78.03|77.63|77.96|77.56|78.04|77.64|77.86|77.46|103
1747718700000|2025-05-20 05:25:00|78.02|77.62|78.33|77.93|78.34|77.94|77.96|77.56|99
1747719000000|2025-05-20 05:30:00|78.32|77.92|78.07|77.67|78.34|77.94|77.97|77.57|184
1747719300000|2025-05-20 05:35:00|78.06|77.66|78.22|77.82|78.22|77.82|77.9|77.5|129
1747719600000|2025-05-20 05:40:00|78.21|77.81|78.02|77.62|78.23|77.83|77.91|77.51|132
1747719900000|2025-05-20 05:45:00|77.97|77.57|78.25|77.85|78.32|77.92|77.95|77.55|151
1747720200000|2025-05-20 05:50:00|78.23|77.83|78.07|77.67|78.32|77.92|78.07|77.67|137
1747720500000|2025-05-20 05:55:00|78.15|77.75|78.05|77.65|78.21|77.81|78.03|77.63|132
1747720800000|2025-05-20 06:00:00|78.07|77.67|78.26|77.86|78.38|77.98|78.06|77.66|144
1747721100000|2025-05-20 06:05:00|78.25|77.85|78.47|78.07|78.47|78.07|78.06|77.66|253
1747721400000|2025-05-20 06:10:00|78.44|78.04|78.57|78.17|78.57|78.17|78.37|77.97|188
1747721700000|2025-05-20 06:15:00|78.58|78.18|78.82|78.42|78.93|78.53|78.49|78.09|234
1747722000000|2025-05-20 06:20:00|78.81|78.41|78.77|78.37|79.09|78.69|78.69|78.29|209
1747722300000|2025-05-20 06:25:00|78.76|78.36|79.18|78.78|79.18|78.78|78.59|78.19|188
1747722600000|2025-05-20 06:30:00|79.1|78.7|78.53|78.13|79.1|78.7|78.35|77.95|162
1747722900000|2025-05-20 06:35:00|78.54|78.14|78.33|77.93|78.56|78.16|78.24|77.84|72
1747723200000|2025-05-20 06:40:00|78.32|77.92|78.65|78.25|78.65|78.25|78.27|77.87|74
1747723500000|2025-05-20 06:45:00|78.63|78.23|78.72|78.32|78.73|78.33|78.47|78.07|85
1747723800000|2025-05-20 06:50:00|78.73|78.33|78.63|78.23|78.78|78.38|78.46|78.06|104
1747724100000|2025-05-20 06:55:00|78.62|78.22|78.63|78.23|78.65|78.25|78.57|78.17|50
1747724400000|2025-05-20 07:00:00|78.62|78.22|78.36|77.96|78.63|78.23|78.21|77.81|80
1747724700000|2025-05-20 07:05:00|78.37|77.97|78.31|77.91|78.45|78.05|78.11|77.71|176
1747725000000|2025-05-20 07:10:00|78.33|77.93|78.3|77.9|78.54|78.14|78.3|77.9|100
1747725300000|2025-05-20 07:15:00|78.33|77.93|78.13|77.73|78.35|77.95|78.08|77.68|77
1747725600000|2025-05-20 07:20:00|78.12|77.72|78.12|77.72|78.15|77.75|77.93|77.53|63
1747725900000|2025-05-20 07:25:00|78.11|77.71|78.13|77.73|78.17|77.77|78.08|77.68|69
1747726200000|2025-05-20 07:30:00|78.15|77.75|77.76|77.36|78.15|77.75|77.68|77.28|119
1747726500000|2025-05-20 07:35:00|77.75|77.35|77.57|77.17|77.8|77.4|77.5|77.1|127
1747726800000|2025-05-20 07:40:00|77.58|77.18|77.45|77.05|77.69|77.29|77.43|77.03|105
1747727100000|2025-05-20 07:45:00|77.44|77.04|77.24|76.84|77.44|77.04|77.22|76.82|107
1747727400000|2025-05-20 07:50:00|77.25|76.85|77.24|76.84|77.39|76.99|77.23|76.83|84
1747727700000|2025-05-20 07:55:00|77.25|76.85|77.07|76.67|77.26|76.86|77.03|76.63|84
1747728000000|2025-05-20 08:00:00|77.05|76.65|77.17|76.77|77.5|77.1|77.04|76.64|134
1747728300000|2025-05-20 08:05:00|77.19|76.79|76.61|76.21|77.33|76.93|76.6|76.2|121
1747728600000|2025-05-20 08:10:00|76.62|76.22|76.12|75.72|76.65|76.25|76.09|75.69|124
1747728900000|2025-05-20 08:15:00|76.13|75.73|76.38|75.98|76.39|75.99|76.08|75.68|97
1747729200000|2025-05-20 08:20:00|76.37|75.97|76.46|76.06|76.56|76.16|76.25|75.85|89
1747729500000|2025-05-20 08:25:00|76.45|76.05|76.41|76.01|76.52|76.12|76.29|75.89|64
1747729800000|2025-05-20 08:30:00|76.42|76.02|76.62|76.22|76.8|76.4|76.42|76.02|90
1747730100000|2025-05-20 08:35:00|76.63|76.23|76.33|75.93|76.63|76.23|76.23|75.83|136
1747730400000|2025-05-20 08:40:00|76.34|75.94|76.55|76.15|76.55|76.15|76.3|75.9|80
1747730700000|2025-05-20 08:45:00|76.54|76.14|76.58|76.18|76.73|76.33|76.51|76.11|99
1747731000000|2025-05-20 08:50:00|76.59|76.19|76.55|76.15|76.64|76.24|76.5|76.1|86
1747731300000|2025-05-20 08:55:00|76.56|76.16|76.61|76.21|76.62|76.22|76.38|75.98|86
1747731600000|2025-05-20 09:00:00|76.6|76.2|76.5|76.1|76.6|76.2|76.38|75.98|124
1747731900000|2025-05-20 09:05:00|76.49|76.09|76.67|76.27|76.75|76.35|76.48|76.08|85
1747732200000|2025-05-20 09:10:00|76.68|76.28|76.75|76.35|76.75|76.35|76.63|76.23|76
1747732500000|2025-05-20 09:15:00|76.72|76.32|76.26|75.86|76.94|76.54|76.25|75.85|111
1747732800000|2025-05-20 09:20:00|76.27|75.87|76.54|76.14|76.66|76.26|76.27|75.87|83
1747733100000|2025-05-20 09:25:00|76.55|76.15|76.49|76.09|76.56|76.16|76.44|76.04|75
1747733400000|2025-05-20 09:30:00|76.51|76.11|76.44|76.04|76.53|76.13|76.34|75.94|107
1747733700000|2025-05-20 09:35:00|76.45|76.05|76.51|76.11|76.56|76.16|76.43|76.03|75
1747734000000|2025-05-20 09:40:00|76.52|76.12|76.46|76.06|76.56|76.16|76.43|76.03|82
1747734300000|2025-05-20 09:45:00|76.44|76.04|76.44|76.04|76.6|76.2|76.42|76.02|69
1747734600000|2025-05-20 09:50:00|76.45|76.05|76.35|75.95|76.47|76.07|76.35|75.95|82
1747734900000|2025-05-20 09:55:00|76.36|75.96|76.45|76.05|76.45|76.05|76.36|75.96|80
1747735200000|2025-05-20 10:00:00|76.46|76.06|76.51|76.11|76.53|76.13|76.32|75.92|86
1747735500000|2025-05-20 10:05:00|76.49|76.09|76.57|76.17|76.63|76.23|76.29|75.89|110
1747735800000|2025-05-20 10:10:00|76.55|76.15|76.29|75.89|76.55|76.15|76.23|75.83|100
1747736100000|2025-05-20 10:15:00|76.3|75.9|76.11|75.71|76.3|75.9|75.9|75.5|96
1747736400000|2025-05-20 10:20:00|76.05|75.65|76.29|75.89|76.29|75.89|75.87|75.47|68
1747736700000|2025-05-20 10:25:00|76.31|75.91|76.19|75.79|76.34|75.94|76.13|75.73|75
1747737000000|2025-05-20 10:30:00|76.2|75.8|76.07|75.67|76.2|75.8|75.98|75.58|97
1747737300000|2025-05-20 10:35:00|76.06|75.66|76.11|75.71|76.18|75.78|76.06|75.66|71
1747737600000|2025-05-20 10:40:00|76.1|75.7|76.12|75.72|76.14|75.74|76.02|75.62|81
1747737900000|2025-05-20 10:45:00|76.13|75.73|76.03|75.63|76.21|75.81|75.86|75.46|74
1747738200000|2025-05-20 10:50:00|76.02|75.62|75.99|75.59|76.03|75.63|75.97|75.57|63
1747738500000|2025-05-20 10:55:00|75.97|75.57|75.88|75.48|75.99|75.59|75.87|75.47|55
1747738800000|2025-05-20 11:00:00|75.89|75.49|76.24|75.84|76.28|75.88|75.88|75.48|95
1747739100000|2025-05-20 11:05:00|76.25|75.85|76.19|75.79|76.27|75.87|76.03|75.63|87
1747739400000|2025-05-20 11:10:00|76.2|75.8|76.14|75.74|76.29|75.89|76.12|75.72|69
1747739700000|2025-05-20 11:15:00|76.16|75.76|76.24|75.84|76.41|76.01|76.16|75.76|84
1747740000000|2025-05-20 11:20:00|76.25|75.85|76.17|75.77|76.27|75.87|76.17|75.77|70
1747740300000|2025-05-20 11:25:00|76.18|75.78|76.58|76.18|76.64|76.24|76.18|75.78|60
1747740600000|2025-05-20 11:30:00|76.61|76.21|76.92|76.52|76.97|76.57|76.61|76.21|83
1747740900000|2025-05-20 11:35:00|76.93|76.53|76.96|76.56|77|76.6|76.85|76.45|81
1747741200000|2025-05-20 11:40:00|76.94|76.54|76.86|76.46|76.99|76.59|76.82|76.42|99
1747741500000|2025-05-20 11:45:00|76.85|76.45|77.1|76.7|77.11|76.71|76.82|76.42|79
1747741800000|2025-05-20 11:50:00|77.11|76.71|77.29|76.89|77.29|76.89|77.08|76.68|66
1747742100000|2025-05-20 11:55:00|77.28|76.88|77.4|77|77.45|77.05|77.26|76.86|68
1747742400000|2025-05-20 12:00:00|77.38|76.98|77.43|77.03|77.49|77.09|77.19|76.79|87
1747742700000|2025-05-20 12:05:00|77.44|77.04|77.37|76.97|77.49|77.09|77.35|76.95|74
1747743000000|2025-05-20 12:10:00|77.38|76.98|77.56|77.16|77.57|77.17|77.33|76.93|71
1747743300000|2025-05-20 12:15:00|77.55|77.15|77.07|76.67|77.72|77.32|77.06|76.66|104
1747743600000|2025-05-20 12:20:00|77.08|76.68|76.92|76.52|77.12|76.72|76.9|76.5|110
1747743900000|2025-05-20 12:25:00|76.91|76.51|76.8|76.4|76.99|76.59|76.75|76.35|87
1747744200000|2025-05-20 12:30:00|76.81|76.41|76.71|76.31|76.93|76.53|76.7|76.3|78
1747744500000|2025-05-20 12:35:00|76.68|76.28|76.46|76.06|76.73|76.33|76.46|76.06|110
1747744800000|2025-05-20 12:40:00|76.45|76.05|76.58|76.18|76.58|76.18|76.37|75.97|90
1747745100000|2025-05-20 12:45:00|76.57|76.17|76.7|76.3|76.7|76.3|76.35|75.95|128
1747745400000|2025-05-20 12:50:00|76.68|76.28|76.83|76.43|76.83|76.43|76.54|76.14|99
1747745700000|2025-05-20 12:55:00|76.82|76.42|76.71|76.31|76.82|76.42|76.64|76.24|77
1747746000000|2025-05-20 13:00:00|76.72|76.32|76.65|76.25|76.81|76.41|76.65|76.25|71
1747746300000|2025-05-20 13:05:00|76.66|76.26|76.66|76.26|76.67|76.27|76.55|76.15|77
1747746600000|2025-05-20 13:10:00|76.67|76.27|76.61|76.21|76.68|76.28|76.45|76.05|96
1747746900000|2025-05-20 13:15:00|76.6|76.2|76.81|76.41|76.9|76.5|76.6|76.2|70
1747747200000|2025-05-20 13:20:00|76.8|76.4|76.86|76.46|76.95|76.55|76.72|76.32|70
1747747500000|2025-05-20 13:25:00|76.85|76.45|76.83|76.43|77.11|76.71|76.83|76.43|60
1747747800000|2025-05-20 13:30:00|76.84|76.44|77.17|76.77|77.3|76.9|76.76|76.36|131
1747748100000|2025-05-20 13:35:00|77.18|76.78|77.4|77|77.52|77.12|76.83|76.43|194
1747748400000|2025-05-20 13:40:00|77.41|77.01|76.98|76.58|77.44|77.04|76.96|76.56|116
1747748700000|2025-05-20 13:45:00|76.99|76.59|76.94|76.54|77.15|76.75|76.91|76.51|127
1747749000000|2025-05-20 13:50:00|76.93|76.53|77.33|76.93|77.33|76.93|76.77|76.37|124
1747749300000|2025-05-20 13:55:00|77.34|76.94|77.14|76.74|77.48|77.08|77.12|76.72|104
1747749600000|2025-05-20 14:00:00|77.15|76.75|77.12|76.72|77.19|76.79|77.01|76.61|123
1747749900000|2025-05-20 14:05:00|77.14|76.74|77.34|76.94|77.34|76.94|77.11|76.71|95
1747750200000|2025-05-20 14:10:00|77.33|76.93|77.1|76.7|77.51|77.11|77.01|76.61|111
1747750500000|2025-05-20 14:15:00|77.09|76.69|77.21|76.81|77.24|76.84|77.01|76.61|99
1747750800000|2025-05-20 14:20:00|77.2|76.8|77.11|76.71|77.39|76.99|77.09|76.69|93
1747751100000|2025-05-20 14:25:00|77.1|76.7|76.68|76.28|77.11|76.71|76.68|76.28|80
1747751400000|2025-05-20 14:30:00|76.65|76.25|77.2|76.8|77.32|76.92|76.65|76.25|115
1747751700000|2025-05-20 14:35:00|77.17|76.77|77.01|76.61|77.17|76.77|76.96|76.56|59
1747752000000|2025-05-20 14:40:00|77.02|76.62|77.25|76.85|77.29|76.89|76.98|76.58|76
1747752300000|2025-05-20 14:45:00|77.26|76.86|78.36|77.96|78.4|78|77.25|76.85|117
1747752600000|2025-05-20 14:50:00|78.35|77.95|78.15|77.75|78.35|77.95|77.81|77.41|129
1747752900000|2025-05-20 14:55:00|78.18|77.78|77.74|77.34|78.22|77.82|77.51|77.11|106
1747753200000|2025-05-20 15:00:00|77.73|77.33|77.39|76.99|77.82|77.42|77.39|76.99|90
1747753500000|2025-05-20 15:05:00|77.4|77|77.49|77.09|77.52|77.12|77.2|76.8|94
1747753800000|2025-05-20 15:10:00|77.48|77.08|77.87|77.47|78.15|77.75|77.43|77.03|91
1747754100000|2025-05-20 15:15:00|77.91|77.51|78.89|78.49|78.89|78.49|77.91|77.51|64
1747754400000|2025-05-20 15:20:00|78.87|78.47|78.35|77.95|79.06|78.66|78.3|77.9|100
1747754700000|2025-05-20 15:25:00|78.37|77.97|78.8|78.4|79.1|78.7|78.14|77.74|124
1747755000000|2025-05-20 15:30:00|78.78|78.38|78.81|78.41|78.97|78.57|78.54|78.14|130
1747755300000|2025-05-20 15:35:00|78.8|78.4|78.24|77.84|78.85|78.45|78.19|77.79|108
1747755600000|2025-05-20 15:40:00|78.23|77.83|78.38|77.98|78.38|77.98|78.19|77.79|61
1747755900000|2025-05-20 15:45:00|78.39|77.99|78.64|78.24|78.75|78.35|78.34|77.94|99
1747756200000|2025-05-20 15:50:00|78.65|78.25|78.38|77.98|78.65|78.25|78.38|77.98|79
1747756500000|2025-05-20 15:55:00|78.37|77.97|78.3|77.9|78.49|78.09|78.29|77.89|65
1747756800000|2025-05-20 16:00:00|78.28|77.88|78.57|78.17|78.71|78.31|78.25|77.85|134
1747757100000|2025-05-20 16:05:00|78.56|78.16|78.04|77.64|78.56|78.16|77.93|77.53|95
1747757400000|2025-05-20 16:10:00|78.05|77.65|77.97|77.57|78.05|77.65|77.75|77.35|114
1747757700000|2025-05-20 16:15:00|77.98|77.58|77.84|77.44|78.07|77.67|77.84|77.44|112
1747758000000|2025-05-20 16:20:00|77.85|77.45|77.59|77.19|78.03|77.63|77.59|77.19|108
1747758300000|2025-05-20 16:25:00|77.6|77.2|77.66|77.26|77.74|77.34|77.49|77.09|101
1747758600000|2025-05-20 16:30:00|77.67|77.27|77.66|77.26|77.81|77.41|77.66|77.26|74
1747758900000|2025-05-20 16:35:00|77.67|77.27|77.86|77.46|77.98|77.58|77.67|77.27|75
1747759200000|2025-05-20 16:40:00|77.87|77.47|77.76|77.36|77.88|77.48|77.68|77.28|69
1747759500000|2025-05-20 16:45:00|77.77|77.37|77.73|77.33|77.88|77.48|77.73|77.33|52
1747759800000|2025-05-20 16:50:00|77.78|77.38|77.86|77.46|77.88|77.48|77.74|77.34|46
1747760100000|2025-05-20 16:55:00|77.84|77.44|77.77|77.37|77.98|77.58|77.72|77.32|70
1747760400000|2025-05-20 17:00:00|77.76|77.36|77.88|77.48|77.9|77.5|77.74|77.34|60
1747760700000|2025-05-20 17:05:00|77.91|77.51|77.97|77.57|78.05|77.65|77.79|77.39|70
1747761000000|2025-05-20 17:10:00|77.98|77.58|78.08|77.68|78.15|77.75|77.92|77.52|83
1747761300000|2025-05-20 17:15:00|78.07|77.67|77.98|77.58|78.08|77.68|77.96|77.56|70
1747761600000|2025-05-20 17:20:00|77.99|77.59|77.94|77.54|78.02|77.62|77.88|77.48|64
1747761900000|2025-05-20 17:25:00|77.93|77.53|78.08|77.68|78.09|77.69|77.92|77.52|66
1747762200000|2025-05-20 17:30:00|78.09|77.69|77.85|77.45|78.18|77.78|77.81|77.41|101
1747762500000|2025-05-20 17:35:00|77.89|77.49|77.9|77.5|78.07|77.67|77.83|77.43|108
1747762800000|2025-05-20 17:40:00|77.88|77.48|78.06|77.66|78.25|77.85|77.88|77.48|87
1747763100000|2025-05-20 17:45:00|78.05|77.65|77.84|77.44|78.05|77.65|77.57|77.17|86
1747763400000|2025-05-20 17:50:00|77.83|77.43|77.78|77.38|77.93|77.53|77.77|77.37|82
1747763700000|2025-05-20 17:55:00|77.77|77.37|77.59|77.19|77.77|77.37|77.56|77.16|63
1747764000000|2025-05-20 18:00:00|77.6|77.2|77.76|77.36|77.76|77.36|77.49|77.09|59
1747764300000|2025-05-20 18:05:00|77.77|77.37|77.72|77.32|77.86|77.46|77.7|77.3|50
1747764600000|2025-05-20 18:10:00|77.73|77.33|77.63|77.23|77.76|77.36|77.63|77.23|63
1747764900000|2025-05-20 18:15:00|77.64|77.24|77.57|77.17|77.66|77.26|77.41|77.01|65
1747765200000|2025-05-20 18:20:00|77.66|77.26|77.32|76.92|77.67|77.27|77.29|76.89|80
1747765500000|2025-05-20 18:25:00|77.31|76.91|77.34|76.94|77.46|77.06|77.15|76.75|83
1747765800000|2025-05-20 18:30:00|77.35|76.95|77.37|76.97|77.59|77.19|77.32|76.92|146
1747766100000|2025-05-20 18:35:00|77.36|76.96|77.4|77|77.46|77.06|77.32|76.92|92
1747766400000|2025-05-20 18:40:00|77.43|77.03|77.04|76.64|77.43|77.03|77|76.6|93
1747766700000|2025-05-20 18:45:00|77.06|76.66|76.82|76.42|77.11|76.71|76.81|76.41|111
1747767000000|2025-05-20 18:50:00|76.81|76.41|76.82|76.42|76.85|76.45|76.72|76.32|73
1747767300000|2025-05-20 18:55:00|76.81|76.41|76.92|76.52|76.93|76.53|76.65|76.25|105
1747767600000|2025-05-20 19:00:00|76.91|76.51|77.13|76.73|77.15|76.75|76.9|76.5|111
1747767900000|2025-05-20 19:05:00|77.15|76.75|76.76|76.36|77.22|76.82|76.71|76.31|98
1747768200000|2025-05-20 19:10:00|76.8|76.4|76.92|76.52|76.92|76.52|76.8|76.4|39
1747768500000|2025-05-20 19:15:00|76.91|76.51|76.99|76.59|77.01|76.61|76.9|76.5|43
1747768800000|2025-05-20 19:20:00|77|76.6|77.19|76.79|77.19|76.79|76.99|76.59|6
1747769100000|2025-05-20 19:25:00|77.31|76.91|77.32|76.92|77.39|76.99|77.21|76.81|93
1747769400000|2025-05-20 19:30:00|77.35|76.95|77.45|77.05|77.55|77.15|77.29|76.89|141
1747769700000|2025-05-20 19:35:00|77.44|77.04|77.29|76.89|77.5|77.1|77.28|76.88|141
1747770000000|2025-05-20 19:40:00|77.32|76.92|77.27|76.87|77.39|76.99|77.25|76.85|101
1747770300000|2025-05-20 19:45:00|77.26|76.86|77.51|77.11|77.64|77.24|77.25|76.85|126
1747770600000|2025-05-20 19:50:00|77.5|77.1|77.66|77.26|77.73|77.33|77.48|77.08|192
1747770900000|2025-05-20 19:55:00|77.7|77.3|77.77|77.37|77.82|77.42|77.54|77.14|319
1747771200000|2025-05-20 20:00:00|77.76|77.36|77.71|77.31|77.81|77.41|77.51|77.11|348
1747771500000|2025-05-20 20:05:00|77.72|77.32|77.84|77.44|77.89|77.49|77.7|77.3|258
1747771800000|2025-05-20 20:10:00|77.88|77.48|77.91|77.51|78.17|77.77|77.83|77.43|208
1747772100000|2025-05-20 20:15:00|77.9|77.5|78.18|77.78|78.19|77.79|77.81|77.41|185
1747772400000|2025-05-20 20:20:00|78.19|77.79|78.11|77.71|78.2|77.8|78.05|77.65|126
1747772700000|2025-05-20 20:25:00|78.1|77.7|77.95|77.55|78.1|77.7|77.95|77.55|223
1747773000000|2025-05-20 20:30:00|77.96|77.56|78.27|77.87|78.3|77.9|77.94|77.54|138
1747773300000|2025-05-20 20:35:00|78.28|77.88|78.26|77.86|78.51|78.11|78.12|77.72|249
1747773600000|2025-05-20 20:40:00|78.27|77.87|78.2|77.8|78.34|77.94|78.17|77.77|233
1747773900000|2025-05-20 20:45:00|78.26|77.86|78.7|78.3|78.75|78.35|78.25|77.85|213
1747774200000|2025-05-20 20:50:00|78.69|78.29|78.63|78.23|78.75|78.35|78.54|78.14|313
1747774500000|2025-05-20 20:55:00|78.62|78.22|78.86|78.46|78.87|78.47|78.47|78.07|227
1747774800000|2025-05-20 21:00:00|78.84|78.44|78.91|78.51|78.95|78.55|78.62|78.22|270
1747775100000|2025-05-20 21:05:00|78.92|78.52|78.93|78.53|79.02|78.62|78.83|78.43|230
1747775400000|2025-05-20 21:10:00|78.94|78.54|78.8|78.4|78.98|78.58|78.65|78.25|224
1747775700000|2025-05-20 21:15:00|78.81|78.41|78.73|78.33|78.82|78.42|78.58|78.18|205
1747776000000|2025-05-20 21:20:00|78.75|78.35|78.98|78.58|79.01|78.61|78.64|78.24|206
1747776300000|2025-05-20 21:25:00|79.05|78.65|78.6|78.2|79.09|78.69|78.59|78.19|173
1747776600000|2025-05-20 21:30:00|78.66|78.26|78.76|78.36|78.79|78.39|78.56|78.16|150
1747776900000|2025-05-20 21:35:00|78.75|78.35|78.91|78.51|78.96|78.56|78.75|78.35|119
1747777200000|2025-05-20 21:40:00|78.9|78.5|79.03|78.63|79.04|78.64|78.9|78.5|91
1747777500000|2025-05-20 21:45:00|79.02|78.62|78.91|78.51|79.04|78.64|78.9|78.5|128
1747777800000|2025-05-20 21:50:00|78.92|78.52|78.93|78.53|78.99|78.59|78.82|78.42|168
1747778100000|2025-05-20 21:55:00|78.92|78.52|78.88|78.48|78.98|78.58|78.83|78.43|90
1747778400000|2025-05-20 22:00:00|78.89|78.49|78.87|78.47|78.96|78.56|78.87|78.47|66
1747778700000|2025-05-20 22:05:00|78.86|78.46|78.89|78.49|78.9|78.5|78.74|78.34|56
1747779000000|2025-05-20 22:10:00|78.9|78.5|78.93|78.53|78.98|78.58|78.88|78.48|61
1747779300000|2025-05-20 22:15:00|78.94|78.54|78.73|78.33|78.95|78.55|78.72|78.32|64
1747779600000|2025-05-20 22:20:00|78.74|78.34|78.38|77.98|78.74|78.34|78.37|77.97|79
1747779900000|2025-05-20 22:25:00|78.39|77.99|78.89|78.49|78.92|78.52|78.38|77.98|81
1747780200000|2025-05-20 22:30:00|78.88|78.48|78.97|78.57|78.99|78.59|78.85|78.45|51
1747780500000|2025-05-20 22:35:00|78.96|78.56|78.79|78.39|78.98|78.58|78.58|78.18|81
1747780800000|2025-05-20 22:40:00|78.8|78.4|79.01|78.61|79.02|78.62|78.63|78.23|61
1747781100000|2025-05-20 22:45:00|79.02|78.62|78.98|78.58|79.17|78.77|78.98|78.58|46
1747781400000|2025-05-20 22:50:00|78.99|78.59|79.12|78.72|79.12|78.72|78.93|78.53|44
1747781700000|2025-05-20 22:55:00|79.13|78.73|79.05|78.65|79.31|78.91|79.03|78.63|62
1747782000000|2025-05-20 23:00:00|79.04|78.64|78.84|78.44|79.04|78.64|78.82|78.42|54
1747782300000|2025-05-20 23:05:00|78.85|78.45|78.84|78.44|78.89|78.49|78.82|78.42|42
1747782600000|2025-05-20 23:10:00|78.83|78.43|79.02|78.62|79.02|78.62|78.83|78.43|76
1747782900000|2025-05-20 23:15:00|79.01|78.61|79|78.6|79.12|78.72|78.96|78.56|75
1747783200000|2025-05-20 23:20:00|79.01|78.61|78.99|78.59|79.05|78.65|78.81|78.41|85
1747783500000|2025-05-20 23:25:00|79|78.6|79.11|78.71|79.17|78.77|79|78.6|64
1747783800000|2025-05-20 23:30:00|79.12|78.72|78.97|78.57|79.12|78.72|78.91|78.51|91
1747784100000|2025-05-20 23:35:00|78.96|78.56|78.6|78.2|78.96|78.56|78.59|78.19|79
1747784400000|2025-05-20 23:40:00|78.59|78.19|78.62|78.22|78.74|78.34|78.56|78.16|82
1747784700000|2025-05-20 23:45:00|78.61|78.21|79.01|78.61|79.01|78.61|78.61|78.21|103
1747785000000|2025-05-20 23:50:00|79|78.6|78.98|78.58|79.04|78.64|78.88|78.48|76
1747785300000|2025-05-20 23:55:00|78.96|78.56|78.77|78.37|79.11|78.71|78.76|78.36|82
1747785600000|2025-05-21 00:00:00|78.75|78.35|79.4|79|79.41|79.01|78.75|78.35|115
1747785900000|2025-05-21 00:05:00|79.39|78.99|79.31|78.91|79.39|78.99|79.12|78.72|98
1747786200000|2025-05-21 00:10:00|79.3|78.9|79.19|78.79|79.33|78.93|79.15|78.75|89
1747786500000|2025-05-21 00:15:00|79.2|78.8|78.94|78.54|79.38|78.98|78.86|78.46|115
1747786800000|2025-05-21 00:20:00|78.93|78.53|78.93|78.53|79.14|78.74|78.78|78.38|104
1747787100000|2025-05-21 00:25:00|78.94|78.54|78.74|78.34|78.94|78.54|78.73|78.33|82
1747787400000|2025-05-21 00:30:00|78.75|78.35|78.72|78.32|78.91|78.51|78.7|78.3|80
1747787700000|2025-05-21 00:35:00|78.75|78.35|78.59|78.19|78.81|78.41|78.58|78.18|81
1747788000000|2025-05-21 00:40:00|78.6|78.2|78.36|77.96|78.66|78.26|78.34|77.94|84
1747788300000|2025-05-21 00:45:00|78.34|77.94|78.63|78.23|78.75|78.35|78.34|77.94|125
1747788600000|2025-05-21 00:50:00|78.62|78.22|78.59|78.19|78.67|78.27|78.4|78|103
1747788900000|2025-05-21 00:55:00|78.56|78.16|78.62|78.22|78.63|78.23|78.46|78.06|115
1747789200000|2025-05-21 01:00:00|78.58|78.18|78.38|77.98|78.71|78.31|78.34|77.94|209
1747789500000|2025-05-21 01:05:00|78.39|77.99|78.61|78.21|78.61|78.21|78.35|77.95|113
1747789800000|2025-05-21 01:10:00|78.62|78.22|78.48|78.08|79.02|78.62|78.44|78.04|145
1747790100000|2025-05-21 01:15:00|78.44|78.04|78.31|77.91|78.49|78.09|78.31|77.91|80
1747790400000|2025-05-21 01:20:00|78.34|77.94|78.01|77.61|78.42|78.02|77.96|77.56|164
1747790700000|2025-05-21 01:25:00|78.04|77.64|78.17|77.77|78.18|77.78|78.02|77.62|111
1747791000000|2025-05-21 01:30:00|78.16|77.76|78.41|78.01|78.55|78.15|78.06|77.66|151
1747791300000|2025-05-21 01:35:00|78.44|78.04|78.32|77.92|78.46|78.06|78.18|77.78|169
1747791600000|2025-05-21 01:40:00|78.31|77.91|78.32|77.92|78.53|78.13|78.25|77.85|142
1747791900000|2025-05-21 01:45:00|78.33|77.93|78.42|78.02|78.47|78.07|78.17|77.77|125
1747792200000|2025-05-21 01:50:00|78.43|78.03|78.41|78.01|78.46|78.06|78.29|77.89|102
1747792500000|2025-05-21 01:55:00|78.38|77.98|78.22|77.82|78.39|77.99|78.18|77.78|108
1747792800000|2025-05-21 02:00:00|78.21|77.81|78.01|77.61|78.25|77.85|77.82|77.42|159
1747793100000|2025-05-21 02:05:00|77.93|77.53|77.72|77.32|78.02|77.62|77.57|77.17|195
1747793400000|2025-05-21 02:10:00|77.73|77.33|77.89|77.49|77.95|77.55|77.65|77.25|156
1747793700000|2025-05-21 02:15:00|77.9|77.5|77.79|77.39|78.04|77.64|77.63|77.23|188
1747794000000|2025-05-21 02:20:00|77.86|77.46|77.76|77.36|77.86|77.46|77.67|77.27|141
1747794300000|2025-05-21 02:25:00|77.77|77.37|78.04|77.64|78.07|77.67|77.67|77.27|155
1747794600000|2025-05-21 02:30:00|78.03|77.63|78.06|77.66|78.07|77.67|77.71|77.31|217
1747794900000|2025-05-21 02:35:00|78.03|77.63|78.02|77.62|78.14|77.74|77.87|77.47|178
1747795200000|2025-05-21 02:40:00|77.99|77.59|78.1|77.7|78.26|77.86|77.86|77.46|178
1747795500000|2025-05-21 02:45:00|78.11|77.71|78.17|77.77|78.29|77.89|77.84|77.44|127
1747795800000|2025-05-21 02:50:00|78.18|77.78|78.4|78|78.41|78.01|78.09|77.69|51
1747796100000|2025-05-21 02:55:00|78.41|78.01|78.35|77.95|78.47|78.07|78.35|77.95|47
1747796400000|2025-05-21 03:00:00|78.34|77.94|78.35|77.95|78.48|78.08|78.32|77.92|93
1747796700000|2025-05-21 03:05:00|78.34|77.94|78.32|77.92|78.45|78.05|78.26|77.86|60
1747797000000|2025-05-21 03:10:00|78.29|77.89|78.35|77.95|78.5|78.1|78.29|77.89|52
1747797300000|2025-05-21 03:15:00|78.34|77.94|78.45|78.05|78.47|78.07|78.33|77.93|38
1747797600000|2025-05-21 03:20:00|78.44|78.04|78.84|78.44|78.88|78.48|78.35|77.95|87
1747797900000|2025-05-21 03:25:00|78.83|78.43|78.84|78.44|78.86|78.46|78.69|78.29|69
1747798200000|2025-05-21 03:30:00|78.85|78.45|78.85|78.45|79.07|78.67|78.85|78.45|70
1747798500000|2025-05-21 03:35:00|78.86|78.46|78.83|78.43|78.94|78.54|78.78|78.38|72
1747798800000|2025-05-21 03:40:00|78.82|78.42|78.8|78.4|78.85|78.45|78.73|78.33|52
1747799100000|2025-05-21 03:45:00|78.81|78.41|78.72|78.32|78.98|78.58|78.72|78.32|72
1747799400000|2025-05-21 03:50:00|78.73|78.33|78.55|78.15|78.73|78.33|78.54|78.14|33
1747799700000|2025-05-21 03:55:00|78.54|78.14|78.41|78.01|78.6|78.2|78.4|78|45
1747800000000|2025-05-21 04:00:00|78.4|78|78.35|77.95|78.48|78.08|78.33|77.93|34
1747800300000|2025-05-21 04:05:00|78.34|77.94|78.35|77.95|78.49|78.09|78.28|77.88|43
1747800600000|2025-05-21 04:10:00|78.36|77.96|78.53|78.13|78.63|78.23|78.36|77.96|44
1747800900000|2025-05-21 04:15:00|78.52|78.12|78.56|78.16|78.59|78.19|78.52|78.12|28
1747801200000|2025-05-21 04:20:00|78.55|78.15|78.38|77.98|78.56|78.16|78.37|77.97|48
1747801500000|2025-05-21 04:25:00|78.39|77.99|78.32|77.92|78.39|77.99|78.31|77.91|42
1747801800000|2025-05-21 04:30:00|78.33|77.93|78.35|77.95|78.37|77.97|78.2|77.8|65
1747802100000|2025-05-21 04:35:00|78.36|77.96|78.74|78.34|78.76|78.36|78.34|77.94|47
1747802400000|2025-05-21 04:40:00|78.75|78.35|78.9|78.5|79|78.6|78.71|78.31|76
1747802700000|2025-05-21 04:45:00|78.94|78.54|78.78|78.38|78.96|78.56|78.77|78.37|67
1747803000000|2025-05-21 04:50:00|78.76|78.36|78.56|78.16|78.76|78.36|78.52|78.12|43
1747803300000|2025-05-21 04:55:00|78.55|78.15|78.45|78.05|78.55|78.15|78.45|78.05|40
1747803600000|2025-05-21 05:00:00|78.44|78.04|78.45|78.05|78.46|78.06|78.37|77.97|20
1747803900000|2025-05-21 05:05:00|78.49|78.09|78.46|78.06|78.51|78.11|78.45|78.05|30
1747804200000|2025-05-21 05:10:00|78.47|78.07|78.62|78.22|78.62|78.22|78.46|78.06|41
1747804500000|2025-05-21 05:15:00|78.6|78.2|78.71|78.31|78.75|78.35|78.58|78.18|37
1747804800000|2025-05-21 05:20:00|78.72|78.32|78.8|78.4|78.86|78.46|78.71|78.31|42
1747805100000|2025-05-21 05:25:00|78.81|78.41|78.89|78.49|78.89|78.49|78.78|78.38|43
1747805400000|2025-05-21 05:30:00|78.9|78.5|78.98|78.58|78.99|78.59|78.86|78.46|36
1747805700000|2025-05-21 05:35:00|78.97|78.57|78.77|78.37|78.99|78.59|78.77|78.37|49
1747806000000|2025-05-21 05:40:00|78.78|78.38|78.73|78.33|78.78|78.38|78.73|78.33|16
1747806300000|2025-05-21 05:45:00|78.75|78.35|78.7|78.3|78.75|78.35|78.7|78.3|10
1747806900000|2025-05-21 05:55:00|78.73|78.33|78.7|78.3|78.74|78.34|78.7|78.3|8
1747807500000|2025-05-21 06:05:00|78.67|78.27|78.15|77.75|78.67|78.27|78.14|77.74|61
1747807800000|2025-05-21 06:10:00|78.14|77.74|78.3|77.9|78.3|77.9|78.04|77.64|62
1747808100000|2025-05-21 06:15:00|78.31|77.91|78.19|77.79|78.31|77.91|78.06|77.66|74
1747808400000|2025-05-21 06:20:00|78.2|77.8|78.35|77.95|78.37|77.97|78.2|77.8|142
1747808700000|2025-05-21 06:25:00|78.34|77.94|78.65|78.25|78.67|78.27|78.31|77.91|192
1747809000000|2025-05-21 06:30:00|78.64|78.24|78.58|78.18|78.65|78.25|78.49|78.09|177
1747809300000|2025-05-21 06:35:00|78.59|78.19|78.65|78.25|78.78|78.38|78.52|78.12|157
1747809600000|2025-05-21 06:40:00|78.66|78.26|78.65|78.25|78.67|78.27|78.51|78.11|170
1747809900000|2025-05-21 06:45:00|78.67|78.27|78.22|77.82|78.68|78.28|78.13|77.73|164
1747810200000|2025-05-21 06:50:00|78.17|77.77|78.28|77.88|78.3|77.9|78.17|77.77|47
1747810500000|2025-05-21 06:55:00|78.29|77.89|78.39|77.99|78.48|78.08|78.24|77.84|85
1747810800000|2025-05-21 07:00:00|78.4|78|78.28|77.88|78.42|78.02|78.27|77.87|70
1747811100000|2025-05-21 07:05:00|78.27|77.87|78.43|78.03|78.48|78.08|78.1|77.7|120
1747811400000|2025-05-21 07:10:00|78.42|78.02|78.3|77.9|78.46|78.06|78.22|77.82|131
1747811700000|2025-05-21 07:15:00|78.29|77.89|77.91|77.51|78.3|77.9|77.78|77.38|102
1747812000000|2025-05-21 07:20:00|77.93|77.53|77.23|76.83|77.93|77.53|77.12|76.72|157
1747812300000|2025-05-21 07:25:00|77.24|76.84|77.54|77.14|77.61|77.21|77.19|76.79|109
1747812600000|2025-05-21 07:30:00|77.55|77.15|77.39|76.99|77.56|77.16|77.12|76.72|118
1747812900000|2025-05-21 07:35:00|77.35|76.95|77.1|76.7|77.49|77.09|77.07|76.67|113
1747813200000|2025-05-21 07:40:00|77.11|76.71|76.95|76.55|77.17|76.77|76.71|76.31|111
1747813500000|2025-05-21 07:45:00|76.94|76.54|77.04|76.64|77.04|76.64|76.69|76.29|72
1747813800000|2025-05-21 07:50:00|77.05|76.65|77.27|76.87|77.29|76.89|76.87|76.47|64
1747814100000|2025-05-21 07:55:00|77.25|76.85|76.82|76.42|77.25|76.85|76.8|76.4|69
1747814400000|2025-05-21 08:00:00|76.79|76.39|76.97|76.57|77.01|76.61|76.77|76.37|91
1747814700000|2025-05-21 08:05:00|76.95|76.55|76.76|76.36|76.96|76.56|76.71|76.31|101
1747815000000|2025-05-21 08:10:00|76.77|76.37|77.09|76.69|77.11|76.71|76.72|76.32|57
1747815300000|2025-05-21 08:15:00|77.07|76.67|76.9|76.5|77.24|76.84|76.86|76.46|67
1747815600000|2025-05-21 08:20:00|76.88|76.48|76.8|76.4|76.88|76.48|76.71|76.31|63
1747815900000|2025-05-21 08:25:00|76.79|76.39|76.75|76.35|76.88|76.48|76.56|76.16|87
1747816200000|2025-05-21 08:30:00|76.76|76.36|76.46|76.06|76.76|76.36|76.39|75.99|123
1747816500000|2025-05-21 08:35:00|76.45|76.05|76.54|76.14|76.54|76.14|76.38|75.98|107
1747816800000|2025-05-21 08:40:00|76.53|76.13|76.57|76.17|76.72|76.32|76.5|76.1|93
1747817100000|2025-05-21 08:45:00|76.58|76.18|76.37|75.97|76.73|76.33|76.26|75.86|100
1747817400000|2025-05-21 08:50:00|76.38|75.98|76.36|75.96|76.47|76.07|76.12|75.72|119
1747817700000|2025-05-21 08:55:00|76.35|75.95|75.93|75.53|76.4|76|75.82|75.42|157
1747818000000|2025-05-21 09:00:00|75.98|75.58|76|75.6|76.72|76.32|75.73|75.33|157
1747818300000|2025-05-21 09:05:00|76.01|75.61|75.9|75.5|76.32|75.92|75.85|75.45|101
1747818600000|2025-05-21 09:10:00|75.89|75.49|75.67|75.27|75.95|75.55|75.56|75.16|85
1747818900000|2025-05-21 09:15:00|75.61|75.21|75.35|74.95|75.61|75.21|75.24|74.84|73
1747819200000|2025-05-21 09:20:00|75.33|74.93|75.44|75.04|75.49|75.09|75.33|74.93|50
1747819500000|2025-05-21 09:25:00|75.42|75.02|75.43|75.03|75.77|75.37|75.34|74.94|24
1747819800000|2025-05-21 09:30:00|75.42|75.02|75.22|74.82|75.43|75.03|75.18|74.78|84
1747820100000|2025-05-21 09:35:00|75.21|74.81|74.99|74.59|75.21|74.81|74.89|74.49|97
1747820400000|2025-05-21 09:40:00|75|74.6|74.59|74.19|75.08|74.68|74.54|74.14|96
1747820700000|2025-05-21 09:45:00|74.57|74.17|74.64|74.24|74.92|74.52|74.28|73.88|147
1747821000000|2025-05-21 09:50:00|74.67|74.27|74.94|74.54|75.04|74.64|74.67|74.27|102
1747821300000|2025-05-21 09:55:00|74.93|74.53|74.92|74.52|74.94|74.54|74.74|74.34|71
1747821600000|2025-05-21 10:00:00|74.9|74.5|74.93|74.53|75.01|74.61|74.85|74.45|62
1747821900000|2025-05-21 10:05:00|74.91|74.51|74.29|73.89|74.91|74.51|74.29|73.89|114
1747822200000|2025-05-21 10:10:00|74.3|73.9|74.4|74|74.55|74.15|74.1|73.7|112
1747822500000|2025-05-21 10:15:00|74.42|74.02|74.42|74.02|74.66|74.26|74.11|73.71|86
1747822800000|2025-05-21 10:20:00|74.4|74|73.65|73.25|74.43|74.03|73.59|73.19|83
1747823100000|2025-05-21 10:25:00|73.64|73.24|72.92|72.52|73.65|73.25|72.92|72.52|82
1747823400000|2025-05-21 10:30:00|72.93|72.53|73.21|72.81|73.62|73.22|72.92|72.52|156
1747823700000|2025-05-21 10:35:00|73.2|72.8|72.9|72.5|73.55|73.15|72.9|72.5|178
1747824000000|2025-05-21 10:40:00|72.91|72.51|73.31|72.91|73.43|73.03|72.81|72.41|137
1747824300000|2025-05-21 10:45:00|73.29|72.89|73.47|73.07|73.65|73.25|73.16|72.76|168
1747824600000|2025-05-21 10:50:00|73.42|73.02|72.88|72.48|73.43|73.03|72.8|72.4|128
1747824900000|2025-05-21 10:55:00|72.85|72.45|72.65|72.25|73.04|72.64|72.55|72.15|198
1747825200000|2025-05-21 11:00:00|72.66|72.26|73.36|72.96|73.48|73.08|72.55|72.15|143
1747825500000|2025-05-21 11:05:00|73.35|72.95|73.77|73.37|73.78|73.38|73.31|72.91|80
1747825800000|2025-05-21 11:10:00|73.76|73.36|74.32|73.92|74.33|73.93|73.76|73.36|110
1747826100000|2025-05-21 11:15:00|74.34|73.94|74.53|74.13|74.65|74.25|74.3|73.9|110
1747826400000|2025-05-21 11:20:00|74.54|74.14|74.57|74.17|74.69|74.29|74.51|74.11|100
1747826700000|2025-05-21 11:25:00|74.56|74.16|74.78|74.38|74.82|74.42|74.49|74.09|67
1747827000000|2025-05-21 11:30:00|74.82|74.42|74.81|74.41|74.84|74.44|74.75|74.35|51
1747827300000|2025-05-21 11:35:00|74.8|74.4|74.93|74.53|75.01|74.61|74.79|74.39|78
1747827600000|2025-05-21 11:40:00|74.92|74.52|74.96|74.56|75.02|74.62|74.91|74.51|56
1747827900000|2025-05-21 11:45:00|74.97|74.57|74.73|74.33|74.97|74.57|74.56|74.16|70
1747828200000|2025-05-21 11:50:00|74.74|74.34|74.64|74.24|74.75|74.35|74.58|74.18|110
1747828500000|2025-05-21 11:55:00|74.65|74.25|74.65|74.25|74.84|74.44|74.6|74.2|108
1747828800000|2025-05-21 12:00:00|74.63|74.23|74.21|73.81|74.92|74.52|74.18|73.78|177
1747829100000|2025-05-21 12:05:00|74.2|73.8|73.89|73.49|74.49|74.09|73.89|73.49|123
1747829400000|2025-05-21 12:10:00|73.9|73.5|74.12|73.72|74.31|73.91|73.89|73.49|137
1747829700000|2025-05-21 12:15:00|74.15|73.75|74.18|73.78|74.24|73.84|74.04|73.64|30
1747830000000|2025-05-21 12:20:00|74.17|73.77|74.2|73.8|74.25|73.85|74.16|73.76|36
1747830300000|2025-05-21 12:25:00|74.19|73.79|74.22|73.82|74.3|73.9|74.12|73.72|47
1747830600000|2025-05-21 12:30:00|74.21|73.81|74.26|73.86|74.27|73.87|74.17|73.77|29
1747830900000|2025-05-21 12:35:00|74.29|73.89|74.28|73.88|74.35|73.95|74.23|73.83|55
1747831200000|2025-05-21 12:40:00|74.23|73.83|74.15|73.75|74.51|74.11|74.14|73.74|68
1747831500000|2025-05-21 12:45:00|74.19|73.79|74.07|73.67|74.26|73.86|74.03|73.63|82
1747831800000|2025-05-21 12:50:00|74.08|73.68|74.12|73.72|74.18|73.78|74|73.6|91
1747832100000|2025-05-21 12:55:00|74.11|73.71|74.36|73.96|74.48|74.08|74.11|73.71|90
1747832400000|2025-05-21 13:00:00|74.4|74|74.54|74.14|74.67|74.27|74.38|73.98|91
1747832700000|2025-05-21 13:05:00|74.5|74.1|74.41|74.01|74.56|74.16|74.29|73.89|106
1747833000000|2025-05-21 13:10:00|74.5|74.1|74.41|74.01|74.66|74.26|74.27|73.87|94
1747833300000|2025-05-21 13:15:00|74.45|74.05|74.03|73.63|74.6|74.2|74.03|73.63|138
1747833600000|2025-05-21 13:20:00|74.01|73.61|74.32|73.92|74.66|74.26|73.94|73.54|161
1747833900000|2025-05-21 13:25:00|74.3|73.9|74.33|73.93|74.39|73.99|74.2|73.8|66
1747834200000|2025-05-21 13:30:00|74.31|73.91|74.46|74.06|74.69|74.29|74.25|73.85|80
1747834500000|2025-05-21 13:35:00|74.49|74.09|74.61|74.21|74.88|74.48|74.36|73.96|98
1747834800000|2025-05-21 13:40:00|74.63|74.23|74.54|74.14|74.67|74.27|74.46|74.06|109
1747835100000|2025-05-21 13:45:00|74.55|74.15|74.69|74.29|74.91|74.51|74.55|74.15|129
1747835400000|2025-05-21 13:50:00|74.67|74.27|74.45|74.05|74.8|74.4|74.44|74.04|105
1747835700000|2025-05-21 13:55:00|74.49|74.09|74.46|74.06|75.07|74.67|74.38|73.98|115
1747836000000|2025-05-21 14:00:00|74.49|74.09|74.43|74.03|74.82|74.42|74.36|73.96|105
1747836300000|2025-05-21 14:05:00|74.55|74.15|74.89|74.49|74.89|74.49|74.43|74.03|95
1747836600000|2025-05-21 14:10:00|74.69|74.29|74.58|74.18|74.9|74.5|74.49|74.09|76
1747836900000|2025-05-21 14:15:00|74.57|74.17|74.68|74.28|75.01|74.61|74.44|74.04|89
1747837200000|2025-05-21 14:20:00|74.71|74.31|75.05|74.65|75.07|74.67|74.64|74.24|86
1747837500000|2025-05-21 14:25:00|74.97|74.57|74.97|74.57|75.06|74.66|74.91|74.51|58
1747837800000|2025-05-21 14:30:00|74.98|74.58|75.01|74.61|75.1|74.7|74.81|74.41|67
1747838100000|2025-05-21 14:35:00|75.02|74.62|75.1|74.7|75.13|74.73|74.91|74.51|80
1747838400000|2025-05-21 14:40:00|75.09|74.69|75.07|74.67|75.12|74.72|74.94|74.54|90
1747838700000|2025-05-21 14:45:00|75.06|74.66|75.31|74.91|75.32|74.92|75.03|74.63|62
1747839000000|2025-05-21 14:50:00|75.29|74.89|75.82|75.42|75.83|75.43|75.29|74.89|85
1747839300000|2025-05-21 14:55:00|75.83|75.43|75.89|75.49|75.96|75.56|75.82|75.42|64
1747839600000|2025-05-21 15:00:00|75.9|75.5|76|75.6|76.05|75.65|75.85|75.45|52
1747839900000|2025-05-21 15:05:00|76.01|75.61|76.09|75.69|76.11|75.71|76.01|75.61|30
1747840200000|2025-05-21 15:10:00|76.1|75.7|76.68|76.28|76.68|76.28|76.08|75.68|61
1747840500000|2025-05-21 15:15:00|76.45|76.05|76.73|76.33|76.73|76.33|76.45|76.05|17
1747840800000|2025-05-21 15:20:00|76.74|76.34|76.75|76.35|76.77|76.37|76.6|76.2|39
1747841100000|2025-05-21 15:25:00|76.73|76.33|76.95|76.55|76.96|76.56|76.73|76.33|30
1747841400000|2025-05-21 15:30:00|76.96|76.56|76.68|76.28|76.96|76.56|76.44|76.04|164
1747841700000|2025-05-21 15:35:00|76.4|76|76.68|76.28|76.68|76.28|76.4|76|14
1747842000000|2025-05-21 15:40:00|76.49|76.09|76.35|75.95|76.68|76.28|76.01|75.61|16
1747842300000|2025-05-21 15:45:00|76.36|75.96|76.49|76.09|76.49|76.09|76.12|75.72|24
1747842600000|2025-05-21 15:50:00|76.21|75.81|76.49|76.09|76.49|76.09|76.21|75.81|10
1747842900000|2025-05-21 15:55:00|76.21|75.81|75.68|75.28|76.49|76.09|75.59|75.19|33
1747843200000|2025-05-21 16:00:00|75.66|75.26|75.75|75.35|75.87|75.47|75.66|75.26|48
1747843500000|2025-05-21 16:05:00|75.77|75.37|75.73|75.33|75.9|75.5|75.67|75.27|33
1747843800000|2025-05-21 16:10:00|75.74|75.34|75.85|75.45|75.95|75.55|75.71|75.31|31
1747844100000|2025-05-21 16:15:00|75.86|75.46|76|75.6|76.01|75.61|75.86|75.46|23
1747844400000|2025-05-21 16:20:00|76.01|75.61|76.22|75.82|76.22|75.82|75.99|75.59|39
1747844700000|2025-05-21 16:25:00|76.23|75.83|76.5|76.1|76.51|76.11|76.23|75.83|29
1747845000000|2025-05-21 16:30:00|76.49|76.09|76.95|76.55|76.97|76.57|76.46|76.06|59
1747845300000|2025-05-21 16:35:00|76.96|76.56|78.17|77.77|78.17|77.77|76.96|76.56|49
1747845600000|2025-05-21 16:40:00|77.28|76.88|77.64|77.24|78.38|77.98|77.26|76.86|125
1747845900000|2025-05-21 16:45:00|77.68|77.28|77.97|77.57|78.34|77.94|77.49|77.09|109
1747846200000|2025-05-21 16:50:00|77.64|77.24|77.39|76.99|77.92|77.52|77.23|76.83|103
1747846500000|2025-05-21 16:55:00|77.43|77.03|77.07|76.67|77.87|77.47|77.03|76.63|67
1747846800000|2025-05-21 17:00:00|77.11|76.71|77.01|76.61|77.62|77.22|76.92|76.52|81
1747847100000|2025-05-21 17:05:00|77|76.6|76.21|75.81|77.53|77.13|76.2|75.8|99
1747847400000|2025-05-21 17:10:00|76.23|75.83|75.97|75.57|76.54|76.14|75.8|75.4|109
1747847700000|2025-05-21 17:15:00|75.96|75.56|75.49|75.09|76.08|75.68|75.48|75.08|83
1747848000000|2025-05-21 17:20:00|75.53|75.13|76.07|75.67|76.07|75.67|75.49|75.09|40
1747848300000|2025-05-21 17:25:00|76.04|75.64|74.31|73.91|76.04|75.64|74.31|73.91|24
1747848600000|2025-05-21 17:30:00|73.92|73.52|74.59|74.19|74.61|74.21|73.78|73.38|93
1747848900000|2025-05-21 17:35:00|74.44|74.04|74.46|74.06|74.63|74.23|74.28|73.88|108
1747849200000|2025-05-21 17:40:00|74.55|74.15|74.46|74.06|74.61|74.21|74.24|73.84|75
1747849500000|2025-05-21 17:45:00|74.48|74.08|74.52|74.12|74.69|74.29|74.29|73.89|74
1747849800000|2025-05-21 17:50:00|74.51|74.11|74.14|73.74|74.7|74.3|73.9|73.5|101
1747850100000|2025-05-21 17:55:00|74.13|73.73|74.14|73.74|74.17|73.77|73.68|73.28|92
1747850400000|2025-05-21 18:00:00|74.15|73.75|74.43|74.03|74.51|74.11|73.98|73.58|85
1747850700000|2025-05-21 18:05:00|74.46|74.06|74.74|74.34|74.85|74.45|74.46|74.06|43
1747851000000|2025-05-21 18:10:00|74.75|74.35|74.61|74.21|74.75|74.35|74.56|74.16|37
1747851300000|2025-05-21 18:15:00|74.62|74.22|74.68|74.28|74.74|74.34|74.48|74.08|36
1747851600000|2025-05-21 18:20:00|74.65|74.25|74.48|74.08|74.65|74.25|74.31|73.91|32
1747851900000|2025-05-21 18:25:00|74.49|74.09|74.46|74.06|74.6|74.2|74.46|74.06|37
1747852200000|2025-05-21 18:30:00|74.45|74.05|74.59|74.19|74.6|74.2|74.12|73.72|60
1747852500000|2025-05-21 18:35:00|74.61|74.21|74.51|74.11|74.76|74.36|74.47|74.07|40
1747852800000|2025-05-21 18:40:00|74.5|74.1|74.7|74.3|74.71|74.31|74.43|74.03|54
1747853100000|2025-05-21 18:45:00|74.72|74.32|74.54|74.14|74.81|74.41|74.54|74.14|23
1747853400000|2025-05-21 18:50:00|74.53|74.13|74.16|73.76|74.67|74.27|74.16|73.76|46
1747853700000|2025-05-21 18:55:00|74.15|73.75|74.14|73.74|74.28|73.88|74.05|73.65|22
1747854000000|2025-05-21 19:00:00|74.18|73.78|74.13|73.73|74.33|73.93|74.13|73.73|25
1747854300000|2025-05-21 19:05:00|74.25|73.85|73.99|73.59|74.25|73.85|73.99|73.59|15
1747854600000|2025-05-21 19:10:00|74.03|73.63|74.34|73.94|74.53|74.13|73.94|73.54|35
1747854900000|2025-05-21 19:15:00|74.04|73.64|74.07|73.67|74.34|73.94|74.04|73.64|16
1747855200000|2025-05-21 19:20:00|74.1|73.7|74.33|73.93|74.47|74.07|74.1|73.7|20
1747855500000|2025-05-21 19:25:00|74.07|73.67|74.34|73.94|74.56|74.16|74.07|73.67|13
1747855800000|2025-05-21 19:30:00|74.38|73.98|74.34|73.94|74.6|74.2|74.34|73.94|67
1747856100000|2025-05-21 19:35:00|74.35|73.95|74.52|74.12|74.64|74.24|74.34|73.94|73
1747856400000|2025-05-21 19:40:00|74.51|74.11|74.46|74.06|74.68|74.28|74.34|73.94|77
1747856700000|2025-05-21 19:45:00|74.47|74.07|74.59|74.19|74.64|74.24|74.38|73.98|57
1747857000000|2025-05-21 19:50:00|74.58|74.18|74.77|74.37|75.13|74.73|74.49|74.09|44
1747857300000|2025-05-21 19:55:00|74.78|74.38|74.8|74.4|75.01|74.61|74.75|74.35|34
1747857600000|2025-05-21 20:00:00|74.79|74.39|74.74|74.34|75.04|74.64|74.74|74.34|30
1747857900000|2025-05-21 20:05:00|74.73|74.33|74.76|74.36|75.01|74.61|74.73|74.33|27
1747858200000|2025-05-21 20:10:00|74.77|74.37|74.95|74.55|75.55|75.15|74.77|74.37|11
1747858500000|2025-05-21 20:15:00|75.24|74.84|74.96|74.56|75.31|74.91|74.95|74.55|11
1747858800000|2025-05-21 20:20:00|74.93|74.53|74.95|74.55|75.29|74.89|74.93|74.53|17
1747859100000|2025-05-21 20:25:00|75.28|74.88|74.95|74.55|75.29|74.89|74.95|74.55|12
1747859400000|2025-05-21 20:30:00|74.98|74.58|75.01|74.61|75.28|74.88|74.98|74.58|18
1747859700000|2025-05-21 20:35:00|75.35|74.95|74.58|74.18|75.35|74.95|74.41|74.01|7
1747860000000|2025-05-21 20:40:00|74.62|74.22|74.46|74.06|75.25|74.85|74.34|73.94|85
1747860300000|2025-05-21 20:45:00|74.48|74.08|74.48|74.08|74.56|74.16|74.42|74.02|59
1747860600000|2025-05-21 20:50:00|74.55|74.15|74.34|73.94|74.55|74.15|74.18|73.78|83
1747860900000|2025-05-21 20:55:00|74.35|73.95|74.45|74.05|74.47|74.07|74.35|73.95|66
1747861200000|2025-05-21 21:00:00|74.46|74.06|74.52|74.12|74.58|74.18|74.44|74.04|51
1747861500000|2025-05-21 21:05:00|74.51|74.11|74.62|74.22|74.71|74.31|74.51|74.11|66
1747861800000|2025-05-21 21:10:00|74.61|74.21|74.65|74.25|74.76|74.36|74.43|74.03|55
1747862100000|2025-05-21 21:15:00|74.71|74.31|74.59|74.19|74.84|74.44|74.57|74.17|60
1747862400000|2025-05-21 21:20:00|74.6|74.2|74.66|74.26|74.77|74.37|74.6|74.2|39
1747862700000|2025-05-21 21:25:00|74.68|74.28|74.66|74.26|74.69|74.29|74.65|74.25|18
1747863000000|2025-05-21 21:30:00|74.63|74.23|74.68|74.28|74.79|74.39|74.63|74.23|21
1747863300000|2025-05-21 21:35:00|74.66|74.26|74.66|74.26|74.84|74.44|74.66|74.26|31
1747863600000|2025-05-21 21:40:00|74.79|74.39|74.66|74.26|74.8|74.4|74.62|74.22|51
1747863900000|2025-05-21 21:45:00|74.65|74.25|74.72|74.32|74.81|74.41|74.62|74.22|36
1747864200000|2025-05-21 21:50:00|74.83|74.43|74.76|74.36|74.9|74.5|74.68|74.28|31
1747864500000|2025-05-21 21:55:00|74.75|74.35|74.81|74.41|74.93|74.53|74.73|74.33|17
1747864800000|2025-05-21 22:00:00|74.8|74.4|74.79|74.39|74.81|74.41|74.75|74.35|15
1747865100000|2025-05-21 22:05:00|74.78|74.38|74.82|74.42|75.03|74.63|74.75|74.35|53
1747865400000|2025-05-21 22:10:00|74.81|74.41|75.08|74.68|75.09|74.69|74.81|74.41|39
1747865700000|2025-05-21 22:15:00|75.09|74.69|75.1|74.7|75.16|74.76|75.06|74.66|34
1747866000000|2025-05-21 22:20:00|75.11|74.71|75.2|74.8|75.21|74.81|75.1|74.7|46
1747866300000|2025-05-21 22:25:00|75.19|74.79|75.17|74.77|75.21|74.81|75.09|74.69|56
1747866600000|2025-05-21 22:30:00|75.18|74.78|75.2|74.8|75.2|74.8|75.09|74.69|41
1747866900000|2025-05-21 22:35:00|75.19|74.79|75.09|74.69|75.21|74.81|75.09|74.69|57
1747867200000|2025-05-21 22:40:00|75.13|74.73|75.21|74.81|75.21|74.81|75.05|74.65|51
1747867500000|2025-05-21 22:45:00|75.22|74.82|75.33|74.93|75.45|75.05|75.22|74.82|67
1747867800000|2025-05-21 22:50:00|75.34|74.94|75.72|75.32|75.72|75.32|75.34|74.94|54
1747868100000|2025-05-21 22:55:00|75.71|75.31|75.72|75.32|75.72|75.32|75.62|75.22|33
1747868400000|2025-05-21 23:00:00|75.71|75.31|75.57|75.17|75.72|75.32|75.55|75.15|54
1747868700000|2025-05-21 23:05:00|75.56|75.16|75.6|75.2|75.65|75.25|75.53|75.13|31
1747869000000|2025-05-21 23:10:00|75.61|75.21|75.74|75.34|75.75|75.35|75.6|75.2|17
1747869300000|2025-05-21 23:15:00|75.75|75.35|75.95|75.55|76.02|75.62|75.75|75.35|68
1747869600000|2025-05-21 23:20:00|75.94|75.54|76.51|76.11|76.51|76.11|75.94|75.54|81
1747869900000|2025-05-21 23:25:00|76.5|76.1|76.59|76.19|77.06|76.66|76.41|76.01|96
1747870200000|2025-05-21 23:30:00|76.58|76.18|76.12|75.72|76.75|76.35|76.03|75.63|100
1747870500000|2025-05-21 23:35:00|76.18|75.78|76.1|75.7|76.58|76.18|76.1|75.7|87
1747870800000|2025-05-21 23:40:00|76.11|75.71|76.82|76.42|76.83|76.43|76.11|75.71|153
1747871100000|2025-05-21 23:45:00|76.81|76.41|76.27|75.87|76.81|76.41|76.27|75.87|150
1747871400000|2025-05-21 23:50:00|76.26|75.86|76.46|76.06|76.67|76.27|76.25|75.85|112
1747871700000|2025-05-21 23:55:00|76.48|76.08|76.58|76.18|76.69|76.29|76.17|75.77|66
1747872000000|2025-05-22 00:00:00|76.14|75.74|76.23|75.83|76.58|76.18|76.06|75.66|83
1747872300000|2025-05-22 00:05:00|76.26|75.86|76.11|75.71|76.58|76.18|76.05|75.65|97
1747872600000|2025-05-22 00:10:00|76.16|75.76|76.03|75.63|76.58|76.18|76.03|75.63|71
1747872900000|2025-05-22 00:15:00|76.07|75.67|76.03|75.63|76.07|75.67|76.03|75.63|5
1747873200000|2025-05-22 00:20:00|76.07|75.67|76.57|76.17|76.58|76.18|76.07|75.67|29
1747873500000|2025-05-22 00:25:00|76.24|75.84|76.03|75.63|76.58|76.18|76.03|75.63|125
1747873800000|2025-05-22 00:30:00|76.07|75.67|76.03|75.63|76.58|76.18|76.03|75.63|24
1747874100000|2025-05-22 00:35:00|76.07|75.67|76.54|76.14|76.54|76.14|76.07|75.67|15
1747874400000|2025-05-22 00:40:00|76.53|76.13|76.55|76.15|76.58|76.18|76.04|75.64|17
1747874700000|2025-05-22 00:45:00|76.54|76.14|76.14|75.74|76.58|76.18|76.03|75.63|75
1747875000000|2025-05-22 00:50:00|76.11|75.71|76.55|76.15|76.58|76.18|76.1|75.7|41
1747875300000|2025-05-22 00:55:00|76.17|75.77|76.17|75.77|76.53|76.13|76.16|75.76|41
1747875600000|2025-05-22 01:00:00|76.2|75.8|76.17|75.77|76.42|76.02|76.1|75.7|67
1747875900000|2025-05-22 01:05:00|76.21|75.81|76.18|75.78|76.42|76.02|76.14|75.74|71
1747876200000|2025-05-22 01:10:00|76.21|75.81|76.5|76.1|76.5|76.1|76.17|75.77|72
1747876500000|2025-05-22 01:15:00|76.41|76.01|76.51|76.11|76.7|76.3|76.41|76.01|46
1747876800000|2025-05-22 01:20:00|76.52|76.12|76.48|76.08|76.74|76.34|76.45|76.05|44
1747877100000|2025-05-22 01:25:00|76.45|76.05|76.44|76.04|76.68|76.28|76.25|75.85|41
1747877400000|2025-05-22 01:30:00|76.46|76.06|76.74|76.34|76.76|76.36|76.43|76.03|42
1747877700000|2025-05-22 01:35:00|76.75|76.35|76.33|75.93|76.78|76.38|76.33|75.93|40
1747878000000|2025-05-22 01:40:00|76.32|75.92|76.3|75.9|76.66|76.26|76.28|75.88|20
1747881000000|2025-05-22 02:30:00|76.34|75.94|76.3|75.9|76.34|75.94|76.3|75.9|8
1747881300000|2025-05-22 02:35:00|76.31|75.91|76.3|75.9|76.33|75.93|76.3|75.9|4
1747881600000|2025-05-22 02:40:00|76.34|75.94|76.14|75.74|76.4|76|76.1|75.7|37
1747881900000|2025-05-22 02:45:00|76.15|75.75|76.32|75.92|76.39|75.99|76.14|75.74|91
1747882200000|2025-05-22 02:50:00|76.25|75.85|76.37|75.97|76.37|75.97|76.15|75.75|88
1747882500000|2025-05-22 02:55:00|76.34|75.94|76.17|75.77|76.38|75.98|76.08|75.68|92
1747882800000|2025-05-22 03:00:00|76.22|75.82|76.14|75.74|76.28|75.88|75.99|75.59|124
1747883100000|2025-05-22 03:05:00|76.13|75.73|76.05|75.65|76.16|75.76|76.02|75.62|30
1747883400000|2025-05-22 03:10:00|76.06|75.66|76.06|75.66|76.17|75.77|76.03|75.63|24
1747883700000|2025-05-22 03:15:00|76.05|75.65|76.99|76.59|76.99|76.59|76.05|75.65|10
1747884000000|2025-05-22 03:20:00|77.05|76.65|76.99|76.59|77.07|76.67|76.99|76.59|5
1747884300000|2025-05-22 03:25:00|77.1|76.7|76.99|76.59|77.1|76.7|76.99|76.59|4
1747884600000|2025-05-22 03:30:00|77.06|76.66|76.99|76.59|77.12|76.72|76.99|76.59|4
1747884900000|2025-05-22 03:35:00|77.19|76.79|76.99|76.59|77.19|76.79|76.99|76.59|4
1747885200000|2025-05-22 03:40:00|77.01|76.61|76.99|76.59|77.04|76.64|76.99|76.59|4
1747885500000|2025-05-22 03:45:00|77.12|76.72|76.87|76.47|77.12|76.72|76.41|76.01|134
1747885800000|2025-05-22 03:50:00|76.86|76.46|76.35|75.95|76.87|76.47|76.17|75.77|253
1747886100000|2025-05-22 03:55:00|76.39|75.99|76.42|76.02|76.83|76.43|76.22|75.82|148
1747886400000|2025-05-22 04:00:00|76.43|76.03|76.36|75.96|76.85|76.45|76.11|75.71|162
1747886700000|2025-05-22 04:05:00|76.35|75.95|76.43|76.03|76.85|76.45|76.22|75.82|167
1747887000000|2025-05-22 04:10:00|76.5|76.1|76.49|76.09|76.77|76.37|76.38|75.98|80
1747887300000|2025-05-22 04:15:00|76.48|76.08|76.41|76.01|76.76|76.36|76.38|75.98|79
1747887600000|2025-05-22 04:20:00|76.4|76|76.68|76.28|76.71|76.31|76.37|75.97|98
1747887900000|2025-05-22 04:25:00|76.67|76.27|76.68|76.28|76.72|76.32|76.65|76.25|43
1747888200000|2025-05-22 04:30:00|76.69|76.29|76.79|76.39|76.86|76.46|76.68|76.28|36
1747888500000|2025-05-22 04:35:00|76.78|76.38|76.83|76.43|76.83|76.43|76.69|76.29|29
1747888800000|2025-05-22 04:40:00|76.82|76.42|77.09|76.69|77.12|76.72|76.82|76.42|97
1747889100000|2025-05-22 04:45:00|77.08|76.68|77.25|76.85|77.31|76.91|77.04|76.64|71
1747889400000|2025-05-22 04:50:00|77.26|76.86|77.01|76.61|77.28|76.88|77.01|76.61|60
1747889700000|2025-05-22 04:55:00|77|76.6|77.01|76.61|77.02|76.62|76.94|76.54|36
1747890000000|2025-05-22 05:00:00|77|76.6|77.19|76.79|77.44|77.04|76.98|76.58|81
1747890300000|2025-05-22 05:05:00|77.2|76.8|76.83|76.43|77.21|76.81|76.81|76.41|103
1747890600000|2025-05-22 05:10:00|76.81|76.41|76.58|76.18|76.85|76.45|76.47|76.07|79
1747890900000|2025-05-22 05:15:00|76.59|76.19|76.75|76.35|76.83|76.43|76.59|76.19|48
1747891200000|2025-05-22 05:20:00|76.74|76.34|76.98|76.58|77.04|76.64|76.74|76.34|50
1747891500000|2025-05-22 05:25:00|76.99|76.59|77.21|76.81|77.21|76.81|76.98|76.58|51
1747891800000|2025-05-22 05:30:00|77.2|76.8|77.12|76.72|77.2|76.8|77.12|76.72|18
1747892100000|2025-05-22 05:35:00|77.13|76.73|76.97|76.57|77.13|76.73|76.93|76.53|42
1747892400000|2025-05-22 05:40:00|76.98|76.58|77.01|76.61|77.05|76.65|76.97|76.57|63
1747892700000|2025-05-22 05:45:00|77|76.6|77.03|76.63|77.04|76.64|76.96|76.56|52
1747893000000|2025-05-22 05:50:00|77.04|76.64|76.88|76.48|77.04|76.64|76.88|76.48|46
1747893300000|2025-05-22 05:55:00|76.87|76.47|76.42|76.02|76.87|76.47|76.4|76|56
1747893600000|2025-05-22 06:00:00|76.41|76.01|76.6|76.2|76.61|76.21|76.33|75.93|79
1747893900000|2025-05-22 06:05:00|76.63|76.23|76.85|76.45|76.85|76.45|76.62|76.22|64
1747894200000|2025-05-22 06:10:00|76.86|76.46|76.77|76.37|76.91|76.51|76.67|76.27|36
1747894500000|2025-05-22 06:15:00|76.76|76.36|76.68|76.28|76.84|76.44|76.62|76.22|49
1747894800000|2025-05-22 06:20:00|76.69|76.29|76.78|76.38|76.81|76.41|76.69|76.29|40
1747895100000|2025-05-22 06:25:00|76.77|76.37|76.36|75.96|76.77|76.37|76.36|75.96|59
1747895400000|2025-05-22 06:30:00|76.35|75.95|76.24|75.84|76.39|75.99|76.24|75.84|51
1747895700000|2025-05-22 06:35:00|76.25|75.85|76.34|75.94|76.34|75.94|76.25|75.85|47
1747896000000|2025-05-22 06:40:00|76.33|75.93|76.27|75.87|76.33|75.93|76.25|75.85|44
1747896300000|2025-05-22 06:45:00|76.28|75.88|76.21|75.81|76.35|75.95|76.21|75.81|41
1747896600000|2025-05-22 06:50:00|76.2|75.8|76.34|75.94|76.37|75.97|76.17|75.77|28
1747896900000|2025-05-22 06:55:00|76.33|75.93|76.32|75.92|76.35|75.95|76.3|75.9|28
1747897200000|2025-05-22 07:00:00|76.3|75.9|77.02|76.62|77.49|77.09|76.14|75.74|134
1747897500000|2025-05-22 07:05:00|77.13|76.73|76.67|76.27|77.13|76.73|76.56|76.16|88
1747897800000|2025-05-22 07:10:00|76.66|76.26|76.58|76.18|76.71|76.31|76.45|76.05|92
1747898100000|2025-05-22 07:15:00|76.59|76.19|76.22|75.82|76.79|76.39|76.22|75.82|98
1747898400000|2025-05-22 07:20:00|76.32|75.92|76.06|75.66|76.32|75.92|76.05|75.65|95
1747898700000|2025-05-22 07:25:00|76.04|75.64|75.75|75.35|76.08|75.68|75.75|75.35|132
1747899000000|2025-05-22 07:30:00|75.76|75.36|75.66|75.26|75.89|75.49|75.54|75.14|108
1747899300000|2025-05-22 07:35:00|75.69|75.29|75.73|75.33|76|75.6|75.59|75.19|141
1747899600000|2025-05-22 07:40:00|75.74|75.34|75.83|75.43|75.93|75.53|75.64|75.24|155
1747899900000|2025-05-22 07:45:00|75.8|75.4|75.56|75.16|75.96|75.56|75.53|75.13|146
1747900200000|2025-05-22 07:50:00|75.57|75.17|75.61|75.21|75.67|75.27|75.41|75.01|133
1747900500000|2025-05-22 07:55:00|75.58|75.18|75.4|75|75.59|75.19|75.37|74.97|106
1747900800000|2025-05-22 08:00:00|75.41|75.01|75.84|75.44|76.25|75.85|75.4|75|126
1747901100000|2025-05-22 08:05:00|75.85|75.45|76.14|75.74|76.16|75.76|75.83|75.43|72
1747901400000|2025-05-22 08:10:00|76.18|75.78|76.4|76|76.41|76.01|76.15|75.75|78
1747901700000|2025-05-22 08:15:00|76.41|76.01|77.06|76.66|77.06|76.66|76.4|76|73
1747902000000|2025-05-22 08:20:00|77.07|76.67|76.69|76.29|77.08|76.68|76.69|76.29|54
1747902300000|2025-05-22 08:25:00|76.68|76.28|76.64|76.24|76.82|76.42|76.62|76.22|58
1747902600000|2025-05-22 08:30:00|76.67|76.27|76.84|76.44|76.84|76.44|76.59|76.19|69
1747902900000|2025-05-22 08:35:00|76.89|76.49|76.8|76.4|76.89|76.49|76.71|76.31|33
1747903200000|2025-05-22 08:40:00|76.79|76.39|76.7|76.3|76.79|76.39|76.59|76.19|32
1747903500000|2025-05-22 08:45:00|76.68|76.28|76.7|76.3|76.7|76.3|76.66|76.26|17
1747903800000|2025-05-22 08:50:00|76.68|76.28|76.61|76.21|76.7|76.3|76.6|76.2|34
1747904100000|2025-05-22 08:55:00|76.62|76.22|76.31|75.91|76.64|76.24|76.27|75.87|65
1747904400000|2025-05-22 09:00:00|76.29|75.89|76.64|76.24|76.69|76.29|76.29|75.89|51
1747904700000|2025-05-22 09:05:00|76.65|76.25|77.04|76.64|77.04|76.64|76.65|76.25|30
1747905000000|2025-05-22 09:10:00|77.06|76.66|77.18|76.78|77.19|76.79|77.06|76.66|49
1747905300000|2025-05-22 09:15:00|77.15|76.75|77.17|76.77|77.2|76.8|77|76.6|44
1747905600000|2025-05-22 09:20:00|77.18|76.78|77.27|76.87|77.3|76.9|77.12|76.72|36
1747905900000|2025-05-22 09:25:00|77.26|76.86|77.41|77.01|77.44|77.04|77.2|76.8|35
1747906200000|2025-05-22 09:30:00|77.42|77.02|77.38|76.98|77.42|77.02|77.38|76.98|25
1747906500000|2025-05-22 09:35:00|77.37|76.97|77.19|76.79|77.37|76.97|77.19|76.79|34
1747906800000|2025-05-22 09:40:00|77.2|76.8|77.24|76.84|77.24|76.84|77.17|76.77|24
1747907100000|2025-05-22 09:45:00|77.23|76.83|76.87|76.47|77.23|76.83|76.64|76.24|51
1747907400000|2025-05-22 09:50:00|76.86|76.46|76.97|76.57|77.08|76.68|76.86|76.46|51
1747907700000|2025-05-22 09:55:00|76.98|76.58|76.98|76.58|77.21|76.81|76.98|76.58|36
1747908000000|2025-05-22 10:00:00|76.99|76.59|76.84|76.44|77.04|76.64|76.82|76.42|29
1747908300000|2025-05-22 10:05:00|76.85|76.45|76.54|76.14|76.85|76.45|76.5|76.1|45
1747908600000|2025-05-22 10:10:00|76.55|76.15|76.79|76.39|76.84|76.44|76.54|76.14|57
1747908900000|2025-05-22 10:15:00|76.78|76.38|76.8|76.4|76.81|76.41|76.7|76.3|32
1747909200000|2025-05-22 10:20:00|76.81|76.41|77.28|76.88|77.28|76.88|76.81|76.41|42
1747909500000|2025-05-22 10:25:00|77.27|76.87|77.25|76.85|77.3|76.9|77.23|76.83|35
1747909800000|2025-05-22 10:30:00|77.24|76.84|77.24|76.84|77.32|76.92|77.24|76.84|21
1747910100000|2025-05-22 10:35:00|77.25|76.85|77.33|76.93|77.33|76.93|77.25|76.85|34
1747910400000|2025-05-22 10:40:00|77.3|76.9|77.27|76.87|77.34|76.94|77.24|76.84|21
1747910700000|2025-05-22 10:45:00|77.3|76.9|77.22|76.82|77.3|76.9|77.21|76.81|26
1747911000000|2025-05-22 10:50:00|77.26|76.86|77.47|77.07|77.5|77.1|77.25|76.85|61
1747911300000|2025-05-22 10:55:00|77.48|77.08|77.24|76.84|77.48|77.08|77.21|76.81|25
1747911600000|2025-05-22 11:00:00|77.23|76.83|77.17|76.77|77.24|76.84|77.17|76.77|8
1747911900000|2025-05-22 11:05:00|77.15|76.75|76.8|76.4|77.21|76.81|76.79|76.39|52
1747912200000|2025-05-22 11:10:00|76.79|76.39|76.46|76.06|76.8|76.4|76.38|75.98|71
1747912500000|2025-05-22 11:15:00|76.47|76.07|76.58|76.18|76.6|76.2|76.35|75.95|67
1747912800000|2025-05-22 11:20:00|76.57|76.17|76.71|76.31|76.71|76.31|76.57|76.17|44
1747913100000|2025-05-22 11:25:00|76.7|76.3|76.38|75.98|76.72|76.32|76.36|75.96|55
1747913400000|2025-05-22 11:30:00|76.39|75.99|76.45|76.05|76.48|76.08|76.36|75.96|63
1747913700000|2025-05-22 11:35:00|76.46|76.06|76.5|76.1|76.57|76.17|76.46|76.06|48
1747914000000|2025-05-22 11:40:00|76.49|76.09|76.48|76.08|76.49|76.09|76.44|76.04|35
1747914300000|2025-05-22 11:45:00|76.47|76.07|76.45|76.05|76.55|76.15|76.44|76.04|39
1747914600000|2025-05-22 11:50:00|76.46|76.06|77.08|76.68|77.2|76.8|76.44|76.04|80
1747914900000|2025-05-22 11:55:00|77.07|76.67|76.67|76.27|77.07|76.67|76.67|76.27|55
1747915200000|2025-05-22 12:00:00|76.65|76.25|76.64|76.24|76.67|76.27|76.55|76.15|43
1747915500000|2025-05-22 12:05:00|76.66|76.26|76.99|76.59|77.07|76.67|76.66|76.26|45
1747915800000|2025-05-22 12:10:00|76.98|76.58|76.62|76.22|76.98|76.58|76.62|76.22|52
1747916100000|2025-05-22 12:15:00|76.63|76.23|76.71|76.31|76.71|76.31|76.62|76.22|46
1747916400000|2025-05-22 12:20:00|76.72|76.32|76.74|76.34|76.82|76.42|76.69|76.29|59
1747916700000|2025-05-22 12:25:00|76.75|76.35|76.82|76.42|76.85|76.45|76.72|76.32|29
1747917000000|2025-05-22 12:30:00|76.81|76.41|76.8|76.4|76.83|76.43|76.74|76.34|41
1747917300000|2025-05-22 12:35:00|76.79|76.39|77.04|76.64|77.05|76.65|76.78|76.38|43
1747917600000|2025-05-22 12:40:00|77.01|76.61|77|76.6|77.14|76.74|76.98|76.58|36
1747917900000|2025-05-22 12:45:00|76.99|76.59|76.74|76.34|76.99|76.59|76.74|76.34|40
1747918200000|2025-05-22 12:50:00|76.73|76.33|76.97|76.57|76.97|76.57|76.7|76.3|39
1747918500000|2025-05-22 12:55:00|76.96|76.56|76.94|76.54|77.15|76.75|76.94|76.54|44
1747918800000|2025-05-22 13:00:00|76.9|76.5|76.63|76.23|76.9|76.5|76.63|76.23|68
1747919100000|2025-05-22 13:05:00|76.62|76.22|76.14|75.74|76.62|76.22|76.13|75.73|70
1747919400000|2025-05-22 13:10:00|76.13|75.73|76.3|75.9|76.32|75.92|76.12|75.72|64
1747919700000|2025-05-22 13:15:00|76.29|75.89|76.27|75.87|76.41|76.01|76.26|75.86|51
1747920000000|2025-05-22 13:20:00|76.28|75.88|76.6|76.2|76.7|76.3|76.27|75.87|70
1747920300000|2025-05-22 13:25:00|76.61|76.21|76.42|76.02|76.61|76.21|76.38|75.98|48
1747920600000|2025-05-22 13:30:00|76.43|76.03|76.17|75.77|76.55|76.15|76.14|75.74|47
1747920900000|2025-05-22 13:35:00|76.16|75.76|76.25|75.85|76.42|76.02|76.15|75.75|74
1747921200000|2025-05-22 13:40:00|76.26|75.86|76.32|75.92|76.45|76.05|76.26|75.86|51
1747921500000|2025-05-22 13:45:00|76.31|75.91|76.02|75.62|76.31|75.91|76.01|75.61|63
1747921800000|2025-05-22 13:50:00|76.01|75.61|76.19|75.79|76.23|75.83|76|75.6|41
1747922100000|2025-05-22 13:55:00|76.2|75.8|76.2|75.8|76.22|75.82|76.11|75.71|41
1747922400000|2025-05-22 14:00:00|76.19|75.79|76.24|75.84|76.25|75.85|76.19|75.79|29
1747922700000|2025-05-22 14:05:00|76.26|75.86|76.27|75.87|76.29|75.89|76.14|75.74|39
1747923000000|2025-05-22 14:10:00|76.28|75.88|76.26|75.86|76.29|75.89|76.23|75.83|32
1747923300000|2025-05-22 14:15:00|76.25|75.85|76.34|75.94|76.35|75.95|76.18|75.78|39
1747923600000|2025-05-22 14:20:00|76.35|75.95|76.39|75.99|76.42|76.02|76.34|75.94|57
1747923900000|2025-05-22 14:25:00|76.38|75.98|76.72|76.32|76.72|76.32|76.35|75.95|52
1747924200000|2025-05-22 14:30:00|76.74|76.34|77.08|76.68|77.12|76.72|76.74|76.34|68
1747924500000|2025-05-22 14:35:00|77.1|76.7|76.79|76.39|77.13|76.73|76.67|76.27|63
1747924800000|2025-05-22 14:40:00|76.78|76.38|77.12|76.72|77.14|76.74|76.76|76.36|66
1747925100000|2025-05-22 14:45:00|77.11|76.71|77.03|76.63|77.19|76.79|77.01|76.61|97
1747925400000|2025-05-22 14:50:00|77.02|76.62|76.54|76.14|77.08|76.68|76.38|75.98|80
1747925700000|2025-05-22 14:55:00|76.52|76.12|76.45|76.05|76.52|76.12|76.34|75.94|75
1747926000000|2025-05-22 15:00:00|76.46|76.06|76.34|75.94|76.47|76.07|76.31|75.91|68
1747926300000|2025-05-22 15:05:00|76.3|75.9|76.1|75.7|76.34|75.94|76.08|75.68|94
1747926600000|2025-05-22 15:10:00|76.11|75.71|75.94|75.54|76.12|75.72|75.82|75.42|114
1747926900000|2025-05-22 15:15:00|75.91|75.51|75.82|75.42|76|75.6|75.78|75.38|89
1747927200000|2025-05-22 15:20:00|75.83|75.43|76.11|75.71|76.18|75.78|75.6|75.2|121
1747927500000|2025-05-22 15:25:00|76.1|75.7|76.02|75.62|76.15|75.75|76.01|75.61|45
1747927800000|2025-05-22 15:30:00|76.05|75.65|75.95|75.55|76.07|75.67|75.92|75.52|44
1747928100000|2025-05-22 15:35:00|75.96|75.56|75.98|75.58|75.98|75.58|75.83|75.43|52
1747928400000|2025-05-22 15:40:00|75.97|75.57|76.14|75.74|76.14|75.74|75.93|75.53|40
1747928700000|2025-05-22 15:45:00|76.13|75.73|76.16|75.76|76.16|75.76|76.07|75.67|35
1747929000000|2025-05-22 15:50:00|76.17|75.77|76.1|75.7|76.17|75.77|76.05|75.65|39
1747929300000|2025-05-22 15:55:00|76.12|75.72|76.07|75.67|76.12|75.72|76.01|75.61|48
1747929600000|2025-05-22 16:00:00|76.06|75.66|76.07|75.67|76.07|75.67|75.95|75.55|89
1747929900000|2025-05-22 16:05:00|76.09|75.69|76.15|75.75|76.15|75.75|76.03|75.63|60
1747930200000|2025-05-22 16:10:00|76.14|75.74|76.11|75.71|76.14|75.74|76.03|75.63|66
1747930500000|2025-05-22 16:15:00|76.13|75.73|75.71|75.31|76.23|75.83|75.7|75.3|46
1747930800000|2025-05-22 16:20:00|75.7|75.3|76.1|75.7|76.17|75.77|75.7|75.3|61
1747931100000|2025-05-22 16:25:00|76.18|75.78|75.91|75.51|76.24|75.84|75.91|75.51|30
1747931400000|2025-05-22 16:30:00|75.89|75.49|75.8|75.4|75.9|75.5|75.65|75.25|48
1747931700000|2025-05-22 16:35:00|75.79|75.39|75.86|75.46|75.86|75.46|75.76|75.36|32
1747932000000|2025-05-22 16:40:00|75.85|75.45|75.91|75.51|75.92|75.52|75.81|75.41|20
1747932300000|2025-05-22 16:45:00|75.92|75.52|75.94|75.54|75.96|75.56|75.91|75.51|35
1747932600000|2025-05-22 16:50:00|75.95|75.55|75.89|75.49|75.95|75.55|75.87|75.47|58
1747932900000|2025-05-22 16:55:00|75.88|75.48|75.85|75.45|75.9|75.5|75.82|75.42|45
1747933200000|2025-05-22 17:00:00|75.86|75.46|76.02|75.62|76.02|75.62|75.86|75.46|60
1747933500000|2025-05-22 17:05:00|76.01|75.61|76.01|75.61|76.04|75.64|75.97|75.57|28
1747933800000|2025-05-22 17:10:00|75.99|75.59|76.12|75.72|76.14|75.74|75.97|75.57|57
1747934100000|2025-05-22 17:15:00|76.08|75.68|76.1|75.7|76.18|75.78|76.07|75.67|31
1747934400000|2025-05-22 17:20:00|76.09|75.69|76.22|75.82|76.28|75.88|76.09|75.69|26
1747934700000|2025-05-22 17:25:00|76.23|75.83|76.7|76.3|76.7|76.3|76.23|75.83|30
1747935000000|2025-05-22 17:30:00|76.71|76.31|76.65|76.25|76.72|76.32|76.63|76.23|24
1747935300000|2025-05-22 17:35:00|76.64|76.24|76.67|76.27|76.72|76.32|76.64|76.24|34
1747935600000|2025-05-22 17:40:00|76.66|76.26|76.66|76.26|76.73|76.33|76.66|76.26|7
1747935900000|2025-05-22 17:45:00|76.68|76.28|76.68|76.28|76.7|76.3|76.61|76.21|41
1747936200000|2025-05-22 17:50:00|76.69|76.29|76.5|76.1|76.7|76.3|76.5|76.1|69
1747936500000|2025-05-22 17:55:00|76.51|76.11|76.52|76.12|76.53|76.13|76.49|76.09|61
1747936800000|2025-05-22 18:00:00|76.51|76.11|76.55|76.15|76.56|76.16|76.49|76.09|74
1747937100000|2025-05-22 18:05:00|76.56|76.16|76.56|76.16|76.63|76.23|76.55|76.15|8
1747937400000|2025-05-22 18:10:00|76.57|76.17|76.59|76.19|76.59|76.19|76.56|76.16|28
1747937700000|2025-05-22 18:15:00|76.57|76.17|76.61|76.21|76.66|76.26|76.57|76.17|67
1747938000000|2025-05-22 18:20:00|76.6|76.2|76.64|76.24|76.65|76.25|76.58|76.18|24
1747938300000|2025-05-22 18:25:00|76.63|76.23|76.71|76.31|76.74|76.34|76.59|76.19|83
1747938600000|2025-05-22 18:30:00|76.7|76.3|76.59|76.19|76.82|76.42|76.59|76.19|75
1747938900000|2025-05-22 18:35:00|76.63|76.23|76.6|76.2|76.64|76.24|76.6|76.2|19
1747939200000|2025-05-22 18:40:00|76.61|76.21|76.6|76.2|76.66|76.26|76.6|76.2|40
1747939500000|2025-05-22 18:45:00|76.59|76.19|76.63|76.23|76.65|76.25|76.56|76.16|16
1747939800000|2025-05-22 18:50:00|76.62|76.22|76.56|76.16|76.67|76.27|76.56|76.16|70
1747940100000|2025-05-22 18:55:00|76.57|76.17|76.56|76.16|76.58|76.18|76.55|76.15|52
1747940400000|2025-05-22 19:00:00|76.55|76.15|76.56|76.16|76.64|76.24|76.55|76.15|50
1747940700000|2025-05-22 19:05:00|76.57|76.17|76.58|76.18|76.58|76.18|76.53|76.13|34
1747941000000|2025-05-22 19:10:00|76.54|76.14|76.58|76.18|76.71|76.31|76.54|76.14|62
1747941300000|2025-05-22 19:15:00|76.57|76.17|76.35|75.95|76.58|76.18|76.33|75.93|55
1747941600000|2025-05-22 19:20:00|76.33|75.93|76.32|75.92|76.34|75.94|76.3|75.9|58
1747941900000|2025-05-22 19:25:00|76.33|75.93|76.34|75.94|76.35|75.95|76.32|75.92|47
1747942200000|2025-05-22 19:30:00|76.35|75.95|76.34|75.94|76.35|75.95|76.29|75.89|58
1747942500000|2025-05-22 19:35:00|76.33|75.93|76.27|75.87|76.33|75.93|76.26|75.86|38
1747942800000|2025-05-22 19:40:00|76.28|75.88|76.33|75.93|76.35|75.95|76.23|75.83|40
1747943100000|2025-05-22 19:45:00|76.34|75.94|76.28|75.88|76.34|75.94|76.28|75.88|20
1747943400000|2025-05-22 19:50:00|76.29|75.89|76.32|75.92|76.32|75.92|76.28|75.88|4
1747943700000|2025-05-22 19:55:00|76.26|75.86|76.26|75.86|76.3|75.9|76.24|75.84|78
1747944000000|2025-05-22 20:00:00|76.27|75.87|76.3|75.9|76.33|75.93|76.26|75.86|43
1747944300000|2025-05-22 20:05:00|76.27|75.87|76.27|75.87|76.29|75.89|76.27|75.87|36
1747944600000|2025-05-22 20:10:00|76.28|75.88|76.26|75.86|76.32|75.92|76.24|75.84|35
1747944900000|2025-05-22 20:15:00|76.27|75.87|76.29|75.89|76.29|75.89|76.2|75.8|10
1747945200000|2025-05-22 20:20:00|76.28|75.88|76.01|75.61|76.28|75.88|75.99|75.59|35
1747945500000|2025-05-22 20:25:00|76.02|75.62|75.74|75.34|76.03|75.63|75.63|75.23|72
1747945800000|2025-05-22 20:30:00|75.75|75.35|75.65|75.25|75.75|75.35|75.59|75.19|76
1747946100000|2025-05-22 20:35:00|75.61|75.21|75.31|74.91|75.66|75.26|75.29|74.89|63
1747946400000|2025-05-22 20:40:00|75.27|74.87|75.33|74.93|75.4|75|75.25|74.85|42
1747946700000|2025-05-22 20:45:00|75.34|74.94|75.39|74.99|75.46|75.06|75.28|74.88|54
1747947000000|2025-05-22 20:50:00|75.41|75.01|75.38|74.98|75.44|75.04|75.35|74.95|46
1747947300000|2025-05-22 20:55:00|75.37|74.97|75.33|74.93|75.37|74.97|75.32|74.92|54
1747947600000|2025-05-22 21:00:00|75.34|74.94|75.26|74.86|75.35|74.95|75.24|74.84|55
1747947900000|2025-05-22 21:05:00|75.27|74.87|75.2|74.8|75.27|74.87|75.18|74.78|38
1747948200000|2025-05-22 21:10:00|75.21|74.81|75.15|74.75|75.21|74.81|75.07|74.67|40
1747948500000|2025-05-22 21:15:00|75.14|74.74|75.28|74.88|75.52|75.12|75.14|74.74|76
1747948800000|2025-05-22 21:20:00|75.29|74.89|75.15|74.75|75.29|74.89|75.14|74.74|32
1747949100000|2025-05-22 21:25:00|75.12|74.72|75.22|74.82|75.29|74.89|75.1|74.7|50
1747949400000|2025-05-22 21:30:00|75.21|74.81|75.13|74.73|75.23|74.83|75.09|74.69|26
1747949700000|2025-05-22 21:35:00|75.14|74.74|75.3|74.9|75.31|74.91|75.13|74.73|39
1747950000000|2025-05-22 21:40:00|75.34|74.94|75.33|74.93|75.35|74.95|75.26|74.86|26
1747950300000|2025-05-22 21:45:00|75.34|74.94|75.46|75.06|75.5|75.1|75.34|74.94|27
1747950600000|2025-05-22 21:50:00|75.48|75.08|75.5|75.1|75.55|75.15|75.47|75.07|20
1747950900000|2025-05-22 21:55:00|75.51|75.11|75.52|75.12|75.55|75.15|75.51|75.11|9
1747951200000|2025-05-22 22:00:00|75.53|75.13|75.62|75.22|75.64|75.24|75.53|75.13|44
1747951500000|2025-05-22 22:05:00|75.61|75.21|75.68|75.28|75.69|75.29|75.61|75.21|36
1747951800000|2025-05-22 22:10:00|75.7|75.3|75.73|75.33|75.73|75.33|75.65|75.25|36
1747952100000|2025-05-22 22:15:00|75.74|75.34|75.78|75.38|75.8|75.4|75.74|75.34|20
1747952400000|2025-05-22 22:20:00|75.79|75.39|75.86|75.46|75.93|75.53|75.78|75.38|40
1747952700000|2025-05-22 22:25:00|75.88|75.48|75.91|75.51|75.92|75.52|75.81|75.41|31
1747953000000|2025-05-22 22:30:00|75.92|75.52|76.07|75.67|76.07|75.67|75.91|75.51|57
1747953300000|2025-05-22 22:35:00|76.06|75.66|76.19|75.79|76.2|75.8|76.01|75.61|81
1747953600000|2025-05-22 22:40:00|76.2|75.8|76.4|76|76.46|76.06|76.2|75.8|86
1747953900000|2025-05-22 22:45:00|76.42|76.02|76.37|75.97|76.44|76.04|76.32|75.92|70
1747954200000|2025-05-22 22:50:00|76.38|75.98|76.51|76.11|76.54|76.14|76.35|75.95|31
1747954500000|2025-05-22 22:55:00|76.53|76.13|76.49|76.09|76.53|76.13|76.42|76.02|27
1747954800000|2025-05-22 23:00:00|76.48|76.08|76.47|76.07|76.55|76.15|76.43|76.03|53
1747955100000|2025-05-22 23:05:00|76.46|76.06|76.46|76.06|76.49|76.09|76.44|76.04|59
1747955400000|2025-05-22 23:10:00|76.47|76.07|76.52|76.12|76.52|76.12|76.45|76.05|39
1747955700000|2025-05-22 23:15:00|76.51|76.11|76.52|76.12|76.52|76.12|76.51|76.11|4
1747956000000|2025-05-22 23:20:00|76.51|76.11|76.52|76.12|76.53|76.13|76.48|76.08|17
1747956300000|2025-05-22 23:25:00|76.51|76.11|76.54|76.14|76.54|76.14|76.51|76.11|4
1747956600000|2025-05-22 23:30:00|76.61|76.21|76.79|76.39|76.83|76.43|76.61|76.21|74
1747956900000|2025-05-22 23:35:00|76.78|76.38|76.62|76.22|76.78|76.38|76.61|76.21|26
1747957200000|2025-05-22 23:40:00|76.63|76.23|76.65|76.25|76.66|76.26|76.62|76.22|23
1747957500000|2025-05-22 23:45:00|76.66|76.26|76.64|76.24|76.7|76.3|76.64|76.24|19
1747957800000|2025-05-22 23:50:00|76.65|76.25|76.69|76.29|76.71|76.31|76.64|76.24|33
1747958100000|2025-05-22 23:55:00|76.68|76.28|76.64|76.24|76.72|76.32|76.63|76.23|32
1747958400000|2025-05-23 00:00:00|76.71|76.31|76.42|76.02|76.74|76.34|76.42|76.02|49
1747958700000|2025-05-23 00:05:00|76.43|76.03|76.39|75.99|76.43|76.03|76.36|75.96|22
1747959000000|2025-05-23 00:10:00|76.36|75.96|76.42|76.02|76.42|76.02|76.31|75.91|32
1747959300000|2025-05-23 00:15:00|76.4|76|76.36|75.96|76.41|76.01|76.36|75.96|29
1747959600000|2025-05-23 00:20:00|76.37|75.97|76.36|75.96|76.38|75.98|76.3|75.9|49
1747959900000|2025-05-23 00:25:00|76.35|75.95|76.49|76.09|76.51|76.11|76.35|75.95|21
1747960200000|2025-05-23 00:30:00|76.5|76.1|76.39|75.99|76.5|76.1|76.38|75.98|16
1747960500000|2025-05-23 00:35:00|76.38|75.98|76.38|75.98|76.55|76.15|76.36|75.96|32
1747960800000|2025-05-23 00:40:00|76.39|75.99|76.41|76.01|76.46|76.06|76.39|75.99|34
1747961100000|2025-05-23 00:45:00|76.4|76|76.56|76.16|76.64|76.24|76.36|75.96|66
1747961400000|2025-05-23 00:50:00|76.57|76.17|76.63|76.23|76.67|76.27|76.56|76.16|45
1747961700000|2025-05-23 00:55:00|76.62|76.22|76.7|76.3|76.75|76.35|76.62|76.22|32
1747962000000|2025-05-23 01:00:00|76.69|76.29|76.71|76.31|76.75|76.35|76.69|76.29|25
1747962300000|2025-05-23 01:05:00|76.7|76.3|76.75|76.35|76.76|76.36|76.69|76.29|21
1747962600000|2025-05-23 01:10:00|76.76|76.36|76.76|76.36|76.79|76.39|76.72|76.32|43
1747962900000|2025-05-23 01:15:00|76.77|76.37|77.05|76.65|77.07|76.67|76.77|76.37|39
1747963200000|2025-05-23 01:20:00|77.04|76.64|77.02|76.62|77.06|76.66|77|76.6|30
1747963500000|2025-05-23 01:25:00|77.03|76.63|77.07|76.67|77.09|76.69|77.02|76.62|27
1747963800000|2025-05-23 01:30:00|77.08|76.68|77.17|76.77|77.19|76.79|77.04|76.64|61
1747964100000|2025-05-23 01:35:00|77.16|76.76|77.17|76.77|77.22|76.82|77.15|76.75|71
1747964400000|2025-05-23 01:40:00|77.18|76.78|77.12|76.72|77.18|76.78|77.11|76.71|47
1747964700000|2025-05-23 01:45:00|77.11|76.71|77.06|76.66|77.12|76.72|77.03|76.63|38
1747965000000|2025-05-23 01:50:00|77.07|76.67|77.08|76.68|77.11|76.71|77.06|76.66|49
1747965300000|2025-05-23 01:55:00|77.07|76.67|77.05|76.65|77.08|76.68|77.03|76.63|20
1747965600000|2025-05-23 02:00:00|77.04|76.64|77.07|76.67|77.07|76.67|77|76.6|22
1747965900000|2025-05-23 02:05:00|77.06|76.66|77|76.6|77.11|76.71|76.98|76.58|41
1747966200000|2025-05-23 02:10:00|76.99|76.59|77.11|76.71|77.11|76.71|76.97|76.57|28
1747966500000|2025-05-23 02:15:00|77.09|76.69|77.26|76.86|77.3|76.9|77.09|76.69|105
1747966800000|2025-05-23 02:20:00|77.29|76.89|77.31|76.91|77.36|76.96|77.19|76.79|91
1747967100000|2025-05-23 02:25:00|77.32|76.92|77.33|76.93|77.41|77.01|77.26|76.86|70
1747967400000|2025-05-23 02:30:00|77.35|76.95|77.91|77.51|77.91|77.51|77.35|76.95|83
1747967700000|2025-05-23 02:35:00|77.95|77.55|78.35|77.95|78.37|77.97|77.85|77.45|116
1747968000000|2025-05-23 02:40:00|78.36|77.96|78.03|77.63|78.38|77.98|77.98|77.58|102
1747968300000|2025-05-23 02:45:00|78.06|77.66|78.18|77.78|78.26|77.86|78.04|77.64|67
1747968600000|2025-05-23 02:50:00|78.17|77.77|78.02|77.62|78.17|77.77|78|77.6|54
1747968900000|2025-05-23 02:55:00|78.03|77.63|77.91|77.51|78.1|77.7|77.85|77.45|66
1747969200000|2025-05-23 03:00:00|77.92|77.52|77.8|77.4|77.92|77.52|77.79|77.39|50
1747969500000|2025-05-23 03:05:00|77.83|77.43|77.72|77.32|77.84|77.44|77.67|77.27|90
1747969800000|2025-05-23 03:10:00|77.74|77.34|77.79|77.39|77.81|77.41|77.58|77.18|84
1747970100000|2025-05-23 03:15:00|77.8|77.4|78.03|77.63|78.03|77.63|77.8|77.4|42
1747970400000|2025-05-23 03:20:00|78.04|77.64|78.07|77.67|78.09|77.69|78.04|77.64|22
1747970700000|2025-05-23 03:25:00|78.08|77.68|78.06|77.66|78.19|77.79|78.06|77.66|36
1747971000000|2025-05-23 03:30:00|78.04|77.64|77.89|77.49|78.04|77.64|77.88|77.48|30
1747971300000|2025-05-23 03:35:00|77.92|77.52|77.86|77.46|77.92|77.52|77.82|77.42|25
1747971600000|2025-05-23 03:40:00|77.87|77.47|77.9|77.5|77.94|77.54|77.82|77.42|46
1747971900000|2025-05-23 03:45:00|77.91|77.51|77.88|77.48|77.97|77.57|77.83|77.43|45
1747972200000|2025-05-23 03:50:00|77.87|77.47|77.88|77.48|77.91|77.51|77.78|77.38|49
1747972500000|2025-05-23 03:55:00|77.9|77.5|77.86|77.46|77.9|77.5|77.83|77.43|42
1747972800000|2025-05-23 04:00:00|77.87|77.47|77.96|77.56|78.08|77.68|77.83|77.43|71
1747973100000|2025-05-23 04:05:00|77.95|77.55|77.89|77.49|77.97|77.57|77.83|77.43|33
1747973400000|2025-05-23 04:10:00|77.87|77.47|77.94|77.54|78|77.6|77.79|77.39|76
1747973700000|2025-05-23 04:15:00|77.95|77.55|77.65|77.25|77.95|77.55|77.6|77.2|63
1747974000000|2025-05-23 04:20:00|77.64|77.24|77.47|77.07|77.64|77.24|77.43|77.03|57
1747974300000|2025-05-23 04:25:00|77.46|77.06|77.55|77.15|77.59|77.19|77.3|76.9|81
1747974600000|2025-05-23 04:30:00|77.53|77.13|76.87|76.47|77.6|77.2|76.87|76.47|113
1747974900000|2025-05-23 04:35:00|76.88|76.48|76.84|76.44|76.91|76.51|76.76|76.36|61
1747975200000|2025-05-23 04:40:00|76.85|76.45|76.84|76.44|76.85|76.45|76.77|76.37|62
1747975500000|2025-05-23 04:45:00|76.8|76.4|77.03|76.63|77.06|76.66|76.75|76.35|75
1747975800000|2025-05-23 04:50:00|77.04|76.64|77.66|77.26|77.71|77.31|77.02|76.62|154
1747976100000|2025-05-23 04:55:00|77.67|77.27|77.68|77.28|77.69|77.29|77.65|77.25|25
1747976400000|2025-05-23 05:00:00|77.69|77.29|77.34|76.94|77.69|77.29|77.33|76.93|44
1747976700000|2025-05-23 05:05:00|77.36|76.96|77.21|76.81|77.36|76.96|77.18|76.78|41
1747977000000|2025-05-23 05:10:00|77.22|76.82|77.46|77.06|77.46|77.06|77.21|76.81|29
1747977300000|2025-05-23 05:15:00|77.45|77.05|77.44|77.04|77.54|77.14|77.41|77.01|51
1747977600000|2025-05-23 05:20:00|77.43|77.03|77|76.6|77.44|77.04|76.96|76.56|56
1747977900000|2025-05-23 05:25:00|76.99|76.59|76.87|76.47|77.04|76.64|76.79|76.39|71
1747978200000|2025-05-23 05:30:00|76.86|76.46|76.72|76.32|76.88|76.48|76.71|76.31|27
1747978500000|2025-05-23 05:35:00|76.75|76.35|76.93|76.53|77.09|76.69|76.73|76.33|52
1747978800000|2025-05-23 05:40:00|76.94|76.54|76.8|76.4|76.99|76.59|76.68|76.28|56
1747979100000|2025-05-23 05:45:00|76.79|76.39|76.99|76.59|76.99|76.59|76.79|76.39|35
1747979400000|2025-05-23 05:50:00|77.01|76.61|77.1|76.7|77.15|76.75|77.01|76.61|27
1747979700000|2025-05-23 05:55:00|77.12|76.72|77.18|76.78|77.25|76.85|77.1|76.7|28
1747980000000|2025-05-23 06:00:00|77.16|76.76|77.12|76.72|77.16|76.76|77.1|76.7|37
1747980300000|2025-05-23 06:05:00|77.13|76.73|77.58|77.18|77.58|77.18|77.13|76.73|39
1747980600000|2025-05-23 06:10:00|77.59|77.19|77.62|77.22|77.71|77.31|77.59|77.19|33
1747980900000|2025-05-23 06:15:00|77.63|77.23|77.57|77.17|77.65|77.25|77.53|77.13|24
1747981200000|2025-05-23 06:20:00|77.56|77.16|77.41|77.01|77.56|77.16|77.39|76.99|35
1747981500000|2025-05-23 06:25:00|77.38|76.98|77.61|77.21|77.73|77.33|77.35|76.95|60
1747981800000|2025-05-23 06:30:00|77.62|77.22|77.63|77.23|77.66|77.26|77.57|77.17|39
1747982100000|2025-05-23 06:35:00|77.64|77.24|77.69|77.29|77.69|77.29|77.57|77.17|26
1747982400000|2025-05-23 06:40:00|77.7|77.3|78.08|77.68|78.08|77.68|77.69|77.29|35
1747982700000|2025-05-23 06:45:00|78.09|77.69|78.9|78.5|79.02|78.62|78.09|77.69|74
1747983000000|2025-05-23 06:50:00|78.86|78.46|79.8|79.4|79.8|79.4|78.86|78.46|99
1747983300000|2025-05-23 06:55:00|79.81|79.41|81.58|81.18|82.22|81.82|79.76|79.36|181
1747983600000|2025-05-23 07:00:00|81.55|81.15|79.9|79.5|81.56|81.16|79.8|79.4|241
1747983900000|2025-05-23 07:05:00|79.89|79.49|81.39|80.99|82.12|81.72|79.8|79.4|164
1747984200000|2025-05-23 07:10:00|81.37|80.97|80.16|79.76|81.37|80.97|80.15|79.75|116
1747984500000|2025-05-23 07:15:00|80.14|79.74|80.89|80.49|80.96|80.56|80.05|79.65|145
1747984800000|2025-05-23 07:20:00|80.86|80.46|81.8|81.4|81.85|81.45|80.86|80.46|100
1747985100000|2025-05-23 07:25:00|81.79|81.39|81.99|81.59|82.08|81.68|81.65|81.25|78
1747985400000|2025-05-23 07:30:00|82.03|81.63|80.77|80.37|82.07|81.67|80.77|80.37|131
1747985700000|2025-05-23 07:35:00|80.76|80.36|81.21|80.81|81.65|81.25|80.69|80.29|175
1747986000000|2025-05-23 07:40:00|81.28|80.88|81.18|80.78|81.34|80.94|81.02|80.62|138
1747986300000|2025-05-23 07:45:00|81.17|80.77|80.7|80.3|81.19|80.79|80.64|80.24|121
1747986600000|2025-05-23 07:50:00|80.69|80.29|80.35|79.95|80.9|80.5|80.28|79.88|119
1747986900000|2025-05-23 07:55:00|80.37|79.97|80.2|79.8|80.51|80.11|80.19|79.79|108
1747987200000|2025-05-23 08:00:00|80.19|79.79|80.43|80.03|80.97|80.57|80.19|79.79|173
1747987500000|2025-05-23 08:05:00|80.45|80.05|80.56|80.16|81.07|80.67|80.45|80.05|99
1747987800000|2025-05-23 08:10:00|80.5|80.1|80.42|80.02|80.55|80.15|80.3|79.9|55
1747988100000|2025-05-23 08:15:00|80.46|80.06|80.47|80.07|80.76|80.36|80.32|79.92|89
1747988400000|2025-05-23 08:20:00|80.48|80.08|80.76|80.36|80.99|80.59|80.32|79.92|82
1747988700000|2025-05-23 08:25:00|80.75|80.35|80.66|80.26|80.77|80.37|80.56|80.16|56
1747989000000|2025-05-23 08:30:00|80.7|80.3|81.13|80.73|81.26|80.86|80.69|80.29|94
1747989300000|2025-05-23 08:35:00|81.12|80.72|80.75|80.35|81.12|80.72|80.72|80.32|58
1747989600000|2025-05-23 08:40:00|80.76|80.36|80.51|80.11|80.76|80.36|80.5|80.1|51
1747989900000|2025-05-23 08:45:00|80.5|80.1|80.47|80.07|80.94|80.54|80.33|79.93|77
1747990200000|2025-05-23 08:50:00|80.46|80.06|81.25|80.85|81.25|80.85|80.43|80.03|74
1747990500000|2025-05-23 08:55:00|81.26|80.86|80.81|80.41|81.27|80.87|80.8|80.4|67
1747990800000|2025-05-23 09:00:00|80.82|80.42|80.67|80.27|80.82|80.42|80.55|80.15|68
1747991100000|2025-05-23 09:05:00|80.68|80.28|80.47|80.07|80.71|80.31|80.45|80.05|39
1747991400000|2025-05-23 09:10:00|80.48|80.08|80.33|79.93|80.51|80.11|80.33|79.93|42
1747991700000|2025-05-23 09:15:00|80.32|79.92|79.31|78.91|80.32|79.92|79.31|78.91|74
1747992000000|2025-05-23 09:20:00|79.32|78.92|78.6|78.2|79.34|78.94|78.59|78.19|89
1747992300000|2025-05-23 09:25:00|78.61|78.21|78.08|77.68|78.63|78.23|78.02|77.62|99
1747992600000|2025-05-23 09:30:00|78.1|77.7|78.12|77.72|78.2|77.8|78.06|77.66|57
1747992900000|2025-05-23 09:35:00|78.13|77.73|78.14|77.74|78.19|77.79|78.04|77.64|80
1747993200000|2025-05-23 09:40:00|78.15|77.75|78.38|77.98|78.38|77.98|78.14|77.74|76
1747993500000|2025-05-23 09:45:00|78.37|77.97|78.47|78.07|78.53|78.13|78.26|77.86|54
1747993800000|2025-05-23 09:50:00|78.48|78.08|78.38|77.98|78.52|78.12|78.38|77.98|85
1747994100000|2025-05-23 09:55:00|78.39|77.99|78.4|78|78.59|78.19|78.37|77.97|51
1747994400000|2025-05-23 10:00:00|78.42|78.02|78.55|78.15|78.59|78.19|78.42|78.02|61
1747994700000|2025-05-23 10:05:00|78.56|78.16|78.68|78.28|78.69|78.29|78.56|78.16|15
1747995000000|2025-05-23 10:10:00|78.69|78.29|78.4|78|78.79|78.39|78.4|78|60
1747995300000|2025-05-23 10:15:00|78.45|78.05|78.6|78.2|78.84|78.44|78.38|77.98|80
1747995600000|2025-05-23 10:20:00|78.61|78.21|78.71|78.31|78.94|78.54|78.6|78.2|63
1747995900000|2025-05-23 10:25:00|78.72|78.32|78.72|78.32|78.74|78.34|78.64|78.24|41
1747996200000|2025-05-23 10:30:00|78.73|78.33|78.7|78.3|78.75|78.35|78.68|78.28|36
1747996500000|2025-05-23 10:35:00|78.69|78.29|78.68|78.28|78.82|78.42|78.54|78.14|41
1747996800000|2025-05-23 10:40:00|78.63|78.23|78.6|78.2|78.68|78.28|78.53|78.13|35
1747997100000|2025-05-23 10:45:00|78.59|78.19|78.4|78|78.6|78.2|78.32|77.92|48
1747997400000|2025-05-23 10:50:00|78.39|77.99|78.23|77.83|78.4|78|78.23|77.83|45
1747997700000|2025-05-23 10:55:00|78.25|77.85|77.79|77.39|78.25|77.85|77.77|77.37|77
1747998000000|2025-05-23 11:00:00|77.8|77.4|78.09|77.69|78.09|77.69|77.79|77.39|64
1747998300000|2025-05-23 11:05:00|78.12|77.72|78.09|77.69|78.23|77.83|77.96|77.56|86
1747998600000|2025-05-23 11:10:00|78.1|77.7|78.04|77.64|78.28|77.88|78.04|77.64|54
1747998900000|2025-05-23 11:15:00|78.05|77.65|78|77.6|78.12|77.72|77.93|77.53|64
1747999200000|2025-05-23 11:20:00|78.05|77.65|77.93|77.53|78.05|77.65|77.88|77.48|146
1747999500000|2025-05-23 11:25:00|77.92|77.52|78.02|77.62|78.25|77.85|77.92|77.52|70
1747999800000|2025-05-23 11:30:00|78.01|77.61|78|77.6|78.06|77.66|77.97|77.57|75
1748000100000|2025-05-23 11:35:00|78.02|77.62|77.99|77.59|78.05|77.65|77.92|77.52|61
1748000400000|2025-05-23 11:40:00|78|77.6|77.93|77.53|78.01|77.61|77.9|77.5|64
1748000700000|2025-05-23 11:45:00|77.92|77.52|76.97|76.57|77.93|77.53|76.97|76.57|157
1748001000000|2025-05-23 11:50:00|76.96|76.56|75.7|75.3|76.96|76.56|75.69|75.29|129
1748001300000|2025-05-23 11:55:00|75.71|75.31|74.98|74.58|75.99|75.59|74.98|74.58|122
1748001600000|2025-05-23 12:00:00|74.96|74.56|74.64|74.24|74.96|74.56|74.45|74.05|134
1748001900000|2025-05-23 12:05:00|74.63|74.23|74.35|73.95|74.65|74.25|74.22|73.82|94
1748002200000|2025-05-23 12:10:00|74.36|73.96|73.98|73.58|74.36|73.96|73.97|73.57|54
1748002500000|2025-05-23 12:15:00|73.97|73.57|73.82|73.42|73.97|73.57|72.99|72.59|110
1748002800000|2025-05-23 12:20:00|73.83|73.43|74.09|73.69|74.09|73.69|73.75|73.35|96
1748003100000|2025-05-23 12:25:00|74.05|73.65|74.38|73.98|74.39|73.99|73.93|73.53|82
1748003400000|2025-05-23 12:30:00|74.39|73.99|74.96|74.56|75.02|74.62|74.39|73.99|86
1748003700000|2025-05-23 12:35:00|74.97|74.57|74.98|74.58|75.06|74.66|74.91|74.51|86
1748004000000|2025-05-23 12:40:00|74.94|74.54|74.82|74.42|74.94|74.54|74.75|74.35|53
1748004300000|2025-05-23 12:45:00|74.83|74.43|74.95|74.55|75.09|74.69|74.78|74.38|50
1748004600000|2025-05-23 12:50:00|74.93|74.53|74.93|74.53|75.12|74.72|74.86|74.46|57
1748004900000|2025-05-23 12:55:00|74.92|74.52|74.86|74.46|74.92|74.52|74.77|74.37|38
1748005200000|2025-05-23 13:00:00|74.85|74.45|74.42|74.02|74.87|74.47|74.41|74.01|81
1748005500000|2025-05-23 13:05:00|74.44|74.04|74.85|74.45|74.88|74.48|74.35|73.95|105
1748005800000|2025-05-23 13:10:00|74.88|74.48|75.29|74.89|75.29|74.89|74.87|74.47|76
1748006100000|2025-05-23 13:15:00|75.28|74.88|75.27|74.87|75.32|74.92|75.12|74.72|79
1748006400000|2025-05-23 13:20:00|75.3|74.9|75.54|75.14|75.54|75.14|75.23|74.83|50
1748006700000|2025-05-23 13:25:00|75.53|75.13|75.59|75.19|75.62|75.22|75.45|75.05|65
1748007000000|2025-05-23 13:30:00|75.6|75.2|76.18|75.78|76.2|75.8|75.6|75.2|73
1748007300000|2025-05-23 13:35:00|76.19|75.79|76.61|76.21|76.85|76.45|76.19|75.79|90
1748007600000|2025-05-23 13:40:00|76.58|76.18|76.25|75.85|76.58|76.18|76.25|75.85|73
1748007900000|2025-05-23 13:45:00|76.26|75.86|75.59|75.19|76.28|75.88|75.53|75.13|101
1748008200000|2025-05-23 13:50:00|75.61|75.21|75.74|75.34|75.83|75.43|75.58|75.18|107
1748008500000|2025-05-23 13:55:00|75.73|75.33|75.67|75.27|76.1|75.7|75.63|75.23|111
1748008800000|2025-05-23 14:00:00|75.68|75.28|75.91|75.51|76.18|75.78|75.51|75.11|112
1748009100000|2025-05-23 14:05:00|75.9|75.5|75.36|74.96|76.02|75.62|75.36|74.96|93
1748009400000|2025-05-23 14:10:00|75.35|74.95|75.59|75.19|75.71|75.31|75.24|74.84|120
1748009700000|2025-05-23 14:15:00|75.6|75.2|75.28|74.88|75.75|75.35|75.28|74.88|71
1748010000000|2025-05-23 14:20:00|75.26|74.86|75.19|74.79|75.29|74.89|75.13|74.73|42
1748010300000|2025-05-23 14:25:00|75.2|74.8|75.21|74.81|75.29|74.89|75.2|74.8|37
1748010600000|2025-05-23 14:30:00|75.2|74.8|75.26|74.86|75.26|74.86|75.2|74.8|11
1748010900000|2025-05-23 14:35:00|75.25|74.85|75.32|74.92|75.61|75.21|75.25|74.85|33
1748011200000|2025-05-23 14:40:00|75.31|74.91|75.28|74.88|75.33|74.93|75.26|74.86|27
1748011500000|2025-05-23 14:45:00|75.27|74.87|75.65|75.25|75.7|75.3|75.27|74.87|80
1748011800000|2025-05-23 14:50:00|75.72|75.32|75.69|75.29|75.95|75.55|75.65|75.25|130
1748012100000|2025-05-23 14:55:00|75.71|75.31|75.64|75.24|75.74|75.34|75.62|75.22|117
1748012400000|2025-05-23 15:00:00|75.63|75.23|75.68|75.28|75.71|75.31|75.61|75.21|57
1748012700000|2025-05-23 15:05:00|75.67|75.27|75.23|74.83|75.71|75.31|75.13|74.73|74
1748013000000|2025-05-23 15:10:00|75.22|74.82|75.34|74.94|75.37|74.97|75.2|74.8|72
1748013300000|2025-05-23 15:15:00|75.35|74.95|75.14|74.74|75.35|74.95|75.14|74.74|42
1748013600000|2025-05-23 15:20:00|75.15|74.75|75.27|74.87|75.35|74.95|75.14|74.74|31
1748013900000|2025-05-23 15:25:00|75.29|74.89|75.17|74.77|75.3|74.9|75.16|74.76|33
1748014200000|2025-05-23 15:30:00|75.18|74.78|75.33|74.93|75.33|74.93|75.16|74.76|20
1748014500000|2025-05-23 15:35:00|75.35|74.95|75.46|75.06|75.47|75.07|75.3|74.9|22
1748014800000|2025-05-23 15:40:00|75.39|74.99|75.61|75.21|75.62|75.22|75.39|74.99|38
1748015100000|2025-05-23 15:45:00|75.62|75.22|75.51|75.11|75.63|75.23|75.49|75.09|43
1748015400000|2025-05-23 15:50:00|75.5|75.1|75.45|75.05|75.5|75.1|75.43|75.03|24
1748015700000|2025-05-23 15:55:00|75.44|75.04|75.23|74.83|75.47|75.07|75.23|74.83|37
1748016000000|2025-05-23 16:00:00|75.26|74.86|75.3|74.9|75.5|75.1|75.22|74.82|23
1748016300000|2025-05-23 16:05:00|75.29|74.89|75.18|74.78|75.31|74.91|75.18|74.78|15
1748016600000|2025-05-23 16:10:00|75.17|74.77|75.21|74.81|75.3|74.9|75.16|74.76|28
1748016900000|2025-05-23 16:15:00|75.25|74.85|75.19|74.79|75.28|74.88|75.19|74.79|19
1748017200000|2025-05-23 16:20:00|75.2|74.8|75.36|74.96|75.36|74.96|75.19|74.79|40
1748017500000|2025-05-23 16:25:00|75.35|74.95|76|75.6|76.11|75.71|75.35|74.95|52
1748017800000|2025-05-23 16:30:00|75.99|75.59|76.13|75.73|76.13|75.73|75.98|75.58|45
1748018100000|2025-05-23 16:35:00|76.12|75.72|75.86|75.46|76.13|75.73|75.85|75.45|29
1748018400000|2025-05-23 16:40:00|75.85|75.45|75.85|75.45|75.88|75.48|75.62|75.22|27
1748018700000|2025-05-23 16:45:00|75.87|75.47|75.97|75.57|76.21|75.81|75.86|75.46|49
1748019000000|2025-05-23 16:50:00|75.99|75.59|75.91|75.51|76|75.6|75.91|75.51|37
1748019300000|2025-05-23 16:55:00|75.93|75.53|75.92|75.52|76|75.6|75.88|75.48|34
1748019600000|2025-05-23 17:00:00|75.91|75.51|76.16|75.76|76.18|75.78|75.69|75.29|67
1748019900000|2025-05-23 17:05:00|76.18|75.78|76.14|75.74|76.19|75.79|76.03|75.63|35
1748020200000|2025-05-23 17:10:00|76.15|75.75|76.15|75.75|76.15|75.75|76.14|75.74|17
1748020500000|2025-05-23 17:15:00|76.14|75.74|76.06|75.66|76.16|75.76|76.06|75.66|33
1748020800000|2025-05-23 17:20:00|76.05|75.65|75.42|75.02|76.05|75.65|75.37|74.97|111
1748021100000|2025-05-23 17:25:00|75.43|75.03|75.21|74.81|75.43|75.03|75.18|74.78|58
1748021400000|2025-05-23 17:30:00|75.2|74.8|75.48|75.08|75.62|75.22|75.2|74.8|60
1748021700000|2025-05-23 17:35:00|75.47|75.07|74.98|74.58|75.47|75.07|74.95|74.55|41
1748022000000|2025-05-23 17:40:00|74.97|74.57|75.03|74.63|75.04|74.64|74.87|74.47|34
1748022300000|2025-05-23 17:45:00|75.02|74.62|74.99|74.59|75.07|74.67|74.96|74.56|25
1748022600000|2025-05-23 17:50:00|74.98|74.58|74.99|74.59|75.06|74.66|74.97|74.57|26
1748022900000|2025-05-23 17:55:00|74.98|74.58|75|74.6|75.04|74.64|74.98|74.58|26
1748023200000|2025-05-23 18:00:00|75.01|74.61|75.41|75.01|75.42|75.02|74.93|74.53|39
1748023500000|2025-05-23 18:05:00|75.42|75.02|75.5|75.1|75.63|75.23|75.41|75.01|69
1748023800000|2025-05-23 18:10:00|75.49|75.09|75.15|74.75|75.49|75.09|75.12|74.72|76
1748024100000|2025-05-23 18:15:00|75.14|74.74|75.15|74.75|75.27|74.87|75.14|74.74|56
1748024400000|2025-05-23 18:20:00|75.14|74.74|75.05|74.65|75.16|74.76|74.92|74.52|38
1748024700000|2025-05-23 18:25:00|75.04|74.64|75.03|74.63|75.15|74.75|75|74.6|31
1748025000000|2025-05-23 18:30:00|75.04|74.64|75.05|74.65|75.24|74.84|75.02|74.62|68
1748025300000|2025-05-23 18:35:00|75.1|74.7|75.08|74.68|75.28|74.88|75.06|74.66|80
1748025600000|2025-05-23 18:40:00|75.09|74.69|74.97|74.57|75.1|74.7|74.97|74.57|24
1748025900000|2025-05-23 18:45:00|74.96|74.56|75.03|74.63|75.05|74.65|74.96|74.56|31
1748026200000|2025-05-23 18:50:00|75.04|74.64|75.09|74.69|75.29|74.89|75.03|74.63|46
1748026500000|2025-05-23 18:55:00|75.12|74.72|75.05|74.65|75.19|74.79|75.05|74.65|41
1748026800000|2025-05-23 19:00:00|75.04|74.64|75.02|74.62|75.05|74.65|75.02|74.62|7
1748027100000|2025-05-23 19:05:00|75.03|74.63|75.23|74.83|75.23|74.83|75.03|74.63|35
1748027400000|2025-05-23 19:10:00|75.22|74.82|75.11|74.71|75.36|74.96|75.11|74.71|25
1748027700000|2025-05-23 19:15:00|75.1|74.7|74.96|74.56|75.1|74.7|74.96|74.56|31
1748028000000|2025-05-23 19:20:00|74.95|74.55|74.93|74.53|74.98|74.58|74.89|74.49|19
1748028300000|2025-05-23 19:25:00|74.94|74.54|75.4|75|75.43|75.03|74.93|74.53|33
1748028600000|2025-05-23 19:30:00|75.43|75.03|75.47|75.07|75.49|75.09|75.38|74.98|35
1748028900000|2025-05-23 19:35:00|75.43|75.03|75.23|74.83|75.43|75.03|75.23|74.83|27
1748029200000|2025-05-23 19:40:00|75.26|74.86|75.11|74.71|75.26|74.86|75.05|74.65|64
1748029500000|2025-05-23 19:45:00|75.1|74.7|75.16|74.76|75.17|74.77|75.09|74.69|27
1748029800000|2025-05-23 19:50:00|75.17|74.77|75.09|74.69|75.22|74.82|75.06|74.66|21
1748030100000|2025-05-23 19:55:00|75.08|74.68|75.14|74.74|75.17|74.77|75.08|74.68|11
1748030400000|2025-05-23 20:00:00|75.12|74.72|75.04|74.64|75.12|74.72|75.03|74.63|18
1748030700000|2025-05-23 20:05:00|75.07|74.67|74.97|74.57|75.07|74.67|74.97|74.57|15
1748031000000|2025-05-23 20:10:00|74.98|74.58|75.11|74.71|75.18|74.78|74.98|74.58|33
1748031300000|2025-05-23 20:15:00|75.1|74.7|75.07|74.67|75.11|74.71|75|74.6|27
1748031600000|2025-05-23 20:20:00|75.08|74.68|75.14|74.74|75.23|74.83|75.04|74.64|27
1748031900000|2025-05-23 20:25:00|75.19|74.79|75.05|74.65|75.25|74.85|75.04|74.64|32
1748032200000|2025-05-23 20:30:00|75.02|74.62|74.85|74.45|75.02|74.62|74.85|74.45|19
1748032500000|2025-05-23 20:35:00|74.83|74.43|74.8|74.4|74.83|74.43|74.8|74.4|2
1748033100000|2025-05-23 20:45:00|74.85|74.45|75.01|74.61|75.05|74.65|74.85|74.45|63
1748033400000|2025-05-23 20:50:00|75.02|74.62|75.02|74.62|75.06|74.66|74.92|74.52|141
1748033700000|2025-05-23 20:55:00|75.01|74.61|75.09|74.69|75.29|74.89|74.94|74.54|109
1748070000000|2025-05-24 07:00:00|74.09|73.69|74.07|73.67|74.16|73.76|74.04|73.64|65
1748070300000|2025-05-24 07:05:00|74.08|73.68|74.03|73.63|74.08|73.68|74.03|73.63|23
1748070600000|2025-05-24 07:10:00|74.02|73.62|73.59|73.19|74.03|73.63|73.59|73.19|123
1748070900000|2025-05-24 07:15:00|73.6|73.2|73.54|73.14|73.68|73.28|73.53|73.13|112
1748071200000|2025-05-24 07:20:00|73.55|73.15|73.37|72.97|73.57|73.17|73.37|72.97|149
1748071500000|2025-05-24 07:25:00|73.35|72.95|72.96|72.56|73.36|72.96|72.94|72.54|176
1748071800000|2025-05-24 07:30:00|72.97|72.57|72.95|72.55|73.1|72.7|72.93|72.53|192
1748072100000|2025-05-24 07:35:00|72.97|72.57|72.99|72.59|73.01|72.61|72.94|72.54|110
1748072400000|2025-05-24 07:40:00|73.01|72.61|72.98|72.58|73.01|72.61|72.92|72.52|86
1748072700000|2025-05-24 07:45:00|72.97|72.57|72.99|72.59|73.01|72.61|72.95|72.55|82
1748073000000|2025-05-24 07:50:00|72.98|72.58|72.96|72.56|73|72.6|72.95|72.55|57
1748073300000|2025-05-24 07:55:00|72.97|72.57|72.86|72.46|73.06|72.66|72.86|72.46|149
1748073600000|2025-05-24 08:00:00|72.87|72.47|72.79|72.39|73|72.6|72.71|72.31|241
1748073900000|2025-05-24 08:05:00|72.74|72.34|72.62|72.22|72.82|72.42|72.51|72.11|178
1748074200000|2025-05-24 08:10:00|72.63|72.23|72.74|72.34|72.8|72.4|72.61|72.21|158
1748074500000|2025-05-24 08:15:00|72.75|72.35|72.68|72.28|72.75|72.35|72.67|72.27|55
1748074800000|2025-05-24 08:20:00|72.66|72.26|72.5|72.1|72.66|72.26|72.49|72.09|101
1748075100000|2025-05-24 08:25:00|72.49|72.09|72.49|72.09|72.51|72.11|72.46|72.06|27
1748075400000|2025-05-24 08:30:00|72.48|72.08|72.77|72.37|72.77|72.37|72.48|72.08|102
1748075700000|2025-05-24 08:35:00|72.78|72.38|72.94|72.54|72.94|72.54|72.76|72.36|99
1748076000000|2025-05-24 08:40:00|72.93|72.53|73.24|72.84|73.26|72.86|72.86|72.46|82
1748076300000|2025-05-24 08:45:00|73.25|72.85|73.2|72.8|73.32|72.92|72.97|72.57|180
1748076600000|2025-05-24 08:50:00|73.19|72.79|73.23|72.83|73.27|72.87|73.15|72.75|205
1748076900000|2025-05-24 08:55:00|73.22|72.82|73.3|72.9|73.31|72.91|73.18|72.78|114
1748077200000|2025-05-24 09:00:00|73.31|72.91|73.41|73.01|73.44|73.04|73.29|72.89|103
1748077500000|2025-05-24 09:05:00|73.42|73.02|73.33|72.93|73.46|73.06|73.27|72.87|110
1748077800000|2025-05-24 09:10:00|73.32|72.92|73.28|72.88|73.37|72.97|73.27|72.87|83
1748078100000|2025-05-24 09:15:00|73.32|72.92|73.45|73.05|73.45|73.05|73.3|72.9|47
1748078400000|2025-05-24 09:20:00|73.44|73.04|73.47|73.07|73.47|73.07|73.41|73.01|27
1748078700000|2025-05-24 09:25:00|73.46|73.06|73.47|73.07|73.55|73.15|73.12|72.72|130
1748079000000|2025-05-24 09:30:00|73.46|73.06|73.46|73.06|73.49|73.09|73.36|72.96|62
1748079300000|2025-05-24 09:35:00|73.45|73.05|73.47|73.07|73.5|73.1|73.43|73.03|29
1748079600000|2025-05-24 09:40:00|73.48|73.08|73.48|73.08|73.49|73.09|73.39|72.99|42
1748079900000|2025-05-24 09:45:00|73.47|73.07|73.41|73.01|73.53|73.13|73.38|72.98|50
1748080200000|2025-05-24 09:50:00|73.39|72.99|73.52|73.12|73.53|73.13|73.37|72.97|58
1748080500000|2025-05-24 09:55:00|73.51|73.11|73.48|73.08|73.55|73.15|73.48|73.08|35
1748080800000|2025-05-24 10:00:00|73.51|73.11|73.57|73.17|73.57|73.17|73.48|73.08|42
1748081100000|2025-05-24 10:05:00|73.56|73.16|73.57|73.17|73.58|73.18|73.55|73.15|36
1748081400000|2025-05-24 10:10:00|73.56|73.16|73.58|73.18|73.61|73.21|73.53|73.13|44
1748081700000|2025-05-24 10:15:00|73.57|73.17|73.53|73.13|73.59|73.19|73.53|73.13|26
1748082000000|2025-05-24 10:20:00|73.54|73.14|73.55|73.15|73.57|73.17|73.53|73.13|31
1748082300000|2025-05-24 10:25:00|73.54|73.14|73.47|73.07|73.55|73.15|73.47|73.07|35
1748082600000|2025-05-24 10:30:00|73.48|73.08|73.54|73.14|73.54|73.14|73.46|73.06|52
1748082900000|2025-05-24 10:35:00|73.53|73.13|73.8|73.4|73.83|73.43|73.53|73.13|74
1748083200000|2025-05-24 10:40:00|73.79|73.39|73.9|73.5|73.9|73.5|73.69|73.29|78
1748083500000|2025-05-24 10:45:00|73.89|73.49|73.89|73.49|73.89|73.49|73.82|73.42|54
1748083800000|2025-05-24 10:50:00|73.9|73.5|74|73.6|74|73.6|73.9|73.5|58
1748084100000|2025-05-24 10:55:00|74.01|73.61|74.17|73.77|74.3|73.9|74|73.6|91
1748084400000|2025-05-24 11:00:00|74.18|73.78|74.17|73.77|74.18|73.78|74.16|73.76|16
1748084700000|2025-05-24 11:05:00|74.16|73.76|73.93|73.53|74.16|73.76|73.93|73.53|47
1748085000000|2025-05-24 11:10:00|73.92|73.52|73.9|73.5|73.94|73.54|73.9|73.5|23
1748085300000|2025-05-24 11:15:00|73.91|73.51|73.75|73.35|73.94|73.54|73.66|73.26|108
1748085600000|2025-05-24 11:20:00|73.74|73.34|73.71|73.31|74.15|73.75|73.7|73.3|122
1748085900000|2025-05-24 11:25:00|73.7|73.3|73.71|73.31|73.82|73.42|73.65|73.25|74
1748086200000|2025-05-24 11:30:00|73.7|73.3|73.66|73.26|73.78|73.38|73.66|73.26|104
1748086500000|2025-05-24 11:35:00|73.67|73.27|73.47|73.07|73.82|73.42|73.47|73.07|57
1748086800000|2025-05-24 11:40:00|73.48|73.08|73.45|73.05|73.54|73.14|73.43|73.03|117
1748087100000|2025-05-24 11:45:00|73.44|73.04|73.54|73.14|73.64|73.24|73.43|73.03|122
1748087400000|2025-05-24 11:50:00|73.53|73.13|73.66|73.26|73.69|73.29|73.51|73.11|134
1748087700000|2025-05-24 11:55:00|73.67|73.27|73.7|73.3|73.71|73.31|73.65|73.25|25
1748088000000|2025-05-24 12:00:00|73.71|73.31|73.9|73.5|73.91|73.51|73.69|73.29|124
1748088300000|2025-05-24 12:05:00|73.89|73.49|73.9|73.5|73.92|73.52|73.88|73.48|18
1748088600000|2025-05-24 12:10:00|73.89|73.49|73.46|73.06|73.9|73.5|73.31|72.91|191
1748088900000|2025-05-24 12:15:00|73.47|73.07|73.59|73.19|73.74|73.34|73.43|73.03|178
1748089200000|2025-05-24 12:20:00|73.58|73.18|73.7|73.3|73.71|73.31|73.57|73.17|159
1748089500000|2025-05-24 12:25:00|73.71|73.31|73.63|73.23|73.72|73.32|73.59|73.19|104
1748089800000|2025-05-24 12:30:00|73.62|73.22|73.5|73.1|73.65|73.25|73.48|73.08|92
1748090100000|2025-05-24 12:35:00|73.51|73.11|73.59|73.19|73.6|73.2|73.5|73.1|103
1748090400000|2025-05-24 12:40:00|73.6|73.2|73.56|73.16|73.6|73.2|73.53|73.13|97
1748090700000|2025-05-24 12:45:00|73.57|73.17|73.59|73.19|73.6|73.2|73.55|73.15|82
1748091000000|2025-05-24 12:50:00|73.6|73.2|73.57|73.17|73.61|73.21|73.54|73.14|107
1748091300000|2025-05-24 12:55:00|73.56|73.16|73.65|73.25|73.71|73.31|73.52|73.12|77
1748091600000|2025-05-24 13:00:00|73.64|73.24|73.7|73.3|73.7|73.3|73.63|73.23|35
1748091900000|2025-05-24 13:05:00|73.71|73.31|73.73|73.33|73.74|73.34|73.71|73.31|25
1748092200000|2025-05-24 13:10:00|73.72|73.32|74.06|73.66|74.08|73.68|73.71|73.31|142
1748092500000|2025-05-24 13:15:00|74.05|73.65|74.09|73.69|74.16|73.76|74.01|73.61|156
1748092800000|2025-05-24 13:20:00|74.1|73.7|74.23|73.83|74.25|73.85|74.09|73.69|65
1748093100000|2025-05-24 13:25:00|74.25|73.85|74.27|73.87|74.29|73.89|74.24|73.84|48
1748093400000|2025-05-24 13:30:00|74.26|73.86|74.39|73.99|74.46|74.06|74.24|73.84|70
1748093700000|2025-05-24 13:35:00|74.38|73.98|74.14|73.74|74.39|73.99|74.13|73.73|90
1748094000000|2025-05-24 13:40:00|74.15|73.75|74.08|73.68|74.15|73.75|74.08|73.68|43
1748094300000|2025-05-24 13:45:00|74.07|73.67|74.03|73.63|74.13|73.73|74.01|73.61|53
1748094600000|2025-05-24 13:50:00|74.05|73.65|73.76|73.36|74.05|73.65|73.73|73.33|116
1748094900000|2025-05-24 13:55:00|73.75|73.35|73.67|73.27|73.76|73.36|73.65|73.25|79
1748095200000|2025-05-24 14:00:00|73.66|73.26|73.61|73.21|73.71|73.31|73.5|73.1|137
1748095500000|2025-05-24 14:05:00|73.62|73.22|73.65|73.25|73.68|73.28|73.6|73.2|153
1748095800000|2025-05-24 14:10:00|73.64|73.24|73.63|73.23|73.66|73.26|73.63|73.23|136
1748096100000|2025-05-24 14:15:00|73.62|73.22|73.55|73.15|73.66|73.26|73.46|73.06|87
1748096400000|2025-05-24 14:20:00|73.56|73.16|73.93|73.53|73.94|73.54|73.54|73.14|170
1748096700000|2025-05-24 14:25:00|73.91|73.51|73.78|73.38|73.91|73.51|73.77|73.37|47
1748097000000|2025-05-24 14:30:00|73.79|73.39|73.84|73.44|73.84|73.44|73.78|73.38|28
1748097300000|2025-05-24 14:35:00|73.85|73.45|73.85|73.45|73.88|73.48|73.82|73.42|25
1748097600000|2025-05-24 14:40:00|73.86|73.46|73.93|73.53|73.94|73.54|73.84|73.44|32
1748097900000|2025-05-24 14:45:00|73.94|73.54|73.89|73.49|73.94|73.54|73.89|73.49|35
1748098200000|2025-05-24 14:50:00|73.88|73.48|73.9|73.5|73.95|73.55|73.86|73.46|82
1748098500000|2025-05-24 14:55:00|73.92|73.52|73.97|73.57|74.04|73.64|73.91|73.51|127
1748098800000|2025-05-24 15:00:00|73.98|73.58|74.02|73.62|74.11|73.71|73.94|73.54|147
1748099100000|2025-05-24 15:05:00|74.01|73.61|74.06|73.66|74.07|73.67|74.01|73.61|50
1748099400000|2025-05-24 15:10:00|74.05|73.65|73.77|73.37|74.12|73.72|73.76|73.36|95
1748099700000|2025-05-24 15:15:00|73.76|73.36|73.46|73.06|73.78|73.38|73.46|73.06|65
1748100000000|2025-05-24 15:20:00|73.47|73.07|73.52|73.12|73.52|73.12|73.42|73.02|62
1748100300000|2025-05-24 15:25:00|73.51|73.11|73.42|73.02|73.56|73.16|73.4|73|53
1748100600000|2025-05-24 15:30:00|73.43|73.03|73.44|73.04|73.45|73.05|73.4|73|60
1748100900000|2025-05-24 15:35:00|73.42|73.02|73.53|73.13|73.56|73.16|73.42|73.02|124
1748101200000|2025-05-24 15:40:00|73.52|73.12|73.58|73.18|73.59|73.19|73.52|73.12|63
1748101500000|2025-05-24 15:45:00|73.59|73.19|73.47|73.07|73.59|73.19|73.47|73.07|53
1748101800000|2025-05-24 15:50:00|73.48|73.08|73.46|73.06|73.5|73.1|73.41|73.01|133
1748102100000|2025-05-24 15:55:00|73.47|73.07|73.61|73.21|73.62|73.22|73.45|73.05|59
1748102400000|2025-05-24 16:00:00|73.6|73.2|73.45|73.05|73.61|73.21|73.44|73.04|58
1748102700000|2025-05-24 16:05:00|73.46|73.06|73.42|73.02|73.47|73.07|73.39|72.99|109
1748103000000|2025-05-24 16:10:00|73.41|73.01|73.35|72.95|73.46|73.06|73.33|72.93|121
1748103300000|2025-05-24 16:15:00|73.34|72.94|73.34|72.94|73.35|72.95|73.27|72.87|62
1748103600000|2025-05-24 16:20:00|73.35|72.95|73.34|72.94|73.36|72.96|73.28|72.88|81
1748103900000|2025-05-24 16:25:00|73.33|72.93|73.52|73.12|73.59|73.19|73.32|72.92|77
1748104200000|2025-05-24 16:30:00|73.51|73.11|73.53|73.13|73.53|73.13|73.4|73|64
1748104500000|2025-05-24 16:35:00|73.52|73.12|73.59|73.19|73.6|73.2|73.52|73.12|68
1748104800000|2025-05-24 16:40:00|73.58|73.18|73.51|73.11|73.59|73.19|73.43|73.03|84
1748105100000|2025-05-24 16:45:00|73.5|73.1|73.62|73.22|73.64|73.24|73.47|73.07|107
1748105400000|2025-05-24 16:50:00|73.63|73.23|73.61|73.21|73.69|73.29|73.53|73.13|61
1748105700000|2025-05-24 16:55:00|73.6|73.2|73.62|73.22|73.63|73.23|73.59|73.19|31
1748106000000|2025-05-24 17:00:00|73.61|73.21|73.68|73.28|73.68|73.28|73.6|73.2|65
1748106300000|2025-05-24 17:05:00|73.71|73.31|74.06|73.66|74.17|73.77|73.69|73.29|92
1748106600000|2025-05-24 17:10:00|74.07|73.67|74.25|73.85|74.28|73.88|74.05|73.65|104
1748106900000|2025-05-24 17:15:00|74.26|73.86|74.2|73.8|74.28|73.88|74.2|73.8|45
1748107200000|2025-05-24 17:20:00|74.21|73.81|74.16|73.76|74.21|73.81|74.16|73.76|26
1748107500000|2025-05-24 17:25:00|74.15|73.75|74.13|73.73|74.33|73.93|74.06|73.66|60
1748107800000|2025-05-24 17:30:00|74.11|73.71|74.11|73.71|74.13|73.73|74.11|73.71|21
1748108100000|2025-05-24 17:35:00|74.12|73.72|74.05|73.65|74.12|73.72|74.05|73.65|36
1748108400000|2025-05-24 17:40:00|74.06|73.66|73.81|73.41|74.09|73.69|73.76|73.36|70
1748108700000|2025-05-24 17:45:00|73.82|73.42|74.02|73.62|74.04|73.64|73.81|73.41|36
1748109000000|2025-05-24 17:50:00|74.03|73.63|74.06|73.66|74.06|73.66|74.02|73.62|18
1748109300000|2025-05-24 17:55:00|74.05|73.65|74.05|73.65|74.07|73.67|74.04|73.64|11
1748109600000|2025-05-24 18:00:00|74.04|73.64|74.04|73.64|74.05|73.65|74.04|73.64|3
1748109900000|2025-05-24 18:05:00|74.03|73.63|74.04|73.64|74.05|73.65|74.03|73.63|28
1748110200000|2025-05-24 18:10:00|74.03|73.63|74.04|73.64|74.04|73.64|74.03|73.63|34
1748110500000|2025-05-24 18:15:00|74.03|73.63|74.03|73.63|74.04|73.64|74.02|73.62|9
1748110800000|2025-05-24 18:20:00|74.02|73.62|74.03|73.63|74.04|73.64|74.02|73.62|10
1748111100000|2025-05-24 18:25:00|74.02|73.62|73.94|73.54|74.02|73.62|73.94|73.54|10
1748111400000|2025-05-24 18:30:00|73.95|73.55|73.9|73.5|74|73.6|73.9|73.5|31
1748111700000|2025-05-24 18:35:00|73.91|73.51|73.91|73.51|73.92|73.52|73.91|73.51|11
1748112000000|2025-05-24 18:40:00|73.9|73.5|73.81|73.41|73.91|73.51|73.8|73.4|14
1748112300000|2025-05-24 18:45:00|73.8|73.4|73.8|73.4|73.81|73.41|73.77|73.37|29
1748112600000|2025-05-24 18:50:00|73.79|73.39|73.68|73.28|73.79|73.39|73.68|73.28|33
1748112900000|2025-05-24 18:55:00|73.67|73.27|73.62|73.22|73.69|73.29|73.6|73.2|27
1748113200000|2025-05-24 19:00:00|73.63|73.23|73.65|73.25|73.66|73.26|73.63|73.23|13
1748113500000|2025-05-24 19:05:00|73.66|73.26|73.65|73.25|73.66|73.26|73.65|73.25|6
1748113800000|2025-05-24 19:10:00|73.66|73.26|73.66|73.26|73.66|73.26|73.65|73.25|7
1748114100000|2025-05-24 19:15:00|73.65|73.25|73.66|73.26|73.66|73.26|73.65|73.25|8
1748114400000|2025-05-24 19:20:00|73.65|73.25|73.65|73.25|73.69|73.29|73.59|73.19|34
1748114700000|2025-05-24 19:25:00|73.64|73.24|73.67|73.27|73.68|73.28|73.64|73.24|13
1748115000000|2025-05-24 19:30:00|73.68|73.28|74.05|73.65|74.05|73.65|73.68|73.28|54
1748115300000|2025-05-24 19:35:00|74.06|73.66|74.01|73.61|74.06|73.66|73.99|73.59|59
1748115600000|2025-05-24 19:40:00|74|73.6|74|73.6|74.03|73.63|73.98|73.58|42
1748115900000|2025-05-24 19:45:00|73.98|73.58|73.94|73.54|73.98|73.58|73.93|73.53|16
1748116200000|2025-05-24 19:50:00|73.95|73.55|73.94|73.54|73.95|73.55|73.93|73.53|22
1748116500000|2025-05-24 19:55:00|73.96|73.56|73.96|73.56|74|73.6|73.95|73.55|60
1748116800000|2025-05-24 20:00:00|73.97|73.57|73.96|73.56|73.98|73.58|73.94|73.54|19
1748117100000|2025-05-24 20:05:00|73.95|73.55|73.95|73.55|73.97|73.57|73.94|73.54|21
1748117400000|2025-05-24 20:10:00|73.94|73.54|73.91|73.51|73.95|73.55|73.91|73.51|12
1748117700000|2025-05-24 20:15:00|73.94|73.54|73.94|73.54|73.95|73.55|73.94|73.54|5
1748118000000|2025-05-24 20:20:00|73.93|73.53|73.84|73.44|73.94|73.54|73.84|73.44|15
1748118300000|2025-05-24 20:25:00|73.83|73.43|73.86|73.46|73.89|73.49|73.82|73.42|32
1748118600000|2025-05-24 20:30:00|73.85|73.45|73.87|73.47|73.92|73.52|73.76|73.36|60
1748118900000|2025-05-24 20:35:00|73.89|73.49|73.87|73.47|73.9|73.5|73.87|73.47|18
1748119200000|2025-05-24 20:40:00|73.88|73.48|73.87|73.47|73.89|73.49|73.83|73.43|22
1748119500000|2025-05-24 20:45:00|73.89|73.49|73.85|73.45|73.89|73.49|73.85|73.45|40
1748119800000|2025-05-24 20:50:00|73.86|73.46|73.85|73.45|73.87|73.47|73.85|73.45|26
1748120100000|2025-05-24 20:55:00|73.86|73.46|73.84|73.44|73.86|73.46|73.83|73.43|88
1748120400000|2025-05-24 21:00:00|73.83|73.43|73.83|73.43|73.86|73.46|73.81|73.41|29
1748120700000|2025-05-24 21:05:00|73.85|73.45|73.84|73.44|73.85|73.45|73.83|73.43|12
1748121000000|2025-05-24 21:10:00|73.83|73.43|73.84|73.44|73.84|73.44|73.82|73.42|22
1748121300000|2025-05-24 21:15:00|73.83|73.43|73.84|73.44|73.85|73.45|73.83|73.43|14
1748121600000|2025-05-24 21:20:00|73.83|73.43|73.8|73.4|73.83|73.43|73.76|73.36|57
1748121900000|2025-05-24 21:25:00|73.79|73.39|73.8|73.4|73.82|73.42|73.78|73.38|20
1748122200000|2025-05-24 21:30:00|73.79|73.39|73.78|73.38|73.79|73.39|73.77|73.37|14
1748122500000|2025-05-24 21:35:00|73.79|73.39|73.79|73.39|73.79|73.39|73.77|73.37|13
1748122800000|2025-05-24 21:40:00|73.78|73.38|73.75|73.35|73.79|73.39|73.75|73.35|16
1748123100000|2025-05-24 21:45:00|73.74|73.34|73.79|73.39|73.8|73.4|73.73|73.33|21
1748123400000|2025-05-24 21:50:00|73.8|73.4|73.98|73.58|73.98|73.58|73.79|73.39|71
1748123700000|2025-05-24 21:55:00|73.97|73.57|74.1|73.7|74.11|73.71|73.97|73.57|35
1748124000000|2025-05-24 22:00:00|74.11|73.71|74.06|73.66|74.11|73.71|74.04|73.64|51
1748124300000|2025-05-24 22:05:00|74.05|73.65|74.07|73.67|74.08|73.68|74.04|73.64|65
1748124600000|2025-05-24 22:10:00|74.06|73.66|74.02|73.62|74.11|73.71|74.02|73.62|84
1748124900000|2025-05-24 22:15:00|74.01|73.61|74.04|73.64|74.07|73.67|74.01|73.61|82
1748125200000|2025-05-24 22:20:00|74.05|73.65|73.89|73.49|74.07|73.67|73.89|73.49|100
1748125500000|2025-05-24 22:25:00|73.9|73.5|73.93|73.53|73.95|73.55|73.88|73.48|77
1748125800000|2025-05-24 22:30:00|73.94|73.54|73.95|73.55|74.03|73.63|73.84|73.44|30
1748126100000|2025-05-24 22:35:00|73.94|73.54|73.76|73.36|73.95|73.55|73.75|73.35|42
1748126400000|2025-05-24 22:40:00|73.75|73.35|73.83|73.43|73.86|73.46|73.72|73.32|69
1748126700000|2025-05-24 22:45:00|73.84|73.44|73.77|73.37|73.85|73.45|73.73|73.33|61
1748127000000|2025-05-24 22:50:00|73.76|73.36|73.52|73.12|73.78|73.38|73.46|73.06|68
1748127300000|2025-05-24 22:55:00|73.53|73.13|73.53|73.13|73.56|73.16|73.52|73.12|23
1748127600000|2025-05-24 23:00:00|73.52|73.12|73.24|72.84|73.54|73.14|73.24|72.84|80
1748127900000|2025-05-24 23:05:00|73.23|72.83|73.03|72.63|73.28|72.88|73.03|72.63|74
1748128200000|2025-05-24 23:10:00|73.04|72.64|72.86|72.46|73.04|72.64|72.81|72.41|102
1748128500000|2025-05-24 23:15:00|72.85|72.45|72.78|72.38|72.91|72.51|72.7|72.3|90
1748128800000|2025-05-24 23:20:00|72.77|72.37|73.08|72.68|73.08|72.68|72.73|72.33|119
1748129100000|2025-05-24 23:25:00|73.07|72.67|73.16|72.76|73.21|72.81|73.05|72.65|52
1748129400000|2025-05-24 23:30:00|73.15|72.75|73.17|72.77|73.22|72.82|73.14|72.74|49
1748129700000|2025-05-24 23:35:00|73.16|72.76|73.22|72.82|73.23|72.83|73.16|72.76|64
1748130000000|2025-05-24 23:40:00|73.21|72.81|73.24|72.84|73.24|72.84|73.2|72.8|81
1748130300000|2025-05-24 23:45:00|73.23|72.83|73.23|72.83|73.24|72.84|73.06|72.66|140
1748130600000|2025-05-24 23:50:00|73.22|72.82|73.32|72.92|73.33|72.93|73.15|72.75|93
1748130900000|2025-05-24 23:55:00|73.35|72.95|73.44|73.04|73.49|73.09|73.32|72.92|63
1748131200000|2025-05-25 00:00:00|73.45|73.05|73.42|73.02|73.45|73.05|73.42|73.02|15
1748131500000|2025-05-25 00:05:00|73.43|73.03|73.56|73.16|73.56|73.16|73.42|73.02|26
1748131800000|2025-05-25 00:10:00|73.55|73.15|73.56|73.16|73.62|73.22|73.51|73.11|61
1748132100000|2025-05-25 00:15:00|73.57|73.17|73.54|73.14|73.62|73.22|73.54|73.14|31
1748132400000|2025-05-25 00:20:00|73.55|73.15|73.24|72.84|73.63|73.23|73.23|72.83|89
1748132700000|2025-05-25 00:25:00|73.22|72.82|73.26|72.86|73.26|72.86|73.21|72.81|17
1748133000000|2025-05-25 00:30:00|73.27|72.87|73.37|72.97|73.37|72.97|73.25|72.85|18
1748133300000|2025-05-25 00:35:00|73.38|72.98|73.46|73.06|73.47|73.07|73.37|72.97|50
1748133600000|2025-05-25 00:40:00|73.47|73.07|73.11|72.71|73.47|73.07|73.08|72.68|157
1748133900000|2025-05-25 00:45:00|73.1|72.7|73.1|72.7|73.1|72.7|72.82|72.42|129
1748134200000|2025-05-25 00:50:00|73.05|72.65|72.8|72.4|73.05|72.65|72.71|72.31|109
1748134500000|2025-05-25 00:55:00|72.79|72.39|72.69|72.29|72.79|72.39|72.67|72.27|92
1748134800000|2025-05-25 01:00:00|72.68|72.28|72.64|72.24|72.69|72.29|72.62|72.22|41
1748135100000|2025-05-25 01:05:00|72.65|72.25|72.52|72.12|72.65|72.25|72.42|72.02|97
1748135400000|2025-05-25 01:10:00|72.54|72.14|72.43|72.03|72.54|72.14|72.42|72.02|54
1748135700000|2025-05-25 01:15:00|72.42|72.02|72.39|71.99|72.43|72.03|72.36|71.96|36
1748136000000|2025-05-25 01:20:00|72.38|71.98|72.19|71.79|72.39|71.99|72.1|71.7|83
1748136300000|2025-05-25 01:25:00|72.17|71.77|72.38|71.98|72.4|72|72.16|71.76|67
1748136600000|2025-05-25 01:30:00|72.37|71.97|72.46|72.06|72.51|72.11|72.36|71.96|77
1748136900000|2025-05-25 01:35:00|72.45|72.05|72.51|72.11|72.53|72.13|72.44|72.04|44
1748137200000|2025-05-25 01:40:00|72.5|72.1|72.5|72.1|72.51|72.11|72.45|72.05|41
1748137500000|2025-05-25 01:45:00|72.49|72.09|72.23|71.83|72.49|72.09|72.2|71.8|93
1748137800000|2025-05-25 01:50:00|72.24|71.84|72.27|71.87|72.27|71.87|72.22|71.82|35
1748138100000|2025-05-25 01:55:00|72.25|71.85|72.29|71.89|72.31|71.91|72.24|71.84|67
1748138400000|2025-05-25 02:00:00|72.28|71.88|72.26|71.86|72.29|71.89|72.22|71.82|37
1748138700000|2025-05-25 02:05:00|72.25|71.85|72.03|71.63|72.27|71.87|71.99|71.59|61
1748139000000|2025-05-25 02:10:00|72.05|71.65|72.08|71.68|72.21|71.81|72.02|71.62|158
1748139300000|2025-05-25 02:15:00|72.09|71.69|72.19|71.79|72.22|71.82|72.08|71.68|119
1748139600000|2025-05-25 02:20:00|72.18|71.78|72.15|71.75|72.24|71.84|72.07|71.67|158
1748139900000|2025-05-25 02:25:00|72.14|71.74|72.19|71.79|72.28|71.88|72.14|71.74|120
1748140200000|2025-05-25 02:30:00|72.18|71.78|72.11|71.71|72.28|71.88|72.1|71.7|132
1748140500000|2025-05-25 02:35:00|72.12|71.72|72.16|71.76|72.18|71.78|72.11|71.71|67
1748140800000|2025-05-25 02:40:00|72.15|71.75|72.16|71.76|72.19|71.79|72.12|71.72|115
1748141100000|2025-05-25 02:45:00|72.14|71.74|72.26|71.86|72.26|71.86|72.1|71.7|156
1748141400000|2025-05-25 02:50:00|72.27|71.87|72.17|71.77|72.28|71.88|72.14|71.74|116
1748141700000|2025-05-25 02:55:00|72.15|71.75|72.27|71.87|72.27|71.87|72.14|71.74|109
1748142000000|2025-05-25 03:00:00|72.25|71.85|72.29|71.89|72.34|71.94|72.2|71.8|186
1748142300000|2025-05-25 03:05:00|72.3|71.9|72.12|71.72|72.31|71.91|72.08|71.68|118
1748142600000|2025-05-25 03:10:00|72.11|71.71|72.08|71.68|72.18|71.78|72.01|71.61|202
1748142900000|2025-05-25 03:15:00|72.09|71.69|72.15|71.75|72.2|71.8|72.06|71.66|154
1748143200000|2025-05-25 03:20:00|72.16|71.76|72.26|71.86|72.27|71.87|72.13|71.73|147
1748143500000|2025-05-25 03:25:00|72.25|71.85|72.24|71.84|72.27|71.87|72.17|71.77|219
1748143800000|2025-05-25 03:30:00|72.25|71.85|72.18|71.78|72.25|71.85|72.12|71.72|176
1748144100000|2025-05-25 03:35:00|72.17|71.77|72.04|71.64|72.27|71.87|72.03|71.63|170
1748144400000|2025-05-25 03:40:00|72.05|71.65|72.07|71.67|72.15|71.75|72.03|71.63|163
1748144700000|2025-05-25 03:45:00|72.08|71.68|72.27|71.87|72.27|71.87|72.02|71.62|200
1748145000000|2025-05-25 03:50:00|72.28|71.88|72.18|71.78|72.35|71.95|72.15|71.75|129
1748145300000|2025-05-25 03:55:00|72.2|71.8|72.32|71.92|72.4|72|72.12|71.72|110
1748145600000|2025-05-25 04:00:00|72.33|71.93|72.3|71.9|72.44|72.04|72.29|71.89|91
1748145900000|2025-05-25 04:05:00|72.31|71.91|72.24|71.84|72.32|71.92|72.2|71.8|102
1748146200000|2025-05-25 04:10:00|72.23|71.83|72.38|71.98|72.43|72.03|72.23|71.83|103
1748146500000|2025-05-25 04:15:00|72.39|71.99|72.18|71.78|72.42|72.02|72.01|71.61|127
1748146800000|2025-05-25 04:20:00|72.19|71.79|72.2|71.8|72.21|71.81|72.14|71.74|102
1748147100000|2025-05-25 04:25:00|72.19|71.79|72.17|71.77|72.21|71.81|72.09|71.69|61
1748147400000|2025-05-25 04:30:00|72.18|71.78|72.21|71.81|72.23|71.83|72.15|71.75|58
1748147700000|2025-05-25 04:35:00|72.2|71.8|72.16|71.76|72.27|71.87|72.06|71.66|116
1748148000000|2025-05-25 04:40:00|72.15|71.75|72.25|71.85|72.3|71.9|72.13|71.73|151
1748148300000|2025-05-25 04:45:00|72.24|71.84|72.18|71.78|72.24|71.84|72|71.6|136
1748148600000|2025-05-25 04:50:00|72.17|71.77|72.19|71.79|72.23|71.83|72.11|71.71|126
1748148900000|2025-05-25 04:55:00|72.2|71.8|72.1|71.7|72.22|71.82|72|71.6|223
1748149200000|2025-05-25 05:00:00|72.11|71.71|72.12|71.72|72.19|71.79|72.02|71.62|177
1748149500000|2025-05-25 05:05:00|72.13|71.73|72.01|71.61|72.2|71.8|72.01|71.61|174
1748149800000|2025-05-25 05:10:00|72.02|71.62|71.86|71.46|72.03|71.63|71.83|71.43|117
1748150100000|2025-05-25 05:15:00|71.88|71.48|71.92|71.52|72.1|71.7|71.87|71.47|139
1748150400000|2025-05-25 05:20:00|71.91|71.51|71.93|71.53|72.01|71.61|71.89|71.49|131
1748150700000|2025-05-25 05:25:00|71.94|71.54|71.94|71.54|72.01|71.61|71.92|71.52|137
1748151000000|2025-05-25 05:30:00|71.95|71.55|71.9|71.5|71.98|71.58|71.74|71.34|177
1748151300000|2025-05-25 05:35:00|71.89|71.49|71.83|71.43|71.9|71.5|71.54|71.14|208
1748151600000|2025-05-25 05:40:00|71.82|71.42|71.74|71.34|71.89|71.49|71.67|71.27|212
1748151900000|2025-05-25 05:45:00|71.75|71.35|71.68|71.28|71.75|71.35|71.64|71.24|195
1748152200000|2025-05-25 05:50:00|71.67|71.27|71.83|71.43|71.85|71.45|71.62|71.22|137
1748152500000|2025-05-25 05:55:00|71.84|71.44|71.85|71.45|71.85|71.45|71.84|71.44|110
1748152800000|2025-05-25 06:00:00|71.84|71.44|71.88|71.48|71.91|71.51|71.77|71.37|138
1748153100000|2025-05-25 06:05:00|71.87|71.47|71.92|71.52|71.93|71.53|71.79|71.39|123
1748153400000|2025-05-25 06:10:00|71.93|71.53|71.99|71.59|72.03|71.63|71.91|71.51|153
1748153700000|2025-05-25 06:15:00|71.98|71.58|71.93|71.53|72.04|71.64|71.93|71.53|92
1748154000000|2025-05-25 06:20:00|71.89|71.49|71.94|71.54|71.96|71.56|71.85|71.45|128
1748154300000|2025-05-25 06:25:00|71.93|71.53|71.99|71.59|72.02|71.62|71.91|71.51|64
1748154600000|2025-05-25 06:30:00|72|71.6|72.03|71.63|72.07|71.67|71.98|71.58|66
1748154900000|2025-05-25 06:35:00|72.04|71.64|71.98|71.58|72.06|71.66|71.97|71.57|62
1748155200000|2025-05-25 06:40:00|71.97|71.57|71.96|71.56|72.02|71.62|71.95|71.55|29
1748155500000|2025-05-25 06:45:00|71.97|71.57|72.04|71.64|72.04|71.64|71.96|71.56|53
1748155800000|2025-05-25 06:50:00|72.02|71.62|72.04|71.64|72.1|71.7|72.01|71.61|45
1748156100000|2025-05-25 06:55:00|72.03|71.63|72.05|71.65|72.05|71.65|72.01|71.61|16
1748156400000|2025-05-25 07:00:00|72.04|71.64|71.99|71.59|72.04|71.64|71.97|71.57|25
1748156700000|2025-05-25 07:05:00|71.98|71.58|72.01|71.61|72.03|71.63|71.98|71.58|45
1748157000000|2025-05-25 07:10:00|72|71.6|71.89|71.49|72.01|71.61|71.89|71.49|63
1748157300000|2025-05-25 07:15:00|71.88|71.48|71.88|71.48|71.91|71.51|71.87|71.47|17
1748157600000|2025-05-25 07:20:00|71.89|71.49|71.9|71.5|71.93|71.53|71.88|71.48|38
1748157900000|2025-05-25 07:25:00|71.92|71.52|71.93|71.53|71.94|71.54|71.9|71.5|66
1748158200000|2025-05-25 07:30:00|71.92|71.52|71.98|71.58|71.99|71.59|71.9|71.5|34
1748158500000|2025-05-25 07:35:00|71.99|71.59|71.95|71.55|72.02|71.62|71.92|71.52|24
1748158800000|2025-05-25 07:40:00|71.93|71.53|72.01|71.61|72.01|71.61|71.92|71.52|27
1748159100000|2025-05-25 07:45:00|72.02|71.62|72.01|71.61|72.11|71.71|72|71.6|38
1748159400000|2025-05-25 07:50:00|72.02|71.62|71.93|71.53|72.02|71.62|71.93|71.53|28
1748159700000|2025-05-25 07:55:00|71.92|71.52|71.94|71.54|71.94|71.54|71.86|71.46|17
1748160000000|2025-05-25 08:00:00|71.93|71.53|71.91|71.51|71.94|71.54|71.91|71.51|25
1748160300000|2025-05-25 08:05:00|71.9|71.5|71.82|71.42|71.91|71.51|71.82|71.42|21
1748160600000|2025-05-25 08:10:00|71.81|71.41|71.78|71.38|71.84|71.44|71.76|71.36|22
1748160900000|2025-05-25 08:15:00|71.8|71.4|71.75|71.35|71.82|71.42|71.64|71.24|56
1748161200000|2025-05-25 08:20:00|71.72|71.32|71.87|71.47|71.87|71.47|71.72|71.32|33
1748161500000|2025-05-25 08:25:00|71.88|71.48|71.78|71.38|71.88|71.48|71.76|71.36|51
1748161800000|2025-05-25 08:30:00|71.77|71.37|71.81|71.41|71.81|71.41|71.63|71.23|91
1748162100000|2025-05-25 08:35:00|71.8|71.4|71.81|71.41|71.82|71.42|71.77|71.37|50
1748162400000|2025-05-25 08:40:00|71.8|71.4|71.85|71.45|71.85|71.45|71.79|71.39|56
1748162700000|2025-05-25 08:45:00|71.84|71.44|71.84|71.44|71.85|71.45|71.76|71.36|55
1748163000000|2025-05-25 08:50:00|71.83|71.43|71.8|71.4|71.85|71.45|71.78|71.38|110
1748163300000|2025-05-25 08:55:00|71.79|71.39|71.93|71.53|71.95|71.55|71.79|71.39|91
1748163600000|2025-05-25 09:00:00|71.94|71.54|71.9|71.5|71.95|71.55|71.85|71.45|48
1748163900000|2025-05-25 09:05:00|71.91|71.51|71.89|71.49|71.91|71.51|71.82|71.42|76
1748164200000|2025-05-25 09:10:00|71.88|71.48|71.86|71.46|71.89|71.49|71.79|71.39|58
1748164500000|2025-05-25 09:15:00|71.87|71.47|71.95|71.55|71.97|71.57|71.87|71.47|20
1748164800000|2025-05-25 09:20:00|71.94|71.54|71.86|71.46|71.95|71.55|71.86|71.46|62
1748165100000|2025-05-25 09:25:00|71.87|71.47|71.85|71.45|71.87|71.47|71.74|71.34|81
1748165400000|2025-05-25 09:30:00|71.86|71.46|72|71.6|72.01|71.61|71.85|71.45|44
1748165700000|2025-05-25 09:35:00|72.01|71.61|72.07|71.67|72.07|71.67|72|71.6|68
1748166000000|2025-05-25 09:40:00|72.08|71.68|71.68|71.28|72.08|71.68|71.65|71.25|158
1748166300000|2025-05-25 09:45:00|71.65|71.25|71.87|71.47|71.94|71.54|71.64|71.24|84
1748166600000|2025-05-25 09:50:00|71.86|71.46|72.28|71.88|72.28|71.88|71.86|71.46|88
1748166900000|2025-05-25 09:55:00|72.29|71.89|72.34|71.94|72.35|71.95|72.22|71.82|60
1748167200000|2025-05-25 10:00:00|72.35|71.95|72.22|71.82|72.45|72.05|72.12|71.72|128
1748167500000|2025-05-25 10:05:00|72.23|71.83|72.28|71.88|72.3|71.9|72.23|71.83|90
1748167800000|2025-05-25 10:10:00|72.29|71.89|72.2|71.8|72.29|71.89|72.18|71.78|60
1748168100000|2025-05-25 10:15:00|72.19|71.79|72.09|71.69|72.26|71.86|71.86|71.46|151
1748168400000|2025-05-25 10:20:00|72.1|71.7|72.05|71.65|72.11|71.71|72.04|71.64|91
1748168700000|2025-05-25 10:25:00|72.04|71.64|72.08|71.68|72.08|71.68|72.04|71.64|22
1748169000000|2025-05-25 10:30:00|72.09|71.69|72.17|71.77|72.2|71.8|72.09|71.69|39
1748169300000|2025-05-25 10:35:00|72.16|71.76|72.21|71.81|72.22|71.82|72.14|71.74|32
1748169600000|2025-05-25 10:40:00|72.22|71.82|72.33|71.93|72.39|71.99|72.22|71.82|48
1748169900000|2025-05-25 10:45:00|72.32|71.92|72.21|71.81|72.34|71.94|72.2|71.8|51
1748170200000|2025-05-25 10:50:00|72.2|71.8|72.34|71.94|72.46|72.06|72.2|71.8|98
1748170500000|2025-05-25 10:55:00|72.36|71.96|72.26|71.86|72.39|71.99|72.26|71.86|60
1748170800000|2025-05-25 11:00:00|72.28|71.88|72.39|71.99|72.44|72.04|72.26|71.86|53
1748171100000|2025-05-25 11:05:00|72.4|72|72.45|72.05|72.45|72.05|72.39|71.99|22
1748171400000|2025-05-25 11:10:00|72.44|72.04|72.46|72.06|72.47|72.07|72.41|72.01|21
1748171700000|2025-05-25 11:15:00|72.47|72.07|72.42|72.02|72.5|72.1|72.41|72.01|35
1748172000000|2025-05-25 11:20:00|72.41|72.01|72.43|72.03|72.44|72.04|72.37|71.97|28
1748172300000|2025-05-25 11:25:00|72.44|72.04|72.51|72.11|72.52|72.12|72.42|72.02|38
1748172600000|2025-05-25 11:30:00|72.52|72.12|72.57|72.17|72.6|72.2|72.5|72.1|49
1748172900000|2025-05-25 11:35:00|72.58|72.18|72.59|72.19|72.63|72.23|72.57|72.17|22
1748173200000|2025-05-25 11:40:00|72.58|72.18|72.91|72.51|72.91|72.51|72.58|72.18|62
1748173500000|2025-05-25 11:45:00|72.93|72.53|72.95|72.55|72.97|72.57|72.86|72.46|43
1748173800000|2025-05-25 11:50:00|72.96|72.56|73.15|72.75|73.15|72.75|72.96|72.56|44
1748174100000|2025-05-25 11:55:00|73.14|72.74|73.78|73.38|73.78|73.38|73.14|72.74|127
1748174400000|2025-05-25 12:00:00|73.77|73.37|75.98|75.58|76.06|75.66|73.74|73.34|328
1748174700000|2025-05-25 12:05:00|75.99|75.59|78.86|78.46|80.81|80.41|75.99|75.59|822
1748175000000|2025-05-25 12:10:00|78.85|78.45|79.5|79.1|79.58|79.18|77.72|77.32|698
1748175300000|2025-05-25 12:15:00|79.53|79.13|78.38|77.98|79.56|79.16|77.49|77.09|543
1748175600000|2025-05-25 12:20:00|78.39|77.99|78.24|77.84|78.52|78.12|77.81|77.41|479
1748175900000|2025-05-25 12:25:00|78.23|77.83|76.87|76.47|78.46|78.06|76.85|76.45|485
1748176200000|2025-05-25 12:30:00|76.88|76.48|75.25|74.85|77.04|76.64|75.01|74.61|514
1748176500000|2025-05-25 12:35:00|75.24|74.84|75.26|74.86|75.41|75.01|75.09|74.69|363
1748176800000|2025-05-25 12:40:00|75.25|74.85|74.54|74.14|75.43|75.03|74.4|74|398
1748177100000|2025-05-25 12:45:00|74.52|74.12|74.56|74.16|74.91|74.51|74.45|74.05|273
1748177400000|2025-05-25 12:50:00|74.55|74.15|74.68|74.28|74.71|74.31|74.37|73.97|305
1748177700000|2025-05-25 12:55:00|74.69|74.29|74.79|74.39|74.92|74.52|74.68|74.28|297
1748178000000|2025-05-25 13:00:00|74.78|74.38|74.23|73.83|74.82|74.42|74.22|73.82|295
1748178300000|2025-05-25 13:05:00|74.24|73.84|74.6|74.2|74.62|74.22|74.13|73.73|167
1748178600000|2025-05-25 13:10:00|74.59|74.19|74.94|74.54|74.94|74.54|74.56|74.16|113
1748178900000|2025-05-25 13:15:00|74.93|74.53|75.25|74.85|75.46|75.06|74.93|74.53|204
1748179200000|2025-05-25 13:20:00|75.26|74.86|75.51|75.11|75.52|75.12|75.25|74.85|153
1748179500000|2025-05-25 13:25:00|75.52|75.12|76.03|75.63|76.05|75.65|75.49|75.09|189
1748179800000|2025-05-25 13:30:00|76.04|75.64|77.27|76.87|77.46|77.06|76.03|75.63|272
1748180100000|2025-05-25 13:35:00|77.28|76.88|77.08|76.68|77.35|76.95|76.71|76.31|345
1748180400000|2025-05-25 13:40:00|77.09|76.69|76.01|75.61|77.16|76.76|76|75.6|356
1748180700000|2025-05-25 13:45:00|76|75.6|75.28|74.88|76.04|75.64|75.25|74.85|336
1748181000000|2025-05-25 13:50:00|75.27|74.87|75.72|75.32|75.72|75.32|75.04|74.64|288
1748181300000|2025-05-25 13:55:00|75.71|75.31|75.82|75.42|75.9|75.5|75.62|75.22|196
1748181600000|2025-05-25 14:00:00|75.81|75.41|75.33|74.93|75.88|75.48|75.31|74.91|238
1748181900000|2025-05-25 14:05:00|75.32|74.92|75.73|75.33|75.74|75.34|75.29|74.89|221
1748182200000|2025-05-25 14:10:00|75.74|75.34|75.56|75.16|75.75|75.35|75.52|75.12|137
1748182500000|2025-05-25 14:15:00|75.58|75.18|75.54|75.14|75.66|75.26|75.43|75.03|125
1748182800000|2025-05-25 14:20:00|75.53|75.13|75.69|75.29|75.7|75.3|75.42|75.02|131
1748183100000|2025-05-25 14:25:00|75.68|75.28|75.57|75.17|75.81|75.41|75.56|75.16|127
1748183400000|2025-05-25 14:30:00|75.56|75.16|75.39|74.99|75.56|75.16|75.37|74.97|90
1748183700000|2025-05-25 14:35:00|75.4|75|75.28|74.88|75.44|75.04|75.26|74.86|135
1748184000000|2025-05-25 14:40:00|75.27|74.87|75.25|74.85|75.29|74.89|75.24|74.84|53
1748184300000|2025-05-25 14:45:00|75.26|74.86|74.32|73.92|75.28|74.88|74.24|73.84|146
1748184600000|2025-05-25 14:50:00|74.36|73.96|74.82|74.42|74.82|74.42|74.18|73.78|281
1748184900000|2025-05-25 14:55:00|74.84|74.44|74.71|74.31|74.91|74.51|74.6|74.2|104
1748185200000|2025-05-25 15:00:00|74.7|74.3|74.26|73.86|74.72|74.32|74.26|73.86|82
1748185500000|2025-05-25 15:05:00|74.25|73.85|74.02|73.62|74.39|73.99|74|73.6|182
1748185800000|2025-05-25 15:10:00|74.03|73.63|74.22|73.82|74.23|73.83|73.96|73.56|72
1748186100000|2025-05-25 15:15:00|74.21|73.81|73.9|73.5|74.22|73.82|73.86|73.46|80
1748186400000|2025-05-25 15:20:00|73.89|73.49|73.72|73.32|73.9|73.5|73.68|73.28|106
1748186700000|2025-05-25 15:25:00|73.71|73.31|73.51|73.11|73.73|73.33|73.5|73.1|76
1748187000000|2025-05-25 15:30:00|73.52|73.12|73.48|73.08|73.52|73.12|73.28|72.88|208
1748187300000|2025-05-25 15:35:00|73.49|73.09|73.96|73.56|73.96|73.56|73.44|73.04|114
1748187600000|2025-05-25 15:40:00|73.94|73.54|74.18|73.78|74.22|73.82|73.94|73.54|122
1748187900000|2025-05-25 15:45:00|74.19|73.79|74.12|73.72|74.21|73.81|74.01|73.61|170
1748188200000|2025-05-25 15:50:00|74.13|73.73|74.3|73.9|74.39|73.99|74.03|73.63|104
1748188500000|2025-05-25 15:55:00|74.31|73.91|74.1|73.7|74.34|73.94|74.07|73.67|139
1748188800000|2025-05-25 16:00:00|74.11|73.71|74.34|73.94|74.5|74.1|74.09|73.69|147
1748189100000|2025-05-25 16:05:00|74.35|73.95|74.06|73.66|74.36|73.96|73.97|73.57|119
1748189400000|2025-05-25 16:10:00|74.05|73.65|74.45|74.05|74.61|74.21|73.95|73.55|159
1748189700000|2025-05-25 16:15:00|74.43|74.03|74.28|73.88|74.49|74.09|74.27|73.87|81
1748190000000|2025-05-25 16:20:00|74.27|73.87|74.32|73.92|74.43|74.03|74.27|73.87|96
1748190300000|2025-05-25 16:25:00|74.31|73.91|73.85|73.45|74.31|73.91|73.7|73.3|110
1748190600000|2025-05-25 16:30:00|73.86|73.46|73.44|73.04|73.96|73.56|73.41|73.01|177
1748190900000|2025-05-25 16:35:00|73.43|73.03|73.56|73.16|73.56|73.16|73.3|72.9|116
1748191200000|2025-05-25 16:40:00|73.55|73.15|73.37|72.97|73.65|73.25|73.24|72.84|84
1748191500000|2025-05-25 16:45:00|73.35|72.95|73.23|72.83|73.37|72.97|73.22|72.82|96
1748191800000|2025-05-25 16:50:00|73.22|72.82|73.28|72.88|73.31|72.91|73.19|72.79|105
1748192100000|2025-05-25 16:55:00|73.29|72.89|73.2|72.8|73.31|72.91|73.2|72.8|45
1748192400000|2025-05-25 17:00:00|73.21|72.81|73.25|72.85|73.26|72.86|73.2|72.8|14
1748192700000|2025-05-25 17:05:00|73.26|72.86|73.11|72.71|73.26|72.86|73.08|72.68|76
1748193000000|2025-05-25 17:10:00|73.1|72.7|73.06|72.66|73.12|72.72|72.7|72.3|226
1748193300000|2025-05-25 17:15:00|73.07|72.67|73.13|72.73|73.18|72.78|72.92|72.52|177
1748193600000|2025-05-25 17:20:00|73.14|72.74|73.26|72.86|73.27|72.87|73.14|72.74|62
1748193900000|2025-05-25 17:25:00|73.24|72.84|73.94|73.54|73.94|73.54|73.23|72.83|163
1748194200000|2025-05-25 17:30:00|73.95|73.55|73.66|73.26|73.99|73.59|73.6|73.2|97
1748194500000|2025-05-25 17:35:00|73.67|73.27|73.42|73.02|73.79|73.39|73.4|73|77
1748194800000|2025-05-25 17:40:00|73.43|73.03|73.31|72.91|73.44|73.04|73.29|72.89|51
1748195100000|2025-05-25 17:45:00|73.33|72.93|73.37|72.97|73.38|72.98|73.31|72.91|23
1748195400000|2025-05-25 17:50:00|73.38|72.98|73.35|72.95|73.39|72.99|73.35|72.95|13
1748195700000|2025-05-25 17:55:00|73.36|72.96|73.38|72.98|73.39|72.99|73.35|72.95|17
1748196000000|2025-05-25 18:00:00|73.39|72.99|73.47|73.07|73.66|73.26|73.37|72.97|38
1748196300000|2025-05-25 18:05:00|73.48|73.08|73.9|73.5|74.18|73.78|73.42|73.02|158
1748196600000|2025-05-25 18:10:00|73.91|73.51|74.16|73.76|74.36|73.96|73.91|73.51|144
1748196900000|2025-05-25 18:15:00|74.17|73.77|74.6|74.2|74.64|74.24|74.17|73.77|118
1748197200000|2025-05-25 18:20:00|74.61|74.21|74.83|74.43|74.89|74.49|74.6|74.2|89
1748197500000|2025-05-25 18:25:00|74.84|74.44|74.84|74.44|74.85|74.45|74.78|74.38|52
1748197800000|2025-05-25 18:30:00|74.83|74.43|74.82|74.42|74.86|74.46|74.81|74.41|39
1748198100000|2025-05-25 18:35:00|74.81|74.41|74.85|74.45|74.88|74.48|74.8|74.4|68
1748198400000|2025-05-25 18:40:00|74.86|74.46|74.87|74.47|74.95|74.55|74.84|74.44|59
1748198700000|2025-05-25 18:45:00|74.88|74.48|75.05|74.65|75.07|74.67|74.87|74.47|39
1748199000000|2025-05-25 18:50:00|75.06|74.66|75.06|74.66|75.24|74.84|75.05|74.65|120
1748199300000|2025-05-25 18:55:00|75.04|74.64|75.17|74.77|75.36|74.96|74.98|74.58|161
1748199600000|2025-05-25 19:00:00|75.16|74.76|75.33|74.93|75.38|74.98|75.16|74.76|171
1748199900000|2025-05-25 19:05:00|75.34|74.94|75.02|74.62|75.34|74.94|75.02|74.62|105
1748200200000|2025-05-25 19:10:00|75.01|74.61|74.81|74.41|75.01|74.61|74.78|74.38|63
1748200500000|2025-05-25 19:15:00|74.8|74.4|75.07|74.67|75.08|74.68|74.8|74.4|86
1748200800000|2025-05-25 19:20:00|75.08|74.68|74.87|74.47|75.18|74.78|74.87|74.47|85
1748201100000|2025-05-25 19:25:00|74.88|74.48|75.02|74.62|75.04|74.64|74.83|74.43|90
1748201400000|2025-05-25 19:30:00|75.01|74.61|75.26|73.86|75.41|74.61|74.91|73.86|42
1748201700000|2025-05-25 19:35:00|75.25|73.85|75.19|73.79|75.25|73.85|75.19|73.79|49
1748202000000|2025-05-25 19:40:00|75.2|73.8|75.24|73.84|75.27|73.87|75.18|73.78|52
1748202300000|2025-05-25 19:45:00|75.23|73.83|75.27|73.87|75.31|73.91|75.23|73.83|162
1748202600000|2025-05-25 19:50:00|75.26|73.86|75.26|73.86|75.35|73.95|75.22|73.82|294
1748202900000|2025-05-25 19:55:00|75.25|73.85|75.26|73.86|75.26|73.86|75.16|73.76|139
1748203200000|2025-05-25 20:00:00|75.25|73.85|75.22|73.82|75.27|73.87|75.19|73.79|53
1748203500000|2025-05-25 20:05:00|75.26|73.86|75.51|74.11|75.6|74.2|75.22|73.82|181
1748203800000|2025-05-25 20:10:00|75.5|74.1|75.72|74.32|75.79|74.39|75.47|74.07|154
1748204100000|2025-05-25 20:15:00|75.71|74.31|75.34|73.94|76.04|74.64|75.34|73.94|173
1748204400000|2025-05-25 20:20:00|75.33|73.93|75.5|74.1|75.52|74.12|75.26|73.86|163
1748204700000|2025-05-25 20:25:00|75.51|74.11|75.27|73.87|75.53|74.13|75.24|73.84|100
1748205000000|2025-05-25 20:30:00|75.26|73.86|75.25|73.85|75.27|73.87|75.22|73.82|22
1748205300000|2025-05-25 20:35:00|75.24|73.84|75.32|73.92|75.35|73.95|75.18|73.78|93
1748205600000|2025-05-25 20:40:00|75.31|73.91|75.46|74.06|75.46|74.06|75.28|73.88|79
1748205900000|2025-05-25 20:45:00|75.47|74.07|75.6|74.2|75.64|74.24|75.46|74.06|85
1748206200000|2025-05-25 20:50:00|75.59|74.19|75.59|74.19|75.61|74.21|75.49|74.09|33
1748206500000|2025-05-25 20:55:00|75.57|74.17|75.57|74.17|75.59|74.19|75.54|74.14|14
1748206800000|2025-05-25 21:00:00|75.56|74.16|75.57|74.17|75.6|74.2|75.53|74.13|19
1748207100000|2025-05-25 21:05:00|75.56|74.16|75.46|75.06|75.63|75.06|75.09|74.15|120
1748207400000|2025-05-25 21:10:00|75.42|75.02|75.55|75.15|75.55|75.15|75.33|74.93|164
1748207700000|2025-05-25 21:15:00|75.54|75.14|75.44|75.04|75.55|75.15|75.39|74.99|78
1748208000000|2025-05-25 21:20:00|75.45|75.05|75.55|75.15|75.55|75.15|75.45|75.05|88
1748208300000|2025-05-25 21:25:00|75.54|75.14|75.72|75.32|76|75.6|75.43|75.03|214
1748208600000|2025-05-25 21:30:00|75.73|75.33|76.94|76.54|76.94|76.54|75.66|75.26|413
1748208900000|2025-05-25 21:35:00|76.95|76.55|77.05|76.65|77.19|76.79|76.63|76.23|377
1748209200000|2025-05-25 21:40:00|77.06|76.66|77.67|77.27|77.79|77.39|76.93|76.53|474
1748209500000|2025-05-25 21:45:00|77.65|77.25|77.16|76.76|77.65|77.25|77.13|76.73|374
1748209800000|2025-05-25 21:50:00|77.13|76.73|75.54|75.14|77.16|76.76|75.49|75.09|408
1748210100000|2025-05-25 21:55:00|75.55|75.15|75.43|75.03|75.83|75.43|75.43|75.03|259
1748210400000|2025-05-25 22:00:00|75.45|75.05|75.47|75.07|75.62|75.22|75.27|74.87|167
1748210700000|2025-05-25 22:05:00|75.46|75.06|75.47|75.07|75.61|75.21|75.29|74.89|220
1748211000000|2025-05-25 22:10:00|75.48|75.08|75.29|74.89|75.49|75.09|75.06|74.66|233
1748211300000|2025-05-25 22:15:00|75.31|74.91|75.24|74.84|75.42|75.02|75.13|74.73|198
1748211600000|2025-05-25 22:20:00|75.23|74.83|75.18|74.78|75.26|74.86|75.13|74.73|144
1748211900000|2025-05-25 22:25:00|75.19|74.79|75.87|75.47|75.87|75.47|75.02|74.62|181
1748212200000|2025-05-25 22:30:00|75.86|75.46|75.53|75.13|75.9|75.5|75.46|75.06|142
1748212500000|2025-05-25 22:35:00|75.5|75.1|75.93|75.53|76.02|75.62|75.5|75.1|214
1748212800000|2025-05-25 22:40:00|75.94|75.54|75.71|75.31|75.94|75.54|75.71|75.31|86
1748213100000|2025-05-25 22:45:00|75.7|75.3|76.14|75.74|76.2|75.8|75.7|75.3|199
1748213400000|2025-05-25 22:50:00|76.13|75.73|76.33|75.93|76.33|75.93|76|75.6|111
1748213700000|2025-05-25 22:55:00|76.3|75.9|76.81|76.41|77.15|76.75|76.3|75.9|265
1748214000000|2025-05-25 23:00:00|76.83|76.43|76.9|76.5|77.12|76.72|76.81|76.41|112
1748214300000|2025-05-25 23:05:00|76.85|76.45|76.63|76.23|76.86|76.46|76.6|76.2|86
1748214600000|2025-05-25 23:10:00|76.62|76.22|76.48|76.08|76.62|76.22|76.21|75.81|208
1748214900000|2025-05-25 23:15:00|76.43|76.03|76.06|75.66|76.45|76.05|76.05|75.65|154
1748215200000|2025-05-25 23:20:00|76.08|75.68|75.92|75.52|76.1|75.7|75.84|75.44|90
1748215500000|2025-05-25 23:25:00|75.91|75.51|76.02|75.62|76.39|75.99|75.82|75.42|189
1748215800000|2025-05-25 23:30:00|76|75.6|76.25|75.85|76.38|75.98|75.93|75.53|226
1748216100000|2025-05-25 23:35:00|76.26|75.86|76.42|76.02|76.42|76.02|76.14|75.74|155
1748216400000|2025-05-25 23:40:00|76.41|76.01|76.53|76.13|76.72|76.32|76.39|75.99|185
1748216700000|2025-05-25 23:45:00|76.56|76.16|76.78|76.38|76.8|76.4|76.38|75.98|230
1748217000000|2025-05-25 23:50:00|76.79|76.39|76.88|76.48|76.93|76.53|76.72|76.32|130
1748217300000|2025-05-25 23:55:00|76.89|76.49|76.79|76.39|76.9|76.5|76.74|76.34|72
1748217600000|2025-05-26 00:00:00|76.78|76.38|76.88|76.48|77.36|76.96|76.7|76.3|173
1748217900000|2025-05-26 00:05:00|76.87|76.47|76.39|75.99|76.87|76.47|76.38|75.98|191
1748218200000|2025-05-26 00:10:00|76.41|76.01|75.92|75.52|76.42|76.02|75.92|75.52|144
1748218500000|2025-05-26 00:15:00|75.94|75.54|76.19|75.79|76.2|75.8|75.91|75.51|123
1748218800000|2025-05-26 00:20:00|76.15|75.75|76.19|75.79|76.27|75.87|76.09|75.69|153
1748219100000|2025-05-26 00:25:00|76.18|75.78|76.07|75.67|76.23|75.83|76.03|75.63|126
1748219400000|2025-05-26 00:30:00|76.08|75.68|76.01|75.61|76.13|75.73|75.91|75.51|133
1748219700000|2025-05-26 00:35:00|76|75.6|76.24|75.84|76.24|75.84|76|75.6|79
1748220000000|2025-05-26 00:40:00|76.17|75.77|75.83|75.43|76.35|75.95|75.68|75.28|255
1748220300000|2025-05-26 00:45:00|75.82|75.42|75.96|75.56|75.99|75.59|75.74|75.34|165
1748220600000|2025-05-26 00:50:00|75.95|75.55|75.8|75.4|75.99|75.59|75.79|75.39|109
1748220900000|2025-05-26 00:55:00|75.81|75.41|76.02|75.62|76.02|75.62|75.76|75.36|169
1748221200000|2025-05-26 01:00:00|76.01|75.61|75.97|75.57|76.34|75.94|75.96|75.56|165
1748221500000|2025-05-26 01:05:00|75.98|75.58|76.04|75.64|76.04|75.64|75.93|75.53|35
1748221800000|2025-05-26 01:10:00|76.03|75.63|75.93|75.53|76.09|75.69|75.84|75.44|201
1748222100000|2025-05-26 01:15:00|75.94|75.54|76.13|75.73|76.13|75.73|75.83|75.43|152
1748222400000|2025-05-26 01:20:00|76.12|75.72|76.54|76.14|76.64|76.24|76.05|75.65|277
1748222700000|2025-05-26 01:25:00|76.57|76.17|76.8|76.4|76.84|76.44|76.49|76.09|110
1748223000000|2025-05-26 01:30:00|76.81|76.41|76.79|76.39|76.84|76.44|76.64|76.24|159
1748223300000|2025-05-26 01:35:00|76.82|76.42|76.69|76.29|76.95|76.55|76.69|76.29|160
1748223600000|2025-05-26 01:40:00|76.7|76.3|76.68|76.28|76.71|76.31|76.64|76.24|84
1748223900000|2025-05-26 01:45:00|76.66|76.26|76.79|76.39|76.94|76.54|76.65|76.25|132
1748224200000|2025-05-26 01:50:00|76.8|76.4|77.04|76.64|77.13|76.73|76.78|76.38|190
1748224500000|2025-05-26 01:55:00|77.03|76.63|77.37|76.97|77.43|77.03|77.03|76.63|249
1748224800000|2025-05-26 02:00:00|77.38|76.98|77.57|77.17|77.64|77.24|77.36|76.96|229
1748225100000|2025-05-26 02:05:00|77.56|77.16|78.08|77.68|78.08|77.68|77.51|77.11|76
1748225400000|2025-05-26 02:10:00|78.12|77.72|78.8|78.4|79.15|78.75|78.12|77.72|321
1748225700000|2025-05-26 02:15:00|78.79|78.39|79.25|78.85|79.27|78.87|78.79|78.39|225
1748226000000|2025-05-26 02:20:00|79.24|78.84|79.03|78.63|79.81|79.41|78.94|78.54|435
1748226300000|2025-05-26 02:25:00|79.04|78.64|77.65|77.25|79.25|78.85|77.39|76.99|240
1748226600000|2025-05-26 02:30:00|77.63|77.23|77.34|76.94|77.93|77.53|77.32|76.92|238
1748226900000|2025-05-26 02:35:00|77.33|76.93|77.67|77.27|77.72|77.32|77.27|76.87|94
1748227200000|2025-05-26 02:40:00|77.7|77.3|77.63|77.23|77.94|77.54|77.53|77.13|202
1748227500000|2025-05-26 02:45:00|77.64|77.24|77.48|77.08|77.8|77.4|77.44|77.04|132
1748227800000|2025-05-26 02:50:00|77.47|77.07|78.21|77.81|78.3|77.9|77.38|76.98|245
1748228100000|2025-05-26 02:55:00|78.22|77.82|78.62|78.22|78.97|78.57|78.04|77.64|234
1748228400000|2025-05-26 03:00:00|78.6|78.2|77.7|77.3|79.49|79.09|77.57|77.17|120
1748228700000|2025-05-26 03:05:00|77.69|77.29|77.21|76.81|77.71|77.31|76.61|76.21|163
1748229000000|2025-05-26 03:10:00|77.22|76.82|77.21|76.81|77.22|76.82|77.21|76.81|2
1748230200000|2025-05-26 03:30:00|77.14|76.74|77.14|76.74|77.14|76.74|77.14|76.74|1
1748241300000|2025-05-26 06:35:00|77.8|77.4|77.64|77.24|77.83|77.43|77.62|77.22|150
1748241600000|2025-05-26 06:40:00|77.66|77.26|77.43|77.03|77.77|77.37|77.43|77.03|281
1748241900000|2025-05-26 06:45:00|77.42|77.02|77.71|77.31|77.72|77.32|77.29|76.89|348
1748242200000|2025-05-26 06:50:00|77.7|77.3|77.87|77.47|77.91|77.51|77.44|77.04|300
1748242500000|2025-05-26 06:55:00|77.89|77.49|77.53|77.13|77.93|77.53|77.53|77.13|447
1748242800000|2025-05-26 07:00:00|77.54|77.14|77.74|77.34|77.75|77.35|77.41|77.01|274
1748243100000|2025-05-26 07:05:00|77.63|77.23|77.71|77.31|77.79|77.39|77.59|77.19|170
1748243400000|2025-05-26 07:10:00|77.69|77.29|77.4|77|77.96|77.56|77.24|76.84|223
1748243700000|2025-05-26 07:15:00|77.41|77.01|77.51|77.11|77.6|77.2|77.25|76.85|308
1748244000000|2025-05-26 07:20:00|77.47|77.07|77.21|76.81|77.58|77.18|77.21|76.81|373
1748244300000|2025-05-26 07:25:00|77.2|76.8|77.23|76.83|77.33|76.93|77.11|76.71|221
1748244600000|2025-05-26 07:30:00|77.21|76.81|77.09|76.69|77.27|76.87|77.08|76.68|134
1748244900000|2025-05-26 07:35:00|77.19|76.79|77.28|76.88|77.28|76.88|76.87|76.47|201
1748245200000|2025-05-26 07:40:00|77.27|76.87|77.33|76.93|77.42|77.02|77|76.6|363
1748245500000|2025-05-26 07:45:00|77.32|76.92|77.36|76.96|77.39|76.99|77.08|76.68|339
1748245800000|2025-05-26 07:50:00|77.34|76.94|77.43|77.03|77.45|77.05|77.29|76.89|355
1748246100000|2025-05-26 07:55:00|77.33|76.93|77.41|77.01|77.46|77.06|77.31|76.91|407
1748246400000|2025-05-26 08:00:00|77.42|77.02|77.39|76.99|77.48|77.08|77.3|76.9|225
1748246700000|2025-05-26 08:05:00|77.38|76.98|77.33|76.93|77.5|77.1|77.19|76.79|253
1748247000000|2025-05-26 08:10:00|77.37|76.97|77.23|76.83|77.39|76.99|77.15|76.75|255
1748247300000|2025-05-26 08:15:00|77.24|76.84|77.44|77.04|77.7|77.3|77.19|76.79|198
1748247600000|2025-05-26 08:20:00|77.43|77.03|77.3|76.9|77.54|77.14|77.2|76.8|155
1748247900000|2025-05-26 08:25:00|77.29|76.89|77.24|76.84|77.56|77.16|77.09|76.69|294
1748248200000|2025-05-26 08:30:00|77.22|76.82|77.32|76.92|77.43|77.03|77.03|76.63|314
1748248500000|2025-05-26 08:35:00|77.3|76.9|76.97|76.57|77.44|77.04|76.96|76.56|315
1748248800000|2025-05-26 08:40:00|76.99|76.59|77.01|76.61|77.05|76.65|76.95|76.55|302
1748249100000|2025-05-26 08:45:00|76.99|76.59|77.22|76.82|77.34|76.94|76.9|76.5|330
1748249400000|2025-05-26 08:50:00|77.21|76.81|76.99|76.59|77.28|76.88|76.89|76.49|424
1748249700000|2025-05-26 08:55:00|77|76.6|77.2|76.8|77.33|76.93|76.92|76.52|396
1748250000000|2025-05-26 09:00:00|77.22|76.82|77.33|76.93|77.77|77.37|76.87|76.47|374
1748250300000|2025-05-26 09:05:00|77.31|76.91|77|76.6|77.42|77.02|76.84|76.44|336
1748250600000|2025-05-26 09:10:00|76.99|76.59|77.22|76.82|77.52|77.12|76.99|76.59|385
1748250900000|2025-05-26 09:15:00|77.24|76.84|77.22|76.82|77.48|77.08|77.02|76.62|367
1748251200000|2025-05-26 09:20:00|77.23|76.83|77.25|76.85|77.33|76.93|76.96|76.56|524
1748251500000|2025-05-26 09:25:00|77.27|76.87|77.08|76.68|77.35|76.95|76.94|76.54|442
1748251800000|2025-05-26 09:30:00|77.06|76.66|77.05|76.65|77.15|76.75|76.89|76.49|311
1748252100000|2025-05-26 09:35:00|77.04|76.64|77.04|76.64|77.16|76.76|76.86|76.46|413
1748252400000|2025-05-26 09:40:00|77.05|76.65|76.96|76.56|77.06|76.66|76.87|76.47|342
1748252700000|2025-05-26 09:45:00|76.95|76.55|77.04|76.64|77.15|76.75|76.89|76.49|326
1748253000000|2025-05-26 09:50:00|77.07|76.67|76.98|76.58|77.1|76.7|76.84|76.44|328
1748253300000|2025-05-26 09:55:00|76.97|76.57|77.02|76.62|77.13|76.73|76.86|76.46|311
1748253600000|2025-05-26 10:00:00|77.04|76.64|76.99|76.59|77.13|76.73|76.81|76.41|222
1748253900000|2025-05-26 10:05:00|76.92|76.52|77.07|76.67|77.08|76.68|76.83|76.43|219
1748254200000|2025-05-26 10:10:00|76.98|76.58|76.97|76.57|77.12|76.72|76.92|76.52|176
1748254500000|2025-05-26 10:15:00|76.99|76.59|77.08|76.68|77.13|76.73|76.92|76.52|254
1748254800000|2025-05-26 10:20:00|77.15|76.75|77.15|76.75|77.16|76.76|77.15|76.75|3
1748255100000|2025-05-26 10:25:00|77.16|76.76|77.16|76.76|77.16|76.76|77.15|76.75|3
1748255400000|2025-05-26 10:30:00|77.2|76.8|77.21|76.81|77.31|76.91|76.84|76.44|270
1748255700000|2025-05-26 10:35:00|77.19|76.79|77.21|76.81|77.36|76.96|76.98|76.58|286
1748256000000|2025-05-26 10:40:00|77.22|76.82|77.23|76.83|77.33|76.93|77.05|76.65|280
1748256300000|2025-05-26 10:45:00|77.22|76.82|76.97|76.57|77.24|76.84|76.93|76.53|343
1748256600000|2025-05-26 10:50:00|76.98|76.58|77.08|76.68|77.14|76.74|76.91|76.51|399
1748256900000|2025-05-26 10:55:00|77.02|76.62|77.06|76.66|77.14|76.74|76.81|76.41|402
1748257200000|2025-05-26 11:00:00|77.07|76.67|76.96|76.56|77.13|76.73|76.84|76.44|284
1748257500000|2025-05-26 11:05:00|76.98|76.58|77.19|76.79|77.26|76.86|76.83|76.43|261
1748257800000|2025-05-26 11:10:00|77.17|76.77|77.17|76.77|77.33|76.93|76.91|76.51|554
1748258100000|2025-05-26 11:15:00|77.09|76.69|76.93|76.53|77.21|76.81|76.84|76.44|430
1748258400000|2025-05-26 11:20:00|76.92|76.52|77.18|76.78|77.35|76.95|76.87|76.47|440
1748258700000|2025-05-26 11:25:00|77.08|76.68|77.06|76.66|77.13|76.73|76.89|76.49|402
1748259000000|2025-05-26 11:30:00|77.05|76.65|77.02|76.62|77.13|76.73|76.89|76.49|415
1748259300000|2025-05-26 11:35:00|77.08|76.68|77.05|76.65|77.16|76.76|76.87|76.47|305
1748259600000|2025-05-26 11:40:00|77.04|76.64|77.1|76.7|77.15|76.75|76.87|76.47|411
1748259900000|2025-05-26 11:45:00|77.12|76.72|77.06|76.66|77.16|76.76|76.78|76.38|441
1748260200000|2025-05-26 11:50:00|77.1|76.7|76.73|76.33|77.11|76.71|76.56|76.16|383
1748260500000|2025-05-26 11:55:00|76.71|76.31|76.69|76.29|76.87|76.47|76.28|75.88|505
1748260800000|2025-05-26 12:00:00|76.67|76.27|76.45|76.05|76.68|76.28|76.08|75.68|347
1748261100000|2025-05-26 12:05:00|76.44|76.04|76.56|76.16|76.67|76.27|76.26|75.86|515
1748261400000|2025-05-26 12:10:00|76.58|76.18|76.53|76.13|76.76|76.36|76.31|75.91|258
1748261700000|2025-05-26 12:15:00|76.54|76.14|76.63|76.23|76.85|76.45|76.43|76.03|159
1748262000000|2025-05-26 12:20:00|76.64|76.24|76.68|76.28|76.8|76.4|76.39|75.99|281
1748262300000|2025-05-26 12:25:00|76.62|76.22|76.68|76.28|76.8|76.4|76.53|76.13|115
1748262600000|2025-05-26 12:30:00|76.7|76.3|76.61|76.21|76.76|76.36|76.37|75.97|277
1748262900000|2025-05-26 12:35:00|76.62|76.22|76.84|76.44|76.84|76.44|76.55|76.15|109
1748263200000|2025-05-26 12:40:00|76.75|76.35|76.83|76.43|76.84|76.44|76.58|76.18|27
1748263500000|2025-05-26 12:45:00|76.84|76.44|76.83|76.43|76.85|76.45|76.81|76.41|26
1748264100000|2025-05-26 12:55:00|76.82|76.42|76.55|76.15|76.83|76.43|76.47|76.07|171
1748264400000|2025-05-26 13:00:00|76.61|76.21|76.6|76.2|76.77|76.37|76.32|75.92|255
1748264700000|2025-05-26 13:05:00|76.61|76.21|76.66|76.26|76.71|76.31|76.44|76.04|287
1748265000000|2025-05-26 13:10:00|76.67|76.27|76.77|76.37|76.78|76.38|76.57|76.17|97
1748265300000|2025-05-26 13:15:00|76.78|76.38|76.79|76.39|76.8|76.4|76.53|76.13|285
1748265600000|2025-05-26 13:20:00|76.8|76.4|76.69|76.29|76.89|76.49|76.52|76.12|270
1748265900000|2025-05-26 13:25:00|76.67|76.27|76.61|76.21|76.73|76.33|76.44|76.04|289
1748266200000|2025-05-26 13:30:00|76.64|76.24|76.7|76.3|76.78|76.38|76.57|76.17|123
1748266500000|2025-05-26 13:35:00|76.71|76.31|76.83|76.43|76.98|76.58|76.57|76.17|135
1748266800000|2025-05-26 13:40:00|76.84|76.44|76.94|76.54|77.04|76.64|76.73|76.33|273
1748267100000|2025-05-26 13:45:00|76.93|76.53|76.86|76.46|77|76.6|76.69|76.29|236
1748267400000|2025-05-26 13:50:00|76.84|76.44|76.8|76.4|77.2|76.8|76.72|76.32|222
1748267700000|2025-05-26 13:55:00|76.81|76.41|76.84|76.44|76.93|76.53|76.73|76.33|177
1748268000000|2025-05-26 14:00:00|76.88|76.48|76.74|76.34|76.94|76.54|76.69|76.29|201
1748268300000|2025-05-26 14:05:00|76.75|76.35|76.85|76.45|77.17|76.77|76.69|76.29|200
1748268600000|2025-05-26 14:10:00|76.86|76.46|76.99|76.59|76.99|76.59|76.7|76.3|119
1748268900000|2025-05-26 14:15:00|77.02|76.62|76.71|76.31|77.07|76.67|76.6|76.2|254
1748269200000|2025-05-26 14:20:00|76.72|76.32|76.67|76.27|76.73|76.33|76.58|76.18|58
1748269500000|2025-05-26 14:25:00|76.68|76.28|76.53|76.13|76.68|76.28|76.52|76.12|120
1748269800000|2025-05-26 14:30:00|76.54|76.14|76.48|76.08|76.64|76.24|76.47|76.07|141
1748270100000|2025-05-26 14:35:00|76.49|76.09|76.56|76.16|76.56|76.16|76.46|76.06|12
1748270400000|2025-05-26 14:40:00|76.55|76.15|76.5|76.1|76.58|76.18|76.45|76.05|40
1748270700000|2025-05-26 14:45:00|76.45|76.05|76.51|76.11|76.52|76.12|76.45|76.05|20
1748271000000|2025-05-26 14:50:00|76.5|76.1|76.56|76.16|76.57|76.17|76.5|76.1|180
1748271300000|2025-05-26 14:55:00|76.57|76.17|76.53|76.13|76.57|76.17|76.49|76.09|121
1748271600000|2025-05-26 15:00:00|76.54|76.14|76.4|76|76.55|76.15|76.32|75.92|157
1748271900000|2025-05-26 15:05:00|76.41|76.01|76.49|76.09|76.49|76.09|76.39|75.99|20
1748272200000|2025-05-26 15:10:00|76.5|76.1|76.5|76.1|76.54|76.14|76.4|76|86
1748272500000|2025-05-26 15:15:00|76.42|76.02|76.51|76.11|76.51|76.11|76.4|76|25
1748272800000|2025-05-26 15:20:00|76.47|76.07|76.44|76.04|76.52|76.12|76.39|75.99|46
1748273100000|2025-05-26 15:25:00|76.45|76.05|76.51|76.11|76.54|76.14|76.37|75.97|60
1748273400000|2025-05-26 15:30:00|76.52|76.12|76.53|76.13|76.54|76.14|76.37|75.97|175
1748273700000|2025-05-26 15:35:00|76.54|76.14|76.55|76.15|76.56|76.16|76.37|75.97|157
1748274000000|2025-05-26 15:40:00|76.42|76.02|76.41|76.01|76.56|76.16|76.37|75.97|291
1748274300000|2025-05-26 15:45:00|76.42|76.02|76.42|76.02|76.56|76.16|76.37|75.97|247
1748274600000|2025-05-26 15:50:00|76.43|76.03|76.46|76.06|76.56|76.16|76.39|75.99|130
1748274900000|2025-05-26 15:55:00|76.41|76.01|76.51|76.11|76.55|76.15|76.39|75.99|199
1748275200000|2025-05-26 16:00:00|76.41|76.01|76.44|76.04|76.54|76.14|76.32|75.92|199
1748275500000|2025-05-26 16:05:00|76.43|76.03|76.48|76.08|76.48|76.08|76.3|75.9|120
1748275800000|2025-05-26 16:10:00|76.47|76.07|76.97|76.57|77.44|77.04|76.33|75.93|187
1748276100000|2025-05-26 16:15:00|76.99|76.59|76.5|76.1|77.03|76.63|76.35|75.95|371
1748276400000|2025-05-26 16:20:00|76.46|76.06|76.57|76.17|76.75|76.35|76.35|75.95|248
1748276700000|2025-05-26 16:25:00|76.58|76.18|76.54|76.14|76.78|76.38|76.41|76.01|381
1748277000000|2025-05-26 16:30:00|76.53|76.13|76.62|76.22|76.64|76.24|76.49|76.09|239
1748277300000|2025-05-26 16:35:00|76.63|76.23|76.7|76.3|76.74|76.34|76.55|76.15|216
1748277600000|2025-05-26 16:40:00|76.71|76.31|76.71|76.31|76.78|76.38|76.54|76.14|236
1748277900000|2025-05-26 16:45:00|76.7|76.3|76.71|76.31|76.76|76.36|76.46|76.06|228
1748278200000|2025-05-26 16:50:00|76.7|76.3|76.69|76.29|76.73|76.33|76.47|76.07|304
1748278500000|2025-05-26 16:55:00|76.7|76.3|77.54|77.14|78.73|78.33|76.45|76.05|146
1748278800000|2025-05-26 17:00:00|77.55|77.15|77.6|77.2|77.65|77.25|77.53|77.13|75
1748279100000|2025-05-26 17:05:00|77.61|77.21|77.67|77.27|77.67|77.27|77.52|77.12|209
1748279400000|2025-05-26 17:10:00|77.68|77.28|78.48|78.08|78.59|78.19|77.68|77.28|16
1748279700000|2025-05-26 17:15:00|78.51|78.11|77.23|76.83|78.51|78.11|77.01|76.61|203
1748280000000|2025-05-26 17:20:00|77.24|76.84|77.1|76.7|77.26|76.86|77.1|76.7|35
1748280300000|2025-05-26 17:25:00|77.12|76.72|77.08|76.68|77.13|76.73|77.01|76.61|20
1748280600000|2025-05-26 17:30:00|77.1|76.7|77.5|77.1|77.54|77.14|77.07|76.67|41
1748280900000|2025-05-26 17:35:00|77.55|77.15|77.22|76.82|77.55|77.15|76.96|76.56|111
1748281200000|2025-05-26 17:40:00|77.3|76.9|77.99|77.59|77.99|77.59|77.15|76.75|118
1748281500000|2025-05-26 17:45:00|77.97|77.57|77.67|77.27|78.36|77.96|77.56|77.16|216
1748281800000|2025-05-26 17:50:00|77.7|77.3|77.94|77.54|78.06|77.66|77.68|77.28|275
1748282100000|2025-05-26 17:55:00|77.95|77.55|77.78|77.38|78.08|77.68|77.64|77.24|286
1748282400000|2025-05-26 18:00:00|77.75|77.35|77.76|77.36|77.93|77.53|77.66|77.26|61
1748282700000|2025-05-26 18:05:00|77.59|77.19|77.73|77.33|77.92|77.52|77.53|77.13|165
1748283000000|2025-05-26 18:10:00|78.32|77.92|77.78|77.38|78.32|77.92|77.61|77.21|179
1748283300000|2025-05-26 18:15:00|77.79|77.39|77.5|77.1|77.89|77.49|77.46|77.06|170
1748283600000|2025-05-26 18:20:00|77.47|77.07|77.5|77.1|77.72|77.32|77.46|77.06|228
1748283900000|2025-05-26 18:25:00|77.47|77.07|77.56|77.16|77.76|77.36|77.46|77.06|216
1748284200000|2025-05-26 18:30:00|77.53|77.13|77.6|77.2|77.82|77.42|77.43|77.03|190
1748284500000|2025-05-26 18:35:00|77.63|77.23|76.72|76.32|77.67|77.27|76.5|76.1|537
1748284800000|2025-05-26 18:40:00|76.71|76.31|76.74|76.34|77.02|76.62|76.67|76.27|362
1748285100000|2025-05-26 18:45:00|76.76|76.36|76.74|76.34|76.92|76.52|76.67|76.27|332
1748285400000|2025-05-26 18:50:00|76.75|76.35|76.53|76.13|76.82|76.42|76.46|76.06|338
1748285700000|2025-05-26 18:55:00|76.52|76.12|76.62|76.22|76.77|76.37|76.47|76.07|389
1748286000000|2025-05-26 19:00:00|76.63|76.23|76.55|76.15|76.76|76.36|76.48|76.08|496
1748286300000|2025-05-26 19:05:00|76.54|76.14|76.42|76.02|76.65|76.25|76.3|75.9|538
1748286600000|2025-05-26 19:10:00|76.43|76.03|76.42|76.02|76.65|76.25|76.29|75.89|466
1748286900000|2025-05-26 19:15:00|76.4|76|76.39|75.99|76.58|76.18|76.26|75.86|426
1748287200000|2025-05-26 19:20:00|76.38|75.98|76.5|76.1|76.54|76.14|76.29|75.89|346
1748287500000|2025-05-26 19:25:00|76.49|76.09|76.37|75.97|76.57|76.17|76.29|75.89|383
1748287800000|2025-05-26 19:30:00|76.43|76.03|76.41|76.01|76.52|76.12|76.22|75.82|397
1748288100000|2025-05-26 19:35:00|76.4|76|76.49|76.09|76.53|76.13|76.23|75.83|487
1748288400000|2025-05-26 19:40:00|76.48|76.08|76.56|76.16|76.59|76.19|76.37|75.97|309
1748288700000|2025-05-26 19:45:00|76.55|76.15|76.54|76.14|76.63|76.23|76.36|75.96|225
1748289000000|2025-05-26 19:50:00|76.55|76.15|76.62|76.22|76.63|76.23|76.5|76.1|90
1748289300000|2025-05-26 19:55:00|76.63|76.23|76.68|76.28|76.69|76.29|76.5|76.1|99
1748289600000|2025-05-26 20:00:00|76.5|76.1|76.61|76.21|76.65|76.25|76.46|76.06|165
1748289900000|2025-05-26 20:05:00|76.62|76.22|76.64|76.24|76.65|76.25|76.48|76.08|179
1748290200000|2025-05-26 20:10:00|76.65|76.25|76.53|76.13|76.65|76.25|76.4|76|153
1748290500000|2025-05-26 20:15:00|76.54|76.14|76.67|76.27|76.81|76.41|76.38|75.98|422
1748290800000|2025-05-26 20:20:00|76.7|76.3|76.69|76.29|76.87|76.47|76.57|76.17|443
1748291100000|2025-05-26 20:25:00|76.68|76.28|76.6|76.2|76.86|76.46|76.45|76.05|351
1748291400000|2025-05-26 20:30:00|76.61|76.21|76.76|76.36|76.86|76.46|76.55|76.15|241
1748291700000|2025-05-26 20:35:00|76.75|76.35|76.68|76.28|76.93|76.53|76.42|76.02|463
1748292000000|2025-05-26 20:40:00|76.77|76.37|76.75|76.35|76.86|76.46|76.4|76|589
1748292300000|2025-05-26 20:45:00|76.81|76.41|76.7|76.3|76.82|76.42|76.48|76.08|357
1748292600000|2025-05-26 20:50:00|76.69|76.29|76.56|76.16|76.76|76.36|76.39|75.99|236
1748292900000|2025-05-26 20:55:00|76.55|76.15|76.78|76.38|76.85|76.45|76.34|75.94|315
1748293200000|2025-05-26 21:00:00|76.79|76.39|76.66|76.26|77|76.6|76.43|76.03|320
1748293500000|2025-05-26 21:05:00|76.67|76.27|76.74|76.34|76.74|76.34|76.53|76.13|188
1748293800000|2025-05-26 21:10:00|76.49|76.09|76.72|76.32|76.78|76.38|76.49|76.09|148
1748294100000|2025-05-26 21:15:00|76.49|76.09|76.67|76.27|76.8|76.4|76.47|76.07|214
1748294400000|2025-05-26 21:20:00|76.72|76.32|76.78|76.38|76.78|76.38|76.72|76.32|5
1748294700000|2025-05-26 21:25:00|76.75|76.35|76.87|76.47|76.87|76.47|76.64|76.24|51
1748295000000|2025-05-26 21:30:00|76.88|76.48|76.87|76.47|76.91|76.51|76.58|76.18|241
1748295300000|2025-05-26 21:35:00|76.84|76.44|76.81|76.41|76.94|76.54|76.51|76.11|214
1748295600000|2025-05-26 21:40:00|76.82|76.42|76.29|75.89|76.88|76.48|76.26|75.86|156
1748295900000|2025-05-26 21:45:00|76.1|75.7|76.12|75.72|76.16|75.76|76.1|75.7|156
1748296200000|2025-05-26 21:50:00|76.13|75.73|76.33|75.93|76.33|75.93|76.08|75.68|89
1748296500000|2025-05-26 21:55:00|76.32|75.92|76.36|75.96|76.37|75.97|76.32|75.92|103
1748296800000|2025-05-26 22:00:00|76.37|75.97|76.31|75.91|76.38|75.98|76.29|75.89|116
1748297100000|2025-05-26 22:05:00|76.32|75.92|76.56|76.16|76.95|76.55|76.16|75.76|355
1748297400000|2025-05-26 22:10:00|76.57|76.17|76.46|76.06|76.75|76.35|76.26|75.86|412
1748297700000|2025-05-26 22:15:00|76.47|76.07|76.62|76.22|76.73|76.33|76.38|75.98|229
1748298000000|2025-05-26 22:20:00|76.63|76.23|76.73|76.33|76.77|76.37|76.47|76.07|280
1748298300000|2025-05-26 22:25:00|76.74|76.34|76.81|76.41|76.83|76.43|76.6|76.2|226
1748298600000|2025-05-26 22:30:00|76.78|76.38|76.68|76.28|76.81|76.41|76.42|76.02|310
1748298900000|2025-05-26 22:35:00|76.76|76.36|76.62|76.22|76.77|76.37|76.16|75.76|341
1748299200000|2025-05-26 22:40:00|76.6|76.2|76.75|76.35|76.97|76.57|76.51|76.11|264
1748299500000|2025-05-26 22:45:00|76.73|76.33|76.65|76.25|76.73|76.33|76.51|76.11|175
1748299800000|2025-05-26 22:50:00|76.66|76.26|76.79|76.39|76.86|76.46|76.56|76.16|175
1748300100000|2025-05-26 22:55:00|76.77|76.37|76.73|76.33|76.81|76.41|76.63|76.23|93
1748300400000|2025-05-26 23:00:00|76.76|76.36|76.79|76.39|76.85|76.45|76.51|76.11|137
1748300700000|2025-05-26 23:05:00|76.78|76.38|76.79|76.39|76.91|76.51|76.47|76.07|166
1748301000000|2025-05-26 23:10:00|76.81|76.41|76.76|76.36|76.87|76.47|76.52|76.12|188
1748301300000|2025-05-26 23:15:00|76.77|76.37|76.8|76.4|76.83|76.43|76.43|76.03|83
1748301600000|2025-05-26 23:20:00|76.78|76.38|76.71|76.31|76.79|76.39|76.56|76.16|153
1748301900000|2025-05-26 23:25:00|76.72|76.32|76.76|76.36|76.83|76.43|76.55|76.15|116
1748302200000|2025-05-26 23:30:00|76.77|76.37|76.8|76.4|76.87|76.47|76.6|76.2|163
1748302500000|2025-05-26 23:35:00|76.79|76.39|76.76|76.36|76.84|76.44|76.6|76.2|159
1748302800000|2025-05-26 23:40:00|76.77|76.37|76.55|76.15|76.79|76.39|76.52|76.12|147
1748303100000|2025-05-26 23:45:00|76.53|76.13|76.74|76.34|76.76|76.36|76.41|76.01|221
1748303400000|2025-05-26 23:50:00|76.72|76.32|76.69|76.29|76.76|76.36|76.21|75.81|378
1748303700000|2025-05-26 23:55:00|76.7|76.3|76.57|76.17|76.88|76.48|76.38|75.98|241
1748304000000|2025-05-27 00:00:00|76.58|76.18|76.73|76.33|76.83|76.43|76.46|76.06|331
1748304300000|2025-05-27 00:05:00|76.64|76.24|76.7|76.3|76.78|76.38|76.54|76.14|84
1748304600000|2025-05-27 00:10:00|76.71|76.31|76.72|76.32|76.92|76.52|76.53|76.13|338
1748304900000|2025-05-27 00:15:00|76.73|76.33|76.83|76.43|76.92|76.52|76.6|76.2|323
1748305200000|2025-05-27 00:20:00|76.68|76.28|76.78|76.38|76.9|76.5|76.61|76.21|345
1748305500000|2025-05-27 00:25:00|76.8|76.4|76.86|76.46|76.89|76.49|76.47|76.07|466
1748305800000|2025-05-27 00:30:00|76.87|76.47|76.87|76.47|76.93|76.53|76.62|76.22|385
1748306100000|2025-05-27 00:35:00|76.88|76.48|76.92|76.52|76.95|76.55|76.5|76.1|346
1748306400000|2025-05-27 00:40:00|76.82|76.42|76.79|76.39|76.94|76.54|76.69|76.29|367
1748306700000|2025-05-27 00:45:00|76.63|76.23|76.75|76.35|76.9|76.5|76.58|76.18|399
1748307000000|2025-05-27 00:50:00|76.76|76.36|76.77|76.37|76.86|76.46|76.58|76.18|443
1748307300000|2025-05-27 00:55:00|76.78|76.38|76.78|76.38|76.93|76.53|76.61|76.21|512
1748307600000|2025-05-27 01:00:00|76.79|76.39|76.75|76.35|76.93|76.53|76.39|75.99|358
1748307900000|2025-05-27 01:05:00|76.76|76.36|76.93|76.53|76.95|76.55|76.72|76.32|420
1748308200000|2025-05-27 01:10:00|76.94|76.54|76.83|76.43|76.98|76.58|76.63|76.23|468
1748308500000|2025-05-27 01:15:00|76.84|76.44|76.78|76.38|76.95|76.55|76.46|76.06|386
1748308800000|2025-05-27 01:20:00|76.79|76.39|76.89|76.49|76.91|76.51|76.66|76.26|346
1748309100000|2025-05-27 01:25:00|76.82|76.42|76.8|76.4|76.91|76.51|76.52|76.12|423
1748309400000|2025-05-27 01:30:00|76.81|76.41|76.64|76.24|76.9|76.5|76.54|76.14|340
1748309700000|2025-05-27 01:35:00|76.63|76.23|76.78|76.38|76.83|76.43|76.58|76.18|345
1748310000000|2025-05-27 01:40:00|76.76|76.36|76.82|76.42|76.84|76.44|76.59|76.19|258
1748310300000|2025-05-27 01:45:00|76.76|76.36|76.75|76.35|76.93|76.53|76.58|76.18|440
1748310600000|2025-05-27 01:50:00|76.76|76.36|76.83|76.43|76.89|76.49|76.63|76.23|318
1748310900000|2025-05-27 01:55:00|76.84|76.44|76.79|76.39|77|76.6|76.24|75.84|394
1748311200000|2025-05-27 02:00:00|76.8|76.4|76.83|76.43|76.96|76.56|76.53|76.13|408
1748311500000|2025-05-27 02:05:00|76.84|76.44|76.86|76.46|76.94|76.54|76.55|76.15|407
1748311800000|2025-05-27 02:10:00|76.84|76.44|76.73|76.33|76.93|76.53|76.61|76.21|372
1748312100000|2025-05-27 02:15:00|76.74|76.34|76.51|76.11|76.86|76.46|76.42|76.02|354
1748312400000|2025-05-27 02:20:00|76.65|76.25|76.6|76.2|76.82|76.42|76.48|76.08|222
1748312700000|2025-05-27 02:25:00|76.65|76.25|76.44|76.04|76.7|76.3|76.43|76.03|197
1748313000000|2025-05-27 02:30:00|76.43|76.03|76.36|75.96|76.63|76.23|76.19|75.79|364
1748313300000|2025-05-27 02:35:00|76.37|75.97|76.66|76.26|76.68|76.28|76.24|75.84|335
1748313600000|2025-05-27 02:40:00|76.65|76.25|76.67|76.27|76.74|76.34|76.46|76.06|286
1748313900000|2025-05-27 02:45:00|76.7|76.3|76.7|76.3|76.75|76.35|76.66|76.26|218
1748314200000|2025-05-27 02:50:00|76.69|76.29|76.64|76.24|76.74|76.34|76.44|76.04|330
1748314500000|2025-05-27 02:55:00|76.69|76.29|76.59|76.19|76.69|76.29|76.39|75.99|329
1748314800000|2025-05-27 03:00:00|76.58|76.18|76.65|76.25|76.69|76.29|76.44|76.04|298
1748315100000|2025-05-27 03:05:00|76.64|76.24|76.61|76.21|76.72|76.32|76.4|76|350
1748315400000|2025-05-27 03:10:00|76.59|76.19|76.64|76.24|76.7|76.3|76.44|76.04|305
1748315700000|2025-05-27 03:15:00|76.63|76.23|76.63|76.23|76.7|76.3|76.38|75.98|338
1748316000000|2025-05-27 03:20:00|76.62|76.22|76.47|76.07|76.7|76.3|76.26|75.86|361
1748316300000|2025-05-27 03:25:00|76.46|76.06|76.46|76.06|76.6|76.2|76.38|75.98|346
1748316600000|2025-05-27 03:30:00|76.44|76.04|76.45|76.05|76.61|76.21|76.37|75.97|320
1748316900000|2025-05-27 03:35:00|76.44|76.04|76.38|75.98|76.58|76.18|76.36|75.96|302
1748317200000|2025-05-27 03:40:00|76.37|75.97|76.47|76.07|76.57|76.17|76.32|75.92|348
1748317500000|2025-05-27 03:45:00|76.46|76.06|76.26|75.86|76.58|76.18|76.15|75.75|428
1748317800000|2025-05-27 03:50:00|76.35|75.95|76.35|75.95|76.51|76.11|76.2|75.8|364
1748318100000|2025-05-27 03:55:00|76.34|75.94|76.25|75.85|76.48|76.08|76.22|75.82|355
1748318400000|2025-05-27 04:00:00|76.34|75.94|76.36|75.96|76.43|76.03|76.21|75.81|331
1748318700000|2025-05-27 04:05:00|76.35|75.95|76.4|76|76.43|76.03|76.24|75.84|294
1748319000000|2025-05-27 04:10:00|76.41|76.01|76.45|76.05|76.45|76.05|76.26|75.86|120
1748319300000|2025-05-27 04:15:00|76.44|76.04|76.32|75.92|76.44|76.04|76.09|75.69|388
1748319600000|2025-05-27 04:20:00|76.31|75.91|76.33|75.93|76.37|75.97|76.15|75.75|98
1748319900000|2025-05-27 04:25:00|76.31|75.91|76.31|75.91|76.36|75.96|76.07|75.67|130
1748320200000|2025-05-27 04:30:00|76.32|75.92|76.38|75.98|76.39|75.99|76.32|75.92|86
1748320500000|2025-05-27 04:35:00|76.39|75.99|76.35|75.95|76.42|76.02|76.15|75.75|226
1748320800000|2025-05-27 04:40:00|76.36|75.96|76.39|75.99|76.42|76.02|76.25|75.85|110
1748321100000|2025-05-27 04:45:00|76.38|75.98|76.39|75.99|76.39|75.99|76.36|75.96|11
1748321400000|2025-05-27 04:50:00|76.4|76|76.39|75.99|76.4|76|76.23|75.83|302
1748321700000|2025-05-27 04:55:00|76.38|75.98|76.23|75.83|76.45|76.05|76.09|75.69|278
1748322000000|2025-05-27 05:00:00|76.24|75.84|76.38|75.98|76.4|76|76.23|75.83|155
1748322300000|2025-05-27 05:05:00|76.37|75.97|76.31|75.91|76.39|75.99|76.12|75.72|170
1748322600000|2025-05-27 05:10:00|76.3|75.9|76.35|75.95|76.41|76.01|76.23|75.83|204
1748322900000|2025-05-27 05:15:00|76.36|75.96|76.29|75.89|76.4|76|76.13|75.73|394
1748323200000|2025-05-27 05:20:00|76.3|75.9|76.35|75.95|76.41|76.01|76.27|75.87|138
1748323500000|2025-05-27 05:25:00|76.34|75.94|76.32|75.92|76.37|75.97|76.31|75.91|209
1748323800000|2025-05-27 05:30:00|76.33|75.93|76.41|76.01|76.48|76.08|76.21|75.81|88
1748324100000|2025-05-27 05:35:00|76.45|76.05|76.45|76.05|76.48|76.08|76.41|76.01|138
1748324400000|2025-05-27 05:40:00|76.46|76.06|76.47|76.07|76.49|76.09|76.37|75.97|96
1748324700000|2025-05-27 05:45:00|76.48|76.08|76.43|76.03|76.5|76.1|76.02|75.62|327
1748325000000|2025-05-27 05:50:00|76.42|76.02|76.46|76.06|76.48|76.08|76.19|75.79|150
1748325300000|2025-05-27 05:55:00|76.44|76.04|76.39|75.99|76.47|76.07|76.06|75.66|138
1748325600000|2025-05-27 06:00:00|76.4|76|76.39|75.99|76.48|76.08|76.13|75.73|351
1748325900000|2025-05-27 06:05:00|76.4|76|76.46|76.06|76.48|76.08|76.21|75.81|100
1748326200000|2025-05-27 06:10:00|76.45|76.05|76.47|76.07|76.48|76.08|76.45|76.05|63
1748326500000|2025-05-27 06:15:00|76.46|76.06|76.46|76.06|76.49|76.09|76.32|75.92|129
1748326800000|2025-05-27 06:20:00|76.47|76.07|76.54|76.14|76.55|76.15|76.16|75.76|151
1748327100000|2025-05-27 06:25:00|76.55|76.15|76.34|75.94|76.55|76.15|76.19|75.79|209
1748327400000|2025-05-27 06:30:00|76.35|75.95|76.36|75.96|76.41|76.01|76.33|75.93|340
1748327700000|2025-05-27 06:35:00|76.38|75.98|76.41|76.01|76.44|76.04|76.06|75.66|217
1748328000000|2025-05-27 06:40:00|76.29|75.89|76.4|76|76.42|76.02|76.29|75.89|233
1748328300000|2025-05-27 06:45:00|76.41|76.01|76.4|76|76.46|76.06|76.2|75.8|289
1748328600000|2025-05-27 06:50:00|76.41|76.01|76.39|75.99|76.46|76.06|76.28|75.88|169
1748328900000|2025-05-27 06:55:00|76.4|76|76.35|75.95|76.45|76.05|76.2|75.8|256
1748329200000|2025-05-27 07:00:00|76.36|75.96|76.37|75.97|76.41|76.01|76.35|75.95|8
1748329800000|2025-05-27 07:10:00|76.32|75.92|76.15|75.75|76.32|75.92|76.15|75.75|2
1748330100000|2025-05-27 07:15:00|76.14|75.74|76.26|75.86|76.34|75.94|76.06|75.66|19
1748330400000|2025-05-27 07:20:00|76.25|75.85|76.26|75.86|76.29|75.89|76.21|75.81|18
1748330700000|2025-05-27 07:25:00|76.28|75.88|76.29|75.89|76.33|75.93|76.16|75.76|40
1748331000000|2025-05-27 07:30:00|76.28|75.88|76.31|75.91|76.33|75.93|76.17|75.77|29
1748331300000|2025-05-27 07:35:00|76.3|75.9|76.26|75.86|76.3|75.9|76.07|75.67|82
1748331600000|2025-05-27 07:40:00|76.27|75.87|76.19|75.79|76.29|75.89|76.13|75.73|38
1748331900000|2025-05-27 07:45:00|76.2|75.8|76.21|75.81|76.33|75.93|76.17|75.77|47
1748332200000|2025-05-27 07:50:00|76.2|75.8|76.25|75.85|76.3|75.9|76.1|75.7|109
1748332500000|2025-05-27 07:55:00|76.24|75.84|76.22|75.82|76.39|75.99|76.02|75.62|115
1748332800000|2025-05-27 08:00:00|76.09|75.69|76.31|75.91|76.32|75.92|76.01|75.61|126
1748333100000|2025-05-27 08:05:00|76.29|75.89|76.17|75.77|76.29|75.89|76.1|75.7|21
1748333400000|2025-05-27 08:10:00|76.18|75.78|76.37|75.97|76.53|76.13|75.98|75.58|181
1748333700000|2025-05-27 08:15:00|76.38|75.98|76.36|75.96|76.42|76.02|76.18|75.78|289
1748334000000|2025-05-27 08:20:00|76.33|75.93|76.37|75.97|76.41|76.01|76.13|75.73|205
1748334300000|2025-05-27 08:25:00|76.38|75.98|76.34|75.94|76.4|76|76.08|75.68|167
1748334600000|2025-05-27 08:30:00|76.35|75.95|76.34|75.94|76.47|76.07|76.12|75.72|351
1748334900000|2025-05-27 08:35:00|76.35|75.95|76.4|76|76.48|76.08|76.24|75.84|168
1748335200000|2025-05-27 08:40:00|76.31|75.91|76.4|76|76.48|76.08|76.25|75.85|185
1748335500000|2025-05-27 08:45:00|76.41|76.01|76.35|75.95|76.44|76.04|76.2|75.8|170
1748335800000|2025-05-27 08:50:00|76.36|75.96|76.5|76.1|76.5|76.1|76.07|75.67|116
1748336100000|2025-05-27 08:55:00|76.49|76.09|76.5|76.1|76.5|76.1|76.49|76.09|10
1748337000000|2025-05-27 09:10:00|76.57|76.17|76.6|76.2|76.6|76.2|76.57|76.17|2
1748337900000|2025-05-27 09:25:00|76.64|76.24|76.55|76.15|76.64|76.24|76.52|76.12|5
1748338200000|2025-05-27 09:30:00|76.54|76.14|76.55|76.15|76.55|76.15|76.46|76.06|239
1748338500000|2025-05-27 09:35:00|76.54|76.14|76.53|76.13|76.56|76.16|76.5|76.1|133
1748338800000|2025-05-27 09:40:00|76.52|76.12|76.49|76.09|76.57|76.17|76.45|76.05|200
1748339100000|2025-05-27 09:45:00|76.51|76.11|76.51|76.11|76.59|76.19|76.41|76.01|329
1748339400000|2025-05-27 09:50:00|76.56|76.16|76.52|76.12|76.58|76.18|76.46|76.06|335
1748339700000|2025-05-27 09:55:00|76.55|76.15|76.46|76.06|76.56|76.16|76.45|76.05|361
1748340000000|2025-05-27 10:00:00|76.52|76.12|76.51|76.11|76.53|76.13|76.5|76.1|38
1748340300000|2025-05-27 10:05:00|76.53|76.13|76.51|76.11|76.54|76.14|76.45|76.05|159
1748340600000|2025-05-27 10:10:00|76.53|76.13|76.5|76.1|76.53|76.13|76.48|76.08|39
1748340900000|2025-05-27 10:15:00|76.49|76.09|76.52|76.12|76.53|76.13|76.47|76.07|204
1748341200000|2025-05-27 10:20:00|76.51|76.11|76.45|76.05|76.54|76.14|76.45|76.05|133
1748341500000|2025-05-27 10:25:00|76.46|76.06|76.54|76.14|76.63|76.23|76.46|76.06|237
1748341800000|2025-05-27 10:30:00|76.55|76.15|76.48|76.08|76.61|76.21|76.23|75.83|120
1748342100000|2025-05-27 10:35:00|76.49|76.09|76.54|76.14|76.57|76.17|76.36|75.96|45
1748342400000|2025-05-27 10:40:00|76.55|76.15|76.55|76.15|76.57|76.17|76.54|76.14|193
1748342700000|2025-05-27 10:45:00|76.46|76.06|76.37|75.97|76.5|76.1|76.22|75.82|110
1748343000000|2025-05-27 10:50:00|76.27|75.87|76.34|75.94|76.37|75.97|76.22|75.82|88
1748343300000|2025-05-27 10:55:00|76.2|75.8|76.31|75.91|76.32|75.92|76.2|75.8|91
1748343600000|2025-05-27 11:00:00|76.47|76.07|76.43|76.03|76.48|76.08|76.38|75.98|20
1748343900000|2025-05-27 11:05:00|76.44|76.04|76.43|76.03|76.44|76.04|76.3|75.9|129
1748344200000|2025-05-27 11:10:00|76.44|76.04|76.45|76.05|76.46|76.06|76.32|75.92|89
1748344500000|2025-05-27 11:15:00|76.46|76.06|76.3|75.9|76.53|76.13|76.19|75.79|347
1748344800000|2025-05-27 11:20:00|76.31|75.91|76.19|75.79|76.42|76.02|76.18|75.78|447
1748345100000|2025-05-27 11:25:00|76.26|75.86|76.51|76.11|76.51|76.11|76.18|75.78|355
1748345400000|2025-05-27 11:30:00|76.47|76.07|76.53|76.13|76.64|76.24|76.44|76.04|305
1748345700000|2025-05-27 11:35:00|76.54|76.14|76.55|76.15|76.62|76.22|76.35|75.95|365
1748346000000|2025-05-27 11:40:00|76.53|76.13|76.52|76.12|76.59|76.19|76.36|75.96|190
1748346300000|2025-05-27 11:45:00|76.53|76.13|76.42|76.02|76.53|76.13|76.36|75.96|32
1748346600000|2025-05-27 11:50:00|76.37|75.97|76.48|76.08|76.48|76.08|76.22|75.82|71
1748346900000|2025-05-27 11:55:00|76.28|75.88|76.47|76.07|76.48|76.08|76.28|75.88|74
1748347200000|2025-05-27 12:00:00|76.32|75.92|76.4|76|76.47|76.07|76.3|75.9|173
1748347500000|2025-05-27 12:05:00|76.41|76.01|76.46|76.06|76.47|76.07|76.35|75.95|146
1748347800000|2025-05-27 12:10:00|76.45|76.05|76.39|75.99|76.47|76.07|76.28|75.88|89
1748348100000|2025-05-27 12:15:00|76.38|75.98|76.32|75.92|76.46|76.06|76.26|75.86|132
1748348400000|2025-05-27 12:20:00|76.25|75.85|76.43|76.03|76.43|76.03|76.24|75.84|96
1748348700000|2025-05-27 12:25:00|76.44|76.04|76.59|76.19|76.59|76.19|76.35|75.95|129
1748349000000|2025-05-27 12:30:00|76.58|76.18|76.59|76.19|76.64|76.24|76.39|75.99|120
1748349300000|2025-05-27 12:35:00|76.61|76.21|76.62|76.22|76.71|76.31|76.44|76.04|253
1748349600000|2025-05-27 12:40:00|76.63|76.23|76.63|76.23|76.66|76.26|76.46|76.06|188
1748349900000|2025-05-27 12:45:00|76.64|76.24|76.67|76.27|76.7|76.3|76.53|76.13|95
1748350200000|2025-05-27 12:50:00|76.68|76.28|76.75|76.35|76.77|76.37|76.5|76.1|309
1748350500000|2025-05-27 12:55:00|76.74|76.34|76.71|76.31|76.78|76.38|76.54|76.14|219
1748350800000|2025-05-27 13:00:00|76.7|76.3|76.74|76.34|76.76|76.36|76.5|76.1|216
1748351100000|2025-05-27 13:05:00|76.75|76.35|76.61|76.21|76.76|76.36|76.43|76.03|322
1748351400000|2025-05-27 13:10:00|76.68|76.28|76.54|76.14|76.75|76.35|76.41|76.01|428
1748351700000|2025-05-27 13:15:00|76.56|76.16|77.1|76.7|77.29|76.89|76.56|76.16|384
1748352000000|2025-05-27 13:20:00|77.11|76.71|77.04|76.64|77.38|76.98|76.91|76.51|106
1748352300000|2025-05-27 13:25:00|76.91|76.51|76.98|76.58|77.12|76.72|76.76|76.36|387
1748352600000|2025-05-27 13:30:00|76.84|76.44|76.81|76.41|77.11|76.71|76.69|76.29|482
1748352900000|2025-05-27 13:35:00|76.73|76.33|76.77|76.37|77.09|76.69|76.73|76.33|469
1748353200000|2025-05-27 13:40:00|76.79|76.39|76.54|76.14|76.93|76.53|76.42|76.02|533
1748353500000|2025-05-27 13:45:00|76.55|76.15|76.53|76.13|76.75|76.35|76.39|75.99|377
1748353800000|2025-05-27 13:50:00|76.54|76.14|76.61|76.21|76.74|76.34|76.39|75.99|474
1748354100000|2025-05-27 13:55:00|76.62|76.22|76.67|76.27|76.69|76.29|76.39|75.99|386
1748354400000|2025-05-27 14:00:00|76.68|76.28|76.82|76.42|76.97|76.57|76.33|75.93|398
1748354700000|2025-05-27 14:05:00|76.83|76.43|76.44|76.04|77.01|76.61|76.41|76.01|422
1748355000000|2025-05-27 14:10:00|76.43|76.03|76.99|76.59|77.03|76.63|76.38|75.98|251
1748355300000|2025-05-27 14:15:00|77|76.6|76.44|76.04|77.03|76.63|76.44|76.04|477
1748355600000|2025-05-27 14:20:00|76.45|76.05|77.27|76.87|77.31|76.91|76.33|75.93|485
1748355900000|2025-05-27 14:25:00|77.25|76.85|76.79|76.39|77.34|76.94|76.73|76.33|542
1748356200000|2025-05-27 14:30:00|76.8|76.4|76.92|76.52|76.96|76.56|76.6|76.2|521
1748356500000|2025-05-27 14:35:00|76.89|76.49|76.54|76.14|77.08|76.68|76.52|76.12|417
1748356800000|2025-05-27 14:40:00|76.55|76.15|77.07|76.67|77.17|76.77|76.51|76.11|442
1748357100000|2025-05-27 14:45:00|77.06|76.66|77.03|76.63|77.19|76.79|76.8|76.4|383
1748357400000|2025-05-27 14:50:00|77.02|76.62|76.82|76.42|77.12|76.72|76.75|76.35|298
1748357700000|2025-05-27 14:55:00|76.81|76.41|76.81|76.41|77|76.6|76.72|76.32|272
1748358000000|2025-05-27 15:00:00|76.82|76.42|76.73|76.33|76.95|76.55|76.73|76.33|302
1748358300000|2025-05-27 15:05:00|76.79|76.39|76.82|76.42|76.94|76.54|76.61|76.21|323
1748358600000|2025-05-27 15:10:00|76.79|76.39|76.83|76.43|76.9|76.5|76.57|76.17|295
1748358900000|2025-05-27 15:15:00|76.84|76.44|76.71|76.31|76.88|76.48|76.61|76.21|314
1748359200000|2025-05-27 15:20:00|76.74|76.34|76.87|76.47|76.88|76.48|76.64|76.24|288
1748359500000|2025-05-27 15:25:00|76.86|76.46|76.9|76.5|76.95|76.55|76.82|76.42|205
1748359800000|2025-05-27 15:30:00|76.88|76.48|76.89|76.49|76.97|76.57|76.81|76.41|122
1748360100000|2025-05-27 15:35:00|76.87|76.47|76.8|76.4|76.89|76.49|76.8|76.4|173
1748360400000|2025-05-27 15:40:00|76.81|76.41|76.8|76.4|76.88|76.48|76.79|76.39|137
1748360700000|2025-05-27 15:45:00|76.87|76.47|76.79|76.39|76.89|76.49|76.78|76.38|148
1748361000000|2025-05-27 15:50:00|76.83|76.43|76.8|76.4|76.85|76.45|76.79|76.39|42
1748361300000|2025-05-27 15:55:00|76.83|76.43|76.84|76.44|76.86|76.46|76.78|76.38|142
1748361600000|2025-05-27 16:00:00|76.85|76.45|76.78|76.38|76.9|76.5|76.78|76.38|199
1748361900000|2025-05-27 16:05:00|76.79|76.39|76.82|76.42|76.89|76.49|76.77|76.37|263
1748362200000|2025-05-27 16:10:00|76.84|76.44|76.77|76.37|76.85|76.45|76.64|76.24|248
1748362500000|2025-05-27 16:15:00|76.8|76.4|76.77|76.37|76.84|76.44|76.72|76.32|246
1748362800000|2025-05-27 16:20:00|76.84|76.44|76.77|76.37|76.91|76.51|76.74|76.34|223
1748363100000|2025-05-27 16:25:00|76.79|76.39|76.87|76.47|76.92|76.52|76.75|76.35|327
1748363400000|2025-05-27 16:30:00|76.86|76.46|76.67|76.27|76.9|76.5|76.63|76.23|299
1748363700000|2025-05-27 16:35:00|76.68|76.28|76.64|76.24|76.74|76.34|76.58|76.18|38
1748364000000|2025-05-27 16:40:00|76.65|76.25|76.71|76.31|76.74|76.34|76.64|76.24|28
1748364300000|2025-05-27 16:45:00|76.72|76.32|76.72|76.32|76.83|76.43|76.57|76.17|276
1748364600000|2025-05-27 16:50:00|76.71|76.31|76.57|76.17|76.71|76.31|76.57|76.17|36
1748364900000|2025-05-27 16:55:00|76.58|76.18|76.56|76.16|76.64|76.24|76.56|76.16|126
1748365200000|2025-05-27 17:00:00|76.55|76.15|76.69|76.29|76.71|76.31|76.55|76.15|189
1748365500000|2025-05-27 17:05:00|76.71|76.31|76.72|76.32|76.73|76.33|76.64|76.24|125
1748365800000|2025-05-27 17:10:00|76.7|76.3|76.71|76.31|76.76|76.36|76.63|76.23|95
1748366100000|2025-05-27 17:15:00|76.74|76.34|76.72|76.32|76.77|76.37|76.64|76.24|120
1748366400000|2025-05-27 17:20:00|76.7|76.3|76.72|76.32|76.75|76.35|76.67|76.27|77
1748366700000|2025-05-27 17:25:00|76.73|76.33|76.71|76.31|76.78|76.38|76.67|76.27|50
1748367000000|2025-05-27 17:30:00|76.72|76.32|76.72|76.32|76.77|76.37|76.65|76.25|57
1748367300000|2025-05-27 17:35:00|76.73|76.33|76.97|76.57|76.97|76.57|76.68|76.28|43
1748367600000|2025-05-27 17:40:00|76.96|76.56|76.96|76.56|77.05|76.65|76.95|76.55|47
1748367900000|2025-05-27 17:45:00|77|76.6|76.78|76.38|77.03|76.63|76.67|76.27|232
1748368200000|2025-05-27 17:50:00|76.76|76.36|76.71|76.31|76.99|76.59|76.52|76.12|188
1748368500000|2025-05-27 17:55:00|76.78|76.38|76.75|76.35|76.86|76.46|76.68|76.28|123
1748368800000|2025-05-27 18:00:00|76.74|76.34|76.72|76.32|76.87|76.47|76.7|76.3|181
1748369100000|2025-05-27 18:05:00|76.76|76.36|76.8|76.4|76.85|76.45|76.69|76.29|191
1748369400000|2025-05-27 18:10:00|76.78|76.38|76.79|76.39|76.89|76.49|76.69|76.29|185
1748369700000|2025-05-27 18:15:00|76.77|76.37|76.79|76.39|76.87|76.47|76.7|76.3|211
1748370000000|2025-05-27 18:20:00|76.8|76.4|76.71|76.31|76.99|76.59|76.68|76.28|178
1748370300000|2025-05-27 18:25:00|76.77|76.37|76.7|76.3|76.8|76.4|76.68|76.28|228
1748370600000|2025-05-27 18:30:00|76.73|76.33|76.67|76.27|76.78|76.38|76.65|76.25|104
1748370900000|2025-05-27 18:35:00|76.68|76.28|76.8|76.4|77.19|76.79|76.65|76.25|83
1748371200000|2025-05-27 18:40:00|76.82|76.42|76.79|76.39|76.93|76.53|76.69|76.29|161
1748371500000|2025-05-27 18:45:00|76.81|76.41|76.8|76.4|76.85|76.45|76.69|76.29|88
1748371800000|2025-05-27 18:50:00|76.82|76.42|76.71|76.31|76.87|76.47|76.7|76.3|105
1748372100000|2025-05-27 18:55:00|76.72|76.32|76.85|76.45|76.85|76.45|76.68|76.28|142
1748372400000|2025-05-27 19:00:00|76.86|76.46|76.83|76.43|76.93|76.53|76.74|76.34|147
1748372700000|2025-05-27 19:05:00|76.82|76.42|76.77|76.37|76.9|76.5|76.69|76.29|238
1748373000000|2025-05-27 19:10:00|76.76|76.36|76.89|76.49|76.94|76.54|76.7|76.3|219
1748373300000|2025-05-27 19:15:00|76.9|76.5|76.84|76.44|77.1|76.7|76.73|76.33|178
1748373600000|2025-05-27 19:20:00|76.86|76.46|76.83|76.43|77.02|76.62|76.75|76.35|188
1748373900000|2025-05-27 19:25:00|76.82|76.42|76.8|76.4|76.87|76.47|76.77|76.37|129
1748374200000|2025-05-27 19:30:00|76.81|76.41|77.35|76.95|77.5|77.1|76.73|76.33|148
1748374500000|2025-05-27 19:35:00|77.34|76.94|77.23|76.83|77.46|77.06|76.97|76.57|346
1748374800000|2025-05-27 19:40:00|77.25|76.85|77.09|76.69|77.34|76.94|76.92|76.52|311
1748375100000|2025-05-27 19:45:00|77.1|76.7|77.25|76.85|77.29|76.89|76.85|76.45|288
1748375400000|2025-05-27 19:50:00|77.16|76.76|76.96|76.56|77.29|76.89|76.81|76.41|261
1748375700000|2025-05-27 19:55:00|76.95|76.55|76.9|76.5|76.98|76.58|76.81|76.41|150
1748376000000|2025-05-27 20:00:00|76.89|76.49|77|76.6|77.2|76.8|76.81|76.41|244
1748376300000|2025-05-27 20:05:00|77.01|76.61|76.77|76.37|77.27|76.87|76.75|76.35|255
1748376600000|2025-05-27 20:10:00|76.78|76.38|76.78|76.38|76.92|76.52|76.75|76.35|170
1748376900000|2025-05-27 20:15:00|76.81|76.41|76.78|76.38|76.83|76.43|76.73|76.33|200
1748377200000|2025-05-27 20:20:00|76.79|76.39|76.82|76.42|76.84|76.44|76.71|76.31|261
1748377500000|2025-05-27 20:25:00|76.84|76.44|76.71|76.31|76.84|76.44|76.39|75.99|77
1748377800000|2025-05-27 20:30:00|76.72|76.32|76.72|76.32|76.73|76.33|76.69|76.29|18
1748378100000|2025-05-27 20:35:00|76.71|76.31|76.71|76.31|76.73|76.33|76.66|76.26|46
1748378400000|2025-05-27 20:40:00|76.7|76.3|76.7|76.3|76.76|76.36|76.63|76.23|259
1748378700000|2025-05-27 20:45:00|76.69|76.29|76.74|76.34|76.79|76.39|76.63|76.23|279
1748379000000|2025-05-27 20:50:00|76.73|76.33|76.75|76.35|76.86|76.46|76.66|76.26|272
1748379300000|2025-05-27 20:55:00|76.76|76.36|76.87|76.47|76.88|76.48|76.75|76.35|45
1748379600000|2025-05-27 21:00:00|76.86|76.46|76.83|76.43|76.87|76.47|76.71|76.31|209
1748379900000|2025-05-27 21:05:00|76.72|76.32|76.79|76.39|76.82|76.42|76.72|76.32|12
1748380200000|2025-05-27 21:10:00|76.8|76.4|76.76|76.36|76.82|76.42|76.72|76.32|118
1748380500000|2025-05-27 21:15:00|76.77|76.37|76.92|76.52|76.92|76.52|76.74|76.34|12
1748381400000|2025-05-27 21:30:00|76.72|76.32|76.72|76.32|76.91|76.51|76.71|76.31|214
1748381700000|2025-05-27 21:35:00|76.73|76.33|76.6|76.2|76.74|76.34|76.6|76.2|5
1748382000000|2025-05-27 21:40:00|76.77|76.37|76.7|76.3|76.78|76.38|76.68|76.28|57
1748382300000|2025-05-27 21:45:00|76.71|76.31|76.66|76.26|76.78|76.38|76.66|76.26|109
1748382600000|2025-05-27 21:50:00|76.67|76.27|76.73|76.33|76.74|76.34|76.64|76.24|77
1748382900000|2025-05-27 21:55:00|76.72|76.32|76.76|76.36|76.82|76.42|76.72|76.32|94
1748383200000|2025-05-27 22:00:00|76.77|76.37|76.72|76.32|76.84|76.44|76.69|76.29|78
1748383500000|2025-05-27 22:05:00|76.7|76.3|76.73|76.33|76.78|76.38|76.64|76.24|163
1748383800000|2025-05-27 22:10:00|76.74|76.34|76.68|76.28|76.74|76.34|76.63|76.23|82
1748384100000|2025-05-27 22:15:00|76.67|76.27|76.72|76.32|76.84|76.44|76.67|76.27|189
1748384400000|2025-05-27 22:20:00|76.73|76.33|77.04|76.64|77.07|76.67|76.71|76.31|144
1748384700000|2025-05-27 22:25:00|77.02|76.62|77.07|76.67|77.09|76.69|76.99|76.59|59
1748385000000|2025-05-27 22:30:00|77.17|76.77|77.19|76.79|77.19|76.79|77.08|76.68|12
1748387400000|2025-05-27 23:10:00|77.55|77.15|77.54|77.14|77.65|77.25|77.5|77.1|97
1748387700000|2025-05-27 23:15:00|77.55|77.15|77.52|77.12|77.62|77.22|77.46|77.06|260
1748388000000|2025-05-27 23:20:00|77.53|77.13|77.6|77.2|77.71|77.31|77.47|77.07|243
1748388300000|2025-05-27 23:25:00|77.63|77.23|77.6|77.2|77.63|77.23|77.54|77.14|299
1748388600000|2025-05-27 23:30:00|77.61|77.21|77.7|77.3|77.73|77.33|77.57|77.17|224
1748388900000|2025-05-27 23:35:00|77.69|77.29|77.85|77.45|77.85|77.45|77.69|77.29|150
1748389200000|2025-05-27 23:40:00|77.87|77.47|77.89|77.49|77.89|77.49|77.86|77.46|18
1748389500000|2025-05-27 23:45:00|77.88|77.48|77.88|77.48|77.89|77.49|77.87|77.47|54
1748389800000|2025-05-27 23:50:00|77.87|77.47|77.89|77.49|77.89|77.49|77.87|77.47|32
1748390100000|2025-05-27 23:55:00|77.88|77.48|77.9|77.5|77.93|77.53|77.88|77.48|93
1748390400000|2025-05-28 00:00:00|77.89|77.49|77.9|77.5|77.94|77.54|77.88|77.48|149
1748390700000|2025-05-28 00:05:00|77.91|77.51|77.91|77.51|77.94|77.54|77.9|77.5|18
1748391000000|2025-05-28 00:10:00|77.9|77.5|77.91|77.51|77.94|77.54|77.89|77.49|138
1748391300000|2025-05-28 00:15:00|77.9|77.5|77.9|77.5|77.94|77.54|77.89|77.49|153
1748391600000|2025-05-28 00:20:00|77.91|77.51|77.88|77.48|77.95|77.55|77.87|77.47|180
1748391900000|2025-05-28 00:25:00|77.89|77.49|77.88|77.48|77.89|77.49|77.87|77.47|131
1748392500000|2025-05-28 00:35:00|77.9|77.5|77.91|77.51|77.91|77.51|77.9|77.5|2
1748393100000|2025-05-28 00:45:00|77.92|77.52|77.92|77.52|77.92|77.52|77.89|77.49|17
1748393400000|2025-05-28 00:50:00|77.91|77.51|77.91|77.51|77.92|77.52|77.89|77.49|29
1748393700000|2025-05-28 00:55:00|77.9|77.5|77.93|77.53|77.94|77.54|77.89|77.49|24
1748394000000|2025-05-28 01:00:00|77.92|77.52|77.74|77.34|77.95|77.55|77.58|77.18|166
1748394300000|2025-05-28 01:05:00|77.75|77.35|77.75|77.35|77.89|77.49|77.64|77.24|258
1748394600000|2025-05-28 01:10:00|77.69|77.29|77.72|77.32|77.86|77.46|77.6|77.2|255
1748394900000|2025-05-28 01:15:00|77.73|77.33|77.65|77.25|77.86|77.46|77.48|77.08|332
1748395200000|2025-05-28 01:20:00|77.64|77.24|77.43|77.03|77.78|77.38|77.05|76.65|386
1748395500000|2025-05-28 01:25:00|77.44|77.04|77.35|76.95|77.57|77.17|77.19|76.79|348
1748395800000|2025-05-28 01:30:00|77.33|76.93|77.38|76.98|77.43|77.03|76.93|76.53|287
1748396100000|2025-05-28 01:35:00|77.37|76.97|77.16|76.76|77.42|77.02|77.08|76.68|363
1748396400000|2025-05-28 01:40:00|77.17|76.77|76.97|76.57|77.34|76.94|76.97|76.57|243
1748396700000|2025-05-28 01:45:00|76.98|76.58|77.05|76.65|77.24|76.84|76.95|76.55|261
1748397000000|2025-05-28 01:50:00|77.12|76.72|76.98|76.58|77.19|76.79|76.98|76.58|242
1748397300000|2025-05-28 01:55:00|76.97|76.57|76.98|76.58|77.16|76.76|76.96|76.56|234
1748397600000|2025-05-28 02:00:00|77.01|76.61|77.02|76.62|77.14|76.74|76.96|76.56|164
1748397900000|2025-05-28 02:05:00|77.04|76.64|77.02|76.62|77.09|76.69|76.94|76.54|98
1748398200000|2025-05-28 02:10:00|77.06|76.66|77.05|76.65|77.1|76.7|76.97|76.57|151
1748398500000|2025-05-28 02:15:00|77.04|76.64|77.03|76.63|77.12|76.72|76.97|76.57|136
1748398800000|2025-05-28 02:20:00|77.06|76.66|76.87|76.47|77.09|76.69|76.8|76.4|216
1748399100000|2025-05-28 02:25:00|76.88|76.48|76.78|76.38|77.06|76.66|76.76|76.36|362
1748399400000|2025-05-28 02:30:00|76.79|76.39|76.78|76.38|76.98|76.58|76.77|76.37|308
1748399700000|2025-05-28 02:35:00|76.79|76.39|76.93|76.53|77|76.6|76.74|76.34|330
1748400000000|2025-05-28 02:40:00|76.94|76.54|76.87|76.47|76.99|76.59|76.77|76.37|326
1748400300000|2025-05-28 02:45:00|76.86|76.46|76.75|76.35|76.9|76.5|76.7|76.3|379
1748400600000|2025-05-28 02:50:00|76.74|76.34|76.82|76.42|76.87|76.47|76.72|76.32|204
1748400900000|2025-05-28 02:55:00|76.83|76.43|76.8|76.4|76.87|76.47|76.76|76.36|194
1748401200000|2025-05-28 03:00:00|76.82|76.42|76.79|76.39|76.91|76.51|76.76|76.36|292
1748401500000|2025-05-28 03:05:00|76.78|76.38|76.83|76.43|76.88|76.48|76.78|76.38|286
1748401800000|2025-05-28 03:10:00|76.85|76.45|76.79|76.39|76.88|76.48|76.78|76.38|123
1748402100000|2025-05-28 03:15:00|76.8|76.4|76.96|76.56|77.02|76.62|76.79|76.39|290
1748402400000|2025-05-28 03:20:00|76.97|76.57|76.88|76.48|77.03|76.63|76.74|76.34|348
1748402700000|2025-05-28 03:25:00|76.96|76.56|77.05|76.65|77.18|76.78|76.9|76.5|292
1748403000000|2025-05-28 03:30:00|77.07|76.67|77.09|76.69|77.17|76.77|76.84|76.44|353
1748403300000|2025-05-28 03:35:00|77.1|76.7|77.01|76.61|77.12|76.72|76.86|76.46|289
1748403600000|2025-05-28 03:40:00|77|76.6|77.02|76.62|77.1|76.7|76.84|76.44|188
1748403900000|2025-05-28 03:45:00|76.91|76.51|76.82|76.42|77.09|76.69|76.74|76.34|425
1748404200000|2025-05-28 03:50:00|76.87|76.47|76.82|76.42|76.96|76.56|76.64|76.24|196
1748404500000|2025-05-28 03:55:00|76.81|76.41|76.76|76.36|76.86|76.46|76.65|76.25|209
1748404800000|2025-05-28 04:00:00|76.77|76.37|76.77|76.37|76.87|76.47|76.68|76.28|96
1748405100000|2025-05-28 04:05:00|76.78|76.38|76.74|76.34|76.92|76.52|76.65|76.25|215
1748405400000|2025-05-28 04:10:00|76.67|76.27|76.65|76.25|76.95|76.55|76.58|76.18|379
1748405700000|2025-05-28 04:15:00|76.68|76.28|76.78|76.38|76.91|76.51|76.6|76.2|306
1748406000000|2025-05-28 04:20:00|76.8|76.4|76.64|76.24|77|76.6|76.61|76.21|300
1748406300000|2025-05-28 04:25:00|76.63|76.23|76.85|76.45|76.96|76.56|76.63|76.23|265
1748406600000|2025-05-28 04:30:00|76.87|76.47|76.72|76.32|76.96|76.56|76.66|76.26|212
1748406900000|2025-05-28 04:35:00|76.74|76.34|76.96|76.56|76.96|76.56|76.62|76.22|331
1748407200000|2025-05-28 04:40:00|76.91|76.51|76.87|76.47|77.03|76.63|76.61|76.21|302
1748407500000|2025-05-28 04:45:00|76.89|76.49|76.73|76.33|77.07|76.67|76.67|76.27|116
1748407800000|2025-05-28 04:50:00|76.72|76.32|76.9|76.5|76.97|76.57|76.59|76.19|331
1748408100000|2025-05-28 04:55:00|76.92|76.52|76.92|76.52|76.97|76.57|76.87|76.47|197
1748408400000|2025-05-28 05:00:00|76.94|76.54|76.64|76.24|76.96|76.56|76.6|76.2|280
1748408700000|2025-05-28 05:05:00|76.63|76.23|76.8|76.4|76.97|76.57|76.62|76.22|282
1748409000000|2025-05-28 05:10:00|76.79|76.39|76.83|76.43|76.99|76.59|76.73|76.33|285
1748409300000|2025-05-28 05:15:00|76.82|76.42|77|76.6|77|76.6|76.82|76.42|229
1748409600000|2025-05-28 05:20:00|76.99|76.59|76.97|76.57|77.01|76.61|76.79|76.39|209
1748409900000|2025-05-28 05:25:00|76.99|76.59|76.95|76.55|76.99|76.59|76.7|76.3|258
1748410200000|2025-05-28 05:30:00|76.94|76.54|76.57|76.17|76.95|76.55|76.55|76.15|83
1748410500000|2025-05-28 05:35:00|76.59|76.19|77.13|76.73|77.39|76.99|76.53|76.13|235
1748410800000|2025-05-28 05:40:00|77.12|76.72|77.14|76.74|77.24|76.84|77.02|76.62|107
1748411100000|2025-05-28 05:45:00|77.13|76.73|77.14|76.74|77.18|76.78|77.02|76.62|179
1748411400000|2025-05-28 05:50:00|77.13|76.73|77.1|76.7|77.18|76.78|77.06|76.66|56
1748411700000|2025-05-28 05:55:00|77.15|76.75|77.09|76.69|77.18|76.78|77.09|76.69|149
1748412000000|2025-05-28 06:00:00|77.1|76.7|77.1|76.7|77.14|76.74|77.09|76.69|62
1748412300000|2025-05-28 06:05:00|77.11|76.71|76.84|76.44|77.14|76.74|76.76|76.36|203
1748412600000|2025-05-28 06:10:00|76.86|76.46|76.8|76.4|77.02|76.62|76.75|76.35|302
1748412900000|2025-05-28 06:15:00|76.81|76.41|76.71|76.31|77|76.6|76.63|76.23|387
1748413200000|2025-05-28 06:20:00|76.73|76.33|76.74|76.34|76.93|76.53|76.62|76.22|310
1748413500000|2025-05-28 06:25:00|76.76|76.36|76.69|76.29|76.87|76.47|76.5|76.1|304
1748413800000|2025-05-28 06:30:00|76.73|76.33|76.6|76.2|76.78|76.38|76.53|76.13|285
1748414100000|2025-05-28 06:35:00|76.62|76.22|76.78|76.38|76.78|76.38|76.5|76.1|164
1748414400000|2025-05-28 06:40:00|76.67|76.27|76.82|76.42|76.84|76.44|76.67|76.27|20
1748414700000|2025-05-28 06:45:00|76.69|76.29|76.75|76.35|76.81|76.41|76.68|76.28|38
1748415000000|2025-05-28 06:50:00|76.78|76.38|76.66|76.26|76.96|76.56|76.55|76.15|320
1748415300000|2025-05-28 06:55:00|76.65|76.25|76.68|76.28|76.83|76.43|76.48|76.08|281
1748415600000|2025-05-28 07:00:00|76.67|76.27|76.74|76.34|76.75|76.35|76.5|76.1|276
1748415900000|2025-05-28 07:05:00|76.72|76.32|76.78|76.38|76.88|76.48|76.66|76.26|182
1748416200000|2025-05-28 07:10:00|76.77|76.37|76.7|76.3|76.84|76.44|76.69|76.29|190
1748416500000|2025-05-28 07:15:00|76.69|76.29|76.7|76.3|76.75|76.35|76.67|76.27|241
1748416800000|2025-05-28 07:20:00|76.69|76.29|76.77|76.37|76.78|76.38|76.69|76.29|68
1748417100000|2025-05-28 07:25:00|76.78|76.38|76.85|76.45|76.92|76.52|76.73|76.33|212
1748417400000|2025-05-28 07:30:00|76.87|76.47|76.83|76.43|76.9|76.5|76.75|76.35|449
1748417700000|2025-05-28 07:35:00|76.8|76.4|76.89|76.49|76.94|76.54|76.76|76.36|340
1748418000000|2025-05-28 07:40:00|76.9|76.5|77.18|76.78|77.27|76.87|76.89|76.49|190
1748418300000|2025-05-28 07:45:00|77.17|76.77|77.06|76.66|77.24|76.84|77.03|76.63|135
1748418600000|2025-05-28 07:50:00|77.13|76.73|76.97|76.57|77.16|76.76|76.82|76.42|343
1748418900000|2025-05-28 07:55:00|76.96|76.56|76.9|76.5|77.08|76.68|76.81|76.41|330
1748419200000|2025-05-28 08:00:00|76.92|76.52|77.14|76.74|77.26|76.86|76.8|76.4|163
1748419500000|2025-05-28 08:05:00|77.02|76.62|78.42|78.02|78.42|78.02|77.02|76.62|240
1748419800000|2025-05-28 08:10:00|78.62|78.22|78.36|77.96|78.63|78.23|78.25|77.85|201
1748420100000|2025-05-28 08:15:00|78.25|77.85|78.34|77.94|78.47|78.07|78.25|77.85|241
1748420400000|2025-05-28 08:20:00|78.36|77.96|78.24|77.84|78.62|78.22|77.96|77.56|281
1748420700000|2025-05-28 08:25:00|78.21|77.81|78.33|77.93|78.51|78.11|78.05|77.65|388
1748421000000|2025-05-28 08:30:00|78.34|77.94|78.28|77.88|78.42|78.02|78.13|77.73|237
1748421300000|2025-05-28 08:35:00|78.29|77.89|78.21|77.81|78.51|78.11|77.98|77.58|359
1748421600000|2025-05-28 08:40:00|78.18|77.78|77.77|77.37|78.35|77.95|77.74|77.34|328
1748421900000|2025-05-28 08:45:00|77.76|77.36|77.89|77.49|77.95|77.55|77.64|77.24|385
1748422200000|2025-05-28 08:50:00|77.98|77.58|77.06|76.66|77.98|77.58|77.06|76.66|269
1748422500000|2025-05-28 08:55:00|77.18|76.78|77.01|76.61|77.3|76.9|76.87|76.47|244
1748422800000|2025-05-28 09:00:00|77.02|76.62|77|76.6|77.14|76.74|76.95|76.55|295
1748423100000|2025-05-28 09:05:00|76.99|76.59|76.94|76.54|77.09|76.69|76.93|76.53|235
1748423400000|2025-05-28 09:10:00|76.93|76.53|77.01|76.61|77.05|76.65|76.91|76.51|182
1748423700000|2025-05-28 09:15:00|76.99|76.59|76.47|76.07|77.01|76.61|76.47|76.07|201
1748424000000|2025-05-28 09:20:00|76.48|76.08|76.49|76.09|76.53|76.13|76.36|75.96|216
1748424300000|2025-05-28 09:25:00|76.48|76.08|76.5|76.1|76.62|76.22|76.38|75.98|263
1748424600000|2025-05-28 09:30:00|76.51|76.11|76.53|76.13|76.58|76.18|76.31|75.91|425
1748424900000|2025-05-28 09:35:00|76.54|76.14|76.48|76.08|76.62|76.22|76.14|75.74|351
1748425200000|2025-05-28 09:40:00|76.46|76.06|76.85|76.45|76.93|76.53|76.33|75.93|339
1748425500000|2025-05-28 09:45:00|76.86|76.46|77.69|77.29|77.97|77.57|76.83|76.43|396
1748425800000|2025-05-28 09:50:00|77.74|77.34|77.76|77.36|77.96|77.56|77.53|77.13|329
1748426100000|2025-05-28 09:55:00|77.71|77.31|77.64|77.24|77.93|77.53|77.56|77.16|406
1748426400000|2025-05-28 10:00:00|77.62|77.22|77.15|76.75|77.89|77.49|76.96|76.56|335
1748426700000|2025-05-28 10:05:00|77.05|76.65|76.78|76.38|77.11|76.71|76.7|76.3|299
1748427000000|2025-05-28 10:10:00|76.79|76.39|77|76.6|77.02|76.62|76.63|76.23|203
1748427300000|2025-05-28 10:15:00|76.99|76.59|77.16|76.76|77.16|76.76|76.82|76.42|190
1748427600000|2025-05-28 10:20:00|77.17|76.77|77.36|76.96|77.45|77.05|76.84|76.44|177
1748427900000|2025-05-28 10:25:00|77.37|76.97|77.36|76.96|77.76|77.36|77.23|76.83|258
1748428200000|2025-05-28 10:30:00|77.38|76.98|77.47|77.07|77.74|77.34|77.22|76.82|425
1748428500000|2025-05-28 10:35:00|77.48|77.08|76.79|76.39|77.64|77.24|76.75|76.35|442
1748428800000|2025-05-28 10:40:00|76.81|76.41|76.64|76.24|76.92|76.52|76.48|76.08|462
1748429100000|2025-05-28 10:45:00|76.65|76.25|76.49|76.09|76.67|76.27|76.24|75.84|442
1748429400000|2025-05-28 10:50:00|76.5|76.1|76.44|76.04|76.57|76.17|76.32|75.92|250
1748429700000|2025-05-28 10:55:00|76.39|75.99|76.29|75.89|76.4|76|76.19|75.79|172
1748430000000|2025-05-28 11:00:00|76.28|75.88|76.31|75.91|76.33|75.93|76.27|75.87|37
1748430300000|2025-05-28 11:05:00|76.32|75.92|76.29|75.89|76.39|75.99|76.2|75.8|48
1748430600000|2025-05-28 11:10:00|76.27|75.87|76.24|75.84|76.33|75.93|76.14|75.74|49
1748430900000|2025-05-28 11:15:00|76.28|75.88|76.07|75.67|76.29|75.89|76.03|75.63|109
1748431200000|2025-05-28 11:20:00|76.05|75.65|76.16|75.76|76.36|75.96|76|75.6|142
1748431500000|2025-05-28 11:25:00|76.14|75.74|76.37|75.97|76.37|75.97|75.98|75.58|172
1748431800000|2025-05-28 11:30:00|76.22|75.82|76.18|75.78|76.38|75.98|76.01|75.61|278
1748432100000|2025-05-28 11:35:00|76.19|75.79|75.95|75.55|76.26|75.86|75.16|74.76|151
1748432400000|2025-05-28 11:40:00|75.94|75.54|76.01|75.61|76.14|75.74|75.77|75.37|227
1748432700000|2025-05-28 11:45:00|75.98|75.58|75.96|75.56|76.18|75.78|75.87|75.47|165
1748433000000|2025-05-28 11:50:00|75.94|75.54|75.93|75.53|76.04|75.64|75.87|75.47|199
1748433300000|2025-05-28 11:55:00|75.91|75.51|76.07|75.67|76.22|75.82|75.81|75.41|202
1748433600000|2025-05-28 12:00:00|76.19|75.79|75.89|75.49|76.23|75.83|75.58|75.18|270
1748433900000|2025-05-28 12:05:00|75.9|75.5|75.84|75.44|76.11|75.71|75.75|75.35|199
1748434200000|2025-05-28 12:10:00|75.93|75.53|75.9|75.5|75.96|75.56|75.71|75.31|96
1748434500000|2025-05-28 12:15:00|75.88|75.48|75.74|75.34|75.95|75.55|75.61|75.21|267
1748434800000|2025-05-28 12:20:00|75.73|75.33|75.83|75.43|76.01|75.61|75.59|75.19|173
1748435100000|2025-05-28 12:25:00|75.85|75.45|76.55|76.15|76.73|76.33|75.64|75.24|189
1748435400000|2025-05-28 12:30:00|76.57|76.17|76.16|75.76|76.73|76.33|76.07|75.67|417
1748435700000|2025-05-28 12:35:00|76.17|75.77|76.18|75.78|76.35|75.95|75.95|75.55|403
1748436000000|2025-05-28 12:40:00|76.2|75.8|76.35|75.95|76.56|76.16|76.11|75.71|334
1748436300000|2025-05-28 12:45:00|76.36|75.96|76.27|75.87|76.4|76|76.05|75.65|334
1748436600000|2025-05-28 12:50:00|76.26|75.86|76.24|75.84|76.61|76.21|76.07|75.67|317
1748436900000|2025-05-28 12:55:00|76.25|75.85|75.91|75.51|76.27|75.87|75.88|75.48|399
1748437200000|2025-05-28 13:00:00|75.92|75.52|75.72|75.32|76.18|75.78|75.61|75.21|415
1748437500000|2025-05-28 13:05:00|75.71|75.31|75.88|75.48|76.22|75.82|75.63|75.23|472
1748437800000|2025-05-28 13:10:00|75.86|75.46|75.88|75.48|76.01|75.61|75.71|75.31|327
1748438100000|2025-05-28 13:15:00|75.86|75.46|75.9|75.5|75.95|75.55|75.73|75.33|199
1748438400000|2025-05-28 13:20:00|75.94|75.54|75.83|75.43|75.95|75.55|75.69|75.29|295
1748438700000|2025-05-28 13:25:00|75.82|75.42|75.79|75.39|75.91|75.51|75.66|75.26|313
1748439000000|2025-05-28 13:30:00|75.85|75.45|75.8|75.4|75.92|75.52|75.72|75.32|217
1748439300000|2025-05-28 13:35:00|75.78|75.38|75.82|75.42|75.9|75.5|75.75|75.35|321
1748439600000|2025-05-28 13:40:00|75.79|75.39|76.2|75.8|76.52|76.12|75.77|75.37|373
1748439900000|2025-05-28 13:45:00|76.21|75.81|75.82|75.42|76.22|75.82|75.6|75.2|431
1748440200000|2025-05-28 13:50:00|75.83|75.43|75.74|75.34|75.88|75.48|75.54|75.14|279
1748440500000|2025-05-28 13:55:00|75.71|75.31|75.66|75.26|75.85|75.45|75.57|75.17|349
1748440800000|2025-05-28 14:00:00|75.65|75.25|75.79|75.39|75.88|75.48|75.55|75.15|274
1748441100000|2025-05-28 14:05:00|75.78|75.38|75.91|75.51|76.48|76.08|75.52|75.12|286
1748441400000|2025-05-28 14:10:00|75.9|75.5|75.81|75.41|75.92|75.52|75.74|75.34|158
1748441700000|2025-05-28 14:15:00|75.8|75.4|75.73|75.33|75.93|75.53|75.68|75.28|414
1748442000000|2025-05-28 14:20:00|75.81|75.41|75.72|75.32|75.85|75.45|75.71|75.31|142
1748442300000|2025-05-28 14:25:00|75.71|75.31|75.69|75.29|75.83|75.43|75.69|75.29|148
1748442600000|2025-05-28 14:30:00|75.7|75.3|75.73|75.33|75.89|75.49|75.67|75.27|289
1748442900000|2025-05-28 14:35:00|75.75|75.35|75.68|75.28|75.84|75.44|75.37|74.97|362
1748443200000|2025-05-28 14:40:00|75.74|75.34|75.52|75.12|75.82|75.42|75.4|75|204
1748443500000|2025-05-28 14:45:00|75.51|75.11|75.45|75.05|75.69|75.29|75.41|75.01|279
1748443800000|2025-05-28 14:50:00|75.47|75.07|75.67|75.27|75.78|75.38|75.37|74.97|176
1748444100000|2025-05-28 14:55:00|75.68|75.28|75.91|75.51|76.02|75.62|75.57|75.17|247
1748444400000|2025-05-28 15:00:00|75.9|75.5|75.55|75.15|75.93|75.53|75.55|75.15|197
1748444700000|2025-05-28 15:05:00|75.64|75.24|75.6|75.2|75.72|75.32|75.41|75.01|194
1748445000000|2025-05-28 15:10:00|75.48|75.08|75.48|75.08|75.69|75.29|75.43|75.03|197
1748445300000|2025-05-28 15:15:00|75.46|75.06|75.56|75.16|75.67|75.27|75.43|75.03|189
1748445600000|2025-05-28 15:20:00|75.62|75.22|75.54|75.14|75.64|75.24|75.42|75.02|128
1748445900000|2025-05-28 15:25:00|75.52|75.12|75.77|75.37|75.86|75.46|75.34|74.94|138
1748446200000|2025-05-28 15:30:00|75.75|75.35|75.59|75.19|75.82|75.42|75.53|75.13|316
1748446500000|2025-05-28 15:35:00|75.6|75.2|75.41|75.01|75.64|75.24|75.39|74.99|98
1748446800000|2025-05-28 15:40:00|75.42|75.02|75.38|74.98|75.54|75.14|75.35|74.95|44
1748447100000|2025-05-28 15:45:00|75.36|74.96|75.65|75.25|75.84|75.44|75.29|74.89|144
1748447400000|2025-05-28 15:50:00|75.64|75.24|75.77|75.37|75.78|75.38|75.43|75.03|336
1748447700000|2025-05-28 15:55:00|75.75|75.35|75.48|75.08|75.78|75.38|75.41|75.01|317
1748448000000|2025-05-28 16:00:00|75.47|75.07|75.56|75.16|75.72|75.32|75.4|75|299
1748448300000|2025-05-28 16:05:00|75.68|75.28|75.59|75.19|75.76|75.36|75.48|75.08|292
1748448600000|2025-05-28 16:10:00|75.57|75.17|75.53|75.13|75.91|75.51|75.28|74.88|323
1748448900000|2025-05-28 16:15:00|75.56|75.16|75.47|75.07|75.73|75.33|75.44|75.04|384
1748449200000|2025-05-28 16:20:00|75.51|75.11|75.81|75.41|75.84|75.44|75.39|74.99|324
1748449500000|2025-05-28 16:25:00|75.82|75.42|76.12|75.72|76.63|76.23|75.61|75.21|235
1748449800000|2025-05-28 16:30:00|76.11|75.71|75.82|75.42|76.32|75.92|75.68|75.28|313
1748450100000|2025-05-28 16:35:00|75.83|75.43|76.37|75.97|76.43|76.03|75.83|75.43|286
1748450400000|2025-05-28 16:40:00|76.39|75.99|76.32|75.92|76.51|76.11|76.08|75.68|361
1748450700000|2025-05-28 16:45:00|76.34|75.94|76.76|76.36|77.14|76.74|75.92|75.52|351
1748451000000|2025-05-28 16:50:00|76.75|76.35|77.05|76.65|77.22|76.82|76.46|76.06|305
1748451300000|2025-05-28 16:55:00|77.01|76.61|76.57|76.17|77.04|76.64|76.09|75.69|398
1748451600000|2025-05-28 17:00:00|76.56|76.16|76.87|76.47|77.01|76.61|76.22|75.82|398
1748451900000|2025-05-28 17:05:00|76.83|76.43|76.62|76.22|76.94|76.54|76.43|76.03|331
1748452200000|2025-05-28 17:10:00|76.6|76.2|76.63|76.23|76.8|76.4|76.4|76|340
1748452500000|2025-05-28 17:15:00|76.64|76.24|76.45|76.05|76.81|76.41|76.23|75.83|328
1748452800000|2025-05-28 17:20:00|76.47|76.07|76.24|75.84|76.7|76.3|76.06|75.66|349
1748453100000|2025-05-28 17:25:00|76.28|75.88|76.28|75.88|76.5|76.1|76.04|75.64|403
1748453400000|2025-05-28 17:30:00|76.17|75.77|76.29|75.89|76.55|76.15|76.09|75.69|439
1748453700000|2025-05-28 17:35:00|76.3|75.9|76.44|76.04|76.55|76.15|76.13|75.73|394
1748454000000|2025-05-28 17:40:00|76.41|76.01|76.4|76|76.67|76.27|76.13|75.73|317
1748454300000|2025-05-28 17:45:00|76.33|75.93|76.66|76.26|76.66|76.26|76.19|75.79|341
1748454600000|2025-05-28 17:50:00|76.57|76.17|76.45|76.05|76.65|76.25|76.29|75.89|403
1748454900000|2025-05-28 17:55:00|76.46|76.06|76.44|76.04|76.6|76.2|76.23|75.83|354
1748455200000|2025-05-28 18:00:00|76.47|76.07|76.53|76.13|76.71|76.31|76.24|75.84|433
1748455500000|2025-05-28 18:05:00|76.55|76.15|76.14|75.74|76.72|76.32|76.11|75.71|326
1748455800000|2025-05-28 18:10:00|76.15|75.75|76.35|75.95|76.53|76.13|76.15|75.75|271
1748456100000|2025-05-28 18:15:00|76.33|75.93|76.3|75.9|76.42|76.02|76.02|75.62|301
1748456400000|2025-05-28 18:20:00|76.33|75.93|75.99|75.59|76.34|75.94|75.75|75.35|291
1748456700000|2025-05-28 18:25:00|75.97|75.57|75.71|75.31|76.07|75.67|75.63|75.23|275
1748457000000|2025-05-28 18:30:00|75.68|75.28|75.74|75.34|76.02|75.62|75.56|75.16|257
1748457300000|2025-05-28 18:35:00|75.77|75.37|75.82|75.42|76.37|75.97|75.62|75.22|207
1748457600000|2025-05-28 18:40:00|75.81|75.41|75.58|75.18|76.01|75.61|75.56|75.16|198
1748457900000|2025-05-28 18:45:00|75.61|75.21|75.67|75.27|75.74|75.34|75.53|75.13|185
1748458200000|2025-05-28 18:50:00|75.64|75.24|75.7|75.3|75.9|75.5|75.36|74.96|307
1748458500000|2025-05-28 18:55:00|75.51|75.11|75.5|75.1|75.77|75.37|75.43|75.03|296
1748458800000|2025-05-28 19:00:00|75.39|74.99|75.66|75.26|75.7|75.3|75.24|74.84|191
1748459100000|2025-05-28 19:05:00|75.65|75.25|75.47|75.07|75.74|75.34|75.36|74.96|256
1748459400000|2025-05-28 19:10:00|75.48|75.08|75.57|75.17|75.8|75.4|75.43|75.03|300
1748459700000|2025-05-28 19:15:00|75.58|75.18|75.39|74.99|75.69|75.29|75.31|74.91|287
1748460000000|2025-05-28 19:20:00|75.41|75.01|75.3|74.9|75.52|75.12|75.18|74.78|225
1748460300000|2025-05-28 19:25:00|75.29|74.89|75.33|74.93|75.47|75.07|75.2|74.8|108
1748460600000|2025-05-28 19:30:00|75.36|74.96|74.51|74.11|75.41|75.01|74.41|74.01|248
1748460900000|2025-05-28 19:35:00|74.52|74.12|74.54|74.14|74.74|74.34|74.47|74.07|33
1748461200000|2025-05-28 19:40:00|74.53|74.13|74.77|74.37|74.78|74.38|74.52|74.12|32
1748461500000|2025-05-28 19:45:00|74.78|74.38|74.46|74.06|74.78|74.38|74.31|73.91|29
1748461800000|2025-05-28 19:50:00|74.45|74.05|74.28|73.88|74.52|74.12|74.28|73.88|128
1748462100000|2025-05-28 19:55:00|74.2|73.8|74.48|74.08|74.52|74.12|74.2|73.8|172
1748462400000|2025-05-28 20:00:00|74.49|74.09|74.53|74.13|74.57|74.17|74.27|73.87|139
1748462700000|2025-05-28 20:05:00|74.54|74.14|74.51|74.11|74.58|74.18|74.28|73.88|105
1748463000000|2025-05-28 20:10:00|74.5|74.1|74.49|74.09|74.61|74.21|74.3|73.9|152
1748463300000|2025-05-28 20:15:00|74.44|74.04|74.6|74.2|74.66|74.26|74.31|73.91|103
1748463600000|2025-05-28 20:20:00|74.59|74.19|74.55|74.15|74.61|74.21|74.38|73.98|110
1748463900000|2025-05-28 20:25:00|74.56|74.16|74.85|74.45|74.95|74.55|74.23|73.83|298
1748464200000|2025-05-28 20:30:00|74.84|74.44|74.28|73.88|74.95|74.55|74.11|73.71|316
1748464500000|2025-05-28 20:35:00|74.27|73.87|74.25|73.85|74.48|74.08|74.01|73.61|275
1748464800000|2025-05-28 20:40:00|74.26|73.86|74.15|73.75|74.35|73.95|73.87|73.47|357
1748465100000|2025-05-28 20:45:00|74.12|73.72|74.37|73.97|74.46|74.06|73.79|73.39|217
1748465400000|2025-05-28 20:50:00|74.36|73.96|73.92|73.52|74.41|74.01|73.88|73.48|196
1748465700000|2025-05-28 20:55:00|73.96|73.56|74.14|73.74|74.32|73.92|73.65|73.25|229
1748466000000|2025-05-28 21:00:00|74.09|73.69|73.64|73.24|74.42|74.02|73.57|73.17|266
1748466300000|2025-05-28 21:05:00|73.63|73.23|73.73|73.33|73.91|73.51|73.46|73.06|202
1748466600000|2025-05-28 21:10:00|73.72|73.32|73.81|73.41|73.85|73.45|73.42|73.02|227
1748466900000|2025-05-28 21:15:00|73.82|73.42|73.67|73.27|73.86|73.46|73.52|73.12|54
1748467200000|2025-05-28 21:20:00|73.72|73.32|73.68|73.28|73.82|73.42|73.66|73.26|53
1748467500000|2025-05-28 21:25:00|73.69|73.29|73.65|73.25|73.71|73.31|73.58|73.18|38
1748467800000|2025-05-28 21:30:00|73.62|73.22|73.6|73.2|73.7|73.3|73.15|72.75|40
1748468100000|2025-05-28 21:35:00|73.56|73.16|74.41|74.01|74.5|74.1|73.56|73.16|131
1748468400000|2025-05-28 21:40:00|74.4|74|74.13|73.73|74.55|74.15|74.1|73.7|132
1748468700000|2025-05-28 21:45:00|74.19|73.79|74.16|73.76|74.25|73.85|74.03|73.63|110
1748469000000|2025-05-28 21:50:00|74.17|73.77|74.35|73.95|74.35|73.95|74.16|73.76|139
1748469300000|2025-05-28 21:55:00|74.4|74|74.18|73.78|74.45|74.05|74.07|73.67|147
1748469600000|2025-05-28 22:00:00|74.2|73.8|74.13|73.73|74.39|73.99|74.01|73.61|174
1748469900000|2025-05-28 22:05:00|74.12|73.72|73.83|73.43|74.37|73.97|73.68|73.28|112
1748470200000|2025-05-28 22:10:00|73.79|73.39|74.26|73.86|74.32|73.92|73.72|73.32|172
1748470500000|2025-05-28 22:15:00|74.22|73.82|74.3|73.9|74.42|74.02|74.04|73.64|155
1748470800000|2025-05-28 22:20:00|74.31|73.91|74.29|73.89|74.43|74.03|74.01|73.61|237
1748471100000|2025-05-28 22:25:00|74.16|73.76|75.19|74.79|75.19|74.79|74.14|73.74|280
1748471400000|2025-05-28 22:30:00|75.2|74.8|75.04|74.64|75.43|75.03|74.78|74.38|403
1748471700000|2025-05-28 22:35:00|75.03|74.63|75.04|74.64|75.21|74.81|74.74|74.34|397
1748472000000|2025-05-28 22:40:00|75.09|74.69|75.23|74.83|75.24|74.84|74.85|74.45|364
1748472300000|2025-05-28 22:45:00|75.22|74.82|75.21|74.81|75.31|74.91|74.86|74.46|333
1748472600000|2025-05-28 22:50:00|75.2|74.8|75.14|74.74|75.24|74.84|74.86|74.46|367
1748472900000|2025-05-28 22:55:00|75.13|74.73|74.99|74.59|75.46|75.06|74.89|74.49|298
1748473200000|2025-05-28 23:00:00|75|74.6|74.92|74.52|75.24|74.84|74.66|74.26|405
1748473500000|2025-05-28 23:05:00|74.93|74.53|74.94|74.54|75.16|74.76|74.74|74.34|373
1748473800000|2025-05-28 23:10:00|74.98|74.58|74.93|74.53|75.37|74.97|74.82|74.42|396
1748474100000|2025-05-28 23:15:00|74.92|74.52|74.96|74.56|75.26|74.86|74.56|74.16|397
1748474400000|2025-05-28 23:20:00|74.86|74.46|74.91|74.51|75.04|74.64|74.68|74.28|310
1748474700000|2025-05-28 23:25:00|74.89|74.49|74.99|74.59|75.08|74.68|74.81|74.41|327
1748475000000|2025-05-28 23:30:00|75|74.6|74.93|74.53|75.09|74.69|74.73|74.33|366
1748475300000|2025-05-28 23:35:00|74.92|74.52|75.34|74.94|75.37|74.97|74.82|74.42|211
1748475600000|2025-05-28 23:40:00|75.33|74.93|75.33|74.93|75.37|74.97|75.17|74.77|138
1748475900000|2025-05-28 23:45:00|75.29|74.89|75.66|75.26|75.91|75.51|75.29|74.89|312
1748476200000|2025-05-28 23:50:00|75.67|75.27|75.73|75.33|75.77|75.37|75.53|75.13|236
1748476500000|2025-05-28 23:55:00|75.74|75.34|75.84|75.44|75.88|75.48|75.69|75.29|155
1748476800000|2025-05-29 00:00:00|75.83|75.43|76.28|75.88|76.53|76.13|75.7|75.3|306
1748477100000|2025-05-29 00:05:00|76.33|75.93|75.72|75.32|76.39|75.99|75.71|75.31|357
1748477400000|2025-05-29 00:10:00|75.73|75.33|75.89|75.49|76.11|75.71|75.71|75.31|178
1748477700000|2025-05-29 00:15:00|75.9|75.5|76.35|75.95|76.39|75.99|75.72|75.32|177
1748478000000|2025-05-29 00:20:00|76.39|75.99|76.41|76.01|76.59|76.19|76.36|75.96|56
1748478300000|2025-05-29 00:25:00|76.4|76|76.51|76.11|76.56|76.16|76.38|75.98|176
1748478600000|2025-05-29 00:30:00|76.48|76.08|76.35|75.95|76.59|76.19|76.25|75.85|118
1748478900000|2025-05-29 00:35:00|76.34|75.94|76.34|75.94|76.35|75.95|76.28|75.88|83
1748479200000|2025-05-29 00:40:00|76.33|75.93|76.88|76.48|76.94|76.54|76.33|75.93|196
1748479500000|2025-05-29 00:45:00|76.86|76.46|76.87|76.47|77.12|76.72|76.79|76.39|132
1748479800000|2025-05-29 00:50:00|76.85|76.45|76|75.6|76.86|76.46|75.81|75.41|367
1748480100000|2025-05-29 00:55:00|75.98|75.58|75.79|75.39|76.17|75.77|75.61|75.21|451
1748480400000|2025-05-29 01:00:00|75.73|75.33|75.85|75.45|75.93|75.53|75.59|75.19|359
1748480700000|2025-05-29 01:05:00|75.83|75.43|75.9|75.5|76.07|75.67|75.75|75.35|331
1748481000000|2025-05-29 01:10:00|75.91|75.51|75.9|75.5|76.03|75.63|75.68|75.28|269
1748481300000|2025-05-29 01:15:00|75.89|75.49|75.91|75.51|76.04|75.64|75.77|75.37|363
1748481600000|2025-05-29 01:20:00|75.9|75.5|75.88|75.48|76.04|75.64|75.76|75.36|319
1748481900000|2025-05-29 01:25:00|75.87|75.47|76|75.6|76.2|75.8|75.73|75.33|383
1748482200000|2025-05-29 01:30:00|76.1|75.7|75.94|75.54|76.14|75.74|75.82|75.42|298
1748482500000|2025-05-29 01:35:00|75.93|75.53|75.97|75.57|76.01|75.61|75.83|75.43|152
1748482800000|2025-05-29 01:40:00|75.96|75.56|75.92|75.52|76.07|75.67|75.9|75.5|146
1748483100000|2025-05-29 01:45:00|75.87|75.47|74.8|74.4|76.01|75.61|74.67|74.27|236
1748483400000|2025-05-29 01:50:00|74.81|74.41|75.34|74.94|75.54|75.14|74.81|74.41|323
1748483700000|2025-05-29 01:55:00|75.35|74.95|75.37|74.97|75.69|75.29|75.16|74.76|342
1748484000000|2025-05-29 02:00:00|75.39|74.99|75.4|75|75.79|75.39|75.15|74.75|407
1748484300000|2025-05-29 02:05:00|75.43|75.03|75.63|75.23|75.9|75.5|75.23|74.83|403
1748484600000|2025-05-29 02:10:00|75.7|75.3|75.28|74.88|75.78|75.38|75.13|74.73|437
1748484900000|2025-05-29 02:15:00|75.27|74.87|75.36|74.96|75.54|75.14|75.08|74.68|378
1748485200000|2025-05-29 02:20:00|75.38|74.98|75.38|74.98|75.57|75.17|75.16|74.76|373
1748485500000|2025-05-29 02:25:00|75.39|74.99|75.74|75.34|75.79|75.39|75.11|74.71|426
1748485800000|2025-05-29 02:30:00|75.73|75.33|75.79|75.39|75.88|75.48|75.55|75.15|300
1748486100000|2025-05-29 02:35:00|75.77|75.37|75.85|75.45|76.02|75.62|75.5|75.1|301
1748486400000|2025-05-29 02:40:00|75.87|75.47|75.91|75.51|75.98|75.58|75.68|75.28|334
1748486700000|2025-05-29 02:45:00|75.9|75.5|75.9|75.5|76|75.6|75.72|75.32|357
1748487000000|2025-05-29 02:50:00|75.78|75.38|75.75|75.35|75.96|75.56|75.66|75.26|274
1748487300000|2025-05-29 02:55:00|75.77|75.37|75.79|75.39|75.85|75.45|75.61|75.21|313
1748487600000|2025-05-29 03:00:00|75.7|75.3|75.83|75.43|75.85|75.45|75.62|75.22|194
1748487900000|2025-05-29 03:05:00|75.84|75.44|75.87|75.47|75.87|75.47|75.78|75.38|103
1748488200000|2025-05-29 03:10:00|75.88|75.48|75.88|75.48|75.88|75.48|75.88|75.48|1
1748488500000|2025-05-29 03:15:00|75.89|75.49|75.47|75.07|75.89|75.49|75.46|75.06|195
1748488800000|2025-05-29 03:20:00|75.48|75.08|75.56|75.16|75.68|75.28|75.45|75.05|300
1748489100000|2025-05-29 03:25:00|75.48|75.08|75.42|75.02|75.66|75.26|75.39|74.99|235
1748489400000|2025-05-29 03:30:00|75.47|75.07|75.52|75.12|75.66|75.26|75.35|74.95|255
1748489700000|2025-05-29 03:35:00|75.54|75.14|75.36|74.96|75.61|75.21|75.36|74.96|183
1748490000000|2025-05-29 03:40:00|75.38|74.98|75.42|75.02|75.51|75.11|75.31|74.91|129
1748490300000|2025-05-29 03:45:00|75.41|75.01|75.04|74.64|75.48|75.08|74.85|74.45|254
1748490600000|2025-05-29 03:50:00|75.02|74.62|75.05|74.65|75.11|74.71|74.98|74.58|164
1748490900000|2025-05-29 03:55:00|75.04|74.64|75|74.6|75.06|74.66|74.96|74.56|109
1748491200000|2025-05-29 04:00:00|74.99|74.59|74.81|74.41|74.99|74.59|74.78|74.38|175
1748491500000|2025-05-29 04:05:00|74.8|74.4|74.74|74.34|74.93|74.53|74.73|74.33|183
1748491800000|2025-05-29 04:10:00|74.73|74.33|74.63|74.23|75.01|74.61|74.12|73.72|354
1748492100000|2025-05-29 04:15:00|74.61|74.21|74.59|74.19|74.81|74.41|74.11|73.71|341
1748492400000|2025-05-29 04:20:00|74.6|74.2|74.25|73.85|74.62|74.22|74.08|73.68|321
1748492700000|2025-05-29 04:25:00|74.24|73.84|75.13|74.73|75.6|75.2|74.09|73.69|371
1748493000000|2025-05-29 04:30:00|75.1|74.7|75.03|74.63|75.23|74.83|74.78|74.38|252
1748493300000|2025-05-29 04:35:00|75.02|74.62|74.72|74.32|75.28|74.88|74.61|74.21|221
1748493600000|2025-05-29 04:40:00|74.71|74.31|74.39|73.99|74.91|74.51|74.37|73.97|212
1748493900000|2025-05-29 04:45:00|74.41|74.01|74.41|74.01|74.41|74.01|74.36|73.96|16
1748494200000|2025-05-29 04:50:00|74.42|74.02|74.4|74|74.87|74.47|74.34|73.94|138
1748494500000|2025-05-29 04:55:00|74.39|73.99|74.84|74.44|75.47|75.07|74.33|73.93|249
1748494800000|2025-05-29 05:00:00|74.81|74.41|74.15|73.75|74.94|74.54|74.1|73.7|198
1748495100000|2025-05-29 05:05:00|74.17|73.77|74.31|73.91|74.41|74.01|74.03|73.63|71
1748495400000|2025-05-29 05:10:00|74.32|73.92|73.89|73.49|74.38|73.98|73.89|73.49|113
1748495700000|2025-05-29 05:15:00|73.9|73.5|74.25|73.85|74.32|73.92|73.65|73.25|169
1748496000000|2025-05-29 05:20:00|74.24|73.84|73.89|73.49|74.35|73.95|73.87|73.47|113
1748496300000|2025-05-29 05:25:00|73.9|73.5|73.93|73.53|73.93|73.53|73.89|73.49|12
1748496600000|2025-05-29 05:30:00|73.94|73.54|73.9|73.5|73.94|73.54|73.73|73.33|77
1748496900000|2025-05-29 05:35:00|73.91|73.51|73.8|73.4|73.91|73.51|73.75|73.35|60
1748497200000|2025-05-29 05:40:00|73.77|73.37|73.84|73.44|73.86|73.46|73.76|73.36|57
1748497500000|2025-05-29 05:45:00|73.82|73.42|74.28|73.88|74.31|73.91|73.8|73.4|79
1748497800000|2025-05-29 05:50:00|74.27|73.87|74.41|74.01|74.64|74.24|74.15|73.75|323
1748498100000|2025-05-29 05:55:00|74.32|73.92|74.42|74.02|74.56|74.16|74.26|73.86|185
1748498400000|2025-05-29 06:00:00|74.41|74.01|74.28|73.88|74.55|74.15|74.12|73.72|251
1748498700000|2025-05-29 06:05:00|74.41|74.01|74.33|73.93|74.63|74.23|73.6|73.2|362
1748499000000|2025-05-29 06:10:00|74.2|73.8|73.96|73.56|74.4|74|73.88|73.48|248
1748499300000|2025-05-29 06:15:00|73.95|73.55|73.99|73.59|74.27|73.87|73.71|73.31|247
1748499600000|2025-05-29 06:20:00|74.06|73.66|74.11|73.71|74.33|73.93|73.83|73.43|294
1748499900000|2025-05-29 06:25:00|74.1|73.7|73.97|73.57|74.24|73.84|73.8|73.4|271
1748500200000|2025-05-29 06:30:00|73.94|73.54|73.8|73.4|74.18|73.78|73.75|73.35|281
1748500500000|2025-05-29 06:35:00|73.85|73.45|73.79|73.39|73.87|73.47|73.65|73.25|207
1748500800000|2025-05-29 06:40:00|73.83|73.43|73.75|73.35|73.94|73.54|73.69|73.29|198
1748501100000|2025-05-29 06:45:00|73.79|73.39|73.79|73.39|73.87|73.47|73.69|73.29|150
1748501400000|2025-05-29 06:50:00|73.81|73.41|73.91|73.51|74.18|73.78|73.77|73.37|191
1748501700000|2025-05-29 06:55:00|73.9|73.5|73.93|73.53|74.05|73.65|73.76|73.36|217
1748502000000|2025-05-29 07:00:00|73.9|73.5|73.8|73.4|74.02|73.62|73.7|73.3|163
1748502300000|2025-05-29 07:05:00|73.85|73.45|73.81|73.41|73.89|73.49|73.68|73.28|246
1748502600000|2025-05-29 07:10:00|73.82|73.42|73.8|73.4|73.86|73.46|73.73|73.33|101
1748502900000|2025-05-29 07:15:00|73.73|73.33|73.8|73.4|73.83|73.43|73.71|73.31|89
1748503200000|2025-05-29 07:20:00|73.73|73.33|73.8|73.4|73.83|73.43|73.7|73.3|15
1748503500000|2025-05-29 07:25:00|73.73|73.33|73.86|73.46|73.88|73.48|73.69|73.29|105
1748503800000|2025-05-29 07:30:00|73.85|73.45|73.98|73.58|74|73.6|73.85|73.45|41
1748504100000|2025-05-29 07:35:00|73.97|73.57|74.1|73.7|74.12|73.72|73.97|73.57|79
1748504400000|2025-05-29 07:40:00|74.11|73.71|74.11|73.71|74.27|73.87|74|73.6|65
1748504700000|2025-05-29 07:45:00|74.12|73.72|74.2|73.8|74.29|73.89|74.05|73.65|95
1748505000000|2025-05-29 07:50:00|74.19|73.79|74.34|73.94|74.52|74.12|74.19|73.79|81
1748505300000|2025-05-29 07:55:00|74.33|73.93|74.39|73.99|74.43|74.03|74.31|73.91|77
1748505600000|2025-05-29 08:00:00|74.38|73.98|74.4|74|74.46|74.06|74.35|73.95|57
1748505900000|2025-05-29 08:05:00|74.38|73.98|74.38|73.98|74.42|74.02|74.31|73.91|73
1748506200000|2025-05-29 08:10:00|74.36|73.96|74.61|74.21|74.85|74.45|74.33|73.93|199
1748506500000|2025-05-29 08:15:00|74.58|74.18|74.58|74.18|74.7|74.3|74.48|74.08|412
1748506800000|2025-05-29 08:20:00|74.7|74.3|74.63|74.23|74.7|74.3|74.52|74.12|348
1748507100000|2025-05-29 08:25:00|74.65|74.25|74.87|74.47|74.87|74.47|74.51|74.11|365
1748507400000|2025-05-29 08:30:00|74.86|74.46|74.69|74.29|74.97|74.57|74.53|74.13|396
1748507700000|2025-05-29 08:35:00|74.76|74.36|75.25|74.85|75.32|74.92|74.64|74.24|250
1748508000000|2025-05-29 08:40:00|75.26|74.86|75.25|74.85|75.28|74.88|75.2|74.8|134
1748508300000|2025-05-29 08:45:00|75.23|74.83|75.22|74.82|75.27|74.87|75.18|74.78|87
1748508600000|2025-05-29 08:50:00|75.23|74.83|75.22|74.82|75.24|74.84|75.14|74.74|35
1748508900000|2025-05-29 08:55:00|75.23|74.83|75.26|74.86|75.27|74.87|75.22|74.82|39
1748509200000|2025-05-29 09:00:00|75.27|74.87|75.24|74.84|75.28|74.88|75.19|74.79|185
1748509500000|2025-05-29 09:05:00|75.22|74.82|75.69|75.29|75.77|75.37|75.22|74.82|260
1748509800000|2025-05-29 09:10:00|75.68|75.28|75.37|74.97|75.69|75.29|75.32|74.92|298
1748510100000|2025-05-29 09:15:00|75.38|74.98|75.55|75.15|75.67|75.27|75.33|74.93|329
1748510400000|2025-05-29 09:20:00|75.54|75.14|75.65|75.25|75.68|75.28|75.46|75.06|218
1748510700000|2025-05-29 09:25:00|75.54|75.14|75.5|75.1|75.65|75.25|75.31|74.91|368
1748511000000|2025-05-29 09:30:00|75.49|75.09|75.39|74.99|75.49|75.09|75.34|74.94|142
1748511300000|2025-05-29 09:35:00|75.4|75|75.29|74.89|75.42|75.02|75.17|74.77|295
1748511600000|2025-05-29 09:40:00|75.28|74.88|75.21|74.81|75.33|74.93|75.17|74.77|262
1748511900000|2025-05-29 09:45:00|75.2|74.8|75.28|74.88|75.28|74.88|74.86|74.46|342
1748512200000|2025-05-29 09:50:00|75.27|74.87|75.65|75.25|75.79|75.39|75.27|74.87|168
1748512500000|2025-05-29 09:55:00|75.68|75.28|75.88|75.48|75.98|75.58|75.48|75.08|414
1748512800000|2025-05-29 10:00:00|75.9|75.5|76.33|75.93|76.33|75.93|75.43|75.03|382
1748513100000|2025-05-29 10:05:00|76.32|75.92|77.28|76.88|77.64|77.24|76.25|75.85|291
1748513400000|2025-05-29 10:10:00|77.38|76.98|76.93|76.53|77.81|77.41|76.77|76.37|311
1748513700000|2025-05-29 10:15:00|76.91|76.51|76.08|75.68|76.92|76.52|75.95|75.55|412
1748514000000|2025-05-29 10:20:00|76.12|75.72|75.86|75.46|76.36|75.96|75.84|75.44|180
1748514300000|2025-05-29 10:25:00|75.91|75.51|75.49|75.09|75.91|75.51|75.46|75.06|178
1748514600000|2025-05-29 10:30:00|75.48|75.08|74.91|74.51|75.49|75.09|74.51|74.11|292
1748514900000|2025-05-29 10:35:00|74.89|74.49|75.28|74.88|75.46|75.06|74.8|74.4|467
1748515200000|2025-05-29 10:40:00|75.27|74.87|75.42|75.02|75.45|75.05|75.01|74.61|479
1748515500000|2025-05-29 10:45:00|75.41|75.01|75.78|75.38|76.01|75.61|75.32|74.92|487
1748515800000|2025-05-29 10:50:00|75.77|75.37|75.51|75.11|75.83|75.43|75.11|74.71|443
1748516100000|2025-05-29 10:55:00|75.63|75.23|75.75|75.35|75.85|75.45|75.24|74.84|511
1748516400000|2025-05-29 11:00:00|75.73|75.33|75.89|75.49|75.95|75.55|75.54|75.14|478
1748516700000|2025-05-29 11:05:00|75.88|75.48|76.46|76.06|76.48|76.08|75.58|75.18|291
1748517000000|2025-05-29 11:10:00|76.44|76.04|76.57|76.17|76.89|76.49|76.23|75.83|551
1748517300000|2025-05-29 11:15:00|76.56|76.16|76.1|75.7|76.7|76.3|75.84|75.44|521
1748517600000|2025-05-29 11:20:00|76.12|75.72|75.43|75.03|76.44|76.04|75.28|74.88|463
1748517900000|2025-05-29 11:25:00|75.35|74.95|75.24|74.84|75.51|75.11|74.99|74.59|494
1748518200000|2025-05-29 11:30:00|75.26|74.86|75|74.6|75.42|75.02|74.93|74.53|450
1748518500000|2025-05-29 11:35:00|74.99|74.59|75.11|74.71|75.41|75.01|74.91|74.51|322
1748518800000|2025-05-29 11:40:00|75.19|74.79|75.45|75.05|75.62|75.22|74.99|74.59|429
1748519100000|2025-05-29 11:45:00|75.44|75.04|75.35|74.95|75.55|75.15|75.12|74.72|471
1748519400000|2025-05-29 11:50:00|75.34|74.94|75.61|75.21|75.64|75.24|75.3|74.9|355
1748519700000|2025-05-29 11:55:00|75.6|75.2|75.16|74.76|75.65|75.25|75.16|74.76|317
1748520000000|2025-05-29 12:00:00|75.18|74.78|74.54|74.14|75.25|74.85|73.92|73.52|417
1748520300000|2025-05-29 12:05:00|74.59|74.19|74.41|74.01|74.59|74.19|74.39|73.99|201
1748520600000|2025-05-29 12:10:00|74.47|74.07|74.28|73.88|74.52|74.12|74.21|73.81|320
1748520900000|2025-05-29 12:15:00|74.26|73.86|74.39|73.99|74.46|74.06|74.2|73.8|356
1748521200000|2025-05-29 12:20:00|74.37|73.97|74.34|73.94|74.5|74.1|74.23|73.83|344
1748521500000|2025-05-29 12:25:00|74.33|73.93|74.35|73.95|74.43|74.03|74.2|73.8|292
1748521800000|2025-05-29 12:30:00|74.37|73.97|73.92|73.52|74.44|74.04|73.78|73.38|448
1748522100000|2025-05-29 12:35:00|73.93|73.53|73.96|73.56|74.37|73.97|73.69|73.29|495
1748522400000|2025-05-29 12:40:00|73.97|73.57|73.87|73.47|74.15|73.75|73.72|73.32|467
1748522700000|2025-05-29 12:45:00|73.82|73.42|74.03|73.63|74.15|73.75|73.77|73.37|410
1748523000000|2025-05-29 12:50:00|73.95|73.55|73.89|73.49|74.15|73.75|73.79|73.39|443
1748523300000|2025-05-29 12:55:00|73.91|73.51|73.98|73.58|74.16|73.76|73.87|73.47|422
1748523600000|2025-05-29 13:00:00|73.97|73.57|74.41|74.01|74.71|74.31|73.96|73.56|382
1748523900000|2025-05-29 13:05:00|74.42|74.02|74.79|74.39|74.9|74.5|74.41|74.01|386
1748524200000|2025-05-29 13:10:00|74.77|74.37|74.7|74.3|74.79|74.39|74.5|74.1|464
1748524500000|2025-05-29 13:15:00|74.67|74.27|74.68|74.28|74.86|74.46|74.51|74.11|389
1748524800000|2025-05-29 13:20:00|74.69|74.29|74.66|74.26|74.76|74.36|74.43|74.03|432
1748525100000|2025-05-29 13:25:00|74.67|74.27|74.57|74.17|74.7|74.3|74.4|74|362
1748525400000|2025-05-29 13:30:00|74.56|74.16|74.8|74.4|74.83|74.43|74.56|74.16|323
1748525700000|2025-05-29 13:35:00|74.75|74.35|75.09|74.69|75.09|74.69|74.71|74.31|175
1748526000000|2025-05-29 13:40:00|74.96|74.56|75.05|74.65|75.25|74.85|74.84|74.44|524
1748526300000|2025-05-29 13:45:00|75.07|74.67|74.81|74.41|75.11|74.71|74.72|74.32|489
1748526600000|2025-05-29 13:50:00|74.8|74.4|74.7|74.3|75.03|74.63|74.66|74.26|438
1748526900000|2025-05-29 13:55:00|74.71|74.31|74.77|74.37|74.88|74.48|74.68|74.28|240
1748527200000|2025-05-29 14:00:00|74.76|74.36|74.86|74.46|75.19|74.79|74.65|74.25|415
1748527500000|2025-05-29 14:05:00|74.92|74.52|74.83|74.43|75.02|74.62|74.74|74.34|332
1748527800000|2025-05-29 14:10:00|74.87|74.47|74.93|74.53|75|74.6|74.78|74.38|284
1748528100000|2025-05-29 14:15:00|74.94|74.54|75.25|74.85|75.39|74.99|74.93|74.53|420
1748528400000|2025-05-29 14:20:00|75.16|74.76|75.12|74.72|75.37|74.97|74.95|74.55|397
1748528700000|2025-05-29 14:25:00|75.1|74.7|75.01|74.61|75.3|74.9|74.95|74.55|266
1748529000000|2025-05-29 14:30:00|75.02|74.62|75.16|74.76|75.32|74.92|74.98|74.58|294
1748529300000|2025-05-29 14:35:00|75.17|74.77|75.31|74.91|75.34|74.94|74.98|74.58|349
1748529600000|2025-05-29 14:40:00|75.32|74.92|75.24|74.84|75.35|74.95|75.17|74.77|258
1748529900000|2025-05-29 14:45:00|75.25|74.85|75.37|74.97|75.47|75.07|74.93|74.53|395
1748530200000|2025-05-29 14:50:00|75.38|74.98|75.34|74.94|75.51|75.11|75.23|74.83|361
1748530500000|2025-05-29 14:55:00|75.36|74.96|75.49|75.09|75.51|75.11|75.25|74.85|339
1748530800000|2025-05-29 15:00:00|75.47|75.07|75.86|75.46|75.92|75.52|75.17|74.77|352
1748531100000|2025-05-29 15:05:00|75.88|75.48|75.86|75.46|75.99|75.59|75.62|75.22|405
1748531400000|2025-05-29 15:10:00|75.84|75.44|75.81|75.41|76|75.6|75.73|75.33|322
1748531700000|2025-05-29 15:15:00|75.78|75.38|75.38|74.98|75.85|75.45|75.31|74.91|434
1748532000000|2025-05-29 15:20:00|75.37|74.97|74.88|74.48|75.38|74.98|74.77|74.37|425
1748532300000|2025-05-29 15:25:00|74.83|74.43|74.86|74.46|74.99|74.59|74.79|74.39|306
1748532600000|2025-05-29 15:30:00|74.93|74.53|74.8|74.4|74.94|74.54|74.76|74.36|294
1748532900000|2025-05-29 15:35:00|74.84|74.44|75.11|74.71|75.17|74.77|74.8|74.4|383
1748533200000|2025-05-29 15:40:00|75.12|74.72|74.94|74.54|75.14|74.74|74.84|74.44|389
1748533500000|2025-05-29 15:45:00|74.92|74.52|74.82|74.42|74.98|74.58|74.73|74.33|224
1748533800000|2025-05-29 15:50:00|74.83|74.43|74.84|74.44|74.98|74.58|74.71|74.31|240
1748534100000|2025-05-29 15:55:00|74.82|74.42|74.95|74.55|75.04|74.64|74.76|74.36|297
1748534400000|2025-05-29 16:00:00|74.96|74.56|74.09|73.69|75.02|74.62|73.94|73.54|273
1748534700000|2025-05-29 16:05:00|74.08|73.68|74.12|73.72|74.34|73.94|73.83|73.43|359
1748535000000|2025-05-29 16:10:00|74.01|73.61|74.06|73.66|74.23|73.83|73.93|73.53|414
1748535300000|2025-05-29 16:15:00|74.04|73.64|74.04|73.64|74.23|73.83|73.93|73.53|359
1748535600000|2025-05-29 16:20:00|73.96|73.56|73.96|73.56|74.13|73.73|73.87|73.47|228
1748535900000|2025-05-29 16:25:00|73.97|73.57|73.93|73.53|74.08|73.68|73.79|73.39|307
1748536200000|2025-05-29 16:30:00|73.92|73.52|73.92|73.52|74.15|73.75|73.84|73.44|317
1748536500000|2025-05-29 16:35:00|73.93|73.53|73.96|73.56|74.05|73.65|73.78|73.38|304
1748536800000|2025-05-29 16:40:00|73.95|73.55|73.85|73.45|74.03|73.63|73.8|73.4|230
1748537100000|2025-05-29 16:45:00|73.89|73.49|73.79|73.39|73.92|73.52|73.75|73.35|151
1748537400000|2025-05-29 16:50:00|73.78|73.38|73.56|73.16|73.8|73.4|73.32|72.92|120
1748537700000|2025-05-29 16:55:00|73.57|73.17|73.51|73.11|73.68|73.28|73.49|73.09|119
1748538000000|2025-05-29 17:00:00|73.57|73.17|73.49|73.09|73.65|73.25|73.27|72.87|129
1748538300000|2025-05-29 17:05:00|73.48|73.08|72.7|72.3|73.49|73.09|72.52|72.12|203
1748538600000|2025-05-29 17:10:00|72.68|72.28|72.19|71.79|72.69|72.29|71.76|71.36|280
1748538900000|2025-05-29 17:15:00|72.2|71.8|72.17|71.77|72.53|72.13|72.1|71.7|191
1748539200000|2025-05-29 17:20:00|72.2|71.8|72.37|71.97|72.52|72.12|72.11|71.71|237
1748539500000|2025-05-29 17:25:00|72.28|71.88|72.32|71.92|72.43|72.03|72.2|71.8|206
1748539800000|2025-05-29 17:30:00|72.3|71.9|72.17|71.77|72.43|72.03|72.14|71.74|194
1748540100000|2025-05-29 17:35:00|72.19|71.79|72.26|71.86|72.43|72.03|72.08|71.68|337
1748540400000|2025-05-29 17:40:00|72.25|71.85|71.97|71.57|72.37|71.97|71.95|71.55|312
1748540700000|2025-05-29 17:45:00|71.96|71.56|72.21|71.81|72.63|72.23|71.87|71.47|203
1748541000000|2025-05-29 17:50:00|72.18|71.78|72.08|71.68|72.24|71.84|71.98|71.58|67
1748541300000|2025-05-29 17:55:00|72.07|71.67|72.08|71.68|72.13|71.73|71.94|71.54|74
1748541600000|2025-05-29 18:00:00|72.07|71.67|71.97|71.57|72.1|71.7|71.77|71.37|95
1748541900000|2025-05-29 18:05:00|71.94|71.54|71.82|71.42|72.14|71.74|71.57|71.17|179
1748542200000|2025-05-29 18:10:00|71.92|71.52|72.08|71.68|72.14|71.74|71.74|71.34|162
1748542500000|2025-05-29 18:15:00|72.09|71.69|72.24|71.84|72.26|71.86|71.91|71.51|108
1748542800000|2025-05-29 18:20:00|72.22|71.82|72.18|71.78|72.28|71.88|72.06|71.66|110
1748543100000|2025-05-29 18:25:00|72.17|71.77|72.11|71.71|72.36|71.96|72.06|71.66|144
1748543400000|2025-05-29 18:30:00|72.09|71.69|72.05|71.65|72.2|71.8|71.9|71.5|203
1748543700000|2025-05-29 18:35:00|72.06|71.66|71.91|71.51|72.15|71.75|71.75|71.35|262
1748544000000|2025-05-29 18:40:00|71.92|71.52|72.47|72.07|72.55|72.15|71.73|71.33|166
1748544300000|2025-05-29 18:45:00|72.46|72.06|72.34|71.94|72.73|72.33|72.19|71.79|148
1748544600000|2025-05-29 18:50:00|72.35|71.95|72.16|71.76|72.53|72.13|72.09|71.69|377
1748544900000|2025-05-29 18:55:00|72.26|71.86|71.85|71.45|72.3|71.9|71.68|71.28|367
1748545200000|2025-05-29 19:00:00|71.87|71.47|71.95|71.55|72.16|71.76|71.77|71.37|329
1748545500000|2025-05-29 19:05:00|71.96|71.56|71.95|71.55|72.19|71.79|71.8|71.4|332
1748545800000|2025-05-29 19:10:00|71.96|71.56|72.63|72.23|72.85|72.45|71.9|71.5|313
1748546100000|2025-05-29 19:15:00|72.62|72.22|72.77|72.37|73|72.6|72.61|72.21|338
1748546400000|2025-05-29 19:20:00|72.73|72.33|72.81|72.41|72.93|72.53|72.6|72.2|348
1748546700000|2025-05-29 19:25:00|72.88|72.48|72.64|72.24|72.91|72.51|72.42|72.02|331
1748547000000|2025-05-29 19:30:00|72.65|72.25|72.7|72.3|72.93|72.53|72.47|72.07|419
1748547300000|2025-05-29 19:35:00|72.71|72.31|72.66|72.26|72.81|72.41|72.57|72.17|223
1748547600000|2025-05-29 19:40:00|72.51|72.11|72.6|72.2|72.85|72.45|72.45|72.05|193
1748547900000|2025-05-29 19:45:00|72.63|72.23|72.45|72.05|72.8|72.4|72.39|71.99|223
1748548200000|2025-05-29 19:50:00|72.44|72.04|72.48|72.08|72.68|72.28|72.32|71.92|188
1748548500000|2025-05-29 19:55:00|72.49|72.09|72.36|71.96|72.7|72.3|72.28|71.88|272
1748548800000|2025-05-29 20:00:00|72.43|72.03|72.66|72.26|72.78|72.38|72.29|71.89|149
1748549100000|2025-05-29 20:05:00|72.56|72.16|73.09|72.69|73.11|72.71|72.4|72|136
1748549400000|2025-05-29 20:10:00|73.1|72.7|73.28|72.88|73.31|72.91|73.08|72.68|68
1748549700000|2025-05-29 20:15:00|73.29|72.89|73.4|73|73.54|73.14|73.23|72.83|58
1748550000000|2025-05-29 20:20:00|73.34|72.94|73.36|72.96|73.45|73.05|73.27|72.87|88
1748550300000|2025-05-29 20:25:00|73.37|72.97|73.21|72.81|73.38|72.98|73.19|72.79|67
1748550600000|2025-05-29 20:30:00|73.23|72.83|73.28|72.88|73.42|73.02|73.23|72.83|87
1748550900000|2025-05-29 20:35:00|73.29|72.89|73.23|72.83|73.3|72.9|73.2|72.8|88
1748551200000|2025-05-29 20:40:00|73.22|72.82|73.07|72.67|73.31|72.91|72.9|72.5|239
1748551500000|2025-05-29 20:45:00|73.01|72.61|72.98|72.58|73.27|72.87|72.93|72.53|377
1748551800000|2025-05-29 20:50:00|72.99|72.59|72.96|72.56|73.28|72.88|72.9|72.5|397
1748552100000|2025-05-29 20:55:00|72.95|72.55|72.57|72.17|73.09|72.69|72.34|71.94|391
1748552400000|2025-05-29 21:00:00|72.54|72.14|72.78|72.38|72.83|72.43|72.47|72.07|286
1748552700000|2025-05-29 21:05:00|72.77|72.37|72.7|72.3|72.8|72.4|72.63|72.23|173
1748553000000|2025-05-29 21:10:00|72.73|72.33|72.69|72.29|72.87|72.47|72.69|72.29|260
1748553300000|2025-05-29 21:15:00|72.76|72.36|72.5|72.1|72.76|72.36|72.48|72.08|189
1748553600000|2025-05-29 21:20:00|72.44|72.04|72.44|72.04|72.73|72.33|72.2|71.8|363
1748553900000|2025-05-29 21:25:00|72.43|72.03|72.6|72.2|72.74|72.34|72.43|72.03|265
1748554200000|2025-05-29 21:30:00|72.63|72.23|72.47|72.07|72.69|72.29|72.38|71.98|261
1748554500000|2025-05-29 21:35:00|72.48|72.08|72.4|72|72.68|72.28|72.29|71.89|304
1748554800000|2025-05-29 21:40:00|72.48|72.08|72.52|72.12|72.58|72.18|72.25|71.85|275
1748555100000|2025-05-29 21:45:00|72.53|72.13|72.62|72.22|72.68|72.28|72.41|72.01|288
1748555400000|2025-05-29 21:50:00|72.63|72.23|72.76|72.36|72.81|72.41|72.47|72.07|357
1748555700000|2025-05-29 21:55:00|72.77|72.37|72.64|72.24|72.88|72.48|72.38|71.98|332
1748556000000|2025-05-29 22:00:00|72.61|72.21|72.8|72.4|72.89|72.49|72.31|71.91|165
1748556300000|2025-05-29 22:05:00|72.77|72.37|72.9|72.5|72.97|72.57|72.68|72.28|171
1748556600000|2025-05-29 22:10:00|72.91|72.51|72.76|72.36|72.93|72.53|72.62|72.22|246
1748556900000|2025-05-29 22:15:00|72.77|72.37|72.79|72.39|72.91|72.51|72.67|72.27|282
1748557200000|2025-05-29 22:20:00|72.8|72.4|72.76|72.36|72.99|72.59|72.71|72.31|281
1748557500000|2025-05-29 22:25:00|72.75|72.35|72.66|72.26|72.9|72.5|72.53|72.13|224
1748557800000|2025-05-29 22:30:00|72.67|72.27|72.16|71.76|72.71|72.31|72.06|71.66|147
1748558100000|2025-05-29 22:35:00|72.15|71.75|72.05|71.65|72.36|71.96|72|71.6|170
1748558400000|2025-05-29 22:40:00|72.04|71.64|71.86|71.46|72.11|71.71|71.86|71.46|38
1748558700000|2025-05-29 22:45:00|71.93|71.53|71.86|71.46|72.06|71.66|71.86|71.46|33
1748559000000|2025-05-29 22:50:00|71.93|71.53|72.01|71.61|72.09|71.69|71.9|71.5|24
1748559300000|2025-05-29 22:55:00|72.03|71.63|71.91|71.51|72.03|71.63|71.91|71.51|5
1748559600000|2025-05-29 23:00:00|71.88|71.48|71.55|71.15|72.01|71.61|71.54|71.14|102
1748559900000|2025-05-29 23:05:00|71.54|71.14|71.86|71.46|71.86|71.46|71.54|71.14|167
1748560200000|2025-05-29 23:10:00|71.78|71.38|71.88|71.48|71.89|71.49|71.71|71.31|184
1748560500000|2025-05-29 23:15:00|71.86|71.46|71.97|71.57|71.97|71.57|71.68|71.28|170
1748560800000|2025-05-29 23:20:00|71.98|71.58|71.96|71.56|72.32|71.92|71.71|71.31|203
1748561100000|2025-05-29 23:25:00|71.95|71.55|72.01|71.61|72.03|71.63|71.86|71.46|43
1748561400000|2025-05-29 23:30:00|72|71.6|71.61|71.21|72.05|71.65|71.55|71.15|64
1748561700000|2025-05-29 23:35:00|71.58|71.18|71.5|71.1|71.61|71.21|71.48|71.08|58
1748562000000|2025-05-29 23:40:00|71.53|71.13|69.62|69.22|71.62|71.22|68.46|67.08|377
1748562300000|2025-05-29 23:45:00|69.61|69.21|69.33|68.93|69.85|69.45|69.13|68.73|293
1748562600000|2025-05-29 23:50:00|69.35|68.95|69.3|68.9|69.68|69.28|69.23|68.83|188
1748562900000|2025-05-29 23:55:00|69.37|68.97|69.27|68.87|69.37|68.97|69.01|68.61|126
1748563200000|2025-05-30 00:00:00|69.28|68.88|69.41|69.01|69.63|69.23|69.28|68.88|185
1748563500000|2025-05-30 00:05:00|69.44|69.04|69.77|69.37|69.82|69.42|69.42|69.02|187
1748563800000|2025-05-30 00:10:00|69.75|69.35|70.25|69.85|70.33|69.93|69.59|69.19|215
1748564100000|2025-05-30 00:15:00|70.24|69.84|70.34|69.94|70.39|69.99|70.2|69.8|62
1748564400000|2025-05-30 00:20:00|70.28|69.88|70.37|69.97|70.42|70.02|69.9|69.5|78
1748564700000|2025-05-30 00:25:00|70.45|70.05|70.33|69.93|70.54|70.14|69.82|69.42|177
1748565000000|2025-05-30 00:30:00|70.38|69.98|70.08|69.68|70.38|69.98|69.94|69.54|183
1748565300000|2025-05-30 00:35:00|70.07|69.67|70.09|69.69|70.25|69.85|69.96|69.56|112
1748565600000|2025-05-30 00:40:00|70.04|69.64|70.4|70|70.45|70.05|69.92|69.52|158
1748565900000|2025-05-30 00:45:00|70.41|70.01|70.67|70.27|70.86|70.46|70.33|69.93|171
1748566200000|2025-05-30 00:50:00|70.68|70.28|69.87|69.47|70.72|70.32|69.25|68.85|258
1748566500000|2025-05-30 00:55:00|69.89|69.49|68.59|68.19|70.32|69.92|68.15|67.75|328
1748566800000|2025-05-30 01:00:00|68.58|68.18|69.49|69.09|69.87|69.47|68.44|68.04|335
1748567100000|2025-05-30 01:05:00|69.47|69.07|70.04|69.64|70.07|69.67|69.43|69.03|95
1748567400000|2025-05-30 01:10:00|70|69.6|70.65|70.25|70.73|70.33|70|69.6|178
1748567700000|2025-05-30 01:15:00|70.66|70.26|71.36|70.96|71.43|71.03|70.54|70.14|173
1748568000000|2025-05-30 01:20:00|71.38|70.98|71.44|71.04|71.81|71.41|70.78|70.38|281
1748568300000|2025-05-30 01:25:00|71.36|70.96|71.9|71.5|72.04|71.64|71.29|70.89|462
1748568600000|2025-05-30 01:30:00|71.87|71.47|71.39|70.99|72.01|71.61|70.91|70.51|404
1748568900000|2025-05-30 01:35:00|71.41|71.01|72.23|71.83|72.24|71.84|71.16|70.76|340
1748569200000|2025-05-30 01:40:00|72.19|71.79|72.03|71.63|72.3|71.9|71.84|71.44|193
1748569500000|2025-05-30 01:45:00|72.02|71.62|72.2|71.8|72.24|71.84|71.98|71.58|169
1748569800000|2025-05-30 01:50:00|72.21|71.81|72.01|71.61|72.24|71.84|71.78|71.38|275
1748570100000|2025-05-30 01:55:00|72.07|71.67|72.17|71.77|72.2|71.8|71.71|71.31|325
1748570400000|2025-05-30 02:00:00|72.19|71.79|72.69|72.29|72.78|72.38|72.04|71.64|409
1748570700000|2025-05-30 02:05:00|72.68|72.28|71.83|71.43|72.75|72.35|71.54|71.14|423
1748571000000|2025-05-30 02:10:00|71.82|71.42|71.99|71.59|71.99|71.59|71.21|70.81|261
1748571300000|2025-05-30 02:15:00|71.98|71.58|72.48|72.08|72.51|72.11|71.87|71.47|231
1748571600000|2025-05-30 02:20:00|72.42|72.02|72.78|72.38|72.78|72.38|72.23|71.83|145
1748571900000|2025-05-30 02:25:00|72.79|72.39|74.4|74|74.41|74.01|72.78|72.38|216
1748572200000|2025-05-30 02:30:00|74.43|74.03|73.95|73.55|75|74.6|73.88|73.48|275
1748572500000|2025-05-30 02:35:00|73.94|73.54|73.4|73|73.98|73.58|73.33|72.93|240
1748572800000|2025-05-30 02:40:00|73.39|72.99|73.48|73.08|73.85|73.45|73.31|72.91|247
1748573100000|2025-05-30 02:45:00|73.47|73.07|72.66|72.26|73.57|73.17|72.66|72.26|235
1748573400000|2025-05-30 02:50:00|72.63|72.23|72.58|72.18|72.8|72.4|72.45|72.05|253
1748573700000|2025-05-30 02:55:00|72.65|72.25|72.51|72.11|72.65|72.25|72.42|72.02|180
1748574000000|2025-05-30 03:00:00|72.48|72.08|71.51|71.11|72.48|72.08|71.12|70.72|494
1748574300000|2025-05-30 03:05:00|71.49|71.09|72.03|71.63|72.26|71.86|71.46|71.06|412
1748574600000|2025-05-30 03:10:00|71.99|71.59|71.91|71.51|72.24|71.84|71.74|71.34|375
1748574900000|2025-05-30 03:15:00|71.92|71.52|71.87|71.47|72.19|71.79|71.72|71.32|348
1748575200000|2025-05-30 03:20:00|72.11|71.71|72.04|71.64|72.27|71.87|71.78|71.38|304
1748575500000|2025-05-30 03:25:00|72.01|71.61|72|71.6|72.28|71.88|71.83|71.43|369
1748575800000|2025-05-30 03:30:00|72.22|71.82|71.95|71.55|72.23|71.83|71.73|71.33|283
1748576100000|2025-05-30 03:35:00|71.94|71.54|71.92|71.52|72.16|71.76|71.61|71.21|252
1748576400000|2025-05-30 03:40:00|71.87|71.47|71.88|71.48|71.99|71.59|71.64|71.24|128
1748576700000|2025-05-30 03:45:00|71.89|71.49|71.71|71.31|72.02|71.62|71.54|71.14|149
1748577000000|2025-05-30 03:50:00|71.72|71.32|71.74|71.34|71.98|71.58|71.51|71.11|196
1748577300000|2025-05-30 03:55:00|71.75|71.35|71.74|71.34|71.77|71.37|71.52|71.12|162
1748577600000|2025-05-30 04:00:00|71.75|71.35|71.64|71.24|71.81|71.41|71.54|71.14|142
1748577900000|2025-05-30 04:05:00|71.65|71.25|71.73|71.33|72.32|71.92|71.5|71.1|147
1748578200000|2025-05-30 04:10:00|71.74|71.34|71.95|71.55|72.06|71.66|71.69|71.29|123
1748578500000|2025-05-30 04:15:00|71.94|71.54|71.85|71.45|72.06|71.66|71.83|71.43|202
1748578800000|2025-05-30 04:20:00|71.84|71.44|71.69|71.29|71.87|71.47|71.54|71.14|64
1748579100000|2025-05-30 04:25:00|71.7|71.3|71.73|71.33|71.82|71.42|71.54|71.14|309
1748579400000|2025-05-30 04:30:00|71.69|71.29|71.66|71.26|71.77|71.37|71.52|71.12|191
1748579700000|2025-05-30 04:35:00|71.67|71.27|71.68|71.28|71.71|71.31|71.64|71.24|53
1748580000000|2025-05-30 04:40:00|71.67|71.27|73.59|73.19|74.21|73.81|71.52|71.12|125
1748580300000|2025-05-30 04:45:00|73.58|73.18|73.49|73.09|73.76|73.36|73.14|72.74|185
1748580600000|2025-05-30 04:50:00|73.4|73|72.92|72.52|73.53|73.13|72.85|72.45|256
1748580900000|2025-05-30 04:55:00|72.93|72.53|72.86|72.46|73.16|72.76|72.75|72.35|147
1748581200000|2025-05-30 05:00:00|72.79|72.39|72.8|72.4|72.95|72.55|72.65|72.25|97
1748581500000|2025-05-30 05:05:00|72.74|72.34|72.63|72.23|72.79|72.39|72.51|72.11|122
1748581800000|2025-05-30 05:10:00|72.62|72.22|72.35|71.95|72.62|72.22|72.31|71.91|88
1748582100000|2025-05-30 05:15:00|72.34|71.94|72.36|71.96|72.42|72.02|71.93|71.53|93
1748582400000|2025-05-30 05:20:00|72.34|71.94|72.36|71.96|72.46|72.06|72.22|71.82|110
1748582700000|2025-05-30 05:25:00|72.37|71.97|72.36|71.96|72.41|72.01|72.24|71.84|109
1748583000000|2025-05-30 05:30:00|72.34|71.94|72|71.6|72.37|71.97|71.75|71.35|155
1748583300000|2025-05-30 05:35:00|71.99|71.59|72.02|71.62|72.24|71.84|71.8|71.4|229
1748583600000|2025-05-30 05:40:00|72.03|71.63|71.9|71.5|72.18|71.78|71.72|71.32|225
1748583900000|2025-05-30 05:45:00|71.89|71.49|71.81|71.41|72.15|71.75|71.75|71.35|127
1748584200000|2025-05-30 05:50:00|71.8|71.4|71.96|71.56|72.04|71.64|71.75|71.35|103
1748584500000|2025-05-30 05:55:00|71.88|71.48|71.76|71.36|71.97|71.57|71.7|71.3|80
1748584800000|2025-05-30 06:00:00|71.74|71.34|70.33|69.93|71.76|71.36|70.32|69.92|223
1748585100000|2025-05-30 06:05:00|70.54|70.14|70.33|69.93|70.6|70.2|70.07|69.67|144
1748585400000|2025-05-30 06:10:00|70.34|69.94|70.45|70.05|70.73|70.33|70.26|69.86|181
1748585700000|2025-05-30 06:15:00|70.46|70.06|70.24|69.84|70.62|70.22|70.09|69.69|146
1748586000000|2025-05-30 06:20:00|70.23|69.83|70.24|69.84|70.43|70.03|70.06|69.66|166
1748586300000|2025-05-30 06:25:00|70.25|69.85|70.33|69.93|70.36|69.96|70.17|69.77|76
1748586600000|2025-05-30 06:30:00|70.32|69.92|70.2|69.8|70.32|69.92|70.12|69.72|70
1748586900000|2025-05-30 06:35:00|70.21|69.81|70.36|69.96|70.39|69.99|70.19|69.79|117
1748587200000|2025-05-30 06:40:00|70.37|69.97|70.36|69.96|70.6|70.2|70.07|69.67|119
1748587500000|2025-05-30 06:45:00|70.32|69.92|70.33|69.93|70.45|70.05|70.28|69.88|121
1748587800000|2025-05-30 06:50:00|70.35|69.95|69.64|69.24|70.68|70.28|69.59|69.19|140
1748588100000|2025-05-30 06:55:00|69.65|69.25|69.68|69.28|69.68|69.28|69.64|69.24|10
1748588400000|2025-05-30 07:00:00|69.69|69.29|70.34|69.94|70.44|70.04|69.69|69.29|238
1748588700000|2025-05-30 07:05:00|70.35|69.95|70.43|70.03|70.54|70.14|70.18|69.78|203
1748589000000|2025-05-30 07:10:00|70.4|70|70.23|69.83|70.55|70.15|70.14|69.74|197
1748589300000|2025-05-30 07:15:00|70.22|69.82|70.32|69.92|70.41|70.01|70.19|69.79|172
1748589600000|2025-05-30 07:20:00|70.35|69.95|70.54|70.14|70.57|70.17|70.19|69.79|170
1748589900000|2025-05-30 07:25:00|70.51|70.11|70.22|69.82|70.53|70.13|70.18|69.78|100
1748590200000|2025-05-30 07:30:00|70.23|69.83|70.18|69.78|70.29|69.89|70.02|69.62|160
1748590500000|2025-05-30 07:35:00|70.1|69.7|70.19|69.79|70.26|69.86|70.04|69.64|113
1748590800000|2025-05-30 07:40:00|70.18|69.78|70|69.6|70.38|69.98|69.94|69.54|72
1748591100000|2025-05-30 07:45:00|70.01|69.61|69.36|68.96|70.02|69.62|69.11|68.71|212
1748591400000|2025-05-30 07:50:00|69.35|68.95|69.49|69.09|69.49|69.09|69.14|68.74|225
1748591700000|2025-05-30 07:55:00|69.5|69.1|69.55|69.15|69.71|69.31|69.35|68.95|260
1748592000000|2025-05-30 08:00:00|69.58|69.18|69.49|69.09|69.82|69.42|69.24|68.84|368
1748592300000|2025-05-30 08:05:00|69.48|69.08|69.65|69.25|69.79|69.39|69.38|68.98|259
1748592600000|2025-05-30 08:10:00|69.66|69.26|69.49|69.09|69.86|69.46|69.47|69.07|324
1748592900000|2025-05-30 08:15:00|69.5|69.1|69.42|69.02|69.7|69.3|69.29|68.89|334
1748593200000|2025-05-30 08:20:00|69.41|69.01|69.17|68.77|69.52|69.12|69.13|68.73|288
1748593500000|2025-05-30 08:25:00|69.24|68.84|69.75|69.35|69.78|69.38|69.18|68.78|239
1748593800000|2025-05-30 08:30:00|69.76|69.36|69.57|69.17|69.81|69.41|69.54|69.14|58
1748594100000|2025-05-30 08:35:00|69.6|69.2|69.85|69.45|69.96|69.56|69.6|69.2|274
1748594400000|2025-05-30 08:40:00|69.84|69.44|69.8|69.4|70.11|69.71|69.68|69.28|354
1748594700000|2025-05-30 08:45:00|69.81|69.41|69.98|69.58|69.98|69.58|69.71|69.31|250
1748595000000|2025-05-30 08:50:00|69.95|69.55|70.15|69.75|70.16|69.76|69.86|69.46|226
1748595300000|2025-05-30 08:55:00|70.04|69.64|70.03|69.63|70.57|70.17|69.93|69.53|439
1748595600000|2025-05-30 09:00:00|70.05|69.65|70.33|69.93|70.48|70.08|69.82|69.42|436
1748595900000|2025-05-30 09:05:00|70.31|69.91|70.36|69.96|70.53|70.13|70.18|69.78|422
1748596200000|2025-05-30 09:10:00|70.34|69.94|70.58|70.18|70.58|70.18|70.21|69.81|174
1748596500000|2025-05-30 09:15:00|70.57|70.17|70.54|70.14|70.61|70.21|70.4|70|72
1748596800000|2025-05-30 09:20:00|70.56|70.16|70.5|70.1|70.6|70.2|70.4|70|109
1748597100000|2025-05-30 09:25:00|70.51|70.11|70.25|69.85|70.6|70.2|70.21|69.81|271
1748597400000|2025-05-30 09:30:00|70.26|69.86|70.17|69.77|70.34|69.94|70.03|69.63|316
1748597700000|2025-05-30 09:35:00|70.18|69.78|69.8|69.4|70.42|70.02|69.71|69.31|343
1748598000000|2025-05-30 09:40:00|69.77|69.37|70|69.6|70.03|69.63|69.49|69.09|347
1748598300000|2025-05-30 09:45:00|69.98|69.58|70.07|69.67|70.51|70.11|69.94|69.54|318
1748598600000|2025-05-30 09:50:00|70.14|69.74|69.79|69.39|70.21|69.81|69.19|68.79|389
1748598900000|2025-05-30 09:55:00|69.8|69.4|69.64|69.24|69.99|69.59|69.63|69.23|301
1748599200000|2025-05-30 10:00:00|69.65|69.25|69.87|69.47|70.1|69.7|69.63|69.23|277
1748599500000|2025-05-30 10:05:00|69.86|69.46|69.92|69.52|69.98|69.58|69.7|69.3|328
1748599800000|2025-05-30 10:10:00|69.91|69.51|69.55|69.15|69.93|69.53|69.43|69.03|265
1748600100000|2025-05-30 10:15:00|69.54|69.14|69.3|68.9|69.83|69.43|69.25|68.85|293
1748600400000|2025-05-30 10:20:00|69.31|68.91|69.21|68.81|69.32|68.92|68.73|68.33|336
1748600700000|2025-05-30 10:25:00|69.18|68.78|68.92|68.52|69.23|68.83|68.62|68.22|294
1748601000000|2025-05-30 10:30:00|68.93|68.53|68.91|68.51|69.22|68.82|68.6|68.2|366
1748601300000|2025-05-30 10:35:00|68.92|68.52|69.07|68.67|69.3|68.9|68.62|68.22|382
1748601600000|2025-05-30 10:40:00|69.18|68.78|69.05|68.65|69.22|68.82|68.81|68.41|252
1748601900000|2025-05-30 10:45:00|69.07|68.67|69.25|68.85|69.38|68.98|69.07|68.67|118
1748602200000|2025-05-30 10:50:00|69.24|68.84|69.38|68.98|69.38|68.98|68.98|68.58|183
1748602500000|2025-05-30 10:55:00|69.36|68.96|69.6|69.2|69.62|69.22|69.2|68.8|154
1748602800000|2025-05-30 11:00:00|69.62|69.22|69.59|69.19|69.65|69.25|69.55|69.15|63
1748603100000|2025-05-30 11:05:00|69.6|69.2|69.83|69.43|69.92|69.52|69.58|69.18|135
1748603400000|2025-05-30 11:10:00|69.82|69.42|69.85|69.45|69.91|69.51|69.71|69.31|155
1748603700000|2025-05-30 11:15:00|69.86|69.46|69.72|69.32|69.86|69.46|69.69|69.29|114
1748604000000|2025-05-30 11:20:00|69.73|69.33|69.03|68.63|69.85|69.45|68.63|68.23|103
1748604300000|2025-05-30 11:25:00|69.02|68.62|69.48|69.08|69.58|69.18|68.71|68.31|373
1748604600000|2025-05-30 11:30:00|69.47|69.07|69.17|68.77|69.48|69.08|69.05|68.65|376
1748604900000|2025-05-30 11:35:00|69.19|68.79|69.32|68.92|69.39|68.99|69.05|68.65|245
1748605200000|2025-05-30 11:40:00|69.31|68.91|69.36|68.96|69.48|69.08|69.12|68.72|330
1748605500000|2025-05-30 11:45:00|69.34|68.94|69.34|68.94|69.6|69.2|69.22|68.82|295
1748605800000|2025-05-30 11:50:00|69.33|68.93|69.45|69.05|69.45|69.05|69.24|68.84|179
1748606100000|2025-05-30 11:55:00|69.44|69.04|69.6|69.2|69.74|69.34|69.44|69.04|157
1748606400000|2025-05-30 12:00:00|69.57|69.17|69.71|69.31|69.82|69.42|69.46|69.06|186
1748606700000|2025-05-30 12:05:00|69.73|69.33|69.72|69.32|69.85|69.45|69.45|69.05|245
1748607000000|2025-05-30 12:10:00|69.71|69.31|69.05|68.65|69.72|69.32|68.98|68.58|529
1748607300000|2025-05-30 12:15:00|69.03|68.63|69.02|68.62|69.22|68.82|68.86|68.46|395
1748607600000|2025-05-30 12:20:00|69.01|68.61|69.06|68.66|69.21|68.81|68.82|68.42|300
1748607900000|2025-05-30 12:25:00|69.07|68.67|69.39|68.99|69.61|69.21|69.07|68.67|284
1748608200000|2025-05-30 12:30:00|69.38|68.98|69.52|69.12|69.62|69.22|69.29|68.89|204
1748608500000|2025-05-30 12:35:00|69.53|69.13|69.58|69.18|69.64|69.24|69.48|69.08|158
1748608800000|2025-05-30 12:40:00|69.57|69.17|69.47|69.07|69.62|69.22|69.36|68.96|283
1748609100000|2025-05-30 12:45:00|69.48|69.08|69.72|69.32|69.88|69.48|69.47|69.07|318
1748609400000|2025-05-30 12:50:00|69.74|69.34|69.78|69.38|69.84|69.44|69.56|69.16|274
1748609700000|2025-05-30 12:55:00|69.73|69.33|69.67|69.27|69.81|69.41|69.44|69.04|296
1748610000000|2025-05-30 13:00:00|69.68|69.28|70.06|69.66|70.07|69.67|69.53|69.13|269
1748610300000|2025-05-30 13:05:00|70.07|69.67|69.87|69.47|70.1|69.7|69.77|69.37|171
1748610600000|2025-05-30 13:10:00|69.83|69.43|69.82|69.42|69.94|69.54|69.71|69.31|188
1748610900000|2025-05-30 13:15:00|69.83|69.43|70.06|69.66|70.07|69.67|69.73|69.33|151
1748611200000|2025-05-30 13:20:00|70.07|69.67|70.24|69.84|70.34|69.94|69.96|69.56|336
1748611500000|2025-05-30 13:25:00|70.23|69.83|70.58|70.18|71.11|70.71|70.17|69.77|412
1748611800000|2025-05-30 13:30:00|70.54|70.14|71.1|70.7|71.12|70.72|70.12|69.72|328
1748612100000|2025-05-30 13:35:00|71.11|70.71|70.91|70.51|71.12|70.72|70.32|69.92|473
1748612400000|2025-05-30 13:40:00|70.93|70.53|70.7|70.3|70.93|70.53|70.66|70.26|317
1748612700000|2025-05-30 13:45:00|70.72|70.32|70.22|69.82|70.8|70.4|70.05|69.65|553
1748613000000|2025-05-30 13:50:00|70.21|69.81|70.33|69.93|70.49|70.09|69.48|69.08|574
1748613300000|2025-05-30 13:55:00|70.34|69.94|69.95|69.55|70.48|70.08|69.81|69.41|582
1748613600000|2025-05-30 14:00:00|69.94|69.54|70.24|69.84|70.36|69.96|69.34|68.94|610
1748613900000|2025-05-30 14:05:00|70.21|69.81|70.04|69.64|70.35|69.95|69.45|69.05|509
1748614200000|2025-05-30 14:10:00|70.03|69.63|70.03|69.63|70.34|69.94|69.51|69.11|539
1748614500000|2025-05-30 14:15:00|70|69.6|70.09|69.69|70.22|69.82|69.67|69.27|488
1748614800000|2025-05-30 14:20:00|70.06|69.66|69.98|69.58|70.19|69.79|69.69|69.29|495
1748615100000|2025-05-30 14:25:00|70.01|69.61|70.38|69.98|70.41|70.01|69.78|69.38|434
1748615400000|2025-05-30 14:30:00|70.37|69.97|70.48|70.08|70.67|70.27|70.13|69.73|309
1748615700000|2025-05-30 14:35:00|70.53|70.13|70.96|70.56|71.37|70.97|70.51|70.11|387
1748616000000|2025-05-30 14:40:00|70.95|70.55|70.5|70.1|71.16|70.76|70.38|69.98|381
1748616300000|2025-05-30 14:45:00|70.51|70.11|70.34|69.94|70.6|70.2|70.18|69.78|403
1748616600000|2025-05-30 14:50:00|70.33|69.93|70.25|69.85|70.45|70.05|70.06|69.66|414
1748616900000|2025-05-30 14:55:00|70.19|69.79|70.28|69.88|70.64|70.24|70|69.6|395
1748617200000|2025-05-30 15:00:00|70.27|69.87|69.66|69.26|70.35|69.95|69.65|69.25|368
1748617500000|2025-05-30 15:05:00|69.68|69.28|69.75|69.35|69.91|69.51|69.65|69.25|278
1748617800000|2025-05-30 15:10:00|69.74|69.34|69.86|69.46|69.93|69.53|69.74|69.34|147
1748618100000|2025-05-30 15:15:00|69.89|69.49|69.68|69.28|69.94|69.54|69.65|69.25|199
1748618400000|2025-05-30 15:20:00|69.67|69.27|69.71|69.31|69.71|69.31|69.05|68.65|373
1748618700000|2025-05-30 15:25:00|69.73|69.33|69.41|69.01|69.81|69.41|69.2|68.8|396
1748619000000|2025-05-30 15:30:00|69.4|69|69.21|68.81|69.75|69.35|69.18|68.78|480
1748619300000|2025-05-30 15:35:00|69.25|68.85|69.62|69.22|69.76|69.36|69.12|68.72|295
1748619600000|2025-05-30 15:40:00|69.59|69.19|69.55|69.15|69.72|69.32|69.25|68.85|252
1748619900000|2025-05-30 15:45:00|69.56|69.16|69.59|69.19|69.78|69.38|69.27|68.87|277
1748620200000|2025-05-30 15:50:00|69.6|69.2|69.49|69.09|69.84|69.44|69.26|68.86|230
1748620500000|2025-05-30 15:55:00|69.5|69.1|69.52|69.12|69.81|69.41|68.1|67.7|302
1748620800000|2025-05-30 16:00:00|69.54|69.14|69.52|69.12|70.42|70.02|67.96|67.56|459
1748621100000|2025-05-30 16:05:00|69.56|69.16|70.19|69.79|70.53|70.13|69.45|69.05|310
1748621400000|2025-05-30 16:10:00|70.17|69.77|69.35|68.95|70.39|69.99|68.49|68.09|462
1748621700000|2025-05-30 16:15:00|69.34|68.94|69.1|68.7|69.44|69.04|68.95|68.55|296
1748622000000|2025-05-30 16:20:00|69.11|68.71|70.08|69.68|70.08|69.68|68.8|68.4|394
1748622300000|2025-05-30 16:25:00|70.07|69.67|70.1|69.7|70.1|69.7|69.78|69.38|207
1748622600000|2025-05-30 16:30:00|70.11|69.71|68.3|67.9|70.13|69.73|68.28|67.88|277
1748622900000|2025-05-30 16:35:00|68.29|67.89|68.92|68.52|69.07|68.67|68.24|67.84|309
1748623200000|2025-05-30 16:40:00|68.96|68.56|68.78|68.38|69.34|68.94|68.72|68.32|491
1748623500000|2025-05-30 16:45:00|68.79|68.39|68.89|68.49|69.15|68.75|68.44|68.04|579
1748623800000|2025-05-30 16:50:00|68.8|68.4|68.6|68.2|68.98|68.58|68.35|67.95|598
1748624100000|2025-05-30 16:55:00|68.58|68.18|68.41|68.01|68.75|68.35|68.14|67.74|518
1748624400000|2025-05-30 17:00:00|68.4|68|68.29|67.89|68.6|68.2|68.07|67.67|424
1748624700000|2025-05-30 17:05:00|68.28|67.88|69.12|68.72|69.38|68.98|68.19|67.79|441
1748625000000|2025-05-30 17:10:00|69.1|68.7|68.7|68.3|69.15|68.75|68.12|67.72|531
1748625300000|2025-05-30 17:15:00|68.71|68.31|68.19|67.79|68.96|68.56|68.08|67.68|649
1748625600000|2025-05-30 17:20:00|68.21|67.81|68.36|67.96|68.64|68.24|68.02|67.62|314
1748625900000|2025-05-30 17:25:00|68.33|67.93|68.41|68.01|68.65|68.25|68.1|67.7|417
1748626200000|2025-05-30 17:30:00|68.42|68.02|66.43|66.03|68.42|68.02|66.34|65.94|460
1748626500000|2025-05-30 17:35:00|66.65|66.25|66.54|66.14|66.81|66.41|66.23|65.83|494
1748626800000|2025-05-30 17:40:00|66.55|66.15|66.24|65.84|66.71|66.31|65.99|65.59|326
1748627100000|2025-05-30 17:45:00|66.27|65.87|66.33|65.93|66.51|66.11|66.09|65.69|446
1748627400000|2025-05-30 17:50:00|66.19|65.79|66.34|65.94|66.58|66.18|66.03|65.63|491
1748627700000|2025-05-30 17:55:00|66.35|65.95|66.67|66.27|66.85|66.45|66.22|65.82|344
1748628000000|2025-05-30 18:00:00|66.64|66.24|66.83|66.43|67.1|66.7|66.59|66.19|270
1748628300000|2025-05-30 18:05:00|66.81|66.41|66.82|66.42|67.11|66.71|66.51|66.11|523
1748628600000|2025-05-30 18:10:00|66.83|66.43|67.33|66.93|67.4|67|66.64|66.24|471
1748628900000|2025-05-30 18:15:00|67.32|66.92|66.72|66.32|67.41|67.01|66.4|66|368
1748629200000|2025-05-30 18:20:00|66.69|66.29|67.27|66.87|67.33|66.93|65.83|65.43|454
1748629500000|2025-05-30 18:25:00|67.26|66.86|67.04|66.64|67.31|66.91|66.47|66.07|272
1748629800000|2025-05-30 18:30:00|67.05|66.65|66.85|66.45|67.14|66.74|66.47|66.07|283
1748630100000|2025-05-30 18:35:00|66.86|66.46|67.21|66.81|67.39|66.99|66.47|66.07|309
1748630400000|2025-05-30 18:40:00|67.17|66.77|67.29|66.89|67.29|66.89|67.08|66.68|148
1748630700000|2025-05-30 18:45:00|67.3|66.9|67.16|66.76|67.42|67.02|66.86|66.46|294
1748631000000|2025-05-30 18:50:00|67.15|66.75|67.25|66.85|67.32|66.92|67|66.6|369
1748631300000|2025-05-30 18:55:00|67.24|66.84|67.33|66.93|67.36|66.96|67.07|66.67|266
1748631600000|2025-05-30 19:00:00|67.34|66.94|67.38|66.98|67.48|67.08|67.18|66.78|245
1748631900000|2025-05-30 19:05:00|67.37|66.97|67.24|66.84|67.59|67.19|67.2|66.8|257
1748632200000|2025-05-30 19:10:00|67.26|66.86|67.2|66.8|67.35|66.95|66.78|66.38|340
1748632500000|2025-05-30 19:15:00|67.19|66.79|67.09|66.69|67.27|66.87|66.88|66.48|385
1748632800000|2025-05-30 19:20:00|67.08|66.68|67.24|66.84|67.34|66.94|66.59|66.19|439
1748633100000|2025-05-30 19:25:00|67.23|66.83|67.15|66.75|67.34|66.94|67.07|66.67|320
1748633400000|2025-05-30 19:30:00|67.14|66.74|67.01|66.61|67.2|66.8|66.95|66.55|284
1748633700000|2025-05-30 19:35:00|67.07|66.67|66.83|66.43|67.1|66.7|66.83|66.43|263
1748634000000|2025-05-30 19:40:00|66.89|66.49|66.93|66.53|66.96|66.56|66.69|66.29|254
1748634300000|2025-05-30 19:45:00|66.92|66.52|66.8|66.4|66.95|66.55|66.74|66.34|219
1748634600000|2025-05-30 19:50:00|66.82|66.42|67.04|66.64|67.11|66.71|66.79|66.39|68
1748634900000|2025-05-30 19:55:00|67.03|66.63|67.18|66.78|67.26|66.86|67.03|66.63|218
1748635200000|2025-05-30 20:00:00|67.16|66.76|66.2|65.8|67.23|66.83|66.04|65.64|388
1748635500000|2025-05-30 20:05:00|66.21|65.81|66.64|66.24|66.8|66.4|66.08|65.68|385
1748635800000|2025-05-30 20:10:00|66.65|66.25|66.9|66.5|67|66.6|66.64|66.24|300
1748636100000|2025-05-30 20:15:00|66.92|66.52|66.66|66.26|66.93|66.53|66.49|66.09|403
1748636400000|2025-05-30 20:20:00|66.68|66.28|66.58|66.18|66.81|66.41|66.53|66.13|248
1748636700000|2025-05-30 20:25:00|66.59|66.19|66.47|66.07|66.65|66.25|66.36|65.96|331
1748637000000|2025-05-30 20:30:00|66.46|66.06|66.36|65.96|66.57|66.17|66.35|65.95|340
1748637300000|2025-05-30 20:35:00|66.35|65.95|66.54|66.14|66.61|66.21|66.13|65.73|336
1748637600000|2025-05-30 20:40:00|66.56|66.16|66.63|66.23|66.64|66.24|66.55|66.15|39
1748637900000|2025-05-30 20:45:00|66.59|66.19|66.73|66.33|66.74|66.34|66.55|66.15|64
1748638200000|2025-05-30 20:50:00|66.74|66.34|66.93|66.53|66.93|66.53|66.72|66.32|113
1748638500000|2025-05-30 20:55:00|66.86|66.46|66.81|66.41|66.91|66.51|66.77|66.37|129
1748674800000|2025-05-31 07:00:00|62.15|61.75|62.26|61.86|62.34|61.94|61.7|61.3|428
1748675100000|2025-05-31 07:05:00|62.28|61.88|61.89|61.49|62.29|61.89|61.79|61.39|624
1748675400000|2025-05-31 07:10:00|61.9|61.5|61.92|61.52|62|61.6|61.77|61.37|518
1748675700000|2025-05-31 07:15:00|61.9|61.5|62.03|61.63|62.06|61.66|61.72|61.32|437
1748676000000|2025-05-31 07:20:00|62.04|61.64|61.9|61.5|62.15|61.75|61.84|61.44|283
1748676300000|2025-05-31 07:25:00|61.89|61.49|62.2|61.8|62.22|61.82|61.88|61.48|350
1748676600000|2025-05-31 07:30:00|62.21|61.81|62.48|62.08|62.54|62.14|62.05|61.65|421
1748676900000|2025-05-31 07:35:00|62.49|62.09|62.53|62.13|62.58|62.18|62.36|61.96|202
1748677200000|2025-05-31 07:40:00|62.52|62.12|62.39|61.99|62.56|62.16|62.37|61.97|139
1748677500000|2025-05-31 07:45:00|62.4|62|62.26|61.86|62.53|62.13|62.23|61.83|258
1748677800000|2025-05-31 07:50:00|62.25|61.85|62.58|62.18|62.58|62.18|62.25|61.85|256
1748678100000|2025-05-31 07:55:00|62.56|62.16|62.52|62.12|63.55|63.15|62.4|62|422
1748678400000|2025-05-31 08:00:00|62.5|62.1|62.56|62.16|62.63|62.23|62.35|61.95|365
1748678700000|2025-05-31 08:05:00|62.57|62.17|62.06|61.66|62.62|62.22|62.04|61.64|348
1748679000000|2025-05-31 08:10:00|62.07|61.67|62.29|61.89|62.52|62.12|61.98|61.58|456
1748679300000|2025-05-31 08:15:00|62.3|61.9|62.29|61.89|62.44|62.04|61.95|61.55|505
1748679600000|2025-05-31 08:20:00|62.25|61.85|62.29|61.89|62.33|61.93|61.97|61.57|381
1748679900000|2025-05-31 08:25:00|62.3|61.9|62.23|61.83|62.39|61.99|62.02|61.62|450
1748680200000|2025-05-31 08:30:00|62.28|61.88|62.11|61.71|62.34|61.94|61.9|61.5|532
1748680500000|2025-05-31 08:35:00|62.12|61.72|62.16|61.76|62.4|62|61.88|61.48|544
1748680800000|2025-05-31 08:40:00|62.15|61.75|62.21|61.81|62.4|62|61.88|61.48|465
1748681100000|2025-05-31 08:45:00|62.16|61.76|62.63|62.23|62.64|62.24|62.1|61.7|268
1748681400000|2025-05-31 08:50:00|62.6|62.2|62.45|62.05|62.69|62.29|62.26|61.86|339
1748681700000|2025-05-31 08:55:00|62.46|62.06|62.24|61.84|62.58|62.18|62.07|61.67|441
1748682000000|2025-05-31 09:00:00|62.23|61.83|62.57|62.17|62.58|62.18|62.05|61.65|478
1748682300000|2025-05-31 09:05:00|62.58|62.18|62.08|61.68|62.62|62.22|62.08|61.68|373
1748682600000|2025-05-31 09:10:00|62.07|61.67|62.13|61.73|62.52|62.12|61.92|61.52|577
1748682900000|2025-05-31 09:15:00|62.08|61.68|62.18|61.78|62.43|62.03|61.7|61.3|562
1748683200000|2025-05-31 09:20:00|62.16|61.76|62.03|61.63|62.33|61.93|61.7|61.3|548
1748683500000|2025-05-31 09:25:00|62|61.6|61.91|61.51|62.32|61.92|61.55|61.15|458
1748683800000|2025-05-31 09:30:00|61.92|61.52|61.82|61.42|62.24|61.84|61.76|61.36|467
1748684100000|2025-05-31 09:35:00|61.81|61.41|62.12|61.72|62.2|61.8|61.71|61.31|479
1748684400000|2025-05-31 09:40:00|62.05|61.65|61.88|61.48|62.22|61.82|61.88|61.48|512
1748684700000|2025-05-31 09:45:00|61.89|61.49|62.06|61.66|62.17|61.77|61.81|61.41|381
1748685000000|2025-05-31 09:50:00|62.05|61.65|61.83|61.43|62.24|61.84|61.49|61.09|558
1748685300000|2025-05-31 09:55:00|61.82|61.42|62.45|62.05|62.47|62.07|61.09|60.69|632
1748685600000|2025-05-31 10:00:00|62.31|61.91|62.05|61.65|62.46|62.06|61.94|61.54|428
1748685900000|2025-05-31 10:05:00|62.11|61.71|62.83|62.43|62.83|62.43|61.91|61.51|490
1748686200000|2025-05-31 10:10:00|62.58|62.18|62.58|62.18|62.72|62.32|62.38|61.98|268
1748686500000|2025-05-31 10:15:00|62.63|62.23|62.71|62.31|62.79|62.39|62.53|62.13|348
1748686800000|2025-05-31 10:20:00|62.68|62.28|62.35|61.95|62.76|62.36|62.27|61.87|412
1748687100000|2025-05-31 10:25:00|62.36|61.96|61.9|61.5|62.76|62.36|61.87|61.47|412
1748687400000|2025-05-31 10:30:00|61.89|61.49|62.13|61.73|62.31|61.91|61.64|61.24|489
1748687700000|2025-05-31 10:35:00|62.14|61.74|62.19|61.79|62.38|61.98|61.8|61.4|466
1748688000000|2025-05-31 10:40:00|62.18|61.78|62.23|61.83|62.59|62.19|61.98|61.58|544
1748688300000|2025-05-31 10:45:00|62.22|61.82|62.25|61.85|62.5|62.1|62|61.6|501
1748688600000|2025-05-31 10:50:00|62.24|61.84|62.3|61.9|62.49|62.09|62.06|61.66|383
1748688900000|2025-05-31 10:55:00|62.32|61.92|62.44|62.04|62.53|62.13|62.16|61.76|351
1748689200000|2025-05-31 11:00:00|62.42|62.02|62.33|61.93|62.49|62.09|62.14|61.74|391
1748689500000|2025-05-31 11:05:00|62.31|61.91|62.23|61.83|62.46|62.06|61.97|61.57|411
1748689800000|2025-05-31 11:10:00|62.22|61.82|62.33|61.93|62.56|62.16|62.01|61.61|429
1748690100000|2025-05-31 11:15:00|62.32|61.92|62.21|61.81|62.33|61.93|61.96|61.56|438
1748690400000|2025-05-31 11:20:00|62.18|61.78|62.15|61.75|62.31|61.91|61.94|61.54|415
1748690700000|2025-05-31 11:25:00|62.2|61.8|62.07|61.67|62.28|61.88|61.86|61.46|412
1748691000000|2025-05-31 11:30:00|62.08|61.68|61.88|61.48|62.18|61.78|61.66|61.26|478
1748691300000|2025-05-31 11:35:00|61.87|61.47|62.02|61.62|62.1|61.7|61.75|61.35|542
1748691600000|2025-05-31 11:40:00|62.04|61.64|61.66|61.26|62.07|61.67|61.32|60.92|585
1748691900000|2025-05-31 11:45:00|61.63|61.23|61.49|61.09|62.11|61.71|61.36|60.96|541
1748692200000|2025-05-31 11:50:00|61.48|61.08|61.85|61.45|61.91|61.51|61.4|61|489
1748692500000|2025-05-31 11:55:00|61.82|61.42|61.48|61.08|61.9|61.5|61.42|61.02|538
1748692800000|2025-05-31 12:00:00|61.49|61.09|61.85|61.45|61.88|61.48|61.33|60.93|536
1748693100000|2025-05-31 12:05:00|61.84|61.44|62.08|61.68|62.27|61.87|61.59|61.19|454
1748693400000|2025-05-31 12:10:00|62.09|61.69|62.3|61.9|62.34|61.94|61.86|61.46|375
1748693700000|2025-05-31 12:15:00|62.28|61.88|62.34|61.94|62.46|62.06|62.18|61.78|440
1748694000000|2025-05-31 12:20:00|62.32|61.92|62.43|62.03|62.58|62.18|62.31|61.91|270
1748694300000|2025-05-31 12:25:00|62.42|62.02|62.51|62.11|62.56|62.16|62.31|61.91|424
1748694600000|2025-05-31 12:30:00|62.5|62.1|62.38|61.98|62.56|62.16|62.21|61.81|395
1748694900000|2025-05-31 12:35:00|62.42|62.02|62.4|62|62.54|62.14|62.3|61.9|361
1748695200000|2025-05-31 12:40:00|62.39|61.99|62.36|61.96|62.62|62.22|62.23|61.83|391
1748695500000|2025-05-31 12:45:00|62.38|61.98|62.49|62.09|62.59|62.19|62.33|61.93|478
1748695800000|2025-05-31 12:50:00|62.5|62.1|62.57|62.17|62.72|62.32|62.22|61.82|466
1748696100000|2025-05-31 12:55:00|62.55|62.15|62.98|62.58|63.27|62.87|62.26|61.86|550
1748696400000|2025-05-31 13:00:00|62.99|62.59|62.74|62.34|63.03|62.63|62.44|62.04|579
1748696700000|2025-05-31 13:05:00|62.76|62.36|62.88|62.48|63.08|62.68|62.62|62.22|461
1748697000000|2025-05-31 13:10:00|63|62.6|63.01|62.61|63.11|62.71|62.65|62.25|478
1748697300000|2025-05-31 13:15:00|63|62.6|62.94|62.54|63.03|62.63|62.87|62.47|355
1748697600000|2025-05-31 13:20:00|62.93|62.53|62.95|62.55|63.02|62.62|62.61|62.21|450
1748697900000|2025-05-31 13:25:00|62.96|62.56|62.75|62.35|63.03|62.63|62.7|62.3|516
1748698200000|2025-05-31 13:30:00|62.76|62.36|63.08|62.68|63.13|62.73|62.75|62.35|492
1748698500000|2025-05-31 13:35:00|63.07|62.67|62.74|62.34|63.16|62.76|62.41|62.01|535
1748698800000|2025-05-31 13:40:00|62.77|62.37|62.95|62.55|63.02|62.62|62.65|62.25|416
1748699100000|2025-05-31 13:45:00|62.89|62.49|62.56|62.16|63|62.6|62.54|62.14|494
1748699400000|2025-05-31 13:50:00|62.65|62.25|62.66|62.26|62.83|62.43|62.4|62|480
1748699700000|2025-05-31 13:55:00|62.68|62.28|62.87|62.47|62.94|62.54|62.57|62.17|494
1748700000000|2025-05-31 14:00:00|62.86|62.46|63.17|62.77|63.17|62.77|62.27|61.87|537
1748700300000|2025-05-31 14:05:00|63.18|62.78|63.1|62.7|63.51|63.11|62.61|62.21|372
1748700600000|2025-05-31 14:10:00|63.13|62.73|63.11|62.71|63.32|62.92|62.67|62.27|428
1748700900000|2025-05-31 14:15:00|63.05|62.65|62.99|62.59|63.34|62.94|62.57|62.17|465
1748701200000|2025-05-31 14:20:00|62.96|62.56|63.01|62.61|63.11|62.71|62.61|62.21|456
1748701500000|2025-05-31 14:25:00|63.04|62.64|62.82|62.42|63.1|62.7|62.72|62.32|360
1748701800000|2025-05-31 14:30:00|62.88|62.48|62.66|62.26|63.04|62.64|62.57|62.17|366
1748702100000|2025-05-31 14:35:00|62.65|62.25|62.81|62.41|62.92|62.52|62.6|62.2|272
1748702400000|2025-05-31 14:40:00|62.82|62.42|62.72|62.32|62.9|62.5|62.65|62.25|388
1748702700000|2025-05-31 14:45:00|62.71|62.31|62.69|62.29|62.73|62.33|62.66|62.26|20
1748703000000|2025-05-31 14:50:00|62.52|62.12|62.5|62.1|62.68|62.28|62.29|61.89|399
1748703300000|2025-05-31 14:55:00|62.49|62.09|62.68|62.28|62.8|62.4|62.45|62.05|453
1748703600000|2025-05-31 15:00:00|62.7|62.3|62.15|61.75|62.85|62.45|62.1|61.7|476
1748703900000|2025-05-31 15:05:00|62.13|61.73|62.33|61.93|62.37|61.97|62.02|61.62|330
1748704200000|2025-05-31 15:10:00|62.32|61.92|62.1|61.7|62.32|61.92|62.04|61.64|243
1748704500000|2025-05-31 15:15:00|62.09|61.69|62.2|61.8|62.32|61.92|62.05|61.65|332
1748704800000|2025-05-31 15:20:00|62.21|61.81|62.2|61.8|62.37|61.97|62.02|61.62|396
1748705100000|2025-05-31 15:25:00|62.16|61.76|62.58|62.18|62.65|62.25|62.13|61.73|365
1748705400000|2025-05-31 15:30:00|62.81|62.41|62.71|62.31|62.97|62.57|62.59|62.19|505
1748705700000|2025-05-31 15:35:00|62.79|62.39|62.61|62.21|62.97|62.57|62.6|62.2|501
1748706000000|2025-05-31 15:40:00|62.62|62.22|62.61|62.21|62.73|62.33|62.41|62.01|462
1748706300000|2025-05-31 15:45:00|62.62|62.22|62.4|62|62.7|62.3|62.35|61.95|516
1748706600000|2025-05-31 15:50:00|62.41|62.01|62.66|62.26|62.7|62.3|62.39|61.99|352
1748706900000|2025-05-31 15:55:00|62.67|62.27|62.54|62.14|62.69|62.29|62.28|61.88|369
1748707200000|2025-05-31 16:00:00|62.55|62.15|62.55|62.15|62.78|62.38|62.44|62.04|501
1748707500000|2025-05-31 16:05:00|62.53|62.13|62.9|62.5|62.92|62.52|62.52|62.12|300
1748707800000|2025-05-31 16:10:00|62.89|62.49|63.08|62.68|63.3|62.9|62.89|62.49|330
1748708100000|2025-05-31 16:15:00|63.09|62.69|63.35|62.95|64.11|63.71|63.04|62.64|532
1748708400000|2025-05-31 16:20:00|63.36|62.96|63.25|62.85|63.43|63.03|63.18|62.78|368
1748708700000|2025-05-31 16:25:00|63.13|62.73|63.25|62.85|63.32|62.92|63.09|62.69|452
1748709000000|2025-05-31 16:30:00|63.24|62.84|63.87|63.47|63.96|63.56|63.18|62.78|331
1748709300000|2025-05-31 16:35:00|63.86|63.46|63.75|63.35|63.95|63.55|63.48|63.08|400
1748709600000|2025-05-31 16:40:00|63.71|63.31|63.55|63.15|63.88|63.48|63.43|63.03|348
1748709900000|2025-05-31 16:45:00|63.53|63.13|63.55|63.15|63.63|63.23|63.29|62.89|297
1748710200000|2025-05-31 16:50:00|63.56|63.16|63.61|63.21|63.65|63.25|63.34|62.94|244
1748710500000|2025-05-31 16:55:00|63.58|63.18|63.57|63.17|63.64|63.24|63.5|63.1|256
1748710800000|2025-05-31 17:00:00|63.58|63.18|63.35|62.95|63.68|63.28|63.31|62.91|286
1748711100000|2025-05-31 17:05:00|63.36|62.96|63.37|62.97|63.54|63.14|63.27|62.87|225
1748711400000|2025-05-31 17:10:00|63.38|62.98|64.01|63.61|64.06|63.66|63.26|62.86|234
1748711700000|2025-05-31 17:15:00|64.03|63.63|64.05|63.65|64.38|63.98|63.9|63.5|332
1748712000000|2025-05-31 17:20:00|63.99|63.59|63.74|63.34|64.22|63.82|63.57|63.17|551
1748712300000|2025-05-31 17:25:00|63.71|63.31|63.36|62.96|63.86|63.46|63.25|62.85|452
1748712600000|2025-05-31 17:30:00|63.35|62.95|63.55|63.15|63.55|63.15|63.05|62.65|265
1748712900000|2025-05-31 17:35:00|63.52|63.12|63.59|63.19|63.74|63.34|63.51|63.11|114
1748713200000|2025-05-31 17:40:00|63.57|63.17|63.6|63.2|63.63|63.23|63.42|63.02|313
1748713500000|2025-05-31 17:45:00|63.58|63.18|63.62|63.22|63.67|63.27|63.49|63.09|193
1748713800000|2025-05-31 17:50:00|63.6|63.2|63.29|62.89|63.68|63.28|63.22|62.82|382
1748714100000|2025-05-31 17:55:00|63.28|62.88|63.64|63.24|63.64|63.24|63.24|62.84|359
1748714400000|2025-05-31 18:00:00|63.65|63.25|63.88|63.48|63.91|63.51|63.47|63.07|238
1748714700000|2025-05-31 18:05:00|63.89|63.49|64.19|63.79|64.28|63.88|63.85|63.45|265
1748715000000|2025-05-31 18:10:00|64.2|63.8|64.2|63.8|64.28|63.88|64.11|63.71|193
1748715300000|2025-05-31 18:15:00|64.18|63.78|63.53|63.13|64.4|64|63.53|63.13|227
1748715600000|2025-05-31 18:20:00|63.54|63.14|63.8|63.4|63.9|63.5|63.53|63.13|359
1748715900000|2025-05-31 18:25:00|63.84|63.44|63.81|63.41|63.87|63.47|63.62|63.22|220
1748716200000|2025-05-31 18:30:00|63.82|63.42|63.98|63.58|64.24|63.84|63.66|63.26|246
1748716500000|2025-05-31 18:35:00|63.99|63.59|63.97|63.57|64.15|63.75|63.89|63.49|232
1748716800000|2025-05-31 18:40:00|63.96|63.56|64.01|63.61|64.05|63.65|63.84|63.44|239
1748717100000|2025-05-31 18:45:00|64.02|63.62|63.96|63.56|64.04|63.64|63.93|63.53|179
1748717400000|2025-05-31 18:50:00|63.95|63.55|63.88|63.48|64.04|63.64|63.88|63.48|140
1748717700000|2025-05-31 18:55:00|63.89|63.49|63.96|63.56|64.04|63.64|63.83|63.43|307
1748718000000|2025-05-31 19:00:00|63.97|63.57|63.82|63.42|64.03|63.63|63.75|63.35|307
1748718300000|2025-05-31 19:05:00|63.77|63.37|63.99|63.59|64.01|63.61|63.69|63.29|345
1748718600000|2025-05-31 19:10:00|63.97|63.57|63.85|63.45|64.02|63.62|63.81|63.41|256
1748718900000|2025-05-31 19:15:00|63.86|63.46|63.95|63.55|63.99|63.59|63.73|63.33|322
1748719200000|2025-05-31 19:20:00|63.94|63.54|64.06|63.66|64.19|63.79|63.93|63.53|186
1748719500000|2025-05-31 19:25:00|64.09|63.69|64.06|63.66|64.26|63.86|63.9|63.5|319
1748719800000|2025-05-31 19:30:00|64.03|63.63|63.81|63.41|64.09|63.69|63.59|63.19|382
1748720100000|2025-05-31 19:35:00|63.77|63.37|63.96|63.56|64.07|63.67|63.55|63.15|328
1748720400000|2025-05-31 19:40:00|63.92|63.52|63.75|63.35|64.04|63.64|63.6|63.2|276
1748720700000|2025-05-31 19:45:00|63.76|63.36|63.87|63.47|63.94|63.54|63.62|63.22|181
1748721000000|2025-05-31 19:50:00|63.86|63.46|63.76|63.36|63.93|63.53|63.74|63.34|196
1748721300000|2025-05-31 19:55:00|63.77|63.37|63.71|63.31|63.82|63.42|63.7|63.3|178
1748721600000|2025-05-31 20:00:00|63.72|63.32|63.56|63.16|63.78|63.38|63.38|62.98|461
1748721900000|2025-05-31 20:05:00|63.57|63.17|63.03|62.63|63.57|63.17|62.79|62.39|521
1748722200000|2025-05-31 20:10:00|63.04|62.64|63.1|62.7|63.15|62.75|62.89|62.49|399
1748722500000|2025-05-31 20:15:00|63.14|62.74|63.08|62.68|63.17|62.77|62.96|62.56|300
1748722800000|2025-05-31 20:20:00|63.07|62.67|63.07|62.67|63.24|62.84|63.02|62.62|302
1748723100000|2025-05-31 20:25:00|63.09|62.69|63.01|62.61|63.23|62.83|62.98|62.58|303
1748723400000|2025-05-31 20:30:00|63.03|62.63|63|62.6|63.18|62.78|62.98|62.58|172
1748723700000|2025-05-31 20:35:00|63.03|62.63|62.93|62.53|63.07|62.67|62.89|62.49|141
1748724000000|2025-05-31 20:40:00|62.9|62.5|63.15|62.75|63.2|62.8|62.87|62.47|340
1748724300000|2025-05-31 20:45:00|63.12|62.72|62.96|62.56|63.19|62.79|62.9|62.5|331
1748724600000|2025-05-31 20:50:00|62.95|62.55|62.93|62.53|63.1|62.7|62.82|62.42|322
1748724900000|2025-05-31 20:55:00|62.94|62.54|63.06|62.66|63.16|62.76|62.84|62.44|315
1748725200000|2025-05-31 21:00:00|63.07|62.67|63.26|62.86|63.3|62.9|63.01|62.61|265
1748725500000|2025-05-31 21:05:00|63.28|62.88|63.51|63.11|63.56|63.16|63.2|62.8|207
1748725800000|2025-05-31 21:10:00|63.45|63.05|63.21|62.81|63.55|63.15|63.09|62.69|240
1748726100000|2025-05-31 21:15:00|63.17|62.77|63.36|62.96|63.39|62.99|62.92|62.52|297
1748726400000|2025-05-31 21:20:00|63.33|62.93|63.36|62.96|63.39|62.99|63.3|62.9|199
1748726700000|2025-05-31 21:25:00|63.35|62.95|63.3|62.9|63.36|62.96|63.06|62.66|245
1748727000000|2025-05-31 21:30:00|63.29|62.89|63.38|62.98|63.46|63.06|63.21|62.81|192
1748727300000|2025-05-31 21:35:00|63.37|62.97|63.54|63.14|63.65|63.25|63.34|62.94|276
1748727600000|2025-05-31 21:40:00|63.55|63.15|63.51|63.11|63.66|63.26|63.47|63.07|297
1748727900000|2025-05-31 21:45:00|63.52|63.12|63.56|63.16|63.65|63.25|63.46|63.06|245
1748728200000|2025-05-31 21:50:00|63.59|63.19|63.52|63.12|63.61|63.21|63.44|63.04|382
1748728500000|2025-05-31 21:55:00|63.53|63.13|63.58|63.18|63.65|63.25|63.43|63.03|316
1748728800000|2025-05-31 22:00:00|63.57|63.17|63.73|63.33|63.75|63.35|63.52|63.12|303
1748729100000|2025-05-31 22:05:00|63.66|63.26|63.49|63.09|63.69|63.29|63.41|63.01|310
1748729400000|2025-05-31 22:10:00|63.48|63.08|62.76|62.36|63.51|63.11|62.58|62.18|521
1748729700000|2025-05-31 22:15:00|62.84|62.44|62.17|61.77|62.84|62.44|62.06|61.66|526
1748730000000|2025-05-31 22:20:00|62.18|61.78|62.12|61.72|62.49|62.09|62.07|61.67|433
1748730300000|2025-05-31 22:25:00|62.09|61.69|62.44|62.04|62.53|62.13|62.08|61.68|521
1748730600000|2025-05-31 22:30:00|62.42|62.02|62.42|62.02|62.69|62.29|62.18|61.78|600
1748730900000|2025-05-31 22:35:00|62.41|62.01|62.34|61.94|62.52|62.12|62.1|61.7|499
1748731200000|2025-05-31 22:40:00|62.33|61.93|61.8|61.4|62.49|62.09|61.75|61.35|353
1748731500000|2025-05-31 22:45:00|61.75|61.35|61.8|61.4|61.96|61.56|61.74|61.34|355
1748731800000|2025-05-31 22:50:00|61.81|61.41|61.94|61.54|62.07|61.67|61.75|61.35|333
1748732100000|2025-05-31 22:55:00|61.92|61.52|62.03|61.63|62.15|61.75|61.92|61.52|370
1748732400000|2025-05-31 23:00:00|62.04|61.64|61.87|61.47|62.18|61.78|61.86|61.46|392
1748732700000|2025-05-31 23:05:00|61.88|61.48|61.63|61.23|62.03|61.63|61.48|61.08|360
1748733000000|2025-05-31 23:10:00|61.76|61.36|61.26|60.86|61.83|61.43|61.2|60.8|345
1748733300000|2025-05-31 23:15:00|61.27|60.87|61.43|61.03|61.48|61.08|61.21|60.81|199
1748733600000|2025-05-31 23:20:00|61.4|61|61.28|60.88|61.48|61.08|61.23|60.83|217
1748733900000|2025-05-31 23:25:00|61.27|60.87|61.32|60.92|61.38|60.98|61.2|60.8|286
1748734200000|2025-05-31 23:30:00|61.33|60.93|61.37|60.97|61.59|61.19|61.19|60.79|296
1748734500000|2025-05-31 23:35:00|61.38|60.98|61.43|61.03|61.51|61.11|61.25|60.85|314
1748734800000|2025-05-31 23:40:00|61.45|61.05|61.42|61.02|61.47|61.07|61.26|60.86|317
1748735100000|2025-05-31 23:45:00|61.41|61.01|61.32|60.92|61.46|61.06|61.32|60.92|230
1748735400000|2025-05-31 23:50:00|61.31|60.91|61.35|60.95|61.37|60.97|61.31|60.91|25
1748735700000|2025-05-31 23:55:00|61.34|60.94|61.35|60.95|61.35|60.95|61.32|60.92|23
1748736000000|2025-06-01 00:00:00|61.34|60.94|61.44|61.04|61.5|61.1|61.34|60.94|168
1748736300000|2025-06-01 00:05:00|61.45|61.05|61.43|61.03|61.5|61.1|61.27|60.87|195
1748736600000|2025-06-01 00:10:00|61.44|61.04|61.44|61.04|61.51|61.11|61.26|60.86|229
1748736900000|2025-06-01 00:15:00|61.45|61.05|61.58|61.18|61.6|61.2|61.34|60.94|203
1748737200000|2025-06-01 00:20:00|61.57|61.17|61.64|61.24|61.68|61.28|61.45|61.05|125
1748737500000|2025-06-01 00:25:00|61.56|61.16|61.74|61.34|61.76|61.36|61.53|61.13|154
1748737800000|2025-06-01 00:30:00|61.66|61.26|61.53|61.13|61.73|61.33|61.4|61|259
1748738100000|2025-06-01 00:35:00|61.5|61.1|61.68|61.28|61.72|61.32|61.43|61.03|231
1748738400000|2025-06-01 00:40:00|61.69|61.29|61.67|61.27|61.72|61.32|61.53|61.13|205
1748738700000|2025-06-01 00:45:00|61.69|61.29|61.78|61.38|61.81|61.41|61.4|61|265
1748739000000|2025-06-01 00:50:00|61.77|61.37|61.82|61.42|61.86|61.46|61.77|61.37|48
1748739300000|2025-06-01 00:55:00|61.8|61.4|61.92|61.52|61.94|61.54|61.79|61.39|214
1748739600000|2025-06-01 01:00:00|61.91|61.51|61.89|61.49|61.96|61.56|61.8|61.4|299
1748739900000|2025-06-01 01:05:00|61.91|61.51|61.82|61.42|61.93|61.53|61.76|61.36|419
1748740200000|2025-06-01 01:10:00|61.8|61.4|61.87|61.47|61.98|61.58|61.74|61.34|413
1748740500000|2025-06-01 01:15:00|61.85|61.45|61.84|61.44|62.22|61.82|61.83|61.43|397
1748740800000|2025-06-01 01:20:00|61.88|61.48|61.94|61.54|62.15|61.75|61.83|61.43|434
1748741100000|2025-06-01 01:25:00|61.86|61.46|62.06|61.66|62.29|61.89|61.86|61.46|487
1748741400000|2025-06-01 01:30:00|62|61.6|61.98|61.58|62.16|61.76|61.89|61.49|521
1748741700000|2025-06-01 01:35:00|61.96|61.56|62.09|61.69|62.14|61.74|61.87|61.47|485
1748742000000|2025-06-01 01:40:00|62.08|61.68|61.99|61.59|62.1|61.7|61.79|61.39|484
1748742300000|2025-06-01 01:45:00|61.98|61.58|61.84|61.44|62.01|61.61|61.73|61.33|468
1748742600000|2025-06-01 01:50:00|61.85|61.45|61.15|60.75|61.97|61.57|61.12|60.72|416
1748742900000|2025-06-01 01:55:00|61.14|60.74|60.93|60.53|61.37|60.97|60.83|60.43|233
1748743200000|2025-06-01 02:00:00|60.94|60.54|60.85|60.45|61.02|60.62|60.79|60.39|184
1748743500000|2025-06-01 02:05:00|60.84|60.44|60.67|60.27|61.09|60.69|60.44|60.04|193
1748743800000|2025-06-01 02:10:00|60.65|60.25|60.72|60.32|60.96|60.56|60.52|60.12|305
1748744100000|2025-06-01 02:15:00|60.68|60.28|61.05|60.65|61.11|60.71|60.59|60.19|296
1748744400000|2025-06-01 02:20:00|61.03|60.63|61.05|60.65|61.15|60.75|60.85|60.45|277
1748744700000|2025-06-01 02:25:00|61.03|60.63|61.08|60.68|61.19|60.79|61|60.6|168
1748745000000|2025-06-01 02:30:00|61.07|60.67|61.15|60.75|61.21|60.81|60.98|60.58|191
1748745300000|2025-06-01 02:35:00|61.14|60.74|61.42|61.02|61.53|61.13|60.89|60.49|251
1748745600000|2025-06-01 02:40:00|61.37|60.97|61.24|60.84|61.63|61.23|61.11|60.71|301
1748745900000|2025-06-01 02:45:00|61.22|60.82|61.32|60.92|61.39|60.99|61.14|60.74|197
1748746200000|2025-06-01 02:50:00|61.33|60.93|61.4|61|61.61|61.21|61.22|60.82|183
1748746500000|2025-06-01 02:55:00|61.39|60.99|61.19|60.79|61.54|61.14|61.16|60.76|207
1748746800000|2025-06-01 03:00:00|61.2|60.8|61.1|60.7|61.39|60.99|61.08|60.68|161
1748747100000|2025-06-01 03:05:00|61.18|60.78|61.03|60.63|61.32|60.92|60.96|60.56|232
1748747400000|2025-06-01 03:10:00|61|60.6|61.22|60.82|61.34|60.94|60.9|60.5|147
1748747700000|2025-06-01 03:15:00|61.21|60.81|61.15|60.75|61.37|60.97|61.14|60.74|243
1748748000000|2025-06-01 03:20:00|61.26|60.86|60.8|60.4|61.34|60.94|60.67|60.27|279
1748748300000|2025-06-01 03:25:00|60.79|60.39|61.12|60.72|61.38|60.98|60.67|60.27|447
1748748600000|2025-06-01 03:30:00|61.14|60.74|60.89|60.49|61.35|60.95|60.84|60.44|354
1748748900000|2025-06-01 03:35:00|60.87|60.47|61.12|60.72|61.3|60.9|60.87|60.47|269
1748749200000|2025-06-01 03:40:00|61.11|60.71|61.14|60.74|61.25|60.85|61.07|60.67|231
1748749500000|2025-06-01 03:45:00|61.16|60.76|61.46|61.06|61.49|61.09|61.07|60.67|292
1748749800000|2025-06-01 03:50:00|61.43|61.03|61.32|60.92|61.45|61.05|61.23|60.83|249
1748750100000|2025-06-01 03:55:00|61.3|60.9|61.13|60.73|61.34|60.94|61.05|60.65|245
1748750400000|2025-06-01 04:00:00|61.12|60.72|60.97|60.57|61.21|60.81|60.92|60.52|219
1748750700000|2025-06-01 04:05:00|60.99|60.59|60.92|60.52|61.08|60.68|60.66|60.26|281
1748751000000|2025-06-01 04:10:00|60.9|60.5|60.97|60.57|61.14|60.74|60.87|60.47|185
1748751300000|2025-06-01 04:15:00|60.98|60.58|61.11|60.71|61.22|60.82|60.97|60.57|131
1748751600000|2025-06-01 04:20:00|61.12|60.72|61.52|61.12|61.57|61.17|61.1|60.7|256
1748751900000|2025-06-01 04:25:00|61.5|61.1|61.45|61.05|61.66|61.26|61.38|60.98|307
1748752200000|2025-06-01 04:30:00|61.44|61.04|61.71|61.31|61.81|61.41|61.4|61|71
1748752500000|2025-06-01 04:35:00|61.69|61.29|61.76|61.36|61.88|61.48|61.54|61.14|378
1748752800000|2025-06-01 04:40:00|61.8|61.4|61.6|61.2|61.85|61.45|61.55|61.15|236
1748753100000|2025-06-01 04:45:00|61.67|61.27|61.71|61.31|61.84|61.44|61.56|61.16|237
1748753400000|2025-06-01 04:50:00|61.72|61.32|61.76|61.36|61.83|61.43|61.64|61.24|242
1748753700000|2025-06-01 04:55:00|61.75|61.35|61.68|61.28|61.83|61.43|61.63|61.23|213
1748754000000|2025-06-01 05:00:00|61.71|61.31|61.52|61.12|61.71|61.31|61.52|61.12|188
1748754300000|2025-06-01 05:05:00|61.51|61.11|61.25|60.85|61.53|61.13|61.08|60.68|321
1748754600000|2025-06-01 05:10:00|61.27|60.87|61.41|61.01|61.44|61.04|61.2|60.8|279
1748754900000|2025-06-01 05:15:00|61.44|61.04|61.5|61.1|61.63|61.23|61.35|60.95|233
1748755200000|2025-06-01 05:20:00|61.51|61.11|61.32|60.92|61.59|61.19|61.14|60.74|304
1748755500000|2025-06-01 05:25:00|61.31|60.91|61.29|60.89|61.35|60.95|61.17|60.77|244
1748755800000|2025-06-01 05:30:00|61.28|60.88|61.21|60.81|61.43|61.03|61.04|60.64|375
1748756100000|2025-06-01 05:35:00|61.22|60.82|61.48|61.08|61.6|61.2|61.19|60.79|297
1748756400000|2025-06-01 05:40:00|61.49|61.09|61.19|60.79|61.49|61.09|61.15|60.75|294
1748756700000|2025-06-01 05:45:00|61.2|60.8|61.26|60.86|61.37|60.97|61.09|60.69|245
1748757000000|2025-06-01 05:50:00|61.3|60.9|61.36|60.96|61.5|61.1|61.23|60.83|296
1748757300000|2025-06-01 05:55:00|61.38|60.98|61.41|61.01|61.48|61.08|61.28|60.88|309
1748757600000|2025-06-01 06:00:00|61.5|61.1|61.05|60.65|61.5|61.1|61.04|60.64|233
1748757900000|2025-06-01 06:05:00|61.06|60.66|61.12|60.72|61.24|60.84|60.94|60.54|289
1748758200000|2025-06-01 06:10:00|61.21|60.81|61.34|60.94|61.38|60.98|60.95|60.55|287
1748758500000|2025-06-01 06:15:00|61.35|60.95|61.19|60.79|61.46|61.06|61.04|60.64|423
1748758800000|2025-06-01 06:20:00|61.15|60.75|60.93|60.53|61.19|60.79|60.81|60.41|399
1748759100000|2025-06-01 06:25:00|60.88|60.48|61.14|60.74|61.22|60.82|60.88|60.48|324
1748759400000|2025-06-01 06:30:00|61.13|60.73|61.21|60.81|61.29|60.89|61.03|60.63|215
1748759700000|2025-06-01 06:35:00|61.22|60.82|61.26|60.86|61.32|60.92|61.11|60.71|214
1748760000000|2025-06-01 06:40:00|61.27|60.87|61.35|60.95|61.44|61.04|61.13|60.73|235
1748760300000|2025-06-01 06:45:00|61.36|60.96|61.49|61.09|61.51|61.11|61.2|60.8|184
1748760600000|2025-06-01 06:50:00|61.48|61.08|61.62|61.22|61.8|61.4|61.47|61.07|168
1748760900000|2025-06-01 06:55:00|61.63|61.23|61.79|61.39|61.82|61.42|61.45|61.05|152
1748761200000|2025-06-01 07:00:00|61.8|61.4|61.79|61.39|62.05|61.65|61.67|61.27|246
1748761500000|2025-06-01 07:05:00|61.81|61.41|61.71|61.31|61.95|61.55|61.58|61.18|372
1748761800000|2025-06-01 07:10:00|61.77|61.37|61.83|61.43|62.17|61.77|61.71|61.31|439
1748762100000|2025-06-01 07:15:00|61.85|61.45|62.13|61.73|62.29|61.89|61.81|61.41|407
1748762400000|2025-06-01 07:20:00|62.12|61.72|61.93|61.53|62.23|61.83|61.83|61.43|282
1748762700000|2025-06-01 07:25:00|61.94|61.54|62.13|61.73|62.32|61.92|61.89|61.49|185
1748763000000|2025-06-01 07:30:00|62.11|61.71|62.07|61.67|62.35|61.95|61.93|61.53|378
1748763300000|2025-06-01 07:35:00|62|61.6|61.91|61.51|62.12|61.72|61.66|61.26|318
1748763600000|2025-06-01 07:40:00|61.89|61.49|61.88|61.48|62|61.6|61.74|61.34|294
1748763900000|2025-06-01 07:45:00|61.86|61.46|61.86|61.46|62.19|61.79|61.71|61.31|373
1748764200000|2025-06-01 07:50:00|61.81|61.41|61.8|61.4|62.04|61.64|61.74|61.34|256
1748764500000|2025-06-01 07:55:00|61.86|61.46|61.7|61.3|61.91|61.51|61.59|61.19|324
1748764800000|2025-06-01 08:00:00|61.71|61.31|61.71|61.31|61.86|61.46|61.58|61.18|314
1748765100000|2025-06-01 08:05:00|61.72|61.32|61.67|61.27|61.83|61.43|61.57|61.17|330
1748765400000|2025-06-01 08:10:00|61.68|61.28|61.63|61.23|61.82|61.42|61.59|61.19|269
1748765700000|2025-06-01 08:15:00|61.64|61.24|61.68|61.28|61.93|61.53|61.58|61.18|344
1748766000000|2025-06-01 08:20:00|61.69|61.29|61.35|60.95|61.71|61.31|61.28|60.88|247
1748766300000|2025-06-01 08:25:00|61.36|60.96|61.19|60.79|61.49|61.09|61.17|60.77|381
1748766600000|2025-06-01 08:30:00|61.18|60.78|61.21|60.81|61.3|60.9|61.15|60.75|357
1748766900000|2025-06-01 08:35:00|61.2|60.8|61.19|60.79|61.25|60.85|61.11|60.71|218
1748767200000|2025-06-01 08:40:00|61.2|60.8|61.19|60.79|61.21|60.81|61.14|60.74|122
1748767500000|2025-06-01 08:45:00|61.15|60.75|61.17|60.77|61.2|60.8|61.12|60.72|182
1748767800000|2025-06-01 08:50:00|61.16|60.76|61.18|60.78|61.19|60.79|61.14|60.74|210
1748768100000|2025-06-01 08:55:00|61.17|60.77|61.21|60.81|61.21|60.81|61.14|60.74|78
1748768400000|2025-06-01 09:00:00|61.22|60.82|61.15|60.75|61.24|60.84|61.14|60.74|141
1748768700000|2025-06-01 09:05:00|61.19|60.79|61.24|60.84|61.38|60.98|61.14|60.74|366
1748769000000|2025-06-01 09:10:00|61.31|60.91|61.2|60.8|61.33|60.93|61.04|60.64|297
1748769300000|2025-06-01 09:15:00|61.19|60.79|61.2|60.8|61.27|60.87|60.96|60.56|344
1748769600000|2025-06-01 09:20:00|61.19|60.79|61.23|60.83|61.26|60.86|60.95|60.55|395
1748769900000|2025-06-01 09:25:00|61.24|60.84|61.09|60.69|61.36|60.96|60.95|60.55|384
1748770200000|2025-06-01 09:30:00|61.1|60.7|60.8|60.4|61.32|60.92|60.74|60.34|437
1748770500000|2025-06-01 09:35:00|60.81|60.41|60.83|60.43|61.1|60.7|60.77|60.37|352
1748770800000|2025-06-01 09:40:00|60.81|60.41|60.44|60.04|60.96|60.56|60.41|60.01|328
1748771100000|2025-06-01 09:45:00|60.5|60.1|60.51|60.11|60.6|60.2|60.34|59.94|340
1748771400000|2025-06-01 09:50:00|60.52|60.12|60.55|60.15|60.63|60.23|60.4|60|333
1748771700000|2025-06-01 09:55:00|60.48|60.08|60.61|60.21|60.65|60.25|60.42|60.02|272
1748772000000|2025-06-01 10:00:00|60.62|60.22|60.81|60.41|61.06|60.66|60.51|60.11|330
1748772300000|2025-06-01 10:05:00|60.82|60.42|60.95|60.55|61.12|60.72|60.68|60.28|412
1748772600000|2025-06-01 10:10:00|61.02|60.62|61.03|60.63|61.2|60.8|60.88|60.48|384
1748772900000|2025-06-01 10:15:00|61.02|60.62|61.32|60.92|61.35|60.95|60.9|60.5|325
1748773200000|2025-06-01 10:20:00|61.33|60.93|61.61|61.21|61.83|61.43|61.15|60.75|365
1748773500000|2025-06-01 10:25:00|61.62|61.22|61.42|61.02|61.82|61.42|61.36|60.96|471
1748773800000|2025-06-01 10:30:00|61.35|60.95|61.18|60.78|61.55|61.15|61.12|60.72|387
1748774100000|2025-06-01 10:35:00|61.2|60.8|60.99|60.59|61.33|60.93|60.82|60.42|339
1748774400000|2025-06-01 10:40:00|60.96|60.56|61.05|60.65|61.23|60.83|60.92|60.52|300
1748774700000|2025-06-01 10:45:00|61.06|60.66|61.09|60.69|61.4|61|60.98|60.58|342
1748775000000|2025-06-01 10:50:00|61.1|60.7|61.12|60.72|61.24|60.84|60.94|60.54|376
1748775300000|2025-06-01 10:55:00|61.13|60.73|61.25|60.85|61.34|60.94|61.06|60.66|339
1748775600000|2025-06-01 11:00:00|61.2|60.8|61.3|60.9|61.42|61.02|60.74|60.34|406
1748775900000|2025-06-01 11:05:00|60.99|60.59|61.24|60.84|61.5|61.1|60.9|60.5|398
1748776200000|2025-06-01 11:10:00|61.25|60.85|61.09|60.69|61.53|61.13|60.87|60.47|420
1748776500000|2025-06-01 11:15:00|61.08|60.68|61.23|60.83|61.46|61.06|60.78|60.38|357
1748776800000|2025-06-01 11:20:00|61.08|60.68|61.47|61.07|61.54|61.14|60.91|60.51|414
1748777100000|2025-06-01 11:25:00|61.46|61.06|61.71|61.31|61.76|61.36|61.31|60.91|374
1748777400000|2025-06-01 11:30:00|61.74|61.34|61.71|61.31|61.81|61.41|61.59|61.19|125
1748777700000|2025-06-01 11:35:00|61.74|61.34|61.77|61.37|61.87|61.47|61.65|61.25|190
1748778000000|2025-06-01 11:40:00|61.72|61.32|61.81|61.41|61.86|61.46|61.69|61.29|259
1748778300000|2025-06-01 11:45:00|61.82|61.42|61.76|61.36|61.98|61.58|61.65|61.25|345
1748778600000|2025-06-01 11:50:00|61.77|61.37|61.77|61.37|61.94|61.54|61.69|61.29|417
1748778900000|2025-06-01 11:55:00|61.78|61.38|61.79|61.39|61.93|61.53|61.68|61.28|449
1748779200000|2025-06-01 12:00:00|61.81|61.41|61.54|61.14|61.93|61.53|61.47|61.07|466
1748779500000|2025-06-01 12:05:00|61.5|61.1|61.63|61.23|61.74|61.34|61.28|60.88|458
1748779800000|2025-06-01 12:10:00|61.55|61.15|61.55|61.15|61.73|61.33|61.46|61.06|351
1748780100000|2025-06-01 12:15:00|61.56|61.16|61.56|61.16|61.68|61.28|61.45|61.05|302
1748780400000|2025-06-01 12:20:00|61.58|61.18|61.26|60.86|61.63|61.23|61.14|60.74|314
1748780700000|2025-06-01 12:25:00|61.27|60.87|61.21|60.81|61.31|60.91|61.13|60.73|283
1748781000000|2025-06-01 12:30:00|61.22|60.82|61.03|60.63|61.31|60.91|60.99|60.59|267
1748781300000|2025-06-01 12:35:00|61.04|60.64|60.84|60.44|61.07|60.67|60.72|60.32|406
1748781600000|2025-06-01 12:40:00|60.83|60.43|61.06|60.66|61.07|60.67|60.72|60.32|283
1748781900000|2025-06-01 12:45:00|61.05|60.65|60.63|60.23|61.05|60.65|60.53|60.13|267
1748782200000|2025-06-01 12:50:00|60.55|60.15|60.61|60.21|60.74|60.34|60.52|60.12|333
1748782500000|2025-06-01 12:55:00|60.62|60.22|60.87|60.47|60.87|60.47|60.52|60.12|440
1748782800000|2025-06-01 13:00:00|60.83|60.43|60.87|60.47|60.88|60.48|60.62|60.22|266
1748783100000|2025-06-01 13:05:00|60.82|60.42|60.94|60.54|61.07|60.67|60.69|60.29|417
1748783400000|2025-06-01 13:10:00|60.97|60.57|61.35|60.95|61.58|61.18|60.86|60.46|429
1748783700000|2025-06-01 13:15:00|61.34|60.94|61.11|60.71|61.51|61.11|61.05|60.65|417
1748784000000|2025-06-01 13:20:00|61.12|60.72|61.21|60.81|61.31|60.91|61.01|60.61|365
1748784300000|2025-06-01 13:25:00|61.22|60.82|61.24|60.84|61.34|60.94|61.12|60.72|275
1748784600000|2025-06-01 13:30:00|61.29|60.89|61.47|61.07|61.5|61.1|61.19|60.79|292
1748784900000|2025-06-01 13:35:00|61.48|61.08|61.53|61.13|61.54|61.14|61.38|60.98|277
1748785200000|2025-06-01 13:40:00|61.52|61.12|61.72|61.32|61.73|61.33|61.48|61.08|390
1748785500000|2025-06-01 13:45:00|61.73|61.33|61.64|61.24|61.85|61.45|61.6|61.2|363
1748785800000|2025-06-01 13:50:00|61.63|61.23|61.8|61.4|61.81|61.41|61.59|61.19|388
1748786100000|2025-06-01 13:55:00|61.81|61.41|61.91|61.51|61.93|61.53|61.67|61.27|309
1748786400000|2025-06-01 14:00:00|61.92|61.52|61.67|61.27|61.96|61.56|61.56|61.16|330
1748786700000|2025-06-01 14:05:00|61.65|61.25|62.06|61.66|62.06|61.66|61.59|61.19|194
1748787000000|2025-06-01 14:10:00|62.01|61.61|61.99|61.59|62.1|61.7|61.78|61.38|303
1748787300000|2025-06-01 14:15:00|62|61.6|62.15|61.75|62.18|61.78|61.84|61.44|318
1748787600000|2025-06-01 14:20:00|62.16|61.76|62.16|61.76|62.21|61.81|62.12|61.72|163
1748787900000|2025-06-01 14:25:00|62.17|61.77|62.42|62.02|62.46|62.06|62.14|61.74|342
1748788200000|2025-06-01 14:30:00|62.43|62.03|62.35|61.95|62.53|62.13|62.22|61.82|368
1748788500000|2025-06-01 14:35:00|62.22|61.82|64.03|63.63|64.22|63.82|62.21|61.81|461
1748788800000|2025-06-01 14:40:00|64.04|63.64|63.59|63.19|64.24|63.84|63.37|62.97|362
1748789100000|2025-06-01 14:45:00|63.57|63.17|63.59|63.19|63.91|63.51|63.36|62.96|340
1748789400000|2025-06-01 14:50:00|63.58|63.18|63.76|63.36|63.79|63.39|63.2|62.8|320
1748789700000|2025-06-01 14:55:00|63.77|63.37|63.69|63.29|63.79|63.39|63.35|62.95|342
1748790000000|2025-06-01 15:00:00|63.68|63.28|63.67|63.27|63.76|63.36|63.55|63.15|329
1748790300000|2025-06-01 15:05:00|63.65|63.25|63.7|63.3|63.84|63.44|63.63|63.23|193
1748790600000|2025-06-01 15:10:00|63.69|63.29|63.55|63.15|63.79|63.39|63.29|62.89|291
1748790900000|2025-06-01 15:15:00|63.54|63.14|63.54|63.14|63.71|63.31|63.37|62.97|256
1748791200000|2025-06-01 15:20:00|63.57|63.17|63.33|62.93|63.62|63.22|63.29|62.89|227
1748791500000|2025-06-01 15:25:00|63.32|62.92|64.12|63.72|64.14|63.74|63.23|62.83|290
1748791800000|2025-06-01 15:30:00|64.01|63.61|63.82|63.42|64.21|63.81|63.74|63.34|451
1748792100000|2025-06-01 15:35:00|63.83|63.43|64.05|63.65|64.08|63.68|63.79|63.39|322
1748792400000|2025-06-01 15:40:00|64.04|63.64|64.02|63.62|64.11|63.71|63.91|63.51|241
1748792700000|2025-06-01 15:45:00|64.03|63.63|64.1|63.7|64.13|63.73|63.95|63.55|284
1748793000000|2025-06-01 15:50:00|64.11|63.71|63.96|63.56|64.17|63.77|63.89|63.49|300
1748793300000|2025-06-01 15:55:00|63.98|63.58|63.8|63.4|64.06|63.66|63.7|63.3|314
1748793600000|2025-06-01 16:00:00|63.81|63.41|63.74|63.34|63.99|63.59|63.53|63.13|216
1748793900000|2025-06-01 16:05:00|63.75|63.35|63.83|63.43|63.95|63.55|63.57|63.17|346
1748794200000|2025-06-01 16:10:00|63.87|63.47|63.94|63.54|64.15|63.75|63.86|63.46|294
1748794500000|2025-06-01 16:15:00|63.95|63.55|63.83|63.43|64.08|63.68|63.72|63.32|374
1748794800000|2025-06-01 16:20:00|63.82|63.42|64.01|63.61|64.05|63.65|63.72|63.32|268
1748795100000|2025-06-01 16:25:00|64|63.6|63.91|63.51|64.13|63.73|63.79|63.39|246
1748795400000|2025-06-01 16:30:00|63.9|63.5|63.86|63.46|64|63.6|63.62|63.22|346
1748795700000|2025-06-01 16:35:00|63.88|63.48|64.28|63.88|64.42|64.02|63.72|63.32|260
1748796000000|2025-06-01 16:40:00|64.29|63.89|64.49|64.09|64.53|64.13|64.25|63.85|218
1748796300000|2025-06-01 16:45:00|64.5|64.1|64.44|64.04|64.52|64.12|64.36|63.96|169
1748796600000|2025-06-01 16:50:00|64.45|64.05|64.49|64.09|64.53|64.13|64.32|63.92|180
1748796900000|2025-06-01 16:55:00|64.47|64.07|64.73|64.33|64.88|64.48|64.47|64.07|157
1748797200000|2025-06-01 17:00:00|64.74|64.34|65.38|64.98|65.49|65.09|64.72|64.32|222
1748797500000|2025-06-01 17:05:00|65.39|64.99|66.21|65.81|66.49|66.09|65.09|64.69|263
1748797800000|2025-06-01 17:10:00|66.2|65.8|65.68|65.28|66.35|65.95|65.68|65.28|370
1748798100000|2025-06-01 17:15:00|65.66|65.26|65.72|65.32|65.83|65.43|65.5|65.1|198
1748798400000|2025-06-01 17:20:00|65.7|65.3|65.54|65.14|65.81|65.41|65.38|64.98|242
1748798700000|2025-06-01 17:25:00|65.47|65.07|66.27|65.87|66.32|65.92|65.47|65.07|195
1748799000000|2025-06-01 17:30:00|66.26|65.86|67.54|67.14|67.72|67.32|66.15|65.75|284
1748799300000|2025-06-01 17:35:00|67.52|67.12|66.31|65.91|67.52|67.12|65.92|65.52|385
1748799600000|2025-06-01 17:40:00|66.3|65.9|66.15|65.75|66.38|65.98|66.15|65.75|57
1748799900000|2025-06-01 17:45:00|66.14|65.74|65.69|65.29|66.23|65.83|65.62|65.22|189
1748800200000|2025-06-01 17:50:00|65.7|65.3|66.24|65.84|66.27|65.87|65.68|65.28|247
1748800500000|2025-06-01 17:55:00|66.21|65.81|66.13|65.73|66.92|66.52|66|65.6|184
1748800800000|2025-06-01 18:00:00|66.14|65.74|66.59|66.19|66.8|66.4|66.14|65.74|337
1748801100000|2025-06-01 18:05:00|66.6|66.2|65.96|65.56|66.9|66.5|65.95|65.55|311
1748801400000|2025-06-01 18:10:00|65.97|65.57|65.57|65.17|66.3|65.9|65.49|65.09|314
1748801700000|2025-06-01 18:15:00|65.56|65.16|65.52|65.12|66.02|65.62|65.46|65.06|357
1748802000000|2025-06-01 18:20:00|65.53|65.13|65.65|65.25|65.73|65.33|65.46|65.06|317
1748802300000|2025-06-01 18:25:00|65.64|65.24|65.61|65.21|65.86|65.46|65.47|65.07|265
1748802600000|2025-06-01 18:30:00|65.62|65.22|65|64.6|65.7|65.3|64.95|64.55|210
1748802900000|2025-06-01 18:35:00|64.99|64.59|64.84|64.44|65.12|64.72|64.72|64.32|207
1748803200000|2025-06-01 18:40:00|64.82|64.42|64.8|64.4|64.98|64.58|64.77|64.37|184
1748803500000|2025-06-01 18:45:00|64.83|64.43|64.87|64.47|64.98|64.58|64.72|64.32|207
1748803800000|2025-06-01 18:50:00|64.88|64.48|64.7|64.3|64.97|64.57|64.62|64.22|202
1748804100000|2025-06-01 18:55:00|64.69|64.29|64.92|64.52|65.4|65|64.67|64.27|469
1748804400000|2025-06-01 19:00:00|64.93|64.53|64.9|64.5|65.3|64.9|64.88|64.48|339
1748804700000|2025-06-01 19:05:00|64.89|64.49|64.73|64.33|65.02|64.62|64.6|64.2|328
1748805000000|2025-06-01 19:10:00|64.64|64.24|64.93|64.53|65.02|64.62|64.59|64.19|336
1748805300000|2025-06-01 19:15:00|64.91|64.51|65.03|64.63|65.07|64.67|64.8|64.4|361
1748805600000|2025-06-01 19:20:00|65.02|64.62|64.96|64.56|65.07|64.67|64.89|64.49|241
1748805900000|2025-06-01 19:25:00|64.95|64.55|65.04|64.64|65.13|64.73|64.89|64.49|230
1748806200000|2025-06-01 19:30:00|65.05|64.65|65.5|64.1|65.65|64.76|65.03|63.96|271
1748806500000|2025-06-01 19:35:00|65.48|64.08|65.35|63.95|65.5|64.1|65.33|63.93|290
1748806800000|2025-06-01 19:40:00|65.37|63.97|65.43|64.03|65.54|64.14|65.37|63.97|250
1748807100000|2025-06-01 19:45:00|65.44|64.04|65.28|63.88|65.54|64.14|65.2|63.8|227
1748807400000|2025-06-01 19:50:00|65.27|63.87|64.68|63.28|65.39|63.99|64.58|63.18|327
1748807700000|2025-06-01 19:55:00|64.67|63.27|64.93|63.53|65.01|63.61|64.63|63.23|344
1748808000000|2025-06-01 20:00:00|64.92|63.52|65.62|64.22|65.94|64.54|64.89|63.49|359
1748808300000|2025-06-01 20:05:00|65.63|64.23|65.89|64.49|66.09|64.69|65.63|64.23|244
1748808600000|2025-06-01 20:10:00|65.92|64.52|66.05|64.65|66.05|64.65|65.69|64.29|223
1748808900000|2025-06-01 20:15:00|65.93|64.53|66.3|64.9|66.34|64.94|65.75|64.35|262
1748809200000|2025-06-01 20:20:00|66.29|64.89|66.4|65|66.45|65.05|66.17|64.77|236
1748809500000|2025-06-01 20:25:00|66.41|65.01|66.34|64.94|66.5|65.1|66.28|64.88|181
1748809800000|2025-06-01 20:30:00|66.32|64.92|66.22|64.82|66.37|64.97|65.99|64.59|266
1748810100000|2025-06-01 20:35:00|66.23|64.83|66.65|65.25|66.78|65.38|66.07|64.67|250
1748810400000|2025-06-01 20:40:00|66.63|65.23|66.26|64.86|66.64|65.24|65.85|64.45|157
1748810700000|2025-06-01 20:45:00|66.29|64.89|66.05|64.65|66.42|65.02|65.8|64.4|299
1748811000000|2025-06-01 20:50:00|65.88|64.48|65.99|64.59|66.33|64.93|65.77|64.37|220
1748811300000|2025-06-01 20:55:00|66|64.6|65.82|64.42|66.1|64.7|65.72|64.32|233
1748811600000|2025-06-01 21:00:00|65.93|64.53|65.12|64.72|65.96|65.06|64.94|64.41|313
1748811900000|2025-06-01 21:05:00|65.04|64.64|64.89|64.49|65.14|64.74|64.74|64.34|268
1748812200000|2025-06-01 21:10:00|64.92|64.52|64.93|64.53|65.06|64.66|64.71|64.31|211
1748812500000|2025-06-01 21:15:00|64.95|64.55|64.99|64.59|65.17|64.77|64.83|64.43|243
1748812800000|2025-06-01 21:20:00|65.05|64.65|65.05|64.65|65.24|64.84|64.97|64.57|233
1748813100000|2025-06-01 21:25:00|65.06|64.66|65.18|64.78|65.24|64.84|64.91|64.51|241
1748813400000|2025-06-01 21:30:00|65.1|64.7|65.15|64.75|65.23|64.83|64.9|64.5|251
1748813700000|2025-06-01 21:35:00|65.14|64.74|65.26|64.86|65.28|64.88|64.97|64.57|229
1748814000000|2025-06-01 21:40:00|65.25|64.85|65.16|64.76|65.26|64.86|64.99|64.59|234
1748814300000|2025-06-01 21:45:00|64.98|64.58|64.89|64.49|65.29|64.89|64.87|64.47|180
1748814600000|2025-06-01 21:50:00|64.88|64.48|64.78|64.38|65|64.6|64.74|64.34|223
1748814900000|2025-06-01 21:55:00|64.84|64.44|64.91|64.51|65.11|64.71|64.79|64.39|205
1748815200000|2025-06-01 22:00:00|64.97|64.57|65.16|64.76|65.24|64.84|64.81|64.41|274
1748815500000|2025-06-01 22:05:00|65.17|64.77|65.31|64.91|65.35|64.95|64.96|64.56|251
1748815800000|2025-06-01 22:10:00|65.3|64.9|65.03|64.63|65.33|64.93|64.88|64.48|270
1748816100000|2025-06-01 22:15:00|65.13|64.73|64.96|64.56|65.27|64.87|64.9|64.5|283
1748816400000|2025-06-01 22:20:00|65|64.6|64.96|64.56|65.21|64.81|64.82|64.42|250
1748816700000|2025-06-01 22:25:00|65.05|64.65|64.9|64.5|65.26|64.86|64.79|64.39|290
1748817000000|2025-06-01 22:30:00|64.89|64.49|65.05|64.65|65.23|64.83|64.76|64.36|210
1748817300000|2025-06-01 22:35:00|65.04|64.64|65.28|64.88|65.32|64.92|65.02|64.62|205
1748817600000|2025-06-01 22:40:00|65.26|64.86|65.27|64.87|65.44|65.04|65.12|64.72|304
1748817900000|2025-06-01 22:45:00|65.28|64.88|65.26|64.86|65.37|64.97|65.15|64.75|328
1748818200000|2025-06-01 22:50:00|65.3|64.9|65.3|64.9|65.5|65.1|65.13|64.73|326
1748818500000|2025-06-01 22:55:00|65.28|64.88|65.12|64.72|65.34|64.94|65.11|64.71|221
1748818800000|2025-06-01 23:00:00|65.11|64.71|65.2|64.8|65.33|64.93|65.11|64.71|226
1748819100000|2025-06-01 23:05:00|65.21|64.81|65.18|64.78|65.38|64.98|65.16|64.76|321
1748819400000|2025-06-01 23:10:00|65.19|64.79|65.33|64.93|65.54|65.14|65.14|64.74|275
1748819700000|2025-06-01 23:15:00|65.34|64.94|65.35|64.95|65.51|65.11|65.17|64.77|301
1748820000000|2025-06-01 23:20:00|65.36|64.96|65.28|64.88|65.54|65.14|65.22|64.82|258
1748820300000|2025-06-01 23:25:00|65.29|64.89|65.15|64.75|65.44|65.04|65.14|64.74|210
1748820600000|2025-06-01 23:30:00|65.24|64.84|65.21|64.81|65.42|65.02|65.14|64.74|248
1748820900000|2025-06-01 23:35:00|65.25|64.85|65.27|64.87|65.42|65.02|65.17|64.77|215
1748821200000|2025-06-01 23:40:00|65.26|64.86|65.22|64.82|65.36|64.96|65.21|64.81|94
1748821500000|2025-06-01 23:45:00|65.32|64.92|65.1|64.7|65.35|64.95|65.1|64.7|151
1748821800000|2025-06-01 23:50:00|65.22|64.82|65.12|64.72|65.22|64.82|65|64.6|181
1748822100000|2025-06-01 23:55:00|65.1|64.7|65.02|64.62|65.17|64.77|64.99|64.59|177
1748822400000|2025-06-02 00:00:00|65.1|64.7|65|64.6|65.13|64.73|64.98|64.58|189
1748822700000|2025-06-02 00:05:00|64.99|64.59|64.98|64.58|65.12|64.72|64.71|64.31|233
1748823000000|2025-06-02 00:10:00|64.97|64.57|65.05|64.65|65.2|64.8|64.96|64.56|310
1748823300000|2025-06-02 00:15:00|65.08|64.68|65.21|64.81|65.28|64.88|64.96|64.56|358
1748823600000|2025-06-02 00:20:00|65.22|64.82|65.01|64.61|65.26|64.86|64.73|64.33|376
1748823900000|2025-06-02 00:25:00|65.07|64.67|64.84|64.44|65.12|64.72|64.8|64.4|378
1748824200000|2025-06-02 00:30:00|64.85|64.45|64.72|64.32|64.96|64.56|64.66|64.26|354
1748824500000|2025-06-02 00:35:00|64.74|64.34|64.94|64.54|65.02|64.62|64.61|64.21|413
1748824800000|2025-06-02 00:40:00|64.92|64.52|64.93|64.53|65.04|64.64|64.75|64.35|450
1748825100000|2025-06-02 00:45:00|64.91|64.51|64.97|64.57|65.08|64.68|64.78|64.38|481
1748825400000|2025-06-02 00:50:00|64.98|64.58|65.03|64.63|65.24|64.84|64.95|64.55|489
1748825700000|2025-06-02 00:55:00|65.04|64.64|65.11|64.71|65.22|64.82|64.97|64.57|440
1748826000000|2025-06-02 01:00:00|65.14|64.74|65.14|64.74|65.24|64.84|64.76|64.36|516
1748826300000|2025-06-02 01:05:00|65.15|64.75|65.27|64.87|65.38|64.98|65.04|64.64|556
1748826600000|2025-06-02 01:10:00|65.28|64.88|64.84|64.44|65.28|64.88|64.75|64.35|451
1748826900000|2025-06-02 01:15:00|64.85|64.45|64.91|64.51|65.11|64.71|64.73|64.33|460
1748827200000|2025-06-02 01:20:00|64.9|64.5|64.79|64.39|65.05|64.65|64.7|64.3|453
1748827500000|2025-06-02 01:25:00|64.82|64.42|64.63|64.23|64.84|64.44|64.58|64.18|252
1748827800000|2025-06-02 01:30:00|64.67|64.27|64.08|63.68|64.67|64.27|63.79|63.39|398
1748828100000|2025-06-02 01:35:00|64.04|63.64|64.25|63.85|64.39|63.99|64.01|63.61|430
1748828400000|2025-06-02 01:40:00|64.24|63.84|64.18|63.78|64.48|64.08|64.04|63.64|391
1748828700000|2025-06-02 01:45:00|64.22|63.82|63.93|63.53|64.28|63.88|63.82|63.42|394
1748829000000|2025-06-02 01:50:00|63.94|63.54|63.77|63.37|64.15|63.75|63.77|63.37|399
1748829300000|2025-06-02 01:55:00|63.79|63.39|64.01|63.61|64.11|63.71|63.76|63.36|357
1748829600000|2025-06-02 02:00:00|64.02|63.62|63.81|63.41|64.12|63.72|63.77|63.37|344
1748829900000|2025-06-02 02:05:00|63.82|63.42|63.98|63.58|64.19|63.79|63.79|63.39|440
1748830200000|2025-06-02 02:10:00|63.96|63.56|63.95|63.55|64.12|63.72|63.77|63.37|328
1748830500000|2025-06-02 02:15:00|63.96|63.56|63.77|63.37|64.04|63.64|63.77|63.37|355
1748830800000|2025-06-02 02:20:00|63.76|63.36|63.74|63.34|63.86|63.46|63.68|63.28|198
1748831100000|2025-06-02 02:25:00|63.73|63.33|63.85|63.45|63.99|63.59|63.71|63.31|252
1748831400000|2025-06-02 02:30:00|63.84|63.44|63.95|63.55|64|63.6|63.73|63.33|296
1748831700000|2025-06-02 02:35:00|63.93|63.53|63.84|63.44|64.06|63.66|63.79|63.39|369
1748832000000|2025-06-02 02:40:00|63.86|63.46|63.78|63.38|64.03|63.63|63.78|63.38|347
1748832300000|2025-06-02 02:45:00|63.79|63.39|63.48|63.08|63.88|63.48|63.46|63.06|218
1748832600000|2025-06-02 02:50:00|63.47|63.07|63.31|62.91|63.49|63.09|63.14|62.74|224
1748832900000|2025-06-02 02:55:00|63.28|62.88|63.27|62.87|63.51|63.11|63.23|62.83|292
1748833200000|2025-06-02 03:00:00|63.29|62.89|63.33|62.93|63.45|63.05|63.24|62.84|270
1748833500000|2025-06-02 03:05:00|63.34|62.94|63.29|62.89|63.49|63.09|63.2|62.8|329
1748833800000|2025-06-02 03:10:00|63.3|62.9|63.3|62.9|63.4|63|63.17|62.77|191
1748834100000|2025-06-02 03:15:00|63.26|62.86|63.29|62.89|63.44|63.04|63.23|62.83|153
1748834400000|2025-06-02 03:20:00|63.27|62.87|63.24|62.84|63.39|62.99|63.23|62.83|104
1748834700000|2025-06-02 03:25:00|63.25|62.85|63.34|62.94|63.46|63.06|63.18|62.78|208
1748835000000|2025-06-02 03:30:00|63.33|62.93|63.35|62.95|63.46|63.06|63.2|62.8|353
1748835300000|2025-06-02 03:35:00|63.36|62.96|63.6|63.2|63.93|63.53|63.22|62.82|419
1748835600000|2025-06-02 03:40:00|63.59|63.19|63.54|63.14|63.78|63.38|63.42|63.02|351
1748835900000|2025-06-02 03:45:00|63.53|63.13|63.41|63.01|63.59|63.19|63.35|62.95|318
1748836200000|2025-06-02 03:50:00|63.42|63.02|63.82|63.42|63.84|63.44|63.33|62.93|319
1748836500000|2025-06-02 03:55:00|63.81|63.41|63.61|63.21|63.81|63.41|63.53|63.13|346
1748836800000|2025-06-02 04:00:00|63.6|63.2|63.42|63.02|63.7|63.3|63.38|62.98|373
1748837100000|2025-06-02 04:05:00|63.45|63.05|63.51|63.11|63.7|63.3|63.34|62.94|399
1748837400000|2025-06-02 04:10:00|63.5|63.1|63.59|63.19|63.8|63.4|63.39|62.99|456
1748837700000|2025-06-02 04:15:00|63.57|63.17|63.51|63.11|63.68|63.28|63.34|62.94|468
1748838000000|2025-06-02 04:20:00|63.52|63.12|63.48|63.08|63.64|63.24|63.36|62.96|424
1748838300000|2025-06-02 04:25:00|63.5|63.1|63.39|62.99|63.56|63.16|63.3|62.9|432
1748838600000|2025-06-02 04:30:00|63.4|63|63.4|63|63.58|63.18|63.31|62.91|424
1748838900000|2025-06-02 04:35:00|63.39|62.99|63.57|63.17|63.61|63.21|63.33|62.93|401
1748839200000|2025-06-02 04:40:00|63.56|63.16|63.55|63.15|63.67|63.27|63.41|63.01|402
1748839500000|2025-06-02 04:45:00|63.56|63.16|63.33|62.93|63.66|63.26|63.26|62.86|355
1748839800000|2025-06-02 04:50:00|63.32|62.92|63.26|62.86|63.44|63.04|63.15|62.75|296
1748840100000|2025-06-02 04:55:00|63.25|62.85|63.34|62.94|63.47|63.07|63.16|62.76|267
1748840400000|2025-06-02 05:00:00|63.33|62.93|63.51|63.11|63.86|63.46|63.15|62.75|411
1748840700000|2025-06-02 05:05:00|63.43|63.03|63.79|63.39|63.83|63.43|63.36|62.96|404
1748841000000|2025-06-02 05:10:00|63.78|63.38|63.24|62.84|64.01|63.61|63.2|62.8|472
1748841300000|2025-06-02 05:15:00|63.23|62.83|63.19|62.79|63.36|62.96|63.13|62.73|389
1748841600000|2025-06-02 05:20:00|63.21|62.81|63.19|62.79|63.35|62.95|63.13|62.73|321
1748841900000|2025-06-02 05:25:00|63.17|62.77|63.38|62.98|63.41|63.01|63.15|62.75|251
1748842200000|2025-06-02 05:30:00|63.37|62.97|63.18|62.78|63.49|63.09|63.11|62.71|371
1748842500000|2025-06-02 05:35:00|63.17|62.77|62.85|62.45|63.27|62.87|62.84|62.44|279
1748842800000|2025-06-02 05:40:00|62.86|62.46|62.73|62.33|63.06|62.66|62.71|62.31|186
1748843100000|2025-06-02 05:45:00|62.72|62.32|62.78|62.38|62.9|62.5|62.67|62.27|298
1748843400000|2025-06-02 05:50:00|62.79|62.39|62.89|62.49|62.98|62.58|62.62|62.22|411
1748843700000|2025-06-02 05:55:00|62.9|62.5|63.02|62.62|63.08|62.68|62.85|62.45|500
1748844000000|2025-06-02 06:00:00|63.04|62.64|62.99|62.59|63.1|62.7|62.88|62.48|456
1748844300000|2025-06-02 06:05:00|63|62.6|62.67|62.27|63.09|62.69|62.48|62.08|518
1748844600000|2025-06-02 06:10:00|62.68|62.28|62.82|62.42|62.88|62.48|62.57|62.17|394
1748844900000|2025-06-02 06:15:00|62.81|62.41|62.76|62.36|62.89|62.49|62.76|62.36|197
1748845200000|2025-06-02 06:20:00|62.77|62.37|62.73|62.33|62.85|62.45|62.62|62.22|215
1748845500000|2025-06-02 06:25:00|62.72|62.32|62.87|62.47|62.97|62.57|62.66|62.26|356
1748845800000|2025-06-02 06:30:00|62.88|62.48|62.7|62.3|62.95|62.55|62.63|62.23|450
1748846100000|2025-06-02 06:35:00|62.69|62.29|62.87|62.47|63.06|62.66|62.61|62.21|425
1748846400000|2025-06-02 06:40:00|62.88|62.48|62.95|62.55|63.09|62.69|62.77|62.37|460
1748846700000|2025-06-02 06:45:00|62.96|62.56|63.01|62.61|63.18|62.78|62.92|62.52|484
1748847000000|2025-06-02 06:50:00|63.02|62.62|63.04|62.64|63.13|62.73|62.94|62.54|467
1748847300000|2025-06-02 06:55:00|63.06|62.66|63.04|62.64|63.15|62.75|62.92|62.52|440
1748847600000|2025-06-02 07:00:00|63.05|62.65|63.44|63.04|63.44|63.04|62.92|62.52|376
1748847900000|2025-06-02 07:05:00|63.45|63.05|63.55|63.15|63.63|63.23|63.16|62.76|496
1748848200000|2025-06-02 07:10:00|63.54|63.14|63.73|63.33|63.75|63.35|63.51|63.11|346
1748848500000|2025-06-02 07:15:00|63.7|63.3|63.82|63.42|63.89|63.49|63.62|63.22|260
1748848800000|2025-06-02 07:20:00|63.72|63.32|63.81|63.41|63.85|63.45|63.66|63.26|323
1748849100000|2025-06-02 07:25:00|63.83|63.43|63.79|63.39|64|63.6|63.73|63.33|445
1748849400000|2025-06-02 07:30:00|63.8|63.4|63.58|63.18|63.85|63.45|63.48|63.08|396
1748849700000|2025-06-02 07:35:00|63.59|63.19|63.55|63.15|63.65|63.25|63.38|62.98|491
1748850000000|2025-06-02 07:40:00|63.56|63.16|63.4|63|63.63|63.23|63.34|62.94|457
1748850300000|2025-06-02 07:45:00|63.39|62.99|63.5|63.1|63.57|63.17|63.1|62.7|442
1748850600000|2025-06-02 07:50:00|63.51|63.11|63.47|63.07|63.6|63.2|63.36|62.96|324
1748850900000|2025-06-02 07:55:00|63.43|63.03|63.21|62.81|63.52|63.12|63.07|62.67|414
1748851200000|2025-06-02 08:00:00|63.22|62.82|63.23|62.83|63.34|62.94|63.02|62.62|440
1748851500000|2025-06-02 08:05:00|63.16|62.76|63.32|62.92|63.39|62.99|63.13|62.73|368
1748851800000|2025-06-02 08:10:00|63.33|62.93|63.26|62.86|63.33|62.93|63.11|62.71|443
1748852100000|2025-06-02 08:15:00|63.2|62.8|63.27|62.87|63.29|62.89|63.08|62.68|369
1748852400000|2025-06-02 08:20:00|63.26|62.86|63.21|62.81|63.29|62.89|63.08|62.68|358
1748852700000|2025-06-02 08:25:00|63.22|62.82|63.46|63.06|63.47|63.07|63.11|62.71|372
1748853000000|2025-06-02 08:30:00|63.43|63.03|63.23|62.83|63.44|63.04|63.13|62.73|115
1748853300000|2025-06-02 08:35:00|63.2|62.8|63.24|62.84|63.27|62.87|63.11|62.71|72
1748853600000|2025-06-02 08:40:00|63.27|62.87|63.18|62.78|63.31|62.91|63.04|62.64|171
1748853900000|2025-06-02 08:45:00|63.2|62.8|63.21|62.81|63.24|62.84|63.05|62.65|209
1748854200000|2025-06-02 08:50:00|63.2|62.8|63.03|62.63|63.24|62.84|62.98|62.58|226
1748854500000|2025-06-02 08:55:00|63.02|62.62|63.13|62.73|63.22|62.82|62.95|62.55|267
1748854800000|2025-06-02 09:00:00|63.12|62.72|63.14|62.74|63.18|62.78|63.04|62.64|114
1748855100000|2025-06-02 09:05:00|63.1|62.7|63.03|62.63|63.15|62.75|62.93|62.53|170
1748855400000|2025-06-02 09:10:00|63.04|62.64|63.01|62.61|63.05|62.65|62.96|62.56|133
1748855700000|2025-06-02 09:15:00|63.02|62.62|62.97|62.57|63.14|62.74|62.87|62.47|295
1748856000000|2025-06-02 09:20:00|62.98|62.58|63.17|62.77|63.2|62.8|62.98|62.58|241
1748856300000|2025-06-02 09:25:00|63.16|62.76|63.14|62.74|63.2|62.8|63.08|62.68|192
1748856600000|2025-06-02 09:30:00|63.13|62.73|63.17|62.77|63.19|62.79|63.01|62.61|326
1748856900000|2025-06-02 09:35:00|63.18|62.78|63.19|62.79|63.2|62.8|63.03|62.63|236
1748857200000|2025-06-02 09:40:00|63.2|62.8|63.05|62.65|63.43|63.03|62.96|62.56|348
1748857500000|2025-06-02 09:45:00|63.02|62.62|62.58|62.18|63.14|62.74|62.43|62.03|399
1748857800000|2025-06-02 09:50:00|62.59|62.19|62.56|62.16|62.79|62.39|62.36|61.96|445
1748858100000|2025-06-02 09:55:00|62.58|62.18|62.84|62.44|62.97|62.57|62.53|62.13|371
1748858400000|2025-06-02 10:00:00|62.83|62.43|62.64|62.24|62.92|62.52|62.3|61.9|464
1748858700000|2025-06-02 10:05:00|62.63|62.23|62.88|62.48|62.96|62.56|62.39|61.99|333
1748859000000|2025-06-02 10:10:00|62.8|62.4|63.16|62.76|63.17|62.77|62.8|62.4|308
1748859300000|2025-06-02 10:15:00|63.11|62.71|63.28|62.88|63.38|62.98|62.89|62.49|339
1748859600000|2025-06-02 10:20:00|63.32|62.92|63.3|62.9|63.47|63.07|63.05|62.65|341
1748859900000|2025-06-02 10:25:00|63.29|62.89|63.32|62.92|63.37|62.97|63.05|62.65|328
1748860200000|2025-06-02 10:30:00|63.34|62.94|63.17|62.77|63.35|62.95|63.01|62.61|257
1748860500000|2025-06-02 10:35:00|63.16|62.76|63.23|62.83|63.26|62.86|62.81|62.41|387
1748860800000|2025-06-02 10:40:00|63.24|62.84|63.27|62.87|63.35|62.95|63.15|62.75|218
1748861100000|2025-06-02 10:45:00|63.17|62.77|63.4|63|63.6|63.2|63.07|62.67|333
1748861400000|2025-06-02 10:50:00|63.27|62.87|63.38|62.98|63.63|63.23|63.26|62.86|528
1748861700000|2025-06-02 10:55:00|63.39|62.99|63.28|62.88|63.44|63.04|63.2|62.8|354
1748862000000|2025-06-02 11:00:00|63.27|62.87|63.16|62.76|63.49|63.09|63.12|62.72|364
1748862300000|2025-06-02 11:05:00|63.14|62.74|63.19|62.79|63.43|63.03|63.01|62.61|490
1748862600000|2025-06-02 11:10:00|63.18|62.78|63.35|62.95|63.45|63.05|63.08|62.68|434
1748862900000|2025-06-02 11:15:00|63.34|62.94|63.47|63.07|63.62|63.22|63.21|62.81|431
1748863200000|2025-06-02 11:20:00|63.5|63.1|63.09|62.69|63.59|63.19|63.09|62.69|368
1748863500000|2025-06-02 11:25:00|63.16|62.76|63.28|62.88|63.47|63.07|63.09|62.69|368
1748863800000|2025-06-02 11:30:00|63.27|62.87|63.11|62.71|63.32|62.92|63|62.6|187
1748864100000|2025-06-02 11:35:00|63.12|62.72|63.25|62.85|63.54|63.14|63.12|62.72|317
1748864400000|2025-06-02 11:40:00|63.29|62.89|63.28|62.88|63.44|63.04|63.1|62.7|397
1748864700000|2025-06-02 11:45:00|63.27|62.87|63.28|62.88|63.47|63.07|63.09|62.69|439
1748865000000|2025-06-02 11:50:00|63.26|62.86|63.26|62.86|63.37|62.97|63.1|62.7|425
1748865300000|2025-06-02 11:55:00|63.24|62.84|63.25|62.85|63.31|62.91|63.05|62.65|433
1748865600000|2025-06-02 12:00:00|63.17|62.77|63.25|62.85|63.41|63.01|63.01|62.61|436
1748865900000|2025-06-02 12:05:00|63.26|62.86|63.38|62.98|63.44|63.04|63.06|62.66|457
1748866200000|2025-06-02 12:10:00|63.36|62.96|63.59|63.19|63.73|63.33|63.25|62.85|429
1748866500000|2025-06-02 12:15:00|63.6|63.2|63.9|63.5|64.05|63.65|63.51|63.11|462
1748866800000|2025-06-02 12:20:00|63.91|63.51|63.67|63.27|64.05|63.65|63.6|63.2|478
1748867100000|2025-06-02 12:25:00|63.68|63.28|64.33|63.93|64.43|64.03|63.65|63.25|474
1748867400000|2025-06-02 12:30:00|64.32|63.92|64.14|63.74|64.76|64.36|63.94|63.54|431
1748867700000|2025-06-02 12:35:00|64.15|63.75|64.29|63.89|64.32|63.92|63.85|63.45|438
1748868000000|2025-06-02 12:40:00|64.26|63.86|64.18|63.78|64.37|63.97|64.01|63.61|386
1748868300000|2025-06-02 12:45:00|64.19|63.79|63.86|63.46|64.24|63.84|63.8|63.4|547
1748868600000|2025-06-02 12:50:00|63.87|63.47|64.02|63.62|64.08|63.68|63.79|63.39|499
1748868900000|2025-06-02 12:55:00|64.03|63.63|63.89|63.49|64.17|63.77|63.81|63.41|530
1748869200000|2025-06-02 13:00:00|63.84|63.44|64.01|63.61|64.07|63.67|63.69|63.29|386
1748869500000|2025-06-02 13:05:00|64|63.6|63.85|63.45|64.08|63.68|63.81|63.41|396
1748869800000|2025-06-02 13:10:00|63.86|63.46|63.89|63.49|64.01|63.61|63.5|63.1|440
1748870100000|2025-06-02 13:15:00|63.87|63.47|63.98|63.58|64.15|63.75|63.66|63.26|394
1748870400000|2025-06-02 13:20:00|63.97|63.57|63.51|63.11|64.04|63.64|63.38|62.98|432
1748870700000|2025-06-02 13:25:00|63.49|63.09|63.64|63.24|63.93|63.53|63.45|63.05|487
1748871000000|2025-06-02 13:30:00|63.63|63.23|64.06|63.66|64.14|63.74|63.51|63.11|583
1748871300000|2025-06-02 13:35:00|64.05|63.65|64.11|63.71|64.36|63.96|63.8|63.4|534
1748871600000|2025-06-02 13:40:00|64.14|63.74|64.08|63.68|64.24|63.84|63.69|63.29|454
1748871900000|2025-06-02 13:45:00|64.07|63.67|63.66|63.26|64.15|63.75|63.61|63.21|446
1748872200000|2025-06-02 13:50:00|63.67|63.27|63.49|63.09|63.84|63.44|63.48|63.08|468
1748872500000|2025-06-02 13:55:00|63.5|63.1|63.76|63.36|63.86|63.46|63.46|63.06|453
1748872800000|2025-06-02 14:00:00|63.75|63.35|63.22|62.82|63.81|63.41|63.17|62.77|420
1748873100000|2025-06-02 14:05:00|63.29|62.89|63.67|63.27|63.79|63.39|63.06|62.66|420
1748873400000|2025-06-02 14:10:00|63.68|63.28|63.33|62.93|63.77|63.37|63.12|62.72|483
1748873700000|2025-06-02 14:15:00|63.32|62.92|63.26|62.86|63.51|63.11|63.08|62.68|458
1748874000000|2025-06-02 14:20:00|63.25|62.85|63.55|63.15|63.7|63.3|63.13|62.73|415
1748874300000|2025-06-02 14:25:00|63.54|63.14|63.57|63.17|63.84|63.44|63.46|63.06|425
1748874600000|2025-06-02 14:30:00|63.54|63.14|63.58|63.18|63.76|63.36|63.39|62.99|400
1748874900000|2025-06-02 14:35:00|63.57|63.17|63.54|63.14|64.12|63.72|63.46|63.06|437
1748875200000|2025-06-02 14:40:00|63.53|63.13|63.47|63.07|63.76|63.36|63.45|63.05|415
1748875500000|2025-06-02 14:45:00|63.49|63.09|63.31|62.91|63.73|63.33|63.28|62.88|452
1748875800000|2025-06-02 14:50:00|63.3|62.9|63.44|63.04|63.58|63.18|63.02|62.62|475
1748876100000|2025-06-02 14:55:00|63.43|63.03|63.29|62.89|63.66|63.26|63.28|62.88|454
1748876400000|2025-06-02 15:00:00|63.3|62.9|63.74|63.34|63.78|63.38|63.21|62.81|412
1748876700000|2025-06-02 15:05:00|63.67|63.27|63.54|63.14|63.82|63.42|63.35|62.95|438
1748877000000|2025-06-02 15:10:00|63.56|63.16|63.7|63.3|63.86|63.46|63.34|62.94|455
1748877300000|2025-06-02 15:15:00|63.67|63.27|63.53|63.13|63.7|63.3|63.25|62.85|408
1748877600000|2025-06-02 15:20:00|63.52|63.12|63.5|63.1|63.6|63.2|63.31|62.91|490
1748877900000|2025-06-02 15:25:00|63.49|63.09|63.47|63.07|63.6|63.2|63.22|62.82|387
1748878200000|2025-06-02 15:30:00|63.46|63.06|63.43|63.03|63.57|63.17|63.43|63.03|258
1748878500000|2025-06-02 15:35:00|63.46|63.06|63.47|63.07|63.55|63.15|63.42|63.02|263
1748878800000|2025-06-02 15:40:00|63.48|63.08|63.47|63.07|63.56|63.16|63.42|63.02|218
1748879100000|2025-06-02 15:45:00|63.46|63.06|63.35|62.95|63.61|63.21|63.27|62.87|296
1748879400000|2025-06-02 15:50:00|63.29|62.89|63.45|63.05|63.51|63.11|63.2|62.8|478
1748879700000|2025-06-02 15:55:00|63.36|62.96|63.46|63.06|63.51|63.11|63.28|62.88|388
1748880000000|2025-06-02 16:00:00|63.48|63.08|63.49|63.09|63.54|63.14|63.2|62.8|420
1748880300000|2025-06-02 16:05:00|63.5|63.1|63.51|63.11|63.56|63.16|63.21|62.81|452
1748880600000|2025-06-02 16:10:00|63.52|63.12|63.17|62.77|63.53|63.13|63.07|62.67|533
1748880900000|2025-06-02 16:15:00|63.1|62.7|63.32|62.92|63.47|63.07|62.95|62.55|499
1748881200000|2025-06-02 16:20:00|63.33|62.93|63.14|62.74|63.44|63.04|63.13|62.73|412
1748881500000|2025-06-02 16:25:00|63.13|62.73|63.12|62.72|63.28|62.88|63|62.6|513
1748881800000|2025-06-02 16:30:00|63.13|62.73|63.09|62.69|63.38|62.98|63.03|62.63|485
1748882100000|2025-06-02 16:35:00|63.1|62.7|63.25|62.85|63.34|62.94|63.1|62.7|336
1748882400000|2025-06-02 16:40:00|63.26|62.86|63.31|62.91|63.39|62.99|63.18|62.78|314
1748882700000|2025-06-02 16:45:00|63.33|62.93|63.32|62.92|63.4|63|63.18|62.78|381
1748883000000|2025-06-02 16:50:00|63.33|62.93|63.37|62.97|63.46|63.06|63.19|62.79|456
1748883300000|2025-06-02 16:55:00|63.32|62.92|63.48|63.08|63.61|63.21|63.28|62.88|528
1748883600000|2025-06-02 17:00:00|63.49|63.09|63.62|63.22|63.87|63.47|63.34|62.94|561
1748883900000|2025-06-02 17:05:00|63.61|63.21|63.45|63.05|63.87|63.47|63.36|62.96|514
1748884200000|2025-06-02 17:10:00|63.44|63.04|63.49|63.09|63.83|63.43|63.34|62.94|518
1748884500000|2025-06-02 17:15:00|63.51|63.11|63.78|63.38|63.98|63.58|63.43|63.03|632
1748884800000|2025-06-02 17:20:00|63.81|63.41|63.85|63.45|64.06|63.66|63.59|63.19|580
1748885100000|2025-06-02 17:25:00|63.84|63.44|63.93|63.53|64.12|63.72|63.69|63.29|495
1748885400000|2025-06-02 17:30:00|63.92|63.52|63.82|63.42|64.14|63.74|63.77|63.37|487
1748885700000|2025-06-02 17:35:00|63.79|63.39|63.95|63.55|64.1|63.7|63.7|63.3|415
1748886000000|2025-06-02 17:40:00|63.93|63.53|63.79|63.39|64.11|63.71|63.75|63.35|436
1748886300000|2025-06-02 17:45:00|63.77|63.37|64.2|63.8|64.41|64.01|63.75|63.35|537
1748886600000|2025-06-02 17:50:00|64.21|63.81|64.2|63.8|64.37|63.97|64.06|63.66|533
1748886900000|2025-06-02 17:55:00|64.21|63.81|64.09|63.69|64.31|63.91|63.84|63.44|487
1748887200000|2025-06-02 18:00:00|64.03|63.63|64.24|63.84|64.49|64.09|64|63.6|498
1748887500000|2025-06-02 18:05:00|64.23|63.83|64.35|63.95|64.41|64.01|64.12|63.72|450
1748887800000|2025-06-02 18:10:00|64.36|63.96|64.31|63.91|64.48|64.08|64.15|63.75|395
1748888100000|2025-06-02 18:15:00|64.32|63.92|64.31|63.91|64.51|64.11|64.16|63.76|469
1748888400000|2025-06-02 18:20:00|64.3|63.9|64.38|63.98|64.56|64.16|64.17|63.77|415
1748888700000|2025-06-02 18:25:00|64.37|63.97|64.41|64.01|64.65|64.25|64.34|63.94|352
1748889000000|2025-06-02 18:30:00|64.35|63.95|64.53|64.13|64.79|64.39|64.33|63.93|340
1748889300000|2025-06-02 18:35:00|64.52|64.12|64.56|64.16|64.74|64.34|64.48|64.08|379
1748889600000|2025-06-02 18:40:00|64.57|64.17|64.57|64.17|64.59|64.19|64.3|63.9|378
1748889900000|2025-06-02 18:45:00|64.56|64.16|64.27|63.87|64.57|64.17|64.18|63.78|349
1748890200000|2025-06-02 18:50:00|64.26|63.86|64.66|64.26|64.79|64.39|64.17|63.77|424
1748890500000|2025-06-02 18:55:00|64.67|64.27|64.61|64.21|64.72|64.32|64.4|64|390
1748890800000|2025-06-02 19:00:00|64.68|64.28|64.36|63.96|64.76|64.36|64.26|63.86|447
1748891100000|2025-06-02 19:05:00|64.37|63.97|64.26|63.86|64.61|64.21|64.26|63.86|438
1748891400000|2025-06-02 19:10:00|64.24|63.84|63.98|63.58|64.35|63.95|63.86|63.46|343
1748891700000|2025-06-02 19:15:00|63.97|63.57|64.19|63.79|64.22|63.82|63.86|63.46|457
1748892000000|2025-06-02 19:20:00|64.18|63.78|64.21|63.81|64.43|64.03|64|63.6|461
1748892300000|2025-06-02 19:25:00|64.22|63.82|64.23|63.83|64.35|63.95|64.04|63.64|435
1748892600000|2025-06-02 19:30:00|64.24|63.84|64.15|63.75|64.46|64.06|63.97|63.57|462
1748892900000|2025-06-02 19:35:00|64.2|63.8|64.14|63.74|64.24|63.84|63.88|63.48|520
1748893200000|2025-06-02 19:40:00|64.15|63.75|64.07|63.67|64.28|63.88|63.87|63.47|469
1748893500000|2025-06-02 19:45:00|64.05|63.65|64.03|63.63|64.34|63.94|63.94|63.54|458
1748893800000|2025-06-02 19:50:00|64|63.6|64.13|63.73|64.39|63.99|63.94|63.54|518
1748894100000|2025-06-02 19:55:00|64.09|63.69|64.27|63.87|64.38|63.98|63.95|63.55|473
1748894400000|2025-06-02 20:00:00|64.26|63.86|64.55|64.15|64.66|64.26|64.14|63.74|474
1748894700000|2025-06-02 20:05:00|64.54|64.14|64.47|64.07|64.6|64.2|64.29|63.89|434
1748895000000|2025-06-02 20:10:00|64.48|64.08|64.76|64.36|64.81|64.41|64.4|64|389
1748895300000|2025-06-02 20:15:00|64.78|64.38|64.66|64.26|64.79|64.39|64.6|64.2|394
1748895600000|2025-06-02 20:20:00|64.65|64.25|64.24|63.84|64.71|64.31|64.06|63.66|332
1748895900000|2025-06-02 20:25:00|64.23|63.83|64.34|63.94|64.68|64.28|64.08|63.68|409
1748896200000|2025-06-02 20:30:00|64.33|63.93|64|63.6|64.43|64.03|63.86|63.46|441
1748896500000|2025-06-02 20:35:00|64.01|63.61|63.99|63.59|64.06|63.66|63.84|63.44|418
1748896800000|2025-06-02 20:40:00|64.01|63.61|64.11|63.71|64.23|63.83|63.93|63.53|434
1748897100000|2025-06-02 20:45:00|64.12|63.72|64.05|63.65|64.24|63.84|64.01|63.61|424
1748897400000|2025-06-02 20:50:00|64.06|63.66|63.99|63.59|64.11|63.71|63.85|63.45|411
1748897700000|2025-06-02 20:55:00|64|63.6|64.02|63.62|64.08|63.68|63.8|63.4|370
1748898000000|2025-06-02 21:00:00|64.09|63.69|64.25|63.85|64.27|63.87|63.98|63.58|315
1748898300000|2025-06-02 21:05:00|64.24|63.84|64.39|63.99|64.46|64.06|64.12|63.72|403
1748898600000|2025-06-02 21:10:00|64.38|63.98|64.35|63.95|64.58|64.18|64.26|63.86|464
1748898900000|2025-06-02 21:15:00|64.31|63.91|64.2|63.8|64.42|64.02|64.15|63.75|427
1748899200000|2025-06-02 21:20:00|64.21|63.81|64.36|63.96|64.5|64.1|64.04|63.64|304
1748899500000|2025-06-02 21:25:00|64.35|63.95|64.43|64.03|64.63|64.23|64.31|63.91|278
1748899800000|2025-06-02 21:30:00|64.44|64.04|64.19|63.79|64.6|64.2|64.18|63.78|226
1748900100000|2025-06-02 21:35:00|64.2|63.8|64.47|64.07|64.47|64.07|64.12|63.72|202
1748900400000|2025-06-02 21:40:00|64.46|64.06|64.05|63.65|64.46|64.06|64.01|63.61|210
1748900700000|2025-06-02 21:45:00|64.06|63.66|64.28|63.88|64.31|63.91|64|63.6|261
1748901000000|2025-06-02 21:50:00|64.21|63.81|64.23|63.83|64.35|63.95|64.18|63.78|246
1748901300000|2025-06-02 21:55:00|64.24|63.84|64.34|63.94|64.35|63.95|64.2|63.8|238
1748901600000|2025-06-02 22:00:00|64.35|63.95|64.68|64.28|64.73|64.33|64.35|63.95|322
1748901900000|2025-06-02 22:05:00|64.67|64.27|64.67|64.27|64.82|64.42|64.65|64.25|251
1748902200000|2025-06-02 22:10:00|64.68|64.28|64.79|64.39|64.79|64.39|64.61|64.21|214
1748902500000|2025-06-02 22:15:00|64.78|64.38|64.83|64.43|64.83|64.43|64.64|64.24|215
1748902800000|2025-06-02 22:20:00|64.84|64.44|64.87|64.47|64.87|64.47|64.7|64.3|188
1748903100000|2025-06-02 22:25:00|64.98|64.58|64.84|64.44|65|64.6|64.74|64.34|241
1748903400000|2025-06-02 22:30:00|64.82|64.42|64.81|64.41|64.93|64.53|64.73|64.33|397
1748903700000|2025-06-02 22:35:00|64.8|64.4|64.98|64.58|65.05|64.65|64.78|64.38|369
1748904000000|2025-06-02 22:40:00|64.97|64.57|64.84|64.44|65.03|64.63|64.79|64.39|402
1748904300000|2025-06-02 22:45:00|64.85|64.45|64.77|64.37|64.94|64.54|64.63|64.23|346
1748904600000|2025-06-02 22:50:00|64.82|64.42|64.88|64.48|64.88|64.48|64.68|64.28|424
1748904900000|2025-06-02 22:55:00|64.84|64.44|64.74|64.34|64.87|64.47|64.49|64.09|365
1748905200000|2025-06-02 23:00:00|64.77|64.37|64.96|64.56|65|64.6|64.63|64.23|463
1748905500000|2025-06-02 23:05:00|64.97|64.57|64.9|64.5|65.02|64.62|64.61|64.21|398
1748905800000|2025-06-02 23:10:00|64.91|64.51|64.85|64.45|64.97|64.57|64.75|64.35|396
1748906100000|2025-06-02 23:15:00|64.84|64.44|64.87|64.47|64.95|64.55|64.79|64.39|360
1748906400000|2025-06-02 23:20:00|64.86|64.46|65.32|64.92|65.35|64.95|64.83|64.43|306
1748906700000|2025-06-02 23:25:00|65.31|64.91|65.49|65.09|65.74|65.34|65.22|64.82|352
1748907000000|2025-06-02 23:30:00|65.5|65.1|65.29|64.89|65.57|65.17|65.27|64.87|351
1748907300000|2025-06-02 23:35:00|65.28|64.88|64.92|64.52|65.31|64.91|64.89|64.49|283
1748907600000|2025-06-02 23:40:00|64.93|64.53|65.14|64.74|65.16|64.76|64.91|64.51|302
1748907900000|2025-06-02 23:45:00|65.15|64.75|65.16|64.76|65.27|64.87|65.07|64.67|300
1748908200000|2025-06-02 23:50:00|65.17|64.77|65.55|65.15|65.67|65.27|65.16|64.76|321
1748908500000|2025-06-02 23:55:00|65.56|65.16|65.4|65|65.65|65.25|65.32|64.92|277
1748908800000|2025-06-03 00:00:00|65.39|64.99|65.68|65.28|65.79|65.39|65.33|64.93|326
1748909100000|2025-06-03 00:05:00|65.66|65.26|65.16|64.76|65.66|65.26|64.96|64.56|215
1748909400000|2025-06-03 00:10:00|65.17|64.77|65.26|64.86|65.37|64.97|65.04|64.64|419
1748909700000|2025-06-03 00:15:00|65.25|64.85|65.31|64.91|65.62|65.22|65.16|64.76|410
1748910000000|2025-06-03 00:20:00|65.29|64.89|65.48|65.08|65.58|65.18|65.25|64.85|352
1748910300000|2025-06-03 00:25:00|65.47|65.07|65.7|65.3|66.03|65.63|65.41|65.01|330
1748910600000|2025-06-03 00:30:00|65.71|65.31|65.82|65.42|66.38|65.98|65.64|65.24|424
1748910900000|2025-06-03 00:35:00|65.81|65.41|65.99|65.59|66.3|65.9|65.73|65.33|463
1748911200000|2025-06-03 00:40:00|65.95|65.55|65.66|65.26|66.22|65.82|65.66|65.26|465
1748911500000|2025-06-03 00:45:00|65.67|65.27|65.54|65.14|65.75|65.35|65.4|65|390
1748911800000|2025-06-03 00:50:00|65.53|65.13|65.49|65.09|65.64|65.24|65.38|64.98|449
1748912100000|2025-06-03 00:55:00|65.43|65.03|65.33|64.93|65.7|65.3|65.26|64.86|353
1748912400000|2025-06-03 01:00:00|65.32|64.92|65.7|65.3|65.71|65.31|65.1|64.7|321
1748912700000|2025-06-03 01:05:00|65.74|65.34|65.84|65.44|65.95|65.55|65.7|65.3|357
1748913000000|2025-06-03 01:10:00|65.87|65.47|65.61|65.21|65.96|65.56|65.58|65.18|351
1748913300000|2025-06-03 01:15:00|65.65|65.25|65.61|65.21|65.8|65.4|65.58|65.18|364
1748913600000|2025-06-03 01:20:00|65.67|65.27|65.58|65.18|65.84|65.44|65.26|64.86|437
1748913900000|2025-06-03 01:25:00|65.57|65.17|65.39|64.99|65.66|65.26|65.27|64.87|455
1748914200000|2025-06-03 01:30:00|65.4|65|65.39|64.99|65.5|65.1|65.28|64.88|214
1748914500000|2025-06-03 01:35:00|65.4|65|65.55|65.15|65.62|65.22|65.32|64.92|386
1748914800000|2025-06-03 01:40:00|65.56|65.16|65.61|65.21|65.72|65.32|65.5|65.1|421
1748915100000|2025-06-03 01:45:00|65.6|65.2|65.87|65.47|66.04|65.64|65.42|65.02|433
1748915400000|2025-06-03 01:50:00|65.86|65.46|65.84|65.44|66.01|65.61|65.71|65.31|409
1748915700000|2025-06-03 01:55:00|65.85|65.45|65.87|65.47|65.99|65.59|65.72|65.32|346
1748916000000|2025-06-03 02:00:00|65.86|65.46|65.97|65.57|66.04|65.64|65.67|65.27|415
1748916300000|2025-06-03 02:05:00|65.92|65.52|65.71|65.31|65.98|65.58|65.7|65.3|366
1748916600000|2025-06-03 02:10:00|65.72|65.32|65.49|65.09|65.8|65.4|65.33|64.93|370
1748916900000|2025-06-03 02:15:00|65.47|65.07|65.33|64.93|65.78|65.38|65.3|64.9|412
1748917200000|2025-06-03 02:20:00|65.32|64.92|65.42|65.02|65.55|65.15|65.26|64.86|386
1748917500000|2025-06-03 02:25:00|65.41|65.01|65.42|65.02|65.54|65.14|65.37|64.97|331
1748917800000|2025-06-03 02:30:00|65.43|65.03|65.49|65.09|65.55|65.15|65.34|64.94|290
1748918100000|2025-06-03 02:35:00|65.5|65.1|65.45|65.05|65.59|65.19|65.37|64.97|366
1748918400000|2025-06-03 02:40:00|65.44|65.04|65.47|65.07|65.53|65.13|65.36|64.96|174
1748918700000|2025-06-03 02:45:00|65.46|65.06|64.71|64.31|65.52|65.12|64.69|64.29|214
1748919000000|2025-06-03 02:50:00|64.72|64.32|64.75|64.35|65.07|64.67|64.62|64.22|420
1748919300000|2025-06-03 02:55:00|64.78|64.38|64.77|64.37|64.82|64.42|64.61|64.21|367
1748919600000|2025-06-03 03:00:00|64.78|64.38|64.71|64.31|64.88|64.48|64.63|64.23|405
1748919900000|2025-06-03 03:05:00|64.72|64.32|64.7|64.3|64.93|64.53|64.67|64.27|427
1748920200000|2025-06-03 03:10:00|64.71|64.31|65.2|64.8|65.29|64.89|64.69|64.29|486
1748920500000|2025-06-03 03:15:00|65.22|64.82|65.32|64.92|65.4|65|65.16|64.76|443
1748920800000|2025-06-03 03:20:00|65.33|64.93|65.32|64.92|65.4|65|65.09|64.69|404
1748921100000|2025-06-03 03:25:00|65.33|64.93|65.24|64.84|65.45|65.05|65.19|64.79|389
1748921400000|2025-06-03 03:30:00|65.23|64.83|64.66|64.26|65.26|64.86|64.63|64.23|389
1748921700000|2025-06-03 03:35:00|64.67|64.27|64.7|64.3|64.9|64.5|64.65|64.25|441
1748922000000|2025-06-03 03:40:00|64.67|64.27|64.78|64.38|64.84|64.44|64.66|64.26|407
1748922300000|2025-06-03 03:45:00|64.79|64.39|64.87|64.47|65|64.6|64.69|64.29|328
1748922600000|2025-06-03 03:50:00|64.88|64.48|64.75|64.35|64.97|64.57|64.72|64.32|406
1748922900000|2025-06-03 03:55:00|64.76|64.36|64.77|64.37|64.99|64.59|64.71|64.31|314
1748923200000|2025-06-03 04:00:00|64.76|64.36|64.93|64.53|64.97|64.57|64.63|64.23|257
1748923500000|2025-06-03 04:05:00|64.94|64.54|64.79|64.39|65.02|64.62|64.7|64.3|334
1748923800000|2025-06-03 04:10:00|64.82|64.42|64.93|64.53|65.03|64.63|64.75|64.35|324
1748924100000|2025-06-03 04:15:00|64.94|64.54|64.7|64.3|64.99|64.59|64.59|64.19|420
1748924400000|2025-06-03 04:20:00|64.71|64.31|64.72|64.32|64.9|64.5|64.63|64.23|354
1748924700000|2025-06-03 04:25:00|64.71|64.31|65.11|64.71|65.22|64.82|64.67|64.27|386
1748925000000|2025-06-03 04:30:00|65.1|64.7|64.97|64.57|65.2|64.8|64.83|64.43|465
1748925300000|2025-06-03 04:35:00|64.98|64.58|65.04|64.64|65.22|64.82|64.89|64.49|526
1748925600000|2025-06-03 04:40:00|65.09|64.69|64.99|64.59|65.15|64.75|64.82|64.42|506
1748925900000|2025-06-03 04:45:00|64.97|64.57|64.85|64.45|65.08|64.68|64.83|64.43|430
1748926200000|2025-06-03 04:50:00|64.86|64.46|64.94|64.54|65.01|64.61|64.81|64.41|387
1748926500000|2025-06-03 04:55:00|64.93|64.53|64.71|64.31|64.96|64.56|64.66|64.26|309
1748926800000|2025-06-03 05:00:00|64.72|64.32|65.02|64.62|65.13|64.73|64.67|64.27|402
1748927100000|2025-06-03 05:05:00|65.01|64.61|65.03|64.63|65.25|64.85|64.91|64.51|489
1748927400000|2025-06-03 05:10:00|65.02|64.62|64.88|64.48|65.07|64.67|64.69|64.29|413
1748927700000|2025-06-03 05:15:00|64.89|64.49|64.9|64.5|65.02|64.62|64.73|64.33|529
1748928000000|2025-06-03 05:20:00|64.91|64.51|64.86|64.46|64.99|64.59|64.73|64.33|518
1748928300000|2025-06-03 05:25:00|64.87|64.47|65|64.6|65.12|64.72|64.79|64.39|492
1748928600000|2025-06-03 05:30:00|65.01|64.61|65.06|64.66|65.11|64.71|64.85|64.45|506
1748928900000|2025-06-03 05:35:00|65.05|64.65|65.19|64.79|65.24|64.84|64.94|64.54|494
1748929200000|2025-06-03 05:40:00|65.2|64.8|65.32|64.92|65.35|64.95|64.92|64.52|527
1748929500000|2025-06-03 05:45:00|65.34|64.94|65.26|64.86|65.4|65|65.16|64.76|542
1748929800000|2025-06-03 05:50:00|65.27|64.87|65.46|65.06|65.51|65.11|65.12|64.72|523
1748930100000|2025-06-03 05:55:00|65.49|65.09|65.74|65.34|65.81|65.41|65.4|65|464
1748930400000|2025-06-03 06:00:00|65.81|65.41|65.54|65.14|65.87|65.47|65.54|65.14|295
1748930700000|2025-06-03 06:05:00|65.55|65.15|65.39|64.99|65.66|65.26|65.38|64.98|189
1748931000000|2025-06-03 06:10:00|65.4|65|65.41|65.01|65.44|65.04|65.36|64.96|212
1748931300000|2025-06-03 06:15:00|65.4|65|65.15|64.75|65.4|65|65.07|64.67|332
1748931600000|2025-06-03 06:20:00|65.17|64.77|65.18|64.78|65.19|64.79|65.12|64.72|75
1748931900000|2025-06-03 06:25:00|65.19|64.79|65.13|64.73|65.19|64.79|65.11|64.71|145
1748932200000|2025-06-03 06:30:00|65.14|64.74|65.33|64.93|65.4|65|65.02|64.62|232
1748932500000|2025-06-03 06:35:00|65.32|64.92|65.11|64.71|65.42|65.02|65.11|64.71|284
1748932800000|2025-06-03 06:40:00|65.12|64.72|65.15|64.75|65.42|65.02|65.11|64.71|358
1748933100000|2025-06-03 06:45:00|65.16|64.76|65.37|64.97|65.47|65.07|65.12|64.72|367
1748933400000|2025-06-03 06:50:00|65.35|64.95|65.45|65.05|65.65|65.25|65.3|64.9|387
1748933700000|2025-06-03 06:55:00|65.44|65.04|65.7|65.3|65.76|65.36|65.39|64.99|327
1748934000000|2025-06-03 07:00:00|65.69|65.29|65.62|65.22|65.75|65.35|65.53|65.13|386
1748934300000|2025-06-03 07:05:00|65.7|65.3|65.6|65.2|65.73|65.33|65.54|65.14|361
1748934600000|2025-06-03 07:10:00|65.59|65.19|65.4|65|65.65|65.25|65.35|64.95|391
1748934900000|2025-06-03 07:15:00|65.41|65.01|65.6|65.2|65.68|65.28|65.35|64.95|424
1748935200000|2025-06-03 07:20:00|65.61|65.21|65.42|65.02|65.67|65.27|65.28|64.88|381
1748935500000|2025-06-03 07:25:00|65.41|65.01|64.75|64.35|65.53|65.13|64.6|64.2|319
1748935800000|2025-06-03 07:30:00|64.74|64.34|64.69|64.29|64.85|64.45|64.69|64.29|155
1748936100000|2025-06-03 07:35:00|64.71|64.31|64.6|64.2|64.71|64.31|64.57|64.17|173
1748936400000|2025-06-03 07:40:00|64.59|64.19|64.25|63.85|64.62|64.22|64.24|63.84|182
1748936700000|2025-06-03 07:45:00|64.24|63.84|64.24|63.84|64.29|63.89|64.22|63.82|64
1748937000000|2025-06-03 07:50:00|64.23|63.83|64.21|63.81|64.35|63.95|64.15|63.75|116
1748937300000|2025-06-03 07:55:00|64.2|63.8|64.21|63.81|64.34|63.94|64.13|63.73|222
1748937600000|2025-06-03 08:00:00|64.23|63.83|64.28|63.88|64.31|63.91|64.12|63.72|216
1748937900000|2025-06-03 08:05:00|64.27|63.87|64.2|63.8|64.35|63.95|64.16|63.76|279
1748938200000|2025-06-03 08:10:00|64.19|63.79|64.08|63.68|64.25|63.85|64.02|63.62|125
1748938500000|2025-06-03 08:15:00|64.07|63.67|63.96|63.56|64.07|63.67|63.9|63.5|144
1748938800000|2025-06-03 08:20:00|64.01|63.61|63.91|63.51|64.01|63.61|63.89|63.49|131
1748939100000|2025-06-03 08:25:00|63.92|63.52|63.87|63.47|64.02|63.62|63.86|63.46|137
1748939400000|2025-06-03 08:30:00|63.91|63.51|63.95|63.55|64.14|63.74|63.86|63.46|218
1748939700000|2025-06-03 08:35:00|63.94|63.54|63.93|63.53|64.04|63.64|63.87|63.47|251
1748940000000|2025-06-03 08:40:00|64|63.6|63.95|63.55|64.01|63.61|63.83|63.43|259
1748940300000|2025-06-03 08:45:00|63.96|63.56|64|63.6|64.09|63.69|63.92|63.52|275
1748940600000|2025-06-03 08:50:00|64.06|63.66|64.09|63.69|64.1|63.7|63.93|63.53|332
1748940900000|2025-06-03 08:55:00|64.08|63.68|64.04|63.64|64.18|63.78|63.99|63.59|268
1748941200000|2025-06-03 09:00:00|64.09|63.69|64.04|63.64|64.14|63.74|63.93|63.53|227
1748941500000|2025-06-03 09:05:00|64.03|63.63|64.04|63.64|64.15|63.75|63.98|63.58|282
1748941800000|2025-06-03 09:10:00|64.03|63.63|63.95|63.55|64.12|63.72|63.92|63.52|286
1748942100000|2025-06-03 09:15:00|63.93|63.53|63.95|63.55|64.07|63.67|63.87|63.47|262
1748942400000|2025-06-03 09:20:00|63.93|63.53|63.91|63.51|63.99|63.59|63.86|63.46|209
1748942700000|2025-06-03 09:25:00|63.9|63.5|63.88|63.48|63.96|63.56|63.82|63.42|189
1748943000000|2025-06-03 09:30:00|63.87|63.47|63.91|63.51|63.94|63.54|63.79|63.39|206
1748943300000|2025-06-03 09:35:00|64.02|63.62|64.08|63.68|64.21|63.81|63.91|63.51|242
1748943600000|2025-06-03 09:40:00|64.07|63.67|64.17|63.77|64.21|63.81|64.04|63.64|207
1748943900000|2025-06-03 09:45:00|64.16|63.76|64.2|63.8|64.33|63.93|64.09|63.69|256
1748944200000|2025-06-03 09:50:00|64.17|63.77|64.15|63.75|64.33|63.93|64.14|63.74|234
1748944500000|2025-06-03 09:55:00|64.14|63.74|64.06|63.66|64.29|63.89|64.04|63.64|209
1748944800000|2025-06-03 10:00:00|64.05|63.65|64.02|63.62|64.13|63.73|63.97|63.57|240
1748945100000|2025-06-03 10:05:00|64.05|63.65|64.14|63.74|64.22|63.82|63.95|63.55|220
1748945400000|2025-06-03 10:10:00|64.15|63.75|64.27|63.87|64.33|63.93|64.1|63.7|257
1748945700000|2025-06-03 10:15:00|64.28|63.88|64.17|63.77|64.33|63.93|64.16|63.76|206
1748946000000|2025-06-03 10:20:00|64.19|63.79|64.14|63.74|64.28|63.88|64.11|63.71|190
1748946300000|2025-06-03 10:25:00|64.13|63.73|64.17|63.77|64.23|63.83|64.1|63.7|82
1748946600000|2025-06-03 10:30:00|64.18|63.78|64.16|63.76|64.28|63.88|64.11|63.71|163
1748946900000|2025-06-03 10:35:00|64.15|63.75|64.17|63.77|64.19|63.79|64.05|63.65|162
1748947200000|2025-06-03 10:40:00|64.18|63.78|64.22|63.82|64.33|63.93|64.17|63.77|217
1748947500000|2025-06-03 10:45:00|64.21|63.81|64.19|63.79|64.3|63.9|64.1|63.7|303
1748947800000|2025-06-03 10:50:00|64.18|63.78|64.1|63.7|64.26|63.86|64.07|63.67|279
1748948100000|2025-06-03 10:55:00|64.09|63.69|64.27|63.87|64.34|63.94|64.01|63.61|302
1748948400000|2025-06-03 11:00:00|64.28|63.88|64.37|63.97|64.48|64.08|64.21|63.81|297
1748948700000|2025-06-03 11:05:00|64.35|63.95|64.46|64.06|64.61|64.21|64.31|63.91|309
1748949000000|2025-06-03 11:10:00|64.51|64.11|64.39|63.99|64.68|64.28|64.38|63.98|263
1748949300000|2025-06-03 11:15:00|64.4|64|64.46|64.06|64.57|64.17|64.34|63.94|294
1748949600000|2025-06-03 11:20:00|64.47|64.07|64.28|63.88|64.52|64.12|64.19|63.79|259
1748949900000|2025-06-03 11:25:00|64.3|63.9|64.26|63.86|64.31|63.91|64.1|63.7|317
1748950200000|2025-06-03 11:30:00|64.25|63.85|64.23|63.83|64.35|63.95|64.13|63.73|283
1748950500000|2025-06-03 11:35:00|64.25|63.85|64.26|63.86|64.34|63.94|64.14|63.74|290
1748950800000|2025-06-03 11:40:00|64.25|63.85|64.01|63.61|64.32|63.92|64.01|63.61|261
1748951100000|2025-06-03 11:45:00|64.02|63.62|64.08|63.68|64.32|63.92|63.96|63.56|248
1748951400000|2025-06-03 11:50:00|64.1|63.7|64.16|63.76|64.26|63.86|64.06|63.66|347
1748951700000|2025-06-03 11:55:00|64.15|63.75|64.4|64|64.47|64.07|64.14|63.74|368
1748952000000|2025-06-03 12:00:00|64.41|64.01|64.39|63.99|64.48|64.08|64.29|63.89|404
1748952300000|2025-06-03 12:05:00|64.44|64.04|64.2|63.8|64.46|64.06|64.17|63.77|342
1748952600000|2025-06-03 12:10:00|64.21|63.81|64.51|64.11|64.52|64.12|64.21|63.81|392
1748952900000|2025-06-03 12:15:00|64.5|64.1|64.37|63.97|64.61|64.21|64.32|63.92|285
1748953200000|2025-06-03 12:20:00|64.38|63.98|64.32|63.92|64.42|64.02|64.28|63.88|251
1748953500000|2025-06-03 12:25:00|64.33|63.93|64.43|64.03|64.51|64.11|64.33|63.93|282
1748953800000|2025-06-03 12:30:00|64.42|64.02|64.49|64.09|64.54|64.14|64.35|63.95|260
1748954100000|2025-06-03 12:35:00|64.43|64.03|64.48|64.08|64.5|64.1|64.37|63.97|218
1748954400000|2025-06-03 12:40:00|64.41|64.01|64.73|64.33|64.84|64.44|64.41|64.01|353
1748954700000|2025-06-03 12:45:00|64.74|64.34|64.98|64.58|65.04|64.64|64.71|64.31|391
1748955000000|2025-06-03 12:50:00|64.97|64.57|64.81|64.41|65.02|64.62|64.76|64.36|316
1748955300000|2025-06-03 12:55:00|64.82|64.42|64.95|64.55|65.02|64.62|64.78|64.38|245
1748955600000|2025-06-03 13:00:00|65.03|64.63|65.11|64.71|65.19|64.79|64.96|64.56|375
1748955900000|2025-06-03 13:05:00|65.1|64.7|65.07|64.67|65.23|64.83|64.85|64.45|359
1748956200000|2025-06-03 13:10:00|65.08|64.68|65.13|64.73|65.2|64.8|65.01|64.61|235
1748956500000|2025-06-03 13:15:00|65.12|64.72|65.12|64.72|65.3|64.9|65.09|64.69|293
1748956800000|2025-06-03 13:20:00|65.17|64.77|65.04|64.64|65.22|64.82|64.83|64.43|289
1748957100000|2025-06-03 13:25:00|65.03|64.63|65.02|64.62|65.14|64.74|64.92|64.52|249
1748957400000|2025-06-03 13:30:00|65.03|64.63|64.8|64.4|65.1|64.7|64.79|64.39|248
1748957700000|2025-06-03 13:35:00|64.81|64.41|64.64|64.24|64.81|64.41|64.55|64.15|305
1748958000000|2025-06-03 13:40:00|64.65|64.25|65.01|64.61|65.21|64.81|64.63|64.23|455
1748958300000|2025-06-03 13:45:00|65.09|64.69|64.92|64.52|65.14|64.74|64.8|64.4|386
1748958600000|2025-06-03 13:50:00|64.93|64.53|64.79|64.39|64.97|64.57|64.73|64.33|286
1748958900000|2025-06-03 13:55:00|64.8|64.4|64.81|64.41|65.14|64.74|64.73|64.33|364
1748959200000|2025-06-03 14:00:00|64.82|64.42|64.66|64.26|65.02|64.62|64.59|64.19|358
1748959500000|2025-06-03 14:05:00|64.65|64.25|64.54|64.14|64.69|64.29|64.28|63.88|350
1748959800000|2025-06-03 14:10:00|64.53|64.13|64.46|64.06|64.66|64.26|64.4|64|298
1748960100000|2025-06-03 14:15:00|64.45|64.05|64.7|64.3|64.8|64.4|64.42|64.02|331
1748960400000|2025-06-03 14:20:00|64.69|64.29|64.92|64.52|64.99|64.59|64.6|64.2|346
1748960700000|2025-06-03 14:25:00|64.94|64.54|64.97|64.57|64.99|64.59|64.82|64.42|380
1748961000000|2025-06-03 14:30:00|64.96|64.56|64.97|64.57|65.12|64.72|64.91|64.51|395
1748961300000|2025-06-03 14:35:00|65.01|64.61|65.07|64.67|65.07|64.67|64.9|64.5|310
1748961600000|2025-06-03 14:40:00|65.04|64.64|65.32|64.92|65.32|64.92|64.99|64.59|345
1748961900000|2025-06-03 14:45:00|65.33|64.93|65.14|64.74|65.33|64.93|65.05|64.65|308
1748962200000|2025-06-03 14:50:00|65.13|64.73|65.43|65.03|65.47|65.07|65.11|64.71|300
1748962500000|2025-06-03 14:55:00|65.47|65.07|65.45|65.05|65.49|65.09|65.34|64.94|145
1748962800000|2025-06-03 15:00:00|65.44|65.04|65.14|64.74|65.51|65.11|65.06|64.66|347
1748963100000|2025-06-03 15:05:00|65.15|64.75|65.11|64.71|65.41|65.01|65.09|64.69|295
1748963400000|2025-06-03 15:10:00|65.12|64.72|65.26|64.86|65.3|64.9|65.11|64.71|227
1748963700000|2025-06-03 15:15:00|65.25|64.85|65.35|64.95|65.35|64.95|65.09|64.69|139
1748964000000|2025-06-03 15:20:00|65.31|64.91|65.47|65.07|65.48|65.08|65.28|64.88|124
1748964300000|2025-06-03 15:25:00|65.48|65.08|65.27|64.87|65.48|65.08|65.27|64.87|101
1748964600000|2025-06-03 15:30:00|65.22|64.82|65.11|64.71|65.23|64.83|65.11|64.71|49
1748964900000|2025-06-03 15:35:00|65.12|64.72|65.08|64.68|65.16|64.76|65.05|64.65|25
1748965200000|2025-06-03 15:40:00|65.1|64.7|65.16|64.76|65.16|64.76|65.1|64.7|3
1748965500000|2025-06-03 15:45:00|65.17|64.77|65.01|64.61|65.17|64.77|65.01|64.61|5
1748965800000|2025-06-03 15:50:00|65.02|64.62|65.01|64.61|65.2|64.8|64.96|64.56|65
1748966100000|2025-06-03 15:55:00|65.02|64.62|64.99|64.59|65.03|64.63|64.97|64.57|77
1748966400000|2025-06-03 16:00:00|65.01|64.61|64.92|64.52|65.14|64.74|64.78|64.38|329
1748966700000|2025-06-03 16:05:00|64.91|64.51|65.02|64.62|65.07|64.67|64.83|64.43|355
1748967000000|2025-06-03 16:10:00|65|64.6|65.05|64.65|65.16|64.76|64.95|64.55|286
1748967300000|2025-06-03 16:15:00|65.06|64.66|65.02|64.62|65.13|64.73|64.89|64.49|124
1748967600000|2025-06-03 16:20:00|65|64.6|64.95|64.55|65|64.6|64.85|64.45|350
1748967900000|2025-06-03 16:25:00|64.94|64.54|64.79|64.39|64.99|64.59|64.75|64.35|365
1748968200000|2025-06-03 16:30:00|64.78|64.38|64.87|64.47|64.99|64.59|64.73|64.33|320
1748968500000|2025-06-03 16:35:00|64.81|64.41|64.68|64.28|64.9|64.5|64.65|64.25|244
1748968800000|2025-06-03 16:40:00|64.69|64.29|64.66|64.26|64.7|64.3|64.64|64.24|24
1748969100000|2025-06-03 16:45:00|64.65|64.25|64.52|64.12|64.65|64.25|64.52|64.12|52
1748969400000|2025-06-03 16:50:00|64.53|64.13|64.51|64.11|64.53|64.13|64.51|64.11|57
1748969700000|2025-06-03 16:55:00|64.44|64.04|64.43|64.03|64.44|64.04|64.41|64.01|6
1748970000000|2025-06-03 17:00:00|64.44|64.04|64.44|64.04|64.45|64.05|64.43|64.03|5
1748970300000|2025-06-03 17:05:00|64.45|64.05|64.45|64.05|64.47|64.07|64.43|64.03|38
1748970600000|2025-06-03 17:10:00|64.44|64.04|64.68|64.28|64.75|64.35|64.43|64.03|215
1748970900000|2025-06-03 17:15:00|64.62|64.22|64.78|64.38|64.83|64.43|64.6|64.2|347
1748971200000|2025-06-03 17:20:00|64.83|64.43|64.91|64.51|65|64.6|64.66|64.26|128
1748971500000|2025-06-03 17:25:00|64.92|64.52|65|64.6|65.07|64.67|64.85|64.45|331
1748971800000|2025-06-03 17:30:00|64.99|64.59|65.01|64.61|65.06|64.66|64.89|64.49|205
1748972100000|2025-06-03 17:35:00|65|64.6|65.14|64.74|65.15|64.75|64.98|64.58|177
1748972400000|2025-06-03 17:40:00|65.15|64.75|65.09|64.69|65.15|64.75|65.06|64.66|179
1748972700000|2025-06-03 17:45:00|65.1|64.7|64.88|64.48|65.13|64.73|64.82|64.42|127
1748973000000|2025-06-03 17:50:00|64.87|64.47|65.12|64.72|65.12|64.72|64.86|64.46|36
1748973300000|2025-06-03 17:55:00|65.09|64.69|65.08|64.68|65.12|64.72|65.08|64.68|173
1748973600000|2025-06-03 18:00:00|65.09|64.69|65.11|64.71|65.12|64.72|65.08|64.68|185
1748973900000|2025-06-03 18:05:00|65.12|64.72|65.11|64.71|65.12|64.72|65.02|64.62|138
1748974200000|2025-06-03 18:10:00|65.12|64.72|65.09|64.69|65.17|64.77|65.07|64.67|99
1748974500000|2025-06-03 18:15:00|65.1|64.7|64.95|64.55|65.12|64.72|64.8|64.4|272
1748974800000|2025-06-03 18:20:00|64.94|64.54|65.09|64.69|65.09|64.69|64.94|64.54|241
1748975100000|2025-06-03 18:25:00|65.08|64.68|65.06|64.66|65.1|64.7|65.03|64.63|174
1748975400000|2025-06-03 18:30:00|65.05|64.65|65.2|64.8|65.31|64.91|65.03|64.63|258
1748975700000|2025-06-03 18:35:00|65.19|64.79|65.3|64.9|65.34|64.94|65.17|64.77|332
1748976000000|2025-06-03 18:40:00|65.31|64.91|65.39|64.99|65.49|65.09|65.26|64.86|307
1748976300000|2025-06-03 18:45:00|65.42|65.02|65.46|65.06|65.51|65.11|65.37|64.97|233
1748976600000|2025-06-03 18:50:00|65.45|65.05|65.39|64.99|65.5|65.1|65.32|64.92|258
1748976900000|2025-06-03 18:55:00|65.43|65.03|65.25|64.85|65.45|65.05|65.22|64.82|355
1748977200000|2025-06-03 19:00:00|65.26|64.86|65.27|64.87|65.36|64.96|65.21|64.81|302
1748977500000|2025-06-03 19:05:00|65.28|64.88|65.29|64.89|65.45|65.05|65.18|64.78|341
1748977800000|2025-06-03 19:10:00|65.28|64.88|65.38|64.98|65.45|65.05|65.22|64.82|305
1748978100000|2025-06-03 19:15:00|65.4|65|65.47|65.07|65.53|65.13|65.33|64.93|339
1748978400000|2025-06-03 19:20:00|65.5|65.1|65.38|64.98|65.5|65.1|65.33|64.93|244
1748978700000|2025-06-03 19:25:00|65.37|64.97|65.41|65.01|65.53|65.13|65.34|64.94|225
1748979000000|2025-06-03 19:30:00|65.4|65|65.22|64.82|65.44|65.04|65.17|64.77|248
1748979300000|2025-06-03 19:35:00|65.23|64.83|65.4|65|65.4|65|65.18|64.78|173
1748979600000|2025-06-03 19:40:00|65.41|65.01|65.48|65.08|65.49|65.09|65.3|64.9|323
1748979900000|2025-06-03 19:45:00|65.49|65.09|65.46|65.06|65.52|65.12|65.35|64.95|317
1748980200000|2025-06-03 19:50:00|65.45|65.05|65.37|64.97|65.5|65.1|65.33|64.93|394
1748980500000|2025-06-03 19:55:00|65.33|64.93|65.43|65.03|65.5|65.1|65.3|64.9|352
1748980800000|2025-06-03 20:00:00|65.42|65.02|65.43|65.03|65.52|65.12|65.38|64.98|390
1748981100000|2025-06-03 20:05:00|65.46|65.06|65.35|64.95|65.47|65.07|65.23|64.83|370
1748981400000|2025-06-03 20:10:00|65.36|64.96|65.31|64.91|65.41|65.01|65.25|64.85|345
1748981700000|2025-06-03 20:15:00|65.32|64.92|65.14|64.74|65.43|65.03|65.09|64.69|202
1748982000000|2025-06-03 20:20:00|65.15|64.75|65.44|65.04|65.46|65.06|65.08|64.68|149
1748982300000|2025-06-03 20:25:00|65.43|65.03|65.34|64.94|65.49|65.09|65.26|64.86|358
1748982600000|2025-06-03 20:30:00|65.3|64.9|65.15|64.75|65.35|64.95|65.14|64.74|72
1748982900000|2025-06-03 20:35:00|65.19|64.79|65.18|64.78|65.21|64.81|65.08|64.68|130
1748983200000|2025-06-03 20:40:00|65.15|64.75|65.24|64.84|65.26|64.86|65.13|64.73|138
1748983500000|2025-06-03 20:45:00|65.25|64.85|65.18|64.78|65.32|64.92|65.16|64.76|264
1748983800000|2025-06-03 20:50:00|65.19|64.79|65.08|64.68|65.23|64.83|65.01|64.61|315
1748984100000|2025-06-03 20:55:00|65.09|64.69|65.01|64.61|65.16|64.76|65|64.6|237
1748984400000|2025-06-03 21:00:00|65.02|64.62|64.86|64.46|65.1|64.7|64.85|64.45|197
1748984700000|2025-06-03 21:05:00|64.87|64.47|65|64.6|65.12|64.72|64.71|64.31|350
1748985000000|2025-06-03 21:10:00|65.03|64.63|65.09|64.69|65.12|64.72|64.91|64.51|377
1748985300000|2025-06-03 21:15:00|65.13|64.73|65.13|64.73|65.19|64.79|64.88|64.48|314
1748985600000|2025-06-03 21:20:00|65.14|64.74|65.01|64.61|65.14|64.74|64.83|64.43|264
1748985900000|2025-06-03 21:25:00|65.02|64.62|65.1|64.7|65.15|64.75|64.82|64.42|289
1748986200000|2025-06-03 21:30:00|65.11|64.71|64.98|64.58|65.16|64.76|64.95|64.55|291
1748986500000|2025-06-03 21:35:00|64.99|64.59|65.14|64.74|65.18|64.78|64.95|64.55|340
1748986800000|2025-06-03 21:40:00|65.15|64.75|64.84|64.44|65.22|64.82|64.81|64.41|339
1748987100000|2025-06-03 21:45:00|64.85|64.45|64.88|64.48|64.89|64.49|64.81|64.41|194
1748987400000|2025-06-03 21:50:00|64.83|64.43|64.8|64.4|64.88|64.48|64.8|64.4|190
1748987700000|2025-06-03 21:55:00|64.81|64.41|64.51|64.11|64.82|64.42|64.44|64.04|225
1748988000000|2025-06-03 22:00:00|64.53|64.13|64.6|64.2|64.69|64.29|64.49|64.09|340
1748988300000|2025-06-03 22:05:00|64.64|64.24|64.68|64.28|64.81|64.41|64.59|64.19|359
1748988600000|2025-06-03 22:10:00|64.69|64.29|64.82|64.42|64.87|64.47|64.66|64.26|295
1748988900000|2025-06-03 22:15:00|64.77|64.37|64.75|64.35|64.85|64.45|64.69|64.29|385
1748989200000|2025-06-03 22:20:00|64.76|64.36|64.82|64.42|64.82|64.42|64.69|64.29|390
1748989500000|2025-06-03 22:25:00|64.78|64.38|64.83|64.43|64.88|64.48|64.7|64.3|357
1748989800000|2025-06-03 22:30:00|64.78|64.38|64.75|64.35|64.91|64.51|64.72|64.32|270
1748990100000|2025-06-03 22:35:00|64.76|64.36|64.79|64.39|64.88|64.48|64.71|64.31|343
1748990400000|2025-06-03 22:40:00|64.78|64.38|64.84|64.44|64.87|64.47|64.7|64.3|385
1748990700000|2025-06-03 22:45:00|64.85|64.45|64.79|64.39|64.88|64.48|64.68|64.28|325
1748991000000|2025-06-03 22:50:00|64.8|64.4|64.72|64.32|64.85|64.45|64.66|64.26|361
1748991300000|2025-06-03 22:55:00|64.73|64.33|64.64|64.24|64.76|64.36|64.55|64.15|398
1748991600000|2025-06-03 23:00:00|64.63|64.23|64.62|64.22|64.68|64.28|64.53|64.13|361
1748991900000|2025-06-03 23:05:00|64.61|64.21|64.68|64.28|64.71|64.31|64.56|64.16|405
1748992200000|2025-06-03 23:10:00|64.67|64.27|64.55|64.15|64.75|64.35|64.52|64.12|306
1748992500000|2025-06-03 23:15:00|64.54|64.14|64.56|64.16|64.6|64.2|64.5|64.1|339
1748992800000|2025-06-03 23:20:00|64.55|64.15|64.43|64.03|64.59|64.19|64.43|64.03|200
1748993100000|2025-06-03 23:25:00|64.39|63.99|64.45|64.05|64.49|64.09|64.33|63.93|90
1748993400000|2025-06-03 23:30:00|64.46|64.06|64.4|64|64.46|64.06|64.34|63.94|206
1748993700000|2025-06-03 23:35:00|64.41|64.01|64.15|63.75|64.45|64.05|64.04|63.64|250
1748994000000|2025-06-03 23:40:00|64.16|63.76|64.26|63.86|64.26|63.86|64|63.6|252
1748994300000|2025-06-03 23:45:00|64.2|63.8|64.2|63.8|64.38|63.98|64.15|63.75|342
1748994600000|2025-06-03 23:50:00|64.21|63.81|64.21|63.81|64.34|63.94|64.02|63.62|322
1748994900000|2025-06-03 23:55:00|64.24|63.84|64.23|63.83|64.27|63.87|64.11|63.71|279
1748995200000|2025-06-04 00:00:00|64.24|63.84|64.25|63.85|64.33|63.93|64.11|63.71|321
1748995500000|2025-06-04 00:05:00|64.26|63.86|64.34|63.94|64.39|63.99|64.24|63.84|184
1748995800000|2025-06-04 00:10:00|64.35|63.95|64.19|63.79|64.4|64|64.13|63.73|320
1748996100000|2025-06-04 00:15:00|64.2|63.8|64.35|63.95|64.4|64|64.14|63.74|280
1748996400000|2025-06-04 00:20:00|64.36|63.96|64.33|63.93|64.38|63.98|64.23|63.83|297
1748996700000|2025-06-04 00:25:00|64.34|63.94|64.04|63.64|64.4|64|64.02|63.62|309
1748997000000|2025-06-04 00:30:00|64.05|63.65|64.08|63.68|64.18|63.78|63.95|63.55|326
1748997300000|2025-06-04 00:35:00|64.09|63.69|63.91|63.51|64.31|63.91|63.89|63.49|326
1748997600000|2025-06-04 00:40:00|63.92|63.52|64.02|63.62|64.04|63.64|63.84|63.44|242
1748997900000|2025-06-04 00:45:00|64.01|63.61|64.25|63.85|64.25|63.85|63.97|63.57|331
1748998200000|2025-06-04 00:50:00|64.24|63.84|64.36|63.96|64.39|63.99|64.15|63.75|271
1748998500000|2025-06-04 00:55:00|64.37|63.97|64.4|64|64.41|64.01|64.3|63.9|226
1748998800000|2025-06-04 01:00:00|64.39|63.99|64.98|64.58|65.12|64.72|64.37|63.97|233
1748999100000|2025-06-04 01:05:00|64.99|64.59|64.73|64.33|65.05|64.65|64.64|64.24|320
1748999400000|2025-06-04 01:10:00|64.74|64.34|64.78|64.38|64.89|64.49|64.64|64.24|402
1748999700000|2025-06-04 01:15:00|64.83|64.43|64.91|64.51|65.03|64.63|64.75|64.35|436
1749000000000|2025-06-04 01:20:00|64.92|64.52|64.95|64.55|65.09|64.69|64.87|64.47|423
1749000300000|2025-06-04 01:25:00|64.9|64.5|64.91|64.51|65.08|64.68|64.87|64.47|426
1749000600000|2025-06-04 01:30:00|64.9|64.5|64.91|64.51|65.01|64.61|64.83|64.43|437
1749000900000|2025-06-04 01:35:00|64.92|64.52|64.77|64.37|64.92|64.52|64.72|64.32|458
1749001200000|2025-06-04 01:40:00|64.78|64.38|64.65|64.25|64.85|64.45|64.61|64.21|391
1749001500000|2025-06-04 01:45:00|64.66|64.26|64.68|64.28|64.73|64.33|64.59|64.19|333
1749001800000|2025-06-04 01:50:00|64.67|64.27|64.7|64.3|64.82|64.42|64.62|64.22|359
1749002100000|2025-06-04 01:55:00|64.75|64.35|64.67|64.27|64.79|64.39|64.59|64.19|358
1749002400000|2025-06-04 02:00:00|64.66|64.26|65|64.6|65.05|64.65|64.59|64.19|318
1749002700000|2025-06-04 02:05:00|64.99|64.59|65.23|64.83|65.29|64.89|64.91|64.51|337
1749003000000|2025-06-04 02:10:00|65.22|64.82|65.17|64.77|65.34|64.94|65.14|64.74|394
1749003300000|2025-06-04 02:15:00|65.16|64.76|65.3|64.9|65.39|64.99|65.15|64.75|382
1749003600000|2025-06-04 02:20:00|65.29|64.89|65.28|64.88|65.48|65.08|65.27|64.87|386
1749003900000|2025-06-04 02:25:00|65.29|64.89|65.39|64.99|65.39|64.99|65.15|64.75|394
1749004200000|2025-06-04 02:30:00|65.36|64.96|65.32|64.92|65.42|65.02|65.27|64.87|266
1749004500000|2025-06-04 02:35:00|65.31|64.91|65.11|64.71|65.33|64.93|64.99|64.59|393
1749004800000|2025-06-04 02:40:00|65.12|64.72|65.11|64.71|65.16|64.76|64.87|64.47|316
1749005100000|2025-06-04 02:45:00|65.12|64.72|65.01|64.61|65.18|64.78|64.9|64.5|307
1749005400000|2025-06-04 02:50:00|65|64.6|64.91|64.51|65.05|64.65|64.81|64.41|335
1749005700000|2025-06-04 02:55:00|64.96|64.56|65.05|64.65|65.14|64.74|64.88|64.48|403
1749006000000|2025-06-04 03:00:00|65.06|64.66|65.19|64.79|65.22|64.82|64.88|64.48|383
1749006300000|2025-06-04 03:05:00|65.18|64.78|65.38|64.98|65.46|65.06|65.09|64.69|365
1749006600000|2025-06-04 03:10:00|65.37|64.97|65.47|65.07|65.54|65.14|65.32|64.92|420
1749006900000|2025-06-04 03:15:00|65.45|65.05|65.6|65.2|65.6|65.2|65.41|65.01|203
1749007200000|2025-06-04 03:20:00|65.61|65.21|65.94|65.54|66.03|65.63|65.5|65.1|196
1749007500000|2025-06-04 03:25:00|65.96|65.56|65.88|65.48|66.19|65.79|65.85|65.45|392
1749007800000|2025-06-04 03:30:00|65.9|65.5|65.91|65.51|66.02|65.62|65.85|65.45|382
1749008100000|2025-06-04 03:35:00|65.9|65.5|66.15|65.75|66.17|65.77|65.86|65.46|431
1749008400000|2025-06-04 03:40:00|66.16|65.76|65.77|65.37|66.2|65.8|65.62|65.22|295
1749008700000|2025-06-04 03:45:00|65.76|65.36|65.87|65.47|66.02|65.62|65.69|65.29|255
1749009000000|2025-06-04 03:50:00|65.88|65.48|65.51|65.11|65.89|65.49|65.46|65.06|340
1749009300000|2025-06-04 03:55:00|65.53|65.13|65.44|65.04|65.57|65.17|65.37|64.97|131
1749009600000|2025-06-04 04:00:00|65.36|64.96|65.76|65.36|65.77|65.37|65.36|64.96|56
1749009900000|2025-06-04 04:05:00|65.77|65.37|65.39|64.99|65.77|65.37|65.34|64.94|73
1749010200000|2025-06-04 04:10:00|65.3|64.9|65.41|65.01|65.45|65.05|65.19|64.79|200
1749010500000|2025-06-04 04:15:00|65.47|65.07|65.52|65.12|65.53|65.13|65.47|65.07|6
1749010800000|2025-06-04 04:20:00|65.47|65.07|65.48|65.08|65.48|65.08|65.47|65.07|2
1749011100000|2025-06-04 04:25:00|65.53|65.13|65.34|64.94|65.54|65.14|65.26|64.86|37
1749011400000|2025-06-04 04:30:00|65.35|64.95|65.1|64.7|65.44|65.04|65.08|64.68|217
1749011700000|2025-06-04 04:35:00|65.11|64.71|65.27|64.87|65.43|65.03|65.1|64.7|256
1749012000000|2025-06-04 04:40:00|65.28|64.88|65.5|65.1|65.54|65.14|65.21|64.81|251
1749012300000|2025-06-04 04:45:00|65.51|65.11|65.38|64.98|65.57|65.17|65.26|64.86|280
1749012600000|2025-06-04 04:50:00|65.39|64.99|65.35|64.95|65.44|65.04|65.24|64.84|334
1749012900000|2025-06-04 04:55:00|65.36|64.96|65.18|64.78|65.42|65.02|65.05|64.65|228
1749013200000|2025-06-04 05:00:00|65.19|64.79|65.33|64.93|65.49|65.09|65.14|64.74|272
1749013500000|2025-06-04 05:05:00|65.32|64.92|65.29|64.89|65.33|64.93|65.13|64.73|295
1749013800000|2025-06-04 05:10:00|65.3|64.9|65.88|65.48|66|65.6|65.24|64.84|358
1749014100000|2025-06-04 05:15:00|65.87|65.47|65.87|65.47|66.17|65.77|65.81|65.41|286
1749014400000|2025-06-04 05:20:00|65.86|65.46|65.76|65.36|65.87|65.47|65.7|65.3|160
1749014700000|2025-06-04 05:25:00|65.77|65.37|65.62|65.22|65.78|65.38|65.62|65.22|117
1749015000000|2025-06-04 05:30:00|65.56|65.16|65.41|65.01|65.56|65.16|65.25|64.85|225
1749015300000|2025-06-04 05:35:00|65.42|65.02|65.41|65.01|65.43|65.03|65.2|64.8|267
1749015600000|2025-06-04 05:40:00|65.42|65.02|65.38|64.98|65.43|65.03|65.29|64.89|267
1749015900000|2025-06-04 05:45:00|65.33|64.93|65.32|64.92|65.46|65.06|65.19|64.79|255
1749016200000|2025-06-04 05:50:00|65.33|64.93|65.27|64.87|65.39|64.99|65.23|64.83|238
1749016500000|2025-06-04 05:55:00|65.25|64.85|65.15|64.75|65.33|64.93|65.11|64.71|343
1749016800000|2025-06-04 06:00:00|65.14|64.74|65.22|64.82|65.27|64.87|65.11|64.71|349
1749017100000|2025-06-04 06:05:00|65.21|64.81|65.04|64.64|65.21|64.81|64.89|64.49|391
1749017400000|2025-06-04 06:10:00|65.03|64.63|65.15|64.75|65.28|64.88|64.9|64.5|344
1749017700000|2025-06-04 06:15:00|65.16|64.76|64.95|64.55|65.2|64.8|64.88|64.48|376
1749018000000|2025-06-04 06:20:00|64.96|64.56|65.12|64.72|65.15|64.75|64.94|64.54|321
1749018300000|2025-06-04 06:25:00|65.1|64.7|65.08|64.68|65.24|64.84|64.95|64.55|346
1749018600000|2025-06-04 06:30:00|65.07|64.67|65.03|64.63|65.13|64.73|64.93|64.53|457
1749018900000|2025-06-04 06:35:00|65.01|64.61|65.14|64.74|65.18|64.78|64.95|64.55|378
1749019200000|2025-06-04 06:40:00|65.15|64.75|65.3|64.9|65.52|65.12|65.15|64.75|268
1749019500000|2025-06-04 06:45:00|65.29|64.89|65.33|64.93|65.44|65.04|65.27|64.87|414
1749019800000|2025-06-04 06:50:00|65.31|64.91|65.25|64.85|65.39|64.99|65.16|64.76|340
1749020100000|2025-06-04 06:55:00|65.24|64.84|65.27|64.87|65.35|64.95|65.15|64.75|429
1749020400000|2025-06-04 07:00:00|65.26|64.86|65.14|64.74|65.32|64.92|65.13|64.73|313
1749020700000|2025-06-04 07:05:00|65.15|64.75|65.12|64.72|65.27|64.87|65.06|64.66|385
1749021000000|2025-06-04 07:10:00|65.07|64.67|65.01|64.61|65.16|64.76|64.94|64.54|460
1749021300000|2025-06-04 07:15:00|65.03|64.63|65.07|64.67|65.19|64.79|64.85|64.45|436
1749021600000|2025-06-04 07:20:00|65.08|64.68|65|64.6|65.15|64.75|64.94|64.54|449
1749021900000|2025-06-04 07:25:00|65.03|64.63|64.87|64.47|65.08|64.68|64.77|64.37|448
1749022200000|2025-06-04 07:30:00|64.86|64.46|64.78|64.38|64.87|64.47|64.73|64.33|363
1749022500000|2025-06-04 07:35:00|64.79|64.39|64.99|64.59|65.08|64.68|64.77|64.37|435
1749022800000|2025-06-04 07:40:00|64.97|64.57|64.89|64.49|65.07|64.67|64.82|64.42|403
1749023100000|2025-06-04 07:45:00|64.94|64.54|64.93|64.53|65.06|64.66|64.78|64.38|475
1749023400000|2025-06-04 07:50:00|64.97|64.57|65.01|64.61|65.04|64.64|64.9|64.5|473
1749023700000|2025-06-04 07:55:00|65.02|64.62|64.79|64.39|65.02|64.62|64.63|64.23|429
1749024000000|2025-06-04 08:00:00|64.8|64.4|64.88|64.48|64.95|64.55|64.76|64.36|317
1749024300000|2025-06-04 08:05:00|64.89|64.49|64.98|64.58|65.04|64.64|64.84|64.44|290
1749024600000|2025-06-04 08:10:00|65|64.6|64.86|64.46|65.05|64.65|64.7|64.3|303
1749024900000|2025-06-04 08:15:00|64.87|64.47|64.85|64.45|64.96|64.56|64.76|64.36|430
1749025200000|2025-06-04 08:20:00|64.86|64.46|64.94|64.54|65.1|64.7|64.84|64.44|419
1749025500000|2025-06-04 08:25:00|64.95|64.55|64.94|64.54|65.06|64.66|64.86|64.46|396
1749025800000|2025-06-04 08:30:00|64.98|64.58|64.8|64.4|65.02|64.62|64.79|64.39|436
1749026100000|2025-06-04 08:35:00|64.81|64.41|64.93|64.53|65.05|64.65|64.78|64.38|397
1749026400000|2025-06-04 08:40:00|64.94|64.54|64.82|64.42|64.99|64.59|64.76|64.36|386
1749026700000|2025-06-04 08:45:00|64.83|64.43|64.94|64.54|65.03|64.63|64.82|64.42|381
1749027000000|2025-06-04 08:50:00|64.95|64.55|64.98|64.58|65.06|64.66|64.85|64.45|349
1749027300000|2025-06-04 08:55:00|64.99|64.59|64.92|64.52|65.03|64.63|64.92|64.52|287
1749027600000|2025-06-04 09:00:00|64.91|64.51|64.92|64.52|65.07|64.67|64.89|64.49|362
1749027900000|2025-06-04 09:05:00|64.93|64.53|64.83|64.43|64.96|64.56|64.83|64.43|107
1749028200000|2025-06-04 09:10:00|64.82|64.42|64.76|64.36|64.84|64.44|64.61|64.21|322
1749028500000|2025-06-04 09:15:00|64.72|64.32|64.64|64.24|64.78|64.38|64.61|64.21|241
1749028800000|2025-06-04 09:20:00|64.63|64.23|64.42|64.02|64.64|64.24|64.31|63.91|179
1749029100000|2025-06-04 09:25:00|64.43|64.03|64.35|63.95|64.47|64.07|64.3|63.9|314
1749029400000|2025-06-04 09:30:00|64.34|63.94|64.31|63.91|64.35|63.95|64.25|63.85|52
1749029700000|2025-06-04 09:35:00|64.32|63.92|64.47|64.07|64.55|64.15|64.29|63.89|347
1749030000000|2025-06-04 09:40:00|64.46|64.06|64.55|64.15|64.59|64.19|64.4|64|427
1749030300000|2025-06-04 09:45:00|64.56|64.16|64.49|64.09|64.68|64.28|64.44|64.04|422
1749030600000|2025-06-04 09:50:00|64.48|64.08|64.53|64.13|64.58|64.18|64.45|64.05|256
1749030900000|2025-06-04 09:55:00|64.54|64.14|64.56|64.16|64.58|64.18|64.49|64.09|233
1749031200000|2025-06-04 10:00:00|64.57|64.17|64.24|63.84|64.58|64.18|64.13|63.73|198
1749031500000|2025-06-04 10:05:00|64.28|63.88|64.26|63.86|64.3|63.9|64.16|63.76|214
1749031800000|2025-06-04 10:10:00|64.24|63.84|64.3|63.9|64.41|64.01|64.16|63.76|313
1749032100000|2025-06-04 10:15:00|64.35|63.95|64.31|63.91|64.39|63.99|64.13|63.73|299
1749032400000|2025-06-04 10:20:00|64.32|63.92|64.23|63.83|64.47|64.07|64.1|63.7|253
1749032700000|2025-06-04 10:25:00|64.25|63.85|64.22|63.82|64.26|63.86|64.11|63.71|222
1749033000000|2025-06-04 10:30:00|64.21|63.81|64.08|63.68|64.25|63.85|64.03|63.63|217
1749033300000|2025-06-04 10:35:00|64.09|63.69|64.27|63.87|64.32|63.92|64.05|63.65|230
1749033600000|2025-06-04 10:40:00|64.26|63.86|64.29|63.89|64.41|64.01|64.18|63.78|230
1749033900000|2025-06-04 10:45:00|64.3|63.9|64.3|63.9|64.33|63.93|64.16|63.76|254
1749034200000|2025-06-04 10:50:00|64.24|63.84|64.2|63.8|64.32|63.92|64.17|63.77|180
1749034500000|2025-06-04 10:55:00|64.21|63.81|64.12|63.72|64.22|63.82|64.01|63.61|185
1749034800000|2025-06-04 11:00:00|64.05|63.65|64.15|63.75|64.21|63.81|64.01|63.61|232
1749035100000|2025-06-04 11:05:00|64.16|63.76|64.18|63.78|64.22|63.82|64.1|63.7|244
1749035400000|2025-06-04 11:10:00|64.14|63.74|64.14|63.74|64.3|63.9|64.1|63.7|295
1749035700000|2025-06-04 11:15:00|64.13|63.73|64.18|63.78|64.35|63.95|64.09|63.69|211
1749036000000|2025-06-04 11:20:00|64.19|63.79|64.16|63.76|64.22|63.82|64.03|63.63|196
1749036300000|2025-06-04 11:25:00|64.12|63.72|64.14|63.74|64.23|63.83|64.06|63.66|170
1749036600000|2025-06-04 11:30:00|64.15|63.75|64.16|63.76|64.21|63.81|64.08|63.68|159
1749036900000|2025-06-04 11:35:00|64.17|63.77|64.11|63.71|64.25|63.85|63.98|63.58|100
1749037200000|2025-06-04 11:40:00|64.12|63.72|64.08|63.68|64.21|63.81|63.98|63.58|174
1749037500000|2025-06-04 11:45:00|64.09|63.69|64.02|63.62|64.16|63.76|63.94|63.54|200
1749037800000|2025-06-04 11:50:00|64.01|63.61|63.69|63.29|64.01|63.61|63.66|63.26|254
1749038100000|2025-06-04 11:55:00|63.72|63.32|63.5|63.1|63.8|63.4|63.46|63.06|119
1749038400000|2025-06-04 12:00:00|63.49|63.09|63.45|63.05|63.68|63.28|63.2|62.8|303
1749038700000|2025-06-04 12:05:00|63.47|63.07|63.49|63.09|63.55|63.15|63.41|63.01|162
1749039000000|2025-06-04 12:10:00|63.5|63.1|63.57|63.17|63.77|63.37|63.47|63.07|104
1749039300000|2025-06-04 12:15:00|63.56|63.16|63.44|63.04|63.59|63.19|63.42|63.02|159
1749039600000|2025-06-04 12:20:00|63.43|63.03|63.35|62.95|63.46|63.06|63.32|62.92|223
1749039900000|2025-06-04 12:25:00|63.36|62.96|63.48|63.08|63.51|63.11|63.36|62.96|225
1749040200000|2025-06-04 12:30:00|63.51|63.11|63.41|63.01|63.56|63.16|63.35|62.95|357
1749040500000|2025-06-04 12:35:00|63.4|63|63.46|63.06|63.48|63.08|63.27|62.87|344
1749040800000|2025-06-04 12:40:00|63.44|63.04|63.29|62.89|63.48|63.08|63.28|62.88|86
1749041100000|2025-06-04 12:45:00|63.3|62.9|63.37|62.97|63.38|62.98|63.28|62.88|39
1749041400000|2025-06-04 12:50:00|63.36|62.96|63.35|62.95|63.36|62.96|63.34|62.94|17
1749041700000|2025-06-04 12:55:00|63.33|62.93|63.36|62.96|63.36|62.96|63.33|62.93|6
1749042000000|2025-06-04 13:00:00|63.37|62.97|63.38|62.98|63.42|63.02|63.35|62.95|154
1749042300000|2025-06-04 13:05:00|63.39|62.99|63.51|63.11|63.55|63.15|63.36|62.96|307
1749042600000|2025-06-04 13:10:00|63.45|63.05|63.46|63.06|63.55|63.15|63.37|62.97|388
1749042900000|2025-06-04 13:15:00|63.45|63.05|63.26|62.86|63.47|63.07|63.24|62.84|261
1749043200000|2025-06-04 13:20:00|63.27|62.87|63.23|62.83|63.45|63.05|63.16|62.76|211
1749043500000|2025-06-04 13:25:00|63.12|62.72|63.08|62.68|63.19|62.79|62.99|62.59|183
1749043800000|2025-06-04 13:30:00|63.07|62.67|63.39|62.99|63.41|63.01|62.93|62.53|208
1749044100000|2025-06-04 13:35:00|63.4|63|63.44|63.04|63.49|63.09|63.35|62.95|187
1749044400000|2025-06-04 13:40:00|63.4|63|63.39|62.99|63.5|63.1|63.32|62.92|203
1749044700000|2025-06-04 13:45:00|63.32|62.92|63.44|63.04|63.5|63.1|63.32|62.92|210
1749045000000|2025-06-04 13:50:00|63.46|63.06|63.37|62.97|63.49|63.09|63.28|62.88|292
1749045300000|2025-06-04 13:55:00|63.36|62.96|63.3|62.9|63.37|62.97|63.27|62.87|263
1749045600000|2025-06-04 14:00:00|63.29|62.89|63.2|62.8|63.35|62.95|63.07|62.67|375
1749045900000|2025-06-04 14:05:00|63.19|62.79|62.94|62.54|63.23|62.83|62.85|62.45|216
1749046200000|2025-06-04 14:10:00|62.91|62.51|63|62.6|63.07|62.67|62.9|62.5|286
1749046500000|2025-06-04 14:15:00|63.03|62.63|62.94|62.54|63.06|62.66|62.89|62.49|357
1749046800000|2025-06-04 14:20:00|62.93|62.53|62.92|62.52|63.01|62.61|62.91|62.51|163
1749047100000|2025-06-04 14:25:00|62.93|62.53|62.84|62.44|62.96|62.56|62.84|62.44|88
1749047400000|2025-06-04 14:30:00|62.79|62.39|62.71|62.31|62.84|62.44|62.62|62.22|87
1749047700000|2025-06-04 14:35:00|62.69|62.29|62.74|62.34|62.8|62.4|62.68|62.28|136
1749048000000|2025-06-04 14:40:00|62.75|62.35|62.82|62.42|62.88|62.48|62.65|62.25|263
1749048300000|2025-06-04 14:45:00|62.84|62.44|62.94|62.54|63.04|62.64|62.71|62.31|399
1749048600000|2025-06-04 14:50:00|62.96|62.56|62.97|62.57|63|62.6|62.88|62.48|323
1749048900000|2025-06-04 14:55:00|62.9|62.5|63.05|62.65|63.16|62.76|62.9|62.5|175
1749049200000|2025-06-04 15:00:00|63.06|62.66|63.08|62.68|63.13|62.73|62.98|62.58|226
1749049500000|2025-06-04 15:05:00|63.05|62.65|63.07|62.67|63.09|62.69|63.03|62.63|92
1749049800000|2025-06-04 15:10:00|63.08|62.68|63.11|62.71|63.13|62.73|63.04|62.64|196
1749050100000|2025-06-04 15:15:00|63.12|62.72|63.4|63|63.41|63.01|63.1|62.7|111
1749050400000|2025-06-04 15:20:00|63.35|62.95|63.37|62.97|63.43|63.03|63.35|62.95|203
1749050700000|2025-06-04 15:25:00|63.38|62.98|63.37|62.97|63.39|62.99|63.28|62.88|294
1749051000000|2025-06-04 15:30:00|63.35|62.95|63.26|62.86|63.38|62.98|63.23|62.83|379
1749051300000|2025-06-04 15:35:00|63.25|62.85|63.32|62.92|63.38|62.98|63.23|62.83|425
1749051600000|2025-06-04 15:40:00|63.21|62.81|63.22|62.82|63.33|62.93|63.15|62.75|392
1749051900000|2025-06-04 15:45:00|63.23|62.83|63.27|62.87|63.34|62.94|63.18|62.78|393
1749052200000|2025-06-04 15:50:00|63.28|62.88|63.12|62.72|63.34|62.94|63.09|62.69|407
1749052500000|2025-06-04 15:55:00|63.13|62.73|63.2|62.8|63.35|62.95|63.11|62.71|242
1749052800000|2025-06-04 16:00:00|63.21|62.81|63.1|62.7|63.34|62.94|63.07|62.67|283
1749053100000|2025-06-04 16:05:00|63.11|62.71|63.05|62.65|63.15|62.75|62.91|62.51|366
1749053400000|2025-06-04 16:10:00|63.04|62.64|63.05|62.65|63.11|62.71|62.97|62.57|329
1749053700000|2025-06-04 16:15:00|63.01|62.61|63.01|62.61|63.13|62.73|62.96|62.56|329
1749054000000|2025-06-04 16:20:00|63|62.6|62.99|62.59|63.14|62.74|62.93|62.53|409
1749054300000|2025-06-04 16:25:00|63|62.6|62.64|62.24|63.05|62.65|62.64|62.24|214
1749054600000|2025-06-04 16:30:00|62.65|62.25|62.52|62.12|62.74|62.34|62.44|62.04|310
1749054900000|2025-06-04 16:35:00|62.51|62.11|62.46|62.06|62.58|62.18|62.37|61.97|362
1749055200000|2025-06-04 16:40:00|62.45|62.05|62.53|62.13|62.62|62.22|62.43|62.03|382
1749055500000|2025-06-04 16:45:00|62.54|62.14|62.51|62.11|62.62|62.22|62.47|62.07|333
1749055800000|2025-06-04 16:50:00|62.52|62.12|62.6|62.2|62.62|62.22|62.48|62.08|207
1749056100000|2025-06-04 16:55:00|62.57|62.17|62.57|62.17|62.63|62.23|62.55|62.15|145
1749056400000|2025-06-04 17:00:00|62.56|62.16|62.5|62.1|62.61|62.21|62.48|62.08|128
1749056700000|2025-06-04 17:05:00|62.51|62.11|62.38|61.98|62.59|62.19|62.37|61.97|303
1749057000000|2025-06-04 17:10:00|62.39|61.99|62.56|62.16|62.58|62.18|62.35|61.95|292
1749057300000|2025-06-04 17:15:00|62.48|62.08|62.54|62.14|62.56|62.16|62.46|62.06|31
1749057600000|2025-06-04 17:20:00|62.13|61.73|62.03|61.63|62.17|61.77|61.99|61.59|240
1749057900000|2025-06-04 17:25:00|62.06|61.66|61.88|61.48|62.08|61.68|61.68|61.28|264
1749058200000|2025-06-04 17:30:00|61.89|61.49|61.52|61.12|61.94|61.54|61.31|60.91|458
1749058500000|2025-06-04 17:35:00|61.53|61.13|61.48|61.08|61.64|61.24|61.34|60.94|407
1749058800000|2025-06-04 17:40:00|61.49|61.09|61.71|61.31|61.75|61.35|61.4|61|281
1749059100000|2025-06-04 17:45:00|61.72|61.32|61.7|61.3|61.85|61.45|61.61|61.21|296
1749059400000|2025-06-04 17:50:00|61.71|61.31|61.81|61.41|61.81|61.41|61.56|61.16|264
1749059700000|2025-06-04 17:55:00|61.82|61.42|61.84|61.44|61.86|61.46|61.7|61.3|294
1749060000000|2025-06-04 18:00:00|61.85|61.45|62.06|61.66|62.08|61.68|61.71|61.31|319
1749060300000|2025-06-04 18:05:00|62.07|61.67|61.97|61.57|62.1|61.7|61.86|61.46|291
1749060600000|2025-06-04 18:10:00|61.98|61.58|62.08|61.68|62.26|61.86|61.88|61.48|370
1749060900000|2025-06-04 18:15:00|62.12|61.72|62.29|61.89|62.36|61.96|61.93|61.53|407
1749061200000|2025-06-04 18:20:00|62.3|61.9|62.28|61.88|62.52|62.12|62.19|61.79|388
1749061500000|2025-06-04 18:25:00|62.27|61.87|62.01|61.61|62.3|61.9|61.94|61.54|138
1749061800000|2025-06-04 18:30:00|62.02|61.62|62.01|61.61|62.02|61.62|62.01|61.61|28
1749062100000|2025-06-04 18:35:00|62.02|61.62|62.01|61.61|62.02|61.62|62.01|61.61|6
1749062400000|2025-06-04 18:40:00|62.02|61.62|62.04|61.64|62.04|61.64|62.01|61.61|113
1749062700000|2025-06-04 18:45:00|62.05|61.65|61.99|61.59|62.05|61.65|61.95|61.55|141
1749063000000|2025-06-04 18:50:00|61.96|61.56|61.97|61.57|61.99|61.59|61.93|61.53|165
1749063300000|2025-06-04 18:55:00|61.98|61.58|61.92|61.52|61.98|61.58|61.82|61.42|265
1749063600000|2025-06-04 19:00:00|61.93|61.53|62.04|61.64|62.04|61.64|61.83|61.43|216
1749063900000|2025-06-04 19:05:00|62.07|61.67|62.07|61.67|62.08|61.68|62.06|61.66|103
1749064200000|2025-06-04 19:10:00|62.06|61.66|62.06|61.66|62.08|61.68|62.06|61.66|109
1749064500000|2025-06-04 19:15:00|62.07|61.67|62.05|61.65|62.07|61.67|61.97|61.57|151
1749064800000|2025-06-04 19:20:00|62.04|61.64|61.95|61.55|62.06|61.66|61.88|61.48|219
1749065100000|2025-06-04 19:25:00|61.91|61.51|61.91|61.51|61.98|61.58|61.88|61.48|291
1749065400000|2025-06-04 19:30:00|61.9|61.5|61.8|61.4|61.95|61.55|61.8|61.4|137
1749065700000|2025-06-04 19:35:00|61.76|61.36|61.76|61.36|61.8|61.4|61.65|61.25|254
1749066000000|2025-06-04 19:40:00|61.7|61.3|61.69|61.29|61.79|61.39|61.67|61.27|305
1749066300000|2025-06-04 19:45:00|61.7|61.3|61.67|61.27|61.81|61.41|61.57|61.17|299
1749066600000|2025-06-04 19:50:00|61.68|61.28|61.7|61.3|61.74|61.34|61.5|61.1|316
1749066900000|2025-06-04 19:55:00|61.71|61.31|61.62|61.22|61.76|61.36|61.57|61.17|357
1749067200000|2025-06-04 20:00:00|61.68|61.28|61.65|61.25|61.68|61.28|61.48|61.08|373
1749067500000|2025-06-04 20:05:00|61.63|61.23|61.61|61.21|61.7|61.3|61.47|61.07|347
1749067800000|2025-06-04 20:10:00|61.6|61.2|61.5|61.1|61.65|61.25|61.46|61.06|337
1749068100000|2025-06-04 20:15:00|61.49|61.09|61.49|61.09|61.65|61.25|61.44|61.04|259
1749068400000|2025-06-04 20:20:00|61.48|61.08|61.19|60.79|61.6|61.2|61.18|60.78|248
1749068700000|2025-06-04 20:25:00|61.21|60.81|61.4|61|61.52|61.12|61.19|60.79|293
1749069000000|2025-06-04 20:30:00|61.39|60.99|61.48|61.08|61.63|61.23|61.39|60.99|127
1749069300000|2025-06-04 20:35:00|61.47|61.07|61.43|61.03|61.47|61.07|61.43|61.03|40
1749069600000|2025-06-04 20:40:00|61.42|61.02|61.44|61.04|61.44|61.04|61.35|60.95|72
1749069900000|2025-06-04 20:45:00|61.42|61.02|61.44|61.04|61.44|61.04|61.36|60.96|42
1749070200000|2025-06-04 20:50:00|61.49|61.09|61.41|61.01|61.49|61.09|61.39|60.99|11
1749070500000|2025-06-04 20:55:00|61.39|60.99|61.5|61.1|61.5|61.1|61.38|60.98|36
1749070800000|2025-06-04 21:00:00|61.65|61.25|61.57|61.17|61.73|61.33|61.56|61.16|220
1749071100000|2025-06-04 21:05:00|61.56|61.16|61.32|60.92|61.56|61.16|61.31|60.91|219
1749071400000|2025-06-04 21:10:00|61.31|60.91|61.62|61.22|61.69|61.29|61.2|60.8|111
1749071700000|2025-06-04 21:15:00|61.61|61.21|61.37|60.97|61.74|61.34|61.33|60.93|214
1749072000000|2025-06-04 21:20:00|61.36|60.96|61.35|60.95|61.43|61.03|61.22|60.82|206
1749072300000|2025-06-04 21:25:00|61.34|60.94|61.54|61.14|61.6|61.2|61.33|60.93|238
1749072600000|2025-06-04 21:30:00|61.53|61.13|61.59|61.19|61.68|61.28|61.48|61.08|227
1749072900000|2025-06-04 21:35:00|61.58|61.18|61.87|61.47|61.87|61.47|61.5|61.1|184
1749073200000|2025-06-04 21:40:00|61.86|61.46|61.99|61.59|61.99|61.59|61.81|61.41|72
1749073500000|2025-06-04 21:45:00|62|61.6|62.05|61.65|62.07|61.67|61.97|61.57|154
1749073800000|2025-06-04 21:50:00|62.06|61.66|62.37|61.97|62.39|61.99|62.02|61.62|287
1749074100000|2025-06-04 21:55:00|62.36|61.96|62.36|61.96|62.41|62.01|62.31|61.91|217
1749074400000|2025-06-04 22:00:00|62.38|61.98|62.3|61.9|62.45|62.05|62.21|61.81|279
1749074700000|2025-06-04 22:05:00|62.36|61.96|62.27|61.87|62.36|61.96|62.21|61.81|285
1749075000000|2025-06-04 22:10:00|62.26|61.86|62.45|62.05|62.53|62.13|62.21|61.81|299
1749075300000|2025-06-04 22:15:00|62.48|62.08|62.4|62|62.49|62.09|62.37|61.97|249
1749075600000|2025-06-04 22:20:00|62.44|62.04|62.32|61.92|62.45|62.05|62.21|61.81|285
1749075900000|2025-06-04 22:25:00|62.38|61.98|62.28|61.88|62.38|61.98|62.2|61.8|262
1749076200000|2025-06-04 22:30:00|62.27|61.87|62.24|61.84|62.32|61.92|62.19|61.79|283
1749076500000|2025-06-04 22:35:00|62.27|61.87|62.23|61.83|62.3|61.9|62.11|61.71|346
1749076800000|2025-06-04 22:40:00|62.27|61.87|62.32|61.92|62.38|61.98|62.22|61.82|349
1749077100000|2025-06-04 22:45:00|62.3|61.9|62.3|61.9|62.39|61.99|62.3|61.9|302
1749077400000|2025-06-04 22:50:00|62.31|61.91|62.31|61.91|62.39|61.99|62.23|61.83|182
1749077700000|2025-06-04 22:55:00|62.3|61.9|62.3|61.9|62.31|61.91|62.29|61.89|27
1749078000000|2025-06-04 23:00:00|62.31|61.91|62.54|62.14|62.58|62.18|62.3|61.9|120
1749078300000|2025-06-04 23:05:00|62.73|62.33|62.75|62.35|62.9|62.5|62.59|62.19|271
1749078600000|2025-06-04 23:10:00|62.74|62.34|62.84|62.44|62.87|62.47|62.67|62.27|372
1749078900000|2025-06-04 23:15:00|62.83|62.43|62.85|62.45|62.91|62.51|62.76|62.36|249
1749079200000|2025-06-04 23:20:00|62.84|62.44|62.84|62.44|62.87|62.47|62.76|62.36|269
1749079500000|2025-06-04 23:25:00|62.83|62.43|62.61|62.21|62.87|62.47|62.61|62.21|259
1749079800000|2025-06-04 23:30:00|62.58|62.18|62.62|62.22|62.69|62.29|62.49|62.09|335
1749080100000|2025-06-04 23:35:00|62.63|62.23|62.48|62.08|62.69|62.29|62.48|62.08|152
1749080400000|2025-06-04 23:40:00|62.49|62.09|62.55|62.15|62.62|62.22|62.48|62.08|36
1749080700000|2025-06-04 23:45:00|62.6|62.2|62.82|62.42|62.91|62.51|62.6|62.2|268
1749081000000|2025-06-04 23:50:00|62.81|62.41|62.44|62.04|62.83|62.43|62.41|62.01|328
1749081300000|2025-06-04 23:55:00|62.45|62.05|62.45|62.05|62.49|62.09|62.36|61.96|359
1749081600000|2025-06-05 00:00:00|62.46|62.06|61.86|61.46|62.46|62.06|61.81|61.41|366
1749081900000|2025-06-05 00:05:00|61.88|61.48|61.75|61.35|61.93|61.53|61.66|61.26|240
1749082200000|2025-06-05 00:10:00|61.76|61.36|61.96|61.56|61.98|61.58|61.71|61.31|345
1749082500000|2025-06-05 00:15:00|61.93|61.53|61.91|61.51|62.05|61.65|61.86|61.46|320
1749082800000|2025-06-05 00:20:00|61.9|61.5|61.9|61.5|62.04|61.64|61.84|61.44|430
1749083100000|2025-06-05 00:25:00|61.89|61.49|62.09|61.69|62.11|61.71|61.86|61.46|378
1749083400000|2025-06-05 00:30:00|62.08|61.68|62.04|61.64|62.12|61.72|62.02|61.62|392
1749083700000|2025-06-05 00:35:00|62.07|61.67|62.08|61.68|62.11|61.71|62.02|61.62|329
1749084000000|2025-06-05 00:40:00|62.09|61.69|62.18|61.78|62.26|61.86|62.04|61.64|248
1749084300000|2025-06-05 00:45:00|62.19|61.79|62.63|62.23|62.64|62.24|62.16|61.76|286
1749084600000|2025-06-05 00:50:00|62.62|62.22|62.52|62.12|62.63|62.23|62.46|62.06|230
1749084900000|2025-06-05 00:55:00|62.51|62.11|62.68|62.28|62.77|62.37|62.48|62.08|279
1749085200000|2025-06-05 01:00:00|62.69|62.29|62.74|62.34|62.9|62.5|62.69|62.29|236
1749085500000|2025-06-05 01:05:00|62.73|62.33|62.55|62.15|62.76|62.36|62.51|62.11|249
1749085800000|2025-06-05 01:10:00|62.56|62.16|62.62|62.22|62.73|62.33|62.49|62.09|283
1749086100000|2025-06-05 01:15:00|62.63|62.23|62.62|62.22|62.86|62.46|62.58|62.18|285
1749086400000|2025-06-05 01:20:00|62.65|62.25|62.49|62.09|62.83|62.43|62.44|62.04|383
1749086700000|2025-06-05 01:25:00|62.5|62.1|62.58|62.18|62.61|62.21|62.42|62.02|320
1749087000000|2025-06-05 01:30:00|62.59|62.19|62.46|62.06|62.61|62.21|62.33|61.93|305
1749087300000|2025-06-05 01:35:00|62.47|62.07|62.52|62.12|62.57|62.17|62.44|62.04|105
1749087600000|2025-06-05 01:40:00|62.51|62.11|62.49|62.09|62.53|62.13|62.38|61.98|214
1749087900000|2025-06-05 01:45:00|62.48|62.08|62.51|62.11|62.58|62.18|62.47|62.07|153
1749088200000|2025-06-05 01:50:00|62.5|62.1|62.43|62.03|62.53|62.13|62.42|62.02|309
1749088500000|2025-06-05 01:55:00|62.44|62.04|62.43|62.03|62.53|62.13|62.38|61.98|283
1749088800000|2025-06-05 02:00:00|62.44|62.04|62.64|62.24|62.67|62.27|62.39|61.99|242
1749089100000|2025-06-05 02:05:00|62.65|62.25|63.11|62.71|63.28|62.88|62.59|62.19|270
1749089400000|2025-06-05 02:10:00|63.12|62.72|63.45|63.05|63.52|63.12|63.08|62.68|401
1749089700000|2025-06-05 02:15:00|63.47|63.07|63.3|62.9|63.53|63.13|63.27|62.87|366
1749090000000|2025-06-05 02:20:00|63.31|62.91|63.01|62.61|63.39|62.99|62.88|62.48|427
1749090300000|2025-06-05 02:25:00|62.97|62.57|63.02|62.62|63.12|62.72|62.97|62.57|444
1749090600000|2025-06-05 02:30:00|63.03|62.63|63.13|62.73|63.25|62.85|62.89|62.49|470
1749090900000|2025-06-05 02:35:00|63.14|62.74|63.35|62.95|63.43|63.03|63.1|62.7|371
1749091200000|2025-06-05 02:40:00|63.4|63|63.31|62.91|63.43|63.03|63.25|62.85|400
1749091500000|2025-06-05 02:45:00|63.32|62.92|63.27|62.87|63.49|63.09|63.15|62.75|394
1749091800000|2025-06-05 02:50:00|63.26|62.86|63.24|62.84|63.46|63.06|63.11|62.71|383
1749092100000|2025-06-05 02:55:00|63.26|62.86|63.08|62.68|63.32|62.92|63.06|62.66|410
1749092400000|2025-06-05 03:00:00|63.09|62.69|62.75|62.35|63.17|62.77|62.56|62.16|495
1749092700000|2025-06-05 03:05:00|62.73|62.33|62.78|62.38|62.83|62.43|62.62|62.22|448
1749093000000|2025-06-05 03:10:00|62.79|62.39|62.6|62.2|62.88|62.48|62.45|62.05|428
1749093300000|2025-06-05 03:15:00|62.59|62.19|62.74|62.34|62.83|62.43|62.55|62.15|420
1749093600000|2025-06-05 03:20:00|62.75|62.35|62.71|62.31|62.92|62.52|62.49|62.09|464
1749093900000|2025-06-05 03:25:00|62.72|62.32|62.84|62.44|62.9|62.5|62.67|62.27|429
1749094200000|2025-06-05 03:30:00|62.85|62.45|62.83|62.43|62.94|62.54|62.8|62.4|406
1749094500000|2025-06-05 03:35:00|62.84|62.44|62.51|62.11|62.92|62.52|62.45|62.05|510
1749094800000|2025-06-05 03:40:00|62.52|62.12|62.63|62.23|62.67|62.27|62.44|62.04|367
1749095100000|2025-06-05 03:45:00|62.64|62.24|62.7|62.3|62.76|62.36|62.56|62.16|394
1749095400000|2025-06-05 03:50:00|62.71|62.31|62.82|62.42|62.86|62.46|62.63|62.23|413
1749095700000|2025-06-05 03:55:00|62.84|62.44|62.6|62.2|62.93|62.53|62.49|62.09|395
1749096000000|2025-06-05 04:00:00|62.59|62.19|62.74|62.34|62.83|62.43|62.59|62.19|281
1749096300000|2025-06-05 04:05:00|62.75|62.35|62.68|62.28|62.79|62.39|62.63|62.23|335
1749096600000|2025-06-05 04:10:00|62.69|62.29|62.89|62.49|62.95|62.55|62.67|62.27|400
1749096900000|2025-06-05 04:15:00|62.9|62.5|63.23|62.83|63.29|62.89|62.89|62.49|398
1749097200000|2025-06-05 04:20:00|63.24|62.84|63.12|62.72|63.27|62.87|63.09|62.69|299
1749097500000|2025-06-05 04:25:00|63.13|62.73|62.32|61.92|63.18|62.78|62.24|61.84|365
1749097800000|2025-06-05 04:30:00|62.33|61.93|62.49|62.09|62.56|62.16|62.28|61.88|271
1749098100000|2025-06-05 04:35:00|62.48|62.08|62.4|62|62.51|62.11|62.34|61.94|259
1749098400000|2025-06-05 04:40:00|62.39|61.99|62.43|62.03|62.58|62.18|62.38|61.98|302
1749098700000|2025-06-05 04:45:00|62.51|62.11|62.57|62.17|62.64|62.24|62.42|62.02|289
1749099000000|2025-06-05 04:50:00|62.56|62.16|62.42|62.02|62.61|62.21|62.4|62|282
1749099300000|2025-06-05 04:55:00|62.41|62.01|62.42|62.02|62.54|62.14|62.38|61.98|301
1749099600000|2025-06-05 05:00:00|62.41|62.01|62.48|62.08|62.52|62.12|62.38|61.98|276
1749099900000|2025-06-05 05:05:00|62.47|62.07|62.27|61.87|62.51|62.11|62.25|61.85|227
1749100200000|2025-06-05 05:10:00|62.33|61.93|62.32|61.92|62.43|62.03|62.1|61.7|305
1749100500000|2025-06-05 05:15:00|62.31|61.91|62.39|61.99|62.45|62.05|62.27|61.87|303
1749100800000|2025-06-05 05:20:00|62.38|61.98|62.53|62.13|62.58|62.18|62.24|61.84|337
1749101100000|2025-06-05 05:25:00|62.54|62.14|62.05|61.65|62.55|62.15|61.97|61.57|318
1749101400000|2025-06-05 05:30:00|62.06|61.66|61.68|61.28|62.06|61.66|61.58|61.18|358
1749101700000|2025-06-05 05:35:00|61.65|61.25|61.58|61.18|61.83|61.43|61.52|61.12|320
1749102000000|2025-06-05 05:40:00|61.59|61.19|61.66|61.26|61.73|61.33|61.57|61.17|262
1749102300000|2025-06-05 05:45:00|61.7|61.3|61.74|61.34|61.9|61.5|61.66|61.26|346
1749102600000|2025-06-05 05:50:00|61.73|61.33|63.14|62.74|63.27|62.87|61.69|61.29|415
1749102900000|2025-06-05 05:55:00|63.17|62.77|63.62|63.22|63.72|63.32|62.98|62.58|352
1749103200000|2025-06-05 06:00:00|63.63|63.23|62.85|62.45|63.8|63.4|62.76|62.36|364
1749103500000|2025-06-05 06:05:00|62.82|62.42|62.65|62.25|63.05|62.65|62.47|62.07|339
1749103800000|2025-06-05 06:10:00|62.66|62.26|62.4|62|62.67|62.27|62.37|61.97|309
1749104100000|2025-06-05 06:15:00|62.39|61.99|62.35|61.95|62.7|62.3|62.02|61.62|405
1749104400000|2025-06-05 06:20:00|62.36|61.96|62.25|61.85|62.61|62.21|62.19|61.79|433
1749104700000|2025-06-05 06:25:00|62.24|61.84|62.25|61.85|62.51|62.11|62.13|61.73|347
1749105000000|2025-06-05 06:30:00|62.24|61.84|62.18|61.78|62.46|62.06|62.12|61.72|359
1749105300000|2025-06-05 06:35:00|62.19|61.79|62.11|61.71|62.23|61.83|62.04|61.64|295
1749105600000|2025-06-05 06:40:00|62.1|61.7|61.81|61.41|62.12|61.72|61.8|61.4|128
1749105900000|2025-06-05 06:45:00|61.83|61.43|61.99|61.59|62.03|61.63|61.72|61.32|290
1749106200000|2025-06-05 06:50:00|62|61.6|61.94|61.54|62.07|61.67|61.84|61.44|374
1749106500000|2025-06-05 06:55:00|61.95|61.55|61.88|61.48|61.97|61.57|61.84|61.44|282
1749106800000|2025-06-05 07:00:00|61.89|61.49|61.78|61.38|61.95|61.55|61.78|61.38|303
1749107100000|2025-06-05 07:05:00|61.81|61.41|61.37|60.97|61.92|61.52|61.33|60.93|299
1749107400000|2025-06-05 07:10:00|61.38|60.98|61.48|61.08|61.51|61.11|61.31|60.91|305
1749107700000|2025-06-05 07:15:00|61.47|61.07|61.68|61.28|61.79|61.39|61.27|60.87|344
1749108000000|2025-06-05 07:20:00|61.69|61.29|61.9|61.5|62|61.6|61.69|61.29|408
1749108300000|2025-06-05 07:25:00|61.89|61.49|62.03|61.63|62.11|61.71|61.85|61.45|293
1749108600000|2025-06-05 07:30:00|62.04|61.64|62.11|61.71|62.2|61.8|62.03|61.63|161
1749108900000|2025-06-05 07:35:00|62.12|61.72|62.09|61.69|62.2|61.8|62.06|61.66|45
1749109200000|2025-06-05 07:40:00|62.08|61.68|61.85|61.45|62.1|61.7|61.8|61.4|36
1749109500000|2025-06-05 07:45:00|61.86|61.46|61.38|60.98|61.88|61.48|61.31|60.91|170
1749109800000|2025-06-05 07:50:00|61.39|60.99|61.7|61.3|61.7|61.3|61.3|60.9|194
1749110100000|2025-06-05 07:55:00|61.66|61.26|61.63|61.23|61.71|61.31|61.57|61.17|173
1749110400000|2025-06-05 08:00:00|61.65|61.25|61.43|61.03|61.81|61.41|61.43|61.03|164
1749110700000|2025-06-05 08:05:00|61.44|61.04|61.47|61.07|61.59|61.19|61.43|61.03|119
1749111000000|2025-06-05 08:10:00|61.44|61.04|61.29|60.89|61.56|61.16|61.25|60.85|130
1749111300000|2025-06-05 08:15:00|61.3|60.9|61.32|60.92|61.37|60.97|61.26|60.86|197
1749111600000|2025-06-05 08:20:00|61.33|60.93|61.58|61.18|61.61|61.21|61.26|60.86|162
1749111900000|2025-06-05 08:25:00|61.59|61.19|61.45|61.05|61.59|61.19|61.4|61|210
1749112200000|2025-06-05 08:30:00|61.44|61.04|61.52|61.12|61.59|61.19|61.33|60.93|381
1749112500000|2025-06-05 08:35:00|61.49|61.09|61.18|60.78|61.56|61.16|61.16|60.76|266
1749112800000|2025-06-05 08:40:00|61.17|60.77|61.24|60.84|61.27|60.87|61.16|60.76|203
1749113100000|2025-06-05 08:45:00|61.22|60.82|61.17|60.77|61.26|60.86|61.16|60.76|231
1749113400000|2025-06-05 08:50:00|61.16|60.76|61.16|60.76|61.25|60.85|61.15|60.75|103
1749113700000|2025-06-05 08:55:00|61.15|60.75|61.11|60.71|61.25|60.85|61.1|60.7|24
1749114000000|2025-06-05 09:00:00|61.13|60.73|61.19|60.79|61.31|60.91|61.11|60.71|165
1749114300000|2025-06-05 09:05:00|61.23|60.83|61.22|60.82|61.28|60.88|61.17|60.77|325
1749114600000|2025-06-05 09:10:00|61.26|60.86|61.22|60.82|61.26|60.86|61.15|60.75|259
1749114900000|2025-06-05 09:15:00|61.21|60.81|61.15|60.75|61.24|60.84|61.14|60.74|133
1749115200000|2025-06-05 09:20:00|61.16|60.76|61.16|60.76|61.2|60.8|61.14|60.74|165
1749115500000|2025-06-05 09:25:00|61.19|60.79|61.14|60.74|61.2|60.8|61.13|60.73|166
1749115800000|2025-06-05 09:30:00|61.17|60.77|60.86|60.46|61.2|60.8|60.67|60.27|163
1749116100000|2025-06-05 09:35:00|60.87|60.47|61.08|60.68|61.13|60.73|60.83|60.43|292
1749116400000|2025-06-05 09:40:00|61.09|60.69|61.15|60.75|61.26|60.86|61.03|60.63|141
1749116700000|2025-06-05 09:45:00|61.16|60.76|61.16|60.76|61.34|60.94|61.12|60.72|192
1749117000000|2025-06-05 09:50:00|61.17|60.77|61.12|60.72|61.36|60.96|61.07|60.67|235
1749117300000|2025-06-05 09:55:00|61.13|60.73|61.16|60.76|61.2|60.8|61.08|60.68|227
1749117600000|2025-06-05 10:00:00|61.17|60.77|61.16|60.76|61.32|60.92|61.09|60.69|218
1749117900000|2025-06-05 10:05:00|61.2|60.8|61.2|60.8|61.23|60.83|61|60.6|239
1749118200000|2025-06-05 10:10:00|61.21|60.81|61.18|60.78|61.3|60.9|61.08|60.68|244
1749118500000|2025-06-05 10:15:00|61.12|60.72|61.2|60.8|61.24|60.84|61.07|60.67|370
1749118800000|2025-06-05 10:20:00|61.19|60.79|61.08|60.68|61.21|60.81|61|60.6|214
1749119100000|2025-06-05 10:25:00|61.09|60.69|61.06|60.66|61.14|60.74|60.88|60.48|235
1749119400000|2025-06-05 10:30:00|61|60.6|61.06|60.66|61.14|60.74|60.94|60.54|216
1749119700000|2025-06-05 10:35:00|61.07|60.67|60.85|60.45|61.12|60.72|60.8|60.4|244
1749120000000|2025-06-05 10:40:00|60.86|60.46|61.09|60.69|61.12|60.72|60.77|60.37|375
1749120300000|2025-06-05 10:45:00|61.1|60.7|61.14|60.74|61.14|60.74|60.84|60.44|261
1749120600000|2025-06-05 10:50:00|61.05|60.65|61.01|60.61|61.15|60.75|60.98|60.58|183
1749120900000|2025-06-05 10:55:00|61.02|60.62|61.12|60.72|61.19|60.79|61.02|60.62|190
1749121200000|2025-06-05 11:00:00|61.09|60.69|61.14|60.74|61.22|60.82|61.03|60.63|344
1749121500000|2025-06-05 11:05:00|61.17|60.77|61.09|60.69|61.3|60.9|61.02|60.62|394
1749121800000|2025-06-05 11:10:00|61.14|60.74|61.17|60.77|61.23|60.83|61.06|60.66|254
1749122100000|2025-06-05 11:15:00|61.18|60.78|61.13|60.73|61.22|60.82|61.06|60.66|251
1749122400000|2025-06-05 11:20:00|61.14|60.74|61.11|60.71|61.25|60.85|60.9|60.5|247
1749122700000|2025-06-05 11:25:00|61.13|60.73|61.07|60.67|61.17|60.77|61.01|60.61|258
1749123000000|2025-06-05 11:30:00|61.08|60.68|61.31|60.91|61.38|60.98|61.06|60.66|259
1749123300000|2025-06-05 11:35:00|61.32|60.92|61.06|60.66|61.37|60.97|61.02|60.62|294
1749123600000|2025-06-05 11:40:00|61.07|60.67|61.14|60.74|61.18|60.78|60.94|60.54|257
1749123900000|2025-06-05 11:45:00|61.09|60.69|61.15|60.75|61.24|60.84|61.05|60.65|262
1749124200000|2025-06-05 11:50:00|61.16|60.76|61.12|60.72|61.28|60.88|61.03|60.63|370
1749124500000|2025-06-05 11:55:00|61.13|60.73|61.09|60.69|61.18|60.78|60.99|60.59|226
1749124800000|2025-06-05 12:00:00|61.03|60.63|61.06|60.66|61.09|60.69|60.99|60.59|251
1749125100000|2025-06-05 12:05:00|61.05|60.65|61.08|60.68|61.1|60.7|60.91|60.51|276
1749125400000|2025-06-05 12:10:00|61.02|60.62|61.04|60.64|61.13|60.73|60.96|60.56|167
1749125700000|2025-06-05 12:15:00|61|60.6|61.42|61.02|61.46|61.06|61|60.6|176
1749126000000|2025-06-05 12:20:00|61.43|61.03|61.41|61.01|61.53|61.13|61.33|60.93|323
1749126300000|2025-06-05 12:25:00|61.38|60.98|61.54|61.14|61.54|61.14|61.35|60.95|144
1749126600000|2025-06-05 12:30:00|61.56|61.16|61.48|61.08|61.59|61.19|61.45|61.05|171
1749126900000|2025-06-05 12:35:00|61.5|61.1|61.55|61.15|61.59|61.19|61.48|61.08|169
1749127200000|2025-06-05 12:40:00|61.56|61.16|61.68|61.28|61.78|61.38|61.52|61.12|141
1749127500000|2025-06-05 12:45:00|61.69|61.29|61.76|61.36|61.79|61.39|61.61|61.21|146
1749127800000|2025-06-05 12:50:00|61.77|61.37|61.93|61.53|61.97|61.57|61.73|61.33|171
1749128100000|2025-06-05 12:55:00|61.94|61.54|61.79|61.39|61.94|61.54|61.76|61.36|228
1749128400000|2025-06-05 13:00:00|61.8|61.4|61.88|61.48|61.88|61.48|61.79|61.39|10
1749128700000|2025-06-05 13:05:00|61.97|61.57|62.02|61.62|62.09|61.69|61.95|61.55|406
1749129000000|2025-06-05 13:10:00|62.03|61.63|61.96|61.56|62.05|61.65|61.8|61.4|412
1749129300000|2025-06-05 13:15:00|61.97|61.57|62.12|61.72|62.18|61.78|61.81|61.41|268
1749129600000|2025-06-05 13:20:00|62.14|61.74|62.18|61.78|62.32|61.92|62.03|61.63|265
1749129900000|2025-06-05 13:25:00|62.17|61.77|62.17|61.77|62.23|61.83|62.07|61.67|263
1749130200000|2025-06-05 13:30:00|62.18|61.78|62.02|61.62|62.31|61.91|62.01|61.61|230
1749130500000|2025-06-05 13:35:00|62.03|61.63|61.81|61.41|62.07|61.67|61.77|61.37|279
1749130800000|2025-06-05 13:40:00|61.8|61.4|61.68|61.28|61.82|61.42|61.6|61.2|176
1749131100000|2025-06-05 13:45:00|61.61|61.21|61.31|60.91|61.67|61.27|61.2|60.8|147
1749131400000|2025-06-05 13:50:00|61.32|60.92|61.05|60.65|61.44|61.04|60.75|60.35|167
1749131700000|2025-06-05 13:55:00|60.97|60.57|61.11|60.71|61.16|60.76|60.89|60.49|461
1749132000000|2025-06-05 14:00:00|61.1|60.7|61.07|60.67|61.21|60.81|60.9|60.5|518
1749132300000|2025-06-05 14:05:00|61.06|60.66|61.36|60.96|61.44|61.04|60.99|60.59|508
1749132600000|2025-06-05 14:10:00|61.37|60.97|61.22|60.82|61.39|60.99|61.08|60.68|470
1749132900000|2025-06-05 14:15:00|61.25|60.85|60.8|60.4|61.3|60.9|60.76|60.36|334
1749133200000|2025-06-05 14:20:00|60.81|60.41|60.95|60.55|61.06|60.66|60.55|60.15|250
1749133500000|2025-06-05 14:25:00|60.92|60.52|61.13|60.73|61.17|60.77|60.9|60.5|453
1749133800000|2025-06-05 14:30:00|61.14|60.74|61.16|60.76|61.27|60.87|61.06|60.66|459
1749134100000|2025-06-05 14:35:00|61.25|60.85|61.44|61.04|61.44|61.04|61.04|60.64|406
1749134400000|2025-06-05 14:40:00|61.43|61.03|61.49|61.09|61.6|61.2|61.35|60.95|238
1749134700000|2025-06-05 14:45:00|61.5|61.1|61.79|61.39|61.98|61.58|61.38|60.98|300
1749135000000|2025-06-05 14:50:00|61.82|61.42|61.75|61.35|62.31|61.91|61.67|61.27|437
1749135300000|2025-06-05 14:55:00|61.78|61.38|61.49|61.09|61.82|61.42|61.39|60.99|328
1749135600000|2025-06-05 15:00:00|61.5|61.1|61.4|61|61.52|61.12|61.39|60.99|229
1749135900000|2025-06-05 15:05:00|61.43|61.03|61.33|60.93|61.47|61.07|61.3|60.9|443
1749136200000|2025-06-05 15:10:00|61.34|60.94|61.33|60.93|61.47|61.07|61.32|60.92|417
1749136500000|2025-06-05 15:15:00|61.36|60.96|61.4|61|61.46|61.06|61.26|60.86|285
1749136800000|2025-06-05 15:20:00|61.39|60.99|61.56|61.16|61.73|61.33|61.39|60.99|395
1749137100000|2025-06-05 15:25:00|61.55|61.15|61.59|61.19|61.65|61.25|61.51|61.11|211
1749137400000|2025-06-05 15:30:00|61.58|61.18|61.56|61.16|61.63|61.23|61.51|61.11|181
1749137700000|2025-06-05 15:35:00|61.57|61.17|61.55|61.15|61.63|61.23|61.53|61.13|251
1749138000000|2025-06-05 15:40:00|61.56|61.16|61.59|61.19|61.6|61.2|61.52|61.12|158
1749138300000|2025-06-05 15:45:00|61.58|61.18|61.55|61.15|61.6|61.2|61.52|61.12|151
1749138600000|2025-06-05 15:50:00|61.56|61.16|61.64|61.24|61.65|61.25|61.53|61.13|117
1749138900000|2025-06-05 15:55:00|61.65|61.25|61.57|61.17|61.65|61.25|61.51|61.11|107
1749139200000|2025-06-05 16:00:00|61.55|61.15|61.89|61.49|61.91|61.51|61.42|61.02|225
1749139500000|2025-06-05 16:05:00|61.93|61.53|61.65|61.25|62.01|61.61|61.59|61.19|289
1749139800000|2025-06-05 16:10:00|61.66|61.26|61.45|61.05|61.67|61.27|61.44|61.04|379
1749140100000|2025-06-05 16:15:00|61.46|61.06|60.88|60.48|62.06|61.66|60.74|60.34|311
1749140400000|2025-06-05 16:20:00|60.87|60.47|60.89|60.49|61.02|60.62|60.6|60.2|411
1749140700000|2025-06-05 16:25:00|60.88|60.48|61.02|60.62|61.14|60.74|60.88|60.48|420
1749141000000|2025-06-05 16:30:00|61.01|60.61|60.81|60.41|61.04|60.64|60.72|60.32|334
1749141300000|2025-06-05 16:35:00|60.8|60.4|60.68|60.28|60.8|60.4|60.6|60.2|200
1749141600000|2025-06-05 16:40:00|60.64|60.24|60.57|60.17|60.71|60.31|60.4|60|222
1749141900000|2025-06-05 16:45:00|60.56|60.16|60.3|59.9|60.58|60.18|60.12|59.72|228
1749142200000|2025-06-05 16:50:00|60.29|59.89|60.16|59.76|60.34|59.94|60.01|59.61|257
1749142500000|2025-06-05 16:55:00|60.17|59.77|60.21|59.81|60.31|59.91|60.08|59.68|239
1749142800000|2025-06-05 17:00:00|60.22|59.82|60.79|60.39|60.97|60.57|60.08|59.68|235
1749143100000|2025-06-05 17:05:00|60.75|60.35|60.89|60.49|60.9|60.5|60.55|60.15|235
1749143400000|2025-06-05 17:10:00|60.88|60.48|60.82|60.42|60.96|60.56|60.8|60.4|241
1749143700000|2025-06-05 17:15:00|60.81|60.41|60.69|60.29|60.98|60.58|60.66|60.26|255
1749144000000|2025-06-05 17:20:00|60.7|60.3|60.55|60.15|60.81|60.41|60.45|60.05|264
1749144300000|2025-06-05 17:25:00|60.6|60.2|60.59|60.19|60.63|60.23|60.42|60.02|249
1749144600000|2025-06-05 17:30:00|60.58|60.18|60.4|60|60.61|60.21|60.39|59.99|263
1749144900000|2025-06-05 17:35:00|60.47|60.07|60.18|59.78|60.48|60.08|60.18|59.78|221
1749145200000|2025-06-05 17:40:00|60.21|59.81|60.16|59.76|60.3|59.9|60.1|59.7|248
1749145500000|2025-06-05 17:45:00|60.15|59.75|59.56|59.16|60.18|59.78|59.51|59.11|234
1749145800000|2025-06-05 17:50:00|59.57|59.17|59.7|59.3|59.78|59.38|59.5|59.1|239
1749146100000|2025-06-05 17:55:00|59.69|59.29|59.69|59.29|59.78|59.38|59.6|59.2|300
1749146400000|2025-06-05 18:00:00|59.7|59.3|59.82|59.42|59.89|59.49|59.64|59.24|300
1749146700000|2025-06-05 18:05:00|59.81|59.41|59.75|59.35|59.91|59.51|59.7|59.3|285
1749147000000|2025-06-05 18:10:00|59.74|59.34|59.57|59.17|59.91|59.51|59.56|59.16|206
1749147300000|2025-06-05 18:15:00|59.58|59.18|59.65|59.25|59.68|59.28|59.53|59.13|55
1749147600000|2025-06-05 18:20:00|59.66|59.26|59.69|59.29|59.7|59.3|59.63|59.23|111
1749147900000|2025-06-05 18:25:00|59.68|59.28|59.74|59.34|59.74|59.34|59.68|59.28|27
1749148200000|2025-06-05 18:30:00|59.75|59.35|59.72|59.32|59.98|59.58|59.65|59.25|233
1749148500000|2025-06-05 18:35:00|59.71|59.31|59.67|59.27|59.77|59.37|59.64|59.24|164
1749148800000|2025-06-05 18:40:00|59.71|59.31|59.59|59.19|59.75|59.35|59.58|59.18|104
1749149100000|2025-06-05 18:45:00|59.58|59.18|59.54|59.14|59.59|59.19|59.49|59.09|46
1749149400000|2025-06-05 18:50:00|59.53|59.13|59.52|59.12|59.55|59.15|59.51|59.11|37
1749149700000|2025-06-05 18:55:00|59.53|59.13|59.52|59.12|59.6|59.2|59.51|59.11|78
1749150000000|2025-06-05 19:00:00|59.51|59.11|59.48|59.08|59.53|59.13|59.48|59.08|22
1749150300000|2025-06-05 19:05:00|59.49|59.09|59.38|58.98|59.49|59.09|59.29|58.89|126
1749150600000|2025-06-05 19:10:00|59.37|58.97|58.97|58.57|59.4|59|58.93|58.53|174
1749150900000|2025-06-05 19:15:00|58.93|58.53|56.88|56.48|59.09|58.69|55.78|55.38|294
1749151200000|2025-06-05 19:20:00|56.87|56.47|56.95|56.55|57.13|56.73|56.68|56.28|248
1749151500000|2025-06-05 19:25:00|56.96|56.56|57.48|57.08|57.54|57.14|56.76|56.36|234
1749151800000|2025-06-05 19:30:00|57.49|57.09|57.98|57.58|58.11|57.71|57.47|57.07|184
1749152100000|2025-06-05 19:35:00|57.97|57.57|57.99|57.59|58.32|57.92|57.77|57.37|238
1749152400000|2025-06-05 19:40:00|57.98|57.58|57.68|57.28|58.04|57.64|57.66|57.26|209
1749152700000|2025-06-05 19:45:00|57.69|57.29|57.84|57.44|57.91|57.51|57.58|57.18|192
1749153000000|2025-06-05 19:50:00|57.85|57.45|57.87|57.47|58.01|57.61|57.6|57.2|190
1749153300000|2025-06-05 19:55:00|57.79|57.39|57.63|57.23|57.84|57.44|57.6|57.2|180
1749153600000|2025-06-05 20:00:00|57.64|57.24|57.71|57.31|57.76|57.36|57.58|57.18|189
1749153900000|2025-06-05 20:05:00|57.73|57.33|57.36|56.96|57.73|57.33|57.31|56.91|200
1749154200000|2025-06-05 20:10:00|57.37|56.97|57.16|56.76|57.5|57.1|57.12|56.72|217
1749154500000|2025-06-05 20:15:00|57.17|56.77|57.15|56.75|57.23|56.83|56.88|56.48|154
1749154800000|2025-06-05 20:20:00|57.16|56.76|57.19|56.79|57.37|56.97|56.55|56.15|177
1749155100000|2025-06-05 20:25:00|57.18|56.78|57.47|57.07|57.56|57.16|57.12|56.72|136
1749155400000|2025-06-05 20:30:00|57.5|57.1|56.92|56.52|57.5|57.1|56.82|56.42|155
1749155700000|2025-06-05 20:35:00|56.91|56.51|56.92|56.52|57.16|56.76|56.78|56.38|175
1749156000000|2025-06-05 20:40:00|56.91|56.51|56.56|56.16|56.95|56.55|56.42|56.02|255
1749156300000|2025-06-05 20:45:00|56.57|56.17|57.02|56.62|57.02|56.62|56.56|56.16|119
1749156600000|2025-06-05 20:50:00|57.03|56.63|56.6|56.2|57.03|56.63|56.48|56.08|171
1749156900000|2025-06-05 20:55:00|56.58|56.18|56.41|56.01|56.76|56.36|56.39|55.99|163
1749157200000|2025-06-05 21:00:00|56.4|56|56.74|56.34|56.79|56.39|56.38|55.98|146
1749157500000|2025-06-05 21:05:00|56.75|56.35|56.65|56.25|56.85|56.45|56.43|56.03|258
1749157800000|2025-06-05 21:10:00|56.64|56.24|56.41|56.01|56.81|56.41|56.39|55.99|200
1749158100000|2025-06-05 21:15:00|56.42|56.02|56.79|56.39|56.81|56.41|56.39|55.99|230
1749158400000|2025-06-05 21:20:00|56.75|56.35|57.22|56.82|57.24|56.84|56.69|56.29|228
1749158700000|2025-06-05 21:25:00|57.26|56.86|57.26|56.86|57.28|56.88|57.04|56.64|197
1749159000000|2025-06-05 21:30:00|57.28|56.88|57.69|57.29|57.72|57.32|57.23|56.83|174
1749159300000|2025-06-05 21:35:00|57.68|57.28|57.79|57.39|57.87|57.47|57.65|57.25|202
1749159600000|2025-06-05 21:40:00|57.82|57.42|57.86|57.46|57.93|57.53|57.8|57.4|79
1749159900000|2025-06-05 21:45:00|57.85|57.45|57.75|57.35|57.89|57.49|57.58|57.18|199
1749160200000|2025-06-05 21:50:00|57.68|57.28|57.91|57.51|57.91|57.51|57.68|57.28|197
1749160500000|2025-06-05 21:55:00|57.92|57.52|58.24|57.84|58.28|57.88|57.92|57.52|189
1749160800000|2025-06-05 22:00:00|58.23|57.83|58.16|57.76|58.28|57.88|58.13|57.73|214
1749161100000|2025-06-05 22:05:00|58.15|57.75|58.06|57.66|58.22|57.82|57.97|57.57|227
1749161400000|2025-06-05 22:10:00|58.08|57.68|57.98|57.58|58.09|57.69|57.94|57.54|195
1749161700000|2025-06-05 22:15:00|58|57.6|58.12|57.72|58.19|57.79|57.93|57.53|259
1749162000000|2025-06-05 22:20:00|58.16|57.76|58.15|57.75|58.21|57.81|58.11|57.71|170
1749162300000|2025-06-05 22:25:00|58.18|57.78|58.11|57.71|58.18|57.78|58.07|57.67|168
1749162600000|2025-06-05 22:30:00|58.1|57.7|58.25|57.85|58.25|57.85|58.04|57.64|90
1749162900000|2025-06-05 22:35:00|58.2|57.8|58.16|57.76|58.2|57.8|58.16|57.76|5
1749163200000|2025-06-05 22:40:00|58.18|57.78|58.25|57.85|58.31|57.91|58.18|57.78|17
1749163500000|2025-06-05 22:45:00|58.26|57.86|58.53|58.13|58.59|58.19|58.24|57.84|21
1749163800000|2025-06-05 22:50:00|58.65|58.25|58.32|57.92|58.65|58.25|58.31|57.91|63
1749164100000|2025-06-05 22:55:00|58.33|57.93|58.25|57.85|58.43|58.03|58.23|57.83|155
1749164400000|2025-06-05 23:00:00|58.29|57.89|58.28|57.88|58.32|57.92|58.24|57.84|170
1749164700000|2025-06-05 23:05:00|58.29|57.89|58.32|57.92|58.33|57.93|58.21|57.81|180
1749165000000|2025-06-05 23:10:00|58.3|57.9|58.35|57.95|58.4|58|58.29|57.89|224
1749165300000|2025-06-05 23:15:00|58.37|57.97|58.16|57.76|58.38|57.98|58.09|57.69|258
1749165600000|2025-06-05 23:20:00|58.17|57.77|58.23|57.83|58.29|57.89|58.11|57.71|199
1749165900000|2025-06-05 23:25:00|58.22|57.82|58.29|57.89|58.34|57.94|58.18|57.78|223
1749166200000|2025-06-05 23:30:00|58.28|57.88|58.22|57.82|58.35|57.95|58.2|57.8|232
1749166500000|2025-06-05 23:35:00|58.21|57.81|57.89|57.49|58.27|57.87|57.86|57.46|276
1749166800000|2025-06-05 23:40:00|57.92|57.52|57.9|57.5|57.97|57.57|57.85|57.45|241
1749167100000|2025-06-05 23:45:00|57.96|57.56|58.07|57.67|58.16|57.76|57.88|57.48|306
1749167400000|2025-06-05 23:50:00|58.13|57.73|58.23|57.83|58.23|57.83|58.07|57.67|349
1749167700000|2025-06-05 23:55:00|58.21|57.81|58.16|57.76|58.25|57.85|58.09|57.69|301
1749168000000|2025-06-06 00:00:00|58.17|57.77|58.03|57.63|58.18|57.78|58.01|57.61|272
1749168300000|2025-06-06 00:05:00|58.01|57.61|58.01|57.61|58.09|57.69|57.98|57.58|238
1749168600000|2025-06-06 00:10:00|58|57.6|58.03|57.63|58.11|57.71|57.99|57.59|300
1749168900000|2025-06-06 00:15:00|58.04|57.64|58.13|57.73|58.19|57.79|58.01|57.61|262
1749169200000|2025-06-06 00:20:00|58.14|57.74|58.18|57.78|58.24|57.84|58.09|57.69|297
1749169500000|2025-06-06 00:25:00|58.17|57.77|58.41|58.01|58.43|58.03|58.16|57.76|290
1749169800000|2025-06-06 00:30:00|58.4|58|58.52|58.12|58.53|58.13|58.34|57.94|158
1749170100000|2025-06-06 00:35:00|58.51|58.11|58.65|58.25|58.67|58.27|58.5|58.1|226
1749170400000|2025-06-06 00:40:00|58.64|58.24|58.61|58.21|58.67|58.27|58.54|58.14|224
1749170700000|2025-06-06 00:45:00|58.6|58.2|58.47|58.07|58.62|58.22|58.46|58.06|212
1749171000000|2025-06-06 00:50:00|58.48|58.08|58.59|58.19|58.63|58.23|58.39|57.99|226
1749171300000|2025-06-06 00:55:00|58.56|58.16|58.56|58.16|58.62|58.22|58.55|58.15|123
1749171600000|2025-06-06 01:00:00|58.57|58.17|58.56|58.16|58.63|58.23|58.54|58.14|168
1749171900000|2025-06-06 01:05:00|58.62|58.22|58.63|58.23|58.68|58.28|58.55|58.15|190
1749172200000|2025-06-06 01:10:00|58.67|58.27|58.66|58.26|58.71|58.31|58.62|58.22|83
1749172500000|2025-06-06 01:15:00|58.67|58.27|58.73|58.33|58.76|58.36|58.65|58.25|116
1749172800000|2025-06-06 01:20:00|58.72|58.32|58.73|58.33|58.78|58.38|58.69|58.29|131
1749173100000|2025-06-06 01:25:00|58.74|58.34|58.81|58.41|58.81|58.41|58.72|58.32|21
1749173400000|2025-06-06 01:30:00|58.79|58.39|58.79|58.39|58.8|58.4|58.74|58.34|10
1749173700000|2025-06-06 01:35:00|58.8|58.4|58.81|58.41|58.82|58.42|58.79|58.39|28
1749174000000|2025-06-06 01:40:00|58.8|58.4|58.82|58.42|58.82|58.42|58.8|58.4|93
1749174300000|2025-06-06 01:45:00|58.81|58.41|58.53|58.13|58.82|58.42|58.47|58.07|236
1749174600000|2025-06-06 01:50:00|58.54|58.14|58.51|58.11|58.63|58.23|58.44|58.04|373
1749174900000|2025-06-06 01:55:00|58.52|58.12|58.42|58.02|58.55|58.15|58.22|57.82|341
1749175200000|2025-06-06 02:00:00|58.43|58.03|58.56|58.16|58.58|58.18|58.42|58.02|371
1749175500000|2025-06-06 02:05:00|58.52|58.12|58.51|58.11|58.59|58.19|58.46|58.06|330
1749175800000|2025-06-06 02:10:00|58.53|58.13|58.67|58.27|58.76|58.36|58.49|58.09|270
1749176100000|2025-06-06 02:15:00|58.69|58.29|58.57|58.17|58.75|58.35|58.54|58.14|278
1749176400000|2025-06-06 02:20:00|58.56|58.16|58.55|58.15|58.61|58.21|58.48|58.08|299
1749176700000|2025-06-06 02:25:00|58.56|58.16|58.43|58.03|58.61|58.21|58.41|58.01|359
1749177000000|2025-06-06 02:30:00|58.42|58.02|58.31|57.91|58.5|58.1|58.27|57.87|372
1749177300000|2025-06-06 02:35:00|58.29|57.89|58.45|58.05|58.51|58.11|58.29|57.89|375
1749177600000|2025-06-06 02:40:00|58.44|58.04|58.44|58.04|58.61|58.21|58.41|58.01|314
1749177900000|2025-06-06 02:45:00|58.49|58.09|58.47|58.07|58.55|58.15|58.37|57.97|318
1749178200000|2025-06-06 02:50:00|58.53|58.13|58.43|58.03|58.55|58.15|58.4|58|293
1749178500000|2025-06-06 02:55:00|58.42|58.02|58.47|58.07|58.55|58.15|58.41|58.01|366
1749178800000|2025-06-06 03:00:00|58.52|58.12|58.44|58.04|58.54|58.14|58.42|58.02|330
1749179100000|2025-06-06 03:05:00|58.43|58.03|58.48|58.08|58.55|58.15|58.43|58.03|393
1749179400000|2025-06-06 03:10:00|58.47|58.07|58.51|58.11|58.57|58.17|58.44|58.04|388
1749179700000|2025-06-06 03:15:00|58.5|58.1|58.58|58.18|58.67|58.27|58.46|58.06|361
1749180000000|2025-06-06 03:20:00|58.57|58.17|58.69|58.29|58.73|58.33|58.55|58.15|329
1749180300000|2025-06-06 03:25:00|58.72|58.32|58.58|58.18|58.75|58.35|58.57|58.17|273
1749180600000|2025-06-06 03:30:00|58.59|58.19|58.7|58.3|58.73|58.33|58.45|58.05|419
1749180900000|2025-06-06 03:35:00|58.71|58.31|58.73|58.33|58.78|58.38|58.67|58.27|173
1749181200000|2025-06-06 03:40:00|58.72|58.32|58.75|58.35|58.81|58.41|58.69|58.29|181
1749181500000|2025-06-06 03:45:00|58.76|58.36|58.83|58.43|58.84|58.44|58.71|58.31|191
1749181800000|2025-06-06 03:50:00|58.84|58.44|58.8|58.4|58.85|58.45|58.8|58.4|199
1749182100000|2025-06-06 03:55:00|58.81|58.41|58.76|58.36|58.84|58.44|58.75|58.35|183
1749182400000|2025-06-06 04:00:00|58.77|58.37|58.79|58.39|58.82|58.42|58.73|58.33|216
1749182700000|2025-06-06 04:05:00|58.78|58.38|58.79|58.39|58.82|58.42|58.74|58.34|214
1749183000000|2025-06-06 04:10:00|58.78|58.38|58.76|58.36|58.82|58.42|58.74|58.34|232
1749183300000|2025-06-06 04:15:00|58.78|58.38|58.75|58.35|58.84|58.44|58.74|58.34|265
1749183600000|2025-06-06 04:20:00|58.74|58.34|58.82|58.42|58.89|58.49|58.74|58.34|346
1749183900000|2025-06-06 04:25:00|58.83|58.43|58.83|58.43|58.9|58.5|58.8|58.4|368
1749184200000|2025-06-06 04:30:00|58.87|58.47|58.78|58.38|58.88|58.48|58.72|58.32|220
1749184500000|2025-06-06 04:35:00|58.79|58.39|58.77|58.37|58.82|58.42|58.75|58.35|314
1749184800000|2025-06-06 04:40:00|58.8|58.4|58.86|58.46|58.94|58.54|58.77|58.37|391
1749185100000|2025-06-06 04:45:00|58.9|58.5|58.98|58.58|59|58.6|58.84|58.44|334
1749185400000|2025-06-06 04:50:00|58.99|58.59|58.92|58.52|59.01|58.61|58.87|58.47|211
1749185700000|2025-06-06 04:55:00|58.94|58.54|58.91|58.51|58.97|58.57|58.86|58.46|435
1749186000000|2025-06-06 05:00:00|58.95|58.55|58.95|58.55|58.98|58.58|58.88|58.48|363
1749186300000|2025-06-06 05:05:00|58.97|58.57|58.99|58.59|59.01|58.61|58.88|58.48|168
1749186600000|2025-06-06 05:10:00|58.92|58.52|59|58.6|59.01|58.61|58.89|58.49|249
1749186900000|2025-06-06 05:15:00|58.96|58.56|59.01|58.61|59.16|58.76|58.96|58.56|160
1749187200000|2025-06-06 05:20:00|58.98|58.58|58.99|58.59|59.02|58.62|58.97|58.57|188
1749187500000|2025-06-06 05:25:00|59|58.6|59|58.6|59.02|58.62|58.97|58.57|203
1749187800000|2025-06-06 05:30:00|59.01|58.61|58.96|58.56|59.06|58.66|58.92|58.52|245
1749188100000|2025-06-06 05:35:00|58.95|58.55|58.92|58.52|59.06|58.66|58.89|58.49|415
1749188400000|2025-06-06 05:40:00|58.95|58.55|58.89|58.49|59|58.6|58.79|58.39|468
1749188700000|2025-06-06 05:45:00|58.9|58.5|58.76|58.36|58.91|58.51|58.64|58.24|406
1749189000000|2025-06-06 05:50:00|58.75|58.35|58.88|58.48|58.94|58.54|58.66|58.26|350
1749189300000|2025-06-06 05:55:00|58.91|58.51|58.86|58.46|58.94|58.54|58.78|58.38|369
1749189600000|2025-06-06 06:00:00|58.87|58.47|58.95|58.55|58.98|58.58|58.84|58.44|349
1749189900000|2025-06-06 06:05:00|58.94|58.54|58.94|58.54|58.98|58.58|58.88|58.48|375
1749190200000|2025-06-06 06:10:00|58.93|58.53|59.02|58.62|59.05|58.65|58.89|58.49|315
1749190500000|2025-06-06 06:15:00|59.03|58.63|59.2|58.8|59.29|58.89|59.01|58.61|306
1749190800000|2025-06-06 06:20:00|59.21|58.81|59.1|58.7|59.48|59.08|58.99|58.59|217
1749191100000|2025-06-06 06:25:00|59.08|58.68|59.3|58.9|59.39|58.99|59.02|58.62|355
1749191400000|2025-06-06 06:30:00|59.31|58.91|59.33|58.93|59.35|58.95|59.09|58.69|178
1749191700000|2025-06-06 06:35:00|59.32|58.92|59.34|58.94|59.41|59.01|59.24|58.84|321
1749192000000|2025-06-06 06:40:00|59.32|58.92|59.12|58.72|59.34|58.94|59.06|58.66|399
1749192300000|2025-06-06 06:45:00|59.11|58.71|59.17|58.77|59.19|58.79|59.09|58.69|415
1749192600000|2025-06-06 06:50:00|59.16|58.76|59.31|58.91|59.43|59.03|59.09|58.69|405
1749192900000|2025-06-06 06:55:00|59.32|58.92|59.29|58.89|59.38|58.98|59.21|58.81|390
1749193200000|2025-06-06 07:00:00|59.24|58.84|58.93|58.53|59.35|58.95|58.85|58.45|415
1749193500000|2025-06-06 07:05:00|58.94|58.54|59.05|58.65|59.09|58.69|58.86|58.46|384
1749193800000|2025-06-06 07:10:00|59.06|58.66|59.07|58.67|59.12|58.72|58.97|58.57|343
1749194100000|2025-06-06 07:15:00|59.02|58.62|59.04|58.64|59.1|58.7|58.93|58.53|304
1749194400000|2025-06-06 07:20:00|59.05|58.65|58.99|58.59|59.06|58.66|58.91|58.51|334
1749194700000|2025-06-06 07:25:00|59|58.6|58.95|58.55|59.06|58.66|58.93|58.53|390
1749195000000|2025-06-06 07:30:00|58.94|58.54|58.91|58.51|58.99|58.59|58.77|58.37|281
1749195300000|2025-06-06 07:35:00|58.95|58.55|58.58|58.18|58.95|58.55|58.5|58.1|239
1749195600000|2025-06-06 07:40:00|58.57|58.17|58.55|58.15|58.6|58.2|58.36|57.96|316
1749195900000|2025-06-06 07:45:00|58.56|58.16|58.62|58.22|58.66|58.26|58.48|58.08|320
1749196200000|2025-06-06 07:50:00|58.63|58.23|58.72|58.32|58.79|58.39|58.62|58.22|316
1749196500000|2025-06-06 07:55:00|58.73|58.33|58.63|58.23|58.8|58.4|58.58|58.18|339
1749196800000|2025-06-06 08:00:00|58.64|58.24|58.76|58.36|58.81|58.41|58.59|58.19|361
1749197100000|2025-06-06 08:05:00|58.77|58.37|58.81|58.41|58.89|58.49|58.7|58.3|340
1749197400000|2025-06-06 08:10:00|58.82|58.42|58.94|58.54|58.99|58.59|58.79|58.39|318
1749197700000|2025-06-06 08:15:00|58.9|58.5|59.1|58.7|59.19|58.79|58.89|58.49|291
1749198000000|2025-06-06 08:20:00|59.11|58.71|59.08|58.68|59.19|58.79|59.06|58.66|235
1749198300000|2025-06-06 08:25:00|59.09|58.69|59.01|58.61|59.18|58.78|58.99|58.59|218
1749198600000|2025-06-06 08:30:00|58.99|58.59|58.93|58.53|59.07|58.67|58.9|58.5|258
1749198900000|2025-06-06 08:35:00|58.94|58.54|58.58|58.18|58.95|58.55|58.57|58.17|281
1749199200000|2025-06-06 08:40:00|58.64|58.24|58.72|58.32|58.74|58.34|58.57|58.17|360
1749199500000|2025-06-06 08:45:00|58.73|58.33|58.61|58.21|58.74|58.34|58.55|58.15|364
1749199800000|2025-06-06 08:50:00|58.62|58.22|58.64|58.24|58.71|58.31|58.52|58.12|365
1749200100000|2025-06-06 08:55:00|58.6|58.2|58.69|58.29|58.75|58.35|58.59|58.19|386
1749200400000|2025-06-06 09:00:00|58.68|58.28|58.73|58.33|58.79|58.39|58.67|58.27|332
1749200700000|2025-06-06 09:05:00|58.69|58.29|58.85|58.45|58.91|58.51|58.69|58.29|347
1749201000000|2025-06-06 09:10:00|58.9|58.5|58.84|58.44|58.9|58.5|58.77|58.37|330
1749201300000|2025-06-06 09:15:00|58.83|58.43|58.66|58.26|58.85|58.45|58.53|58.13|440
1749201600000|2025-06-06 09:20:00|58.67|58.27|58.77|58.37|58.84|58.44|58.6|58.2|477
1749201900000|2025-06-06 09:25:00|58.76|58.36|58.74|58.34|58.82|58.42|58.68|58.28|358
1749202200000|2025-06-06 09:30:00|58.81|58.41|58.62|58.22|58.84|58.44|58.53|58.13|435
1749202500000|2025-06-06 09:35:00|58.63|58.23|58.63|58.23|58.73|58.33|58.57|58.17|430
1749202800000|2025-06-06 09:40:00|58.64|58.24|58.54|58.14|58.8|58.4|58.5|58.1|409
1749203100000|2025-06-06 09:45:00|58.55|58.15|58.59|58.19|58.7|58.3|58.46|58.06|392
1749203400000|2025-06-06 09:50:00|58.61|58.21|58.54|58.14|58.63|58.23|58.32|57.92|316
1749203700000|2025-06-06 09:55:00|58.53|58.13|58.38|57.98|58.56|58.16|58.31|57.91|304
1749204000000|2025-06-06 10:00:00|58.39|57.99|58.47|58.07|58.53|58.13|58.29|57.89|273
1749204300000|2025-06-06 10:05:00|58.48|58.08|58.69|58.29|58.81|58.41|58.39|57.99|374
1749204600000|2025-06-06 10:10:00|58.7|58.3|58.64|58.24|58.78|58.38|58.56|58.16|428
1749204900000|2025-06-06 10:15:00|58.57|58.17|58.75|58.35|58.77|58.37|58.56|58.16|439
1749205200000|2025-06-06 10:20:00|58.8|58.4|58.66|58.26|58.81|58.41|58.6|58.2|489
1749205500000|2025-06-06 10:25:00|58.67|58.27|58.73|58.33|58.82|58.42|58.63|58.23|394
1749205800000|2025-06-06 10:30:00|58.7|58.3|58.7|58.3|58.81|58.41|58.52|58.12|412
1749206100000|2025-06-06 10:35:00|58.69|58.29|58.66|58.26|58.73|58.33|58.53|58.13|406
1749206400000|2025-06-06 10:40:00|58.67|58.27|58.59|58.19|58.83|58.43|58.44|58.04|405
1749206700000|2025-06-06 10:45:00|58.6|58.2|58.72|58.32|58.78|58.38|58.58|58.18|375
1749207000000|2025-06-06 10:50:00|58.71|58.31|58.59|58.19|58.77|58.37|58.5|58.1|267
1749207300000|2025-06-06 10:55:00|58.58|58.18|58.63|58.23|58.66|58.26|58.49|58.09|220
1749207600000|2025-06-06 11:00:00|58.59|58.19|58.65|58.25|58.74|58.34|58.57|58.17|194
1749207900000|2025-06-06 11:05:00|58.66|58.26|58.8|58.4|58.85|58.45|58.59|58.19|211
1749208200000|2025-06-06 11:10:00|58.79|58.39|58.74|58.34|58.85|58.45|58.7|58.3|223
1749208500000|2025-06-06 11:15:00|58.69|58.29|58.89|58.49|58.92|58.52|58.69|58.29|255
1749208800000|2025-06-06 11:20:00|58.83|58.43|58.83|58.43|58.93|58.53|58.78|58.38|242
1749209100000|2025-06-06 11:25:00|58.84|58.44|58.94|58.54|59.03|58.63|58.81|58.41|304
1749209400000|2025-06-06 11:30:00|58.95|58.55|58.78|58.38|58.97|58.57|58.74|58.34|223
1749209700000|2025-06-06 11:35:00|58.79|58.39|58.83|58.43|58.88|58.48|58.71|58.31|271
1749210000000|2025-06-06 11:40:00|58.78|58.38|58.92|58.52|59.05|58.65|58.73|58.33|216
1749210300000|2025-06-06 11:45:00|58.93|58.53|58.76|58.36|59.01|58.61|58.64|58.24|334
1749210600000|2025-06-06 11:50:00|58.75|58.35|58.98|58.58|59.01|58.61|58.7|58.3|187
1749210900000|2025-06-06 11:55:00|59.01|58.61|58.84|58.44|59.01|58.61|58.78|58.38|125
1749211200000|2025-06-06 12:00:00|58.87|58.47|58.82|58.42|59.01|58.61|58.75|58.35|119
1749211500000|2025-06-06 12:05:00|58.81|58.41|58.9|58.5|58.99|58.59|58.73|58.33|280
1749211800000|2025-06-06 12:10:00|58.91|58.51|58.92|58.52|59.01|58.61|58.84|58.44|331
1749212100000|2025-06-06 12:15:00|58.97|58.57|58.95|58.55|59.04|58.64|58.86|58.46|304
1749212400000|2025-06-06 12:20:00|58.94|58.54|58.99|58.59|59.03|58.63|58.92|58.52|307
1749212700000|2025-06-06 12:25:00|59.03|58.63|58.94|58.54|59.06|58.66|58.87|58.47|275
1749213000000|2025-06-06 12:30:00|58.95|58.55|59.31|58.91|59.34|58.94|58.94|58.54|324
1749213300000|2025-06-06 12:35:00|59.32|58.92|59.23|58.83|59.52|59.12|59.22|58.82|272
1749213600000|2025-06-06 12:40:00|59.24|58.84|59.26|58.86|59.36|58.96|59.02|58.62|365
1749213900000|2025-06-06 12:45:00|59.18|58.78|59.2|58.8|59.34|58.94|59.12|58.72|316
1749214200000|2025-06-06 12:50:00|59.22|58.82|59.32|58.92|59.43|59.03|59.12|58.72|293
1749214500000|2025-06-06 12:55:00|59.33|58.93|59.21|58.81|59.43|59.03|59.17|58.77|325
1749214800000|2025-06-06 13:00:00|59.2|58.8|59.2|58.8|59.35|58.95|59.07|58.67|346
1749215100000|2025-06-06 13:05:00|59.21|58.81|59.17|58.77|59.36|58.96|59.07|58.67|380
1749215400000|2025-06-06 13:10:00|59.16|58.76|59.24|58.84|59.3|58.9|59.09|58.69|416
1749215700000|2025-06-06 13:15:00|59.25|58.85|59.24|58.84|59.39|58.99|59.11|58.71|430
1749216000000|2025-06-06 13:20:00|59.23|58.83|59.06|58.66|59.31|58.91|59|58.6|468
1749216300000|2025-06-06 13:25:00|59.05|58.65|59.18|58.78|59.23|58.83|58.98|58.58|414
1749216600000|2025-06-06 13:30:00|59.17|58.77|59.14|58.74|59.21|58.81|59.08|58.68|401
1749216900000|2025-06-06 13:35:00|59.19|58.79|59.26|58.86|59.3|58.9|59.09|58.69|462
1749217200000|2025-06-06 13:40:00|59.25|58.85|59.3|58.9|59.36|58.96|59.21|58.81|272
1749217500000|2025-06-06 13:45:00|59.31|58.91|59.52|59.12|59.59|59.19|59.3|58.9|362
1749217800000|2025-06-06 13:50:00|59.53|59.13|59.45|59.05|59.56|59.16|59.34|58.94|212
1749218100000|2025-06-06 13:55:00|59.46|59.06|59.36|58.96|59.49|59.09|59.27|58.87|300
1749218400000|2025-06-06 14:00:00|59.37|58.97|59.28|58.88|59.42|59.02|59.17|58.77|337
1749218700000|2025-06-06 14:05:00|59.27|58.87|59.25|58.85|59.35|58.95|59.1|58.7|392
1749219000000|2025-06-06 14:10:00|59.26|58.86|59.17|58.77|59.26|58.86|58.96|58.56|398
1749219300000|2025-06-06 14:15:00|59.15|58.75|59.21|58.81|59.35|58.95|59.06|58.66|399
1749219600000|2025-06-06 14:20:00|59.19|58.79|59.18|58.78|59.29|58.89|59.07|58.67|372
1749219900000|2025-06-06 14:25:00|59.2|58.8|59.27|58.87|59.42|59.02|59.18|58.78|374
1749220200000|2025-06-06 14:30:00|59.28|58.88|59.29|58.89|59.46|59.06|59.21|58.81|243
1749220500000|2025-06-06 14:35:00|59.28|58.88|59.26|58.86|59.33|58.93|59.24|58.84|216
1749220800000|2025-06-06 14:40:00|59.27|58.87|59.4|59|59.5|59.1|59.25|58.85|319
1749221100000|2025-06-06 14:45:00|59.45|59.05|59.41|59.01|59.48|59.08|59.24|58.84|386
1749221400000|2025-06-06 14:50:00|59.4|59|59.46|59.06|59.57|59.17|59.38|58.98|371
1749221700000|2025-06-06 14:55:00|59.47|59.07|59.49|59.09|59.54|59.14|59.41|59.01|422
1749222000000|2025-06-06 15:00:00|59.5|59.1|59.52|59.12|59.6|59.2|59.43|59.03|322
1749222300000|2025-06-06 15:05:00|59.53|59.13|59.59|59.19|59.63|59.23|59.49|59.09|156
1749222600000|2025-06-06 15:10:00|59.6|59.2|59.71|59.31|59.73|59.33|59.49|59.09|182
1749222900000|2025-06-06 15:15:00|59.68|59.28|59.71|59.31|59.79|59.39|59.63|59.23|313
1749223200000|2025-06-06 15:20:00|59.72|59.32|59.36|58.96|59.77|59.37|59.31|58.91|379
1749223500000|2025-06-06 15:25:00|59.33|58.93|59.35|58.95|59.41|59.01|59.27|58.87|387
1749223800000|2025-06-06 15:30:00|59.34|58.94|59.44|59.04|59.49|59.09|59.27|58.87|445
1749224100000|2025-06-06 15:35:00|59.45|59.05|59.31|58.91|59.49|59.09|59.3|58.9|399
1749224400000|2025-06-06 15:40:00|59.36|58.96|59.37|58.97|59.47|59.07|59.31|58.91|226
1749224700000|2025-06-06 15:45:00|59.38|58.98|59.29|58.89|59.42|59.02|59.26|58.86|368
1749225000000|2025-06-06 15:50:00|59.3|58.9|59.32|58.92|59.35|58.95|59.25|58.85|299
1749225300000|2025-06-06 15:55:00|59.31|58.91|59.34|58.94|59.39|58.99|59.26|58.86|340
1749225600000|2025-06-06 16:00:00|59.35|58.95|59.3|58.9|59.35|58.95|59.26|58.86|277
1749225900000|2025-06-06 16:05:00|59.29|58.89|59.29|58.89|59.34|58.94|59.25|58.85|281
1749226200000|2025-06-06 16:10:00|59.3|58.9|59.28|58.88|59.35|58.95|59.24|58.84|238
1749226500000|2025-06-06 16:15:00|59.27|58.87|59.29|58.89|59.29|58.89|59.25|58.85|144
1749226800000|2025-06-06 16:20:00|59.28|58.88|59.34|58.94|59.39|58.99|59.25|58.85|275
1749227100000|2025-06-06 16:25:00|59.35|58.95|59.42|59.02|59.5|59.1|59.27|58.87|383
1749227400000|2025-06-06 16:30:00|59.43|59.03|59.38|58.98|59.48|59.08|59.32|58.92|424
1749227700000|2025-06-06 16:35:00|59.34|58.94|59.45|59.05|59.55|59.15|59.34|58.94|251
1749228000000|2025-06-06 16:40:00|59.46|59.06|59.4|59|59.46|59.06|59.38|58.98|129
1749228300000|2025-06-06 16:45:00|59.39|58.99|59.14|58.74|59.47|59.07|59.05|58.65|166
1749228600000|2025-06-06 16:50:00|59.12|58.72|58.9|58.5|59.18|58.78|58.79|58.39|336
1749228900000|2025-06-06 16:55:00|58.89|58.49|58.85|58.45|58.93|58.53|58.79|58.39|384
1749229200000|2025-06-06 17:00:00|58.84|58.44|58.73|58.33|58.92|58.52|58.71|58.31|414
1749229500000|2025-06-06 17:05:00|58.8|58.4|58.77|58.37|59.18|58.78|58.68|58.28|345
1749229800000|2025-06-06 17:10:00|58.76|58.36|58.73|58.33|58.89|58.49|58.73|58.33|464
1749230100000|2025-06-06 17:15:00|58.82|58.42|58.72|58.32|58.86|58.46|58.66|58.26|393
1749230400000|2025-06-06 17:20:00|58.73|58.33|58.74|58.34|58.87|58.47|58.71|58.31|458
1749230700000|2025-06-06 17:25:00|58.75|58.35|58.65|58.25|58.79|58.39|58.63|58.23|265
1749231000000|2025-06-06 17:30:00|58.73|58.33|58.44|58.04|58.73|58.33|58.42|58.02|307
1749231300000|2025-06-06 17:35:00|58.45|58.05|58.53|58.13|58.61|58.21|58.42|58.02|401
1749231600000|2025-06-06 17:40:00|58.54|58.14|58.44|58.04|58.59|58.19|58.29|57.89|332
1749231900000|2025-06-06 17:45:00|58.45|58.05|58.44|58.04|58.53|58.13|58.36|57.96|298
1749232200000|2025-06-06 17:50:00|58.43|58.03|58.56|58.16|58.6|58.2|58.38|57.98|295
1749232500000|2025-06-06 17:55:00|58.55|58.15|58.64|58.24|58.72|58.32|58.48|58.08|317
1749232800000|2025-06-06 18:00:00|58.63|58.23|58.6|58.2|58.75|58.35|58.59|58.19|381
1749233100000|2025-06-06 18:05:00|58.68|58.28|58.51|58.11|58.71|58.31|58.5|58.1|352
1749233400000|2025-06-06 18:10:00|58.5|58.1|58.49|58.09|58.62|58.22|58.48|58.08|321
1749233700000|2025-06-06 18:15:00|58.53|58.13|58.64|58.24|58.64|58.24|58.48|58.08|334
1749234000000|2025-06-06 18:20:00|58.63|58.23|58.48|58.08|58.64|58.24|58.47|58.07|343
1749234300000|2025-06-06 18:25:00|58.47|58.07|58.45|58.05|58.54|58.14|58.43|58.03|218
1749234600000|2025-06-06 18:30:00|58.44|58.04|58.52|58.12|58.55|58.15|58.43|58.03|250
1749234900000|2025-06-06 18:35:00|58.51|58.11|58.47|58.07|58.55|58.15|58.45|58.05|271
1749235200000|2025-06-06 18:40:00|58.46|58.06|58.3|57.9|58.53|58.13|58.2|57.8|355
1749235500000|2025-06-06 18:45:00|58.29|57.89|58.3|57.9|58.45|58.05|58.22|57.82|385
1749235800000|2025-06-06 18:50:00|58.29|57.89|58.21|57.81|58.4|58|58.2|57.8|315
1749236100000|2025-06-06 18:55:00|58.22|57.82|58.28|57.88|58.38|57.98|58.18|57.78|359
1749236400000|2025-06-06 19:00:00|58.29|57.89|58.32|57.92|58.42|58.02|58.22|57.82|395
1749236700000|2025-06-06 19:05:00|58.29|57.89|58.25|57.85|58.44|58.04|58.21|57.81|396
1749237000000|2025-06-06 19:10:00|58.23|57.83|58.21|57.81|58.34|57.94|58.16|57.76|403
1749237300000|2025-06-06 19:15:00|58.23|57.83|58.18|57.78|58.3|57.9|58.08|57.68|288
1749237600000|2025-06-06 19:20:00|58.17|57.77|58.18|57.78|58.22|57.82|58.04|57.64|269
1749237900000|2025-06-06 19:25:00|58.17|57.77|57.66|57.26|58.26|57.86|57.54|57.14|291
1749238200000|2025-06-06 19:30:00|57.65|57.25|57.64|57.24|57.75|57.35|57.57|57.17|265
1749238500000|2025-06-06 19:35:00|57.61|57.21|57.67|57.27|57.72|57.32|57.57|57.17|240
1749238800000|2025-06-06 19:40:00|57.66|57.26|57.65|57.25|57.74|57.34|57.58|57.18|313
1749239100000|2025-06-06 19:45:00|57.64|57.24|57.58|57.18|57.79|57.39|57.58|57.18|272
1749239400000|2025-06-06 19:50:00|57.57|57.17|57.9|57.5|57.94|57.54|57.55|57.15|288
1749239700000|2025-06-06 19:55:00|57.89|57.49|57.91|57.51|57.94|57.54|57.76|57.36|266
1749240000000|2025-06-06 20:00:00|57.9|57.5|58.01|57.61|58.14|57.74|57.87|57.47|360
1749240300000|2025-06-06 20:05:00|58|57.6|58|57.6|58.08|57.68|57.88|57.48|236
1749240600000|2025-06-06 20:10:00|58.01|57.61|58.15|57.75|58.28|57.88|57.93|57.53|297
1749240900000|2025-06-06 20:15:00|58.19|57.79|58.22|57.82|58.29|57.89|58.13|57.73|294
1749241200000|2025-06-06 20:20:00|58.23|57.83|58.25|57.85|58.3|57.9|58.13|57.73|313
1749241500000|2025-06-06 20:25:00|58.26|57.86|58.3|57.9|58.42|58.02|58.18|57.78|376
1749241800000|2025-06-06 20:30:00|58.31|57.91|58.35|57.95|58.37|57.97|58.18|57.78|300
1749242100000|2025-06-06 20:35:00|58.34|57.94|58.33|57.93|58.42|58.02|58.27|57.87|174
1749242400000|2025-06-06 20:40:00|58.36|57.96|58.47|58.07|58.56|58.16|58.28|57.88|324
1749242700000|2025-06-06 20:45:00|58.51|58.11|58.45|58.05|58.59|58.19|58.42|58.02|278
1749243000000|2025-06-06 20:50:00|58.46|58.06|58.57|58.17|58.62|58.22|58.42|58.02|179
1749243300000|2025-06-06 20:55:00|58.56|58.16|58.6|58.2|58.64|58.24|58.48|58.08|263
1749279600000|2025-06-07 07:00:00|59.88|59.48|59.67|59.27|59.93|59.53|59.65|59.25|323
1749279900000|2025-06-07 07:05:00|59.69|59.29|59.76|59.36|59.86|59.46|59.66|59.26|337
1749280200000|2025-06-07 07:10:00|59.75|59.35|59.67|59.27|59.84|59.44|59.64|59.24|315
1749280500000|2025-06-07 07:15:00|59.66|59.26|59.73|59.33|59.78|59.38|59.53|59.13|323
1749280800000|2025-06-07 07:20:00|59.71|59.31|59.66|59.26|59.85|59.45|59.54|59.14|338
1749281100000|2025-06-07 07:25:00|59.67|59.27|59.83|59.43|59.88|59.48|59.61|59.21|300
1749281400000|2025-06-07 07:30:00|59.82|59.42|59.8|59.4|59.94|59.54|59.62|59.22|343
1749281700000|2025-06-07 07:35:00|59.79|59.39|59.8|59.4|59.98|59.58|59.69|59.29|353
1749282000000|2025-06-07 07:40:00|59.79|59.39|59.96|59.56|59.99|59.59|59.7|59.3|368
1749282300000|2025-06-07 07:45:00|59.97|59.57|59.86|59.46|60|59.6|59.71|59.31|376
1749282600000|2025-06-07 07:50:00|59.85|59.45|59.75|59.35|59.98|59.58|59.69|59.29|359
1749282900000|2025-06-07 07:55:00|59.82|59.42|59.88|59.48|59.98|59.58|59.73|59.33|354
1749283200000|2025-06-07 08:00:00|59.87|59.47|59.88|59.48|60.06|59.66|59.74|59.34|358
1749283500000|2025-06-07 08:05:00|59.89|59.49|59.79|59.39|59.98|59.58|59.7|59.3|347
1749283800000|2025-06-07 08:10:00|59.8|59.4|59.67|59.27|59.82|59.42|59.55|59.15|349
1749284100000|2025-06-07 08:15:00|59.68|59.28|59.56|59.16|59.82|59.42|59.46|59.06|341
1749284400000|2025-06-07 08:20:00|59.57|59.17|59.65|59.25|59.77|59.37|59.45|59.05|399
1749284700000|2025-06-07 08:25:00|59.62|59.22|59.56|59.16|59.84|59.44|59.45|59.05|385
1749285000000|2025-06-07 08:30:00|59.55|59.15|59.45|59.05|59.67|59.27|59.4|59|334
1749285300000|2025-06-07 08:35:00|59.47|59.07|59.53|59.13|59.69|59.29|59.38|58.98|351
1749285600000|2025-06-07 08:40:00|59.52|59.12|59.47|59.07|59.62|59.22|59.36|58.96|347
1749285900000|2025-06-07 08:45:00|59.46|59.06|59.5|59.1|59.67|59.27|59.36|58.96|371
1749286200000|2025-06-07 08:50:00|59.48|59.08|59.5|59.1|59.56|59.16|59.37|58.97|365
1749286500000|2025-06-07 08:55:00|59.49|59.09|59.38|58.98|59.58|59.18|59.37|58.97|334
1749286800000|2025-06-07 09:00:00|59.39|58.99|59.46|59.06|59.58|59.18|59.39|58.99|264
1749287100000|2025-06-07 09:05:00|59.45|59.05|59.58|59.18|59.62|59.22|59.44|59.04|220
1749287400000|2025-06-07 09:10:00|59.57|59.17|59.37|58.97|59.58|59.18|59.37|58.97|160
1749287700000|2025-06-07 09:15:00|59.38|58.98|59.37|58.97|59.45|59.05|59.37|58.97|67
1749288000000|2025-06-07 09:20:00|59.38|58.98|59.37|58.97|59.38|58.98|59.32|58.92|14
1749288300000|2025-06-07 09:25:00|59.36|58.96|59.41|59.01|59.42|59.02|59.36|58.96|174
1749288600000|2025-06-07 09:30:00|59.4|59|59.41|59.01|59.45|59.05|59.37|58.97|107
1749288900000|2025-06-07 09:35:00|59.4|59|59.41|59.01|59.41|59.01|59.39|58.99|50
1749289200000|2025-06-07 09:40:00|59.4|59|59.41|59.01|59.41|59.01|59.4|59|8
1749289500000|2025-06-07 09:45:00|59.4|59|59.31|58.91|59.43|59.03|59.28|58.88|186
1749289800000|2025-06-07 09:50:00|59.3|58.9|59.29|58.89|59.35|58.95|59.26|58.86|106
1749290100000|2025-06-07 09:55:00|59.27|58.87|59.33|58.93|59.36|58.96|59.27|58.87|165
1749290400000|2025-06-07 10:00:00|59.34|58.94|59.38|58.98|59.42|59.02|59.3|58.9|191
1749290700000|2025-06-07 10:05:00|59.37|58.97|59.41|59.01|59.5|59.1|59.34|58.94|306
1749291000000|2025-06-07 10:10:00|59.39|58.99|59.43|59.03|59.52|59.12|59.37|58.97|304
1749291300000|2025-06-07 10:15:00|59.44|59.04|59.5|59.1|59.58|59.18|59.39|58.99|307
1749291600000|2025-06-07 10:20:00|59.49|59.09|59.6|59.2|59.61|59.21|59.48|59.08|267
1749291900000|2025-06-07 10:25:00|59.59|59.19|59.7|59.3|59.72|59.32|59.52|59.12|274
1749292200000|2025-06-07 10:30:00|59.71|59.31|59.71|59.31|59.76|59.36|59.58|59.18|264
1749292500000|2025-06-07 10:35:00|59.73|59.33|59.63|59.23|59.85|59.45|59.56|59.16|355
1749292800000|2025-06-07 10:40:00|59.62|59.22|59.6|59.2|59.73|59.33|59.55|59.15|365
1749293100000|2025-06-07 10:45:00|59.61|59.21|59.71|59.31|59.8|59.4|59.54|59.14|328
1749293400000|2025-06-07 10:50:00|59.67|59.27|59.94|59.54|59.99|59.59|59.62|59.22|266
1749293700000|2025-06-07 10:55:00|59.93|59.53|60.07|59.67|60.09|59.69|59.89|59.49|308
1749294000000|2025-06-07 11:00:00|60.08|59.68|60.09|59.69|60.32|59.92|59.94|59.54|324
1749294300000|2025-06-07 11:05:00|60.03|59.63|60.03|59.63|60.14|59.74|59.87|59.47|303
1749294600000|2025-06-07 11:10:00|60.02|59.62|59.95|59.55|60.08|59.68|59.78|59.38|312
1749294900000|2025-06-07 11:15:00|59.94|59.54|59.76|59.36|59.99|59.59|59.65|59.25|336
1749295200000|2025-06-07 11:20:00|59.77|59.37|59.84|59.44|59.88|59.48|59.63|59.23|358
1749295500000|2025-06-07 11:25:00|59.85|59.45|59.84|59.44|59.93|59.53|59.77|59.37|302
1749295800000|2025-06-07 11:30:00|59.87|59.47|59.87|59.47|59.91|59.51|59.76|59.36|298
1749296100000|2025-06-07 11:35:00|59.88|59.48|59.73|59.33|59.91|59.51|59.71|59.31|309
1749296400000|2025-06-07 11:40:00|59.74|59.34|59.77|59.37|59.82|59.42|59.71|59.31|322
1749296700000|2025-06-07 11:45:00|59.8|59.4|59.69|59.29|59.82|59.42|59.62|59.22|337
1749297000000|2025-06-07 11:50:00|59.7|59.3|59.66|59.26|59.81|59.41|59.56|59.16|293
1749297300000|2025-06-07 11:55:00|59.61|59.21|59.71|59.31|59.74|59.34|59.59|59.19|245
1749297600000|2025-06-07 12:00:00|59.7|59.3|59.63|59.23|59.73|59.33|59.54|59.14|243
1749297900000|2025-06-07 12:05:00|59.64|59.24|59.64|59.24|59.67|59.27|59.51|59.11|164
1749298200000|2025-06-07 12:10:00|59.65|59.25|59.76|59.36|59.82|59.42|59.61|59.21|153
1749298500000|2025-06-07 12:15:00|59.77|59.37|59.71|59.31|59.77|59.37|59.63|59.23|157
1749298800000|2025-06-07 12:20:00|59.73|59.33|59.59|59.19|59.93|59.53|59.56|59.16|190
1749299100000|2025-06-07 12:25:00|59.57|59.17|59.67|59.27|59.73|59.33|59.54|59.14|234
1749299400000|2025-06-07 12:30:00|59.62|59.22|59.59|59.19|59.71|59.31|59.48|59.08|257
1749299700000|2025-06-07 12:35:00|59.58|59.18|59.7|59.3|59.81|59.41|59.54|59.14|284
1749300000000|2025-06-07 12:40:00|59.72|59.32|59.81|59.41|59.88|59.48|59.68|59.28|344
1749300300000|2025-06-07 12:45:00|59.82|59.42|59.72|59.32|59.85|59.45|59.65|59.25|308
1749300600000|2025-06-07 12:50:00|59.73|59.33|59.58|59.18|59.75|59.35|59.48|59.08|318
1749300900000|2025-06-07 12:55:00|59.57|59.17|59.52|59.12|59.61|59.21|59.48|59.08|334
1749301200000|2025-06-07 13:00:00|59.51|59.11|59.51|59.11|59.59|59.19|59.43|59.03|284
1749301500000|2025-06-07 13:05:00|59.52|59.12|59.49|59.09|59.55|59.15|59.41|59.01|288
1749301800000|2025-06-07 13:10:00|59.5|59.1|59.7|59.3|59.74|59.34|59.46|59.06|285
1749302100000|2025-06-07 13:15:00|59.69|59.29|59.69|59.29|59.73|59.33|59.61|59.21|290
1749302400000|2025-06-07 13:20:00|59.7|59.3|59.67|59.27|59.74|59.34|59.61|59.21|304
1749302700000|2025-06-07 13:25:00|59.68|59.28|59.65|59.25|59.69|59.29|59.55|59.15|268
1749303000000|2025-06-07 13:30:00|59.64|59.24|59.67|59.27|59.71|59.31|59.59|59.19|307
1749303300000|2025-06-07 13:35:00|59.68|59.28|59.76|59.36|59.79|59.39|59.6|59.2|308
1749303600000|2025-06-07 13:40:00|59.77|59.37|59.74|59.34|59.92|59.52|59.6|59.2|264
1749303900000|2025-06-07 13:45:00|59.75|59.35|59.69|59.29|59.84|59.44|59.64|59.24|290
1749304200000|2025-06-07 13:50:00|59.64|59.24|59.78|59.38|59.81|59.41|59.59|59.19|275
1749304500000|2025-06-07 13:55:00|59.76|59.36|59.55|59.15|59.8|59.4|59.42|59.02|328
1749304800000|2025-06-07 14:00:00|59.54|59.14|59.53|59.13|59.63|59.23|59.41|59.01|209
1749305100000|2025-06-07 14:05:00|59.54|59.14|59.63|59.23|59.63|59.23|59.49|59.09|177
1749305400000|2025-06-07 14:10:00|59.62|59.22|59.49|59.09|59.69|59.29|59.43|59.03|263
1749305700000|2025-06-07 14:15:00|59.53|59.13|59.52|59.12|59.61|59.21|59.49|59.09|193
1749306000000|2025-06-07 14:20:00|59.47|59.07|59.48|59.08|59.61|59.21|59.42|59.02|223
1749306300000|2025-06-07 14:25:00|59.5|59.1|59.59|59.19|59.63|59.23|59.44|59.04|189
1749306600000|2025-06-07 14:30:00|59.6|59.2|59.84|59.44|59.87|59.47|59.55|59.15|269
1749306900000|2025-06-07 14:35:00|59.85|59.45|59.75|59.35|59.95|59.55|59.66|59.26|372
1749307200000|2025-06-07 14:40:00|59.74|59.34|59.98|59.58|59.99|59.59|59.73|59.33|308
1749307500000|2025-06-07 14:45:00|59.97|59.57|59.88|59.48|60.04|59.64|59.84|59.44|269
1749307800000|2025-06-07 14:50:00|59.87|59.47|59.8|59.4|59.98|59.58|59.75|59.35|261
1749308100000|2025-06-07 14:55:00|59.79|59.39|59.8|59.4|59.93|59.53|59.73|59.33|323
1749308400000|2025-06-07 15:00:00|59.79|59.39|59.5|59.1|59.85|59.45|59.47|59.07|265
1749308700000|2025-06-07 15:05:00|59.49|59.09|59.52|59.12|59.64|59.24|59.44|59.04|373
1749309000000|2025-06-07 15:10:00|59.53|59.13|59.41|59.01|59.54|59.14|59.35|58.95|400
1749309300000|2025-06-07 15:15:00|59.4|59|59.29|58.89|59.4|59|59.27|58.87|105
1749309600000|2025-06-07 15:20:00|59.3|58.9|59.34|58.94|59.39|58.99|59.26|58.86|229
1749309900000|2025-06-07 15:25:00|59.33|58.93|59.31|58.91|59.37|58.97|59.27|58.87|191
1749310200000|2025-06-07 15:30:00|59.33|58.93|59.3|58.9|59.37|58.97|59.23|58.83|241
1749310500000|2025-06-07 15:35:00|59.29|58.89|59.34|58.94|59.39|58.99|59.27|58.87|259
1749310800000|2025-06-07 15:40:00|59.32|58.92|59.28|58.88|59.35|58.95|59.25|58.85|175
1749311100000|2025-06-07 15:45:00|59.3|58.9|59.45|59.05|59.53|59.13|59.27|58.87|267
1749311400000|2025-06-07 15:50:00|59.44|59.04|59.5|59.1|59.6|59.2|59.42|59.02|304
1749311700000|2025-06-07 15:55:00|59.49|59.09|59.51|59.11|59.64|59.24|59.44|59.04|292
1749312000000|2025-06-07 16:00:00|59.53|59.13|59.56|59.16|59.61|59.21|59.45|59.05|293
1749312300000|2025-06-07 16:05:00|59.57|59.17|59.55|59.15|59.59|59.19|59.49|59.09|310
1749312600000|2025-06-07 16:10:00|59.57|59.17|59.52|59.12|59.61|59.21|59.41|59.01|325
1749312900000|2025-06-07 16:15:00|59.51|59.11|59.57|59.17|59.65|59.25|59.42|59.02|389
1749313200000|2025-06-07 16:20:00|59.58|59.18|59.6|59.2|59.67|59.27|59.46|59.06|399
1749313500000|2025-06-07 16:25:00|59.61|59.21|59.39|58.99|59.66|59.26|59.3|58.9|407
1749313800000|2025-06-07 16:30:00|59.38|58.98|59.19|58.79|59.4|59|59.14|58.74|408
1749314100000|2025-06-07 16:35:00|59.2|58.8|59.11|58.71|59.22|58.82|59.02|58.62|365
1749314400000|2025-06-07 16:40:00|59.1|58.7|59.12|58.72|59.21|58.81|59.02|58.62|327
1749314700000|2025-06-07 16:45:00|59.11|58.71|59.19|58.79|59.25|58.85|59.02|58.62|384
1749315000000|2025-06-07 16:50:00|59.16|58.76|59.19|58.79|59.24|58.84|59.07|58.67|383
1749315300000|2025-06-07 16:55:00|59.17|58.77|59.11|58.71|59.25|58.85|59.06|58.66|387
1749315600000|2025-06-07 17:00:00|59.09|58.69|59.17|58.77|59.23|58.83|59.08|58.68|342
1749315900000|2025-06-07 17:05:00|59.14|58.74|59.19|58.79|59.25|58.85|59.02|58.62|315
1749316200000|2025-06-07 17:10:00|59.15|58.75|59.21|58.81|59.29|58.89|59.09|58.69|323
1749316500000|2025-06-07 17:15:00|59.2|58.8|59.26|58.86|59.31|58.91|59.1|58.7|354
1749316800000|2025-06-07 17:20:00|59.27|58.87|59.37|58.97|59.39|58.99|59.19|58.79|363
1749317100000|2025-06-07 17:25:00|59.36|58.96|59.33|58.93|59.4|59|59.2|58.8|348
1749317400000|2025-06-07 17:30:00|59.34|58.94|59.23|58.83|59.4|59|59.19|58.79|389
1749317700000|2025-06-07 17:35:00|59.24|58.84|59.18|58.78|59.34|58.94|59.07|58.67|369
1749318000000|2025-06-07 17:40:00|59.17|58.77|59.2|58.8|59.22|58.82|59.02|58.62|378
1749318300000|2025-06-07 17:45:00|59.19|58.79|59.06|58.66|59.24|58.84|58.98|58.58|390
1749318600000|2025-06-07 17:50:00|59.05|58.65|58.93|58.53|59.11|58.71|58.73|58.33|263
1749318900000|2025-06-07 17:55:00|58.91|58.51|58.96|58.56|58.98|58.58|58.86|58.46|318
1749319200000|2025-06-07 18:00:00|58.97|58.57|59.1|58.7|59.13|58.73|58.85|58.45|358
1749319500000|2025-06-07 18:05:00|59.09|58.69|59.1|58.7|59.19|58.79|58.98|58.58|385
1749319800000|2025-06-07 18:10:00|59.09|58.69|59|58.6|59.12|58.72|58.94|58.54|341
1749320100000|2025-06-07 18:15:00|59.01|58.61|59.02|58.62|59.1|58.7|58.91|58.51|264
1749320400000|2025-06-07 18:20:00|58.99|58.59|58.94|58.54|59.08|58.68|58.83|58.43|332
1749320700000|2025-06-07 18:25:00|58.93|58.53|58.91|58.51|59|58.6|58.81|58.41|402
1749321000000|2025-06-07 18:30:00|58.88|58.48|58.85|58.45|58.99|58.59|58.74|58.34|406
1749321300000|2025-06-07 18:35:00|58.83|58.43|58.96|58.56|59.01|58.61|58.79|58.39|400
1749321600000|2025-06-07 18:40:00|58.97|58.57|59|58.6|59.03|58.63|58.81|58.41|363
1749321900000|2025-06-07 18:45:00|59.01|58.61|58.97|58.57|59.02|58.62|58.78|58.38|371
1749322200000|2025-06-07 18:50:00|58.99|58.59|58.95|58.55|59|58.6|58.9|58.5|222
1749322500000|2025-06-07 18:55:00|58.94|58.54|58.94|58.54|59|58.6|58.78|58.38|343
1749322800000|2025-06-07 19:00:00|58.93|58.53|59.02|58.62|59.12|58.72|58.93|58.53|324
1749323100000|2025-06-07 19:05:00|59.03|58.63|59.06|58.66|59.18|58.78|58.93|58.53|376
1749323400000|2025-06-07 19:10:00|59.02|58.62|59.01|58.61|59.09|58.69|58.9|58.5|391
1749323700000|2025-06-07 19:15:00|59.02|58.62|59.06|58.66|59.21|58.81|58.95|58.55|205
1749324000000|2025-06-07 19:20:00|59.07|58.67|59|58.6|59.16|58.76|58.99|58.59|372
1749324300000|2025-06-07 19:25:00|58.99|58.59|59.06|58.66|59.18|58.78|58.98|58.58|338
1749324600000|2025-06-07 19:30:00|59.05|58.65|58.99|58.59|59.14|58.74|58.89|58.49|359
1749324900000|2025-06-07 19:35:00|59|58.6|59.01|58.61|59.08|58.68|58.88|58.48|406
1749325200000|2025-06-07 19:40:00|59|58.6|58.86|58.46|59.05|58.65|58.86|58.46|383
1749325500000|2025-06-07 19:45:00|58.87|58.47|58.93|58.53|59|58.6|58.8|58.4|367
1749325800000|2025-06-07 19:50:00|58.95|58.55|58.9|58.5|59|58.6|58.82|58.42|367
1749326100000|2025-06-07 19:55:00|58.89|58.49|58.93|58.53|58.97|58.57|58.83|58.43|366
1749326400000|2025-06-07 20:00:00|58.94|58.54|58.88|58.48|59.01|58.61|58.84|58.44|251
1749326700000|2025-06-07 20:05:00|58.89|58.49|58.96|58.56|59.1|58.7|58.85|58.45|288
1749327000000|2025-06-07 20:10:00|58.97|58.57|59|58.6|59.07|58.67|58.96|58.56|369
1749327300000|2025-06-07 20:15:00|59.04|58.64|58.89|58.49|59.05|58.65|58.88|58.48|291
1749327600000|2025-06-07 20:20:00|58.88|58.48|58.91|58.51|58.94|58.54|58.86|58.46|211
1749327900000|2025-06-07 20:25:00|58.9|58.5|58.96|58.56|59|58.6|58.89|58.49|237
1749328200000|2025-06-07 20:30:00|58.98|58.58|58.85|58.45|58.98|58.58|58.84|58.44|280
1749328500000|2025-06-07 20:35:00|58.9|58.5|58.91|58.51|58.92|58.52|58.79|58.39|377
1749328800000|2025-06-07 20:40:00|58.89|58.49|58.75|58.35|58.93|58.53|58.75|58.35|450
1749329100000|2025-06-07 20:45:00|58.77|58.37|58.92|58.52|58.96|58.56|58.72|58.32|465
1749329400000|2025-06-07 20:50:00|58.93|58.53|58.9|58.5|58.98|58.58|58.81|58.41|438
1749329700000|2025-06-07 20:55:00|58.88|58.48|58.93|58.53|58.95|58.55|58.81|58.41|436
1749330000000|2025-06-07 21:00:00|58.92|58.52|59.02|58.62|59.07|58.67|58.87|58.47|421
1749330300000|2025-06-07 21:05:00|59.03|58.63|58.95|58.55|59.06|58.66|58.9|58.5|404
1749330600000|2025-06-07 21:10:00|58.94|58.54|58.99|58.59|59.06|58.66|58.9|58.5|368
1749330900000|2025-06-07 21:15:00|58.96|58.56|58.95|58.55|59.09|58.69|58.92|58.52|326
1749331200000|2025-06-07 21:20:00|58.96|58.56|59.07|58.67|59.13|58.73|58.92|58.52|350
1749331500000|2025-06-07 21:25:00|59.08|58.68|59.02|58.62|59.11|58.71|58.97|58.57|310
1749331800000|2025-06-07 21:30:00|59.01|58.61|59.04|58.64|59.09|58.69|58.92|58.52|317
1749332100000|2025-06-07 21:35:00|59.03|58.63|59.04|58.64|59.11|58.71|59|58.6|332
1749332400000|2025-06-07 21:40:00|59.03|58.63|59.08|58.68|59.12|58.72|58.96|58.56|328
1749332700000|2025-06-07 21:45:00|59.09|58.69|59.05|58.65|59.12|58.72|59.02|58.62|289
1749333000000|2025-06-07 21:50:00|59.06|58.66|59.06|58.66|59.12|58.72|58.99|58.59|296
1749333300000|2025-06-07 21:55:00|59.07|58.67|58.99|58.59|59.15|58.75|58.81|58.41|364
1749333600000|2025-06-07 22:00:00|59.01|58.61|59.05|58.65|59.2|58.8|58.9|58.5|436
1749333900000|2025-06-07 22:05:00|59.04|58.64|58.99|58.59|59.11|58.71|58.84|58.44|412
1749334200000|2025-06-07 22:10:00|59|58.6|58.94|58.54|59.06|58.66|58.86|58.46|357
1749334500000|2025-06-07 22:15:00|58.95|58.55|59.02|58.62|59.06|58.66|58.84|58.44|378
1749334800000|2025-06-07 22:20:00|59.01|58.61|58.95|58.55|59.03|58.63|58.84|58.44|387
1749335100000|2025-06-07 22:25:00|58.94|58.54|58.97|58.57|59|58.6|58.79|58.39|364
1749335400000|2025-06-07 22:30:00|58.98|58.58|59.17|58.77|59.21|58.81|58.87|58.47|400
1749335700000|2025-06-07 22:35:00|59.19|58.79|59.25|58.85|59.29|58.89|59.07|58.67|381
1749336000000|2025-06-07 22:40:00|59.24|58.84|59.25|58.85|59.27|58.87|59.08|58.68|328
1749336300000|2025-06-07 22:45:00|59.24|58.84|59.23|58.83|59.33|58.93|59.16|58.76|367
1749336600000|2025-06-07 22:50:00|59.24|58.84|59.28|58.88|59.34|58.94|59.16|58.76|309
1749336900000|2025-06-07 22:55:00|59.27|58.87|59.09|58.69|59.3|58.9|59.01|58.61|342
1749337200000|2025-06-07 23:00:00|59.1|58.7|59.01|58.61|59.15|58.75|58.92|58.52|368
1749337500000|2025-06-07 23:05:00|59.02|58.62|59.05|58.65|59.07|58.67|58.87|58.47|329
1749337800000|2025-06-07 23:10:00|59.04|58.64|59.08|58.68|59.1|58.7|58.92|58.52|360
1749338100000|2025-06-07 23:15:00|59.07|58.67|58.93|58.53|59.1|58.7|58.81|58.41|367
1749338400000|2025-06-07 23:20:00|58.92|58.52|58.8|58.4|58.98|58.58|58.77|58.37|301
1749338700000|2025-06-07 23:25:00|58.82|58.42|58.93|58.53|58.97|58.57|58.79|58.39|254
1749339000000|2025-06-07 23:30:00|58.94|58.54|59.01|58.61|59.05|58.65|58.81|58.41|336
1749339300000|2025-06-07 23:35:00|59|58.6|59|58.6|59.05|58.65|58.86|58.46|400
1749339600000|2025-06-07 23:40:00|58.97|58.57|58.99|58.59|59.02|58.62|58.86|58.46|337
1749339900000|2025-06-07 23:45:00|59|58.6|58.91|58.51|59.02|58.62|58.85|58.45|360
1749340200000|2025-06-07 23:50:00|58.92|58.52|59.02|58.62|59.07|58.67|58.86|58.46|332
1749340500000|2025-06-07 23:55:00|59.03|58.63|59.11|58.71|59.14|58.74|58.97|58.57|314
1749340800000|2025-06-08 00:00:00|59.1|58.7|58.92|58.52|59.12|58.72|58.83|58.43|356
1749341100000|2025-06-08 00:05:00|58.91|58.51|58.78|58.38|58.93|58.53|58.71|58.31|192
1749341400000|2025-06-08 00:10:00|58.77|58.37|58.6|58.2|58.78|58.38|58.46|58.06|288
1749341700000|2025-06-08 00:15:00|58.58|58.18|58.63|58.23|58.7|58.3|58.51|58.11|341
1749342000000|2025-06-08 00:20:00|58.64|58.24|58.74|58.34|58.79|58.39|58.6|58.2|346
1749342300000|2025-06-08 00:25:00|58.73|58.33|58.82|58.42|58.85|58.45|58.6|58.2|340
1749342600000|2025-06-08 00:30:00|58.83|58.43|58.91|58.51|59.02|58.62|58.77|58.37|316
1749342900000|2025-06-08 00:35:00|58.87|58.47|58.98|58.58|58.98|58.58|58.81|58.41|337
1749343200000|2025-06-08 00:40:00|58.95|58.55|58.92|58.52|59|58.6|58.74|58.34|332
1749343500000|2025-06-08 00:45:00|58.91|58.51|58.8|58.4|58.92|58.52|58.67|58.27|330
1749343800000|2025-06-08 00:50:00|58.81|58.41|58.85|58.45|58.92|58.52|58.71|58.31|302
1749344100000|2025-06-08 00:55:00|58.86|58.46|58.83|58.43|58.9|58.5|58.63|58.23|299
1749344400000|2025-06-08 01:00:00|58.85|58.45|58.79|58.39|58.89|58.49|58.69|58.29|310
1749344700000|2025-06-08 01:05:00|58.8|58.4|59|58.6|59.02|58.62|58.7|58.3|334
1749345000000|2025-06-08 01:10:00|58.99|58.59|58.84|58.44|59.01|58.61|58.73|58.33|327
1749345300000|2025-06-08 01:15:00|58.79|58.39|58.7|58.3|58.87|58.47|58.58|58.18|327
1749345600000|2025-06-08 01:20:00|58.6|58.2|58.68|58.28|58.82|58.42|58.6|58.2|296
1749345900000|2025-06-08 01:25:00|58.66|58.26|58.71|58.31|58.76|58.36|58.58|58.18|293
1749346200000|2025-06-08 01:30:00|58.73|58.33|58.69|58.29|58.76|58.36|58.54|58.14|264
1749346500000|2025-06-08 01:35:00|58.65|58.25|58.73|58.33|58.8|58.4|58.59|58.19|233
1749346800000|2025-06-08 01:40:00|58.72|58.32|58.89|58.49|58.94|58.54|58.67|58.27|255
1749347100000|2025-06-08 01:45:00|58.9|58.5|59.03|58.63|59.07|58.67|58.84|58.44|316
1749347400000|2025-06-08 01:50:00|59.02|58.62|58.94|58.54|59.09|58.69|58.85|58.45|362
1749347700000|2025-06-08 01:55:00|58.95|58.55|58.93|58.53|58.99|58.59|58.78|58.38|258
1749348000000|2025-06-08 02:00:00|58.9|58.5|58.76|58.36|59|58.6|58.72|58.32|335
1749348300000|2025-06-08 02:05:00|58.72|58.32|58.68|58.28|58.8|58.4|58.5|58.1|329
1749348600000|2025-06-08 02:10:00|58.63|58.23|58.68|58.28|58.71|58.31|58.54|58.14|315
1749348900000|2025-06-08 02:15:00|58.69|58.29|58.81|58.41|58.84|58.44|58.59|58.19|401
1749349200000|2025-06-08 02:20:00|58.83|58.43|58.87|58.47|58.89|58.49|58.6|58.2|342
1749349500000|2025-06-08 02:25:00|58.86|58.46|58.89|58.49|58.94|58.54|58.72|58.32|340
1749349800000|2025-06-08 02:30:00|58.86|58.46|58.91|58.51|58.98|58.58|58.81|58.41|352
1749350100000|2025-06-08 02:35:00|58.9|58.5|58.97|58.57|59|58.6|58.8|58.4|309
1749350400000|2025-06-08 02:40:00|58.96|58.56|59.08|58.68|59.13|58.73|58.95|58.55|283
1749350700000|2025-06-08 02:45:00|59.07|58.67|59.06|58.66|59.18|58.78|58.97|58.57|231
1749351000000|2025-06-08 02:50:00|59.05|58.65|59.06|58.66|59.15|58.75|58.98|58.58|376
1749351300000|2025-06-08 02:55:00|59|58.6|59.05|58.65|59.14|58.74|58.87|58.47|322
1749351600000|2025-06-08 03:00:00|59.04|58.64|59.06|58.66|59.15|58.75|58.96|58.56|265
1749351900000|2025-06-08 03:05:00|59.05|58.65|59.15|58.75|59.19|58.79|59.02|58.62|309
1749352200000|2025-06-08 03:10:00|59.16|58.76|59.21|58.81|59.24|58.84|59.01|58.61|298
1749352500000|2025-06-08 03:15:00|59.18|58.78|59.04|58.64|59.22|58.82|58.92|58.52|310
1749352800000|2025-06-08 03:20:00|59.03|58.63|59|58.6|59.06|58.66|58.88|58.48|388
1749353100000|2025-06-08 03:25:00|59.01|58.61|58.91|58.51|59.04|58.64|58.71|58.31|381
1749353400000|2025-06-08 03:30:00|58.88|58.48|59.05|58.65|59.08|58.68|58.8|58.4|335
1749353700000|2025-06-08 03:35:00|59.06|58.66|59.04|58.64|59.11|58.71|58.97|58.57|354
1749354000000|2025-06-08 03:40:00|59.05|58.65|59.1|58.7|59.13|58.73|59.02|58.62|391
1749354300000|2025-06-08 03:45:00|59.09|58.69|58.88|58.48|59.14|58.74|58.87|58.47|409
1749354600000|2025-06-08 03:50:00|58.91|58.51|58.92|58.52|58.95|58.55|58.72|58.32|317
1749354900000|2025-06-08 03:55:00|58.91|58.51|58.89|58.49|58.95|58.55|58.85|58.45|225
1749355200000|2025-06-08 04:00:00|58.9|58.5|58.72|58.32|58.91|58.51|58.65|58.25|193
1749355500000|2025-06-08 04:05:00|58.74|58.34|58.73|58.33|58.83|58.43|58.67|58.27|327
1749355800000|2025-06-08 04:10:00|58.7|58.3|58.86|58.46|58.9|58.5|58.63|58.23|389
1749356100000|2025-06-08 04:15:00|58.87|58.47|58.86|58.46|58.94|58.54|58.78|58.38|354
1749356400000|2025-06-08 04:20:00|58.87|58.47|58.93|58.53|58.95|58.55|58.84|58.44|418
1749356700000|2025-06-08 04:25:00|58.92|58.52|58.78|58.38|58.95|58.55|58.75|58.35|359
1749357000000|2025-06-08 04:30:00|58.79|58.39|58.85|58.45|58.9|58.5|58.74|58.34|314
1749357300000|2025-06-08 04:35:00|58.87|58.47|58.99|58.59|59.01|58.61|58.83|58.43|303
1749357600000|2025-06-08 04:40:00|58.98|58.58|58.98|58.58|59.04|58.64|58.87|58.47|351
1749357900000|2025-06-08 04:45:00|59.01|58.61|58.93|58.53|59.06|58.66|58.9|58.5|372
1749358200000|2025-06-08 04:50:00|58.9|58.5|58.95|58.55|58.99|58.59|58.87|58.47|331
1749358500000|2025-06-08 04:55:00|58.96|58.56|58.82|58.42|58.97|58.57|58.78|58.38|410
1749358800000|2025-06-08 05:00:00|58.8|58.4|58.75|58.35|58.92|58.52|58.67|58.27|332
1749359100000|2025-06-08 05:05:00|58.78|58.38|58.77|58.37|58.81|58.41|58.65|58.25|366
1749359400000|2025-06-08 05:10:00|58.76|58.36|58.66|58.26|58.84|58.44|58.6|58.2|360
1749359700000|2025-06-08 05:15:00|58.69|58.29|58.68|58.28|58.77|58.37|58.62|58.22|311
1749360000000|2025-06-08 05:20:00|58.69|58.29|58.72|58.32|58.8|58.4|58.62|58.22|322
1749360300000|2025-06-08 05:25:00|58.76|58.36|58.83|58.43|58.89|58.49|58.71|58.31|349
1749360600000|2025-06-08 05:30:00|58.82|58.42|58.76|58.36|58.89|58.49|58.58|58.18|271
1749360900000|2025-06-08 05:35:00|58.77|58.37|58.7|58.3|58.81|58.41|58.61|58.21|323
1749361200000|2025-06-08 05:40:00|58.68|58.28|58.68|58.28|58.71|58.31|58.54|58.14|348
1749361500000|2025-06-08 05:45:00|58.67|58.27|58.7|58.3|58.73|58.33|58.6|58.2|342
1749361800000|2025-06-08 05:50:00|58.66|58.26|58.62|58.22|58.71|58.31|58.52|58.12|304
1749362100000|2025-06-08 05:55:00|58.57|58.17|58.37|57.97|58.64|58.24|58.33|57.93|325
1749362400000|2025-06-08 06:00:00|58.36|57.96|58.44|58.04|58.46|58.06|58.32|57.92|338
1749362700000|2025-06-08 06:05:00|58.42|58.02|58.41|58.01|58.52|58.12|58.36|57.96|402
1749363000000|2025-06-08 06:10:00|58.42|58.02|58.56|58.16|58.66|58.26|58.39|57.99|389
1749363300000|2025-06-08 06:15:00|58.57|58.17|58.68|58.28|58.72|58.32|58.48|58.08|396
1749363600000|2025-06-08 06:20:00|58.67|58.27|58.69|58.29|58.75|58.35|58.56|58.16|392
1749363900000|2025-06-08 06:25:00|58.72|58.32|58.67|58.27|58.78|58.38|58.6|58.2|399
1749364200000|2025-06-08 06:30:00|58.68|58.28|58.58|58.18|58.71|58.31|58.56|58.16|379
1749364500000|2025-06-08 06:35:00|58.59|58.19|58.47|58.07|58.61|58.21|58.4|58|400
1749364800000|2025-06-08 06:40:00|58.48|58.08|58.53|58.13|58.6|58.2|58.43|58.03|395
1749365100000|2025-06-08 06:45:00|58.54|58.14|58.51|58.11|58.58|58.18|58.42|58.02|392
1749365400000|2025-06-08 06:50:00|58.5|58.1|58.49|58.09|58.6|58.2|58.45|58.05|322
1749365700000|2025-06-08 06:55:00|58.5|58.1|58.5|58.1|58.53|58.13|58.44|58.04|384
1749366000000|2025-06-08 07:00:00|58.49|58.09|58.57|58.17|58.6|58.2|58.45|58.05|307
1749366300000|2025-06-08 07:05:00|58.59|58.19|58.52|58.12|58.65|58.25|58.47|58.07|315
1749366600000|2025-06-08 07:10:00|58.51|58.11|58.43|58.03|58.57|58.17|58.42|58.02|301
1749366900000|2025-06-08 07:15:00|58.48|58.08|58.51|58.11|58.54|58.14|58.39|57.99|262
1749367200000|2025-06-08 07:20:00|58.52|58.12|58.56|58.16|58.63|58.23|58.44|58.04|258
1749367500000|2025-06-08 07:25:00|58.57|58.17|58.52|58.12|58.64|58.24|58.45|58.05|283
1749367800000|2025-06-08 07:30:00|58.51|58.11|58.49|58.09|58.58|58.18|58.44|58.04|291
1749368100000|2025-06-08 07:35:00|58.48|58.08|58.46|58.06|58.52|58.12|58.4|58|266
1749368400000|2025-06-08 07:40:00|58.45|58.05|58.36|57.96|58.51|58.11|58.34|57.94|273
1749368700000|2025-06-08 07:45:00|58.35|57.95|58.39|57.99|58.42|58.02|58.34|57.94|266
1749369000000|2025-06-08 07:50:00|58.38|57.98|58.34|57.94|58.43|58.03|58.31|57.91|215
1749369300000|2025-06-08 07:55:00|58.35|57.95|58.3|57.9|58.37|57.97|58.29|57.89|211
1749369600000|2025-06-08 08:00:00|58.31|57.91|58.29|57.89|58.37|57.97|58.21|57.81|232
1749369900000|2025-06-08 08:05:00|58.28|57.88|58.29|57.89|58.35|57.95|58.28|57.88|239
1749370200000|2025-06-08 08:10:00|58.33|57.93|58.29|57.89|58.36|57.96|58.28|57.88|213
1749370500000|2025-06-08 08:15:00|58.3|57.9|58.36|57.96|58.41|58.01|58.25|57.85|204
1749370800000|2025-06-08 08:20:00|58.35|57.95|58.33|57.93|58.41|58.01|58.27|57.87|236
1749371100000|2025-06-08 08:25:00|58.32|57.92|58.33|57.93|58.41|58.01|58.29|57.89|229
1749371400000|2025-06-08 08:30:00|58.37|57.97|58.29|57.89|58.37|57.97|58.28|57.88|230
1749371700000|2025-06-08 08:35:00|58.31|57.91|58.26|57.86|58.32|57.92|58.25|57.85|182
1749372000000|2025-06-08 08:40:00|58.25|57.85|58.07|57.67|58.32|57.92|58.06|57.66|201
1749372300000|2025-06-08 08:45:00|58.08|57.68|58.21|57.81|58.24|57.84|58.05|57.65|242
1749372600000|2025-06-08 08:50:00|58.2|57.8|58.16|57.76|58.23|57.83|58.14|57.74|222
1749372900000|2025-06-08 08:55:00|58.15|57.75|58.13|57.73|58.19|57.79|58.12|57.72|68
1749373200000|2025-06-08 09:00:00|58.16|57.76|57.96|57.56|58.16|57.76|57.64|57.24|336
1749373500000|2025-06-08 09:05:00|57.95|57.55|57.88|57.48|57.99|57.59|57.79|57.39|373
1749373800000|2025-06-08 09:10:00|57.89|57.49|57.82|57.42|57.92|57.52|57.7|57.3|419
1749374100000|2025-06-08 09:15:00|57.83|57.43|57.91|57.51|57.96|57.56|57.7|57.3|403
1749374400000|2025-06-08 09:20:00|57.92|57.52|57.9|57.5|57.98|57.58|57.82|57.42|397
1749374700000|2025-06-08 09:25:00|57.91|57.51|57.69|57.29|57.94|57.54|57.61|57.21|461
1749375000000|2025-06-08 09:30:00|57.7|57.3|57.53|57.13|57.71|57.31|57.47|57.07|399
1749375300000|2025-06-08 09:35:00|57.52|57.12|57.52|57.12|57.63|57.23|57.5|57.1|268
1749375600000|2025-06-08 09:40:00|57.51|57.11|57.49|57.09|57.53|57.13|57.44|57.04|73
1749375900000|2025-06-08 09:45:00|57.48|57.08|57.51|57.11|57.54|57.14|57.47|57.07|202
1749376200000|2025-06-08 09:50:00|57.5|57.1|57.46|57.06|57.52|57.12|57.38|56.98|103
1749376500000|2025-06-08 09:55:00|57.45|57.05|57.42|57.02|57.49|57.09|57.42|57.02|46
1749376800000|2025-06-08 10:00:00|57.34|56.94|57.35|56.95|57.37|56.97|57.32|56.92|137
1749377100000|2025-06-08 10:05:00|57.34|56.94|57.21|56.81|57.35|56.95|57.21|56.81|31
1749377400000|2025-06-08 10:10:00|57.27|56.87|57.31|56.91|57.36|56.96|57.26|56.86|74
1749377700000|2025-06-08 10:15:00|57.3|56.9|57.5|57.1|57.53|57.13|57.3|56.9|272
1749378000000|2025-06-08 10:20:00|57.49|57.09|57.45|57.05|57.6|57.2|57.37|56.97|289
1749378300000|2025-06-08 10:25:00|57.44|57.04|57.53|57.13|57.58|57.18|57.38|56.98|266
1749378600000|2025-06-08 10:30:00|57.52|57.12|57.55|57.15|57.62|57.22|57.46|57.06|267
1749378900000|2025-06-08 10:35:00|57.57|57.17|57.64|57.24|57.75|57.35|57.51|57.11|314
1749379200000|2025-06-08 10:40:00|57.68|57.28|57.85|57.45|58.02|57.62|57.64|57.24|326
1749379500000|2025-06-08 10:45:00|57.89|57.49|57.76|57.36|57.94|57.54|57.56|57.16|351
1749379800000|2025-06-08 10:50:00|57.8|57.4|57.8|57.4|57.94|57.54|57.72|57.32|326
1749380100000|2025-06-08 10:55:00|57.81|57.41|57.83|57.43|57.91|57.51|57.75|57.35|350
1749380400000|2025-06-08 11:00:00|57.82|57.42|57.89|57.49|57.97|57.57|57.72|57.32|202
1749380700000|2025-06-08 11:05:00|57.91|57.51|58|57.6|58.12|57.72|57.89|57.49|327
1749381000000|2025-06-08 11:10:00|57.99|57.59|57.94|57.54|58.08|57.68|57.92|57.52|363
1749381300000|2025-06-08 11:15:00|57.96|57.56|57.9|57.5|58.06|57.66|57.83|57.43|306
1749381600000|2025-06-08 11:20:00|57.93|57.53|58.15|57.75|58.44|58.04|57.79|57.39|236
1749381900000|2025-06-08 11:25:00|58.16|57.76|58.18|57.78|58.24|57.84|58.1|57.7|239
1749382200000|2025-06-08 11:30:00|58.19|57.79|58.18|57.78|58.24|57.84|58.1|57.7|211
1749382500000|2025-06-08 11:35:00|58.19|57.79|58.2|57.8|58.28|57.88|58.13|57.73|311
1749382800000|2025-06-08 11:40:00|58.19|57.79|58.19|57.79|58.25|57.85|58.14|57.74|312
1749383100000|2025-06-08 11:45:00|58.25|57.85|58.16|57.76|58.26|57.86|58.14|57.74|287
1749383400000|2025-06-08 11:50:00|58.17|57.77|58.18|57.78|58.24|57.84|58.13|57.73|227
1749383700000|2025-06-08 11:55:00|58.17|57.77|58.17|57.77|58.23|57.83|58.14|57.74|224
1749384000000|2025-06-08 12:00:00|58.16|57.76|58.16|57.76|58.23|57.83|58.11|57.71|270
1749384300000|2025-06-08 12:05:00|58.18|57.78|58.2|57.8|58.25|57.85|58.13|57.73|221
1749384600000|2025-06-08 12:10:00|58.19|57.79|58.27|57.87|58.37|57.97|58.17|57.77|251
1749384900000|2025-06-08 12:15:00|58.26|57.86|58.21|57.81|58.35|57.95|58.19|57.79|246
1749385200000|2025-06-08 12:20:00|58.2|57.8|58.1|57.7|58.26|57.86|58.1|57.7|160
1749385500000|2025-06-08 12:25:00|58.13|57.73|58.08|57.68|58.19|57.79|58.04|57.64|219
1749385800000|2025-06-08 12:30:00|58.07|57.67|58.09|57.69|58.12|57.72|58.04|57.64|193
1749386100000|2025-06-08 12:35:00|58.08|57.68|58.1|57.7|58.15|57.75|58.02|57.62|211
1749386400000|2025-06-08 12:40:00|58.09|57.69|58.12|57.72|58.15|57.75|58.05|57.65|247
1749386700000|2025-06-08 12:45:00|58.08|57.68|58.12|57.72|58.18|57.78|58.05|57.65|257
1749387000000|2025-06-08 12:50:00|58.11|57.71|58.13|57.73|58.22|57.82|58.08|57.68|291
1749387300000|2025-06-08 12:55:00|58.14|57.74|58.06|57.66|58.21|57.81|58.05|57.65|241
1749387600000|2025-06-08 13:00:00|58.07|57.67|58.06|57.66|58.11|57.71|58.04|57.64|183
1749387900000|2025-06-08 13:05:00|58.09|57.69|58.05|57.65|58.14|57.74|58.04|57.64|165
1749388200000|2025-06-08 13:10:00|58.06|57.66|58.13|57.73|58.19|57.79|58.04|57.64|179
1749388500000|2025-06-08 13:15:00|58.19|57.79|58.12|57.72|58.2|57.8|58.09|57.69|193
1749388800000|2025-06-08 13:20:00|58.11|57.71|58.1|57.7|58.17|57.77|58.06|57.66|232
1749389100000|2025-06-08 13:25:00|58.09|57.69|58.12|57.72|58.25|57.85|58.06|57.66|259
1749389400000|2025-06-08 13:30:00|58.11|57.71|58.21|57.81|58.35|57.95|58.1|57.7|289
1749389700000|2025-06-08 13:35:00|58.2|57.8|58.38|57.98|58.43|58.03|58.14|57.74|409
1749390000000|2025-06-08 13:40:00|58.37|57.97|58.46|58.06|58.53|58.13|58.3|57.9|365
1749390300000|2025-06-08 13:45:00|58.47|58.07|58.63|58.23|58.74|58.34|58.42|58.02|255
1749390600000|2025-06-08 13:50:00|58.62|58.22|58.5|58.1|58.68|58.28|58.42|58.02|314
1749390900000|2025-06-08 13:55:00|58.49|58.09|58.29|57.89|58.52|58.12|58.27|57.87|348
1749391200000|2025-06-08 14:00:00|58.28|57.88|58.34|57.94|58.41|58.01|58.27|57.87|299
1749391500000|2025-06-08 14:05:00|58.33|57.93|58.39|57.99|58.43|58.03|58.27|57.87|290
1749391800000|2025-06-08 14:10:00|58.43|58.03|58.45|58.05|58.57|58.17|58.39|57.99|330
1749392100000|2025-06-08 14:15:00|58.44|58.04|58.4|58|58.55|58.15|58.29|57.89|319
1749392400000|2025-06-08 14:20:00|58.42|58.02|58.16|57.76|58.49|58.09|58.15|57.75|349
1749392700000|2025-06-08 14:25:00|58.15|57.75|58.29|57.89|58.48|58.08|58.13|57.73|337
1749393000000|2025-06-08 14:30:00|58.28|57.88|58.16|57.76|58.3|57.9|58.15|57.75|291
1749393300000|2025-06-08 14:35:00|58.15|57.75|58.22|57.82|58.31|57.91|58.14|57.74|349
1749393600000|2025-06-08 14:40:00|58.21|57.81|58.26|57.86|58.31|57.91|58.15|57.75|351
1749393900000|2025-06-08 14:45:00|58.22|57.82|58.3|57.9|58.37|57.97|58.14|57.74|408
1749394200000|2025-06-08 14:50:00|58.29|57.89|58.31|57.91|58.39|57.99|58.25|57.85|365
1749394500000|2025-06-08 14:55:00|58.3|57.9|58.3|57.9|58.34|57.94|58.16|57.76|326
1749394800000|2025-06-08 15:00:00|58.32|57.92|58.29|57.89|58.38|57.98|58.24|57.84|327
1749395100000|2025-06-08 15:05:00|58.3|57.9|58.32|57.92|58.4|58|58.25|57.85|394
1749395400000|2025-06-08 15:10:00|58.31|57.91|58.36|57.96|58.46|58.06|58.26|57.86|419
1749395700000|2025-06-08 15:15:00|58.37|57.97|58.21|57.81|58.49|58.09|58.18|57.78|430
1749396000000|2025-06-08 15:20:00|58.2|57.8|58.41|58.01|58.49|58.09|58.2|57.8|472
1749396300000|2025-06-08 15:25:00|58.45|58.05|58.41|58.01|58.5|58.1|58.3|57.9|429
1749396600000|2025-06-08 15:30:00|58.42|58.02|58.45|58.05|58.56|58.16|58.38|57.98|431
1749396900000|2025-06-08 15:35:00|58.44|58.04|58.5|58.1|58.61|58.21|58.38|57.98|425
1749397200000|2025-06-08 15:40:00|58.54|58.14|58.56|58.16|58.62|58.22|58.47|58.07|461
1749397500000|2025-06-08 15:45:00|58.55|58.15|58.38|57.98|58.58|58.18|58.37|57.97|468
1749397800000|2025-06-08 15:50:00|58.39|57.99|58.38|57.98|58.49|58.09|58.32|57.92|460
1749398100000|2025-06-08 15:55:00|58.39|57.99|58.34|57.94|58.47|58.07|58.28|57.88|423
1749398400000|2025-06-08 16:00:00|58.4|58|58.53|58.13|58.62|58.22|58.37|57.97|439
1749398700000|2025-06-08 16:05:00|58.52|58.12|58.66|58.26|58.69|58.29|58.48|58.08|425
1749399000000|2025-06-08 16:10:00|58.65|58.25|58.75|58.35|58.79|58.39|58.58|58.18|456
1749399300000|2025-06-08 16:15:00|58.74|58.34|58.77|58.37|58.89|58.49|58.65|58.25|403
1749399600000|2025-06-08 16:20:00|58.76|58.36|58.9|58.5|58.95|58.55|58.69|58.29|439
1749399900000|2025-06-08 16:25:00|58.91|58.51|58.77|58.37|58.98|58.58|58.7|58.3|467
1749400200000|2025-06-08 16:30:00|58.78|58.38|58.76|58.36|58.91|58.51|58.68|58.28|487
1749400500000|2025-06-08 16:35:00|58.74|58.34|58.83|58.43|58.92|58.52|58.7|58.3|467
1749400800000|2025-06-08 16:40:00|58.82|58.42|58.79|58.39|58.92|58.52|58.75|58.35|459
1749401100000|2025-06-08 16:45:00|58.8|58.4|58.8|58.4|58.92|58.52|58.77|58.37|423
1749401400000|2025-06-08 16:50:00|58.79|58.39|58.95|58.55|58.97|58.57|58.78|58.38|449
1749401700000|2025-06-08 16:55:00|58.94|58.54|58.94|58.54|58.97|58.57|58.87|58.47|434
1749402000000|2025-06-08 17:00:00|58.93|58.53|59.13|58.73|59.15|58.75|58.89|58.49|453
1749402300000|2025-06-08 17:05:00|59.12|58.72|58.94|58.54|59.14|58.74|58.92|58.52|457
1749402600000|2025-06-08 17:10:00|58.93|58.53|58.99|58.59|59.13|58.73|58.92|58.52|449
1749402900000|2025-06-08 17:15:00|59|58.6|58.97|58.57|59.07|58.67|58.91|58.51|449
1749403200000|2025-06-08 17:20:00|58.99|58.59|59.01|58.61|59.08|58.68|58.94|58.54|460
1749403500000|2025-06-08 17:25:00|59|58.6|58.96|58.56|59.13|58.73|58.93|58.53|445
1749403800000|2025-06-08 17:30:00|58.95|58.55|58.82|58.42|59.1|58.7|58.79|58.39|452
1749404100000|2025-06-08 17:35:00|58.81|58.41|58.98|58.58|59.05|58.65|58.79|58.39|472
1749404400000|2025-06-08 17:40:00|58.97|58.57|58.85|58.45|59.05|58.65|58.82|58.42|464
1749404700000|2025-06-08 17:45:00|58.83|58.43|58.82|58.42|58.94|58.54|58.8|58.4|460
1749405000000|2025-06-08 17:50:00|58.84|58.44|58.83|58.43|58.92|58.52|58.77|58.37|432
1749405300000|2025-06-08 17:55:00|58.86|58.46|58.81|58.41|58.93|58.53|58.67|58.27|438
1749405600000|2025-06-08 18:00:00|58.8|58.4|58.59|58.19|58.84|58.44|58.57|58.17|415
1749405900000|2025-06-08 18:05:00|58.58|58.18|58.9|58.5|59.27|58.87|58.52|58.12|349
1749406200000|2025-06-08 18:10:00|58.92|58.52|59.08|58.68|59.13|58.73|58.86|58.46|305
1749406500000|2025-06-08 18:15:00|59.09|58.69|59.1|58.7|59.13|58.73|59.03|58.63|341
1749406800000|2025-06-08 18:20:00|59.11|58.71|59.08|58.68|59.13|58.73|59.03|58.63|313
1749407100000|2025-06-08 18:25:00|59.09|58.69|59.02|58.62|59.11|58.71|59.01|58.61|327
1749407400000|2025-06-08 18:30:00|59.03|58.63|59.08|58.68|59.12|58.72|59.01|58.61|291
1749407700000|2025-06-08 18:35:00|59.02|58.62|59|58.6|59.15|58.75|58.93|58.53|306
1749408000000|2025-06-08 18:40:00|58.99|58.59|59.17|58.77|59.22|58.82|58.99|58.59|291
1749408300000|2025-06-08 18:45:00|59.18|58.78|59.22|58.82|59.27|58.87|59.15|58.75|238
1749408600000|2025-06-08 18:50:00|59.23|58.83|59.29|58.89|59.43|59.03|59.19|58.79|238
1749408900000|2025-06-08 18:55:00|59.28|58.88|59.25|58.85|59.32|58.92|59.23|58.83|286
1749409200000|2025-06-08 19:00:00|59.26|58.86|59.31|58.91|59.33|58.93|59.25|58.85|277
1749409500000|2025-06-08 19:05:00|59.32|58.92|59.37|58.97|59.47|59.07|59.28|58.88|265
1749409800000|2025-06-08 19:10:00|59.36|58.96|59.32|58.92|59.39|58.99|59.25|58.85|312
1749410100000|2025-06-08 19:15:00|59.31|58.91|59.24|58.84|59.32|58.92|59.16|58.76|298
1749410400000|2025-06-08 19:20:00|59.23|58.83|59.13|58.73|59.26|58.86|59.12|58.72|262
1749410700000|2025-06-08 19:25:00|59.17|58.77|59.06|58.66|59.2|58.8|58.93|58.53|310
1749411000000|2025-06-08 19:30:00|59.07|58.67|58.99|58.59|59.12|58.72|58.95|58.55|308
1749411300000|2025-06-08 19:35:00|59|58.6|59.44|58.04|59.54|58.69|58.96|57.99|282
1749411600000|2025-06-08 19:40:00|59.45|58.05|59.36|57.96|59.52|58.12|59.33|57.93|289
1749411900000|2025-06-08 19:45:00|59.37|57.97|59.39|57.99|59.49|58.09|59.34|57.94|314
1749412200000|2025-06-08 19:50:00|59.44|58.04|59.39|57.99|59.49|58.09|59.37|57.97|215
1749412500000|2025-06-08 19:55:00|59.4|58|59.53|58.13|59.54|58.14|59.38|57.98|286
1749412800000|2025-06-08 20:00:00|59.52|58.12|59.48|58.08|59.59|58.19|59.38|57.98|296
1749413100000|2025-06-08 20:05:00|59.47|58.07|59.49|58.09|59.54|58.14|59.36|57.96|301
1749413400000|2025-06-08 20:10:00|59.5|58.1|59.58|58.18|59.66|58.26|59.5|58.1|249
1749413700000|2025-06-08 20:15:00|59.59|58.19|59.6|58.2|59.64|58.24|59.49|58.09|314
1749414000000|2025-06-08 20:20:00|59.62|58.22|59.54|58.14|59.66|58.26|59.43|58.03|309
1749414300000|2025-06-08 20:25:00|59.53|58.13|59.55|58.15|59.62|58.22|59.46|58.06|335
1749414600000|2025-06-08 20:30:00|59.56|58.16|59.6|58.2|59.69|58.29|59.51|58.11|340
1749414900000|2025-06-08 20:35:00|59.64|58.24|59.69|58.29|59.73|58.33|59.57|58.17|339
1749415200000|2025-06-08 20:40:00|59.7|58.3|59.62|58.22|59.73|58.33|59.52|58.12|346
1749415500000|2025-06-08 20:45:00|59.61|58.21|59.59|58.19|59.67|58.27|59.51|58.11|365
1749415800000|2025-06-08 20:50:00|59.58|58.18|59.46|58.06|59.64|58.24|59.41|58.01|362
1749416100000|2025-06-08 20:55:00|59.49|58.09|59.47|58.07|59.57|58.17|59.37|57.97|341
1749416400000|2025-06-08 21:00:00|59.48|58.08|59.16|58.76|59.6|58.78|59.01|58.07|277
1749416700000|2025-06-08 21:05:00|59.17|58.77|59.12|58.72|59.2|58.8|59.04|58.64|285
1749417000000|2025-06-08 21:10:00|59.13|58.73|59.07|58.67|59.16|58.76|59.01|58.61|311
1749417300000|2025-06-08 21:15:00|59.08|58.68|59.19|58.79|59.25|58.85|59.04|58.64|297
1749417600000|2025-06-08 21:20:00|59.18|58.78|59.22|58.82|59.25|58.85|59.16|58.76|251
1749417900000|2025-06-08 21:25:00|59.21|58.81|59.12|58.72|59.25|58.85|59.08|58.68|272
1749418200000|2025-06-08 21:30:00|59.11|58.71|59.21|58.81|59.27|58.87|59.08|58.68|279
1749418500000|2025-06-08 21:35:00|59.22|58.82|59.15|58.75|59.27|58.87|59.1|58.7|281
1749418800000|2025-06-08 21:40:00|59.16|58.76|59.09|58.69|59.21|58.81|59.07|58.67|306
1749419100000|2025-06-08 21:45:00|59.1|58.7|59.19|58.79|59.19|58.79|59.09|58.69|324
1749419400000|2025-06-08 21:50:00|59.2|58.8|59.26|58.86|59.29|58.89|59.09|58.69|233
1749419700000|2025-06-08 21:55:00|59.25|58.85|59.22|58.82|59.29|58.89|59.09|58.69|266
1749420000000|2025-06-08 22:00:00|59.23|58.83|59.04|58.64|59.29|58.89|58.97|58.57|295
1749420300000|2025-06-08 22:05:00|59.05|58.65|58.84|58.44|59.09|58.69|58.82|58.42|281
1749420600000|2025-06-08 22:10:00|58.85|58.45|58.75|58.35|58.93|58.53|58.58|58.18|288
1749420900000|2025-06-08 22:15:00|58.76|58.36|58.88|58.48|58.89|58.49|58.7|58.3|244
1749421200000|2025-06-08 22:20:00|58.89|58.49|58.96|58.56|58.97|58.57|58.79|58.39|269
1749421500000|2025-06-08 22:25:00|58.95|58.55|58.85|58.45|58.95|58.55|58.76|58.36|287
1749421800000|2025-06-08 22:30:00|58.86|58.46|58.8|58.4|58.87|58.47|58.69|58.29|271
1749422100000|2025-06-08 22:35:00|58.78|58.38|58.64|58.24|58.9|58.5|58.58|58.18|278
1749422400000|2025-06-08 22:40:00|58.66|58.26|58.78|58.38|58.78|58.38|58.58|58.18|342
1749422700000|2025-06-08 22:45:00|58.77|58.37|58.52|58.12|58.79|58.39|58.41|58.01|340
1749423000000|2025-06-08 22:50:00|58.53|58.13|58.55|58.15|58.61|58.21|58.4|58|288
1749423300000|2025-06-08 22:55:00|58.54|58.14|58.45|58.05|58.59|58.19|58.39|57.99|335
1749423600000|2025-06-08 23:00:00|58.44|58.04|58.43|58.03|58.53|58.13|58.37|57.97|388
1749423900000|2025-06-08 23:05:00|58.4|58|58.44|58.04|58.53|58.13|58.4|58|286
1749424200000|2025-06-08 23:10:00|58.45|58.05|58.45|58.05|58.46|58.06|58.4|58|174
1749424500000|2025-06-08 23:15:00|58.42|58.02|58.42|58.02|58.52|58.12|58.4|58|234
1749424800000|2025-06-08 23:20:00|58.43|58.03|58.38|57.98|58.5|58.1|58.26|57.86|316
1749425100000|2025-06-08 23:25:00|58.39|57.99|58.36|57.96|58.4|58|58.24|57.84|295
1749425400000|2025-06-08 23:30:00|58.31|57.91|58.27|57.87|58.41|58.01|58.24|57.84|303
1749425700000|2025-06-08 23:35:00|58.28|57.88|58.29|57.89|58.34|57.94|58.18|57.78|254
1749426000000|2025-06-08 23:40:00|58.21|57.81|58.24|57.84|58.28|57.88|58.2|57.8|184
1749426300000|2025-06-08 23:45:00|58.25|57.85|58.23|57.83|58.28|57.88|58.19|57.79|188
1749426600000|2025-06-08 23:50:00|58.24|57.84|58.24|57.84|58.28|57.88|58.19|57.79|206
1749426900000|2025-06-08 23:55:00|58.25|57.85|58.27|57.87|58.31|57.91|58.21|57.81|211
1749427200000|2025-06-09 00:00:00|58.26|57.86|58.27|57.87|58.32|57.92|58.19|57.79|235
1749427500000|2025-06-09 00:05:00|58.26|57.86|58.29|57.89|58.41|58.01|58.21|57.81|133
1749427800000|2025-06-09 00:10:00|58.3|57.9|58.28|57.88|58.36|57.96|58.24|57.84|300
1749428100000|2025-06-09 00:15:00|58.29|57.89|58.21|57.81|58.32|57.92|58.16|57.76|230
1749428400000|2025-06-09 00:20:00|58.25|57.85|58.16|57.76|58.26|57.86|58.12|57.72|210
1749428700000|2025-06-09 00:25:00|58.17|57.77|58.34|57.94|58.34|57.94|58.13|57.73|246
1749429000000|2025-06-09 00:30:00|58.33|57.93|58.44|58.04|58.47|58.07|58.25|57.85|301
1749429300000|2025-06-09 00:35:00|58.41|58.01|58.33|57.93|58.47|58.07|58.24|57.84|272
1749429600000|2025-06-09 00:40:00|58.32|57.92|58.34|57.94|58.37|57.97|58.24|57.84|277
1749429900000|2025-06-09 00:45:00|58.29|57.89|58.24|57.84|58.31|57.91|58.13|57.73|260
1749430200000|2025-06-09 00:50:00|58.25|57.85|58.26|57.86|58.28|57.88|58.18|57.78|221
1749430500000|2025-06-09 00:55:00|58.27|57.87|58.37|57.97|58.38|57.98|58.21|57.81|211
1749430800000|2025-06-09 01:00:00|58.35|57.95|58.24|57.84|58.43|58.03|58.24|57.84|255
1749431100000|2025-06-09 01:05:00|58.27|57.87|58.29|57.89|58.36|57.96|58.22|57.82|282
1749431400000|2025-06-09 01:10:00|58.3|57.9|58.35|57.95|58.46|58.06|58.25|57.85|292
1749431700000|2025-06-09 01:15:00|58.36|57.96|58.42|58.02|58.44|58.04|58.19|57.79|317
1749432000000|2025-06-09 01:20:00|58.43|58.03|58.38|57.98|58.5|58.1|58.33|57.93|284
1749432300000|2025-06-09 01:25:00|58.39|57.99|58.46|58.06|58.48|58.08|58.35|57.95|269
1749432600000|2025-06-09 01:30:00|58.47|58.07|58.35|57.95|58.55|58.15|58.28|57.88|270
1749432900000|2025-06-09 01:35:00|58.33|57.93|58.33|57.93|58.42|58.02|58.26|57.86|350
1749433200000|2025-06-09 01:40:00|58.34|57.94|58.36|57.96|58.41|58.01|58.27|57.87|356
1749433500000|2025-06-09 01:45:00|58.37|57.97|58.29|57.89|58.43|58.03|58.25|57.85|375
1749433800000|2025-06-09 01:50:00|58.3|57.9|58.22|57.82|58.35|57.95|58.2|57.8|319
1749434100000|2025-06-09 01:55:00|58.25|57.85|58.21|57.81|58.31|57.91|58.13|57.73|237
1749434400000|2025-06-09 02:00:00|58.2|57.8|58.31|57.91|58.41|58.01|58.2|57.8|378
1749434700000|2025-06-09 02:05:00|58.3|57.9|58.32|57.92|58.42|58.02|58.23|57.83|428
1749435000000|2025-06-09 02:10:00|58.33|57.93|58.42|58.02|58.53|58.13|58.24|57.84|407
1749435300000|2025-06-09 02:15:00|58.46|58.06|58.42|58.02|58.51|58.11|58.32|57.92|364
1749435600000|2025-06-09 02:20:00|58.4|58|58.29|57.89|58.48|58.08|58.27|57.87|328
1749435900000|2025-06-09 02:25:00|58.3|57.9|58.28|57.88|58.43|58.03|58.26|57.86|403
1749436200000|2025-06-09 02:30:00|58.27|57.87|58.13|57.73|58.39|57.99|58.09|57.69|369
1749436500000|2025-06-09 02:35:00|58.14|57.74|58.09|57.69|58.19|57.79|58.07|57.67|235
1749436800000|2025-06-09 02:40:00|58.12|57.72|57.9|57.5|58.14|57.74|57.86|57.46|244
1749437100000|2025-06-09 02:45:00|57.89|57.49|58.04|57.64|58.05|57.65|57.87|57.47|282
1749437400000|2025-06-09 02:50:00|58.05|57.65|57.9|57.5|58.05|57.65|57.89|57.49|266
1749437700000|2025-06-09 02:55:00|57.91|57.51|57.93|57.53|57.99|57.59|57.89|57.49|289
1749438000000|2025-06-09 03:00:00|57.99|57.59|57.92|57.52|58.02|57.62|57.9|57.5|342
1749438300000|2025-06-09 03:05:00|57.91|57.51|57.78|57.38|58|57.6|57.75|57.35|347
1749438600000|2025-06-09 03:10:00|57.77|57.37|57.91|57.51|58.03|57.63|57.74|57.34|314
1749438900000|2025-06-09 03:15:00|57.9|57.5|57.8|57.4|58.02|57.62|57.77|57.37|365
1749439200000|2025-06-09 03:20:00|57.78|57.38|57.67|57.27|57.82|57.42|57.6|57.2|400
1749439500000|2025-06-09 03:25:00|57.68|57.28|57.71|57.31|57.77|57.37|57.59|57.19|365
1749439800000|2025-06-09 03:30:00|57.67|57.27|57.78|57.38|57.9|57.5|57.65|57.25|325
1749440100000|2025-06-09 03:35:00|57.8|57.4|57.73|57.33|57.9|57.5|57.73|57.33|295
1749440400000|2025-06-09 03:40:00|57.71|57.31|57.77|57.37|57.79|57.39|57.65|57.25|219
1749440700000|2025-06-09 03:45:00|57.76|57.36|57.66|57.26|57.77|57.37|57.56|57.16|227
1749441000000|2025-06-09 03:50:00|57.65|57.25|57.58|57.18|57.69|57.29|57.48|57.08|174
1749441300000|2025-06-09 03:55:00|57.57|57.17|57.72|57.32|57.73|57.33|57.55|57.15|199
1749441600000|2025-06-09 04:00:00|57.71|57.31|57.57|57.17|57.73|57.33|57.56|57.16|208
1749441900000|2025-06-09 04:05:00|57.58|57.18|57.71|57.31|57.79|57.39|57.57|57.17|117
1749442200000|2025-06-09 04:10:00|57.82|57.42|57.83|57.43|57.94|57.54|57.75|57.35|144
1749442500000|2025-06-09 04:15:00|57.84|57.44|57.97|57.57|58.02|57.62|57.83|57.43|177
1749442800000|2025-06-09 04:20:00|57.98|57.58|57.97|57.57|58.05|57.65|57.88|57.48|316
1749443100000|2025-06-09 04:25:00|57.98|57.58|57.91|57.51|58.03|57.63|57.87|57.47|288
1749443400000|2025-06-09 04:30:00|57.9|57.5|57.73|57.33|57.94|57.54|57.71|57.31|282
1749443700000|2025-06-09 04:35:00|57.75|57.35|57.72|57.32|57.79|57.39|57.69|57.29|298
1749444000000|2025-06-09 04:40:00|57.71|57.31|57.68|57.28|57.78|57.38|57.66|57.26|230
1749444300000|2025-06-09 04:45:00|57.69|57.29|57.46|57.06|57.73|57.33|57.42|57.02|168
1749444600000|2025-06-09 04:50:00|57.48|57.08|57.46|57.06|57.48|57.08|57.46|57.06|8
1749444900000|2025-06-09 04:55:00|57.49|57.09|57.46|57.06|57.51|57.11|57.44|57.04|115
1749445200000|2025-06-09 05:00:00|57.48|57.08|57.41|57.01|57.5|57.1|57.28|56.88|205
1749445500000|2025-06-09 05:05:00|57.4|57|57.4|57|57.43|57.03|57.35|56.95|225
1749445800000|2025-06-09 05:10:00|57.39|56.99|57.27|56.87|57.45|57.05|57.23|56.83|302
1749446100000|2025-06-09 05:15:00|57.28|56.88|57.31|56.91|57.32|56.92|57.24|56.84|210
1749446400000|2025-06-09 05:20:00|57.3|56.9|57.29|56.89|57.35|56.95|57.25|56.85|315
1749446700000|2025-06-09 05:25:00|57.25|56.85|57.07|56.67|57.34|56.94|57.06|56.66|378
1749447000000|2025-06-09 05:30:00|57.06|56.66|56.79|56.39|57.07|56.67|56.77|56.37|300
1749447300000|2025-06-09 05:35:00|56.81|56.41|56.7|56.3|56.85|56.45|56.67|56.27|278
1749447600000|2025-06-09 05:40:00|56.75|56.35|56.62|56.22|56.79|56.39|56.45|56.05|356
1749447900000|2025-06-09 05:45:00|56.63|56.23|56.69|56.29|56.8|56.4|56.55|56.15|300
1749448200000|2025-06-09 05:50:00|56.67|56.27|56.64|56.24|56.78|56.38|56.58|56.18|292
1749448500000|2025-06-09 05:55:00|56.7|56.3|56.71|56.31|56.79|56.39|56.56|56.16|376
1749448800000|2025-06-09 06:00:00|56.7|56.3|56.53|56.13|56.75|56.35|56.47|56.07|333
1749449100000|2025-06-09 06:05:00|56.52|56.12|56.53|56.13|56.72|56.32|56.47|56.07|258
1749449400000|2025-06-09 06:10:00|56.51|56.11|56.5|56.1|56.56|56.16|56.44|56.04|279
1749449700000|2025-06-09 06:15:00|56.49|56.09|56.37|55.97|56.55|56.15|56.31|55.91|280
1749450000000|2025-06-09 06:20:00|56.36|55.96|56.37|55.97|56.49|56.09|56.32|55.92|282
1749450300000|2025-06-09 06:25:00|56.36|55.96|56.54|56.14|56.58|56.18|56.34|55.94|273
1749450600000|2025-06-09 06:30:00|56.51|56.11|56.62|56.22|56.73|56.33|56.5|56.1|334
1749450900000|2025-06-09 06:35:00|56.63|56.23|56.78|56.38|56.83|56.43|56.58|56.18|378
1749451200000|2025-06-09 06:40:00|56.79|56.39|56.69|56.29|56.82|56.42|56.68|56.28|426
1749451500000|2025-06-09 06:45:00|56.68|56.28|56.76|56.36|56.84|56.44|56.62|56.22|414
1749451800000|2025-06-09 06:50:00|56.75|56.35|56.83|56.43|56.84|56.44|56.67|56.27|366
1749452100000|2025-06-09 06:55:00|56.81|56.41|56.76|56.36|56.83|56.43|56.67|56.27|358
1749452400000|2025-06-09 07:00:00|56.77|56.37|56.63|56.23|56.81|56.41|56.58|56.18|376
1749452700000|2025-06-09 07:05:00|56.62|56.22|56.48|56.08|56.72|56.32|56.44|56.04|385
1749453000000|2025-06-09 07:10:00|56.47|56.07|56.5|56.1|56.54|56.14|56.43|56.03|357
1749453300000|2025-06-09 07:15:00|56.47|56.07|56.26|55.86|56.5|56.1|56.23|55.83|350
1749453600000|2025-06-09 07:20:00|56.27|55.87|56.3|55.9|56.36|55.96|56.15|55.75|258
1749453900000|2025-06-09 07:25:00|56.29|55.89|56.2|55.8|56.33|55.93|56.14|55.74|271
1749454200000|2025-06-09 07:30:00|56.21|55.81|56.28|55.88|56.38|55.98|56.18|55.78|286
1749454500000|2025-06-09 07:35:00|56.29|55.89|56.39|55.99|56.45|56.05|56.25|55.85|298
1749454800000|2025-06-09 07:40:00|56.38|55.98|56.42|56.02|56.47|56.07|56.35|55.95|369
1749455100000|2025-06-09 07:45:00|56.4|56|56.45|56.05|56.48|56.08|56.33|55.93|202
1749455400000|2025-06-09 07:50:00|56.43|56.03|56.46|56.06|56.5|56.1|56.37|55.97|376
1749455700000|2025-06-09 07:55:00|56.49|56.09|56.48|56.08|56.52|56.12|56.43|56.03|201
1749456000000|2025-06-09 08:00:00|56.51|56.11|56.48|56.08|56.54|56.14|56.44|56.04|236
1749456300000|2025-06-09 08:05:00|56.47|56.07|56.54|56.14|56.56|56.16|56.42|56.02|302
1749456600000|2025-06-09 08:10:00|56.53|56.13|56.53|56.13|56.58|56.18|56.47|56.07|324
1749456900000|2025-06-09 08:15:00|56.54|56.14|56.7|56.3|56.76|56.36|56.47|56.07|345
1749457200000|2025-06-09 08:20:00|56.69|56.29|56.66|56.26|56.75|56.35|56.6|56.2|417
1749457500000|2025-06-09 08:25:00|56.67|56.27|56.7|56.3|56.77|56.37|56.59|56.19|377
1749457800000|2025-06-09 08:30:00|56.69|56.29|56.68|56.28|56.8|56.4|56.54|56.14|425
1749458100000|2025-06-09 08:35:00|56.6|56.2|56.82|56.42|56.87|56.47|56.6|56.2|353
1749458400000|2025-06-09 08:40:00|56.83|56.43|56.85|56.45|56.87|56.47|56.75|56.35|404
1749458700000|2025-06-09 08:45:00|56.82|56.42|56.84|56.44|56.89|56.49|56.72|56.32|410
1749459000000|2025-06-09 08:50:00|56.85|56.45|56.92|56.52|56.93|56.53|56.8|56.4|313
1749459300000|2025-06-09 08:55:00|56.87|56.47|57.07|56.67|57.1|56.7|56.87|56.47|370
1749459600000|2025-06-09 09:00:00|57.06|56.66|57.02|56.62|57.11|56.71|56.87|56.47|377
1749459900000|2025-06-09 09:05:00|57.03|56.63|56.96|56.56|57.14|56.74|56.91|56.51|378
1749460200000|2025-06-09 09:10:00|56.97|56.57|57.03|56.63|57.16|56.76|56.88|56.48|415
1749460500000|2025-06-09 09:15:00|57.11|56.71|57.19|56.79|57.24|56.84|56.99|56.59|279
1749460800000|2025-06-09 09:20:00|57.18|56.78|56.9|56.5|57.23|56.83|56.87|56.47|229
1749461100000|2025-06-09 09:25:00|56.94|56.54|56.99|56.59|57|56.6|56.86|56.46|348
1749461400000|2025-06-09 09:30:00|56.92|56.52|57.14|56.74|57.22|56.82|56.92|56.52|385
1749461700000|2025-06-09 09:35:00|57.15|56.75|57.31|56.91|57.4|57|57.04|56.64|362
1749462000000|2025-06-09 09:40:00|57.29|56.89|57.33|56.93|57.35|56.95|57.21|56.81|286
1749462300000|2025-06-09 09:45:00|57.34|56.94|57.48|57.08|57.55|57.15|57.28|56.88|454
1749462600000|2025-06-09 09:50:00|57.49|57.09|57.4|57|57.55|57.15|57.32|56.92|411
1749462900000|2025-06-09 09:55:00|57.39|56.99|57.28|56.88|57.41|57.01|57.19|56.79|383
1749463200000|2025-06-09 10:00:00|57.26|56.86|57.3|56.9|57.38|56.98|57.21|56.81|335
1749463500000|2025-06-09 10:05:00|57.29|56.89|57.35|56.95|57.39|56.99|57.24|56.84|344
1749463800000|2025-06-09 10:10:00|57.31|56.91|57.69|57.29|57.71|57.31|57.29|56.89|382
1749464100000|2025-06-09 10:15:00|57.7|57.3|57.7|57.3|57.75|57.35|57.59|57.19|429
1749464400000|2025-06-09 10:20:00|57.71|57.31|57.65|57.25|57.74|57.34|57.49|57.09|347
1749464700000|2025-06-09 10:25:00|57.64|57.24|57.66|57.26|57.73|57.33|57.42|57.02|350
1749465000000|2025-06-09 10:30:00|57.63|57.23|57.69|57.29|57.9|57.5|57.58|57.18|381
1749465300000|2025-06-09 10:35:00|57.7|57.3|58.06|57.66|58.19|57.79|57.7|57.3|337
1749465600000|2025-06-09 10:40:00|58.07|57.67|58.12|57.72|58.16|57.76|58.02|57.62|338
1749465900000|2025-06-09 10:45:00|58.13|57.73|58.12|57.72|58.22|57.82|57.96|57.56|312
1749466200000|2025-06-09 10:50:00|58.05|57.65|58.27|57.87|58.27|57.87|58.05|57.65|230
1749466500000|2025-06-09 10:55:00|58.28|57.88|58.27|57.87|58.3|57.9|58.19|57.79|266
1749466800000|2025-06-09 11:00:00|58.28|57.88|58.4|58|58.48|58.08|58.28|57.88|390
1749467100000|2025-06-09 11:05:00|58.41|58.01|58.45|58.05|58.54|58.14|58.39|57.99|376
1749467400000|2025-06-09 11:10:00|58.46|58.06|58.6|58.2|58.61|58.21|58.4|58|353
1749467700000|2025-06-09 11:15:00|58.59|58.19|58.63|58.23|58.77|58.37|58.53|58.13|341
1749468000000|2025-06-09 11:20:00|58.59|58.19|58.95|58.55|59|58.6|58.53|58.13|418
1749468300000|2025-06-09 11:25:00|59|58.6|58.58|58.18|59.02|58.62|58.39|57.99|371
1749468600000|2025-06-09 11:30:00|58.57|58.17|58.41|58.01|58.77|58.37|58.34|57.94|385
1749468900000|2025-06-09 11:35:00|58.42|58.02|58.53|58.13|58.54|58.14|58.37|57.97|355
1749469200000|2025-06-09 11:40:00|58.52|58.12|58.36|57.96|58.55|58.15|58.36|57.96|406
1749469500000|2025-06-09 11:45:00|58.35|57.95|58.22|57.82|58.41|58.01|58.18|57.78|357
1749469800000|2025-06-09 11:50:00|58.23|57.83|58.11|57.71|58.27|57.87|58.01|57.61|338
1749470100000|2025-06-09 11:55:00|58.1|57.7|58.27|57.87|58.31|57.91|58.04|57.64|336
1749470400000|2025-06-09 12:00:00|58.28|57.88|58.24|57.84|58.34|57.94|58.15|57.75|385
1749470700000|2025-06-09 12:05:00|58.26|57.86|58.19|57.79|58.3|57.9|58.05|57.65|425
1749471000000|2025-06-09 12:10:00|58.17|57.77|58.29|57.89|58.33|57.93|58.1|57.7|441
1749471300000|2025-06-09 12:15:00|58.3|57.9|58.37|57.97|58.38|57.98|58.21|57.81|371
1749471600000|2025-06-09 12:20:00|58.34|57.94|58.35|57.95|58.38|57.98|58.22|57.82|402
1749471900000|2025-06-09 12:25:00|58.36|57.96|58.35|57.95|58.37|57.97|58.22|57.82|375
1749472200000|2025-06-09 12:30:00|58.47|58.07|58.5|58.1|58.65|58.25|58.39|57.99|386
1749472500000|2025-06-09 12:35:00|58.51|58.11|58.58|58.18|58.63|58.23|58.42|58.02|386
1749472800000|2025-06-09 12:40:00|58.59|58.19|58.6|58.2|58.66|58.26|58.47|58.07|422
1749473100000|2025-06-09 12:45:00|58.61|58.21|58.48|58.08|58.63|58.23|58.37|57.97|386
1749473400000|2025-06-09 12:50:00|58.47|58.07|58.31|57.91|58.59|58.19|58.28|57.88|410
1749473700000|2025-06-09 12:55:00|58.32|57.92|58.38|57.98|58.55|58.15|58.29|57.89|364
1749474000000|2025-06-09 13:00:00|58.39|57.99|58.19|57.79|58.51|58.11|58.17|57.77|394
1749474300000|2025-06-09 13:05:00|58.2|57.8|58.17|57.77|58.28|57.88|58.12|57.72|291
1749474600000|2025-06-09 13:10:00|58.18|57.78|58.22|57.82|58.27|57.87|58.11|57.71|336
1749474900000|2025-06-09 13:15:00|58.21|57.81|58.18|57.78|58.26|57.86|58.1|57.7|352
1749475200000|2025-06-09 13:20:00|58.17|57.77|58.12|57.72|58.26|57.86|58.08|57.68|280
1749475500000|2025-06-09 13:25:00|58.13|57.73|58.05|57.65|58.2|57.8|58.02|57.62|246
1749475800000|2025-06-09 13:30:00|58.06|57.66|58.08|57.68|58.14|57.74|57.99|57.59|269
1749476100000|2025-06-09 13:35:00|58.09|57.69|57.7|57.3|58.09|57.69|57.62|57.22|245
1749476400000|2025-06-09 13:40:00|57.69|57.29|57.79|57.39|57.85|57.45|57.64|57.24|410
1749476700000|2025-06-09 13:45:00|57.78|57.38|57.81|57.41|57.89|57.49|57.63|57.23|444
1749477000000|2025-06-09 13:50:00|57.8|57.4|57.84|57.44|57.9|57.5|57.66|57.26|392
1749477300000|2025-06-09 13:55:00|57.85|57.45|57.75|57.35|57.88|57.48|57.56|57.16|351
1749477600000|2025-06-09 14:00:00|57.76|57.36|57.78|57.38|57.85|57.45|57.63|57.23|328
1749477900000|2025-06-09 14:05:00|57.79|57.39|57.66|57.26|57.86|57.46|57.49|57.09|365
1749478200000|2025-06-09 14:10:00|57.6|57.2|57.82|57.42|57.84|57.44|57.52|57.12|349
1749478500000|2025-06-09 14:15:00|57.81|57.41|57.71|57.31|57.83|57.43|57.61|57.21|304
1749478800000|2025-06-09 14:20:00|57.73|57.33|57.84|57.44|57.84|57.44|57.61|57.21|276
1749479100000|2025-06-09 14:25:00|57.82|57.42|57.74|57.34|57.84|57.44|57.62|57.22|326
1749479400000|2025-06-09 14:30:00|57.75|57.35|57.71|57.31|57.81|57.41|57.63|57.23|296
1749479700000|2025-06-09 14:35:00|57.72|57.32|57.78|57.38|57.83|57.43|57.65|57.25|372
1749480000000|2025-06-09 14:40:00|57.83|57.43|57.78|57.38|57.89|57.49|57.73|57.33|358
1749480300000|2025-06-09 14:45:00|57.79|57.39|57.81|57.41|57.93|57.53|57.62|57.22|370
1749480600000|2025-06-09 14:50:00|57.76|57.36|57.76|57.36|57.96|57.56|57.7|57.3|375
1749480900000|2025-06-09 14:55:00|57.78|57.38|57.91|57.51|58.01|57.61|57.73|57.33|313
1749481200000|2025-06-09 15:00:00|57.9|57.5|58.09|57.69|58.14|57.74|57.82|57.42|351
1749481500000|2025-06-09 15:05:00|58.06|57.66|58.17|57.77|58.29|57.89|58.06|57.66|328
1749481800000|2025-06-09 15:10:00|58.18|57.78|58.26|57.86|58.38|57.98|58.09|57.69|378
1749482100000|2025-06-09 15:15:00|58.27|57.87|58.32|57.92|58.35|57.95|58.17|57.77|373
1749482400000|2025-06-09 15:20:00|58.31|57.91|58.19|57.79|58.42|58.02|58.13|57.73|309
1749482700000|2025-06-09 15:25:00|58.2|57.8|58.3|57.9|58.35|57.95|58.1|57.7|397
1749483000000|2025-06-09 15:30:00|58.33|57.93|58.13|57.73|58.37|57.97|58.11|57.71|352
1749483300000|2025-06-09 15:35:00|58.14|57.74|58.08|57.68|58.25|57.85|58.02|57.62|377
1749483600000|2025-06-09 15:40:00|58.15|57.75|58.12|57.72|58.31|57.91|57.99|57.59|369
1749483900000|2025-06-09 15:45:00|58.13|57.73|58.1|57.7|58.26|57.86|57.99|57.59|399
1749484200000|2025-06-09 15:50:00|58.09|57.69|58.06|57.66|58.21|57.81|57.99|57.59|338
1749484500000|2025-06-09 15:55:00|58.01|57.61|58.12|57.72|58.15|57.75|57.95|57.55|333
1749484800000|2025-06-09 16:00:00|58.06|57.66|58.15|57.75|58.33|57.93|57.85|57.45|404
1749485100000|2025-06-09 16:05:00|58.17|57.77|58.18|57.78|58.4|58|58.09|57.69|366
1749485400000|2025-06-09 16:10:00|58.21|57.81|58.14|57.74|58.28|57.88|58.08|57.68|381
1749485700000|2025-06-09 16:15:00|58.12|57.72|58.24|57.84|58.29|57.89|58.06|57.66|426
1749486000000|2025-06-09 16:20:00|58.2|57.8|58.31|57.91|58.43|58.03|58.07|57.67|397
1749486300000|2025-06-09 16:25:00|58.34|57.94|58.22|57.82|58.38|57.98|58.18|57.78|373
1749486600000|2025-06-09 16:30:00|58.23|57.83|58.21|57.81|58.36|57.96|58.09|57.69|371
1749486900000|2025-06-09 16:35:00|58.2|57.8|58.13|57.73|58.27|57.87|58.08|57.68|391
1749487200000|2025-06-09 16:40:00|58.12|57.72|58.13|57.73|58.23|57.83|58.08|57.68|402
1749487500000|2025-06-09 16:45:00|58.14|57.74|58.11|57.71|58.2|57.8|58.05|57.65|385
1749487800000|2025-06-09 16:50:00|58.1|57.7|58.14|57.74|58.23|57.83|58.06|57.66|444
1749488100000|2025-06-09 16:55:00|58.08|57.68|58.12|57.72|58.17|57.77|57.96|57.56|402
1749488400000|2025-06-09 17:00:00|58.13|57.73|58.11|57.71|58.17|57.77|58|57.6|360
1749488700000|2025-06-09 17:05:00|58.1|57.7|58.06|57.66|58.18|57.78|58.01|57.61|380
1749489000000|2025-06-09 17:10:00|58.05|57.65|57.98|57.58|58.13|57.73|57.91|57.51|363
1749489300000|2025-06-09 17:15:00|57.99|57.59|57.96|57.56|58.03|57.63|57.88|57.48|270
1749489600000|2025-06-09 17:20:00|57.95|57.55|57.92|57.52|57.96|57.56|57.83|57.43|202
1749489900000|2025-06-09 17:25:00|57.91|57.51|57.9|57.5|57.97|57.57|57.87|57.47|280
1749490200000|2025-06-09 17:30:00|57.88|57.48|57.74|57.34|57.9|57.5|57.7|57.3|375
1749490500000|2025-06-09 17:35:00|57.73|57.33|57.82|57.42|57.93|57.53|57.73|57.33|246
1749490800000|2025-06-09 17:40:00|57.81|57.41|57.54|57.14|57.88|57.48|57.49|57.09|202
1749491100000|2025-06-09 17:45:00|57.55|57.15|57.58|57.18|57.73|57.33|57.5|57.1|260
1749491400000|2025-06-09 17:50:00|57.56|57.16|57.7|57.3|57.77|57.37|57.56|57.16|245
1749491700000|2025-06-09 17:55:00|57.69|57.29|57.75|57.35|57.83|57.43|57.63|57.23|429
1749492000000|2025-06-09 18:00:00|57.74|57.34|57.9|57.5|58.05|57.65|57.74|57.34|426
1749492300000|2025-06-09 18:05:00|57.91|57.51|58.07|57.67|58.16|57.76|57.89|57.49|293
1749492600000|2025-06-09 18:10:00|58.06|57.66|57.97|57.57|58.14|57.74|57.92|57.52|305
1749492900000|2025-06-09 18:15:00|57.98|57.58|57.95|57.55|58|57.6|57.87|57.47|345
1749493200000|2025-06-09 18:20:00|57.96|57.56|57.92|57.52|57.98|57.58|57.82|57.42|343
1749493500000|2025-06-09 18:25:00|57.91|57.51|58.03|57.63|58.04|57.64|57.85|57.45|277
1749493800000|2025-06-09 18:30:00|58.02|57.62|57.93|57.53|58.04|57.64|57.87|57.47|278
1749494100000|2025-06-09 18:35:00|57.88|57.48|57.72|57.32|57.97|57.57|57.68|57.28|250
1749494400000|2025-06-09 18:40:00|57.71|57.31|57.95|57.55|58.02|57.62|57.68|57.28|239
1749494700000|2025-06-09 18:45:00|57.93|57.53|57.86|57.46|58.03|57.63|57.81|57.41|408
1749495000000|2025-06-09 18:50:00|57.87|57.47|57.75|57.35|58.07|57.67|57.71|57.31|365
1749495300000|2025-06-09 18:55:00|57.76|57.36|57.9|57.5|57.95|57.55|57.71|57.31|358
1749495600000|2025-06-09 19:00:00|57.89|57.49|57.83|57.43|57.95|57.55|57.66|57.26|400
1749495900000|2025-06-09 19:05:00|57.82|57.42|57.8|57.4|57.97|57.57|57.69|57.29|351
1749496200000|2025-06-09 19:10:00|57.79|57.39|57.85|57.45|57.98|57.58|57.75|57.35|323
1749496500000|2025-06-09 19:15:00|57.84|57.44|57.83|57.43|57.97|57.57|57.76|57.36|338
1749496800000|2025-06-09 19:20:00|57.81|57.41|57.8|57.4|58.02|57.62|57.76|57.36|334
1749497100000|2025-06-09 19:25:00|57.81|57.41|57.8|57.4|57.96|57.56|57.75|57.35|289
1749497400000|2025-06-09 19:30:00|57.81|57.41|57.8|57.4|57.95|57.55|57.7|57.3|346
1749497700000|2025-06-09 19:35:00|57.79|57.39|57.85|57.45|57.98|57.58|57.74|57.34|374
1749498000000|2025-06-09 19:40:00|57.84|57.44|57.92|57.52|57.96|57.56|57.81|57.41|373
1749498300000|2025-06-09 19:45:00|57.91|57.51|57.86|57.46|57.93|57.53|57.72|57.32|341
1749498600000|2025-06-09 19:50:00|57.85|57.45|57.9|57.5|57.97|57.57|57.8|57.4|347
1749498900000|2025-06-09 19:55:00|57.89|57.49|58.02|57.62|58.02|57.62|57.84|57.44|340
1749499200000|2025-06-09 20:00:00|58.03|57.63|57.97|57.57|58.08|57.68|57.89|57.49|344
1749499500000|2025-06-09 20:05:00|57.96|57.56|58.27|57.87|58.3|57.9|57.95|57.55|378
1749499800000|2025-06-09 20:10:00|58.26|57.86|58.12|57.72|58.31|57.91|58.03|57.63|373
1749500100000|2025-06-09 20:15:00|58.11|57.71|58.25|57.85|58.33|57.93|58.05|57.65|350
1749500400000|2025-06-09 20:20:00|58.26|57.86|58.34|57.94|58.4|58|58.23|57.83|325
1749500700000|2025-06-09 20:25:00|58.33|57.93|58.34|57.94|58.39|57.99|58.3|57.9|211
1749501000000|2025-06-09 20:30:00|58.33|57.93|58.31|57.91|58.39|57.99|58.3|57.9|303
1749501300000|2025-06-09 20:35:00|58.37|57.97|58.42|58.02|58.44|58.04|58.3|57.9|323
1749501600000|2025-06-09 20:40:00|58.44|58.04|58.43|58.03|58.59|58.19|58.36|57.96|198
1749501900000|2025-06-09 20:45:00|58.42|58.02|58.37|57.97|58.48|58.08|58.32|57.92|209
1749502200000|2025-06-09 20:50:00|58.35|57.95|58.3|57.9|58.42|58.02|58.26|57.86|249
1749502500000|2025-06-09 20:55:00|58.29|57.89|58.34|57.94|58.41|58.01|58.26|57.86|289
1749502800000|2025-06-09 21:00:00|58.36|57.96|58.37|57.97|58.43|58.03|58.29|57.89|250
1749503100000|2025-06-09 21:05:00|58.36|57.96|58.56|58.16|58.63|58.23|58.26|57.86|323
1749503400000|2025-06-09 21:10:00|58.58|58.18|58.7|58.3|58.81|58.41|58.55|58.15|439
1749503700000|2025-06-09 21:15:00|58.69|58.29|59.01|58.61|59.09|58.69|58.68|58.28|336
1749504000000|2025-06-09 21:20:00|59|58.6|59.2|58.8|59.27|58.87|58.97|58.57|304
1749504300000|2025-06-09 21:25:00|59.19|58.79|59.58|59.18|59.58|59.18|59.16|58.76|413
1749504600000|2025-06-09 21:30:00|59.59|59.19|59.37|58.97|59.7|59.3|59.32|58.92|432
1749504900000|2025-06-09 21:35:00|59.38|58.98|59.74|59.34|59.74|59.34|59.37|58.97|260
1749505200000|2025-06-09 21:40:00|59.75|59.35|59.82|59.42|59.85|59.45|59.75|59.35|128
1749505500000|2025-06-09 21:45:00|59.81|59.41|59.52|59.12|59.83|59.43|59.38|58.98|143
1749505800000|2025-06-09 21:50:00|59.53|59.13|59.51|59.11|59.65|59.25|59.46|59.06|254
1749506100000|2025-06-09 21:55:00|59.5|59.1|59.55|59.15|59.63|59.23|59.47|59.07|311
1749506400000|2025-06-09 22:00:00|59.56|59.16|59.65|59.25|59.7|59.3|59.5|59.1|336
1749506700000|2025-06-09 22:05:00|59.66|59.26|59.73|59.33|59.88|59.48|59.58|59.18|324
1749507000000|2025-06-09 22:10:00|59.69|59.29|59.76|59.36|59.81|59.41|59.68|59.28|341
1749507300000|2025-06-09 22:15:00|59.77|59.37|59.87|59.47|59.88|59.48|59.75|59.35|178
1749507600000|2025-06-09 22:20:00|59.88|59.48|59.88|59.48|59.89|59.49|59.87|59.47|62
1749507900000|2025-06-09 22:25:00|59.87|59.47|59.87|59.47|59.91|59.51|59.86|59.46|66
1749508200000|2025-06-09 22:30:00|59.86|59.46|59.87|59.47|59.9|59.5|59.86|59.46|41
1749508500000|2025-06-09 22:35:00|59.88|59.48|59.9|59.5|59.92|59.52|59.87|59.47|153
1749508800000|2025-06-09 22:40:00|59.88|59.48|59.9|59.5|59.92|59.52|59.87|59.47|146
1749509100000|2025-06-09 22:45:00|59.88|59.48|59.91|59.51|59.92|59.52|59.87|59.47|148
1749509400000|2025-06-09 22:50:00|59.92|59.52|59.91|59.51|59.95|59.55|59.89|59.49|244
1749509700000|2025-06-09 22:55:00|59.92|59.52|60.07|59.67|60.1|59.7|59.9|59.5|284
1749510000000|2025-06-09 23:00:00|60.06|59.66|60|59.6|60.2|59.8|59.95|59.55|287
1749510300000|2025-06-09 23:05:00|60.01|59.61|60.01|59.61|60.18|59.78|59.91|59.51|272
1749510600000|2025-06-09 23:10:00|60|59.6|59.84|59.44|60.02|59.62|59.84|59.44|128
1749510900000|2025-06-09 23:15:00|59.78|59.38|59.9|59.5|59.94|59.54|59.76|59.36|103
1749511200000|2025-06-09 23:20:00|59.89|59.49|59.85|59.45|59.91|59.51|59.71|59.31|227
1749511500000|2025-06-09 23:25:00|59.86|59.46|59.86|59.46|59.91|59.51|59.75|59.35|256
1749511800000|2025-06-09 23:30:00|59.87|59.47|59.86|59.46|59.92|59.52|59.79|59.39|341
1749512100000|2025-06-09 23:35:00|59.87|59.47|59.85|59.45|59.96|59.56|59.81|59.41|338
1749512400000|2025-06-09 23:40:00|59.86|59.46|59.97|59.57|60.08|59.68|59.84|59.44|310
1749512700000|2025-06-09 23:45:00|59.99|59.59|60.02|59.62|60.14|59.74|59.96|59.56|380
1749513000000|2025-06-09 23:50:00|60.03|59.63|60.03|59.63|60.13|59.73|59.95|59.55|340
1749513300000|2025-06-09 23:55:00|60.04|59.64|59.95|59.55|60.05|59.65|59.85|59.45|349
1749513600000|2025-06-10 00:00:00|59.94|59.54|60.09|59.69|60.16|59.76|59.86|59.46|364
1749513900000|2025-06-10 00:05:00|60.1|59.7|60.01|59.61|60.13|59.73|59.95|59.55|179
1749514200000|2025-06-10 00:10:00|59.98|59.58|59.98|59.58|60.05|59.65|59.86|59.46|298
1749514500000|2025-06-10 00:15:00|59.91|59.51|60.06|59.66|60.07|59.67|59.87|59.47|303
1749514800000|2025-06-10 00:20:00|60.05|59.65|60.19|59.79|60.21|59.81|59.94|59.54|348
1749515100000|2025-06-10 00:25:00|60.11|59.71|60.29|59.89|60.31|59.91|60.08|59.68|252
1749515400000|2025-06-10 00:30:00|60.26|59.86|60.47|60.07|60.52|60.12|60.26|59.86|121
1749515700000|2025-06-10 00:35:00|60.46|60.06|60.48|60.08|60.5|60.1|60.25|59.85|326
1749516000000|2025-06-10 00:40:00|60.41|60.01|60.33|59.93|60.48|60.08|60.28|59.88|328
1749516300000|2025-06-10 00:45:00|60.29|59.89|60.22|59.82|60.41|60.01|60.09|59.69|339
1749516600000|2025-06-10 00:50:00|60.23|59.83|60.19|59.79|60.27|59.87|60.13|59.73|262
1749516900000|2025-06-10 00:55:00|60.2|59.8|60.2|59.8|60.24|59.84|60.06|59.66|232
1749517200000|2025-06-10 01:00:00|60.16|59.76|60.16|59.76|60.24|59.84|60.08|59.68|286
1749517500000|2025-06-10 01:05:00|60.17|59.77|60.12|59.72|60.24|59.84|60.06|59.66|329
1749517800000|2025-06-10 01:10:00|60.13|59.73|60.13|59.73|60.19|59.79|60.02|59.62|352
1749518100000|2025-06-10 01:15:00|60.14|59.74|60.2|59.8|60.22|59.82|60.07|59.67|338
1749518400000|2025-06-10 01:20:00|60.21|59.81|60.08|59.68|60.21|59.81|60.03|59.63|354
1749518700000|2025-06-10 01:25:00|60.09|59.69|60.13|59.73|60.16|59.76|60.02|59.62|309
1749519000000|2025-06-10 01:30:00|60.14|59.74|60.14|59.74|60.18|59.78|60.06|59.66|257
1749519300000|2025-06-10 01:35:00|60.12|59.72|60.14|59.74|60.2|59.8|60.01|59.61|294
1749519600000|2025-06-10 01:40:00|60.04|59.64|60.01|59.61|60.16|59.76|59.91|59.51|323
1749519900000|2025-06-10 01:45:00|59.99|59.59|60.02|59.62|60.12|59.72|59.93|59.53|322
1749520200000|2025-06-10 01:50:00|60.01|59.61|60.11|59.71|60.16|59.76|59.92|59.52|313
1749520500000|2025-06-10 01:55:00|60.1|59.7|59.97|59.57|60.19|59.79|59.93|59.53|315
1749520800000|2025-06-10 02:00:00|59.94|59.54|60.06|59.66|60.12|59.72|59.81|59.41|326
1749521100000|2025-06-10 02:05:00|60.07|59.67|59.95|59.55|60.12|59.72|59.93|59.53|256
1749521400000|2025-06-10 02:10:00|59.96|59.56|60.03|59.63|60.03|59.63|59.92|59.52|193
1749521700000|2025-06-10 02:15:00|60.02|59.62|60|59.6|60.04|59.64|59.93|59.53|137
1749522000000|2025-06-10 02:20:00|59.99|59.59|59.96|59.56|60.01|59.61|59.93|59.53|173
1749522300000|2025-06-10 02:25:00|59.97|59.57|60.01|59.61|60.03|59.63|59.95|59.55|134
1749522600000|2025-06-10 02:30:00|60|59.6|59.93|59.53|60.03|59.63|59.83|59.43|195
1749522900000|2025-06-10 02:35:00|59.95|59.55|59.99|59.59|60|59.6|59.92|59.52|163
1749523200000|2025-06-10 02:40:00|59.98|59.58|60|59.6|60.01|59.61|59.96|59.56|201
1749523500000|2025-06-10 02:45:00|59.99|59.59|60.02|59.62|60.05|59.65|59.96|59.56|181
1749523800000|2025-06-10 02:50:00|60.03|59.63|60.02|59.62|60.07|59.67|59.96|59.56|172
1749524100000|2025-06-10 02:55:00|60.01|59.61|59.98|59.58|60.03|59.63|59.94|59.54|259
1749524400000|2025-06-10 03:00:00|60|59.6|59.5|59.1|60.01|59.61|59.46|59.06|304
1749524700000|2025-06-10 03:05:00|59.51|59.11|59.56|59.16|59.67|59.27|59.45|59.05|369
1749525000000|2025-06-10 03:10:00|59.57|59.17|59.49|59.09|59.66|59.26|59.42|59.02|310
1749525300000|2025-06-10 03:15:00|59.5|59.1|59.18|58.78|59.7|59.3|59.18|58.78|331
1749525600000|2025-06-10 03:20:00|59.17|58.77|59.26|58.86|59.33|58.93|59.17|58.77|288
1749525900000|2025-06-10 03:25:00|59.25|58.85|59.22|58.82|59.34|58.94|59.21|58.81|324
1749526200000|2025-06-10 03:30:00|59.23|58.83|59.16|58.76|59.34|58.94|59.14|58.74|302
1749526500000|2025-06-10 03:35:00|59.15|58.75|59.1|58.7|59.17|58.77|59.09|58.69|246
1749526800000|2025-06-10 03:40:00|59.09|58.69|59.1|58.7|59.17|58.77|59.09|58.69|236
1749527100000|2025-06-10 03:45:00|59.13|58.73|59.25|58.85|59.28|58.88|59|58.6|297
1749527400000|2025-06-10 03:50:00|59.22|58.82|59.25|58.85|59.33|58.93|59.18|58.78|336
1749527700000|2025-06-10 03:55:00|59.26|58.86|59.25|58.85|59.33|58.93|59.19|58.79|287
1749528000000|2025-06-10 04:00:00|59.26|58.86|59.22|58.82|59.32|58.92|59.14|58.74|217
1749528300000|2025-06-10 04:05:00|59.21|58.81|59.15|58.75|59.23|58.83|59.12|58.72|261
1749528600000|2025-06-10 04:10:00|59.17|58.77|59.13|58.73|59.22|58.82|59.12|58.72|296
1749528900000|2025-06-10 04:15:00|59.18|58.78|59.15|58.75|59.21|58.81|59.11|58.71|226
1749529200000|2025-06-10 04:20:00|59.14|58.74|59.1|58.7|59.19|58.79|59.09|58.69|159
1749529500000|2025-06-10 04:25:00|59.12|58.72|59.12|58.72|59.18|58.78|59.07|58.67|203
1749529800000|2025-06-10 04:30:00|59.11|58.71|59.15|58.75|59.21|58.81|59.07|58.67|254
1749530100000|2025-06-10 04:35:00|59.14|58.74|59.14|58.74|59.22|58.82|59.08|58.68|270
1749530400000|2025-06-10 04:40:00|59.13|58.73|59.08|58.68|59.21|58.81|58.97|58.57|362
1749530700000|2025-06-10 04:45:00|59.05|58.65|58.96|58.56|59.14|58.74|58.91|58.51|317
1749531000000|2025-06-10 04:50:00|58.97|58.57|59.06|58.66|59.19|58.79|58.91|58.51|311
1749531300000|2025-06-10 04:55:00|59.09|58.69|59.17|58.77|59.24|58.84|59.04|58.64|308
1749531600000|2025-06-10 05:00:00|59.14|58.74|59.14|58.74|59.25|58.85|59.1|58.7|316
1749531900000|2025-06-10 05:05:00|59.19|58.79|59.21|58.81|59.27|58.87|59.1|58.7|359
1749532200000|2025-06-10 05:10:00|59.2|58.8|59.19|58.79|59.26|58.86|59.12|58.72|368
1749532500000|2025-06-10 05:15:00|59.18|58.78|58.98|58.58|59.35|58.95|58.97|58.57|373
1749532800000|2025-06-10 05:20:00|58.99|58.59|58.89|58.49|59.1|58.7|58.75|58.35|384
1749533100000|2025-06-10 05:25:00|58.88|58.48|58.86|58.46|58.9|58.5|58.76|58.36|296
1749533400000|2025-06-10 05:30:00|58.88|58.48|58.61|58.21|58.89|58.49|58.6|58.2|273
1749533700000|2025-06-10 05:35:00|58.6|58.2|58.64|58.24|58.71|58.31|58.42|58.02|242
1749534000000|2025-06-10 05:40:00|58.65|58.25|58.8|58.4|58.87|58.47|58.63|58.23|321
1749534300000|2025-06-10 05:45:00|58.81|58.41|58.73|58.33|58.85|58.45|58.61|58.21|287
1749534600000|2025-06-10 05:50:00|58.74|58.34|58.74|58.34|58.78|58.38|58.5|58.1|348
1749534900000|2025-06-10 05:55:00|58.73|58.33|58.66|58.26|58.81|58.41|58.59|58.19|365
1749535200000|2025-06-10 06:00:00|58.65|58.25|58.61|58.21|58.78|58.38|58.54|58.14|285
1749535500000|2025-06-10 06:05:00|58.6|58.2|58.39|57.99|58.62|58.22|58.27|57.87|307
1749535800000|2025-06-10 06:10:00|58.41|58.01|58.27|57.87|58.47|58.07|58.21|57.81|287
1749536100000|2025-06-10 06:15:00|58.28|57.88|58.38|57.98|58.43|58.03|58.2|57.8|285
1749536400000|2025-06-10 06:20:00|58.37|57.97|58.47|58.07|58.52|58.12|58.34|57.94|309
1749536700000|2025-06-10 06:25:00|58.49|58.09|58.45|58.05|58.53|58.13|58.3|57.9|385
1749537000000|2025-06-10 06:30:00|58.43|58.03|58.14|57.74|58.47|58.07|58.08|57.68|385
1749537300000|2025-06-10 06:35:00|58.13|57.73|58.27|57.87|58.37|57.97|58.09|57.69|385
1749537600000|2025-06-10 06:40:00|58.26|57.86|58.38|57.98|58.45|58.05|58.19|57.79|377
1749537900000|2025-06-10 06:45:00|58.37|57.97|58.45|58.05|58.5|58.1|58.32|57.92|218
1749538200000|2025-06-10 06:50:00|58.5|58.1|58.34|57.94|58.52|58.12|58.3|57.9|287
1749538500000|2025-06-10 06:55:00|58.38|57.98|58.42|58.02|58.47|58.07|58.29|57.89|392
1749538800000|2025-06-10 07:00:00|58.46|58.06|58.36|57.96|58.46|58.06|58.31|57.91|306
1749539100000|2025-06-10 07:05:00|58.37|57.97|58.27|57.87|58.42|58.02|58.21|57.81|341
1749539400000|2025-06-10 07:10:00|58.29|57.89|58.16|57.76|58.33|57.93|58.14|57.74|376
1749539700000|2025-06-10 07:15:00|58.18|57.78|58.23|57.83|58.26|57.86|58.13|57.73|252
1749540000000|2025-06-10 07:20:00|58.22|57.82|58.31|57.91|58.5|58.1|58.19|57.79|417
1749540300000|2025-06-10 07:25:00|58.3|57.9|58.22|57.82|58.33|57.93|58.01|57.61|297
1749540600000|2025-06-10 07:30:00|58.23|57.83|58.16|57.76|58.27|57.87|58.14|57.74|215
1749540900000|2025-06-10 07:35:00|58.17|57.77|58.11|57.71|58.21|57.81|58.08|57.68|302
1749541200000|2025-06-10 07:40:00|58.1|57.7|58.19|57.79|58.29|57.89|58.09|57.69|368
1749541500000|2025-06-10 07:45:00|58.21|57.81|58.18|57.78|58.27|57.87|58.08|57.68|465
1749541800000|2025-06-10 07:50:00|58.19|57.79|58.17|57.77|58.22|57.82|58.06|57.66|318
1749542100000|2025-06-10 07:55:00|58.18|57.78|58.25|57.85|58.36|57.96|58.13|57.73|466
1749542400000|2025-06-10 08:00:00|58.26|57.86|58.27|57.87|58.37|57.97|58.16|57.76|423
1749542700000|2025-06-10 08:05:00|58.28|57.88|58.37|57.97|58.47|58.07|58.24|57.84|349
1749543000000|2025-06-10 08:10:00|58.42|58.02|58.28|57.88|58.49|58.09|58.28|57.88|401
1749543300000|2025-06-10 08:15:00|58.31|57.91|58.2|57.8|58.45|58.05|58.15|57.75|435
1749543600000|2025-06-10 08:20:00|58.16|57.76|58.23|57.83|58.24|57.84|58.14|57.74|417
1749543900000|2025-06-10 08:25:00|58.17|57.77|58.13|57.73|58.23|57.83|58.08|57.68|400
1749544200000|2025-06-10 08:30:00|58.14|57.74|58.12|57.72|58.23|57.83|58.07|57.67|286
1749544500000|2025-06-10 08:35:00|58.11|57.71|58.24|57.84|58.24|57.84|58.11|57.71|375
1749544800000|2025-06-10 08:40:00|58.25|57.85|58.24|57.84|58.46|58.06|58.18|57.78|429
1749545100000|2025-06-10 08:45:00|58.3|57.9|58.32|57.92|58.43|58.03|58.14|57.74|522
1749545400000|2025-06-10 08:50:00|58.31|57.91|58.19|57.79|58.43|58.03|58.14|57.74|423
1749545700000|2025-06-10 08:55:00|58.18|57.78|58.18|57.78|58.42|58.02|58.14|57.74|433
1749546000000|2025-06-10 09:00:00|58.21|57.81|58.16|57.76|58.41|58.01|58.12|57.72|463
1749546300000|2025-06-10 09:05:00|58.17|57.77|58.23|57.83|58.25|57.85|58.14|57.74|430
1749546600000|2025-06-10 09:10:00|58.24|57.84|58.22|57.82|58.29|57.89|58.16|57.76|407
1749546900000|2025-06-10 09:15:00|58.24|57.84|58.27|57.87|58.35|57.95|58.19|57.79|447
1749547200000|2025-06-10 09:20:00|58.24|57.84|58.5|58.1|58.5|58.1|58.18|57.78|420
1749547500000|2025-06-10 09:25:00|58.49|58.09|58.5|58.1|58.59|58.19|58.39|57.99|403
1749547800000|2025-06-10 09:30:00|58.49|58.09|58.6|58.2|58.66|58.26|58.42|58.02|380
1749548100000|2025-06-10 09:35:00|58.58|58.18|58.63|58.23|58.73|58.33|58.58|58.18|390
1749548400000|2025-06-10 09:40:00|58.64|58.24|58.64|58.24|58.7|58.3|58.55|58.15|442
1749548700000|2025-06-10 09:45:00|58.67|58.27|58.64|58.24|58.75|58.35|58.58|58.18|346
1749549000000|2025-06-10 09:50:00|58.61|58.21|58.68|58.28|58.72|58.32|58.54|58.14|431
1749549300000|2025-06-10 09:55:00|58.7|58.3|58.7|58.3|58.79|58.39|58.61|58.21|293
1749549600000|2025-06-10 10:00:00|58.69|58.29|58.73|58.33|58.76|58.36|58.62|58.22|357
1749549900000|2025-06-10 10:05:00|58.7|58.3|58.72|58.32|58.76|58.36|58.65|58.25|328
1749550200000|2025-06-10 10:10:00|58.73|58.33|58.75|58.35|58.83|58.43|58.66|58.26|346
1749550500000|2025-06-10 10:15:00|58.76|58.36|58.87|58.47|58.9|58.5|58.69|58.29|382
1749550800000|2025-06-10 10:20:00|58.86|58.46|58.81|58.41|58.88|58.48|58.73|58.33|332
1749551100000|2025-06-10 10:25:00|58.82|58.42|58.82|58.42|58.91|58.51|58.76|58.36|284
1749551400000|2025-06-10 10:30:00|58.83|58.43|58.78|58.38|58.89|58.49|58.69|58.29|348
1749551700000|2025-06-10 10:35:00|58.72|58.32|58.97|58.57|58.97|58.57|58.66|58.26|395
1749552000000|2025-06-10 10:40:00|58.95|58.55|58.81|58.41|58.95|58.55|58.69|58.29|412
1749552300000|2025-06-10 10:45:00|58.8|58.4|58.82|58.42|58.85|58.45|58.69|58.29|373
1749552600000|2025-06-10 10:50:00|58.83|58.43|58.85|58.45|58.94|58.54|58.76|58.36|478
1749552900000|2025-06-10 10:55:00|58.86|58.46|58.93|58.53|58.94|58.54|58.8|58.4|350
1749553200000|2025-06-10 11:00:00|58.92|58.52|58.93|58.53|58.98|58.58|58.82|58.42|387
1749553500000|2025-06-10 11:05:00|58.92|58.52|58.77|58.37|58.94|58.54|58.69|58.29|360
1749553800000|2025-06-10 11:10:00|58.78|58.38|58.99|58.59|58.99|58.59|58.74|58.34|350
1749554100000|2025-06-10 11:15:00|58.94|58.54|59.41|59.01|59.41|59.01|58.94|58.54|275
1749554400000|2025-06-10 11:20:00|59.39|58.99|59.51|59.11|59.56|59.16|59.24|58.84|429
1749554700000|2025-06-10 11:25:00|59.47|59.07|59.51|59.11|59.56|59.16|59.36|58.96|416
1749555000000|2025-06-10 11:30:00|59.52|59.12|59.7|59.3|59.75|59.35|59.48|59.08|383
1749555300000|2025-06-10 11:35:00|59.69|59.29|59.8|59.4|59.85|59.45|59.57|59.17|360
1749555600000|2025-06-10 11:40:00|59.81|59.41|59.83|59.43|59.85|59.45|59.74|59.34|201
1749555900000|2025-06-10 11:45:00|59.81|59.41|59.74|59.34|59.85|59.45|59.66|59.26|284
1749556200000|2025-06-10 11:50:00|59.75|59.35|59.82|59.42|59.86|59.46|59.65|59.25|297
1749556500000|2025-06-10 11:55:00|59.79|59.39|59.88|59.48|59.9|59.5|59.78|59.38|167
1749556800000|2025-06-10 12:00:00|59.86|59.46|59.9|59.5|59.93|59.53|59.86|59.46|145
1749557100000|2025-06-10 12:05:00|59.91|59.51|59.85|59.45|59.91|59.51|59.73|59.33|278
1749557400000|2025-06-10 12:10:00|59.84|59.44|59.84|59.44|59.93|59.53|59.73|59.33|332
1749557700000|2025-06-10 12:15:00|59.85|59.45|60.24|59.84|60.25|59.85|59.78|59.38|314
1749558000000|2025-06-10 12:20:00|60.23|59.83|60.4|60|60.46|60.06|60.1|59.7|314
1749558300000|2025-06-10 12:25:00|60.39|59.99|60.43|60.03|60.45|60.05|60.28|59.88|344
1749558600000|2025-06-10 12:30:00|60.44|60.04|60.39|59.99|60.47|60.07|60.34|59.94|332
1749558900000|2025-06-10 12:35:00|60.43|60.03|60.44|60.04|60.48|60.08|60.35|59.95|239
1749559200000|2025-06-10 12:40:00|60.43|60.03|60.47|60.07|60.53|60.13|60.41|60.01|270
1749559500000|2025-06-10 12:45:00|60.48|60.08|60.52|60.12|60.54|60.14|60.43|60.03|304
1749559800000|2025-06-10 12:50:00|60.51|60.11|60.49|60.09|60.55|60.15|60.43|60.03|351
1749560100000|2025-06-10 12:55:00|60.5|60.1|60.35|59.95|60.52|60.12|60.31|59.91|374
1749560400000|2025-06-10 13:00:00|60.36|59.96|60.33|59.93|60.46|60.06|60.27|59.87|375
1749560700000|2025-06-10 13:05:00|60.34|59.94|60.4|60|60.47|60.07|60.25|59.85|341
1749561000000|2025-06-10 13:10:00|60.42|60.02|60.53|60.13|60.58|60.18|60.35|59.95|385
1749561300000|2025-06-10 13:15:00|60.5|60.1|60.49|60.09|60.56|60.16|60.42|60.02|374
1749561600000|2025-06-10 13:20:00|60.53|60.13|60.48|60.08|60.72|60.32|60.42|60.02|274
1749561900000|2025-06-10 13:25:00|60.49|60.09|60.06|59.66|60.49|60.09|60.03|59.63|341
1749562200000|2025-06-10 13:30:00|60.07|59.67|59.74|59.34|60.1|59.7|59.63|59.23|290
1749562500000|2025-06-10 13:35:00|59.73|59.33|59.78|59.38|59.83|59.43|59.52|59.12|355
1749562800000|2025-06-10 13:40:00|59.79|59.39|59.41|59.01|59.9|59.5|59.35|58.95|230
1749563100000|2025-06-10 13:45:00|59.42|59.02|59.48|59.08|59.58|59.18|59.31|58.91|289
1749563400000|2025-06-10 13:50:00|59.51|59.11|59.77|59.37|59.8|59.4|59.43|59.03|432
1749563700000|2025-06-10 13:55:00|59.78|59.38|59.87|59.47|59.94|59.54|59.64|59.24|356
1749564000000|2025-06-10 14:00:00|59.91|59.51|59.68|59.28|59.95|59.55|59.55|59.15|339
1749564300000|2025-06-10 14:05:00|59.63|59.23|59.53|59.13|59.83|59.43|59.44|59.04|343
1749564600000|2025-06-10 14:10:00|59.5|59.1|59.7|59.3|59.89|59.49|59.5|59.1|318
1749564900000|2025-06-10 14:15:00|59.71|59.31|59.66|59.26|59.75|59.35|59.52|59.12|353
1749565200000|2025-06-10 14:20:00|59.55|59.15|59.56|59.16|59.62|59.22|59.44|59.04|358
1749565500000|2025-06-10 14:25:00|59.57|59.17|59.47|59.07|59.67|59.27|59.37|58.97|397
1749565800000|2025-06-10 14:30:00|59.46|59.06|59.45|59.05|59.55|59.15|59.36|58.96|306
1749566100000|2025-06-10 14:35:00|59.46|59.06|59.63|59.23|59.66|59.26|59.37|58.97|351
1749566400000|2025-06-10 14:40:00|59.62|59.22|59.44|59.04|59.73|59.33|59.37|58.97|340
1749566700000|2025-06-10 14:45:00|59.45|59.05|59.45|59.05|59.65|59.25|59.33|58.93|361
1749567000000|2025-06-10 14:50:00|59.46|59.06|59.39|58.99|59.51|59.11|59.29|58.89|288
1749567300000|2025-06-10 14:55:00|59.4|59|59.33|58.93|59.44|59.04|59.29|58.89|111
1749567600000|2025-06-10 15:00:00|59.31|58.91|59.24|58.84|59.37|58.97|59.14|58.74|192
1749567900000|2025-06-10 15:05:00|59.22|58.82|59.52|59.12|59.6|59.2|59.22|58.82|441
1749568200000|2025-06-10 15:10:00|59.53|59.13|59.55|59.15|59.59|59.19|59.39|58.99|451
1749568500000|2025-06-10 15:15:00|59.54|59.14|59.53|59.13|59.66|59.26|59.47|59.07|364
1749568800000|2025-06-10 15:20:00|59.52|59.12|59.52|59.12|59.64|59.24|59.44|59.04|382
1749569100000|2025-06-10 15:25:00|59.51|59.11|59.56|59.16|59.62|59.22|59.45|59.05|362
1749569400000|2025-06-10 15:30:00|59.57|59.17|59.04|58.64|59.6|59.2|58.96|58.56|411
1749569700000|2025-06-10 15:35:00|59.01|58.61|59.17|58.77|59.24|58.84|58.95|58.55|305
1749570000000|2025-06-10 15:40:00|59.18|58.78|59.13|58.73|59.28|58.88|59.02|58.62|345
1749570300000|2025-06-10 15:45:00|59.12|58.72|59.38|58.98|59.45|59.05|59.08|58.68|398
1749570600000|2025-06-10 15:50:00|59.39|58.99|59.4|59|59.44|59.04|59.26|58.86|454
1749570900000|2025-06-10 15:55:00|59.39|58.99|59.38|58.98|59.51|59.11|59.29|58.89|432
1749571200000|2025-06-10 16:00:00|59.39|58.99|59.59|59.19|59.72|59.32|59.34|58.94|382
1749571500000|2025-06-10 16:05:00|59.61|59.21|59.61|59.21|59.71|59.31|59.48|59.08|325
1749571800000|2025-06-10 16:10:00|59.6|59.2|59.69|59.29|59.74|59.34|59.49|59.09|285
1749572100000|2025-06-10 16:15:00|59.68|59.28|59.51|59.11|59.7|59.3|59.49|59.09|321
1749572400000|2025-06-10 16:20:00|59.52|59.12|59.28|58.88|59.65|59.25|59.21|58.81|345
1749572700000|2025-06-10 16:25:00|59.23|58.83|59.44|59.04|59.51|59.11|59.17|58.77|334
1749573000000|2025-06-10 16:30:00|59.43|59.03|59.47|59.07|59.56|59.16|59.36|58.96|322
1749573300000|2025-06-10 16:35:00|59.48|59.08|59.35|58.95|59.52|59.12|59.24|58.84|365
1749573600000|2025-06-10 16:40:00|59.32|58.92|59.28|58.88|59.41|59.01|59.23|58.83|379
1749573900000|2025-06-10 16:45:00|59.29|58.89|59.23|58.83|59.39|58.99|59.17|58.77|346
1749574200000|2025-06-10 16:50:00|59.27|58.87|59.07|58.67|59.29|58.89|58.99|58.59|309
1749574500000|2025-06-10 16:55:00|59.08|58.68|59.04|58.64|59.22|58.82|59.01|58.61|230
1749574800000|2025-06-10 17:00:00|59.05|58.65|59.12|58.72|59.22|58.82|58.99|58.59|291
1749575100000|2025-06-10 17:05:00|59.16|58.76|59.28|58.88|59.33|58.93|59.07|58.67|339
1749575400000|2025-06-10 17:10:00|59.29|58.89|59.3|58.9|59.41|59.01|59.16|58.76|385
1749575700000|2025-06-10 17:15:00|59.31|58.91|59.35|58.95|59.49|59.09|59.24|58.84|456
1749576000000|2025-06-10 17:20:00|59.33|58.93|59.12|58.72|59.39|58.99|59.11|58.71|398
1749576300000|2025-06-10 17:25:00|59.08|58.68|59.13|58.73|59.32|58.92|59.08|58.68|412
1749576600000|2025-06-10 17:30:00|59.15|58.75|59.19|58.79|59.24|58.84|58.99|58.59|322
1749576900000|2025-06-10 17:35:00|59.2|58.8|59.09|58.69|59.35|58.95|59.05|58.65|327
1749577200000|2025-06-10 17:40:00|59.1|58.7|59.09|58.69|59.21|58.81|59.01|58.61|259
1749577500000|2025-06-10 17:45:00|59.1|58.7|59.11|58.71|59.25|58.85|59.06|58.66|230
1749577800000|2025-06-10 17:50:00|59.08|58.68|59.18|58.78|59.25|58.85|59.01|58.61|274
1749578100000|2025-06-10 17:55:00|59.19|58.79|59.3|58.9|59.34|58.94|59.1|58.7|384
1749578400000|2025-06-10 18:00:00|59.24|58.84|59.18|58.78|59.26|58.86|58.95|58.55|192
1749578700000|2025-06-10 18:05:00|59.16|58.76|59.24|58.84|59.34|58.94|59.16|58.76|197
1749579000000|2025-06-10 18:10:00|59.23|58.83|59.25|58.85|59.28|58.88|59.19|58.79|157
1749579300000|2025-06-10 18:15:00|59.24|58.84|59.32|58.92|59.43|59.03|59.19|58.79|304
1749579600000|2025-06-10 18:20:00|59.33|58.93|59.31|58.91|59.36|58.96|59.26|58.86|315
1749579900000|2025-06-10 18:25:00|59.32|58.92|59.2|58.8|59.36|58.96|59.11|58.71|317
1749580200000|2025-06-10 18:30:00|59.22|58.82|59.03|58.63|59.26|58.86|58.97|58.57|262
1749580500000|2025-06-10 18:35:00|59.06|58.66|59.11|58.71|59.18|58.78|59|58.6|353
1749580800000|2025-06-10 18:40:00|59.12|58.72|59.26|58.86|59.36|58.96|59.05|58.65|355
1749581100000|2025-06-10 18:45:00|59.25|58.85|59.33|58.93|59.39|58.99|59.24|58.84|322
1749581400000|2025-06-10 18:50:00|59.32|58.92|59.59|59.19|59.73|59.33|59.32|58.92|288
1749581700000|2025-06-10 18:55:00|59.6|59.2|59.79|59.39|59.8|59.4|59.56|59.16|348
1749582000000|2025-06-10 19:00:00|59.72|59.32|59.71|59.31|59.83|59.43|59.63|59.23|422
1749582300000|2025-06-10 19:05:00|59.72|59.32|59.86|59.46|59.9|59.5|59.67|59.27|356
1749582600000|2025-06-10 19:10:00|59.8|59.4|59.83|59.43|59.89|59.49|59.8|59.4|354
1749582900000|2025-06-10 19:15:00|59.85|59.45|59.86|59.46|59.9|59.5|59.8|59.4|416
1749583200000|2025-06-10 19:20:00|59.85|59.45|60.07|59.67|60.08|59.68|59.8|59.4|451
1749583500000|2025-06-10 19:25:00|60.08|59.68|60.12|59.72|60.22|59.82|60|59.6|466
1749583800000|2025-06-10 19:30:00|60.13|59.73|60.3|59.9|60.32|59.92|60.11|59.71|435
1749584100000|2025-06-10 19:35:00|60.31|59.91|60.5|60.1|60.58|60.18|60.25|59.85|326
1749584400000|2025-06-10 19:40:00|60.46|60.06|60.24|59.84|60.49|60.09|60.2|59.8|415
1749584700000|2025-06-10 19:45:00|60.23|59.83|59.88|59.48|60.26|59.86|59.83|59.43|416
1749585000000|2025-06-10 19:50:00|59.87|59.47|59.82|59.42|60.03|59.63|59.79|59.39|338
1749585300000|2025-06-10 19:55:00|59.81|59.41|59.88|59.48|60.06|59.66|59.79|59.39|320
1749585600000|2025-06-10 20:00:00|59.89|59.49|59.7|59.3|60.01|59.61|59.68|59.28|312
1749585900000|2025-06-10 20:05:00|59.69|59.29|59.49|59.09|59.69|59.29|59.37|58.97|262
1749586200000|2025-06-10 20:10:00|59.5|59.1|59.38|58.98|59.5|59.1|59.32|58.92|431
1749586500000|2025-06-10 20:15:00|59.39|58.99|59.3|58.9|59.47|59.07|59.15|58.75|431
1749586800000|2025-06-10 20:20:00|59.28|58.88|59.36|58.96|59.48|59.08|59.21|58.81|459
1749587100000|2025-06-10 20:25:00|59.35|58.95|59.36|58.96|59.46|59.06|59.32|58.92|423
1749587400000|2025-06-10 20:30:00|59.35|58.95|59.35|58.95|59.44|59.04|59.23|58.83|435
1749587700000|2025-06-10 20:35:00|59.34|58.94|59.46|59.06|59.57|59.17|59.31|58.91|428
1749588000000|2025-06-10 20:40:00|59.45|59.05|59.51|59.11|59.59|59.19|59.39|58.99|401
1749588300000|2025-06-10 20:45:00|59.47|59.07|59.57|59.17|59.63|59.23|59.45|59.05|420
1749588600000|2025-06-10 20:50:00|59.56|59.16|59.56|59.16|59.68|59.28|59.53|59.13|392
1749588900000|2025-06-10 20:55:00|59.57|59.17|59.6|59.2|59.74|59.34|59.52|59.12|403
1749589200000|2025-06-10 21:00:00|59.59|59.19|59.51|59.11|59.67|59.27|59.39|58.99|436
1749589500000|2025-06-10 21:05:00|59.52|59.12|59.56|59.16|59.64|59.24|59.37|58.97|452
1749589800000|2025-06-10 21:10:00|59.55|59.15|59.65|59.25|59.78|59.38|59.53|59.13|349
1749590100000|2025-06-10 21:15:00|59.66|59.26|59.54|59.14|59.66|59.26|59.24|58.84|397
1749590400000|2025-06-10 21:20:00|59.51|59.11|59.35|58.95|59.58|59.18|59.29|58.89|165
1749590700000|2025-06-10 21:25:00|59.34|58.94|59.57|59.17|59.57|59.17|59.34|58.94|176
1749591000000|2025-06-10 21:30:00|59.56|59.16|59.6|59.2|59.69|59.29|59.41|59.01|291
1749591300000|2025-06-10 21:35:00|59.61|59.21|59.82|59.42|59.85|59.45|59.54|59.14|379
1749591600000|2025-06-10 21:40:00|59.81|59.41|59.77|59.37|59.89|59.49|59.66|59.26|454
1749591900000|2025-06-10 21:45:00|59.8|59.4|59.8|59.4|59.87|59.47|59.76|59.36|434
1749592200000|2025-06-10 21:50:00|59.79|59.39|59.76|59.36|59.87|59.47|59.67|59.27|438
1749592500000|2025-06-10 21:55:00|59.75|59.35|59.71|59.31|59.79|59.39|59.65|59.25|403
1749592800000|2025-06-10 22:00:00|59.76|59.36|59.95|59.55|59.97|59.57|59.7|59.3|480
1749593100000|2025-06-10 22:05:00|59.94|59.54|60|59.6|60.07|59.67|59.84|59.44|417
1749593400000|2025-06-10 22:10:00|59.98|59.58|59.91|59.51|60.07|59.67|59.84|59.44|456
1749593700000|2025-06-10 22:15:00|59.9|59.5|59.99|59.59|60.1|59.7|59.9|59.5|477
1749594000000|2025-06-10 22:20:00|59.98|59.58|60.04|59.64|60.1|59.7|59.95|59.55|456
1749594300000|2025-06-10 22:25:00|60.03|59.63|60.08|59.68|60.1|59.7|59.97|59.57|469
1749594600000|2025-06-10 22:30:00|60.07|59.67|60.27|59.87|60.3|59.9|59.96|59.56|406
1749594900000|2025-06-10 22:35:00|60.28|59.88|60.05|59.65|60.3|59.9|59.97|59.57|366
1749595200000|2025-06-10 22:40:00|60.04|59.64|60.04|59.64|60.09|59.69|59.93|59.53|371
1749595500000|2025-06-10 22:45:00|60.03|59.63|60.02|59.62|60.09|59.69|59.93|59.53|354
1749595800000|2025-06-10 22:50:00|60.03|59.63|59.86|59.46|60.08|59.68|59.83|59.43|260
1749596100000|2025-06-10 22:55:00|59.87|59.47|59.99|59.59|60.08|59.68|59.86|59.46|285
1749596400000|2025-06-10 23:00:00|59.98|59.58|60.01|59.61|60.08|59.68|59.9|59.5|373
1749596700000|2025-06-10 23:05:00|60.03|59.63|59.97|59.57|60.11|59.71|59.85|59.45|381
1749597000000|2025-06-10 23:10:00|59.95|59.55|59.87|59.47|60|59.6|59.83|59.43|371
1749597300000|2025-06-10 23:15:00|59.88|59.48|59.96|59.56|60.06|59.66|59.87|59.47|388
1749597600000|2025-06-10 23:20:00|59.95|59.55|60.17|59.77|60.21|59.81|59.86|59.46|344
1749597900000|2025-06-10 23:25:00|60.16|59.76|60.06|59.66|60.17|59.77|59.95|59.55|389
1749598200000|2025-06-10 23:30:00|60.07|59.67|60.04|59.64|60.08|59.68|59.96|59.56|354
1749598500000|2025-06-10 23:35:00|60.05|59.65|60.09|59.69|60.15|59.75|59.98|59.58|391
1749598800000|2025-06-10 23:40:00|60.1|59.7|60.08|59.68|60.14|59.74|60.02|59.62|348
1749599100000|2025-06-10 23:45:00|60.1|59.7|60.09|59.69|60.15|59.75|60.04|59.64|339
1749599400000|2025-06-10 23:50:00|60.1|59.7|60.1|59.7|60.16|59.76|60.04|59.64|362
1749599700000|2025-06-10 23:55:00|60.09|59.69|60.21|59.81|60.22|59.82|60.06|59.66|203
1749600000000|2025-06-11 00:00:00|60.22|59.82|60.53|60.13|60.55|60.15|60.2|59.8|162
1749600300000|2025-06-11 00:05:00|60.54|60.14|60.41|60.01|60.54|60.14|60.33|59.93|125
1749600600000|2025-06-11 00:10:00|60.4|60|60.21|59.81|60.5|60.1|60.15|59.75|425
1749600900000|2025-06-11 00:15:00|60.22|59.82|60.28|59.88|60.5|60.1|60.17|59.77|431
1749601200000|2025-06-11 00:20:00|60.29|59.89|60.3|59.9|60.39|59.99|60.11|59.71|371
1749601500000|2025-06-11 00:25:00|60.26|59.86|60.37|59.97|60.39|59.99|60.15|59.75|299
1749601800000|2025-06-11 00:30:00|60.39|59.99|60.04|59.64|60.39|59.99|59.94|59.54|346
1749602100000|2025-06-11 00:35:00|59.97|59.57|60|59.6|60.1|59.7|59.92|59.52|351
1749602400000|2025-06-11 00:40:00|59.98|59.58|59.88|59.48|60.05|59.65|59.88|59.48|219
1749602700000|2025-06-11 00:45:00|59.87|59.47|59.93|59.53|60.03|59.63|59.86|59.46|304
1749603000000|2025-06-11 00:50:00|59.94|59.54|59.87|59.47|60.07|59.67|59.87|59.47|242
1749603300000|2025-06-11 00:55:00|59.88|59.48|59.85|59.45|59.9|59.5|59.83|59.43|170
1749603600000|2025-06-11 01:00:00|59.87|59.47|59.67|59.27|59.91|59.51|59.62|59.22|253
1749603900000|2025-06-11 01:05:00|59.7|59.3|59.5|59.1|59.73|59.33|59.44|59.04|483
1749604200000|2025-06-11 01:10:00|59.51|59.11|59.66|59.26|59.69|59.29|59.45|59.05|391
1749604500000|2025-06-11 01:15:00|59.63|59.23|59.66|59.26|59.69|59.29|59.51|59.11|414
1749604800000|2025-06-11 01:20:00|59.65|59.25|59.5|59.1|59.67|59.27|59.48|59.08|384
1749605100000|2025-06-11 01:25:00|59.51|59.11|59.72|59.32|59.76|59.36|59.51|59.11|366
1749605400000|2025-06-11 01:30:00|59.73|59.33|59.69|59.29|59.82|59.42|59.59|59.19|369
1749605700000|2025-06-11 01:35:00|59.7|59.3|59.57|59.17|59.76|59.36|59.52|59.12|435
1749606000000|2025-06-11 01:40:00|59.58|59.18|59.62|59.22|59.69|59.29|59.49|59.09|390
1749606300000|2025-06-11 01:45:00|59.63|59.23|59.57|59.17|59.72|59.32|59.51|59.11|275
1749606600000|2025-06-11 01:50:00|59.58|59.18|59.6|59.2|59.7|59.3|59.49|59.09|370
1749606900000|2025-06-11 01:55:00|59.61|59.21|59.49|59.09|59.66|59.26|59.46|59.06|335
1749607200000|2025-06-11 02:00:00|59.5|59.1|59.53|59.13|59.55|59.15|59.46|59.06|334
1749607500000|2025-06-11 02:05:00|59.5|59.1|59.63|59.23|59.63|59.23|59.39|58.99|324
1749607800000|2025-06-11 02:10:00|59.64|59.24|59.47|59.07|59.66|59.26|59.38|58.98|325
1749608100000|2025-06-11 02:15:00|59.45|59.05|59.38|58.98|59.56|59.16|59.37|58.97|305
1749608400000|2025-06-11 02:20:00|59.39|58.99|59.43|59.03|59.46|59.06|59.37|58.97|150
1749608700000|2025-06-11 02:25:00|59.41|59.01|59.26|58.86|59.43|59.03|59.19|58.79|270
1749609000000|2025-06-11 02:30:00|59.27|58.87|59.27|58.87|59.39|58.99|59.18|58.78|427
1749609300000|2025-06-11 02:35:00|59.3|58.9|61.26|60.86|62.32|61.92|59.24|58.84|415
1749609600000|2025-06-11 02:40:00|61.32|60.92|62.85|62.45|62.98|62.58|61.18|60.78|489
1749609900000|2025-06-11 02:45:00|62.78|62.38|65.87|65.47|66.64|66.24|62.65|62.25|482
1749610200000|2025-06-11 02:50:00|65.89|65.49|66.43|66.03|67.9|67.5|65.81|65.41|463
1749610500000|2025-06-11 02:55:00|66.26|65.86|67.21|66.81|67.21|66.81|64.6|64.2|515
1749610800000|2025-06-11 03:00:00|67.28|66.88|68.2|67.8|68.6|68.2|67.21|66.81|381
1749611100000|2025-06-11 03:05:00|68.21|67.81|68.89|68.49|68.93|68.53|66.91|66.51|444
1749611400000|2025-06-11 03:10:00|68.87|68.47|69.68|69.28|69.97|69.57|68.66|68.26|385
1749611700000|2025-06-11 03:15:00|69.69|69.29|70.41|70.01|70.42|70.02|69.16|68.76|355
1749612000000|2025-06-11 03:20:00|70.42|70.02|69.35|68.95|70.42|70.02|68.79|68.39|466
1749612300000|2025-06-11 03:25:00|69.34|68.94|69.13|68.73|69.52|69.12|68.83|68.43|385
1749612600000|2025-06-11 03:30:00|69.1|68.7|68.91|68.51|69.22|68.82|68.09|67.69|306
1749612900000|2025-06-11 03:35:00|68.85|68.45|67.91|67.51|68.89|68.49|67.8|67.4|346
1749613200000|2025-06-11 03:40:00|67.9|67.5|67.91|67.51|68.12|67.72|67.56|67.16|436
1749613500000|2025-06-11 03:45:00|67.9|67.5|67.42|67.02|67.97|67.57|67.35|66.95|348
1749613800000|2025-06-11 03:50:00|67.43|67.03|67.71|67.31|67.8|67.4|66.54|66.14|318
1749614100000|2025-06-11 03:55:00|67.72|67.32|67.76|67.36|68.14|67.74|67.48|67.08|377
1749614400000|2025-06-11 04:00:00|67.74|67.34|68.29|67.89|68.81|68.41|67.69|67.29|267
1749614700000|2025-06-11 04:05:00|68.3|67.9|67.49|67.09|68.3|67.9|67.31|66.91|230
1749615000000|2025-06-11 04:10:00|67.5|67.1|67.32|66.92|68.18|67.78|67.18|66.78|279
1749615300000|2025-06-11 04:15:00|67.23|66.83|67.9|67.5|67.92|67.52|66.94|66.54|236
1749615600000|2025-06-11 04:20:00|67.89|67.49|68.05|67.65|68.48|68.08|67.88|67.48|300
1749615900000|2025-06-11 04:25:00|68.06|67.66|67.59|67.19|68.18|67.78|67.41|67.01|205
1749616200000|2025-06-11 04:30:00|67.63|67.23|67.95|67.55|67.97|67.57|67.4|67|241
1749616500000|2025-06-11 04:35:00|67.93|67.53|68.75|68.35|68.87|68.47|67.79|67.39|268
1749616800000|2025-06-11 04:40:00|68.71|68.31|68.53|68.13|68.71|68.31|68.14|67.74|290
1749617100000|2025-06-11 04:45:00|68.54|68.14|69.97|69.57|70.13|69.73|68.46|68.06|251
1749617400000|2025-06-11 04:50:00|69.99|69.59|69.54|69.14|70.18|69.78|69.52|69.12|303
1749617700000|2025-06-11 04:55:00|69.55|69.15|70.12|69.72|70.17|69.77|69.47|69.07|233
1749618000000|2025-06-11 05:00:00|70.25|69.85|69.67|69.27|70.39|69.99|69.47|69.07|356
1749618300000|2025-06-11 05:05:00|69.71|69.31|69.6|69.2|70.13|69.73|69.32|68.92|362
1749618600000|2025-06-11 05:10:00|69.62|69.22|68.63|68.23|69.68|69.28|68.6|68.2|354
1749618900000|2025-06-11 05:15:00|68.64|68.24|68.6|68.2|68.77|68.37|68.1|67.7|308
1749619200000|2025-06-11 05:20:00|68.54|68.14|68.49|68.09|68.71|68.31|68.37|67.97|273
1749619500000|2025-06-11 05:25:00|68.5|68.1|68.65|68.25|68.72|68.32|68.35|67.95|176
1749619800000|2025-06-11 05:30:00|68.59|68.19|68.11|67.71|68.74|68.34|67.89|67.49|296
1749620100000|2025-06-11 05:35:00|68.1|67.7|68.15|67.75|68.27|67.87|68|67.6|181
1749620400000|2025-06-11 05:40:00|68.14|67.74|68.09|67.69|68.4|68|68.05|67.65|249
1749620700000|2025-06-11 05:45:00|68.1|67.7|67.63|67.23|68.17|67.77|67.53|67.13|214
1749621000000|2025-06-11 05:50:00|67.64|67.24|67.92|67.52|67.95|67.55|67.63|67.23|173
1749621300000|2025-06-11 05:55:00|67.93|67.53|67.92|67.52|68.08|67.68|67.7|67.3|196
1749621600000|2025-06-11 06:00:00|67.98|67.58|68|67.6|68.04|67.64|67.72|67.32|193
1749621900000|2025-06-11 06:05:00|67.98|67.58|68.37|67.97|68.68|68.28|67.93|67.53|220
1749622200000|2025-06-11 06:10:00|68.38|67.98|67.81|67.41|68.4|68|67.78|67.38|159
1749622500000|2025-06-11 06:15:00|67.79|67.39|67.48|67.08|67.81|67.41|67.45|67.05|321
1749622800000|2025-06-11 06:20:00|67.49|67.09|67.02|66.62|67.5|67.1|66.95|66.55|144
1749623100000|2025-06-11 06:25:00|67.03|66.63|66.79|66.39|67.09|66.69|66.58|66.18|167
1749623400000|2025-06-11 06:30:00|66.81|66.41|67.04|66.64|67.17|66.77|66.74|66.34|131
1749623700000|2025-06-11 06:35:00|67.05|66.65|67.05|66.65|67.4|67|66.89|66.49|142
1749624000000|2025-06-11 06:40:00|67|66.6|67.11|66.71|67.25|66.85|67|66.6|108
1749624300000|2025-06-11 06:45:00|67.13|66.73|66.69|66.29|67.35|66.95|66.66|66.26|170
1749624600000|2025-06-11 06:50:00|66.72|66.32|66.83|66.43|67.23|66.83|66.63|66.23|292
1749624900000|2025-06-11 06:55:00|66.84|66.44|66.84|66.44|67|66.6|66.75|66.35|248
1749625200000|2025-06-11 07:00:00|66.85|66.45|66.96|66.56|67.05|66.65|66.68|66.28|167
1749625500000|2025-06-11 07:05:00|66.98|66.58|67.16|66.76|67.16|66.76|66.81|66.41|137
1749625800000|2025-06-11 07:10:00|67.09|66.69|66.97|66.57|67.41|67.01|66.95|66.55|203
1749626100000|2025-06-11 07:15:00|66.93|66.53|66.15|65.75|67.11|66.71|65.69|65.29|304
1749626400000|2025-06-11 07:20:00|65.82|65.42|65.8|65.4|66.1|65.7|65.64|65.24|476
1749626700000|2025-06-11 07:25:00|65.85|65.45|65.99|65.59|66.17|65.77|65.75|65.35|376
1749627000000|2025-06-11 07:30:00|66|65.6|65.71|65.31|66.13|65.73|65.59|65.19|345
1749627300000|2025-06-11 07:35:00|65.65|65.25|65.33|64.93|65.87|65.47|65.33|64.93|237
1749627600000|2025-06-11 07:40:00|65.24|64.84|65.48|65.08|65.52|65.12|65.21|64.81|111
1749627900000|2025-06-11 07:45:00|65.52|65.12|65.35|64.95|65.61|65.21|65.25|64.85|128
1749628200000|2025-06-11 07:50:00|65.34|64.94|65.25|64.85|65.43|65.03|65.01|64.61|85
1749628500000|2025-06-11 07:55:00|65.22|64.82|65.21|64.81|65.34|64.94|65.14|64.74|202
1749628800000|2025-06-11 08:00:00|65.2|64.8|65.24|64.84|65.28|64.88|65.14|64.74|118
1749629100000|2025-06-11 08:05:00|65.19|64.79|65.23|64.83|65.33|64.93|65.07|64.67|241
1749629400000|2025-06-11 08:10:00|65.24|64.84|65.21|64.81|65.3|64.9|65.13|64.73|280
1749629700000|2025-06-11 08:15:00|65.2|64.8|64.21|63.81|65.2|64.8|63.8|63.4|447
1749630000000|2025-06-11 08:20:00|64.24|63.84|64.17|63.77|64.35|63.95|63.95|63.55|394
1749630300000|2025-06-11 08:25:00|64.16|63.76|64.17|63.77|64.3|63.9|63.98|63.58|320
1749630600000|2025-06-11 08:30:00|64.13|63.73|64.17|63.77|64.32|63.92|64.07|63.67|246
1749630900000|2025-06-11 08:35:00|64.18|63.78|64.25|63.85|64.36|63.96|64.12|63.72|204
1749631200000|2025-06-11 08:40:00|64.24|63.84|64.16|63.76|64.44|64.04|64.08|63.68|298
1749631500000|2025-06-11 08:45:00|64.17|63.77|64.04|63.64|64.21|63.81|63.91|63.51|257
1749631800000|2025-06-11 08:50:00|63.93|63.53|64.11|63.71|64.12|63.72|63.86|63.46|220
1749632100000|2025-06-11 08:55:00|64.03|63.63|64.12|63.72|64.21|63.81|63.96|63.56|287
1749632400000|2025-06-11 09:00:00|64.09|63.69|64.01|63.61|64.21|63.81|63.86|63.46|415
1749632700000|2025-06-11 09:05:00|64|63.6|63.85|63.45|64|63.6|63.81|63.41|261
1749633000000|2025-06-11 09:10:00|63.86|63.46|63.66|63.26|63.9|63.5|63.65|63.25|181
1749633300000|2025-06-11 09:15:00|63.67|63.27|63.98|63.58|64.06|63.66|63.65|63.25|164
1749633600000|2025-06-11 09:20:00|63.99|63.59|64.22|63.82|64.36|63.96|63.96|63.56|226
1749633900000|2025-06-11 09:25:00|64.21|63.81|64.26|63.86|64.36|63.96|63.9|63.5|268
1749634200000|2025-06-11 09:30:00|64.27|63.87|64.43|64.03|64.49|64.09|64.11|63.71|258
1749634500000|2025-06-11 09:35:00|64.42|64.02|64.24|63.84|64.49|64.09|64.13|63.73|110
1749634800000|2025-06-11 09:40:00|64.25|63.85|63.96|63.56|64.42|64.02|63.96|63.56|78
1749635100000|2025-06-11 09:45:00|64.18|63.78|64.01|63.61|64.22|63.82|63.79|63.39|289
1749635400000|2025-06-11 09:50:00|64|63.6|63.71|63.31|64.1|63.7|63.71|63.31|198
1749635700000|2025-06-11 09:55:00|63.72|63.32|63.81|63.41|64.13|63.73|63.65|63.25|315
1749636000000|2025-06-11 10:00:00|63.8|63.4|63|62.6|63.86|63.46|62.81|62.41|354
1749636300000|2025-06-11 10:05:00|63.01|62.61|63.21|62.81|63.21|62.81|62.76|62.36|228
1749636600000|2025-06-11 10:10:00|63.22|62.82|63.18|62.78|63.27|62.87|62.86|62.46|379
1749636900000|2025-06-11 10:15:00|63.17|62.77|63.29|62.89|63.58|63.18|63.05|62.65|300
1749637200000|2025-06-11 10:20:00|63.28|62.88|63.3|62.9|63.47|63.07|63.18|62.78|372
1749637500000|2025-06-11 10:25:00|63.31|62.91|63.31|62.91|63.34|62.94|63.1|62.7|271
1749637800000|2025-06-11 10:30:00|63.43|63.03|63.53|63.13|63.54|63.14|63.27|62.87|214
1749638100000|2025-06-11 10:35:00|63.49|63.09|63.48|63.08|63.55|63.15|63.38|62.98|280
1749638400000|2025-06-11 10:40:00|63.49|63.09|63.48|63.08|63.53|63.13|63.3|62.9|335
1749638700000|2025-06-11 10:45:00|63.49|63.09|63.67|63.27|63.72|63.32|63.46|63.06|185
1749639000000|2025-06-11 10:50:00|63.68|63.28|63.58|63.18|63.73|63.33|63.55|63.15|327
1749639300000|2025-06-11 10:55:00|63.55|63.15|63.83|63.43|63.83|63.43|63.53|63.13|385
1749639600000|2025-06-11 11:00:00|63.81|63.41|63.71|63.31|63.88|63.48|63.7|63.3|115
1749639900000|2025-06-11 11:05:00|63.67|63.27|63.76|63.36|63.92|63.52|63.45|63.05|228
1749640200000|2025-06-11 11:10:00|63.75|63.35|63.94|63.54|63.97|63.57|63.69|63.29|246
1749640500000|2025-06-11 11:15:00|63.93|63.53|63.87|63.47|64.04|63.64|63.78|63.38|207
1749640800000|2025-06-11 11:20:00|63.81|63.41|63.81|63.41|63.99|63.59|63.68|63.28|203
1749641100000|2025-06-11 11:25:00|63.79|63.39|64.07|63.67|64.14|63.74|63.74|63.34|305
1749641400000|2025-06-11 11:30:00|64.08|63.68|64.91|64.51|64.96|64.56|64|63.6|380
1749641700000|2025-06-11 11:35:00|64.9|64.5|64.46|64.06|65.05|64.65|64.45|64.05|361
1749642000000|2025-06-11 11:40:00|64.47|64.07|64.66|64.26|64.67|64.27|64.4|64|275
1749642300000|2025-06-11 11:45:00|64.65|64.25|63.91|63.51|64.83|64.43|63.91|63.51|310
1749642600000|2025-06-11 11:50:00|63.93|63.53|63.7|63.3|63.99|63.59|63.6|63.2|277
1749642900000|2025-06-11 11:55:00|63.71|63.31|64.1|63.7|64.1|63.7|63.68|63.28|263
1749643200000|2025-06-11 12:00:00|64.14|63.74|63.95|63.55|64.17|63.77|63.69|63.29|367
1749643500000|2025-06-11 12:05:00|64.02|63.62|63.99|63.59|64.26|63.86|63.87|63.47|368
1749643800000|2025-06-11 12:10:00|63.93|63.53|64.21|63.81|64.45|64.05|63.93|63.53|319
1749644100000|2025-06-11 12:15:00|64.18|63.78|63.91|63.51|64.2|63.8|63.79|63.39|286
1749644400000|2025-06-11 12:20:00|63.78|63.38|63.86|63.46|63.94|63.54|63.77|63.37|360
1749644700000|2025-06-11 12:25:00|63.87|63.47|64|63.6|64.08|63.68|63.78|63.38|295
1749645000000|2025-06-11 12:30:00|64.01|63.61|64.52|64.12|64.63|64.23|64.01|63.61|508
1749645300000|2025-06-11 12:35:00|64.57|64.17|64.46|64.06|64.71|64.31|64.41|64.01|389
1749645600000|2025-06-11 12:40:00|64.47|64.07|64.73|64.33|64.8|64.4|64.42|64.02|212
1749645900000|2025-06-11 12:45:00|64.74|64.34|64.58|64.18|64.76|64.36|64.49|64.09|293
1749646200000|2025-06-11 12:50:00|64.59|64.19|64.39|63.99|64.6|64.2|64.34|63.94|322
1749646500000|2025-06-11 12:55:00|64.38|63.98|64.64|64.24|64.67|64.27|64.32|63.92|331
1749646800000|2025-06-11 13:00:00|64.62|64.22|64.13|63.73|64.68|64.28|63.95|63.55|393
1749647100000|2025-06-11 13:05:00|64.15|63.75|64.4|64|64.44|64.04|63.99|63.59|302
1749647400000|2025-06-11 13:10:00|64.39|63.99|63.98|63.58|64.45|64.05|63.91|63.51|319
1749647700000|2025-06-11 13:15:00|63.97|63.57|64.15|63.75|64.2|63.8|63.95|63.55|320
1749648000000|2025-06-11 13:20:00|64.16|63.76|64.11|63.71|64.24|63.84|63.86|63.46|308
1749648300000|2025-06-11 13:25:00|64.1|63.7|64.35|63.95|64.43|64.03|64.02|63.62|364
1749648600000|2025-06-11 13:30:00|64.31|63.91|64.08|63.68|64.45|64.05|63.82|63.42|364
1749648900000|2025-06-11 13:35:00|64.07|63.67|64.14|63.74|64.34|63.94|64.01|63.61|356
1749649200000|2025-06-11 13:40:00|64.13|63.73|64.29|63.89|64.41|64.01|64.08|63.68|347
1749649500000|2025-06-11 13:45:00|64.28|63.88|64.13|63.73|64.39|63.99|63.92|63.52|360
1749649800000|2025-06-11 13:50:00|64.15|63.75|64.06|63.66|64.24|63.84|63.91|63.51|276
1749650100000|2025-06-11 13:55:00|64.05|63.65|63.89|63.49|64.08|63.68|63.8|63.4|239
1749650400000|2025-06-11 14:00:00|63.93|63.53|63.8|63.4|64.07|63.67|63.75|63.35|296
1749650700000|2025-06-11 14:05:00|63.82|63.42|64.01|63.61|64.07|63.67|63.64|63.24|266
1749651000000|2025-06-11 14:10:00|64.02|63.62|64.11|63.71|64.22|63.82|63.85|63.45|345
1749651300000|2025-06-11 14:15:00|64.12|63.72|64.71|64.31|64.73|64.33|64.05|63.65|301
1749651600000|2025-06-11 14:20:00|64.72|64.32|64.75|64.35|64.84|64.44|64.61|64.21|260
1749651900000|2025-06-11 14:25:00|64.76|64.36|64.69|64.29|64.82|64.42|64.56|64.16|345
1749652200000|2025-06-11 14:30:00|64.7|64.3|65.03|64.63|65.08|64.68|64.67|64.27|115
1749652500000|2025-06-11 14:35:00|65.01|64.61|64.81|64.41|65.13|64.73|64.8|64.4|385
1749652800000|2025-06-11 14:40:00|64.82|64.42|64.89|64.49|64.93|64.53|64.79|64.39|235
1749653100000|2025-06-11 14:45:00|64.9|64.5|64.93|64.53|65.17|64.77|64.8|64.4|285
1749653400000|2025-06-11 14:50:00|64.94|64.54|64.9|64.5|65.06|64.66|64.83|64.43|220
1749653700000|2025-06-11 14:55:00|64.88|64.48|64.42|64.02|64.96|64.56|64.33|63.93|282
1749654000000|2025-06-11 15:00:00|64.44|64.04|64.84|64.44|64.94|64.54|64.42|64.02|376
1749654300000|2025-06-11 15:05:00|64.83|64.43|64.65|64.25|65.07|64.67|64.65|64.25|323
1749654600000|2025-06-11 15:10:00|64.64|64.24|64.59|64.19|64.71|64.31|64.52|64.12|150
1749654900000|2025-06-11 15:15:00|64.58|64.18|64.69|64.29|64.83|64.43|64.57|64.17|333
1749655200000|2025-06-11 15:20:00|64.7|64.3|64.74|64.34|64.85|64.45|64.53|64.13|346
1749655500000|2025-06-11 15:25:00|64.71|64.31|65.08|64.68|65.12|64.72|64.62|64.22|356
1749655800000|2025-06-11 15:30:00|65.07|64.67|65.12|64.72|65.31|64.91|64.95|64.55|288
1749656100000|2025-06-11 15:35:00|65.11|64.71|65.14|64.74|65.33|64.93|65.04|64.64|362
1749656400000|2025-06-11 15:40:00|65.13|64.73|64.46|64.06|65.13|64.73|64.41|64.01|414
1749656700000|2025-06-11 15:45:00|64.47|64.07|64.48|64.08|64.8|64.4|64.41|64.01|350
1749657000000|2025-06-11 15:50:00|64.49|64.09|64.53|64.13|64.62|64.22|64.37|63.97|404
1749657300000|2025-06-11 15:55:00|64.46|64.06|64.94|64.54|65.05|64.65|64.43|64.03|383
1749657600000|2025-06-11 16:00:00|64.96|64.56|65.01|64.61|65.27|64.87|64.84|64.44|416
1749657900000|2025-06-11 16:05:00|65|64.6|65.28|64.88|65.38|64.98|64.77|64.37|427
1749658200000|2025-06-11 16:10:00|65.43|65.03|65.94|65.54|66.03|65.63|65.34|64.94|410
1749658500000|2025-06-11 16:15:00|65.92|65.52|65.36|64.96|66.01|65.61|65.15|64.75|406
1749658800000|2025-06-11 16:20:00|65.35|64.95|65.26|64.86|65.35|64.95|64.93|64.53|400
1749659100000|2025-06-11 16:25:00|65.25|64.85|65.47|65.07|65.53|65.13|65.01|64.61|392
1749659400000|2025-06-11 16:30:00|65.46|65.06|64.7|64.3|65.5|65.1|64.57|64.17|356
1749659700000|2025-06-11 16:35:00|64.6|64.2|64.7|64.3|64.76|64.36|64.58|64.18|329
1749660000000|2025-06-11 16:40:00|64.66|64.26|64.83|64.43|64.86|64.46|64.53|64.13|427
1749660300000|2025-06-11 16:45:00|64.82|64.42|64.65|64.25|65.05|64.65|64.53|64.13|418
1749660600000|2025-06-11 16:50:00|64.64|64.24|64.63|64.23|64.74|64.34|64.52|64.12|404
1749660900000|2025-06-11 16:55:00|64.62|64.22|64.49|64.09|64.68|64.28|64.44|64.04|331
1749661200000|2025-06-11 17:00:00|64.5|64.1|64.46|64.06|65.24|64.84|64.41|64.01|371
1749661500000|2025-06-11 17:05:00|64.48|64.08|64.56|64.16|64.72|64.32|64.38|63.98|348
1749661800000|2025-06-11 17:10:00|64.51|64.11|64.45|64.05|64.61|64.21|64.42|64.02|151
1749662100000|2025-06-11 17:15:00|64.44|64.04|64.32|63.92|64.46|64.06|64.18|63.78|251
1749662400000|2025-06-11 17:20:00|64.35|63.95|64.35|63.95|64.42|64.02|64.27|63.87|342
1749662700000|2025-06-11 17:25:00|64.34|63.94|64.3|63.9|64.49|64.09|64.27|63.87|315
1749663000000|2025-06-11 17:30:00|64.31|63.91|64.31|63.91|64.44|64.04|64.27|63.87|386
1749663300000|2025-06-11 17:35:00|64.26|63.86|64.51|64.11|64.53|64.13|64.25|63.85|234
1749663600000|2025-06-11 17:40:00|64.53|64.13|64.22|63.82|64.53|64.13|64.17|63.77|120
1749663900000|2025-06-11 17:45:00|64.15|63.75|64.07|63.67|64.36|63.96|63.92|63.52|437
1749664200000|2025-06-11 17:50:00|64.06|63.66|64.03|63.63|64.13|63.73|63.91|63.51|371
1749664500000|2025-06-11 17:55:00|64.1|63.7|64.03|63.63|64.14|63.74|63.88|63.48|411
1749664800000|2025-06-11 18:00:00|64.02|63.62|63.79|63.39|64.22|63.82|63.64|63.24|393
1749665100000|2025-06-11 18:05:00|63.73|63.33|64.02|63.62|64.02|63.62|63.69|63.29|442
1749665400000|2025-06-11 18:10:00|64|63.6|63.82|63.42|64.02|63.62|63.74|63.34|430
1749665700000|2025-06-11 18:15:00|63.81|63.41|63.71|63.31|63.88|63.48|63.62|63.22|382
1749666000000|2025-06-11 18:20:00|63.72|63.32|63.72|63.32|63.92|63.52|63.65|63.25|415
1749666300000|2025-06-11 18:25:00|63.74|63.34|63.75|63.35|63.9|63.5|63.66|63.26|420
1749666600000|2025-06-11 18:30:00|63.77|63.37|63.95|63.55|63.98|63.58|63.62|63.22|345
1749666900000|2025-06-11 18:35:00|63.96|63.56|64|63.6|64.03|63.63|63.92|63.52|212
1749667200000|2025-06-11 18:40:00|63.98|63.58|64.26|63.86|64.4|64|63.98|63.58|277
1749667500000|2025-06-11 18:45:00|64.28|63.88|64.07|63.67|64.32|63.92|64|63.6|328
1749667800000|2025-06-11 18:50:00|64.06|63.66|64.15|63.75|64.22|63.82|63.99|63.59|392
1749668100000|2025-06-11 18:55:00|64.13|63.73|64.14|63.74|64.24|63.84|63.98|63.58|394
1749668400000|2025-06-11 19:00:00|64.15|63.75|63.92|63.52|64.21|63.81|63.82|63.42|440
1749668700000|2025-06-11 19:05:00|63.93|63.53|63.96|63.56|64.06|63.66|63.73|63.33|460
1749669000000|2025-06-11 19:10:00|63.97|63.57|64.03|63.63|64.12|63.72|63.86|63.46|415
1749669300000|2025-06-11 19:15:00|64.04|63.64|64.1|63.7|64.21|63.81|63.96|63.56|367
1749669600000|2025-06-11 19:20:00|64.09|63.69|64.14|63.74|64.21|63.81|63.97|63.57|407
1749669900000|2025-06-11 19:25:00|64.13|63.73|64.29|63.89|64.32|63.92|64.07|63.67|384
1749670200000|2025-06-11 19:30:00|64.3|63.9|64.05|63.65|64.32|63.92|64|63.6|292
1749670500000|2025-06-11 19:35:00|64.06|63.66|63.91|63.51|64.16|63.76|63.86|63.46|438
1749670800000|2025-06-11 19:40:00|63.93|63.53|63.99|63.59|64.1|63.7|63.88|63.48|404
1749671100000|2025-06-11 19:45:00|64|63.6|63.84|63.44|64.12|63.72|63.78|63.38|443
1749671400000|2025-06-11 19:50:00|63.83|63.43|63.82|63.42|63.99|63.59|63.69|63.29|380
1749671700000|2025-06-11 19:55:00|63.84|63.44|63.83|63.43|63.87|63.47|63.69|63.29|343
1749672000000|2025-06-11 20:00:00|63.82|63.42|63.39|62.99|63.93|63.53|63.39|62.99|266
1749672300000|2025-06-11 20:05:00|63.43|63.03|63.49|63.09|63.49|63.09|63.43|63.03|13
1749672600000|2025-06-11 20:10:00|63.5|63.1|63.78|63.38|63.87|63.47|63.49|63.09|308
1749672900000|2025-06-11 20:15:00|63.79|63.39|64.06|63.66|64.1|63.7|63.76|63.36|345
1749673200000|2025-06-11 20:20:00|64.07|63.67|64.19|63.79|64.25|63.85|64.04|63.64|234
1749673500000|2025-06-11 20:25:00|64.2|63.8|64.18|63.78|64.28|63.88|64.13|63.73|359
1749673800000|2025-06-11 20:30:00|64.19|63.79|64.13|63.73|64.26|63.86|63.97|63.57|432
1749674100000|2025-06-11 20:35:00|64.14|63.74|63.95|63.55|64.15|63.75|63.86|63.46|241
1749674400000|2025-06-11 20:40:00|63.96|63.56|64.19|63.79|64.21|63.81|63.94|63.54|335
1749674700000|2025-06-11 20:45:00|64.18|63.78|63.93|63.53|64.24|63.84|63.84|63.44|283
1749675000000|2025-06-11 20:50:00|63.92|63.52|63.66|63.26|63.93|63.53|63.64|63.24|288
1749675300000|2025-06-11 20:55:00|63.67|63.27|63.67|63.27|63.78|63.38|63.58|63.18|241
1749675600000|2025-06-11 21:00:00|63.68|63.28|63.68|63.28|63.98|63.58|63.58|63.18|341
1749675900000|2025-06-11 21:05:00|63.69|63.29|63.98|63.58|64.02|63.62|63.65|63.25|304
1749676200000|2025-06-11 21:10:00|63.99|63.59|64.23|63.83|64.29|63.89|63.91|63.51|313
1749676500000|2025-06-11 21:15:00|64.28|63.88|64.2|63.8|64.29|63.89|64.13|63.73|331
1749676800000|2025-06-11 21:20:00|64.23|63.83|64.31|63.91|64.41|64.01|64.18|63.78|264
1749677100000|2025-06-11 21:25:00|64.32|63.92|64.16|63.76|64.34|63.94|64.09|63.69|345
1749677400000|2025-06-11 21:30:00|64.15|63.75|63.7|63.3|64.21|63.81|63.62|63.22|329
1749677700000|2025-06-11 21:35:00|63.71|63.31|63.46|63.06|63.73|63.33|63.43|63.03|183
1749678000000|2025-06-11 21:40:00|63.44|63.04|63.61|63.21|63.62|63.22|63.44|63.04|26
1749678300000|2025-06-11 21:45:00|63.62|63.22|63.52|63.12|63.63|63.23|63.51|63.11|76
1749678600000|2025-06-11 21:50:00|63.53|63.13|63.54|63.14|63.57|63.17|63.51|63.11|89
1749678900000|2025-06-11 21:55:00|63.52|63.12|63.03|62.63|63.63|63.23|62.98|62.58|337
1749679200000|2025-06-11 22:00:00|63.04|62.64|62.88|62.48|63.09|62.69|62.83|62.43|214
1749679500000|2025-06-11 22:05:00|62.92|62.52|63.24|62.84|63.25|62.85|62.88|62.48|151
1749679800000|2025-06-11 22:10:00|63.28|62.88|63.69|63.29|63.77|63.37|63.21|62.81|358
1749680100000|2025-06-11 22:15:00|63.7|63.3|63.35|62.95|63.74|63.34|63.29|62.89|343
1749680400000|2025-06-11 22:20:00|63.36|62.96|63.01|62.61|63.36|62.96|62.96|62.56|184
1749680700000|2025-06-11 22:25:00|63.02|62.62|63.11|62.71|63.23|62.83|62.96|62.56|279
1749681000000|2025-06-11 22:30:00|63.08|62.68|62.89|62.49|63.22|62.82|62.88|62.48|242
1749681300000|2025-06-11 22:35:00|62.94|62.54|62.83|62.43|62.97|62.57|62.82|62.42|52
1749681600000|2025-06-11 22:40:00|62.82|62.42|62.89|62.49|62.94|62.54|62.56|62.16|122
1749681900000|2025-06-11 22:45:00|62.9|62.5|62.93|62.53|63.07|62.67|62.9|62.5|233
1749682200000|2025-06-11 22:50:00|62.85|62.45|62.87|62.47|63.1|62.7|62.83|62.43|195
1749682500000|2025-06-11 22:55:00|62.89|62.49|63.23|62.83|63.24|62.84|62.82|62.42|255
1749682800000|2025-06-11 23:00:00|63.22|62.82|63.37|62.97|63.42|63.02|63.18|62.78|180
1749683100000|2025-06-11 23:05:00|63.39|62.99|63.71|63.31|63.82|63.42|63.33|62.93|225
1749683400000|2025-06-11 23:10:00|63.72|63.32|63.38|62.98|63.74|63.34|63.29|62.89|246
1749683700000|2025-06-11 23:15:00|63.41|63.01|63.67|63.27|63.7|63.3|63.41|63.01|313
1749684000000|2025-06-11 23:20:00|63.65|63.25|63.67|63.27|63.82|63.42|63.56|63.16|212
1749684300000|2025-06-11 23:25:00|63.66|63.26|63.66|63.26|63.88|63.48|63.6|63.2|213
1749684600000|2025-06-11 23:30:00|63.67|63.27|63.68|63.28|63.79|63.39|63.54|63.14|318
1749684900000|2025-06-11 23:35:00|63.7|63.3|63.6|63.2|63.75|63.35|63.53|63.13|299
1749685200000|2025-06-11 23:40:00|63.61|63.21|63.54|63.14|63.62|63.22|63.45|63.05|345
1749685500000|2025-06-11 23:45:00|63.55|63.15|63.52|63.12|63.59|63.19|63.43|63.03|329
1749685800000|2025-06-11 23:50:00|63.53|63.13|63.6|63.2|63.6|63.2|63.45|63.05|225
1749686100000|2025-06-11 23:55:00|63.59|63.19|63.57|63.17|63.6|63.2|63.53|63.13|55
1749686400000|2025-06-12 00:00:00|63.56|63.16|63.04|62.64|63.71|63.31|63.04|62.64|146
1749686700000|2025-06-12 00:05:00|63.06|62.66|62.68|62.28|63.12|62.72|62.59|62.19|138
1749687000000|2025-06-12 00:10:00|62.67|62.27|62.49|62.09|62.7|62.3|61.86|61.46|258
1749687300000|2025-06-12 00:15:00|62.51|62.11|62.4|62|62.53|62.13|62.23|61.83|336
1749687600000|2025-06-12 00:20:00|62.39|61.99|62.7|62.3|62.7|62.3|62|61.6|343
1749687900000|2025-06-12 00:25:00|62.69|62.29|62.15|61.75|62.71|62.31|62.06|61.66|300
1749688200000|2025-06-12 00:30:00|62.14|61.74|61.86|61.46|62.21|61.81|61.78|61.38|238
1749688500000|2025-06-12 00:35:00|61.87|61.47|61.99|61.59|62.05|61.65|61.53|61.13|266
1749688800000|2025-06-12 00:40:00|61.98|61.58|62.12|61.72|62.19|61.79|61.85|61.45|294
1749689100000|2025-06-12 00:45:00|62.13|61.73|62.12|61.72|62.28|61.88|62.04|61.64|315
1749689400000|2025-06-12 00:50:00|62.11|61.71|62.13|61.73|62.36|61.96|62.1|61.7|232
1749689700000|2025-06-12 00:55:00|62.14|61.74|62.13|61.73|62.24|61.84|61.98|61.58|252
1749690000000|2025-06-12 01:00:00|62.12|61.72|61.9|61.5|62.2|61.8|61.82|61.42|247
1749690300000|2025-06-12 01:05:00|61.91|61.51|62.29|61.89|62.32|61.92|61.81|61.41|263
1749690600000|2025-06-12 01:10:00|62.31|61.91|62.14|61.74|62.37|61.97|62.11|61.71|330
1749690900000|2025-06-12 01:15:00|62.15|61.75|62.22|61.82|62.26|61.86|61.98|61.58|219
1749691200000|2025-06-12 01:20:00|62.28|61.88|61.97|61.57|62.34|61.94|61.9|61.5|312
1749691500000|2025-06-12 01:25:00|61.96|61.56|62.02|61.62|62.2|61.8|61.9|61.5|257
1749691800000|2025-06-12 01:30:00|62.01|61.61|61.74|61.34|62.11|61.71|61.63|61.23|324
1749692100000|2025-06-12 01:35:00|61.65|61.25|61.91|61.51|61.91|61.51|61.59|61.19|253
1749692400000|2025-06-12 01:40:00|61.88|61.48|62.11|61.71|62.15|61.75|61.86|61.46|266
1749692700000|2025-06-12 01:45:00|62.1|61.7|62.12|61.72|62.17|61.77|61.93|61.53|359
1749693000000|2025-06-12 01:50:00|62.11|61.71|62.38|61.98|62.48|62.08|62.05|61.65|275
1749693300000|2025-06-12 01:55:00|62.39|61.99|62.48|62.08|62.57|62.17|62.35|61.95|368
1749693600000|2025-06-12 02:00:00|62.49|62.09|62.69|62.29|62.74|62.34|62.42|62.02|242
1749693900000|2025-06-12 02:05:00|62.71|62.31|62.58|62.18|62.74|62.34|62.51|62.11|267
1749694200000|2025-06-12 02:10:00|62.57|62.17|62.32|61.92|62.58|62.18|62.23|61.83|277
1749694500000|2025-06-12 02:15:00|62.3|61.9|61.99|61.59|62.32|61.92|61.9|61.5|313
1749694800000|2025-06-12 02:20:00|62.01|61.61|61.92|61.52|62.14|61.74|61.76|61.36|299
1749695100000|2025-06-12 02:25:00|61.97|61.57|61.98|61.58|62.03|61.63|61.84|61.44|273
1749695400000|2025-06-12 02:30:00|62.01|61.61|61.93|61.53|62.05|61.65|61.75|61.35|330
1749695700000|2025-06-12 02:35:00|61.91|61.51|61.98|61.58|61.98|61.58|61.82|61.42|282
1749696000000|2025-06-12 02:40:00|61.95|61.55|61.95|61.55|61.98|61.58|61.84|61.44|301
1749696300000|2025-06-12 02:45:00|61.9|61.5|62.02|61.62|62.04|61.64|61.82|61.42|344
1749696600000|2025-06-12 02:50:00|62.03|61.63|61.88|61.48|62.05|61.65|61.84|61.44|340
1749696900000|2025-06-12 02:55:00|61.89|61.49|61.88|61.48|61.98|61.58|61.77|61.37|292
1749697200000|2025-06-12 03:00:00|61.89|61.49|61.75|61.35|61.89|61.49|61.68|61.28|329
1749697500000|2025-06-12 03:05:00|61.76|61.36|61.67|61.27|61.79|61.39|61.57|61.17|262
1749697800000|2025-06-12 03:10:00|61.68|61.28|61.53|61.13|61.69|61.29|61.51|61.11|257
1749698100000|2025-06-12 03:15:00|61.52|61.12|61.61|61.21|61.65|61.25|61.49|61.09|281
1749698400000|2025-06-12 03:20:00|61.62|61.22|61.24|60.84|61.66|61.26|61.06|60.66|248
1749698700000|2025-06-12 03:25:00|61.22|60.82|61.22|60.82|61.29|60.89|60.97|60.57|312
1749699000000|2025-06-12 03:30:00|61.24|60.84|61.35|60.95|61.4|61|61.09|60.69|306
1749699300000|2025-06-12 03:35:00|61.37|60.97|61.46|61.06|61.49|61.09|61.3|60.9|330
1749699600000|2025-06-12 03:40:00|61.48|61.08|61.58|61.18|61.63|61.23|61.34|60.94|364
1749699900000|2025-06-12 03:45:00|61.6|61.2|61.72|61.32|61.76|61.36|61.53|61.13|338
1749700200000|2025-06-12 03:50:00|61.71|61.31|61.62|61.22|61.75|61.35|61.49|61.09|241
1749700500000|2025-06-12 03:55:00|61.64|61.24|61.51|61.11|61.71|61.31|61.49|61.09|189
1749700800000|2025-06-12 04:00:00|61.52|61.12|61.53|61.13|61.71|61.31|61.48|61.08|169
1749701100000|2025-06-12 04:05:00|61.55|61.15|61.67|61.27|61.71|61.31|61.48|61.08|237
1749701400000|2025-06-12 04:10:00|61.68|61.28|61.36|60.96|61.72|61.32|61.35|60.95|223
1749701700000|2025-06-12 04:15:00|61.37|60.97|61.31|60.91|61.41|61.01|61.29|60.89|96
1749702000000|2025-06-12 04:20:00|61.3|60.9|61.45|61.05|61.46|61.06|61.28|60.88|250
1749702300000|2025-06-12 04:25:00|61.43|61.03|61.52|61.12|61.63|61.23|61.41|61.01|415
1749702600000|2025-06-12 04:30:00|61.54|61.14|61.47|61.07|61.66|61.26|61.36|60.96|405
1749702900000|2025-06-12 04:35:00|61.46|61.06|61.38|60.98|61.55|61.15|61.32|60.92|268
1749703200000|2025-06-12 04:40:00|61.37|60.97|61.3|60.9|61.42|61.02|61.3|60.9|212
1749703500000|2025-06-12 04:45:00|61.32|60.92|61.47|61.07|61.74|61.34|61.25|60.85|454
1749703800000|2025-06-12 04:50:00|61.48|61.08|61.49|61.09|61.63|61.23|61.32|60.92|434
1749704100000|2025-06-12 04:55:00|61.47|61.07|61.51|61.11|61.63|61.23|61.34|60.94|421
1749704400000|2025-06-12 05:00:00|61.49|61.09|61.41|61.01|61.6|61.2|61.28|60.88|418
1749704700000|2025-06-12 05:05:00|61.42|61.02|61.35|60.95|61.58|61.18|61.22|60.82|452
1749705000000|2025-06-12 05:10:00|61.34|60.94|61.38|60.98|61.54|61.14|61.23|60.83|446
1749705300000|2025-06-12 05:15:00|61.39|60.99|61.55|61.15|61.66|61.26|61.31|60.91|430
1749705600000|2025-06-12 05:20:00|61.54|61.14|61.71|61.31|61.88|61.48|61.45|61.05|399
1749705900000|2025-06-12 05:25:00|61.73|61.33|61.75|61.35|61.88|61.48|61.64|61.24|380
1749706200000|2025-06-12 05:30:00|61.73|61.33|61.8|61.4|61.86|61.46|61.6|61.2|366
1749706500000|2025-06-12 05:35:00|61.68|61.28|61.78|61.38|61.86|61.46|61.63|61.23|398
1749706800000|2025-06-12 05:40:00|61.77|61.37|61.36|60.96|61.77|61.37|61.32|60.92|358
1749707100000|2025-06-12 05:45:00|61.43|61.03|61.52|61.12|61.64|61.24|61.34|60.94|342
1749707400000|2025-06-12 05:50:00|61.53|61.13|61.5|61.1|61.69|61.29|61.32|60.92|381
1749707700000|2025-06-12 05:55:00|61.51|61.11|61.38|60.98|61.58|61.18|61.32|60.92|391
1749708000000|2025-06-12 06:00:00|61.36|60.96|61.43|61.03|61.63|61.23|61.26|60.86|432
1749708300000|2025-06-12 06:05:00|61.42|61.02|61.38|60.98|61.58|61.18|61.25|60.85|397
1749708600000|2025-06-12 06:10:00|61.37|60.97|61.21|60.81|61.44|61.04|61.12|60.72|346
1749708900000|2025-06-12 06:15:00|61.2|60.8|61.19|60.79|61.39|60.99|61.02|60.62|436
1749709200000|2025-06-12 06:20:00|61.18|60.78|61.33|60.93|61.4|61|60.98|60.58|443
1749709500000|2025-06-12 06:25:00|61.35|60.95|61.25|60.85|61.44|61.04|61.11|60.71|413
1749709800000|2025-06-12 06:30:00|61.23|60.83|61.44|61.04|61.52|61.12|61.19|60.79|440
1749710100000|2025-06-12 06:35:00|61.47|61.07|61.59|61.19|61.81|61.41|61.33|60.93|492
1749710400000|2025-06-12 06:40:00|61.61|61.21|61.68|61.28|61.85|61.45|61.54|61.14|436
1749710700000|2025-06-12 06:45:00|61.63|61.23|61.47|61.07|61.7|61.3|61.41|61.01|399
1749711000000|2025-06-12 06:50:00|61.53|61.13|61.58|61.18|61.64|61.24|61.47|61.07|97
1749711300000|2025-06-12 06:55:00|61.63|61.23|61.65|61.25|61.68|61.28|61.53|61.13|146
1749711600000|2025-06-12 07:00:00|61.63|61.23|61.48|61.08|61.74|61.34|61.45|61.05|187
1749711900000|2025-06-12 07:05:00|61.47|61.07|61.47|61.07|61.47|61.07|61.47|61.07|1
1749712500000|2025-06-12 07:15:00|61.25|60.85|61.24|60.84|61.27|60.87|61.24|60.84|12
1749712800000|2025-06-12 07:20:00|61.25|60.85|61.24|60.84|61.26|60.86|61.24|60.84|19
1749713100000|2025-06-12 07:25:00|61.25|60.85|61.24|60.84|61.27|60.87|61.24|60.84|9
1749713400000|2025-06-12 07:30:00|61.25|60.85|61.24|60.84|61.27|60.87|61.24|60.84|9
1749713700000|2025-06-12 07:35:00|61.25|60.85|61.26|60.86|61.27|60.87|61.24|60.84|19
1749714000000|2025-06-12 07:40:00|61.24|60.84|61.07|60.67|61.25|60.85|61.04|60.64|47
1749714300000|2025-06-12 07:45:00|61.09|60.69|61.15|60.75|61.2|60.8|61.07|60.67|69
1749714600000|2025-06-12 07:50:00|61.16|60.76|61.16|60.76|61.22|60.82|61.08|60.68|79
1749714900000|2025-06-12 07:55:00|61.17|60.77|61.22|60.82|61.23|60.83|61.08|60.68|70
1749715200000|2025-06-12 08:00:00|61.11|60.71|61.01|60.61|61.22|60.82|61|60.6|43
1749715500000|2025-06-12 08:05:00|61|60.6|60.88|60.48|61.1|60.7|60.77|60.37|116
1749715800000|2025-06-12 08:10:00|60.89|60.49|61.01|60.61|61.02|60.62|60.87|60.47|38
1749716100000|2025-06-12 08:15:00|61|60.6|60.97|60.57|61.01|60.61|60.91|60.51|29
1749716400000|2025-06-12 08:20:00|61.01|60.61|61.02|60.62|61.03|60.63|61.01|60.61|16
1749716700000|2025-06-12 08:25:00|61.01|60.61|61.16|60.76|61.2|60.8|60.97|60.57|76
1749717000000|2025-06-12 08:30:00|61.19|60.79|61.09|60.69|61.2|60.8|61.01|60.61|244
1749717300000|2025-06-12 08:35:00|61.11|60.71|61.1|60.7|61.18|60.78|61.02|60.62|201
1749717600000|2025-06-12 08:40:00|61.11|60.71|61.2|60.8|61.29|60.89|61.09|60.69|94
1749717900000|2025-06-12 08:45:00|61.15|60.75|61.14|60.74|61.2|60.8|61.02|60.62|200
1749718200000|2025-06-12 08:50:00|61.13|60.73|61.21|60.81|61.21|60.81|61.13|60.73|44
1749718500000|2025-06-12 08:55:00|61.22|60.82|61.18|60.78|61.23|60.83|61.18|60.78|45
1749718800000|2025-06-12 09:00:00|61.19|60.79|61.4|61|61.53|61.13|61.18|60.78|133
1749719100000|2025-06-12 09:05:00|61.39|60.99|61.3|60.9|61.49|61.09|61.25|60.85|289
1749719400000|2025-06-12 09:10:00|61.41|61.01|61.18|60.78|61.45|61.05|61.15|60.75|270
1749719700000|2025-06-12 09:15:00|61.19|60.79|61.26|60.86|61.29|60.89|61.08|60.68|176
1749720000000|2025-06-12 09:20:00|61.29|60.89|61.28|60.88|61.32|60.92|61.26|60.86|154
1749720300000|2025-06-12 09:25:00|61.27|60.87|61.27|60.87|61.37|60.97|61.25|60.85|160
1749720600000|2025-06-12 09:30:00|61.28|60.88|61.33|60.93|61.41|61.01|61.27|60.87|171
1749720900000|2025-06-12 09:35:00|61.34|60.94|61.3|60.9|61.46|61.06|61.29|60.89|219
1749721200000|2025-06-12 09:40:00|61.33|60.93|61.13|60.73|61.33|60.93|61.13|60.73|230
1749721500000|2025-06-12 09:45:00|61.08|60.68|61.07|60.67|61.22|60.82|60.9|60.5|262
1749721800000|2025-06-12 09:50:00|61.08|60.68|60.92|60.52|61.09|60.69|60.88|60.48|228
1749722100000|2025-06-12 09:55:00|60.91|60.51|60.97|60.57|61.09|60.69|60.91|60.51|219
1749722400000|2025-06-12 10:00:00|60.98|60.58|60.81|60.41|61.11|60.71|60.79|60.39|242
1749722700000|2025-06-12 10:05:00|60.79|60.39|60.79|60.39|60.85|60.45|60.69|60.29|182
1749723000000|2025-06-12 10:10:00|60.8|60.4|60.81|60.41|60.92|60.52|60.73|60.33|208
1749723300000|2025-06-12 10:15:00|60.8|60.4|60.83|60.43|60.89|60.49|60.66|60.26|241
1749723600000|2025-06-12 10:20:00|60.8|60.4|60.74|60.34|60.97|60.57|60.74|60.34|265
1749723900000|2025-06-12 10:25:00|60.73|60.33|60.73|60.33|60.79|60.39|60.65|60.25|108
1749724200000|2025-06-12 10:30:00|60.76|60.36|60.72|60.32|60.97|60.57|60.69|60.29|183
1749724500000|2025-06-12 10:35:00|60.71|60.31|60.69|60.29|60.81|60.41|60.67|60.27|170
1749724800000|2025-06-12 10:40:00|60.7|60.3|60.7|60.3|60.79|60.39|60.67|60.27|99
1749725100000|2025-06-12 10:45:00|60.69|60.29|60.7|60.3|60.81|60.41|60.68|60.28|198
1749725400000|2025-06-12 10:50:00|60.69|60.29|60.63|60.23|60.75|60.35|60.56|60.16|111
1749725700000|2025-06-12 10:55:00|60.62|60.22|60.58|60.18|60.7|60.3|60.39|59.99|224
1749726000000|2025-06-12 11:00:00|60.57|60.17|60.61|60.21|60.73|60.33|60.46|60.06|287
1749726300000|2025-06-12 11:05:00|60.58|60.18|60.5|60.1|60.64|60.24|60.49|60.09|224
1749726600000|2025-06-12 11:10:00|60.51|60.11|60.51|60.11|60.61|60.21|60.44|60.04|242
1749726900000|2025-06-12 11:15:00|60.54|60.14|60.34|59.94|60.54|60.14|60.31|59.91|205
1749727200000|2025-06-12 11:20:00|60.36|59.96|60.13|59.73|60.39|59.99|60.12|59.72|143
1749727500000|2025-06-12 11:25:00|60.15|59.75|60.04|59.64|60.17|59.77|60.02|59.62|254
1749727800000|2025-06-12 11:30:00|60.05|59.65|59.98|59.58|60.14|59.74|59.97|59.57|233
1749728100000|2025-06-12 11:35:00|60|59.6|60.02|59.62|60.14|59.74|59.94|59.54|254
1749728400000|2025-06-12 11:40:00|60.01|59.61|60.2|59.8|60.26|59.86|59.97|59.57|289
1749728700000|2025-06-12 11:45:00|60.19|59.79|60.11|59.71|60.3|59.9|60.08|59.68|288
1749729000000|2025-06-12 11:50:00|60.12|59.72|60.11|59.71|60.25|59.85|60.02|59.62|289
1749729300000|2025-06-12 11:55:00|60.1|59.7|60.12|59.72|60.22|59.82|60.06|59.66|275
1749729600000|2025-06-12 12:00:00|60.14|59.74|60.34|59.94|60.39|59.99|60.03|59.63|261
1749729900000|2025-06-12 12:05:00|60.31|59.91|60.03|59.63|60.38|59.98|60.02|59.62|267
1749730200000|2025-06-12 12:10:00|60.04|59.64|60.1|59.7|60.16|59.76|59.97|59.57|242
1749730500000|2025-06-12 12:15:00|60.09|59.69|60.18|59.78|60.29|59.89|59.99|59.59|280
1749730800000|2025-06-12 12:20:00|60.17|59.77|60.25|59.85|60.36|59.96|60.02|59.62|223
1749731100000|2025-06-12 12:25:00|60.26|59.86|60.29|59.89|60.41|60.01|60.19|59.79|193
1749731400000|2025-06-12 12:30:00|60.25|59.85|60.47|60.07|60.51|60.11|60.21|59.81|175
1749731700000|2025-06-12 12:35:00|60.46|60.06|60.6|60.2|60.66|60.26|60.45|60.05|134
1749732000000|2025-06-12 12:40:00|60.63|60.23|60.61|60.21|60.67|60.27|60.58|60.18|158
1749732300000|2025-06-12 12:45:00|60.62|60.22|60.48|60.08|60.66|60.26|60.46|60.06|171
1749732600000|2025-06-12 12:50:00|60.49|60.09|60.55|60.15|60.62|60.22|60.41|60.01|207
1749732900000|2025-06-12 12:55:00|60.54|60.14|60.52|60.12|60.68|60.28|60.42|60.02|223
1749733200000|2025-06-12 13:00:00|60.53|60.13|60.66|60.26|60.68|60.28|60.44|60.04|193
1749733500000|2025-06-12 13:05:00|60.62|60.22|60.65|60.25|60.69|60.29|60.59|60.19|127
1749733800000|2025-06-12 13:10:00|60.66|60.26|60.62|60.22|60.8|60.4|60.6|60.2|181
1749734100000|2025-06-12 13:15:00|60.61|60.21|60.85|60.45|60.91|60.51|60.59|60.19|273
1749734400000|2025-06-12 13:20:00|60.83|60.43|60.67|60.27|60.9|60.5|60.57|60.17|259
1749734700000|2025-06-12 13:25:00|60.64|60.24|60.49|60.09|60.71|60.31|60.4|60|254
1749735000000|2025-06-12 13:30:00|60.5|60.1|60.57|60.17|60.67|60.27|60.34|59.94|240
1749735300000|2025-06-12 13:35:00|60.59|60.19|60.32|59.92|60.64|60.24|60.31|59.91|262
1749735600000|2025-06-12 13:40:00|60.33|59.93|60.4|60|60.54|60.14|60.27|59.87|167
1749735900000|2025-06-12 13:45:00|60.39|59.99|60.26|59.86|60.4|60|60.17|59.77|198
1749736200000|2025-06-12 13:50:00|60.25|59.85|60.2|59.8|60.37|59.97|60.12|59.72|245
1749736500000|2025-06-12 13:55:00|60.21|59.81|60.13|59.73|60.27|59.87|60.11|59.71|202
1749736800000|2025-06-12 14:00:00|60.11|59.71|60.49|60.09|60.56|60.16|60.11|59.71|204
1749737100000|2025-06-12 14:05:00|60.34|59.94|60.26|59.86|60.34|59.94|60.11|59.71|185
1749737400000|2025-06-12 14:10:00|60.25|59.85|60.62|60.22|60.7|60.3|60.22|59.82|193
1749737700000|2025-06-12 14:15:00|60.4|60|60.21|59.81|60.95|60.55|60.12|59.72|255
1749738000000|2025-06-12 14:20:00|60.2|59.8|60.17|59.77|60.27|59.87|60.15|59.75|161
1749738300000|2025-06-12 14:25:00|60.22|59.82|60.19|59.79|60.29|59.89|60.14|59.74|192
1749738600000|2025-06-12 14:30:00|60.22|59.82|60.17|59.77|60.23|59.83|60.12|59.72|173
1749738900000|2025-06-12 14:35:00|60.16|59.76|60.14|59.74|60.26|59.86|60.13|59.73|160
1749739200000|2025-06-12 14:40:00|60.15|59.75|60.5|60.1|60.54|60.14|60.13|59.73|99
1749739500000|2025-06-12 14:45:00|60.49|60.09|60.12|59.72|61.86|61.46|60.03|59.63|188
1749739800000|2025-06-12 14:50:00|60.13|59.73|60.17|59.77|60.2|59.8|60.1|59.7|62
1749740100000|2025-06-12 14:55:00|60.16|59.76|60.16|59.76|60.25|59.85|60.14|59.74|71
1749740400000|2025-06-12 15:00:00|60.17|59.77|60.06|59.66|60.24|59.84|60.04|59.64|97
1749740700000|2025-06-12 15:05:00|60.1|59.7|60.1|59.7|60.3|59.9|60.06|59.66|269
1749741000000|2025-06-12 15:10:00|60.09|59.69|60|59.6|60.25|59.85|60|59.6|245
1749741300000|2025-06-12 15:15:00|60.01|59.61|59.71|59.31|60.33|59.93|59.49|59.09|166
1749741600000|2025-06-12 15:20:00|59.67|59.27|59.22|58.82|59.68|59.28|59.18|58.78|188
1749741900000|2025-06-12 15:25:00|59.11|58.71|59.26|58.86|59.33|58.93|59.1|58.7|217
1749742200000|2025-06-12 15:30:00|59.25|58.85|59.1|58.7|59.27|58.87|59.06|58.66|200
1749742500000|2025-06-12 15:35:00|59.09|58.69|58.98|58.58|59.25|58.85|58.97|58.57|103
1749742800000|2025-06-12 15:40:00|59.03|58.63|59.06|58.66|59.17|58.77|58.99|58.59|159
1749743100000|2025-06-12 15:45:00|59.07|58.67|58.46|58.06|59.1|58.7|58.45|58.05|147
1749743400000|2025-06-12 15:50:00|58.45|58.05|58.18|57.78|58.61|58.21|58.18|57.78|64
1749743700000|2025-06-12 15:55:00|58.23|57.83|58.51|58.11|58.54|58.14|58.17|57.77|128
1749744000000|2025-06-12 16:00:00|58.33|57.93|58.23|57.83|58.59|58.19|58.22|57.82|188
1749744300000|2025-06-12 16:05:00|58.24|57.84|58.06|57.66|58.51|58.11|58.06|57.66|62
1749744600000|2025-06-12 16:10:00|58.08|57.68|57.77|57.37|58.08|57.68|57.7|57.3|31
1749744900000|2025-06-12 16:15:00|57.69|57.29|57.7|57.3|57.99|57.59|57.04|56.64|272
1749745200000|2025-06-12 16:20:00|57.69|57.29|57.61|57.21|57.8|57.4|57.36|56.96|294
1749745500000|2025-06-12 16:25:00|57.62|57.22|57.95|57.55|57.97|57.57|57.55|57.15|233
1749745800000|2025-06-12 16:30:00|57.96|57.56|57.9|57.5|58.05|57.65|57.72|57.32|170
1749746100000|2025-06-12 16:35:00|57.96|57.56|57.94|57.54|58.24|57.84|57.89|57.49|173
1749746400000|2025-06-12 16:40:00|57.92|57.52|57.96|57.56|58.1|57.7|57.9|57.5|200
1749746700000|2025-06-12 16:45:00|57.95|57.55|58.12|57.72|58.15|57.75|57.92|57.52|219
1749747000000|2025-06-12 16:50:00|58.13|57.73|58.18|57.78|58.29|57.89|57.96|57.56|174
1749747300000|2025-06-12 16:55:00|58.19|57.79|58.36|57.96|58.57|58.17|58.07|57.67|150
1749747600000|2025-06-12 17:00:00|58.32|57.92|58.49|58.09|58.49|58.09|58.2|57.8|177
1749747900000|2025-06-12 17:05:00|58.48|58.08|58.62|58.22|58.73|58.33|58.42|58.02|264
1749748200000|2025-06-12 17:10:00|58.64|58.24|58.63|58.23|58.82|58.42|58.3|57.9|257
1749748500000|2025-06-12 17:15:00|58.62|58.22|58.62|58.22|58.76|58.36|58.46|58.06|197
1749748800000|2025-06-12 17:20:00|58.64|58.24|58.58|58.18|58.67|58.27|58.42|58.02|146
1749749100000|2025-06-12 17:25:00|58.57|58.17|58.62|58.22|58.66|58.26|58.48|58.08|138
1749749400000|2025-06-12 17:30:00|58.63|58.23|58.81|58.41|58.93|58.53|58.59|58.19|111
1749749700000|2025-06-12 17:35:00|58.79|58.39|58.84|58.44|58.91|58.51|58.77|58.37|107
1749750000000|2025-06-12 17:40:00|58.83|58.43|58.94|58.54|59|58.6|58.81|58.41|167
1749750300000|2025-06-12 17:45:00|58.93|58.53|58.9|58.5|59|58.6|58.87|58.47|129
1749750600000|2025-06-12 17:50:00|58.91|58.51|58.89|58.49|59.02|58.62|58.78|58.38|179
1749750900000|2025-06-12 17:55:00|58.88|58.48|58.84|58.44|58.89|58.49|58.6|58.2|151
1749751200000|2025-06-12 18:00:00|58.83|58.43|58.85|58.45|58.95|58.55|58.78|58.38|116
1749751500000|2025-06-12 18:05:00|58.84|58.44|58.76|58.36|58.85|58.45|58.73|58.33|102
1749751800000|2025-06-12 18:10:00|58.79|58.39|58.71|58.31|58.86|58.46|58.68|58.28|105
1749752100000|2025-06-12 18:15:00|58.69|58.29|58.34|57.94|58.86|58.46|58.32|57.92|200
1749752400000|2025-06-12 18:20:00|58.33|57.93|58.22|57.82|58.39|57.99|58.22|57.82|65
1749752700000|2025-06-12 18:25:00|58.21|57.81|58.24|57.84|58.24|57.84|58.21|57.81|39
1749753000000|2025-06-12 18:30:00|58.23|57.83|58.24|57.84|58.25|57.85|58.2|57.8|32
1749753300000|2025-06-12 18:35:00|58.25|57.85|58.26|57.86|58.29|57.89|58.24|57.84|87
1749753600000|2025-06-12 18:40:00|58.27|57.87|58.23|57.83|58.27|57.87|58.22|57.82|47
1749753900000|2025-06-12 18:45:00|58.22|57.82|57.92|57.52|58.23|57.83|57.86|57.46|136
1749754200000|2025-06-12 18:50:00|57.87|57.47|58.2|57.8|58.24|57.84|57.87|57.47|83
1749754500000|2025-06-12 18:55:00|58.19|57.79|58.2|57.8|58.23|57.83|58.17|57.77|37
1749754800000|2025-06-12 19:00:00|58.19|57.79|58.22|57.82|58.22|57.82|58.16|57.76|63
1749755100000|2025-06-12 19:05:00|58.21|57.81|58.11|57.71|58.21|57.81|57.99|57.59|66
1749755400000|2025-06-12 19:10:00|58.12|57.72|58.03|57.63|58.16|57.76|57.99|57.59|101
1749755700000|2025-06-12 19:15:00|58.04|57.64|57.99|57.59|58.3|57.9|57.99|57.59|123
1749756000000|2025-06-12 19:20:00|58|57.6|58.03|57.63|58.15|57.75|57.98|57.58|180
1749756300000|2025-06-12 19:25:00|58.02|57.62|58.06|57.66|58.16|57.76|57.99|57.59|196
1749756600000|2025-06-12 19:30:00|58.07|57.67|58.08|57.68|58.13|57.73|57.94|57.54|229
1749756900000|2025-06-12 19:35:00|58.02|57.62|57.9|57.5|58.04|57.64|57.83|57.43|141
1749757200000|2025-06-12 19:40:00|57.89|57.49|57.87|57.47|58.3|57.9|57.76|57.36|194
1749757500000|2025-06-12 19:45:00|57.86|57.46|57.57|57.17|58.03|57.63|57.57|57.17|220
1749757800000|2025-06-12 19:50:00|57.56|57.16|57.33|56.93|57.61|57.21|57.27|56.87|214
1749758100000|2025-06-12 19:55:00|57.32|56.92|57.36|56.96|57.66|57.26|57.1|56.7|200
1749758400000|2025-06-12 20:00:00|57.32|56.92|57.13|56.73|57.43|57.03|57.07|56.67|112
1749758700000|2025-06-12 20:05:00|57.12|56.72|57.17|56.77|57.27|56.87|57.1|56.7|141
1749759000000|2025-06-12 20:10:00|57.16|56.76|56.99|56.59|57.17|56.77|56.99|56.59|110
1749759300000|2025-06-12 20:15:00|57.04|56.64|57.08|56.68|57.16|56.76|56.96|56.56|128
1749759600000|2025-06-12 20:20:00|57.07|56.67|57.03|56.63|57.12|56.72|56.98|56.58|95
1749759900000|2025-06-12 20:25:00|57.02|56.62|57.06|56.66|57.09|56.69|56.93|56.53|94
1749760200000|2025-06-12 20:30:00|57.05|56.65|56.68|56.28|57.53|57.13|56.57|56.17|77
1749760500000|2025-06-12 20:35:00|56.69|56.29|56.72|56.32|56.74|56.34|56.68|56.28|55
1749760800000|2025-06-12 20:40:00|56.68|56.28|56.39|55.99|56.71|56.31|56.38|55.98|98
1749761100000|2025-06-12 20:45:00|56.45|56.05|55.65|55.25|56.53|56.13|55.55|55.15|108
1749761400000|2025-06-12 20:50:00|55.64|55.24|55.32|54.92|55.65|55.25|55.23|54.83|147
1749761700000|2025-06-12 20:55:00|55.37|54.97|55.68|55.28|55.78|55.38|55.36|54.96|151
1749762000000|2025-06-12 21:00:00|55.69|55.29|55.91|55.51|56.19|55.79|55.58|55.18|258
1749762300000|2025-06-12 21:05:00|55.9|55.5|55.78|55.38|56.16|55.76|55.7|55.3|123
1749762600000|2025-06-12 21:10:00|55.8|55.4|56.06|55.66|56.15|55.75|55.8|55.4|53
1749762900000|2025-06-12 21:15:00|55.93|55.53|56.11|55.71|56.38|55.98|55.93|55.53|45
1749763200000|2025-06-12 21:20:00|56.12|55.72|56.23|55.83|56.24|55.84|56.11|55.71|45
1749763500000|2025-06-12 21:25:00|56.24|55.84|56.45|56.05|56.59|56.19|56.22|55.82|45
1749763800000|2025-06-12 21:30:00|56.49|56.09|56.39|55.99|56.5|56.1|56.38|55.98|19
1749764100000|2025-06-12 21:35:00|56.37|55.97|56.39|55.99|56.39|55.99|56.37|55.97|2
1749764400000|2025-06-12 21:40:00|56.4|56|56.45|56.05|56.46|56.06|56.39|55.99|9
1749764700000|2025-06-12 21:45:00|56.46|56.06|56.45|56.05|56.48|56.08|56.45|56.05|8
1749765300000|2025-06-12 21:55:00|56.46|56.06|56.29|55.89|56.46|56.06|56.29|55.89|19
1749765600000|2025-06-12 22:00:00|56.3|55.9|56.29|55.89|56.3|55.9|56.27|55.87|15
1749765900000|2025-06-12 22:05:00|56.3|55.9|56.38|55.98|56.57|56.17|56.29|55.89|40
1749766200000|2025-06-12 22:10:00|56.39|55.99|56.39|55.99|56.39|55.99|56.33|55.93|67
1749766500000|2025-06-12 22:15:00|56.38|55.98|56.33|55.93|56.39|55.99|56.33|55.93|45
1749766800000|2025-06-12 22:20:00|56.34|55.94|56.34|55.94|56.37|55.97|56.32|55.92|55
1749767100000|2025-06-12 22:25:00|56.33|55.93|56.29|55.89|56.34|55.94|56.29|55.89|28
1749767400000|2025-06-12 22:30:00|56.3|55.9|56.22|55.82|56.32|55.92|56.15|55.75|46
1749767700000|2025-06-12 22:35:00|56.19|55.79|56.2|55.8|56.29|55.89|56.1|55.7|90
1749768000000|2025-06-12 22:40:00|56.15|55.75|56|55.6|56.26|55.86|55.98|55.58|57
1749768300000|2025-06-12 22:45:00|56.01|55.61|56.09|55.69|56.15|55.75|55.95|55.55|143
1749768600000|2025-06-12 22:50:00|56.1|55.7|56.18|55.78|56.25|55.85|56.04|55.64|134
1749768900000|2025-06-12 22:55:00|56.13|55.73|56.26|55.86|56.31|55.91|56.05|55.65|129
1749769200000|2025-06-12 23:00:00|56.22|55.82|56.28|55.88|56.42|56.02|56.2|55.8|163
1749769500000|2025-06-12 23:05:00|56.29|55.89|56.54|56.14|56.54|56.14|56.27|55.87|74
1749769800000|2025-06-12 23:10:00|56.57|56.17|56.54|56.14|56.59|56.19|56.54|56.14|5
1749770100000|2025-06-12 23:15:00|56.58|56.18|56.64|56.24|56.64|56.24|56.58|56.18|8
1749770400000|2025-06-12 23:20:00|56.63|56.23|56.64|56.24|56.65|56.25|56.61|56.21|15
1749770700000|2025-06-12 23:25:00|56.63|56.23|56.64|56.24|56.66|56.26|56.63|56.23|24
1749771000000|2025-06-12 23:30:00|56.65|56.25|56.85|56.45|56.95|56.55|56.64|56.24|127
1749771300000|2025-06-12 23:35:00|56.8|56.4|56.91|56.51|56.97|56.57|56.8|56.4|117
1749771600000|2025-06-12 23:40:00|56.92|56.52|56.94|56.54|56.95|56.55|56.83|56.43|121
1749771900000|2025-06-12 23:45:00|56.88|56.48|56.96|56.56|56.97|56.57|56.86|56.46|108
1749772200000|2025-06-12 23:50:00|56.9|56.5|56.91|56.51|56.98|56.58|56.86|56.46|101
1749772500000|2025-06-12 23:55:00|56.92|56.52|56.81|56.41|57.11|56.71|56.8|56.4|108
1749686400000|2025-06-12 00:00:00|63.56|63.16|63.04|62.64|63.71|63.31|63.04|62.64|146
1749686700000|2025-06-12 00:05:00|63.06|62.66|62.68|62.28|63.12|62.72|62.59|62.19|138
1749687000000|2025-06-12 00:10:00|62.67|62.27|62.49|62.09|62.7|62.3|61.86|61.46|258
1749687300000|2025-06-12 00:15:00|62.51|62.11|62.4|62|62.53|62.13|62.23|61.83|336
1749687600000|2025-06-12 00:20:00|62.39|61.99|62.7|62.3|62.7|62.3|62|61.6|343
1749687900000|2025-06-12 00:25:00|62.69|62.29|62.15|61.75|62.71|62.31|62.06|61.66|300
1749688200000|2025-06-12 00:30:00|62.14|61.74|61.86|61.46|62.21|61.81|61.78|61.38|238
1749688500000|2025-06-12 00:35:00|61.87|61.47|61.99|61.59|62.05|61.65|61.53|61.13|266
1749688800000|2025-06-12 00:40:00|61.98|61.58|62.12|61.72|62.19|61.79|61.85|61.45|294
1749689100000|2025-06-12 00:45:00|62.13|61.73|62.12|61.72|62.28|61.88|62.04|61.64|315
1749689400000|2025-06-12 00:50:00|62.11|61.71|62.13|61.73|62.36|61.96|62.1|61.7|232
1749689700000|2025-06-12 00:55:00|62.14|61.74|62.13|61.73|62.24|61.84|61.98|61.58|252
1749690000000|2025-06-12 01:00:00|62.12|61.72|61.9|61.5|62.2|61.8|61.82|61.42|247
1749690300000|2025-06-12 01:05:00|61.91|61.51|62.29|61.89|62.32|61.92|61.81|61.41|263
1749690600000|2025-06-12 01:10:00|62.31|61.91|62.14|61.74|62.37|61.97|62.11|61.71|330
1749690900000|2025-06-12 01:15:00|62.15|61.75|62.22|61.82|62.26|61.86|61.98|61.58|219
1749691200000|2025-06-12 01:20:00|62.28|61.88|61.97|61.57|62.34|61.94|61.9|61.5|312
1749691500000|2025-06-12 01:25:00|61.96|61.56|62.02|61.62|62.2|61.8|61.9|61.5|257
1749691800000|2025-06-12 01:30:00|62.01|61.61|61.74|61.34|62.11|61.71|61.63|61.23|324
1749692100000|2025-06-12 01:35:00|61.65|61.25|61.91|61.51|61.91|61.51|61.59|61.19|253
1749692400000|2025-06-12 01:40:00|61.88|61.48|62.11|61.71|62.15|61.75|61.86|61.46|266
1749692700000|2025-06-12 01:45:00|62.1|61.7|62.12|61.72|62.17|61.77|61.93|61.53|359
1749693000000|2025-06-12 01:50:00|62.11|61.71|62.38|61.98|62.48|62.08|62.05|61.65|275
1749693300000|2025-06-12 01:55:00|62.39|61.99|62.48|62.08|62.57|62.17|62.35|61.95|368
1749693600000|2025-06-12 02:00:00|62.49|62.09|62.69|62.29|62.74|62.34|62.42|62.02|242
1749693900000|2025-06-12 02:05:00|62.71|62.31|62.58|62.18|62.74|62.34|62.51|62.11|267
1749694200000|2025-06-12 02:10:00|62.57|62.17|62.32|61.92|62.58|62.18|62.23|61.83|277
1749694500000|2025-06-12 02:15:00|62.3|61.9|61.99|61.59|62.32|61.92|61.9|61.5|313
1749694800000|2025-06-12 02:20:00|62.01|61.61|61.92|61.52|62.14|61.74|61.76|61.36|299
1749695100000|2025-06-12 02:25:00|61.97|61.57|61.98|61.58|62.03|61.63|61.84|61.44|273
1749695400000|2025-06-12 02:30:00|62.01|61.61|61.93|61.53|62.05|61.65|61.75|61.35|330
1749695700000|2025-06-12 02:35:00|61.91|61.51|61.98|61.58|61.98|61.58|61.82|61.42|282
1749696000000|2025-06-12 02:40:00|61.95|61.55|61.95|61.55|61.98|61.58|61.84|61.44|301
1749696300000|2025-06-12 02:45:00|61.9|61.5|62.02|61.62|62.04|61.64|61.82|61.42|344
1749696600000|2025-06-12 02:50:00|62.03|61.63|61.88|61.48|62.05|61.65|61.84|61.44|340
1749696900000|2025-06-12 02:55:00|61.89|61.49|61.88|61.48|61.98|61.58|61.77|61.37|292
1749697200000|2025-06-12 03:00:00|61.89|61.49|61.75|61.35|61.89|61.49|61.68|61.28|329
1749697500000|2025-06-12 03:05:00|61.76|61.36|61.67|61.27|61.79|61.39|61.57|61.17|262
1749697800000|2025-06-12 03:10:00|61.68|61.28|61.53|61.13|61.69|61.29|61.51|61.11|257
1749698100000|2025-06-12 03:15:00|61.52|61.12|61.61|61.21|61.65|61.25|61.49|61.09|281
1749698400000|2025-06-12 03:20:00|61.62|61.22|61.24|60.84|61.66|61.26|61.06|60.66|248
1749698700000|2025-06-12 03:25:00|61.22|60.82|61.22|60.82|61.29|60.89|60.97|60.57|312
1749699000000|2025-06-12 03:30:00|61.24|60.84|61.35|60.95|61.4|61|61.09|60.69|306
1749699300000|2025-06-12 03:35:00|61.37|60.97|61.46|61.06|61.49|61.09|61.3|60.9|330
1749699600000|2025-06-12 03:40:00|61.48|61.08|61.58|61.18|61.63|61.23|61.34|60.94|364
1749699900000|2025-06-12 03:45:00|61.6|61.2|61.72|61.32|61.76|61.36|61.53|61.13|338
1749700200000|2025-06-12 03:50:00|61.71|61.31|61.62|61.22|61.75|61.35|61.49|61.09|241
1749700500000|2025-06-12 03:55:00|61.64|61.24|61.51|61.11|61.71|61.31|61.49|61.09|189
1749700800000|2025-06-12 04:00:00|61.52|61.12|61.53|61.13|61.71|61.31|61.48|61.08|169
1749701100000|2025-06-12 04:05:00|61.55|61.15|61.67|61.27|61.71|61.31|61.48|61.08|237
1749701400000|2025-06-12 04:10:00|61.68|61.28|61.36|60.96|61.72|61.32|61.35|60.95|223
1749701700000|2025-06-12 04:15:00|61.37|60.97|61.31|60.91|61.41|61.01|61.29|60.89|96
1749702000000|2025-06-12 04:20:00|61.3|60.9|61.45|61.05|61.46|61.06|61.28|60.88|250
1749702300000|2025-06-12 04:25:00|61.43|61.03|61.52|61.12|61.63|61.23|61.41|61.01|415
1749702600000|2025-06-12 04:30:00|61.54|61.14|61.47|61.07|61.66|61.26|61.36|60.96|405
1749702900000|2025-06-12 04:35:00|61.46|61.06|61.38|60.98|61.55|61.15|61.32|60.92|268
1749703200000|2025-06-12 04:40:00|61.37|60.97|61.3|60.9|61.42|61.02|61.3|60.9|212
1749703500000|2025-06-12 04:45:00|61.32|60.92|61.47|61.07|61.74|61.34|61.25|60.85|454
1749703800000|2025-06-12 04:50:00|61.48|61.08|61.49|61.09|61.63|61.23|61.32|60.92|434
1749704100000|2025-06-12 04:55:00|61.47|61.07|61.51|61.11|61.63|61.23|61.34|60.94|421
1749704400000|2025-06-12 05:00:00|61.49|61.09|61.41|61.01|61.6|61.2|61.28|60.88|418
1749704700000|2025-06-12 05:05:00|61.42|61.02|61.35|60.95|61.58|61.18|61.22|60.82|452
1749705000000|2025-06-12 05:10:00|61.34|60.94|61.38|60.98|61.54|61.14|61.23|60.83|446
1749705300000|2025-06-12 05:15:00|61.39|60.99|61.55|61.15|61.66|61.26|61.31|60.91|430
1749705600000|2025-06-12 05:20:00|61.54|61.14|61.71|61.31|61.88|61.48|61.45|61.05|399
1749705900000|2025-06-12 05:25:00|61.73|61.33|61.75|61.35|61.88|61.48|61.64|61.24|380
1749706200000|2025-06-12 05:30:00|61.73|61.33|61.8|61.4|61.86|61.46|61.6|61.2|366
1749706500000|2025-06-12 05:35:00|61.68|61.28|61.78|61.38|61.86|61.46|61.63|61.23|398
1749706800000|2025-06-12 05:40:00|61.77|61.37|61.36|60.96|61.77|61.37|61.32|60.92|358
1749707100000|2025-06-12 05:45:00|61.43|61.03|61.52|61.12|61.64|61.24|61.34|60.94|342
1749707400000|2025-06-12 05:50:00|61.53|61.13|61.5|61.1|61.69|61.29|61.32|60.92|381
1749707700000|2025-06-12 05:55:00|61.51|61.11|61.38|60.98|61.58|61.18|61.32|60.92|391
1749708000000|2025-06-12 06:00:00|61.36|60.96|61.43|61.03|61.63|61.23|61.26|60.86|432
1749708300000|2025-06-12 06:05:00|61.42|61.02|61.38|60.98|61.58|61.18|61.25|60.85|397
1749708600000|2025-06-12 06:10:00|61.37|60.97|61.21|60.81|61.44|61.04|61.12|60.72|346
1749708900000|2025-06-12 06:15:00|61.2|60.8|61.19|60.79|61.39|60.99|61.02|60.62|436
1749709200000|2025-06-12 06:20:00|61.18|60.78|61.33|60.93|61.4|61|60.98|60.58|443
1749709500000|2025-06-12 06:25:00|61.35|60.95|61.25|60.85|61.44|61.04|61.11|60.71|413
1749709800000|2025-06-12 06:30:00|61.23|60.83|61.44|61.04|61.52|61.12|61.19|60.79|440
1749710100000|2025-06-12 06:35:00|61.47|61.07|61.59|61.19|61.81|61.41|61.33|60.93|492
1749710400000|2025-06-12 06:40:00|61.61|61.21|61.68|61.28|61.85|61.45|61.54|61.14|436
1749710700000|2025-06-12 06:45:00|61.63|61.23|61.47|61.07|61.7|61.3|61.41|61.01|399
1749711000000|2025-06-12 06:50:00|61.53|61.13|61.58|61.18|61.64|61.24|61.47|61.07|97
1749711300000|2025-06-12 06:55:00|61.63|61.23|61.65|61.25|61.68|61.28|61.53|61.13|146
1749711600000|2025-06-12 07:00:00|61.63|61.23|61.48|61.08|61.74|61.34|61.45|61.05|187
1749711900000|2025-06-12 07:05:00|61.47|61.07|61.47|61.07|61.47|61.07|61.47|61.07|1
1749712500000|2025-06-12 07:15:00|61.25|60.85|61.24|60.84|61.27|60.87|61.24|60.84|12
1749712800000|2025-06-12 07:20:00|61.25|60.85|61.24|60.84|61.26|60.86|61.24|60.84|19
1749713100000|2025-06-12 07:25:00|61.25|60.85|61.24|60.84|61.27|60.87|61.24|60.84|9
1749713400000|2025-06-12 07:30:00|61.25|60.85|61.24|60.84|61.27|60.87|61.24|60.84|9
1749713700000|2025-06-12 07:35:00|61.25|60.85|61.26|60.86|61.27|60.87|61.24|60.84|19
1749714000000|2025-06-12 07:40:00|61.24|60.84|61.07|60.67|61.25|60.85|61.04|60.64|47
1749714300000|2025-06-12 07:45:00|61.09|60.69|61.15|60.75|61.2|60.8|61.07|60.67|69
1749714600000|2025-06-12 07:50:00|61.16|60.76|61.16|60.76|61.22|60.82|61.08|60.68|79
1749714900000|2025-06-12 07:55:00|61.17|60.77|61.22|60.82|61.23|60.83|61.08|60.68|70
1749715200000|2025-06-12 08:00:00|61.11|60.71|61.01|60.61|61.22|60.82|61|60.6|43
1749715500000|2025-06-12 08:05:00|61|60.6|60.88|60.48|61.1|60.7|60.77|60.37|116
1749715800000|2025-06-12 08:10:00|60.89|60.49|61.01|60.61|61.02|60.62|60.87|60.47|38
1749716100000|2025-06-12 08:15:00|61|60.6|60.97|60.57|61.01|60.61|60.91|60.51|29
1749716400000|2025-06-12 08:20:00|61.01|60.61|61.02|60.62|61.03|60.63|61.01|60.61|16
1749716700000|2025-06-12 08:25:00|61.01|60.61|61.16|60.76|61.2|60.8|60.97|60.57|76
1749717000000|2025-06-12 08:30:00|61.19|60.79|61.09|60.69|61.2|60.8|61.01|60.61|244
1749717300000|2025-06-12 08:35:00|61.11|60.71|61.1|60.7|61.18|60.78|61.02|60.62|201
1749717600000|2025-06-12 08:40:00|61.11|60.71|61.2|60.8|61.29|60.89|61.09|60.69|94
1749717900000|2025-06-12 08:45:00|61.15|60.75|61.14|60.74|61.2|60.8|61.02|60.62|200
1749718200000|2025-06-12 08:50:00|61.13|60.73|61.21|60.81|61.21|60.81|61.13|60.73|44
1749718500000|2025-06-12 08:55:00|61.22|60.82|61.18|60.78|61.23|60.83|61.18|60.78|45
1749718800000|2025-06-12 09:00:00|61.19|60.79|61.4|61|61.53|61.13|61.18|60.78|133
1749719100000|2025-06-12 09:05:00|61.39|60.99|61.3|60.9|61.49|61.09|61.25|60.85|289
1749719400000|2025-06-12 09:10:00|61.41|61.01|61.18|60.78|61.45|61.05|61.15|60.75|270
1749719700000|2025-06-12 09:15:00|61.19|60.79|61.26|60.86|61.29|60.89|61.08|60.68|176
1749720000000|2025-06-12 09:20:00|61.29|60.89|61.28|60.88|61.32|60.92|61.26|60.86|154
1749720300000|2025-06-12 09:25:00|61.27|60.87|61.27|60.87|61.37|60.97|61.25|60.85|160
1749720600000|2025-06-12 09:30:00|61.28|60.88|61.33|60.93|61.41|61.01|61.27|60.87|171
1749720900000|2025-06-12 09:35:00|61.34|60.94|61.3|60.9|61.46|61.06|61.29|60.89|219
1749721200000|2025-06-12 09:40:00|61.33|60.93|61.13|60.73|61.33|60.93|61.13|60.73|230
1749721500000|2025-06-12 09:45:00|61.08|60.68|61.07|60.67|61.22|60.82|60.9|60.5|262
1749721800000|2025-06-12 09:50:00|61.08|60.68|60.92|60.52|61.09|60.69|60.88|60.48|228
1749722100000|2025-06-12 09:55:00|60.91|60.51|60.97|60.57|61.09|60.69|60.91|60.51|219
1749722400000|2025-06-12 10:00:00|60.98|60.58|60.81|60.41|61.11|60.71|60.79|60.39|242
1749722700000|2025-06-12 10:05:00|60.79|60.39|60.79|60.39|60.85|60.45|60.69|60.29|182
1749723000000|2025-06-12 10:10:00|60.8|60.4|60.81|60.41|60.92|60.52|60.73|60.33|208
1749723300000|2025-06-12 10:15:00|60.8|60.4|60.83|60.43|60.89|60.49|60.66|60.26|241
1749723600000|2025-06-12 10:20:00|60.8|60.4|60.74|60.34|60.97|60.57|60.74|60.34|265
1749723900000|2025-06-12 10:25:00|60.73|60.33|60.73|60.33|60.79|60.39|60.65|60.25|108
1749724200000|2025-06-12 10:30:00|60.76|60.36|60.72|60.32|60.97|60.57|60.69|60.29|183
1749724500000|2025-06-12 10:35:00|60.71|60.31|60.69|60.29|60.81|60.41|60.67|60.27|170
1749724800000|2025-06-12 10:40:00|60.7|60.3|60.7|60.3|60.79|60.39|60.67|60.27|99
1749725100000|2025-06-12 10:45:00|60.69|60.29|60.7|60.3|60.81|60.41|60.68|60.28|198
1749725400000|2025-06-12 10:50:00|60.69|60.29|60.63|60.23|60.75|60.35|60.56|60.16|111
1749725700000|2025-06-12 10:55:00|60.62|60.22|60.58|60.18|60.7|60.3|60.39|59.99|224
1749726000000|2025-06-12 11:00:00|60.57|60.17|60.61|60.21|60.73|60.33|60.46|60.06|287
1749726300000|2025-06-12 11:05:00|60.58|60.18|60.5|60.1|60.64|60.24|60.49|60.09|224
1749726600000|2025-06-12 11:10:00|60.51|60.11|60.51|60.11|60.61|60.21|60.44|60.04|242
1749726900000|2025-06-12 11:15:00|60.54|60.14|60.34|59.94|60.54|60.14|60.31|59.91|205
1749727200000|2025-06-12 11:20:00|60.36|59.96|60.13|59.73|60.39|59.99|60.12|59.72|143
1749727500000|2025-06-12 11:25:00|60.15|59.75|60.04|59.64|60.17|59.77|60.02|59.62|254
1749727800000|2025-06-12 11:30:00|60.05|59.65|59.98|59.58|60.14|59.74|59.97|59.57|233
1749728100000|2025-06-12 11:35:00|60|59.6|60.02|59.62|60.14|59.74|59.94|59.54|254
1749728400000|2025-06-12 11:40:00|60.01|59.61|60.2|59.8|60.26|59.86|59.97|59.57|289
1749728700000|2025-06-12 11:45:00|60.19|59.79|60.11|59.71|60.3|59.9|60.08|59.68|288
1749729000000|2025-06-12 11:50:00|60.12|59.72|60.11|59.71|60.25|59.85|60.02|59.62|289
1749729300000|2025-06-12 11:55:00|60.1|59.7|60.12|59.72|60.22|59.82|60.06|59.66|275
1749729600000|2025-06-12 12:00:00|60.14|59.74|60.34|59.94|60.39|59.99|60.03|59.63|261
1749729900000|2025-06-12 12:05:00|60.31|59.91|60.03|59.63|60.38|59.98|60.02|59.62|267
1749730200000|2025-06-12 12:10:00|60.04|59.64|60.1|59.7|60.16|59.76|59.97|59.57|242
1749730500000|2025-06-12 12:15:00|60.09|59.69|60.18|59.78|60.29|59.89|59.99|59.59|280
1749730800000|2025-06-12 12:20:00|60.17|59.77|60.25|59.85|60.36|59.96|60.02|59.62|223
1749731100000|2025-06-12 12:25:00|60.26|59.86|60.29|59.89|60.41|60.01|60.19|59.79|193
1749731400000|2025-06-12 12:30:00|60.25|59.85|60.47|60.07|60.51|60.11|60.21|59.81|175
1749731700000|2025-06-12 12:35:00|60.46|60.06|60.6|60.2|60.66|60.26|60.45|60.05|134
1749732000000|2025-06-12 12:40:00|60.63|60.23|60.61|60.21|60.67|60.27|60.58|60.18|158
1749732300000|2025-06-12 12:45:00|60.62|60.22|60.48|60.08|60.66|60.26|60.46|60.06|171
1749732600000|2025-06-12 12:50:00|60.49|60.09|60.55|60.15|60.62|60.22|60.41|60.01|207
1749732900000|2025-06-12 12:55:00|60.54|60.14|60.52|60.12|60.68|60.28|60.42|60.02|223
1749733200000|2025-06-12 13:00:00|60.53|60.13|60.66|60.26|60.68|60.28|60.44|60.04|193
1749733500000|2025-06-12 13:05:00|60.62|60.22|60.65|60.25|60.69|60.29|60.59|60.19|127
1749733800000|2025-06-12 13:10:00|60.66|60.26|60.62|60.22|60.8|60.4|60.6|60.2|181
1749734100000|2025-06-12 13:15:00|60.61|60.21|60.85|60.45|60.91|60.51|60.59|60.19|273
1749734400000|2025-06-12 13:20:00|60.83|60.43|60.67|60.27|60.9|60.5|60.57|60.17|259
1749734700000|2025-06-12 13:25:00|60.64|60.24|60.49|60.09|60.71|60.31|60.4|60|254
1749735000000|2025-06-12 13:30:00|60.5|60.1|60.57|60.17|60.67|60.27|60.34|59.94|240
1749735300000|2025-06-12 13:35:00|60.59|60.19|60.32|59.92|60.64|60.24|60.31|59.91|262
1749735600000|2025-06-12 13:40:00|60.33|59.93|60.4|60|60.54|60.14|60.27|59.87|167
1749735900000|2025-06-12 13:45:00|60.39|59.99|60.26|59.86|60.4|60|60.17|59.77|198
1749736200000|2025-06-12 13:50:00|60.25|59.85|60.2|59.8|60.37|59.97|60.12|59.72|245
1749736500000|2025-06-12 13:55:00|60.21|59.81|60.13|59.73|60.27|59.87|60.11|59.71|202
1749736800000|2025-06-12 14:00:00|60.11|59.71|60.49|60.09|60.56|60.16|60.11|59.71|204
1749737100000|2025-06-12 14:05:00|60.34|59.94|60.26|59.86|60.34|59.94|60.11|59.71|185
1749737400000|2025-06-12 14:10:00|60.25|59.85|60.62|60.22|60.7|60.3|60.22|59.82|193
1749737700000|2025-06-12 14:15:00|60.4|60|60.21|59.81|60.95|60.55|60.12|59.72|255
1749738000000|2025-06-12 14:20:00|60.2|59.8|60.17|59.77|60.27|59.87|60.15|59.75|161
1749738300000|2025-06-12 14:25:00|60.22|59.82|60.19|59.79|60.29|59.89|60.14|59.74|192
1749738600000|2025-06-12 14:30:00|60.22|59.82|60.17|59.77|60.23|59.83|60.12|59.72|173
1749738900000|2025-06-12 14:35:00|60.16|59.76|60.14|59.74|60.26|59.86|60.13|59.73|160
1749739200000|2025-06-12 14:40:00|60.15|59.75|60.5|60.1|60.54|60.14|60.13|59.73|99
1749739500000|2025-06-12 14:45:00|60.49|60.09|60.12|59.72|61.86|61.46|60.03|59.63|188
1749739800000|2025-06-12 14:50:00|60.13|59.73|60.17|59.77|60.2|59.8|60.1|59.7|62
1749740100000|2025-06-12 14:55:00|60.16|59.76|60.16|59.76|60.25|59.85|60.14|59.74|71
1749740400000|2025-06-12 15:00:00|60.17|59.77|60.06|59.66|60.24|59.84|60.04|59.64|97
1749740700000|2025-06-12 15:05:00|60.1|59.7|60.1|59.7|60.3|59.9|60.06|59.66|269
1749741000000|2025-06-12 15:10:00|60.09|59.69|60|59.6|60.25|59.85|60|59.6|245
1749741300000|2025-06-12 15:15:00|60.01|59.61|59.71|59.31|60.33|59.93|59.49|59.09|166
1749741600000|2025-06-12 15:20:00|59.67|59.27|59.22|58.82|59.68|59.28|59.18|58.78|188
1749741900000|2025-06-12 15:25:00|59.11|58.71|59.26|58.86|59.33|58.93|59.1|58.7|217
1749742200000|2025-06-12 15:30:00|59.25|58.85|59.1|58.7|59.27|58.87|59.06|58.66|200
1749742500000|2025-06-12 15:35:00|59.09|58.69|58.98|58.58|59.25|58.85|58.97|58.57|103
1749742800000|2025-06-12 15:40:00|59.03|58.63|59.06|58.66|59.17|58.77|58.99|58.59|159
1749743100000|2025-06-12 15:45:00|59.07|58.67|58.46|58.06|59.1|58.7|58.45|58.05|147
1749743400000|2025-06-12 15:50:00|58.45|58.05|58.18|57.78|58.61|58.21|58.18|57.78|64
1749743700000|2025-06-12 15:55:00|58.23|57.83|58.51|58.11|58.54|58.14|58.17|57.77|128
1749744000000|2025-06-12 16:00:00|58.33|57.93|58.23|57.83|58.59|58.19|58.22|57.82|188
1749744300000|2025-06-12 16:05:00|58.24|57.84|58.06|57.66|58.51|58.11|58.06|57.66|62
1749744600000|2025-06-12 16:10:00|58.08|57.68|57.77|57.37|58.08|57.68|57.7|57.3|31
1749744900000|2025-06-12 16:15:00|57.69|57.29|57.7|57.3|57.99|57.59|57.04|56.64|272
1749745200000|2025-06-12 16:20:00|57.69|57.29|57.61|57.21|57.8|57.4|57.36|56.96|294
1749745500000|2025-06-12 16:25:00|57.62|57.22|57.95|57.55|57.97|57.57|57.55|57.15|233
1749745800000|2025-06-12 16:30:00|57.96|57.56|57.9|57.5|58.05|57.65|57.72|57.32|170
1749746100000|2025-06-12 16:35:00|57.96|57.56|57.94|57.54|58.24|57.84|57.89|57.49|173
1749746400000|2025-06-12 16:40:00|57.92|57.52|57.96|57.56|58.1|57.7|57.9|57.5|200
1749746700000|2025-06-12 16:45:00|57.95|57.55|58.12|57.72|58.15|57.75|57.92|57.52|219
1749747000000|2025-06-12 16:50:00|58.13|57.73|58.18|57.78|58.29|57.89|57.96|57.56|174
1749747300000|2025-06-12 16:55:00|58.19|57.79|58.36|57.96|58.57|58.17|58.07|57.67|150
1749747600000|2025-06-12 17:00:00|58.32|57.92|58.49|58.09|58.49|58.09|58.2|57.8|177
1749747900000|2025-06-12 17:05:00|58.48|58.08|58.62|58.22|58.73|58.33|58.42|58.02|264
1749748200000|2025-06-12 17:10:00|58.64|58.24|58.63|58.23|58.82|58.42|58.3|57.9|257
1749748500000|2025-06-12 17:15:00|58.62|58.22|58.62|58.22|58.76|58.36|58.46|58.06|197
1749748800000|2025-06-12 17:20:00|58.64|58.24|58.58|58.18|58.67|58.27|58.42|58.02|146
1749749100000|2025-06-12 17:25:00|58.57|58.17|58.62|58.22|58.66|58.26|58.48|58.08|138
1749749400000|2025-06-12 17:30:00|58.63|58.23|58.81|58.41|58.93|58.53|58.59|58.19|111
1749749700000|2025-06-12 17:35:00|58.79|58.39|58.84|58.44|58.91|58.51|58.77|58.37|107
1749750000000|2025-06-12 17:40:00|58.83|58.43|58.94|58.54|59|58.6|58.81|58.41|167
1749750300000|2025-06-12 17:45:00|58.93|58.53|58.9|58.5|59|58.6|58.87|58.47|129
1749750600000|2025-06-12 17:50:00|58.91|58.51|58.89|58.49|59.02|58.62|58.78|58.38|179
1749750900000|2025-06-12 17:55:00|58.88|58.48|58.84|58.44|58.89|58.49|58.6|58.2|151
1749751200000|2025-06-12 18:00:00|58.83|58.43|58.85|58.45|58.95|58.55|58.78|58.38|116
1749751500000|2025-06-12 18:05:00|58.84|58.44|58.76|58.36|58.85|58.45|58.73|58.33|102
1749751800000|2025-06-12 18:10:00|58.79|58.39|58.71|58.31|58.86|58.46|58.68|58.28|105
1749752100000|2025-06-12 18:15:00|58.69|58.29|58.34|57.94|58.86|58.46|58.32|57.92|200
1749752400000|2025-06-12 18:20:00|58.33|57.93|58.22|57.82|58.39|57.99|58.22|57.82|65
1749752700000|2025-06-12 18:25:00|58.21|57.81|58.24|57.84|58.24|57.84|58.21|57.81|39
1749753000000|2025-06-12 18:30:00|58.23|57.83|58.24|57.84|58.25|57.85|58.2|57.8|32
1749753300000|2025-06-12 18:35:00|58.25|57.85|58.26|57.86|58.29|57.89|58.24|57.84|87
1749753600000|2025-06-12 18:40:00|58.27|57.87|58.23|57.83|58.27|57.87|58.22|57.82|47
1749753900000|2025-06-12 18:45:00|58.22|57.82|57.92|57.52|58.23|57.83|57.86|57.46|136
1749754200000|2025-06-12 18:50:00|57.87|57.47|58.2|57.8|58.24|57.84|57.87|57.47|83
1749754500000|2025-06-12 18:55:00|58.19|57.79|58.2|57.8|58.23|57.83|58.17|57.77|37
1749754800000|2025-06-12 19:00:00|58.19|57.79|58.22|57.82|58.22|57.82|58.16|57.76|63
1749755100000|2025-06-12 19:05:00|58.21|57.81|58.11|57.71|58.21|57.81|57.99|57.59|66
1749755400000|2025-06-12 19:10:00|58.12|57.72|58.03|57.63|58.16|57.76|57.99|57.59|101
1749755700000|2025-06-12 19:15:00|58.04|57.64|57.99|57.59|58.3|57.9|57.99|57.59|123
1749756000000|2025-06-12 19:20:00|58|57.6|58.03|57.63|58.15|57.75|57.98|57.58|180
1749756300000|2025-06-12 19:25:00|58.02|57.62|58.06|57.66|58.16|57.76|57.99|57.59|196
1749756600000|2025-06-12 19:30:00|58.07|57.67|58.08|57.68|58.13|57.73|57.94|57.54|229
1749756900000|2025-06-12 19:35:00|58.02|57.62|57.9|57.5|58.04|57.64|57.83|57.43|141
1749757200000|2025-06-12 19:40:00|57.89|57.49|57.87|57.47|58.3|57.9|57.76|57.36|194
1749757500000|2025-06-12 19:45:00|57.86|57.46|57.57|57.17|58.03|57.63|57.57|57.17|220
1749757800000|2025-06-12 19:50:00|57.56|57.16|57.33|56.93|57.61|57.21|57.27|56.87|214
1749758100000|2025-06-12 19:55:00|57.32|56.92|57.36|56.96|57.66|57.26|57.1|56.7|200
1749758400000|2025-06-12 20:00:00|57.32|56.92|57.13|56.73|57.43|57.03|57.07|56.67|112
1749758700000|2025-06-12 20:05:00|57.12|56.72|57.17|56.77|57.27|56.87|57.1|56.7|141
1749759000000|2025-06-12 20:10:00|57.16|56.76|56.99|56.59|57.17|56.77|56.99|56.59|110
1749759300000|2025-06-12 20:15:00|57.04|56.64|57.08|56.68|57.16|56.76|56.96|56.56|128
1749759600000|2025-06-12 20:20:00|57.07|56.67|57.03|56.63|57.12|56.72|56.98|56.58|95
1749759900000|2025-06-12 20:25:00|57.02|56.62|57.06|56.66|57.09|56.69|56.93|56.53|94
1749760200000|2025-06-12 20:30:00|57.05|56.65|56.68|56.28|57.53|57.13|56.57|56.17|77
1749760500000|2025-06-12 20:35:00|56.69|56.29|56.72|56.32|56.74|56.34|56.68|56.28|55
1749760800000|2025-06-12 20:40:00|56.68|56.28|56.39|55.99|56.71|56.31|56.38|55.98|98
1749761100000|2025-06-12 20:45:00|56.45|56.05|55.65|55.25|56.53|56.13|55.55|55.15|108
1749761400000|2025-06-12 20:50:00|55.64|55.24|55.32|54.92|55.65|55.25|55.23|54.83|147
1749761700000|2025-06-12 20:55:00|55.37|54.97|55.68|55.28|55.78|55.38|55.36|54.96|151
1749762000000|2025-06-12 21:00:00|55.69|55.29|55.91|55.51|56.19|55.79|55.58|55.18|258
1749762300000|2025-06-12 21:05:00|55.9|55.5|55.78|55.38|56.16|55.76|55.7|55.3|123
1749762600000|2025-06-12 21:10:00|55.8|55.4|56.06|55.66|56.15|55.75|55.8|55.4|53
1749762900000|2025-06-12 21:15:00|55.93|55.53|56.11|55.71|56.38|55.98|55.93|55.53|45
1749763200000|2025-06-12 21:20:00|56.12|55.72|56.23|55.83|56.24|55.84|56.11|55.71|45
1749763500000|2025-06-12 21:25:00|56.24|55.84|56.45|56.05|56.59|56.19|56.22|55.82|45
1749763800000|2025-06-12 21:30:00|56.49|56.09|56.39|55.99|56.5|56.1|56.38|55.98|19
1749764100000|2025-06-12 21:35:00|56.37|55.97|56.39|55.99|56.39|55.99|56.37|55.97|2
1749764400000|2025-06-12 21:40:00|56.4|56|56.45|56.05|56.46|56.06|56.39|55.99|9
1749764700000|2025-06-12 21:45:00|56.46|56.06|56.45|56.05|56.48|56.08|56.45|56.05|8
1749765300000|2025-06-12 21:55:00|56.46|56.06|56.29|55.89|56.46|56.06|56.29|55.89|19
1749765600000|2025-06-12 22:00:00|56.3|55.9|56.29|55.89|56.3|55.9|56.27|55.87|15
1749765900000|2025-06-12 22:05:00|56.3|55.9|56.38|55.98|56.57|56.17|56.29|55.89|40
1749766200000|2025-06-12 22:10:00|56.39|55.99|56.39|55.99|56.39|55.99|56.33|55.93|67
1749766500000|2025-06-12 22:15:00|56.38|55.98|56.33|55.93|56.39|55.99|56.33|55.93|45
1749766800000|2025-06-12 22:20:00|56.34|55.94|56.34|55.94|56.37|55.97|56.32|55.92|55
1749767100000|2025-06-12 22:25:00|56.33|55.93|56.29|55.89|56.34|55.94|56.29|55.89|28
1749767400000|2025-06-12 22:30:00|56.3|55.9|56.22|55.82|56.32|55.92|56.15|55.75|46
1749767700000|2025-06-12 22:35:00|56.19|55.79|56.2|55.8|56.29|55.89|56.1|55.7|90
1749768000000|2025-06-12 22:40:00|56.15|55.75|56|55.6|56.26|55.86|55.98|55.58|57
1749768300000|2025-06-12 22:45:00|56.01|55.61|56.09|55.69|56.15|55.75|55.95|55.55|143
1749768600000|2025-06-12 22:50:00|56.1|55.7|56.18|55.78|56.25|55.85|56.04|55.64|134
1749768900000|2025-06-12 22:55:00|56.13|55.73|56.26|55.86|56.31|55.91|56.05|55.65|129
1749769200000|2025-06-12 23:00:00|56.22|55.82|56.28|55.88|56.42|56.02|56.2|55.8|163
1749769500000|2025-06-12 23:05:00|56.29|55.89|56.54|56.14|56.54|56.14|56.27|55.87|74
1749769800000|2025-06-12 23:10:00|56.57|56.17|56.54|56.14|56.59|56.19|56.54|56.14|5
1749770100000|2025-06-12 23:15:00|56.58|56.18|56.64|56.24|56.64|56.24|56.58|56.18|8
1749770400000|2025-06-12 23:20:00|56.63|56.23|56.64|56.24|56.65|56.25|56.61|56.21|15
1749770700000|2025-06-12 23:25:00|56.63|56.23|56.64|56.24|56.66|56.26|56.63|56.23|24
1749771000000|2025-06-12 23:30:00|56.65|56.25|56.85|56.45|56.95|56.55|56.64|56.24|127
1749771300000|2025-06-12 23:35:00|56.8|56.4|56.91|56.51|56.97|56.57|56.8|56.4|117
1749771600000|2025-06-12 23:40:00|56.92|56.52|56.94|56.54|56.95|56.55|56.83|56.43|121
1749771900000|2025-06-12 23:45:00|56.88|56.48|56.96|56.56|56.97|56.57|56.86|56.46|108
1749772200000|2025-06-12 23:50:00|56.9|56.5|56.91|56.51|56.98|56.58|56.86|56.46|101
1749772500000|2025-06-12 23:55:00|56.92|56.52|56.81|56.41|57.11|56.71|56.8|56.4|108
1749772800000|2025-06-13 00:00:00|56.79|56.39|56.37|55.97|56.79|56.39|56.21|55.81|60
1749773100000|2025-06-13 00:05:00|56.36|55.96|55.93|55.53|56.43|56.03|55.93|55.53|73
1749773400000|2025-06-13 00:10:00|55.92|55.52|53.59|53.19|55.92|55.52|53.43|53.03|190
1749773700000|2025-06-13 00:15:00|53.6|53.2|54.37|53.97|54.46|54.06|53.49|53.09|189
1749774000000|2025-06-13 00:20:00|54.32|53.92|54.15|53.75|54.66|54.26|54.15|53.75|136
1749774300000|2025-06-13 00:25:00|54.13|53.73|54.02|53.62|54.13|53.73|53.75|53.35|196
1749774600000|2025-06-13 00:30:00|54.01|53.61|53.09|52.69|54.18|53.78|52.89|52.49|157
1749774900000|2025-06-13 00:35:00|53.06|52.66|53.92|53.52|54.08|53.68|52.6|52.2|164
1749775200000|2025-06-13 00:40:00|53.87|53.47|53.97|53.57|54.04|53.64|53.83|53.43|93
1749775500000|2025-06-13 00:45:00|53.96|53.56|53.64|53.24|54|53.6|53.64|53.24|163
1749775800000|2025-06-13 00:50:00|53.63|53.23|53.31|52.91|53.7|53.3|53.07|52.67|128
1749776100000|2025-06-13 00:55:00|53.3|52.9|53.3|52.9|53.59|53.19|53.29|52.89|86
1749776400000|2025-06-13 01:00:00|53.32|52.92|52.93|52.53|53.32|52.92|52.75|52.35|128
1749776700000|2025-06-13 01:05:00|52.91|52.51|53|52.6|53.34|52.94|52.91|52.51|126
1749777000000|2025-06-13 01:10:00|53.02|52.62|52.46|52.06|53.02|52.62|52.34|51.94|162
1749777300000|2025-06-13 01:15:00|52.45|52.05|52.84|52.44|53.06|52.66|52.44|52.04|137
1749777600000|2025-06-13 01:20:00|52.83|52.43|52.84|52.44|52.97|52.57|52.57|52.17|147
1749777900000|2025-06-13 01:25:00|52.83|52.43|52.78|52.38|53.1|52.7|52.72|52.32|127
1749778200000|2025-06-13 01:30:00|52.77|52.37|52.43|52.03|52.82|52.42|52.43|52.03|95
1749778500000|2025-06-13 01:35:00|52.42|52.02|52.48|52.08|52.64|52.24|52.33|51.93|89
1749778800000|2025-06-13 01:40:00|52.47|52.07|52.47|52.07|52.5|52.1|52|51.6|77
1749779100000|2025-06-13 01:45:00|52.67|52.27|52.21|51.81|52.94|52.54|52.21|51.81|73
1749779400000|2025-06-13 01:50:00|52.22|51.82|52.32|51.92|52.33|51.93|52.22|51.82|39
1749779700000|2025-06-13 01:55:00|52.33|51.93|52.33|51.93|52.51|52.11|52.27|51.87|61
1749780000000|2025-06-13 02:00:00|52.37|51.97|52.3|51.9|52.54|52.14|52.3|51.9|60
1749780300000|2025-06-13 02:05:00|52.31|51.91|52.09|51.69|52.32|51.92|52.09|51.69|64
1749780600000|2025-06-13 02:10:00|52.1|51.7|52.09|51.69|52.29|51.89|52.09|51.69|64
1749780900000|2025-06-13 02:15:00|52.1|51.7|52.19|51.79|52.29|51.89|51.98|51.58|69
1749781200000|2025-06-13 02:20:00|52.2|51.8|51.97|51.57|52.2|51.8|51.97|51.57|62
1749781500000|2025-06-13 02:25:00|52.02|51.62|52.16|51.76|52.25|51.85|52|51.6|54
1749781800000|2025-06-13 02:30:00|52.2|51.8|52.23|51.83|52.29|51.89|52.1|51.7|45
1749782100000|2025-06-13 02:35:00|52.2|51.8|51.8|51.4|52.2|51.8|51.78|51.38|48
1749782400000|2025-06-13 02:40:00|51.81|51.41|51.62|51.22|51.81|51.41|51.56|51.16|62
1749782700000|2025-06-13 02:45:00|51.61|51.21|51.83|51.43|51.84|51.44|51.55|51.15|76
1749783000000|2025-06-13 02:50:00|51.84|51.44|51.64|51.24|51.84|51.44|51.62|51.22|90
1749783300000|2025-06-13 02:55:00|51.65|51.25|51.9|51.5|51.9|51.5|51.64|51.24|62
1749783600000|2025-06-13 03:00:00|51.87|51.47|51.87|51.47|51.99|51.59|51.84|51.44|86
1749783900000|2025-06-13 03:05:00|51.86|51.46|52.18|51.78|52.2|51.8|51.86|51.46|83
1749784200000|2025-06-13 03:10:00|52.17|51.77|52.33|51.93|52.33|51.93|52.17|51.77|54
1749784500000|2025-06-13 03:15:00|52.37|51.97|52.75|52.35|52.75|52.35|52.37|51.97|6
1749784800000|2025-06-13 03:20:00|52.79|52.39|52.67|52.27|52.88|52.48|52.63|52.23|57
1749785100000|2025-06-13 03:25:00|52.68|52.28|52.67|52.27|52.74|52.34|52.67|52.27|45
1749785400000|2025-06-13 03:30:00|52.66|52.26|52.73|52.33|52.73|52.33|52.63|52.23|54
1749785700000|2025-06-13 03:35:00|52.72|52.32|52.67|52.27|52.73|52.33|52.65|52.25|137
1749786000000|2025-06-13 03:40:00|52.72|52.32|52.91|52.51|52.96|52.56|52.65|52.25|139
1749786300000|2025-06-13 03:45:00|52.95|52.55|52.79|52.39|52.96|52.56|52.78|52.38|145
1749786600000|2025-06-13 03:50:00|52.78|52.38|53.08|52.68|53.19|52.79|52.78|52.38|102
1749786900000|2025-06-13 03:55:00|53.13|52.73|53.04|52.64|53.13|52.73|53.01|52.61|12
1749787200000|2025-06-13 04:00:00|53.02|52.62|52.88|52.48|53.02|52.62|52.87|52.47|74
1749787500000|2025-06-13 04:05:00|52.89|52.49|52.65|52.25|52.92|52.52|52.65|52.25|67
1749787800000|2025-06-13 04:10:00|52.67|52.27|52.69|52.29|52.73|52.33|52.67|52.27|21
1749788100000|2025-06-13 04:15:00|52.7|52.3|52.83|52.43|52.84|52.44|52.68|52.28|101
1749788400000|2025-06-13 04:20:00|52.82|52.42|52.65|52.25|52.83|52.43|52.65|52.25|62
1749788700000|2025-06-13 04:25:00|52.67|52.27|52.72|52.32|52.75|52.35|52.67|52.27|16
1749789000000|2025-06-13 04:30:00|52.91|52.51|52.86|52.46|52.91|52.51|52.77|52.37|43
1749789300000|2025-06-13 04:35:00|52.87|52.47|52.72|52.32|52.87|52.47|52.72|52.32|62
1749789600000|2025-06-13 04:40:00|52.74|52.34|52.85|52.45|52.87|52.47|52.74|52.34|91
1749789900000|2025-06-13 04:45:00|52.86|52.46|52.77|52.37|52.86|52.46|52.71|52.31|70
1749790200000|2025-06-13 04:50:00|52.78|52.38|52.77|52.37|52.79|52.39|52.76|52.36|38
1749790500000|2025-06-13 04:55:00|52.78|52.38|52.77|52.37|52.87|52.47|52.71|52.31|88
1749790800000|2025-06-13 05:00:00|52.76|52.36|52.76|52.36|52.77|52.37|52.71|52.31|164
1749791100000|2025-06-13 05:05:00|52.77|52.37|52.78|52.38|52.85|52.45|52.76|52.36|151
1749791400000|2025-06-13 05:10:00|52.79|52.39|52.77|52.37|52.89|52.49|52.71|52.31|184
1749791700000|2025-06-13 05:15:00|52.72|52.32|52.78|52.38|52.85|52.45|52.71|52.31|126
1749792000000|2025-06-13 05:20:00|52.79|52.39|52.85|52.45|52.93|52.53|52.77|52.37|154
1749792300000|2025-06-13 05:25:00|52.86|52.46|52.83|52.43|52.91|52.51|52.76|52.36|166
1749792600000|2025-06-13 05:30:00|52.82|52.42|52.76|52.36|52.89|52.49|52.76|52.36|165
1749792900000|2025-06-13 05:35:00|52.77|52.37|52.83|52.43|52.85|52.45|52.73|52.33|71
1749793200000|2025-06-13 05:40:00|52.84|52.44|52.76|52.36|52.85|52.45|52.64|52.24|94
1749793500000|2025-06-13 05:45:00|52.75|52.35|52.76|52.36|52.87|52.47|52.59|52.19|59
1749793800000|2025-06-13 05:50:00|52.75|52.35|52.63|52.23|52.76|52.36|52.45|52.05|128
1749794100000|2025-06-13 05:55:00|52.64|52.24|52.53|52.13|52.64|52.24|52.48|52.08|134
1749794400000|2025-06-13 06:00:00|52.54|52.14|52.46|52.06|52.54|52.14|52.36|51.96|69
1749794700000|2025-06-13 06:05:00|52.47|52.07|52.37|51.97|52.47|52.07|52.33|51.93|26
1749795000000|2025-06-13 06:10:00|52.36|51.96|52.29|51.89|52.37|51.97|52.28|51.88|17
1749795300000|2025-06-13 06:15:00|52.28|51.88|52.08|51.68|52.29|51.89|52.01|51.61|119
1749795600000|2025-06-13 06:20:00|52.09|51.69|52.06|51.66|52.17|51.77|52|51.6|155
1749795900000|2025-06-13 06:25:00|52.07|51.67|52.02|51.62|52.18|51.78|52|51.6|148
1749796200000|2025-06-13 06:30:00|52.03|51.63|52.24|51.84|52.26|51.86|52|51.6|152
1749796500000|2025-06-13 06:35:00|52.25|51.85|52.19|51.79|52.27|51.87|52.16|51.76|169
1749796800000|2025-06-13 06:40:00|52.2|51.8|52.35|51.95|52.37|51.97|52.17|51.77|136
1749797100000|2025-06-13 06:45:00|52.36|51.96|52.61|52.21|52.62|52.22|52.23|51.83|147
1749797400000|2025-06-13 06:50:00|52.6|52.2|52.81|52.41|52.91|52.51|52.51|52.11|192
1749797700000|2025-06-13 06:55:00|52.82|52.42|53.02|52.62|53.06|52.66|52.64|52.24|218
1749798000000|2025-06-13 07:00:00|53.05|52.65|53.16|52.76|53.21|52.81|53.04|52.64|57
1749798300000|2025-06-13 07:05:00|53.17|52.77|53|52.6|53.17|52.77|52.72|52.32|186
1749798600000|2025-06-13 07:10:00|53.01|52.61|52.95|52.55|53.22|52.82|52.88|52.48|234
1749798900000|2025-06-13 07:15:00|52.96|52.56|52.98|52.58|52.99|52.59|52.91|52.51|225
1749799200000|2025-06-13 07:20:00|52.99|52.59|53|52.6|53.06|52.66|52.97|52.57|230
1749799500000|2025-06-13 07:25:00|53.01|52.61|53.13|52.73|53.14|52.74|52.98|52.58|218
1749799800000|2025-06-13 07:30:00|53.14|52.74|53.18|52.78|53.23|52.83|53.12|52.72|151
1749800100000|2025-06-13 07:35:00|53.19|52.79|53.12|52.72|53.22|52.82|53.1|52.7|161
1749800400000|2025-06-13 07:40:00|53.13|52.73|53.1|52.7|53.14|52.74|53.07|52.67|123
1749800700000|2025-06-13 07:45:00|53.08|52.68|53.01|52.61|53.1|52.7|53.01|52.61|176
1749801000000|2025-06-13 07:50:00|53|52.6|53.09|52.69|53.11|52.71|52.97|52.57|177
1749801300000|2025-06-13 07:55:00|53.1|52.7|53.1|52.7|53.15|52.75|53.07|52.67|152
1749801600000|2025-06-13 08:00:00|53.11|52.71|53.11|52.71|53.12|52.72|52.99|52.59|162
1749801900000|2025-06-13 08:05:00|53.09|52.69|53.47|53.07|53.48|53.08|53.08|52.68|154
1749802200000|2025-06-13 08:10:00|53.48|53.08|53.57|53.17|53.58|53.18|53.46|53.06|75
1749802500000|2025-06-13 08:15:00|53.67|53.27|53.39|52.99|53.67|53.27|53.39|52.99|98
1749802800000|2025-06-13 08:20:00|53.4|53|53.3|52.9|53.51|53.11|53.28|52.88|166
1749803100000|2025-06-13 08:25:00|53.33|52.93|53.31|52.91|53.34|52.94|53.28|52.88|86
1749803400000|2025-06-13 08:30:00|53.32|52.92|53.34|52.94|53.42|53.02|53.28|52.88|109
1749803700000|2025-06-13 08:35:00|53.33|52.93|53.23|52.83|53.44|53.04|53.23|52.83|99
1749804000000|2025-06-13 08:40:00|53.22|52.82|52.96|52.56|53.23|52.83|52.96|52.56|92
1749804300000|2025-06-13 08:45:00|52.97|52.57|52.98|52.58|52.98|52.58|52.83|52.43|89
1749804600000|2025-06-13 08:50:00|52.97|52.57|53.04|52.64|53.11|52.71|52.93|52.53|238
1749804900000|2025-06-13 08:55:00|53.03|52.63|53.04|52.64|53.29|52.89|52.97|52.57|369
1749805200000|2025-06-13 09:00:00|53.03|52.63|52.91|52.51|53.12|52.72|52.89|52.49|233
1749805500000|2025-06-13 09:05:00|52.89|52.49|52.96|52.56|53|52.6|52.89|52.49|269
1749805800000|2025-06-13 09:10:00|52.97|52.57|52.7|52.3|53.05|52.65|52.66|52.26|292
1749806100000|2025-06-13 09:15:00|52.69|52.29|52.68|52.28|52.76|52.36|52.66|52.26|257
1749806400000|2025-06-13 09:20:00|52.67|52.27|52.67|52.27|52.72|52.32|52.64|52.24|202
1749806700000|2025-06-13 09:25:00|52.66|52.26|52.82|52.42|52.85|52.45|52.63|52.23|225
1749807000000|2025-06-13 09:30:00|52.78|52.38|52.75|52.35|52.86|52.46|52.71|52.31|225
1749807300000|2025-06-13 09:35:00|52.74|52.34|52.78|52.38|52.83|52.43|52.71|52.31|192
1749807600000|2025-06-13 09:40:00|52.8|52.4|52.8|52.4|52.87|52.47|52.75|52.35|180
1749807900000|2025-06-13 09:45:00|52.78|52.38|52.77|52.37|52.85|52.45|52.71|52.31|206
1749808200000|2025-06-13 09:50:00|52.8|52.4|52.79|52.39|52.8|52.4|52.76|52.36|109
1749808500000|2025-06-13 09:55:00|52.8|52.4|52.81|52.41|52.87|52.47|52.77|52.37|113
1749808800000|2025-06-13 10:00:00|52.84|52.44|52.7|52.3|52.86|52.46|52.7|52.3|176
1749809100000|2025-06-13 10:05:00|52.74|52.34|52.77|52.37|52.78|52.38|52.61|52.21|141
1749809400000|2025-06-13 10:10:00|52.76|52.36|52.74|52.34|52.91|52.51|52.71|52.31|218
1749809700000|2025-06-13 10:15:00|52.75|52.35|52.76|52.36|53.06|52.66|52.68|52.28|278
1749810000000|2025-06-13 10:20:00|52.78|52.38|52.84|52.44|52.92|52.52|52.69|52.29|336
1749810300000|2025-06-13 10:25:00|52.83|52.43|53.04|52.64|53.05|52.65|52.71|52.31|319
1749810600000|2025-06-13 10:30:00|53.03|52.63|52.78|52.38|53.03|52.63|52.62|52.22|300
1749810900000|2025-06-13 10:35:00|52.79|52.39|53.03|52.63|53.15|52.75|52.76|52.36|249
1749811200000|2025-06-13 10:40:00|53.02|52.62|53.02|52.62|53.12|52.72|52.85|52.45|189
1749811500000|2025-06-13 10:45:00|53.03|52.63|52.98|52.58|53.18|52.78|52.87|52.47|235
1749811800000|2025-06-13 10:50:00|52.89|52.49|52.91|52.51|53.18|52.78|52.76|52.36|264
1749812100000|2025-06-13 10:55:00|52.92|52.52|53.06|52.66|53.13|52.73|52.88|52.48|217
1749812400000|2025-06-13 11:00:00|53.05|52.65|53.18|52.78|53.19|52.79|52.92|52.52|245
1749812700000|2025-06-13 11:05:00|53.19|52.79|53.31|52.91|53.38|52.98|53.06|52.66|285
1749813000000|2025-06-13 11:10:00|53.3|52.9|53.11|52.71|53.36|52.96|53.04|52.64|272
1749813300000|2025-06-13 11:15:00|53.12|52.72|53.18|52.78|53.23|52.83|52.99|52.59|315
1749813600000|2025-06-13 11:20:00|53.17|52.77|53.14|52.74|53.31|52.91|53.07|52.67|260
1749813900000|2025-06-13 11:25:00|53.15|52.75|52.93|52.53|53.15|52.75|52.87|52.47|266
1749814200000|2025-06-13 11:30:00|52.92|52.52|52.94|52.54|53.11|52.71|52.87|52.47|265
1749814500000|2025-06-13 11:35:00|52.93|52.53|53.07|52.67|53.15|52.75|52.9|52.5|214
1749814800000|2025-06-13 11:40:00|53.06|52.66|53.21|52.81|53.26|52.86|52.96|52.56|260
1749815100000|2025-06-13 11:45:00|53.12|52.72|53.2|52.8|53.34|52.94|53.12|52.72|241
1749815400000|2025-06-13 11:50:00|53.19|52.79|53.45|53.05|53.45|53.05|53.16|52.76|213
1749815700000|2025-06-13 11:55:00|53.35|52.95|53.45|53.05|53.49|53.09|53.34|52.94|95
1749816000000|2025-06-13 12:00:00|53.46|53.06|53.67|53.27|53.71|53.31|53.34|52.94|105
1749816300000|2025-06-13 12:05:00|53.68|53.28|53.66|53.26|53.73|53.33|53.45|53.05|278
1749816600000|2025-06-13 12:10:00|53.55|53.15|53.41|53.01|53.65|53.25|53.41|53.01|304
1749816900000|2025-06-13 12:15:00|53.4|53|53.36|52.96|53.63|53.23|53.29|52.89|284
1749817200000|2025-06-13 12:20:00|53.39|52.99|53.41|53.01|53.47|53.07|53.22|52.82|249
1749817500000|2025-06-13 12:25:00|53.4|53|53.39|52.99|53.46|53.06|53.24|52.84|256
1749817800000|2025-06-13 12:30:00|53.4|53|53.44|53.04|53.58|53.18|53.31|52.91|285
1749818100000|2025-06-13 12:35:00|53.43|53.03|53.31|52.91|53.58|53.18|53.23|52.83|260
1749818400000|2025-06-13 12:40:00|53.32|52.92|53.14|52.74|53.36|52.96|53.04|52.64|118
1749818700000|2025-06-13 12:45:00|53.03|52.63|53.18|52.78|53.19|52.79|53.01|52.61|112
1749819000000|2025-06-13 12:50:00|53.17|52.77|53.06|52.66|53.17|52.77|52.98|52.58|120
1749819300000|2025-06-13 12:55:00|53.07|52.67|52.99|52.59|53.08|52.68|52.91|52.51|117
1749819600000|2025-06-13 13:00:00|52.97|52.57|52.89|52.49|52.99|52.59|52.75|52.35|82
1749819900000|2025-06-13 13:05:00|52.88|52.48|52.73|52.33|52.88|52.48|52.53|52.13|77
1749820200000|2025-06-13 13:10:00|52.74|52.34|52.68|52.28|52.94|52.54|52.62|52.22|213
1749820500000|2025-06-13 13:15:00|52.74|52.34|52.76|52.36|52.92|52.52|52.72|52.32|294
1749820800000|2025-06-13 13:20:00|52.77|52.37|52.69|52.29|52.93|52.53|52.65|52.25|278
1749821100000|2025-06-13 13:25:00|52.71|52.31|52.91|52.51|52.99|52.59|52.69|52.29|171
1749821400000|2025-06-13 13:30:00|52.9|52.5|53|52.6|53.2|52.8|52.88|52.48|191
1749821700000|2025-06-13 13:35:00|53.01|52.61|53.22|52.82|53.22|52.82|52.96|52.56|205
1749822000000|2025-06-13 13:40:00|53.23|52.83|53.27|52.87|53.27|52.87|53.08|52.68|133
1749822300000|2025-06-13 13:45:00|53.28|52.88|53.11|52.71|53.28|52.88|52.99|52.59|122
1749822600000|2025-06-13 13:50:00|53.09|52.69|52.92|52.52|53.13|52.73|52.9|52.5|120
1749822900000|2025-06-13 13:55:00|52.93|52.53|53.14|52.74|53.31|52.91|52.89|52.49|270
1749823200000|2025-06-13 14:00:00|53.2|52.8|53.13|52.73|53.38|52.98|52.98|52.58|367
1749823500000|2025-06-13 14:05:00|53.14|52.74|53.03|52.63|53.21|52.81|52.93|52.53|282
1749823800000|2025-06-13 14:10:00|53.02|52.62|52.84|52.44|53.1|52.7|52.69|52.29|323
1749824100000|2025-06-13 14:15:00|52.83|52.43|52.91|52.51|53.11|52.71|52.63|52.23|285
1749824400000|2025-06-13 14:20:00|52.75|52.35|52.58|52.18|53.03|52.63|52.49|52.09|156
1749824700000|2025-06-13 14:25:00|52.57|52.17|52.63|52.23|52.73|52.33|52.53|52.13|60
1749825000000|2025-06-13 14:30:00|52.55|52.15|52.85|52.45|52.95|52.55|52.52|52.12|112
1749825300000|2025-06-13 14:35:00|52.81|52.41|53.08|52.68|53.09|52.69|52.62|52.22|216
1749825600000|2025-06-13 14:40:00|53.07|52.67|53.02|52.62|53.17|52.77|52.79|52.39|238
1749825900000|2025-06-13 14:45:00|53.04|52.64|52.99|52.59|53.11|52.71|52.75|52.35|192
1749826200000|2025-06-13 14:50:00|52.98|52.58|53.18|52.78|53.24|52.84|52.77|52.37|222
1749826500000|2025-06-13 14:55:00|53.17|52.77|53.16|52.76|53.2|52.8|52.94|52.54|182
1749826800000|2025-06-13 15:00:00|53.18|52.78|53.02|52.62|53.19|52.79|52.89|52.49|224
1749827100000|2025-06-13 15:05:00|53.13|52.73|53.3|52.9|53.31|52.91|52.82|52.42|142
1749827400000|2025-06-13 15:10:00|53.2|52.8|53.43|53.03|53.57|53.17|53.15|52.75|165
1749827700000|2025-06-13 15:15:00|53.3|52.9|53.32|52.92|53.4|53|53.14|52.74|226
1749828000000|2025-06-13 15:20:00|53.33|52.93|53.56|53.16|53.78|53.38|53.16|52.76|201
1749828300000|2025-06-13 15:25:00|53.49|53.09|53.77|53.37|53.8|53.4|53.37|52.97|274
1749828600000|2025-06-13 15:30:00|53.8|53.4|53.78|53.38|53.83|53.43|53.5|53.1|244
1749828900000|2025-06-13 15:35:00|53.71|53.31|53.57|53.17|53.79|53.39|53.45|53.05|268
1749829200000|2025-06-13 15:40:00|53.56|53.16|53.86|53.46|53.86|53.46|53.48|53.08|136
1749829500000|2025-06-13 15:45:00|53.84|53.44|53.62|53.22|53.91|53.51|53.59|53.19|246
1749829800000|2025-06-13 15:50:00|53.63|53.23|53.76|53.36|53.8|53.4|53.56|53.16|273
1749830100000|2025-06-13 15:55:00|53.66|53.26|53.5|53.1|53.73|53.33|53.36|52.96|313
1749830400000|2025-06-13 16:00:00|53.49|53.09|53.58|53.18|53.75|53.35|53.38|52.98|279
1749830700000|2025-06-13 16:05:00|53.59|53.19|53.49|53.09|53.86|53.46|53.45|53.05|283
1749831000000|2025-06-13 16:10:00|53.5|53.1|53.86|53.46|53.92|53.52|53.37|52.97|305
1749831300000|2025-06-13 16:15:00|53.76|53.36|53.74|53.34|53.98|53.58|53.7|53.3|231
1749831600000|2025-06-13 16:20:00|53.75|53.35|53.85|53.45|53.87|53.47|53.65|53.25|178
1749831900000|2025-06-13 16:25:00|53.83|53.43|53.75|53.35|53.85|53.45|53.6|53.2|268
1749832200000|2025-06-13 16:30:00|53.76|53.36|53.39|52.99|53.78|53.38|53.32|52.92|286
1749832500000|2025-06-13 16:35:00|53.38|52.98|53.21|52.81|53.45|53.05|53.12|52.72|159
1749832800000|2025-06-13 16:40:00|53.22|52.82|53.6|53.2|53.62|53.22|53.08|52.68|322
1749833100000|2025-06-13 16:45:00|53.59|53.19|53.4|53|53.59|53.19|53.08|52.68|341
1749833400000|2025-06-13 16:50:00|53.37|52.97|53.52|53.12|53.68|53.28|53.17|52.77|273
1749833700000|2025-06-13 16:55:00|53.64|53.24|53.57|53.17|53.7|53.3|53.48|53.08|230
1749834000000|2025-06-13 17:00:00|53.56|53.16|53.41|53.01|53.66|53.26|53.33|52.93|179
1749834300000|2025-06-13 17:05:00|53.4|53|53.37|52.97|53.52|53.12|53.19|52.79|248
1749834600000|2025-06-13 17:10:00|53.33|52.93|53.41|53.01|53.58|53.18|53.23|52.83|300
1749834900000|2025-06-13 17:15:00|53.4|53|53.24|52.84|53.6|53.2|53.05|52.65|281
1749835200000|2025-06-13 17:20:00|53.23|52.83|53.19|52.79|53.46|53.06|53.07|52.67|251
1749835500000|2025-06-13 17:25:00|53.2|52.8|53.29|52.89|53.39|52.99|52.99|52.59|323
1749835800000|2025-06-13 17:30:00|53.28|52.88|53.28|52.88|53.4|53|53.03|52.63|269
1749836100000|2025-06-13 17:35:00|53.27|52.87|53.22|52.82|53.4|53|53.01|52.61|239
1749836400000|2025-06-13 17:40:00|53.21|52.81|53.28|52.88|53.51|53.11|53.1|52.7|224
1749836700000|2025-06-13 17:45:00|53.26|52.86|53.07|52.67|53.32|52.92|52.98|52.58|161
1749837000000|2025-06-13 17:50:00|53.2|52.8|53.29|52.89|53.3|52.9|53.09|52.69|117
1749837300000|2025-06-13 17:55:00|53.24|52.84|53.35|52.95|53.36|52.96|53.11|52.71|108
1749837600000|2025-06-13 18:00:00|53.28|52.88|53.31|52.91|53.38|52.98|53.11|52.71|99
1749837900000|2025-06-13 18:05:00|53.32|52.92|53.22|52.82|53.35|52.95|53.12|52.72|151
1749838200000|2025-06-13 18:10:00|53.14|52.74|53.13|52.73|53.31|52.91|53.09|52.69|136
1749838500000|2025-06-13 18:15:00|53.16|52.76|53.12|52.72|53.27|52.87|53.05|52.65|222
1749838800000|2025-06-13 18:20:00|53.11|52.71|53.28|52.88|53.32|52.92|53.08|52.68|147
1749839100000|2025-06-13 18:25:00|53.31|52.91|53.07|52.67|53.32|52.92|53|52.6|119
1749839400000|2025-06-13 18:30:00|53.09|52.69|53.01|52.61|53.24|52.84|52.96|52.56|160
1749839700000|2025-06-13 18:35:00|53.03|52.63|52.75|52.35|53.24|52.84|52.75|52.35|94
1749840000000|2025-06-13 18:40:00|52.74|52.34|52.82|52.42|53.12|52.72|52.73|52.33|95
1749840300000|2025-06-13 18:45:00|52.87|52.47|52.98|52.58|53.23|52.83|52.81|52.41|148
1749840600000|2025-06-13 18:50:00|53.06|52.66|53.25|52.85|53.27|52.87|52.92|52.52|207
1749840900000|2025-06-13 18:55:00|53.26|52.86|52.99|52.59|53.26|52.86|52.81|52.41|109
1749841200000|2025-06-13 19:00:00|53|52.6|53.17|52.77|53.21|52.81|52.71|52.31|157
1749841500000|2025-06-13 19:05:00|53.16|52.76|53.26|52.86|53.26|52.86|52.91|52.51|226
1749841800000|2025-06-13 19:10:00|53.18|52.78|53.25|52.85|53.28|52.88|52.99|52.59|175
1749842100000|2025-06-13 19:15:00|53.03|52.63|53.11|52.71|53.29|52.89|53.01|52.61|179
1749842400000|2025-06-13 19:20:00|53.12|52.72|53.13|52.73|53.28|52.88|52.95|52.55|171
1749842700000|2025-06-13 19:25:00|53.12|52.72|52.86|52.46|53.15|52.75|52.77|52.37|167
1749843000000|2025-06-13 19:30:00|52.92|52.52|52.9|52.5|53.14|52.74|52.79|52.39|83
1749843300000|2025-06-13 19:35:00|52.89|52.49|53.07|52.67|53.15|52.75|52.78|52.38|104
1749843600000|2025-06-13 19:40:00|53.05|52.65|53.03|52.63|53.24|52.84|52.97|52.57|78
1749843900000|2025-06-13 19:45:00|53.02|52.62|53.08|52.68|53.18|52.78|52.88|52.48|102
1749844200000|2025-06-13 19:50:00|53.12|52.72|53.09|52.69|53.19|52.79|52.96|52.56|58
1749844500000|2025-06-13 19:55:00|53.08|52.68|53.17|52.77|53.23|52.83|52.95|52.55|102
1749844800000|2025-06-13 20:00:00|53.16|52.76|53.07|52.67|53.27|52.87|52.97|52.57|91
1749845100000|2025-06-13 20:05:00|53.06|52.66|53.28|52.88|53.29|52.89|52.96|52.56|200
1749845400000|2025-06-13 20:10:00|53.23|52.83|53.31|52.91|53.42|53.02|53.1|52.7|100
1749845700000|2025-06-13 20:15:00|53.4|53|53.45|53.05|53.47|53.07|53.26|52.86|77
1749846000000|2025-06-13 20:20:00|53.36|52.96|53.44|53.04|53.47|53.07|53.36|52.96|28
1749846300000|2025-06-13 20:25:00|53.41|53.01|53.49|53.09|53.5|53.1|53.4|53|40
1749846600000|2025-06-13 20:30:00|53.48|53.08|53.68|53.28|53.77|53.37|53.44|53.04|147
1749846900000|2025-06-13 20:35:00|53.67|53.27|53.61|53.21|53.78|53.38|53.51|53.11|211
1749847200000|2025-06-13 20:40:00|53.75|53.35|53.73|53.33|53.88|53.48|53.54|53.14|227
1749847500000|2025-06-13 20:45:00|53.76|53.36|53.6|53.2|53.85|53.45|53.55|53.15|198
1749847800000|2025-06-13 20:50:00|53.65|53.25|53.74|53.34|53.8|53.4|53.55|53.15|187
1749848100000|2025-06-13 20:55:00|53.73|53.33|53.67|53.27|53.8|53.4|53.58|53.18|87
1749884400000|2025-06-14 07:00:00|53.17|52.77|53.13|52.73|53.18|52.78|53.11|52.71|68
1749884700000|2025-06-14 07:05:00|53.12|52.72|53.04|52.64|53.15|52.75|53.03|52.63|84
1749885000000|2025-06-14 07:10:00|53.03|52.63|53.04|52.64|53.04|52.64|53.02|52.62|25
1749885300000|2025-06-14 07:15:00|53.02|52.62|53.01|52.61|53.07|52.67|53.01|52.61|25
1749885600000|2025-06-14 07:20:00|53.03|52.63|52.94|52.54|53.03|52.63|52.86|52.46|99
1749885900000|2025-06-14 07:25:00|52.95|52.55|53.02|52.62|53.03|52.63|52.9|52.5|90
1749886200000|2025-06-14 07:30:00|53.01|52.61|53.16|52.76|53.21|52.81|53|52.6|100
1749886500000|2025-06-14 07:35:00|53.17|52.77|53.23|52.83|53.23|52.83|53.14|52.74|60
1749886800000|2025-06-14 07:40:00|53.24|52.84|53.28|52.88|53.28|52.88|53.23|52.83|45
1749887100000|2025-06-14 07:45:00|53.27|52.87|53.33|52.93|53.33|52.93|53.24|52.84|33
1749887400000|2025-06-14 07:50:00|53.32|52.92|53.25|52.85|53.32|52.92|53.25|52.85|33
1749887700000|2025-06-14 07:55:00|53.26|52.86|53.28|52.88|53.32|52.92|53.25|52.85|12
1749888000000|2025-06-14 08:00:00|53.27|52.87|53.28|52.88|53.29|52.89|53.17|52.77|52
1749888300000|2025-06-14 08:05:00|53.3|52.9|53.2|52.8|53.39|52.99|53.11|52.71|63
1749888600000|2025-06-14 08:10:00|53.19|52.79|53.15|52.75|53.19|52.79|53.11|52.71|106
1749888900000|2025-06-14 08:15:00|53.16|52.76|53.09|52.69|53.16|52.76|53.05|52.65|89
1749889200000|2025-06-14 08:20:00|53.08|52.68|53.07|52.67|53.18|52.78|53.07|52.67|85
1749889500000|2025-06-14 08:25:00|53.08|52.68|53.15|52.75|53.15|52.75|53.03|52.63|74
1749889800000|2025-06-14 08:30:00|53.14|52.74|53.09|52.69|53.14|52.74|53.05|52.65|65
1749890100000|2025-06-14 08:35:00|53.1|52.7|53.21|52.81|53.21|52.81|52.99|52.59|105
1749890400000|2025-06-14 08:40:00|53.23|52.83|53.22|52.82|53.23|52.83|53.13|52.73|5
1749890700000|2025-06-14 08:45:00|53.24|52.84|53.24|52.84|53.34|52.94|53.22|52.82|16
1749891000000|2025-06-14 08:50:00|53.25|52.85|53.28|52.88|53.29|52.89|53.11|52.71|47
1749891300000|2025-06-14 08:55:00|53.22|52.82|53.31|52.91|53.35|52.95|53.15|52.75|97
1749891600000|2025-06-14 09:00:00|53.3|52.9|53.28|52.88|53.35|52.95|53.17|52.77|147
1749891900000|2025-06-14 09:05:00|53.29|52.89|53.24|52.84|53.3|52.9|53.11|52.71|146
1749892200000|2025-06-14 09:10:00|53.23|52.83|53.2|52.8|53.26|52.86|53.19|52.79|111
1749892500000|2025-06-14 09:15:00|53.19|52.79|53.25|52.85|53.26|52.86|53.19|52.79|108
1749892800000|2025-06-14 09:20:00|53.26|52.86|53.2|52.8|53.33|52.93|53.19|52.79|85
1749893100000|2025-06-14 09:25:00|53.21|52.81|53.15|52.75|53.24|52.84|53.04|52.64|139
1749893400000|2025-06-14 09:30:00|53.14|52.74|53.12|52.72|53.21|52.81|53.03|52.63|39
1749893700000|2025-06-14 09:35:00|53.14|52.74|53.13|52.73|53.15|52.75|53.1|52.7|10
1749894000000|2025-06-14 09:40:00|53.14|52.74|53.14|52.74|53.15|52.75|53.04|52.64|25
1749894300000|2025-06-14 09:45:00|53.15|52.75|53.05|52.65|53.16|52.76|53.03|52.63|41
1749894600000|2025-06-14 09:50:00|53.06|52.66|53.07|52.67|53.14|52.74|53.06|52.66|34
1749894900000|2025-06-14 09:55:00|53.08|52.68|53.07|52.67|53.1|52.7|53.07|52.67|20
1749895200000|2025-06-14 10:00:00|53.08|52.68|53.23|52.83|53.23|52.83|53.07|52.67|72
1749895500000|2025-06-14 10:05:00|53.21|52.81|53.06|52.66|53.23|52.83|52.95|52.55|46
1749895800000|2025-06-14 10:10:00|53.07|52.67|53.09|52.69|53.13|52.73|53.07|52.67|33
1749896100000|2025-06-14 10:15:00|53.1|52.7|53.03|52.63|53.12|52.72|53.03|52.63|24
1749896400000|2025-06-14 10:20:00|53.04|52.64|53.05|52.65|53.05|52.65|52.93|52.53|65
1749896700000|2025-06-14 10:25:00|53.06|52.66|53.22|52.82|53.24|52.84|53.06|52.66|27
1749897000000|2025-06-14 10:30:00|53.21|52.81|53.31|52.91|53.32|52.92|53.19|52.79|42
1749897300000|2025-06-14 10:35:00|53.32|52.92|53.29|52.89|53.32|52.92|53.23|52.83|37
1749897600000|2025-06-14 10:40:00|53.28|52.88|53.29|52.89|53.3|52.9|53.28|52.88|56
1749897900000|2025-06-14 10:45:00|53.28|52.88|53.3|52.9|53.34|52.94|53.28|52.88|27
1749898200000|2025-06-14 10:50:00|53.29|52.89|53.32|52.92|53.36|52.96|53.29|52.89|18
1749898500000|2025-06-14 10:55:00|53.31|52.91|53.38|52.98|53.41|53.01|53.31|52.91|36
1749898800000|2025-06-14 11:00:00|53.39|52.99|53.39|52.99|53.41|53.01|53.36|52.96|22
1749899100000|2025-06-14 11:05:00|53.4|53|53.45|53.05|53.52|53.12|53.4|53|93
1749899400000|2025-06-14 11:10:00|53.44|53.04|53.42|53.02|53.46|53.06|53.35|52.95|28
1749899700000|2025-06-14 11:15:00|53.43|53.03|53.53|53.13|53.55|53.15|53.43|53.03|114
1749900000000|2025-06-14 11:20:00|53.54|53.14|53.46|53.06|53.59|53.19|53.44|53.04|67
1749900300000|2025-06-14 11:25:00|53.45|53.05|53.45|53.05|53.45|53.05|53.39|52.99|115
1749900600000|2025-06-14 11:30:00|53.46|53.06|53.49|53.09|53.57|53.17|53.43|53.03|105
1749900900000|2025-06-14 11:35:00|53.48|53.08|53.39|52.99|53.55|53.15|53.39|52.99|86
1749901200000|2025-06-14 11:40:00|53.4|53|53.36|52.96|53.45|53.05|53.36|52.96|14
1749901500000|2025-06-14 11:45:00|53.37|52.97|53.33|52.93|53.39|52.99|53.33|52.93|9
1749901800000|2025-06-14 11:50:00|53.34|52.94|53.41|53.01|53.41|53.01|53.34|52.94|6
1749902100000|2025-06-14 11:55:00|53.42|53.02|53.41|53.01|53.45|53.05|53.39|52.99|12
1749902400000|2025-06-14 12:00:00|53.42|53.02|53.39|52.99|53.49|53.09|53.39|52.99|18
1749902700000|2025-06-14 12:05:00|53.38|52.98|53.29|52.89|53.38|52.98|53.29|52.89|14
1749903000000|2025-06-14 12:10:00|53.34|52.94|53.22|52.82|53.34|52.94|53.22|52.82|24
1749903300000|2025-06-14 12:15:00|53.23|52.83|53.23|52.83|53.36|52.96|53.23|52.83|21
1749903600000|2025-06-14 12:20:00|53.26|52.86|53.12|52.72|53.26|52.86|53.09|52.69|28
1749903900000|2025-06-14 12:25:00|53.13|52.73|53.09|52.69|53.19|52.79|53.08|52.68|58
1749904200000|2025-06-14 12:30:00|53.1|52.7|53.18|52.78|53.18|52.78|53.06|52.66|42
1749904500000|2025-06-14 12:35:00|53.17|52.77|53.2|52.8|53.25|52.85|53.17|52.77|29
1749904800000|2025-06-14 12:40:00|53.22|52.82|53.12|52.72|53.23|52.83|53.08|52.68|52
1749905100000|2025-06-14 12:45:00|53.13|52.73|53.22|52.82|53.22|52.82|53.13|52.73|26
1749905400000|2025-06-14 12:50:00|53.23|52.83|53.22|52.82|53.26|52.86|53.19|52.79|81
1749905700000|2025-06-14 12:55:00|53.23|52.83|53.35|52.95|53.36|52.96|53.23|52.83|48
1749906000000|2025-06-14 13:00:00|53.38|52.98|53.45|53.05|53.45|53.05|53.28|52.88|102
1749906300000|2025-06-14 13:05:00|53.44|53.04|53.47|53.07|53.53|53.13|53.44|53.04|35
1749906600000|2025-06-14 13:10:00|53.48|53.08|53.54|53.14|53.57|53.17|53.48|53.08|81
1749906900000|2025-06-14 13:15:00|53.53|53.13|53.4|53|53.55|53.15|53.4|53|43
1749907200000|2025-06-14 13:20:00|53.41|53.01|53.45|53.05|53.52|53.12|53.41|53.01|30
1749907500000|2025-06-14 13:25:00|53.44|53.04|53.43|53.03|53.55|53.15|53.38|52.98|96
1749907800000|2025-06-14 13:30:00|53.45|53.05|53.39|52.99|53.49|53.09|53.39|52.99|26
1749908100000|2025-06-14 13:35:00|53.41|53.01|53.44|53.04|53.52|53.12|53.37|52.97|89
1749908400000|2025-06-14 13:40:00|53.45|53.05|53.37|52.97|53.45|53.05|53.34|52.94|118
1749908700000|2025-06-14 13:45:00|53.36|52.96|53.36|52.96|53.37|52.97|53.22|52.82|73
1749909000000|2025-06-14 13:50:00|53.4|53|53.43|53.03|53.46|53.06|53.38|52.98|129
1749909300000|2025-06-14 13:55:00|53.42|53.02|53.58|53.18|53.67|53.27|53.34|52.94|47
1749909600000|2025-06-14 14:00:00|53.59|53.19|53.57|53.17|53.59|53.19|53.48|53.08|13
1749909900000|2025-06-14 14:05:00|53.58|53.18|53.58|53.18|53.65|53.25|53.49|53.09|69
1749910200000|2025-06-14 14:10:00|53.59|53.19|53.67|53.27|53.67|53.27|53.49|53.09|30
1749910500000|2025-06-14 14:15:00|53.66|53.26|53.66|53.26|53.67|53.27|53.52|53.12|22
1749910800000|2025-06-14 14:20:00|53.65|53.25|53.66|53.26|53.68|53.28|53.65|53.25|9
1749911100000|2025-06-14 14:25:00|53.67|53.27|53.69|53.29|53.75|53.35|53.62|53.22|83
1749911400000|2025-06-14 14:30:00|53.68|53.28|53.61|53.21|53.69|53.29|53.49|53.09|67
1749911700000|2025-06-14 14:35:00|53.6|53.2|53.69|53.29|53.69|53.29|53.53|53.13|69
1749912000000|2025-06-14 14:40:00|53.72|53.32|53.73|53.33|53.75|53.35|53.61|53.21|30
1749912300000|2025-06-14 14:45:00|53.72|53.32|53.68|53.28|53.73|53.33|53.57|53.17|107
1749912600000|2025-06-14 14:50:00|53.69|53.29|53.69|53.29|53.72|53.32|53.58|53.18|43
1749912900000|2025-06-14 14:55:00|53.68|53.28|53.64|53.24|53.73|53.33|53.49|53.09|124
1749913200000|2025-06-14 15:00:00|53.52|53.12|53.65|53.25|53.65|53.25|53.49|53.09|68
1749913500000|2025-06-14 15:05:00|53.52|53.12|53.65|53.25|53.7|53.3|53.52|53.12|92
1749913800000|2025-06-14 15:10:00|53.64|53.24|53.62|53.22|53.64|53.24|53.52|53.12|148
1749914100000|2025-06-14 15:15:00|53.61|53.21|53.56|53.16|53.65|53.25|53.49|53.09|72
1749914400000|2025-06-14 15:20:00|53.57|53.17|53.51|53.11|53.63|53.23|53.48|53.08|58
1749914700000|2025-06-14 15:25:00|53.49|53.09|53.45|53.05|53.49|53.09|53.35|52.95|52
1749915000000|2025-06-14 15:30:00|53.48|53.08|53.11|52.71|53.48|53.08|53.07|52.67|127
1749915300000|2025-06-14 15:35:00|53.1|52.7|53.06|52.66|53.17|52.77|52.97|52.57|66
1749915600000|2025-06-14 15:40:00|53.05|52.65|52.98|52.58|53.06|52.66|52.87|52.47|44
1749915900000|2025-06-14 15:45:00|52.89|52.49|52.88|52.48|52.99|52.59|52.82|52.42|146
1749916200000|2025-06-14 15:50:00|52.89|52.49|52.95|52.55|53.01|52.61|52.82|52.42|67
1749916500000|2025-06-14 15:55:00|52.96|52.56|53.09|52.69|53.1|52.7|52.95|52.55|37
1749916800000|2025-06-14 16:00:00|53.08|52.68|53.09|52.69|53.15|52.75|53.03|52.63|70
1749917100000|2025-06-14 16:05:00|53.1|52.7|52.96|52.56|53.1|52.7|52.88|52.48|49
1749917400000|2025-06-14 16:10:00|52.95|52.55|52.8|52.4|52.95|52.55|52.78|52.38|201
1749917700000|2025-06-14 16:15:00|52.81|52.41|52.75|52.35|52.86|52.46|52.69|52.29|166
1749918000000|2025-06-14 16:20:00|52.74|52.34|52.78|52.38|52.88|52.48|52.69|52.29|160
1749918300000|2025-06-14 16:25:00|52.79|52.39|52.67|52.27|52.79|52.39|52.58|52.18|58
1749918600000|2025-06-14 16:30:00|52.68|52.28|52.54|52.14|52.73|52.33|52.44|52.04|93
1749918900000|2025-06-14 16:35:00|52.55|52.15|52.54|52.14|52.66|52.26|52.52|52.12|229
1749919200000|2025-06-14 16:40:00|52.58|52.18|52.58|52.18|52.65|52.25|52.55|52.15|63
1749919500000|2025-06-14 16:45:00|52.56|52.16|52.37|51.97|52.56|52.16|52.33|51.93|89
1749919800000|2025-06-14 16:50:00|52.38|51.98|52.39|51.99|52.46|52.06|52.26|51.86|77
1749920100000|2025-06-14 16:55:00|52.38|51.98|52.41|52.01|52.44|52.04|52.37|51.97|175
1749920400000|2025-06-14 17:00:00|52.39|51.99|52.51|52.11|52.51|52.11|52.31|51.91|72
1749920700000|2025-06-14 17:05:00|52.5|52.1|52.71|52.31|52.72|52.32|52.45|52.05|41
1749921000000|2025-06-14 17:10:00|52.64|52.24|52.71|52.31|52.77|52.37|52.64|52.24|84
1749921300000|2025-06-14 17:15:00|52.65|52.25|52.83|52.43|52.89|52.49|52.65|52.25|27
1749921600000|2025-06-14 17:20:00|52.82|52.42|52.85|52.45|52.88|52.48|52.8|52.4|21
1749921900000|2025-06-14 17:25:00|52.86|52.46|52.97|52.57|52.97|52.57|52.86|52.46|18
1749922200000|2025-06-14 17:30:00|52.96|52.56|52.8|52.4|53|52.6|52.77|52.37|47
1749922500000|2025-06-14 17:35:00|52.79|52.39|52.88|52.48|52.9|52.5|52.74|52.34|59
1749922800000|2025-06-14 17:40:00|52.87|52.47|52.79|52.39|52.87|52.47|52.73|52.33|44
1749923100000|2025-06-14 17:45:00|52.78|52.38|52.77|52.37|52.95|52.55|52.76|52.36|116
1749923400000|2025-06-14 17:50:00|52.79|52.39|52.8|52.4|52.88|52.48|52.78|52.38|125
1749923700000|2025-06-14 17:55:00|52.79|52.39|52.72|52.32|52.86|52.46|52.72|52.32|152
1749924000000|2025-06-14 18:00:00|52.73|52.33|52.79|52.39|52.9|52.5|52.62|52.22|127
1749924300000|2025-06-14 18:05:00|52.78|52.38|52.7|52.3|52.92|52.52|52.69|52.29|148
1749924600000|2025-06-14 18:10:00|52.71|52.31|52.71|52.31|52.9|52.5|52.68|52.28|150
1749924900000|2025-06-14 18:15:00|52.72|52.32|52.59|52.19|52.82|52.42|52.58|52.18|111
1749925200000|2025-06-14 18:20:00|52.58|52.18|52.55|52.15|52.68|52.28|52.51|52.11|44
1749925500000|2025-06-14 18:25:00|52.56|52.16|52.45|52.05|52.57|52.17|52.43|52.03|50
1749925800000|2025-06-14 18:30:00|52.46|52.06|52.29|51.89|52.49|52.09|52.25|51.85|90
1749926100000|2025-06-14 18:35:00|52.31|51.91|52.29|51.89|52.34|51.94|52.24|51.84|78
1749926400000|2025-06-14 18:40:00|52.23|51.83|52.23|51.83|52.25|51.85|52.21|51.81|22
1749926700000|2025-06-14 18:45:00|52.22|51.82|52.11|51.71|52.29|51.89|52.01|51.61|55
1749927000000|2025-06-14 18:50:00|52.12|51.72|52.27|51.87|52.27|51.87|52.05|51.65|47
1749927300000|2025-06-14 18:55:00|52.28|51.88|52.44|52.04|52.47|52.07|52.28|51.88|38
1749927600000|2025-06-14 19:00:00|52.42|52.02|52.31|51.91|52.42|52.02|52.25|51.85|51
1749927900000|2025-06-14 19:05:00|52.38|51.98|52.32|51.92|52.48|52.08|52.28|51.88|51
1749928200000|2025-06-14 19:10:00|52.31|51.91|52.42|52.02|52.43|52.03|52.28|51.88|154
1749928500000|2025-06-14 19:15:00|52.43|52.03|52.57|52.17|52.58|52.18|52.42|52.02|145
1749928800000|2025-06-14 19:20:00|52.58|52.18|52.5|52.1|52.6|52.2|52.5|52.1|102
1749929100000|2025-06-14 19:25:00|52.51|52.11|52.45|52.05|52.51|52.11|52.42|52.02|231
1749929400000|2025-06-14 19:30:00|52.44|52.04|52.54|52.14|52.59|52.19|52.43|52.03|135
1749929700000|2025-06-14 19:35:00|52.55|52.15|52.6|52.2|52.61|52.21|52.5|52.1|147
1749930000000|2025-06-14 19:40:00|52.59|52.19|52.59|52.19|52.64|52.24|52.55|52.15|130
1749930300000|2025-06-14 19:45:00|52.58|52.18|52.48|52.08|52.58|52.18|52.46|52.06|116
1749930600000|2025-06-14 19:50:00|52.49|52.09|52.33|51.93|52.52|52.12|52.31|51.91|89
1749930900000|2025-06-14 19:55:00|52.34|51.94|52.29|51.89|52.34|51.94|52.29|51.89|22
1749931200000|2025-06-14 20:00:00|52.3|51.9|52.19|51.79|52.32|51.92|52.18|51.78|47
1749931500000|2025-06-14 20:05:00|52.18|51.78|52.06|51.66|52.18|51.78|52.03|51.63|51
1749931800000|2025-06-14 20:10:00|52.05|51.65|51.93|51.53|52.09|51.69|51.9|51.5|46
1749932100000|2025-06-14 20:15:00|51.99|51.59|52.19|51.79|52.19|51.79|51.9|51.5|51
1749932400000|2025-06-14 20:20:00|52.2|51.8|52.14|51.74|52.32|51.92|52.08|51.68|77
1749932700000|2025-06-14 20:25:00|52.15|51.75|52.14|51.74|52.27|51.87|52.13|51.73|46
1749933000000|2025-06-14 20:30:00|52.16|51.76|52.17|51.77|52.31|51.91|52.16|51.76|63
1749933300000|2025-06-14 20:35:00|52.16|51.76|52.32|51.92|52.32|51.92|52.13|51.73|53
1749933600000|2025-06-14 20:40:00|52.31|51.91|52.46|52.06|52.48|52.08|52.29|51.89|128
1749933900000|2025-06-14 20:45:00|52.45|52.05|52.46|52.06|52.55|52.15|52.43|52.03|105
1749934200000|2025-06-14 20:50:00|52.47|52.07|52.28|51.88|52.48|52.08|52.27|51.87|96
1749934500000|2025-06-14 20:55:00|52.27|51.87|52.27|51.87|52.31|51.91|52.26|51.86|19
1749934800000|2025-06-14 21:00:00|52.28|51.88|52.3|51.9|52.31|51.91|52.21|51.81|111
1749935100000|2025-06-14 21:05:00|52.29|51.89|52.38|51.98|52.39|51.99|52.2|51.8|162
1749935400000|2025-06-14 21:10:00|52.37|51.97|52.39|51.99|52.42|52.02|52.32|51.92|30
1749935700000|2025-06-14 21:15:00|52.4|52|52.51|52.11|52.51|52.11|52.36|51.96|57
1749936000000|2025-06-14 21:20:00|52.52|52.12|52.54|52.14|52.8|52.4|52.49|52.09|57
1749936300000|2025-06-14 21:25:00|52.55|52.15|52.82|52.42|52.82|52.42|52.55|52.15|88
1749936600000|2025-06-14 21:30:00|52.83|52.43|52.87|52.47|52.89|52.49|52.82|52.42|52
1749936900000|2025-06-14 21:35:00|52.88|52.48|52.85|52.45|52.88|52.48|52.8|52.4|61
1749937200000|2025-06-14 21:40:00|52.84|52.44|52.92|52.52|52.95|52.55|52.79|52.39|74
1749937500000|2025-06-14 21:45:00|52.93|52.53|53.06|52.66|53.06|52.66|52.92|52.52|47
1749937800000|2025-06-14 21:50:00|53.05|52.65|53.01|52.61|53.09|52.69|53.01|52.61|39
1749938100000|2025-06-14 21:55:00|53|52.6|53.1|52.7|53.1|52.7|52.98|52.58|27
1749938400000|2025-06-14 22:00:00|53.11|52.71|53.29|52.89|53.29|52.89|53.04|52.64|127
1749938700000|2025-06-14 22:05:00|53.28|52.88|53.25|52.85|53.3|52.9|53.24|52.84|230
1749939000000|2025-06-14 22:10:00|53.24|52.84|53.19|52.79|53.26|52.86|53.11|52.71|219
1749939300000|2025-06-14 22:15:00|53.18|52.78|53.23|52.83|53.23|52.83|53.15|52.75|116
1749939600000|2025-06-14 22:20:00|53.22|52.82|53.21|52.81|53.27|52.87|53.17|52.77|129
1749939900000|2025-06-14 22:25:00|53.22|52.82|53.22|52.82|53.25|52.85|53.18|52.78|167
1749940200000|2025-06-14 22:30:00|53.21|52.81|53.17|52.77|53.22|52.82|53.1|52.7|97
1749940500000|2025-06-14 22:35:00|53.18|52.78|53.15|52.75|53.21|52.81|53.14|52.74|125
1749940800000|2025-06-14 22:40:00|53.16|52.76|53.09|52.69|53.16|52.76|53.06|52.66|114
1749941100000|2025-06-14 22:45:00|53.1|52.7|53.25|52.85|53.25|52.85|53.09|52.69|128
1749941400000|2025-06-14 22:50:00|53.24|52.84|53.29|52.89|53.37|52.97|53.24|52.84|319
1749941700000|2025-06-14 22:55:00|53.28|52.88|53.23|52.83|53.34|52.94|53.22|52.82|448
1749942000000|2025-06-14 23:00:00|53.22|52.82|53.2|52.8|53.24|52.84|53.19|52.79|324
1749942300000|2025-06-14 23:05:00|53.19|52.79|53.3|52.9|53.32|52.92|53.19|52.79|152
1749942600000|2025-06-14 23:10:00|53.31|52.91|53.27|52.87|53.37|52.97|53.26|52.86|225
1749942900000|2025-06-14 23:15:00|53.28|52.88|53.21|52.81|53.28|52.88|53.18|52.78|59
1749943200000|2025-06-14 23:20:00|53.22|52.82|53.22|52.82|53.25|52.85|53.21|52.81|41
1749943500000|2025-06-14 23:25:00|53.21|52.81|53.23|52.83|53.24|52.84|53.18|52.78|60
1749943800000|2025-06-14 23:30:00|53.25|52.85|53.23|52.83|53.26|52.86|53.18|52.78|59
1749944100000|2025-06-14 23:35:00|53.22|52.82|53.26|52.86|53.29|52.89|53.21|52.81|109
1749944400000|2025-06-14 23:40:00|53.25|52.85|53.35|52.95|53.35|52.95|53.25|52.85|81
1749944700000|2025-06-14 23:45:00|53.36|52.96|53.3|52.9|53.36|52.96|53.29|52.89|62
1749945000000|2025-06-14 23:50:00|53.31|52.91|53.27|52.87|53.37|52.97|53.25|52.85|78
1749945300000|2025-06-14 23:55:00|53.28|52.88|53.27|52.87|53.28|52.88|53.25|52.85|159
1749945600000|2025-06-15 00:00:00|53.26|52.86|53.34|52.94|53.44|53.04|53.26|52.86|172
1749945900000|2025-06-15 00:05:00|53.35|52.95|53.4|53|53.5|53.1|53.33|52.93|74
1749946200000|2025-06-15 00:10:00|53.39|52.99|53.4|53|53.53|53.13|53.37|52.97|81
1749946500000|2025-06-15 00:15:00|53.39|52.99|53.46|53.06|53.51|53.11|53.39|52.99|101
1749946800000|2025-06-15 00:20:00|53.45|53.05|53.46|53.06|53.58|53.18|53.44|53.04|89
1749947100000|2025-06-15 00:25:00|53.45|53.05|53.45|53.05|53.58|53.18|53.42|53.02|82
1749947400000|2025-06-15 00:30:00|53.44|53.04|53.42|53.02|53.58|53.18|53.35|52.95|84
1749947700000|2025-06-15 00:35:00|53.41|53.01|53.46|53.06|53.53|53.13|53.4|53|88
1749948000000|2025-06-15 00:40:00|53.45|53.05|53.46|53.06|53.57|53.17|53.45|53.05|108
1749948300000|2025-06-15 00:45:00|53.47|53.07|53.47|53.07|53.59|53.19|53.45|53.05|84
1749948600000|2025-06-15 00:50:00|53.46|53.06|53.55|53.15|53.66|53.26|53.46|53.06|70
1749948900000|2025-06-15 00:55:00|53.54|53.14|53.55|53.15|53.68|53.28|53.54|53.14|97
1749949200000|2025-06-15 01:00:00|53.54|53.14|53.46|53.06|53.68|53.28|53.45|53.05|55
1749949500000|2025-06-15 01:05:00|53.49|53.09|53.44|53.04|53.53|53.13|53.42|53.02|27
1749949800000|2025-06-15 01:10:00|53.42|53.02|53.41|53.01|53.51|53.11|53.41|53.01|26
1749950100000|2025-06-15 01:15:00|53.37|52.97|53.3|52.9|53.46|53.06|53.28|52.88|86
1749950400000|2025-06-15 01:20:00|53.31|52.91|53.3|52.9|53.42|53.02|53.2|52.8|111
1749950700000|2025-06-15 01:25:00|53.31|52.91|53.27|52.87|53.4|53|53.22|52.82|77
1749951000000|2025-06-15 01:30:00|53.26|52.86|53.18|52.78|53.28|52.88|53.17|52.77|81
1749951300000|2025-06-15 01:35:00|53.17|52.77|53.21|52.81|53.21|52.81|53.17|52.77|41
1749951600000|2025-06-15 01:40:00|53.2|52.8|53.19|52.79|53.21|52.81|53.16|52.76|28
1749951900000|2025-06-15 01:45:00|53.18|52.78|53.19|52.79|53.21|52.81|53.18|52.78|15
1749952200000|2025-06-15 01:50:00|53.18|52.78|53.24|52.84|53.24|52.84|53.18|52.78|16
1749952500000|2025-06-15 01:55:00|53.23|52.83|53.17|52.77|53.23|52.83|53.17|52.77|5
1749952800000|2025-06-15 02:00:00|53.15|52.75|53.2|52.8|53.21|52.81|53.14|52.74|10
1749953100000|2025-06-15 02:05:00|53.21|52.81|53.43|53.03|53.44|53.04|53.21|52.81|56
1749953400000|2025-06-15 02:10:00|53.44|53.04|53.38|52.98|53.45|53.05|53.37|52.97|12
1749953700000|2025-06-15 02:15:00|53.37|52.97|53.29|52.89|53.37|52.97|53.29|52.89|58
1749954000000|2025-06-15 02:20:00|53.31|52.91|53.36|52.96|53.37|52.97|53.26|52.86|82
1749954300000|2025-06-15 02:25:00|53.37|52.97|53.36|52.96|53.37|52.97|53.33|52.93|32
1749954600000|2025-06-15 02:30:00|53.35|52.95|53.33|52.93|53.35|52.95|53.31|52.91|58
1749954900000|2025-06-15 02:35:00|53.34|52.94|53.37|52.97|53.38|52.98|53.26|52.86|88
1749955200000|2025-06-15 02:40:00|53.36|52.96|53.43|53.03|53.45|53.05|53.29|52.89|90
1749955500000|2025-06-15 02:45:00|53.42|53.02|53.38|52.98|53.44|53.04|53.32|52.92|84
1749955800000|2025-06-15 02:50:00|53.37|52.97|53.3|52.9|53.38|52.98|53.29|52.89|37
1749956100000|2025-06-15 02:55:00|53.28|52.88|53.27|52.87|53.28|52.88|53.27|52.87|8
1749956400000|2025-06-15 03:00:00|53.29|52.89|53.24|52.84|53.29|52.89|53.24|52.84|14
1749956700000|2025-06-15 03:05:00|53.26|52.86|53.25|52.85|53.26|52.86|53.22|52.82|19
1749957000000|2025-06-15 03:10:00|53.26|52.86|53.31|52.91|53.33|52.93|53.25|52.85|21
1749957300000|2025-06-15 03:15:00|53.32|52.92|53.35|52.95|53.36|52.96|53.32|52.92|13
1749957600000|2025-06-15 03:20:00|53.36|52.96|53.43|53.03|53.44|53.04|53.35|52.95|24
1749957900000|2025-06-15 03:25:00|53.44|53.04|53.51|53.11|53.53|53.13|53.44|53.04|40
1749958200000|2025-06-15 03:30:00|53.58|53.18|53.57|53.17|53.64|53.24|53.5|53.1|96
1749958500000|2025-06-15 03:35:00|53.58|53.18|53.52|53.12|53.58|53.18|53.44|53.04|32
1749958800000|2025-06-15 03:40:00|53.53|53.13|53.54|53.14|53.56|53.16|53.52|53.12|24
1749959100000|2025-06-15 03:45:00|53.55|53.15|53.46|53.06|53.55|53.15|53.44|53.04|34
1749959400000|2025-06-15 03:50:00|53.47|53.07|53.44|53.04|53.49|53.09|53.43|53.03|20
1749959700000|2025-06-15 03:55:00|53.43|53.03|53.41|53.01|53.43|53.03|53.38|52.98|13
1749960000000|2025-06-15 04:00:00|53.42|53.02|53.44|53.04|53.5|53.1|53.42|53.02|41
1749960300000|2025-06-15 04:05:00|53.45|53.05|53.48|53.08|53.49|53.09|53.38|52.98|24
1749960600000|2025-06-15 04:10:00|53.46|53.06|53.48|53.08|53.48|53.08|53.46|53.06|9
1749960900000|2025-06-15 04:15:00|53.47|53.07|53.46|53.06|53.48|53.08|53.45|53.05|22
1749961200000|2025-06-15 04:20:00|53.45|53.05|53.48|53.08|53.48|53.08|53.45|53.05|10
1749961500000|2025-06-15 04:25:00|53.47|53.07|53.5|53.1|53.51|53.11|53.47|53.07|24
1749961800000|2025-06-15 04:30:00|53.49|53.09|53.49|53.09|53.51|53.11|53.46|53.06|25
1749962100000|2025-06-15 04:35:00|53.5|53.1|53.54|53.14|53.56|53.16|53.5|53.1|54
1749962400000|2025-06-15 04:40:00|53.53|53.13|53.49|53.09|53.53|53.13|53.37|52.97|26
1749962700000|2025-06-15 04:45:00|53.5|53.1|53.58|53.18|53.59|53.19|53.5|53.1|12
1749963000000|2025-06-15 04:50:00|53.57|53.17|53.51|53.11|53.57|53.17|53.5|53.1|11
1749963300000|2025-06-15 04:55:00|53.5|53.1|53.56|53.16|53.57|53.17|53.48|53.08|12
1749963600000|2025-06-15 05:00:00|53.54|53.14|53.45|53.05|53.56|53.16|53.45|53.05|11
1749963900000|2025-06-15 05:05:00|53.46|53.06|53.4|53|53.46|53.06|53.4|53|13
1749964200000|2025-06-15 05:10:00|53.39|52.99|53.38|52.98|53.46|53.06|53.38|52.98|23
1749964500000|2025-06-15 05:15:00|53.39|52.99|53.35|52.95|53.39|52.99|53.35|52.95|24
1749964800000|2025-06-15 05:20:00|53.36|52.96|53.38|52.98|53.41|53.01|53.36|52.96|18
1749965100000|2025-06-15 05:25:00|53.39|52.99|53.47|53.07|53.48|53.08|53.37|52.97|30
1749965400000|2025-06-15 05:30:00|53.46|53.06|53.55|53.15|53.57|53.17|53.46|53.06|96
1749965700000|2025-06-15 05:35:00|53.56|53.16|53.61|53.21|53.63|53.23|53.53|53.13|129
1749966000000|2025-06-15 05:40:00|53.62|53.22|53.68|53.28|53.69|53.29|53.6|53.2|101
1749966300000|2025-06-15 05:45:00|53.69|53.29|53.76|53.36|53.78|53.38|53.68|53.28|115
1749966600000|2025-06-15 05:50:00|53.75|53.35|53.71|53.31|53.76|53.36|53.34|52.94|76
1749966900000|2025-06-15 05:55:00|53.7|53.3|53.65|53.25|53.72|53.32|53.64|53.24|72
1749967200000|2025-06-15 06:00:00|53.64|53.24|53.64|53.24|53.7|53.3|53.63|53.23|94
1749967500000|2025-06-15 06:05:00|53.65|53.25|53.53|53.13|53.68|53.28|53.5|53.1|74
1749967800000|2025-06-15 06:10:00|53.54|53.14|53.43|53.03|53.54|53.14|53.43|53.03|79
1749968100000|2025-06-15 06:15:00|53.44|53.04|53.42|53.02|53.5|53.1|53.4|53|69
1749968400000|2025-06-15 06:20:00|53.44|53.04|53.32|52.92|53.44|53.04|53.22|52.82|78
1749968700000|2025-06-15 06:25:00|53.31|52.91|53.3|52.9|53.31|52.91|53.27|52.87|25
1749969000000|2025-06-15 06:30:00|53.29|52.89|53.22|52.82|53.3|52.9|53.22|52.82|31
1749969300000|2025-06-15 06:35:00|53.21|52.81|53.24|52.84|53.26|52.86|53.21|52.81|14
1749969600000|2025-06-15 06:40:00|53.23|52.83|53.25|52.85|53.25|52.85|53.21|52.81|25
1749969900000|2025-06-15 06:45:00|53.23|52.83|53.29|52.89|53.29|52.89|53.23|52.83|12
1749970200000|2025-06-15 06:50:00|53.3|52.9|53.22|52.82|53.3|52.9|53.2|52.8|44
1749970500000|2025-06-15 06:55:00|53.21|52.81|53.16|52.76|53.22|52.82|53.11|52.71|93
1749970800000|2025-06-15 07:00:00|53.17|52.77|53.13|52.73|53.2|52.8|53.13|52.73|121
1749971100000|2025-06-15 07:05:00|53.17|52.77|52.86|52.46|53.17|52.77|52.84|52.44|76
1749971400000|2025-06-15 07:10:00|52.92|52.52|52.96|52.56|53.03|52.63|52.83|52.43|124
1749971700000|2025-06-15 07:15:00|52.95|52.55|52.9|52.5|52.98|52.58|52.87|52.47|29
1749972000000|2025-06-15 07:20:00|52.92|52.52|53|52.6|53|52.6|52.9|52.5|52
1749972300000|2025-06-15 07:25:00|52.99|52.59|52.95|52.55|53.04|52.64|52.95|52.55|73
1749972600000|2025-06-15 07:30:00|52.96|52.56|52.91|52.51|52.98|52.58|52.86|52.46|42
1749972900000|2025-06-15 07:35:00|52.9|52.5|52.99|52.59|53.04|52.64|52.9|52.5|138
1749973200000|2025-06-15 07:40:00|52.98|52.58|52.95|52.55|53.03|52.63|52.94|52.54|165
1749973500000|2025-06-15 07:45:00|52.94|52.54|52.98|52.58|53.02|52.62|52.94|52.54|112
1749973800000|2025-06-15 07:50:00|52.99|52.59|53.01|52.61|53.03|52.63|52.98|52.58|133
1749974100000|2025-06-15 07:55:00|53|52.6|53.04|52.64|53.06|52.66|52.99|52.59|131
1749974400000|2025-06-15 08:00:00|53.03|52.63|52.99|52.59|53.08|52.68|52.83|52.43|175
1749974700000|2025-06-15 08:05:00|53|52.6|52.95|52.55|53.03|52.63|52.91|52.51|89
1749975000000|2025-06-15 08:10:00|52.96|52.56|53|52.6|53.05|52.65|52.93|52.53|141
1749975300000|2025-06-15 08:15:00|52.99|52.59|53.05|52.65|53.11|52.71|52.99|52.59|123
1749975600000|2025-06-15 08:20:00|53.04|52.64|53.05|52.65|53.1|52.7|53.01|52.61|59
1749975900000|2025-06-15 08:25:00|53.04|52.64|53|52.6|53.04|52.64|52.95|52.55|81
1749976200000|2025-06-15 08:30:00|53.01|52.61|52.96|52.56|53.04|52.64|52.96|52.56|104
1749976500000|2025-06-15 08:35:00|52.95|52.55|52.91|52.51|53.01|52.61|52.89|52.49|113
1749976800000|2025-06-15 08:40:00|52.9|52.5|52.96|52.56|53|52.6|52.9|52.5|71
1749977100000|2025-06-15 08:45:00|52.95|52.55|52.93|52.53|52.97|52.57|52.9|52.5|33
1749977400000|2025-06-15 08:50:00|52.92|52.52|52.94|52.54|52.98|52.58|52.92|52.52|41
1749977700000|2025-06-15 08:55:00|52.93|52.53|52.97|52.57|52.98|52.58|52.93|52.53|40
1749978000000|2025-06-15 09:00:00|52.96|52.56|52.89|52.49|52.97|52.57|52.89|52.49|67
1749978300000|2025-06-15 09:05:00|52.88|52.48|52.91|52.51|52.93|52.53|52.87|52.47|110
1749978600000|2025-06-15 09:10:00|52.9|52.5|52.81|52.41|52.92|52.52|52.79|52.39|74
1749978900000|2025-06-15 09:15:00|52.8|52.4|52.75|52.35|52.83|52.43|52.75|52.35|35
1749979200000|2025-06-15 09:20:00|52.76|52.36|52.9|52.5|52.9|52.5|52.76|52.36|29
1749979500000|2025-06-15 09:25:00|52.89|52.49|52.88|52.48|52.89|52.49|52.82|52.42|41
1749979800000|2025-06-15 09:30:00|52.87|52.47|52.8|52.4|52.88|52.48|52.74|52.34|34
1749980100000|2025-06-15 09:35:00|52.81|52.41|52.84|52.44|52.87|52.47|52.72|52.32|29
1749980400000|2025-06-15 09:40:00|52.83|52.43|52.96|52.56|52.96|52.56|52.83|52.43|9
1749980700000|2025-06-15 09:45:00|52.93|52.53|52.9|52.5|52.97|52.57|52.9|52.5|19
1749981000000|2025-06-15 09:50:00|52.88|52.48|52.89|52.49|52.92|52.52|52.82|52.42|18
1749981300000|2025-06-15 09:55:00|52.92|52.52|52.87|52.47|52.95|52.55|52.86|52.46|20
1749981600000|2025-06-15 10:00:00|52.88|52.48|52.97|52.57|52.99|52.59|52.88|52.48|32
1749981900000|2025-06-15 10:05:00|52.96|52.56|53.08|52.68|53.1|52.7|52.96|52.56|28
1749982200000|2025-06-15 10:10:00|53.09|52.69|53.15|52.75|53.16|52.76|53.08|52.68|25
1749982500000|2025-06-15 10:15:00|53.16|52.76|53.11|52.71|53.16|52.76|53.11|52.71|14
1749982800000|2025-06-15 10:20:00|53.09|52.69|53.11|52.71|53.16|52.76|53.06|52.66|73
1749983100000|2025-06-15 10:25:00|53.12|52.72|53.03|52.63|53.12|52.72|53.01|52.61|17
1749983400000|2025-06-15 10:30:00|53.04|52.64|53.06|52.66|53.08|52.68|53.02|52.62|30
1749983700000|2025-06-15 10:35:00|53.03|52.63|53.03|52.63|53.04|52.64|52.96|52.56|40
1749984000000|2025-06-15 10:40:00|53.04|52.64|53.12|52.72|53.14|52.74|53.02|52.62|31
1749984300000|2025-06-15 10:45:00|53.13|52.73|53.06|52.66|53.13|52.73|53.04|52.64|34
1749984600000|2025-06-15 10:50:00|53.07|52.67|53.07|52.67|53.11|52.71|53.04|52.64|36
1749984900000|2025-06-15 10:55:00|53.08|52.68|53.16|52.76|53.16|52.76|53.08|52.68|7
1749985200000|2025-06-15 11:00:00|53.12|52.72|53.19|52.79|53.19|52.79|53.12|52.72|6
1749985500000|2025-06-15 11:05:00|53.16|52.76|53.14|52.74|53.22|52.82|53.13|52.73|12
1749985800000|2025-06-15 11:10:00|53.13|52.73|53.1|52.7|53.17|52.77|53.1|52.7|15
1749986100000|2025-06-15 11:15:00|53.11|52.71|53.09|52.69|53.14|52.74|53.07|52.67|37
1749986400000|2025-06-15 11:20:00|53.1|52.7|53.05|52.65|53.1|52.7|53.04|52.64|27
1749986700000|2025-06-15 11:25:00|53.06|52.66|53|52.6|53.1|52.7|53|52.6|28
1749987000000|2025-06-15 11:30:00|52.99|52.59|52.96|52.56|53|52.6|52.92|52.52|36
1749987300000|2025-06-15 11:35:00|52.97|52.57|53.01|52.61|53.03|52.63|52.97|52.57|34
1749987600000|2025-06-15 11:40:00|53|52.6|52.95|52.55|53.01|52.61|52.92|52.52|61
1749987900000|2025-06-15 11:45:00|52.94|52.54|52.93|52.53|52.95|52.55|52.91|52.51|77
1749988200000|2025-06-15 11:50:00|52.94|52.54|53.07|52.67|53.1|52.7|52.94|52.54|48
1749988500000|2025-06-15 11:55:00|53.06|52.66|53.05|52.65|53.2|52.8|53.02|52.62|41
1749988800000|2025-06-15 12:00:00|53.08|52.68|53.05|52.65|53.09|52.69|53.01|52.61|17
1749989100000|2025-06-15 12:05:00|53.06|52.66|53.12|52.72|53.12|52.72|53.01|52.61|35
1749989400000|2025-06-15 12:10:00|53.13|52.73|53.08|52.68|53.15|52.75|53.07|52.67|29
1749989700000|2025-06-15 12:15:00|53.09|52.69|53.06|52.66|53.15|52.75|53.06|52.66|23
1749990000000|2025-06-15 12:20:00|53.04|52.64|52.96|52.56|53.04|52.64|52.96|52.56|30
1749990300000|2025-06-15 12:25:00|52.97|52.57|52.94|52.54|52.98|52.58|52.93|52.53|23
1749990600000|2025-06-15 12:30:00|52.93|52.53|52.97|52.57|52.97|52.57|52.91|52.51|10
1749990900000|2025-06-15 12:35:00|52.98|52.58|52.97|52.57|53.04|52.64|52.94|52.54|38
1749991200000|2025-06-15 12:40:00|52.99|52.59|52.97|52.57|53|52.6|52.94|52.54|29
1749991500000|2025-06-15 12:45:00|52.98|52.58|53.11|52.71|53.12|52.72|52.97|52.57|28
1749991800000|2025-06-15 12:50:00|53.12|52.72|53.23|52.83|53.24|52.84|53.12|52.72|17
1749992100000|2025-06-15 12:55:00|53.22|52.82|53.2|52.8|53.24|52.84|53.19|52.79|29
1749992400000|2025-06-15 13:00:00|53.18|52.78|53.12|52.72|53.21|52.81|53.11|52.71|28
1749992700000|2025-06-15 13:05:00|53.15|52.75|53.24|52.84|53.24|52.84|53.12|52.72|51
1749993000000|2025-06-15 13:10:00|53.22|52.82|53.13|52.73|53.3|52.9|53.13|52.73|54
1749993300000|2025-06-15 13:15:00|53.14|52.74|53.12|52.72|53.24|52.84|53.06|52.66|77
1749993600000|2025-06-15 13:20:00|53.13|52.73|53.24|52.84|53.24|52.84|53.13|52.73|37
1749993900000|2025-06-15 13:25:00|53.23|52.83|53.19|52.79|53.25|52.85|53.17|52.77|43
1749994200000|2025-06-15 13:30:00|53.2|52.8|53.13|52.73|53.21|52.81|53.13|52.73|35
1749994500000|2025-06-15 13:35:00|53.14|52.74|52.97|52.57|53.15|52.75|52.96|52.56|37
1749994800000|2025-06-15 13:40:00|52.98|52.58|53.05|52.65|53.06|52.66|52.9|52.5|31
1749995100000|2025-06-15 13:45:00|53.06|52.66|53.12|52.72|53.22|52.82|53.04|52.64|65
1749995400000|2025-06-15 13:50:00|53.13|52.73|53.19|52.79|53.19|52.79|53.11|52.71|56
1749995700000|2025-06-15 13:55:00|53.18|52.78|53.07|52.67|53.19|52.79|53.07|52.67|65
1749996000000|2025-06-15 14:00:00|53.06|52.66|52.88|52.48|53.16|52.76|52.87|52.47|69
1749996300000|2025-06-15 14:05:00|52.85|52.45|52.92|52.52|52.92|52.52|52.76|52.36|52
1749996600000|2025-06-15 14:10:00|52.91|52.51|52.81|52.41|52.95|52.55|52.8|52.4|36
1749996900000|2025-06-15 14:15:00|52.82|52.42|52.63|52.23|52.83|52.43|52.59|52.19|45
1749997200000|2025-06-15 14:20:00|52.64|52.24|52.68|52.28|52.69|52.29|52.54|52.14|97
1749997500000|2025-06-15 14:25:00|52.69|52.29|52.71|52.31|52.74|52.34|52.62|52.22|19
1749997800000|2025-06-15 14:30:00|52.72|52.32|52.71|52.31|52.73|52.33|52.62|52.22|35
1749998100000|2025-06-15 14:35:00|52.72|52.32|53|52.6|53|52.6|52.66|52.26|78
1749998400000|2025-06-15 14:40:00|52.99|52.59|52.99|52.59|53.02|52.62|52.92|52.52|68
1749998700000|2025-06-15 14:45:00|53|52.6|53.24|52.84|53.37|52.97|52.93|52.53|109
1749999000000|2025-06-15 14:50:00|53.25|52.85|53.44|53.04|53.48|53.08|53.19|52.79|112
1749999300000|2025-06-15 14:55:00|53.46|53.06|53.43|53.03|53.51|53.11|53.36|52.96|107
1749999600000|2025-06-15 15:00:00|53.42|53.02|53.24|52.84|53.49|53.09|53.14|52.74|139
1749999900000|2025-06-15 15:05:00|53.25|52.85|53.27|52.87|53.42|53.02|53.24|52.84|78
1750000200000|2025-06-15 15:10:00|53.26|52.86|53.27|52.87|53.39|52.99|53.24|52.84|78
1750000500000|2025-06-15 15:15:00|53.26|52.86|53.26|52.86|53.35|52.95|53.16|52.76|112
1750000800000|2025-06-15 15:20:00|53.25|52.85|53.31|52.91|53.31|52.91|53.14|52.74|129
1750001100000|2025-06-15 15:25:00|53.3|52.9|53.37|52.97|53.38|52.98|53.24|52.84|222
1750001400000|2025-06-15 15:30:00|53.38|52.98|53.28|52.88|53.4|53|53.24|52.84|200
1750001700000|2025-06-15 15:35:00|53.29|52.89|53.34|52.94|53.36|52.96|53.2|52.8|163
1750002000000|2025-06-15 15:40:00|53.33|52.93|53.23|52.83|53.38|52.98|53.17|52.77|198
1750002300000|2025-06-15 15:45:00|53.22|52.82|53.21|52.81|53.28|52.88|53.08|52.68|222
1750002600000|2025-06-15 15:50:00|53.2|52.8|53.1|52.7|53.22|52.82|53.09|52.69|138
1750002900000|2025-06-15 15:55:00|53.11|52.71|53.08|52.68|53.12|52.72|53|52.6|155
1750003200000|2025-06-15 16:00:00|53.07|52.67|53.14|52.74|53.16|52.76|53.03|52.63|170
1750003500000|2025-06-15 16:05:00|53.15|52.75|53.09|52.69|53.19|52.79|53.02|52.62|155
1750003800000|2025-06-15 16:10:00|53.08|52.68|52.98|52.58|53.09|52.69|52.92|52.52|159
1750004100000|2025-06-15 16:15:00|52.99|52.59|52.93|52.53|52.99|52.59|52.83|52.43|97
1750004400000|2025-06-15 16:20:00|52.94|52.54|52.94|52.54|53|52.6|52.85|52.45|101
1750004700000|2025-06-15 16:25:00|52.95|52.55|53.06|52.66|53.08|52.68|52.92|52.52|157
1750005000000|2025-06-15 16:30:00|53.08|52.68|52.97|52.57|53.08|52.68|52.94|52.54|110
1750005300000|2025-06-15 16:35:00|52.98|52.58|52.99|52.59|53.07|52.67|52.93|52.53|163
1750005600000|2025-06-15 16:40:00|53|52.6|53.14|52.74|53.15|52.75|52.98|52.58|133
1750005900000|2025-06-15 16:45:00|53.13|52.73|53.04|52.64|53.15|52.75|53|52.6|112
1750006200000|2025-06-15 16:50:00|53.01|52.61|52.97|52.57|53.02|52.62|52.9|52.5|146
1750006500000|2025-06-15 16:55:00|52.96|52.56|52.95|52.55|52.98|52.58|52.92|52.52|122
1750006800000|2025-06-15 17:00:00|52.96|52.56|52.93|52.53|53.01|52.61|52.91|52.51|154
1750007100000|2025-06-15 17:05:00|52.92|52.52|52.93|52.53|53.04|52.64|52.88|52.48|126
1750007400000|2025-06-15 17:10:00|52.92|52.52|52.81|52.41|52.92|52.52|52.8|52.4|211
1750007700000|2025-06-15 17:15:00|52.82|52.42|52.86|52.46|52.88|52.48|52.78|52.38|133
1750008000000|2025-06-15 17:20:00|52.87|52.47|52.82|52.42|52.91|52.51|52.8|52.4|152
1750008300000|2025-06-15 17:25:00|52.81|52.41|52.86|52.46|52.87|52.47|52.78|52.38|184
1750008600000|2025-06-15 17:30:00|52.85|52.45|52.76|52.36|52.95|52.55|52.76|52.36|100
1750008900000|2025-06-15 17:35:00|52.75|52.35|52.82|52.42|52.84|52.44|52.7|52.3|36
1750009200000|2025-06-15 17:40:00|52.83|52.43|52.86|52.46|52.9|52.5|52.82|52.42|35
1750009500000|2025-06-15 17:45:00|52.88|52.48|52.93|52.53|52.95|52.55|52.88|52.48|91
1750009800000|2025-06-15 17:50:00|52.94|52.54|52.88|52.48|53.01|52.61|52.87|52.47|118
1750010100000|2025-06-15 17:55:00|52.87|52.47|52.9|52.5|52.91|52.51|52.87|52.47|37
1750010400000|2025-06-15 18:00:00|52.91|52.51|52.74|52.34|52.97|52.57|52.73|52.33|97
1750010700000|2025-06-15 18:05:00|52.73|52.33|52.64|52.24|52.79|52.39|52.62|52.22|58
1750011000000|2025-06-15 18:10:00|52.63|52.23|52.67|52.27|52.72|52.32|52.63|52.23|22
1750011300000|2025-06-15 18:15:00|52.66|52.26|52.57|52.17|52.68|52.28|52.54|52.14|42
1750011600000|2025-06-15 18:20:00|52.65|52.25|52.55|52.15|52.65|52.25|52.49|52.09|16
1750011900000|2025-06-15 18:25:00|52.56|52.16|52.62|52.22|52.69|52.29|52.49|52.09|19
1750012200000|2025-06-15 18:30:00|52.59|52.19|52.62|52.22|52.62|52.22|52.52|52.12|13
1750012500000|2025-06-15 18:35:00|52.63|52.23|52.71|52.31|52.71|52.31|52.57|52.17|9
1750012800000|2025-06-15 18:40:00|52.72|52.32|52.68|52.28|52.73|52.33|52.68|52.28|10
1750013100000|2025-06-15 18:45:00|52.66|52.26|52.7|52.3|52.7|52.3|52.65|52.25|16
1750013400000|2025-06-15 18:50:00|52.69|52.29|52.68|52.28|52.72|52.32|52.66|52.26|61
1750013700000|2025-06-15 18:55:00|52.67|52.27|52.68|52.28|52.68|52.28|52.64|52.24|29
1750014000000|2025-06-15 19:00:00|52.67|52.27|52.67|52.27|52.7|52.3|52.64|52.24|21
1750014300000|2025-06-15 19:05:00|52.68|52.28|52.76|52.36|52.78|52.38|52.68|52.28|25
1750014600000|2025-06-15 19:10:00|52.77|52.37|52.76|52.36|52.78|52.38|52.76|52.36|74
1750014900000|2025-06-15 19:15:00|52.74|52.34|52.73|52.33|52.74|52.34|52.73|52.33|14
1750015200000|2025-06-15 19:20:00|52.74|52.34|52.73|52.33|52.74|52.34|52.71|52.31|20
1750015500000|2025-06-15 19:25:00|52.74|52.34|52.7|52.3|52.74|52.34|52.68|52.28|50
1750015800000|2025-06-15 19:30:00|52.71|52.31|53.24|51.84|53.24|52.33|52.7|51.8|36
1750016100000|2025-06-15 19:35:00|53.23|51.83|53.19|51.79|53.24|51.84|53.19|51.79|43
1750016400000|2025-06-15 19:40:00|53.18|51.78|53.07|51.67|53.18|51.78|52.95|51.55|46
1750016700000|2025-06-15 19:45:00|53.06|51.66|53.16|51.76|53.19|51.79|53.03|51.63|99
1750017000000|2025-06-15 19:50:00|53.18|51.78|53|51.6|53.18|51.78|52.99|51.59|141
1750017300000|2025-06-15 19:55:00|52.99|51.59|53.17|51.77|53.17|51.77|52.98|51.58|73
1750017600000|2025-06-15 20:00:00|53.16|51.76|53.15|51.75|53.18|51.78|53.15|51.75|27
1750017900000|2025-06-15 20:05:00|53.07|51.67|53.02|51.62|53.08|51.68|52.91|51.51|158
1750018200000|2025-06-15 20:10:00|53.03|51.63|52.94|51.54|53.06|51.66|52.94|51.54|85
1750018500000|2025-06-15 20:15:00|52.97|51.57|52.82|51.42|52.97|51.57|52.79|51.39|52
1750018800000|2025-06-15 20:20:00|52.81|51.41|52.78|51.38|52.86|51.46|52.76|51.36|75
1750019100000|2025-06-15 20:25:00|52.79|51.39|52.75|51.35|52.82|51.42|52.72|51.32|33
1750019400000|2025-06-15 20:30:00|52.76|51.36|52.79|51.39|52.88|51.48|52.72|51.32|68
1750019700000|2025-06-15 20:35:00|52.78|51.38|52.67|51.27|52.84|51.44|52.55|51.15|55
1750020000000|2025-06-15 20:40:00|52.66|51.26|52.56|51.16|52.67|51.27|52.53|51.13|28
1750020300000|2025-06-15 20:45:00|52.53|51.13|52.39|50.99|52.56|51.16|52.32|50.92|59
1750020600000|2025-06-15 20:50:00|52.4|51|52.52|51.12|52.62|51.22|52.31|50.91|56
1750020900000|2025-06-15 20:55:00|52.53|51.13|52.57|51.17|52.6|51.2|52.44|51.04|45
1750021200000|2025-06-15 21:00:00|52.56|51.16|52.07|51.67|52.66|51.75|52.03|51.05|159
1750021500000|2025-06-15 21:05:00|52.08|51.68|51.93|51.53|52.13|51.73|51.89|51.49|65
1750021800000|2025-06-15 21:10:00|51.92|51.52|51.87|51.47|52.01|51.61|51.85|51.45|77
1750022100000|2025-06-15 21:15:00|51.88|51.48|52.13|51.73|52.14|51.74|51.88|51.48|54
1750022400000|2025-06-15 21:20:00|52.12|51.72|52.13|51.73|52.15|51.75|52.1|51.7|19
1750022700000|2025-06-15 21:25:00|52.12|51.72|52.15|51.75|52.15|51.75|52.03|51.63|21
1750023000000|2025-06-15 21:30:00|52.16|51.76|52.11|51.71|52.18|51.78|52.05|51.65|35
1750023300000|2025-06-15 21:35:00|52.12|51.72|52.06|51.66|52.12|51.72|51.98|51.58|41
1750023600000|2025-06-15 21:40:00|52.07|51.67|52.04|51.64|52.08|51.68|52.03|51.63|8
1750023900000|2025-06-15 21:45:00|52.03|51.63|52.07|51.67|52.09|51.69|52.01|51.61|20
1750024200000|2025-06-15 21:50:00|52.04|51.64|52.13|51.73|52.14|51.74|52.04|51.64|24
1750024500000|2025-06-15 21:55:00|52.14|51.74|52.2|51.8|52.24|51.84|52.14|51.74|22
1750024800000|2025-06-15 22:00:00|52.19|51.79|52.55|52.15|52.67|52.27|52.15|51.75|114
1750025100000|2025-06-15 22:05:00|52.54|52.14|52.68|52.28|52.73|52.33|52.44|52.04|103
1750025400000|2025-06-15 22:10:00|52.67|52.27|52.74|52.34|52.75|52.35|52.63|52.23|58
1750025700000|2025-06-15 22:15:00|52.75|52.35|52.74|52.34|52.76|52.36|52.68|52.28|31
1750026000000|2025-06-15 22:20:00|52.76|52.36|52.79|52.39|52.79|52.39|52.67|52.27|52
1750026300000|2025-06-15 22:25:00|52.8|52.4|52.78|52.38|52.99|52.59|52.68|52.28|82
1750026600000|2025-06-15 22:30:00|52.83|52.43|52.84|52.44|52.89|52.49|52.77|52.37|38
1750026900000|2025-06-15 22:35:00|52.85|52.45|52.75|52.35|52.87|52.47|52.75|52.35|24
1750027200000|2025-06-15 22:40:00|52.74|52.34|52.77|52.37|52.77|52.37|52.65|52.25|35
1750027500000|2025-06-15 22:45:00|52.78|52.38|52.86|52.46|52.92|52.52|52.78|52.38|21
1750027800000|2025-06-15 22:50:00|52.87|52.47|52.82|52.42|52.91|52.51|52.76|52.36|22
1750028100000|2025-06-15 22:55:00|52.83|52.43|52.82|52.42|52.86|52.46|52.81|52.41|17
1750028400000|2025-06-15 23:00:00|52.84|52.44|52.86|52.46|52.9|52.5|52.83|52.43|11
1750028700000|2025-06-15 23:05:00|52.87|52.47|52.89|52.49|53|52.6|52.87|52.47|34
1750029000000|2025-06-15 23:10:00|52.87|52.47|52.83|52.43|52.87|52.47|52.8|52.4|8
1750029300000|2025-06-15 23:15:00|52.84|52.44|52.98|52.58|52.98|52.58|52.84|52.44|18
1750029600000|2025-06-15 23:20:00|52.99|52.59|52.9|52.5|53.03|52.63|52.88|52.48|34
1750029900000|2025-06-15 23:25:00|52.91|52.51|52.93|52.53|52.93|52.53|52.9|52.5|6
1750030200000|2025-06-15 23:30:00|52.94|52.54|52.97|52.57|52.99|52.59|52.92|52.52|28
1750030500000|2025-06-15 23:35:00|52.96|52.56|52.99|52.59|53|52.6|52.95|52.55|31
1750030800000|2025-06-15 23:40:00|53|52.6|53.2|52.8|53.21|52.81|52.99|52.59|44
1750031100000|2025-06-15 23:45:00|53.21|52.81|53.19|52.79|53.22|52.82|53.17|52.77|53
1750031400000|2025-06-15 23:50:00|53.2|52.8|53.16|52.76|53.2|52.8|53.15|52.75|93
1750031700000|2025-06-15 23:55:00|53.15|52.75|53.12|52.72|53.2|52.8|53.12|52.72|103
1750032000000|2025-06-16 00:00:00|53.14|52.74|53.18|52.78|53.2|52.8|53.05|52.65|126
1750032300000|2025-06-16 00:05:00|53.19|52.79|53.02|52.62|53.2|52.8|53.02|52.62|42
1750032600000|2025-06-16 00:10:00|53.03|52.63|53|52.6|53.06|52.66|53|52.6|45
1750032900000|2025-06-16 00:15:00|53.01|52.61|52.81|52.41|53.01|52.61|52.8|52.4|52
1750033200000|2025-06-16 00:20:00|52.82|52.42|52.79|52.39|52.85|52.45|52.78|52.38|43
1750033500000|2025-06-16 00:25:00|52.78|52.38|52.91|52.51|53.1|52.7|52.78|52.38|102
1750033800000|2025-06-16 00:30:00|52.94|52.54|52.97|52.57|52.97|52.57|52.7|52.3|115
1750034100000|2025-06-16 00:35:00|52.96|52.56|53.02|52.62|53.11|52.71|52.91|52.51|81
1750034400000|2025-06-16 00:40:00|53|52.6|53.01|52.61|53.08|52.68|52.89|52.49|49
1750034700000|2025-06-16 00:45:00|53.02|52.62|52.97|52.57|53.08|52.68|52.95|52.55|38
1750035000000|2025-06-16 00:50:00|52.96|52.56|52.94|52.54|52.97|52.57|52.9|52.5|21
1750035300000|2025-06-16 00:55:00|52.93|52.53|53.08|52.68|53.09|52.69|52.91|52.51|32
1750035600000|2025-06-16 01:00:00|53.09|52.69|53.02|52.62|53.11|52.71|52.96|52.56|68
1750035900000|2025-06-16 01:05:00|53.03|52.63|52.86|52.46|53.1|52.7|52.76|52.36|86
1750036200000|2025-06-16 01:10:00|52.85|52.45|52.81|52.41|52.96|52.56|52.71|52.31|50
1750036500000|2025-06-16 01:15:00|52.8|52.4|52.8|52.4|52.83|52.43|52.71|52.31|63
1750036800000|2025-06-16 01:20:00|52.81|52.41|52.77|52.37|52.84|52.44|52.71|52.31|40
1750037100000|2025-06-16 01:25:00|52.76|52.36|52.76|52.36|52.84|52.44|52.67|52.27|51
1750037400000|2025-06-16 01:30:00|52.73|52.33|52.73|52.33|52.8|52.4|52.62|52.22|39
1750037700000|2025-06-16 01:35:00|52.74|52.34|53.11|52.71|53.11|52.71|52.73|52.33|76
1750038000000|2025-06-16 01:40:00|53.1|52.7|53.09|52.69|53.18|52.78|53|52.6|61
1750038300000|2025-06-16 01:45:00|53.08|52.68|52.97|52.57|53.18|52.78|52.97|52.57|48
1750038600000|2025-06-16 01:50:00|52.98|52.58|53.24|52.84|53.24|52.84|52.98|52.58|46
1750038900000|2025-06-16 01:55:00|53.25|52.85|53.42|53.02|53.46|53.06|53.24|52.84|53
1750039200000|2025-06-16 02:00:00|53.41|53.01|53.5|53.1|53.51|53.11|53.33|52.93|79
1750039500000|2025-06-16 02:05:00|53.51|53.11|53.54|53.14|53.64|53.24|53.48|53.08|74
1750039800000|2025-06-16 02:10:00|53.53|53.13|53.53|53.13|53.6|53.2|53.44|53.04|30
1750040100000|2025-06-16 02:15:00|53.54|53.14|53.47|53.07|53.56|53.16|53.41|53.01|36
1750040400000|2025-06-16 02:20:00|53.48|53.08|53.3|52.9|53.51|53.11|53.3|52.9|35
1750040700000|2025-06-16 02:25:00|53.31|52.91|53.43|53.03|53.52|53.12|53.3|52.9|36
1750041000000|2025-06-16 02:30:00|53.4|53|53.28|52.88|53.41|53.01|53.28|52.88|18
1750041300000|2025-06-16 02:35:00|53.31|52.91|53.28|52.88|53.36|52.96|53.25|52.85|29
1750041600000|2025-06-16 02:40:00|53.27|52.87|53.34|52.94|53.42|53.02|53.27|52.87|27
1750041900000|2025-06-16 02:45:00|53.33|52.93|53.28|52.88|53.33|52.93|53.23|52.83|19
1750042200000|2025-06-16 02:50:00|53.26|52.86|53.26|52.86|53.3|52.9|53.26|52.86|10
1750042500000|2025-06-16 02:55:00|53.25|52.85|53.26|52.86|53.27|52.87|53.22|52.82|23
1750042800000|2025-06-16 03:00:00|53.27|52.87|53.16|52.76|53.27|52.87|53.16|52.76|53
1750043100000|2025-06-16 03:05:00|53.17|52.77|53.19|52.79|53.23|52.83|53.17|52.77|13
1750043400000|2025-06-16 03:10:00|53.18|52.78|53.2|52.8|53.23|52.83|53.16|52.76|57
1750043700000|2025-06-16 03:15:00|53.19|52.79|53.1|52.7|53.23|52.83|53.1|52.7|23
1750044000000|2025-06-16 03:20:00|53.09|52.69|53.12|52.72|53.13|52.73|53.03|52.63|61
1750044300000|2025-06-16 03:25:00|53.13|52.73|53.17|52.77|53.18|52.78|53.11|52.71|10
1750044600000|2025-06-16 03:30:00|53.18|52.78|53.2|52.8|53.21|52.81|53.17|52.77|6
1750044900000|2025-06-16 03:35:00|53.17|52.77|53.2|52.8|53.23|52.83|53.17|52.77|10
1750045200000|2025-06-16 03:40:00|53.21|52.81|53.2|52.8|53.23|52.83|53.17|52.77|16
1750045500000|2025-06-16 03:45:00|53.17|52.77|53.15|52.75|53.24|52.84|53.13|52.73|29
1750045800000|2025-06-16 03:50:00|53.14|52.74|53.05|52.65|53.14|52.74|53.05|52.65|12
1750046100000|2025-06-16 03:55:00|53.04|52.64|53.05|52.65|53.05|52.65|53.01|52.61|15
1750046400000|2025-06-16 04:00:00|53.04|52.64|53.07|52.67|53.11|52.71|53.01|52.61|66
1750046700000|2025-06-16 04:05:00|53.08|52.68|53.08|52.68|53.1|52.7|53.04|52.64|29
1750047000000|2025-06-16 04:10:00|53.07|52.67|53.14|52.74|53.14|52.74|53.05|52.65|10
1750047300000|2025-06-16 04:15:00|53.15|52.75|53.26|52.86|53.26|52.86|53.15|52.75|30
1750047600000|2025-06-16 04:20:00|53.27|52.87|53.42|53.02|53.56|53.16|53.26|52.86|63
1750047900000|2025-06-16 04:25:00|53.39|52.99|53.38|52.98|53.42|53.02|53.3|52.9|45
1750048200000|2025-06-16 04:30:00|53.37|52.97|53.32|52.92|53.41|53.01|53.25|52.85|47
1750048500000|2025-06-16 04:35:00|53.33|52.93|53.37|52.97|53.39|52.99|53.23|52.83|56
1750048800000|2025-06-16 04:40:00|53.38|52.98|53.4|53|53.43|53.03|53.36|52.96|48
1750049100000|2025-06-16 04:45:00|53.39|52.99|53.31|52.91|53.39|52.99|53.24|52.84|55
1750049400000|2025-06-16 04:50:00|53.3|52.9|53.25|52.85|53.3|52.9|53.19|52.79|17
1750049700000|2025-06-16 04:55:00|53.3|52.9|53.32|52.92|53.33|52.93|53.22|52.82|37
1750050000000|2025-06-16 05:00:00|53.33|52.93|53.34|52.94|53.43|53.03|53.32|52.92|32
1750050300000|2025-06-16 05:05:00|53.35|52.95|53.28|52.88|53.37|52.97|53.28|52.88|11
1750050600000|2025-06-16 05:10:00|53.31|52.91|53.34|52.94|53.36|52.96|53.31|52.91|5
1750050900000|2025-06-16 05:15:00|53.36|52.96|53.51|53.11|53.52|53.12|53.36|52.96|25
1750051200000|2025-06-16 05:20:00|53.52|53.12|53.48|53.08|53.55|53.15|53.47|53.07|58
1750051500000|2025-06-16 05:25:00|53.49|53.09|53.61|53.21|53.67|53.27|53.48|53.08|80
1750051800000|2025-06-16 05:30:00|53.62|53.22|53.75|53.35|53.77|53.37|53.58|53.18|56
1750052100000|2025-06-16 05:35:00|53.74|53.34|53.75|53.35|53.8|53.4|53.73|53.33|29
1750052400000|2025-06-16 05:40:00|53.74|53.34|53.66|53.26|53.75|53.35|53.54|53.14|29
1750052700000|2025-06-16 05:45:00|53.67|53.27|53.71|53.31|53.8|53.4|53.66|53.26|64
1750053000000|2025-06-16 05:50:00|53.74|53.34|53.68|53.28|53.75|53.35|53.67|53.27|12
1750053300000|2025-06-16 05:55:00|53.67|53.27|53.68|53.28|53.72|53.32|53.65|53.25|30
1750053600000|2025-06-16 06:00:00|53.69|53.29|53.77|53.37|53.79|53.39|53.64|53.24|26
1750053900000|2025-06-16 06:05:00|53.79|53.39|53.79|53.39|53.83|53.43|53.69|53.29|36
1750054200000|2025-06-16 06:10:00|53.78|53.38|53.78|53.38|53.79|53.39|53.75|53.35|10
1750054500000|2025-06-16 06:15:00|53.79|53.39|53.81|53.41|53.83|53.43|53.79|53.39|44
1750054800000|2025-06-16 06:20:00|53.79|53.39|53.77|53.37|53.88|53.48|53.74|53.34|59
1750055100000|2025-06-16 06:25:00|53.76|53.36|53.7|53.3|53.76|53.36|53.69|53.29|21
1750055400000|2025-06-16 06:30:00|53.71|53.31|53.82|53.42|53.82|53.42|53.7|53.3|38
1750055700000|2025-06-16 06:35:00|53.8|53.4|53.76|53.36|53.84|53.44|53.73|53.33|18
1750056000000|2025-06-16 06:40:00|53.77|53.37|53.84|53.44|53.86|53.46|53.77|53.37|31
1750056300000|2025-06-16 06:45:00|53.83|53.43|53.86|53.46|53.87|53.47|53.79|53.39|41
1750056600000|2025-06-16 06:50:00|53.87|53.47|53.9|53.5|53.9|53.5|53.83|53.43|30
1750056900000|2025-06-16 06:55:00|53.87|53.47|53.97|53.57|53.97|53.57|53.86|53.46|74
1750057200000|2025-06-16 07:00:00|53.96|53.56|53.99|53.59|54.05|53.65|53.94|53.54|48
1750057500000|2025-06-16 07:05:00|53.97|53.57|53.96|53.56|54|53.6|53.94|53.54|22
1750057800000|2025-06-16 07:10:00|53.95|53.55|54.08|53.68|54.09|53.69|53.93|53.53|42
1750058100000|2025-06-16 07:15:00|54.09|53.69|54.21|53.81|54.28|53.88|54.08|53.68|86
1750058400000|2025-06-16 07:20:00|54.19|53.79|54.02|53.62|54.21|53.81|54.01|53.61|179
1750058700000|2025-06-16 07:25:00|54.03|53.63|54.04|53.64|54.08|53.68|54.01|53.61|201
1750059000000|2025-06-16 07:30:00|54.02|53.62|54.15|53.75|54.15|53.75|54.02|53.62|81
1750059300000|2025-06-16 07:35:00|54.16|53.76|54.03|53.63|54.18|53.78|54.01|53.61|104
1750059600000|2025-06-16 07:40:00|54.01|53.61|54.13|53.73|54.14|53.74|54.01|53.61|134
1750059900000|2025-06-16 07:45:00|54.14|53.74|54.29|53.89|54.3|53.9|54.12|53.72|155
1750060200000|2025-06-16 07:50:00|54.28|53.88|54.2|53.8|54.39|53.99|54.2|53.8|124
1750060500000|2025-06-16 07:55:00|54.21|53.81|54.34|53.94|54.38|53.98|54.2|53.8|131
1750060800000|2025-06-16 08:00:00|54.31|53.91|54.24|53.84|54.38|53.98|54.17|53.77|99
1750061100000|2025-06-16 08:05:00|54.25|53.85|54.2|53.8|54.32|53.92|54.13|53.73|180
1750061400000|2025-06-16 08:10:00|54.21|53.81|54.24|53.84|54.28|53.88|54.17|53.77|238
1750061700000|2025-06-16 08:15:00|54.25|53.85|54.22|53.82|54.3|53.9|54.1|53.7|246
1750062000000|2025-06-16 08:20:00|54.23|53.83|54.21|53.81|54.3|53.9|54.08|53.68|236
1750062300000|2025-06-16 08:25:00|54.2|53.8|54.09|53.69|54.31|53.91|54|53.6|209
1750062600000|2025-06-16 08:30:00|54.1|53.7|54.2|53.8|54.21|53.81|54.07|53.67|103
1750062900000|2025-06-16 08:35:00|54.21|53.81|54.28|53.88|54.35|53.95|54.1|53.7|175
1750063200000|2025-06-16 08:40:00|54.27|53.87|54.22|53.82|54.33|53.93|54.14|53.74|229
1750063500000|2025-06-16 08:45:00|54.23|53.83|54.32|53.92|54.33|53.93|54.16|53.76|95
1750063800000|2025-06-16 08:50:00|54.3|53.9|54.31|53.91|54.34|53.94|54.29|53.89|31
1750064100000|2025-06-16 08:55:00|54.32|53.92|54.35|53.95|54.39|53.99|54.26|53.86|148
1750064400000|2025-06-16 09:00:00|54.36|53.96|54.33|53.93|54.38|53.98|54.22|53.82|231
1750064700000|2025-06-16 09:05:00|54.36|53.96|54.32|53.92|54.39|53.99|54.25|53.85|201
1750065000000|2025-06-16 09:10:00|54.24|53.84|54.24|53.84|54.34|53.94|54.16|53.76|173
1750065300000|2025-06-16 09:15:00|54.26|53.86|54.34|53.94|54.37|53.97|54.14|53.74|163
1750065600000|2025-06-16 09:20:00|54.33|53.93|54.29|53.89|54.35|53.95|54.16|53.76|165
1750065900000|2025-06-16 09:25:00|54.28|53.88|54.21|53.81|54.37|53.97|54.14|53.74|189
1750066200000|2025-06-16 09:30:00|54.26|53.86|54.21|53.81|54.27|53.87|54.14|53.74|213
1750066500000|2025-06-16 09:35:00|54.22|53.82|54.22|53.82|54.29|53.89|54.13|53.73|205
1750066800000|2025-06-16 09:40:00|54.21|53.81|54.21|53.81|54.3|53.9|54.17|53.77|195
1750067100000|2025-06-16 09:45:00|54.24|53.84|54.27|53.87|54.37|53.97|54.17|53.77|189
1750067400000|2025-06-16 09:50:00|54.26|53.86|54.32|53.92|54.36|53.96|54.11|53.71|212
1750067700000|2025-06-16 09:55:00|54.34|53.94|54.28|53.88|54.47|54.07|54.14|53.74|167
1750068000000|2025-06-16 10:00:00|54.27|53.87|54.23|53.83|55.12|54.72|54.14|53.74|165
1750068300000|2025-06-16 10:05:00|54.25|53.85|54.27|53.87|54.44|54.04|54.18|53.78|146
1750068600000|2025-06-16 10:10:00|54.29|53.89|54.27|53.87|54.29|53.89|54.1|53.7|91
1750068900000|2025-06-16 10:15:00|54.26|53.86|54.34|53.94|54.35|53.95|54.18|53.78|163
1750069200000|2025-06-16 10:20:00|54.33|53.93|54.22|53.82|54.39|53.99|54.15|53.75|263
1750069500000|2025-06-16 10:25:00|54.32|53.92|54.22|53.82|54.42|54.02|54.1|53.7|270
1750069800000|2025-06-16 10:30:00|54.21|53.81|54.14|53.74|54.24|53.84|54.05|53.65|239
1750070100000|2025-06-16 10:35:00|54.15|53.75|54.19|53.79|54.21|53.81|54.13|53.73|158
1750070400000|2025-06-16 10:40:00|54.18|53.78|54.09|53.69|54.21|53.81|54.04|53.64|148
1750070700000|2025-06-16 10:45:00|54.08|53.68|53.9|53.5|54.16|53.76|53.88|53.48|172
1750071000000|2025-06-16 10:50:00|53.91|53.51|53.97|53.57|53.99|53.59|53.9|53.5|161
1750071300000|2025-06-16 10:55:00|53.96|53.56|53.94|53.54|54.01|53.61|53.88|53.48|136
1750071600000|2025-06-16 11:00:00|53.95|53.55|53.9|53.5|53.98|53.58|53.86|53.46|124
1750071900000|2025-06-16 11:05:00|53.91|53.51|54|53.6|54.18|53.78|53.85|53.45|221
1750072200000|2025-06-16 11:10:00|54.05|53.65|54.02|53.62|54.08|53.68|53.91|53.51|210
1750072500000|2025-06-16 11:15:00|54.03|53.63|54|53.6|54.13|53.73|54|53.6|148
1750072800000|2025-06-16 11:20:00|54.06|53.66|54.06|53.66|54.12|53.72|53.99|53.59|161
1750073100000|2025-06-16 11:25:00|54.05|53.65|54.05|53.65|54.08|53.68|53.99|53.59|90
1750073400000|2025-06-16 11:30:00|54.04|53.64|54.09|53.69|54.11|53.71|54.02|53.62|118
1750073700000|2025-06-16 11:35:00|54.08|53.68|54.13|53.73|54.22|53.82|54.03|53.63|272
1750074000000|2025-06-16 11:40:00|54.19|53.79|54.18|53.78|54.28|53.88|54.05|53.65|208
1750074300000|2025-06-16 11:45:00|54.17|53.77|54.19|53.79|54.24|53.84|54.15|53.75|119
1750074600000|2025-06-16 11:50:00|54.2|53.8|54.17|53.77|54.2|53.8|54.13|53.73|99
1750074900000|2025-06-16 11:55:00|54.19|53.79|54.14|53.74|54.23|53.83|54.13|53.73|152
1750075200000|2025-06-16 12:00:00|54.16|53.76|53.93|53.53|54.2|53.8|53.89|53.49|152
1750075500000|2025-06-16 12:05:00|53.95|53.55|53.8|53.4|53.95|53.55|53.65|53.25|121
1750075800000|2025-06-16 12:10:00|53.81|53.41|53.71|53.31|53.81|53.41|53.68|53.28|94
1750076100000|2025-06-16 12:15:00|53.72|53.32|53.58|53.18|53.73|53.33|53.57|53.17|92
1750076400000|2025-06-16 12:20:00|53.59|53.19|53.67|53.27|53.74|53.34|53.08|52.68|168
1750076700000|2025-06-16 12:25:00|53.66|53.26|53.64|53.24|53.81|53.41|53.54|53.14|117
1750077000000|2025-06-16 12:30:00|53.65|53.25|53.57|53.17|53.81|53.41|53.54|53.14|219
1750077300000|2025-06-16 12:35:00|53.58|53.18|53.75|53.35|53.81|53.41|53.58|53.18|233
1750077600000|2025-06-16 12:40:00|53.73|53.33|53.69|53.29|53.82|53.42|53.66|53.26|276
1750077900000|2025-06-16 12:45:00|53.68|53.28|53.77|53.37|53.88|53.48|53.67|53.27|202
1750078200000|2025-06-16 12:50:00|53.78|53.38|53.84|53.44|53.85|53.45|53.68|53.28|239
1750078500000|2025-06-16 12:55:00|53.83|53.43|53.75|53.35|53.84|53.44|53.72|53.32|198
1750078800000|2025-06-16 13:00:00|53.76|53.36|53.83|53.43|53.84|53.44|53.69|53.29|247
1750079100000|2025-06-16 13:05:00|53.85|53.45|53.72|53.32|53.85|53.45|53.6|53.2|171
1750079400000|2025-06-16 13:10:00|53.73|53.33|53.7|53.3|53.86|53.46|53.64|53.24|244
1750079700000|2025-06-16 13:15:00|53.69|53.29|53.77|53.37|53.83|53.43|53.69|53.29|164
1750080000000|2025-06-16 13:20:00|53.76|53.36|53.77|53.37|53.78|53.38|53.66|53.26|231
1750080300000|2025-06-16 13:25:00|53.78|53.38|53.69|53.29|53.79|53.39|53.69|53.29|240
1750080600000|2025-06-16 13:30:00|53.67|53.27|53.77|53.37|53.9|53.5|53.66|53.26|136
1750080900000|2025-06-16 13:35:00|53.78|53.38|53.72|53.32|53.87|53.47|53.67|53.27|164
1750081200000|2025-06-16 13:40:00|53.73|53.33|53.89|53.49|53.98|53.58|53.73|53.33|217
1750081500000|2025-06-16 13:45:00|53.9|53.5|53.86|53.46|54|53.6|53.75|53.35|225
1750081800000|2025-06-16 13:50:00|53.87|53.47|53.83|53.43|53.92|53.52|53.79|53.39|109
1750082100000|2025-06-16 13:55:00|53.84|53.44|54.1|53.7|54.28|53.88|53.81|53.41|224
1750082400000|2025-06-16 14:00:00|54.09|53.69|54.2|53.8|54.26|53.86|54.06|53.66|310
1750082700000|2025-06-16 14:05:00|54.19|53.79|54.09|53.69|54.29|53.89|54.09|53.69|234
1750083000000|2025-06-16 14:10:00|54.1|53.7|54.22|53.82|54.3|53.9|54.04|53.64|201
1750083300000|2025-06-16 14:15:00|54.27|53.87|54.47|54.07|54.52|54.12|54.1|53.7|249
1750083600000|2025-06-16 14:20:00|54.46|54.06|54.37|53.97|54.57|54.17|54.35|53.95|262
1750083900000|2025-06-16 14:25:00|54.38|53.98|54.4|54|54.44|54.04|54.28|53.88|304
1750084200000|2025-06-16 14:30:00|54.39|53.99|54.48|54.08|54.5|54.1|54.31|53.91|246
1750084500000|2025-06-16 14:35:00|54.47|54.07|54.7|54.3|54.83|54.43|54.41|54.01|305
1750084800000|2025-06-16 14:40:00|54.71|54.31|54.48|54.08|54.84|54.44|54.45|54.05|315
1750085100000|2025-06-16 14:45:00|54.49|54.09|54.35|53.95|54.56|54.16|54.32|53.92|232
1750085400000|2025-06-16 14:50:00|54.32|53.92|54.42|54.02|54.49|54.09|54.31|53.91|180
1750085700000|2025-06-16 14:55:00|54.39|53.99|54.37|53.97|54.48|54.08|54.27|53.87|251
1750086000000|2025-06-16 15:00:00|54.39|53.99|54.36|53.96|54.44|54.04|54.29|53.89|211
1750086300000|2025-06-16 15:05:00|54.37|53.97|54.39|53.99|54.44|54.04|54.3|53.9|223
1750086600000|2025-06-16 15:10:00|54.37|53.97|54.42|54.02|54.49|54.09|54.33|53.93|189
1750086900000|2025-06-16 15:15:00|54.43|54.03|54.44|54.04|54.48|54.08|54.28|53.88|201
1750087200000|2025-06-16 15:20:00|54.45|54.05|54.46|54.06|54.48|54.08|54.35|53.95|141
1750087500000|2025-06-16 15:25:00|54.41|54.01|54.41|54.01|54.48|54.08|54.35|53.95|184
1750087800000|2025-06-16 15:30:00|54.4|54|54.33|53.93|54.55|54.15|54.32|53.92|219
1750088100000|2025-06-16 15:35:00|54.38|53.98|54.27|53.87|54.41|54.01|54.21|53.81|263
1750088400000|2025-06-16 15:40:00|54.26|53.86|54.25|53.85|54.34|53.94|54.19|53.79|229
1750088700000|2025-06-16 15:45:00|54.24|53.84|54.42|54.02|54.48|54.08|54.24|53.84|161
1750089000000|2025-06-16 15:50:00|54.44|54.04|54.34|53.94|54.49|54.09|54.3|53.9|244
1750089300000|2025-06-16 15:55:00|54.31|53.91|54.22|53.82|54.4|54|54.11|53.71|201
1750089600000|2025-06-16 16:00:00|54.23|53.83|54.21|53.81|54.29|53.89|53.99|53.59|265
1750089900000|2025-06-16 16:05:00|54.18|53.78|54.29|53.89|54.38|53.98|54.14|53.74|255
1750090200000|2025-06-16 16:10:00|54.28|53.88|54.25|53.85|54.36|53.96|54.2|53.8|247
1750090500000|2025-06-16 16:15:00|54.27|53.87|54.51|54.11|54.59|54.19|54.24|53.84|162
1750090800000|2025-06-16 16:20:00|54.49|54.09|54.52|54.12|54.56|54.16|54.47|54.07|173
1750091100000|2025-06-16 16:25:00|54.53|54.13|54.48|54.08|54.54|54.14|54.43|54.03|167
1750091400000|2025-06-16 16:30:00|54.43|54.03|54.43|54.03|54.47|54.07|54.36|53.96|148
1750091700000|2025-06-16 16:35:00|54.39|53.99|54.39|53.99|54.43|54.03|54.35|53.95|177
1750092000000|2025-06-16 16:40:00|54.4|54|54.35|53.95|54.45|54.05|54.34|53.94|122
1750092300000|2025-06-16 16:45:00|54.33|53.93|54.26|53.86|54.36|53.96|54.18|53.78|171
1750092600000|2025-06-16 16:50:00|54.27|53.87|54.33|53.93|54.4|54|54.22|53.82|167
1750092900000|2025-06-16 16:55:00|54.34|53.94|54.41|54.01|54.46|54.06|54.33|53.93|168
1750093200000|2025-06-16 17:00:00|54.42|54.02|54.43|54.03|54.45|54.05|54.36|53.96|175
1750093500000|2025-06-16 17:05:00|54.44|54.04|54.36|53.96|54.46|54.06|54.34|53.94|192
1750093800000|2025-06-16 17:10:00|54.37|53.97|54.32|53.92|54.43|54.03|54.29|53.89|191
1750094100000|2025-06-16 17:15:00|54.33|53.93|54.42|54.02|54.45|54.05|54.23|53.83|187
1750094400000|2025-06-16 17:20:00|54.43|54.03|54.47|54.07|54.48|54.08|54.39|53.99|138
1750094700000|2025-06-16 17:25:00|54.43|54.03|54.5|54.1|54.6|54.2|54.41|54.01|162
1750095000000|2025-06-16 17:30:00|54.46|54.06|54.55|54.15|54.6|54.2|54.43|54.03|184
1750095300000|2025-06-16 17:35:00|54.52|54.12|54.54|54.14|54.64|54.24|54.47|54.07|126
1750095600000|2025-06-16 17:40:00|54.56|54.16|54.6|54.2|54.62|54.22|54.56|54.16|59
1750095900000|2025-06-16 17:45:00|54.59|54.19|54.6|54.2|54.63|54.23|54.58|54.18|109
1750096200000|2025-06-16 17:50:00|54.59|54.19|54.58|54.18|54.6|54.2|54.49|54.09|101
1750096500000|2025-06-16 17:55:00|54.57|54.17|54.5|54.1|54.57|54.17|54.44|54.04|34
1750096800000|2025-06-16 18:00:00|54.49|54.09|54.54|54.14|54.55|54.15|54.45|54.05|73
1750097100000|2025-06-16 18:05:00|54.55|54.15|54.55|54.15|54.59|54.19|54.54|54.14|83
1750097400000|2025-06-16 18:10:00|54.53|54.13|54.54|54.14|54.55|54.15|54.51|54.11|22
1750097700000|2025-06-16 18:15:00|54.52|54.12|54.53|54.13|54.55|54.15|54.52|54.12|13
1750098000000|2025-06-16 18:20:00|54.54|54.14|54.52|54.12|54.63|54.23|54.49|54.09|60
1750098300000|2025-06-16 18:25:00|54.53|54.13|54.66|54.26|54.68|54.28|54.5|54.1|119
1750098600000|2025-06-16 18:30:00|54.67|54.27|54.57|54.17|54.67|54.27|54.56|54.16|52
1750098900000|2025-06-16 18:35:00|54.56|54.16|54.52|54.12|54.57|54.17|54.5|54.1|50
1750099200000|2025-06-16 18:40:00|54.51|54.11|54.53|54.13|54.53|54.13|54.47|54.07|34
1750099500000|2025-06-16 18:45:00|54.52|54.12|54.53|54.13|54.56|54.16|54.43|54.03|60
1750099800000|2025-06-16 18:50:00|54.52|54.12|54.61|54.21|54.62|54.22|54.5|54.1|19
1750100100000|2025-06-16 18:55:00|54.62|54.22|54.66|54.26|54.67|54.27|54.61|54.21|107
1750100400000|2025-06-16 19:00:00|54.67|54.27|54.62|54.22|54.67|54.27|54.61|54.21|84
1750100700000|2025-06-16 19:05:00|54.61|54.21|54.77|54.37|54.77|54.37|54.61|54.21|133
1750101000000|2025-06-16 19:10:00|54.75|54.35|54.61|54.21|54.76|54.36|54.55|54.15|18
1750101300000|2025-06-16 19:15:00|54.62|54.22|54.64|54.24|54.75|54.35|54.59|54.19|28
1750101600000|2025-06-16 19:20:00|54.63|54.23|54.71|54.31|54.73|54.33|54.63|54.23|45
1750101900000|2025-06-16 19:25:00|54.72|54.32|54.77|54.37|54.8|54.4|54.72|54.32|33
1750102200000|2025-06-16 19:30:00|54.78|54.38|54.76|54.36|54.78|54.38|54.7|54.3|44
1750102500000|2025-06-16 19:35:00|54.75|54.35|54.66|54.26|54.76|54.36|54.65|54.25|29
1750102800000|2025-06-16 19:40:00|54.65|54.25|54.52|54.12|54.66|54.26|54.52|54.12|48
1750103100000|2025-06-16 19:45:00|54.54|54.14|54.56|54.16|54.57|54.17|54.48|54.08|16
1750103400000|2025-06-16 19:50:00|54.54|54.14|54.52|54.12|54.54|54.14|54.49|54.09|18
1750103700000|2025-06-16 19:55:00|54.53|54.13|54.48|54.08|54.53|54.13|54.42|54.02|37
1750104000000|2025-06-16 20:00:00|54.49|54.09|54.42|54.02|54.5|54.1|54.4|54|13
1750104300000|2025-06-16 20:05:00|54.43|54.03|54.36|53.96|54.66|54.26|54.3|53.9|60
1750104600000|2025-06-16 20:10:00|54.37|53.97|54.48|54.08|54.61|54.21|54.33|53.93|47
1750104900000|2025-06-16 20:15:00|54.65|54.25|54.57|54.17|54.65|54.25|54.49|54.09|36
1750105200000|2025-06-16 20:20:00|54.58|54.18|54.59|54.19|54.63|54.23|54.54|54.14|97
1750105500000|2025-06-16 20:25:00|54.58|54.18|54.6|54.2|54.61|54.21|54.55|54.15|84
1750105800000|2025-06-16 20:30:00|54.59|54.19|54.61|54.21|54.61|54.21|54.57|54.17|69
1750106100000|2025-06-16 20:35:00|54.6|54.2|54.63|54.23|54.63|54.23|54.6|54.2|32
1750106400000|2025-06-16 20:40:00|54.64|54.24|54.65|54.25|54.65|54.25|54.64|54.24|2
1750106700000|2025-06-16 20:45:00|54.66|54.26|54.63|54.23|54.66|54.26|54.56|54.16|28
1750107000000|2025-06-16 20:50:00|54.64|54.24|54.59|54.19|54.64|54.24|54.56|54.16|18
1750107300000|2025-06-16 20:55:00|54.58|54.18|54.58|54.18|54.61|54.21|54.57|54.17|9
1750107600000|2025-06-16 21:00:00|54.51|54.11|54.57|54.17|54.67|54.27|54.48|54.08|35
1750107900000|2025-06-16 21:05:00|54.58|54.18|54.51|54.11|54.64|54.24|54.5|54.1|18
1750108200000|2025-06-16 21:10:00|54.49|54.09|54.5|54.1|54.54|54.14|54.44|54.04|29
1750108500000|2025-06-16 21:15:00|54.49|54.09|54.51|54.11|54.52|54.12|54.46|54.06|39
1750108800000|2025-06-16 21:20:00|54.52|54.12|54.56|54.16|54.59|54.19|54.51|54.11|24
1750109100000|2025-06-16 21:25:00|54.59|54.19|54.65|54.25|54.67|54.27|54.59|54.19|13
1750109400000|2025-06-16 21:30:00|54.6|54.2|54.53|54.13|54.64|54.24|54.49|54.09|17
1750109700000|2025-06-16 21:35:00|54.55|54.15|54.45|54.05|54.55|54.15|54.45|54.05|21
1750110000000|2025-06-16 21:40:00|54.4|54|54.43|54.03|54.47|54.07|54.37|53.97|34
1750110300000|2025-06-16 21:45:00|54.44|54.04|54.54|54.14|54.57|54.17|54.44|54.04|21
1750110600000|2025-06-16 21:50:00|54.53|54.13|54.53|54.13|54.54|54.14|54.53|54.13|5
1750110900000|2025-06-16 21:55:00|54.54|54.14|54.48|54.08|54.54|54.14|54.46|54.06|10
1750111200000|2025-06-16 22:00:00|54.47|54.07|54.52|54.12|54.63|54.23|54.44|54.04|60
1750111500000|2025-06-16 22:05:00|54.51|54.11|54.59|54.19|54.59|54.19|54.46|54.06|66
1750111800000|2025-06-16 22:10:00|54.54|54.14|54.62|54.22|54.73|54.33|54.53|54.13|102
1750112100000|2025-06-16 22:15:00|54.61|54.21|54.53|54.13|54.63|54.23|54.53|54.13|48
1750112400000|2025-06-16 22:20:00|54.54|54.14|54.63|54.23|54.63|54.23|54.49|54.09|62
1750112700000|2025-06-16 22:25:00|54.62|54.22|54.59|54.19|54.62|54.22|54.48|54.08|74
1750113000000|2025-06-16 22:30:00|54.6|54.2|54.51|54.11|54.63|54.23|54.46|54.06|42
1750113300000|2025-06-16 22:35:00|54.5|54.1|53.95|53.55|54.5|54.1|53.92|53.52|140
1750113600000|2025-06-16 22:40:00|53.94|53.54|53.39|52.99|53.96|53.56|53.39|52.99|156
1750113900000|2025-06-16 22:45:00|53.35|52.95|53.11|52.71|53.6|53.2|53.07|52.67|192
1750114200000|2025-06-16 22:50:00|53.12|52.72|53.51|53.11|53.55|53.15|53.02|52.62|170
1750114500000|2025-06-16 22:55:00|53.52|53.12|53.55|53.15|53.59|53.19|53.25|52.85|129
1750114800000|2025-06-16 23:00:00|53.53|53.13|53.63|53.23|53.66|53.26|53.32|52.92|150
1750115100000|2025-06-16 23:05:00|53.64|53.24|53.72|53.32|53.86|53.46|53.44|53.04|158
1750115400000|2025-06-16 23:10:00|53.8|53.4|53.79|53.39|53.84|53.44|53.62|53.22|97
1750115700000|2025-06-16 23:15:00|53.8|53.4|53.5|53.1|53.96|53.56|53.5|53.1|105
1750116000000|2025-06-16 23:20:00|53.53|53.13|53.59|53.19|53.65|53.25|53.43|53.03|68
1750116300000|2025-06-16 23:25:00|53.51|53.11|53.61|53.21|53.69|53.29|53.4|53|90
1750116600000|2025-06-16 23:30:00|53.52|53.12|53.51|53.11|53.64|53.24|53.41|53.01|67
1750116900000|2025-06-16 23:35:00|53.42|53.02|53.44|53.04|53.58|53.18|53.28|52.88|141
1750117200000|2025-06-16 23:40:00|53.36|52.96|53.24|52.84|53.42|53.02|53.08|52.68|89
1750117500000|2025-06-16 23:45:00|53.16|52.76|52.96|52.56|53.3|52.9|52.83|52.43|121
1750117800000|2025-06-16 23:50:00|52.88|52.48|52.76|52.36|52.94|52.54|52.67|52.27|152
1750118100000|2025-06-16 23:55:00|52.66|52.26|52.62|52.22|52.75|52.35|52.43|52.03|154
1750118400000|2025-06-17 00:00:00|52.5|52.1|52.12|51.72|52.66|52.26|52.1|51.7|231
1750118700000|2025-06-17 00:05:00|52.24|51.84|51.97|51.57|52.36|51.96|51.86|51.46|275
1750119000000|2025-06-17 00:10:00|51.86|51.46|51.98|51.58|52.24|51.84|51.86|51.46|244
1750119300000|2025-06-17 00:15:00|51.88|51.48|52.35|51.95|52.35|51.95|51.61|51.21|220
1750119600000|2025-06-17 00:20:00|52.23|51.83|52.87|52.47|52.92|52.52|52.19|51.79|237
1750119900000|2025-06-17 00:25:00|52.86|52.46|52.96|52.56|53.1|52.7|52.76|52.36|232
1750120200000|2025-06-17 00:30:00|52.97|52.57|52.8|52.4|53.02|52.62|52.72|52.32|147
1750120500000|2025-06-17 00:35:00|52.86|52.46|52.9|52.5|52.93|52.53|52.76|52.36|180
1750120800000|2025-06-17 00:40:00|52.82|52.42|52.75|52.35|52.98|52.58|52.72|52.32|187
1750121100000|2025-06-17 00:45:00|52.72|52.32|53.09|52.69|53.09|52.69|52.72|52.32|184
1750121400000|2025-06-17 00:50:00|52.96|52.56|53.13|52.73|53.25|52.85|52.96|52.56|221
1750121700000|2025-06-17 00:55:00|53.15|52.75|53.27|52.87|53.3|52.9|52.99|52.59|182
1750122000000|2025-06-17 01:00:00|53.28|52.88|53.32|52.92|53.38|52.98|53.08|52.68|217
1750122300000|2025-06-17 01:05:00|53.31|52.91|53.24|52.84|53.38|52.98|53.11|52.71|201
1750122600000|2025-06-17 01:10:00|53.23|52.83|53.23|52.83|53.3|52.9|52.99|52.59|169
1750122900000|2025-06-17 01:15:00|53.12|52.72|53.31|52.91|53.42|53.02|53.09|52.69|194
1750123200000|2025-06-17 01:20:00|53.35|52.95|53.32|52.92|53.43|53.03|53.18|52.78|222
1750123500000|2025-06-17 01:25:00|53.33|52.93|53.35|52.95|53.38|52.98|53.11|52.71|135
1750123800000|2025-06-17 01:30:00|53.34|52.94|53.42|53.02|53.62|53.22|53.17|52.77|195
1750124100000|2025-06-17 01:35:00|53.43|53.03|53.47|53.07|53.53|53.13|53.2|52.8|182
1750124400000|2025-06-17 01:40:00|53.4|53|53.39|52.99|53.47|53.07|53.21|52.81|152
1750124700000|2025-06-17 01:45:00|53.38|52.98|53.45|53.05|53.53|53.13|53.2|52.8|126
1750125000000|2025-06-17 01:50:00|53.46|53.06|53.41|53.01|53.55|53.15|53.28|52.88|171
1750125300000|2025-06-17 01:55:00|53.33|52.93|53.22|52.82|53.42|53.02|53.09|52.69|113
1750125600000|2025-06-17 02:00:00|53.23|52.83|53.16|52.76|53.24|52.84|53.07|52.67|76
1750125900000|2025-06-17 02:05:00|53.15|52.75|53.22|52.82|53.23|52.83|53.05|52.65|84
1750126200000|2025-06-17 02:10:00|53.21|52.81|53.2|52.8|53.23|52.83|53.05|52.65|81
1750126500000|2025-06-17 02:15:00|53.19|52.79|53.02|52.62|53.22|52.82|52.98|52.58|93
1750126800000|2025-06-17 02:20:00|52.99|52.59|53.12|52.72|53.12|52.72|52.97|52.57|75
1750127100000|2025-06-17 02:25:00|53.11|52.71|53.18|52.78|53.19|52.79|52.96|52.56|74
1750127400000|2025-06-17 02:30:00|53.15|52.75|53.09|52.69|53.19|52.79|52.88|52.48|79
1750127700000|2025-06-17 02:35:00|53.08|52.68|53.14|52.74|53.22|52.82|52.91|52.51|99
1750128000000|2025-06-17 02:40:00|53.15|52.75|53.16|52.76|53.2|52.8|53.04|52.64|72
1750128300000|2025-06-17 02:45:00|53.14|52.74|53.09|52.69|53.2|52.8|52.94|52.54|104
1750128600000|2025-06-17 02:50:00|53.11|52.71|53.5|53.1|53.55|53.15|52.99|52.59|144
1750128900000|2025-06-17 02:55:00|53.41|53.01|53.63|53.23|53.7|53.3|53.19|52.79|190
1750129200000|2025-06-17 03:00:00|53.55|53.15|53.55|53.15|53.67|53.27|53.44|53.04|153
1750129500000|2025-06-17 03:05:00|53.49|53.09|53.63|53.23|53.74|53.34|53.37|52.97|133
1750129800000|2025-06-17 03:10:00|53.56|53.16|53.51|53.11|53.78|53.38|53.51|53.11|157
1750130100000|2025-06-17 03:15:00|53.59|53.19|53.55|53.15|53.71|53.31|53.38|52.98|173
1750130400000|2025-06-17 03:20:00|53.56|53.16|53.52|53.12|53.59|53.19|53.37|52.97|120
1750130700000|2025-06-17 03:25:00|53.5|53.1|53.32|52.92|53.56|53.16|53.3|52.9|170
1750131000000|2025-06-17 03:30:00|53.31|52.91|53.41|53.01|53.47|53.07|53.28|52.88|117
1750131300000|2025-06-17 03:35:00|53.43|53.03|53.29|52.89|53.48|53.08|53.23|52.83|139
1750131600000|2025-06-17 03:40:00|53.28|52.88|53.29|52.89|53.39|52.99|53.2|52.8|140
1750131900000|2025-06-17 03:45:00|53.28|52.88|53.36|52.96|53.39|52.99|53.14|52.74|123
1750132200000|2025-06-17 03:50:00|53.26|52.86|53.3|52.9|53.39|52.99|53.18|52.78|90
1750132500000|2025-06-17 03:55:00|53.29|52.89|53.23|52.83|53.33|52.93|53.08|52.68|51
1750132800000|2025-06-17 04:00:00|53.09|52.69|53.26|52.86|53.28|52.88|53.08|52.68|46
1750133100000|2025-06-17 04:05:00|53.15|52.75|53.09|52.69|53.25|52.85|53.06|52.66|58
1750133400000|2025-06-17 04:10:00|53.1|52.7|53.22|52.82|53.25|52.85|53.04|52.64|81
1750133700000|2025-06-17 04:15:00|53.08|52.68|53.04|52.64|53.22|52.82|52.86|52.46|78
1750134000000|2025-06-17 04:20:00|53.05|52.65|53.07|52.67|53.08|52.68|52.89|52.49|30
1750134300000|2025-06-17 04:25:00|52.95|52.55|53.03|52.63|53.1|52.7|52.84|52.44|21
1750134600000|2025-06-17 04:30:00|53.04|52.64|52.97|52.57|53.04|52.64|52.84|52.44|22
1750134900000|2025-06-17 04:35:00|52.98|52.58|52.95|52.55|52.98|52.58|52.83|52.43|11
1750135200000|2025-06-17 04:40:00|52.82|52.42|53.05|52.65|53.07|52.67|52.81|52.41|35
1750135500000|2025-06-17 04:45:00|53.04|52.64|53.12|52.72|53.17|52.77|52.94|52.54|55
1750135800000|2025-06-17 04:50:00|53.14|52.74|52.96|52.56|53.14|52.74|52.79|52.39|56
1750136100000|2025-06-17 04:55:00|52.98|52.58|53.02|52.62|53.02|52.62|52.85|52.45|32
1750136400000|2025-06-17 05:00:00|53.01|52.61|53.03|52.63|53.08|52.68|52.85|52.45|36
1750136700000|2025-06-17 05:05:00|52.93|52.53|53.09|52.69|53.1|52.7|52.88|52.48|50
1750137000000|2025-06-17 05:10:00|52.96|52.56|53.08|52.68|53.11|52.71|52.92|52.52|52
1750137300000|2025-06-17 05:15:00|53.1|52.7|52.96|52.56|53.1|52.7|52.82|52.42|48
1750137600000|2025-06-17 05:20:00|52.84|52.44|52.78|52.38|52.94|52.54|52.71|52.31|27
1750137900000|2025-06-17 05:25:00|52.79|52.39|52.85|52.45|52.85|52.45|52.73|52.33|14
1750138200000|2025-06-17 05:30:00|52.84|52.44|52.87|52.47|52.91|52.51|52.84|52.44|20
1750138500000|2025-06-17 05:35:00|52.84|52.44|52.85|52.45|52.87|52.47|52.8|52.4|17
1750138800000|2025-06-17 05:40:00|52.84|52.44|52.74|52.34|52.84|52.44|52.74|52.34|18
1750139100000|2025-06-17 05:45:00|52.73|52.33|52.58|52.18|52.74|52.34|52.47|52.07|25
1750139400000|2025-06-17 05:50:00|52.59|52.19|52.6|52.2|52.63|52.23|52.31|51.91|59
1750139700000|2025-06-17 05:55:00|52.59|52.19|52.61|52.21|52.62|52.22|52.41|52.01|40
1750140000000|2025-06-17 06:00:00|52.5|52.1|52.58|52.18|52.64|52.24|52.5|52.1|50
1750140300000|2025-06-17 06:05:00|52.57|52.17|52.71|52.31|52.71|52.31|52.45|52.05|39
1750140600000|2025-06-17 06:10:00|52.75|52.35|52.78|52.38|52.89|52.49|52.64|52.24|68
1750140900000|2025-06-17 06:15:00|52.76|52.36|52.49|52.09|52.77|52.37|52.41|52.01|92
1750141200000|2025-06-17 06:20:00|52.5|52.1|52.5|52.1|52.56|52.16|52.43|52.03|127
1750141500000|2025-06-17 06:25:00|52.51|52.11|52.49|52.09|52.51|52.11|52.41|52.01|105
1750141800000|2025-06-17 06:30:00|52.48|52.08|52.57|52.17|52.57|52.17|52.43|52.03|71
1750142100000|2025-06-17 06:35:00|52.56|52.16|52.58|52.18|52.59|52.19|52.56|52.16|11
1750142400000|2025-06-17 06:40:00|52.59|52.19|52.59|52.19|52.6|52.2|52.59|52.19|7
1750142700000|2025-06-17 06:45:00|52.57|52.17|52.6|52.2|52.61|52.21|52.57|52.17|4
1750143000000|2025-06-17 06:50:00|52.61|52.21|52.63|52.23|52.66|52.26|52.6|52.2|80
1750143300000|2025-06-17 06:55:00|52.64|52.24|52.6|52.2|52.65|52.25|52.59|52.19|43
1750143600000|2025-06-17 07:00:00|52.59|52.19|52.56|52.16|52.65|52.25|52.56|52.16|44
1750143900000|2025-06-17 07:05:00|52.64|52.24|52.6|52.2|52.64|52.24|52.6|52.2|24
1750144200000|2025-06-17 07:10:00|52.59|52.19|52.56|52.16|52.63|52.23|52.56|52.16|9
1750144500000|2025-06-17 07:15:00|52.63|52.23|52.57|52.17|52.63|52.23|52.57|52.17|12
1750144800000|2025-06-17 07:20:00|52.56|52.16|52.56|52.16|52.56|52.16|52.56|52.16|1
1750145400000|2025-06-17 07:30:00|52.63|52.23|52.56|52.16|52.63|52.23|52.56|52.16|14
1750146000000|2025-06-17 07:40:00|52.59|52.19|52.6|52.2|52.6|52.2|52.59|52.19|2
1750146300000|2025-06-17 07:45:00|52.61|52.21|52.58|52.18|52.61|52.21|52.58|52.18|4
1750146600000|2025-06-17 07:50:00|52.56|52.16|52.58|52.18|52.6|52.2|52.56|52.16|41
1750146900000|2025-06-17 07:55:00|52.6|52.2|52.35|51.95|52.6|52.2|52.31|51.91|155
1750147200000|2025-06-17 08:00:00|52.34|51.94|52.07|51.67|52.34|51.94|51.87|51.47|145
1750147500000|2025-06-17 08:05:00|52.08|51.68|52.01|51.61|52.09|51.69|51.99|51.59|134
1750147800000|2025-06-17 08:10:00|52.02|51.62|52.08|51.68|52.16|51.76|51.99|51.59|150
1750148100000|2025-06-17 08:15:00|52.09|51.69|52.03|51.63|52.09|51.69|52|51.6|174
1750148400000|2025-06-17 08:20:00|52.04|51.64|52.03|51.63|52.18|51.78|52|51.6|159
1750148700000|2025-06-17 08:25:00|52.04|51.64|52.23|51.83|52.25|51.85|52.03|51.63|275
1750149000000|2025-06-17 08:30:00|52.17|51.77|52.06|51.66|52.26|51.86|52.02|51.62|279
1750149300000|2025-06-17 08:35:00|52.07|51.67|51.97|51.57|52.08|51.68|51.91|51.51|236
1750149600000|2025-06-17 08:40:00|51.99|51.59|51.92|51.52|52.03|51.63|51.9|51.5|222
1750149900000|2025-06-17 08:45:00|51.93|51.53|51.87|51.47|51.95|51.55|51.86|51.46|171
1750150200000|2025-06-17 08:50:00|51.88|51.48|51.98|51.58|51.98|51.58|51.86|51.46|154
1750150500000|2025-06-17 08:55:00|51.97|51.57|51.98|51.58|52.04|51.64|51.91|51.51|234
1750150800000|2025-06-17 09:00:00|51.99|51.59|52.07|51.67|52.12|51.72|51.92|51.52|227
1750151100000|2025-06-17 09:05:00|52.06|51.66|52.02|51.62|52.17|51.77|51.99|51.59|254
1750151400000|2025-06-17 09:10:00|52.03|51.63|52.07|51.67|52.07|51.67|51.98|51.58|221
1750151700000|2025-06-17 09:15:00|52.06|51.66|52.07|51.67|52.14|51.74|52|51.6|263
1750152000000|2025-06-17 09:20:00|52.06|51.66|52.15|51.75|52.17|51.77|52|51.6|266
1750152300000|2025-06-17 09:25:00|52.16|51.76|52.04|51.64|52.19|51.79|52.02|51.62|231
1750152600000|2025-06-17 09:30:00|52.07|51.67|51.98|51.58|52.16|51.76|51.92|51.52|269
1750152900000|2025-06-17 09:35:00|52|51.6|51.86|51.46|52.01|51.61|51.8|51.4|243
1750153200000|2025-06-17 09:40:00|51.87|51.47|51.87|51.47|51.88|51.48|51.76|51.36|124
1750153500000|2025-06-17 09:45:00|51.88|51.48|51.96|51.56|51.99|51.59|51.83|51.43|239
1750153800000|2025-06-17 09:50:00|51.97|51.57|51.95|51.55|52.01|51.61|51.9|51.5|275
1750154100000|2025-06-17 09:55:00|51.93|51.53|51.89|51.49|51.98|51.58|51.85|51.45|259
1750154400000|2025-06-17 10:00:00|51.9|51.5|51.79|51.39|51.95|51.55|51.76|51.36|219
1750154700000|2025-06-17 10:05:00|51.8|51.4|51.84|51.44|51.92|51.52|51.76|51.36|211
1750155000000|2025-06-17 10:10:00|51.85|51.45|51.82|51.42|51.85|51.45|51.75|51.35|223
1750155300000|2025-06-17 10:15:00|51.83|51.43|51.84|51.44|51.92|51.52|51.78|51.38|228
1750155600000|2025-06-17 10:20:00|51.85|51.45|51.89|51.49|51.93|51.53|51.77|51.37|231
1750155900000|2025-06-17 10:25:00|51.9|51.5|51.87|51.47|51.92|51.52|51.86|51.46|157
1750156200000|2025-06-17 10:30:00|51.88|51.48|51.8|51.4|51.9|51.5|51.79|51.39|115
1750156500000|2025-06-17 10:35:00|51.81|51.41|51.77|51.37|51.88|51.48|51.68|51.28|220
1750156800000|2025-06-17 10:40:00|51.76|51.36|51.83|51.43|51.85|51.45|51.7|51.3|227
1750157100000|2025-06-17 10:45:00|51.82|51.42|51.81|51.41|51.85|51.45|51.71|51.31|211
1750157400000|2025-06-17 10:50:00|51.8|51.4|51.82|51.42|51.86|51.46|51.75|51.35|260
1750157700000|2025-06-17 10:55:00|51.81|51.41|51.9|51.5|51.91|51.51|51.78|51.38|278
1750158000000|2025-06-17 11:00:00|51.89|51.49|51.71|51.31|51.9|51.5|51.65|51.25|281
1750158300000|2025-06-17 11:05:00|51.73|51.33|51.71|51.31|51.76|51.36|51.65|51.25|261
1750158600000|2025-06-17 11:10:00|51.72|51.32|51.68|51.28|51.73|51.33|51.62|51.22|224
1750158900000|2025-06-17 11:15:00|51.69|51.29|51.67|51.27|51.72|51.32|51.61|51.21|231
1750159200000|2025-06-17 11:20:00|51.69|51.29|51.62|51.22|51.72|51.32|51.61|51.21|208
1750159500000|2025-06-17 11:25:00|51.63|51.23|51.63|51.23|51.72|51.32|51.62|51.22|208
1750159800000|2025-06-17 11:30:00|51.64|51.24|51.74|51.34|51.8|51.4|51.62|51.22|244
1750160100000|2025-06-17 11:35:00|51.75|51.35|51.77|51.37|51.79|51.39|51.67|51.27|231
1750160400000|2025-06-17 11:40:00|51.76|51.36|51.76|51.36|51.79|51.39|51.67|51.27|219
1750160700000|2025-06-17 11:45:00|51.72|51.32|51.73|51.33|51.79|51.39|51.66|51.26|217
1750161000000|2025-06-17 11:50:00|51.74|51.34|51.77|51.37|51.79|51.39|51.68|51.28|182
1750161300000|2025-06-17 11:55:00|51.78|51.38|51.81|51.41|51.86|51.46|51.72|51.32|202
1750161600000|2025-06-17 12:00:00|51.8|51.4|51.69|51.29|51.85|51.45|51.66|51.26|133
1750161900000|2025-06-17 12:05:00|51.7|51.3|51.8|51.4|51.85|51.45|51.65|51.25|165
1750162200000|2025-06-17 12:10:00|51.79|51.39|52.05|51.65|52.16|51.76|51.78|51.38|224
1750162500000|2025-06-17 12:15:00|52.08|51.68|51.94|51.54|52.11|51.71|51.93|51.53|188
1750162800000|2025-06-17 12:20:00|51.95|51.55|52.04|51.64|52.1|51.7|51.93|51.53|229
1750163100000|2025-06-17 12:25:00|52.03|51.63|51.92|51.52|52.06|51.66|51.91|51.51|163
1750163400000|2025-06-17 12:30:00|51.94|51.54|51.99|51.59|52|51.6|51.92|51.52|111
1750163700000|2025-06-17 12:35:00|52|51.6|51.98|51.58|52|51.6|51.92|51.52|147
1750164000000|2025-06-17 12:40:00|51.99|51.59|52.04|51.64|52.04|51.64|51.95|51.55|191
1750164300000|2025-06-17 12:45:00|52.03|51.63|51.95|51.55|52.03|51.63|51.93|51.53|76
1750164600000|2025-06-17 12:50:00|51.96|51.56|51.93|51.53|51.99|51.59|51.92|51.52|146
1750164900000|2025-06-17 12:55:00|51.94|51.54|51.77|51.37|51.94|51.54|51.7|51.3|147
1750165200000|2025-06-17 13:00:00|51.78|51.38|51.78|51.38|51.83|51.43|51.72|51.32|208
1750165500000|2025-06-17 13:05:00|51.79|51.39|51.74|51.34|51.87|51.47|51.72|51.32|189
1750165800000|2025-06-17 13:10:00|51.75|51.35|51.82|51.42|51.87|51.47|51.73|51.33|218
1750166100000|2025-06-17 13:15:00|51.78|51.38|51.85|51.45|51.86|51.46|51.76|51.36|220
1750166400000|2025-06-17 13:20:00|51.84|51.44|51.82|51.42|51.88|51.48|51.72|51.32|224
1750166700000|2025-06-17 13:25:00|51.8|51.4|51.93|51.53|51.99|51.59|51.77|51.37|250
1750167000000|2025-06-17 13:30:00|51.91|51.51|52|51.6|52.09|51.69|51.91|51.51|304
1750167300000|2025-06-17 13:35:00|52.01|51.61|52.03|51.63|52.11|51.71|51.96|51.56|291
1750167600000|2025-06-17 13:40:00|52.02|51.62|51.85|51.45|52.14|51.74|51.84|51.44|306
1750167900000|2025-06-17 13:45:00|51.91|51.51|51.82|51.42|51.99|51.59|51.8|51.4|214
1750168200000|2025-06-17 13:50:00|51.89|51.49|51.89|51.49|51.91|51.51|51.75|51.35|218
1750168500000|2025-06-17 13:55:00|51.9|51.5|51.83|51.43|51.92|51.52|51.79|51.39|219
1750168800000|2025-06-17 14:00:00|51.82|51.42|51.82|51.42|51.91|51.51|51.75|51.35|216
1750169100000|2025-06-17 14:05:00|51.83|51.43|52.02|51.62|52.04|51.64|51.71|51.31|232
1750169400000|2025-06-17 14:10:00|52.03|51.63|52.09|51.69|52.15|51.75|51.97|51.57|295
1750169700000|2025-06-17 14:15:00|52.08|51.68|52.04|51.64|52.25|51.85|51.97|51.57|216
1750170000000|2025-06-17 14:20:00|52.07|51.67|51.95|51.55|52.11|51.71|51.88|51.48|275
1750170300000|2025-06-17 14:25:00|51.96|51.56|52.03|51.63|52.04|51.64|51.89|51.49|278
1750170600000|2025-06-17 14:30:00|52.02|51.62|52.01|51.61|52.04|51.64|51.9|51.5|273
1750170900000|2025-06-17 14:35:00|51.95|51.55|51.87|51.47|52.03|51.63|51.8|51.4|266
1750171200000|2025-06-17 14:40:00|51.81|51.41|51.81|51.41|51.88|51.48|51.71|51.31|217
1750171500000|2025-06-17 14:45:00|51.8|51.4|51.89|51.49|51.94|51.54|51.77|51.37|214
1750171800000|2025-06-17 14:50:00|51.88|51.48|51.94|51.54|52|51.6|51.84|51.44|291
1750172100000|2025-06-17 14:55:00|51.89|51.49|51.68|51.28|51.96|51.56|51.66|51.26|225
1750172400000|2025-06-17 15:00:00|51.71|51.31|51.29|50.89|51.71|51.31|51.26|50.86|101
1750172700000|2025-06-17 15:05:00|51.31|50.91|51.31|50.91|51.79|51.39|51.26|50.86|133
1750173000000|2025-06-17 15:10:00|51.34|50.94|51.31|50.91|51.34|50.94|51.22|50.82|145
1750173300000|2025-06-17 15:15:00|51.3|50.9|50.88|50.48|51.33|50.93|50.85|50.45|118
1750173600000|2025-06-17 15:20:00|50.87|50.47|50.62|50.22|50.93|50.53|50.61|50.21|169
1750173900000|2025-06-17 15:25:00|50.61|50.21|50.54|50.14|50.72|50.32|50.48|50.08|164
1750174200000|2025-06-17 15:30:00|50.49|50.09|50.44|50.04|50.49|50.09|50.28|49.88|155
1750174500000|2025-06-17 15:35:00|50.43|50.03|50.68|50.28|50.73|50.33|50.29|49.89|222
1750174800000|2025-06-17 15:40:00|50.67|50.27|50.69|50.29|50.88|50.48|50.63|50.23|167
1750175100000|2025-06-17 15:45:00|50.68|50.28|50.49|50.09|50.7|50.3|50.46|50.06|169
1750175400000|2025-06-17 15:50:00|50.48|50.08|50.58|50.18|50.65|50.25|50.47|50.07|185
1750175700000|2025-06-17 15:55:00|50.57|50.17|50.61|50.21|50.62|50.22|50.56|50.16|86
1750176000000|2025-06-17 16:00:00|50.69|50.29|50.33|49.93|50.84|50.44|50.33|49.93|160
1750176300000|2025-06-17 16:05:00|50.34|49.94|50.3|49.9|50.48|50.08|50.3|49.9|152
1750176600000|2025-06-17 16:10:00|50.31|49.91|50.29|49.89|50.34|49.94|50.23|49.83|39
1750176900000|2025-06-17 16:15:00|50.28|49.88|50.21|49.81|50.28|49.88|50.12|49.72|22
1750177200000|2025-06-17 16:20:00|50.2|49.8|50.23|49.83|50.28|49.88|50.08|49.68|106
1750177500000|2025-06-17 16:25:00|50.24|49.84|50.06|49.66|50.26|49.86|50.02|49.62|156
1750177800000|2025-06-17 16:30:00|50.07|49.67|50|49.6|50.08|49.68|49.63|49.23|162
1750178100000|2025-06-17 16:35:00|50.01|49.61|50.08|49.68|50.17|49.77|49.87|49.47|196
1750178400000|2025-06-17 16:40:00|50.09|49.69|50.17|49.77|50.33|49.93|49.99|49.59|99
1750178700000|2025-06-17 16:45:00|50.21|49.81|49.88|49.48|50.21|49.81|49.77|49.37|217
1750179000000|2025-06-17 16:50:00|49.89|49.49|49.65|49.25|49.97|49.57|49.63|49.23|247
1750179300000|2025-06-17 16:55:00|49.6|49.2|49.51|49.11|49.7|49.3|49.51|49.11|133
1750179600000|2025-06-17 17:00:00|49.5|49.1|49.32|48.92|49.51|49.11|49.32|48.92|90
1750179900000|2025-06-17 17:05:00|49.4|49|49.39|48.99|49.44|49.04|49.32|48.92|140
1750180200000|2025-06-17 17:10:00|49.38|48.98|49.28|48.88|49.41|49.01|49.28|48.88|143
1750180500000|2025-06-17 17:15:00|49.29|48.89|49.4|49|49.4|49|49.29|48.89|67
1750180800000|2025-06-17 17:20:00|49.37|48.97|49.79|49.39|49.83|49.43|49.37|48.97|79
1750181100000|2025-06-17 17:25:00|49.78|49.38|49.79|49.39|49.85|49.45|49.63|49.23|247
1750181400000|2025-06-17 17:30:00|49.78|49.38|50.1|49.7|50.15|49.75|49.69|49.29|168
1750181700000|2025-06-17 17:35:00|50.09|49.69|49.98|49.58|50.15|49.75|49.98|49.58|191
1750182000000|2025-06-17 17:40:00|50.05|49.65|50.03|49.63|50.13|49.73|49.99|49.59|211
1750182300000|2025-06-17 17:45:00|50.02|49.62|49.99|49.59|50.1|49.7|49.98|49.58|144
1750182600000|2025-06-17 17:50:00|49.98|49.58|49.9|49.5|50.01|49.61|49.86|49.46|246
1750182900000|2025-06-17 17:55:00|49.91|49.51|49.95|49.55|50.13|49.73|49.89|49.49|253
1750183200000|2025-06-17 18:00:00|49.96|49.56|49.96|49.56|50|49.6|49.94|49.54|182
1750183500000|2025-06-17 18:05:00|49.98|49.58|49.93|49.53|50|49.6|49.91|49.51|134
1750183800000|2025-06-17 18:10:00|49.94|49.54|49.9|49.5|50.01|49.61|49.89|49.49|95
1750184100000|2025-06-17 18:15:00|49.89|49.49|49.85|49.45|49.93|49.53|49.82|49.42|148
1750184400000|2025-06-17 18:20:00|49.86|49.46|49.83|49.43|49.93|49.53|49.83|49.43|177
1750184700000|2025-06-17 18:25:00|49.84|49.44|49.58|49.18|49.88|49.48|49.55|49.15|160
1750185000000|2025-06-17 18:30:00|49.59|49.19|49.69|49.29|49.72|49.32|49.57|49.17|68
1750185300000|2025-06-17 18:35:00|49.68|49.28|49.66|49.26|49.85|49.45|49.52|49.12|177
1750185600000|2025-06-17 18:40:00|49.65|49.25|49.76|49.36|49.85|49.45|49.63|49.23|231
1750185900000|2025-06-17 18:45:00|49.75|49.35|49.9|49.5|49.92|49.52|49.75|49.35|204
1750186200000|2025-06-17 18:50:00|49.88|49.48|50.03|49.63|50.08|49.68|49.87|49.47|244
1750186500000|2025-06-17 18:55:00|50.04|49.64|50.28|49.88|50.33|49.93|50.02|49.62|246
1750186800000|2025-06-17 19:00:00|50.27|49.87|50.58|50.18|50.65|50.25|50.27|49.87|106
1750187100000|2025-06-17 19:05:00|50.57|50.17|50.43|50.03|50.68|50.28|50.43|50.03|263
1750187400000|2025-06-17 19:10:00|50.44|50.04|50.63|50.23|50.7|50.3|50.42|50.02|273
1750187700000|2025-06-17 19:15:00|50.64|50.24|50.8|50.4|50.84|50.44|50.63|50.23|272
1750188000000|2025-06-17 19:20:00|50.79|50.39|50.94|50.54|50.96|50.56|50.79|50.39|264
1750188300000|2025-06-17 19:25:00|50.93|50.53|50.84|50.44|50.96|50.56|50.77|50.37|210
1750188600000|2025-06-17 19:30:00|50.89|50.49|50.86|50.46|50.99|50.59|50.8|50.4|222
1750188900000|2025-06-17 19:35:00|50.87|50.47|51.06|50.66|51.13|50.73|50.84|50.44|203
1750189200000|2025-06-17 19:40:00|51.07|50.67|50.97|50.57|51.07|50.67|50.87|50.47|201
1750189500000|2025-06-17 19:45:00|50.98|50.58|51.07|50.67|51.13|50.73|50.88|50.48|183
1750189800000|2025-06-17 19:50:00|51.03|50.63|51.16|50.76|51.17|50.77|50.99|50.59|189
1750190100000|2025-06-17 19:55:00|51.07|50.67|50.88|50.48|51.15|50.75|50.85|50.45|187
1750190400000|2025-06-17 20:00:00|50.89|50.49|51|50.6|51.05|50.65|50.85|50.45|201
1750190700000|2025-06-17 20:05:00|51.01|50.61|50.99|50.59|51.11|50.71|50.92|50.52|186
1750191000000|2025-06-17 20:10:00|51|50.6|50.86|50.46|51.04|50.64|50.84|50.44|173
1750191300000|2025-06-17 20:15:00|50.87|50.47|50.72|50.32|51.02|50.62|50.67|50.27|155
1750191600000|2025-06-17 20:20:00|50.73|50.33|50.88|50.48|50.93|50.53|50.68|50.28|174
1750191900000|2025-06-17 20:25:00|50.89|50.49|50.96|50.56|51.04|50.64|50.83|50.43|200
1750192200000|2025-06-17 20:30:00|50.97|50.57|50.81|50.41|51.04|50.64|50.79|50.39|202
1750192500000|2025-06-17 20:35:00|50.82|50.42|50.86|50.46|50.95|50.55|50.75|50.35|219
1750192800000|2025-06-17 20:40:00|50.87|50.47|50.87|50.47|50.88|50.48|50.75|50.35|156
1750193100000|2025-06-17 20:45:00|50.78|50.38|50.86|50.46|51.15|50.75|50.67|50.27|213
1750193400000|2025-06-17 20:50:00|50.85|50.45|50.64|50.24|50.95|50.55|50.63|50.23|160
1750193700000|2025-06-17 20:55:00|50.65|50.25|50.58|50.18|50.66|50.26|50.55|50.15|104
1750194000000|2025-06-17 21:00:00|50.57|50.17|50.39|49.99|50.59|50.19|50.29|49.89|205
1750194300000|2025-06-17 21:05:00|50.38|49.98|50.15|49.75|50.49|50.09|50.14|49.74|228
1750194600000|2025-06-17 21:10:00|50.14|49.74|50.23|49.83|50.24|49.84|50.06|49.66|177
1750194900000|2025-06-17 21:15:00|50.22|49.82|50.36|49.96|50.43|50.03|50.19|49.79|93
1750195200000|2025-06-17 21:20:00|50.38|49.98|50.25|49.85|50.38|49.98|50.15|49.75|117
1750195500000|2025-06-17 21:25:00|50.23|49.83|50.43|50.03|50.43|50.03|50.18|49.78|58
1750195800000|2025-06-17 21:30:00|50.44|50.04|50.61|50.21|50.64|50.24|50.44|50.04|82
1750196100000|2025-06-17 21:35:00|50.62|50.22|50.63|50.23|50.67|50.27|50.53|50.13|71
1750196400000|2025-06-17 21:40:00|50.64|50.24|50.56|50.16|50.68|50.28|50.49|50.09|63
1750196700000|2025-06-17 21:45:00|50.57|50.17|50.41|50.01|50.58|50.18|50.4|50|46
1750197000000|2025-06-17 21:50:00|50.4|50|50.42|50.02|50.45|50.05|50.39|49.99|19
1750197300000|2025-06-17 21:55:00|50.41|50.01|50.37|49.97|50.44|50.04|50.33|49.93|50
1750197600000|2025-06-17 22:00:00|50.38|49.98|50.24|49.84|50.44|50.04|50.18|49.78|81
1750197900000|2025-06-17 22:05:00|50.25|49.85|50.33|49.93|50.37|49.97|50.25|49.85|69
1750198200000|2025-06-17 22:10:00|50.32|49.92|50.37|49.97|50.37|49.97|50.24|49.84|49
1750198500000|2025-06-17 22:15:00|50.36|49.96|50.36|49.96|50.37|49.97|50.26|49.86|57
1750198800000|2025-06-17 22:20:00|50.37|49.97|50.35|49.95|50.38|49.98|50.22|49.82|53
1750199100000|2025-06-17 22:25:00|50.34|49.94|50.36|49.96|50.42|50.02|50.32|49.92|65
1750199400000|2025-06-17 22:30:00|50.37|49.97|50.3|49.9|50.45|50.05|50.29|49.89|93
1750199700000|2025-06-17 22:35:00|50.29|49.89|50.26|49.86|50.33|49.93|50.23|49.83|43
1750200000000|2025-06-17 22:40:00|50.27|49.87|50.32|49.92|50.33|49.93|50.26|49.86|55
1750200300000|2025-06-17 22:45:00|50.33|49.93|50.4|50|50.42|50.02|50.32|49.92|82
1750200600000|2025-06-17 22:50:00|50.41|50.01|50.4|50|50.47|50.07|50.38|49.98|109
1750200900000|2025-06-17 22:55:00|50.42|50.02|50.15|49.75|50.44|50.04|50.13|49.73|132
1750201200000|2025-06-17 23:00:00|50.14|49.74|50.29|49.89|50.29|49.89|50.13|49.73|121
1750201500000|2025-06-17 23:05:00|50.3|49.9|50.5|50.1|50.51|50.11|50.28|49.88|110
1750201800000|2025-06-17 23:10:00|50.49|50.09|50.53|50.13|50.56|50.16|50.46|50.06|118
1750202100000|2025-06-17 23:15:00|50.52|50.12|50.51|50.11|50.57|50.17|50.49|50.09|114
1750202400000|2025-06-17 23:20:00|50.5|50.1|50.5|50.1|50.53|50.13|50.42|50.02|102
1750202700000|2025-06-17 23:25:00|50.49|50.09|50.63|50.23|50.64|50.24|50.49|50.09|94
1750203000000|2025-06-17 23:30:00|50.64|50.24|50.6|50.2|50.7|50.3|50.59|50.19|92
1750203300000|2025-06-17 23:35:00|50.61|50.21|50.64|50.24|50.69|50.29|50.6|50.2|86
1750203600000|2025-06-17 23:40:00|50.63|50.23|50.69|50.29|50.69|50.29|50.61|50.21|102
1750203900000|2025-06-17 23:45:00|50.66|50.26|50.64|50.24|50.69|50.29|50.61|50.21|53
1750204200000|2025-06-17 23:50:00|50.63|50.23|50.62|50.22|50.67|50.27|50.61|50.21|66
1750204500000|2025-06-17 23:55:00|50.61|50.21|50.54|50.14|50.61|50.21|50.53|50.13|49
1750204800000|2025-06-18 00:00:00|50.55|50.15|50.71|50.31|50.73|50.33|50.53|50.13|82
1750205100000|2025-06-18 00:05:00|50.7|50.3|50.68|50.28|50.76|50.36|50.65|50.25|74
1750205400000|2025-06-18 00:10:00|50.69|50.29|50.67|50.27|50.75|50.35|50.67|50.27|94
1750205700000|2025-06-18 00:15:00|50.68|50.28|50.62|50.22|50.72|50.32|50.62|50.22|128
1750206000000|2025-06-18 00:20:00|50.63|50.23|50.63|50.23|50.7|50.3|50.61|50.21|102
1750206300000|2025-06-18 00:25:00|50.65|50.25|50.36|49.96|50.65|50.25|50.36|49.96|102
1750206600000|2025-06-18 00:30:00|50.35|49.95|50.43|50.03|50.45|50.05|50.29|49.89|30
1750206900000|2025-06-18 00:35:00|50.44|50.04|50.8|50.4|50.83|50.43|50.44|50.04|180
1750207200000|2025-06-18 00:40:00|50.82|50.42|50.81|50.41|50.87|50.47|50.78|50.38|133
1750207500000|2025-06-18 00:45:00|50.8|50.4|50.69|50.29|50.81|50.41|50.6|50.2|153
1750207800000|2025-06-18 00:50:00|50.7|50.3|50.82|50.42|50.85|50.45|50.7|50.3|159
1750208100000|2025-06-18 00:55:00|50.83|50.43|50.91|50.51|50.93|50.53|50.78|50.38|150
1750208400000|2025-06-18 01:00:00|50.9|50.5|50.89|50.49|50.97|50.57|50.85|50.45|138
1750208700000|2025-06-18 01:05:00|50.88|50.48|51.07|50.67|51.11|50.71|50.85|50.45|141
1750209000000|2025-06-18 01:10:00|51.06|50.66|51.02|50.62|51.09|50.69|51.01|50.61|142
1750209300000|2025-06-18 01:15:00|51.03|50.63|51.16|50.76|51.29|50.89|51.02|50.62|151
1750209600000|2025-06-18 01:20:00|51.22|50.82|51.11|50.71|51.3|50.9|51.09|50.69|160
1750209900000|2025-06-18 01:25:00|51.07|50.67|50.99|50.59|51.1|50.7|50.99|50.59|134
1750210200000|2025-06-18 01:30:00|51|50.6|51.08|50.68|51.09|50.69|50.92|50.52|130
1750210500000|2025-06-18 01:35:00|51.07|50.67|51.09|50.69|51.1|50.7|51.03|50.63|114
1750210800000|2025-06-18 01:40:00|51.08|50.68|51.01|50.61|51.09|50.69|50.99|50.59|95
1750211100000|2025-06-18 01:45:00|51.02|50.62|50.95|50.55|51.07|50.67|50.92|50.52|68
1750211400000|2025-06-18 01:50:00|50.93|50.53|50.94|50.54|51.01|50.61|50.88|50.48|55
1750211700000|2025-06-18 01:55:00|50.95|50.55|50.92|50.52|51|50.6|50.92|50.52|27
1750212000000|2025-06-18 02:00:00|50.93|50.53|51.04|50.64|51.09|50.69|50.93|50.53|78
1750212300000|2025-06-18 02:05:00|51.08|50.68|51.02|50.62|51.13|50.73|51.02|50.62|101
1750212600000|2025-06-18 02:10:00|51.01|50.61|50.89|50.49|51.04|50.64|50.89|50.49|47
1750212900000|2025-06-18 02:15:00|50.87|50.47|50.81|50.41|50.87|50.47|50.8|50.4|49
1750213200000|2025-06-18 02:20:00|50.82|50.42|51.06|50.66|51.07|50.67|50.82|50.42|73
1750213500000|2025-06-18 02:25:00|51.05|50.65|51.11|50.71|51.14|50.74|51.05|50.65|103
1750213800000|2025-06-18 02:30:00|51.1|50.7|51.07|50.67|51.19|50.79|51.05|50.65|104
1750214100000|2025-06-18 02:35:00|51.06|50.66|51.01|50.61|51.08|50.68|50.98|50.58|105
1750214400000|2025-06-18 02:40:00|51|50.6|50.94|50.54|51.06|50.66|50.93|50.53|82
1750214700000|2025-06-18 02:45:00|50.93|50.53|51.02|50.62|51.06|50.66|50.93|50.53|32
1750215000000|2025-06-18 02:50:00|51.03|50.63|50.95|50.55|51.03|50.63|50.89|50.49|36
1750215300000|2025-06-18 02:55:00|50.96|50.56|50.74|50.34|50.98|50.58|50.74|50.34|28
1750215600000|2025-06-18 03:00:00|50.75|50.35|50.69|50.29|50.75|50.35|50.65|50.25|14
1750215900000|2025-06-18 03:05:00|50.72|50.32|50.74|50.34|50.87|50.47|50.67|50.27|49
1750216200000|2025-06-18 03:10:00|50.73|50.33|50.7|50.3|50.75|50.35|50.7|50.3|10
1750216500000|2025-06-18 03:15:00|50.71|50.31|50.77|50.37|50.77|50.37|50.62|50.22|29
1750216800000|2025-06-18 03:20:00|50.79|50.39|50.68|50.28|50.82|50.42|50.67|50.27|23
1750217100000|2025-06-18 03:25:00|50.67|50.27|50.78|50.38|50.78|50.38|50.67|50.27|14
1750217400000|2025-06-18 03:30:00|50.8|50.4|50.85|50.45|50.87|50.47|50.8|50.4|15
1750217700000|2025-06-18 03:35:00|50.86|50.46|50.86|50.46|50.94|50.54|50.85|50.45|12
1750218000000|2025-06-18 03:40:00|50.87|50.47|50.97|50.57|50.97|50.57|50.85|50.45|12
1750218300000|2025-06-18 03:45:00|50.94|50.54|50.94|50.54|51|50.6|50.94|50.54|11
1750218600000|2025-06-18 03:50:00|50.91|50.51|50.91|50.51|50.96|50.56|50.91|50.51|11
1750218900000|2025-06-18 03:55:00|50.9|50.5|50.96|50.56|50.97|50.57|50.88|50.48|15
1750219200000|2025-06-18 04:00:00|50.97|50.57|50.94|50.54|50.97|50.57|50.91|50.51|9
1750219500000|2025-06-18 04:05:00|50.95|50.55|51.03|50.63|51.05|50.65|50.95|50.55|14
1750219800000|2025-06-18 04:10:00|51.02|50.62|51.05|50.65|51.05|50.65|51|50.6|7
1750220100000|2025-06-18 04:15:00|51.06|50.66|50.98|50.58|51.09|50.69|50.97|50.57|81
1750220400000|2025-06-18 04:20:00|50.99|50.59|50.98|50.58|51.06|50.66|50.98|50.58|228
1750220700000|2025-06-18 04:25:00|50.97|50.57|51|50.6|51.06|50.66|50.93|50.53|93
1750221000000|2025-06-18 04:30:00|51.01|50.61|51|50.6|51.04|50.64|50.94|50.54|56
1750221300000|2025-06-18 04:35:00|50.99|50.59|51.05|50.65|51.1|50.7|50.99|50.59|217
1750221600000|2025-06-18 04:40:00|51.06|50.66|51.12|50.72|51.17|50.77|51.03|50.63|150
1750221900000|2025-06-18 04:45:00|51.13|50.73|51.2|50.8|51.29|50.89|51.11|50.71|82
1750222200000|2025-06-18 04:50:00|51.19|50.79|51.18|50.78|51.21|50.81|51.1|50.7|47
1750222500000|2025-06-18 04:55:00|51.15|50.75|51.19|50.79|51.22|50.82|51.13|50.73|29
1750222800000|2025-06-18 05:00:00|51.17|50.77|51.22|50.82|51.23|50.83|51.13|50.73|27
1750223100000|2025-06-18 05:05:00|51.23|50.83|51.29|50.89|51.32|50.92|51.16|50.76|27
1750223400000|2025-06-18 05:10:00|51.22|50.82|51.29|50.89|51.3|50.9|51.19|50.79|51
1750223700000|2025-06-18 05:15:00|51.23|50.83|51.23|50.83|51.31|50.91|51.22|50.82|15
1750224000000|2025-06-18 05:20:00|51.19|50.79|51.23|50.83|51.3|50.9|51.19|50.79|22
1750224300000|2025-06-18 05:25:00|51.19|50.79|51.26|50.86|51.29|50.89|51.19|50.79|17
1750224600000|2025-06-18 05:30:00|51.25|50.85|51.28|50.88|51.31|50.91|51.22|50.82|26
1750224900000|2025-06-18 05:35:00|51.25|50.85|51.22|50.82|51.31|50.91|51.22|50.82|18
1750225200000|2025-06-18 05:40:00|51.24|50.84|51.33|50.93|51.35|50.95|51.24|50.84|33
1750225500000|2025-06-18 05:45:00|51.28|50.88|51.33|50.93|51.33|50.93|51.25|50.85|49
1750225800000|2025-06-18 05:50:00|51.3|50.9|51.31|50.91|51.35|50.95|51.26|50.86|36
1750226100000|2025-06-18 05:55:00|51.27|50.87|51.24|50.84|51.27|50.87|51.24|50.84|31
1750226400000|2025-06-18 06:00:00|51.25|50.85|51.3|50.9|51.33|50.93|51.24|50.84|46
1750226700000|2025-06-18 06:05:00|51.28|50.88|51.37|50.97|51.37|50.97|51.28|50.88|26
1750227000000|2025-06-18 06:10:00|51.34|50.94|51.35|50.95|51.38|50.98|51.29|50.89|33
1750227300000|2025-06-18 06:15:00|51.38|50.98|51.45|51.05|51.46|51.06|51.36|50.96|30
1750227600000|2025-06-18 06:20:00|51.46|51.06|51.39|50.99|51.51|51.11|51.39|50.99|31
1750227900000|2025-06-18 06:25:00|51.38|50.98|51.3|50.9|51.38|50.98|51.25|50.85|37
1750228200000|2025-06-18 06:30:00|51.31|50.91|51.27|50.87|51.36|50.96|51.25|50.85|43
1750228500000|2025-06-18 06:35:00|51.26|50.86|51.09|50.69|51.26|50.86|51.09|50.69|17
1750228800000|2025-06-18 06:40:00|51.1|50.7|51.04|50.64|51.12|50.72|51.03|50.63|163
1750229100000|2025-06-18 06:45:00|51.03|50.63|51.01|50.61|51.04|50.64|50.91|50.51|81
1750229400000|2025-06-18 06:50:00|50.99|50.59|50.95|50.55|51|50.6|50.91|50.51|76
1750229700000|2025-06-18 06:55:00|50.94|50.54|50.99|50.59|51.06|50.66|50.94|50.54|82
1750230000000|2025-06-18 07:00:00|51|50.6|51.04|50.64|51.09|50.69|50.99|50.59|72
1750230300000|2025-06-18 07:05:00|51.05|50.65|50.99|50.59|51.09|50.69|50.97|50.57|23
1750230600000|2025-06-18 07:10:00|50.98|50.58|51.03|50.63|51.05|50.65|50.97|50.57|20
1750230900000|2025-06-18 07:15:00|51.05|50.65|51.01|50.61|51.09|50.69|50.98|50.58|48
1750231200000|2025-06-18 07:20:00|51.02|50.62|51.03|50.63|51.11|50.71|51.02|50.62|31
1750231500000|2025-06-18 07:25:00|51.02|50.62|51.03|50.63|51.09|50.69|50.99|50.59|44
1750231800000|2025-06-18 07:30:00|51|50.6|51.06|50.66|51.06|50.66|50.98|50.58|45
1750232100000|2025-06-18 07:35:00|51.03|50.63|51.16|50.76|51.17|50.77|51|50.6|76
1750232400000|2025-06-18 07:40:00|51.17|50.77|51.06|50.66|51.2|50.8|51.06|50.66|96
1750232700000|2025-06-18 07:45:00|51.07|50.67|51.15|50.75|51.2|50.8|51.05|50.65|100
1750233000000|2025-06-18 07:50:00|51.12|50.72|51.03|50.63|51.14|50.74|50.99|50.59|69
1750233300000|2025-06-18 07:55:00|51.04|50.64|51.02|50.62|51.11|50.71|50.98|50.58|61
1750233600000|2025-06-18 08:00:00|51.04|50.64|51.29|50.89|51.31|50.91|51.04|50.64|72
1750233900000|2025-06-18 08:05:00|51.28|50.88|51.25|50.85|51.32|50.92|51.22|50.82|28
1750234200000|2025-06-18 08:10:00|51.26|50.86|51.26|50.86|51.31|50.91|51.25|50.85|16
1750234500000|2025-06-18 08:15:00|51.25|50.85|51.21|50.81|51.27|50.87|51.2|50.8|60
1750234800000|2025-06-18 08:20:00|51.2|50.8|51.15|50.75|51.25|50.85|51.14|50.74|50
1750235100000|2025-06-18 08:25:00|51.16|50.76|51.06|50.66|51.18|50.78|51.05|50.65|64
1750235400000|2025-06-18 08:30:00|51.07|50.67|50.91|50.51|51.07|50.67|50.9|50.5|75
1750235700000|2025-06-18 08:35:00|50.92|50.52|50.7|50.3|50.92|50.52|50.7|50.3|75
1750236000000|2025-06-18 08:40:00|50.71|50.31|50.67|50.27|50.71|50.31|50.63|50.23|95
1750236300000|2025-06-18 08:45:00|50.68|50.28|50.73|50.33|50.81|50.41|50.66|50.26|96
1750236600000|2025-06-18 08:50:00|50.74|50.34|50.72|50.32|50.74|50.34|50.66|50.26|81
1750236900000|2025-06-18 08:55:00|50.71|50.31|50.74|50.34|50.81|50.41|50.69|50.29|115
1750237200000|2025-06-18 09:00:00|50.73|50.33|50.83|50.43|50.84|50.44|50.72|50.32|102
1750237500000|2025-06-18 09:05:00|50.84|50.44|50.82|50.42|50.92|50.52|50.8|50.4|76
1750237800000|2025-06-18 09:10:00|50.81|50.41|50.84|50.44|50.89|50.49|50.78|50.38|126
1750238100000|2025-06-18 09:15:00|50.83|50.43|50.85|50.45|50.9|50.5|50.82|50.42|77
1750238400000|2025-06-18 09:20:00|50.84|50.44|50.75|50.35|50.87|50.47|50.75|50.35|71
1750238700000|2025-06-18 09:25:00|50.76|50.36|50.67|50.27|50.76|50.36|50.67|50.27|117
1750239000000|2025-06-18 09:30:00|50.68|50.28|50.69|50.29|50.7|50.3|50.66|50.26|60
1750239300000|2025-06-18 09:35:00|50.68|50.28|50.65|50.25|50.69|50.29|50.6|50.2|80
1750239600000|2025-06-18 09:40:00|50.66|50.26|50.71|50.31|50.71|50.31|50.64|50.24|79
1750239900000|2025-06-18 09:45:00|50.7|50.3|50.55|50.15|50.71|50.31|50.55|50.15|55
1750240200000|2025-06-18 09:50:00|50.56|50.16|50.57|50.17|50.64|50.24|50.51|50.11|44
1750240500000|2025-06-18 09:55:00|50.58|50.18|50.6|50.2|50.65|50.25|50.58|50.18|66
1750240800000|2025-06-18 10:00:00|50.65|50.25|50.51|50.11|50.65|50.25|50.48|50.08|52
1750241100000|2025-06-18 10:05:00|50.5|50.1|50.53|50.13|50.54|50.14|50.44|50.04|55
1750241400000|2025-06-18 10:10:00|50.54|50.14|50.42|50.02|50.56|50.16|50.29|49.89|152
1750241700000|2025-06-18 10:15:00|50.38|49.98|50.42|50.02|50.48|50.08|50.35|49.95|157
1750242000000|2025-06-18 10:20:00|50.43|50.03|50.32|49.92|50.48|50.08|50.28|49.88|169
1750242300000|2025-06-18 10:25:00|50.34|49.94|50.05|49.65|50.35|49.95|49.93|49.53|101
1750242600000|2025-06-18 10:30:00|50.13|49.73|50.15|49.75|50.33|49.93|50|49.6|184
1750242900000|2025-06-18 10:35:00|50.11|49.71|50.1|49.7|50.17|49.77|50.05|49.65|124
1750243200000|2025-06-18 10:40:00|50.08|49.68|50.09|49.69|50.14|49.74|50.02|49.62|114
1750243500000|2025-06-18 10:45:00|50.1|49.7|50.06|49.66|50.18|49.78|50.03|49.63|113
1750243800000|2025-06-18 10:50:00|50.05|49.65|49.92|49.52|50.06|49.66|49.89|49.49|115
1750244100000|2025-06-18 10:55:00|49.93|49.53|49.77|49.37|49.93|49.53|49.66|49.26|191
1750244400000|2025-06-18 11:00:00|49.71|49.31|49.62|49.22|49.82|49.42|49.6|49.2|152
1750244700000|2025-06-18 11:05:00|49.63|49.23|49.79|49.39|49.86|49.46|49.62|49.22|172
1750245000000|2025-06-18 11:10:00|49.8|49.4|49.91|49.51|49.97|49.57|49.78|49.38|188
1750245300000|2025-06-18 11:15:00|49.92|49.52|49.98|49.58|50.08|49.68|49.9|49.5|216
1750245600000|2025-06-18 11:20:00|49.99|49.59|50.07|49.67|50.09|49.69|49.95|49.55|165
1750245900000|2025-06-18 11:25:00|50.08|49.68|50.16|49.76|50.22|49.82|50.07|49.67|122
1750246200000|2025-06-18 11:30:00|50.13|49.73|49.92|49.52|50.14|49.74|49.85|49.45|216
1750246500000|2025-06-18 11:35:00|49.93|49.53|49.88|49.48|49.98|49.58|49.87|49.47|70
1750246800000|2025-06-18 11:40:00|49.89|49.49|50.09|49.69|50.12|49.72|49.88|49.48|125
1750247100000|2025-06-18 11:45:00|50.1|49.7|50.18|49.78|50.31|49.91|50.07|49.67|217
1750247400000|2025-06-18 11:50:00|50.21|49.81|50.21|49.81|50.28|49.88|50.13|49.73|139
1750247700000|2025-06-18 11:55:00|50.22|49.82|50.11|49.71|50.31|49.91|49.92|49.52|251
1750248000000|2025-06-18 12:00:00|50.12|49.72|50.12|49.72|50.23|49.83|50.01|49.61|290
1750248300000|2025-06-18 12:05:00|50.11|49.71|50.24|49.84|50.29|49.89|50.03|49.63|280
1750248600000|2025-06-18 12:10:00|50.14|49.74|50.13|49.73|50.29|49.89|50.03|49.63|239
1750248900000|2025-06-18 12:15:00|50.12|49.72|50.09|49.69|50.19|49.79|50|49.6|202
1750249200000|2025-06-18 12:20:00|50.11|49.71|50.32|49.92|50.32|49.92|50.02|49.62|208
1750249500000|2025-06-18 12:25:00|50.33|49.93|50.23|49.83|50.35|49.95|50.16|49.76|102
1750249800000|2025-06-18 12:30:00|50.24|49.84|50.29|49.89|50.32|49.92|50.15|49.75|154
1750250100000|2025-06-18 12:35:00|50.27|49.87|50.18|49.78|50.33|49.93|50.16|49.76|159
1750250400000|2025-06-18 12:40:00|50.19|49.79|50.12|49.72|50.22|49.82|50.11|49.71|122
1750250700000|2025-06-18 12:45:00|50.13|49.73|50.15|49.75|50.2|49.8|50.07|49.67|158
1750251000000|2025-06-18 12:50:00|50.12|49.72|50.11|49.71|50.19|49.79|50.04|49.64|177
1750251300000|2025-06-18 12:55:00|50.12|49.72|50.09|49.69|50.13|49.73|49.97|49.57|140
1750251600000|2025-06-18 13:00:00|50.06|49.66|49.96|49.56|50.13|49.73|49.95|49.55|155
1750251900000|2025-06-18 13:05:00|49.97|49.57|49.86|49.46|50.01|49.61|49.77|49.37|146
1750252200000|2025-06-18 13:10:00|49.87|49.47|49.46|49.06|49.88|49.48|49.37|48.97|165
1750252500000|2025-06-18 13:15:00|49.45|49.05|49.22|48.82|49.57|49.17|49.21|48.81|253
1750252800000|2025-06-18 13:20:00|49.23|48.83|49.21|48.81|49.3|48.9|49.19|48.79|66
1750253100000|2025-06-18 13:25:00|49.22|48.82|49.18|48.78|49.22|48.82|48.93|48.53|146
1750253400000|2025-06-18 13:30:00|49.17|48.77|49.33|48.93|49.37|48.97|49.04|48.64|196
1750253700000|2025-06-18 13:35:00|49.34|48.94|49.67|49.27|49.82|49.42|49.33|48.93|157
1750254000000|2025-06-18 13:40:00|49.68|49.28|49.58|49.18|49.68|49.28|49.44|49.04|117
1750254300000|2025-06-18 13:45:00|49.6|49.2|49.54|49.14|49.6|49.2|49.36|48.96|110
1750254600000|2025-06-18 13:50:00|49.53|49.13|49.77|49.37|49.86|49.46|49.51|49.11|139
1750254900000|2025-06-18 13:55:00|49.78|49.38|50|49.6|50.04|49.64|49.77|49.37|160
1750255200000|2025-06-18 14:00:00|49.99|49.59|50.31|49.91|50.42|50.02|49.78|49.38|215
1750255500000|2025-06-18 14:05:00|50.36|49.96|50.49|50.09|50.49|50.09|50.16|49.76|242
1750255800000|2025-06-18 14:10:00|50.47|50.07|50.6|50.2|50.7|50.3|50.41|50.01|236
1750256100000|2025-06-18 14:15:00|50.58|50.18|50.53|50.13|50.74|50.34|50.42|50.02|226
1750256400000|2025-06-18 14:20:00|50.51|50.11|50.72|50.32|50.81|50.41|50.51|50.11|261
1750256700000|2025-06-18 14:25:00|50.71|50.31|50.69|50.29|50.81|50.41|50.62|50.22|223
1750257000000|2025-06-18 14:30:00|50.67|50.27|50.5|50.1|50.73|50.33|50.44|50.04|129
1750257300000|2025-06-18 14:35:00|50.49|50.09|50.67|50.27|50.71|50.31|50.46|50.06|137
1750257600000|2025-06-18 14:40:00|50.66|50.26|50.59|50.19|50.74|50.34|50.53|50.13|77
1750257900000|2025-06-18 14:45:00|50.6|50.2|50.39|49.99|50.63|50.23|50.38|49.98|88
1750258200000|2025-06-18 14:50:00|50.38|49.98|50.28|49.88|50.41|50.01|50.19|49.79|178
1750258500000|2025-06-18 14:55:00|50.26|49.86|50.42|50.02|50.46|50.06|50.24|49.84|68
1750258800000|2025-06-18 15:00:00|50.41|50.01|50.69|50.29|50.69|50.29|50.39|49.99|89
1750259100000|2025-06-18 15:05:00|50.68|50.28|50.61|50.21|50.68|50.28|50.57|50.17|62
1750259400000|2025-06-18 15:10:00|50.6|50.2|50.3|49.9|50.6|50.2|50.25|49.85|57
1750259700000|2025-06-18 15:15:00|50.31|49.91|50.26|49.86|50.32|49.92|50.18|49.78|53
1750260000000|2025-06-18 15:20:00|50.27|49.87|50.57|50.17|50.59|50.19|50.27|49.87|96
1750260300000|2025-06-18 15:25:00|50.58|50.18|50.63|50.23|50.69|50.29|50.56|50.16|45
1750260600000|2025-06-18 15:30:00|50.64|50.24|50.63|50.23|50.68|50.28|50.56|50.16|120
1750260900000|2025-06-18 15:35:00|50.62|50.22|50.71|50.31|50.71|50.31|50.54|50.14|100
1750261200000|2025-06-18 15:40:00|50.72|50.32|50.57|50.17|50.73|50.33|50.51|50.11|99
1750261500000|2025-06-18 15:45:00|50.58|50.18|50.7|50.3|50.7|50.3|50.54|50.14|87
1750261800000|2025-06-18 15:50:00|50.69|50.29|50.63|50.23|50.8|50.4|50.55|50.15|70
1750262100000|2025-06-18 15:55:00|50.64|50.24|50.49|50.09|50.67|50.27|50.43|50.03|71
1750262400000|2025-06-18 16:00:00|50.5|50.1|50.39|49.99|50.54|50.14|50.31|49.91|87
1750262700000|2025-06-18 16:05:00|50.4|50|50.48|50.08|50.51|50.11|50.26|49.86|137
1750263000000|2025-06-18 16:10:00|50.46|50.06|50.34|49.94|50.49|50.09|50.32|49.92|125
1750263300000|2025-06-18 16:15:00|50.35|49.95|50.14|49.74|50.35|49.95|50.13|49.73|58
1750263600000|2025-06-18 16:20:00|50.13|49.73|50.21|49.81|50.26|49.86|50.09|49.69|165
1750263900000|2025-06-18 16:25:00|50.22|49.82|50.22|49.82|50.23|49.83|50.17|49.77|151
1750264200000|2025-06-18 16:30:00|50.21|49.81|50.35|49.95|50.36|49.96|50.2|49.8|132
1750264500000|2025-06-18 16:35:00|50.36|49.96|50.53|50.13|50.65|50.25|50.33|49.93|134
1750264800000|2025-06-18 16:40:00|50.51|50.11|50.52|50.12|50.57|50.17|50.43|50.03|120
1750265100000|2025-06-18 16:45:00|50.53|50.13|50.39|49.99|50.54|50.14|50.34|49.94|112
1750265400000|2025-06-18 16:50:00|50.4|50|50.5|50.1|50.6|50.2|50.4|50|105
1750265700000|2025-06-18 16:55:00|50.51|50.11|50.52|50.12|50.53|50.13|50.47|50.07|88
1750266000000|2025-06-18 17:00:00|50.53|50.13|50.47|50.07|50.53|50.13|50.46|50.06|70
1750266300000|2025-06-18 17:05:00|50.5|50.1|50.56|50.16|50.56|50.16|50.31|49.91|143
1750266600000|2025-06-18 17:10:00|50.52|50.12|50.46|50.06|50.56|50.16|50.44|50.04|132
1750266900000|2025-06-18 17:15:00|50.47|50.07|50.61|50.21|50.65|50.25|50.4|50|151
1750267200000|2025-06-18 17:20:00|50.6|50.2|50.67|50.27|50.72|50.32|50.53|50.13|178
1750267500000|2025-06-18 17:25:00|50.66|50.26|50.56|50.16|50.71|50.31|50.54|50.14|179
1750267800000|2025-06-18 17:30:00|50.57|50.17|50.37|49.97|50.62|50.22|50.3|49.9|183
1750268100000|2025-06-18 17:35:00|50.38|49.98|50.84|50.44|50.86|50.46|50.36|49.96|180
1750268400000|2025-06-18 17:40:00|50.82|50.42|50.98|50.58|51|50.6|50.8|50.4|105
1750268700000|2025-06-18 17:45:00|50.97|50.57|50.92|50.52|50.98|50.58|50.88|50.48|79
1750269000000|2025-06-18 17:50:00|50.89|50.49|51.08|50.68|51.11|50.71|50.88|50.48|83
1750269300000|2025-06-18 17:55:00|51.09|50.69|51|50.6|51.1|50.7|50.92|50.52|90
1750269600000|2025-06-18 18:00:00|50.98|50.58|50.82|50.42|51.19|50.79|50.8|50.4|238
1750269900000|2025-06-18 18:05:00|50.86|50.46|50.66|50.26|50.9|50.5|50.63|50.23|253
1750270200000|2025-06-18 18:10:00|50.67|50.27|50.76|50.36|50.79|50.39|50.64|50.24|180
1750270500000|2025-06-18 18:15:00|50.75|50.35|50.66|50.26|50.77|50.37|50.63|50.23|163
1750270800000|2025-06-18 18:20:00|50.67|50.27|50.69|50.29|50.77|50.37|50.57|50.17|116
1750271100000|2025-06-18 18:25:00|50.7|50.3|50.79|50.39|50.81|50.41|50.62|50.22|112
1750271400000|2025-06-18 18:30:00|50.8|50.4|50.9|50.5|50.98|50.58|50.68|50.28|168
1750271700000|2025-06-18 18:35:00|50.85|50.45|50.8|50.4|50.92|50.52|50.68|50.28|224
1750272000000|2025-06-18 18:40:00|50.79|50.39|50.82|50.42|50.95|50.55|50.68|50.28|228
1750272300000|2025-06-18 18:45:00|50.81|50.41|50.86|50.46|50.96|50.56|50.71|50.31|207
1750272600000|2025-06-18 18:50:00|50.85|50.45|50.55|50.15|50.89|50.49|50.38|49.98|203
1750272900000|2025-06-18 18:55:00|50.54|50.14|50.35|49.95|50.58|50.18|50.3|49.9|230
1750273200000|2025-06-18 19:00:00|50.34|49.94|50.58|50.18|50.6|50.2|50.28|49.88|263
1750273500000|2025-06-18 19:05:00|50.54|50.14|50.5|50.1|50.63|50.23|50.39|49.99|221
1750273800000|2025-06-18 19:10:00|50.51|50.11|50.92|50.52|50.97|50.57|50.42|50.02|279
1750274100000|2025-06-18 19:15:00|50.91|50.51|50.88|50.48|51.02|50.62|50.72|50.32|282
1750274400000|2025-06-18 19:20:00|50.87|50.47|50.93|50.53|51.11|50.71|50.8|50.4|200
1750274700000|2025-06-18 19:25:00|50.92|50.52|50.57|50.17|50.92|50.52|50.4|50|198
1750275000000|2025-06-18 19:30:00|50.56|50.16|50.66|50.26|50.7|50.3|50.51|50.11|153
1750275300000|2025-06-18 19:35:00|50.6|50.2|50.55|50.15|50.66|50.26|50.49|50.09|184
1750275600000|2025-06-18 19:40:00|50.56|50.16|50.67|50.27|50.7|50.3|50.54|50.14|158
1750275900000|2025-06-18 19:45:00|50.66|50.26|50.62|50.22|50.7|50.3|50.55|50.15|210
1750276200000|2025-06-18 19:50:00|50.61|50.21|50.53|50.13|50.69|50.29|50.45|50.05|236
1750276500000|2025-06-18 19:55:00|50.54|50.14|50.42|50.02|50.57|50.17|50.33|49.93|173
1750276800000|2025-06-18 20:00:00|50.43|50.03|50.47|50.07|50.56|50.16|50.38|49.98|204
1750277100000|2025-06-18 20:05:00|50.46|50.06|50.34|49.94|50.47|50.07|50.29|49.89|137
1750277400000|2025-06-18 20:10:00|50.35|49.95|50.51|50.11|50.53|50.13|50.3|49.9|172
1750277700000|2025-06-18 20:15:00|50.52|50.12|50.72|50.32|50.75|50.35|50.49|50.09|222
1750278000000|2025-06-18 20:20:00|50.67|50.27|50.65|50.25|50.77|50.37|50.59|50.19|166
1750278300000|2025-06-18 20:25:00|50.66|50.26|50.68|50.28|50.72|50.32|50.57|50.17|157
1750278600000|2025-06-18 20:30:00|50.69|50.29|50.68|50.28|50.73|50.33|50.61|50.21|152
1750278900000|2025-06-18 20:35:00|50.64|50.24|50.93|50.53|50.93|50.53|50.63|50.23|172
1750279200000|2025-06-18 20:40:00|50.91|50.51|51.13|50.73|51.14|50.74|50.9|50.5|210
1750279500000|2025-06-18 20:45:00|51.14|50.74|51.19|50.79|51.22|50.82|51.05|50.65|235
1750279800000|2025-06-18 20:50:00|51.18|50.78|51.37|50.97|51.39|50.99|51.15|50.75|210
1750280100000|2025-06-18 20:55:00|51.38|50.98|51.2|50.8|51.39|50.99|51.13|50.73|189
1750280400000|2025-06-18 21:00:00|51.21|50.81|51.16|50.76|51.29|50.89|51.15|50.75|126
1750280700000|2025-06-18 21:05:00|51.17|50.77|51|50.6|51.18|50.78|50.9|50.5|104
1750281000000|2025-06-18 21:10:00|50.97|50.57|51.07|50.67|51.12|50.72|50.95|50.55|161
1750281300000|2025-06-18 21:15:00|51.08|50.68|51.11|50.71|51.24|50.84|50.99|50.59|166
1750281600000|2025-06-18 21:20:00|51.12|50.72|51.08|50.68|51.25|50.85|51.06|50.66|160
1750281900000|2025-06-18 21:25:00|51.09|50.69|51.18|50.78|51.23|50.83|51.04|50.64|167
1750282200000|2025-06-18 21:30:00|51.17|50.77|51.16|50.76|51.36|50.96|51.13|50.73|201
1750282500000|2025-06-18 21:35:00|51.15|50.75|51.14|50.74|51.15|50.75|51.03|50.63|215
1750282800000|2025-06-18 21:40:00|51.08|50.68|51.03|50.63|51.1|50.7|50.96|50.56|211
1750283100000|2025-06-18 21:45:00|51.04|50.64|51.12|50.72|51.15|50.75|51.03|50.63|102
1750283400000|2025-06-18 21:50:00|51.13|50.73|51.3|50.9|51.34|50.94|51.13|50.73|50
1750283700000|2025-06-18 21:55:00|51.34|50.94|51.28|50.88|51.35|50.95|51.16|50.76|49
1750284000000|2025-06-18 22:00:00|51.27|50.87|51.29|50.89|51.31|50.91|51.22|50.82|71
1750284300000|2025-06-18 22:05:00|51.27|50.87|51.23|50.83|51.28|50.88|51.19|50.79|48
1750284600000|2025-06-18 22:10:00|51.2|50.8|51.13|50.73|51.22|50.82|51.11|50.71|43
1750284900000|2025-06-18 22:15:00|51.14|50.74|51.16|50.76|51.17|50.77|51.06|50.66|39
1750285200000|2025-06-18 22:20:00|51.17|50.77|51.24|50.84|51.24|50.84|51.13|50.73|44
1750285500000|2025-06-18 22:25:00|51.23|50.83|51.27|50.87|51.28|50.88|51.22|50.82|71
1750285800000|2025-06-18 22:30:00|51.26|50.86|51.25|50.85|51.28|50.88|51.2|50.8|95
1750286100000|2025-06-18 22:35:00|51.24|50.84|51.25|50.85|51.26|50.86|51.2|50.8|36
1750286400000|2025-06-18 22:40:00|51.24|50.84|51.27|50.87|51.3|50.9|51.22|50.82|60
1750286700000|2025-06-18 22:45:00|51.25|50.85|51.33|50.93|51.35|50.95|51.25|50.85|76
1750287000000|2025-06-18 22:50:00|51.31|50.91|51.33|50.93|51.35|50.95|51.29|50.89|63
1750287300000|2025-06-18 22:55:00|51.34|50.94|51.31|50.91|51.35|50.95|51.3|50.9|30
1750287600000|2025-06-18 23:00:00|51.33|50.93|51.4|51|51.4|51|51.32|50.92|45
1750287900000|2025-06-18 23:05:00|51.42|51.02|51.36|50.96|51.45|51.05|51.3|50.9|96
1750288200000|2025-06-18 23:10:00|51.38|50.98|51.33|50.93|51.43|51.03|51.31|50.91|33
1750288500000|2025-06-18 23:15:00|51.32|50.92|51.31|50.91|51.34|50.94|51.3|50.9|42
1750288800000|2025-06-18 23:20:00|51.32|50.92|51.28|50.88|51.35|50.95|51.27|50.87|67
1750289100000|2025-06-18 23:25:00|51.29|50.89|51.25|50.85|51.3|50.9|51.24|50.84|58
1750289400000|2025-06-18 23:30:00|51.24|50.84|51.21|50.81|51.24|50.84|51.16|50.76|121
1750289700000|2025-06-18 23:35:00|51.19|50.79|51.21|50.81|51.26|50.86|51.19|50.79|60
1750290000000|2025-06-18 23:40:00|51.19|50.79|51.14|50.74|51.2|50.8|51.12|50.72|51
1750290300000|2025-06-18 23:45:00|51.15|50.75|51.18|50.78|51.19|50.79|51.13|50.73|15
1750290600000|2025-06-18 23:50:00|51.16|50.76|51.21|50.81|51.21|50.81|51.16|50.76|7
1750290900000|2025-06-18 23:55:00|51.22|50.82|51.27|50.87|51.27|50.87|51.22|50.82|5
1750291200000|2025-06-19 00:00:00|51.28|50.88|51.31|50.91|51.34|50.94|51.25|50.85|43
1750291500000|2025-06-19 00:05:00|51.32|50.92|51.21|50.81|51.32|50.92|51.2|50.8|32
1750291800000|2025-06-19 00:10:00|51.22|50.82|51.15|50.75|51.22|50.82|51.14|50.74|24
1750292100000|2025-06-19 00:15:00|51.16|50.76|51.19|50.79|51.21|50.81|51.1|50.7|56
1750292400000|2025-06-19 00:20:00|51.2|50.8|51.36|50.96|51.36|50.96|51.2|50.8|48
1750292700000|2025-06-19 00:25:00|51.31|50.91|51.44|51.04|51.45|51.05|51.31|50.91|37
1750293000000|2025-06-19 00:30:00|51.45|51.05|51.54|51.14|51.55|51.15|51.32|50.92|67
1750293300000|2025-06-19 00:35:00|51.53|51.13|51.48|51.08|51.58|51.18|51.46|51.06|101
1750293600000|2025-06-19 00:40:00|51.45|51.05|51.56|51.16|51.59|51.19|51.44|51.04|96
1750293900000|2025-06-19 00:45:00|51.54|51.14|51.47|51.07|51.56|51.16|51.47|51.07|105
1750294200000|2025-06-19 00:50:00|51.48|51.08|51.37|50.97|51.48|51.08|51.36|50.96|101
1750294500000|2025-06-19 00:55:00|51.38|50.98|51.34|50.94|51.39|50.99|51.33|50.93|96
1750294800000|2025-06-19 01:00:00|51.35|50.95|51.1|50.7|51.38|50.98|51.1|50.7|101
1750295100000|2025-06-19 01:05:00|51.09|50.69|51.08|50.68|51.15|50.75|50.98|50.58|113
1750295400000|2025-06-19 01:10:00|51.09|50.69|51.15|50.75|51.17|50.77|51.06|50.66|69
1750295700000|2025-06-19 01:15:00|51.16|50.76|51.16|50.76|51.25|50.85|51.09|50.69|130
1750296000000|2025-06-19 01:20:00|51.15|50.75|51.2|50.8|51.22|50.82|51.15|50.75|81
1750296300000|2025-06-19 01:25:00|51.19|50.79|51.21|50.81|51.22|50.82|51.18|50.78|38
1750296600000|2025-06-19 01:30:00|51.22|50.82|51.15|50.75|51.22|50.82|51.13|50.73|57
1750296900000|2025-06-19 01:35:00|51.09|50.69|51.16|50.76|51.2|50.8|51.09|50.69|10
1750297200000|2025-06-19 01:40:00|51.15|50.75|51.13|50.73|51.15|50.75|51.12|50.72|15
1750297500000|2025-06-19 01:45:00|51.14|50.74|51.18|50.78|51.18|50.78|51.14|50.74|8
1750297800000|2025-06-19 01:50:00|51.17|50.77|51.07|50.67|51.17|50.77|51.06|50.66|16
1750298100000|2025-06-19 01:55:00|51.08|50.68|51.07|50.67|51.08|50.68|51.06|50.66|6
1750298400000|2025-06-19 02:00:00|51.09|50.69|51.18|50.78|51.18|50.78|51.06|50.66|22
1750298700000|2025-06-19 02:05:00|51.19|50.79|51.14|50.74|51.25|50.85|51.13|50.73|42
1750299000000|2025-06-19 02:10:00|51.15|50.75|51.05|50.65|51.16|50.76|51.05|50.65|16
1750299300000|2025-06-19 02:15:00|51.04|50.64|51.12|50.72|51.12|50.72|51.01|50.61|22
1750299600000|2025-06-19 02:20:00|51.13|50.73|51.13|50.73|51.13|50.73|51.1|50.7|9
1750299900000|2025-06-19 02:25:00|51.15|50.75|51.16|50.76|51.18|50.78|51.14|50.74|13
1750300200000|2025-06-19 02:30:00|51.15|50.75|51.1|50.7|51.15|50.75|51.05|50.65|30
1750300500000|2025-06-19 02:35:00|51.11|50.71|51.24|50.84|51.24|50.84|51.11|50.71|22
1750300800000|2025-06-19 02:40:00|51.25|50.85|51.27|50.87|51.28|50.88|51.23|50.83|13
1750301100000|2025-06-19 02:45:00|51.28|50.88|51.18|50.78|51.28|50.88|51.18|50.78|34
1750301400000|2025-06-19 02:50:00|51.16|50.76|51.13|50.73|51.16|50.76|51.1|50.7|60
1750301700000|2025-06-19 02:55:00|51.11|50.71|51.09|50.69|51.13|50.73|51.08|50.68|21
1750302000000|2025-06-19 03:00:00|51.14|50.74|51.19|50.79|51.19|50.79|51.1|50.7|15
1750302300000|2025-06-19 03:05:00|51.2|50.8|51.18|50.78|51.21|50.81|51.18|50.78|5
1750302600000|2025-06-19 03:10:00|51.17|50.77|51.16|50.76|51.17|50.77|51.15|50.75|3
1750302900000|2025-06-19 03:15:00|51.18|50.78|51.18|50.78|51.21|50.81|51.15|50.75|21
1750303200000|2025-06-19 03:20:00|51.19|50.79|51.19|50.79|51.21|50.81|51.17|50.77|49
1750303500000|2025-06-19 03:25:00|51.18|50.78|51.24|50.84|51.28|50.88|51.17|50.77|52
1750303800000|2025-06-19 03:30:00|51.27|50.87|51.2|50.8|51.27|50.87|51.19|50.79|78
1750304100000|2025-06-19 03:35:00|51.19|50.79|51.2|50.8|51.23|50.83|51.18|50.78|42
1750304400000|2025-06-19 03:40:00|51.22|50.82|51.28|50.88|51.28|50.88|51.21|50.81|62
1750304700000|2025-06-19 03:45:00|51.29|50.89|51.23|50.83|51.29|50.89|51.22|50.82|94
1750305000000|2025-06-19 03:50:00|51.24|50.84|51.28|50.88|51.28|50.88|51.21|50.81|73
1750305300000|2025-06-19 03:55:00|51.25|50.85|51.3|50.9|51.33|50.93|51.25|50.85|45
1750305600000|2025-06-19 04:00:00|51.31|50.91|51.31|50.91|51.37|50.97|51.28|50.88|92
1750305900000|2025-06-19 04:05:00|51.3|50.9|51.24|50.84|51.32|50.92|51.2|50.8|68
1750306200000|2025-06-19 04:10:00|51.25|50.85|51.27|50.87|51.29|50.89|51.24|50.84|50
1750306500000|2025-06-19 04:15:00|51.26|50.86|51.19|50.79|51.27|50.87|51.18|50.78|27
1750306800000|2025-06-19 04:20:00|51.18|50.78|51.2|50.8|51.23|50.83|51.18|50.78|54
1750307100000|2025-06-19 04:25:00|51.19|50.79|51.18|50.78|51.23|50.83|51.17|50.77|73
1750307400000|2025-06-19 04:30:00|51.17|50.77|51.14|50.74|51.2|50.8|51.13|50.73|50
1750307700000|2025-06-19 04:35:00|51.13|50.73|51.19|50.79|51.2|50.8|51.11|50.71|51
1750308000000|2025-06-19 04:40:00|51.14|50.74|51.22|50.82|51.24|50.84|51.14|50.74|41
1750308300000|2025-06-19 04:45:00|51.21|50.81|51.2|50.8|51.23|50.83|51.17|50.77|33
1750308600000|2025-06-19 04:50:00|51.19|50.79|51.22|50.82|51.23|50.83|51.19|50.79|16
1750308900000|2025-06-19 04:55:00|51.23|50.83|51.31|50.91|51.31|50.91|51.21|50.81|39
1750309200000|2025-06-19 05:00:00|51.3|50.9|51.3|50.9|51.33|50.93|51.28|50.88|77
1750309500000|2025-06-19 05:05:00|51.29|50.89|51.43|51.03|51.47|51.07|51.29|50.89|90
1750309800000|2025-06-19 05:10:00|51.42|51.02|51.37|50.97|51.43|51.03|51.32|50.92|64
1750310100000|2025-06-19 05:15:00|51.35|50.95|51.44|51.04|51.44|51.04|51.33|50.93|60
1750310400000|2025-06-19 05:20:00|51.45|51.05|51.42|51.02|51.47|51.07|51.41|51.01|64
1750310700000|2025-06-19 05:25:00|51.43|51.03|51.45|51.05|51.46|51.06|51.4|51|100
1750311000000|2025-06-19 05:30:00|51.44|51.04|51.42|51.02|51.45|51.05|51.4|51|120
1750311300000|2025-06-19 05:35:00|51.43|51.03|51.39|50.99|51.47|51.07|51.38|50.98|114
1750311600000|2025-06-19 05:40:00|51.41|51.01|51.36|50.96|51.42|51.02|51.34|50.94|50
1750311900000|2025-06-19 05:45:00|51.35|50.95|51.29|50.89|51.39|50.99|51.28|50.88|117
1750312200000|2025-06-19 05:50:00|51.3|50.9|51.28|50.88|51.31|50.91|51.24|50.84|67
1750312500000|2025-06-19 05:55:00|51.29|50.89|51.24|50.84|51.37|50.97|51.22|50.82|96
1750312800000|2025-06-19 06:00:00|51.23|50.83|51.36|50.96|51.37|50.97|51.23|50.83|109
1750313100000|2025-06-19 06:05:00|51.35|50.95|51.31|50.91|51.36|50.96|51.28|50.88|77
1750313400000|2025-06-19 06:10:00|51.3|50.9|51.22|50.82|51.3|50.9|51.21|50.81|34
1750313700000|2025-06-19 06:15:00|51.24|50.84|51.22|50.82|51.28|50.88|51.21|50.81|46
1750314000000|2025-06-19 06:20:00|51.19|50.79|51.22|50.82|51.24|50.84|51.18|50.78|64
1750314300000|2025-06-19 06:25:00|51.19|50.79|51.19|50.79|51.23|50.83|51.13|50.73|111
1750314600000|2025-06-19 06:30:00|51.2|50.8|51.23|50.83|51.24|50.84|51.18|50.78|47
1750314900000|2025-06-19 06:35:00|51.24|50.84|51.23|50.83|51.24|50.84|51.22|50.82|58
1750315200000|2025-06-19 06:40:00|51.24|50.84|51.21|50.81|51.24|50.84|51.19|50.79|38
1750315500000|2025-06-19 06:45:00|51.19|50.79|51.2|50.8|51.24|50.84|51.19|50.79|35
1750315800000|2025-06-19 06:50:00|51.21|50.81|51.2|50.8|51.22|50.82|51.19|50.79|41
1750316100000|2025-06-19 06:55:00|51.21|50.81|51.18|50.78|51.21|50.81|51.16|50.76|118
1750316400000|2025-06-19 07:00:00|51.19|50.79|51.2|50.8|51.25|50.85|51.19|50.79|41
1750316700000|2025-06-19 07:05:00|51.21|50.81|51.16|50.76|51.21|50.81|51.13|50.73|26
1750317000000|2025-06-19 07:10:00|51.17|50.77|51.18|50.78|51.18|50.78|51.17|50.77|6
1750317300000|2025-06-19 07:15:00|51.15|50.75|51.19|50.79|51.19|50.79|51.15|50.75|4
1750317600000|2025-06-19 07:20:00|51.18|50.78|51.14|50.74|51.18|50.78|51.13|50.73|23
1750317900000|2025-06-19 07:25:00|51.15|50.75|51.17|50.77|51.17|50.77|51.14|50.74|6
1750318200000|2025-06-19 07:30:00|51.16|50.76|51.14|50.74|51.18|50.78|51.14|50.74|8
1750318500000|2025-06-19 07:35:00|51.13|50.73|51.18|50.78|51.19|50.79|51.13|50.73|14
1750318800000|2025-06-19 07:40:00|51.17|50.77|51.15|50.75|51.17|50.77|51.14|50.74|6
1750319100000|2025-06-19 07:45:00|51.17|50.77|51.12|50.72|51.19|50.79|51.12|50.72|35
1750319400000|2025-06-19 07:50:00|51.14|50.74|51.12|50.72|51.18|50.78|51.11|50.71|6
1750319700000|2025-06-19 07:55:00|51.11|50.71|51.1|50.7|51.11|50.71|51.02|50.62|62
1750320000000|2025-06-19 08:00:00|51.11|50.71|51.23|50.83|51.24|50.84|51.09|50.69|34
1750320300000|2025-06-19 08:05:00|51.24|50.84|51.27|50.87|51.27|50.87|51.21|50.81|40
1750320600000|2025-06-19 08:10:00|51.28|50.88|51.33|50.93|51.34|50.94|51.19|50.79|33
1750320900000|2025-06-19 08:15:00|51.22|50.82|51.34|50.94|51.34|50.94|51.2|50.8|29
1750321200000|2025-06-19 08:20:00|51.33|50.93|51.27|50.87|51.34|50.94|51.21|50.81|72
1750321500000|2025-06-19 08:25:00|51.28|50.88|51.24|50.84|51.29|50.89|51.24|50.84|57
1750321800000|2025-06-19 08:30:00|51.25|50.85|51.2|50.8|51.25|50.85|51.15|50.75|77
1750322100000|2025-06-19 08:35:00|51.21|50.81|51.19|50.79|51.22|50.82|51.16|50.76|128
1750322400000|2025-06-19 08:40:00|51.18|50.78|51.19|50.79|51.22|50.82|51.13|50.73|67
1750322700000|2025-06-19 08:45:00|51.18|50.78|51.19|50.79|51.23|50.83|51.18|50.78|80
1750323000000|2025-06-19 08:50:00|51.18|50.78|51.2|50.8|51.25|50.85|51.16|50.76|88
1750323300000|2025-06-19 08:55:00|51.19|50.79|51.15|50.75|51.24|50.84|51.13|50.73|126
1750323600000|2025-06-19 09:00:00|51.14|50.74|51.15|50.75|51.16|50.76|51.1|50.7|97
1750323900000|2025-06-19 09:05:00|51.14|50.74|51.22|50.82|51.26|50.86|51.06|50.66|166
1750324200000|2025-06-19 09:10:00|51.21|50.81|51.24|50.84|51.27|50.87|51.12|50.72|186
1750324500000|2025-06-19 09:15:00|51.2|50.8|51.26|50.86|51.27|50.87|51.06|50.66|55
1750324800000|2025-06-19 09:20:00|51.25|50.85|51.22|50.82|51.27|50.87|51.05|50.65|51
1750325100000|2025-06-19 09:25:00|51.23|50.83|51.22|50.82|51.25|50.85|51.17|50.77|29
1750325400000|2025-06-19 09:30:00|51.21|50.81|51.2|50.8|51.22|50.82|51.19|50.79|31
1750325700000|2025-06-19 09:35:00|51.19|50.79|51.26|50.86|51.33|50.93|51.19|50.79|31
1750326000000|2025-06-19 09:40:00|51.27|50.87|51.29|50.89|51.36|50.96|51.27|50.87|30
1750326300000|2025-06-19 09:45:00|51.3|50.9|51.41|51.01|51.44|51.04|51.3|50.9|129
1750326600000|2025-06-19 09:50:00|51.42|51.02|51.42|51.02|51.48|51.08|51.35|50.95|131
1750326900000|2025-06-19 09:55:00|51.44|51.04|51.48|51.08|51.5|51.1|51.39|50.99|74
1750327200000|2025-06-19 10:00:00|51.47|51.07|51.41|51.01|51.5|51.1|51.41|51.01|45
1750327500000|2025-06-19 10:05:00|51.44|51.04|51.41|51.01|51.44|51.04|51.37|50.97|39
1750327800000|2025-06-19 10:10:00|51.4|51|51.46|51.06|51.5|51.1|51.38|50.98|58
1750328100000|2025-06-19 10:15:00|51.44|51.04|51.45|51.05|51.49|51.09|51.39|50.99|73
1750328400000|2025-06-19 10:20:00|51.39|50.99|51.43|51.03|51.47|51.07|51.36|50.96|49
1750328700000|2025-06-19 10:25:00|51.44|51.04|51.4|51|51.45|51.05|51.37|50.97|32
1750329000000|2025-06-19 10:30:00|51.41|51.01|51.33|50.93|51.41|51.01|51.32|50.92|35
1750329300000|2025-06-19 10:35:00|51.34|50.94|51.4|51|51.4|51|51.34|50.94|42
1750329600000|2025-06-19 10:40:00|51.38|50.98|51.34|50.94|51.4|51|51.34|50.94|68
1750329900000|2025-06-19 10:45:00|51.36|50.96|51.32|50.92|51.38|50.98|51.32|50.92|50
1750330200000|2025-06-19 10:50:00|51.33|50.93|51.29|50.89|51.33|50.93|51.28|50.88|31
1750330500000|2025-06-19 10:55:00|51.28|50.88|51.3|50.9|51.39|50.99|51.26|50.86|79
1750330800000|2025-06-19 11:00:00|51.28|50.88|51.23|50.83|51.29|50.89|51.23|50.83|32
1750331100000|2025-06-19 11:05:00|51.24|50.84|51.19|50.79|51.24|50.84|51.14|50.74|41
1750331400000|2025-06-19 11:10:00|51.17|50.77|51.19|50.79|51.19|50.79|51.17|50.77|5
1750331700000|2025-06-19 11:15:00|51.17|50.77|51.32|50.92|51.32|50.92|51.16|50.76|16
1750332000000|2025-06-19 11:20:00|51.34|50.94|51.38|50.98|51.52|51.12|51.27|50.87|110
1750332300000|2025-06-19 11:25:00|51.37|50.97|51.32|50.92|51.39|50.99|51.32|50.92|65
1750332600000|2025-06-19 11:30:00|51.3|50.9|51.34|50.94|51.34|50.94|51.3|50.9|41
1750332900000|2025-06-19 11:35:00|51.33|50.93|51.31|50.91|51.33|50.93|51.25|50.85|184
1750333200000|2025-06-19 11:40:00|51.33|50.93|51.31|50.91|51.34|50.94|51.26|50.86|147
1750333500000|2025-06-19 11:45:00|51.3|50.9|51.27|50.87|51.31|50.91|51.23|50.83|125
1750333800000|2025-06-19 11:50:00|51.28|50.88|51.33|50.93|51.35|50.95|51.25|50.85|156
1750334100000|2025-06-19 11:55:00|51.32|50.92|51.3|50.9|51.34|50.94|51.29|50.89|63
1750334400000|2025-06-19 12:00:00|51.31|50.91|51.23|50.83|51.34|50.94|51.22|50.82|99
1750334700000|2025-06-19 12:05:00|51.24|50.84|51.21|50.81|51.28|50.88|51.2|50.8|82
1750335000000|2025-06-19 12:10:00|51.22|50.82|51.37|50.97|51.41|51.01|51.2|50.8|96
1750335300000|2025-06-19 12:15:00|51.35|50.95|51.39|50.99|51.43|51.03|51.3|50.9|74
1750335600000|2025-06-19 12:20:00|51.38|50.98|51.36|50.96|51.4|51|51.31|50.91|59
1750335900000|2025-06-19 12:25:00|51.32|50.92|51.4|51|51.4|51|51.31|50.91|28
1750336200000|2025-06-19 12:30:00|51.39|50.99|51.24|50.84|51.39|50.99|51.23|50.83|88
1750336500000|2025-06-19 12:35:00|51.23|50.83|51.25|50.85|51.31|50.91|51.2|50.8|130
1750336800000|2025-06-19 12:40:00|51.24|50.84|51.16|50.76|51.24|50.84|51.13|50.73|93
1750337100000|2025-06-19 12:45:00|51.15|50.75|51.21|50.81|51.22|50.82|51.13|50.73|136
1750337400000|2025-06-19 12:50:00|51.2|50.8|51.21|50.81|51.25|50.85|51.17|50.77|158
1750337700000|2025-06-19 12:55:00|51.2|50.8|51.25|50.85|51.27|50.87|51.17|50.77|109
1750338000000|2025-06-19 13:00:00|51.24|50.84|51.21|50.81|51.27|50.87|51.2|50.8|125
1750338300000|2025-06-19 13:05:00|51.22|50.82|51.17|50.77|51.22|50.82|51.17|50.77|7
1750338600000|2025-06-19 13:10:00|51.16|50.76|51.21|50.81|51.24|50.84|51.16|50.76|47
1750338900000|2025-06-19 13:15:00|51.24|50.84|51.15|50.75|51.24|50.84|51.05|50.65|131
1750339200000|2025-06-19 13:20:00|51.14|50.74|51.21|50.81|51.22|50.82|51.14|50.74|130
1750339500000|2025-06-19 13:25:00|51.2|50.8|51.21|50.81|51.25|50.85|51.18|50.78|113
1750339800000|2025-06-19 13:30:00|51.2|50.8|51.19|50.79|51.27|50.87|51.15|50.75|119
1750340100000|2025-06-19 13:35:00|51.18|50.78|51.14|50.74|51.21|50.81|51.12|50.72|109
1750340400000|2025-06-19 13:40:00|51.16|50.76|51.15|50.75|51.19|50.79|51.11|50.71|135
1750340700000|2025-06-19 13:45:00|51.14|50.74|51.02|50.62|51.16|50.76|50.99|50.59|126
1750341000000|2025-06-19 13:50:00|51.03|50.63|51|50.6|51.06|50.66|50.93|50.53|109
1750341300000|2025-06-19 13:55:00|51.02|50.62|50.96|50.56|51.02|50.62|50.94|50.54|102
1750341600000|2025-06-19 14:00:00|50.95|50.55|50.98|50.58|51|50.6|50.92|50.52|137
1750341900000|2025-06-19 14:05:00|51|50.6|50.95|50.55|51|50.6|50.94|50.54|131
1750342200000|2025-06-19 14:10:00|50.96|50.56|51.08|50.68|51.09|50.69|50.94|50.54|61
1750342500000|2025-06-19 14:15:00|51.07|50.67|51.06|50.66|51.09|50.69|50.96|50.56|58
1750342800000|2025-06-19 14:20:00|51.02|50.62|51.09|50.69|51.09|50.69|50.97|50.57|58
1750343100000|2025-06-19 14:25:00|51.08|50.68|51.09|50.69|51.16|50.76|51.07|50.67|153
1750343400000|2025-06-19 14:30:00|51.1|50.7|50.93|50.53|51.1|50.7|50.89|50.49|108
1750343700000|2025-06-19 14:35:00|50.92|50.52|50.8|50.4|50.92|50.52|50.79|50.39|85
1750344000000|2025-06-19 14:40:00|50.81|50.41|50.79|50.39|50.85|50.45|50.78|50.38|137
1750344300000|2025-06-19 14:45:00|50.81|50.41|50.77|50.37|50.81|50.41|50.68|50.28|99
1750344600000|2025-06-19 14:50:00|50.75|50.35|50.73|50.33|50.75|50.35|50.65|50.25|77
1750344900000|2025-06-19 14:55:00|50.74|50.34|50.68|50.28|50.78|50.38|50.63|50.23|170
1750345200000|2025-06-19 15:00:00|50.69|50.29|50.71|50.31|50.72|50.32|50.63|50.23|89
1750345500000|2025-06-19 15:05:00|50.7|50.3|50.67|50.27|50.75|50.35|50.66|50.26|37
1750345800000|2025-06-19 15:10:00|50.66|50.26|50.79|50.39|50.8|50.4|50.66|50.26|95
1750346100000|2025-06-19 15:15:00|50.8|50.4|50.79|50.39|50.89|50.49|50.75|50.35|148
1750346400000|2025-06-19 15:20:00|50.78|50.38|50.8|50.4|50.83|50.43|50.65|50.25|107
1750346700000|2025-06-19 15:25:00|50.83|50.43|50.82|50.42|50.83|50.43|50.73|50.33|157
1750347000000|2025-06-19 15:30:00|50.81|50.41|50.78|50.38|50.82|50.42|50.69|50.29|121
1750347300000|2025-06-19 15:35:00|50.77|50.37|50.77|50.37|50.81|50.41|50.71|50.31|102
1750347600000|2025-06-19 15:40:00|50.76|50.36|50.78|50.38|50.79|50.39|50.69|50.29|151
1750347900000|2025-06-19 15:45:00|50.77|50.37|50.9|50.5|50.91|50.51|50.75|50.35|122
1750348200000|2025-06-19 15:50:00|50.86|50.46|50.75|50.35|50.91|50.51|50.71|50.31|78
1750348500000|2025-06-19 15:55:00|50.76|50.36|50.75|50.35|50.82|50.42|50.74|50.34|115
1750348800000|2025-06-19 16:00:00|50.76|50.36|50.79|50.39|50.85|50.45|50.74|50.34|95
1750349100000|2025-06-19 16:05:00|50.81|50.41|50.84|50.44|50.87|50.47|50.78|50.38|118
1750349400000|2025-06-19 16:10:00|50.83|50.43|50.84|50.44|50.87|50.47|50.8|50.4|90
1750349700000|2025-06-19 16:15:00|50.83|50.43|50.69|50.29|50.85|50.45|50.68|50.28|125
1750350000000|2025-06-19 16:20:00|50.68|50.28|50.77|50.37|50.78|50.38|50.65|50.25|142
1750350300000|2025-06-19 16:25:00|50.76|50.36|50.71|50.31|50.82|50.42|50.71|50.31|134
1750350600000|2025-06-19 16:30:00|50.7|50.3|50.71|50.31|50.72|50.32|50.61|50.21|77
1750350900000|2025-06-19 16:35:00|50.7|50.3|50.62|50.22|50.72|50.32|50.62|50.22|71
1750351200000|2025-06-19 16:40:00|50.6|50.2|50.64|50.24|50.65|50.25|50.59|50.19|45
1750351500000|2025-06-19 16:45:00|50.65|50.25|50.55|50.15|50.67|50.27|50.55|50.15|69
1750351800000|2025-06-19 16:50:00|50.59|50.19|50.95|50.55|51.08|50.68|50.47|50.07|69
1750352100000|2025-06-19 16:55:00|50.94|50.54|50.47|50.07|50.94|50.54|50.23|49.83|222
1750352400000|2025-06-19 17:00:00|50.5|50.1|50.39|49.99|51.13|50.73|50.39|49.99|198
1750352700000|2025-06-19 17:05:00|50.4|50|50.44|50.04|50.47|50.07|50.39|49.99|113
1750353000000|2025-06-19 17:10:00|50.45|50.05|50.54|50.14|50.57|50.17|50.42|50.02|154
1750353300000|2025-06-19 17:15:00|50.53|50.13|50.44|50.04|50.62|50.22|50.41|50.01|128
1750353600000|2025-06-19 17:20:00|50.46|50.06|50.45|50.05|50.53|50.13|50.37|49.97|198
1750353900000|2025-06-19 17:25:00|50.46|50.06|50.45|50.05|50.49|50.09|50.39|49.99|67
1750354200000|2025-06-19 17:30:00|50.46|50.06|50.65|50.25|50.66|50.26|50.4|50|93
1750354500000|2025-06-19 17:35:00|50.64|50.24|50.94|50.54|51.01|50.61|50.64|50.24|179
1750354800000|2025-06-19 17:40:00|50.93|50.53|50.99|50.59|51.08|50.68|50.9|50.5|137
1750355100000|2025-06-19 17:45:00|51|50.6|51.19|50.79|51.23|50.83|50.97|50.57|137
1750355400000|2025-06-19 17:50:00|51.18|50.78|51.13|50.73|51.19|50.79|51.04|50.64|126
1750355700000|2025-06-19 17:55:00|51.12|50.72|51.05|50.65|51.14|50.74|50.99|50.59|108
1750356000000|2025-06-19 18:00:00|51.04|50.64|51.17|50.77|51.17|50.77|50.99|50.59|142
1750356300000|2025-06-19 18:05:00|51.18|50.78|51.28|50.88|51.32|50.92|51.09|50.69|129
1750356600000|2025-06-19 18:10:00|51.29|50.89|51.28|50.88|51.32|50.92|51.22|50.82|104
1750356900000|2025-06-19 18:15:00|51.27|50.87|51.18|50.78|51.32|50.92|51.17|50.77|88
1750357200000|2025-06-19 18:20:00|51.19|50.79|51.11|50.71|51.19|50.79|51.06|50.66|115
1750357500000|2025-06-19 18:25:00|51.1|50.7|51.03|50.63|51.11|50.71|51.01|50.61|56
1750357800000|2025-06-19 18:30:00|51.02|50.62|51.05|50.65|51.13|50.73|51|50.6|113
1750358100000|2025-06-19 18:35:00|51.04|50.64|51.02|50.62|51.08|50.68|51.01|50.61|99
1750358400000|2025-06-19 18:40:00|51.01|50.61|51.03|50.63|51.05|50.65|51|50.6|87
1750358700000|2025-06-19 18:45:00|51.04|50.64|51.03|50.63|51.04|50.64|50.97|50.57|104
1750359000000|2025-06-19 18:50:00|51.04|50.64|51.05|50.65|51.05|50.65|50.99|50.59|104
1750359300000|2025-06-19 18:55:00|51.04|50.64|51.09|50.69|51.1|50.7|51|50.6|91
1750359600000|2025-06-19 19:00:00|51.08|50.68|51.17|50.77|51.21|50.81|51.06|50.66|117
1750359900000|2025-06-19 19:05:00|51.18|50.78|51.07|50.67|51.18|50.78|51.06|50.66|95
1750360200000|2025-06-19 19:10:00|51.06|50.66|51.18|50.78|51.21|50.81|51.06|50.66|112
1750360500000|2025-06-19 19:15:00|51.19|50.79|51.07|50.67|51.24|50.84|51.06|50.66|117
1750360800000|2025-06-19 19:20:00|51.08|50.68|51.05|50.65|51.1|50.7|51.04|50.64|123
1750361100000|2025-06-19 19:25:00|51.06|50.66|51.03|50.63|51.1|50.7|51.02|50.62|105
1750361400000|2025-06-19 19:30:00|51.02|50.62|50.98|50.58|51.07|50.67|50.96|50.56|121
1750361700000|2025-06-19 19:35:00|50.97|50.57|50.99|50.59|51.02|50.62|50.97|50.57|103
1750362000000|2025-06-19 19:40:00|50.97|50.57|50.97|50.57|50.99|50.59|50.94|50.54|156
1750362300000|2025-06-19 19:45:00|50.98|50.58|50.96|50.56|51|50.6|50.95|50.55|136
1750362600000|2025-06-19 19:50:00|50.97|50.57|50.92|50.52|50.98|50.58|50.88|50.48|168
1750362900000|2025-06-19 19:55:00|50.91|50.51|50.97|50.57|51|50.6|50.9|50.5|92
1750363200000|2025-06-19 20:00:00|50.95|50.55|51.01|50.61|51.04|50.64|50.95|50.55|122
1750363500000|2025-06-19 20:05:00|51|50.6|51.02|50.62|51.05|50.65|50.98|50.58|118
1750363800000|2025-06-19 20:10:00|51.01|50.61|51.08|50.68|51.15|50.75|50.99|50.59|162
1750364100000|2025-06-19 20:15:00|51.09|50.69|51.12|50.72|51.16|50.76|51.05|50.65|159
1750364400000|2025-06-19 20:20:00|51.11|50.71|51.08|50.68|51.15|50.75|51.06|50.66|147
1750364700000|2025-06-19 20:25:00|51.09|50.69|51.06|50.66|51.13|50.73|51.01|50.61|129
1750365000000|2025-06-19 20:30:00|51.07|50.67|51.1|50.7|51.12|50.72|51.04|50.64|60
1750365300000|2025-06-19 20:35:00|51.11|50.71|51.06|50.66|51.13|50.73|51.04|50.64|52
1750365600000|2025-06-19 20:40:00|51.04|50.64|50.95|50.55|51.06|50.66|50.92|50.52|175
1750365900000|2025-06-19 20:45:00|50.96|50.56|50.96|50.56|50.97|50.57|50.91|50.51|107
1750366200000|2025-06-19 20:50:00|50.95|50.55|50.97|50.57|50.97|50.57|50.93|50.53|25
1750366500000|2025-06-19 20:55:00|50.98|50.58|50.96|50.56|50.99|50.59|50.96|50.56|106
1750366800000|2025-06-19 21:00:00|50.97|50.57|50.96|50.56|50.97|50.57|50.95|50.55|200
1750367100000|2025-06-19 21:05:00|50.94|50.54|50.93|50.53|50.96|50.56|50.91|50.51|87
1750367400000|2025-06-19 21:10:00|50.91|50.51|50.94|50.54|50.96|50.56|50.91|50.51|67
1750367700000|2025-06-19 21:15:00|50.95|50.55|50.95|50.55|50.98|50.58|50.85|50.45|126
1750368000000|2025-06-19 21:20:00|50.96|50.56|50.99|50.59|50.99|50.59|50.88|50.48|67
1750368300000|2025-06-19 21:25:00|50.92|50.52|51.01|50.61|51.08|50.68|50.92|50.52|42
1750368600000|2025-06-19 21:30:00|51|50.6|51.01|50.61|51.02|50.62|50.99|50.59|11
1750368900000|2025-06-19 21:35:00|51.03|50.63|51.01|50.61|51.13|50.73|50.99|50.59|137
1750369200000|2025-06-19 21:40:00|51.02|50.62|51.07|50.67|51.1|50.7|51|50.6|82
1750369500000|2025-06-19 21:45:00|51.06|50.66|51.12|50.72|51.13|50.73|51.03|50.63|54
1750369800000|2025-06-19 21:50:00|51.11|50.71|51.04|50.64|51.12|50.72|51.04|50.64|77
1750370100000|2025-06-19 21:55:00|51.05|50.65|51.05|50.65|51.09|50.69|51|50.6|206
1750370400000|2025-06-19 22:00:00|51.03|50.63|51.09|50.69|51.16|50.76|51.03|50.63|140
1750370700000|2025-06-19 22:05:00|51.08|50.68|51.18|50.78|51.19|50.79|51.08|50.68|91
1750371000000|2025-06-19 22:10:00|51.17|50.77|51.17|50.77|51.19|50.79|51.15|50.75|61
1750371300000|2025-06-19 22:15:00|51.18|50.78|51.17|50.77|51.2|50.8|51.12|50.72|79
1750371600000|2025-06-19 22:20:00|51.13|50.73|51.18|50.78|51.2|50.8|51.12|50.72|95
1750371900000|2025-06-19 22:25:00|51.19|50.79|51.16|50.76|51.24|50.84|51.14|50.74|128
1750372200000|2025-06-19 22:30:00|51.15|50.75|51.25|50.85|51.27|50.87|51.1|50.7|141
1750372500000|2025-06-19 22:35:00|51.24|50.84|51.28|50.88|51.32|50.92|51.22|50.82|123
1750372800000|2025-06-19 22:40:00|51.27|50.87|51.29|50.89|51.35|50.95|51.26|50.86|100
1750373100000|2025-06-19 22:45:00|51.3|50.9|51.33|50.93|51.36|50.96|51.28|50.88|48
1750373400000|2025-06-19 22:50:00|51.3|50.9|51.33|50.93|51.35|50.95|51.3|50.9|79
1750373700000|2025-06-19 22:55:00|51.27|50.87|51.26|50.86|51.33|50.93|51.23|50.83|82
1750374000000|2025-06-19 23:00:00|51.27|50.87|51.16|50.76|51.27|50.87|51.15|50.75|110
1750374300000|2025-06-19 23:05:00|51.17|50.77|51.18|50.78|51.19|50.79|51.15|50.75|91
1750374600000|2025-06-19 23:10:00|51.19|50.79|51.21|50.81|51.25|50.85|51.16|50.76|125
1750374900000|2025-06-19 23:15:00|51.22|50.82|51.22|50.82|51.25|50.85|51.18|50.78|97
1750375200000|2025-06-19 23:20:00|51.21|50.81|51.23|50.83|51.26|50.86|51.21|50.81|65
1750375500000|2025-06-19 23:25:00|51.22|50.82|51.23|50.83|51.23|50.83|51.19|50.79|100
1750375800000|2025-06-19 23:30:00|51.22|50.82|51.12|50.72|51.23|50.83|51.11|50.71|118
1750376100000|2025-06-19 23:35:00|51.11|50.71|51.17|50.77|51.18|50.78|51.1|50.7|121
1750376400000|2025-06-19 23:40:00|51.16|50.76|51.26|50.86|51.34|50.94|51.13|50.73|238
1750376700000|2025-06-19 23:45:00|51.24|50.84|51.29|50.89|51.34|50.94|51.24|50.84|163
1750377000000|2025-06-19 23:50:00|51.3|50.9|51.29|50.89|51.34|50.94|51.22|50.82|169
1750377300000|2025-06-19 23:55:00|51.28|50.88|51.26|50.86|51.28|50.88|51.22|50.82|90
1750377600000|2025-06-20 00:00:00|51.27|50.87|51.28|50.88|51.31|50.91|51.24|50.84|53
1750377900000|2025-06-20 00:05:00|51.27|50.87|51.36|50.96|51.37|50.97|51.25|50.85|76
1750378200000|2025-06-20 00:10:00|51.37|50.97|51.34|50.94|51.37|50.97|51.29|50.89|84
1750378500000|2025-06-20 00:15:00|51.35|50.95|51.32|50.92|51.35|50.95|51.25|50.85|108
1750378800000|2025-06-20 00:20:00|51.33|50.93|51.29|50.89|51.33|50.93|51.26|50.86|63
1750379100000|2025-06-20 00:25:00|51.28|50.88|51.25|50.85|51.29|50.89|51.22|50.82|94
1750379400000|2025-06-20 00:30:00|51.24|50.84|51.26|50.86|51.27|50.87|51.22|50.82|34
1750379700000|2025-06-20 00:35:00|51.25|50.85|51.24|50.84|51.28|50.88|51.23|50.83|18
1750380000000|2025-06-20 00:40:00|51.23|50.83|51.26|50.86|51.27|50.87|51.23|50.83|21
1750380300000|2025-06-20 00:45:00|51.27|50.87|51.28|50.88|51.31|50.91|51.22|50.82|126
1750380600000|2025-06-20 00:50:00|51.27|50.87|51.26|50.86|51.29|50.89|51.22|50.82|123
1750380900000|2025-06-20 00:55:00|51.25|50.85|51.25|50.85|51.28|50.88|51.22|50.82|115
1750381200000|2025-06-20 01:00:00|51.26|50.86|51.25|50.85|51.26|50.86|51.22|50.82|110
1750381500000|2025-06-20 01:05:00|51.26|50.86|51.23|50.83|51.26|50.86|51.22|50.82|115
1750381800000|2025-06-20 01:10:00|51.22|50.82|51.2|50.8|51.24|50.84|51.19|50.79|13
1750382100000|2025-06-20 01:15:00|51.19|50.79|51.2|50.8|51.22|50.82|51.19|50.79|26
1750382400000|2025-06-20 01:20:00|51.21|50.81|51.19|50.79|51.21|50.81|51.19|50.79|7
1750382700000|2025-06-20 01:25:00|51.21|50.81|51.09|50.69|51.21|50.81|51.09|50.69|39
1750383000000|2025-06-20 01:30:00|51.08|50.68|51.08|50.68|51.12|50.72|51.06|50.66|148
1750383300000|2025-06-20 01:35:00|51.07|50.67|51.14|50.74|51.16|50.76|51.05|50.65|132
1750383600000|2025-06-20 01:40:00|51.13|50.73|51.15|50.75|51.19|50.79|51.11|50.71|135
1750383900000|2025-06-20 01:45:00|51.14|50.74|51.21|50.81|51.23|50.83|51.11|50.71|145
1750384200000|2025-06-20 01:50:00|51.2|50.8|51.18|50.78|51.23|50.83|51.12|50.72|132
1750384500000|2025-06-20 01:55:00|51.17|50.77|51.16|50.76|51.2|50.8|51.08|50.68|137
1750384800000|2025-06-20 02:00:00|51.17|50.77|51.13|50.73|51.17|50.77|51.06|50.66|133
1750385100000|2025-06-20 02:05:00|51.14|50.74|51.14|50.74|51.15|50.75|51.08|50.68|119
1750385400000|2025-06-20 02:10:00|51.13|50.73|51.11|50.71|51.14|50.74|51.06|50.66|133
1750385700000|2025-06-20 02:15:00|51.1|50.7|51.12|50.72|51.14|50.74|51.06|50.66|128
1750386000000|2025-06-20 02:20:00|51.13|50.73|51.11|50.71|51.13|50.73|51.07|50.67|112
1750386300000|2025-06-20 02:25:00|51.1|50.7|51.11|50.71|51.14|50.74|51.07|50.67|103
1750386600000|2025-06-20 02:30:00|51.1|50.7|51.06|50.66|51.12|50.72|51.02|50.62|118
1750386900000|2025-06-20 02:35:00|51.07|50.67|51.02|50.62|51.08|50.68|50.94|50.54|114
1750387200000|2025-06-20 02:40:00|51.01|50.61|50.96|50.56|51.03|50.63|50.93|50.53|109
1750387500000|2025-06-20 02:45:00|50.95|50.55|50.98|50.58|50.99|50.59|50.86|50.46|65
1750387800000|2025-06-20 02:50:00|50.99|50.59|50.94|50.54|50.99|50.59|50.88|50.48|108
1750388100000|2025-06-20 02:55:00|50.97|50.57|50.98|50.58|51|50.6|50.94|50.54|101
1750388400000|2025-06-20 03:00:00|50.99|50.59|50.92|50.52|50.99|50.59|50.88|50.48|111
1750388700000|2025-06-20 03:05:00|50.97|50.57|50.95|50.55|50.98|50.58|50.93|50.53|44
1750389000000|2025-06-20 03:10:00|50.94|50.54|50.95|50.55|50.98|50.58|50.93|50.53|73
1750389300000|2025-06-20 03:15:00|50.96|50.56|50.99|50.59|51.01|50.61|50.86|50.46|137
1750389600000|2025-06-20 03:20:00|51.01|50.61|51.06|50.66|51.07|50.67|50.98|50.58|136
1750389900000|2025-06-20 03:25:00|51.05|50.65|51|50.6|51.07|50.67|50.98|50.58|127
1750390200000|2025-06-20 03:30:00|50.9|50.5|50.94|50.54|51.04|50.64|50.9|50.5|139
1750390500000|2025-06-20 03:35:00|51.01|50.61|51.02|50.62|51.05|50.65|50.87|50.47|130
1750390800000|2025-06-20 03:40:00|51.03|50.63|50.96|50.56|51.05|50.65|50.9|50.5|125
1750391100000|2025-06-20 03:45:00|51|50.6|50.99|50.59|51.01|50.61|50.94|50.54|137
1750391400000|2025-06-20 03:50:00|50.97|50.57|51.04|50.64|51.05|50.65|50.88|50.48|147
1750391700000|2025-06-20 03:55:00|51.03|50.63|51.04|50.64|51.04|50.64|51.03|50.63|92
1750392000000|2025-06-20 04:00:00|51.03|50.63|50.93|50.53|51.04|50.64|50.92|50.52|90
1750392300000|2025-06-20 04:05:00|50.94|50.54|51.01|50.61|51.02|50.62|50.93|50.53|102
1750392600000|2025-06-20 04:10:00|51.02|50.62|50.96|50.56|51.02|50.62|50.94|50.54|64
1750392900000|2025-06-20 04:15:00|50.97|50.57|50.94|50.54|51.01|50.61|50.93|50.53|51
1750393200000|2025-06-20 04:20:00|50.93|50.53|50.88|50.48|50.96|50.56|50.86|50.46|18
1750393500000|2025-06-20 04:25:00|50.89|50.49|50.83|50.43|50.89|50.49|50.79|50.39|37
1750393800000|2025-06-20 04:30:00|50.82|50.42|50.77|50.37|50.82|50.42|50.74|50.34|12
1750394100000|2025-06-20 04:35:00|50.76|50.36|50.77|50.37|50.78|50.38|50.74|50.34|39
1750394400000|2025-06-20 04:40:00|50.76|50.36|50.77|50.37|50.77|50.37|50.74|50.34|8
1750394700000|2025-06-20 04:45:00|50.69|50.29|50.72|50.32|50.81|50.41|50.68|50.28|34
1750395000000|2025-06-20 04:50:00|50.7|50.3|50.54|50.14|50.7|50.3|50.5|50.1|35
1750395300000|2025-06-20 04:55:00|50.53|50.13|50.51|50.11|50.53|50.13|50.5|50.1|10
1750395600000|2025-06-20 05:00:00|50.53|50.13|50.53|50.13|50.54|50.14|50.5|50.1|9
1750395900000|2025-06-20 05:05:00|50.54|50.14|50.61|50.21|50.61|50.21|50.54|50.14|10
1750396200000|2025-06-20 05:10:00|50.6|50.2|50.61|50.21|50.61|50.21|50.57|50.17|7
1750396500000|2025-06-20 05:15:00|50.6|50.2|50.55|50.15|50.61|50.21|50.55|50.15|10
1750396800000|2025-06-20 05:20:00|50.51|50.11|50.5|50.1|50.51|50.11|50.49|50.09|26
1750397100000|2025-06-20 05:25:00|50.49|50.09|50.51|50.11|50.52|50.12|50.45|50.05|74
1750397400000|2025-06-20 05:30:00|50.52|50.12|50.56|50.16|50.63|50.23|50.51|50.11|18
1750397700000|2025-06-20 05:35:00|50.58|50.18|50.65|50.25|50.76|50.36|50.58|50.18|29
1750398000000|2025-06-20 05:40:00|50.66|50.26|50.71|50.31|50.71|50.31|50.65|50.25|51
1750398300000|2025-06-20 05:45:00|50.72|50.32|50.72|50.32|50.74|50.34|50.72|50.32|14
1750398600000|2025-06-20 05:50:00|50.73|50.33|50.73|50.33|50.73|50.33|50.72|50.32|11
1750398900000|2025-06-20 05:55:00|50.74|50.34|50.75|50.35|50.76|50.36|50.71|50.31|13
1750399200000|2025-06-20 06:00:00|50.73|50.33|50.79|50.39|50.8|50.4|50.72|50.32|36
1750399500000|2025-06-20 06:05:00|50.78|50.38|50.74|50.34|50.78|50.38|50.73|50.33|14
1750399800000|2025-06-20 06:10:00|50.76|50.36|50.78|50.38|50.78|50.38|50.73|50.33|62
1750400100000|2025-06-20 06:15:00|50.76|50.36|50.8|50.4|50.81|50.41|50.75|50.35|14
1750400400000|2025-06-20 06:20:00|50.81|50.41|50.9|50.5|50.9|50.5|50.81|50.41|16
1750400700000|2025-06-20 06:25:00|50.91|50.51|50.92|50.52|50.94|50.54|50.9|50.5|55
1750401000000|2025-06-20 06:30:00|50.93|50.53|50.97|50.57|50.98|50.58|50.91|50.51|51
1750401300000|2025-06-20 06:35:00|50.96|50.56|51.01|50.61|51.01|50.61|50.96|50.56|92
1750401600000|2025-06-20 06:40:00|51|50.6|51.04|50.64|51.08|50.68|51|50.6|78
1750401900000|2025-06-20 06:45:00|51.05|50.65|50.89|50.49|51.05|50.65|50.88|50.48|62
1750402200000|2025-06-20 06:50:00|50.88|50.48|50.9|50.5|50.91|50.51|50.88|50.48|29
1750402500000|2025-06-20 06:55:00|50.91|50.51|50.93|50.53|50.95|50.55|50.9|50.5|27
1750402800000|2025-06-20 07:00:00|50.94|50.54|50.97|50.57|51|50.6|50.86|50.46|100
1750403100000|2025-06-20 07:05:00|50.96|50.56|50.94|50.54|50.96|50.56|50.89|50.49|45
1750403400000|2025-06-20 07:10:00|50.93|50.53|51.02|50.62|51.03|50.63|50.93|50.53|90
1750403700000|2025-06-20 07:15:00|51.03|50.63|51.14|50.74|51.18|50.78|51.01|50.61|107
1750404000000|2025-06-20 07:20:00|51.13|50.73|51.39|50.99|51.39|50.99|51.13|50.73|82
1750404300000|2025-06-20 07:25:00|51.38|50.98|51.37|50.97|51.4|51|51.37|50.97|14
1750404600000|2025-06-20 07:30:00|51.38|50.98|51.52|51.12|51.54|51.14|51.33|50.93|83
1750404900000|2025-06-20 07:35:00|51.53|51.13|51.48|51.08|51.56|51.16|51.42|51.02|120
1750405200000|2025-06-20 07:40:00|51.49|51.09|51.53|51.13|51.56|51.16|51.49|51.09|38
1750405500000|2025-06-20 07:45:00|51.51|51.11|51.52|51.12|51.55|51.15|51.47|51.07|27
1750405800000|2025-06-20 07:50:00|51.53|51.13|51.52|51.12|51.73|51.33|51.47|51.07|77
1750406100000|2025-06-20 07:55:00|51.53|51.13|51.8|51.4|51.8|51.4|51.51|51.11|56
1750406400000|2025-06-20 08:00:00|51.78|51.38|51.7|51.3|51.87|51.47|51.66|51.26|40
1750406700000|2025-06-20 08:05:00|51.71|51.31|51.72|51.32|51.77|51.37|51.66|51.26|44
1750407000000|2025-06-20 08:10:00|51.73|51.33|51.8|51.4|51.83|51.43|51.73|51.33|28
1750407300000|2025-06-20 08:15:00|51.81|51.41|51.74|51.34|51.85|51.45|51.72|51.32|49
1750407600000|2025-06-20 08:20:00|51.72|51.32|51.71|51.31|51.75|51.35|51.71|51.31|11
1750407900000|2025-06-20 08:25:00|51.72|51.32|51.78|51.38|51.78|51.38|51.68|51.28|13
1750408200000|2025-06-20 08:30:00|51.79|51.39|51.67|51.27|51.79|51.39|51.64|51.24|50
1750408500000|2025-06-20 08:35:00|51.68|51.28|51.72|51.32|51.78|51.38|51.68|51.28|74
1750408800000|2025-06-20 08:40:00|51.71|51.31|51.52|51.12|51.71|51.31|51.52|51.12|28
1750409100000|2025-06-20 08:45:00|51.53|51.13|51.69|51.29|51.72|51.32|51.53|51.13|29
1750409400000|2025-06-20 08:50:00|51.7|51.3|51.66|51.26|51.71|51.31|51.63|51.23|24
1750409700000|2025-06-20 08:55:00|51.65|51.25|51.66|51.26|51.66|51.26|51.65|51.25|8
1750410000000|2025-06-20 09:00:00|51.68|51.28|51.71|51.31|51.8|51.4|51.68|51.28|18
1750410300000|2025-06-20 09:05:00|51.7|51.3|51.65|51.25|51.7|51.3|51.62|51.22|12
1750410600000|2025-06-20 09:10:00|51.66|51.26|51.72|51.32|51.72|51.32|51.66|51.26|7
1750410900000|2025-06-20 09:15:00|51.74|51.34|51.65|51.25|51.74|51.34|51.62|51.22|15
1750411200000|2025-06-20 09:20:00|51.66|51.26|51.66|51.26|51.66|51.26|51.66|51.26|1
1750411500000|2025-06-20 09:25:00|51.65|51.25|51.65|51.25|51.66|51.26|51.62|51.22|8
1750411800000|2025-06-20 09:30:00|51.66|51.26|51.65|51.25|51.69|51.29|51.63|51.23|7
1750412100000|2025-06-20 09:35:00|51.63|51.23|51.64|51.24|51.65|51.25|51.63|51.23|5
1750412400000|2025-06-20 09:40:00|51.65|51.25|51.67|51.27|51.68|51.28|51.65|51.25|6
1750412700000|2025-06-20 09:45:00|51.68|51.28|51.68|51.28|51.68|51.28|51.64|51.24|8
1750413000000|2025-06-20 09:50:00|51.69|51.29|51.87|51.47|51.89|51.49|51.61|51.21|31
1750413300000|2025-06-20 09:55:00|51.88|51.48|51.92|51.52|51.94|51.54|51.88|51.48|30
1750413600000|2025-06-20 10:00:00|51.9|51.5|51.88|51.48|51.95|51.55|51.83|51.43|25
1750413900000|2025-06-20 10:05:00|51.85|51.45|51.8|51.4|51.88|51.48|51.76|51.36|37
1750414200000|2025-06-20 10:10:00|51.79|51.39|51.94|51.54|51.95|51.55|51.79|51.39|14
1750414500000|2025-06-20 10:15:00|51.95|51.55|51.97|51.57|51.98|51.58|51.95|51.55|5
1750414800000|2025-06-20 10:20:00|51.96|51.56|51.99|51.59|51.99|51.59|51.94|51.54|7
1750415100000|2025-06-20 10:25:00|52|51.6|51.97|51.57|52.11|51.71|51.97|51.57|14
1750415400000|2025-06-20 10:30:00|51.96|51.56|51.95|51.55|51.96|51.56|51.92|51.52|9
1750415700000|2025-06-20 10:35:00|51.96|51.56|52.03|51.63|52.03|51.63|51.95|51.55|18
1750416000000|2025-06-20 10:40:00|52.01|51.61|51.99|51.59|52.02|51.62|51.9|51.5|14
1750416300000|2025-06-20 10:45:00|51.98|51.58|52.08|51.68|52.08|51.68|51.98|51.58|10
1750416600000|2025-06-20 10:50:00|52.07|51.67|52.05|51.65|52.07|51.67|52.03|51.63|5
1750416900000|2025-06-20 10:55:00|52.03|51.63|51.97|51.57|52.06|51.66|51.96|51.56|10
1750417200000|2025-06-20 11:00:00|51.96|51.56|51.97|51.57|51.97|51.57|51.93|51.53|10
1750417500000|2025-06-20 11:05:00|51.96|51.56|51.98|51.58|51.98|51.58|51.96|51.56|3
1750417800000|2025-06-20 11:10:00|51.99|51.59|52.07|51.67|52.07|51.67|51.99|51.59|10
1750418100000|2025-06-20 11:15:00|52.06|51.66|52.07|51.67|52.07|51.67|52.05|51.65|4
1750418400000|2025-06-20 11:20:00|52.08|51.68|52.18|51.78|52.19|51.79|52.08|51.68|21
1750418700000|2025-06-20 11:25:00|52.19|51.79|52.16|51.76|52.19|51.79|52.15|51.75|6
1750419000000|2025-06-20 11:30:00|52.12|51.72|52.14|51.74|52.15|51.75|52.11|51.71|10
1750419300000|2025-06-20 11:35:00|52.11|51.71|52.08|51.68|52.11|51.71|52.06|51.66|5
1750419600000|2025-06-20 11:40:00|52.07|51.67|52.09|51.69|52.09|51.69|52.07|51.67|3
1750419900000|2025-06-20 11:45:00|52.11|51.71|52.17|51.77|52.21|51.81|52.11|51.71|16
1750420200000|2025-06-20 11:50:00|52.18|51.78|52.27|51.87|52.28|51.88|52.14|51.74|13
1750420500000|2025-06-20 11:55:00|52.25|51.85|52.24|51.84|52.25|51.85|52.22|51.82|6
1750420800000|2025-06-20 12:00:00|52.25|51.85|52.26|51.86|52.27|51.87|52.22|51.82|19
1750421100000|2025-06-20 12:05:00|52.25|51.85|52.18|51.78|52.26|51.86|52.16|51.76|18
1750421400000|2025-06-20 12:10:00|52.16|51.76|52.15|51.75|52.17|51.77|52.08|51.68|19
1750421700000|2025-06-20 12:15:00|52.13|51.73|52.12|51.72|52.15|51.75|52.11|51.71|6
1750422000000|2025-06-20 12:20:00|52.09|51.69|52.12|51.72|52.12|51.72|52.04|51.64|12
1750422300000|2025-06-20 12:25:00|52.13|51.73|52.14|51.74|52.15|51.75|52.12|51.72|8
1750422600000|2025-06-20 12:30:00|52.13|51.73|52.17|51.77|52.17|51.77|52.11|51.71|10
1750422900000|2025-06-20 12:35:00|52.16|51.76|52.25|51.85|52.26|51.86|52.12|51.72|14
1750423200000|2025-06-20 12:40:00|52.26|51.86|52.28|51.88|52.32|51.92|52.25|51.85|17
1750423500000|2025-06-20 12:45:00|52.27|51.87|52.27|51.87|52.3|51.9|52.26|51.86|7
1750423800000|2025-06-20 12:50:00|52.28|51.88|52.27|51.87|52.3|51.9|52.26|51.86|7
1750424100000|2025-06-20 12:55:00|52.28|51.88|52.22|51.82|52.36|51.96|52.19|51.79|45
1750424400000|2025-06-20 13:00:00|52.23|51.83|52.3|51.9|52.3|51.9|52.2|51.8|29
1750424700000|2025-06-20 13:05:00|52.31|51.91|52.29|51.89|52.31|51.91|52.29|51.89|3
1750425300000|2025-06-20 13:15:00|52.3|51.9|52.3|51.9|52.3|51.9|52.29|51.89|5
1750425600000|2025-06-20 13:20:00|52.31|51.91|52.41|52.01|52.45|52.05|52.31|51.91|26
1750425900000|2025-06-20 13:25:00|52.42|52.02|52.41|52.01|52.43|52.03|52.4|52|7
1750426200000|2025-06-20 13:30:00|52.42|52.02|52.36|51.96|52.46|52.06|52.34|51.94|37
1750426500000|2025-06-20 13:35:00|52.35|51.95|52.28|51.88|52.38|51.98|52.26|51.86|21
1750426800000|2025-06-20 13:40:00|52.27|51.87|52.23|51.83|52.28|51.88|52.11|51.71|69
1750427100000|2025-06-20 13:45:00|52.22|51.82|52.05|51.65|52.23|51.83|52.04|51.64|48
1750427400000|2025-06-20 13:50:00|52.06|51.66|51.97|51.57|52.06|51.66|51.9|51.5|64
1750427700000|2025-06-20 13:55:00|51.98|51.58|51.94|51.54|52.05|51.65|51.88|51.48|69
1750428000000|2025-06-20 14:00:00|51.93|51.53|52.07|51.67|52.08|51.68|51.88|51.48|46
1750428300000|2025-06-20 14:05:00|52.08|51.68|52.15|51.75|52.22|51.82|51.99|51.59|93
1750428600000|2025-06-20 14:10:00|52.13|51.73|52.01|51.61|52.16|51.76|51.98|51.58|82
1750428900000|2025-06-20 14:15:00|51.99|51.59|52.08|51.68|52.08|51.68|51.94|51.54|55
1750429200000|2025-06-20 14:20:00|52.06|51.66|51.71|51.31|52.09|51.69|51.7|51.3|81
1750429500000|2025-06-20 14:25:00|51.7|51.3|51.74|51.34|51.74|51.34|51.54|51.14|36
1750429800000|2025-06-20 14:30:00|51.73|51.33|51.63|51.23|51.73|51.33|51.62|51.22|56
1750430100000|2025-06-20 14:35:00|51.64|51.24|51.82|51.42|51.84|51.44|51.63|51.23|43
1750430400000|2025-06-20 14:40:00|51.8|51.4|51.56|51.16|51.81|51.41|51.46|51.06|65
1750430700000|2025-06-20 14:45:00|51.54|51.14|51.49|51.09|51.61|51.21|51.48|51.08|55
1750431000000|2025-06-20 14:50:00|51.48|51.08|51.21|50.81|51.48|51.08|51.14|50.74|71
1750431300000|2025-06-20 14:55:00|51.19|50.79|51.07|50.67|51.22|50.82|51.02|50.62|85
1750431600000|2025-06-20 15:00:00|51.06|50.66|51.13|50.73|51.16|50.76|50.99|50.59|100
1750431900000|2025-06-20 15:05:00|51.12|50.72|51.13|50.73|51.15|50.75|51|50.6|76
1750432200000|2025-06-20 15:10:00|51.14|50.74|51.29|50.89|51.33|50.93|51.14|50.74|46
1750432500000|2025-06-20 15:15:00|51.31|50.91|51.41|51.01|51.44|51.04|51.26|50.86|73
1750432800000|2025-06-20 15:20:00|51.42|51.02|51.34|50.94|51.44|51.04|51.32|50.92|60
1750433100000|2025-06-20 15:25:00|51.33|50.93|51.29|50.89|51.35|50.95|51.28|50.88|47
1750433400000|2025-06-20 15:30:00|51.26|50.86|51.22|50.82|51.34|50.94|51.22|50.82|53
1750433700000|2025-06-20 15:35:00|51.21|50.81|51.42|51.02|51.43|51.03|51.16|50.76|60
1750434000000|2025-06-20 15:40:00|51.41|51.01|51.53|51.13|51.53|51.13|51.36|50.96|30
1750434300000|2025-06-20 15:45:00|51.52|51.12|51.35|50.95|51.52|51.12|51.33|50.93|74
1750434600000|2025-06-20 15:50:00|51.34|50.94|51.2|50.8|51.34|50.94|51.17|50.77|46
1750434900000|2025-06-20 15:55:00|51.22|50.82|51.22|50.82|51.24|50.84|51.17|50.77|66
1750435200000|2025-06-20 16:00:00|51.23|50.83|51.23|50.83|51.25|50.85|51.19|50.79|77
1750435500000|2025-06-20 16:05:00|51.22|50.82|50.99|50.59|51.23|50.83|50.86|50.46|72
1750435800000|2025-06-20 16:10:00|50.98|50.58|50.92|50.52|51.04|50.64|50.91|50.51|95
1750436100000|2025-06-20 16:15:00|50.93|50.53|50.75|50.35|50.93|50.53|50.61|50.21|127
1750436400000|2025-06-20 16:20:00|50.76|50.36|50.61|50.21|50.76|50.36|50.49|50.09|86
1750436700000|2025-06-20 16:25:00|50.6|50.2|50.73|50.33|50.77|50.37|50.59|50.19|41
1750437000000|2025-06-20 16:30:00|50.71|50.31|50.76|50.36|50.82|50.42|50.64|50.24|32
1750437300000|2025-06-20 16:35:00|50.75|50.35|50.82|50.42|50.85|50.45|50.72|50.32|27
1750437600000|2025-06-20 16:40:00|50.81|50.41|50.67|50.27|50.81|50.41|50.67|50.27|32
1750437900000|2025-06-20 16:45:00|50.66|50.26|50.56|50.16|50.78|50.38|50.55|50.15|49
1750438200000|2025-06-20 16:50:00|50.57|50.17|50.62|50.22|50.62|50.22|50.53|50.13|27
1750438500000|2025-06-20 16:55:00|50.6|50.2|50.56|50.16|50.62|50.22|50.52|50.12|25
1750438800000|2025-06-20 17:00:00|50.57|50.17|50.53|50.13|50.68|50.28|50.53|50.13|36
1750439100000|2025-06-20 17:05:00|50.52|50.12|50.47|50.07|50.52|50.12|50.45|50.05|31
1750439400000|2025-06-20 17:10:00|50.48|50.08|50.5|50.1|50.5|50.1|50.46|50.06|16
1750439700000|2025-06-20 17:15:00|50.49|50.09|50.46|50.06|50.56|50.16|50.46|50.06|50
1750440000000|2025-06-20 17:20:00|50.45|50.05|49.81|49.41|50.45|50.05|49.5|49.1|184
1750440300000|2025-06-20 17:25:00|49.83|49.43|49.84|49.44|49.96|49.56|49.47|49.07|164
1750440600000|2025-06-20 17:30:00|49.83|49.43|49.49|49.09|49.9|49.5|49.45|49.05|100
1750440900000|2025-06-20 17:35:00|49.5|49.1|49.26|48.86|49.6|49.2|49.21|48.81|119
1750441200000|2025-06-20 17:40:00|49.28|48.88|49.65|49.25|49.65|49.25|49.18|48.78|121
1750441500000|2025-06-20 17:45:00|49.63|49.23|49.96|49.56|49.96|49.56|49.55|49.15|89
1750441800000|2025-06-20 17:50:00|49.95|49.55|49.96|49.56|50.11|49.71|49.88|49.48|88
1750442100000|2025-06-20 17:55:00|49.97|49.57|50.24|49.84|50.31|49.91|49.92|49.52|83
1750442400000|2025-06-20 18:00:00|50.25|49.85|50.05|49.65|50.26|49.86|50.01|49.61|76
1750442700000|2025-06-20 18:05:00|50.06|49.66|50.22|49.82|50.3|49.9|49.98|49.58|78
1750443000000|2025-06-20 18:10:00|50.24|49.84|50.39|49.99|50.4|50|50.24|49.84|57
1750443300000|2025-06-20 18:15:00|50.37|49.97|50.48|50.08|50.51|50.11|50.37|49.97|35
1750443600000|2025-06-20 18:20:00|50.47|50.07|50.28|49.88|50.48|50.08|50.22|49.82|56
1750443900000|2025-06-20 18:25:00|50.29|49.89|50.35|49.95|50.54|50.14|50.29|49.89|36
1750444200000|2025-06-20 18:30:00|50.36|49.96|50.42|50.02|50.51|50.11|50.35|49.95|28
1750444500000|2025-06-20 18:35:00|50.43|50.03|50.41|50.01|50.51|50.11|50.39|49.99|24
1750444800000|2025-06-20 18:40:00|50.4|50|50.37|49.97|50.44|50.04|50.37|49.97|24
1750445100000|2025-06-20 18:45:00|50.39|49.99|50.46|50.06|50.46|50.06|50.38|49.98|8
1750445400000|2025-06-20 18:50:00|50.45|50.05|50.48|50.08|50.5|50.1|50.39|49.99|18
1750445700000|2025-06-20 18:55:00|50.47|50.07|50.36|49.96|50.47|50.07|50.32|49.92|22
1750446000000|2025-06-20 19:00:00|50.35|49.95|50.3|49.9|50.5|50.1|50.3|49.9|29
1750446300000|2025-06-20 19:05:00|50.29|49.89|50.31|49.91|50.36|49.96|50.28|49.88|19
1750446600000|2025-06-20 19:10:00|50.3|49.9|50.09|49.69|50.3|49.9|50.07|49.67|19
1750446900000|2025-06-20 19:15:00|50.1|49.7|50.18|49.78|50.22|49.82|50.05|49.65|35
1750447200000|2025-06-20 19:20:00|50.17|49.77|50.1|49.7|50.19|49.79|50.1|49.7|25
1750447500000|2025-06-20 19:25:00|50.09|49.69|50.14|49.74|50.16|49.76|50.03|49.63|15
1750447800000|2025-06-20 19:30:00|50.15|49.75|50.2|49.8|50.22|49.82|50.15|49.75|15
1750448100000|2025-06-20 19:35:00|50.21|49.81|50.18|49.78|50.26|49.86|50.17|49.77|15
1750448400000|2025-06-20 19:40:00|50.17|49.77|50.28|49.88|50.28|49.88|50.14|49.74|19
1750448700000|2025-06-20 19:45:00|50.29|49.89|50.33|49.93|50.36|49.96|50.29|49.89|10
1750449000000|2025-06-20 19:50:00|50.32|49.92|50.29|49.89|50.34|49.94|50.23|49.83|26
1750449300000|2025-06-20 19:55:00|50.3|49.9|50.31|49.91|50.35|49.95|50.3|49.9|22
1750449600000|2025-06-20 20:00:00|50.29|49.89|50.35|49.95|50.36|49.96|50.24|49.84|33
1750449900000|2025-06-20 20:05:00|50.36|49.96|50.49|50.09|50.49|50.09|50.36|49.96|17
1750450200000|2025-06-20 20:10:00|50.52|50.12|50.55|50.15|50.57|50.17|50.52|50.12|5
1750450500000|2025-06-20 20:15:00|50.56|50.16|50.59|50.19|50.79|50.39|50.56|50.16|44
1750450800000|2025-06-20 20:20:00|50.6|50.2|50.57|50.17|50.61|50.21|50.52|50.12|18
1750451100000|2025-06-20 20:25:00|50.56|50.16|50.59|50.19|50.59|50.19|50.55|50.15|9
1750451400000|2025-06-20 20:30:00|50.65|50.25|50.71|50.31|50.71|50.31|50.6|50.2|18
1750451700000|2025-06-20 20:35:00|50.7|50.3|50.91|50.51|50.92|50.52|50.67|50.27|42
1750452000000|2025-06-20 20:40:00|50.89|50.49|50.93|50.53|50.96|50.56|50.85|50.45|13
1750452300000|2025-06-20 20:45:00|50.95|50.55|50.82|50.42|50.98|50.58|50.82|50.42|19
1750452600000|2025-06-20 20:50:00|50.83|50.43|50.87|50.47|50.87|50.47|50.81|50.41|24
1750452900000|2025-06-20 20:55:00|50.88|50.48|50.89|50.49|50.9|50.5|50.88|50.48|3
1750489200000|2025-06-21 07:00:00|50.76|50.36|50.75|50.35|50.88|50.48|50.73|50.33|142
1750489500000|2025-06-21 07:05:00|50.76|50.36|50.65|50.25|50.78|50.38|50.63|50.23|126
1750489800000|2025-06-21 07:10:00|50.66|50.26|50.64|50.24|50.69|50.29|50.63|50.23|130
1750490100000|2025-06-21 07:15:00|50.66|50.26|50.7|50.3|50.7|50.3|50.61|50.21|131
1750490400000|2025-06-21 07:20:00|50.72|50.32|50.76|50.36|50.78|50.38|50.66|50.26|138
1750490700000|2025-06-21 07:25:00|50.77|50.37|50.77|50.37|50.79|50.39|50.72|50.32|124
1750491000000|2025-06-21 07:30:00|50.78|50.38|50.74|50.34|50.8|50.4|50.72|50.32|119
1750491300000|2025-06-21 07:35:00|50.75|50.35|50.78|50.38|50.8|50.4|50.63|50.23|120
1750491600000|2025-06-21 07:40:00|50.79|50.39|50.8|50.4|50.81|50.41|50.72|50.32|169
1750491900000|2025-06-21 07:45:00|50.77|50.37|50.81|50.41|50.81|50.41|50.77|50.37|114
1750492200000|2025-06-21 07:50:00|50.77|50.37|50.8|50.4|50.81|50.41|50.77|50.37|148
1750492500000|2025-06-21 07:55:00|50.77|50.37|50.8|50.4|50.8|50.4|50.77|50.37|178
1750492800000|2025-06-21 08:00:00|50.77|50.37|51|50.6|51.01|50.61|50.77|50.37|167
1750493100000|2025-06-21 08:05:00|50.94|50.54|51.01|50.61|51.03|50.63|50.94|50.54|186
1750493400000|2025-06-21 08:10:00|51.02|50.62|50.87|50.47|51.02|50.62|50.84|50.44|219
1750493700000|2025-06-21 08:15:00|50.86|50.46|50.85|50.45|50.88|50.48|50.78|50.38|209
1750494000000|2025-06-21 08:20:00|50.86|50.46|50.78|50.38|50.87|50.47|50.75|50.35|183
1750494300000|2025-06-21 08:25:00|50.79|50.39|50.81|50.41|50.82|50.42|50.75|50.35|165
1750494600000|2025-06-21 08:30:00|50.82|50.42|50.78|50.38|50.82|50.42|50.74|50.34|171
1750494900000|2025-06-21 08:35:00|50.8|50.4|50.69|50.29|50.8|50.4|50.66|50.26|175
1750495200000|2025-06-21 08:40:00|50.7|50.3|50.69|50.29|50.74|50.34|50.66|50.26|176
1750495500000|2025-06-21 08:45:00|50.7|50.3|50.73|50.33|50.75|50.35|50.66|50.26|163
1750495800000|2025-06-21 08:50:00|50.66|50.26|50.73|50.33|50.75|50.35|50.66|50.26|168
1750496100000|2025-06-21 08:55:00|50.74|50.34|50.91|50.51|50.92|50.52|50.68|50.28|166
1750496400000|2025-06-21 09:00:00|50.85|50.45|50.8|50.4|50.92|50.52|50.79|50.39|187
1750496700000|2025-06-21 09:05:00|50.81|50.41|50.75|50.35|50.83|50.43|50.69|50.29|177
1750497000000|2025-06-21 09:10:00|50.76|50.36|50.7|50.3|50.78|50.38|50.65|50.25|177
1750497300000|2025-06-21 09:15:00|50.71|50.31|50.68|50.28|50.74|50.34|50.66|50.26|169
1750497600000|2025-06-21 09:20:00|50.69|50.29|50.7|50.3|50.73|50.33|50.66|50.26|168
1750497900000|2025-06-21 09:25:00|50.71|50.31|50.71|50.31|50.74|50.34|50.65|50.25|172
1750498200000|2025-06-21 09:30:00|50.72|50.32|50.62|50.22|50.73|50.33|50.56|50.16|172
1750498500000|2025-06-21 09:35:00|50.63|50.23|50.65|50.25|50.66|50.26|50.57|50.17|143
1750498800000|2025-06-21 09:40:00|50.66|50.26|50.73|50.33|50.74|50.34|50.59|50.19|170
1750499100000|2025-06-21 09:45:00|50.74|50.34|50.69|50.29|50.74|50.34|50.65|50.25|165
1750499400000|2025-06-21 09:50:00|50.7|50.3|50.8|50.4|50.8|50.4|50.65|50.25|174
1750499700000|2025-06-21 09:55:00|50.73|50.33|50.74|50.34|50.8|50.4|50.67|50.27|171
1750500000000|2025-06-21 10:00:00|50.67|50.27|50.72|50.32|50.74|50.34|50.65|50.25|171
1750500300000|2025-06-21 10:05:00|50.73|50.33|50.69|50.29|50.75|50.35|50.65|50.25|168
1750500600000|2025-06-21 10:10:00|50.7|50.3|50.68|50.28|50.74|50.34|50.66|50.26|173
1750500900000|2025-06-21 10:15:00|50.69|50.29|50.6|50.2|50.74|50.34|50.56|50.16|166
1750501200000|2025-06-21 10:20:00|50.61|50.21|50.58|50.18|50.65|50.25|50.56|50.16|173
1750501500000|2025-06-21 10:25:00|50.59|50.19|50.67|50.27|50.7|50.3|50.54|50.14|179
1750501800000|2025-06-21 10:30:00|50.68|50.28|50.64|50.24|50.71|50.31|50.56|50.16|188
1750502100000|2025-06-21 10:35:00|50.65|50.25|50.65|50.25|50.68|50.28|50.52|50.12|184
1750502400000|2025-06-21 10:40:00|50.66|50.26|50.6|50.2|50.68|50.28|50.54|50.14|192
1750502700000|2025-06-21 10:45:00|50.61|50.21|50.59|50.19|50.66|50.26|50.49|50.09|185
1750503000000|2025-06-21 10:50:00|50.52|50.12|50.62|50.22|50.65|50.25|50.48|50.08|187
1750503300000|2025-06-21 10:55:00|50.63|50.23|50.59|50.19|50.7|50.3|50.51|50.11|189
1750503600000|2025-06-21 11:00:00|50.6|50.2|50.58|50.18|50.62|50.22|50.46|50.06|186
1750503900000|2025-06-21 11:05:00|50.51|50.11|50.6|50.2|50.62|50.22|50.51|50.11|165
1750504200000|2025-06-21 11:10:00|50.61|50.21|50.62|50.22|50.63|50.23|50.59|50.19|106
1750504500000|2025-06-21 11:15:00|50.63|50.23|50.62|50.22|50.63|50.23|50.59|50.19|120
1750504800000|2025-06-21 11:20:00|50.63|50.23|50.63|50.23|50.63|50.23|50.59|50.19|114
1750505100000|2025-06-21 11:25:00|50.6|50.2|50.61|50.21|50.63|50.23|50.59|50.19|105
1750505400000|2025-06-21 11:30:00|50.62|50.22|50.62|50.22|50.63|50.23|50.59|50.19|104
1750505700000|2025-06-21 11:35:00|50.61|50.21|50.62|50.22|50.64|50.24|50.6|50.2|70
1750506000000|2025-06-21 11:40:00|50.6|50.2|50.8|50.4|50.82|50.42|50.6|50.2|97
1750506300000|2025-06-21 11:45:00|50.81|50.41|50.82|50.42|50.82|50.42|50.76|50.36|163
1750506600000|2025-06-21 11:50:00|50.76|50.36|50.67|50.27|50.82|50.42|50.59|50.19|177
1750506900000|2025-06-21 11:55:00|50.68|50.28|50.61|50.21|50.69|50.29|50.6|50.2|167
1750507200000|2025-06-21 12:00:00|50.62|50.22|50.66|50.26|50.71|50.31|50.6|50.2|158
1750507500000|2025-06-21 12:05:00|50.67|50.27|50.7|50.3|50.75|50.35|50.6|50.2|158
1750507800000|2025-06-21 12:10:00|50.71|50.31|50.75|50.35|50.75|50.35|50.68|50.28|161
1750508100000|2025-06-21 12:15:00|50.68|50.28|50.64|50.24|50.74|50.34|50.6|50.2|180
1750508400000|2025-06-21 12:20:00|50.65|50.25|50.6|50.2|50.69|50.29|50.59|50.19|166
1750508700000|2025-06-21 12:25:00|50.61|50.21|50.62|50.22|50.67|50.27|50.59|50.19|178
1750509000000|2025-06-21 12:30:00|50.63|50.23|50.53|50.13|50.67|50.27|50.51|50.11|165
1750509300000|2025-06-21 12:35:00|50.54|50.14|50.55|50.15|50.59|50.19|50.51|50.11|175
1750509600000|2025-06-21 12:40:00|50.56|50.16|50.55|50.15|50.58|50.18|50.5|50.1|175
1750509900000|2025-06-21 12:45:00|50.56|50.16|50.52|50.12|50.6|50.2|50.5|50.1|158
1750510200000|2025-06-21 12:50:00|50.53|50.13|50.48|50.08|50.58|50.18|50.42|50.02|170
1750510500000|2025-06-21 12:55:00|50.49|50.09|50.51|50.11|50.61|50.21|50.42|50.02|183
1750510800000|2025-06-21 13:00:00|50.52|50.12|50.52|50.12|50.59|50.19|50.43|50.03|181
1750511100000|2025-06-21 13:05:00|50.53|50.13|50.56|50.16|50.58|50.18|50.5|50.1|151
1750511400000|2025-06-21 13:10:00|50.57|50.17|50.49|50.09|50.58|50.18|50.49|50.09|169
1750511700000|2025-06-21 13:15:00|50.51|50.11|50.56|50.16|50.57|50.17|50.48|50.08|129
1750512000000|2025-06-21 13:20:00|50.55|50.15|50.56|50.16|50.56|50.16|50.54|50.14|27
1750512300000|2025-06-21 13:25:00|50.57|50.17|50.54|50.14|50.57|50.17|50.53|50.13|124
1750512600000|2025-06-21 13:30:00|50.55|50.15|50.55|50.15|50.57|50.17|50.53|50.13|146
1750512900000|2025-06-21 13:35:00|50.56|50.16|50.28|49.88|50.57|50.17|50.23|49.83|188
1750513200000|2025-06-21 13:40:00|50.29|49.89|50.13|49.73|50.29|49.89|50.07|49.67|192
1750513500000|2025-06-21 13:45:00|50.15|49.75|49.91|49.51|50.15|49.75|49.89|49.49|172
1750513800000|2025-06-21 13:50:00|49.92|49.52|49.95|49.55|49.97|49.57|49.9|49.5|142
1750514100000|2025-06-21 13:55:00|49.9|49.5|49.92|49.52|49.97|49.57|49.89|49.49|136
1750514400000|2025-06-21 14:00:00|49.93|49.53|50.08|49.68|50.08|49.68|49.89|49.49|160
1750514700000|2025-06-21 14:05:00|50.09|49.69|49.94|49.54|50.11|49.71|49.85|49.45|191
1750515000000|2025-06-21 14:10:00|49.95|49.55|49.86|49.46|49.95|49.55|49.85|49.45|164
1750515300000|2025-06-21 14:15:00|49.87|49.47|49.85|49.45|49.89|49.49|49.8|49.4|100
1750515600000|2025-06-21 14:20:00|49.86|49.46|49.78|49.38|49.91|49.51|49.76|49.36|102
1750515900000|2025-06-21 14:25:00|49.77|49.37|49.66|49.26|49.77|49.37|49.65|49.25|141
1750516200000|2025-06-21 14:30:00|49.67|49.27|49.87|49.47|49.9|49.5|49.64|49.24|158
1750516500000|2025-06-21 14:35:00|49.88|49.48|50.03|49.63|50.06|49.66|49.82|49.42|131
1750516800000|2025-06-21 14:40:00|50.02|49.62|50|49.6|50.05|49.65|49.98|49.58|96
1750517100000|2025-06-21 14:45:00|49.98|49.58|49.77|49.37|49.98|49.58|49.76|49.36|95
1750517400000|2025-06-21 14:50:00|49.76|49.36|49.81|49.41|49.86|49.46|49.76|49.36|98
1750517700000|2025-06-21 14:55:00|49.8|49.4|49.82|49.42|49.82|49.42|49.8|49.4|91
1750518000000|2025-06-21 15:00:00|49.81|49.41|49.9|49.5|49.92|49.52|49.81|49.41|133
1750518300000|2025-06-21 15:05:00|49.89|49.49|49.9|49.5|49.95|49.55|49.88|49.48|126
1750518600000|2025-06-21 15:10:00|49.91|49.51|49.86|49.46|49.91|49.51|49.8|49.4|137
1750518900000|2025-06-21 15:15:00|49.85|49.45|49.59|49.19|49.87|49.47|49.5|49.1|139
1750519200000|2025-06-21 15:20:00|49.58|49.18|49.45|49.05|49.59|49.19|49.35|48.95|130
1750519500000|2025-06-21 15:25:00|49.43|49.03|49.36|48.96|49.45|49.05|49.19|48.79|41
1750519800000|2025-06-21 15:30:00|49.37|48.97|49.32|48.92|49.42|49.02|49.25|48.85|44
1750520100000|2025-06-21 15:35:00|49.31|48.91|49.04|48.64|49.35|48.95|48.95|48.55|118
1750520400000|2025-06-21 15:40:00|49.03|48.63|49.24|48.84|49.25|48.85|48.93|48.53|100
1750520700000|2025-06-21 15:45:00|49.23|48.83|48.97|48.57|49.24|48.84|48.97|48.57|92
1750521000000|2025-06-21 15:50:00|48.98|48.58|49.22|48.82|49.25|48.85|48.97|48.57|105
1750521300000|2025-06-21 15:55:00|49.24|48.84|49.45|49.05|49.46|49.06|49.18|48.78|125
1750521600000|2025-06-21 16:00:00|49.44|49.04|49.16|48.76|49.57|49.17|49.16|48.76|128
1750521900000|2025-06-21 16:05:00|49.15|48.75|49.01|48.61|49.23|48.83|48.94|48.54|166
1750522200000|2025-06-21 16:10:00|49|48.6|49.11|48.71|49.21|48.81|48.95|48.55|114
1750522500000|2025-06-21 16:15:00|49.12|48.72|49.27|48.87|49.31|48.91|49.12|48.72|108
1750522800000|2025-06-21 16:20:00|49.26|48.86|49.41|49.01|49.42|49.02|49.25|48.85|94
1750523100000|2025-06-21 16:25:00|49.42|49.02|49.39|48.99|49.45|49.05|49.24|48.84|113
1750523400000|2025-06-21 16:30:00|49.38|48.98|49.17|48.77|49.39|48.99|49.12|48.72|65
1750523700000|2025-06-21 16:35:00|49.15|48.75|49.19|48.79|49.2|48.8|49.08|48.68|71
1750524000000|2025-06-21 16:40:00|49.2|48.8|49.05|48.65|49.2|48.8|49.01|48.61|93
1750524300000|2025-06-21 16:45:00|49.02|48.62|48.98|48.58|49.1|48.7|48.98|48.58|41
1750524600000|2025-06-21 16:50:00|48.99|48.59|49.1|48.7|49.12|48.72|48.97|48.57|64
1750524900000|2025-06-21 16:55:00|49.09|48.69|49.11|48.71|49.18|48.78|49.06|48.66|116
1750525200000|2025-06-21 17:00:00|49.1|48.7|49.13|48.73|49.18|48.78|49.09|48.69|110
1750525500000|2025-06-21 17:05:00|49.12|48.72|49.18|48.78|49.2|48.8|49.11|48.71|103
1750525800000|2025-06-21 17:10:00|49.17|48.77|49.18|48.78|49.21|48.81|49.16|48.76|111
1750526100000|2025-06-21 17:15:00|49.19|48.79|49.3|48.9|49.31|48.91|49.16|48.76|78
1750526400000|2025-06-21 17:20:00|49.27|48.87|49.08|48.68|49.28|48.88|49.08|48.68|44
1750526700000|2025-06-21 17:25:00|49.09|48.69|49.03|48.63|49.09|48.69|49.03|48.63|18
1750527000000|2025-06-21 17:30:00|49.02|48.62|48.75|48.35|49.02|48.62|48.7|48.3|92
1750527300000|2025-06-21 17:35:00|48.76|48.36|48.6|48.2|48.76|48.36|48.6|48.2|52
1750527600000|2025-06-21 17:40:00|48.59|48.19|48.55|48.15|48.63|48.23|48.36|47.96|152
1750527900000|2025-06-21 17:45:00|48.56|48.16|48.53|48.13|48.56|48.16|48.35|47.95|115
1750528200000|2025-06-21 17:50:00|48.52|48.12|48.39|47.99|48.55|48.15|48.38|47.98|117
1750528500000|2025-06-21 17:55:00|48.42|48.02|48.46|48.06|48.52|48.12|48.24|47.84|101
1750528800000|2025-06-21 18:00:00|48.45|48.05|48.49|48.09|48.52|48.12|48.26|47.86|145
1750529100000|2025-06-21 18:05:00|48.47|48.07|48.53|48.13|48.68|48.28|48.39|47.99|135
1750529400000|2025-06-21 18:10:00|48.51|48.11|48.58|48.18|48.6|48.2|48.41|48.01|128
1750529700000|2025-06-21 18:15:00|48.57|48.17|48.24|47.84|48.58|48.18|48.22|47.82|139
1750530000000|2025-06-21 18:20:00|48.28|47.88|48.05|47.65|48.4|48|47.91|47.51|148
1750530300000|2025-06-21 18:25:00|48.03|47.63|48.27|47.87|48.29|47.89|47.9|47.5|124
1750530600000|2025-06-21 18:30:00|48.28|47.88|48.29|47.89|48.35|47.95|48.18|47.78|124
1750530900000|2025-06-21 18:35:00|48.28|47.88|48.52|48.12|48.52|48.12|48.28|47.88|67
1750531200000|2025-06-21 18:40:00|48.53|48.13|48.42|48.02|48.62|48.22|48.32|47.92|41
1750531500000|2025-06-21 18:45:00|48.41|48.01|48.35|47.95|48.43|48.03|48.27|47.87|70
1750531800000|2025-06-21 18:50:00|48.33|47.93|48.47|48.07|48.52|48.12|48.33|47.93|49
1750532100000|2025-06-21 18:55:00|48.46|48.06|48.16|47.76|48.46|48.06|48.07|47.67|108
1750532400000|2025-06-21 19:00:00|48.17|47.77|48.29|47.89|48.38|47.98|48.09|47.69|107
1750532700000|2025-06-21 19:05:00|48.27|47.87|48.27|47.87|48.41|48.01|48.25|47.85|103
1750533000000|2025-06-21 19:10:00|48.26|47.86|48.13|47.73|48.33|47.93|48.02|47.62|147
1750533300000|2025-06-21 19:15:00|48.14|47.74|48.29|47.89|48.4|48|48.05|47.65|131
1750533600000|2025-06-21 19:20:00|48.3|47.9|48.22|47.82|48.41|48.01|48.19|47.79|117
1750533900000|2025-06-21 19:25:00|48.23|47.83|48.19|47.79|48.39|47.99|48.17|47.77|96
1750534200000|2025-06-21 19:30:00|48.17|47.77|48.11|47.71|48.28|47.88|48.09|47.69|138
1750534500000|2025-06-21 19:35:00|48.09|47.69|48.04|47.64|48.11|47.71|48.01|47.61|114
1750534800000|2025-06-21 19:40:00|48.05|47.65|48.14|47.74|48.17|47.77|47.99|47.59|81
1750535100000|2025-06-21 19:45:00|48.13|47.73|48.1|47.7|48.24|47.84|48|47.6|54
1750535400000|2025-06-21 19:50:00|48.11|47.71|47.95|47.55|48.15|47.75|47.83|47.43|53
1750535700000|2025-06-21 19:55:00|47.97|47.57|47.82|47.42|48|47.6|47.75|47.35|55
1750536000000|2025-06-21 20:00:00|47.79|47.39|47.83|47.43|47.94|47.54|47.66|47.26|84
1750536300000|2025-06-21 20:05:00|47.84|47.44|47.65|47.25|47.98|47.58|47.51|47.11|83
1750536600000|2025-06-21 20:10:00|47.66|47.26|47.91|47.51|47.92|47.52|47.66|47.26|49
1750536900000|2025-06-21 20:15:00|47.9|47.5|47.71|47.31|47.91|47.51|47.69|47.29|58
1750537200000|2025-06-21 20:20:00|47.7|47.3|47.86|47.46|47.87|47.47|47.67|47.27|101
1750537500000|2025-06-21 20:25:00|47.85|47.45|47.88|47.48|48.01|47.61|47.84|47.44|68
1750537800000|2025-06-21 20:30:00|47.87|47.47|48.05|47.65|48.19|47.79|47.84|47.44|81
1750538100000|2025-06-21 20:35:00|48.04|47.64|48.13|47.73|48.18|47.78|48.03|47.63|43
1750538400000|2025-06-21 20:40:00|48.14|47.74|48.27|47.87|48.32|47.92|48.07|47.67|48
1750538700000|2025-06-21 20:45:00|48.26|47.86|48.19|47.79|48.28|47.88|48.1|47.7|40
1750539000000|2025-06-21 20:50:00|48.21|47.81|48.43|48.03|48.61|48.21|48.2|47.8|64
1750539300000|2025-06-21 20:55:00|48.44|48.04|48.42|48.02|48.49|48.09|48.4|48|41
1750539600000|2025-06-21 21:00:00|48.43|48.03|48.38|47.98|48.46|48.06|48.34|47.94|19
1750539900000|2025-06-21 21:05:00|48.36|47.96|48.22|47.82|48.49|48.09|48.19|47.79|32
1750540200000|2025-06-21 21:10:00|48.21|47.81|48.18|47.78|48.23|47.83|48.04|47.64|40
1750540500000|2025-06-21 21:15:00|48.17|47.77|48.33|47.93|48.75|48.35|48.12|47.72|54
1750540800000|2025-06-21 21:20:00|48.37|47.97|47.89|47.49|48.37|47.97|47.66|47.26|70
1750541100000|2025-06-21 21:25:00|47.77|47.37|47.38|46.98|47.77|47.37|46.99|46.59|265
1750541400000|2025-06-21 21:30:00|47.37|46.97|46.17|45.77|47.4|47|45.9|45.5|332
1750541700000|2025-06-21 21:35:00|46.03|45.63|46.51|46.11|46.58|46.18|46.03|45.63|206
1750542000000|2025-06-21 21:40:00|46.5|46.1|46.71|46.31|46.76|46.36|46.33|45.93|107
1750542300000|2025-06-21 21:45:00|46.7|46.3|46.73|46.33|46.73|46.33|46.62|46.22|22
1750542600000|2025-06-21 21:50:00|46.74|46.34|46.92|46.52|46.92|46.52|46.74|46.34|37
1750542900000|2025-06-21 21:55:00|46.89|46.49|46.71|46.31|46.9|46.5|46.62|46.22|112
1750543200000|2025-06-21 22:00:00|46.76|46.36|46.75|46.35|46.8|46.4|46.62|46.22|113
1750543500000|2025-06-21 22:05:00|46.76|46.36|47.07|46.67|47.09|46.69|46.64|46.24|100
1750543800000|2025-06-21 22:10:00|47.06|46.66|47.01|46.61|47.13|46.73|46.89|46.49|99
1750544100000|2025-06-21 22:15:00|47|46.6|47.04|46.64|47.14|46.74|46.97|46.57|56
1750544400000|2025-06-21 22:20:00|47.05|46.65|47.2|46.8|47.33|46.93|47.05|46.65|96
1750544700000|2025-06-21 22:25:00|47.21|46.81|47.22|46.82|47.45|47.05|47.2|46.8|51
1750545000000|2025-06-21 22:30:00|47.23|46.83|47.19|46.79|47.36|46.96|47.17|46.77|51
1750545300000|2025-06-21 22:35:00|47.2|46.8|47.14|46.74|47.25|46.85|47.05|46.65|51
1750545600000|2025-06-21 22:40:00|47.15|46.75|47.12|46.72|47.15|46.75|47.04|46.64|52
1750545900000|2025-06-21 22:45:00|47.13|46.73|47.2|46.8|47.2|46.8|47.09|46.69|53
1750546200000|2025-06-21 22:50:00|47.21|46.81|47.32|46.92|47.41|47.01|47.21|46.81|59
1750546500000|2025-06-21 22:55:00|47.33|46.93|47.39|46.99|47.41|47.01|47.3|46.9|21
1750546800000|2025-06-21 23:00:00|47.4|47|47.35|46.95|47.47|47.07|47.31|46.91|63
1750547100000|2025-06-21 23:05:00|47.36|46.96|47.33|46.93|47.45|47.05|47.3|46.9|73
1750547400000|2025-06-21 23:10:00|47.35|46.95|47.4|47|47.51|47.11|47.35|46.95|58
1750547700000|2025-06-21 23:15:00|47.42|47.02|47.28|46.88|47.43|47.03|47.24|46.84|106
1750548000000|2025-06-21 23:20:00|47.26|46.86|47.23|46.83|47.35|46.95|47.19|46.79|112
1750548300000|2025-06-21 23:25:00|47.24|46.84|47.25|46.85|47.32|46.92|47.18|46.78|95
1750548600000|2025-06-21 23:30:00|47.26|46.86|46.99|46.59|47.26|46.86|46.99|46.59|126
1750548900000|2025-06-21 23:35:00|47|46.6|46.79|46.39|47.09|46.69|46.78|46.38|127
1750549200000|2025-06-21 23:40:00|46.81|46.41|46.73|46.33|46.83|46.43|46.66|46.26|113
1750549500000|2025-06-21 23:45:00|46.74|46.34|47.19|46.79|47.2|46.8|46.49|46.09|221
1750549800000|2025-06-21 23:50:00|47.08|46.68|47.15|46.75|47.45|47.05|46.96|46.56|199
1750550100000|2025-06-21 23:55:00|47.23|46.83|47.63|47.23|47.68|47.28|47.19|46.79|169
1750550400000|2025-06-22 00:00:00|47.64|47.24|47.8|47.4|47.97|47.57|47.64|47.24|189
1750550700000|2025-06-22 00:05:00|47.81|47.41|47.4|47|48.04|47.64|47.37|46.97|183
1750551000000|2025-06-22 00:10:00|47.41|47.01|47.55|47.15|47.58|47.18|47.22|46.82|225
1750551300000|2025-06-22 00:15:00|47.53|47.13|47.81|47.41|47.81|47.41|47.46|47.06|250
1750551600000|2025-06-22 00:20:00|47.8|47.4|48|47.6|48.08|47.68|47.7|47.3|229
1750551900000|2025-06-22 00:25:00|47.97|47.57|47.94|47.54|48.02|47.62|47.88|47.48|166
1750552200000|2025-06-22 00:30:00|47.95|47.55|48.34|47.94|48.4|48|47.91|47.51|195
1750552500000|2025-06-22 00:35:00|48.35|47.95|48.27|47.87|48.4|48|48.15|47.75|152
1750552800000|2025-06-22 00:40:00|48.2|47.8|48.26|47.86|48.32|47.92|48.13|47.73|144
1750553100000|2025-06-22 00:45:00|48.27|47.87|48.18|47.78|48.43|48.03|48.04|47.64|129
1750553400000|2025-06-22 00:50:00|48.17|47.77|48.24|47.84|48.33|47.93|48.07|47.67|94
1750553700000|2025-06-22 00:55:00|48.23|47.83|48.21|47.81|48.25|47.85|48.1|47.7|83
1750554000000|2025-06-22 01:00:00|48.22|47.82|48.23|47.83|48.29|47.89|48.13|47.73|74
1750554300000|2025-06-22 01:05:00|48.24|47.84|48.28|47.88|48.3|47.9|48.16|47.76|107
1750554600000|2025-06-22 01:10:00|48.25|47.85|48.19|47.79|48.32|47.92|48.18|47.78|85
1750554900000|2025-06-22 01:15:00|48.2|47.8|47.96|47.56|48.21|47.81|47.82|47.42|96
1750555200000|2025-06-22 01:20:00|47.95|47.55|47.88|47.48|47.97|47.57|47.78|47.38|65
1750555500000|2025-06-22 01:25:00|47.89|47.49|47.93|47.53|47.97|47.57|47.85|47.45|40
1750555800000|2025-06-22 01:30:00|47.94|47.54|47.72|47.32|47.98|47.58|47.66|47.26|47
1750556100000|2025-06-22 01:35:00|47.75|47.35|47.7|47.3|47.78|47.38|47.54|47.14|85
1750556400000|2025-06-22 01:40:00|47.71|47.31|47.82|47.42|47.83|47.43|47.6|47.2|97
1750556700000|2025-06-22 01:45:00|47.83|47.43|47.91|47.51|47.93|47.53|47.69|47.29|118
1750557000000|2025-06-22 01:50:00|47.8|47.4|47.76|47.36|47.97|47.57|47.73|47.33|127
1750557300000|2025-06-22 01:55:00|47.69|47.29|47.63|47.23|47.8|47.4|47.55|47.15|91
1750557600000|2025-06-22 02:00:00|47.64|47.24|47.93|47.53|47.93|47.53|47.47|47.07|94
1750557900000|2025-06-22 02:05:00|47.97|47.57|47.49|47.09|47.97|47.57|47.39|46.99|143
1750558200000|2025-06-22 02:10:00|47.43|47.03|47.66|47.26|47.67|47.27|47.3|46.9|164
1750558500000|2025-06-22 02:15:00|47.61|47.21|47.44|47.04|47.67|47.27|47.33|46.93|141
1750558800000|2025-06-22 02:20:00|47.43|47.03|47.33|46.93|47.44|47.04|47.22|46.82|117
1750559100000|2025-06-22 02:25:00|47.43|47.03|47.22|46.82|47.45|47.05|47.06|46.66|89
1750559400000|2025-06-22 02:30:00|47.21|46.81|47.12|46.72|47.21|46.81|46.95|46.55|99
1750559700000|2025-06-22 02:35:00|47.11|46.71|47.03|46.63|47.19|46.79|46.94|46.54|116
1750560000000|2025-06-22 02:40:00|47.02|46.62|47.14|46.74|47.21|46.81|46.92|46.52|148
1750560300000|2025-06-22 02:45:00|47.15|46.75|47.44|47.04|47.51|47.11|46.99|46.59|193
1750560600000|2025-06-22 02:50:00|47.46|47.06|47.54|47.14|47.59|47.19|47.36|46.96|106
1750560900000|2025-06-22 02:55:00|47.55|47.15|47.53|47.13|47.63|47.23|47.42|47.02|131
1750561200000|2025-06-22 03:00:00|47.49|47.09|47.6|47.2|47.67|47.27|47.43|47.03|154
1750561500000|2025-06-22 03:05:00|47.61|47.21|47.6|47.2|47.67|47.27|47.46|47.06|154
1750561800000|2025-06-22 03:10:00|47.5|47.1|47.38|46.98|47.62|47.22|47.38|46.98|119
1750562100000|2025-06-22 03:15:00|47.46|47.06|47.5|47.1|47.61|47.21|47.38|46.98|121
1750562400000|2025-06-22 03:20:00|47.51|47.11|47.19|46.79|47.51|47.11|47.13|46.73|142
1750562700000|2025-06-22 03:25:00|47.2|46.8|47.07|46.67|47.2|46.8|47|46.6|78
1750563000000|2025-06-22 03:30:00|47.08|46.68|47.04|46.64|47.14|46.74|46.98|46.58|67
1750563300000|2025-06-22 03:35:00|47.03|46.63|46.63|46.23|47.2|46.8|46.63|46.23|91
1750563600000|2025-06-22 03:40:00|46.55|46.15|46.82|46.42|46.82|46.42|46.45|46.05|98
1750563900000|2025-06-22 03:45:00|46.7|46.3|46.82|46.42|46.98|46.58|46.69|46.29|72
1750564200000|2025-06-22 03:50:00|46.76|46.36|46.95|46.55|46.99|46.59|46.71|46.31|123
1750564500000|2025-06-22 03:55:00|46.87|46.47|47.03|46.63|47.03|46.63|46.74|46.34|99
1750564800000|2025-06-22 04:00:00|46.93|46.53|47.16|46.76|47.16|46.76|46.85|46.45|132
1750565100000|2025-06-22 04:05:00|47.2|46.8|47.43|47.03|47.43|47.03|47.04|46.64|95
1750565400000|2025-06-22 04:10:00|47.44|47.04|47.44|47.04|47.56|47.16|47.35|46.95|80
1750565700000|2025-06-22 04:15:00|47.55|47.15|47.42|47.02|47.55|47.15|47.35|46.95|99
1750566000000|2025-06-22 04:20:00|47.52|47.12|47.34|46.94|47.53|47.13|47.29|46.89|122
1750566300000|2025-06-22 04:25:00|47.31|46.91|47.44|47.04|47.45|47.05|47.22|46.82|81
1750566600000|2025-06-22 04:30:00|47.34|46.94|47.57|47.17|47.59|47.19|47.34|46.94|107
1750566900000|2025-06-22 04:35:00|47.49|47.09|47.33|46.93|47.61|47.21|47.33|46.93|98
1750567200000|2025-06-22 04:40:00|47.42|47.02|47.33|46.93|47.42|47.02|47.24|46.84|66
1750567500000|2025-06-22 04:45:00|47.25|46.85|47.38|46.98|47.45|47.05|47.21|46.81|49
1750567800000|2025-06-22 04:50:00|47.37|46.97|47.51|47.11|47.52|47.12|47.37|46.97|89
1750568100000|2025-06-22 04:55:00|47.44|47.04|47.47|47.07|47.54|47.14|47.39|46.99|93
1750568400000|2025-06-22 05:00:00|47.41|47.01|47.62|47.22|47.65|47.25|47.41|47.01|61
1750568700000|2025-06-22 05:05:00|47.63|47.23|47.6|47.2|47.68|47.28|47.57|47.17|76
1750569000000|2025-06-22 05:10:00|47.58|47.18|47.56|47.16|47.62|47.22|47.52|47.12|91
1750569300000|2025-06-22 05:15:00|47.61|47.21|47.66|47.26|47.68|47.28|47.5|47.1|102
1750569600000|2025-06-22 05:20:00|47.67|47.27|47.62|47.22|47.72|47.32|47.57|47.17|75
1750569900000|2025-06-22 05:25:00|47.61|47.21|47.63|47.23|47.69|47.29|47.59|47.19|48
1750570200000|2025-06-22 05:30:00|47.62|47.22|47.54|47.14|47.62|47.22|47.54|47.14|36
1750570500000|2025-06-22 05:35:00|47.53|47.13|47.43|47.03|47.53|47.13|47.36|46.96|30
1750570800000|2025-06-22 05:40:00|47.42|47.02|47.38|46.98|47.43|47.03|47.33|46.93|48
1750571100000|2025-06-22 05:45:00|47.39|46.99|47.44|47.04|47.53|47.13|47.36|46.96|49
1750571400000|2025-06-22 05:50:00|47.5|47.1|47.45|47.05|47.52|47.12|47.39|46.99|37
1750571700000|2025-06-22 05:55:00|47.44|47.04|47.61|47.21|47.62|47.22|47.37|46.97|47
1750572000000|2025-06-22 06:00:00|47.52|47.12|47.56|47.16|47.7|47.3|47.52|47.12|67
1750572300000|2025-06-22 06:05:00|47.57|47.17|47.59|47.19|47.7|47.3|47.48|47.08|126
1750572600000|2025-06-22 06:10:00|47.6|47.2|47.77|47.37|47.8|47.4|47.54|47.14|93
1750572900000|2025-06-22 06:15:00|47.76|47.36|47.83|47.43|47.83|47.43|47.63|47.23|65
1750573200000|2025-06-22 06:20:00|47.82|47.42|47.77|47.37|47.89|47.49|47.72|47.32|59
1750573500000|2025-06-22 06:25:00|47.78|47.38|47.76|47.36|47.81|47.41|47.67|47.27|33
1750573800000|2025-06-22 06:30:00|47.77|47.37|47.84|47.44|47.85|47.45|47.67|47.27|29
1750574100000|2025-06-22 06:35:00|47.82|47.42|47.86|47.46|47.89|47.49|47.73|47.33|45
1750574400000|2025-06-22 06:40:00|47.76|47.36|47.74|47.34|47.82|47.42|47.67|47.27|45
1750574700000|2025-06-22 06:45:00|47.7|47.3|47.7|47.3|47.77|47.37|47.62|47.22|49
1750575000000|2025-06-22 06:50:00|47.71|47.31|47.73|47.33|47.73|47.33|47.62|47.22|28
1750575300000|2025-06-22 06:55:00|47.72|47.32|47.8|47.4|47.8|47.4|47.62|47.22|26
1750575600000|2025-06-22 07:00:00|47.79|47.39|47.81|47.41|47.81|47.41|47.69|47.29|60
1750575900000|2025-06-22 07:05:00|47.82|47.42|47.81|47.41|47.85|47.45|47.64|47.24|111
1750576200000|2025-06-22 07:10:00|47.82|47.42|47.75|47.35|47.83|47.43|47.69|47.29|57
1750576500000|2025-06-22 07:15:00|47.76|47.36|47.61|47.21|47.83|47.43|47.61|47.21|77
1750576800000|2025-06-22 07:20:00|47.69|47.29|47.61|47.21|47.72|47.32|47.61|47.21|77
1750577100000|2025-06-22 07:25:00|47.67|47.27|47.69|47.29|47.73|47.33|47.61|47.21|45
1750577400000|2025-06-22 07:30:00|47.68|47.28|47.42|47.02|47.68|47.28|47.36|46.96|58
1750577700000|2025-06-22 07:35:00|47.43|47.03|47.21|46.81|47.43|47.03|47.14|46.74|84
1750578000000|2025-06-22 07:40:00|47.22|46.82|47.22|46.82|47.22|46.82|47.12|46.72|41
1750578300000|2025-06-22 07:45:00|47.23|46.83|47.21|46.81|47.23|46.83|47.07|46.67|66
1750578600000|2025-06-22 07:50:00|47.13|46.73|47.01|46.61|47.21|46.81|46.9|46.5|91
1750578900000|2025-06-22 07:55:00|46.95|46.55|47.09|46.69|47.09|46.69|46.94|46.54|40
1750579200000|2025-06-22 08:00:00|47.11|46.71|47.13|46.73|47.18|46.78|47.02|46.62|60
1750579500000|2025-06-22 08:05:00|47.12|46.72|46.89|46.49|47.12|46.72|46.8|46.4|68
1750579800000|2025-06-22 08:10:00|46.9|46.5|46.99|46.59|47.03|46.63|46.86|46.46|36
1750580100000|2025-06-22 08:15:00|46.88|46.48|47.06|46.66|47.06|46.66|46.87|46.47|67
1750580400000|2025-06-22 08:20:00|47.07|46.67|47.18|46.78|47.28|46.88|46.95|46.55|111
1750580700000|2025-06-22 08:25:00|47.17|46.77|47.28|46.88|47.28|46.88|47.02|46.62|86
1750581000000|2025-06-22 08:30:00|47.29|46.89|47.12|46.72|47.39|46.99|47.06|46.66|123
1750581300000|2025-06-22 08:35:00|47.13|46.73|47.14|46.74|47.2|46.8|47.03|46.63|70
1750581600000|2025-06-22 08:40:00|47.15|46.75|47.42|47.02|47.43|47.03|47.06|46.66|103
1750581900000|2025-06-22 08:45:00|47.43|47.03|47.16|46.76|47.5|47.1|47.1|46.7|107
1750582200000|2025-06-22 08:50:00|47.17|46.77|47.12|46.72|47.2|46.8|47.1|46.7|74
1750582500000|2025-06-22 08:55:00|47.13|46.73|47.4|47|47.4|47|47.11|46.71|80
1750582800000|2025-06-22 09:00:00|47.41|47.01|47.38|46.98|47.54|47.14|47.29|46.89|130
1750583100000|2025-06-22 09:05:00|47.44|47.04|47.26|46.86|47.48|47.08|47.21|46.81|77
1750583400000|2025-06-22 09:10:00|47.27|46.87|47.34|46.94|47.37|46.97|47.2|46.8|44
1750583700000|2025-06-22 09:15:00|47.35|46.95|47.27|46.87|47.43|47.03|47.19|46.79|88
1750584000000|2025-06-22 09:20:00|47.19|46.79|47.02|46.62|47.27|46.87|46.94|46.54|117
1750584300000|2025-06-22 09:25:00|47.01|46.61|46.91|46.51|47.02|46.62|46.75|46.35|101
1750584600000|2025-06-22 09:30:00|46.78|46.38|47.02|46.62|47.02|46.62|46.77|46.37|128
1750584900000|2025-06-22 09:35:00|47.03|46.63|47.13|46.73|47.13|46.73|46.94|46.54|106
1750585200000|2025-06-22 09:40:00|47.01|46.61|47.22|46.82|47.3|46.9|47.01|46.61|86
1750585500000|2025-06-22 09:45:00|47.12|46.72|47.12|46.72|47.26|46.86|47.07|46.67|92
1750585800000|2025-06-22 09:50:00|47.13|46.73|46.84|46.44|47.21|46.81|46.71|46.31|124
1750586100000|2025-06-22 09:55:00|46.85|46.45|46.72|46.32|46.97|46.57|46.71|46.31|79
1750586400000|2025-06-22 10:00:00|46.74|46.34|46.98|46.58|47|46.6|46.73|46.33|118
1750586700000|2025-06-22 10:05:00|46.88|46.48|47.16|46.76|47.16|46.76|46.8|46.4|109
1750587000000|2025-06-22 10:10:00|47.15|46.75|47.16|46.76|47.27|46.87|47.05|46.65|84
1750587300000|2025-06-22 10:15:00|47.29|46.89|47.32|46.92|47.45|47.05|47.21|46.81|129
1750587600000|2025-06-22 10:20:00|47.43|47.03|47.39|46.99|47.44|47.04|47.19|46.79|43
1750587900000|2025-06-22 10:25:00|47.4|47|47.3|46.9|47.42|47.02|47.3|46.9|25
1750588200000|2025-06-22 10:30:00|47.29|46.89|47.51|47.11|47.52|47.12|47.29|46.89|30
1750588500000|2025-06-22 10:35:00|47.49|47.09|47.49|47.09|47.51|47.11|47.48|47.08|11
1750588800000|2025-06-22 10:40:00|47.5|47.1|47.61|47.21|47.61|47.21|47.43|47.03|39
1750589100000|2025-06-22 10:45:00|47.51|47.11|47.56|47.16|47.67|47.27|47.46|47.06|39
1750589400000|2025-06-22 10:50:00|47.46|47.06|47.63|47.23|47.63|47.23|47.46|47.06|27
1750589700000|2025-06-22 10:55:00|47.53|47.13|47.72|47.32|47.73|47.33|47.53|47.13|38
1750590000000|2025-06-22 11:00:00|47.67|47.27|47.76|47.36|47.83|47.43|47.61|47.21|39
1750590300000|2025-06-22 11:05:00|47.82|47.42|47.8|47.4|47.93|47.53|47.71|47.31|59
1750590600000|2025-06-22 11:10:00|47.75|47.35|47.95|47.55|47.97|47.57|47.7|47.3|46
1750590900000|2025-06-22 11:15:00|47.93|47.53|48.07|47.67|48.16|47.76|47.85|47.45|43
1750591200000|2025-06-22 11:20:00|48.06|47.66|47.76|47.36|48.06|47.66|47.55|47.15|94
1750591500000|2025-06-22 11:25:00|47.75|47.35|47.89|47.49|47.91|47.51|47.71|47.31|43
1750591800000|2025-06-22 11:30:00|47.84|47.44|47.83|47.43|47.9|47.5|47.72|47.32|60
1750592100000|2025-06-22 11:35:00|47.78|47.38|47.65|47.25|47.82|47.42|47.52|47.12|85
1750592400000|2025-06-22 11:40:00|47.61|47.21|47.36|46.96|47.63|47.23|47.29|46.89|65
1750592700000|2025-06-22 11:45:00|47.35|46.95|47.33|46.93|47.35|46.95|47.27|46.87|12
1750593000000|2025-06-22 11:50:00|47.35|46.95|47.63|47.23|47.64|47.24|47.27|46.87|38
1750593300000|2025-06-22 11:55:00|47.62|47.22|47.77|47.37|47.8|47.4|47.6|47.2|66
1750593600000|2025-06-22 12:00:00|47.76|47.36|47.57|47.17|47.76|47.36|47.48|47.08|34
1750593900000|2025-06-22 12:05:00|47.53|47.13|47.95|47.55|48.02|47.62|47.48|47.08|111
1750594200000|2025-06-22 12:10:00|47.91|47.51|47.76|47.36|48.02|47.62|47.61|47.21|72
1750594500000|2025-06-22 12:15:00|47.72|47.32|47.24|46.84|47.73|47.33|47.21|46.81|66
1750594800000|2025-06-22 12:20:00|47.22|46.82|47.22|46.82|47.26|46.86|47.15|46.75|62
1750595100000|2025-06-22 12:25:00|47.23|46.83|47.09|46.69|47.24|46.84|47|46.6|43
1750595400000|2025-06-22 12:30:00|47.05|46.65|47.01|46.61|47.14|46.74|46.95|46.55|34
1750595700000|2025-06-22 12:35:00|46.97|46.57|47.03|46.63|47.09|46.69|46.89|46.49|37
1750596000000|2025-06-22 12:40:00|47.04|46.64|47.23|46.83|47.25|46.85|46.97|46.57|56
1750596300000|2025-06-22 12:45:00|47.22|46.82|47.24|46.84|47.24|46.84|47.09|46.69|36
1750596600000|2025-06-22 12:50:00|47.25|46.85|47.49|47.09|47.51|47.11|47.25|46.85|30
1750596900000|2025-06-22 12:55:00|47.45|47.05|47.65|47.25|47.66|47.26|47.44|47.04|30
1750597200000|2025-06-22 13:00:00|47.62|47.22|47.51|47.11|47.69|47.29|47.49|47.09|46
1750597500000|2025-06-22 13:05:00|47.52|47.12|47.75|47.35|47.75|47.35|47.49|47.09|50
1750597800000|2025-06-22 13:10:00|47.71|47.31|47.54|47.14|47.72|47.32|47.42|47.02|53
1750598100000|2025-06-22 13:15:00|47.46|47.06|47.18|46.78|47.54|47.14|47.12|46.72|100
1750598400000|2025-06-22 13:20:00|47.17|46.77|47.09|46.69|47.18|46.78|47.02|46.62|117
1750598700000|2025-06-22 13:25:00|47.08|46.68|46.25|45.85|47.08|46.68|46.03|45.63|239
1750599000000|2025-06-22 13:30:00|46.24|45.84|46.43|46.03|46.71|46.31|46.07|45.67|287
1750599300000|2025-06-22 13:35:00|46.41|46.01|46|45.6|46.61|46.21|46|45.6|260
1750599600000|2025-06-22 13:40:00|46.01|45.61|45.89|45.49|46.15|45.75|45.69|45.29|273
1750599900000|2025-06-22 13:45:00|45.9|45.5|46.48|46.08|46.53|46.13|45.85|45.45|252
1750600200000|2025-06-22 13:50:00|46.49|46.09|46.3|45.9|46.57|46.17|46.15|45.75|150
1750600500000|2025-06-22 13:55:00|46.29|45.89|46.35|45.95|46.49|46.09|46.2|45.8|145
1750600800000|2025-06-22 14:00:00|46.36|45.96|46.51|46.11|46.71|46.31|46.23|45.83|195
1750601100000|2025-06-22 14:05:00|46.45|46.05|46.51|46.11|46.54|46.14|46.25|45.85|137
1750601400000|2025-06-22 14:10:00|46.52|46.12|46.42|46.02|46.68|46.28|46.36|45.96|91
1750601700000|2025-06-22 14:15:00|46.32|45.92|46.46|46.06|46.63|46.23|46.28|45.88|134
1750602000000|2025-06-22 14:20:00|46.47|46.07|46.03|45.63|46.47|46.07|45.89|45.49|180
1750602300000|2025-06-22 14:25:00|45.95|45.55|45.98|45.58|46.22|45.82|45.82|45.42|188
1750602600000|2025-06-22 14:30:00|45.99|45.59|46.39|45.99|46.52|46.12|45.97|45.57|197
1750602900000|2025-06-22 14:35:00|46.4|46|46.4|46|46.52|46.12|46.29|45.89|99
1750603200000|2025-06-22 14:40:00|46.36|45.96|46.41|46.01|46.54|46.14|46.29|45.89|114
1750603500000|2025-06-22 14:45:00|46.4|46|46.95|46.55|47.06|46.66|46.31|45.91|154
1750603800000|2025-06-22 14:50:00|46.96|46.56|47.23|46.83|47.24|46.84|46.89|46.49|134
1750604100000|2025-06-22 14:55:00|47.24|46.84|47.24|46.84|47.31|46.91|47.13|46.73|64
1750604400000|2025-06-22 15:00:00|47.23|46.83|47.1|46.7|47.27|46.87|46.87|46.47|135
1750604700000|2025-06-22 15:05:00|47.12|46.72|47.07|46.67|47.25|46.85|47.02|46.62|117
1750605000000|2025-06-22 15:10:00|47.11|46.71|47.03|46.63|47.25|46.85|46.98|46.58|117
1750605300000|2025-06-22 15:15:00|47.04|46.64|47.1|46.7|47.2|46.8|47.02|46.62|77
1750605600000|2025-06-22 15:20:00|47.11|46.71|47|46.6|47.11|46.71|46.99|46.59|28
1750605900000|2025-06-22 15:25:00|47.03|46.63|46.76|46.36|47.04|46.64|46.73|46.33|68
1750606200000|2025-06-22 15:30:00|46.75|46.35|46.8|46.4|46.9|46.5|46.71|46.31|49
1750606500000|2025-06-22 15:35:00|46.81|46.41|46.65|46.25|46.82|46.42|46.62|46.22|25
1750606800000|2025-06-22 15:40:00|46.67|46.27|46.49|46.09|46.68|46.28|46.44|46.04|50
1750607100000|2025-06-22 15:45:00|46.5|46.1|46.53|46.13|46.58|46.18|46.5|46.1|33
1750607400000|2025-06-22 15:50:00|46.54|46.14|46.42|46.02|46.54|46.14|46.42|46.02|34
1750607700000|2025-06-22 15:55:00|46.46|46.06|46.47|46.07|46.49|46.09|46.38|45.98|22
1750608000000|2025-06-22 16:00:00|46.48|46.08|46.59|46.19|46.67|46.27|46.41|46.01|143
1750608300000|2025-06-22 16:05:00|46.6|46.2|46.67|46.27|46.74|46.34|46.56|46.16|105
1750608600000|2025-06-22 16:10:00|46.63|46.23|46.4|46|46.72|46.32|46.35|45.95|74
1750608900000|2025-06-22 16:15:00|46.38|45.98|46.84|46.44|46.85|46.45|46.37|45.97|82
1750609200000|2025-06-22 16:20:00|46.8|46.4|46.6|46.2|47.19|46.79|46.58|46.18|115
1750609500000|2025-06-22 16:25:00|46.62|46.22|46.65|46.25|46.68|46.28|46.41|46.01|73
1750609800000|2025-06-22 16:30:00|46.66|46.26|46.57|46.17|46.71|46.31|46.55|46.15|67
1750610100000|2025-06-22 16:35:00|46.62|46.22|46.94|46.54|46.99|46.59|46.54|46.14|93
1750610400000|2025-06-22 16:40:00|46.9|46.5|46.58|46.18|46.94|46.54|46.58|46.18|48
1750610700000|2025-06-22 16:45:00|46.6|46.2|46.7|46.3|46.7|46.3|46.57|46.17|37
1750611000000|2025-06-22 16:50:00|46.68|46.28|46.73|46.33|46.82|46.42|46.68|46.28|26
1750611300000|2025-06-22 16:55:00|46.72|46.32|46.82|46.42|46.82|46.42|46.65|46.25|39
1750611600000|2025-06-22 17:00:00|46.78|46.38|46.47|46.07|46.81|46.41|46.47|46.07|84
1750611900000|2025-06-22 17:05:00|46.46|46.06|46.8|46.4|46.8|46.4|46.44|46.04|59
1750612200000|2025-06-22 17:10:00|46.79|46.39|47.06|46.66|47.18|46.78|46.77|46.37|101
1750612500000|2025-06-22 17:15:00|47.02|46.62|46.82|46.42|47.11|46.71|46.79|46.39|72
1750612800000|2025-06-22 17:20:00|46.77|46.37|46.61|46.21|46.82|46.42|46.56|46.16|57
1750613100000|2025-06-22 17:25:00|46.6|46.2|46.49|46.09|46.6|46.2|46.45|46.05|31
1750613400000|2025-06-22 17:30:00|46.5|46.1|46.64|46.24|46.64|46.24|46.47|46.07|35
1750613700000|2025-06-22 17:35:00|46.65|46.25|46.78|46.38|46.81|46.41|46.64|46.24|24
1750614000000|2025-06-22 17:40:00|46.79|46.39|46.69|46.29|46.8|46.4|46.54|46.14|40
1750614300000|2025-06-22 17:45:00|46.7|46.3|46.71|46.31|46.97|46.57|46.62|46.22|85
1750614600000|2025-06-22 17:50:00|46.7|46.3|46.96|46.56|46.97|46.57|46.66|46.26|44
1750614900000|2025-06-22 17:55:00|46.95|46.55|46.88|46.48|46.98|46.58|46.84|46.44|26
1750615200000|2025-06-22 18:00:00|46.87|46.47|46.97|46.57|46.97|46.57|46.74|46.34|70
1750615500000|2025-06-22 18:05:00|46.98|46.58|46.88|46.48|46.99|46.59|46.78|46.38|63
1750615800000|2025-06-22 18:10:00|46.87|46.47|46.74|46.34|46.93|46.53|46.74|46.34|39
1750616100000|2025-06-22 18:15:00|46.73|46.33|46.69|46.29|46.8|46.4|46.61|46.21|52
1750616400000|2025-06-22 18:20:00|46.7|46.3|46.74|46.34|46.76|46.36|46.55|46.15|45
1750616700000|2025-06-22 18:25:00|46.75|46.35|46.88|46.48|46.88|46.48|46.69|46.29|72
1750617000000|2025-06-22 18:30:00|46.86|46.46|46.63|46.23|46.86|46.46|46.56|46.16|46
1750617300000|2025-06-22 18:35:00|46.64|46.24|46.94|46.54|46.94|46.54|46.63|46.23|44
1750617600000|2025-06-22 18:40:00|46.93|46.53|46.96|46.56|46.96|46.56|46.86|46.46|38
1750617900000|2025-06-22 18:45:00|46.95|46.55|46.9|46.5|46.95|46.55|46.81|46.41|26
1750618200000|2025-06-22 18:50:00|46.88|46.48|46.77|46.37|46.88|46.48|46.76|46.36|36
1750618500000|2025-06-22 18:55:00|46.78|46.38|46.62|46.22|46.8|46.4|46.55|46.15|49
1750618800000|2025-06-22 19:00:00|46.63|46.23|46.52|46.12|46.64|46.24|46.47|46.07|41
1750619100000|2025-06-22 19:05:00|46.51|46.11|46.7|46.3|46.7|46.3|46.37|45.97|81
1750619400000|2025-06-22 19:10:00|46.69|46.29|46.66|46.26|46.73|46.33|46.65|46.25|22
1750619700000|2025-06-22 19:15:00|46.68|46.28|46.75|46.35|46.76|46.36|46.53|46.13|49
1750620000000|2025-06-22 19:20:00|46.77|46.37|46.67|46.27|46.8|46.4|46.67|46.27|29
1750620300000|2025-06-22 19:25:00|46.68|46.28|46.68|46.28|46.71|46.31|46.53|46.13|53
1750620600000|2025-06-22 19:30:00|46.69|46.29|47.1|45.7|47.1|46.31|46.52|45.67|118
1750620900000|2025-06-22 19:35:00|47.09|45.69|47.13|45.73|47.14|45.74|46.95|45.55|64
1750621200000|2025-06-22 19:40:00|47.12|45.72|46.98|45.58|47.14|45.74|46.88|45.48|72
1750621500000|2025-06-22 19:45:00|46.99|45.59|46.93|45.53|46.99|45.59|46.79|45.39|53
1750621800000|2025-06-22 19:50:00|46.92|45.52|46.99|45.59|47.04|45.64|46.78|45.38|72
1750622100000|2025-06-22 19:55:00|47|45.6|46.96|45.56|47.08|45.68|46.8|45.4|71
1750622400000|2025-06-22 20:00:00|46.95|45.55|46.92|45.52|46.95|45.55|46.82|45.42|43
1750622700000|2025-06-22 20:05:00|46.91|45.51|46.34|44.94|46.91|45.51|46.2|44.8|88
1750623000000|2025-06-22 20:10:00|46.27|44.87|46.2|44.8|46.33|44.93|46.07|44.67|126
1750623300000|2025-06-22 20:15:00|46.17|44.77|46.25|44.85|46.4|45|46.11|44.71|170
1750623600000|2025-06-22 20:20:00|46.2|44.8|46.3|44.9|46.43|45.03|46.17|44.77|136
1750623900000|2025-06-22 20:25:00|46.29|44.89|46.26|44.86|46.36|44.96|46.21|44.81|73
1750624200000|2025-06-22 20:30:00|46.25|44.85|46.41|45.01|46.5|45.1|46.14|44.74|94
1750624500000|2025-06-22 20:35:00|46.51|45.11|46.97|45.57|46.98|45.58|46.42|45.02|83
1750624800000|2025-06-22 20:40:00|46.98|45.58|47.08|45.68|47.08|45.68|46.81|45.41|88
1750625100000|2025-06-22 20:45:00|47.06|45.66|47.24|45.84|47.24|45.84|46.92|45.52|96
1750625400000|2025-06-22 20:50:00|47.13|45.73|47.46|46.06|47.46|46.06|47.12|45.72|63
1750625700000|2025-06-22 20:55:00|47.36|45.96|47.37|45.97|47.48|46.08|47.23|45.83|98
1750626000000|2025-06-22 21:00:00|47.28|45.88|47.44|46.04|47.65|46.25|47.28|45.88|76
1750626300000|2025-06-22 21:05:00|47.46|46.06|47.39|45.99|47.58|46.18|47.37|45.97|60
1750626600000|2025-06-22 21:10:00|47.42|46.02|46.96|46.56|47.47|46.62|46.94|46.02|19
1750626900000|2025-06-22 21:15:00|46.97|46.57|46.9|46.5|47.07|46.67|46.9|46.5|28
1750627200000|2025-06-22 21:20:00|46.89|46.49|46.79|46.39|46.89|46.49|46.79|46.39|28
1750627500000|2025-06-22 21:25:00|46.83|46.43|46.74|46.34|46.83|46.43|46.68|46.28|55
1750627800000|2025-06-22 21:30:00|46.77|46.37|46.74|46.34|46.85|46.45|46.71|46.31|37
1750628100000|2025-06-22 21:35:00|46.8|46.4|46.79|46.39|46.83|46.43|46.68|46.28|55
1750628400000|2025-06-22 21:40:00|46.8|46.4|46.9|46.5|46.9|46.5|46.77|46.37|21
1750628700000|2025-06-22 21:45:00|46.91|46.51|46.84|46.44|46.93|46.53|46.84|46.44|23
1750629000000|2025-06-22 21:50:00|46.83|46.43|46.77|46.37|46.83|46.43|46.77|46.37|16
1750629300000|2025-06-22 21:55:00|46.78|46.38|46.68|46.28|46.82|46.42|46.68|46.28|27
1750629600000|2025-06-22 22:00:00|46.73|46.33|47|46.6|47.03|46.63|46.61|46.21|117
1750629900000|2025-06-22 22:05:00|47.01|46.61|47.34|46.94|47.39|46.99|47|46.6|131
1750630200000|2025-06-22 22:10:00|47.33|46.93|47.27|46.87|47.38|46.98|47.2|46.8|92
1750630500000|2025-06-22 22:15:00|47.29|46.89|47.31|46.91|47.42|47.02|47.21|46.81|111
1750630800000|2025-06-22 22:20:00|47.25|46.85|47.27|46.87|47.3|46.9|47.2|46.8|40
1750631100000|2025-06-22 22:25:00|47.28|46.88|47.29|46.89|47.36|46.96|47.26|46.86|32
1750631400000|2025-06-22 22:30:00|47.28|46.88|47.28|46.88|47.34|46.94|47.24|46.84|40
1750631700000|2025-06-22 22:35:00|47.3|46.9|47.35|46.95|47.36|46.96|47.27|46.87|33
1750632000000|2025-06-22 22:40:00|47.36|46.96|47.48|47.08|47.56|47.16|47.36|46.96|36
1750632300000|2025-06-22 22:45:00|47.47|47.07|47.54|47.14|47.54|47.14|47.41|47.01|22
1750632600000|2025-06-22 22:50:00|47.53|47.13|47.6|47.2|47.68|47.28|47.5|47.1|37
1750632900000|2025-06-22 22:55:00|47.62|47.22|47.67|47.27|47.67|47.27|47.56|47.16|20
1750633200000|2025-06-22 23:00:00|47.68|47.28|47.61|47.21|47.71|47.31|47.61|47.21|26
1750633500000|2025-06-22 23:05:00|47.62|47.22|47.56|47.16|47.65|47.25|47.56|47.16|20
1750633800000|2025-06-22 23:10:00|47.6|47.2|47.58|47.18|47.6|47.2|47.51|47.11|16
1750634100000|2025-06-22 23:15:00|47.57|47.17|47.62|47.22|47.71|47.31|47.55|47.15|31
1750634400000|2025-06-22 23:20:00|47.63|47.23|47.69|47.29|47.69|47.29|47.62|47.22|16
1750634700000|2025-06-22 23:25:00|47.72|47.32|47.67|47.27|47.75|47.35|47.62|47.22|26
1750635000000|2025-06-22 23:30:00|47.66|47.26|47.64|47.24|47.67|47.27|47.58|47.18|36
1750635300000|2025-06-22 23:35:00|47.62|47.22|47.7|47.3|47.75|47.35|47.62|47.22|25
1750635600000|2025-06-22 23:40:00|47.71|47.31|47.73|47.33|47.76|47.36|47.71|47.31|18
1750635900000|2025-06-22 23:45:00|47.72|47.32|47.82|47.42|47.82|47.42|47.68|47.28|15
1750636200000|2025-06-22 23:50:00|47.83|47.43|47.75|47.35|47.88|47.48|47.72|47.32|25
1750636500000|2025-06-22 23:55:00|47.76|47.36|47.83|47.43|47.86|47.46|47.76|47.36|13
1750636800000|2025-06-23 00:00:00|47.85|47.45|47.98|47.58|48.09|47.69|47.82|47.42|58
1750637100000|2025-06-23 00:05:00|47.99|47.59|48.06|47.66|48.1|47.7|47.99|47.59|31
1750637400000|2025-06-23 00:10:00|48.05|47.65|48.26|47.86|48.32|47.92|48.03|47.63|58
1750637700000|2025-06-23 00:15:00|48.25|47.85|48.19|47.79|48.25|47.85|48.13|47.73|49
1750638000000|2025-06-23 00:20:00|48.18|47.78|48.06|47.66|48.26|47.86|48.06|47.66|56
1750638300000|2025-06-23 00:25:00|48.08|47.68|48.21|47.81|48.33|47.93|48.08|47.68|67
1750638600000|2025-06-23 00:30:00|48.2|47.8|48.08|47.68|48.22|47.82|48.07|47.67|38
1750638900000|2025-06-23 00:35:00|48.11|47.71|48.17|47.77|48.2|47.8|48.09|47.69|31
1750639200000|2025-06-23 00:40:00|48.18|47.78|48.18|47.78|48.2|47.8|48.13|47.73|43
1750639500000|2025-06-23 00:45:00|48.16|47.76|48.12|47.72|48.22|47.82|48.12|47.72|32
1750639800000|2025-06-23 00:50:00|48.11|47.71|47.98|47.58|48.11|47.71|47.87|47.47|39
1750640100000|2025-06-23 00:55:00|47.99|47.59|47.76|47.36|47.99|47.59|47.68|47.28|81
1750640400000|2025-06-23 01:00:00|47.75|47.35|47.54|47.14|47.79|47.39|47.45|47.05|81
1750640700000|2025-06-23 01:05:00|47.55|47.15|47.69|47.29|47.73|47.33|47.44|47.04|78
1750641000000|2025-06-23 01:10:00|47.7|47.3|47.63|47.23|47.73|47.33|47.57|47.17|56
1750641300000|2025-06-23 01:15:00|47.64|47.24|47.55|47.15|47.64|47.24|47.54|47.14|45
1750641600000|2025-06-23 01:20:00|47.56|47.16|47.48|47.08|47.58|47.18|47.48|47.08|45
1750641900000|2025-06-23 01:25:00|47.49|47.09|47.51|47.11|47.52|47.12|47.42|47.02|47
1750642200000|2025-06-23 01:30:00|47.52|47.12|47.45|47.05|47.52|47.12|47.4|47|56
1750642500000|2025-06-23 01:35:00|47.46|47.06|47.43|47.03|47.46|47.06|47.41|47.01|39
1750642800000|2025-06-23 01:40:00|47.44|47.04|47.48|47.08|47.49|47.09|47.43|47.03|42
1750643100000|2025-06-23 01:45:00|47.49|47.09|47.6|47.2|47.63|47.23|47.49|47.09|62
1750643400000|2025-06-23 01:50:00|47.59|47.19|47.65|47.25|47.66|47.26|47.56|47.16|45
1750643700000|2025-06-23 01:55:00|47.66|47.26|47.59|47.19|47.66|47.26|47.59|47.19|41
1750644000000|2025-06-23 02:00:00|47.6|47.2|47.6|47.2|47.63|47.23|47.57|47.17|42
1750644300000|2025-06-23 02:05:00|47.61|47.21|47.55|47.15|47.61|47.21|47.51|47.11|46
1750644600000|2025-06-23 02:10:00|47.56|47.16|47.46|47.06|47.57|47.17|47.44|47.04|46
1750644900000|2025-06-23 02:15:00|47.47|47.07|47.53|47.13|47.56|47.16|47.46|47.06|45
1750645200000|2025-06-23 02:20:00|47.54|47.14|47.56|47.16|47.58|47.18|47.48|47.08|50
1750645500000|2025-06-23 02:25:00|47.55|47.15|47.55|47.15|47.62|47.22|47.52|47.12|52
1750645800000|2025-06-23 02:30:00|47.56|47.16|47.56|47.16|47.58|47.18|47.54|47.14|31
1750646100000|2025-06-23 02:35:00|47.55|47.15|47.58|47.18|47.59|47.19|47.5|47.1|24
1750646400000|2025-06-23 02:40:00|47.59|47.19|47.55|47.15|47.61|47.21|47.54|47.14|44
1750646700000|2025-06-23 02:45:00|47.56|47.16|47.52|47.12|47.56|47.16|47.49|47.09|44
1750647000000|2025-06-23 02:50:00|47.53|47.13|47.49|47.09|47.53|47.13|47.49|47.09|40
1750647300000|2025-06-23 02:55:00|47.5|47.1|47.59|47.19|47.63|47.23|47.49|47.09|18
1750647600000|2025-06-23 03:00:00|47.63|47.23|47.63|47.23|47.64|47.24|47.59|47.19|10
1750647900000|2025-06-23 03:05:00|47.65|47.25|47.65|47.25|47.65|47.25|47.65|47.25|1
1750648200000|2025-06-23 03:10:00|47.67|47.27|47.71|47.31|47.71|47.31|47.64|47.24|10
1750648500000|2025-06-23 03:15:00|47.72|47.32|47.77|47.37|47.77|47.37|47.72|47.32|12
1750648800000|2025-06-23 03:20:00|47.78|47.38|47.83|47.43|47.85|47.45|47.78|47.38|8
1750649100000|2025-06-23 03:25:00|47.82|47.42|47.69|47.29|47.83|47.43|47.69|47.29|14
1750649400000|2025-06-23 03:30:00|47.68|47.28|47.77|47.37|47.77|47.37|47.66|47.26|24
1750649700000|2025-06-23 03:35:00|47.76|47.36|47.71|47.31|47.8|47.4|47.71|47.31|11
1750650000000|2025-06-23 03:40:00|47.7|47.3|47.66|47.26|47.74|47.34|47.66|47.26|18
1750650300000|2025-06-23 03:45:00|47.67|47.27|47.65|47.25|47.71|47.31|47.63|47.23|14
1750650600000|2025-06-23 03:50:00|47.64|47.24|47.66|47.26|47.66|47.26|47.63|47.23|6
1750650900000|2025-06-23 03:55:00|47.65|47.25|47.65|47.25|47.67|47.27|47.62|47.22|9
1750651200000|2025-06-23 04:00:00|47.66|47.26|47.88|47.48|47.88|47.48|47.66|47.26|30
1750651500000|2025-06-23 04:05:00|47.89|47.49|47.92|47.52|48.06|47.66|47.89|47.49|56
1750651800000|2025-06-23 04:10:00|47.91|47.51|47.97|47.57|48.05|47.65|47.84|47.44|33
1750652100000|2025-06-23 04:15:00|47.98|47.58|47.92|47.52|48.04|47.64|47.89|47.49|32
1750652400000|2025-06-23 04:20:00|47.93|47.53|48.09|47.69|48.12|47.72|47.93|47.53|24
1750652700000|2025-06-23 04:25:00|48.1|47.7|48.11|47.71|48.14|47.74|48.1|47.7|6
1750653000000|2025-06-23 04:30:00|48.1|47.7|48|47.6|48.14|47.74|48|47.6|20
1750653300000|2025-06-23 04:35:00|47.98|47.58|47.99|47.59|48.02|47.62|47.97|47.57|7
1750653600000|2025-06-23 04:40:00|48|47.6|47.97|47.57|48.06|47.66|47.97|47.57|21
1750653900000|2025-06-23 04:45:00|47.96|47.56|47.97|47.57|48.01|47.61|47.95|47.55|9
1750654200000|2025-06-23 04:50:00|47.98|47.58|47.95|47.55|48|47.6|47.95|47.55|7
1750654500000|2025-06-23 04:55:00|48|47.6|48|47.6|48.02|47.62|47.93|47.53|12
1750654800000|2025-06-23 05:00:00|48.01|47.61|48|47.6|48.01|47.61|48|47.6|2
1750655100000|2025-06-23 05:05:00|48.03|47.63|48.04|47.64|48.04|47.64|47.98|47.58|8
1750655400000|2025-06-23 05:10:00|48.05|47.65|48.04|47.64|48.07|47.67|48.04|47.64|9
1750655700000|2025-06-23 05:15:00|48.03|47.63|48.03|47.63|48.06|47.66|48.01|47.61|16
1750656000000|2025-06-23 05:20:00|48.04|47.64|48.07|47.67|48.09|47.69|48.03|47.63|11
1750656300000|2025-06-23 05:25:00|48.06|47.66|48.09|47.69|48.09|47.69|48.05|47.65|8
1750656600000|2025-06-23 05:30:00|48.08|47.68|48.08|47.68|48.1|47.7|48.03|47.63|18
1750656900000|2025-06-23 05:35:00|48.09|47.69|48.26|47.86|48.29|47.89|48.09|47.69|18
1750657200000|2025-06-23 05:40:00|48.25|47.85|48.21|47.81|48.25|47.85|48.21|47.81|10
1750657500000|2025-06-23 05:45:00|48.2|47.8|48.26|47.86|48.27|47.87|48.16|47.76|31
1750657800000|2025-06-23 05:50:00|48.25|47.85|48.23|47.83|48.25|47.85|48.2|47.8|18
1750658100000|2025-06-23 05:55:00|48.24|47.84|48.26|47.86|48.28|47.88|48.24|47.84|13
1750658400000|2025-06-23 06:00:00|48.25|47.85|48.28|47.88|48.31|47.91|48.19|47.79|29
1750658700000|2025-06-23 06:05:00|48.29|47.89|48.29|47.89|48.31|47.91|48.23|47.83|13
1750659000000|2025-06-23 06:10:00|48.28|47.88|48.37|47.97|48.37|47.97|48.27|47.87|9
1750659300000|2025-06-23 06:15:00|48.38|47.98|48.3|47.9|48.4|48|48.29|47.89|16
1750659600000|2025-06-23 06:20:00|48.28|47.88|48.23|47.83|48.29|47.89|48.21|47.81|11
1750659900000|2025-06-23 06:25:00|48.24|47.84|48.23|47.83|48.25|47.85|48.21|47.81|10
1750660200000|2025-06-23 06:30:00|48.24|47.84|48.19|47.79|48.27|47.87|48.19|47.79|18
1750660500000|2025-06-23 06:35:00|48.21|47.81|48.24|47.84|48.24|47.84|48.2|47.8|7
1750660800000|2025-06-23 06:40:00|48.23|47.83|48.19|47.79|48.23|47.83|48.19|47.79|4
1750661100000|2025-06-23 06:45:00|48.2|47.8|48.15|47.75|48.25|47.85|48.1|47.7|21
1750661400000|2025-06-23 06:50:00|48.13|47.73|48.18|47.78|48.19|47.79|48.09|47.69|66
1750661700000|2025-06-23 06:55:00|48.2|47.8|48.25|47.85|48.25|47.85|48.19|47.79|7
1750662000000|2025-06-23 07:00:00|48.26|47.86|48.35|47.95|48.43|48.03|48.26|47.86|75
1750662300000|2025-06-23 07:05:00|48.39|47.99|48.58|48.18|48.59|48.19|48.39|47.99|81
1750662600000|2025-06-23 07:10:00|48.59|48.19|48.51|48.11|48.62|48.22|48.43|48.03|117
1750662900000|2025-06-23 07:15:00|48.5|48.1|48.39|47.99|48.5|48.1|48.29|47.89|68
1750663200000|2025-06-23 07:20:00|48.4|48|48.37|47.97|48.4|48|48.28|47.88|161
1750663500000|2025-06-23 07:25:00|48.36|47.96|48.34|47.94|48.38|47.98|48.25|47.85|146
1750663800000|2025-06-23 07:30:00|48.35|47.95|48.33|47.93|48.38|47.98|48.19|47.79|173
1750664100000|2025-06-23 07:35:00|48.35|47.95|48.26|47.86|48.36|47.96|48.2|47.8|173
1750664400000|2025-06-23 07:40:00|48.28|47.88|48.32|47.92|48.33|47.93|48.22|47.82|144
1750664700000|2025-06-23 07:45:00|48.31|47.91|48.33|47.93|48.34|47.94|48.27|47.87|209
1750665000000|2025-06-23 07:50:00|48.36|47.96|48.33|47.93|48.37|47.97|48.22|47.82|122
1750665300000|2025-06-23 07:55:00|48.32|47.92|48.3|47.9|48.34|47.94|48.2|47.8|128
1750665600000|2025-06-23 08:00:00|48.31|47.91|48.37|47.97|48.39|47.99|48.26|47.86|138
1750665900000|2025-06-23 08:05:00|48.36|47.96|48.44|48.04|48.45|48.05|48.27|47.87|176
1750666200000|2025-06-23 08:10:00|48.43|48.03|48.42|48.02|48.49|48.09|48.34|47.94|156
1750666500000|2025-06-23 08:15:00|48.41|48.01|48.32|47.92|48.43|48.03|48.2|47.8|97
1750666800000|2025-06-23 08:20:00|48.33|47.93|48.35|47.95|48.37|47.97|48.25|47.85|30
1750667100000|2025-06-23 08:25:00|48.36|47.96|48.3|47.9|48.36|47.96|48.21|47.81|107
1750667400000|2025-06-23 08:30:00|48.29|47.89|48.23|47.83|48.3|47.9|48.16|47.76|106
1750667700000|2025-06-23 08:35:00|48.24|47.84|48.29|47.89|48.34|47.94|48.2|47.8|109
1750668000000|2025-06-23 08:40:00|48.3|47.9|48.33|47.93|48.35|47.95|48.23|47.83|66
1750668300000|2025-06-23 08:45:00|48.32|47.92|48.34|47.94|48.34|47.94|48.27|47.87|10
1750668600000|2025-06-23 08:50:00|48.36|47.96|48.37|47.97|48.38|47.98|48.29|47.89|82
1750668900000|2025-06-23 08:55:00|48.38|47.98|48.48|48.08|48.49|48.09|48.38|47.98|29
1750669200000|2025-06-23 09:00:00|48.49|48.09|48.48|48.08|48.5|48.1|48.38|47.98|166
1750669500000|2025-06-23 09:05:00|48.47|48.07|48.36|47.96|48.49|48.09|48.34|47.94|98
1750669800000|2025-06-23 09:10:00|48.37|47.97|48.32|47.92|48.4|48|48.28|47.88|90
1750670100000|2025-06-23 09:15:00|48.31|47.91|48.37|47.97|48.41|48.01|48.28|47.88|31
1750670400000|2025-06-23 09:20:00|48.38|47.98|48.33|47.93|48.45|48.05|48.3|47.9|47
1750670700000|2025-06-23 09:25:00|48.32|47.92|48.28|47.88|48.35|47.95|48.22|47.82|52
1750671000000|2025-06-23 09:30:00|48.29|47.89|48.33|47.93|48.34|47.94|48.2|47.8|96
1750671300000|2025-06-23 09:35:00|48.34|47.94|48.37|47.97|48.37|47.97|48.23|47.83|43
1750671600000|2025-06-23 09:40:00|48.36|47.96|48.35|47.95|48.36|47.96|48.32|47.92|29
1750671900000|2025-06-23 09:45:00|48.34|47.94|48.39|47.99|48.42|48.02|48.34|47.94|24
1750672200000|2025-06-23 09:50:00|48.4|48|48.34|47.94|48.41|48.01|48.27|47.87|148
1750672500000|2025-06-23 09:55:00|48.36|47.96|48.3|47.9|48.36|47.96|48.25|47.85|101
1750672800000|2025-06-23 10:00:00|48.31|47.91|48.31|47.91|48.31|47.91|48.21|47.81|86
1750673100000|2025-06-23 10:05:00|48.23|47.83|48.26|47.86|48.32|47.92|48.21|47.81|82
1750673400000|2025-06-23 10:10:00|48.27|47.87|48.3|47.9|48.32|47.92|48.21|47.81|110
1750673700000|2025-06-23 10:15:00|48.31|47.91|48.32|47.92|48.33|47.93|48.2|47.8|73
1750674000000|2025-06-23 10:20:00|48.33|47.93|48.36|47.96|48.37|47.97|48.23|47.83|122
1750674300000|2025-06-23 10:25:00|48.35|47.95|48.27|47.87|48.44|48.04|48.22|47.82|138
1750674600000|2025-06-23 10:30:00|48.26|47.86|48.29|47.89|48.32|47.92|48.2|47.8|139
1750674900000|2025-06-23 10:35:00|48.3|47.9|48.32|47.92|48.33|47.93|48.18|47.78|79
1750675200000|2025-06-23 10:40:00|48.31|47.91|48.19|47.79|48.33|47.93|48.13|47.73|134
1750675500000|2025-06-23 10:45:00|48.18|47.78|48.3|47.9|48.34|47.94|48.18|47.78|150
1750675800000|2025-06-23 10:50:00|48.33|47.93|48.3|47.9|48.33|47.93|48.22|47.82|141
1750676100000|2025-06-23 10:55:00|48.29|47.89|48.26|47.86|48.31|47.91|48.21|47.81|135
1750676400000|2025-06-23 11:00:00|48.28|47.88|48.32|47.92|48.35|47.95|48.22|47.82|152
1750676700000|2025-06-23 11:05:00|48.34|47.94|48.26|47.86|48.36|47.96|48.21|47.81|145
1750677000000|2025-06-23 11:10:00|48.27|47.87|48.34|47.94|48.38|47.98|48.27|47.87|153
1750677300000|2025-06-23 11:15:00|48.33|47.93|48.35|47.95|48.4|48|48.3|47.9|144
1750677600000|2025-06-23 11:20:00|48.36|47.96|48.27|47.87|48.38|47.98|48.22|47.82|118
1750677900000|2025-06-23 11:25:00|48.28|47.88|48.29|47.89|48.31|47.91|48.21|47.81|130
1750678200000|2025-06-23 11:30:00|48.3|47.9|48.32|47.92|48.33|47.93|48.24|47.84|125
1750678500000|2025-06-23 11:35:00|48.33|47.93|48.36|47.96|48.39|47.99|48.25|47.85|119
1750678800000|2025-06-23 11:40:00|48.31|47.91|48.34|47.94|48.36|47.96|48.27|47.87|121
1750679100000|2025-06-23 11:45:00|48.33|47.93|48.39|47.99|48.4|48|48.26|47.86|139
1750679400000|2025-06-23 11:50:00|48.41|48.01|48.45|48.05|48.46|48.06|48.34|47.94|153
1750679700000|2025-06-23 11:55:00|48.46|48.06|48.44|48.04|48.47|48.07|48.34|47.94|123
1750680000000|2025-06-23 12:00:00|48.46|48.06|48.38|47.98|48.52|48.12|48.32|47.92|136
1750680300000|2025-06-23 12:05:00|48.37|47.97|48.38|47.98|48.4|48|48.26|47.86|115
1750680600000|2025-06-23 12:10:00|48.37|47.97|48.3|47.9|48.39|47.99|48.27|47.87|130
1750680900000|2025-06-23 12:15:00|48.31|47.91|48.29|47.89|48.39|47.99|48.26|47.86|131
1750681200000|2025-06-23 12:20:00|48.28|47.88|48.37|47.97|48.37|47.97|48.25|47.85|122
1750681500000|2025-06-23 12:25:00|48.38|47.98|48.35|47.95|48.4|48|48.28|47.88|144
1750681800000|2025-06-23 12:30:00|48.34|47.94|48.45|48.05|48.47|48.07|48.26|47.86|142
1750682100000|2025-06-23 12:35:00|48.44|48.04|48.51|48.11|48.54|48.14|48.4|48|187
1750682400000|2025-06-23 12:40:00|48.5|48.1|48.56|48.16|48.59|48.19|48.46|48.06|176
1750682700000|2025-06-23 12:45:00|48.57|48.17|48.6|48.2|48.67|48.27|48.47|48.07|198
1750683000000|2025-06-23 12:50:00|48.62|48.22|48.65|48.25|48.67|48.27|48.54|48.14|140
1750683300000|2025-06-23 12:55:00|48.66|48.26|48.74|48.34|48.74|48.34|48.56|48.16|119
1750683600000|2025-06-23 13:00:00|48.66|48.26|48.77|48.37|49.08|48.68|48.66|48.26|199
1750683900000|2025-06-23 13:05:00|48.79|48.39|48.63|48.23|48.79|48.39|48.59|48.19|190
1750684200000|2025-06-23 13:10:00|48.62|48.22|48.57|48.17|48.63|48.23|48.48|48.08|150
1750684500000|2025-06-23 13:15:00|48.56|48.16|48.52|48.12|48.57|48.17|48.44|48.04|174
1750684800000|2025-06-23 13:20:00|48.51|48.11|48.5|48.1|48.56|48.16|48.43|48.03|150
1750685100000|2025-06-23 13:25:00|48.51|48.11|48.5|48.1|48.54|48.14|48.42|48.02|140
1750685400000|2025-06-23 13:30:00|48.49|48.09|48.29|47.89|48.51|48.11|48.13|47.73|251
1750685700000|2025-06-23 13:35:00|48.28|47.88|48.62|48.22|48.79|48.39|48.21|47.81|308
1750686000000|2025-06-23 13:40:00|48.63|48.23|49.06|48.66|49.25|48.85|48.56|48.16|310
1750686300000|2025-06-23 13:45:00|49.1|48.7|49.29|48.89|49.38|48.98|48.98|48.58|265
1750686600000|2025-06-23 13:50:00|49.3|48.9|49.24|48.84|49.33|48.93|49.06|48.66|232
1750686900000|2025-06-23 13:55:00|49.21|48.81|49.32|48.92|49.4|49|49.21|48.81|182
1750687200000|2025-06-23 14:00:00|49.33|48.93|49.45|49.05|49.57|49.17|49.31|48.91|278
1750687500000|2025-06-23 14:05:00|49.46|49.06|49.35|48.95|49.47|49.07|49.27|48.87|191
1750687800000|2025-06-23 14:10:00|49.33|48.93|49.33|48.93|49.37|48.97|49.27|48.87|66
1750688100000|2025-06-23 14:15:00|49.32|48.92|49.24|48.84|49.34|48.94|49.06|48.66|164
1750688400000|2025-06-23 14:20:00|49.25|48.85|49.04|48.64|49.27|48.87|48.92|48.52|206
1750688700000|2025-06-23 14:25:00|49.1|48.7|48.92|48.52|49.17|48.77|48.91|48.51|120
1750689000000|2025-06-23 14:30:00|48.93|48.53|49.12|48.72|49.15|48.75|48.82|48.42|139
1750689300000|2025-06-23 14:35:00|49.13|48.73|48.95|48.55|49.14|48.74|48.93|48.53|146
1750689600000|2025-06-23 14:40:00|48.96|48.56|49.05|48.65|49.05|48.65|48.95|48.55|112
1750689900000|2025-06-23 14:45:00|49.08|48.68|49|48.6|49.11|48.71|48.89|48.49|114
1750690200000|2025-06-23 14:50:00|48.99|48.59|49.02|48.62|49.07|48.67|48.99|48.59|35
1750690500000|2025-06-23 14:55:00|49.03|48.63|48.99|48.59|49.03|48.63|48.91|48.51|63
1750690800000|2025-06-23 15:00:00|49|48.6|49.04|48.64|49.08|48.68|48.94|48.54|28
1750691100000|2025-06-23 15:05:00|49.05|48.65|49|48.6|49.11|48.71|48.97|48.57|54
1750691400000|2025-06-23 15:10:00|49.01|48.61|48.9|48.5|49.05|48.65|48.9|48.5|74
1750691700000|2025-06-23 15:15:00|48.91|48.51|49|48.6|49|48.6|48.83|48.43|50
1750692000000|2025-06-23 15:20:00|49.02|48.62|48.98|48.58|49.02|48.62|48.91|48.51|82
1750692300000|2025-06-23 15:25:00|48.99|48.59|48.78|48.38|49.02|48.62|48.74|48.34|128
1750692600000|2025-06-23 15:30:00|48.77|48.37|48.86|48.46|48.93|48.53|48.71|48.31|123
1750692900000|2025-06-23 15:35:00|48.87|48.47|48.84|48.44|48.9|48.5|48.83|48.43|35
1750693200000|2025-06-23 15:40:00|48.85|48.45|48.68|48.28|48.86|48.46|48.67|48.27|160
1750693500000|2025-06-23 15:45:00|48.69|48.29|48.48|48.08|48.69|48.29|48.48|48.08|121
1750693800000|2025-06-23 15:50:00|48.47|48.07|48.45|48.05|48.52|48.12|48.45|48.05|30
1750694100000|2025-06-23 15:55:00|48.46|48.06|48.56|48.16|48.6|48.2|48.46|48.06|47
1750694400000|2025-06-23 16:00:00|48.55|48.15|48.57|48.17|48.66|48.26|48.48|48.08|119
1750694700000|2025-06-23 16:05:00|48.55|48.15|48.41|48.01|48.55|48.15|48.4|48|30
1750695000000|2025-06-23 16:10:00|48.4|48|48.27|47.87|48.41|48.01|48.24|47.84|72
1750695300000|2025-06-23 16:15:00|48.25|47.85|48.35|47.95|48.41|48.01|48.1|47.7|127
1750695600000|2025-06-23 16:20:00|48.36|47.96|47.9|47.5|48.37|47.97|47.9|47.5|208
1750695900000|2025-06-23 16:25:00|47.91|47.51|47.79|47.39|48.06|47.66|47.77|47.37|90
1750696200000|2025-06-23 16:30:00|47.78|47.38|47.44|47.04|47.83|47.43|47.41|47.01|81
1750696500000|2025-06-23 16:35:00|47.42|47.02|47.69|47.29|47.72|47.32|47.2|46.8|221
1750696800000|2025-06-23 16:40:00|47.7|47.3|47.73|47.33|47.94|47.54|47.58|47.18|288
1750697100000|2025-06-23 16:45:00|47.83|47.43|47.78|47.38|48.07|47.67|47.64|47.24|215
1750697400000|2025-06-23 16:50:00|47.87|47.47|47.6|47.2|47.87|47.47|47.54|47.14|138
1750697700000|2025-06-23 16:55:00|47.58|47.18|47.77|47.37|47.84|47.44|47.54|47.14|130
1750698000000|2025-06-23 17:00:00|47.74|47.34|47.94|47.54|48.01|47.61|47.73|47.33|179
1750698300000|2025-06-23 17:05:00|48.01|47.61|48.26|47.86|48.27|47.87|47.94|47.54|101
1750698600000|2025-06-23 17:10:00|48.27|47.87|48.15|47.75|48.54|48.14|48.15|47.75|188
1750698900000|2025-06-23 17:15:00|48.16|47.76|48.3|47.9|48.46|48.06|48.16|47.76|179
1750699200000|2025-06-23 17:20:00|48.31|47.91|48.49|48.09|48.49|48.09|48.31|47.91|54
1750699500000|2025-06-23 17:25:00|48.54|48.14|48.78|48.38|48.89|48.49|48.48|48.08|209
1750699800000|2025-06-23 17:30:00|48.77|48.37|48.93|48.53|49.05|48.65|48.77|48.37|266
1750700100000|2025-06-23 17:35:00|48.94|48.54|48.99|48.59|49.08|48.68|48.86|48.46|212
1750700400000|2025-06-23 17:40:00|49.03|48.63|48.94|48.54|49.06|48.66|48.79|48.39|196
1750700700000|2025-06-23 17:45:00|48.92|48.52|48.87|48.47|48.97|48.57|48.87|48.47|87
1750701000000|2025-06-23 17:50:00|48.88|48.48|48.82|48.42|48.93|48.53|48.68|48.28|166
1750701300000|2025-06-23 17:55:00|48.8|48.4|48.96|48.56|49.07|48.67|48.79|48.39|66
1750701600000|2025-06-23 18:00:00|48.97|48.57|49.16|48.76|49.21|48.81|48.96|48.56|121
1750701900000|2025-06-23 18:05:00|49.18|48.78|49.2|48.8|49.24|48.84|49.15|48.75|123
1750702200000|2025-06-23 18:10:00|49.21|48.81|49.21|48.81|49.23|48.83|49.14|48.74|150
1750702500000|2025-06-23 18:15:00|49.2|48.8|49.32|48.92|49.33|48.93|49.19|48.79|150
1750702800000|2025-06-23 18:20:00|49.31|48.91|49.37|48.97|49.39|48.99|49.29|48.89|147
1750703100000|2025-06-23 18:25:00|49.36|48.96|49.19|48.79|49.39|48.99|49.13|48.73|165
1750703400000|2025-06-23 18:30:00|49.23|48.83|49.38|48.98|49.4|49|49.18|48.78|183
1750703700000|2025-06-23 18:35:00|49.39|48.99|49.32|48.92|49.4|49|49.29|48.89|154
1750704000000|2025-06-23 18:40:00|49.33|48.93|49.39|48.99|49.41|49.01|49.29|48.89|144
1750704300000|2025-06-23 18:45:00|49.37|48.97|49.34|48.94|49.39|48.99|49.3|48.9|132
1750704600000|2025-06-23 18:50:00|49.32|48.92|49.37|48.97|49.37|48.97|49.21|48.81|150
1750704900000|2025-06-23 18:55:00|49.35|48.95|49.33|48.93|49.36|48.96|49.27|48.87|160
1750705200000|2025-06-23 19:00:00|49.32|48.92|49.36|48.96|49.36|48.96|49.25|48.85|167
1750705500000|2025-06-23 19:05:00|49.35|48.95|49.36|48.96|49.36|48.96|49.3|48.9|181
1750705800000|2025-06-23 19:10:00|49.33|48.93|49.39|48.99|49.55|49.15|49.33|48.93|134
1750706100000|2025-06-23 19:15:00|49.41|49.01|49.27|48.87|49.46|49.06|49.22|48.82|158
1750706400000|2025-06-23 19:20:00|49.23|48.83|49.39|48.99|49.4|49|49.23|48.83|100
1750706700000|2025-06-23 19:25:00|49.37|48.97|49.28|48.88|49.39|48.99|49.27|48.87|131
1750707000000|2025-06-23 19:30:00|49.32|48.92|49.18|48.78|49.34|48.94|49.17|48.77|142
1750707300000|2025-06-23 19:35:00|49.19|48.79|49.34|48.94|49.47|49.07|49.17|48.77|177
1750707600000|2025-06-23 19:40:00|49.33|48.93|49.19|48.79|49.38|48.98|49.16|48.76|132
1750707900000|2025-06-23 19:45:00|49.18|48.78|49.25|48.85|49.27|48.87|49.14|48.74|158
1750708200000|2025-06-23 19:50:00|49.2|48.8|49.33|48.93|49.34|48.94|49.2|48.8|119
1750708500000|2025-06-23 19:55:00|49.32|48.92|49.32|48.92|49.36|48.96|49.31|48.91|71
1750708800000|2025-06-23 20:00:00|49.33|48.93|49.34|48.94|49.39|48.99|49.31|48.91|169
1750709100000|2025-06-23 20:05:00|49.33|48.93|49.38|48.98|49.39|48.99|49.3|48.9|156
1750709400000|2025-06-23 20:10:00|49.39|48.99|49.66|49.26|49.73|49.33|49.36|48.96|223
1750709700000|2025-06-23 20:15:00|49.72|49.32|49.94|49.54|49.95|49.55|49.62|49.22|159
1750710000000|2025-06-23 20:20:00|49.93|49.53|49.99|49.59|50.04|49.64|49.85|49.45|238
1750710300000|2025-06-23 20:25:00|50.02|49.62|49.97|49.57|50.09|49.69|49.93|49.53|232
1750710600000|2025-06-23 20:30:00|50|49.6|49.88|49.48|50.04|49.64|49.79|49.39|212
1750710900000|2025-06-23 20:35:00|49.86|49.46|49.83|49.43|49.91|49.51|49.74|49.34|215
1750711200000|2025-06-23 20:40:00|49.85|49.45|49.85|49.45|49.96|49.56|49.75|49.35|211
1750711500000|2025-06-23 20:45:00|49.84|49.44|49.77|49.37|49.88|49.48|49.72|49.32|195
1750711800000|2025-06-23 20:50:00|49.78|49.38|49.77|49.37|49.81|49.41|49.68|49.28|214
1750712100000|2025-06-23 20:55:00|49.78|49.38|49.79|49.39|49.86|49.46|49.69|49.29|139
1750712400000|2025-06-23 21:00:00|49.81|49.41|49.79|49.39|49.88|49.48|49.77|49.37|26
1750712700000|2025-06-23 21:05:00|49.81|49.41|49.77|49.37|49.81|49.41|49.73|49.33|41
1750713000000|2025-06-23 21:10:00|49.78|49.38|49.86|49.46|49.91|49.51|49.77|49.37|22
1750713300000|2025-06-23 21:15:00|49.88|49.48|50.01|49.61|50.01|49.61|49.88|49.48|24
1750713600000|2025-06-23 21:20:00|50|49.6|50.04|49.64|50.06|49.66|49.99|49.59|20
1750713900000|2025-06-23 21:25:00|50.03|49.63|49.87|49.47|50.03|49.63|49.84|49.44|84
1750714200000|2025-06-23 21:30:00|49.86|49.46|49.88|49.48|49.96|49.56|49.82|49.42|126
1750714500000|2025-06-23 21:35:00|49.87|49.47|49.9|49.5|49.91|49.51|49.87|49.47|108
1750714800000|2025-06-23 21:40:00|49.89|49.49|49.89|49.49|49.93|49.53|49.87|49.47|105
1750715100000|2025-06-23 21:45:00|49.9|49.5|49.9|49.5|49.92|49.52|49.85|49.45|113
1750715400000|2025-06-23 21:50:00|49.91|49.51|49.93|49.53|49.93|49.53|49.89|49.49|65
1750715700000|2025-06-23 21:55:00|49.92|49.52|49.93|49.53|49.94|49.54|49.84|49.44|78
1750716000000|2025-06-23 22:00:00|49.94|49.54|50.22|49.82|50.24|49.84|49.93|49.53|118
1750716300000|2025-06-23 22:05:00|50.2|49.8|50.61|50.21|50.67|50.27|50.2|49.8|96
1750716600000|2025-06-23 22:10:00|50.59|50.19|51.39|50.99|51.39|50.99|50.56|50.16|234
1750716900000|2025-06-23 22:15:00|51.4|51|51.02|50.62|51.43|51.03|50.97|50.57|206
1750717200000|2025-06-23 22:20:00|51.03|50.63|51.43|51.03|51.47|51.07|50.98|50.58|199
1750717500000|2025-06-23 22:25:00|51.44|51.04|51.4|51|51.65|51.25|51.14|50.74|232
1750717800000|2025-06-23 22:30:00|51.36|50.96|51.32|50.92|51.52|51.12|51.22|50.82|234
1750718100000|2025-06-23 22:35:00|51.33|50.93|51.2|50.8|51.42|51.02|51.12|50.72|176
1750718400000|2025-06-23 22:40:00|51.21|50.81|51.26|50.86|51.26|50.86|51.02|50.62|147
1750718700000|2025-06-23 22:45:00|51.24|50.84|51.5|51.1|51.56|51.16|51.21|50.81|73
1750719000000|2025-06-23 22:50:00|51.49|51.09|51.33|50.93|51.49|51.09|51.29|50.89|119
1750719300000|2025-06-23 22:55:00|51.31|50.91|51.6|51.2|51.77|51.37|51.22|50.82|168
1750719600000|2025-06-23 23:00:00|51.62|51.22|51.45|51.05|51.71|51.31|51.43|51.03|82
1750719900000|2025-06-23 23:05:00|51.49|51.09|51.53|51.13|51.53|51.13|51.42|51.02|110
1750720200000|2025-06-23 23:10:00|51.54|51.14|51.55|51.15|51.63|51.23|51.43|51.03|155
1750720500000|2025-06-23 23:15:00|51.53|51.13|51.48|51.08|51.66|51.26|51.47|51.07|123
1750720800000|2025-06-23 23:20:00|51.49|51.09|51.56|51.16|51.65|51.25|51.41|51.01|122
1750721100000|2025-06-23 23:25:00|51.57|51.17|51.59|51.19|51.6|51.2|51.54|51.14|100
1750721400000|2025-06-23 23:30:00|51.58|51.18|51.54|51.14|51.6|51.2|51.54|51.14|109
1750721700000|2025-06-23 23:35:00|51.55|51.15|51.54|51.14|51.6|51.2|51.5|51.1|99
1750722000000|2025-06-23 23:40:00|51.55|51.15|51.55|51.15|51.62|51.22|51.49|51.09|106
1750722300000|2025-06-23 23:45:00|51.54|51.14|51.56|51.16|51.62|51.22|51.53|51.13|84
1750722600000|2025-06-23 23:50:00|51.57|51.17|51.55|51.15|51.59|51.19|51.48|51.08|125
1750722900000|2025-06-23 23:55:00|51.56|51.16|51.54|51.14|51.61|51.21|51.53|51.13|84
1750723200000|2025-06-24 00:00:00|51.55|51.15|51.54|51.14|51.64|51.24|51.5|51.1|95
1750723500000|2025-06-24 00:05:00|51.55|51.15|51.6|51.2|51.66|51.26|51.4|51|42
1750723800000|2025-06-24 00:10:00|51.58|51.18|51.56|51.16|51.58|51.18|51.45|51.05|70
1750724100000|2025-06-24 00:15:00|51.6|51.2|51.53|51.13|51.62|51.22|51.48|51.08|77
1750724400000|2025-06-24 00:20:00|51.54|51.14|51.5|51.1|51.55|51.15|51.49|51.09|138
1750724700000|2025-06-24 00:25:00|51.51|51.11|51.45|51.05|51.51|51.11|51.44|51.04|99
1750725000000|2025-06-24 00:30:00|51.44|51.04|51.49|51.09|51.5|51.1|51.42|51.02|92
1750725300000|2025-06-24 00:35:00|51.48|51.08|51.48|51.08|51.55|51.15|51.46|51.06|94
1750725600000|2025-06-24 00:40:00|51.49|51.09|51.45|51.05|51.52|51.12|51.42|51.02|79
1750725900000|2025-06-24 00:45:00|51.46|51.06|51.39|50.99|51.47|51.07|51.39|50.99|106
1750726200000|2025-06-24 00:50:00|51.4|51|51.37|50.97|51.43|51.03|51.34|50.94|115
1750726500000|2025-06-24 00:55:00|51.38|50.98|51.47|51.07|51.47|51.07|51.37|50.97|118
1750726800000|2025-06-24 01:00:00|51.48|51.08|51.42|51.02|51.51|51.11|51.39|50.99|103
1750727100000|2025-06-24 01:05:00|51.44|51.04|51.65|51.25|51.67|51.27|51.44|51.04|97
1750727400000|2025-06-24 01:10:00|51.66|51.26|51.66|51.26|51.68|51.28|51.59|51.19|134
1750727700000|2025-06-24 01:15:00|51.67|51.27|51.66|51.26|51.68|51.28|51.61|51.21|125
1750728000000|2025-06-24 01:20:00|51.65|51.25|51.74|51.34|51.75|51.35|51.62|51.22|101
1750728300000|2025-06-24 01:25:00|51.75|51.35|52.02|51.62|52.11|51.71|51.67|51.27|140
1750728600000|2025-06-24 01:30:00|52.03|51.63|51.98|51.58|52.1|51.7|51.76|51.36|180
1750728900000|2025-06-24 01:35:00|52|51.6|52.05|51.65|52.12|51.72|51.99|51.59|94
1750729200000|2025-06-24 01:40:00|52.04|51.64|52|51.6|52.05|51.65|51.99|51.59|31
1750729500000|2025-06-24 01:45:00|51.99|51.59|52.04|51.64|52.07|51.67|51.85|51.45|109
1750729800000|2025-06-24 01:50:00|52.03|51.63|52.04|51.64|52.06|51.66|52.03|51.63|103
1750730100000|2025-06-24 01:55:00|52.03|51.63|52.25|51.85|52.25|51.85|52.03|51.63|80
1750730400000|2025-06-24 02:00:00|52.24|51.84|52.16|51.76|52.25|51.85|52.16|51.76|79
1750730700000|2025-06-24 02:05:00|52.15|51.75|51.97|51.57|52.16|51.76|51.85|51.45|136
1750731000000|2025-06-24 02:10:00|51.95|51.55|51.97|51.57|51.99|51.59|51.85|51.45|98
1750731300000|2025-06-24 02:15:00|51.98|51.58|51.91|51.51|52|51.6|51.84|51.44|66
1750731600000|2025-06-24 02:20:00|51.92|51.52|51.99|51.59|52.01|51.61|51.82|51.42|111
1750731900000|2025-06-24 02:25:00|52|51.6|51.83|51.43|52.01|51.61|51.75|51.35|114
1750732200000|2025-06-24 02:30:00|51.84|51.44|51.98|51.58|52|51.6|51.83|51.43|127
1750732500000|2025-06-24 02:35:00|51.99|51.59|52.09|51.69|52.29|51.89|51.86|51.46|143
1750732800000|2025-06-24 02:40:00|52.19|51.79|52.24|51.84|52.31|51.91|52.08|51.68|128
1750733100000|2025-06-24 02:45:00|52.25|51.85|52.26|51.86|52.31|51.91|52.13|51.73|118
1750733400000|2025-06-24 02:50:00|52.25|51.85|52.21|51.81|52.3|51.9|52.17|51.77|101
1750733700000|2025-06-24 02:55:00|52.2|51.8|52.22|51.82|52.23|51.83|52.12|51.72|102
1750734000000|2025-06-24 03:00:00|52.12|51.72|52.09|51.69|52.21|51.81|52|51.6|116
1750734300000|2025-06-24 03:05:00|52.1|51.7|52.14|51.74|52.2|51.8|52.03|51.63|107
1750734600000|2025-06-24 03:10:00|52.13|51.73|52.12|51.72|52.15|51.75|51.96|51.56|87
1750734900000|2025-06-24 03:15:00|51.98|51.58|52.21|51.81|52.23|51.83|51.98|51.58|95
1750735200000|2025-06-24 03:20:00|52.2|51.8|52.21|51.81|52.24|51.84|52.06|51.66|73
1750735500000|2025-06-24 03:25:00|52.2|51.8|52.19|51.79|52.24|51.84|52.16|51.76|82
1750735800000|2025-06-24 03:30:00|52.2|51.8|52.22|51.82|52.24|51.84|52.18|51.78|75
1750736100000|2025-06-24 03:35:00|52.21|51.81|52.24|51.84|52.24|51.84|52.18|51.78|96
1750736400000|2025-06-24 03:40:00|52.22|51.82|52.16|51.76|52.22|51.82|52.15|51.75|117
1750736700000|2025-06-24 03:45:00|52.17|51.77|52.15|51.75|52.17|51.77|52.02|51.62|108
1750737000000|2025-06-24 03:50:00|52.13|51.73|52.18|51.78|52.2|51.8|52.06|51.66|75
1750737300000|2025-06-24 03:55:00|52.17|51.77|52.16|51.76|52.22|51.82|52.15|51.75|121
1750737600000|2025-06-24 04:00:00|52.18|51.78|52.25|51.85|52.25|51.85|52.11|51.71|148
1750737900000|2025-06-24 04:05:00|52.16|51.76|52.21|51.81|52.24|51.84|52.16|51.76|49
1750738200000|2025-06-24 04:10:00|52.22|51.82|52.19|51.79|52.25|51.85|52.18|51.78|51
1750738500000|2025-06-24 04:15:00|52.18|51.78|52.22|51.82|52.23|51.83|52.12|51.72|92
1750738800000|2025-06-24 04:20:00|52.12|51.72|52.27|51.87|52.27|51.87|52.11|51.71|36
1750739100000|2025-06-24 04:25:00|52.16|51.76|52.3|51.9|52.32|51.92|52.16|51.76|24
1750739400000|2025-06-24 04:30:00|52.29|51.89|52.28|51.88|52.3|51.9|52.25|51.85|114
1750739700000|2025-06-24 04:35:00|52.27|51.87|52.24|51.84|52.28|51.88|52.22|51.82|55
1750740000000|2025-06-24 04:40:00|52.23|51.83|52.17|51.77|52.24|51.84|52.17|51.77|58
1750740300000|2025-06-24 04:45:00|52.18|51.78|52.2|51.8|52.21|51.81|52.15|51.75|104
1750740600000|2025-06-24 04:50:00|52.19|51.79|52.15|51.75|52.23|51.83|52.14|51.74|124
1750740900000|2025-06-24 04:55:00|52.14|51.74|52.15|51.75|52.19|51.79|52.14|51.74|110
1750741200000|2025-06-24 05:00:00|52.14|51.74|52.17|51.77|52.18|51.78|52.14|51.74|116
1750741500000|2025-06-24 05:05:00|52.18|51.78|52.2|51.8|52.21|51.81|52.17|51.77|117
1750741800000|2025-06-24 05:10:00|52.19|51.79|52.22|51.82|52.25|51.85|52.19|51.79|116
1750742100000|2025-06-24 05:15:00|52.23|51.83|52.2|51.8|52.36|51.96|52.2|51.8|135
1750742400000|2025-06-24 05:20:00|52.24|51.84|52.32|51.92|52.33|51.93|52.22|51.82|127
1750742700000|2025-06-24 05:25:00|52.31|51.91|52.26|51.86|52.34|51.94|52.16|51.76|108
1750743000000|2025-06-24 05:30:00|52.25|51.85|52.35|51.95|52.37|51.97|52.16|51.76|108
1750743300000|2025-06-24 05:35:00|52.36|51.96|52.41|52.01|52.42|52.02|52.32|51.92|33
1750743600000|2025-06-24 05:40:00|52.42|52.02|52.51|52.11|52.53|52.13|52.41|52.01|59
1750743900000|2025-06-24 05:45:00|52.52|52.12|52.54|52.14|52.54|52.14|52.47|52.07|101
1750744200000|2025-06-24 05:50:00|52.52|52.12|52.57|52.17|52.57|52.17|52.45|52.05|95
1750744500000|2025-06-24 05:55:00|52.56|52.16|52.68|52.28|52.69|52.29|52.56|52.16|102
1750744800000|2025-06-24 06:00:00|52.69|52.29|52.66|52.26|52.74|52.34|52.59|52.19|144
1750745100000|2025-06-24 06:05:00|52.67|52.27|52.62|52.22|52.67|52.27|52.49|52.09|145
1750745400000|2025-06-24 06:10:00|52.61|52.21|52.6|52.2|52.66|52.26|52.55|52.15|129
1750745700000|2025-06-24 06:15:00|52.59|52.19|52.64|52.24|52.66|52.26|52.59|52.19|133
1750746000000|2025-06-24 06:20:00|52.65|52.25|52.65|52.25|52.65|52.25|52.62|52.22|26
1750746300000|2025-06-24 06:25:00|52.63|52.23|52.64|52.24|52.67|52.27|52.62|52.22|68
1750746600000|2025-06-24 06:30:00|52.65|52.25|52.65|52.25|52.65|52.25|52.63|52.23|43
1750746900000|2025-06-24 06:35:00|52.66|52.26|52.74|52.34|52.8|52.4|52.66|52.26|24
1750747200000|2025-06-24 06:40:00|52.75|52.35|52.82|52.42|52.82|52.42|52.69|52.29|38
1750747500000|2025-06-24 06:45:00|52.84|52.44|52.94|52.54|52.95|52.55|52.76|52.36|42
1750747800000|2025-06-24 06:50:00|52.95|52.55|52.86|52.46|53.03|52.63|52.81|52.41|118
1750748100000|2025-06-24 06:55:00|52.94|52.54|52.84|52.44|52.94|52.54|52.84|52.44|118
1750748400000|2025-06-24 07:00:00|52.85|52.45|52.69|52.29|52.86|52.46|52.64|52.24|105
1750748700000|2025-06-24 07:05:00|52.67|52.27|52.65|52.25|52.68|52.28|52.63|52.23|95
1750749000000|2025-06-24 07:10:00|52.64|52.24|52.54|52.14|52.65|52.25|52.53|52.13|95
1750749300000|2025-06-24 07:15:00|52.55|52.15|52.59|52.19|52.61|52.21|52.46|52.06|80
1750749600000|2025-06-24 07:20:00|52.58|52.18|52.59|52.19|52.62|52.22|52.57|52.17|84
1750749900000|2025-06-24 07:25:00|52.58|52.18|52.51|52.11|52.6|52.2|52.51|52.11|107
1750750200000|2025-06-24 07:30:00|52.54|52.14|52.2|51.8|52.54|52.14|52.16|51.76|137
1750750500000|2025-06-24 07:35:00|52.22|51.82|52.17|51.77|52.26|51.86|52.11|51.71|127
1750750800000|2025-06-24 07:40:00|52.18|51.78|52.13|51.73|52.24|51.84|52.08|51.68|104
1750751100000|2025-06-24 07:45:00|52.16|51.76|52.09|51.69|52.17|51.77|52.07|51.67|116
1750751400000|2025-06-24 07:50:00|52.08|51.68|52.03|51.63|52.15|51.75|52|51.6|67
1750751700000|2025-06-24 07:55:00|52.06|51.66|51.84|51.44|52.06|51.66|51.79|51.39|75
1750752000000|2025-06-24 08:00:00|51.83|51.43|51.8|51.4|51.93|51.53|51.69|51.29|147
1750752300000|2025-06-24 08:05:00|51.81|51.41|51.88|51.48|51.91|51.51|51.76|51.36|116
1750752600000|2025-06-24 08:10:00|51.89|51.49|51.8|51.4|51.89|51.49|51.69|51.29|117
1750752900000|2025-06-24 08:15:00|51.77|51.37|51.63|51.23|51.8|51.4|51.56|51.16|122
1750753200000|2025-06-24 08:20:00|51.64|51.24|51.89|51.49|51.9|51.5|51.61|51.21|46
1750753500000|2025-06-24 08:25:00|51.9|51.5|51.84|51.44|51.93|51.53|51.75|51.35|99
1750753800000|2025-06-24 08:30:00|51.85|51.45|51.74|51.34|51.92|51.52|51.66|51.26|85
1750754100000|2025-06-24 08:35:00|51.75|51.35|51.87|51.47|51.89|51.49|51.7|51.3|78
1750754400000|2025-06-24 08:40:00|51.86|51.46|51.81|51.41|51.88|51.48|51.8|51.4|103
1750754700000|2025-06-24 08:45:00|51.8|51.4|51.76|51.36|51.82|51.42|51.75|51.35|104
1750755000000|2025-06-24 08:50:00|51.77|51.37|51.7|51.3|51.79|51.39|51.69|51.29|104
1750755300000|2025-06-24 08:55:00|51.69|51.29|51.7|51.3|51.71|51.31|51.6|51.2|117
1750755600000|2025-06-24 09:00:00|51.71|51.31|51.71|51.31|51.71|51.31|51.64|51.24|105
1750755900000|2025-06-24 09:05:00|51.69|51.29|51.7|51.3|51.74|51.34|51.67|51.27|34
1750756200000|2025-06-24 09:10:00|51.71|51.31|51.72|51.32|51.74|51.34|51.69|51.29|65
1750756500000|2025-06-24 09:15:00|51.73|51.33|51.76|51.36|51.76|51.36|51.71|51.31|90
1750756800000|2025-06-24 09:20:00|51.75|51.35|51.9|51.5|51.95|51.55|51.75|51.35|123
1750757100000|2025-06-24 09:25:00|51.91|51.51|52.16|51.76|52.23|51.83|51.89|51.49|68
1750757400000|2025-06-24 09:30:00|52.17|51.77|52.13|51.73|52.17|51.77|52.03|51.63|121
1750757700000|2025-06-24 09:35:00|52.12|51.72|52.04|51.64|52.15|51.75|51.94|51.54|133
1750758000000|2025-06-24 09:40:00|52.05|51.65|51.99|51.59|52.05|51.65|51.89|51.49|80
1750758300000|2025-06-24 09:45:00|52|51.6|52.02|51.62|52.04|51.64|51.99|51.59|78
1750758600000|2025-06-24 09:50:00|52.04|51.64|52.02|51.62|52.04|51.64|51.93|51.53|74
1750758900000|2025-06-24 09:55:00|52.01|51.61|51.93|51.53|52.01|51.61|51.91|51.51|88
1750759200000|2025-06-24 10:00:00|51.92|51.52|51.89|51.49|51.92|51.52|51.86|51.46|120
1750759500000|2025-06-24 10:05:00|51.9|51.5|51.92|51.52|51.94|51.54|51.89|51.49|113
1750759800000|2025-06-24 10:10:00|51.91|51.51|51.9|51.5|51.92|51.52|51.88|51.48|102
1750760100000|2025-06-24 10:15:00|51.89|51.49|51.94|51.54|51.94|51.54|51.88|51.48|91
1750760400000|2025-06-24 10:20:00|51.93|51.53|51.9|51.5|52.02|51.62|51.88|51.48|129
1750760700000|2025-06-24 10:25:00|51.89|51.49|52|51.6|52.01|51.61|51.88|51.48|107
1750761000000|2025-06-24 10:30:00|52.01|51.61|51.91|51.51|52.01|51.61|51.87|51.47|129
1750761300000|2025-06-24 10:35:00|51.9|51.5|51.92|51.52|51.94|51.54|51.88|51.48|55
1750761600000|2025-06-24 10:40:00|51.91|51.51|51.91|51.51|51.91|51.51|51.77|51.37|57
1750761900000|2025-06-24 10:45:00|51.9|51.5|51.99|51.59|52|51.6|51.9|51.5|63
1750762200000|2025-06-24 10:50:00|51.98|51.58|51.5|51.1|52.1|51.7|51.49|51.09|154
1750762500000|2025-06-24 10:55:00|51.58|51.18|51.73|51.33|51.74|51.34|51.25|50.85|103
1750762800000|2025-06-24 11:00:00|51.74|51.34|51.67|51.27|51.92|51.52|51.67|51.27|34
1750763100000|2025-06-24 11:05:00|51.75|51.35|51.71|51.31|51.76|51.36|51.69|51.29|129
1750763400000|2025-06-24 11:10:00|51.7|51.3|51.19|50.79|51.72|51.32|50.95|50.55|114
1750763700000|2025-06-24 11:15:00|51.2|50.8|51.36|50.96|51.41|51.01|51.16|50.76|36
1750764000000|2025-06-24 11:20:00|51.35|50.95|51.3|50.9|51.35|50.95|51.26|50.86|120
1750764300000|2025-06-24 11:25:00|51.31|50.91|51.43|51.03|51.43|51.03|51.16|50.76|124
1750764600000|2025-06-24 11:30:00|51.45|51.05|51.51|51.11|51.56|51.16|51.36|50.96|23
1750764900000|2025-06-24 11:35:00|51.52|51.12|51.52|51.12|51.65|51.25|51.45|51.05|81
1750765200000|2025-06-24 11:40:00|51.53|51.13|51.49|51.09|51.53|51.13|51.47|51.07|121
1750765500000|2025-06-24 11:45:00|51.48|51.08|51.52|51.12|51.54|51.14|51.44|51.04|119
1750765800000|2025-06-24 11:50:00|51.51|51.11|51.49|51.09|51.53|51.13|51.41|51.01|119
1750766100000|2025-06-24 11:55:00|51.5|51.1|51.48|51.08|51.5|51.1|51.37|50.97|114
1750766400000|2025-06-24 12:00:00|51.49|51.09|51.58|51.18|51.58|51.18|51.49|51.09|4
1750766700000|2025-06-24 12:05:00|51.53|51.13|51.48|51.08|51.54|51.14|51.47|51.07|79
1750767000000|2025-06-24 12:10:00|51.47|51.07|51.48|51.08|51.51|51.11|51.47|51.07|115
1750767300000|2025-06-24 12:15:00|51.5|51.1|51.38|50.98|51.53|51.13|51.38|50.98|117
1750767600000|2025-06-24 12:20:00|51.39|50.99|51.21|50.81|51.42|51.02|51.19|50.79|130
1750767900000|2025-06-24 12:25:00|51.19|50.79|51.31|50.91|51.33|50.93|51.18|50.78|119
1750768200000|2025-06-24 12:30:00|51.32|50.92|51.19|50.79|51.32|50.92|51.13|50.73|110
1750768500000|2025-06-24 12:35:00|51.2|50.8|51.24|50.84|51.28|50.88|51.19|50.79|100
1750768800000|2025-06-24 12:40:00|51.23|50.83|51.43|51.03|51.43|51.03|51.23|50.83|42
1750769100000|2025-06-24 12:45:00|51.42|51.02|51.41|51.01|51.52|51.12|51.39|50.99|46
1750769400000|2025-06-24 12:50:00|51.39|50.99|51.39|50.99|51.44|51.04|51.36|50.96|112
1750769700000|2025-06-24 12:55:00|51.36|50.96|51.4|51|51.45|51.05|51.32|50.92|111
1750770000000|2025-06-24 13:00:00|51.41|51.01|51.02|50.62|51.42|51.02|50.79|50.39|151
1750770300000|2025-06-24 13:05:00|51.01|50.61|51.03|50.63|51.08|50.68|50.68|50.28|132
1750770600000|2025-06-24 13:10:00|51.04|50.64|50.94|50.54|51.04|50.64|50.81|50.41|140
1750770900000|2025-06-24 13:15:00|50.93|50.53|50.92|50.52|51.09|50.69|50.84|50.44|148
1750771200000|2025-06-24 13:20:00|50.96|50.56|50.89|50.49|51.05|50.65|50.89|50.49|114
1750771500000|2025-06-24 13:25:00|50.91|50.51|50.69|50.29|50.91|50.51|50.22|49.82|189
1750771800000|2025-06-24 13:30:00|50.6|50.2|50.4|50|50.71|50.31|50.4|50|213
1750772100000|2025-06-24 13:35:00|50.41|50.01|50.84|50.44|50.9|50.5|50.38|49.98|231
1750772400000|2025-06-24 13:40:00|50.83|50.43|50.75|50.35|50.87|50.47|50.58|50.18|158
1750772700000|2025-06-24 13:45:00|50.67|50.27|50.42|50.02|50.86|50.46|50.21|49.81|158
1750773000000|2025-06-24 13:50:00|50.31|49.91|50.24|49.84|50.54|50.14|50.24|49.84|135
1750773300000|2025-06-24 13:55:00|50.23|49.83|50.42|50.02|50.51|50.11|50.22|49.82|147
1750773600000|2025-06-24 14:00:00|50.41|50.01|50.51|50.11|50.51|50.11|50.31|49.91|152
1750773900000|2025-06-24 14:05:00|50.5|50.1|50.54|50.14|50.58|50.18|50.35|49.95|178
1750774200000|2025-06-24 14:10:00|50.53|50.13|50.62|50.22|50.67|50.27|50.39|49.99|166
1750774500000|2025-06-24 14:15:00|50.67|50.27|50.78|50.38|50.78|50.38|50.5|50.1|148
1750774800000|2025-06-24 14:20:00|50.79|50.39|50.76|50.36|50.82|50.42|50.62|50.22|150
1750775100000|2025-06-24 14:25:00|50.77|50.37|50.72|50.32|50.77|50.37|50.65|50.25|128
1750775400000|2025-06-24 14:30:00|50.63|50.23|50.85|50.45|50.85|50.45|50.63|50.23|130
1750775700000|2025-06-24 14:35:00|50.84|50.44|50.81|50.41|50.85|50.45|50.71|50.31|103
1750776000000|2025-06-24 14:40:00|50.8|50.4|50.88|50.48|50.9|50.5|50.8|50.4|93
1750776300000|2025-06-24 14:45:00|50.89|50.49|50.77|50.37|50.89|50.49|50.74|50.34|132
1750776600000|2025-06-24 14:50:00|50.75|50.35|50.76|50.36|50.8|50.4|50.54|50.14|169
1750776900000|2025-06-24 14:55:00|50.77|50.37|50.72|50.32|50.8|50.4|50.55|50.15|130
1750777200000|2025-06-24 15:00:00|50.73|50.33|50.88|50.48|50.89|50.49|50.7|50.3|152
1750777500000|2025-06-24 15:05:00|50.89|50.49|50.84|50.44|50.9|50.5|50.76|50.36|148
1750777800000|2025-06-24 15:10:00|50.85|50.45|50.74|50.34|50.86|50.46|50.71|50.31|153
1750778100000|2025-06-24 15:15:00|50.75|50.35|50.53|50.13|50.79|50.39|50.45|50.05|133
1750778400000|2025-06-24 15:20:00|50.52|50.12|50.69|50.29|50.7|50.3|50.45|50.05|128
1750778700000|2025-06-24 15:25:00|50.7|50.3|50.64|50.24|50.7|50.3|50.56|50.16|72
1750779000000|2025-06-24 15:30:00|50.63|50.23|50.54|50.14|50.64|50.24|50.36|49.96|139
1750779300000|2025-06-24 15:35:00|50.55|50.15|50.48|50.08|50.55|50.15|50.35|49.95|168
1750779600000|2025-06-24 15:40:00|50.49|50.09|50.38|49.98|50.49|50.09|50.26|49.86|138
1750779900000|2025-06-24 15:45:00|50.39|49.99|50.46|50.06|50.47|50.07|50.26|49.86|141
1750780200000|2025-06-24 15:50:00|50.45|50.05|50.55|50.15|50.62|50.22|50.34|49.94|165
1750780500000|2025-06-24 15:55:00|50.54|50.14|50.52|50.12|50.57|50.17|50.39|49.99|145
1750780800000|2025-06-24 16:00:00|50.51|50.11|50.69|50.29|50.71|50.31|50.5|50.1|121
1750781100000|2025-06-24 16:05:00|50.68|50.28|50.53|50.13|50.69|50.29|50.43|50.03|172
1750781400000|2025-06-24 16:10:00|50.54|50.14|50.59|50.19|50.61|50.21|50.43|50.03|142
1750781700000|2025-06-24 16:15:00|50.58|50.18|50.67|50.27|50.71|50.31|50.52|50.12|182
1750782000000|2025-06-24 16:20:00|50.68|50.28|50.72|50.32|50.73|50.33|50.61|50.21|146
1750782300000|2025-06-24 16:25:00|50.73|50.33|50.73|50.33|50.8|50.4|50.66|50.26|148
1750782600000|2025-06-24 16:30:00|50.74|50.34|50.7|50.3|50.77|50.37|50.66|50.26|133
1750782900000|2025-06-24 16:35:00|50.69|50.29|50.75|50.35|50.8|50.4|50.69|50.29|99
1750783200000|2025-06-24 16:40:00|50.74|50.34|51.04|50.64|51.11|50.71|50.72|50.32|121
1750783500000|2025-06-24 16:45:00|51.05|50.65|51.03|50.63|51.1|50.7|51.01|50.61|33
1750783800000|2025-06-24 16:50:00|51.02|50.62|51.06|50.66|51.07|50.67|51.02|50.62|21
1750784100000|2025-06-24 16:55:00|51.07|50.67|51.4|51|51.4|51|51.07|50.67|96
1750784400000|2025-06-24 17:00:00|51.38|50.98|51.3|50.9|51.4|51|51.28|50.88|84
1750784700000|2025-06-24 17:05:00|51.31|50.91|51.11|50.71|51.31|50.91|51.08|50.68|115
1750785000000|2025-06-24 17:10:00|51.12|50.72|51|50.6|51.15|50.75|51|50.6|119
1750785300000|2025-06-24 17:15:00|51.02|50.62|51.17|50.77|51.32|50.92|50.99|50.59|77
1750785600000|2025-06-24 17:20:00|51.18|50.78|51|50.6|51.18|50.78|50.97|50.57|94
1750785900000|2025-06-24 17:25:00|51.01|50.61|50.98|50.58|51.22|50.82|50.97|50.57|70
1750786200000|2025-06-24 17:30:00|51|50.6|50.93|50.53|51.06|50.66|50.9|50.5|54
1750786500000|2025-06-24 17:35:00|50.94|50.54|50.95|50.55|50.95|50.55|50.88|50.48|119
1750786800000|2025-06-24 17:40:00|50.94|50.54|50.98|50.58|50.98|50.58|50.93|50.53|14
1750787100000|2025-06-24 17:45:00|50.99|50.59|51.16|50.76|51.16|50.76|50.95|50.55|49
1750787400000|2025-06-24 17:50:00|51.15|50.75|51.13|50.73|51.19|50.79|51.09|50.69|122
1750787700000|2025-06-24 17:55:00|51.12|50.72|51.09|50.69|51.16|50.76|51.08|50.68|79
1750788000000|2025-06-24 18:00:00|51.08|50.68|50.91|50.51|51.11|50.71|50.9|50.5|142
1750788300000|2025-06-24 18:05:00|50.9|50.5|50.93|50.53|50.93|50.53|50.86|50.46|92
1750788600000|2025-06-24 18:10:00|51.01|50.61|50.86|50.46|51.05|50.65|50.86|50.46|131
1750788900000|2025-06-24 18:15:00|50.87|50.47|50.76|50.36|50.87|50.47|50.69|50.29|118
1750789200000|2025-06-24 18:20:00|50.77|50.37|50.78|50.38|50.83|50.43|50.73|50.33|40
1750789500000|2025-06-24 18:25:00|50.77|50.37|50.83|50.43|50.85|50.45|50.74|50.34|33
1750789800000|2025-06-24 18:30:00|50.84|50.44|50.83|50.43|50.84|50.44|50.77|50.37|27
1750790100000|2025-06-24 18:35:00|50.82|50.42|50.9|50.5|50.96|50.56|50.82|50.42|115
1750790400000|2025-06-24 18:40:00|50.89|50.49|50.91|50.51|50.93|50.53|50.86|50.46|125
1750790700000|2025-06-24 18:45:00|50.92|50.52|50.91|50.51|51|50.6|50.87|50.47|140
1750791000000|2025-06-24 18:50:00|50.9|50.5|50.94|50.54|50.97|50.57|50.86|50.46|143
1750791300000|2025-06-24 18:55:00|50.93|50.53|50.92|50.52|50.95|50.55|50.9|50.5|128
1750791600000|2025-06-24 19:00:00|50.95|50.55|50.94|50.54|50.97|50.57|50.91|50.51|185
1750791900000|2025-06-24 19:05:00|50.93|50.53|50.88|50.48|50.98|50.58|50.84|50.44|185
1750792200000|2025-06-24 19:10:00|50.85|50.45|50.88|50.48|50.91|50.51|50.82|50.42|203
1750792500000|2025-06-24 19:15:00|50.87|50.47|50.89|50.49|50.91|50.51|50.83|50.43|194
1750792800000|2025-06-24 19:20:00|50.91|50.51|50.76|50.36|50.91|50.51|50.75|50.35|191
1750793100000|2025-06-24 19:25:00|50.75|50.35|50.75|50.35|50.77|50.37|50.73|50.33|182
1750793400000|2025-06-24 19:30:00|50.74|50.34|50.82|50.42|50.86|50.46|50.73|50.33|203
1750793700000|2025-06-24 19:35:00|50.81|50.41|50.65|50.25|50.83|50.43|50.63|50.23|163
1750794000000|2025-06-24 19:40:00|50.64|50.24|50.66|50.26|50.72|50.32|50.63|50.23|161
1750794300000|2025-06-24 19:45:00|50.65|50.25|50.43|50.03|50.7|50.3|50.43|50.03|112
1750794600000|2025-06-24 19:50:00|50.47|50.07|50.47|50.07|50.49|50.09|50.45|50.05|74
1750794900000|2025-06-24 19:55:00|50.48|50.08|50.51|50.11|50.51|50.11|50.47|50.07|132
1750795200000|2025-06-24 20:00:00|50.52|50.12|50.55|50.15|50.61|50.21|50.49|50.09|99
1750795500000|2025-06-24 20:05:00|50.56|50.16|50.57|50.17|50.62|50.22|50.55|50.15|86
1750795800000|2025-06-24 20:10:00|50.56|50.16|50.54|50.14|50.57|50.17|50.54|50.14|37
1750796100000|2025-06-24 20:15:00|50.55|50.15|50.57|50.17|50.57|50.17|50.53|50.13|38
1750796400000|2025-06-24 20:20:00|50.56|50.16|50.6|50.2|50.61|50.21|50.55|50.15|39
1750796700000|2025-06-24 20:25:00|50.61|50.21|50.54|50.14|50.62|50.22|50.52|50.12|101
1750797000000|2025-06-24 20:30:00|50.53|50.13|50.61|50.21|50.61|50.21|50.51|50.11|174
1750797300000|2025-06-24 20:35:00|50.62|50.22|50.69|50.29|50.72|50.32|50.61|50.21|151
1750797600000|2025-06-24 20:40:00|50.72|50.32|50.72|50.32|50.75|50.35|50.69|50.29|135
1750797900000|2025-06-24 20:45:00|50.73|50.33|50.79|50.39|50.79|50.39|50.71|50.31|91
1750798200000|2025-06-24 20:50:00|50.8|50.4|50.84|50.44|50.85|50.45|50.8|50.4|15
1750798500000|2025-06-24 20:55:00|50.85|50.45|50.85|50.45|50.85|50.45|50.84|50.44|13
1750798800000|2025-06-24 21:00:00|50.84|50.44|50.8|50.4|50.85|50.45|50.79|50.39|105
1750799100000|2025-06-24 21:05:00|50.81|50.41|50.81|50.41|50.94|50.54|50.75|50.35|155
1750799400000|2025-06-24 21:10:00|50.82|50.42|50.73|50.33|50.84|50.44|50.72|50.32|201
1750799700000|2025-06-24 21:15:00|50.74|50.34|50.78|50.38|50.82|50.42|50.72|50.32|193
1750800000000|2025-06-24 21:20:00|50.8|50.4|50.91|50.51|50.94|50.54|50.78|50.38|225
1750800300000|2025-06-24 21:25:00|50.89|50.49|50.91|50.51|50.94|50.54|50.89|50.49|201
1750800600000|2025-06-24 21:30:00|50.92|50.52|51.02|50.62|51.04|50.64|50.89|50.49|210
1750800900000|2025-06-24 21:35:00|51|50.6|50.9|50.5|51.01|50.61|50.89|50.49|169
1750801200000|2025-06-24 21:40:00|50.89|50.49|50.93|50.53|51.09|50.69|50.88|50.48|145
1750801500000|2025-06-24 21:45:00|50.92|50.52|50.97|50.57|51|50.6|50.92|50.52|125
1750801800000|2025-06-24 21:50:00|50.99|50.59|50.99|50.59|51|50.6|50.98|50.58|67
1750802100000|2025-06-24 21:55:00|51|50.6|51.04|50.64|51.07|50.67|50.98|50.58|135
1750802400000|2025-06-24 22:00:00|51.03|50.63|51|50.6|51.07|50.67|50.99|50.59|147
1750802700000|2025-06-24 22:05:00|51.01|50.61|51.11|50.71|51.14|50.74|50.99|50.59|155
1750803000000|2025-06-24 22:10:00|51.12|50.72|51.12|50.72|51.15|50.75|51.09|50.69|128
1750803300000|2025-06-24 22:15:00|51.1|50.7|51.17|50.77|51.23|50.83|51.09|50.69|204
1750803600000|2025-06-24 22:20:00|51.18|50.78|51|50.6|51.18|50.78|50.99|50.59|151
1750803900000|2025-06-24 22:25:00|51.04|50.64|50.97|50.57|51.06|50.66|50.93|50.53|142
1750804200000|2025-06-24 22:30:00|50.98|50.58|51|50.6|51.01|50.61|50.93|50.53|122
1750804500000|2025-06-24 22:35:00|50.97|50.57|50.95|50.55|51.05|50.65|50.86|50.46|182
1750804800000|2025-06-24 22:40:00|50.94|50.54|51.03|50.63|51.05|50.65|50.92|50.52|212
1750805100000|2025-06-24 22:45:00|51.01|50.61|50.99|50.59|51.05|50.65|50.96|50.56|197
1750805400000|2025-06-24 22:50:00|50.98|50.58|50.98|50.58|51.02|50.62|50.96|50.56|199
1750805700000|2025-06-24 22:55:00|51.01|50.61|51.01|50.61|51.03|50.63|50.97|50.57|211
1750806000000|2025-06-24 23:00:00|51.02|50.62|51.01|50.61|51.03|50.63|50.98|50.58|204
1750806300000|2025-06-24 23:05:00|51|50.6|51.05|50.65|51.09|50.69|50.97|50.57|197
1750806600000|2025-06-24 23:10:00|51.04|50.64|50.97|50.57|51.08|50.68|50.96|50.56|203
1750806900000|2025-06-24 23:15:00|50.95|50.55|50.96|50.56|50.98|50.58|50.94|50.54|149
1750807200000|2025-06-24 23:20:00|50.97|50.57|50.97|50.57|51.07|50.67|50.95|50.55|160
1750807500000|2025-06-24 23:25:00|50.98|50.58|50.99|50.59|51.03|50.63|50.96|50.56|210
1750807800000|2025-06-24 23:30:00|50.98|50.58|50.99|50.59|51.02|50.62|50.97|50.57|208
1750808100000|2025-06-24 23:35:00|51|50.6|50.99|50.59|51.03|50.63|50.97|50.57|169
1750808400000|2025-06-24 23:40:00|50.98|50.58|51.02|50.62|51.12|50.72|50.98|50.58|166
1750808700000|2025-06-24 23:45:00|51.03|50.63|51|50.6|51.04|50.64|50.84|50.44|23
1750809000000|2025-06-24 23:50:00|51.01|50.61|51.05|50.65|51.09|50.69|51|50.6|56
1750809300000|2025-06-24 23:55:00|51.07|50.67|51.15|50.75|51.16|50.76|51.05|50.65|55
1750809600000|2025-06-25 00:00:00|51.14|50.74|51.1|50.7|51.21|50.81|51.09|50.69|134
1750809900000|2025-06-25 00:05:00|51.11|50.71|51.13|50.73|51.18|50.78|51.11|50.71|15
1750810200000|2025-06-25 00:10:00|51.14|50.74|51.22|50.82|51.24|50.84|51.07|50.67|118
1750810500000|2025-06-25 00:15:00|51.21|50.81|51.14|50.74|51.25|50.85|51.1|50.7|136
1750810800000|2025-06-25 00:20:00|51.13|50.73|51.21|50.81|51.25|50.85|51.11|50.71|128
1750811100000|2025-06-25 00:25:00|51.2|50.8|51.22|50.82|51.28|50.88|51.2|50.8|134
1750811400000|2025-06-25 00:30:00|51.21|50.81|51.07|50.67|51.29|50.89|51.06|50.66|144
1750811700000|2025-06-25 00:35:00|51.09|50.69|50.85|50.45|51.09|50.69|50.82|50.42|125
1750812000000|2025-06-25 00:40:00|50.84|50.44|50.88|50.48|50.93|50.53|50.84|50.44|113
1750812300000|2025-06-25 00:45:00|50.87|50.47|50.92|50.52|50.98|50.58|50.87|50.47|124
1750812600000|2025-06-25 00:50:00|50.91|50.51|51.03|50.63|51.07|50.67|50.88|50.48|136
1750812900000|2025-06-25 00:55:00|51.02|50.62|51.13|50.73|51.21|50.81|51.01|50.61|145
1750813200000|2025-06-25 01:00:00|51.17|50.77|51.19|50.79|51.21|50.81|51.11|50.71|118
1750813500000|2025-06-25 01:05:00|51.18|50.78|51.11|50.71|51.21|50.81|51.1|50.7|98
1750813800000|2025-06-25 01:10:00|51.14|50.74|51.08|50.68|51.15|50.75|51.07|50.67|96
1750814100000|2025-06-25 01:15:00|51.12|50.72|51.04|50.64|51.22|50.82|51.02|50.62|115
1750814400000|2025-06-25 01:20:00|51.03|50.63|51.11|50.71|51.15|50.75|51.02|50.62|108
1750814700000|2025-06-25 01:25:00|51.14|50.74|51.25|50.85|51.27|50.87|51.11|50.71|107
1750815000000|2025-06-25 01:30:00|51.24|50.84|51.13|50.73|51.27|50.87|51.03|50.63|115
1750815300000|2025-06-25 01:35:00|51.12|50.72|51.21|50.81|51.27|50.87|51.12|50.72|118
1750815600000|2025-06-25 01:40:00|51.25|50.85|51.35|50.95|51.35|50.95|51.21|50.81|115
1750815900000|2025-06-25 01:45:00|51.34|50.94|51.3|50.9|51.35|50.95|51.28|50.88|48
1750816200000|2025-06-25 01:50:00|51.29|50.89|51.3|50.9|51.31|50.91|51.29|50.89|96
1750816500000|2025-06-25 01:55:00|51.29|50.89|51.29|50.89|51.3|50.9|51.29|50.89|101
1750816800000|2025-06-25 02:00:00|51.3|50.9|51.3|50.9|51.35|50.95|51.29|50.89|79
1750817100000|2025-06-25 02:05:00|51.35|50.95|51.35|50.95|51.35|50.95|51.3|50.9|29
1750817400000|2025-06-25 02:10:00|51.36|50.96|51.36|50.96|51.4|51|51.34|50.94|51
1750817700000|2025-06-25 02:15:00|51.35|50.95|51.38|50.98|51.39|50.99|51.35|50.95|35
1750818000000|2025-06-25 02:20:00|51.37|50.97|51.38|50.98|51.38|50.98|51.34|50.94|54
1750818300000|2025-06-25 02:25:00|51.39|50.99|51.47|51.07|51.64|51.24|51.35|50.95|127
1750818600000|2025-06-25 02:30:00|51.44|51.04|51.63|51.23|51.65|51.25|51.44|51.04|185
1750818900000|2025-06-25 02:35:00|51.62|51.22|51.73|51.33|51.74|51.34|51.61|51.21|216
1750819200000|2025-06-25 02:40:00|51.71|51.31|51.8|51.4|51.83|51.43|51.71|51.31|193
1750819500000|2025-06-25 02:45:00|51.81|51.41|52.11|51.71|52.26|51.86|51.79|51.39|204
1750819800000|2025-06-25 02:50:00|52.09|51.69|51.9|51.5|52.12|51.72|51.9|51.5|207
1750820100000|2025-06-25 02:55:00|51.91|51.51|51.92|51.52|51.97|51.57|51.78|51.38|207
1750820400000|2025-06-25 03:00:00|51.9|51.5|51.98|51.58|52.01|51.61|51.88|51.48|166
1750820700000|2025-06-25 03:05:00|52|51.6|52.14|51.74|52.24|51.84|51.97|51.57|148
1750821000000|2025-06-25 03:10:00|52.17|51.77|52.12|51.72|52.28|51.88|51.93|51.53|138
1750821300000|2025-06-25 03:15:00|52.11|51.71|52.28|51.88|52.28|51.88|51.92|51.52|185
1750821600000|2025-06-25 03:20:00|52.27|51.87|52.17|51.77|52.36|51.96|52.17|51.77|142
1750821900000|2025-06-25 03:25:00|52.18|51.78|52.15|51.75|52.3|51.9|52.09|51.69|132
1750822200000|2025-06-25 03:30:00|52.16|51.76|52.31|51.91|52.32|51.92|52.09|51.69|105
1750822500000|2025-06-25 03:35:00|52.32|51.92|52.75|52.35|52.77|52.37|52.32|51.92|121
1750822800000|2025-06-25 03:40:00|52.73|52.33|52.51|52.11|52.74|52.34|52.51|52.11|152
1750823100000|2025-06-25 03:45:00|52.56|52.16|52.45|52.05|52.65|52.25|52.44|52.04|147
1750823400000|2025-06-25 03:50:00|52.44|52.04|52.19|51.79|52.48|52.08|52.13|51.73|153
1750823700000|2025-06-25 03:55:00|52.26|51.86|52.07|51.67|52.28|51.88|52.01|51.61|133
1750824000000|2025-06-25 04:00:00|52.06|51.66|51.83|51.43|52.12|51.72|51.83|51.43|147
1750824300000|2025-06-25 04:05:00|51.82|51.42|51.73|51.33|51.84|51.44|51.69|51.29|141
1750824600000|2025-06-25 04:10:00|51.72|51.32|51.68|51.28|51.82|51.42|51.66|51.26|145
1750824900000|2025-06-25 04:15:00|51.67|51.27|51.64|51.24|51.75|51.35|51.59|51.19|138
1750825200000|2025-06-25 04:20:00|51.63|51.23|51.77|51.37|51.77|51.37|51.59|51.19|152
1750825500000|2025-06-25 04:25:00|51.78|51.38|51.79|51.39|51.83|51.43|51.75|51.35|222
1750825800000|2025-06-25 04:30:00|51.81|51.41|51.66|51.26|51.83|51.43|51.65|51.25|200
1750826100000|2025-06-25 04:35:00|51.65|51.25|51.54|51.14|51.72|51.32|51.46|51.06|148
1750826400000|2025-06-25 04:40:00|51.55|51.15|51.48|51.08|51.55|51.15|51.46|51.06|146
1750826700000|2025-06-25 04:45:00|51.49|51.09|51.59|51.19|51.6|51.2|51.41|51.01|186
1750827000000|2025-06-25 04:50:00|51.6|51.2|51.63|51.23|51.67|51.27|51.54|51.14|113
1750827300000|2025-06-25 04:55:00|51.64|51.24|51.66|51.26|51.67|51.27|51.59|51.19|106
1750827600000|2025-06-25 05:00:00|51.67|51.27|51.59|51.19|51.67|51.27|51.56|51.16|105
1750827900000|2025-06-25 05:05:00|51.6|51.2|51.47|51.07|51.62|51.22|51.47|51.07|121
1750828200000|2025-06-25 05:10:00|51.48|51.08|51.51|51.11|51.54|51.14|51.45|51.05|147
1750828500000|2025-06-25 05:15:00|51.44|51.04|51.35|50.95|51.49|51.09|51.27|50.87|172
1750828800000|2025-06-25 05:20:00|51.31|50.91|51.31|50.91|51.36|50.96|51.27|50.87|136
1750829100000|2025-06-25 05:25:00|51.32|50.92|51.37|50.97|51.38|50.98|51.3|50.9|72
1750829400000|2025-06-25 05:30:00|51.38|50.98|51.37|50.97|51.38|50.98|51.33|50.93|61
1750829700000|2025-06-25 05:35:00|51.36|50.96|51.43|51.03|51.86|51.46|51.28|50.88|120
1750830000000|2025-06-25 05:40:00|51.42|51.02|51.4|51|51.45|51.05|51.38|50.98|147
1750830300000|2025-06-25 05:45:00|51.39|50.99|51.47|51.07|51.51|51.11|51.37|50.97|133
1750830600000|2025-06-25 05:50:00|51.46|51.06|51.49|51.09|51.53|51.13|51.42|51.02|139
1750830900000|2025-06-25 05:55:00|51.48|51.08|51.61|51.21|51.63|51.23|51.48|51.08|142
1750831200000|2025-06-25 06:00:00|51.6|51.2|51.51|51.11|51.63|51.23|51.5|51.1|124
1750831500000|2025-06-25 06:05:00|51.5|51.1|51.48|51.08|51.54|51.14|51.48|51.08|117
1750831800000|2025-06-25 06:10:00|51.47|51.07|51.37|50.97|51.52|51.12|51.36|50.96|113
1750832100000|2025-06-25 06:15:00|51.36|50.96|51.39|50.99|51.39|50.99|51.36|50.96|96
1750832400000|2025-06-25 06:20:00|51.38|50.98|51.38|50.98|51.41|51.01|51.36|50.96|84
1750832700000|2025-06-25 06:25:00|51.37|50.97|51.59|51.19|51.62|51.22|51.37|50.97|99
1750833000000|2025-06-25 06:30:00|51.57|51.17|51.59|51.19|51.63|51.23|51.56|51.16|124
1750833300000|2025-06-25 06:35:00|51.62|51.22|51.75|51.35|51.75|51.35|51.57|51.17|138
1750833600000|2025-06-25 06:40:00|51.79|51.39|51.83|51.43|51.87|51.47|51.56|51.16|132
1750833900000|2025-06-25 06:45:00|51.82|51.42|51.78|51.38|51.87|51.47|51.76|51.36|115
1750834200000|2025-06-25 06:50:00|51.77|51.37|51.75|51.35|51.83|51.43|51.73|51.33|110
1750834500000|2025-06-25 06:55:00|51.79|51.39|51.8|51.4|51.83|51.43|51.75|51.35|110
1750834800000|2025-06-25 07:00:00|51.79|51.39|51.75|51.35|51.83|51.43|51.67|51.27|118
1750835100000|2025-06-25 07:05:00|51.74|51.34|51.67|51.27|51.74|51.34|51.63|51.23|112
1750835400000|2025-06-25 07:10:00|51.68|51.28|51.67|51.27|51.7|51.3|51.63|51.23|120
1750835700000|2025-06-25 07:15:00|51.66|51.26|51.64|51.24|51.7|51.3|51.64|51.24|111
1750836000000|2025-06-25 07:20:00|51.69|51.29|51.73|51.33|51.73|51.33|51.64|51.24|125
1750836300000|2025-06-25 07:25:00|51.72|51.32|51.81|51.41|51.87|51.47|51.71|51.31|116
1750836600000|2025-06-25 07:30:00|51.87|51.47|51.76|51.36|51.87|51.47|51.72|51.32|130
1750836900000|2025-06-25 07:35:00|51.75|51.35|51.72|51.32|51.83|51.43|51.72|51.32|123
1750837200000|2025-06-25 07:40:00|51.78|51.38|51.73|51.33|51.79|51.39|51.64|51.24|134
1750837500000|2025-06-25 07:45:00|51.79|51.39|51.77|51.37|51.87|51.47|51.73|51.33|116
1750837800000|2025-06-25 07:50:00|51.76|51.36|51.58|51.18|51.79|51.39|51.56|51.16|121
1750838100000|2025-06-25 07:55:00|51.62|51.22|51.59|51.19|51.65|51.25|51.46|51.06|130
1750838400000|2025-06-25 08:00:00|51.62|51.22|51.52|51.12|51.62|51.22|51.45|51.05|130
1750838700000|2025-06-25 08:05:00|51.51|51.11|51.46|51.06|51.52|51.12|51.42|51.02|143
1750839000000|2025-06-25 08:10:00|51.47|51.07|51.5|51.1|51.5|51.1|51.37|50.97|85
1750839300000|2025-06-25 08:15:00|51.54|51.14|51.47|51.07|51.54|51.14|51.47|51.07|15
1750839600000|2025-06-25 08:20:00|51.48|51.08|51.17|50.77|51.48|51.08|51.16|50.76|112
1750839900000|2025-06-25 08:25:00|51.15|50.75|51.19|50.79|51.2|50.8|51.15|50.75|119
1750840200000|2025-06-25 08:30:00|51.18|50.78|51.11|50.71|51.19|50.79|51.1|50.7|97
1750840500000|2025-06-25 08:35:00|51.1|50.7|51.11|50.71|51.12|50.72|51.1|50.7|120
1750840800000|2025-06-25 08:40:00|51.1|50.7|51.11|50.71|51.12|50.72|51.1|50.7|107
1750841100000|2025-06-25 08:45:00|51.12|50.72|51.11|50.71|51.12|50.72|51.1|50.7|120
1750841400000|2025-06-25 08:50:00|51.1|50.7|51.11|50.71|51.12|50.72|51.1|50.7|113
1750841700000|2025-06-25 08:55:00|51.1|50.7|51.13|50.73|51.15|50.75|51.1|50.7|124
1750842000000|2025-06-25 09:00:00|51.12|50.72|51.13|50.73|51.14|50.74|51.11|50.71|110
1750842300000|2025-06-25 09:05:00|51.12|50.72|51.17|50.77|51.24|50.84|51.12|50.72|128
1750842600000|2025-06-25 09:10:00|51.18|50.78|51.2|50.8|51.2|50.8|51.13|50.73|129
1750842900000|2025-06-25 09:15:00|51.16|50.76|51.23|50.83|51.3|50.9|51.16|50.76|117
1750843200000|2025-06-25 09:20:00|51.24|50.84|51.26|50.86|51.28|50.88|51.21|50.81|70
1750843500000|2025-06-25 09:25:00|51.27|50.87|51.26|50.86|51.29|50.89|51.25|50.85|25
1750843800000|2025-06-25 09:30:00|51.27|50.87|51.25|50.85|51.27|50.87|51.25|50.85|23
1750844100000|2025-06-25 09:35:00|51.24|50.84|51.01|50.61|51.28|50.88|51.01|50.61|76
1750844400000|2025-06-25 09:40:00|50.97|50.57|50.56|50.16|50.97|50.57|50.55|50.15|37
1750844700000|2025-06-25 09:45:00|50.62|50.22|50.73|50.33|50.78|50.38|50.6|50.2|82
1750845000000|2025-06-25 09:50:00|50.72|50.32|50.68|50.28|50.74|50.34|50.65|50.25|60
1750845300000|2025-06-25 09:55:00|50.65|50.25|50.69|50.29|50.7|50.3|50.64|50.24|139
1750845600000|2025-06-25 10:00:00|50.68|50.28|51.02|50.62|51.16|50.76|50.68|50.28|182
1750845900000|2025-06-25 10:05:00|51.03|50.63|50.87|50.47|51.04|50.64|50.85|50.45|116
1750846200000|2025-06-25 10:10:00|50.86|50.46|50.85|50.45|50.97|50.57|50.75|50.35|195
1750846500000|2025-06-25 10:15:00|50.84|50.44|50.91|50.51|50.92|50.52|50.75|50.35|179
1750846800000|2025-06-25 10:20:00|50.92|50.52|50.92|50.52|51.03|50.63|50.9|50.5|172
1750847100000|2025-06-25 10:25:00|50.91|50.51|50.99|50.59|51.04|50.64|50.9|50.5|154
1750847400000|2025-06-25 10:30:00|51|50.6|50.99|50.59|51.01|50.61|50.89|50.49|134
1750847700000|2025-06-25 10:35:00|50.98|50.58|50.94|50.54|50.99|50.59|50.9|50.5|130
1750848000000|2025-06-25 10:40:00|50.93|50.53|50.99|50.59|51.01|50.61|50.9|50.5|142
1750848300000|2025-06-25 10:45:00|51|50.6|51.02|50.62|51.13|50.73|50.97|50.57|143
1750848600000|2025-06-25 10:50:00|51.01|50.61|51.12|50.72|51.17|50.77|50.99|50.59|184
1750848900000|2025-06-25 10:55:00|51.11|50.71|51.27|50.87|51.33|50.93|50.97|50.57|193
1750849200000|2025-06-25 11:00:00|51.28|50.88|51.15|50.75|51.31|50.91|51.06|50.66|87
1750849500000|2025-06-25 11:05:00|51.16|50.76|51.35|50.95|51.36|50.96|51.14|50.74|84
1750849800000|2025-06-25 11:10:00|51.3|50.9|51.18|50.78|51.35|50.95|51.16|50.76|60
1750850100000|2025-06-25 11:15:00|51.17|50.77|51.02|50.62|51.18|50.78|51.02|50.62|26
1750850400000|2025-06-25 11:20:00|51.03|50.63|51.35|50.95|51.76|51.36|50.99|50.59|39
1750850700000|2025-06-25 11:25:00|51.36|50.96|51.38|50.98|51.38|50.98|51.35|50.95|5
1750851000000|2025-06-25 11:30:00|51.64|51.24|51.38|50.98|51.64|51.24|51.36|50.96|3
1750851300000|2025-06-25 11:35:00|51.25|50.85|51.41|51.01|51.56|51.16|51.2|50.8|163
1750851600000|2025-06-25 11:40:00|51.35|50.95|51.37|50.97|51.44|51.04|51.32|50.92|45
1750851900000|2025-06-25 11:45:00|51.33|50.93|51.41|51.01|51.43|51.03|51.32|50.92|12
1750852200000|2025-06-25 11:50:00|51.44|51.04|51.47|51.07|51.5|51.1|51.44|51.04|62
1750852500000|2025-06-25 11:55:00|51.46|51.06|51.52|51.12|51.55|51.15|51.41|51.01|207
1750852800000|2025-06-25 12:00:00|51.51|51.11|51.33|50.93|51.52|51.12|51.3|50.9|210
1750853100000|2025-06-25 12:05:00|51.32|50.92|51.44|51.04|51.46|51.06|51.23|50.83|209
1750853400000|2025-06-25 12:10:00|51.43|51.03|51.26|50.86|51.45|51.05|51.24|50.84|201
1750853700000|2025-06-25 12:15:00|51.27|50.87|51.2|50.8|51.27|50.87|51.15|50.75|182
1750854000000|2025-06-25 12:20:00|51.21|50.81|51.29|50.89|51.32|50.92|51.18|50.78|158
1750854300000|2025-06-25 12:25:00|51.3|50.9|51.27|50.87|51.32|50.92|51.24|50.84|177
1750854600000|2025-06-25 12:30:00|51.26|50.86|51.32|50.92|51.41|51.01|51.26|50.86|175
1750854900000|2025-06-25 12:35:00|51.33|50.93|51.37|50.97|51.4|51|51.31|50.91|191
1750855200000|2025-06-25 12:40:00|51.38|50.98|51.34|50.94|51.4|51|51.32|50.92|147
1750855500000|2025-06-25 12:45:00|51.35|50.95|51.26|50.86|51.37|50.97|51.24|50.84|176
1750855800000|2025-06-25 12:50:00|51.27|50.87|51.28|50.88|51.29|50.89|51.22|50.82|183
1750856100000|2025-06-25 12:55:00|51.27|50.87|51.35|50.95|51.38|50.98|51.26|50.86|182
1750856400000|2025-06-25 13:00:00|51.32|50.92|51.37|50.97|51.4|51|51.32|50.92|176
1750856700000|2025-06-25 13:05:00|51.36|50.96|51.39|50.99|51.4|51|51.33|50.93|180
1750857000000|2025-06-25 13:10:00|51.4|51|51.45|51.05|51.49|51.09|51.38|50.98|193
1750857300000|2025-06-25 13:15:00|51.46|51.06|51.6|51.2|51.63|51.23|51.43|51.03|204
1750857600000|2025-06-25 13:20:00|51.61|51.21|51.67|51.27|51.68|51.28|51.47|51.07|230
1750857900000|2025-06-25 13:25:00|51.68|51.28|51.67|51.27|51.68|51.28|51.62|51.22|218
1750858200000|2025-06-25 13:30:00|51.66|51.26|51.5|51.1|51.67|51.27|51.47|51.07|219
1750858500000|2025-06-25 13:35:00|51.51|51.11|51.15|50.75|51.51|51.11|51.15|50.75|212
1750858800000|2025-06-25 13:40:00|51.13|50.73|51.44|51.04|51.47|51.07|51.13|50.73|139
1750859100000|2025-06-25 13:45:00|51.41|51.01|51.54|51.14|51.62|51.22|51.41|51.01|46
1750859400000|2025-06-25 13:50:00|51.58|51.18|51.52|51.12|51.64|51.24|51.39|50.99|99
1750859700000|2025-06-25 13:55:00|51.49|51.09|51.81|51.41|51.81|51.41|51.46|51.06|147
1750860000000|2025-06-25 14:00:00|51.79|51.39|51.75|51.35|51.87|51.47|51.65|51.25|138
1750860300000|2025-06-25 14:05:00|51.76|51.36|51.73|51.33|51.78|51.38|51.68|51.28|115
1750860600000|2025-06-25 14:10:00|51.74|51.34|51.55|51.15|51.77|51.37|51.53|51.13|180
1750860900000|2025-06-25 14:15:00|51.56|51.16|50.88|50.48|51.56|51.16|50.88|50.48|91
1750861200000|2025-06-25 14:20:00|50.89|50.49|51.16|50.76|51.16|50.76|50.69|50.29|244
1750861500000|2025-06-25 14:25:00|51.17|50.77|51.15|50.75|51.23|50.83|51.07|50.67|78
1750861800000|2025-06-25 14:30:00|51.12|50.72|51.05|50.65|51.13|50.73|50.96|50.56|195
1750862100000|2025-06-25 14:35:00|51.06|50.66|51.13|50.73|51.2|50.8|51.03|50.63|208
1750862400000|2025-06-25 14:40:00|51.14|50.74|51.1|50.7|51.19|50.79|51.1|50.7|180
1750862700000|2025-06-25 14:45:00|51.16|50.76|51.4|51|51.42|51.02|51.08|50.68|174
1750863000000|2025-06-25 14:50:00|51.39|50.99|51.34|50.94|51.45|51.05|51.29|50.89|195
1750863300000|2025-06-25 14:55:00|51.33|50.93|51.32|50.92|51.36|50.96|51.25|50.85|158
1750863600000|2025-06-25 15:00:00|51.33|50.93|51.04|50.64|51.35|50.95|51.04|50.64|138
1750863900000|2025-06-25 15:05:00|51.05|50.65|51.03|50.63|51.06|50.66|51.03|50.63|27
1750864200000|2025-06-25 15:10:00|51.02|50.62|50.95|50.55|51.1|50.7|50.92|50.52|91
1750864500000|2025-06-25 15:15:00|50.96|50.56|50.71|50.31|51|50.6|50.7|50.3|173
1750864800000|2025-06-25 15:20:00|50.72|50.32|50.76|50.36|50.84|50.44|50.65|50.25|132
1750865100000|2025-06-25 15:25:00|50.79|50.39|50.8|50.4|50.82|50.42|50.68|50.28|237
1750865400000|2025-06-25 15:30:00|50.81|50.41|50.62|50.22|50.83|50.43|50.62|50.22|151
1750865700000|2025-06-25 15:35:00|50.63|50.23|50.63|50.23|50.8|50.4|50.62|50.22|142
1750866000000|2025-06-25 15:40:00|50.64|50.24|50.66|50.26|50.67|50.27|50.63|50.23|81
1750866300000|2025-06-25 15:45:00|50.65|50.25|50.66|50.26|50.72|50.32|50.6|50.2|151
1750866600000|2025-06-25 15:50:00|50.67|50.27|50.7|50.3|50.73|50.33|50.63|50.23|183
1750866900000|2025-06-25 15:55:00|50.69|50.29|50.6|50.2|50.7|50.3|50.59|50.19|115
1750867200000|2025-06-25 16:00:00|50.61|50.21|50.63|50.23|50.66|50.26|50.59|50.19|124
1750867500000|2025-06-25 16:05:00|50.64|50.24|50.64|50.24|50.69|50.29|50.62|50.22|58
1750867800000|2025-06-25 16:10:00|50.63|50.23|50.79|50.39|50.82|50.42|50.61|50.21|88
1750868100000|2025-06-25 16:15:00|50.8|50.4|50.86|50.46|50.88|50.48|50.78|50.38|165
1750868400000|2025-06-25 16:20:00|50.85|50.45|50.74|50.34|50.86|50.46|50.73|50.33|163
1750868700000|2025-06-25 16:25:00|50.73|50.33|50.71|50.31|50.84|50.44|50.69|50.29|153
1750869000000|2025-06-25 16:30:00|50.7|50.3|50.57|50.17|50.76|50.36|50.57|50.17|147
1750869300000|2025-06-25 16:35:00|50.55|50.15|50.53|50.13|50.58|50.18|50.51|50.11|26
1750869600000|2025-06-25 16:40:00|50.54|50.14|50.56|50.16|50.59|50.19|50.53|50.13|49
1750869900000|2025-06-25 16:45:00|50.5|50.1|50.37|49.97|50.5|50.1|50.35|49.95|70
1750870200000|2025-06-25 16:50:00|50.38|49.98|50.4|50|50.43|50.03|50.37|49.97|36
1750870500000|2025-06-25 16:55:00|50.37|49.97|50.39|49.99|50.45|50.05|50.37|49.97|72
1750870800000|2025-06-25 17:00:00|50.4|50|50.62|50.22|50.67|50.27|50.38|49.98|96
1750871100000|2025-06-25 17:05:00|50.63|50.23|50.6|50.2|50.73|50.33|50.58|50.18|80
1750871400000|2025-06-25 17:10:00|50.61|50.21|50.78|50.38|50.8|50.4|50.6|50.2|86
1750871700000|2025-06-25 17:15:00|50.76|50.36|50.93|50.53|50.96|50.56|50.73|50.33|66
1750872000000|2025-06-25 17:20:00|50.94|50.54|51.09|50.69|51.1|50.7|50.94|50.54|86
1750872300000|2025-06-25 17:25:00|51.06|50.66|50.97|50.57|51.09|50.69|50.96|50.56|75
1750872600000|2025-06-25 17:30:00|50.96|50.56|50.91|50.51|50.97|50.57|50.83|50.43|68
1750872900000|2025-06-25 17:35:00|50.86|50.46|50.93|50.53|50.98|50.58|50.86|50.46|86
1750873200000|2025-06-25 17:40:00|50.92|50.52|50.74|50.34|50.95|50.55|50.7|50.3|186
1750873500000|2025-06-25 17:45:00|50.75|50.35|50.74|50.34|50.75|50.35|50.66|50.26|71
1750873800000|2025-06-25 17:50:00|50.75|50.35|50.89|50.49|50.96|50.56|50.71|50.31|86
1750874100000|2025-06-25 17:55:00|50.9|50.5|50.88|50.48|50.99|50.59|50.84|50.44|34
1750874400000|2025-06-25 18:00:00|50.85|50.45|50.8|50.4|50.93|50.53|50.68|50.28|99
1750874700000|2025-06-25 18:05:00|50.81|50.41|50.72|50.32|50.84|50.44|50.6|50.2|146
1750875000000|2025-06-25 18:10:00|50.71|50.31|50.76|50.36|50.79|50.39|50.67|50.27|176
1750875300000|2025-06-25 18:15:00|50.77|50.37|50.77|50.37|50.8|50.4|50.74|50.34|191
1750875600000|2025-06-25 18:20:00|50.76|50.36|50.62|50.22|50.79|50.39|50.53|50.13|145
1750875900000|2025-06-25 18:25:00|50.63|50.23|50.58|50.18|50.63|50.23|50.54|50.14|95
1750876200000|2025-06-25 18:30:00|50.54|50.14|50.57|50.17|50.59|50.19|50.48|50.08|166
1750876500000|2025-06-25 18:35:00|50.55|50.15|50.52|50.12|50.57|50.17|50.46|50.06|183
1750876800000|2025-06-25 18:40:00|50.53|50.13|50.55|50.15|50.64|50.24|50.41|50.01|182
1750877100000|2025-06-25 18:45:00|50.54|50.14|50.47|50.07|50.57|50.17|50.44|50.04|194
1750877400000|2025-06-25 18:50:00|50.48|50.08|50.46|50.06|50.5|50.1|50.43|50.03|197
1750877700000|2025-06-25 18:55:00|50.47|50.07|50.43|50.03|50.51|50.11|50.39|49.99|194
1750878000000|2025-06-25 19:00:00|50.44|50.04|50.47|50.07|50.48|50.08|50.37|49.97|172
1750878300000|2025-06-25 19:05:00|50.48|50.08|50.55|50.15|50.57|50.17|50.39|49.99|189
1750878600000|2025-06-25 19:10:00|50.56|50.16|50.58|50.18|50.61|50.21|50.46|50.06|199
1750878900000|2025-06-25 19:15:00|50.57|50.17|50.61|50.21|50.61|50.21|50.42|50.02|196
1750879200000|2025-06-25 19:20:00|50.57|50.17|50.61|50.21|50.62|50.22|50.53|50.13|210
1750879500000|2025-06-25 19:25:00|50.57|50.17|50.53|50.13|50.61|50.21|50.47|50.07|186
1750879800000|2025-06-25 19:30:00|50.51|50.11|50.41|50.01|50.54|50.14|50.37|49.97|134
1750880100000|2025-06-25 19:35:00|50.42|50.02|50.44|50.04|50.47|50.07|50.39|49.99|131
1750880400000|2025-06-25 19:40:00|50.45|50.05|50.51|50.11|50.51|50.11|50.39|49.99|145
1750880700000|2025-06-25 19:45:00|50.52|50.12|50.34|49.94|50.52|50.12|50.33|49.93|201
1750881000000|2025-06-25 19:50:00|50.35|49.95|50.34|49.94|50.38|49.98|50.31|49.91|152
1750881300000|2025-06-25 19:55:00|50.33|49.93|50.39|49.99|50.39|49.99|50.3|49.9|196
1750881600000|2025-06-25 20:00:00|50.4|50|50.32|49.92|50.4|50|50.31|49.91|130
1750881900000|2025-06-25 20:05:00|50.31|49.91|50.35|49.95|50.37|49.97|50.31|49.91|106
1750882200000|2025-06-25 20:10:00|50.36|49.96|50.38|49.98|50.4|50|50.33|49.93|197
1750882500000|2025-06-25 20:15:00|50.35|49.95|50.31|49.91|50.4|50|50.3|49.9|146
1750882800000|2025-06-25 20:20:00|50.32|49.92|50.34|49.94|50.35|49.95|50.31|49.91|89
1750883100000|2025-06-25 20:25:00|50.33|49.93|50.3|49.9|50.35|49.95|50.25|49.85|222
1750883400000|2025-06-25 20:30:00|50.31|49.91|50.29|49.89|50.34|49.94|50.26|49.86|186
1750883700000|2025-06-25 20:35:00|50.28|49.88|50.28|49.88|50.35|49.95|50.25|49.85|185
1750884000000|2025-06-25 20:40:00|50.27|49.87|50.25|49.85|50.34|49.94|50.25|49.85|140
1750884300000|2025-06-25 20:45:00|50.24|49.84|50.27|49.87|50.3|49.9|50.17|49.77|115
1750884600000|2025-06-25 20:50:00|50.28|49.88|50.36|49.96|50.37|49.97|50.26|49.86|136
1750884900000|2025-06-25 20:55:00|50.35|49.95|50.42|50.02|50.44|50.04|50.35|49.95|214
1750885200000|2025-06-25 21:00:00|50.43|50.03|50.6|50.2|50.64|50.24|50.4|50|173
1750885500000|2025-06-25 21:05:00|50.61|50.21|50.59|50.19|50.63|50.23|50.51|50.11|191
1750885800000|2025-06-25 21:10:00|50.6|50.2|50.47|50.07|50.62|50.22|50.45|50.05|202
1750886100000|2025-06-25 21:15:00|50.48|50.08|50.55|50.15|50.57|50.17|50.47|50.07|196
1750886400000|2025-06-25 21:20:00|50.54|50.14|50.44|50.04|50.58|50.18|50.39|49.99|214
1750886700000|2025-06-25 21:25:00|50.42|50.02|50.46|50.06|50.52|50.12|50.39|49.99|157
1750887000000|2025-06-25 21:30:00|50.47|50.07|50.44|50.04|50.48|50.08|50.29|49.89|212
1750887300000|2025-06-25 21:35:00|50.45|50.05|50.37|49.97|50.46|50.06|50.36|49.96|156
1750887600000|2025-06-25 21:40:00|50.38|49.98|50.34|49.94|50.39|49.99|50.25|49.85|179
1750887900000|2025-06-25 21:45:00|50.33|49.93|50.39|49.99|50.4|50|50.33|49.93|148
1750888200000|2025-06-25 21:50:00|50.38|49.98|50.35|49.95|50.42|50.02|50.33|49.93|159
1750888500000|2025-06-25 21:55:00|50.37|49.97|50.34|49.94|50.38|49.98|50.28|49.88|191
1750888800000|2025-06-25 22:00:00|50.35|49.95|50.27|49.87|50.35|49.95|50.23|49.83|210
1750889100000|2025-06-25 22:05:00|50.28|49.88|50.34|49.94|50.35|49.95|50.23|49.83|198
1750889400000|2025-06-25 22:10:00|50.32|49.92|50.33|49.93|50.37|49.97|50.27|49.87|191
1750889700000|2025-06-25 22:15:00|50.32|49.92|50.33|49.93|50.34|49.94|50.29|49.89|150
1750890000000|2025-06-25 22:20:00|50.32|49.92|50.32|49.92|50.36|49.96|50.27|49.87|164
1750890300000|2025-06-25 22:25:00|50.33|49.93|50.29|49.89|50.35|49.95|50.27|49.87|181
1750890600000|2025-06-25 22:30:00|50.3|49.9|50.28|49.88|50.39|49.99|50.24|49.84|145
1750890900000|2025-06-25 22:35:00|50.29|49.89|50.35|49.95|50.37|49.97|50.23|49.83|167
1750891200000|2025-06-25 22:40:00|50.36|49.96|50.34|49.94|50.36|49.96|50.26|49.86|156
1750891500000|2025-06-25 22:45:00|50.32|49.92|50.31|49.91|50.34|49.94|50.25|49.85|71
1750891800000|2025-06-25 22:50:00|50.32|49.92|50.39|49.99|50.45|50.05|50.29|49.89|93
1750892100000|2025-06-25 22:55:00|50.4|50|50.46|50.06|50.48|50.08|50.39|49.99|93
1750892400000|2025-06-25 23:00:00|50.47|50.07|50.31|49.91|50.48|50.08|50.26|49.86|123
1750892700000|2025-06-25 23:05:00|50.32|49.92|50.36|49.96|50.36|49.96|50.29|49.89|132
1750893000000|2025-06-25 23:10:00|50.37|49.97|50.48|50.08|50.48|50.08|50.33|49.93|147
1750893300000|2025-06-25 23:15:00|50.45|50.05|50.55|50.15|50.56|50.16|50.45|50.05|139
1750893600000|2025-06-25 23:20:00|50.56|50.16|50.58|50.18|50.59|50.19|50.51|50.11|146
1750893900000|2025-06-25 23:25:00|50.54|50.14|50.57|50.17|50.61|50.21|50.48|50.08|123
1750894200000|2025-06-25 23:30:00|50.58|50.18|50.72|50.32|50.91|50.51|50.58|50.18|144
1750894500000|2025-06-25 23:35:00|50.73|50.33|50.7|50.3|50.77|50.37|50.65|50.25|110
1750894800000|2025-06-25 23:40:00|50.71|50.31|50.79|50.39|50.8|50.4|50.7|50.3|112
1750895100000|2025-06-25 23:45:00|50.8|50.4|50.74|50.34|50.87|50.47|50.73|50.33|190
1750895400000|2025-06-25 23:50:00|50.75|50.35|50.83|50.43|50.89|50.49|50.73|50.33|113
1750895700000|2025-06-25 23:55:00|50.84|50.44|50.86|50.46|50.87|50.47|50.82|50.42|102
1750896000000|2025-06-26 00:00:00|50.82|50.42|50.77|50.37|50.83|50.43|50.67|50.27|115
1750896300000|2025-06-26 00:05:00|50.78|50.38|50.8|50.4|50.83|50.43|50.64|50.24|119
1750896600000|2025-06-26 00:10:00|50.81|50.41|50.85|50.45|50.86|50.46|50.79|50.39|102
1750896900000|2025-06-26 00:15:00|50.82|50.42|50.83|50.43|50.89|50.49|50.79|50.39|107
1750897200000|2025-06-26 00:20:00|50.84|50.44|50.74|50.34|50.86|50.46|50.71|50.31|194
1750897500000|2025-06-26 00:25:00|50.75|50.35|50.75|50.35|50.8|50.4|50.73|50.33|181
1750897800000|2025-06-26 00:30:00|50.76|50.36|50.68|50.28|50.78|50.38|50.66|50.26|182
1750898100000|2025-06-26 00:35:00|50.69|50.29|50.65|50.25|50.71|50.31|50.56|50.16|222
1750898400000|2025-06-26 00:40:00|50.66|50.26|50.68|50.28|50.7|50.3|50.57|50.17|148
1750898700000|2025-06-26 00:45:00|50.7|50.3|50.7|50.3|50.76|50.36|50.62|50.22|140
1750899000000|2025-06-26 00:50:00|50.74|50.34|50.59|50.19|50.74|50.34|50.51|50.11|134
1750899300000|2025-06-26 00:55:00|50.58|50.18|50.55|50.15|50.59|50.19|50.49|50.09|122
1750899600000|2025-06-26 01:00:00|50.54|50.14|50.54|50.14|50.58|50.18|50.48|50.08|160
1750899900000|2025-06-26 01:05:00|50.53|50.13|50.48|50.08|50.53|50.13|50.44|50.04|127
1750900200000|2025-06-26 01:10:00|50.5|50.1|50.54|50.14|50.54|50.14|50.44|50.04|156
1750900500000|2025-06-26 01:15:00|50.51|50.11|50.39|49.99|50.55|50.15|50.36|49.96|193
1750900800000|2025-06-26 01:20:00|50.38|49.98|50.4|50|50.47|50.07|50.35|49.95|192
1750901100000|2025-06-26 01:25:00|50.41|50.01|50.69|50.29|50.7|50.3|50.4|50|141
1750901400000|2025-06-26 01:30:00|50.68|50.28|50.9|50.5|50.96|50.56|50.67|50.27|162
1750901700000|2025-06-26 01:35:00|50.87|50.47|51.16|50.76|51.3|50.9|50.87|50.47|199
1750902000000|2025-06-26 01:40:00|51.15|50.75|51.02|50.62|51.15|50.75|50.9|50.5|172
1750902300000|2025-06-26 01:45:00|51.03|50.63|50.98|50.58|51.03|50.63|50.93|50.53|138
1750902600000|2025-06-26 01:50:00|50.99|50.59|50.98|50.58|51.02|50.62|50.92|50.52|187
1750902900000|2025-06-26 01:55:00|50.99|50.59|51.06|50.66|51.08|50.68|50.97|50.57|252
1750903200000|2025-06-26 02:00:00|51.07|50.67|51.13|50.73|51.14|50.74|51.05|50.65|277
1750903500000|2025-06-26 02:05:00|51.14|50.74|51.16|50.76|51.21|50.81|51.08|50.68|228
1750903800000|2025-06-26 02:10:00|51.17|50.77|51.11|50.71|51.2|50.8|51.03|50.63|207
1750904100000|2025-06-26 02:15:00|51.1|50.7|51.06|50.66|51.1|50.7|51|50.6|163
1750904400000|2025-06-26 02:20:00|51.05|50.65|51.11|50.71|51.12|50.72|51.01|50.61|218
1750904700000|2025-06-26 02:25:00|51.12|50.72|51.26|50.86|51.3|50.9|51.09|50.69|137
1750905000000|2025-06-26 02:30:00|51.25|50.85|51.09|50.69|51.27|50.87|51.04|50.64|194
1750905300000|2025-06-26 02:35:00|51.1|50.7|51.03|50.63|51.13|50.73|51|50.6|215
1750905600000|2025-06-26 02:40:00|51.04|50.64|51.04|50.64|51.08|50.68|50.97|50.57|229
1750905900000|2025-06-26 02:45:00|51.02|50.62|51.05|50.65|51.08|50.68|50.99|50.59|197
1750906200000|2025-06-26 02:50:00|51.06|50.66|51.36|50.96|51.37|50.97|51.02|50.62|243
1750906500000|2025-06-26 02:55:00|51.37|50.97|51.36|50.96|51.38|50.98|51.33|50.93|116
1750906800000|2025-06-26 03:00:00|51.37|50.97|51.59|51.19|51.59|51.19|51.35|50.95|152
1750907100000|2025-06-26 03:05:00|51.56|51.16|51.58|51.18|51.6|51.2|51.48|51.08|186
1750907400000|2025-06-26 03:10:00|51.57|51.17|51.47|51.07|51.58|51.18|51.45|51.05|125
1750907700000|2025-06-26 03:15:00|51.48|51.08|51.51|51.11|51.53|51.13|51.45|51.05|111
1750908000000|2025-06-26 03:20:00|51.52|51.12|51.48|51.08|51.52|51.12|51.4|51|132
1750908300000|2025-06-26 03:25:00|51.49|51.09|51.21|50.81|51.5|51.1|51.18|50.78|136
1750908600000|2025-06-26 03:30:00|51.22|50.82|51.14|50.74|51.34|50.94|51.14|50.74|131
1750908900000|2025-06-26 03:35:00|51.15|50.75|51.27|50.87|51.3|50.9|51.15|50.75|134
1750909200000|2025-06-26 03:40:00|51.28|50.88|51.29|50.89|51.3|50.9|51.23|50.83|109
1750909500000|2025-06-26 03:45:00|51.24|50.84|51.28|50.88|51.29|50.89|51.22|50.82|116
1750909800000|2025-06-26 03:50:00|51.29|50.89|51.25|50.85|51.29|50.89|51.18|50.78|123
1750910100000|2025-06-26 03:55:00|51.24|50.84|51.25|50.85|51.26|50.86|51.19|50.79|146
1750910400000|2025-06-26 04:00:00|51.26|50.86|51.19|50.79|51.32|50.92|51.16|50.76|170
1750910700000|2025-06-26 04:05:00|51.2|50.8|51.27|50.87|51.27|50.87|51.12|50.72|169
1750911000000|2025-06-26 04:10:00|51.26|50.86|51.17|50.77|51.27|50.87|51.15|50.75|166
1750911300000|2025-06-26 04:15:00|51.18|50.78|51.09|50.69|51.2|50.8|51.01|50.61|190
1750911600000|2025-06-26 04:20:00|51.08|50.68|51.05|50.65|51.11|50.71|51|50.6|172
1750911900000|2025-06-26 04:25:00|51.04|50.64|51.03|50.63|51.1|50.7|50.99|50.59|164
1750912200000|2025-06-26 04:30:00|51.08|50.68|51.06|50.66|51.12|50.72|51|50.6|153
1750912500000|2025-06-26 04:35:00|51.07|50.67|51.04|50.64|51.16|50.76|51.03|50.63|159
1750912800000|2025-06-26 04:40:00|51.06|50.66|50.95|50.55|51.07|50.67|50.94|50.54|140
1750913100000|2025-06-26 04:45:00|50.96|50.56|50.89|50.49|50.96|50.56|50.88|50.48|100
1750913400000|2025-06-26 04:50:00|50.9|50.5|50.92|50.52|50.98|50.58|50.86|50.46|81
1750913700000|2025-06-26 04:55:00|50.93|50.53|51|50.6|51.02|50.62|50.92|50.52|111
1750914000000|2025-06-26 05:00:00|50.99|50.59|50.97|50.57|51.03|50.63|50.89|50.49|149
1750914300000|2025-06-26 05:05:00|50.98|50.58|50.98|50.58|51|50.6|50.93|50.53|148
1750914600000|2025-06-26 05:10:00|50.97|50.57|51.1|50.7|51.13|50.73|50.97|50.57|163
1750914900000|2025-06-26 05:15:00|51.11|50.71|51|50.6|51.11|50.71|50.99|50.59|152
1750915200000|2025-06-26 05:20:00|51.01|50.61|50.95|50.55|51.04|50.64|50.93|50.53|160
1750915500000|2025-06-26 05:25:00|50.94|50.54|50.95|50.55|50.96|50.56|50.93|50.53|161
1750915800000|2025-06-26 05:30:00|50.94|50.54|50.98|50.58|51.02|50.62|50.91|50.51|167
1750916100000|2025-06-26 05:35:00|50.96|50.56|50.85|50.45|51.02|50.62|50.85|50.45|148
1750916400000|2025-06-26 05:40:00|50.86|50.46|50.85|50.45|50.87|50.47|50.83|50.43|64
1750916700000|2025-06-26 05:45:00|50.86|50.46|50.86|50.46|50.87|50.47|50.82|50.42|61
1750917000000|2025-06-26 05:50:00|50.85|50.45|50.8|50.4|50.87|50.47|50.77|50.37|66
1750917300000|2025-06-26 05:55:00|50.81|50.41|50.76|50.36|50.82|50.42|50.7|50.3|62
1750917600000|2025-06-26 06:00:00|50.75|50.35|50.82|50.42|50.83|50.43|50.72|50.32|133
1750917900000|2025-06-26 06:05:00|50.81|50.41|50.89|50.49|50.9|50.5|50.78|50.38|149
1750918200000|2025-06-26 06:10:00|50.88|50.48|50.93|50.53|50.96|50.56|50.84|50.44|155
1750918500000|2025-06-26 06:15:00|50.96|50.56|50.92|50.52|50.96|50.56|50.84|50.44|142
1750918800000|2025-06-26 06:20:00|50.94|50.54|50.92|50.52|50.94|50.54|50.81|50.41|147
1750919100000|2025-06-26 06:25:00|50.91|50.51|50.84|50.44|50.97|50.57|50.79|50.39|152
1750919400000|2025-06-26 06:30:00|50.83|50.43|50.89|50.49|50.89|50.49|50.79|50.39|124
1750919700000|2025-06-26 06:35:00|50.88|50.48|50.92|50.52|50.95|50.55|50.82|50.42|77
1750920000000|2025-06-26 06:40:00|50.93|50.53|50.91|50.51|50.93|50.53|50.87|50.47|116
1750920300000|2025-06-26 06:45:00|50.9|50.5|50.9|50.5|50.92|50.52|50.87|50.47|147
1750920600000|2025-06-26 06:50:00|50.89|50.49|50.91|50.51|50.92|50.52|50.82|50.42|200
1750920900000|2025-06-26 06:55:00|50.92|50.52|50.95|50.55|50.97|50.57|50.84|50.44|189
1750921200000|2025-06-26 07:00:00|50.94|50.54|50.9|50.5|50.97|50.57|50.86|50.46|21
1750921800000|2025-06-26 07:10:00|50.95|50.55|51|50.6|51|50.6|50.89|50.49|30
1750922100000|2025-06-26 07:15:00|50.95|50.55|51.01|50.61|51.03|50.63|50.89|50.49|82
1750922400000|2025-06-26 07:20:00|51|50.6|50.91|50.51|51|50.6|50.88|50.48|82
1750922700000|2025-06-26 07:25:00|50.92|50.52|50.92|50.52|50.96|50.56|50.86|50.46|91
1750923000000|2025-06-26 07:30:00|50.93|50.53|50.84|50.44|50.96|50.56|50.77|50.37|67
1750923300000|2025-06-26 07:35:00|50.85|50.45|50.97|50.57|50.98|50.58|50.79|50.39|76
1750923600000|2025-06-26 07:40:00|50.92|50.52|50.92|50.52|50.97|50.57|50.85|50.45|81
1750923900000|2025-06-26 07:45:00|50.87|50.47|50.82|50.42|51|50.6|50.78|50.38|169
1750924200000|2025-06-26 07:50:00|50.81|50.41|50.81|50.41|50.84|50.44|50.75|50.35|172
1750924500000|2025-06-26 07:55:00|50.8|50.4|50.81|50.41|50.88|50.48|50.74|50.34|184
1750924800000|2025-06-26 08:00:00|50.82|50.42|51.01|50.61|51.02|50.62|50.78|50.38|139
1750925100000|2025-06-26 08:05:00|51|50.6|51.01|50.61|51.02|50.62|50.99|50.59|126
1750925400000|2025-06-26 08:10:00|51|50.6|50.99|50.59|51.06|50.66|50.88|50.48|134
1750925700000|2025-06-26 08:15:00|50.98|50.58|50.82|50.42|50.99|50.59|50.76|50.36|177
1750926000000|2025-06-26 08:20:00|50.81|50.41|50.81|50.41|50.84|50.44|50.74|50.34|197
1750926300000|2025-06-26 08:25:00|50.8|50.4|50.86|50.46|50.91|50.51|50.75|50.35|192
1750926600000|2025-06-26 08:30:00|50.82|50.42|50.72|50.32|50.87|50.47|50.7|50.3|188
1750926900000|2025-06-26 08:35:00|50.71|50.31|50.68|50.28|50.74|50.34|50.62|50.22|134
1750927200000|2025-06-26 08:40:00|50.69|50.29|50.71|50.31|50.73|50.33|50.63|50.23|140
1750927500000|2025-06-26 08:45:00|50.72|50.32|50.72|50.32|50.73|50.33|50.65|50.25|132
1750927800000|2025-06-26 08:50:00|50.71|50.31|50.7|50.3|50.73|50.33|50.63|50.23|86
1750928100000|2025-06-26 08:55:00|50.69|50.29|50.69|50.29|50.72|50.32|50.63|50.23|43
1750928400000|2025-06-26 09:00:00|50.7|50.3|50.72|50.32|50.75|50.35|50.66|50.26|66
1750928700000|2025-06-26 09:05:00|50.71|50.31|50.5|50.1|50.73|50.33|50.46|50.06|99
1750929000000|2025-06-26 09:10:00|50.51|50.11|50.39|49.99|50.52|50.12|50.31|49.91|115
1750929300000|2025-06-26 09:15:00|50.4|50|50.45|50.05|50.48|50.08|50.34|49.94|134
1750929600000|2025-06-26 09:20:00|50.46|50.06|50.32|49.92|50.48|50.08|50.32|49.92|173
1750929900000|2025-06-26 09:25:00|50.36|49.96|50.31|49.91|50.42|50.02|50.29|49.89|152
1750930200000|2025-06-26 09:30:00|50.32|49.92|50.4|50|50.42|50.02|50.31|49.91|169
1750930500000|2025-06-26 09:35:00|50.41|50.01|50.32|49.92|50.42|50.02|50.26|49.86|179
1750930800000|2025-06-26 09:40:00|50.26|49.86|50.28|49.88|50.33|49.93|50.24|49.84|166
1750931100000|2025-06-26 09:45:00|50.27|49.87|50.18|49.78|50.32|49.92|50.1|49.7|101
1750931400000|2025-06-26 09:50:00|50.19|49.79|50.25|49.85|50.32|49.92|50.15|49.75|89
1750931700000|2025-06-26 09:55:00|50.26|49.86|50.28|49.88|50.3|49.9|50.21|49.81|166
1750932000000|2025-06-26 10:00:00|50.29|49.89|50.21|49.81|50.29|49.89|50.14|49.74|123
1750932300000|2025-06-26 10:05:00|50.22|49.82|50.19|49.79|50.3|49.9|49.92|49.52|181
1750932600000|2025-06-26 10:10:00|50.2|49.8|50.2|49.8|50.31|49.91|50.13|49.73|198
1750932900000|2025-06-26 10:15:00|50.19|49.79|50.21|49.81|50.32|49.92|50.17|49.77|187
1750933200000|2025-06-26 10:20:00|50.2|49.8|50.23|49.83|50.31|49.91|50.17|49.77|180
1750933500000|2025-06-26 10:25:00|50.21|49.81|50.27|49.87|50.33|49.93|50.19|49.79|217
1750933800000|2025-06-26 10:30:00|50.24|49.84|50.31|49.91|50.34|49.94|50.19|49.79|184
1750934100000|2025-06-26 10:35:00|50.3|49.9|50.26|49.86|50.38|49.98|50.2|49.8|161
1750934400000|2025-06-26 10:40:00|50.25|49.85|50.44|50.04|50.47|50.07|50.21|49.81|167
1750934700000|2025-06-26 10:45:00|50.43|50.03|50.49|50.09|50.54|50.14|50.37|49.97|175
1750935000000|2025-06-26 10:50:00|50.5|50.1|50.52|50.12|50.58|50.18|50.39|49.99|177
1750935300000|2025-06-26 10:55:00|50.53|50.13|50.49|50.09|50.55|50.15|50.44|50.04|198
1750935600000|2025-06-26 11:00:00|50.48|50.08|50.44|50.04|50.51|50.11|50.38|49.98|89
1750935900000|2025-06-26 11:05:00|50.45|50.05|50.38|49.98|50.45|50.05|50.32|49.92|154
1750936200000|2025-06-26 11:10:00|50.41|50.01|50.35|49.95|50.43|50.03|50.28|49.88|124
1750936500000|2025-06-26 11:15:00|50.31|49.91|50.27|49.87|50.34|49.94|50.26|49.86|129
1750936800000|2025-06-26 11:20:00|50.28|49.88|50.27|49.87|50.31|49.91|50.19|49.79|166
1750937100000|2025-06-26 11:25:00|50.26|49.86|50.29|49.89|50.3|49.9|50.18|49.78|123
1750937400000|2025-06-26 11:30:00|50.28|49.88|50.26|49.86|50.3|49.9|50.26|49.86|62
1750937700000|2025-06-26 11:35:00|50.29|49.89|50.29|49.89|50.3|49.9|50.26|49.86|153
1750938000000|2025-06-26 11:40:00|50.28|49.88|50.26|49.86|50.3|49.9|50.24|49.84|110
1750938300000|2025-06-26 11:45:00|50.25|49.85|50.24|49.84|50.27|49.87|50.23|49.83|87
1750938600000|2025-06-26 11:50:00|50.25|49.85|50.23|49.83|50.27|49.87|50.23|49.83|130
1750938900000|2025-06-26 11:55:00|50.26|49.86|50.26|49.86|50.27|49.87|50.22|49.82|149
1750939200000|2025-06-26 12:00:00|50.25|49.85|50.23|49.83|50.33|49.93|50.19|49.79|144
1750939500000|2025-06-26 12:05:00|50.22|49.82|50.21|49.81|50.26|49.86|50.2|49.8|142
1750939800000|2025-06-26 12:10:00|50.22|49.82|50.18|49.78|50.23|49.83|50.17|49.77|138
1750940100000|2025-06-26 12:15:00|50.21|49.81|50.23|49.83|50.28|49.88|50.18|49.78|154
1750940400000|2025-06-26 12:20:00|50.22|49.82|50.18|49.78|50.23|49.83|50.16|49.76|108
1750940700000|2025-06-26 12:25:00|50.17|49.77|50.19|49.79|50.21|49.81|50.17|49.77|112
1750941000000|2025-06-26 12:30:00|50.18|49.78|49.98|49.58|50.2|49.8|49.85|49.45|134
1750941300000|2025-06-26 12:35:00|49.94|49.54|49.94|49.54|50|49.6|49.87|49.47|115
1750941600000|2025-06-26 12:40:00|49.95|49.55|49.94|49.54|50.01|49.61|49.85|49.45|81
1750941900000|2025-06-26 12:45:00|49.95|49.55|49.84|49.44|49.95|49.55|49.8|49.4|86
1750942200000|2025-06-26 12:50:00|49.83|49.43|49.59|49.19|49.84|49.44|49.38|48.98|112
1750942500000|2025-06-26 12:55:00|49.58|49.18|49.63|49.23|49.68|49.28|49.58|49.18|180
1750942800000|2025-06-26 13:00:00|49.62|49.22|49.64|49.24|49.68|49.28|49.59|49.19|162
1750943100000|2025-06-26 13:05:00|49.63|49.23|49.54|49.14|49.7|49.3|49.52|49.12|188
1750943400000|2025-06-26 13:10:00|49.53|49.13|49.52|49.12|49.56|49.16|49.5|49.1|122
1750943700000|2025-06-26 13:15:00|49.51|49.11|49.51|49.11|49.58|49.18|49.49|49.09|130
1750944000000|2025-06-26 13:20:00|49.5|49.1|49.5|49.1|49.54|49.14|49.48|49.08|123
1750944300000|2025-06-26 13:25:00|49.49|49.09|49.51|49.11|49.54|49.14|49.45|49.05|125
1750944600000|2025-06-26 13:30:00|49.5|49.1|49.49|49.09|49.56|49.16|49.47|49.07|126
1750944900000|2025-06-26 13:35:00|49.48|49.08|49.46|49.06|49.52|49.12|49.44|49.04|93
1750945200000|2025-06-26 13:40:00|49.47|49.07|49.53|49.13|49.57|49.17|49.45|49.05|56
1750945500000|2025-06-26 13:45:00|49.56|49.16|49.49|49.09|49.66|49.26|49.47|49.07|200
1750945800000|2025-06-26 13:50:00|49.48|49.08|49.16|48.76|49.51|49.11|49.08|48.68|150
1750946100000|2025-06-26 13:55:00|49.17|48.77|49.18|48.78|49.2|48.8|49.1|48.7|153
1750946400000|2025-06-26 14:00:00|49.17|48.77|49.14|48.74|49.2|48.8|49.07|48.67|135
1750946700000|2025-06-26 14:05:00|49.13|48.73|49.07|48.67|49.13|48.73|49.06|48.66|135
1750947000000|2025-06-26 14:10:00|49.08|48.68|49.08|48.68|49.1|48.7|49.03|48.63|58
1750947300000|2025-06-26 14:15:00|49.09|48.69|49.04|48.64|49.16|48.76|49.04|48.64|113
1750947600000|2025-06-26 14:20:00|49.05|48.65|49.08|48.68|49.12|48.72|49.05|48.65|76
1750947900000|2025-06-26 14:25:00|49.09|48.69|49.22|48.82|49.26|48.86|49.08|48.68|133
1750948200000|2025-06-26 14:30:00|49.2|48.8|49.49|49.09|49.49|49.09|49.19|48.79|176
1750948500000|2025-06-26 14:35:00|49.48|49.08|49.43|49.03|49.52|49.12|49.34|48.94|219
1750948800000|2025-06-26 14:40:00|49.47|49.07|49.6|49.2|49.71|49.31|49.39|48.99|180
1750949100000|2025-06-26 14:45:00|49.57|49.17|49.62|49.22|49.67|49.27|49.55|49.15|114
1750949400000|2025-06-26 14:50:00|49.63|49.23|49.58|49.18|49.68|49.28|49.53|49.13|106
1750949700000|2025-06-26 14:55:00|49.57|49.17|49.5|49.1|49.57|49.17|49.47|49.07|87
1750950000000|2025-06-26 15:00:00|49.51|49.11|49.57|49.17|49.62|49.22|49.5|49.1|88
1750950300000|2025-06-26 15:05:00|49.58|49.18|49.69|49.29|49.71|49.31|49.56|49.16|93
1750950600000|2025-06-26 15:10:00|49.7|49.3|49.7|49.3|49.73|49.33|49.64|49.24|99
1750950900000|2025-06-26 15:15:00|49.71|49.31|49.73|49.33|49.76|49.36|49.65|49.25|78
1750951200000|2025-06-26 15:20:00|49.74|49.34|49.77|49.37|49.77|49.37|49.68|49.28|147
1750951500000|2025-06-26 15:25:00|49.78|49.38|49.27|48.87|49.79|49.39|49.25|48.85|184
1750951800000|2025-06-26 15:30:00|49.28|48.88|49.15|48.75|49.29|48.89|49.04|48.64|99
1750952100000|2025-06-26 15:35:00|49.16|48.76|49.42|49.02|49.43|49.03|49.15|48.75|112
1750952400000|2025-06-26 15:40:00|49.43|49.03|49.48|49.08|49.5|49.1|49.39|48.99|110
1750952700000|2025-06-26 15:45:00|49.46|49.06|49.49|49.09|49.55|49.15|49.43|49.03|179
1750953000000|2025-06-26 15:50:00|49.53|49.13|49.54|49.14|49.54|49.14|49.41|49.01|193
1750953300000|2025-06-26 15:55:00|49.53|49.13|49.73|49.33|49.76|49.36|49.49|49.09|186
1750953600000|2025-06-26 16:00:00|49.72|49.32|49.6|49.2|49.73|49.33|49.51|49.11|194
1750953900000|2025-06-26 16:05:00|49.59|49.19|49.45|49.05|49.6|49.2|49.38|48.98|182
1750954200000|2025-06-26 16:10:00|49.44|49.04|49.41|49.01|49.47|49.07|49.32|48.92|128
1750954500000|2025-06-26 16:15:00|49.39|48.99|49.32|48.92|49.44|49.04|49.28|48.88|163
1750954800000|2025-06-26 16:20:00|49.33|48.93|49.39|48.99|49.44|49.04|49.26|48.86|158
1750955100000|2025-06-26 16:25:00|49.4|49|49.42|49.02|49.46|49.06|49.34|48.94|126
1750955400000|2025-06-26 16:30:00|49.43|49.03|49.42|49.02|49.44|49.04|49.35|48.95|84
1750955700000|2025-06-26 16:35:00|49.43|49.03|49.39|48.99|49.45|49.05|49.33|48.93|101
1750956000000|2025-06-26 16:40:00|49.4|49|49.42|49.02|49.51|49.11|49.35|48.95|75
1750956300000|2025-06-26 16:45:00|49.43|49.03|49.43|49.03|49.43|49.03|49.35|48.95|71
1750956600000|2025-06-26 16:50:00|49.38|48.98|49.37|48.97|49.45|49.05|49.31|48.91|59
1750956900000|2025-06-26 16:55:00|49.32|48.92|49.32|48.92|49.4|49|49.31|48.91|49
1750957200000|2025-06-26 17:00:00|49.33|48.93|49.47|49.07|49.51|49.11|49.32|48.92|77
1750957500000|2025-06-26 17:05:00|49.48|49.08|49.5|49.1|49.6|49.2|49.46|49.06|155
1750957800000|2025-06-26 17:10:00|49.49|49.09|49.33|48.93|49.54|49.14|49.31|48.91|181
1750958100000|2025-06-26 17:15:00|49.34|48.94|49.45|49.05|49.5|49.1|49.29|48.89|104
1750958400000|2025-06-26 17:20:00|49.42|49.02|49.46|49.06|49.48|49.08|49.37|48.97|96
1750958700000|2025-06-26 17:25:00|49.47|49.07|49.49|49.09|49.51|49.11|49.41|49.01|85
1750959000000|2025-06-26 17:30:00|49.48|49.08|49.42|49.02|49.5|49.1|49.4|49|44
1750959300000|2025-06-26 17:35:00|49.43|49.03|49.4|49|49.47|49.07|49.39|48.99|72
1750959600000|2025-06-26 17:40:00|49.41|49.01|49.46|49.06|49.47|49.07|49.39|48.99|77
1750959900000|2025-06-26 17:45:00|49.42|49.02|49.47|49.07|49.48|49.08|49.39|48.99|95
1750960200000|2025-06-26 17:50:00|49.48|49.08|49.38|48.98|49.53|49.13|49.36|48.96|67
1750960500000|2025-06-26 17:55:00|49.39|48.99|49.34|48.94|49.4|49|49.28|48.88|52
1750960800000|2025-06-26 18:00:00|49.28|48.88|49.39|48.99|49.42|49.02|49.27|48.87|79
1750961100000|2025-06-26 18:05:00|49.4|49|49.39|48.99|49.45|49.05|49.36|48.96|70
1750961400000|2025-06-26 18:10:00|49.4|49|49.62|49.22|49.62|49.22|49.33|48.93|102
1750961700000|2025-06-26 18:15:00|49.58|49.18|49.6|49.2|49.64|49.24|49.51|49.11|76
1750962000000|2025-06-26 18:20:00|49.59|49.19|49.5|49.1|49.68|49.28|49.45|49.05|100
1750962300000|2025-06-26 18:25:00|49.45|49.05|49.45|49.05|49.51|49.11|49.38|48.98|64
1750962600000|2025-06-26 18:30:00|49.46|49.06|49.41|49.01|49.48|49.08|49.3|48.9|87
1750962900000|2025-06-26 18:35:00|49.42|49.02|49.4|49|49.44|49.04|49.28|48.88|147
1750963200000|2025-06-26 18:40:00|49.35|48.95|49.43|49.03|49.46|49.06|49.29|48.89|99
1750963500000|2025-06-26 18:45:00|49.44|49.04|49.41|49.01|49.51|49.11|49.36|48.96|53
1750963800000|2025-06-26 18:50:00|49.4|49|49.42|49.02|49.43|49.03|49.36|48.96|55
1750964100000|2025-06-26 18:55:00|49.41|49.01|49.42|49.02|49.44|49.04|49.36|48.96|51
1750964400000|2025-06-26 19:00:00|49.43|49.03|49.41|49.01|49.45|49.05|49.37|48.97|53
1750964700000|2025-06-26 19:05:00|49.42|49.02|49.4|49|49.42|49.02|49.35|48.95|42
1750965000000|2025-06-26 19:10:00|49.41|49.01|49.4|49|49.43|49.03|49.36|48.96|70
1750965300000|2025-06-26 19:15:00|49.41|49.01|49.59|49.19|49.59|49.19|49.37|48.97|112
1750965600000|2025-06-26 19:20:00|49.56|49.16|49.53|49.13|49.61|49.21|49.5|49.1|97
1750965900000|2025-06-26 19:25:00|49.54|49.14|49.53|49.13|49.59|49.19|49.51|49.11|92
1750966200000|2025-06-26 19:30:00|49.54|49.14|49.61|49.21|49.62|49.22|49.54|49.14|81
1750966500000|2025-06-26 19:35:00|49.62|49.22|49.62|49.22|49.63|49.23|49.57|49.17|67
1750966800000|2025-06-26 19:40:00|49.61|49.21|49.58|49.18|49.63|49.23|49.56|49.16|80
1750967100000|2025-06-26 19:45:00|49.59|49.19|49.59|49.19|49.63|49.23|49.57|49.17|63
1750967400000|2025-06-26 19:50:00|49.57|49.17|49.47|49.07|49.58|49.18|49.44|49.04|159
1750967700000|2025-06-26 19:55:00|49.49|49.09|49.48|49.08|49.51|49.11|49.44|49.04|146
1750968000000|2025-06-26 20:00:00|49.47|49.07|49.4|49|49.49|49.09|49.33|48.93|138
1750968300000|2025-06-26 20:05:00|49.36|48.96|49.53|49.13|49.57|49.17|49.35|48.95|90
1750968600000|2025-06-26 20:10:00|49.54|49.14|49.52|49.12|49.58|49.18|49.5|49.1|46
1750968900000|2025-06-26 20:15:00|49.51|49.11|49.54|49.14|49.56|49.16|49.51|49.11|60
1750969200000|2025-06-26 20:20:00|49.51|49.11|49.52|49.12|49.63|49.23|49.5|49.1|56
1750969500000|2025-06-26 20:25:00|49.53|49.13|49.53|49.13|49.56|49.16|49.49|49.09|108
1750969800000|2025-06-26 20:30:00|49.54|49.14|49.75|49.35|49.76|49.36|49.5|49.1|129
1750970100000|2025-06-26 20:35:00|49.74|49.34|49.97|49.57|49.99|49.59|49.71|49.31|177
1750970400000|2025-06-26 20:40:00|49.96|49.56|50.05|49.65|50.11|49.71|49.94|49.54|181
1750970700000|2025-06-26 20:45:00|50.04|49.64|49.82|49.42|50.1|49.7|49.81|49.41|165
1750971000000|2025-06-26 20:50:00|49.81|49.41|49.84|49.44|49.89|49.49|49.75|49.35|163
1750971300000|2025-06-26 20:55:00|49.83|49.43|49.82|49.42|49.84|49.44|49.76|49.36|166
1750971600000|2025-06-26 21:00:00|49.81|49.41|49.72|49.32|49.82|49.42|49.69|49.29|173
1750971900000|2025-06-26 21:05:00|49.74|49.34|49.64|49.24|49.75|49.35|49.62|49.22|148
1750972200000|2025-06-26 21:10:00|49.63|49.23|49.52|49.12|49.64|49.24|49.52|49.12|35
1750972500000|2025-06-26 21:15:00|49.53|49.13|49.53|49.13|49.53|49.13|49.52|49.12|3
1750972800000|2025-06-26 21:20:00|49.52|49.12|49.49|49.09|49.52|49.12|49.49|49.09|80
1750973100000|2025-06-26 21:25:00|49.5|49.1|49.5|49.1|49.51|49.11|49.49|49.09|55
1750973400000|2025-06-26 21:30:00|49.51|49.11|49.32|48.92|49.51|49.11|49.25|48.85|41
1750973700000|2025-06-26 21:35:00|49.31|48.91|49.42|49.02|49.42|49.02|49.23|48.83|47
1750974000000|2025-06-26 21:40:00|49.43|49.03|49.4|49|49.43|49.03|49.38|48.98|91
1750974300000|2025-06-26 21:45:00|49.41|49.01|49.41|49.01|49.43|49.03|49.39|48.99|120
1750974600000|2025-06-26 21:50:00|49.42|49.02|49.47|49.07|49.49|49.09|49.42|49.02|187
1750974900000|2025-06-26 21:55:00|49.48|49.08|49.54|49.14|49.58|49.18|49.45|49.05|164
1750975200000|2025-06-26 22:00:00|49.56|49.16|49.72|49.32|49.73|49.33|49.54|49.14|117
1750975500000|2025-06-26 22:05:00|49.71|49.31|49.58|49.18|49.72|49.32|49.54|49.14|169
1750975800000|2025-06-26 22:10:00|49.57|49.17|49.52|49.12|49.6|49.2|49.5|49.1|221
1750976100000|2025-06-26 22:15:00|49.53|49.13|49.49|49.09|49.54|49.14|49.49|49.09|165
1750976400000|2025-06-26 22:20:00|49.5|49.1|49.59|49.19|49.59|49.19|49.45|49.05|178
1750976700000|2025-06-26 22:25:00|49.58|49.18|49.58|49.18|49.64|49.24|49.55|49.15|159
1750977000000|2025-06-26 22:30:00|49.57|49.17|49.5|49.1|49.61|49.21|49.45|49.05|155
1750977300000|2025-06-26 22:35:00|49.49|49.09|49.5|49.1|49.52|49.12|49.46|49.06|122
1750977600000|2025-06-26 22:40:00|49.49|49.09|49.52|49.12|49.57|49.17|49.49|49.09|125
1750977900000|2025-06-26 22:45:00|49.51|49.11|49.53|49.13|49.57|49.17|49.5|49.1|128
1750978200000|2025-06-26 22:50:00|49.52|49.12|49.43|49.03|49.57|49.17|49.43|49.03|128
1750978500000|2025-06-26 22:55:00|49.46|49.06|49.38|48.98|49.47|49.07|49.36|48.96|123
1750978800000|2025-06-26 23:00:00|49.4|49|49.43|49.03|49.47|49.07|49.35|48.95|126
1750979100000|2025-06-26 23:05:00|49.46|49.06|49.38|48.98|49.46|49.06|49.36|48.96|141
1750979400000|2025-06-26 23:10:00|49.39|48.99|49.44|49.04|49.49|49.09|49.37|48.97|133
1750979700000|2025-06-26 23:15:00|49.47|49.07|49.48|49.08|49.49|49.09|49.43|49.03|121
1750980000000|2025-06-26 23:20:00|49.47|49.07|49.47|49.07|49.5|49.1|49.43|49.03|123
1750980300000|2025-06-26 23:25:00|49.49|49.09|49.49|49.09|49.5|49.1|49.44|49.04|125
1750980600000|2025-06-26 23:30:00|49.47|49.07|49.47|49.07|49.49|49.09|49.43|49.03|136
1750980900000|2025-06-26 23:35:00|49.46|49.06|49.52|49.12|49.55|49.15|49.44|49.04|120
1750981200000|2025-06-26 23:40:00|49.55|49.15|49.52|49.12|49.55|49.15|49.51|49.11|109
1750981500000|2025-06-26 23:45:00|49.55|49.15|49.52|49.12|49.56|49.16|49.5|49.1|121
1750981800000|2025-06-26 23:50:00|49.51|49.11|49.42|49.02|49.54|49.14|49.4|49|146
1750982100000|2025-06-26 23:55:00|49.47|49.07|49.44|49.04|49.51|49.11|49.4|49|145
1750982400000|2025-06-27 00:00:00|49.48|49.08|49.5|49.1|49.52|49.12|49.42|49.02|137
1750982700000|2025-06-27 00:05:00|49.49|49.09|49.5|49.1|49.52|49.12|49.49|49.09|103
1750983000000|2025-06-27 00:10:00|49.49|49.09|49.47|49.07|49.51|49.11|49.46|49.06|93
1750983300000|2025-06-27 00:15:00|49.48|49.08|49.49|49.09|49.52|49.12|49.46|49.06|95
1750983600000|2025-06-27 00:20:00|49.5|49.1|49.55|49.15|49.57|49.17|49.48|49.08|112
1750983900000|2025-06-27 00:25:00|49.54|49.14|49.52|49.12|49.56|49.16|49.5|49.1|120
1750984200000|2025-06-27 00:30:00|49.51|49.11|49.48|49.08|49.55|49.15|49.46|49.06|130
1750984500000|2025-06-27 00:35:00|49.47|49.07|49.54|49.14|49.56|49.16|49.47|49.07|119
1750984800000|2025-06-27 00:40:00|49.55|49.15|49.43|49.03|49.57|49.17|49.43|49.03|126
1750985100000|2025-06-27 00:45:00|49.45|49.05|49.42|49.02|49.45|49.05|49.42|49.02|105
1750985400000|2025-06-27 00:50:00|49.44|49.04|49.23|48.83|49.44|49.04|49.21|48.81|138
1750985700000|2025-06-27 00:55:00|49.24|48.84|49.22|48.82|49.26|48.86|49.21|48.81|124
1750986000000|2025-06-27 01:00:00|49.21|48.81|49.21|48.81|49.25|48.85|49.21|48.81|140
1750986300000|2025-06-27 01:05:00|49.22|48.82|48.93|48.53|49.26|48.86|48.84|48.44|156
1750986600000|2025-06-27 01:10:00|48.92|48.52|49.22|48.82|49.22|48.82|48.91|48.51|99
1750986900000|2025-06-27 01:15:00|49.32|48.92|49.2|48.8|49.44|49.04|49.18|48.78|152
1750987200000|2025-06-27 01:20:00|49.19|48.79|49.35|48.95|49.36|48.96|49.18|48.78|137
1750987500000|2025-06-27 01:25:00|49.34|48.94|49.32|48.92|49.44|49.04|49.29|48.89|53
1750987800000|2025-06-27 01:30:00|49.31|48.91|49.29|48.89|49.32|48.92|49.24|48.84|74
1750988100000|2025-06-27 01:35:00|49.28|48.88|49.31|48.91|49.32|48.92|49.24|48.84|107
1750988400000|2025-06-27 01:40:00|49.32|48.92|49.35|48.95|49.36|48.96|49.3|48.9|15
1750988700000|2025-06-27 01:45:00|49.3|48.9|49.35|48.95|49.35|48.95|49.3|48.9|4
1750989000000|2025-06-27 01:50:00|49.3|48.9|49.34|48.94|49.34|48.94|49.3|48.9|13
1750989300000|2025-06-27 01:55:00|49.35|48.95|49.31|48.91|49.35|48.95|49.3|48.9|6
1750989600000|2025-06-27 02:00:00|49.3|48.9|49.26|48.86|49.31|48.91|49.22|48.82|87
1750989900000|2025-06-27 02:05:00|49.25|48.85|49.33|48.93|49.34|48.94|49.25|48.85|51
1750990200000|2025-06-27 02:10:00|49.34|48.94|49.38|48.98|49.38|48.98|49.34|48.94|12
1750990500000|2025-06-27 02:15:00|49.39|48.99|49.38|48.98|49.39|48.99|49.38|48.98|78
1750990800000|2025-06-27 02:20:00|49.39|48.99|49.38|48.98|49.39|48.99|49.38|48.98|6
1750991100000|2025-06-27 02:25:00|49.39|48.99|49.42|49.02|49.42|49.02|49.38|48.98|4
1750991400000|2025-06-27 02:30:00|49.39|48.99|49.44|49.04|49.44|49.04|49.38|48.98|12
1750991700000|2025-06-27 02:35:00|49.66|49.26|49.77|49.37|49.82|49.42|49.57|49.17|160
1750992000000|2025-06-27 02:40:00|49.76|49.36|49.74|49.34|49.77|49.37|49.71|49.31|136
1750992300000|2025-06-27 02:45:00|49.73|49.33|49.71|49.31|49.73|49.33|49.66|49.26|132
1750992600000|2025-06-27 02:50:00|49.7|49.3|49.71|49.31|49.75|49.35|49.66|49.26|165
1750992900000|2025-06-27 02:55:00|49.7|49.3|49.71|49.31|49.74|49.34|49.66|49.26|142
1750993200000|2025-06-27 03:00:00|49.7|49.3|49.71|49.31|49.74|49.34|49.7|49.3|151
1750993500000|2025-06-27 03:05:00|49.7|49.3|49.68|49.28|49.74|49.34|49.64|49.24|153
1750993800000|2025-06-27 03:10:00|49.67|49.27|49.63|49.23|49.71|49.31|49.62|49.22|168
1750994100000|2025-06-27 03:15:00|49.62|49.22|49.68|49.28|49.71|49.31|49.61|49.21|179
1750994400000|2025-06-27 03:20:00|49.67|49.27|49.69|49.29|49.72|49.32|49.64|49.24|224
1750994700000|2025-06-27 03:25:00|49.68|49.28|49.76|49.36|49.78|49.38|49.64|49.24|193
1750995000000|2025-06-27 03:30:00|49.75|49.35|49.84|49.44|49.88|49.48|49.69|49.29|202
1750995300000|2025-06-27 03:35:00|49.78|49.38|49.83|49.43|49.88|49.48|49.76|49.36|155
1750995600000|2025-06-27 03:40:00|49.87|49.47|49.88|49.48|49.9|49.5|49.8|49.4|185
1750995900000|2025-06-27 03:45:00|49.87|49.47|49.87|49.47|49.9|49.5|49.81|49.41|145
1750996200000|2025-06-27 03:50:00|49.85|49.45|49.87|49.47|49.9|49.5|49.82|49.42|159
1750996500000|2025-06-27 03:55:00|49.86|49.46|49.78|49.38|49.9|49.5|49.65|49.25|124
1750996800000|2025-06-27 04:00:00|49.77|49.37|49.78|49.38|49.81|49.41|49.75|49.35|131
1750997100000|2025-06-27 04:05:00|49.76|49.36|49.7|49.3|49.8|49.4|49.69|49.29|156
1750997400000|2025-06-27 04:10:00|49.69|49.29|49.71|49.31|49.74|49.34|49.68|49.28|152
1750997700000|2025-06-27 04:15:00|49.68|49.28|49.51|49.11|49.73|49.33|49.51|49.11|92
1750998000000|2025-06-27 04:20:00|49.53|49.13|49.71|49.31|49.76|49.36|49.53|49.13|98
1750998300000|2025-06-27 04:25:00|49.72|49.32|49.69|49.29|49.75|49.35|49.69|49.29|133
1750998600000|2025-06-27 04:30:00|49.74|49.34|49.82|49.42|49.85|49.45|49.69|49.29|86
1750998900000|2025-06-27 04:35:00|49.83|49.43|49.82|49.42|49.87|49.47|49.78|49.38|133
1750999200000|2025-06-27 04:40:00|49.86|49.46|49.86|49.46|49.86|49.46|49.81|49.41|162
1750999500000|2025-06-27 04:45:00|49.85|49.45|49.93|49.53|49.97|49.57|49.79|49.39|101
1750999800000|2025-06-27 04:50:00|49.94|49.54|50.01|49.61|50.03|49.63|49.93|49.53|134
1751000100000|2025-06-27 04:55:00|50|49.6|50|49.6|50.03|49.63|49.98|49.58|148
1751000400000|2025-06-27 05:00:00|49.99|49.59|50.09|49.69|50.09|49.69|49.98|49.58|134
1751000700000|2025-06-27 05:05:00|50.08|49.68|50.17|49.77|50.18|49.78|50.05|49.65|143
1751001000000|2025-06-27 05:10:00|50.16|49.76|50.28|49.88|50.41|50.01|50.09|49.69|148
1751001300000|2025-06-27 05:15:00|50.27|49.87|50.16|49.76|50.31|49.91|50.13|49.73|144
1751001600000|2025-06-27 05:20:00|50.15|49.75|50.14|49.74|50.18|49.78|50.13|49.73|101
1751001900000|2025-06-27 05:25:00|50.13|49.73|50.07|49.67|50.14|49.74|50.05|49.65|129
1751002200000|2025-06-27 05:30:00|50.06|49.66|50|49.6|50.08|49.68|49.98|49.58|124
1751002500000|2025-06-27 05:35:00|49.99|49.59|49.95|49.55|50.02|49.62|49.95|49.55|83
1751003100000|2025-06-27 05:45:00|49.94|49.54|49.94|49.54|49.94|49.54|49.94|49.54|1
1751003400000|2025-06-27 05:50:00|49.93|49.53|49.89|49.49|49.94|49.54|49.88|49.48|66
1751003700000|2025-06-27 05:55:00|49.88|49.48|49.88|49.48|49.9|49.5|49.86|49.46|117
1751004000000|2025-06-27 06:00:00|49.87|49.47|49.88|49.48|49.9|49.5|49.86|49.46|124
1751004300000|2025-06-27 06:05:00|49.89|49.49|49.85|49.45|49.9|49.5|49.82|49.42|138
1751004600000|2025-06-27 06:10:00|49.84|49.44|49.9|49.5|49.91|49.51|49.82|49.42|150
1751004900000|2025-06-27 06:15:00|49.92|49.52|49.99|49.59|49.99|49.59|49.92|49.52|42
1751005200000|2025-06-27 06:20:00|49.98|49.58|49.98|49.58|49.99|49.59|49.96|49.56|86
1751005500000|2025-06-27 06:25:00|49.97|49.57|49.93|49.53|49.98|49.58|49.91|49.51|113
1751005800000|2025-06-27 06:30:00|49.92|49.52|49.88|49.48|49.93|49.53|49.86|49.46|152
1751006100000|2025-06-27 06:35:00|49.87|49.47|49.88|49.48|49.92|49.52|49.87|49.47|138
1751006400000|2025-06-27 06:40:00|49.87|49.47|49.89|49.49|49.92|49.52|49.87|49.47|151
1751006700000|2025-06-27 06:45:00|49.91|49.51|49.89|49.49|49.93|49.53|49.87|49.47|147
1751007000000|2025-06-27 06:50:00|49.9|49.5|49.9|49.5|49.91|49.51|49.82|49.42|187
1751007300000|2025-06-27 06:55:00|49.91|49.51|49.9|49.5|49.92|49.52|49.88|49.48|111
1751007600000|2025-06-27 07:00:00|49.89|49.49|49.88|49.48|49.91|49.51|49.87|49.47|142
1751007900000|2025-06-27 07:05:00|49.87|49.47|49.9|49.5|49.91|49.51|49.85|49.45|136
1751008200000|2025-06-27 07:10:00|49.89|49.49|49.97|49.57|49.98|49.58|49.87|49.47|92
1751008500000|2025-06-27 07:15:00|49.98|49.58|50.02|49.62|50.02|49.62|49.94|49.54|35
1751008800000|2025-06-27 07:20:00|50.01|49.61|50|49.6|50.05|49.65|50|49.6|13
1751009100000|2025-06-27 07:25:00|49.95|49.55|49.93|49.53|49.98|49.58|49.92|49.52|48
1751009400000|2025-06-27 07:30:00|49.94|49.54|49.85|49.45|49.95|49.55|49.85|49.45|106
1751009700000|2025-06-27 07:35:00|49.84|49.44|49.77|49.37|49.86|49.46|49.73|49.33|56
1751010000000|2025-06-27 07:40:00|49.75|49.35|49.76|49.36|49.78|49.38|49.73|49.33|155
1751010300000|2025-06-27 07:45:00|49.77|49.37|49.69|49.29|49.78|49.38|49.67|49.27|145
1751010600000|2025-06-27 07:50:00|49.7|49.3|49.62|49.22|49.72|49.32|49.62|49.22|75
1751010900000|2025-06-27 07:55:00|49.63|49.23|49.63|49.23|49.66|49.26|49.62|49.22|35
1751011200000|2025-06-27 08:00:00|49.62|49.22|49.61|49.21|49.73|49.33|49.61|49.21|138
1751011500000|2025-06-27 08:05:00|49.62|49.22|49.6|49.2|49.65|49.25|49.59|49.19|65
1751011800000|2025-06-27 08:10:00|49.62|49.22|49.61|49.21|49.64|49.24|49.59|49.19|228
1751012100000|2025-06-27 08:15:00|49.62|49.22|49.62|49.22|49.63|49.23|49.58|49.18|67
1751012400000|2025-06-27 08:20:00|49.61|49.21|49.58|49.18|49.62|49.22|49.56|49.16|81
1751012700000|2025-06-27 08:25:00|49.62|49.22|49.56|49.16|49.62|49.22|49.55|49.15|100
1751013000000|2025-06-27 08:30:00|49.57|49.17|49.57|49.17|49.57|49.17|49.55|49.15|99
1751013300000|2025-06-27 08:35:00|49.54|49.14|49.53|49.13|49.62|49.22|49.53|49.13|98
1751013600000|2025-06-27 08:40:00|49.57|49.17|49.57|49.17|49.57|49.17|49.53|49.13|183
1751013900000|2025-06-27 08:45:00|49.58|49.18|49.7|49.3|49.78|49.38|49.55|49.15|233
1751014200000|2025-06-27 08:50:00|49.67|49.27|49.65|49.25|49.8|49.4|49.63|49.23|293
1751014500000|2025-06-27 08:55:00|49.62|49.22|49.64|49.24|49.73|49.33|49.6|49.2|243
1751014800000|2025-06-27 09:00:00|49.61|49.21|49.58|49.18|49.72|49.32|49.56|49.16|268
1751015100000|2025-06-27 09:05:00|49.57|49.17|49.5|49.1|49.61|49.21|49.5|49.1|98
1751015400000|2025-06-27 09:10:00|49.51|49.11|49.49|49.09|49.51|49.11|49.46|49.06|144
1751015700000|2025-06-27 09:15:00|49.48|49.08|49.55|49.15|49.56|49.16|49.48|49.08|75
1751016000000|2025-06-27 09:20:00|49.54|49.14|49.42|49.02|49.55|49.15|49.38|48.98|199
1751016300000|2025-06-27 09:25:00|49.43|49.03|49.36|48.96|49.47|49.07|49.33|48.93|177
1751016600000|2025-06-27 09:30:00|49.37|48.97|49.42|49.02|49.48|49.08|49.34|48.94|172
1751016900000|2025-06-27 09:35:00|49.43|49.03|49.42|49.02|49.45|49.05|49.37|48.97|190
1751017200000|2025-06-27 09:40:00|49.43|49.03|49.38|48.98|49.45|49.05|49.32|48.92|213
1751017500000|2025-06-27 09:45:00|49.39|48.99|49.48|49.08|49.5|49.1|49.36|48.96|238
1751017800000|2025-06-27 09:50:00|49.47|49.07|49.37|48.97|49.49|49.09|49.35|48.95|216
1751018100000|2025-06-27 09:55:00|49.38|48.98|49.41|49.01|49.51|49.11|49.34|48.94|191
1751018400000|2025-06-27 10:00:00|49.42|49.02|49.3|48.9|49.45|49.05|49.26|48.86|187
1751018700000|2025-06-27 10:05:00|49.31|48.91|49.33|48.93|49.35|48.95|49.25|48.85|174
1751019000000|2025-06-27 10:10:00|49.34|48.94|49.18|48.78|49.34|48.94|49.16|48.76|187
1751019300000|2025-06-27 10:15:00|49.19|48.79|49.25|48.85|49.26|48.86|49.18|48.78|143
1751019600000|2025-06-27 10:20:00|49.22|48.82|49.21|48.81|49.27|48.87|49.2|48.8|158
1751019900000|2025-06-27 10:25:00|49.22|48.82|49.32|48.92|49.32|48.92|49.19|48.79|174
1751020200000|2025-06-27 10:30:00|49.29|48.89|49.35|48.95|49.37|48.97|49.26|48.86|154
1751020500000|2025-06-27 10:35:00|49.36|48.96|49.47|49.07|49.53|49.13|49.29|48.89|214
1751020800000|2025-06-27 10:40:00|49.48|49.08|49.44|49.04|49.51|49.11|49.28|48.88|184
1751021100000|2025-06-27 10:45:00|49.46|49.06|49.44|49.04|49.53|49.13|49.27|48.87|160
1751021400000|2025-06-27 10:50:00|49.45|49.05|49.4|49|49.49|49.09|49.29|48.89|176
1751021700000|2025-06-27 10:55:00|49.41|49.01|49.39|48.99|49.42|49.02|49.31|48.91|167
1751022000000|2025-06-27 11:00:00|49.4|49|49.33|48.93|49.44|49.04|49.32|48.92|242
1751022300000|2025-06-27 11:05:00|49.34|48.94|49.34|48.94|49.42|49.02|49.31|48.91|204
1751022600000|2025-06-27 11:10:00|49.42|49.02|49.4|49|49.42|49.02|49.3|48.9|76
1751022900000|2025-06-27 11:15:00|49.39|48.99|49.4|49|49.43|49.03|49.3|48.9|115
1751023200000|2025-06-27 11:20:00|49.32|48.92|49.39|48.99|49.42|49.02|49.31|48.91|80
1751023500000|2025-06-27 11:25:00|49.4|49|49.35|48.95|49.41|49.01|49.32|48.92|224
1751023800000|2025-06-27 11:30:00|49.36|48.96|49.41|49.01|49.41|49.01|49.33|48.93|194
1751024100000|2025-06-27 11:35:00|49.45|49.05|49.41|49.01|49.47|49.07|49.35|48.95|206
1751024400000|2025-06-27 11:40:00|49.4|49|49.35|48.95|49.46|49.06|49.32|48.92|222
1751024700000|2025-06-27 11:45:00|49.36|48.96|49.31|48.91|49.43|49.03|49.26|48.86|237
1751025000000|2025-06-27 11:50:00|49.32|48.92|49.29|48.89|49.38|48.98|49.27|48.87|240
1751025300000|2025-06-27 11:55:00|49.31|48.91|49.3|48.9|49.34|48.94|49.25|48.85|231
1751025600000|2025-06-27 12:00:00|49.31|48.91|49.33|48.93|49.4|49|49.25|48.85|276
1751025900000|2025-06-27 12:05:00|49.34|48.94|49.37|48.97|49.37|48.97|49.26|48.86|169
1751026200000|2025-06-27 12:10:00|49.36|48.96|49.37|48.97|49.38|48.98|49.28|48.88|202
1751026500000|2025-06-27 12:15:00|49.34|48.94|49.4|49|49.56|49.16|49.31|48.91|215
1751026800000|2025-06-27 12:20:00|49.41|49.01|49.39|48.99|49.55|49.15|49.38|48.98|192
1751027100000|2025-06-27 12:25:00|49.38|48.98|49.52|49.12|49.54|49.14|49.37|48.97|131
1751027400000|2025-06-27 12:30:00|49.53|49.13|49.4|49|49.53|49.13|49.28|48.88|179
1751027700000|2025-06-27 12:35:00|49.36|48.96|49.33|48.93|49.4|49|49.26|48.86|175
1751028000000|2025-06-27 12:40:00|49.34|48.94|49.24|48.84|49.35|48.95|49.23|48.83|145
1751028300000|2025-06-27 12:45:00|49.25|48.85|49.23|48.83|49.26|48.86|49.19|48.79|131
1751028600000|2025-06-27 12:50:00|49.2|48.8|49.2|48.8|49.24|48.84|49.19|48.79|148
1751028900000|2025-06-27 12:55:00|49.21|48.81|49.16|48.76|49.23|48.83|49.14|48.74|139
1751029200000|2025-06-27 13:00:00|49.17|48.77|49.17|48.77|49.2|48.8|49.17|48.77|25
1751029500000|2025-06-27 13:05:00|49.12|48.72|49.14|48.74|49.16|48.76|49.11|48.71|100
1751029800000|2025-06-27 13:10:00|49.13|48.73|49.13|48.73|49.15|48.75|49.09|48.69|109
1751030100000|2025-06-27 13:15:00|49.11|48.71|49.13|48.73|49.14|48.74|49.07|48.67|125
1751030400000|2025-06-27 13:20:00|49.1|48.7|49.08|48.68|49.13|48.73|49.07|48.67|129
1751030700000|2025-06-27 13:25:00|49.07|48.67|49.05|48.65|49.11|48.71|49.05|48.65|127
1751031000000|2025-06-27 13:30:00|49.06|48.66|49.06|48.66|49.1|48.7|49.04|48.64|132
1751031300000|2025-06-27 13:35:00|49.07|48.67|49.06|48.66|49.1|48.7|49.04|48.64|97
1751031600000|2025-06-27 13:40:00|49.05|48.65|49.04|48.64|49.07|48.67|49.04|48.64|47
1751031900000|2025-06-27 13:45:00|49.06|48.66|49.07|48.67|49.09|48.69|49.03|48.63|68
1751032200000|2025-06-27 13:50:00|49.08|48.68|49.07|48.67|49.09|48.69|49.02|48.62|88
1751032500000|2025-06-27 13:55:00|49.08|48.68|49.07|48.67|49.1|48.7|49.07|48.67|66
1751032800000|2025-06-27 14:00:00|49.08|48.68|49.35|48.95|49.39|48.99|49.06|48.66|85
1751033100000|2025-06-27 14:05:00|49.38|48.98|49.38|48.98|49.52|49.12|49.32|48.92|134
1751033400000|2025-06-27 14:10:00|49.39|48.99|49.2|48.8|49.48|49.08|49.18|48.78|118
1751033700000|2025-06-27 14:15:00|49.21|48.81|49.16|48.76|49.26|48.86|49.12|48.72|130
1751034000000|2025-06-27 14:20:00|49.17|48.77|49.1|48.7|49.22|48.82|49.07|48.67|155
1751034300000|2025-06-27 14:25:00|49.07|48.67|49.04|48.64|49.12|48.72|48.99|48.59|89
1751034600000|2025-06-27 14:30:00|49.05|48.65|48.96|48.56|49.08|48.68|48.93|48.53|149
1751034900000|2025-06-27 14:35:00|48.97|48.57|48.98|48.58|48.99|48.59|48.85|48.45|80
1751035200000|2025-06-27 14:40:00|48.93|48.53|48.97|48.57|48.98|48.58|48.93|48.53|41
1751035500000|2025-06-27 14:45:00|48.98|48.58|49.02|48.62|49.02|48.62|48.97|48.57|6
1751035800000|2025-06-27 14:50:00|48.98|48.58|48.98|48.58|48.98|48.58|48.94|48.54|10
1751036100000|2025-06-27 14:55:00|48.97|48.57|48.84|48.44|48.98|48.58|48.83|48.43|90
1751036400000|2025-06-27 15:00:00|48.83|48.43|48.73|48.33|48.84|48.44|48.73|48.33|43
1751036700000|2025-06-27 15:05:00|48.69|48.29|48.76|48.36|48.77|48.37|48.69|48.29|80
1751037000000|2025-06-27 15:10:00|48.77|48.37|48.79|48.39|48.81|48.41|48.76|48.36|69
1751037300000|2025-06-27 15:15:00|48.78|48.38|48.81|48.41|48.81|48.41|48.76|48.36|72
1751037600000|2025-06-27 15:20:00|48.8|48.4|48.89|48.49|48.93|48.53|48.77|48.37|50
1751037900000|2025-06-27 15:25:00|48.88|48.48|48.92|48.52|48.93|48.53|48.88|48.48|42
1751038200000|2025-06-27 15:30:00|48.93|48.53|49.02|48.62|49.03|48.63|48.9|48.5|68
1751038500000|2025-06-27 15:35:00|49.01|48.61|49.19|48.79|49.21|48.81|48.97|48.57|78
1751038800000|2025-06-27 15:40:00|49.21|48.81|49.48|49.08|49.51|49.11|49.21|48.81|94
1751039100000|2025-06-27 15:45:00|49.47|49.07|49.36|48.96|49.47|49.07|49.35|48.95|79
1751039400000|2025-06-27 15:50:00|49.35|48.95|49.61|49.21|49.62|49.22|49.35|48.95|180
1751039700000|2025-06-27 15:55:00|49.62|49.22|49.52|49.12|49.62|49.22|49.52|49.12|148
1751040000000|2025-06-27 16:00:00|49.53|49.13|49.5|49.1|49.54|49.14|49.46|49.06|145
1751040300000|2025-06-27 16:05:00|49.49|49.09|49.45|49.05|49.56|49.16|49.45|49.05|156
1751040600000|2025-06-27 16:10:00|49.48|49.08|49.36|48.96|49.48|49.08|49.35|48.95|156
1751040900000|2025-06-27 16:15:00|49.37|48.97|49.42|49.02|49.43|49.03|49.35|48.95|152
1751041200000|2025-06-27 16:20:00|49.43|49.03|49.42|49.02|49.44|49.04|49.41|49.01|36
1751041500000|2025-06-27 16:25:00|49.41|49.01|49.56|49.16|49.58|49.18|49.41|49.01|92
1751041800000|2025-06-27 16:30:00|49.57|49.17|49.97|49.57|50.01|49.61|49.56|49.16|178
1751042100000|2025-06-27 16:35:00|49.96|49.56|49.93|49.53|50.02|49.62|49.87|49.47|230
1751042400000|2025-06-27 16:40:00|49.92|49.52|49.76|49.36|49.93|49.53|49.75|49.35|112
1751042700000|2025-06-27 16:45:00|49.78|49.38|49.68|49.28|49.8|49.4|49.63|49.23|216
1751043000000|2025-06-27 16:50:00|49.67|49.27|49.65|49.25|49.69|49.29|49.64|49.24|167
1751043300000|2025-06-27 16:55:00|49.67|49.27|49.67|49.27|49.72|49.32|49.63|49.23|168
1751043600000|2025-06-27 17:00:00|49.66|49.26|49.45|49.05|49.68|49.28|49.43|49.03|179
1751043900000|2025-06-27 17:05:00|49.44|49.04|49.41|49.01|49.46|49.06|49.36|48.96|233
1751044200000|2025-06-27 17:10:00|49.4|49|49.46|49.06|49.48|49.08|49.4|49|94
1751044500000|2025-06-27 17:15:00|49.44|49.04|49.43|49.03|49.5|49.1|49.43|49.03|186
1751044800000|2025-06-27 17:20:00|49.44|49.04|49.39|48.99|49.47|49.07|49.37|48.97|213
1751045100000|2025-06-27 17:25:00|49.4|49|49.22|48.82|49.42|49.02|49.22|48.82|201
1751045400000|2025-06-27 17:30:00|49.24|48.84|49.15|48.75|49.24|48.84|49.12|48.72|117
1751045700000|2025-06-27 17:35:00|49.16|48.76|49.14|48.74|49.2|48.8|49.13|48.73|55
1751046000000|2025-06-27 17:40:00|49.15|48.75|49.08|48.68|49.15|48.75|49.06|48.66|153
1751046300000|2025-06-27 17:45:00|49.07|48.67|49.04|48.64|49.08|48.68|49.03|48.63|47
1751046600000|2025-06-27 17:50:00|49.03|48.63|49.18|48.78|49.2|48.8|49.03|48.63|81
1751046900000|2025-06-27 17:55:00|49.17|48.77|49.16|48.76|49.2|48.8|49.05|48.65|161
1751047200000|2025-06-27 18:00:00|49.17|48.77|48.99|48.59|49.17|48.77|48.99|48.59|178
1751047500000|2025-06-27 18:05:00|48.98|48.58|49.14|48.74|49.2|48.8|48.93|48.53|168
1751047800000|2025-06-27 18:10:00|49.15|48.75|49.17|48.77|49.23|48.83|49.11|48.71|237
1751048100000|2025-06-27 18:15:00|49.18|48.78|48.89|48.49|49.2|48.8|48.87|48.47|189
1751048400000|2025-06-27 18:20:00|48.88|48.48|48.83|48.43|48.9|48.5|48.79|48.39|140
1751048700000|2025-06-27 18:25:00|48.82|48.42|48.82|48.42|48.85|48.45|48.82|48.42|121
1751049000000|2025-06-27 18:30:00|48.83|48.43|48.77|48.37|48.83|48.43|48.76|48.36|143
1751049300000|2025-06-27 18:35:00|48.79|48.39|48.5|48.1|48.79|48.39|48.49|48.09|160
1751049600000|2025-06-27 18:40:00|48.49|48.09|48.44|48.04|48.53|48.13|48.43|48.03|79
1751049900000|2025-06-27 18:45:00|48.45|48.05|48.49|48.09|48.51|48.11|48.44|48.04|47
1751050200000|2025-06-27 18:50:00|48.48|48.08|48.46|48.06|48.54|48.14|48.43|48.03|59
1751050500000|2025-06-27 18:55:00|48.45|48.05|48.59|48.19|48.59|48.19|48.4|48|121
1751050800000|2025-06-27 19:00:00|48.6|48.2|48.59|48.19|48.6|48.2|48.46|48.06|136
1751051100000|2025-06-27 19:05:00|48.6|48.2|48.71|48.31|48.78|48.38|48.56|48.16|169
1751051400000|2025-06-27 19:10:00|48.7|48.3|48.64|48.24|48.74|48.34|48.6|48.2|176
1751051700000|2025-06-27 19:15:00|48.68|48.28|48.59|48.19|48.69|48.29|48.52|48.12|172
1751052000000|2025-06-27 19:20:00|48.62|48.22|48.71|48.31|48.73|48.33|48.56|48.16|191
1751052300000|2025-06-27 19:25:00|48.7|48.3|48.62|48.22|48.74|48.34|48.58|48.18|139
1751052600000|2025-06-27 19:30:00|48.61|48.21|48.48|48.08|48.64|48.24|48.44|48.04|156
1751052900000|2025-06-27 19:35:00|48.47|48.07|48.54|48.14|48.58|48.18|48.46|48.06|204
1751053200000|2025-06-27 19:40:00|48.53|48.13|48.48|48.08|48.6|48.2|48.44|48.04|192
1751053500000|2025-06-27 19:45:00|48.47|48.07|48.53|48.13|48.63|48.23|48.41|48.01|199
1751053800000|2025-06-27 19:50:00|48.52|48.12|48.59|48.19|48.59|48.19|48.47|48.07|159
1751054100000|2025-06-27 19:55:00|48.58|48.18|48.54|48.14|48.59|48.19|48.46|48.06|180
1751054400000|2025-06-27 20:00:00|48.55|48.15|48.57|48.17|48.57|48.17|48.46|48.06|172
1751054700000|2025-06-27 20:05:00|48.58|48.18|48.74|48.34|48.76|48.36|48.51|48.11|182
1751055000000|2025-06-27 20:10:00|48.73|48.33|48.7|48.3|48.83|48.43|48.68|48.28|130
1751055300000|2025-06-27 20:15:00|48.71|48.31|48.72|48.32|48.76|48.36|48.69|48.29|148
1751055600000|2025-06-27 20:20:00|48.71|48.31|48.68|48.28|48.73|48.33|48.63|48.23|193
1751055900000|2025-06-27 20:25:00|48.72|48.32|48.68|48.28|48.75|48.35|48.59|48.19|183
1751056200000|2025-06-27 20:30:00|48.72|48.32|48.73|48.33|48.73|48.33|48.59|48.19|198
1751056500000|2025-06-27 20:35:00|48.72|48.32|48.72|48.32|48.76|48.36|48.63|48.23|187
1751056800000|2025-06-27 20:40:00|48.73|48.33|48.76|48.36|48.78|48.38|48.64|48.24|63
1751057100000|2025-06-27 20:45:00|48.77|48.37|48.88|48.48|48.88|48.48|48.71|48.31|177
1751057400000|2025-06-27 20:50:00|48.87|48.47|48.88|48.48|48.9|48.5|48.83|48.43|162
1751057700000|2025-06-27 20:55:00|48.87|48.47|48.88|48.48|48.91|48.51|48.79|48.39|178
1751094000000|2025-06-28 07:00:00|49.55|49.15|49.54|49.14|49.57|49.17|49.51|49.11|152
1751094300000|2025-06-28 07:05:00|49.53|49.13|49.58|49.18|49.6|49.2|49.52|49.12|117
1751094600000|2025-06-28 07:10:00|49.59|49.19|49.58|49.18|49.59|49.19|49.58|49.18|4
1751094900000|2025-06-28 07:15:00|49.54|49.14|49.57|49.17|49.6|49.2|49.52|49.12|50
1751095200000|2025-06-28 07:20:00|49.56|49.16|49.56|49.16|49.58|49.18|49.52|49.12|140
1751095500000|2025-06-28 07:25:00|49.57|49.17|49.57|49.17|49.57|49.17|49.51|49.11|91
1751095800000|2025-06-28 07:30:00|49.58|49.18|49.57|49.17|49.61|49.21|49.57|49.17|47
1751096100000|2025-06-28 07:35:00|49.58|49.18|49.54|49.14|49.58|49.18|49.51|49.11|133
1751096400000|2025-06-28 07:40:00|49.53|49.13|49.53|49.13|49.59|49.19|49.52|49.12|111
1751096700000|2025-06-28 07:45:00|49.55|49.15|49.54|49.14|49.56|49.16|49.52|49.12|135
1751097000000|2025-06-28 07:50:00|49.53|49.13|49.53|49.13|49.55|49.15|49.5|49.1|167
1751097300000|2025-06-28 07:55:00|49.56|49.16|49.58|49.18|49.59|49.19|49.51|49.11|111
1751097600000|2025-06-28 08:00:00|49.59|49.19|49.78|49.38|49.8|49.4|49.59|49.19|137
1751097900000|2025-06-28 08:05:00|49.77|49.37|49.73|49.33|49.82|49.42|49.67|49.27|220
1751098200000|2025-06-28 08:10:00|49.72|49.32|49.69|49.29|49.75|49.35|49.65|49.25|205
1751098500000|2025-06-28 08:15:00|49.7|49.3|49.64|49.24|49.71|49.31|49.58|49.18|195
1751098800000|2025-06-28 08:20:00|49.61|49.21|49.81|49.41|49.83|49.43|49.61|49.21|137
1751099100000|2025-06-28 08:25:00|49.82|49.42|49.75|49.35|49.83|49.43|49.74|49.34|116
1751099400000|2025-06-28 08:30:00|49.76|49.36|49.75|49.35|49.76|49.36|49.73|49.33|96
1751099700000|2025-06-28 08:35:00|49.74|49.34|49.64|49.24|49.74|49.34|49.61|49.21|159
1751100000000|2025-06-28 08:40:00|49.63|49.23|49.58|49.18|49.66|49.26|49.56|49.16|93
1751100300000|2025-06-28 08:45:00|49.59|49.19|49.56|49.16|49.59|49.19|49.54|49.14|84
1751100600000|2025-06-28 08:50:00|49.57|49.17|49.5|49.1|49.58|49.18|49.49|49.09|108
1751100900000|2025-06-28 08:55:00|49.49|49.09|49.49|49.09|49.51|49.11|49.46|49.06|84
1751101200000|2025-06-28 09:00:00|49.48|49.08|49.5|49.1|49.52|49.12|49.46|49.06|121
1751101500000|2025-06-28 09:05:00|49.49|49.09|49.49|49.09|49.52|49.12|49.44|49.04|130
1751101800000|2025-06-28 09:10:00|49.48|49.08|49.4|49|49.49|49.09|49.38|48.98|95
1751102100000|2025-06-28 09:15:00|49.39|48.99|49.37|48.97|49.42|49.02|49.34|48.94|99
1751102400000|2025-06-28 09:20:00|49.4|49|49.39|48.99|49.42|49.02|49.34|48.94|78
1751102700000|2025-06-28 09:25:00|49.38|48.98|49.38|48.98|49.42|49.02|49.34|48.94|77
1751103000000|2025-06-28 09:30:00|49.37|48.97|49.41|49.01|49.46|49.06|49.35|48.95|95
1751103300000|2025-06-28 09:35:00|49.44|49.04|49.49|49.09|49.52|49.12|49.41|49.01|97
1751103600000|2025-06-28 09:40:00|49.48|49.08|49.54|49.14|49.55|49.15|49.46|49.06|130
1751103900000|2025-06-28 09:45:00|49.55|49.15|49.55|49.15|49.57|49.17|49.47|49.07|159
1751104200000|2025-06-28 09:50:00|49.52|49.12|49.61|49.21|49.62|49.22|49.52|49.12|116
1751104500000|2025-06-28 09:55:00|49.6|49.2|49.59|49.19|49.62|49.22|49.56|49.16|147
1751104800000|2025-06-28 10:00:00|49.56|49.16|49.57|49.17|49.63|49.23|49.56|49.16|143
1751105100000|2025-06-28 10:05:00|49.58|49.18|49.56|49.16|49.59|49.19|49.55|49.15|53
1751105400000|2025-06-28 10:10:00|49.57|49.17|49.57|49.17|49.57|49.17|49.55|49.15|51
1751105700000|2025-06-28 10:15:00|49.56|49.16|49.57|49.17|49.57|49.17|49.56|49.16|40
1751106000000|2025-06-28 10:20:00|49.56|49.16|49.56|49.16|49.56|49.16|49.56|49.16|1
1751106300000|2025-06-28 10:25:00|49.57|49.17|49.56|49.16|49.57|49.17|49.56|49.16|6
1751106600000|2025-06-28 10:30:00|49.57|49.17|49.55|49.15|49.57|49.17|49.54|49.14|29
1751106900000|2025-06-28 10:35:00|49.56|49.16|49.57|49.17|49.57|49.17|49.55|49.15|55
1751107200000|2025-06-28 10:40:00|49.56|49.16|49.55|49.15|49.57|49.17|49.54|49.14|60
1751107500000|2025-06-28 10:45:00|49.57|49.17|49.54|49.14|49.57|49.17|49.54|49.14|71
1751107800000|2025-06-28 10:50:00|49.57|49.17|49.53|49.13|49.57|49.17|49.51|49.11|78
1751108100000|2025-06-28 10:55:00|49.52|49.12|49.53|49.13|49.53|49.13|49.51|49.11|16
1751108400000|2025-06-28 11:00:00|49.54|49.14|49.57|49.17|49.57|49.17|49.53|49.13|47
1751108700000|2025-06-28 11:05:00|49.56|49.16|49.59|49.19|49.6|49.2|49.55|49.15|62
1751109000000|2025-06-28 11:10:00|49.58|49.18|49.58|49.18|49.6|49.2|49.57|49.17|72
1751109300000|2025-06-28 11:15:00|49.57|49.17|49.53|49.13|49.6|49.2|49.45|49.05|50
1751109600000|2025-06-28 11:20:00|49.55|49.15|49.58|49.18|49.58|49.18|49.53|49.13|71
1751109900000|2025-06-28 11:25:00|49.57|49.17|49.56|49.16|49.58|49.18|49.55|49.15|102
1751110200000|2025-06-28 11:30:00|49.58|49.18|49.52|49.12|49.58|49.18|49.47|49.07|38
1751110500000|2025-06-28 11:35:00|49.51|49.11|49.53|49.13|49.55|49.15|49.45|49.05|110
1751110800000|2025-06-28 11:40:00|49.56|49.16|49.5|49.1|49.56|49.16|49.47|49.07|93
1751111100000|2025-06-28 11:45:00|49.53|49.13|49.51|49.11|49.54|49.14|49.48|49.08|108
1751111400000|2025-06-28 11:50:00|49.5|49.1|49.48|49.08|49.52|49.12|49.42|49.02|65
1751111700000|2025-06-28 11:55:00|49.47|49.07|49.45|49.05|49.48|49.08|49.42|49.02|76
1751112000000|2025-06-28 12:00:00|49.46|49.06|49.48|49.08|49.51|49.11|49.4|49|90
1751112300000|2025-06-28 12:05:00|49.51|49.11|49.52|49.12|49.53|49.13|49.42|49.02|81
1751112600000|2025-06-28 12:10:00|49.51|49.11|49.51|49.11|49.55|49.15|49.5|49.1|94
1751112900000|2025-06-28 12:15:00|49.53|49.13|49.43|49.03|49.53|49.13|49.16|48.76|140
1751113200000|2025-06-28 12:20:00|49.4|49|49.39|48.99|49.43|49.03|49.38|48.98|73
1751113500000|2025-06-28 12:25:00|49.38|48.98|49.45|49.05|49.46|49.06|49.32|48.92|86
1751113800000|2025-06-28 12:30:00|49.44|49.04|49.42|49.02|49.5|49.1|49.4|49|101
1751114100000|2025-06-28 12:35:00|49.43|49.03|49.5|49.1|49.52|49.12|49.41|49.01|106
1751114400000|2025-06-28 12:40:00|49.49|49.09|49.42|49.02|49.52|49.12|49.37|48.97|109
1751114700000|2025-06-28 12:45:00|49.41|49.01|49.37|48.97|49.43|49.03|49.35|48.95|79
1751115000000|2025-06-28 12:50:00|49.4|49|49.39|48.99|49.42|49.02|49.34|48.94|128
1751115300000|2025-06-28 12:55:00|49.38|48.98|49.39|48.99|49.42|49.02|49.35|48.95|124
1751115600000|2025-06-28 13:00:00|49.37|48.97|49.42|49.02|49.46|49.06|49.35|48.95|119
1751115900000|2025-06-28 13:05:00|49.39|48.99|49.46|49.06|49.46|49.06|49.39|48.99|109
1751116200000|2025-06-28 13:10:00|49.45|49.05|49.4|49|49.46|49.06|49.39|48.99|117
1751116500000|2025-06-28 13:15:00|49.39|48.99|49.37|48.97|49.42|49.02|49.36|48.96|87
1751116800000|2025-06-28 13:20:00|49.36|48.96|49.37|48.97|49.41|49.01|49.36|48.96|109
1751117100000|2025-06-28 13:25:00|49.41|49.01|49.25|48.85|49.41|49.01|49.22|48.82|114
1751117400000|2025-06-28 13:30:00|49.24|48.84|49.31|48.91|49.33|48.93|49.18|48.78|111
1751117700000|2025-06-28 13:35:00|49.32|48.92|49.31|48.91|49.34|48.94|49.26|48.86|126
1751118000000|2025-06-28 13:40:00|49.33|48.93|49.31|48.91|49.33|48.93|49.26|48.86|91
1751118300000|2025-06-28 13:45:00|49.33|48.93|49.23|48.83|49.33|48.93|49.17|48.77|87
1751118600000|2025-06-28 13:50:00|49.22|48.82|49.23|48.83|49.23|48.83|49.17|48.77|22
1751118900000|2025-06-28 13:55:00|49.22|48.82|49.22|48.82|49.23|48.83|49.17|48.77|32
1751119200000|2025-06-28 14:00:00|49.23|48.83|49.36|48.96|49.38|48.98|49.18|48.78|68
1751119500000|2025-06-28 14:05:00|49.37|48.97|49.4|49|49.42|49.02|49.34|48.94|79
1751119800000|2025-06-28 14:10:00|49.41|49.01|49.44|49.04|49.44|49.04|49.39|48.99|89
1751120100000|2025-06-28 14:15:00|49.43|49.03|49.44|49.04|49.47|49.07|49.41|49.01|101
1751120400000|2025-06-28 14:20:00|49.45|49.05|49.55|49.15|49.55|49.15|49.45|49.05|93
1751120700000|2025-06-28 14:25:00|49.52|49.12|49.55|49.15|49.59|49.19|49.48|49.08|81
1751121000000|2025-06-28 14:30:00|49.56|49.16|49.6|49.2|49.61|49.21|49.49|49.09|54
1751121300000|2025-06-28 14:35:00|49.59|49.19|49.59|49.19|49.6|49.2|49.54|49.14|18
1751121600000|2025-06-28 14:40:00|49.58|49.18|49.58|49.18|49.6|49.2|49.52|49.12|30
1751121900000|2025-06-28 14:45:00|49.59|49.19|49.52|49.12|49.59|49.19|49.47|49.07|56
1751122200000|2025-06-28 14:50:00|49.48|49.08|49.53|49.13|49.53|49.13|49.48|49.08|38
1751122500000|2025-06-28 14:55:00|49.56|49.16|49.56|49.16|49.57|49.17|49.52|49.12|11
1751122800000|2025-06-28 15:00:00|49.55|49.15|49.56|49.16|49.56|49.16|49.46|49.06|70
1751123100000|2025-06-28 15:05:00|49.55|49.15|49.55|49.15|49.55|49.15|49.5|49.1|41
1751123400000|2025-06-28 15:10:00|49.5|49.1|49.57|49.17|49.58|49.18|49.49|49.09|42
1751123700000|2025-06-28 15:15:00|49.58|49.18|49.6|49.2|49.61|49.21|49.52|49.12|58
1751124000000|2025-06-28 15:20:00|49.61|49.21|49.59|49.19|49.61|49.21|49.55|49.15|67
1751124300000|2025-06-28 15:25:00|49.58|49.18|49.56|49.16|49.6|49.2|49.48|49.08|92
1751124600000|2025-06-28 15:30:00|49.57|49.17|49.68|49.28|49.68|49.28|49.55|49.15|87
1751124900000|2025-06-28 15:35:00|49.64|49.24|49.67|49.27|49.69|49.29|49.59|49.19|68
1751125200000|2025-06-28 15:40:00|49.68|49.28|49.66|49.26|49.72|49.32|49.63|49.23|84
1751125500000|2025-06-28 15:45:00|49.67|49.27|49.78|49.38|49.83|49.43|49.66|49.26|120
1751125800000|2025-06-28 15:50:00|49.77|49.37|49.8|49.4|49.82|49.42|49.74|49.34|139
1751126100000|2025-06-28 15:55:00|49.79|49.39|49.86|49.46|49.91|49.51|49.74|49.34|114
1751126400000|2025-06-28 16:00:00|49.87|49.47|49.85|49.45|49.93|49.53|49.84|49.44|90
1751126700000|2025-06-28 16:05:00|49.86|49.46|49.92|49.52|49.94|49.54|49.84|49.44|105
1751127000000|2025-06-28 16:10:00|49.91|49.51|49.91|49.51|49.93|49.53|49.82|49.42|96
1751127300000|2025-06-28 16:15:00|49.92|49.52|49.86|49.46|49.92|49.52|49.81|49.41|83
1751127600000|2025-06-28 16:20:00|49.85|49.45|49.77|49.37|49.85|49.45|49.77|49.37|97
1751127900000|2025-06-28 16:25:00|49.78|49.38|49.84|49.44|49.92|49.52|49.77|49.37|136
1751128200000|2025-06-28 16:30:00|49.87|49.47|49.92|49.52|49.98|49.58|49.83|49.43|166
1751128500000|2025-06-28 16:35:00|49.91|49.51|49.9|49.5|49.98|49.58|49.86|49.46|155
1751128800000|2025-06-28 16:40:00|49.89|49.49|49.86|49.46|49.93|49.53|49.76|49.36|160
1751129100000|2025-06-28 16:45:00|49.85|49.45|49.82|49.42|49.87|49.47|49.77|49.37|133
1751129400000|2025-06-28 16:50:00|49.81|49.41|49.79|49.39|49.86|49.46|49.75|49.35|111
1751129700000|2025-06-28 16:55:00|49.83|49.43|49.83|49.43|49.83|49.43|49.77|49.37|111
1751130000000|2025-06-28 17:00:00|49.82|49.42|49.82|49.42|49.83|49.43|49.77|49.37|116
1751130300000|2025-06-28 17:05:00|49.81|49.41|49.82|49.42|49.84|49.44|49.77|49.37|108
1751130600000|2025-06-28 17:10:00|49.81|49.41|49.81|49.41|49.85|49.45|49.76|49.36|123
1751130900000|2025-06-28 17:15:00|49.8|49.4|49.81|49.41|49.84|49.44|49.74|49.34|104
1751131200000|2025-06-28 17:20:00|49.8|49.4|49.7|49.3|49.8|49.4|49.65|49.25|106
1751131500000|2025-06-28 17:25:00|49.71|49.31|49.69|49.29|49.76|49.36|49.66|49.26|116
1751131800000|2025-06-28 17:30:00|49.7|49.3|49.77|49.37|49.8|49.4|49.68|49.28|135
1751132100000|2025-06-28 17:35:00|49.76|49.36|49.88|49.48|49.88|49.48|49.75|49.35|167
1751132400000|2025-06-28 17:40:00|49.87|49.47|49.94|49.54|49.98|49.58|49.85|49.45|165
1751132700000|2025-06-28 17:45:00|49.96|49.56|50.06|49.66|50.1|49.7|49.92|49.52|165
1751133000000|2025-06-28 17:50:00|50.07|49.67|50.11|49.71|50.13|49.73|50.03|49.63|181
1751133300000|2025-06-28 17:55:00|50.12|49.72|50.14|49.74|50.15|49.75|50.07|49.67|100
1751133600000|2025-06-28 18:00:00|50.09|49.69|50.11|49.71|50.15|49.75|50.08|49.68|90
1751133900000|2025-06-28 18:05:00|50.12|49.72|50.11|49.71|50.13|49.73|50.06|49.66|146
1751134200000|2025-06-28 18:10:00|50.07|49.67|50.07|49.67|50.12|49.72|50.06|49.66|130
1751134500000|2025-06-28 18:15:00|50.08|49.68|50.08|49.68|50.12|49.72|50.03|49.63|92
1751134800000|2025-06-28 18:20:00|50.09|49.69|50|49.6|50.12|49.72|49.97|49.57|138
1751135100000|2025-06-28 18:25:00|49.99|49.59|50.02|49.62|50.1|49.7|49.9|49.5|77
1751135400000|2025-06-28 18:30:00|50.03|49.63|49.97|49.57|50.04|49.64|49.9|49.5|78
1751135700000|2025-06-28 18:35:00|49.95|49.55|50.01|49.61|50.02|49.62|49.95|49.55|74
1751136000000|2025-06-28 18:40:00|49.99|49.59|49.99|49.59|50.02|49.62|49.95|49.55|76
1751136300000|2025-06-28 18:45:00|50|49.6|50.01|49.61|50.01|49.61|49.95|49.55|64
1751136600000|2025-06-28 18:50:00|49.98|49.58|50.01|49.61|50.01|49.61|49.98|49.58|16
1751136900000|2025-06-28 18:55:00|49.98|49.58|49.96|49.56|50.02|49.62|49.93|49.53|65
1751137200000|2025-06-28 19:00:00|49.97|49.57|49.97|49.57|50|49.6|49.92|49.52|60
1751137500000|2025-06-28 19:05:00|49.98|49.58|50.06|49.66|50.06|49.66|49.98|49.58|103
1751137800000|2025-06-28 19:10:00|50.07|49.67|50.06|49.66|50.09|49.69|50.02|49.62|108
1751138100000|2025-06-28 19:15:00|50.05|49.65|50.1|49.7|50.1|49.7|50.02|49.62|89
1751138400000|2025-06-28 19:20:00|50.09|49.69|50.05|49.65|50.1|49.7|50.02|49.62|117
1751138700000|2025-06-28 19:25:00|50.06|49.66|50.04|49.64|50.08|49.68|50.02|49.62|94
1751139000000|2025-06-28 19:30:00|50.05|49.65|50.02|49.62|50.07|49.67|49.97|49.57|76
1751139300000|2025-06-28 19:35:00|49.98|49.58|50|49.6|50.03|49.63|49.96|49.56|87
1751139600000|2025-06-28 19:40:00|50.01|49.61|50.01|49.61|50.02|49.62|49.96|49.56|115
1751139900000|2025-06-28 19:45:00|50.02|49.62|50.05|49.65|50.07|49.67|49.97|49.57|81
1751140200000|2025-06-28 19:50:00|50.06|49.66|50.05|49.65|50.07|49.67|50.01|49.61|90
1751140500000|2025-06-28 19:55:00|50.01|49.61|50.01|49.61|50.03|49.63|49.95|49.55|76
1751140800000|2025-06-28 20:00:00|49.97|49.57|50.12|49.72|50.12|49.72|49.97|49.57|19
1751141100000|2025-06-28 20:05:00|50.13|49.73|50.13|49.73|50.13|49.73|50.13|49.73|1
1751141400000|2025-06-28 20:10:00|50.09|49.69|50.08|49.68|50.09|49.69|50.08|49.68|2
1751141700000|2025-06-28 20:15:00|50.09|49.69|50.08|49.68|50.09|49.69|50.08|49.68|2
1751142300000|2025-06-28 20:25:00|50.09|49.69|50.1|49.7|50.1|49.7|50.09|49.69|2
1751142600000|2025-06-28 20:30:00|50.09|49.69|49.96|49.56|50.12|49.72|49.95|49.55|27
1751142900000|2025-06-28 20:35:00|49.95|49.55|49.9|49.5|50.02|49.62|49.85|49.45|118
1751143200000|2025-06-28 20:40:00|49.89|49.49|49.9|49.5|50|49.6|49.89|49.49|86
1751143500000|2025-06-28 20:45:00|49.89|49.49|49.93|49.53|49.93|49.53|49.85|49.45|43
1751143800000|2025-06-28 20:50:00|49.92|49.52|49.98|49.58|49.98|49.58|49.89|49.49|44
1751144100000|2025-06-28 20:55:00|49.97|49.57|49.96|49.56|49.98|49.58|49.96|49.56|62
1751144400000|2025-06-28 21:00:00|49.95|49.55|49.93|49.53|49.97|49.57|49.91|49.51|48
1751144700000|2025-06-28 21:05:00|49.94|49.54|49.99|49.59|50.07|49.67|49.93|49.53|125
1751145000000|2025-06-28 21:10:00|50.01|49.61|50|49.6|50.03|49.63|49.96|49.56|144
1751145300000|2025-06-28 21:15:00|49.99|49.59|50|49.6|50.03|49.63|49.96|49.56|175
1751145600000|2025-06-28 21:20:00|49.99|49.59|50.03|49.63|50.04|49.64|49.98|49.58|190
1751145900000|2025-06-28 21:25:00|50|49.6|50.08|49.68|50.09|49.69|50|49.6|195
1751146200000|2025-06-28 21:30:00|50.07|49.67|50.05|49.65|50.11|49.71|50.02|49.62|173
1751146500000|2025-06-28 21:35:00|50.07|49.67|50.07|49.67|50.08|49.68|50.03|49.63|165
1751146800000|2025-06-28 21:40:00|50.06|49.66|50.05|49.65|50.08|49.68|50.02|49.62|173
1751147100000|2025-06-28 21:45:00|50.07|49.67|50.06|49.66|50.07|49.67|50.03|49.63|162
1751147400000|2025-06-28 21:50:00|50.05|49.65|50.08|49.68|50.12|49.72|50.04|49.64|187
1751147700000|2025-06-28 21:55:00|50.09|49.69|50.14|49.74|50.14|49.74|50.06|49.66|221
1751148000000|2025-06-28 22:00:00|50.15|49.75|50.15|49.75|50.16|49.76|50.06|49.66|149
1751148300000|2025-06-28 22:05:00|50.16|49.76|50.18|49.78|50.19|49.79|50.09|49.69|58
1751148600000|2025-06-28 22:10:00|50.14|49.74|50.16|49.76|50.19|49.79|50.11|49.71|70
1751148900000|2025-06-28 22:15:00|50.17|49.77|50.28|49.88|50.33|49.93|50.14|49.74|155
1751149200000|2025-06-28 22:20:00|50.31|49.91|50.33|49.93|50.34|49.94|50.28|49.88|207
1751149500000|2025-06-28 22:25:00|50.32|49.92|50.29|49.89|50.35|49.95|50.27|49.87|203
1751149800000|2025-06-28 22:30:00|50.28|49.88|50.24|49.84|50.33|49.93|50.24|49.84|119
1751150400000|2025-06-28 22:40:00|50.23|49.83|50.24|49.84|50.24|49.84|50.23|49.83|10
1751150700000|2025-06-28 22:45:00|50.23|49.83|50.23|49.83|50.24|49.84|50.23|49.83|15
1751151000000|2025-06-28 22:50:00|50.24|49.84|50.24|49.84|50.24|49.84|50.23|49.83|19
1751151300000|2025-06-28 22:55:00|50.23|49.83|50.24|49.84|50.24|49.84|50.23|49.83|10
1751151600000|2025-06-28 23:00:00|50.23|49.83|50.24|49.84|50.24|49.84|50.23|49.83|22
1751151900000|2025-06-28 23:05:00|50.23|49.83|50.23|49.83|50.24|49.84|50.23|49.83|27
1751152200000|2025-06-28 23:10:00|50.24|49.84|50.18|49.78|50.24|49.84|50.14|49.74|25
1751152500000|2025-06-28 23:15:00|50.17|49.77|50.17|49.77|50.19|49.79|50.16|49.76|44
1751152800000|2025-06-28 23:20:00|50.16|49.76|50.22|49.82|50.23|49.83|50.08|49.68|102
1751153100000|2025-06-28 23:25:00|50.24|49.84|50.08|49.68|50.24|49.84|49.99|49.59|138
1751153400000|2025-06-28 23:30:00|50.07|49.67|50.11|49.71|50.13|49.73|50.06|49.66|116
1751153700000|2025-06-28 23:35:00|50.1|49.7|50.06|49.66|50.14|49.74|50.05|49.65|176
1751154000000|2025-06-28 23:40:00|50.11|49.71|50.05|49.65|50.13|49.73|50.03|49.63|230
1751154300000|2025-06-28 23:45:00|50.1|49.7|50.06|49.66|50.12|49.72|50.04|49.64|226
1751154600000|2025-06-28 23:50:00|50.12|49.72|50.05|49.65|50.12|49.72|50.05|49.65|207
1751154900000|2025-06-28 23:55:00|50.06|49.66|50.05|49.65|50.11|49.71|50.02|49.62|138
1751155200000|2025-06-29 00:00:00|50.04|49.64|50|49.6|50.15|49.75|49.98|49.58|162
1751155500000|2025-06-29 00:05:00|49.99|49.59|50.04|49.64|50.05|49.65|49.99|49.59|29
1751155800000|2025-06-29 00:10:00|50.03|49.63|49.98|49.58|50.03|49.63|49.94|49.54|79
1751156100000|2025-06-29 00:15:00|49.99|49.59|50.04|49.64|50.06|49.66|49.94|49.54|115
1751156400000|2025-06-29 00:20:00|50.05|49.65|50.02|49.62|50.09|49.69|49.97|49.57|121
1751156700000|2025-06-29 00:25:00|50.03|49.63|50.18|49.78|50.19|49.79|50.03|49.63|140
1751157000000|2025-06-29 00:30:00|50.19|49.79|50.17|49.77|50.2|49.8|50.12|49.72|114
1751157300000|2025-06-29 00:35:00|50.18|49.78|50.15|49.75|50.2|49.8|50.12|49.72|128
1751157600000|2025-06-29 00:40:00|50.16|49.76|50.12|49.72|50.19|49.79|50.07|49.67|150
1751157900000|2025-06-29 00:45:00|50.13|49.73|50.1|49.7|50.2|49.8|50.06|49.66|102
1751158200000|2025-06-29 00:50:00|50.09|49.69|50.24|49.84|50.28|49.88|50.06|49.66|163
1751158500000|2025-06-29 00:55:00|50.22|49.82|50.22|49.82|50.28|49.88|50.19|49.79|225
1751158800000|2025-06-29 01:00:00|50.2|49.8|50.15|49.75|50.26|49.86|50.11|49.71|46
1751159100000|2025-06-29 01:05:00|50.14|49.74|50.15|49.75|50.16|49.76|50.1|49.7|62
1751159400000|2025-06-29 01:10:00|50.14|49.74|50.13|49.73|50.18|49.78|50.09|49.69|84
1751159700000|2025-06-29 01:15:00|50.12|49.72|50.13|49.73|50.16|49.76|50.07|49.67|88
1751160000000|2025-06-29 01:20:00|50.16|49.76|50.15|49.75|50.2|49.8|50.08|49.68|126
1751160300000|2025-06-29 01:25:00|50.16|49.76|50.16|49.76|50.2|49.8|50.14|49.74|155
1751160600000|2025-06-29 01:30:00|50.18|49.78|50.08|49.68|50.19|49.79|50.06|49.66|144
1751160900000|2025-06-29 01:35:00|50.1|49.7|50.07|49.67|50.12|49.72|49.96|49.56|108
1751161200000|2025-06-29 01:40:00|50.06|49.66|49.96|49.56|50.07|49.67|49.95|49.55|93
1751161500000|2025-06-29 01:45:00|49.95|49.55|49.93|49.53|49.99|49.59|49.93|49.53|91
1751161800000|2025-06-29 01:50:00|49.96|49.56|49.87|49.47|49.96|49.56|49.81|49.41|98
1751162100000|2025-06-29 01:55:00|49.86|49.46|49.87|49.47|49.89|49.49|49.86|49.46|82
1751162400000|2025-06-29 02:00:00|49.89|49.49|49.81|49.41|49.89|49.49|49.77|49.37|101
1751162700000|2025-06-29 02:05:00|49.77|49.37|49.81|49.41|49.85|49.45|49.75|49.35|154
1751163000000|2025-06-29 02:10:00|49.82|49.42|49.85|49.45|49.88|49.48|49.78|49.38|139
1751163300000|2025-06-29 02:15:00|49.86|49.46|49.84|49.44|49.89|49.49|49.79|49.39|142
1751163600000|2025-06-29 02:20:00|49.83|49.43|49.88|49.48|49.88|49.48|49.82|49.42|38
1751163900000|2025-06-29 02:25:00|49.89|49.49|49.89|49.49|49.91|49.51|49.84|49.44|45
1751164200000|2025-06-29 02:30:00|49.9|49.5|49.92|49.52|49.92|49.52|49.87|49.47|79
1751164500000|2025-06-29 02:35:00|49.91|49.51|49.88|49.48|49.93|49.53|49.87|49.47|63
1751164800000|2025-06-29 02:40:00|49.89|49.49|49.94|49.54|49.95|49.55|49.88|49.48|98
1751165100000|2025-06-29 02:45:00|49.93|49.53|49.9|49.5|49.94|49.54|49.89|49.49|60
1751165400000|2025-06-29 02:50:00|49.89|49.49|49.93|49.53|49.95|49.55|49.86|49.46|84
1751165700000|2025-06-29 02:55:00|49.95|49.55|49.98|49.58|49.98|49.58|49.91|49.51|82
1751166000000|2025-06-29 03:00:00|49.97|49.57|49.94|49.54|49.98|49.58|49.89|49.49|101
1751166300000|2025-06-29 03:05:00|49.97|49.57|49.98|49.58|50|49.6|49.93|49.53|97
1751166600000|2025-06-29 03:10:00|49.97|49.57|49.99|49.59|50.01|49.61|49.91|49.51|112
1751166900000|2025-06-29 03:15:00|50|49.6|50|49.6|50.01|49.61|49.95|49.55|99
1751167200000|2025-06-29 03:20:00|49.99|49.59|50.01|49.61|50.02|49.62|49.99|49.59|92
1751167500000|2025-06-29 03:25:00|50|49.6|50|49.6|50.01|49.61|49.96|49.56|107
1751167800000|2025-06-29 03:30:00|49.99|49.59|49.94|49.54|50.01|49.61|49.93|49.53|71
1751168100000|2025-06-29 03:35:00|49.95|49.55|49.93|49.53|49.95|49.55|49.87|49.47|41
1751168400000|2025-06-29 03:40:00|49.89|49.49|49.91|49.51|49.93|49.53|49.87|49.47|57
1751168700000|2025-06-29 03:45:00|49.9|49.5|49.89|49.49|49.91|49.51|49.84|49.44|64
1751169000000|2025-06-29 03:50:00|49.88|49.48|49.9|49.5|49.9|49.5|49.85|49.45|34
1751169300000|2025-06-29 03:55:00|49.89|49.49|49.85|49.45|49.89|49.49|49.82|49.42|73
1751169600000|2025-06-29 04:00:00|49.84|49.44|49.91|49.51|49.92|49.52|49.81|49.41|83
1751169900000|2025-06-29 04:05:00|49.92|49.52|49.92|49.52|49.94|49.54|49.86|49.46|100
1751170200000|2025-06-29 04:10:00|49.93|49.53|49.97|49.57|49.99|49.59|49.88|49.48|105
1751170500000|2025-06-29 04:15:00|49.98|49.58|49.96|49.56|49.98|49.58|49.91|49.51|106
1751170800000|2025-06-29 04:20:00|49.97|49.57|49.98|49.58|49.99|49.59|49.95|49.55|105
1751171100000|2025-06-29 04:25:00|49.92|49.52|49.97|49.57|50|49.6|49.92|49.52|122
1751171400000|2025-06-29 04:30:00|49.96|49.56|49.96|49.56|49.98|49.58|49.9|49.5|114
1751171700000|2025-06-29 04:35:00|49.95|49.55|49.98|49.58|49.99|49.59|49.94|49.54|104
1751172000000|2025-06-29 04:40:00|49.99|49.59|49.92|49.52|49.99|49.59|49.91|49.51|121
1751172300000|2025-06-29 04:45:00|49.93|49.53|49.98|49.58|50.01|49.61|49.93|49.53|112
1751172600000|2025-06-29 04:50:00|49.97|49.57|49.98|49.58|50|49.6|49.91|49.51|94
1751172900000|2025-06-29 04:55:00|49.97|49.57|49.97|49.57|49.99|49.59|49.9|49.5|98
1751173200000|2025-06-29 05:00:00|49.96|49.56|49.97|49.57|50|49.6|49.91|49.51|70
1751173500000|2025-06-29 05:05:00|49.94|49.54|49.92|49.52|49.97|49.57|49.9|49.5|108
1751173800000|2025-06-29 05:10:00|49.94|49.54|49.93|49.53|49.97|49.57|49.88|49.48|106
1751174100000|2025-06-29 05:15:00|49.97|49.57|49.92|49.52|49.97|49.57|49.92|49.52|86
1751174400000|2025-06-29 05:20:00|49.95|49.55|49.88|49.48|49.96|49.56|49.86|49.46|93
1751174700000|2025-06-29 05:25:00|49.9|49.5|49.88|49.48|49.91|49.51|49.83|49.43|79
1751175000000|2025-06-29 05:30:00|49.9|49.5|49.81|49.41|49.9|49.5|49.79|49.39|94
1751175300000|2025-06-29 05:35:00|49.83|49.43|49.84|49.44|49.86|49.46|49.8|49.4|93
1751175600000|2025-06-29 05:40:00|49.85|49.45|49.87|49.47|49.88|49.48|49.83|49.43|82
1751175900000|2025-06-29 05:45:00|49.83|49.43|49.88|49.48|49.9|49.5|49.83|49.43|107
1751176200000|2025-06-29 05:50:00|49.82|49.42|49.9|49.5|49.97|49.57|49.82|49.42|148
1751176500000|2025-06-29 05:55:00|49.91|49.51|49.93|49.53|49.95|49.55|49.87|49.47|128
1751176800000|2025-06-29 06:00:00|49.91|49.51|49.95|49.55|49.97|49.57|49.88|49.48|136
1751177100000|2025-06-29 06:05:00|49.96|49.56|49.88|49.48|49.96|49.56|49.88|49.48|131
1751177400000|2025-06-29 06:10:00|49.87|49.47|49.85|49.45|49.9|49.5|49.82|49.42|92
1751177700000|2025-06-29 06:15:00|49.86|49.46|49.86|49.46|49.87|49.47|49.81|49.41|94
1751178000000|2025-06-29 06:20:00|49.85|49.45|49.84|49.44|49.86|49.46|49.82|49.42|96
1751178300000|2025-06-29 06:25:00|49.8|49.4|49.81|49.41|49.82|49.42|49.75|49.35|75
1751178600000|2025-06-29 06:30:00|49.8|49.4|49.77|49.37|49.81|49.41|49.72|49.32|92
1751178900000|2025-06-29 06:35:00|49.73|49.33|49.81|49.41|49.82|49.42|49.73|49.33|93
1751179200000|2025-06-29 06:40:00|49.8|49.4|49.81|49.41|49.81|49.41|49.75|49.35|73
1751179500000|2025-06-29 06:45:00|49.8|49.4|49.75|49.35|49.81|49.41|49.73|49.33|89
1751179800000|2025-06-29 06:50:00|49.74|49.34|49.78|49.38|49.8|49.4|49.7|49.3|82
1751180100000|2025-06-29 06:55:00|49.79|49.39|49.88|49.48|49.88|49.48|49.72|49.32|111
1751180400000|2025-06-29 07:00:00|49.87|49.47|49.85|49.45|49.88|49.48|49.85|49.45|106
1751180700000|2025-06-29 07:05:00|49.86|49.46|49.92|49.52|49.92|49.52|49.83|49.43|109
1751181000000|2025-06-29 07:10:00|49.93|49.53|49.92|49.52|49.94|49.54|49.87|49.47|133
1751181300000|2025-06-29 07:15:00|49.91|49.51|49.93|49.53|49.96|49.56|49.88|49.48|170
1751181600000|2025-06-29 07:20:00|49.94|49.54|49.93|49.53|49.94|49.54|49.9|49.5|152
1751181900000|2025-06-29 07:25:00|49.92|49.52|49.91|49.51|49.95|49.55|49.88|49.48|169
1751182200000|2025-06-29 07:30:00|49.9|49.5|49.87|49.47|49.92|49.52|49.81|49.41|108
1751182500000|2025-06-29 07:35:00|49.86|49.46|49.78|49.38|49.88|49.48|49.77|49.37|127
1751182800000|2025-06-29 07:40:00|49.77|49.37|49.78|49.38|49.78|49.38|49.76|49.36|82
1751183100000|2025-06-29 07:45:00|49.74|49.34|49.76|49.36|49.76|49.36|49.68|49.28|74
1751183400000|2025-06-29 07:50:00|49.77|49.37|49.82|49.42|49.82|49.42|49.72|49.32|93
1751183700000|2025-06-29 07:55:00|49.78|49.38|49.81|49.41|49.85|49.45|49.78|49.38|88
1751184000000|2025-06-29 08:00:00|49.82|49.42|49.92|49.52|49.96|49.56|49.8|49.4|152
1751184300000|2025-06-29 08:05:00|49.93|49.53|49.9|49.5|49.96|49.56|49.87|49.47|202
1751184600000|2025-06-29 08:10:00|49.91|49.51|49.86|49.46|49.94|49.54|49.83|49.43|140
1751184900000|2025-06-29 08:15:00|49.87|49.47|49.82|49.42|49.89|49.49|49.82|49.42|134
1751185200000|2025-06-29 08:20:00|49.81|49.41|49.81|49.41|49.89|49.49|49.73|49.33|128
1751185500000|2025-06-29 08:25:00|49.82|49.42|49.84|49.44|49.9|49.5|49.81|49.41|145
1751185800000|2025-06-29 08:30:00|49.89|49.49|49.95|49.55|49.98|49.58|49.8|49.4|201
1751186100000|2025-06-29 08:35:00|49.94|49.54|49.98|49.58|50.01|49.61|49.9|49.5|204
1751186400000|2025-06-29 08:40:00|49.96|49.56|49.98|49.58|50.02|49.62|49.89|49.49|238
1751186700000|2025-06-29 08:45:00|49.97|49.57|50|49.6|50.03|49.63|49.91|49.51|200
1751187000000|2025-06-29 08:50:00|50.01|49.61|49.98|49.58|50.06|49.66|49.91|49.51|230
1751187300000|2025-06-29 08:55:00|50.03|49.63|49.99|49.59|50.06|49.66|49.94|49.54|228
1751187600000|2025-06-29 09:00:00|50.06|49.66|49.98|49.58|50.06|49.66|49.94|49.54|196
1751187900000|2025-06-29 09:05:00|50.04|49.64|49.98|49.58|50.04|49.64|49.94|49.54|191
1751188200000|2025-06-29 09:10:00|50.04|49.64|50.06|49.66|50.07|49.67|49.95|49.55|203
1751188500000|2025-06-29 09:15:00|50.05|49.65|50.09|49.69|50.14|49.74|49.99|49.59|211
1751188800000|2025-06-29 09:20:00|50.1|49.7|50.11|49.71|50.15|49.75|50.04|49.64|220
1751189100000|2025-06-29 09:25:00|50.1|49.7|50.08|49.68|50.15|49.75|50.02|49.62|258
1751189400000|2025-06-29 09:30:00|50.09|49.69|50.23|49.83|50.25|49.85|50.04|49.64|249
1751189700000|2025-06-29 09:35:00|50.22|49.82|50.31|49.91|50.34|49.94|50.18|49.78|231
1751190000000|2025-06-29 09:40:00|50.3|49.9|50.23|49.83|50.32|49.92|50.19|49.79|179
1751190300000|2025-06-29 09:45:00|50.3|49.9|50.29|49.89|50.32|49.92|50.21|49.81|178
1751190600000|2025-06-29 09:50:00|50.28|49.88|50.23|49.83|50.31|49.91|50.17|49.77|170
1751190900000|2025-06-29 09:55:00|50.25|49.85|50.17|49.77|50.26|49.86|50.13|49.73|98
1751191200000|2025-06-29 10:00:00|50.16|49.76|50.2|49.8|50.23|49.83|50.13|49.73|87
1751191500000|2025-06-29 10:05:00|50.21|49.81|50.19|49.79|50.25|49.85|50.14|49.74|101
1751191800000|2025-06-29 10:10:00|50.2|49.8|50.2|49.8|50.23|49.83|50.18|49.78|74
1751192100000|2025-06-29 10:15:00|50.21|49.81|50.16|49.76|50.23|49.83|50.12|49.72|143
1751192400000|2025-06-29 10:20:00|50.19|49.79|50.19|49.79|50.23|49.83|50.15|49.75|97
1751192700000|2025-06-29 10:25:00|50.15|49.75|50.18|49.78|50.22|49.82|50.13|49.73|140
1751193000000|2025-06-29 10:30:00|50.17|49.77|50.17|49.77|50.21|49.81|50.12|49.72|139
1751193300000|2025-06-29 10:35:00|50.19|49.79|50.14|49.74|50.2|49.8|50.14|49.74|133
1751193600000|2025-06-29 10:40:00|50.16|49.76|50.09|49.69|50.17|49.77|50.08|49.68|90
1751193900000|2025-06-29 10:45:00|50.08|49.68|50.07|49.67|50.11|49.71|50.05|49.65|74
1751194200000|2025-06-29 10:50:00|50.08|49.68|50.09|49.69|50.12|49.72|50.06|49.66|80
1751194500000|2025-06-29 10:55:00|50.12|49.72|50.11|49.71|50.13|49.73|50.08|49.68|117
1751194800000|2025-06-29 11:00:00|50.12|49.72|50.06|49.66|50.13|49.73|50.06|49.66|49
1751195100000|2025-06-29 11:05:00|50.05|49.65|50.06|49.66|50.06|49.66|50.05|49.65|26
1751195400000|2025-06-29 11:10:00|50.05|49.65|50.05|49.65|50.06|49.66|50.04|49.64|75
1751195700000|2025-06-29 11:15:00|50.06|49.66|49.95|49.55|50.06|49.66|49.94|49.54|60
1751196000000|2025-06-29 11:20:00|49.96|49.56|49.95|49.55|49.96|49.56|49.93|49.53|79
1751196300000|2025-06-29 11:25:00|49.96|49.56|49.95|49.55|49.96|49.56|49.94|49.54|79
1751196600000|2025-06-29 11:30:00|49.94|49.54|50.03|49.63|50.05|49.65|49.94|49.54|85
1751196900000|2025-06-29 11:35:00|50.04|49.64|50.06|49.66|50.06|49.66|50.01|49.61|93
1751197200000|2025-06-29 11:40:00|50.05|49.65|50.04|49.64|50.06|49.66|50|49.6|77
1751197500000|2025-06-29 11:45:00|50.05|49.65|50.04|49.64|50.08|49.68|50|49.6|114
1751197800000|2025-06-29 11:50:00|50.05|49.65|50.03|49.63|50.05|49.65|49.96|49.56|105
1751198100000|2025-06-29 11:55:00|50.04|49.64|50.04|49.64|50.05|49.65|49.96|49.56|76
1751198400000|2025-06-29 12:00:00|50.03|49.63|50.03|49.63|50.06|49.66|50.01|49.61|74
1751198700000|2025-06-29 12:05:00|50.04|49.64|50.01|49.61|50.05|49.65|50|49.6|127
1751199000000|2025-06-29 12:10:00|50|49.6|49.98|49.58|50|49.6|49.97|49.57|72
1751199300000|2025-06-29 12:15:00|49.99|49.59|50.08|49.68|50.08|49.68|49.98|49.58|51
1751199600000|2025-06-29 12:20:00|50.09|49.69|50.21|49.81|50.24|49.84|50.07|49.67|104
1751199900000|2025-06-29 12:25:00|50.2|49.8|50.18|49.78|50.25|49.85|50.14|49.74|197
1751200200000|2025-06-29 12:30:00|50.21|49.81|50.19|49.79|50.22|49.82|50.14|49.74|203
1751200500000|2025-06-29 12:35:00|50.18|49.78|50.14|49.74|50.22|49.82|50.14|49.74|190
1751200800000|2025-06-29 12:40:00|50.13|49.73|50.07|49.67|50.14|49.74|50.07|49.67|50
1751201100000|2025-06-29 12:45:00|50.08|49.68|50.09|49.69|50.1|49.7|50.07|49.67|20
1751201400000|2025-06-29 12:50:00|50.1|49.7|50.2|49.8|50.2|49.8|50.08|49.68|40
1751201700000|2025-06-29 12:55:00|50.19|49.79|50.21|49.81|50.22|49.82|50.15|49.75|35
1751202000000|2025-06-29 13:00:00|50.2|49.8|50.16|49.76|50.31|49.91|50.11|49.71|184
1751202300000|2025-06-29 13:05:00|50.17|49.77|50.17|49.77|50.27|49.87|50.13|49.73|171
1751202600000|2025-06-29 13:10:00|50.18|49.78|50.2|49.8|50.21|49.81|50.12|49.72|158
1751202900000|2025-06-29 13:15:00|50.19|49.79|50.17|49.77|50.21|49.81|50.12|49.72|157
1751203200000|2025-06-29 13:20:00|50.18|49.78|50.2|49.8|50.23|49.83|50.12|49.72|149
1751203500000|2025-06-29 13:25:00|50.19|49.79|50.18|49.78|50.27|49.87|50.12|49.72|136
1751203800000|2025-06-29 13:30:00|50.2|49.8|50.11|49.71|50.22|49.82|50.03|49.63|114
1751204100000|2025-06-29 13:35:00|50.12|49.72|50.08|49.68|50.12|49.72|50.07|49.67|56
1751204400000|2025-06-29 13:40:00|50.09|49.69|50.07|49.67|50.11|49.71|50.06|49.66|70
1751204700000|2025-06-29 13:45:00|50.08|49.68|50.05|49.65|50.1|49.7|50.03|49.63|83
1751205000000|2025-06-29 13:50:00|50.06|49.66|50.02|49.62|50.07|49.67|50.01|49.61|22
1751205300000|2025-06-29 13:55:00|50.01|49.61|50.02|49.62|50.03|49.63|50.01|49.61|77
1751205600000|2025-06-29 14:00:00|50.01|49.61|50.01|49.61|50.04|49.64|49.98|49.58|126
1751205900000|2025-06-29 14:05:00|50.02|49.62|50.06|49.66|50.08|49.68|50|49.6|101
1751206200000|2025-06-29 14:10:00|50.05|49.65|50.16|49.76|50.17|49.77|50.03|49.63|102
1751206500000|2025-06-29 14:15:00|50.15|49.75|50.16|49.76|50.17|49.77|50.15|49.75|76
1751206800000|2025-06-29 14:20:00|50.17|49.77|50.01|49.61|50.17|49.77|50|49.6|103
1751207100000|2025-06-29 14:25:00|50.02|49.62|50|49.6|50.02|49.62|49.98|49.58|70
1751207400000|2025-06-29 14:30:00|49.99|49.59|49.74|49.34|50|49.6|49.71|49.31|60
1751207700000|2025-06-29 14:35:00|49.75|49.35|49.59|49.19|49.75|49.35|49.57|49.17|79
1751208000000|2025-06-29 14:40:00|49.61|49.21|49.66|49.26|49.7|49.3|49.6|49.2|124
1751208300000|2025-06-29 14:45:00|49.65|49.25|49.57|49.17|49.71|49.31|49.57|49.17|82
1751208600000|2025-06-29 14:50:00|49.58|49.18|49.6|49.2|49.62|49.22|49.56|49.16|82
1751208900000|2025-06-29 14:55:00|49.59|49.19|49.62|49.22|49.65|49.25|49.59|49.19|95
1751209200000|2025-06-29 15:00:00|49.59|49.19|49.53|49.13|49.59|49.19|49.5|49.1|72
1751209500000|2025-06-29 15:05:00|49.52|49.12|49.6|49.2|49.61|49.21|49.52|49.12|107
1751209800000|2025-06-29 15:10:00|49.61|49.21|49.51|49.11|49.63|49.23|49.5|49.1|112
1751210100000|2025-06-29 15:15:00|49.55|49.15|49.43|49.03|49.59|49.19|49.4|49|153
1751210400000|2025-06-29 15:20:00|49.42|49.02|49.41|49.01|49.49|49.09|49.39|48.99|153
1751210700000|2025-06-29 15:25:00|49.4|49|49.49|49.09|49.5|49.1|49.39|48.99|111
1751211000000|2025-06-29 15:30:00|49.48|49.08|49.48|49.08|49.51|49.11|49.41|49.01|137
1751211300000|2025-06-29 15:35:00|49.47|49.07|49.58|49.18|49.58|49.18|49.41|49.01|166
1751211600000|2025-06-29 15:40:00|49.57|49.17|49.61|49.21|49.62|49.22|49.51|49.11|148
1751211900000|2025-06-29 15:45:00|49.62|49.22|49.57|49.17|49.68|49.28|49.54|49.14|213
1751212200000|2025-06-29 15:50:00|49.59|49.19|49.54|49.14|49.6|49.2|49.5|49.1|149
1751212500000|2025-06-29 15:55:00|49.55|49.15|49.56|49.16|49.62|49.22|49.51|49.11|158
1751212800000|2025-06-29 16:00:00|49.57|49.17|49.59|49.19|49.61|49.21|49.52|49.12|181
1751213100000|2025-06-29 16:05:00|49.58|49.18|49.47|49.07|49.6|49.2|49.45|49.05|155
1751213400000|2025-06-29 16:10:00|49.48|49.08|49.54|49.14|49.55|49.15|49.45|49.05|157
1751213700000|2025-06-29 16:15:00|49.53|49.13|49.52|49.12|49.58|49.18|49.47|49.07|166
1751214000000|2025-06-29 16:20:00|49.51|49.11|49.43|49.03|49.54|49.14|49.41|49.01|130
1751214300000|2025-06-29 16:25:00|49.42|49.02|49.27|48.87|49.44|49.04|49.22|48.82|126
1751214600000|2025-06-29 16:30:00|49.28|48.88|49.36|48.96|49.39|48.99|49.24|48.84|137
1751214900000|2025-06-29 16:35:00|49.37|48.97|49.39|48.99|49.41|49.01|49.33|48.93|124
1751215200000|2025-06-29 16:40:00|49.4|49|49.38|48.98|49.41|49.01|49.33|48.93|153
1751215500000|2025-06-29 16:45:00|49.37|48.97|49.39|48.99|49.41|49.01|49.29|48.89|149
1751215800000|2025-06-29 16:50:00|49.4|49|49.44|49.04|49.44|49.04|49.35|48.95|137
1751216100000|2025-06-29 16:55:00|49.43|49.03|49.58|49.18|49.58|49.18|49.43|49.03|142
1751216400000|2025-06-29 17:00:00|49.57|49.17|49.53|49.13|49.64|49.24|49.48|49.08|146
1751216700000|2025-06-29 17:05:00|49.52|49.12|49.48|49.08|49.54|49.14|49.45|49.05|116
1751217000000|2025-06-29 17:10:00|49.5|49.1|49.51|49.11|49.53|49.13|49.48|49.08|102
1751217300000|2025-06-29 17:15:00|49.5|49.1|49.51|49.11|49.53|49.13|49.44|49.04|115
1751217600000|2025-06-29 17:20:00|49.5|49.1|49.48|49.08|49.52|49.12|49.46|49.06|103
1751217900000|2025-06-29 17:25:00|49.47|49.07|49.51|49.11|49.52|49.12|49.42|49.02|114
1751218200000|2025-06-29 17:30:00|49.5|49.1|49.46|49.06|49.51|49.11|49.42|49.02|107
1751218500000|2025-06-29 17:35:00|49.45|49.05|49.31|48.91|49.5|49.1|49.29|48.89|111
1751218800000|2025-06-29 17:40:00|49.3|48.9|49.33|48.93|49.35|48.95|49.29|48.89|82
1751219100000|2025-06-29 17:45:00|49.31|48.91|49.42|49.02|49.43|49.03|49.31|48.91|77
1751219400000|2025-06-29 17:50:00|49.41|49.01|49.56|49.16|49.57|49.17|49.41|49.01|112
1751219700000|2025-06-29 17:55:00|49.55|49.15|49.62|49.22|49.67|49.27|49.52|49.12|127
1751220000000|2025-06-29 18:00:00|49.66|49.26|49.54|49.14|49.66|49.26|49.5|49.1|134
1751220300000|2025-06-29 18:05:00|49.53|49.13|49.54|49.14|49.55|49.15|49.52|49.12|98
1751220600000|2025-06-29 18:10:00|49.53|49.13|49.55|49.15|49.56|49.16|49.5|49.1|82
1751220900000|2025-06-29 18:15:00|49.5|49.1|49.55|49.15|49.57|49.17|49.49|49.09|106
1751221200000|2025-06-29 18:20:00|49.56|49.16|49.54|49.14|49.58|49.18|49.49|49.09|95
1751221500000|2025-06-29 18:25:00|49.55|49.15|49.6|49.2|49.62|49.22|49.52|49.12|86
1751221800000|2025-06-29 18:30:00|49.59|49.19|49.6|49.2|49.61|49.21|49.52|49.12|113
1751222100000|2025-06-29 18:35:00|49.61|49.21|49.66|49.26|49.67|49.27|49.55|49.15|115
1751222400000|2025-06-29 18:40:00|49.68|49.28|49.73|49.33|49.76|49.36|49.61|49.21|124
1751222700000|2025-06-29 18:45:00|49.76|49.36|49.72|49.32|49.77|49.37|49.68|49.28|126
1751223000000|2025-06-29 18:50:00|49.73|49.33|49.81|49.41|49.82|49.42|49.69|49.29|113
1751223300000|2025-06-29 18:55:00|49.8|49.4|49.79|49.39|49.81|49.41|49.75|49.35|122
1751223600000|2025-06-29 19:00:00|49.8|49.4|49.7|49.3|49.8|49.4|49.68|49.28|145
1751223900000|2025-06-29 19:05:00|49.72|49.32|49.73|49.33|49.75|49.35|49.67|49.27|117
1751224200000|2025-06-29 19:10:00|49.72|49.32|49.75|49.35|49.79|49.39|49.68|49.28|114
1751224500000|2025-06-29 19:15:00|49.77|49.37|49.75|49.35|49.78|49.38|49.71|49.31|105
1751224800000|2025-06-29 19:20:00|49.74|49.34|49.74|49.34|49.76|49.36|49.67|49.27|114
1751225100000|2025-06-29 19:25:00|49.73|49.33|49.78|49.38|49.79|49.39|49.69|49.29|102
1751225400000|2025-06-29 19:30:00|49.77|49.37|50.26|48.86|50.29|49.39|49.72|48.81|104
1751225700000|2025-06-29 19:35:00|50.25|48.85|50.19|48.79|50.27|48.87|50.17|48.77|111
1751226000000|2025-06-29 19:40:00|50.18|48.78|50.18|48.78|50.25|48.85|50.1|48.7|147
1751226300000|2025-06-29 19:45:00|50.17|48.77|50.25|48.85|50.26|48.86|50.17|48.77|124
1751226600000|2025-06-29 19:50:00|50.24|48.84|50.27|48.87|50.27|48.87|50.18|48.78|104
1751226900000|2025-06-29 19:55:00|50.26|48.86|50.27|48.87|50.28|48.88|50.2|48.8|121
1751227200000|2025-06-29 20:00:00|50.26|48.86|50.27|48.87|50.31|48.91|50.21|48.81|131
1751227500000|2025-06-29 20:05:00|50.26|48.86|50.35|48.95|50.35|48.95|50.24|48.84|119
1751227800000|2025-06-29 20:10:00|50.3|48.9|50.32|48.92|50.34|48.94|50.28|48.88|36
1751228100000|2025-06-29 20:15:00|50.31|48.91|50.33|48.93|50.35|48.95|50.29|48.89|19
1751228400000|2025-06-29 20:20:00|50.34|48.94|50.34|48.94|50.34|48.94|50.31|48.91|19
1751228700000|2025-06-29 20:25:00|50.33|48.93|50.54|49.14|50.59|49.19|50.33|48.93|198
1751229000000|2025-06-29 20:30:00|50.53|49.13|50.48|49.08|50.58|49.18|50.46|49.06|228
1751229300000|2025-06-29 20:35:00|50.54|49.14|50.46|49.06|50.55|49.15|50.43|49.03|218
1751229600000|2025-06-29 20:40:00|50.53|49.13|50.48|49.08|50.55|49.15|50.43|49.03|148
1751229900000|2025-06-29 20:45:00|50.47|49.07|50.47|49.07|50.53|49.13|50.41|49.01|179
1751230200000|2025-06-29 20:50:00|50.46|49.06|50.47|49.07|50.5|49.1|50.41|49.01|174
1751230500000|2025-06-29 20:55:00|50.46|49.06|50.4|49|50.5|49.1|50.38|48.98|161
1751230800000|2025-06-29 21:00:00|50.39|48.99|49.75|49.35|50.49|49.58|49.75|48.97|176
1751231100000|2025-06-29 21:05:00|49.74|49.34|49.84|49.44|49.87|49.47|49.7|49.3|176
1751231400000|2025-06-29 21:10:00|49.87|49.47|49.79|49.39|49.92|49.52|49.76|49.36|199
1751231700000|2025-06-29 21:15:00|49.8|49.4|49.93|49.53|49.99|49.59|49.78|49.38|183
1751232000000|2025-06-29 21:20:00|49.92|49.52|50.01|49.61|50.06|49.66|49.9|49.5|208
1751232300000|2025-06-29 21:25:00|50|49.6|49.97|49.57|50.05|49.65|49.94|49.54|213
1751232600000|2025-06-29 21:30:00|49.96|49.56|50.01|49.61|50.06|49.66|49.95|49.55|209
1751232900000|2025-06-29 21:35:00|50|49.6|50.09|49.69|50.09|49.69|49.96|49.56|87
1751233200000|2025-06-29 21:40:00|50.1|49.7|50.11|49.71|50.13|49.73|50.05|49.65|102
1751233500000|2025-06-29 21:45:00|50.13|49.73|50.14|49.74|50.14|49.74|50.07|49.67|90
1751233800000|2025-06-29 21:50:00|50.13|49.73|50.17|49.77|50.19|49.79|50.13|49.73|149
1751234100000|2025-06-29 21:55:00|50.16|49.76|50.15|49.75|50.2|49.8|50.15|49.75|123
1751234400000|2025-06-29 22:00:00|50.16|49.76|50.49|50.09|50.49|50.09|50.15|49.75|139
1751234700000|2025-06-29 22:05:00|50.48|50.08|50.58|50.18|50.63|50.23|50.39|49.99|213
1751235000000|2025-06-29 22:10:00|50.57|50.17|50.65|50.25|50.71|50.31|50.56|50.16|213
1751235300000|2025-06-29 22:15:00|50.66|50.26|50.87|50.47|50.87|50.47|50.63|50.23|210
1751235600000|2025-06-29 22:20:00|50.86|50.46|51.07|50.67|51.08|50.68|50.86|50.46|44
1751235900000|2025-06-29 22:25:00|51.08|50.68|51.26|50.86|51.26|50.86|51.08|50.68|54
1751236200000|2025-06-29 22:30:00|51.27|50.87|51.23|50.83|51.32|50.92|51.18|50.78|84
1751236500000|2025-06-29 22:35:00|51.2|50.8|51.32|50.92|51.4|51|51.18|50.78|139
1751236800000|2025-06-29 22:40:00|51.31|50.91|51.27|50.87|51.33|50.93|51.25|50.85|116
1751237100000|2025-06-29 22:45:00|51.28|50.88|51.23|50.83|51.35|50.95|51.21|50.81|121
1751237400000|2025-06-29 22:50:00|51.25|50.85|51.23|50.83|51.25|50.85|51.16|50.76|62
1751237700000|2025-06-29 22:55:00|51.24|50.84|51.36|50.96|51.43|51.03|51.21|50.81|62
1751238000000|2025-06-29 23:00:00|51.37|50.97|51.41|51.01|51.43|51.03|51.36|50.96|79
1751238300000|2025-06-29 23:05:00|51.36|50.96|51.18|50.78|51.44|51.04|51.18|50.78|92
1751238600000|2025-06-29 23:10:00|51.19|50.79|51.25|50.85|51.33|50.93|51.17|50.77|63
1751238900000|2025-06-29 23:15:00|51.26|50.86|51.19|50.79|51.26|50.86|51.14|50.74|47
1751239200000|2025-06-29 23:20:00|51.16|50.76|51.27|50.87|51.27|50.87|51.16|50.76|46
1751239500000|2025-06-29 23:25:00|51.26|50.86|51.26|50.86|51.3|50.9|51.23|50.83|51
1751239800000|2025-06-29 23:30:00|51.27|50.87|51.28|50.88|51.32|50.92|51.17|50.77|98
1751240100000|2025-06-29 23:35:00|51.26|50.86|51.23|50.83|51.27|50.87|51.22|50.82|136
1751240400000|2025-06-29 23:40:00|51.25|50.85|51.22|50.82|51.27|50.87|51.2|50.8|157
1751240700000|2025-06-29 23:45:00|51.23|50.83|51.24|50.84|51.28|50.88|51.18|50.78|164
1751241000000|2025-06-29 23:50:00|51.25|50.85|51.3|50.9|51.33|50.93|51.23|50.83|154
1751241300000|2025-06-29 23:55:00|51.28|50.88|51.21|50.81|51.31|50.91|51.15|50.75|150
1751241600000|2025-06-30 00:00:00|51.22|50.82|51.2|50.8|51.26|50.86|51.16|50.76|157
1751241900000|2025-06-30 00:05:00|51.22|50.82|51.14|50.74|51.24|50.84|51.11|50.71|32
1751242200000|2025-06-30 00:10:00|51.13|50.73|51.11|50.71|51.14|50.74|51.09|50.69|13
1751242500000|2025-06-30 00:15:00|51.1|50.7|51.1|50.7|51.1|50.7|51.1|50.7|1
1751242800000|2025-06-30 00:20:00|51.09|50.69|51.32|50.92|51.33|50.93|51.09|50.69|29
1751243100000|2025-06-30 00:25:00|51.33|50.93|51.28|50.88|51.41|51.01|51.25|50.85|72
1751243400000|2025-06-30 00:30:00|51.29|50.89|51.15|50.75|51.36|50.96|51.14|50.74|56
1751243700000|2025-06-30 00:35:00|51.14|50.74|51.16|50.76|51.26|50.86|51.14|50.74|34
1751244000000|2025-06-30 00:40:00|51.17|50.77|51.13|50.73|51.22|50.82|51.11|50.71|83
1751244300000|2025-06-30 00:45:00|51.12|50.72|51.01|50.61|51.15|50.75|50.99|50.59|90
1751244600000|2025-06-30 00:50:00|51.02|50.62|51.05|50.65|51.09|50.69|50.98|50.58|81
1751244900000|2025-06-30 00:55:00|51.06|50.66|51.04|50.64|51.08|50.68|51.03|50.63|79
1751245200000|2025-06-30 01:00:00|51.05|50.65|50.9|50.5|51.07|50.67|50.88|50.48|89
1751245500000|2025-06-30 01:05:00|50.91|50.51|50.81|50.41|50.93|50.53|50.7|50.3|69
1751245800000|2025-06-30 01:10:00|50.77|50.37|50.81|50.41|50.89|50.49|50.76|50.36|107
1751246100000|2025-06-30 01:15:00|50.82|50.42|50.64|50.24|50.82|50.42|50.55|50.15|103
1751246400000|2025-06-30 01:20:00|50.65|50.25|50.68|50.28|50.68|50.28|50.62|50.22|62
1751246700000|2025-06-30 01:25:00|50.69|50.29|50.8|50.4|50.84|50.44|50.67|50.27|72
1751247000000|2025-06-30 01:30:00|50.79|50.39|50.83|50.43|50.85|50.45|50.66|50.26|66
1751247300000|2025-06-30 01:35:00|50.79|50.39|50.73|50.33|50.82|50.42|50.69|50.29|45
1751247600000|2025-06-30 01:40:00|50.7|50.3|50.74|50.34|50.75|50.35|50.7|50.3|44
1751247900000|2025-06-30 01:45:00|50.75|50.35|50.73|50.33|50.75|50.35|50.7|50.3|41
1751248200000|2025-06-30 01:50:00|50.74|50.34|50.73|50.33|50.75|50.35|50.7|50.3|42
1751248500000|2025-06-30 01:55:00|50.72|50.32|50.61|50.21|50.73|50.33|50.59|50.19|28
1751248800000|2025-06-30 02:00:00|50.62|50.22|50.6|50.2|50.62|50.22|50.58|50.18|29
1751249100000|2025-06-30 02:05:00|50.61|50.21|50.65|50.25|50.65|50.25|50.58|50.18|47
1751249400000|2025-06-30 02:10:00|50.6|50.2|50.69|50.29|50.72|50.32|50.6|50.2|62
1751249700000|2025-06-30 02:15:00|50.7|50.3|50.71|50.31|50.73|50.33|50.68|50.28|30
1751250000000|2025-06-30 02:20:00|50.72|50.32|50.62|50.22|50.72|50.32|50.61|50.21|22
1751250300000|2025-06-30 02:25:00|50.61|50.21|50.6|50.2|50.65|50.25|50.6|50.2|21
1751250600000|2025-06-30 02:30:00|50.61|50.21|50.64|50.24|50.65|50.25|50.59|50.19|77
1751250900000|2025-06-30 02:35:00|50.65|50.25|50.6|50.2|50.65|50.25|50.59|50.19|10
1751251200000|2025-06-30 02:40:00|50.61|50.21|50.57|50.17|50.62|50.22|50.45|50.05|24
1751251500000|2025-06-30 02:45:00|50.58|50.18|50.64|50.24|50.65|50.25|50.55|50.15|78
1751251800000|2025-06-30 02:50:00|50.63|50.23|50.71|50.31|50.74|50.34|50.63|50.23|111
1751252100000|2025-06-30 02:55:00|50.73|50.33|50.61|50.21|50.73|50.33|50.58|50.18|99
1751252400000|2025-06-30 03:00:00|50.6|50.2|50.57|50.17|50.62|50.22|50.53|50.13|100
1751252700000|2025-06-30 03:05:00|50.58|50.18|50.55|50.15|50.58|50.18|50.53|50.13|83
1751253000000|2025-06-30 03:10:00|50.56|50.16|50.59|50.19|50.6|50.2|50.55|50.15|58
1751253300000|2025-06-30 03:15:00|50.58|50.18|50.53|50.13|50.6|50.2|50.49|50.09|88
1751253600000|2025-06-30 03:20:00|50.54|50.14|50.39|49.99|50.54|50.14|50.39|49.99|91
1751253900000|2025-06-30 03:25:00|50.38|49.98|50.37|49.97|50.39|49.99|50.37|49.97|10
1751254200000|2025-06-30 03:30:00|50.38|49.98|50.41|50.01|50.41|50.01|50.38|49.98|16
1751254500000|2025-06-30 03:35:00|50.42|50.02|50.41|50.01|50.44|50.04|50.38|49.98|34
1751254800000|2025-06-30 03:40:00|50.4|50|50.6|50.2|50.61|50.21|50.38|49.98|70
1751255100000|2025-06-30 03:45:00|50.59|50.19|50.5|50.1|50.6|50.2|50.49|50.09|135
1751255400000|2025-06-30 03:50:00|50.49|50.09|50.55|50.15|50.56|50.16|50.49|50.09|125
1751255700000|2025-06-30 03:55:00|50.54|50.14|50.51|50.11|50.55|50.15|50.49|50.09|110
1751256000000|2025-06-30 04:00:00|50.5|50.1|50.51|50.11|50.54|50.14|50.48|50.08|120
1751256300000|2025-06-30 04:05:00|50.53|50.13|50.54|50.14|50.59|50.19|50.5|50.1|112
1751256600000|2025-06-30 04:10:00|50.53|50.13|50.5|50.1|50.57|50.17|50.47|50.07|92
1751256900000|2025-06-30 04:15:00|50.49|50.09|50.5|50.1|50.51|50.11|50.46|50.06|72
1751257200000|2025-06-30 04:20:00|50.49|50.09|50.48|50.08|50.5|50.1|50.45|50.05|89
1751257500000|2025-06-30 04:25:00|50.47|50.07|50.44|50.04|50.48|50.08|50.43|50.03|91
1751257800000|2025-06-30 04:30:00|50.43|50.03|50.39|49.99|50.46|50.06|50.35|49.95|149
1751258100000|2025-06-30 04:35:00|50.37|49.97|50.4|50|50.46|50.06|50.33|49.93|116
1751258400000|2025-06-30 04:40:00|50.39|49.99|50.35|49.95|50.47|50.07|50.33|49.93|95
1751258700000|2025-06-30 04:45:00|50.34|49.94|50.36|49.96|50.36|49.96|50.29|49.89|110
1751259000000|2025-06-30 04:50:00|50.35|49.95|50.35|49.95|50.36|49.96|50.31|49.91|98
1751259300000|2025-06-30 04:55:00|50.34|49.94|50.32|49.92|50.35|49.95|50.31|49.91|95
1751259600000|2025-06-30 05:00:00|50.34|49.94|50.39|49.99|50.4|50|50.29|49.89|100
1751259900000|2025-06-30 05:05:00|50.4|50|50.39|49.99|50.42|50.02|50.35|49.95|104
1751260200000|2025-06-30 05:10:00|50.38|49.98|50.38|49.98|50.41|50.01|50.35|49.95|97
1751260500000|2025-06-30 05:15:00|50.37|49.97|50.32|49.92|50.4|50|50.31|49.91|38
1751260800000|2025-06-30 05:20:00|50.31|49.91|50.34|49.94|50.35|49.95|50.3|49.9|57
1751261100000|2025-06-30 05:25:00|50.33|49.93|50.3|49.9|50.35|49.95|50.29|49.89|82
1751261400000|2025-06-30 05:30:00|50.29|49.89|50.3|49.9|50.31|49.91|50.21|49.81|40
1751261700000|2025-06-30 05:35:00|50.33|49.93|50.34|49.94|50.34|49.94|50.32|49.92|10
1751262000000|2025-06-30 05:40:00|50.33|49.93|50.34|49.94|50.35|49.95|50.29|49.89|43
1751262300000|2025-06-30 05:45:00|50.33|49.93|50.42|50.02|50.47|50.07|50.31|49.91|100
1751262600000|2025-06-30 05:50:00|50.43|50.03|50.49|50.09|50.49|50.09|50.41|50.01|108
1751262900000|2025-06-30 05:55:00|50.48|50.08|50.52|50.12|50.54|50.14|50.42|50.02|102
1751263200000|2025-06-30 06:00:00|50.51|50.11|50.53|50.13|50.54|50.14|50.47|50.07|105
1751263500000|2025-06-30 06:05:00|50.52|50.12|50.5|50.1|50.53|50.13|50.46|50.06|85
1751263800000|2025-06-30 06:10:00|50.49|50.09|50.4|50|50.49|50.09|50.35|49.95|121
1751264100000|2025-06-30 06:15:00|50.39|49.99|50.4|50|50.41|50.01|50.36|49.96|103
1751264400000|2025-06-30 06:20:00|50.39|49.99|50.41|50.01|50.44|50.04|50.39|49.99|104
1751264700000|2025-06-30 06:25:00|50.4|50|50.38|49.98|50.44|50.04|50.38|49.98|109
1751265000000|2025-06-30 06:30:00|50.43|50.03|50.43|50.03|50.44|50.04|50.37|49.97|113
1751265300000|2025-06-30 06:35:00|50.42|50.02|50.34|49.94|50.44|50.04|50.33|49.93|120
1751265600000|2025-06-30 06:40:00|50.37|49.97|50.24|49.84|50.37|49.97|50.19|49.79|85
1751265900000|2025-06-30 06:45:00|50.25|49.85|50.02|49.62|50.25|49.85|50.01|49.61|49
1751266200000|2025-06-30 06:50:00|50|49.6|49.93|49.53|50.02|49.62|49.67|49.27|152
1751266500000|2025-06-30 06:55:00|49.94|49.54|49.83|49.43|50.06|49.66|49.79|49.39|156
1751266800000|2025-06-30 07:00:00|49.84|49.44|49.87|49.47|49.96|49.56|49.79|49.39|168
1751267100000|2025-06-30 07:05:00|49.86|49.46|50|49.6|50.01|49.61|49.77|49.37|123
1751267400000|2025-06-30 07:10:00|50.01|49.61|49.99|49.59|50.04|49.64|49.86|49.46|91
1751267700000|2025-06-30 07:15:00|50|49.6|50.08|49.68|50.1|49.7|49.93|49.53|113
1751268000000|2025-06-30 07:20:00|50.09|49.69|50.13|49.73|50.13|49.73|50.04|49.64|129
1751268300000|2025-06-30 07:25:00|50.14|49.74|50.19|49.79|50.2|49.8|50.09|49.69|113
1751268600000|2025-06-30 07:30:00|50.18|49.78|50.09|49.69|50.18|49.78|50.05|49.65|120
1751268900000|2025-06-30 07:35:00|50.1|49.7|50.18|49.78|50.19|49.79|50.06|49.66|121
1751269200000|2025-06-30 07:40:00|50.19|49.79|50.18|49.78|50.2|49.8|50.13|49.73|132
1751269500000|2025-06-30 07:45:00|50.19|49.79|50.18|49.78|50.2|49.8|50.14|49.74|119
1751269800000|2025-06-30 07:50:00|50.17|49.77|50.18|49.78|50.19|49.79|50.16|49.76|116
1751270100000|2025-06-30 07:55:00|50.19|49.79|50.12|49.82|50.19|49.83|50.11|49.77|106
1751270400000|2025-06-30 08:00:00|50.11|49.81|50.13|49.83|50.15|49.85|50.11|49.81|119
1751270700000|2025-06-30 08:05:00|50.14|49.84|50.06|49.76|50.14|49.84|50.04|49.74|89
1751271000000|2025-06-30 08:10:00|50.05|49.75|49.91|49.61|50.07|49.77|49.9|49.6|110
1751271300000|2025-06-30 08:15:00|49.87|49.57|49.8|49.5|49.97|49.67|49.79|49.49|146
1751271600000|2025-06-30 08:20:00|49.79|49.49|49.85|49.55|49.87|49.57|49.79|49.49|130
1751271900000|2025-06-30 08:25:00|49.84|49.54|49.8|49.5|49.87|49.57|49.76|49.46|118
1751272200000|2025-06-30 08:30:00|49.79|49.49|49.66|49.36|49.8|49.5|49.63|49.33|87
1751272500000|2025-06-30 08:35:00|49.67|49.37|49.77|49.47|49.77|49.47|49.65|49.35|42
1751272800000|2025-06-30 08:40:00|49.78|49.48|49.77|49.47|49.81|49.51|49.73|49.43|105
1751273100000|2025-06-30 08:45:00|49.78|49.48|49.81|49.51|49.82|49.52|49.73|49.43|116
1751273400000|2025-06-30 08:50:00|49.8|49.5|49.78|49.48|49.82|49.52|49.74|49.44|94
1751273700000|2025-06-30 08:55:00|49.77|49.47|49.74|49.44|49.79|49.49|49.67|49.37|59
1751274000000|2025-06-30 09:00:00|49.73|49.43|49.73|49.43|49.76|49.46|49.69|49.39|39
1751274300000|2025-06-30 09:05:00|49.69|49.39|49.84|49.54|49.84|49.54|49.69|49.39|73
1751274600000|2025-06-30 09:10:00|49.85|49.55|49.82|49.52|49.86|49.56|49.78|49.48|118
1751274900000|2025-06-30 09:15:00|49.81|49.51|49.76|49.46|49.84|49.54|49.71|49.41|93
1751275200000|2025-06-30 09:20:00|49.73|49.43|49.79|49.49|49.81|49.51|49.71|49.41|118
1751275500000|2025-06-30 09:25:00|49.76|49.46|49.79|49.49|49.83|49.53|49.75|49.45|125
1751275800000|2025-06-30 09:30:00|49.78|49.48|49.7|49.4|49.8|49.5|49.69|49.39|71
1751276100000|2025-06-30 09:35:00|49.69|49.39|49.71|49.41|49.72|49.42|49.65|49.35|69
1751276400000|2025-06-30 09:40:00|49.7|49.4|49.51|49.21|49.7|49.4|49.48|49.18|46
1751276700000|2025-06-30 09:45:00|49.53|49.23|49.58|49.28|49.6|49.3|49.47|49.17|113
1751277000000|2025-06-30 09:50:00|49.57|49.27|49.6|49.3|49.62|49.32|49.53|49.23|97
1751277300000|2025-06-30 09:55:00|49.61|49.31|49.5|49.2|49.61|49.31|49.45|49.15|98
1751277600000|2025-06-30 10:00:00|49.49|49.19|49.51|49.21|49.54|49.24|49.37|49.07|138
1751277900000|2025-06-30 10:05:00|49.5|49.2|49.47|49.17|49.54|49.24|49.46|49.16|112
1751278200000|2025-06-30 10:10:00|49.46|49.16|49.51|49.21|49.51|49.21|49.45|49.15|121
1751278500000|2025-06-30 10:15:00|49.5|49.2|49.51|49.21|49.53|49.23|49.41|49.11|133
1751278800000|2025-06-30 10:20:00|49.52|49.22|49.56|49.26|49.57|49.27|49.49|49.19|128
1751279100000|2025-06-30 10:25:00|49.55|49.25|49.58|49.28|49.61|49.31|49.49|49.19|121
1751279400000|2025-06-30 10:30:00|49.57|49.27|49.53|49.23|49.6|49.3|49.47|49.17|109
1751279700000|2025-06-30 10:35:00|49.52|49.22|49.59|49.29|49.59|49.29|49.48|49.18|47
1751280000000|2025-06-30 10:40:00|49.6|49.3|49.59|49.29|49.61|49.31|49.54|49.24|31
1751280300000|2025-06-30 10:45:00|49.64|49.34|49.6|49.3|49.64|49.34|49.53|49.23|117
1751280600000|2025-06-30 10:50:00|49.61|49.31|49.55|49.25|49.62|49.32|49.51|49.21|134
1751280900000|2025-06-30 10:55:00|49.54|49.24|49.59|49.29|49.61|49.31|49.51|49.21|127
1751281200000|2025-06-30 11:00:00|49.6|49.3|49.56|49.26|49.6|49.3|49.5|49.2|139
1751281500000|2025-06-30 11:05:00|49.57|49.27|49.56|49.26|49.64|49.34|49.55|49.25|135
1751281800000|2025-06-30 11:10:00|49.57|49.27|49.64|49.34|49.66|49.36|49.56|49.26|106
1751282100000|2025-06-30 11:15:00|49.63|49.33|49.58|49.28|49.65|49.35|49.56|49.26|146
1751282400000|2025-06-30 11:20:00|49.59|49.29|49.65|49.35|49.67|49.37|49.57|49.27|150
1751282700000|2025-06-30 11:25:00|49.66|49.36|49.64|49.34|49.66|49.36|49.58|49.28|97
1751283000000|2025-06-30 11:30:00|49.58|49.28|49.62|49.32|49.63|49.33|49.53|49.23|144
1751283300000|2025-06-30 11:35:00|49.63|49.33|49.62|49.32|49.66|49.36|49.57|49.27|126
1751283600000|2025-06-30 11:40:00|49.61|49.31|49.66|49.36|49.68|49.38|49.6|49.3|140
1751283900000|2025-06-30 11:45:00|49.67|49.37|49.7|49.4|49.73|49.43|49.61|49.31|145
1751284200000|2025-06-30 11:50:00|49.71|49.41|49.62|49.32|49.72|49.42|49.61|49.31|82
1751284500000|2025-06-30 11:55:00|49.61|49.31|49.63|49.33|49.64|49.34|49.48|49.18|88
1751284800000|2025-06-30 12:00:00|49.64|49.34|49.63|49.33|49.64|49.34|49.6|49.3|38
1751285100000|2025-06-30 12:05:00|49.52|49.22|49.55|49.25|49.59|49.29|49.47|49.17|94
1751285400000|2025-06-30 12:10:00|49.57|49.27|49.48|49.18|49.57|49.27|49.48|49.18|119
1751285700000|2025-06-30 12:15:00|49.47|49.17|49.44|49.14|49.54|49.24|49.41|49.11|66
1751286000000|2025-06-30 12:20:00|49.45|49.15|49.45|49.15|49.5|49.2|49.39|49.09|64
1751286300000|2025-06-30 12:25:00|49.46|49.16|49.41|49.11|49.47|49.17|49.39|49.09|44
1751286600000|2025-06-30 12:30:00|49.42|49.12|49.37|49.07|49.45|49.15|49.36|49.06|75
1751286900000|2025-06-30 12:35:00|49.38|49.08|49.44|49.14|49.44|49.14|49.35|49.05|36
1751287200000|2025-06-30 12:40:00|49.4|49.1|49.39|49.09|49.45|49.15|49.36|49.06|39
1751287500000|2025-06-30 12:45:00|49.4|49.1|49.21|48.91|49.43|49.13|49.19|48.89|44
1751287800000|2025-06-30 12:50:00|49.18|48.88|49.25|48.95|49.25|48.95|49.17|48.87|55
1751288100000|2025-06-30 12:55:00|49.23|48.93|49.23|48.93|49.25|48.95|49.16|48.86|44
1751288400000|2025-06-30 13:00:00|49.22|48.92|49.29|48.99|49.37|49.07|49.22|48.92|94
1751288700000|2025-06-30 13:05:00|49.27|48.97|49.33|49.03|49.36|49.06|49.26|48.96|116
1751289000000|2025-06-30 13:10:00|49.32|49.02|49.25|48.95|49.33|49.03|49.22|48.92|58
1751289300000|2025-06-30 13:15:00|49.23|48.93|49.27|48.97|49.28|48.98|49.18|48.88|74
1751289600000|2025-06-30 13:20:00|49.26|48.96|49.45|49.15|49.47|49.17|49.25|48.95|113
1751289900000|2025-06-30 13:25:00|49.44|49.14|49.34|49.04|49.45|49.15|49.32|49.02|97
1751290200000|2025-06-30 13:30:00|49.35|49.05|49.1|48.8|49.36|49.06|49.06|48.76|82
1751290500000|2025-06-30 13:35:00|49.11|48.81|49.14|48.84|49.23|48.93|49.07|48.77|123
1751290800000|2025-06-30 13:40:00|49.13|48.83|49.15|48.85|49.19|48.89|49.09|48.79|116
1751291100000|2025-06-30 13:45:00|49.16|48.86|49.1|48.8|49.26|48.96|49.09|48.79|245
1751291400000|2025-06-30 13:50:00|49.11|48.81|49.09|48.79|49.2|48.9|49.08|48.78|148
1751291700000|2025-06-30 13:55:00|49.11|48.81|49.07|48.77|49.11|48.81|49.02|48.72|202
1751292000000|2025-06-30 14:00:00|49.08|48.78|49.06|48.76|49.12|48.82|49.02|48.72|185
1751292300000|2025-06-30 14:05:00|49.07|48.77|48.99|48.69|49.08|48.78|48.95|48.65|149
1751292600000|2025-06-30 14:10:00|49|48.7|49.17|48.87|49.21|48.91|49|48.7|120
1751292900000|2025-06-30 14:15:00|49.18|48.88|49.06|48.76|49.25|48.95|49.05|48.75|190
1751293200000|2025-06-30 14:20:00|49.08|48.78|49.11|48.81|49.15|48.85|49.03|48.73|155
1751293500000|2025-06-30 14:25:00|49.12|48.82|49.01|48.71|49.13|48.83|48.98|48.68|94
1751293800000|2025-06-30 14:30:00|49|48.7|49.1|48.8|49.12|48.82|49|48.7|89
1751294100000|2025-06-30 14:35:00|49.09|48.79|49.16|48.86|49.26|48.96|49.09|48.79|225
1751294400000|2025-06-30 14:40:00|49.17|48.87|49.16|48.86|49.25|48.95|49.14|48.84|223
1751294700000|2025-06-30 14:45:00|49.17|48.87|49.09|48.79|49.2|48.9|49.08|48.78|208
1751295000000|2025-06-30 14:50:00|49.1|48.8|49.01|48.71|49.1|48.8|49|48.7|116
1751295300000|2025-06-30 14:55:00|49.02|48.72|49.01|48.71|49.09|48.79|48.98|48.68|113
1751295600000|2025-06-30 15:00:00|49|48.7|49.22|48.92|49.28|48.98|49|48.7|166
1751295900000|2025-06-30 15:05:00|49.21|48.91|49.2|48.9|49.24|48.94|49.14|48.84|140
1751296200000|2025-06-30 15:10:00|49.21|48.91|49.18|48.88|49.23|48.93|49.14|48.84|79
1751296500000|2025-06-30 15:15:00|49.17|48.87|49|48.7|49.18|48.88|48.98|48.68|93
1751296800000|2025-06-30 15:20:00|49.01|48.71|49.09|48.79|49.12|48.82|48.99|48.69|182
1751297100000|2025-06-30 15:25:00|49.08|48.78|49.44|49.14|49.44|49.14|49.02|48.72|215
1751297400000|2025-06-30 15:30:00|49.45|49.15|49.35|49.05|49.49|49.19|49.25|48.95|253
1751297700000|2025-06-30 15:35:00|49.36|49.06|49.54|49.24|49.55|49.25|49.28|48.98|149
1751298000000|2025-06-30 15:40:00|49.55|49.25|49.56|49.26|49.56|49.26|49.54|49.24|37
1751298300000|2025-06-30 15:45:00|49.64|49.34|49.72|49.42|49.83|49.53|49.64|49.34|151
1751298600000|2025-06-30 15:50:00|49.71|49.41|49.57|49.27|49.78|49.48|49.54|49.24|140
1751298900000|2025-06-30 15:55:00|49.58|49.28|49.57|49.27|49.6|49.3|49.54|49.24|18
1751299200000|2025-06-30 16:00:00|49.58|49.28|49.56|49.26|49.59|49.29|49.55|49.25|17
1751299500000|2025-06-30 16:05:00|49.58|49.28|49.63|49.33|49.63|49.33|49.56|49.26|58
1751299800000|2025-06-30 16:10:00|49.71|49.41|49.71|49.41|49.79|49.49|49.67|49.37|111
1751300100000|2025-06-30 16:15:00|49.61|49.31|49.56|49.26|49.65|49.35|49.49|49.19|109
1751300400000|2025-06-30 16:20:00|49.57|49.27|49.47|49.17|49.57|49.27|49.38|49.08|168
1751300700000|2025-06-30 16:25:00|49.46|49.16|49.41|49.11|49.51|49.21|49.28|48.98|88
1751301000000|2025-06-30 16:30:00|49.4|49.1|49.39|49.09|49.48|49.18|49.37|49.07|116
1751301300000|2025-06-30 16:35:00|49.38|49.08|49.42|49.12|49.42|49.12|49.36|49.06|155
1751301600000|2025-06-30 16:40:00|49.41|49.11|49.5|49.2|49.54|49.24|49.39|49.09|177
1751301900000|2025-06-30 16:45:00|49.49|49.19|49.47|49.17|49.56|49.26|49.46|49.16|155
1751302200000|2025-06-30 16:50:00|49.46|49.16|49.45|49.15|49.5|49.2|49.41|49.11|209
1751302500000|2025-06-30 16:55:00|49.44|49.14|49.51|49.21|49.55|49.25|49.42|49.12|177
1751302800000|2025-06-30 17:00:00|49.5|49.2|49.48|49.18|49.52|49.22|49.41|49.11|180
1751303100000|2025-06-30 17:05:00|49.47|49.17|49.47|49.17|49.5|49.2|49.4|49.1|198
1751303400000|2025-06-30 17:10:00|49.46|49.16|49.53|49.23|49.53|49.23|49.39|49.09|170
1751303700000|2025-06-30 17:15:00|49.52|49.22|49.54|49.24|49.57|49.27|49.46|49.16|131
1751304000000|2025-06-30 17:20:00|49.55|49.25|49.55|49.25|49.56|49.26|49.5|49.2|29
1751304300000|2025-06-30 17:25:00|49.56|49.26|49.56|49.26|49.58|49.28|49.54|49.24|24
1751304600000|2025-06-30 17:30:00|49.57|49.27|49.57|49.27|49.59|49.29|49.55|49.25|42
1751304900000|2025-06-30 17:35:00|49.56|49.26|49.54|49.24|49.56|49.26|49.53|49.23|58
1751305200000|2025-06-30 17:40:00|49.55|49.25|49.54|49.24|49.58|49.28|49.52|49.22|129
1751305500000|2025-06-30 17:45:00|49.55|49.25|49.49|49.19|49.57|49.27|49.47|49.17|84
1751305800000|2025-06-30 17:50:00|49.5|49.2|49.47|49.17|49.5|49.2|49.46|49.16|121
1751306100000|2025-06-30 17:55:00|49.48|49.18|49.51|49.21|49.56|49.26|49.46|49.16|79
1751306400000|2025-06-30 18:00:00|49.5|49.2|49.52|49.22|49.54|49.24|49.49|49.19|41
1751306700000|2025-06-30 18:05:00|49.53|49.23|49.45|49.15|49.54|49.24|49.44|49.14|71
1751307000000|2025-06-30 18:10:00|49.46|49.16|49.38|49.08|49.46|49.16|49.36|49.06|86
1751307300000|2025-06-30 18:15:00|49.37|49.07|49.37|49.07|49.4|49.1|49.31|49.01|36
1751307600000|2025-06-30 18:20:00|49.38|49.08|49.41|49.11|49.49|49.19|49.33|49.03|68
1751307900000|2025-06-30 18:25:00|49.4|49.1|49.36|49.06|49.41|49.11|49.35|49.05|38
1751308200000|2025-06-30 18:30:00|49.35|49.05|49.16|48.86|49.36|49.06|49.13|48.83|52
1751308500000|2025-06-30 18:35:00|49.15|48.85|49.19|48.89|49.22|48.92|49.15|48.85|50
1751308800000|2025-06-30 18:40:00|49.18|48.88|49.22|48.92|49.22|48.92|49.15|48.85|60
1751309100000|2025-06-30 18:45:00|49.23|48.93|49.2|48.9|49.24|48.94|49.19|48.89|47
1751309400000|2025-06-30 18:50:00|49.21|48.91|49.21|48.91|49.23|48.93|49.2|48.9|29
1751309700000|2025-06-30 18:55:00|49.2|48.9|49.3|49|49.3|49|49.2|48.9|37
1751310000000|2025-06-30 19:00:00|49.29|48.99|49.33|49.03|49.35|49.05|49.28|48.98|36
1751310300000|2025-06-30 19:05:00|49.34|49.04|49.34|49.04|49.35|49.05|49.3|49|38
1751310600000|2025-06-30 19:10:00|49.35|49.05|49.36|49.06|49.36|49.06|49.33|49.03|24
1751310900000|2025-06-30 19:15:00|49.37|49.07|49.46|49.16|49.53|49.23|49.34|49.04|128
1751311200000|2025-06-30 19:20:00|49.47|49.17|49.55|49.25|49.55|49.25|49.44|49.14|181
1751311500000|2025-06-30 19:25:00|49.54|49.24|49.71|49.41|49.71|49.41|49.54|49.24|41
1751311800000|2025-06-30 19:30:00|49.7|49.4|49.72|49.42|49.75|49.45|49.69|49.39|64
1751312100000|2025-06-30 19:35:00|49.73|49.43|49.74|49.44|49.75|49.45|49.7|49.4|86
1751312400000|2025-06-30 19:40:00|49.71|49.41|49.75|49.45|49.88|49.58|49.71|49.41|195
1751312700000|2025-06-30 19:45:00|49.74|49.44|49.74|49.44|49.81|49.51|49.7|49.4|99
1751313000000|2025-06-30 19:50:00|49.75|49.45|49.75|49.45|49.76|49.46|49.67|49.37|178
1751313300000|2025-06-30 19:55:00|49.74|49.44|49.8|49.5|49.81|49.51|49.72|49.42|169
1751313600000|2025-06-30 20:00:00|49.79|49.49|49.76|49.46|49.79|49.49|49.74|49.44|87
1751313900000|2025-06-30 20:05:00|49.74|49.44|49.73|49.43|49.88|49.58|49.69|49.39|119
1751314200000|2025-06-30 20:10:00|49.72|49.42|49.67|49.37|49.73|49.43|49.66|49.36|178
1751314500000|2025-06-30 20:15:00|49.68|49.38|49.77|49.47|49.78|49.48|49.67|49.37|128
1751314800000|2025-06-30 20:20:00|49.76|49.46|49.71|49.41|49.79|49.49|49.5|49.2|99
1751315100000|2025-06-30 20:25:00|49.72|49.42|49.63|49.33|49.73|49.43|49.61|49.31|189
1751315400000|2025-06-30 20:30:00|49.62|49.32|49.6|49.3|49.66|49.36|49.39|49.09|122
1751315700000|2025-06-30 20:35:00|49.59|49.29|49.59|49.29|49.62|49.32|49.57|49.27|106
1751316000000|2025-06-30 20:40:00|49.6|49.3|49.57|49.27|49.61|49.31|49.54|49.24|134
1751316300000|2025-06-30 20:45:00|49.56|49.26|49.59|49.29|49.63|49.33|49.54|49.24|133
1751316600000|2025-06-30 20:50:00|49.6|49.3|49.56|49.26|49.62|49.32|49.54|49.24|120
1751316900000|2025-06-30 20:55:00|49.55|49.25|49.46|49.16|49.57|49.27|49.44|49.14|97
1751317200000|2025-06-30 21:00:00|49.44|49.14|49.38|49.08|49.59|49.29|49.38|49.08|135
1751317500000|2025-06-30 21:05:00|49.4|49.1|49.41|49.11|49.43|49.13|49.35|49.05|135
1751317800000|2025-06-30 21:10:00|49.4|49.1|49.57|49.27|49.58|49.28|49.35|49.05|165
1751318100000|2025-06-30 21:15:00|49.55|49.25|49.59|49.29|49.61|49.31|49.47|49.17|164
1751318400000|2025-06-30 21:20:00|49.6|49.3|49.61|49.31|49.62|49.32|49.52|49.22|139
1751318700000|2025-06-30 21:25:00|49.62|49.32|49.73|49.43|49.75|49.45|49.58|49.28|138
1751319000000|2025-06-30 21:30:00|49.74|49.44|49.68|49.38|49.74|49.44|49.6|49.3|143
1751319300000|2025-06-30 21:35:00|49.65|49.35|49.76|49.46|49.76|49.46|49.64|49.34|141
1751319600000|2025-06-30 21:40:00|49.77|49.47|49.75|49.45|49.77|49.47|49.7|49.4|117
1751319900000|2025-06-30 21:45:00|49.7|49.4|49.52|49.22|49.77|49.47|49.5|49.2|247
1751320200000|2025-06-30 21:50:00|49.56|49.26|49.37|49.07|49.58|49.28|49.33|49.03|254
1751320500000|2025-06-30 21:55:00|49.38|49.08|49.41|49.11|49.45|49.15|49.28|48.98|278
1751320800000|2025-06-30 22:00:00|49.43|49.13|49.31|49.01|49.47|49.17|49.24|48.94|363
1751321100000|2025-06-30 22:05:00|49.32|49.02|49.26|48.96|49.37|49.07|49.17|48.87|313
1751321400000|2025-06-30 22:10:00|49.25|48.95|49.3|49|49.34|49.04|49.18|48.88|316
1751321700000|2025-06-30 22:15:00|49.32|49.02|49.28|48.98|49.45|49.15|49.27|48.97|305
1751322000000|2025-06-30 22:20:00|49.29|48.99|49.34|49.04|49.37|49.07|49.2|48.9|320
1751322300000|2025-06-30 22:25:00|49.35|49.05|49.4|49.1|49.44|49.14|49.34|49.04|163
1751322600000|2025-06-30 22:30:00|49.41|49.11|49.49|49.19|49.51|49.21|49.38|49.08|168
1751322900000|2025-06-30 22:35:00|49.5|49.2|49.48|49.18|49.52|49.22|49.41|49.11|163
1751323200000|2025-06-30 22:40:00|49.49|49.19|49.52|49.22|49.54|49.24|49.46|49.16|156
1751323500000|2025-06-30 22:45:00|49.51|49.21|49.38|49.08|49.51|49.21|49.33|49.03|209
1751323800000|2025-06-30 22:50:00|49.39|49.09|49.43|49.13|49.48|49.18|49.36|49.06|215
1751324100000|2025-06-30 22:55:00|49.44|49.14|49.35|49.05|49.49|49.19|49.28|48.98|267
1751324400000|2025-06-30 23:00:00|49.27|48.97|49.33|49.03|49.35|49.05|49.25|48.95|262
1751324700000|2025-06-30 23:05:00|49.32|49.02|49.35|49.05|49.42|49.12|49.31|49.01|253
1751325000000|2025-06-30 23:10:00|49.36|49.06|49.39|49.09|49.45|49.15|49.34|49.04|217
1751325300000|2025-06-30 23:15:00|49.4|49.1|49.49|49.19|49.53|49.23|49.38|49.08|201
1751325600000|2025-06-30 23:20:00|49.5|49.2|49.45|49.15|49.51|49.21|49.42|49.12|258
1751325900000|2025-06-30 23:25:00|49.44|49.14|49.46|49.16|49.48|49.18|49.41|49.11|194
1751326200000|2025-06-30 23:30:00|49.43|49.13|49.37|49.07|49.47|49.17|49.33|49.03|214
1751326500000|2025-06-30 23:35:00|49.38|49.08|49.46|49.16|49.48|49.18|49.35|49.05|203
1751326800000|2025-06-30 23:40:00|49.47|49.17|49.48|49.18|49.51|49.21|49.39|49.09|213
1751327100000|2025-06-30 23:45:00|49.49|49.19|49.43|49.13|49.52|49.22|49.4|49.1|218
1751327400000|2025-06-30 23:50:00|49.44|49.14|49.46|49.16|49.49|49.19|49.41|49.11|238
1751327700000|2025-06-30 23:55:00|49.42|49.12|49.43|49.13|49.47|49.17|49.38|49.08|209
1751328000000|2025-07-01 00:00:00|49.44|49.14|49.41|49.11|49.49|49.19|49.35|49.05|242
1751328300000|2025-07-01 00:05:00|49.42|49.12|49.34|49.04|49.52|49.22|49.2|48.9|159
1751328600000|2025-07-01 00:10:00|49.35|49.05|49.32|49.02|49.38|49.08|49.24|48.94|232
1751328900000|2025-07-01 00:15:00|49.33|49.03|49.39|49.09|49.42|49.12|49.27|48.97|266
1751329200000|2025-07-01 00:20:00|49.4|49.1|49.25|48.95|49.45|49.15|49.24|48.94|267
1751329500000|2025-07-01 00:25:00|49.26|48.96|49.16|48.86|49.28|48.98|49.09|48.79|293
1751329800000|2025-07-01 00:30:00|49.15|48.85|49.05|48.75|49.18|48.88|48.99|48.69|273
1751330100000|2025-07-01 00:35:00|49.06|48.76|49.16|48.86|49.2|48.9|49.03|48.73|342
1751330400000|2025-07-01 00:40:00|49.17|48.87|49.19|48.89|49.2|48.9|49.1|48.8|262
1751330700000|2025-07-01 00:45:00|49.2|48.9|49.24|48.94|49.28|48.98|49.11|48.81|265
1751331000000|2025-07-01 00:50:00|49.25|48.95|49.21|48.91|49.28|48.98|49.17|48.87|229
1751331300000|2025-07-01 00:55:00|49.22|48.92|49.17|48.87|49.22|48.92|49.11|48.81|191
1751331600000|2025-07-01 01:00:00|49.18|48.88|49.06|48.76|49.19|48.89|49.04|48.74|233
1751331900000|2025-07-01 01:05:00|49.07|48.77|49.23|48.93|49.23|48.93|49.05|48.75|293
1751332200000|2025-07-01 01:10:00|49.21|48.91|49.27|48.97|49.28|48.98|49.14|48.84|194
1751332500000|2025-07-01 01:15:00|49.28|48.98|49.29|48.99|49.31|49.01|49.21|48.91|237
1751332800000|2025-07-01 01:20:00|49.27|48.97|49.29|48.99|49.35|49.05|49.22|48.92|232
1751333100000|2025-07-01 01:25:00|49.28|48.98|49.21|48.91|49.28|48.98|49.18|48.88|163
1751333400000|2025-07-01 01:30:00|49.2|48.9|49.3|49|49.3|49|49.15|48.85|205
1751333700000|2025-07-01 01:35:00|49.29|48.99|49.25|48.95|49.38|49.08|49.22|48.92|214
1751334000000|2025-07-01 01:40:00|49.26|48.96|49.07|48.77|49.26|48.96|49.04|48.74|187
1751334300000|2025-07-01 01:45:00|49.09|48.79|49.17|48.87|49.21|48.91|49.06|48.76|182
1751334600000|2025-07-01 01:50:00|49.18|48.88|49.07|48.77|49.18|48.88|49.02|48.72|224
1751334900000|2025-07-01 01:55:00|49.08|48.78|49.09|48.79|49.12|48.82|49.03|48.73|217
1751335200000|2025-07-01 02:00:00|49.08|48.78|49.06|48.76|49.1|48.8|49.03|48.73|203
1751335500000|2025-07-01 02:05:00|49.07|48.77|49.05|48.75|49.18|48.88|49.02|48.72|213
1751335800000|2025-07-01 02:10:00|49.06|48.76|49|48.7|49.1|48.8|48.99|48.69|191
1751336100000|2025-07-01 02:15:00|49.01|48.71|49.02|48.72|49.07|48.77|48.97|48.67|218
1751336400000|2025-07-01 02:20:00|49.01|48.71|49.09|48.79|49.09|48.79|49.01|48.71|170
1751336700000|2025-07-01 02:25:00|49.1|48.8|49.21|48.91|49.21|48.91|49.1|48.8|216
1751337000000|2025-07-01 02:30:00|49.2|48.9|49.29|48.99|49.31|49.01|49.12|48.82|229
1751337300000|2025-07-01 02:35:00|49.3|49|49.23|48.93|49.31|49.01|49.18|48.88|223
1751337600000|2025-07-01 02:40:00|49.22|48.92|49.19|48.89|49.24|48.94|49.11|48.81|180
1751337900000|2025-07-01 02:45:00|49.18|48.88|49.2|48.9|49.22|48.92|49.1|48.8|169
1751338200000|2025-07-01 02:50:00|49.21|48.91|49.08|48.78|49.21|48.91|49.03|48.73|200
1751338500000|2025-07-01 02:55:00|49.07|48.77|49.07|48.77|49.12|48.82|49.04|48.74|209
1751338800000|2025-07-01 03:00:00|49.08|48.78|49.05|48.75|49.1|48.8|49.03|48.73|111
1751339100000|2025-07-01 03:05:00|49.06|48.76|49.04|48.74|49.11|48.81|49.02|48.72|130
1751339400000|2025-07-01 03:10:00|49.02|48.72|49.04|48.74|49.04|48.74|48.97|48.67|60
1751339700000|2025-07-01 03:15:00|49.05|48.75|49.09|48.79|49.09|48.79|49.03|48.73|35
1751340000000|2025-07-01 03:20:00|49.1|48.8|49.09|48.79|49.1|48.8|49.04|48.74|69
1751340300000|2025-07-01 03:25:00|49.08|48.78|49.08|48.78|49.1|48.8|48.95|48.65|50
1751340600000|2025-07-01 03:30:00|49.07|48.77|49.09|48.79|49.09|48.79|49.04|48.74|61
1751340900000|2025-07-01 03:35:00|49.08|48.78|49.12|48.82|49.12|48.82|49.04|48.74|34
1751341200000|2025-07-01 03:40:00|49.11|48.81|49.17|48.87|49.18|48.88|49.07|48.77|53
1751341500000|2025-07-01 03:45:00|49.15|48.85|49.09|48.79|49.17|48.87|49.02|48.72|68
1751341800000|2025-07-01 03:50:00|49.1|48.8|49.12|48.82|49.12|48.82|49.07|48.77|30
1751342100000|2025-07-01 03:55:00|49.11|48.81|49.1|48.8|49.12|48.82|49.08|48.78|39
1751342400000|2025-07-01 04:00:00|49.09|48.79|49.1|48.8|49.13|48.83|49.05|48.75|80
1751342700000|2025-07-01 04:05:00|49.09|48.79|49.03|48.73|49.13|48.83|49.02|48.72|120
1751343000000|2025-07-01 04:10:00|49.04|48.74|49.05|48.75|49.05|48.75|49.03|48.73|18
1751343300000|2025-07-01 04:15:00|49.03|48.73|49.04|48.74|49.06|48.76|49.02|48.72|37
1751343600000|2025-07-01 04:20:00|49.05|48.75|49.08|48.78|49.08|48.78|49.03|48.73|63
1751343900000|2025-07-01 04:25:00|49.07|48.77|49.04|48.74|49.09|48.79|49|48.7|97
1751344200000|2025-07-01 04:30:00|49.05|48.75|49|48.7|49.05|48.75|48.84|48.54|188
1751344500000|2025-07-01 04:35:00|49.01|48.71|49.06|48.76|49.09|48.79|48.99|48.69|151
1751344800000|2025-07-01 04:40:00|49.07|48.77|49.07|48.77|49.08|48.78|48.99|48.69|163
1751345100000|2025-07-01 04:45:00|49.04|48.74|49.04|48.74|49.09|48.79|48.99|48.69|136
1751345400000|2025-07-01 04:50:00|49.05|48.75|48.95|48.65|49.08|48.78|48.92|48.62|142
1751345700000|2025-07-01 04:55:00|48.96|48.66|48.78|48.48|48.96|48.66|48.63|48.33|201
1751346000000|2025-07-01 05:00:00|48.8|48.5|48.77|48.47|48.82|48.52|48.66|48.36|197
1751346300000|2025-07-01 05:05:00|48.76|48.46|48.7|48.4|48.79|48.49|48.61|48.31|207
1751346600000|2025-07-01 05:10:00|48.71|48.41|48.67|48.37|48.73|48.43|48.61|48.31|227
1751346900000|2025-07-01 05:15:00|48.68|48.38|48.48|48.18|48.74|48.44|48.45|48.15|166
1751347200000|2025-07-01 05:20:00|48.49|48.19|48.48|48.18|48.5|48.2|48.46|48.16|108
1751347500000|2025-07-01 05:25:00|48.47|48.17|48.44|48.14|48.48|48.18|48.44|48.14|114
1751347800000|2025-07-01 05:30:00|48.41|48.11|48.45|48.15|48.49|48.19|48.36|48.06|143
1751348100000|2025-07-01 05:35:00|48.46|48.16|48.4|48.1|48.5|48.2|48.31|48.01|250
1751348400000|2025-07-01 05:40:00|48.41|48.11|48.51|48.21|48.55|48.25|48.37|48.07|231
1751348700000|2025-07-01 05:45:00|48.52|48.22|48.58|48.28|48.59|48.29|48.41|48.11|224
1751349000000|2025-07-01 05:50:00|48.57|48.27|48.59|48.29|48.64|48.34|48.48|48.18|213
1751349300000|2025-07-01 05:55:00|48.6|48.3|48.59|48.29|48.63|48.33|48.52|48.22|233
1751349600000|2025-07-01 06:00:00|48.58|48.28|48.52|48.22|48.58|48.28|48.41|48.11|203
1751349900000|2025-07-01 06:05:00|48.5|48.2|48.41|48.11|48.51|48.21|48.35|48.05|183
1751350200000|2025-07-01 06:10:00|48.42|48.12|48.42|48.12|48.43|48.13|48.35|48.05|154
1751350500000|2025-07-01 06:15:00|48.39|48.09|48.42|48.12|48.45|48.15|48.34|48.04|55
1751350800000|2025-07-01 06:20:00|48.41|48.11|48.43|48.13|48.45|48.15|48.35|48.05|209
1751351100000|2025-07-01 06:25:00|48.44|48.14|48.43|48.13|48.5|48.2|48.33|48.03|200
1751351400000|2025-07-01 06:30:00|48.44|48.14|48.58|48.28|48.61|48.31|48.36|48.06|192
1751351700000|2025-07-01 06:35:00|48.59|48.29|48.62|48.32|48.64|48.34|48.53|48.23|177
1751352000000|2025-07-01 06:40:00|48.63|48.33|48.62|48.32|48.64|48.34|48.58|48.28|153
1751352300000|2025-07-01 06:45:00|48.63|48.33|48.63|48.33|48.64|48.34|48.55|48.25|185
1751352600000|2025-07-01 06:50:00|48.62|48.32|48.67|48.37|48.68|48.38|48.53|48.23|204
1751352900000|2025-07-01 06:55:00|48.68|48.38|48.66|48.36|48.7|48.4|48.61|48.31|203
1751353200000|2025-07-01 07:00:00|48.67|48.37|48.7|48.4|48.7|48.4|48.61|48.31|173
1751353500000|2025-07-01 07:05:00|48.67|48.37|48.72|48.42|48.77|48.47|48.62|48.32|123
1751353800000|2025-07-01 07:10:00|48.68|48.38|48.7|48.4|48.73|48.43|48.61|48.31|129
1751354100000|2025-07-01 07:15:00|48.71|48.41|48.5|48.2|48.74|48.44|48.46|48.16|180
1751354400000|2025-07-01 07:20:00|48.51|48.21|48.43|48.13|48.57|48.27|48.31|48.01|167
1751354700000|2025-07-01 07:25:00|48.44|48.14|48.66|48.36|48.66|48.36|48.43|48.13|125
1751355000000|2025-07-01 07:30:00|48.67|48.37|48.73|48.43|48.74|48.44|48.59|48.29|122
1751355300000|2025-07-01 07:35:00|48.74|48.44|48.7|48.4|48.75|48.45|48.6|48.3|121
1751355600000|2025-07-01 07:40:00|48.71|48.41|48.71|48.41|48.73|48.43|48.58|48.28|125
1751355900000|2025-07-01 07:45:00|48.72|48.42|48.73|48.43|48.73|48.43|48.62|48.32|203
1751356200000|2025-07-01 07:50:00|48.66|48.36|48.88|48.58|48.88|48.58|48.65|48.35|139
1751356500000|2025-07-01 07:55:00|48.83|48.53|48.78|48.48|48.87|48.57|48.74|48.44|145
1751356800000|2025-07-01 08:00:00|48.77|48.47|48.72|48.42|48.81|48.51|48.7|48.4|157
1751357100000|2025-07-01 08:05:00|48.73|48.43|48.69|48.39|48.76|48.46|48.68|48.38|108
1751357400000|2025-07-01 08:10:00|48.7|48.4|48.65|48.35|48.75|48.45|48.62|48.32|120
1751357700000|2025-07-01 08:15:00|48.66|48.36|48.71|48.41|48.75|48.45|48.63|48.33|124
1751358000000|2025-07-01 08:20:00|48.72|48.42|48.68|48.38|48.74|48.44|48.62|48.32|137
1751358300000|2025-07-01 08:25:00|48.69|48.39|48.76|48.46|48.81|48.51|48.68|48.38|114
1751358600000|2025-07-01 08:30:00|48.77|48.47|48.69|48.39|48.79|48.49|48.65|48.35|148
1751358900000|2025-07-01 08:35:00|48.7|48.4|48.59|48.29|48.73|48.43|48.49|48.19|180
1751359200000|2025-07-01 08:40:00|48.6|48.3|48.52|48.22|48.67|48.37|48.5|48.2|231
1751359500000|2025-07-01 08:45:00|48.5|48.2|48.54|48.24|48.58|48.28|48.48|48.18|138
1751359800000|2025-07-01 08:50:00|48.55|48.25|48.65|48.35|48.66|48.36|48.53|48.23|143
1751360100000|2025-07-01 08:55:00|48.62|48.32|48.52|48.22|48.65|48.35|48.52|48.22|156
1751360400000|2025-07-01 09:00:00|48.51|48.21|48.77|48.47|48.82|48.52|48.48|48.18|155
1751360700000|2025-07-01 09:05:00|48.78|48.48|48.9|48.6|48.93|48.63|48.72|48.42|243
1751361000000|2025-07-01 09:10:00|48.91|48.61|48.79|48.49|48.92|48.62|48.75|48.45|200
1751361300000|2025-07-01 09:15:00|48.78|48.48|48.77|48.47|48.84|48.54|48.69|48.39|181
1751361600000|2025-07-01 09:20:00|48.78|48.48|48.74|48.44|48.8|48.5|48.63|48.33|185
1751361900000|2025-07-01 09:25:00|48.75|48.45|48.74|48.44|48.82|48.52|48.72|48.42|160
1751362200000|2025-07-01 09:30:00|48.73|48.43|48.67|48.37|48.78|48.48|48.62|48.32|178
1751362500000|2025-07-01 09:35:00|48.68|48.38|48.69|48.39|48.73|48.43|48.63|48.33|101
1751362800000|2025-07-01 09:40:00|48.7|48.4|48.72|48.42|48.79|48.49|48.63|48.33|125
1751363100000|2025-07-01 09:45:00|48.73|48.43|48.88|48.58|48.88|48.58|48.72|48.42|104
1751363400000|2025-07-01 09:50:00|48.87|48.57|48.85|48.55|48.91|48.61|48.81|48.51|182
1751363700000|2025-07-01 09:55:00|48.86|48.56|48.83|48.53|48.89|48.59|48.78|48.48|176
1751364000000|2025-07-01 10:00:00|48.84|48.54|48.87|48.57|48.88|48.58|48.76|48.46|148
1751364300000|2025-07-01 10:05:00|48.85|48.55|48.86|48.56|48.9|48.6|48.83|48.53|150
1751364600000|2025-07-01 10:10:00|48.87|48.57|48.85|48.55|48.89|48.59|48.8|48.5|198
1751364900000|2025-07-01 10:15:00|48.84|48.54|48.87|48.57|48.87|48.57|48.79|48.49|202
1751365200000|2025-07-01 10:20:00|48.86|48.56|48.86|48.56|48.89|48.59|48.8|48.5|198
1751365500000|2025-07-01 10:25:00|48.87|48.57|48.79|48.49|48.87|48.57|48.73|48.43|115
1751365800000|2025-07-01 10:30:00|48.8|48.5|48.79|48.49|48.81|48.51|48.7|48.4|135
1751366100000|2025-07-01 10:35:00|48.78|48.48|48.7|48.4|48.79|48.49|48.59|48.29|129
1751366400000|2025-07-01 10:40:00|48.71|48.41|48.66|48.36|48.74|48.44|48.62|48.32|115
1751366700000|2025-07-01 10:45:00|48.67|48.37|48.69|48.39|48.7|48.4|48.62|48.32|132
1751367000000|2025-07-01 10:50:00|48.68|48.38|48.77|48.47|48.82|48.52|48.63|48.33|110
1751367300000|2025-07-01 10:55:00|48.78|48.48|48.81|48.51|48.84|48.54|48.7|48.4|124
1751367600000|2025-07-01 11:00:00|48.82|48.52|48.88|48.58|48.9|48.6|48.78|48.48|72
1751367900000|2025-07-01 11:05:00|48.73|48.43|48.73|48.43|48.77|48.47|48.69|48.39|58
1751368200000|2025-07-01 11:10:00|48.74|48.44|48.63|48.33|48.75|48.45|48.59|48.29|180
1751368500000|2025-07-01 11:15:00|48.64|48.34|48.59|48.29|48.66|48.36|48.55|48.25|174
1751368800000|2025-07-01 11:20:00|48.58|48.28|48.66|48.36|48.68|48.38|48.58|48.28|163
1751369100000|2025-07-01 11:25:00|48.65|48.35|48.61|48.31|48.69|48.39|48.58|48.28|146
1751369400000|2025-07-01 11:30:00|48.6|48.3|48.67|48.37|48.68|48.38|48.58|48.28|133
1751369700000|2025-07-01 11:35:00|48.68|48.38|48.57|48.27|48.68|48.38|48.54|48.24|151
1751370000000|2025-07-01 11:40:00|48.56|48.26|48.48|48.18|48.57|48.27|48.48|48.18|113
1751370300000|2025-07-01 11:45:00|48.49|48.19|48.47|48.17|48.5|48.2|48.47|48.17|70
1751370600000|2025-07-01 11:50:00|48.49|48.19|48.45|48.15|48.49|48.19|48.42|48.12|134
1751370900000|2025-07-01 11:55:00|48.47|48.17|48.46|48.16|48.48|48.18|48.42|48.12|168
1751371200000|2025-07-01 12:00:00|48.48|48.18|48.46|48.16|48.48|48.18|48.42|48.12|154
1751371500000|2025-07-01 12:05:00|48.45|48.15|48.42|48.12|48.47|48.17|48.41|48.11|193
1751371800000|2025-07-01 12:10:00|48.43|48.13|48.42|48.12|48.43|48.13|48.41|48.11|137
1751372100000|2025-07-01 12:15:00|48.43|48.13|48.43|48.13|48.44|48.14|48.41|48.11|68
1751372400000|2025-07-01 12:20:00|48.42|48.12|48.43|48.13|48.44|48.14|48.41|48.11|106
1751372700000|2025-07-01 12:25:00|48.42|48.12|48.33|48.03|48.44|48.14|48.31|48.01|126
1751373000000|2025-07-01 12:30:00|48.35|48.05|48.28|47.98|48.36|48.06|48.24|47.94|136
1751373300000|2025-07-01 12:35:00|48.29|47.99|48.3|48|48.33|48.03|48.26|47.96|165
1751373600000|2025-07-01 12:40:00|48.31|48.01|48.28|47.98|48.34|48.04|48.25|47.95|96
1751373900000|2025-07-01 12:45:00|48.27|47.97|48.24|47.94|48.3|48|48.22|47.92|102
1751374200000|2025-07-01 12:50:00|48.25|47.95|48.39|48.09|48.39|48.09|48.22|47.92|113
1751374500000|2025-07-01 12:55:00|48.38|48.08|48.33|48.03|48.39|48.09|48.28|47.98|121
1751374800000|2025-07-01 13:00:00|48.34|48.04|48.24|47.94|48.35|48.05|48.24|47.94|132
1751375100000|2025-07-01 13:05:00|48.25|47.95|48.28|47.98|48.3|48|48.24|47.94|39
1751375400000|2025-07-01 13:10:00|48.27|47.97|48.17|47.87|48.28|47.98|48.09|47.79|108
1751375700000|2025-07-01 13:15:00|48.18|47.88|48.12|47.82|48.21|47.91|48.08|47.78|112
1751376000000|2025-07-01 13:20:00|48.11|47.81|48.06|47.76|48.12|47.82|48.05|47.75|78
1751376300000|2025-07-01 13:25:00|48.07|47.77|48.18|47.88|48.23|47.93|48.03|47.73|110
1751376600000|2025-07-01 13:30:00|48.17|47.87|48.31|48.01|48.32|48.02|48.12|47.82|202
1751376900000|2025-07-01 13:35:00|48.3|48|48.44|48.14|48.47|48.17|48.24|47.94|200
1751377200000|2025-07-01 13:40:00|48.43|48.13|48.32|48.02|48.44|48.14|48.18|47.88|188
1751377500000|2025-07-01 13:45:00|48.31|48.01|48.69|48.39|48.71|48.41|48.31|48.01|236
1751377800000|2025-07-01 13:50:00|48.7|48.4|48.84|48.54|48.85|48.55|48.68|48.38|114
1751378100000|2025-07-01 13:55:00|48.85|48.55|48.71|48.41|48.85|48.55|48.65|48.35|99
1751378400000|2025-07-01 14:00:00|48.66|48.36|48.71|48.41|48.77|48.47|48.62|48.32|144
1751378700000|2025-07-01 14:05:00|48.72|48.42|48.75|48.45|48.76|48.46|48.67|48.37|162
1751379000000|2025-07-01 14:10:00|48.74|48.44|48.81|48.51|48.81|48.51|48.62|48.32|148
1751379300000|2025-07-01 14:15:00|48.82|48.52|48.74|48.44|48.86|48.56|48.69|48.39|131
1751379600000|2025-07-01 14:20:00|48.75|48.45|48.71|48.41|48.75|48.45|48.66|48.36|171
1751379900000|2025-07-01 14:25:00|48.72|48.42|48.4|48.1|48.78|48.48|48.27|47.97|201
1751380200000|2025-07-01 14:30:00|48.41|48.11|48.38|48.08|48.52|48.22|48.33|48.03|172
1751380500000|2025-07-01 14:35:00|48.39|48.09|48.4|48.1|48.5|48.2|48.35|48.05|180
1751380800000|2025-07-01 14:40:00|48.39|48.09|48.32|48.02|48.42|48.12|48.25|47.95|155
1751381100000|2025-07-01 14:45:00|48.28|47.98|48.3|48|48.44|48.14|48.2|47.9|170
1751381400000|2025-07-01 14:50:00|48.28|47.98|48.44|48.14|48.44|48.14|48.28|47.98|167
1751381700000|2025-07-01 14:55:00|48.4|48.1|48.45|48.15|48.46|48.16|48.36|48.06|95
1751382000000|2025-07-01 15:00:00|48.46|48.16|48.37|48.07|48.47|48.17|48.35|48.05|138
1751382300000|2025-07-01 15:05:00|48.36|48.06|48.3|48|48.45|48.15|48.24|47.94|108
1751382600000|2025-07-01 15:10:00|48.28|47.98|48.18|47.88|48.31|48.01|48.16|47.86|155
1751382900000|2025-07-01 15:15:00|48.19|47.89|48.17|47.87|48.25|47.95|48.09|47.79|136
1751383200000|2025-07-01 15:20:00|48.18|47.88|48.16|47.86|48.24|47.94|48.1|47.8|130
1751383500000|2025-07-01 15:25:00|48.17|47.87|48.26|47.96|48.27|47.97|48.12|47.82|135
1751383800000|2025-07-01 15:30:00|48.18|47.88|48.28|47.98|48.29|47.99|48.17|47.87|162
1751384100000|2025-07-01 15:35:00|48.29|47.99|48.18|47.88|48.29|47.99|48.15|47.85|115
1751384400000|2025-07-01 15:40:00|48.19|47.89|48.21|47.91|48.25|47.95|48.11|47.81|130
1751384700000|2025-07-01 15:45:00|48.23|47.93|48.23|47.93|48.24|47.94|48.09|47.79|123
1751385000000|2025-07-01 15:50:00|48.24|47.94|48.16|47.86|48.24|47.94|48.12|47.82|118
1751385300000|2025-07-01 15:55:00|48.17|47.87|48.23|47.93|48.28|47.98|48.14|47.84|119
1751385600000|2025-07-01 16:00:00|48.24|47.94|48.24|47.94|48.28|47.98|48.13|47.83|136
1751385900000|2025-07-01 16:05:00|48.25|47.95|48.24|47.94|48.29|47.99|48.15|47.85|116
1751386200000|2025-07-01 16:10:00|48.25|47.95|48.33|48.03|48.34|48.04|48.23|47.93|144
1751386500000|2025-07-01 16:15:00|48.34|48.04|48.45|48.15|48.72|48.42|48.31|48.01|130
1751386800000|2025-07-01 16:20:00|48.44|48.14|48.42|48.12|48.47|48.17|48.39|48.09|287
1751387100000|2025-07-01 16:25:00|48.44|48.14|48.44|48.14|48.47|48.17|48.36|48.06|271
1751387400000|2025-07-01 16:30:00|48.4|48.1|48.39|48.09|48.46|48.16|48.34|48.04|376
1751387700000|2025-07-01 16:35:00|48.4|48.1|48.35|48.05|48.43|48.13|48.32|48.02|197
1751388000000|2025-07-01 16:40:00|48.34|48.04|48.32|48.02|48.38|48.08|48.32|48.02|157
1751388300000|2025-07-01 16:45:00|48.33|48.03|48.32|48.02|48.38|48.08|48.25|47.95|137
1751388600000|2025-07-01 16:50:00|48.33|48.03|48.33|48.03|48.39|48.09|48.25|47.95|137
1751388900000|2025-07-01 16:55:00|48.34|48.04|48.14|47.84|48.39|48.09|48.06|47.76|270
1751389200000|2025-07-01 17:00:00|48.16|47.86|47.99|47.69|48.21|47.91|47.91|47.61|264
1751389500000|2025-07-01 17:05:00|47.98|47.68|47.94|47.64|48.02|47.72|47.88|47.58|280
1751389800000|2025-07-01 17:10:00|47.93|47.63|47.95|47.65|48|47.7|47.86|47.56|210
1751390100000|2025-07-01 17:15:00|47.94|47.64|48.03|47.73|48.1|47.8|47.9|47.6|131
1751390400000|2025-07-01 17:20:00|48.04|47.74|48.09|47.79|48.1|47.8|47.97|47.67|178
1751390700000|2025-07-01 17:25:00|48.1|47.8|48.03|47.73|48.13|47.83|47.98|47.68|176
1751391000000|2025-07-01 17:30:00|48.02|47.72|47.95|47.65|48.05|47.75|47.93|47.63|192
1751391300000|2025-07-01 17:35:00|47.96|47.66|47.98|47.68|47.99|47.69|47.96|47.66|120
1751391600000|2025-07-01 17:40:00|47.97|47.67|47.93|47.63|48.02|47.72|47.76|47.46|177
1751391900000|2025-07-01 17:45:00|47.9|47.6|47.87|47.57|47.93|47.63|47.82|47.52|177
1751392200000|2025-07-01 17:50:00|47.86|47.56|47.86|47.56|47.89|47.59|47.83|47.53|131
1751392500000|2025-07-01 17:55:00|47.85|47.55|47.97|47.67|47.97|47.67|47.82|47.52|148
1751392800000|2025-07-01 18:00:00|47.96|47.66|47.9|47.6|47.98|47.68|47.88|47.58|183
1751393100000|2025-07-01 18:05:00|47.89|47.59|47.83|47.53|47.89|47.59|47.82|47.52|126
1751393400000|2025-07-01 18:10:00|47.84|47.54|47.85|47.55|47.87|47.57|47.8|47.5|126
1751393700000|2025-07-01 18:15:00|47.86|47.56|47.61|47.31|47.88|47.58|47.54|47.24|178
1751394000000|2025-07-01 18:20:00|47.62|47.32|47.37|47.07|47.64|47.34|47.36|47.06|172
1751394300000|2025-07-01 18:25:00|47.4|47.1|47.4|47.1|47.42|47.12|47.36|47.06|183
1751394600000|2025-07-01 18:30:00|47.39|47.09|47.44|47.14|47.46|47.16|47.36|47.06|153
1751394900000|2025-07-01 18:35:00|47.43|47.13|47.48|47.18|47.5|47.2|47.4|47.1|136
1751395200000|2025-07-01 18:40:00|47.49|47.19|47.53|47.23|47.55|47.25|47.46|47.16|123
1751395500000|2025-07-01 18:45:00|47.54|47.24|47.5|47.2|47.57|47.27|47.46|47.16|202
1751395800000|2025-07-01 18:50:00|47.51|47.21|47.67|47.37|47.67|47.37|47.5|47.2|189
1751396100000|2025-07-01 18:55:00|47.63|47.33|47.57|47.27|47.68|47.38|47.41|47.11|120
1751396400000|2025-07-01 19:00:00|47.51|47.21|47.6|47.3|47.61|47.31|47.46|47.16|109
1751396700000|2025-07-01 19:05:00|47.61|47.31|47.68|47.38|47.68|47.38|47.61|47.31|34
1751397000000|2025-07-01 19:10:00|47.7|47.4|47.75|47.45|47.78|47.48|47.67|47.37|34
1751397300000|2025-07-01 19:15:00|47.76|47.46|47.7|47.4|47.77|47.47|47.7|47.4|57
1751397600000|2025-07-01 19:20:00|47.71|47.41|47.74|47.44|47.74|47.44|47.65|47.35|61
1751397900000|2025-07-01 19:25:00|47.73|47.43|47.65|47.35|47.74|47.44|47.61|47.31|120
1751398200000|2025-07-01 19:30:00|47.64|47.34|47.53|47.23|47.67|47.37|47.53|47.23|187
1751398500000|2025-07-01 19:35:00|47.52|47.22|47.53|47.23|47.62|47.32|47.51|47.21|189
1751398800000|2025-07-01 19:40:00|47.54|47.24|47.54|47.24|47.58|47.28|47.5|47.2|154
1751399100000|2025-07-01 19:45:00|47.55|47.25|47.61|47.31|47.65|47.35|47.51|47.21|140
1751399400000|2025-07-01 19:50:00|47.62|47.32|47.63|47.33|47.65|47.35|47.57|47.27|148
1751399700000|2025-07-01 19:55:00|47.62|47.32|47.72|47.42|47.73|47.43|47.59|47.29|106
1751400000000|2025-07-01 20:00:00|47.73|47.43|47.39|47.09|47.73|47.43|47.31|47.01|211
1751400300000|2025-07-01 20:05:00|47.38|47.08|47.4|47.1|47.52|47.22|47.37|47.07|205
1751400600000|2025-07-01 20:10:00|47.41|47.11|47.42|47.12|47.47|47.17|47.38|47.08|168
1751400900000|2025-07-01 20:15:00|47.41|47.11|47.57|47.27|47.64|47.34|47.41|47.11|204
1751401200000|2025-07-01 20:20:00|47.59|47.29|47.61|47.31|47.7|47.4|47.57|47.27|230
1751401500000|2025-07-01 20:25:00|47.62|47.32|47.63|47.33|47.67|47.37|47.57|47.27|257
1751401800000|2025-07-01 20:30:00|47.6|47.3|47.66|47.36|47.71|47.41|47.59|47.29|185
1751402100000|2025-07-01 20:35:00|47.68|47.38|47.69|47.39|47.73|47.43|47.63|47.33|205
1751402400000|2025-07-01 20:40:00|47.68|47.38|47.67|47.37|47.7|47.4|47.63|47.33|199
1751402700000|2025-07-01 20:45:00|47.66|47.36|47.68|47.38|47.71|47.41|47.63|47.33|252
1751403000000|2025-07-01 20:50:00|47.67|47.37|47.68|47.38|47.7|47.4|47.63|47.33|212
1751403300000|2025-07-01 20:55:00|47.67|47.37|47.68|47.38|47.72|47.42|47.64|47.34|250
1751403600000|2025-07-01 21:00:00|47.67|47.37|47.59|47.29|47.7|47.4|47.56|47.26|184
1751403900000|2025-07-01 21:05:00|47.58|47.28|47.51|47.21|47.6|47.3|47.48|47.18|180
1751404200000|2025-07-01 21:10:00|47.53|47.23|47.64|47.34|47.66|47.36|47.48|47.18|214
1751404500000|2025-07-01 21:15:00|47.63|47.33|47.6|47.3|47.66|47.36|47.49|47.19|179
1751404800000|2025-07-01 21:20:00|47.59|47.29|47.79|47.49|47.83|47.53|47.57|47.27|215
1751405100000|2025-07-01 21:25:00|47.78|47.48|47.75|47.45|47.8|47.5|47.71|47.41|152
1751405400000|2025-07-01 21:30:00|47.79|47.49|47.67|47.37|47.79|47.49|47.6|47.3|149
1751405700000|2025-07-01 21:35:00|47.66|47.36|47.69|47.39|47.73|47.43|47.65|47.35|188
1751406000000|2025-07-01 21:40:00|47.68|47.38|47.66|47.36|47.71|47.41|47.64|47.34|153
1751406300000|2025-07-01 21:45:00|47.65|47.35|47.66|47.36|47.69|47.39|47.63|47.33|196
1751406600000|2025-07-01 21:50:00|47.67|47.37|47.67|47.37|47.71|47.41|47.65|47.35|139
1751406900000|2025-07-01 21:55:00|47.66|47.36|47.77|47.47|47.8|47.5|47.64|47.34|145
1751407200000|2025-07-01 22:00:00|47.79|47.49|47.77|47.47|47.8|47.5|47.75|47.45|150
1751407500000|2025-07-01 22:05:00|47.76|47.46|47.73|47.43|47.78|47.48|47.73|47.43|101
1751407800000|2025-07-01 22:10:00|47.74|47.44|47.75|47.45|47.76|47.46|47.73|47.43|116
1751408100000|2025-07-01 22:15:00|47.74|47.44|47.65|47.35|47.76|47.46|47.62|47.32|115
1751408400000|2025-07-01 22:20:00|47.64|47.34|47.65|47.35|47.7|47.4|47.63|47.33|168
1751408700000|2025-07-01 22:25:00|47.68|47.38|47.66|47.36|47.69|47.39|47.63|47.33|161
1751409000000|2025-07-01 22:30:00|47.65|47.35|47.68|47.38|47.7|47.4|47.61|47.31|145
1751409300000|2025-07-01 22:35:00|47.67|47.37|47.67|47.37|47.73|47.43|47.65|47.35|144
1751409600000|2025-07-01 22:40:00|47.66|47.36|47.69|47.39|47.72|47.42|47.65|47.35|138
1751409900000|2025-07-01 22:45:00|47.68|47.38|47.71|47.41|47.75|47.45|47.68|47.38|77
1751410200000|2025-07-01 22:50:00|47.7|47.4|47.68|47.38|47.72|47.42|47.67|47.37|67
1751410500000|2025-07-01 22:55:00|47.69|47.39|47.57|47.27|47.69|47.39|47.57|47.27|148
1751410800000|2025-07-01 23:00:00|47.58|47.28|47.44|47.14|47.6|47.3|47.44|47.14|95
1751411100000|2025-07-01 23:05:00|47.43|47.13|47.48|47.18|47.49|47.19|47.37|47.07|175
1751411400000|2025-07-01 23:10:00|47.49|47.19|47.42|47.12|47.52|47.22|47.34|47.04|185
1751411700000|2025-07-01 23:15:00|47.41|47.11|47.44|47.14|47.45|47.15|47.39|47.09|156
1751412000000|2025-07-01 23:20:00|47.43|47.13|47.49|47.19|47.51|47.21|47.43|47.13|144
1751412300000|2025-07-01 23:25:00|47.5|47.2|47.48|47.18|47.51|47.21|47.45|47.15|128
1751412600000|2025-07-01 23:30:00|47.49|47.19|47.54|47.24|47.57|47.27|47.47|47.17|150
1751412900000|2025-07-01 23:35:00|47.56|47.26|47.5|47.2|47.56|47.26|47.49|47.19|148
1751413200000|2025-07-01 23:40:00|47.54|47.24|47.58|47.28|47.58|47.28|47.49|47.19|121
1751413500000|2025-07-01 23:45:00|47.57|47.27|47.58|47.28|47.58|47.28|47.52|47.22|156
1751413800000|2025-07-01 23:50:00|47.57|47.27|47.58|47.28|47.62|47.32|47.52|47.22|154
1751414100000|2025-07-01 23:55:00|47.57|47.27|47.63|47.33|47.7|47.4|47.57|47.27|169
1751414400000|2025-07-02 00:00:00|47.64|47.34|47.61|47.31|47.68|47.38|47.56|47.26|168
1751414700000|2025-07-02 00:05:00|47.62|47.32|47.71|47.41|47.75|47.45|47.57|47.27|108
1751415000000|2025-07-02 00:10:00|47.7|47.4|47.69|47.39|47.71|47.41|47.62|47.32|112
1751415300000|2025-07-02 00:15:00|47.7|47.4|47.76|47.46|47.8|47.5|47.63|47.33|137
1751415600000|2025-07-02 00:20:00|47.77|47.47|47.82|47.52|47.88|47.58|47.72|47.42|116
1751415900000|2025-07-02 00:25:00|47.83|47.53|47.91|47.61|47.95|47.65|47.78|47.48|183
1751416200000|2025-07-02 00:30:00|47.92|47.62|47.96|47.66|47.97|47.67|47.85|47.55|108
1751416500000|2025-07-02 00:35:00|47.97|47.67|47.81|47.51|47.98|47.68|47.79|47.49|117
1751416800000|2025-07-02 00:40:00|47.82|47.52|47.89|47.59|47.9|47.6|47.79|47.49|101
1751417100000|2025-07-02 00:45:00|47.9|47.6|47.73|47.43|47.9|47.6|47.71|47.41|123
1751417400000|2025-07-02 00:50:00|47.74|47.44|47.64|47.34|47.8|47.5|47.62|47.32|115
1751417700000|2025-07-02 00:55:00|47.65|47.35|47.71|47.41|47.72|47.42|47.62|47.32|97
1751418000000|2025-07-02 01:00:00|47.62|47.32|47.68|47.38|47.72|47.42|47.62|47.32|105
1751418300000|2025-07-02 01:05:00|47.69|47.39|47.65|47.35|47.8|47.5|47.6|47.3|100
1751418600000|2025-07-02 01:10:00|47.66|47.36|47.73|47.43|47.74|47.44|47.6|47.3|19
1751418900000|2025-07-02 01:15:00|47.71|47.41|47.63|47.33|47.71|47.41|47.32|47.02|118
1751419200000|2025-07-02 01:20:00|47.64|47.34|47.82|47.52|47.87|47.57|47.59|47.29|93
1751419500000|2025-07-02 01:25:00|47.83|47.53|47.85|47.55|47.91|47.61|47.75|47.45|197
1751419800000|2025-07-02 01:30:00|47.84|47.54|47.81|47.51|47.91|47.61|47.76|47.46|190
1751420100000|2025-07-02 01:35:00|47.82|47.52|47.92|47.62|47.92|47.62|47.81|47.51|145
1751420400000|2025-07-02 01:40:00|47.91|47.61|47.98|47.68|47.98|47.68|47.9|47.6|62
1751420700000|2025-07-02 01:45:00|47.97|47.67|48.01|47.71|48.02|47.72|47.97|47.67|48
1751421000000|2025-07-02 01:50:00|48.02|47.72|48.02|47.72|48.02|47.72|48|47.7|51
1751421300000|2025-07-02 01:55:00|48|47.7|48.01|47.71|48.02|47.72|48|47.7|106
1751421600000|2025-07-02 02:00:00|48|47.7|47.99|47.69|48.02|47.72|47.98|47.68|62
1751421900000|2025-07-02 02:05:00|47.98|47.68|47.95|47.65|48|47.7|47.92|47.62|116
1751422200000|2025-07-02 02:10:00|47.94|47.64|47.96|47.66|47.96|47.66|47.93|47.63|88
1751422500000|2025-07-02 02:15:00|47.95|47.65|47.95|47.65|47.97|47.67|47.92|47.62|95
1751422800000|2025-07-02 02:20:00|47.94|47.64|47.95|47.65|47.96|47.66|47.91|47.61|119
1751423100000|2025-07-02 02:25:00|47.94|47.64|48|47.7|48|47.7|47.94|47.64|55
1751423400000|2025-07-02 02:30:00|47.97|47.67|47.93|47.63|47.98|47.68|47.91|47.61|87
1751423700000|2025-07-02 02:35:00|47.92|47.62|47.91|47.61|47.96|47.66|47.89|47.59|155
1751424000000|2025-07-02 02:40:00|47.9|47.6|47.92|47.62|47.94|47.64|47.88|47.58|208
1751424300000|2025-07-02 02:45:00|47.91|47.61|47.96|47.66|48|47.7|47.88|47.58|150
1751424600000|2025-07-02 02:50:00|47.97|47.67|47.97|47.67|48.03|47.73|47.94|47.64|156
1751424900000|2025-07-02 02:55:00|47.96|47.66|48.05|47.75|48.07|47.77|47.95|47.65|153
1751425200000|2025-07-02 03:00:00|48.06|47.76|48.05|47.75|48.11|47.81|48|47.7|198
1751425500000|2025-07-02 03:05:00|48.04|47.74|48.04|47.74|48.07|47.77|48.01|47.71|206
1751425800000|2025-07-02 03:10:00|48.03|47.73|48.29|47.99|48.3|48|48.01|47.71|226
1751426100000|2025-07-02 03:15:00|48.26|47.96|48.28|47.98|48.3|48|48.19|47.89|249
1751426400000|2025-07-02 03:20:00|48.3|48|48.3|48|48.3|48|48.2|47.9|150
1751426700000|2025-07-02 03:25:00|48.28|47.98|48.3|48|48.3|48|48.28|47.98|5
1751427000000|2025-07-02 03:30:00|48.36|48.06|48.33|48.03|48.39|48.09|48.3|48|200
1751427300000|2025-07-02 03:35:00|48.34|48.04|48.29|47.99|48.36|48.06|48.25|47.95|308
1751427600000|2025-07-02 03:40:00|48.3|48|48.22|47.92|48.33|48.03|48.18|47.88|311
1751427900000|2025-07-02 03:45:00|48.23|47.93|48.11|47.81|48.24|47.94|48.09|47.79|319
1751428200000|2025-07-02 03:50:00|48.12|47.82|48.05|47.75|48.16|47.86|48.01|47.71|326
1751428500000|2025-07-02 03:55:00|48.01|47.71|48.02|47.72|48.05|47.75|47.97|47.67|322
1751428800000|2025-07-02 04:00:00|48|47.7|47.93|47.63|48.05|47.75|47.92|47.62|307
1751429100000|2025-07-02 04:05:00|47.96|47.66|47.94|47.64|47.99|47.69|47.91|47.61|332
1751429400000|2025-07-02 04:10:00|47.91|47.61|47.92|47.62|47.99|47.69|47.91|47.61|309
1751429700000|2025-07-02 04:15:00|47.95|47.65|47.89|47.59|47.97|47.67|47.83|47.53|318
1751430000000|2025-07-02 04:20:00|47.88|47.58|47.86|47.56|47.9|47.6|47.83|47.53|317
1751430300000|2025-07-02 04:25:00|47.87|47.57|47.87|47.57|47.91|47.61|47.83|47.53|320
1751430600000|2025-07-02 04:30:00|47.88|47.58|47.9|47.6|47.92|47.62|47.79|47.49|317
1751430900000|2025-07-02 04:35:00|47.89|47.59|47.98|47.68|48|47.7|47.85|47.55|284
1751431200000|2025-07-02 04:40:00|47.97|47.67|48.12|47.82|48.18|47.88|47.93|47.63|290
1751431500000|2025-07-02 04:45:00|48.13|47.83|48.13|47.83|48.18|47.88|48.1|47.8|276
1751431800000|2025-07-02 04:50:00|48.15|47.85|48.18|47.88|48.2|47.9|48.1|47.8|272
1751432100000|2025-07-02 04:55:00|48.17|47.87|48.21|47.91|48.24|47.94|48.14|47.84|199
1751432400000|2025-07-02 05:00:00|48.22|47.92|48.11|47.81|48.22|47.92|48.08|47.78|290
1751432700000|2025-07-02 05:05:00|48.13|47.83|48.09|47.79|48.15|47.85|48.06|47.76|328
1751433000000|2025-07-02 05:10:00|48.08|47.78|48.1|47.8|48.12|47.82|48.03|47.73|263
1751433300000|2025-07-02 05:15:00|48.09|47.79|48.2|47.9|48.24|47.94|48.06|47.76|191
1751433600000|2025-07-02 05:20:00|48.21|47.91|48.28|47.98|48.32|48.02|48.19|47.89|208
1751433900000|2025-07-02 05:25:00|48.26|47.96|48.26|47.96|48.31|48.01|48.21|47.91|312
1751434200000|2025-07-02 05:30:00|48.25|47.95|48.31|48.01|48.34|48.04|48.22|47.92|321
1751434500000|2025-07-02 05:35:00|48.32|48.02|48.27|47.97|48.35|48.05|48.25|47.95|312
1751434800000|2025-07-02 05:40:00|48.31|48.01|48.26|47.96|48.32|48.02|48.18|47.88|252
1751435100000|2025-07-02 05:45:00|48.27|47.97|48.27|47.97|48.3|48|48.18|47.88|317
1751435400000|2025-07-02 05:50:00|48.28|47.98|48.25|47.95|48.3|48|48.18|47.88|315
1751435700000|2025-07-02 05:55:00|48.26|47.96|48.36|48.06|48.4|48.1|48.19|47.89|307
1751436000000|2025-07-02 06:00:00|48.35|48.05|48.4|48.1|48.4|48.1|48.26|47.96|304
1751436300000|2025-07-02 06:05:00|48.39|48.09|48.38|48.08|48.42|48.12|48.31|48.01|366
1751436600000|2025-07-02 06:10:00|48.36|48.06|48.42|48.12|48.45|48.15|48.34|48.04|299
1751436900000|2025-07-02 06:15:00|48.36|48.06|48.37|48.07|48.44|48.14|48.33|48.03|308
1751437200000|2025-07-02 06:20:00|48.38|48.08|48.33|48.03|48.44|48.14|48.3|48|313
1751437500000|2025-07-02 06:25:00|48.32|48.02|48.26|47.96|48.38|48.08|48.24|47.94|304
1751437800000|2025-07-02 06:30:00|48.27|47.97|48.41|48.11|48.44|48.14|48.26|47.96|312
1751438100000|2025-07-02 06:35:00|48.4|48.1|48.34|48.04|48.43|48.13|48.32|48.02|251
1751438400000|2025-07-02 06:40:00|48.33|48.03|48.36|48.06|48.41|48.11|48.33|48.03|213
1751438700000|2025-07-02 06:45:00|48.35|48.05|48.4|48.1|48.45|48.15|48.32|48.02|241
1751439000000|2025-07-02 06:50:00|48.41|48.11|48.43|48.13|48.45|48.15|48.39|48.09|181
1751439300000|2025-07-02 06:55:00|48.44|48.14|48.4|48.1|48.45|48.15|48.36|48.06|193
1751439600000|2025-07-02 07:00:00|48.39|48.09|48.36|48.06|48.43|48.13|48.27|47.97|213
1751439900000|2025-07-02 07:05:00|48.37|48.07|48.38|48.08|48.43|48.13|48.35|48.05|221
1751440200000|2025-07-02 07:10:00|48.42|48.12|48.33|48.03|48.43|48.13|48.33|48.03|212
1751440500000|2025-07-02 07:15:00|48.32|48.02|48.32|48.02|48.4|48.1|48.31|48.01|52
1751440800000|2025-07-02 07:20:00|48.31|48.01|48.32|48.02|48.33|48.03|48.31|48.01|31
1751441100000|2025-07-02 07:25:00|48.31|48.01|48.25|47.95|48.32|48.02|48.25|47.95|80
1751441400000|2025-07-02 07:30:00|48.24|47.94|48.26|47.96|48.29|47.99|48.24|47.94|115
1751441700000|2025-07-02 07:35:00|48.29|47.99|48.35|48.05|48.36|48.06|48.26|47.96|55
1751442000000|2025-07-02 07:40:00|48.36|48.06|48.37|48.07|48.38|48.08|48.34|48.04|29
1751442300000|2025-07-02 07:45:00|48.38|48.08|48.38|48.08|48.38|48.08|48.37|48.07|5
1751442600000|2025-07-02 07:50:00|48.37|48.07|48.38|48.08|48.38|48.08|48.37|48.07|4
1751443200000|2025-07-02 08:00:00|48.39|48.09|48.47|48.17|48.49|48.19|48.38|48.08|34
1751443500000|2025-07-02 08:05:00|48.46|48.16|48.46|48.16|48.49|48.19|48.43|48.13|132
1751443800000|2025-07-02 08:10:00|48.48|48.18|48.45|48.15|48.5|48.2|48.42|48.12|149
1751444100000|2025-07-02 08:15:00|48.48|48.18|48.48|48.18|48.49|48.19|48.44|48.14|143
1751444400000|2025-07-02 08:20:00|48.47|48.17|48.47|48.17|48.5|48.2|48.47|48.17|161
1751444700000|2025-07-02 08:25:00|48.48|48.18|48.45|48.15|48.5|48.2|48.44|48.14|124
1751445000000|2025-07-02 08:30:00|48.47|48.17|48.47|48.17|48.48|48.18|48.43|48.13|114
1751445300000|2025-07-02 08:35:00|48.46|48.16|48.47|48.17|48.48|48.18|48.44|48.14|146
1751445600000|2025-07-02 08:40:00|48.48|48.18|48.49|48.19|48.51|48.21|48.44|48.14|102
1751445900000|2025-07-02 08:45:00|48.48|48.18|48.48|48.18|48.52|48.22|48.46|48.16|111
1751446200000|2025-07-02 08:50:00|48.47|48.17|48.62|48.32|48.62|48.32|48.47|48.17|181
1751446500000|2025-07-02 08:55:00|48.61|48.31|48.54|48.24|48.65|48.35|48.51|48.21|135
1751446800000|2025-07-02 09:00:00|48.55|48.25|48.59|48.29|48.69|48.39|48.54|48.24|154
1751447100000|2025-07-02 09:05:00|48.58|48.28|48.61|48.31|48.63|48.33|48.54|48.24|142
1751447400000|2025-07-02 09:10:00|48.62|48.32|48.6|48.3|48.63|48.33|48.55|48.25|154
1751447700000|2025-07-02 09:15:00|48.59|48.29|48.63|48.33|48.63|48.33|48.56|48.26|158
1751448000000|2025-07-02 09:20:00|48.62|48.32|48.67|48.37|48.69|48.39|48.56|48.26|207
1751448300000|2025-07-02 09:25:00|48.66|48.36|48.55|48.25|48.69|48.39|48.55|48.25|209
1751448600000|2025-07-02 09:30:00|48.56|48.26|48.51|48.21|48.6|48.3|48.49|48.19|238
1751448900000|2025-07-02 09:35:00|48.52|48.22|48.55|48.25|48.58|48.28|48.49|48.19|251
1751449200000|2025-07-02 09:40:00|48.54|48.24|48.54|48.24|48.58|48.28|48.5|48.2|236
1751449500000|2025-07-02 09:45:00|48.55|48.25|48.48|48.18|48.59|48.29|48.45|48.15|237
1751449800000|2025-07-02 09:50:00|48.51|48.21|48.44|48.14|48.51|48.21|48.42|48.12|134
1751450100000|2025-07-02 09:55:00|48.43|48.13|48.42|48.12|48.45|48.15|48.41|48.11|136
1751450400000|2025-07-02 10:00:00|48.43|48.13|48.38|48.08|48.44|48.14|48.36|48.06|195
1751450700000|2025-07-02 10:05:00|48.39|48.09|48.25|47.95|48.42|48.12|48.25|47.95|223
1751451000000|2025-07-02 10:10:00|48.26|47.96|48.25|47.95|48.26|47.96|48.22|47.92|85
1751451300000|2025-07-02 10:15:00|48.24|47.94|48.29|47.99|48.3|48|48.23|47.93|69
1751451600000|2025-07-02 10:20:00|48.3|48|48.31|48.01|48.32|48.02|48.29|47.99|104
1751451900000|2025-07-02 10:25:00|48.32|48.02|48.29|47.99|48.32|48.02|48.28|47.98|120
1751452200000|2025-07-02 10:30:00|48.3|48|48.28|47.98|48.31|48.01|48.28|47.98|35
1751452500000|2025-07-02 10:35:00|48.29|47.99|48.28|47.98|48.3|48|48.28|47.98|24
1751452800000|2025-07-02 10:40:00|48.27|47.97|48.28|47.98|48.31|48.01|48.27|47.97|75
1751453100000|2025-07-02 10:45:00|48.27|47.97|48.27|47.97|48.29|47.99|48.26|47.96|82
1751453400000|2025-07-02 10:50:00|48.28|47.98|48.27|47.97|48.28|47.98|48.25|47.95|109
1751453700000|2025-07-02 10:55:00|48.28|47.98|48.25|47.95|48.29|47.99|48.21|47.91|137
1751454000000|2025-07-02 11:00:00|48.26|47.96|48.21|47.91|48.27|47.97|48.19|47.89|300
1751454300000|2025-07-02 11:05:00|48.22|47.92|48.24|47.94|48.27|47.97|48.2|47.9|216
1751454600000|2025-07-02 11:10:00|48.25|47.95|48.25|47.95|48.27|47.97|48.23|47.93|148
1751454900000|2025-07-02 11:15:00|48.24|47.94|48.23|47.93|48.26|47.96|48.21|47.91|162
1751455200000|2025-07-02 11:20:00|48.24|47.94|48.22|47.92|48.27|47.97|48.22|47.92|211
1751455500000|2025-07-02 11:25:00|48.23|47.93|48.2|47.9|48.25|47.95|48.17|47.87|202
1751455800000|2025-07-02 11:30:00|48.21|47.91|48.19|47.89|48.21|47.91|48.16|47.86|216
1751456100000|2025-07-02 11:35:00|48.2|47.9|48.2|47.9|48.23|47.93|48.16|47.86|266
1751456400000|2025-07-02 11:40:00|48.21|47.91|48.19|47.89|48.23|47.93|48.17|47.87|292
1751456700000|2025-07-02 11:45:00|48.18|47.88|48.06|47.76|48.2|47.9|48.04|47.74|247
1751457000000|2025-07-02 11:50:00|48.05|47.75|48.05|47.75|48.08|47.78|48.01|47.71|151
1751457300000|2025-07-02 11:55:00|48.04|47.74|48.07|47.77|48.09|47.79|48.02|47.72|166
1751457600000|2025-07-02 12:00:00|48.08|47.78|48.07|47.77|48.08|47.78|48.03|47.73|148
1751457900000|2025-07-02 12:05:00|48.08|47.78|48.18|47.88|48.21|47.91|48.05|47.75|138
1751458200000|2025-07-02 12:10:00|48.19|47.89|48.11|47.81|48.19|47.89|48.04|47.74|192
1751458500000|2025-07-02 12:15:00|48.13|47.83|47.99|47.69|48.15|47.85|47.84|47.54|209
1751458800000|2025-07-02 12:20:00|48|47.7|48.03|47.73|48.08|47.78|47.97|47.67|250
1751459100000|2025-07-02 12:25:00|48.04|47.74|48.12|47.82|48.13|47.83|47.96|47.66|236
1751459400000|2025-07-02 12:30:00|48.11|47.81|47.92|47.62|48.45|48.15|47.86|47.56|348
1751459700000|2025-07-02 12:35:00|47.93|47.63|47.97|47.67|48.02|47.72|47.88|47.58|204
1751460000000|2025-07-02 12:40:00|47.98|47.68|47.85|47.55|48.04|47.74|47.78|47.48|142
1751460300000|2025-07-02 12:45:00|47.86|47.56|48.01|47.71|48.05|47.75|47.84|47.54|122
1751460600000|2025-07-02 12:50:00|48.02|47.72|48.05|47.75|48.07|47.77|47.96|47.66|102
1751460900000|2025-07-02 12:55:00|48.06|47.76|48.16|47.86|48.16|47.86|48.04|47.74|125
1751461200000|2025-07-02 13:00:00|48.13|47.83|48.36|48.06|48.36|48.06|48.11|47.81|166
1751461500000|2025-07-02 13:05:00|48.35|48.05|48.29|47.99|48.37|48.07|48.26|47.96|95
1751461800000|2025-07-02 13:10:00|48.3|48|48.48|48.18|48.49|48.19|48.29|47.99|104
1751462100000|2025-07-02 13:15:00|48.49|48.19|48.26|47.96|48.49|48.19|48.26|47.96|168
1751462400000|2025-07-02 13:20:00|48.27|47.97|48.28|47.98|48.32|48.02|48.25|47.95|118
1751462700000|2025-07-02 13:25:00|48.27|47.97|48.29|47.99|48.3|48|48.24|47.94|112
1751463000000|2025-07-02 13:30:00|48.27|47.97|48.33|48.03|48.37|48.07|48.22|47.92|187
1751463300000|2025-07-02 13:35:00|48.32|48.02|48.35|48.05|48.38|48.08|48.29|47.99|186
1751463600000|2025-07-02 13:40:00|48.36|48.06|48.37|48.07|48.4|48.1|48.32|48.02|123
1751463900000|2025-07-02 13:45:00|48.36|48.06|48.39|48.09|48.5|48.2|48.32|48.02|194
1751464200000|2025-07-02 13:50:00|48.38|48.08|48.29|47.99|48.44|48.14|48.23|47.93|238
1751464500000|2025-07-02 13:55:00|48.25|47.95|48.29|47.99|48.32|48.02|48.22|47.92|179
1751464800000|2025-07-02 14:00:00|48.3|48|48.52|48.22|48.52|48.22|48.26|47.96|202
1751465100000|2025-07-02 14:05:00|48.51|48.21|48.53|48.23|48.55|48.25|48.42|48.12|192
1751465400000|2025-07-02 14:10:00|48.54|48.24|48.53|48.23|48.57|48.27|48.49|48.19|120
1751465700000|2025-07-02 14:15:00|48.52|48.22|48.48|48.18|48.54|48.24|48.42|48.12|155
1751466000000|2025-07-02 14:20:00|48.45|48.15|48.49|48.19|48.51|48.21|48.43|48.13|194
1751466300000|2025-07-02 14:25:00|48.52|48.22|48.6|48.3|48.62|48.32|48.49|48.19|138
1751466600000|2025-07-02 14:30:00|48.59|48.29|48.58|48.28|48.6|48.3|48.5|48.2|140
1751466900000|2025-07-02 14:35:00|48.59|48.29|48.61|48.31|48.63|48.33|48.54|48.24|131
1751467200000|2025-07-02 14:40:00|48.59|48.29|48.59|48.29|48.65|48.35|48.56|48.26|129
1751467500000|2025-07-02 14:45:00|48.6|48.3|48.64|48.34|48.65|48.35|48.56|48.26|138
1751467800000|2025-07-02 14:50:00|48.65|48.35|48.73|48.43|48.74|48.44|48.59|48.29|205
1751468100000|2025-07-02 14:55:00|48.7|48.4|48.76|48.46|48.79|48.49|48.7|48.4|174
1751468400000|2025-07-02 15:00:00|48.77|48.47|48.88|48.58|48.88|48.58|48.75|48.45|114
1751468700000|2025-07-02 15:05:00|48.87|48.57|48.85|48.55|48.88|48.58|48.83|48.53|159
1751469000000|2025-07-02 15:10:00|48.84|48.54|48.93|48.63|48.99|48.69|48.81|48.51|183
1751469300000|2025-07-02 15:15:00|48.92|48.62|48.98|48.68|49|48.7|48.89|48.59|184
1751469600000|2025-07-02 15:20:00|48.97|48.67|48.99|48.69|49.01|48.71|48.95|48.65|65
1751469900000|2025-07-02 15:25:00|48.96|48.66|49|48.7|49.01|48.71|48.96|48.66|95
1751470200000|2025-07-02 15:30:00|49.01|48.71|49.03|48.73|49.05|48.75|48.96|48.66|139
1751470500000|2025-07-02 15:35:00|49.04|48.74|49.01|48.71|49.04|48.74|48.96|48.66|179
1751470800000|2025-07-02 15:40:00|48.99|48.69|48.99|48.69|49.02|48.72|48.95|48.65|116
1751471100000|2025-07-02 15:45:00|49|48.7|48.99|48.69|49.03|48.73|48.98|48.68|132
1751471400000|2025-07-02 15:50:00|49|48.7|49.04|48.74|49.04|48.74|48.98|48.68|95
1751471700000|2025-07-02 15:55:00|49.02|48.72|49.37|49.07|49.49|49.19|48.99|48.69|219
1751472000000|2025-07-02 16:00:00|49.39|49.09|49.36|49.06|49.43|49.13|49.26|48.96|277
1751472300000|2025-07-02 16:05:00|49.4|49.1|49.6|49.3|49.6|49.3|49.36|49.06|232
1751472600000|2025-07-02 16:10:00|49.61|49.31|49.72|49.42|49.79|49.49|49.6|49.3|349
1751472900000|2025-07-02 16:15:00|49.74|49.44|49.9|49.6|49.93|49.63|49.67|49.37|300
1751473200000|2025-07-02 16:20:00|49.89|49.59|49.98|49.68|50.01|49.71|49.89|49.59|223
1751473500000|2025-07-02 16:25:00|49.99|49.69|49.93|49.63|50|49.7|49.87|49.57|260
1751473800000|2025-07-02 16:30:00|49.97|49.67|49.94|49.64|50.02|49.72|49.88|49.58|279
1751474100000|2025-07-02 16:35:00|49.93|49.63|50.04|49.74|50.07|49.77|49.92|49.62|233
1751474400000|2025-07-02 16:40:00|50.05|49.75|50.17|49.87|50.26|49.96|50|49.7|261
1751474700000|2025-07-02 16:45:00|50.16|49.86|50.27|49.97|50.27|49.97|50.15|49.85|320
1751475000000|2025-07-02 16:50:00|50.26|49.96|50.16|49.86|50.28|49.98|50.11|49.81|214
1751475300000|2025-07-02 16:55:00|50.15|49.85|50.16|49.86|50.18|49.88|50.1|49.8|243
1751475600000|2025-07-02 17:00:00|50.15|49.85|50.28|49.98|50.29|49.99|50.15|49.85|181
1751475900000|2025-07-02 17:05:00|50.27|49.97|50.21|49.91|50.28|49.98|50.18|49.88|175
1751476200000|2025-07-02 17:10:00|50.2|49.9|50.23|49.93|50.25|49.95|50.17|49.87|151
1751476500000|2025-07-02 17:15:00|50.25|49.95|50.2|49.9|50.25|49.95|50.2|49.9|119
1751476800000|2025-07-02 17:20:00|50.22|49.92|50.23|49.93|50.28|49.98|50.17|49.87|146
1751477100000|2025-07-02 17:25:00|50.26|49.96|50.19|49.89|50.27|49.97|50.13|49.83|162
1751477400000|2025-07-02 17:30:00|50.18|49.88|50.17|49.87|50.2|49.9|50.11|49.81|266
1751477700000|2025-07-02 17:35:00|50.16|49.86|49.72|49.42|50.16|49.86|49.67|49.37|196
1751478000000|2025-07-02 17:40:00|49.74|49.44|49.75|49.45|49.77|49.47|49.63|49.33|191
1751478300000|2025-07-02 17:45:00|49.76|49.46|49.61|49.31|49.76|49.46|49.58|49.28|250
1751478600000|2025-07-02 17:50:00|49.63|49.33|49.71|49.41|49.71|49.41|49.6|49.3|222
1751478900000|2025-07-02 17:55:00|49.68|49.38|49.74|49.44|49.74|49.44|49.66|49.36|90
1751479200000|2025-07-02 18:00:00|49.75|49.45|50.1|49.8|50.15|49.85|49.75|49.45|87
1751479500000|2025-07-02 18:05:00|50.11|49.81|49.99|49.69|50.16|49.86|49.95|49.65|309
1751479800000|2025-07-02 18:10:00|49.97|49.67|50|49.7|50.02|49.72|49.92|49.62|207
1751480100000|2025-07-02 18:15:00|50.01|49.71|50.02|49.72|50.09|49.79|49.96|49.66|273
1751480400000|2025-07-02 18:20:00|50.01|49.71|49.98|49.68|50.07|49.77|49.95|49.65|237
1751480700000|2025-07-02 18:25:00|50|49.7|50.02|49.72|50.05|49.75|49.97|49.67|236
1751481000000|2025-07-02 18:30:00|50.05|49.75|50.01|49.71|50.06|49.76|49.99|49.69|182
1751481300000|2025-07-02 18:35:00|50.02|49.72|50.02|49.72|50.08|49.78|49.97|49.67|193
1751481600000|2025-07-02 18:40:00|50.01|49.71|49.98|49.68|50.07|49.77|49.97|49.67|212
1751481900000|2025-07-02 18:45:00|49.99|49.69|50.07|49.77|50.1|49.8|49.92|49.62|248
1751482200000|2025-07-02 18:50:00|50.06|49.76|50.06|49.76|50.1|49.8|50.02|49.72|283
1751482500000|2025-07-02 18:55:00|50.07|49.77|50.1|49.8|50.1|49.8|50.03|49.73|245
1751482800000|2025-07-02 19:00:00|50.08|49.78|50.09|49.79|50.16|49.86|50.06|49.76|261
1751483100000|2025-07-02 19:05:00|50.08|49.78|50.02|49.72|50.14|49.84|50.01|49.71|246
1751483400000|2025-07-02 19:10:00|50.03|49.73|50.06|49.76|50.09|49.79|50|49.7|225
1751483700000|2025-07-02 19:15:00|50.04|49.74|50.06|49.76|50.14|49.84|50.02|49.72|242
1751484000000|2025-07-02 19:20:00|50.05|49.75|50.12|49.82|50.14|49.84|50.04|49.74|242
1751484300000|2025-07-02 19:25:00|50.11|49.81|50.11|49.81|50.14|49.84|50.07|49.77|252
1751484600000|2025-07-02 19:30:00|50.14|49.84|50.02|49.72|50.14|49.84|50|49.7|226
1751484900000|2025-07-02 19:35:00|50.01|49.71|50.04|49.74|50.06|49.76|50|49.7|170
1751485200000|2025-07-02 19:40:00|50.03|49.73|50.01|49.71|50.04|49.74|49.99|49.69|148
1751485500000|2025-07-02 19:45:00|50|49.7|49.97|49.67|50.02|49.72|49.95|49.65|107
1751485800000|2025-07-02 19:50:00|49.96|49.66|49.98|49.68|50.01|49.71|49.96|49.66|136
1751486100000|2025-07-02 19:55:00|49.97|49.67|50.31|50.01|50.33|50.03|49.97|49.67|154
1751486400000|2025-07-02 20:00:00|50.32|50.02|50.32|50.02|50.33|50.03|50.3|50|102
1751486700000|2025-07-02 20:05:00|50.33|50.03|50.32|50.02|50.34|50.04|50.31|50.01|94
1751487000000|2025-07-02 20:10:00|50.33|50.03|50.33|50.03|50.34|50.04|50.32|50.02|101
1751487300000|2025-07-02 20:15:00|50.34|50.04|50.31|50.01|50.41|50.11|50.31|50.01|151
1751487600000|2025-07-02 20:20:00|50.36|50.06|50.36|50.06|50.39|50.09|50.34|50.04|80
1751487900000|2025-07-02 20:25:00|50.37|50.07|50.45|50.15|50.47|50.17|50.35|50.05|153
1751488200000|2025-07-02 20:30:00|50.44|50.14|50.41|50.11|50.45|50.15|50.38|50.08|129
1751488500000|2025-07-02 20:35:00|50.4|50.1|50.38|50.08|50.43|50.13|50.38|50.08|189
1751488800000|2025-07-02 20:40:00|50.39|50.09|50.39|50.09|50.4|50.1|50.36|50.06|182
1751489100000|2025-07-02 20:45:00|50.38|50.08|50.34|50.04|50.39|50.09|50.33|50.03|32
1751489400000|2025-07-02 20:50:00|50.33|50.03|50.34|50.04|50.34|50.04|50.33|50.03|38
1751489700000|2025-07-02 20:55:00|50.33|50.03|50.3|50|50.34|50.04|50.3|50|98
1751490000000|2025-07-02 21:00:00|50.33|50.03|50.33|50.03|50.33|50.03|50.32|50.02|3
1751490900000|2025-07-02 21:15:00|50.34|50.04|50.39|50.09|50.4|50.1|50.34|50.04|94
1751491200000|2025-07-02 21:20:00|50.38|50.08|50.37|50.07|50.39|50.09|50.36|50.06|106
1751491500000|2025-07-02 21:25:00|50.38|50.08|50.35|50.05|50.39|50.09|50.35|50.05|110
1751491800000|2025-07-02 21:30:00|50.34|50.04|50.39|50.09|50.41|50.11|50.34|50.04|142
1751492100000|2025-07-02 21:35:00|50.41|50.11|50.41|50.11|50.41|50.11|50.37|50.07|140
1751492400000|2025-07-02 21:40:00|50.4|50.1|50.38|50.08|50.41|50.11|50.36|50.06|131
1751492700000|2025-07-02 21:45:00|50.37|50.07|50.11|49.81|50.39|50.09|50.09|49.79|185
1751493000000|2025-07-02 21:50:00|50.13|49.83|50.18|49.88|50.22|49.92|50.1|49.8|151
1751493300000|2025-07-02 21:55:00|50.19|49.89|50.17|49.87|50.31|50.01|50.15|49.85|189
1751493600000|2025-07-02 22:00:00|50.18|49.88|50.19|49.89|50.24|49.94|50.17|49.87|97
1751493900000|2025-07-02 22:05:00|50.2|49.9|50.17|49.87|50.23|49.93|50.17|49.87|147
1751494200000|2025-07-02 22:10:00|50.16|49.86|50.22|49.92|50.25|49.95|50.16|49.86|170
1751494500000|2025-07-02 22:15:00|50.25|49.95|50.2|49.9|50.26|49.96|50.17|49.87|138
1751494800000|2025-07-02 22:20:00|50.19|49.89|50.19|49.89|50.23|49.93|50.16|49.86|144
1751495100000|2025-07-02 22:25:00|50.18|49.88|50.19|49.89|50.22|49.92|50.16|49.86|138
1751495400000|2025-07-02 22:30:00|50.2|49.9|50.32|50.02|50.35|50.05|50.15|49.85|152
1751495700000|2025-07-02 22:35:00|50.33|50.03|50.3|50|50.4|50.1|50.26|49.96|159
1751496000000|2025-07-02 22:40:00|50.29|49.99|50.17|49.87|50.3|50|50.16|49.86|138
1751496300000|2025-07-02 22:45:00|50.21|49.91|50.19|49.89|50.24|49.94|50.16|49.86|166
1751496600000|2025-07-02 22:50:00|50.24|49.94|50.19|49.89|50.24|49.94|50.18|49.88|163
1751496900000|2025-07-02 22:55:00|50.18|49.88|50.18|49.88|50.21|49.91|50.17|49.87|153
1751497200000|2025-07-02 23:00:00|50.21|49.91|50.16|49.86|50.21|49.91|50.16|49.86|71
1751497500000|2025-07-02 23:05:00|50.15|49.85|50.15|49.85|50.17|49.87|50.14|49.84|86
1751497800000|2025-07-02 23:10:00|50.16|49.86|50.15|49.85|50.16|49.86|50.14|49.84|83
1751498100000|2025-07-02 23:15:00|50.16|49.86|50.1|49.8|50.17|49.87|50.1|49.8|149
1751498400000|2025-07-02 23:20:00|50.11|49.81|49.99|49.69|50.12|49.82|49.97|49.67|133
1751498700000|2025-07-02 23:25:00|50|49.7|49.99|49.69|50.02|49.72|49.99|49.69|108
1751499000000|2025-07-02 23:30:00|50|49.7|50|49.7|50.02|49.72|49.95|49.65|134
1751499300000|2025-07-02 23:35:00|50.01|49.71|49.6|49.3|50.01|49.71|49.57|49.27|126
1751499600000|2025-07-02 23:40:00|49.61|49.31|49.68|49.38|49.69|49.39|49.55|49.25|163
1751499900000|2025-07-02 23:45:00|49.69|49.39|49.65|49.35|49.71|49.41|49.63|49.33|197
1751500200000|2025-07-02 23:50:00|49.64|49.34|49.68|49.38|49.7|49.4|49.64|49.34|175
1751500500000|2025-07-02 23:55:00|49.69|49.39|49.66|49.36|49.71|49.41|49.63|49.33|145
1751500800000|2025-07-03 00:00:00|49.65|49.35|49.76|49.46|49.85|49.55|49.65|49.35|150
1751501100000|2025-07-03 00:05:00|49.75|49.45|49.74|49.44|49.8|49.5|49.72|49.42|93
1751501400000|2025-07-03 00:10:00|49.73|49.43|49.79|49.49|49.86|49.56|49.71|49.41|187
1751501700000|2025-07-03 00:15:00|49.8|49.5|49.66|49.36|49.83|49.53|49.66|49.36|178
1751502000000|2025-07-03 00:20:00|49.71|49.41|49.52|49.22|49.71|49.41|49.47|49.17|143
1751502300000|2025-07-03 00:25:00|49.51|49.21|49.58|49.28|49.63|49.33|49.46|49.16|179
1751502600000|2025-07-03 00:30:00|49.63|49.33|49.62|49.32|49.68|49.38|49.56|49.26|152
1751502900000|2025-07-03 00:35:00|49.65|49.35|49.64|49.34|49.75|49.45|49.63|49.33|143
1751503200000|2025-07-03 00:40:00|49.63|49.33|49.81|49.51|49.85|49.55|49.63|49.33|139
1751503500000|2025-07-03 00:45:00|49.86|49.56|49.77|49.47|49.86|49.56|49.76|49.46|166
1751503800000|2025-07-03 00:50:00|49.76|49.46|49.81|49.51|49.85|49.55|49.74|49.44|182
1751504100000|2025-07-03 00:55:00|49.8|49.5|49.73|49.43|49.83|49.53|49.68|49.38|139
1751504400000|2025-07-03 01:00:00|49.72|49.42|49.71|49.41|49.78|49.48|49.62|49.32|157
1751504700000|2025-07-03 01:05:00|49.7|49.4|49.74|49.44|49.8|49.5|49.66|49.36|168
1751505000000|2025-07-03 01:10:00|49.75|49.45|49.75|49.45|49.79|49.49|49.71|49.41|165
1751505300000|2025-07-03 01:15:00|49.77|49.47|49.8|49.5|49.84|49.54|49.74|49.44|171
1751505600000|2025-07-03 01:20:00|49.82|49.52|49.92|49.62|49.94|49.64|49.77|49.47|139
1751505900000|2025-07-03 01:25:00|49.91|49.61|49.96|49.66|50|49.7|49.85|49.55|132
1751506200000|2025-07-03 01:30:00|49.97|49.67|50.02|49.72|50.05|49.75|49.93|49.63|161
1751506500000|2025-07-03 01:35:00|50.03|49.73|50.02|49.72|50.07|49.77|49.97|49.67|206
1751506800000|2025-07-03 01:40:00|49.97|49.67|49.97|49.67|50.04|49.74|49.91|49.61|262
1751507100000|2025-07-03 01:45:00|49.96|49.66|50|49.7|50|49.7|49.9|49.6|234
1751507400000|2025-07-03 01:50:00|50.01|49.71|50.02|49.72|50.06|49.76|49.96|49.66|218
1751507700000|2025-07-03 01:55:00|50.03|49.73|50.02|49.72|50.16|49.86|49.98|49.68|221
1751508000000|2025-07-03 02:00:00|50.03|49.73|50.04|49.74|50.07|49.77|49.98|49.68|233
1751508300000|2025-07-03 02:05:00|50|49.7|50.06|49.76|50.09|49.79|49.99|49.69|269
1751508600000|2025-07-03 02:10:00|50.05|49.75|49.91|49.61|50.07|49.77|49.91|49.61|256
1751508900000|2025-07-03 02:15:00|49.92|49.62|49.94|49.64|49.97|49.67|49.88|49.58|273
1751509200000|2025-07-03 02:20:00|49.95|49.65|49.89|49.59|49.96|49.66|49.81|49.51|230
1751509500000|2025-07-03 02:25:00|49.86|49.56|49.86|49.56|49.95|49.65|49.81|49.51|163
1751509800000|2025-07-03 02:30:00|49.87|49.57|49.86|49.56|49.91|49.61|49.8|49.5|166
1751510100000|2025-07-03 02:35:00|49.87|49.57|49.82|49.52|49.89|49.59|49.8|49.5|233
1751510400000|2025-07-03 02:40:00|49.83|49.53|49.8|49.5|49.89|49.59|49.8|49.5|191
1751510700000|2025-07-03 02:45:00|49.81|49.51|49.86|49.56|49.88|49.58|49.78|49.48|175
1751511000000|2025-07-03 02:50:00|49.87|49.57|49.88|49.58|49.96|49.66|49.82|49.52|122
1751511300000|2025-07-03 02:55:00|49.89|49.59|49.92|49.62|49.92|49.62|49.84|49.54|123
1751511600000|2025-07-03 03:00:00|49.89|49.59|50.01|49.71|50.01|49.71|49.89|49.59|110
1751511900000|2025-07-03 03:05:00|49.94|49.64|49.96|49.66|50.02|49.72|49.92|49.62|158
1751512200000|2025-07-03 03:10:00|49.97|49.67|49.89|49.59|49.99|49.69|49.83|49.53|230
1751512500000|2025-07-03 03:15:00|49.9|49.6|49.95|49.65|50|49.7|49.84|49.54|180
1751512800000|2025-07-03 03:20:00|49.96|49.66|50.06|49.76|50.1|49.8|49.94|49.64|153
1751513100000|2025-07-03 03:25:00|50.07|49.77|50.15|49.85|50.15|49.85|50.05|49.75|135
1751513400000|2025-07-03 03:30:00|50.11|49.81|50.1|49.8|50.15|49.85|50.01|49.71|221
1751513700000|2025-07-03 03:35:00|50.04|49.74|50.04|49.74|50.1|49.8|49.97|49.67|182
1751514000000|2025-07-03 03:40:00|49.99|49.69|50.05|49.75|50.1|49.8|49.98|49.68|114
1751514300000|2025-07-03 03:45:00|50.07|49.77|49.99|49.69|50.1|49.8|49.95|49.65|156
1751514600000|2025-07-03 03:50:00|50|49.7|49.97|49.67|50.01|49.71|49.92|49.62|153
1751514900000|2025-07-03 03:55:00|49.98|49.68|49.95|49.65|50|49.7|49.93|49.63|131
1751515200000|2025-07-03 04:00:00|49.96|49.66|49.93|49.63|49.99|49.69|49.88|49.58|116
1751515500000|2025-07-03 04:05:00|49.89|49.59|49.87|49.57|49.91|49.61|49.81|49.51|196
1751515800000|2025-07-03 04:10:00|49.86|49.56|50.06|49.76|50.07|49.77|49.82|49.52|133
1751516100000|2025-07-03 04:15:00|50.07|49.77|50.07|49.77|50.08|49.78|50.05|49.75|77
1751516400000|2025-07-03 04:20:00|50.06|49.76|50.08|49.78|50.08|49.78|50.06|49.76|51
1751516700000|2025-07-03 04:25:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|8
1751517000000|2025-07-03 04:30:00|50.15|49.85|50.16|49.86|50.16|49.86|50.15|49.85|6
1751517300000|2025-07-03 04:35:00|50.15|49.85|50.21|49.91|50.27|49.97|50.15|49.85|18
1751517600000|2025-07-03 04:40:00|50.2|49.9|50.21|49.91|50.25|49.95|50.2|49.9|13
1751517900000|2025-07-03 04:45:00|50.22|49.92|50.23|49.93|50.23|49.93|50.21|49.91|34
1751518200000|2025-07-03 04:50:00|50.22|49.92|50.25|49.95|50.27|49.97|50.22|49.92|148
1751518500000|2025-07-03 04:55:00|50.26|49.96|50.27|49.97|50.28|49.98|50.25|49.95|127
1751518800000|2025-07-03 05:00:00|50.28|49.98|50.28|49.98|50.28|49.98|50.26|49.96|81
1751519100000|2025-07-03 05:05:00|50.27|49.97|50.4|50.1|50.47|50.17|50.26|49.96|107
1751519400000|2025-07-03 05:10:00|50.39|50.09|50.33|50.03|50.5|50.2|50.32|50.02|344
1751519700000|2025-07-03 05:15:00|50.32|50.02|50.44|50.14|50.46|50.16|50.3|50|162
1751520000000|2025-07-03 05:20:00|50.43|50.13|50.52|50.22|50.56|50.26|50.4|50.1|212
1751520300000|2025-07-03 05:25:00|50.51|50.21|50.5|50.2|50.56|50.26|50.48|50.18|156
1751520600000|2025-07-03 05:30:00|50.49|50.19|50.69|50.39|50.72|50.42|50.46|50.16|197
1751520900000|2025-07-03 05:35:00|50.71|50.41|50.59|50.29|50.71|50.41|50.55|50.25|217
1751521200000|2025-07-03 05:40:00|50.66|50.36|50.52|50.22|50.7|50.4|50.51|50.21|178
1751521500000|2025-07-03 05:45:00|50.51|50.21|50.54|50.24|50.58|50.28|50.49|50.19|170
1751521800000|2025-07-03 05:50:00|50.56|50.26|50.5|50.2|50.57|50.27|50.48|50.18|187
1751522100000|2025-07-03 05:55:00|50.49|50.19|50.51|50.21|50.58|50.28|50.48|50.18|169
1751522400000|2025-07-03 06:00:00|50.55|50.25|50.51|50.21|50.58|50.28|50.5|50.2|182
1751522700000|2025-07-03 06:05:00|50.52|50.22|50.61|50.31|50.65|50.35|50.51|50.21|201
1751523000000|2025-07-03 06:10:00|50.62|50.32|50.61|50.31|50.67|50.37|50.55|50.25|210
1751523300000|2025-07-03 06:15:00|50.6|50.3|50.58|50.28|50.66|50.36|50.55|50.25|260
1751523600000|2025-07-03 06:20:00|50.57|50.27|50.55|50.25|50.65|50.35|50.55|50.25|100
1751523900000|2025-07-03 06:25:00|50.56|50.26|50.58|50.28|50.59|50.29|50.53|50.23|69
1751524200000|2025-07-03 06:30:00|50.57|50.27|50.61|50.31|50.61|50.31|50.54|50.24|47
1751524500000|2025-07-03 06:35:00|50.6|50.3|50.73|50.43|50.78|50.48|50.6|50.3|108
1751524800000|2025-07-03 06:40:00|50.74|50.44|50.72|50.42|50.76|50.46|50.71|50.41|242
1751525100000|2025-07-03 06:45:00|50.73|50.43|50.71|50.41|50.76|50.46|50.69|50.39|224
1751525400000|2025-07-03 06:50:00|50.7|50.4|50.69|50.39|50.75|50.45|50.66|50.36|231
1751525700000|2025-07-03 06:55:00|50.68|50.38|50.72|50.42|50.73|50.43|50.66|50.36|182
1751526000000|2025-07-03 07:00:00|50.73|50.43|50.72|50.42|50.73|50.43|50.72|50.42|2
1751526600000|2025-07-03 07:10:00|50.69|50.39|50.67|50.37|50.72|50.42|50.66|50.36|32
1751526900000|2025-07-03 07:15:00|50.68|50.38|50.7|50.4|50.72|50.42|50.66|50.36|104
1751527200000|2025-07-03 07:20:00|50.69|50.39|50.68|50.38|50.71|50.41|50.65|50.35|57
1751527500000|2025-07-03 07:25:00|50.67|50.37|50.67|50.37|50.69|50.39|50.66|50.36|36
1751527800000|2025-07-03 07:30:00|50.68|50.38|50.64|50.34|50.68|50.38|50.64|50.34|19
1751528100000|2025-07-03 07:35:00|50.65|50.35|50.68|50.38|50.68|50.38|50.65|50.35|11
1751528400000|2025-07-03 07:40:00|50.67|50.37|50.64|50.34|50.69|50.39|50.64|50.34|23
1751528700000|2025-07-03 07:45:00|50.65|50.35|50.6|50.3|50.65|50.35|50.59|50.29|39
1751529000000|2025-07-03 07:50:00|50.59|50.29|50.63|50.33|50.65|50.35|50.59|50.29|31
1751529300000|2025-07-03 07:55:00|50.62|50.32|50.63|50.33|50.64|50.34|50.62|50.32|22
1751529600000|2025-07-03 08:00:00|50.64|50.34|50.64|50.34|50.65|50.35|50.62|50.32|31
1751529900000|2025-07-03 08:05:00|50.65|50.35|50.61|50.31|50.66|50.36|50.59|50.29|88
1751530200000|2025-07-03 08:10:00|50.62|50.32|50.6|50.3|50.65|50.35|50.51|50.21|67
1751530500000|2025-07-03 08:15:00|50.59|50.29|50.56|50.26|50.6|50.3|50.55|50.25|90
1751530800000|2025-07-03 08:20:00|50.57|50.27|50.6|50.3|50.62|50.32|50.55|50.25|103
1751531100000|2025-07-03 08:25:00|50.61|50.31|50.62|50.32|50.63|50.33|50.59|50.29|136
1751531400000|2025-07-03 08:30:00|50.63|50.33|50.6|50.3|50.63|50.33|50.58|50.28|123
1751531700000|2025-07-03 08:35:00|50.59|50.29|50.61|50.31|50.65|50.35|50.58|50.28|115
1751532000000|2025-07-03 08:40:00|50.6|50.3|50.63|50.33|50.64|50.34|50.59|50.29|120
1751532300000|2025-07-03 08:45:00|50.64|50.34|50.61|50.31|50.65|50.35|50.59|50.29|158
1751532600000|2025-07-03 08:50:00|50.6|50.3|50.61|50.31|50.69|50.39|50.58|50.28|141
1751532900000|2025-07-03 08:55:00|50.6|50.3|50.57|50.27|50.62|50.32|50.55|50.25|125
1751533200000|2025-07-03 09:00:00|50.56|50.26|50.56|50.26|50.58|50.28|50.54|50.24|138
1751533500000|2025-07-03 09:05:00|50.57|50.27|50.64|50.34|50.64|50.34|50.56|50.26|150
1751533800000|2025-07-03 09:10:00|50.63|50.33|50.63|50.33|50.64|50.34|50.62|50.32|135
1751534100000|2025-07-03 09:15:00|50.64|50.34|50.7|50.4|50.7|50.4|50.62|50.32|175
1751534400000|2025-07-03 09:20:00|50.68|50.38|50.74|50.44|50.75|50.45|50.67|50.37|123
1751534700000|2025-07-03 09:25:00|50.73|50.43|50.65|50.35|50.74|50.44|50.64|50.34|192
1751535000000|2025-07-03 09:30:00|50.67|50.37|50.67|50.37|50.69|50.39|50.63|50.33|183
1751535300000|2025-07-03 09:35:00|50.68|50.38|50.64|50.34|50.69|50.39|50.59|50.29|167
1751535600000|2025-07-03 09:40:00|50.67|50.37|50.75|50.45|50.75|50.45|50.61|50.31|164
1751535900000|2025-07-03 09:45:00|50.74|50.44|50.58|50.28|50.79|50.49|50.58|50.28|143
1751536200000|2025-07-03 09:50:00|50.64|50.34|50.63|50.33|50.64|50.34|50.59|50.29|142
1751536500000|2025-07-03 09:55:00|50.62|50.32|50.63|50.33|50.64|50.34|50.62|50.32|133
1751536800000|2025-07-03 10:00:00|50.64|50.34|50.58|50.28|50.69|50.39|50.58|50.28|163
1751537100000|2025-07-03 10:05:00|50.62|50.32|50.54|50.24|50.62|50.32|50.52|50.22|133
1751537400000|2025-07-03 10:10:00|50.58|50.28|50.57|50.27|50.58|50.28|50.55|50.25|65
1751537700000|2025-07-03 10:15:00|50.58|50.28|50.32|50.02|50.58|50.28|50.31|50.01|167
1751538000000|2025-07-03 10:20:00|50.31|50.01|50.33|50.03|50.35|50.05|50.25|49.95|89
1751538300000|2025-07-03 10:25:00|50.32|50.02|50.32|50.02|50.35|50.05|50.17|49.87|213
1751538600000|2025-07-03 10:30:00|50.31|50.01|50.31|50.01|50.34|50.04|50.31|50.01|107
1751538900000|2025-07-03 10:35:00|50.33|50.03|50.31|50.01|50.34|50.04|50.31|50.01|91
1751539200000|2025-07-03 10:40:00|50.3|50|50.3|50|50.33|50.03|50.28|49.98|68
1751539500000|2025-07-03 10:45:00|50.35|50.05|50.31|50.01|50.35|50.05|50.29|49.99|91
1751539800000|2025-07-03 10:50:00|50.3|50|50.31|50.01|50.31|50.01|50.29|49.99|59
1751540100000|2025-07-03 10:55:00|50.3|50|50.31|50.01|50.31|50.01|50.3|50|2
1751540400000|2025-07-03 11:00:00|50.3|50|50.32|50.02|50.35|50.05|50.3|50|21
1751540700000|2025-07-03 11:05:00|50.31|50.01|50.28|49.98|50.35|50.05|50.28|49.98|100
1751541000000|2025-07-03 11:10:00|50.3|50|50.29|49.99|50.3|50|50.27|49.97|97
1751541300000|2025-07-03 11:15:00|50.28|49.98|50.29|49.99|50.3|50|50.26|49.96|100
1751541600000|2025-07-03 11:20:00|50.3|50|50.28|49.98|50.3|50|50.28|49.98|88
1751541900000|2025-07-03 11:25:00|50.29|49.99|50.27|49.97|50.3|50|50.27|49.97|104
1751542200000|2025-07-03 11:30:00|50.29|49.99|50.24|49.94|50.34|50.04|50.23|49.93|13
1751542500000|2025-07-03 11:35:00|50.26|49.96|50.28|49.98|50.29|49.99|50.26|49.96|50
1751542800000|2025-07-03 11:40:00|50.29|49.99|50.28|49.98|50.29|49.99|50.26|49.96|57
1751543100000|2025-07-03 11:45:00|50.27|49.97|50.28|49.98|50.28|49.98|50.26|49.96|110
1751543400000|2025-07-03 11:50:00|50.27|49.97|50.26|49.96|50.28|49.98|50.25|49.95|73
1751543700000|2025-07-03 11:55:00|50.25|49.95|50.26|49.96|50.26|49.96|50.25|49.95|38
1751544000000|2025-07-03 12:00:00|50.28|49.98|50.3|50|50.31|50.01|50.28|49.98|45
1751544300000|2025-07-03 12:05:00|50.29|49.99|50.3|50|50.31|50.01|50.28|49.98|46
1751544600000|2025-07-03 12:10:00|50.31|50.01|50.3|50|50.31|50.01|50.28|49.98|22
1751544900000|2025-07-03 12:15:00|50.31|50.01|50.32|50.02|50.35|50.05|50.3|50|105
1751545200000|2025-07-03 12:20:00|50.31|50.01|50.34|50.04|50.36|50.06|50.31|50.01|93
1751545500000|2025-07-03 12:25:00|50.33|50.03|50.41|50.11|50.41|50.11|50.33|50.03|93
1751545800000|2025-07-03 12:30:00|50.42|50.12|50.26|49.96|50.43|50.13|50.26|49.96|169
1751546100000|2025-07-03 12:35:00|50.3|50|49.64|49.34|50.3|50|49.6|49.3|181
1751546400000|2025-07-03 12:40:00|49.63|49.33|49.79|49.49|49.8|49.5|49.62|49.32|133
1751546700000|2025-07-03 12:45:00|49.78|49.48|49.59|49.29|49.81|49.51|49.58|49.28|119
1751547000000|2025-07-03 12:50:00|49.58|49.28|49.8|49.5|49.81|49.51|49.58|49.28|29
1751547300000|2025-07-03 12:55:00|49.81|49.51|49.9|49.6|49.9|49.6|49.8|49.5|56
1751547600000|2025-07-03 13:00:00|49.95|49.65|50.15|49.85|50.17|49.87|49.95|49.65|78
1751547900000|2025-07-03 13:05:00|50.14|49.84|50.06|49.76|50.17|49.87|50.04|49.74|101
1751548200000|2025-07-03 13:10:00|50.05|49.75|50.07|49.77|50.1|49.8|49.99|49.69|110
1751548500000|2025-07-03 13:15:00|50.06|49.76|49.99|49.69|50.09|49.79|49.95|49.65|97
1751548800000|2025-07-03 13:20:00|49.98|49.68|49.96|49.66|50.02|49.72|49.95|49.65|94
1751549100000|2025-07-03 13:25:00|49.99|49.69|49.87|49.57|49.99|49.69|49.87|49.57|120
1751549400000|2025-07-03 13:30:00|49.9|49.6|50.14|49.84|50.14|49.84|49.88|49.58|92
1751549700000|2025-07-03 13:35:00|50.15|49.85|50.23|49.93|50.4|50.1|50.1|49.8|138
1751550000000|2025-07-03 13:40:00|50.22|49.92|50.25|49.95|50.3|50|50.2|49.9|102
1751550300000|2025-07-03 13:45:00|50.24|49.94|50.34|50.04|50.36|50.06|50.14|49.84|135
1751550600000|2025-07-03 13:50:00|50.33|50.03|50.42|50.12|50.43|50.13|50.32|50.02|125
1751550900000|2025-07-03 13:55:00|50.43|50.13|50.46|50.16|50.63|50.33|50.43|50.13|113
1751551200000|2025-07-03 14:00:00|50.45|50.15|50.54|50.24|50.64|50.34|50.45|50.15|147
1751551500000|2025-07-03 14:05:00|50.53|50.23|50.35|50.05|50.59|50.29|50.33|50.03|114
1751551800000|2025-07-03 14:10:00|50.34|50.04|50.28|49.98|50.44|50.14|50.28|49.98|104
1751552100000|2025-07-03 14:15:00|50.29|49.99|50.46|50.16|50.48|50.18|50.28|49.98|56
1751552400000|2025-07-03 14:20:00|50.47|50.17|50.31|50.01|50.47|50.17|50.3|50|80
1751552700000|2025-07-03 14:25:00|50.33|50.03|50.06|49.76|50.33|50.03|50.04|49.74|94
1751553000000|2025-07-03 14:30:00|50.05|49.75|49.91|49.61|50.11|49.81|49.89|49.59|112
1751553300000|2025-07-03 14:35:00|49.93|49.63|50.1|49.8|50.1|49.8|49.91|49.61|101
1751553600000|2025-07-03 14:40:00|50.09|49.79|50.07|49.77|50.1|49.8|50.04|49.74|83
1751553900000|2025-07-03 14:45:00|50.06|49.76|50.03|49.73|50.08|49.78|49.95|49.65|82
1751554200000|2025-07-03 14:50:00|50.06|49.76|49.92|49.62|50.07|49.77|49.91|49.61|109
1751554500000|2025-07-03 14:55:00|49.89|49.59|50.01|49.71|50.02|49.72|49.89|49.59|111
1751554800000|2025-07-03 15:00:00|50.02|49.72|49.91|49.61|50.06|49.76|49.9|49.6|110
1751555100000|2025-07-03 15:05:00|49.92|49.62|49.82|49.52|49.93|49.63|49.78|49.48|145
1751555400000|2025-07-03 15:10:00|49.78|49.48|49.88|49.58|49.91|49.61|49.78|49.48|130
1751555700000|2025-07-03 15:15:00|49.87|49.57|49.96|49.66|50.01|49.71|49.81|49.51|151
1751556000000|2025-07-03 15:20:00|49.95|49.65|49.84|49.54|49.98|49.68|49.66|49.36|161
1751556300000|2025-07-03 15:25:00|49.85|49.55|49.8|49.5|49.92|49.62|49.78|49.48|157
1751556600000|2025-07-03 15:30:00|49.81|49.51|49.62|49.32|49.84|49.54|49.62|49.32|189
1751556900000|2025-07-03 15:35:00|49.63|49.33|49.55|49.25|49.66|49.36|49.39|49.09|216
1751557200000|2025-07-03 15:40:00|49.57|49.27|49.56|49.26|49.62|49.32|49.52|49.22|183
1751557500000|2025-07-03 15:45:00|49.55|49.25|49.65|49.35|49.66|49.36|49.51|49.21|174
1751557800000|2025-07-03 15:50:00|49.66|49.36|49.63|49.33|49.67|49.37|49.6|49.3|132
1751558100000|2025-07-03 15:55:00|49.64|49.34|49.61|49.31|49.65|49.35|49.59|49.29|112
1751558400000|2025-07-03 16:00:00|49.6|49.3|49.63|49.33|49.76|49.46|49.6|49.3|162
1751558700000|2025-07-03 16:05:00|49.62|49.32|49.69|49.39|49.72|49.42|49.61|49.31|139
1751559000000|2025-07-03 16:10:00|49.68|49.38|49.75|49.45|49.79|49.49|49.68|49.38|141
1751559300000|2025-07-03 16:15:00|49.76|49.46|49.67|49.37|49.77|49.47|49.62|49.32|154
1751559600000|2025-07-03 16:20:00|49.66|49.36|49.68|49.38|49.69|49.39|49.43|49.13|153
1751559900000|2025-07-03 16:25:00|49.67|49.37|49.68|49.38|49.72|49.42|49.61|49.31|123
1751560200000|2025-07-03 16:30:00|49.71|49.41|49.69|49.39|49.72|49.42|49.62|49.32|124
1751560500000|2025-07-03 16:35:00|49.71|49.41|49.81|49.51|49.82|49.52|49.62|49.32|105
1751560800000|2025-07-03 16:40:00|49.82|49.52|49.62|49.32|49.83|49.53|49.6|49.3|94
1751561100000|2025-07-03 16:45:00|49.63|49.33|49.8|49.5|50|49.7|49.56|49.26|137
1751561400000|2025-07-03 16:50:00|49.79|49.49|49.57|49.27|49.8|49.5|49.56|49.26|95
1751561700000|2025-07-03 16:55:00|49.58|49.28|49.61|49.31|49.65|49.35|49.57|49.27|80
1751562000000|2025-07-03 17:00:00|49.62|49.32|49.64|49.34|49.74|49.44|49.57|49.27|87
1751562300000|2025-07-03 17:05:00|49.63|49.33|49.7|49.4|49.7|49.4|49.57|49.27|59
1751562600000|2025-07-03 17:10:00|49.69|49.39|49.75|49.45|49.76|49.46|49.67|49.37|76
1751562900000|2025-07-03 17:15:00|49.77|49.47|49.75|49.45|49.78|49.48|49.69|49.39|114
1751563200000|2025-07-03 17:20:00|49.71|49.41|49.64|49.34|49.76|49.46|49.64|49.34|104
1751563500000|2025-07-03 17:25:00|49.66|49.36|49.69|49.39|49.8|49.5|49.63|49.33|104
1751563800000|2025-07-03 17:30:00|49.7|49.4|49.69|49.39|49.7|49.4|49.63|49.33|168
1751564100000|2025-07-03 17:35:00|49.68|49.38|49.65|49.35|49.7|49.4|49.63|49.33|115
1751564400000|2025-07-03 17:40:00|49.64|49.34|49.71|49.41|49.8|49.5|49.64|49.34|42
1751564700000|2025-07-03 17:45:00|49.7|49.4|49.79|49.49|49.79|49.49|49.64|49.34|94
1751565000000|2025-07-03 17:50:00|49.8|49.5|49.75|49.45|49.8|49.5|49.72|49.42|137
1751565300000|2025-07-03 17:55:00|49.76|49.46|49.75|49.45|49.76|49.46|49.71|49.41|121
1751565600000|2025-07-03 18:00:00|49.76|49.46|49.75|49.45|49.79|49.49|49.72|49.42|137
1751565900000|2025-07-03 18:05:00|49.76|49.46|49.77|49.47|49.88|49.58|49.71|49.41|125
1751566200000|2025-07-03 18:10:00|49.78|49.48|49.62|49.32|49.78|49.48|49.6|49.3|141
1751566500000|2025-07-03 18:15:00|49.63|49.33|49.53|49.23|49.63|49.33|49.52|49.22|74
1751566800000|2025-07-03 18:20:00|49.6|49.3|49.62|49.32|49.63|49.33|49.53|49.23|68
1751567100000|2025-07-03 18:25:00|49.63|49.33|49.7|49.4|49.77|49.47|49.59|49.29|77
1751567400000|2025-07-03 18:30:00|49.69|49.39|49.67|49.37|49.71|49.41|49.61|49.31|110
1751567700000|2025-07-03 18:35:00|49.66|49.36|49.71|49.41|49.81|49.51|49.58|49.28|104
1751568000000|2025-07-03 18:40:00|49.73|49.43|49.65|49.35|49.74|49.44|49.65|49.35|109
1751568300000|2025-07-03 18:45:00|49.66|49.36|49.64|49.34|49.71|49.41|49.62|49.32|109
1751568600000|2025-07-03 18:50:00|49.65|49.35|49.69|49.39|49.71|49.41|49.63|49.33|85
1751568900000|2025-07-03 18:55:00|49.7|49.4|49.65|49.35|49.7|49.4|49.57|49.27|111
1751569200000|2025-07-03 19:00:00|49.64|49.34|49.69|49.39|49.69|49.39|49.58|49.28|95
1751569500000|2025-07-03 19:05:00|49.7|49.4|49.71|49.41|49.81|49.51|49.62|49.32|118
1751569800000|2025-07-03 19:10:00|49.72|49.42|49.7|49.4|49.75|49.45|49.68|49.38|148
1751570100000|2025-07-03 19:15:00|49.72|49.42|49.76|49.46|49.77|49.47|49.68|49.38|112
1751570400000|2025-07-03 19:20:00|49.77|49.47|49.78|49.48|49.8|49.5|49.71|49.41|127
1751570700000|2025-07-03 19:25:00|49.79|49.49|49.77|49.47|49.8|49.5|49.73|49.43|121
1751571000000|2025-07-03 19:30:00|49.78|49.48|49.66|49.36|49.78|49.48|49.6|49.3|141
1751571300000|2025-07-03 19:35:00|49.65|49.35|49.63|49.33|49.68|49.38|49.6|49.3|119
1751571600000|2025-07-03 19:40:00|49.64|49.34|49.7|49.4|49.71|49.41|49.64|49.34|20
1751571900000|2025-07-03 19:45:00|49.69|49.39|49.71|49.41|49.9|49.6|49.69|49.39|21
1751572200000|2025-07-03 19:50:00|49.73|49.43|49.73|49.43|49.74|49.44|49.68|49.38|113
1751572500000|2025-07-03 19:55:00|49.72|49.42|49.73|49.43|49.75|49.45|49.71|49.41|73
1751572800000|2025-07-03 20:00:00|49.72|49.42|49.69|49.39|49.74|49.44|49.68|49.38|112
1751573100000|2025-07-03 20:05:00|49.71|49.41|49.75|49.45|49.75|49.45|49.69|49.39|94
1751573400000|2025-07-03 20:10:00|49.76|49.46|49.76|49.46|49.78|49.48|49.75|49.45|19
1751573700000|2025-07-03 20:15:00|49.77|49.47|49.77|49.47|49.78|49.48|49.7|49.4|70
1751574000000|2025-07-03 20:20:00|49.76|49.46|49.78|49.48|49.78|49.48|49.74|49.44|97
1751574300000|2025-07-03 20:25:00|49.77|49.47|49.8|49.5|49.88|49.58|49.74|49.44|63
1751574600000|2025-07-03 20:30:00|49.79|49.49|49.76|49.46|49.83|49.53|49.75|49.45|103
1751574900000|2025-07-03 20:35:00|49.75|49.45|49.77|49.47|49.87|49.57|49.73|49.43|98
1751575200000|2025-07-03 20:40:00|49.76|49.46|49.77|49.47|49.8|49.5|49.74|49.44|85
1751575500000|2025-07-03 20:45:00|49.76|49.46|49.76|49.46|49.8|49.5|49.71|49.41|82
1751575800000|2025-07-03 20:50:00|49.75|49.45|49.74|49.44|49.77|49.47|49.72|49.42|88
1751576100000|2025-07-03 20:55:00|49.73|49.43|49.77|49.47|49.78|49.48|49.7|49.4|98
1751576400000|2025-07-03 21:00:00|49.78|49.48|49.8|49.5|49.84|49.54|49.76|49.46|83
1751576700000|2025-07-03 21:05:00|49.79|49.49|49.72|49.42|49.82|49.52|49.68|49.38|104
1751577000000|2025-07-03 21:10:00|49.74|49.44|49.62|49.32|49.74|49.44|49.62|49.32|98
1751577300000|2025-07-03 21:15:00|49.63|49.33|49.65|49.35|49.65|49.35|49.61|49.31|98
1751577600000|2025-07-03 21:20:00|49.64|49.34|49.72|49.42|49.75|49.45|49.6|49.3|107
1751577900000|2025-07-03 21:25:00|49.71|49.41|49.72|49.42|49.75|49.45|49.69|49.39|82
1751578200000|2025-07-03 21:30:00|49.73|49.43|49.7|49.4|49.74|49.44|49.67|49.37|93
1751578500000|2025-07-03 21:35:00|49.72|49.42|49.71|49.41|49.73|49.43|49.67|49.37|99
1751578800000|2025-07-03 21:40:00|49.72|49.42|49.72|49.42|49.72|49.42|49.68|49.38|94
1751579100000|2025-07-03 21:45:00|49.71|49.41|49.69|49.39|49.72|49.42|49.69|49.39|86
1751579400000|2025-07-03 21:50:00|49.72|49.42|49.74|49.44|49.74|49.44|49.69|49.39|99
1751579700000|2025-07-03 21:55:00|49.73|49.43|49.76|49.46|49.81|49.51|49.7|49.4|103
1751580000000|2025-07-03 22:00:00|49.79|49.49|49.91|49.61|49.97|49.67|49.72|49.42|124
1751580300000|2025-07-03 22:05:00|49.94|49.64|49.81|49.51|49.94|49.64|49.8|49.5|65
1751580600000|2025-07-03 22:10:00|49.82|49.52|49.81|49.51|49.84|49.54|49.79|49.49|66
1751580900000|2025-07-03 22:15:00|49.8|49.5|49.8|49.5|49.83|49.53|49.79|49.49|49
1751581200000|2025-07-03 22:20:00|49.81|49.51|49.81|49.51|49.82|49.52|49.75|49.45|69
1751581500000|2025-07-03 22:25:00|49.82|49.52|49.79|49.49|49.83|49.53|49.78|49.48|39
1751581800000|2025-07-03 22:30:00|49.8|49.5|49.83|49.53|49.84|49.54|49.78|49.48|50
1751582100000|2025-07-03 22:35:00|49.82|49.52|49.82|49.52|49.91|49.61|49.74|49.44|129
1751582400000|2025-07-03 22:40:00|49.81|49.51|49.92|49.62|49.92|49.62|49.79|49.49|95
1751582700000|2025-07-03 22:45:00|49.93|49.63|49.85|49.55|49.94|49.64|49.82|49.52|136
1751583000000|2025-07-03 22:50:00|49.84|49.54|49.8|49.5|49.91|49.61|49.77|49.47|147
1751583300000|2025-07-03 22:55:00|49.81|49.51|49.86|49.56|49.87|49.57|49.76|49.46|114
1751583600000|2025-07-03 23:00:00|49.87|49.57|49.89|49.59|49.89|49.59|49.81|49.51|108
1751583900000|2025-07-03 23:05:00|49.91|49.61|49.94|49.64|49.95|49.65|49.89|49.59|49
1751584200000|2025-07-03 23:10:00|49.95|49.65|49.92|49.62|49.98|49.68|49.87|49.57|139
1751584500000|2025-07-03 23:15:00|49.93|49.63|49.92|49.62|49.93|49.63|49.83|49.53|120
1751584800000|2025-07-03 23:20:00|49.93|49.63|49.91|49.61|49.94|49.64|49.84|49.54|160
1751585100000|2025-07-03 23:25:00|49.85|49.55|49.9|49.6|49.93|49.63|49.84|49.54|93
1751585400000|2025-07-03 23:30:00|49.91|49.61|49.89|49.59|49.93|49.63|49.86|49.56|80
1751585700000|2025-07-03 23:35:00|49.9|49.6|49.97|49.67|49.99|49.69|49.88|49.58|95
1751586000000|2025-07-03 23:40:00|49.92|49.62|49.86|49.56|49.99|49.69|49.83|49.53|67
1751586300000|2025-07-03 23:45:00|49.87|49.57|49.89|49.59|49.96|49.66|49.87|49.57|42
1751586600000|2025-07-03 23:50:00|49.88|49.58|49.87|49.57|49.93|49.63|49.84|49.54|93
1751586900000|2025-07-03 23:55:00|49.86|49.56|49.92|49.62|49.95|49.65|49.86|49.56|76
1751587200000|2025-07-04 00:00:00|49.91|49.61|49.94|49.64|49.97|49.67|49.87|49.57|129
1751587500000|2025-07-04 00:05:00|49.95|49.65|49.97|49.67|49.97|49.67|49.89|49.59|85
1751587800000|2025-07-04 00:10:00|49.93|49.63|49.96|49.66|49.97|49.67|49.93|49.63|79
1751588100000|2025-07-04 00:15:00|49.97|49.67|49.92|49.62|49.97|49.67|49.88|49.58|105
1751588400000|2025-07-04 00:20:00|49.91|49.61|49.8|49.5|49.93|49.63|49.8|49.5|120
1751588700000|2025-07-04 00:25:00|49.81|49.51|49.77|49.47|49.86|49.56|49.73|49.43|87
1751589000000|2025-07-04 00:30:00|49.78|49.48|49.83|49.53|49.83|49.53|49.75|49.45|84
1751589300000|2025-07-04 00:35:00|49.84|49.54|49.84|49.54|49.87|49.57|49.8|49.5|81
1751589600000|2025-07-04 00:40:00|49.85|49.55|50|49.7|50.04|49.74|49.83|49.53|83
1751589900000|2025-07-04 00:45:00|50.01|49.71|49.9|49.6|50.04|49.74|49.88|49.58|81
1751590200000|2025-07-04 00:50:00|49.91|49.61|49.82|49.52|49.94|49.64|49.79|49.49|107
1751590500000|2025-07-04 00:55:00|49.83|49.53|49.74|49.44|49.83|49.53|49.72|49.42|89
1751590800000|2025-07-04 01:00:00|49.75|49.45|49.82|49.52|49.84|49.54|49.73|49.43|82
1751591100000|2025-07-04 01:05:00|49.83|49.53|49.78|49.48|49.85|49.55|49.76|49.46|94
1751591400000|2025-07-04 01:10:00|49.77|49.47|49.91|49.61|49.92|49.62|49.77|49.47|99
1751591700000|2025-07-04 01:15:00|49.92|49.62|50.02|49.72|50.04|49.74|49.89|49.59|93
1751592000000|2025-07-04 01:20:00|50.03|49.73|50.01|49.71|50.04|49.74|49.93|49.63|108
1751592300000|2025-07-04 01:25:00|49.98|49.68|49.96|49.66|50.04|49.74|49.9|49.6|109
1751592600000|2025-07-04 01:30:00|49.95|49.65|49.93|49.63|49.99|49.69|49.91|49.61|114
1751592900000|2025-07-04 01:35:00|49.97|49.67|49.88|49.58|49.97|49.67|49.83|49.53|97
1751593200000|2025-07-04 01:40:00|49.87|49.57|49.86|49.56|49.9|49.6|49.83|49.53|90
1751593500000|2025-07-04 01:45:00|49.9|49.6|49.86|49.56|49.91|49.61|49.84|49.54|89
1751593800000|2025-07-04 01:50:00|49.9|49.6|49.87|49.57|49.91|49.61|49.84|49.54|84
1751594100000|2025-07-04 01:55:00|49.86|49.56|49.86|49.56|49.91|49.61|49.84|49.54|92
1751594400000|2025-07-04 02:00:00|49.9|49.6|49.88|49.58|49.9|49.6|49.83|49.53|96
1751594700000|2025-07-04 02:05:00|49.87|49.57|49.79|49.49|49.9|49.6|49.74|49.44|92
1751595000000|2025-07-04 02:10:00|49.78|49.48|49.75|49.45|49.82|49.52|49.74|49.44|101
1751595300000|2025-07-04 02:15:00|49.79|49.49|49.65|49.35|49.8|49.5|49.65|49.35|97
1751595600000|2025-07-04 02:20:00|49.64|49.34|49.65|49.35|49.68|49.38|49.59|49.29|95
1751595900000|2025-07-04 02:25:00|49.64|49.34|49.64|49.34|49.68|49.38|49.61|49.31|107
1751596200000|2025-07-04 02:30:00|49.63|49.33|49.56|49.26|49.71|49.41|49.55|49.25|98
1751596500000|2025-07-04 02:35:00|49.55|49.25|49.5|49.2|49.55|49.25|49.43|49.13|64
1751596800000|2025-07-04 02:40:00|49.49|49.19|49.46|49.16|49.51|49.21|49.45|49.15|109
1751597100000|2025-07-04 02:45:00|49.5|49.2|49.52|49.22|49.53|49.23|49.45|49.15|106
1751597400000|2025-07-04 02:50:00|49.51|49.21|49.52|49.22|49.54|49.24|49.49|49.19|91
1751597700000|2025-07-04 02:55:00|49.53|49.23|49.52|49.22|49.54|49.24|49.47|49.17|96
1751598000000|2025-07-04 03:00:00|49.53|49.23|49.55|49.25|49.57|49.27|49.5|49.2|58
1751598300000|2025-07-04 03:05:00|49.56|49.26|49.57|49.27|49.6|49.3|49.54|49.24|41
1751598600000|2025-07-04 03:10:00|49.59|49.29|49.58|49.28|49.63|49.33|49.58|49.28|151
1751598900000|2025-07-04 03:15:00|49.6|49.3|49.61|49.31|49.61|49.31|49.56|49.26|116
1751599200000|2025-07-04 03:20:00|49.6|49.3|49.62|49.32|49.62|49.32|49.56|49.26|160
1751599500000|2025-07-04 03:25:00|49.6|49.3|49.65|49.35|49.67|49.37|49.59|49.29|156
1751599800000|2025-07-04 03:30:00|49.64|49.34|49.63|49.33|49.66|49.36|49.61|49.31|198
1751600100000|2025-07-04 03:35:00|49.65|49.35|49.59|49.29|49.65|49.35|49.56|49.26|249
1751600400000|2025-07-04 03:40:00|49.57|49.27|49.55|49.25|49.6|49.3|49.52|49.22|189
1751600700000|2025-07-04 03:45:00|49.58|49.28|49.53|49.23|49.58|49.28|49.5|49.2|180
1751601000000|2025-07-04 03:50:00|49.57|49.27|49.56|49.26|49.57|49.27|49.51|49.21|250
1751601300000|2025-07-04 03:55:00|49.55|49.25|49.53|49.23|49.58|49.28|49.5|49.2|189
1751601600000|2025-07-04 04:00:00|49.54|49.24|49.54|49.24|49.58|49.28|49.48|49.18|212
1751601900000|2025-07-04 04:05:00|49.53|49.23|49.58|49.28|49.68|49.38|49.51|49.21|142
1751602200000|2025-07-04 04:10:00|49.57|49.27|49.56|49.26|49.61|49.31|49.55|49.25|100
1751602500000|2025-07-04 04:15:00|49.6|49.3|49.6|49.3|49.64|49.34|49.56|49.26|84
1751602800000|2025-07-04 04:20:00|49.63|49.33|49.58|49.28|49.63|49.33|49.54|49.24|171
1751603100000|2025-07-04 04:25:00|49.57|49.27|49.56|49.26|49.6|49.3|49.52|49.22|123
1751603400000|2025-07-04 04:30:00|49.55|49.25|49.52|49.22|49.57|49.27|49.5|49.2|161
1751603700000|2025-07-04 04:35:00|49.51|49.21|49.42|49.12|49.55|49.25|49.41|49.11|128
1751604000000|2025-07-04 04:40:00|49.43|49.13|49.42|49.12|49.47|49.17|49.41|49.11|179
1751604300000|2025-07-04 04:45:00|49.46|49.16|49.31|49.01|49.47|49.17|49.28|48.98|177
1751604600000|2025-07-04 04:50:00|49.32|49.02|49.31|49.01|49.38|49.08|49.28|48.98|142
1751604900000|2025-07-04 04:55:00|49.3|49|49.22|48.92|49.31|49.01|49.2|48.9|118
1751605200000|2025-07-04 05:00:00|49.21|48.91|49.23|48.93|49.23|48.93|49.19|48.89|54
1751605500000|2025-07-04 05:05:00|49.24|48.94|49.24|48.94|49.27|48.97|49.23|48.93|65
1751605800000|2025-07-04 05:10:00|49.26|48.96|49.24|48.94|49.26|48.96|49.24|48.94|57
1751606100000|2025-07-04 05:15:00|49.25|48.95|49.27|48.97|49.28|48.98|49.24|48.94|84
1751606400000|2025-07-04 05:20:00|49.26|48.96|49.24|48.94|49.27|48.97|49.2|48.9|101
1751606700000|2025-07-04 05:25:00|49.23|48.93|49.32|49.02|49.33|49.03|49.23|48.93|119
1751607000000|2025-07-04 05:30:00|49.31|49.01|49.32|49.02|49.35|49.05|49.27|48.97|125
1751607300000|2025-07-04 05:35:00|49.31|49.01|49.31|49.01|49.34|49.04|49.28|48.98|92
1751607600000|2025-07-04 05:40:00|49.33|49.03|49.32|49.02|49.33|49.03|49.29|48.99|100
1751607900000|2025-07-04 05:45:00|49.31|49.01|49.26|48.96|49.33|49.03|49.25|48.95|111
1751608200000|2025-07-04 05:50:00|49.25|48.95|49.27|48.97|49.29|48.99|49.24|48.94|147
1751608500000|2025-07-04 05:55:00|49.26|48.96|49.23|48.93|49.28|48.98|49.23|48.93|84
1751608800000|2025-07-04 06:00:00|49.24|48.94|49.2|48.9|49.24|48.94|49.18|48.88|87
1751609100000|2025-07-04 06:05:00|49.19|48.89|49.18|48.88|49.2|48.9|49.17|48.87|25
1751609400000|2025-07-04 06:10:00|49.17|48.87|49.15|48.85|49.2|48.9|49.15|48.85|69
1751609700000|2025-07-04 06:15:00|49.03|48.73|48.92|48.62|49.03|48.73|48.92|48.62|30
1751610000000|2025-07-04 06:20:00|48.96|48.66|48.91|48.61|48.96|48.66|48.91|48.61|4
1751610300000|2025-07-04 06:25:00|48.77|48.47|48.76|48.46|48.78|48.48|48.71|48.41|67
1751610600000|2025-07-04 06:30:00|48.77|48.47|48.91|48.61|48.91|48.61|48.76|48.46|39
1751610900000|2025-07-04 06:35:00|48.9|48.6|48.84|48.54|48.9|48.6|48.83|48.53|49
1751611200000|2025-07-04 06:40:00|48.83|48.53|48.84|48.54|48.87|48.57|48.79|48.49|106
1751611500000|2025-07-04 06:45:00|48.83|48.53|48.85|48.55|48.9|48.6|48.77|48.47|122
1751611800000|2025-07-04 06:50:00|48.88|48.58|48.81|48.51|48.88|48.58|48.8|48.5|128
1751612100000|2025-07-04 06:55:00|48.8|48.5|48.82|48.52|48.86|48.56|48.8|48.5|109
1751612400000|2025-07-04 07:00:00|48.86|48.56|48.83|48.53|48.95|48.65|48.8|48.5|121
1751612700000|2025-07-04 07:05:00|48.82|48.52|48.69|48.39|48.82|48.52|48.65|48.35|114
1751613000000|2025-07-04 07:10:00|48.68|48.38|48.59|48.29|48.69|48.39|48.56|48.26|134
1751613300000|2025-07-04 07:15:00|48.57|48.27|48.53|48.23|48.62|48.32|48.5|48.2|137
1751613600000|2025-07-04 07:20:00|48.52|48.22|48.54|48.24|48.56|48.26|48.5|48.2|143
1751613900000|2025-07-04 07:25:00|48.53|48.23|48.56|48.26|48.58|48.28|48.51|48.21|126
1751614200000|2025-07-04 07:30:00|48.55|48.25|48.52|48.22|48.57|48.27|48.46|48.16|125
1751614500000|2025-07-04 07:35:00|48.51|48.21|48.52|48.22|48.53|48.23|48.47|48.17|89
1751614800000|2025-07-04 07:40:00|48.51|48.21|48.47|48.17|48.51|48.21|48.41|48.11|126
1751615100000|2025-07-04 07:45:00|48.46|48.16|48.39|48.09|48.48|48.18|48.38|48.08|105
1751615400000|2025-07-04 07:50:00|48.44|48.14|48.37|48.07|48.44|48.14|48.3|48|133
1751615700000|2025-07-04 07:55:00|48.36|48.06|48.4|48.1|48.46|48.16|48.31|48.01|186
1751616000000|2025-07-04 08:00:00|48.41|48.11|48.4|48.1|48.46|48.16|48.38|48.08|144
1751616300000|2025-07-04 08:05:00|48.39|48.09|48.29|47.99|48.39|48.09|48.26|47.96|85
1751616600000|2025-07-04 08:10:00|48.28|47.98|48.22|47.92|48.3|48|48.16|47.86|118
1751616900000|2025-07-04 08:15:00|48.23|47.93|48.2|47.9|48.28|47.98|48.11|47.81|167
1751617200000|2025-07-04 08:20:00|48.21|47.91|48.32|48.02|48.36|48.06|48.19|47.89|151
1751617500000|2025-07-04 08:25:00|48.33|48.03|48.42|48.12|48.43|48.13|48.27|47.97|146
1751617800000|2025-07-04 08:30:00|48.4|48.1|48.46|48.16|48.46|48.16|48.37|48.07|98
1751618100000|2025-07-04 08:35:00|48.45|48.15|48.61|48.31|48.64|48.34|48.41|48.11|108
1751618400000|2025-07-04 08:40:00|48.6|48.3|48.7|48.4|48.71|48.41|48.56|48.26|106
1751618700000|2025-07-04 08:45:00|48.69|48.39|48.61|48.31|48.69|48.39|48.58|48.28|36
1751619000000|2025-07-04 08:50:00|48.6|48.3|48.61|48.31|48.64|48.34|48.58|48.28|41
1751619300000|2025-07-04 08:55:00|48.6|48.3|48.59|48.29|48.65|48.35|48.57|48.27|46
1751619600000|2025-07-04 09:00:00|48.58|48.28|48.62|48.32|48.64|48.34|48.56|48.26|30
1751619900000|2025-07-04 09:05:00|48.61|48.31|48.62|48.32|48.65|48.35|48.57|48.27|65
1751620200000|2025-07-04 09:10:00|48.65|48.35|48.65|48.35|48.67|48.37|48.59|48.29|89
1751620500000|2025-07-04 09:15:00|48.67|48.37|48.6|48.3|48.72|48.42|48.57|48.27|42
1751620800000|2025-07-04 09:20:00|48.59|48.29|48.64|48.34|48.65|48.35|48.57|48.27|39
1751621100000|2025-07-04 09:25:00|48.65|48.35|48.7|48.4|48.7|48.4|48.63|48.33|33
1751621400000|2025-07-04 09:30:00|48.66|48.36|48.67|48.37|48.71|48.41|48.66|48.36|39
1751621700000|2025-07-04 09:35:00|48.66|48.36|48.71|48.41|48.74|48.44|48.66|48.36|47
1751622000000|2025-07-04 09:40:00|48.7|48.4|48.75|48.45|48.75|48.45|48.68|48.38|87
1751622300000|2025-07-04 09:45:00|48.74|48.44|48.72|48.42|48.75|48.45|48.7|48.4|86
1751622600000|2025-07-04 09:50:00|48.71|48.41|48.64|48.34|48.72|48.42|48.62|48.32|121
1751622900000|2025-07-04 09:55:00|48.62|48.32|48.61|48.31|48.69|48.39|48.55|48.25|103
1751623200000|2025-07-04 10:00:00|48.6|48.3|48.63|48.33|48.68|48.38|48.57|48.27|125
1751623500000|2025-07-04 10:05:00|48.66|48.36|48.64|48.34|48.67|48.37|48.62|48.32|135
1751623800000|2025-07-04 10:10:00|48.67|48.37|48.65|48.35|48.67|48.37|48.63|48.33|179
1751624100000|2025-07-04 10:15:00|48.64|48.34|48.63|48.33|48.68|48.38|48.63|48.33|115
1751624400000|2025-07-04 10:20:00|48.62|48.32|48.61|48.31|48.64|48.34|48.6|48.3|101
1751624700000|2025-07-04 10:25:00|48.63|48.33|48.63|48.33|48.64|48.34|48.61|48.31|98
1751625000000|2025-07-04 10:30:00|48.62|48.32|48.64|48.34|48.65|48.35|48.62|48.32|105
1751625300000|2025-07-04 10:35:00|48.63|48.33|48.63|48.33|48.65|48.35|48.62|48.32|98
1751625600000|2025-07-04 10:40:00|48.65|48.35|48.63|48.33|48.65|48.35|48.62|48.32|97
1751625900000|2025-07-04 10:45:00|48.65|48.35|48.61|48.31|48.65|48.35|48.6|48.3|104
1751626200000|2025-07-04 10:50:00|48.6|48.3|48.59|48.29|48.64|48.34|48.58|48.28|90
1751626500000|2025-07-04 10:55:00|48.61|48.31|48.61|48.31|48.61|48.31|48.58|48.28|95
1751626800000|2025-07-04 11:00:00|48.6|48.3|48.61|48.31|48.62|48.32|48.59|48.29|82
1751627100000|2025-07-04 11:05:00|48.6|48.3|48.63|48.33|48.63|48.33|48.6|48.3|61
1751627400000|2025-07-04 11:10:00|48.62|48.32|48.66|48.36|48.66|48.36|48.61|48.31|97
1751627700000|2025-07-04 11:15:00|48.65|48.35|48.61|48.31|48.66|48.36|48.6|48.3|100
1751628000000|2025-07-04 11:20:00|48.6|48.3|48.63|48.33|48.65|48.35|48.6|48.3|96
1751628300000|2025-07-04 11:25:00|48.67|48.37|48.65|48.35|48.67|48.37|48.63|48.33|93
1751628600000|2025-07-04 11:30:00|48.64|48.34|48.64|48.34|48.66|48.36|48.63|48.33|104
1751628900000|2025-07-04 11:35:00|48.66|48.36|48.64|48.34|48.66|48.36|48.63|48.33|98
1751629200000|2025-07-04 11:40:00|48.66|48.36|48.65|48.35|48.66|48.36|48.64|48.34|98
1751629500000|2025-07-04 11:45:00|48.64|48.34|48.64|48.34|48.66|48.36|48.63|48.33|93
1751629800000|2025-07-04 11:50:00|48.66|48.36|48.63|48.33|48.66|48.36|48.61|48.31|110
1751630100000|2025-07-04 11:55:00|48.62|48.32|48.55|48.25|48.65|48.35|48.43|48.13|107
1751630400000|2025-07-04 12:00:00|48.54|48.24|48.54|48.24|48.56|48.26|48.53|48.23|95
1751630700000|2025-07-04 12:05:00|48.56|48.26|48.47|48.17|48.56|48.26|48.45|48.15|108
1751631000000|2025-07-04 12:10:00|48.46|48.16|48.46|48.16|48.48|48.18|48.39|48.09|92
1751631300000|2025-07-04 12:15:00|48.48|48.18|48.55|48.25|48.57|48.27|48.46|48.16|105
1751631600000|2025-07-04 12:20:00|48.57|48.27|48.55|48.25|48.57|48.27|48.54|48.24|97
1751631900000|2025-07-04 12:25:00|48.57|48.27|48.54|48.24|48.57|48.27|48.5|48.2|90
1751632200000|2025-07-04 12:30:00|48.56|48.26|48.5|48.2|48.56|48.26|48.5|48.2|82
1751632500000|2025-07-04 12:35:00|48.51|48.21|48.52|48.22|48.53|48.23|48.5|48.2|68
1751632800000|2025-07-04 12:40:00|48.51|48.21|48.44|48.14|48.52|48.22|48.43|48.13|106
1751633100000|2025-07-04 12:45:00|48.45|48.15|48.41|48.11|48.48|48.18|48.41|48.11|153
1751633400000|2025-07-04 12:50:00|48.44|48.14|48.39|48.09|48.45|48.15|48.34|48.04|108
1751633700000|2025-07-04 12:55:00|48.4|48.1|48.45|48.15|48.47|48.17|48.37|48.07|140
1751634000000|2025-07-04 13:00:00|48.42|48.12|48.47|48.17|48.49|48.19|48.42|48.12|147
1751634300000|2025-07-04 13:05:00|48.46|48.16|48.5|48.2|48.52|48.22|48.45|48.15|117
1751634600000|2025-07-04 13:10:00|48.49|48.19|48.34|48.04|48.49|48.19|48.33|48.03|130
1751634900000|2025-07-04 13:15:00|48.33|48.03|48.35|48.05|48.37|48.07|48.31|48.01|89
1751635200000|2025-07-04 13:20:00|48.34|48.04|48.31|48.01|48.41|48.11|48.28|47.98|123
1751635500000|2025-07-04 13:25:00|48.32|48.02|48.29|47.99|48.33|48.03|48.25|47.95|123
1751635800000|2025-07-04 13:30:00|48.31|48.01|48.38|48.08|48.39|48.09|48.24|47.94|130
1751636100000|2025-07-04 13:35:00|48.39|48.09|48.27|47.97|48.39|48.09|48.26|47.96|158
1751636400000|2025-07-04 13:40:00|48.29|47.99|48.25|47.95|48.29|47.99|48.19|47.89|150
1751636700000|2025-07-04 13:45:00|48.24|47.94|48.14|47.84|48.26|47.96|48.11|47.81|126
1751637000000|2025-07-04 13:50:00|48.15|47.85|48.14|47.84|48.26|47.96|48.08|47.78|121
1751637300000|2025-07-04 13:55:00|48.13|47.83|48.11|47.81|48.2|47.9|48.08|47.78|105
1751637600000|2025-07-04 14:00:00|48.1|47.8|48.04|47.74|48.27|47.97|48.04|47.74|117
1751637900000|2025-07-04 14:05:00|48.05|47.75|47.97|47.67|48.08|47.78|47.97|47.67|55
1751638200000|2025-07-04 14:10:00|47.99|47.69|48|47.7|48.02|47.72|47.95|47.65|29
1751638500000|2025-07-04 14:15:00|47.97|47.67|47.86|47.56|48.01|47.71|47.85|47.55|83
1751638800000|2025-07-04 14:20:00|47.85|47.55|48.02|47.72|48.04|47.74|47.82|47.52|148
1751639100000|2025-07-04 14:25:00|48.04|47.74|48.23|47.93|48.24|47.94|48.03|47.73|135
1751639400000|2025-07-04 14:30:00|48.24|47.94|48.14|47.84|48.24|47.94|48.09|47.79|102
1751639700000|2025-07-04 14:35:00|48.13|47.83|48.18|47.88|48.22|47.92|48.07|47.77|103
1751640000000|2025-07-04 14:40:00|48.17|47.87|48.23|47.93|48.25|47.95|48.11|47.81|110
1751640300000|2025-07-04 14:45:00|48.22|47.92|48.05|47.75|48.22|47.92|48.04|47.74|70
1751640600000|2025-07-04 14:50:00|48.04|47.74|48.07|47.77|48.08|47.78|48.03|47.73|79
1751640900000|2025-07-04 14:55:00|48.06|47.76|48.07|47.77|48.09|47.79|48.02|47.72|79
1751641200000|2025-07-04 15:00:00|48.08|47.78|47.99|47.69|48.08|47.78|47.95|47.65|69
1751641500000|2025-07-04 15:05:00|47.98|47.68|47.94|47.64|47.98|47.68|47.9|47.6|68
1751641800000|2025-07-04 15:10:00|47.93|47.63|47.91|47.61|47.94|47.64|47.86|47.56|112
1751642100000|2025-07-04 15:15:00|47.9|47.6|47.82|47.52|47.93|47.63|47.8|47.5|125
1751642400000|2025-07-04 15:20:00|47.83|47.53|47.84|47.54|47.88|47.58|47.82|47.52|80
1751642700000|2025-07-04 15:25:00|47.83|47.53|47.83|47.53|47.86|47.56|47.78|47.48|47
1751643000000|2025-07-04 15:30:00|47.84|47.54|47.79|47.49|47.86|47.56|47.79|47.49|15
1751643300000|2025-07-04 15:35:00|47.8|47.5|47.8|47.5|47.82|47.52|47.79|47.49|27
1751643600000|2025-07-04 15:40:00|47.79|47.49|47.88|47.58|47.93|47.63|47.79|47.49|122
1751643900000|2025-07-04 15:45:00|47.9|47.6|47.9|47.6|47.93|47.63|47.86|47.56|112
1751644200000|2025-07-04 15:50:00|47.89|47.59|47.87|47.57|47.91|47.61|47.86|47.56|115
1751644500000|2025-07-04 15:55:00|47.86|47.56|47.86|47.56|47.89|47.59|47.86|47.56|17
1751644800000|2025-07-04 16:00:00|47.84|47.54|47.79|47.49|47.95|47.65|47.78|47.48|109
1751645100000|2025-07-04 16:05:00|47.78|47.48|47.72|47.42|47.83|47.53|47.71|47.41|103
1751645400000|2025-07-04 16:10:00|47.71|47.41|47.65|47.35|47.71|47.41|47.65|47.35|33
1751645700000|2025-07-04 16:15:00|47.63|47.33|47.62|47.32|47.65|47.35|47.62|47.32|6
1751646000000|2025-07-04 16:20:00|47.61|47.31|47.61|47.31|47.71|47.41|47.49|47.19|18
1751646300000|2025-07-04 16:25:00|47.65|47.35|47.62|47.32|47.7|47.4|47.58|47.28|66
1751646600000|2025-07-04 16:30:00|47.59|47.29|47.61|47.31|47.62|47.32|47.49|47.19|82
1751646900000|2025-07-04 16:35:00|47.59|47.29|47.77|47.47|47.8|47.5|47.59|47.29|33
1751647200000|2025-07-04 16:40:00|47.75|47.45|47.71|47.41|47.75|47.45|47.69|47.39|21
1751647500000|2025-07-04 16:45:00|47.72|47.42|47.84|47.54|47.86|47.56|47.72|47.42|35
1751647800000|2025-07-04 16:50:00|47.83|47.53|47.83|47.53|47.84|47.54|47.83|47.53|7
1751648100000|2025-07-04 16:55:00|47.82|47.52|47.81|47.51|47.83|47.53|47.79|47.49|12
1751648400000|2025-07-04 17:00:00|47.82|47.52|47.95|47.65|47.99|47.69|47.8|47.5|49
1751648700000|2025-07-04 17:05:00|47.96|47.66|47.88|47.58|47.96|47.66|47.88|47.58|27
1751649000000|2025-07-04 17:10:00|47.9|47.6|47.85|47.55|47.96|47.66|47.85|47.55|69
1751649300000|2025-07-04 17:15:00|47.83|47.53|47.91|47.61|47.92|47.62|47.82|47.52|91
1751649600000|2025-07-04 17:20:00|47.92|47.62|47.93|47.63|47.99|47.69|47.91|47.61|14
1751649900000|2025-07-04 17:25:00|47.94|47.64|47.97|47.67|47.97|47.67|47.94|47.64|8
1751650200000|2025-07-04 17:30:00|47.96|47.66|47.88|47.58|47.97|47.67|47.88|47.58|30
1751650500000|2025-07-04 17:35:00|47.89|47.59|48.05|47.75|48.05|47.75|47.89|47.59|13
1751650800000|2025-07-04 17:40:00|48.07|47.77|48.03|47.73|48.07|47.77|48.02|47.72|8
1751651100000|2025-07-04 17:45:00|48.02|47.72|48.04|47.74|48.05|47.75|48.01|47.71|7
1751651400000|2025-07-04 17:50:00|48.05|47.75|48.04|47.74|48.05|47.75|48.04|47.74|4
1751651700000|2025-07-04 17:55:00|48.05|47.75|48.06|47.76|48.07|47.77|48.04|47.74|8
1751652000000|2025-07-04 18:00:00|48.05|47.75|48.03|47.73|48.08|47.78|48.02|47.72|87
1751652300000|2025-07-04 18:05:00|48.04|47.74|47.98|47.68|48.04|47.74|47.98|47.68|45
1751652600000|2025-07-04 18:10:00|47.97|47.67|48|47.7|48.01|47.71|47.97|47.67|17
1751652900000|2025-07-04 18:15:00|47.99|47.69|47.9|47.6|48|47.7|47.89|47.59|59
1751653200000|2025-07-04 18:20:00|47.91|47.61|47.9|47.6|47.91|47.61|47.89|47.59|10
1751653500000|2025-07-04 18:25:00|47.89|47.59|47.9|47.6|47.91|47.61|47.88|47.58|110
1751653800000|2025-07-04 18:30:00|47.89|47.59|47.99|47.69|48.01|47.71|47.89|47.59|41
1751654100000|2025-07-04 18:35:00|48|47.7|48.08|47.78|48.08|47.78|47.99|47.69|42
1751654400000|2025-07-04 18:40:00|48.09|47.79|48.06|47.76|48.09|47.79|48.04|47.74|19
1751654700000|2025-07-04 18:45:00|48.08|47.78|48.07|47.77|48.11|47.81|48.06|47.76|58
1751655000000|2025-07-04 18:50:00|48.08|47.78|48.05|47.75|48.09|47.79|48.05|47.75|18
1751655300000|2025-07-04 18:55:00|48.04|47.74|48|47.7|48.04|47.74|48|47.7|11
1751655600000|2025-07-04 19:00:00|48.01|47.71|48.01|47.71|48.02|47.72|47.99|47.69|9
1751655900000|2025-07-04 19:05:00|48|47.7|48.02|47.72|48.06|47.76|47.99|47.69|10
1751656200000|2025-07-04 19:10:00|48.03|47.73|48.06|47.76|48.07|47.77|48.01|47.71|11
1751656500000|2025-07-04 19:15:00|48.11|47.81|48.04|47.74|48.13|47.83|48.04|47.74|25
1751656800000|2025-07-04 19:20:00|48.03|47.73|47.96|47.66|48.03|47.73|47.96|47.66|9
1751657100000|2025-07-04 19:25:00|47.92|47.62|47.87|47.57|47.92|47.62|47.87|47.57|4
1751657400000|2025-07-04 19:30:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|4
1751657700000|2025-07-04 19:35:00|47.92|47.62|47.95|47.65|47.96|47.66|47.86|47.56|24
1751658000000|2025-07-04 19:40:00|47.94|47.64|47.98|47.68|48|47.7|47.94|47.64|14
1751658300000|2025-07-04 19:45:00|47.97|47.67|47.91|47.61|47.97|47.67|47.9|47.6|19
1751658600000|2025-07-04 19:50:00|47.92|47.62|47.93|47.63|47.97|47.67|47.89|47.59|18
1751658900000|2025-07-04 19:55:00|47.94|47.64|47.9|47.6|47.99|47.69|47.9|47.6|12
1751659200000|2025-07-04 20:00:00|47.88|47.58|47.88|47.58|47.9|47.6|47.83|47.53|25
1751659500000|2025-07-04 20:05:00|47.87|47.57|47.9|47.6|47.9|47.6|47.79|47.49|30
1751659800000|2025-07-04 20:10:00|47.89|47.59|48.04|47.74|48.11|47.81|47.89|47.59|41
1751660100000|2025-07-04 20:15:00|48.03|47.73|48.01|47.71|48.08|47.78|48|47.7|92
1751660400000|2025-07-04 20:20:00|48.02|47.72|48.05|47.75|48.06|47.76|48.01|47.71|76
1751660700000|2025-07-04 20:25:00|48.06|47.76|48.02|47.72|48.08|47.78|48|47.7|77
1751661000000|2025-07-04 20:30:00|48.03|47.73|48.13|47.83|48.13|47.83|47.99|47.69|21
1751661300000|2025-07-04 20:35:00|48.19|47.89|48.01|47.71|48.19|47.89|48.01|47.71|18
1751661600000|2025-07-04 20:40:00|48.02|47.72|48.14|47.84|48.19|47.89|48.01|47.71|36
1751661900000|2025-07-04 20:45:00|48.13|47.83|47.97|47.67|48.13|47.83|47.95|47.65|62
1751662200000|2025-07-04 20:50:00|47.98|47.68|48|47.7|48.02|47.72|47.96|47.66|95
1751662500000|2025-07-04 20:55:00|48.01|47.71|47.96|47.66|48.03|47.73|47.95|47.65|84
1751698800000|2025-07-05 07:00:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1751699100000|2025-07-05 07:05:00|48.28|47.98|48.28|47.98|48.29|47.99|48.28|47.98|3
1751699400000|2025-07-05 07:10:00|48.26|47.96|48.26|47.96|48.26|47.96|48.25|47.95|11
1751699700000|2025-07-05 07:15:00|48.25|47.95|48.26|47.96|48.27|47.97|48.25|47.95|34
1751700000000|2025-07-05 07:20:00|48.27|47.97|48.28|47.98|48.3|48|48.26|47.96|10
1751700300000|2025-07-05 07:25:00|48.29|47.99|48.29|47.99|48.29|47.99|48.28|47.98|3
1751700600000|2025-07-05 07:30:00|48.28|47.98|48.28|47.98|48.28|47.98|48.28|47.98|1
1751700900000|2025-07-05 07:35:00|48.27|47.97|48.23|47.93|48.28|47.98|48.22|47.92|50
1751701200000|2025-07-05 07:40:00|48.24|47.94|48.25|47.95|48.25|47.95|48.22|47.92|34
1751701500000|2025-07-05 07:45:00|48.24|47.94|48.26|47.96|48.26|47.96|48.24|47.94|7
1751701800000|2025-07-05 07:50:00|48.25|47.95|48.24|47.94|48.26|47.96|48.21|47.91|30
1751702100000|2025-07-05 07:55:00|48.23|47.93|48.25|47.95|48.25|47.95|48.22|47.92|53
1751702400000|2025-07-05 08:00:00|48.24|47.94|48.25|47.95|48.27|47.97|48.23|47.93|43
1751702700000|2025-07-05 08:05:00|48.24|47.94|48.24|47.94|48.26|47.96|48.23|47.93|19
1751703000000|2025-07-05 08:10:00|48.25|47.95|48.27|47.97|48.28|47.98|48.23|47.93|32
1751703300000|2025-07-05 08:15:00|48.28|47.98|48.24|47.94|48.28|47.98|48.24|47.94|21
1751703600000|2025-07-05 08:20:00|48.25|47.95|48.24|47.94|48.25|47.95|48.23|47.93|30
1751703900000|2025-07-05 08:25:00|48.23|47.93|48.17|47.87|48.24|47.94|48.17|47.87|86
1751704200000|2025-07-05 08:30:00|48.16|47.86|48.13|47.83|48.2|47.9|48.1|47.8|89
1751704500000|2025-07-05 08:35:00|48.12|47.82|48.03|47.73|48.13|47.83|48.03|47.73|116
1751704800000|2025-07-05 08:40:00|48.02|47.72|48.02|47.72|48.07|47.77|48.01|47.71|93
1751705100000|2025-07-05 08:45:00|48.03|47.73|47.98|47.68|48.06|47.76|47.96|47.66|96
1751705400000|2025-07-05 08:50:00|47.97|47.67|48|47.7|48.02|47.72|47.97|47.67|90
1751705700000|2025-07-05 08:55:00|47.99|47.69|48|47.7|48.02|47.72|47.97|47.67|125
1751706000000|2025-07-05 09:00:00|47.99|47.69|47.91|47.61|48.01|47.71|47.89|47.59|91
1751706300000|2025-07-05 09:05:00|47.89|47.59|47.8|47.5|47.92|47.62|47.79|47.49|164
1751706600000|2025-07-05 09:10:00|47.79|47.49|47.8|47.5|47.82|47.52|47.77|47.47|82
1751706900000|2025-07-05 09:15:00|47.79|47.49|47.78|47.48|47.79|47.49|47.73|47.43|137
1751707200000|2025-07-05 09:20:00|47.77|47.47|47.81|47.51|47.82|47.52|47.76|47.46|232
1751707500000|2025-07-05 09:25:00|47.8|47.5|47.86|47.56|47.87|47.57|47.77|47.47|179
1751707800000|2025-07-05 09:30:00|47.84|47.54|47.89|47.59|47.9|47.6|47.82|47.52|167
1751708100000|2025-07-05 09:35:00|47.9|47.6|47.91|47.61|47.92|47.62|47.85|47.55|150
1751708400000|2025-07-05 09:40:00|47.86|47.56|47.92|47.62|47.96|47.66|47.85|47.55|73
1751708700000|2025-07-05 09:45:00|47.91|47.61|48.08|47.78|48.09|47.79|47.88|47.58|87
1751709000000|2025-07-05 09:50:00|48.07|47.77|48.09|47.79|48.09|47.79|48.02|47.72|117
1751709300000|2025-07-05 09:55:00|48.08|47.78|48.07|47.77|48.11|47.81|48.06|47.76|88
1751709600000|2025-07-05 10:00:00|48.06|47.76|48.06|47.76|48.1|47.8|48.02|47.72|117
1751709900000|2025-07-05 10:05:00|48.05|47.75|48.07|47.77|48.09|47.79|48.03|47.73|129
1751710200000|2025-07-05 10:10:00|48.06|47.76|48.04|47.74|48.08|47.78|48.02|47.72|143
1751710500000|2025-07-05 10:15:00|48.03|47.73|48.06|47.76|48.08|47.78|48.02|47.72|122
1751710800000|2025-07-05 10:20:00|48.07|47.77|48.07|47.77|48.1|47.8|48.06|47.76|91
1751711100000|2025-07-05 10:25:00|48.06|47.76|48.05|47.75|48.08|47.78|48.02|47.72|129
1751711400000|2025-07-05 10:30:00|48.08|47.78|48.03|47.73|48.08|47.78|48.01|47.71|138
1751711700000|2025-07-05 10:35:00|48.02|47.72|47.98|47.68|48.06|47.76|47.95|47.65|152
1751712000000|2025-07-05 10:40:00|47.97|47.67|47.98|47.68|48|47.7|47.97|47.67|117
1751712300000|2025-07-05 10:45:00|48|47.7|48.04|47.74|48.06|47.76|47.92|47.62|125
1751712600000|2025-07-05 10:50:00|48.05|47.75|48.05|47.75|48.08|47.78|48.01|47.71|132
1751712900000|2025-07-05 10:55:00|48.04|47.74|48.01|47.71|48.05|47.75|47.99|47.69|103
1751713200000|2025-07-05 11:00:00|48|47.7|48.04|47.74|48.06|47.76|47.99|47.69|121
1751713500000|2025-07-05 11:05:00|48.03|47.73|48.02|47.72|48.07|47.77|47.99|47.69|162
1751713800000|2025-07-05 11:10:00|48.03|47.73|48.05|47.75|48.06|47.76|48|47.7|133
1751714100000|2025-07-05 11:15:00|48.04|47.74|48.05|47.75|48.06|47.76|48.01|47.71|128
1751714400000|2025-07-05 11:20:00|48.06|47.76|48.05|47.75|48.08|47.78|48|47.7|177
1751714700000|2025-07-05 11:25:00|48.06|47.76|48.08|47.78|48.08|47.78|48.04|47.74|98
1751715000000|2025-07-05 11:30:00|48.07|47.77|48.07|47.77|48.09|47.79|48.05|47.75|71
1751715300000|2025-07-05 11:35:00|48.09|47.79|48.08|47.78|48.09|47.79|48.05|47.75|95
1751715600000|2025-07-05 11:40:00|48.09|47.79|48.07|47.77|48.09|47.79|48.05|47.75|57
1751715900000|2025-07-05 11:45:00|48.06|47.76|48.05|47.75|48.08|47.78|48.04|47.74|81
1751716200000|2025-07-05 11:50:00|48.07|47.77|48.06|47.76|48.07|47.77|48.04|47.74|85
1751716500000|2025-07-05 11:55:00|48.05|47.75|48.03|47.73|48.07|47.77|48.01|47.71|98
1751716800000|2025-07-05 12:00:00|48.02|47.72|47.98|47.68|48.09|47.79|47.97|47.67|98
1751717100000|2025-07-05 12:05:00|47.97|47.67|47.97|47.67|48|47.7|47.96|47.66|70
1751717400000|2025-07-05 12:10:00|47.98|47.68|47.99|47.69|48|47.7|47.97|47.67|87
1751717700000|2025-07-05 12:15:00|47.98|47.68|47.98|47.68|48|47.7|47.97|47.67|56
1751718000000|2025-07-05 12:20:00|47.99|47.69|47.96|47.66|47.99|47.69|47.94|47.64|106
1751718300000|2025-07-05 12:25:00|47.95|47.65|47.96|47.66|47.96|47.66|47.94|47.64|59
1751718600000|2025-07-05 12:30:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1751718900000|2025-07-05 12:35:00|47.95|47.65|47.93|47.63|47.96|47.66|47.93|47.63|51
1751719200000|2025-07-05 12:40:00|47.94|47.64|47.94|47.64|47.95|47.65|47.93|47.63|71
1751719500000|2025-07-05 12:45:00|47.93|47.63|47.96|47.66|47.96|47.66|47.93|47.63|24
1751719800000|2025-07-05 12:50:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1751720100000|2025-07-05 12:55:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1751720400000|2025-07-05 13:00:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|2
1751720700000|2025-07-05 13:05:00|48.01|47.71|47.98|47.68|48.03|47.73|47.96|47.66|12
1751721000000|2025-07-05 13:10:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|16
1751721300000|2025-07-05 13:15:00|47.97|47.67|47.98|47.68|47.98|47.68|47.97|47.67|2
1751721600000|2025-07-05 13:20:00|47.99|47.69|47.99|47.69|47.99|47.69|47.98|47.68|11
1751721900000|2025-07-05 13:25:00|48.02|47.72|48.01|47.71|48.02|47.72|48|47.7|18
1751722200000|2025-07-05 13:30:00|48.02|47.72|47.97|47.67|48.02|47.72|47.96|47.66|41
1751722500000|2025-07-05 13:35:00|47.96|47.66|47.94|47.64|47.97|47.67|47.93|47.63|16
1751722800000|2025-07-05 13:40:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|4
1751723100000|2025-07-05 13:45:00|47.98|47.68|47.96|47.66|47.98|47.68|47.96|47.66|2
1751723400000|2025-07-05 13:50:00|48.01|47.71|47.94|47.64|48.01|47.71|47.94|47.64|6
1751724000000|2025-07-05 14:00:00|47.93|47.63|47.94|47.64|47.94|47.64|47.93|47.63|24
1751724300000|2025-07-05 14:05:00|47.93|47.63|47.71|47.41|47.94|47.64|47.69|47.39|48
1751724600000|2025-07-05 14:10:00|47.7|47.4|47.74|47.44|47.76|47.46|47.67|47.37|154
1751724900000|2025-07-05 14:15:00|47.73|47.43|47.76|47.46|47.79|47.49|47.72|47.42|103
1751725200000|2025-07-05 14:20:00|47.74|47.44|47.73|47.43|47.76|47.46|47.73|47.43|52
1751725500000|2025-07-05 14:25:00|47.74|47.44|47.73|47.43|47.75|47.45|47.71|47.41|95
1751725800000|2025-07-05 14:30:00|47.74|47.44|47.76|47.46|47.78|47.48|47.72|47.42|103
1751726100000|2025-07-05 14:35:00|47.75|47.45|47.78|47.48|47.79|47.49|47.73|47.43|101
1751726400000|2025-07-05 14:40:00|47.77|47.47|47.72|47.42|47.78|47.48|47.72|47.42|118
1751726700000|2025-07-05 14:45:00|47.73|47.43|47.76|47.46|47.76|47.46|47.72|47.42|106
1751727000000|2025-07-05 14:50:00|47.75|47.45|47.79|47.49|47.79|47.49|47.73|47.43|107
1751727300000|2025-07-05 14:55:00|47.78|47.48|47.8|47.5|47.82|47.52|47.74|47.44|116
1751727600000|2025-07-05 15:00:00|47.81|47.51|47.79|47.49|47.81|47.51|47.74|47.44|105
1751727900000|2025-07-05 15:05:00|47.78|47.48|47.8|47.5|47.81|47.51|47.73|47.43|108
1751728200000|2025-07-05 15:10:00|47.79|47.49|47.83|47.53|47.84|47.54|47.79|47.49|83
1751728500000|2025-07-05 15:15:00|47.82|47.52|47.81|47.51|47.84|47.54|47.74|47.44|102
1751728800000|2025-07-05 15:20:00|47.83|47.53|47.81|47.51|47.84|47.54|47.8|47.5|70
1751729100000|2025-07-05 15:25:00|47.8|47.5|47.74|47.44|47.83|47.53|47.73|47.43|101
1751729400000|2025-07-05 15:30:00|47.76|47.46|47.71|47.41|47.76|47.46|47.7|47.4|97
1751729700000|2025-07-05 15:35:00|47.7|47.4|47.71|47.41|47.72|47.42|47.69|47.39|90
1751730000000|2025-07-05 15:40:00|47.7|47.4|47.7|47.4|47.73|47.43|47.69|47.39|88
1751730300000|2025-07-05 15:45:00|47.72|47.42|47.59|47.29|47.72|47.42|47.58|47.28|95
1751730600000|2025-07-05 15:50:00|47.58|47.28|47.63|47.33|47.64|47.34|47.58|47.28|99
1751730900000|2025-07-05 15:55:00|47.62|47.32|47.63|47.33|47.65|47.35|47.61|47.31|85
1751731200000|2025-07-05 16:00:00|47.65|47.35|47.7|47.4|47.72|47.42|47.63|47.33|115
1751731500000|2025-07-05 16:05:00|47.69|47.39|47.71|47.41|47.72|47.42|47.65|47.35|103
1751731800000|2025-07-05 16:10:00|47.7|47.4|47.74|47.44|47.76|47.46|47.68|47.38|101
1751732100000|2025-07-05 16:15:00|47.73|47.43|47.74|47.44|47.8|47.5|47.71|47.41|112
1751732400000|2025-07-05 16:20:00|47.73|47.43|47.65|47.35|47.76|47.46|47.64|47.34|108
1751732700000|2025-07-05 16:25:00|47.68|47.38|47.68|47.38|47.69|47.39|47.63|47.33|90
1751733000000|2025-07-05 16:30:00|47.67|47.37|47.57|47.27|47.68|47.38|47.55|47.25|102
1751733300000|2025-07-05 16:35:00|47.55|47.25|47.51|47.21|47.55|47.25|47.49|47.19|85
1751733600000|2025-07-05 16:40:00|47.5|47.2|47.5|47.2|47.52|47.22|47.48|47.18|75
1751733900000|2025-07-05 16:45:00|47.49|47.19|47.49|47.19|47.52|47.22|47.48|47.18|86
1751734200000|2025-07-05 16:50:00|47.51|47.21|47.59|47.29|47.6|47.3|47.5|47.2|72
1751734500000|2025-07-05 16:55:00|47.58|47.28|47.63|47.33|47.63|47.33|47.57|47.27|103
1751734800000|2025-07-05 17:00:00|47.62|47.32|47.68|47.38|47.74|47.44|47.59|47.29|139
1751735100000|2025-07-05 17:05:00|47.67|47.37|47.66|47.36|47.69|47.39|47.64|47.34|84
1751735400000|2025-07-05 17:10:00|47.69|47.39|47.58|47.28|47.69|47.39|47.55|47.25|94
1751735700000|2025-07-05 17:15:00|47.57|47.27|47.51|47.21|47.59|47.29|47.49|47.19|110
1751736000000|2025-07-05 17:20:00|47.5|47.2|47.5|47.2|47.53|47.23|47.45|47.15|118
1751736300000|2025-07-05 17:25:00|47.49|47.19|47.51|47.21|47.51|47.21|47.47|47.17|69
1751736600000|2025-07-05 17:30:00|47.5|47.2|47.5|47.2|47.52|47.22|47.48|47.18|97
1751736900000|2025-07-05 17:35:00|47.52|47.22|47.52|47.22|47.54|47.24|47.49|47.19|91
1751737200000|2025-07-05 17:40:00|47.51|47.21|47.54|47.24|47.57|47.27|47.51|47.21|103
1751737500000|2025-07-05 17:45:00|47.57|47.27|47.55|47.25|47.58|47.28|47.53|47.23|143
1751737800000|2025-07-05 17:50:00|47.54|47.24|47.54|47.24|47.57|47.27|47.54|47.24|114
1751738100000|2025-07-05 17:55:00|47.57|47.27|47.6|47.3|47.63|47.33|47.54|47.24|100
1751738400000|2025-07-05 18:00:00|47.59|47.29|47.54|47.24|47.62|47.32|47.54|47.24|118
1751738700000|2025-07-05 18:05:00|47.55|47.25|47.51|47.21|47.58|47.28|47.51|47.21|155
1751739000000|2025-07-05 18:10:00|47.5|47.2|47.52|47.22|47.53|47.23|47.5|47.2|130
1751739300000|2025-07-05 18:15:00|47.53|47.23|47.49|47.19|47.54|47.24|47.49|47.19|150
1751739600000|2025-07-05 18:20:00|47.51|47.21|47.48|47.18|47.53|47.23|47.47|47.17|150
1751739900000|2025-07-05 18:25:00|47.47|47.17|47.49|47.19|47.51|47.21|47.47|47.17|70
1751740200000|2025-07-05 18:30:00|47.5|47.2|47.5|47.2|47.51|47.21|47.48|47.18|124
1751740500000|2025-07-05 18:35:00|47.49|47.19|47.49|47.19|47.51|47.21|47.48|47.18|101
1751740800000|2025-07-05 18:40:00|47.5|47.2|47.51|47.21|47.51|47.21|47.48|47.18|63
1751741100000|2025-07-05 18:45:00|47.5|47.2|47.48|47.18|47.5|47.2|47.48|47.18|12
1751741400000|2025-07-05 18:50:00|47.5|47.2|47.51|47.21|47.51|47.21|47.48|47.18|91
1751741700000|2025-07-05 18:55:00|47.5|47.2|47.51|47.21|47.51|47.21|47.49|47.19|69
1751742000000|2025-07-05 19:00:00|47.5|47.2|47.52|47.22|47.52|47.22|47.49|47.19|27
1751742300000|2025-07-05 19:05:00|47.51|47.21|47.62|47.32|47.67|47.37|47.51|47.21|36
1751742600000|2025-07-05 19:10:00|47.61|47.31|47.64|47.34|47.64|47.34|47.57|47.27|174
1751742900000|2025-07-05 19:15:00|47.63|47.33|47.64|47.34|47.68|47.38|47.6|47.3|96
1751743200000|2025-07-05 19:20:00|47.65|47.35|47.66|47.36|47.67|47.37|47.62|47.32|150
1751743500000|2025-07-05 19:25:00|47.67|47.37|47.75|47.45|47.75|47.45|47.67|47.37|129
1751743800000|2025-07-05 19:30:00|47.74|47.44|47.7|47.4|47.75|47.45|47.68|47.38|124
1751744100000|2025-07-05 19:35:00|47.71|47.41|47.73|47.43|47.79|47.49|47.69|47.39|119
1751744400000|2025-07-05 19:40:00|47.72|47.42|47.75|47.45|47.76|47.46|47.7|47.4|58
1751744700000|2025-07-05 19:45:00|47.74|47.44|47.77|47.47|47.77|47.47|47.72|47.42|45
1751745000000|2025-07-05 19:50:00|47.76|47.46|47.75|47.45|47.79|47.49|47.72|47.42|155
1751745300000|2025-07-05 19:55:00|47.76|47.46|47.8|47.5|47.83|47.53|47.73|47.43|153
1751745600000|2025-07-05 20:00:00|47.83|47.53|47.86|47.56|47.86|47.56|47.79|47.49|124
1751745900000|2025-07-05 20:05:00|47.85|47.55|47.83|47.53|47.87|47.57|47.8|47.5|180
1751746200000|2025-07-05 20:10:00|47.82|47.52|47.82|47.52|47.86|47.56|47.81|47.51|195
1751746500000|2025-07-05 20:15:00|47.83|47.53|47.87|47.57|47.89|47.59|47.81|47.51|100
1751746800000|2025-07-05 20:20:00|47.86|47.56|47.84|47.54|47.88|47.58|47.82|47.52|126
1751747100000|2025-07-05 20:25:00|47.83|47.53|47.82|47.52|47.86|47.56|47.8|47.5|122
1751747400000|2025-07-05 20:30:00|47.84|47.54|47.92|47.62|47.96|47.66|47.81|47.51|186
1751747700000|2025-07-05 20:35:00|47.94|47.64|47.94|47.64|47.96|47.66|47.86|47.56|118
1751748000000|2025-07-05 20:40:00|47.93|47.63|47.95|47.65|47.97|47.67|47.89|47.59|140
1751748300000|2025-07-05 20:45:00|47.96|47.66|48.03|47.73|48.06|47.76|47.94|47.64|142
1751748600000|2025-07-05 20:50:00|48.02|47.72|48.05|47.75|48.07|47.77|48|47.7|161
1751748900000|2025-07-05 20:55:00|48.04|47.74|48.02|47.72|48.05|47.75|47.98|47.68|168
1751749200000|2025-07-05 21:00:00|48|47.7|48.01|47.71|48.03|47.73|47.98|47.68|159
1751749500000|2025-07-05 21:05:00|48|47.7|47.99|47.69|48.03|47.73|47.98|47.68|192
1751749800000|2025-07-05 21:10:00|48|47.7|48|47.7|48.02|47.72|47.99|47.69|80
1751750100000|2025-07-05 21:15:00|48.01|47.71|48|47.7|48.02|47.72|47.99|47.69|86
1751750400000|2025-07-05 21:20:00|48.01|47.71|48.11|47.81|48.11|47.81|47.99|47.69|94
1751750700000|2025-07-05 21:25:00|48.09|47.79|48.15|47.85|48.22|47.92|48.09|47.79|92
1751751000000|2025-07-05 21:30:00|48.16|47.86|48.12|47.82|48.21|47.91|48.12|47.82|57
1751751300000|2025-07-05 21:35:00|48.15|47.85|48.11|47.81|48.15|47.85|48.09|47.79|8
1751751600000|2025-07-05 21:40:00|48.1|47.8|48.11|47.81|48.11|47.81|48.09|47.79|39
1751751900000|2025-07-05 21:45:00|48.1|47.8|48.08|47.78|48.11|47.81|48.06|47.76|21
1751752200000|2025-07-05 21:50:00|48.07|47.77|48.07|47.77|48.07|47.77|48.06|47.76|3
1751752500000|2025-07-05 21:55:00|48.11|47.81|48.11|47.81|48.11|47.81|48.08|47.78|18
1751752800000|2025-07-05 22:00:00|48.12|47.82|48.15|47.85|48.15|47.85|48.11|47.81|17
1751753100000|2025-07-05 22:05:00|48.14|47.84|48.17|47.87|48.18|47.88|48.13|47.83|33
1751753400000|2025-07-05 22:10:00|48.16|47.86|48.15|47.85|48.17|47.87|48.13|47.83|20
1751753700000|2025-07-05 22:15:00|48.14|47.84|48.14|47.84|48.16|47.86|48.14|47.84|7
1751754000000|2025-07-05 22:20:00|48.13|47.83|48.18|47.88|48.18|47.88|48.12|47.82|17
1751754300000|2025-07-05 22:25:00|48.17|47.87|48.15|47.85|48.18|47.88|48.14|47.84|14
1751754600000|2025-07-05 22:30:00|48.17|47.87|48.12|47.82|48.17|47.87|48.1|47.8|18
1751754900000|2025-07-05 22:35:00|48.11|47.81|48.12|47.82|48.13|47.83|48.11|47.81|6
1751755200000|2025-07-05 22:40:00|48.13|47.83|48.14|47.84|48.15|47.85|48.13|47.83|6
1751755500000|2025-07-05 22:45:00|48.15|47.85|48.17|47.87|48.19|47.89|48.14|47.84|16
1751755800000|2025-07-05 22:50:00|48.18|47.88|48.18|47.88|48.19|47.89|48.17|47.87|18
1751756100000|2025-07-05 22:55:00|48.19|47.89|48.18|47.88|48.2|47.9|48.17|47.87|16
1751756400000|2025-07-05 23:00:00|48.19|47.89|48.22|47.92|48.23|47.93|48.19|47.89|8
1751756700000|2025-07-05 23:05:00|48.23|47.93|48.22|47.92|48.23|47.93|48.22|47.92|10
1751757000000|2025-07-05 23:10:00|48.23|47.93|48.25|47.95|48.26|47.96|48.22|47.92|11
1751758200000|2025-07-05 23:30:00|48.21|47.91|48.18|47.88|48.22|47.92|48.17|47.87|31
1751758500000|2025-07-05 23:35:00|48.17|47.87|48.09|47.79|48.19|47.89|48.07|47.77|113
1751758800000|2025-07-05 23:40:00|48.08|47.78|48.08|47.78|48.1|47.8|48.04|47.74|135
1751759100000|2025-07-05 23:45:00|48.09|47.79|48.11|47.81|48.12|47.82|48.06|47.76|179
1751759400000|2025-07-05 23:50:00|48.1|47.8|48.1|47.8|48.13|47.83|48.06|47.76|149
1751759700000|2025-07-05 23:55:00|48.12|47.82|48.13|47.83|48.16|47.86|48.06|47.76|173
1751760000000|2025-07-06 00:00:00|48.18|47.88|48.13|47.83|48.19|47.89|48.11|47.81|164
1751760300000|2025-07-06 00:05:00|48.14|47.84|48.15|47.85|48.17|47.87|48.12|47.82|41
1751760600000|2025-07-06 00:10:00|48.16|47.86|48.09|47.79|48.17|47.87|48.08|47.78|76
1751760900000|2025-07-06 00:15:00|48.08|47.78|48.08|47.78|48.11|47.81|48.04|47.74|161
1751761200000|2025-07-06 00:20:00|48.09|47.79|48.06|47.76|48.12|47.82|48.05|47.75|148
1751761500000|2025-07-06 00:25:00|48.07|47.77|48.09|47.79|48.11|47.81|48.04|47.74|146
1751761800000|2025-07-06 00:30:00|48.08|47.78|48.06|47.76|48.1|47.8|48.04|47.74|157
1751762100000|2025-07-06 00:35:00|48.07|47.77|48.04|47.74|48.1|47.8|48.02|47.72|190
1751762400000|2025-07-06 00:40:00|48.05|47.75|48.06|47.76|48.08|47.78|48.02|47.72|156
1751762700000|2025-07-06 00:45:00|48.05|47.75|48.15|47.85|48.17|47.87|48.01|47.71|169
1751763000000|2025-07-06 00:50:00|48.14|47.84|48.16|47.86|48.18|47.88|48.14|47.84|110
1751763300000|2025-07-06 00:55:00|48.15|47.85|48.18|47.88|48.21|47.91|48.14|47.84|107
1751763600000|2025-07-06 01:00:00|48.2|47.9|48.19|47.89|48.22|47.92|48.17|47.87|101
1751763900000|2025-07-06 01:05:00|48.18|47.88|48.17|47.87|48.21|47.91|48.16|47.86|98
1751764200000|2025-07-06 01:10:00|48.19|47.89|48.16|47.86|48.19|47.89|48.15|47.85|77
1751764500000|2025-07-06 01:15:00|48.18|47.88|48.17|47.87|48.19|47.89|48.02|47.72|117
1751764800000|2025-07-06 01:20:00|48.18|47.88|48.17|47.87|48.19|47.89|48.06|47.76|127
1751765100000|2025-07-06 01:25:00|48.18|47.88|48.18|47.88|48.2|47.9|48.05|47.75|107
1751765400000|2025-07-06 01:30:00|48.17|47.87|48.14|47.84|48.19|47.89|48.12|47.82|101
1751765700000|2025-07-06 01:35:00|48.13|47.83|48.18|47.88|48.18|47.88|48.13|47.83|155
1751766000000|2025-07-06 01:40:00|48.17|47.87|48.16|47.86|48.19|47.89|48.14|47.84|160
1751766300000|2025-07-06 01:45:00|48.18|47.88|48.18|47.88|48.19|47.89|48.02|47.72|157
1751766600000|2025-07-06 01:50:00|48.17|47.87|48.28|47.98|48.29|47.99|48.17|47.87|91
1751766900000|2025-07-06 01:55:00|48.29|47.99|48.31|48.01|48.32|48.02|48.28|47.98|28
1751767200000|2025-07-06 02:00:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1751767500000|2025-07-06 02:05:00|48.31|48.01|48.35|48.05|48.35|48.05|48.31|48.01|3
1751767800000|2025-07-06 02:10:00|48.34|48.04|48.34|48.04|48.34|48.04|48.33|48.03|59
1751768100000|2025-07-06 02:15:00|48.33|48.03|48.36|48.06|48.41|48.11|48.33|48.03|132
1751768400000|2025-07-06 02:20:00|48.37|48.07|48.37|48.07|48.38|48.08|48.35|48.05|118
1751768700000|2025-07-06 02:25:00|48.36|48.06|48.36|48.06|48.4|48.1|48.24|47.94|126
1751769000000|2025-07-06 02:30:00|48.35|48.05|48.38|48.08|48.39|48.09|48.23|47.93|109
1751769300000|2025-07-06 02:35:00|48.37|48.07|48.21|47.91|48.39|48.09|48.06|47.76|206
1751769600000|2025-07-06 02:40:00|48.2|47.9|48.12|47.82|48.22|47.92|48.1|47.8|130
1751769900000|2025-07-06 02:45:00|48.13|47.83|48.13|47.83|48.13|47.83|48.07|47.77|102
1751770200000|2025-07-06 02:50:00|48.14|47.84|48.08|47.78|48.14|47.84|48.07|47.77|80
1751770500000|2025-07-06 02:55:00|48.09|47.79|48.08|47.78|48.12|47.82|48.07|47.77|106
1751770800000|2025-07-06 03:00:00|48.09|47.79|47.97|47.67|48.09|47.79|47.97|47.67|72
1751771100000|2025-07-06 03:05:00|47.98|47.68|47.92|47.62|48.04|47.74|47.92|47.62|37
1751771400000|2025-07-06 03:10:00|47.93|47.63|47.94|47.64|47.99|47.69|47.92|47.62|24
1751771700000|2025-07-06 03:15:00|47.96|47.66|47.91|47.61|47.96|47.66|47.9|47.6|24
1751772000000|2025-07-06 03:20:00|47.9|47.6|47.88|47.58|47.91|47.61|47.79|47.49|82
1751772300000|2025-07-06 03:25:00|47.82|47.52|47.91|47.61|47.96|47.66|47.81|47.51|131
1751772600000|2025-07-06 03:30:00|47.92|47.62|47.92|47.62|47.93|47.63|47.78|47.48|71
1751772900000|2025-07-06 03:35:00|47.91|47.61|47.98|47.68|48|47.7|47.91|47.61|127
1751773200000|2025-07-06 03:40:00|47.99|47.69|47.99|47.69|48.01|47.71|47.9|47.6|116
1751773500000|2025-07-06 03:45:00|48|47.7|47.94|47.64|48.01|47.71|47.94|47.64|124
1751773800000|2025-07-06 03:50:00|47.93|47.63|47.95|47.65|47.97|47.67|47.93|47.63|104
1751774100000|2025-07-06 03:55:00|47.96|47.66|47.87|47.57|47.97|47.67|47.87|47.57|60
1751774400000|2025-07-06 04:00:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|6
1751774700000|2025-07-06 04:05:00|47.88|47.58|47.87|47.57|47.88|47.58|47.87|47.57|2
1751775000000|2025-07-06 04:10:00|47.88|47.58|47.86|47.56|47.88|47.58|47.77|47.47|21
1751775300000|2025-07-06 04:15:00|47.85|47.55|47.7|47.4|47.85|47.55|47.68|47.38|52
1751775600000|2025-07-06 04:20:00|47.69|47.39|47.67|47.37|47.71|47.41|47.65|47.35|160
1751775900000|2025-07-06 04:25:00|47.66|47.36|47.67|47.37|47.69|47.39|47.63|47.33|252
1751776200000|2025-07-06 04:30:00|47.66|47.36|47.61|47.31|47.67|47.37|47.56|47.26|191
1751776500000|2025-07-06 04:35:00|47.6|47.3|47.59|47.29|47.63|47.33|47.58|47.28|174
1751776800000|2025-07-06 04:40:00|47.58|47.28|47.56|47.26|47.63|47.33|47.55|47.25|127
1751777100000|2025-07-06 04:45:00|47.57|47.27|47.57|47.27|47.6|47.3|47.52|47.22|177
1751777400000|2025-07-06 04:50:00|47.56|47.26|47.52|47.22|47.57|47.27|47.52|47.22|88
1751778000000|2025-07-06 05:00:00|47.54|47.24|47.54|47.24|47.56|47.26|47.51|47.21|101
1751778300000|2025-07-06 05:05:00|47.53|47.23|47.53|47.23|47.56|47.26|47.51|47.21|146
1751778600000|2025-07-06 05:10:00|47.56|47.26|47.53|47.23|47.57|47.27|47.51|47.21|90
1751778900000|2025-07-06 05:15:00|47.52|47.22|47.54|47.24|47.56|47.26|47.52|47.22|64
1751779200000|2025-07-06 05:20:00|47.56|47.26|47.52|47.22|47.57|47.27|47.52|47.22|99
1751779500000|2025-07-06 05:25:00|47.56|47.26|47.56|47.26|47.58|47.28|47.52|47.22|79
1751779800000|2025-07-06 05:30:00|47.64|47.34|47.63|47.33|47.67|47.37|47.6|47.3|108
1751780100000|2025-07-06 05:35:00|47.64|47.34|47.7|47.4|47.71|47.41|47.59|47.29|201
1751780400000|2025-07-06 05:40:00|47.71|47.41|47.72|47.42|47.76|47.46|47.69|47.39|85
1751780700000|2025-07-06 05:45:00|47.71|47.41|47.72|47.42|47.72|47.42|47.71|47.41|8
1751781000000|2025-07-06 05:50:00|47.82|47.52|47.8|47.5|47.83|47.53|47.74|47.44|243
1751781300000|2025-07-06 05:55:00|47.79|47.49|47.76|47.46|47.83|47.53|47.73|47.43|181
1751781600000|2025-07-06 06:00:00|47.77|47.47|47.76|47.46|47.77|47.47|47.76|47.46|52
1751781900000|2025-07-06 06:05:00|47.75|47.45|47.76|47.46|47.76|47.46|47.75|47.45|4
1751782200000|2025-07-06 06:10:00|47.79|47.49|47.8|47.5|47.8|47.5|47.78|47.48|6
1751782500000|2025-07-06 06:15:00|47.82|47.52|47.86|47.56|47.89|47.59|47.82|47.52|43
1751782800000|2025-07-06 06:20:00|47.87|47.57|47.89|47.59|47.9|47.6|47.84|47.54|100
1751783100000|2025-07-06 06:25:00|47.85|47.55|47.87|47.57|47.89|47.59|47.84|47.54|177
1751783400000|2025-07-06 06:30:00|47.88|47.58|47.83|47.53|47.89|47.59|47.82|47.52|51
1751783700000|2025-07-06 06:35:00|47.82|47.52|47.92|47.62|47.92|47.62|47.77|47.47|14
1751784300000|2025-07-06 06:45:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1751784600000|2025-07-06 06:50:00|47.93|47.63|47.92|47.62|47.93|47.63|47.92|47.62|2
1751784900000|2025-07-06 06:55:00|47.94|47.64|47.96|47.66|47.97|47.67|47.94|47.64|4
1751785200000|2025-07-06 07:00:00|47.95|47.65|48.02|47.72|48.12|47.82|47.95|47.65|141
1751785500000|2025-07-06 07:05:00|48.03|47.73|48.02|47.72|48.09|47.79|47.99|47.69|126
1751785800000|2025-07-06 07:10:00|48.03|47.73|48.02|47.72|48.15|47.85|47.99|47.69|106
1751786100000|2025-07-06 07:15:00|48.03|47.73|48|47.7|48.04|47.74|47.99|47.69|180
1751786400000|2025-07-06 07:20:00|48.01|47.71|47.99|47.69|48.11|47.81|47.99|47.69|85
1751786700000|2025-07-06 07:25:00|48|47.7|48|47.7|48.14|47.84|47.99|47.69|46
1751787000000|2025-07-06 07:30:00|48.05|47.75|48.12|47.82|48.14|47.84|48|47.7|36
1751787300000|2025-07-06 07:35:00|48.11|47.81|47.86|47.56|48.14|47.84|47.85|47.55|35
1751787600000|2025-07-06 07:40:00|47.87|47.57|47.86|47.56|47.89|47.59|47.86|47.56|34
1751787900000|2025-07-06 07:45:00|47.87|47.57|47.87|47.57|47.9|47.6|47.86|47.56|27
1751788200000|2025-07-06 07:50:00|47.88|47.58|47.96|47.66|48.02|47.72|47.86|47.56|60
1751788500000|2025-07-06 07:55:00|47.95|47.65|47.9|47.6|47.97|47.67|47.89|47.59|52
1751788800000|2025-07-06 08:00:00|47.91|47.61|47.83|47.53|47.91|47.61|47.8|47.5|38
1751789100000|2025-07-06 08:05:00|47.84|47.54|47.88|47.58|47.92|47.62|47.8|47.5|36
1751789400000|2025-07-06 08:10:00|47.89|47.59|47.83|47.53|47.91|47.61|47.81|47.51|28
1751789700000|2025-07-06 08:15:00|47.82|47.52|47.81|47.51|47.85|47.55|47.8|47.5|23
1751790000000|2025-07-06 08:20:00|47.82|47.52|47.81|47.51|47.84|47.54|47.8|47.5|27
1751790300000|2025-07-06 08:25:00|47.82|47.52|47.72|47.42|47.84|47.54|47.71|47.41|33
1751790600000|2025-07-06 08:30:00|47.73|47.43|47.87|47.57|47.87|47.57|47.72|47.42|9
1751791500000|2025-07-06 08:45:00|47.91|47.61|47.95|47.65|47.95|47.65|47.91|47.61|3
1751792100000|2025-07-06 08:55:00|47.96|47.66|47.94|47.64|47.97|47.67|47.93|47.63|5
1751794200000|2025-07-06 09:30:00|47.86|47.56|47.86|47.56|48.01|47.71|47.86|47.56|21
1751794500000|2025-07-06 09:35:00|47.87|47.57|47.87|47.57|47.89|47.59|47.86|47.56|49
1751794800000|2025-07-06 09:40:00|47.86|47.56|47.88|47.58|47.91|47.61|47.85|47.55|38
1751795100000|2025-07-06 09:45:00|47.89|47.59|47.9|47.6|47.92|47.62|47.86|47.56|60
1751795400000|2025-07-06 09:50:00|47.89|47.59|47.81|47.51|47.9|47.6|47.78|47.48|124
1751795700000|2025-07-06 09:55:00|47.82|47.52|47.79|47.49|47.83|47.53|47.78|47.48|109
1751796000000|2025-07-06 10:00:00|47.8|47.5|47.74|47.44|47.82|47.52|47.69|47.39|160
1751796300000|2025-07-06 10:05:00|47.71|47.41|47.8|47.5|47.81|47.51|47.71|47.41|145
1751796600000|2025-07-06 10:10:00|47.78|47.48|47.8|47.5|47.81|47.51|47.78|47.48|124
1751796900000|2025-07-06 10:15:00|47.78|47.48|47.8|47.5|47.83|47.53|47.77|47.47|133
1751797200000|2025-07-06 10:20:00|47.81|47.51|47.83|47.53|47.83|47.53|47.78|47.48|207
1751797500000|2025-07-06 10:25:00|47.8|47.5|47.86|47.56|47.88|47.58|47.78|47.48|169
1751797800000|2025-07-06 10:30:00|47.87|47.57|47.93|47.63|47.94|47.64|47.84|47.54|122
1751798100000|2025-07-06 10:35:00|47.91|47.61|47.93|47.63|47.94|47.64|47.9|47.6|111
1751798400000|2025-07-06 10:40:00|47.91|47.61|47.91|47.61|47.94|47.64|47.9|47.6|133
1751798700000|2025-07-06 10:45:00|47.93|47.63|47.92|47.62|47.94|47.64|47.9|47.6|162
1751799000000|2025-07-06 10:50:00|47.93|47.63|47.9|47.6|47.93|47.63|47.88|47.58|75
1751799300000|2025-07-06 10:55:00|47.91|47.61|47.91|47.61|47.93|47.63|47.88|47.58|112
1751799600000|2025-07-06 11:00:00|47.9|47.6|47.95|47.65|47.95|47.65|47.9|47.6|39
1751799900000|2025-07-06 11:05:00|47.96|47.66|47.95|47.65|47.97|47.67|47.91|47.61|61
1751800200000|2025-07-06 11:10:00|47.96|47.66|48.4|48.1|48.66|48.36|47.91|47.61|133
1751800500000|2025-07-06 11:15:00|48.41|48.11|48.27|47.97|49.38|49.08|48.26|47.96|68
1751800800000|2025-07-06 11:20:00|48.28|47.98|48.27|47.97|48.28|47.98|48.27|47.97|4
1751801100000|2025-07-06 11:25:00|48.28|47.98|48.03|47.73|48.28|47.98|48.03|47.73|10
1751802000000|2025-07-06 11:40:00|48.02|47.72|48.02|47.72|48.02|47.72|48.02|47.72|1
1751802300000|2025-07-06 11:45:00|48.03|47.73|48.03|47.73|48.04|47.74|48.02|47.72|27
1751802600000|2025-07-06 11:50:00|48.02|47.72|48.03|47.73|48.29|47.99|48.01|47.71|104
1751802900000|2025-07-06 11:55:00|48.04|47.74|48.03|47.73|48.28|47.98|48.02|47.72|105
1751803200000|2025-07-06 12:00:00|48.04|47.74|48.04|47.74|48.05|47.75|48.03|47.73|47
1751803500000|2025-07-06 12:05:00|48.03|47.73|48.01|47.71|48.05|47.75|48.01|47.71|49
1751803800000|2025-07-06 12:10:00|48.02|47.72|48.01|47.71|48.02|47.72|48.01|47.71|2
1751804100000|2025-07-06 12:15:00|48.05|47.75|48.01|47.71|48.05|47.75|48.01|47.71|96
1751804400000|2025-07-06 12:20:00|48.04|47.74|48.01|47.71|48.04|47.74|48.01|47.71|9
1751804700000|2025-07-06 12:25:00|48.02|47.72|47.99|47.69|48.02|47.72|47.98|47.68|28
1751805000000|2025-07-06 12:30:00|48|47.7|48.06|47.76|48.1|47.8|47.99|47.69|125
1751805300000|2025-07-06 12:35:00|48.05|47.75|48.06|47.76|48.07|47.77|48.04|47.74|44
1751805600000|2025-07-06 12:40:00|48.05|47.75|48.04|47.74|48.43|48.13|48.04|47.74|66
1751805900000|2025-07-06 12:45:00|48.05|47.75|48.04|47.74|48.1|47.8|48.04|47.74|61
1751806200000|2025-07-06 12:50:00|48.05|47.75|48.01|47.71|48.26|47.96|47.97|47.67|20
1751806500000|2025-07-06 12:55:00|48|47.7|47.99|47.69|48.05|47.75|47.99|47.69|13
1751806800000|2025-07-06 13:00:00|48|47.7|48.01|47.71|48.01|47.71|48|47.7|22
1751807100000|2025-07-06 13:05:00|48.02|47.72|48.03|47.73|48.04|47.74|47.99|47.69|33
1751807400000|2025-07-06 13:10:00|48.02|47.72|48.08|47.78|48.14|47.84|48.02|47.72|52
1751807700000|2025-07-06 13:15:00|48.09|47.79|48.06|47.76|48.11|47.81|48.04|47.74|80
1751808000000|2025-07-06 13:20:00|48.05|47.75|48.24|47.94|48.32|48.02|48.04|47.74|122
1751808300000|2025-07-06 13:25:00|48.25|47.95|48.26|47.96|48.3|48|48.23|47.93|105
1751808600000|2025-07-06 13:30:00|48.27|47.97|48.33|48.03|48.35|48.05|48.23|47.93|67
1751808900000|2025-07-06 13:35:00|48.32|48.02|48.36|48.06|48.36|48.06|48.32|48.02|36
1751809200000|2025-07-06 13:40:00|48.37|48.07|48.41|48.11|48.44|48.14|48.33|48.03|49
1751809500000|2025-07-06 13:45:00|48.42|48.12|48.45|48.15|48.49|48.19|48.41|48.11|196
1751809800000|2025-07-06 13:50:00|48.44|48.14|48.62|48.32|48.63|48.33|48.44|48.14|134
1751810100000|2025-07-06 13:55:00|48.59|48.29|48.42|48.12|48.63|48.33|48.42|48.12|152
1751810400000|2025-07-06 14:00:00|48.43|48.13|48.53|48.23|48.61|48.31|48.43|48.13|139
1751810700000|2025-07-06 14:05:00|48.52|48.22|48.52|48.22|48.57|48.27|48.41|48.11|156
1751811000000|2025-07-06 14:10:00|48.51|48.21|48.49|48.19|48.62|48.32|48.47|48.17|201
1751811300000|2025-07-06 14:15:00|48.5|48.2|48.35|48.05|48.56|48.26|48.34|48.04|177
1751811600000|2025-07-06 14:20:00|48.36|48.06|48.33|48.03|48.38|48.08|48.31|48.01|154
1751811900000|2025-07-06 14:25:00|48.32|48.02|48.33|48.03|48.35|48.05|48.31|48.01|183
1751812200000|2025-07-06 14:30:00|48.34|48.04|48.51|48.21|48.53|48.23|48.33|48.03|187
1751812500000|2025-07-06 14:35:00|48.49|48.19|48.53|48.23|48.56|48.26|48.45|48.15|196
1751812800000|2025-07-06 14:40:00|48.51|48.21|48.42|48.12|48.53|48.23|48.33|48.03|202
1751813100000|2025-07-06 14:45:00|48.43|48.13|48.35|48.05|48.43|48.13|48.21|47.91|190
1751813400000|2025-07-06 14:50:00|48.36|48.06|48.4|48.1|48.44|48.14|48.31|48.01|178
1751813700000|2025-07-06 14:55:00|48.38|48.08|48.43|48.13|48.46|48.16|48.36|48.06|176
1751814000000|2025-07-06 15:00:00|48.47|48.17|48.43|48.13|48.48|48.18|48.42|48.12|69
1751814300000|2025-07-06 15:05:00|48.42|48.12|48.47|48.17|48.48|48.18|48.41|48.11|158
1751814600000|2025-07-06 15:10:00|48.48|48.18|48.48|48.18|48.49|48.19|48.41|48.11|185
1751814900000|2025-07-06 15:15:00|48.47|48.17|48.4|48.1|48.49|48.19|48.4|48.1|170
1751815200000|2025-07-06 15:20:00|48.41|48.11|48.42|48.12|48.44|48.14|48.39|48.09|137
1751815500000|2025-07-06 15:25:00|48.41|48.11|48.4|48.1|48.43|48.13|48.37|48.07|146
1751815800000|2025-07-06 15:30:00|48.41|48.11|48.43|48.13|48.46|48.16|48.39|48.09|106
1751816100000|2025-07-06 15:35:00|48.42|48.12|48.33|48.03|48.44|48.14|48.32|48.02|182
1751816400000|2025-07-06 15:40:00|48.32|48.02|48.35|48.05|48.38|48.08|48.29|47.99|215
1751816700000|2025-07-06 15:45:00|48.36|48.06|48.36|48.06|48.38|48.08|48.31|48.01|256
1751817000000|2025-07-06 15:50:00|48.37|48.07|48.32|48.02|48.38|48.08|48.29|47.99|205
1751817300000|2025-07-06 15:55:00|48.33|48.03|48.36|48.06|48.39|48.09|48.32|48.02|226
1751817600000|2025-07-06 16:00:00|48.37|48.07|48.41|48.11|48.46|48.16|48.37|48.07|128
1751817900000|2025-07-06 16:05:00|48.42|48.12|48.39|48.09|48.43|48.13|48.37|48.07|143
1751818200000|2025-07-06 16:10:00|48.38|48.08|48.37|48.07|48.41|48.11|48.32|48.02|246
1751818500000|2025-07-06 16:15:00|48.36|48.06|48.44|48.14|48.45|48.15|48.35|48.05|132
1751818800000|2025-07-06 16:20:00|48.45|48.15|48.46|48.16|48.48|48.18|48.44|48.14|73
1751819100000|2025-07-06 16:25:00|48.45|48.15|48.56|48.26|48.6|48.3|48.44|48.14|84
1751819400000|2025-07-06 16:30:00|48.54|48.24|48.38|48.08|48.57|48.27|48.38|48.08|124
1751819700000|2025-07-06 16:35:00|48.39|48.09|48.4|48.1|48.41|48.11|48.34|48.04|110
1751820000000|2025-07-06 16:40:00|48.39|48.09|48.47|48.17|48.5|48.2|48.38|48.08|86
1751820300000|2025-07-06 16:45:00|48.48|48.18|48.69|48.39|48.71|48.41|48.46|48.16|30
1751820600000|2025-07-06 16:50:00|48.7|48.4|48.71|48.41|48.85|48.55|48.69|48.39|45
1751820900000|2025-07-06 16:55:00|48.73|48.43|48.7|48.4|48.75|48.45|48.7|48.4|33
1751821200000|2025-07-06 17:00:00|48.78|48.48|48.67|48.37|48.78|48.48|48.66|48.36|60
1751821500000|2025-07-06 17:05:00|48.65|48.35|48.65|48.35|48.65|48.35|48.65|48.35|1
1751821800000|2025-07-06 17:10:00|48.67|48.37|48.65|48.35|48.67|48.37|48.64|48.34|8
1751822100000|2025-07-06 17:15:00|48.66|48.36|48.52|48.22|48.66|48.36|48.52|48.22|7
1751822400000|2025-07-06 17:20:00|48.59|48.29|48.55|48.25|48.83|48.53|48.54|48.24|41
1751822700000|2025-07-06 17:25:00|48.54|48.24|48.55|48.25|48.59|48.29|48.54|48.24|113
1751823000000|2025-07-06 17:30:00|48.56|48.26|48.56|48.26|48.6|48.3|48.54|48.24|145
1751823300000|2025-07-06 17:35:00|48.55|48.25|48.56|48.26|48.62|48.32|48.55|48.25|97
1751823600000|2025-07-06 17:40:00|48.57|48.27|48.57|48.27|48.68|48.38|48.49|48.19|164
1751823900000|2025-07-06 17:45:00|48.56|48.26|48.6|48.3|48.67|48.37|48.52|48.22|147
1751824200000|2025-07-06 17:50:00|48.59|48.29|48.57|48.27|48.67|48.37|48.56|48.26|195
1751824500000|2025-07-06 17:55:00|48.56|48.26|48.55|48.25|48.67|48.37|48.55|48.25|201
1751824800000|2025-07-06 18:00:00|48.6|48.3|48.53|48.23|48.64|48.34|48.49|48.19|168
1751825100000|2025-07-06 18:05:00|48.52|48.22|48.45|48.15|48.56|48.26|48.44|48.14|270
1751825400000|2025-07-06 18:10:00|48.5|48.2|48.44|48.14|48.53|48.23|48.43|48.13|279
1751825700000|2025-07-06 18:15:00|48.49|48.19|48.45|48.15|48.53|48.23|48.41|48.11|233
1751826000000|2025-07-06 18:20:00|48.46|48.16|48.41|48.11|48.51|48.21|48.4|48.1|174
1751826300000|2025-07-06 18:25:00|48.45|48.15|48.44|48.14|48.49|48.19|48.37|48.07|305
1751826600000|2025-07-06 18:30:00|48.42|48.12|48.31|48.01|48.46|48.16|48.3|48|315
1751826900000|2025-07-06 18:35:00|48.28|47.98|48.31|48.01|48.35|48.05|48.22|47.92|298
1751827200000|2025-07-06 18:40:00|48.3|48|48.21|47.91|48.38|48.08|48.18|47.88|279
1751827500000|2025-07-06 18:45:00|48.2|47.9|48.25|47.95|48.31|48.01|48.18|47.88|313
1751827800000|2025-07-06 18:50:00|48.28|47.98|48.31|48.01|48.36|48.06|48.18|47.88|273
1751828100000|2025-07-06 18:55:00|48.3|48|48.41|48.11|48.42|48.12|48.27|47.97|236
1751828400000|2025-07-06 19:00:00|48.42|48.12|48.42|48.12|48.48|48.18|48.32|48.02|185
1751828700000|2025-07-06 19:05:00|48.41|48.11|48.45|48.15|48.5|48.2|48.4|48.1|186
1751829000000|2025-07-06 19:10:00|48.44|48.14|48.45|48.15|48.5|48.2|48.4|48.1|160
1751829300000|2025-07-06 19:15:00|48.44|48.14|48.43|48.13|48.47|48.17|48.42|48.12|107
1751829600000|2025-07-06 19:20:00|48.45|48.15|48.46|48.16|48.47|48.17|48.42|48.12|116
1751829900000|2025-07-06 19:25:00|48.45|48.15|48.43|48.13|48.47|48.17|48.41|48.11|102
1751830200000|2025-07-06 19:30:00|48.46|48.16|48.91|47.61|48.94|48.17|48.41|47.6|111
1751830500000|2025-07-06 19:35:00|48.9|47.6|48.87|47.57|48.94|47.64|48.84|47.54|118
1751830800000|2025-07-06 19:40:00|48.86|47.56|48.76|47.46|48.89|47.59|48.76|47.46|135
1751831100000|2025-07-06 19:45:00|48.78|47.48|48.85|47.55|48.87|47.57|48.7|47.4|207
1751831400000|2025-07-06 19:50:00|48.84|47.54|48.84|47.54|48.9|47.6|48.78|47.48|302
1751831700000|2025-07-06 19:55:00|48.85|47.55|48.93|47.63|48.93|47.63|48.82|47.52|248
1751832000000|2025-07-06 20:00:00|48.92|47.62|48.95|47.65|49.03|47.73|48.87|47.57|195
1751832300000|2025-07-06 20:05:00|48.98|47.68|48.98|47.68|49.02|47.72|48.93|47.63|113
1751832600000|2025-07-06 20:10:00|48.97|47.67|49.02|47.72|49.03|47.73|48.97|47.67|126
1751832900000|2025-07-06 20:15:00|49.03|47.73|49.01|47.71|49.04|47.74|49|47.7|108
1751833200000|2025-07-06 20:20:00|49|47.7|49.01|47.71|49.03|47.73|48.98|47.68|154
1751833500000|2025-07-06 20:25:00|48.99|47.69|48.98|47.68|49.04|47.74|48.95|47.65|222
1751833800000|2025-07-06 20:30:00|48.97|47.67|49.01|47.71|49.03|47.73|48.95|47.65|261
1751834100000|2025-07-06 20:35:00|49.02|47.72|48.99|47.69|49.03|47.73|48.95|47.65|254
1751834400000|2025-07-06 20:40:00|48.98|47.68|49.03|47.73|49.04|47.74|48.95|47.65|283
1751834700000|2025-07-06 20:45:00|49.02|47.72|49|47.7|49.05|47.75|48.97|47.67|301
1751835000000|2025-07-06 20:50:00|49.01|47.71|49|47.7|49.04|47.74|48.95|47.65|211
1751835300000|2025-07-06 20:55:00|49.03|47.73|48.98|47.68|49.04|47.74|48.94|47.64|277
1751835600000|2025-07-06 21:00:00|49.02|47.72|48.46|48.16|49.02|48.23|48.45|47.64|291
1751835900000|2025-07-06 21:05:00|48.47|48.17|48.51|48.21|48.54|48.24|48.46|48.16|264
1751836200000|2025-07-06 21:10:00|48.5|48.2|48.5|48.2|48.55|48.25|48.46|48.16|266
1751836500000|2025-07-06 21:15:00|48.49|48.19|48.49|48.19|48.52|48.22|48.47|48.17|128
1751836800000|2025-07-06 21:20:00|48.48|48.18|48.56|48.26|48.58|48.28|48.48|48.18|133
1751837100000|2025-07-06 21:25:00|48.55|48.25|48.68|48.38|48.68|48.38|48.55|48.25|14
1751837400000|2025-07-06 21:30:00|48.73|48.43|48.93|48.63|49.05|48.75|48.73|48.43|159
1751837700000|2025-07-06 21:35:00|48.92|48.62|48.98|48.68|49.02|48.72|48.91|48.61|177
1751838000000|2025-07-06 21:40:00|48.99|48.69|48.97|48.67|49.03|48.73|48.92|48.62|263
1751838300000|2025-07-06 21:45:00|48.96|48.66|48.75|48.45|49.05|48.75|48.74|48.44|182
1751838600000|2025-07-06 21:50:00|48.76|48.46|48.73|48.43|48.77|48.47|48.7|48.4|131
1751838900000|2025-07-06 21:55:00|48.71|48.41|48.71|48.41|48.74|48.44|48.71|48.41|103
1751839200000|2025-07-06 22:00:00|48.8|48.5|48.92|48.62|49.05|48.75|48.64|48.34|156
1751839500000|2025-07-06 22:05:00|48.91|48.61|48.82|48.52|48.94|48.64|48.81|48.51|210
1751839800000|2025-07-06 22:10:00|48.84|48.54|48.9|48.6|48.92|48.62|48.81|48.51|126
1751840100000|2025-07-06 22:15:00|48.89|48.59|48.91|48.61|48.95|48.65|48.89|48.59|130
1751840400000|2025-07-06 22:20:00|48.93|48.63|48.76|48.46|48.93|48.63|48.75|48.45|127
1751840700000|2025-07-06 22:25:00|48.75|48.45|48.88|48.58|48.99|48.69|48.71|48.41|99
1751841000000|2025-07-06 22:30:00|48.9|48.6|48.69|48.39|48.9|48.6|48.68|48.38|153
1751841300000|2025-07-06 22:35:00|48.68|48.38|48.7|48.4|48.77|48.47|48.68|48.38|116
1751841600000|2025-07-06 22:40:00|48.71|48.41|48.67|48.37|48.73|48.43|48.65|48.35|114
1751841900000|2025-07-06 22:45:00|48.66|48.36|48.71|48.41|48.75|48.45|48.65|48.35|125
1751842200000|2025-07-06 22:50:00|48.7|48.4|48.67|48.37|48.74|48.44|48.65|48.35|89
1751842500000|2025-07-06 22:55:00|48.66|48.36|48.7|48.4|48.71|48.41|48.66|48.36|56
1751842800000|2025-07-06 23:00:00|48.69|48.39|48.54|48.24|48.71|48.41|48.45|48.15|136
1751843100000|2025-07-06 23:05:00|48.5|48.2|48.39|48.09|48.53|48.23|48.19|47.89|141
1751843400000|2025-07-06 23:10:00|48.37|48.07|48.44|48.14|48.44|48.14|48.33|48.03|181
1751843700000|2025-07-06 23:15:00|48.43|48.13|48.4|48.1|48.46|48.16|48.37|48.07|148
1751844000000|2025-07-06 23:20:00|48.41|48.11|48.32|48.02|48.43|48.13|48.29|47.99|129
1751844300000|2025-07-06 23:25:00|48.31|48.01|48.33|48.03|48.34|48.04|48.29|47.99|161
1751844600000|2025-07-06 23:30:00|48.32|48.02|48.36|48.06|48.39|48.09|48.29|47.99|137
1751844900000|2025-07-06 23:35:00|48.37|48.07|48.38|48.08|48.39|48.09|48.28|47.98|105
1751845200000|2025-07-06 23:40:00|48.37|48.07|48.34|48.04|48.39|48.09|48.28|47.98|124
1751845500000|2025-07-06 23:45:00|48.33|48.03|48.36|48.06|48.36|48.06|48.31|48.01|171
1751845800000|2025-07-06 23:50:00|48.35|48.05|48.37|48.07|48.37|48.07|48.33|48.03|115
1751846100000|2025-07-06 23:55:00|48.36|48.06|48.3|48|48.37|48.07|48.28|47.98|161
1751846400000|2025-07-07 00:00:00|48.28|47.98|48.35|48.05|48.39|48.09|48.28|47.98|193
1751846700000|2025-07-07 00:05:00|48.34|48.04|48.32|48.02|48.35|48.05|48.29|47.99|35
1751847000000|2025-07-07 00:10:00|48.33|48.03|48.38|48.08|48.4|48.1|48.29|47.99|146
1751847300000|2025-07-07 00:15:00|48.39|48.09|48.35|48.05|48.41|48.11|48.32|48.02|142
1751847600000|2025-07-07 00:20:00|48.33|48.03|48.32|48.02|48.37|48.07|48.3|48|138
1751847900000|2025-07-07 00:25:00|48.33|48.03|48.33|48.03|48.36|48.06|48.29|47.99|161
1751848200000|2025-07-07 00:30:00|48.34|48.04|48.29|47.99|48.35|48.05|48.24|47.94|147
1751848500000|2025-07-07 00:35:00|48.27|47.97|48.29|47.99|48.33|48.03|48.25|47.95|128
1751848800000|2025-07-07 00:40:00|48.3|48|48.32|48.02|48.33|48.03|48.28|47.98|109
1751849100000|2025-07-07 00:45:00|48.31|48.01|48.31|48.01|48.32|48.02|48.28|47.98|66
1751849400000|2025-07-07 00:50:00|48.3|48|48.31|48.01|48.34|48.04|48.3|48|94
1751849700000|2025-07-07 00:55:00|48.3|48|48.31|48.01|48.33|48.03|48.3|48|91
1751850000000|2025-07-07 01:00:00|48.32|48.02|48.31|48.01|48.34|48.04|48.3|48|104
1751850300000|2025-07-07 01:05:00|48.3|48|48.29|47.99|48.31|48.01|48.28|47.98|31
1751850600000|2025-07-07 01:10:00|48.31|48.01|48.31|48.01|48.35|48.05|48.3|48|99
1751850900000|2025-07-07 01:15:00|48.32|48.02|48.38|48.08|48.39|48.09|48.3|48|149
1751851200000|2025-07-07 01:20:00|48.36|48.06|48.33|48.03|48.39|48.09|48.32|48.02|149
1751851500000|2025-07-07 01:25:00|48.34|48.04|48.33|48.03|48.35|48.05|48.33|48.03|140
1751851800000|2025-07-07 01:30:00|48.34|48.04|48.34|48.04|48.39|48.09|48.33|48.03|176
1751852100000|2025-07-07 01:35:00|48.35|48.05|48.38|48.08|48.4|48.1|48.33|48.03|183
1751852400000|2025-07-07 01:40:00|48.35|48.05|48.35|48.05|48.39|48.09|48.34|48.04|171
1751852700000|2025-07-07 01:45:00|48.34|48.04|48.25|47.95|48.36|48.06|48.09|47.79|225
1751853000000|2025-07-07 01:50:00|48.26|47.96|48.28|47.98|48.29|47.99|48.22|47.92|138
1751853300000|2025-07-07 01:55:00|48.27|47.97|48.34|48.04|48.35|48.05|48.22|47.92|165
1751853600000|2025-07-07 02:00:00|48.33|48.03|48.41|48.11|48.41|48.11|48.3|48|196
1751853900000|2025-07-07 02:05:00|48.4|48.1|48.44|48.14|48.44|48.14|48.36|48.06|144
1751854200000|2025-07-07 02:10:00|48.43|48.13|48.44|48.14|48.58|48.28|48.37|48.07|83
1751854500000|2025-07-07 02:15:00|48.45|48.15|48.47|48.17|48.47|48.17|48.39|48.09|84
1751854800000|2025-07-07 02:20:00|48.46|48.16|48.48|48.18|48.48|48.18|48.41|48.11|84
1751855100000|2025-07-07 02:25:00|48.49|48.19|48.49|48.19|48.51|48.21|48.43|48.13|54
1751855400000|2025-07-07 02:30:00|48.5|48.2|48.46|48.16|48.5|48.2|48.39|48.09|49
1751855700000|2025-07-07 02:35:00|48.45|48.15|48.53|48.23|48.53|48.23|48.4|48.1|66
1751856000000|2025-07-07 02:40:00|48.59|48.29|48.66|48.36|48.7|48.4|48.53|48.23|173
1751856300000|2025-07-07 02:45:00|48.68|48.38|48.64|48.34|48.68|48.38|48.63|48.33|71
1751856600000|2025-07-07 02:50:00|48.65|48.35|48.47|48.17|48.69|48.39|48.41|48.11|124
1751856900000|2025-07-07 02:55:00|48.45|48.15|48.48|48.18|48.49|48.19|48.45|48.15|58
1751857200000|2025-07-07 03:00:00|48.49|48.19|48.47|48.17|48.49|48.19|48.44|48.14|61
1751857500000|2025-07-07 03:05:00|48.48|48.18|48.47|48.17|48.49|48.19|48.45|48.15|42
1751857800000|2025-07-07 03:10:00|48.48|48.18|48.48|48.18|48.49|48.19|48.44|48.14|36
1751858100000|2025-07-07 03:15:00|48.47|48.17|48.45|48.15|48.48|48.18|48.27|47.97|115
1751858400000|2025-07-07 03:20:00|48.42|48.12|48.48|48.18|48.5|48.2|48.42|48.12|125
1751858700000|2025-07-07 03:25:00|48.49|48.19|48.56|48.26|48.62|48.32|48.42|48.12|178
1751859000000|2025-07-07 03:30:00|48.57|48.27|48.54|48.24|48.58|48.28|48.46|48.16|158
1751859300000|2025-07-07 03:35:00|48.55|48.25|48.51|48.21|48.6|48.3|48.5|48.2|168
1751859600000|2025-07-07 03:40:00|48.5|48.2|48.46|48.16|48.51|48.21|48.44|48.14|97
1751859900000|2025-07-07 03:45:00|48.47|48.17|48.38|48.08|48.48|48.18|48.36|48.06|129
1751860200000|2025-07-07 03:50:00|48.37|48.07|48.38|48.08|48.38|48.08|48.34|48.04|135
1751860500000|2025-07-07 03:55:00|48.36|48.06|48.36|48.06|48.38|48.08|48.34|48.04|158
1751860800000|2025-07-07 04:00:00|48.37|48.07|48.4|48.1|48.49|48.19|48.31|48.01|145
1751861100000|2025-07-07 04:05:00|48.41|48.11|48.39|48.09|48.42|48.12|48.36|48.06|140
1751861400000|2025-07-07 04:10:00|48.36|48.06|48.38|48.08|48.42|48.12|48.32|48.02|186
1751861700000|2025-07-07 04:15:00|48.39|48.09|48.41|48.11|48.44|48.14|48.37|48.07|172
1751862000000|2025-07-07 04:20:00|48.42|48.12|48.24|47.94|48.44|48.14|48.13|47.83|200
1751862300000|2025-07-07 04:25:00|48.23|47.93|48.3|48|48.32|48.02|48.22|47.92|169
1751862600000|2025-07-07 04:30:00|48.29|47.99|48.31|48.01|48.33|48.03|48.27|47.97|175
1751862900000|2025-07-07 04:35:00|48.3|48|48.32|48.02|48.33|48.03|48.29|47.99|112
1751863200000|2025-07-07 04:40:00|48.31|48.01|48.33|48.03|48.34|48.04|48.3|48|89
1751863500000|2025-07-07 04:45:00|48.32|48.02|48.32|48.02|48.34|48.04|48.26|47.96|148
1751863800000|2025-07-07 04:50:00|48.31|48.01|48.28|47.98|48.32|48.02|48.2|47.9|104
1751864100000|2025-07-07 04:55:00|48.27|47.97|48.2|47.9|48.29|47.99|48.17|47.87|154
1751864400000|2025-07-07 05:00:00|48.21|47.91|48.23|47.93|48.25|47.95|48.16|47.86|194
1751864700000|2025-07-07 05:05:00|48.2|47.9|48.24|47.94|48.28|47.98|48.2|47.9|203
1751865000000|2025-07-07 05:10:00|48.25|47.95|48.34|48.04|48.35|48.05|48.22|47.92|155
1751865300000|2025-07-07 05:15:00|48.35|48.05|48.31|48.01|48.35|48.05|48.26|47.96|133
1751865600000|2025-07-07 05:20:00|48.3|48|48.32|48.02|48.32|48.02|48.24|47.94|83
1751865900000|2025-07-07 05:25:00|48.31|48.01|48.32|48.02|48.34|48.04|48.27|47.97|67
1751866200000|2025-07-07 05:30:00|48.33|48.03|48.32|48.02|48.33|48.03|48.3|48|154
1751866500000|2025-07-07 05:35:00|48.33|48.03|48.23|47.93|48.33|48.03|48.21|47.91|110
1751866800000|2025-07-07 05:40:00|48.22|47.92|48.24|47.94|48.26|47.96|48.21|47.91|186
1751867100000|2025-07-07 05:45:00|48.21|47.91|48.05|47.75|48.21|47.91|47.96|47.66|173
1751867400000|2025-07-07 05:50:00|48.04|47.74|47.99|47.69|48.07|47.77|47.97|47.67|195
1751867700000|2025-07-07 05:55:00|48.01|47.71|48.02|47.72|48.04|47.74|47.94|47.64|166
1751868000000|2025-07-07 06:00:00|48.01|47.71|47.94|47.64|48.05|47.75|47.91|47.61|233
1751868300000|2025-07-07 06:05:00|47.96|47.66|48|47.7|48.03|47.73|47.92|47.62|134
1751868600000|2025-07-07 06:10:00|48.01|47.71|48.02|47.72|48.05|47.75|47.96|47.66|164
1751868900000|2025-07-07 06:15:00|48.03|47.73|48.07|47.77|48.12|47.82|48.02|47.72|166
1751869200000|2025-07-07 06:20:00|48.08|47.78|48.06|47.76|48.14|47.84|48.02|47.72|164
1751869500000|2025-07-07 06:25:00|48.05|47.75|48.08|47.78|48.09|47.79|48.01|47.71|154
1751869800000|2025-07-07 06:30:00|48.07|47.77|47.99|47.69|48.08|47.78|47.98|47.68|225
1751870100000|2025-07-07 06:35:00|48|47.7|47.98|47.68|48.02|47.72|47.94|47.64|153
1751870400000|2025-07-07 06:40:00|47.99|47.69|47.92|47.62|48.01|47.71|47.9|47.6|188
1751870700000|2025-07-07 06:45:00|47.93|47.63|47.95|47.65|47.98|47.68|47.9|47.6|141
1751871000000|2025-07-07 06:50:00|47.94|47.64|47.94|47.64|47.99|47.69|47.92|47.62|118
1751871300000|2025-07-07 06:55:00|47.96|47.66|47.93|47.63|47.96|47.66|47.89|47.59|150
1751871600000|2025-07-07 07:00:00|47.94|47.64|47.94|47.64|47.97|47.67|47.93|47.63|119
1751871900000|2025-07-07 07:05:00|47.93|47.63|47.88|47.58|47.96|47.66|47.85|47.55|188
1751872200000|2025-07-07 07:10:00|47.9|47.6|47.99|47.69|48.01|47.71|47.89|47.59|157
1751872500000|2025-07-07 07:15:00|47.98|47.68|47.98|47.68|48.01|47.71|47.97|47.67|205
1751872800000|2025-07-07 07:20:00|47.96|47.66|48|47.7|48.03|47.73|47.94|47.64|124
1751873100000|2025-07-07 07:25:00|47.99|47.69|48.01|47.71|48.02|47.72|47.98|47.68|110
1751873400000|2025-07-07 07:30:00|48.02|47.72|48|47.7|48.02|47.72|47.92|47.62|193
1751873700000|2025-07-07 07:35:00|48.01|47.71|48.03|47.73|48.04|47.74|47.98|47.68|91
1751874000000|2025-07-07 07:40:00|48.04|47.74|48.08|47.78|48.09|47.79|48.04|47.74|41
1751874300000|2025-07-07 07:45:00|48.09|47.79|48.19|47.89|48.24|47.94|48.08|47.78|203
1751874600000|2025-07-07 07:50:00|48.2|47.9|48.2|47.9|48.23|47.93|48.11|47.81|140
1751874900000|2025-07-07 07:55:00|48.21|47.91|48.21|47.91|48.23|47.93|48.19|47.89|190
1751875200000|2025-07-07 08:00:00|48.22|47.92|48.23|47.93|48.23|47.93|48.19|47.89|167
1751875500000|2025-07-07 08:05:00|48.21|47.91|48.22|47.92|48.25|47.95|48.2|47.9|191
1751875800000|2025-07-07 08:10:00|48.23|47.93|48.2|47.9|48.23|47.93|48.18|47.88|196
1751876100000|2025-07-07 08:15:00|48.21|47.91|48.16|47.86|48.22|47.92|48.12|47.82|223
1751876400000|2025-07-07 08:20:00|48.14|47.84|48.16|47.86|48.2|47.9|48.13|47.83|186
1751876700000|2025-07-07 08:25:00|48.15|47.85|48.11|47.81|48.21|47.91|48.08|47.78|271
1751877000000|2025-07-07 08:30:00|48.12|47.82|48.2|47.9|48.25|47.95|48.09|47.79|232
1751877300000|2025-07-07 08:35:00|48.22|47.92|48.25|47.95|48.28|47.98|48.19|47.89|147
1751877600000|2025-07-07 08:40:00|48.26|47.96|48.25|47.95|48.29|47.99|48.2|47.9|149
1751877900000|2025-07-07 08:45:00|48.26|47.96|48.24|47.94|48.28|47.98|48.21|47.91|148
1751878200000|2025-07-07 08:50:00|48.25|47.95|48.26|47.96|48.28|47.98|48.21|47.91|195
1751878500000|2025-07-07 08:55:00|48.24|47.94|48.26|47.96|48.28|47.98|48.23|47.93|117
1751878800000|2025-07-07 09:00:00|48.27|47.97|48.2|47.9|48.27|47.97|48.14|47.84|129
1751879100000|2025-07-07 09:05:00|48.21|47.91|48.09|47.79|48.22|47.92|48.04|47.74|136
1751879400000|2025-07-07 09:10:00|48.1|47.8|48.05|47.75|48.14|47.84|48.05|47.75|88
1751879700000|2025-07-07 09:15:00|48.04|47.74|47.98|47.68|48.04|47.74|47.96|47.66|30
1751880000000|2025-07-07 09:20:00|47.97|47.67|48.01|47.71|48.02|47.72|47.97|47.67|32
1751880300000|2025-07-07 09:25:00|48.02|47.72|48.03|47.73|48.04|47.74|48|47.7|24
1751880600000|2025-07-07 09:30:00|48.02|47.72|48.03|47.73|48.03|47.73|47.98|47.68|14
1751880900000|2025-07-07 09:35:00|48.04|47.74|48.03|47.73|48.06|47.76|48.02|47.72|13
1751881200000|2025-07-07 09:40:00|48.02|47.72|48.02|47.72|48.03|47.73|48.01|47.71|13
1751881500000|2025-07-07 09:45:00|48.01|47.71|48|47.7|48.02|47.72|47.97|47.67|44
1751881800000|2025-07-07 09:50:00|47.99|47.69|48.02|47.72|48.03|47.73|47.99|47.69|13
1751882100000|2025-07-07 09:55:00|48.01|47.71|48.02|47.72|48.03|47.73|48|47.7|10
1751882400000|2025-07-07 10:00:00|48.01|47.71|47.93|47.63|48.02|47.72|47.92|47.62|29
1751882700000|2025-07-07 10:05:00|47.92|47.62|47.82|47.52|47.92|47.62|47.76|47.46|54
1751883000000|2025-07-07 10:10:00|47.83|47.53|47.87|47.57|47.88|47.58|47.77|47.47|67
1751883300000|2025-07-07 10:15:00|47.88|47.58|47.91|47.61|47.92|47.62|47.84|47.54|58
1751883600000|2025-07-07 10:20:00|47.9|47.6|47.84|47.54|47.91|47.61|47.83|47.53|34
1751883900000|2025-07-07 10:25:00|47.85|47.55|47.94|47.64|47.97|47.67|47.84|47.54|110
1751884200000|2025-07-07 10:30:00|47.92|47.62|47.93|47.63|47.96|47.66|47.89|47.59|26
1751884500000|2025-07-07 10:35:00|47.94|47.64|48.07|47.77|48.07|47.77|47.93|47.63|10
1751884800000|2025-07-07 10:40:00|47.94|47.64|47.89|47.59|47.94|47.64|47.87|47.57|30
1751885100000|2025-07-07 10:45:00|47.88|47.58|47.91|47.61|47.97|47.67|47.88|47.58|59
1751885400000|2025-07-07 10:50:00|47.9|47.6|47.9|47.6|47.91|47.61|47.9|47.6|7
1751885700000|2025-07-07 10:55:00|47.91|47.61|48.08|47.78|48.11|47.81|47.9|47.6|31
1751886000000|2025-07-07 11:00:00|48.09|47.79|48.1|47.8|48.15|47.85|48.06|47.76|97
1751886300000|2025-07-07 11:05:00|48.09|47.79|48.1|47.8|48.14|47.84|48.07|47.77|63
1751886600000|2025-07-07 11:10:00|48.09|47.79|48.08|47.78|48.1|47.8|48.07|47.77|18
1751886900000|2025-07-07 11:15:00|48.07|47.77|47.8|47.5|48.08|47.78|47.8|47.5|40
1751887200000|2025-07-07 11:20:00|47.81|47.51|47.85|47.55|47.89|47.59|47.78|47.48|48
1751887500000|2025-07-07 11:25:00|47.87|47.57|47.92|47.62|47.94|47.64|47.86|47.56|36
1751887800000|2025-07-07 11:30:00|47.93|47.63|47.91|47.61|47.94|47.64|47.91|47.61|21
1751888100000|2025-07-07 11:35:00|47.9|47.6|47.91|47.61|47.99|47.69|47.9|47.6|28
1751888400000|2025-07-07 11:40:00|47.92|47.62|47.96|47.66|47.98|47.68|47.92|47.62|20
1751888700000|2025-07-07 11:45:00|47.97|47.67|47.96|47.66|47.98|47.68|47.94|47.64|22
1751889000000|2025-07-07 11:50:00|47.97|47.67|47.95|47.65|47.97|47.67|47.93|47.63|41
1751889300000|2025-07-07 11:55:00|47.94|47.64|47.92|47.62|47.95|47.65|47.92|47.62|101
1751889600000|2025-07-07 12:00:00|47.93|47.63|47.93|47.63|47.94|47.64|47.91|47.61|33
1751889900000|2025-07-07 12:05:00|47.94|47.64|47.96|47.66|47.97|47.67|47.92|47.62|14
1751890200000|2025-07-07 12:10:00|47.95|47.65|47.94|47.64|47.96|47.66|47.92|47.62|114
1751890500000|2025-07-07 12:15:00|47.93|47.63|47.86|47.56|47.95|47.65|47.85|47.55|115
1751890800000|2025-07-07 12:20:00|47.87|47.57|47.83|47.53|47.88|47.58|47.8|47.5|47
1751891100000|2025-07-07 12:25:00|47.85|47.55|47.81|47.51|47.86|47.56|47.8|47.5|17
1751891400000|2025-07-07 12:30:00|47.82|47.52|47.95|47.65|47.96|47.66|47.82|47.52|26
1751891700000|2025-07-07 12:35:00|47.96|47.66|47.96|47.66|47.97|47.67|47.94|47.64|15
1751892000000|2025-07-07 12:40:00|47.97|47.67|48.02|47.72|48.03|47.73|47.96|47.66|21
1751892300000|2025-07-07 12:45:00|48.03|47.73|48.01|47.71|48.03|47.73|48.01|47.71|10
1751892600000|2025-07-07 12:50:00|48|47.7|47.99|47.69|48.03|47.73|47.99|47.69|26
1751892900000|2025-07-07 12:55:00|48|47.7|48.02|47.72|48.03|47.73|47.96|47.66|46
1751893200000|2025-07-07 13:00:00|48.03|47.73|48.02|47.72|48.04|47.74|48.01|47.71|22
1751893500000|2025-07-07 13:05:00|48.03|47.73|48.06|47.76|48.08|47.78|48.02|47.72|123
1751893800000|2025-07-07 13:10:00|48.05|47.75|48|47.7|48.08|47.78|47.99|47.69|101
1751894100000|2025-07-07 13:15:00|47.99|47.69|48.02|47.72|48.09|47.79|47.98|47.68|130
1751894400000|2025-07-07 13:20:00|48.01|47.71|48.11|47.81|48.12|47.82|47.98|47.68|77
1751894700000|2025-07-07 13:25:00|48.1|47.8|48.22|47.92|48.25|47.95|48.1|47.8|34
1751895000000|2025-07-07 13:30:00|48.23|47.93|48.16|47.86|48.24|47.94|48.13|47.83|64
1751895300000|2025-07-07 13:35:00|48.17|47.87|48.16|47.86|48.18|47.88|48.14|47.84|41
1751895600000|2025-07-07 13:40:00|48.15|47.85|48.11|47.81|48.19|47.89|48.09|47.79|48
1751895900000|2025-07-07 13:45:00|48.12|47.82|48.13|47.83|48.13|47.83|48.05|47.75|41
1751896200000|2025-07-07 13:50:00|48.12|47.82|48.19|47.89|48.2|47.9|48.12|47.82|57
1751896500000|2025-07-07 13:55:00|48.18|47.88|48.27|47.97|48.27|47.97|48.17|47.87|28
1751896800000|2025-07-07 14:00:00|48.28|47.98|48.28|47.98|48.28|47.98|48.21|47.91|36
1751897100000|2025-07-07 14:05:00|48.29|47.99|48.27|47.97|48.29|47.99|48.25|47.95|29
1751897400000|2025-07-07 14:10:00|48.28|47.98|48.14|47.84|48.29|47.99|48.12|47.82|128
1751897700000|2025-07-07 14:15:00|48.15|47.85|48.12|47.82|48.16|47.86|48.03|47.73|91
1751898000000|2025-07-07 14:20:00|48.13|47.83|48.12|47.82|48.13|47.83|48.11|47.81|40
1751898300000|2025-07-07 14:25:00|48.11|47.81|48.03|47.73|48.13|47.83|48.02|47.72|51
1751898600000|2025-07-07 14:30:00|48.02|47.72|47.86|47.56|48.03|47.73|47.86|47.56|20
1751898900000|2025-07-07 14:35:00|47.85|47.55|47.77|47.47|47.86|47.56|47.76|47.46|45
1751899200000|2025-07-07 14:40:00|47.78|47.48|47.83|47.53|47.85|47.55|47.76|47.46|31
1751899500000|2025-07-07 14:45:00|47.84|47.54|47.85|47.55|47.86|47.56|47.83|47.53|18
1751899800000|2025-07-07 14:50:00|47.86|47.56|47.74|47.44|47.87|47.57|47.74|47.44|32
1751900100000|2025-07-07 14:55:00|47.75|47.45|47.77|47.47|47.79|47.49|47.74|47.44|29
1751900400000|2025-07-07 15:00:00|47.82|47.52|47.89|47.59|47.91|47.61|47.82|47.52|40
1751900700000|2025-07-07 15:05:00|47.9|47.6|47.98|47.68|47.98|47.68|47.82|47.52|23
1751901300000|2025-07-07 15:15:00|48.02|47.72|47.98|47.68|48.02|47.72|47.98|47.68|38
1751901900000|2025-07-07 15:25:00|47.99|47.69|48.02|47.72|48.02|47.72|47.99|47.69|2
1751902200000|2025-07-07 15:30:00|48.04|47.74|48.06|47.76|48.07|47.77|48.03|47.73|17
1751902500000|2025-07-07 15:35:00|48.07|47.77|48.06|47.76|48.07|47.77|48.06|47.76|8
1751902800000|2025-07-07 15:40:00|48.05|47.75|48.03|47.73|48.06|47.76|48.02|47.72|9
1751903100000|2025-07-07 15:45:00|48.04|47.74|48.02|47.72|48.04|47.74|48.02|47.72|11
1751904000000|2025-07-07 16:00:00|48.04|47.74|52.16|51.86|56|55.3|48.04|47.74|554
1751904300000|2025-07-07 16:05:00|52.09|51.79|50.83|50.53|52.72|52.42|50.51|50.21|476
1751904600000|2025-07-07 16:10:00|50.84|50.54|49.97|49.67|51.08|50.78|49.8|49.5|400
1751904900000|2025-07-07 16:15:00|49.95|49.65|50.29|49.99|50.55|50.25|49.93|49.63|313
1751905200000|2025-07-07 16:20:00|50.3|50|49.65|49.35|50.3|50|49.37|49.07|312
1751905500000|2025-07-07 16:25:00|49.64|49.34|49.79|49.49|50.17|49.87|49.6|49.3|257
1751905800000|2025-07-07 16:30:00|49.78|49.48|49.08|48.78|49.78|49.48|48.99|48.69|129
1751906100000|2025-07-07 16:35:00|49.13|48.83|49.37|49.07|49.53|49.23|49.1|48.8|190
1751906400000|2025-07-07 16:40:00|49.41|49.11|49.1|48.8|49.44|49.14|49.02|48.72|190
1751906700000|2025-07-07 16:45:00|49.11|48.81|48.66|48.36|49.19|48.89|48.61|48.31|196
1751907000000|2025-07-07 16:50:00|48.65|48.35|48.69|48.39|48.92|48.62|48.65|48.35|128
1751907300000|2025-07-07 16:55:00|48.71|48.41|48.66|48.36|48.72|48.42|48.43|48.13|127
1751907600000|2025-07-07 17:00:00|48.65|48.35|48.47|48.17|48.66|48.36|48.44|48.14|74
1751907900000|2025-07-07 17:05:00|48.48|48.18|48.64|48.34|48.65|48.35|48.48|48.18|102
1751908200000|2025-07-07 17:10:00|48.63|48.33|48.54|48.24|48.72|48.42|48.54|48.24|102
1751908500000|2025-07-07 17:15:00|48.56|48.26|48.53|48.23|48.58|48.28|48.52|48.22|38
1751908800000|2025-07-07 17:20:00|48.54|48.24|48.49|48.19|48.6|48.3|48.43|48.13|66
1751909100000|2025-07-07 17:25:00|48.48|48.18|48.52|48.22|48.52|48.22|48.44|48.14|115
1751909400000|2025-07-07 17:30:00|48.51|48.21|48.48|48.18|48.63|48.33|48.48|48.18|101
1751909700000|2025-07-07 17:35:00|48.47|48.17|48.47|48.17|48.48|48.18|48.44|48.14|112
1751910000000|2025-07-07 17:40:00|48.48|48.18|48.48|48.18|48.48|48.18|48.45|48.15|96
1751910300000|2025-07-07 17:45:00|48.47|48.17|48.48|48.18|48.48|48.18|48.46|48.16|37
1751910600000|2025-07-07 17:50:00|48.47|48.17|48.44|48.14|48.48|48.18|48.44|48.14|20
1751910900000|2025-07-07 17:55:00|48.48|48.18|48.48|48.18|48.53|48.23|48.47|48.17|38
1751911200000|2025-07-07 18:00:00|48.47|48.17|48.44|48.14|48.48|48.18|48.44|48.14|21
1751911800000|2025-07-07 18:10:00|48.43|48.13|48.47|48.17|48.47|48.17|48.42|48.12|45
1751912100000|2025-07-07 18:15:00|48.3|48|48.14|47.84|48.3|48|48.01|47.71|98
1751912400000|2025-07-07 18:20:00|48.08|47.78|48.17|47.87|48.28|47.98|48.07|47.77|211
1751912700000|2025-07-07 18:25:00|48.18|47.88|47.9|47.6|48.22|47.92|47.84|47.54|215
1751913000000|2025-07-07 18:30:00|47.89|47.59|48.14|47.84|48.15|47.85|47.88|47.58|146
1751913300000|2025-07-07 18:35:00|48.13|47.83|48.15|47.85|48.15|47.85|48.12|47.82|92
1751913600000|2025-07-07 18:40:00|48.14|47.84|48.1|47.8|48.16|47.86|48.1|47.8|124
1751913900000|2025-07-07 18:45:00|48.11|47.81|48.1|47.8|48.12|47.82|48.08|47.78|91
1751914200000|2025-07-07 18:50:00|48.09|47.79|48.11|47.81|48.11|47.81|48.08|47.78|134
1751914500000|2025-07-07 18:55:00|48.16|47.86|48.15|47.85|48.16|47.86|48.13|47.83|69
1751914800000|2025-07-07 19:00:00|48.16|47.86|48.17|47.87|48.2|47.9|48.13|47.83|105
1751915100000|2025-07-07 19:05:00|48.19|47.89|48.2|47.9|48.21|47.91|48.16|47.86|128
1751915400000|2025-07-07 19:10:00|48.19|47.89|48.24|47.94|48.27|47.97|48.19|47.89|120
1751915700000|2025-07-07 19:15:00|48.27|47.97|48.32|48.02|48.33|48.03|48.24|47.94|113
1751916000000|2025-07-07 19:20:00|48.31|48.01|48.35|48.05|48.37|48.07|48.27|47.97|117
1751916300000|2025-07-07 19:25:00|48.34|48.04|48.39|48.09|48.46|48.16|48.33|48.03|115
1751916600000|2025-07-07 19:30:00|48.41|48.11|48.38|48.08|48.43|48.13|48.37|48.07|111
1751916900000|2025-07-07 19:35:00|48.41|48.11|48.35|48.05|48.41|48.11|48.33|48.03|113
1751917200000|2025-07-07 19:40:00|48.37|48.07|48.34|48.04|48.38|48.08|48.31|48.01|117
1751917500000|2025-07-07 19:45:00|48.33|48.03|48.39|48.09|48.42|48.12|48.28|47.98|147
1751917800000|2025-07-07 19:50:00|48.41|48.11|48.45|48.15|48.47|48.17|48.36|48.06|161
1751918100000|2025-07-07 19:55:00|48.46|48.16|48.71|48.41|48.72|48.42|48.43|48.13|256
1751918400000|2025-07-07 20:00:00|48.7|48.4|48.74|48.44|48.77|48.47|48.69|48.39|125
1751918700000|2025-07-07 20:05:00|48.77|48.47|48.77|48.47|48.77|48.47|48.68|48.38|125
1751919000000|2025-07-07 20:10:00|48.76|48.46|48.72|48.42|48.77|48.47|48.67|48.37|128
1751919300000|2025-07-07 20:15:00|48.71|48.41|48.51|48.21|48.77|48.47|48.5|48.2|139
1751919600000|2025-07-07 20:20:00|48.53|48.23|48.51|48.21|48.54|48.24|48.3|48|109
1751919900000|2025-07-07 20:25:00|48.5|48.2|48.48|48.18|48.52|48.22|48.45|48.15|117
1751920200000|2025-07-07 20:30:00|48.47|48.17|48.47|48.17|48.53|48.23|48.44|48.14|175
1751920500000|2025-07-07 20:35:00|48.46|48.16|48.46|48.16|48.5|48.2|48.44|48.14|230
1751920800000|2025-07-07 20:40:00|48.45|48.15|48.43|48.13|48.49|48.19|48.41|48.11|233
1751921100000|2025-07-07 20:45:00|48.42|48.12|48.41|48.11|48.43|48.13|48.32|48.02|163
1751921400000|2025-07-07 20:50:00|48.4|48.1|48.35|48.05|48.42|48.12|48.34|48.04|157
1751921700000|2025-07-07 20:55:00|48.38|48.08|48.35|48.05|48.39|48.09|48.29|47.99|153
1751922000000|2025-07-07 21:00:00|48.38|48.08|48.32|48.02|48.38|48.08|48.25|47.95|150
1751922300000|2025-07-07 21:05:00|48.3|48|48.33|48.03|48.34|48.04|48.26|47.96|125
1751922600000|2025-07-07 21:10:00|48.32|48.02|48.19|47.89|48.37|48.07|48.08|47.78|126
1751922900000|2025-07-07 21:15:00|48.22|47.92|48.37|48.07|48.39|48.09|48.17|47.87|119
1751923200000|2025-07-07 21:20:00|48.36|48.06|48.29|47.99|48.4|48.1|48.27|47.97|119
1751923500000|2025-07-07 21:25:00|48.33|48.03|48.13|47.83|48.35|48.05|48.07|47.77|122
1751923800000|2025-07-07 21:30:00|48.12|47.82|48.17|47.87|48.26|47.96|48.1|47.8|145
1751924100000|2025-07-07 21:35:00|48.2|47.9|48.43|48.13|48.45|48.15|48.17|47.87|141
1751924400000|2025-07-07 21:40:00|48.42|48.12|48.59|48.29|48.63|48.33|48.41|48.11|169
1751924700000|2025-07-07 21:45:00|48.62|48.32|48.74|48.44|48.75|48.45|48.58|48.28|157
1751925000000|2025-07-07 21:50:00|48.73|48.43|48.88|48.58|48.95|48.65|48.7|48.4|162
1751925300000|2025-07-07 21:55:00|48.89|48.59|48.77|48.47|48.9|48.6|48.69|48.39|193
1751925600000|2025-07-07 22:00:00|48.75|48.45|48.64|48.34|48.88|48.58|48.59|48.29|220
1751925900000|2025-07-07 22:05:00|48.65|48.35|48.66|48.36|48.8|48.5|48.62|48.32|186
1751926200000|2025-07-07 22:10:00|48.64|48.34|48.74|48.44|48.77|48.47|48.61|48.31|174
1751926500000|2025-07-07 22:15:00|48.71|48.41|48.63|48.33|48.77|48.47|48.61|48.31|195
1751926800000|2025-07-07 22:20:00|48.64|48.34|48.64|48.34|48.67|48.37|48.6|48.3|199
1751927100000|2025-07-07 22:25:00|48.65|48.35|48.61|48.31|48.66|48.36|48.54|48.24|198
1751927400000|2025-07-07 22:30:00|48.62|48.32|48.74|48.44|48.76|48.46|48.57|48.27|172
1751927700000|2025-07-07 22:35:00|48.75|48.45|49.09|48.79|49.09|48.79|48.73|48.43|132
1751928000000|2025-07-07 22:40:00|49.08|48.78|49.15|48.85|49.23|48.93|48.99|48.69|64
1751928300000|2025-07-07 22:45:00|49.14|48.84|49.14|48.84|49.16|48.86|49.14|48.84|112
1751928600000|2025-07-07 22:50:00|49.15|48.85|49.15|48.85|49.16|48.86|49.14|48.84|49
1751928900000|2025-07-07 22:55:00|49.14|48.84|49.16|48.86|49.16|48.86|49.14|48.84|61
1751929200000|2025-07-07 23:00:00|49.15|48.85|49.2|48.9|49.2|48.9|49.15|48.85|11
1751929500000|2025-07-07 23:05:00|49.19|48.89|49.33|49.03|49.34|49.04|49.19|48.89|134
1751929800000|2025-07-07 23:10:00|49.34|49.04|49.6|49.3|49.73|49.43|49.33|49.03|176
1751930100000|2025-07-07 23:15:00|49.61|49.31|49.36|49.06|49.65|49.35|49.31|49.01|219
1751930400000|2025-07-07 23:20:00|49.37|49.07|49.29|48.99|49.38|49.08|49.27|48.97|180
1751930700000|2025-07-07 23:25:00|49.28|48.98|49.13|48.83|49.29|48.99|49.13|48.83|59
1751931000000|2025-07-07 23:30:00|49.17|48.87|49.18|48.88|49.18|48.88|49.17|48.87|14
1751931300000|2025-07-07 23:35:00|49.17|48.87|48.8|48.5|49.18|48.88|48.78|48.48|87
1751931600000|2025-07-07 23:40:00|48.79|48.49|48.87|48.57|48.89|48.59|48.78|48.48|45
1751931900000|2025-07-07 23:45:00|48.88|48.58|48.87|48.57|48.88|48.58|48.81|48.51|89
1751932200000|2025-07-07 23:50:00|48.86|48.56|48.81|48.51|48.87|48.57|48.78|48.48|94
1751932500000|2025-07-07 23:55:00|48.82|48.52|48.8|48.5|48.87|48.57|48.78|48.48|67
1751932800000|2025-07-08 00:00:00|48.81|48.51|48.66|48.36|48.91|48.61|48.53|48.23|120
1751933100000|2025-07-08 00:05:00|48.65|48.35|48.58|48.28|48.7|48.4|48.55|48.25|123
1751933400000|2025-07-08 00:10:00|48.6|48.3|48.71|48.41|48.74|48.44|48.57|48.27|203
1751933700000|2025-07-08 00:15:00|48.7|48.4|48.55|48.25|48.75|48.45|48.55|48.25|199
1751934000000|2025-07-08 00:20:00|48.54|48.24|48.59|48.29|48.67|48.37|48.51|48.21|137
1751934300000|2025-07-08 00:25:00|48.57|48.27|48.71|48.41|48.89|48.59|48.57|48.27|282
1751934600000|2025-07-08 00:30:00|48.7|48.4|48.69|48.39|48.85|48.55|48.64|48.34|197
1751934900000|2025-07-08 00:35:00|48.68|48.38|48.73|48.43|48.81|48.51|48.65|48.35|141
1751935200000|2025-07-08 00:40:00|48.74|48.44|48.93|48.63|48.98|48.68|48.74|48.44|100
1751935500000|2025-07-08 00:45:00|48.94|48.64|48.74|48.44|48.95|48.65|48.73|48.43|141
1751935800000|2025-07-08 00:50:00|48.75|48.45|48.73|48.43|48.76|48.46|48.53|48.23|160
1751936100000|2025-07-08 00:55:00|48.72|48.42|48.63|48.33|48.78|48.48|48.61|48.31|181
1751936400000|2025-07-08 01:00:00|48.64|48.34|48.41|48.11|48.64|48.34|48.4|48.1|310
1751936700000|2025-07-08 01:05:00|48.42|48.12|48.42|48.12|48.45|48.15|48.34|48.04|262
1751937000000|2025-07-08 01:10:00|48.43|48.13|48.5|48.2|48.5|48.2|48.3|48|202
1751937300000|2025-07-08 01:15:00|48.48|48.18|48.33|48.03|48.52|48.22|48.29|47.99|278
1751937600000|2025-07-08 01:20:00|48.32|48.02|48.71|48.41|48.74|48.44|48.32|48.02|263
1751937900000|2025-07-08 01:25:00|48.72|48.42|48.68|48.38|48.83|48.53|48.62|48.32|234
1751938200000|2025-07-08 01:30:00|48.67|48.37|48.66|48.36|48.67|48.37|48.53|48.23|154
1751938500000|2025-07-08 01:35:00|48.65|48.35|48.56|48.26|48.74|48.44|48.53|48.23|161
1751938800000|2025-07-08 01:40:00|48.55|48.25|48.5|48.2|48.6|48.3|48.46|48.16|285
1751939100000|2025-07-08 01:45:00|48.49|48.19|48.49|48.19|48.56|48.26|48.36|48.06|161
1751939400000|2025-07-08 01:50:00|48.48|48.18|48.48|48.18|48.55|48.25|48.46|48.16|227
1751939700000|2025-07-08 01:55:00|48.49|48.19|48.61|48.31|48.62|48.32|48.46|48.16|241
1751940000000|2025-07-08 02:00:00|48.6|48.3|48.66|48.36|48.72|48.42|48.49|48.19|166
1751940300000|2025-07-08 02:05:00|48.65|48.35|48.75|48.45|48.83|48.53|48.65|48.35|198
1751940600000|2025-07-08 02:10:00|48.74|48.44|48.63|48.33|48.75|48.45|48.53|48.23|150
1751940900000|2025-07-08 02:15:00|48.62|48.32|48.61|48.31|48.68|48.38|48.53|48.23|236
1751941200000|2025-07-08 02:20:00|48.6|48.3|48.93|48.63|48.93|48.63|48.6|48.3|203
1751941500000|2025-07-08 02:25:00|48.92|48.62|48.81|48.51|48.96|48.66|48.77|48.47|188
1751941800000|2025-07-08 02:30:00|48.82|48.52|48.62|48.32|48.83|48.53|48.59|48.29|215
1751942100000|2025-07-08 02:35:00|48.61|48.31|48.47|48.17|48.61|48.31|48.34|48.04|240
1751942400000|2025-07-08 02:40:00|48.46|48.16|48.39|48.09|48.49|48.19|48.34|48.04|183
1751942700000|2025-07-08 02:45:00|48.38|48.08|48.44|48.14|48.44|48.14|48.35|48.05|196
1751943000000|2025-07-08 02:50:00|48.43|48.13|48.47|48.17|48.51|48.21|48.41|48.11|156
1751943300000|2025-07-08 02:55:00|48.5|48.2|48.6|48.3|48.69|48.39|48.48|48.18|182
1751943600000|2025-07-08 03:00:00|48.69|48.39|48.54|48.24|48.69|48.39|48.44|48.14|231
1751943900000|2025-07-08 03:05:00|48.57|48.27|48.55|48.25|48.64|48.34|48.53|48.23|220
1751944200000|2025-07-08 03:10:00|48.54|48.24|48.55|48.25|48.65|48.35|48.53|48.23|230
1751944500000|2025-07-08 03:15:00|48.56|48.26|48.63|48.33|48.63|48.33|48.54|48.24|177
1751944800000|2025-07-08 03:20:00|48.6|48.3|48.68|48.38|48.71|48.41|48.59|48.29|144
1751945100000|2025-07-08 03:25:00|48.69|48.39|48.69|48.39|48.72|48.42|48.68|48.38|103
1751945400000|2025-07-08 03:30:00|48.7|48.4|48.64|48.34|48.71|48.41|48.62|48.32|126
1751945700000|2025-07-08 03:35:00|48.63|48.33|48.64|48.34|48.66|48.36|48.62|48.32|164
1751946000000|2025-07-08 03:40:00|48.65|48.35|48.59|48.29|48.65|48.35|48.57|48.27|235
1751946300000|2025-07-08 03:45:00|48.58|48.28|48.55|48.25|48.61|48.31|48.48|48.18|221
1751946600000|2025-07-08 03:50:00|48.53|48.23|48.62|48.32|48.63|48.33|48.52|48.22|199
1751946900000|2025-07-08 03:55:00|48.61|48.31|48.64|48.34|48.66|48.36|48.58|48.28|140
1751947200000|2025-07-08 04:00:00|48.65|48.35|48.63|48.33|48.68|48.38|48.62|48.32|103
1751947500000|2025-07-08 04:05:00|48.62|48.32|48.63|48.33|48.7|48.4|48.58|48.28|154
1751947800000|2025-07-08 04:10:00|48.62|48.32|48.69|48.39|48.71|48.41|48.59|48.29|86
1751948100000|2025-07-08 04:15:00|48.68|48.38|48.67|48.37|48.73|48.43|48.67|48.37|54
1751948400000|2025-07-08 04:20:00|48.68|48.38|48.67|48.37|48.8|48.5|48.67|48.37|164
1751948700000|2025-07-08 04:25:00|48.66|48.36|48.58|48.28|48.72|48.42|48.5|48.2|278
1751949000000|2025-07-08 04:30:00|48.62|48.32|48.77|48.47|48.81|48.51|48.56|48.26|292
1751949300000|2025-07-08 04:35:00|48.76|48.46|48.74|48.44|48.77|48.47|48.66|48.36|180
1751949600000|2025-07-08 04:40:00|48.75|48.45|48.76|48.46|48.89|48.59|48.72|48.42|182
1751949900000|2025-07-08 04:45:00|48.75|48.45|48.72|48.42|48.78|48.48|48.69|48.39|218
1751950200000|2025-07-08 04:50:00|48.71|48.41|48.84|48.54|48.88|48.58|48.68|48.38|230
1751950500000|2025-07-08 04:55:00|48.83|48.53|49.01|48.71|49.06|48.76|48.79|48.49|258
1751950800000|2025-07-08 05:00:00|49|48.7|48.93|48.63|49.03|48.73|48.82|48.52|229
1751951100000|2025-07-08 05:05:00|48.94|48.64|48.96|48.66|49.01|48.71|48.9|48.6|196
1751951400000|2025-07-08 05:10:00|48.99|48.69|49.09|48.79|49.16|48.86|48.92|48.62|263
1751951700000|2025-07-08 05:15:00|49.08|48.78|49.39|49.09|49.41|49.11|49.07|48.77|294
1751952000000|2025-07-08 05:20:00|49.38|49.08|49.4|49.1|49.51|49.21|49.29|48.99|206
1751952300000|2025-07-08 05:25:00|49.39|49.09|49.4|49.1|49.44|49.14|49.29|48.99|289
1751952600000|2025-07-08 05:30:00|49.43|49.13|49.34|49.04|49.43|49.13|49.22|48.92|286
1751952900000|2025-07-08 05:35:00|49.33|49.03|49.15|48.85|49.34|49.04|49.08|48.78|276
1751953200000|2025-07-08 05:40:00|49.14|48.84|49.17|48.87|49.27|48.97|49.11|48.81|281
1751953500000|2025-07-08 05:45:00|49.16|48.86|49.21|48.91|49.29|48.99|49.14|48.84|269
1751953800000|2025-07-08 05:50:00|49.2|48.9|49.32|49.02|49.33|49.03|49.19|48.89|206
1751954100000|2025-07-08 05:55:00|49.31|49.01|49.4|49.1|49.49|49.19|49.27|48.97|216
1751954400000|2025-07-08 06:00:00|49.47|49.17|49.16|48.86|49.47|49.17|49.1|48.8|231
1751954700000|2025-07-08 06:05:00|49.18|48.88|49.08|48.78|49.25|48.95|49.08|48.78|104
1751955000000|2025-07-08 06:10:00|49.09|48.79|49.09|48.79|49.09|48.79|49.08|48.78|17
1751955300000|2025-07-08 06:15:00|49.08|48.78|49.02|48.72|49.08|48.78|48.97|48.67|119
1751955600000|2025-07-08 06:20:00|49.01|48.71|49.1|48.8|49.1|48.8|48.97|48.67|135
1751955900000|2025-07-08 06:25:00|49.08|48.78|49.04|48.74|49.11|48.81|49.03|48.73|48
1751956200000|2025-07-08 06:30:00|49.03|48.73|49.05|48.75|49.05|48.75|49.03|48.73|29
1751956500000|2025-07-08 06:35:00|49.04|48.74|49.09|48.79|49.11|48.81|49.03|48.73|53
1751956800000|2025-07-08 06:40:00|49.1|48.8|49.31|49.01|49.37|49.07|49.08|48.78|144
1751957100000|2025-07-08 06:45:00|49.34|49.04|49.28|48.98|49.37|49.07|49.26|48.96|219
1751957400000|2025-07-08 06:50:00|49.29|48.99|49.25|48.95|49.32|49.02|49.22|48.92|204
1751957700000|2025-07-08 06:55:00|49.29|48.99|49.22|48.92|49.29|48.99|49.2|48.9|209
1751958000000|2025-07-08 07:00:00|49.24|48.94|49.35|49.05|49.39|49.09|49.21|48.91|204
1751958300000|2025-07-08 07:05:00|49.34|49.04|49.19|48.89|49.39|49.09|49.19|48.89|212
1751958600000|2025-07-08 07:10:00|49.2|48.9|49.28|48.98|49.3|49|49.17|48.87|206
1751958900000|2025-07-08 07:15:00|49.27|48.97|49.25|48.95|49.31|49.01|49.15|48.85|210
1751959200000|2025-07-08 07:20:00|49.26|48.96|49.41|49.11|49.46|49.16|49.24|48.94|272
1751959500000|2025-07-08 07:25:00|49.4|49.1|49.27|48.97|49.47|49.17|49.23|48.93|245
1751959800000|2025-07-08 07:30:00|49.28|48.98|49.54|49.24|49.58|49.28|49.27|48.97|271
1751960100000|2025-07-08 07:35:00|49.51|49.21|49.51|49.21|49.59|49.29|49.49|49.19|350
1751960400000|2025-07-08 07:40:00|49.5|49.2|49.41|49.11|49.54|49.24|49.4|49.1|249
1751960700000|2025-07-08 07:45:00|49.43|49.13|49.67|49.37|49.7|49.4|49.35|49.05|295
1751961000000|2025-07-08 07:50:00|49.68|49.38|49.86|49.56|50.04|49.74|49.62|49.32|273
1751961300000|2025-07-08 07:55:00|49.87|49.57|49.86|49.56|49.9|49.6|49.64|49.34|232
1751961600000|2025-07-08 08:00:00|49.85|49.55|49.68|49.38|49.86|49.56|49.68|49.38|260
1751961900000|2025-07-08 08:05:00|49.67|49.37|49.68|49.38|49.74|49.44|49.58|49.28|239
1751962200000|2025-07-08 08:10:00|49.7|49.4|49.79|49.49|49.84|49.54|49.66|49.36|188
1751962500000|2025-07-08 08:15:00|49.78|49.48|49.94|49.64|49.95|49.65|49.75|49.45|199
1751962800000|2025-07-08 08:20:00|49.95|49.65|50.02|49.72|50.03|49.73|49.92|49.62|173
1751963100000|2025-07-08 08:25:00|50.01|49.71|49.96|49.66|50.03|49.73|49.88|49.58|170
1751963400000|2025-07-08 08:30:00|49.97|49.67|49.74|49.44|50.08|49.78|49.7|49.4|178
1751963700000|2025-07-08 08:35:00|49.73|49.43|49.56|49.26|49.77|49.47|49.54|49.24|160
1751964000000|2025-07-08 08:40:00|49.59|49.29|49.56|49.26|49.67|49.37|49.55|49.25|134
1751964300000|2025-07-08 08:45:00|49.55|49.25|49.58|49.28|49.75|49.45|49.55|49.25|127
1751964600000|2025-07-08 08:50:00|49.59|49.29|49.56|49.26|49.6|49.3|49.51|49.21|98
1751964900000|2025-07-08 08:55:00|49.57|49.27|49.87|49.57|49.88|49.58|49.54|49.24|159
1751965200000|2025-07-08 09:00:00|49.88|49.58|49.97|49.67|50|49.7|49.83|49.53|159
1751965500000|2025-07-08 09:05:00|49.98|49.68|50.45|50.15|50.47|50.17|49.98|49.68|213
1751965800000|2025-07-08 09:10:00|50.44|50.14|51.38|51.08|51.56|51.26|50.34|50.04|357
1751966100000|2025-07-08 09:15:00|51.39|51.09|51.01|50.71|51.55|51.25|50.63|50.33|274
1751966400000|2025-07-08 09:20:00|51.02|50.72|50.76|50.46|51.22|50.92|50.53|50.23|211
1751966700000|2025-07-08 09:25:00|50.77|50.47|50.3|50|50.77|50.47|50.23|49.93|198
1751967000000|2025-07-08 09:30:00|50.31|50.01|50.54|50.24|50.74|50.44|50.31|50.01|244
1751967300000|2025-07-08 09:35:00|50.52|50.22|50.6|50.3|50.77|50.47|50.45|50.15|283
1751967600000|2025-07-08 09:40:00|50.61|50.31|50.57|50.27|50.77|50.47|50.56|50.26|225
1751967900000|2025-07-08 09:45:00|50.59|50.29|50.77|50.47|50.83|50.53|50.47|50.17|249
1751968200000|2025-07-08 09:50:00|50.78|50.48|50.63|50.33|50.81|50.51|50.47|50.17|292
1751968500000|2025-07-08 09:55:00|50.64|50.34|50.58|50.28|50.99|50.69|50.56|50.26|253
1751968800000|2025-07-08 10:00:00|50.57|50.27|50.7|50.4|50.91|50.61|50.5|50.2|226
1751969100000|2025-07-08 10:05:00|50.68|50.38|50.77|50.47|50.8|50.5|50.6|50.3|334
1751969400000|2025-07-08 10:10:00|50.78|50.48|50.82|50.52|50.94|50.64|50.76|50.46|291
1751969700000|2025-07-08 10:15:00|50.81|50.51|50.63|50.33|50.93|50.63|50.57|50.27|293
1751970000000|2025-07-08 10:20:00|50.61|50.31|50.57|50.27|50.71|50.41|50.55|50.25|327
1751970300000|2025-07-08 10:25:00|50.56|50.26|50.36|50.06|50.7|50.4|50.36|50.06|304
1751970600000|2025-07-08 10:30:00|50.37|50.07|50.4|50.1|50.51|50.21|50.37|50.07|330
1751970900000|2025-07-08 10:35:00|50.41|50.11|50.61|50.31|50.68|50.38|50.41|50.11|275
1751971200000|2025-07-08 10:40:00|50.63|50.33|50.63|50.33|50.72|50.42|50.58|50.28|179
1751971500000|2025-07-08 10:45:00|50.64|50.34|50.62|50.32|50.65|50.35|50.59|50.29|158
1751971800000|2025-07-08 10:50:00|50.63|50.33|50.71|50.41|50.72|50.42|50.58|50.28|179
1751972100000|2025-07-08 10:55:00|50.69|50.39|50.45|50.15|50.72|50.42|50.41|50.11|265
1751972400000|2025-07-08 11:00:00|50.44|50.14|50.28|49.98|50.52|50.22|50.26|49.96|302
1751972700000|2025-07-08 11:05:00|50.29|49.99|50.43|50.13|50.44|50.14|50.28|49.98|249
1751973000000|2025-07-08 11:10:00|50.41|50.11|50.21|49.91|50.44|50.14|50.2|49.9|176
1751973300000|2025-07-08 11:15:00|50.2|49.9|50.12|49.82|50.22|49.92|50.12|49.82|22
1751973600000|2025-07-08 11:20:00|50.16|49.86|50.17|49.87|50.17|49.87|50.12|49.82|33
1751973900000|2025-07-08 11:25:00|50.16|49.86|49.95|49.65|50.16|49.86|49.92|49.62|22
1751974200000|2025-07-08 11:30:00|50|49.7|50|49.7|50.02|49.72|49.99|49.69|75
1751974500000|2025-07-08 11:35:00|50.01|49.71|50.06|49.76|50.13|49.83|49.99|49.69|78
1751974800000|2025-07-08 11:40:00|50.07|49.77|50.13|49.83|50.29|49.99|50.05|49.75|46
1751975100000|2025-07-08 11:45:00|50.26|49.96|50.2|49.9|50.28|49.98|50.18|49.88|182
1751975400000|2025-07-08 11:50:00|50.23|49.93|50.22|49.92|50.28|49.98|50.18|49.88|210
1751975700000|2025-07-08 11:55:00|50.21|49.91|50.31|50.01|50.38|50.08|50.2|49.9|239
1751976000000|2025-07-08 12:00:00|50.35|50.05|50.11|49.81|50.35|50.05|50.02|49.72|197
1751976600000|2025-07-08 12:10:00|50.01|49.71|50.03|49.73|50.04|49.74|50.01|49.71|45
1751976900000|2025-07-08 12:15:00|50.04|49.74|50|49.7|50.04|49.74|49.98|49.68|152
1751977200000|2025-07-08 12:20:00|49.99|49.69|50.02|49.72|50.06|49.76|49.98|49.68|93
1751977500000|2025-07-08 12:25:00|50.03|49.73|50.19|49.89|50.21|49.91|50.01|49.71|69
1751977800000|2025-07-08 12:30:00|50.18|49.88|50.25|49.95|50.26|49.96|50.18|49.88|201
1751978100000|2025-07-08 12:35:00|50.24|49.94|50.32|50.02|50.42|50.12|50.24|49.94|133
1751978400000|2025-07-08 12:40:00|50.33|50.03|50.63|50.33|50.68|50.38|50.33|50.03|140
1751978700000|2025-07-08 12:45:00|50.62|50.32|50.49|50.19|50.67|50.37|50.44|50.14|175
1751979000000|2025-07-08 12:50:00|50.5|50.2|50.61|50.31|50.62|50.32|50.45|50.15|127
1751979300000|2025-07-08 12:55:00|50.62|50.32|50.93|50.63|51.01|50.71|50.58|50.28|140
1751979600000|2025-07-08 13:00:00|50.92|50.62|50.68|50.38|51.08|50.78|50.66|50.36|237
1751979900000|2025-07-08 13:05:00|50.69|50.39|50.92|50.62|51.03|50.73|50.66|50.36|225
1751980200000|2025-07-08 13:10:00|50.93|50.63|50.9|50.6|50.94|50.64|50.86|50.56|102
1751980500000|2025-07-08 13:15:00|50.91|50.61|50.85|50.55|50.96|50.66|50.83|50.53|226
1751980800000|2025-07-08 13:20:00|50.88|50.58|50.96|50.66|51.14|50.84|50.81|50.51|229
1751981100000|2025-07-08 13:25:00|50.99|50.69|50.89|50.59|51.02|50.72|50.8|50.5|294
1751981400000|2025-07-08 13:30:00|50.88|50.58|50.89|50.59|50.98|50.68|50.81|50.51|287
1751981700000|2025-07-08 13:35:00|50.87|50.57|50.97|50.67|50.97|50.67|50.77|50.47|265
1751982000000|2025-07-08 13:40:00|51.01|50.71|50.88|50.58|51.03|50.73|50.86|50.56|278
1751982300000|2025-07-08 13:45:00|50.89|50.59|50.92|50.62|50.95|50.65|50.79|50.49|271
1751982600000|2025-07-08 13:50:00|50.93|50.63|50.99|50.69|51.06|50.76|50.76|50.46|218
1751982900000|2025-07-08 13:55:00|50.98|50.68|50.7|50.4|50.99|50.69|50.69|50.39|103
1751983200000|2025-07-08 14:00:00|50.71|50.41|50.39|50.09|50.74|50.44|50.34|50.04|172
1751983500000|2025-07-08 14:05:00|50.4|50.1|50.37|50.07|50.49|50.19|50.34|50.04|187
1751983800000|2025-07-08 14:10:00|50.38|50.08|50.14|49.84|50.38|50.08|50.14|49.84|163
1751984100000|2025-07-08 14:15:00|50.15|49.85|50.25|49.95|50.27|49.97|50.15|49.85|183
1751984400000|2025-07-08 14:20:00|50.26|49.96|50.15|49.85|50.39|50.09|50.15|49.85|157
1751984700000|2025-07-08 14:25:00|50.16|49.86|50.23|49.93|50.39|50.09|50.15|49.85|109
1751985000000|2025-07-08 14:30:00|50.24|49.94|50.37|50.07|50.38|50.08|50.23|49.93|135
1751985300000|2025-07-08 14:35:00|50.39|50.09|50.53|50.23|50.75|50.45|50.28|49.98|192
1751985600000|2025-07-08 14:40:00|50.54|50.24|50.37|50.07|50.57|50.27|50.34|50.04|152
1751985900000|2025-07-08 14:45:00|50.38|50.08|50.35|50.05|50.44|50.14|50.25|49.95|170
1751986200000|2025-07-08 14:50:00|50.36|50.06|50.27|49.97|50.46|50.16|50.15|49.85|222
1751986500000|2025-07-08 14:55:00|50.28|49.98|50.41|50.11|50.45|50.15|50.16|49.86|155
1751986800000|2025-07-08 15:00:00|50.42|50.12|50.54|50.24|50.64|50.34|50.42|50.12|133
1751987100000|2025-07-08 15:05:00|50.55|50.25|50.64|50.34|50.72|50.42|50.48|50.18|140
1751987400000|2025-07-08 15:10:00|50.61|50.31|50.71|50.41|50.73|50.43|50.6|50.3|144
1751987700000|2025-07-08 15:15:00|50.72|50.42|50.64|50.34|50.79|50.49|50.61|50.31|140
1751988000000|2025-07-08 15:20:00|50.65|50.35|50.33|50.03|50.65|50.35|50.33|50.03|80
1751988300000|2025-07-08 15:25:00|50.28|49.98|50.03|49.73|50.28|49.98|50.03|49.73|61
1751988600000|2025-07-08 15:30:00|50.02|49.72|49.7|49.4|50.02|49.72|49.65|49.35|29
1751988900000|2025-07-08 15:35:00|49.68|49.38|49.86|49.56|49.89|49.59|49.67|49.37|61
1751989200000|2025-07-08 15:40:00|49.87|49.57|49.81|49.51|49.87|49.57|49.76|49.46|36
1751989500000|2025-07-08 15:45:00|49.82|49.52|49.86|49.56|50.08|49.78|49.81|49.51|70
1751989800000|2025-07-08 15:50:00|49.87|49.57|49.98|49.68|49.99|49.69|49.86|49.56|145
1751990100000|2025-07-08 15:55:00|49.95|49.65|50.26|49.96|50.35|50.05|49.95|49.65|199
1751990400000|2025-07-08 16:00:00|50.29|49.99|50.07|49.77|50.34|50.04|49.97|49.67|276
1751990700000|2025-07-08 16:05:00|50.06|49.76|50.04|49.74|50.22|49.92|50|49.7|271
1751991000000|2025-07-08 16:10:00|50.05|49.75|50.09|49.79|50.15|49.85|49.92|49.62|349
1751991300000|2025-07-08 16:15:00|50.1|49.8|50.18|49.88|50.22|49.92|50.03|49.73|313
1751991600000|2025-07-08 16:20:00|50.17|49.87|50.3|50|50.39|50.09|50.14|49.84|228
1751991900000|2025-07-08 16:25:00|50.31|50.01|50.33|50.03|50.35|50.05|50.28|49.98|215
1751992200000|2025-07-08 16:30:00|50.3|50|50.31|50.01|50.37|50.07|50.21|49.91|254
1751992500000|2025-07-08 16:35:00|50.29|49.99|50.26|49.96|50.34|50.04|50.23|49.93|244
1751992800000|2025-07-08 16:40:00|50.25|49.95|50.26|49.96|50.33|50.03|50.2|49.9|180
1751993100000|2025-07-08 16:45:00|50.27|49.97|50.31|50.01|50.33|50.03|50.21|49.91|150
1751993400000|2025-07-08 16:50:00|50.33|50.03|50.4|50.1|50.42|50.12|50.31|50.01|96
1751993700000|2025-07-08 16:55:00|50.41|50.11|50.42|50.12|50.44|50.14|50.4|50.1|71
1751994000000|2025-07-08 17:00:00|50.43|50.13|50.67|50.37|50.78|50.48|50.4|50.1|217
1751994300000|2025-07-08 17:05:00|50.66|50.36|50.79|50.49|50.85|50.55|50.65|50.35|181
1751994600000|2025-07-08 17:10:00|50.78|50.48|50.9|50.6|50.95|50.65|50.73|50.43|242
1751994900000|2025-07-08 17:15:00|50.89|50.59|50.76|50.46|50.97|50.67|50.72|50.42|209
1751995200000|2025-07-08 17:20:00|50.77|50.47|50.93|50.63|51.01|50.71|50.75|50.45|264
1751995500000|2025-07-08 17:25:00|50.95|50.65|51.02|50.72|51.09|50.79|50.94|50.64|276
1751995800000|2025-07-08 17:30:00|51.03|50.73|50.95|50.65|51.15|50.85|50.92|50.62|178
1751996100000|2025-07-08 17:35:00|50.94|50.64|50.88|50.58|50.97|50.67|50.86|50.56|172
1751996400000|2025-07-08 17:40:00|50.89|50.59|50.88|50.58|50.91|50.61|50.82|50.52|205
1751996700000|2025-07-08 17:45:00|50.9|50.6|50.88|50.58|50.92|50.62|50.84|50.54|263
1751997000000|2025-07-08 17:50:00|50.89|50.59|50.9|50.6|50.94|50.64|50.84|50.54|256
1751997300000|2025-07-08 17:55:00|50.89|50.59|50.97|50.67|50.98|50.68|50.84|50.54|260
1751997600000|2025-07-08 18:00:00|50.98|50.68|51|50.7|51.02|50.72|50.93|50.63|169
1751997900000|2025-07-08 18:05:00|51.01|50.71|50.97|50.67|51.02|50.72|50.93|50.63|130
1751998200000|2025-07-08 18:10:00|50.96|50.66|50.94|50.64|50.99|50.69|50.92|50.62|256
1751998500000|2025-07-08 18:15:00|50.95|50.65|50.95|50.65|50.97|50.67|50.91|50.61|266
1751998800000|2025-07-08 18:20:00|50.94|50.64|51|50.7|51|50.7|50.91|50.61|222
1751999100000|2025-07-08 18:25:00|50.99|50.69|50.99|50.69|51.01|50.71|50.97|50.67|54
1751999400000|2025-07-08 18:30:00|50.98|50.68|50.98|50.68|50.99|50.69|50.92|50.62|91
1751999700000|2025-07-08 18:35:00|50.99|50.69|50.98|50.68|51|50.7|50.97|50.67|52
1752000000000|2025-07-08 18:40:00|50.99|50.69|50.85|50.55|50.99|50.69|50.84|50.54|35
1752000300000|2025-07-08 18:45:00|50.86|50.56|50.89|50.59|50.89|50.59|50.85|50.55|55
1752000600000|2025-07-08 18:50:00|50.9|50.6|50.9|50.6|50.9|50.6|50.88|50.58|39
1752000900000|2025-07-08 18:55:00|50.89|50.59|50.98|50.68|51|50.7|50.89|50.59|111
1752001200000|2025-07-08 19:00:00|50.97|50.67|50.94|50.64|51|50.7|50.92|50.62|201
1752001500000|2025-07-08 19:05:00|50.96|50.66|50.24|49.94|50.97|50.67|50.09|49.79|316
1752001800000|2025-07-08 19:10:00|50.25|49.95|50.49|50.19|50.55|50.25|50.21|49.91|285
1752002100000|2025-07-08 19:15:00|50.5|50.2|50.57|50.27|50.62|50.32|50.46|50.16|261
1752002400000|2025-07-08 19:20:00|50.61|50.31|50.5|50.2|50.62|50.32|50.46|50.16|200
1752002700000|2025-07-08 19:25:00|50.51|50.21|50.56|50.26|50.57|50.27|50.46|50.16|179
1752003000000|2025-07-08 19:30:00|50.57|50.27|50.56|50.26|50.58|50.28|50.51|50.21|140
1752003300000|2025-07-08 19:35:00|50.55|50.25|50.6|50.3|50.62|50.32|50.51|50.21|150
1752003600000|2025-07-08 19:40:00|50.57|50.27|50.57|50.27|50.59|50.29|50.52|50.22|103
1752003900000|2025-07-08 19:45:00|50.58|50.28|50.77|50.47|50.79|50.49|50.52|50.22|155
1752004200000|2025-07-08 19:50:00|50.78|50.48|50.73|50.43|50.8|50.5|50.68|50.38|131
1752004500000|2025-07-08 19:55:00|50.74|50.44|50.74|50.44|50.78|50.48|50.7|50.4|165
1752004800000|2025-07-08 20:00:00|50.75|50.45|50.77|50.47|50.81|50.51|50.74|50.44|129
1752005100000|2025-07-08 20:05:00|50.78|50.48|50.73|50.43|50.8|50.5|50.63|50.33|157
1752005400000|2025-07-08 20:10:00|50.71|50.41|50.66|50.36|50.74|50.44|50.59|50.29|192
1752005700000|2025-07-08 20:15:00|50.67|50.37|50.44|50.14|50.68|50.38|50.42|50.12|209
1752006000000|2025-07-08 20:20:00|50.45|50.15|50.64|50.34|50.67|50.37|50.44|50.14|245
1752006300000|2025-07-08 20:25:00|50.65|50.35|50.69|50.39|50.73|50.43|50.6|50.3|222
1752006600000|2025-07-08 20:30:00|50.68|50.38|50.57|50.27|50.7|50.4|50.55|50.25|221
1752006900000|2025-07-08 20:35:00|50.56|50.26|50.57|50.27|50.61|50.31|50.54|50.24|206
1752007200000|2025-07-08 20:40:00|50.56|50.26|50.54|50.24|50.59|50.29|50.44|50.14|203
1752007500000|2025-07-08 20:45:00|50.53|50.23|50.48|50.18|50.56|50.26|50.45|50.15|178
1752007800000|2025-07-08 20:50:00|50.47|50.17|50.35|50.05|50.49|50.19|50.3|50|206
1752008100000|2025-07-08 20:55:00|50.34|50.04|50.38|50.08|50.41|50.11|50.29|49.99|188
1752008400000|2025-07-08 21:00:00|50.37|50.07|50.51|50.21|50.54|50.24|50.37|50.07|191
1752008700000|2025-07-08 21:05:00|50.54|50.24|50.62|50.32|50.63|50.33|50.51|50.21|190
1752009000000|2025-07-08 21:10:00|50.63|50.33|50.6|50.3|50.64|50.34|50.54|50.24|176
1752009300000|2025-07-08 21:15:00|50.57|50.27|50.62|50.32|50.63|50.33|50.53|50.23|186
1752009600000|2025-07-08 21:20:00|50.61|50.31|50.51|50.21|50.62|50.32|50.42|50.12|201
1752009900000|2025-07-08 21:25:00|50.5|50.2|50.58|50.28|50.6|50.3|50.43|50.13|206
1752010200000|2025-07-08 21:30:00|50.6|50.3|50.55|50.25|50.68|50.38|50.52|50.22|193
1752010500000|2025-07-08 21:35:00|50.57|50.27|50.52|50.22|50.58|50.28|50.49|50.19|174
1752010800000|2025-07-08 21:40:00|50.45|50.15|50.41|50.11|50.55|50.25|50.38|50.08|199
1752011100000|2025-07-08 21:45:00|50.4|50.1|50.43|50.13|50.46|50.16|50.4|50.1|180
1752011400000|2025-07-08 21:50:00|50.45|50.15|50.44|50.14|50.46|50.16|50.41|50.11|204
1752011700000|2025-07-08 21:55:00|50.46|50.16|50.52|50.22|50.53|50.23|50.38|50.08|186
1752012000000|2025-07-08 22:00:00|50.51|50.21|50.37|50.07|50.52|50.22|50.36|50.06|233
1752012300000|2025-07-08 22:05:00|50.38|50.08|50.43|50.13|50.45|50.15|50.34|50.04|182
1752012600000|2025-07-08 22:10:00|50.45|50.15|50.35|50.05|50.45|50.15|50.3|50|193
1752012900000|2025-07-08 22:15:00|50.34|50.04|50.27|49.97|50.36|50.06|50.27|49.97|120
1752013200000|2025-07-08 22:20:00|50.28|49.98|50.28|49.98|50.32|50.02|50.24|49.94|140
1752013500000|2025-07-08 22:25:00|50.3|50|50.32|50.02|50.32|50.02|50.28|49.98|147
1752013800000|2025-07-08 22:30:00|50.31|50.01|50.26|49.96|50.34|50.04|50.05|49.75|160
1752014100000|2025-07-08 22:35:00|50.25|49.95|50.24|49.94|50.34|50.04|50.22|49.92|143
1752014400000|2025-07-08 22:40:00|50.26|49.96|50.33|50.03|50.49|50.19|50.17|49.87|241
1752014700000|2025-07-08 22:45:00|50.34|50.04|50.37|50.07|50.57|50.27|50.29|49.99|198
1752015000000|2025-07-08 22:50:00|50.32|50.02|50.41|50.11|50.71|50.41|50.32|50.02|169
1752015300000|2025-07-08 22:55:00|50.42|50.12|50.44|50.14|50.46|50.16|50.39|50.09|143
1752015600000|2025-07-08 23:00:00|50.45|50.15|50.4|50.1|50.48|50.18|50.36|50.06|160
1752015900000|2025-07-08 23:05:00|50.41|50.11|50.41|50.11|50.43|50.13|50.34|50.04|109
1752016200000|2025-07-08 23:10:00|50.42|50.12|50.49|50.19|50.49|50.19|50.38|50.08|99
1752016500000|2025-07-08 23:15:00|50.46|50.16|50.46|50.16|50.51|50.21|50.44|50.14|121
1752016800000|2025-07-08 23:20:00|50.47|50.17|50.47|50.17|50.49|50.19|50.42|50.12|141
1752017100000|2025-07-08 23:25:00|50.46|50.16|50.36|50.06|50.48|50.18|50.33|50.03|161
1752017400000|2025-07-08 23:30:00|50.37|50.07|50.33|50.03|50.37|50.07|50.28|49.98|120
1752017700000|2025-07-08 23:35:00|50.34|50.04|50.39|50.09|50.43|50.13|50.33|50.03|147
1752018000000|2025-07-08 23:40:00|50.4|50.1|50.4|50.1|50.44|50.14|50.3|50|119
1752018300000|2025-07-08 23:45:00|50.41|50.11|50.5|50.2|50.52|50.22|50.41|50.11|128
1752018600000|2025-07-08 23:50:00|50.47|50.17|50.51|50.21|50.54|50.24|50.46|50.16|115
1752018900000|2025-07-08 23:55:00|50.52|50.22|50.6|50.3|50.6|50.3|50.46|50.16|113
1752019200000|2025-07-09 00:00:00|50.58|50.28|50.58|50.28|50.72|50.42|50.57|50.27|142
1752019500000|2025-07-09 00:05:00|50.57|50.27|50.69|50.39|50.7|50.4|50.56|50.26|80
1752019800000|2025-07-09 00:10:00|50.7|50.4|50.6|50.3|50.71|50.41|50.56|50.26|166
1752020100000|2025-07-09 00:15:00|50.59|50.29|50.94|50.64|50.95|50.65|50.58|50.28|190
1752020400000|2025-07-09 00:20:00|50.92|50.62|50.55|50.25|50.95|50.65|50.55|50.25|265
1752020700000|2025-07-09 00:25:00|50.53|50.23|50.48|50.18|50.55|50.25|50.38|50.08|164
1752021000000|2025-07-09 00:30:00|50.49|50.19|50.18|49.88|50.51|50.21|50.16|49.86|190
1752021300000|2025-07-09 00:35:00|50.19|49.89|50.28|49.98|50.38|50.08|50.16|49.86|135
1752021600000|2025-07-09 00:40:00|50.29|49.99|50.13|49.83|50.31|50.01|50.08|49.78|155
1752021900000|2025-07-09 00:45:00|50.14|49.84|50.1|49.8|50.21|49.91|50.08|49.78|132
1752022200000|2025-07-09 00:50:00|50.11|49.81|50.29|49.99|50.31|50.01|50.08|49.78|122
1752022500000|2025-07-09 00:55:00|50.28|49.98|50.22|49.92|50.3|50|50.17|49.87|122
1752022800000|2025-07-09 01:00:00|50.23|49.93|50.22|49.92|50.23|49.93|50.08|49.78|140
1752023100000|2025-07-09 01:05:00|50.23|49.93|50.29|49.99|50.4|50.1|50.17|49.87|137
1752023400000|2025-07-09 01:10:00|50.3|50|50.25|49.95|50.35|50.05|50.16|49.86|138
1752023700000|2025-07-09 01:15:00|50.22|49.92|50.01|49.71|50.23|49.93|49.98|49.68|112
1752024000000|2025-07-09 01:20:00|50.02|49.72|50.01|49.71|50.03|49.73|49.88|49.58|127
1752024300000|2025-07-09 01:25:00|50.02|49.72|49.93|49.63|50.02|49.72|49.91|49.61|102
1752024600000|2025-07-09 01:30:00|49.94|49.64|49.9|49.6|49.97|49.67|49.89|49.59|99
1752024900000|2025-07-09 01:35:00|49.91|49.61|49.91|49.61|49.94|49.64|49.87|49.57|146
1752025200000|2025-07-09 01:40:00|49.92|49.62|49.91|49.61|49.95|49.65|49.88|49.58|113
1752025500000|2025-07-09 01:45:00|49.92|49.62|49.99|49.69|50.02|49.72|49.87|49.57|108
1752025800000|2025-07-09 01:50:00|50|49.7|49.97|49.67|50.03|49.73|49.96|49.66|94
1752026100000|2025-07-09 01:55:00|49.98|49.68|50.04|49.74|50.07|49.77|49.97|49.67|105
1752026400000|2025-07-09 02:00:00|50.05|49.75|50.17|49.87|50.17|49.87|50.02|49.72|115
1752026700000|2025-07-09 02:05:00|50.16|49.86|50.09|49.79|50.17|49.87|50.05|49.75|109
1752027000000|2025-07-09 02:10:00|50.1|49.8|50.06|49.76|50.11|49.81|50.03|49.73|134
1752027300000|2025-07-09 02:15:00|50.07|49.77|50.08|49.78|50.11|49.81|50.04|49.74|133
1752027600000|2025-07-09 02:20:00|50.04|49.74|49.99|49.69|50.06|49.76|49.96|49.66|110
1752027900000|2025-07-09 02:25:00|50|49.7|50.02|49.72|50.06|49.76|49.98|49.68|103
1752028200000|2025-07-09 02:30:00|50.03|49.73|50.09|49.79|50.11|49.81|50|49.7|115
1752028500000|2025-07-09 02:35:00|50.1|49.8|50.19|49.89|50.22|49.92|50.06|49.76|109
1752028800000|2025-07-09 02:40:00|50.16|49.86|50.19|49.89|50.2|49.9|50.15|49.85|105
1752029100000|2025-07-09 02:45:00|50.2|49.9|50.18|49.88|50.21|49.91|50.15|49.85|123
1752029400000|2025-07-09 02:50:00|50.19|49.89|50.27|49.97|50.28|49.98|50.18|49.88|112
1752029700000|2025-07-09 02:55:00|50.23|49.93|50.25|49.95|50.27|49.97|50.22|49.92|89
1752030000000|2025-07-09 03:00:00|50.26|49.96|50.24|49.94|50.27|49.97|50.21|49.91|88
1752030300000|2025-07-09 03:05:00|50.25|49.95|50.22|49.92|50.26|49.96|50.21|49.91|44
1752030600000|2025-07-09 03:10:00|50.21|49.91|50.19|49.89|50.23|49.93|50.17|49.87|55
1752030900000|2025-07-09 03:15:00|50.18|49.88|50.27|49.97|50.29|49.99|50.14|49.84|70
1752031200000|2025-07-09 03:20:00|50.26|49.96|50.28|49.98|50.3|50|50.24|49.94|32
1752031500000|2025-07-09 03:25:00|50.23|49.93|50.32|50.02|50.34|50.04|50.23|49.93|76
1752031800000|2025-07-09 03:30:00|50.33|50.03|50.29|49.99|50.35|50.05|50.27|49.97|27
1752032100000|2025-07-09 03:35:00|50.28|49.98|50.33|50.03|50.34|50.04|50.25|49.95|34
1752032400000|2025-07-09 03:40:00|50.32|50.02|50.27|49.97|50.34|50.04|50.25|49.95|67
1752032700000|2025-07-09 03:45:00|50.26|49.96|50.26|49.96|50.34|50.04|50.24|49.94|48
1752033000000|2025-07-09 03:50:00|50.27|49.97|50.17|49.87|50.27|49.97|50.17|49.87|43
1752033300000|2025-07-09 03:55:00|50.18|49.88|50.06|49.76|50.33|50.03|49.96|49.66|113
1752033600000|2025-07-09 04:00:00|50.05|49.75|49.98|49.68|50.06|49.76|49.94|49.64|108
1752033900000|2025-07-09 04:05:00|49.99|49.69|50.12|49.82|50.28|49.98|49.95|49.65|107
1752034200000|2025-07-09 04:10:00|50.13|49.83|50.09|49.79|50.17|49.87|50.09|49.79|31
1752034500000|2025-07-09 04:15:00|50.1|49.8|50.27|49.97|50.28|49.98|50.07|49.77|41
1752034800000|2025-07-09 04:20:00|50.23|49.93|50.25|49.95|50.27|49.97|50.23|49.93|71
1752035100000|2025-07-09 04:25:00|50.24|49.94|50.5|50.2|50.56|50.26|50.19|49.89|83
1752035400000|2025-07-09 04:30:00|50.55|50.25|50.51|50.21|50.57|50.27|50.45|50.15|121
1752035700000|2025-07-09 04:35:00|50.5|50.2|50.67|50.37|50.69|50.39|50.5|50.2|143
1752036000000|2025-07-09 04:40:00|50.68|50.38|50.63|50.33|50.69|50.39|50.62|50.32|148
1752036300000|2025-07-09 04:45:00|50.64|50.34|50.51|50.21|50.67|50.37|50.47|50.17|128
1752036600000|2025-07-09 04:50:00|50.52|50.22|50.51|50.21|50.58|50.28|50.46|50.16|132
1752036900000|2025-07-09 04:55:00|50.49|50.19|50.53|50.23|50.59|50.29|50.48|50.18|123
1752037200000|2025-07-09 05:00:00|50.54|50.24|50.47|50.17|50.61|50.31|50.47|50.17|114
1752037500000|2025-07-09 05:05:00|50.48|50.18|50.47|50.17|50.51|50.21|50.44|50.14|153
1752037800000|2025-07-09 05:10:00|50.48|50.18|50.51|50.21|50.54|50.24|50.47|50.17|100
1752038100000|2025-07-09 05:15:00|50.52|50.22|50.52|50.22|50.57|50.27|50.5|50.2|111
1752038400000|2025-07-09 05:20:00|50.5|50.2|50.55|50.25|50.57|50.27|50.5|50.2|105
1752038700000|2025-07-09 05:25:00|50.54|50.24|50.53|50.23|50.56|50.26|50.51|50.21|110
1752039000000|2025-07-09 05:30:00|50.54|50.24|50.57|50.27|50.58|50.28|50.52|50.22|75
1752039300000|2025-07-09 05:35:00|50.58|50.28|50.79|50.49|50.9|50.6|50.55|50.25|274
1752039600000|2025-07-09 05:40:00|50.78|50.48|50.77|50.47|50.88|50.58|50.72|50.42|289
1752039900000|2025-07-09 05:45:00|50.78|50.48|50.62|50.32|50.8|50.5|50.57|50.27|179
1752040200000|2025-07-09 05:50:00|50.63|50.33|50.68|50.38|50.72|50.42|50.61|50.31|138
1752040500000|2025-07-09 05:55:00|50.67|50.37|50.64|50.34|50.69|50.39|50.62|50.32|83
1752040800000|2025-07-09 06:00:00|50.67|50.37|50.71|50.41|50.84|50.54|50.66|50.36|57
1752041100000|2025-07-09 06:05:00|50.7|50.4|50.69|50.39|50.7|50.4|50.66|50.36|125
1752041400000|2025-07-09 06:10:00|50.68|50.38|50.76|50.46|50.96|50.66|50.66|50.36|153
1752041700000|2025-07-09 06:15:00|50.77|50.47|50.74|50.44|50.81|50.51|50.72|50.42|227
1752042000000|2025-07-09 06:20:00|50.75|50.45|50.72|50.42|50.8|50.5|50.68|50.38|186
1752042300000|2025-07-09 06:25:00|50.69|50.39|50.74|50.44|50.79|50.49|50.69|50.39|136
1752042600000|2025-07-09 06:30:00|50.75|50.45|50.78|50.48|50.79|50.49|50.73|50.43|143
1752042900000|2025-07-09 06:35:00|50.79|50.49|50.76|50.46|50.79|50.49|50.73|50.43|127
1752043200000|2025-07-09 06:40:00|50.77|50.47|50.77|50.47|50.78|50.48|50.72|50.42|132
1752043500000|2025-07-09 06:45:00|50.73|50.43|50.73|50.43|50.78|50.48|50.71|50.41|128
1752043800000|2025-07-09 06:50:00|50.74|50.44|50.76|50.46|50.78|50.48|50.71|50.41|112
1752044100000|2025-07-09 06:55:00|50.77|50.47|50.81|50.51|50.82|50.52|50.74|50.44|106
1752044400000|2025-07-09 07:00:00|50.82|50.52|50.85|50.55|50.85|50.55|50.77|50.47|120
1752044700000|2025-07-09 07:05:00|50.86|50.56|50.88|50.58|50.9|50.6|50.83|50.53|117
1752045000000|2025-07-09 07:10:00|50.89|50.59|50.45|50.15|50.9|50.6|50.43|50.13|113
1752045300000|2025-07-09 07:15:00|50.46|50.16|50.72|50.42|50.73|50.43|50.46|50.16|162
1752045600000|2025-07-09 07:20:00|50.71|50.41|50.8|50.5|50.8|50.5|50.69|50.39|104
1752045900000|2025-07-09 07:25:00|50.78|50.48|51.06|50.76|51.12|50.82|50.74|50.44|167
1752046200000|2025-07-09 07:30:00|51.05|50.75|50.83|50.53|51.1|50.8|50.83|50.53|149
1752046500000|2025-07-09 07:35:00|50.87|50.57|50.85|50.55|50.88|50.58|50.8|50.5|142
1752046800000|2025-07-09 07:40:00|50.84|50.54|50.64|50.34|50.85|50.55|50.63|50.33|124
1752047100000|2025-07-09 07:45:00|50.63|50.33|50.57|50.27|50.68|50.38|50.57|50.27|62
1752047400000|2025-07-09 07:50:00|50.56|50.26|50.62|50.32|50.62|50.32|50.55|50.25|94
1752047700000|2025-07-09 07:55:00|50.61|50.31|50.62|50.32|50.64|50.34|50.56|50.26|131
1752048000000|2025-07-09 08:00:00|50.61|50.31|50.81|50.51|50.83|50.53|50.6|50.3|126
1752048300000|2025-07-09 08:05:00|50.77|50.47|50.76|50.46|50.83|50.53|50.67|50.37|159
1752048600000|2025-07-09 08:10:00|50.75|50.45|50.75|50.45|50.76|50.46|50.71|50.41|124
1752048900000|2025-07-09 08:15:00|50.74|50.44|50.74|50.44|50.76|50.46|50.66|50.36|177
1752049200000|2025-07-09 08:20:00|50.73|50.43|50.69|50.39|50.75|50.45|50.65|50.35|168
1752049500000|2025-07-09 08:25:00|50.68|50.38|50.65|50.35|50.73|50.43|50.58|50.28|166
1752049800000|2025-07-09 08:30:00|50.67|50.37|50.77|50.47|50.79|50.49|50.64|50.34|102
1752050100000|2025-07-09 08:35:00|50.76|50.46|50.83|50.53|50.89|50.59|50.75|50.45|172
1752050400000|2025-07-09 08:40:00|50.82|50.52|50.81|50.51|50.86|50.56|50.76|50.46|154
1752050700000|2025-07-09 08:45:00|50.8|50.5|50.82|50.52|50.87|50.57|50.71|50.41|226
1752051000000|2025-07-09 08:50:00|50.81|50.51|50.75|50.45|50.83|50.53|50.73|50.43|162
1752051300000|2025-07-09 08:55:00|50.73|50.43|50.69|50.39|50.75|50.45|50.67|50.37|144
1752051600000|2025-07-09 09:00:00|50.68|50.38|50.7|50.4|50.81|50.51|50.66|50.36|158
1752051900000|2025-07-09 09:05:00|50.71|50.41|50.57|50.27|50.71|50.41|50.55|50.25|147
1752052200000|2025-07-09 09:10:00|50.56|50.26|50.57|50.27|50.59|50.29|50.52|50.22|104
1752052500000|2025-07-09 09:15:00|50.58|50.28|50.59|50.29|50.7|50.4|50.56|50.26|157
1752052800000|2025-07-09 09:20:00|50.58|50.28|50.56|50.26|50.6|50.3|50.54|50.24|86
1752053100000|2025-07-09 09:25:00|50.55|50.25|50.58|50.28|50.59|50.29|50.54|50.24|95
1752053400000|2025-07-09 09:30:00|50.57|50.27|50.56|50.26|50.6|50.3|50.54|50.24|149
1752053700000|2025-07-09 09:35:00|50.55|50.25|50.55|50.25|50.6|50.3|50.53|50.23|155
1752054000000|2025-07-09 09:40:00|50.54|50.24|50.52|50.22|50.55|50.25|50.5|50.2|64
1752054300000|2025-07-09 09:45:00|50.53|50.23|50.55|50.25|50.56|50.26|50.52|50.22|112
1752054600000|2025-07-09 09:50:00|50.54|50.24|50.53|50.23|50.56|50.26|50.52|50.22|119
1752054900000|2025-07-09 09:55:00|50.55|50.25|50.58|50.28|50.58|50.28|50.53|50.23|119
1752055200000|2025-07-09 10:00:00|50.57|50.27|50.6|50.3|50.62|50.32|50.53|50.23|144
1752055500000|2025-07-09 10:05:00|50.59|50.29|50.58|50.28|50.61|50.31|50.55|50.25|140
1752055800000|2025-07-09 10:10:00|50.57|50.27|50.65|50.35|50.71|50.41|50.57|50.27|166
1752056100000|2025-07-09 10:15:00|50.64|50.34|50.58|50.28|50.68|50.38|50.56|50.26|151
1752056400000|2025-07-09 10:20:00|50.57|50.27|50.59|50.29|50.61|50.31|50.56|50.26|118
1752056700000|2025-07-09 10:25:00|50.6|50.3|50.58|50.28|50.61|50.31|50.56|50.26|135
1752057000000|2025-07-09 10:30:00|50.6|50.3|50.63|50.33|50.68|50.38|50.59|50.29|138
1752057300000|2025-07-09 10:35:00|50.62|50.32|50.7|50.4|50.7|50.4|50.58|50.28|166
1752057600000|2025-07-09 10:40:00|50.71|50.41|50.73|50.43|50.74|50.44|50.68|50.38|135
1752057900000|2025-07-09 10:45:00|50.72|50.42|50.7|50.4|50.75|50.45|50.66|50.36|131
1752058200000|2025-07-09 10:50:00|50.72|50.42|50.73|50.43|50.76|50.46|50.68|50.38|135
1752058500000|2025-07-09 10:55:00|50.76|50.46|50.78|50.48|50.78|50.48|50.72|50.42|130
1752058800000|2025-07-09 11:00:00|50.77|50.47|50.71|50.41|50.79|50.49|50.7|50.4|204
1752059100000|2025-07-09 11:05:00|50.74|50.44|50.73|50.43|50.77|50.47|50.7|50.4|273
1752059400000|2025-07-09 11:10:00|50.71|50.41|50.79|50.49|50.84|50.54|50.71|50.41|211
1752059700000|2025-07-09 11:15:00|50.82|50.52|50.82|50.52|50.83|50.53|50.77|50.47|173
1752060000000|2025-07-09 11:20:00|50.81|50.51|50.82|50.52|50.84|50.54|50.74|50.44|210
1752060300000|2025-07-09 11:25:00|50.81|50.51|50.82|50.52|50.84|50.54|50.77|50.47|235
1752060600000|2025-07-09 11:30:00|50.81|50.51|50.75|50.45|50.84|50.54|50.75|50.45|230
1752060900000|2025-07-09 11:35:00|50.76|50.46|50.72|50.42|50.81|50.51|50.69|50.39|241
1752061200000|2025-07-09 11:40:00|50.71|50.41|50.74|50.44|50.81|50.51|50.61|50.31|265
1752061500000|2025-07-09 11:45:00|50.76|50.46|50.85|50.55|50.98|50.68|50.72|50.42|175
1752061800000|2025-07-09 11:50:00|50.86|50.56|50.84|50.54|50.89|50.59|50.8|50.5|232
1752062100000|2025-07-09 11:55:00|50.83|50.53|50.81|50.51|50.86|50.56|50.79|50.49|240
1752062400000|2025-07-09 12:00:00|50.82|50.52|50.84|50.54|50.84|50.54|50.73|50.43|253
1752062700000|2025-07-09 12:05:00|50.82|50.52|50.74|50.44|50.83|50.53|50.69|50.39|229
1752063000000|2025-07-09 12:10:00|50.73|50.43|50.79|50.49|50.82|50.52|50.69|50.39|180
1752063300000|2025-07-09 12:15:00|50.78|50.48|50.86|50.56|50.87|50.57|50.75|50.45|148
1752063600000|2025-07-09 12:20:00|50.87|50.57|50.89|50.59|50.9|50.6|50.83|50.53|95
1752063900000|2025-07-09 12:25:00|50.88|50.58|51.06|50.76|51.1|50.8|50.88|50.58|90
1752064200000|2025-07-09 12:30:00|51.05|50.75|51.02|50.72|51.08|50.78|50.95|50.65|177
1752064500000|2025-07-09 12:35:00|51.03|50.73|51.01|50.71|51.06|50.76|50.98|50.68|167
1752064800000|2025-07-09 12:40:00|51.05|50.75|51.03|50.73|51.05|50.75|50.94|50.64|180
1752065100000|2025-07-09 12:45:00|51.05|50.75|51.01|50.71|51.06|50.76|50.96|50.66|184
1752065400000|2025-07-09 12:50:00|51.03|50.73|51.07|50.77|51.1|50.8|50.94|50.64|250
1752065700000|2025-07-09 12:55:00|51.08|50.78|51.05|50.75|51.1|50.8|51.01|50.71|199
1752066000000|2025-07-09 13:00:00|51.04|50.74|51.09|50.79|51.13|50.83|51.01|50.71|197
1752066300000|2025-07-09 13:05:00|51.11|50.81|51.18|50.88|51.2|50.9|51.06|50.76|216
1752066600000|2025-07-09 13:10:00|51.19|50.89|51.13|50.83|51.2|50.9|51.07|50.77|139
1752066900000|2025-07-09 13:15:00|51.12|50.82|51.23|50.93|51.23|50.93|51.1|50.8|159
1752067200000|2025-07-09 13:20:00|51.22|50.92|51.21|50.91|51.27|50.97|51.2|50.9|132
1752067500000|2025-07-09 13:25:00|51.2|50.9|51.04|50.74|51.24|50.94|51|50.7|230
1752067800000|2025-07-09 13:30:00|51.05|50.75|51.07|50.77|51.09|50.79|51.02|50.72|220
1752068100000|2025-07-09 13:35:00|51.06|50.76|51.06|50.76|51.07|50.77|50.95|50.65|246
1752068400000|2025-07-09 13:40:00|51.07|50.77|51.05|50.75|51.09|50.79|51.02|50.72|199
1752068700000|2025-07-09 13:45:00|51.06|50.76|51.12|50.82|51.12|50.82|51.03|50.73|169
1752069000000|2025-07-09 13:50:00|51.11|50.81|51|50.7|51.11|50.81|50.93|50.63|211
1752069300000|2025-07-09 13:55:00|51.01|50.71|50.93|50.63|51.11|50.81|50.89|50.59|200
1752069600000|2025-07-09 14:00:00|50.94|50.64|51.17|50.87|51.38|51.08|50.93|50.63|209
1752069900000|2025-07-09 14:05:00|51.18|50.88|51.2|50.9|51.3|51|51.16|50.86|196
1752070200000|2025-07-09 14:10:00|51.19|50.89|51.35|51.05|51.38|51.08|51.18|50.88|246
1752070500000|2025-07-09 14:15:00|51.33|51.03|51.42|51.12|51.47|51.17|51.31|51.01|243
1752070800000|2025-07-09 14:20:00|51.4|51.1|51.29|50.99|51.46|51.16|51.18|50.88|232
1752071100000|2025-07-09 14:25:00|51.27|50.97|51.03|50.73|51.37|51.07|51.03|50.73|229
1752071400000|2025-07-09 14:30:00|51.04|50.74|50.92|50.62|51.04|50.74|50.78|50.48|246
1752071700000|2025-07-09 14:35:00|50.96|50.66|50.88|50.58|50.96|50.66|50.8|50.5|168
1752072000000|2025-07-09 14:40:00|50.87|50.57|50.84|50.54|50.89|50.59|50.81|50.51|127
1752072300000|2025-07-09 14:45:00|50.86|50.56|50.68|50.38|50.86|50.56|50.67|50.37|202
1752072600000|2025-07-09 14:50:00|50.7|50.4|50.77|50.47|50.81|50.51|50.67|50.37|174
1752072900000|2025-07-09 14:55:00|50.81|50.51|50.8|50.5|50.84|50.54|50.74|50.44|214
1752073200000|2025-07-09 15:00:00|50.79|50.49|50.88|50.58|50.89|50.59|50.77|50.47|101
1752073500000|2025-07-09 15:05:00|50.87|50.57|50.86|50.56|50.88|50.58|50.86|50.56|58
1752073800000|2025-07-09 15:10:00|50.87|50.57|50.79|50.49|50.87|50.57|50.78|50.48|92
1752074100000|2025-07-09 15:15:00|50.81|50.51|50.8|50.5|50.81|50.51|50.74|50.44|127
1752074400000|2025-07-09 15:20:00|50.79|50.49|50.86|50.56|50.86|50.56|50.79|50.49|38
1752074700000|2025-07-09 15:25:00|50.87|50.57|50.9|50.6|50.9|50.6|50.86|50.56|3
1752075000000|2025-07-09 15:30:00|50.86|50.56|50.9|50.6|50.91|50.61|50.85|50.55|48
1752075300000|2025-07-09 15:35:00|50.91|50.61|50.88|50.58|50.96|50.66|50.87|50.57|122
1752075600000|2025-07-09 15:40:00|50.87|50.57|50.9|50.6|50.91|50.61|50.86|50.56|146
1752075900000|2025-07-09 15:45:00|50.89|50.59|50.9|50.6|50.92|50.62|50.89|50.59|132
1752076200000|2025-07-09 15:50:00|50.89|50.59|50.87|50.57|50.91|50.61|50.86|50.56|107
1752076500000|2025-07-09 15:55:00|50.86|50.56|50.88|50.58|50.9|50.6|50.85|50.55|127
1752076800000|2025-07-09 16:00:00|50.89|50.59|51.12|50.82|51.14|50.84|50.88|50.58|117
1752077100000|2025-07-09 16:05:00|51.11|50.81|51.14|50.84|51.14|50.84|51.09|50.79|183
1752077400000|2025-07-09 16:10:00|51.13|50.83|51.22|50.92|51.22|50.92|51.11|50.81|45
1752077700000|2025-07-09 16:15:00|51.21|50.91|51.33|51.03|51.33|51.03|51.21|50.91|7
1752078000000|2025-07-09 16:20:00|51.28|50.98|51.28|50.98|51.29|50.99|51.27|50.97|51
1752078300000|2025-07-09 16:25:00|51.29|50.99|51.27|50.97|51.29|50.99|51.27|50.97|35
1752078600000|2025-07-09 16:30:00|51.28|50.98|51.23|50.93|51.28|50.98|51.19|50.89|103
1752078900000|2025-07-09 16:35:00|51.22|50.92|51.19|50.89|51.25|50.95|51.16|50.86|131
1752079200000|2025-07-09 16:40:00|51.18|50.88|51.14|50.84|51.21|50.91|51.13|50.83|153
1752079500000|2025-07-09 16:45:00|51.13|50.83|51.23|50.93|51.25|50.95|51.12|50.82|171
1752079800000|2025-07-09 16:50:00|51.25|50.95|51.16|50.86|51.25|50.95|51.14|50.84|128
1752080100000|2025-07-09 16:55:00|51.15|50.85|51.17|50.87|51.18|50.88|51.13|50.83|149
1752080400000|2025-07-09 17:00:00|51.18|50.88|51.14|50.84|51.21|50.91|51.12|50.82|132
1752080700000|2025-07-09 17:05:00|51.13|50.83|51.14|50.84|51.2|50.9|51.11|50.81|143
1752081000000|2025-07-09 17:10:00|51.15|50.85|51.13|50.83|51.16|50.86|51.1|50.8|115
1752081300000|2025-07-09 17:15:00|51.12|50.82|51.07|50.77|51.13|50.83|51.07|50.77|135
1752081600000|2025-07-09 17:20:00|51.1|50.8|51.04|50.74|51.12|50.82|51.03|50.73|159
1752081900000|2025-07-09 17:25:00|51.03|50.73|51|50.7|51.05|50.75|50.99|50.69|131
1752082200000|2025-07-09 17:30:00|50.99|50.69|51.01|50.71|51.05|50.75|50.99|50.69|117
1752082500000|2025-07-09 17:35:00|51.02|50.72|51.02|50.72|51.04|50.74|50.99|50.69|64
1752082800000|2025-07-09 17:40:00|51.01|50.71|51.02|50.72|51.02|50.72|51.01|50.71|22
1752083100000|2025-07-09 17:45:00|51.01|50.71|51.02|50.72|51.02|50.72|51|50.7|29
1752083400000|2025-07-09 17:50:00|51.01|50.71|51.04|50.74|51.04|50.74|51.01|50.71|11
1752083700000|2025-07-09 17:55:00|51.03|50.73|51.06|50.76|51.06|50.76|51.02|50.72|60
1752084000000|2025-07-09 18:00:00|51.07|50.77|51.1|50.8|51.13|50.83|51.07|50.77|116
1752084300000|2025-07-09 18:05:00|51.09|50.79|51.38|51.08|51.38|51.08|51.07|50.77|128
1752084600000|2025-07-09 18:10:00|51.39|51.09|51.39|51.09|51.39|51.09|51.32|51.02|214
1752084900000|2025-07-09 18:15:00|51.38|51.08|51.34|51.04|51.4|51.1|51.32|51.02|179
1752085200000|2025-07-09 18:20:00|51.35|51.05|51.39|51.09|51.4|51.1|51.33|51.03|145
1752085500000|2025-07-09 18:25:00|51.38|51.08|51.39|51.09|51.4|51.1|51.36|51.06|117
1752085800000|2025-07-09 18:30:00|51.4|51.1|51.48|51.18|51.48|51.18|51.37|51.07|113
1752086100000|2025-07-09 18:35:00|51.47|51.17|51.48|51.18|51.48|51.18|51.47|51.17|16
1752086400000|2025-07-09 18:40:00|51.47|51.17|51.37|51.07|51.48|51.18|51.34|51.04|78
1752086700000|2025-07-09 18:45:00|51.38|51.08|51.48|51.18|51.48|51.18|51.38|51.08|63
1752087000000|2025-07-09 18:50:00|51.47|51.17|51.47|51.17|51.48|51.18|51.47|51.17|3
1752087300000|2025-07-09 18:55:00|51.46|51.16|51.44|51.14|51.48|51.18|51.43|51.13|30
1752087600000|2025-07-09 19:00:00|51.43|51.13|51.47|51.17|51.47|51.17|51.43|51.13|72
1752087900000|2025-07-09 19:05:00|51.48|51.18|51.48|51.18|51.51|51.21|51.47|51.17|71
1752088200000|2025-07-09 19:10:00|51.49|51.19|51.49|51.19|51.51|51.21|51.47|51.17|131
1752088500000|2025-07-09 19:15:00|51.48|51.18|51.53|51.23|51.53|51.23|51.47|51.17|31
1752088800000|2025-07-09 19:20:00|51.55|51.25|51.79|51.49|51.79|51.49|51.55|51.25|92
1752089100000|2025-07-09 19:25:00|51.78|51.48|51.8|51.5|51.83|51.53|51.53|51.23|101
1752089400000|2025-07-09 19:30:00|51.79|51.49|51.98|51.68|52.14|51.84|51.78|51.48|158
1752089700000|2025-07-09 19:35:00|51.96|51.66|51.96|51.66|52.08|51.78|51.88|51.58|245
1752090000000|2025-07-09 19:40:00|51.99|51.69|52.15|51.85|52.22|51.92|51.99|51.69|253
1752090300000|2025-07-09 19:45:00|52.16|51.86|52.24|51.94|52.27|51.97|52.12|51.82|256
1752090600000|2025-07-09 19:50:00|52.23|51.93|52.43|52.13|52.44|52.14|52.21|51.91|218
1752090900000|2025-07-09 19:55:00|52.44|52.14|52.3|52|52.45|52.15|52.21|51.91|276
1752091200000|2025-07-09 20:00:00|52.29|51.99|52.25|51.95|52.41|52.11|52.18|51.88|252
1752091500000|2025-07-09 20:05:00|52.27|51.97|52.29|51.99|52.33|52.03|52.17|51.87|264
1752091800000|2025-07-09 20:10:00|52.3|52|52.37|52.07|52.44|52.14|52.27|51.97|266
1752092100000|2025-07-09 20:15:00|52.32|52.02|52.33|52.03|52.41|52.11|52.29|51.99|256
1752092400000|2025-07-09 20:20:00|52.34|52.04|52.28|51.98|52.4|52.1|52.24|51.94|197
1752092700000|2025-07-09 20:25:00|52.26|51.96|52.42|52.12|52.43|52.13|52.18|51.88|188
1752093000000|2025-07-09 20:30:00|52.43|52.13|52.39|52.09|52.43|52.13|52.27|51.97|201
1752093300000|2025-07-09 20:35:00|52.4|52.1|52.57|52.27|52.78|52.48|52.35|52.05|300
1752093600000|2025-07-09 20:40:00|52.58|52.28|52.62|52.32|52.62|52.32|52.43|52.13|233
1752093900000|2025-07-09 20:45:00|52.63|52.33|52.49|52.19|52.65|52.35|52.43|52.13|201
1752094200000|2025-07-09 20:50:00|52.47|52.17|52.37|52.07|52.57|52.27|52.34|52.04|155
1752094500000|2025-07-09 20:55:00|52.35|52.05|52.45|52.15|52.45|52.15|52.35|52.05|96
1752094800000|2025-07-09 21:00:00|52.43|52.13|52.49|52.19|52.53|52.23|52.27|51.97|191
1752095100000|2025-07-09 21:05:00|52.48|52.18|52.5|52.2|52.57|52.27|52.44|52.14|191
1752095400000|2025-07-09 21:10:00|52.48|52.18|52.54|52.24|52.55|52.25|52.46|52.16|180
1752095700000|2025-07-09 21:15:00|52.53|52.23|52.55|52.25|52.55|52.25|52.42|52.12|141
1752096000000|2025-07-09 21:20:00|52.5|52.2|52.64|52.34|52.73|52.43|52.5|52.2|150
1752096300000|2025-07-09 21:25:00|52.63|52.33|52.64|52.34|52.69|52.39|52.61|52.31|131
1752096600000|2025-07-09 21:30:00|52.63|52.33|52.66|52.36|52.69|52.39|52.59|52.29|146
1752096900000|2025-07-09 21:35:00|52.65|52.35|52.63|52.33|52.67|52.37|52.6|52.3|241
1752097200000|2025-07-09 21:40:00|52.65|52.35|52.65|52.35|52.68|52.38|52.59|52.29|263
1752097500000|2025-07-09 21:45:00|52.67|52.37|52.64|52.34|52.67|52.37|52.57|52.27|259
1752097800000|2025-07-09 21:50:00|52.65|52.35|52.46|52.16|52.66|52.36|52.44|52.14|222
1752098100000|2025-07-09 21:55:00|52.45|52.15|52.51|52.21|52.56|52.26|52.42|52.12|220
1752098400000|2025-07-09 22:00:00|52.53|52.23|52.45|52.15|52.53|52.23|52.35|52.05|209
1752098700000|2025-07-09 22:05:00|52.43|52.13|52.49|52.19|52.53|52.23|52.43|52.13|186
1752099000000|2025-07-09 22:10:00|52.46|52.16|52.51|52.21|52.56|52.26|52.4|52.1|209
1752099300000|2025-07-09 22:15:00|52.5|52.2|52.48|52.18|52.53|52.23|52.43|52.13|182
1752099600000|2025-07-09 22:20:00|52.47|52.17|52.37|52.07|52.59|52.29|52.32|52.02|204
1752099900000|2025-07-09 22:25:00|52.36|52.06|52.36|52.06|52.44|52.14|52.33|52.03|261
1752100200000|2025-07-09 22:30:00|52.34|52.04|52.41|52.11|52.44|52.14|52.31|52.01|238
1752100500000|2025-07-09 22:35:00|52.39|52.09|52.38|52.08|52.42|52.12|52.27|51.97|203
1752100800000|2025-07-09 22:40:00|52.4|52.1|52.34|52.04|52.45|52.15|52.32|52.02|177
1752101100000|2025-07-09 22:45:00|52.33|52.03|52.39|52.09|52.42|52.12|52.3|52|186
1752101400000|2025-07-09 22:50:00|52.38|52.08|52.33|52.03|52.42|52.12|52.23|51.93|187
1752101700000|2025-07-09 22:55:00|52.32|52.02|52.45|52.15|52.48|52.18|52.26|51.96|189
1752102000000|2025-07-09 23:00:00|52.44|52.14|52.5|52.2|52.54|52.24|52.41|52.11|162
1752102300000|2025-07-09 23:05:00|52.53|52.23|52.56|52.26|52.57|52.27|52.49|52.19|153
1752102600000|2025-07-09 23:10:00|52.55|52.25|52.55|52.25|52.58|52.28|52.51|52.21|183
1752102900000|2025-07-09 23:15:00|52.53|52.23|52.53|52.23|52.57|52.27|52.51|52.21|188
1752103200000|2025-07-09 23:20:00|52.56|52.26|52.46|52.16|52.57|52.27|52.45|52.15|170
1752103500000|2025-07-09 23:25:00|52.47|52.17|52.45|52.15|52.48|52.18|52.41|52.11|158
1752103800000|2025-07-09 23:30:00|52.47|52.17|52.47|52.17|52.51|52.21|52.42|52.12|183
1752104100000|2025-07-09 23:35:00|52.48|52.18|52.56|52.26|52.58|52.28|52.46|52.16|216
1752104400000|2025-07-09 23:40:00|52.55|52.25|52.43|52.13|52.57|52.27|52.43|52.13|203
1752104700000|2025-07-09 23:45:00|52.44|52.14|52.37|52.07|52.48|52.18|52.33|52.03|185
1752105000000|2025-07-09 23:50:00|52.36|52.06|52.32|52.02|52.37|52.07|52.27|51.97|201
1752105300000|2025-07-09 23:55:00|52.33|52.03|52.4|52.1|52.41|52.11|52.29|51.99|177
1752105600000|2025-07-10 00:00:00|52.39|52.09|52.44|52.14|52.49|52.19|52.33|52.03|218
1752105900000|2025-07-10 00:05:00|52.43|52.13|52.33|52.03|52.45|52.15|52.31|52.01|134
1752106200000|2025-07-10 00:10:00|52.32|52.02|52.23|51.93|52.35|52.05|52.15|51.85|153
1752106500000|2025-07-10 00:15:00|52.24|51.94|52.03|51.73|52.24|51.94|52.03|51.73|77
1752106800000|2025-07-10 00:20:00|52.04|51.74|52|51.7|52.04|51.74|51.95|51.65|59
1752107100000|2025-07-10 00:25:00|52.01|51.71|52.06|51.76|52.06|51.76|52.01|51.71|6
1752107400000|2025-07-10 00:30:00|52.05|51.75|52.07|51.77|52.13|51.83|52.04|51.74|52
1752107700000|2025-07-10 00:35:00|52.06|51.76|51.97|51.67|52.07|51.77|51.96|51.66|49
1752108000000|2025-07-10 00:40:00|51.98|51.68|51.95|51.65|51.98|51.68|51.79|51.49|111
1752108300000|2025-07-10 00:45:00|51.94|51.64|51.98|51.68|51.99|51.69|51.94|51.64|34
1752108600000|2025-07-10 00:50:00|51.99|51.69|51.97|51.67|52|51.7|51.96|51.66|34
1752108900000|2025-07-10 00:55:00|51.96|51.66|51.82|51.52|51.97|51.67|51.8|51.5|71
1752109200000|2025-07-10 01:00:00|51.83|51.53|51.91|51.61|51.93|51.63|51.79|51.49|99
1752109500000|2025-07-10 01:05:00|51.9|51.6|51.91|51.61|51.96|51.66|51.71|51.41|220
1752109800000|2025-07-10 01:10:00|51.9|51.6|51.91|51.61|51.95|51.65|51.81|51.51|254
1752110100000|2025-07-10 01:15:00|51.92|51.62|52.01|51.71|52.07|51.77|51.86|51.56|229
1752110400000|2025-07-10 01:20:00|52.02|51.72|51.95|51.65|52.06|51.76|51.89|51.59|207
1752110700000|2025-07-10 01:25:00|52.01|51.71|52|51.7|52.06|51.76|51.91|51.61|202
1752111000000|2025-07-10 01:30:00|52.01|51.71|52.01|51.71|52.07|51.77|51.97|51.67|195
1752111300000|2025-07-10 01:35:00|52|51.7|52.01|51.71|52.07|51.77|51.95|51.65|221
1752111600000|2025-07-10 01:40:00|52.02|51.72|52.04|51.74|52.12|51.82|52|51.7|238
1752111900000|2025-07-10 01:45:00|52.01|51.71|52.03|51.73|52.08|51.78|52|51.7|257
1752112200000|2025-07-10 01:50:00|52.08|51.78|52.03|51.73|52.08|51.78|51.98|51.68|251
1752112500000|2025-07-10 01:55:00|52.07|51.77|52.05|51.75|52.08|51.78|51.99|51.69|253
1752112800000|2025-07-10 02:00:00|52.06|51.76|52.11|51.81|52.16|51.86|52|51.7|233
1752113100000|2025-07-10 02:05:00|52.1|51.8|52.08|51.78|52.14|51.84|52.01|51.71|214
1752113400000|2025-07-10 02:10:00|52.07|51.77|52.13|51.83|52.16|51.86|52.03|51.73|232
1752113700000|2025-07-10 02:15:00|52.12|51.82|52.05|51.75|52.19|51.89|52.02|51.72|108
1752114000000|2025-07-10 02:20:00|52.04|51.74|52.04|51.74|52.06|51.76|52.02|51.72|84
1752114300000|2025-07-10 02:25:00|52.05|51.75|52.28|51.98|52.31|52.01|52.02|51.72|132
1752114600000|2025-07-10 02:30:00|52.29|51.99|52.19|51.89|52.33|52.03|52.19|51.89|75
1752114900000|2025-07-10 02:35:00|52.18|51.88|52.22|51.92|52.25|51.95|52.14|51.84|131
1752115200000|2025-07-10 02:40:00|52.21|51.91|52.2|51.9|52.27|51.97|52.2|51.9|130
1752115500000|2025-07-10 02:45:00|52.24|51.94|52.32|52.02|52.33|52.03|52.2|51.9|120
1752115800000|2025-07-10 02:50:00|52.33|52.03|52.32|52.02|52.33|52.03|52.29|51.99|20
1752116100000|2025-07-10 02:55:00|52.33|52.03|52.56|52.26|52.56|52.26|52.29|51.99|115
1752116400000|2025-07-10 03:00:00|52.55|52.25|52.45|52.15|52.61|52.31|52.44|52.14|218
1752116700000|2025-07-10 03:05:00|52.46|52.16|52.5|52.2|52.52|52.22|52.43|52.13|217
1752117000000|2025-07-10 03:10:00|52.48|52.18|52.37|52.07|52.51|52.21|52.37|52.07|251
1752117300000|2025-07-10 03:15:00|52.38|52.08|52.43|52.13|52.47|52.17|52.38|52.08|221
1752117600000|2025-07-10 03:20:00|52.45|52.15|52.39|52.09|52.5|52.2|52.38|52.08|141
1752117900000|2025-07-10 03:25:00|52.38|52.08|52.39|52.09|52.42|52.12|52.35|52.05|146
1752118200000|2025-07-10 03:30:00|52.4|52.1|52.51|52.21|52.54|52.24|52.4|52.1|124
1752118500000|2025-07-10 03:35:00|52.52|52.22|52.5|52.2|52.56|52.26|52.47|52.17|122
1752118800000|2025-07-10 03:40:00|52.51|52.21|52.51|52.21|52.53|52.23|52.4|52.1|168
1752119100000|2025-07-10 03:45:00|52.49|52.19|52.45|52.15|52.57|52.27|52.4|52.1|155
1752119400000|2025-07-10 03:50:00|52.46|52.16|52.48|52.18|52.51|52.21|52.39|52.09|187
1752119700000|2025-07-10 03:55:00|52.47|52.17|52.52|52.22|52.54|52.24|52.43|52.13|166
1752120000000|2025-07-10 04:00:00|52.53|52.23|52.41|52.11|52.56|52.26|52.35|52.05|262
1752120300000|2025-07-10 04:05:00|52.4|52.1|52.41|52.11|52.43|52.13|52.36|52.06|255
1752120600000|2025-07-10 04:10:00|52.42|52.12|52.32|52.02|52.42|52.12|52.27|51.97|211
1752120900000|2025-07-10 04:15:00|52.33|52.03|52.35|52.05|52.36|52.06|52.27|51.97|76
1752121200000|2025-07-10 04:20:00|52.32|52.02|52.15|51.85|52.32|52.02|52.12|51.82|75
1752121500000|2025-07-10 04:25:00|52.13|51.83|52.17|51.87|52.18|51.88|52.12|51.82|47
1752121800000|2025-07-10 04:30:00|52.18|51.88|52.3|52|52.3|52|52.12|51.82|82
1752122100000|2025-07-10 04:35:00|52.29|51.99|52.36|52.06|52.38|52.08|52.27|51.97|121
1752122400000|2025-07-10 04:40:00|52.35|52.05|52.42|52.12|52.42|52.12|52.3|52|87
1752122700000|2025-07-10 04:45:00|52.41|52.11|52.45|52.15|52.5|52.2|52.41|52.11|88
1752123000000|2025-07-10 04:50:00|52.46|52.16|52.31|52.01|52.47|52.17|52.3|52|74
1752123300000|2025-07-10 04:55:00|52.32|52.02|52.48|52.18|52.48|52.18|52.29|51.99|122
1752123600000|2025-07-10 05:00:00|52.47|52.17|52.41|52.11|52.5|52.2|52.41|52.11|70
1752123900000|2025-07-10 05:05:00|52.39|52.09|52.36|52.06|52.42|52.12|52.34|52.04|95
1752124200000|2025-07-10 05:10:00|52.37|52.07|52.54|52.24|52.54|52.24|52.34|52.04|11
1752124500000|2025-07-10 05:15:00|52.33|52.03|52.32|52.02|52.33|52.03|52.32|52.02|2
1752124800000|2025-07-10 05:20:00|52.3|52|52.32|52.02|52.37|52.07|52.27|51.97|139
1752125100000|2025-07-10 05:25:00|52.28|51.98|52.3|52|52.34|52.04|52.26|51.96|67
1752125400000|2025-07-10 05:30:00|52.31|52.01|52.22|51.92|52.34|52.04|52.2|51.9|89
1752125700000|2025-07-10 05:35:00|52.23|51.93|52.23|51.93|52.26|51.96|52.21|51.91|84
1752126000000|2025-07-10 05:40:00|52.24|51.94|52.16|51.86|52.28|51.98|52.15|51.85|90
1752126300000|2025-07-10 05:45:00|52.17|51.87|52.05|51.75|52.19|51.89|52.04|51.74|161
1752126600000|2025-07-10 05:50:00|52.06|51.76|52.08|51.78|52.14|51.84|52.04|51.74|160
1752126900000|2025-07-10 05:55:00|52.07|51.77|52.03|51.73|52.11|51.81|52.01|51.71|150
1752127200000|2025-07-10 06:00:00|52.02|51.72|52.11|51.81|52.16|51.86|52.01|51.71|205
1752127500000|2025-07-10 06:05:00|52.12|51.82|51.9|51.6|52.14|51.84|51.88|51.58|297
1752127800000|2025-07-10 06:10:00|51.95|51.65|51.94|51.64|52.03|51.73|51.88|51.58|258
1752128100000|2025-07-10 06:15:00|51.93|51.63|51.81|51.51|52.02|51.72|51.8|51.5|248
1752128400000|2025-07-10 06:20:00|51.8|51.5|51.75|51.45|51.85|51.55|51.69|51.39|185
1752128700000|2025-07-10 06:25:00|51.82|51.52|51.89|51.59|51.99|51.69|51.76|51.46|234
1752129000000|2025-07-10 06:30:00|51.9|51.6|51.97|51.67|52.02|51.72|51.86|51.56|263
1752129300000|2025-07-10 06:35:00|51.98|51.68|51.99|51.69|52.08|51.78|51.89|51.59|158
1752129600000|2025-07-10 06:40:00|51.98|51.68|51.96|51.66|52.01|51.71|51.87|51.57|147
1752129900000|2025-07-10 06:45:00|51.95|51.65|52.01|51.71|52.05|51.75|51.91|51.61|136
1752130200000|2025-07-10 06:50:00|52.05|51.75|52.12|51.82|52.12|51.82|52.01|51.71|115
1752130500000|2025-07-10 06:55:00|52.13|51.83|52.06|51.76|52.15|51.85|52.06|51.76|78
1752130800000|2025-07-10 07:00:00|52.08|51.78|52.1|51.8|52.1|51.8|52.07|51.77|5
1752131400000|2025-07-10 07:10:00|52.38|52.08|52.38|52.08|52.38|52.08|52.38|52.08|1
1752131700000|2025-07-10 07:15:00|52.32|52.02|52.25|51.95|52.38|52.08|52.24|51.94|47
1752132000000|2025-07-10 07:20:00|52.21|51.91|52.13|51.83|52.22|51.92|52.09|51.79|51
1752132300000|2025-07-10 07:25:00|52.14|51.84|52.24|51.94|52.26|51.96|52.11|51.81|40
1752132600000|2025-07-10 07:30:00|52.23|51.93|52.24|51.94|52.27|51.97|52.18|51.88|64
1752132900000|2025-07-10 07:35:00|52.25|51.95|52.12|51.82|52.29|51.99|52|51.7|58
1752133200000|2025-07-10 07:40:00|52.13|51.83|52.01|51.71|52.14|51.84|51.97|51.67|40
1752133500000|2025-07-10 07:45:00|52|51.7|52.04|51.74|52.04|51.74|51.94|51.64|49
1752133800000|2025-07-10 07:50:00|52.03|51.73|52.04|51.74|52.04|51.74|52|51.7|17
1752134100000|2025-07-10 07:55:00|52.03|51.73|52.03|51.73|52.04|51.74|52|51.7|20
1752134400000|2025-07-10 08:00:00|52.02|51.72|51.96|51.66|52.04|51.74|51.94|51.64|30
1752134700000|2025-07-10 08:05:00|51.95|51.65|51.92|51.62|51.99|51.69|51.88|51.58|104
1752135000000|2025-07-10 08:10:00|51.93|51.63|52.01|51.71|52.02|51.72|51.9|51.6|206
1752135300000|2025-07-10 08:15:00|52|51.7|52.05|51.75|52.06|51.76|51.9|51.6|246
1752135600000|2025-07-10 08:20:00|52.04|51.74|52.06|51.76|52.09|51.79|51.93|51.63|249
1752135900000|2025-07-10 08:25:00|52.08|51.78|52.05|51.75|52.08|51.78|51.88|51.58|225
1752136200000|2025-07-10 08:30:00|52.06|51.76|52.2|51.9|52.21|51.91|52.04|51.74|226
1752136500000|2025-07-10 08:35:00|52.18|51.88|52.26|51.96|52.28|51.98|52.05|51.75|207
1752136800000|2025-07-10 08:40:00|52.25|51.95|52.21|51.91|52.29|51.99|52.17|51.87|172
1752137100000|2025-07-10 08:45:00|52.2|51.9|52.27|51.97|52.29|51.99|52.19|51.89|263
1752137400000|2025-07-10 08:50:00|52.26|51.96|52.24|51.94|52.34|52.04|52.21|51.91|199
1752137700000|2025-07-10 08:55:00|52.27|51.97|52.2|51.9|52.31|52.01|52.13|51.83|192
1752138000000|2025-07-10 09:00:00|52.19|51.89|52.32|52.02|52.35|52.05|52.19|51.89|203
1752138300000|2025-07-10 09:05:00|52.31|52.01|52.36|52.06|52.37|52.07|52.18|51.88|181
1752138600000|2025-07-10 09:10:00|52.35|52.05|52.14|51.84|52.37|52.07|52.03|51.73|198
1752138900000|2025-07-10 09:15:00|52.13|51.83|52.43|52.13|52.43|52.13|52.05|51.75|198
1752139200000|2025-07-10 09:20:00|52.42|52.12|52.33|52.03|52.43|52.13|52.18|51.88|180
1752139500000|2025-07-10 09:25:00|52.32|52.02|52.4|52.1|52.41|52.11|52.2|51.9|208
1752139800000|2025-07-10 09:30:00|52.39|52.09|52.41|52.11|52.43|52.13|52.38|52.08|223
1752140100000|2025-07-10 09:35:00|52.4|52.1|52.45|52.15|52.47|52.17|52.4|52.1|209
1752140400000|2025-07-10 09:40:00|52.44|52.14|52.36|52.06|52.46|52.16|52.34|52.04|192
1752140700000|2025-07-10 09:45:00|52.35|52.05|52.42|52.12|52.42|52.12|52.31|52.01|234
1752141000000|2025-07-10 09:50:00|52.41|52.11|52.29|51.99|52.42|52.12|52.27|51.97|139
1752141300000|2025-07-10 09:55:00|52.3|52|52.35|52.05|52.36|52.06|52.12|51.82|239
1752141600000|2025-07-10 10:00:00|52.34|52.04|52.33|52.03|52.4|52.1|52.33|52.03|127
1752141900000|2025-07-10 10:05:00|52.34|52.04|52.35|52.05|52.36|52.06|52.18|51.88|213
1752142200000|2025-07-10 10:10:00|52.34|52.04|52.14|51.84|52.36|52.06|52.13|51.83|183
1752142500000|2025-07-10 10:15:00|52.15|51.85|52.34|52.04|52.35|52.05|52.14|51.84|176
1752142800000|2025-07-10 10:20:00|52.35|52.05|52.38|52.08|52.39|52.09|52.34|52.04|188
1752143100000|2025-07-10 10:25:00|52.37|52.07|52.28|51.98|52.38|52.08|52.21|51.91|183
1752143400000|2025-07-10 10:30:00|52.29|51.99|52.31|52.01|52.38|52.08|52.14|51.84|174
1752143700000|2025-07-10 10:35:00|52.3|52|52.49|52.19|52.51|52.21|52.26|51.96|119
1752144000000|2025-07-10 10:40:00|52.5|52.2|52.5|52.2|52.54|52.24|52.45|52.15|81
1752144300000|2025-07-10 10:45:00|52.49|52.19|52.45|52.15|52.52|52.22|52.41|52.11|42
1752144600000|2025-07-10 10:50:00|52.46|52.16|52.63|52.33|52.64|52.34|52.46|52.16|108
1752144900000|2025-07-10 10:55:00|52.58|52.28|52.65|52.35|52.67|52.37|52.57|52.27|81
1752145200000|2025-07-10 11:00:00|52.64|52.34|52.61|52.31|52.64|52.34|52.47|52.17|94
1752145500000|2025-07-10 11:05:00|52.56|52.26|52.6|52.3|52.63|52.33|52.54|52.24|98
1752145800000|2025-07-10 11:10:00|52.61|52.31|52.6|52.3|52.62|52.32|52.53|52.23|87
1752146100000|2025-07-10 11:15:00|52.58|52.28|52.62|52.32|52.64|52.34|52.46|52.16|105
1752146400000|2025-07-10 11:20:00|52.61|52.31|52.69|52.39|53.01|52.71|52.57|52.27|93
1752146700000|2025-07-10 11:25:00|52.67|52.37|52.72|52.42|52.74|52.44|52.63|52.33|92
1752147000000|2025-07-10 11:30:00|52.71|52.41|52.65|52.35|52.74|52.44|52.62|52.32|125
1752147300000|2025-07-10 11:35:00|52.66|52.36|52.57|52.27|52.71|52.41|52.54|52.24|115
1752147600000|2025-07-10 11:40:00|52.58|52.28|52.58|52.28|52.61|52.31|52.54|52.24|78
1752147900000|2025-07-10 11:45:00|52.57|52.27|52.56|52.26|52.65|52.35|52.54|52.24|115
1752148200000|2025-07-10 11:50:00|52.55|52.25|52.53|52.23|52.58|52.28|52.51|52.21|74
1752148500000|2025-07-10 11:55:00|52.54|52.24|52.56|52.26|52.59|52.29|52.51|52.21|51
1752148800000|2025-07-10 12:00:00|52.55|52.25|52.47|52.17|52.57|52.27|52.43|52.13|73
1752149100000|2025-07-10 12:05:00|52.46|52.16|52.39|52.09|52.47|52.17|52.31|52.01|64
1752149400000|2025-07-10 12:10:00|52.37|52.07|52.28|51.98|52.39|52.09|52.28|51.98|58
1752149700000|2025-07-10 12:15:00|52.3|52|52.25|51.95|52.3|52|52.23|51.93|26
1752150000000|2025-07-10 12:20:00|52.24|51.94|52.08|51.78|52.25|51.95|51.98|51.68|73
1752150300000|2025-07-10 12:25:00|52.07|51.77|52.17|51.87|52.18|51.88|52.05|51.75|108
1752150600000|2025-07-10 12:30:00|52.12|51.82|52.09|51.79|52.23|51.93|52.04|51.74|77
1752150900000|2025-07-10 12:35:00|52.06|51.76|52.16|51.86|52.18|51.88|52.06|51.76|68
1752151200000|2025-07-10 12:40:00|52.15|51.85|52.15|51.85|52.21|51.91|52.15|51.85|103
1752151500000|2025-07-10 12:45:00|52.16|51.86|52.11|51.81|52.21|51.91|52.05|51.75|100
1752151800000|2025-07-10 12:50:00|52.12|51.82|52.2|51.9|52.2|51.9|52.07|51.77|95
1752152100000|2025-07-10 12:55:00|52.17|51.87|52.24|51.94|52.24|51.94|52.13|51.83|100
1752152400000|2025-07-10 13:00:00|52.18|51.88|52.31|52.01|52.39|52.09|52.17|51.87|96
1752152700000|2025-07-10 13:05:00|52.32|52.02|52.31|52.01|52.34|52.04|52.3|52|54
1752153000000|2025-07-10 13:10:00|52.3|52|52.3|52|52.33|52.03|52.26|51.96|49
1752153300000|2025-07-10 13:15:00|52.27|51.97|52.56|52.26|52.58|52.28|52.27|51.97|105
1752153600000|2025-07-10 13:20:00|52.57|52.27|52.56|52.26|52.69|52.39|52.5|52.2|191
1752153900000|2025-07-10 13:25:00|52.54|52.24|52.61|52.31|52.64|52.34|52.51|52.21|107
1752154200000|2025-07-10 13:30:00|52.62|52.32|52.48|52.18|52.64|52.34|52.42|52.12|117
1752154500000|2025-07-10 13:35:00|52.49|52.19|52.51|52.21|52.51|52.21|52.43|52.13|84
1752154800000|2025-07-10 13:40:00|52.52|52.22|52.37|52.07|52.57|52.27|52.22|51.92|97
1752155100000|2025-07-10 13:45:00|52.36|52.06|52.25|51.95|52.45|52.15|52.23|51.93|109
1752155400000|2025-07-10 13:50:00|52.24|51.94|52.39|52.09|52.46|52.16|52.23|51.93|133
1752155700000|2025-07-10 13:55:00|52.4|52.1|52.27|51.97|52.43|52.13|52.22|51.92|97
1752156000000|2025-07-10 14:00:00|52.29|51.99|52.1|51.8|52.36|52.06|52.1|51.8|139
1752156300000|2025-07-10 14:05:00|52.09|51.79|52.21|51.91|52.28|51.98|52.09|51.79|140
1752156600000|2025-07-10 14:10:00|52.19|51.89|52.22|51.92|52.3|52|52.18|51.88|136
1752156900000|2025-07-10 14:15:00|52.23|51.93|52.35|52.05|52.35|52.05|52.18|51.88|117
1752157200000|2025-07-10 14:20:00|52.31|52.01|52.1|51.8|52.33|52.03|52.09|51.79|114
1752157500000|2025-07-10 14:25:00|52.13|51.83|51.76|51.46|52.13|51.83|51.7|51.4|210
1752157800000|2025-07-10 14:30:00|51.75|51.45|51.46|51.16|51.82|51.52|51.36|51.06|287
1752158100000|2025-07-10 14:35:00|51.45|51.15|51.55|51.25|51.58|51.28|51.1|50.8|193
1752158400000|2025-07-10 14:40:00|51.54|51.24|51.7|51.4|51.73|51.43|51.54|51.24|120
1752158700000|2025-07-10 14:45:00|51.69|51.39|51.74|51.44|51.75|51.45|51.66|51.36|110
1752159000000|2025-07-10 14:50:00|51.76|51.46|51.89|51.59|51.9|51.6|51.72|51.42|160
1752159300000|2025-07-10 14:55:00|51.83|51.53|51.84|51.54|51.96|51.66|51.79|51.49|221
1752159600000|2025-07-10 15:00:00|51.86|51.56|52.16|51.86|52.21|51.91|51.8|51.5|180
1752159900000|2025-07-10 15:05:00|52.03|51.73|52.02|51.72|52.03|51.73|51.96|51.66|11
1752160200000|2025-07-10 15:10:00|51.98|51.68|51.95|51.65|52.02|51.72|51.88|51.58|137
1752160500000|2025-07-10 15:15:00|51.96|51.66|52.05|51.75|52.07|51.77|51.9|51.6|95
1752160800000|2025-07-10 15:20:00|52.06|51.76|52.11|51.81|52.11|51.81|51.99|51.69|116
1752161100000|2025-07-10 15:25:00|52.1|51.8|52.2|51.9|52.23|51.93|52.04|51.74|111
1752161400000|2025-07-10 15:30:00|52.21|51.91|52|51.7|52.22|51.92|51.94|51.64|164
1752161700000|2025-07-10 15:35:00|52.03|51.73|52.14|51.84|52.14|51.84|52|51.7|160
1752162000000|2025-07-10 15:40:00|52.13|51.83|51.93|51.63|52.13|51.83|51.81|51.51|183
1752162300000|2025-07-10 15:45:00|51.94|51.64|51.89|51.59|51.96|51.66|51.77|51.47|184
1752162600000|2025-07-10 15:50:00|51.9|51.6|51.88|51.58|51.94|51.64|51.85|51.55|139
1752162900000|2025-07-10 15:55:00|51.89|51.59|51.98|51.68|51.99|51.69|51.85|51.55|113
1752163200000|2025-07-10 16:00:00|51.99|51.69|51.89|51.59|51.99|51.69|51.72|51.42|66
1752163500000|2025-07-10 16:05:00|51.9|51.6|52.13|51.83|52.15|51.85|51.81|51.51|186
1752163800000|2025-07-10 16:10:00|52.11|51.81|51.92|51.62|52.15|51.85|51.88|51.58|223
1752164100000|2025-07-10 16:15:00|51.93|51.63|52.01|51.71|52.02|51.72|51.84|51.54|187
1752164400000|2025-07-10 16:20:00|52|51.7|52.25|51.95|52.25|51.95|51.77|51.47|216
1752164700000|2025-07-10 16:25:00|52.26|51.96|52.28|51.98|52.32|52.02|52.01|51.71|200
1752165000000|2025-07-10 16:30:00|52.27|51.97|52.47|52.17|52.51|52.21|52.21|51.91|230
1752165300000|2025-07-10 16:35:00|52.38|52.08|52.47|52.17|52.55|52.25|52.28|51.98|126
1752165600000|2025-07-10 16:40:00|52.48|52.18|52.62|52.32|52.85|52.55|52.45|52.15|178
1752165900000|2025-07-10 16:45:00|52.61|52.31|52.79|52.49|52.8|52.5|52.46|52.16|205
1752166200000|2025-07-10 16:50:00|52.77|52.47|52.69|52.39|52.8|52.5|52.63|52.33|85
1752166500000|2025-07-10 16:55:00|52.67|52.37|52.78|52.48|52.79|52.49|52.65|52.35|71
1752166800000|2025-07-10 17:00:00|52.79|52.49|52.75|52.45|52.79|52.49|52.67|52.37|108
1752167100000|2025-07-10 17:05:00|52.76|52.46|52.99|52.69|53.01|52.71|52.74|52.44|100
1752167400000|2025-07-10 17:10:00|53|52.7|53.11|52.81|53.4|53.1|52.91|52.61|220
1752167700000|2025-07-10 17:15:00|53.1|52.8|52.94|52.64|53.1|52.8|52.81|52.51|215
1752168000000|2025-07-10 17:20:00|52.95|52.65|53|52.7|53.02|52.72|52.91|52.61|82
1752168300000|2025-07-10 17:25:00|53.01|52.71|53.15|52.85|53.16|52.86|52.96|52.66|135
1752168600000|2025-07-10 17:30:00|53.14|52.84|53.14|52.84|53.2|52.9|53.04|52.74|206
1752168900000|2025-07-10 17:35:00|53.15|52.85|53.17|52.87|53.19|52.89|53.06|52.76|214
1752169200000|2025-07-10 17:40:00|53.16|52.86|53.18|52.88|53.2|52.9|53.13|52.83|175
1752169500000|2025-07-10 17:45:00|53.17|52.87|53.2|52.9|53.22|52.92|53.06|52.76|188
1752169800000|2025-07-10 17:50:00|53.19|52.89|53.43|53.13|53.43|53.13|53.15|52.85|178
1752170100000|2025-07-10 17:55:00|53.44|53.14|53.37|53.07|53.48|53.18|53.35|53.05|208
1752170400000|2025-07-10 18:00:00|53.36|53.06|53.37|53.07|53.42|53.12|53.24|52.94|234
1752170700000|2025-07-10 18:05:00|53.38|53.08|53.34|53.04|53.47|53.17|53.27|52.97|245
1752171000000|2025-07-10 18:10:00|53.35|53.05|53.36|53.06|53.43|53.13|53.25|52.95|230
1752171300000|2025-07-10 18:15:00|53.35|53.05|53.42|53.12|53.47|53.17|53.34|53.04|233
1752171600000|2025-07-10 18:20:00|53.43|53.13|53.32|53.02|53.49|53.19|53.25|52.95|243
1752171900000|2025-07-10 18:25:00|53.33|53.03|53.1|52.8|53.33|53.03|53.02|52.72|226
1752172200000|2025-07-10 18:30:00|53.11|52.81|53.23|52.93|53.23|52.93|52.99|52.69|198
1752172500000|2025-07-10 18:35:00|53.2|52.9|53.01|52.71|53.31|53.01|52.95|52.65|165
1752172800000|2025-07-10 18:40:00|53.02|52.72|53.12|52.82|53.16|52.86|53|52.7|117
1752173100000|2025-07-10 18:45:00|53.13|52.83|53.13|52.83|53.16|52.86|52.97|52.67|160
1752173400000|2025-07-10 18:50:00|53.09|52.79|53.13|52.83|53.16|52.86|53.07|52.77|105
1752173700000|2025-07-10 18:55:00|53.14|52.84|53.16|52.86|53.23|52.93|53.13|52.83|125
1752174000000|2025-07-10 19:00:00|53.17|52.87|53.14|52.84|53.25|52.95|53.11|52.81|111
1752174300000|2025-07-10 19:05:00|53.15|52.85|53.24|52.94|53.29|52.99|53.1|52.8|149
1752174600000|2025-07-10 19:10:00|53.25|52.95|53.3|53|53.64|53.34|53.22|52.92|106
1752174900000|2025-07-10 19:15:00|53.31|53.01|53.26|52.96|53.31|53.01|53.23|52.93|102
1752175200000|2025-07-10 19:20:00|53.27|52.97|53.09|52.79|53.29|52.99|53.07|52.77|115
1752175500000|2025-07-10 19:25:00|53.07|52.77|53.06|52.76|53.09|52.79|53.03|52.73|49
1752175800000|2025-07-10 19:30:00|53.04|52.74|53.03|52.73|53.04|52.74|53|52.7|14
1752176100000|2025-07-10 19:35:00|53.04|52.74|53.05|52.75|53.13|52.83|53.03|52.73|60
1752176400000|2025-07-10 19:40:00|53.03|52.73|53.11|52.81|53.13|52.83|52.98|52.68|103
1752176700000|2025-07-10 19:45:00|53.12|52.82|53.06|52.76|53.13|52.83|53.02|52.72|117
1752177000000|2025-07-10 19:50:00|53.02|52.72|53.04|52.74|53.06|52.76|52.96|52.66|121
1752177300000|2025-07-10 19:55:00|53.05|52.75|53.08|52.78|53.11|52.81|53.03|52.73|126
1752177600000|2025-07-10 20:00:00|53.09|52.79|53.14|52.84|53.16|52.86|53.05|52.75|117
1752177900000|2025-07-10 20:05:00|53.15|52.85|53.21|52.91|53.3|53|53.11|52.81|119
1752178200000|2025-07-10 20:10:00|53.22|52.92|53.2|52.9|53.23|52.93|53.18|52.88|104
1752178500000|2025-07-10 20:15:00|53.21|52.91|53.16|52.86|53.24|52.94|53.07|52.77|129
1752178800000|2025-07-10 20:20:00|53.17|52.87|53.22|52.92|53.23|52.93|53.14|52.84|119
1752179100000|2025-07-10 20:25:00|53.23|52.93|53.22|52.92|53.23|52.93|53.1|52.8|117
1752179400000|2025-07-10 20:30:00|53.23|52.93|53.22|52.92|53.24|52.94|53.19|52.89|124
1752179700000|2025-07-10 20:35:00|53.23|52.93|53.18|52.88|53.24|52.94|53.15|52.85|110
1752180000000|2025-07-10 20:40:00|53.19|52.89|53.23|52.93|53.26|52.96|53.12|52.82|131
1752180300000|2025-07-10 20:45:00|53.24|52.94|53.36|53.06|53.36|53.06|53.04|52.74|120
1752180600000|2025-07-10 20:50:00|53.37|53.07|53.43|53.13|53.43|53.13|53.36|53.06|29
1752180900000|2025-07-10 20:55:00|53.42|53.12|53.41|53.11|53.46|53.16|53.39|53.09|32
1752181200000|2025-07-10 21:00:00|53.38|53.08|53.43|53.13|53.49|53.19|53.19|52.89|129
1752181500000|2025-07-10 21:05:00|53.44|53.14|53.51|53.21|53.51|53.21|53.44|53.14|114
1752181800000|2025-07-10 21:10:00|53.48|53.18|53.57|53.27|53.6|53.3|53.48|53.18|90
1752182100000|2025-07-10 21:15:00|53.56|53.26|54.08|53.78|54.1|53.8|53.49|53.19|170
1752182400000|2025-07-10 21:20:00|54.09|53.79|54.19|53.89|54.51|54.21|54|53.7|285
1752182700000|2025-07-10 21:25:00|54.2|53.9|54.05|53.75|54.25|53.95|53.98|53.68|250
1752183000000|2025-07-10 21:30:00|54.06|53.76|54.05|53.75|54.21|53.91|53.98|53.68|192
1752183300000|2025-07-10 21:35:00|54.03|53.73|54.03|53.73|54.05|53.75|53.97|53.67|109
1752183600000|2025-07-10 21:40:00|54.02|53.72|54.4|54.1|54.42|54.12|53.97|53.67|128
1752183900000|2025-07-10 21:45:00|54.39|54.09|54.35|54.05|54.42|54.12|54.07|53.77|169
1752184200000|2025-07-10 21:50:00|54.36|54.06|54.46|54.16|54.48|54.18|54.25|53.95|200
1752184500000|2025-07-10 21:55:00|54.47|54.17|54.3|54|54.5|54.2|54.22|53.92|228
1752184800000|2025-07-10 22:00:00|54.31|54.01|54.36|54.06|54.39|54.09|54.08|53.78|165
1752185100000|2025-07-10 22:05:00|54.37|54.07|54.41|54.11|54.45|54.15|54.31|54.01|165
1752185400000|2025-07-10 22:10:00|54.42|54.12|54.33|54.03|54.45|54.15|54.11|53.81|211
1752185700000|2025-07-10 22:15:00|54.26|53.96|54.55|54.25|54.56|54.26|54.26|53.96|173
1752186000000|2025-07-10 22:20:00|54.56|54.26|54.41|54.11|54.56|54.26|54.36|54.06|172
1752186300000|2025-07-10 22:25:00|54.4|54.1|54.43|54.13|54.46|54.16|54.26|53.96|173
1752186600000|2025-07-10 22:30:00|54.42|54.12|54.27|53.97|54.44|54.14|54.22|53.92|208
1752186900000|2025-07-10 22:35:00|54.28|53.98|54.27|53.97|54.35|54.05|54.23|53.93|205
1752187200000|2025-07-10 22:40:00|54.28|53.98|54.3|54|54.38|54.08|54.23|53.93|181
1752187500000|2025-07-10 22:45:00|54.31|54.01|54.43|54.13|54.45|54.15|54.24|53.94|176
1752187800000|2025-07-10 22:50:00|54.42|54.12|54.43|54.13|54.46|54.16|54.37|54.07|190
1752188100000|2025-07-10 22:55:00|54.42|54.12|54.47|54.17|54.52|54.22|54.38|54.08|175
1752188400000|2025-07-10 23:00:00|54.48|54.18|54.52|54.22|54.52|54.22|54.45|54.15|177
1752188700000|2025-07-10 23:05:00|54.5|54.2|54.54|54.24|54.55|54.25|54.48|54.18|175
1752189000000|2025-07-10 23:10:00|54.55|54.25|54.46|54.16|54.56|54.26|54.39|54.09|185
1752189300000|2025-07-10 23:15:00|54.47|54.17|54.53|54.23|54.53|54.23|54.4|54.1|166
1752189600000|2025-07-10 23:20:00|54.52|54.22|54.38|54.08|54.52|54.22|54.3|54|195
1752189900000|2025-07-10 23:25:00|54.36|54.06|54.42|54.12|54.45|54.15|54.28|53.98|182
1752190200000|2025-07-10 23:30:00|54.41|54.11|54.28|53.98|54.45|54.15|54.22|53.92|216
1752190500000|2025-07-10 23:35:00|54.29|53.99|54.24|53.94|54.31|54.01|54.14|53.84|190
1752190800000|2025-07-10 23:40:00|54.25|53.95|54.34|54.04|54.38|54.08|54.18|53.88|203
1752191100000|2025-07-10 23:45:00|54.35|54.05|54.38|54.08|54.39|54.09|54.2|53.9|180
1752191400000|2025-07-10 23:50:00|54.37|54.07|54.48|54.18|54.51|54.21|54.34|54.04|200
1752191700000|2025-07-10 23:55:00|54.49|54.19|54.47|54.17|54.51|54.21|54.43|54.13|209
1752192000000|2025-07-11 00:00:00|54.45|54.15|54.41|54.11|54.5|54.2|54.28|53.98|220
1752192300000|2025-07-11 00:05:00|54.4|54.1|54.4|54.1|54.44|54.14|54.05|53.75|171
1752192600000|2025-07-11 00:10:00|54.41|54.11|54.25|53.95|54.45|54.15|54.19|53.89|184
1752192900000|2025-07-11 00:15:00|54.24|53.94|53.98|53.68|54.24|53.94|53.95|53.65|158
1752193200000|2025-07-11 00:20:00|53.99|53.69|53.96|53.66|54.12|53.82|53.96|53.66|141
1752193500000|2025-07-11 00:25:00|53.94|53.64|54.01|53.71|54.1|53.8|53.87|53.57|97
1752193800000|2025-07-11 00:30:00|54.02|53.72|53.95|53.65|54.02|53.72|53.86|53.56|155
1752194100000|2025-07-11 00:35:00|53.92|53.62|53.99|53.69|54.07|53.77|53.89|53.59|169
1752194400000|2025-07-11 00:40:00|53.98|53.68|53.88|53.58|54.01|53.71|53.83|53.53|174
1752194700000|2025-07-11 00:45:00|53.87|53.57|53.92|53.62|54.01|53.71|53.83|53.53|166
1752195000000|2025-07-11 00:50:00|53.93|53.63|53.96|53.66|54.02|53.72|53.92|53.62|144
1752195300000|2025-07-11 00:55:00|53.95|53.65|54.05|53.75|54.15|53.85|53.93|53.63|178
1752195600000|2025-07-11 01:00:00|54.09|53.79|54.11|53.81|54.16|53.86|54.01|53.71|171
1752195900000|2025-07-11 01:05:00|54.1|53.8|54.41|54.11|54.42|54.12|54.08|53.78|166
1752196200000|2025-07-11 01:10:00|54.42|54.12|54.24|53.94|54.42|54.12|54.16|53.86|178
1752196500000|2025-07-11 01:15:00|54.25|53.95|54.28|53.98|54.34|54.04|54.19|53.89|175
1752196800000|2025-07-11 01:20:00|54.27|53.97|54.4|54.1|54.43|54.13|54.22|53.92|191
1752197100000|2025-07-11 01:25:00|54.41|54.11|54.5|54.2|54.52|54.22|54.36|54.06|219
1752197400000|2025-07-11 01:30:00|54.49|54.19|54.48|54.18|54.51|54.21|54.36|54.06|200
1752197700000|2025-07-11 01:35:00|54.47|54.17|54.47|54.17|54.51|54.21|54.42|54.12|218
1752198000000|2025-07-11 01:40:00|54.49|54.19|54.49|54.19|54.5|54.2|54.41|54.11|221
1752198300000|2025-07-11 01:45:00|54.5|54.2|54.46|54.16|54.53|54.23|54.44|54.14|160
1752198600000|2025-07-11 01:50:00|54.47|54.17|54.45|54.15|54.53|54.23|54.43|54.13|154
1752198900000|2025-07-11 01:55:00|54.42|54.12|54.54|54.24|54.55|54.25|54.42|54.12|179
1752199200000|2025-07-11 02:00:00|54.55|54.25|54.36|54.06|54.55|54.25|54.36|54.06|169
1752199500000|2025-07-11 02:05:00|54.37|54.07|54.37|54.07|54.5|54.2|54.35|54.05|220
1752199800000|2025-07-11 02:10:00|54.36|54.06|54.52|54.22|54.55|54.25|54.36|54.06|167
1752200100000|2025-07-11 02:15:00|54.53|54.23|54.55|54.25|54.58|54.28|54.48|54.18|110
1752200400000|2025-07-11 02:20:00|54.56|54.26|54.48|54.18|54.57|54.27|54.46|54.16|121
1752200700000|2025-07-11 02:25:00|54.49|54.19|54.62|54.32|54.66|54.36|54.45|54.15|162
1752201000000|2025-07-11 02:30:00|54.58|54.28|54.56|54.26|54.62|54.32|54.46|54.16|184
1752201300000|2025-07-11 02:35:00|54.57|54.27|54.6|54.3|54.62|54.32|54.46|54.16|186
1752201600000|2025-07-11 02:40:00|54.59|54.29|54.53|54.23|54.62|54.32|54.43|54.13|102
1752201900000|2025-07-11 02:45:00|54.52|54.22|54.53|54.23|54.56|54.26|54.49|54.19|107
1752202200000|2025-07-11 02:50:00|54.55|54.25|54.52|54.22|54.55|54.25|54.44|54.14|106
1752202500000|2025-07-11 02:55:00|54.51|54.21|54.5|54.2|54.53|54.23|54.44|54.14|116
1752202800000|2025-07-11 03:00:00|54.49|54.19|54.46|54.16|54.5|54.2|54.41|54.11|121
1752203100000|2025-07-11 03:05:00|54.45|54.15|54.48|54.18|54.49|54.19|54.42|54.12|149
1752203400000|2025-07-11 03:10:00|54.47|54.17|54.49|54.19|54.49|54.19|54.43|54.13|125
1752203700000|2025-07-11 03:15:00|54.48|54.18|54.47|54.17|54.52|54.22|54.42|54.12|114
1752204000000|2025-07-11 03:20:00|54.49|54.19|54.57|54.27|54.59|54.29|54.46|54.16|125
1752204300000|2025-07-11 03:25:00|54.56|54.26|54.72|54.42|54.73|54.43|54.53|54.23|121
1752204600000|2025-07-11 03:30:00|54.71|54.41|54.56|54.26|54.71|54.41|54.54|54.24|116
1752204900000|2025-07-11 03:35:00|54.55|54.25|54.49|54.19|54.6|54.3|54.47|54.17|135
1752205200000|2025-07-11 03:40:00|54.48|54.18|54.55|54.25|54.56|54.26|54.45|54.15|119
1752205500000|2025-07-11 03:45:00|54.54|54.24|54.57|54.27|54.59|54.29|54.45|54.15|134
1752205800000|2025-07-11 03:50:00|54.56|54.26|54.67|54.37|54.67|54.37|54.55|54.25|119
1752206100000|2025-07-11 03:55:00|54.66|54.36|54.58|54.28|54.67|54.37|54.56|54.26|125
1752206400000|2025-07-11 04:00:00|54.57|54.27|54.5|54.2|54.58|54.28|54.46|54.16|171
1752206700000|2025-07-11 04:05:00|54.47|54.17|54.47|54.17|54.55|54.25|54.4|54.1|186
1752207000000|2025-07-11 04:10:00|54.46|54.16|54.4|54.1|54.47|54.17|54.39|54.09|184
1752207300000|2025-07-11 04:15:00|54.41|54.11|54.57|54.27|54.57|54.27|54.4|54.1|157
1752207600000|2025-07-11 04:20:00|54.55|54.25|54.59|54.29|54.59|54.29|54.51|54.21|160
1752207900000|2025-07-11 04:25:00|54.6|54.3|54.5|54.2|54.6|54.3|54.46|54.16|169
1752208200000|2025-07-11 04:30:00|54.51|54.21|54.54|54.24|54.6|54.3|54.45|54.15|194
1752208500000|2025-07-11 04:35:00|54.53|54.23|54.6|54.3|54.62|54.32|54.46|54.16|210
1752208800000|2025-07-11 04:40:00|54.61|54.31|54.5|54.2|54.81|54.51|54.47|54.17|134
1752209100000|2025-07-11 04:45:00|54.47|54.17|54.6|54.3|54.68|54.38|54.47|54.17|93
1752209400000|2025-07-11 04:50:00|54.61|54.31|54.69|54.39|54.71|54.41|54.55|54.25|95
1752209700000|2025-07-11 04:55:00|54.7|54.4|54.74|54.44|54.74|54.44|54.68|54.38|50
1752210000000|2025-07-11 05:00:00|54.73|54.43|54.83|54.53|54.84|54.54|54.68|54.38|49
1752210300000|2025-07-11 05:05:00|54.82|54.52|55.13|54.83|55.15|54.85|54.82|54.52|71
1752210600000|2025-07-11 05:10:00|55.14|54.84|55.18|54.88|55.39|55.09|54.94|54.64|116
1752210900000|2025-07-11 05:15:00|55.17|54.87|55.17|54.87|55.35|55.05|55.17|54.87|127
1752211200000|2025-07-11 05:20:00|55.2|54.9|55.17|54.87|55.2|54.9|55.16|54.86|76
1752211500000|2025-07-11 05:25:00|55.19|54.89|55.17|54.87|55.2|54.9|55.08|54.78|46
1752211800000|2025-07-11 05:30:00|55.16|54.86|55.2|54.9|55.43|55.13|55.1|54.8|69
1752212100000|2025-07-11 05:35:00|55.18|54.88|54.93|54.63|55.18|54.88|54.89|54.59|40
1752212400000|2025-07-11 05:40:00|54.9|54.6|54.99|54.69|54.99|54.69|54.89|54.59|12
1752212700000|2025-07-11 05:45:00|55|54.7|55.17|54.87|55.17|54.87|55|54.7|6
1752213000000|2025-07-11 05:50:00|55.1|54.8|55.34|55.04|55.4|55.1|55.1|54.8|100
1752213300000|2025-07-11 05:55:00|55.35|55.05|55.11|54.81|55.36|55.06|55.1|54.8|73
1752213600000|2025-07-11 06:00:00|55.1|54.8|55.1|54.8|55.14|54.84|55.07|54.77|119
1752213900000|2025-07-11 06:05:00|55.11|54.81|55.39|55.09|55.39|55.09|55.1|54.8|43
1752214200000|2025-07-11 06:10:00|55.38|55.08|55.26|54.96|55.38|55.08|55.19|54.89|122
1752214500000|2025-07-11 06:15:00|55.25|54.95|55.32|55.02|55.32|55.02|55.1|54.8|193
1752214800000|2025-07-11 06:20:00|55.31|55.01|55.37|55.07|55.39|55.09|55.26|54.96|200
1752215100000|2025-07-11 06:25:00|55.38|55.08|55.24|54.94|55.39|55.09|55.24|54.94|185
1752215400000|2025-07-11 06:30:00|55.23|54.93|55.17|54.87|55.31|55.01|55.13|54.83|128
1752215700000|2025-07-11 06:35:00|55.16|54.86|55.08|54.78|55.21|54.91|55.06|54.76|127
1752216000000|2025-07-11 06:40:00|55.07|54.77|54.73|54.43|55.08|54.78|54.65|54.35|140
1752216300000|2025-07-11 06:45:00|54.76|54.46|54.5|54.2|54.8|54.5|54.37|54.07|173
1752216600000|2025-07-11 06:50:00|54.49|54.19|54.51|54.21|54.58|54.28|54.43|54.13|179
1752216900000|2025-07-11 06:55:00|54.52|54.22|54.45|54.15|54.55|54.25|54.4|54.1|185
1752217200000|2025-07-11 07:00:00|54.44|54.14|54.55|54.25|54.62|54.32|54.41|54.11|163
1752217500000|2025-07-11 07:05:00|54.54|54.24|54.4|54.1|54.57|54.27|54.37|54.07|193
1752217800000|2025-07-11 07:10:00|54.39|54.09|54.3|54|54.49|54.19|54.29|53.99|149
1752218100000|2025-07-11 07:15:00|54.29|53.99|54.54|54.24|54.54|54.24|54.28|53.98|153
1752218400000|2025-07-11 07:20:00|54.53|54.23|54.63|54.33|54.66|54.36|54.53|54.23|135
1752218700000|2025-07-11 07:25:00|54.62|54.32|54.68|54.38|54.72|54.42|54.62|54.32|136
1752219000000|2025-07-11 07:30:00|54.67|54.37|54.6|54.3|54.72|54.42|54.55|54.25|161
1752219300000|2025-07-11 07:35:00|54.59|54.29|54.63|54.33|54.65|54.35|54.55|54.25|150
1752219600000|2025-07-11 07:40:00|54.62|54.32|54.67|54.37|54.71|54.41|54.56|54.26|158
1752219900000|2025-07-11 07:45:00|54.66|54.36|54.34|54.04|54.67|54.37|54.3|54|171
1752220200000|2025-07-11 07:50:00|54.33|54.03|54.3|54|54.36|54.06|54.13|53.83|159
1752220500000|2025-07-11 07:55:00|54.29|53.99|54.15|53.85|54.31|54.01|54.11|53.81|187
1752220800000|2025-07-11 08:00:00|54.14|53.84|54.16|53.86|54.3|54|54.14|53.84|207
1752221100000|2025-07-11 08:05:00|54.17|53.87|54.27|53.97|54.28|53.98|54.16|53.86|174
1752221400000|2025-07-11 08:10:00|54.26|53.96|54.16|53.86|54.26|53.96|54.12|53.82|160
1752221700000|2025-07-11 08:15:00|54.15|53.85|54.31|54.01|54.4|54.1|54.12|53.82|173
1752222000000|2025-07-11 08:20:00|54.32|54.02|54.32|54.02|54.42|54.12|54.3|54|226
1752222300000|2025-07-11 08:25:00|54.34|54.04|54.49|54.19|54.53|54.23|54.31|54.01|230
1752222600000|2025-07-11 08:30:00|54.52|54.22|54.52|54.22|54.53|54.23|54.39|54.09|202
1752222900000|2025-07-11 08:35:00|54.51|54.21|54.44|54.14|54.64|54.34|54.42|54.12|269
1752223200000|2025-07-11 08:40:00|54.45|54.15|54.6|54.3|54.62|54.32|54.41|54.11|249
1752223500000|2025-07-11 08:45:00|54.59|54.29|54.59|54.29|54.67|54.37|54.53|54.23|261
1752223800000|2025-07-11 08:50:00|54.6|54.3|54.56|54.26|54.62|54.32|54.53|54.23|234
1752224100000|2025-07-11 08:55:00|54.61|54.31|54.56|54.26|54.61|54.31|54.53|54.23|233
1752224400000|2025-07-11 09:00:00|54.59|54.29|54.51|54.21|54.6|54.3|54.47|54.17|177
1752224700000|2025-07-11 09:05:00|54.54|54.24|54.58|54.28|54.62|54.32|54.48|54.18|211
1752225000000|2025-07-11 09:10:00|54.59|54.29|54.65|54.35|54.7|54.4|54.54|54.24|177
1752225300000|2025-07-11 09:15:00|54.66|54.36|54.89|54.59|54.97|54.67|54.65|54.35|80
1752225600000|2025-07-11 09:20:00|54.9|54.6|55.03|54.73|55.15|54.85|54.9|54.6|185
1752225900000|2025-07-11 09:25:00|55.04|54.74|54.97|54.67|55.07|54.77|54.93|54.63|139
1752226200000|2025-07-11 09:30:00|54.99|54.69|55.06|54.76|55.08|54.78|54.9|54.6|173
1752226500000|2025-07-11 09:35:00|55.05|54.75|55.29|54.99|55.29|54.99|55.03|54.73|245
1752226800000|2025-07-11 09:40:00|55.3|55|55.28|54.98|55.34|55.04|55.18|54.88|140
1752227100000|2025-07-11 09:45:00|55.27|54.97|55.31|55.01|55.34|55.04|55.25|54.95|99
1752227400000|2025-07-11 09:50:00|55.29|54.99|55.16|54.86|55.31|55.01|55.1|54.8|210
1752227700000|2025-07-11 09:55:00|55.15|54.85|55.15|54.85|55.22|54.92|55.09|54.79|238
1752228000000|2025-07-11 10:00:00|55.14|54.84|55.06|54.76|55.14|54.84|54.95|54.65|218
1752228300000|2025-07-11 10:05:00|55.07|54.77|55.18|54.88|55.2|54.9|55.01|54.71|184
1752228600000|2025-07-11 10:10:00|55.19|54.89|55.09|54.79|55.2|54.9|55|54.7|200
1752228900000|2025-07-11 10:15:00|55.08|54.78|55.09|54.79|55.19|54.89|55.04|54.74|224
1752229200000|2025-07-11 10:20:00|55.1|54.8|55.23|54.93|55.23|54.93|55.08|54.78|207
1752229500000|2025-07-11 10:25:00|55.22|54.92|55.24|54.94|55.29|54.99|55.17|54.87|187
1752229800000|2025-07-11 10:30:00|55.23|54.93|55.19|54.89|55.29|54.99|55.06|54.76|222
1752230100000|2025-07-11 10:35:00|55.18|54.88|55.01|54.71|55.2|54.9|54.98|54.68|235
1752230400000|2025-07-11 10:40:00|55|54.7|55.12|54.82|55.12|54.82|54.98|54.68|196
1752230700000|2025-07-11 10:45:00|55.11|54.81|55.1|54.8|55.15|54.85|55.05|54.75|108
1752231000000|2025-07-11 10:50:00|55.12|54.82|55.1|54.8|55.12|54.82|55.02|54.72|176
1752231300000|2025-07-11 10:55:00|55.09|54.79|55.03|54.73|55.09|54.79|54.89|54.59|115
1752231600000|2025-07-11 11:00:00|55.05|54.75|55.11|54.81|55.13|54.83|54.96|54.66|222
1752231900000|2025-07-11 11:05:00|55.13|54.83|55.03|54.73|55.13|54.83|54.88|54.58|207
1752232200000|2025-07-11 11:10:00|54.99|54.69|54.58|54.28|55.02|54.72|54.5|54.2|192
1752232500000|2025-07-11 11:15:00|54.56|54.26|54.62|54.32|54.77|54.47|54.52|54.22|190
1752232800000|2025-07-11 11:20:00|54.63|54.33|54.68|54.38|54.73|54.43|54.6|54.3|180
1752233100000|2025-07-11 11:25:00|54.65|54.35|54.69|54.39|54.73|54.43|54.59|54.29|234
1752233400000|2025-07-11 11:30:00|54.68|54.38|54.72|54.42|54.77|54.47|54.67|54.37|179
1752233700000|2025-07-11 11:35:00|54.71|54.41|54.74|54.44|54.79|54.49|54.7|54.4|214
1752234000000|2025-07-11 11:40:00|54.77|54.47|54.76|54.46|54.83|54.53|54.74|54.44|210
1752234300000|2025-07-11 11:45:00|54.77|54.47|54.57|54.27|54.77|54.47|54.53|54.23|204
1752234600000|2025-07-11 11:50:00|54.56|54.26|54.65|54.35|54.68|54.38|54.54|54.24|216
1752234900000|2025-07-11 11:55:00|54.64|54.34|54.66|54.36|54.7|54.4|54.58|54.28|193
1752235200000|2025-07-11 12:00:00|54.67|54.37|54.78|54.48|54.83|54.53|54.62|54.32|244
1752235500000|2025-07-11 12:05:00|54.79|54.49|54.73|54.43|54.82|54.52|54.7|54.4|219
1752235800000|2025-07-11 12:10:00|54.72|54.42|55.03|54.73|55.03|54.73|54.71|54.41|227
1752236100000|2025-07-11 12:15:00|55.01|54.71|54.96|54.66|55.07|54.77|54.93|54.63|158
1752236400000|2025-07-11 12:20:00|54.95|54.65|54.84|54.54|54.98|54.68|54.82|54.52|146
1752236700000|2025-07-11 12:25:00|54.85|54.55|54.71|54.41|54.86|54.56|54.69|54.39|185
1752237000000|2025-07-11 12:30:00|54.72|54.42|54.93|54.63|54.98|54.68|54.67|54.37|212
1752237300000|2025-07-11 12:35:00|54.94|54.64|55.04|54.74|55.09|54.79|54.91|54.61|186
1752237600000|2025-07-11 12:40:00|55.05|54.75|55.13|54.83|55.17|54.87|54.99|54.69|185
1752237900000|2025-07-11 12:45:00|55.14|54.84|55.15|54.85|55.28|54.98|55.07|54.77|153
1752238200000|2025-07-11 12:50:00|55.16|54.86|55.33|55.03|55.34|55.04|55.14|54.84|157
1752238500000|2025-07-11 12:55:00|55.3|55|55.43|55.13|55.46|55.16|55.29|54.99|124
1752238800000|2025-07-11 13:00:00|55.44|55.14|55.6|55.3|55.68|55.38|55.32|55.02|199
1752239100000|2025-07-11 13:05:00|55.59|55.29|55.6|55.3|55.7|55.4|55.48|55.18|200
1752239400000|2025-07-11 13:10:00|55.59|55.29|55.62|55.32|55.66|55.36|55.49|55.19|244
1752239700000|2025-07-11 13:15:00|55.63|55.33|55.49|55.19|55.69|55.39|55.44|55.14|242
1752240000000|2025-07-11 13:20:00|55.48|55.18|55.61|55.31|55.62|55.32|55.26|54.96|249
1752240300000|2025-07-11 13:25:00|55.62|55.32|55.65|55.35|55.72|55.42|55.54|55.24|224
1752240600000|2025-07-11 13:30:00|55.63|55.33|55.48|55.18|55.66|55.36|55.32|55.02|260
1752240900000|2025-07-11 13:35:00|55.47|55.17|55.29|54.99|55.59|55.29|55.18|54.88|356
1752241200000|2025-07-11 13:40:00|55.26|54.96|55.22|54.92|55.41|55.11|55.17|54.87|296
1752241500000|2025-07-11 13:45:00|55.23|54.93|55.37|55.07|55.39|55.09|55.15|54.85|251
1752241800000|2025-07-11 13:50:00|55.38|55.08|55.35|55.05|55.43|55.13|55.25|54.95|246
1752242100000|2025-07-11 13:55:00|55.34|55.04|55.36|55.06|55.47|55.17|55.25|54.95|271
1752242400000|2025-07-11 14:00:00|55.42|55.12|55.47|55.17|55.58|55.28|55.3|55|305
1752242700000|2025-07-11 14:05:00|55.52|55.22|55.37|55.07|55.78|55.48|55.23|54.93|280
1752243000000|2025-07-11 14:10:00|55.36|55.06|55.48|55.18|55.57|55.27|55.3|55|234
1752243300000|2025-07-11 14:15:00|55.49|55.19|55.52|55.22|55.64|55.34|55.36|55.06|223
1752243600000|2025-07-11 14:20:00|55.51|55.21|55.59|55.29|55.66|55.36|55.44|55.14|240
1752243900000|2025-07-11 14:25:00|55.6|55.3|55.73|55.43|55.76|55.46|55.52|55.22|234
1752244200000|2025-07-11 14:30:00|55.72|55.42|55.65|55.35|55.75|55.45|55.52|55.22|220
1752244500000|2025-07-11 14:35:00|55.67|55.37|55.64|55.34|55.76|55.46|55.6|55.3|165
1752244800000|2025-07-11 14:40:00|55.63|55.33|55.69|55.39|55.7|55.4|55.55|55.25|222
1752245100000|2025-07-11 14:45:00|55.68|55.38|55.6|55.3|55.7|55.4|55.54|55.24|221
1752245400000|2025-07-11 14:50:00|55.59|55.29|55.23|54.93|55.75|55.45|55.2|54.9|284
1752245700000|2025-07-11 14:55:00|55.27|54.97|55.37|55.07|55.39|55.09|55.25|54.95|178
1752246000000|2025-07-11 15:00:00|55.38|55.08|55.18|54.88|55.5|55.2|55.18|54.88|118
1752246300000|2025-07-11 15:05:00|55.17|54.87|55.1|54.8|55.17|54.87|54.97|54.67|109
1752246600000|2025-07-11 15:10:00|55.11|54.81|55.34|55.04|55.35|55.05|55.02|54.72|222
1752246900000|2025-07-11 15:15:00|55.24|54.94|55.46|55.16|55.48|55.18|55.22|54.92|243
1752247200000|2025-07-11 15:20:00|55.44|55.14|55.47|55.17|55.5|55.2|55.37|55.07|236
1752247500000|2025-07-11 15:25:00|55.48|55.18|55.59|55.29|55.61|55.31|55.4|55.1|199
1752247800000|2025-07-11 15:30:00|55.6|55.3|55.66|55.36|55.69|55.39|55.53|55.23|176
1752248100000|2025-07-11 15:35:00|55.67|55.37|55.74|55.44|55.81|55.51|55.62|55.32|183
1752248400000|2025-07-11 15:40:00|55.75|55.45|55.84|55.54|55.87|55.57|55.72|55.42|135
1752248700000|2025-07-11 15:45:00|55.85|55.55|55.49|55.19|55.85|55.55|55.44|55.14|211
1752249000000|2025-07-11 15:50:00|55.5|55.2|55.08|54.78|55.61|55.31|55.01|54.71|254
1752249300000|2025-07-11 15:55:00|55.09|54.79|54.7|54.4|55.12|54.82|54.57|54.27|205
1752249600000|2025-07-11 16:00:00|54.68|54.38|55.05|54.75|55.15|54.85|54.63|54.33|246
1752249900000|2025-07-11 16:05:00|55.03|54.73|54.71|54.41|55.08|54.78|54.52|54.22|262
1752250200000|2025-07-11 16:10:00|54.72|54.42|54.78|54.48|54.86|54.56|54.67|54.37|215
1752250500000|2025-07-11 16:15:00|54.77|54.47|54.71|54.41|55.2|54.9|54.69|54.39|276
1752250800000|2025-07-11 16:20:00|54.72|54.42|55.12|54.82|55.15|54.85|54.72|54.42|255
1752251100000|2025-07-11 16:25:00|55.14|54.84|55.28|54.98|55.35|55.05|55.09|54.79|239
1752251400000|2025-07-11 16:30:00|55.27|54.97|55.27|54.97|55.35|55.05|55.17|54.87|195
1752251700000|2025-07-11 16:35:00|55.34|55.04|55.39|55.09|55.45|55.15|55.09|54.79|221
1752252000000|2025-07-11 16:40:00|55.38|55.08|55.34|55.04|55.53|55.23|55.25|54.95|224
1752252300000|2025-07-11 16:45:00|55.33|55.03|55|54.7|55.37|55.07|54.88|54.58|315
1752252600000|2025-07-11 16:50:00|54.99|54.69|55.24|54.94|55.34|55.04|54.96|54.66|305
1752252900000|2025-07-11 16:55:00|55.25|54.95|55.31|55.01|55.33|55.03|55.14|54.84|283
1752253200000|2025-07-11 17:00:00|55.3|55|55.28|54.98|55.33|55.03|55.16|54.86|295
1752253500000|2025-07-11 17:05:00|55.27|54.97|55.44|55.14|55.57|55.27|55.26|54.96|217
1752253800000|2025-07-11 17:10:00|55.4|55.1|55.36|55.06|55.46|55.16|55.35|55.05|229
1752254100000|2025-07-11 17:15:00|55.35|55.05|55.34|55.04|55.48|55.18|55.12|51.31|180
1752254400000|2025-07-11 17:20:00|55.35|55.05|55.54|55.24|55.67|55.37|55.35|55.05|226
1752254700000|2025-07-11 17:25:00|55.55|55.25|55.59|55.29|55.67|55.37|55.46|55.16|193
1752255000000|2025-07-11 17:30:00|55.6|55.3|55.5|55.2|55.64|55.34|55.5|55.2|129
1752255300000|2025-07-11 17:35:00|55.52|55.22|55.34|55.04|55.57|55.27|55.24|54.94|267
1752255600000|2025-07-11 17:40:00|55.33|55.03|55.5|55.2|55.53|55.23|55.27|54.97|219
1752255900000|2025-07-11 17:45:00|55.51|55.21|55.49|55.19|55.55|55.25|55.45|55.15|205
1752256200000|2025-07-11 17:50:00|55.52|55.22|55.64|55.34|55.66|55.36|55.48|55.18|206
1752256500000|2025-07-11 17:55:00|55.65|55.35|55.65|55.35|55.66|55.36|55.63|55.33|125
1752256800000|2025-07-11 18:00:00|55.66|55.36|55.7|55.4|55.7|55.4|55.64|55.34|10
1752257100000|2025-07-11 18:05:00|55.69|55.39|55.7|55.4|55.7|55.4|55.69|55.39|8
1752257400000|2025-07-11 18:10:00|55.73|55.43|55.75|55.45|55.75|55.45|55.73|55.43|17
1752257700000|2025-07-11 18:15:00|55.76|55.46|55.73|55.43|55.76|55.46|55.72|55.42|11
1752258000000|2025-07-11 18:20:00|55.66|55.36|55.74|55.44|55.74|55.44|55.64|55.34|75
1752258300000|2025-07-11 18:25:00|55.73|55.43|55.66|55.36|55.74|55.44|55.64|55.34|58
1752258600000|2025-07-11 18:30:00|55.67|55.37|55.84|55.54|55.85|55.55|55.63|55.33|115
1752258900000|2025-07-11 18:35:00|55.85|55.55|55.85|55.55|55.85|55.55|55.84|55.54|29
1752259200000|2025-07-11 18:40:00|55.84|55.54|55.86|55.56|55.86|55.56|55.82|55.52|112
1752259500000|2025-07-11 18:45:00|55.85|55.55|55.86|55.56|56|55.7|55.84|55.54|140
1752259800000|2025-07-11 18:50:00|55.87|55.57|55.87|55.57|55.88|55.58|55.79|55.49|167
1752260100000|2025-07-11 18:55:00|55.86|55.56|55.85|55.55|55.88|55.58|55.82|55.52|177
1752260400000|2025-07-11 19:00:00|55.86|55.56|55.8|55.5|55.89|55.59|55.8|55.5|176
1752260700000|2025-07-11 19:05:00|55.83|55.53|55.82|55.52|55.83|55.53|55.79|55.49|115
1752261000000|2025-07-11 19:10:00|55.83|55.53|55.84|55.54|55.88|55.58|55.78|55.48|123
1752261300000|2025-07-11 19:15:00|55.83|55.53|55.89|55.59|55.93|55.63|55.83|55.53|180
1752261600000|2025-07-11 19:20:00|55.88|55.58|55.96|55.66|55.96|55.66|55.87|55.57|196
1752261900000|2025-07-11 19:25:00|55.95|55.65|55.84|55.54|55.96|55.66|55.82|55.52|149
1752262200000|2025-07-11 19:30:00|55.83|55.53|55.86|55.56|55.9|55.6|55.79|55.49|131
1752262500000|2025-07-11 19:35:00|55.85|55.55|55.92|55.62|55.94|55.64|55.83|55.53|144
1752262800000|2025-07-11 19:40:00|55.91|55.61|55.9|55.6|55.95|55.65|55.86|55.56|176
1752263100000|2025-07-11 19:45:00|55.89|55.59|55.88|55.58|55.94|55.64|55.87|55.57|191
1752263400000|2025-07-11 19:50:00|55.87|55.57|55.85|55.55|55.93|55.63|55.84|55.54|157
1752263700000|2025-07-11 19:55:00|55.84|55.54|55.89|55.59|55.94|55.64|55.83|55.53|189
1752264000000|2025-07-11 20:00:00|55.9|55.6|55.8|55.5|55.93|55.63|55.8|55.5|140
1752264300000|2025-07-11 20:05:00|55.82|55.52|55.85|55.55|55.87|55.57|55.8|55.5|129
1752264600000|2025-07-11 20:10:00|55.84|55.54|55.83|55.53|55.87|55.57|55.78|55.48|169
1752264900000|2025-07-11 20:15:00|55.82|55.52|55.83|55.53|55.87|55.57|55.82|55.52|163
1752265200000|2025-07-11 20:20:00|55.82|55.52|55.83|55.53|55.86|55.56|55.81|55.51|180
1752265500000|2025-07-11 20:25:00|55.82|55.52|55.79|55.49|55.82|55.52|55.76|55.46|124
1752265800000|2025-07-11 20:30:00|55.78|55.48|55.74|55.44|55.8|55.5|55.73|55.43|102
1752266100000|2025-07-11 20:35:00|55.73|55.43|55.71|55.41|55.74|55.44|55.71|55.41|71
1752266400000|2025-07-11 20:40:00|55.73|55.43|55.55|55.25|55.73|55.43|55.55|55.25|34
1752266700000|2025-07-11 20:45:00|55.53|55.23|55.34|55.04|55.53|55.23|55.34|55.04|80
1752267000000|2025-07-11 20:50:00|55.35|55.05|55.39|55.09|55.41|55.11|55.34|55.04|126
1752267300000|2025-07-11 20:55:00|55.38|55.08|55.05|54.75|55.38|55.08|54.93|54.63|174
1752303600000|2025-07-12 07:00:00|54.4|54.1|54.43|54.13|54.49|54.19|54.36|54.06|19
1752303900000|2025-07-12 07:05:00|54.44|54.14|54.59|54.29|54.59|54.29|54.41|54.11|117
1752304200000|2025-07-12 07:10:00|54.58|54.28|54.65|54.35|54.68|54.38|54.54|54.24|131
1752304500000|2025-07-12 07:15:00|54.64|54.34|54.55|54.25|54.73|54.43|54.54|54.24|158
1752304800000|2025-07-12 07:20:00|54.54|54.24|54.62|54.32|54.63|54.33|54.53|54.23|134
1752305100000|2025-07-12 07:25:00|54.61|54.31|54.58|54.28|54.64|54.34|54.56|54.26|133
1752305400000|2025-07-12 07:30:00|54.57|54.27|54.58|54.28|54.59|54.29|54.55|54.25|28
1752305700000|2025-07-12 07:35:00|54.56|54.26|54.57|54.27|54.58|54.28|54.53|54.23|136
1752306000000|2025-07-12 07:40:00|54.56|54.26|54.58|54.28|54.59|54.29|54.54|54.24|107
1752306300000|2025-07-12 07:45:00|54.57|54.27|54.62|54.32|54.63|54.33|54.55|54.25|98
1752306600000|2025-07-12 07:50:00|54.61|54.31|54.63|54.33|54.64|54.34|54.56|54.26|116
1752306900000|2025-07-12 07:55:00|54.62|54.32|54.6|54.3|54.7|54.4|54.59|54.29|115
1752307200000|2025-07-12 08:00:00|54.63|54.33|54.68|54.38|54.7|54.4|54.58|54.28|115
1752307500000|2025-07-12 08:05:00|54.67|54.37|54.62|54.32|54.69|54.39|54.59|54.29|176
1752307800000|2025-07-12 08:10:00|54.61|54.31|54.63|54.33|54.65|54.35|54.59|54.29|102
1752308100000|2025-07-12 08:15:00|54.64|54.34|54.65|54.35|54.67|54.37|54.59|54.29|154
1752308400000|2025-07-12 08:20:00|54.64|54.34|54.63|54.33|54.66|54.36|54.58|54.28|206
1752308700000|2025-07-12 08:25:00|54.66|54.36|54.58|54.28|54.67|54.37|54.55|54.25|135
1752309000000|2025-07-12 08:30:00|54.59|54.29|54.55|54.25|54.6|54.3|54.55|54.25|82
1752309300000|2025-07-12 08:35:00|54.58|54.28|54.48|54.18|54.58|54.28|54.46|54.16|169
1752309600000|2025-07-12 08:40:00|54.47|54.17|54.5|54.2|54.53|54.23|54.46|54.16|214
1752309900000|2025-07-12 08:45:00|54.48|54.18|54.39|54.09|54.53|54.23|54.38|54.08|241
1752310200000|2025-07-12 08:50:00|54.4|54.1|54.3|54|54.44|54.14|54.14|53.84|262
1752310500000|2025-07-12 08:55:00|54.29|53.99|54.33|54.03|54.37|54.07|54.21|53.91|192
1752310800000|2025-07-12 09:00:00|54.33|54.03|54.21|53.91|54.33|54.03|54.15|53.85|192
1752311100000|2025-07-12 09:05:00|54.2|53.9|54.26|53.96|54.27|53.97|54.17|53.87|181
1752311400000|2025-07-12 09:10:00|54.25|53.95|54.12|53.82|54.28|53.98|54.1|53.8|146
1752311700000|2025-07-12 09:15:00|54.13|53.83|54.38|54.08|54.41|54.11|54.11|53.81|160
1752312000000|2025-07-12 09:20:00|54.37|54.07|54.45|54.15|54.5|54.2|54.34|54.04|165
1752312300000|2025-07-12 09:25:00|54.46|54.16|54.19|53.89|54.47|54.17|54.11|53.81|183
1752312600000|2025-07-12 09:30:00|54.18|53.88|54.36|54.06|54.39|54.09|54.17|53.87|214
1752312900000|2025-07-12 09:35:00|54.35|54.05|54.31|54.01|54.39|54.09|54.3|54|122
1752313200000|2025-07-12 09:40:00|54.35|54.05|54.29|53.99|54.35|54.05|54.25|53.95|156
1752313500000|2025-07-12 09:45:00|54.3|54|54.26|53.96|54.31|54.01|54.24|53.94|206
1752313800000|2025-07-12 09:50:00|54.25|53.95|54.28|53.98|54.31|54.01|54.22|53.92|204
1752314100000|2025-07-12 09:55:00|54.29|53.99|54.28|53.98|54.31|54.01|54.22|53.92|192
1752314400000|2025-07-12 10:00:00|54.26|53.96|54.17|53.87|54.31|54.01|54.16|53.86|198
1752314700000|2025-07-12 10:05:00|54.15|53.85|54.15|53.85|54.21|53.91|54.14|53.84|202
1752315000000|2025-07-12 10:10:00|54.2|53.9|54.05|53.75|54.2|53.9|54.04|53.74|187
1752315300000|2025-07-12 10:15:00|54.06|53.76|54.09|53.79|54.13|53.83|54.06|53.76|198
1752315600000|2025-07-12 10:20:00|54.13|53.83|54.08|53.78|54.14|53.84|54.06|53.76|221
1752315900000|2025-07-12 10:25:00|54.07|53.77|54.1|53.8|54.13|53.83|54.06|53.76|213
1752316200000|2025-07-12 10:30:00|54.11|53.81|54.17|53.87|54.21|53.91|54.08|53.78|215
1752316500000|2025-07-12 10:35:00|54.16|53.86|54.18|53.88|54.21|53.91|54.07|53.77|211
1752316800000|2025-07-12 10:40:00|54.21|53.91|54.18|53.88|54.24|53.94|54.16|53.86|194
1752317100000|2025-07-12 10:45:00|54.22|53.92|54.09|53.79|54.22|53.92|54.08|53.78|194
1752317400000|2025-07-12 10:50:00|54.08|53.78|54.1|53.8|54.14|53.84|54.07|53.77|210
1752317700000|2025-07-12 10:55:00|54.09|53.79|54.14|53.84|54.18|53.88|54.08|53.78|234
1752318000000|2025-07-12 11:00:00|54.13|53.83|54.17|53.87|54.21|53.91|54.13|53.83|218
1752318300000|2025-07-12 11:05:00|54.16|53.86|54.04|53.74|54.2|53.9|53.98|53.68|261
1752318600000|2025-07-12 11:10:00|54.03|53.73|53.98|53.68|54.07|53.77|53.96|53.66|243
1752318900000|2025-07-12 11:15:00|53.97|53.67|53.98|53.68|54.02|53.72|53.9|53.6|258
1752319200000|2025-07-12 11:20:00|53.99|53.69|54.04|53.74|54.05|53.75|53.95|53.65|250
1752319500000|2025-07-12 11:25:00|54.03|53.73|54.09|53.79|54.09|53.79|53.99|53.69|284
1752319800000|2025-07-12 11:30:00|54.08|53.78|54.03|53.73|54.09|53.79|53.98|53.68|245
1752320100000|2025-07-12 11:35:00|54.07|53.77|54.06|53.76|54.08|53.78|53.99|53.69|247
1752320400000|2025-07-12 11:40:00|54.03|53.73|53.95|53.65|54.12|53.82|53.93|53.63|228
1752320700000|2025-07-12 11:45:00|53.98|53.68|54|53.7|54.04|53.74|53.93|53.63|209
1752321000000|2025-07-12 11:50:00|54.01|53.71|54.02|53.72|54.04|53.74|53.99|53.69|226
1752321300000|2025-07-12 11:55:00|54.01|53.71|53.96|53.66|54.03|53.73|53.93|53.63|229
1752321600000|2025-07-12 12:00:00|53.95|53.65|54|53.7|54.03|53.73|53.94|53.64|193
1752321900000|2025-07-12 12:05:00|54.02|53.72|54.01|53.71|54.17|53.87|53.96|53.66|233
1752322200000|2025-07-12 12:10:00|54.02|53.72|53.91|53.61|54.05|53.75|53.91|53.61|189
1752322500000|2025-07-12 12:15:00|53.92|53.62|53.7|53.4|53.92|53.62|53.66|53.36|93
1752322800000|2025-07-12 12:20:00|53.69|53.39|53.7|53.4|53.82|53.52|53.62|53.32|173
1752323100000|2025-07-12 12:25:00|53.67|53.37|53.74|53.44|53.82|53.52|53.66|53.36|153
1752323400000|2025-07-12 12:30:00|53.75|53.45|53.71|53.41|53.8|53.5|53.61|53.31|205
1752323700000|2025-07-12 12:35:00|53.7|53.4|53.55|53.25|53.71|53.41|53.55|53.25|156
1752324000000|2025-07-12 12:40:00|53.54|53.24|53.4|53.1|53.55|53.25|53.38|53.08|165
1752324300000|2025-07-12 12:45:00|53.39|53.09|52.91|52.61|53.43|53.13|52.67|52.37|300
1752324600000|2025-07-12 12:50:00|52.92|52.62|53.12|52.82|53.14|52.84|52.86|52.56|285
1752324900000|2025-07-12 12:55:00|53.11|52.81|53.14|52.84|53.15|52.85|53.07|52.77|271
1752325200000|2025-07-12 13:00:00|53.13|52.83|53.01|52.71|53.15|52.85|53.01|52.71|226
1752325500000|2025-07-12 13:05:00|53.02|52.72|53.06|52.76|53.13|52.83|53.01|52.71|200
1752325800000|2025-07-12 13:10:00|53.04|52.74|53.1|52.8|53.16|52.86|53.03|52.73|173
1752326100000|2025-07-12 13:15:00|53.08|52.78|52.94|52.64|53.08|52.78|52.91|52.61|212
1752326400000|2025-07-12 13:20:00|52.95|52.65|53.02|52.72|53.06|52.76|52.86|52.56|252
1752326700000|2025-07-12 13:25:00|53.01|52.71|52.95|52.65|53.04|52.74|52.89|52.59|252
1752327000000|2025-07-12 13:30:00|52.94|52.64|53.17|52.87|53.17|52.87|52.89|52.59|211
1752327300000|2025-07-12 13:35:00|53.18|52.88|53.11|52.81|53.36|53.06|52.93|52.63|211
1752327600000|2025-07-12 13:40:00|53.09|52.79|52.87|52.57|53.11|52.81|52.78|52.48|227
1752327900000|2025-07-12 13:45:00|52.88|52.58|52.93|52.63|53.06|52.76|52.82|52.52|274
1752328200000|2025-07-12 13:50:00|52.94|52.64|53.01|52.71|53.06|52.76|52.91|52.61|232
1752328500000|2025-07-12 13:55:00|53.02|52.72|53.11|52.81|53.16|52.86|53.02|52.72|174
1752328800000|2025-07-12 14:00:00|53.13|52.83|52.97|52.67|53.18|52.88|52.97|52.67|209
1752329100000|2025-07-12 14:05:00|52.93|52.63|53.14|52.84|53.15|52.85|52.93|52.63|225
1752329400000|2025-07-12 14:10:00|53.13|52.83|53.33|53.03|53.53|53.23|53.12|52.82|265
1752329700000|2025-07-12 14:15:00|53.32|53.02|53.37|53.07|53.44|53.14|53.28|52.98|208
1752330000000|2025-07-12 14:20:00|53.4|53.1|53.39|53.09|53.44|53.14|53.33|53.03|229
1752330300000|2025-07-12 14:25:00|53.41|53.11|53.54|53.24|53.55|53.25|53.37|53.07|201
1752330600000|2025-07-12 14:30:00|53.55|53.25|53.47|53.17|53.55|53.25|53.47|53.17|132
1752330900000|2025-07-12 14:35:00|53.48|53.18|53.1|52.8|53.48|53.18|53.09|52.79|238
1752331200000|2025-07-12 14:40:00|53.09|52.79|53.14|52.84|53.2|52.9|53.09|52.79|260
1752331500000|2025-07-12 14:45:00|53.15|52.85|53.06|52.76|53.17|52.87|53.04|52.74|260
1752331800000|2025-07-12 14:50:00|53.07|52.77|52.97|52.67|53.19|52.89|52.94|52.64|262
1752332100000|2025-07-12 14:55:00|52.96|52.66|52.94|52.64|52.97|52.67|52.92|52.62|195
1752332400000|2025-07-12 15:00:00|52.93|52.63|52.81|52.51|52.96|52.66|52.76|52.46|238
1752332700000|2025-07-12 15:05:00|52.83|52.53|52.57|52.27|52.9|52.6|52.53|52.23|202
1752333000000|2025-07-12 15:10:00|52.56|52.26|52.59|52.29|52.61|52.31|52.43|52.13|226
1752333300000|2025-07-12 15:15:00|52.58|52.28|52.71|52.41|52.73|52.43|52.44|52.14|206
1752333600000|2025-07-12 15:20:00|52.7|52.4|52.4|52.1|52.71|52.41|52.39|52.09|170
1752333900000|2025-07-12 15:25:00|52.39|52.09|52.22|51.92|52.4|52.1|52.06|51.76|229
1752334200000|2025-07-12 15:30:00|52.21|51.91|51.91|51.61|52.33|52.03|51.77|51.47|215
1752334500000|2025-07-12 15:35:00|51.92|51.62|51.89|51.59|52.13|51.83|51.7|51.4|255
1752334800000|2025-07-12 15:40:00|51.88|51.58|51.67|51.37|51.93|51.63|51.61|51.31|262
1752335100000|2025-07-12 15:45:00|51.68|51.38|51.89|51.59|51.93|51.63|51.67|51.37|196
1752335400000|2025-07-12 15:50:00|51.88|51.58|51.88|51.58|52.4|52.1|51.83|51.53|203
1752335700000|2025-07-12 15:55:00|51.89|51.59|52.07|51.77|52.09|51.79|51.89|51.59|137
1752336000000|2025-07-12 16:00:00|52.08|51.78|52.24|51.94|52.27|51.97|51.93|51.63|147
1752336300000|2025-07-12 16:05:00|52.25|51.95|52.39|52.09|52.46|52.16|52.23|51.93|154
1752336600000|2025-07-12 16:10:00|52.36|52.06|52.5|52.2|52.52|52.22|52.36|52.06|143
1752336900000|2025-07-12 16:15:00|52.51|52.21|52.53|52.23|52.6|52.3|52.42|52.12|185
1752337200000|2025-07-12 16:20:00|52.52|52.22|52.55|52.25|52.63|52.33|52.52|52.22|123
1752337500000|2025-07-12 16:25:00|52.56|52.26|52.53|52.23|52.62|52.32|52.51|52.21|158
1752337800000|2025-07-12 16:30:00|52.52|52.22|52.57|52.27|52.58|52.28|52.51|52.21|114
1752338100000|2025-07-12 16:35:00|52.58|52.28|52.56|52.26|52.59|52.29|52.51|52.21|123
1752338400000|2025-07-12 16:40:00|52.57|52.27|52.58|52.28|52.67|52.37|52.56|52.26|118
1752338700000|2025-07-12 16:45:00|52.59|52.29|52.57|52.27|52.67|52.37|52.56|52.26|123
1752339000000|2025-07-12 16:50:00|52.58|52.28|52.45|52.15|52.59|52.29|52.4|52.1|115
1752339300000|2025-07-12 16:55:00|52.46|52.16|52.41|52.11|52.47|52.17|52.39|52.09|132
1752339600000|2025-07-12 17:00:00|52.42|52.12|52.54|52.24|52.54|52.24|52.38|52.08|119
1752339900000|2025-07-12 17:05:00|52.56|52.26|52.72|52.42|52.75|52.45|52.52|52.22|167
1752340200000|2025-07-12 17:10:00|52.71|52.41|52.76|52.46|52.78|52.48|52.69|52.39|155
1752340500000|2025-07-12 17:15:00|52.77|52.47|52.79|52.49|52.8|52.5|52.75|52.45|29
1752340800000|2025-07-12 17:20:00|52.89|52.59|52.89|52.59|52.91|52.61|52.84|52.54|102
1752341100000|2025-07-12 17:25:00|52.9|52.6|52.94|52.64|52.98|52.68|52.86|52.56|172
1752341400000|2025-07-12 17:30:00|52.93|52.63|52.87|52.57|52.95|52.65|52.84|52.54|151
1752341700000|2025-07-12 17:35:00|52.88|52.58|52.93|52.63|52.93|52.63|52.83|52.53|135
1752342000000|2025-07-12 17:40:00|52.94|52.64|52.97|52.67|53.04|52.74|52.93|52.63|181
1752342300000|2025-07-12 17:45:00|52.96|52.66|52.92|52.62|52.99|52.69|52.92|52.62|158
1752342600000|2025-07-12 17:50:00|52.93|52.63|52.96|52.66|52.97|52.67|52.92|52.62|62
1752342900000|2025-07-12 17:55:00|52.95|52.65|52.97|52.67|52.98|52.68|52.91|52.61|147
1752343200000|2025-07-12 18:00:00|52.95|52.65|52.88|52.58|52.98|52.68|52.87|52.57|189
1752343500000|2025-07-12 18:05:00|52.87|52.57|52.89|52.59|52.97|52.67|52.84|52.54|154
1752343800000|2025-07-12 18:10:00|52.88|52.58|52.91|52.61|53.03|52.73|52.85|52.55|183
1752344100000|2025-07-12 18:15:00|52.92|52.62|52.81|52.51|53.01|52.71|52.77|52.47|171
1752344400000|2025-07-12 18:20:00|52.82|52.52|52.83|52.53|52.84|52.54|52.76|52.46|160
1752344700000|2025-07-12 18:25:00|52.79|52.49|52.86|52.56|52.87|52.57|52.77|52.47|153
1752345000000|2025-07-12 18:30:00|52.83|52.53|52.89|52.59|52.92|52.62|52.83|52.53|101
1752345300000|2025-07-12 18:35:00|52.9|52.6|52.91|52.61|52.92|52.62|52.88|52.58|97
1752345600000|2025-07-12 18:40:00|52.9|52.6|52.9|52.6|52.91|52.61|52.87|52.57|67
1752345900000|2025-07-12 18:45:00|52.88|52.58|53.09|52.79|53.11|52.81|52.88|52.58|134
1752346200000|2025-07-12 18:50:00|53.04|52.74|53|52.7|53.09|52.79|52.94|52.64|125
1752346500000|2025-07-12 18:55:00|52.96|52.66|53|52.7|53.04|52.74|52.94|52.64|127
1752346800000|2025-07-12 19:00:00|53.01|52.71|53.08|52.78|53.11|52.81|52.98|52.68|108
1752347100000|2025-07-12 19:05:00|53.04|52.74|53.07|52.77|53.1|52.8|53.02|52.72|113
1752347400000|2025-07-12 19:10:00|53.08|52.78|53.03|52.73|53.1|52.8|53.02|52.72|139
1752347700000|2025-07-12 19:15:00|53.04|52.74|52.96|52.66|53.05|52.75|52.95|52.65|124
1752348000000|2025-07-12 19:20:00|52.97|52.67|52.89|52.59|53.04|52.74|52.89|52.59|125
1752348300000|2025-07-12 19:25:00|52.9|52.6|52.88|52.58|52.94|52.64|52.87|52.57|99
1752348600000|2025-07-12 19:30:00|52.89|52.59|52.96|52.66|53|52.7|52.86|52.56|126
1752348900000|2025-07-12 19:35:00|52.97|52.67|53.14|52.84|53.14|52.84|52.97|52.67|113
1752349200000|2025-07-12 19:40:00|53.1|52.8|53.11|52.81|53.14|52.84|53.08|52.78|116
1752349500000|2025-07-12 19:45:00|53.12|52.82|53.13|52.83|53.14|52.84|53.08|52.78|111
1752349800000|2025-07-12 19:50:00|53.14|52.84|53.08|52.78|53.14|52.84|53.06|52.76|122
1752350100000|2025-07-12 19:55:00|53.09|52.79|53.04|52.74|53.09|52.79|53.03|52.73|103
1752350400000|2025-07-12 20:00:00|53.05|52.75|53.07|52.77|53.09|52.79|53.03|52.73|99
1752350700000|2025-07-12 20:05:00|53.06|52.76|53.07|52.77|53.09|52.79|53.05|52.75|102
1752351000000|2025-07-12 20:10:00|53.06|52.76|52.96|52.66|53.06|52.76|52.93|52.63|135
1752351300000|2025-07-12 20:15:00|52.97|52.67|52.87|52.57|52.99|52.69|52.87|52.57|112
1752351600000|2025-07-12 20:20:00|52.88|52.58|52.96|52.66|52.96|52.66|52.8|52.5|128
1752351900000|2025-07-12 20:25:00|52.92|52.62|52.93|52.63|52.96|52.66|52.92|52.62|119
1752352200000|2025-07-12 20:30:00|52.94|52.64|52.88|52.58|52.95|52.65|52.88|52.58|67
1752352500000|2025-07-12 20:35:00|52.87|52.57|52.87|52.57|52.87|52.57|52.87|52.57|1
1752352800000|2025-07-12 20:40:00|52.86|52.56|52.83|52.53|52.88|52.58|52.78|52.48|18
1752353400000|2025-07-12 20:50:00|52.82|52.52|52.81|52.51|52.82|52.52|52.81|52.51|26
1752353700000|2025-07-12 20:55:00|52.78|52.48|52.78|52.48|52.78|52.48|52.78|52.48|1
1752354000000|2025-07-12 21:00:00|52.77|52.47|52.83|52.53|52.83|52.53|52.77|52.47|42
1752354300000|2025-07-12 21:05:00|52.86|52.56|52.87|52.57|52.87|52.57|52.86|52.56|2
1752354600000|2025-07-12 21:10:00|52.86|52.56|52.83|52.53|52.87|52.57|52.83|52.53|7
1752354900000|2025-07-12 21:15:00|52.72|52.42|52.92|52.62|52.93|52.63|52.72|52.42|61
1752355200000|2025-07-12 21:20:00|52.88|52.58|52.93|52.63|52.95|52.65|52.88|52.58|95
1752355500000|2025-07-12 21:25:00|52.94|52.64|52.99|52.69|53.03|52.73|52.89|52.59|100
1752355800000|2025-07-12 21:30:00|53|52.7|53.02|52.72|53.03|52.73|52.98|52.68|97
1752356100000|2025-07-12 21:35:00|53.03|52.73|53.08|52.78|53.12|52.82|52.98|52.68|116
1752356400000|2025-07-12 21:40:00|53.09|52.79|53.09|52.79|53.12|52.82|53.06|52.76|107
1752356700000|2025-07-12 21:45:00|53.1|52.8|53.06|52.76|53.12|52.82|53.04|52.74|106
1752357000000|2025-07-12 21:50:00|53.07|52.77|53.09|52.79|53.11|52.81|53.03|52.73|102
1752357300000|2025-07-12 21:55:00|53.06|52.76|53.11|52.81|53.13|52.83|53.05|52.75|118
1752357600000|2025-07-12 22:00:00|53.12|52.82|53.07|52.77|53.23|52.93|52.86|52.56|146
1752357900000|2025-07-12 22:05:00|53.08|52.78|53.01|52.71|53.08|52.78|52.96|52.66|108
1752358200000|2025-07-12 22:10:00|53.02|52.72|52.99|52.69|53.03|52.73|52.97|52.67|99
1752358500000|2025-07-12 22:15:00|53|52.7|52.92|52.62|53.03|52.73|52.89|52.59|109
1752358800000|2025-07-12 22:20:00|52.93|52.63|53.13|52.83|53.13|52.83|52.89|52.59|174
1752359100000|2025-07-12 22:25:00|53.14|52.84|53.21|52.91|53.22|52.92|53.08|52.78|140
1752359400000|2025-07-12 22:30:00|53.17|52.87|53.17|52.87|53.27|52.97|53.16|52.86|112
1752359700000|2025-07-12 22:35:00|53.18|52.88|53.24|52.94|53.3|53|53.08|52.78|115
1752360000000|2025-07-12 22:40:00|53.25|52.95|53.27|52.97|53.3|53|53.23|52.93|109
1752360300000|2025-07-12 22:45:00|53.28|52.98|53.14|52.84|53.3|53|53.11|52.81|105
1752360600000|2025-07-12 22:50:00|53.15|52.85|53.14|52.84|53.18|52.88|53.11|52.81|119
1752360900000|2025-07-12 22:55:00|53.15|52.85|53.26|52.96|53.26|52.96|53.13|52.83|116
1752361200000|2025-07-12 23:00:00|53.25|52.95|53.22|52.92|53.27|52.97|53.19|52.89|127
1752361500000|2025-07-12 23:05:00|53.19|52.89|53.14|52.84|53.27|52.97|53.14|52.84|138
1752361800000|2025-07-12 23:10:00|53.15|52.85|52.95|52.65|53.16|52.86|52.94|52.64|151
1752362100000|2025-07-12 23:15:00|52.96|52.66|53.12|52.82|53.18|52.88|52.96|52.66|141
1752362400000|2025-07-12 23:20:00|53.1|52.8|53.16|52.86|53.2|52.9|53.1|52.8|137
1752362700000|2025-07-12 23:25:00|53.17|52.87|53.11|52.81|53.19|52.89|53.09|52.79|134
1752363000000|2025-07-12 23:30:00|53.12|52.82|53.17|52.87|53.18|52.88|53.09|52.79|143
1752363300000|2025-07-12 23:35:00|53.13|52.83|53.08|52.78|53.18|52.88|53.04|52.74|152
1752363600000|2025-07-12 23:40:00|53.09|52.79|53.02|52.72|53.1|52.8|52.99|52.69|118
1752363900000|2025-07-12 23:45:00|53.03|52.73|53.17|52.87|53.17|52.87|52.84|52.54|148
1752364200000|2025-07-12 23:50:00|53.18|52.88|53.15|52.85|53.26|52.96|53.11|52.81|151
1752364500000|2025-07-12 23:55:00|53.16|52.86|53.12|52.82|53.24|52.94|53.11|52.81|134
1752364800000|2025-07-13 00:00:00|53.11|52.81|53.06|52.76|53.19|52.89|53.04|52.74|142
1752365100000|2025-07-13 00:05:00|53.05|52.75|52.97|52.67|53.06|52.76|52.95|52.65|52
1752365400000|2025-07-13 00:10:00|52.98|52.68|52.99|52.69|53.02|52.72|52.94|52.64|132
1752365700000|2025-07-13 00:15:00|52.98|52.68|53.05|52.75|53.09|52.79|52.96|52.66|150
1752366000000|2025-07-13 00:20:00|53.06|52.76|53.15|52.85|53.2|52.9|53.03|52.73|132
1752366300000|2025-07-13 00:25:00|53.16|52.86|53.16|52.86|53.26|52.96|53.11|52.81|136
1752366600000|2025-07-13 00:30:00|53.17|52.87|53.11|52.81|53.19|52.89|53.03|52.73|129
1752366900000|2025-07-13 00:35:00|53.12|52.82|53.05|52.75|53.14|52.84|52.98|52.68|150
1752367200000|2025-07-13 00:40:00|53.04|52.74|53.21|52.91|53.21|52.91|53.04|52.74|123
1752367500000|2025-07-13 00:45:00|53.2|52.9|53.17|52.87|53.25|52.95|53.13|52.83|127
1752367800000|2025-07-13 00:50:00|53.18|52.88|53.08|52.78|53.25|52.95|53.05|52.75|122
1752368100000|2025-07-13 00:55:00|53.05|52.75|53.03|52.73|53.12|52.82|53|52.7|124
1752368400000|2025-07-13 01:00:00|53.01|52.71|53.07|52.77|53.09|52.79|53|52.7|137
1752368700000|2025-07-13 01:05:00|53.04|52.74|53.01|52.71|53.1|52.8|52.98|52.68|121
1752369000000|2025-07-13 01:10:00|53|52.7|52.98|52.68|53.03|52.73|52.93|52.63|161
1752369300000|2025-07-13 01:15:00|52.95|52.65|52.94|52.64|53.05|52.75|52.91|52.61|191
1752369600000|2025-07-13 01:20:00|52.95|52.65|52.96|52.66|53.02|52.72|52.92|52.62|163
1752369900000|2025-07-13 01:25:00|52.97|52.67|52.98|52.68|53.04|52.74|52.94|52.64|132
1752370200000|2025-07-13 01:30:00|52.95|52.65|52.95|52.65|53|52.7|52.92|52.62|147
1752370500000|2025-07-13 01:35:00|52.96|52.66|53.15|52.85|53.19|52.89|52.95|52.65|155
1752370800000|2025-07-13 01:40:00|53.16|52.86|53.07|52.77|53.19|52.89|53.04|52.74|141
1752371100000|2025-07-13 01:45:00|53.08|52.78|53.13|52.83|53.19|52.89|53.04|52.74|143
1752371400000|2025-07-13 01:50:00|53.14|52.84|53.19|52.89|53.2|52.9|53.1|52.8|117
1752371700000|2025-07-13 01:55:00|53.18|52.88|53.23|52.93|53.25|52.95|53.11|52.81|125
1752372000000|2025-07-13 02:00:00|53.24|52.94|53.25|52.95|53.28|52.98|53.15|52.85|138
1752372300000|2025-07-13 02:05:00|53.24|52.94|53.17|52.87|53.27|52.97|53.12|52.82|128
1752372600000|2025-07-13 02:10:00|53.18|52.88|53.15|52.85|53.21|52.91|53.12|52.82|113
1752372900000|2025-07-13 02:15:00|53.12|52.82|52.92|52.62|53.14|52.84|52.91|52.61|161
1752373200000|2025-07-13 02:20:00|52.93|52.63|52.93|52.63|53|52.7|52.91|52.61|189
1752373500000|2025-07-13 02:25:00|52.94|52.64|52.99|52.69|52.99|52.69|52.9|52.6|182
1752373800000|2025-07-13 02:30:00|52.96|52.66|52.98|52.68|53.02|52.72|52.94|52.64|183
1752374100000|2025-07-13 02:35:00|52.97|52.67|52.99|52.69|53.01|52.71|52.9|52.6|209
1752374400000|2025-07-13 02:40:00|53|52.7|53.11|52.81|53.13|52.83|52.96|52.66|217
1752374700000|2025-07-13 02:45:00|53.1|52.8|53.15|52.85|53.21|52.91|53.08|52.78|185
1752375000000|2025-07-13 02:50:00|53.13|52.83|53.1|52.8|53.15|52.85|53.04|52.74|191
1752375300000|2025-07-13 02:55:00|53.11|52.81|53.28|52.98|53.31|53.01|53.08|52.78|177
1752375600000|2025-07-13 03:00:00|53.27|52.97|53.25|52.95|53.31|53.01|53.22|52.92|190
1752375900000|2025-07-13 03:05:00|53.27|52.97|53.12|52.82|53.28|52.98|53.1|52.8|184
1752376200000|2025-07-13 03:10:00|53.14|52.84|53.14|52.84|53.16|52.86|53.1|52.8|192
1752376500000|2025-07-13 03:15:00|53.15|52.85|53.24|52.94|53.26|52.96|53.13|52.83|192
1752376800000|2025-07-13 03:20:00|53.23|52.93|53.24|52.94|53.3|53|53.22|52.92|182
1752377100000|2025-07-13 03:25:00|53.23|52.93|53.21|52.91|53.26|52.96|53.2|52.9|169
1752377400000|2025-07-13 03:30:00|53.2|52.9|53.23|52.93|53.3|53|53.19|52.89|181
1752377700000|2025-07-13 03:35:00|53.22|52.92|53.22|52.92|53.32|53.02|53.21|52.91|198
1752378000000|2025-07-13 03:40:00|53.2|52.9|53.14|52.84|53.3|53|53.13|52.83|181
1752378300000|2025-07-13 03:45:00|53.15|52.85|53.16|52.86|53.21|52.91|53.09|52.79|167
1752378600000|2025-07-13 03:50:00|53.17|52.87|53.36|53.06|53.39|53.09|53.16|52.86|153
1752378900000|2025-07-13 03:55:00|53.33|53.03|53.27|52.97|53.42|53.12|53.25|52.95|151
1752379200000|2025-07-13 04:00:00|53.3|53|53.27|52.97|53.42|53.12|53.24|52.94|160
1752379500000|2025-07-13 04:05:00|53.28|52.98|53.26|52.96|53.3|53|53.23|52.93|120
1752379800000|2025-07-13 04:10:00|53.27|52.97|53.25|52.95|53.31|53.01|53.21|52.91|127
1752380100000|2025-07-13 04:15:00|53.26|52.96|53.23|52.93|53.27|52.97|53.17|52.87|153
1752380400000|2025-07-13 04:20:00|53.27|52.97|53.11|52.81|53.27|52.97|53.11|52.81|146
1752380700000|2025-07-13 04:25:00|53.12|52.82|53.14|52.84|53.19|52.89|53.11|52.81|114
1752381000000|2025-07-13 04:30:00|53.15|52.85|53.23|52.93|53.23|52.93|53.11|52.81|125
1752381300000|2025-07-13 04:35:00|53.22|52.92|53.22|52.92|53.23|52.93|53.18|52.88|106
1752381600000|2025-07-13 04:40:00|53.23|52.93|53.23|52.93|53.25|52.95|53.2|52.9|118
1752381900000|2025-07-13 04:45:00|53.24|52.94|53.29|52.99|53.35|53.05|53.24|52.94|171
1752382200000|2025-07-13 04:50:00|53.3|53|53.39|53.09|53.46|53.16|53.28|52.98|181
1752382500000|2025-07-13 04:55:00|53.4|53.1|53.45|53.15|53.52|53.22|53.38|53.08|172
1752382800000|2025-07-13 05:00:00|53.46|53.16|53.53|53.23|53.54|53.24|53.4|53.1|160
1752383100000|2025-07-13 05:05:00|53.5|53.2|53.49|53.19|53.53|53.23|53.41|53.11|171
1752383400000|2025-07-13 05:10:00|53.5|53.2|53.45|53.15|53.53|53.23|53.43|53.13|161
1752383700000|2025-07-13 05:15:00|53.43|53.13|53.4|53.1|53.48|53.18|53.36|53.06|159
1752384000000|2025-07-13 05:20:00|53.41|53.11|53.37|53.07|53.48|53.18|53.35|53.05|159
1752384300000|2025-07-13 05:25:00|53.39|53.09|53.39|53.09|53.46|53.16|53.35|53.05|178
1752384600000|2025-07-13 05:30:00|53.4|53.1|53.3|53|53.4|53.1|53.16|52.86|227
1752384900000|2025-07-13 05:35:00|53.28|52.98|53.27|52.97|53.33|53.03|53.22|52.92|204
1752385200000|2025-07-13 05:40:00|53.26|52.96|53.18|52.88|53.33|53.03|53.16|52.86|255
1752385500000|2025-07-13 05:45:00|53.17|52.87|53.2|52.9|53.26|52.96|53.08|52.78|243
1752385800000|2025-07-13 05:50:00|53.22|52.92|53.1|52.8|53.23|52.93|53.07|52.77|265
1752386100000|2025-07-13 05:55:00|53.09|52.79|53.04|52.74|53.15|52.85|53.03|52.73|247
1752386400000|2025-07-13 06:00:00|53.05|52.75|53.09|52.79|53.16|52.86|53.02|52.72|236
1752386700000|2025-07-13 06:05:00|53.15|52.85|53.22|52.92|53.24|52.94|53.08|52.78|252
1752387000000|2025-07-13 06:10:00|53.21|52.91|53.18|52.88|53.25|52.95|53.11|52.81|252
1752387300000|2025-07-13 06:15:00|53.23|52.93|53.2|52.9|53.25|52.95|53.18|52.88|250
1752387600000|2025-07-13 06:20:00|53.21|52.91|53.26|52.96|53.26|52.96|53.17|52.87|185
1752387900000|2025-07-13 06:25:00|53.27|52.97|53.21|52.91|53.28|52.98|53.17|52.87|209
1752388200000|2025-07-13 06:30:00|53.2|52.9|53.25|52.95|53.27|52.97|53.16|52.86|169
1752388500000|2025-07-13 06:35:00|53.26|52.96|53.27|52.97|53.28|52.98|53.18|52.88|58
1752388800000|2025-07-13 06:40:00|53.26|52.96|53.27|52.97|53.29|52.99|53.24|52.94|39
1752389100000|2025-07-13 06:45:00|53.28|52.98|53.37|53.07|53.41|53.11|53.28|52.98|68
1752389400000|2025-07-13 06:50:00|53.36|53.06|53.27|52.97|53.36|53.06|53.26|52.96|13
1752389700000|2025-07-13 06:55:00|53.26|52.96|53.27|52.97|53.27|52.97|53.24|52.94|17
1752390000000|2025-07-13 07:00:00|53.26|52.96|53.25|52.95|53.28|52.98|53.25|52.95|18
1752390300000|2025-07-13 07:05:00|53.26|52.96|53.26|52.96|53.27|52.97|53.25|52.95|25
1752390600000|2025-07-13 07:10:00|53.25|52.95|53.27|52.97|53.28|52.98|53.2|52.9|30
1752390900000|2025-07-13 07:15:00|53.28|52.98|53.31|53.01|53.32|53.02|53.27|52.97|15
1752391200000|2025-07-13 07:20:00|53.29|52.99|53.36|53.06|53.37|53.07|53.29|52.99|20
1752391500000|2025-07-13 07:25:00|53.35|53.05|53.36|53.06|53.36|53.06|53.35|53.05|2
1752391800000|2025-07-13 07:30:00|53.37|53.07|53.38|53.08|53.38|53.08|53.37|53.07|6
1752392100000|2025-07-13 07:35:00|53.39|53.09|53.41|53.11|53.43|53.13|53.39|53.09|19
1752392400000|2025-07-13 07:40:00|53.42|53.12|53.4|53.1|53.43|53.13|53.4|53.1|11
1752392700000|2025-07-13 07:45:00|53.39|53.09|53.36|53.06|53.39|53.09|53.36|53.06|16
1752393000000|2025-07-13 07:50:00|53.37|53.07|53.37|53.07|53.37|53.07|53.36|53.06|9
1752393300000|2025-07-13 07:55:00|53.36|53.06|53.41|53.11|53.42|53.12|53.36|53.06|19
1752393600000|2025-07-13 08:00:00|53.42|53.12|53.41|53.11|53.43|53.13|53.41|53.11|8
1752393900000|2025-07-13 08:05:00|53.42|53.12|53.56|53.26|53.59|53.29|53.42|53.12|55
1752394200000|2025-07-13 08:10:00|53.59|53.29|53.54|53.24|53.59|53.29|53.48|53.18|69
1752394500000|2025-07-13 08:15:00|53.55|53.25|53.53|53.23|53.56|53.26|53.51|53.21|46
1752394800000|2025-07-13 08:20:00|53.52|53.22|53.57|53.27|53.6|53.3|53.51|53.21|64
1752395100000|2025-07-13 08:25:00|53.6|53.3|53.6|53.3|53.63|53.33|53.57|53.27|113
1752395400000|2025-07-13 08:30:00|53.62|53.32|53.59|53.29|53.63|53.33|53.58|53.28|107
1752395700000|2025-07-13 08:35:00|53.6|53.3|53.68|53.38|53.71|53.41|53.59|53.29|121
1752396000000|2025-07-13 08:40:00|53.67|53.37|53.6|53.3|53.69|53.39|53.57|53.27|140
1752396300000|2025-07-13 08:45:00|53.59|53.29|53.51|53.21|53.62|53.32|53.47|53.17|160
1752396600000|2025-07-13 08:50:00|53.5|53.2|53.49|53.19|53.56|53.26|53.47|53.17|88
1752396900000|2025-07-13 08:55:00|53.48|53.18|53.55|53.25|53.58|53.28|53.48|53.18|96
1752397200000|2025-07-13 09:00:00|53.56|53.26|53.7|53.4|53.7|53.4|53.55|53.25|51
1752397500000|2025-07-13 09:05:00|53.69|53.39|53.66|53.36|53.7|53.4|53.66|53.36|65
1752397800000|2025-07-13 09:10:00|53.65|53.35|53.62|53.32|53.65|53.35|53.58|53.28|180
1752398100000|2025-07-13 09:15:00|53.61|53.31|53.59|53.29|53.62|53.32|53.55|53.25|136
1752398400000|2025-07-13 09:20:00|53.58|53.28|53.55|53.25|53.59|53.29|53.54|53.24|76
1752398700000|2025-07-13 09:25:00|53.57|53.27|53.56|53.26|53.58|53.28|53.54|53.24|85
1752399000000|2025-07-13 09:30:00|53.55|53.25|53.55|53.25|53.59|53.29|53.53|53.23|123
1752399300000|2025-07-13 09:35:00|53.56|53.26|53.61|53.31|53.61|53.31|53.54|53.24|95
1752399600000|2025-07-13 09:40:00|53.6|53.3|53.74|53.44|53.74|53.44|53.58|53.28|94
1752399900000|2025-07-13 09:45:00|53.73|53.43|53.73|53.43|53.79|53.49|53.72|53.42|59
1752400200000|2025-07-13 09:50:00|53.75|53.45|53.84|53.54|53.84|53.54|53.73|53.43|54
1752400500000|2025-07-13 09:55:00|53.83|53.53|53.73|53.43|53.83|53.53|53.64|53.34|53
1752400800000|2025-07-13 10:00:00|53.74|53.44|53.78|53.48|53.79|53.49|53.71|53.41|62
1752401100000|2025-07-13 10:05:00|53.75|53.45|53.77|53.47|53.78|53.48|53.71|53.41|94
1752401400000|2025-07-13 10:10:00|53.76|53.46|53.81|53.51|53.81|53.51|53.76|53.46|40
1752401700000|2025-07-13 10:15:00|53.79|53.49|53.79|53.49|53.83|53.53|53.78|53.48|33
1752402000000|2025-07-13 10:20:00|53.8|53.5|53.78|53.48|53.8|53.5|53.75|53.45|23
1752402300000|2025-07-13 10:25:00|53.77|53.47|53.78|53.48|53.78|53.48|53.76|53.46|31
1752402600000|2025-07-13 10:30:00|53.79|53.49|53.78|53.48|53.8|53.5|53.75|53.45|18
1752402900000|2025-07-13 10:35:00|53.79|53.49|53.76|53.46|53.79|53.49|53.76|53.46|6
1752403200000|2025-07-13 10:40:00|53.77|53.47|53.78|53.48|53.78|53.48|53.75|53.45|36
1752403500000|2025-07-13 10:45:00|53.77|53.47|53.75|53.45|53.78|53.48|53.7|53.4|63
1752403800000|2025-07-13 10:50:00|53.78|53.48|53.74|53.44|53.78|53.48|53.7|53.4|110
1752404100000|2025-07-13 10:55:00|53.75|53.45|53.8|53.5|53.8|53.5|53.7|53.4|79
1752404400000|2025-07-13 11:00:00|53.81|53.51|53.83|53.53|53.84|53.54|53.77|53.47|67
1752404700000|2025-07-13 11:05:00|53.88|53.58|53.93|53.63|53.96|53.66|53.84|53.54|117
1752405000000|2025-07-13 11:10:00|53.92|53.62|54.01|53.71|54.04|53.74|53.85|53.55|118
1752405300000|2025-07-13 11:15:00|54.04|53.74|54.01|53.71|54.08|53.78|53.96|53.66|90
1752405600000|2025-07-13 11:20:00|54|53.7|54.03|53.73|54.04|53.74|53.96|53.66|96
1752405900000|2025-07-13 11:25:00|54.04|53.74|54.07|53.77|54.08|53.78|53.97|53.67|103
1752406200000|2025-07-13 11:30:00|54.06|53.76|53.99|53.69|54.08|53.78|53.96|53.66|148
1752406500000|2025-07-13 11:35:00|54|53.7|54|53.7|54.04|53.74|53.96|53.66|138
1752406800000|2025-07-13 11:40:00|54.03|53.73|54.03|53.73|54.04|53.74|53.97|53.67|136
1752407100000|2025-07-13 11:45:00|54.02|53.72|53.99|53.69|54.03|53.73|53.93|53.63|101
1752407400000|2025-07-13 11:50:00|54.01|53.71|53.95|53.65|54.02|53.72|53.88|53.58|137
1752407700000|2025-07-13 11:55:00|54.01|53.71|54.01|53.71|54.03|53.73|53.95|53.65|171
1752408000000|2025-07-13 12:00:00|54|53.7|54.08|53.78|54.11|53.81|53.96|53.66|152
1752408300000|2025-07-13 12:05:00|54.07|53.77|54.08|53.78|54.11|53.81|54.03|53.73|149
1752408600000|2025-07-13 12:10:00|54.11|53.81|54.02|53.72|54.11|53.81|54.02|53.72|161
1752408900000|2025-07-13 12:15:00|54.06|53.76|54.1|53.8|54.12|53.82|53.95|53.65|198
1752409200000|2025-07-13 12:20:00|54.11|53.81|54.03|53.73|54.12|53.82|53.89|53.59|142
1752409500000|2025-07-13 12:25:00|54.04|53.74|54.03|53.73|54.05|53.75|53.95|53.65|96
1752409800000|2025-07-13 12:30:00|54.04|53.74|53.9|53.6|54.04|53.74|53.89|53.59|118
1752410100000|2025-07-13 12:35:00|53.89|53.59|54.03|53.73|54.06|53.76|53.82|53.52|126
1752410400000|2025-07-13 12:40:00|54.01|53.71|54.09|53.79|54.11|53.81|54|53.7|143
1752410700000|2025-07-13 12:45:00|54.1|53.8|54.14|53.84|54.15|53.85|54.03|53.73|160
1752411000000|2025-07-13 12:50:00|54.13|53.83|54.26|53.96|54.3|54|54.1|53.8|170
1752411300000|2025-07-13 12:55:00|54.25|53.95|54.26|53.96|54.26|53.96|54.21|53.91|124
1752411600000|2025-07-13 13:00:00|54.25|53.95|54.25|53.95|54.26|53.96|54.21|53.91|121
1752411900000|2025-07-13 13:05:00|54.24|53.94|54.23|53.93|54.26|53.96|54.2|53.9|110
1752412200000|2025-07-13 13:10:00|54.24|53.94|54.19|53.89|54.26|53.96|54.16|53.86|139
1752412500000|2025-07-13 13:15:00|54.18|53.88|54.25|53.95|54.33|54.03|54.17|53.87|103
1752412800000|2025-07-13 13:20:00|54.24|53.94|54.27|53.97|54.34|54.04|54.24|53.94|117
1752413100000|2025-07-13 13:25:00|54.3|54|54.22|53.92|54.33|54.03|54.22|53.92|99
1752413400000|2025-07-13 13:30:00|54.25|53.95|54.37|54.07|54.37|54.07|54.22|53.92|95
1752413700000|2025-07-13 13:35:00|54.38|54.08|54.34|54.04|54.38|54.08|54.3|54|93
1752414000000|2025-07-13 13:40:00|54.33|54.03|54.42|54.12|54.42|54.12|54.23|53.93|87
1752414300000|2025-07-13 13:45:00|54.41|54.11|54.43|54.13|54.44|54.14|54.41|54.11|34
1752414600000|2025-07-13 13:50:00|54.42|54.12|54.43|54.13|54.43|54.13|54.42|54.12|22
1752414900000|2025-07-13 13:55:00|54.42|54.12|54.43|54.13|54.45|54.15|54.42|54.12|40
1752415200000|2025-07-13 14:00:00|54.44|54.14|54.43|54.13|54.44|54.14|54.42|54.12|40
1752415500000|2025-07-13 14:05:00|54.42|54.12|54.48|54.18|54.52|54.22|54.42|54.12|94
1752415800000|2025-07-13 14:10:00|54.49|54.19|54.55|54.25|54.58|54.28|54.48|54.18|117
1752416100000|2025-07-13 14:15:00|54.56|54.26|54.74|54.44|54.75|54.45|54.52|54.22|172
1752416400000|2025-07-13 14:20:00|54.77|54.47|54.74|54.44|54.82|54.52|54.63|54.33|157
1752416700000|2025-07-13 14:25:00|54.75|54.45|54.8|54.5|54.81|54.51|54.7|54.4|122
1752417000000|2025-07-13 14:30:00|54.81|54.51|54.73|54.43|54.81|54.51|54.71|54.41|136
1752417300000|2025-07-13 14:35:00|54.72|54.42|54.75|54.45|54.78|54.48|54.69|54.39|170
1752417600000|2025-07-13 14:40:00|54.74|54.44|54.73|54.43|54.81|54.51|54.72|54.42|137
1752417900000|2025-07-13 14:45:00|54.74|54.44|54.75|54.45|54.79|54.49|54.68|54.38|135
1752418200000|2025-07-13 14:50:00|54.76|54.46|54.81|54.51|54.82|54.52|54.64|54.34|137
1752418500000|2025-07-13 14:55:00|54.79|54.49|54.8|54.5|54.83|54.53|54.78|54.48|87
1752418800000|2025-07-13 15:00:00|54.79|54.49|54.9|54.6|54.91|54.61|54.79|54.49|107
1752419100000|2025-07-13 15:05:00|54.91|54.61|55.07|54.77|55.07|54.77|54.89|54.59|125
1752419400000|2025-07-13 15:10:00|55.08|54.78|55.09|54.79|55.15|54.85|55.04|54.74|89
1752419700000|2025-07-13 15:15:00|55.08|54.78|55.19|54.89|55.21|54.91|55.05|54.75|109
1752420000000|2025-07-13 15:20:00|55.21|54.91|55.28|54.98|55.28|54.98|55.2|54.9|54
1752420300000|2025-07-13 15:25:00|55.27|54.97|55.44|55.14|55.46|55.16|55.26|54.96|83
1752420600000|2025-07-13 15:30:00|55.43|55.13|55.35|55.05|55.46|55.16|55.31|55.01|121
1752420900000|2025-07-13 15:35:00|55.34|55.04|54.98|54.68|55.36|55.06|54.98|54.68|130
1752421200000|2025-07-13 15:40:00|54.99|54.69|55.08|54.78|55.14|54.84|54.98|54.68|114
1752421500000|2025-07-13 15:45:00|55.09|54.79|55.2|54.9|55.21|54.91|54.98|54.68|136
1752421800000|2025-07-13 15:50:00|55.18|54.88|55.32|55.02|55.36|55.06|55.17|54.87|151
1752422100000|2025-07-13 15:55:00|55.33|55.03|55.38|55.08|55.39|55.09|55.28|54.98|126
1752422400000|2025-07-13 16:00:00|55.39|55.09|55.55|55.25|55.57|55.27|55.36|55.06|122
1752422700000|2025-07-13 16:05:00|55.56|55.26|55.58|55.28|55.59|55.29|55.54|55.24|89
1752423000000|2025-07-13 16:10:00|55.56|55.26|55.57|55.27|55.58|55.28|55.53|55.23|90
1752423300000|2025-07-13 16:15:00|55.58|55.28|55.79|55.49|55.81|55.51|55.55|55.25|97
1752423600000|2025-07-13 16:20:00|55.8|55.5|56.01|55.71|56.06|55.76|55.77|55.47|127
1752423900000|2025-07-13 16:25:00|56|55.7|55.81|55.51|56.06|55.76|55.77|55.47|148
1752424200000|2025-07-13 16:30:00|55.8|55.5|55.53|55.23|55.81|55.51|55.4|55.1|162
1752424500000|2025-07-13 16:35:00|55.5|55.2|55.45|55.15|55.53|55.23|55.41|55.11|126
1752424800000|2025-07-13 16:40:00|55.43|55.13|55.42|55.12|55.48|55.18|55.39|55.09|119
1752425100000|2025-07-13 16:45:00|55.43|55.13|54.91|54.61|55.43|55.13|54.88|54.58|169
1752425400000|2025-07-13 16:50:00|54.9|54.6|54.79|54.49|54.97|54.67|54.66|54.36|164
1752425700000|2025-07-13 16:55:00|54.81|54.51|54.9|54.6|55|54.7|54.76|54.46|166
1752426000000|2025-07-13 17:00:00|54.87|54.57|54.66|54.36|55.05|54.75|54.65|54.35|134
1752426300000|2025-07-13 17:05:00|54.65|54.35|54.79|54.49|54.79|54.49|54.6|54.3|175
1752426600000|2025-07-13 17:10:00|54.78|54.48|54.75|54.45|54.87|54.57|54.73|54.43|127
1752426900000|2025-07-13 17:15:00|54.77|54.47|54.62|54.32|54.85|54.55|54.58|54.28|165
1752427200000|2025-07-13 17:20:00|54.6|54.3|54.74|54.44|54.78|54.48|54.59|54.29|142
1752427500000|2025-07-13 17:25:00|54.75|54.45|54.78|54.48|54.79|54.49|54.68|54.38|124
1752427800000|2025-07-13 17:30:00|54.77|54.47|54.85|54.55|54.9|54.6|54.74|54.44|124
1752428100000|2025-07-13 17:35:00|54.86|54.56|54.92|54.62|54.94|54.64|54.85|54.55|93
1752428400000|2025-07-13 17:40:00|55.03|54.73|54.96|54.66|55.04|54.74|54.95|54.65|128
1752428700000|2025-07-13 17:45:00|54.97|54.67|55.02|54.72|55.06|54.76|54.96|54.66|131
1752429000000|2025-07-13 17:50:00|55.03|54.73|54.94|54.64|55.03|54.73|54.88|54.58|108
1752429300000|2025-07-13 17:55:00|54.93|54.63|54.97|54.67|55.04|54.74|54.9|54.6|127
1752429600000|2025-07-13 18:00:00|54.98|54.68|54.95|54.65|54.98|54.68|54.76|54.46|190
1752429900000|2025-07-13 18:05:00|54.86|54.56|54.97|54.67|55.01|54.71|54.84|54.54|184
1752430200000|2025-07-13 18:10:00|54.98|54.68|54.99|54.69|55.03|54.73|54.92|54.62|205
1752430500000|2025-07-13 18:15:00|55|54.7|54.98|54.68|55.02|54.72|54.92|54.62|211
1752430800000|2025-07-13 18:20:00|54.99|54.69|55.01|54.71|55.02|54.72|54.89|54.59|167
1752431100000|2025-07-13 18:25:00|55|54.7|55.02|54.72|55.03|54.73|54.95|54.65|92
1752431400000|2025-07-13 18:30:00|55.03|54.73|55.03|54.73|55.03|54.73|55.01|54.71|21
1752432000000|2025-07-13 18:40:00|55.02|54.72|55|54.7|55.03|54.73|55|54.7|12
1752432300000|2025-07-13 18:45:00|54.98|54.68|54.99|54.69|54.99|54.69|54.89|54.59|160
1752432600000|2025-07-13 18:50:00|54.98|54.68|55.13|54.83|55.15|54.85|54.95|54.65|84
1752432900000|2025-07-13 18:55:00|55.11|54.81|55.13|54.83|55.15|54.85|55.07|54.77|124
1752433200000|2025-07-13 19:00:00|55.14|54.84|55.05|54.75|55.15|54.85|54.98|54.68|177
1752433500000|2025-07-13 19:05:00|55.04|54.74|55.01|54.71|55.07|54.77|54.93|54.63|187
1752433800000|2025-07-13 19:10:00|55.02|54.72|55.02|54.72|55.03|54.73|54.93|54.63|141
1752434100000|2025-07-13 19:15:00|55.06|54.76|55.02|54.72|55.07|54.77|55.01|54.71|65
1752434400000|2025-07-13 19:20:00|55.03|54.73|54.97|54.67|55.03|54.73|54.92|54.62|106
1752434700000|2025-07-13 19:25:00|54.98|54.68|55.26|54.96|55.28|54.98|54.92|54.62|205
1752435000000|2025-07-13 19:30:00|55.25|54.95|55.01|54.71|55.26|54.96|54.98|54.68|131
1752435300000|2025-07-13 19:35:00|54.97|54.67|55.47|54.17|55.54|54.76|54.95|54.17|198
1752435600000|2025-07-13 19:40:00|55.48|54.18|55.52|54.22|55.56|54.26|55.48|54.18|162
1752435900000|2025-07-13 19:45:00|55.54|54.24|55.52|54.22|55.55|54.25|55.43|54.13|190
1752436200000|2025-07-13 19:50:00|55.51|54.21|55.47|54.17|55.55|54.25|55.39|54.09|171
1752436500000|2025-07-13 19:55:00|55.4|54.1|55.41|54.11|55.47|54.17|55.31|54.01|227
1752436800000|2025-07-13 20:00:00|55.42|54.12|55.39|54.09|55.43|54.13|55.27|53.97|262
1752437100000|2025-07-13 20:05:00|55.38|54.08|55.36|54.06|55.41|54.11|55.28|53.98|249
1752437400000|2025-07-13 20:10:00|55.41|54.11|55.52|54.22|55.54|54.24|55.38|54.08|185
1752437700000|2025-07-13 20:15:00|55.53|54.23|55.62|54.32|55.69|54.39|55.53|54.23|126
1752438000000|2025-07-13 20:20:00|55.66|54.36|55.57|54.27|55.66|54.36|55.51|54.21|158
1752438300000|2025-07-13 20:25:00|55.56|54.26|55.69|54.39|55.73|54.43|55.51|54.21|129
1752438600000|2025-07-13 20:30:00|55.67|54.37|55.67|54.37|55.72|54.42|55.64|54.34|145
1752438900000|2025-07-13 20:35:00|55.65|54.35|55.68|54.38|55.73|54.43|55.64|54.34|151
1752439200000|2025-07-13 20:40:00|55.69|54.39|55.6|54.3|55.71|54.41|55.57|54.27|183
1752439500000|2025-07-13 20:45:00|55.61|54.31|55.6|54.3|55.64|54.34|55.56|54.26|140
1752439800000|2025-07-13 20:50:00|55.61|54.31|55.62|54.32|55.65|54.35|55.58|54.28|131
1752440100000|2025-07-13 20:55:00|55.63|54.33|55.62|54.32|55.65|54.35|55.58|54.28|125
1752440400000|2025-07-13 21:00:00|55.63|54.33|55.65|54.35|55.65|54.35|55.57|54.27|150
1752440700000|2025-07-13 21:05:00|55.62|54.32|55.63|54.33|55.65|54.35|55.57|54.27|178
1752441000000|2025-07-13 21:10:00|55.64|54.34|55.57|54.27|55.66|54.36|55.48|54.18|144
1752441300000|2025-07-13 21:15:00|55.58|54.28|55.6|54.3|55.65|54.35|55.51|54.21|108
1752441600000|2025-07-13 21:20:00|55.59|54.29|55.43|54.13|55.59|54.29|55.4|54.1|110
1752441900000|2025-07-13 21:25:00|55.44|54.14|55.49|54.19|55.55|54.25|55.4|54.1|115
1752442200000|2025-07-13 21:30:00|55.48|54.18|55.41|54.11|55.52|54.22|55.39|54.09|104
1752442500000|2025-07-13 21:35:00|55.4|54.1|54.56|54.26|55.45|54.66|54.51|54.08|141
1752442800000|2025-07-13 21:40:00|54.57|54.27|54.65|54.35|54.67|54.37|54.55|54.25|109
1752443100000|2025-07-13 21:45:00|54.66|54.36|54.75|54.45|54.8|54.5|54.64|54.34|120
1752443400000|2025-07-13 21:50:00|54.76|54.46|54.69|54.39|54.81|54.51|54.68|54.38|168
1752443700000|2025-07-13 21:55:00|54.7|54.4|54.65|54.35|54.72|54.42|54.62|54.32|166
1752444000000|2025-07-13 22:00:00|54.63|54.33|54.56|54.26|54.66|54.36|54.54|54.24|61
1752444300000|2025-07-13 22:05:00|54.57|54.27|54.57|54.27|54.66|54.36|54.55|54.25|93
1752444600000|2025-07-13 22:10:00|54.58|54.28|54.57|54.27|54.61|54.31|54.46|54.16|64
1752444900000|2025-07-13 22:15:00|54.6|54.3|54.41|54.11|54.64|54.34|54.41|54.11|37
1752445200000|2025-07-13 22:20:00|54.4|54.1|54.4|54.1|54.41|54.11|54.35|54.05|5
1752445500000|2025-07-13 22:25:00|54.39|54.09|54.35|54.05|54.4|54.1|54.35|54.05|4
1752445800000|2025-07-13 22:30:00|54.4|54.1|54.52|54.22|54.55|54.25|54.39|54.09|73
1752446100000|2025-07-13 22:35:00|54.53|54.23|54.69|54.39|54.7|54.4|54.5|54.2|99
1752446400000|2025-07-13 22:40:00|54.7|54.4|54.71|54.41|54.71|54.41|54.68|54.38|30
1752446700000|2025-07-13 22:45:00|54.7|54.4|54.61|54.31|54.71|54.41|54.55|54.25|95
1752447000000|2025-07-13 22:50:00|54.62|54.32|54.62|54.32|54.62|54.32|54.58|54.28|42
1752447300000|2025-07-13 22:55:00|54.61|54.31|54.58|54.28|54.62|54.32|54.57|54.27|44
1752447600000|2025-07-13 23:00:00|54.57|54.27|54.58|54.28|54.58|54.28|54.57|54.27|2
1752447900000|2025-07-13 23:05:00|54.62|54.32|54.64|54.34|54.68|54.38|54.62|54.32|47
1752448200000|2025-07-13 23:10:00|54.63|54.33|54.61|54.31|54.63|54.33|54.58|54.28|40
1752448500000|2025-07-13 23:15:00|54.62|54.32|54.6|54.3|54.72|54.42|54.59|54.29|66
1752448800000|2025-07-13 23:20:00|54.59|54.29|54.51|54.21|54.6|54.3|54.46|54.16|128
1752449100000|2025-07-13 23:25:00|54.5|54.2|54.45|54.15|54.54|54.24|54.44|54.14|89
1752449400000|2025-07-13 23:30:00|54.46|54.16|54.45|54.15|54.53|54.23|54.45|54.15|119
1752449700000|2025-07-13 23:35:00|54.46|54.16|54.6|54.3|54.6|54.3|54.46|54.16|104
1752450000000|2025-07-13 23:40:00|54.61|54.31|54.51|54.21|54.61|54.31|54.49|54.19|122
1752450300000|2025-07-13 23:45:00|54.52|54.22|54.71|54.41|54.77|54.47|54.49|54.19|135
1752450600000|2025-07-13 23:50:00|54.7|54.4|54.72|54.42|54.82|54.52|54.69|54.39|119
1752450900000|2025-07-13 23:55:00|54.74|54.44|54.71|54.41|54.78|54.48|54.71|54.41|141
1752451200000|2025-07-14 00:00:00|54.7|54.4|54.55|54.25|54.72|54.42|54.48|54.18|172
1752451500000|2025-07-14 00:05:00|54.57|54.27|54.69|54.39|54.78|54.48|54.54|54.24|66
1752451800000|2025-07-14 00:10:00|54.7|54.4|54.8|54.5|54.81|54.51|54.68|54.38|112
1752452100000|2025-07-14 00:15:00|54.77|54.47|54.82|54.52|54.83|54.53|54.76|54.46|91
1752452400000|2025-07-14 00:20:00|54.81|54.51|54.92|54.62|54.93|54.63|54.81|54.51|101
1752452700000|2025-07-14 00:25:00|54.91|54.61|55.03|54.73|55.03|54.73|54.91|54.61|12
1752453000000|2025-07-14 00:30:00|55.02|54.72|55.03|54.73|55.03|54.73|55.01|54.71|13
1752453300000|2025-07-14 00:35:00|54.92|54.62|55.05|54.75|55.06|54.76|54.91|54.61|12
1752453600000|2025-07-14 00:40:00|55.06|54.76|55.16|54.86|55.19|54.89|55.05|54.75|134
1752453900000|2025-07-14 00:45:00|55.14|54.84|55.07|54.77|55.2|54.9|55.01|54.71|131
1752454200000|2025-07-14 00:50:00|55.06|54.76|55.06|54.76|55.11|54.81|55.04|54.74|149
1752454500000|2025-07-14 00:55:00|55.05|54.75|55|54.7|55.05|54.75|54.95|54.65|118
1752454800000|2025-07-14 01:00:00|54.99|54.69|54.99|54.69|55.02|54.72|54.8|54.5|145
1752455100000|2025-07-14 01:05:00|55|54.7|54.98|54.68|55.04|54.74|54.94|54.64|152
1752455400000|2025-07-14 01:10:00|54.99|54.69|54.92|54.62|55.02|54.72|54.87|54.57|161
1752455700000|2025-07-14 01:15:00|54.88|54.58|54.88|54.58|54.93|54.63|54.79|54.49|158
1752456000000|2025-07-14 01:20:00|54.89|54.59|54.83|54.53|54.95|54.65|54.81|54.51|180
1752456300000|2025-07-14 01:25:00|54.85|54.55|54.77|54.47|54.9|54.6|54.77|54.47|186
1752456600000|2025-07-14 01:30:00|54.79|54.49|54.76|54.46|54.85|54.55|54.68|54.38|198
1752456900000|2025-07-14 01:35:00|54.77|54.47|54.81|54.51|54.84|54.54|54.72|54.42|150
1752457200000|2025-07-14 01:40:00|54.82|54.52|54.87|54.57|54.93|54.63|54.77|54.47|137
1752457500000|2025-07-14 01:45:00|54.88|54.58|54.92|54.62|54.95|54.65|54.88|54.58|119
1752457800000|2025-07-14 01:50:00|54.93|54.63|55.13|54.83|55.19|54.89|54.89|54.59|118
1752458100000|2025-07-14 01:55:00|55.14|54.84|55.14|54.84|55.15|54.85|55.12|54.82|69
1752458400000|2025-07-14 02:00:00|55.15|54.85|55.16|54.86|55.2|54.9|55.12|54.82|78
1752458700000|2025-07-14 02:05:00|55.14|54.84|55.17|54.87|55.18|54.88|55.07|54.77|99
1752459000000|2025-07-14 02:10:00|55.15|54.85|55.26|54.96|55.28|54.98|54.99|54.69|91
1752459300000|2025-07-14 02:15:00|55.24|54.94|55.13|54.83|55.26|54.96|55.09|54.79|87
1752459600000|2025-07-14 02:20:00|55.09|54.79|55.14|54.84|55.14|54.84|54.98|54.68|85
1752459900000|2025-07-14 02:25:00|55.13|54.83|55.29|54.99|55.35|55.05|55.13|54.83|81
1752460200000|2025-07-14 02:30:00|55.3|55|55.28|54.98|55.35|55.05|55.26|54.96|96
1752460500000|2025-07-14 02:35:00|55.29|54.99|55.33|55.03|55.35|55.05|55.26|54.96|105
1752460800000|2025-07-14 02:40:00|55.34|55.04|55.57|55.27|55.64|55.34|55.32|55.02|150
1752461100000|2025-07-14 02:45:00|55.61|55.31|55.51|55.21|55.63|55.33|55.51|55.21|57
1752461400000|2025-07-14 02:50:00|55.52|55.22|55.56|55.26|55.57|55.27|55.52|55.22|22
1752461700000|2025-07-14 02:55:00|55.57|55.27|55.57|55.27|55.57|55.27|55.55|55.25|41
1752462000000|2025-07-14 03:00:00|55.62|55.32|55.63|55.33|55.63|55.33|55.56|55.26|87
1752462300000|2025-07-14 03:05:00|55.62|55.32|55.66|55.36|55.78|55.48|55.51|55.21|119
1752462600000|2025-07-14 03:10:00|55.65|55.35|55.68|55.38|55.71|55.41|55.61|55.31|125
1752462900000|2025-07-14 03:15:00|55.69|55.39|55.61|55.31|55.7|55.4|55.56|55.26|123
1752463200000|2025-07-14 03:20:00|55.62|55.32|55.76|55.46|55.78|55.48|55.61|55.31|116
1752463500000|2025-07-14 03:25:00|55.72|55.42|55.79|55.49|55.81|55.51|55.66|55.36|120
1752463800000|2025-07-14 03:30:00|55.8|55.5|55.77|55.47|55.82|55.52|55.7|55.4|119
1752464100000|2025-07-14 03:35:00|55.76|55.46|55.74|55.44|55.77|55.47|55.71|55.41|132
1752464400000|2025-07-14 03:40:00|55.73|55.43|55.95|55.65|55.95|55.65|55.7|55.4|162
1752464700000|2025-07-14 03:45:00|55.94|55.64|55.9|55.6|55.95|55.65|55.85|55.55|57
1752465000000|2025-07-14 03:50:00|55.89|55.59|55.92|55.62|55.92|55.62|55.85|55.55|94
1752465300000|2025-07-14 03:55:00|55.91|55.61|55.87|55.57|55.92|55.62|55.86|55.56|43
1752465600000|2025-07-14 04:00:00|55.86|55.56|55.87|55.57|55.9|55.6|55.86|55.56|83
1752465900000|2025-07-14 04:05:00|55.86|55.56|55.98|55.68|56.03|55.73|55.86|55.56|154
1752466200000|2025-07-14 04:10:00|55.97|55.67|56.08|55.78|56.09|55.79|55.96|55.66|153
1752466500000|2025-07-14 04:15:00|56.12|55.82|56.19|55.89|56.31|56.01|56.12|55.82|17
1752466800000|2025-07-14 04:20:00|56.14|55.84|56.18|55.88|56.27|55.97|56.13|55.83|106
1752467100000|2025-07-14 04:25:00|56.19|55.89|56.34|56.04|56.36|56.06|56.17|55.87|98
1752467400000|2025-07-14 04:30:00|56.33|56.03|56.46|56.16|56.46|56.16|56.27|55.97|58
1752467700000|2025-07-14 04:35:00|56.45|56.15|56.64|56.34|56.73|56.43|56.45|56.15|214
1752468000000|2025-07-14 04:40:00|56.62|56.32|56.76|56.46|56.77|56.47|56.52|56.22|154
1752468300000|2025-07-14 04:45:00|56.77|56.47|57.12|56.82|57.13|56.83|56.74|56.44|74
1752468600000|2025-07-14 04:50:00|57.13|56.83|57.09|56.79|57.25|56.95|56.96|56.66|130
1752468900000|2025-07-14 04:55:00|57.1|56.8|57.18|56.88|57.2|56.9|57|56.7|161
1752469200000|2025-07-14 05:00:00|57.17|56.87|57.04|56.74|57.2|56.9|56.9|56.6|166
1752469500000|2025-07-14 05:05:00|57.05|56.75|57.03|56.73|57.11|56.81|56.92|56.62|190
1752469800000|2025-07-14 05:10:00|57.02|56.72|56.98|56.68|57.05|56.75|56.97|56.67|197
1752470100000|2025-07-14 05:15:00|56.99|56.69|56.83|56.53|57.03|56.73|56.79|56.49|169
1752470400000|2025-07-14 05:20:00|56.82|56.52|56.98|56.68|57|56.7|56.82|56.52|198
1752470700000|2025-07-14 05:25:00|56.97|56.67|57.17|56.87|57.19|56.89|56.94|56.64|227
1752471000000|2025-07-14 05:30:00|57.16|56.86|57.16|56.86|57.19|56.89|57|56.7|204
1752471300000|2025-07-14 05:35:00|57.15|56.85|57|56.7|57.19|56.89|56.99|56.69|124
1752471600000|2025-07-14 05:40:00|56.99|56.69|56.83|56.53|57.09|56.79|56.83|56.53|156
1752471900000|2025-07-14 05:45:00|56.82|56.52|56.35|56.05|56.82|56.52|56.34|56.04|156
1752472200000|2025-07-14 05:50:00|56.33|56.03|56.28|55.98|56.43|56.13|56.03|55.73|221
1752472500000|2025-07-14 05:55:00|56.26|55.96|56.91|56.61|56.98|56.68|56.25|55.95|125
1752472800000|2025-07-14 06:00:00|56.92|56.62|56.48|56.18|56.98|56.68|56.36|56.06|237
1752473100000|2025-07-14 06:05:00|56.47|56.17|56.57|56.27|56.63|56.33|56.29|55.99|114
1752473400000|2025-07-14 06:10:00|56.56|56.26|56.19|55.89|56.57|56.27|56.17|55.87|140
1752473700000|2025-07-14 06:15:00|56.18|55.88|56.54|56.24|56.63|56.33|56.12|55.82|181
1752474000000|2025-07-14 06:20:00|56.53|56.23|56.49|56.19|56.59|56.29|56.43|56.13|157
1752474300000|2025-07-14 06:25:00|56.5|56.2|56.54|56.24|56.61|56.31|56.42|56.12|205
1752474600000|2025-07-14 06:30:00|56.53|56.23|56.25|55.95|56.53|56.23|56.16|55.86|207
1752474900000|2025-07-14 06:35:00|56.24|55.94|56.24|55.94|56.32|56.02|56.17|55.87|186
1752475200000|2025-07-14 06:40:00|56.23|55.93|56.13|55.83|56.28|55.98|56.06|55.76|218
1752475500000|2025-07-14 06:45:00|56.14|55.84|56.2|55.9|56.3|56|56.06|55.76|236
1752475800000|2025-07-14 06:50:00|56.19|55.89|56.13|55.83|56.25|55.95|56.11|55.81|271
1752476100000|2025-07-14 06:55:00|56.14|55.84|56.25|55.95|56.37|56.07|56.11|55.81|192
1752476400000|2025-07-14 07:00:00|56.23|55.93|56.33|56.03|56.35|56.05|56.23|55.93|125
1752476700000|2025-07-14 07:05:00|56.31|56.01|56.52|56.22|56.53|56.23|56.31|56.01|181
1752477000000|2025-07-14 07:10:00|56.51|56.21|56.59|56.29|56.61|56.31|56.48|56.18|91
1752477300000|2025-07-14 07:15:00|56.58|56.28|56.51|56.21|56.62|56.32|56.51|56.21|103
1752477600000|2025-07-14 07:20:00|56.52|56.22|56.39|56.09|56.52|56.22|56.38|56.08|202
1752477900000|2025-07-14 07:25:00|56.4|56.1|56.43|56.13|56.46|56.16|56.32|56.02|195
1752478200000|2025-07-14 07:30:00|56.44|56.14|56.53|56.23|56.53|56.23|56.39|56.09|90
1752478500000|2025-07-14 07:35:00|56.5|56.2|56.57|56.27|56.61|56.31|56.44|56.14|73
1752478800000|2025-07-14 07:40:00|56.55|56.25|56.59|56.29|56.72|56.42|56.54|56.24|186
1752479100000|2025-07-14 07:45:00|56.6|56.3|56.7|56.4|56.72|56.42|56.39|56.09|204
1752479400000|2025-07-14 07:50:00|56.71|56.41|56.8|56.5|56.83|56.53|56.65|56.35|209
1752479700000|2025-07-14 07:55:00|56.79|56.49|56.61|56.31|56.87|56.57|56.57|56.27|220
1752480000000|2025-07-14 08:00:00|56.63|56.33|56.46|56.16|56.65|56.35|56.45|56.15|127
1752480300000|2025-07-14 08:05:00|56.47|56.17|56.24|55.94|56.47|56.17|56.22|55.92|166
1752480600000|2025-07-14 08:10:00|56.25|55.95|56.25|55.95|56.26|55.96|56.22|55.92|178
1752480900000|2025-07-14 08:15:00|56.24|55.94|56.42|56.12|56.44|56.14|56.23|55.93|157
1752481200000|2025-07-14 08:20:00|56.44|56.14|56.06|55.76|56.44|56.14|56.04|55.74|90
1752481500000|2025-07-14 08:25:00|56.05|55.75|56.11|55.81|56.12|55.82|56.02|55.72|106
1752481800000|2025-07-14 08:30:00|56.1|55.8|56.15|55.85|56.25|55.95|56.08|55.78|207
1752482100000|2025-07-14 08:35:00|56.16|55.86|56.15|55.85|56.27|55.97|56.15|55.85|186
1752482400000|2025-07-14 08:40:00|56.2|55.9|56.24|55.94|56.25|55.95|56.15|55.85|194
1752482700000|2025-07-14 08:45:00|56.23|55.93|56.21|55.91|56.28|55.98|56.2|55.9|162
1752483000000|2025-07-14 08:50:00|56.26|55.96|56.4|56.1|56.46|56.16|56.23|55.93|162
1752483300000|2025-07-14 08:55:00|56.41|56.11|56.42|56.12|56.45|56.15|56.37|56.07|115
1752483600000|2025-07-14 09:00:00|56.41|56.11|56.54|56.24|56.57|56.27|56.38|56.08|143
1752483900000|2025-07-14 09:05:00|56.56|56.26|56.44|56.14|56.6|56.3|56.4|56.1|150
1752484200000|2025-07-14 09:10:00|56.45|56.15|56.33|56.03|56.48|56.18|56.3|56|171
1752484500000|2025-07-14 09:15:00|56.32|56.02|56.19|55.89|56.4|56.1|56.15|55.85|128
1752484800000|2025-07-14 09:20:00|56.18|55.88|56.13|55.83|56.33|56.03|56.03|55.73|134
1752485100000|2025-07-14 09:25:00|56.17|55.87|56.05|55.75|56.17|55.87|55.99|55.69|171
1752485400000|2025-07-14 09:30:00|56.04|55.74|56.16|55.86|56.19|55.89|56.03|55.73|148
1752485700000|2025-07-14 09:35:00|56.13|55.83|56.24|55.94|56.27|55.97|56.12|55.82|184
1752486000000|2025-07-14 09:40:00|56.25|55.95|56.43|56.13|56.5|56.2|56.21|55.91|159
1752486300000|2025-07-14 09:45:00|56.44|56.14|56.26|55.96|56.48|56.18|56.13|55.83|192
1752486600000|2025-07-14 09:50:00|56.25|55.95|56.3|56|56.34|56.04|56.15|55.85|164
1752486900000|2025-07-14 09:55:00|56.24|55.94|56.18|55.88|56.28|55.98|56.11|55.81|158
1752487200000|2025-07-14 10:00:00|56.21|55.91|55.85|55.55|56.24|55.94|55.73|55.43|194
1752487500000|2025-07-14 10:05:00|55.86|55.56|55.79|55.49|55.93|55.63|55.75|55.45|205
1752487800000|2025-07-14 10:10:00|55.8|55.5|56.07|55.77|56.08|55.78|55.8|55.5|154
1752488100000|2025-07-14 10:15:00|56.06|55.76|56.03|55.73|56.2|55.9|55.95|55.65|160
1752488400000|2025-07-14 10:20:00|56.04|55.74|56.04|55.74|56.06|55.76|55.97|55.67|137
1752488700000|2025-07-14 10:25:00|56.05|55.75|56.23|55.93|56.24|55.94|56.04|55.74|136
1752489000000|2025-07-14 10:30:00|56.22|55.92|56.36|56.06|56.36|56.06|56.12|55.82|153
1752489300000|2025-07-14 10:35:00|56.35|56.05|56.46|56.16|56.46|56.16|56.33|56.03|137
1752489600000|2025-07-14 10:40:00|56.45|56.15|56.49|56.19|56.5|56.2|56.35|56.05|119
1752489900000|2025-07-14 10:45:00|56.5|56.2|56.38|56.08|56.58|56.28|56.37|56.07|128
1752490200000|2025-07-14 10:50:00|56.4|56.1|56.4|56.1|56.43|56.13|56.34|56.04|122
1752490500000|2025-07-14 10:55:00|56.39|56.09|56.47|56.17|56.47|56.17|56.37|56.07|130
1752490800000|2025-07-14 11:00:00|56.48|56.18|56.36|56.06|56.48|56.18|56.32|56.02|120
1752491100000|2025-07-14 11:05:00|56.39|56.09|56.46|56.16|56.47|56.17|56.27|55.97|136
1752491400000|2025-07-14 11:10:00|56.45|56.15|56.47|56.17|56.52|56.22|56.43|56.13|111
1752491700000|2025-07-14 11:15:00|56.45|56.15|56.26|55.96|56.45|56.15|56.19|55.89|143
1752492000000|2025-07-14 11:20:00|56.28|55.98|55.99|55.69|56.29|55.99|55.98|55.68|138
1752492300000|2025-07-14 11:25:00|56.01|55.71|56.01|55.71|56.08|55.78|55.81|55.51|124
1752492600000|2025-07-14 11:30:00|56.02|55.72|55.84|55.54|56.13|55.83|55.76|55.46|148
1752492900000|2025-07-14 11:35:00|55.85|55.55|56.09|55.79|56.12|55.82|55.84|55.54|113
1752493200000|2025-07-14 11:40:00|56.1|55.8|56.15|55.85|56.16|55.86|56.06|55.76|73
1752493500000|2025-07-14 11:45:00|56.14|55.84|56.13|55.83|56.16|55.86|56.08|55.78|42
1752493800000|2025-07-14 11:50:00|56.12|55.82|56.02|55.72|56.13|55.83|56.01|55.71|51
1752494100000|2025-07-14 11:55:00|55.92|55.62|55.83|55.53|55.94|55.64|55.8|55.5|74
1752494400000|2025-07-14 12:00:00|55.82|55.52|55.92|55.62|55.96|55.66|55.78|55.48|76
1752494700000|2025-07-14 12:05:00|55.93|55.63|56.03|55.73|56.05|55.75|55.87|55.57|78
1752495000000|2025-07-14 12:10:00|56.04|55.74|55.99|55.69|56.09|55.79|55.99|55.69|115
1752495300000|2025-07-14 12:15:00|56|55.7|55.87|55.57|56.01|55.71|55.86|55.56|95
1752495600000|2025-07-14 12:20:00|55.88|55.58|55.83|55.53|55.97|55.67|55.75|55.45|82
1752495900000|2025-07-14 12:25:00|55.77|55.47|55.8|55.5|55.89|55.59|55.74|55.44|79
1752496200000|2025-07-14 12:30:00|55.74|55.44|55.87|55.57|55.87|55.57|55.63|55.33|55
1752496500000|2025-07-14 12:35:00|55.86|55.56|55.85|55.55|55.89|55.59|55.82|55.52|46
1752496800000|2025-07-14 12:40:00|55.81|55.51|55.91|55.61|55.91|55.61|55.78|55.48|56
1752497100000|2025-07-14 12:45:00|55.87|55.57|55.68|55.38|55.89|55.59|55.65|55.35|86
1752497400000|2025-07-14 12:50:00|55.67|55.37|55.79|55.49|55.9|55.6|55.66|55.36|74
1752497700000|2025-07-14 12:55:00|55.77|55.47|55.81|55.51|55.85|55.55|55.73|55.43|115
1752498000000|2025-07-14 13:00:00|55.82|55.52|55.95|55.65|55.95|55.65|55.82|55.52|71
1752498300000|2025-07-14 13:05:00|55.94|55.64|55.94|55.64|56|55.7|55.89|55.59|58
1752498600000|2025-07-14 13:10:00|55.89|55.59|55.96|55.66|55.97|55.67|55.89|55.59|50
1752498900000|2025-07-14 13:15:00|55.91|55.61|55.81|55.51|56.02|55.72|55.81|55.51|87
1752499200000|2025-07-14 13:20:00|55.82|55.52|55.82|55.52|55.89|55.59|55.74|55.44|125
1752499500000|2025-07-14 13:25:00|55.79|55.49|55.92|55.62|55.98|55.68|55.78|55.48|125
1752499800000|2025-07-14 13:30:00|55.93|55.63|55.82|55.52|55.98|55.68|55.79|55.49|137
1752500100000|2025-07-14 13:35:00|55.81|55.51|55.9|55.6|55.96|55.66|55.71|55.41|126
1752500400000|2025-07-14 13:40:00|55.91|55.61|56.01|55.71|56.02|55.72|55.89|55.59|92
1752500700000|2025-07-14 13:45:00|56.02|55.72|56.33|56.03|56.36|56.06|55.97|55.67|75
1752501000000|2025-07-14 13:50:00|56.34|56.04|56.42|56.12|56.45|56.15|56.3|56|81
1752501300000|2025-07-14 13:55:00|56.43|56.13|56.27|55.97|56.65|56.35|56.23|55.93|146
1752501600000|2025-07-14 14:00:00|56.26|55.96|56.28|55.98|56.4|56.1|56.14|55.84|124
1752501900000|2025-07-14 14:05:00|56.27|55.97|56.42|56.12|56.44|56.14|56.26|55.96|24
1752502200000|2025-07-14 14:10:00|56.38|56.08|56.42|56.12|56.42|56.12|56.38|56.08|2
1752504000000|2025-07-14 14:40:00|56.31|56.01|56.47|56.17|56.47|56.17|56.31|56.01|2
1752513000000|2025-07-14 17:10:00|58.32|53.44|59|48|59|53.44|58.32|48|3
1752516900000|2025-07-14 18:15:00|54.73|54.43|54.68|54.38|54.73|54.43|54.68|54.38|4
1752517200000|2025-07-14 18:20:00|54.69|54.39|54.87|54.57|54.87|54.57|54.65|54.35|34
1752517500000|2025-07-14 18:25:00|54.83|54.53|54.9|54.6|54.9|54.6|54.83|54.53|19
1752517800000|2025-07-14 18:30:00|54.87|54.57|54.9|54.6|54.9|54.6|54.63|54.33|14
1752518100000|2025-07-14 18:35:00|54.85|54.55|54.62|54.32|54.88|54.58|54.56|54.26|54
1752518400000|2025-07-14 18:40:00|54.58|54.28|54.85|54.55|54.87|54.57|54.55|54.25|21
1752518700000|2025-07-14 18:45:00|54.82|54.52|54.75|54.45|54.91|54.61|54.72|54.42|56
1752519000000|2025-07-14 18:50:00|54.71|54.41|54.52|54.22|57.6|55.9|54.44|54.14|66
1752519300000|2025-07-14 18:55:00|54.47|54.17|54.48|54.18|54.59|54.29|54.42|54.12|25
1752519600000|2025-07-14 19:00:00|54.51|54.21|54.66|54.36|57.6|54.36|54.37|54.07|40
1752519900000|2025-07-14 19:05:00|54.61|54.31|54.69|54.39|54.75|54.45|54.61|54.31|31
1752520200000|2025-07-14 19:10:00|54.79|54.49|54.49|54.19|54.79|54.49|54.43|54.13|33
1752520500000|2025-07-14 19:15:00|54.45|54.15|54.49|54.19|56.13|55.83|54.4|54.1|52
1752520800000|2025-07-14 19:20:00|54.53|54.23|54.59|54.29|54.67|54.37|54.47|54.17|45
1752521100000|2025-07-14 19:25:00|54.54|54.24|54.71|54.41|54.76|54.46|54.54|54.24|24
1752521400000|2025-07-14 19:30:00|54.67|54.37|54.8|54.5|54.81|54.51|54.67|54.37|18
1752521700000|2025-07-14 19:35:00|54.76|54.46|54.73|54.43|54.85|54.55|54.57|54.27|36
1752522000000|2025-07-14 19:40:00|54.69|54.39|54.75|54.45|54.75|54.45|54.67|54.37|8
1752522300000|2025-07-14 19:45:00|54.79|54.49|54.61|54.31|54.99|54.69|54.57|54.27|25
1752522600000|2025-07-14 19:50:00|54.65|54.35|54.77|54.47|54.85|54.55|54.58|54.28|28
1752522900000|2025-07-14 19:55:00|54.7|54.4|54.67|54.37|54.79|54.49|54.51|54.21|54
1752523200000|2025-07-14 20:00:00|54.71|54.41|54.57|54.27|54.71|54.41|54.44|54.14|36
1752523500000|2025-07-14 20:05:00|54.58|54.28|54.39|54.09|54.7|54.4|54.35|54.05|52
1752523800000|2025-07-14 20:10:00|54.43|54.13|54.37|54.07|54.47|54.17|54.35|54.05|31
1752524100000|2025-07-14 20:15:00|54.41|54.11|54.25|53.95|54.55|54.25|53.8|53.5|98
1752524400000|2025-07-14 20:20:00|54.21|53.91|54.34|54.04|54.35|54.05|54.02|53.72|96
1752524700000|2025-07-14 20:25:00|54.35|54.05|54.5|54.2|54.51|54.21|54.35|54.05|59
1752525000000|2025-07-14 20:30:00|54.52|54.22|54.65|54.35|54.7|54.4|54.45|54.15|66
1752525300000|2025-07-14 20:35:00|54.66|54.36|54.73|54.43|54.75|54.45|54.61|54.31|59
1752525600000|2025-07-14 20:40:00|54.69|54.39|54.85|54.55|54.86|54.56|54.67|54.37|50
1752525900000|2025-07-14 20:45:00|54.86|54.56|54.85|54.55|54.9|54.6|54.85|54.55|22
1752526200000|2025-07-14 20:50:00|54.81|54.51|54.89|54.59|57|54.6|54.66|53.6|40
1752526500000|2025-07-14 20:55:00|54.9|54.6|54.77|54.47|55.02|54.72|54.77|54.47|33
1752526800000|2025-07-14 21:00:00|54.73|54.43|54.72|54.42|54.77|54.47|54.62|54.32|29
1752527100000|2025-07-14 21:05:00|54.73|54.43|54.64|54.34|54.77|54.47|54.63|54.33|26
1752527400000|2025-07-14 21:10:00|54.63|54.33|54.51|54.21|54.76|54.46|54.51|54.21|33
1752527700000|2025-07-14 21:15:00|54.47|54.17|54.73|54.43|54.86|54.56|54.47|54.17|31
1752528000000|2025-07-14 21:20:00|54.77|54.47|54.79|54.49|54.93|54.63|54.77|54.47|36
1752528300000|2025-07-14 21:25:00|54.74|54.44|54.74|54.44|54.77|54.47|54.7|54.4|9
1752528600000|2025-07-14 21:30:00|54.7|54.4|54.83|54.53|54.84|54.54|54.66|54.36|25
1752528900000|2025-07-14 21:35:00|54.84|54.54|54.97|54.67|54.97|54.67|54.84|54.54|7
1752529200000|2025-07-14 21:40:00|54.96|54.66|54.9|54.6|55.02|54.72|54.85|54.55|26
1752529500000|2025-07-14 21:45:00|54.85|54.55|54.93|54.63|55.03|54.73|54.85|54.55|16
1752529800000|2025-07-14 21:50:00|54.95|54.65|55.1|54.8|55.1|54.8|54.93|54.63|12
1752530100000|2025-07-14 21:55:00|55.09|54.79|55.22|54.92|55.24|54.94|55.06|54.76|66
1752530400000|2025-07-14 22:00:00|55.21|54.91|55.16|54.86|55.29|54.99|55.16|54.86|16
1752530700000|2025-07-14 22:05:00|55.12|54.82|55.08|54.78|55.16|54.86|55.03|54.73|50
1752531000000|2025-07-14 22:10:00|55.07|54.77|55.04|54.74|55.19|54.89|55.03|54.73|37
1752531300000|2025-07-14 22:15:00|55.05|54.75|55|54.7|55.09|54.79|54.96|54.66|48
1752531600000|2025-07-14 22:20:00|55.01|54.71|55.08|54.78|55.1|54.8|54.94|54.64|23
1752531900000|2025-07-14 22:25:00|55.12|54.82|55.03|54.73|55.12|54.82|54.95|54.65|25
1752532200000|2025-07-14 22:30:00|55.04|54.74|54.99|54.69|55.04|54.74|54.91|54.61|23
1752532500000|2025-07-14 22:35:00|55|54.7|55.08|54.78|55.17|54.87|54.99|54.69|18
1752532800000|2025-07-14 22:40:00|55.09|54.79|55.01|54.71|55.09|54.79|55|54.7|20
1752533100000|2025-07-14 22:45:00|54.96|54.66|55.05|54.75|55.07|54.77|54.96|54.66|5
1752533400000|2025-07-14 22:50:00|55.01|54.71|54.99|54.69|55.03|54.73|54.97|54.67|5
1752533700000|2025-07-14 22:55:00|55.03|54.73|54.97|54.67|55.03|54.73|54.97|54.67|2
1752534000000|2025-07-14 23:00:00|54.93|54.63|54.99|54.69|55.04|54.74|54.93|54.63|34
1752534300000|2025-07-14 23:05:00|55|54.7|54.86|54.56|55|54.7|54.64|54.34|41
1752534600000|2025-07-14 23:10:00|54.87|54.57|54.86|54.56|54.87|54.57|54.86|54.56|26
1752534900000|2025-07-14 23:15:00|54.87|54.57|54.71|54.41|54.87|54.57|54.66|54.36|89
1752535200000|2025-07-14 23:20:00|54.75|54.45|54.72|54.42|55.9|55.6|54.62|54.32|45
1752535500000|2025-07-14 23:25:00|54.73|54.43|54.76|54.46|54.82|54.52|54.72|54.42|55
1752535800000|2025-07-14 23:30:00|54.77|54.47|54.96|54.66|54.97|54.67|54.77|54.47|39
1752536100000|2025-07-14 23:35:00|54.92|54.62|54.95|54.65|55.06|54.76|54.89|54.59|37
1752536400000|2025-07-14 23:40:00|54.99|54.69|54.98|54.68|55|54.7|54.93|54.63|54
1752536700000|2025-07-14 23:45:00|54.99|54.69|54.97|54.67|55.03|54.73|54.91|54.61|34
1752537000000|2025-07-14 23:50:00|54.98|54.68|54.88|54.58|54.99|54.69|54.85|54.55|61
1752537300000|2025-07-14 23:55:00|54.87|54.57|55.01|54.71|55.03|54.73|54.83|54.53|19
1752537600000|2025-07-15 00:00:00|54.95|54.65|54.85|54.55|55.03|54.73|54.72|54.42|44
1752537900000|2025-07-15 00:05:00|54.84|54.54|54.76|54.46|54.85|54.55|54.72|54.42|60
1752538200000|2025-07-15 00:10:00|54.77|54.47|54.65|54.35|54.77|54.47|54.52|54.22|60
1752538500000|2025-07-15 00:15:00|54.69|54.39|54.91|54.61|54.94|54.64|54.67|54.37|69
1752538800000|2025-07-15 00:20:00|54.89|54.59|55.06|54.76|55.74|55.44|54.64|54.34|31
1752539100000|2025-07-15 00:25:00|55.07|54.77|55.19|54.89|55.24|54.94|55.06|54.76|26
1752539400000|2025-07-15 00:30:00|55.2|54.9|55.06|54.76|55.8|55.5|54.76|54.46|64
1752539700000|2025-07-15 00:35:00|55.05|54.75|55.22|54.92|55.86|55.56|55.05|54.75|52
1752540000000|2025-07-15 00:40:00|55.18|54.88|54.85|54.55|55.67|55.37|54.59|54.29|113
1752540300000|2025-07-15 00:45:00|54.81|54.51|54.56|54.26|55.04|54.74|54.43|54.13|60
1752540600000|2025-07-15 00:50:00|54.55|54.25|54.56|54.26|54.69|54.39|54.47|54.17|36
1752540900000|2025-07-15 00:55:00|54.6|54.3|54.51|54.21|55.48|55.18|54.43|54.13|20
1752541200000|2025-07-15 01:00:00|54.5|54.2|54.27|53.97|55.45|55.15|54.2|53.9|35
1752541500000|2025-07-15 01:05:00|54.32|54.02|54.17|53.87|55.35|55.05|54.15|53.85|48
1752541800000|2025-07-15 01:10:00|54.21|53.91|54.15|53.85|54.21|53.91|54.15|53.85|29
1752542100000|2025-07-15 01:15:00|54.21|53.91|54.16|53.86|54.46|54.16|54.15|53.85|90
1752542400000|2025-07-15 01:20:00|54.21|53.91|53.96|53.66|54.21|53.91|53.95|53.65|68
1752542700000|2025-07-15 01:25:00|53.98|53.68|54.2|53.9|54.2|53.9|53.84|53.54|98
1752543000000|2025-07-15 01:30:00|54.18|53.88|54.44|54.14|54.44|54.14|54.08|53.78|90
1752543300000|2025-07-15 01:35:00|54.41|54.11|54.38|54.08|54.45|54.15|54.29|53.99|109
1752543600000|2025-07-15 01:40:00|54.41|54.11|54.53|54.23|54.55|54.25|54.41|54.11|68
1752543900000|2025-07-15 01:45:00|54.52|54.22|54.54|54.24|54.55|54.25|54.48|54.18|41
1752544200000|2025-07-15 01:50:00|54.53|54.23|54.55|54.25|54.56|54.26|54.53|54.23|24
1752544500000|2025-07-15 01:55:00|54.51|54.21|54.27|53.97|54.51|54.21|54.18|53.88|68
1752544800000|2025-07-15 02:00:00|54.26|53.96|54.54|54.24|54.54|54.24|54.13|53.83|112
1752545100000|2025-07-15 02:05:00|54.5|54.2|54.52|54.22|54.55|54.25|54.39|54.09|101
1752545400000|2025-07-15 02:10:00|54.48|54.18|54.48|54.18|54.55|54.25|54.41|54.11|57
1752545700000|2025-07-15 02:15:00|54.45|54.15|54.1|53.8|54.54|54.24|53.86|53.56|137
1752546000000|2025-07-15 02:20:00|54.09|53.79|54.19|53.89|54.23|53.93|53.94|53.64|134
1752546300000|2025-07-15 02:25:00|54.22|53.92|53.88|53.58|54.22|53.92|53.82|53.52|117
1752546600000|2025-07-15 02:30:00|53.92|53.62|53.99|53.69|54.07|53.77|53.77|53.47|115
1752546900000|2025-07-15 02:35:00|53.97|53.67|54.09|53.79|54.17|53.87|53.88|53.58|106
1752547200000|2025-07-15 02:40:00|54.08|53.78|54.23|53.93|54.25|53.95|53.9|53.6|106
1752547500000|2025-07-15 02:45:00|54.21|53.91|54.19|53.89|54.37|54.07|54.07|53.77|109
1752547800000|2025-07-15 02:50:00|54.18|53.88|54.24|53.94|54.33|54.03|54.14|53.84|105
1752548100000|2025-07-15 02:55:00|54.23|53.93|53.97|53.67|54.25|53.95|53.93|53.63|99
1752548400000|2025-07-15 03:00:00|53.99|53.69|53.57|53.27|53.99|53.69|53.55|53.25|99
1752548700000|2025-07-15 03:05:00|53.58|53.28|53.61|53.31|53.8|53.5|53.56|53.26|111
1752549000000|2025-07-15 03:10:00|53.58|53.28|53.71|53.41|53.76|53.46|53.36|53.06|114
1752549300000|2025-07-15 03:15:00|53.67|53.37|53.41|53.11|53.74|53.44|53.35|53.05|136
1752549600000|2025-07-15 03:20:00|53.43|53.13|53.66|53.36|53.66|53.36|53.35|53.05|102
1752549900000|2025-07-15 03:25:00|53.7|53.4|53.74|53.44|53.83|53.53|53.69|53.39|108
1752550200000|2025-07-15 03:30:00|53.75|53.45|53.58|53.28|53.75|53.45|53.51|53.21|105
1752550500000|2025-07-15 03:35:00|53.55|53.25|53.59|53.29|53.65|53.35|53.43|53.13|131
1752550800000|2025-07-15 03:40:00|53.58|53.28|53.67|53.37|53.76|53.46|53.49|53.19|110
1752551100000|2025-07-15 03:45:00|53.66|53.36|53.8|53.5|53.85|53.55|53.65|53.35|110
1752551400000|2025-07-15 03:50:00|53.78|53.48|53.55|53.25|53.81|53.51|53.55|53.25|110
1752551700000|2025-07-15 03:55:00|53.57|53.27|53.77|53.47|53.78|53.48|53.54|53.24|103
1752552000000|2025-07-15 04:00:00|53.76|53.46|53.55|53.25|53.77|53.47|53.53|53.23|119
1752552300000|2025-07-15 04:05:00|53.58|53.28|53.45|53.15|53.62|53.32|53.41|53.11|114
1752552600000|2025-07-15 04:10:00|53.44|53.14|53.78|53.48|53.8|53.5|53.4|53.1|102
1752552900000|2025-07-15 04:15:00|53.77|53.47|54.03|53.73|54.03|53.73|53.77|53.47|115
1752553200000|2025-07-15 04:20:00|54.01|53.71|54.22|53.92|54.23|53.93|54|53.7|98
1752553500000|2025-07-15 04:25:00|54.2|53.9|54.1|53.8|54.23|53.93|54.08|53.78|111
1752553800000|2025-07-15 04:30:00|54.11|53.81|54.07|53.77|54.12|53.82|53.98|53.68|110
1752554100000|2025-07-15 04:35:00|54.08|53.78|54.18|53.88|54.22|53.92|54.04|53.74|114
1752554400000|2025-07-15 04:40:00|54.19|53.89|54.28|53.98|54.34|54.04|54.17|53.87|108
1752554700000|2025-07-15 04:45:00|54.27|53.97|54.35|54.05|54.43|54.13|54.26|53.96|117
1752555000000|2025-07-15 04:50:00|54.33|54.03|54.39|54.09|54.41|54.11|54.24|53.94|109
1752555300000|2025-07-15 04:55:00|54.37|54.07|54.36|54.06|54.4|54.1|54.32|54.02|116
1752555600000|2025-07-15 05:00:00|54.35|54.05|54.43|54.13|54.44|54.14|54.32|54.02|118
1752555900000|2025-07-15 05:05:00|54.41|54.11|54.45|54.15|54.51|54.21|54.41|54.11|113
1752556200000|2025-07-15 05:10:00|54.47|54.17|54.5|54.2|54.52|54.22|54.44|54.14|119
1752556500000|2025-07-15 05:15:00|54.49|54.19|54.44|54.14|54.5|54.2|54.39|54.09|87
1752556800000|2025-07-15 05:20:00|54.41|54.11|54.44|54.14|54.45|54.15|54.37|54.07|32
1752557100000|2025-07-15 05:25:00|54.43|54.13|54.45|54.15|54.45|54.15|54.24|53.94|33
1752557400000|2025-07-15 05:30:00|54.39|54.09|54.45|54.15|54.45|54.15|54.39|54.09|26
1752557700000|2025-07-15 05:35:00|54.39|54.09|54.4|54.1|54.45|54.15|54.37|54.07|52
1752558000000|2025-07-15 05:40:00|54.39|54.09|54.43|54.13|54.45|54.15|54.37|54.07|32
1752558300000|2025-07-15 05:45:00|54.44|54.14|54.42|54.12|54.45|54.15|54.32|54.02|74
1752558600000|2025-07-15 05:50:00|54.4|54.1|54.44|54.14|54.44|54.14|54.32|54.02|73
1752558900000|2025-07-15 05:55:00|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|9
1752559200000|2025-07-15 06:00:00|54.44|54.14|54.44|54.14|54.45|54.15|54.37|54.07|29
1752559500000|2025-07-15 06:05:00|54.43|54.13|54.55|54.25|54.56|54.26|54.43|54.13|17
1752559800000|2025-07-15 06:10:00|54.53|54.23|54.62|54.32|54.66|54.36|54.53|54.23|21
1752560100000|2025-07-15 06:15:00|54.63|54.33|54.44|54.14|54.63|54.33|54.44|54.14|88
1752560400000|2025-07-15 06:20:00|54.46|54.16|54.45|54.15|54.52|54.22|54.43|54.13|86
1752560700000|2025-07-15 06:25:00|54.44|54.14|54.44|54.14|54.46|54.16|54.42|54.12|57
1752561000000|2025-07-15 06:30:00|54.46|54.16|54.44|54.14|54.51|54.21|54.4|54.1|92
1752561300000|2025-07-15 06:35:00|54.46|54.16|54.31|54.01|54.5|54.2|54.29|53.99|104
1752561600000|2025-07-15 06:40:00|54.3|54|54.46|54.16|54.51|54.21|54.27|53.97|97
1752561900000|2025-07-15 06:45:00|54.48|54.18|54.41|54.11|54.49|54.19|54.34|54.04|81
1752562200000|2025-07-15 06:50:00|54.39|54.09|54.52|54.22|54.6|54.3|54.37|54.07|72
1752562500000|2025-07-15 06:55:00|54.54|54.24|54.62|54.32|54.64|54.34|54.51|54.21|88
1752562800000|2025-07-15 07:00:00|54.6|54.3|54.65|54.35|54.66|54.36|54.59|54.29|31
1752563100000|2025-07-15 07:05:00|54.66|54.36|54.6|54.3|54.66|54.36|54.59|54.29|58
1752563400000|2025-07-15 07:10:00|54.62|54.32|54.59|54.29|54.65|54.35|54.55|54.25|90
1752563700000|2025-07-15 07:15:00|54.53|54.23|54.44|54.14|54.57|54.27|54.43|54.13|101
1752564000000|2025-07-15 07:20:00|54.43|54.13|54.53|54.23|54.6|54.3|54.42|54.12|113
1752564300000|2025-07-15 07:25:00|54.55|54.25|54.52|54.22|54.6|54.3|54.35|54.05|128
1752564600000|2025-07-15 07:30:00|54.54|54.24|54.45|54.15|54.56|54.26|54.4|54.1|131
1752564900000|2025-07-15 07:35:00|54.44|54.14|54.37|54.07|54.48|54.18|54.36|54.06|115
1752565200000|2025-07-15 07:40:00|54.35|54.05|54.32|54.02|54.46|54.16|54.14|53.84|130
1752565500000|2025-07-15 07:45:00|54.34|54.04|54.09|53.79|54.35|54.05|54.07|53.77|102
1752565800000|2025-07-15 07:50:00|54.08|53.78|54.22|53.92|54.25|53.95|54.05|53.75|104
1752566100000|2025-07-15 07:55:00|54.23|53.93|54.13|53.83|54.29|53.99|54.11|53.81|104
1752566400000|2025-07-15 08:00:00|54.12|53.82|54.08|53.78|54.22|53.92|53.98|53.68|123
1752566700000|2025-07-15 08:05:00|54.05|53.75|54.18|53.88|54.22|53.92|54.03|53.73|93
1752567000000|2025-07-15 08:10:00|54.16|53.86|54.11|53.81|54.23|53.93|54.1|53.8|108
1752567300000|2025-07-15 08:15:00|54.09|53.79|54.06|53.76|54.15|53.85|54|53.7|97
1752567600000|2025-07-15 08:20:00|54.03|53.73|54.28|53.98|54.28|53.98|53.9|53.6|104
1752567900000|2025-07-15 08:25:00|54.26|53.96|54.36|54.06|54.4|54.1|54.18|53.88|104
1752568200000|2025-07-15 08:30:00|54.38|54.08|54.25|53.95|54.38|54.08|54.06|53.76|95
1752568500000|2025-07-15 08:35:00|54.26|53.96|54.31|54.01|54.41|54.11|54.05|53.75|109
1752568800000|2025-07-15 08:40:00|54.32|54.02|54.26|53.96|54.36|54.06|54.24|53.94|103
1752569100000|2025-07-15 08:45:00|54.24|53.94|54.29|53.99|54.3|54|54.16|53.86|92
1752569400000|2025-07-15 08:50:00|54.27|53.97|54.11|53.81|54.3|54|54.05|53.75|95
1752569700000|2025-07-15 08:55:00|54.08|53.78|54.11|53.81|54.17|53.87|54.04|53.74|96
1752570000000|2025-07-15 09:00:00|54.08|53.78|54.14|53.84|54.21|53.91|54.07|53.77|95
1752570300000|2025-07-15 09:05:00|54.15|53.85|54.28|53.98|54.32|54.02|54.08|53.78|106
1752570600000|2025-07-15 09:10:00|54.3|54|54.38|54.08|54.39|54.09|54.22|53.92|108
1752570900000|2025-07-15 09:15:00|54.39|54.09|54.23|53.93|54.55|54.25|54.21|53.91|115
1752571200000|2025-07-15 09:20:00|54.19|53.89|54.24|53.94|54.26|53.96|54.15|53.85|98
1752571500000|2025-07-15 09:25:00|54.26|53.96|54.19|53.89|54.3|54|54.19|53.89|99
1752571800000|2025-07-15 09:30:00|54.21|53.91|54.21|53.91|54.38|54.08|54.14|53.84|108
1752572100000|2025-07-15 09:35:00|54.23|53.93|54.17|53.87|54.25|53.95|54.17|53.87|104
1752572400000|2025-07-15 09:40:00|54.19|53.89|54.07|53.77|54.21|53.91|54.03|53.73|101
1752572700000|2025-07-15 09:45:00|54.09|53.79|54.08|53.78|54.16|53.86|54.03|53.73|102
1752573000000|2025-07-15 09:50:00|54.11|53.81|54.05|53.75|54.13|53.83|53.98|53.68|103
1752573300000|2025-07-15 09:55:00|54.03|53.73|53.9|53.6|54.04|53.74|53.89|53.59|99
1752573600000|2025-07-15 10:00:00|53.93|53.63|54|53.7|54|53.7|53.84|53.54|104
1752573900000|2025-07-15 10:05:00|53.98|53.68|54.03|53.73|54.06|53.76|53.97|53.67|99
1752574200000|2025-07-15 10:10:00|54.06|53.76|53.97|53.67|54.06|53.76|53.93|53.63|94
1752574500000|2025-07-15 10:15:00|53.96|53.66|54.03|53.73|54.09|53.79|53.91|53.61|89
1752574800000|2025-07-15 10:20:00|54.01|53.71|54.01|53.71|54.05|53.75|53.98|53.68|104
1752575100000|2025-07-15 10:25:00|54.02|53.72|54|53.7|54.06|53.76|53.95|53.65|105
1752575400000|2025-07-15 10:30:00|53.98|53.68|53.97|53.67|54.01|53.71|53.83|53.53|106
1752575700000|2025-07-15 10:35:00|53.93|53.63|53.97|53.67|53.97|53.67|53.91|53.61|108
1752576000000|2025-07-15 10:40:00|53.95|53.65|53.95|53.65|54.01|53.71|53.91|53.61|110
1752576300000|2025-07-15 10:45:00|53.93|53.63|53.88|53.58|53.96|53.66|53.85|53.55|105
1752576600000|2025-07-15 10:50:00|53.91|53.61|54.02|53.72|54.06|53.76|53.88|53.58|100
1752576900000|2025-07-15 10:55:00|54.01|53.71|53.93|53.63|54.03|53.73|53.93|53.63|96
1752577200000|2025-07-15 11:00:00|53.94|53.64|53.96|53.66|54.07|53.77|53.91|53.61|91
1752577500000|2025-07-15 11:05:00|53.98|53.68|53.98|53.68|54.11|53.81|53.96|53.66|97
1752577800000|2025-07-15 11:10:00|54|53.7|53.87|53.57|54|53.7|53.85|53.55|107
1752578100000|2025-07-15 11:15:00|53.89|53.59|53.7|53.4|53.89|53.59|53.7|53.4|55
1752578400000|2025-07-15 11:20:00|53.73|53.43|53.72|53.42|53.74|53.44|53.7|53.4|15
1752578700000|2025-07-15 11:25:00|53.74|53.44|53.7|53.4|53.74|53.44|53.7|53.4|7
1752579000000|2025-07-15 11:30:00|53.72|53.42|53.7|53.4|53.78|53.48|53.7|53.4|30
1752579300000|2025-07-15 11:35:00|53.76|53.46|53.72|53.42|53.76|53.46|53.7|53.4|20
1752579600000|2025-07-15 11:40:00|53.71|53.41|53.71|53.41|53.78|53.48|53.7|53.4|43
1752579900000|2025-07-15 11:45:00|53.74|53.44|53.7|53.4|53.76|53.46|53.7|53.4|34
1752580200000|2025-07-15 11:50:00|53.76|53.46|53.79|53.49|53.91|53.61|53.7|53.4|51
1752580500000|2025-07-15 11:55:00|53.77|53.47|53.96|53.66|54.01|53.71|53.77|53.47|78
1752580800000|2025-07-15 12:00:00|53.98|53.68|53.95|53.65|54.09|53.79|53.9|53.6|85
1752581100000|2025-07-15 12:05:00|53.94|53.64|53.86|53.56|53.98|53.68|53.84|53.54|99
1752581400000|2025-07-15 12:10:00|53.83|53.53|53.93|53.63|53.96|53.66|53.83|53.53|98
1752581700000|2025-07-15 12:15:00|53.94|53.64|53.83|53.53|54.14|53.84|53.76|53.46|96
1752582000000|2025-07-15 12:20:00|53.82|53.52|53.82|53.52|53.86|53.56|53.75|53.45|83
1752582300000|2025-07-15 12:25:00|53.84|53.54|53.87|53.57|54.01|53.71|53.75|53.45|91
1752582600000|2025-07-15 12:30:00|53.82|53.52|54.5|54.2|54.59|54.29|53.8|53.5|149
1752582900000|2025-07-15 12:35:00|54.52|54.22|54.09|53.79|54.55|54.25|54.04|53.74|111
1752583200000|2025-07-15 12:40:00|54.12|53.82|53.76|53.46|54.18|53.88|53.7|53.4|110
1752583500000|2025-07-15 12:45:00|53.78|53.48|54.07|53.77|54.07|53.77|53.78|53.48|106
1752583800000|2025-07-15 12:50:00|54.04|53.74|54.26|53.96|54.35|54.05|54|53.7|123
1752584100000|2025-07-15 12:55:00|54.29|53.99|54.39|54.09|54.49|54.19|54.23|53.93|113
1752584400000|2025-07-15 13:00:00|54.37|54.07|54.53|54.23|54.58|54.28|54.29|53.99|123
1752584700000|2025-07-15 13:05:00|54.54|54.24|54.6|54.3|54.65|54.35|54.44|54.14|88
1752585000000|2025-07-15 13:10:00|54.58|54.28|54.65|54.35|54.78|54.48|54.41|54.11|106
1752585300000|2025-07-15 13:15:00|54.62|54.32|54.51|54.21|54.78|54.48|54.51|54.21|43
1752585600000|2025-07-15 13:20:00|54.53|54.23|54.44|54.14|54.58|54.28|54.43|54.13|71
1752585900000|2025-07-15 13:25:00|54.46|54.16|54.5|54.2|54.65|54.35|54.4|54.1|77
1752586200000|2025-07-15 13:30:00|54.49|54.19|54.47|54.17|54.53|54.23|54.32|54.02|115
1752586500000|2025-07-15 13:35:00|54.46|54.16|54.22|53.92|54.51|54.21|54.19|53.89|96
1752586800000|2025-07-15 13:40:00|54.24|53.94|54.54|54.24|54.59|54.29|54.19|53.89|106
1752587100000|2025-07-15 13:45:00|54.55|54.25|54.57|54.27|54.67|54.37|54.43|54.13|122
1752587400000|2025-07-15 13:50:00|54.6|54.3|54.61|54.31|54.8|54.5|54.51|54.21|109
1752587700000|2025-07-15 13:55:00|54.6|54.3|54.64|54.34|54.8|54.5|54.6|54.3|112
1752588000000|2025-07-15 14:00:00|54.66|54.36|54.6|54.3|54.71|54.41|54.4|54.1|104
1752588300000|2025-07-15 14:05:00|54.64|54.34|54.88|54.58|54.88|54.58|54.58|54.28|112
1752588600000|2025-07-15 14:10:00|54.89|54.59|54.88|54.58|54.92|54.62|54.78|54.48|104
1752588900000|2025-07-15 14:15:00|54.87|54.57|54.69|54.39|54.94|54.64|54.65|54.35|108
1752589200000|2025-07-15 14:20:00|54.68|54.38|54.57|54.27|54.74|54.44|54.55|54.25|109
1752589500000|2025-07-15 14:25:00|54.6|54.3|54.52|54.22|54.62|54.32|54.51|54.21|100
1752589800000|2025-07-15 14:30:00|54.51|54.21|54.31|54.01|54.53|54.23|54.19|53.89|125
1752590100000|2025-07-15 14:35:00|54.37|54.07|54.1|53.8|54.38|54.08|54.07|53.77|82
1752590400000|2025-07-15 14:40:00|54.12|53.82|53.83|53.53|54.28|53.98|53.81|53.51|95
1752590700000|2025-07-15 14:45:00|53.82|53.52|54.1|53.8|54.11|53.81|53.81|53.51|80
1752591000000|2025-07-15 14:50:00|54.11|53.81|53.72|53.42|54.29|53.99|53.7|53.4|86
1752591300000|2025-07-15 14:55:00|53.76|53.46|53.63|53.33|53.89|53.59|53.61|53.31|69
1752591600000|2025-07-15 15:00:00|53.62|53.32|53.71|53.41|53.81|53.51|53.61|53.31|116
1752591900000|2025-07-15 15:05:00|53.73|53.43|53.83|53.53|53.91|53.61|53.66|53.36|90
1752592200000|2025-07-15 15:10:00|53.82|53.52|53.99|53.69|53.99|53.69|53.74|53.44|73
1752592500000|2025-07-15 15:15:00|53.78|53.48|53.81|53.51|53.91|53.61|53.7|53.4|89
1752592800000|2025-07-15 15:20:00|53.84|53.54|53.62|53.32|53.84|53.54|53.61|53.31|65
1752593100000|2025-07-15 15:25:00|53.61|53.31|53.79|53.49|53.86|53.56|53.61|53.31|101
1752593400000|2025-07-15 15:30:00|53.77|53.47|53.97|53.67|54.11|53.81|53.77|53.47|119
1752593700000|2025-07-15 15:35:00|54|53.7|54.17|53.87|54.2|53.9|53.94|53.64|94
1752594000000|2025-07-15 15:40:00|54.18|53.88|54.39|54.09|54.5|54.2|54.09|53.79|107
1752594300000|2025-07-15 15:45:00|54.36|54.06|54.55|54.25|54.77|54.47|54.32|54.02|116
1752594600000|2025-07-15 15:50:00|54.52|54.22|54.59|54.29|54.68|54.38|54.44|54.14|98
1752594900000|2025-07-15 15:55:00|54.58|54.28|54.51|54.21|54.62|54.32|54.5|54.2|71
1752595200000|2025-07-15 16:00:00|54.5|54.2|54.69|54.39|54.69|54.39|54.41|54.11|55
1752595500000|2025-07-15 16:05:00|54.73|54.43|54.83|54.53|54.86|54.56|54.71|54.41|99
1752595800000|2025-07-15 16:10:00|54.85|54.55|54.77|54.47|54.92|54.62|54.75|54.45|116
1752596100000|2025-07-15 16:15:00|54.76|54.46|54.75|54.45|54.89|54.59|54.64|54.34|133
1752596400000|2025-07-15 16:20:00|54.77|54.47|54.85|54.55|54.93|54.63|54.69|54.39|100
1752596700000|2025-07-15 16:25:00|54.87|54.57|54.76|54.46|54.89|54.59|54.72|54.42|108
1752597000000|2025-07-15 16:30:00|54.75|54.45|54.77|54.47|54.93|54.63|54.73|54.43|110
1752597300000|2025-07-15 16:35:00|54.76|54.46|54.8|54.5|54.86|54.56|54.75|54.45|109
1752597600000|2025-07-15 16:40:00|54.82|54.52|54.92|54.62|54.95|54.65|54.82|54.52|83
1752597900000|2025-07-15 16:45:00|54.9|54.6|54.79|54.49|54.91|54.61|54.76|54.46|99
1752598200000|2025-07-15 16:50:00|54.77|54.47|54.79|54.49|54.93|54.63|54.73|54.43|76
1752598500000|2025-07-15 16:55:00|54.8|54.5|54.69|54.39|54.84|54.54|54.6|54.3|74
1752598800000|2025-07-15 17:00:00|54.7|54.4|54.87|54.57|54.92|54.62|54.69|54.39|101
1752599100000|2025-07-15 17:05:00|54.9|54.6|54.77|54.47|54.91|54.61|54.74|54.44|100
1752599400000|2025-07-15 17:10:00|54.8|54.5|54.88|54.58|54.91|54.61|54.7|54.4|118
1752599700000|2025-07-15 17:15:00|54.91|54.61|54.94|54.64|54.96|54.66|54.81|54.51|77
1752600000000|2025-07-15 17:20:00|54.95|54.65|54.91|54.61|54.95|54.65|54.86|54.56|32
1752600300000|2025-07-15 17:25:00|54.88|54.58|55.09|54.79|55.09|54.79|54.72|54.42|57
1752600600000|2025-07-15 17:30:00|55.08|54.78|55.04|54.74|55.09|54.79|55|54.7|47
1752600900000|2025-07-15 17:35:00|55.03|54.73|55.06|54.76|55.09|54.79|54.92|54.62|33
1752601200000|2025-07-15 17:40:00|54.96|54.66|55.16|54.86|55.19|54.89|54.96|54.66|29
1752601500000|2025-07-15 17:45:00|55.14|54.84|55.19|54.89|55.19|54.89|55.12|54.82|23
1752601800000|2025-07-15 17:50:00|55.14|54.84|55.19|54.89|55.19|54.89|55.14|54.84|25
1752602100000|2025-07-15 17:55:00|55.14|54.84|55.18|54.88|55.19|54.89|55.12|54.82|13
1752602400000|2025-07-15 18:00:00|55.15|54.85|55.2|54.9|55.21|54.91|55.13|54.83|27
1752602700000|2025-07-15 18:05:00|55.18|54.88|55.21|54.91|55.22|54.92|55.06|54.76|28
1752603000000|2025-07-15 18:10:00|55.19|54.89|55.2|54.9|55.22|54.92|55.16|54.86|12
1752603300000|2025-07-15 18:15:00|55.22|54.92|55.44|55.14|55.52|55.22|55.22|54.92|65
1752603600000|2025-07-15 18:20:00|55.45|55.15|55.59|55.29|55.63|55.33|55.44|55.14|93
1752603900000|2025-07-15 18:25:00|55.61|55.31|55.27|54.97|55.64|55.34|55.21|54.91|65
1752604200000|2025-07-15 18:30:00|55.25|54.95|55.08|54.78|55.27|54.97|54.91|54.61|110
1752604500000|2025-07-15 18:35:00|55.07|54.77|54.99|54.69|55.11|54.81|54.66|54.36|128
1752604800000|2025-07-15 18:40:00|55|54.7|54.88|54.58|55.03|54.73|54.69|54.39|123
1752605100000|2025-07-15 18:45:00|54.92|54.62|54.94|54.64|54.97|54.67|54.82|54.52|71
1752605400000|2025-07-15 18:50:00|54.95|54.65|55.05|54.75|55.08|54.78|54.95|54.65|103
1752605700000|2025-07-15 18:55:00|55.04|54.74|55.02|54.72|55.11|54.81|54.97|54.67|94
1752606000000|2025-07-15 19:00:00|55|54.7|55.14|54.84|55.2|54.9|54.96|54.66|95
1752606300000|2025-07-15 19:05:00|55.15|54.85|55.23|54.93|55.26|54.96|55.12|54.82|97
1752606600000|2025-07-15 19:10:00|55.22|54.92|55.23|54.93|55.34|55.04|55.19|54.89|118
1752606900000|2025-07-15 19:15:00|55.25|54.95|55.26|54.96|55.28|54.98|55.06|54.76|112
1752607200000|2025-07-15 19:20:00|55.27|54.97|55.19|54.89|55.33|55.03|55.16|54.86|105
1752607500000|2025-07-15 19:25:00|55.17|54.87|55.12|54.82|55.2|54.9|55.05|54.75|107
1752607800000|2025-07-15 19:30:00|55.1|54.8|55.01|54.71|55.13|54.83|54.99|54.69|103
1752608100000|2025-07-15 19:35:00|55.02|54.72|54.8|54.5|55.04|54.74|54.7|54.4|86
1752608400000|2025-07-15 19:40:00|54.79|54.49|54.54|54.24|54.84|54.54|54.45|54.15|102
1752608700000|2025-07-15 19:45:00|54.56|54.26|54.42|54.12|54.56|54.26|54.14|53.84|104
1752609000000|2025-07-15 19:50:00|54.4|54.1|54.48|54.18|54.57|54.27|54.31|54.01|111
1752609300000|2025-07-15 19:55:00|54.45|54.15|54.46|54.16|54.62|54.32|54.39|54.09|119
1752609600000|2025-07-15 20:00:00|54.47|54.17|54.53|54.23|54.62|54.32|54.47|54.17|112
1752609900000|2025-07-15 20:05:00|54.5|54.2|54.58|54.28|54.62|54.32|54.44|54.14|117
1752610200000|2025-07-15 20:10:00|54.57|54.27|54.85|54.55|54.88|54.58|54.56|54.26|117
1752610500000|2025-07-15 20:15:00|54.82|54.52|54.8|54.5|54.93|54.63|54.66|54.36|110
1752610800000|2025-07-15 20:20:00|54.78|54.48|54.89|54.59|54.92|54.62|54.72|54.42|112
1752611100000|2025-07-15 20:25:00|54.9|54.6|54.87|54.57|54.94|54.64|54.84|54.54|113
1752611400000|2025-07-15 20:30:00|54.85|54.55|54.82|54.52|54.85|54.55|54.57|54.27|109
1752611700000|2025-07-15 20:35:00|54.83|54.53|54.69|54.39|54.86|54.56|54.63|54.33|122
1752612000000|2025-07-15 20:40:00|54.68|54.38|54.71|54.41|54.78|54.48|54.63|54.33|106
1752612300000|2025-07-15 20:45:00|54.72|54.42|54.72|54.42|54.81|54.51|54.69|54.39|113
1752612600000|2025-07-15 20:50:00|54.7|54.4|54.71|54.41|54.78|54.48|54.66|54.36|110
1752612900000|2025-07-15 20:55:00|54.69|54.39|54.71|54.41|54.78|54.48|54.68|54.38|93
1752613200000|2025-07-15 21:00:00|54.7|54.4|54.89|54.59|54.91|54.61|54.64|54.34|124
1752613500000|2025-07-15 21:05:00|54.91|54.61|54.91|54.61|54.94|54.64|54.86|54.56|78
1752613800000|2025-07-15 21:10:00|54.9|54.6|55.14|54.84|55.17|54.87|54.8|54.5|117
1752614100000|2025-07-15 21:15:00|55.16|54.86|55.08|54.78|55.18|54.88|55.03|54.73|120
1752614400000|2025-07-15 21:20:00|55.11|54.81|55.05|54.75|55.15|54.85|54.99|54.69|108
1752614700000|2025-07-15 21:25:00|55.04|54.74|54.99|54.69|55.07|54.77|54.96|54.66|122
1752615000000|2025-07-15 21:30:00|55|54.7|55.03|54.73|55.09|54.79|54.92|54.62|104
1752615300000|2025-07-15 21:35:00|55|54.7|55.11|54.81|55.17|54.87|55|54.7|98
1752615600000|2025-07-15 21:40:00|55.12|54.82|55.25|54.95|55.26|54.96|55.11|54.81|108
1752615900000|2025-07-15 21:45:00|55.24|54.94|55.26|54.96|55.3|55|55.22|54.92|70
1752616200000|2025-07-15 21:50:00|55.27|54.97|55.23|54.93|55.28|54.98|55.23|54.93|85
1752616500000|2025-07-15 21:55:00|55.24|54.94|55.29|54.99|55.29|54.99|55.22|54.92|74
1752616800000|2025-07-15 22:00:00|55.36|55.06|55.13|54.83|55.36|55.06|55.08|54.78|112
1752617100000|2025-07-15 22:05:00|55.1|54.8|55.11|54.81|55.19|54.89|55.03|54.73|108
1752617400000|2025-07-15 22:10:00|55.13|54.83|55.24|54.94|55.29|54.99|55.12|54.82|101
1752617700000|2025-07-15 22:15:00|55.26|54.96|55.32|55.02|55.35|55.05|55.25|54.95|92
1752618000000|2025-07-15 22:20:00|55.31|55.01|55.28|54.98|55.33|55.03|55.27|54.97|81
1752618300000|2025-07-15 22:25:00|55.29|54.99|55.35|55.05|55.38|55.08|55.27|54.97|80
1752618600000|2025-07-15 22:30:00|55.33|55.03|55.21|54.91|55.36|55.06|55.21|54.91|52
1752618900000|2025-07-15 22:35:00|55.23|54.93|55.23|54.93|55.25|54.95|55.21|54.91|20
1752619200000|2025-07-15 22:40:00|55.25|54.95|55.34|55.04|55.37|55.07|55.23|54.93|80
1752619500000|2025-07-15 22:45:00|55.33|55.03|55.33|55.03|55.4|55.1|55.26|54.96|100
1752619800000|2025-07-15 22:50:00|55.34|55.04|55.38|55.08|55.46|55.16|55.31|55.01|106
1752620100000|2025-07-15 22:55:00|55.37|55.07|55.42|55.12|55.43|55.13|55.34|55.04|116
1752620400000|2025-07-15 23:00:00|55.4|55.1|55.65|55.35|55.65|55.35|55.36|55.06|43
1752620700000|2025-07-15 23:05:00|55.61|55.31|55.65|55.35|55.65|55.35|55.46|55.16|15
1752621000000|2025-07-15 23:10:00|55.62|55.32|55.64|55.34|55.65|55.35|55.58|55.28|20
1752621300000|2025-07-15 23:15:00|55.6|55.3|55.64|55.34|55.65|55.35|55.56|55.26|42
1752621600000|2025-07-15 23:20:00|55.65|55.35|55.59|55.29|55.65|55.35|55.57|55.27|61
1752621900000|2025-07-15 23:25:00|55.58|55.28|55.64|55.34|55.65|55.35|55.58|55.28|44
1752622200000|2025-07-15 23:30:00|55.63|55.33|55.6|55.3|55.64|55.34|55.56|55.26|66
1752622500000|2025-07-15 23:35:00|55.58|55.28|55.65|55.35|55.65|55.35|55.52|55.22|37
1752622800000|2025-07-15 23:40:00|55.63|55.33|55.65|55.35|55.65|55.35|55.6|55.3|42
1752623100000|2025-07-15 23:45:00|55.62|55.32|55.64|55.34|55.65|55.35|55.41|55.11|27
1752623400000|2025-07-15 23:50:00|55.63|55.33|55.59|55.29|55.64|55.34|55.56|55.26|84
1752623700000|2025-07-15 23:55:00|55.6|55.3|55.65|55.35|55.65|55.35|55.6|55.3|28
1752537600000|2025-07-15 00:00:00|54.95|54.65|54.85|54.55|55.03|54.73|54.72|54.42|44
1752537900000|2025-07-15 00:05:00|54.84|54.54|54.76|54.46|54.85|54.55|54.72|54.42|60
1752538200000|2025-07-15 00:10:00|54.77|54.47|54.65|54.35|54.77|54.47|54.52|54.22|60
1752538500000|2025-07-15 00:15:00|54.69|54.39|54.91|54.61|54.94|54.64|54.67|54.37|69
1752538800000|2025-07-15 00:20:00|54.89|54.59|55.06|54.76|55.74|55.44|54.64|54.34|31
1752539100000|2025-07-15 00:25:00|55.07|54.77|55.19|54.89|55.24|54.94|55.06|54.76|26
1752539400000|2025-07-15 00:30:00|55.2|54.9|55.06|54.76|55.8|55.5|54.76|54.46|64
1752539700000|2025-07-15 00:35:00|55.05|54.75|55.22|54.92|55.86|55.56|55.05|54.75|52
1752540000000|2025-07-15 00:40:00|55.18|54.88|54.85|54.55|55.67|55.37|54.59|54.29|113
1752540300000|2025-07-15 00:45:00|54.81|54.51|54.56|54.26|55.04|54.74|54.43|54.13|60
1752540600000|2025-07-15 00:50:00|54.55|54.25|54.56|54.26|54.69|54.39|54.47|54.17|36
1752540900000|2025-07-15 00:55:00|54.6|54.3|54.51|54.21|55.48|55.18|54.43|54.13|20
1752541200000|2025-07-15 01:00:00|54.5|54.2|54.27|53.97|55.45|55.15|54.2|53.9|35
1752541500000|2025-07-15 01:05:00|54.32|54.02|54.17|53.87|55.35|55.05|54.15|53.85|48
1752541800000|2025-07-15 01:10:00|54.21|53.91|54.15|53.85|54.21|53.91|54.15|53.85|29
1752542100000|2025-07-15 01:15:00|54.21|53.91|54.16|53.86|54.46|54.16|54.15|53.85|90
1752542400000|2025-07-15 01:20:00|54.21|53.91|53.96|53.66|54.21|53.91|53.95|53.65|68
1752542700000|2025-07-15 01:25:00|53.98|53.68|54.2|53.9|54.2|53.9|53.84|53.54|98
1752543000000|2025-07-15 01:30:00|54.18|53.88|54.44|54.14|54.44|54.14|54.08|53.78|90
1752543300000|2025-07-15 01:35:00|54.41|54.11|54.38|54.08|54.45|54.15|54.29|53.99|109
1752543600000|2025-07-15 01:40:00|54.41|54.11|54.53|54.23|54.55|54.25|54.41|54.11|68
1752543900000|2025-07-15 01:45:00|54.52|54.22|54.54|54.24|54.55|54.25|54.48|54.18|41
1752544200000|2025-07-15 01:50:00|54.53|54.23|54.55|54.25|54.56|54.26|54.53|54.23|24
1752544500000|2025-07-15 01:55:00|54.51|54.21|54.27|53.97|54.51|54.21|54.18|53.88|68
1752544800000|2025-07-15 02:00:00|54.26|53.96|54.54|54.24|54.54|54.24|54.13|53.83|112
1752545100000|2025-07-15 02:05:00|54.5|54.2|54.52|54.22|54.55|54.25|54.39|54.09|101
1752545400000|2025-07-15 02:10:00|54.48|54.18|54.48|54.18|54.55|54.25|54.41|54.11|57
1752545700000|2025-07-15 02:15:00|54.45|54.15|54.1|53.8|54.54|54.24|53.86|53.56|137
1752546000000|2025-07-15 02:20:00|54.09|53.79|54.19|53.89|54.23|53.93|53.94|53.64|134
1752546300000|2025-07-15 02:25:00|54.22|53.92|53.88|53.58|54.22|53.92|53.82|53.52|117
1752546600000|2025-07-15 02:30:00|53.92|53.62|53.99|53.69|54.07|53.77|53.77|53.47|115
1752546900000|2025-07-15 02:35:00|53.97|53.67|54.09|53.79|54.17|53.87|53.88|53.58|106
1752547200000|2025-07-15 02:40:00|54.08|53.78|54.23|53.93|54.25|53.95|53.9|53.6|106
1752547500000|2025-07-15 02:45:00|54.21|53.91|54.19|53.89|54.37|54.07|54.07|53.77|109
1752547800000|2025-07-15 02:50:00|54.18|53.88|54.24|53.94|54.33|54.03|54.14|53.84|105
1752548100000|2025-07-15 02:55:00|54.23|53.93|53.97|53.67|54.25|53.95|53.93|53.63|99
1752548400000|2025-07-15 03:00:00|53.99|53.69|53.57|53.27|53.99|53.69|53.55|53.25|99
1752548700000|2025-07-15 03:05:00|53.58|53.28|53.61|53.31|53.8|53.5|53.56|53.26|111
1752549000000|2025-07-15 03:10:00|53.58|53.28|53.71|53.41|53.76|53.46|53.36|53.06|114
1752549300000|2025-07-15 03:15:00|53.67|53.37|53.41|53.11|53.74|53.44|53.35|53.05|136
1752549600000|2025-07-15 03:20:00|53.43|53.13|53.66|53.36|53.66|53.36|53.35|53.05|102
1752549900000|2025-07-15 03:25:00|53.7|53.4|53.74|53.44|53.83|53.53|53.69|53.39|108
1752550200000|2025-07-15 03:30:00|53.75|53.45|53.58|53.28|53.75|53.45|53.51|53.21|105
1752550500000|2025-07-15 03:35:00|53.55|53.25|53.59|53.29|53.65|53.35|53.43|53.13|131
1752550800000|2025-07-15 03:40:00|53.58|53.28|53.67|53.37|53.76|53.46|53.49|53.19|110
1752551100000|2025-07-15 03:45:00|53.66|53.36|53.8|53.5|53.85|53.55|53.65|53.35|110
1752551400000|2025-07-15 03:50:00|53.78|53.48|53.55|53.25|53.81|53.51|53.55|53.25|110
1752551700000|2025-07-15 03:55:00|53.57|53.27|53.77|53.47|53.78|53.48|53.54|53.24|103
1752552000000|2025-07-15 04:00:00|53.76|53.46|53.55|53.25|53.77|53.47|53.53|53.23|119
1752552300000|2025-07-15 04:05:00|53.58|53.28|53.45|53.15|53.62|53.32|53.41|53.11|114
1752552600000|2025-07-15 04:10:00|53.44|53.14|53.78|53.48|53.8|53.5|53.4|53.1|102
1752552900000|2025-07-15 04:15:00|53.77|53.47|54.03|53.73|54.03|53.73|53.77|53.47|115
1752553200000|2025-07-15 04:20:00|54.01|53.71|54.22|53.92|54.23|53.93|54|53.7|98
1752553500000|2025-07-15 04:25:00|54.2|53.9|54.1|53.8|54.23|53.93|54.08|53.78|111
1752553800000|2025-07-15 04:30:00|54.11|53.81|54.07|53.77|54.12|53.82|53.98|53.68|110
1752554100000|2025-07-15 04:35:00|54.08|53.78|54.18|53.88|54.22|53.92|54.04|53.74|114
1752554400000|2025-07-15 04:40:00|54.19|53.89|54.28|53.98|54.34|54.04|54.17|53.87|108
1752554700000|2025-07-15 04:45:00|54.27|53.97|54.35|54.05|54.43|54.13|54.26|53.96|117
1752555000000|2025-07-15 04:50:00|54.33|54.03|54.39|54.09|54.41|54.11|54.24|53.94|109
1752555300000|2025-07-15 04:55:00|54.37|54.07|54.36|54.06|54.4|54.1|54.32|54.02|116
1752555600000|2025-07-15 05:00:00|54.35|54.05|54.43|54.13|54.44|54.14|54.32|54.02|118
1752555900000|2025-07-15 05:05:00|54.41|54.11|54.45|54.15|54.51|54.21|54.41|54.11|113
1752556200000|2025-07-15 05:10:00|54.47|54.17|54.5|54.2|54.52|54.22|54.44|54.14|119
1752556500000|2025-07-15 05:15:00|54.49|54.19|54.44|54.14|54.5|54.2|54.39|54.09|87
1752556800000|2025-07-15 05:20:00|54.41|54.11|54.44|54.14|54.45|54.15|54.37|54.07|32
1752557100000|2025-07-15 05:25:00|54.43|54.13|54.45|54.15|54.45|54.15|54.24|53.94|33
1752557400000|2025-07-15 05:30:00|54.39|54.09|54.45|54.15|54.45|54.15|54.39|54.09|26
1752557700000|2025-07-15 05:35:00|54.39|54.09|54.4|54.1|54.45|54.15|54.37|54.07|52
1752558000000|2025-07-15 05:40:00|54.39|54.09|54.43|54.13|54.45|54.15|54.37|54.07|32
1752558300000|2025-07-15 05:45:00|54.44|54.14|54.42|54.12|54.45|54.15|54.32|54.02|74
1752558600000|2025-07-15 05:50:00|54.4|54.1|54.44|54.14|54.44|54.14|54.32|54.02|73
1752558900000|2025-07-15 05:55:00|54.45|54.15|54.45|54.15|54.45|54.15|54.44|54.14|9
1752559200000|2025-07-15 06:00:00|54.44|54.14|54.44|54.14|54.45|54.15|54.37|54.07|29
1752559500000|2025-07-15 06:05:00|54.43|54.13|54.55|54.25|54.56|54.26|54.43|54.13|17
1752559800000|2025-07-15 06:10:00|54.53|54.23|54.62|54.32|54.66|54.36|54.53|54.23|21
1752560100000|2025-07-15 06:15:00|54.63|54.33|54.44|54.14|54.63|54.33|54.44|54.14|88
1752560400000|2025-07-15 06:20:00|54.46|54.16|54.45|54.15|54.52|54.22|54.43|54.13|86
1752560700000|2025-07-15 06:25:00|54.44|54.14|54.44|54.14|54.46|54.16|54.42|54.12|57
1752561000000|2025-07-15 06:30:00|54.46|54.16|54.44|54.14|54.51|54.21|54.4|54.1|92
1752561300000|2025-07-15 06:35:00|54.46|54.16|54.31|54.01|54.5|54.2|54.29|53.99|104
1752561600000|2025-07-15 06:40:00|54.3|54|54.46|54.16|54.51|54.21|54.27|53.97|97
1752561900000|2025-07-15 06:45:00|54.48|54.18|54.41|54.11|54.49|54.19|54.34|54.04|81
1752562200000|2025-07-15 06:50:00|54.39|54.09|54.52|54.22|54.6|54.3|54.37|54.07|72
1752562500000|2025-07-15 06:55:00|54.54|54.24|54.62|54.32|54.64|54.34|54.51|54.21|88
1752562800000|2025-07-15 07:00:00|54.6|54.3|54.65|54.35|54.66|54.36|54.59|54.29|31
1752563100000|2025-07-15 07:05:00|54.66|54.36|54.6|54.3|54.66|54.36|54.59|54.29|58
1752563400000|2025-07-15 07:10:00|54.62|54.32|54.59|54.29|54.65|54.35|54.55|54.25|90
1752563700000|2025-07-15 07:15:00|54.53|54.23|54.44|54.14|54.57|54.27|54.43|54.13|101
1752564000000|2025-07-15 07:20:00|54.43|54.13|54.53|54.23|54.6|54.3|54.42|54.12|113
1752564300000|2025-07-15 07:25:00|54.55|54.25|54.52|54.22|54.6|54.3|54.35|54.05|128
1752564600000|2025-07-15 07:30:00|54.54|54.24|54.45|54.15|54.56|54.26|54.4|54.1|131
1752564900000|2025-07-15 07:35:00|54.44|54.14|54.37|54.07|54.48|54.18|54.36|54.06|115
1752565200000|2025-07-15 07:40:00|54.35|54.05|54.32|54.02|54.46|54.16|54.14|53.84|130
1752565500000|2025-07-15 07:45:00|54.34|54.04|54.09|53.79|54.35|54.05|54.07|53.77|102
1752565800000|2025-07-15 07:50:00|54.08|53.78|54.22|53.92|54.25|53.95|54.05|53.75|104
1752566100000|2025-07-15 07:55:00|54.23|53.93|54.13|53.83|54.29|53.99|54.11|53.81|104
1752566400000|2025-07-15 08:00:00|54.12|53.82|54.08|53.78|54.22|53.92|53.98|53.68|123
1752566700000|2025-07-15 08:05:00|54.05|53.75|54.18|53.88|54.22|53.92|54.03|53.73|93
1752567000000|2025-07-15 08:10:00|54.16|53.86|54.11|53.81|54.23|53.93|54.1|53.8|108
1752567300000|2025-07-15 08:15:00|54.09|53.79|54.06|53.76|54.15|53.85|54|53.7|97
1752567600000|2025-07-15 08:20:00|54.03|53.73|54.28|53.98|54.28|53.98|53.9|53.6|104
1752567900000|2025-07-15 08:25:00|54.26|53.96|54.36|54.06|54.4|54.1|54.18|53.88|104
1752568200000|2025-07-15 08:30:00|54.38|54.08|54.25|53.95|54.38|54.08|54.06|53.76|95
1752568500000|2025-07-15 08:35:00|54.26|53.96|54.31|54.01|54.41|54.11|54.05|53.75|109
1752568800000|2025-07-15 08:40:00|54.32|54.02|54.26|53.96|54.36|54.06|54.24|53.94|103
1752569100000|2025-07-15 08:45:00|54.24|53.94|54.29|53.99|54.3|54|54.16|53.86|92
1752569400000|2025-07-15 08:50:00|54.27|53.97|54.11|53.81|54.3|54|54.05|53.75|95
1752569700000|2025-07-15 08:55:00|54.08|53.78|54.11|53.81|54.17|53.87|54.04|53.74|96
1752570000000|2025-07-15 09:00:00|54.08|53.78|54.14|53.84|54.21|53.91|54.07|53.77|95
1752570300000|2025-07-15 09:05:00|54.15|53.85|54.28|53.98|54.32|54.02|54.08|53.78|106
1752570600000|2025-07-15 09:10:00|54.3|54|54.38|54.08|54.39|54.09|54.22|53.92|108
1752570900000|2025-07-15 09:15:00|54.39|54.09|54.23|53.93|54.55|54.25|54.21|53.91|115
1752571200000|2025-07-15 09:20:00|54.19|53.89|54.24|53.94|54.26|53.96|54.15|53.85|98
1752571500000|2025-07-15 09:25:00|54.26|53.96|54.19|53.89|54.3|54|54.19|53.89|99
1752571800000|2025-07-15 09:30:00|54.21|53.91|54.21|53.91|54.38|54.08|54.14|53.84|108
1752572100000|2025-07-15 09:35:00|54.23|53.93|54.17|53.87|54.25|53.95|54.17|53.87|104
1752572400000|2025-07-15 09:40:00|54.19|53.89|54.07|53.77|54.21|53.91|54.03|53.73|101
1752572700000|2025-07-15 09:45:00|54.09|53.79|54.08|53.78|54.16|53.86|54.03|53.73|102
1752573000000|2025-07-15 09:50:00|54.11|53.81|54.05|53.75|54.13|53.83|53.98|53.68|103
1752573300000|2025-07-15 09:55:00|54.03|53.73|53.9|53.6|54.04|53.74|53.89|53.59|99
1752573600000|2025-07-15 10:00:00|53.93|53.63|54|53.7|54|53.7|53.84|53.54|104
1752573900000|2025-07-15 10:05:00|53.98|53.68|54.03|53.73|54.06|53.76|53.97|53.67|99
1752574200000|2025-07-15 10:10:00|54.06|53.76|53.97|53.67|54.06|53.76|53.93|53.63|94
1752574500000|2025-07-15 10:15:00|53.96|53.66|54.03|53.73|54.09|53.79|53.91|53.61|89
1752574800000|2025-07-15 10:20:00|54.01|53.71|54.01|53.71|54.05|53.75|53.98|53.68|104
1752575100000|2025-07-15 10:25:00|54.02|53.72|54|53.7|54.06|53.76|53.95|53.65|105
1752575400000|2025-07-15 10:30:00|53.98|53.68|53.97|53.67|54.01|53.71|53.83|53.53|106
1752575700000|2025-07-15 10:35:00|53.93|53.63|53.97|53.67|53.97|53.67|53.91|53.61|108
1752576000000|2025-07-15 10:40:00|53.95|53.65|53.95|53.65|54.01|53.71|53.91|53.61|110
1752576300000|2025-07-15 10:45:00|53.93|53.63|53.88|53.58|53.96|53.66|53.85|53.55|105
1752576600000|2025-07-15 10:50:00|53.91|53.61|54.02|53.72|54.06|53.76|53.88|53.58|100
1752576900000|2025-07-15 10:55:00|54.01|53.71|53.93|53.63|54.03|53.73|53.93|53.63|96
1752577200000|2025-07-15 11:00:00|53.94|53.64|53.96|53.66|54.07|53.77|53.91|53.61|91
1752577500000|2025-07-15 11:05:00|53.98|53.68|53.98|53.68|54.11|53.81|53.96|53.66|97
1752577800000|2025-07-15 11:10:00|54|53.7|53.87|53.57|54|53.7|53.85|53.55|107
1752578100000|2025-07-15 11:15:00|53.89|53.59|53.7|53.4|53.89|53.59|53.7|53.4|55
1752578400000|2025-07-15 11:20:00|53.73|53.43|53.72|53.42|53.74|53.44|53.7|53.4|15
1752578700000|2025-07-15 11:25:00|53.74|53.44|53.7|53.4|53.74|53.44|53.7|53.4|7
1752579000000|2025-07-15 11:30:00|53.72|53.42|53.7|53.4|53.78|53.48|53.7|53.4|30
1752579300000|2025-07-15 11:35:00|53.76|53.46|53.72|53.42|53.76|53.46|53.7|53.4|20
1752579600000|2025-07-15 11:40:00|53.71|53.41|53.71|53.41|53.78|53.48|53.7|53.4|43
1752579900000|2025-07-15 11:45:00|53.74|53.44|53.7|53.4|53.76|53.46|53.7|53.4|34
1752580200000|2025-07-15 11:50:00|53.76|53.46|53.79|53.49|53.91|53.61|53.7|53.4|51
1752580500000|2025-07-15 11:55:00|53.77|53.47|53.96|53.66|54.01|53.71|53.77|53.47|78
1752580800000|2025-07-15 12:00:00|53.98|53.68|53.95|53.65|54.09|53.79|53.9|53.6|85
1752581100000|2025-07-15 12:05:00|53.94|53.64|53.86|53.56|53.98|53.68|53.84|53.54|99
1752581400000|2025-07-15 12:10:00|53.83|53.53|53.93|53.63|53.96|53.66|53.83|53.53|98
1752581700000|2025-07-15 12:15:00|53.94|53.64|53.83|53.53|54.14|53.84|53.76|53.46|96
1752582000000|2025-07-15 12:20:00|53.82|53.52|53.82|53.52|53.86|53.56|53.75|53.45|83
1752582300000|2025-07-15 12:25:00|53.84|53.54|53.87|53.57|54.01|53.71|53.75|53.45|91
1752582600000|2025-07-15 12:30:00|53.82|53.52|54.5|54.2|54.59|54.29|53.8|53.5|149
1752582900000|2025-07-15 12:35:00|54.52|54.22|54.09|53.79|54.55|54.25|54.04|53.74|111
1752583200000|2025-07-15 12:40:00|54.12|53.82|53.76|53.46|54.18|53.88|53.7|53.4|110
1752583500000|2025-07-15 12:45:00|53.78|53.48|54.07|53.77|54.07|53.77|53.78|53.48|106
1752583800000|2025-07-15 12:50:00|54.04|53.74|54.26|53.96|54.35|54.05|54|53.7|123
1752584100000|2025-07-15 12:55:00|54.29|53.99|54.39|54.09|54.49|54.19|54.23|53.93|113
1752584400000|2025-07-15 13:00:00|54.37|54.07|54.53|54.23|54.58|54.28|54.29|53.99|123
1752584700000|2025-07-15 13:05:00|54.54|54.24|54.6|54.3|54.65|54.35|54.44|54.14|88
1752585000000|2025-07-15 13:10:00|54.58|54.28|54.65|54.35|54.78|54.48|54.41|54.11|106
1752585300000|2025-07-15 13:15:00|54.62|54.32|54.51|54.21|54.78|54.48|54.51|54.21|43
1752585600000|2025-07-15 13:20:00|54.53|54.23|54.44|54.14|54.58|54.28|54.43|54.13|71
1752585900000|2025-07-15 13:25:00|54.46|54.16|54.5|54.2|54.65|54.35|54.4|54.1|77
1752586200000|2025-07-15 13:30:00|54.49|54.19|54.47|54.17|54.53|54.23|54.32|54.02|115
1752586500000|2025-07-15 13:35:00|54.46|54.16|54.22|53.92|54.51|54.21|54.19|53.89|96
1752586800000|2025-07-15 13:40:00|54.24|53.94|54.54|54.24|54.59|54.29|54.19|53.89|106
1752587100000|2025-07-15 13:45:00|54.55|54.25|54.57|54.27|54.67|54.37|54.43|54.13|122
1752587400000|2025-07-15 13:50:00|54.6|54.3|54.61|54.31|54.8|54.5|54.51|54.21|109
1752587700000|2025-07-15 13:55:00|54.6|54.3|54.64|54.34|54.8|54.5|54.6|54.3|112
1752588000000|2025-07-15 14:00:00|54.66|54.36|54.6|54.3|54.71|54.41|54.4|54.1|104
1752588300000|2025-07-15 14:05:00|54.64|54.34|54.88|54.58|54.88|54.58|54.58|54.28|112
1752588600000|2025-07-15 14:10:00|54.89|54.59|54.88|54.58|54.92|54.62|54.78|54.48|104
1752588900000|2025-07-15 14:15:00|54.87|54.57|54.69|54.39|54.94|54.64|54.65|54.35|108
1752589200000|2025-07-15 14:20:00|54.68|54.38|54.57|54.27|54.74|54.44|54.55|54.25|109
1752589500000|2025-07-15 14:25:00|54.6|54.3|54.52|54.22|54.62|54.32|54.51|54.21|100
1752589800000|2025-07-15 14:30:00|54.51|54.21|54.31|54.01|54.53|54.23|54.19|53.89|125
1752590100000|2025-07-15 14:35:00|54.37|54.07|54.1|53.8|54.38|54.08|54.07|53.77|82
1752590400000|2025-07-15 14:40:00|54.12|53.82|53.83|53.53|54.28|53.98|53.81|53.51|95
1752590700000|2025-07-15 14:45:00|53.82|53.52|54.1|53.8|54.11|53.81|53.81|53.51|80
1752591000000|2025-07-15 14:50:00|54.11|53.81|53.72|53.42|54.29|53.99|53.7|53.4|86
1752591300000|2025-07-15 14:55:00|53.76|53.46|53.63|53.33|53.89|53.59|53.61|53.31|69
1752591600000|2025-07-15 15:00:00|53.62|53.32|53.71|53.41|53.81|53.51|53.61|53.31|116
1752591900000|2025-07-15 15:05:00|53.73|53.43|53.83|53.53|53.91|53.61|53.66|53.36|90
1752592200000|2025-07-15 15:10:00|53.82|53.52|53.99|53.69|53.99|53.69|53.74|53.44|73
1752592500000|2025-07-15 15:15:00|53.78|53.48|53.81|53.51|53.91|53.61|53.7|53.4|89
1752592800000|2025-07-15 15:20:00|53.84|53.54|53.62|53.32|53.84|53.54|53.61|53.31|65
1752593100000|2025-07-15 15:25:00|53.61|53.31|53.79|53.49|53.86|53.56|53.61|53.31|101
1752593400000|2025-07-15 15:30:00|53.77|53.47|53.97|53.67|54.11|53.81|53.77|53.47|119
1752593700000|2025-07-15 15:35:00|54|53.7|54.17|53.87|54.2|53.9|53.94|53.64|94
1752594000000|2025-07-15 15:40:00|54.18|53.88|54.39|54.09|54.5|54.2|54.09|53.79|107
1752594300000|2025-07-15 15:45:00|54.36|54.06|54.55|54.25|54.77|54.47|54.32|54.02|116
1752594600000|2025-07-15 15:50:00|54.52|54.22|54.59|54.29|54.68|54.38|54.44|54.14|98
1752594900000|2025-07-15 15:55:00|54.58|54.28|54.51|54.21|54.62|54.32|54.5|54.2|71
1752595200000|2025-07-15 16:00:00|54.5|54.2|54.69|54.39|54.69|54.39|54.41|54.11|55
1752595500000|2025-07-15 16:05:00|54.73|54.43|54.83|54.53|54.86|54.56|54.71|54.41|99
1752595800000|2025-07-15 16:10:00|54.85|54.55|54.77|54.47|54.92|54.62|54.75|54.45|116
1752596100000|2025-07-15 16:15:00|54.76|54.46|54.75|54.45|54.89|54.59|54.64|54.34|133
1752596400000|2025-07-15 16:20:00|54.77|54.47|54.85|54.55|54.93|54.63|54.69|54.39|100
1752596700000|2025-07-15 16:25:00|54.87|54.57|54.76|54.46|54.89|54.59|54.72|54.42|108
1752597000000|2025-07-15 16:30:00|54.75|54.45|54.77|54.47|54.93|54.63|54.73|54.43|110
1752597300000|2025-07-15 16:35:00|54.76|54.46|54.8|54.5|54.86|54.56|54.75|54.45|109
1752597600000|2025-07-15 16:40:00|54.82|54.52|54.92|54.62|54.95|54.65|54.82|54.52|83
1752597900000|2025-07-15 16:45:00|54.9|54.6|54.79|54.49|54.91|54.61|54.76|54.46|99
1752598200000|2025-07-15 16:50:00|54.77|54.47|54.79|54.49|54.93|54.63|54.73|54.43|76
1752598500000|2025-07-15 16:55:00|54.8|54.5|54.69|54.39|54.84|54.54|54.6|54.3|74
1752598800000|2025-07-15 17:00:00|54.7|54.4|54.87|54.57|54.92|54.62|54.69|54.39|101
1752599100000|2025-07-15 17:05:00|54.9|54.6|54.77|54.47|54.91|54.61|54.74|54.44|100
1752599400000|2025-07-15 17:10:00|54.8|54.5|54.88|54.58|54.91|54.61|54.7|54.4|118
1752599700000|2025-07-15 17:15:00|54.91|54.61|54.94|54.64|54.96|54.66|54.81|54.51|77
1752600000000|2025-07-15 17:20:00|54.95|54.65|54.91|54.61|54.95|54.65|54.86|54.56|32
1752600300000|2025-07-15 17:25:00|54.88|54.58|55.09|54.79|55.09|54.79|54.72|54.42|57
1752600600000|2025-07-15 17:30:00|55.08|54.78|55.04|54.74|55.09|54.79|55|54.7|47
1752600900000|2025-07-15 17:35:00|55.03|54.73|55.06|54.76|55.09|54.79|54.92|54.62|33
1752601200000|2025-07-15 17:40:00|54.96|54.66|55.16|54.86|55.19|54.89|54.96|54.66|29
1752601500000|2025-07-15 17:45:00|55.14|54.84|55.19|54.89|55.19|54.89|55.12|54.82|23
1752601800000|2025-07-15 17:50:00|55.14|54.84|55.19|54.89|55.19|54.89|55.14|54.84|25
1752602100000|2025-07-15 17:55:00|55.14|54.84|55.18|54.88|55.19|54.89|55.12|54.82|13
1752602400000|2025-07-15 18:00:00|55.15|54.85|55.2|54.9|55.21|54.91|55.13|54.83|27
1752602700000|2025-07-15 18:05:00|55.18|54.88|55.21|54.91|55.22|54.92|55.06|54.76|28
1752603000000|2025-07-15 18:10:00|55.19|54.89|55.2|54.9|55.22|54.92|55.16|54.86|12
1752603300000|2025-07-15 18:15:00|55.22|54.92|55.44|55.14|55.52|55.22|55.22|54.92|65
1752603600000|2025-07-15 18:20:00|55.45|55.15|55.59|55.29|55.63|55.33|55.44|55.14|93
1752603900000|2025-07-15 18:25:00|55.61|55.31|55.27|54.97|55.64|55.34|55.21|54.91|65
1752604200000|2025-07-15 18:30:00|55.25|54.95|55.08|54.78|55.27|54.97|54.91|54.61|110
1752604500000|2025-07-15 18:35:00|55.07|54.77|54.99|54.69|55.11|54.81|54.66|54.36|128
1752604800000|2025-07-15 18:40:00|55|54.7|54.88|54.58|55.03|54.73|54.69|54.39|123
1752605100000|2025-07-15 18:45:00|54.92|54.62|54.94|54.64|54.97|54.67|54.82|54.52|71
1752605400000|2025-07-15 18:50:00|54.95|54.65|55.05|54.75|55.08|54.78|54.95|54.65|103
1752605700000|2025-07-15 18:55:00|55.04|54.74|55.02|54.72|55.11|54.81|54.97|54.67|94
1752606000000|2025-07-15 19:00:00|55|54.7|55.14|54.84|55.2|54.9|54.96|54.66|95
1752606300000|2025-07-15 19:05:00|55.15|54.85|55.23|54.93|55.26|54.96|55.12|54.82|97
1752606600000|2025-07-15 19:10:00|55.22|54.92|55.23|54.93|55.34|55.04|55.19|54.89|118
1752606900000|2025-07-15 19:15:00|55.25|54.95|55.26|54.96|55.28|54.98|55.06|54.76|112
1752607200000|2025-07-15 19:20:00|55.27|54.97|55.19|54.89|55.33|55.03|55.16|54.86|105
1752607500000|2025-07-15 19:25:00|55.17|54.87|55.12|54.82|55.2|54.9|55.05|54.75|107
1752607800000|2025-07-15 19:30:00|55.1|54.8|55.01|54.71|55.13|54.83|54.99|54.69|103
1752608100000|2025-07-15 19:35:00|55.02|54.72|54.8|54.5|55.04|54.74|54.7|54.4|86
1752608400000|2025-07-15 19:40:00|54.79|54.49|54.54|54.24|54.84|54.54|54.45|54.15|102
1752608700000|2025-07-15 19:45:00|54.56|54.26|54.42|54.12|54.56|54.26|54.14|53.84|104
1752609000000|2025-07-15 19:50:00|54.4|54.1|54.48|54.18|54.57|54.27|54.31|54.01|111
1752609300000|2025-07-15 19:55:00|54.45|54.15|54.46|54.16|54.62|54.32|54.39|54.09|119
1752609600000|2025-07-15 20:00:00|54.47|54.17|54.53|54.23|54.62|54.32|54.47|54.17|112
1752609900000|2025-07-15 20:05:00|54.5|54.2|54.58|54.28|54.62|54.32|54.44|54.14|117
1752610200000|2025-07-15 20:10:00|54.57|54.27|54.85|54.55|54.88|54.58|54.56|54.26|117
1752610500000|2025-07-15 20:15:00|54.82|54.52|54.8|54.5|54.93|54.63|54.66|54.36|110
1752610800000|2025-07-15 20:20:00|54.78|54.48|54.89|54.59|54.92|54.62|54.72|54.42|112
1752611100000|2025-07-15 20:25:00|54.9|54.6|54.87|54.57|54.94|54.64|54.84|54.54|113
1752611400000|2025-07-15 20:30:00|54.85|54.55|54.82|54.52|54.85|54.55|54.57|54.27|109
1752611700000|2025-07-15 20:35:00|54.83|54.53|54.69|54.39|54.86|54.56|54.63|54.33|122
1752612000000|2025-07-15 20:40:00|54.68|54.38|54.71|54.41|54.78|54.48|54.63|54.33|106
1752612300000|2025-07-15 20:45:00|54.72|54.42|54.72|54.42|54.81|54.51|54.69|54.39|113
1752612600000|2025-07-15 20:50:00|54.7|54.4|54.71|54.41|54.78|54.48|54.66|54.36|110
1752612900000|2025-07-15 20:55:00|54.69|54.39|54.71|54.41|54.78|54.48|54.68|54.38|93
1752613200000|2025-07-15 21:00:00|54.7|54.4|54.89|54.59|54.91|54.61|54.64|54.34|124
1752613500000|2025-07-15 21:05:00|54.91|54.61|54.91|54.61|54.94|54.64|54.86|54.56|78
1752613800000|2025-07-15 21:10:00|54.9|54.6|55.14|54.84|55.17|54.87|54.8|54.5|117
1752614100000|2025-07-15 21:15:00|55.16|54.86|55.08|54.78|55.18|54.88|55.03|54.73|120
1752614400000|2025-07-15 21:20:00|55.11|54.81|55.05|54.75|55.15|54.85|54.99|54.69|108
1752614700000|2025-07-15 21:25:00|55.04|54.74|54.99|54.69|55.07|54.77|54.96|54.66|122
1752615000000|2025-07-15 21:30:00|55|54.7|55.03|54.73|55.09|54.79|54.92|54.62|104
1752615300000|2025-07-15 21:35:00|55|54.7|55.11|54.81|55.17|54.87|55|54.7|98
1752615600000|2025-07-15 21:40:00|55.12|54.82|55.25|54.95|55.26|54.96|55.11|54.81|108
1752615900000|2025-07-15 21:45:00|55.24|54.94|55.26|54.96|55.3|55|55.22|54.92|70
1752616200000|2025-07-15 21:50:00|55.27|54.97|55.23|54.93|55.28|54.98|55.23|54.93|85
1752616500000|2025-07-15 21:55:00|55.24|54.94|55.29|54.99|55.29|54.99|55.22|54.92|74
1752616800000|2025-07-15 22:00:00|55.36|55.06|55.13|54.83|55.36|55.06|55.08|54.78|112
1752617100000|2025-07-15 22:05:00|55.1|54.8|55.11|54.81|55.19|54.89|55.03|54.73|108
1752617400000|2025-07-15 22:10:00|55.13|54.83|55.24|54.94|55.29|54.99|55.12|54.82|101
1752617700000|2025-07-15 22:15:00|55.26|54.96|55.32|55.02|55.35|55.05|55.25|54.95|92
1752618000000|2025-07-15 22:20:00|55.31|55.01|55.28|54.98|55.33|55.03|55.27|54.97|81
1752618300000|2025-07-15 22:25:00|55.29|54.99|55.35|55.05|55.38|55.08|55.27|54.97|80
1752618600000|2025-07-15 22:30:00|55.33|55.03|55.21|54.91|55.36|55.06|55.21|54.91|52
1752618900000|2025-07-15 22:35:00|55.23|54.93|55.23|54.93|55.25|54.95|55.21|54.91|20
1752619200000|2025-07-15 22:40:00|55.25|54.95|55.34|55.04|55.37|55.07|55.23|54.93|80
1752619500000|2025-07-15 22:45:00|55.33|55.03|55.33|55.03|55.4|55.1|55.26|54.96|100
1752619800000|2025-07-15 22:50:00|55.34|55.04|55.38|55.08|55.46|55.16|55.31|55.01|106
1752620100000|2025-07-15 22:55:00|55.37|55.07|55.42|55.12|55.43|55.13|55.34|55.04|116
1752620400000|2025-07-15 23:00:00|55.4|55.1|55.65|55.35|55.65|55.35|55.36|55.06|43
1752620700000|2025-07-15 23:05:00|55.61|55.31|55.65|55.35|55.65|55.35|55.46|55.16|15
1752621000000|2025-07-15 23:10:00|55.62|55.32|55.64|55.34|55.65|55.35|55.58|55.28|20
1752621300000|2025-07-15 23:15:00|55.6|55.3|55.64|55.34|55.65|55.35|55.56|55.26|42
1752621600000|2025-07-15 23:20:00|55.65|55.35|55.59|55.29|55.65|55.35|55.57|55.27|61
1752621900000|2025-07-15 23:25:00|55.58|55.28|55.64|55.34|55.65|55.35|55.58|55.28|44
1752622200000|2025-07-15 23:30:00|55.63|55.33|55.6|55.3|55.64|55.34|55.56|55.26|66
1752622500000|2025-07-15 23:35:00|55.58|55.28|55.65|55.35|55.65|55.35|55.52|55.22|37
1752622800000|2025-07-15 23:40:00|55.63|55.33|55.65|55.35|55.65|55.35|55.6|55.3|42
1752623100000|2025-07-15 23:45:00|55.62|55.32|55.64|55.34|55.65|55.35|55.41|55.11|27
1752623400000|2025-07-15 23:50:00|55.63|55.33|55.59|55.29|55.64|55.34|55.56|55.26|84
1752623700000|2025-07-15 23:55:00|55.6|55.3|55.65|55.35|55.65|55.35|55.6|55.3|28
1752624000000|2025-07-16 00:00:00|55.6|55.3|55.64|55.34|55.65|55.35|55.6|55.3|49
1752624300000|2025-07-16 00:05:00|55.61|55.31|55.6|55.3|55.65|55.35|55.55|55.25|84
1752624600000|2025-07-16 00:10:00|55.59|55.29|55.5|55.2|55.62|55.32|55.49|55.19|100
1752624900000|2025-07-16 00:15:00|55.51|55.21|55.63|55.33|55.65|55.35|55.5|55.2|78
1752625200000|2025-07-16 00:20:00|55.65|55.35|55.49|55.19|55.65|55.35|55.49|55.19|88
1752625500000|2025-07-16 00:25:00|55.5|55.2|55.49|55.19|55.51|55.21|55.45|55.15|106
1752625800000|2025-07-16 00:30:00|55.5|55.2|55.61|55.31|55.65|55.35|55.37|55.07|64
1752626100000|2025-07-16 00:35:00|55.62|55.32|55.85|55.55|55.86|55.56|55.61|55.31|32
1752626400000|2025-07-16 00:40:00|55.82|55.52|55.84|55.54|55.91|55.61|55.72|55.42|79
1752626700000|2025-07-16 00:45:00|55.88|55.58|55.94|55.64|55.98|55.68|55.76|55.46|79
1752627000000|2025-07-16 00:50:00|55.93|55.63|55.89|55.59|55.97|55.67|55.86|55.56|78
1752627300000|2025-07-16 00:55:00|55.9|55.6|55.97|55.67|55.97|55.67|55.79|55.49|66
1752627600000|2025-07-16 01:00:00|55.96|55.66|55.95|55.65|56.01|55.71|55.89|55.59|87
1752627900000|2025-07-16 01:05:00|55.96|55.66|55.86|55.56|55.97|55.67|55.82|55.52|94
1752628200000|2025-07-16 01:10:00|55.83|55.53|55.71|55.41|55.87|55.57|55.71|55.41|92
1752628500000|2025-07-16 01:15:00|55.74|55.44|55.92|55.62|56.03|55.73|55.68|55.38|93
1752628800000|2025-07-16 01:20:00|55.93|55.63|55.88|55.58|55.95|55.65|55.86|55.56|92
1752629100000|2025-07-16 01:25:00|55.89|55.59|55.86|55.56|55.93|55.63|55.85|55.55|82
1752629400000|2025-07-16 01:30:00|55.88|55.58|55.84|55.54|55.9|55.6|55.76|55.46|106
1752629700000|2025-07-16 01:35:00|55.82|55.52|55.8|55.5|55.86|55.56|55.78|55.48|106
1752630000000|2025-07-16 01:40:00|55.78|55.48|55.81|55.51|55.83|55.53|55.77|55.47|95
1752630300000|2025-07-16 01:45:00|55.79|55.49|55.86|55.56|55.88|55.58|55.74|55.44|107
1752630600000|2025-07-16 01:50:00|55.88|55.58|55.95|55.65|56|55.7|55.86|55.56|93
1752630900000|2025-07-16 01:55:00|55.91|55.61|55.84|55.54|56.04|55.74|55.82|55.52|83
1752631200000|2025-07-16 02:00:00|55.82|55.52|55.58|55.28|55.84|55.54|55.58|55.28|89
1752631500000|2025-07-16 02:05:00|55.59|55.29|55.57|55.27|55.66|55.36|55.52|55.22|100
1752631800000|2025-07-16 02:10:00|55.58|55.28|55.58|55.28|55.61|55.31|55.53|55.23|95
1752632100000|2025-07-16 02:15:00|55.55|55.25|55.31|55.01|55.7|55.4|55.27|54.97|97
1752632400000|2025-07-16 02:20:00|55.27|54.97|55.21|54.91|55.4|55.1|55.2|54.9|87
1752632700000|2025-07-16 02:25:00|55.22|54.92|55.27|54.97|55.28|54.98|55.18|54.88|60
1752633000000|2025-07-16 02:30:00|55.24|54.94|55.17|54.87|55.3|55|55.17|54.87|43
1752633300000|2025-07-16 02:35:00|55.2|54.9|55.17|54.87|55.22|54.92|55.17|54.87|11
1752633600000|2025-07-16 02:40:00|55.2|54.9|54.99|54.69|55.2|54.9|54.91|54.61|75
1752633900000|2025-07-16 02:45:00|54.96|54.66|55.15|54.85|55.18|54.88|54.96|54.66|101
1752634200000|2025-07-16 02:50:00|55.16|54.86|55.15|54.85|55.2|54.9|55.15|54.85|70
1752634500000|2025-07-16 02:55:00|55.17|54.87|55.17|54.87|55.18|54.88|55.08|54.78|93
1752634800000|2025-07-16 03:00:00|55.13|54.83|55.14|54.84|55.26|54.96|55.09|54.79|116
1752635100000|2025-07-16 03:05:00|55.17|54.87|55.04|54.74|55.25|54.95|55.02|54.72|100
1752635400000|2025-07-16 03:10:00|55.03|54.73|55|54.7|55.08|54.78|54.96|54.66|106
1752635700000|2025-07-16 03:15:00|54.99|54.69|55.12|54.82|55.12|54.82|54.97|54.67|117
1752636000000|2025-07-16 03:20:00|55.16|54.86|55.13|54.83|55.21|54.91|55.09|54.79|106
1752636300000|2025-07-16 03:25:00|55.15|54.85|55.19|54.89|55.2|54.9|55.09|54.79|92
1752636600000|2025-07-16 03:30:00|55.2|54.9|55.28|54.98|55.32|55.02|55.05|54.75|109
1752636900000|2025-07-16 03:35:00|55.27|54.97|55.32|55.02|55.37|55.07|55.25|54.95|72
1752637200000|2025-07-16 03:40:00|55.31|55.01|55.31|55.01|55.32|55.02|55.26|54.96|82
1752637500000|2025-07-16 03:45:00|55.32|55.02|55.26|54.96|55.32|55.02|55.24|54.94|94
1752637800000|2025-07-16 03:50:00|55.27|54.97|55.27|54.97|55.28|54.98|55.19|54.89|87
1752638100000|2025-07-16 03:55:00|55.25|54.95|55.2|54.9|55.29|54.99|55.16|54.86|89
1752638400000|2025-07-16 04:00:00|55.19|54.89|55.19|54.89|55.28|54.98|55.1|54.8|81
1752638700000|2025-07-16 04:05:00|55.21|54.91|55.13|54.83|55.26|54.96|55.12|54.82|91
1752639000000|2025-07-16 04:10:00|55.12|54.82|54.91|54.61|55.12|54.82|54.91|54.61|80
1752639300000|2025-07-16 04:15:00|54.93|54.63|54.96|54.66|55|54.7|54.91|54.61|88
1752639600000|2025-07-16 04:20:00|54.95|54.65|54.99|54.69|55.03|54.73|54.94|54.64|80
1752639900000|2025-07-16 04:25:00|54.98|54.68|55.15|54.85|55.16|54.86|54.87|54.57|93
1752640200000|2025-07-16 04:30:00|55.13|54.83|55.1|54.8|55.17|54.87|55.08|54.78|76
1752640500000|2025-07-16 04:35:00|55.09|54.79|55.08|54.78|55.16|54.86|55.07|54.77|92
1752640800000|2025-07-16 04:40:00|55.07|54.77|55.12|54.82|55.13|54.83|55.07|54.77|82
1752641100000|2025-07-16 04:45:00|55.1|54.8|55.11|54.81|55.18|54.88|55.09|54.79|74
1752641400000|2025-07-16 04:50:00|55.1|54.8|55.08|54.78|55.1|54.8|55.01|54.71|42
1752641700000|2025-07-16 04:55:00|55.09|54.79|55.14|54.84|55.17|54.87|55.08|54.78|47
1752642000000|2025-07-16 05:00:00|55.13|54.83|55.29|54.99|55.3|55|55.13|54.83|87
1752642300000|2025-07-16 05:05:00|55.28|54.98|55.25|54.95|55.34|55.04|55.18|54.88|75
1752642600000|2025-07-16 05:10:00|55.24|54.94|55.27|54.97|55.34|55.04|55.22|54.92|95
1752642900000|2025-07-16 05:15:00|55.26|54.96|55.23|54.93|55.29|54.99|55.21|54.91|86
1752643200000|2025-07-16 05:20:00|55.27|54.97|55.24|54.94|55.35|55.05|55.19|54.89|91
1752643500000|2025-07-16 05:25:00|55.23|54.93|55.32|55.02|55.32|55.02|55.16|54.86|82
1752643800000|2025-07-16 05:30:00|55.31|55.01|55.38|55.08|55.42|55.12|55.28|54.98|100
1752644100000|2025-07-16 05:35:00|55.4|55.1|55.37|55.07|55.44|55.14|55.34|55.04|101
1752644400000|2025-07-16 05:40:00|55.33|55.03|55.42|55.12|55.45|55.15|55.31|55.01|91
1752644700000|2025-07-16 05:45:00|55.44|55.14|55.54|55.24|55.55|55.25|55.4|55.1|71
1752645000000|2025-07-16 05:50:00|55.53|55.23|55.49|55.19|55.55|55.25|55.46|55.16|18
1752645300000|2025-07-16 05:55:00|55.51|55.21|55.44|55.14|55.53|55.23|55.44|55.14|22
1752645600000|2025-07-16 06:00:00|55.45|55.15|55.38|55.08|55.47|55.17|55.28|54.98|82
1752645900000|2025-07-16 06:05:00|55.36|55.06|55.36|55.06|55.44|55.14|55.28|54.98|95
1752646200000|2025-07-16 06:10:00|55.34|55.04|55.3|55|55.36|55.06|55.28|54.98|91
1752646500000|2025-07-16 06:15:00|55.32|55.02|55.43|55.13|55.43|55.13|55.29|54.99|98
1752646800000|2025-07-16 06:20:00|55.41|55.11|55.51|55.21|55.51|55.21|55.38|55.08|79
1752647100000|2025-07-16 06:25:00|55.53|55.23|55.44|55.14|55.53|55.23|55.38|55.08|80
1752647400000|2025-07-16 06:30:00|55.46|55.16|55.51|55.21|55.53|55.23|55.38|55.08|81
1752647700000|2025-07-16 06:35:00|55.52|55.22|55.6|55.3|55.66|55.36|55.49|55.19|71
1752648000000|2025-07-16 06:40:00|55.62|55.32|55.68|55.38|55.71|55.41|55.57|55.27|101
1752648300000|2025-07-16 06:45:00|55.7|55.4|55.65|55.35|55.7|55.4|55.63|55.33|98
1752648600000|2025-07-16 06:50:00|55.66|55.36|55.75|55.45|55.75|55.45|55.63|55.33|51
1752648900000|2025-07-16 06:55:00|55.73|55.43|55.75|55.45|55.75|55.45|55.73|55.43|3
1752649200000|2025-07-16 07:00:00|55.7|55.4|55.73|55.43|55.75|55.45|55.7|55.4|22
1752649500000|2025-07-16 07:05:00|55.74|55.44|55.73|55.43|55.74|55.44|55.69|55.39|43
1752649800000|2025-07-16 07:10:00|55.72|55.42|55.72|55.42|55.74|55.44|55.67|55.37|52
1752650100000|2025-07-16 07:15:00|55.7|55.4|55.72|55.42|55.75|55.45|55.7|55.4|47
1752650400000|2025-07-16 07:20:00|55.69|55.39|55.75|55.45|55.75|55.45|55.69|55.39|11
1752650700000|2025-07-16 07:25:00|55.71|55.41|55.74|55.44|55.75|55.45|55.59|55.29|13
1752651000000|2025-07-16 07:30:00|55.73|55.43|55.92|55.62|55.94|55.64|55.73|55.43|52
1752651300000|2025-07-16 07:35:00|55.94|55.64|55.92|55.62|55.95|55.65|55.92|55.62|56
1752651600000|2025-07-16 07:40:00|55.94|55.64|55.89|55.59|55.94|55.64|55.86|55.56|57
1752651900000|2025-07-16 07:45:00|55.9|55.6|55.88|55.58|55.9|55.6|55.8|55.5|96
1752652200000|2025-07-16 07:50:00|55.85|55.55|55.87|55.57|55.92|55.62|55.85|55.55|80
1752652500000|2025-07-16 07:55:00|55.86|55.56|55.81|55.51|55.89|55.59|55.74|55.44|106
1752652800000|2025-07-16 08:00:00|55.79|55.49|55.7|55.4|55.83|55.53|55.7|55.4|98
1752653100000|2025-07-16 08:05:00|55.73|55.43|55.72|55.42|55.8|55.5|55.66|55.36|89
1752653400000|2025-07-16 08:10:00|55.74|55.44|55.62|55.32|55.74|55.44|55.48|55.18|100
1752653700000|2025-07-16 08:15:00|55.61|55.31|55.71|55.41|55.81|55.51|55.61|55.31|72
1752654000000|2025-07-16 08:20:00|55.74|55.44|55.64|55.34|55.74|55.44|55.63|55.33|72
1752654300000|2025-07-16 08:25:00|55.63|55.33|55.67|55.37|55.68|55.38|55.62|55.32|87
1752654600000|2025-07-16 08:30:00|55.66|55.36|55.68|55.38|55.69|55.39|55.63|55.33|76
1752654900000|2025-07-16 08:35:00|55.69|55.39|55.67|55.37|55.7|55.4|55.62|55.32|81
1752655200000|2025-07-16 08:40:00|55.66|55.36|55.86|55.56|55.91|55.61|55.65|55.35|72
1752655500000|2025-07-16 08:45:00|55.87|55.57|55.8|55.5|55.89|55.59|55.8|55.5|57
1752655800000|2025-07-16 08:50:00|55.79|55.49|55.77|55.47|55.79|55.49|55.72|55.42|74
1752656100000|2025-07-16 08:55:00|55.74|55.44|55.76|55.46|55.78|55.48|55.71|55.41|58
1752656400000|2025-07-16 09:00:00|55.75|55.45|55.76|55.46|55.84|55.54|55.59|55.29|69
1752656700000|2025-07-16 09:05:00|55.77|55.47|55.83|55.53|55.85|55.55|55.72|55.42|91
1752657000000|2025-07-16 09:10:00|55.82|55.52|55.86|55.56|55.91|55.61|55.65|55.35|63
1752657300000|2025-07-16 09:15:00|55.85|55.55|56.05|55.75|56.06|55.76|55.84|55.54|81
1752657600000|2025-07-16 09:20:00|56.03|55.73|55.9|55.6|56.07|55.77|55.9|55.6|65
1752657900000|2025-07-16 09:25:00|55.89|55.59|56.11|55.81|56.12|55.82|55.65|55.35|49
1752658200000|2025-07-16 09:30:00|56.1|55.8|56.13|55.83|56.14|55.84|56.1|55.8|27
1752658500000|2025-07-16 09:35:00|56.12|55.82|55.88|55.58|56.13|55.83|55.87|55.57|53
1752658800000|2025-07-16 09:40:00|55.9|55.6|55.74|55.44|55.91|55.61|55.6|55.3|71
1752659100000|2025-07-16 09:45:00|55.75|55.45|55.89|55.59|55.9|55.6|55.73|55.43|78
1752659400000|2025-07-16 09:50:00|55.9|55.6|55.93|55.63|55.99|55.69|55.87|55.57|74
1752659700000|2025-07-16 09:55:00|55.94|55.64|56|55.7|56.03|55.73|55.88|55.58|76
1752660000000|2025-07-16 10:00:00|56.02|55.72|55.95|55.65|56.02|55.72|55.89|55.59|67
1752660300000|2025-07-16 10:05:00|55.94|55.64|55.96|55.66|56.03|55.73|55.9|55.6|69
1752660600000|2025-07-16 10:10:00|55.95|55.65|55.95|55.65|56.01|55.71|55.91|55.61|72
1752660900000|2025-07-16 10:15:00|55.97|55.67|55.9|55.6|56|55.7|55.9|55.6|66
1752661200000|2025-07-16 10:20:00|55.92|55.62|55.92|55.62|55.94|55.64|55.85|55.55|74
1752661500000|2025-07-16 10:25:00|55.91|55.61|55.81|55.51|55.91|55.61|55.78|55.48|65
1752661800000|2025-07-16 10:30:00|55.79|55.49|55.8|55.5|55.86|55.56|55.64|55.34|76
1752662100000|2025-07-16 10:35:00|55.81|55.51|55.83|55.53|55.84|55.54|55.77|55.47|83
1752662400000|2025-07-16 10:40:00|55.82|55.52|55.73|55.43|55.89|55.59|55.72|55.42|63
1752662700000|2025-07-16 10:45:00|55.72|55.42|55.82|55.52|55.85|55.55|55.72|55.42|73
1752663000000|2025-07-16 10:50:00|55.8|55.5|55.8|55.5|55.89|55.59|55.78|55.48|70
1752663300000|2025-07-16 10:55:00|55.78|55.48|55.78|55.48|55.81|55.51|55.73|55.43|72
1752663600000|2025-07-16 11:00:00|55.77|55.47|55.84|55.54|55.86|55.56|55.77|55.47|72
1752663900000|2025-07-16 11:05:00|55.82|55.52|55.82|55.52|55.89|55.59|55.8|55.5|73
1752664200000|2025-07-16 11:10:00|55.83|55.53|55.84|55.54|55.9|55.6|55.66|55.36|79
1752664500000|2025-07-16 11:15:00|55.83|55.53|55.75|55.45|55.86|55.56|55.62|55.32|77
1752664800000|2025-07-16 11:20:00|55.78|55.48|55.65|55.35|55.78|55.48|55.63|55.33|77
1752665100000|2025-07-16 11:25:00|55.64|55.34|55.85|55.55|55.85|55.55|55.64|55.34|86
1752665400000|2025-07-16 11:30:00|55.84|55.54|55.79|55.49|55.84|55.54|55.71|55.41|74
1752665700000|2025-07-16 11:35:00|55.75|55.45|55.78|55.48|55.8|55.5|55.6|55.3|84
1752666000000|2025-07-16 11:40:00|55.77|55.47|55.7|55.4|55.77|55.47|55.67|55.37|78
1752666300000|2025-07-16 11:45:00|55.72|55.42|55.74|55.44|55.76|55.46|55.52|55.22|89
1752666600000|2025-07-16 11:50:00|55.75|55.45|55.82|55.52|55.83|55.53|55.53|55.23|76
1752666900000|2025-07-16 11:55:00|55.81|55.51|55.72|55.42|55.81|55.51|55.55|55.25|74
1752667200000|2025-07-16 12:00:00|55.71|55.41|55.83|55.53|55.83|55.53|55.62|55.32|80
1752667500000|2025-07-16 12:05:00|55.85|55.55|55.9|55.6|55.96|55.66|55.84|55.54|72
1752667800000|2025-07-16 12:10:00|55.89|55.59|55.77|55.47|55.9|55.6|55.77|55.47|73
1752668100000|2025-07-16 12:15:00|55.76|55.46|55.74|55.44|55.85|55.55|55.61|55.31|77
1752668400000|2025-07-16 12:20:00|55.73|55.43|55.86|55.56|55.9|55.6|55.73|55.43|68
1752668700000|2025-07-16 12:25:00|55.87|55.57|55.96|55.66|55.98|55.68|55.83|55.53|86
1752669000000|2025-07-16 12:30:00|55.95|55.65|55.98|55.68|56.03|55.73|55.68|55.38|101
1752669300000|2025-07-16 12:35:00|55.95|55.65|55.9|55.6|55.97|55.67|55.81|55.51|75
1752669600000|2025-07-16 12:40:00|55.92|55.62|55.94|55.64|55.97|55.67|55.89|55.59|73
1752669900000|2025-07-16 12:45:00|55.93|55.63|55.9|55.6|55.97|55.67|55.71|55.41|95
1752670200000|2025-07-16 12:50:00|55.89|55.59|55.88|55.58|55.94|55.64|55.85|55.55|77
1752670500000|2025-07-16 12:55:00|55.89|55.59|55.89|55.59|55.92|55.62|55.7|55.4|74
1752670800000|2025-07-16 13:00:00|55.88|55.58|55.76|55.46|55.88|55.58|55.57|55.27|87
1752671100000|2025-07-16 13:05:00|55.74|55.44|55.89|55.59|55.91|55.61|55.68|55.38|79
1752671400000|2025-07-16 13:10:00|55.87|55.57|55.78|55.48|55.94|55.64|55.68|55.38|88
1752671700000|2025-07-16 13:15:00|55.77|55.47|55.76|55.46|55.8|55.5|55.69|55.39|69
1752672000000|2025-07-16 13:20:00|55.81|55.51|55.75|55.45|55.84|55.54|55.73|55.43|63
1752672300000|2025-07-16 13:25:00|55.76|55.46|55.82|55.52|55.84|55.54|55.73|55.43|76
1752672600000|2025-07-16 13:30:00|55.8|55.5|55.9|55.6|55.93|55.63|55.49|55.19|95
1752672900000|2025-07-16 13:35:00|55.91|55.61|55.85|55.55|55.93|55.63|55.62|55.32|92
1752673200000|2025-07-16 13:40:00|55.84|55.54|55.6|55.3|55.88|55.58|55.43|55.13|92
1752673500000|2025-07-16 13:45:00|55.61|55.31|55.63|55.33|55.82|55.52|55.45|55.15|127
1752673800000|2025-07-16 13:50:00|55.64|55.34|55.56|55.26|55.71|55.41|55.44|55.14|109
1752674100000|2025-07-16 13:55:00|55.58|55.28|55.7|55.4|55.78|55.48|55.58|55.28|133
1752674400000|2025-07-16 14:00:00|55.71|55.41|55.79|55.49|55.84|55.54|55.69|55.39|102
1752674700000|2025-07-16 14:05:00|55.78|55.48|55.66|55.36|55.82|55.52|55.54|55.24|114
1752675000000|2025-07-16 14:10:00|55.65|55.35|55.55|55.25|55.74|55.44|55.44|55.14|104
1752675300000|2025-07-16 14:15:00|55.54|55.24|55.63|55.33|55.65|55.35|55.42|55.12|110
1752675600000|2025-07-16 14:20:00|55.62|55.32|55.58|55.28|55.64|55.34|55.48|55.18|96
1752675900000|2025-07-16 14:25:00|55.6|55.3|55.65|55.35|55.66|55.36|55.44|55.14|119
1752676200000|2025-07-16 14:30:00|55.66|55.36|56.07|55.77|56.09|55.79|55.63|55.33|147
1752676500000|2025-07-16 14:35:00|56.06|55.76|56.1|55.8|56.13|55.83|55.84|55.54|141
1752676800000|2025-07-16 14:40:00|56.09|55.79|56.11|55.81|56.14|55.84|55.8|55.5|88
1752677100000|2025-07-16 14:45:00|56.1|55.8|56.28|55.98|56.28|55.98|55.7|55.4|180
1752677400000|2025-07-16 14:50:00|56.24|55.94|56.23|55.93|56.29|55.99|56.11|55.81|183
1752677700000|2025-07-16 14:55:00|56.19|55.89|56.27|55.97|56.29|55.99|56.18|55.88|75
1752678000000|2025-07-16 15:00:00|56.23|55.93|56.29|55.99|56.29|55.99|56.07|55.77|119
1752678300000|2025-07-16 15:05:00|56.24|55.94|56.45|56.15|56.49|56.19|56.1|55.8|320
1752678600000|2025-07-16 15:10:00|56.44|56.14|56.12|55.82|56.45|56.15|56.09|55.79|81
1752678900000|2025-07-16 15:15:00|56.15|55.85|56.01|55.71|56.15|55.85|55.69|55.39|94
1752679200000|2025-07-16 15:20:00|55.99|55.69|55.87|55.57|56.08|55.78|55.64|55.34|276
1752679500000|2025-07-16 15:25:00|55.89|55.59|56.2|55.9|56.2|55.9|55.88|55.58|197
1752679800000|2025-07-16 15:30:00|56.19|55.89|55.93|55.63|56.21|55.91|55.83|55.53|154
1752680100000|2025-07-16 15:35:00|55.88|55.58|55.68|55.38|55.93|55.63|55.5|55.2|244
1752680400000|2025-07-16 15:40:00|55.65|55.35|55.76|55.46|55.88|55.58|55.6|55.3|185
1752680700000|2025-07-16 15:45:00|55.75|55.45|55.78|55.48|56.05|55.75|55.52|55.22|224
1752681000000|2025-07-16 15:50:00|55.77|55.47|55.65|55.35|55.82|55.52|55.54|55.24|122
1752681300000|2025-07-16 15:55:00|55.67|55.37|55.73|55.43|55.98|55.68|55.52|55.22|119
1752681600000|2025-07-16 16:00:00|55.75|55.45|55.79|55.49|55.97|55.67|55.63|55.33|133
1752681900000|2025-07-16 16:05:00|55.8|55.5|55.78|55.48|55.92|55.62|55.52|55.22|120
1752682200000|2025-07-16 16:10:00|55.77|55.47|55.98|55.68|56.02|55.72|55.63|55.33|119
1752682500000|2025-07-16 16:15:00|55.99|55.69|56.07|55.77|56.18|55.88|55.89|55.59|95
1752682800000|2025-07-16 16:20:00|56.1|55.8|56.26|55.96|56.27|55.97|55.96|55.66|104
1752683100000|2025-07-16 16:25:00|56.24|55.94|56.28|55.98|56.38|56.08|56.19|55.89|94
1752683400000|2025-07-16 16:30:00|56.27|55.97|56.41|56.11|56.49|56.19|56.11|55.81|94
1752683700000|2025-07-16 16:35:00|56.36|56.06|56.52|56.22|56.53|56.23|56.19|55.89|108
1752684000000|2025-07-16 16:40:00|56.49|56.19|56.38|56.08|56.51|56.21|56.37|56.07|52
1752684300000|2025-07-16 16:45:00|56.35|56.05|56.37|56.07|56.38|56.08|56.3|56|92
1752684600000|2025-07-16 16:50:00|56.35|56.05|56.43|56.13|56.49|56.19|56.32|56.02|65
1752684900000|2025-07-16 16:55:00|56.44|56.14|56.48|56.18|56.52|56.22|56.44|56.14|78
1752685200000|2025-07-16 17:00:00|56.51|56.21|56.52|56.22|56.54|56.24|56.45|56.15|70
1752685500000|2025-07-16 17:05:00|56.51|56.21|56.54|56.24|56.54|56.24|56.48|56.18|46
1752685800000|2025-07-16 17:10:00|56.53|56.23|56.53|56.23|56.54|56.24|56.48|56.18|37
1752686100000|2025-07-16 17:15:00|56.52|56.22|56.47|56.17|56.53|56.23|56.37|56.07|77
1752686400000|2025-07-16 17:20:00|56.48|56.18|56.47|56.17|56.54|56.24|56.42|56.12|58
1752686700000|2025-07-16 17:25:00|56.46|56.16|56.42|56.12|56.53|56.23|56.42|56.12|47
1752687000000|2025-07-16 17:30:00|56.44|56.14|56.44|56.14|56.5|56.2|56.35|56.05|92
1752687300000|2025-07-16 17:35:00|56.46|56.16|56.45|56.15|56.49|56.19|56.28|55.98|88
1752687600000|2025-07-16 17:40:00|56.47|56.17|56.4|56.1|56.5|56.2|56.37|56.07|95
1752687900000|2025-07-16 17:45:00|56.38|56.08|56.59|56.29|56.64|56.34|56.33|56.03|82
1752688200000|2025-07-16 17:50:00|56.61|56.31|56.62|56.32|56.7|56.4|56.49|56.19|64
1752688500000|2025-07-16 17:55:00|56.61|56.31|56.53|56.23|56.61|56.31|56.51|56.21|44
1752688800000|2025-07-16 18:00:00|56.54|56.24|56.59|56.29|56.6|56.3|56.47|56.17|95
1752689100000|2025-07-16 18:05:00|56.57|56.27|56.71|56.41|56.8|56.5|56.5|56.2|67
1752689400000|2025-07-16 18:10:00|56.7|56.4|56.68|56.38|56.77|56.47|56.59|56.29|97
1752689700000|2025-07-16 18:15:00|56.7|56.4|56.79|56.49|56.81|56.51|56.69|56.39|61
1752690000000|2025-07-16 18:20:00|56.77|56.47|56.78|56.48|56.83|56.53|56.66|56.36|60
1752690300000|2025-07-16 18:25:00|56.82|56.52|56.8|56.5|56.86|56.56|56.76|56.46|43
1752690600000|2025-07-16 18:30:00|56.79|56.49|56.86|56.56|56.87|56.57|56.79|56.49|66
1752690900000|2025-07-16 18:35:00|56.84|56.54|56.84|56.54|56.88|56.58|56.8|56.5|61
1752691200000|2025-07-16 18:40:00|56.83|56.53|56.88|56.58|56.88|56.58|56.83|56.53|52
1752691500000|2025-07-16 18:45:00|56.87|56.57|56.72|56.42|56.88|56.58|56.63|56.33|90
1752691800000|2025-07-16 18:50:00|56.76|56.46|56.59|56.29|56.81|56.51|56.45|56.15|96
1752692100000|2025-07-16 18:55:00|56.62|56.32|56.54|56.24|56.63|56.33|56.37|56.07|79
1752692400000|2025-07-16 19:00:00|56.57|56.27|56.54|56.24|56.61|56.31|56.54|56.24|40
1752692700000|2025-07-16 19:05:00|56.55|56.25|56.6|56.3|56.69|56.39|56.51|56.21|45
1752693000000|2025-07-16 19:10:00|56.59|56.29|56.55|56.25|56.59|56.29|56.53|56.23|132
1752693300000|2025-07-16 19:15:00|56.54|56.24|56.54|56.24|56.57|56.27|56.54|56.24|14
1752693600000|2025-07-16 19:20:00|56.57|56.27|56.54|56.24|56.57|56.27|56.54|56.24|12
1752693900000|2025-07-16 19:25:00|56.56|56.26|56.54|56.24|56.56|56.26|56.54|56.24|14
1752694200000|2025-07-16 19:30:00|56.56|56.26|56.13|55.83|56.59|56.29|56.13|55.83|105
1752694500000|2025-07-16 19:35:00|56.15|55.85|56.29|55.99|56.34|56.04|56.13|55.83|86
1752694800000|2025-07-16 19:40:00|56.3|56|56.36|56.06|56.36|56.06|56.26|55.96|89
1752695100000|2025-07-16 19:45:00|56.34|56.04|56.41|56.11|56.45|56.15|56.33|56.03|70
1752695400000|2025-07-16 19:50:00|56.39|56.09|56.29|55.99|56.44|56.14|56.25|55.95|49
1752695700000|2025-07-16 19:55:00|56.28|55.98|56.38|56.08|56.39|56.09|56.23|55.93|79
1752696000000|2025-07-16 20:00:00|56.39|56.09|56.49|56.19|56.58|56.28|56.36|56.06|87
1752696300000|2025-07-16 20:05:00|56.51|56.21|56.21|55.91|56.57|56.27|56.13|55.83|133
1752696600000|2025-07-16 20:10:00|56.19|55.89|56.4|56.1|56.43|56.13|56.19|55.89|90
1752696900000|2025-07-16 20:15:00|56.43|56.13|56.57|56.27|56.57|56.27|56.42|56.12|80
1752697200000|2025-07-16 20:20:00|56.56|56.26|56.59|56.29|56.63|56.33|56.51|56.21|77
1752697500000|2025-07-16 20:25:00|56.61|56.31|56.73|56.43|56.77|56.47|56.55|56.25|75
1752697800000|2025-07-16 20:30:00|56.71|56.41|56.79|56.49|56.79|56.49|56.61|56.31|77
1752698100000|2025-07-16 20:35:00|56.77|56.47|56.87|56.57|56.88|56.58|56.75|56.45|46
1752698400000|2025-07-16 20:40:00|56.86|56.56|56.86|56.56|56.89|56.59|56.77|56.47|68
1752698700000|2025-07-16 20:45:00|56.84|56.54|56.7|56.4|56.87|56.57|56.7|56.4|73
1752699000000|2025-07-16 20:50:00|56.69|56.39|56.6|56.3|56.71|56.41|56.6|56.3|44
1752699300000|2025-07-16 20:55:00|56.58|56.28|56.72|56.42|56.74|56.44|56.58|56.28|66
1752699600000|2025-07-16 21:00:00|56.73|56.43|56.64|56.34|56.82|56.52|56.52|56.22|65
1752699900000|2025-07-16 21:05:00|56.66|56.36|56.8|56.5|56.8|56.5|56.63|56.33|61
1752700200000|2025-07-16 21:10:00|56.79|56.49|56.85|56.55|56.9|56.6|56.76|56.46|75
1752700500000|2025-07-16 21:15:00|56.87|56.57|56.9|56.6|56.9|56.6|56.77|56.47|74
1752700800000|2025-07-16 21:20:00|56.86|56.56|56.96|56.66|56.96|56.66|56.78|56.48|269
1752701100000|2025-07-16 21:25:00|56.95|56.65|56.98|56.68|56.98|56.68|56.82|56.52|464
1752701400000|2025-07-16 21:30:00|56.97|56.67|56.97|56.67|57|56.7|56.83|56.53|187
1752701700000|2025-07-16 21:35:00|56.95|56.65|56.72|56.42|56.96|56.66|56.66|56.36|99
1752702000000|2025-07-16 21:40:00|56.75|56.45|56.77|56.47|56.81|56.51|56.73|56.43|83
1752702300000|2025-07-16 21:45:00|56.78|56.48|56.77|56.47|56.88|56.58|56.74|56.44|92
1752702600000|2025-07-16 21:50:00|56.79|56.49|56.82|56.52|56.86|56.56|56.76|56.46|106
1752702900000|2025-07-16 21:55:00|56.84|56.54|56.78|56.48|56.86|56.56|56.75|56.45|105
1752703200000|2025-07-16 22:00:00|56.82|56.52|56.93|56.63|56.97|56.67|56.78|56.48|107
1752703500000|2025-07-16 22:05:00|56.97|56.67|56.86|56.56|56.97|56.67|56.77|56.47|101
1752703800000|2025-07-16 22:10:00|56.83|56.53|56.88|56.58|56.91|56.61|56.77|56.47|97
1752704100000|2025-07-16 22:15:00|56.84|56.54|56.8|56.5|56.87|56.57|56.75|56.45|98
1752704400000|2025-07-16 22:20:00|56.84|56.54|56.77|56.47|56.84|56.54|56.73|56.43|96
1752704700000|2025-07-16 22:25:00|56.74|56.44|56.6|56.3|56.76|56.46|56.58|56.28|69
1752705000000|2025-07-16 22:30:00|56.58|56.28|56.58|56.28|56.65|56.35|56.38|56.08|104
1752705300000|2025-07-16 22:35:00|56.56|56.26|56.57|56.27|56.8|56.5|56.55|56.25|109
1752705600000|2025-07-16 22:40:00|56.55|56.25|56.45|56.15|56.59|56.29|56.42|56.12|91
1752705900000|2025-07-16 22:45:00|56.43|56.13|56.22|55.92|56.59|56.29|56.2|55.9|87
1752706200000|2025-07-16 22:50:00|56.2|55.9|56.22|55.92|56.3|56|56.17|55.87|52
1752706500000|2025-07-16 22:55:00|56.23|55.93|56.25|55.95|56.34|56.04|56.2|55.9|77
1752706800000|2025-07-16 23:00:00|56.22|55.92|56.1|55.8|56.34|56.04|56.09|55.79|117
1752707100000|2025-07-16 23:05:00|56.09|55.79|56.08|55.78|56.29|55.99|56.08|55.78|327
1752707400000|2025-07-16 23:10:00|56.09|55.79|56.03|55.73|56.11|55.81|56.02|55.72|232
1752707700000|2025-07-16 23:15:00|56.04|55.74|55.66|55.36|56.05|55.75|55.65|55.35|198
1752708000000|2025-07-16 23:20:00|55.7|55.4|55.95|55.65|56.04|55.74|55.64|55.34|94
1752708300000|2025-07-16 23:25:00|55.92|55.62|55.95|55.65|56.06|55.76|55.77|55.47|78
1752708600000|2025-07-16 23:30:00|55.93|55.63|55.84|55.54|55.96|55.66|55.8|55.5|82
1752708900000|2025-07-16 23:35:00|55.85|55.55|55.94|55.64|56.09|55.79|55.79|55.49|87
1752709200000|2025-07-16 23:40:00|55.96|55.66|56.15|55.85|56.17|55.87|55.95|55.65|62
1752709500000|2025-07-16 23:45:00|56.14|55.84|56.17|55.87|56.2|55.9|56.08|55.78|95
1752709800000|2025-07-16 23:50:00|56.15|55.85|56.13|55.83|56.26|55.96|55.94|55.64|102
1752710100000|2025-07-16 23:55:00|56.1|55.8|56.09|55.79|56.18|55.88|56.05|55.75|102
1752710400000|2025-07-17 00:00:00|56.12|55.82|56.21|55.91|56.29|55.99|55.9|55.6|107
1752710700000|2025-07-17 00:05:00|56.19|55.89|55.93|55.63|56.25|55.95|55.85|55.55|116
1752711000000|2025-07-17 00:10:00|55.95|55.65|56.01|55.71|56.09|55.79|55.94|55.64|98
1752711300000|2025-07-17 00:15:00|56|55.7|56.21|55.91|56.34|56.04|55.84|55.54|100
1752711600000|2025-07-17 00:20:00|56.19|55.89|56.52|56.22|56.56|56.26|56.19|55.89|100
1752711900000|2025-07-17 00:25:00|56.48|56.18|56.42|56.12|56.55|56.25|56.32|56.02|106
1752712200000|2025-07-17 00:30:00|56.44|56.14|56.53|56.23|56.59|56.29|56.21|55.91|110
1752712500000|2025-07-17 00:35:00|56.55|56.25|56.49|56.19|56.61|56.31|56.47|56.17|94
1752712800000|2025-07-17 00:40:00|56.51|56.21|56.58|56.28|56.7|56.4|56.48|56.18|98
1752713100000|2025-07-17 00:45:00|56.57|56.27|56.53|56.23|56.68|56.38|56.53|56.23|97
1752713400000|2025-07-17 00:50:00|56.49|56.19|56.42|56.12|56.51|56.21|56.34|56.04|84
1752713700000|2025-07-17 00:55:00|56.45|56.15|56.19|55.89|56.46|56.16|56.19|55.89|71
1752714000000|2025-07-17 01:00:00|56.15|55.85|56.11|55.81|56.31|56.01|55.96|55.66|98
1752714300000|2025-07-17 01:05:00|56.14|55.84|56.32|56.02|56.42|56.12|56.11|55.81|97
1752714600000|2025-07-17 01:10:00|56.28|55.98|56.51|56.21|56.58|56.28|56.07|55.77|110
1752714900000|2025-07-17 01:15:00|56.5|56.2|56.24|55.94|56.63|56.33|56.11|55.81|113
1752715200000|2025-07-17 01:20:00|56.2|55.9|56.01|55.71|56.24|55.94|55.88|55.58|93
1752715500000|2025-07-17 01:25:00|56.03|55.73|56.14|55.84|56.23|55.93|55.98|55.68|111
1752715800000|2025-07-17 01:30:00|56.13|55.83|55.65|55.35|56.16|55.86|55.65|55.35|114
1752716100000|2025-07-17 01:35:00|55.66|55.36|55.81|55.51|55.86|55.56|55.57|55.27|126
1752716400000|2025-07-17 01:40:00|55.83|55.53|55.71|55.41|55.88|55.58|55.62|55.32|109
1752716700000|2025-07-17 01:45:00|55.74|55.44|55.14|54.84|55.78|55.48|55.07|54.77|259
1752717000000|2025-07-17 01:50:00|55.11|54.81|55.36|55.06|55.47|55.17|55.08|54.78|96
1752717300000|2025-07-17 01:55:00|55.37|55.07|55.54|55.24|55.66|55.36|55.24|54.94|104
1752717600000|2025-07-17 02:00:00|55.52|55.22|55.55|55.25|55.73|55.43|55.31|55.01|102
1752717900000|2025-07-17 02:05:00|55.54|55.24|55.71|55.41|55.81|55.51|55.54|55.24|108
1752718200000|2025-07-17 02:10:00|55.75|55.45|55.58|55.28|55.86|55.56|55.5|55.2|102
1752718500000|2025-07-17 02:15:00|55.54|55.24|55.77|55.47|55.85|55.55|55.46|55.16|90
1752718800000|2025-07-17 02:20:00|55.75|55.45|55.82|55.52|56.01|55.71|55.71|55.41|93
1752719100000|2025-07-17 02:25:00|55.8|55.5|55.65|55.35|55.83|55.53|55.57|55.27|109
1752719400000|2025-07-17 02:30:00|55.66|55.36|55.79|55.49|55.86|55.56|55.62|55.32|101
1752719700000|2025-07-17 02:35:00|55.8|55.5|55.66|55.36|55.96|55.66|55.53|55.23|100
1752720000000|2025-07-17 02:40:00|55.64|55.34|55.71|55.41|55.88|55.58|55.63|55.33|101
1752720300000|2025-07-17 02:45:00|55.67|55.37|55.48|55.18|55.78|55.48|55.33|55.03|105
1752720600000|2025-07-17 02:50:00|55.45|55.15|55.71|55.41|55.86|55.56|55.45|55.15|69
1752720900000|2025-07-17 02:55:00|55.7|55.4|55.61|55.31|55.79|55.49|55.54|55.24|94
1752721200000|2025-07-17 03:00:00|55.64|55.34|55.42|55.12|55.71|55.41|55.35|55.05|92
1752721500000|2025-07-17 03:05:00|55.41|55.11|55.32|55.02|55.43|55.13|55.23|54.93|90
1752721800000|2025-07-17 03:10:00|55.33|55.03|55.2|54.9|55.36|55.06|55.2|54.9|90
1752722100000|2025-07-17 03:15:00|55.21|54.91|55.17|54.87|55.44|55.14|55.13|54.83|85
1752722400000|2025-07-17 03:20:00|55.14|54.84|55.18|54.88|55.48|55.18|55.09|54.79|89
1752722700000|2025-07-17 03:25:00|55.09|54.79|54.79|54.49|55.25|54.95|54.78|54.48|209
1752723000000|2025-07-17 03:30:00|54.8|54.5|54.92|54.62|55.03|54.73|54.63|54.33|161
1752723300000|2025-07-17 03:35:00|54.94|54.64|54.67|54.37|55.1|54.8|54.57|54.27|104
1752723600000|2025-07-17 03:40:00|54.7|54.4|54.74|54.44|54.86|54.56|54.58|54.28|87
1752723900000|2025-07-17 03:45:00|54.76|54.46|54.88|54.58|55.1|54.8|54.72|54.42|86
1752724200000|2025-07-17 03:50:00|54.87|54.57|54.87|54.57|55.09|54.79|54.76|54.46|77
1752724500000|2025-07-17 03:55:00|54.88|54.58|54.94|54.64|54.95|54.65|54.85|54.55|73
1752724800000|2025-07-17 04:00:00|55.14|54.84|54.82|54.52|55.14|54.84|54.8|54.5|88
1752725100000|2025-07-17 04:05:00|54.7|54.4|55.03|54.73|55.17|54.87|54.7|54.4|100
1752725400000|2025-07-17 04:10:00|55.01|54.71|55.11|54.81|55.26|54.96|55.01|54.71|78
1752725700000|2025-07-17 04:15:00|55.09|54.79|55.18|54.88|55.22|54.92|55.09|54.79|87
1752726000000|2025-07-17 04:20:00|55.21|54.91|55.26|54.96|55.44|55.14|54.99|54.69|103
1752726300000|2025-07-17 04:25:00|55.24|54.94|55.25|54.95|55.38|55.08|55.06|54.76|100
1752726600000|2025-07-17 04:30:00|55.26|54.96|55.34|55.04|55.59|55.29|55.05|54.75|104
1752726900000|2025-07-17 04:35:00|55.37|55.07|55.4|55.1|55.4|55.1|55.28|54.98|100
1752727200000|2025-07-17 04:40:00|55.38|55.08|55.43|55.13|55.58|55.28|55.2|54.9|103
1752727500000|2025-07-17 04:45:00|55.46|55.16|55.46|55.16|55.66|55.36|55.25|54.95|98
1752727800000|2025-07-17 04:50:00|55.5|55.2|55.43|55.13|55.57|55.27|55.36|55.06|101
1752728100000|2025-07-17 04:55:00|55.42|55.12|55.49|55.19|55.51|55.21|55.37|55.07|95
1752728400000|2025-07-17 05:00:00|55.48|55.18|55.35|55.05|55.51|55.21|55.32|55.02|101
1752728700000|2025-07-17 05:05:00|55.34|55.04|55.18|54.88|55.35|55.05|54.97|54.67|98
1752729000000|2025-07-17 05:10:00|55.2|54.9|55.16|54.86|55.25|54.95|55.08|54.78|94
1752729300000|2025-07-17 05:15:00|55.18|54.88|55.36|55.06|55.46|55.16|55.1|54.8|109
1752729600000|2025-07-17 05:20:00|55.34|55.04|55.39|55.09|55.46|55.16|55.17|54.87|103
1752729900000|2025-07-17 05:25:00|55.41|55.11|55.5|55.2|55.66|55.36|55.2|54.9|98
1752730200000|2025-07-17 05:30:00|55.47|55.17|55.42|55.12|55.51|55.21|55.37|55.07|84
1752730500000|2025-07-17 05:35:00|55.38|55.08|55.33|55.03|55.48|55.18|55.33|55.03|111
1752730800000|2025-07-17 05:40:00|55.35|55.05|55.63|55.33|55.66|55.36|55.14|54.84|120
1752731100000|2025-07-17 05:45:00|55.64|55.34|55.58|55.28|55.78|55.48|55.55|55.25|101
1752731400000|2025-07-17 05:50:00|55.56|55.26|55.39|55.09|55.76|55.46|55.37|55.07|98
1752731700000|2025-07-17 05:55:00|55.4|55.1|55.43|55.13|55.43|55.13|55.15|54.85|71
1752732000000|2025-07-17 06:00:00|55.47|55.17|55.51|55.21|55.57|55.27|55.41|55.11|61
1752732300000|2025-07-17 06:05:00|55.54|55.24|55.57|55.27|55.72|55.42|55.33|55.03|91
1752732600000|2025-07-17 06:10:00|55.55|55.25|55.37|55.07|55.58|55.28|55.2|54.9|101
1752732900000|2025-07-17 06:15:00|55.4|55.1|55.34|55.04|55.52|55.22|55.22|54.92|102
1752733200000|2025-07-17 06:20:00|55.31|55.01|55.83|55.53|55.9|55.6|55.1|54.8|109
1752733500000|2025-07-17 06:25:00|55.89|55.59|55.93|55.63|56.03|55.73|55.69|55.39|106
1752733800000|2025-07-17 06:30:00|55.94|55.64|55.86|55.56|56.02|55.72|55.72|55.42|110
1752734100000|2025-07-17 06:35:00|55.87|55.57|55.78|55.48|55.98|55.68|55.72|55.42|98
1752734400000|2025-07-17 06:40:00|55.75|55.45|55.77|55.47|55.78|55.48|55.5|55.2|103
1752734700000|2025-07-17 06:45:00|55.74|55.44|55.85|55.55|55.9|55.6|55.57|55.27|104
1752735000000|2025-07-17 06:50:00|55.86|55.56|55.95|55.65|55.96|55.66|55.72|55.42|100
1752735300000|2025-07-17 06:55:00|55.94|55.64|56.01|55.71|56.14|55.84|55.9|55.6|108
1752735600000|2025-07-17 07:00:00|56|55.7|55.93|55.63|56.02|55.72|55.59|55.29|117
1752735900000|2025-07-17 07:05:00|55.91|55.61|55.61|55.31|55.96|55.66|55.56|55.26|111
1752736200000|2025-07-17 07:10:00|55.6|55.3|55.63|55.33|55.71|55.41|55.54|55.24|86
1752736500000|2025-07-17 07:15:00|55.6|55.3|55.58|55.28|55.78|55.48|55.44|55.14|110
1752736800000|2025-07-17 07:20:00|55.6|55.3|55.61|55.31|55.71|55.41|55.46|55.16|98
1752737100000|2025-07-17 07:25:00|55.58|55.28|55.53|55.23|55.75|55.45|55.38|55.08|108
1752737400000|2025-07-17 07:30:00|55.52|55.22|55.69|55.39|55.8|55.5|55.36|55.06|95
1752737700000|2025-07-17 07:35:00|55.68|55.38|55.8|55.5|55.86|55.56|55.49|55.19|107
1752738000000|2025-07-17 07:40:00|55.78|55.48|55.87|55.57|56.01|55.71|55.59|55.29|96
1752738300000|2025-07-17 07:45:00|55.89|55.59|55.88|55.58|56.08|55.78|55.84|55.54|93
1752738600000|2025-07-17 07:50:00|55.91|55.61|55.87|55.57|55.93|55.63|55.83|55.53|103
1752738900000|2025-07-17 07:55:00|55.83|55.53|55.89|55.59|55.97|55.67|55.75|55.45|101
1752739200000|2025-07-17 08:00:00|55.91|55.61|55.77|55.47|55.93|55.63|55.71|55.41|96
1752739500000|2025-07-17 08:05:00|55.78|55.48|55.83|55.53|56|55.7|55.58|55.28|97
1752739800000|2025-07-17 08:10:00|55.81|55.51|55.88|55.58|56.02|55.72|55.62|55.32|106
1752740100000|2025-07-17 08:15:00|55.92|55.62|55.88|55.58|55.94|55.64|55.84|55.54|94
1752740400000|2025-07-17 08:20:00|55.84|55.54|55.86|55.56|55.9|55.6|55.65|55.35|92
1752740700000|2025-07-17 08:25:00|55.84|55.54|55.85|55.55|55.86|55.56|55.73|55.43|92
1752741000000|2025-07-17 08:30:00|55.81|55.51|55.74|55.44|55.88|55.58|55.55|55.25|110
1752741300000|2025-07-17 08:35:00|55.73|55.43|55.68|55.38|55.81|55.51|55.43|55.13|109
1752741600000|2025-07-17 08:40:00|55.7|55.4|55.77|55.47|55.8|55.5|55.46|55.16|106
1752741900000|2025-07-17 08:45:00|55.75|55.45|55.57|55.27|55.77|55.47|55.5|55.2|107
1752742200000|2025-07-17 08:50:00|55.54|55.24|55.59|55.29|55.78|55.48|55.35|55.05|115
1752742500000|2025-07-17 08:55:00|55.6|55.3|55.86|55.56|55.88|55.58|55.57|55.27|110
1752742800000|2025-07-17 09:00:00|55.84|55.54|55.89|55.59|56.03|55.73|55.72|55.42|101
1752743100000|2025-07-17 09:05:00|55.88|55.58|56.21|55.91|56.24|55.94|55.85|55.55|91
1752743400000|2025-07-17 09:10:00|56.18|55.88|56.07|55.77|56.22|55.92|55.99|55.69|102
1752743700000|2025-07-17 09:15:00|56.06|55.76|56.14|55.84|56.27|55.97|55.9|55.6|100
1752744000000|2025-07-17 09:20:00|56.15|55.85|56.31|56.01|56.42|56.12|56.12|55.82|102
1752744300000|2025-07-17 09:25:00|56.3|56|56.43|56.13|56.53|56.23|56.15|55.85|106
1752744600000|2025-07-17 09:30:00|56.42|56.12|56.46|56.16|56.54|56.24|56.23|55.93|110
1752744900000|2025-07-17 09:35:00|56.47|56.17|56.52|56.22|56.56|56.26|56.42|56.12|97
1752745200000|2025-07-17 09:40:00|56.49|56.19|56.72|56.42|56.73|56.43|56.49|56.19|90
1752745500000|2025-07-17 09:45:00|56.71|56.41|56.7|56.4|56.73|56.43|56.65|56.35|56
1752745800000|2025-07-17 09:50:00|56.71|56.41|56.71|56.41|56.73|56.43|56.64|56.34|60
1752746100000|2025-07-17 09:55:00|56.69|56.39|56.62|56.32|56.73|56.43|56.61|56.31|64
1752746400000|2025-07-17 10:00:00|56.65|56.35|56.54|56.24|56.72|56.42|56.54|56.24|80
1752746700000|2025-07-17 10:05:00|56.56|56.26|56.35|56.05|56.56|56.26|56.19|55.89|111
1752747000000|2025-07-17 10:10:00|56.34|56.04|56.47|56.17|56.51|56.21|56.27|55.97|97
1752747300000|2025-07-17 10:15:00|56.46|56.16|56.56|56.26|56.6|56.3|56.4|56.1|106
1752747600000|2025-07-17 10:20:00|56.57|56.27|56.47|56.17|56.57|56.27|56.34|56.04|82
1752747900000|2025-07-17 10:25:00|56.43|56.13|56.4|56.1|56.5|56.2|56.25|55.95|87
1752748200000|2025-07-17 10:30:00|56.42|56.12|56.4|56.1|56.44|56.14|56.2|55.9|94
1752748500000|2025-07-17 10:35:00|56.39|56.09|56.43|56.13|56.56|56.26|56.24|55.94|99
1752748800000|2025-07-17 10:40:00|56.39|56.09|56.34|56.04|56.44|56.14|56.18|55.88|103
1752749100000|2025-07-17 10:45:00|56.32|56.02|56.47|56.17|56.54|56.24|56.31|56.01|113
1752749400000|2025-07-17 10:50:00|56.46|56.16|56.36|56.06|56.46|56.16|56.25|55.95|97
1752749700000|2025-07-17 10:55:00|56.34|56.04|56.47|56.17|56.56|56.26|56.34|56.04|93
1752750000000|2025-07-17 11:00:00|56.46|56.16|56.39|56.09|56.48|56.18|56.15|55.85|109
1752750300000|2025-07-17 11:05:00|56.42|56.12|56.36|56.06|56.55|56.25|56.33|56.03|101
1752750600000|2025-07-17 11:10:00|56.37|56.07|56.62|56.32|56.63|56.33|56.28|55.98|114
1752750900000|2025-07-17 11:15:00|56.6|56.3|56.56|56.26|56.64|56.34|56.34|56.04|99
1752751200000|2025-07-17 11:20:00|56.59|56.29|56.49|56.19|56.59|56.29|56.44|56.14|98
1752751500000|2025-07-17 11:25:00|56.51|56.21|56.52|56.22|56.53|56.23|56.4|56.1|104
1752751800000|2025-07-17 11:30:00|56.48|56.18|56.3|56|56.52|56.22|56.19|55.89|80
1752752100000|2025-07-17 11:35:00|56.27|55.97|56.39|56.09|56.47|56.17|56.26|55.96|100
1752752400000|2025-07-17 11:40:00|56.37|56.07|56.34|56.04|56.46|56.16|56.32|56.02|81
1752752700000|2025-07-17 11:45:00|56.37|56.07|56.54|56.24|56.57|56.27|56.32|56.02|99
1752753000000|2025-07-17 11:50:00|56.53|56.23|56.54|56.24|56.71|56.41|56.45|56.15|93
1752753300000|2025-07-17 11:55:00|56.49|56.19|56.55|56.25|56.63|56.33|56.49|56.19|83
1752753600000|2025-07-17 12:00:00|56.58|56.28|56.5|56.2|56.66|56.36|56.49|56.19|100
1752753900000|2025-07-17 12:05:00|56.49|56.19|56.06|55.76|56.53|56.23|56.02|55.72|112
1752754200000|2025-07-17 12:10:00|56.07|55.77|56.26|55.96|56.34|56.04|56.07|55.77|121
1752754500000|2025-07-17 12:15:00|56.23|55.93|56.25|55.95|56.35|56.05|56.16|55.86|105
1752754800000|2025-07-17 12:20:00|56.26|55.96|56.23|55.93|56.29|55.99|55.98|55.68|106
1752755100000|2025-07-17 12:25:00|56.19|55.89|56.13|55.83|56.4|56.1|55.96|55.66|120
1752755400000|2025-07-17 12:30:00|56.15|55.85|56.14|55.84|56.32|56.02|55.94|55.64|114
1752755700000|2025-07-17 12:35:00|56.15|55.85|56.35|56.05|56.44|56.14|56.15|55.85|110
1752756000000|2025-07-17 12:40:00|56.38|56.08|56.44|56.14|56.58|56.28|56.19|55.89|117
1752756300000|2025-07-17 12:45:00|56.45|56.15|56.59|56.29|56.63|56.33|56.28|55.98|96
1752756600000|2025-07-17 12:50:00|56.58|56.28|56.73|56.43|56.73|56.43|56.51|56.21|102
1752756900000|2025-07-17 12:55:00|56.72|56.42|56.68|56.38|56.73|56.43|56.67|56.37|56
1752757200000|2025-07-17 13:00:00|56.65|56.35|56.72|56.42|56.73|56.43|56.65|56.35|56
1752757500000|2025-07-17 13:05:00|56.73|56.43|56.7|56.4|56.73|56.43|56.68|56.38|74
1752757800000|2025-07-17 13:10:00|56.69|56.39|56.72|56.42|56.73|56.43|56.63|56.33|38
1752758100000|2025-07-17 13:15:00|56.69|56.39|56.66|56.36|56.73|56.43|56.47|56.17|109
1752758400000|2025-07-17 13:20:00|56.65|56.35|56.61|56.31|56.73|56.43|56.6|56.3|63
1752758700000|2025-07-17 13:25:00|56.59|56.29|56.6|56.3|56.73|56.43|56.39|56.09|104
1752759000000|2025-07-17 13:30:00|56.58|56.28|56.29|55.99|56.59|56.29|56.17|55.87|131
1752759300000|2025-07-17 13:35:00|56.32|56.02|56.39|56.09|56.53|56.23|56.26|55.96|133
1752759600000|2025-07-17 13:40:00|56.43|56.13|56.04|55.74|56.53|56.23|56.04|55.74|144
1752759900000|2025-07-17 13:45:00|56.07|55.77|56.1|55.8|56.37|56.07|56|55.7|171
1752760200000|2025-07-17 13:50:00|56.12|55.82|56.31|56.01|56.47|56.17|56.1|55.8|107
1752760500000|2025-07-17 13:55:00|56.34|56.04|56.37|56.07|56.59|56.29|56.16|55.86|99
1752760800000|2025-07-17 14:00:00|56.38|56.08|56.41|56.11|56.52|56.22|56.23|55.93|109
1752761100000|2025-07-17 14:05:00|56.45|56.15|56.36|56.06|56.61|56.31|56.21|55.91|126
1752761400000|2025-07-17 14:10:00|56.4|56.1|56.29|55.99|56.56|56.26|56.11|55.81|70
1752761700000|2025-07-17 14:15:00|56.33|56.03|56.24|55.94|56.56|56.26|56.13|55.83|70
1752762000000|2025-07-17 14:20:00|56.2|55.9|56.3|56|56.51|56.21|56.2|55.9|110
1752762300000|2025-07-17 14:25:00|56.27|55.97|56.43|56.13|56.54|56.24|56.23|55.93|112
1752762600000|2025-07-17 14:30:00|56.42|56.12|56.58|56.28|56.63|56.33|56.39|56.09|104
1752762900000|2025-07-17 14:35:00|56.6|56.3|56.62|56.32|56.74|56.44|56.36|56.06|100
1752763200000|2025-07-17 14:40:00|56.6|56.3|56.48|56.18|56.69|56.39|56.47|56.17|101
1752763500000|2025-07-17 14:45:00|56.47|56.17|56.55|56.25|56.71|56.41|56.47|56.17|109
1752763800000|2025-07-17 14:50:00|56.56|56.26|56.72|56.42|56.77|56.47|56.54|56.24|98
1752764100000|2025-07-17 14:55:00|56.74|56.44|56.63|56.33|56.75|56.45|56.57|56.27|95
1752764400000|2025-07-17 15:00:00|56.67|56.37|56.58|56.28|56.76|56.46|56.52|56.22|112
1752764700000|2025-07-17 15:05:00|56.57|56.27|56.26|55.96|56.58|56.28|56.15|55.85|127
1752765000000|2025-07-17 15:10:00|56.3|56|56.15|55.85|56.32|56.02|56.15|55.85|127
1752765300000|2025-07-17 15:15:00|56.11|55.81|56.2|55.9|56.23|55.93|56.01|55.71|100
1752765600000|2025-07-17 15:20:00|56.17|55.87|56.27|55.97|56.28|55.98|56.05|55.75|79
1752765900000|2025-07-17 15:25:00|56.29|55.99|56.2|55.9|56.38|56.08|56.14|55.84|101
1752766200000|2025-07-17 15:30:00|56.21|55.91|56.39|56.09|56.66|56.36|56.2|55.9|107
1752766500000|2025-07-17 15:35:00|56.41|56.11|56.33|56.03|56.43|56.13|56.25|55.95|91
1752766800000|2025-07-17 15:40:00|56.31|56.01|56.49|56.19|56.57|56.27|56.2|55.9|109
1752767100000|2025-07-17 15:45:00|56.48|56.18|56.46|56.16|56.52|56.22|56.41|56.11|103
1752767400000|2025-07-17 15:50:00|56.43|56.13|56.57|56.27|56.71|56.41|56.42|56.12|115
1752767700000|2025-07-17 15:55:00|56.56|56.26|56.45|56.15|56.67|56.37|56.43|56.13|95
1752768000000|2025-07-17 16:00:00|56.43|56.13|56.63|56.33|56.73|56.43|56.43|56.13|115
1752768300000|2025-07-17 16:05:00|56.61|56.31|56.38|56.08|56.66|56.36|56.18|55.88|110
1752768600000|2025-07-17 16:10:00|56.34|56.04|56.32|56.02|56.58|56.28|56.16|55.86|117
1752768900000|2025-07-17 16:15:00|56.29|55.99|56.11|55.81|56.31|56.01|56.01|55.71|132
1752769200000|2025-07-17 16:20:00|56.09|55.79|56.06|55.76|56.18|55.88|56.03|55.73|103
1752769500000|2025-07-17 16:25:00|56.08|55.78|55.7|55.4|56.08|55.78|55.55|55.25|135
1752769800000|2025-07-17 16:30:00|55.71|55.41|55.28|54.98|55.71|55.41|55.15|54.85|126
1752770100000|2025-07-17 16:35:00|55.3|55|55.43|55.13|55.48|55.18|55.12|54.82|104
1752770400000|2025-07-17 16:40:00|55.38|55.08|55.75|55.45|56.1|55.8|55.34|55.04|146
1752770700000|2025-07-17 16:45:00|55.76|55.46|55.7|55.4|55.83|55.53|55.43|55.13|93
1752771000000|2025-07-17 16:50:00|55.68|55.38|55.73|55.43|55.87|55.57|55.54|55.24|88
1752771300000|2025-07-17 16:55:00|55.75|55.45|55.87|55.57|55.89|55.59|55.56|55.26|100
1752771600000|2025-07-17 17:00:00|55.86|55.56|55.8|55.5|56.01|55.71|55.63|55.33|109
1752771900000|2025-07-17 17:05:00|55.81|55.51|55.97|55.67|55.97|55.67|55.6|55.3|81
1752772200000|2025-07-17 17:10:00|56|55.7|56.14|55.84|56.14|55.84|55.86|55.56|112
1752772500000|2025-07-17 17:15:00|56.15|55.85|56.13|55.83|56.2|55.9|55.98|55.68|72
1752772800000|2025-07-17 17:20:00|56.15|55.85|56.15|55.85|56.19|55.89|55.92|55.62|106
1752773100000|2025-07-17 17:25:00|56.16|55.86|56.11|55.81|56.21|55.91|55.93|55.63|96
1752773400000|2025-07-17 17:30:00|56.1|55.8|56.08|55.78|56.16|55.86|55.82|55.52|103
1752773700000|2025-07-17 17:35:00|56.07|55.77|56.03|55.73|56.18|55.88|55.6|55.3|178
1752774000000|2025-07-17 17:40:00|55.99|55.69|55.91|55.61|56.11|55.81|55.79|55.49|107
1752774300000|2025-07-17 17:45:00|56|55.7|55.92|55.62|56.08|55.78|54.89|54.59|82
1752774600000|2025-07-17 17:50:00|55.15|54.85|54.43|54.13|55.87|55.57|54.08|53.78|41
1752774900000|2025-07-17 17:55:00|54.91|54.61|54.99|54.69|55.64|55.34|54.16|53.86|35
1752775200000|2025-07-17 18:00:00|54.98|54.68|55.02|54.72|55.65|55.35|54.76|54.46|45
1752775500000|2025-07-17 18:05:00|55.01|54.71|54.93|54.63|55.28|54.98|54.93|54.63|48
1752775800000|2025-07-17 18:10:00|54.98|54.68|54.86|54.56|55.2|54.9|54.8|54.5|48
1752776100000|2025-07-17 18:15:00|54.85|54.55|54.42|54.12|55|54.7|54.42|54.12|36
1752776400000|2025-07-17 18:20:00|54.41|54.11|54.23|53.93|54.83|54.53|54.23|53.93|34
1752776700000|2025-07-17 18:25:00|54.22|53.92|54.09|53.79|54.48|54.18|54.09|53.79|32
1752777000000|2025-07-17 18:30:00|54.08|53.78|54.19|53.89|54.41|54.11|54.02|53.72|29
1752777300000|2025-07-17 18:35:00|54.44|54.14|54.03|53.73|54.44|54.14|54.03|53.73|35
1752777600000|2025-07-17 18:40:00|54.02|53.72|53.88|53.58|54.18|53.88|53.88|53.58|39
1752777900000|2025-07-17 18:45:00|53.89|53.59|54.47|54.17|54.62|54.32|53.87|53.57|42
1752778200000|2025-07-17 18:50:00|54.46|54.16|54.23|53.93|54.85|54.55|54.23|53.93|36
1752778500000|2025-07-17 18:55:00|54.45|54.15|53.98|53.68|54.52|54.22|53.98|53.68|45
1752778800000|2025-07-17 19:00:00|53.97|53.67|55.2|54.9|55.75|55.45|53.94|53.64|46
1752779100000|2025-07-17 19:05:00|55.75|55.45|55.37|55.07|55.98|55.68|55.2|54.9|79
1752779400000|2025-07-17 19:10:00|55.38|55.08|55.42|55.12|56.04|55.74|55.36|55.06|110
1752779700000|2025-07-17 19:15:00|55.43|55.13|55.42|55.12|56.11|55.81|55.38|55.08|84
1752780000000|2025-07-17 19:20:00|55.4|55.1|55.4|55.1|56.04|55.74|55.07|54.77|110
1752780300000|2025-07-17 19:25:00|55.41|55.11|55.17|54.87|56.05|55.75|55.15|54.85|92
1752780600000|2025-07-17 19:30:00|55.18|54.88|55.34|55.04|55.93|55.63|55.16|54.86|89
1752780900000|2025-07-17 19:35:00|55.37|55.07|55.34|55.04|55.37|55.07|55.15|54.85|113
1752781200000|2025-07-17 19:40:00|55.31|55.01|55.16|54.86|55.92|55.62|55.11|54.81|131
1752781500000|2025-07-17 19:45:00|55.2|54.9|55.05|54.75|55.71|55.41|54.38|54.08|80
1752781800000|2025-07-17 19:50:00|55.06|54.76|55.15|54.85|55.44|55.14|54.84|54.54|7
1752782100000|2025-07-17 19:55:00|55.14|54.84|54.26|53.96|55.15|54.85|54.23|53.93|66
1752782400000|2025-07-17 20:00:00|54.25|53.95|54.15|53.85|54.81|54.51|54.15|53.85|42
1752782700000|2025-07-17 20:05:00|54.14|53.84|54.59|54.29|54.73|54.43|53.97|53.67|19
1752783000000|2025-07-17 20:10:00|54.58|54.28|54.16|53.86|54.62|54.32|54.02|53.72|12
1752783300000|2025-07-17 20:15:00|54.15|53.85|54.68|54.38|54.86|54.56|53.99|53.69|59
1752783600000|2025-07-17 20:20:00|54.67|54.37|54.56|54.26|54.69|54.39|54.16|53.86|84
1752783900000|2025-07-17 20:25:00|54.58|54.28|54.64|54.34|54.76|54.46|54.17|53.87|46
1752784200000|2025-07-17 20:30:00|54.69|54.39|54.59|54.29|54.73|54.43|54.22|53.92|56
1752784500000|2025-07-17 20:35:00|54.62|54.32|54.79|54.49|54.85|54.55|54.23|53.93|62
1752784800000|2025-07-17 20:40:00|54.82|54.52|54.76|54.46|55.38|55.08|54.3|54|20
1752785100000|2025-07-17 20:45:00|54.33|54.03|54.73|54.43|54.88|54.58|54.29|53.99|33
1752785400000|2025-07-17 20:50:00|54.74|54.44|55.03|54.73|55.06|54.76|54.26|53.96|28
1752785700000|2025-07-17 20:55:00|54.83|54.53|54.92|54.62|55.16|54.86|54.83|54.53|28
1752786000000|2025-07-17 21:00:00|55.01|54.71|55.24|54.94|55.66|55.36|54.33|54.03|56
1752786300000|2025-07-17 21:05:00|55.28|54.98|55.25|54.95|55.93|55.63|54.99|54.69|82
1752786600000|2025-07-17 21:10:00|55.29|54.99|55.25|54.95|56.85|55.16|54.8|53.53|68
1752786900000|2025-07-17 21:15:00|55.26|54.96|55.82|52.51|56.59|55.66|54.73|52.51|123
1752787200000|2025-07-17 21:20:00|55.81|54.79|56.8|52.53|56.85|55.99|54.31|52.51|165
1752787500000|2025-07-17 21:25:00|56.84|52.54|54.83|54.53|56.84|55.49|54.76|52.51|169
1752787800000|2025-07-17 21:30:00|54.32|54.02|54.72|54.42|55.37|55.07|54.32|54.02|62
1752788100000|2025-07-17 21:35:00|54.73|54.43|54.54|54.24|55.44|55.14|54.31|54.01|94
1752788400000|2025-07-17 21:40:00|54.55|54.25|55.23|54.93|55.25|54.95|54.55|54.25|26
1752788700000|2025-07-17 21:45:00|54.72|54.42|54.63|54.33|55.26|54.96|54.33|54.03|43
1752789000000|2025-07-17 21:50:00|54.64|54.34|54.58|54.28|55.81|55|54.33|52.51|59
1752789300000|2025-07-17 21:55:00|54.59|54.29|54.52|54.22|55.29|54.99|54.33|54.03|42
1752789600000|2025-07-17 22:00:00|54.53|54.23|54.74|54.44|55.29|54.99|54.53|54.23|40
1752789900000|2025-07-17 22:05:00|54.33|54.03|54.64|54.34|55.32|55.02|54.33|54.03|59
1752790200000|2025-07-17 22:10:00|55.25|54.95|54.55|54.25|55.26|54.96|54.34|54.04|50
1752790500000|2025-07-17 22:15:00|55.18|54.88|55.34|55.04|55.34|55.04|54.55|54.25|58
1752790800000|2025-07-17 22:20:00|54.84|54.54|55.08|54.78|56.64|55.7|54.84|52.55|100
1752791100000|2025-07-17 22:25:00|55.1|54.8|55.35|55.05|56.85|55.76|55.08|53.3|107
1752791400000|2025-07-17 22:30:00|55.37|55.07|56.85|53.21|56.85|55.79|54.11|52.54|116
1752791700000|2025-07-17 22:35:00|55.99|53.22|56.85|53.01|56.85|55.77|54.37|52.83|66
1752792000000|2025-07-17 22:40:00|55.96|53.02|56.85|53.38|56.85|55.76|54.25|53.02|71
1752792300000|2025-07-17 22:45:00|56.07|53.39|55.4|55.1|56.85|55.86|54.61|53.39|47
1752792600000|2025-07-17 22:50:00|56.12|55.82|56.8|53.01|56.85|55.84|55.4|52.54|115
1752792900000|2025-07-17 22:55:00|56.84|53.02|56.85|53.3|56.85|55.72|55.96|53.02|65
1752793200000|2025-07-17 23:00:00|55.99|52.55|56.85|53.1|56.85|55.71|55.86|52.55|89
1752793500000|2025-07-17 23:05:00|55.95|55.65|56.85|53.44|56.85|55.84|55.84|53.1|58
1752793800000|2025-07-17 23:10:00|56.05|53.45|56.12|55.82|56.88|56.58|54.39|52.97|26
1752794100000|2025-07-17 23:15:00|55.71|55.41|56.12|55.82|56.52|56.22|55.71|55.41|10
1752794400000|2025-07-17 23:20:00|56.54|56.24|56.12|55.82|56.56|56.26|55.72|55.42|14
1752794700000|2025-07-17 23:25:00|56.44|56.14|56.12|55.82|56.52|56.22|55.72|55.42|17
1752795000000|2025-07-17 23:30:00|55.7|55.4|56.12|55.82|56.54|56.24|55.7|55.4|18
1752795300000|2025-07-17 23:35:00|56.44|56.14|56.12|55.82|56.44|56.14|55.72|55.42|10
1752795600000|2025-07-17 23:40:00|56.49|56.19|56.12|55.82|56.52|56.22|55.73|55.43|16
1752795900000|2025-07-17 23:45:00|55.78|55.48|56.12|55.82|56.57|56.27|55.7|55.4|21
1752796200000|2025-07-17 23:50:00|56.41|56.11|56.12|55.82|56.49|56.19|55.74|55.44|14
1752796500000|2025-07-17 23:55:00|56.53|56.23|56.12|55.82|56.53|56.23|55.75|55.45|11
1752796800000|2025-07-18 00:00:00|56.49|56.19|56.12|55.82|56.55|56.25|55.82|55.52|14
1752797100000|2025-07-18 00:05:00|56.52|56.22|56.12|55.82|56.57|56.27|55.75|55.45|26
1752797400000|2025-07-18 00:10:00|56.59|56.29|56.09|55.79|56.65|56.35|55.73|55.43|42
1752797700000|2025-07-18 00:15:00|55.77|55.47|56.09|55.79|56.5|56.2|55.72|55.42|107
1752798000000|2025-07-18 00:20:00|56.47|56.17|56.12|55.82|56.65|56.35|55.67|55.37|48
1752798300000|2025-07-18 00:25:00|55.75|55.45|56.12|55.82|56.63|56.33|55.73|55.43|50
1752798600000|2025-07-18 00:30:00|55.74|55.44|56.12|55.82|56.59|56.29|55.74|55.44|48
1752798900000|2025-07-18 00:35:00|56.54|56.24|56.12|55.82|56.59|56.29|55.73|55.43|50
1752799200000|2025-07-18 00:40:00|56.49|56.19|56.12|55.82|56.61|56.31|55.75|55.45|49
1752799500000|2025-07-18 00:45:00|56.57|56.27|56.12|55.82|56.6|56.3|55.73|55.43|53
1752799800000|2025-07-18 00:50:00|55.77|55.47|56.12|55.82|56.57|56.27|55.74|55.44|51
1752800100000|2025-07-18 00:55:00|56.42|56.12|56.12|55.82|56.57|56.27|55.71|55.41|46
1752800400000|2025-07-18 01:00:00|56.44|56.14|56.12|55.82|56.57|56.27|55.73|55.43|47
1752800700000|2025-07-18 01:05:00|55.73|55.43|56.12|55.82|56.57|56.27|55.71|55.41|57
1752801000000|2025-07-18 01:10:00|56.51|56.21|56.13|55.83|56.78|56.48|55.65|55.35|61
1752801300000|2025-07-18 01:15:00|56.52|56.22|56.13|55.83|56.59|56.29|55.69|55.39|67
1752801600000|2025-07-18 01:20:00|55.75|55.45|56.13|55.83|56.62|56.32|55.68|55.38|50
1752801900000|2025-07-18 01:25:00|56.47|56.17|56.13|55.83|56.62|56.32|55.65|55.35|53
1752802200000|2025-07-18 01:30:00|56.5|56.2|56.13|55.83|56.6|56.3|55.64|55.34|51
1752802500000|2025-07-18 01:35:00|56.46|56.16|56.13|55.83|56.58|56.28|55.72|55.42|59
1752802800000|2025-07-18 01:40:00|56.48|56.18|55.47|55.17|56.75|56.45|55.28|54.98|73
1752803100000|2025-07-18 01:45:00|56.47|56.17|56.77|53.33|56.86|56.17|54.46|53.04|163
1752803400000|2025-07-18 01:50:00|56.86|53.34|55.47|55.17|56.86|55.92|54.39|53.34|142
1752803700000|2025-07-18 01:55:00|55.5|55.2|56.84|53.41|56.86|55.92|54.3|53.03|138
1752804000000|2025-07-18 02:00:00|54.42|53.42|56.78|53.22|56.86|55.89|54.2|53|178
1752804300000|2025-07-18 02:05:00|56.86|53.23|55.42|55.12|56.86|55.9|54.3|53.23|154
1752804600000|2025-07-18 02:10:00|56.13|55.83|56.77|53.14|56.86|55.94|54.46|53.02|101
1752804900000|2025-07-18 02:15:00|56.86|53.15|56.76|53.25|56.86|56.21|54.25|53.03|171
1752805200000|2025-07-18 02:20:00|56.86|53.26|55.37|55.07|56.86|56.2|54.35|53.26|129
1752805500000|2025-07-18 02:25:00|56.13|55.83|54.51|54.21|56.25|55.95|54.2|53.9|80
1752805800000|2025-07-18 02:30:00|54.52|54.22|54.5|54.2|55.05|54.75|54.13|53.83|83
1752806100000|2025-07-18 02:35:00|54.51|54.21|54.65|54.35|55.03|54.73|54.16|53.86|84
1752806400000|2025-07-18 02:40:00|54.96|54.66|54.59|54.29|55.01|54.71|54.14|53.84|90
1752806700000|2025-07-18 02:45:00|54.89|54.59|54.66|54.36|55.12|54.82|54.27|53.97|91
1752807000000|2025-07-18 02:50:00|54.67|54.37|54.81|54.51|55.44|55.14|54.38|54.08|73
1752807300000|2025-07-18 02:55:00|54.82|54.52|55.52|55.22|56.46|56.16|54.33|54.03|111
1752807600000|2025-07-18 03:00:00|56.19|55.89|57.06|56.76|57.06|56.76|54.89|54.59|41
1752807900000|2025-07-18 03:05:00|57.1|56.8|57.26|56.96|57.26|56.96|57.1|56.8|16
1752808200000|2025-07-18 03:10:00|57.28|56.98|57.46|57.16|57.46|57.16|57.27|53.85|22
1752808500000|2025-07-18 03:15:00|57.43|57.13|57.46|57.16|57.46|57.16|57.23|56.93|26
1752808800000|2025-07-18 03:20:00|57.44|57.14|57.26|56.96|57.58|57.28|56.3|52.29|26
1752809100000|2025-07-18 03:25:00|56.3|56|57.58|57.28|57.59|57.29|55.76|52.11|79
1752809400000|2025-07-18 03:30:00|57.54|57.24|57.48|57.18|57.58|57.28|57.48|57.18|11
1752809700000|2025-07-18 03:35:00|57.51|57.21|57.54|57.24|57.57|57.27|57.5|57.2|9
1752810000000|2025-07-18 03:40:00|57.55|57.25|57.58|57.28|57.58|57.28|57.53|57.23|6
1752810300000|2025-07-18 03:45:00|57.56|57.26|57.6|57.3|57.6|57.3|57.45|52.32|25
1752810600000|2025-07-18 03:50:00|57.45|52.34|57.6|57.3|57.6|57.3|56.35|52.34|40
1752810900000|2025-07-18 03:55:00|57.29|56.99|57.93|57.63|58.05|57.75|57.29|56.99|21
1752811200000|2025-07-18 04:00:00|57.58|57.28|57.99|57.69|58|57.69|57.58|52.32|32
1752811500000|2025-07-18 04:05:00|57.64|57.34|57.78|57.48|58.35|58.05|56.75|52.39|58
1752811800000|2025-07-18 04:10:00|58.11|57.81|58.06|57.76|58.35|58.05|56.89|52.43|129
1752812100000|2025-07-18 04:15:00|56.93|56.63|58.17|53.92|58.18|57.79|56.93|52.69|218
1752812400000|2025-07-18 04:20:00|58.18|56.93|58.02|53.37|58.18|57.22|56.75|52.31|269
1752812700000|2025-07-18 04:25:00|58.03|53.38|58.18|53.36|58.2|57.12|56.86|52.37|294
1752813000000|2025-07-18 04:30:00|56.98|53.37|57.28|56.98|58.2|56.99|56.9|52.44|179
1752813300000|2025-07-18 04:35:00|57.75|57.45|58.2|53.65|58.2|57.51|57.16|53.56|87
1752813600000|2025-07-18 04:40:00|57.19|53.66|57.29|56.99|58.2|57.76|57.17|53.52|172
1752813900000|2025-07-18 04:45:00|57.3|57|58.35|58.05|58.35|58.05|57.29|54.03|33
1752814200000|2025-07-18 04:50:00|58.45|58.15|58.5|58.2|59.17|58.87|57.99|54.35|197
1752814500000|2025-07-18 04:55:00|58.51|58.21|59.06|54.83|59.32|59.02|58.17|54.56|224
1752814800000|2025-07-18 05:00:00|58.45|58.15|58.5|58.2|59.11|58.52|58.11|54.84|235
1752815100000|2025-07-18 05:05:00|59.09|55.18|57.95|57.65|59.4|58.74|57.57|55.18|248
1752815400000|2025-07-18 05:10:00|57.96|57.66|58.18|57.88|59.4|58.6|57.7|53.72|182
1752815700000|2025-07-18 05:15:00|58.19|57.89|59.16|54.08|59.4|58.51|57.75|53.7|236
1752816000000|2025-07-18 05:20:00|59.19|54.09|59.17|54.42|59.23|58.45|57.7|54.01|223
1752816300000|2025-07-18 05:25:00|59.21|54.43|57.89|57.59|59.39|58.36|57.74|54.43|304
1752816600000|2025-07-18 05:30:00|57.9|57.6|58.09|57.79|59.39|58.47|57.9|54.02|237
1752816900000|2025-07-18 05:35:00|58.1|57.8|58.4|58.1|59.35|58.68|58.1|54.6|195
1752817200000|2025-07-18 05:40:00|58.42|58.12|58.27|57.97|59.26|58.5|58.12|54.67|236
1752817500000|2025-07-18 05:45:00|58.23|57.93|57.45|53.19|59.22|58.47|53.51|53.19|161
1752817800000|2025-07-18 05:50:00|57.5|53.2|58.55|58.25|59.35|59.05|56.02|53.2|47
1752818100000|2025-07-18 05:55:00|58.5|58.2|58.1|57.8|59.25|58.95|57.05|54|39
1752818400000|2025-07-18 06:00:00|58.47|58.17|59.1|54.96|59.1|58.28|56.12|54.68|66
1752818700000|2025-07-18 06:05:00|56.36|54.97|58.98|54.24|59.1|57.84|55.6|54.06|90
1752819000000|2025-07-18 06:10:00|57.83|57.53|59.1|54.58|59.1|57.75|55.66|54|120
1752819300000|2025-07-18 06:15:00|58|57.7|58.95|54.8|59.1|57.84|56.06|54.58|123
1752819600000|2025-07-18 06:20:00|58.9|55.77|58.5|54.28|58.95|57.65|55.45|54.04|84
1752819900000|2025-07-18 06:25:00|57.55|57.25|58.5|54.61|58.5|57.3|55.64|54.28|83
1752820200000|2025-07-18 06:30:00|57.59|54.62|58.5|54.92|58.5|57.43|55.91|54.62|70
1752820500000|2025-07-18 06:35:00|57.62|57.32|58.5|54.55|58.5|57.38|55.42|54.03|72
1752820800000|2025-07-18 06:40:00|57.54|54.56|58.5|54.9|58.5|57.43|55.79|54.56|85
1752821100000|2025-07-18 06:45:00|56.02|55.72|57.02|56.72|58.5|57.47|56.02|54.9|75
1752821400000|2025-07-18 06:50:00|56.26|55.96|57.11|56.81|58.5|57.54|56.26|54.52|55
1752821700000|2025-07-18 06:55:00|57.77|57.47|58.5|54.74|58.5|57.55|55.82|54.57|67
1752822000000|2025-07-18 07:00:00|57.57|54.75|58.5|55.19|58.5|57.51|55.93|54.75|82
1752822300000|2025-07-18 07:05:00|57|55.2|57.16|56.86|58.5|57.58|56.28|54.74|59
1752822600000|2025-07-18 07:10:00|56.45|56.15|58.5|55.18|58.5|57.53|56.02|54.79|79
1752822900000|2025-07-18 07:15:00|57.75|55.19|58.5|54.95|58.5|57.53|56.29|54.82|67
1752823200000|2025-07-18 07:20:00|57.68|54.96|57.09|56.79|58.5|57.51|56.1|54.91|78
1752823500000|2025-07-18 07:25:00|57.1|56.8|57.17|56.87|57.89|57.59|56.43|56.13|43
1752823800000|2025-07-18 07:30:00|56.54|56.24|58.5|54.97|58.5|57.55|55.87|54.54|94
1752824100000|2025-07-18 07:35:00|56.1|55.8|57.09|56.79|58.5|57.46|56.1|54.97|68
1752824400000|2025-07-18 07:40:00|56.39|56.09|57.11|56.81|58.5|57.62|56.39|54.68|48
1752824700000|2025-07-18 07:45:00|56.46|56.16|57.14|56.84|58.5|57.6|56.42|54.73|42
1752825000000|2025-07-18 07:50:00|56.44|56.14|58.5|54.7|58.5|57.53|55.83|54.52|54
1752825300000|2025-07-18 07:55:00|55.89|55.59|58.5|55.05|58.5|57.42|55.89|54.7|69
1752825600000|2025-07-18 08:00:00|56.11|55.06|57.14|56.84|58.5|57.56|56.11|55.06|60
1752825900000|2025-07-18 08:05:00|57.15|56.85|57.63|57.33|58.5|57.64|56.02|54.53|62
1752826200000|2025-07-18 08:10:00|56.65|56.35|58.5|55.01|58.5|57.82|55.85|54.68|44
1752826500000|2025-07-18 08:15:00|57.68|57.38|57.1|56.8|58.5|57.7|56.12|55.01|38
1752826800000|2025-07-18 08:20:00|57.11|56.81|58.5|54.72|58.5|57.58|56.46|54.5|53
1752827100000|2025-07-18 08:25:00|57.69|54.73|58.5|54.88|58.5|57.49|55.88|54.73|54
1752827400000|2025-07-18 08:30:00|57.77|54.89|58.95|58.65|58.95|58.65|56.07|54.89|37
1752827700000|2025-07-18 08:35:00|58.94|58.64|58.9|55.32|59.3|58.65|56.39|55.08|97
1752828000000|2025-07-18 08:40:00|58.87|54.5|58.18|57.88|59.3|58.44|55.91|54.5|155
1752828300000|2025-07-18 08:45:00|58.29|57.99|58.22|57.92|58.73|58.43|57.76|57.46|98
1752828600000|2025-07-18 08:50:00|58.23|57.93|58.32|58.02|58.87|58.57|57.78|57.48|115
1752828900000|2025-07-18 08:55:00|58.87|58.57|58.32|58.02|58.87|58.57|57.83|57.53|25
1752829200000|2025-07-18 09:00:00|58.77|58.47|58.29|57.99|58.86|58.56|57.82|57.52|34
1752829500000|2025-07-18 09:05:00|58.31|58.01|58.32|58.02|58.88|58.58|57.81|57.51|55
1752829800000|2025-07-18 09:10:00|58.6|58.3|58.32|58.02|58.9|58.6|57.85|57.55|20
1752830100000|2025-07-18 09:15:00|57.84|57.54|58.32|58.02|59|58.7|57.83|57.53|25
1752830400000|2025-07-18 09:20:00|58.83|58.53|58.24|57.94|58.85|58.55|57.79|57.49|94
1752830700000|2025-07-18 09:25:00|58.23|57.93|58.27|57.97|58.75|58.45|57.79|57.49|100
1752831000000|2025-07-18 09:30:00|58.29|57.99|58.24|57.94|58.84|58.54|57.78|57.48|76
1752831300000|2025-07-18 09:35:00|58.25|57.95|58.32|58.02|58.83|58.53|57.81|57.51|77
1752831600000|2025-07-18 09:40:00|57.9|57.6|58.29|57.99|58.87|58.57|57.83|57.53|47
1752831900000|2025-07-18 09:45:00|58.3|58|58.32|58.02|58.84|58.54|57.86|57.56|44
1752832200000|2025-07-18 09:50:00|58.82|58.52|58.32|58.02|59|58.7|57.84|57.54|31
1752832500000|2025-07-18 09:55:00|58.81|58.51|58.32|58.02|58.88|58.58|57.85|57.55|26
1752832800000|2025-07-18 10:00:00|57.83|57.53|58.28|57.98|58.94|58.64|57.78|57.48|50
1752833100000|2025-07-18 10:05:00|57.86|57.56|58.32|58.02|58.9|58.6|57.79|57.49|96
1752833400000|2025-07-18 10:10:00|58.79|58.49|58.32|58.02|58.91|58.61|57.82|57.52|55
1752833700000|2025-07-18 10:15:00|58.33|58.03|58.21|57.91|58.86|58.56|57.77|57.47|115
1752834000000|2025-07-18 10:20:00|58.15|57.85|58.31|58.01|58.71|58.41|57.72|57.42|108
1752834300000|2025-07-18 10:25:00|58.81|58.51|58.28|57.98|58.83|58.53|57.79|57.49|94
1752834600000|2025-07-18 10:30:00|58.3|58|58.29|57.99|58.86|58.56|57.78|57.48|67
1752834900000|2025-07-18 10:35:00|58.31|58.01|58.17|57.87|58.81|58.51|57.74|57.44|83
1752835200000|2025-07-18 10:40:00|58.18|57.88|58.25|57.95|58.72|58.42|57.73|57.43|86
1752835500000|2025-07-18 10:45:00|58.26|57.96|58.27|57.97|58.74|58.44|57.71|57.41|96
1752835800000|2025-07-18 10:50:00|58.32|58.02|58.33|58.03|58.97|58.67|57.81|57.51|42
1752836100000|2025-07-18 10:55:00|58.85|58.55|58.32|58.02|58.89|58.59|57.84|57.54|35
1752836400000|2025-07-18 11:00:00|58.8|58.5|58.37|58.07|58.98|58.68|57.8|57.5|36
1752836700000|2025-07-18 11:05:00|57.82|57.52|58.37|58.07|59.05|58.75|57.75|57.45|24
1752837000000|2025-07-18 11:10:00|58.86|58.56|58.35|58.05|58.89|58.59|57.79|57.49|70
1752837300000|2025-07-18 11:15:00|58.51|58.21|58.3|58|58.99|58.69|57.87|57.57|125
1752837600000|2025-07-18 11:20:00|58.32|58.02|58.37|58.07|58.86|58.56|57.74|57.44|86
1752837900000|2025-07-18 11:25:00|58.36|58.06|58.36|58.06|59.29|58.99|57.88|57.58|51
1752838200000|2025-07-18 11:30:00|58.34|58.04|58.31|58.01|58.97|58.67|57.82|57.52|101
1752838500000|2025-07-18 11:35:00|58.34|58.04|58.35|58.05|58.98|58.68|57.85|57.55|94
1752838800000|2025-07-18 11:40:00|58.86|58.56|58.36|58.06|58.97|58.67|57.84|57.54|59
1752839100000|2025-07-18 11:45:00|58.34|58.04|58.34|58.04|58.99|58.69|57.84|57.54|90
1752839400000|2025-07-18 11:50:00|58.37|58.07|58.3|58|58.87|58.57|57.81|57.51|82
1752839700000|2025-07-18 11:55:00|58.32|58.02|58.37|58.07|58.97|58.67|57.82|57.52|65
1752840000000|2025-07-18 12:00:00|58.36|58.06|58.33|58.03|59.01|58.71|57.83|57.53|91
1752840300000|2025-07-18 12:05:00|58.35|58.05|58.3|58|58.89|58.59|57.8|57.5|101
1752840600000|2025-07-18 12:10:00|58.33|58.03|58.33|58.03|59.49|59.19|57.86|57.56|114
1752840900000|2025-07-18 12:15:00|58.34|58.04|58.32|58.02|58.89|58.59|57.83|57.53|121
1752841200000|2025-07-18 12:20:00|58.34|58.04|58.37|58.07|58.97|58.67|57.82|57.52|63
1752841500000|2025-07-18 12:25:00|58.82|58.52|58.42|58.12|58.96|58.66|57.85|57.55|44
1752841800000|2025-07-18 12:30:00|57.92|57.62|58.38|58.08|58.97|58.67|57.92|57.62|33
1752842100000|2025-07-18 12:35:00|57.94|57.64|58.37|58.07|59.2|58.9|57.93|57.63|33
1752842400000|2025-07-18 12:40:00|58.91|58.61|58.38|58.08|59.2|58.9|57.89|57.59|38
1752842700000|2025-07-18 12:45:00|58.39|58.09|58.39|58.09|58.97|58.67|57.92|57.62|21
1752843000000|2025-07-18 12:50:00|58.4|58.1|58.39|58.09|59.01|58.71|57.84|57.54|41
1752843300000|2025-07-18 12:55:00|58.99|58.69|58.44|58.14|58.99|58.69|57.94|57.64|33
1752843600000|2025-07-18 13:00:00|58.95|58.65|58.42|58.12|58.98|58.68|58.41|58.11|30
1752843900000|2025-07-18 13:05:00|58.92|58.62|58.45|58.15|58.94|58.64|57.98|57.68|23
1752844200000|2025-07-18 13:10:00|59|58.7|58.49|58.19|59.06|58.76|57.98|57.68|29
1752844500000|2025-07-18 13:15:00|58.5|58.2|58.53|58.23|59.04|58.74|58.06|57.76|31
1752844800000|2025-07-18 13:20:00|58.97|58.67|58.57|58.27|59.01|58.71|58.14|57.84|36
1752845100000|2025-07-18 13:25:00|58.58|58.28|58.51|58.21|59.01|58.71|57.88|57.58|65
1752845400000|2025-07-18 13:30:00|58.52|58.22|58.34|58.04|58.95|58.65|58.34|58.04|43
1752845700000|2025-07-18 13:35:00|58.35|58.05|58.39|58.09|58.79|58.49|57.67|57.37|85
1752846000000|2025-07-18 13:40:00|58.4|58.1|58.13|57.83|58.84|58.54|57.77|57.47|42
1752846300000|2025-07-18 13:45:00|58.81|58.51|57.95|57.65|58.9|58.6|57.95|57.65|29
1752846600000|2025-07-18 13:50:00|57.89|57.59|57.81|57.51|58.37|58.07|57.61|57.31|44
1752846900000|2025-07-18 13:55:00|58.14|57.84|57.73|57.43|58.36|58.06|57.57|57.27|32
1752847200000|2025-07-18 14:00:00|57.96|57.66|58.37|58.07|58.91|58.61|57.59|57.29|33
1752847500000|2025-07-18 14:05:00|57.9|57.6|58.38|58.08|59.04|58.74|57.9|57.6|32
1752847800000|2025-07-18 14:10:00|58.96|58.66|58.33|58.03|58.96|58.66|57.84|57.54|39
1752848100000|2025-07-18 14:15:00|58.76|58.46|58.32|58.02|58.83|58.53|57.7|57.4|24
1752848400000|2025-07-18 14:20:00|58.31|58.01|58.07|57.77|58.78|58.48|57.84|57.54|99
1752848700000|2025-07-18 14:25:00|58.1|57.8|58.01|57.71|58.5|58.2|57.63|57.33|144
1752849000000|2025-07-18 14:30:00|57.98|57.68|57.89|57.59|58.42|58.12|57.71|57.41|112
1752849300000|2025-07-18 14:35:00|57.88|57.58|57.75|57.45|58.23|57.93|57.65|57.35|142
1752849600000|2025-07-18 14:40:00|57.72|57.42|57.87|57.57|58.15|57.85|57.59|57.29|136
1752849900000|2025-07-18 14:45:00|57.89|57.59|57.99|57.69|58.37|58.07|57.88|57.58|96
1752850200000|2025-07-18 14:50:00|57.97|57.67|58.08|57.78|58.5|58.2|57.97|57.67|87
1752850500000|2025-07-18 14:55:00|58.09|57.79|58|57.7|58.45|58.15|58|57.7|85
1752850800000|2025-07-18 15:00:00|58.01|57.71|57.98|57.68|58.36|58.06|57.86|57.56|104
1752851100000|2025-07-18 15:05:00|57.96|57.66|57.95|57.65|58.53|58.23|57.93|57.63|103
1752851400000|2025-07-18 15:10:00|57.96|57.66|57.73|57.43|58.36|58.06|57.73|57.43|48
1752851700000|2025-07-18 15:15:00|57.77|57.47|57.54|57.24|58.09|57.79|57.49|57.19|85
1752852000000|2025-07-18 15:20:00|57.73|57.43|57.45|57.15|57.8|57.5|57.42|57.12|82
1752852300000|2025-07-18 15:25:00|57.53|57.23|57.58|57.28|57.83|57.53|57.42|57.12|102
1752852600000|2025-07-18 15:30:00|57.6|57.3|57.67|57.37|57.91|57.61|57.5|57.2|101
1752852900000|2025-07-18 15:35:00|57.69|57.39|57.58|57.28|58.32|58.02|57.46|57.16|115
1752853200000|2025-07-18 15:40:00|57.61|57.31|57.62|57.32|58.32|58.02|57.31|57.01|108
1752853500000|2025-07-18 15:45:00|57.6|57.3|57.68|57.38|57.94|57.64|57.39|57.09|108
1752853800000|2025-07-18 15:50:00|57.69|57.39|57.63|57.33|58.01|57.71|57.63|57.33|111
1752854100000|2025-07-18 15:55:00|57.84|57.54|57.67|57.37|57.93|57.63|57.46|57.16|82
1752854400000|2025-07-18 16:00:00|57.81|57.51|57.74|57.44|58.19|57.89|57.55|57.25|101
1752854700000|2025-07-18 16:05:00|57.75|57.45|57.66|57.36|58.03|57.73|57.53|57.23|111
1752855000000|2025-07-18 16:10:00|57.64|57.34|57.74|57.44|57.99|57.69|57.48|57.18|105
1752855300000|2025-07-18 16:15:00|57.75|57.45|57.95|57.65|58.32|58.02|57.56|57.26|108
1752855600000|2025-07-18 16:20:00|57.72|57.42|57.85|57.55|58.28|57.98|57.62|57.32|105
1752855900000|2025-07-18 16:25:00|57.91|57.61|57.9|57.6|58.2|57.9|57.63|57.33|88
1752856200000|2025-07-18 16:30:00|57.92|57.62|57.83|57.53|58.24|57.94|57.67|57.37|99
1752856500000|2025-07-18 16:35:00|57.87|57.57|57.92|57.62|58.27|57.97|57.75|57.45|109
1752856800000|2025-07-18 16:40:00|57.93|57.63|57.97|57.67|58.41|58.11|57.93|57.63|100
1752857100000|2025-07-18 16:45:00|57.98|57.68|57.9|57.6|58.36|58.06|57.8|57.5|83
1752857400000|2025-07-18 16:50:00|57.92|57.62|57.89|57.59|58.27|57.97|57.85|57.55|85
1752857700000|2025-07-18 16:55:00|57.9|57.6|57.81|57.51|58.24|57.94|57.76|57.46|79
1752858000000|2025-07-18 17:00:00|57.86|57.56|57.69|57.39|58.13|57.83|57.51|57.21|88
1752858300000|2025-07-18 17:05:00|57.7|57.4|57.7|57.4|58|57.7|57.69|57.39|29
1752858600000|2025-07-18 17:10:00|57.81|57.51|57.7|57.4|57.95|57.65|57.52|57.22|18
1752858900000|2025-07-18 17:15:00|57.92|57.62|57.7|57.4|57.96|57.66|57.5|57.2|14
1752859200000|2025-07-18 17:20:00|57.92|57.62|57.7|57.4|58.06|57.76|57.7|57.4|22
1752859500000|2025-07-18 17:25:00|57.82|57.52|57.7|57.4|58.01|57.71|57.7|57.4|19
1752859800000|2025-07-18 17:30:00|57.91|57.61|57.7|57.4|58.02|57.72|57.7|57.4|22
1752860100000|2025-07-18 17:35:00|57.89|57.59|57.67|57.37|57.97|57.67|57.67|57.37|21
1752860400000|2025-07-18 17:40:00|57.86|57.56|57.67|57.37|57.89|57.59|57.67|57.37|24
1752860700000|2025-07-18 17:45:00|57.81|57.51|57.67|57.37|57.91|57.61|57.67|57.37|26
1752861000000|2025-07-18 17:50:00|57.83|57.53|57.64|57.34|57.89|57.59|57.64|57.34|29
1752861300000|2025-07-18 17:55:00|57.82|57.52|57.64|57.34|57.87|57.57|57.64|57.34|29
1752861600000|2025-07-18 18:00:00|57.81|57.51|57.64|57.34|57.85|57.55|57.64|57.34|17
1752861900000|2025-07-18 18:05:00|57.83|57.53|57.61|57.31|57.84|57.54|57.61|57.31|25
1752862200000|2025-07-18 18:10:00|57.72|57.42|57.61|57.31|57.77|57.47|57.61|57.31|12
1752862500000|2025-07-18 18:15:00|57.69|57.39|57.61|57.31|57.87|57.57|57.54|57.24|43
1752862800000|2025-07-18 18:20:00|57.76|57.46|57.58|57.28|57.84|57.54|57.58|57.28|21
1752863100000|2025-07-18 18:25:00|57.77|57.47|57.58|57.28|57.79|57.49|57.58|57.28|25
1752863400000|2025-07-18 18:30:00|57.72|57.42|57.58|57.28|57.77|57.47|57.58|57.28|24
1752863700000|2025-07-18 18:35:00|57.72|57.42|57.55|57.25|57.72|57.42|57.55|57.25|24
1752864000000|2025-07-18 18:40:00|57.72|57.42|57.55|57.25|57.72|57.42|57.55|57.25|18
1752864300000|2025-07-18 18:45:00|57.65|57.35|57.55|57.25|57.76|57.46|57.55|57.25|19
1752864600000|2025-07-18 18:50:00|57.71|57.41|57.52|57.22|57.71|57.41|57.52|57.22|19
1752864900000|2025-07-18 18:55:00|57.64|57.34|57.52|57.22|57.66|57.36|57.52|57.22|23
1752865200000|2025-07-18 19:00:00|57.64|57.34|57.03|56.73|57.64|57.34|56.35|56.05|21
1752865500000|2025-07-18 19:05:00|56.36|56.06|56.59|56.29|57|56.7|55.9|55.6|43
1752865800000|2025-07-18 19:10:00|56.6|56.3|56.59|56.29|56.99|56.69|56.29|55.99|32
1752866100000|2025-07-18 19:15:00|56.6|56.3|56.59|56.29|57.03|56.73|56.26|55.96|33
1752866400000|2025-07-18 19:20:00|56.6|56.3|56.76|56.46|57.05|56.75|56.36|56.06|41
1752866700000|2025-07-18 19:25:00|57.08|56.78|56.63|56.33|57.13|56.83|56.47|56.17|32
1752867000000|2025-07-18 19:30:00|56.64|56.34|56.73|56.43|57.01|56.71|56.24|55.94|46
1752867300000|2025-07-18 19:35:00|56.74|56.44|56.6|56.3|57.05|56.75|56.24|55.94|61
1752867600000|2025-07-18 19:40:00|56.61|56.31|56.59|56.29|57.1|56.8|56.22|55.92|27
1752867900000|2025-07-18 19:45:00|56.2|55.9|56.61|56.31|57.02|56.72|56.19|55.89|21
1752868200000|2025-07-18 19:50:00|56.62|56.32|56.6|56.3|57.05|56.75|56.28|55.98|36
1752868500000|2025-07-18 19:55:00|56.61|56.31|56.6|56.3|56.99|56.69|56.23|55.93|37
1752868800000|2025-07-18 20:00:00|56.61|56.31|56.62|56.32|57.01|56.71|56.23|55.93|28
1752869100000|2025-07-18 20:05:00|56.99|56.69|56.58|56.28|57.02|56.72|56.51|56.21|62
1752869400000|2025-07-18 20:10:00|56.2|55.9|56.56|56.26|56.97|56.67|56.2|55.9|42
1752869700000|2025-07-18 20:15:00|56.57|56.27|56.52|56.22|56.97|56.67|56.17|55.87|44
1752870000000|2025-07-18 20:20:00|56.54|56.24|56.23|55.93|56.9|56.6|56.07|55.77|90
1752870300000|2025-07-18 20:25:00|56.25|55.95|56.12|55.82|56.56|56.26|56|55.7|86
1752870600000|2025-07-18 20:30:00|56.14|55.84|55.93|55.63|56.52|56.22|55.89|55.59|113
1752870900000|2025-07-18 20:35:00|55.95|55.65|55.96|55.66|56.52|56.22|55.91|55.61|91
1752871200000|2025-07-18 20:40:00|56.02|55.72|56.02|55.72|56.24|55.94|55.9|55.6|45
1752871500000|2025-07-18 20:45:00|55.88|55.58|56.02|55.72|56.21|55.91|55.88|55.58|14
1752871800000|2025-07-18 20:50:00|56.16|55.86|55.99|55.69|56.19|55.89|55.87|55.57|16
1752872100000|2025-07-18 20:55:00|56.01|55.71|55.99|55.69|56.21|55.91|55.99|55.69|10
1752908400000|2025-07-19 07:00:00|57.36|57.06|57.43|57.13|58|57.7|57.36|57.06|25
1752908700000|2025-07-19 07:05:00|57.44|57.14|57.76|57.46|58.24|57.94|57.44|57.14|19
1752909000000|2025-07-19 07:10:00|57.77|57.47|59|55.52|59|58.14|56.81|55.51|28
1752909300000|2025-07-19 07:15:00|58.16|55.53|59|55.68|59|57.96|58.1|55.53|32
1752909600000|2025-07-19 07:20:00|58.24|57.94|57.57|57.27|59|58.09|57.5|55.68|29
1752909900000|2025-07-19 07:25:00|58.2|57.9|57.64|57.34|58.33|58.03|57.57|57.27|26
1752910200000|2025-07-19 07:30:00|57.65|57.35|58.46|58.16|58.46|58.16|57.03|56.73|27
1752910500000|2025-07-19 07:35:00|58.4|58.1|59.08|58.78|59.15|58.85|57.13|56.83|113
1752910800000|2025-07-19 07:40:00|59.04|58.74|57.55|57.25|59.2|58.8|56.78|55.6|101
1752911100000|2025-07-19 07:45:00|57.59|57.29|57.75|57.45|58.28|57.98|56.86|56.56|99
1752911400000|2025-07-19 07:50:00|57.76|57.46|59.2|55.69|59.2|58.07|57.12|55.64|59
1752911700000|2025-07-19 07:55:00|56.99|55.7|57.68|57.38|59.2|58.09|56.88|55.7|83
1752912000000|2025-07-19 08:00:00|57.73|57.43|57.8|57.5|58.31|58.01|57.02|56.72|87
1752912300000|2025-07-19 08:05:00|57.81|57.51|57.99|57.69|59.18|58.48|57.23|55.64|64
1752912600000|2025-07-19 08:10:00|58|57.7|57.92|57.62|58.4|58.1|57.25|56.95|73
1752912900000|2025-07-19 08:15:00|57.89|57.59|57.94|57.64|58.44|58.14|57.31|57.01|96
1752913200000|2025-07-19 08:20:00|57.93|57.63|57.74|57.44|58.58|58.28|57.28|56.98|94
1752913500000|2025-07-19 08:25:00|57.73|57.43|57.85|57.55|58.76|58.46|57.27|56.97|85
1752913800000|2025-07-19 08:30:00|57.86|57.56|57.63|57.33|58.2|57.9|57.14|56.84|89
1752914100000|2025-07-19 08:35:00|57.08|56.78|57.71|57.41|58.22|57.92|57.08|56.78|89
1752914400000|2025-07-19 08:40:00|57.73|57.43|57.61|57.31|58.17|57.87|57.11|56.81|86
1752914700000|2025-07-19 08:45:00|57.63|57.33|57.71|57.41|58.2|57.9|57.09|56.79|84
1752915000000|2025-07-19 08:50:00|57.73|57.43|57.73|57.43|58.13|57.83|57.18|56.88|88
1752915300000|2025-07-19 08:55:00|57.76|57.46|57.91|57.61|58.42|58.12|57.24|56.94|92
1752915600000|2025-07-19 09:00:00|57.93|57.63|57.84|57.54|58.32|58.02|57.2|56.9|94
1752915900000|2025-07-19 09:05:00|57.85|57.55|57.93|57.63|58.41|58.11|57.24|56.94|88
1752916200000|2025-07-19 09:10:00|57.92|57.62|57.87|57.57|58.51|58.21|57.1|56.8|71
1752916500000|2025-07-19 09:15:00|57.29|56.99|58.1|57.8|58.62|58.32|57.29|56.99|76
1752916800000|2025-07-19 09:20:00|58.13|57.83|57.93|57.63|58.61|58.31|57.42|57.12|79
1752917100000|2025-07-19 09:25:00|57.92|57.62|57.93|57.63|58.62|58.32|57.26|56.96|88
1752917400000|2025-07-19 09:30:00|57.94|57.64|58.11|57.81|58.62|58.32|57.45|57.15|78
1752917700000|2025-07-19 09:35:00|57.48|57.18|58.26|57.96|58.69|58.39|57.35|57.05|85
1752918000000|2025-07-19 09:40:00|58.25|57.95|58.06|57.76|58.64|58.34|57.38|57.08|92
1752918300000|2025-07-19 09:45:00|58.13|57.83|57.98|57.68|58.68|58.38|57.67|57.37|102
1752918600000|2025-07-19 09:50:00|57.41|57.11|58.15|57.85|58.6|58.3|57.41|57.11|72
1752918900000|2025-07-19 09:55:00|58.63|58.33|57.97|57.67|58.75|58.45|57.43|57.13|84
1752919200000|2025-07-19 10:00:00|58.01|57.71|58.11|57.81|58.54|58.24|57.36|57.06|88
1752919500000|2025-07-19 10:05:00|58.1|57.8|57.85|57.55|58.6|58.3|57.36|57.06|84
1752919800000|2025-07-19 10:10:00|57.86|57.56|57.81|57.51|58.53|58.23|57.39|57.09|84
1752920100000|2025-07-19 10:15:00|57.84|57.54|57.95|57.65|58.45|58.15|57.26|56.96|99
1752920400000|2025-07-19 10:20:00|57.98|57.68|57.81|57.51|58.52|58.22|57.36|57.06|92
1752920700000|2025-07-19 10:25:00|57.86|57.56|58.03|57.73|58.52|58.22|57.22|56.92|93
1752921000000|2025-07-19 10:30:00|58.07|57.77|57.92|57.62|58.47|58.17|57.31|57.01|99
1752921300000|2025-07-19 10:35:00|58.39|58.09|58.13|57.83|58.55|58.25|57.13|56.83|79
1752921600000|2025-07-19 10:40:00|58.09|57.79|57.87|57.57|58.21|57.91|57.3|57|76
1752921900000|2025-07-19 10:45:00|57.88|57.58|57.71|57.41|58.47|58.17|57.41|57.11|75
1752922200000|2025-07-19 10:50:00|57.68|57.38|57.77|57.47|58.21|57.91|57.19|56.89|75
1752922500000|2025-07-19 10:55:00|57.8|57.5|57.79|57.49|57.83|57.53|56.99|56.69|67
1752922800000|2025-07-19 11:00:00|57.33|57.03|57.9|57.6|58.26|57.96|57.33|57.03|91
1752923100000|2025-07-19 11:05:00|57.89|57.59|57.83|57.53|58.26|57.96|57.26|56.96|81
1752923400000|2025-07-19 11:10:00|57.41|57.11|57.47|57.17|58.3|58|57.28|56.98|93
1752923700000|2025-07-19 11:15:00|57.49|57.19|57.37|57.07|57.82|57.52|56.93|56.63|91
1752924000000|2025-07-19 11:20:00|57.38|57.08|57.35|57.05|57.78|57.48|57.02|56.72|87
1752924300000|2025-07-19 11:25:00|57.38|57.08|57.04|56.74|57.76|57.46|57.04|56.74|92
1752924600000|2025-07-19 11:30:00|57.05|56.75|57.54|57.24|57.74|57.44|56.87|56.57|57
1752924900000|2025-07-19 11:35:00|57.55|57.25|57.41|57.11|57.89|57.59|57.2|56.9|80
1752925200000|2025-07-19 11:40:00|57.42|57.12|57.4|57.1|57.79|57.49|57.11|56.81|78
1752925500000|2025-07-19 11:45:00|57|56.7|57.38|57.08|57.75|57.45|57|56.7|88
1752925800000|2025-07-19 11:50:00|57.41|57.11|57.47|57.17|57.75|57.45|57.03|56.73|49
1752926100000|2025-07-19 11:55:00|57.33|57.03|57.33|57.03|57.71|57.41|56.95|56.65|98
1752926400000|2025-07-19 12:00:00|57.32|57.02|57.35|57.05|57.71|57.41|56.96|56.66|93
1752926700000|2025-07-19 12:05:00|57.34|57.04|57.33|57.03|57.63|57.33|56.92|56.62|130
1752927000000|2025-07-19 12:10:00|57.36|57.06|57.3|57|57.48|57.18|56.81|56.51|99
1752927300000|2025-07-19 12:15:00|57.35|57.05|57.33|57.03|57.7|57.4|56.95|56.65|79
1752927600000|2025-07-19 12:20:00|57.63|57.33|57.35|57.05|57.75|57.45|56.97|56.67|106
1752927900000|2025-07-19 12:25:00|57.38|57.08|57.37|57.07|57.75|57.45|56.98|56.68|73
1752928200000|2025-07-19 12:30:00|57.38|57.08|57.4|57.1|57.7|57.4|56.98|56.68|96
1752928500000|2025-07-19 12:35:00|57.43|57.13|57.35|57.05|57.75|57.45|57.01|56.71|117
1752928800000|2025-07-19 12:40:00|57.37|57.07|57.37|57.07|57.75|57.45|56.98|56.68|107
1752929100000|2025-07-19 12:45:00|57.36|57.06|57.35|57.05|57.72|57.42|56.97|56.67|88
1752929400000|2025-07-19 12:50:00|57.36|57.06|57.38|57.08|57.72|57.42|57.04|56.74|117
1752929700000|2025-07-19 12:55:00|57.41|57.11|57.35|57.05|57.75|57.45|56.86|56.56|103
1752930000000|2025-07-19 13:00:00|57.34|57.04|57.38|57.08|57.73|57.43|56.95|56.65|105
1752930300000|2025-07-19 13:05:00|57.32|57.02|57.35|57.05|57.72|57.42|56.94|56.64|97
1752930600000|2025-07-19 13:10:00|57.34|57.04|57.36|57.06|57.72|57.42|56.95|56.65|112
1752930900000|2025-07-19 13:15:00|57.35|57.05|57.37|57.07|57.49|57.19|56.95|56.65|99
1752931200000|2025-07-19 13:20:00|56.82|56.52|57.32|57.02|57.71|57.41|56.82|56.52|95
1752931500000|2025-07-19 13:25:00|56.99|56.69|57.34|57.04|57.81|57.51|56.95|56.65|47
1752931800000|2025-07-19 13:30:00|57.36|57.06|57.34|57.04|57.71|57.41|56.95|56.65|85
1752932100000|2025-07-19 13:35:00|57.37|57.07|57.35|57.05|57.74|57.44|57.03|56.73|99
1752932400000|2025-07-19 13:40:00|57.37|57.07|57.34|57.04|57.74|57.44|56.97|56.67|89
1752932700000|2025-07-19 13:45:00|57.7|57.4|57.27|56.97|57.75|57.45|56.94|56.64|61
1752933000000|2025-07-19 13:50:00|57.26|56.96|57.28|56.98|57.67|57.37|56.93|56.63|88
1752933300000|2025-07-19 13:55:00|57.27|56.97|57.26|56.96|57.59|57.29|56.88|56.58|83
1752933600000|2025-07-19 14:00:00|57.25|56.95|57.26|56.96|57.53|57.23|56.86|56.56|90
1752933900000|2025-07-19 14:05:00|57.28|56.98|57.22|56.92|57.6|57.3|56.89|56.59|96
1752934200000|2025-07-19 14:10:00|57.52|57.22|57.15|56.85|57.52|57.22|56.88|56.58|82
1752934500000|2025-07-19 14:15:00|57.39|57.09|57.16|56.86|57.45|57.15|56.85|56.55|87
1752934800000|2025-07-19 14:20:00|57.39|57.09|57.16|56.86|57.42|57.12|56.83|56.53|83
1752935100000|2025-07-19 14:25:00|57.18|56.88|57.13|56.83|57.45|57.15|56.86|56.56|113
1752935400000|2025-07-19 14:30:00|57.18|56.88|57.13|56.83|57.41|57.11|56.81|56.51|73
1752935700000|2025-07-19 14:35:00|57.18|56.88|57.08|56.78|57.41|57.11|56.85|56.55|98
1752936000000|2025-07-19 14:40:00|57.1|56.8|57.1|56.8|57.36|57.06|56.82|56.52|75
1752936300000|2025-07-19 14:45:00|57.32|57.02|57|56.7|57.32|57.02|56.78|56.48|80
1752936600000|2025-07-19 14:50:00|56.99|56.69|57.02|56.72|57.22|56.92|56.76|56.46|69
1752936900000|2025-07-19 14:55:00|56.78|56.48|56.97|56.67|57.14|56.84|56.77|56.47|91
1752937200000|2025-07-19 15:00:00|56.99|56.69|56.98|56.68|57.23|56.93|56.77|56.47|94
1752937500000|2025-07-19 15:05:00|57|56.7|56.96|56.66|57.22|56.92|56.77|56.47|93
1752937800000|2025-07-19 15:10:00|57|56.7|56.99|56.69|57.23|56.93|56.76|56.46|102
1752938100000|2025-07-19 15:15:00|57|56.7|56.99|56.69|57.21|56.91|56.76|56.46|112
1752938400000|2025-07-19 15:20:00|57|56.7|57|56.7|57.21|56.91|56.76|56.46|109
1752938700000|2025-07-19 15:25:00|57.17|56.87|56.99|56.69|57.19|56.89|56.77|56.47|130
1752939000000|2025-07-19 15:30:00|57|56.7|56.99|56.69|57.22|56.92|56.77|56.47|130
1752939300000|2025-07-19 15:35:00|57|56.7|57|56.7|57.06|56.76|56.78|56.48|91
1752939600000|2025-07-19 15:40:00|57.01|56.71|57.02|56.72|57.23|56.93|56.8|56.5|24
1752939900000|2025-07-19 15:45:00|56.81|56.51|57|56.7|57.21|56.91|56.81|56.51|70
1752940200000|2025-07-19 15:50:00|56.78|56.48|57|56.7|57.21|56.91|56.77|56.47|118
1752940500000|2025-07-19 15:55:00|56.99|56.69|57|56.7|57.2|56.9|56.77|56.47|127
1752940800000|2025-07-19 16:00:00|56.99|56.69|56.99|56.69|57.21|56.91|56.76|56.46|134
1752941100000|2025-07-19 16:05:00|57|56.7|56.99|56.69|57.2|56.9|56.78|56.48|132
1752941400000|2025-07-19 16:10:00|57|56.7|56.99|56.69|57.2|56.9|56.75|56.45|125
1752941700000|2025-07-19 16:15:00|57|56.7|57|56.7|57.15|56.85|56.78|56.48|136
1752942000000|2025-07-19 16:20:00|56.99|56.69|57|56.7|57.23|56.93|56.78|56.48|143
1752942300000|2025-07-19 16:25:00|56.99|56.69|57.68|57.38|57.81|57.51|56.8|56.5|51
1752942600000|2025-07-19 16:30:00|57.57|57.27|57.57|57.27|57.69|57.39|57.57|57.27|5
1752942900000|2025-07-19 16:35:00|57.11|56.81|57.24|56.94|57.35|57.05|57.11|56.81|16
1752943200000|2025-07-19 16:40:00|57.25|56.95|57.32|57.02|57.46|57.16|57.25|56.95|12
1752943500000|2025-07-19 16:45:00|57.33|57.03|57.28|56.98|57.41|57.11|57.18|56.88|16
1752943800000|2025-07-19 16:50:00|57.29|56.99|57.22|56.92|57.46|57.16|57.18|56.88|16
1752944100000|2025-07-19 16:55:00|57.23|56.93|57.28|56.98|57.37|57.07|57.23|56.93|11
1752944400000|2025-07-19 17:00:00|57.29|56.99|57.28|56.98|57.46|57.16|57.27|56.97|8
1752944700000|2025-07-19 17:05:00|57.51|57.21|57.28|56.98|57.51|57.21|57.27|56.97|6
1752945000000|2025-07-19 17:10:00|57.59|57.29|57.28|56.98|57.59|57.29|57.27|56.97|6
1752945300000|2025-07-19 17:15:00|57.55|57.25|57.18|56.88|57.55|57.25|57.18|56.88|17
1752945600000|2025-07-19 17:20:00|57.48|57.18|57.19|56.89|57.63|57.33|57.18|56.88|8
1752945900000|2025-07-19 17:25:00|57.49|57.19|57.19|56.89|57.49|57.19|57.18|56.88|12
1752946200000|2025-07-19 17:30:00|57.18|56.88|57.19|56.89|57.56|57.26|57.18|56.88|8
1752946500000|2025-07-19 17:35:00|57.5|57.2|57.18|56.88|57.5|57.2|57.18|56.88|17
1752946800000|2025-07-19 17:40:00|57.47|57.17|57.18|56.88|57.47|57.17|56.92|56.62|12
1752947100000|2025-07-19 17:45:00|57.19|56.89|57.18|56.88|57.45|57.15|56.93|56.63|9
1752947400000|2025-07-19 17:50:00|57.19|56.89|57.18|56.88|57.49|57.19|56.95|56.65|25
1752947700000|2025-07-19 17:55:00|57.19|56.89|57.19|56.89|57.49|57.19|56.93|56.63|9
1752948000000|2025-07-19 18:00:00|56.94|56.64|58.31|58.01|58.31|58.01|56.94|56.64|44
1752948300000|2025-07-19 18:05:00|58.34|58.04|58.65|58.35|59.06|58.76|58.34|58.04|52
1752948600000|2025-07-19 18:10:00|58.53|58.23|58.81|58.51|59.09|58.79|58.53|58.23|18
1752948900000|2025-07-19 18:15:00|59|58.7|58.81|58.51|59|58.7|58.59|58.29|15
1752949200000|2025-07-19 18:20:00|58.8|58.5|58.7|58.4|59.01|58.71|58.58|58.28|87
1752949500000|2025-07-19 18:25:00|58.68|58.38|58.71|58.41|58.94|58.64|58.54|58.24|91
1752949800000|2025-07-19 18:30:00|58.85|58.55|58.81|58.51|59.11|58.81|58.6|58.3|38
1752950100000|2025-07-19 18:35:00|59.03|58.73|58.81|58.51|59.12|58.82|58.69|58.39|14
1752950400000|2025-07-19 18:40:00|58.6|58.3|59.06|58.76|59.06|58.76|58.58|58.28|18
1752950700000|2025-07-19 18:45:00|58.81|58.51|58.86|58.56|59.17|58.87|58.57|58.27|22
1752951000000|2025-07-19 18:50:00|59.09|58.79|58.86|58.56|59.15|58.85|58.62|58.32|24
1752951300000|2025-07-19 18:55:00|58.63|58.33|58.86|58.56|59.11|58.81|58.61|58.31|16
1752951600000|2025-07-19 19:00:00|59.12|58.82|58.86|58.56|59.2|58.9|58.62|58.32|17
1752951900000|2025-07-19 19:05:00|58.91|58.61|59.09|58.79|60.38|59.7|58.44|56.79|38
1752952200000|2025-07-19 19:10:00|59.1|58.8|59.5|59.2|60.03|59.73|58.54|58.24|66
1752952500000|2025-07-19 19:15:00|59.51|59.21|60.1|59.8|60.4|59.8|58.3|57|67
1752952800000|2025-07-19 19:20:00|59.85|59.55|58.96|58.66|60.4|59.82|58.2|57.01|88
1752953100000|2025-07-19 19:25:00|58.98|58.68|59.13|58.83|59.64|59.34|58.42|58.12|108
1752953400000|2025-07-19 19:30:00|59.11|58.81|58.91|58.61|60.4|59.51|58.54|57|108
1752953700000|2025-07-19 19:35:00|58.89|58.59|59.33|59.03|59.83|59.53|58.23|57.93|98
1752954000000|2025-07-19 19:40:00|59.32|59.02|59.04|58.74|60.4|59.56|58.24|57|137
1752954300000|2025-07-19 19:45:00|59.05|58.75|58.96|58.66|59.52|59.22|58.6|58.3|116
1752954600000|2025-07-19 19:50:00|58.97|58.67|58.84|58.54|59.58|59.28|58.61|58.31|128
1752954900000|2025-07-19 19:55:00|58.89|58.59|60.44|60.14|60.5|60.2|58.85|58.55|123
1752955200000|2025-07-19 20:00:00|60.46|60.16|59.93|54.26|60.46|60.16|55.97|54.2|109
1752955500000|2025-07-19 20:05:00|58.62|54.27|59.78|54.33|59.93|58.32|58.43|54.27|40
1752955800000|2025-07-19 20:10:00|59.79|56|59.92|54.46|59.92|59.05|57.65|54.32|50
1752956100000|2025-07-19 20:15:00|59.91|54.47|59.65|59.35|60|59.46|58.3|54.47|78
1752956400000|2025-07-19 20:20:00|60|56.1|60|56.58|60|58.9|59.12|56.1|64
1752956700000|2025-07-19 20:25:00|59.25|56.59|60|56.13|60|59|58.5|56.01|31
1752957000000|2025-07-19 20:30:00|59.13|56.14|60|56.4|60|58.84|59.02|56.14|35
1752957300000|2025-07-19 20:35:00|59.11|56.41|60|56.67|60|58.89|59.11|56.01|33
1752957600000|2025-07-19 20:40:00|59.22|58.92|58.55|58.25|60|59.01|58.5|56.1|19
1752957900000|2025-07-19 20:45:00|59.29|58.99|60|56.41|60|58.99|58.55|56.2|32
1752958200000|2025-07-19 20:50:00|59.19|56.42|60|56.69|60|58.95|59.19|56.42|40
1752958500000|2025-07-19 20:55:00|59.2|56.7|58.56|58.26|60|59.03|57.81|56.41|21
1752958800000|2025-07-19 21:00:00|60|56.11|59.74|56.42|60|58.88|59.12|56.11|84
1752959100000|2025-07-19 21:05:00|59.77|56.43|58.36|58.06|60|58.75|58.27|56.43|99
1752959400000|2025-07-19 21:10:00|58.37|58.07|58.17|57.87|59.78|58.8|57.74|56.37|102
1752959700000|2025-07-19 21:15:00|58.19|57.89|58.24|57.94|59.11|58.81|58.12|57.82|121
1752960000000|2025-07-19 21:20:00|58.25|57.95|58.5|58.2|59.71|58.95|58.25|56.01|117
1752960300000|2025-07-19 21:25:00|58.52|58.22|59.9|56.18|59.91|58.94|57.48|56.03|104
1752960600000|2025-07-19 21:30:00|59.86|56.19|58.24|57.94|59.93|58.7|58.24|56.19|111
1752960900000|2025-07-19 21:35:00|59.81|56.44|58.41|58.11|60|58.81|58.26|56.44|91
1752961200000|2025-07-19 21:40:00|58.42|58.12|58.64|58.34|59.37|59.07|57.95|57.65|92
1752961500000|2025-07-19 21:45:00|58.73|58.43|58.52|58.22|59.91|58.43|58.06|56.53|89
1752961800000|2025-07-19 21:50:00|58.53|58.23|59.26|58.96|59.32|59.02|58.53|58.23|90
1752962100000|2025-07-19 21:55:00|58.81|58.51|59.32|59.02|60|59.16|58.81|56.53|108
1752962400000|2025-07-19 22:00:00|59.98|56.63|59.39|59.09|60|59.09|58.96|56.63|92
1752962700000|2025-07-19 22:05:00|59.37|59.07|59.45|59.15|60|59.16|59.03|56.03|44
1752963000000|2025-07-19 22:10:00|59.07|58.77|59.15|58.85|59.89|59.24|58.88|56|108
1752963300000|2025-07-19 22:15:00|59.09|58.79|58.55|58.25|60.06|58.8|58.49|56.13|136
1752963600000|2025-07-19 22:20:00|58.56|58.26|59.01|58.71|59.57|59.27|58.56|58.26|86
1752963900000|2025-07-19 22:25:00|59|58.7|59.23|58.93|59.72|59.42|58.62|58.32|97
1752964200000|2025-07-19 22:30:00|59.22|58.92|58.97|58.67|60.18|59.21|58.2|56.85|84
1752964500000|2025-07-19 22:35:00|58.98|58.68|58.79|58.49|59.54|59.24|58.59|58.29|68
1752964800000|2025-07-19 22:40:00|58.8|58.5|60.24|56.57|60.3|59.12|58.8|56.07|100
1752965100000|2025-07-19 22:45:00|60.25|56.58|58.96|58.66|60.39|59.22|58.8|56.58|107
1752965400000|2025-07-19 22:50:00|58.99|58.69|60.26|56.23|60.28|59.41|57.73|56.03|73
1752965700000|2025-07-19 22:55:00|60.25|56.24|58.76|58.46|60.35|59.14|58.66|56.24|99
1752966000000|2025-07-19 23:00:00|58.77|58.47|60.24|56.5|60.38|59.26|57.65|56.02|99
1752966300000|2025-07-19 23:05:00|60.25|56.51|58.85|58.55|60.4|59.2|58.04|56.51|82
1752966600000|2025-07-19 23:10:00|58.86|58.56|59.16|58.86|60.4|59.23|58.3|56.04|47
1752966900000|2025-07-19 23:15:00|58.49|58.19|60.4|56.45|60.4|59.5|58.49|56.05|107
1752967200000|2025-07-19 23:20:00|59.53|56.46|58.94|58.64|60.4|59.37|58|56.46|88
1752967500000|2025-07-19 23:25:00|58.95|58.65|60.4|56.27|60.4|59.48|58.23|56.01|70
1752967800000|2025-07-19 23:30:00|59.4|56.28|58.95|58.65|60.4|59.26|58.02|56.28|99
1752968100000|2025-07-19 23:35:00|58.96|58.66|60.4|56.55|60.4|59.19|57.92|56.25|60
1752968400000|2025-07-19 23:40:00|59.54|56.56|58.98|58.68|60.4|59.42|58.9|56.56|72
1752968700000|2025-07-19 23:45:00|58.99|58.69|60.4|56.54|60.4|59.42|58.99|56.21|98
1752969000000|2025-07-19 23:50:00|59.39|56.55|59.05|58.75|60.4|59.35|58.9|56.55|78
1752969300000|2025-07-19 23:55:00|59.06|58.76|60.4|56.75|60.4|58.88|59.06|56.21|75
1752969600000|2025-07-20 00:00:00|58.9|56.76|60.24|56.65|60.34|59.49|58.9|56.25|119
1752969900000|2025-07-20 00:05:00|60.28|56.66|58.87|58.57|60.31|59.24|58.72|56.25|95
1752970200000|2025-07-20 00:10:00|58.88|58.58|58.69|58.39|60.15|59|58.43|56.22|104
1752970500000|2025-07-20 00:15:00|58.72|58.42|57.53|57.23|60.05|59.26|57.48|56.31|89
1752970800000|2025-07-20 00:20:00|58.52|58.22|60.03|56.37|60.09|59.05|58.52|56.29|101
1752971100000|2025-07-20 00:25:00|60.04|56.38|58.72|58.42|60.4|59|58.48|56.21|149
1752971400000|2025-07-20 00:30:00|58.73|58.43|58.72|58.42|59.89|58.93|58.32|56.22|149
1752971700000|2025-07-20 00:35:00|58.73|58.43|59.18|58.88|60.4|59.45|58.37|56.21|103
1752972000000|2025-07-20 00:40:00|59.17|58.87|59|58.7|60.4|59.47|58.15|56.3|155
1752972300000|2025-07-20 00:45:00|58.26|57.96|60.19|56.56|60.4|59.44|57.79|56.2|116
1752972600000|2025-07-20 00:50:00|60.17|56.57|58.92|58.62|60.3|59.24|58.66|56.57|114
1752972900000|2025-07-20 00:55:00|58.93|58.63|60.21|56.52|60.36|59.06|58.36|56.21|141
1752973200000|2025-07-20 01:00:00|60.23|56.53|58.91|58.61|60.4|59.23|58.61|56.53|143
1752973500000|2025-07-20 01:05:00|58.92|58.62|59.24|58.94|60.27|59.42|58.54|56.95|91
1752973800000|2025-07-20 01:10:00|59.26|58.96|59|58.7|60.4|59.06|58.37|57.08|52
1752974100000|2025-07-20 01:15:00|59.01|58.71|59.22|58.92|60.4|59.55|59.01|56.24|47
1752974400000|2025-07-20 01:20:00|59.23|58.93|59.16|58.86|60.35|59.54|58.79|56.98|79
1752974700000|2025-07-20 01:25:00|59.15|58.85|59.05|58.75|60.4|59.46|58.9|56.88|72
1752975000000|2025-07-20 01:30:00|59.04|58.74|60.4|56.66|60.4|59.58|59.03|56.59|66
1752975300000|2025-07-20 01:35:00|59.85|56.67|58.94|58.64|60.4|59.55|58.74|56.21|114
1752975600000|2025-07-20 01:40:00|58.95|58.65|59.23|58.93|60.4|59.4|58.94|56.25|81
1752975900000|2025-07-20 01:45:00|59.24|58.94|59.76|59.46|60.4|59.58|59.19|56.53|120
1752976200000|2025-07-20 01:50:00|60.4|57.1|59.06|58.76|60.4|59.5|58.55|56.93|111
1752976500000|2025-07-20 01:55:00|59.07|58.77|58.84|58.54|60.15|59.31|58.65|56.53|93
1752976800000|2025-07-20 02:00:00|58.85|58.55|58.61|58.31|60.21|59.41|58.06|56.63|79
1752977100000|2025-07-20 02:05:00|58.62|58.32|58.91|58.61|60.08|59.12|58.62|56.42|68
1752977400000|2025-07-20 02:10:00|58.9|58.6|58.74|58.44|59.52|59.22|58.54|58.24|61
1752977700000|2025-07-20 02:15:00|58.73|58.43|58.52|58.22|60.02|59.32|58.46|56.22|107
1752978000000|2025-07-20 02:20:00|58.53|58.23|58.89|58.59|59.93|59.05|58.52|56.2|70
1752978300000|2025-07-20 02:25:00|58.9|58.6|58.55|58.25|60.14|59.12|58.4|56.27|96
1752978600000|2025-07-20 02:30:00|59.22|58.92|59.19|58.89|60.2|59.49|58.55|56.39|82
1752978900000|2025-07-20 02:35:00|59.2|58.9|60.4|56.83|60.4|59.53|58.01|56.22|105
1752979200000|2025-07-20 02:40:00|60.38|56.84|59.12|58.82|60.38|59.39|58.49|56.84|91
1752979500000|2025-07-20 02:45:00|59.11|58.81|59.42|59.12|59.92|59.62|58.59|58.29|43
1752979800000|2025-07-20 02:50:00|59.43|59.13|59.22|58.92|59.88|59.58|58.54|58.24|96
1752980100000|2025-07-20 02:55:00|58.69|58.39|59.17|58.87|59.68|59.38|58.65|58.35|57
1752980400000|2025-07-20 03:00:00|59.62|59.32|59.05|58.75|59.81|59.51|58.57|58.27|68
1752980700000|2025-07-20 03:05:00|59.07|58.77|59.35|59.05|59.35|59.05|58.53|58.23|70
1752981000000|2025-07-20 03:10:00|59.36|59.06|59.28|58.98|60.33|59.68|58.67|56.23|63
1752981300000|2025-07-20 03:15:00|58.8|58.5|58.97|58.67|60.39|59.32|58.8|56.28|137
1752981600000|2025-07-20 03:20:00|58.98|58.68|60.18|56.66|60.23|59.47|58|56.29|104
1752981900000|2025-07-20 03:25:00|60.23|56.67|59.13|58.83|60.23|59.38|58.66|56.67|94
1752982200000|2025-07-20 03:30:00|59.14|58.84|60.32|56.74|60.32|59.42|58.72|56.26|77
1752982500000|2025-07-20 03:35:00|59.74|56.75|59.06|58.76|60.32|59.44|58.82|56.75|67
1752982800000|2025-07-20 03:40:00|59.07|58.77|60.32|56.74|60.32|59.47|58.05|56.21|93
1752983100000|2025-07-20 03:45:00|59.45|56.75|59.14|58.84|60.32|59.39|58.82|56.75|81
1752983400000|2025-07-20 03:50:00|59.1|58.8|59.46|59.16|59.78|59.48|58.63|58.33|45
1752983700000|2025-07-20 03:55:00|59.5|59.2|59.9|59.6|59.9|59.6|59.45|59.15|7
1752984000000|2025-07-20 04:00:00|60.23|59.93|59.38|59.08|60.23|59.93|58.79|58.49|14
1752984300000|2025-07-20 04:05:00|59.39|59.09|59.49|59.19|59.92|59.62|59.32|59.02|65
1752984600000|2025-07-20 04:10:00|59.41|59.11|59.43|59.13|59.64|59.34|59.41|59.11|35
1752984900000|2025-07-20 04:15:00|59.44|59.14|59.68|59.38|59.68|59.38|59.44|59.14|35
1752985200000|2025-07-20 04:20:00|59.69|59.39|59.56|59.26|59.69|59.39|59.43|59.13|19
1752985500000|2025-07-20 04:25:00|59.57|59.27|59.56|59.26|59.71|59.41|59.52|59.22|20
1752985800000|2025-07-20 04:30:00|59.57|59.27|59.36|59.06|59.68|59.38|59.29|58.99|24
1752986100000|2025-07-20 04:35:00|59.37|59.07|59.37|59.07|59.85|59.55|59.25|58.95|63
1752986400000|2025-07-20 04:40:00|59.38|59.08|59.3|59|59.92|59.62|59.26|58.96|44
1752986700000|2025-07-20 04:45:00|59.93|59.63|59.63|59.33|59.93|59.63|59.26|58.96|49
1752987000000|2025-07-20 04:50:00|59.64|59.34|59.48|59.18|60|59.7|59.25|58.95|44
1752987300000|2025-07-20 04:55:00|59.49|59.19|59.42|59.12|60.01|59.71|59.27|58.97|40
1752987600000|2025-07-20 05:00:00|59.43|59.13|59.66|59.36|59.93|59.63|59.27|58.97|40
1752987900000|2025-07-20 05:05:00|59.65|59.35|59.28|58.98|59.93|59.63|59.18|58.88|46
1752988200000|2025-07-20 05:10:00|59.29|58.99|59.61|59.31|59.69|59.39|58.97|58.67|73
1752988500000|2025-07-20 05:15:00|59.62|59.32|59.41|59.11|59.98|59.68|59.3|59|28
1752988800000|2025-07-20 05:20:00|59.42|59.12|59.12|58.82|59.91|59.61|59.11|58.81|72
1752989100000|2025-07-20 05:25:00|59.13|58.83|59.45|59.15|59.76|59.46|59.13|58.83|92
1752989400000|2025-07-20 05:30:00|59.39|59.09|59.63|59.33|59.64|59.34|58.93|58.63|96
1752989700000|2025-07-20 05:35:00|59.64|59.34|59.36|59.06|59.93|59.63|59.23|58.93|59
1752990000000|2025-07-20 05:40:00|59.37|59.07|59.26|58.96|59.66|59.36|59.03|58.73|47
1752990300000|2025-07-20 05:45:00|59.27|58.97|59.53|59.23|59.68|59.38|58.86|58.56|56
1752990600000|2025-07-20 05:50:00|59.54|59.24|59.44|59.14|59.66|59.36|59.24|58.94|37
1752990900000|2025-07-20 05:55:00|59.45|59.15|59.23|58.93|59.77|59.47|59.14|58.84|44
1752991200000|2025-07-20 06:00:00|59.24|58.94|59.6|59.3|59.78|59.48|59.09|58.79|91
1752991500000|2025-07-20 06:05:00|59.18|58.88|59.61|59.31|59.84|59.54|59.02|58.72|51
1752991800000|2025-07-20 06:10:00|59.37|59.07|59.14|58.84|59.86|59.56|58.9|58.6|52
1752992100000|2025-07-20 06:15:00|59.15|58.85|59.08|58.78|59.59|59.29|59.05|58.75|60
1752992400000|2025-07-20 06:20:00|59.09|58.79|59.34|59.04|59.85|59.55|58.98|58.68|108
1752992700000|2025-07-20 06:25:00|59.35|59.05|59.65|59.35|59.9|59.6|59.26|58.96|51
1752993000000|2025-07-20 06:30:00|59.27|58.97|59.62|59.32|59.91|59.61|58.96|58.66|61
1752993300000|2025-07-20 06:35:00|59.26|58.96|59.52|59.22|59.99|59.69|59|58.7|46
1752993600000|2025-07-20 06:40:00|59.53|59.23|59.67|59.37|59.93|59.63|58.98|58.68|82
1752993900000|2025-07-20 06:45:00|59.27|58.97|59.55|59.25|59.99|59.69|59.27|58.97|50
1752994200000|2025-07-20 06:50:00|59.56|59.26|59.45|59.15|59.97|59.67|59.25|58.95|75
1752994500000|2025-07-20 06:55:00|59.46|59.16|59.46|59.16|59.92|59.62|58.92|58.62|47
1752994800000|2025-07-20 07:00:00|59.47|59.17|59.46|59.16|59.92|59.62|59.16|58.86|52
1752995100000|2025-07-20 07:05:00|59.47|59.17|59.59|59.29|59.9|59.6|59.09|58.79|72
1752995400000|2025-07-20 07:10:00|59.31|59.01|59.55|59.25|59.87|59.57|59.15|58.85|36
1752995700000|2025-07-20 07:15:00|59.56|59.26|59.43|59.13|59.93|59.63|59.26|58.96|70
1752996000000|2025-07-20 07:20:00|59.44|59.14|59.68|59.38|59.94|59.64|59.26|58.96|96
1752996300000|2025-07-20 07:25:00|59.69|59.39|59.48|59.18|59.97|59.67|59.33|59.03|25
1752996600000|2025-07-20 07:30:00|59.49|59.19|59.63|59.33|59.8|59.5|59.39|59.09|21
1752996900000|2025-07-20 07:35:00|59.86|59.56|59.45|59.15|59.86|59.56|59.4|59.1|36
1752997200000|2025-07-20 07:40:00|59.46|59.16|59.62|59.32|59.9|59.6|59.42|59.12|55
1752997500000|2025-07-20 07:45:00|59.63|59.33|59.48|59.18|60|59.7|59.43|59.13|55
1752997800000|2025-07-20 07:50:00|59.49|59.19|59.55|59.25|59.96|59.66|59.46|59.16|39
1752998100000|2025-07-20 07:55:00|59.56|59.26|59.61|59.31|60.02|59.72|59.26|58.96|58
1752998400000|2025-07-20 08:00:00|59.91|59.61|59.62|59.32|59.91|59.61|59.49|59.19|47
1752998700000|2025-07-20 08:05:00|59.63|59.33|59.52|59.22|59.85|59.55|59.26|58.96|53
1752999000000|2025-07-20 08:10:00|59.53|59.23|59.57|59.27|59.8|59.5|59.26|58.96|58
1752999300000|2025-07-20 08:15:00|59.58|59.28|59.35|59.05|60.03|59.73|59.25|58.95|58
1752999600000|2025-07-20 08:20:00|59.63|59.33|59.69|59.39|59.98|59.68|59.35|59.05|57
1752999900000|2025-07-20 08:25:00|59.7|59.4|59.5|59.2|60|59.7|58.99|58.69|60
1753000200000|2025-07-20 08:30:00|59.51|59.21|59.48|59.18|60.03|59.73|59.25|58.95|67
1753000500000|2025-07-20 08:35:00|59.49|59.19|59.36|59.06|60|59.7|59.25|58.95|59
1753000800000|2025-07-20 08:40:00|59.37|59.07|59.33|59.03|59.93|59.63|59.23|58.93|68
1753001100000|2025-07-20 08:45:00|59.34|59.04|59.78|59.48|60.05|59.75|59.25|58.95|72
1753001400000|2025-07-20 08:50:00|59.92|59.62|59.91|59.61|60.28|59.98|59.28|58.98|57
1753001700000|2025-07-20 08:55:00|60.28|59.98|59.92|59.62|60.28|59.98|59.27|58.97|58
1753002000000|2025-07-20 09:00:00|60|59.7|59.74|59.44|60.35|60.05|59.34|59.04|58
1753002300000|2025-07-20 09:05:00|59.75|59.45|59.64|59.34|60.34|60.04|59.45|59.15|61
1753002600000|2025-07-20 09:10:00|59.65|59.35|59.49|59.19|60.28|59.98|59.41|59.11|65
1753002900000|2025-07-20 09:15:00|59.5|59.2|59.97|59.67|60.33|60.03|59.18|58.88|63
1753003200000|2025-07-20 09:20:00|60.35|60.05|59.86|59.56|60.35|60.05|59.29|58.99|52
1753003500000|2025-07-20 09:25:00|59.87|59.57|59.59|59.29|60.38|60.08|59.45|59.15|55
1753003800000|2025-07-20 09:30:00|59.77|59.47|59.84|59.54|60.23|59.93|59.34|59.04|53
1753004100000|2025-07-20 09:35:00|59.85|59.55|59.53|59.23|60.19|59.89|59.22|58.92|62
1753004400000|2025-07-20 09:40:00|59.54|59.24|59.7|59.4|60.13|59.83|59.54|59.24|31
1753004700000|2025-07-20 09:45:00|59.71|59.41|59.45|59.15|60.24|59.94|59.45|59.15|80
1753005000000|2025-07-20 09:50:00|59.91|59.61|59.53|59.23|59.91|59.61|59.3|59|54
1753005300000|2025-07-20 09:55:00|59.32|59.02|59.37|59.07|59.97|59.67|59.32|59.02|48
1753005600000|2025-07-20 10:00:00|59.36|59.06|59.56|59.26|60.02|59.72|59.21|58.91|44
1753005900000|2025-07-20 10:05:00|59.55|59.25|59.41|59.11|60.1|59.8|59.27|58.97|48
1753006200000|2025-07-20 10:10:00|59.83|59.53|59.21|58.91|59.84|59.54|59.2|58.9|56
1753006500000|2025-07-20 10:15:00|59.22|58.92|59.3|59|60.15|59.85|59.22|58.92|59
1753006800000|2025-07-20 10:20:00|59.29|58.99|59.48|59.18|60.1|59.8|59.2|58.9|44
1753007100000|2025-07-20 10:25:00|59.47|59.17|59.91|59.61|60.15|59.85|59.43|59.13|81
1753007400000|2025-07-20 10:30:00|59.47|59.17|59.94|59.64|60.17|59.87|59.47|59.17|48
1753007700000|2025-07-20 10:35:00|59.48|59.18|59.91|59.61|60.26|59.96|59.45|59.15|72
1753008000000|2025-07-20 10:40:00|59.48|59.18|59.88|59.58|60.29|59.99|59.48|59.18|53
1753008300000|2025-07-20 10:45:00|59.89|59.59|59.89|59.59|60.34|60.04|59.54|59.24|53
1753008600000|2025-07-20 10:50:00|59.9|59.6|59.88|59.58|60.31|60.01|59.53|59.23|70
1753008900000|2025-07-20 10:55:00|59.55|59.25|59.95|59.65|60.32|60.02|59.53|59.23|84
1753009200000|2025-07-20 11:00:00|59.96|59.66|59.79|59.49|60.35|60.05|59.62|59.32|44
1753009500000|2025-07-20 11:05:00|59.8|59.5|59.82|59.52|60.3|60|59.33|59.03|78
1753009800000|2025-07-20 11:10:00|59.83|59.53|60.02|59.72|60.26|59.96|59.47|59.17|80
1753010100000|2025-07-20 11:15:00|60.2|59.9|59.69|59.39|60.37|60.07|59.1|58.8|51
1753010400000|2025-07-20 11:20:00|59.7|59.4|59.88|59.58|60.26|59.96|59.21|58.91|59
1753010700000|2025-07-20 11:25:00|60.24|59.94|60.31|60.01|60.31|60.01|59.5|59.2|36
1753011000000|2025-07-20 11:30:00|59.52|59.22|59.77|59.47|60.53|60.23|59.42|59.12|47
1753011300000|2025-07-20 11:35:00|59.78|59.48|59.58|59.28|60.22|59.92|59.42|59.12|50
1753011600000|2025-07-20 11:40:00|60.08|59.78|59.55|59.25|60.09|59.79|59.36|59.06|48
1753011900000|2025-07-20 11:45:00|60.03|59.73|59.08|58.78|60.03|59.73|59.07|58.77|57
1753012200000|2025-07-20 11:50:00|59.09|58.79|60.04|59.74|60.45|60.15|59.09|58.79|52
1753012500000|2025-07-20 11:55:00|59.63|59.33|59.87|59.57|60.36|60.06|59.63|59.33|42
1753012800000|2025-07-20 12:00:00|60.37|60.07|60.04|59.74|60.47|60.17|59.87|59.57|44
1753013100000|2025-07-20 12:05:00|60.44|60.14|59.76|59.46|60.52|60.22|59.65|59.35|32
1753013400000|2025-07-20 12:10:00|60.33|60.03|59.96|59.66|60.41|60.11|59.76|59.46|47
1753013700000|2025-07-20 12:15:00|59.97|59.67|60.09|59.79|60.48|60.18|59.97|59.67|31
1753014000000|2025-07-20 12:20:00|60.45|60.15|59.75|59.45|60.52|60.22|59.65|59.35|40
1753014300000|2025-07-20 12:25:00|59.76|59.46|60.94|60.64|60.94|60.64|59.76|59.46|31
1753014600000|2025-07-20 12:30:00|60.95|60.65|60.95|60.65|60.95|60.65|60.94|60.64|3
1753014900000|2025-07-20 12:35:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|8
1753015200000|2025-07-20 12:40:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|4
1753015500000|2025-07-20 12:45:00|60.94|60.64|60.18|59.88|60.94|60.64|59.32|59.02|11
1753015800000|2025-07-20 12:50:00|60.56|60.26|60.95|60.65|60.95|60.65|60.56|60.26|2
1753016400000|2025-07-20 13:00:00|60.94|60.64|60.95|60.65|60.95|60.65|60.94|60.64|4
1753019400000|2025-07-20 13:50:00|59.98|59.68|59.78|59.48|60.46|60.16|59.67|59.37|62
1753019700000|2025-07-20 13:55:00|59.79|59.49|60.42|60.12|60.84|60.54|59.79|59.49|38
1753020000000|2025-07-20 14:00:00|60.43|60.13|60.44|60.14|60.87|60.57|60.03|59.73|49
1753020300000|2025-07-20 14:05:00|60.45|60.15|60.21|59.91|60.89|60.59|60.04|59.74|40
1753020600000|2025-07-20 14:10:00|60.25|59.95|60.23|59.93|60.36|60.06|59.87|59.57|104
1753020900000|2025-07-20 14:15:00|60.24|59.94|60.31|60.01|60.56|60.26|60.03|59.73|52
1753021200000|2025-07-20 14:20:00|60.32|60.02|60.27|59.97|60.62|60.32|60.06|59.76|44
1753021500000|2025-07-20 14:25:00|60.28|59.98|60.16|59.86|60.62|60.32|60.07|59.77|21
1753021800000|2025-07-20 14:30:00|60.17|59.87|60.31|60.01|60.66|60.36|60.17|59.87|44
1753022100000|2025-07-20 14:35:00|60.32|60.02|60.5|60.2|60.59|60.29|60.18|59.88|25
1753022400000|2025-07-20 14:40:00|60.19|59.89|60.47|60.17|60.58|60.28|60.19|59.89|36
1753022700000|2025-07-20 14:45:00|60.48|60.18|60.56|60.26|60.66|60.36|60.29|59.99|26
1753023000000|2025-07-20 14:50:00|60.57|60.27|60.59|60.29|60.7|60.4|60.31|60.01|25
1753023300000|2025-07-20 14:55:00|60.32|60.02|60.49|60.19|60.64|60.34|60.32|60.02|20
1753023600000|2025-07-20 15:00:00|60.03|59.73|60.37|60.07|61.38|61.08|60.03|59.73|41
1753023900000|2025-07-20 15:05:00|60.38|60.08|60.49|60.19|60.62|60.32|60.38|60.08|18
1753024200000|2025-07-20 15:10:00|60.01|59.71|60.19|59.89|60.57|60.27|60.01|59.71|51
1753024500000|2025-07-20 15:15:00|60.2|59.9|60.15|59.85|60.61|60.31|60.06|59.76|37
1753024800000|2025-07-20 15:20:00|60.16|59.86|60.28|59.98|60.56|60.26|60.11|59.81|35
1753025100000|2025-07-20 15:25:00|60.29|59.99|60.47|60.17|60.66|60.36|59.86|59.56|47
1753025400000|2025-07-20 15:30:00|60.07|59.77|60.63|60.33|60.66|60.36|60.07|59.77|21
1753025700000|2025-07-20 15:35:00|60.65|60.35|60.49|60.19|60.65|60.35|60.1|59.8|20
1753026000000|2025-07-20 15:40:00|60.28|59.98|60.5|60.2|60.5|60.2|59.84|59.54|29
1753026300000|2025-07-20 15:45:00|60.51|60.21|60.38|60.08|61.25|60.95|60.13|59.83|31
1753026600000|2025-07-20 15:50:00|60.39|60.09|60.63|60.33|60.63|60.33|60.21|59.91|51
1753026900000|2025-07-20 15:55:00|60.64|60.34|60.67|60.37|60.67|60.37|60.31|60.01|22
1753027200000|2025-07-20 16:00:00|60.37|60.07|60.72|60.42|60.72|60.42|60.37|60.07|36
1753027500000|2025-07-20 16:05:00|60.47|60.17|61.37|61.07|61.37|61.07|60.06|59.76|39
1753027800000|2025-07-20 16:10:00|60.51|60.21|60.89|60.59|61.44|61.14|60.07|59.77|50
1753028100000|2025-07-20 16:15:00|60.9|60.6|60.65|60.35|62|61.17|60.19|58.53|53
1753028400000|2025-07-20 16:20:00|60.66|60.36|61.15|60.85|61.44|61.14|60.06|59.76|44
1753028700000|2025-07-20 16:25:00|61.16|60.86|60.55|60.25|62|61.25|60.04|58.49|48
1753029000000|2025-07-20 16:30:00|61.27|60.97|60.83|60.53|61.41|61.11|60.1|59.8|47
1753029300000|2025-07-20 16:35:00|60.84|60.54|61.02|60.72|61.67|61.37|60.22|59.92|35
1753029600000|2025-07-20 16:40:00|61.03|60.73|62|58.67|62|61.26|60.59|58.58|34
1753029900000|2025-07-20 16:45:00|60.5|58.68|60.87|60.57|61.5|61.2|59.88|58.68|59
1753030200000|2025-07-20 16:50:00|61.32|61.02|61.06|60.76|61.54|61.24|60.31|60.01|32
1753030500000|2025-07-20 16:55:00|61.07|60.77|62|58.58|62|60.9|60.57|58.47|34
1753030800000|2025-07-20 17:00:00|61.08|60.78|60.9|60.6|62.2|61.19|59.89|58.58|76
1753031100000|2025-07-20 17:05:00|60.91|60.61|62.2|58.78|62.2|61.37|60.21|58.51|48
1753031400000|2025-07-20 17:10:00|59.82|58.79|60.88|60.58|62.2|60.98|59.82|58.79|39
1753031700000|2025-07-20 17:15:00|61.76|61.46|61.07|60.77|61.76|61.46|60.88|60.58|25
1753032000000|2025-07-20 17:20:00|61.08|60.78|61.22|60.92|62.2|60.92|61.08|58.5|27
1753032300000|2025-07-20 17:25:00|61.23|60.93|60.75|60.45|62.2|61.3|60.7|58.66|36
1753032600000|2025-07-20 17:30:00|60.76|60.46|60.97|60.67|61.6|61.3|60.76|60.46|24
1753032900000|2025-07-20 17:35:00|60.98|60.68|61.24|60.94|62.5|62.2|60.98|60.68|20
1753033200000|2025-07-20 17:40:00|61.25|60.95|61.27|60.97|62.4|61.27|61.25|58.52|11
1753033500000|2025-07-20 17:45:00|62.4|58.66|61.29|60.99|62.4|61.53|61.27|58.66|10
1753033800000|2025-07-20 17:50:00|61.53|61.23|62.4|59.09|62.4|61.24|61.29|58.84|33
1753034100000|2025-07-20 17:55:00|60.9|59.1|61.08|60.78|61.43|61.13|60.9|59.1|24
1753034400000|2025-07-20 18:00:00|61.09|60.79|61.24|60.94|61.62|61.32|61.09|60.79|20
1753034700000|2025-07-20 18:05:00|61.45|61.15|62.4|58.86|62.4|61.28|61.24|58.69|22
1753035000000|2025-07-20 18:10:00|60.9|58.87|61.02|60.72|62.4|61.15|60.9|58.87|41
1753035300000|2025-07-20 18:15:00|61.03|60.73|61.19|60.89|61.19|60.89|61.03|60.73|17
1753035600000|2025-07-20 18:20:00|61.2|60.9|61.27|60.97|62.4|61.25|61.2|58.51|25
1753035900000|2025-07-20 18:25:00|61.58|61.28|61.28|60.98|62.4|61.28|61.27|58.71|7
1753036200000|2025-07-20 18:30:00|61.66|61.36|62.4|58.81|62.4|61.36|61.28|58.52|42
1753036500000|2025-07-20 18:35:00|60.9|58.82|61.02|60.72|62.4|61.35|60.9|58.82|54
1753036800000|2025-07-20 18:40:00|61.03|60.73|61.2|60.9|61.73|61.43|61.03|60.73|30
1753037100000|2025-07-20 18:45:00|61.79|61.49|60.93|60.63|62.4|61.49|60.9|58.54|70
1753037400000|2025-07-20 18:50:00|62.75|59.16|61.27|60.97|62.75|61.74|61.25|59.16|39
1753037700000|2025-07-20 18:55:00|61.28|60.98|61.4|61.1|62.01|61.71|61.28|60.98|19
1753038000000|2025-07-20 19:00:00|61.41|61.11|62.75|59.19|62.75|61.52|61.41|58.68|70
1753038300000|2025-07-20 19:05:00|61.88|59.2|61.29|60.99|62.75|61.58|61.25|59.2|35
1753038600000|2025-07-20 19:10:00|61.3|61|61.45|61.15|61.92|61.62|61.3|61|22
1753038900000|2025-07-20 19:15:00|62.75|58.54|62.75|59.3|62.75|59.3|62.75|58.54|79
1753039200000|2025-07-20 19:20:00|61.82|61.52|62.75|58.91|62.75|61.53|61.25|58.51|64
1753039500000|2025-07-20 19:25:00|61.79|58.92|62.75|58.81|62.75|61.49|61.66|58.5|84
1753039800000|2025-07-20 19:30:00|61.74|58.82|62.75|59.4|62.75|61.52|61.74|58.82|69
1753040100000|2025-07-20 19:35:00|62.88|59.41|61.78|61.48|62.88|62.58|61.78|58.51|13
1753041000000|2025-07-20 19:50:00|62.28|60.98|62.28|60.98|62.28|60.98|62.28|60.98|1
1753041600000|2025-07-20 20:00:00|62.27|60.97|62.16|60.86|62.28|60.98|61.72|60.42|73
1753041900000|2025-07-20 20:05:00|62.18|60.88|62.25|60.95|62.28|60.98|61.66|60.36|93
1753042200000|2025-07-20 20:10:00|62.24|60.94|62.28|60.98|62.76|61.46|61.71|60.41|60
1753042500000|2025-07-20 20:15:00|61.77|60.47|62.28|60.98|62.28|60.98|61.75|60.45|6
1753042800000|2025-07-20 20:20:00|61.7|60.4|62.28|60.98|62.28|60.98|61.67|60.37|22
1753043100000|2025-07-20 20:25:00|62.29|60.99|62.33|61.03|62.33|61.03|61.77|60.47|17
1753043400000|2025-07-20 20:30:00|61.8|60.5|62.39|61.09|62.8|61.5|61.8|60.5|19
1753043700000|2025-07-20 20:35:00|62.4|61.1|62.37|61.07|62.44|61.14|61.91|60.61|18
1753044000000|2025-07-20 20:40:00|62.38|61.08|62.47|61.17|62.47|61.17|62|60.7|12
1753044300000|2025-07-20 20:45:00|62.48|61.18|62.62|61.32|62.62|61.32|62.02|60.72|25
1753044600000|2025-07-20 20:50:00|62.26|60.96|62.38|61.08|62.96|61.66|62.21|60.91|22
1753044900000|2025-07-20 20:55:00|62.39|61.09|62.51|61.21|62.51|61.21|61.97|60.67|27
1753045200000|2025-07-20 21:00:00|62.52|61.22|61.87|61.57|62.52|61.65|61.41|60.79|28
1753045500000|2025-07-20 21:05:00|61.88|61.58|61.97|61.67|61.98|61.68|61.44|61.14|34
1753045800000|2025-07-20 21:10:00|61.98|61.68|61.93|61.63|61.99|61.69|61.45|61.15|37
1753046100000|2025-07-20 21:15:00|61.94|61.64|61.93|61.63|62|61.7|61.5|61.2|41
1753046400000|2025-07-20 21:20:00|61.53|61.23|61.79|61.49|62.03|61.73|61.38|61.08|35
1753046700000|2025-07-20 21:25:00|61.4|61.1|61.98|61.68|61.98|61.68|61.34|61.04|33
1753047000000|2025-07-20 21:30:00|61.99|61.69|62.12|61.82|62.12|61.82|61.58|61.28|32
1753047300000|2025-07-20 21:35:00|62.13|61.83|62.95|62.65|63.04|62.74|61.54|61.24|38
1753047600000|2025-07-20 21:40:00|61.99|61.69|61.81|61.51|62.23|61.93|61.53|61.23|31
1753047900000|2025-07-20 21:45:00|62.27|61.97|61.87|61.57|62.27|61.97|61.68|61.38|15
1753048200000|2025-07-20 21:50:00|62.27|61.97|62.24|61.94|62.27|61.97|61.66|61.36|27
1753048500000|2025-07-20 21:55:00|62.23|61.93|61.77|61.47|62.27|61.97|61.68|61.38|26
1753048800000|2025-07-20 22:00:00|61.76|61.46|61.8|61.5|62.27|61.97|61.76|61.46|35
1753049100000|2025-07-20 22:05:00|61.66|61.36|61.76|61.46|62.24|61.94|61.54|61.24|54
1753049400000|2025-07-20 22:10:00|61.63|61.33|61.41|61.11|62.05|61.75|61.41|61.11|54
1753049700000|2025-07-20 22:15:00|61.5|61.2|61|60.7|61.9|61.6|61|60.7|22
1753050000000|2025-07-20 22:20:00|60|59.7|60.03|59.73|61.82|60.07|60|58.5|62
1753050300000|2025-07-20 22:25:00|60.04|59.74|60.19|59.89|62.26|60.58|60.04|58.51|139
1753050600000|2025-07-20 22:30:00|60.18|59.88|62.25|58.52|62.42|60.65|60.03|58.5|126
1753050900000|2025-07-20 22:35:00|62.24|58.53|60.25|59.95|62.74|60.95|60.25|58.5|127
1753051200000|2025-07-20 22:40:00|60.24|59.94|60.17|59.87|62.61|60.58|60.09|58.53|66
1753051500000|2025-07-20 22:45:00|60.18|59.88|62.15|58.66|62.76|61.1|60.17|58.5|179
1753051800000|2025-07-20 22:50:00|62.14|58.67|60.25|59.95|62.76|61.24|60.25|58.5|104
1753052100000|2025-07-20 22:55:00|62.61|58.64|60.07|59.77|62.61|60.53|60.02|58.53|72
1753052400000|2025-07-20 23:00:00|60.08|59.78|62.34|58.94|62.57|60.19|59.95|58.51|94
1753052700000|2025-07-20 23:05:00|62.3|58.95|60.99|60.69|62.3|61.35|60.01|58.95|103
1753053000000|2025-07-20 23:10:00|61|60.7|61.23|60.93|62.46|61.55|60.36|58.95|97
1753053300000|2025-07-20 23:15:00|61.2|60.9|62.5|59.01|62.5|61.07|60.62|58.95|82
1753053600000|2025-07-20 23:20:00|62.46|59.02|61.1|60.8|62.6|61.38|60.11|59.02|104
1753053900000|2025-07-20 23:25:00|61.08|60.78|60.78|60.48|62.44|61.6|60.48|58.9|103
1753054200000|2025-07-20 23:30:00|60.8|60.5|60.97|60.67|62.45|61.23|60.03|58.87|106
1753054500000|2025-07-20 23:35:00|60.98|60.68|61.1|60.8|62.31|61.35|60.39|58.79|120
1753054800000|2025-07-20 23:40:00|61.13|60.83|62.76|59.11|62.76|61.81|60.21|58.86|91
1753055100000|2025-07-20 23:45:00|61.94|59.12|61.26|60.96|62.76|61.64|60.32|59.12|90
1753055400000|2025-07-20 23:50:00|61.27|60.97|61.31|61.01|62.56|61.58|60.6|58.86|85
1753055700000|2025-07-20 23:55:00|61.29|60.99|60.97|60.67|62.69|61.71|60.19|58.93|94
1753056000000|2025-07-21 00:00:00|61|60.7|61.19|60.89|61.79|61.49|60.23|59.93|92
1753056300000|2025-07-21 00:05:00|61.16|60.86|60.98|60.68|61.75|61.45|60.47|60.17|107
1753056600000|2025-07-21 00:10:00|60.96|60.66|60.47|60.17|62.13|61.44|60.34|58.55|95
1753056900000|2025-07-21 00:15:00|60.46|60.16|60.26|59.96|60.68|60.38|59.81|59.51|107
1753057200000|2025-07-21 00:20:00|60.27|59.97|60.56|60.26|61.13|60.83|59.83|59.53|115
1753057500000|2025-07-21 00:25:00|60.52|60.22|60.63|60.33|61.95|60.99|59.79|58.55|94
1753057800000|2025-07-21 00:30:00|60.64|60.34|60.3|60|61.88|60.89|59.72|58.56|100
1753058100000|2025-07-21 00:35:00|60.27|59.97|60.61|60.31|60.61|60.31|59.73|59.43|116
1753058400000|2025-07-21 00:40:00|60.03|59.73|60.62|60.32|61.97|60.77|59.74|58.55|119
1753058700000|2025-07-21 00:45:00|60.63|60.33|60.92|60.62|61.33|61.03|59.99|59.69|110
1753059000000|2025-07-21 00:50:00|60.93|60.63|60.86|60.56|62.11|61.24|60.3|58.51|91
1753059300000|2025-07-21 00:55:00|60.87|60.57|62.61|59.25|62.61|61.3|59.88|59.03|122
1753059600000|2025-07-21 01:00:00|62.63|59.26|61.31|61.01|62.65|61.66|60.29|59.26|112
1753059900000|2025-07-21 01:05:00|61.3|61|61.32|61.02|62.62|61.65|60.6|59.26|89
1753060200000|2025-07-21 01:10:00|61.31|61.01|61.4|61.1|61.43|61.13|60.74|60.44|82
1753060500000|2025-07-21 01:15:00|61.43|61.13|61.05|60.75|61.44|61.14|60.81|60.51|78
1753060800000|2025-07-21 01:20:00|61.06|60.76|61.29|60.99|61.78|61.48|60.33|60.03|69
1753061100000|2025-07-21 01:25:00|61.3|61|60.73|60.43|62.19|61.02|59.93|58.53|117
1753061400000|2025-07-21 01:30:00|60.74|60.44|60.75|60.45|60.84|60.54|60.02|59.72|79
1753061700000|2025-07-21 01:35:00|60.73|60.43|60.63|60.33|60.78|60.48|60.04|59.74|107
1753062000000|2025-07-21 01:40:00|60.65|60.35|60.71|60.41|60.79|60.49|59.98|59.68|87
1753062300000|2025-07-21 01:45:00|60.72|60.42|60.95|60.65|60.95|60.65|60.06|59.76|75
1753062600000|2025-07-21 01:50:00|60.99|60.69|60.87|60.57|61|60.7|60.34|60.04|94
1753062900000|2025-07-21 01:55:00|60.88|60.58|61.07|60.77|62.34|60.82|60.29|58.5|84
1753063200000|2025-07-21 02:00:00|61.1|60.8|62.56|58.93|62.56|60.84|60.42|58.55|92
1753063500000|2025-07-21 02:05:00|62.58|58.94|62.69|62.39|62.74|62.44|60.99|58.94|105
1753063800000|2025-07-21 02:10:00|62.46|62.16|62.61|62.31|62.83|62.53|62.34|62.04|99
1753064100000|2025-07-21 02:15:00|62.62|62.32|62.18|61.88|62.63|62.33|62.11|61.81|90
1753064400000|2025-07-21 02:20:00|62.26|61.96|62.65|62.35|62.69|62.39|62.17|61.87|117
1753064700000|2025-07-21 02:25:00|62.43|62.13|62.41|62.11|62.75|62.45|62.25|61.95|118
1753065000000|2025-07-21 02:30:00|62.63|62.33|62.7|62.4|62.78|62.48|62.34|62.04|116
1753065300000|2025-07-21 02:35:00|62.48|62.18|62.8|62.5|62.8|62.5|62.4|62.1|99
1753065600000|2025-07-21 02:40:00|62.55|62.25|62.84|62.54|62.89|62.59|62.5|62.2|95
1753065900000|2025-07-21 02:45:00|62.59|62.29|62.38|62.08|62.84|62.54|62.3|62|111
1753066200000|2025-07-21 02:50:00|62.37|62.07|62.27|61.97|62.69|62.39|62.14|61.84|40
1753066500000|2025-07-21 02:55:00|62.2|61.9|62.47|62.17|62.47|62.17|62.19|61.89|25
1753066800000|2025-07-21 03:00:00|62.39|62.09|62.74|62.44|62.91|62.61|62.39|62.09|39
1753067100000|2025-07-21 03:05:00|62.82|62.52|62.92|62.62|63.14|62.84|62.77|62.47|80
1753067400000|2025-07-21 03:10:00|63.15|62.85|63.13|62.83|63.15|62.85|62.82|62.52|37
1753067700000|2025-07-21 03:15:00|62.9|62.6|63.05|62.75|63.29|62.99|62.86|62.56|90
1753068000000|2025-07-21 03:20:00|63.29|62.99|63.26|62.96|63.33|63.03|62.82|62.52|98
1753068300000|2025-07-21 03:25:00|63.04|62.74|63.29|62.99|63.33|63.03|63.03|62.73|114
1753068600000|2025-07-21 03:30:00|63.07|62.77|63.48|63.18|63.48|63.18|63.06|62.76|103
1753068900000|2025-07-21 03:35:00|63.23|62.93|63.07|62.77|63.49|63.19|63.05|62.75|111
1753069200000|2025-07-21 03:40:00|63.26|62.96|62.99|62.69|63.3|63|62.98|62.68|125
1753069500000|2025-07-21 03:45:00|62.98|62.68|62.9|62.6|63.27|62.97|62.67|62.37|132
1753069800000|2025-07-21 03:50:00|63.14|62.84|63.16|62.86|63.19|62.89|62.83|62.53|96
1753070100000|2025-07-21 03:55:00|63.17|62.87|63.39|63.09|63.4|63.1|63.14|62.84|33
1753070400000|2025-07-21 04:00:00|63.38|63.08|63.52|63.22|63.55|63.25|63.3|63|57
1753070700000|2025-07-21 04:05:00|63.46|63.16|63.73|63.43|63.75|63.45|63.46|63.16|56
1753071000000|2025-07-21 04:10:00|63.53|63.23|63.54|63.24|63.74|63.44|63.49|63.19|80
1753071300000|2025-07-21 04:15:00|63.55|63.25|63.58|63.28|63.8|63.5|63.5|63.2|65
1753071600000|2025-07-21 04:20:00|63.79|63.49|63.69|63.39|63.81|63.51|63.54|63.24|65
1753071900000|2025-07-21 04:25:00|63.61|63.31|63.62|63.32|63.71|63.41|63.56|63.26|38
1753072200000|2025-07-21 04:30:00|63.61|63.31|63.65|63.35|63.68|63.38|63.58|63.28|32
1753072500000|2025-07-21 04:35:00|63.66|63.36|63.61|63.31|63.66|63.36|63.58|63.28|22
1753072800000|2025-07-21 04:40:00|63.62|63.32|63.7|63.4|63.72|63.42|63.58|63.28|22
1753073100000|2025-07-21 04:45:00|63.61|63.31|63.81|63.51|63.81|63.51|63.59|63.29|18
1753073400000|2025-07-21 04:50:00|63.61|63.31|63.66|63.36|63.8|63.5|63.47|63.17|105
1753073700000|2025-07-21 04:55:00|63.48|63.18|63.59|63.29|63.76|63.46|63.39|63.09|105
1753074000000|2025-07-21 05:00:00|63.81|63.51|63.78|63.48|63.81|63.51|63.5|63.2|36
1753074300000|2025-07-21 05:05:00|63.79|63.49|63.62|63.32|64|63.7|63.42|63.12|87
1753074600000|2025-07-21 05:10:00|63.61|63.31|63.44|63.14|63.74|63.44|63.28|62.98|94
1753074900000|2025-07-21 05:15:00|63.32|63.02|63.69|63.39|63.73|63.43|63.24|62.94|75
1753075200000|2025-07-21 05:20:00|63.72|63.42|63.6|63.3|63.72|63.42|63.35|63.05|146
1753075500000|2025-07-21 05:25:00|63.37|63.07|63.4|63.1|63.62|63.32|63.23|62.93|67
1753075800000|2025-07-21 05:30:00|63.28|62.98|63.79|63.49|63.88|63.58|63.28|62.98|90
1753076100000|2025-07-21 05:35:00|63.8|63.5|63.87|63.57|63.91|63.61|63.57|63.27|132
1753076400000|2025-07-21 05:40:00|63.89|63.59|63.5|63.2|63.9|63.6|63.39|63.09|155
1753076700000|2025-07-21 05:45:00|63.73|63.43|63.51|63.21|63.76|63.46|63.18|62.88|146
1753077000000|2025-07-21 05:50:00|63.27|62.97|63.61|63.31|63.71|63.41|63.17|62.87|127
1753077300000|2025-07-21 05:55:00|63.62|63.32|63.59|63.29|63.68|63.38|63.17|62.87|137
1753077600000|2025-07-21 06:00:00|63.6|63.3|63.02|62.72|63.6|63.3|62.96|62.66|138
1753077900000|2025-07-21 06:05:00|63.27|62.97|63.51|63.21|63.57|63.27|62.84|62.54|135
1753078200000|2025-07-21 06:10:00|63.27|62.97|63.22|62.92|63.55|63.25|63|62.7|126
1753078500000|2025-07-21 06:15:00|63.48|63.18|63.54|63.24|63.56|63.26|63.01|62.71|91
1753078800000|2025-07-21 06:20:00|63.31|63.01|63.66|63.36|63.87|63.57|63.21|62.91|125
1753079100000|2025-07-21 06:25:00|63.45|63.15|63.76|63.46|63.79|63.49|63.31|63.01|131
1753079400000|2025-07-21 06:30:00|63.52|63.22|63.71|63.41|63.78|63.48|63.37|63.07|148
1753079700000|2025-07-21 06:35:00|63.69|63.39|63.66|63.36|63.76|63.46|63.44|63.14|125
1753080000000|2025-07-21 06:40:00|63.45|63.15|63.56|63.26|63.75|63.45|63.42|63.12|125
1753080300000|2025-07-21 06:45:00|63.41|63.11|63.65|63.35|63.66|63.36|63.22|62.92|123
1753080600000|2025-07-21 06:50:00|63.41|63.11|63.6|63.3|63.68|63.38|63.36|63.06|127
1753080900000|2025-07-21 06:55:00|63.58|63.28|63.95|63.65|63.95|63.65|63.57|63.27|103
1753081200000|2025-07-21 07:00:00|63.94|63.64|64|63.7|64.01|63.71|63.73|63.43|146
1753081500000|2025-07-21 07:05:00|63.81|63.51|63.87|63.57|64.01|63.71|63.72|63.42|122
1753081800000|2025-07-21 07:10:00|63.84|63.54|63.82|63.52|63.94|63.64|63.71|63.41|125
1753082100000|2025-07-21 07:15:00|63.71|63.41|63.93|63.63|63.93|63.63|63.69|63.39|125
1753082400000|2025-07-21 07:20:00|63.92|63.62|63.94|63.64|63.95|63.65|63.74|63.44|140
1753082700000|2025-07-21 07:25:00|63.77|63.47|63.83|63.53|63.98|63.68|63.77|63.47|58
1753083000000|2025-07-21 07:30:00|63.8|63.5|63.95|63.55|64.06|63.71|63.77|63.37|89
1753083300000|2025-07-21 07:35:00|63.8|63.4|63.84|63.44|63.98|63.58|63.74|63.34|57
1753083600000|2025-07-21 07:40:00|63.74|63.34|63.75|63.35|63.93|63.53|63.69|63.29|72
1753083900000|2025-07-21 07:45:00|63.69|63.29|63.75|63.35|63.83|63.43|63.69|63.29|60
1753084200000|2025-07-21 07:50:00|63.69|63.29|63.56|63.16|63.75|63.35|62.85|62.45|106
1753084500000|2025-07-21 07:55:00|63.54|63.14|63.64|63.24|63.77|63.37|62.86|62.46|113
1753084800000|2025-07-21 08:00:00|63.66|63.26|63.68|63.28|63.76|63.36|62.9|62.5|130
1753085100000|2025-07-21 08:05:00|63.45|63.05|63.51|63.11|63.75|63.35|62.9|62.5|65
1753085400000|2025-07-21 08:10:00|63.59|63.19|63.72|63.32|63.86|63.46|63.01|62.61|142
1753085700000|2025-07-21 08:15:00|63.49|63.09|63.68|63.28|63.83|63.43|62.9|62.5|161
1753086000000|2025-07-21 08:20:00|63.45|63.05|63.46|63.06|63.76|63.36|62.87|62.47|105
1753086300000|2025-07-21 08:25:00|62.9|62.5|63.51|63.11|63.51|63.11|62.9|62.5|35
1753086600000|2025-07-21 08:30:00|62.86|62.46|63.5|63.1|63.51|63.11|62.86|62.46|20
1753086900000|2025-07-21 08:35:00|62.94|62.54|62.88|62.48|63.53|63.13|62.86|62.46|59
1753087200000|2025-07-21 08:40:00|63.25|62.85|63.45|63.05|63.6|63.2|62.8|62.4|112
1753087500000|2025-07-21 08:45:00|63.21|62.81|63.22|62.82|63.54|63.14|62.8|62.4|119
1753087800000|2025-07-21 08:50:00|63.48|63.08|63.4|63|63.53|63.13|62.71|62.31|137
1753088100000|2025-07-21 08:55:00|63.16|62.76|63.61|63.21|63.61|63.21|62.79|62.39|110
1753088400000|2025-07-21 09:00:00|63.37|62.97|63.21|62.81|63.61|63.21|62.77|62.37|108
1753088700000|2025-07-21 09:05:00|63.22|62.82|63.35|62.95|63.36|62.96|62.83|62.43|86
1753089000000|2025-07-21 09:10:00|62.86|62.46|63.16|62.76|63.34|62.94|62.77|62.37|122
1753089300000|2025-07-21 09:15:00|63.2|62.8|63.05|62.65|63.24|62.84|63.02|62.62|72
1753089600000|2025-07-21 09:20:00|63.06|62.66|63.08|62.68|63.08|62.68|63.04|62.64|65
1753089900000|2025-07-21 09:25:00|63.07|62.67|63.08|62.68|63.08|62.68|63.03|62.63|68
1753090200000|2025-07-21 09:30:00|63.06|62.66|63.13|62.73|63.15|62.75|63.02|62.62|60
1753090500000|2025-07-21 09:35:00|63.15|62.75|62.75|62.35|63.19|62.79|62.74|62.34|71
1753090800000|2025-07-21 09:40:00|62.79|62.39|62.8|62.4|62.83|62.43|62.71|62.31|83
1753091100000|2025-07-21 09:45:00|62.76|62.36|62.82|62.42|62.87|62.47|62.73|62.33|82
1753091400000|2025-07-21 09:50:00|62.85|62.45|62.85|62.45|62.89|62.49|62.74|62.34|66
1753091700000|2025-07-21 09:55:00|62.87|62.47|62.83|62.43|62.92|62.52|62.74|62.34|65
1753092000000|2025-07-21 10:00:00|62.86|62.46|62.83|62.43|62.86|62.46|62.82|62.42|16
1753092300000|2025-07-21 10:05:00|62.72|62.32|62.64|62.24|62.75|62.35|62.64|62.24|43
1753092600000|2025-07-21 10:10:00|62.66|62.26|62.77|62.37|62.77|62.37|62.64|62.24|46
1753092900000|2025-07-21 10:15:00|62.78|62.38|62.73|62.33|62.81|62.41|62.67|62.27|16
1753093200000|2025-07-21 10:20:00|62.74|62.34|62.67|62.27|62.76|62.36|62.67|62.27|14
1753093500000|2025-07-21 10:25:00|62.65|62.25|62.58|62.18|62.65|62.25|62.58|62.18|8
1753093800000|2025-07-21 10:30:00|62.65|62.25|62.61|62.21|62.65|62.25|62.61|62.21|7
1753094100000|2025-07-21 10:35:00|62.6|62.2|62.67|62.27|62.67|62.27|62.6|62.2|5
1753094400000|2025-07-21 10:40:00|62.68|62.28|62.74|62.34|62.74|62.34|62.68|62.28|4
1753094700000|2025-07-21 10:45:00|62.75|62.35|62.76|62.36|62.8|62.4|62.72|62.32|13
1753095000000|2025-07-21 10:50:00|62.77|62.37|62.77|62.37|62.79|62.39|62.72|62.32|17
1753095300000|2025-07-21 10:55:00|62.72|62.32|62.75|62.35|62.75|62.35|62.72|62.32|8
1753095600000|2025-07-21 11:00:00|62.76|62.36|62.74|62.34|62.77|62.37|62.72|62.32|11
1753095900000|2025-07-21 11:05:00|62.75|62.35|62.75|62.35|62.75|62.35|62.75|62.35|1
1753096200000|2025-07-21 11:10:00|62.72|62.32|62.8|62.4|62.8|62.4|62.72|62.32|7
1753096500000|2025-07-21 11:15:00|62.72|62.32|62.77|62.37|62.77|62.37|62.72|62.32|17
1753096800000|2025-07-21 11:20:00|62.78|62.38|62.73|62.33|62.8|62.4|62.72|62.32|15
1753097100000|2025-07-21 11:25:00|62.74|62.34|62.77|62.37|62.77|62.37|62.72|62.32|12
1753097400000|2025-07-21 11:30:00|62.72|62.32|62.82|62.42|62.82|62.42|62.72|62.32|15
1753097700000|2025-07-21 11:35:00|62.72|62.32|62.72|62.32|62.75|62.35|62.72|62.32|11
1753098600000|2025-07-21 11:50:00|62.73|62.33|62.73|62.33|62.73|62.33|62.72|62.32|3
1753098900000|2025-07-21 11:55:00|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1753099200000|2025-07-21 12:00:00|62.71|62.31|62.65|62.25|62.71|62.31|62.65|62.25|8
1753099500000|2025-07-21 12:05:00|62.68|62.28|62.61|62.21|62.7|62.3|62.61|62.21|12
1753099800000|2025-07-21 12:10:00|62.63|62.23|62.7|62.3|62.7|62.3|62.62|62.22|5
1753100100000|2025-07-21 12:15:00|62.69|62.29|62.72|62.32|62.72|62.32|62.69|62.29|2
1753100400000|2025-07-21 12:20:00|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1753101600000|2025-07-21 12:40:00|62.72|62.32|62.72|62.32|62.72|62.32|62.72|62.32|1
1753102200000|2025-07-21 12:50:00|62.73|62.33|62.73|62.33|62.73|62.33|62.73|62.33|1
1753102500000|2025-07-21 12:55:00|62.74|62.34|62.74|62.34|62.74|62.34|62.74|62.34|1
1753102800000|2025-07-21 13:00:00|62.75|62.35|62.72|62.32|62.77|62.37|62.72|62.32|4
1753103100000|2025-07-21 13:05:00|62.71|62.31|62.64|62.24|62.72|62.32|62.64|62.24|11
1753103400000|2025-07-21 13:10:00|62.67|62.27|62.6|62.2|62.67|62.27|62.6|62.2|10
1753103700000|2025-07-21 13:15:00|62.61|62.21|62.59|62.19|62.63|62.23|62.59|62.19|8
1753104000000|2025-07-21 13:20:00|62.62|62.22|62.68|62.28|62.72|62.32|62.62|62.22|6
1753104300000|2025-07-21 13:25:00|62.72|62.32|62.71|62.31|62.72|62.32|62.63|62.23|9
1753104600000|2025-07-21 13:30:00|62.69|62.29|62.72|62.32|62.72|62.32|62.66|62.26|7
1753104900000|2025-07-21 13:35:00|62.71|62.31|62.72|62.32|62.72|62.32|62.7|62.3|4
1753105200000|2025-07-21 13:40:00|62.73|62.33|62.73|62.33|62.76|62.36|62.72|62.32|6
1753105500000|2025-07-21 13:45:00|62.74|62.34|62.74|62.34|62.76|62.36|62.73|62.33|9
1753105800000|2025-07-21 13:50:00|62.75|62.35|62.79|62.39|62.79|62.39|62.75|62.35|11
1753106100000|2025-07-21 13:55:00|62.8|62.4|62.78|62.38|62.8|62.4|62.72|62.32|5
1753106400000|2025-07-21 14:00:00|62.72|62.32|62.81|62.41|62.82|62.42|62.72|62.32|13
1753106700000|2025-07-21 14:05:00|62.72|62.32|62.72|62.32|62.82|62.42|62.72|62.32|7
1753107000000|2025-07-21 14:10:00|62.7|62.3|62.74|62.34|62.74|62.34|62.64|62.24|10
1753107300000|2025-07-21 14:15:00|62.73|62.33|62.85|62.45|62.85|62.45|62.73|62.33|23
1753107600000|2025-07-21 14:20:00|62.86|62.46|62.94|62.54|62.94|62.54|62.81|62.41|34
1753107900000|2025-07-21 14:25:00|62.81|62.41|62.89|62.49|62.96|62.56|62.81|62.41|28
1753108200000|2025-07-21 14:30:00|62.9|62.5|62.95|62.55|62.95|62.55|62.81|62.41|35
1753108500000|2025-07-21 14:35:00|62.96|62.56|62.81|62.41|62.97|62.57|62.81|62.41|46
1753108800000|2025-07-21 14:40:00|62.82|62.42|62.92|62.52|62.92|62.52|62.81|62.41|27
1753109100000|2025-07-21 14:45:00|62.91|62.51|62.93|62.53|62.93|62.53|62.72|62.32|9
1753109400000|2025-07-21 14:50:00|62.72|62.32|62.76|62.36|62.8|62.4|62.72|62.32|35
1753109700000|2025-07-21 14:55:00|62.77|62.37|62.69|62.29|62.83|62.43|62.69|62.29|31
1753110000000|2025-07-21 15:00:00|62.68|62.28|62.19|61.79|62.9|62.5|62.17|61.77|32
1753110300000|2025-07-21 15:05:00|62.74|62.34|62.87|62.47|62.87|62.47|62.74|62.34|5
1753110600000|2025-07-21 15:10:00|62.84|62.44|62.86|62.46|62.86|62.46|62.84|62.44|6
1753110900000|2025-07-21 15:15:00|62.87|62.47|62.86|62.46|62.89|62.49|62.84|62.44|9
1753111200000|2025-07-21 15:20:00|62.84|62.44|62.84|62.44|63|62.6|62.84|62.44|9
1753111500000|2025-07-21 15:25:00|62.99|62.59|62.84|62.44|62.99|62.59|62.84|62.44|4
1753111800000|2025-07-21 15:30:00|63.05|62.65|62.84|62.44|63.05|62.65|62.84|62.44|2
1753112100000|2025-07-21 15:35:00|62.97|62.57|62.84|62.44|63.11|62.71|62.82|62.42|22
1753112400000|2025-07-21 15:40:00|63.09|62.69|62.84|62.44|63.16|62.76|62.82|62.42|31
1753112700000|2025-07-21 15:45:00|62.83|62.43|62.49|62.09|62.84|62.44|62.12|61.72|94
1753113000000|2025-07-21 15:50:00|62.48|62.08|62.58|62.18|62.69|62.29|62.48|62.08|83
1753113300000|2025-07-21 15:55:00|62.59|62.19|62.42|62.02|62.65|62.25|62.39|61.99|80
1753113600000|2025-07-21 16:00:00|62.52|62.12|62.46|62.06|62.65|62.25|62.4|62|79
1753113900000|2025-07-21 16:05:00|62.44|62.04|62.42|62.02|62.52|62.12|62.36|61.96|78
1753114200000|2025-07-21 16:10:00|62.44|62.04|62.29|61.89|62.5|62.1|62.25|61.85|77
1753114500000|2025-07-21 16:15:00|62.3|61.9|61.72|61.32|62.3|61.9|61.68|61.28|89
1753114800000|2025-07-21 16:20:00|61.77|61.37|61.65|61.25|61.92|61.52|61.57|61.17|112
1753115100000|2025-07-21 16:25:00|61.66|61.26|61.77|61.37|62|61.6|61.63|61.23|96
1753115400000|2025-07-21 16:30:00|61.78|61.38|61.82|61.42|61.93|61.53|61.73|61.33|83
1753115700000|2025-07-21 16:35:00|61.8|61.4|61.74|61.34|62.41|62.01|61.74|61.34|74
1753116000000|2025-07-21 16:40:00|61.79|61.39|61.69|61.29|61.85|61.45|61.63|61.23|84
1753116300000|2025-07-21 16:45:00|61.68|61.28|61.5|61.1|61.72|61.32|61.49|61.09|70
1753116600000|2025-07-21 16:50:00|61.47|61.07|61.58|61.18|61.69|61.29|61.27|60.87|117
1753116900000|2025-07-21 16:55:00|61.57|61.17|61.36|60.96|61.57|61.17|61.28|60.88|77
1753117200000|2025-07-21 17:00:00|61.33|60.93|61.33|60.93|61.47|61.07|61.21|60.81|84
1753117500000|2025-07-21 17:05:00|61.35|60.95|61.39|60.99|61.55|61.15|61.21|60.81|81
1753117800000|2025-07-21 17:10:00|61.42|61.02|61.39|60.99|61.67|61.27|61.37|60.97|74
1753118100000|2025-07-21 17:15:00|61.4|61|61.44|61.04|61.72|61.32|61.32|60.92|80
1753118400000|2025-07-21 17:20:00|61.42|61.02|61.41|61.01|61.63|61.23|61.37|60.97|78
1753118700000|2025-07-21 17:25:00|61.38|60.98|61.3|60.9|61.45|61.05|61.28|60.88|73
1753119000000|2025-07-21 17:30:00|61.32|60.92|61.15|60.75|61.32|60.92|61.05|60.65|79
1753119300000|2025-07-21 17:35:00|61.24|60.84|61.08|60.68|61.24|60.84|61.02|60.62|68
1753119600000|2025-07-21 17:40:00|61.09|60.69|61|60.6|61.78|61.38|60.96|60.56|96
1753119900000|2025-07-21 17:45:00|61.02|60.62|61.09|60.69|61.23|60.83|60.98|60.58|81
1753120200000|2025-07-21 17:50:00|61.07|60.67|61.3|60.9|61.44|61.04|61.05|60.65|77
1753120500000|2025-07-21 17:55:00|61.33|60.93|61.18|60.78|61.54|61.14|61.18|60.78|82
1753120800000|2025-07-21 18:00:00|61.22|60.82|61.18|60.78|61.37|60.97|61.13|60.73|83
1753121100000|2025-07-21 18:05:00|61.19|60.79|61.27|60.87|61.46|61.06|61.16|60.76|85
1753121400000|2025-07-21 18:10:00|61.3|60.9|61.28|60.88|61.63|61.23|61.24|60.84|86
1753121700000|2025-07-21 18:15:00|61.3|60.9|61.27|60.87|61.65|61.25|61.19|60.79|85
1753122000000|2025-07-21 18:20:00|61.26|60.86|61.39|60.99|61.89|61.49|61.26|60.86|87
1753122300000|2025-07-21 18:25:00|61.4|61|61.18|60.78|61.68|61.28|61.16|60.76|81
1753122600000|2025-07-21 18:30:00|61.15|60.75|60.99|60.59|61.38|60.98|60.94|60.54|80
1753122900000|2025-07-21 18:35:00|61.03|60.63|61|60.6|61.18|60.78|60.93|60.53|78
1753123200000|2025-07-21 18:40:00|60.97|60.57|60.94|60.54|61.19|60.79|60.89|60.49|78
1753123500000|2025-07-21 18:45:00|60.96|60.56|60.82|60.42|61.01|60.61|60.77|60.37|89
1753123800000|2025-07-21 18:50:00|60.79|60.39|60.76|60.36|60.85|60.45|60.74|60.34|81
1753124100000|2025-07-21 18:55:00|60.75|60.35|60.7|60.3|61|60.6|60.54|60.14|89
1753124400000|2025-07-21 19:00:00|60.56|60.16|60.81|60.41|60.97|60.57|60.54|60.14|147
1753124700000|2025-07-21 19:05:00|60.86|60.46|60.59|60.19|61.02|60.62|60.58|60.18|125
1753125000000|2025-07-21 19:10:00|60.56|60.16|60.84|60.44|60.86|60.46|60.56|60.16|137
1753125300000|2025-07-21 19:15:00|60.82|60.42|60.63|60.23|60.91|60.51|60.55|60.15|165
1753125600000|2025-07-21 19:20:00|60.53|60.13|60.52|60.12|60.65|60.25|60.46|60.06|117
1753125900000|2025-07-21 19:25:00|60.58|60.18|60.11|59.71|60.58|60.18|60.04|59.64|87
1753126200000|2025-07-21 19:30:00|60.07|59.67|59.85|59.45|60.09|59.69|59.83|59.43|113
1753126500000|2025-07-21 19:35:00|59.86|59.46|59.93|59.53|60.11|59.71|59.84|59.44|130
1753126800000|2025-07-21 19:40:00|60.03|59.63|60.15|59.75|60.26|59.86|59.93|59.53|146
1753127100000|2025-07-21 19:45:00|59.99|59.59|60.04|59.64|60.4|60|59.94|59.54|127
1753127400000|2025-07-21 19:50:00|60.06|59.66|59.74|59.34|60.11|59.71|59.68|59.28|137
1753127700000|2025-07-21 19:55:00|59.76|59.36|59.77|59.37|59.93|59.53|59.67|59.27|102
1753128000000|2025-07-21 20:00:00|59.89|59.49|59.58|59.18|59.92|59.52|59.42|59.02|154
1753128300000|2025-07-21 20:05:00|59.59|59.19|59.75|59.35|59.8|59.4|59.49|59.09|139
1753128600000|2025-07-21 20:10:00|59.76|59.36|59.47|59.07|59.77|59.37|59.18|58.78|154
1753128900000|2025-07-21 20:15:00|59.48|59.08|59.3|58.9|59.61|59.21|59.15|58.75|137
1753129200000|2025-07-21 20:20:00|59.29|58.89|59.29|58.89|59.51|59.11|59.14|58.74|132
1753129500000|2025-07-21 20:25:00|59.3|58.9|59.26|58.86|59.4|59|59.13|58.73|121
1753129800000|2025-07-21 20:30:00|59.28|58.88|59.28|58.88|59.51|59.11|59.17|58.77|144
1753130100000|2025-07-21 20:35:00|59.29|58.89|59.22|58.82|59.5|59.1|59.09|58.69|170
1753130400000|2025-07-21 20:40:00|59.23|58.83|59.35|58.95|59.36|58.96|59.07|58.67|154
1753130700000|2025-07-21 20:45:00|59.42|59.02|59.25|58.85|59.45|59.05|59.07|58.67|138
1753131000000|2025-07-21 20:50:00|59.26|58.86|59.23|58.83|59.53|59.13|59.04|58.64|134
1753131300000|2025-07-21 20:55:00|59.34|58.94|59.16|58.76|59.37|58.97|59.03|58.63|129
1753131600000|2025-07-21 21:00:00|59.26|58.86|59.48|59.08|59.48|59.08|58.95|58.55|146
1753131900000|2025-07-21 21:05:00|59.46|59.06|59.5|59.1|59.74|59.34|59.4|59|124
1753132200000|2025-07-21 21:10:00|59.71|59.31|59.48|59.08|59.83|59.43|59.43|59.03|102
1753132500000|2025-07-21 21:15:00|59.69|59.29|59.42|59.02|59.75|59.35|59.37|58.97|141
1753132800000|2025-07-21 21:20:00|59.66|59.26|59.82|59.42|59.88|59.48|59.22|58.82|144
1753133100000|2025-07-21 21:25:00|59.84|59.44|59.92|59.52|59.96|59.56|59.28|58.88|128
1753133400000|2025-07-21 21:30:00|59.66|59.26|59.68|59.28|60.06|59.66|59.3|58.9|138
1753133700000|2025-07-21 21:35:00|59.69|59.29|59.96|59.56|59.96|59.56|59.3|58.9|128
1753134000000|2025-07-21 21:40:00|59.74|59.34|59.77|59.37|60|59.6|59.72|59.32|100
1753134300000|2025-07-21 21:45:00|60|59.6|60.08|59.68|60.13|59.73|59.41|59.01|129
1753134600000|2025-07-21 21:50:00|59.86|59.46|59.98|59.58|60.26|59.86|59.72|59.32|117
1753134900000|2025-07-21 21:55:00|59.99|59.59|59.72|59.32|60.01|59.61|59.36|58.96|121
1753135200000|2025-07-21 22:00:00|59.95|59.55|60.21|59.81|60.23|59.83|59.41|59.01|104
1753135500000|2025-07-21 22:05:00|59.99|59.59|60.31|59.91|60.31|59.91|59.46|59.06|130
1753135800000|2025-07-21 22:10:00|60.29|59.89|60.29|59.89|60.35|59.95|59.51|59.11|108
1753136100000|2025-07-21 22:15:00|60.28|59.88|60.03|59.63|60.29|59.89|59.42|59.02|131
1753136400000|2025-07-21 22:20:00|59.8|59.4|59.93|59.53|60.17|59.77|59.39|58.99|110
1753136700000|2025-07-21 22:25:00|60.16|59.76|60.29|59.89|60.31|59.91|59.47|59.07|115
1753137000000|2025-07-21 22:30:00|60.34|59.94|60.24|59.84|60.44|60.04|59.54|59.14|89
1753137300000|2025-07-21 22:35:00|60.23|59.83|60.44|60.04|60.44|60.04|59.58|59.18|53
1753137600000|2025-07-21 22:40:00|60.21|59.81|60.67|60.27|60.67|60.27|59.63|59.23|66
1753137900000|2025-07-21 22:45:00|60.68|60.28|59.78|59.38|60.7|60.3|59.71|59.31|119
1753138200000|2025-07-21 22:50:00|60.61|60.21|60.64|60.24|60.67|60.27|59.76|59.36|135
1753138500000|2025-07-21 22:55:00|59.86|59.46|60.63|60.23|60.8|60.4|59.86|59.46|120
1753138800000|2025-07-21 23:00:00|60.65|60.25|60.56|60.16|60.69|60.29|59.86|59.46|132
1753139100000|2025-07-21 23:05:00|60.33|59.93|60.6|60.2|60.69|60.29|59.87|59.47|128
1753139400000|2025-07-21 23:10:00|60.37|59.97|60.54|60.14|60.63|60.23|59.87|59.47|123
1753139700000|2025-07-21 23:15:00|60.53|60.13|60.56|60.16|60.61|60.21|59.9|59.5|123
1753140000000|2025-07-21 23:20:00|60.33|59.93|60.55|60.15|60.62|60.22|59.66|59.26|97
1753140300000|2025-07-21 23:25:00|60.32|59.92|60.71|60.31|60.79|60.39|59.82|59.42|112
1753140600000|2025-07-21 23:30:00|60.48|60.08|60.95|60.55|60.97|60.57|59.93|59.53|137
1753140900000|2025-07-21 23:35:00|60.72|60.32|60.95|60.55|61.06|60.66|59.87|59.47|122
1753141200000|2025-07-21 23:40:00|60.72|60.32|60.83|60.43|61.88|61.48|59.96|59.56|153
1753141500000|2025-07-21 23:45:00|60.84|60.44|60.81|60.41|60.85|60.45|59.76|59.36|112
1753141800000|2025-07-21 23:50:00|60.83|60.43|60.75|60.35|60.96|60.56|59.78|59.38|122
1753142100000|2025-07-21 23:55:00|60.77|60.37|60.7|60.3|60.78|60.38|59.74|59.34|121
1753142400000|2025-07-22 00:00:00|59.8|59.4|60.65|60.25|61.02|60.62|59.8|59.4|134
1753142700000|2025-07-22 00:05:00|60.66|60.26|60.47|60.07|60.68|60.28|59.87|59.47|115
1753143000000|2025-07-22 00:10:00|60.46|60.06|60.43|60.03|60.46|60.06|59.53|59.13|136
1753143300000|2025-07-22 00:15:00|60.44|60.04|60.34|59.94|60.67|60.27|59.65|59.25|103
1753143600000|2025-07-22 00:20:00|60.57|60.17|60.4|60|60.7|60.3|59.65|59.25|116
1753143900000|2025-07-22 00:25:00|60.63|60.23|60.51|60.11|60.69|60.29|59.67|59.27|108
1753144200000|2025-07-22 00:30:00|59.77|59.37|60.31|59.91|60.71|60.31|59.77|59.37|98
1753144500000|2025-07-22 00:35:00|60.54|60.14|60.33|59.93|60.54|60.14|59.48|59.08|133
1753144800000|2025-07-22 00:40:00|59.61|59.21|60.23|59.83|60.42|60.02|59.48|59.08|126
1753145100000|2025-07-22 00:45:00|60|59.6|60.28|59.88|60.58|60.18|59.52|59.12|138
1753145400000|2025-07-22 00:50:00|60.51|60.11|59.61|59.21|60.55|60.15|59.53|59.13|137
1753145700000|2025-07-22 00:55:00|60.04|59.64|59.39|58.99|60.23|59.83|59.37|58.97|137
1753146000000|2025-07-22 01:00:00|59.8|59.4|59.23|58.83|60.05|59.65|59.23|58.83|140
1753146300000|2025-07-22 01:05:00|59.24|58.84|59.68|59.28|59.74|59.34|59.15|58.75|148
1753146600000|2025-07-22 01:10:00|59.23|58.83|59.17|58.77|59.82|59.42|59.08|58.68|156
1753146900000|2025-07-22 01:15:00|59.06|58.66|59.44|59.04|59.51|59.11|58.79|58.39|178
1753147200000|2025-07-22 01:20:00|59.42|59.02|59.66|59.26|59.73|59.33|59.07|58.67|171
1753147500000|2025-07-22 01:25:00|59.45|59.05|59.77|59.37|59.86|59.46|59.2|58.8|148
1753147800000|2025-07-22 01:30:00|59.78|59.38|59.67|59.27|59.91|59.51|59.26|58.86|148
1753148100000|2025-07-22 01:35:00|59.34|58.94|60.06|59.66|60.06|59.66|59.29|58.89|144
1753148400000|2025-07-22 01:40:00|60.07|59.67|59.68|59.28|60.07|59.67|59.35|58.95|134
1753148700000|2025-07-22 01:45:00|59.67|59.27|59.8|59.4|59.84|59.44|59.64|59.24|80
1753149000000|2025-07-22 01:50:00|59.81|59.41|60.01|59.61|60.05|59.65|59.78|59.38|102
1753149300000|2025-07-22 01:55:00|59.7|59.3|59.8|59.4|60.23|59.83|59.51|59.11|42
1753149600000|2025-07-22 02:00:00|59.79|59.39|59.69|59.29|60.02|59.62|59.42|59.02|55
1753149900000|2025-07-22 02:05:00|59.68|59.28|59.73|59.33|60.01|59.61|59.45|59.05|67
1753150200000|2025-07-22 02:10:00|59.49|59.09|59.86|59.46|60.27|59.87|59.18|58.78|86
1753150500000|2025-07-22 02:15:00|59.87|59.47|59.81|59.41|60.53|60.13|59.56|59.16|131
1753150800000|2025-07-22 02:20:00|59.82|59.42|60.67|60.27|60.85|60.45|59.82|59.42|144
1753151100000|2025-07-22 02:25:00|60.68|60.28|59.88|59.48|61.01|60.61|59.67|59.27|108
1753151400000|2025-07-22 02:30:00|59.9|59.5|59.8|59.4|60.29|59.89|59.28|58.88|146
1753151700000|2025-07-22 02:35:00|59.81|59.41|59.75|59.35|62.76|59.8|59.25|58.43|134
1753152000000|2025-07-22 02:40:00|59.76|59.36|59.54|59.14|60.07|59.67|59.36|58.96|136
1753152300000|2025-07-22 02:45:00|59.56|59.16|59.37|58.97|59.75|59.35|59.26|58.86|124
1753152600000|2025-07-22 02:50:00|59.34|58.94|59.24|58.84|59.62|59.22|59.13|58.73|145
1753152900000|2025-07-22 02:55:00|59.23|58.83|59.25|58.85|59.34|58.94|59.13|58.73|135
1753153200000|2025-07-22 03:00:00|59.26|58.86|59.33|58.93|59.42|59.02|59.13|58.73|141
1753153500000|2025-07-22 03:05:00|59.36|58.96|59.32|58.92|59.53|59.13|59.15|58.75|141
1753153800000|2025-07-22 03:10:00|59.33|58.93|59.16|58.76|59.44|59.04|59.1|58.7|149
1753154100000|2025-07-22 03:15:00|59.17|58.77|59.13|58.73|59.3|58.9|59.05|58.65|124
1753154400000|2025-07-22 03:20:00|59.1|58.7|59.1|58.7|59.19|58.79|58.99|58.59|143
1753154700000|2025-07-22 03:25:00|59.12|58.72|59.21|58.81|59.34|58.94|59.02|58.62|141
1753155000000|2025-07-22 03:30:00|59.22|58.82|59.22|58.82|59.5|59.1|59.1|58.7|142
1753155300000|2025-07-22 03:35:00|59.17|58.77|58.97|58.57|59.21|58.81|58.92|58.52|151
1753155600000|2025-07-22 03:40:00|58.96|58.56|58.98|58.58|59.1|58.7|58.92|58.52|138
1753155900000|2025-07-22 03:45:00|59|58.6|59.19|58.79|59.19|58.79|58.93|58.53|143
1753156200000|2025-07-22 03:50:00|59.09|58.69|59.25|58.85|59.25|58.85|59.02|58.62|144
1753156500000|2025-07-22 03:55:00|59.26|58.86|59.21|58.81|59.29|58.89|59.03|58.63|127
1753156800000|2025-07-22 04:00:00|59.2|58.8|59.02|58.62|62.76|58.83|58.98|58.56|134
1753157100000|2025-07-22 04:05:00|59.05|58.65|59.61|59.21|59.61|59.21|59.03|58.63|128
1753157400000|2025-07-22 04:10:00|59.64|59.24|59.34|58.94|60.4|60|59.28|58.88|125
1753157700000|2025-07-22 04:15:00|59.45|59.05|59.01|58.61|59.52|59.12|58.84|58.44|192
1753158000000|2025-07-22 04:20:00|59.02|58.62|59.13|58.73|59.36|58.96|58.8|58.4|171
1753158300000|2025-07-22 04:25:00|59.07|58.67|59.12|58.72|59.21|58.81|58.77|58.37|259
1753158600000|2025-07-22 04:30:00|59.23|58.83|59.25|58.85|60.3|59.9|58.89|58.49|167
1753158900000|2025-07-22 04:35:00|59.19|58.79|59.31|58.91|59.56|59.16|58.87|58.47|174
1753159200000|2025-07-22 04:40:00|59.13|58.73|58.91|58.51|60.24|59.84|58.86|58.46|303
1753159500000|2025-07-22 04:45:00|59.06|58.66|58.65|58.25|59.22|58.82|58.61|58.21|214
1753159800000|2025-07-22 04:50:00|58.67|58.27|58.48|58.08|58.76|58.36|58.42|58.02|165
1753160100000|2025-07-22 04:55:00|58.49|58.09|58.13|57.73|58.54|58.14|58.13|57.73|136
1753160400000|2025-07-22 05:00:00|58.15|57.75|58.64|58.24|58.67|58.27|58.08|57.68|127
1753160700000|2025-07-22 05:05:00|58.65|58.25|58.47|58.07|58.65|58.25|58.24|57.84|128
1753161000000|2025-07-22 05:10:00|58.44|58.04|58.78|58.38|58.85|58.45|58.4|58|134
1753161300000|2025-07-22 05:15:00|58.79|58.39|58.87|58.47|58.88|58.48|58.56|58.16|106
1753161600000|2025-07-22 05:20:00|58.89|58.49|58.79|58.39|58.91|58.51|58.66|58.26|158
1753161900000|2025-07-22 05:25:00|58.82|58.42|58.66|58.26|58.88|58.48|58.54|58.14|116
1753162200000|2025-07-22 05:30:00|58.65|58.25|58.51|58.11|58.73|58.33|58.39|57.99|135
1753162500000|2025-07-22 05:35:00|58.48|58.08|58.51|58.11|58.76|58.36|58.28|57.88|108
1753162800000|2025-07-22 05:40:00|58.49|58.09|58.58|58.18|58.68|58.28|58.38|57.98|119
1753163100000|2025-07-22 05:45:00|58.56|58.16|58.38|57.98|58.59|58.19|58.22|57.82|138
1753163400000|2025-07-22 05:50:00|58.36|57.96|58.68|58.28|58.78|58.38|58.17|57.77|100
1753163700000|2025-07-22 05:55:00|58.66|58.26|58.67|58.27|58.76|58.36|58.59|58.19|118
1753164000000|2025-07-22 06:00:00|58.71|58.31|58.81|58.41|58.87|58.47|58.4|58|148
1753164300000|2025-07-22 06:05:00|58.79|58.39|59.05|58.65|59.08|58.68|58.79|58.39|125
1753164600000|2025-07-22 06:10:00|59.07|58.67|59.14|58.74|59.16|58.76|58.92|58.52|126
1753164900000|2025-07-22 06:15:00|59.13|58.73|59.1|58.7|59.16|58.76|58.84|58.44|111
1753165200000|2025-07-22 06:20:00|59.09|58.69|59.16|58.76|59.23|58.83|58.9|58.5|97
1753165500000|2025-07-22 06:25:00|59.12|58.72|59.1|58.7|59.17|58.77|59.01|58.61|115
1753165800000|2025-07-22 06:30:00|59.12|58.72|59.09|58.69|59.17|58.77|58.93|58.53|102
1753166100000|2025-07-22 06:35:00|59.07|58.67|59.06|58.66|59.19|58.79|58.91|58.51|129
1753166400000|2025-07-22 06:40:00|59.05|58.65|58.91|58.51|59.07|58.67|58.89|58.49|114
1753166700000|2025-07-22 06:45:00|58.93|58.53|59.04|58.64|59.17|58.77|58.66|58.26|184
1753167000000|2025-07-22 06:50:00|59.02|58.62|59.19|58.79|59.19|58.79|58.79|58.39|182
1753167300000|2025-07-22 06:55:00|59.16|58.76|59.25|58.85|59.36|58.96|58.69|58.29|189
1753167600000|2025-07-22 07:00:00|59.06|58.66|59.49|59.09|59.56|59.16|58.74|58.34|107
1753167900000|2025-07-22 07:05:00|59.44|59.04|59.63|59.23|59.67|59.27|58.77|58.37|77
1753168200000|2025-07-22 07:10:00|59.62|59.22|59.42|59.02|59.74|59.34|58.85|58.45|71
1753168500000|2025-07-22 07:15:00|59.43|59.03|59.71|59.31|59.79|59.39|58.86|58.46|76
1753168800000|2025-07-22 07:20:00|59.7|59.3|59.52|59.12|59.76|59.36|58.84|58.44|77
1753169100000|2025-07-22 07:25:00|59.53|59.13|59.46|59.06|59.61|59.21|58.95|58.55|73
1753169400000|2025-07-22 07:30:00|58.98|58.58|59.56|59.16|59.59|59.19|58.98|58.58|86
1753169700000|2025-07-22 07:35:00|59.64|59.24|59.45|59.05|59.65|59.25|58.88|58.48|24
1753170000000|2025-07-22 07:40:00|59.55|59.15|59.52|59.12|59.55|59.15|58.84|58.44|28
1753170300000|2025-07-22 07:45:00|59.51|59.11|59.18|58.78|59.51|59.11|58.7|58.3|60
1753170600000|2025-07-22 07:50:00|59.17|58.77|59.17|58.77|59.24|58.84|58.68|58.28|61
1753170900000|2025-07-22 07:55:00|59.12|58.72|59.05|58.65|59.21|58.81|59|58.6|97
1753171200000|2025-07-22 08:00:00|59.08|58.68|58.84|58.44|59.2|58.8|58.83|58.43|115
1753171500000|2025-07-22 08:05:00|58.86|58.46|58.74|58.34|58.96|58.56|58.52|58.12|112
1753171800000|2025-07-22 08:10:00|58.72|58.32|58.66|58.26|58.93|58.53|58.45|58.05|146
1753172100000|2025-07-22 08:15:00|58.63|58.23|58.74|58.34|59.99|59.59|58.47|58.07|125
1753172400000|2025-07-22 08:20:00|58.71|58.31|58.64|58.24|58.84|58.44|58.61|58.21|126
1753172700000|2025-07-22 08:25:00|58.65|58.25|58.49|58.09|58.71|58.31|58.32|57.92|124
1753173000000|2025-07-22 08:30:00|58.5|58.1|58.75|58.35|58.85|58.45|58.34|57.94|118
1753173300000|2025-07-22 08:35:00|58.71|58.31|58.96|58.56|59.04|58.64|58.68|58.28|113
1753173600000|2025-07-22 08:40:00|58.98|58.58|58.88|58.48|59.06|58.66|58.85|58.45|123
1753173900000|2025-07-22 08:45:00|58.91|58.51|58.99|58.59|59|58.6|58.81|58.41|130
1753174200000|2025-07-22 08:50:00|59|58.6|59.13|58.73|59.17|58.77|58.94|58.54|118
1753174500000|2025-07-22 08:55:00|59.14|58.74|59.04|58.64|59.2|58.8|58.71|58.31|70
1753174800000|2025-07-22 09:00:00|59.11|58.71|59|58.6|59.11|58.71|58.94|58.54|69
1753175100000|2025-07-22 09:05:00|58.96|58.56|58.72|58.32|59.03|58.63|58.71|58.31|123
1753175400000|2025-07-22 09:10:00|58.75|58.35|58.74|58.34|58.84|58.44|58.66|58.26|93
1753175700000|2025-07-22 09:15:00|58.75|58.35|58.53|58.13|58.75|58.35|58.47|58.07|117
1753176000000|2025-07-22 09:20:00|58.54|58.14|58.64|58.24|58.79|58.39|58.54|58.14|99
1753176300000|2025-07-22 09:25:00|58.65|58.25|58.9|58.5|58.95|58.55|58.63|58.23|94
1753176600000|2025-07-22 09:30:00|58.88|58.48|59|58.6|59|58.6|58.82|58.42|88
1753176900000|2025-07-22 09:35:00|58.99|58.59|59.13|58.73|59.23|58.83|58.97|58.57|88
1753177200000|2025-07-22 09:40:00|59.14|58.74|59.28|58.88|59.33|58.93|59.14|58.74|88
1753177500000|2025-07-22 09:45:00|59.3|58.9|59.3|58.9|59.43|59.03|59.01|58.61|104
1753177800000|2025-07-22 09:50:00|59.28|58.88|59.27|58.87|59.34|58.94|58.96|58.56|116
1753178100000|2025-07-22 09:55:00|59.24|58.84|59.15|58.75|59.3|58.9|59.13|58.73|122
1753178400000|2025-07-22 10:00:00|59.13|58.73|59.23|58.83|59.25|58.85|59.13|58.73|113
1753178700000|2025-07-22 10:05:00|59.25|58.85|59.07|58.67|59.25|58.85|59.05|58.65|112
1753179000000|2025-07-22 10:10:00|59.08|58.68|59.09|58.69|59.09|58.69|59.03|58.63|111
1753179300000|2025-07-22 10:15:00|59.15|58.75|59.1|58.7|59.18|58.78|58.99|58.59|118
1753179600000|2025-07-22 10:20:00|59.12|58.72|59.02|58.62|59.13|58.73|58.89|58.49|122
1753179900000|2025-07-22 10:25:00|59.01|58.61|59.17|58.77|59.18|58.78|58.96|58.56|101
1753180200000|2025-07-22 10:30:00|59.2|58.8|59.38|58.98|59.38|58.98|59.1|58.7|109
1753180500000|2025-07-22 10:35:00|59.15|58.75|59.38|58.98|59.38|58.98|58.77|58.37|20
1753180800000|2025-07-22 10:40:00|59.36|58.96|59.37|58.97|59.37|58.97|59.15|58.75|64
1753181100000|2025-07-22 10:45:00|59.33|58.93|59.32|58.92|59.37|58.97|58.79|58.39|78
1753181400000|2025-07-22 10:50:00|59.33|58.93|59.48|59.08|59.5|59.1|59.14|58.74|90
1753181700000|2025-07-22 10:55:00|59.5|59.1|59.46|59.06|59.5|59.1|59.27|58.87|91
1753182000000|2025-07-22 11:00:00|59.43|59.03|59.34|58.94|59.48|59.08|58.77|58.37|125
1753182300000|2025-07-22 11:05:00|59.33|58.93|59.44|59.04|59.5|59.1|58.79|58.39|128
1753182600000|2025-07-22 11:10:00|59.41|59.01|59.35|58.95|59.45|59.05|59.16|58.76|107
1753182900000|2025-07-22 11:15:00|59.33|58.93|59.41|59.01|59.47|59.07|58.82|58.42|136
1753183200000|2025-07-22 11:20:00|59.39|58.99|59.35|58.95|59.43|59.03|59.28|58.88|111
1753183500000|2025-07-22 11:25:00|59.34|58.94|59.44|59.04|59.62|59.22|59.17|58.77|118
1753183800000|2025-07-22 11:30:00|59.46|59.06|59.39|58.99|59.47|59.07|58.77|58.37|128
1753184100000|2025-07-22 11:35:00|59.41|59.01|59.32|58.92|59.46|59.06|59.14|58.74|106
1753184400000|2025-07-22 11:40:00|59.34|58.94|59.48|59.08|59.53|59.13|59.16|58.76|125
1753184700000|2025-07-22 11:45:00|59.5|59.1|59.62|59.22|59.62|59.22|59.21|58.81|111
1753185000000|2025-07-22 11:50:00|59.59|59.19|59.43|59.03|59.62|59.22|59.19|58.79|121
1753185300000|2025-07-22 11:55:00|59.4|59|59.44|59.04|59.52|59.12|59.2|58.8|103
1753185600000|2025-07-22 12:00:00|59.39|58.99|59.4|59|59.48|59.08|59.19|58.79|79
1753185900000|2025-07-22 12:05:00|59.44|59.04|59.32|58.92|59.47|59.07|59.14|58.74|78
1753186200000|2025-07-22 12:10:00|59.35|58.95|59.3|58.9|59.49|59.09|59.22|58.82|59
1753186500000|2025-07-22 12:15:00|59.49|59.09|59.45|59.05|59.49|59.09|59.26|58.86|47
1753186800000|2025-07-22 12:20:00|59.49|59.09|59.42|59.02|59.49|59.09|59.4|59|29
1753187100000|2025-07-22 12:25:00|59.41|59.01|59.42|59.02|59.46|59.06|59.41|59.01|12
1753187400000|2025-07-22 12:30:00|59.46|59.06|59.39|58.99|59.49|59.09|59.39|58.99|12
1753187700000|2025-07-22 12:35:00|59.41|59.01|59.41|59.01|59.55|59.15|59.41|59.01|51
1753188000000|2025-07-22 12:40:00|59.44|59.04|59.56|59.16|59.59|59.19|59.42|59.02|140
1753188300000|2025-07-22 12:45:00|59.59|59.19|59.35|58.95|59.6|59.2|59.13|58.73|145
1753188600000|2025-07-22 12:50:00|59.37|58.97|59.43|59.03|59.44|59.04|59.14|58.74|141
1753188900000|2025-07-22 12:55:00|59.44|59.04|59.33|58.93|59.45|59.05|59.17|58.77|129
1753189200000|2025-07-22 13:00:00|59.35|58.95|59.35|58.95|59.51|59.11|59.16|58.76|151
1753189500000|2025-07-22 13:05:00|59.33|58.93|59.4|59|59.54|59.14|59.18|58.78|142
1753189800000|2025-07-22 13:10:00|59.38|58.98|59.41|59.01|59.48|59.08|59.17|58.77|140
1753190100000|2025-07-22 13:15:00|59.42|59.02|59.41|59.01|59.56|59.16|59.21|58.81|129
1753190400000|2025-07-22 13:20:00|59.43|59.03|59.37|58.97|59.49|59.09|59.16|58.76|126
1753190700000|2025-07-22 13:25:00|59.38|58.98|59.43|59.03|59.48|59.08|59.16|58.76|128
1753191000000|2025-07-22 13:30:00|59.42|59.02|59.17|58.77|59.46|59.06|59|58.6|158
1753191300000|2025-07-22 13:35:00|59.13|58.73|59.39|58.99|59.39|58.99|59.08|58.68|133
1753191600000|2025-07-22 13:40:00|59.36|58.96|59.64|59.24|59.78|59.38|59.27|58.87|142
1753191900000|2025-07-22 13:45:00|59.67|59.27|59.1|58.7|59.67|59.27|59.04|58.64|157
1753192200000|2025-07-22 13:50:00|59.07|58.67|58.96|58.56|59.38|58.98|58.92|58.52|145
1753192500000|2025-07-22 13:55:00|58.99|58.59|58.99|58.59|59.15|58.75|58.92|58.52|135
1753192800000|2025-07-22 14:00:00|58.97|58.57|58.68|58.28|59.16|58.76|58.6|58.2|161
1753193100000|2025-07-22 14:05:00|58.71|58.31|58.98|58.58|59.02|58.62|58.63|58.23|133
1753193400000|2025-07-22 14:10:00|58.95|58.55|59.11|58.71|59.12|58.72|58.91|58.51|109
1753193700000|2025-07-22 14:15:00|59.14|58.74|59.03|58.63|59.35|58.95|58.97|58.57|126
1753194000000|2025-07-22 14:20:00|59.01|58.61|59.09|58.69|59.28|58.88|58.97|58.57|102
1753194300000|2025-07-22 14:25:00|59.1|58.7|59.16|58.76|59.18|58.78|58.99|58.59|118
1753194600000|2025-07-22 14:30:00|59.14|58.74|59.23|58.83|59.32|58.92|59.09|58.69|121
1753194900000|2025-07-22 14:35:00|59.2|58.8|59.27|58.87|59.53|59.13|59.12|58.72|117
1753195200000|2025-07-22 14:40:00|59.3|58.9|59.43|59.03|59.46|59.06|59.12|58.72|130
1753195500000|2025-07-22 14:45:00|59.44|59.04|59.45|59.05|59.6|59.2|59.2|58.8|134
1753195800000|2025-07-22 14:50:00|59.43|59.03|59.53|59.13|59.56|59.16|59.21|58.81|132
1753196100000|2025-07-22 14:55:00|59.55|59.15|60.09|59.69|60.1|59.7|59.47|59.07|137
1753196400000|2025-07-22 15:00:00|60.1|59.7|60.04|59.64|60.11|59.71|59.5|59.1|138
1753196700000|2025-07-22 15:05:00|60.17|59.77|59.64|59.24|60.17|59.77|59.39|58.99|133
1753197000000|2025-07-22 15:10:00|59.79|59.39|59.76|59.36|59.98|59.58|59.37|58.97|152
1753197300000|2025-07-22 15:15:00|59.94|59.54|59.4|59|59.97|59.57|59.4|59|110
1753197600000|2025-07-22 15:20:00|59.86|59.46|59.69|59.29|59.9|59.5|59.45|59.05|110
1753197900000|2025-07-22 15:25:00|59.48|59.08|59.68|59.28|59.78|59.38|59.34|58.94|105
1753198200000|2025-07-22 15:30:00|59.67|59.27|59.61|59.21|59.78|59.38|59.24|58.84|108
1753198500000|2025-07-22 15:35:00|59.62|59.22|59.62|59.22|59.74|59.34|59.3|58.9|144
1753198800000|2025-07-22 15:40:00|59.59|59.19|59.47|59.07|59.72|59.32|59.22|58.82|132
1753199100000|2025-07-22 15:45:00|59.35|58.95|59.63|59.23|59.71|59.31|59.29|58.89|154
1753199400000|2025-07-22 15:50:00|59.42|59.02|59.65|59.25|59.73|59.33|59.26|58.86|114
1753199700000|2025-07-22 15:55:00|59.69|59.29|59.69|59.29|59.73|59.33|59.39|58.99|135
1753200000000|2025-07-22 16:00:00|59.7|59.3|59.85|59.45|59.96|59.56|59.27|58.87|137
1753200300000|2025-07-22 16:05:00|59.71|59.31|59.67|59.27|59.91|59.51|59.42|59.02|152
1753200600000|2025-07-22 16:10:00|59.88|59.48|59.91|59.51|60.02|59.62|59.64|59.24|111
1753200900000|2025-07-22 16:15:00|59.77|59.37|59.91|59.51|60.14|59.74|59.73|59.33|165
1753201200000|2025-07-22 16:20:00|59.93|59.53|59.88|59.48|59.97|59.57|59.71|59.31|159
1753201500000|2025-07-22 16:25:00|59.74|59.34|59.85|59.45|59.9|59.5|59.67|59.27|147
1753201800000|2025-07-22 16:30:00|59.7|59.3|59.55|59.15|59.97|59.57|59.53|59.13|150
1753202100000|2025-07-22 16:35:00|59.78|59.38|59.7|59.3|59.81|59.41|59.49|59.09|156
1753202400000|2025-07-22 16:40:00|59.71|59.31|59.75|59.35|59.76|59.36|59.32|58.92|156
1753202700000|2025-07-22 16:45:00|59.57|59.17|59.65|59.25|59.74|59.34|59.31|58.91|140
1753203000000|2025-07-22 16:50:00|59.67|59.27|59.59|59.19|59.67|59.27|59.31|58.91|144
1753203300000|2025-07-22 16:55:00|59.61|59.21|59.44|59.04|59.68|59.28|59.3|58.9|151
1753203600000|2025-07-22 17:00:00|59.65|59.25|59.68|59.28|59.69|59.29|59.41|59.01|153
1753203900000|2025-07-22 17:05:00|59.69|59.29|59.51|59.11|59.71|59.31|59.3|58.9|132
1753204200000|2025-07-22 17:10:00|59.26|58.86|59.23|58.83|59.48|59.08|59.07|58.67|180
1753204500000|2025-07-22 17:15:00|59.21|58.81|59.18|58.78|59.36|58.96|59.1|58.7|165
1753204800000|2025-07-22 17:20:00|59.16|58.76|59.23|58.83|59.31|58.91|59.06|58.66|146
1753205100000|2025-07-22 17:25:00|59.21|58.81|59.33|58.93|59.35|58.95|59.03|58.63|147
1753205400000|2025-07-22 17:30:00|59.35|58.95|59.24|58.84|59.38|58.98|59.17|58.77|158
1753205700000|2025-07-22 17:35:00|59.22|58.82|59.69|59.29|59.73|59.33|59.19|58.79|145
1753206000000|2025-07-22 17:40:00|59.77|59.37|59.59|59.19|59.77|59.37|59.26|58.86|174
1753206300000|2025-07-22 17:45:00|59.57|59.17|59.4|59|59.62|59.22|59.22|58.82|146
1753206600000|2025-07-22 17:50:00|59.37|58.97|59.6|59.2|59.63|59.23|59.18|58.78|129
1753206900000|2025-07-22 17:55:00|59.62|59.22|59.52|59.12|59.73|59.33|59.36|58.96|153
1753207200000|2025-07-22 18:00:00|59.55|59.15|59.46|59.06|59.63|59.23|59.26|58.86|158
1753207500000|2025-07-22 18:05:00|59.44|59.04|59.31|58.91|59.69|59.29|59.3|58.9|139
1753207800000|2025-07-22 18:10:00|59.29|58.89|59.48|59.08|59.5|59.1|59.09|58.69|132
1753208100000|2025-07-22 18:15:00|59.43|59.03|59.34|58.94|59.57|59.17|59.19|58.79|148
1753208400000|2025-07-22 18:20:00|59.33|58.93|59.51|59.11|59.57|59.17|59.29|58.89|132
1753208700000|2025-07-22 18:25:00|59.5|59.1|59.6|59.2|59.76|59.36|59.48|59.08|136
1753209000000|2025-07-22 18:30:00|59.59|59.19|59.59|59.19|59.81|59.41|59.32|58.92|121
1753209300000|2025-07-22 18:35:00|59.6|59.2|59.63|59.23|59.86|59.46|59.47|59.07|132
1753209600000|2025-07-22 18:40:00|59.62|59.22|59.54|59.14|59.7|59.3|59.54|59.14|119
1753209900000|2025-07-22 18:45:00|59.55|59.15|59.62|59.22|59.74|59.34|59.51|59.11|110
1753210200000|2025-07-22 18:50:00|59.63|59.23|59.96|59.56|59.96|59.56|59.63|59.23|113
1753210500000|2025-07-22 18:55:00|59.97|59.57|59.85|59.45|60.1|59.7|59.62|59.22|126
1753210800000|2025-07-22 19:00:00|59.87|59.47|59.82|59.42|59.94|59.54|59.59|59.19|135
1753211100000|2025-07-22 19:05:00|59.83|59.43|59.84|59.44|59.93|59.53|59.42|59.02|107
1753211400000|2025-07-22 19:10:00|59.82|59.42|59.88|59.48|59.88|59.48|59.57|59.17|128
1753211700000|2025-07-22 19:15:00|59.89|59.49|59.83|59.43|59.9|59.5|59.58|59.18|136
1753212000000|2025-07-22 19:20:00|59.8|59.4|59.71|59.31|59.87|59.47|59.37|58.97|137
1753212300000|2025-07-22 19:25:00|59.68|59.28|59.85|59.45|59.86|59.46|59.44|59.04|134
1753212600000|2025-07-22 19:30:00|59.83|59.43|59.75|59.35|59.86|59.46|59.54|59.14|125
1753212900000|2025-07-22 19:35:00|59.76|59.36|59.75|59.35|59.8|59.4|59.52|59.12|108
1753213200000|2025-07-22 19:40:00|59.77|59.37|59.61|59.21|59.77|59.37|59.58|59.18|120
1753213500000|2025-07-22 19:45:00|59.59|59.19|59.39|58.99|59.61|59.21|59.26|58.86|125
1753213800000|2025-07-22 19:50:00|59.41|59.01|59.18|58.78|59.45|59.05|59.11|58.71|130
1753214100000|2025-07-22 19:55:00|59.14|58.74|59.28|58.88|59.31|58.91|59.1|58.7|142
1753214400000|2025-07-22 20:00:00|59.17|58.77|59.26|58.86|59.39|58.99|59.08|58.68|139
1753214700000|2025-07-22 20:05:00|59.41|59.01|59.4|59|59.54|59.14|59.21|58.81|134
1753215000000|2025-07-22 20:10:00|59.41|59.01|59.51|59.11|59.58|59.18|59.4|59|101
1753215300000|2025-07-22 20:15:00|59.52|59.12|59.53|59.13|59.57|59.17|59.39|58.99|99
1753215600000|2025-07-22 20:20:00|59.52|59.12|59.9|59.5|59.9|59.5|59.51|59.11|94
1753215900000|2025-07-22 20:25:00|59.71|59.31|59.81|59.41|59.92|59.52|59.63|59.23|104
1753216200000|2025-07-22 20:30:00|59.83|59.43|59.53|59.13|59.87|59.47|59.53|59.13|125
1753216500000|2025-07-22 20:35:00|59.68|59.28|59.6|59.2|59.72|59.32|59.49|59.09|121
1753216800000|2025-07-22 20:40:00|59.58|59.18|59.68|59.28|59.69|59.29|59.58|59.18|116
1753217100000|2025-07-22 20:45:00|59.65|59.25|59.67|59.27|59.83|59.43|59.52|59.12|114
1753217400000|2025-07-22 20:50:00|59.64|59.24|59.63|59.23|59.67|59.27|59.58|59.18|99
1753217700000|2025-07-22 20:55:00|59.59|59.19|59.59|59.19|59.61|59.21|59.48|59.08|104
1753218000000|2025-07-22 21:00:00|59.55|59.15|59.55|59.15|59.63|59.23|59.53|59.13|111
1753218300000|2025-07-22 21:05:00|59.57|59.17|59.52|59.12|59.57|59.17|59.43|59.03|112
1753218600000|2025-07-22 21:10:00|59.5|59.1|59.51|59.11|59.64|59.24|59.42|59.02|101
1753218900000|2025-07-22 21:15:00|59.52|59.12|59.5|59.1|59.57|59.17|59.48|59.08|108
1753219200000|2025-07-22 21:20:00|59.51|59.11|59.51|59.11|59.58|59.18|59.47|59.07|106
1753219500000|2025-07-22 21:25:00|59.52|59.12|59.55|59.15|59.61|59.21|59.47|59.07|108
1753219800000|2025-07-22 21:30:00|59.58|59.18|59.58|59.18|59.59|59.19|59.53|59.13|120
1753220100000|2025-07-22 21:35:00|59.59|59.19|59.66|59.26|59.73|59.33|59.54|59.14|91
1753220400000|2025-07-22 21:40:00|59.64|59.24|59.64|59.24|59.7|59.3|59.61|59.21|115
1753220700000|2025-07-22 21:45:00|59.61|59.21|59.66|59.26|59.66|59.26|59.61|59.21|84
1753221000000|2025-07-22 21:50:00|59.67|59.27|59.77|59.37|59.78|59.38|59.64|59.24|86
1753221300000|2025-07-22 21:55:00|59.78|59.38|59.79|59.39|59.85|59.45|59.61|59.21|122
1753221600000|2025-07-22 22:00:00|59.81|59.41|60.02|59.62|60.23|59.83|59.63|59.23|103
1753221900000|2025-07-22 22:05:00|60.01|59.61|59.97|59.57|60.06|59.66|59.76|59.36|132
1753222200000|2025-07-22 22:10:00|59.79|59.39|59.91|59.51|60|59.6|59.7|59.3|80
1753222500000|2025-07-22 22:15:00|59.9|59.5|59.78|59.38|60|59.6|59.73|59.33|124
1753222800000|2025-07-22 22:20:00|59.99|59.59|59.93|59.53|60.1|59.7|59.76|59.36|117
1753223100000|2025-07-22 22:25:00|59.92|59.52|59.8|59.4|60.04|59.64|59.75|59.35|77
1753223400000|2025-07-22 22:30:00|59.79|59.39|59.86|59.46|60.03|59.63|59.77|59.37|81
1753223700000|2025-07-22 22:35:00|59.8|59.4|60.07|59.67|60.07|59.67|59.79|59.39|143
1753224000000|2025-07-22 22:40:00|60.1|59.7|60.02|59.62|60.15|59.75|59.86|59.46|157
1753224300000|2025-07-22 22:45:00|60.05|59.65|59.96|59.56|60.06|59.66|59.45|59.05|155
1753224600000|2025-07-22 22:50:00|59.97|59.57|59.99|59.59|60.11|59.71|59.49|59.09|129
1753224900000|2025-07-22 22:55:00|59.79|59.39|59.93|59.53|60.1|59.7|59.71|59.31|145
1753225200000|2025-07-22 23:00:00|59.95|59.55|59.99|59.59|60.14|59.74|59.46|59.06|132
1753225500000|2025-07-22 23:05:00|59.96|59.56|59.98|59.58|60|59.6|59.94|59.54|113
1753225800000|2025-07-22 23:10:00|59.95|59.55|59.92|59.52|60.03|59.63|59.89|59.49|118
1753226100000|2025-07-22 23:15:00|59.93|59.53|60.17|59.77|60.21|59.81|59.56|59.16|152
1753226400000|2025-07-22 23:20:00|60.14|59.74|60.15|59.75|60.19|59.79|60.13|59.73|128
1753226700000|2025-07-22 23:25:00|60.13|59.73|60.13|59.73|60.22|59.82|59.96|59.56|139
1753227000000|2025-07-22 23:30:00|60.14|59.74|60.12|59.72|60.25|59.85|59.55|59.15|133
1753227300000|2025-07-22 23:35:00|60|59.6|60.26|59.86|60.28|59.88|60|59.6|128
1753227600000|2025-07-22 23:40:00|60.23|59.83|60.24|59.84|60.29|59.89|59.7|59.3|67
1753227900000|2025-07-22 23:45:00|60.26|59.86|60.34|59.94|60.35|59.95|59.61|59.21|136
1753228200000|2025-07-22 23:50:00|60.31|59.91|60.31|59.91|60.35|59.95|60.27|59.87|65
1753228500000|2025-07-22 23:55:00|60.33|59.93|60.4|60|60.41|60.01|60.14|59.74|131
1753228800000|2025-07-23 00:00:00|60.39|59.99|60.22|59.82|60.42|60.02|59.66|59.26|106
1753229100000|2025-07-23 00:05:00|60.04|59.64|60.25|59.85|60.29|59.89|59.64|59.24|42
1753229400000|2025-07-23 00:10:00|60.31|59.91|60.22|59.82|60.31|59.91|59.66|59.26|63
1753229700000|2025-07-23 00:15:00|60.21|59.81|60.14|59.74|60.42|60.02|59.6|59.2|81
1753230000000|2025-07-23 00:20:00|60.15|59.75|59.76|59.36|60.24|59.84|59.66|59.26|192
1753230300000|2025-07-23 00:25:00|59.77|59.37|59.88|59.48|60.2|59.8|59.65|59.25|100
1753230600000|2025-07-23 00:30:00|59.89|59.49|60.13|59.73|60.15|59.75|59.68|59.28|88
1753230900000|2025-07-23 00:35:00|60.12|59.72|60.08|59.68|60.19|59.79|59.56|59.16|39
1753231200000|2025-07-23 00:40:00|60.09|59.69|59.99|59.59|60.09|59.69|59.62|59.22|57
1753231500000|2025-07-23 00:45:00|59.72|59.32|59.8|59.4|59.98|59.58|59.72|59.32|107
1753231800000|2025-07-23 00:50:00|59.81|59.41|60.02|59.62|60.04|59.64|59.56|59.16|139
1753232100000|2025-07-23 00:55:00|60.01|59.61|59.97|59.57|60.04|59.64|59.55|59.15|66
1753232400000|2025-07-23 01:00:00|59.99|59.59|59.69|59.29|60.01|59.61|59.42|59.02|95
1753232700000|2025-07-23 01:05:00|59.71|59.31|59.82|59.42|59.85|59.45|59.4|59|58
1753233000000|2025-07-23 01:10:00|59.78|59.38|59.77|59.37|59.88|59.48|59.46|59.06|58
1753233300000|2025-07-23 01:15:00|59.73|59.33|60.13|59.73|60.14|59.74|59.48|59.08|67
1753233600000|2025-07-23 01:20:00|60.14|59.74|59.57|59.17|60.31|59.91|59.56|59.16|90
1753233900000|2025-07-23 01:25:00|59.58|59.18|59.54|59.14|60.04|59.64|59.48|59.08|39
1753234200000|2025-07-23 01:30:00|59.53|59.13|59.9|59.5|59.91|59.51|59.53|59.13|45
1753234500000|2025-07-23 01:35:00|59.89|59.49|59.99|59.59|60|59.6|59.59|59.19|42
1753234800000|2025-07-23 01:40:00|59.66|59.26|59.85|59.45|60.57|60.17|59.66|59.26|30
1753235100000|2025-07-23 01:45:00|60.54|60.14|59.9|59.5|60.64|60.24|59.86|59.46|92
1753235400000|2025-07-23 01:50:00|59.91|59.51|60.06|59.66|60.38|59.98|59.83|59.43|134
1753235700000|2025-07-23 01:55:00|60.07|59.67|60.47|60.07|60.49|60.09|59.91|59.51|228
1753236000000|2025-07-23 02:00:00|59.96|59.56|60.33|59.93|60.52|60.12|59.96|59.56|206
1753236300000|2025-07-23 02:05:00|60.34|59.94|60.45|60.05|60.53|60.13|59.93|59.53|133
1753236600000|2025-07-23 02:10:00|60.46|60.06|60.09|59.69|60.87|60.47|60.04|59.64|131
1753236900000|2025-07-23 02:15:00|60.52|60.12|60.77|60.37|60.77|60.37|60.08|59.68|131
1753237200000|2025-07-23 02:20:00|60.38|59.98|60.71|60.31|60.81|60.41|60.05|59.65|125
1753237500000|2025-07-23 02:25:00|60.69|60.29|60.32|59.92|60.85|60.45|60.07|59.67|130
1753237800000|2025-07-23 02:30:00|60.34|59.94|60.72|60.32|60.85|60.45|60.32|59.92|118
1753238100000|2025-07-23 02:35:00|60.46|60.06|60.8|60.4|60.81|60.41|60.11|59.71|123
1753238400000|2025-07-23 02:40:00|60.42|60.02|60.42|60.02|60.88|60.48|59.94|59.54|123
1753238700000|2025-07-23 02:45:00|59.94|59.54|60.28|59.88|60.87|60.47|59.94|59.54|137
1753239000000|2025-07-23 02:50:00|60.29|59.89|60.65|60.25|60.99|60.59|59.99|59.59|125
1753239300000|2025-07-23 02:55:00|60.68|60.28|60.37|59.97|61.31|60.91|60.12|59.72|128
1753239600000|2025-07-23 03:00:00|60.38|59.98|60.59|60.19|61.08|60.68|60.38|59.98|127
1753239900000|2025-07-23 03:05:00|60.92|60.52|60.89|60.49|60.99|60.59|60.05|59.65|110
1753240200000|2025-07-23 03:10:00|60.14|59.74|60.8|60.4|60.98|60.58|60.13|59.73|113
1753240500000|2025-07-23 03:15:00|60.41|60.01|60.85|60.45|60.97|60.57|60|59.6|122
1753240800000|2025-07-23 03:20:00|60.16|59.76|61|60.6|61.01|60.61|60.07|59.67|119
1753241100000|2025-07-23 03:25:00|60.2|59.8|60.57|60.17|61.16|60.76|60.2|59.8|58
1753241400000|2025-07-23 03:30:00|60.58|60.18|60.5|60.1|60.71|60.31|60.15|59.75|69
1753241700000|2025-07-23 03:35:00|60.51|60.11|60.08|59.68|60.8|60.4|59.88|59.48|50
1753242000000|2025-07-23 03:40:00|60.09|59.69|60.12|59.72|60.45|60.05|59.96|59.56|54
1753242300000|2025-07-23 03:45:00|60.13|59.73|60.2|59.8|60.43|60.03|59.95|59.55|57
1753242600000|2025-07-23 03:50:00|60.21|59.81|60.13|59.73|60.41|60.01|59.94|59.54|87
1753242900000|2025-07-23 03:55:00|60.14|59.74|60.18|59.78|60.4|60|59.91|59.51|68
1753243200000|2025-07-23 04:00:00|60.19|59.79|60.22|59.82|60.36|59.96|59.95|59.55|52
1753243500000|2025-07-23 04:05:00|60.23|59.83|60.26|59.86|60.41|60.01|59.95|59.55|60
1753243800000|2025-07-23 04:10:00|60.27|59.87|60.17|59.77|60.48|60.08|59.95|59.55|62
1753244100000|2025-07-23 04:15:00|60.18|59.78|60.12|59.72|60.45|60.05|59.96|59.56|51
1753244400000|2025-07-23 04:20:00|60.13|59.73|60.5|60.1|60.52|60.12|59.95|59.55|84
1753244700000|2025-07-23 04:25:00|60.51|60.11|60.5|60.1|60.51|60.11|59.96|59.56|49
1753245000000|2025-07-23 04:30:00|59.97|59.57|60.48|60.08|60.48|60.08|59.97|59.57|56
1753245300000|2025-07-23 04:35:00|59.96|59.56|59.96|59.56|60.49|60.09|59.95|59.55|59
1753245600000|2025-07-23 04:40:00|60.48|60.08|60.03|59.63|60.67|60.27|59.95|59.55|77
1753245900000|2025-07-23 04:45:00|60.04|59.64|60.12|59.72|60.48|60.08|59.95|59.55|62
1753246200000|2025-07-23 04:50:00|60.13|59.73|60.49|60.09|60.5|60.1|59.95|59.55|79
1753246500000|2025-07-23 04:55:00|60.5|60.1|60.11|59.71|60.58|60.18|59.96|59.56|60
1753246800000|2025-07-23 05:00:00|60.12|59.72|60.36|59.96|60.63|60.23|59.95|59.55|66
1753247100000|2025-07-23 05:05:00|60.37|59.97|60.34|59.94|60.45|60.05|59.95|59.55|64
1753247400000|2025-07-23 05:10:00|60.35|59.95|60.29|59.89|60.62|60.22|59.95|59.55|62
1753247700000|2025-07-23 05:15:00|60.3|59.9|60.45|60.05|60.49|60.09|59.95|59.55|60
1753248000000|2025-07-23 05:20:00|60.6|60.2|60.21|59.81|60.6|60.2|59.95|59.55|62
1753248300000|2025-07-23 05:25:00|60.22|59.82|60.22|59.82|60.63|60.23|59.95|59.55|59
1753248600000|2025-07-23 05:30:00|60.23|59.83|60.19|59.79|60.57|60.17|59.96|59.56|52
1753248900000|2025-07-23 05:35:00|60.2|59.8|60.25|59.85|60.48|60.08|59.96|59.56|64
1753249200000|2025-07-23 05:40:00|60.26|59.86|60.05|59.65|60.49|60.09|59.95|59.55|59
1753249500000|2025-07-23 05:45:00|60.06|59.66|60.49|60.09|60.65|60.25|59.95|59.55|64
1753249800000|2025-07-23 05:50:00|60.5|60.1|60.43|60.03|60.65|60.25|59.95|59.55|63
1753250100000|2025-07-23 05:55:00|60.44|60.04|60.44|60.04|60.54|60.14|59.95|59.55|52
1753250400000|2025-07-23 06:00:00|60.45|60.05|60.37|59.97|60.5|60.1|59.95|59.55|50
1753250700000|2025-07-23 06:05:00|60.38|59.98|60.2|59.8|60.49|60.09|59.95|59.55|76
1753251000000|2025-07-23 06:10:00|60.21|59.81|60.4|60|60.52|60.12|59.95|59.55|56
1753251300000|2025-07-23 06:15:00|60.41|60.01|60.41|60.01|60.42|60.02|59.95|59.55|70
1753251600000|2025-07-23 06:20:00|60.21|59.81|60.48|60.08|60.48|60.08|59.79|59.39|173
1753251900000|2025-07-23 06:25:00|60.53|60.13|60.15|59.75|60.59|60.19|59.83|59.43|127
1753252200000|2025-07-23 06:30:00|60.16|59.76|60.17|59.77|60.64|60.24|59.95|59.55|64
1753252500000|2025-07-23 06:35:00|60.18|59.78|60.3|59.9|60.3|59.9|59.87|59.47|107
1753252800000|2025-07-23 06:40:00|60.31|59.91|60.29|59.89|60.66|60.26|59.95|59.55|54
1753253100000|2025-07-23 06:45:00|60.3|59.9|60.26|59.86|60.59|60.19|59.95|59.55|60
1753253400000|2025-07-23 06:50:00|60.27|59.87|60.11|59.71|60.6|60.2|59.95|59.55|70
1753253700000|2025-07-23 06:55:00|60.12|59.72|60.14|59.74|60.64|60.24|59.96|59.56|54
1753254000000|2025-07-23 07:00:00|60.15|59.75|60.07|59.67|60.61|60.21|59.95|59.55|47
1753254300000|2025-07-23 07:05:00|60.08|59.68|60.32|59.92|60.56|60.16|59.95|59.55|71
1753254600000|2025-07-23 07:10:00|60.33|59.93|60.37|59.97|60.47|60.07|59.95|59.55|52
1753254900000|2025-07-23 07:15:00|60.38|59.98|60.31|59.91|60.61|60.21|59.95|59.55|60
1753255200000|2025-07-23 07:20:00|60.32|59.92|60.05|59.65|60.63|60.23|59.97|59.57|32
1753255500000|2025-07-23 07:25:00|60.06|59.66|60.04|59.64|60.47|60.07|59.97|59.57|54
1753255800000|2025-07-23 07:30:00|60.05|59.65|60.13|59.73|60.47|60.07|60.05|59.65|48
1753256100000|2025-07-23 07:35:00|60.14|59.74|60.07|59.67|60.47|60.07|60.05|59.65|53
1753256400000|2025-07-23 07:40:00|60.08|59.68|60.26|59.86|60.41|60.01|60.08|59.68|58
1753256700000|2025-07-23 07:45:00|60.27|59.87|60.16|59.76|60.71|60.31|60.07|59.67|72
1753257000000|2025-07-23 07:50:00|60.17|59.77|60.33|59.93|60.4|60|60.1|59.7|54
1753257300000|2025-07-23 07:55:00|60.34|59.94|60.37|59.97|60.48|60.08|60.1|59.7|54
1753257600000|2025-07-23 08:00:00|60.38|59.98|60.34|59.94|60.43|60.03|60.1|59.7|52
1753257900000|2025-07-23 08:05:00|60.35|59.95|60.32|59.92|60.5|60.1|60.21|59.81|54
1753258200000|2025-07-23 08:10:00|60.33|59.93|60.01|59.61|60.5|60.1|59.95|59.55|50
1753258500000|2025-07-23 08:15:00|60.02|59.62|60|59.6|60.44|60.04|59.95|59.55|57
1753258800000|2025-07-23 08:20:00|60.01|59.61|60.13|59.73|60.34|59.94|60|59.6|72
1753259100000|2025-07-23 08:25:00|60.14|59.74|60.24|59.84|60.33|59.93|59.93|59.53|94
1753259400000|2025-07-23 08:30:00|59.95|59.55|60.25|59.85|60.36|59.96|59.93|59.53|78
1753259700000|2025-07-23 08:35:00|60.26|59.86|60.25|59.85|60.37|59.97|59.93|59.53|107
1753260000000|2025-07-23 08:40:00|60.26|59.86|60.36|59.96|60.36|59.96|59.93|59.53|80
1753260300000|2025-07-23 08:45:00|60.37|59.97|59.95|59.55|60.42|60.02|59.94|59.54|75
1753260600000|2025-07-23 08:50:00|59.97|59.57|59.96|59.56|60.39|59.99|59.93|59.53|116
1753260900000|2025-07-23 08:55:00|59.97|59.57|60.43|60.03|60.84|60.44|59.96|59.56|58
1753261200000|2025-07-23 09:00:00|60.44|60.04|60.48|60.08|60.52|60.12|60.12|59.72|53
1753261500000|2025-07-23 09:05:00|60.49|60.09|60.06|59.66|60.52|60.12|59.95|59.55|56
1753261800000|2025-07-23 09:10:00|60.07|59.67|60.47|60.07|60.77|60.37|60.07|59.67|56
1753262100000|2025-07-23 09:15:00|60.46|60.06|60.66|60.26|60.73|60.33|60.13|59.73|72
1753262400000|2025-07-23 09:20:00|60.63|60.23|60.21|59.81|60.69|60.29|60.01|59.61|89
1753262700000|2025-07-23 09:25:00|60.19|59.79|60.05|59.65|60.33|59.93|60.01|59.61|118
1753263000000|2025-07-23 09:30:00|60.06|59.66|60.14|59.74|60.14|59.74|59.93|59.53|117
1753263300000|2025-07-23 09:35:00|60.15|59.75|60.15|59.75|60.33|59.93|60.02|59.62|97
1753263600000|2025-07-23 09:40:00|60.18|59.78|60.09|59.69|60.37|59.97|60.02|59.62|109
1753263900000|2025-07-23 09:45:00|60.1|59.7|60.18|59.78|60.36|59.96|60.08|59.68|101
1753264200000|2025-07-23 09:50:00|60.19|59.79|60.45|60.05|60.65|60.25|60.15|59.75|96
1753264500000|2025-07-23 09:55:00|60.46|60.06|60.34|59.94|60.59|60.19|60.15|59.75|115
1753264800000|2025-07-23 10:00:00|60.37|59.97|59.92|59.52|60.45|60.05|59.83|59.43|157
1753265100000|2025-07-23 10:05:00|59.91|59.51|60.23|59.83|60.26|59.86|59.68|59.28|211
1753265400000|2025-07-23 10:10:00|59.7|59.3|60.12|59.72|60.26|59.86|59.34|58.94|183
1753265700000|2025-07-23 10:15:00|60.14|59.74|60.27|59.87|60.41|60.01|59.91|59.51|111
1753266000000|2025-07-23 10:20:00|60.07|59.67|60.75|60.35|60.78|60.38|59.98|59.58|101
1753266300000|2025-07-23 10:25:00|60.52|60.12|60.69|60.29|60.77|60.37|60.49|60.09|75
1753266600000|2025-07-23 10:30:00|60.68|60.28|60.66|60.26|60.7|60.3|60.47|60.07|65
1753266900000|2025-07-23 10:35:00|60.67|60.27|60.68|60.28|60.69|60.29|60.44|60.04|124
1753267200000|2025-07-23 10:40:00|60.5|60.1|60.75|60.35|60.83|60.43|60.5|60.1|92
1753267500000|2025-07-23 10:45:00|60.77|60.37|60.66|60.26|60.91|60.51|60.56|60.16|133
1753267800000|2025-07-23 10:50:00|60.89|60.49|60.9|60.5|60.95|60.55|60.66|60.26|124
1753268100000|2025-07-23 10:55:00|60.89|60.49|60.93|60.53|60.96|60.56|60.66|60.26|111
1753268400000|2025-07-23 11:00:00|60.94|60.54|60.8|60.4|60.97|60.57|60.65|60.25|108
1753268700000|2025-07-23 11:05:00|60.67|60.27|60.77|60.37|60.83|60.43|60.53|60.13|109
1753269000000|2025-07-23 11:10:00|60.56|60.16|60.78|60.38|60.81|60.41|60.5|60.1|105
1753269300000|2025-07-23 11:15:00|60.57|60.17|60.83|60.43|60.93|60.53|60.52|60.12|124
1753269600000|2025-07-23 11:20:00|60.82|60.42|60.92|60.52|60.93|60.53|60.57|60.17|135
1753269900000|2025-07-23 11:25:00|60.89|60.49|60.84|60.44|60.98|60.58|60.62|60.22|120
1753270200000|2025-07-23 11:30:00|60.85|60.45|60.79|60.39|60.86|60.46|60.5|60.1|115
1753270500000|2025-07-23 11:35:00|60.57|60.17|60.73|60.33|60.83|60.43|60.52|60.12|112
1753270800000|2025-07-23 11:40:00|60.52|60.12|60.55|60.15|60.78|60.38|60.5|60.1|94
1753271100000|2025-07-23 11:45:00|60.56|60.16|60.69|60.29|60.85|60.45|60.49|60.09|100
1753271400000|2025-07-23 11:50:00|60.5|60.1|60.77|60.37|60.77|60.37|60.5|60.1|106
1753271700000|2025-07-23 11:55:00|60.55|60.15|60.76|60.36|60.78|60.38|60.53|60.13|74
1753272000000|2025-07-23 12:00:00|60.54|60.14|60.44|60.04|60.76|60.36|60.42|60.02|119
1753272300000|2025-07-23 12:05:00|60.58|60.18|60.3|59.9|60.6|60.2|60.3|59.9|112
1753272600000|2025-07-23 12:10:00|60.28|59.88|60.43|60.03|60.5|60.1|60.28|59.88|28
1753272900000|2025-07-23 12:15:00|60.39|59.99|60.46|60.06|60.49|60.09|60.36|59.96|51
1753273200000|2025-07-23 12:20:00|60.38|59.98|60.34|59.94|60.47|60.07|60.3|59.9|111
1753273500000|2025-07-23 12:25:00|60.33|59.93|60.34|59.94|60.38|59.98|60.27|59.87|86
1753273800000|2025-07-23 12:30:00|60.32|59.92|60.28|59.88|60.39|59.99|60.28|59.88|104
1753274100000|2025-07-23 12:35:00|60.3|59.9|60.13|59.73|60.32|59.92|60.13|59.73|134
1753274400000|2025-07-23 12:40:00|60.14|59.74|59.41|59.01|60.16|59.76|59.18|58.78|141
1753274700000|2025-07-23 12:45:00|59.4|59|59.57|59.17|59.89|59.49|59.25|58.85|172
1753275000000|2025-07-23 12:50:00|59.71|59.31|59.57|59.17|59.92|59.52|59.4|59|161
1753275300000|2025-07-23 12:55:00|59.56|59.16|59.13|58.73|59.77|59.37|59.11|58.71|216
1753275600000|2025-07-23 13:00:00|59.14|58.74|59.25|58.85|59.36|58.96|59.02|58.62|190
1753275900000|2025-07-23 13:05:00|59.23|58.83|59.18|58.78|59.5|59.1|59.11|58.71|163
1753276200000|2025-07-23 13:10:00|59.19|58.79|59.45|59.05|59.54|59.14|59.09|58.69|138
1753276500000|2025-07-23 13:15:00|59.47|59.07|58.95|58.55|59.47|59.07|58.95|58.55|187
1753276800000|2025-07-23 13:20:00|58.96|58.56|59|58.6|59.16|58.76|58.96|58.56|138
1753277100000|2025-07-23 13:25:00|58.98|58.58|59.13|58.73|59.37|58.97|58.84|58.44|110
1753277400000|2025-07-23 13:30:00|59.37|58.97|59.07|58.67|59.53|59.13|59.05|58.65|130
1753277700000|2025-07-23 13:35:00|59.06|58.66|59.04|58.64|59.42|59.02|58.8|58.4|143
1753278000000|2025-07-23 13:40:00|59.05|58.65|59.55|59.15|60.29|59.89|58.76|58.36|150
1753278300000|2025-07-23 13:45:00|59.78|59.38|59.34|58.94|60.86|60.46|59.34|58.94|202
1753278600000|2025-07-23 13:50:00|59.26|58.86|59.72|59.32|60.09|59.69|58.4|58|302
1753278900000|2025-07-23 13:55:00|59.69|59.29|60.86|60.46|60.86|60.46|59.28|58.88|190
1753279200000|2025-07-23 14:00:00|60.78|60.38|60.77|60.37|61.06|60.66|60.19|59.79|155
1753279500000|2025-07-23 14:05:00|60.83|60.43|61.73|61.33|61.74|61.34|60.44|60.04|109
1753279800000|2025-07-23 14:10:00|61.83|61.43|61.59|61.19|62.22|61.82|60.29|59.89|123
1753280100000|2025-07-23 14:15:00|61.37|60.97|62.17|61.77|62.42|62.02|61.06|58.07|133
1753280400000|2025-07-23 14:20:00|62.15|61.75|64.05|63.65|64.05|63.65|61.36|58.01|96
1753280700000|2025-07-23 14:25:00|64|63.6|61.46|61.06|64.05|63.65|60.68|60.01|78
1753281000000|2025-07-23 14:30:00|61.07|60.67|61.06|60.66|62.18|61.78|60.85|60.45|105
1753281300000|2025-07-23 14:35:00|61.07|60.67|61.45|61.05|62.15|61.75|60.68|60.28|176
1753281600000|2025-07-23 14:40:00|61.43|61.03|61.79|61.39|61.79|61.39|60.97|60.57|72
1753281900000|2025-07-23 14:45:00|61.24|60.84|61.9|61.5|61.9|61.5|61.24|60.84|45
1753282200000|2025-07-23 14:50:00|61.39|60.99|61.44|61.04|61.92|61.52|60.88|60.48|54
1753282500000|2025-07-23 14:55:00|61.43|61.03|61.23|60.83|61.58|61.18|60.78|60.38|57
1753282800000|2025-07-23 15:00:00|61.22|60.82|61.54|61.14|61.63|61.23|60.75|60.35|57
1753283100000|2025-07-23 15:05:00|61.06|60.66|61.29|60.89|61.54|61.14|60.86|60.46|52
1753283400000|2025-07-23 15:10:00|61.28|60.88|61.59|61.19|61.63|61.23|60.75|60.35|31
1753283700000|2025-07-23 15:15:00|61.58|61.18|60.89|60.49|61.64|61.24|60.89|60.49|31
1753284000000|2025-07-23 15:20:00|61.62|61.22|60.88|60.48|61.63|61.23|60.88|60.48|40
1753284300000|2025-07-23 15:25:00|61.63|61.23|61.5|61.1|62.26|61.86|60.95|60.55|44
1753284600000|2025-07-23 15:30:00|60.97|60.57|61.36|60.96|61.72|61.32|60.97|60.57|33
1753284900000|2025-07-23 15:35:00|61.35|60.95|61.76|61.36|61.76|61.36|61.26|60.86|33
1753285200000|2025-07-23 15:40:00|61.37|60.97|61.95|61.55|61.95|61.55|61.37|60.97|23
1753285500000|2025-07-23 15:45:00|61.96|61.56|61.79|61.39|61.98|61.58|61.11|60.71|43
1753285800000|2025-07-23 15:50:00|61.96|61.56|62.66|62.26|64.38|63.24|61.96|60.41|153
1753286100000|2025-07-23 15:55:00|62.24|61.84|62.82|62.42|62.99|62.59|62.06|61.66|138
1753286400000|2025-07-23 16:00:00|62.94|62.54|62.66|62.26|63.03|62.63|62.1|61.7|182
1753286700000|2025-07-23 16:05:00|62.71|62.31|62.47|62.07|62.83|62.43|62.04|61.64|151
1753287000000|2025-07-23 16:10:00|62.54|62.14|62.24|61.84|62.97|62.57|61.95|61.55|150
1753287300000|2025-07-23 16:15:00|62.26|61.86|62.23|61.83|62.96|62.56|61.86|61.46|141
1753287600000|2025-07-23 16:20:00|62.01|61.61|62.14|61.74|62.96|62.56|61.81|61.41|139
1753287900000|2025-07-23 16:25:00|62.15|61.75|62.32|61.92|62.84|62.44|61.81|61.41|139
1753288200000|2025-07-23 16:30:00|62.36|61.96|62.64|62.24|62.68|62.28|61.86|61.46|114
1753288500000|2025-07-23 16:35:00|62.05|61.65|61.93|61.53|62.97|62.57|61.64|61.24|164
1753288800000|2025-07-23 16:40:00|61.94|61.54|62.13|61.73|62.96|62.56|61.7|61.3|151
1753289100000|2025-07-23 16:45:00|62.14|61.74|61.94|61.54|62.96|62.56|61.66|61.26|166
1753289400000|2025-07-23 16:50:00|61.93|61.53|61.96|61.56|62.17|61.77|61.69|61.29|125
1753289700000|2025-07-23 16:55:00|62|61.6|60.97|60.57|62|61.6|60.7|60.3|134
1753290000000|2025-07-23 17:00:00|60.98|60.58|60.8|60.4|61.52|61.12|60.7|60.3|211
1753290300000|2025-07-23 17:05:00|60.81|60.41|60.94|60.54|61.39|60.99|60.61|60.21|180
1753290600000|2025-07-23 17:10:00|60.63|60.23|60.78|60.38|61.02|60.62|60.46|60.06|171
1753290900000|2025-07-23 17:15:00|60.54|60.14|60.38|59.98|60.9|60.5|59.43|59.03|179
1753291200000|2025-07-23 17:20:00|60.42|60.02|60.65|60.25|61.36|60.96|59.61|59.21|212
1753291500000|2025-07-23 17:25:00|60.21|59.81|60.42|60.02|60.89|60.49|59.44|59.04|177
1753291800000|2025-07-23 17:30:00|60.18|59.78|59.06|58.66|60.42|60.02|59|58.6|190
1753292100000|2025-07-23 17:35:00|59.07|58.67|59.6|59.2|60.01|59.61|59.07|58.67|68
1753292400000|2025-07-23 17:40:00|59.61|59.21|59.87|59.47|60.25|59.85|59.1|58.7|70
1753292700000|2025-07-23 17:45:00|59.88|59.48|59.83|59.43|60.31|59.91|59.36|58.96|71
1753293000000|2025-07-23 17:50:00|59.9|59.5|60.5|60.1|60.84|60.44|59.46|59.06|169
1753293300000|2025-07-23 17:55:00|60.49|60.09|60.43|60.03|60.57|60.17|59.45|59.05|160
1753293600000|2025-07-23 18:00:00|60.22|59.82|60.33|59.93|60.46|60.06|59.4|59|177
1753293900000|2025-07-23 18:05:00|60.09|59.69|60|59.6|60.35|59.95|59.3|58.9|169
1753294200000|2025-07-23 18:10:00|60.04|59.64|60.1|59.7|60.3|59.9|59.33|58.93|154
1753294500000|2025-07-23 18:15:00|60.08|59.68|60.09|59.69|60.17|59.77|59.25|58.85|80
1753294800000|2025-07-23 18:20:00|60.1|59.7|60.04|59.64|60.29|59.89|59.28|58.88|210
1753295100000|2025-07-23 18:25:00|60.17|59.77|59.96|59.56|60.41|60.01|59.6|59.2|139
1753295400000|2025-07-23 18:30:00|59.64|59.24|60|59.6|60.17|59.77|59.58|59.18|193
1753295700000|2025-07-23 18:35:00|59.72|59.32|60.08|59.68|60.23|59.83|59.5|59.1|155
1753296000000|2025-07-23 18:40:00|59.62|59.22|60.55|60.15|60.69|60.29|59.62|59.22|85
1753296300000|2025-07-23 18:45:00|60.32|59.92|60.61|60.21|60.75|60.35|59.9|59.5|122
1753296600000|2025-07-23 18:50:00|60.64|60.24|60.48|60.08|60.88|60.48|59.5|59.1|160
1753296900000|2025-07-23 18:55:00|60.51|60.11|60.62|60.22|60.67|60.27|59.5|59.1|96
1753297200000|2025-07-23 19:00:00|60.61|60.21|60.58|60.18|60.69|60.29|59.71|59.31|146
1753297500000|2025-07-23 19:05:00|59.93|59.53|60.45|60.05|60.84|60.44|59.91|59.51|146
1753297800000|2025-07-23 19:10:00|60.42|60.02|60.4|60|60.54|60.14|59.89|59.49|89
1753298100000|2025-07-23 19:15:00|60.39|59.99|60.52|60.12|60.59|60.19|59.82|59.42|152
1753298400000|2025-07-23 19:20:00|60.54|60.14|60|59.6|60.64|60.24|59.97|59.57|145
1753298700000|2025-07-23 19:25:00|60.51|60.11|60.8|60.4|60.93|60.53|59.96|59.56|137
1753299000000|2025-07-23 19:30:00|60.79|60.39|60.72|60.32|60.8|60.4|60.01|59.61|140
1753299300000|2025-07-23 19:35:00|60.11|59.71|60.62|60.22|60.8|60.4|60.02|59.62|147
1753299600000|2025-07-23 19:40:00|60.21|59.81|60.19|59.79|60.93|60.53|59.98|59.58|110
1753299900000|2025-07-23 19:45:00|60.18|59.78|60.5|60.1|60.52|60.12|59.98|59.58|133
1753300200000|2025-07-23 19:50:00|60.49|60.09|60.76|60.36|61.23|60.83|60.1|59.7|124
1753300500000|2025-07-23 19:55:00|60.13|59.73|60.01|59.61|61.03|60.63|59.76|59.36|146
1753300800000|2025-07-23 20:00:00|60.24|59.84|60.51|60.11|67|60.52|59.81|59.41|158
1753301100000|2025-07-23 20:05:00|60.52|60.12|60.28|59.88|60.69|60.29|60.26|59.86|116
1753301400000|2025-07-23 20:10:00|60.3|59.9|60.26|59.86|60.5|60.1|60.25|59.85|235
1753301700000|2025-07-23 20:15:00|60.28|59.88|59.97|59.57|60.75|60.35|59.84|59.44|160
1753302000000|2025-07-23 20:20:00|59.95|59.55|59.94|59.54|60.15|59.75|59.71|59.31|120
1753302300000|2025-07-23 20:25:00|59.71|59.31|59.35|58.95|60.06|59.66|59.28|58.88|165
1753302600000|2025-07-23 20:30:00|59.39|58.99|58.29|57.89|59.45|59.05|58.23|57.83|261
1753302900000|2025-07-23 20:35:00|58.32|57.92|58.13|57.73|61.4|58.23|58.08|57.68|247
1753303200000|2025-07-23 20:40:00|58.1|57.7|58.6|58.2|58.61|58.21|58.06|57.66|154
1753303500000|2025-07-23 20:45:00|58.56|58.16|58.24|57.84|58.72|58.32|58.22|57.82|151
1753303800000|2025-07-23 20:50:00|58.23|57.83|58.86|58.46|61.4|58.46|58.18|57.78|146
1753304100000|2025-07-23 20:55:00|58.78|58.38|59.05|58.65|59.11|58.71|58.66|58.26|109
1753304400000|2025-07-23 21:00:00|59.04|58.64|59.04|58.64|60.31|59.91|58.95|58.55|151
1753304700000|2025-07-23 21:05:00|59.03|58.63|59.13|58.73|59.28|58.88|58.83|58.43|148
1753305000000|2025-07-23 21:10:00|59.11|58.71|58.84|58.44|59.38|58.98|58.65|58.25|145
1753305300000|2025-07-23 21:15:00|58.86|58.46|58.22|57.82|58.96|58.56|58.21|57.81|174
1753305600000|2025-07-23 21:20:00|58.26|57.86|58.07|57.67|58.54|58.14|58.07|57.67|150
1753305900000|2025-07-23 21:25:00|58.11|57.71|57.96|57.56|58.33|57.93|57.91|57.51|219
1753306200000|2025-07-23 21:30:00|57.95|57.55|58.83|58.43|58.87|58.47|57.95|57.55|164
1753306500000|2025-07-23 21:35:00|58.86|58.46|59.05|58.65|59.27|58.87|58.17|57.77|191
1753306800000|2025-07-23 21:40:00|59.02|58.62|59.61|59.21|60.34|59.94|59.01|58.61|123
1753307100000|2025-07-23 21:45:00|59.6|59.2|60.03|59.63|60.07|59.67|59.6|59.2|129
1753307400000|2025-07-23 21:50:00|60.06|59.66|60.11|59.71|60.11|59.71|59.86|59.46|71
1753307700000|2025-07-23 21:55:00|60.1|59.7|60.08|59.68|60.29|59.89|60.05|59.65|96
1753308000000|2025-07-23 22:00:00|60.1|59.7|60.15|59.75|60.2|59.8|59.97|59.57|99
1753308300000|2025-07-23 22:05:00|60.14|59.74|60.46|60.06|60.56|60.16|59.87|59.47|133
1753308600000|2025-07-23 22:10:00|60.45|60.05|60.67|60.27|60.7|60.3|59.8|59.4|115
1753308900000|2025-07-23 22:15:00|60.68|60.28|60.79|60.39|60.81|60.41|60.64|60.24|80
1753309200000|2025-07-23 22:20:00|60.8|60.4|60.93|60.53|60.95|60.55|60.56|60.16|90
1753309500000|2025-07-23 22:25:00|60.94|60.54|60.69|60.29|60.94|60.54|60.58|60.18|120
1753309800000|2025-07-23 22:30:00|60.71|60.31|60.65|60.25|60.76|60.36|60.6|60.2|81
1753310100000|2025-07-23 22:35:00|60.64|60.24|60.53|60.13|60.67|60.27|60.48|60.08|118
1753310400000|2025-07-23 22:40:00|60.52|60.12|60.56|60.16|60.59|60.19|60.44|60.04|108
1753310700000|2025-07-23 22:45:00|60.58|60.18|60.67|60.27|60.7|60.3|60.55|60.15|99
1753311000000|2025-07-23 22:50:00|60.65|60.25|60.57|60.17|60.72|60.32|60.54|60.14|78
1753311300000|2025-07-23 22:55:00|60.55|60.15|60.52|60.12|60.6|60.2|60.5|60.1|103
1753311600000|2025-07-23 23:00:00|60.5|60.1|60.77|60.37|60.77|60.37|60.48|60.08|93
1753311900000|2025-07-23 23:05:00|60.79|60.39|60.89|60.49|60.98|60.58|60.68|60.28|104
1753312200000|2025-07-23 23:10:00|60.88|60.48|60.67|60.27|60.93|60.53|60.67|60.27|98
1753312500000|2025-07-23 23:15:00|60.66|60.26|60.51|60.11|60.67|60.27|60.45|60.05|112
1753312800000|2025-07-23 23:20:00|60.52|60.12|60.58|60.18|60.74|60.34|60.52|60.12|127
1753313100000|2025-07-23 23:25:00|60.6|60.2|60.65|60.25|60.7|60.3|60.56|60.16|117
1753313400000|2025-07-23 23:30:00|60.67|60.27|60.79|60.39|60.81|60.41|60.38|59.98|125
1753313700000|2025-07-23 23:35:00|60.8|60.4|60.82|60.42|60.9|60.5|60.77|60.37|105
1753314000000|2025-07-23 23:40:00|60.84|60.44|60.91|60.51|61.22|60.82|60.62|60.22|120
1753314300000|2025-07-23 23:45:00|60.93|60.53|60.82|60.42|60.94|60.54|60.81|60.41|113
1753314600000|2025-07-23 23:50:00|60.83|60.43|60.82|60.42|60.85|60.45|60.58|60.18|106
1753314900000|2025-07-23 23:55:00|60.8|60.4|60.98|60.58|60.99|60.59|60.79|60.39|106
1753315200000|2025-07-24 00:00:00|61|60.6|60.69|60.29|61.02|60.62|60.58|60.18|130
1753315500000|2025-07-24 00:05:00|60.68|60.28|60.58|60.18|60.73|60.33|60.09|59.69|193
1753315800000|2025-07-24 00:10:00|60.54|60.14|60.08|59.68|60.54|60.14|59.84|59.44|134
1753316100000|2025-07-24 00:15:00|60.06|59.66|60.38|59.98|60.59|60.19|59.81|59.41|153
1753316400000|2025-07-24 00:20:00|60.4|60|60.37|59.97|60.73|60.33|60.37|59.97|117
1753316700000|2025-07-24 00:25:00|60.33|59.93|60.45|60.05|60.52|60.12|60.2|59.8|114
1753317000000|2025-07-24 00:30:00|60.34|59.94|60.51|60.11|60.57|60.17|60.31|59.91|122
1753317300000|2025-07-24 00:35:00|60.53|60.13|60.3|59.9|60.53|60.13|60.26|59.86|111
1753317600000|2025-07-24 00:40:00|60.33|59.93|60.57|60.17|60.67|60.27|60.32|59.92|100
1753317900000|2025-07-24 00:45:00|60.53|60.13|60.59|60.19|60.76|60.36|60.35|59.95|96
1753318200000|2025-07-24 00:50:00|60.58|60.18|61.23|60.83|61.34|60.94|60.58|60.18|141
1753318500000|2025-07-24 00:55:00|61.21|60.81|61.08|60.68|61.26|60.86|61|60.6|123
1753318800000|2025-07-24 01:00:00|61.05|60.65|60.81|60.41|61.15|60.75|60.66|60.26|136
1753319100000|2025-07-24 01:05:00|60.77|60.37|60.83|60.43|60.84|60.44|60.72|60.32|119
1753319400000|2025-07-24 01:10:00|60.9|60.5|60.78|60.38|60.92|60.52|60.68|60.28|115
1753319700000|2025-07-24 01:15:00|60.8|60.4|60.99|60.59|61.12|60.72|60.7|60.3|119
1753320000000|2025-07-24 01:20:00|60.96|60.56|60.8|60.4|61|60.6|60.8|60.4|124
1753320300000|2025-07-24 01:25:00|60.84|60.44|60.44|60.04|60.84|60.44|60.43|60.03|120
1753320600000|2025-07-24 01:30:00|60.47|60.07|60.2|59.8|60.86|60.46|60.2|59.8|137
1753320900000|2025-07-24 01:35:00|60.23|59.83|60.35|59.95|60.47|60.07|60.1|59.7|139
1753321200000|2025-07-24 01:40:00|60.33|59.93|60.1|59.7|60.48|60.08|60.04|59.64|132
1753321500000|2025-07-24 01:45:00|60.09|59.69|60.17|59.77|60.24|59.84|60.04|59.64|106
1753321800000|2025-07-24 01:50:00|60.15|59.75|60.18|59.78|60.4|60|60.14|59.74|134
1753322100000|2025-07-24 01:55:00|60.2|59.8|60.23|59.83|60.41|60.01|60.16|59.76|121
1753322400000|2025-07-24 02:00:00|60.26|59.86|60.18|59.78|60.65|60.25|60.18|59.78|138
1753322700000|2025-07-24 02:05:00|60.25|59.85|60.12|59.72|60.37|59.97|60.08|59.68|115
1753323000000|2025-07-24 02:10:00|60.09|59.69|60.3|59.9|60.35|59.95|60.09|59.69|127
1753323300000|2025-07-24 02:15:00|60.33|59.93|59.82|59.42|60.33|59.93|59.82|59.42|114
1753323600000|2025-07-24 02:20:00|59.86|59.46|59.8|59.4|59.9|59.5|59.67|59.27|99
1753323900000|2025-07-24 02:25:00|59.77|59.37|59.8|59.4|59.87|59.47|59.72|59.32|76
1753324200000|2025-07-24 02:30:00|59.81|59.41|59.9|59.5|59.96|59.56|59.81|59.41|66
1753324500000|2025-07-24 02:35:00|59.88|59.48|59.8|59.4|59.97|59.57|59.79|59.39|80
1753324800000|2025-07-24 02:40:00|59.82|59.42|59.85|59.45|59.86|59.46|59.77|59.37|74
1753325100000|2025-07-24 02:45:00|59.86|59.46|59.83|59.43|59.97|59.57|59.83|59.43|73
1753325400000|2025-07-24 02:50:00|59.86|59.46|59.8|59.4|59.9|59.5|59.74|59.34|98
1753325700000|2025-07-24 02:55:00|59.78|59.38|59.83|59.43|59.84|59.44|59.73|59.33|117
1753326000000|2025-07-24 03:00:00|59.86|59.46|59.9|59.5|59.91|59.51|59.76|59.36|127
1753326300000|2025-07-24 03:05:00|59.89|59.49|59.93|59.53|60.27|59.87|59.8|59.4|140
1753326600000|2025-07-24 03:10:00|59.94|59.54|59.91|59.51|59.94|59.54|59.8|59.4|92
1753326900000|2025-07-24 03:15:00|59.92|59.52|60.22|59.82|60.24|59.84|59.9|59.5|107
1753327200000|2025-07-24 03:20:00|60.23|59.83|60.32|59.92|60.39|59.99|60.19|59.79|96
1753327500000|2025-07-24 03:25:00|60.31|59.91|60.33|59.93|60.5|60.1|60.31|59.91|81
1753327800000|2025-07-24 03:30:00|60.32|59.92|60.21|59.81|60.32|59.92|60|59.6|107
1753328100000|2025-07-24 03:35:00|60.2|59.8|60.2|59.8|60.39|59.99|60.01|59.61|117
1753328400000|2025-07-24 03:40:00|60.22|59.82|60.11|59.71|60.29|59.89|60.09|59.69|117
1753328700000|2025-07-24 03:45:00|60.12|59.72|59.81|59.41|60.12|59.72|59.76|59.36|118
1753329000000|2025-07-24 03:50:00|59.85|59.45|59.73|59.33|59.91|59.51|59.69|59.29|111
1753329300000|2025-07-24 03:55:00|59.74|59.34|59.65|59.25|59.85|59.45|59.61|59.21|102
1753329600000|2025-07-24 04:00:00|59.66|59.26|59.71|59.31|59.71|59.31|59.47|59.07|91
1753329900000|2025-07-24 04:05:00|59.68|59.28|59.64|59.24|59.8|59.4|59.62|59.22|106
1753330200000|2025-07-24 04:10:00|59.62|59.22|59.72|59.32|59.79|59.39|59.27|58.87|140
1753330500000|2025-07-24 04:15:00|59.74|59.34|59.63|59.23|59.85|59.45|59.6|59.2|129
1753330800000|2025-07-24 04:20:00|59.62|59.22|59.51|59.11|59.69|59.29|59.48|59.08|106
1753331100000|2025-07-24 04:25:00|59.48|59.08|59.33|58.93|59.72|59.32|59.32|58.92|123
1753331400000|2025-07-24 04:30:00|59.31|58.91|59.02|58.62|59.5|59.1|59.01|58.61|143
1753331700000|2025-07-24 04:35:00|58.99|58.59|58.81|58.41|59.05|58.65|58.81|58.41|171
1753332000000|2025-07-24 04:40:00|58.8|58.4|58.51|58.11|58.85|58.45|58.49|58.09|87
1753332300000|2025-07-24 04:45:00|58.49|58.09|58.77|58.37|58.89|58.49|58.45|58.05|94
1753332600000|2025-07-24 04:50:00|58.79|58.39|58.5|58.1|58.8|58.4|58.44|58.04|83
1753332900000|2025-07-24 04:55:00|58.49|58.09|58.36|57.96|58.6|58.2|58.28|57.88|121
1753333200000|2025-07-24 05:00:00|58.37|57.97|58.4|58|58.54|58.14|58.27|57.87|126
1753333500000|2025-07-24 05:05:00|58.37|57.97|58.02|57.62|58.39|57.99|57.95|57.55|131
1753333800000|2025-07-24 05:10:00|58.03|57.63|57.92|57.52|58.19|57.79|57.91|57.51|80
1753334100000|2025-07-24 05:15:00|58.07|57.67|58.25|57.85|58.5|58.1|57.95|57.55|145
1753334400000|2025-07-24 05:20:00|58.26|57.86|58.01|57.61|58.52|58.12|57.98|57.58|108
1753334700000|2025-07-24 05:25:00|58|57.6|57.98|57.58|58.13|57.73|57.93|57.53|131
1753335000000|2025-07-24 05:30:00|57.97|57.57|57.92|57.52|58.02|57.62|57.91|57.51|67
1753335300000|2025-07-24 05:35:00|57.93|57.53|57.99|57.59|58.19|57.79|57.91|57.51|96
1753335600000|2025-07-24 05:40:00|58.01|57.61|58|57.6|58.3|57.9|57.95|57.55|118
1753335900000|2025-07-24 05:45:00|57.97|57.57|57.7|57.3|58.15|57.75|57.64|57.24|107
1753336200000|2025-07-24 05:50:00|57.67|57.27|57.54|57.14|58.02|57.62|57.54|57.14|195
1753336500000|2025-07-24 05:55:00|57.55|57.15|56.77|56.37|57.81|57.41|56.71|56.31|188
1753336800000|2025-07-24 06:00:00|56.74|56.34|56.89|56.49|57.43|57.03|56.72|56.32|136
1753337100000|2025-07-24 06:05:00|56.9|56.5|57.1|56.7|57.35|56.95|56.89|56.49|138
1753337400000|2025-07-24 06:10:00|57.06|56.66|57.36|56.96|57.54|57.14|56.97|56.57|155
1753337700000|2025-07-24 06:15:00|57.42|57.02|57.22|56.82|57.42|57.02|56.84|56.44|190
1753338000000|2025-07-24 06:20:00|57.19|56.79|57.53|57.13|57.85|57.45|56.97|56.57|166
1753338300000|2025-07-24 06:25:00|57.52|57.12|57.6|57.2|57.84|57.44|57.47|57.07|155
1753338600000|2025-07-24 06:30:00|57.58|57.18|57.41|57.01|57.87|57.47|57.41|57.01|133
1753338900000|2025-07-24 06:35:00|57.39|56.99|56.98|56.58|57.46|57.06|56.78|56.38|147
1753339200000|2025-07-24 06:40:00|56.97|56.57|56.13|55.73|57.38|56.98|56|55.6|220
1753339500000|2025-07-24 06:45:00|56.14|55.74|56.15|55.75|56.84|56.44|56.01|55.61|127
1753339800000|2025-07-24 06:50:00|56.1|55.7|55.69|55.29|56.9|56.5|55.35|54.95|188
1753340100000|2025-07-24 06:55:00|55.64|55.24|56.02|55.62|56.62|56.22|55.57|55.17|231
1753340400000|2025-07-24 07:00:00|56.04|55.64|55.49|55.09|56.14|55.74|55.48|55.08|189
1753340700000|2025-07-24 07:05:00|55.46|55.06|56.14|55.74|56.55|56.15|55.29|54.89|204
1753341000000|2025-07-24 07:10:00|56.11|55.71|56.39|55.99|56.97|56.57|56.08|55.68|170
1753341300000|2025-07-24 07:15:00|56.42|56.02|56.86|56.46|57.24|56.84|56.41|56.01|164
1753341600000|2025-07-24 07:20:00|56.85|56.45|56.74|56.34|57.26|56.86|56.62|56.22|142
1753341900000|2025-07-24 07:25:00|56.72|56.32|56.87|56.47|57.24|56.84|56.53|56.13|129
1753342200000|2025-07-24 07:30:00|56.86|56.46|56.74|56.34|56.9|56.5|56.6|56.2|125
1753342500000|2025-07-24 07:35:00|56.7|56.3|56.69|56.29|56.8|56.4|56.56|56.16|137
1753342800000|2025-07-24 07:40:00|56.65|56.25|57.02|56.62|57.31|56.91|56.58|56.18|148
1753343100000|2025-07-24 07:45:00|57.05|56.65|56.6|56.2|57.14|56.74|56.6|56.2|129
1753343400000|2025-07-24 07:50:00|56.63|56.23|56.72|56.32|56.86|56.46|56.47|56.07|134
1753343700000|2025-07-24 07:55:00|56.73|56.33|57.17|56.77|57.39|56.99|56.7|56.3|141
1753344000000|2025-07-24 08:00:00|57.15|56.75|56.78|56.38|57.17|56.77|56.53|56.13|174
1753344300000|2025-07-24 08:05:00|56.76|56.36|57.34|56.94|57.53|57.13|56.74|56.34|154
1753344600000|2025-07-24 08:10:00|57.36|56.96|57.51|57.11|57.54|57.14|57.05|56.65|196
1753344900000|2025-07-24 08:15:00|57.48|57.08|57.47|57.07|57.73|57.33|57.25|56.85|149
1753345200000|2025-07-24 08:20:00|57.49|57.09|57.34|56.94|57.54|57.14|57.21|56.81|156
1753345500000|2025-07-24 08:25:00|57.35|56.95|57.38|56.98|57.47|57.07|57.24|56.84|133
1753345800000|2025-07-24 08:30:00|57.4|57|57.59|57.19|57.64|57.24|57.24|56.84|147
1753346100000|2025-07-24 08:35:00|57.61|57.21|57.44|57.04|57.62|57.22|57.37|56.97|156
1753346400000|2025-07-24 08:40:00|57.46|57.06|57.29|56.89|57.51|57.11|57.16|56.76|142
1753346700000|2025-07-24 08:45:00|57.28|56.88|57.47|57.07|57.49|57.09|57.26|56.86|138
1753347000000|2025-07-24 08:50:00|57.49|57.09|57.47|57.07|57.56|57.16|57.35|56.95|139
1753347300000|2025-07-24 08:55:00|57.52|57.12|57.58|57.18|57.64|57.24|57.46|57.06|163
1753347600000|2025-07-24 09:00:00|57.59|57.19|57.73|57.33|57.77|57.37|57.54|57.14|131
1753347900000|2025-07-24 09:05:00|57.72|57.32|57.66|57.26|57.72|57.32|57.48|57.08|110
1753348200000|2025-07-24 09:10:00|57.64|57.24|57.51|57.11|57.69|57.29|57.51|57.11|114
1753348500000|2025-07-24 09:15:00|57.52|57.12|57.52|57.12|57.68|57.28|57.46|57.06|129
1753348800000|2025-07-24 09:20:00|57.54|57.14|57.6|57.2|57.69|57.29|57.45|57.05|102
1753349100000|2025-07-24 09:25:00|57.59|57.19|57.65|57.25|57.7|57.3|57.55|57.15|105
1753349400000|2025-07-24 09:30:00|57.67|57.27|57.69|57.29|57.72|57.32|57.65|57.25|54
1753349700000|2025-07-24 09:35:00|57.66|57.26|57.72|57.32|57.72|57.32|57.56|57.16|114
1753350000000|2025-07-24 09:40:00|57.68|57.28|57.8|57.4|57.81|57.41|57.66|57.26|86
1753350300000|2025-07-24 09:45:00|57.81|57.41|57.44|57.04|57.81|57.41|57.39|56.99|126
1753350600000|2025-07-24 09:50:00|57.45|57.05|57.61|57.21|57.78|57.38|57.43|57.03|141
1753350900000|2025-07-24 09:55:00|57.59|57.19|57.69|57.29|57.73|57.33|57.58|57.18|146
1753351200000|2025-07-24 10:00:00|57.72|57.32|58.1|57.7|58.18|57.78|57.69|57.29|125
1753351500000|2025-07-24 10:05:00|58.07|57.67|58|57.6|58.11|57.71|57.78|57.38|131
1753351800000|2025-07-24 10:10:00|57.98|57.58|57.84|57.44|58|57.6|57.7|57.3|142
1753352100000|2025-07-24 10:15:00|57.85|57.45|57.74|57.34|57.99|57.59|57.69|57.29|134
1753352400000|2025-07-24 10:20:00|57.71|57.31|57.49|57.09|57.76|57.36|57.43|57.03|144
1753352700000|2025-07-24 10:25:00|57.51|57.11|57.48|57.08|57.65|57.25|57.43|57.03|162
1753353000000|2025-07-24 10:30:00|57.47|57.07|57.42|57.02|57.57|57.17|57.42|57.02|110
1753353300000|2025-07-24 10:35:00|57.44|57.04|57.41|57.01|57.47|57.07|57.29|56.89|162
1753353600000|2025-07-24 10:40:00|57.42|57.02|57.56|57.16|57.61|57.21|57.4|57|146
1753353900000|2025-07-24 10:45:00|57.54|57.14|57.85|57.45|57.86|57.46|57.43|57.03|168
1753354200000|2025-07-24 10:50:00|57.82|57.42|57.73|57.33|57.89|57.49|57.71|57.31|131
1753354500000|2025-07-24 10:55:00|57.72|57.32|58.1|57.7|58.1|57.7|57.7|57.3|136
1753354800000|2025-07-24 11:00:00|58.07|57.67|58.63|58.23|58.74|58.34|57.88|57.48|158
1753355100000|2025-07-24 11:05:00|58.62|58.22|58.55|58.15|58.67|58.27|58.25|57.85|134
1753355400000|2025-07-24 11:10:00|58.54|58.14|58.63|58.23|58.63|58.23|58.32|57.92|88
1753355700000|2025-07-24 11:15:00|58.61|58.21|58.59|58.19|58.73|58.33|58.52|58.12|144
1753356000000|2025-07-24 11:20:00|58.61|58.21|58.56|58.16|58.7|58.3|58.33|57.93|139
1753356300000|2025-07-24 11:25:00|58.58|58.18|58.67|58.27|58.77|58.37|58.25|57.85|107
1753356600000|2025-07-24 11:30:00|58.64|58.24|58.79|58.39|58.79|58.39|58.57|58.17|95
1753356900000|2025-07-24 11:35:00|58.72|58.32|58.79|58.39|58.79|58.39|58.6|58.2|82
1753357200000|2025-07-24 11:40:00|58.78|58.38|58.83|58.43|58.83|58.43|58.7|58.3|64
1753357500000|2025-07-24 11:45:00|58.81|58.41|58.85|58.45|58.92|58.52|58.73|58.33|103
1753357800000|2025-07-24 11:50:00|58.88|58.48|58.98|58.58|58.99|58.59|58.85|58.45|100
1753358100000|2025-07-24 11:55:00|58.96|58.56|58.95|58.55|58.99|58.59|58.73|58.33|45
1753358400000|2025-07-24 12:00:00|58.96|58.56|59.08|58.68|59.19|58.79|58.69|58.29|111
1753358700000|2025-07-24 12:05:00|59.05|58.65|59.06|58.66|59.21|58.81|58.41|58.01|111
1753359000000|2025-07-24 12:10:00|59.04|58.64|59.15|58.75|59.15|58.75|58.72|58.32|92
1753359300000|2025-07-24 12:15:00|59.18|58.78|59.08|58.68|59.2|58.8|58.91|58.51|111
1753359600000|2025-07-24 12:20:00|59.07|58.67|59.42|59.02|59.42|59.02|58.77|58.37|144
1753359900000|2025-07-24 12:25:00|59.46|59.06|59.43|59.03|59.6|59.2|59.12|58.72|147
1753360200000|2025-07-24 12:30:00|59.42|59.02|58.75|58.35|59.42|59.02|58.48|58.08|144
1753360500000|2025-07-24 12:35:00|58.8|58.4|58.51|58.11|58.81|58.41|58.38|57.98|153
1753360800000|2025-07-24 12:40:00|58.49|58.09|58.74|58.34|58.79|58.39|58.36|57.96|162
1753361100000|2025-07-24 12:45:00|58.75|58.35|58.94|58.54|59.02|58.62|58.59|58.19|147
1753361400000|2025-07-24 12:50:00|58.95|58.55|58.53|58.13|59.48|59.08|58.37|57.97|150
1753361700000|2025-07-24 12:55:00|58.54|58.14|58.82|58.42|58.92|58.52|58.5|58.1|148
1753362000000|2025-07-24 13:00:00|58.81|58.41|58.67|58.27|58.86|58.46|58.47|58.07|153
1753362300000|2025-07-24 13:05:00|58.66|58.26|58.7|58.3|58.78|58.38|58.41|58.01|157
1753362600000|2025-07-24 13:10:00|58.69|58.29|58.93|58.53|59.05|58.65|58.34|57.94|173
1753362900000|2025-07-24 13:15:00|58.96|58.56|59.01|58.61|59.05|58.65|58.61|58.21|147
1753363200000|2025-07-24 13:20:00|59.05|58.65|59.13|58.73|59.26|58.86|58.82|58.42|149
1753363500000|2025-07-24 13:25:00|59.12|58.72|59.29|58.89|59.33|58.93|58.87|58.47|145
1753363800000|2025-07-24 13:30:00|59.28|58.88|59.47|59.07|59.61|59.21|58.56|58.16|189
1753364100000|2025-07-24 13:35:00|59.41|59.01|59.21|58.81|59.58|59.18|59|58.6|180
1753364400000|2025-07-24 13:40:00|59.19|58.79|58.93|58.53|59.29|58.89|58.9|58.5|154
1753364700000|2025-07-24 13:45:00|58.95|58.55|59.07|58.67|59.33|58.93|58.5|58.1|165
1753365000000|2025-07-24 13:50:00|59.04|58.64|58.63|58.23|59.14|58.74|58.39|57.99|158
1753365300000|2025-07-24 13:55:00|58.6|58.2|58.58|58.18|58.8|58.4|58.48|58.08|148
1753365600000|2025-07-24 14:00:00|58.59|58.19|58.72|58.32|58.88|58.48|58.44|58.04|142
1753365900000|2025-07-24 14:05:00|58.68|58.28|58.12|57.72|58.85|58.45|57.91|57.51|148
1753366200000|2025-07-24 14:10:00|58.13|57.73|58|57.6|58.26|57.86|57.7|57.3|146
1753366500000|2025-07-24 14:15:00|57.96|57.56|58.26|57.86|58.26|57.86|57.72|57.32|153
1753366800000|2025-07-24 14:20:00|58.27|57.87|58.15|57.75|58.42|58.02|57.77|57.37|156
1753367100000|2025-07-24 14:25:00|58.18|57.78|58.46|58.06|58.68|58.28|58.16|57.76|141
1753367400000|2025-07-24 14:30:00|58.48|58.08|58.87|58.47|58.89|58.49|58.48|58.08|116
1753367700000|2025-07-24 14:35:00|58.89|58.49|59.29|58.89|59.33|58.93|58.84|58.44|138
1753368000000|2025-07-24 14:40:00|59.28|58.88|59.26|58.86|59.57|59.17|58.57|58.17|141
1753368300000|2025-07-24 14:45:00|59.23|58.83|59.57|59.17|59.6|59.2|59.23|58.83|120
1753368600000|2025-07-24 14:50:00|59.61|59.21|59.75|59.35|59.83|59.43|59.51|59.11|124
1753368900000|2025-07-24 14:55:00|59.76|59.36|59.8|59.4|59.87|59.47|58.98|58.58|145
1753369200000|2025-07-24 15:00:00|59.77|59.37|59.68|59.28|59.88|59.48|59.38|58.98|150
1753369500000|2025-07-24 15:05:00|59.65|59.25|59.79|59.39|59.86|59.46|59.64|59.24|144
1753369800000|2025-07-24 15:10:00|59.77|59.37|59.69|59.29|59.77|59.37|59.55|59.15|132
1753370100000|2025-07-24 15:15:00|59.71|59.31|59.55|59.15|59.71|59.31|59.39|58.99|150
1753370400000|2025-07-24 15:20:00|59.53|59.13|59.27|58.87|59.68|59.28|59.24|58.84|157
1753370700000|2025-07-24 15:25:00|59.26|58.86|59.33|58.93|59.54|59.14|58.63|58.23|129
1753371000000|2025-07-24 15:30:00|59.35|58.95|58.9|58.5|59.35|58.95|58.63|58.23|157
1753371300000|2025-07-24 15:35:00|58.92|58.52|58.89|58.49|59.31|58.91|58.32|57.92|136
1753371600000|2025-07-24 15:40:00|58.92|58.52|59|58.6|59.43|59.03|58.69|58.29|142
1753371900000|2025-07-24 15:45:00|58.99|58.59|59.08|58.68|59.13|58.73|58.84|58.44|135
1753372200000|2025-07-24 15:50:00|59.07|58.67|59.04|58.64|59.35|58.95|58.99|58.59|132
1753372500000|2025-07-24 15:55:00|59.02|58.62|59.09|58.69|59.19|58.79|58.31|57.91|137
1753372800000|2025-07-24 16:00:00|59.1|58.7|58.99|58.59|59.15|58.75|58.95|58.55|131
1753373100000|2025-07-24 16:05:00|58.96|58.56|58.75|58.35|59.1|58.7|58.16|57.76|157
1753373400000|2025-07-24 16:10:00|58.74|58.34|58.61|58.21|58.86|58.46|58.12|57.72|156
1753373700000|2025-07-24 16:15:00|58.59|58.19|58.67|58.27|58.83|58.43|58.06|57.66|159
1753374000000|2025-07-24 16:20:00|58.68|58.28|58.51|58.11|58.76|58.36|58.36|57.96|168
1753374300000|2025-07-24 16:25:00|58.49|58.09|58.18|57.78|58.52|58.12|58.08|57.68|168
1753374600000|2025-07-24 16:30:00|58.19|57.79|58.24|57.84|58.37|57.97|57.95|57.55|147
1753374900000|2025-07-24 16:35:00|58.25|57.85|58.03|57.63|58.25|57.85|57.74|57.34|157
1753375200000|2025-07-24 16:40:00|58.02|57.62|57.87|57.47|58.17|57.77|57.59|57.19|141
1753375500000|2025-07-24 16:45:00|57.88|57.48|58|57.6|58.03|57.63|57.75|57.35|146
1753375800000|2025-07-24 16:50:00|57.97|57.57|58.07|57.67|58.28|57.88|57.97|57.57|139
1753376100000|2025-07-24 16:55:00|58.09|57.69|57.88|57.48|58.11|57.71|57.7|57.3|138
1753376400000|2025-07-24 17:00:00|57.89|57.49|58.3|57.9|58.41|58.01|57.88|57.48|125
1753376700000|2025-07-24 17:05:00|58.32|57.92|58.33|57.93|58.43|58.03|58.23|57.83|126
1753377000000|2025-07-24 17:10:00|58.32|57.92|58.42|58.02|58.48|58.08|58.14|57.74|117
1753377300000|2025-07-24 17:15:00|58.48|58.08|58.53|58.13|58.57|58.17|57.98|57.58|135
1753377600000|2025-07-24 17:20:00|58.56|58.16|58.71|58.31|58.71|58.31|58.47|58.07|113
1753377900000|2025-07-24 17:25:00|58.68|58.28|58.6|58.2|58.71|58.31|58.6|58.2|81
1753378200000|2025-07-24 17:30:00|58.62|58.22|58.7|58.3|58.71|58.31|58.43|58.03|66
1753378500000|2025-07-24 17:35:00|58.68|58.28|58.71|58.31|58.71|58.31|58.65|58.25|93
1753378800000|2025-07-24 17:40:00|58.49|58.09|58.85|58.45|58.88|58.48|58.49|58.09|97
1753379100000|2025-07-24 17:45:00|58.84|58.44|58.89|58.49|58.95|58.55|58.82|58.42|71
1753379400000|2025-07-24 17:50:00|58.86|58.46|59.02|58.62|59.03|58.63|58.84|58.44|80
1753379700000|2025-07-24 17:55:00|59.04|58.64|58.76|58.36|59.04|58.64|58.76|58.36|60
1753380000000|2025-07-24 18:00:00|58.72|58.32|58.33|57.93|58.72|58.32|58.25|57.85|129
1753380300000|2025-07-24 18:05:00|58.25|57.85|58.78|58.38|58.79|58.39|58.25|57.85|123
1753380600000|2025-07-24 18:10:00|58.77|58.37|58.97|58.57|59.09|58.69|58.75|58.35|118
1753380900000|2025-07-24 18:15:00|58.94|58.54|58.89|58.49|59.08|58.68|58.83|58.43|97
1753381200000|2025-07-24 18:20:00|58.88|58.48|58.78|58.38|59.02|58.62|58.3|57.9|97
1753381500000|2025-07-24 18:25:00|58.77|58.37|58.85|58.45|58.88|58.48|58.5|58.1|83
1753381800000|2025-07-24 18:30:00|58.84|58.44|58.79|58.39|58.9|58.5|58.56|58.16|101
1753382100000|2025-07-24 18:35:00|58.78|58.38|58.73|58.33|58.78|58.38|58.2|57.8|95
1753382400000|2025-07-24 18:40:00|58.7|58.3|58.67|58.27|58.77|58.37|58.13|57.73|104
1753382700000|2025-07-24 18:45:00|58.64|58.24|58.78|58.38|58.81|58.41|58.6|58.2|115
1753383000000|2025-07-24 18:50:00|58.75|58.35|58.79|58.39|58.79|58.39|58.5|58.1|94
1753383300000|2025-07-24 18:55:00|58.8|58.4|58.72|58.32|58.8|58.4|58.47|58.07|86
1753383600000|2025-07-24 19:00:00|58.71|58.31|58.9|58.5|58.95|58.55|58.68|58.28|95
1753383900000|2025-07-24 19:05:00|58.88|58.48|58.78|58.38|58.97|58.57|58.52|58.12|133
1753384200000|2025-07-24 19:10:00|58.76|58.36|58.74|58.34|58.85|58.45|58.42|58.02|142
1753384500000|2025-07-24 19:15:00|58.72|58.32|58.88|58.48|58.9|58.5|58.22|57.82|143
1753384800000|2025-07-24 19:20:00|58.87|58.47|58.56|58.16|58.89|58.49|58.35|57.95|147
1753385100000|2025-07-24 19:25:00|58.55|58.15|58.49|58.09|58.58|58.18|58.18|57.78|147
1753385400000|2025-07-24 19:30:00|58.5|58.1|58.51|58.11|58.54|58.14|58.39|57.99|115
1753385700000|2025-07-24 19:35:00|58.49|58.09|58.34|57.94|58.51|58.11|58.28|57.88|136
1753386000000|2025-07-24 19:40:00|58.3|57.9|58.36|57.96|58.47|58.07|58.08|57.68|129
1753386300000|2025-07-24 19:45:00|58.37|57.97|58.43|58.03|58.51|58.11|58.04|57.64|137
1753386600000|2025-07-24 19:50:00|58.45|58.05|58.44|58.04|58.7|58.3|58.38|57.98|126
1753386900000|2025-07-24 19:55:00|58.43|58.03|58.29|57.89|58.43|58.03|58.27|57.87|122
1753387200000|2025-07-24 20:00:00|58.3|57.9|58.3|57.9|58.45|58.05|58.23|57.83|113
1753387500000|2025-07-24 20:05:00|58.29|57.89|58.33|57.93|58.5|58.1|58.26|57.86|124
1753387800000|2025-07-24 20:10:00|58.32|57.92|58.46|58.06|58.5|58.1|58.23|57.83|129
1753388100000|2025-07-24 20:15:00|58.45|58.05|58.38|57.98|58.51|58.11|58.18|57.78|141
1753388400000|2025-07-24 20:20:00|58.4|58|58.33|57.93|58.41|58.01|58.09|57.69|121
1753388700000|2025-07-24 20:25:00|58.32|57.92|58.5|58.1|58.57|58.17|58.31|57.91|128
1753389000000|2025-07-24 20:30:00|58.51|58.11|58.48|58.08|58.53|58.13|58.22|57.82|132
1753389300000|2025-07-24 20:35:00|58.49|58.09|58.59|58.19|58.6|58.2|58.27|57.87|134
1753389600000|2025-07-24 20:40:00|58.57|58.17|58.53|58.13|58.68|58.28|58.43|58.03|127
1753389900000|2025-07-24 20:45:00|58.55|58.15|58.58|58.18|58.73|58.33|58.51|58.11|190
1753390200000|2025-07-24 20:50:00|58.57|58.17|58.7|58.3|58.74|58.34|58.54|58.14|121
1753390500000|2025-07-24 20:55:00|58.69|58.29|58.65|58.25|58.76|58.36|58.61|58.21|119
1753390800000|2025-07-24 21:00:00|58.68|58.28|58.7|58.3|58.75|58.35|58.41|58.01|92
1753391100000|2025-07-24 21:05:00|58.68|58.28|58.52|58.12|58.68|58.28|58.49|58.09|116
1753391400000|2025-07-24 21:10:00|58.5|58.1|58.31|57.91|58.54|58.14|58.24|57.84|116
1753391700000|2025-07-24 21:15:00|58.29|57.89|58.14|57.74|58.37|57.97|58.02|57.62|113
1753392000000|2025-07-24 21:20:00|58.11|57.71|58.29|57.89|58.29|57.89|57.93|57.53|125
1753392300000|2025-07-24 21:25:00|58.26|57.86|58.23|57.83|58.44|58.04|57.98|57.58|118
1753392600000|2025-07-24 21:30:00|58.21|57.81|57.96|57.56|58.26|57.86|57.88|57.48|118
1753392900000|2025-07-24 21:35:00|57.97|57.57|58.03|57.63|58.07|57.67|57.92|57.52|117
1753393200000|2025-07-24 21:40:00|58.05|57.65|58.17|57.77|58.19|57.79|58.04|57.64|107
1753393500000|2025-07-24 21:45:00|58.14|57.74|58.12|57.72|58.19|57.79|58.06|57.66|121
1753393800000|2025-07-24 21:50:00|58.14|57.74|58.07|57.67|58.14|57.74|58.04|57.64|113
1753394100000|2025-07-24 21:55:00|58.04|57.64|58.03|57.63|58.11|57.71|58.02|57.62|115
1753394400000|2025-07-24 22:00:00|58.04|57.64|58.11|57.71|58.16|57.76|57.95|57.55|115
1753394700000|2025-07-24 22:05:00|58.15|57.75|57.86|57.46|58.19|57.79|57.85|57.45|124
1753395000000|2025-07-24 22:10:00|57.87|57.47|57.74|57.34|58|57.6|57.72|57.32|133
1753395300000|2025-07-24 22:15:00|57.79|57.39|58|57.6|58.01|57.61|57.74|57.34|131
1753395600000|2025-07-24 22:20:00|58.04|57.64|58.11|57.71|58.15|57.75|58.04|57.64|132
1753395900000|2025-07-24 22:25:00|58.09|57.69|58.19|57.79|58.19|57.79|57.99|57.59|127
1753396200000|2025-07-24 22:30:00|58.15|57.75|58.14|57.74|58.26|57.86|57.97|57.57|149
1753396500000|2025-07-24 22:35:00|58.11|57.71|58.34|57.94|58.42|58.02|58.08|57.68|134
1753396800000|2025-07-24 22:40:00|58.37|57.97|58.47|58.07|58.5|58.1|58.1|57.7|146
1753397100000|2025-07-24 22:45:00|58.48|58.08|58.26|57.86|58.49|58.09|58.01|57.61|122
1753397400000|2025-07-24 22:50:00|58.3|57.9|58.32|57.92|58.36|57.96|58.24|57.84|137
1753397700000|2025-07-24 22:55:00|58.31|57.91|58.27|57.87|58.39|57.99|58.08|57.68|117
1753398000000|2025-07-24 23:00:00|58.24|57.84|57.84|57.44|58.29|57.89|57.76|57.36|113
1753398300000|2025-07-24 23:05:00|57.83|57.43|57.87|57.47|58.05|57.65|57.77|57.37|119
1753398600000|2025-07-24 23:10:00|57.84|57.44|57.74|57.34|57.98|57.58|57.71|57.31|133
1753398900000|2025-07-24 23:15:00|57.71|57.31|57.83|57.43|57.93|57.53|57.71|57.31|119
1753399200000|2025-07-24 23:20:00|57.86|57.46|57.83|57.43|57.86|57.46|57.69|57.29|121
1753399500000|2025-07-24 23:25:00|57.82|57.42|57.67|57.27|57.83|57.43|57.67|57.27|125
1753399800000|2025-07-24 23:30:00|57.69|57.29|57.69|57.29|57.82|57.42|57.67|57.27|178
1753400100000|2025-07-24 23:35:00|57.71|57.31|57.73|57.33|57.96|57.56|57.67|57.27|103
1753400400000|2025-07-24 23:40:00|57.74|57.34|57.68|57.28|57.8|57.4|57.67|57.27|93
1753400700000|2025-07-24 23:45:00|57.67|57.27|57.65|57.25|57.72|57.32|57.65|57.25|341
1753401000000|2025-07-24 23:50:00|57.64|57.24|57.75|57.35|57.83|57.43|57.62|57.22|203
1753401300000|2025-07-24 23:55:00|57.72|57.32|57.74|57.34|57.76|57.36|57.63|57.23|98
1753401600000|2025-07-25 00:00:00|57.76|57.36|57.61|57.21|57.79|57.39|57.61|57.21|217
1753401900000|2025-07-25 00:05:00|57.64|57.24|57.06|56.66|57.64|57.24|57.05|56.65|126
1753402200000|2025-07-25 00:10:00|57.07|56.67|57.07|56.67|57.27|56.87|57.05|56.65|162
1753402500000|2025-07-25 00:15:00|57.05|56.65|57.05|56.65|57.25|56.85|57.05|56.65|147
1753402800000|2025-07-25 00:20:00|57.1|56.7|57.1|56.7|57.3|56.9|57.05|56.65|126
1753403100000|2025-07-25 00:25:00|57.12|56.72|57.07|56.67|57.28|56.88|57.05|56.65|65
1753403400000|2025-07-25 00:30:00|57.08|56.68|57.05|56.65|57.26|56.86|57.05|56.65|175
1753403700000|2025-07-25 00:35:00|57.14|56.74|56.49|56.09|57.14|56.74|56.38|55.98|172
1753404000000|2025-07-25 00:40:00|56.52|56.12|56.96|56.56|57.01|56.61|56.49|56.09|139
1753404300000|2025-07-25 00:45:00|57.01|56.61|56.87|56.47|57.19|56.79|56.86|56.46|140
1753404600000|2025-07-25 00:50:00|56.89|56.49|56.89|56.49|57.01|56.61|56.67|56.27|127
1753404900000|2025-07-25 00:55:00|56.93|56.53|56.77|56.37|57.07|56.67|56.71|56.31|121
1753405200000|2025-07-25 01:00:00|56.8|56.4|56.6|56.2|56.86|56.46|56.5|56.1|139
1753405500000|2025-07-25 01:05:00|56.62|56.22|56.68|56.28|57|56.6|56.58|56.18|155
1753405800000|2025-07-25 01:10:00|56.69|56.29|56.52|56.12|56.75|56.35|56.36|55.96|137
1753406100000|2025-07-25 01:15:00|56.48|56.08|56.55|56.15|56.84|56.44|56.41|56.01|146
1753406400000|2025-07-25 01:20:00|56.56|56.16|56.29|55.89|56.78|56.38|56.27|55.87|134
1753406700000|2025-07-25 01:25:00|56.3|55.9|56.63|56.23|56.7|56.3|56.28|55.88|135
1753407000000|2025-07-25 01:30:00|56.61|56.21|56.86|56.46|56.87|56.47|56.56|56.16|142
1753407300000|2025-07-25 01:35:00|56.85|56.45|56.98|56.58|57.09|56.69|56.85|56.45|131
1753407600000|2025-07-25 01:40:00|56.97|56.57|57|56.6|57.24|56.84|56.91|56.51|137
1753407900000|2025-07-25 01:45:00|57.02|56.62|56.78|56.38|57.15|56.75|56.77|56.37|137
1753408200000|2025-07-25 01:50:00|56.79|56.39|56.87|56.47|56.98|56.58|56.57|56.17|149
1753408500000|2025-07-25 01:55:00|56.88|56.48|57.16|56.76|57.4|57|56.87|56.47|157
1753408800000|2025-07-25 02:00:00|57.22|56.82|57.15|56.75|57.22|56.82|56.81|56.41|143
1753409100000|2025-07-25 02:05:00|57.13|56.73|57.33|56.93|57.42|57.02|57.07|56.67|138
1753409400000|2025-07-25 02:10:00|57.32|56.92|57.2|56.8|57.43|57.03|57.17|56.77|131
1753409700000|2025-07-25 02:15:00|57.17|56.77|57.03|56.63|57.18|56.78|56.92|56.52|146
1753410000000|2025-07-25 02:20:00|57.09|56.69|57.24|56.84|57.31|56.91|57.01|56.61|144
1753410300000|2025-07-25 02:25:00|57.23|56.83|57.18|56.78|57.26|56.86|57.12|56.72|127
1753410600000|2025-07-25 02:30:00|57.17|56.77|56.98|56.58|57.31|56.91|56.98|56.58|150
1753410900000|2025-07-25 02:35:00|56.99|56.59|56.48|56.08|57.01|56.61|56.4|56|151
1753411200000|2025-07-25 02:40:00|56.49|56.09|56.42|56.02|56.67|56.27|56.28|55.88|159
1753411500000|2025-07-25 02:45:00|56.39|55.99|56.48|56.08|56.83|56.43|56.26|55.86|153
1753411800000|2025-07-25 02:50:00|56.54|56.14|56.53|56.13|56.79|56.39|56.32|55.92|149
1753412100000|2025-07-25 02:55:00|56.56|56.16|56.26|55.86|56.75|56.35|56.26|55.86|127
1753412400000|2025-07-25 03:00:00|56.28|55.88|56.26|55.86|56.65|56.25|56.26|55.86|189
1753412700000|2025-07-25 03:05:00|56.28|55.88|56.67|56.27|56.94|56.54|55.99|55.59|131
1753413000000|2025-07-25 03:10:00|56.64|56.24|56.43|56.03|56.84|56.44|56.33|55.93|157
1753413300000|2025-07-25 03:15:00|56.42|56.02|56.31|55.91|56.67|56.27|56.21|55.81|137
1753413600000|2025-07-25 03:20:00|56.32|55.92|56.55|56.15|56.79|56.39|56.26|55.86|128
1753413900000|2025-07-25 03:25:00|56.53|56.13|56.38|55.98|56.85|56.45|56.3|55.9|140
1753414200000|2025-07-25 03:30:00|56.37|55.97|55.73|55.33|56.38|55.98|55.7|55.3|215
1753414500000|2025-07-25 03:35:00|55.71|55.31|55.78|55.38|56.13|55.73|55.71|55.31|142
1753414800000|2025-07-25 03:40:00|55.8|55.4|55.73|55.33|56.27|55.87|55.7|55.3|110
1753415100000|2025-07-25 03:45:00|55.98|55.58|55.91|55.51|56.27|55.87|55.7|55.3|162
1753415400000|2025-07-25 03:50:00|55.93|55.53|55.83|55.43|56.37|55.97|55.8|55.4|119
1753415700000|2025-07-25 03:55:00|55.79|55.39|55.94|55.54|56.16|55.76|55.72|55.32|101
1753416000000|2025-07-25 04:00:00|55.92|55.52|55.85|55.45|56.36|55.96|55.75|55.35|112
1753416300000|2025-07-25 04:05:00|55.83|55.43|55.71|55.31|56.05|55.65|55.7|55.3|94
1753416600000|2025-07-25 04:10:00|55.73|55.33|55.75|55.35|56.03|55.63|55.7|55.3|93
1753416900000|2025-07-25 04:15:00|55.74|55.34|55.73|55.33|56.04|55.64|55.7|55.3|151
1753417200000|2025-07-25 04:20:00|55.71|55.31|55.67|55.27|55.96|55.56|55.6|55.2|107
1753417500000|2025-07-25 04:25:00|55.65|55.25|55.75|55.35|55.94|55.54|55.62|55.22|111
1753417800000|2025-07-25 04:30:00|55.78|55.38|56.23|55.83|56.42|56.02|55.76|55.36|143
1753418100000|2025-07-25 04:35:00|56.25|55.85|56.25|55.85|56.57|56.17|56.14|55.74|142
1753418400000|2025-07-25 04:40:00|56.27|55.87|56.18|55.78|56.46|56.06|56.07|55.67|136
1753418700000|2025-07-25 04:45:00|56.16|55.76|56.38|55.98|56.38|55.98|56.16|55.76|143
1753419000000|2025-07-25 04:50:00|56.42|56.02|56.46|56.06|56.46|56.06|56.29|55.89|135
1753419300000|2025-07-25 04:55:00|56.43|56.03|56.37|55.97|56.62|56.22|56.3|55.9|126
1753419600000|2025-07-25 05:00:00|56.38|55.98|56.45|56.05|56.57|56.17|56.26|55.86|127
1753419900000|2025-07-25 05:05:00|56.46|56.06|56.02|55.62|56.47|56.07|56.02|55.62|138
1753420200000|2025-07-25 05:10:00|56.01|55.61|56.06|55.66|56.14|55.74|56|55.6|125
1753420500000|2025-07-25 05:15:00|56.07|55.67|56.49|56.09|56.49|56.09|55.9|55.5|135
1753420800000|2025-07-25 05:20:00|56.47|56.07|56.38|55.98|56.62|56.22|56.32|55.92|124
1753421100000|2025-07-25 05:25:00|56.37|55.97|56.25|55.85|56.64|56.24|56.2|55.8|118
1753421400000|2025-07-25 05:30:00|56.22|55.82|56.04|55.64|56.27|55.87|55.99|55.59|125
1753421700000|2025-07-25 05:35:00|56.02|55.62|56.06|55.66|56.16|55.76|56.02|55.62|95
1753422000000|2025-07-25 05:40:00|56.02|55.62|55.92|55.52|56.62|56.22|55.9|55.5|25
1753422300000|2025-07-25 05:45:00|55.95|55.55|55.9|55.5|55.96|55.56|55.84|55.44|119
1753422600000|2025-07-25 05:50:00|55.88|55.48|55.88|55.48|56.05|55.65|55.85|55.45|124
1753422900000|2025-07-25 05:55:00|55.85|55.45|55.85|55.45|56.13|55.73|55.84|55.44|127
1753423200000|2025-07-25 06:00:00|55.87|55.47|55.75|55.35|55.91|55.51|55.68|55.28|133
1753423500000|2025-07-25 06:05:00|55.73|55.33|55.6|55.2|55.77|55.37|55.58|55.18|134
1753423800000|2025-07-25 06:10:00|55.62|55.22|55.88|55.48|55.94|55.54|55.58|55.18|133
1753424100000|2025-07-25 06:15:00|55.87|55.47|55.87|55.47|55.89|55.49|55.7|55.3|136
1753424400000|2025-07-25 06:20:00|55.88|55.48|55.85|55.45|55.97|55.57|55.84|55.44|119
1753424700000|2025-07-25 06:25:00|55.87|55.47|55.77|55.37|55.98|55.58|55.63|55.23|126
1753425000000|2025-07-25 06:30:00|55.79|55.39|55.82|55.42|56.24|55.84|55.61|55.21|134
1753425300000|2025-07-25 06:35:00|55.81|55.41|56.1|55.7|56.1|55.7|55.78|55.38|139
1753425600000|2025-07-25 06:40:00|56.09|55.69|56.12|55.72|56.36|55.96|56.06|55.66|123
1753425900000|2025-07-25 06:45:00|56.14|55.74|56.21|55.81|56.48|56.08|56.1|55.7|135
1753426200000|2025-07-25 06:50:00|56.22|55.82|56.09|55.69|56.22|55.82|56.03|55.63|121
1753426500000|2025-07-25 06:55:00|56.08|55.68|55.99|55.59|56.11|55.71|55.94|55.54|105
1753426800000|2025-07-25 07:00:00|55.97|55.57|55.84|55.44|56.02|55.62|55.75|55.35|132
1753427100000|2025-07-25 07:05:00|56.25|55.85|55.8|55.4|56.25|55.85|55.67|55.27|134
1753427400000|2025-07-25 07:10:00|55.81|55.41|55.97|55.57|56.04|55.64|55.65|55.25|143
1753427700000|2025-07-25 07:15:00|56.01|55.61|56.3|55.9|56.49|56.09|55.95|55.55|156
1753428000000|2025-07-25 07:20:00|56.35|55.95|56.21|55.81|56.4|56|55.89|55.49|152
1753428300000|2025-07-25 07:25:00|56.19|55.79|56.09|55.69|56.25|55.85|55.93|55.53|140
1753428600000|2025-07-25 07:30:00|56.07|55.67|55.88|55.48|56.19|55.79|55.83|55.43|154
1753428900000|2025-07-25 07:35:00|55.86|55.46|55.93|55.53|56.07|55.67|55.73|55.33|142
1753429200000|2025-07-25 07:40:00|55.95|55.55|55.82|55.42|56.09|55.69|55.75|55.35|119
1753429500000|2025-07-25 07:45:00|55.83|55.43|55.81|55.41|56.03|55.63|55.75|55.35|117
1753429800000|2025-07-25 07:50:00|55.82|55.42|55.57|55.17|56.11|55.71|55.53|55.13|157
1753430100000|2025-07-25 07:55:00|55.56|55.16|56.03|55.63|56.15|55.75|55.53|55.13|185
1753430400000|2025-07-25 08:00:00|56|55.6|55.95|55.55|56.33|55.93|55.85|55.45|175
1753430700000|2025-07-25 08:05:00|55.97|55.57|56.04|55.64|56.31|55.91|55.84|55.44|153
1753431000000|2025-07-25 08:10:00|56.01|55.61|56.09|55.69|56.12|55.72|55.84|55.44|148
1753431300000|2025-07-25 08:15:00|56.11|55.71|56.43|56.03|56.52|56.12|56.05|55.65|138
1753431600000|2025-07-25 08:20:00|56.39|55.99|56.37|55.97|56.64|56.24|56.34|55.94|152
1753431900000|2025-07-25 08:25:00|56.39|55.99|56.37|55.97|56.49|56.09|56.3|55.9|153
1753432200000|2025-07-25 08:30:00|56.35|55.95|56.32|55.92|56.38|55.98|56.12|55.72|121
1753432500000|2025-07-25 08:35:00|56.3|55.9|56.03|55.63|56.33|55.93|55.96|55.56|145
1753432800000|2025-07-25 08:40:00|56.04|55.64|56.03|55.63|56.07|55.67|55.87|55.47|121
1753433100000|2025-07-25 08:45:00|56.02|55.62|56.45|56.05|56.59|56.19|55.92|55.52|156
1753433400000|2025-07-25 08:50:00|56.44|56.04|56.06|55.66|56.52|56.12|56.02|55.62|156
1753433700000|2025-07-25 08:55:00|56.02|55.62|56.17|55.77|56.42|56.02|56.02|55.62|147
1753434000000|2025-07-25 09:00:00|56.14|55.74|56.4|56|56.48|56.08|56.07|55.67|144
1753434300000|2025-07-25 09:05:00|56.39|55.99|56.42|56.02|56.59|56.19|56.01|55.61|188
1753434600000|2025-07-25 09:10:00|56.14|55.74|56.44|56.04|56.47|56.07|56|55.6|154
1753434900000|2025-07-25 09:15:00|56.46|56.06|56.68|56.28|56.7|56.3|56.18|55.78|173
1753435200000|2025-07-25 09:20:00|56.7|56.3|56.62|56.22|56.74|56.34|56.52|56.12|125
1753435500000|2025-07-25 09:25:00|56.61|56.21|56.73|56.33|56.74|56.34|56.27|55.87|198
1753435800000|2025-07-25 09:30:00|56.72|56.32|56.81|56.41|56.81|56.41|56.64|56.24|372
1753436100000|2025-07-25 09:35:00|56.65|56.25|57.07|56.67|57.07|56.67|56.65|56.25|234
1753436400000|2025-07-25 09:40:00|57.02|56.62|57.01|56.61|57.07|56.67|56.82|56.42|182
1753436700000|2025-07-25 09:45:00|56.97|56.57|56.73|56.33|57.02|56.62|56.56|56.16|140
1753437000000|2025-07-25 09:50:00|56.68|56.28|56.87|56.47|56.95|56.55|56.47|56.07|133
1753437300000|2025-07-25 09:55:00|56.91|56.51|57.29|56.89|57.29|56.89|56.85|56.45|240
1753437600000|2025-07-25 10:00:00|57.27|56.87|57.43|57.03|57.57|57.17|57.21|56.81|95
1753437900000|2025-07-25 10:05:00|57.42|57.02|57.43|57.03|57.47|57.07|57.29|56.89|116
1753438200000|2025-07-25 10:10:00|57.42|57.02|57.46|57.06|57.56|57.16|57.27|56.87|114
1753438500000|2025-07-25 10:15:00|57.38|56.98|57.38|56.98|57.46|57.06|57.23|56.83|104
1753438800000|2025-07-25 10:20:00|57.36|56.96|57.3|56.9|57.42|57.02|57.3|56.9|97
1753439100000|2025-07-25 10:25:00|57.29|56.89|57.23|56.83|57.33|56.93|57.2|56.8|88
1753439400000|2025-07-25 10:30:00|57.27|56.87|57.51|57.11|57.53|57.13|57.23|56.83|104
1753439700000|2025-07-25 10:35:00|57.52|57.12|57.45|57.05|57.55|57.15|57.45|57.05|69
1753440000000|2025-07-25 10:40:00|57.46|57.06|57.49|57.09|57.51|57.11|57.41|57.01|73
1753440300000|2025-07-25 10:45:00|57.48|57.08|57.29|56.89|57.54|57.14|57.24|56.84|119
1753440600000|2025-07-25 10:50:00|57.31|56.91|57.41|57.01|57.43|57.03|57.3|56.9|110
1753440900000|2025-07-25 10:55:00|57.43|57.03|57.44|57.04|57.53|57.13|57.39|56.99|102
1753441200000|2025-07-25 11:00:00|57.47|57.07|57.49|57.09|57.52|57.12|57.43|57.03|75
1753441500000|2025-07-25 11:05:00|57.51|57.11|57.49|57.09|57.51|57.11|57.4|57|51
1753441800000|2025-07-25 11:10:00|57.48|57.08|57.41|57.01|57.52|57.12|57.41|57.01|34
1753442100000|2025-07-25 11:15:00|57.42|57.02|57.52|57.12|57.52|57.12|57.42|57.02|73
1753442400000|2025-07-25 11:20:00|57.5|57.1|57.54|57.14|57.54|57.14|57.3|56.9|53
1753442700000|2025-07-25 11:25:00|57.56|57.16|57.85|57.45|57.92|57.52|57.56|57.16|134
1753443000000|2025-07-25 11:30:00|57.79|57.39|57.8|57.4|57.85|57.45|57.6|57.2|99
1753443300000|2025-07-25 11:35:00|57.83|57.43|57.72|57.32|57.88|57.48|57.64|57.24|73
1753443600000|2025-07-25 11:40:00|57.71|57.31|57.59|57.19|57.71|57.31|57.5|57.1|85
1753443900000|2025-07-25 11:45:00|57.61|57.21|57.7|57.3|57.72|57.32|57.55|57.15|93
1753444200000|2025-07-25 11:50:00|57.68|57.28|57.6|57.2|57.69|57.29|57.55|57.15|75
1753444500000|2025-07-25 11:55:00|57.61|57.21|57.54|57.14|57.64|57.24|57.51|57.11|75
1753444800000|2025-07-25 12:00:00|57.53|57.13|57.61|57.21|57.68|57.28|57.53|57.13|80
1753445100000|2025-07-25 12:05:00|57.57|57.17|57.73|57.33|57.73|57.33|57.5|57.1|91
1753445400000|2025-07-25 12:10:00|57.72|57.32|57.66|57.26|57.79|57.39|57.59|57.19|92
1753445700000|2025-07-25 12:15:00|57.65|57.25|57.5|57.1|57.71|57.31|57.5|57.1|80
1753446000000|2025-07-25 12:20:00|57.46|57.06|57.46|57.06|57.54|57.14|57.41|57.01|88
1753446300000|2025-07-25 12:25:00|57.48|57.08|57.41|57.01|57.58|57.18|57.38|56.98|76
1753446600000|2025-07-25 12:30:00|57.42|57.02|57.25|56.85|57.5|57.1|57.21|56.81|95
1753446900000|2025-07-25 12:35:00|57.29|56.89|57.37|56.97|57.42|57.02|57.29|56.89|110
1753447200000|2025-07-25 12:40:00|57.39|56.99|57.58|57.18|57.67|57.27|57.35|56.95|113
1753447500000|2025-07-25 12:45:00|57.61|57.21|57.46|57.06|57.61|57.21|57.38|56.98|95
1753447800000|2025-07-25 12:50:00|57.47|57.07|57.42|57.02|57.55|57.15|57.36|56.96|90
1753448100000|2025-07-25 12:55:00|57.41|57.01|57.42|57.02|57.42|57.02|57.33|56.93|91
1753448400000|2025-07-25 13:00:00|57.39|56.99|57.24|56.84|57.49|57.09|57.22|56.82|100
1753448700000|2025-07-25 13:05:00|57.22|56.82|57.38|56.98|57.41|57.01|57.2|56.8|121
1753449000000|2025-07-25 13:10:00|57.39|56.99|57.4|57|57.57|57.17|57.38|56.98|103
1753449300000|2025-07-25 13:15:00|57.37|56.97|57.42|57.02|57.45|57.05|57.35|56.95|105
1753449600000|2025-07-25 13:20:00|57.39|56.99|57.46|57.06|57.56|57.16|57.39|56.99|122
1753449900000|2025-07-25 13:25:00|57.48|57.08|57.4|57|57.5|57.1|57.39|56.99|94
1753450200000|2025-07-25 13:30:00|57.41|57.01|57.47|57.07|57.53|57.13|57.02|56.62|129
1753450500000|2025-07-25 13:35:00|57.41|57.01|57.12|56.72|57.5|57.1|57|56.6|137
1753450800000|2025-07-25 13:40:00|57.13|56.73|57.01|56.61|57.13|56.73|56.67|56.27|118
1753451100000|2025-07-25 13:45:00|57|56.6|57.05|56.65|57.1|56.7|56.92|56.52|140
1753451400000|2025-07-25 13:50:00|57.04|56.64|57.25|56.85|57.28|56.88|56.8|56.4|153
1753451700000|2025-07-25 13:55:00|57.22|56.82|57.34|56.94|57.38|56.98|57.12|56.72|146
1753452000000|2025-07-25 14:00:00|57.35|56.95|57.09|56.69|57.41|57.01|56.93|56.53|160
1753452300000|2025-07-25 14:05:00|57.08|56.68|57.12|56.72|57.2|56.8|57.01|56.61|121
1753452600000|2025-07-25 14:10:00|57.13|56.73|57.02|56.62|57.16|56.76|56.89|56.49|132
1753452900000|2025-07-25 14:15:00|57.03|56.63|56.77|56.37|57.1|56.7|56.62|56.22|118
1753453200000|2025-07-25 14:20:00|56.78|56.38|56.76|56.36|56.86|56.46|56.55|56.15|137
1753453500000|2025-07-25 14:25:00|56.77|56.37|56.73|56.33|56.84|56.44|56.52|56.12|116
1753453800000|2025-07-25 14:30:00|56.72|56.32|56.15|55.75|56.81|56.41|55.96|55.56|183
1753454100000|2025-07-25 14:35:00|56.14|55.74|55.74|55.34|56.25|55.85|55.69|55.29|159
1753454400000|2025-07-25 14:40:00|55.72|55.32|55.81|55.41|55.88|55.48|55.61|55.21|166
1753454700000|2025-07-25 14:45:00|55.79|55.39|56.01|55.61|56.05|55.65|55.74|55.34|159
1753455000000|2025-07-25 14:50:00|56.02|55.62|55.97|55.57|56.03|55.63|55.77|55.37|140
1753455300000|2025-07-25 14:55:00|55.96|55.56|55.67|55.27|56.12|55.72|55.63|55.23|173
1753455600000|2025-07-25 15:00:00|55.69|55.29|55.74|55.34|56.09|55.69|55.63|55.23|131
1753455900000|2025-07-25 15:05:00|55.76|55.36|55.69|55.29|55.9|55.5|55.57|55.17|145
1753456200000|2025-07-25 15:10:00|55.67|55.27|55.91|55.51|55.95|55.55|55.64|55.24|129
1753456500000|2025-07-25 15:15:00|55.93|55.53|55.88|55.48|56.16|55.76|55.72|55.32|146
1753456800000|2025-07-25 15:20:00|55.9|55.5|56.19|55.79|56.22|55.82|55.81|55.41|101
1753457100000|2025-07-25 15:25:00|56.21|55.81|56.08|55.68|56.25|55.85|55.93|55.53|114
1753457400000|2025-07-25 15:30:00|56.1|55.7|56.13|55.73|56.36|55.96|56.07|55.67|105
1753457700000|2025-07-25 15:35:00|56.14|55.74|55.55|55.15|56.25|55.85|55.54|55.14|135
1753458000000|2025-07-25 15:40:00|55.56|55.16|55.61|55.21|56.1|55.7|55.53|55.13|123
1753458300000|2025-07-25 15:45:00|55.58|55.18|55.72|55.32|56.03|55.63|55.58|55.18|125
1753458600000|2025-07-25 15:50:00|55.71|55.31|56.04|55.64|56.29|55.89|55.67|55.27|138
1753458900000|2025-07-25 15:55:00|56.01|55.61|56|55.6|56.29|55.89|55.98|55.58|135
1753459200000|2025-07-25 16:00:00|55.98|55.58|56.13|55.73|56.25|55.85|55.92|55.52|138
1753459500000|2025-07-25 16:05:00|56.1|55.7|56.11|55.71|56.41|56.01|56.04|55.64|105
1753459800000|2025-07-25 16:10:00|56.09|55.69|56.07|55.67|56.33|55.93|55.92|55.52|128
1753460100000|2025-07-25 16:15:00|56.08|55.68|55.93|55.53|56.23|55.83|55.78|55.38|121
1753460400000|2025-07-25 16:20:00|55.96|55.56|55.77|55.37|55.96|55.56|55.66|55.26|132
1753460700000|2025-07-25 16:25:00|55.8|55.4|55.99|55.59|56.16|55.76|55.74|55.34|147
1753461000000|2025-07-25 16:30:00|55.97|55.57|55.99|55.59|56.42|56.02|55.91|55.51|151
1753461300000|2025-07-25 16:35:00|55.97|55.57|55.85|55.45|56.03|55.63|55.77|55.37|133
1753461600000|2025-07-25 16:40:00|55.87|55.47|56.22|55.82|56.31|55.91|55.82|55.42|136
1753461900000|2025-07-25 16:45:00|56.21|55.81|56.39|55.99|56.39|55.99|56.01|55.61|133
1753462200000|2025-07-25 16:50:00|56.41|56.01|56.62|56.22|56.64|56.24|56.39|55.99|134
1753462500000|2025-07-25 16:55:00|56.64|56.24|56.6|56.2|56.92|56.52|56.57|56.17|142
1753462800000|2025-07-25 17:00:00|56.63|56.23|56.56|56.16|56.84|56.44|56.43|56.03|136
1753463100000|2025-07-25 17:05:00|56.52|56.12|56.71|56.31|56.79|56.39|56.49|56.09|129
1753463400000|2025-07-25 17:10:00|56.74|56.34|56.75|56.35|56.86|56.46|56.7|56.3|123
1753463700000|2025-07-25 17:15:00|56.74|56.34|56.61|56.21|56.87|56.47|56.39|55.99|119
1753464000000|2025-07-25 17:20:00|56.58|56.18|56.75|56.35|56.75|56.35|56.32|55.92|142
1753464300000|2025-07-25 17:25:00|56.72|56.32|56.62|56.22|56.87|56.47|56.61|56.21|127
1753464600000|2025-07-25 17:30:00|56.6|56.2|56.52|56.12|56.68|56.28|56.32|55.92|121
1753464900000|2025-07-25 17:35:00|56.51|56.11|56.45|56.05|56.64|56.24|56.34|55.94|136
1753465200000|2025-07-25 17:40:00|56.47|56.07|56.6|56.2|56.83|56.43|56.33|55.93|139
1753465500000|2025-07-25 17:45:00|56.57|56.17|56.6|56.2|56.73|56.33|56.38|55.98|135
1753465800000|2025-07-25 17:50:00|56.58|56.18|56.58|56.18|56.67|56.27|56.43|56.03|128
1753466100000|2025-07-25 17:55:00|56.59|56.19|56.49|56.09|56.6|56.2|56.3|55.9|124
1753466400000|2025-07-25 18:00:00|56.48|56.08|56.48|56.08|56.58|56.18|56.38|55.98|108
1753466700000|2025-07-25 18:05:00|56.45|56.05|56.48|56.08|56.59|56.19|56.24|55.84|129
1753467000000|2025-07-25 18:10:00|56.46|56.06|56.63|56.23|56.73|56.33|56.39|55.99|128
1753467300000|2025-07-25 18:15:00|56.61|56.21|56.6|56.2|56.66|56.26|56.48|56.08|118
1753467600000|2025-07-25 18:20:00|56.58|56.18|56.6|56.2|56.89|56.49|56.58|56.18|126
1753467900000|2025-07-25 18:25:00|56.61|56.21|56.62|56.22|56.83|56.43|56.49|56.09|130
1753468200000|2025-07-25 18:30:00|56.6|56.2|56.59|56.19|56.75|56.35|56.52|56.12|129
1753468500000|2025-07-25 18:35:00|56.57|56.17|56.67|56.27|56.8|56.4|56.57|56.17|135
1753468800000|2025-07-25 18:40:00|56.65|56.25|56.77|56.37|56.79|56.39|56.65|56.25|125
1753469100000|2025-07-25 18:45:00|56.75|56.35|56.7|56.3|56.93|56.53|56.6|56.2|135
1753469400000|2025-07-25 18:50:00|56.71|56.31|56.55|56.15|56.74|56.34|56.54|56.14|114
1753469700000|2025-07-25 18:55:00|56.58|56.18|56.61|56.21|56.71|56.31|56.53|56.13|125
1753470000000|2025-07-25 19:00:00|56.64|56.24|56.62|56.22|56.91|56.51|56.34|55.94|138
1753470300000|2025-07-25 19:05:00|56.6|56.2|56.64|56.24|56.88|56.48|56.6|56.2|127
1753470600000|2025-07-25 19:10:00|56.65|56.25|56.68|56.28|56.86|56.46|56.61|56.21|76
1753470900000|2025-07-25 19:15:00|56.69|56.29|56.68|56.28|56.8|56.4|56.66|56.26|109
1753471200000|2025-07-25 19:20:00|56.67|56.27|56.66|56.26|56.7|56.3|56.61|56.21|57
1753471500000|2025-07-25 19:25:00|56.65|56.25|56.61|56.21|56.71|56.31|56.61|56.21|102
1753471800000|2025-07-25 19:30:00|56.66|56.26|56.79|56.39|56.85|56.45|56.62|56.22|107
1753472100000|2025-07-25 19:35:00|56.8|56.4|56.81|56.41|56.96|56.56|56.76|56.36|119
1753472400000|2025-07-25 19:40:00|56.8|56.4|56.9|56.5|56.92|56.52|56.78|56.38|129
1753472700000|2025-07-25 19:45:00|56.88|56.48|56.82|56.42|57.01|56.61|56.82|56.42|116
1753473000000|2025-07-25 19:50:00|56.83|56.43|56.71|56.31|56.85|56.45|56.66|56.26|123
1753473300000|2025-07-25 19:55:00|56.68|56.28|56.68|56.28|56.73|56.33|56.66|56.26|112
1753473600000|2025-07-25 20:00:00|56.66|56.26|56.7|56.3|56.93|56.53|56.63|56.23|107
1753473900000|2025-07-25 20:05:00|56.73|56.33|56.67|56.27|56.74|56.34|56.66|56.26|121
1753474200000|2025-07-25 20:10:00|56.68|56.28|56.67|56.27|56.77|56.37|56.66|56.26|110
1753474500000|2025-07-25 20:15:00|56.69|56.29|56.82|56.42|56.84|56.44|56.67|56.27|108
1753474800000|2025-07-25 20:20:00|56.84|56.44|56.88|56.48|56.88|56.48|56.76|56.36|119
1753475100000|2025-07-25 20:25:00|56.92|56.52|57.06|56.66|57.13|56.73|56.84|56.44|130
1753475400000|2025-07-25 20:30:00|57.05|56.65|57.08|56.68|57.16|56.76|56.98|56.58|116
1753475700000|2025-07-25 20:35:00|57.07|56.67|57.13|56.73|57.16|56.76|57.06|56.66|140
1753476000000|2025-07-25 20:40:00|57.14|56.74|57.2|56.8|57.22|56.82|57.1|56.7|102
1753476300000|2025-07-25 20:45:00|57.18|56.78|57.23|56.83|57.23|56.83|57.18|56.78|62
1753476600000|2025-07-25 20:50:00|57.2|56.8|57.24|56.84|57.25|56.85|57.09|56.69|86
1753476900000|2025-07-25 20:55:00|57.21|56.81|57.24|56.84|57.24|56.84|57.21|56.81|20
1753513200000|2025-07-26 07:00:00|57.57|57.17|57.64|57.24|57.7|57.3|57.56|57.16|98
1753513500000|2025-07-26 07:05:00|57.62|57.22|57.6|57.2|57.66|57.26|57.57|57.17|119
1753513800000|2025-07-26 07:10:00|57.63|57.23|57.65|57.25|57.66|57.26|57.58|57.18|115
1753514100000|2025-07-26 07:15:00|57.63|57.23|57.63|57.23|57.72|57.32|57.62|57.22|122
1753514400000|2025-07-26 07:20:00|57.66|57.26|57.71|57.31|57.77|57.37|57.63|57.23|114
1753514700000|2025-07-26 07:25:00|57.73|57.33|57.71|57.31|57.74|57.34|57.68|57.28|104
1753515000000|2025-07-26 07:30:00|57.68|57.28|57.75|57.35|57.79|57.39|57.68|57.28|97
1753515300000|2025-07-26 07:35:00|57.73|57.33|57.69|57.29|57.77|57.37|57.68|57.28|122
1753515600000|2025-07-26 07:40:00|57.67|57.27|57.8|57.4|57.8|57.4|57.67|57.27|105
1753515900000|2025-07-26 07:45:00|57.77|57.37|57.82|57.42|57.86|57.46|57.77|57.37|93
1753516200000|2025-07-26 07:50:00|57.79|57.39|57.84|57.44|57.85|57.45|57.79|57.39|120
1753516500000|2025-07-26 07:55:00|57.8|57.4|57.77|57.37|57.85|57.45|57.74|57.34|113
1753516800000|2025-07-26 08:00:00|57.74|57.34|57.84|57.44|57.85|57.45|57.74|57.34|105
1753517100000|2025-07-26 08:05:00|57.82|57.42|57.8|57.4|57.88|57.48|57.66|57.26|91
1753517400000|2025-07-26 08:10:00|57.82|57.42|57.83|57.43|57.85|57.45|57.78|57.38|112
1753517700000|2025-07-26 08:15:00|57.81|57.41|57.85|57.45|57.88|57.48|57.79|57.39|94
1753518000000|2025-07-26 08:20:00|57.87|57.47|57.86|57.46|57.87|57.47|57.81|57.41|67
1753518300000|2025-07-26 08:25:00|57.82|57.42|57.88|57.48|57.88|57.48|57.82|57.42|60
1753518600000|2025-07-26 08:30:00|57.85|57.45|57.8|57.4|57.88|57.48|57.8|57.4|109
1753518900000|2025-07-26 08:35:00|57.82|57.42|57.84|57.44|57.86|57.46|57.8|57.4|108
1753519200000|2025-07-26 08:40:00|57.83|57.43|57.83|57.43|57.87|57.47|57.8|57.4|82
1753519500000|2025-07-26 08:45:00|57.81|57.41|57.87|57.47|57.87|57.47|57.79|57.39|64
1753519800000|2025-07-26 08:50:00|57.85|57.45|57.87|57.47|57.88|57.48|57.85|57.45|22
1753520100000|2025-07-26 08:55:00|57.85|57.45|57.82|57.42|57.88|57.48|57.75|57.35|97
1753520400000|2025-07-26 09:00:00|57.8|57.4|57.77|57.37|57.87|57.47|57.75|57.35|109
1753520700000|2025-07-26 09:05:00|57.75|57.35|57.69|57.29|57.78|57.38|57.64|57.24|127
1753521000000|2025-07-26 09:10:00|57.67|57.27|57.73|57.33|57.75|57.35|57.65|57.25|100
1753521300000|2025-07-26 09:15:00|57.7|57.3|57.68|57.28|57.74|57.34|57.64|57.24|118
1753521600000|2025-07-26 09:20:00|57.71|57.31|57.71|57.31|57.72|57.32|57.67|57.27|115
1753521900000|2025-07-26 09:25:00|57.68|57.28|57.65|57.25|57.71|57.31|57.64|57.24|119
1753522200000|2025-07-26 09:30:00|57.67|57.27|57.69|57.29|57.75|57.35|57.61|57.21|121
1753522500000|2025-07-26 09:35:00|57.68|57.28|57.67|57.27|57.7|57.3|57.65|57.25|122
1753522800000|2025-07-26 09:40:00|57.65|57.25|57.62|57.22|57.7|57.3|57.61|57.21|107
1753523100000|2025-07-26 09:45:00|57.65|57.25|57.63|57.23|57.66|57.26|57.61|57.21|99
1753523400000|2025-07-26 09:50:00|57.64|57.24|57.69|57.29|57.73|57.33|57.61|57.21|118
1753523700000|2025-07-26 09:55:00|57.72|57.32|57.73|57.33|57.73|57.33|57.68|57.28|120
1753524000000|2025-07-26 10:00:00|57.7|57.3|57.72|57.32|57.77|57.37|57.7|57.3|98
1753524300000|2025-07-26 10:05:00|57.73|57.33|57.74|57.34|57.74|57.34|57.68|57.28|107
1753524600000|2025-07-26 10:10:00|57.73|57.33|57.78|57.38|57.79|57.39|57.69|57.29|94
1753524900000|2025-07-26 10:15:00|57.75|57.35|57.73|57.33|57.8|57.4|57.72|57.32|117
1753525200000|2025-07-26 10:20:00|57.75|57.35|57.77|57.37|57.77|57.37|57.72|57.32|79
1753525500000|2025-07-26 10:25:00|57.75|57.35|57.78|57.38|57.8|57.4|57.74|57.34|83
1753525800000|2025-07-26 10:30:00|57.8|57.4|57.83|57.43|57.89|57.49|57.76|57.36|110
1753526100000|2025-07-26 10:35:00|57.8|57.4|57.85|57.45|57.88|57.48|57.8|57.4|93
1753526400000|2025-07-26 10:40:00|57.83|57.43|57.92|57.52|57.92|57.52|57.69|57.29|81
1753526700000|2025-07-26 10:45:00|57.9|57.5|57.84|57.44|57.91|57.51|57.76|57.36|86
1753527000000|2025-07-26 10:50:00|57.82|57.42|57.84|57.44|57.87|57.47|57.81|57.41|109
1753527300000|2025-07-26 10:55:00|57.82|57.42|57.84|57.44|57.86|57.46|57.81|57.41|111
1753527600000|2025-07-26 11:00:00|57.85|57.45|57.83|57.43|57.86|57.46|57.77|57.37|110
1753527900000|2025-07-26 11:05:00|57.82|57.42|57.89|57.49|57.9|57.5|57.82|57.42|71
1753528200000|2025-07-26 11:10:00|57.87|57.47|57.9|57.5|57.9|57.5|57.86|57.46|60
1753528500000|2025-07-26 11:15:00|57.87|57.47|57.89|57.49|57.91|57.51|57.87|57.47|62
1753528800000|2025-07-26 11:20:00|57.87|57.47|57.77|57.37|57.89|57.49|57.66|57.26|86
1753529100000|2025-07-26 11:25:00|57.76|57.36|57.8|57.4|57.8|57.4|57.76|57.36|115
1753529400000|2025-07-26 11:30:00|57.79|57.39|57.81|57.41|57.83|57.43|57.69|57.29|117
1753529700000|2025-07-26 11:35:00|57.8|57.4|57.8|57.4|57.82|57.42|57.77|57.37|121
1753530000000|2025-07-26 11:40:00|57.78|57.38|57.75|57.35|57.81|57.41|57.71|57.31|106
1753530300000|2025-07-26 11:45:00|57.73|57.33|57.73|57.33|57.78|57.38|57.67|57.27|121
1753530600000|2025-07-26 11:50:00|57.74|57.34|57.78|57.38|57.8|57.4|57.69|57.29|92
1753530900000|2025-07-26 11:55:00|57.77|57.37|57.69|57.29|57.78|57.38|57.66|57.26|118
1753531200000|2025-07-26 12:00:00|57.67|57.27|57.65|57.25|57.72|57.32|57.62|57.22|115
1753531500000|2025-07-26 12:05:00|57.64|57.24|57.48|57.08|57.65|57.25|57.47|57.07|113
1753531800000|2025-07-26 12:10:00|57.52|57.12|57.61|57.21|57.63|57.23|57.49|57.09|92
1753532100000|2025-07-26 12:15:00|57.58|57.18|57.73|57.33|57.73|57.33|57.58|57.18|104
1753532400000|2025-07-26 12:20:00|57.71|57.31|57.76|57.36|57.83|57.43|57.71|57.31|87
1753532700000|2025-07-26 12:25:00|57.8|57.4|57.73|57.33|57.82|57.42|57.72|57.32|115
1753533000000|2025-07-26 12:30:00|57.76|57.36|57.73|57.33|57.76|57.36|57.69|57.29|66
1753533300000|2025-07-26 12:35:00|57.75|57.35|57.78|57.38|57.82|57.42|57.73|57.33|106
1753533600000|2025-07-26 12:40:00|57.8|57.4|57.85|57.45|57.86|57.46|57.78|57.38|86
1753533900000|2025-07-26 12:45:00|57.83|57.43|57.89|57.49|57.89|57.49|57.82|57.42|91
1753534200000|2025-07-26 12:50:00|57.87|57.47|57.86|57.46|57.92|57.52|57.86|57.46|61
1753534500000|2025-07-26 12:55:00|57.88|57.48|57.81|57.41|57.88|57.48|57.74|57.34|114
1753534800000|2025-07-26 13:00:00|57.78|57.38|57.82|57.42|57.86|57.46|57.59|57.19|102
1753535100000|2025-07-26 13:05:00|57.83|57.43|57.79|57.39|57.89|57.49|57.75|57.35|93
1753535400000|2025-07-26 13:10:00|57.77|57.37|57.77|57.37|57.81|57.41|57.73|57.33|94
1753535700000|2025-07-26 13:15:00|57.75|57.35|57.77|57.37|57.77|57.37|57.74|57.34|88
1753536000000|2025-07-26 13:20:00|57.75|57.35|57.74|57.34|57.83|57.43|57.74|57.34|110
1753536300000|2025-07-26 13:25:00|57.76|57.36|57.76|57.36|57.77|57.37|57.74|57.34|124
1753536600000|2025-07-26 13:30:00|57.74|57.34|57.76|57.36|57.78|57.38|57.73|57.33|105
1753536900000|2025-07-26 13:35:00|57.73|57.33|57.85|57.45|57.85|57.45|57.72|57.32|92
1753537200000|2025-07-26 13:40:00|57.83|57.43|57.91|57.51|57.91|57.51|57.81|57.41|84
1753537500000|2025-07-26 13:45:00|57.88|57.48|57.84|57.44|57.92|57.52|57.84|57.44|92
1753537800000|2025-07-26 13:50:00|57.86|57.46|57.77|57.37|57.88|57.48|57.76|57.36|114
1753538100000|2025-07-26 13:55:00|57.76|57.36|57.79|57.39|57.87|57.47|57.6|57.2|120
1753538400000|2025-07-26 14:00:00|57.77|57.37|57.72|57.32|57.8|57.4|57.71|57.31|93
1753538700000|2025-07-26 14:05:00|57.74|57.34|57.74|57.34|57.77|57.37|57.71|57.31|68
1753539000000|2025-07-26 14:10:00|57.75|57.35|57.64|57.24|57.76|57.36|57.54|57.14|107
1753539300000|2025-07-26 14:15:00|57.65|57.25|57.52|57.12|57.66|57.26|57.51|57.11|109
1753539600000|2025-07-26 14:20:00|57.51|57.11|57.57|57.17|57.58|57.18|57.51|57.11|120
1753539900000|2025-07-26 14:25:00|57.56|57.16|57.33|56.93|57.58|57.18|57.14|56.74|158
1753540200000|2025-07-26 14:30:00|57.34|56.94|57.38|56.98|57.4|57|57.33|56.93|98
1753540500000|2025-07-26 14:35:00|57.39|56.99|57.37|56.97|57.39|56.99|57.32|56.92|127
1753540800000|2025-07-26 14:40:00|57.35|56.95|57.41|57.01|57.42|57.02|57.3|56.9|132
1753541100000|2025-07-26 14:45:00|57.39|56.99|57.46|57.06|57.49|57.09|57.38|56.98|104
1753541400000|2025-07-26 14:50:00|57.47|57.07|57.44|57.04|57.63|57.23|57.33|56.93|116
1753541700000|2025-07-26 14:55:00|57.42|57.02|57.43|57.03|57.5|57.1|57.4|57|96
1753542000000|2025-07-26 15:00:00|57.41|57.01|57.47|57.07|57.51|57.11|57.39|56.99|86
1753542300000|2025-07-26 15:05:00|57.45|57.05|57.48|57.08|57.52|57.12|57.44|57.04|91
1753542600000|2025-07-26 15:10:00|57.52|57.12|57.31|56.91|57.55|57.15|57.29|56.89|114
1753542900000|2025-07-26 15:15:00|57.29|56.89|57.35|56.95|57.39|56.99|57.24|56.84|123
1753543200000|2025-07-26 15:20:00|57.32|56.92|57.33|56.93|57.41|57.01|57.27|56.87|97
1753543500000|2025-07-26 15:25:00|57.34|56.94|57.4|57|57.44|57.04|57.33|56.93|108
1753543800000|2025-07-26 15:30:00|57.42|57.02|57.45|57.05|57.47|57.07|57.35|56.95|115
1753544100000|2025-07-26 15:35:00|57.42|57.02|57.44|57.04|57.48|57.08|57.37|56.97|118
1753544400000|2025-07-26 15:40:00|57.42|57.02|57.46|57.06|57.51|57.11|57.41|57.01|100
1753544700000|2025-07-26 15:45:00|57.48|57.08|57.45|57.05|57.5|57.1|57.41|57.01|118
1753545000000|2025-07-26 15:50:00|57.48|57.08|57.48|57.08|57.57|57.17|57.45|57.05|112
1753545300000|2025-07-26 15:55:00|57.46|57.06|57.56|57.16|57.56|57.16|57.46|57.06|104
1753545600000|2025-07-26 16:00:00|57.57|57.17|57.69|57.29|57.73|57.33|57.54|57.14|103
1753545900000|2025-07-26 16:05:00|57.68|57.28|57.51|57.11|57.79|57.39|57.43|57.03|118
1753546200000|2025-07-26 16:10:00|57.48|57.08|57.55|57.15|57.56|57.16|57.46|57.06|122
1753546500000|2025-07-26 16:15:00|57.52|57.12|57.59|57.19|57.73|57.33|57.5|57.1|118
1753546800000|2025-07-26 16:20:00|57.6|57.2|57.71|57.31|57.72|57.32|57.58|57.18|102
1753547100000|2025-07-26 16:25:00|57.68|57.28|57.59|57.19|57.74|57.34|57.58|57.18|118
1753547400000|2025-07-26 16:30:00|57.61|57.21|57.53|57.13|57.67|57.27|57.5|57.1|117
1753547700000|2025-07-26 16:35:00|57.54|57.14|57.49|57.09|57.57|57.17|57.45|57.05|97
1753548000000|2025-07-26 16:40:00|57.46|57.06|57.47|57.07|57.51|57.11|57.45|57.05|62
1753548300000|2025-07-26 16:45:00|57.48|57.08|57.41|57.01|57.48|57.08|57.38|56.98|120
1753548600000|2025-07-26 16:50:00|57.43|57.03|57.41|57.01|57.49|57.09|57.39|56.99|107
1753548900000|2025-07-26 16:55:00|57.39|56.99|57.44|57.04|57.44|57.04|57.39|56.99|111
1753549200000|2025-07-26 17:00:00|57.41|57.01|57.4|57|57.45|57.05|57.33|56.93|115
1753549500000|2025-07-26 17:05:00|57.38|56.98|57.3|56.9|57.4|57|57.29|56.89|100
1753549800000|2025-07-26 17:10:00|57.28|56.88|57.31|56.91|57.33|56.93|57.28|56.88|111
1753550100000|2025-07-26 17:15:00|57.29|56.89|57.33|56.93|57.37|56.97|57.24|56.84|115
1753550400000|2025-07-26 17:20:00|57.3|56.9|57.43|57.03|57.46|57.06|57.3|56.9|106
1753550700000|2025-07-26 17:25:00|57.45|57.05|57.45|57.05|57.46|57.06|57.4|57|117
1753551000000|2025-07-26 17:30:00|57.46|57.06|57.34|56.94|57.46|57.06|57.31|56.91|120
1753551300000|2025-07-26 17:35:00|57.32|56.92|57.3|56.9|57.41|57.01|57.27|56.87|110
1753551600000|2025-07-26 17:40:00|57.28|56.88|57.26|56.86|57.34|56.94|57.23|56.83|122
1753551900000|2025-07-26 17:45:00|57.23|56.83|57.25|56.85|57.36|56.96|57.19|56.79|123
1753552200000|2025-07-26 17:50:00|57.23|56.83|57.25|56.85|57.27|56.87|57.22|56.82|102
1753552500000|2025-07-26 17:55:00|57.23|56.83|57.31|56.91|57.33|56.93|57.23|56.83|80
1753552800000|2025-07-26 18:00:00|57.29|56.89|57.37|56.97|57.37|56.97|57.24|56.84|89
1753553100000|2025-07-26 18:05:00|57.34|56.94|57.3|56.9|57.39|56.99|57.3|56.9|104
1753553400000|2025-07-26 18:10:00|57.33|56.93|57.37|56.97|57.4|57|57.26|56.86|116
1753553700000|2025-07-26 18:15:00|57.39|56.99|57.22|56.82|57.4|57|57.11|56.71|116
1753554000000|2025-07-26 18:20:00|57.23|56.83|57.28|56.88|57.31|56.91|57.2|56.8|108
1753554300000|2025-07-26 18:25:00|57.3|56.9|57.33|56.93|57.35|56.95|57.24|56.84|124
1753554600000|2025-07-26 18:30:00|57.3|56.9|57.42|57.02|57.43|57.03|57.3|56.9|111
1753554900000|2025-07-26 18:35:00|57.4|57|57.47|57.07|57.49|57.09|57.4|57|81
1753555200000|2025-07-26 18:40:00|57.49|57.09|57.64|57.24|57.75|57.35|57.35|56.95|157
1753555500000|2025-07-26 18:45:00|57.63|57.23|57.7|57.3|57.71|57.31|57.6|57.2|116
1753555800000|2025-07-26 18:50:00|57.66|57.26|57.75|57.35|57.77|57.37|57.66|57.26|123
1753556100000|2025-07-26 18:55:00|57.74|57.34|57.76|57.36|57.77|57.37|57.7|57.3|121
1753556400000|2025-07-26 19:00:00|57.77|57.37|57.78|57.38|57.78|57.38|57.69|57.29|125
1753556700000|2025-07-26 19:05:00|57.76|57.36|57.74|57.34|57.82|57.42|57.74|57.34|101
1753557000000|2025-07-26 19:10:00|57.77|57.37|57.74|57.34|57.79|57.39|57.7|57.3|106
1753557300000|2025-07-26 19:15:00|57.75|57.35|57.89|57.49|57.91|57.51|57.7|57.3|99
1753557600000|2025-07-26 19:20:00|57.86|57.46|57.82|57.42|57.87|57.47|57.64|57.24|95
1753557900000|2025-07-26 19:25:00|57.78|57.38|57.77|57.37|57.82|57.42|57.76|57.36|108
1753558200000|2025-07-26 19:30:00|57.76|57.36|57.73|57.33|57.81|57.41|57.69|57.29|116
1753558500000|2025-07-26 19:35:00|57.69|57.29|57.72|57.32|57.74|57.34|57.67|57.27|117
1753558800000|2025-07-26 19:40:00|57.73|57.33|57.77|57.37|57.78|57.38|57.69|57.29|109
1753559100000|2025-07-26 19:45:00|57.74|57.34|57.75|57.35|57.8|57.4|57.73|57.33|97
1753559400000|2025-07-26 19:50:00|57.73|57.33|57.78|57.38|57.8|57.4|57.73|57.33|118
1753559700000|2025-07-26 19:55:00|57.8|57.4|57.78|57.38|57.8|57.4|57.51|57.11|108
1753560000000|2025-07-26 20:00:00|57.75|57.35|57.71|57.31|57.8|57.4|57.69|57.29|104
1753560300000|2025-07-26 20:05:00|57.69|57.29|57.64|57.24|57.73|57.33|57.64|57.24|108
1753560600000|2025-07-26 20:10:00|57.66|57.26|57.63|57.23|57.69|57.29|57.61|57.21|110
1753560900000|2025-07-26 20:15:00|57.64|57.24|57.53|57.13|57.64|57.24|57.47|57.07|92
1753561200000|2025-07-26 20:20:00|57.52|57.12|57.57|57.17|57.6|57.2|57.49|57.09|121
1753561500000|2025-07-26 20:25:00|57.56|57.16|57.45|57.05|57.57|57.17|57.45|57.05|117
1753561800000|2025-07-26 20:30:00|57.46|57.06|57.51|57.11|57.53|57.13|57.39|56.99|117
1753562100000|2025-07-26 20:35:00|57.48|57.08|57.56|57.16|57.56|57.16|57.48|57.08|100
1753562400000|2025-07-26 20:40:00|57.53|57.13|57.72|57.32|57.75|57.35|57.52|57.12|65
1753562700000|2025-07-26 20:45:00|57.71|57.31|57.54|57.14|57.72|57.32|57.54|57.14|88
1753563000000|2025-07-26 20:50:00|57.57|57.17|57.57|57.17|57.57|57.17|57.54|57.14|55
1753563300000|2025-07-26 20:55:00|57.55|57.15|57.57|57.17|57.57|57.17|57.54|57.14|56
1753563600000|2025-07-26 21:00:00|57.54|57.14|57.46|57.06|57.57|57.17|57.45|57.05|105
1753563900000|2025-07-26 21:05:00|57.48|57.08|57.5|57.1|57.54|57.14|57.45|57.05|110
1753564200000|2025-07-26 21:10:00|57.52|57.12|57.38|56.98|57.53|57.13|57.37|56.97|122
1753564500000|2025-07-26 21:15:00|57.36|56.96|57.46|57.06|57.52|57.12|57.36|56.96|111
1753564800000|2025-07-26 21:20:00|57.43|57.03|57.49|57.09|57.52|57.12|57.42|57.02|122
1753565100000|2025-07-26 21:25:00|57.47|57.07|57.49|57.09|57.51|57.11|57.47|57.07|93
1753565400000|2025-07-26 21:30:00|57.48|57.08|57.49|57.09|57.56|57.16|57.47|57.07|92
1753565700000|2025-07-26 21:35:00|57.51|57.11|57.5|57.1|57.6|57.2|57.48|57.08|98
1753566000000|2025-07-26 21:40:00|57.53|57.13|57.52|57.12|57.56|57.16|57.45|57.05|70
1753566300000|2025-07-26 21:45:00|57.51|57.11|57.51|57.11|57.52|57.12|57.46|57.06|75
1753566600000|2025-07-26 21:50:00|57.52|57.12|57.51|57.11|57.53|57.13|57.47|57.07|106
1753566900000|2025-07-26 21:55:00|57.52|57.12|57.55|57.15|57.71|57.31|57.48|57.08|129
1753567200000|2025-07-26 22:00:00|57.54|57.14|57.6|57.2|57.61|57.21|57.54|57.14|132
1753567500000|2025-07-26 22:05:00|57.58|57.18|57.67|57.27|57.68|57.28|57.57|57.17|107
1753567800000|2025-07-26 22:10:00|57.66|57.26|57.68|57.28|57.73|57.33|57.64|57.24|123
1753568100000|2025-07-26 22:15:00|57.67|57.27|57.68|57.28|57.72|57.32|57.58|57.18|115
1753568400000|2025-07-26 22:20:00|57.72|57.32|57.84|57.44|57.86|57.46|57.69|57.29|97
1753568700000|2025-07-26 22:25:00|57.8|57.4|57.57|57.17|57.87|57.47|57.54|57.14|134
1753569000000|2025-07-26 22:30:00|57.55|57.15|57.46|57.06|57.59|57.19|57.44|57.04|129
1753569300000|2025-07-26 22:35:00|57.44|57.04|57.54|57.14|57.68|57.28|57.44|57.04|126
1753569600000|2025-07-26 22:40:00|57.51|57.11|57.47|57.07|57.55|57.15|57.39|56.99|117
1753569900000|2025-07-26 22:45:00|57.49|57.09|57.49|57.09|57.52|57.12|57.39|56.99|129
1753570200000|2025-07-26 22:50:00|57.46|57.06|57.43|57.03|57.5|57.1|57.4|57|123
1753570500000|2025-07-26 22:55:00|57.41|57.01|57.4|57|57.45|57.05|57.39|56.99|122
1753570800000|2025-07-26 23:00:00|57.39|56.99|57.41|57.01|57.44|57.04|57.37|56.97|115
1753571100000|2025-07-26 23:05:00|57.39|56.99|57.35|56.95|57.47|57.07|57.28|56.88|108
1753571400000|2025-07-26 23:10:00|57.33|56.93|57.32|56.92|57.41|57.01|57.32|56.92|100
1753571700000|2025-07-26 23:15:00|57.31|56.91|57.32|56.92|57.34|56.94|57.25|56.85|114
1753572000000|2025-07-26 23:20:00|57.3|56.9|57.34|56.94|57.37|56.97|57.3|56.9|103
1753572300000|2025-07-26 23:25:00|57.36|56.96|57.31|56.91|57.36|56.96|57.29|56.89|93
1753572600000|2025-07-26 23:30:00|57.32|56.92|57.25|56.85|57.32|56.92|57.25|56.85|120
1753572900000|2025-07-26 23:35:00|57.27|56.87|57.26|56.86|57.31|56.91|57.25|56.85|118
1753573200000|2025-07-26 23:40:00|57.25|56.85|57.26|56.86|57.31|56.91|57.25|56.85|86
1753573500000|2025-07-26 23:45:00|57.27|56.87|57.25|56.85|57.27|56.87|57.22|56.82|78
1753573800000|2025-07-26 23:50:00|57.24|56.84|57.23|56.83|57.26|56.86|57.22|56.82|52
1753574100000|2025-07-26 23:55:00|57.22|56.82|57.23|56.83|57.23|56.83|57.21|56.81|56
1753574400000|2025-07-27 00:00:00|57.24|56.84|57.18|56.78|57.24|56.84|57.15|56.75|51
1753574700000|2025-07-27 00:05:00|57.17|56.77|57.22|56.82|57.24|56.84|57.17|56.77|72
1753575000000|2025-07-27 00:10:00|57.21|56.81|57.23|56.83|57.28|56.88|57.16|56.76|93
1753575300000|2025-07-27 00:15:00|57.21|56.81|57.28|56.88|57.29|56.89|57.18|56.78|69
1753575600000|2025-07-27 00:20:00|57.29|56.89|57.25|56.85|57.3|56.9|57.23|56.83|82
1753575900000|2025-07-27 00:25:00|57.24|56.84|57.17|56.77|57.26|56.86|57.14|56.74|89
1753576200000|2025-07-27 00:30:00|57.14|56.74|57.2|56.8|57.22|56.82|57.12|56.72|89
1753576500000|2025-07-27 00:35:00|57.21|56.81|57.15|56.75|57.21|56.81|57.04|56.64|112
1753576800000|2025-07-27 00:40:00|57.13|56.73|57.18|56.78|57.21|56.81|57.12|56.72|111
1753577100000|2025-07-27 00:45:00|57.19|56.79|57.17|56.77|57.3|56.9|57.12|56.72|97
1753577400000|2025-07-27 00:50:00|57.14|56.74|57.23|56.83|57.25|56.85|57.14|56.74|98
1753577700000|2025-07-27 00:55:00|57.24|56.84|57.27|56.87|57.28|56.88|57.2|56.8|61
1753578000000|2025-07-27 01:00:00|57.28|56.88|57.24|56.84|57.32|56.92|57.21|56.81|87
1753578300000|2025-07-27 01:05:00|57.25|56.85|57.37|56.97|57.4|57|57.23|56.83|71
1753578600000|2025-07-27 01:10:00|57.36|56.96|57.47|57.07|57.47|57.07|57.33|56.93|124
1753578900000|2025-07-27 01:15:00|57.46|57.06|57.53|57.13|57.53|57.13|57.41|57.01|95
1753579200000|2025-07-27 01:20:00|57.52|57.12|57.55|57.15|57.59|57.19|57.49|57.09|109
1753579500000|2025-07-27 01:25:00|57.57|57.17|57.47|57.07|57.57|57.17|57.45|57.05|118
1753579800000|2025-07-27 01:30:00|57.48|57.08|57.5|57.1|57.54|57.14|57.43|57.03|121
1753580100000|2025-07-27 01:35:00|57.52|57.12|57.53|57.13|57.55|57.15|57.48|57.08|101
1753580400000|2025-07-27 01:40:00|57.52|57.12|57.53|57.13|57.55|57.15|57.49|57.09|101
1753580700000|2025-07-27 01:45:00|57.51|57.11|57.55|57.15|57.55|57.15|57.47|57.07|110
1753581000000|2025-07-27 01:50:00|57.53|57.13|57.5|57.1|57.55|57.15|57.48|57.08|101
1753581300000|2025-07-27 01:55:00|57.53|57.13|57.45|57.05|57.53|57.13|57.43|57.03|109
1753581600000|2025-07-27 02:00:00|57.43|57.03|57.45|57.05|57.47|57.07|57.39|56.99|141
1753581900000|2025-07-27 02:05:00|57.46|57.06|57.49|57.09|57.5|57.1|57.41|57.01|158
1753582200000|2025-07-27 02:10:00|57.5|57.1|57.57|57.17|57.57|57.17|57.47|57.07|92
1753582500000|2025-07-27 02:15:00|57.54|57.14|57.65|57.25|57.68|57.28|57.54|57.14|124
1753582800000|2025-07-27 02:20:00|57.67|57.27|57.65|57.25|57.71|57.31|57.64|57.24|137
1753583100000|2025-07-27 02:25:00|57.67|57.27|57.59|57.19|57.67|57.27|57.58|57.18|118
1753583400000|2025-07-27 02:30:00|57.61|57.21|57.59|57.19|57.68|57.28|57.54|57.14|138
1753583700000|2025-07-27 02:35:00|57.6|57.2|57.69|57.29|57.71|57.31|57.56|57.16|147
1753584000000|2025-07-27 02:40:00|57.67|57.27|57.72|57.32|57.72|57.32|57.67|57.27|122
1753584300000|2025-07-27 02:45:00|57.69|57.29|57.7|57.3|57.73|57.33|57.62|57.22|144
1753584600000|2025-07-27 02:50:00|57.68|57.28|57.85|57.45|57.88|57.48|57.54|57.14|137
1753584900000|2025-07-27 02:55:00|57.87|57.47|57.85|57.45|57.88|57.48|57.82|57.42|111
1753585200000|2025-07-27 03:00:00|57.84|57.44|57.92|57.52|57.92|57.52|57.84|57.44|103
1753585500000|2025-07-27 03:05:00|57.9|57.5|57.74|57.34|57.91|57.51|57.71|57.31|95
1753585800000|2025-07-27 03:10:00|57.73|57.33|57.72|57.32|57.78|57.38|57.68|57.28|95
1753586100000|2025-07-27 03:15:00|57.71|57.31|57.73|57.33|57.8|57.4|57.68|57.28|121
1753586400000|2025-07-27 03:20:00|57.72|57.32|57.74|57.34|57.76|57.36|57.7|57.3|103
1753586700000|2025-07-27 03:25:00|57.71|57.31|57.71|57.31|57.75|57.35|57.7|57.3|126
1753587000000|2025-07-27 03:30:00|57.7|57.3|57.69|57.29|57.74|57.34|57.65|57.25|95
1753587300000|2025-07-27 03:35:00|57.66|57.26|57.7|57.3|57.71|57.31|57.66|57.26|151
1753587600000|2025-07-27 03:40:00|57.71|57.31|57.76|57.36|57.76|57.36|57.68|57.28|98
1753587900000|2025-07-27 03:45:00|57.74|57.34|57.76|57.36|57.76|57.36|57.69|57.29|138
1753588200000|2025-07-27 03:50:00|57.75|57.35|57.71|57.31|57.76|57.36|57.71|57.31|110
1753588500000|2025-07-27 03:55:00|57.72|57.32|57.63|57.23|57.73|57.33|57.62|57.22|117
1753588800000|2025-07-27 04:00:00|57.65|57.25|57.63|57.23|57.67|57.27|57.62|57.22|129
1753589100000|2025-07-27 04:05:00|57.66|57.26|57.63|57.23|57.71|57.31|57.61|57.21|138
1753589400000|2025-07-27 04:10:00|57.62|57.22|57.64|57.24|57.66|57.26|57.6|57.2|106
1753589700000|2025-07-27 04:15:00|57.66|57.26|57.68|57.28|57.71|57.31|57.62|57.22|137
1753590000000|2025-07-27 04:20:00|57.7|57.3|57.73|57.33|57.74|57.34|57.67|57.27|112
1753590300000|2025-07-27 04:25:00|57.72|57.32|57.67|57.27|57.75|57.35|57.66|57.26|122
1753590600000|2025-07-27 04:30:00|57.68|57.28|57.69|57.29|57.73|57.33|57.64|57.24|117
1753590900000|2025-07-27 04:35:00|57.65|57.25|57.74|57.34|57.79|57.39|57.64|57.24|128
1753591200000|2025-07-27 04:40:00|57.76|57.36|57.81|57.41|57.84|57.44|57.71|57.31|120
1753591500000|2025-07-27 04:45:00|57.8|57.4|57.74|57.34|57.82|57.42|57.72|57.32|114
1753591800000|2025-07-27 04:50:00|57.73|57.33|57.79|57.39|57.81|57.41|57.73|57.33|124
1753592100000|2025-07-27 04:55:00|57.78|57.38|57.78|57.38|57.8|57.4|57.77|57.37|95
1753592400000|2025-07-27 05:00:00|57.8|57.4|57.79|57.39|57.84|57.44|57.76|57.36|140
1753592700000|2025-07-27 05:05:00|57.78|57.38|57.75|57.35|57.81|57.41|57.73|57.33|137
1753593000000|2025-07-27 05:10:00|57.76|57.36|57.76|57.36|57.81|57.41|57.71|57.31|124
1753593300000|2025-07-27 05:15:00|57.79|57.39|57.85|57.45|57.87|57.47|57.73|57.33|131
1753593600000|2025-07-27 05:20:00|57.86|57.46|57.9|57.5|57.92|57.52|57.8|57.4|127
1753593900000|2025-07-27 05:25:00|57.89|57.49|57.94|57.54|57.98|57.58|57.85|57.45|138
1753594200000|2025-07-27 05:30:00|57.92|57.52|57.92|57.52|57.97|57.57|57.88|57.48|108
1753594500000|2025-07-27 05:35:00|57.93|57.53|58.03|57.63|58.03|57.63|57.74|57.34|96
1753594800000|2025-07-27 05:40:00|58.05|57.65|57.99|57.59|58.09|57.69|57.97|57.57|114
1753595100000|2025-07-27 05:45:00|58.01|57.61|57.9|57.5|58.01|57.61|57.9|57.5|140
1753595400000|2025-07-27 05:50:00|57.92|57.52|57.95|57.55|57.96|57.56|57.91|57.51|122
1753595700000|2025-07-27 05:55:00|57.92|57.52|57.9|57.5|58.01|57.61|57.87|57.47|114
1753596000000|2025-07-27 06:00:00|57.91|57.51|57.86|57.46|57.93|57.53|57.68|57.28|122
1753596300000|2025-07-27 06:05:00|57.87|57.47|57.78|57.38|57.88|57.48|57.78|57.38|132
1753596600000|2025-07-27 06:10:00|57.8|57.4|57.76|57.36|57.81|57.41|57.74|57.34|115
1753596900000|2025-07-27 06:15:00|57.75|57.35|57.79|57.39|57.81|57.41|57.72|57.32|137
1753597200000|2025-07-27 06:20:00|57.78|57.38|57.77|57.37|57.81|57.41|57.77|57.37|97
1753597500000|2025-07-27 06:25:00|57.79|57.39|57.74|57.34|57.79|57.39|57.73|57.33|132
1753597800000|2025-07-27 06:30:00|57.75|57.35|57.73|57.33|57.76|57.36|57.68|57.28|113
1753598100000|2025-07-27 06:35:00|57.7|57.3|57.83|57.43|57.84|57.44|57.69|57.29|149
1753598400000|2025-07-27 06:40:00|57.82|57.42|57.87|57.47|57.89|57.49|57.81|57.41|138
1753598700000|2025-07-27 06:45:00|57.85|57.45|57.75|57.35|57.88|57.48|57.71|57.31|116
1753599000000|2025-07-27 06:50:00|57.73|57.33|57.78|57.38|57.78|57.38|57.7|57.3|134
1753599300000|2025-07-27 06:55:00|57.75|57.35|58.08|57.68|58.08|57.68|57.75|57.35|142
1753599600000|2025-07-27 07:00:00|58.05|57.65|58.45|58.05|58.45|58.05|58.01|57.61|99
1753599900000|2025-07-27 07:05:00|58.48|58.08|58.19|57.79|58.56|58.16|58.11|57.71|88
1753600200000|2025-07-27 07:10:00|58.2|57.8|58.15|57.75|58.46|58.06|58.11|57.71|116
1753600500000|2025-07-27 07:15:00|58.12|57.72|58.24|57.84|58.26|57.86|58.1|57.7|114
1753600800000|2025-07-27 07:20:00|58.22|57.82|58.19|57.79|58.3|57.9|57.96|57.56|118
1753601100000|2025-07-27 07:25:00|58.24|57.84|58.12|57.72|58.25|57.85|58.11|57.71|117
1753601400000|2025-07-27 07:30:00|58.11|57.71|58.07|57.67|58.11|57.71|58.01|57.61|92
1753601700000|2025-07-27 07:35:00|58.04|57.64|57.93|57.53|58.07|57.67|57.87|57.47|104
1753602000000|2025-07-27 07:40:00|57.91|57.51|57.97|57.57|58.03|57.63|57.9|57.5|106
1753602300000|2025-07-27 07:45:00|58.01|57.61|58.11|57.71|58.24|57.84|57.82|57.42|116
1753602600000|2025-07-27 07:50:00|58.14|57.74|58.11|57.71|58.15|57.75|58.09|57.69|124
1753602900000|2025-07-27 07:55:00|58.09|57.69|58.12|57.72|58.17|57.77|58.09|57.69|114
1753603200000|2025-07-27 08:00:00|58.14|57.74|58.11|57.71|58.15|57.75|58.08|57.68|124
1753603500000|2025-07-27 08:05:00|58.09|57.69|58.12|57.72|58.13|57.73|58.08|57.68|121
1753603800000|2025-07-27 08:10:00|58.11|57.71|58.08|57.68|58.14|57.74|58.08|57.68|120
1753604100000|2025-07-27 08:15:00|58.1|57.7|58.11|57.71|58.13|57.73|58.08|57.68|121
1753604400000|2025-07-27 08:20:00|58.09|57.69|58.12|57.72|58.14|57.74|58.08|57.68|110
1753604700000|2025-07-27 08:25:00|58.1|57.7|57.89|57.49|58.12|57.72|57.81|57.41|92
1753605000000|2025-07-27 08:30:00|57.88|57.48|57.85|57.45|57.91|57.51|57.8|57.4|115
1753605300000|2025-07-27 08:35:00|57.87|57.47|57.84|57.44|57.92|57.52|57.82|57.42|99
1753605600000|2025-07-27 08:40:00|57.82|57.42|57.88|57.48|57.9|57.5|57.81|57.41|107
1753605900000|2025-07-27 08:45:00|57.87|57.47|57.85|57.45|57.97|57.57|57.84|57.44|95
1753606200000|2025-07-27 08:50:00|57.84|57.44|57.86|57.46|57.88|57.48|57.79|57.39|108
1753606500000|2025-07-27 08:55:00|57.85|57.45|57.81|57.41|57.87|57.47|57.79|57.39|118
1753606800000|2025-07-27 09:00:00|57.79|57.39|57.77|57.37|57.82|57.42|57.74|57.34|98
1753607100000|2025-07-27 09:05:00|57.8|57.4|57.79|57.39|57.84|57.44|57.74|57.34|109
1753607400000|2025-07-27 09:10:00|57.8|57.4|57.78|57.38|57.82|57.42|57.76|57.36|116
1753607700000|2025-07-27 09:15:00|57.8|57.4|57.78|57.38|57.82|57.42|57.77|57.37|98
1753608000000|2025-07-27 09:20:00|57.77|57.37|57.81|57.41|57.82|57.42|57.77|57.37|96
1753608300000|2025-07-27 09:25:00|57.79|57.39|57.79|57.39|57.81|57.41|57.78|57.38|119
1753608600000|2025-07-27 09:30:00|57.78|57.38|57.71|57.31|57.78|57.38|57.7|57.3|121
1753608900000|2025-07-27 09:35:00|57.74|57.34|57.73|57.33|57.78|57.38|57.72|57.32|114
1753609200000|2025-07-27 09:40:00|57.74|57.34|57.63|57.23|57.75|57.35|57.58|57.18|103
1753609500000|2025-07-27 09:45:00|57.59|57.19|57.57|57.17|57.64|57.24|57.52|57.12|129
1753609800000|2025-07-27 09:50:00|57.54|57.14|57.54|57.14|57.58|57.18|57.51|57.11|106
1753610100000|2025-07-27 09:55:00|57.52|57.12|57.6|57.2|57.62|57.22|57.46|57.06|113
1753610400000|2025-07-27 10:00:00|57.57|57.17|57.78|57.38|57.78|57.38|57.57|57.17|82
1753610700000|2025-07-27 10:05:00|57.76|57.36|57.85|57.45|57.86|57.46|57.59|57.19|122
1753611000000|2025-07-27 10:10:00|57.83|57.43|57.61|57.21|57.9|57.5|57.57|57.17|98
1753611300000|2025-07-27 10:15:00|57.6|57.2|57.73|57.33|57.83|57.43|57.56|57.16|105
1753611600000|2025-07-27 10:20:00|57.58|57.18|57.89|57.49|57.93|57.53|57.58|57.18|113
1753611900000|2025-07-27 10:25:00|57.87|57.47|57.84|57.44|57.91|57.51|57.81|57.41|112
1753612200000|2025-07-27 10:30:00|57.82|57.42|57.81|57.41|57.82|57.42|57.76|57.36|80
1753612500000|2025-07-27 10:35:00|57.78|57.38|57.95|57.55|58.06|57.66|57.78|57.38|105
1753612800000|2025-07-27 10:40:00|57.93|57.53|58.01|57.61|58.06|57.66|57.93|57.53|112
1753613100000|2025-07-27 10:45:00|58.03|57.63|58.1|57.7|58.1|57.7|57.99|57.59|97
1753613400000|2025-07-27 10:50:00|58.09|57.69|58.1|57.7|58.1|57.7|57.85|57.45|131
1753613700000|2025-07-27 10:55:00|58.11|57.71|58.13|57.73|58.22|57.82|58.07|57.67|122
1753614000000|2025-07-27 11:00:00|58.17|57.77|58.2|57.8|58.22|57.82|58.15|57.75|112
1753614300000|2025-07-27 11:05:00|58.19|57.79|58.11|57.71|58.21|57.81|58.1|57.7|135
1753614600000|2025-07-27 11:10:00|58.1|57.7|58.1|57.7|58.15|57.75|58.1|57.7|91
1753614900000|2025-07-27 11:15:00|58.11|57.71|58.15|57.75|58.23|57.83|57.97|57.57|93
1753615200000|2025-07-27 11:20:00|58.12|57.72|58.15|57.75|58.22|57.82|58.1|57.7|85
1753615500000|2025-07-27 11:25:00|58.12|57.72|58.04|57.64|58.12|57.72|58.01|57.61|81
1753615800000|2025-07-27 11:30:00|58.01|57.61|58.1|57.7|58.2|57.8|58.01|57.61|110
1753616100000|2025-07-27 11:35:00|58.11|57.71|58|57.6|58.12|57.72|58|57.6|104
1753616400000|2025-07-27 11:40:00|58.03|57.63|58.04|57.64|58.06|57.66|58|57.6|128
1753616700000|2025-07-27 11:45:00|58.05|57.65|57.95|57.55|58.05|57.65|57.91|57.51|135
1753617000000|2025-07-27 11:50:00|57.94|57.54|57.98|57.58|58|57.6|57.9|57.5|117
1753617300000|2025-07-27 11:55:00|57.96|57.56|57.9|57.5|57.99|57.59|57.83|57.43|97
1753617600000|2025-07-27 12:00:00|57.91|57.51|57.92|57.52|57.97|57.57|57.67|57.27|125
1753617900000|2025-07-27 12:05:00|57.89|57.49|57.94|57.54|57.95|57.55|57.87|57.47|104
1753618200000|2025-07-27 12:10:00|57.93|57.53|57.95|57.55|57.99|57.59|57.84|57.44|113
1753618500000|2025-07-27 12:15:00|57.97|57.57|57.96|57.56|58|57.6|57.92|57.52|129
1753618800000|2025-07-27 12:20:00|57.94|57.54|57.99|57.59|58|57.6|57.93|57.53|107
1753619100000|2025-07-27 12:25:00|58|57.6|57.86|57.46|58.01|57.61|57.85|57.45|78
1753619400000|2025-07-27 12:30:00|57.89|57.49|57.8|57.4|57.95|57.55|57.65|57.25|93
1753619700000|2025-07-27 12:35:00|57.82|57.42|57.72|57.32|57.82|57.42|57.69|57.29|98
1753620000000|2025-07-27 12:40:00|57.69|57.29|57.77|57.37|57.77|57.37|57.69|57.29|103
1753620300000|2025-07-27 12:45:00|57.74|57.34|57.96|57.56|58.03|57.63|57.74|57.34|101
1753620600000|2025-07-27 12:50:00|57.93|57.53|58.1|57.7|58.23|57.83|57.92|57.52|96
1753620900000|2025-07-27 12:55:00|58.09|57.69|58.18|57.78|58.18|57.78|58.08|57.68|87
1753621200000|2025-07-27 13:00:00|58.14|57.74|58.35|57.95|58.44|58.04|58.14|57.74|116
1753621500000|2025-07-27 13:05:00|58.32|57.92|58.1|57.7|58.35|57.95|58.09|57.69|120
1753621800000|2025-07-27 13:10:00|58.11|57.71|58.14|57.74|58.15|57.75|58.09|57.69|118
1753622100000|2025-07-27 13:15:00|58.13|57.73|58.1|57.7|58.18|57.78|58.05|57.65|113
1753622400000|2025-07-27 13:20:00|58.07|57.67|58.04|57.64|58.13|57.73|57.92|57.52|106
1753622700000|2025-07-27 13:25:00|58.05|57.65|58.09|57.69|58.1|57.7|58.05|57.65|73
1753623000000|2025-07-27 13:30:00|58.06|57.66|58.04|57.64|58.13|57.73|58|57.6|113
1753623300000|2025-07-27 13:35:00|58.01|57.61|58.09|57.69|58.14|57.74|58.01|57.61|88
1753623600000|2025-07-27 13:40:00|58.12|57.72|58.06|57.66|58.13|57.73|58.06|57.66|65
1753623900000|2025-07-27 13:45:00|58.07|57.67|57.97|57.57|58.07|57.67|57.94|57.54|88
1753624200000|2025-07-27 13:50:00|57.98|57.58|57.91|57.51|58.05|57.65|57.9|57.5|112
1753624500000|2025-07-27 13:55:00|57.89|57.49|57.9|57.5|57.93|57.53|57.68|57.28|124
1753624800000|2025-07-27 14:00:00|57.87|57.47|58.07|57.67|58.09|57.69|57.87|57.47|113
1753625100000|2025-07-27 14:05:00|58.05|57.65|58.08|57.68|58.08|57.68|57.98|57.58|109
1753625400000|2025-07-27 14:10:00|58.09|57.69|58.1|57.7|58.1|57.7|58.04|57.64|66
1753625700000|2025-07-27 14:15:00|58.08|57.68|58.23|57.83|58.24|57.84|58.08|57.68|107
1753626000000|2025-07-27 14:20:00|58.22|57.82|58.1|57.7|58.23|57.83|58.09|57.69|123
1753626300000|2025-07-27 14:25:00|58.09|57.69|58.1|57.7|58.13|57.73|58.08|57.68|101
1753626600000|2025-07-27 14:30:00|58.09|57.69|58.07|57.67|58.15|57.75|58.05|57.65|105
1753626900000|2025-07-27 14:35:00|58.05|57.65|57.87|57.47|58.09|57.69|57.83|57.43|107
1753627200000|2025-07-27 14:40:00|57.84|57.44|57.92|57.52|58|57.6|57.68|57.28|102
1753627500000|2025-07-27 14:45:00|57.9|57.5|57.82|57.42|57.99|57.59|57.57|57.17|115
1753627800000|2025-07-27 14:50:00|57.8|57.4|57.9|57.5|57.91|57.51|57.74|57.34|93
1753628100000|2025-07-27 14:55:00|57.87|57.47|57.98|57.58|58|57.6|57.87|57.47|96
1753628400000|2025-07-27 15:00:00|57.95|57.55|57.92|57.52|57.98|57.58|57.84|57.44|107
1753628700000|2025-07-27 15:05:00|57.93|57.53|57.73|57.33|58.07|57.67|57.71|57.31|116
1753629000000|2025-07-27 15:10:00|57.74|57.34|57.66|57.26|57.85|57.45|57.61|57.21|127
1753629300000|2025-07-27 15:15:00|57.68|57.28|57.8|57.4|57.8|57.4|57.56|57.16|103
1753629600000|2025-07-27 15:20:00|57.81|57.41|57.87|57.47|57.91|57.51|57.76|57.36|122
1753629900000|2025-07-27 15:25:00|57.88|57.48|57.83|57.43|57.93|57.53|57.82|57.42|114
1753630200000|2025-07-27 15:30:00|57.85|57.45|57.91|57.51|57.97|57.57|57.81|57.41|113
1753630500000|2025-07-27 15:35:00|57.92|57.52|57.82|57.42|57.92|57.52|57.73|57.33|99
1753630800000|2025-07-27 15:40:00|57.83|57.43|57.88|57.48|57.91|57.51|57.82|57.42|121
1753631100000|2025-07-27 15:45:00|57.86|57.46|57.88|57.48|58.03|57.63|57.8|57.4|118
1753631400000|2025-07-27 15:50:00|57.89|57.49|57.93|57.53|57.94|57.54|57.84|57.44|111
1753631700000|2025-07-27 15:55:00|57.92|57.52|57.92|57.52|57.94|57.54|57.85|57.45|105
1753632000000|2025-07-27 16:00:00|57.94|57.54|58.14|57.74|58.16|57.76|57.89|57.49|114
1753632300000|2025-07-27 16:05:00|58.12|57.72|58.17|57.77|58.19|57.79|58.11|57.71|123
1753632600000|2025-07-27 16:10:00|58.19|57.79|58.31|57.91|58.31|57.91|57.96|57.56|127
1753632900000|2025-07-27 16:15:00|58.3|57.9|58.32|57.92|58.43|58.03|58.26|57.86|128
1753633200000|2025-07-27 16:20:00|58.34|57.94|58.36|57.96|58.38|57.98|58.26|57.86|133
1753633500000|2025-07-27 16:25:00|58.34|57.94|58.54|58.14|58.56|58.16|58.15|57.75|130
1753633800000|2025-07-27 16:30:00|58.56|58.16|58.51|58.11|58.59|58.19|58.49|58.09|101
1753634100000|2025-07-27 16:35:00|58.53|58.13|58.57|58.17|58.59|58.19|58.5|58.1|83
1753634400000|2025-07-27 16:40:00|58.56|58.16|58.41|58.01|58.58|58.18|58.36|57.96|95
1753634700000|2025-07-27 16:45:00|58.43|58.03|58.49|58.09|58.57|58.17|58.37|57.97|121
1753635000000|2025-07-27 16:50:00|58.53|58.13|58.34|57.94|58.53|58.13|58.24|57.84|138
1753635300000|2025-07-27 16:55:00|58.37|57.97|58.23|57.83|58.37|57.97|57.92|57.52|130
1753635600000|2025-07-27 17:00:00|58.24|57.84|58.08|57.68|58.25|57.85|58.03|57.63|152
1753635900000|2025-07-27 17:05:00|58.07|57.67|58.06|57.66|58.29|57.89|57.91|57.51|139
1753636200000|2025-07-27 17:10:00|58.08|57.68|58.07|57.67|58.12|57.72|58|57.6|126
1753636500000|2025-07-27 17:15:00|58.08|57.68|58.05|57.65|58.09|57.69|57.99|57.59|131
1753636800000|2025-07-27 17:20:00|58.04|57.64|58.03|57.63|58.09|57.69|57.99|57.59|142
1753637100000|2025-07-27 17:25:00|58.02|57.62|58.18|57.78|58.21|57.81|57.98|57.58|126
1753637400000|2025-07-27 17:30:00|58.2|57.8|58.09|57.69|58.21|57.81|58.06|57.66|123
1753637700000|2025-07-27 17:35:00|58.06|57.66|58.09|57.69|58.15|57.75|58.01|57.61|105
1753638000000|2025-07-27 17:40:00|58.07|57.67|58.14|57.74|58.21|57.81|58.07|57.67|120
1753638300000|2025-07-27 17:45:00|58.15|57.75|58.17|57.77|58.18|57.78|58.13|57.73|119
1753638600000|2025-07-27 17:50:00|58.14|57.74|58.22|57.82|58.23|57.83|57.94|57.54|117
1753638900000|2025-07-27 17:55:00|58.19|57.79|58.23|57.83|58.26|57.86|58.19|57.79|114
1753639200000|2025-07-27 18:00:00|58.25|57.85|58.27|57.87|58.31|57.91|58.2|57.8|129
1753639500000|2025-07-27 18:05:00|58.26|57.86|58.29|57.89|58.35|57.95|58.25|57.85|126
1753639800000|2025-07-27 18:10:00|58.26|57.86|58.35|57.95|58.37|57.97|58.26|57.86|136
1753640100000|2025-07-27 18:15:00|58.37|57.97|58.45|58.05|58.47|58.07|58.26|57.86|131
1753640400000|2025-07-27 18:20:00|58.43|58.03|58.41|58.01|58.47|58.07|58.35|57.95|113
1753640700000|2025-07-27 18:25:00|58.42|58.02|58.34|57.94|58.46|58.06|58.33|57.93|123
1753641000000|2025-07-27 18:30:00|58.33|57.93|58.27|57.87|58.48|58.08|58.2|57.8|125
1753641300000|2025-07-27 18:35:00|58.3|57.9|58.25|57.85|58.33|57.93|58.24|57.84|123
1753641600000|2025-07-27 18:40:00|58.26|57.86|58.26|57.86|58.45|58.05|58.22|57.82|109
1753641900000|2025-07-27 18:45:00|58.25|57.85|58.23|57.83|58.26|57.86|58.13|57.73|108
1753642200000|2025-07-27 18:50:00|58.21|57.81|58.22|57.82|58.27|57.87|58.19|57.79|134
1753642500000|2025-07-27 18:55:00|58.2|57.8|58.31|57.91|58.32|57.92|58.2|57.8|97
1753642800000|2025-07-27 19:00:00|58.28|57.88|58.18|57.78|58.28|57.88|58.17|57.77|118
1753643100000|2025-07-27 19:05:00|58.19|57.79|58.19|57.79|58.23|57.83|58.07|57.67|110
1753643400000|2025-07-27 19:10:00|58.2|57.8|58.15|57.75|58.23|57.83|58.09|57.69|120
1753643700000|2025-07-27 19:15:00|58.16|57.76|58.03|57.63|58.18|57.78|58|57.6|100
1753644000000|2025-07-27 19:20:00|58.05|57.65|58.04|57.64|58.07|57.67|57.98|57.58|113
1753644300000|2025-07-27 19:25:00|58.05|57.65|58.03|57.63|58.07|57.67|58|57.6|119
1753644600000|2025-07-27 19:30:00|58.05|57.65|58.17|57.77|58.17|57.77|58|57.6|126
1753644900000|2025-07-27 19:35:00|58.18|57.78|58.13|57.73|58.24|57.84|58.12|57.72|113
1753645200000|2025-07-27 19:40:00|58.12|57.72|58.58|57.18|58.65|57.75|58.11|57.13|102
1753645500000|2025-07-27 19:45:00|58.56|57.16|58.63|57.23|58.66|57.26|58.56|57.16|121
1753645800000|2025-07-27 19:50:00|58.64|57.24|58.63|57.23|58.65|57.25|58.57|57.17|120
1753646100000|2025-07-27 19:55:00|58.62|57.22|58.6|57.2|58.66|57.26|58.57|57.17|111
1753646400000|2025-07-27 20:00:00|58.61|57.21|58.69|57.29|58.69|57.29|58.6|57.2|80
1753646700000|2025-07-27 20:05:00|58.66|57.26|58.69|57.29|58.74|57.34|58.66|57.26|109
1753647000000|2025-07-27 20:10:00|58.71|57.31|58.66|57.26|58.72|57.32|58.64|57.24|120
1753647300000|2025-07-27 20:15:00|58.64|57.24|58.82|57.42|58.96|57.56|58.62|57.22|120
1753647600000|2025-07-27 20:20:00|58.8|57.4|58.86|57.46|58.88|57.48|58.77|57.37|112
1753647900000|2025-07-27 20:25:00|58.84|57.44|58.81|57.41|58.87|57.47|58.77|57.37|109
1753648200000|2025-07-27 20:30:00|58.8|57.4|58.81|57.41|58.83|57.43|58.66|57.26|127
1753648500000|2025-07-27 20:35:00|58.82|57.42|58.74|57.34|58.87|57.47|58.7|57.3|120
1753648800000|2025-07-27 20:40:00|58.71|57.31|58.71|57.31|58.73|57.33|58.67|57.27|106
1753649100000|2025-07-27 20:45:00|58.67|57.27|58.67|57.27|58.72|57.32|58.64|57.24|101
1753649400000|2025-07-27 20:50:00|58.65|57.25|58.54|57.14|58.69|57.29|58.52|57.12|116
1753649700000|2025-07-27 20:55:00|58.51|57.11|58.57|57.17|58.61|57.21|58.51|57.11|105
1753650000000|2025-07-27 21:00:00|58.6|57.2|58.15|57.75|58.6|57.94|58.07|57.2|108
1753650300000|2025-07-27 21:05:00|58.13|57.73|57.99|57.59|58.16|57.76|57.98|57.58|115
1753650600000|2025-07-27 21:10:00|57.97|57.57|57.9|57.5|58|57.6|57.88|57.48|117
1753650900000|2025-07-27 21:15:00|57.87|57.47|57.97|57.57|57.97|57.57|57.87|57.47|109
1753651200000|2025-07-27 21:20:00|57.95|57.55|57.96|57.56|57.97|57.57|57.88|57.48|106
1753651500000|2025-07-27 21:25:00|57.95|57.55|58.02|57.62|58.02|57.62|57.93|57.53|107
1753651800000|2025-07-27 21:30:00|57.99|57.59|58.11|57.71|58.12|57.72|57.99|57.59|109
1753652100000|2025-07-27 21:35:00|58.09|57.69|58.01|57.61|58.12|57.72|57.97|57.57|116
1753652400000|2025-07-27 21:40:00|58|57.6|57.97|57.57|58|57.6|57.94|57.54|87
1753652700000|2025-07-27 21:45:00|57.95|57.55|58.01|57.61|58.02|57.62|57.94|57.54|93
1753653000000|2025-07-27 21:50:00|58.03|57.63|58.08|57.68|58.24|57.84|57.99|57.59|92
1753653300000|2025-07-27 21:55:00|58.07|57.67|58.17|57.77|58.32|57.92|58.05|57.65|90
1753653600000|2025-07-27 22:00:00|58.18|57.78|58.34|57.94|58.38|57.98|58.17|57.77|88
1753653900000|2025-07-27 22:05:00|58.32|57.92|58.48|58.08|58.5|58.1|58.32|57.92|101
1753654200000|2025-07-27 22:10:00|58.45|58.05|58.59|58.19|58.59|58.19|58.29|57.89|91
1753654500000|2025-07-27 22:15:00|58.62|58.22|58.6|58.2|58.66|58.26|58.45|58.05|104
1753654800000|2025-07-27 22:20:00|58.58|58.18|58.56|58.16|58.62|58.22|58.48|58.08|129
1753655100000|2025-07-27 22:25:00|58.54|58.14|58.54|58.14|58.62|58.22|58.52|58.12|116
1753655400000|2025-07-27 22:30:00|58.56|58.16|58.49|58.09|58.59|58.19|58.47|58.07|109
1753655700000|2025-07-27 22:35:00|58.47|58.07|58.59|58.19|58.61|58.21|58.46|58.06|109
1753656000000|2025-07-27 22:40:00|58.57|58.17|58.66|58.26|58.66|58.26|58.53|58.13|109
1753656300000|2025-07-27 22:45:00|58.64|58.24|58.6|58.2|58.66|58.26|58.52|58.12|121
1753656600000|2025-07-27 22:50:00|58.58|58.18|58.51|58.11|58.62|58.22|58.46|58.06|116
1753656900000|2025-07-27 22:55:00|58.48|58.08|58.45|58.05|58.52|58.12|58.45|58.05|118
1753657200000|2025-07-27 23:00:00|58.46|58.06|58.24|57.84|58.49|58.09|58.23|57.83|117
1753657500000|2025-07-27 23:05:00|58.26|57.86|58.27|57.87|58.39|57.99|58.19|57.79|120
1753657800000|2025-07-27 23:10:00|58.25|57.85|58.14|57.74|58.37|57.97|58.1|57.7|136
1753658100000|2025-07-27 23:15:00|58.16|57.76|58.2|57.8|58.28|57.88|58.11|57.71|120
1753658400000|2025-07-27 23:20:00|58.19|57.79|58.26|57.86|58.44|58.04|58.16|57.76|104
1753658700000|2025-07-27 23:25:00|58.27|57.87|58.19|57.79|58.28|57.88|58.15|57.75|99
1753659000000|2025-07-27 23:30:00|58.16|57.76|58.09|57.69|58.24|57.84|58.03|57.63|118
1753659300000|2025-07-27 23:35:00|58.07|57.67|58.18|57.78|58.28|57.88|58.07|57.67|123
1753659600000|2025-07-27 23:40:00|58.17|57.77|58.23|57.83|58.27|57.87|58.17|57.77|129
1753659900000|2025-07-27 23:45:00|58.25|57.85|58.3|57.9|58.34|57.94|58.23|57.83|122
1753660200000|2025-07-27 23:50:00|58.33|57.93|58.39|57.99|58.39|57.99|58.29|57.89|121
1753660500000|2025-07-27 23:55:00|58.37|57.97|58.39|57.99|58.52|58.12|58.37|57.97|118
1753660800000|2025-07-28 00:00:00|58.42|58.02|58.37|57.97|58.42|58.02|58.27|57.87|126
1753661100000|2025-07-28 00:05:00|58.35|57.95|58.16|57.76|58.49|58.09|58.16|57.76|111
1753661400000|2025-07-28 00:10:00|58.17|57.77|58.3|57.9|58.32|57.92|58.09|57.69|120
1753661700000|2025-07-28 00:15:00|58.33|57.93|58.55|58.15|58.55|58.15|58.29|57.89|117
1753662000000|2025-07-28 00:20:00|58.53|58.13|58.52|58.12|58.56|58.16|58.31|57.91|124
1753662300000|2025-07-28 00:25:00|58.53|58.13|58.58|58.18|58.59|58.19|58.48|58.08|112
1753662600000|2025-07-28 00:30:00|58.56|58.16|58.49|58.09|58.58|58.18|58.43|58.03|128
1753662900000|2025-07-28 00:35:00|58.51|58.11|58.53|58.13|58.64|58.24|58.48|58.08|111
1753663200000|2025-07-28 00:40:00|58.55|58.15|58.42|58.02|58.56|58.16|58.39|57.99|130
1753663500000|2025-07-28 00:45:00|58.39|57.99|58.4|58|58.54|58.14|58.38|57.98|122
1753663800000|2025-07-28 00:50:00|58.36|57.96|58.41|58.01|58.53|58.13|58.31|57.91|126
1753664100000|2025-07-28 00:55:00|58.37|57.97|58.26|57.86|58.47|58.07|58.26|57.86|113
1753664400000|2025-07-28 01:00:00|58.27|57.87|58.14|57.74|58.35|57.95|58.05|57.65|140
1753664700000|2025-07-28 01:05:00|58.13|57.73|58.24|57.84|58.3|57.9|57.89|57.49|115
1753665000000|2025-07-28 01:10:00|58.23|57.83|58.07|57.67|58.25|57.85|57.9|57.5|121
1753665300000|2025-07-28 01:15:00|58.05|57.65|58.11|57.71|58.23|57.83|58.05|57.65|129
1753665600000|2025-07-28 01:20:00|58.15|57.75|58.02|57.62|58.36|57.96|57.9|57.5|134
1753665900000|2025-07-28 01:25:00|58|57.6|58.08|57.68|58.15|57.75|57.9|57.5|123
1753666200000|2025-07-28 01:30:00|58.05|57.65|57.9|57.5|58.09|57.69|57.86|57.46|106
1753666500000|2025-07-28 01:35:00|57.89|57.49|57.91|57.51|57.96|57.56|57.86|57.46|108
1753666800000|2025-07-28 01:40:00|57.88|57.48|57.86|57.46|58.08|57.68|57.79|57.39|102
1753667100000|2025-07-28 01:45:00|57.85|57.45|57.88|57.48|57.91|57.51|57.74|57.34|93
1753667400000|2025-07-28 01:50:00|57.85|57.45|57.86|57.46|57.91|57.51|57.81|57.41|104
1753667700000|2025-07-28 01:55:00|57.88|57.48|57.94|57.54|57.95|57.55|57.8|57.4|121
1753668000000|2025-07-28 02:00:00|57.93|57.53|57.94|57.54|57.96|57.56|57.79|57.39|108
1753668300000|2025-07-28 02:05:00|57.95|57.55|57.9|57.5|57.98|57.58|57.84|57.44|105
1753668600000|2025-07-28 02:10:00|57.92|57.52|58.03|57.63|58.06|57.66|57.92|57.52|112
1753668900000|2025-07-28 02:15:00|58.06|57.66|58.16|57.76|58.18|57.78|58.05|57.65|110
1753669200000|2025-07-28 02:20:00|58.14|57.74|58.18|57.78|58.2|57.8|58.13|57.73|121
1753669500000|2025-07-28 02:25:00|58.19|57.79|58.32|57.92|58.47|58.07|58.16|57.76|111
1753669800000|2025-07-28 02:30:00|58.29|57.89|58.56|58.16|58.6|58.2|58.25|57.85|112
1753670100000|2025-07-28 02:35:00|58.58|58.18|58.55|58.15|58.66|58.26|58.48|58.08|129
1753670400000|2025-07-28 02:40:00|58.54|58.14|58.58|58.18|58.62|58.22|58.5|58.1|119
1753670700000|2025-07-28 02:45:00|58.56|58.16|58.56|58.16|58.66|58.26|58.54|58.14|115
1753671000000|2025-07-28 02:50:00|58.57|58.17|58.55|58.15|58.59|58.19|58.5|58.1|105
1753671300000|2025-07-28 02:55:00|58.54|58.14|58.48|58.08|58.56|58.16|58.48|58.08|137
1753671600000|2025-07-28 03:00:00|58.49|58.09|58.58|58.18|58.65|58.25|58.49|58.09|113
1753671900000|2025-07-28 03:05:00|58.62|58.22|58.48|58.08|58.63|58.23|58.37|57.97|121
1753672200000|2025-07-28 03:10:00|58.45|58.05|58.44|58.04|58.5|58.1|58.38|57.98|119
1753672500000|2025-07-28 03:15:00|58.46|58.06|58.44|58.04|58.57|58.17|58.39|57.99|118
1753672800000|2025-07-28 03:20:00|58.45|58.05|58.43|58.03|58.48|58.08|58.38|57.98|115
1753673100000|2025-07-28 03:25:00|58.42|58.02|58.43|58.03|58.47|58.07|58.39|57.99|125
1753673400000|2025-07-28 03:30:00|58.45|58.05|58.43|58.03|58.55|58.15|58.4|58|115
1753673700000|2025-07-28 03:35:00|58.45|58.05|58.57|58.17|58.57|58.17|58.43|58.03|105
1753674000000|2025-07-28 03:40:00|58.54|58.14|58.51|58.11|58.57|58.17|58.49|58.09|81
1753674300000|2025-07-28 03:45:00|58.53|58.13|58.56|58.16|58.57|58.17|58.51|58.11|64
1753674600000|2025-07-28 03:50:00|58.54|58.14|58.53|58.13|58.57|58.17|58.5|58.1|82
1753674900000|2025-07-28 03:55:00|58.56|58.16|58.56|58.16|58.58|58.18|58.53|58.13|53
1753675200000|2025-07-28 04:00:00|58.53|58.13|58.64|58.24|58.64|58.24|58.53|58.13|117
1753675500000|2025-07-28 04:05:00|58.6|58.2|58.54|58.14|58.65|58.25|58.52|58.12|122
1753675800000|2025-07-28 04:10:00|58.52|58.12|58.55|58.15|58.61|58.21|58.52|58.12|116
1753676100000|2025-07-28 04:15:00|58.54|58.14|58.45|58.05|58.55|58.15|58.4|58|94
1753676400000|2025-07-28 04:20:00|58.43|58.03|58.4|58|58.49|58.09|58.3|57.9|124
1753676700000|2025-07-28 04:25:00|58.41|58.01|58.5|58.1|58.52|58.12|58.39|57.99|121
1753677000000|2025-07-28 04:30:00|58.49|58.09|58.51|58.11|58.52|58.12|58.41|58.01|110
1753677300000|2025-07-28 04:35:00|58.48|58.08|58.53|58.13|58.56|58.16|58.43|58.03|124
1753677600000|2025-07-28 04:40:00|58.54|58.14|58.61|58.21|58.67|58.27|58.52|58.12|97
1753677900000|2025-07-28 04:45:00|58.62|58.22|58.66|58.26|58.69|58.29|58.57|58.17|90
1753678200000|2025-07-28 04:50:00|58.67|58.27|58.7|58.3|58.7|58.3|58.67|58.27|98
1753678500000|2025-07-28 04:55:00|58.65|58.25|58.7|58.3|58.7|58.3|58.55|58.15|55
1753678800000|2025-07-28 05:00:00|58.67|58.27|58.68|58.28|58.7|58.3|58.67|58.27|242
1753679100000|2025-07-28 05:05:00|58.67|58.27|58.67|58.27|58.7|58.3|58.51|58.11|307
1753679400000|2025-07-28 05:10:00|58.68|58.28|58.74|58.34|58.74|58.34|58.67|58.27|253
1753679700000|2025-07-28 05:15:00|58.7|58.3|58.77|58.37|58.78|58.38|58.6|58.2|233
1753680000000|2025-07-28 05:20:00|58.64|58.24|58.92|58.52|58.92|58.52|58.64|58.24|53
1753680300000|2025-07-28 05:25:00|58.87|58.47|59.04|58.64|59.04|58.64|58.87|58.47|23
1753680600000|2025-07-28 05:30:00|59.05|58.65|59.03|58.63|59.05|58.65|59.03|58.63|24
1753680900000|2025-07-28 05:35:00|59.05|58.65|59.16|58.76|59.21|58.81|58.97|58.57|289
1753681200000|2025-07-28 05:40:00|59.17|58.77|59.13|58.73|59.21|58.81|59.13|58.73|44
1753681500000|2025-07-28 05:45:00|59.12|58.72|59.17|58.77|59.17|58.77|59.03|58.63|84
1753681800000|2025-07-28 05:50:00|59.15|58.75|59.21|58.81|59.21|58.81|59.15|58.75|16
1753682100000|2025-07-28 05:55:00|59.18|58.78|59.1|58.7|59.21|58.81|59.09|58.69|59
1753682400000|2025-07-28 06:00:00|59.09|58.69|59.19|58.79|59.21|58.81|59.04|58.64|87
1753682700000|2025-07-28 06:05:00|59.21|58.81|59.2|58.8|59.21|58.81|59.17|58.77|45
1753683000000|2025-07-28 06:10:00|59.19|58.79|59.21|58.81|59.21|58.81|59.15|58.75|54
1753683300000|2025-07-28 06:15:00|59.19|58.79|59.1|58.7|59.2|58.8|59.07|58.67|75
1753683600000|2025-07-28 06:20:00|59.07|58.67|59.03|58.63|59.14|58.74|59|58.6|100
1753683900000|2025-07-28 06:25:00|59.02|58.62|59.02|58.62|59.14|58.74|59|58.6|92
1753684200000|2025-07-28 06:30:00|59.01|58.61|58.97|58.57|59.01|58.61|58.87|58.47|112
1753684500000|2025-07-28 06:35:00|58.93|58.53|59.12|58.72|59.12|58.72|58.92|58.52|94
1753684800000|2025-07-28 06:40:00|59.11|58.71|59.1|58.7|59.13|58.73|59.1|58.7|143
1753685100000|2025-07-28 06:45:00|59|58.6|58.9|58.5|59.21|58.81|58.88|58.48|124
1753685400000|2025-07-28 06:50:00|58.92|58.52|58.84|58.44|58.92|58.52|58.82|58.42|122
1753685700000|2025-07-28 06:55:00|58.8|58.4|58.82|58.42|58.86|58.46|58.8|58.4|113
1753686000000|2025-07-28 07:00:00|58.84|58.44|58.68|58.28|58.97|58.57|58.65|58.25|125
1753686300000|2025-07-28 07:05:00|58.69|58.29|58.44|58.04|58.83|58.43|58.39|57.99|126
1753686600000|2025-07-28 07:10:00|58.47|58.07|58.33|57.93|58.57|58.17|58.21|57.81|128
1753686900000|2025-07-28 07:15:00|58.31|57.91|58.34|57.94|58.5|58.1|58.23|57.83|114
1753687200000|2025-07-28 07:20:00|58.32|57.92|58.41|58.01|58.51|58.11|58.3|57.9|103
1753687500000|2025-07-28 07:25:00|58.39|57.99|58.52|58.12|58.59|58.19|58.38|57.98|106
1753687800000|2025-07-28 07:30:00|58.48|58.08|58.51|58.11|58.53|58.13|58.41|58.01|112
1753688100000|2025-07-28 07:35:00|58.54|58.14|58.45|58.05|58.6|58.2|58.41|58.01|107
1753688400000|2025-07-28 07:40:00|58.47|58.07|58.46|58.06|58.49|58.09|58.37|57.97|86
1753688700000|2025-07-28 07:45:00|58.47|58.07|58.5|58.1|58.54|58.14|58.43|58.03|99
1753689000000|2025-07-28 07:50:00|58.51|58.11|58.5|58.1|58.53|58.13|58.42|58.02|90
1753689300000|2025-07-28 07:55:00|58.49|58.09|58.49|58.09|58.53|58.13|58.45|58.05|97
1753689600000|2025-07-28 08:00:00|58.48|58.08|58.47|58.07|58.71|58.31|58.4|58|112
1753689900000|2025-07-28 08:05:00|58.48|58.08|58.53|58.13|58.63|58.23|58.46|58.06|88
1753690200000|2025-07-28 08:10:00|58.56|58.16|58.46|58.06|58.65|58.25|58.38|57.98|119
1753690500000|2025-07-28 08:15:00|58.48|58.08|58.44|58.04|58.49|58.09|58.37|57.97|85
1753690800000|2025-07-28 08:20:00|58.45|58.05|58.51|58.11|58.73|58.33|58.38|57.98|98
1753691100000|2025-07-28 08:25:00|58.53|58.13|58.42|58.02|58.54|58.14|58.42|58.02|75
1753691400000|2025-07-28 08:30:00|58.45|58.05|58.25|57.85|58.46|58.06|58.24|57.84|118
1753691700000|2025-07-28 08:35:00|58.27|57.87|58.37|57.97|58.37|57.97|58.22|57.82|105
1753692000000|2025-07-28 08:40:00|58.35|57.95|58.34|57.94|58.38|57.98|58.3|57.9|107
1753692300000|2025-07-28 08:45:00|58.36|57.96|58.35|57.95|58.41|58.01|58.31|57.91|132
1753692600000|2025-07-28 08:50:00|58.37|57.97|58.37|57.97|58.37|57.97|58.28|57.88|87
1753692900000|2025-07-28 08:55:00|58.34|57.94|58.48|58.08|58.48|58.08|58.33|57.93|51
1753693200000|2025-07-28 09:00:00|58.47|58.07|58.39|57.99|58.49|58.09|58.37|57.97|90
1753693500000|2025-07-28 09:05:00|58.4|58|58.39|57.99|58.58|58.18|58.37|57.97|114
1753693800000|2025-07-28 09:10:00|58.37|57.97|58.41|58.01|58.47|58.07|58.33|57.93|102
1753694100000|2025-07-28 09:15:00|58.43|58.03|58.37|57.97|58.43|58.03|58.28|57.88|106
1753694400000|2025-07-28 09:20:00|58.39|57.99|58.31|57.91|58.44|58.04|58.28|57.88|115
1753694700000|2025-07-28 09:25:00|58.32|57.92|58.35|57.95|58.35|57.95|58.3|57.9|60
1753695000000|2025-07-28 09:30:00|58.34|57.94|58.36|57.96|58.41|58.01|58.32|57.92|41
1753695300000|2025-07-28 09:35:00|58.38|57.98|58.34|57.94|58.4|58|58.33|57.93|114
1753695600000|2025-07-28 09:40:00|58.38|57.98|58.28|57.88|58.38|57.98|58.15|57.75|93
1753695900000|2025-07-28 09:45:00|58.25|57.85|58.36|57.96|58.38|57.98|58.25|57.85|103
1753696200000|2025-07-28 09:50:00|58.37|57.97|58.49|58.09|58.54|58.14|58.33|57.93|108
1753696500000|2025-07-28 09:55:00|58.48|58.08|58.43|58.03|58.5|58.1|58.39|57.99|101
1753696800000|2025-07-28 10:00:00|58.45|58.05|58.38|57.98|58.48|58.08|58.38|57.98|92
1753697100000|2025-07-28 10:05:00|58.41|58.01|58.33|57.93|58.45|58.05|58.3|57.9|92
1753697400000|2025-07-28 10:10:00|58.3|57.9|58.27|57.87|58.35|57.95|58.26|57.86|109
1753697700000|2025-07-28 10:15:00|58.28|57.88|58.33|57.93|58.36|57.96|58.24|57.84|94
1753698000000|2025-07-28 10:20:00|58.34|57.94|58.38|57.98|58.49|58.09|58.3|57.9|92
1753698300000|2025-07-28 10:25:00|58.41|58.01|58.37|57.97|58.43|58.03|58.34|57.94|103
1753698600000|2025-07-28 10:30:00|58.36|57.96|58.29|57.89|58.38|57.98|58.23|57.83|98
1753698900000|2025-07-28 10:35:00|58.28|57.88|58.26|57.86|58.33|57.93|58.23|57.83|92
1753699200000|2025-07-28 10:40:00|58.24|57.84|58.25|57.85|58.45|58.05|58.2|57.8|99
1753699500000|2025-07-28 10:45:00|58.26|57.86|58.24|57.84|58.3|57.9|58.21|57.81|75
1753699800000|2025-07-28 10:50:00|58.27|57.87|58.29|57.89|58.3|57.9|58.22|57.82|98
1753700100000|2025-07-28 10:55:00|58.27|57.87|58.3|57.9|58.3|57.9|58.24|57.84|68
1753700400000|2025-07-28 11:00:00|58.29|57.89|58.24|57.84|58.3|57.9|58.22|57.82|85
1753700700000|2025-07-28 11:05:00|58.23|57.83|58.08|57.68|58.27|57.87|58.03|57.63|68
1753701000000|2025-07-28 11:10:00|58.09|57.69|58.02|57.62|58.09|57.69|57.98|57.58|80
1753701300000|2025-07-28 11:15:00|58.03|57.63|58|57.6|58.04|57.64|57.97|57.57|100
1753701600000|2025-07-28 11:20:00|58.02|57.62|58.04|57.64|58.07|57.67|57.96|57.56|80
1753701900000|2025-07-28 11:25:00|58.02|57.62|58.01|57.61|58.1|57.7|57.98|57.58|95
1753702200000|2025-07-28 11:30:00|57.98|57.58|58.01|57.61|58.31|57.91|57.95|57.55|67
1753702500000|2025-07-28 11:35:00|57.97|57.57|58.03|57.63|58.14|57.74|57.91|57.51|103
1753702800000|2025-07-28 11:40:00|58.06|57.66|58.1|57.7|58.15|57.75|58.02|57.62|131
1753703100000|2025-07-28 11:45:00|58.08|57.68|58.19|57.79|58.19|57.79|58.08|57.68|121
1753703400000|2025-07-28 11:50:00|58.17|57.77|58.12|57.72|58.19|57.79|58.11|57.71|108
1753703700000|2025-07-28 11:55:00|58.11|57.71|58.13|57.73|58.14|57.74|58.08|57.68|115
1753704000000|2025-07-28 12:00:00|58.12|57.72|57.97|57.57|58.16|57.76|57.97|57.57|95
1753704300000|2025-07-28 12:05:00|57.96|57.56|58.03|57.63|58.03|57.63|57.92|57.52|98
1753704600000|2025-07-28 12:10:00|58.02|57.62|58.07|57.67|58.1|57.7|57.98|57.58|119
1753704900000|2025-07-28 12:15:00|58.09|57.69|58.14|57.74|58.16|57.76|58.03|57.63|110
1753705200000|2025-07-28 12:20:00|58.11|57.71|58.24|57.84|58.25|57.85|58.1|57.7|124
1753705500000|2025-07-28 12:25:00|58.25|57.85|58.14|57.74|58.25|57.85|58.13|57.73|128
1753705800000|2025-07-28 12:30:00|58.16|57.76|58.16|57.76|58.23|57.83|58.11|57.71|118
1753706100000|2025-07-28 12:35:00|58.13|57.73|58.17|57.77|58.32|57.92|58.1|57.7|122
1753706400000|2025-07-28 12:40:00|58.2|57.8|58.16|57.76|58.22|57.82|58.12|57.72|100
1753706700000|2025-07-28 12:45:00|58.15|57.75|58.08|57.68|58.18|57.78|58.02|57.62|75
1753707000000|2025-07-28 12:50:00|58.06|57.66|58.06|57.66|58.16|57.76|58.05|57.65|128
1753707300000|2025-07-28 12:55:00|58.07|57.67|57.96|57.56|58.09|57.69|57.89|57.49|104
1753707600000|2025-07-28 13:00:00|57.94|57.54|57.86|57.46|57.98|57.58|57.84|57.44|80
1753707900000|2025-07-28 13:05:00|57.84|57.44|57.96|57.56|57.98|57.58|57.84|57.44|102
1753708200000|2025-07-28 13:10:00|57.94|57.54|57.85|57.45|58.02|57.62|57.83|57.43|160
1753708500000|2025-07-28 13:15:00|57.86|57.46|57.83|57.43|58.03|57.63|57.83|57.43|269
1753708800000|2025-07-28 13:20:00|57.84|57.44|57.67|57.27|57.84|57.44|57.67|57.27|143
1753709100000|2025-07-28 13:25:00|57.69|57.29|57.47|57.07|57.69|57.29|57.46|57.06|73
1753709400000|2025-07-28 13:30:00|57.49|57.09|57.33|56.93|57.66|57.26|57.31|56.91|443
1753709700000|2025-07-28 13:35:00|57.32|56.92|57.52|57.12|57.58|57.18|57.31|56.91|146
1753710000000|2025-07-28 13:40:00|57.53|57.13|57.39|56.99|57.72|57.32|57.39|56.99|94
1753710300000|2025-07-28 13:45:00|57.38|56.98|57.33|56.93|57.47|57.07|57.31|56.91|107
1753710600000|2025-07-28 13:50:00|57.31|56.91|57.33|56.93|57.44|57.04|57.31|56.91|311
1753710900000|2025-07-28 13:55:00|57.31|56.91|57.31|56.91|57.44|57.04|57.31|56.91|386
1753711200000|2025-07-28 14:00:00|57.36|56.96|57.27|56.87|57.36|56.96|57.27|56.87|365
1753711500000|2025-07-28 14:05:00|57.28|56.88|57.3|56.9|57.39|56.99|57.27|56.87|108
1753711800000|2025-07-28 14:10:00|57.31|56.91|57.27|56.87|57.35|56.95|57.27|56.87|59
1753712100000|2025-07-28 14:15:00|57.25|56.85|56.8|56.4|57.25|56.85|56.79|56.39|100
1753712400000|2025-07-28 14:20:00|56.79|56.39|56.65|56.25|56.8|56.4|56.65|56.25|424
1753712700000|2025-07-28 14:25:00|56.66|56.26|56.54|56.14|56.66|56.26|56.54|56.14|148
1753713000000|2025-07-28 14:30:00|56.52|56.12|56.32|55.92|56.52|56.12|56.2|55.8|91
1753713300000|2025-07-28 14:35:00|56.56|56.16|56.33|55.93|56.56|56.16|56.2|55.8|121
1753713600000|2025-07-28 14:40:00|56.34|55.94|56.53|56.13|56.58|56.18|56.25|55.85|103
1753713900000|2025-07-28 14:45:00|56.52|56.12|56.45|56.05|56.53|56.13|56.32|55.92|106
1753714200000|2025-07-28 14:50:00|56.44|56.04|56.53|56.13|56.63|56.23|56.36|55.96|116
1753714500000|2025-07-28 14:55:00|56.52|56.12|56.37|55.97|56.61|56.21|56.3|55.9|111
1753714800000|2025-07-28 15:00:00|56.38|55.98|56.49|56.09|56.66|56.26|56.34|55.94|104
1753715100000|2025-07-28 15:05:00|56.46|56.06|56.6|56.2|56.69|56.29|56.39|55.99|131
1753715400000|2025-07-28 15:10:00|56.61|56.21|56.69|56.29|56.74|56.34|56.54|56.14|112
1753715700000|2025-07-28 15:15:00|56.66|56.26|56.71|56.31|56.87|56.47|56.64|56.24|96
1753716000000|2025-07-28 15:20:00|56.73|56.33|56.75|56.35|56.84|56.44|56.65|56.25|114
1753716300000|2025-07-28 15:25:00|56.76|56.36|56.75|56.35|56.77|56.37|56.54|56.14|106
1753716600000|2025-07-28 15:30:00|56.73|56.33|56.66|56.26|56.85|56.45|56.64|56.24|121
1753716900000|2025-07-28 15:35:00|56.68|56.28|56.6|56.2|56.68|56.28|56.45|56.05|134
1753717200000|2025-07-28 15:40:00|56.58|56.18|56.48|56.08|56.7|56.3|56.48|56.08|123
1753717500000|2025-07-28 15:45:00|56.5|56.1|56.42|56.02|56.7|56.3|56.4|56|138
1753717800000|2025-07-28 15:50:00|56.4|56|56.27|55.87|56.62|56.22|56.17|55.77|114
1753718100000|2025-07-28 15:55:00|56.28|55.88|56.35|55.95|56.62|56.22|56.25|55.85|139
1753718400000|2025-07-28 16:00:00|56.32|55.92|56.17|55.77|56.35|55.95|56.17|55.77|92
1753718700000|2025-07-28 16:05:00|56.21|55.81|56.18|55.78|56.31|55.91|56.17|55.77|47
1753719000000|2025-07-28 16:10:00|56.17|55.77|56.03|55.63|56.21|55.81|55.95|55.55|106
1753719300000|2025-07-28 16:15:00|56.05|55.65|56.1|55.7|56.26|55.86|56.05|55.65|115
1753719600000|2025-07-28 16:20:00|56.09|55.69|56.08|55.68|56.17|55.77|55.99|55.59|113
1753719900000|2025-07-28 16:25:00|56.09|55.69|56.43|56.03|56.43|56.03|56.07|55.67|117
1753720200000|2025-07-28 16:30:00|56.42|56.02|56.26|55.86|56.42|56.02|56.05|55.65|138
1753720500000|2025-07-28 16:35:00|56.28|55.88|56.34|55.94|56.43|56.03|56.28|55.88|142
1753720800000|2025-07-28 16:40:00|56.31|55.91|56.41|56.01|56.44|56.04|56.31|55.91|93
1753721100000|2025-07-28 16:45:00|56.44|56.04|56.51|56.11|56.6|56.2|56.42|56.02|124
1753721400000|2025-07-28 16:50:00|56.53|56.13|56.37|55.97|56.54|56.14|56.29|55.89|128
1753721700000|2025-07-28 16:55:00|56.36|55.96|56.34|55.94|56.38|55.98|56.31|55.91|119
1753722000000|2025-07-28 17:00:00|56.33|55.93|56.35|55.95|56.39|55.99|56.28|55.88|119
1753722300000|2025-07-28 17:05:00|56.36|55.96|56.35|55.95|56.36|55.96|56.24|55.84|133
1753722600000|2025-07-28 17:10:00|56.33|55.93|56.22|55.82|56.51|56.11|56.19|55.79|152
1753722900000|2025-07-28 17:15:00|56.19|55.79|56.1|55.7|56.32|55.92|56.01|55.61|149
1753723200000|2025-07-28 17:20:00|56.12|55.72|56.16|55.76|56.22|55.82|55.95|55.55|137
1753723500000|2025-07-28 17:25:00|56.15|55.75|56.43|56.03|56.43|56.03|56.14|55.74|115
1753723800000|2025-07-28 17:30:00|56.41|56.01|56.25|55.85|56.51|56.11|56.22|55.82|142
1753724100000|2025-07-28 17:35:00|56.22|55.82|56.22|55.82|56.39|55.99|56.12|55.72|133
1753724400000|2025-07-28 17:40:00|56.24|55.84|56.09|55.69|56.38|55.98|56.05|55.65|129
1753724700000|2025-07-28 17:45:00|56.11|55.71|56.11|55.71|56.31|55.91|55.94|55.54|137
1753725000000|2025-07-28 17:50:00|56.09|55.69|56.16|55.76|56.16|55.76|56.05|55.65|135
1753725300000|2025-07-28 17:55:00|56.17|55.77|56.03|55.63|56.44|56.04|55.99|55.59|133
1753725600000|2025-07-28 18:00:00|56.04|55.64|55.81|55.41|56.09|55.69|55.8|55.4|124
1753725900000|2025-07-28 18:05:00|55.86|55.46|55.79|55.39|56.03|55.63|55.79|55.39|215
1753726200000|2025-07-28 18:10:00|55.81|55.41|55.91|55.51|56.07|55.67|55.79|55.39|76
1753726500000|2025-07-28 18:15:00|55.93|55.53|55.72|55.32|56.08|55.68|55.72|55.32|109
1753726800000|2025-07-28 18:20:00|55.71|55.31|55.77|55.37|55.81|55.41|55.71|55.31|341
1753727100000|2025-07-28 18:25:00|55.76|55.36|55.76|55.36|55.81|55.41|55.73|55.33|75
1753727400000|2025-07-28 18:30:00|55.77|55.37|55.71|55.31|55.87|55.47|55.71|55.31|252
1753727700000|2025-07-28 18:35:00|55.75|55.35|55.78|55.38|55.93|55.53|55.71|55.31|144
1753728000000|2025-07-28 18:40:00|55.77|55.37|55.89|55.49|55.9|55.5|55.77|55.37|79
1753728300000|2025-07-28 18:45:00|55.9|55.5|55.79|55.39|55.97|55.57|55.75|55.35|89
1753728600000|2025-07-28 18:50:00|55.8|55.4|55.72|55.32|55.88|55.48|55.71|55.31|76
1753728900000|2025-07-28 18:55:00|55.74|55.34|55.71|55.31|55.9|55.5|55.71|55.31|41
1753729200000|2025-07-28 19:00:00|55.73|55.33|55.93|55.53|56.12|55.72|55.71|55.31|75
1753729500000|2025-07-28 19:05:00|55.95|55.55|55.97|55.57|56.02|55.62|55.93|55.53|79
1753729800000|2025-07-28 19:10:00|55.96|55.56|56.03|55.63|56.06|55.66|55.96|55.56|57
1753730100000|2025-07-28 19:15:00|56.04|55.64|55.99|55.59|56.12|55.72|55.97|55.57|108
1753730400000|2025-07-28 19:20:00|56.01|55.61|55.96|55.56|56.03|55.63|55.93|55.53|81
1753730700000|2025-07-28 19:25:00|55.97|55.57|55.93|55.53|56.05|55.65|55.87|55.47|79
1753731000000|2025-07-28 19:30:00|55.92|55.52|55.8|55.4|55.92|55.52|55.75|55.35|107
1753731300000|2025-07-28 19:35:00|55.79|55.39|55.71|55.31|55.82|55.42|55.71|55.31|89
1753731600000|2025-07-28 19:40:00|55.74|55.34|55.71|55.31|55.82|55.42|55.71|55.31|376
1753731900000|2025-07-28 19:45:00|55.73|55.33|55.71|55.31|55.81|55.41|55.71|55.31|169
1753732200000|2025-07-28 19:50:00|55.73|55.33|55.7|55.3|55.73|55.33|55.66|55.26|112
1753732500000|2025-07-28 19:55:00|55.72|55.32|55.76|55.36|55.77|55.37|55.68|55.28|78
1753732800000|2025-07-28 20:00:00|55.77|55.37|55.8|55.4|55.96|55.56|55.74|55.34|91
1753733100000|2025-07-28 20:05:00|55.79|55.39|55.68|55.28|55.85|55.45|55.65|55.25|63
1753733400000|2025-07-28 20:10:00|55.65|55.25|55.67|55.27|55.82|55.42|55.65|55.25|403
1753733700000|2025-07-28 20:15:00|55.68|55.28|55.66|55.26|55.82|55.42|55.65|55.25|352
1753734000000|2025-07-28 20:20:00|55.71|55.31|55.64|55.24|55.71|55.31|55.6|55.2|44
1753734300000|2025-07-28 20:25:00|55.63|55.23|55.53|55.13|55.65|55.25|55.52|55.12|230
1753734600000|2025-07-28 20:30:00|55.52|55.12|55.6|55.2|55.7|55.3|55.52|55.12|92
1753734900000|2025-07-28 20:35:00|55.62|55.22|55.66|55.26|55.69|55.29|55.58|55.18|73
1753735200000|2025-07-28 20:40:00|55.67|55.27|55.56|55.16|55.67|55.27|55.56|55.16|97
1753735500000|2025-07-28 20:45:00|55.57|55.17|55.52|55.12|55.66|55.26|55.52|55.12|54
1753735800000|2025-07-28 20:50:00|55.58|55.18|55.64|55.24|55.66|55.26|55.52|55.12|35
1753736100000|2025-07-28 20:55:00|55.65|55.25|55.6|55.2|55.68|55.28|55.57|55.17|94
1753736400000|2025-07-28 21:00:00|55.58|55.18|55.57|55.17|55.65|55.25|55.52|55.12|60
1753736700000|2025-07-28 21:05:00|55.58|55.18|55.52|55.12|55.78|55.38|55.52|55.12|73
1753737000000|2025-07-28 21:10:00|55.56|55.16|55.52|55.12|55.57|55.17|55.52|55.12|59
1753737300000|2025-07-28 21:15:00|55.58|55.18|55.48|55.08|55.58|55.18|55.43|55.03|61
1753737600000|2025-07-28 21:20:00|55.46|55.06|55.35|54.95|55.5|55.1|55.32|54.92|94
1753737900000|2025-07-28 21:25:00|55.36|54.96|54.47|54.07|55.36|54.96|53.91|53.51|200
1753738200000|2025-07-28 21:30:00|54.5|54.1|55.03|54.63|55.15|54.75|54.46|54.06|135
1753738500000|2025-07-28 21:35:00|55.02|54.62|55.3|54.9|55.3|54.9|55|54.6|123
1753738800000|2025-07-28 21:40:00|55.29|54.89|55.38|54.98|55.4|55|55.28|54.88|123
1753739100000|2025-07-28 21:45:00|55.39|54.99|55.35|54.95|55.42|55.02|55.33|54.93|145
1753739400000|2025-07-28 21:50:00|55.34|54.94|55|54.6|55.34|54.94|54.86|54.46|124
1753739700000|2025-07-28 21:55:00|54.98|54.58|54.95|54.55|55.08|54.68|54.59|54.19|147
1753740000000|2025-07-28 22:00:00|54.96|54.56|55.01|54.61|55.23|54.83|54.93|54.53|165
1753740300000|2025-07-28 22:05:00|55|54.6|54.96|54.56|55.17|54.77|54.95|54.55|124
1753740600000|2025-07-28 22:10:00|54.95|54.55|54.83|54.43|55.04|54.64|54.79|54.39|109
1753740900000|2025-07-28 22:15:00|54.85|54.45|54.79|54.39|55|54.6|54.52|54.12|150
1753741200000|2025-07-28 22:20:00|54.8|54.4|54.74|54.34|54.89|54.49|54.61|54.21|131
1753741500000|2025-07-28 22:25:00|54.76|54.36|54.68|54.28|54.82|54.42|54.66|54.26|119
1753741800000|2025-07-28 22:30:00|54.7|54.3|54.67|54.27|54.74|54.34|54.6|54.2|132
1753742100000|2025-07-28 22:35:00|54.65|54.25|54.71|54.31|54.79|54.39|54.59|54.19|128
1753742400000|2025-07-28 22:40:00|54.67|54.27|54.55|54.15|54.77|54.37|54.33|53.93|170
1753742700000|2025-07-28 22:45:00|54.53|54.13|54.87|54.47|54.88|54.48|54.47|54.07|131
1753743000000|2025-07-28 22:50:00|54.88|54.48|54.69|54.29|54.99|54.59|54.66|54.26|160
1753743300000|2025-07-28 22:55:00|54.67|54.27|54.72|54.32|54.86|54.46|54.62|54.22|127
1753743600000|2025-07-28 23:00:00|54.74|54.34|54.65|54.25|54.77|54.37|54.41|54.01|142
1753743900000|2025-07-28 23:05:00|54.66|54.26|54.73|54.33|54.91|54.51|54.64|54.24|138
1753744200000|2025-07-28 23:10:00|54.74|54.34|54.71|54.31|54.9|54.5|54.67|54.27|127
1753744500000|2025-07-28 23:15:00|54.7|54.3|54.78|54.38|54.85|54.45|54.63|54.23|140
1753744800000|2025-07-28 23:20:00|54.77|54.37|55.01|54.61|55.01|54.61|54.77|54.37|120
1753745100000|2025-07-28 23:25:00|55|54.6|54.73|54.33|55.01|54.61|54.69|54.29|164
1753745400000|2025-07-28 23:30:00|54.71|54.31|54.81|54.41|54.99|54.59|54.7|54.3|353
1753745700000|2025-07-28 23:35:00|54.79|54.39|54.87|54.47|54.95|54.55|54.74|54.34|123
1753746000000|2025-07-28 23:40:00|54.9|54.5|54.87|54.47|55.01|54.61|54.73|54.33|110
1753746300000|2025-07-28 23:45:00|54.95|54.55|54.75|54.35|54.95|54.55|54.64|54.24|118
1753746600000|2025-07-28 23:50:00|54.78|54.38|54.58|54.18|54.85|54.45|54.52|54.12|147
1753746900000|2025-07-28 23:55:00|54.6|54.2|54.8|54.4|54.87|54.47|54.57|54.17|107
1753747200000|2025-07-29 00:00:00|54.81|54.41|54.65|54.25|54.87|54.47|54.6|54.2|131
1753747500000|2025-07-29 00:05:00|54.66|54.26|54.89|54.49|54.94|54.54|54.66|54.26|120
1753747800000|2025-07-29 00:10:00|54.87|54.47|54.96|54.56|54.99|54.59|54.87|54.47|109
1753748100000|2025-07-29 00:15:00|54.97|54.57|55.13|54.73|55.16|54.76|54.93|54.53|94
1753748400000|2025-07-29 00:20:00|55.14|54.74|55.16|54.76|55.16|54.76|55.11|54.71|74
1753748700000|2025-07-29 00:25:00|55.14|54.74|55.09|54.69|55.16|54.76|55.09|54.69|50
1753749000000|2025-07-29 00:30:00|55.11|54.71|54.76|54.36|55.16|54.76|54.76|54.36|119
1753749300000|2025-07-29 00:35:00|54.75|54.35|54.49|54.09|54.79|54.39|54.46|54.06|157
1753749600000|2025-07-29 00:40:00|54.46|54.06|54.36|53.96|54.6|54.2|54.16|53.76|158
1753749900000|2025-07-29 00:45:00|54.39|53.99|54.67|54.27|54.68|54.28|54.36|53.96|121
1753750200000|2025-07-29 00:50:00|54.66|54.26|54.75|54.35|54.81|54.41|54.65|54.25|116
1753750500000|2025-07-29 00:55:00|54.74|54.34|54.7|54.3|54.9|54.5|54.69|54.29|121
1753750800000|2025-07-29 01:00:00|54.72|54.32|54.68|54.28|54.74|54.34|54.5|54.1|145
1753751100000|2025-07-29 01:05:00|54.7|54.3|54.68|54.28|54.7|54.3|54.51|54.11|131
1753751400000|2025-07-29 01:10:00|54.7|54.3|54.7|54.3|54.78|54.38|54.55|54.15|132
1753751700000|2025-07-29 01:15:00|54.67|54.27|54.82|54.42|54.83|54.43|54.66|54.26|127
1753752000000|2025-07-29 01:20:00|54.81|54.41|54.86|54.46|54.9|54.5|54.8|54.4|118
1753752300000|2025-07-29 01:25:00|54.87|54.47|54.75|54.35|54.89|54.49|54.68|54.28|133
1753752600000|2025-07-29 01:30:00|54.74|54.34|54.82|54.42|54.87|54.47|54.58|54.18|113
1753752900000|2025-07-29 01:35:00|54.79|54.39|54.72|54.32|54.88|54.48|54.68|54.28|120
1753753200000|2025-07-29 01:40:00|54.7|54.3|54.71|54.31|54.76|54.36|54.7|54.3|113
1753753500000|2025-07-29 01:45:00|54.7|54.3|54.53|54.13|54.73|54.33|54.51|54.11|132
1753753800000|2025-07-29 01:50:00|54.55|54.15|54.37|53.97|54.55|54.15|54.35|53.95|120
1753754100000|2025-07-29 01:55:00|54.35|53.95|54.32|53.92|54.4|54|54.27|53.87|93
1753754400000|2025-07-29 02:00:00|54.31|53.91|54.37|53.97|54.47|54.07|54.3|53.9|127
1753754700000|2025-07-29 02:05:00|54.38|53.98|54.48|54.08|54.69|54.29|54.32|53.92|118
1753755000000|2025-07-29 02:10:00|54.47|54.07|54.43|54.03|54.61|54.21|54.32|53.92|128
1753755300000|2025-07-29 02:15:00|54.42|54.02|53.91|53.51|54.72|54.32|53.91|53.51|154
1753755600000|2025-07-29 02:20:00|53.93|53.53|54.18|53.78|54.25|53.85|53.92|53.52|134
1753755900000|2025-07-29 02:25:00|54.16|53.76|54.3|53.9|54.3|53.9|54.1|53.7|119
1753756200000|2025-07-29 02:30:00|54.32|53.92|54.6|54.2|54.64|54.24|54.06|53.66|80
1753756500000|2025-07-29 02:35:00|54.55|54.15|54.27|53.87|54.56|54.16|54.2|53.8|131
1753756800000|2025-07-29 02:40:00|54.26|53.86|54.29|53.89|54.3|53.9|54.17|53.77|122
1753757100000|2025-07-29 02:45:00|54.27|53.87|54.3|53.9|54.46|54.06|54.23|53.83|125
1753757400000|2025-07-29 02:50:00|54.34|53.94|54.18|53.78|54.39|53.99|54|53.6|154
1753757700000|2025-07-29 02:55:00|54.16|53.76|54.19|53.79|54.29|53.89|53.99|53.59|146
1753758000000|2025-07-29 03:00:00|54.17|53.77|54.25|53.85|54.34|53.94|54.16|53.76|124
1753758300000|2025-07-29 03:05:00|54.23|53.83|54.64|54.24|54.66|54.26|54.23|53.83|118
1753758600000|2025-07-29 03:10:00|54.69|54.29|54.65|54.25|54.75|54.35|54.63|54.23|81
1753758900000|2025-07-29 03:15:00|54.64|54.24|54.54|54.14|54.83|54.43|54.37|53.97|104
1753759200000|2025-07-29 03:20:00|54.55|54.15|54.56|54.16|54.62|54.22|54.52|54.12|125
1753759500000|2025-07-29 03:25:00|54.58|54.18|54.58|54.18|54.61|54.21|54.49|54.09|105
1753759800000|2025-07-29 03:30:00|54.56|54.16|54.72|54.32|54.87|54.47|54.49|54.09|154
1753760100000|2025-07-29 03:35:00|54.74|54.34|54.65|54.25|54.74|54.34|54.56|54.16|140
1753760400000|2025-07-29 03:40:00|54.64|54.24|54.78|54.38|54.79|54.39|54.64|54.24|119
1753760700000|2025-07-29 03:45:00|54.75|54.35|54.81|54.41|54.93|54.53|54.75|54.35|136
1753761000000|2025-07-29 03:50:00|54.79|54.39|54.79|54.39|54.84|54.44|54.74|54.34|122
1753761300000|2025-07-29 03:55:00|54.76|54.36|54.85|54.45|54.95|54.55|54.75|54.35|119
1753761600000|2025-07-29 04:00:00|54.86|54.46|54.92|54.52|54.96|54.56|54.85|54.45|135
1753761900000|2025-07-29 04:05:00|54.9|54.5|55.12|54.72|55.14|54.74|54.9|54.5|130
1753762200000|2025-07-29 04:10:00|55.1|54.7|55.03|54.63|55.13|54.73|55|54.6|91
1753762500000|2025-07-29 04:15:00|55|54.6|54.8|54.4|55.02|54.62|54.67|54.27|125
1753762800000|2025-07-29 04:20:00|54.82|54.42|54.87|54.47|54.94|54.54|54.65|54.25|128
1753763100000|2025-07-29 04:25:00|54.89|54.49|54.87|54.47|54.91|54.51|54.86|54.46|95
1753763400000|2025-07-29 04:30:00|54.89|54.49|54.86|54.46|54.96|54.56|54.81|54.41|133
1753763700000|2025-07-29 04:35:00|54.88|54.48|54.88|54.48|54.91|54.51|54.6|54.2|119
1753764000000|2025-07-29 04:40:00|54.92|54.52|54.83|54.43|54.98|54.58|54.67|54.27|125
1753764300000|2025-07-29 04:45:00|54.86|54.46|54.8|54.4|54.87|54.47|54.61|54.21|128
1753764600000|2025-07-29 04:50:00|54.79|54.39|54.89|54.49|54.93|54.53|54.69|54.29|133
1753764900000|2025-07-29 04:55:00|54.88|54.48|54.92|54.52|55.08|54.68|54.88|54.48|135
1753765200000|2025-07-29 05:00:00|54.89|54.49|54.92|54.52|55.05|54.65|54.37|53.97|131
1753765500000|2025-07-29 05:05:00|54.89|54.49|54.9|54.5|55|54.6|54.79|54.39|133
1753765800000|2025-07-29 05:10:00|54.92|54.52|54.78|54.38|54.93|54.53|54.77|54.37|124
1753766100000|2025-07-29 05:15:00|54.77|54.37|54.83|54.43|54.85|54.45|54.46|54.06|122
1753766400000|2025-07-29 05:20:00|54.73|54.33|54.84|54.44|54.96|54.56|54.73|54.33|132
1753766700000|2025-07-29 05:25:00|54.87|54.47|54.93|54.53|54.93|54.53|54.83|54.43|118
1753767000000|2025-07-29 05:30:00|54.9|54.5|54.99|54.59|55|54.6|54.88|54.48|116
1753767300000|2025-07-29 05:35:00|54.96|54.56|55.11|54.71|55.12|54.72|54.96|54.56|136
1753767600000|2025-07-29 05:40:00|55.12|54.72|55.1|54.7|55.13|54.73|55.06|54.66|83
1753767900000|2025-07-29 05:45:00|55.09|54.69|55.16|54.76|55.16|54.76|55.07|54.67|69
1753768200000|2025-07-29 05:50:00|55.14|54.74|55.22|54.82|55.22|54.82|55.1|54.7|225
1753768500000|2025-07-29 05:55:00|55.2|54.8|55.31|54.91|55.33|54.93|55.2|54.8|128
1753768800000|2025-07-29 06:00:00|55.32|54.92|55.22|54.82|55.33|54.93|55.22|54.82|127
1753769100000|2025-07-29 06:05:00|55.25|54.85|55.22|54.82|55.3|54.9|55.06|54.66|126
1753769400000|2025-07-29 06:10:00|55.24|54.84|55.16|54.76|55.29|54.89|54.97|54.57|122
1753769700000|2025-07-29 06:15:00|55.14|54.74|55.24|54.84|55.29|54.89|54.62|54.22|126
1753770000000|2025-07-29 06:20:00|55.23|54.83|55.39|54.99|55.39|54.99|55.23|54.83|93
1753770300000|2025-07-29 06:25:00|55.36|54.96|55.34|54.94|55.38|54.98|55.33|54.93|56
1753770600000|2025-07-29 06:30:00|55.35|54.95|55.48|55.08|55.53|55.13|55.32|54.92|93
1753770900000|2025-07-29 06:35:00|55.47|55.07|55.54|55.14|55.55|55.15|55.42|55.02|90
1753771200000|2025-07-29 06:40:00|55.55|55.15|55.54|55.14|55.55|55.15|55.49|55.09|70
1753771500000|2025-07-29 06:45:00|55.55|55.15|55.52|55.12|55.63|55.23|55.49|55.09|143
1753771800000|2025-07-29 06:50:00|55.53|55.13|55.62|55.22|55.62|55.22|55.49|55.09|160
1753772100000|2025-07-29 06:55:00|55.61|55.21|55.54|55.14|55.63|55.23|55.54|55.14|122
1753772400000|2025-07-29 07:00:00|55.56|55.16|55.59|55.19|55.61|55.21|55.52|55.12|77
1753772700000|2025-07-29 07:05:00|55.57|55.17|55.55|55.15|55.6|55.2|55.48|55.08|85
1753773000000|2025-07-29 07:10:00|55.53|55.13|55.52|55.12|55.56|55.16|55.45|55.05|109
1753773300000|2025-07-29 07:15:00|55.5|55.1|55.52|55.12|55.59|55.19|55.42|55.02|88
1753773600000|2025-07-29 07:20:00|55.54|55.14|55.53|55.13|55.56|55.16|55.45|55.05|130
1753773900000|2025-07-29 07:25:00|55.55|55.15|55.6|55.2|55.63|55.23|55.51|55.11|123
1753774200000|2025-07-29 07:30:00|55.59|55.19|55.62|55.22|55.65|55.25|55.52|55.12|102
1753774500000|2025-07-29 07:35:00|55.65|55.25|55.63|55.23|55.65|55.25|55.53|55.13|45
1753774800000|2025-07-29 07:40:00|55.65|55.25|55.79|55.39|55.79|55.39|55.45|55.05|209
1753775100000|2025-07-29 07:45:00|55.76|55.36|55.79|55.39|55.79|55.39|55.52|55.12|311
1753775400000|2025-07-29 07:50:00|55.65|55.25|55.76|55.36|55.79|55.39|55.62|55.22|443
1753775700000|2025-07-29 07:55:00|55.77|55.37|55.78|55.38|55.78|55.38|55.6|55.2|158
1753776000000|2025-07-29 08:00:00|55.75|55.35|55.79|55.39|55.79|55.39|55.62|55.22|246
1753776300000|2025-07-29 08:05:00|55.73|55.33|55.77|55.37|55.79|55.39|55.58|55.18|17
1753776600000|2025-07-29 08:10:00|55.72|55.32|55.78|55.38|55.78|55.38|55.54|55.14|61
1753776900000|2025-07-29 08:15:00|55.76|55.36|55.76|55.36|55.79|55.39|55.76|55.36|145
1753777200000|2025-07-29 08:20:00|55.79|55.39|55.78|55.38|55.79|55.39|55.62|55.22|285
1753777500000|2025-07-29 08:25:00|55.73|55.33|55.53|55.13|55.76|55.36|55.44|55.04|67
1753777800000|2025-07-29 08:30:00|55.55|55.15|55.62|55.22|55.63|55.23|55.42|55.02|72
1753778100000|2025-07-29 08:35:00|55.58|55.18|55.49|55.09|55.67|55.27|55.43|55.03|98
1753778400000|2025-07-29 08:40:00|55.51|55.11|55.49|55.09|55.54|55.14|55.41|55.01|79
1753778700000|2025-07-29 08:45:00|55.48|55.08|55.49|55.09|55.62|55.22|55.39|54.99|95
1753779000000|2025-07-29 08:50:00|55.48|55.08|55.46|55.06|55.51|55.11|55.32|54.92|90
1753779300000|2025-07-29 08:55:00|55.48|55.08|55.54|55.14|55.55|55.15|55.38|54.98|78
1753779600000|2025-07-29 09:00:00|55.55|55.15|55.46|55.06|55.55|55.15|55.37|54.97|91
1753779900000|2025-07-29 09:05:00|55.45|55.05|55.46|55.06|55.46|55.06|55.36|54.96|57
1753780200000|2025-07-29 09:10:00|55.41|55.01|55.39|54.99|55.44|55.04|55.36|54.96|11
1753780500000|2025-07-29 09:15:00|55.34|54.94|55.39|54.99|55.41|55.01|55.33|54.93|17
1753780800000|2025-07-29 09:20:00|55.35|54.95|55.4|55|55.42|55.02|55.33|54.93|17
1753781100000|2025-07-29 09:25:00|55.41|55.01|55.45|55.05|55.51|55.11|55.4|55|178
1753781400000|2025-07-29 09:30:00|55.43|55.03|55.35|54.95|55.46|55.06|55.31|54.91|132
1753781700000|2025-07-29 09:35:00|55.36|54.96|55.26|54.86|55.36|54.96|55.24|54.84|65
1753782000000|2025-07-29 09:40:00|55.29|54.89|55.36|54.96|55.37|54.97|55.26|54.86|111
1753782300000|2025-07-29 09:45:00|55.34|54.94|55.28|54.88|55.39|54.99|55.27|54.87|118
1753782600000|2025-07-29 09:50:00|55.29|54.89|55.31|54.91|55.4|55|55.28|54.88|110
1753782900000|2025-07-29 09:55:00|55.3|54.9|55.36|54.96|55.39|54.99|55.27|54.87|84
1753783200000|2025-07-29 10:00:00|55.39|54.99|55.27|54.87|55.42|55.02|55.26|54.86|77
1753783500000|2025-07-29 10:05:00|55.29|54.89|55.25|54.85|55.38|54.98|55.24|54.84|95
1753783800000|2025-07-29 10:10:00|55.24|54.84|55.04|54.64|55.31|54.91|55.04|54.64|124
1753784100000|2025-07-29 10:15:00|55.06|54.66|55.1|54.7|55.15|54.75|55.04|54.64|76
1753784400000|2025-07-29 10:20:00|55.12|54.72|55.09|54.69|55.23|54.83|55.09|54.69|319
1753784700000|2025-07-29 10:25:00|55.12|54.72|55|54.6|55.15|54.75|54.92|54.52|168
1753785000000|2025-07-29 10:30:00|54.98|54.58|55.02|54.62|55.11|54.71|54.98|54.58|121
1753785300000|2025-07-29 10:35:00|55.05|54.65|54.82|54.42|55.05|54.65|54.82|54.42|113
1753785600000|2025-07-29 10:40:00|54.84|54.44|54.88|54.48|54.89|54.49|54.76|54.36|52
1753785900000|2025-07-29 10:45:00|54.92|54.52|54.69|54.29|54.95|54.55|54.68|54.28|228
1753786200000|2025-07-29 10:50:00|54.71|54.31|54.68|54.28|54.87|54.47|54.68|54.28|478
1753786500000|2025-07-29 10:55:00|54.7|54.3|54.47|54.07|54.7|54.3|54.39|53.99|277
1753786800000|2025-07-29 11:00:00|54.49|54.09|54.55|54.15|54.58|54.18|54.34|53.94|119
1753787100000|2025-07-29 11:05:00|54.57|54.17|54.6|54.2|54.74|54.34|54.53|54.13|100
1753787400000|2025-07-29 11:10:00|54.58|54.18|54.95|54.55|54.97|54.57|54.58|54.18|108
1753787700000|2025-07-29 11:15:00|54.94|54.54|54.89|54.49|54.99|54.59|54.68|54.28|130
1753788000000|2025-07-29 11:20:00|54.87|54.47|55|54.6|55.02|54.62|54.8|54.4|137
1753788300000|2025-07-29 11:25:00|54.98|54.58|54.96|54.56|55.02|54.62|54.88|54.48|114
1753788600000|2025-07-29 11:30:00|54.97|54.57|54.85|54.45|55.02|54.62|54.78|54.38|126
1753788900000|2025-07-29 11:35:00|54.83|54.43|54.83|54.43|54.89|54.49|54.78|54.38|115
1753789200000|2025-07-29 11:40:00|54.81|54.41|54.93|54.53|54.98|54.58|54.75|54.35|109
1753789500000|2025-07-29 11:45:00|54.92|54.52|54.91|54.51|54.94|54.54|54.85|54.45|114
1753789800000|2025-07-29 11:50:00|54.92|54.52|54.88|54.48|54.94|54.54|54.81|54.41|106
1753790100000|2025-07-29 11:55:00|54.9|54.5|54.97|54.57|55|54.6|54.86|54.46|116
1753790400000|2025-07-29 12:00:00|54.99|54.59|55.06|54.66|55.09|54.69|54.55|54.15|113
1753790700000|2025-07-29 12:05:00|55.04|54.64|54.95|54.55|55.07|54.67|54.8|54.4|115
1753791000000|2025-07-29 12:10:00|54.94|54.54|54.97|54.57|55|54.6|54.74|54.34|118
1753791300000|2025-07-29 12:15:00|54.95|54.55|55.2|54.8|55.21|54.81|54.94|54.54|123
1753791600000|2025-07-29 12:20:00|55.24|54.84|55.11|54.71|55.39|54.99|54.68|54.28|120
1753791900000|2025-07-29 12:25:00|55.13|54.73|55.3|54.9|55.33|54.93|55.09|54.69|120
1753792200000|2025-07-29 12:30:00|55.29|54.89|55.27|54.87|55.35|54.95|55.17|54.77|141
1753792500000|2025-07-29 12:35:00|55.29|54.89|55.31|54.91|55.36|54.96|55.24|54.84|128
1753792800000|2025-07-29 12:40:00|55.28|54.88|55.32|54.92|55.38|54.98|55.21|54.81|137
1753793100000|2025-07-29 12:45:00|55.31|54.91|55.16|54.76|55.38|54.98|55.16|54.76|130
1753793400000|2025-07-29 12:50:00|55.18|54.78|55.21|54.81|55.24|54.84|55.15|54.75|133
1753793700000|2025-07-29 12:55:00|55.23|54.83|55.17|54.77|55.32|54.92|55.17|54.77|134
1753794000000|2025-07-29 13:00:00|55.11|54.71|55.32|54.92|55.36|54.96|55.11|54.71|130
1753794300000|2025-07-29 13:05:00|55.3|54.9|55.12|54.72|55.33|54.93|54.59|54.19|133
1753794600000|2025-07-29 13:10:00|55.15|54.75|55.07|54.67|55.25|54.85|54.99|54.59|127
1753794900000|2025-07-29 13:15:00|55.04|54.64|55.13|54.73|55.26|54.86|55.02|54.62|121
1753795200000|2025-07-29 13:20:00|55.11|54.71|55.18|54.78|55.3|54.9|55.11|54.71|129
1753795500000|2025-07-29 13:25:00|55.17|54.77|55.25|54.85|55.34|54.94|55.14|54.74|127
1753795800000|2025-07-29 13:30:00|55.27|54.87|55.3|54.9|55.36|54.96|55.18|54.78|129
1753796100000|2025-07-29 13:35:00|55.32|54.92|55.2|54.8|55.4|55|55.06|54.66|137
1753796400000|2025-07-29 13:40:00|55.22|54.82|55.13|54.73|55.27|54.87|55.01|54.61|141
1753796700000|2025-07-29 13:45:00|55.11|54.71|54.95|54.55|55.16|54.76|54.76|54.36|135
1753797000000|2025-07-29 13:50:00|54.98|54.58|54.79|54.39|54.98|54.58|54.75|54.35|136
1753797300000|2025-07-29 13:55:00|54.76|54.36|54.68|54.28|55.09|54.69|54.61|54.21|148
1753797600000|2025-07-29 14:00:00|54.71|54.31|54.29|53.89|54.83|54.43|54.26|53.86|158
1753797900000|2025-07-29 14:05:00|54.27|53.87|54.16|53.76|54.37|53.97|54.02|53.62|132
1753798200000|2025-07-29 14:10:00|54.2|53.8|54.27|53.87|54.47|54.07|54.15|53.75|110
1753798500000|2025-07-29 14:15:00|54.26|53.86|54.25|53.85|54.53|54.13|54.17|53.77|159
1753798800000|2025-07-29 14:20:00|54.26|53.86|54.47|54.07|54.51|54.11|54.18|53.78|101
1753799100000|2025-07-29 14:25:00|54.51|54.11|54.48|54.08|54.66|54.26|54.38|53.98|148
1753799400000|2025-07-29 14:30:00|54.5|54.1|54.44|54.04|54.56|54.16|54.26|53.86|146
1753799700000|2025-07-29 14:35:00|54.45|54.05|54.36|53.96|54.6|54.2|54.23|53.83|156
1753800000000|2025-07-29 14:40:00|54.34|53.94|54.46|54.06|54.54|54.14|54.29|53.89|140
1753800300000|2025-07-29 14:45:00|54.45|54.05|54.24|53.84|54.53|54.13|54.19|53.79|131
1753800600000|2025-07-29 14:50:00|54.25|53.85|53.71|53.31|54.26|53.86|53.71|53.31|170
1753800900000|2025-07-29 14:55:00|53.7|53.3|54.02|53.62|54.07|53.67|53.65|53.25|122
1753801200000|2025-07-29 15:00:00|54.01|53.61|53.86|53.46|54.2|53.8|53.76|53.36|189
1753801500000|2025-07-29 15:05:00|53.89|53.49|53.86|53.46|54.14|53.74|53.74|53.34|149
1753801800000|2025-07-29 15:10:00|53.87|53.47|53.84|53.44|54.12|53.72|53.77|53.37|134
1753802100000|2025-07-29 15:15:00|53.85|53.45|53.84|53.44|53.95|53.55|53.71|53.31|127
1753802400000|2025-07-29 15:20:00|53.82|53.42|53.89|53.49|53.92|53.52|53.68|53.28|116
1753802700000|2025-07-29 15:25:00|53.86|53.46|53.76|53.36|53.95|53.55|53.73|53.33|110
1753803000000|2025-07-29 15:30:00|53.78|53.38|53.74|53.34|53.92|53.52|53.67|53.27|146
1753803300000|2025-07-29 15:35:00|53.73|53.33|53.75|53.35|53.87|53.47|53.69|53.29|181
1753803600000|2025-07-29 15:40:00|53.8|53.4|53.96|53.56|54.59|54.19|53.66|53.26|156
1753803900000|2025-07-29 15:45:00|53.98|53.58|54.17|53.77|54.18|53.78|53.93|53.53|118
1753804200000|2025-07-29 15:50:00|54.19|53.79|54.2|53.8|54.22|53.82|53.89|53.49|129
1753804500000|2025-07-29 15:55:00|54.19|53.79|54.05|53.65|54.19|53.79|54.01|53.61|101
1753804800000|2025-07-29 16:00:00|54.03|53.63|54|53.6|54.08|53.68|53.93|53.53|130
1753805100000|2025-07-29 16:05:00|54.02|53.62|54.03|53.63|54.13|53.73|53.83|53.43|93
1753805400000|2025-07-29 16:10:00|54.05|53.65|54.02|53.62|54.06|53.66|53.87|53.47|123
1753805700000|2025-07-29 16:15:00|54.07|53.67|53.76|53.36|54.11|53.71|53.71|53.31|101
1753806000000|2025-07-29 16:20:00|53.78|53.38|53.98|53.58|54.2|53.8|53.78|53.38|114
1753806300000|2025-07-29 16:25:00|53.96|53.56|54.07|53.67|54.12|53.72|53.93|53.53|129
1753806600000|2025-07-29 16:30:00|54.05|53.65|53.78|53.38|54.14|53.74|53.76|53.36|137
1753806900000|2025-07-29 16:35:00|53.79|53.39|53.74|53.34|54.04|53.64|53.66|53.26|149
1753807200000|2025-07-29 16:40:00|53.75|53.35|54.09|53.69|54.14|53.74|53.72|53.32|116
1753807500000|2025-07-29 16:45:00|54.1|53.7|54.34|53.94|54.58|54.18|53.99|53.59|136
1753807800000|2025-07-29 16:50:00|54.35|53.95|54.1|53.7|54.38|53.98|53.93|53.53|133
1753808100000|2025-07-29 16:55:00|54.13|53.73|54.46|54.06|54.49|54.09|54.09|53.69|140
1753808400000|2025-07-29 17:00:00|54.44|54.04|54.32|53.92|54.46|54.06|54.03|53.63|136
1753808700000|2025-07-29 17:05:00|54.31|53.91|54.34|53.94|54.43|54.03|54.3|53.9|136
1753809000000|2025-07-29 17:10:00|54.36|53.96|54.47|54.07|54.51|54.11|54.34|53.94|119
1753809300000|2025-07-29 17:15:00|54.49|54.09|54.41|54.01|54.51|54.11|54.06|53.66|124
1753809600000|2025-07-29 17:20:00|54.39|53.99|54.47|54.07|54.49|54.09|54.34|53.94|127
1753809900000|2025-07-29 17:25:00|54.21|53.81|54.47|54.07|54.58|54.18|54.21|53.81|124
1753810200000|2025-07-29 17:30:00|54.45|54.05|54.64|54.24|54.65|54.25|54.11|53.71|137
1753810500000|2025-07-29 17:35:00|54.63|54.23|54.37|53.97|54.64|54.24|54.14|53.74|101
1753810800000|2025-07-29 17:40:00|54.36|53.96|54.33|53.93|54.42|54.02|54.33|53.93|112
1753811100000|2025-07-29 17:45:00|54.35|53.95|54.39|53.99|54.46|54.06|54.14|53.74|118
1753811400000|2025-07-29 17:50:00|54.4|54|54.34|53.94|54.4|54|54.3|53.9|103
1753811700000|2025-07-29 17:55:00|54.31|53.91|54.39|53.99|54.45|54.05|54.29|53.89|103
1753812000000|2025-07-29 18:00:00|54.37|53.97|54.3|53.9|54.47|54.07|54.1|53.7|124
1753812300000|2025-07-29 18:05:00|54.31|53.91|54.2|53.8|54.37|53.97|53.95|53.55|142
1753812600000|2025-07-29 18:10:00|54.18|53.78|54.3|53.9|54.36|53.96|54.18|53.78|129
1753812900000|2025-07-29 18:15:00|54.28|53.88|54.33|53.93|54.35|53.95|54.23|53.83|125
1753813200000|2025-07-29 18:20:00|54.31|53.91|54.27|53.87|54.33|53.93|54.19|53.79|97
1753813500000|2025-07-29 18:25:00|54.29|53.89|54.44|54.04|54.44|54.04|54.23|53.83|120
1753813800000|2025-07-29 18:30:00|54.45|54.05|54.37|53.97|54.45|54.05|54.36|53.96|127
1753814100000|2025-07-29 18:35:00|54.36|53.96|54.43|54.03|54.48|54.08|54.36|53.96|107
1753814400000|2025-07-29 18:40:00|54.44|54.04|54.31|53.91|54.48|54.08|54.31|53.91|131
1753814700000|2025-07-29 18:45:00|54.32|53.92|54.33|53.93|54.55|54.15|53.97|53.57|130
1753815000000|2025-07-29 18:50:00|54.35|53.95|54.24|53.84|54.37|53.97|54.24|53.84|118
1753815300000|2025-07-29 18:55:00|54.26|53.86|54.27|53.87|54.28|53.88|54.12|53.72|111
1753815600000|2025-07-29 19:00:00|54.28|53.88|54.25|53.85|54.31|53.91|54.17|53.77|108
1753815900000|2025-07-29 19:05:00|54.26|53.86|54.22|53.82|54.36|53.96|54.2|53.8|110
1753816200000|2025-07-29 19:10:00|54.24|53.84|54.38|53.98|54.38|53.98|54.21|53.81|120
1753816500000|2025-07-29 19:15:00|54.37|53.97|54.4|54|54.67|54.27|54.06|53.66|118
1753816800000|2025-07-29 19:20:00|54.38|53.98|54.01|53.61|54.43|54.03|53.96|53.56|129
1753817100000|2025-07-29 19:25:00|54|53.6|53.98|53.58|54.02|53.62|53.89|53.49|125
1753817400000|2025-07-29 19:30:00|54|53.6|54.09|53.69|54.15|53.75|53.97|53.57|124
1753817700000|2025-07-29 19:35:00|54.1|53.7|54.09|53.69|54.15|53.75|53.88|53.48|123
1753818000000|2025-07-29 19:40:00|54.11|53.71|54.13|53.73|54.24|53.84|54.09|53.69|131
1753818300000|2025-07-29 19:45:00|54.12|53.72|54.15|53.75|54.21|53.81|54.12|53.72|123
1753818600000|2025-07-29 19:50:00|54.16|53.76|54.09|53.69|54.16|53.76|54.03|53.63|131
1753818900000|2025-07-29 19:55:00|54.08|53.68|54.02|53.62|54.12|53.72|54.02|53.62|135
1753819200000|2025-07-29 20:00:00|54.04|53.64|53.98|53.58|54.12|53.72|53.92|53.52|157
1753819500000|2025-07-29 20:05:00|53.97|53.57|53.77|53.37|53.99|53.59|53.75|53.35|199
1753819800000|2025-07-29 20:10:00|53.75|53.35|53.65|53.25|54.57|54.17|53.6|53.2|120
1753820100000|2025-07-29 20:15:00|53.64|53.24|53.98|53.58|54.08|53.68|53.61|53.21|110
1753820400000|2025-07-29 20:20:00|53.99|53.59|54.16|53.76|54.29|53.89|53.99|53.59|123
1753820700000|2025-07-29 20:25:00|54.18|53.78|54.11|53.71|54.26|53.86|54.01|53.61|138
1753821000000|2025-07-29 20:30:00|54.09|53.69|53.95|53.55|54.11|53.71|53.89|53.49|147
1753821300000|2025-07-29 20:35:00|53.91|53.51|53.86|53.46|53.95|53.55|53.82|53.42|124
1753821600000|2025-07-29 20:40:00|53.82|53.42|53.9|53.5|54.04|53.64|53.82|53.42|126
1753821900000|2025-07-29 20:45:00|53.91|53.51|53.95|53.55|54.01|53.61|53.84|53.44|101
1753822200000|2025-07-29 20:50:00|53.93|53.53|53.84|53.44|54.01|53.61|53.76|53.36|172
1753822500000|2025-07-29 20:55:00|53.82|53.42|53.93|53.53|54.03|53.63|53.8|53.4|86
1753822800000|2025-07-29 21:00:00|53.95|53.55|53.72|53.32|54.02|53.62|53.71|53.31|113
1753823100000|2025-07-29 21:05:00|53.7|53.3|53.84|53.44|54.59|54.19|53.67|53.27|144
1753823400000|2025-07-29 21:10:00|53.82|53.42|54.12|53.72|54.17|53.77|53.8|53.4|96
1753823700000|2025-07-29 21:15:00|54.16|53.76|53.94|53.54|54.16|53.76|53.91|53.51|129
1753824000000|2025-07-29 21:20:00|53.91|53.51|53.84|53.44|53.93|53.53|53.8|53.4|131
1753824300000|2025-07-29 21:25:00|53.83|53.43|53.94|53.54|54.63|54.23|53.72|53.32|148
1753824600000|2025-07-29 21:30:00|53.92|53.52|54.11|53.71|54.2|53.8|53.84|53.44|130
1753824900000|2025-07-29 21:35:00|54.14|53.74|54.09|53.69|54.14|53.74|53.82|53.42|146
1753825200000|2025-07-29 21:40:00|54.07|53.67|54.13|53.73|54.15|53.75|54.01|53.61|129
1753825500000|2025-07-29 21:45:00|54.1|53.7|54.11|53.71|54.13|53.73|54.08|53.68|122
1753825800000|2025-07-29 21:50:00|54.09|53.69|54.27|53.87|54.28|53.88|54.09|53.69|111
1753826100000|2025-07-29 21:55:00|54.28|53.88|54.47|54.07|54.72|54.32|54.28|53.88|129
1753826400000|2025-07-29 22:00:00|54.49|54.09|54.15|53.75|54.79|54.39|53.91|53.51|131
1753826700000|2025-07-29 22:05:00|54.16|53.76|54.24|53.84|54.35|53.95|53.95|53.55|125
1753827000000|2025-07-29 22:10:00|54.23|53.83|54.11|53.71|54.29|53.89|54.08|53.68|114
1753827300000|2025-07-29 22:15:00|54.13|53.73|54.12|53.72|54.25|53.85|53.89|53.49|133
1753827600000|2025-07-29 22:20:00|54.13|53.73|54.21|53.81|54.33|53.93|54.07|53.67|144
1753827900000|2025-07-29 22:25:00|54.23|53.83|54.21|53.81|54.24|53.84|54.12|53.72|112
1753828200000|2025-07-29 22:30:00|54.18|53.78|54.2|53.8|54.31|53.91|53.91|53.51|120
1753828500000|2025-07-29 22:35:00|54.17|53.77|54.19|53.79|54.24|53.84|54.12|53.72|136
1753828800000|2025-07-29 22:40:00|54.18|53.78|54.2|53.8|54.55|54.15|54.17|53.77|97
1753829100000|2025-07-29 22:45:00|54.18|53.78|54.31|53.91|54.37|53.97|54.16|53.76|128
1753829400000|2025-07-29 22:50:00|54.29|53.89|54.35|53.95|54.36|53.96|54.23|53.83|119
1753829700000|2025-07-29 22:55:00|54.34|53.94|54.44|54.04|54.47|54.07|54.03|53.63|141
1753830000000|2025-07-29 23:00:00|54.47|54.07|54.44|54.04|54.51|54.11|54.42|54.02|133
1753830300000|2025-07-29 23:05:00|54.46|54.06|54.43|54.03|54.48|54.08|54.05|53.65|129
1753830600000|2025-07-29 23:10:00|54.44|54.04|54.52|54.12|54.57|54.17|54.1|53.7|116
1753830900000|2025-07-29 23:15:00|54.5|54.1|54.53|54.13|54.67|54.27|54.43|54.03|132
1753831200000|2025-07-29 23:20:00|54.54|54.14|54.5|54.1|54.58|54.18|54.46|54.06|108
1753831500000|2025-07-29 23:25:00|54.48|54.08|54.49|54.09|54.52|54.12|54.44|54.04|109
1753831800000|2025-07-29 23:30:00|54.48|54.08|54.53|54.13|54.64|54.24|54.09|53.69|110
1753832100000|2025-07-29 23:35:00|54.54|54.14|54.73|54.33|54.73|54.33|54.07|53.67|109
1753832400000|2025-07-29 23:40:00|54.72|54.32|54.58|54.18|54.73|54.33|54.56|54.16|88
1753832700000|2025-07-29 23:45:00|54.59|54.19|54.63|54.23|54.66|54.26|54.5|54.1|119
1753833000000|2025-07-29 23:50:00|54.61|54.21|54.67|54.27|54.95|54.55|54.52|54.12|122
1753833300000|2025-07-29 23:55:00|54.64|54.24|54.63|54.23|54.72|54.32|54.59|54.19|89
1753833600000|2025-07-30 00:00:00|54.61|54.21|54.42|54.02|54.63|54.23|54.38|53.98|89
1753833900000|2025-07-30 00:05:00|54.4|54|54.37|53.97|54.43|54.03|54|53.6|108
1753834200000|2025-07-30 00:10:00|54.35|53.95|54.48|54.08|54.57|54.17|54.09|53.69|104
1753834500000|2025-07-30 00:15:00|54.49|54.09|54.29|53.89|54.53|54.13|53.98|53.58|98
1753834800000|2025-07-30 00:20:00|54.3|53.9|54.06|53.66|54.33|53.93|53.95|53.55|99
1753835100000|2025-07-30 00:25:00|54.03|53.63|54.15|53.75|54.21|53.81|53.99|53.59|119
1753835400000|2025-07-30 00:30:00|54.14|53.74|54.03|53.63|54.19|53.79|53.89|53.49|112
1753835700000|2025-07-30 00:35:00|54.02|53.62|54.12|53.72|54.16|53.76|53.86|53.46|114
1753836000000|2025-07-30 00:40:00|54.13|53.73|54.06|53.66|54.14|53.74|53.98|53.58|92
1753836300000|2025-07-30 00:45:00|54.07|53.67|53.93|53.53|54.12|53.72|53.92|53.52|89
1753836600000|2025-07-30 00:50:00|53.92|53.52|54.1|53.7|54.38|53.98|53.91|53.51|86
1753836900000|2025-07-30 00:55:00|54.09|53.69|54.21|53.81|54.23|53.83|54.07|53.67|116
1753837200000|2025-07-30 01:00:00|54.2|53.8|54.29|53.89|54.31|53.91|54.19|53.79|129
1753837500000|2025-07-30 01:05:00|54.27|53.87|54.25|53.85|54.34|53.94|54.24|53.84|109
1753837800000|2025-07-30 01:10:00|54.24|53.84|54.21|53.81|54.29|53.89|54.15|53.75|111
1753838100000|2025-07-30 01:15:00|54.2|53.8|53.86|53.46|54.23|53.83|53.77|53.37|130
1753838400000|2025-07-30 01:20:00|53.85|53.45|53.96|53.56|54.08|53.68|53.79|53.39|128
1753838700000|2025-07-30 01:25:00|53.95|53.55|54|53.6|54.05|53.65|53.91|53.51|135
1753839000000|2025-07-30 01:30:00|53.99|53.59|54.23|53.83|54.25|53.85|53.95|53.55|128
1753839300000|2025-07-30 01:35:00|54.22|53.82|54.48|54.08|54.5|54.1|54.2|53.8|103
1753839600000|2025-07-30 01:40:00|54.49|54.09|54.5|54.1|54.59|54.19|54.45|54.05|103
1753839900000|2025-07-30 01:45:00|54.51|54.11|54.67|54.27|54.71|54.31|54.47|54.07|87
1753840200000|2025-07-30 01:50:00|54.66|54.26|54.58|54.18|54.74|54.34|54.54|54.14|73
1753840500000|2025-07-30 01:55:00|54.57|54.17|54.45|54.05|54.6|54.2|54.41|54.01|70
1753840800000|2025-07-30 02:00:00|54.43|54.03|54.36|53.96|54.54|54.14|54.33|53.93|86
1753841100000|2025-07-30 02:05:00|54.37|53.97|54.35|53.95|54.44|54.04|53.96|53.56|94
1753841400000|2025-07-30 02:10:00|54.33|53.93|54.63|54.23|54.63|54.23|54.31|53.91|108
1753841700000|2025-07-30 02:15:00|54.64|54.24|54.44|54.04|54.68|54.28|54.08|53.68|98
1753842000000|2025-07-30 02:20:00|54.45|54.05|54.39|53.99|54.53|54.13|54.39|53.99|92
1753842300000|2025-07-30 02:25:00|54.35|53.95|54.41|54.01|54.43|54.03|54.32|53.92|95
1753842600000|2025-07-30 02:30:00|54.4|54|54.5|54.1|54.51|54.11|53.99|53.59|100
1753842900000|2025-07-30 02:35:00|54.48|54.08|54.52|54.12|54.64|54.24|54.45|54.05|79
1753843200000|2025-07-30 02:40:00|54.53|54.13|54.63|54.23|54.74|54.34|54.52|54.12|97
1753843500000|2025-07-30 02:45:00|54.62|54.22|54.65|54.25|54.67|54.27|54.5|54.1|53
1753843800000|2025-07-30 02:50:00|54.64|54.24|54.65|54.25|54.7|54.3|54.15|53.75|75
1753844100000|2025-07-30 02:55:00|54.67|54.27|54.59|54.19|54.68|54.28|54.57|54.17|74
1753844400000|2025-07-30 03:00:00|54.6|54.2|54.56|54.16|54.6|54.2|54.09|53.69|56
1753844700000|2025-07-30 03:05:00|54.55|54.15|54.44|54.04|54.56|54.16|54.06|53.66|75
1753845000000|2025-07-30 03:10:00|54.42|54.02|54.53|54.13|54.54|54.14|54.42|54.02|85
1753845300000|2025-07-30 03:15:00|54.54|54.14|54.58|54.18|54.58|54.18|54.47|54.07|64
1753845600000|2025-07-30 03:20:00|54.55|54.15|54.55|54.15|54.63|54.23|54.54|54.14|78
1753845900000|2025-07-30 03:25:00|54.54|54.14|54.52|54.12|54.56|54.16|54.45|54.05|64
1753846200000|2025-07-30 03:30:00|54.51|54.11|54.54|54.14|54.58|54.18|54.51|54.11|70
1753846500000|2025-07-30 03:35:00|54.52|54.12|54.58|54.18|54.58|54.18|54.48|54.08|60
1753846800000|2025-07-30 03:40:00|54.56|54.16|54.63|54.23|54.66|54.26|54.56|54.16|63
1753847100000|2025-07-30 03:45:00|54.61|54.21|54.56|54.16|54.66|54.26|54.52|54.12|89
1753847400000|2025-07-30 03:50:00|54.55|54.15|54.62|54.22|54.67|54.27|54.55|54.15|69
1753847700000|2025-07-30 03:55:00|54.61|54.21|54.5|54.1|54.63|54.23|54.48|54.08|67
1753848000000|2025-07-30 04:00:00|54.48|54.08|54.57|54.17|54.58|54.18|54.48|54.08|71
1753848300000|2025-07-30 04:05:00|54.58|54.18|54.71|54.31|54.71|54.31|54.53|54.13|57
1753848600000|2025-07-30 04:10:00|54.73|54.33|54.73|54.33|54.75|54.35|54.7|54.3|63
1753848900000|2025-07-30 04:15:00|54.71|54.31|54.57|54.17|54.75|54.35|54.13|53.73|83
1753849200000|2025-07-30 04:20:00|54.55|54.15|54.48|54.08|54.57|54.17|54.07|53.67|82
1753849500000|2025-07-30 04:25:00|54.46|54.06|54.44|54.04|54.54|54.14|54.18|53.78|110
1753849800000|2025-07-30 04:30:00|54.43|54.03|54.24|53.84|54.62|54.22|53.95|53.55|129
1753850100000|2025-07-30 04:35:00|54.25|53.85|54.19|53.79|54.27|53.87|54.12|53.72|126
1753850400000|2025-07-30 04:40:00|54.17|53.77|54.28|53.88|54.3|53.9|54.13|53.73|113
1753850700000|2025-07-30 04:45:00|54.29|53.89|54.19|53.79|54.41|54.01|53.95|53.55|132
1753851000000|2025-07-30 04:50:00|54.21|53.81|54.23|53.83|54.25|53.85|54.17|53.77|125
1753851300000|2025-07-30 04:55:00|54.21|53.81|54.23|53.83|54.46|54.06|53.99|53.59|59
1753851600000|2025-07-30 05:00:00|54.22|53.82|54.31|53.91|54.31|53.91|53.96|53.56|77
1753851900000|2025-07-30 05:05:00|54.27|53.87|54.13|53.73|54.34|53.94|54.03|53.63|127
1753852200000|2025-07-30 05:10:00|54.12|53.72|54.08|53.68|54.12|53.72|54.03|53.63|134
1753852500000|2025-07-30 05:15:00|54.1|53.7|54.16|53.76|54.19|53.79|53.83|53.43|124
1753852800000|2025-07-30 05:20:00|54.18|53.78|54.22|53.82|54.22|53.82|54.05|53.65|133
1753853100000|2025-07-30 05:25:00|54.2|53.8|54.35|53.95|54.41|54.01|54.01|53.61|121
1753853400000|2025-07-30 05:30:00|54.37|53.97|54.39|53.99|54.46|54.06|54.13|53.73|133
1753853700000|2025-07-30 05:35:00|54.37|53.97|54.49|54.09|54.58|54.18|54.36|53.96|125
1753854000000|2025-07-30 05:40:00|54.46|54.06|54.38|53.98|54.49|54.09|54.25|53.85|120
1753854300000|2025-07-30 05:45:00|54.37|53.97|54.48|54.08|54.49|54.09|54.16|53.76|123
1753854600000|2025-07-30 05:50:00|54.46|54.06|54.41|54.01|54.61|54.21|54.3|53.9|127
1753854900000|2025-07-30 05:55:00|54.37|53.97|54.32|53.92|54.41|54.01|54.12|53.72|120
1753855200000|2025-07-30 06:00:00|54.31|53.91|54.36|53.96|54.43|54.03|54.29|53.89|115
1753855500000|2025-07-30 06:05:00|54.39|53.99|54.36|53.96|54.42|54.02|54.32|53.92|116
1753855800000|2025-07-30 06:10:00|54.37|53.97|54.36|53.96|54.45|54.05|54.32|53.92|121
1753856100000|2025-07-30 06:15:00|54.33|53.93|54.36|53.96|54.42|54.02|54.32|53.92|107
1753856400000|2025-07-30 06:20:00|54.38|53.98|54.25|53.85|54.4|54|54.17|53.77|117
1753856700000|2025-07-30 06:25:00|54.26|53.86|54.34|53.94|54.37|53.97|54.24|53.84|122
1753857000000|2025-07-30 06:30:00|54.31|53.91|54.25|53.85|54.39|53.99|54.24|53.84|126
1753857300000|2025-07-30 06:35:00|54.24|53.84|54.29|53.89|54.34|53.94|54.19|53.79|131
1753857600000|2025-07-30 06:40:00|54.31|53.91|54.42|54.02|54.43|54.03|54.28|53.88|112
1753857900000|2025-07-30 06:45:00|54.41|54.01|54.36|53.96|54.46|54.06|54.32|53.92|137
1753858200000|2025-07-30 06:50:00|54.35|53.95|54.39|53.99|54.41|54.01|54.32|53.92|121
1753858500000|2025-07-30 06:55:00|54.38|53.98|54.36|53.96|54.43|54.03|54.32|53.92|129
1753858800000|2025-07-30 07:00:00|54.33|53.93|54.4|54|54.5|54.1|54.33|53.93|128
1753859100000|2025-07-30 07:05:00|54.42|54.02|54.42|54.02|54.6|54.2|54.37|53.97|134
1753859400000|2025-07-30 07:10:00|54.41|54.01|54.27|53.87|54.49|54.09|54.21|53.81|145
1753859700000|2025-07-30 07:15:00|54.26|53.86|54.22|53.82|54.4|54|54.19|53.79|129
1753860000000|2025-07-30 07:20:00|54.19|53.79|54.22|53.82|54.24|53.84|54.14|53.74|133
1753860300000|2025-07-30 07:25:00|54.21|53.81|54.26|53.86|54.4|54|54.15|53.75|121
1753860600000|2025-07-30 07:30:00|54.29|53.89|54.23|53.83|54.33|53.93|54.16|53.76|130
1753860900000|2025-07-30 07:35:00|54.21|53.81|54.06|53.66|54.24|53.84|54.05|53.65|124
1753861200000|2025-07-30 07:40:00|54.07|53.67|54.07|53.67|54.11|53.71|53.99|53.59|91
1753861500000|2025-07-30 07:45:00|54.04|53.64|54.04|53.64|54.09|53.69|53.98|53.58|125
1753861800000|2025-07-30 07:50:00|54.05|53.65|53.98|53.58|54.16|53.76|53.93|53.53|128
1753862100000|2025-07-30 07:55:00|54|53.6|54.13|53.73|54.13|53.73|53.92|53.52|109
1753862400000|2025-07-30 08:00:00|54.12|53.72|54.12|53.72|54.13|53.73|54.03|53.63|134
1753862700000|2025-07-30 08:05:00|54.11|53.71|54.09|53.69|54.18|53.78|53.98|53.58|145
1753863000000|2025-07-30 08:10:00|54.08|53.68|54.03|53.63|54.1|53.7|53.85|53.45|186
1753863300000|2025-07-30 08:15:00|54.02|53.62|53.99|53.59|54.03|53.63|53.84|53.44|146
1753863600000|2025-07-30 08:20:00|53.98|53.58|53.96|53.56|54.04|53.64|53.89|53.49|129
1753863900000|2025-07-30 08:25:00|53.97|53.57|53.98|53.58|54.07|53.67|53.88|53.48|88
1753864200000|2025-07-30 08:30:00|53.99|53.59|53.99|53.59|54.11|53.71|53.91|53.51|118
1753864500000|2025-07-30 08:35:00|54.01|53.61|54.25|53.85|54.27|53.87|53.99|53.59|101
1753864800000|2025-07-30 08:40:00|54.27|53.87|54.29|53.89|54.45|54.05|54.2|53.8|125
1753865100000|2025-07-30 08:45:00|54.3|53.9|54.37|53.97|54.45|54.05|54.29|53.89|114
1753865400000|2025-07-30 08:50:00|54.38|53.98|54.34|53.94|54.39|53.99|54.13|53.73|116
1753865700000|2025-07-30 08:55:00|54.35|53.95|54.15|53.75|54.35|53.95|54.15|53.75|108
1753866000000|2025-07-30 09:00:00|54.17|53.77|54.09|53.69|54.2|53.8|54|53.6|129
1753866300000|2025-07-30 09:05:00|54.07|53.67|54.21|53.81|54.28|53.88|54.07|53.67|122
1753866600000|2025-07-30 09:10:00|54.22|53.82|54.07|53.67|54.23|53.83|53.91|53.51|128
1753866900000|2025-07-30 09:15:00|54.04|53.64|54.08|53.68|54.15|53.75|54.04|53.64|129
1753867200000|2025-07-30 09:20:00|54.07|53.67|54.02|53.62|54.13|53.73|54.01|53.61|124
1753867500000|2025-07-30 09:25:00|54.01|53.61|53.94|53.54|54.07|53.67|53.9|53.5|118
1753867800000|2025-07-30 09:30:00|53.93|53.53|53.78|53.38|53.94|53.54|53.72|53.32|120
1753868100000|2025-07-30 09:35:00|53.8|53.4|53.73|53.33|53.92|53.52|53.69|53.29|132
1753868400000|2025-07-30 09:40:00|53.74|53.34|53.7|53.3|53.79|53.39|53.64|53.24|126
1753868700000|2025-07-30 09:45:00|53.72|53.32|53.75|53.35|53.79|53.39|53.69|53.29|121
1753869000000|2025-07-30 09:50:00|53.77|53.37|53.68|53.28|53.91|53.51|53.67|53.27|176
1753869300000|2025-07-30 09:55:00|53.7|53.3|53.86|53.46|53.86|53.46|53.67|53.27|117
1753869600000|2025-07-30 10:00:00|53.84|53.44|53.8|53.4|53.86|53.46|53.68|53.28|272
1753869900000|2025-07-30 10:05:00|53.79|53.39|53.76|53.36|53.85|53.45|53.69|53.29|113
1753870200000|2025-07-30 10:10:00|53.77|53.37|53.76|53.36|53.92|53.52|53.71|53.31|120
1753870500000|2025-07-30 10:15:00|53.79|53.39|53.75|53.35|53.83|53.43|53.63|53.23|161
1753870800000|2025-07-30 10:20:00|53.73|53.33|53.85|53.45|53.85|53.45|53.69|53.29|100
1753871100000|2025-07-30 10:25:00|53.83|53.43|53.85|53.45|53.92|53.52|53.78|53.38|90
1753871400000|2025-07-30 10:30:00|53.82|53.42|53.81|53.41|53.94|53.54|53.72|53.32|128
1753871700000|2025-07-30 10:35:00|53.85|53.45|53.94|53.54|53.98|53.58|53.83|53.43|125
1753872000000|2025-07-30 10:40:00|53.93|53.53|53.81|53.41|53.96|53.56|53.8|53.4|81
1753872300000|2025-07-30 10:45:00|53.82|53.42|53.68|53.28|53.87|53.47|53.67|53.27|90
1753872600000|2025-07-30 10:50:00|53.7|53.3|53.45|53.05|53.7|53.3|53.45|53.05|93
1753872900000|2025-07-30 10:55:00|53.48|53.08|53.45|53.05|53.59|53.19|53.45|53.05|156
1753873200000|2025-07-30 11:00:00|53.59|53.19|53.46|53.06|53.59|53.19|53.24|52.84|140
1753873500000|2025-07-30 11:05:00|53.49|53.09|53.5|53.1|53.63|53.23|53.42|53.02|125
1753873800000|2025-07-30 11:10:00|53.49|53.09|53.51|53.11|53.77|53.37|53.47|53.07|107
1753874100000|2025-07-30 11:15:00|53.5|53.1|53.05|52.65|53.55|53.15|53.04|52.64|167
1753874400000|2025-07-30 11:20:00|53.04|52.64|53.01|52.61|53.24|52.84|53|52.6|143
1753874700000|2025-07-30 11:25:00|53.05|52.65|52.86|52.46|53.05|52.65|52.85|52.45|300
1753875000000|2025-07-30 11:30:00|52.85|52.45|52.96|52.56|53.15|52.75|52.85|52.45|111
1753875300000|2025-07-30 11:35:00|52.99|52.59|53.01|52.61|53.11|52.71|52.87|52.47|94
1753875600000|2025-07-30 11:40:00|53.05|52.65|52.85|52.45|53.21|52.81|52.85|52.45|109
1753875900000|2025-07-30 11:45:00|52.88|52.48|52.85|52.45|52.98|52.58|52.85|52.45|65
1753876200000|2025-07-30 11:50:00|52.94|52.54|52.72|52.32|52.97|52.57|52.71|52.31|121
1753876500000|2025-07-30 11:55:00|52.71|52.31|52.86|52.46|52.91|52.51|52.71|52.31|65
1753876800000|2025-07-30 12:00:00|52.87|52.47|52.74|52.34|52.94|52.54|52.71|52.31|67
1753877100000|2025-07-30 12:05:00|52.73|52.33|52.71|52.31|52.76|52.36|52.71|52.31|187
1753877400000|2025-07-30 12:10:00|52.84|52.44|52.74|52.34|52.84|52.44|52.71|52.31|82
1753877700000|2025-07-30 12:15:00|52.73|52.33|52.71|52.31|52.88|52.48|52.71|52.31|124
1753878000000|2025-07-30 12:20:00|52.73|52.33|53.19|52.79|53.22|52.82|52.71|52.31|117
1753878300000|2025-07-30 12:25:00|53.22|52.82|53.17|52.77|53.27|52.87|53.09|52.69|128
1753878600000|2025-07-30 12:30:00|53.19|52.79|53.12|52.72|53.37|52.97|52.94|52.54|129
1753878900000|2025-07-30 12:35:00|53.11|52.71|53.25|52.85|53.33|52.93|53.01|52.61|134
1753879200000|2025-07-30 12:40:00|53.23|52.83|53.16|52.76|53.44|53.04|52.96|52.56|159
1753879500000|2025-07-30 12:45:00|53.12|52.72|53.23|52.83|53.43|53.03|53.01|52.61|145
1753879800000|2025-07-30 12:50:00|53.24|52.84|53.29|52.89|53.47|53.07|53.16|52.76|149
1753880100000|2025-07-30 12:55:00|53.24|52.84|53.28|52.88|53.35|52.95|53.12|52.72|141
1753880400000|2025-07-30 13:00:00|53.27|52.87|53.38|52.98|53.53|53.13|53.13|52.73|161
1753880700000|2025-07-30 13:05:00|53.34|52.94|53.32|52.92|53.66|53.26|53.15|52.75|160
1753881000000|2025-07-30 13:10:00|53.35|52.95|53.23|52.83|53.42|53.02|53.13|52.73|132
1753881300000|2025-07-30 13:15:00|53.24|52.84|53.33|52.93|53.44|53.04|53.17|52.77|145
1753881600000|2025-07-30 13:20:00|53.34|52.94|53.16|52.76|53.36|52.96|53.1|52.7|129
1753881900000|2025-07-30 13:25:00|53.14|52.74|53.28|52.88|53.32|52.92|53.04|52.64|127
1753882200000|2025-07-30 13:30:00|53.27|52.87|53.38|52.98|53.41|53.01|53.18|52.78|129
1753882500000|2025-07-30 13:35:00|53.41|53.01|53.43|53.03|53.5|53.1|53.26|52.86|149
1753882800000|2025-07-30 13:40:00|53.41|53.01|53.41|53.01|53.51|53.11|53.34|52.94|137
1753883100000|2025-07-30 13:45:00|53.4|53|53.29|52.89|53.54|53.14|53.16|52.76|130
1753883400000|2025-07-30 13:50:00|53.28|52.88|53.37|52.97|53.44|53.04|53.02|52.62|141
1753883700000|2025-07-30 13:55:00|53.38|52.98|53.53|53.13|53.54|53.14|53.09|52.69|130
1753884000000|2025-07-30 14:00:00|53.5|53.1|53.43|53.03|53.53|53.13|53.2|52.8|132
1753884300000|2025-07-30 14:05:00|53.44|53.04|53.5|53.1|53.54|53.14|53.38|52.98|118
1753884600000|2025-07-30 14:10:00|53.46|53.06|53.53|53.13|53.54|53.14|53.21|52.81|112
1753884900000|2025-07-30 14:15:00|53.49|53.09|53.5|53.1|53.53|53.13|53.35|52.95|124
1753885200000|2025-07-30 14:20:00|53.53|53.13|53.59|53.19|53.71|53.31|53.49|53.09|136
1753885500000|2025-07-30 14:25:00|53.6|53.2|53.52|53.12|53.65|53.25|53.42|53.02|134
1753885800000|2025-07-30 14:30:00|53.54|53.14|53.59|53.19|53.67|53.27|53.45|53.05|116
1753886100000|2025-07-30 14:35:00|53.61|53.21|53.6|53.2|53.63|53.23|53.51|53.11|124
1753886400000|2025-07-30 14:40:00|53.61|53.21|53.75|53.35|53.75|53.35|53.59|53.19|109
1753886700000|2025-07-30 14:45:00|53.73|53.33|53.93|53.53|54.07|53.67|53.56|53.16|131
1753887000000|2025-07-30 14:50:00|53.94|53.54|54.13|53.73|54.24|53.84|53.93|53.53|198
1753887300000|2025-07-30 14:55:00|54.14|53.74|54.09|53.69|54.18|53.78|54.05|53.65|167
1753887600000|2025-07-30 15:00:00|54.1|53.7|54.04|53.64|54.12|53.72|53.8|53.4|168
1753887900000|2025-07-30 15:05:00|54.11|53.71|53.78|53.38|54.11|53.71|53.76|53.36|166
1753888200000|2025-07-30 15:10:00|53.76|53.36|53.79|53.39|53.88|53.48|53.76|53.36|140
1753888500000|2025-07-30 15:15:00|53.8|53.4|53.88|53.48|53.88|53.48|53.72|53.32|161
1753888800000|2025-07-30 15:20:00|53.86|53.46|53.78|53.38|53.92|53.52|53.7|53.3|117
1753889100000|2025-07-30 15:25:00|53.77|53.37|53.69|53.29|53.95|53.55|53.59|53.19|155
1753889400000|2025-07-30 15:30:00|53.7|53.3|53.72|53.32|53.73|53.33|53.61|53.21|122
1753889700000|2025-07-30 15:35:00|53.73|53.33|53.76|53.36|53.85|53.45|53.7|53.3|138
1753890000000|2025-07-30 15:40:00|53.75|53.35|53.81|53.41|53.82|53.42|53.72|53.32|140
1753890300000|2025-07-30 15:45:00|53.8|53.4|53.81|53.41|53.89|53.49|53.77|53.37|126
1753890600000|2025-07-30 15:50:00|53.78|53.38|53.79|53.39|53.86|53.46|53.55|53.15|133
1753890900000|2025-07-30 15:55:00|53.81|53.41|53.79|53.39|53.87|53.47|53.64|53.24|149
1753891200000|2025-07-30 16:00:00|53.78|53.38|53.62|53.22|53.82|53.42|53.54|53.14|107
1753891500000|2025-07-30 16:05:00|53.63|53.23|53.76|53.36|53.78|53.38|53.58|53.18|129
1753891800000|2025-07-30 16:10:00|53.78|53.38|53.85|53.45|53.91|53.51|53.7|53.3|157
1753892100000|2025-07-30 16:15:00|53.86|53.46|53.99|53.59|54.1|53.7|53.8|53.4|126
1753892400000|2025-07-30 16:20:00|53.97|53.57|54|53.6|54.11|53.71|53.94|53.54|122
1753892700000|2025-07-30 16:25:00|53.97|53.57|53.82|53.42|54.03|53.63|53.79|53.39|152
1753893000000|2025-07-30 16:30:00|53.8|53.4|53.82|53.42|53.86|53.46|53.79|53.39|116
1753893300000|2025-07-30 16:35:00|53.84|53.44|53.74|53.34|53.88|53.48|53.69|53.29|122
1753893600000|2025-07-30 16:40:00|53.76|53.36|53.81|53.41|53.84|53.44|53.72|53.32|118
1753893900000|2025-07-30 16:45:00|53.79|53.39|53.85|53.45|53.86|53.46|53.73|53.33|129
1753894200000|2025-07-30 16:50:00|53.84|53.44|53.78|53.38|53.94|53.54|53.76|53.36|141
1753894500000|2025-07-30 16:55:00|53.77|53.37|53.81|53.41|53.82|53.42|53.69|53.29|114
1753894800000|2025-07-30 17:00:00|53.82|53.42|53.78|53.38|53.94|53.54|53.77|53.37|128
1753895100000|2025-07-30 17:05:00|53.82|53.42|53.75|53.35|53.87|53.47|53.69|53.29|130
1753895400000|2025-07-30 17:10:00|53.76|53.36|53.78|53.38|53.83|53.43|53.74|53.34|127
1753895700000|2025-07-30 17:15:00|53.79|53.39|53.87|53.47|53.87|53.47|53.71|53.31|159
1753896000000|2025-07-30 17:20:00|53.85|53.45|53.84|53.44|53.98|53.58|53.84|53.44|120
1753896300000|2025-07-30 17:25:00|53.83|53.43|53.87|53.47|53.88|53.48|53.83|53.43|40
1753896600000|2025-07-30 17:30:00|53.89|53.49|53.86|53.46|53.89|53.49|53.81|53.41|50
1753896900000|2025-07-30 17:35:00|53.85|53.45|53.86|53.46|53.88|53.48|53.82|53.42|92
1753897200000|2025-07-30 17:40:00|53.85|53.45|53.9|53.5|54.05|53.65|53.83|53.43|143
1753897500000|2025-07-30 17:45:00|53.92|53.52|53.77|53.37|53.92|53.52|53.7|53.3|91
1753897800000|2025-07-30 17:50:00|53.78|53.38|53.84|53.44|53.86|53.46|53.77|53.37|82
1753898100000|2025-07-30 17:55:00|53.82|53.42|53.87|53.47|53.94|53.54|53.82|53.42|140
1753898400000|2025-07-30 18:00:00|53.9|53.5|53.73|53.33|54.1|53.7|53.52|53.12|159
1753898700000|2025-07-30 18:05:00|53.76|53.36|54.02|53.62|54.06|53.66|53.74|53.34|149
1753899000000|2025-07-30 18:10:00|53.99|53.59|53.9|53.5|54.11|53.71|53.9|53.5|140
1753899300000|2025-07-30 18:15:00|53.91|53.51|53.97|53.57|54|53.6|53.84|53.44|151
1753899600000|2025-07-30 18:20:00|53.93|53.53|53.91|53.51|53.99|53.59|53.83|53.43|159
1753899900000|2025-07-30 18:25:00|53.9|53.5|53.89|53.49|53.94|53.54|53.72|53.32|144
1753900200000|2025-07-30 18:30:00|53.91|53.51|53.91|53.51|53.97|53.57|53.73|53.33|150
1753900500000|2025-07-30 18:35:00|53.9|53.5|53.81|53.41|53.96|53.56|53.75|53.35|148
1753900800000|2025-07-30 18:40:00|53.78|53.38|53.81|53.41|53.91|53.51|53.65|53.25|138
1753901100000|2025-07-30 18:45:00|53.8|53.4|53.35|52.95|53.84|53.44|53.35|52.95|109
1753901400000|2025-07-30 18:50:00|53.34|52.94|53.34|52.94|53.35|52.95|53.33|52.93|103
1753901700000|2025-07-30 18:55:00|53.33|52.93|53.07|52.67|53.34|52.94|52.9|52.5|134
1753902000000|2025-07-30 19:00:00|53.05|52.65|52.34|51.94|53.08|52.68|52.33|51.93|166
1753902300000|2025-07-30 19:05:00|52.33|51.93|51.67|51.27|52.49|52.09|51.25|50.85|329
1753902600000|2025-07-30 19:10:00|51.66|51.26|52.3|51.9|52.39|51.99|51.63|51.23|184
1753902900000|2025-07-30 19:15:00|52.28|51.88|52.48|52.08|52.65|52.25|52.24|51.84|173
1753903200000|2025-07-30 19:20:00|52.51|52.11|52.41|52.01|52.55|52.15|52.28|51.88|174
1753903500000|2025-07-30 19:25:00|52.43|52.03|52.61|52.21|52.61|52.21|52.36|51.96|107
1753903800000|2025-07-30 19:30:00|52.72|52.32|52.79|52.39|52.85|52.45|52.52|52.12|155
1753904100000|2025-07-30 19:35:00|52.78|52.38|52.87|52.47|52.88|52.48|52.63|52.23|138
1753904400000|2025-07-30 19:40:00|52.83|52.43|53.18|52.78|53.18|52.78|52.83|52.43|89
1753904700000|2025-07-30 19:45:00|53.13|52.73|53.51|53.11|53.54|53.14|53.13|52.73|140
1753905000000|2025-07-30 19:50:00|53.47|53.07|53.44|53.04|53.53|53.13|53.31|52.91|130
1753905300000|2025-07-30 19:55:00|53.43|53.03|53.42|53.02|53.49|53.09|53.28|52.88|120
1753905600000|2025-07-30 20:00:00|53.43|53.03|53.63|53.23|53.69|53.29|53.4|53|108
1753905900000|2025-07-30 20:05:00|53.64|53.24|53.69|53.29|53.69|53.29|53.54|53.14|123
1753906200000|2025-07-30 20:10:00|53.67|53.27|53.69|53.29|53.69|53.29|53.63|53.23|72
1753906500000|2025-07-30 20:15:00|53.66|53.26|53.56|53.16|53.69|53.29|53.42|53.02|109
1753906800000|2025-07-30 20:20:00|53.59|53.19|53.54|53.14|53.66|53.26|53.53|53.13|116
1753907100000|2025-07-30 20:25:00|53.53|53.13|53.46|53.06|53.57|53.17|53.45|53.05|86
1753907400000|2025-07-30 20:30:00|53.45|53.05|53.41|53.01|53.56|53.16|53.33|52.93|102
1753907700000|2025-07-30 20:35:00|53.4|53|53.41|53.01|53.42|53.02|53.28|52.88|107
1753908000000|2025-07-30 20:40:00|53.4|53|53.48|53.08|53.57|53.17|53.4|53|89
1753908300000|2025-07-30 20:45:00|53.47|53.07|53.39|52.99|53.56|53.16|53.37|52.97|102
1753908600000|2025-07-30 20:50:00|53.38|52.98|53.39|52.99|53.45|53.05|53.27|52.87|100
1753908900000|2025-07-30 20:55:00|53.38|52.98|53.4|53|53.47|53.07|53.18|52.78|98
1753909200000|2025-07-30 21:00:00|53.39|52.99|53.49|53.09|53.56|53.16|53.39|52.99|112
1753909500000|2025-07-30 21:05:00|53.47|53.07|53.51|53.11|53.52|53.12|53.42|53.02|86
1753909800000|2025-07-30 21:10:00|53.5|53.1|53.53|53.13|53.64|53.24|53.49|53.09|103
1753910100000|2025-07-30 21:15:00|53.56|53.16|53.46|53.06|53.57|53.17|53.44|53.04|95
1753910400000|2025-07-30 21:20:00|53.45|53.05|53.32|52.92|53.46|53.06|53.32|52.92|104
1753910700000|2025-07-30 21:25:00|53.33|52.93|53.19|52.79|53.37|52.97|53.18|52.78|92
1753911000000|2025-07-30 21:30:00|53.2|52.8|53.14|52.74|53.25|52.85|53.12|52.72|97
1753911300000|2025-07-30 21:35:00|53.12|52.72|53.09|52.69|53.17|52.77|52.91|52.51|125
1753911600000|2025-07-30 21:40:00|53.06|52.66|53.04|52.64|53.09|52.69|53.01|52.61|126
1753911900000|2025-07-30 21:45:00|53.06|52.66|53.16|52.76|53.17|52.77|53.04|52.64|137
1753912200000|2025-07-30 21:50:00|53.14|52.74|53.36|52.96|53.36|52.96|53.11|52.71|140
1753912500000|2025-07-30 21:55:00|53.35|52.95|53.49|53.09|53.56|53.16|53.35|52.95|134
1753912800000|2025-07-30 22:00:00|53.5|53.1|53.36|52.96|53.51|53.11|53.31|52.91|120
1753913100000|2025-07-30 22:05:00|53.34|52.94|53.46|53.06|53.53|53.13|53.34|52.94|140
1753913400000|2025-07-30 22:10:00|53.45|53.05|53.32|52.92|53.46|53.06|53.32|52.92|93
1753913700000|2025-07-30 22:15:00|53.31|52.91|53.22|52.82|53.35|52.95|53.21|52.81|97
1753914000000|2025-07-30 22:20:00|53.23|52.83|53.2|52.8|53.23|52.83|53.11|52.71|126
1753914300000|2025-07-30 22:25:00|53.18|52.78|53.21|52.81|53.24|52.84|52.98|52.58|110
1753914600000|2025-07-30 22:30:00|53.19|52.79|53.2|52.8|53.3|52.9|53.18|52.78|125
1753914900000|2025-07-30 22:35:00|53.18|52.78|53.26|52.86|53.29|52.89|53.18|52.78|123
1753915200000|2025-07-30 22:40:00|53.28|52.88|53.26|52.86|53.35|52.95|53.22|52.82|97
1753915500000|2025-07-30 22:45:00|53.24|52.84|53.25|52.85|53.31|52.91|53.22|52.82|115
1753915800000|2025-07-30 22:50:00|53.22|52.82|53.27|52.87|53.28|52.88|53.21|52.81|87
1753916100000|2025-07-30 22:55:00|53.28|52.88|53.32|52.92|53.35|52.95|53.24|52.84|90
1753916400000|2025-07-30 23:00:00|53.31|52.91|53.47|53.07|53.49|53.09|53.3|52.9|91
1753916700000|2025-07-30 23:05:00|53.48|53.08|53.5|53.1|53.51|53.11|53.3|52.9|94
1753917000000|2025-07-30 23:10:00|53.48|53.08|53.56|53.16|53.58|53.18|53.48|53.08|64
1753917300000|2025-07-30 23:15:00|53.54|53.14|53.61|53.21|53.63|53.23|53.54|53.14|82
1753917600000|2025-07-30 23:20:00|53.58|53.18|53.57|53.17|53.64|53.24|53.56|53.16|73
1753917900000|2025-07-30 23:25:00|53.56|53.16|53.66|53.26|53.67|53.27|53.55|53.15|69
1753918200000|2025-07-30 23:30:00|53.64|53.24|53.69|53.29|53.74|53.34|53.61|53.21|56
1753918500000|2025-07-30 23:35:00|53.7|53.3|53.71|53.31|53.73|53.33|53.63|53.23|69
1753918800000|2025-07-30 23:40:00|53.73|53.33|53.7|53.3|53.73|53.33|53.61|53.21|60
1753919100000|2025-07-30 23:45:00|53.71|53.31|53.73|53.33|53.74|53.34|53.66|53.26|53
1753919400000|2025-07-30 23:50:00|53.74|53.34|53.66|53.26|53.74|53.34|53.65|53.25|25
1753919700000|2025-07-30 23:55:00|53.65|53.25|53.65|53.25|53.68|53.28|53.64|53.24|47
1753920000000|2025-07-31 00:00:00|53.64|53.24|53.66|53.26|53.71|53.31|53.63|53.23|54
1753920300000|2025-07-31 00:05:00|53.65|53.25|53.63|53.23|53.66|53.26|53.6|53.2|73
1753920600000|2025-07-31 00:10:00|53.6|53.2|53.67|53.27|53.69|53.29|53.6|53.2|70
1753920900000|2025-07-31 00:15:00|53.65|53.25|53.74|53.34|53.74|53.34|53.65|53.25|46
1753921200000|2025-07-31 00:20:00|53.76|53.36|53.81|53.41|53.83|53.43|53.73|53.33|107
1753921500000|2025-07-31 00:25:00|53.78|53.38|53.91|53.51|53.93|53.53|53.78|53.38|102
1753921800000|2025-07-31 00:30:00|53.88|53.48|53.86|53.46|53.93|53.53|53.82|53.42|124
1753922100000|2025-07-31 00:35:00|53.84|53.44|53.88|53.48|53.88|53.48|53.82|53.42|125
1753922400000|2025-07-31 00:40:00|53.87|53.47|53.95|53.55|54.06|53.66|53.85|53.45|125
1753922700000|2025-07-31 00:45:00|53.97|53.57|54.04|53.64|54.09|53.69|53.93|53.53|112
1753923000000|2025-07-31 00:50:00|54.01|53.61|54.08|53.68|54.12|53.72|53.97|53.57|115
1753923300000|2025-07-31 00:55:00|54.11|53.71|54.05|53.65|54.15|53.75|54.02|53.62|121
1753923600000|2025-07-31 01:00:00|54.03|53.63|54.05|53.65|54.06|53.66|53.97|53.57|119
1753923900000|2025-07-31 01:05:00|54.02|53.62|54.01|53.61|54.06|53.66|53.97|53.57|115
1753924200000|2025-07-31 01:10:00|53.98|53.58|53.99|53.59|54.01|53.61|53.91|53.51|97
1753924500000|2025-07-31 01:15:00|53.96|53.56|53.93|53.53|54.04|53.64|53.87|53.47|113
1753924800000|2025-07-31 01:20:00|53.91|53.51|53.95|53.55|54.05|53.65|53.86|53.46|108
1753925100000|2025-07-31 01:25:00|53.92|53.52|53.91|53.51|53.95|53.55|53.87|53.47|54
1753927800000|2025-07-31 02:10:00|53.87|53.47|53.88|53.48|53.91|53.51|53.87|53.47|27
1753928100000|2025-07-31 02:15:00|53.89|53.49|53.92|53.52|53.92|53.52|53.86|53.46|54
1753928400000|2025-07-31 02:20:00|53.93|53.53|53.98|53.58|54.01|53.61|53.92|53.52|109
1753928700000|2025-07-31 02:25:00|54|53.6|54.04|53.64|54.06|53.66|53.96|53.56|107
1753929000000|2025-07-31 02:30:00|54.02|53.62|53.95|53.55|54.06|53.66|53.94|53.54|110
1753929300000|2025-07-31 02:35:00|53.97|53.57|54.01|53.61|54.02|53.62|53.95|53.55|95
1753929600000|2025-07-31 02:40:00|53.99|53.59|54.1|53.7|54.11|53.71|53.99|53.59|117
1753929900000|2025-07-31 02:45:00|54.08|53.68|54.06|53.66|54.12|53.72|54.03|53.63|117
1753930200000|2025-07-31 02:50:00|54.08|53.68|54.05|53.65|54.1|53.7|54|53.6|119
1753930500000|2025-07-31 02:55:00|54.02|53.62|54.04|53.64|54.11|53.71|54|53.6|123
1753930800000|2025-07-31 03:00:00|54.01|53.61|54.09|53.69|54.11|53.71|54.01|53.61|104
1753931100000|2025-07-31 03:05:00|54.07|53.67|54.12|53.72|54.12|53.72|54.07|53.67|88
1753931400000|2025-07-31 03:10:00|54.09|53.69|54.12|53.72|54.15|53.75|54.09|53.69|116
1753931700000|2025-07-31 03:15:00|54.11|53.71|54.13|53.73|54.15|53.75|54.11|53.71|111
1753932000000|2025-07-31 03:20:00|54.11|53.71|54.15|53.75|54.15|53.75|54.11|53.71|124
1753932300000|2025-07-31 03:25:00|54.12|53.72|54.16|53.76|54.17|53.77|54.12|53.72|67
1753932600000|2025-07-31 03:30:00|54.13|53.73|54.11|53.71|54.16|53.76|54.07|53.67|99
1753932900000|2025-07-31 03:35:00|54.08|53.68|54.15|53.75|54.15|53.75|54.08|53.68|86
1753933200000|2025-07-31 03:40:00|54.13|53.73|54.19|53.79|54.19|53.79|54.1|53.7|62
1753933500000|2025-07-31 03:45:00|54.16|53.76|54.21|53.81|54.21|53.81|54.14|53.74|56
1753933800000|2025-07-31 03:50:00|54.18|53.78|54.21|53.81|54.21|53.81|54.08|53.68|369
1753934100000|2025-07-31 03:55:00|54.16|53.76|54.09|53.69|54.21|53.81|54.09|53.69|58
1753934400000|2025-07-31 04:00:00|54.19|53.79|54.19|53.79|54.21|53.81|54.03|53.63|42
1753934700000|2025-07-31 04:05:00|54.18|53.78|54.2|53.8|54.21|53.81|54.16|53.76|74
1753935000000|2025-07-31 04:10:00|54.18|53.78|54.2|53.8|54.21|53.81|54.18|53.78|55
1753935300000|2025-07-31 04:15:00|54.21|53.81|54.2|53.8|54.21|53.81|54.2|53.8|38
1753935600000|2025-07-31 04:20:00|54.18|53.78|54.21|53.81|54.21|53.81|54.18|53.78|40
1753935900000|2025-07-31 04:25:00|54.2|53.8|54.2|53.8|54.21|53.81|54.2|53.8|21
1753936200000|2025-07-31 04:30:00|54.19|53.79|54.2|53.8|54.21|53.81|54.19|53.79|18
1753936500000|2025-07-31 04:35:00|54.24|53.84|54.31|53.91|54.31|53.91|54.24|53.84|61
1753936800000|2025-07-31 04:40:00|54.29|53.89|54.29|53.89|54.31|53.91|54.25|53.85|71
1753937100000|2025-07-31 04:45:00|54.27|53.87|54.25|53.85|54.29|53.89|54.23|53.83|72
1753937400000|2025-07-31 04:50:00|54.27|53.87|54.27|53.87|54.28|53.88|54.22|53.82|96
1753937700000|2025-07-31 04:55:00|54.24|53.84|54.26|53.86|54.26|53.86|54.23|53.83|103
1753938000000|2025-07-31 05:00:00|54.23|53.83|54.22|53.82|54.27|53.87|54.22|53.82|114
1753938300000|2025-07-31 05:05:00|54.21|53.81|54.24|53.84|54.25|53.85|54.15|53.75|85
1753938600000|2025-07-31 05:10:00|54.23|53.83|54.2|53.8|54.24|53.84|54.05|53.65|118
1753938900000|2025-07-31 05:15:00|54.22|53.82|54.23|53.83|54.28|53.88|54.19|53.79|100
1753939200000|2025-07-31 05:20:00|54.27|53.87|54.23|53.83|54.28|53.88|54.18|53.78|121
1753939500000|2025-07-31 05:25:00|54.21|53.81|54.21|53.81|54.23|53.83|54.17|53.77|105
1753939800000|2025-07-31 05:30:00|54.18|53.78|54.18|53.78|54.24|53.84|54.17|53.77|109
1753940100000|2025-07-31 05:35:00|54.21|53.81|54.18|53.78|54.23|53.83|54.18|53.78|102
1753940400000|2025-07-31 05:40:00|54.2|53.8|54.2|53.8|54.21|53.81|54|53.6|126
1753940700000|2025-07-31 05:45:00|54.17|53.77|54.14|53.74|54.2|53.8|54.11|53.71|98
1753941000000|2025-07-31 05:50:00|54.12|53.72|54.08|53.68|54.14|53.74|54.05|53.65|114
1753941300000|2025-07-31 05:55:00|54.05|53.65|54.09|53.69|54.1|53.7|54.05|53.65|104
1753941600000|2025-07-31 06:00:00|54.06|53.66|54.05|53.65|54.13|53.73|54.03|53.63|114
1753941900000|2025-07-31 06:05:00|54.07|53.67|53.99|53.59|54.08|53.68|53.96|53.56|122
1753942200000|2025-07-31 06:10:00|53.97|53.57|53.95|53.55|54|53.6|53.92|53.52|117
1753942500000|2025-07-31 06:15:00|53.96|53.56|53.97|53.57|54.04|53.64|53.93|53.53|121
1753942800000|2025-07-31 06:20:00|53.95|53.55|54.02|53.62|54.05|53.65|53.95|53.55|101
1753943100000|2025-07-31 06:25:00|54.05|53.65|54.07|53.67|54.09|53.69|54.03|53.63|110
1753943400000|2025-07-31 06:30:00|54.04|53.64|53.99|53.59|54.07|53.67|53.95|53.55|122
1753943700000|2025-07-31 06:35:00|53.97|53.57|54.09|53.69|54.12|53.72|53.96|53.56|118
1753944000000|2025-07-31 06:40:00|54.08|53.68|54.09|53.69|54.13|53.73|54.08|53.68|85
1753944300000|2025-07-31 06:45:00|54.1|53.7|54.12|53.72|54.14|53.74|54.06|53.66|31
1753944600000|2025-07-31 06:50:00|54.13|53.73|54.24|53.84|54.24|53.84|54.1|53.7|47
1753944900000|2025-07-31 06:55:00|54.2|53.8|54.27|53.87|54.29|53.89|54.2|53.8|48
1753945200000|2025-07-31 07:00:00|54.25|53.85|54.22|53.82|54.27|53.87|54.21|53.81|74
1753945500000|2025-07-31 07:05:00|54.19|53.79|54.15|53.75|54.22|53.82|54.14|53.74|119
1753945800000|2025-07-31 07:10:00|54.18|53.78|54.19|53.79|54.2|53.8|54.14|53.74|124
1753946100000|2025-07-31 07:15:00|54.16|53.76|54.25|53.85|54.27|53.87|54.16|53.76|82
1753946400000|2025-07-31 07:20:00|54.24|53.84|54.21|53.81|54.27|53.87|54.2|53.8|77
1753946700000|2025-07-31 07:25:00|54.24|53.84|54.21|53.81|54.24|53.84|54.19|53.79|101
1753947000000|2025-07-31 07:30:00|54.23|53.83|54.16|53.76|54.23|53.83|54.01|53.61|115
1753947300000|2025-07-31 07:35:00|54.12|53.72|54.11|53.71|54.18|53.78|54.08|53.68|125
1753947600000|2025-07-31 07:40:00|54.09|53.69|54.18|53.78|54.22|53.82|54.09|53.69|124
1753947900000|2025-07-31 07:45:00|54.17|53.77|54.26|53.86|54.27|53.87|54.17|53.77|79
1753948200000|2025-07-31 07:50:00|54.23|53.83|54.18|53.78|54.26|53.86|54.17|53.77|117
1753948500000|2025-07-31 07:55:00|54.17|53.77|54.18|53.78|54.22|53.82|54.15|53.75|118
1753948800000|2025-07-31 08:00:00|54.15|53.75|54.19|53.79|54.23|53.83|54.15|53.75|109
1753949100000|2025-07-31 08:05:00|54.17|53.77|54.21|53.81|54.23|53.83|54.16|53.76|90
1753949400000|2025-07-31 08:10:00|54.17|53.77|54.21|53.81|54.22|53.82|54.17|53.77|10
1753949700000|2025-07-31 08:15:00|54.17|53.77|54.23|53.83|54.23|53.83|54.04|53.64|3
1753950000000|2025-07-31 08:20:00|54.19|53.79|54.21|53.81|54.21|53.81|54.16|53.76|3
1753950300000|2025-07-31 08:25:00|54.17|53.77|54.24|53.84|54.24|53.84|54.04|53.64|9
1753950600000|2025-07-31 08:30:00|54.04|53.64|54.16|53.76|54.22|53.82|54.04|53.64|63
1753950900000|2025-07-31 08:35:00|54.18|53.78|54.22|53.82|54.22|53.82|54.04|53.64|36
1753951200000|2025-07-31 08:40:00|54.18|53.78|54.24|53.84|54.24|53.84|54.04|53.64|13
1753951500000|2025-07-31 08:45:00|54.2|53.8|54.2|53.8|54.22|53.82|54.04|53.64|7
1753951800000|2025-07-31 08:50:00|54.19|53.79|54.15|53.75|54.2|53.8|54.11|53.71|47
1753952100000|2025-07-31 08:55:00|54.17|53.77|54.22|53.82|54.22|53.82|54.08|53.68|40
1753952400000|2025-07-31 09:00:00|54.17|53.77|54.15|53.75|54.2|53.8|54.04|53.64|49
1753952700000|2025-07-31 09:05:00|54.17|53.77|54.15|53.75|54.17|53.77|54.14|53.74|66
1753953000000|2025-07-31 09:10:00|54.17|53.77|54.14|53.74|54.17|53.77|54.14|53.74|62
1753953300000|2025-07-31 09:15:00|54.17|53.77|54.2|53.8|54.2|53.8|54.12|53.72|61
1753953600000|2025-07-31 09:20:00|54.19|53.79|54.12|53.72|54.2|53.8|54.12|53.72|42
1753953900000|2025-07-31 09:25:00|54.22|53.82|54.25|53.85|54.25|53.85|54.22|53.82|29
1753954200000|2025-07-31 09:30:00|54.23|53.83|54.27|53.87|54.27|53.87|54.07|53.67|25
1753954500000|2025-07-31 09:35:00|54.23|53.83|54.27|53.87|54.29|53.89|54.09|53.69|5
1753954800000|2025-07-31 09:40:00|54.23|53.83|54.27|53.87|54.29|53.89|54.08|53.68|25
1753955100000|2025-07-31 09:45:00|54.26|53.86|54.3|53.9|54.3|53.9|54.2|53.8|7
1753955400000|2025-07-31 09:50:00|54.22|53.82|54.35|53.95|54.35|53.95|54.08|53.68|23
1753955700000|2025-07-31 09:55:00|54.32|53.92|54.32|53.92|54.35|53.95|54.31|53.91|61
1753956000000|2025-07-31 10:00:00|54.31|53.91|54.24|53.84|54.34|53.94|54.23|53.83|88
1753956300000|2025-07-31 10:05:00|54.23|53.83|54.2|53.8|54.28|53.88|54.14|53.74|124
1753956600000|2025-07-31 10:10:00|54.22|53.82|54.26|53.86|54.28|53.88|54.17|53.77|112
1753956900000|2025-07-31 10:15:00|54.28|53.88|54.28|53.88|54.3|53.9|54.2|53.8|108
1753957200000|2025-07-31 10:20:00|54.27|53.87|54.21|53.81|54.29|53.89|54.17|53.77|123
1753957500000|2025-07-31 10:25:00|54.19|53.79|54.19|53.79|54.24|53.84|54.19|53.79|121
1753957800000|2025-07-31 10:30:00|54.2|53.8|54.28|53.88|54.28|53.88|54.19|53.79|120
1753958100000|2025-07-31 10:35:00|54.27|53.87|54.23|53.83|54.29|53.89|54.22|53.82|89
1753958400000|2025-07-31 10:40:00|54.22|53.82|54.25|53.85|54.29|53.89|54.2|53.8|101
1753958700000|2025-07-31 10:45:00|54.29|53.89|54.28|53.88|54.31|53.91|54.08|53.68|31
1753959000000|2025-07-31 10:50:00|54.24|53.84|54.26|53.86|54.26|53.86|54.08|53.68|19
1753959300000|2025-07-31 10:55:00|54.25|53.85|54.21|53.81|54.26|53.86|54.05|53.65|52
1753959600000|2025-07-31 11:00:00|54.23|53.83|54.23|53.83|54.23|53.83|54.21|53.81|61
1753959900000|2025-07-31 11:05:00|54.21|53.81|54.13|53.73|54.23|53.83|54.02|53.62|76
1753960200000|2025-07-31 11:10:00|54.09|53.69|54.19|53.79|54.21|53.81|54.04|53.64|77
1753960500000|2025-07-31 11:15:00|54.21|53.81|54.08|53.68|54.21|53.81|53.98|53.58|74
1753960800000|2025-07-31 11:20:00|54.1|53.7|54.08|53.68|54.16|53.76|53.98|53.58|72
1753961100000|2025-07-31 11:25:00|54.06|53.66|54.06|53.66|54.12|53.72|53.98|53.58|69
1753961400000|2025-07-31 11:30:00|54.08|53.68|54.07|53.67|54.2|53.8|53.98|53.58|82
1753961700000|2025-07-31 11:35:00|54.09|53.69|54.07|53.67|54.17|53.77|53.98|53.58|80
1753962000000|2025-07-31 11:40:00|54.09|53.69|54.03|53.63|54.09|53.69|53.97|53.57|66
1753962300000|2025-07-31 11:45:00|54.04|53.64|54.05|53.65|54.09|53.69|53.99|53.59|67
1753962600000|2025-07-31 11:50:00|54.03|53.63|53.98|53.58|54.05|53.65|53.89|53.49|93
1753962900000|2025-07-31 11:55:00|53.95|53.55|54.04|53.64|54.16|53.76|53.93|53.53|106
1753963200000|2025-07-31 12:00:00|54.02|53.62|53.99|53.59|54.05|53.65|53.94|53.54|121
1753963500000|2025-07-31 12:05:00|53.97|53.57|53.92|53.52|54.04|53.64|53.9|53.5|123
1753963800000|2025-07-31 12:10:00|53.93|53.53|53.94|53.54|54.06|53.66|53.91|53.51|124
1753964100000|2025-07-31 12:15:00|53.93|53.53|53.82|53.42|54.03|53.63|53.79|53.39|100
1753964400000|2025-07-31 12:20:00|53.84|53.44|53.76|53.36|53.88|53.48|53.71|53.31|93
1753964700000|2025-07-31 12:25:00|53.74|53.34|53.88|53.48|53.89|53.49|53.72|53.32|114
1753965000000|2025-07-31 12:30:00|53.86|53.46|53.73|53.33|53.97|53.57|53.7|53.3|337
1753965300000|2025-07-31 12:35:00|53.71|53.31|53.72|53.32|53.75|53.35|53.61|53.21|130
1753965600000|2025-07-31 12:40:00|53.77|53.37|53.63|53.23|53.99|53.59|53.58|53.18|144
1753965900000|2025-07-31 12:45:00|53.61|53.21|53.68|53.28|53.71|53.31|53.51|53.11|125
1753966200000|2025-07-31 12:50:00|53.65|53.25|53.72|53.32|53.81|53.41|53.65|53.25|132
1753966500000|2025-07-31 12:55:00|53.69|53.29|53.73|53.33|53.77|53.37|53.69|53.29|106
1753966800000|2025-07-31 13:00:00|53.71|53.31|53.53|53.13|53.88|53.48|53.53|53.13|145
1753967100000|2025-07-31 13:05:00|53.55|53.15|53.44|53.04|53.74|53.34|53.44|53.04|75
1753967400000|2025-07-31 13:10:00|53.69|53.29|53.34|52.94|53.69|53.29|53.34|52.94|7
1753967700000|2025-07-31 13:15:00|53.33|52.93|53.48|53.08|53.56|53.16|53.16|52.76|133
1753968000000|2025-07-31 13:20:00|53.36|52.96|53.22|52.82|53.46|53.06|53.17|52.77|95
1753968300000|2025-07-31 13:25:00|53.2|52.8|53.23|52.83|53.25|52.85|53.2|52.8|116
1753968600000|2025-07-31 13:30:00|53.24|52.84|53.19|52.79|53.48|53.08|53.16|52.76|118
1753968900000|2025-07-31 13:35:00|53.17|52.77|53.3|52.9|53.48|53.08|53.16|52.76|85
1753969200000|2025-07-31 13:40:00|53.33|52.93|53.15|52.75|53.35|52.95|53.15|52.75|178
1753969500000|2025-07-31 13:45:00|53.18|52.78|53.18|52.78|53.42|53.02|53.15|52.75|118
1753969800000|2025-07-31 13:50:00|53.19|52.79|53.32|52.92|53.37|52.97|53.17|52.77|116
1753970100000|2025-07-31 13:55:00|53.31|52.91|53.2|52.8|53.34|52.94|53.18|52.78|130
1753970400000|2025-07-31 14:00:00|53.19|52.79|53.16|52.76|53.61|53.21|53.16|52.76|139
1753970700000|2025-07-31 14:05:00|53.2|52.8|53.16|52.76|53.33|52.93|53.15|52.75|91
1753971000000|2025-07-31 14:10:00|53.18|52.78|53.11|52.71|53.37|52.97|52.82|52.42|116
1753971300000|2025-07-31 14:15:00|53.09|52.69|52.9|52.5|53.38|52.98|52.48|52.08|165
1753971600000|2025-07-31 14:20:00|52.91|52.51|52.91|52.51|53.01|52.61|52.41|52.01|165
1753971900000|2025-07-31 14:25:00|52.9|52.5|52.7|52.3|52.9|52.5|52.56|52.16|186
1753972200000|2025-07-31 14:30:00|52.73|52.33|52.73|52.33|52.79|52.39|52.63|52.23|77
1753972500000|2025-07-31 14:35:00|52.71|52.31|52.78|52.38|53.04|52.64|52.7|52.3|196
1753972800000|2025-07-31 14:40:00|52.79|52.39|52.68|52.28|52.99|52.59|52.58|52.18|138
1753973100000|2025-07-31 14:45:00|52.7|52.3|52.88|52.48|53.01|52.61|52.61|52.21|128
1753973400000|2025-07-31 14:50:00|52.86|52.46|52.86|52.46|53|52.6|52.72|52.32|136
1753973700000|2025-07-31 14:55:00|52.82|52.42|52.73|52.33|52.99|52.59|52.69|52.29|200
1753974000000|2025-07-31 15:00:00|52.66|52.26|52.69|52.29|52.95|52.55|52.62|52.22|183
1753974300000|2025-07-31 15:05:00|52.71|52.31|52.83|52.43|52.98|52.58|52.39|51.99|193
1753974600000|2025-07-31 15:10:00|52.84|52.44|52.79|52.39|52.98|52.58|52.62|52.22|272
1753974900000|2025-07-31 15:15:00|52.76|52.36|52.94|52.54|52.96|52.56|52.71|52.31|113
1753975200000|2025-07-31 15:20:00|52.91|52.51|52.9|52.5|52.95|52.55|52.87|52.47|120
1753975500000|2025-07-31 15:25:00|52.87|52.47|53.03|52.63|53.1|52.7|52.87|52.47|202
1753975800000|2025-07-31 15:30:00|52.99|52.59|53.02|52.62|53.25|52.85|52.98|52.58|133
1753976100000|2025-07-31 15:35:00|53.03|52.63|53.2|52.8|53.27|52.87|52.93|52.53|144
1753976400000|2025-07-31 15:40:00|53.21|52.81|53.17|52.77|53.6|53.2|53.14|52.74|130
1753976700000|2025-07-31 15:45:00|53.15|52.75|53.04|52.64|53.5|53.1|52.59|52.19|132
1753977000000|2025-07-31 15:50:00|53.03|52.63|53.09|52.69|53.4|53|52.96|52.56|139
1753977300000|2025-07-31 15:55:00|53.11|52.71|53.1|52.7|53.15|52.75|53.04|52.64|115
1753977600000|2025-07-31 16:00:00|53.11|52.71|53.1|52.7|53.41|53.01|52.55|52.15|117
1753977900000|2025-07-31 16:05:00|53.09|52.69|53.03|52.63|53.15|52.75|52.57|52.17|139
1753978200000|2025-07-31 16:10:00|53.02|52.62|53.23|52.83|53.26|52.86|53.01|52.61|129
1753978500000|2025-07-31 16:15:00|53.24|52.84|53.34|52.94|53.67|53.27|53.23|52.83|126
1753978800000|2025-07-31 16:20:00|53.32|52.92|53.23|52.83|53.37|52.97|53.22|52.82|128
1753979100000|2025-07-31 16:25:00|53.27|52.87|53.41|53.01|53.7|53.3|53.21|52.81|109
1753979400000|2025-07-31 16:30:00|53.39|52.99|53.67|53.27|53.86|53.46|53.39|52.99|129
1753979700000|2025-07-31 16:35:00|53.69|53.29|53.93|53.53|53.96|53.56|53.68|53.28|139
1753980000000|2025-07-31 16:40:00|53.92|53.52|53.78|53.38|53.92|53.52|53.73|53.33|116
1753980300000|2025-07-31 16:45:00|53.75|53.35|53.44|53.04|53.81|53.41|52.73|52.33|114
1753980600000|2025-07-31 16:50:00|52.74|52.34|53.6|53.2|53.61|53.21|52.74|52.34|119
1753980900000|2025-07-31 16:55:00|53.57|53.17|53.51|53.11|53.61|53.21|52.8|52.4|100
1753981200000|2025-07-31 17:00:00|53.5|53.1|53.42|53.02|53.57|53.17|53.35|52.95|139
1753981500000|2025-07-31 17:05:00|53.43|53.03|53.55|53.15|53.6|53.2|53.42|53.02|97
1753981800000|2025-07-31 17:10:00|53.54|53.14|53.42|53.02|53.68|53.28|52.75|52.35|101
1753982100000|2025-07-31 17:15:00|53.43|53.03|53.36|52.96|53.58|53.18|53.33|52.93|119
1753982400000|2025-07-31 17:20:00|53.35|52.95|53.32|52.92|53.47|53.07|52.67|52.27|127
1753982700000|2025-07-31 17:25:00|53.33|52.93|53.24|52.84|53.33|52.93|52.61|52.21|133
1753983000000|2025-07-31 17:30:00|53.23|52.83|53.33|52.93|53.38|52.98|53.16|52.76|138
1753983300000|2025-07-31 17:35:00|53.34|52.94|53.33|52.93|53.56|53.16|53.3|52.9|146
1753983600000|2025-07-31 17:40:00|53.34|52.94|53.17|52.77|53.35|52.95|53.11|52.71|134
1753983900000|2025-07-31 17:45:00|53.19|52.79|52.9|52.5|53.42|53.02|52.49|52.09|142
1753984200000|2025-07-31 17:50:00|52.86|52.46|52.85|52.45|53.18|52.78|52.74|52.34|139
1753984500000|2025-07-31 17:55:00|52.83|52.43|52.99|52.59|53.16|52.76|52.83|52.43|136
1753984800000|2025-07-31 18:00:00|53.01|52.61|52.83|52.43|53.1|52.7|52.5|52.1|138
1753985100000|2025-07-31 18:05:00|52.84|52.44|52.67|52.27|52.91|52.51|52.65|52.25|163
1753985400000|2025-07-31 18:10:00|52.65|52.25|52.77|52.37|53.04|52.64|52.42|52.02|134
1753985700000|2025-07-31 18:15:00|52.75|52.35|52.88|52.48|52.92|52.52|52.62|52.22|201
1753986000000|2025-07-31 18:20:00|52.92|52.52|52.87|52.47|53.08|52.68|52.74|52.34|160
1753986300000|2025-07-31 18:25:00|52.89|52.49|53.13|52.73|53.15|52.75|52.89|52.49|107
1753986600000|2025-07-31 18:30:00|53.1|52.7|53.16|52.76|53.28|52.88|53.1|52.7|129
1753986900000|2025-07-31 18:35:00|53.14|52.74|53.23|52.83|53.29|52.89|53.14|52.74|102
1753987200000|2025-07-31 18:40:00|53.2|52.8|53.2|52.8|53.38|52.98|53.13|52.73|116
1753987500000|2025-07-31 18:45:00|53.18|52.78|53.14|52.74|53.37|52.97|53.13|52.73|124
1753987800000|2025-07-31 18:50:00|53.13|52.73|53.03|52.63|53.4|53|53.01|52.61|148
1753988100000|2025-07-31 18:55:00|53.02|52.62|53.06|52.66|53.37|52.97|52.92|52.52|127
1753988400000|2025-07-31 19:00:00|53.04|52.64|52.97|52.57|53.37|52.97|52.52|52.12|139
1753988700000|2025-07-31 19:05:00|52.95|52.55|52.89|52.49|53.3|52.9|52.85|52.45|129
1753989000000|2025-07-31 19:10:00|52.86|52.46|52.69|52.29|53.21|52.81|52.68|52.28|128
1753989300000|2025-07-31 19:15:00|52.71|52.31|52.83|52.43|52.83|52.43|52.68|52.28|128
1753989600000|2025-07-31 19:20:00|52.84|52.44|52.74|52.34|53.09|52.69|52.72|52.32|130
1753989900000|2025-07-31 19:25:00|52.72|52.32|52.79|52.39|52.95|52.55|52.72|52.32|115
1753990200000|2025-07-31 19:30:00|52.81|52.41|52.82|52.42|52.86|52.46|52.79|52.39|114
1753990500000|2025-07-31 19:35:00|52.81|52.41|52.8|52.4|53.19|52.79|52.72|52.32|124
1753990800000|2025-07-31 19:40:00|52.81|52.41|52.82|52.42|52.92|52.52|52.78|52.38|111
1753991100000|2025-07-31 19:45:00|52.83|52.43|52.59|52.19|53.08|52.68|52.58|52.18|308
1753991400000|2025-07-31 19:50:00|52.6|52.2|52.69|52.29|52.91|52.51|52.56|52.16|221
1753991700000|2025-07-31 19:55:00|52.71|52.31|52.79|52.39|52.82|52.42|52.34|51.94|308
1753992000000|2025-07-31 20:00:00|52.8|52.4|52.52|52.12|53.04|52.64|52.44|52.04|178
1753992300000|2025-07-31 20:05:00|52.53|52.13|52.35|51.95|53.12|52.72|52.3|51.9|116
1753992600000|2025-07-31 20:10:00|52.38|51.98|52.46|52.06|53.17|52.77|52.29|51.89|118
1753992900000|2025-07-31 20:15:00|52.44|52.04|52.65|52.25|52.79|52.39|52.41|52.01|149
1753993200000|2025-07-31 20:20:00|52.66|52.26|52.53|52.13|52.96|52.56|52.52|52.12|83
1753993500000|2025-07-31 20:25:00|52.55|52.15|52.58|52.18|53.14|52.74|52.42|52.02|80
1753993800000|2025-07-31 20:30:00|52.88|52.48|52.45|52.05|52.88|52.48|52.34|51.94|113
1753994100000|2025-07-31 20:35:00|52.46|52.06|52.49|52.09|52.64|52.24|52.4|52|90
1753994400000|2025-07-31 20:40:00|52.51|52.11|52.54|52.14|52.81|52.41|52.47|52.07|84
1753994700000|2025-07-31 20:45:00|52.56|52.16|52.54|52.14|52.87|52.47|52.51|52.11|53
1753995000000|2025-07-31 20:50:00|52.56|52.16|52.41|52.01|52.87|52.47|52.35|51.95|76
1753995300000|2025-07-31 20:55:00|52.39|51.99|52.48|52.08|53.16|52.76|52.39|51.99|76
1753995600000|2025-07-31 21:00:00|52.46|52.06|52.43|52.03|52.48|52.08|52.38|51.98|73
1753995900000|2025-07-31 21:05:00|52.44|52.04|52.36|51.96|52.77|52.37|52.32|51.92|106
1753996200000|2025-07-31 21:10:00|52.38|51.98|52.22|51.82|52.65|52.25|52.21|51.81|65
1753996500000|2025-07-31 21:15:00|52.2|51.8|52.29|51.89|53.05|52.65|52.19|51.79|77
1753996800000|2025-07-31 21:20:00|52.27|51.87|52.15|51.75|52.41|52.01|52.12|51.72|74
1753997100000|2025-07-31 21:25:00|52.13|51.73|52.34|51.94|52.46|52.06|52.12|51.72|70
1753997400000|2025-07-31 21:30:00|52.32|51.92|52.41|52.01|52.42|52.02|52.32|51.92|70
1753997700000|2025-07-31 21:35:00|52.42|52.02|52.4|52|52.44|52.04|52.34|51.94|78
1753998000000|2025-07-31 21:40:00|52.43|52.03|52.4|52|52.45|52.05|52.37|51.97|66
1753998300000|2025-07-31 21:45:00|52.38|51.98|52.31|51.91|52.4|52|52.31|51.91|63
1753998600000|2025-07-31 21:50:00|52.33|51.93|51.99|51.59|52.33|51.93|51.6|51.2|116
1753998900000|2025-07-31 21:55:00|51.98|51.58|52.12|51.72|52.23|51.83|51.71|51.31|146
1753999200000|2025-07-31 22:00:00|52.1|51.7|51.96|51.56|52.97|52.57|51.8|51.4|146
1753999500000|2025-07-31 22:05:00|51.93|51.53|51.8|51.4|52.87|52.47|51.73|51.33|140
1753999800000|2025-07-31 22:10:00|51.77|51.37|51.8|51.4|52.77|52.37|51.67|51.27|134
1754000100000|2025-07-31 22:15:00|51.83|51.43|51.82|51.42|52.86|52.46|51.76|51.36|139
1754000400000|2025-07-31 22:20:00|51.84|51.44|51.78|51.38|52.86|52.46|51.72|51.32|141
1754000700000|2025-07-31 22:25:00|51.76|51.36|51.86|51.46|51.93|51.53|51.72|51.32|121
1754001000000|2025-07-31 22:30:00|51.85|51.45|51.68|51.28|51.9|51.5|51.65|51.25|139
1754001300000|2025-07-31 22:35:00|51.71|51.31|51.59|51.19|52.73|52.33|51.56|51.16|86
1754001600000|2025-07-31 22:40:00|51.57|51.17|51.7|51.3|51.74|51.34|51.56|51.16|113
1754001900000|2025-07-31 22:45:00|51.72|51.32|51.75|51.35|51.75|51.35|51.6|51.2|171
1754002200000|2025-07-31 22:50:00|51.74|51.34|51.65|51.25|52.87|52.47|51.62|51.22|227
1754002500000|2025-07-31 22:55:00|51.67|51.27|51.67|51.27|51.73|51.33|51.58|51.18|126
1754002800000|2025-07-31 23:00:00|51.65|51.25|51.87|51.47|52.15|51.75|51.63|51.23|171
1754003100000|2025-07-31 23:05:00|51.89|51.49|51.78|51.38|51.96|51.56|51.74|51.34|168
1754003400000|2025-07-31 23:10:00|51.75|51.35|51.91|51.51|52.86|52.46|51.73|51.33|158
1754003700000|2025-07-31 23:15:00|51.94|51.54|51.74|51.34|52.83|52.43|51.71|51.31|133
1754004000000|2025-07-31 23:20:00|51.72|51.32|51.81|51.41|52.85|52.45|51.72|51.32|185
1754004300000|2025-07-31 23:25:00|51.79|51.39|51.73|51.33|51.88|51.48|51.6|51.2|130
1754004600000|2025-07-31 23:30:00|51.72|51.32|51.57|51.17|52.64|52.24|51.43|51.03|137
1754004900000|2025-07-31 23:35:00|51.56|51.16|51.47|51.07|51.9|51.5|51.45|51.05|144
1754005200000|2025-07-31 23:40:00|51.45|51.05|51.39|50.99|52.63|52.23|51.26|50.86|123
1754005500000|2025-07-31 23:45:00|51.4|51|51.44|51.04|51.58|51.18|51.39|50.99|102
1754005800000|2025-07-31 23:50:00|51.45|51.05|51.43|51.03|51.64|51.24|51.4|51|123
1754006100000|2025-07-31 23:55:00|51.44|51.04|51.41|51.01|51.61|51.21|51.4|51|138
1754006400000|2025-08-01 00:00:00|51.4|51|51.34|50.94|51.43|51.03|51.31|50.91|66
1754006700000|2025-08-01 00:05:00|51.33|50.93|51.31|50.91|52.59|52.19|51.31|50.91|218
1754007000000|2025-08-01 00:10:00|51.34|50.94|50.4|50|53.66|51.95|50.33|49.93|262
1754007300000|2025-08-01 00:15:00|50.42|50.02|50.9|50.5|53.66|51.8|50.33|49.93|206
1754007600000|2025-08-01 00:20:00|50.92|50.52|50.91|50.51|51.1|50.7|50.52|50.12|135
1754007900000|2025-08-01 00:25:00|50.9|50.5|50.71|50.31|52.28|51.88|50.52|50.12|195
1754008200000|2025-08-01 00:30:00|50.75|50.35|50.53|50.13|50.92|50.52|50.46|50.06|174
1754008500000|2025-08-01 00:35:00|50.38|49.98|50.79|50.39|52.29|51.89|50.38|49.98|192
1754008800000|2025-08-01 00:40:00|50.74|50.34|50.66|50.26|52.24|51.84|50.42|50.02|203
1754009100000|2025-08-01 00:45:00|50.65|50.25|50.38|49.98|50.82|50.42|50.35|49.95|214
1754009400000|2025-08-01 00:50:00|50.4|50|50.42|50.02|53.66|50.21|50.01|49.61|253
1754009700000|2025-08-01 00:55:00|50.43|50.03|50.78|50.38|52.29|51.89|50.41|50.01|113
1754010000000|2025-08-01 01:00:00|50.79|50.39|50.83|50.43|52.34|51.94|50.43|50.03|161
1754010300000|2025-08-01 01:05:00|50.8|50.4|50.7|50.3|52.29|51.89|50.41|50.01|151
1754010600000|2025-08-01 01:10:00|50.67|50.27|50.35|49.95|53.66|50.49|50.31|49.91|170
1754010900000|2025-08-01 01:15:00|50.36|49.96|50.51|50.11|50.78|50.38|50.24|49.84|186
1754011200000|2025-08-01 01:20:00|50.53|50.13|50.8|50.4|50.87|50.47|50.46|50.06|128
1754011500000|2025-08-01 01:25:00|50.79|50.39|50.8|50.4|50.87|50.47|50.43|50.03|140
1754011800000|2025-08-01 01:30:00|50.77|50.37|50.9|50.5|52.37|51.97|50.47|50.07|147
1754012100000|2025-08-01 01:35:00|50.91|50.51|50.89|50.49|51.28|50.88|50.8|50.4|133
1754012400000|2025-08-01 01:40:00|50.93|50.53|50.96|50.56|51.25|50.85|50.84|50.44|112
1754012700000|2025-08-01 01:45:00|50.94|50.54|50.72|50.32|50.97|50.57|50.69|50.29|104
1754013000000|2025-08-01 01:50:00|50.75|50.35|50.91|50.51|51.11|50.71|50.67|50.27|135
1754013300000|2025-08-01 01:55:00|50.92|50.52|50.99|50.59|51.1|50.7|50.75|50.35|117
1754013600000|2025-08-01 02:00:00|51.01|50.61|50.91|50.51|51.2|50.8|50.9|50.5|137
1754013900000|2025-08-01 02:05:00|50.89|50.49|51.09|50.69|51.3|50.9|50.89|50.49|138
1754014200000|2025-08-01 02:10:00|51.08|50.68|51.41|51.01|51.63|51.23|51.08|50.68|134
1754014500000|2025-08-01 02:15:00|51.43|51.03|51.42|51.02|52.61|52.21|50.72|50.32|124
1754014800000|2025-08-01 02:20:00|51.61|51.21|51.42|51.02|52.57|52.17|50.7|50.3|112
1754015100000|2025-08-01 02:25:00|51.43|51.03|51.19|50.79|51.43|51.03|51.16|50.76|131
1754015400000|2025-08-01 02:30:00|51.2|50.8|51.25|50.85|51.28|50.88|51.16|50.76|126
1754015700000|2025-08-01 02:35:00|51.28|50.88|51.36|50.96|51.45|51.05|51.25|50.85|86
1754016000000|2025-08-01 02:40:00|51.39|50.99|51.3|50.9|51.41|51.01|51.3|50.9|91
1754016300000|2025-08-01 02:45:00|51.32|50.92|51.34|50.94|51.51|51.11|51.28|50.88|127
1754016600000|2025-08-01 02:50:00|51.36|50.96|51.28|50.88|51.42|51.02|51.28|50.88|137
1754016900000|2025-08-01 02:55:00|51.29|50.89|51.3|50.9|52.55|52.15|51.24|50.84|126
1754017200000|2025-08-01 03:00:00|51.28|50.88|51.18|50.78|51.48|51.08|51.11|50.71|116
1754017500000|2025-08-01 03:05:00|51.16|50.76|51.2|50.8|52.51|52.11|51.16|50.76|127
1754017800000|2025-08-01 03:10:00|51.18|50.78|51.19|50.79|51.23|50.83|50.96|50.56|105
1754018100000|2025-08-01 03:15:00|51.21|50.81|51.28|50.88|51.36|50.96|51.14|50.74|120
1754018400000|2025-08-01 03:20:00|51.27|50.87|51.42|51.02|51.82|51.42|51.26|50.86|133
1754018700000|2025-08-01 03:25:00|51.43|51.03|51.47|51.07|51.9|51.5|51.33|50.93|124
1754019000000|2025-08-01 03:30:00|51.45|51.05|51.4|51|51.51|51.11|51.09|50.69|129
1754019300000|2025-08-01 03:35:00|51.39|50.99|51.39|50.99|51.44|51.04|51.34|50.94|112
1754019600000|2025-08-01 03:40:00|51.38|50.98|51.34|50.94|51.43|51.03|51.31|50.91|129
1754019900000|2025-08-01 03:45:00|51.32|50.92|51.28|50.88|51.39|50.99|51.24|50.84|117
1754020200000|2025-08-01 03:50:00|51.27|50.87|51.28|50.88|51.28|50.88|51.19|50.79|127
1754020500000|2025-08-01 03:55:00|51.3|50.9|51.32|50.92|51.41|51.01|51.23|50.83|124
1754020800000|2025-08-01 04:00:00|51.34|50.94|51.19|50.79|51.35|50.95|51.01|50.61|125
1754021100000|2025-08-01 04:05:00|51.17|50.77|51.22|50.82|51.28|50.88|51.11|50.71|120
1754021400000|2025-08-01 04:10:00|51.23|50.83|51.22|50.82|51.35|50.95|51.08|50.68|140
1754021700000|2025-08-01 04:15:00|51.21|50.81|51.14|50.74|51.28|50.88|51.09|50.69|127
1754022000000|2025-08-01 04:20:00|51.12|50.72|51.06|50.66|51.2|50.8|51.02|50.62|120
1754022300000|2025-08-01 04:25:00|51.08|50.68|51.11|50.71|51.21|50.81|50.98|50.58|123
1754022600000|2025-08-01 04:30:00|51.1|50.7|51.3|50.9|51.3|50.9|51.06|50.66|120
1754022900000|2025-08-01 04:35:00|51.29|50.89|51.22|50.82|51.39|50.99|51.19|50.79|132
1754023200000|2025-08-01 04:40:00|51.21|50.81|51.25|50.85|51.8|51.4|50.99|50.59|127
1754023500000|2025-08-01 04:45:00|51.23|50.83|51.18|50.78|51.3|50.9|51.12|50.72|125
1754023800000|2025-08-01 04:50:00|51.21|50.81|51.19|50.79|51.76|51.36|51.14|50.74|123
1754024100000|2025-08-01 04:55:00|51.17|50.77|51.11|50.71|51.21|50.81|51.05|50.65|112
1754024400000|2025-08-01 05:00:00|51.09|50.69|51.16|50.76|51.19|50.79|51.01|50.61|125
1754024700000|2025-08-01 05:05:00|51.18|50.78|51.21|50.81|51.21|50.81|51.12|50.72|107
1754025000000|2025-08-01 05:10:00|51.19|50.79|51.24|50.84|51.27|50.87|51.15|50.75|112
1754025300000|2025-08-01 05:15:00|51.22|50.82|50.94|50.54|51.79|51.39|50.83|50.43|136
1754025600000|2025-08-01 05:20:00|50.93|50.53|50.96|50.56|51.69|51.29|50.9|50.5|137
1754025900000|2025-08-01 05:25:00|50.94|50.54|50.95|50.55|51.06|50.66|50.94|50.54|127
1754026200000|2025-08-01 05:30:00|50.96|50.56|50.9|50.5|51.66|51.26|50.87|50.47|124
1754026500000|2025-08-01 05:35:00|50.88|50.48|51.02|50.62|51.13|50.73|50.79|50.39|111
1754026800000|2025-08-01 05:40:00|50.98|50.58|50.9|50.5|51.3|50.9|50.66|50.26|135
1754027100000|2025-08-01 05:45:00|50.87|50.47|50.78|50.38|51.64|51.24|50.74|50.34|186
1754027400000|2025-08-01 05:50:00|50.77|50.37|50.88|50.48|51.05|50.65|50.69|50.29|159
1754027700000|2025-08-01 05:55:00|50.87|50.47|50.93|50.53|50.97|50.57|50.77|50.37|218
1754028000000|2025-08-01 06:00:00|50.94|50.54|50.76|50.36|50.96|50.56|50.71|50.31|179
1754028300000|2025-08-01 06:05:00|50.77|50.37|50.86|50.46|50.92|50.52|50.59|50.19|119
1754028600000|2025-08-01 06:10:00|50.87|50.47|50.67|50.27|50.87|50.47|50.64|50.24|111
1754028900000|2025-08-01 06:15:00|50.69|50.29|50.69|50.29|50.88|50.48|50.66|50.26|127
1754029200000|2025-08-01 06:20:00|50.71|50.31|50.68|50.28|50.84|50.44|50.57|50.17|116
1754029500000|2025-08-01 06:25:00|50.69|50.29|50.61|50.21|50.82|50.42|50.47|50.07|123
1754029800000|2025-08-01 06:30:00|50.59|50.19|50.69|50.29|50.73|50.33|50.58|50.18|116
1754030100000|2025-08-01 06:35:00|50.67|50.27|50.68|50.28|50.75|50.35|50.66|50.26|105
1754030400000|2025-08-01 06:40:00|50.66|50.26|50.5|50.1|50.82|50.42|50.44|50.04|130
1754030700000|2025-08-01 06:45:00|50.48|50.08|50.65|50.25|50.83|50.43|50.47|50.07|123
1754031000000|2025-08-01 06:50:00|50.68|50.28|50.81|50.41|50.92|50.52|50.66|50.26|122
1754031300000|2025-08-01 06:55:00|50.8|50.4|50.92|50.52|50.92|50.52|50.74|50.34|116
1754031600000|2025-08-01 07:00:00|50.91|50.51|50.87|50.47|51.2|50.8|50.82|50.42|134
1754031900000|2025-08-01 07:05:00|50.91|50.51|50.9|50.5|51.66|51.26|50.87|50.47|117
1754032200000|2025-08-01 07:10:00|50.88|50.48|50.92|50.52|50.95|50.55|50.77|50.37|135
1754032500000|2025-08-01 07:15:00|50.91|50.51|51.03|50.63|51.15|50.75|50.88|50.48|120
1754032800000|2025-08-01 07:20:00|51.02|50.62|50.97|50.57|51.04|50.64|50.84|50.44|126
1754033100000|2025-08-01 07:25:00|50.95|50.55|50.79|50.39|50.98|50.58|50.76|50.36|142
1754033400000|2025-08-01 07:30:00|50.77|50.37|50.57|50.17|50.86|50.46|50.55|50.15|135
1754033700000|2025-08-01 07:35:00|50.55|50.15|50.67|50.27|50.76|50.36|50.52|50.12|116
1754034000000|2025-08-01 07:40:00|50.66|50.26|50.76|50.36|51.56|51.16|50.66|50.26|125
1754034300000|2025-08-01 07:45:00|50.75|50.35|50.8|50.4|50.86|50.46|50.7|50.3|120
1754034600000|2025-08-01 07:50:00|50.81|50.41|50.68|50.28|50.87|50.47|50.66|50.26|80
1754034900000|2025-08-01 07:55:00|50.67|50.27|50.85|50.45|50.85|50.45|50.67|50.27|140
1754035200000|2025-08-01 08:00:00|50.84|50.44|50.38|49.98|51.4|51|50.28|49.88|131
1754035500000|2025-08-01 08:05:00|50.36|49.96|50.23|49.83|50.6|50.2|50|49.6|168
1754035800000|2025-08-01 08:10:00|50.25|49.85|50.28|49.88|50.5|50.1|50.2|49.8|132
1754036100000|2025-08-01 08:15:00|50.3|49.9|50.39|49.99|50.59|50.19|50.1|49.7|158
1754036400000|2025-08-01 08:20:00|50.38|49.98|50.23|49.83|51.33|50.93|50.1|49.7|137
1754036700000|2025-08-01 08:25:00|50.25|49.85|50.25|49.85|50.49|50.09|50.19|49.79|136
1754037000000|2025-08-01 08:30:00|50.29|49.89|50.31|49.91|50.37|49.97|50.22|49.82|121
1754037300000|2025-08-01 08:35:00|50.32|49.92|50.38|49.98|51.4|51|50.07|49.67|186
1754037600000|2025-08-01 08:40:00|50.37|49.97|50.42|50.02|51.43|51.03|50.3|49.9|152
1754037900000|2025-08-01 08:45:00|50.44|50.04|50.57|50.17|50.61|50.21|50.24|49.84|148
1754038200000|2025-08-01 08:50:00|50.55|50.15|50.48|50.08|50.65|50.25|50.45|50.05|128
1754038500000|2025-08-01 08:55:00|50.46|50.06|50.27|49.87|50.47|50.07|50.27|49.87|126
1754038800000|2025-08-01 09:00:00|50.26|49.86|50.7|50.3|50.9|50.5|50.23|49.83|156
1754039100000|2025-08-01 09:05:00|50.71|50.31|50.52|50.12|50.87|50.47|50.5|50.1|148
1754039400000|2025-08-01 09:10:00|50.51|50.11|50.44|50.04|50.56|50.16|50.36|49.96|142
1754039700000|2025-08-01 09:15:00|50.45|50.05|50.57|50.17|50.64|50.24|50.27|49.87|129
1754040000000|2025-08-01 09:20:00|50.6|50.2|50.58|50.18|51.47|51.07|50.28|49.88|130
1754040300000|2025-08-01 09:25:00|50.6|50.2|50.5|50.1|50.61|50.21|50.43|50.03|117
1754040600000|2025-08-01 09:30:00|50.51|50.11|50.42|50.02|50.54|50.14|50.38|49.98|118
1754040900000|2025-08-01 09:35:00|50.43|50.03|50.59|50.19|50.59|50.19|50.43|50.03|93
1754041200000|2025-08-01 09:40:00|50.58|50.18|50.56|50.16|50.58|50.18|50.27|49.87|122
1754041500000|2025-08-01 09:45:00|50.55|50.15|50.42|50.02|50.55|50.15|50.24|49.84|112
1754041800000|2025-08-01 09:50:00|50.41|50.01|50.32|49.92|50.46|50.06|50.17|49.77|132
1754042100000|2025-08-01 09:55:00|50.34|49.94|50.28|49.88|50.39|49.99|50.28|49.88|104
1754042400000|2025-08-01 10:00:00|50.29|49.89|50.36|49.96|50.44|50.04|50.25|49.85|116
1754042700000|2025-08-01 10:05:00|50.35|49.95|50.39|49.99|50.57|50.17|50.3|49.9|112
1754043000000|2025-08-01 10:10:00|50.38|49.98|50.47|50.07|50.51|50.11|50.38|49.98|122
1754043300000|2025-08-01 10:15:00|50.46|50.06|50.57|50.17|50.71|50.31|50.42|50.02|111
1754043600000|2025-08-01 10:20:00|50.59|50.19|50.57|50.17|50.65|50.25|50.49|50.09|104
1754043900000|2025-08-01 10:25:00|50.54|50.14|50.53|50.13|51.46|51.06|50.29|49.89|115
1754044200000|2025-08-01 10:30:00|50.54|50.14|50.53|50.13|50.61|50.21|50.28|49.88|100
1754044500000|2025-08-01 10:35:00|50.55|50.15|50.52|50.12|50.55|50.15|50.42|50.02|113
1754044800000|2025-08-01 10:40:00|50.53|50.13|50.69|50.29|50.72|50.32|50.51|50.11|107
1754045100000|2025-08-01 10:45:00|50.68|50.28|50.47|50.07|50.73|50.33|50.47|50.07|116
1754045400000|2025-08-01 10:50:00|50.51|50.11|50.41|50.01|50.71|50.31|50.41|50.01|104
1754045700000|2025-08-01 10:55:00|50.42|50.02|50.49|50.09|50.5|50.1|50.4|50|70
1754046000000|2025-08-01 11:00:00|50.5|50.1|50.4|50|50.52|50.12|50.36|49.96|96
1754046300000|2025-08-01 11:05:00|50.39|49.99|50.57|50.17|50.57|50.17|50.35|49.95|86
1754046600000|2025-08-01 11:10:00|50.68|50.28|50.48|50.08|50.77|50.37|50.36|49.96|238
1754046900000|2025-08-01 11:15:00|50.49|50.09|50.48|50.08|51.5|51.1|50.41|50.01|173
1754047200000|2025-08-01 11:20:00|50.46|50.06|50.47|50.07|50.49|50.09|50.4|50|104
1754047500000|2025-08-01 11:25:00|50.45|50.05|50.47|50.07|50.54|50.14|50.44|50.04|95
1754047800000|2025-08-01 11:30:00|50.5|50.1|50.55|50.15|50.6|50.2|50.37|49.97|108
1754048100000|2025-08-01 11:35:00|50.56|50.16|50.62|50.22|50.64|50.24|50.47|50.07|93
1754048400000|2025-08-01 11:40:00|50.64|50.24|50.65|50.25|50.72|50.32|50.58|50.18|115
1754048700000|2025-08-01 11:45:00|50.63|50.23|50.8|50.4|50.83|50.43|50.36|49.96|121
1754049000000|2025-08-01 11:50:00|50.81|50.41|50.83|50.43|50.85|50.45|50.78|50.38|136
1754049300000|2025-08-01 11:55:00|50.84|50.44|50.8|50.4|50.86|50.46|50.48|50.08|132
1754049600000|2025-08-01 12:00:00|50.79|50.39|50.89|50.49|50.95|50.55|50.6|50.2|134
1754049900000|2025-08-01 12:05:00|50.87|50.47|50.99|50.59|51.03|50.63|50.39|49.99|121
1754050200000|2025-08-01 12:10:00|51|50.6|50.89|50.49|51|50.6|50.88|50.48|98
1754050500000|2025-08-01 12:15:00|50.86|50.46|50.75|50.35|51.03|50.63|50.29|49.89|134
1754050800000|2025-08-01 12:20:00|50.76|50.36|50.69|50.29|50.76|50.36|50.29|49.89|107
1754051100000|2025-08-01 12:25:00|50.68|50.28|50.75|50.35|50.75|50.35|50.61|50.21|92
1754051400000|2025-08-01 12:30:00|50.74|50.34|51.16|50.76|51.42|51.02|50.65|50.25|194
1754051700000|2025-08-01 12:35:00|51.15|50.75|51|50.6|51.27|50.87|50.83|50.43|166
1754052000000|2025-08-01 12:40:00|50.98|50.58|51.11|50.71|51.14|50.74|50.83|50.43|146
1754052300000|2025-08-01 12:45:00|51.1|50.7|50.93|50.53|51.11|50.71|50.86|50.46|133
1754052600000|2025-08-01 12:50:00|50.92|50.52|50.99|50.59|51|50.6|50.73|50.33|124
1754052900000|2025-08-01 12:55:00|50.98|50.58|50.95|50.55|51.04|50.64|50.78|50.38|123
1754053200000|2025-08-01 13:00:00|50.94|50.54|51.02|50.62|51.1|50.7|50.8|50.4|121
1754053500000|2025-08-01 13:05:00|51.01|50.61|50.94|50.54|51.02|50.62|50.81|50.41|107
1754053800000|2025-08-01 13:10:00|50.96|50.56|50.94|50.54|51.05|50.65|50.82|50.42|111
1754054100000|2025-08-01 13:15:00|50.93|50.53|51|50.6|51.04|50.64|50.82|50.42|100
1754054400000|2025-08-01 13:20:00|50.98|50.58|50.92|50.52|50.99|50.59|50.72|50.32|108
1754054700000|2025-08-01 13:25:00|50.91|50.51|50.88|50.48|50.93|50.53|50.74|50.34|118
1754055000000|2025-08-01 13:30:00|50.86|50.46|50.76|50.36|50.98|50.58|50.69|50.29|146
1754055300000|2025-08-01 13:35:00|50.77|50.37|50.75|50.35|51.06|50.66|50.72|50.32|156
1754055600000|2025-08-01 13:40:00|50.74|50.34|50.5|50.1|50.84|50.44|50.49|50.09|133
1754055900000|2025-08-01 13:45:00|50.45|50.05|50.16|49.76|50.58|50.18|49.98|49.58|168
1754056200000|2025-08-01 13:50:00|50.18|49.78|50.08|49.68|50.39|49.99|49.88|49.48|168
1754056500000|2025-08-01 13:55:00|50.07|49.67|50.25|49.85|50.68|50.28|49.91|49.51|162
1754056800000|2025-08-01 14:00:00|50.21|49.81|50.2|49.8|50.33|49.93|49.9|49.5|176
1754057100000|2025-08-01 14:05:00|50.22|49.82|50.57|50.17|50.59|50.19|50.06|49.66|131
1754057400000|2025-08-01 14:10:00|50.58|50.18|50.73|50.33|50.77|50.37|50.19|49.79|117
1754057700000|2025-08-01 14:15:00|50.74|50.34|50.84|50.44|50.94|50.54|50.3|49.9|112
1754058000000|2025-08-01 14:20:00|50.86|50.46|51.07|50.67|51.1|50.7|50.35|49.95|103
1754058300000|2025-08-01 14:25:00|51.05|50.65|51.2|50.8|51.23|50.83|50.85|50.45|109
1754058600000|2025-08-01 14:30:00|51.18|50.78|51.28|50.88|51.3|50.9|50.46|50.06|138
1754058900000|2025-08-01 14:35:00|51.29|50.89|51.26|50.86|51.34|50.94|50.98|50.58|85
1754059200000|2025-08-01 14:40:00|51.24|50.84|51.1|50.7|51.26|50.86|50.49|50.09|81
1754059500000|2025-08-01 14:45:00|51.15|50.75|51.21|50.81|51.31|50.91|51.04|50.64|87
1754059800000|2025-08-01 14:50:00|51.22|50.82|51.32|50.92|51.32|50.92|51.01|50.61|124
1754060100000|2025-08-01 14:55:00|51.31|50.91|51.21|50.81|51.33|50.93|50.91|50.51|120
1754060400000|2025-08-01 15:00:00|51.19|50.79|51.17|50.77|51.28|50.88|50.47|50.07|131
1754060700000|2025-08-01 15:05:00|51.18|50.78|51.04|50.64|51.19|50.79|50.43|50.03|146
1754061000000|2025-08-01 15:10:00|51.02|50.62|51.11|50.71|51.19|50.79|50.88|50.48|135
1754061300000|2025-08-01 15:15:00|51.13|50.73|50.87|50.47|51.17|50.77|50.38|49.98|174
1754061600000|2025-08-01 15:20:00|50.85|50.45|50.9|50.5|50.96|50.56|50.62|50.22|139
1754061900000|2025-08-01 15:25:00|50.93|50.53|50.98|50.58|51.13|50.73|50.72|50.32|134
1754062200000|2025-08-01 15:30:00|50.97|50.57|50.88|50.48|51.04|50.64|50.67|50.27|139
1754062500000|2025-08-01 15:35:00|50.86|50.46|51.08|50.68|51.1|50.7|50.55|50.15|149
1754062800000|2025-08-01 15:40:00|51.1|50.7|51.17|50.77|51.22|50.82|50.45|50.05|129
1754063100000|2025-08-01 15:45:00|51.15|50.75|51.14|50.74|51.2|50.8|50.46|50.06|116
1754063400000|2025-08-01 15:50:00|51.11|50.71|51.2|50.8|51.26|50.86|51.07|50.67|117
1754063700000|2025-08-01 15:55:00|51.19|50.79|51.2|50.8|51.22|50.82|51.07|50.67|128
1754064000000|2025-08-01 16:00:00|51.18|50.78|51.08|50.68|51.19|50.79|51.03|50.63|132
1754064300000|2025-08-01 16:05:00|51.1|50.7|51.29|50.89|51.31|50.91|50.4|50|140
1754064600000|2025-08-01 16:10:00|51.3|50.9|51.26|50.86|51.3|50.9|51|50.6|130
1754064900000|2025-08-01 16:15:00|51.24|50.84|51.26|50.86|51.3|50.9|50.5|50.1|124
1754065200000|2025-08-01 16:20:00|51.25|50.85|51.23|50.83|51.28|50.88|50.49|50.09|128
1754065500000|2025-08-01 16:25:00|51.21|50.81|51.23|50.83|51.3|50.9|50.95|50.55|128
1754065800000|2025-08-01 16:30:00|50.48|50.08|51.05|50.65|51.22|50.82|50.46|50.06|126
1754066100000|2025-08-01 16:35:00|51.07|50.67|50.98|50.58|51.1|50.7|50.82|50.42|128
1754066400000|2025-08-01 16:40:00|50.96|50.56|51.03|50.63|51.04|50.64|50.31|49.91|130
1754066700000|2025-08-01 16:45:00|51.06|50.66|50.91|50.51|51.07|50.67|50.84|50.44|128
1754067000000|2025-08-01 16:50:00|50.9|50.5|50.71|50.31|51.03|50.63|50.6|50.2|131
1754067300000|2025-08-01 16:55:00|50.69|50.29|50.64|50.24|50.78|50.38|50.16|49.76|154
1754067600000|2025-08-01 17:00:00|50.63|50.23|50.37|49.97|50.65|50.25|50.32|49.92|131
1754067900000|2025-08-01 17:05:00|50.35|49.95|50.5|50.1|50.63|50.23|50.05|49.65|144
1754068200000|2025-08-01 17:10:00|50.48|50.08|50.39|49.99|50.55|50.15|50.18|49.78|152
1754068500000|2025-08-01 17:15:00|50.38|49.98|50.31|49.91|50.48|50.08|50.17|49.77|114
1754068800000|2025-08-01 17:20:00|50.3|49.9|50.43|50.03|50.52|50.12|50.17|49.77|135
1754069100000|2025-08-01 17:25:00|50.44|50.04|50.52|50.12|50.56|50.16|50.23|49.83|122
1754069400000|2025-08-01 17:30:00|50.54|50.14|50.73|50.33|50.9|50.5|50.52|50.12|135
1754069700000|2025-08-01 17:35:00|50.69|50.29|50.48|50.08|50.9|50.5|50.16|49.76|136
1754070000000|2025-08-01 17:40:00|50.47|50.07|50.43|50.03|50.64|50.24|50.35|49.95|128
1754070300000|2025-08-01 17:45:00|50.44|50.04|50.39|49.99|50.49|50.09|50.21|49.81|115
1754070600000|2025-08-01 17:50:00|50.38|49.98|50.42|50.02|50.49|50.09|50.16|49.76|125
1754070900000|2025-08-01 17:55:00|50.46|50.06|50.44|50.04|50.48|50.08|50.24|49.84|124
1754071200000|2025-08-01 18:00:00|50.45|50.05|50.22|49.82|50.74|50.34|50.07|49.67|140
1754071500000|2025-08-01 18:05:00|50.23|49.83|50.44|50.04|50.54|50.14|50.22|49.82|148
1754071800000|2025-08-01 18:10:00|50.42|50.02|50.42|50.02|50.46|50.06|50.3|49.9|127
1754072100000|2025-08-01 18:15:00|50.43|50.03|50.22|49.82|50.57|50.17|49.98|49.58|160
1754072400000|2025-08-01 18:20:00|50.24|49.84|50.36|49.96|50.54|50.14|50.08|49.68|131
1754072700000|2025-08-01 18:25:00|50.38|49.98|50.63|50.23|50.96|50.56|50.24|49.84|138
1754073000000|2025-08-01 18:30:00|50.64|50.24|50.79|50.39|51.08|50.68|50.54|50.14|133
1754073300000|2025-08-01 18:35:00|50.8|50.4|50.83|50.43|50.87|50.47|50.71|50.31|133
1754073600000|2025-08-01 18:40:00|50.81|50.41|50.78|50.38|50.92|50.52|50.73|50.33|123
1754073900000|2025-08-01 18:45:00|50.76|50.36|50.81|50.41|50.94|50.54|50.56|50.16|139
1754074200000|2025-08-01 18:50:00|50.83|50.43|50.6|50.2|50.83|50.43|50.22|49.82|124
1754074500000|2025-08-01 18:55:00|50.57|50.17|50.52|50.12|50.62|50.22|50.15|49.75|136
1754074800000|2025-08-01 19:00:00|50.5|50.1|50.53|50.13|50.66|50.26|50.27|49.87|143
1754075100000|2025-08-01 19:05:00|50.51|50.11|50.64|50.24|50.72|50.32|50.49|50.09|122
1754075400000|2025-08-01 19:10:00|50.65|50.25|50.65|50.25|50.76|50.36|50.43|50.03|141
1754075700000|2025-08-01 19:15:00|50.64|50.24|50.74|50.34|50.75|50.35|50.62|50.22|131
1754076000000|2025-08-01 19:20:00|50.34|49.94|50.59|50.19|50.75|50.35|50.34|49.94|147
1754076300000|2025-08-01 19:25:00|50.58|50.18|50.69|50.29|50.95|50.55|50.56|50.16|129
1754076600000|2025-08-01 19:30:00|50.63|50.23|51.01|50.61|51.02|50.62|50.2|49.8|134
1754076900000|2025-08-01 19:35:00|50.78|50.38|50.83|50.43|51.05|50.65|50.26|49.86|135
1754077200000|2025-08-01 19:40:00|50.28|49.88|50.79|50.39|50.87|50.47|50.28|49.88|129
1754077500000|2025-08-01 19:45:00|50.82|50.42|50.86|50.46|50.96|50.56|50.32|49.92|124
1754077800000|2025-08-01 19:50:00|50.88|50.48|51.02|50.62|51.22|50.82|50.68|50.28|131
1754078100000|2025-08-01 19:55:00|50.99|50.59|50.96|50.56|51.08|50.68|50.92|50.52|121
1754078400000|2025-08-01 20:00:00|50.94|50.54|50.82|50.42|51.12|50.72|50.28|49.88|155
1754078700000|2025-08-01 20:05:00|50.79|50.39|50.58|50.18|51.04|50.64|50.23|49.83|175
1754079000000|2025-08-01 20:10:00|50.6|50.2|50.45|50.05|50.75|50.35|50.18|49.78|136
1754079300000|2025-08-01 20:15:00|50.46|50.06|50.52|50.12|50.57|50.17|50.07|49.67|155
1754079600000|2025-08-01 20:20:00|50.53|50.13|50.36|49.96|50.68|50.28|50.23|49.83|142
1754079900000|2025-08-01 20:25:00|50.32|49.92|50.44|50.04|50.46|50.06|50.05|49.65|132
1754080200000|2025-08-01 20:30:00|50.46|50.06|50.33|49.93|50.54|50.14|50.11|49.71|128
1754080500000|2025-08-01 20:35:00|50.32|49.92|50.24|49.84|50.63|50.23|50.16|49.76|135
1754080800000|2025-08-01 20:40:00|50.21|49.81|50.22|49.82|50.85|50.45|49.89|49.49|135
1754081100000|2025-08-01 20:45:00|50.2|49.8|50.36|49.96|50.48|50.08|49.98|49.58|131
1754081400000|2025-08-01 20:50:00|50.38|49.98|50.38|49.98|50.6|50.2|50.23|49.83|127
1754081700000|2025-08-01 20:55:00|50.4|50|50.68|50.28|50.89|50.49|50.37|49.97|88
1754118000000|2025-08-02 07:00:00|49.77|49.37|49.78|49.38|49.94|49.54|49.65|49.25|126
1754118300000|2025-08-02 07:05:00|49.79|49.39|49.42|49.02|49.8|49.4|49.42|49.02|136
1754118600000|2025-08-02 07:10:00|49.39|48.99|49.52|49.12|49.58|49.18|49.35|48.95|118
1754118900000|2025-08-02 07:15:00|49.54|49.14|49.75|49.35|49.77|49.37|49.53|49.13|112
1754119200000|2025-08-02 07:20:00|49.76|49.36|49.99|49.59|49.99|49.59|49.75|49.35|115
1754119500000|2025-08-02 07:25:00|50|49.6|49.99|49.59|50.2|49.8|49.9|49.5|104
1754119800000|2025-08-02 07:30:00|50|49.6|50.01|49.61|50.06|49.66|49.9|49.5|120
1754120100000|2025-08-02 07:35:00|49.99|49.59|50.14|49.74|50.17|49.77|49.78|49.38|138
1754120400000|2025-08-02 07:40:00|50.17|49.77|50.16|49.76|50.19|49.79|50.09|49.69|115
1754120700000|2025-08-02 07:45:00|50.15|49.75|50.24|49.84|50.28|49.88|50.15|49.75|126
1754121000000|2025-08-02 07:50:00|50.26|49.86|50.32|49.92|50.33|49.93|50.22|49.82|106
1754121300000|2025-08-02 07:55:00|50.34|49.94|50.28|49.88|50.34|49.94|50.25|49.85|76
1754121600000|2025-08-02 08:00:00|50.26|49.86|50.24|49.84|50.3|49.9|49.61|49.21|105
1754121900000|2025-08-02 08:05:00|50.22|49.82|50.29|49.89|50.32|49.92|50.19|49.79|92
1754122200000|2025-08-02 08:10:00|50.27|49.87|50.28|49.88|50.33|49.93|50.27|49.87|67
1754122500000|2025-08-02 08:15:00|50.27|49.87|50.31|49.91|50.34|49.94|50.26|49.86|80
1754122800000|2025-08-02 08:20:00|50.32|49.92|50.25|49.85|50.37|49.97|50.11|49.71|89
1754123100000|2025-08-02 08:25:00|50.23|49.83|50.15|49.75|50.23|49.83|50.15|49.75|73
1754123400000|2025-08-02 08:30:00|50.14|49.74|50|49.6|50.17|49.77|49.49|49.09|104
1754123700000|2025-08-02 08:35:00|49.99|49.59|50.05|49.65|50.12|49.72|49.51|49.11|92
1754124000000|2025-08-02 08:40:00|50.03|49.63|49.9|49.5|50.07|49.67|49.9|49.5|86
1754124300000|2025-08-02 08:45:00|49.91|49.51|50|49.6|50.25|49.85|49.83|49.43|92
1754124600000|2025-08-02 08:50:00|49.99|49.59|49.86|49.46|50|49.6|49.71|49.31|83
1754124900000|2025-08-02 08:55:00|49.87|49.47|49.85|49.45|49.91|49.51|49.83|49.43|71
1754125200000|2025-08-02 09:00:00|49.83|49.43|49.96|49.56|50.02|49.62|49.64|49.24|108
1754125500000|2025-08-02 09:05:00|49.97|49.57|49.92|49.52|50|49.6|49.4|49|104
1754125800000|2025-08-02 09:10:00|49.93|49.53|49.94|49.54|50.02|49.62|49.92|49.52|84
1754126100000|2025-08-02 09:15:00|49.93|49.53|49.87|49.47|49.97|49.57|49.85|49.45|96
1754126400000|2025-08-02 09:20:00|49.86|49.46|49.88|49.48|50.17|49.77|49.78|49.38|104
1754126700000|2025-08-02 09:25:00|49.87|49.47|49.8|49.4|49.88|49.48|49.72|49.32|97
1754127000000|2025-08-02 09:30:00|49.77|49.37|49.8|49.4|49.92|49.52|49.67|49.27|122
1754127300000|2025-08-02 09:35:00|49.79|49.39|49.77|49.37|49.85|49.45|49.59|49.19|117
1754127600000|2025-08-02 09:40:00|49.75|49.35|49.68|49.28|49.77|49.37|49.67|49.27|69
1754127900000|2025-08-02 09:45:00|49.67|49.27|49.73|49.33|49.79|49.39|49.65|49.25|100
1754128200000|2025-08-02 09:50:00|49.74|49.34|49.8|49.4|49.85|49.45|49.69|49.29|107
1754128500000|2025-08-02 09:55:00|49.82|49.42|49.81|49.41|50.02|49.62|49.74|49.34|124
1754128800000|2025-08-02 10:00:00|49.79|49.39|49.71|49.31|49.84|49.44|49.31|48.91|115
1754129100000|2025-08-02 10:05:00|49.7|49.3|49.61|49.21|49.78|49.38|49.25|48.85|109
1754129400000|2025-08-02 10:10:00|49.6|49.2|49.64|49.24|50.32|49.92|49.23|48.83|135
1754129700000|2025-08-02 10:15:00|49.24|48.84|49.63|49.23|50.23|49.83|49.2|48.8|138
1754130000000|2025-08-02 10:20:00|50.08|49.68|49.96|49.56|50.08|49.68|49.21|48.81|127
1754130300000|2025-08-02 10:25:00|49.69|49.29|49.7|49.3|49.96|49.56|49.26|48.86|106
1754130600000|2025-08-02 10:30:00|49.87|49.47|49.71|49.31|50.3|49.9|49.23|48.83|118
1754130900000|2025-08-02 10:35:00|50.2|49.8|49.5|49.1|50.2|49.8|49.16|48.76|131
1754131200000|2025-08-02 10:40:00|49.16|48.76|50.18|49.78|50.27|49.87|49.16|48.76|84
1754131500000|2025-08-02 10:45:00|50.17|49.77|49.63|49.23|50.17|49.77|49.49|49.09|77
1754131800000|2025-08-02 10:50:00|49.95|49.55|49.78|49.38|49.95|49.55|49.61|49.21|86
1754132100000|2025-08-02 10:55:00|49.93|49.53|49.74|49.34|50.35|49.95|49.27|48.87|146
1754132400000|2025-08-02 11:00:00|49.31|48.91|49.84|49.44|50.22|49.82|49.28|48.88|151
1754132700000|2025-08-02 11:05:00|49.35|48.95|49.67|49.27|50.11|49.71|49.34|48.94|128
1754133000000|2025-08-02 11:10:00|49.68|49.28|49.57|49.17|49.68|49.28|49.16|48.76|113
1754133300000|2025-08-02 11:15:00|49.56|49.16|49.71|49.31|49.74|49.34|49.54|49.14|108
1754133600000|2025-08-02 11:20:00|49.73|49.33|49.79|49.39|49.83|49.43|49.71|49.31|118
1754133900000|2025-08-02 11:25:00|49.78|49.38|50.09|49.69|50.11|49.71|49.73|49.33|130
1754134200000|2025-08-02 11:30:00|50.08|49.68|49.96|49.56|50.13|49.73|49.96|49.56|116
1754134500000|2025-08-02 11:35:00|49.98|49.58|49.95|49.55|50.16|49.76|49.85|49.45|126
1754134800000|2025-08-02 11:40:00|49.92|49.52|49.96|49.56|49.99|49.59|49.38|48.98|123
1754135100000|2025-08-02 11:45:00|49.95|49.55|49.95|49.55|50.05|49.65|49.94|49.54|214
1754135400000|2025-08-02 11:50:00|49.96|49.56|49.86|49.46|49.98|49.58|49.63|49.23|114
1754135700000|2025-08-02 11:55:00|49.84|49.44|49.91|49.51|49.93|49.53|49.81|49.41|109
1754136000000|2025-08-02 12:00:00|49.9|49.5|49.73|49.33|49.9|49.5|49.72|49.32|140
1754136300000|2025-08-02 12:05:00|49.72|49.32|49.68|49.28|49.77|49.37|49.68|49.28|138
1754136600000|2025-08-02 12:10:00|49.69|49.29|49.66|49.26|49.73|49.33|49.62|49.22|107
1754136900000|2025-08-02 12:15:00|49.67|49.27|49.69|49.29|49.73|49.33|49.61|49.21|116
1754137200000|2025-08-02 12:20:00|49.73|49.33|49.68|49.28|49.77|49.37|49.67|49.27|138
1754137500000|2025-08-02 12:25:00|49.67|49.27|49.72|49.32|49.76|49.36|49.65|49.25|143
1754137800000|2025-08-02 12:30:00|49.71|49.31|49.67|49.27|49.81|49.41|49.66|49.26|130
1754138100000|2025-08-02 12:35:00|49.65|49.25|49.68|49.28|49.89|49.49|49.25|48.85|135
1754138400000|2025-08-02 12:40:00|49.66|49.26|49.53|49.13|49.68|49.28|49.52|49.12|94
1754138700000|2025-08-02 12:45:00|49.55|49.15|49.6|49.2|49.64|49.24|49.51|49.11|114
1754139000000|2025-08-02 12:50:00|49.59|49.19|49.73|49.33|49.73|49.33|49.56|49.16|92
1754139300000|2025-08-02 12:55:00|49.75|49.35|49.81|49.41|49.86|49.46|49.7|49.3|157
1754139600000|2025-08-02 13:00:00|49.8|49.4|49.73|49.33|49.82|49.42|49.68|49.28|130
1754139900000|2025-08-02 13:05:00|49.74|49.34|49.67|49.27|49.75|49.35|49.55|49.15|101
1754140200000|2025-08-02 13:10:00|49.66|49.26|49.57|49.17|49.7|49.3|49.57|49.17|102
1754140500000|2025-08-02 13:15:00|49.59|49.19|49.53|49.13|49.75|49.35|49.53|49.13|112
1754140800000|2025-08-02 13:20:00|49.55|49.15|49.59|49.19|49.6|49.2|49.52|49.12|117
1754141100000|2025-08-02 13:25:00|49.57|49.17|49.53|49.13|49.64|49.24|49.52|49.12|100
1754141400000|2025-08-02 13:30:00|49.52|49.12|49.67|49.27|49.73|49.33|49.4|49|121
1754141700000|2025-08-02 13:35:00|49.66|49.26|49.56|49.16|49.69|49.29|49.54|49.14|120
1754142000000|2025-08-02 13:40:00|49.54|49.14|49.62|49.22|49.7|49.3|49.5|49.1|109
1754142300000|2025-08-02 13:45:00|49.61|49.21|49.78|49.38|49.78|49.38|49.58|49.18|124
1754142600000|2025-08-02 13:50:00|49.77|49.37|49.78|49.38|49.82|49.42|49.69|49.29|131
1754142900000|2025-08-02 13:55:00|49.77|49.37|49.81|49.41|49.93|49.53|49.77|49.37|135
1754143200000|2025-08-02 14:00:00|49.8|49.4|49.77|49.37|49.84|49.44|49.69|49.29|166
1754143500000|2025-08-02 14:05:00|49.74|49.34|49.7|49.3|49.91|49.51|49.7|49.3|160
1754143800000|2025-08-02 14:10:00|49.68|49.28|49.6|49.2|49.72|49.32|49.25|48.85|133
1754144100000|2025-08-02 14:15:00|49.58|49.18|49.48|49.08|49.61|49.21|49.45|49.05|114
1754144400000|2025-08-02 14:20:00|49.45|49.05|49.52|49.12|49.56|49.16|49.36|48.96|118
1754144700000|2025-08-02 14:25:00|49.5|49.1|49.49|49.09|49.52|49.12|49.44|49.04|116
1754145000000|2025-08-02 14:30:00|49.48|49.08|49.46|49.06|49.5|49.1|49.32|48.92|110
1754145300000|2025-08-02 14:35:00|49.47|49.07|49.22|48.82|49.47|49.07|49.06|48.66|126
1754145600000|2025-08-02 14:40:00|49.23|48.83|49.2|48.8|49.29|48.89|48.99|48.59|141
1754145900000|2025-08-02 14:45:00|49.18|48.78|49.14|48.74|49.29|48.89|49.1|48.7|125
1754146200000|2025-08-02 14:50:00|49.15|48.75|49.17|48.77|49.36|48.96|49.01|48.61|169
1754146500000|2025-08-02 14:55:00|49.19|48.79|49.18|48.78|49.42|49.02|49.09|48.69|170
1754146800000|2025-08-02 15:00:00|49.2|48.8|49.23|48.83|49.32|48.92|49.07|48.67|123
1754147100000|2025-08-02 15:05:00|49.22|48.82|49.33|48.93|49.4|49|49.18|48.78|112
1754147400000|2025-08-02 15:10:00|49.34|48.94|49.37|48.97|49.48|49.08|49.25|48.85|111
1754147700000|2025-08-02 15:15:00|49.39|48.99|49.52|49.12|49.6|49.2|49.37|48.97|112
1754148000000|2025-08-02 15:20:00|49.51|49.11|49.59|49.19|49.6|49.2|49.17|48.77|123
1754148300000|2025-08-02 15:25:00|49.57|49.17|49.45|49.05|49.59|49.19|49.45|49.05|120
1754148600000|2025-08-02 15:30:00|49.46|49.06|49.18|48.78|49.49|49.09|49.08|48.68|116
1754148900000|2025-08-02 15:35:00|49.22|48.82|49.31|48.91|49.4|49|49.15|48.75|119
1754149200000|2025-08-02 15:40:00|49.3|48.9|49.27|48.87|49.43|49.03|49.22|48.82|101
1754149500000|2025-08-02 15:45:00|49.25|48.85|49.04|48.64|49.32|48.92|48.98|48.58|132
1754149800000|2025-08-02 15:50:00|49.02|48.62|49.05|48.65|49.31|48.91|48.98|48.58|179
1754150100000|2025-08-02 15:55:00|49.04|48.64|49.08|48.68|49.26|48.86|48.94|48.54|128
1754150400000|2025-08-02 16:00:00|49.09|48.69|49.12|48.72|49.34|48.94|49.03|48.63|121
1754150700000|2025-08-02 16:05:00|49.1|48.7|49|48.6|49.16|48.76|48.86|48.46|104
1754151000000|2025-08-02 16:10:00|49.02|48.62|48.99|48.59|49.13|48.73|48.9|48.5|127
1754151300000|2025-08-02 16:15:00|49.01|48.61|48.89|48.49|49.04|48.64|48.74|48.34|172
1754151600000|2025-08-02 16:20:00|48.91|48.51|49|48.6|49.03|48.63|48.9|48.5|78
1754151900000|2025-08-02 16:25:00|48.99|48.59|48.98|48.58|49.06|48.66|48.93|48.53|82
1754152200000|2025-08-02 16:30:00|48.97|48.57|48.65|48.25|48.99|48.59|48.65|48.25|149
1754152500000|2025-08-02 16:35:00|48.67|48.27|48.67|48.27|48.91|48.51|48.65|48.25|238
1754152800000|2025-08-02 16:40:00|48.66|48.26|49.05|48.65|49.09|48.69|48.66|48.26|97
1754153100000|2025-08-02 16:45:00|49.07|48.67|48.98|48.58|49.26|48.86|48.88|48.48|113
1754153400000|2025-08-02 16:50:00|48.99|48.59|48.98|48.58|49.05|48.65|48.82|48.42|115
1754153700000|2025-08-02 16:55:00|48.99|48.59|49.04|48.64|49.04|48.64|48.89|48.49|57
1754154000000|2025-08-02 17:00:00|49.03|48.63|49.19|48.79|49.25|48.85|48.98|48.58|91
1754154300000|2025-08-02 17:05:00|49.23|48.83|49.3|48.9|49.44|49.04|49.15|48.75|85
1754154600000|2025-08-02 17:10:00|49.28|48.88|49.26|48.86|49.31|48.91|49.23|48.83|99
1754154900000|2025-08-02 17:15:00|49.27|48.87|49.31|48.91|49.31|48.91|49.14|48.74|82
1754155200000|2025-08-02 17:20:00|49.29|48.89|49.25|48.85|49.36|48.96|49.21|48.81|98
1754155500000|2025-08-02 17:25:00|49.27|48.87|49.32|48.92|49.44|49.04|49.25|48.85|106
1754155800000|2025-08-02 17:30:00|49.3|48.9|49.26|48.86|49.33|48.93|49.24|48.84|111
1754156100000|2025-08-02 17:35:00|49.27|48.87|49.11|48.71|49.28|48.88|49.09|48.69|116
1754156400000|2025-08-02 17:40:00|49.1|48.7|49.01|48.61|49.22|48.82|48.99|48.59|110
1754156700000|2025-08-02 17:45:00|48.98|48.58|48.67|48.27|49.05|48.65|48.65|48.25|103
1754157000000|2025-08-02 17:50:00|48.69|48.29|48.44|48.04|49.14|48.74|48.41|48.01|112
1754157300000|2025-08-02 17:55:00|48.43|48.03|48.53|48.13|49.02|48.62|48.42|48.02|119
1754157600000|2025-08-02 18:00:00|48.54|48.14|48.55|48.15|49.09|48.69|48.46|48.06|117
1754157900000|2025-08-02 18:05:00|48.62|48.22|48.54|48.14|48.76|48.36|48.42|48.02|119
1754158200000|2025-08-02 18:10:00|48.53|48.13|48.28|47.88|49.02|48.62|48.27|47.87|94
1754158500000|2025-08-02 18:15:00|48.32|47.92|48.35|47.95|48.56|48.16|48.21|47.81|137
1754158800000|2025-08-02 18:20:00|48.36|47.96|48.38|47.98|48.67|48.27|48.34|47.94|119
1754159100000|2025-08-02 18:25:00|48.3|47.9|48.11|47.71|48.55|48.15|48.02|47.62|152
1754159400000|2025-08-02 18:30:00|48.09|47.69|48.16|47.76|48.3|47.9|48.01|47.61|123
1754159700000|2025-08-02 18:35:00|48.15|47.75|48.19|47.79|48.43|48.03|48.04|47.64|118
1754160000000|2025-08-02 18:40:00|48.21|47.81|48.16|47.76|48.21|47.81|48.03|47.63|89
1754160300000|2025-08-02 18:45:00|48.14|47.74|48.01|47.61|48.82|48.42|47.91|47.51|123
1754160600000|2025-08-02 18:50:00|48.02|47.62|48.02|47.62|48.85|48.45|47.91|47.51|122
1754160900000|2025-08-02 18:55:00|48.01|47.61|48.06|47.66|48.12|47.72|47.89|47.49|95
1754161200000|2025-08-02 19:00:00|48.07|47.67|48.04|47.64|48.25|47.85|47.91|47.51|114
1754161500000|2025-08-02 19:05:00|48.07|47.67|48.27|47.87|48.49|48.09|47.99|47.59|118
1754161800000|2025-08-02 19:10:00|48.28|47.88|48.31|47.91|48.41|48.01|48.21|47.81|81
1754162100000|2025-08-02 19:15:00|48.32|47.92|48.44|48.04|48.62|48.22|48.17|47.77|102
1754162400000|2025-08-02 19:20:00|48.43|48.03|48.75|48.35|48.92|48.52|48.43|48.03|87
1754162700000|2025-08-02 19:25:00|48.77|48.37|48.88|48.48|49.03|48.63|48.64|48.24|117
1754163000000|2025-08-02 19:30:00|48.9|48.5|48.94|48.54|48.98|48.58|48.59|48.19|107
1754163300000|2025-08-02 19:35:00|48.93|48.53|48.72|48.32|48.99|48.59|48.5|48.1|116
1754163600000|2025-08-02 19:40:00|48.73|48.33|48.87|48.47|48.88|48.48|48.73|48.33|104
1754163900000|2025-08-02 19:45:00|48.86|48.46|48.51|48.11|49.11|48.71|48.5|48.1|112
1754164200000|2025-08-02 19:50:00|48.5|48.1|48.51|48.11|48.62|48.22|48.19|47.79|122
1754164500000|2025-08-02 19:55:00|48.53|48.13|48.52|48.12|48.57|48.17|48.47|48.07|86
1754164800000|2025-08-02 20:00:00|48.53|48.13|48.64|48.24|48.64|48.24|48.2|47.8|104
1754165100000|2025-08-02 20:05:00|48.62|48.22|48.64|48.24|48.8|48.4|48.38|47.98|113
1754165400000|2025-08-02 20:10:00|48.65|48.25|48.71|48.31|48.92|48.52|48.65|48.25|117
1754165700000|2025-08-02 20:15:00|48.72|48.32|48.69|48.29|48.9|48.5|48.63|48.23|115
1754166000000|2025-08-02 20:20:00|48.7|48.3|48.69|48.29|48.83|48.43|48.37|47.97|107
1754166300000|2025-08-02 20:25:00|48.71|48.31|48.76|48.36|48.9|48.5|48.69|48.29|107
1754166600000|2025-08-02 20:30:00|48.77|48.37|48.74|48.34|48.93|48.53|48.61|48.21|120
1754166900000|2025-08-02 20:35:00|48.76|48.36|48.66|48.26|48.84|48.44|48.43|48.03|126
1754167200000|2025-08-02 20:40:00|48.68|48.28|48.69|48.29|48.83|48.43|48.62|48.22|115
1754167500000|2025-08-02 20:45:00|48.7|48.3|48.69|48.29|48.85|48.45|48.42|48.02|104
1754167800000|2025-08-02 20:50:00|48.67|48.27|48.84|48.44|49.16|48.76|48.65|48.25|100
1754168100000|2025-08-02 20:55:00|48.81|48.41|48.95|48.55|49.07|48.67|48.8|48.4|119
1754168400000|2025-08-02 21:00:00|48.96|48.56|49.12|48.72|49.37|48.97|48.95|48.55|124
1754168700000|2025-08-02 21:05:00|49.11|48.71|48.89|48.49|49.12|48.72|48.84|48.44|129
1754169000000|2025-08-02 21:10:00|48.88|48.48|48.66|48.26|49.01|48.61|48.64|48.24|109
1754169300000|2025-08-02 21:15:00|48.68|48.28|48.78|48.38|48.99|48.59|48.66|48.26|109
1754169600000|2025-08-02 21:20:00|48.77|48.37|48.71|48.31|48.81|48.41|48.68|48.28|119
1754169900000|2025-08-02 21:25:00|48.72|48.32|48.65|48.25|48.75|48.35|48.63|48.23|116
1754170200000|2025-08-02 21:30:00|48.67|48.27|48.75|48.35|48.85|48.45|48.65|48.25|87
1754170500000|2025-08-02 21:35:00|48.76|48.36|48.91|48.51|48.93|48.53|48.75|48.35|100
1754170800000|2025-08-02 21:40:00|48.9|48.5|48.75|48.35|48.92|48.52|48.73|48.33|102
1754171100000|2025-08-02 21:45:00|48.73|48.33|48.78|48.38|48.81|48.41|48.72|48.32|113
1754171400000|2025-08-02 21:50:00|48.8|48.4|48.93|48.53|48.95|48.55|48.78|48.38|69
1754171700000|2025-08-02 21:55:00|48.92|48.52|48.94|48.54|49|48.6|48.92|48.52|84
1754172000000|2025-08-02 22:00:00|48.93|48.53|49.02|48.62|49.02|48.62|48.93|48.53|74
1754172300000|2025-08-02 22:05:00|49.04|48.64|48.98|48.58|49.13|48.73|48.98|48.58|101
1754172600000|2025-08-02 22:10:00|49|48.6|48.93|48.53|49.01|48.61|48.93|48.53|124
1754172900000|2025-08-02 22:15:00|48.95|48.55|48.88|48.48|48.96|48.56|48.88|48.48|65
1754173200000|2025-08-02 22:20:00|48.91|48.51|48.8|48.4|48.93|48.53|48.61|48.21|71
1754173500000|2025-08-02 22:25:00|48.82|48.42|48.72|48.32|48.83|48.43|48.72|48.32|69
1754173800000|2025-08-02 22:30:00|48.74|48.34|48.77|48.37|48.8|48.4|48.46|48.06|94
1754174100000|2025-08-02 22:35:00|48.79|48.39|48.9|48.5|48.95|48.55|48.76|48.36|104
1754174400000|2025-08-02 22:40:00|48.92|48.52|48.99|48.59|49.07|48.67|48.92|48.52|112
1754174700000|2025-08-02 22:45:00|49|48.6|49.1|48.7|49.29|48.89|48.98|48.58|113
1754175000000|2025-08-02 22:50:00|49.12|48.72|49.17|48.77|49.18|48.78|49.1|48.7|81
1754175300000|2025-08-02 22:55:00|49.14|48.74|49.1|48.7|49.17|48.77|49.09|48.69|78
1754175600000|2025-08-02 23:00:00|49.09|48.69|48.95|48.55|49.12|48.72|48.95|48.55|80
1754175900000|2025-08-02 23:05:00|48.96|48.56|48.95|48.55|49.04|48.64|48.95|48.55|108
1754176200000|2025-08-02 23:10:00|48.97|48.57|48.83|48.43|48.98|48.58|48.37|47.97|100
1754176500000|2025-08-02 23:15:00|48.81|48.41|48.72|48.32|48.88|48.48|48.71|48.31|83
1754176800000|2025-08-02 23:20:00|48.73|48.33|48.78|48.38|48.92|48.52|48.61|48.21|127
1754177100000|2025-08-02 23:25:00|48.76|48.36|48.67|48.27|48.78|48.38|48.66|48.26|64
1754177400000|2025-08-02 23:30:00|48.69|48.29|48.66|48.26|48.7|48.3|48.66|48.26|42
1754177700000|2025-08-02 23:35:00|48.68|48.28|48.94|48.54|49.03|48.63|48.66|48.26|58
1754178000000|2025-08-02 23:40:00|48.97|48.57|49.02|48.62|49.19|48.79|48.94|48.54|98
1754178300000|2025-08-02 23:45:00|49.01|48.61|48.98|48.58|49.08|48.68|48.84|48.44|102
1754178600000|2025-08-02 23:50:00|48.99|48.59|48.92|48.52|49|48.6|48.88|48.48|84
1754178900000|2025-08-02 23:55:00|48.9|48.5|48.95|48.55|49.14|48.74|48.88|48.48|96
1754179200000|2025-08-03 00:00:00|48.93|48.53|48.99|48.59|49.25|48.85|48.82|48.42|120
1754179500000|2025-08-03 00:05:00|48.98|48.58|49.04|48.64|49.11|48.71|48.87|48.47|111
1754179800000|2025-08-03 00:10:00|49.05|48.65|48.94|48.54|49.05|48.65|48.94|48.54|96
1754180100000|2025-08-03 00:15:00|48.96|48.56|49.03|48.63|49.1|48.7|48.92|48.52|106
1754180400000|2025-08-03 00:20:00|49.04|48.64|48.8|48.4|49.11|48.71|48.79|48.39|125
1754180700000|2025-08-03 00:25:00|48.83|48.43|48.8|48.4|48.98|48.58|48.8|48.4|46
1754181000000|2025-08-03 00:30:00|48.82|48.42|48.57|48.17|48.82|48.42|48.52|48.12|119
1754181300000|2025-08-03 00:35:00|48.59|48.19|48.56|48.16|48.96|48.56|48.19|47.79|143
1754181600000|2025-08-03 00:40:00|48.58|48.18|48.92|48.52|49.23|48.83|48.44|48.04|133
1754181900000|2025-08-03 00:45:00|48.93|48.53|49.06|48.66|49.09|48.69|48.91|48.51|116
1754182200000|2025-08-03 00:50:00|49.08|48.68|49.2|48.8|49.31|48.91|48.94|48.54|99
1754182500000|2025-08-03 00:55:00|49.17|48.77|49.19|48.79|49.4|49|49.17|48.77|119
1754182800000|2025-08-03 01:00:00|49.17|48.77|49.14|48.74|49.34|48.94|49.09|48.69|102
1754183100000|2025-08-03 01:05:00|49.13|48.73|49.14|48.74|49.41|49.01|49.13|48.73|109
1754183400000|2025-08-03 01:10:00|49.13|48.73|49.17|48.77|49.23|48.83|49.13|48.73|109
1754183700000|2025-08-03 01:15:00|49.16|48.76|49.03|48.63|49.19|48.79|49|48.6|90
1754184000000|2025-08-03 01:20:00|49.01|48.61|49.08|48.68|49.19|48.79|48.96|48.56|110
1754184300000|2025-08-03 01:25:00|49.09|48.69|49.06|48.66|49.18|48.78|48.45|48.05|125
1754184600000|2025-08-03 01:30:00|49.05|48.65|49.18|48.78|49.3|48.9|48.92|48.52|101
1754184900000|2025-08-03 01:35:00|49.21|48.81|49.02|48.62|49.29|48.89|48.95|48.55|130
1754185200000|2025-08-03 01:40:00|49.04|48.64|49.14|48.74|49.28|48.88|49.02|48.62|90
1754185500000|2025-08-03 01:45:00|49.16|48.76|49.02|48.62|49.33|48.93|49.01|48.61|113
1754185800000|2025-08-03 01:50:00|49.04|48.64|49.06|48.66|49.22|48.82|49.01|48.61|110
1754186100000|2025-08-03 01:55:00|49.08|48.68|49.07|48.67|49.14|48.74|49|48.6|105
1754186400000|2025-08-03 02:00:00|49.1|48.7|49.28|48.88|49.35|48.95|49.08|48.68|112
1754186700000|2025-08-03 02:05:00|49.26|48.86|49.3|48.9|49.45|49.05|49.24|48.84|109
1754187000000|2025-08-03 02:10:00|49.29|48.89|49.32|48.92|49.37|48.97|49.28|48.88|121
1754187300000|2025-08-03 02:15:00|49.33|48.93|49.3|48.9|49.33|48.93|49.28|48.88|86
1754187600000|2025-08-03 02:20:00|49.28|48.88|49.27|48.87|49.31|48.91|49.26|48.86|96
1754187900000|2025-08-03 02:25:00|49.28|48.88|49.22|48.82|49.3|48.9|49.19|48.79|117
1754188200000|2025-08-03 02:30:00|49.24|48.84|49.37|48.97|49.46|49.06|49.19|48.79|77
1754188500000|2025-08-03 02:35:00|49.35|48.95|49.33|48.93|49.37|48.97|49.32|48.92|86
1754188800000|2025-08-03 02:40:00|49.32|48.92|49.34|48.94|49.42|49.02|49.3|48.9|98
1754189100000|2025-08-03 02:45:00|49.31|48.91|49.35|48.95|49.38|48.98|49.31|48.91|84
1754189400000|2025-08-03 02:50:00|49.34|48.94|49.35|48.95|49.37|48.97|49.31|48.91|82
1754189700000|2025-08-03 02:55:00|49.32|48.92|49.41|49.01|49.41|49.01|49.08|48.68|88
1754190000000|2025-08-03 03:00:00|49.39|48.99|49.37|48.97|49.44|49.04|49.33|48.93|129
1754190300000|2025-08-03 03:05:00|49.35|48.95|49.32|48.92|49.37|48.97|49.27|48.87|99
1754190600000|2025-08-03 03:10:00|49.3|48.9|49.29|48.89|49.33|48.93|49.29|48.89|94
1754190900000|2025-08-03 03:15:00|49.32|48.92|49.36|48.96|49.37|48.97|49.06|48.66|112
1754191200000|2025-08-03 03:20:00|49.34|48.94|49.39|48.99|49.42|49.02|49.34|48.94|80
1754191500000|2025-08-03 03:25:00|49.4|49|49.41|49.01|49.41|49.01|49.14|48.74|97
1754191800000|2025-08-03 03:30:00|49.4|49|49.38|48.98|49.42|49.02|49.37|48.97|115
1754192100000|2025-08-03 03:35:00|49.39|48.99|49.43|49.03|49.43|49.03|49.37|48.97|98
1754192400000|2025-08-03 03:40:00|49.44|49.04|49.45|49.05|49.46|49.06|49.37|48.97|114
1754192700000|2025-08-03 03:45:00|49.43|49.03|49.41|49.01|49.45|49.05|49.38|48.98|115
1754193000000|2025-08-03 03:50:00|49.4|49|49.42|49.02|49.42|49.02|49.39|48.99|62
1754193300000|2025-08-03 03:55:00|49.4|49|49.36|48.96|49.41|49.01|49.35|48.95|67
1754193600000|2025-08-03 04:00:00|49.35|48.95|49.23|48.83|49.37|48.97|49.23|48.83|107
1754193900000|2025-08-03 04:05:00|49.24|48.84|49.29|48.89|49.32|48.92|49.21|48.81|82
1754194200000|2025-08-03 04:10:00|49.31|48.91|49.26|48.86|49.31|48.91|49.24|48.84|113
1754194500000|2025-08-03 04:15:00|49.27|48.87|49.4|49|49.4|49|49.25|48.85|105
1754194800000|2025-08-03 04:20:00|49.38|48.98|49.4|49|49.41|49.01|49.37|48.97|67
1754195100000|2025-08-03 04:25:00|49.41|49.01|49.38|48.98|49.41|49.01|49.37|48.97|72
1754195400000|2025-08-03 04:30:00|49.37|48.97|49.28|48.88|49.39|48.99|49.26|48.86|103
1754195700000|2025-08-03 04:35:00|49.26|48.86|49.31|48.91|49.32|48.92|49.25|48.85|79
1754196000000|2025-08-03 04:40:00|49.29|48.89|49.33|48.93|49.33|48.93|49.29|48.89|92
1754196300000|2025-08-03 04:45:00|49.31|48.91|49.29|48.89|49.37|48.97|49.28|48.88|113
1754196600000|2025-08-03 04:50:00|49.28|48.88|49.3|48.9|49.32|48.92|49.28|48.88|104
1754196900000|2025-08-03 04:55:00|49.29|48.89|49.34|48.94|49.36|48.96|49.29|48.89|87
1754197200000|2025-08-03 05:00:00|49.33|48.93|49.33|48.93|49.36|48.96|49.32|48.92|112
1754197500000|2025-08-03 05:05:00|49.35|48.95|49.38|48.98|49.4|49|49.33|48.93|93
1754197800000|2025-08-03 05:10:00|49.37|48.97|49.39|48.99|49.39|48.99|49.36|48.96|80
1754198100000|2025-08-03 05:15:00|49.37|48.97|49.38|48.98|49.39|48.99|49.36|48.96|87
1754198400000|2025-08-03 05:20:00|49.39|48.99|49.44|49.04|49.46|49.06|49.38|48.98|86
1754198700000|2025-08-03 05:25:00|49.42|49.02|49.52|49.12|49.55|49.15|49.42|49.02|103
1754199000000|2025-08-03 05:30:00|49.55|49.15|49.52|49.12|49.55|49.15|49.37|48.97|118
1754199300000|2025-08-03 05:35:00|49.55|49.15|49.47|49.07|49.56|49.16|49.44|49.04|119
1754199600000|2025-08-03 05:40:00|49.46|49.06|49.38|48.98|49.51|49.11|49.37|48.97|117
1754199900000|2025-08-03 05:45:00|49.36|48.96|49.39|48.99|49.39|48.99|49.35|48.95|118
1754200200000|2025-08-03 05:50:00|49.38|48.98|49.39|48.99|49.43|49.03|49.36|48.96|98
1754200500000|2025-08-03 05:55:00|49.42|49.02|49.43|49.03|49.43|49.03|49.39|48.99|104
1754200800000|2025-08-03 06:00:00|49.42|49.02|49.43|49.03|49.44|49.04|49.4|49|137
1754201100000|2025-08-03 06:05:00|49.41|49.01|49.35|48.95|49.43|49.03|49.35|48.95|86
1754201400000|2025-08-03 06:10:00|49.36|48.96|49.32|48.92|49.37|48.97|49.3|48.9|79
1754201700000|2025-08-03 06:15:00|49.34|48.94|49.34|48.94|49.48|49.08|49.3|48.9|102
1754202000000|2025-08-03 06:20:00|49.36|48.96|49.39|48.99|49.39|48.99|49.34|48.94|118
1754202300000|2025-08-03 06:25:00|49.38|48.98|49.4|49|49.42|49.02|49.37|48.97|98
1754202600000|2025-08-03 06:30:00|49.38|48.98|49.41|49.01|49.45|49.05|49.36|48.96|93
1754202900000|2025-08-03 06:35:00|49.44|49.04|49.44|49.04|49.54|49.14|49.41|49.01|23
1754203200000|2025-08-03 06:40:00|49.47|49.07|49.43|49.03|49.54|49.14|49.43|49.03|21
1754203500000|2025-08-03 06:45:00|49.4|49|49.37|48.97|49.43|49.03|49.36|48.96|82
1754203800000|2025-08-03 06:50:00|49.36|48.96|49.4|49|49.4|49|49.36|48.96|78
1754204100000|2025-08-03 06:55:00|49.38|48.98|49.44|49.04|49.44|49.04|49.37|48.97|74
1754204400000|2025-08-03 07:00:00|49.42|49.02|49.53|49.13|49.53|49.13|49.42|49.02|89
1754204700000|2025-08-03 07:05:00|49.5|49.1|49.53|49.13|49.53|49.13|49.49|49.09|108
1754205000000|2025-08-03 07:10:00|49.5|49.1|49.55|49.15|49.58|49.18|49.5|49.1|82
1754205300000|2025-08-03 07:15:00|49.57|49.17|49.51|49.11|49.58|49.18|49.39|48.99|122
1754205600000|2025-08-03 07:20:00|49.5|49.1|49.49|49.09|49.53|49.13|49.44|49.04|92
1754205900000|2025-08-03 07:25:00|49.5|49.1|49.62|49.22|49.62|49.22|49.4|49|82
1754206200000|2025-08-03 07:30:00|49.6|49.2|49.66|49.26|49.7|49.3|49.6|49.2|82
1754206500000|2025-08-03 07:35:00|49.69|49.29|49.63|49.23|49.82|49.42|49.63|49.23|116
1754206800000|2025-08-03 07:40:00|49.62|49.22|49.63|49.23|49.76|49.36|49.58|49.18|87
1754207100000|2025-08-03 07:45:00|49.62|49.22|49.57|49.17|49.68|49.28|49.53|49.13|103
1754207400000|2025-08-03 07:50:00|49.54|49.14|49.6|49.2|49.61|49.21|49.54|49.14|89
1754207700000|2025-08-03 07:55:00|49.58|49.18|49.59|49.19|49.6|49.2|49.56|49.16|117
1754208000000|2025-08-03 08:00:00|49.6|49.2|49.62|49.22|49.65|49.25|49.57|49.17|116
1754208300000|2025-08-03 08:05:00|49.61|49.21|49.64|49.24|49.64|49.24|49.42|49.02|96
1754208600000|2025-08-03 08:10:00|49.62|49.22|49.66|49.26|49.67|49.27|49.61|49.21|91
1754208900000|2025-08-03 08:15:00|49.65|49.25|49.65|49.25|49.67|49.27|49.61|49.21|100
1754209200000|2025-08-03 08:20:00|49.62|49.22|49.63|49.23|49.65|49.25|49.61|49.21|93
1754209500000|2025-08-03 08:25:00|49.62|49.22|49.56|49.16|49.63|49.23|49.56|49.16|106
1754209800000|2025-08-03 08:30:00|49.57|49.17|49.53|49.13|49.59|49.19|49.53|49.13|101
1754210100000|2025-08-03 08:35:00|49.54|49.14|49.56|49.16|49.59|49.19|49.5|49.1|106
1754210400000|2025-08-03 08:40:00|49.54|49.14|49.55|49.15|49.56|49.16|49.52|49.12|111
1754210700000|2025-08-03 08:45:00|49.54|49.14|49.53|49.13|49.56|49.16|49.49|49.09|107
1754211000000|2025-08-03 08:50:00|49.54|49.14|49.61|49.21|49.61|49.21|49.53|49.13|94
1754211300000|2025-08-03 08:55:00|49.59|49.19|49.65|49.25|49.65|49.25|49.59|49.19|71
1754211600000|2025-08-03 09:00:00|49.62|49.22|49.57|49.17|49.68|49.28|49.56|49.16|104
1754211900000|2025-08-03 09:05:00|49.58|49.18|49.59|49.19|49.61|49.21|49.56|49.16|96
1754212200000|2025-08-03 09:10:00|49.57|49.17|49.58|49.18|49.64|49.24|49.55|49.15|112
1754212500000|2025-08-03 09:15:00|49.57|49.17|49.6|49.2|49.73|49.33|49.53|49.13|99
1754212800000|2025-08-03 09:20:00|49.58|49.18|49.65|49.25|49.67|49.27|49.56|49.16|98
1754213100000|2025-08-03 09:25:00|49.64|49.24|49.64|49.24|49.68|49.28|49.64|49.24|105
1754213400000|2025-08-03 09:30:00|49.65|49.25|49.69|49.29|49.69|49.29|49.64|49.24|101
1754213700000|2025-08-03 09:35:00|49.66|49.26|49.72|49.32|49.72|49.32|49.65|49.25|71
1754214000000|2025-08-03 09:40:00|49.71|49.31|49.68|49.28|49.73|49.33|49.68|49.28|110
1754214300000|2025-08-03 09:45:00|49.71|49.31|49.71|49.31|49.72|49.32|49.68|49.28|109
1754214600000|2025-08-03 09:50:00|49.72|49.32|49.7|49.3|49.73|49.33|49.69|49.29|121
1754214900000|2025-08-03 09:55:00|49.72|49.32|49.77|49.37|49.77|49.37|49.7|49.3|96
1754215200000|2025-08-03 10:00:00|49.74|49.34|49.81|49.41|49.88|49.48|49.74|49.34|106
1754215500000|2025-08-03 10:05:00|49.82|49.42|49.87|49.47|49.88|49.48|49.79|49.39|95
1754215800000|2025-08-03 10:10:00|49.85|49.45|49.88|49.48|49.9|49.5|49.85|49.45|116
1754216100000|2025-08-03 10:15:00|49.86|49.46|49.82|49.42|49.88|49.48|49.74|49.34|107
1754216400000|2025-08-03 10:20:00|49.83|49.43|49.85|49.45|49.91|49.51|49.79|49.39|104
1754216700000|2025-08-03 10:25:00|49.83|49.43|49.82|49.42|49.87|49.47|49.82|49.42|98
1754217000000|2025-08-03 10:30:00|49.85|49.45|49.83|49.43|49.85|49.45|49.78|49.38|101
1754217300000|2025-08-03 10:35:00|49.8|49.4|49.9|49.5|49.9|49.5|49.8|49.4|82
1754217600000|2025-08-03 10:40:00|49.89|49.49|49.89|49.49|49.94|49.54|49.87|49.47|107
1754217900000|2025-08-03 10:45:00|49.92|49.52|49.94|49.54|49.96|49.56|49.88|49.48|92
1754218200000|2025-08-03 10:50:00|49.96|49.56|49.91|49.51|49.96|49.56|49.89|49.49|105
1754218500000|2025-08-03 10:55:00|49.9|49.5|49.92|49.52|49.95|49.55|49.9|49.5|99
1754218800000|2025-08-03 11:00:00|49.9|49.5|49.91|49.51|49.95|49.55|49.9|49.5|136
1754219100000|2025-08-03 11:05:00|49.9|49.5|49.96|49.56|49.98|49.58|49.89|49.49|111
1754219400000|2025-08-03 11:10:00|49.97|49.57|50.1|49.7|50.12|49.72|49.94|49.54|94
1754219700000|2025-08-03 11:15:00|50.08|49.68|50.07|49.67|50.11|49.71|49.85|49.45|121
1754220000000|2025-08-03 11:20:00|50.09|49.69|50.06|49.66|50.11|49.71|50.02|49.62|114
1754220300000|2025-08-03 11:25:00|50.05|49.65|50|49.6|50.06|49.66|49.95|49.55|99
1754220600000|2025-08-03 11:30:00|49.99|49.59|49.95|49.55|50.01|49.61|49.9|49.5|118
1754220900000|2025-08-03 11:35:00|49.94|49.54|49.83|49.43|49.95|49.55|49.83|49.43|113
1754221200000|2025-08-03 11:40:00|49.86|49.46|49.84|49.44|49.9|49.5|49.81|49.41|101
1754221500000|2025-08-03 11:45:00|49.83|49.43|49.88|49.48|49.94|49.54|49.83|49.43|112
1754221800000|2025-08-03 11:50:00|49.9|49.5|49.86|49.46|49.9|49.5|49.84|49.44|93
1754222100000|2025-08-03 11:55:00|49.85|49.45|49.78|49.38|49.86|49.46|49.73|49.33|97
1754222400000|2025-08-03 12:00:00|49.76|49.36|49.76|49.36|49.81|49.41|49.72|49.32|108
1754222700000|2025-08-03 12:05:00|49.77|49.37|49.72|49.32|50.02|49.62|49.72|49.32|124
1754223000000|2025-08-03 12:10:00|49.71|49.31|49.7|49.3|49.98|49.58|49.63|49.23|94
1754223300000|2025-08-03 12:15:00|49.68|49.28|49.69|49.29|49.72|49.32|49.67|49.27|120
1754223600000|2025-08-03 12:20:00|49.71|49.31|49.72|49.32|49.74|49.34|49.67|49.27|115
1754223900000|2025-08-03 12:25:00|49.73|49.33|49.79|49.39|49.8|49.4|49.73|49.33|115
1754224200000|2025-08-03 12:30:00|49.8|49.4|49.82|49.42|50.11|49.71|49.77|49.37|113
1754224500000|2025-08-03 12:35:00|49.8|49.4|49.83|49.43|49.84|49.44|49.8|49.4|103
1754224800000|2025-08-03 12:40:00|49.84|49.44|49.89|49.49|49.91|49.51|49.8|49.4|102
1754225100000|2025-08-03 12:45:00|49.91|49.51|49.91|49.51|49.95|49.55|49.88|49.48|113
1754225400000|2025-08-03 12:50:00|49.9|49.5|49.97|49.57|50|49.6|49.89|49.49|99
1754225700000|2025-08-03 12:55:00|49.96|49.56|49.93|49.53|49.98|49.58|49.91|49.51|123
1754226000000|2025-08-03 13:00:00|49.92|49.52|49.99|49.59|49.99|49.59|49.84|49.44|114
1754226300000|2025-08-03 13:05:00|49.97|49.57|49.95|49.55|50|49.6|49.92|49.52|94
1754226600000|2025-08-03 13:10:00|49.93|49.53|49.96|49.56|49.97|49.57|49.91|49.51|109
1754226900000|2025-08-03 13:15:00|49.93|49.53|49.81|49.41|50.15|49.75|49.8|49.4|111
1754227200000|2025-08-03 13:20:00|49.83|49.43|49.85|49.45|50.02|49.62|49.8|49.4|100
1754227500000|2025-08-03 13:25:00|49.86|49.46|49.89|49.49|49.9|49.5|49.84|49.44|93
1754227800000|2025-08-03 13:30:00|49.9|49.5|49.99|49.59|50.16|49.76|49.86|49.46|126
1754228100000|2025-08-03 13:35:00|49.97|49.57|50.02|49.62|50.03|49.63|49.95|49.55|113
1754228400000|2025-08-03 13:40:00|50|49.6|49.88|49.48|50.18|49.78|49.88|49.48|119
1754228700000|2025-08-03 13:45:00|49.9|49.5|49.84|49.44|50.15|49.75|49.84|49.44|113
1754229000000|2025-08-03 13:50:00|49.86|49.46|49.92|49.52|50.12|49.72|49.83|49.43|105
1754229300000|2025-08-03 13:55:00|49.89|49.49|49.9|49.5|49.92|49.52|49.88|49.48|95
1754229600000|2025-08-03 14:00:00|49.91|49.51|49.93|49.53|49.94|49.54|49.88|49.48|83
1754229900000|2025-08-03 14:05:00|49.94|49.54|49.97|49.57|50.17|49.77|49.92|49.52|112
1754230200000|2025-08-03 14:10:00|49.99|49.59|49.83|49.43|50.15|49.75|49.79|49.39|99
1754230500000|2025-08-03 14:15:00|49.84|49.44|49.79|49.39|49.88|49.48|49.74|49.34|122
1754230800000|2025-08-03 14:20:00|49.77|49.37|49.8|49.4|50.08|49.68|49.74|49.34|115
1754231100000|2025-08-03 14:25:00|49.81|49.41|49.82|49.42|49.83|49.43|49.75|49.35|109
1754231400000|2025-08-03 14:30:00|49.8|49.4|49.77|49.37|49.83|49.43|49.7|49.3|119
1754231700000|2025-08-03 14:35:00|49.75|49.35|49.83|49.43|50.01|49.61|49.75|49.35|103
1754232000000|2025-08-03 14:40:00|49.81|49.41|49.86|49.46|49.87|49.47|49.79|49.39|102
1754232300000|2025-08-03 14:45:00|49.84|49.44|49.83|49.43|49.87|49.47|49.75|49.35|113
1754232600000|2025-08-03 14:50:00|49.81|49.41|49.86|49.46|49.9|49.5|49.79|49.39|110
1754232900000|2025-08-03 14:55:00|49.89|49.49|49.85|49.45|49.89|49.49|49.83|49.43|97
1754233200000|2025-08-03 15:00:00|49.87|49.47|49.82|49.42|50.12|49.72|49.76|49.36|99
1754233500000|2025-08-03 15:05:00|49.84|49.44|49.79|49.39|49.84|49.44|49.76|49.36|111
1754233800000|2025-08-03 15:10:00|49.77|49.37|49.83|49.43|49.84|49.44|49.76|49.36|111
1754234100000|2025-08-03 15:15:00|49.84|49.44|49.89|49.49|49.93|49.53|49.82|49.42|112
1754234400000|2025-08-03 15:20:00|49.88|49.48|49.83|49.43|50.11|49.71|49.64|49.24|121
1754234700000|2025-08-03 15:25:00|49.81|49.41|49.91|49.51|50.08|49.68|49.81|49.41|103
1754235000000|2025-08-03 15:30:00|49.89|49.49|49.8|49.4|49.93|49.53|49.79|49.39|110
1754235300000|2025-08-03 15:35:00|49.79|49.39|49.85|49.45|49.85|49.45|49.79|49.39|117
1754235600000|2025-08-03 15:40:00|49.87|49.47|49.94|49.54|49.97|49.57|49.84|49.44|112
1754235900000|2025-08-03 15:45:00|49.96|49.56|49.98|49.58|50.01|49.61|49.94|49.54|119
1754236200000|2025-08-03 15:50:00|49.96|49.56|49.95|49.55|49.98|49.58|49.91|49.51|85
1754236500000|2025-08-03 15:55:00|49.92|49.52|49.96|49.56|49.98|49.58|49.91|49.51|95
1754236800000|2025-08-03 16:00:00|49.93|49.53|49.89|49.49|49.94|49.54|49.85|49.45|106
1754237100000|2025-08-03 16:05:00|49.9|49.5|49.86|49.46|49.9|49.5|49.85|49.45|107
1754237400000|2025-08-03 16:10:00|49.88|49.48|49.86|49.46|49.89|49.49|49.82|49.42|116
1754237700000|2025-08-03 16:15:00|49.85|49.45|49.89|49.49|49.9|49.5|49.83|49.43|105
1754238000000|2025-08-03 16:20:00|49.9|49.5|49.9|49.5|49.91|49.51|49.86|49.46|88
1754238300000|2025-08-03 16:25:00|49.88|49.48|49.92|49.52|50.14|49.74|49.86|49.46|88
1754238600000|2025-08-03 16:30:00|49.91|49.51|49.98|49.58|49.99|49.59|49.9|49.5|97
1754238900000|2025-08-03 16:35:00|49.95|49.55|49.96|49.56|50.02|49.62|49.95|49.55|100
1754239200000|2025-08-03 16:40:00|49.94|49.54|49.93|49.53|49.97|49.57|49.89|49.49|117
1754239500000|2025-08-03 16:45:00|49.91|49.51|49.98|49.58|49.98|49.58|49.91|49.51|118
1754239800000|2025-08-03 16:50:00|49.96|49.56|49.98|49.58|50.18|49.78|49.79|49.39|118
1754240100000|2025-08-03 16:55:00|49.99|49.59|50.03|49.63|50.05|49.65|49.98|49.58|84
1754240400000|2025-08-03 17:00:00|50.02|49.62|49.93|49.53|50.06|49.66|49.9|49.5|114
1754240700000|2025-08-03 17:05:00|49.91|49.51|49.92|49.52|49.95|49.55|49.87|49.47|95
1754241000000|2025-08-03 17:10:00|49.9|49.5|49.95|49.55|49.96|49.56|49.88|49.48|91
1754241300000|2025-08-03 17:15:00|49.92|49.52|49.86|49.46|49.95|49.55|49.84|49.44|101
1754241600000|2025-08-03 17:20:00|49.88|49.48|49.82|49.42|49.88|49.48|49.78|49.38|111
1754241900000|2025-08-03 17:25:00|49.83|49.43|49.84|49.44|49.91|49.51|49.8|49.4|101
1754242200000|2025-08-03 17:30:00|49.83|49.43|49.9|49.5|49.99|49.59|49.83|49.43|110
1754242500000|2025-08-03 17:35:00|49.91|49.51|49.88|49.48|49.91|49.51|49.81|49.41|101
1754242800000|2025-08-03 17:40:00|49.86|49.46|49.78|49.38|49.89|49.49|49.75|49.35|118
1754243100000|2025-08-03 17:45:00|49.76|49.36|49.72|49.32|50|49.6|49.72|49.32|114
1754243400000|2025-08-03 17:50:00|49.73|49.33|49.73|49.33|49.79|49.39|49.71|49.31|94
1754243700000|2025-08-03 17:55:00|49.71|49.31|49.82|49.42|49.82|49.42|49.71|49.31|110
1754244000000|2025-08-03 18:00:00|49.81|49.41|49.78|49.38|49.82|49.42|49.74|49.34|111
1754244300000|2025-08-03 18:05:00|49.77|49.37|49.79|49.39|49.8|49.4|49.73|49.33|93
1754244600000|2025-08-03 18:10:00|49.78|49.38|49.8|49.4|50.07|49.67|49.74|49.34|113
1754244900000|2025-08-03 18:15:00|49.79|49.39|49.78|49.38|49.81|49.41|49.75|49.35|99
1754245200000|2025-08-03 18:20:00|49.8|49.4|49.8|49.4|49.81|49.41|49.75|49.35|106
1754245500000|2025-08-03 18:25:00|49.81|49.41|49.86|49.46|50.09|49.69|49.79|49.39|104
1754245800000|2025-08-03 18:30:00|49.89|49.49|49.79|49.39|50.09|49.69|49.79|49.39|114
1754246100000|2025-08-03 18:35:00|49.81|49.41|49.75|49.35|49.81|49.41|49.71|49.31|119
1754246400000|2025-08-03 18:40:00|49.74|49.34|49.79|49.39|49.81|49.41|49.72|49.32|81
1754246700000|2025-08-03 18:45:00|49.78|49.38|49.87|49.47|49.88|49.48|49.78|49.38|67
1754247000000|2025-08-03 18:50:00|49.88|49.48|49.85|49.45|49.9|49.5|49.83|49.43|75
1754247300000|2025-08-03 18:55:00|49.86|49.46|49.89|49.49|49.89|49.49|49.8|49.4|92
1754247600000|2025-08-03 19:00:00|49.88|49.48|49.78|49.38|49.9|49.5|49.75|49.35|98
1754247900000|2025-08-03 19:05:00|49.79|49.39|49.74|49.34|49.79|49.39|49.73|49.33|112
1754248200000|2025-08-03 19:10:00|49.75|49.35|49.79|49.39|49.8|49.4|49.74|49.34|107
1754248500000|2025-08-03 19:15:00|49.78|49.38|49.86|49.46|49.87|49.47|49.78|49.38|113
1754248800000|2025-08-03 19:20:00|49.84|49.44|49.97|49.57|49.97|49.57|49.84|49.44|102
1754249100000|2025-08-03 19:25:00|49.95|49.55|49.92|49.52|49.96|49.56|49.9|49.5|112
1754249400000|2025-08-03 19:30:00|49.9|49.5|49.95|49.55|49.96|49.56|49.9|49.5|113
1754249700000|2025-08-03 19:35:00|49.93|49.53|49.92|49.52|49.97|49.57|49.9|49.5|94
1754250000000|2025-08-03 19:40:00|49.91|49.51|49.81|49.41|49.94|49.54|49.81|49.41|103
1754250300000|2025-08-03 19:45:00|49.83|49.43|49.8|49.4|49.84|49.44|49.77|49.37|84
1754250600000|2025-08-03 19:50:00|49.79|49.39|50.3|48.9|50.33|49.4|49.77|48.87|70
1754250900000|2025-08-03 19:55:00|50.27|48.87|50.26|48.86|50.3|48.9|50.23|48.83|64
1754251200000|2025-08-03 20:00:00|50.27|48.87|50.2|48.8|50.27|48.87|50.18|48.78|87
1754251500000|2025-08-03 20:05:00|50.22|48.82|50.22|48.82|50.23|48.83|50.17|48.77|83
1754251800000|2025-08-03 20:10:00|50.2|48.8|50.2|48.8|50.23|48.83|50.17|48.77|100
1754252100000|2025-08-03 20:15:00|50.18|48.78|50.26|48.86|50.26|48.86|50.17|48.77|92
1754252400000|2025-08-03 20:20:00|50.24|48.84|50.22|48.82|50.25|48.85|50.2|48.8|111
1754252700000|2025-08-03 20:25:00|50.2|48.8|50.24|48.84|50.26|48.86|50.2|48.8|122
1754253000000|2025-08-03 20:30:00|50.21|48.81|50.25|48.85|50.27|48.87|50.2|48.8|104
1754253300000|2025-08-03 20:35:00|50.24|48.84|50.28|48.88|50.3|48.9|50.24|48.84|112
1754253600000|2025-08-03 20:40:00|50.26|48.86|50.29|48.89|50.31|48.91|50.26|48.86|105
1754253900000|2025-08-03 20:45:00|50.28|48.88|50.31|48.91|50.32|48.92|50.27|48.87|99
1754254200000|2025-08-03 20:50:00|50.29|48.89|50.3|48.9|50.31|48.91|50.27|48.87|91
1754254500000|2025-08-03 20:55:00|50.27|48.87|50.29|48.89|50.31|48.91|50.27|48.87|82
1754254800000|2025-08-03 21:00:00|50.28|48.88|50.27|48.87|50.31|48.91|50.27|48.87|82
1754255100000|2025-08-03 21:05:00|50.3|48.9|50.27|48.87|50.31|48.91|50.25|48.85|76
1754255400000|2025-08-03 21:10:00|50.25|48.85|50.36|48.96|50.38|48.98|50.25|48.85|38
1754255700000|2025-08-03 21:15:00|50.38|48.98|50.32|48.92|50.39|48.99|50.31|48.91|126
1754256000000|2025-08-03 21:20:00|50.33|48.93|49.94|49.54|50.43|49.54|49.89|48.93|114
1754256300000|2025-08-03 21:25:00|49.92|49.52|49.91|49.51|49.98|49.58|49.9|49.5|118
1754256600000|2025-08-03 21:30:00|49.93|49.53|49.92|49.52|50.13|49.73|49.83|49.43|104
1754256900000|2025-08-03 21:35:00|49.91|49.51|49.89|49.49|50.06|49.66|49.88|49.48|113
1754257200000|2025-08-03 21:40:00|49.88|49.48|49.84|49.44|50.09|49.69|49.84|49.44|123
1754257500000|2025-08-03 21:45:00|49.86|49.46|49.85|49.45|49.87|49.47|49.84|49.44|117
1754257800000|2025-08-03 21:50:00|49.87|49.47|49.88|49.48|49.88|49.48|49.84|49.44|99
1754258100000|2025-08-03 21:55:00|49.85|49.45|49.97|49.57|49.99|49.59|49.85|49.45|79
1754258400000|2025-08-03 22:00:00|49.95|49.55|49.9|49.5|50.22|49.82|49.87|49.47|119
1754258700000|2025-08-03 22:05:00|49.91|49.51|49.79|49.39|50.05|49.65|49.79|49.39|127
1754259000000|2025-08-03 22:10:00|49.81|49.41|49.77|49.37|49.86|49.46|49.77|49.37|98
1754259300000|2025-08-03 22:15:00|49.76|49.36|49.82|49.42|49.82|49.42|49.69|49.29|119
1754259600000|2025-08-03 22:20:00|49.8|49.4|49.74|49.34|49.84|49.44|49.72|49.32|126
1754259900000|2025-08-03 22:25:00|49.72|49.32|49.78|49.38|49.82|49.42|49.72|49.32|107
1754260200000|2025-08-03 22:30:00|49.79|49.39|49.83|49.43|49.86|49.46|49.51|49.11|116
1754260500000|2025-08-03 22:35:00|49.85|49.45|49.83|49.43|49.88|49.48|49.82|49.42|119
1754260800000|2025-08-03 22:40:00|49.84|49.44|49.89|49.49|49.91|49.51|49.79|49.39|116
1754261100000|2025-08-03 22:45:00|49.9|49.5|49.93|49.53|50.14|49.74|49.86|49.46|117
1754261400000|2025-08-03 22:50:00|49.94|49.54|49.91|49.51|49.94|49.54|49.9|49.5|121
1754261700000|2025-08-03 22:55:00|49.93|49.53|49.88|49.48|49.93|49.53|49.87|49.47|92
1754262000000|2025-08-03 23:00:00|49.9|49.5|49.97|49.57|50.17|49.77|49.64|49.24|112
1754262300000|2025-08-03 23:05:00|49.96|49.56|49.99|49.59|50.17|49.77|49.74|49.34|116
1754262600000|2025-08-03 23:10:00|50|49.6|49.95|49.55|50|49.6|49.9|49.5|106
1754262900000|2025-08-03 23:15:00|49.97|49.57|50|49.6|50.15|49.75|49.89|49.49|120
1754263200000|2025-08-03 23:20:00|49.98|49.58|49.97|49.57|50.01|49.61|49.89|49.49|113
1754263500000|2025-08-03 23:25:00|49.95|49.55|49.93|49.53|49.98|49.58|49.92|49.52|94
1754263800000|2025-08-03 23:30:00|49.95|49.55|49.86|49.46|50.13|49.73|49.85|49.45|106
1754264100000|2025-08-03 23:35:00|49.87|49.47|49.83|49.43|50.11|49.71|49.81|49.41|121
1754264400000|2025-08-03 23:40:00|49.81|49.41|49.82|49.42|49.88|49.48|49.54|49.14|117
1754264700000|2025-08-03 23:45:00|49.81|49.41|49.82|49.42|49.97|49.57|49.57|49.17|123
1754265000000|2025-08-03 23:50:00|49.81|49.41|49.83|49.43|49.84|49.44|49.81|49.41|118
1754265300000|2025-08-03 23:55:00|49.81|49.41|49.84|49.44|49.85|49.45|49.8|49.4|118
1754265600000|2025-08-04 00:00:00|49.82|49.42|49.82|49.42|49.86|49.46|49.79|49.39|117
1754265900000|2025-08-04 00:05:00|49.79|49.39|49.79|49.39|49.84|49.44|49.79|49.39|122
1754266200000|2025-08-04 00:10:00|49.81|49.41|49.88|49.48|49.88|49.48|49.81|49.41|116
1754266500000|2025-08-04 00:15:00|49.86|49.46|49.95|49.55|49.96|49.56|49.86|49.46|114
1754266800000|2025-08-04 00:20:00|49.96|49.56|50.06|49.66|50.18|49.78|49.95|49.55|118
1754267100000|2025-08-04 00:25:00|50.05|49.65|50.05|49.65|50.21|49.81|50.01|49.61|100
1754267400000|2025-08-04 00:30:00|50.07|49.67|50.09|49.69|50.09|49.69|50.01|49.61|81
1754267700000|2025-08-04 00:35:00|50.11|49.71|50.2|49.8|50.23|49.83|50.09|49.69|111
1754268000000|2025-08-04 00:40:00|50.19|49.79|50.21|49.81|50.24|49.84|50.16|49.76|121
1754268300000|2025-08-04 00:45:00|50.22|49.82|50.26|49.86|50.29|49.89|50.16|49.76|119
1754268600000|2025-08-04 00:50:00|50.28|49.88|50.32|49.92|50.34|49.94|50.22|49.82|121
1754268900000|2025-08-04 00:55:00|50.31|49.91|50.37|49.97|50.38|49.98|50.3|49.9|102
1754269200000|2025-08-04 01:00:00|50.36|49.96|50.34|49.94|50.45|50.05|50.32|49.92|78
1754269500000|2025-08-04 01:05:00|50.36|49.96|50.23|49.83|50.47|50.07|50.23|49.83|112
1754269800000|2025-08-04 01:10:00|50.21|49.81|50.24|49.84|50.41|50.01|50.21|49.81|101
1754270100000|2025-08-04 01:15:00|50.22|49.82|50.19|49.79|50.38|49.98|50.17|49.77|111
1754270400000|2025-08-04 01:20:00|50.17|49.77|50.18|49.78|50.21|49.81|50.11|49.71|120
1754270700000|2025-08-04 01:25:00|50.2|49.8|50.22|49.82|50.27|49.87|50.15|49.75|119
1754271000000|2025-08-04 01:30:00|50.23|49.83|50.26|49.86|50.39|49.99|50.19|49.79|96
1754271300000|2025-08-04 01:35:00|50.24|49.84|50.23|49.83|50.28|49.88|50.13|49.73|107
1754271600000|2025-08-04 01:40:00|50.21|49.81|50.24|49.84|50.24|49.84|50.2|49.8|95
1754271900000|2025-08-04 01:45:00|50.22|49.82|50.19|49.79|50.24|49.84|50.16|49.76|105
1754272200000|2025-08-04 01:50:00|50.17|49.77|50.17|49.77|50.22|49.82|49.71|49.31|118
1754272500000|2025-08-04 01:55:00|50.15|49.75|50.13|49.73|50.35|49.95|50.1|49.7|113
1754272800000|2025-08-04 02:00:00|50.11|49.71|50.11|49.71|50.18|49.78|50.09|49.69|114
1754273100000|2025-08-04 02:05:00|50.1|49.7|50.02|49.62|50.13|49.73|50.01|49.61|113
1754273400000|2025-08-04 02:10:00|50.01|49.61|50.08|49.68|50.1|49.7|50.01|49.61|115
1754273700000|2025-08-04 02:15:00|50.06|49.66|50.1|49.7|50.14|49.74|50.06|49.66|117
1754274000000|2025-08-04 02:20:00|50.09|49.69|50.23|49.83|50.26|49.86|50.09|49.69|94
1754274300000|2025-08-04 02:25:00|50.21|49.81|50.25|49.85|50.31|49.91|49.98|49.58|126
1754274600000|2025-08-04 02:30:00|50.24|49.84|50.3|49.9|50.43|50.03|50.24|49.84|95
1754274900000|2025-08-04 02:35:00|50.29|49.89|50.25|49.85|50.32|49.92|50.18|49.78|107
1754275200000|2025-08-04 02:40:00|50.23|49.83|50.22|49.82|50.25|49.85|50.21|49.81|106
1754275500000|2025-08-04 02:45:00|50.21|49.81|50.3|49.9|50.33|49.93|50.21|49.81|102
1754275800000|2025-08-04 02:50:00|50.32|49.92|50.34|49.94|50.37|49.97|50.28|49.88|109
1754276100000|2025-08-04 02:55:00|50.36|49.96|50.36|49.96|50.37|49.97|50.33|49.93|117
1754276400000|2025-08-04 03:00:00|50.34|49.94|50.36|49.96|50.4|50|50.33|49.93|79
1754276700000|2025-08-04 03:05:00|50.33|49.93|50.26|49.86|50.36|49.96|50.23|49.83|104
1754277000000|2025-08-04 03:10:00|50.27|49.87|50.23|49.83|50.3|49.9|50.21|49.81|110
1754277300000|2025-08-04 03:15:00|50.24|49.84|50.22|49.82|50.24|49.84|50.21|49.81|119
1754277600000|2025-08-04 03:20:00|50.24|49.84|50.22|49.82|50.24|49.84|50.22|49.82|66
1754277900000|2025-08-04 03:25:00|50.24|49.84|50.21|49.81|50.4|50|50.2|49.8|63
1754278200000|2025-08-04 03:30:00|50.22|49.82|50.22|49.82|50.22|49.82|50.2|49.8|47
1754278500000|2025-08-04 03:35:00|50.2|49.8|50.24|49.84|50.28|49.88|50.2|49.8|51
1754278800000|2025-08-04 03:40:00|50.23|49.83|50.25|49.85|50.28|49.88|50.23|49.83|88
1754279100000|2025-08-04 03:45:00|50.26|49.86|50.23|49.83|50.26|49.86|50.23|49.83|74
1754279400000|2025-08-04 03:50:00|50.24|49.84|50.21|49.81|50.25|49.85|50.21|49.81|77
1754279700000|2025-08-04 03:55:00|50.22|49.82|50.14|49.74|50.22|49.82|50.13|49.73|73
1754280000000|2025-08-04 04:00:00|50.16|49.76|50.29|49.89|50.42|50.02|50.14|49.74|88
1754280300000|2025-08-04 04:05:00|50.27|49.87|50.25|49.85|50.3|49.9|50.22|49.82|122
1754280600000|2025-08-04 04:10:00|50.23|49.83|50.24|49.84|50.27|49.87|50.23|49.83|113
1754280900000|2025-08-04 04:15:00|50.23|49.83|50.17|49.77|50.26|49.86|50.14|49.74|109
1754281200000|2025-08-04 04:20:00|50.18|49.78|50.17|49.77|50.37|49.97|50.11|49.71|98
1754281500000|2025-08-04 04:25:00|50.16|49.76|50.23|49.83|50.25|49.85|50.16|49.76|110
1754281800000|2025-08-04 04:30:00|50.22|49.82|50.16|49.76|50.27|49.87|50.14|49.74|116
1754282100000|2025-08-04 04:35:00|50.17|49.77|50.09|49.69|50.17|49.77|50.09|49.69|103
1754282400000|2025-08-04 04:40:00|50.12|49.72|50.07|49.67|50.12|49.72|50.04|49.64|109
1754282700000|2025-08-04 04:45:00|50.05|49.65|50.09|49.69|50.1|49.7|50.05|49.65|121
1754283000000|2025-08-04 04:50:00|50.08|49.68|50.11|49.71|50.34|49.94|50.02|49.62|117
1754283300000|2025-08-04 04:55:00|50.13|49.73|50.08|49.68|50.13|49.73|50.05|49.65|112
1754283600000|2025-08-04 05:00:00|50.07|49.67|50.07|49.67|50.1|49.7|50.05|49.65|110
1754283900000|2025-08-04 05:05:00|50.05|49.65|50.04|49.64|50.09|49.69|50.01|49.61|118
1754284200000|2025-08-04 05:10:00|50.02|49.62|50.06|49.66|50.06|49.66|50|49.6|103
1754284500000|2025-08-04 05:15:00|50.05|49.65|50.01|49.61|50.06|49.66|50.01|49.61|75
1754284800000|2025-08-04 05:20:00|50.02|49.62|50.09|49.69|50.26|49.86|50.02|49.62|76
1754285100000|2025-08-04 05:25:00|50.06|49.66|50.07|49.67|50.09|49.69|50.04|49.64|88
1754285400000|2025-08-04 05:30:00|50.06|49.66|50.1|49.7|50.33|49.93|50.06|49.66|110
1754285700000|2025-08-04 05:35:00|50.12|49.72|50.12|49.72|50.33|49.93|50.05|49.65|97
1754286000000|2025-08-04 05:40:00|50.15|49.75|50.05|49.65|50.15|49.75|50.04|49.64|93
1754286300000|2025-08-04 05:45:00|50.06|49.66|50.08|49.68|50.09|49.69|50.03|49.63|91
1754286600000|2025-08-04 05:50:00|50.06|49.66|50.13|49.73|50.14|49.74|50.04|49.64|86
1754286900000|2025-08-04 05:55:00|50.12|49.72|50.15|49.75|50.18|49.78|50.1|49.7|108
1754287200000|2025-08-04 06:00:00|50.16|49.76|50.11|49.71|50.16|49.76|50.08|49.68|94
1754287500000|2025-08-04 06:05:00|50.09|49.69|50.15|49.75|50.18|49.78|50.09|49.69|85
1754287800000|2025-08-04 06:10:00|50.16|49.76|50.09|49.69|50.18|49.78|50.09|49.69|99
1754288100000|2025-08-04 06:15:00|50.08|49.68|49.99|49.59|50.32|49.92|49.91|49.51|105
1754288400000|2025-08-04 06:20:00|49.97|49.57|50.01|49.61|50.07|49.67|49.97|49.57|95
1754288700000|2025-08-04 06:25:00|50|49.6|50.02|49.62|50.18|49.78|49.95|49.55|76
1754289000000|2025-08-04 06:30:00|50|49.6|49.97|49.57|50.03|49.63|49.95|49.55|110
1754289300000|2025-08-04 06:35:00|49.98|49.58|49.99|49.59|50.03|49.63|49.96|49.56|80
1754289600000|2025-08-04 06:40:00|50|49.6|50.07|49.67|50.12|49.72|49.99|49.59|83
1754289900000|2025-08-04 06:45:00|50.06|49.66|50.04|49.64|50.08|49.68|49.99|49.59|107
1754290200000|2025-08-04 06:50:00|50.01|49.61|50.13|49.73|50.28|49.88|50|49.6|88
1754290500000|2025-08-04 06:55:00|50.1|49.7|50.15|49.75|50.16|49.76|50.09|49.69|97
1754290800000|2025-08-04 07:00:00|50.16|49.76|50.15|49.75|50.21|49.81|50.13|49.73|88
1754291100000|2025-08-04 07:05:00|50.14|49.74|50.14|49.74|50.2|49.8|50.1|49.7|108
1754291400000|2025-08-04 07:10:00|50.13|49.73|50.18|49.78|50.19|49.79|50.12|49.72|111
1754291700000|2025-08-04 07:15:00|50.17|49.77|50.15|49.75|50.2|49.8|50.15|49.75|105
1754292000000|2025-08-04 07:20:00|50.16|49.76|50.18|49.78|50.19|49.79|50.15|49.75|112
1754292300000|2025-08-04 07:25:00|50.17|49.77|50.22|49.82|50.23|49.83|50.16|49.76|120
1754292600000|2025-08-04 07:30:00|50.2|49.8|50.17|49.87|50.29|49.99|50.13|49.76|111
1754292900000|2025-08-04 07:35:00|50.19|49.89|50.27|49.97|50.37|50.07|50.16|49.86|100
1754293200000|2025-08-04 07:40:00|50.29|49.99|50.28|49.98|50.3|50|50.26|49.96|117
1754293500000|2025-08-04 07:45:00|50.29|49.99|50.33|50.03|50.34|50.04|50.26|49.96|94
1754293800000|2025-08-04 07:50:00|50.31|50.01|50.29|49.99|50.37|50.07|50.26|49.96|123
1754294100000|2025-08-04 07:55:00|50.27|49.97|50.26|49.96|50.3|50|50.25|49.95|97
1754294400000|2025-08-04 08:00:00|50.25|49.95|50.29|49.99|50.3|50|49.71|49.41|115
1754294700000|2025-08-04 08:05:00|50.27|49.97|50.24|49.94|50.27|49.97|50.18|49.88|119
1754295000000|2025-08-04 08:10:00|50.23|49.93|50.23|49.93|50.3|50|50.21|49.91|133
1754295300000|2025-08-04 08:15:00|50.24|49.94|50.26|49.96|50.27|49.97|50.23|49.93|108
1754295600000|2025-08-04 08:20:00|50.24|49.94|50.19|49.89|50.4|50.1|50.19|49.89|103
1754295900000|2025-08-04 08:25:00|50.21|49.91|50.17|49.87|50.34|50.04|50.15|49.85|86
1754296200000|2025-08-04 08:30:00|50.15|49.85|50.17|49.87|50.19|49.89|50.1|49.8|120
1754296500000|2025-08-04 08:35:00|50.15|49.85|50.17|49.87|50.19|49.89|50.15|49.85|93
1754296800000|2025-08-04 08:40:00|50.19|49.89|50.16|49.86|50.26|49.96|50.15|49.85|115
1754297100000|2025-08-04 08:45:00|50.17|49.87|50.17|49.87|50.18|49.88|50.14|49.84|115
1754297400000|2025-08-04 08:50:00|50.18|49.88|50.15|49.85|50.18|49.88|50.11|49.81|123
1754297700000|2025-08-04 08:55:00|50.14|49.84|50.14|49.84|50.17|49.87|49.9|49.6|117
1754298000000|2025-08-04 09:00:00|50.12|49.82|50.15|49.85|50.18|49.88|50.12|49.82|114
1754298300000|2025-08-04 09:05:00|50.14|49.84|50.13|49.83|50.3|50|50.11|49.81|93
1754298600000|2025-08-04 09:10:00|50.11|49.81|50.1|49.8|50.15|49.85|50.1|49.8|103
1754298900000|2025-08-04 09:15:00|50.13|49.83|50.14|49.84|50.15|49.85|50.07|49.77|91
1754299200000|2025-08-04 09:20:00|50.12|49.82|50.23|49.93|50.23|49.93|50.12|49.82|91
1754299500000|2025-08-04 09:25:00|50.21|49.91|50.21|49.91|50.25|49.95|50.19|49.89|74
1754299800000|2025-08-04 09:30:00|50.22|49.92|50.22|49.92|50.26|49.96|50.19|49.89|127
1754300100000|2025-08-04 09:35:00|50.23|49.93|50.22|49.92|50.37|50.07|50.19|49.89|119
1754300400000|2025-08-04 09:40:00|50.2|49.9|50.2|49.9|50.23|49.93|50.19|49.89|100
1754300700000|2025-08-04 09:45:00|50.19|49.89|50.14|49.84|50.35|50.05|50.1|49.8|112
1754301000000|2025-08-04 09:50:00|50.12|49.82|50.11|49.81|50.15|49.85|50.11|49.81|98
1754301300000|2025-08-04 09:55:00|50.12|49.82|50.11|49.81|50.14|49.84|50.07|49.77|111
1754301600000|2025-08-04 10:00:00|50.09|49.79|50.14|49.84|50.32|50.02|50.08|49.78|119
1754301900000|2025-08-04 10:05:00|50.13|49.83|50.12|49.82|50.16|49.86|50.12|49.82|106
1754302200000|2025-08-04 10:10:00|50.11|49.81|50.19|49.89|50.19|49.89|50.11|49.81|108
1754302500000|2025-08-04 10:15:00|50.17|49.87|50.13|49.83|50.19|49.89|50.13|49.83|106
1754302800000|2025-08-04 10:20:00|50.12|49.82|50.19|49.89|50.2|49.9|50.1|49.8|111
1754303100000|2025-08-04 10:25:00|50.2|49.9|50.12|49.82|50.31|50.01|50.12|49.82|125
1754303400000|2025-08-04 10:30:00|50.14|49.84|50.13|49.83|50.16|49.86|50.12|49.82|120
1754303700000|2025-08-04 10:35:00|50.16|49.86|50.13|49.83|50.17|49.87|50.12|49.82|88
1754304000000|2025-08-04 10:40:00|50.16|49.86|50.14|49.84|50.16|49.86|50.11|49.81|99
1754304300000|2025-08-04 10:45:00|50.13|49.83|50.15|49.85|50.16|49.86|50.11|49.81|98
1754304600000|2025-08-04 10:50:00|50.13|49.83|50.19|49.89|50.23|49.93|50.13|49.83|71
1754304900000|2025-08-04 10:55:00|50.18|49.88|50.16|49.86|50.2|49.9|50.16|49.86|57
1754305200000|2025-08-04 11:00:00|50.17|49.87|50.13|49.83|50.17|49.87|49.64|49.34|106
1754305500000|2025-08-04 11:05:00|50.1|49.8|50.17|49.87|50.17|49.87|50.1|49.8|88
1754305800000|2025-08-04 11:10:00|50.15|49.85|50.09|49.79|50.17|49.87|50.09|49.79|100
1754306100000|2025-08-04 11:15:00|50.11|49.81|50.03|49.73|50.28|49.98|50|49.7|112
1754306400000|2025-08-04 11:20:00|50.01|49.71|50|49.7|50.03|49.73|49.93|49.63|101
1754306700000|2025-08-04 11:25:00|49.99|49.69|50.02|49.72|50.06|49.76|49.96|49.66|91
1754307000000|2025-08-04 11:30:00|50|49.7|50.02|49.72|50.1|49.8|49.97|49.67|109
1754307300000|2025-08-04 11:35:00|50.01|49.71|50.06|49.76|50.07|49.77|50|49.7|114
1754307600000|2025-08-04 11:40:00|50.05|49.75|50.05|49.75|50.07|49.77|50.01|49.71|102
1754307900000|2025-08-04 11:45:00|50.04|49.74|50.02|49.72|50.06|49.76|49.99|49.69|84
1754308200000|2025-08-04 11:50:00|50|49.7|49.96|49.66|50.03|49.73|49.95|49.65|82
1754308500000|2025-08-04 11:55:00|49.95|49.65|50|49.7|50.02|49.72|49.95|49.65|84
1754308800000|2025-08-04 12:00:00|50.01|49.71|49.99|49.69|50.04|49.74|49.97|49.67|101
1754309100000|2025-08-04 12:05:00|49.97|49.67|50.03|49.73|50.03|49.73|49.97|49.67|78
1754309400000|2025-08-04 12:10:00|50.01|49.71|50.1|49.8|50.31|50.01|50.01|49.71|88
1754309700000|2025-08-04 12:15:00|50.13|49.83|50.16|49.86|50.34|50.04|50.11|49.81|110
1754310000000|2025-08-04 12:20:00|50.17|49.87|50.09|49.79|50.18|49.88|50.07|49.77|114
1754310300000|2025-08-04 12:25:00|50.07|49.77|50.04|49.74|50.08|49.78|49.98|49.68|111
1754310600000|2025-08-04 12:30:00|50.02|49.72|50.03|49.73|50.07|49.77|49.99|49.69|87
1754310900000|2025-08-04 12:35:00|50.05|49.75|50.13|49.83|50.13|49.83|50.03|49.73|66
1754311200000|2025-08-04 12:40:00|50.11|49.81|50.1|49.8|50.16|49.86|50.1|49.8|88
1754311500000|2025-08-04 12:45:00|50.11|49.81|50.09|49.79|50.12|49.82|50.06|49.76|101
1754311800000|2025-08-04 12:50:00|50.07|49.77|50.16|49.86|50.19|49.89|50.07|49.77|111
1754312100000|2025-08-04 12:55:00|50.15|49.85|50.2|49.9|50.2|49.9|50.14|49.84|88
1754312400000|2025-08-04 13:00:00|50.19|49.89|50.17|49.87|50.28|49.98|50.14|49.84|104
1754312700000|2025-08-04 13:05:00|50.15|49.85|50.11|49.81|50.19|49.89|49.91|49.61|116
1754313000000|2025-08-04 13:10:00|50.09|49.79|50.12|49.82|50.16|49.86|50.08|49.78|113
1754313300000|2025-08-04 13:15:00|50.1|49.8|50.03|49.73|50.14|49.84|50.03|49.73|117
1754313600000|2025-08-04 13:20:00|50.05|49.75|50.01|49.71|50.06|49.76|49.97|49.67|108
1754313900000|2025-08-04 13:25:00|50.03|49.73|50.06|49.76|50.07|49.77|49.99|49.69|111
1754314200000|2025-08-04 13:30:00|50.07|49.77|50.08|49.78|50.19|49.89|49.66|49.36|114
1754314500000|2025-08-04 13:35:00|50.1|49.8|50.26|49.96|50.38|50.08|49.75|49.45|126
1754314800000|2025-08-04 13:40:00|50.25|49.95|50.41|50.11|50.42|50.12|49.78|49.48|123
1754315100000|2025-08-04 13:45:00|50.43|50.13|50.43|50.13|50.54|50.24|50.42|50.12|115
1754315400000|2025-08-04 13:50:00|50.4|50.1|50.42|50.12|50.5|50.2|49.79|49.49|126
1754315700000|2025-08-04 13:55:00|50.41|50.11|50.63|50.33|50.63|50.33|49.81|49.51|102
1754316000000|2025-08-04 14:00:00|50.61|50.31|50.79|50.49|50.83|50.53|50.59|50.29|86
1754316300000|2025-08-04 14:05:00|50.8|50.5|50.82|50.52|50.83|50.53|50.77|50.47|91
1754316600000|2025-08-04 14:10:00|50.8|50.5|50.83|50.53|50.83|50.53|50.6|50.3|73
1754316900000|2025-08-04 14:15:00|50.8|50.5|50.95|50.65|51.02|50.72|49.99|49.69|101
1754317200000|2025-08-04 14:20:00|50.94|50.64|50.89|50.59|51.03|50.73|50.8|50.5|127
1754317500000|2025-08-04 14:25:00|50.88|50.58|50.94|50.64|50.94|50.64|50.83|50.53|115
1754317800000|2025-08-04 14:30:00|50.92|50.62|50.87|50.57|50.99|50.69|50.85|50.55|121
1754318100000|2025-08-04 14:35:00|50.86|50.56|50.81|50.51|50.89|50.59|50.78|50.48|126
1754318400000|2025-08-04 14:40:00|50.8|50.5|50.7|50.4|50.88|50.58|50.65|50.35|112
1754318700000|2025-08-04 14:45:00|50.68|50.38|50.79|50.49|50.81|50.51|50.59|50.29|119
1754319000000|2025-08-04 14:50:00|50.81|50.51|50.66|50.36|50.84|50.54|50.58|50.28|118
1754319300000|2025-08-04 14:55:00|50.65|50.35|50.58|50.28|50.65|50.35|50.55|50.25|107
1754319600000|2025-08-04 15:00:00|50.59|50.29|50.67|50.37|50.67|50.37|50.56|50.26|113
1754319900000|2025-08-04 15:05:00|50.66|50.36|50.69|50.39|50.9|50.6|50.63|50.33|103
1754320200000|2025-08-04 15:10:00|50.72|50.42|50.8|50.5|50.92|50.62|50.71|50.41|92
1754320500000|2025-08-04 15:15:00|50.77|50.47|50.79|50.49|50.95|50.65|50.75|50.45|114
1754320800000|2025-08-04 15:20:00|50.81|50.51|50.79|50.49|50.83|50.53|50.78|50.48|113
1754321100000|2025-08-04 15:25:00|50.8|50.5|50.8|50.5|50.83|50.53|50.75|50.45|102
1754321400000|2025-08-04 15:30:00|50.77|50.47|50.77|50.47|50.79|50.49|50.71|50.41|105
1754321700000|2025-08-04 15:35:00|50.74|50.44|50.67|50.37|50.77|50.47|50.61|50.31|86
1754322000000|2025-08-04 15:40:00|50.64|50.34|50.57|50.27|50.66|50.36|50.57|50.27|82
1754322300000|2025-08-04 15:45:00|50.59|50.29|50.52|50.22|50.59|50.29|50.48|50.18|80
1754322600000|2025-08-04 15:50:00|50.49|50.19|50.53|50.23|50.62|50.32|50.43|50.13|110
1754322900000|2025-08-04 15:55:00|50.54|50.24|50.57|50.27|50.6|50.3|50.51|50.21|88
1754323200000|2025-08-04 16:00:00|50.6|50.3|50.7|50.4|50.71|50.41|50.57|50.27|106
1754323500000|2025-08-04 16:05:00|50.69|50.39|50.77|50.47|50.89|50.59|50.69|50.39|80
1754323800000|2025-08-04 16:10:00|50.78|50.48|50.75|50.45|50.92|50.62|50.65|50.35|100
1754324100000|2025-08-04 16:15:00|50.72|50.42|50.72|50.42|50.93|50.63|49.99|49.69|130
1754324400000|2025-08-04 16:20:00|50.75|50.45|50.8|50.5|50.86|50.56|50.73|50.43|123
1754324700000|2025-08-04 16:25:00|50.82|50.52|50.8|50.5|50.88|50.58|50.78|50.48|119
1754325000000|2025-08-04 16:30:00|50.79|50.49|50.86|50.56|50.99|50.69|50.79|50.49|116
1754325300000|2025-08-04 16:35:00|50.84|50.54|50.93|50.63|50.93|50.63|50.77|50.47|120
1754325600000|2025-08-04 16:40:00|50.94|50.64|50.97|50.67|51.06|50.76|50.92|50.62|115
1754325900000|2025-08-04 16:45:00|50.96|50.66|51.01|50.71|51.02|50.72|50.95|50.65|82
1754326200000|2025-08-04 16:50:00|50.99|50.69|51.01|50.71|51.03|50.73|50.93|50.63|86
1754326500000|2025-08-04 16:55:00|51.03|50.73|51.03|50.73|51.03|50.73|51.01|50.71|57
1754326800000|2025-08-04 17:00:00|51.01|50.71|51.03|50.73|51.03|50.73|50.98|50.68|43
1754327100000|2025-08-04 17:05:00|51|50.7|51.13|50.83|51.14|50.84|50.09|49.79|311
1754327400000|2025-08-04 17:10:00|51.14|50.84|51.13|50.83|51.14|50.84|50.15|49.85|136
1754327700000|2025-08-04 17:15:00|51.09|50.79|51.12|50.82|51.14|50.84|51.06|50.76|59
1754328000000|2025-08-04 17:20:00|51.13|50.83|51.14|50.84|51.14|50.84|50.15|49.85|61
1754328300000|2025-08-04 17:25:00|51.12|50.82|51.13|50.83|51.15|50.85|51.11|50.81|36
1754328600000|2025-08-04 17:30:00|51.11|50.81|51.08|50.78|51.13|50.83|51.04|50.74|87
1754328900000|2025-08-04 17:35:00|51.1|50.8|51.04|50.74|51.11|50.81|51.02|50.72|120
1754329200000|2025-08-04 17:40:00|51.03|50.73|51.05|50.75|51.07|50.77|50.95|50.65|97
1754329500000|2025-08-04 17:45:00|51.03|50.73|51.01|50.71|51.05|50.75|50.11|49.81|121
1754329800000|2025-08-04 17:50:00|51|50.7|50.95|50.65|51.03|50.73|50.94|50.64|111
1754330100000|2025-08-04 17:55:00|50.97|50.67|50.89|50.59|50.97|50.67|50.88|50.58|121
1754330400000|2025-08-04 18:00:00|50.92|50.62|50.91|50.61|50.97|50.67|50.86|50.56|112
1754330700000|2025-08-04 18:05:00|50.88|50.58|50.94|50.64|51.02|50.72|50.88|50.58|102
1754331000000|2025-08-04 18:10:00|50.96|50.66|50.94|50.64|51.04|50.74|50.91|50.61|119
1754331300000|2025-08-04 18:15:00|50.93|50.63|50.97|50.67|51.01|50.71|50.91|50.61|115
1754331600000|2025-08-04 18:20:00|50.99|50.69|51.01|50.71|51.1|50.8|50.78|50.48|115
1754331900000|2025-08-04 18:25:00|51.04|50.74|51|50.7|51.08|50.78|50.99|50.69|120
1754332200000|2025-08-04 18:30:00|51.02|50.72|50.99|50.69|51.04|50.74|50.86|50.56|116
1754332500000|2025-08-04 18:35:00|50.97|50.67|50.98|50.68|51.03|50.73|50.76|50.46|117
1754332800000|2025-08-04 18:40:00|50.99|50.69|50.92|50.62|50.99|50.69|50.92|50.62|76
1754333100000|2025-08-04 18:45:00|50.93|50.63|50.91|50.61|50.94|50.64|50.87|50.57|111
1754333400000|2025-08-04 18:50:00|50.92|50.62|50.87|50.57|50.95|50.65|50.85|50.55|112
1754333700000|2025-08-04 18:55:00|50.88|50.58|50.9|50.6|50.91|50.61|50.83|50.53|116
1754334000000|2025-08-04 19:00:00|50.88|50.58|50.87|50.57|50.91|50.61|50.84|50.54|106
1754334300000|2025-08-04 19:05:00|50.85|50.55|50.94|50.64|51.01|50.71|50.84|50.54|128
1754334600000|2025-08-04 19:10:00|50.92|50.62|50.82|50.52|50.96|50.66|50.64|50.34|126
1754334900000|2025-08-04 19:15:00|50.83|50.53|50.84|50.54|50.99|50.69|50.62|50.32|123
1754335200000|2025-08-04 19:20:00|50.83|50.53|50.74|50.44|50.88|50.58|50.73|50.43|112
1754335500000|2025-08-04 19:25:00|50.73|50.43|50.75|50.45|50.8|50.5|50.69|50.39|106
1754335800000|2025-08-04 19:30:00|50.73|50.43|50.7|50.4|50.76|50.46|50.68|50.38|117
1754336100000|2025-08-04 19:35:00|50.68|50.38|50.62|50.32|50.71|50.41|50.58|50.28|107
1754336400000|2025-08-04 19:40:00|50.64|50.34|50.63|50.33|50.66|50.36|50.57|50.27|113
1754336700000|2025-08-04 19:45:00|50.62|50.32|50.63|50.33|50.66|50.36|50.62|50.32|85
1754337000000|2025-08-04 19:50:00|50.64|50.34|50.71|50.41|50.73|50.43|50.62|50.32|96
1754337300000|2025-08-04 19:55:00|50.7|50.4|50.7|50.4|50.73|50.43|50.65|50.35|112
1754337600000|2025-08-04 20:00:00|50.67|50.37|50.62|50.32|50.7|50.4|50.61|50.31|110
1754337900000|2025-08-04 20:05:00|50.63|50.33|50.69|50.39|50.74|50.44|50.63|50.33|105
1754338200000|2025-08-04 20:10:00|50.67|50.37|50.65|50.35|50.72|50.42|50.53|50.23|107
1754338500000|2025-08-04 20:15:00|50.63|50.33|50.68|50.38|50.69|50.39|50.63|50.33|121
1754338800000|2025-08-04 20:20:00|50.66|50.36|50.73|50.43|50.77|50.47|50.63|50.33|111
1754339100000|2025-08-04 20:25:00|50.74|50.44|50.75|50.45|50.91|50.61|50.7|50.4|104
1754339400000|2025-08-04 20:30:00|50.72|50.42|50.77|50.47|50.82|50.52|50.72|50.42|112
1754339700000|2025-08-04 20:35:00|50.8|50.5|50.8|50.5|50.84|50.54|50.59|50.29|122
1754340000000|2025-08-04 20:40:00|50.77|50.47|50.89|50.59|50.9|50.6|50.77|50.47|94
1754340300000|2025-08-04 20:45:00|50.86|50.56|50.8|50.5|50.93|50.63|50.8|50.5|114
1754340600000|2025-08-04 20:50:00|50.81|50.51|50.92|50.62|50.93|50.63|50.8|50.5|103
1754340900000|2025-08-04 20:55:00|50.9|50.6|50.84|50.54|50.93|50.63|50.84|50.54|124
1754341200000|2025-08-04 21:00:00|50.85|50.55|50.9|50.6|50.99|50.69|50.61|50.31|115
1754341500000|2025-08-04 21:05:00|50.89|50.59|51|50.7|51|50.7|50.67|50.37|121
1754341800000|2025-08-04 21:10:00|50.97|50.67|51.03|50.73|51.07|50.77|50.93|50.63|112
1754342100000|2025-08-04 21:15:00|51.06|50.76|51.11|50.81|51.12|50.82|50.78|50.48|109
1754342400000|2025-08-04 21:20:00|51.09|50.79|51|50.7|51.11|50.81|51|50.7|115
1754342700000|2025-08-04 21:25:00|51.01|50.71|51.06|50.76|51.08|50.78|51|50.7|100
1754343000000|2025-08-04 21:30:00|51.05|50.75|51.08|50.78|51.11|50.81|51.02|50.72|82
1754343300000|2025-08-04 21:35:00|51.06|50.76|51.14|50.84|51.15|50.85|51.06|50.76|49
1754343600000|2025-08-04 21:40:00|51.15|50.85|51.15|50.85|51.15|50.85|51.14|50.84|41
1754343900000|2025-08-04 21:45:00|51.14|50.84|51.14|50.84|51.15|50.85|51.14|50.84|25
1754344200000|2025-08-04 21:50:00|51.15|50.85|51.12|50.82|51.15|50.85|51.1|50.8|47
1754344500000|2025-08-04 21:55:00|51.1|50.8|51.11|50.81|51.14|50.84|51.1|50.8|47
1754344800000|2025-08-04 22:00:00|51.08|50.78|51.22|50.92|51.23|50.93|51.08|50.78|103
1754345100000|2025-08-04 22:05:00|51.2|50.9|51.23|50.93|51.24|50.94|51.16|50.86|68
1754345400000|2025-08-04 22:10:00|51.22|50.92|51.23|50.93|51.25|50.95|51.19|50.89|58
1754345700000|2025-08-04 22:15:00|51.24|50.94|51.22|50.92|51.24|50.94|51.2|50.9|63
1754346000000|2025-08-04 22:20:00|51.21|50.91|51.23|50.93|51.23|50.93|51.2|50.9|58
1754346300000|2025-08-04 22:25:00|51.21|50.91|51.2|50.9|51.24|50.94|51.13|50.83|50
1754346600000|2025-08-04 22:30:00|51.21|50.91|51.23|50.93|51.27|50.97|51.19|50.89|84
1754346900000|2025-08-04 22:35:00|51.24|50.94|51.26|50.96|51.27|50.97|51.2|50.9|67
1754347200000|2025-08-04 22:40:00|51.23|50.93|51.23|50.93|51.23|50.93|51.16|50.86|108
1754347500000|2025-08-04 22:45:00|51.24|50.94|51.25|50.95|51.25|50.95|51.23|50.93|65
1754347800000|2025-08-04 22:50:00|51.23|50.93|51.32|51.02|51.32|51.02|51.18|50.88|30
1754348100000|2025-08-04 22:55:00|51.31|51.01|51.32|51.02|51.33|51.03|51.25|50.95|74
1754348400000|2025-08-04 23:00:00|51.31|51.01|51.3|51|51.33|51.03|51.28|50.98|83
1754348700000|2025-08-04 23:05:00|51.31|51.01|51.28|50.98|51.33|51.03|51.22|50.92|91
1754349000000|2025-08-04 23:10:00|51.27|50.97|51.35|51.05|51.35|51.05|51.27|50.97|69
1754349300000|2025-08-04 23:15:00|51.33|51.03|51.32|51.02|51.34|51.04|51.28|50.98|71
1754349600000|2025-08-04 23:20:00|51.29|50.99|51.29|50.99|51.32|51.02|51.24|50.94|102
1754349900000|2025-08-04 23:25:00|51.3|51|51.32|51.02|51.32|51.02|51.27|50.97|105
1754350200000|2025-08-04 23:30:00|51.29|50.99|51.34|51.04|51.34|51.04|51.26|50.96|89
1754350500000|2025-08-04 23:35:00|51.33|51.03|51.37|51.07|51.4|51.1|51.33|51.03|109
1754350800000|2025-08-04 23:40:00|51.4|51.1|51.35|51.05|51.4|51.1|51.34|51.04|110
1754351100000|2025-08-04 23:45:00|51.36|51.06|51.33|51.03|51.36|51.06|51.26|50.96|126
1754351400000|2025-08-04 23:50:00|51.31|51.01|51.32|51.02|51.36|51.06|51.3|51|95
1754351700000|2025-08-04 23:55:00|51.34|51.04|51.34|51.04|51.35|51.05|51.19|50.89|114
1754352000000|2025-08-05 00:00:00|51.32|51.02|51.26|50.96|51.35|51.05|51.16|50.86|118
1754352300000|2025-08-05 00:05:00|51.27|50.97|51.28|50.98|51.28|50.98|51.24|50.94|109
1754352600000|2025-08-05 00:10:00|51.26|50.96|51.27|50.97|51.31|51.01|51.23|50.93|67
1754352900000|2025-08-05 00:15:00|51.29|50.99|51.33|51.03|51.35|51.05|51.27|50.97|59
1754353200000|2025-08-05 00:20:00|51.34|51.04|51.31|51.01|51.34|51.04|51.3|51|59
1754353500000|2025-08-05 00:25:00|51.34|51.04|51.34|51.04|51.35|51.05|51.3|51|60
1754353800000|2025-08-05 00:30:00|51.33|51.03|51.48|51.18|51.5|51.2|51.33|51.03|103
1754354100000|2025-08-05 00:35:00|51.5|51.2|51.47|51.17|51.53|51.23|51.43|51.13|132
1754354400000|2025-08-05 00:40:00|51.45|51.15|51.46|51.16|51.51|51.21|51.44|51.14|119
1754354700000|2025-08-05 00:45:00|51.45|51.15|51.38|51.08|51.49|51.19|51.37|51.07|135
1754355000000|2025-08-05 00:50:00|51.4|51.1|51.31|51.01|51.42|51.12|51.3|51|98
1754355300000|2025-08-05 00:55:00|51.3|51|51.33|51.03|51.33|51.03|51.3|51|41
1754355600000|2025-08-05 01:00:00|51.31|51.01|51.32|51.02|51.36|51.06|51.3|51|64
1754355900000|2025-08-05 01:05:00|51.34|51.04|51.37|51.07|51.38|51.08|51.32|51.02|95
1754356200000|2025-08-05 01:10:00|51.35|51.05|51.23|50.93|51.38|51.08|51.22|50.92|91
1754356500000|2025-08-05 01:15:00|51.25|50.95|51.21|50.91|51.28|50.98|51.17|50.87|127
1754356800000|2025-08-05 01:20:00|51.2|50.9|51.27|50.97|51.28|50.98|51.18|50.88|159
1754357100000|2025-08-05 01:25:00|51.26|50.96|51.26|50.96|51.27|50.97|51.21|50.91|138
1754357400000|2025-08-05 01:30:00|51.24|50.94|51.23|50.93|51.27|50.97|51.22|50.92|129
1754357700000|2025-08-05 01:35:00|51.25|50.95|51.19|50.89|51.26|50.96|51.17|50.87|134
1754358000000|2025-08-05 01:40:00|51.21|50.91|51.19|50.89|51.22|50.92|51.13|50.83|132
1754358300000|2025-08-05 01:45:00|51.21|50.91|51.11|50.81|51.23|50.93|51.07|50.77|139
1754358600000|2025-08-05 01:50:00|51.1|50.8|51.04|50.74|51.11|50.81|51.03|50.73|113
1754358900000|2025-08-05 01:55:00|51.03|50.73|50.98|50.68|51.06|50.76|50.93|50.63|51
1754359200000|2025-08-05 02:00:00|50.99|50.69|51.05|50.75|51.07|50.77|50.97|50.67|111
1754359500000|2025-08-05 02:05:00|51.06|50.76|51.03|50.73|51.09|50.79|51.02|50.72|123
1754359800000|2025-08-05 02:10:00|51.05|50.75|50.95|50.65|51.06|50.76|50.94|50.64|108
1754360100000|2025-08-05 02:15:00|50.98|50.68|50.99|50.69|50.99|50.69|50.94|50.64|86
1754360400000|2025-08-05 02:20:00|50.96|50.66|51.01|50.71|51.03|50.73|50.95|50.65|121
1754360700000|2025-08-05 02:25:00|50.99|50.69|50.97|50.67|51.02|50.72|50.97|50.67|75
1754361000000|2025-08-05 02:30:00|50.98|50.68|51.02|50.72|51.03|50.73|50.97|50.67|106
1754361300000|2025-08-05 02:35:00|51.03|50.73|51.07|50.77|51.1|50.8|51|50.7|118
1754361600000|2025-08-05 02:40:00|51.06|50.76|51.01|50.71|51.12|50.82|50.99|50.69|118
1754361900000|2025-08-05 02:45:00|51|50.7|51.06|50.76|51.07|50.77|50.98|50.68|102
1754362200000|2025-08-05 02:50:00|51.04|50.74|51.04|50.74|51.09|50.79|51.03|50.73|119
1754362500000|2025-08-05 02:55:00|51.03|50.73|51.04|50.74|51.07|50.77|50.4|50.1|125
1754362800000|2025-08-05 03:00:00|51.06|50.76|50.94|50.64|51.08|50.78|50.38|50.08|110
1754363100000|2025-08-05 03:05:00|50.93|50.63|50.8|50.5|50.95|50.65|50.28|49.98|102
1754363400000|2025-08-05 03:10:00|50.79|50.49|50.78|50.48|50.82|50.52|50.71|50.41|118
1754363700000|2025-08-05 03:15:00|50.76|50.46|50.65|50.35|50.79|50.49|50.65|50.35|100
1754364000000|2025-08-05 03:20:00|50.64|50.34|50.43|50.13|50.65|50.35|50.38|50.08|104
1754364300000|2025-08-05 03:25:00|50.44|50.14|50.53|50.23|50.56|50.26|50.44|50.14|104
1754364600000|2025-08-05 03:30:00|50.52|50.22|50.53|50.23|50.65|50.35|50.49|50.19|104
1754364900000|2025-08-05 03:35:00|50.54|50.24|50.47|50.17|50.54|50.24|50.4|50.1|109
1754365200000|2025-08-05 03:40:00|50.48|50.18|50.48|50.18|50.57|50.27|50.28|49.98|103
1754365500000|2025-08-05 03:45:00|50.5|50.2|50.49|50.19|50.51|50.21|50.44|50.14|100
1754365800000|2025-08-05 03:50:00|50.48|50.18|50.46|50.16|50.57|50.27|50.44|50.14|95
1754366100000|2025-08-05 03:55:00|50.45|50.15|50.42|50.12|50.47|50.17|50.4|50.1|101
1754366400000|2025-08-05 04:00:00|50.41|50.11|50.42|50.12|50.5|50.2|50.4|50.1|109
1754366700000|2025-08-05 04:05:00|50.43|50.13|50.41|50.11|50.48|50.18|50.15|49.85|82
1754367000000|2025-08-05 04:10:00|50.42|50.12|50.53|50.23|50.53|50.23|50.42|50.12|68
1754367300000|2025-08-05 04:15:00|50.51|50.21|50.31|50.01|50.53|50.23|50.07|49.77|113
1754367600000|2025-08-05 04:20:00|50.33|50.03|50.44|50.14|50.45|50.15|50.32|50.02|82
1754367900000|2025-08-05 04:25:00|50.43|50.13|50.59|50.29|50.68|50.38|50.43|50.13|106
1754368200000|2025-08-05 04:30:00|50.6|50.3|50.59|50.29|50.61|50.31|50.5|50.2|106
1754368500000|2025-08-05 04:35:00|50.56|50.26|50.59|50.29|50.62|50.32|50.53|50.23|115
1754368800000|2025-08-05 04:40:00|50.61|50.31|50.62|50.32|50.62|50.32|50.57|50.27|94
1754369100000|2025-08-05 04:45:00|50.59|50.29|50.64|50.34|50.66|50.36|50.59|50.29|102
1754369400000|2025-08-05 04:50:00|50.62|50.32|50.64|50.34|50.65|50.35|50.55|50.25|109
1754369700000|2025-08-05 04:55:00|50.62|50.32|50.66|50.36|50.66|50.36|50.62|50.32|80
1754370000000|2025-08-05 05:00:00|50.63|50.33|50.83|50.53|50.87|50.57|50.63|50.33|115
1754370300000|2025-08-05 05:05:00|50.84|50.54|50.66|50.36|50.86|50.56|50.66|50.36|118
1754370600000|2025-08-05 05:10:00|50.62|50.32|50.7|50.4|50.72|50.42|50.22|49.92|121
1754370900000|2025-08-05 05:15:00|50.69|50.39|50.73|50.43|50.78|50.48|50.67|50.37|122
1754371200000|2025-08-05 05:20:00|50.72|50.42|50.72|50.42|50.78|50.48|50.71|50.41|99
1754371500000|2025-08-05 05:25:00|50.73|50.43|50.78|50.48|50.81|50.51|50.73|50.43|111
1754371800000|2025-08-05 05:30:00|50.75|50.45|50.78|50.48|50.81|50.51|50.74|50.44|116
1754372100000|2025-08-05 05:35:00|50.79|50.49|50.71|50.41|50.82|50.52|50.7|50.4|119
1754372400000|2025-08-05 05:40:00|50.72|50.42|50.68|50.38|50.73|50.43|50.63|50.33|118
1754372700000|2025-08-05 05:45:00|50.66|50.36|50.75|50.45|50.98|50.68|50.66|50.36|125
1754373000000|2025-08-05 05:50:00|50.73|50.43|50.76|50.46|50.81|50.51|50.7|50.4|112
1754373300000|2025-08-05 05:55:00|50.78|50.48|50.88|50.58|51.27|50.97|50.75|50.45|90
1754373600000|2025-08-05 06:00:00|50.85|50.55|50.92|50.62|50.94|50.64|50.83|50.53|102
1754373900000|2025-08-05 06:05:00|50.93|50.63|50.95|50.65|51.08|50.78|50.92|50.62|109
1754374200000|2025-08-05 06:10:00|50.93|50.63|51.03|50.73|51.07|50.77|50.9|50.6|114
1754374500000|2025-08-05 06:15:00|51.04|50.74|51.11|50.81|51.39|51.09|51.01|50.71|118
1754374800000|2025-08-05 06:20:00|51.12|50.82|51.18|50.88|51.19|50.89|51.04|50.74|112
1754375100000|2025-08-05 06:25:00|51.13|50.83|51.23|50.93|51.44|51.14|51.11|50.81|101
1754375400000|2025-08-05 06:30:00|51.25|50.95|51.25|50.95|51.33|51.03|51.15|50.85|120
1754375700000|2025-08-05 06:35:00|51.23|50.93|51.05|50.75|51.46|51.16|50.46|50.16|119
1754376000000|2025-08-05 06:40:00|51.06|50.76|51.04|50.74|51.2|50.9|50.99|50.69|103
1754376300000|2025-08-05 06:45:00|51.02|50.72|50.93|50.63|51.13|50.83|50.81|50.51|118
1754376600000|2025-08-05 06:50:00|50.91|50.61|50.8|50.5|50.94|50.64|50.65|50.35|119
1754376900000|2025-08-05 06:55:00|50.81|50.51|50.83|50.53|51.03|50.73|50.75|50.45|79
1754377200000|2025-08-05 07:00:00|50.78|50.48|50.83|50.53|51.25|50.95|50.76|50.46|121
1754377500000|2025-08-05 07:05:00|50.85|50.55|50.82|50.52|51.04|50.74|50.76|50.46|117
1754377800000|2025-08-05 07:10:00|50.81|50.51|50.89|50.59|50.91|50.61|50.74|50.44|70
1754378100000|2025-08-05 07:15:00|50.88|50.58|50.94|50.64|50.97|50.67|50.84|50.54|97
1754378400000|2025-08-05 07:20:00|50.93|50.63|50.97|50.67|51.02|50.72|50.92|50.62|98
1754378700000|2025-08-05 07:25:00|50.98|50.68|50.76|50.46|51.01|50.71|50.75|50.45|109
1754379000000|2025-08-05 07:30:00|50.78|50.48|50.62|50.32|50.79|50.49|50.6|50.3|111
1754379300000|2025-08-05 07:35:00|50.6|50.3|50.43|50.13|50.68|50.38|50.41|50.11|118
1754379600000|2025-08-05 07:40:00|50.45|50.15|50.5|50.2|50.53|50.23|50.42|50.12|102
1754379900000|2025-08-05 07:45:00|50.49|50.19|50.55|50.25|50.63|50.33|50.48|50.18|73
1754380200000|2025-08-05 07:50:00|50.54|50.24|50.48|50.18|50.55|50.25|50.43|50.13|71
1754380500000|2025-08-05 07:55:00|50.49|50.19|50.47|50.17|50.56|50.26|50.44|50.14|59
1754380800000|2025-08-05 08:00:00|50.49|50.19|50.5|50.2|50.56|50.26|50.47|50.17|73
1754381100000|2025-08-05 08:05:00|50.51|50.21|50.52|50.22|50.63|50.33|50.45|50.15|83
1754381400000|2025-08-05 08:10:00|50.53|50.23|50.48|50.18|50.54|50.24|50.45|50.15|71
1754381700000|2025-08-05 08:15:00|50.47|50.17|50.6|50.3|50.65|50.35|50.47|50.17|68
1754382000000|2025-08-05 08:20:00|50.61|50.31|50.69|50.39|50.69|50.39|50.59|50.29|63
1754382300000|2025-08-05 08:25:00|50.68|50.38|50.72|50.42|50.77|50.47|50.67|50.37|74
1754382600000|2025-08-05 08:30:00|50.7|50.4|50.69|50.39|50.75|50.45|50.59|50.29|75
1754382900000|2025-08-05 08:35:00|50.72|50.42|50.65|50.35|50.88|50.58|50.6|50.3|70
1754383200000|2025-08-05 08:40:00|50.63|50.33|50.65|50.35|50.65|50.35|50.57|50.27|31
1754383500000|2025-08-05 08:45:00|50.63|50.33|50.66|50.36|50.66|50.36|50.61|50.31|46
1754383800000|2025-08-05 08:50:00|50.67|50.37|50.75|50.45|50.79|50.49|50.67|50.37|53
1754384100000|2025-08-05 08:55:00|50.76|50.46|50.78|50.48|50.79|50.49|50.73|50.43|67
1754384400000|2025-08-05 09:00:00|50.79|50.49|50.89|50.59|50.89|50.59|50.78|50.48|45
1754384700000|2025-08-05 09:05:00|50.88|50.58|50.88|50.58|50.91|50.61|50.84|50.54|64
1754385000000|2025-08-05 09:10:00|50.89|50.59|50.92|50.62|50.92|50.62|50.87|50.57|44
1754385300000|2025-08-05 09:15:00|50.91|50.61|50.99|50.69|51|50.7|50.91|50.61|51
1754385600000|2025-08-05 09:20:00|51.03|50.73|51.06|50.76|51.14|50.84|50.99|50.69|116
1754385900000|2025-08-05 09:25:00|51.04|50.74|51.07|50.77|51.11|50.81|51.04|50.74|105
1754386200000|2025-08-05 09:30:00|51.02|50.72|51.06|50.76|51.07|50.77|51.02|50.72|122
1754386500000|2025-08-05 09:35:00|51.05|50.75|51.16|50.86|51.16|50.86|50.99|50.69|120
1754386800000|2025-08-05 09:40:00|51.15|50.85|51.21|50.91|51.24|50.94|51.14|50.84|110
1754387100000|2025-08-05 09:45:00|51.23|50.93|51.2|50.9|51.28|50.98|51.2|50.9|108
1754387400000|2025-08-05 09:50:00|51.21|50.91|51.23|50.93|51.32|51.02|51.18|50.88|121
1754387700000|2025-08-05 09:55:00|51.21|50.91|51.23|50.93|51.31|51.01|51.21|50.91|121
1754388000000|2025-08-05 10:00:00|51.22|50.92|51.04|50.74|51.25|50.95|51.02|50.72|117
1754388300000|2025-08-05 10:05:00|51.03|50.73|51.07|50.77|51.11|50.81|51.02|50.72|106
1754388600000|2025-08-05 10:10:00|51.04|50.74|51.14|50.84|51.21|50.91|51.04|50.74|108
1754388900000|2025-08-05 10:15:00|51.15|50.85|51.16|50.86|51.23|50.93|51.13|50.83|110
1754389200000|2025-08-05 10:20:00|51.14|50.84|51.19|50.89|51.21|50.91|51.12|50.82|113
1754389500000|2025-08-05 10:25:00|51.16|50.86|51.37|51.07|51.38|51.08|51.12|50.82|108
1754389800000|2025-08-05 10:30:00|51.35|51.05|51.45|51.15|51.58|51.28|51.34|51.04|111
1754390100000|2025-08-05 10:35:00|51.47|51.17|51.63|51.33|51.64|51.34|51.39|51.09|112
1754390400000|2025-08-05 10:40:00|51.61|51.31|51.57|51.27|51.64|51.34|51.49|51.19|107
1754390700000|2025-08-05 10:45:00|51.58|51.28|51.56|51.26|51.59|51.29|51.5|51.2|114
1754391000000|2025-08-05 10:50:00|51.58|51.28|51.57|51.27|51.63|51.33|51.54|51.24|107
1754391300000|2025-08-05 10:55:00|51.55|51.25|51.71|51.41|51.72|51.42|51.55|51.25|116
1754391600000|2025-08-05 11:00:00|51.72|51.42|51.7|51.4|51.72|51.42|51.62|51.32|113
1754391900000|2025-08-05 11:05:00|51.71|51.41|51.68|51.38|51.71|51.41|51.59|51.29|94
1754392200000|2025-08-05 11:10:00|51.67|51.37|51.73|51.43|51.73|51.43|51.66|51.36|60
1754392500000|2025-08-05 11:15:00|51.69|51.39|51.73|51.43|51.73|51.43|51.69|51.39|31
1754392800000|2025-08-05 11:20:00|51.71|51.41|52.12|51.82|52.12|51.82|51.71|51.41|41
1754393100000|2025-08-05 11:25:00|52.11|51.81|52.17|51.87|52.3|52|52.04|51.74|102
1754393400000|2025-08-05 11:30:00|52.16|51.86|51.93|51.63|52.16|51.86|51.8|51.5|106
1754393700000|2025-08-05 11:35:00|51.92|51.62|51.87|51.57|51.94|51.64|51.81|51.51|64
1754394000000|2025-08-05 11:40:00|51.86|51.56|51.91|51.61|51.93|51.63|51.83|51.53|78
1754394300000|2025-08-05 11:45:00|51.9|51.6|51.81|51.51|51.9|51.6|51.78|51.48|66
1754394600000|2025-08-05 11:50:00|51.79|51.49|51.72|51.42|51.81|51.51|51.71|51.41|61
1754394900000|2025-08-05 11:55:00|51.71|51.41|51.7|51.4|51.74|51.44|51.67|51.37|68
1754395200000|2025-08-05 12:00:00|51.68|51.38|51.82|51.52|51.83|51.53|51.68|51.38|87
1754395500000|2025-08-05 12:05:00|51.84|51.54|52.07|51.77|52.13|51.83|51.8|51.5|94
1754395800000|2025-08-05 12:10:00|52.08|51.78|52.09|51.79|52.09|51.79|51.92|51.62|75
1754396100000|2025-08-05 12:15:00|52.08|51.78|52.07|51.77|52.09|51.79|51.89|51.59|106
1754396400000|2025-08-05 12:20:00|52.08|51.78|51.88|51.58|52.12|51.82|51.73|51.43|100
1754396700000|2025-08-05 12:25:00|51.89|51.59|51.98|51.68|52.03|51.73|51.86|51.56|96
1754397000000|2025-08-05 12:30:00|51.97|51.67|51.95|51.65|52.02|51.72|51.83|51.53|87
1754397300000|2025-08-05 12:35:00|51.93|51.63|51.62|51.32|51.94|51.64|51.52|51.22|115
1754397600000|2025-08-05 12:40:00|51.6|51.3|51.68|51.38|51.79|51.49|51.19|50.89|130
1754397900000|2025-08-05 12:45:00|51.65|51.35|51.8|51.5|51.8|51.5|51.56|51.26|106
1754398200000|2025-08-05 12:50:00|51.78|51.48|51.75|51.45|51.97|51.67|51.74|51.44|106
1754398500000|2025-08-05 12:55:00|51.74|51.44|51.71|51.41|51.81|51.51|51.67|51.37|110
1754398800000|2025-08-05 13:00:00|51.67|51.37|51.61|51.31|51.71|51.41|51.53|51.23|104
1754399100000|2025-08-05 13:05:00|51.37|51.07|51.56|51.26|51.68|51.38|51.37|51.07|73
1754399400000|2025-08-05 13:10:00|51.55|51.25|51.61|51.31|51.66|51.36|51.3|51|82
1754399700000|2025-08-05 13:15:00|51.6|51.3|51.67|51.37|51.69|51.39|51.52|51.22|91
1754400000000|2025-08-05 13:20:00|51.69|51.39|51.67|51.37|51.75|51.45|51.61|51.31|75
1754400300000|2025-08-05 13:25:00|51.66|51.36|51.68|51.38|51.7|51.4|51.63|51.33|71
1754400600000|2025-08-05 13:30:00|51.65|51.35|51.46|51.16|51.71|51.41|51.27|50.97|107
1754400900000|2025-08-05 13:35:00|51.47|51.17|51.75|51.45|51.8|51.5|51.45|51.15|94
1754401200000|2025-08-05 13:40:00|51.73|51.43|51.52|51.22|51.74|51.44|51.38|51.08|69
1754401500000|2025-08-05 13:45:00|51.54|51.24|51.8|51.5|51.84|51.54|51.52|51.22|75
1754401800000|2025-08-05 13:50:00|51.79|51.49|51.98|51.68|52.03|51.73|51.74|51.44|92
1754402100000|2025-08-05 13:55:00|51.97|51.67|51.9|51.6|52.04|51.74|51.82|51.52|93
1754402400000|2025-08-05 14:00:00|51.87|51.57|51.76|51.46|51.91|51.61|51.68|51.38|97
1754402700000|2025-08-05 14:05:00|51.74|51.44|51.62|51.32|51.8|51.5|51.58|51.28|136
1754403000000|2025-08-05 14:10:00|51.66|51.36|51.42|51.12|51.72|51.42|51.13|50.83|136
1754403300000|2025-08-05 14:15:00|51.46|51.16|51.31|51.01|51.46|51.16|51.17|50.87|156
1754403600000|2025-08-05 14:20:00|51.34|51.04|51.25|50.95|51.48|51.18|51.1|50.8|183
1754403900000|2025-08-05 14:25:00|51.3|51|51.07|50.77|51.4|51.1|50.95|50.65|160
1754404200000|2025-08-05 14:30:00|51.12|50.82|51.09|50.79|51.22|50.92|50.98|50.68|141
1754404500000|2025-08-05 14:35:00|51.05|50.75|51.05|50.75|51.11|50.81|50.96|50.66|141
1754404800000|2025-08-05 14:40:00|51.06|50.76|51.12|50.82|51.31|51.01|50.89|50.59|177
1754405100000|2025-08-05 14:45:00|51.14|50.84|51.17|50.87|51.44|51.14|50.99|50.69|156
1754405400000|2025-08-05 14:50:00|51.15|50.85|51.13|50.83|51.29|50.99|51.1|50.8|138
1754405700000|2025-08-05 14:55:00|51.15|50.85|51.22|50.92|51.31|51.01|51.08|50.78|138
1754406000000|2025-08-05 15:00:00|51.25|50.95|51.21|50.91|51.25|50.95|51.01|50.71|139
1754406300000|2025-08-05 15:05:00|51.23|50.93|51.49|51.19|51.51|51.21|51.21|50.91|120
1754406600000|2025-08-05 15:10:00|51.48|51.18|51.47|51.17|51.51|51.21|51.26|50.96|119
1754406900000|2025-08-05 15:15:00|51.45|51.15|51.34|51.04|51.45|51.15|51.34|51.04|128
1754407200000|2025-08-05 15:20:00|51.36|51.06|51.18|50.88|51.41|51.11|51.09|50.79|128
1754407500000|2025-08-05 15:25:00|51.19|50.89|51.11|50.81|51.24|50.94|50.98|50.68|139
1754407800000|2025-08-05 15:30:00|51.12|50.82|50.77|50.47|51.14|50.84|50.77|50.47|139
1754408100000|2025-08-05 15:35:00|50.79|50.49|50.68|50.38|50.81|50.51|50.62|50.32|136
1754408400000|2025-08-05 15:40:00|50.67|50.37|50.8|50.5|50.84|50.54|50.66|50.36|104
1754408700000|2025-08-05 15:45:00|50.84|50.54|50.64|50.34|50.9|50.6|50.62|50.32|98
1754409000000|2025-08-05 15:50:00|50.62|50.32|50.66|50.36|50.74|50.44|50.62|50.32|95
1754409300000|2025-08-05 15:55:00|50.64|50.34|50.74|50.44|50.75|50.45|50.62|50.32|66
1754409600000|2025-08-05 16:00:00|50.69|50.39|50.85|50.55|50.86|50.56|50.65|50.35|86
1754409900000|2025-08-05 16:05:00|50.86|50.56|50.88|50.58|50.99|50.69|50.84|50.54|96
1754410200000|2025-08-05 16:10:00|50.85|50.55|50.95|50.65|50.95|50.65|50.8|50.5|87
1754410500000|2025-08-05 16:15:00|50.99|50.69|50.9|50.6|51.06|50.76|50.87|50.57|98
1754410800000|2025-08-05 16:20:00|50.89|50.59|50.87|50.57|51.07|50.77|50.8|50.5|123
1754411100000|2025-08-05 16:25:00|50.85|50.55|50.92|50.62|51|50.7|50.85|50.55|111
1754411400000|2025-08-05 16:30:00|50.93|50.63|50.89|50.59|51.03|50.73|50.83|50.53|119
1754411700000|2025-08-05 16:35:00|50.87|50.57|50.64|50.34|50.91|50.61|50.62|50.32|101
1754412000000|2025-08-05 16:40:00|50.62|50.32|50.62|50.32|50.76|50.46|50.3|50|100
1754412300000|2025-08-05 16:45:00|50.6|50.3|50.53|50.23|50.6|50.3|50.42|50.12|101
1754412600000|2025-08-05 16:50:00|50.55|50.25|50.67|50.37|50.67|50.37|50.49|50.19|90
1754412900000|2025-08-05 16:55:00|50.65|50.35|50.62|50.32|50.68|50.38|50.56|50.26|79
1754413200000|2025-08-05 17:00:00|50.61|50.31|50.67|50.37|50.72|50.42|50.58|50.28|83
1754413500000|2025-08-05 17:05:00|50.68|50.38|50.64|50.34|50.74|50.44|50.56|50.26|99
1754413800000|2025-08-05 17:10:00|50.65|50.35|50.7|50.4|50.75|50.45|50.64|50.34|85
1754414100000|2025-08-05 17:15:00|50.69|50.39|50.78|50.48|50.8|50.5|50.68|50.38|76
1754414400000|2025-08-05 17:20:00|50.76|50.46|50.88|50.58|50.93|50.63|50.76|50.46|87
1754414700000|2025-08-05 17:25:00|50.9|50.6|51.03|50.73|51.11|50.81|50.88|50.58|92
1754415000000|2025-08-05 17:30:00|51.04|50.74|50.9|50.6|51.09|50.79|50.9|50.6|103
1754415300000|2025-08-05 17:35:00|50.85|50.55|50.76|50.46|50.91|50.61|50.75|50.45|103
1754415600000|2025-08-05 17:40:00|50.77|50.47|50.74|50.44|50.82|50.52|50.71|50.41|115
1754415900000|2025-08-05 17:45:00|50.73|50.43|50.72|50.42|50.8|50.5|50.65|50.35|108
1754416200000|2025-08-05 17:50:00|50.71|50.41|50.86|50.56|50.87|50.57|50.67|50.37|116
1754416500000|2025-08-05 17:55:00|50.87|50.57|50.91|50.61|50.94|50.64|50.87|50.57|111
1754416800000|2025-08-05 18:00:00|50.89|50.59|50.86|50.56|50.94|50.64|50.82|50.52|87
1754417100000|2025-08-05 18:05:00|50.83|50.53|50.99|50.69|51.03|50.73|50.83|50.53|104
1754417400000|2025-08-05 18:10:00|50.97|50.67|50.81|50.51|51.09|50.79|50.81|50.51|112
1754417700000|2025-08-05 18:15:00|50.82|50.52|50.84|50.54|50.86|50.56|50.7|50.4|126
1754418000000|2025-08-05 18:20:00|50.85|50.55|50.77|50.47|50.9|50.6|50.72|50.42|136
1754418300000|2025-08-05 18:25:00|50.75|50.45|50.69|50.39|50.78|50.48|50.55|50.25|104
1754418600000|2025-08-05 18:30:00|50.68|50.38|50.84|50.54|51.36|51.06|50.61|50.31|126
1754418900000|2025-08-05 18:35:00|50.85|50.55|50.93|50.63|50.94|50.64|50.76|50.46|107
1754419200000|2025-08-05 18:40:00|50.95|50.65|51.07|50.77|51.16|50.86|50.91|50.61|128
1754419500000|2025-08-05 18:45:00|51.09|50.79|51.3|51|51.31|51.01|51.03|50.73|171
1754419800000|2025-08-05 18:50:00|51.26|50.96|51.59|51.29|51.59|51.29|51.24|50.94|145
1754420100000|2025-08-05 18:55:00|51.6|51.3|51.51|51.21|51.62|51.32|51.39|51.09|102
1754420400000|2025-08-05 19:00:00|51.54|51.24|51.12|50.82|51.66|51.36|51.11|50.81|145
1754420700000|2025-08-05 19:05:00|51.11|50.81|51.03|50.73|51.15|50.85|50.89|50.59|149
1754421000000|2025-08-05 19:10:00|50.99|50.69|50.59|50.29|51.03|50.73|50.57|50.27|136
1754421300000|2025-08-05 19:15:00|50.58|50.28|50.48|50.18|50.59|50.29|50.22|49.92|143
1754421600000|2025-08-05 19:20:00|50.49|50.19|50.45|50.15|50.5|50.2|50.36|50.06|114
1754421900000|2025-08-05 19:25:00|50.46|50.16|50.41|50.11|50.52|50.22|50.35|50.05|125
1754422200000|2025-08-05 19:30:00|50.38|50.08|50.32|50.02|50.39|50.09|50.26|49.96|114
1754422500000|2025-08-05 19:35:00|50.3|50|50.28|49.98|50.33|50.03|50.22|49.92|107
1754422800000|2025-08-05 19:40:00|50.26|49.96|50.21|49.91|50.28|49.98|50.17|49.87|103
1754423100000|2025-08-05 19:45:00|50.2|49.9|50.21|49.91|50.3|50|50.16|49.86|115
1754423400000|2025-08-05 19:50:00|50.19|49.89|50.2|49.9|50.24|49.94|50.16|49.86|96
1754423700000|2025-08-05 19:55:00|50.17|49.87|50.25|49.95|50.29|49.99|50.16|49.86|104
1754424000000|2025-08-05 20:00:00|50.23|49.93|50.41|50.11|50.47|50.17|50.22|49.92|129
1754424300000|2025-08-05 20:05:00|50.37|50.07|50.32|50.02|50.4|50.1|50.25|49.95|119
1754424600000|2025-08-05 20:10:00|50.34|50.04|50.44|50.14|50.44|50.14|50.32|50.02|118
1754424900000|2025-08-05 20:15:00|50.42|50.12|50.66|50.36|50.66|50.36|50.42|50.12|100
1754425200000|2025-08-05 20:20:00|50.63|50.33|50.57|50.27|50.77|50.47|50.55|50.25|131
1754425500000|2025-08-05 20:25:00|50.56|50.26|50.67|50.37|50.7|50.4|50.52|50.22|119
1754425800000|2025-08-05 20:30:00|50.66|50.36|50.66|50.36|50.74|50.44|50.59|50.29|129
1754426100000|2025-08-05 20:35:00|50.65|50.35|50.48|50.18|50.71|50.41|50.48|50.18|110
1754426400000|2025-08-05 20:40:00|50.5|50.2|50.49|50.19|50.59|50.29|50.49|50.19|43
1754426700000|2025-08-05 20:45:00|50.48|50.18|50.29|49.99|50.59|50.29|50.24|49.94|61
1754427000000|2025-08-05 20:50:00|50.28|49.98|50.23|49.93|50.32|50.02|50.2|49.9|120
1754427300000|2025-08-05 20:55:00|50.24|49.94|50.2|49.9|50.24|49.94|50.18|49.88|115
1754427600000|2025-08-05 21:00:00|50.19|49.89|50.38|50.08|50.38|50.08|50.16|49.86|108
1754427900000|2025-08-05 21:05:00|50.36|50.06|50.35|50.05|50.4|50.1|50.29|49.99|95
1754428200000|2025-08-05 21:10:00|50.33|50.03|50.18|49.88|50.35|50.05|50.16|49.86|80
1754428500000|2025-08-05 21:15:00|50.2|49.9|50.37|50.07|50.39|50.09|50.18|49.88|130
1754428800000|2025-08-05 21:20:00|50.38|50.08|50.21|49.91|50.42|50.12|50.18|49.88|109
1754429100000|2025-08-05 21:25:00|50.23|49.93|50.25|49.95|50.33|50.03|50.21|49.91|131
1754429400000|2025-08-05 21:30:00|50.26|49.96|50.27|49.97|50.36|50.06|50.25|49.95|111
1754429700000|2025-08-05 21:35:00|50.29|49.99|50.16|49.86|50.3|50|50.16|49.86|92
1754430000000|2025-08-05 21:40:00|50.2|49.9|50.18|49.88|50.21|49.91|50.17|49.87|56
1754430300000|2025-08-05 21:45:00|50.19|49.89|50.17|49.87|50.21|49.91|50.16|49.86|60
1754430600000|2025-08-05 21:50:00|50.2|49.9|49.89|49.59|50.2|49.9|49.75|49.45|141
1754430900000|2025-08-05 21:55:00|49.87|49.57|49.9|49.6|49.97|49.67|49.86|49.56|117
1754431200000|2025-08-05 22:00:00|49.89|49.59|49.63|49.33|49.9|49.6|49.59|49.29|149
1754431500000|2025-08-05 22:05:00|49.65|49.35|49.81|49.51|49.81|49.51|49.58|49.28|133
1754431800000|2025-08-05 22:10:00|49.84|49.54|50.09|49.79|50.11|49.81|49.8|49.5|121
1754432100000|2025-08-05 22:15:00|50.13|49.83|50.12|49.82|50.2|49.9|50.09|49.79|118
1754432400000|2025-08-05 22:20:00|50.11|49.81|50.07|49.77|50.16|49.86|50.01|49.71|131
1754432700000|2025-08-05 22:25:00|50.1|49.8|50.11|49.81|50.14|49.84|50.03|49.73|117
1754433000000|2025-08-05 22:30:00|50.12|49.82|50.16|49.86|50.21|49.91|50.09|49.79|121
1754433300000|2025-08-05 22:35:00|50.15|49.85|50.28|49.98|50.28|49.98|50.13|49.83|107
1754433600000|2025-08-05 22:40:00|50.27|49.97|50.27|49.97|50.29|49.99|50.18|49.88|119
1754433900000|2025-08-05 22:45:00|50.26|49.96|50.27|49.97|50.35|50.05|50.24|49.94|109
1754434200000|2025-08-05 22:50:00|50.29|49.99|50.32|50.02|50.33|50.03|50.27|49.97|70
1754434500000|2025-08-05 22:55:00|50.33|50.03|50.35|50.05|50.37|50.07|50.29|49.99|99
1754434800000|2025-08-05 23:00:00|50.34|50.04|50.47|50.17|50.47|50.17|50.29|49.99|103
1754435100000|2025-08-05 23:05:00|50.46|50.16|50.5|50.2|50.52|50.22|50.42|50.12|111
1754435400000|2025-08-05 23:10:00|50.49|50.19|50.53|50.23|50.64|50.34|50.49|50.19|113
1754435700000|2025-08-05 23:15:00|50.5|50.2|50.52|50.22|50.6|50.3|50.4|50.1|100
1754436000000|2025-08-05 23:20:00|50.5|50.2|50.55|50.25|50.58|50.28|50.47|50.17|119
1754436300000|2025-08-05 23:25:00|50.54|50.24|50.48|50.18|50.55|50.25|50.4|50.1|111
1754436600000|2025-08-05 23:30:00|50.5|50.2|50.54|50.24|50.54|50.24|50.46|50.16|131
1754436900000|2025-08-05 23:35:00|50.55|50.25|50.59|50.29|50.62|50.32|50.55|50.25|118
1754437200000|2025-08-05 23:40:00|50.61|50.31|50.65|50.35|50.68|50.38|50.6|50.3|113
1754437500000|2025-08-05 23:45:00|50.64|50.34|50.61|50.31|50.67|50.37|50.61|50.31|87
1754437800000|2025-08-05 23:50:00|50.59|50.29|50.6|50.3|50.63|50.33|50.55|50.25|109
1754438100000|2025-08-05 23:55:00|50.58|50.28|50.61|50.31|50.62|50.32|50.5|50.2|100
1754438400000|2025-08-06 00:00:00|50.6|50.3|50.52|50.22|50.61|50.31|50.42|50.12|118
1754438700000|2025-08-06 00:05:00|50.51|50.21|50.37|50.07|50.52|50.22|50.35|50.05|132
1754439000000|2025-08-06 00:10:00|50.36|50.06|50.4|50.1|50.4|50.1|50.3|50|122
1754439300000|2025-08-06 00:15:00|50.37|50.07|50.39|50.09|50.46|50.16|50.3|50|127
1754439600000|2025-08-06 00:20:00|50.38|50.08|50.48|50.18|50.51|50.21|50.38|50.08|115
1754439900000|2025-08-06 00:25:00|50.5|50.2|50.44|50.14|50.52|50.22|50.43|50.13|125
1754440200000|2025-08-06 00:30:00|50.43|50.13|50.41|50.11|50.53|50.23|50.35|50.05|109
1754440500000|2025-08-06 00:35:00|50.4|50.1|50.49|50.19|50.52|50.22|50.38|50.08|116
1754440800000|2025-08-06 00:40:00|50.51|50.21|50.39|50.09|50.51|50.21|50.36|50.06|107
1754441100000|2025-08-06 00:45:00|50.4|50.1|50.03|49.73|50.42|50.12|50.03|49.73|117
1754441400000|2025-08-06 00:50:00|50.05|49.75|50.13|49.83|50.2|49.9|50.02|49.72|129
1754441700000|2025-08-06 00:55:00|50.14|49.84|50.13|49.83|50.16|49.86|50.05|49.75|122
1754442000000|2025-08-06 01:00:00|50.11|49.81|50.11|49.81|50.14|49.84|49.95|49.65|141
1754442300000|2025-08-06 01:05:00|50.13|49.83|50.1|49.8|50.15|49.85|50.08|49.78|139
1754442600000|2025-08-06 01:10:00|50.09|49.79|50.09|49.79|50.17|49.87|50.02|49.72|126
1754442900000|2025-08-06 01:15:00|50.07|49.77|50.02|49.72|50.17|49.87|49.98|49.68|133
1754443200000|2025-08-06 01:20:00|50|49.7|49.85|49.55|50.04|49.74|49.83|49.53|125
1754443500000|2025-08-06 01:25:00|49.84|49.54|49.87|49.57|49.9|49.6|49.83|49.53|121
1754443800000|2025-08-06 01:30:00|49.88|49.58|49.88|49.58|49.97|49.67|49.87|49.57|123
1754444100000|2025-08-06 01:35:00|49.89|49.59|49.93|49.63|49.97|49.67|49.82|49.52|122
1754444400000|2025-08-06 01:40:00|49.92|49.62|49.98|49.68|50.05|49.75|49.9|49.6|138
1754444700000|2025-08-06 01:45:00|50.01|49.71|49.93|49.63|50.03|49.73|49.9|49.6|126
1754445000000|2025-08-06 01:50:00|49.94|49.64|50.09|49.79|50.14|49.84|49.92|49.62|128
1754445300000|2025-08-06 01:55:00|50.07|49.77|50.12|49.82|50.15|49.85|50.07|49.77|106
1754445600000|2025-08-06 02:00:00|50.1|49.8|49.99|49.69|50.14|49.84|49.98|49.68|136
1754445900000|2025-08-06 02:05:00|49.96|49.66|49.93|49.63|50|49.7|49.87|49.57|127
1754446200000|2025-08-06 02:10:00|49.91|49.61|49.86|49.56|49.93|49.63|49.78|49.48|115
1754446500000|2025-08-06 02:15:00|49.88|49.58|50.04|49.74|50.09|49.79|49.8|49.5|139
1754446800000|2025-08-06 02:20:00|50.03|49.73|50.06|49.76|50.06|49.76|50.02|49.72|116
1754447100000|2025-08-06 02:25:00|50.05|49.75|50.02|49.72|50.06|49.76|49.99|49.69|113
1754447400000|2025-08-06 02:30:00|50|49.7|50.04|49.74|50.1|49.8|49.99|49.69|125
1754447700000|2025-08-06 02:35:00|50.01|49.71|49.88|49.58|50.06|49.76|49.83|49.53|134
1754448000000|2025-08-06 02:40:00|49.9|49.6|49.95|49.65|50.01|49.71|49.89|49.59|122
1754448300000|2025-08-06 02:45:00|49.91|49.61|49.92|49.62|49.96|49.66|49.83|49.53|115
1754448600000|2025-08-06 02:50:00|49.94|49.64|49.92|49.62|49.99|49.69|49.91|49.61|114
1754448900000|2025-08-06 02:55:00|49.94|49.64|49.84|49.54|49.95|49.65|49.8|49.5|125
1754449200000|2025-08-06 03:00:00|49.87|49.57|49.77|49.47|49.88|49.58|49.74|49.44|119
1754449500000|2025-08-06 03:05:00|49.76|49.46|49.91|49.61|49.96|49.66|49.74|49.44|130
1754449800000|2025-08-06 03:10:00|49.89|49.59|49.85|49.55|49.94|49.64|49.83|49.53|117
1754450100000|2025-08-06 03:15:00|49.84|49.54|49.7|49.4|49.87|49.57|49.6|49.3|111
1754450400000|2025-08-06 03:20:00|49.71|49.41|49.6|49.3|49.74|49.44|49.56|49.26|90
1754450700000|2025-08-06 03:25:00|49.59|49.29|49.56|49.26|49.6|49.3|49.56|49.26|54
1754451000000|2025-08-06 03:30:00|49.58|49.28|49.64|49.34|49.73|49.43|49.56|49.26|105
1754451300000|2025-08-06 03:35:00|49.67|49.37|49.73|49.43|49.77|49.47|49.66|49.36|126
1754451600000|2025-08-06 03:40:00|49.7|49.4|49.77|49.47|49.77|49.47|49.69|49.39|101
1754451900000|2025-08-06 03:45:00|49.74|49.44|49.8|49.5|49.84|49.54|49.74|49.44|88
1754452200000|2025-08-06 03:50:00|49.82|49.52|49.72|49.42|49.82|49.52|49.7|49.4|123
1754452500000|2025-08-06 03:55:00|49.7|49.4|49.63|49.33|49.74|49.44|49.59|49.29|118
1754452800000|2025-08-06 04:00:00|49.6|49.3|49.46|49.16|49.68|49.38|49.44|49.14|105
1754453100000|2025-08-06 04:05:00|49.44|49.14|49.51|49.21|49.59|49.29|49.42|49.12|108
1754453400000|2025-08-06 04:10:00|49.52|49.22|49.5|49.2|49.56|49.26|49.46|49.16|94
1754453700000|2025-08-06 04:15:00|49.52|49.22|49.54|49.24|49.55|49.25|49.47|49.17|96
1754454000000|2025-08-06 04:20:00|49.52|49.22|49.53|49.23|49.56|49.26|49.5|49.2|82
1754454300000|2025-08-06 04:25:00|49.52|49.22|49.57|49.27|49.58|49.28|49.51|49.21|66
1754454600000|2025-08-06 04:30:00|49.55|49.25|49.58|49.28|49.64|49.34|49.55|49.25|109
1754454900000|2025-08-06 04:35:00|49.6|49.3|49.5|49.2|49.6|49.3|49.37|49.07|113
1754455200000|2025-08-06 04:40:00|49.48|49.18|49.61|49.31|49.61|49.31|49.48|49.18|90
1754455500000|2025-08-06 04:45:00|49.6|49.3|49.62|49.32|49.67|49.37|49.56|49.26|116
1754455800000|2025-08-06 04:50:00|49.63|49.33|49.59|49.29|49.67|49.37|49.59|49.29|132
1754456100000|2025-08-06 04:55:00|49.6|49.3|49.6|49.3|49.63|49.33|49.59|49.29|64
1754456400000|2025-08-06 05:00:00|49.62|49.32|49.57|49.27|49.62|49.32|49.45|49.15|120
1754456700000|2025-08-06 05:05:00|49.59|49.29|49.84|49.54|49.89|49.59|49.56|49.26|126
1754457000000|2025-08-06 05:10:00|49.86|49.56|50.04|49.74|50.06|49.76|49.84|49.54|141
1754457300000|2025-08-06 05:15:00|50.01|49.71|50.27|49.97|50.31|50.01|50|49.7|143
1754457600000|2025-08-06 05:20:00|50.26|49.96|50.16|49.86|50.33|50.03|50.13|49.83|127
1754457900000|2025-08-06 05:25:00|50.18|49.88|50.19|49.89|50.24|49.94|50.05|49.75|115
1754458200000|2025-08-06 05:30:00|50.18|49.88|50.18|49.88|50.21|49.91|50.13|49.83|114
1754458500000|2025-08-06 05:35:00|50.17|49.87|50.46|50.16|50.5|50.2|50.12|49.82|141
1754458800000|2025-08-06 05:40:00|50.44|50.14|50.39|50.09|50.47|50.17|50.35|50.05|130
1754459100000|2025-08-06 05:45:00|50.38|50.08|50.38|50.08|50.46|50.16|50.35|50.05|120
1754459400000|2025-08-06 05:50:00|50.36|50.06|50.28|49.98|50.39|50.09|50.24|49.94|115
1754459700000|2025-08-06 05:55:00|50.27|49.97|50.29|49.99|50.35|50.05|50.25|49.95|100
1754460000000|2025-08-06 06:00:00|50.3|50|50.18|49.88|50.44|50.14|50.17|49.87|113
1754460300000|2025-08-06 06:05:00|50.17|49.87|50.16|49.86|50.24|49.94|50.13|49.83|120
1754460600000|2025-08-06 06:10:00|50.15|49.85|50.17|49.87|50.21|49.91|50.14|49.84|106
1754460900000|2025-08-06 06:15:00|50.19|49.89|50.22|49.92|50.23|49.93|50.13|49.83|107
1754461200000|2025-08-06 06:20:00|50.2|49.9|50.26|49.96|50.26|49.96|50.19|49.89|122
1754461500000|2025-08-06 06:25:00|50.24|49.94|50.2|49.9|50.25|49.95|50.15|49.85|105
1754461800000|2025-08-06 06:30:00|50.21|49.91|50.33|50.03|50.35|50.05|50.15|49.85|133
1754462100000|2025-08-06 06:35:00|50.32|50.02|50.38|50.08|50.42|50.12|50.28|49.98|94
1754462400000|2025-08-06 06:40:00|50.39|50.09|50.48|50.18|50.54|50.24|50.34|50.04|116
1754462700000|2025-08-06 06:45:00|50.49|50.19|50.58|50.28|50.58|50.28|50.47|50.17|116
1754463000000|2025-08-06 06:50:00|50.56|50.26|50.52|50.22|50.59|50.29|50.5|50.2|95
1754463300000|2025-08-06 06:55:00|50.53|50.23|50.5|50.2|50.54|50.24|50.46|50.16|81
1754463600000|2025-08-06 07:00:00|50.54|50.24|50.51|50.21|50.54|50.24|50.45|50.15|100
1754463900000|2025-08-06 07:05:00|50.5|50.2|50.56|50.26|50.59|50.29|50.5|50.2|100
1754464200000|2025-08-06 07:10:00|50.55|50.25|50.59|50.29|50.62|50.32|50.54|50.24|89
1754464500000|2025-08-06 07:15:00|50.58|50.28|50.63|50.33|50.65|50.35|50.58|50.28|81
1754464800000|2025-08-06 07:20:00|50.65|50.35|50.62|50.32|50.69|50.39|50.61|50.31|65
1754465100000|2025-08-06 07:25:00|50.64|50.34|50.65|50.35|50.69|50.39|50.58|50.28|90
1754465400000|2025-08-06 07:30:00|50.64|50.34|50.59|50.29|50.69|50.39|50.58|50.28|84
1754465700000|2025-08-06 07:35:00|50.58|50.28|50.53|50.23|50.63|50.33|50.53|50.23|82
1754466000000|2025-08-06 07:40:00|50.51|50.21|50.55|50.25|50.56|50.26|50.5|50.2|75
1754466300000|2025-08-06 07:45:00|50.53|50.23|50.56|50.26|50.58|50.28|50.5|50.2|82
1754466600000|2025-08-06 07:50:00|50.54|50.24|50.54|50.24|50.59|50.29|50.5|50.2|88
1754466900000|2025-08-06 07:55:00|50.55|50.25|50.61|50.31|50.64|50.34|50.54|50.24|61
1754467200000|2025-08-06 08:00:00|50.62|50.32|50.67|50.37|50.68|50.38|50.58|50.28|102
1754467500000|2025-08-06 08:05:00|50.66|50.36|50.53|50.23|50.72|50.42|50.47|50.17|94
1754467800000|2025-08-06 08:10:00|50.5|50.2|50.46|50.16|50.53|50.23|50.41|50.11|77
1754468100000|2025-08-06 08:15:00|50.48|50.18|50.45|50.15|50.49|50.19|50.38|50.08|112
1754468400000|2025-08-06 08:20:00|50.46|50.16|50.53|50.23|50.55|50.25|50.43|50.13|95
1754468700000|2025-08-06 08:25:00|50.55|50.25|50.47|50.17|50.58|50.28|50.46|50.16|71
1754469000000|2025-08-06 08:30:00|50.46|50.16|50.42|50.12|50.47|50.17|50.36|50.06|103
1754469300000|2025-08-06 08:35:00|50.41|50.11|50.37|50.07|50.43|50.13|50.32|50.02|97
1754469600000|2025-08-06 08:40:00|50.36|50.06|50.28|49.98|50.39|50.09|50.27|49.97|99
1754469900000|2025-08-06 08:45:00|50.29|49.99|50.21|49.91|50.3|50|50.07|49.77|137
1754470200000|2025-08-06 08:50:00|50.2|49.9|50.24|49.94|50.33|50.03|50.19|49.89|108
1754470500000|2025-08-06 08:55:00|50.25|49.95|50.37|50.07|50.4|50.1|50.24|49.94|117
1754470800000|2025-08-06 09:00:00|50.39|50.09|50.25|49.95|50.39|50.09|50.2|49.9|109
1754471100000|2025-08-06 09:05:00|50.26|49.96|50.21|49.91|50.31|50.01|50.2|49.9|108
1754471400000|2025-08-06 09:10:00|50.22|49.92|50.39|50.09|50.44|50.14|50.17|49.87|116
1754471700000|2025-08-06 09:15:00|50.4|50.1|50.45|50.15|50.69|50.39|50.35|50.05|142
1754472000000|2025-08-06 09:20:00|50.46|50.16|50.51|50.21|50.55|50.25|50.43|50.13|106
1754472300000|2025-08-06 09:25:00|50.52|50.22|50.45|50.15|50.55|50.25|50.42|50.12|114
1754472600000|2025-08-06 09:30:00|50.46|50.16|50.42|50.12|50.47|50.17|50.37|50.07|108
1754472900000|2025-08-06 09:35:00|50.4|50.1|50.34|50.04|50.43|50.13|50.28|49.98|106
1754473200000|2025-08-06 09:40:00|50.36|50.06|50.38|50.08|50.38|50.08|50.29|49.99|76
1754473500000|2025-08-06 09:45:00|50.36|50.06|50.4|50.1|50.42|50.12|50.35|50.05|107
1754473800000|2025-08-06 09:50:00|50.42|50.12|50.45|50.15|50.47|50.17|50.38|50.08|102
1754474100000|2025-08-06 09:55:00|50.44|50.14|50.38|50.08|50.47|50.17|50.35|50.05|49
1754474400000|2025-08-06 10:00:00|50.4|50.1|50.34|50.04|50.46|50.16|50.27|49.97|93
1754474700000|2025-08-06 10:05:00|50.33|50.03|50.19|49.89|50.37|50.07|50.18|49.88|95
1754475000000|2025-08-06 10:10:00|50.22|49.92|50.27|49.97|50.33|50.03|50.18|49.88|93
1754475300000|2025-08-06 10:15:00|50.28|49.98|50.16|49.86|50.39|50.09|49.76|49.46|113
1754475600000|2025-08-06 10:20:00|50.13|49.83|50.12|49.82|50.16|49.86|50.05|49.75|122
1754475900000|2025-08-06 10:25:00|50.1|49.8|50.19|49.89|50.2|49.9|50.09|49.79|130
1754476200000|2025-08-06 10:30:00|50.16|49.86|50.33|50.03|50.35|50.05|50.14|49.84|113
1754476500000|2025-08-06 10:35:00|50.32|50.02|50.28|49.98|50.38|50.08|50.28|49.98|93
1754476800000|2025-08-06 10:40:00|50.3|50|50.25|49.95|50.3|50|50.24|49.94|93
1754477100000|2025-08-06 10:45:00|50.24|49.94|50.19|49.89|50.27|49.97|50.18|49.88|77
1754477400000|2025-08-06 10:50:00|50.2|49.9|50.14|49.84|50.22|49.92|50.14|49.84|79
1754477700000|2025-08-06 10:55:00|50.15|49.85|50.16|49.86|50.17|49.87|50.1|49.8|89
1754478000000|2025-08-06 11:00:00|50.15|49.85|50.16|49.86|50.19|49.89|50.15|49.85|100
1754478300000|2025-08-06 11:05:00|50.18|49.88|50.1|49.8|50.21|49.91|50.08|49.78|100
1754478600000|2025-08-06 11:10:00|50.09|49.79|50.23|49.93|50.24|49.94|50.09|49.79|93
1754478900000|2025-08-06 11:15:00|50.21|49.91|50.23|49.93|50.25|49.95|50.21|49.91|52
1754479200000|2025-08-06 11:20:00|50.24|49.94|50.23|49.93|50.28|49.98|50.22|49.92|32
1754479500000|2025-08-06 11:25:00|50.22|49.92|50.24|49.94|50.25|49.95|50.22|49.92|9
1754479800000|2025-08-06 11:30:00|50.25|49.95|50.17|49.87|50.31|50.01|50.15|49.85|84
1754480100000|2025-08-06 11:35:00|50.16|49.86|50.17|49.87|50.25|49.95|50.15|49.85|104
1754480400000|2025-08-06 11:40:00|50.16|49.86|50.18|49.88|50.18|49.88|50.12|49.82|104
1754480700000|2025-08-06 11:45:00|50.15|49.85|50.12|49.82|50.18|49.88|50.11|49.81|104
1754481000000|2025-08-06 11:50:00|50.13|49.83|50.14|49.84|50.16|49.86|50.08|49.78|64
1754481300000|2025-08-06 11:55:00|50.12|49.82|50.13|49.83|50.15|49.85|50.11|49.81|87
1754481600000|2025-08-06 12:00:00|50.12|49.82|50.26|49.96|50.27|49.97|50.11|49.81|120
1754481900000|2025-08-06 12:05:00|50.25|49.95|50.24|49.94|50.28|49.98|50.2|49.9|117
1754482200000|2025-08-06 12:10:00|50.25|49.95|49.95|49.65|50.25|49.95|49.94|49.64|117
1754482500000|2025-08-06 12:15:00|49.96|49.66|50.13|49.83|50.14|49.84|49.85|49.55|153
1754482800000|2025-08-06 12:20:00|50.1|49.8|50.14|49.84|50.23|49.93|50.07|49.77|114
1754483100000|2025-08-06 12:25:00|50.13|49.83|50.14|49.84|50.18|49.88|50.07|49.77|104
1754483400000|2025-08-06 12:30:00|50.15|49.85|50.26|49.96|50.31|50.01|50.15|49.85|89
1754483700000|2025-08-06 12:35:00|50.27|49.97|50.29|49.99|50.32|50.02|50.25|49.95|118
1754484000000|2025-08-06 12:40:00|50.27|49.97|50.15|49.85|50.3|50|50.15|49.85|108
1754484300000|2025-08-06 12:45:00|50.16|49.86|50.14|49.84|50.22|49.92|50.14|49.84|98
1754484600000|2025-08-06 12:50:00|50.11|49.81|50.02|49.72|50.11|49.81|49.98|49.68|128
1754484900000|2025-08-06 12:55:00|50|49.7|49.96|49.66|50.03|49.73|49.89|49.59|122
1754485200000|2025-08-06 13:00:00|49.98|49.68|50.02|49.72|50.07|49.77|49.96|49.66|110
1754485500000|2025-08-06 13:05:00|49.99|49.69|50|49.7|50.06|49.76|49.95|49.65|139
1754485800000|2025-08-06 13:10:00|50.02|49.72|50.05|49.75|50.08|49.78|49.98|49.68|109
1754486100000|2025-08-06 13:15:00|50.07|49.77|49.95|49.65|50.08|49.78|49.95|49.65|128
1754486400000|2025-08-06 13:20:00|49.96|49.66|50.04|49.74|50.08|49.78|49.96|49.66|122
1754486700000|2025-08-06 13:25:00|50.02|49.72|50.03|49.73|50.06|49.76|49.98|49.68|117
1754487000000|2025-08-06 13:30:00|50.05|49.75|50.16|49.86|50.16|49.86|49.87|49.57|127
1754487300000|2025-08-06 13:35:00|50.15|49.85|50.13|49.83|50.15|49.85|49.85|49.55|152
1754487600000|2025-08-06 13:40:00|50.16|49.86|50.17|49.87|50.25|49.95|50.01|49.71|124
1754487900000|2025-08-06 13:45:00|50.18|49.88|50.17|49.87|50.31|50.01|50.04|49.74|127
1754488200000|2025-08-06 13:50:00|50.2|49.9|50.26|49.96|50.28|49.98|50.06|49.76|118
1754488500000|2025-08-06 13:55:00|50.28|49.98|50.19|49.89|50.28|49.98|50.11|49.81|135
1754488800000|2025-08-06 14:00:00|50.2|49.9|50.33|50.03|50.36|50.06|50.19|49.89|130
1754489100000|2025-08-06 14:05:00|50.34|50.04|50.49|50.19|50.55|50.25|50.32|50.02|112
1754489400000|2025-08-06 14:10:00|50.5|50.2|50.36|50.06|50.5|50.2|50.36|50.06|95
1754489700000|2025-08-06 14:15:00|50.33|50.03|50.31|50.01|50.39|50.09|50.22|49.92|130
1754490000000|2025-08-06 14:20:00|50.32|50.02|50.1|49.8|50.39|50.09|50.08|49.78|147
1754490300000|2025-08-06 14:25:00|50.08|49.78|50.23|49.93|50.23|49.93|50.04|49.74|107
1754490600000|2025-08-06 14:30:00|50.24|49.94|50.29|49.99|50.32|50.02|50.2|49.9|70
1754490900000|2025-08-06 14:35:00|50.3|50|50.31|50.01|50.38|50.08|50.27|49.97|103
1754491200000|2025-08-06 14:40:00|50.32|50.02|50.45|50.15|50.5|50.2|50.28|49.98|110
1754491500000|2025-08-06 14:45:00|50.47|50.17|50.33|50.03|50.48|50.18|50.31|50.01|118
1754491800000|2025-08-06 14:50:00|50.35|50.05|50.43|50.13|50.46|50.16|50.3|50|100
1754492100000|2025-08-06 14:55:00|50.46|50.16|50.7|50.4|50.72|50.42|50.42|50.12|114
1754492400000|2025-08-06 15:00:00|50.71|50.41|50.68|50.38|50.73|50.43|50.64|50.34|87
1754492700000|2025-08-06 15:05:00|50.61|50.31|50.65|50.35|50.68|50.38|50.52|50.22|73
1754493000000|2025-08-06 15:10:00|50.66|50.36|50.72|50.42|50.73|50.43|50.64|50.34|37
1754493300000|2025-08-06 15:15:00|50.7|50.4|50.74|50.44|50.74|50.44|50.69|50.39|49
1754493600000|2025-08-06 15:20:00|50.7|50.4|50.7|50.4|50.74|50.44|50.69|50.39|35
1754493900000|2025-08-06 15:25:00|50.69|50.39|50.74|50.44|50.74|50.44|50.69|50.39|70
1754494200000|2025-08-06 15:30:00|50.72|50.42|50.74|50.44|50.74|50.44|50.7|50.4|24
1754494500000|2025-08-06 15:35:00|50.72|50.42|50.74|50.44|50.74|50.44|50.69|50.39|54
1754494800000|2025-08-06 15:40:00|50.72|50.42|50.74|50.44|50.74|50.44|50.69|50.39|29
1754495100000|2025-08-06 15:45:00|50.79|50.49|50.86|50.56|50.88|50.58|50.76|50.46|90
1754495400000|2025-08-06 15:50:00|50.84|50.54|50.97|50.67|50.97|50.67|50.83|50.53|111
1754495700000|2025-08-06 15:55:00|50.96|50.66|51.1|50.8|51.19|50.89|50.92|50.62|121
1754496000000|2025-08-06 16:00:00|51.11|50.81|51.07|50.77|51.19|50.89|51.01|50.71|116
1754496300000|2025-08-06 16:05:00|51.06|50.76|51|50.7|51.07|50.77|50.96|50.66|123
1754496600000|2025-08-06 16:10:00|51.04|50.74|50.9|50.6|51.06|50.76|50.86|50.56|125
1754496900000|2025-08-06 16:15:00|50.91|50.61|50.98|50.68|50.98|50.68|50.91|50.61|119
1754497200000|2025-08-06 16:20:00|50.97|50.67|50.92|50.62|51|50.7|50.85|50.55|117
1754497500000|2025-08-06 16:25:00|50.91|50.61|50.89|50.59|50.94|50.64|50.84|50.54|101
1754497800000|2025-08-06 16:30:00|50.85|50.55|50.89|50.59|50.96|50.66|50.82|50.52|87
1754498100000|2025-08-06 16:35:00|50.9|50.6|50.83|50.53|50.9|50.6|50.8|50.5|118
1754498400000|2025-08-06 16:40:00|50.82|50.52|50.81|50.51|50.85|50.55|50.75|50.45|110
1754498700000|2025-08-06 16:45:00|50.79|50.49|50.87|50.57|50.87|50.57|50.78|50.48|85
1754499000000|2025-08-06 16:50:00|50.86|50.56|50.89|50.59|50.94|50.64|50.81|50.51|111
1754499300000|2025-08-06 16:55:00|50.87|50.57|50.86|50.56|50.91|50.61|50.82|50.52|97
1754499600000|2025-08-06 17:00:00|50.85|50.55|50.82|50.52|50.91|50.61|50.82|50.52|114
1754499900000|2025-08-06 17:05:00|50.78|50.48|50.8|50.5|50.84|50.54|50.74|50.44|106
1754500200000|2025-08-06 17:10:00|50.79|50.49|50.84|50.54|50.84|50.54|50.75|50.45|116
1754500500000|2025-08-06 17:15:00|50.82|50.52|50.93|50.63|50.94|50.64|50.82|50.52|107
1754500800000|2025-08-06 17:20:00|50.94|50.64|50.95|50.65|50.95|50.65|50.9|50.6|75
1754501100000|2025-08-06 17:25:00|50.92|50.62|50.94|50.64|50.94|50.64|50.9|50.6|98
1754501400000|2025-08-06 17:30:00|50.92|50.62|50.91|50.61|50.95|50.65|50.86|50.56|101
1754501700000|2025-08-06 17:35:00|50.93|50.63|51.01|50.71|51.02|50.72|50.9|50.6|68
1754502000000|2025-08-06 17:40:00|51.02|50.72|51.1|50.8|51.1|50.8|51|50.7|85
1754502300000|2025-08-06 17:45:00|51.09|50.79|51.11|50.81|51.11|50.81|51.02|50.72|83
1754502600000|2025-08-06 17:50:00|51.1|50.8|51.03|50.73|51.13|50.83|51.03|50.73|62
1754502900000|2025-08-06 17:55:00|51.04|50.74|51.11|50.81|51.11|50.81|51.03|50.73|92
1754503200000|2025-08-06 18:00:00|51.09|50.79|51.13|50.83|51.13|50.83|51.09|50.79|39
1754503500000|2025-08-06 18:05:00|51.12|50.82|51.13|50.83|51.14|50.84|51.1|50.8|27
1754503800000|2025-08-06 18:10:00|51.12|50.82|51.14|50.84|51.14|50.84|51.1|50.8|14
1754504100000|2025-08-06 18:15:00|51.13|50.83|51.26|50.96|51.27|50.97|51.13|50.83|49
1754504400000|2025-08-06 18:20:00|51.25|50.95|51.22|50.92|51.27|50.97|51.21|50.91|103
1754504700000|2025-08-06 18:25:00|51.25|50.95|51.15|50.85|51.26|50.96|51.11|50.81|81
1754505000000|2025-08-06 18:30:00|51.12|50.82|51.15|50.85|51.15|50.85|51.12|50.82|91
1754505300000|2025-08-06 18:35:00|51.14|50.84|51.15|50.85|51.15|50.85|51.12|50.82|44
1754505600000|2025-08-06 18:40:00|51.11|50.81|51.12|50.82|51.14|50.84|51.09|50.79|85
1754505900000|2025-08-06 18:45:00|51.13|50.83|51.12|50.82|51.13|50.83|51.06|50.76|91
1754506200000|2025-08-06 18:50:00|51.1|50.8|51.09|50.79|51.12|50.82|51.08|50.78|86
1754506500000|2025-08-06 18:55:00|51.1|50.8|51.08|50.78|51.13|50.83|51.06|50.76|106
1754506800000|2025-08-06 19:00:00|51.1|50.8|51.09|50.79|51.11|50.81|51.03|50.73|113
1754507100000|2025-08-06 19:05:00|51.07|50.77|51.03|50.73|51.1|50.8|51.02|50.72|123
1754507400000|2025-08-06 19:10:00|51.06|50.76|51.07|50.77|51.09|50.79|51.02|50.72|103
1754507700000|2025-08-06 19:15:00|51.06|50.76|51.08|50.78|51.11|50.81|51.01|50.71|115
1754508000000|2025-08-06 19:20:00|51.06|50.76|51.08|50.78|51.1|50.8|51.03|50.73|115
1754508300000|2025-08-06 19:25:00|51.1|50.8|51.08|50.78|51.12|50.82|51.06|50.76|91
1754508600000|2025-08-06 19:30:00|51.06|50.76|50.99|50.69|51.08|50.78|50.98|50.68|119
1754508900000|2025-08-06 19:35:00|50.98|50.68|51.04|50.74|51.07|50.77|50.96|50.66|112
1754509200000|2025-08-06 19:40:00|51.05|50.75|50.97|50.67|51.05|50.75|50.95|50.65|87
1754509500000|2025-08-06 19:45:00|50.95|50.65|50.98|50.68|50.99|50.69|50.95|50.65|120
1754509800000|2025-08-06 19:50:00|50.96|50.66|50.99|50.69|51|50.7|50.94|50.64|101
1754510100000|2025-08-06 19:55:00|50.96|50.66|51.07|50.77|51.07|50.77|50.96|50.66|126
1754510400000|2025-08-06 20:00:00|51.04|50.74|51.02|50.72|51.1|50.8|50.99|50.69|122
1754510700000|2025-08-06 20:05:00|51|50.7|51.01|50.71|51.07|50.77|50.95|50.65|106
1754511000000|2025-08-06 20:10:00|51.02|50.72|50.99|50.69|51.02|50.72|50.96|50.66|105
1754511300000|2025-08-06 20:15:00|50.96|50.66|50.99|50.69|51|50.7|50.95|50.65|103
1754511600000|2025-08-06 20:20:00|50.98|50.68|50.96|50.66|51|50.7|50.95|50.65|111
1754511900000|2025-08-06 20:25:00|50.95|50.65|50.96|50.66|51.02|50.72|50.95|50.65|115
1754512200000|2025-08-06 20:30:00|50.98|50.68|50.94|50.64|50.99|50.69|50.91|50.61|119
1754512500000|2025-08-06 20:35:00|50.92|50.62|50.92|50.62|50.96|50.66|50.88|50.58|115
1754512800000|2025-08-06 20:40:00|50.94|50.64|50.96|50.66|50.96|50.66|50.91|50.61|100
1754513100000|2025-08-06 20:45:00|50.98|50.68|50.92|50.62|51.01|50.71|50.91|50.61|106
1754513400000|2025-08-06 20:50:00|50.94|50.64|50.97|50.67|50.98|50.68|50.92|50.62|96
1754513700000|2025-08-06 20:55:00|50.95|50.65|50.96|50.66|50.99|50.69|50.94|50.64|117
1754514000000|2025-08-06 21:00:00|50.98|50.68|50.95|50.65|51|50.7|50.94|50.64|120
1754514300000|2025-08-06 21:05:00|50.97|50.67|50.99|50.69|51|50.7|50.94|50.64|108
1754514600000|2025-08-06 21:10:00|50.96|50.66|50.97|50.67|50.99|50.69|50.92|50.62|96
1754514900000|2025-08-06 21:15:00|51|50.7|51|50.7|51.03|50.73|50.96|50.66|112
1754515200000|2025-08-06 21:20:00|50.99|50.69|50.99|50.69|51.04|50.74|50.99|50.69|94
1754515500000|2025-08-06 21:25:00|51|50.7|50.97|50.67|51.02|50.72|50.95|50.65|115
1754515800000|2025-08-06 21:30:00|50.95|50.65|50.9|50.6|50.97|50.67|50.87|50.57|119
1754516100000|2025-08-06 21:35:00|50.89|50.59|50.82|50.52|50.92|50.62|50.78|50.48|114
1754516400000|2025-08-06 21:40:00|50.8|50.5|50.8|50.5|50.83|50.53|50.79|50.49|101
1754516700000|2025-08-06 21:45:00|50.81|50.51|50.85|50.55|50.87|50.57|50.81|50.51|73
1754517000000|2025-08-06 21:50:00|50.87|50.57|50.94|50.64|50.95|50.65|50.85|50.55|107
1754517300000|2025-08-06 21:55:00|50.95|50.65|50.9|50.6|50.95|50.65|50.88|50.58|58
1754517600000|2025-08-06 22:00:00|50.92|50.62|50.91|50.61|50.96|50.66|50.85|50.55|121
1754517900000|2025-08-06 22:05:00|50.89|50.59|50.98|50.68|50.99|50.69|50.89|50.59|99
1754518200000|2025-08-06 22:10:00|50.95|50.65|50.96|50.66|50.99|50.69|50.93|50.63|95
1754518500000|2025-08-06 22:15:00|51.01|50.71|50.92|50.62|51.01|50.71|50.88|50.58|117
1754518800000|2025-08-06 22:20:00|50.93|50.63|50.91|50.61|50.93|50.63|50.86|50.56|121
1754519100000|2025-08-06 22:25:00|50.89|50.59|50.96|50.66|50.97|50.67|50.89|50.59|86
1754519400000|2025-08-06 22:30:00|50.94|50.64|50.94|50.64|50.98|50.68|50.93|50.63|102
1754519700000|2025-08-06 22:35:00|50.93|50.63|50.89|50.59|50.96|50.66|50.89|50.59|116
1754520000000|2025-08-06 22:40:00|50.91|50.61|50.91|50.61|50.96|50.66|50.86|50.56|98
1754520300000|2025-08-06 22:45:00|50.92|50.62|50.89|50.59|50.92|50.62|50.84|50.54|115
1754520600000|2025-08-06 22:50:00|50.86|50.56|50.87|50.57|50.91|50.61|50.86|50.56|120
1754520900000|2025-08-06 22:55:00|50.85|50.55|50.94|50.64|51.01|50.71|50.85|50.55|117
1754521200000|2025-08-06 23:00:00|50.93|50.63|50.88|50.58|50.98|50.68|50.87|50.57|116
1754521500000|2025-08-06 23:05:00|50.91|50.61|50.94|50.64|50.95|50.65|50.86|50.56|84
1754521800000|2025-08-06 23:10:00|50.91|50.61|50.91|50.61|50.93|50.63|50.88|50.58|114
1754522100000|2025-08-06 23:15:00|50.89|50.59|50.85|50.55|50.92|50.62|50.85|50.55|113
1754522400000|2025-08-06 23:20:00|50.86|50.56|50.88|50.58|50.88|50.58|50.83|50.53|107
1754522700000|2025-08-06 23:25:00|50.85|50.55|50.84|50.54|50.88|50.58|50.8|50.5|122
1754523000000|2025-08-06 23:30:00|50.83|50.53|50.86|50.56|50.88|50.58|50.81|50.51|103
1754523300000|2025-08-06 23:35:00|50.84|50.54|50.83|50.53|50.86|50.56|50.79|50.49|99
1754523600000|2025-08-06 23:40:00|50.81|50.51|50.86|50.56|50.88|50.58|50.78|50.48|107
1754523900000|2025-08-06 23:45:00|50.84|50.54|50.87|50.57|50.89|50.59|50.84|50.54|111
1754524200000|2025-08-06 23:50:00|50.85|50.55|50.86|50.56|50.89|50.59|50.84|50.54|109
1754524500000|2025-08-06 23:55:00|50.87|50.57|50.87|50.57|50.88|50.58|50.84|50.54|121
1754524800000|2025-08-07 00:00:00|50.86|50.56|50.87|50.57|50.92|50.62|50.84|50.54|117
1754525100000|2025-08-07 00:05:00|50.9|50.6|50.81|50.51|50.9|50.6|50.8|50.5|103
1754525400000|2025-08-07 00:10:00|50.8|50.5|50.88|50.58|50.88|50.58|50.8|50.5|115
1754525700000|2025-08-07 00:15:00|50.85|50.55|50.87|50.57|50.88|50.58|50.85|50.55|96
1754526000000|2025-08-07 00:20:00|50.88|50.58|50.87|50.57|50.88|50.58|50.8|50.5|111
1754526300000|2025-08-07 00:25:00|50.86|50.56|50.95|50.65|50.96|50.66|50.84|50.54|92
1754526600000|2025-08-07 00:30:00|50.93|50.63|51.07|50.77|51.11|50.81|50.93|50.63|113
1754526900000|2025-08-07 00:35:00|51.08|50.78|50.99|50.69|51.15|50.85|50.98|50.68|117
1754527200000|2025-08-07 00:40:00|50.98|50.68|50.97|50.67|51.01|50.71|50.95|50.65|96
1754527500000|2025-08-07 00:45:00|50.98|50.68|51|50.7|51|50.7|50.87|50.57|106
1754527800000|2025-08-07 00:50:00|51.02|50.72|51.04|50.74|51.04|50.74|50.98|50.68|97
1754528100000|2025-08-07 00:55:00|51.01|50.71|50.97|50.67|51.04|50.74|50.94|50.64|87
1754528400000|2025-08-07 01:00:00|50.96|50.66|51.04|50.74|51.07|50.77|50.94|50.64|99
1754528700000|2025-08-07 01:05:00|51.01|50.71|51.07|50.77|51.09|50.79|50.93|50.63|92
1754529000000|2025-08-07 01:10:00|51.05|50.75|51.12|50.82|51.15|50.85|51.05|50.75|83
1754529300000|2025-08-07 01:15:00|51.11|50.81|51.12|50.82|51.12|50.82|51.07|50.77|105
1754529600000|2025-08-07 01:20:00|51.09|50.79|51.26|50.96|51.27|50.97|51.09|50.79|88
1754529900000|2025-08-07 01:25:00|51.27|50.97|51.36|51.06|51.39|51.09|51.23|50.93|122
1754530200000|2025-08-07 01:30:00|51.34|51.04|51.27|50.97|51.38|51.08|51.26|50.96|116
1754530500000|2025-08-07 01:35:00|51.26|50.96|51.28|50.98|51.3|51|51.21|50.91|101
1754530800000|2025-08-07 01:40:00|51.3|51|51.25|50.95|51.3|51|51.21|50.91|92
1754531100000|2025-08-07 01:45:00|51.23|50.93|51.2|50.9|51.26|50.96|51.13|50.83|96
1754531400000|2025-08-07 01:50:00|51.22|50.92|51.06|50.76|51.23|50.93|51.06|50.76|111
1754531700000|2025-08-07 01:55:00|51.07|50.77|50.96|50.66|51.09|50.79|50.9|50.6|116
1754532000000|2025-08-07 02:00:00|50.97|50.67|50.97|50.67|50.98|50.68|50.84|50.54|129
1754532300000|2025-08-07 02:05:00|50.95|50.65|51.05|50.75|51.06|50.76|50.93|50.63|107
1754532600000|2025-08-07 02:10:00|51.03|50.73|51.06|50.76|51.07|50.77|51.02|50.72|125
1754532900000|2025-08-07 02:15:00|51.03|50.73|51.04|50.74|51.07|50.77|51.02|50.72|104
1754533200000|2025-08-07 02:20:00|51.02|50.72|50.99|50.69|51.06|50.76|50.98|50.68|119
1754533500000|2025-08-07 02:25:00|50.98|50.68|50.96|50.66|51.03|50.73|50.93|50.63|120
1754533800000|2025-08-07 02:30:00|50.98|50.68|50.96|50.66|50.98|50.68|50.89|50.59|114
1754534100000|2025-08-07 02:35:00|50.98|50.68|50.91|50.61|50.99|50.69|50.89|50.59|121
1754534400000|2025-08-07 02:40:00|50.89|50.59|50.82|50.52|50.95|50.65|50.78|50.48|122
1754534700000|2025-08-07 02:45:00|50.8|50.5|50.82|50.52|50.84|50.54|50.76|50.46|99
1754535000000|2025-08-07 02:50:00|50.84|50.54|50.85|50.55|50.88|50.58|50.82|50.52|111
1754535300000|2025-08-07 02:55:00|50.87|50.57|50.87|50.57|50.9|50.6|50.84|50.54|107
1754535600000|2025-08-07 03:00:00|50.89|50.59|50.86|50.56|50.91|50.61|50.85|50.55|101
1754535900000|2025-08-07 03:05:00|50.87|50.57|50.84|50.54|50.9|50.6|50.84|50.54|108
1754536200000|2025-08-07 03:10:00|50.86|50.56|50.81|50.51|50.88|50.58|50.81|50.51|96
1754536500000|2025-08-07 03:15:00|50.82|50.52|50.79|50.49|50.83|50.53|50.79|50.49|104
1754536800000|2025-08-07 03:20:00|50.81|50.51|50.76|50.46|50.83|50.53|50.69|50.39|74
1754537100000|2025-08-07 03:25:00|50.74|50.44|50.79|50.49|50.8|50.5|50.74|50.44|84
1754537400000|2025-08-07 03:30:00|50.77|50.47|50.8|50.5|50.84|50.54|50.77|50.47|93
1754537700000|2025-08-07 03:35:00|50.82|50.52|50.85|50.55|50.87|50.57|50.8|50.5|101
1754538000000|2025-08-07 03:40:00|50.82|50.52|50.84|50.54|50.87|50.57|50.8|50.5|89
1754538300000|2025-08-07 03:45:00|50.82|50.52|50.85|50.55|50.87|50.57|50.81|50.51|86
1754538600000|2025-08-07 03:50:00|50.82|50.52|50.8|50.5|50.86|50.56|50.8|50.5|95
1754538900000|2025-08-07 03:55:00|50.82|50.52|50.74|50.44|50.82|50.52|50.73|50.43|107
1754539200000|2025-08-07 04:00:00|50.73|50.43|50.79|50.49|50.79|50.49|50.69|50.39|113
1754539500000|2025-08-07 04:05:00|50.77|50.47|50.83|50.53|50.83|50.53|50.77|50.47|95
1754539800000|2025-08-07 04:10:00|50.81|50.51|50.81|50.51|50.84|50.54|50.8|50.5|90
1754540100000|2025-08-07 04:15:00|50.8|50.5|50.91|50.61|50.92|50.62|50.8|50.5|82
1754540400000|2025-08-07 04:20:00|50.89|50.59|51|50.7|51.02|50.72|50.89|50.59|90
1754540700000|2025-08-07 04:25:00|51.02|50.72|51.03|50.73|51.07|50.77|51|50.7|106
1754541000000|2025-08-07 04:30:00|51.01|50.71|50.94|50.64|51.06|50.76|50.94|50.64|112
1754541300000|2025-08-07 04:35:00|50.93|50.63|50.94|50.64|50.97|50.67|50.92|50.62|92
1754541600000|2025-08-07 04:40:00|50.95|50.65|50.93|50.63|50.95|50.65|50.93|50.63|39
1754541900000|2025-08-07 04:45:00|50.95|50.65|50.85|50.55|50.95|50.65|50.84|50.54|99
1754542200000|2025-08-07 04:50:00|50.84|50.54|50.8|50.5|50.87|50.57|50.8|50.5|121
1754542500000|2025-08-07 04:55:00|50.82|50.52|50.84|50.54|50.84|50.54|50.77|50.47|97
1754542800000|2025-08-07 05:00:00|50.82|50.52|50.86|50.56|50.86|50.56|50.81|50.51|114
1754543100000|2025-08-07 05:05:00|50.83|50.53|50.81|50.51|50.88|50.58|50.76|50.46|117
1754543400000|2025-08-07 05:10:00|50.8|50.5|50.8|50.5|50.83|50.53|50.78|50.48|110
1754543700000|2025-08-07 05:15:00|50.78|50.48|50.76|50.46|50.82|50.52|50.74|50.44|100
1754544000000|2025-08-07 05:20:00|50.78|50.48|50.8|50.5|50.85|50.55|50.75|50.45|104
1754544300000|2025-08-07 05:25:00|50.78|50.48|50.75|50.45|50.82|50.52|50.72|50.42|56
1754544600000|2025-08-07 05:30:00|50.73|50.43|50.77|50.47|50.77|50.47|50.73|50.43|9
1754544900000|2025-08-07 05:35:00|50.76|50.46|50.75|50.45|50.77|50.47|50.74|50.44|57
1754545200000|2025-08-07 05:40:00|50.74|50.44|50.75|50.45|50.76|50.46|50.74|50.44|60
1754545500000|2025-08-07 05:45:00|50.74|50.44|50.76|50.46|50.77|50.47|50.74|50.44|10
1754545800000|2025-08-07 05:50:00|50.71|50.41|50.74|50.44|50.77|50.47|50.71|50.41|17
1754546100000|2025-08-07 05:55:00|50.71|50.41|50.76|50.46|50.77|50.47|50.71|50.41|15
1754546400000|2025-08-07 06:00:00|50.77|50.47|50.96|50.66|50.97|50.67|50.74|50.44|43
1754546700000|2025-08-07 06:05:00|50.94|50.64|51.01|50.71|51.04|50.74|50.91|50.61|89
1754547000000|2025-08-07 06:10:00|50.99|50.69|51.01|50.71|51.05|50.75|50.96|50.66|81
1754547300000|2025-08-07 06:15:00|51|50.7|51.09|50.79|51.11|50.81|50.92|50.62|104
1754547600000|2025-08-07 06:20:00|51.1|50.8|51.09|50.79|51.11|50.81|51.03|50.73|86
1754547900000|2025-08-07 06:25:00|51.08|50.78|51.09|50.79|51.12|50.82|51.04|50.74|79
1754548200000|2025-08-07 06:30:00|51.08|50.78|51.08|50.78|51.1|50.8|51.02|50.72|86
1754548500000|2025-08-07 06:35:00|51.07|50.77|50.94|50.64|51.11|50.81|50.78|50.48|114
1754548800000|2025-08-07 06:40:00|50.91|50.61|50.9|50.6|50.93|50.63|50.77|50.47|117
1754549100000|2025-08-07 06:45:00|50.88|50.58|51.05|50.75|51.05|50.75|50.88|50.58|99
1754549400000|2025-08-07 06:50:00|51.03|50.73|51|50.7|51.06|50.76|50.99|50.69|70
1754549700000|2025-08-07 06:55:00|50.99|50.69|50.99|50.69|51.01|50.71|50.98|50.68|65
1754550000000|2025-08-07 07:00:00|51|50.7|51.08|50.78|51.1|50.8|50.99|50.69|103
1754550300000|2025-08-07 07:05:00|51.07|50.77|51.07|50.77|51.09|50.79|51.03|50.73|126
1754550600000|2025-08-07 07:10:00|51.05|50.75|51.07|50.77|51.1|50.8|51.04|50.74|114
1754550900000|2025-08-07 07:15:00|51.08|50.78|51.04|50.74|51.08|50.78|50.99|50.69|87
1754551200000|2025-08-07 07:20:00|51.01|50.71|51.03|50.73|51.06|50.76|51|50.7|103
1754551500000|2025-08-07 07:25:00|51.01|50.71|51.04|50.74|51.05|50.75|50.96|50.66|109
1754551800000|2025-08-07 07:30:00|51.01|50.71|51.07|50.77|51.09|50.79|51.01|50.71|83
1754552100000|2025-08-07 07:35:00|51.05|50.75|51.05|50.75|51.12|50.82|51.02|50.72|79
1754552400000|2025-08-07 07:40:00|51.03|50.73|51.01|50.71|51.08|50.78|51.01|50.71|61
1754552700000|2025-08-07 07:45:00|50.98|50.68|51|50.7|51.01|50.71|50.94|50.64|92
1754553000000|2025-08-07 07:50:00|50.99|50.69|50.99|50.69|51.04|50.74|50.98|50.68|81
1754553300000|2025-08-07 07:55:00|50.98|50.68|51.01|50.71|51.02|50.72|50.98|50.68|74
1754553600000|2025-08-07 08:00:00|50.99|50.69|51.11|50.81|51.15|50.85|50.99|50.69|104
1754553900000|2025-08-07 08:05:00|51.12|50.82|51.12|50.82|51.14|50.84|51.07|50.77|71
1754554200000|2025-08-07 08:10:00|51.13|50.83|51.13|50.83|51.18|50.88|51.11|50.81|76
1754554500000|2025-08-07 08:15:00|51.15|50.85|51.19|50.89|51.2|50.9|51.11|50.81|98
1754554800000|2025-08-07 08:20:00|51.2|50.9|51.23|50.93|51.28|50.98|51.17|50.87|92
1754555100000|2025-08-07 08:25:00|51.22|50.92|51.23|50.93|51.25|50.95|51.2|50.9|109
1754555400000|2025-08-07 08:30:00|51.21|50.91|51.21|50.91|51.24|50.94|51.16|50.86|86
1754555700000|2025-08-07 08:35:00|51.2|50.9|51.12|50.82|51.23|50.93|51.11|50.81|68
1754556000000|2025-08-07 08:40:00|51.11|50.81|51.07|50.77|51.11|50.81|51.05|50.75|80
1754556300000|2025-08-07 08:45:00|51.06|50.76|51.08|50.78|51.11|50.81|51.06|50.76|88
1754556600000|2025-08-07 08:50:00|51.1|50.8|51.11|50.81|51.13|50.83|51.07|50.77|49
1754556900000|2025-08-07 08:55:00|51.1|50.8|51.1|50.8|51.13|50.83|51.08|50.78|72
1754557200000|2025-08-07 09:00:00|51.09|50.79|51.07|50.77|51.13|50.83|51|50.7|93
1754557500000|2025-08-07 09:05:00|51.09|50.79|51|50.7|51.1|50.8|50.98|50.68|101
1754557800000|2025-08-07 09:10:00|50.98|50.68|51.02|50.72|51.03|50.73|50.98|50.68|112
1754558100000|2025-08-07 09:15:00|50.99|50.69|51.06|50.76|51.11|50.81|50.99|50.69|109
1754558400000|2025-08-07 09:20:00|51.08|50.78|51.05|50.75|51.1|50.8|51.05|50.75|98
1754558700000|2025-08-07 09:25:00|51.06|50.76|51.09|50.79|51.11|50.81|51.05|50.75|97
1754559000000|2025-08-07 09:30:00|51.1|50.8|51.07|50.77|51.14|50.84|51.07|50.77|99
1754559300000|2025-08-07 09:35:00|51.08|50.78|51.08|50.78|51.22|50.92|51.07|50.77|116
1754559600000|2025-08-07 09:40:00|51.1|50.8|51.14|50.84|51.15|50.85|51.07|50.77|100
1754559900000|2025-08-07 09:45:00|51.11|50.81|51.22|50.92|51.24|50.94|51.11|50.81|91
1754560200000|2025-08-07 09:50:00|51.2|50.9|51.26|50.96|51.3|51|51.2|50.9|87
1754560500000|2025-08-07 09:55:00|51.24|50.94|51.32|51.02|51.33|51.03|51.24|50.94|87
1754560800000|2025-08-07 10:00:00|51.3|51|51.55|51.25|51.55|51.25|51.26|50.96|74
1754561100000|2025-08-07 10:05:00|51.53|51.23|51.57|51.27|51.6|51.3|51.5|51.2|103
1754561400000|2025-08-07 10:10:00|51.58|51.28|51.85|51.55|51.91|51.61|51.58|51.28|88
1754561700000|2025-08-07 10:15:00|51.84|51.54|51.82|51.52|51.91|51.61|51.79|51.49|96
1754562000000|2025-08-07 10:20:00|51.8|51.5|51.81|51.51|51.88|51.58|51.77|51.47|96
1754562300000|2025-08-07 10:25:00|51.79|51.49|51.94|51.64|51.94|51.64|51.79|51.49|71
1754562600000|2025-08-07 10:30:00|51.93|51.63|52.03|51.73|52.03|51.73|51.89|51.59|45
1754562900000|2025-08-07 10:35:00|52.01|51.71|52.02|51.72|52.03|51.73|51.86|51.56|46
1754563200000|2025-08-07 10:40:00|52.03|51.73|52.18|51.88|52.19|51.89|52|51.7|75
1754563500000|2025-08-07 10:45:00|52.15|51.85|52.15|51.85|52.2|51.9|52.09|51.79|130
1754563800000|2025-08-07 10:50:00|52.12|51.82|52.13|51.83|52.19|51.89|52.1|51.8|127
1754564100000|2025-08-07 10:55:00|52.11|51.81|52.19|51.89|52.19|51.89|52.1|51.8|111
1754564400000|2025-08-07 11:00:00|52.2|51.9|52.23|51.93|52.23|51.93|51.93|51.63|65
1754564700000|2025-08-07 11:05:00|52.21|51.91|52.23|51.93|52.23|51.93|52.18|51.88|43
1754565000000|2025-08-07 11:10:00|52.2|51.9|52.23|51.93|52.23|51.93|52.2|51.9|2
1754565300000|2025-08-07 11:15:00|52.19|51.89|52.37|52.07|52.39|52.09|52.19|51.89|28
1754565600000|2025-08-07 11:20:00|52.38|52.08|52.38|52.08|52.41|52.11|52|51.7|98
1754565900000|2025-08-07 11:25:00|52.36|52.06|52.41|52.11|52.46|52.16|52.35|52.05|115
1754566200000|2025-08-07 11:30:00|52.39|52.09|52.35|52.05|52.4|52.1|52.27|51.97|105
1754566500000|2025-08-07 11:35:00|52.32|52.02|52.31|52.01|52.38|52.08|52.3|52|121
1754566800000|2025-08-07 11:40:00|52.33|52.03|52.34|52.04|52.39|52.09|52.26|51.96|123
1754567100000|2025-08-07 11:45:00|52.32|52.02|52.37|52.07|52.39|52.09|52.29|51.99|122
1754567400000|2025-08-07 11:50:00|52.35|52.05|52.4|52.1|52.45|52.15|52.32|52.02|103
1754567700000|2025-08-07 11:55:00|52.42|52.12|52.38|52.08|52.42|52.12|52.36|52.06|123
1754568000000|2025-08-07 12:00:00|52.39|52.09|52.35|52.05|52.43|52.13|52.33|52.03|118
1754568300000|2025-08-07 12:05:00|52.33|52.03|52.31|52.01|52.39|52.09|52.28|51.98|127
1754568600000|2025-08-07 12:10:00|52.29|51.99|52.25|51.95|52.33|52.03|52.21|51.91|121
1754568900000|2025-08-07 12:15:00|52.26|51.96|52.29|51.99|52.35|52.05|52.25|51.95|98
1754569200000|2025-08-07 12:20:00|52.27|51.97|52.14|51.84|52.3|52|52.14|51.84|102
1754569500000|2025-08-07 12:25:00|52.11|51.81|52.15|51.85|52.15|51.85|52.11|51.81|7
1754569800000|2025-08-07 12:30:00|52.14|51.84|52.12|51.82|52.15|51.85|52.1|51.8|10
1754570100000|2025-08-07 12:35:00|52.13|51.83|52.32|52.02|52.34|52.04|51.99|51.69|91
1754570400000|2025-08-07 12:40:00|52.3|52|52.28|51.98|52.35|52.05|52.26|51.96|81
1754570700000|2025-08-07 12:45:00|52.26|51.96|52.23|51.93|52.34|52.04|52.18|51.88|109
1754571000000|2025-08-07 12:50:00|52.21|51.91|52.39|52.09|52.43|52.13|52.21|51.91|122
1754571300000|2025-08-07 12:55:00|52.4|52.1|52.4|52.1|52.43|52.13|52.35|52.05|86
1754571600000|2025-08-07 13:00:00|52.39|52.09|52.44|52.14|52.48|52.18|52.39|52.09|87
1754571900000|2025-08-07 13:05:00|52.43|52.13|52.41|52.11|52.48|52.18|52.4|52.1|88
1754572200000|2025-08-07 13:10:00|52.4|52.1|52.41|52.11|52.44|52.14|52.38|52.08|97
1754572500000|2025-08-07 13:15:00|52.4|52.1|52.39|52.09|52.45|52.15|52.37|52.07|99
1754572800000|2025-08-07 13:20:00|52.38|52.08|52.36|52.06|52.44|52.14|52.34|52.04|92
1754573100000|2025-08-07 13:25:00|52.35|52.05|52.41|52.11|52.45|52.15|52.35|52.05|63
1754573400000|2025-08-07 13:30:00|52.4|52.1|52.46|52.16|52.52|52.22|52.4|52.1|97
1754573700000|2025-08-07 13:35:00|52.44|52.14|52.55|52.25|52.55|52.25|52.43|52.13|86
1754574000000|2025-08-07 13:40:00|52.51|52.21|52.53|52.23|52.55|52.25|52.46|52.16|65
1754574300000|2025-08-07 13:45:00|52.56|52.26|52.45|52.15|52.62|52.32|52.39|52.09|112
1754574600000|2025-08-07 13:50:00|52.46|52.16|52.47|52.17|52.54|52.24|52.44|52.14|92
1754574900000|2025-08-07 13:55:00|52.46|52.16|52.44|52.14|52.52|52.22|52.4|52.1|77
1754575200000|2025-08-07 14:00:00|52.45|52.15|52.5|52.2|52.54|52.24|52.45|52.15|83
1754575500000|2025-08-07 14:05:00|52.48|52.18|52.36|52.06|52.51|52.21|52.35|52.05|99
1754575800000|2025-08-07 14:10:00|52.37|52.07|52.36|52.06|52.42|52.12|52.35|52.05|67
1754576100000|2025-08-07 14:15:00|52.37|52.07|52.41|52.11|52.45|52.15|52.36|52.06|105
1754576400000|2025-08-07 14:20:00|52.43|52.13|52.36|52.06|52.46|52.16|52.35|52.05|116
1754576700000|2025-08-07 14:25:00|52.37|52.07|52.34|52.04|52.4|52.1|52.32|52.02|65
1754577000000|2025-08-07 14:30:00|52.36|52.06|52.34|52.04|52.36|52.06|52.19|51.89|116
1754577300000|2025-08-07 14:35:00|52.33|52.03|52.34|52.04|52.41|52.11|52.29|51.99|111
1754577600000|2025-08-07 14:40:00|52.33|52.03|52.26|51.96|52.35|52.05|52.25|51.95|121
1754577900000|2025-08-07 14:45:00|52.28|51.98|52.26|51.96|52.34|52.04|52.21|51.91|106
1754578200000|2025-08-07 14:50:00|52.23|51.93|52.26|51.96|52.32|52.02|52.23|51.93|111
1754578500000|2025-08-07 14:55:00|52.28|51.98|52.28|51.98|52.29|51.99|51.94|51.64|125
1754578800000|2025-08-07 15:00:00|52.29|51.99|52.26|51.96|52.33|52.03|52.22|51.92|94
1754579100000|2025-08-07 15:05:00|52.23|51.93|52.24|51.94|52.27|51.97|52.22|51.92|95
1754579400000|2025-08-07 15:10:00|52.25|51.95|52.14|51.84|52.26|51.96|52.14|51.84|100
1754579700000|2025-08-07 15:15:00|52.16|51.86|52.3|52|52.33|52.03|52.15|51.85|100
1754580000000|2025-08-07 15:20:00|52.32|52.02|52.36|52.06|52.37|52.07|52.3|52|125
1754580300000|2025-08-07 15:25:00|52.35|52.05|52.32|52.02|52.39|52.09|52.28|51.98|115
1754580600000|2025-08-07 15:30:00|52.34|52.04|52.33|52.03|52.37|52.07|52.31|52.01|108
1754580900000|2025-08-07 15:35:00|52.35|52.05|52.32|52.02|52.36|52.06|52.31|52.01|115
1754581200000|2025-08-07 15:40:00|52.34|52.04|52.36|52.06|52.41|52.11|52.32|52.02|98
1754581500000|2025-08-07 15:45:00|52.33|52.03|52.29|51.99|52.38|52.08|52.26|51.96|106
1754581800000|2025-08-07 15:50:00|52.27|51.97|52.32|52.02|52.32|52.02|52.26|51.96|97
1754582100000|2025-08-07 15:55:00|52.3|52|52.32|52.02|52.34|52.04|52.3|52|60
1754582400000|2025-08-07 16:00:00|52.31|52.01|52.33|52.03|52.35|52.05|52.31|52.01|46
1754582700000|2025-08-07 16:05:00|52.34|52.04|52.32|52.02|52.34|52.04|52.3|52|55
1754583000000|2025-08-07 16:10:00|52.31|52.01|52.29|51.99|52.32|52.02|52.23|51.93|125
1754583300000|2025-08-07 16:15:00|52.27|51.97|52.21|51.91|52.29|51.99|52.17|51.87|100
1754583600000|2025-08-07 16:20:00|52.18|51.88|52.19|51.89|52.22|51.92|52.14|51.84|126
1754583900000|2025-08-07 16:25:00|52.18|51.88|52.26|51.96|52.3|52|52.16|51.86|117
1754584200000|2025-08-07 16:30:00|52.25|51.95|52.27|51.97|52.29|51.99|52.23|51.93|86
1754584500000|2025-08-07 16:35:00|52.29|51.99|52.22|51.92|52.3|52|52.18|51.88|121
1754584800000|2025-08-07 16:40:00|52.2|51.9|51.94|51.64|52.22|51.92|51.94|51.64|126
1754585100000|2025-08-07 16:45:00|51.96|51.66|51.82|51.52|51.98|51.68|51.2|50.9|150
1754585400000|2025-08-07 16:50:00|51.83|51.53|51.99|51.69|52.07|51.77|51.27|50.97|143
1754585700000|2025-08-07 16:55:00|51.97|51.67|51.94|51.64|52.1|51.8|51.92|51.62|140
1754586000000|2025-08-07 17:00:00|51.96|51.66|52|51.7|52.02|51.72|51.87|51.57|117
1754586300000|2025-08-07 17:05:00|51.98|51.68|51.9|51.6|52.04|51.74|51.86|51.56|124
1754586600000|2025-08-07 17:10:00|51.87|51.57|51.94|51.64|51.98|51.68|51.79|51.49|122
1754586900000|2025-08-07 17:15:00|51.96|51.66|51.92|51.62|52.03|51.73|51.9|51.6|130
1754587200000|2025-08-07 17:20:00|51.9|51.6|51.98|51.68|51.99|51.69|51.89|51.59|86
1754587500000|2025-08-07 17:25:00|51.96|51.66|51.9|51.6|52.02|51.72|51.89|51.59|117
1754587800000|2025-08-07 17:30:00|51.91|51.61|51.96|51.66|52|51.7|51.88|51.58|122
1754588100000|2025-08-07 17:35:00|51.94|51.64|51.9|51.6|52.01|51.71|51.83|51.53|116
1754588400000|2025-08-07 17:40:00|51.91|51.61|51.97|51.67|52|51.7|51.91|51.61|140
1754588700000|2025-08-07 17:45:00|51.95|51.65|51.93|51.63|52|51.7|51.92|51.62|127
1754589000000|2025-08-07 17:50:00|51.94|51.64|51.92|51.62|51.97|51.67|51.9|51.6|138
1754589300000|2025-08-07 17:55:00|51.95|51.65|51.96|51.66|51.97|51.67|51.87|51.57|138
1754589600000|2025-08-07 18:00:00|51.95|51.65|51.91|51.61|51.97|51.67|51.85|51.55|123
1754589900000|2025-08-07 18:05:00|51.89|51.59|51.91|51.61|51.94|51.64|51.88|51.58|121
1754590200000|2025-08-07 18:10:00|51.89|51.59|51.77|51.47|51.92|51.62|51.73|51.43|118
1754590500000|2025-08-07 18:15:00|51.74|51.44|51.84|51.54|51.85|51.55|51.74|51.44|109
1754590800000|2025-08-07 18:20:00|51.83|51.53|51.78|51.48|51.84|51.54|51.76|51.46|133
1754591100000|2025-08-07 18:25:00|51.77|51.47|51.87|51.57|51.88|51.58|51.77|51.47|124
1754591400000|2025-08-07 18:30:00|51.88|51.58|51.82|51.52|51.88|51.58|51.78|51.48|120
1754591700000|2025-08-07 18:35:00|51.77|51.47|51.8|51.5|51.85|51.55|51.77|51.47|119
1754592000000|2025-08-07 18:40:00|51.82|51.52|51.74|51.44|51.85|51.55|51.74|51.44|128
1754592300000|2025-08-07 18:45:00|51.76|51.46|51.86|51.56|51.87|51.57|51.74|51.44|119
1754592600000|2025-08-07 18:50:00|51.87|51.57|51.86|51.56|51.91|51.61|51.76|51.46|119
1754592900000|2025-08-07 18:55:00|51.84|51.54|51.95|51.65|51.96|51.66|51.84|51.54|120
1754593200000|2025-08-07 19:00:00|51.93|51.63|52.02|51.72|52.02|51.72|51.92|51.62|137
1754593500000|2025-08-07 19:05:00|52.01|51.71|51.98|51.68|52.03|51.73|51.93|51.63|105
1754593800000|2025-08-07 19:10:00|51.97|51.67|51.94|51.64|51.99|51.69|51.91|51.61|77
1754594100000|2025-08-07 19:15:00|51.91|51.61|51.92|51.62|51.98|51.68|51.86|51.56|110
1754594400000|2025-08-07 19:20:00|51.94|51.64|51.9|51.6|51.97|51.67|51.9|51.6|74
1754594700000|2025-08-07 19:25:00|51.91|51.61|52.01|51.71|52.04|51.74|51.89|51.59|114
1754595000000|2025-08-07 19:30:00|52.02|51.72|51.95|51.65|52.05|51.75|51.95|51.65|111
1754595300000|2025-08-07 19:35:00|51.98|51.68|52.07|51.77|52.11|51.81|51.98|51.68|70
1754595600000|2025-08-07 19:40:00|52.06|51.76|52.15|51.85|52.16|51.86|52.06|51.76|43
1754595900000|2025-08-07 19:45:00|52.14|51.84|52.33|52.03|52.35|52.05|52.14|51.84|93
1754596200000|2025-08-07 19:50:00|52.32|52.02|52.31|52.01|52.42|52.12|52.26|51.96|112
1754596500000|2025-08-07 19:55:00|52.3|52|52.29|51.99|52.35|52.05|52.27|51.97|50
1754596800000|2025-08-07 20:00:00|52.41|52.11|52.44|52.14|52.56|52.26|52.41|52.11|113
1754597100000|2025-08-07 20:05:00|52.42|52.12|52.51|52.21|52.54|52.24|52.4|52.1|102
1754597400000|2025-08-07 20:10:00|52.5|52.2|52.47|52.17|52.52|52.22|52.45|52.15|112
1754597700000|2025-08-07 20:15:00|52.45|52.15|52.47|52.17|52.55|52.25|52.17|51.87|122
1754598000000|2025-08-07 20:20:00|52.45|52.15|52.57|52.27|52.58|52.28|52.45|52.15|111
1754598300000|2025-08-07 20:25:00|52.56|52.26|52.64|52.34|52.66|52.36|52.54|52.24|116
1754598600000|2025-08-07 20:30:00|52.61|52.31|52.6|52.3|52.67|52.37|52.58|52.28|111
1754598900000|2025-08-07 20:35:00|52.61|52.31|52.69|52.39|52.69|52.39|52.59|52.29|89
1754599200000|2025-08-07 20:40:00|52.66|52.36|52.69|52.39|52.69|52.39|52.64|52.34|81
1754599500000|2025-08-07 20:45:00|52.66|52.36|52.68|52.38|52.7|52.4|52.62|52.32|81
1754599800000|2025-08-07 20:50:00|52.7|52.4|52.64|52.34|52.7|52.4|52.62|52.32|73
1754600100000|2025-08-07 20:55:00|52.66|52.36|52.61|52.31|52.66|52.36|52.55|52.25|123
1754600400000|2025-08-07 21:00:00|52.59|52.29|52.59|52.29|52.62|52.32|52.57|52.27|112
1754600700000|2025-08-07 21:05:00|52.61|52.31|52.59|52.29|52.62|52.32|52.59|52.29|75
1754601000000|2025-08-07 21:10:00|52.6|52.3|52.63|52.33|52.65|52.35|52.54|52.24|108
1754601300000|2025-08-07 21:15:00|52.61|52.31|52.7|52.4|52.7|52.4|52.61|52.31|76
1754601600000|2025-08-07 21:20:00|52.69|52.39|52.67|52.37|52.7|52.4|52.67|52.37|10
1754601900000|2025-08-07 21:25:00|52.69|52.39|52.7|52.4|52.7|52.4|52.67|52.37|63
1754602200000|2025-08-07 21:30:00|52.69|52.39|52.88|52.58|52.93|52.63|52.58|52.28|57
1754602500000|2025-08-07 21:35:00|52.89|52.59|52.79|52.49|52.92|52.62|52.78|52.48|140
1754602800000|2025-08-07 21:40:00|52.81|52.51|52.68|52.38|52.83|52.53|52.63|52.33|141
1754603100000|2025-08-07 21:45:00|52.69|52.39|52.8|52.5|52.83|52.53|52.67|52.37|121
1754603400000|2025-08-07 21:50:00|52.83|52.53|52.8|52.5|52.87|52.57|51.67|51.37|145
1754603700000|2025-08-07 21:55:00|52.78|52.48|52.8|52.5|52.82|52.52|52.76|52.46|124
1754604000000|2025-08-07 22:00:00|52.81|52.51|52.79|52.49|52.89|52.59|52.68|52.38|132
1754604300000|2025-08-07 22:05:00|52.81|52.51|52.85|52.55|52.85|52.55|52.78|52.48|128
1754604600000|2025-08-07 22:10:00|52.83|52.53|52.89|52.59|52.94|52.64|52.81|52.51|100
1754604900000|2025-08-07 22:15:00|52.92|52.62|52.8|52.5|52.92|52.62|52.79|52.49|122
1754605200000|2025-08-07 22:20:00|52.81|52.51|52.9|52.6|52.92|52.62|52.76|52.46|122
1754605500000|2025-08-07 22:25:00|52.92|52.62|52.89|52.59|52.92|52.62|52.85|52.55|112
1754605800000|2025-08-07 22:30:00|52.86|52.56|52.86|52.56|52.89|52.59|52.81|52.51|125
1754606100000|2025-08-07 22:35:00|52.89|52.59|52.83|52.53|52.93|52.63|52.82|52.52|117
1754606400000|2025-08-07 22:40:00|52.81|52.51|52.88|52.58|52.89|52.59|52.81|52.51|106
1754606700000|2025-08-07 22:45:00|52.86|52.56|52.96|52.66|53.03|52.73|52.86|52.56|101
1754607000000|2025-08-07 22:50:00|52.98|52.68|53.04|52.74|53.05|52.75|52.92|52.62|100
1754607300000|2025-08-07 22:55:00|53.05|52.75|53.14|52.84|53.15|52.85|53.04|52.74|61
1754607600000|2025-08-07 23:00:00|53.13|52.83|53.12|52.82|53.14|52.84|51.89|51.59|116
1754607900000|2025-08-07 23:05:00|53.09|52.79|53.01|52.71|53.12|52.82|52.99|52.69|124
1754608200000|2025-08-07 23:10:00|52.99|52.69|53.06|52.76|53.11|52.81|52.96|52.66|133
1754608500000|2025-08-07 23:15:00|53.08|52.78|53.08|52.78|53.12|52.82|53.04|52.74|123
1754608800000|2025-08-07 23:20:00|53.09|52.79|53|52.7|53.11|52.81|52.96|52.66|128
1754609100000|2025-08-07 23:25:00|53.01|52.71|53.03|52.73|53.03|52.73|52.97|52.67|99
1754609400000|2025-08-07 23:30:00|53.01|52.71|53.11|52.81|53.11|52.81|53.01|52.71|114
1754609700000|2025-08-07 23:35:00|53.08|52.78|53.09|52.79|53.11|52.81|53.03|52.73|112
1754610000000|2025-08-07 23:40:00|53.05|52.75|53.13|52.83|53.13|52.83|53.05|52.75|61
1754610300000|2025-08-07 23:45:00|53.11|52.81|53.21|52.91|53.28|52.98|53.11|52.81|118
1754610600000|2025-08-07 23:50:00|53.19|52.89|53.2|52.9|53.27|52.97|53.16|52.86|122
1754610900000|2025-08-07 23:55:00|53.21|52.91|53.21|52.91|53.25|52.95|53.16|52.86|118
1754611200000|2025-08-08 00:00:00|53.22|52.92|53.09|52.79|53.25|52.95|53.05|52.75|129
1754611500000|2025-08-08 00:05:00|53.07|52.77|53.06|52.76|53.14|52.84|52.99|52.69|129
1754611800000|2025-08-08 00:10:00|53.05|52.75|53.22|52.92|53.28|52.98|53.05|52.75|125
1754612100000|2025-08-08 00:15:00|53.23|52.93|52.95|52.65|53.26|52.96|51.95|51.65|131
1754612400000|2025-08-08 00:20:00|52.96|52.66|53.12|52.82|53.23|52.93|52.89|52.59|156
1754612700000|2025-08-08 00:25:00|53.14|52.84|53.21|52.91|53.33|53.03|53.07|52.77|159
1754613000000|2025-08-08 00:30:00|53.24|52.94|53.21|52.91|53.26|52.96|53.12|52.82|132
1754613300000|2025-08-08 00:35:00|53.2|52.9|53.6|53.3|53.73|53.43|53.13|52.83|147
1754613600000|2025-08-08 00:40:00|53.61|53.31|53.55|53.25|53.67|53.37|53.39|53.09|150
1754613900000|2025-08-08 00:45:00|53.54|53.24|53.35|53.05|53.6|53.3|53.17|52.87|138
1754614200000|2025-08-08 00:50:00|53.37|53.07|53.36|53.06|53.39|53.09|53.3|53|137
1754614500000|2025-08-08 00:55:00|53.34|53.04|53.32|53.02|53.44|53.14|53.26|52.96|121
1754614800000|2025-08-08 01:00:00|53.33|53.03|53.19|52.89|53.48|53.18|53.19|52.89|139
1754615100000|2025-08-08 01:05:00|53.2|52.9|53.28|52.98|53.52|53.22|53.09|52.79|164
1754615400000|2025-08-08 01:10:00|53.3|53|53.56|53.26|53.67|53.37|52.37|52.07|176
1754615700000|2025-08-08 01:15:00|53.54|53.24|53.31|53.01|53.58|53.28|53.23|52.93|177
1754616000000|2025-08-08 01:20:00|53.32|53.02|53.43|53.13|53.56|53.26|53.26|52.96|158
1754616300000|2025-08-08 01:25:00|53.46|53.16|53.3|53|53.46|53.16|53.29|52.99|145
1754616600000|2025-08-08 01:30:00|53.32|53.02|53.22|52.92|53.35|53.05|53.21|52.91|145
1754616900000|2025-08-08 01:35:00|53.2|52.9|53.16|52.86|53.26|52.96|53.14|52.84|145
1754617200000|2025-08-08 01:40:00|53.14|52.84|53.18|52.88|53.2|52.9|53.13|52.83|115
1754617500000|2025-08-08 01:45:00|53.19|52.89|53.17|52.87|53.2|52.9|53.11|52.81|150
1754617800000|2025-08-08 01:50:00|53.15|52.85|53.18|52.88|53.21|52.91|53.11|52.81|128
1754618100000|2025-08-08 01:55:00|53.15|52.85|53.2|52.9|53.23|52.93|53.12|52.82|140
1754618400000|2025-08-08 02:00:00|53.18|52.88|53.18|52.88|53.27|52.97|53.14|52.84|130
1754618700000|2025-08-08 02:05:00|53.15|52.85|53.2|52.9|53.22|52.92|53.1|52.8|130
1754619000000|2025-08-08 02:10:00|53.18|52.88|53.23|52.93|53.27|52.97|53.18|52.88|123
1754619300000|2025-08-08 02:15:00|53.25|52.95|53.06|52.76|53.26|52.96|53.05|52.75|129
1754619600000|2025-08-08 02:20:00|53.07|52.77|53.09|52.79|53.12|52.82|53.06|52.76|123
1754619900000|2025-08-08 02:25:00|53.06|52.76|53.02|52.72|53.11|52.81|52.97|52.67|124
1754620200000|2025-08-08 02:30:00|52.99|52.69|53.12|52.82|53.12|52.82|52.98|52.68|139
1754620500000|2025-08-08 02:35:00|53.08|52.78|53.15|52.85|53.19|52.89|53.08|52.78|127
1754620800000|2025-08-08 02:40:00|53.12|52.82|53.17|52.87|53.17|52.87|52.85|52.55|130
1754621100000|2025-08-08 02:45:00|53.16|52.86|53.26|52.96|53.31|53.01|53.14|52.84|122
1754621400000|2025-08-08 02:50:00|53.28|52.98|53.22|52.92|53.34|53.04|53.2|52.9|123
1754621700000|2025-08-08 02:55:00|53.21|52.91|53.12|52.82|53.24|52.94|53.12|52.82|120
1754622000000|2025-08-08 03:00:00|53.13|52.83|53.12|52.82|53.16|52.86|53.05|52.75|126
1754622300000|2025-08-08 03:05:00|53.11|52.81|53.19|52.89|53.25|52.95|53.11|52.81|124
1754622600000|2025-08-08 03:10:00|53.18|52.88|53.21|52.91|53.25|52.95|53.18|52.88|92
1754622900000|2025-08-08 03:15:00|53.23|52.93|53.23|52.93|53.29|52.99|53.18|52.88|105
1754623200000|2025-08-08 03:20:00|53.22|52.92|53.45|53.15|53.6|53.3|53.19|52.89|139
1754623500000|2025-08-08 03:25:00|53.47|53.17|53.5|53.2|53.59|53.29|53.46|53.16|140
1754623800000|2025-08-08 03:30:00|53.52|53.22|53.38|53.08|53.53|53.23|53.3|53|133
1754624100000|2025-08-08 03:35:00|53.4|53.1|53.39|53.09|53.46|53.16|53.36|53.06|127
1754624400000|2025-08-08 03:40:00|53.37|53.07|53.28|52.98|53.4|53.1|53.26|52.96|122
1754624700000|2025-08-08 03:45:00|53.26|52.96|53.27|52.97|53.3|53|53.23|52.93|126
1754625000000|2025-08-08 03:50:00|53.25|52.95|53.28|52.98|53.31|53.01|53.25|52.95|123
1754625300000|2025-08-08 03:55:00|53.31|53.01|53.37|53.07|53.38|53.08|53.27|52.97|127
1754625600000|2025-08-08 04:00:00|53.38|53.08|53.31|53.01|53.38|53.08|53.22|52.92|117
1754625900000|2025-08-08 04:05:00|53.29|52.99|53.16|52.86|53.34|53.04|53.14|52.84|123
1754626200000|2025-08-08 04:10:00|53.14|52.84|53.2|52.9|53.27|52.97|53.14|52.84|128
1754626500000|2025-08-08 04:15:00|53.18|52.88|53.24|52.94|53.34|53.04|53.18|52.88|126
1754626800000|2025-08-08 04:20:00|53.22|52.92|53.2|52.9|53.29|52.99|53.17|52.87|108
1754627100000|2025-08-08 04:25:00|53.18|52.88|53.26|52.96|53.27|52.97|53.18|52.88|126
1754627400000|2025-08-08 04:30:00|53.23|52.93|53.33|53.03|53.42|53.12|53.22|52.92|115
1754627700000|2025-08-08 04:35:00|53.35|53.05|53.29|52.99|53.36|53.06|53.29|52.99|125
1754628000000|2025-08-08 04:40:00|53.28|52.98|53.21|52.91|53.32|53.02|53.2|52.9|117
1754628300000|2025-08-08 04:45:00|53.2|52.9|53.08|52.78|53.24|52.94|53.04|52.74|135
1754628600000|2025-08-08 04:50:00|53.09|52.79|53.04|52.74|53.09|52.79|53.04|52.74|136
1754628900000|2025-08-08 04:55:00|53.05|52.75|53.06|52.76|53.07|52.77|53|52.7|127
1754629200000|2025-08-08 05:00:00|53.02|52.72|52.99|52.69|53.07|52.77|52.97|52.67|135
1754629500000|2025-08-08 05:05:00|52.98|52.68|52.96|52.66|53|52.7|52.96|52.66|141
1754629800000|2025-08-08 05:10:00|52.98|52.68|53.07|52.77|53.07|52.77|52.95|52.65|116
1754630100000|2025-08-08 05:15:00|53.06|52.76|53.04|52.74|53.13|52.83|53.02|52.72|138
1754630400000|2025-08-08 05:20:00|53.03|52.73|52.99|52.69|53.09|52.79|52.97|52.67|138
1754630700000|2025-08-08 05:25:00|52.97|52.67|52.9|52.6|52.99|52.69|52.84|52.54|138
1754631000000|2025-08-08 05:30:00|52.91|52.61|52.71|52.41|52.91|52.61|52.69|52.39|102
1754631300000|2025-08-08 05:35:00|52.7|52.4|52.8|52.5|52.8|52.5|52.68|52.38|117
1754631600000|2025-08-08 05:40:00|52.78|52.48|52.83|52.53|52.87|52.57|52.78|52.48|111
1754631900000|2025-08-08 05:45:00|52.85|52.55|52.75|52.45|52.86|52.56|52.74|52.44|138
1754632200000|2025-08-08 05:50:00|52.8|52.5|52.69|52.39|52.83|52.53|52.69|52.39|133
1754632500000|2025-08-08 05:55:00|52.71|52.41|52.72|52.42|52.73|52.43|52.68|52.38|92
1754632800000|2025-08-08 06:00:00|52.74|52.44|52.81|52.51|52.81|52.51|52.74|52.44|4
1754633100000|2025-08-08 06:05:00|52.77|52.47|52.71|52.41|52.88|52.58|52.7|52.4|101
1754633400000|2025-08-08 06:10:00|52.72|52.42|52.89|52.59|52.89|52.59|52.7|52.4|132
1754633700000|2025-08-08 06:15:00|52.86|52.56|52.83|52.53|52.9|52.6|52.8|52.5|132
1754634000000|2025-08-08 06:20:00|52.81|52.51|52.82|52.52|52.85|52.55|52.8|52.5|134
1754634300000|2025-08-08 06:25:00|52.84|52.54|52.88|52.58|52.94|52.64|52.81|52.51|135
1754634600000|2025-08-08 06:30:00|52.87|52.57|52.83|52.53|52.93|52.63|52.79|52.49|141
1754634900000|2025-08-08 06:35:00|52.82|52.52|52.89|52.59|53.04|52.74|52.8|52.5|141
1754635200000|2025-08-08 06:40:00|52.88|52.58|52.94|52.64|52.95|52.65|52.85|52.55|121
1754635500000|2025-08-08 06:45:00|52.92|52.62|52.86|52.56|52.95|52.65|52.84|52.54|130
1754635800000|2025-08-08 06:50:00|52.88|52.58|52.91|52.61|52.91|52.61|52.81|52.51|132
1754636100000|2025-08-08 06:55:00|52.89|52.59|52.95|52.65|52.99|52.69|52.89|52.59|130
1754636400000|2025-08-08 07:00:00|52.98|52.68|52.93|52.63|53.01|52.71|52.89|52.59|124
1754636700000|2025-08-08 07:05:00|52.91|52.61|52.84|52.54|52.94|52.64|52.82|52.52|138
1754637000000|2025-08-08 07:10:00|52.82|52.52|52.9|52.6|52.93|52.63|52.81|52.51|125
1754637300000|2025-08-08 07:15:00|52.92|52.62|53.14|52.84|53.24|52.94|52.92|52.62|163
1754637600000|2025-08-08 07:20:00|53.16|52.86|53.06|52.76|53.16|52.86|53.02|52.72|138
1754637900000|2025-08-08 07:25:00|53.05|52.75|53.15|52.85|53.16|52.86|53.02|52.72|137
1754638200000|2025-08-08 07:30:00|53.14|52.84|53.17|52.87|53.23|52.93|53.1|52.8|139
1754638500000|2025-08-08 07:35:00|53.19|52.89|53.16|52.86|53.23|52.93|53.15|52.85|140
1754638800000|2025-08-08 07:40:00|53.15|52.85|53.12|52.82|53.18|52.88|53.1|52.8|127
1754639100000|2025-08-08 07:45:00|53.14|52.84|53.27|52.97|53.3|53|53.11|52.81|144
1754639400000|2025-08-08 07:50:00|53.29|52.99|53.28|52.98|53.33|53.03|53.23|52.93|150
1754639700000|2025-08-08 07:55:00|53.27|52.97|53.28|52.98|53.33|53.03|53.22|52.92|120
1754640000000|2025-08-08 08:00:00|53.27|52.97|53.24|52.94|53.3|53|53.23|52.93|128
1754640300000|2025-08-08 08:05:00|53.26|52.96|53.39|53.09|53.4|53.1|53.24|52.94|84
1754640600000|2025-08-08 08:10:00|53.35|53.05|53.39|53.09|53.39|53.09|53.35|53.05|10
1754640900000|2025-08-08 08:15:00|53.36|53.06|53.38|53.08|53.4|53.1|53.27|52.97|27
1754641200000|2025-08-08 08:20:00|53.37|53.07|53.39|53.09|53.4|53.1|53.37|53.07|37
1754641500000|2025-08-08 08:25:00|53.37|53.07|53.37|53.07|53.39|53.09|53.27|52.97|117
1754641800000|2025-08-08 08:30:00|53.34|53.04|53.26|52.96|53.36|53.06|53.25|52.95|124
1754642100000|2025-08-08 08:35:00|53.28|52.98|53.22|52.92|53.28|52.98|53.2|52.9|191
1754642400000|2025-08-08 08:40:00|53.21|52.91|53.27|52.97|53.28|52.98|53.18|52.88|115
1754642700000|2025-08-08 08:45:00|53.23|52.93|53.18|52.88|53.28|52.98|53.15|52.85|112
1754643000000|2025-08-08 08:50:00|53.19|52.89|53.11|52.81|53.19|52.89|53.08|52.78|115
1754643300000|2025-08-08 08:55:00|53.13|52.83|53.13|52.83|53.16|52.86|53.11|52.81|98
1754643600000|2025-08-08 09:00:00|53.08|52.78|53.08|52.78|53.15|52.85|53.05|52.75|11
1754643900000|2025-08-08 09:05:00|53.05|52.75|53.1|52.8|53.16|52.86|53.02|52.72|92
1754644200000|2025-08-08 09:10:00|53.09|52.79|53.09|52.79|53.18|52.88|53.07|52.77|125
1754644500000|2025-08-08 09:15:00|53.07|52.77|53.1|52.8|53.16|52.86|53.06|52.76|129
1754644800000|2025-08-08 09:20:00|53.08|52.78|52.99|52.69|53.12|52.82|52.95|52.65|133
1754645100000|2025-08-08 09:25:00|52.96|52.66|53.02|52.72|53.02|52.72|52.91|52.61|121
1754645400000|2025-08-08 09:30:00|53|52.7|53.01|52.71|53.03|52.73|52.95|52.65|119
1754645700000|2025-08-08 09:35:00|53|52.7|53.04|52.74|53.08|52.78|52.98|52.68|123
1754646000000|2025-08-08 09:40:00|53.01|52.71|52.92|52.62|53.02|52.72|52.88|52.58|118
1754646300000|2025-08-08 09:45:00|52.9|52.6|52.96|52.66|53|52.7|52.9|52.6|126
1754646600000|2025-08-08 09:50:00|52.97|52.67|53.07|52.77|53.07|52.77|52.95|52.65|113
1754646900000|2025-08-08 09:55:00|53.08|52.78|53.08|52.78|53.14|52.84|53.04|52.74|128
1754647200000|2025-08-08 10:00:00|53.07|52.77|53.04|52.74|53.1|52.8|53.03|52.73|135
1754647500000|2025-08-08 10:05:00|53.05|52.75|53.06|52.76|53.1|52.8|53|52.7|129
1754647800000|2025-08-08 10:10:00|53.03|52.73|53.07|52.77|53.11|52.81|53.03|52.73|128
1754648100000|2025-08-08 10:15:00|53.09|52.79|53.03|52.73|53.11|52.81|53.02|52.72|141
1754648400000|2025-08-08 10:20:00|53.04|52.74|52.96|52.66|53.06|52.76|52.94|52.64|121
1754648700000|2025-08-08 10:25:00|52.98|52.68|53|52.7|53.03|52.73|52.93|52.63|142
1754649000000|2025-08-08 10:30:00|52.98|52.68|53.01|52.71|53.03|52.73|52.97|52.67|118
1754649300000|2025-08-08 10:35:00|52.98|52.68|53.02|52.72|53.1|52.8|52.98|52.68|148
1754649600000|2025-08-08 10:40:00|53.04|52.74|52.96|52.66|53.06|52.76|52.94|52.64|127
1754649900000|2025-08-08 10:45:00|52.98|52.68|52.87|52.57|53.1|52.8|52.86|52.56|120
1754650200000|2025-08-08 10:50:00|52.88|52.58|52.96|52.66|52.96|52.66|52.85|52.55|119
1754650500000|2025-08-08 10:55:00|52.94|52.64|52.96|52.66|52.98|52.68|52.93|52.63|110
1754650800000|2025-08-08 11:00:00|52.94|52.64|52.98|52.68|53|52.7|52.94|52.64|127
1754651100000|2025-08-08 11:05:00|52.95|52.65|53.05|52.75|53.06|52.76|52.94|52.64|121
1754651400000|2025-08-08 11:10:00|53.04|52.74|53.09|52.79|53.1|52.8|53.01|52.71|129
1754651700000|2025-08-08 11:15:00|53.06|52.76|53.11|52.81|53.15|52.85|53.06|52.76|134
1754652000000|2025-08-08 11:20:00|53.09|52.79|53.08|52.78|53.13|52.83|53.06|52.76|124
1754652300000|2025-08-08 11:25:00|53.06|52.76|53.07|52.77|53.09|52.79|53.05|52.75|115
1754652600000|2025-08-08 11:30:00|53.09|52.79|53.08|52.78|53.09|52.79|53.04|52.74|120
1754652900000|2025-08-08 11:35:00|53.06|52.76|53.1|52.8|53.1|52.8|53.05|52.75|137
1754653200000|2025-08-08 11:40:00|53.07|52.77|53.08|52.78|53.11|52.81|53.05|52.75|100
1754653500000|2025-08-08 11:45:00|53.06|52.76|53.07|52.77|53.09|52.79|53.05|52.75|121
1754653800000|2025-08-08 11:50:00|53.09|52.79|53.16|52.86|53.19|52.89|53.06|52.76|117
1754654100000|2025-08-08 11:55:00|53.15|52.85|53.16|52.86|53.16|52.86|53.12|52.82|149
1754654400000|2025-08-08 12:00:00|53.15|52.85|53.05|52.75|53.16|52.86|53.04|52.74|138
1754654700000|2025-08-08 12:05:00|53.08|52.78|52.94|52.64|53.1|52.8|52.93|52.63|136
1754655000000|2025-08-08 12:10:00|52.92|52.62|52.93|52.63|52.96|52.66|52.83|52.53|107
1754655300000|2025-08-08 12:15:00|52.91|52.61|52.89|52.59|52.98|52.68|52.87|52.57|123
1754655600000|2025-08-08 12:20:00|52.87|52.57|52.91|52.61|52.95|52.65|52.87|52.57|113
1754655900000|2025-08-08 12:25:00|52.9|52.6|52.91|52.61|52.94|52.64|52.87|52.57|129
1754656200000|2025-08-08 12:30:00|52.92|52.62|52.87|52.57|52.92|52.62|52.83|52.53|136
1754656500000|2025-08-08 12:35:00|52.84|52.54|52.68|52.38|52.87|52.57|52.67|52.37|126
1754656800000|2025-08-08 12:40:00|52.7|52.4|52.74|52.44|52.76|52.46|52.65|52.35|127
1754657100000|2025-08-08 12:45:00|52.72|52.42|52.68|52.38|52.83|52.53|52.65|52.35|113
1754657400000|2025-08-08 12:50:00|52.69|52.39|52.51|52.21|52.69|52.39|52.5|52.2|123
1754657700000|2025-08-08 12:55:00|52.5|52.2|52.5|52.2|52.56|52.26|52.47|52.17|117
1754658000000|2025-08-08 13:00:00|52.48|52.18|52.57|52.27|52.58|52.28|52.46|52.16|107
1754658300000|2025-08-08 13:05:00|52.55|52.25|52.5|52.2|52.57|52.27|52.5|52.2|109
1754658600000|2025-08-08 13:10:00|52.48|52.18|52.53|52.23|52.62|52.32|52.46|52.16|106
1754658900000|2025-08-08 13:15:00|52.54|52.24|52.7|52.4|52.7|52.4|52.52|52.22|131
1754659200000|2025-08-08 13:20:00|52.69|52.39|52.71|52.41|52.74|52.44|52.65|52.35|117
1754659500000|2025-08-08 13:25:00|52.73|52.43|52.72|52.42|52.73|52.43|52.56|52.26|127
1754659800000|2025-08-08 13:30:00|52.73|52.43|52.62|52.32|52.8|52.5|52.6|52.3|186
1754660100000|2025-08-08 13:35:00|52.67|52.37|52.79|52.49|52.83|52.53|52.6|52.3|154
1754660400000|2025-08-08 13:40:00|52.81|52.51|52.89|52.59|52.95|52.65|52.58|52.28|123
1754660700000|2025-08-08 13:45:00|52.9|52.6|53.22|52.92|53.25|52.95|52.89|52.59|141
1754661000000|2025-08-08 13:50:00|53.24|52.94|53.27|52.97|53.36|53.06|53|52.7|133
1754661300000|2025-08-08 13:55:00|53.3|53|53.4|53.1|53.4|53.1|53.21|52.91|94
1754661600000|2025-08-08 14:00:00|53.35|53.05|53.38|53.08|53.4|53.1|53.25|52.95|37
1754661900000|2025-08-08 14:05:00|53.4|53.1|53.47|53.17|53.65|53.35|53.21|52.91|122
1754662200000|2025-08-08 14:10:00|53.43|53.13|53.22|52.92|53.45|53.15|53.08|52.78|115
1754662500000|2025-08-08 14:15:00|53.21|52.91|53.12|52.82|53.22|52.92|52.97|52.67|141
1754662800000|2025-08-08 14:20:00|53.11|52.81|53.06|52.76|53.17|52.87|53.04|52.74|108
1754663100000|2025-08-08 14:25:00|53.02|52.72|53.12|52.82|53.23|52.93|53|52.7|108
1754663400000|2025-08-08 14:30:00|53.14|52.84|52.84|52.54|53.14|52.84|52.82|52.52|100
1754663700000|2025-08-08 14:35:00|52.82|52.52|52.77|52.47|52.98|52.68|52.76|52.46|110
1754664000000|2025-08-08 14:40:00|52.75|52.45|52.83|52.53|52.84|52.54|52.71|52.41|121
1754664300000|2025-08-08 14:45:00|52.82|52.52|52.94|52.64|52.99|52.69|52.8|52.5|127
1754664600000|2025-08-08 14:50:00|52.91|52.61|52.85|52.55|52.96|52.66|52.81|52.51|105
1754664900000|2025-08-08 14:55:00|52.83|52.53|52.85|52.55|52.88|52.58|52.77|52.47|127
1754665200000|2025-08-08 15:00:00|52.86|52.56|52.63|52.33|52.9|52.6|52.58|52.28|147
1754665500000|2025-08-08 15:05:00|52.62|52.32|52.48|52.18|52.69|52.39|52.46|52.16|123
1754665800000|2025-08-08 15:10:00|52.46|52.16|52.53|52.23|52.56|52.26|52.41|52.11|112
1754666100000|2025-08-08 15:15:00|52.55|52.25|52.58|52.28|52.62|52.32|52.44|52.14|119
1754666400000|2025-08-08 15:20:00|52.6|52.3|52.7|52.4|52.7|52.4|52.57|52.27|106
1754666700000|2025-08-08 15:25:00|52.69|52.39|52.59|52.29|52.71|52.41|52.59|52.29|60
1754667000000|2025-08-08 15:30:00|52.6|52.3|52.57|52.27|52.62|52.32|52.44|52.14|124
1754667300000|2025-08-08 15:35:00|52.56|52.26|52.45|52.15|52.62|52.32|52.42|52.12|96
1754667600000|2025-08-08 15:40:00|52.44|52.14|52.21|51.91|52.44|52.14|52.17|51.87|144
1754667900000|2025-08-08 15:45:00|52.19|51.89|52.35|52.05|52.35|52.05|52.15|51.85|128
1754668200000|2025-08-08 15:50:00|52.34|52.04|52.42|52.12|52.44|52.14|52.32|52.02|113
1754668500000|2025-08-08 15:55:00|52.4|52.1|52.38|52.08|52.43|52.13|52.33|52.03|116
1754668800000|2025-08-08 16:00:00|52.36|52.06|52.54|52.24|52.67|52.37|52.36|52.06|121
1754669100000|2025-08-08 16:05:00|52.55|52.25|52.52|52.22|52.6|52.3|52.47|52.17|109
1754669400000|2025-08-08 16:10:00|52.54|52.24|52.48|52.18|52.54|52.24|52.44|52.14|104
1754669700000|2025-08-08 16:15:00|52.45|52.15|52.63|52.33|52.63|52.33|52.4|52.1|110
1754670000000|2025-08-08 16:20:00|52.61|52.31|52.59|52.29|52.67|52.37|52.58|52.28|74
1754670300000|2025-08-08 16:25:00|52.61|52.31|52.54|52.24|52.63|52.33|52.53|52.23|95
1754670600000|2025-08-08 16:30:00|52.53|52.23|52.46|52.16|52.53|52.23|52.41|52.11|101
1754670900000|2025-08-08 16:35:00|52.44|52.14|52.42|52.12|52.57|52.27|52.25|51.95|97
1754671200000|2025-08-08 16:40:00|52.41|52.11|52.43|52.13|52.47|52.17|52.38|52.08|112
1754671500000|2025-08-08 16:45:00|52.41|52.11|52.51|52.21|52.53|52.23|52.4|52.1|59
1754671800000|2025-08-08 16:50:00|52.5|52.2|52.47|52.17|52.55|52.25|52.47|52.17|101
1754672100000|2025-08-08 16:55:00|52.48|52.18|52.54|52.24|52.57|52.27|52.47|52.17|114
1754672400000|2025-08-08 17:00:00|52.52|52.22|52.56|52.26|52.61|52.31|52.47|52.17|126
1754672700000|2025-08-08 17:05:00|52.55|52.25|52.73|52.43|52.73|52.43|52.52|52.22|105
1754673000000|2025-08-08 17:10:00|52.7|52.4|52.73|52.43|52.79|52.49|52.7|52.4|107
1754673300000|2025-08-08 17:15:00|52.76|52.46|52.79|52.49|52.87|52.57|52.72|52.42|133
1754673600000|2025-08-08 17:20:00|52.77|52.47|52.84|52.54|52.91|52.61|52.77|52.47|119
1754673900000|2025-08-08 17:25:00|52.79|52.49|52.85|52.55|52.89|52.59|52.72|52.42|123
1754674200000|2025-08-08 17:30:00|52.86|52.56|53.1|52.8|53.13|52.83|52.85|52.55|123
1754674500000|2025-08-08 17:35:00|53.11|52.81|53.19|52.89|53.23|52.93|53.02|52.72|113
1754674800000|2025-08-08 17:40:00|53.17|52.87|53.21|52.91|53.27|52.97|53.14|52.84|123
1754675100000|2025-08-08 17:45:00|53.23|52.93|53.33|53.03|53.36|53.06|53.17|52.87|120
1754675400000|2025-08-08 17:50:00|53.35|53.05|53.26|52.96|53.35|53.05|53.21|52.91|129
1754675700000|2025-08-08 17:55:00|53.27|52.97|53.42|53.12|53.42|53.12|53.24|52.94|125
1754676000000|2025-08-08 18:00:00|53.41|53.11|53.46|53.16|53.5|53.2|53.35|53.05|125
1754676300000|2025-08-08 18:05:00|53.45|53.15|53.52|53.22|53.53|53.23|53.37|53.07|124
1754676600000|2025-08-08 18:10:00|53.49|53.19|53.43|53.13|53.56|53.26|53.42|53.12|100
1754676900000|2025-08-08 18:15:00|53.45|53.15|53.59|53.29|53.59|53.29|53.39|53.09|122
1754677200000|2025-08-08 18:20:00|53.61|53.31|53.54|53.24|53.64|53.34|53.49|53.19|96
1754677500000|2025-08-08 18:25:00|53.53|53.23|53.43|53.13|53.54|53.24|53.37|53.07|121
1754677800000|2025-08-08 18:30:00|53.44|53.14|53.49|53.19|53.53|53.23|53.4|53.1|143
1754678100000|2025-08-08 18:35:00|53.48|53.18|53.27|52.97|53.49|53.19|53.22|52.92|143
1754678400000|2025-08-08 18:40:00|53.25|52.95|53.2|52.9|53.26|52.96|53.16|52.86|125
1754678700000|2025-08-08 18:45:00|53.18|52.88|53.35|53.05|53.36|53.06|53.08|52.78|141
1754679000000|2025-08-08 18:50:00|53.33|53.03|53.26|52.96|53.38|53.08|53.24|52.94|129
1754679300000|2025-08-08 18:55:00|53.24|52.94|53.3|53|53.31|53.01|53.22|52.92|127
1754679600000|2025-08-08 19:00:00|53.28|52.98|53.27|52.97|53.44|53.14|53.26|52.96|144
1754679900000|2025-08-08 19:05:00|53.26|52.96|53.26|52.96|53.32|53.02|53.16|52.86|135
1754680200000|2025-08-08 19:10:00|53.27|52.97|53.3|53|53.32|53.02|53.22|52.92|134
1754680500000|2025-08-08 19:15:00|53.29|52.99|53.31|53.01|53.37|53.07|53.28|52.98|134
1754680800000|2025-08-08 19:20:00|53.3|53|53.3|53|53.36|53.06|53.25|52.95|125
1754681100000|2025-08-08 19:25:00|53.26|52.96|53.26|52.96|53.33|53.03|53.24|52.94|128
1754681400000|2025-08-08 19:30:00|53.25|52.95|53.22|52.92|53.3|53|53.21|52.91|142
1754681700000|2025-08-08 19:35:00|53.21|52.91|53.16|52.86|53.27|52.97|53.15|52.85|139
1754682000000|2025-08-08 19:40:00|53.17|52.87|53.24|52.94|53.33|53.03|53.14|52.84|136
1754682300000|2025-08-08 19:45:00|53.26|52.96|53.27|52.97|53.38|53.08|53.22|52.92|133
1754682600000|2025-08-08 19:50:00|53.24|52.94|53.3|53|53.31|53.01|53.22|52.92|138
1754682900000|2025-08-08 19:55:00|53.27|52.97|53.4|53.1|53.4|53.1|53.13|52.83|127
1754683200000|2025-08-08 20:00:00|53.39|53.09|53.23|52.93|53.47|53.17|53.22|52.92|158
1754683500000|2025-08-08 20:05:00|53.26|52.96|53.28|52.98|53.36|53.06|53.22|52.92|134
1754683800000|2025-08-08 20:10:00|53.3|53|53.23|52.93|53.31|53.01|53.22|52.92|137
1754684100000|2025-08-08 20:15:00|53.22|52.92|53.19|52.89|53.26|52.96|53.16|52.86|149
1754684400000|2025-08-08 20:20:00|53.18|52.88|53.24|52.94|53.27|52.97|53.18|52.88|112
1754684700000|2025-08-08 20:25:00|53.23|52.93|53.24|52.94|53.28|52.98|53.22|52.92|144
1754685000000|2025-08-08 20:30:00|53.26|52.96|53.27|52.97|53.31|53.01|53.22|52.92|141
1754685300000|2025-08-08 20:35:00|53.24|52.94|53.27|52.97|53.29|52.99|53.23|52.93|106
1754685600000|2025-08-08 20:40:00|53.26|52.96|53.33|53.03|53.36|53.06|53.23|52.93|131
1754685900000|2025-08-08 20:45:00|53.31|53.01|53.33|53.03|53.43|53.13|53.31|53.01|135
1754686200000|2025-08-08 20:50:00|53.35|53.05|53.26|52.96|53.35|53.05|53.26|52.96|138
1754686500000|2025-08-08 20:55:00|53.27|52.97|53.35|53.05|53.35|53.05|53.25|52.95|97
1754722800000|2025-08-09 07:00:00|53.95|53.65|54.03|53.73|54.03|53.73|53.88|53.58|96
1754723100000|2025-08-09 07:05:00|54|53.7|54.16|53.86|54.18|53.88|54|53.7|119
1754723400000|2025-08-09 07:10:00|54.18|53.88|54.12|53.82|54.2|53.9|54.08|53.78|126
1754723700000|2025-08-09 07:15:00|54.11|53.81|54.19|53.89|54.2|53.9|54.08|53.78|117
1754724000000|2025-08-09 07:20:00|54.16|53.86|54.1|53.8|54.23|53.93|54.08|53.78|135
1754724300000|2025-08-09 07:25:00|54.12|53.82|54.16|53.86|54.17|53.87|54.07|53.77|114
1754724600000|2025-08-09 07:30:00|54.15|53.85|54.12|53.82|54.17|53.87|54.1|53.8|82
1754724900000|2025-08-09 07:35:00|54.14|53.84|54.07|53.77|54.16|53.86|54.06|53.76|116
1754725200000|2025-08-09 07:40:00|54.06|53.76|54.12|53.82|54.14|53.84|54.06|53.76|118
1754725500000|2025-08-09 07:45:00|54.1|53.8|54.13|53.83|54.16|53.86|54.06|53.76|121
1754725800000|2025-08-09 07:50:00|54.14|53.84|54.22|53.92|54.25|53.95|54.11|53.81|126
1754726100000|2025-08-09 07:55:00|54.2|53.9|54.24|53.94|54.26|53.96|54.2|53.9|128
1754726400000|2025-08-09 08:00:00|54.21|53.91|54.2|53.9|54.27|53.97|54.17|53.87|120
1754726700000|2025-08-09 08:05:00|54.21|53.91|54.33|54.03|54.33|54.03|54.18|53.88|102
1754727000000|2025-08-09 08:10:00|54.32|54.02|54.22|53.92|54.34|54.04|54.18|53.88|106
1754727300000|2025-08-09 08:15:00|54.19|53.89|54.21|53.91|54.24|53.94|54.11|53.81|129
1754727600000|2025-08-09 08:20:00|54.19|53.89|54.31|54.01|54.31|54.01|54.19|53.89|138
1754727900000|2025-08-09 08:25:00|54.29|53.99|54.33|54.03|54.33|54.03|54.27|53.97|80
1754728200000|2025-08-09 08:30:00|54.3|54|54.28|53.98|54.33|54.03|54.26|53.96|109
1754728500000|2025-08-09 08:35:00|54.3|54|54.36|54.06|54.37|54.07|54.23|53.93|104
1754728800000|2025-08-09 08:40:00|54.34|54.04|54.43|54.13|54.43|54.13|54.31|54.01|111
1754729100000|2025-08-09 08:45:00|54.47|54.17|54.27|53.97|54.47|54.17|54.1|53.8|123
1754729400000|2025-08-09 08:50:00|54.24|53.94|54.27|53.97|54.28|53.98|54.04|53.74|130
1754729700000|2025-08-09 08:55:00|54.25|53.95|54.28|53.98|54.31|54.01|54.24|53.94|134
1754730000000|2025-08-09 09:00:00|54.26|53.96|54.23|53.93|54.36|54.06|54.22|53.92|119
1754730300000|2025-08-09 09:05:00|54.22|53.92|54.34|54.04|54.34|54.04|54.18|53.88|139
1754730600000|2025-08-09 09:10:00|54.32|54.02|54.45|54.15|54.45|54.15|54.31|54.01|100
1754730900000|2025-08-09 09:15:00|54.44|54.14|54.36|54.06|54.45|54.15|54.34|54.04|127
1754731200000|2025-08-09 09:20:00|54.38|54.08|54.43|54.13|54.43|54.13|54.35|54.05|123
1754731500000|2025-08-09 09:25:00|54.42|54.12|54.42|54.12|54.44|54.14|54.4|54.1|101
1754731800000|2025-08-09 09:30:00|54.4|54.1|54.44|54.14|54.48|54.18|54.39|54.09|128
1754732100000|2025-08-09 09:35:00|54.43|54.13|54.45|54.15|54.48|54.18|54.41|54.11|126
1754732400000|2025-08-09 09:40:00|54.44|54.14|54.48|54.18|54.5|54.2|54.44|54.14|94
1754732700000|2025-08-09 09:45:00|54.45|54.15|54.53|54.23|54.57|54.27|54.45|54.15|107
1754733000000|2025-08-09 09:50:00|54.54|54.24|54.55|54.25|54.55|54.25|54.46|54.16|128
1754733300000|2025-08-09 09:55:00|54.53|54.23|54.56|54.26|54.56|54.26|54.52|54.22|90
1754733600000|2025-08-09 10:00:00|54.55|54.25|54.58|54.28|54.58|54.28|54.51|54.21|87
1754733900000|2025-08-09 10:05:00|54.55|54.25|54.7|54.4|54.7|54.4|54.55|54.25|65
1754734200000|2025-08-09 10:10:00|54.66|54.36|54.67|54.37|54.7|54.4|54.64|54.34|107
1754734500000|2025-08-09 10:15:00|54.65|54.35|54.61|54.31|54.68|54.38|54.55|54.25|116
1754734800000|2025-08-09 10:20:00|54.6|54.3|54.58|54.28|54.66|54.36|54.55|54.25|108
1754735100000|2025-08-09 10:25:00|54.57|54.27|54.58|54.28|54.65|54.35|54.56|54.26|129
1754735400000|2025-08-09 10:30:00|54.56|54.26|54.6|54.3|54.61|54.31|54.48|54.18|122
1754735700000|2025-08-09 10:35:00|54.61|54.31|54.54|54.24|54.62|54.32|54.49|54.19|125
1754736000000|2025-08-09 10:40:00|54.5|54.2|54.5|54.2|54.58|54.28|54.46|54.16|134
1754736300000|2025-08-09 10:45:00|54.51|54.21|54.6|54.3|54.64|54.34|54.47|54.17|126
1754736600000|2025-08-09 10:50:00|54.57|54.27|54.53|54.23|54.62|54.32|54.47|54.17|124
1754736900000|2025-08-09 10:55:00|54.57|54.27|54.54|54.24|54.6|54.3|54.49|54.19|125
1754737200000|2025-08-09 11:00:00|54.52|54.22|54.51|54.21|54.58|54.28|54.45|54.15|115
1754737500000|2025-08-09 11:05:00|54.53|54.23|54.53|54.23|54.59|54.29|54.49|54.19|109
1754737800000|2025-08-09 11:10:00|54.54|54.24|54.4|54.1|54.55|54.25|54.39|54.09|136
1754738100000|2025-08-09 11:15:00|54.42|54.12|54.51|54.21|54.52|54.22|54.38|54.08|101
1754738400000|2025-08-09 11:20:00|54.48|54.18|54.33|54.03|54.51|54.21|54.29|53.99|121
1754738700000|2025-08-09 11:25:00|54.34|54.04|54.43|54.13|54.43|54.13|54.33|54.03|111
1754739000000|2025-08-09 11:30:00|54.41|54.11|54.34|54.04|54.43|54.13|54.32|54.02|128
1754739300000|2025-08-09 11:35:00|54.33|54.03|54.23|53.93|54.41|54.11|54.23|53.93|108
1754739600000|2025-08-09 11:40:00|54.25|53.95|54.23|53.93|54.28|53.98|54.16|53.86|112
1754739900000|2025-08-09 11:45:00|54.24|53.94|54.16|53.86|54.29|53.99|54.11|53.81|127
1754740200000|2025-08-09 11:50:00|54.19|53.89|54.25|53.95|54.28|53.98|54.16|53.86|112
1754740500000|2025-08-09 11:55:00|54.27|53.97|54.19|53.89|54.27|53.97|54.13|53.83|119
1754740800000|2025-08-09 12:00:00|54.2|53.9|54.21|53.91|54.26|53.96|54.17|53.87|123
1754741100000|2025-08-09 12:05:00|54.18|53.88|54.3|54|54.34|54.04|54.18|53.88|123
1754741400000|2025-08-09 12:10:00|54.29|53.99|54.42|54.12|54.46|54.16|54.29|53.99|110
1754741700000|2025-08-09 12:15:00|54.43|54.13|54.49|54.19|54.51|54.21|54.42|54.12|117
1754742000000|2025-08-09 12:20:00|54.47|54.17|54.65|54.35|54.65|54.35|54.47|54.17|115
1754742300000|2025-08-09 12:25:00|54.63|54.33|54.69|54.39|54.73|54.43|54.6|54.3|88
1754742600000|2025-08-09 12:30:00|54.68|54.38|54.66|54.36|54.7|54.4|54.58|54.28|121
1754742900000|2025-08-09 12:35:00|54.63|54.33|54.57|54.27|54.66|54.36|54.57|54.27|121
1754743200000|2025-08-09 12:40:00|54.6|54.3|54.58|54.28|54.61|54.31|54.51|54.21|123
1754743500000|2025-08-09 12:45:00|54.6|54.3|54.65|54.35|54.65|54.35|54.58|54.28|121
1754743800000|2025-08-09 12:50:00|54.62|54.32|54.95|54.65|54.95|54.65|54.6|54.3|82
1754744100000|2025-08-09 12:55:00|54.92|54.62|54.94|54.64|55.03|54.73|54.9|54.6|110
1754744400000|2025-08-09 13:00:00|54.93|54.63|54.93|54.63|54.97|54.67|54.86|54.56|115
1754744700000|2025-08-09 13:05:00|54.9|54.6|54.67|54.37|54.94|54.64|54.65|54.35|126
1754745000000|2025-08-09 13:10:00|54.65|54.35|54.39|54.09|54.69|54.39|54.25|53.95|148
1754745300000|2025-08-09 13:15:00|54.41|54.11|54.48|54.18|54.53|54.23|54.36|54.06|124
1754745600000|2025-08-09 13:20:00|54.47|54.17|54.55|54.25|54.56|54.26|54.43|54.13|126
1754745900000|2025-08-09 13:25:00|54.53|54.23|54.48|54.18|54.59|54.29|54.44|54.14|118
1754746200000|2025-08-09 13:30:00|54.45|54.15|54.35|54.05|54.49|54.19|54.32|54.02|116
1754746500000|2025-08-09 13:35:00|54.36|54.06|54.37|54.07|54.37|54.07|54.33|54.03|77
1754746800000|2025-08-09 13:40:00|54.36|54.06|54.44|54.14|54.45|54.15|54.35|54.05|104
1754747100000|2025-08-09 13:45:00|54.43|54.13|54.35|54.05|54.44|54.14|54.34|54.04|97
1754747400000|2025-08-09 13:50:00|54.36|54.06|54.28|53.98|54.4|54.1|54.26|53.96|78
1754747700000|2025-08-09 13:55:00|54.25|53.95|54.18|53.88|54.31|54.01|54.17|53.87|118
1754748000000|2025-08-09 14:00:00|54.16|53.86|54.1|53.8|54.24|53.94|53.92|53.62|136
1754748300000|2025-08-09 14:05:00|54.12|53.82|54.12|53.82|54.2|53.9|54.06|53.76|132
1754748600000|2025-08-09 14:10:00|54.14|53.84|54.25|53.95|54.27|53.97|54.1|53.8|106
1754748900000|2025-08-09 14:15:00|54.26|53.96|54.22|53.92|54.36|54.06|54.14|53.84|136
1754749200000|2025-08-09 14:20:00|54.24|53.94|54.32|54.02|54.34|54.04|54.22|53.92|124
1754749500000|2025-08-09 14:25:00|54.3|54|54.38|54.08|54.41|54.11|54.3|54|120
1754749800000|2025-08-09 14:30:00|54.39|54.09|54.31|54.01|54.44|54.14|54.3|54|127
1754750100000|2025-08-09 14:35:00|54.33|54.03|54.36|54.06|54.42|54.12|54.29|53.99|126
1754750400000|2025-08-09 14:40:00|54.34|54.04|54.38|54.08|54.4|54.1|54.34|54.04|114
1754750700000|2025-08-09 14:45:00|54.36|54.06|54.33|54.03|54.39|54.09|54.26|53.96|128
1754751000000|2025-08-09 14:50:00|54.3|54|54.33|54.03|54.39|54.09|54.27|53.97|119
1754751300000|2025-08-09 14:55:00|54.34|54.04|54.42|54.12|54.44|54.14|54.33|54.03|116
1754751600000|2025-08-09 15:00:00|54.43|54.13|54.44|54.14|54.58|54.28|54.38|54.08|133
1754751900000|2025-08-09 15:05:00|54.45|54.15|54.35|54.05|54.48|54.18|54.32|54.02|125
1754752200000|2025-08-09 15:10:00|54.32|54.02|54.28|53.98|54.4|54.1|54.24|53.94|117
1754752500000|2025-08-09 15:15:00|54.3|54|54.39|54.09|54.48|54.18|54.27|53.97|124
1754752800000|2025-08-09 15:20:00|54.42|54.12|54.16|53.86|54.42|54.12|54.06|53.76|138
1754753100000|2025-08-09 15:25:00|54.17|53.87|54.27|53.97|54.3|54|54.13|53.83|139
1754753400000|2025-08-09 15:30:00|54.26|53.96|54.29|53.99|54.33|54.03|54.2|53.9|121
1754753700000|2025-08-09 15:35:00|54.27|53.97|54.2|53.9|54.29|53.99|54.18|53.88|123
1754754000000|2025-08-09 15:40:00|54.18|53.88|54.3|54|54.3|54|54.18|53.88|117
1754754300000|2025-08-09 15:45:00|54.28|53.98|54.3|54|54.35|54.05|54.22|53.92|89
1754754600000|2025-08-09 15:50:00|54.32|54.02|54.24|53.94|54.33|54.03|54.22|53.92|116
1754754900000|2025-08-09 15:55:00|54.25|53.95|54.37|54.07|54.4|54.1|54.22|53.92|124
1754755200000|2025-08-09 16:00:00|54.35|54.05|54.62|54.32|54.67|54.37|54.33|54.03|115
1754755500000|2025-08-09 16:05:00|54.65|54.35|54.61|54.31|54.68|54.38|54.52|54.22|136
1754755800000|2025-08-09 16:10:00|54.59|54.29|54.63|54.33|54.65|54.35|54.55|54.25|116
1754756100000|2025-08-09 16:15:00|54.61|54.31|54.69|54.39|54.69|54.39|54.57|54.27|128
1754756400000|2025-08-09 16:20:00|54.65|54.35|54.71|54.41|54.75|54.45|54.65|54.35|115
1754756700000|2025-08-09 16:25:00|54.68|54.38|54.63|54.33|54.72|54.42|54.63|54.33|115
1754757000000|2025-08-09 16:30:00|54.65|54.35|54.56|54.26|54.81|54.51|54.42|54.12|131
1754757300000|2025-08-09 16:35:00|54.58|54.28|54.55|54.25|54.64|54.34|54.5|54.2|132
1754757600000|2025-08-09 16:40:00|54.58|54.28|54.55|54.25|54.6|54.3|54.51|54.21|114
1754757900000|2025-08-09 16:45:00|54.53|54.23|54.49|54.19|54.59|54.29|54.47|54.17|117
1754758200000|2025-08-09 16:50:00|54.47|54.17|54.42|54.12|54.49|54.19|54.38|54.08|118
1754758500000|2025-08-09 16:55:00|54.43|54.13|54.39|54.09|54.45|54.15|54.37|54.07|77
1754758800000|2025-08-09 17:00:00|54.4|54.1|54.39|54.09|54.43|54.13|54.34|54.04|121
1754759100000|2025-08-09 17:05:00|54.38|54.08|54.54|54.24|54.57|54.27|54.38|54.08|115
1754759400000|2025-08-09 17:10:00|54.56|54.26|54.56|54.26|54.62|54.32|54.51|54.21|122
1754759700000|2025-08-09 17:15:00|54.54|54.24|54.62|54.32|54.66|54.36|54.54|54.24|118
1754760000000|2025-08-09 17:20:00|54.65|54.35|54.73|54.43|54.75|54.45|54.62|54.32|112
1754760300000|2025-08-09 17:25:00|54.71|54.41|54.7|54.4|54.75|54.45|54.66|54.36|126
1754760600000|2025-08-09 17:30:00|54.71|54.41|54.59|54.29|54.72|54.42|54.58|54.28|132
1754760900000|2025-08-09 17:35:00|54.61|54.31|54.7|54.4|54.83|54.53|54.61|54.31|125
1754761200000|2025-08-09 17:40:00|54.68|54.38|54.74|54.44|54.81|54.51|54.66|54.36|112
1754761500000|2025-08-09 17:45:00|54.7|54.4|54.64|54.34|54.73|54.43|54.63|54.33|120
1754761800000|2025-08-09 17:50:00|54.66|54.36|54.64|54.34|54.67|54.37|54.61|54.31|60
1754762100000|2025-08-09 17:55:00|54.63|54.33|54.65|54.35|54.65|54.35|54.63|54.33|46
1754762400000|2025-08-09 18:00:00|54.63|54.33|54.64|54.34|54.65|54.35|54.59|54.29|51
1754762700000|2025-08-09 18:05:00|54.63|54.33|54.64|54.34|54.65|54.35|54.59|54.29|52
1754763000000|2025-08-09 18:10:00|54.63|54.33|54.62|54.32|54.64|54.34|54.57|54.27|66
1754763300000|2025-08-09 18:15:00|54.61|54.31|54.61|54.31|54.63|54.33|54.56|54.26|83
1754763600000|2025-08-09 18:20:00|54.58|54.28|54.59|54.29|54.65|54.35|54.56|54.26|58
1754763900000|2025-08-09 18:25:00|54.62|54.32|54.59|54.29|54.64|54.34|54.57|54.27|67
1754764200000|2025-08-09 18:30:00|54.6|54.3|54.57|54.27|54.6|54.3|54.53|54.23|125
1754764500000|2025-08-09 18:35:00|54.56|54.26|54.6|54.3|54.61|54.31|54.52|54.22|119
1754764800000|2025-08-09 18:40:00|54.58|54.28|54.52|54.22|54.63|54.33|54.5|54.2|112
1754765100000|2025-08-09 18:45:00|54.5|54.2|54.52|54.22|54.58|54.28|54.49|54.19|114
1754765400000|2025-08-09 18:50:00|54.53|54.23|54.62|54.32|54.64|54.34|54.49|54.19|90
1754765700000|2025-08-09 18:55:00|54.63|54.33|54.65|54.35|54.65|54.35|54.62|54.32|13
1754766000000|2025-08-09 19:00:00|54.63|54.33|54.65|54.35|54.65|54.35|54.62|54.32|24
1754766300000|2025-08-09 19:05:00|54.62|54.32|54.64|54.34|54.65|54.35|54.62|54.32|36
1754766600000|2025-08-09 19:10:00|54.62|54.32|54.64|54.34|54.65|54.35|54.62|54.32|40
1754766900000|2025-08-09 19:15:00|54.65|54.35|54.81|54.51|54.85|54.55|54.62|54.32|60
1754767200000|2025-08-09 19:20:00|54.83|54.53|54.74|54.44|54.83|54.53|54.54|54.24|138
1754767500000|2025-08-09 19:25:00|54.72|54.42|54.82|54.52|54.83|54.53|54.72|54.42|133
1754767800000|2025-08-09 19:30:00|54.8|54.5|54.72|54.42|54.87|54.57|54.71|54.41|125
1754768100000|2025-08-09 19:35:00|54.73|54.43|54.72|54.42|54.77|54.47|54.71|54.41|112
1754768400000|2025-08-09 19:40:00|54.71|54.41|54.76|54.46|54.83|54.53|54.71|54.41|87
1754768700000|2025-08-09 19:45:00|54.79|54.49|54.74|54.44|54.83|54.53|54.72|54.42|77
1754769000000|2025-08-09 19:50:00|54.76|54.46|54.67|54.37|54.77|54.47|54.64|54.34|70
1754769300000|2025-08-09 19:55:00|54.69|54.39|54.68|54.38|54.7|54.4|54.65|54.35|104
1754769600000|2025-08-09 20:00:00|54.69|54.39|54.72|54.42|54.73|54.43|54.66|54.36|141
1754769900000|2025-08-09 20:05:00|54.7|54.4|54.68|54.38|54.73|54.43|54.65|54.35|133
1754770200000|2025-08-09 20:10:00|54.7|54.4|54.74|54.44|54.81|54.51|54.63|54.33|126
1754770500000|2025-08-09 20:15:00|54.71|54.41|54.71|54.41|54.78|54.48|54.62|54.32|112
1754770800000|2025-08-09 20:20:00|54.69|54.39|54.7|54.4|54.75|54.45|54.66|54.36|135
1754771100000|2025-08-09 20:25:00|54.71|54.41|54.79|54.49|54.82|54.52|54.69|54.39|118
1754771400000|2025-08-09 20:30:00|54.77|54.47|54.73|54.43|54.78|54.48|54.7|54.4|118
1754771700000|2025-08-09 20:35:00|54.71|54.41|54.86|54.56|54.89|54.59|54.71|54.41|102
1754772000000|2025-08-09 20:40:00|54.83|54.53|54.86|54.56|54.94|54.64|54.81|54.51|119
1754772300000|2025-08-09 20:45:00|54.83|54.53|54.89|54.59|54.91|54.61|54.83|54.53|125
1754772600000|2025-08-09 20:50:00|54.87|54.57|54.76|54.46|54.89|54.59|54.76|54.46|116
1754772900000|2025-08-09 20:55:00|54.78|54.48|54.83|54.53|54.87|54.57|54.76|54.46|121
1754773200000|2025-08-09 21:00:00|54.86|54.56|54.76|54.46|54.88|54.58|54.74|54.44|107
1754773500000|2025-08-09 21:05:00|54.78|54.48|54.8|54.5|54.8|54.5|54.74|54.44|125
1754773800000|2025-08-09 21:10:00|54.79|54.49|54.75|54.45|54.83|54.53|54.73|54.43|114
1754774100000|2025-08-09 21:15:00|54.73|54.43|54.61|54.31|54.76|54.46|54.54|54.24|127
1754774400000|2025-08-09 21:20:00|54.58|54.28|54.53|54.23|54.61|54.31|54.45|54.15|124
1754774700000|2025-08-09 21:25:00|54.51|54.21|54.37|54.07|54.53|54.23|54.35|54.05|119
1754775000000|2025-08-09 21:30:00|54.35|54.05|54.37|54.07|54.39|54.09|54.3|54|120
1754775300000|2025-08-09 21:35:00|54.35|54.05|54.34|54.04|54.44|54.14|54.33|54.03|120
1754775600000|2025-08-09 21:40:00|54.33|54.03|54.39|54.09|54.4|54.1|54.33|54.03|125
1754775900000|2025-08-09 21:45:00|54.36|54.06|54.44|54.14|54.44|54.14|54.34|54.04|88
1754776200000|2025-08-09 21:50:00|54.43|54.13|54.47|54.17|54.5|54.2|54.43|54.13|61
1754776500000|2025-08-09 21:55:00|54.49|54.19|54.42|54.12|54.54|54.24|54.41|54.11|115
1754776800000|2025-08-09 22:00:00|54.44|54.14|54.51|54.21|54.55|54.25|54.36|54.06|138
1754777100000|2025-08-09 22:05:00|54.5|54.2|54.49|54.19|54.55|54.25|54.47|54.17|118
1754777400000|2025-08-09 22:10:00|54.48|54.18|54.49|54.19|54.49|54.19|54.4|54.1|119
1754777700000|2025-08-09 22:15:00|54.46|54.16|54.47|54.17|54.5|54.2|54.4|54.1|122
1754778000000|2025-08-09 22:20:00|54.5|54.2|54.69|54.39|54.71|54.41|54.47|54.17|100
1754778300000|2025-08-09 22:25:00|54.68|54.38|54.67|54.37|54.74|54.44|54.62|54.32|115
1754778600000|2025-08-09 22:30:00|54.68|54.38|54.57|54.27|54.72|54.42|54.54|54.24|125
1754778900000|2025-08-09 22:35:00|54.55|54.25|54.48|54.18|54.62|54.32|54.25|53.95|124
1754779200000|2025-08-09 22:40:00|54.49|54.19|54.42|54.12|54.5|54.2|54.38|54.08|116
1754779500000|2025-08-09 22:45:00|54.39|54.09|54.26|53.96|54.42|54.12|54.13|53.83|136
1754779800000|2025-08-09 22:50:00|54.28|53.98|54.24|53.94|54.36|54.06|54.22|53.92|128
1754780100000|2025-08-09 22:55:00|54.23|53.93|54.2|53.9|54.29|53.99|54.19|53.89|132
1754780400000|2025-08-09 23:00:00|54.22|53.92|54.28|53.98|54.28|53.98|54.12|53.82|108
1754780700000|2025-08-09 23:05:00|54.25|53.95|54.17|53.87|54.29|53.99|54.17|53.87|127
1754781000000|2025-08-09 23:10:00|54.19|53.89|54.13|53.83|54.2|53.9|54.09|53.79|98
1754781300000|2025-08-09 23:15:00|54.15|53.85|54.13|53.83|54.18|53.88|54.12|53.82|119
1754781600000|2025-08-09 23:20:00|54.12|53.82|54.14|53.84|54.16|53.86|54.09|53.79|105
1754781900000|2025-08-09 23:25:00|54.15|53.85|54.1|53.8|54.15|53.85|54.09|53.79|100
1754782200000|2025-08-09 23:30:00|54.13|53.83|54.26|53.96|54.28|53.98|54.1|53.8|115
1754782500000|2025-08-09 23:35:00|54.28|53.98|54.25|53.95|54.33|54.03|54.25|53.95|127
1754782800000|2025-08-09 23:40:00|54.24|53.94|54.3|54|54.33|54.03|54.24|53.94|109
1754783100000|2025-08-09 23:45:00|54.29|53.99|54.27|53.97|54.36|54.06|54.25|53.95|130
1754783400000|2025-08-09 23:50:00|54.25|53.95|54.34|54.04|54.37|54.07|54.24|53.94|122
1754783700000|2025-08-09 23:55:00|54.33|54.03|54.27|53.97|54.39|54.09|54.24|53.94|112
1754784000000|2025-08-10 00:00:00|54.25|53.95|54.35|54.05|54.35|54.05|54.24|53.94|114
1754784300000|2025-08-10 00:05:00|54.32|54.02|54.31|54.01|54.35|54.05|54.23|53.93|127
1754784600000|2025-08-10 00:10:00|54.29|53.99|54.37|54.07|54.39|54.09|54.29|53.99|113
1754784900000|2025-08-10 00:15:00|54.36|54.06|54.41|54.11|54.43|54.13|54.31|54.01|136
1754785200000|2025-08-10 00:20:00|54.4|54.1|54.46|54.16|54.48|54.18|54.4|54.1|118
1754785500000|2025-08-10 00:25:00|54.47|54.17|54.57|54.27|54.58|54.28|54.44|54.14|130
1754785800000|2025-08-10 00:30:00|54.53|54.23|54.47|54.17|54.58|54.28|54.47|54.17|114
1754786100000|2025-08-10 00:35:00|54.49|54.19|54.52|54.22|54.54|54.24|54.48|54.18|127
1754786400000|2025-08-10 00:40:00|54.5|54.2|54.55|54.25|54.58|54.28|54.48|54.18|128
1754786700000|2025-08-10 00:45:00|54.53|54.23|54.61|54.31|54.64|54.34|54.51|54.21|106
1754787000000|2025-08-10 00:50:00|54.64|54.34|54.82|54.52|54.89|54.59|54.6|54.3|112
1754787300000|2025-08-10 00:55:00|54.86|54.56|54.85|54.55|54.87|54.57|54.71|54.41|126
1754787600000|2025-08-10 01:00:00|54.82|54.52|54.79|54.49|54.91|54.61|54.76|54.46|137
1754787900000|2025-08-10 01:05:00|54.8|54.5|54.76|54.46|54.8|54.5|54.68|54.38|117
1754788200000|2025-08-10 01:10:00|54.78|54.48|54.72|54.42|54.88|54.58|54.69|54.39|121
1754788500000|2025-08-10 01:15:00|54.68|54.38|54.93|54.63|54.95|54.65|54.68|54.38|135
1754788800000|2025-08-10 01:20:00|54.91|54.61|54.95|54.65|54.99|54.69|54.89|54.59|138
1754789100000|2025-08-10 01:25:00|54.97|54.67|54.88|54.58|55.03|54.73|54.86|54.56|81
1754789400000|2025-08-10 01:30:00|54.9|54.6|54.84|54.54|54.96|54.66|54.76|54.46|118
1754789700000|2025-08-10 01:35:00|54.83|54.53|54.93|54.63|54.95|54.65|54.81|54.51|103
1754790000000|2025-08-10 01:40:00|54.91|54.61|54.95|54.65|54.96|54.66|54.87|54.57|121
1754790300000|2025-08-10 01:45:00|54.96|54.66|54.78|54.48|54.97|54.67|54.75|54.45|131
1754790600000|2025-08-10 01:50:00|54.8|54.5|54.79|54.49|54.84|54.54|54.75|54.45|120
1754790900000|2025-08-10 01:55:00|54.76|54.46|54.79|54.49|54.83|54.53|54.73|54.43|122
1754791200000|2025-08-10 02:00:00|54.76|54.46|54.73|54.43|54.83|54.53|54.71|54.41|119
1754791500000|2025-08-10 02:05:00|54.74|54.44|54.78|54.48|54.85|54.55|54.71|54.41|121
1754791800000|2025-08-10 02:10:00|54.8|54.5|54.74|54.44|54.8|54.5|54.61|54.31|94
1754792100000|2025-08-10 02:15:00|54.76|54.46|54.85|54.55|54.86|54.56|54.75|54.45|88
1754792400000|2025-08-10 02:20:00|54.86|54.56|54.77|54.47|54.89|54.59|54.74|54.44|100
1754792700000|2025-08-10 02:25:00|54.75|54.45|54.63|54.33|54.81|54.51|54.54|54.24|109
1754793000000|2025-08-10 02:30:00|54.6|54.3|54.57|54.27|54.64|54.34|54.53|54.23|97
1754793300000|2025-08-10 02:35:00|54.59|54.29|54.48|54.18|54.65|54.35|54.45|54.15|105
1754793600000|2025-08-10 02:40:00|54.49|54.19|54.4|54.1|54.52|54.22|54.37|54.07|130
1754793900000|2025-08-10 02:45:00|54.44|54.14|54.47|54.17|54.51|54.21|54.4|54.1|106
1754794200000|2025-08-10 02:50:00|54.5|54.2|54.49|54.19|54.56|54.26|54.4|54.1|81
1754794500000|2025-08-10 02:55:00|54.47|54.17|54.37|54.07|54.48|54.18|54.36|54.06|116
1754794800000|2025-08-10 03:00:00|54.39|54.09|54.47|54.17|54.47|54.17|54.35|54.05|125
1754795100000|2025-08-10 03:05:00|54.48|54.18|54.27|53.97|54.48|54.18|54.26|53.96|118
1754795400000|2025-08-10 03:10:00|54.26|53.96|54.37|54.07|54.39|54.09|54.15|53.85|121
1754795700000|2025-08-10 03:15:00|54.4|54.1|54.56|54.26|54.56|54.26|54.29|53.99|110
1754796000000|2025-08-10 03:20:00|54.53|54.23|54.75|54.45|54.81|54.51|54.49|54.19|119
1754796300000|2025-08-10 03:25:00|54.76|54.46|54.82|54.52|54.91|54.61|54.39|54.09|158
1754796600000|2025-08-10 03:30:00|54.85|54.55|54.75|54.45|54.92|54.62|54.73|54.43|132
1754796900000|2025-08-10 03:35:00|54.76|54.46|54.88|54.58|54.88|54.58|54.66|54.36|128
1754797200000|2025-08-10 03:40:00|54.87|54.57|55.03|54.73|55.03|54.73|54.83|54.53|102
1754797500000|2025-08-10 03:45:00|55|54.7|55.03|54.73|55.03|54.73|54.94|54.64|72
1754797800000|2025-08-10 03:50:00|55.01|54.71|55.01|54.71|55.03|54.73|54.96|54.66|46
1754798100000|2025-08-10 03:55:00|54.98|54.68|55.01|54.71|55.03|54.73|54.95|54.65|75
1754798400000|2025-08-10 04:00:00|54.98|54.68|54.99|54.69|55.03|54.73|54.96|54.66|82
1754798700000|2025-08-10 04:05:00|54.98|54.68|54.92|54.62|54.99|54.69|54.81|54.51|126
1754799000000|2025-08-10 04:10:00|54.95|54.65|55.03|54.73|55.03|54.73|54.9|54.6|118
1754799300000|2025-08-10 04:15:00|54.99|54.69|55.01|54.71|55.03|54.73|54.97|54.67|44
1754799600000|2025-08-10 04:20:00|54.98|54.68|55.01|54.71|55.03|54.73|54.94|54.64|76
1754799900000|2025-08-10 04:25:00|55|54.7|55.13|54.83|55.13|54.83|55|54.7|56
1754800200000|2025-08-10 04:30:00|55.11|54.81|55.14|54.84|55.14|54.84|55.07|54.77|31
1754800500000|2025-08-10 04:35:00|55.19|54.89|55.23|54.93|55.23|54.93|55.13|54.83|81
1754800800000|2025-08-10 04:40:00|55.22|54.92|55.22|54.92|55.23|54.93|55.18|54.88|61
1754801100000|2025-08-10 04:45:00|55.18|54.88|55.23|54.93|55.23|54.93|55.18|54.88|42
1754801700000|2025-08-10 04:55:00|55.18|54.88|55.23|54.93|55.23|54.93|55.18|54.88|57
1754802000000|2025-08-10 05:00:00|55.21|54.91|55.21|54.91|55.23|54.93|55.18|54.88|52
1754802300000|2025-08-10 05:05:00|55.19|54.89|55.09|54.79|55.23|54.93|55.06|54.76|75
1754802600000|2025-08-10 05:10:00|55.1|54.8|55.19|54.89|55.22|54.92|55.06|54.76|115
1754802900000|2025-08-10 05:15:00|55.18|54.88|55.04|54.74|55.2|54.9|54.95|54.65|122
1754803200000|2025-08-10 05:20:00|55.02|54.72|54.9|54.6|55.04|54.74|54.88|54.58|121
1754803500000|2025-08-10 05:25:00|54.91|54.61|54.94|54.64|55.11|54.81|54.88|54.58|132
1754803800000|2025-08-10 05:30:00|54.95|54.65|55.11|54.81|55.11|54.81|54.91|54.61|115
1754804100000|2025-08-10 05:35:00|55.09|54.79|54.96|54.66|55.17|54.87|54.95|54.65|124
1754804400000|2025-08-10 05:40:00|54.97|54.67|55.04|54.74|55.04|54.74|54.96|54.66|112
1754804700000|2025-08-10 05:45:00|55.01|54.71|54.89|54.59|55.03|54.73|54.87|54.57|115
1754805000000|2025-08-10 05:50:00|54.88|54.58|54.75|54.45|54.9|54.6|54.7|54.4|120
1754805300000|2025-08-10 05:55:00|54.77|54.47|54.64|54.34|54.78|54.48|54.64|54.34|112
1754805600000|2025-08-10 06:00:00|54.65|54.35|54.6|54.3|54.65|54.35|54.55|54.25|100
1754805900000|2025-08-10 06:05:00|54.61|54.31|54.61|54.31|54.63|54.33|54.55|54.25|92
1754806200000|2025-08-10 06:10:00|54.59|54.29|54.5|54.2|54.61|54.31|54.44|54.14|110
1754806500000|2025-08-10 06:15:00|54.48|54.18|54.07|53.77|54.48|54.18|54.07|53.77|139
1754806800000|2025-08-10 06:20:00|54.09|53.79|54.07|53.77|54.2|53.9|54.02|53.72|121
1754807100000|2025-08-10 06:25:00|54.08|53.78|54.16|53.86|54.23|53.93|54.07|53.77|120
1754807400000|2025-08-10 06:30:00|54.15|53.85|54.29|53.99|54.3|54|54.1|53.8|119
1754807700000|2025-08-10 06:35:00|54.26|53.96|54.26|53.96|54.32|54.02|54.22|53.92|118
1754808000000|2025-08-10 06:40:00|54.25|53.95|54.29|53.99|54.34|54.04|54.18|53.88|115
1754808300000|2025-08-10 06:45:00|54.27|53.97|54.15|53.85|54.37|54.07|54.14|53.84|116
1754808600000|2025-08-10 06:50:00|54.17|53.87|54.28|53.98|54.33|54.03|54.14|53.84|122
1754808900000|2025-08-10 06:55:00|54.26|53.96|54.34|54.04|54.34|54.04|54.22|53.92|111
1754809200000|2025-08-10 07:00:00|54.38|54.08|54.37|54.07|54.39|54.09|54.31|54.01|129
1754809500000|2025-08-10 07:05:00|54.4|54.1|54.37|54.07|54.44|54.14|54.35|54.05|126
1754809800000|2025-08-10 07:10:00|54.38|54.08|54.41|54.11|54.44|54.14|54.33|54.03|121
1754810100000|2025-08-10 07:15:00|54.42|54.12|54.38|54.08|54.44|54.14|54.31|54.01|122
1754810400000|2025-08-10 07:20:00|54.37|54.07|54.35|54.05|54.42|54.12|54.15|53.85|124
1754810700000|2025-08-10 07:25:00|54.33|54.03|54.1|53.8|54.33|54.03|54.08|53.78|117
1754811000000|2025-08-10 07:30:00|54.08|53.78|54|53.7|54.18|53.88|54|53.7|116
1754811300000|2025-08-10 07:35:00|54.01|53.71|53.74|53.44|54.03|53.73|53.72|53.42|81
1754811600000|2025-08-10 07:40:00|53.76|53.46|53.43|53.13|53.93|53.63|53.4|53.1|119
1754811900000|2025-08-10 07:45:00|53.41|53.11|53.53|53.23|53.57|53.27|53.34|53.04|177
1754812200000|2025-08-10 07:50:00|53.51|53.21|53.33|53.03|53.61|53.31|53.27|52.97|115
1754812500000|2025-08-10 07:55:00|53.29|52.99|53.31|53.01|53.33|53.03|53.28|52.98|28
1754812800000|2025-08-10 08:00:00|53.29|52.99|52.97|52.67|53.33|53.03|52.96|52.66|114
1754813100000|2025-08-10 08:05:00|52.98|52.68|53.02|52.72|53.18|52.88|52.97|52.67|152
1754813400000|2025-08-10 08:10:00|53.01|52.71|53.28|52.98|53.31|53.01|53.01|52.71|133
1754813700000|2025-08-10 08:15:00|53.27|52.97|53.33|53.03|53.33|53.03|53.25|52.95|49
1754814000000|2025-08-10 08:20:00|53.29|52.99|53.33|53.03|53.33|53.03|53.16|52.86|36
1754814300000|2025-08-10 08:25:00|53.22|52.92|53.33|53.03|53.33|53.03|53.22|52.92|92
1754814600000|2025-08-10 08:30:00|53.22|52.92|53.64|53.34|53.66|53.36|53.22|52.92|108
1754814900000|2025-08-10 08:35:00|53.6|53.3|53.56|53.26|53.72|53.42|53.52|53.22|116
1754815200000|2025-08-10 08:40:00|53.55|53.25|53.7|53.4|53.74|53.44|53.54|53.24|98
1754815500000|2025-08-10 08:45:00|53.71|53.41|53.81|53.51|53.87|53.57|53.7|53.4|111
1754815800000|2025-08-10 08:50:00|53.82|53.52|53.76|53.46|53.84|53.54|53.75|53.45|107
1754816100000|2025-08-10 08:55:00|53.79|53.49|53.65|53.35|53.79|53.49|53.63|53.33|86
1754816400000|2025-08-10 09:00:00|53.64|53.34|53.65|53.35|53.82|53.52|53.64|53.34|92
1754816700000|2025-08-10 09:05:00|53.66|53.36|53.66|53.36|53.71|53.41|53.64|53.34|92
1754817000000|2025-08-10 09:10:00|53.65|53.35|53.62|53.32|53.71|53.41|53.62|53.32|113
1754817300000|2025-08-10 09:15:00|53.65|53.35|53.71|53.41|53.74|53.44|53.61|53.31|115
1754817600000|2025-08-10 09:20:00|53.68|53.38|53.63|53.33|53.72|53.42|53.63|53.33|100
1754817900000|2025-08-10 09:25:00|53.65|53.35|53.71|53.41|53.75|53.45|53.62|53.32|102
1754818200000|2025-08-10 09:30:00|53.69|53.39|53.7|53.4|53.76|53.46|53.64|53.34|93
1754818500000|2025-08-10 09:35:00|53.73|53.43|53.71|53.41|53.76|53.46|53.69|53.39|95
1754818800000|2025-08-10 09:40:00|53.74|53.44|53.7|53.4|53.74|53.44|53.62|53.32|122
1754819100000|2025-08-10 09:45:00|53.69|53.39|53.79|53.49|53.81|53.51|53.68|53.38|108
1754819400000|2025-08-10 09:50:00|53.8|53.5|53.66|53.36|53.81|53.51|53.62|53.32|75
1754819700000|2025-08-10 09:55:00|53.65|53.35|53.62|53.32|53.65|53.35|53.49|53.19|53
1754820000000|2025-08-10 10:00:00|53.61|53.31|53.56|53.26|53.63|53.33|53.52|53.22|126
1754820300000|2025-08-10 10:05:00|53.57|53.27|53.52|53.22|53.62|53.32|53.5|53.2|164
1754820600000|2025-08-10 10:10:00|53.51|53.21|53.55|53.25|53.61|53.31|53.51|53.21|146
1754820900000|2025-08-10 10:15:00|53.52|53.22|53.49|53.19|53.54|53.24|53.41|53.11|166
1754821200000|2025-08-10 10:20:00|53.48|53.18|53.46|53.16|53.63|53.33|53.44|53.14|140
1754821500000|2025-08-10 10:25:00|53.45|53.15|53.34|53.04|53.47|53.17|53.32|53.02|141
1754821800000|2025-08-10 10:30:00|53.36|53.06|53.2|52.9|53.4|53.1|53.2|52.9|148
1754822100000|2025-08-10 10:35:00|53.21|52.91|53.27|52.97|53.28|52.98|53.06|52.76|179
1754822400000|2025-08-10 10:40:00|53.31|53.01|53.44|53.14|53.45|53.15|53.21|52.91|149
1754822700000|2025-08-10 10:45:00|53.42|53.12|53.35|53.05|53.6|53.3|53.34|53.04|181
1754823000000|2025-08-10 10:50:00|53.34|53.04|53.26|52.96|53.36|53.06|53.25|52.95|164
1754823300000|2025-08-10 10:55:00|53.28|52.98|53.28|52.98|53.33|53.03|53.26|52.96|150
1754823600000|2025-08-10 11:00:00|53.3|53|53.21|52.91|53.3|53|53.21|52.91|161
1754823900000|2025-08-10 11:05:00|53.2|52.9|53.24|52.94|53.24|52.94|53.14|52.84|137
1754824200000|2025-08-10 11:10:00|53.25|52.95|53.29|52.99|53.33|53.03|53.21|52.91|141
1754824500000|2025-08-10 11:15:00|53.32|53.02|53.3|53|53.32|53.02|53.21|52.91|185
1754824800000|2025-08-10 11:20:00|53.32|53.02|53.48|53.18|53.58|53.28|53.28|52.98|170
1754825100000|2025-08-10 11:25:00|53.47|53.17|53.48|53.18|53.54|53.24|53.46|53.16|146
1754825400000|2025-08-10 11:30:00|53.46|53.16|53.36|53.06|53.5|53.2|53.29|52.99|152
1754825700000|2025-08-10 11:35:00|53.35|53.05|53.34|53.04|53.44|53.14|53.28|52.98|141
1754826000000|2025-08-10 11:40:00|53.33|53.03|53.45|53.15|53.61|53.31|53.29|52.99|161
1754826300000|2025-08-10 11:45:00|53.46|53.16|53.38|53.08|53.54|53.24|53.38|53.08|136
1754826600000|2025-08-10 11:50:00|53.4|53.1|53.39|53.09|53.43|53.13|53.32|53.02|171
1754826900000|2025-08-10 11:55:00|53.42|53.12|53.28|52.98|53.46|53.16|53.24|52.94|180
1754827200000|2025-08-10 12:00:00|53.3|53|53.33|53.03|53.37|53.07|53.25|52.95|157
1754827500000|2025-08-10 12:05:00|53.31|53.01|53.27|52.97|53.36|53.06|53.24|52.94|173
1754827800000|2025-08-10 12:10:00|53.26|52.96|53.22|52.92|53.31|53.01|53.17|52.87|160
1754828100000|2025-08-10 12:15:00|53.2|52.9|53.3|53|53.36|53.06|53.2|52.9|160
1754828400000|2025-08-10 12:20:00|53.31|53.01|53.38|53.08|53.43|53.13|53.26|52.96|142
1754828700000|2025-08-10 12:25:00|53.39|53.09|53.38|53.08|53.42|53.12|53.31|53.01|158
1754829000000|2025-08-10 12:30:00|53.36|53.06|53.47|53.17|53.6|53.3|53.36|53.06|160
1754829300000|2025-08-10 12:35:00|53.48|53.18|53.51|53.21|53.55|53.25|53.46|53.16|140
1754829600000|2025-08-10 12:40:00|53.5|53.2|53.59|53.29|53.62|53.32|53.5|53.2|146
1754829900000|2025-08-10 12:45:00|53.58|53.28|53.55|53.25|53.61|53.31|53.47|53.17|135
1754830200000|2025-08-10 12:50:00|53.56|53.26|53.47|53.17|53.58|53.28|53.44|53.14|139
1754830500000|2025-08-10 12:55:00|53.45|53.15|53.54|53.24|53.55|53.25|53.44|53.14|130
1754830800000|2025-08-10 13:00:00|53.53|53.23|53.47|53.17|53.56|53.26|53.46|53.16|155
1754831100000|2025-08-10 13:05:00|53.48|53.18|53.56|53.26|53.56|53.26|53.47|53.17|128
1754831400000|2025-08-10 13:10:00|53.55|53.25|53.48|53.18|53.55|53.25|53.48|53.18|117
1754831700000|2025-08-10 13:15:00|53.47|53.17|53.4|53.1|53.5|53.2|53.35|53.05|165
1754832000000|2025-08-10 13:20:00|53.37|53.07|53.43|53.13|53.49|53.19|53.37|53.07|150
1754832300000|2025-08-10 13:25:00|53.4|53.1|53.45|53.15|53.51|53.21|53.37|53.07|127
1754832600000|2025-08-10 13:30:00|53.46|53.16|53.34|53.04|53.49|53.19|53.31|53.01|164
1754832900000|2025-08-10 13:35:00|53.32|53.02|53.19|52.89|53.38|53.08|53.17|52.87|166
1754833200000|2025-08-10 13:40:00|53.18|52.88|53.21|52.91|53.27|52.97|53.18|52.88|155
1754833500000|2025-08-10 13:45:00|53.23|52.93|53.19|52.89|53.3|53|53.11|52.81|176
1754833800000|2025-08-10 13:50:00|53.18|52.88|53.23|52.93|53.28|52.98|53.18|52.88|167
1754834100000|2025-08-10 13:55:00|53.2|52.9|53.07|52.77|53.26|52.96|53.02|52.72|164
1754834400000|2025-08-10 14:00:00|53.05|52.75|53.01|52.71|53.09|52.79|52.97|52.67|159
1754834700000|2025-08-10 14:05:00|53|52.7|53.22|52.92|53.25|52.95|53|52.7|175
1754835000000|2025-08-10 14:10:00|53.23|52.93|53.3|53|53.34|53.04|53.19|52.89|152
1754835300000|2025-08-10 14:15:00|53.32|53.02|53.35|53.05|53.46|53.16|53.26|52.96|166
1754835600000|2025-08-10 14:20:00|53.36|53.06|53.4|53.1|53.46|53.16|53.32|53.02|150
1754835900000|2025-08-10 14:25:00|53.41|53.11|53.5|53.2|53.51|53.21|53.38|53.08|143
1754836200000|2025-08-10 14:30:00|53.48|53.18|53.59|53.29|53.68|53.38|53.47|53.17|138
1754836500000|2025-08-10 14:35:00|53.58|53.28|53.7|53.4|53.76|53.46|53.56|53.26|123
1754836800000|2025-08-10 14:40:00|53.69|53.39|53.77|53.47|53.78|53.48|53.65|53.35|118
1754837100000|2025-08-10 14:45:00|53.74|53.44|53.6|53.3|53.8|53.5|53.6|53.3|161
1754837400000|2025-08-10 14:50:00|53.58|53.28|53.7|53.4|53.73|53.43|53.58|53.28|147
1754837700000|2025-08-10 14:55:00|53.69|53.39|53.69|53.39|53.73|53.43|53.68|53.38|127
1754838000000|2025-08-10 15:00:00|53.72|53.42|53.48|53.18|53.72|53.42|53.47|53.17|127
1754838300000|2025-08-10 15:05:00|53.49|53.19|53.73|53.43|53.73|53.43|53.48|53.18|159
1754838600000|2025-08-10 15:10:00|53.72|53.42|53.71|53.41|53.73|53.43|53.56|53.26|150
1754838900000|2025-08-10 15:15:00|53.72|53.42|53.72|53.42|53.83|53.53|53.62|53.32|167
1754839200000|2025-08-10 15:20:00|53.71|53.41|53.71|53.41|53.72|53.42|53.57|53.27|152
1754839500000|2025-08-10 15:25:00|53.68|53.38|53.71|53.41|53.8|53.5|53.67|53.37|141
1754839800000|2025-08-10 15:30:00|53.72|53.42|53.52|53.22|53.75|53.45|53.52|53.22|145
1754840100000|2025-08-10 15:35:00|53.55|53.25|53.53|53.23|53.6|53.3|53.52|53.22|168
1754840400000|2025-08-10 15:40:00|53.54|53.24|53.64|53.34|53.66|53.36|53.53|53.23|165
1754840700000|2025-08-10 15:45:00|53.63|53.33|53.65|53.35|53.8|53.5|53.58|53.28|165
1754841000000|2025-08-10 15:50:00|53.63|53.33|53.55|53.25|53.64|53.34|53.49|53.19|132
1754841300000|2025-08-10 15:55:00|53.54|53.24|53.57|53.27|53.58|53.28|53.53|53.23|169
1754841600000|2025-08-10 16:00:00|53.58|53.28|53.58|53.28|53.61|53.31|53.48|53.18|142
1754841900000|2025-08-10 16:05:00|53.57|53.27|53.69|53.39|53.73|53.43|53.55|53.25|152
1754842200000|2025-08-10 16:10:00|53.71|53.41|53.64|53.34|53.75|53.45|53.63|53.33|164
1754842500000|2025-08-10 16:15:00|53.62|53.32|53.78|53.48|53.79|53.49|53.62|53.32|187
1754842800000|2025-08-10 16:20:00|53.79|53.49|53.67|53.37|53.79|53.49|53.67|53.37|190
1754843100000|2025-08-10 16:25:00|53.68|53.38|53.7|53.4|53.76|53.46|53.66|53.36|189
1754843400000|2025-08-10 16:30:00|53.71|53.41|53.7|53.4|53.74|53.44|53.67|53.37|146
1754843700000|2025-08-10 16:35:00|53.67|53.37|53.78|53.48|53.8|53.5|53.67|53.37|170
1754844000000|2025-08-10 16:40:00|53.77|53.47|53.84|53.54|53.87|53.57|53.74|53.44|214
1754844300000|2025-08-10 16:45:00|53.83|53.53|53.75|53.45|53.87|53.57|53.71|53.41|188
1754844600000|2025-08-10 16:50:00|53.73|53.43|53.79|53.49|53.79|53.49|53.67|53.37|170
1754844900000|2025-08-10 16:55:00|53.76|53.46|53.9|53.6|53.91|53.61|53.75|53.45|177
1754845200000|2025-08-10 17:00:00|53.91|53.61|53.89|53.59|53.92|53.62|53.81|53.51|173
1754845500000|2025-08-10 17:05:00|53.9|53.6|53.86|53.56|53.9|53.6|53.81|53.51|126
1754845800000|2025-08-10 17:10:00|53.87|53.57|53.86|53.56|53.92|53.62|53.86|53.56|110
1754846100000|2025-08-10 17:15:00|53.87|53.57|53.84|53.54|53.89|53.59|53.77|53.47|201
1754846400000|2025-08-10 17:20:00|53.82|53.52|53.56|53.26|53.86|53.56|53.54|53.24|193
1754846700000|2025-08-10 17:25:00|53.54|53.24|53.64|53.34|53.67|53.37|53.54|53.24|204
1754847000000|2025-08-10 17:30:00|53.65|53.35|53.82|53.52|53.85|53.55|53.64|53.34|154
1754847300000|2025-08-10 17:35:00|53.84|53.54|53.79|53.49|53.89|53.59|53.77|53.47|167
1754847600000|2025-08-10 17:40:00|53.78|53.48|53.73|53.43|53.8|53.5|53.69|53.39|192
1754847900000|2025-08-10 17:45:00|53.72|53.42|53.77|53.47|53.81|53.51|53.69|53.39|208
1754848200000|2025-08-10 17:50:00|53.76|53.46|53.69|53.39|53.8|53.5|53.68|53.38|201
1754848500000|2025-08-10 17:55:00|53.68|53.38|53.71|53.41|53.72|53.42|53.68|53.38|150
1754848800000|2025-08-10 18:00:00|53.69|53.39|53.73|53.43|53.73|53.43|53.68|53.38|182
1754849100000|2025-08-10 18:05:00|53.72|53.42|53.86|53.56|53.87|53.57|53.72|53.42|198
1754849400000|2025-08-10 18:10:00|53.85|53.55|53.84|53.54|53.88|53.58|53.78|53.48|150
1754849700000|2025-08-10 18:15:00|53.85|53.55|53.83|53.53|53.87|53.57|53.8|53.5|151
1754850000000|2025-08-10 18:20:00|53.82|53.52|53.74|53.44|53.86|53.56|53.72|53.42|175
1754850300000|2025-08-10 18:25:00|53.73|53.43|53.72|53.42|53.79|53.49|53.71|53.41|145
1754850600000|2025-08-10 18:30:00|53.71|53.41|53.82|53.52|53.84|53.54|53.71|53.41|172
1754850900000|2025-08-10 18:35:00|53.81|53.51|53.86|53.56|53.87|53.57|53.78|53.48|196
1754851200000|2025-08-10 18:40:00|53.85|53.55|53.87|53.57|53.91|53.61|53.83|53.53|104
1754851500000|2025-08-10 18:45:00|53.89|53.59|53.89|53.59|53.9|53.6|53.8|53.5|143
1754851800000|2025-08-10 18:50:00|53.9|53.6|53.89|53.59|53.92|53.62|53.87|53.57|89
1754852100000|2025-08-10 18:55:00|53.87|53.57|53.9|53.6|53.91|53.61|53.87|53.57|116
1754852400000|2025-08-10 19:00:00|53.91|53.61|53.87|53.57|53.92|53.62|53.86|53.56|105
1754852700000|2025-08-10 19:05:00|53.89|53.59|53.92|53.62|53.92|53.62|53.72|53.42|61
1754853000000|2025-08-10 19:10:00|53.93|53.63|53.92|53.62|53.93|53.63|53.89|53.59|34
1754853300000|2025-08-10 19:15:00|53.93|53.63|53.92|53.62|53.94|53.64|53.88|53.58|36
1754853900000|2025-08-10 19:25:00|53.88|53.58|53.94|53.64|53.94|53.64|53.88|53.58|4
1754854200000|2025-08-10 19:30:00|53.91|53.61|54.42|53.12|54.43|53.63|53.9|53.12|46
1754854500000|2025-08-10 19:35:00|54.43|53.13|54.42|53.12|54.44|53.14|54.41|53.11|64
1754854800000|2025-08-10 19:40:00|54.41|53.11|54.44|53.14|54.44|53.14|54.41|53.11|2
1754855100000|2025-08-10 19:45:00|54.42|53.12|54.6|53.3|54.62|53.32|54.42|53.12|17
1754855400000|2025-08-10 19:50:00|54.59|53.29|54.61|53.31|54.61|53.31|54.56|53.26|89
1754855700000|2025-08-10 19:55:00|54.64|53.34|54.59|53.29|54.66|53.36|54.57|53.27|100
1754856000000|2025-08-10 20:00:00|54.58|53.28|54.53|53.23|54.61|53.72|53.98|53.18|100
1754856300000|2025-08-10 20:05:00|54.52|53.22|54.48|53.18|54.57|53.27|54.48|53.18|84
1754856600000|2025-08-10 20:10:00|54.49|53.19|54.4|53.1|54.5|53.2|54.22|52.92|120
1754856900000|2025-08-10 20:15:00|54.38|53.08|54.34|53.04|54.44|53.14|54.28|52.98|130
1754857200000|2025-08-10 20:20:00|54.33|53.03|54.25|52.95|54.36|53.06|54.24|52.94|127
1754857500000|2025-08-10 20:25:00|54.24|52.94|54.25|52.95|54.4|53.1|54.22|52.92|118
1754857800000|2025-08-10 20:30:00|54.27|52.97|54.21|52.91|54.32|53.02|54.21|52.91|110
1754858100000|2025-08-10 20:35:00|54.22|52.92|54.3|53|54.32|53.02|54.22|52.92|95
1754858400000|2025-08-10 20:40:00|54.29|52.99|54.37|53.07|54.45|53.15|54.29|52.99|124
1754858700000|2025-08-10 20:45:00|54.34|53.04|54.4|53.1|54.41|53.11|54.3|53|123
1754859000000|2025-08-10 20:50:00|54.38|53.08|54.41|53.11|54.42|53.12|54.37|53.07|122
1754859300000|2025-08-10 20:55:00|54.4|53.1|54.29|52.99|54.41|53.11|54.28|52.98|108
1754859600000|2025-08-10 21:00:00|54.32|53.02|53.49|53.19|54.32|53.38|53.49|52.86|129
1754859900000|2025-08-10 21:05:00|53.5|53.2|53.69|53.39|53.69|53.39|53.48|53.18|119
1754860200000|2025-08-10 21:10:00|53.7|53.4|53.56|53.26|53.7|53.4|53.52|53.22|116
1754860500000|2025-08-10 21:15:00|53.57|53.27|53.62|53.32|53.66|53.36|53.55|53.25|123
1754860800000|2025-08-10 21:20:00|53.6|53.3|53.62|53.32|53.69|53.39|53.6|53.3|137
1754861100000|2025-08-10 21:25:00|53.64|53.34|53.52|53.22|53.65|53.35|53.52|53.22|123
1754861400000|2025-08-10 21:30:00|53.51|53.21|53.5|53.2|53.53|53.23|53.47|53.17|90
1754861700000|2025-08-10 21:35:00|53.49|53.19|53.41|53.11|53.52|53.22|53.41|53.11|26
1754862000000|2025-08-10 21:40:00|53.44|53.14|53.39|53.09|53.44|53.14|53.36|53.06|20
1754862300000|2025-08-10 21:45:00|53.36|53.06|53.47|53.17|53.49|53.19|53.36|53.06|161
1754862600000|2025-08-10 21:50:00|53.46|53.16|53.57|53.27|53.57|53.27|53.45|53.15|166
1754862900000|2025-08-10 21:55:00|53.56|53.26|53.64|53.34|53.65|53.35|53.54|53.24|151
1754863200000|2025-08-10 22:00:00|53.63|53.33|53.56|53.26|53.68|53.38|53.54|53.24|138
1754863500000|2025-08-10 22:05:00|53.58|53.28|53.47|53.17|53.62|53.32|53.47|53.17|124
1754863800000|2025-08-10 22:10:00|53.49|53.19|53.58|53.28|53.61|53.31|53.49|53.19|127
1754864100000|2025-08-10 22:15:00|53.6|53.3|53.62|53.32|53.66|53.36|53.56|53.26|129
1754864400000|2025-08-10 22:20:00|53.61|53.31|53.64|53.34|53.73|53.43|53.61|53.31|112
1754864700000|2025-08-10 22:25:00|53.63|53.33|53.63|53.33|53.66|53.36|53.61|53.31|106
1754865000000|2025-08-10 22:30:00|53.62|53.32|53.68|53.38|53.7|53.4|53.62|53.32|106
1754865300000|2025-08-10 22:35:00|53.69|53.39|53.72|53.42|53.75|53.45|53.64|53.34|109
1754865600000|2025-08-10 22:40:00|53.71|53.41|53.75|53.45|53.77|53.47|53.7|53.4|86
1754865900000|2025-08-10 22:45:00|53.74|53.44|53.65|53.35|53.77|53.47|53.65|53.35|118
1754866200000|2025-08-10 22:50:00|53.66|53.36|53.68|53.38|53.71|53.41|53.62|53.32|104
1754866500000|2025-08-10 22:55:00|53.67|53.37|53.78|53.48|53.81|53.51|53.67|53.37|105
1754866800000|2025-08-10 23:00:00|53.76|53.46|53.9|53.6|53.9|53.6|53.76|53.46|140
1754867100000|2025-08-10 23:05:00|53.87|53.57|53.81|53.51|53.9|53.6|53.77|53.47|140
1754867400000|2025-08-10 23:10:00|53.78|53.48|53.74|53.44|53.85|53.55|53.72|53.42|137
1754867700000|2025-08-10 23:15:00|53.71|53.41|53.63|53.33|53.74|53.44|53.6|53.3|137
1754868000000|2025-08-10 23:20:00|53.61|53.31|53.67|53.37|53.67|53.37|53.59|53.29|137
1754868300000|2025-08-10 23:25:00|53.66|53.36|53.71|53.41|53.73|53.43|53.64|53.34|155
1754868600000|2025-08-10 23:30:00|53.73|53.43|53.73|53.43|53.78|53.48|53.7|53.4|116
1754868900000|2025-08-10 23:35:00|53.74|53.44|53.67|53.37|53.76|53.46|53.67|53.37|122
1754869200000|2025-08-10 23:40:00|53.68|53.38|53.73|53.43|53.74|53.44|53.67|53.37|123
1754869500000|2025-08-10 23:45:00|53.72|53.42|53.82|53.52|53.83|53.53|53.72|53.42|137
1754869800000|2025-08-10 23:50:00|53.81|53.51|53.8|53.5|53.82|53.52|53.75|53.45|133
1754870100000|2025-08-10 23:55:00|53.77|53.47|53.72|53.42|53.8|53.5|53.7|53.4|124
1754870400000|2025-08-11 00:00:00|53.71|53.41|53.67|53.37|53.73|53.43|53.64|53.34|131
1754870700000|2025-08-11 00:05:00|53.69|53.39|53.65|53.35|53.71|53.41|53.64|53.34|92
1754871000000|2025-08-11 00:10:00|53.64|53.34|53.64|53.34|53.66|53.36|53.53|53.23|105
1754871300000|2025-08-11 00:15:00|53.65|53.35|53.69|53.39|53.74|53.44|53.62|53.32|129
1754871600000|2025-08-11 00:20:00|53.7|53.4|53.77|53.47|53.82|53.52|53.68|53.38|125
1754871900000|2025-08-11 00:25:00|53.75|53.45|53.82|53.52|53.85|53.55|53.74|53.44|141
1754872200000|2025-08-11 00:30:00|53.84|53.54|53.77|53.47|53.89|53.59|53.73|53.43|141
1754872500000|2025-08-11 00:35:00|53.79|53.49|53.73|53.43|53.83|53.53|53.66|53.36|141
1754872800000|2025-08-11 00:40:00|53.71|53.41|53.71|53.41|53.75|53.45|53.69|53.39|126
1754873100000|2025-08-11 00:45:00|53.72|53.42|53.7|53.4|53.75|53.45|53.66|53.36|128
1754873400000|2025-08-11 00:50:00|53.69|53.39|53.74|53.44|53.78|53.48|53.66|53.36|144
1754873700000|2025-08-11 00:55:00|53.71|53.41|53.64|53.34|53.74|53.44|53.63|53.33|141
1754874000000|2025-08-11 01:00:00|53.62|53.32|53.58|53.28|53.62|53.32|53.5|53.2|122
1754874300000|2025-08-11 01:05:00|53.57|53.27|53.61|53.31|53.65|53.35|53.57|53.27|130
1754874600000|2025-08-11 01:10:00|53.64|53.34|53.75|53.45|53.81|53.51|53.62|53.32|138
1754874900000|2025-08-11 01:15:00|53.73|53.43|53.71|53.41|53.78|53.48|53.69|53.39|120
1754875200000|2025-08-11 01:20:00|53.72|53.42|53.78|53.48|53.78|53.48|53.69|53.39|128
1754875500000|2025-08-11 01:25:00|53.75|53.45|54.03|53.73|54.03|53.73|53.75|53.45|175
1754875800000|2025-08-11 01:30:00|54.01|53.71|54.3|54|54.33|54.03|54.01|53.71|125
1754876100000|2025-08-11 01:35:00|54.32|54.02|54.39|54.09|54.4|54.1|54.24|53.94|83
1754876400000|2025-08-11 01:40:00|54.36|54.06|54.3|54|54.42|54.12|54.29|53.99|155
1754876700000|2025-08-11 01:45:00|54.29|53.99|54.26|53.96|54.32|54.02|54.17|53.87|141
1754877000000|2025-08-11 01:50:00|54.25|53.95|54.18|53.88|54.28|53.98|54.15|53.85|135
1754877300000|2025-08-11 01:55:00|54.17|53.87|54.26|53.96|54.26|53.96|54.15|53.85|145
1754877600000|2025-08-11 02:00:00|54.21|53.91|54.44|54.14|54.54|54.24|54.21|53.91|173
1754877900000|2025-08-11 02:05:00|54.42|54.12|54.45|54.15|54.54|54.24|54.34|54.04|149
1754878200000|2025-08-11 02:10:00|54.48|54.18|54.51|54.21|54.6|54.3|54.4|54.1|130
1754878500000|2025-08-11 02:15:00|54.49|54.19|54.61|54.31|54.61|54.31|54.43|54.13|116
1754878800000|2025-08-11 02:20:00|54.6|54.3|54.63|54.33|54.65|54.35|54.59|54.29|57
1754879100000|2025-08-11 02:25:00|54.62|54.32|54.63|54.33|54.65|54.35|54.49|54.19|79
1754879400000|2025-08-11 02:30:00|54.6|54.3|54.64|54.34|54.65|54.35|54.6|54.3|17
1754879700000|2025-08-11 02:35:00|54.62|54.32|54.65|54.35|54.65|54.35|54.53|54.23|40
1754880000000|2025-08-11 02:40:00|54.63|54.33|54.62|54.32|54.65|54.35|54.49|54.19|9
1754880300000|2025-08-11 02:45:00|54.52|54.22|54.65|54.35|54.65|54.35|54.49|54.19|28
1754880600000|2025-08-11 02:50:00|54.55|54.25|55.03|54.73|55.04|54.74|54.52|54.22|75
1754880900000|2025-08-11 02:55:00|55.05|54.75|54.96|54.66|55.05|54.75|54.95|54.65|130
1754881200000|2025-08-11 03:00:00|54.99|54.69|54.74|54.44|54.99|54.69|54.71|54.41|141
1754881500000|2025-08-11 03:05:00|54.73|54.43|54.79|54.49|54.82|54.52|54.56|54.26|104
1754881800000|2025-08-11 03:10:00|54.77|54.47|54.83|54.53|54.91|54.61|54.73|54.43|97
1754882100000|2025-08-11 03:15:00|54.81|54.51|54.75|54.45|54.85|54.55|54.73|54.43|98
1754882400000|2025-08-11 03:20:00|54.73|54.43|54.69|54.39|54.76|54.46|54.58|54.28|103
1754882700000|2025-08-11 03:25:00|54.68|54.38|54.72|54.42|54.79|54.49|54.66|54.36|100
1754883000000|2025-08-11 03:30:00|54.71|54.41|54.83|54.53|54.84|54.54|54.66|54.36|96
1754883300000|2025-08-11 03:35:00|54.8|54.5|54.62|54.32|54.84|54.54|54.62|54.32|104
1754883600000|2025-08-11 03:40:00|54.63|54.33|54.55|54.25|54.66|54.36|54.53|54.23|93
1754883900000|2025-08-11 03:45:00|54.54|54.24|54.56|54.26|54.59|54.29|54.47|54.17|47
1754884200000|2025-08-11 03:50:00|54.58|54.28|54.64|54.34|54.67|54.37|54.57|54.27|88
1754884500000|2025-08-11 03:55:00|54.63|54.33|54.56|54.26|54.63|54.33|54.56|54.26|53
1754884800000|2025-08-11 04:00:00|54.57|54.27|54.59|54.29|54.61|54.31|54.56|54.26|43
1754885100000|2025-08-11 04:05:00|54.62|54.32|54.64|54.34|54.66|54.36|54.59|54.29|77
1754885400000|2025-08-11 04:10:00|54.65|54.35|54.84|54.54|54.93|54.63|54.61|54.31|92
1754885700000|2025-08-11 04:15:00|54.81|54.51|54.78|54.48|54.88|54.58|54.76|54.46|99
1754886000000|2025-08-11 04:20:00|54.76|54.46|54.72|54.42|54.8|54.5|54.7|54.4|91
1754886300000|2025-08-11 04:25:00|54.71|54.41|54.67|54.37|54.76|54.46|54.64|54.34|82
1754886600000|2025-08-11 04:30:00|54.68|54.38|54.68|54.38|54.72|54.42|54.65|54.35|76
1754886900000|2025-08-11 04:35:00|54.67|54.37|54.75|54.45|54.77|54.47|54.61|54.31|90
1754887200000|2025-08-11 04:40:00|54.76|54.46|54.71|54.41|54.8|54.5|54.71|54.41|79
1754887500000|2025-08-11 04:45:00|54.73|54.43|54.74|54.44|54.79|54.49|54.68|54.38|116
1754887800000|2025-08-11 04:50:00|54.76|54.46|54.63|54.33|54.81|54.51|54.61|54.31|105
1754888100000|2025-08-11 04:55:00|54.62|54.32|54.56|54.26|54.66|54.36|54.56|54.26|68
1754888400000|2025-08-11 05:00:00|54.55|54.25|54.56|54.26|54.59|54.29|54.49|54.19|46
1754888700000|2025-08-11 05:05:00|54.57|54.27|54.42|54.12|54.59|54.29|54.22|53.92|39
1754889000000|2025-08-11 05:10:00|54.45|54.15|54.46|54.16|54.47|54.17|54.37|54.07|28
1754889300000|2025-08-11 05:15:00|54.45|54.15|54.41|54.11|54.51|54.21|54.41|54.11|33
1754889600000|2025-08-11 05:20:00|54.43|54.13|54.34|54.04|54.47|54.17|54.19|53.89|58
1754889900000|2025-08-11 05:25:00|54.32|54.02|54.32|54.02|54.38|54.08|54.29|53.99|46
1754890200000|2025-08-11 05:30:00|54.34|54.04|54.34|54.04|54.38|54.08|54.26|53.96|37
1754890500000|2025-08-11 05:35:00|54.36|54.06|54.31|54.01|54.38|54.08|54.29|53.99|20
1754890800000|2025-08-11 05:40:00|54.34|54.04|54.34|54.04|54.36|54.06|54.24|53.94|25
1754891100000|2025-08-11 05:45:00|54.36|54.06|54.26|53.96|54.36|54.06|54.09|53.79|47
1754891400000|2025-08-11 05:50:00|54.27|53.97|54.42|54.12|54.44|54.14|54.07|53.77|64
1754891700000|2025-08-11 05:55:00|54.43|54.13|54.41|54.11|54.52|54.22|54.3|54|59
1754892000000|2025-08-11 06:00:00|54.37|54.07|54.44|54.14|54.51|54.21|54.37|54.07|46
1754892300000|2025-08-11 06:05:00|54.47|54.17|54.43|54.13|54.47|54.17|54.36|54.06|34
1754892600000|2025-08-11 06:10:00|54.42|54.12|54.4|54.1|54.47|54.17|54.38|54.08|33
1754892900000|2025-08-11 06:15:00|54.39|54.09|54.38|54.08|54.43|54.13|54.36|54.06|28
1754893200000|2025-08-11 06:20:00|54.39|54.09|54.36|54.06|54.41|54.11|54.31|54.01|27
1754893500000|2025-08-11 06:25:00|54.38|54.08|54.51|54.21|54.55|54.25|54.13|53.83|41
1754893800000|2025-08-11 06:30:00|54.5|54.2|54.49|54.19|54.54|54.24|54.45|54.15|88
1754894100000|2025-08-11 06:35:00|54.5|54.2|54.39|54.09|54.51|54.21|54.37|54.07|113
1754894400000|2025-08-11 06:40:00|54.37|54.07|54.42|54.12|54.43|54.13|54.36|54.06|107
1754894700000|2025-08-11 06:45:00|54.43|54.13|54.41|54.11|54.48|54.18|54.38|54.08|87
1754895000000|2025-08-11 06:50:00|54.39|54.09|54.49|54.19|54.5|54.2|54.34|54.04|97
1754895300000|2025-08-11 06:55:00|54.5|54.2|54.43|54.13|54.5|54.2|54.41|54.11|86
1754895600000|2025-08-11 07:00:00|54.41|54.11|54.4|54.1|54.43|54.13|54.32|54.02|102
1754895900000|2025-08-11 07:05:00|54.38|54.08|54.34|54.04|54.42|54.12|54.27|53.97|77
1754896200000|2025-08-11 07:10:00|54.36|54.06|54.3|54|54.4|54.1|54.29|53.99|48
1754896500000|2025-08-11 07:15:00|54.29|53.99|54.25|53.95|54.33|54.03|54.24|53.94|33
1754896800000|2025-08-11 07:20:00|54.24|53.94|54.14|53.84|54.28|53.98|54.03|53.73|48
1754897100000|2025-08-11 07:25:00|54.16|53.86|54.02|53.72|54.16|53.86|54|53.7|35
1754897400000|2025-08-11 07:30:00|54.04|53.74|53.83|53.53|54.04|53.74|53.58|53.28|44
1754897700000|2025-08-11 07:35:00|53.85|53.55|53.8|53.5|53.89|53.59|53.42|53.12|56
1754898000000|2025-08-11 07:40:00|53.82|53.52|53.85|53.55|53.92|53.62|53.69|53.39|54
1754898300000|2025-08-11 07:45:00|53.86|53.56|53.71|53.41|53.86|53.56|53.67|53.37|40
1754898600000|2025-08-11 07:50:00|53.72|53.42|53.65|53.35|53.79|53.49|53.61|53.31|37
1754898900000|2025-08-11 07:55:00|53.67|53.37|53.63|53.33|53.72|53.42|53.57|53.27|41
1754899200000|2025-08-11 08:00:00|53.59|53.29|53.46|53.16|53.67|53.37|53.44|53.14|73
1754899500000|2025-08-11 08:05:00|53.48|53.18|53.51|53.21|53.54|53.24|53.39|53.09|74
1754899800000|2025-08-11 08:10:00|53.53|53.23|53.74|53.44|53.74|53.44|53.49|53.19|130
1754900100000|2025-08-11 08:15:00|53.75|53.45|53.77|53.47|53.8|53.5|53.71|53.41|143
1754900400000|2025-08-11 08:20:00|53.8|53.5|53.8|53.5|53.81|53.51|53.72|53.42|72
1754900700000|2025-08-11 08:25:00|53.77|53.47|53.8|53.5|53.81|53.51|53.73|53.43|77
1754901000000|2025-08-11 08:30:00|53.79|53.49|53.81|53.51|53.82|53.52|53.75|53.45|50
1754901300000|2025-08-11 08:35:00|53.78|53.48|53.87|53.57|53.99|53.69|53.78|53.48|88
1754901600000|2025-08-11 08:40:00|53.86|53.56|53.86|53.56|53.93|53.63|53.84|53.54|93
1754901900000|2025-08-11 08:45:00|53.88|53.58|53.91|53.61|53.93|53.63|53.74|53.44|54
1754902200000|2025-08-11 08:50:00|53.92|53.62|54.08|53.78|54.14|53.84|53.7|53.4|34
1754902500000|2025-08-11 08:55:00|54.04|53.74|54.06|53.76|54.13|53.83|53.97|53.67|14
1754902800000|2025-08-11 09:00:00|54.01|53.71|53.99|53.69|54.11|53.81|53.98|53.68|39
1754903100000|2025-08-11 09:05:00|53.98|53.68|54.03|53.73|54.06|53.76|53.88|53.58|34
1754903400000|2025-08-11 09:10:00|54.04|53.74|54.13|53.83|54.13|53.83|54|53.7|36
1754903700000|2025-08-11 09:15:00|54.16|53.86|54.02|53.72|54.16|53.86|54.01|53.71|40
1754904000000|2025-08-11 09:20:00|54.04|53.74|54.06|53.76|54.08|53.78|53.99|53.69|27
1754904300000|2025-08-11 09:25:00|54.08|53.78|54.09|53.79|54.12|53.82|54.02|53.72|34
1754904600000|2025-08-11 09:30:00|54.1|53.8|54.06|53.76|54.16|53.86|54.04|53.74|29
1754904900000|2025-08-11 09:35:00|54.05|53.75|53.93|53.63|54.05|53.75|53.82|53.52|50
1754905200000|2025-08-11 09:40:00|53.92|53.62|53.92|53.62|53.98|53.68|53.9|53.6|39
1754905500000|2025-08-11 09:45:00|53.91|53.61|53.82|53.52|53.96|53.66|53.74|53.44|40
1754905800000|2025-08-11 09:50:00|53.84|53.54|53.68|53.38|53.84|53.54|53.68|53.38|48
1754906100000|2025-08-11 09:55:00|53.69|53.39|53.68|53.38|53.71|53.41|53.61|53.31|33
1754906400000|2025-08-11 10:00:00|53.69|53.39|53.51|53.21|53.7|53.4|53.43|53.13|49
1754906700000|2025-08-11 10:05:00|53.53|53.23|53.61|53.31|53.61|53.31|53.48|53.18|40
1754907000000|2025-08-11 10:10:00|53.63|53.33|53.7|53.4|53.73|53.43|53.57|53.27|63
1754907300000|2025-08-11 10:15:00|53.73|53.43|53.58|53.28|53.77|53.47|53.31|53.01|90
1754907600000|2025-08-11 10:20:00|53.61|53.31|53.72|53.42|53.78|53.48|53.57|53.27|38
1754907900000|2025-08-11 10:25:00|53.68|53.38|53.72|53.42|53.78|53.48|53.68|53.38|10
1754908200000|2025-08-11 10:30:00|53.68|53.38|53.6|53.3|53.73|53.43|53.59|53.29|47
1754908500000|2025-08-11 10:35:00|53.62|53.32|53.56|53.26|53.7|53.4|53.54|53.24|46
1754908800000|2025-08-11 10:40:00|53.52|53.22|53.5|53.2|53.54|53.24|53.48|53.18|5
1754909100000|2025-08-11 10:45:00|53.56|53.26|53.59|53.29|53.62|53.32|53.51|53.21|66
1754909400000|2025-08-11 10:50:00|53.6|53.3|53.5|53.2|53.66|53.36|53.5|53.2|45
1754909700000|2025-08-11 10:55:00|53.51|53.21|53.46|53.16|53.54|53.24|53.39|53.09|71
1754910000000|2025-08-11 11:00:00|53.47|53.17|53.32|53.02|53.51|53.21|53.29|52.99|66
1754910300000|2025-08-11 11:05:00|53.31|53.01|53.34|53.04|53.39|53.09|53.2|52.9|70
1754910600000|2025-08-11 11:10:00|53.35|53.05|53.31|53.01|53.35|53.05|53.25|52.95|10
1754910900000|2025-08-11 11:15:00|53.27|52.97|53.02|52.72|53.29|52.99|52.95|52.65|90
1754911200000|2025-08-11 11:20:00|53.03|52.73|52.97|52.67|53.1|52.8|52.95|52.65|65
1754911500000|2025-08-11 11:25:00|52.98|52.68|52.81|52.51|53.02|52.72|52.81|52.51|111
1754911800000|2025-08-11 11:30:00|52.8|52.5|52.83|52.53|52.97|52.67|52.79|52.49|80
1754912100000|2025-08-11 11:35:00|52.85|52.55|52.86|52.56|52.93|52.63|52.82|52.52|75
1754912400000|2025-08-11 11:40:00|52.89|52.59|52.84|52.54|52.93|52.63|52.83|52.53|56
1754912700000|2025-08-11 11:45:00|52.83|52.53|52.56|52.26|52.85|52.55|52.56|52.26|65
1754913000000|2025-08-11 11:50:00|52.55|52.25|52.52|52.22|52.6|52.3|52.41|52.11|76
1754913300000|2025-08-11 11:55:00|52.54|52.24|52.49|52.19|52.62|52.32|52.45|52.15|126
1754913600000|2025-08-11 12:00:00|52.5|52.2|52.65|52.35|52.66|52.36|52.42|52.12|106
1754913900000|2025-08-11 12:05:00|52.66|52.36|52.62|52.32|52.76|52.46|52.53|52.23|127
1754914200000|2025-08-11 12:10:00|52.64|52.34|52.67|52.37|52.7|52.4|52.55|52.25|109
1754914500000|2025-08-11 12:15:00|52.66|52.36|52.69|52.39|52.8|52.5|52.62|52.32|117
1754914800000|2025-08-11 12:20:00|52.68|52.38|52.72|52.42|52.76|52.46|52.67|52.37|115
1754915100000|2025-08-11 12:25:00|52.71|52.41|52.69|52.39|52.76|52.46|52.61|52.31|118
1754915400000|2025-08-11 12:30:00|52.7|52.4|52.7|52.4|52.74|52.44|52.43|52.13|116
1754915700000|2025-08-11 12:35:00|52.66|52.36|52.52|52.22|52.74|52.44|52.39|52.09|128
1754916000000|2025-08-11 12:40:00|52.53|52.23|52.48|52.18|52.67|52.37|52.42|52.12|97
1754916300000|2025-08-11 12:45:00|52.47|52.17|52.47|52.17|52.53|52.23|52.35|52.05|86
1754916600000|2025-08-11 12:50:00|52.49|52.19|52.47|52.17|52.57|52.27|52.43|52.13|81
1754916900000|2025-08-11 12:55:00|52.49|52.19|52.49|52.19|52.5|52.2|52.4|52.1|74
1754917200000|2025-08-11 13:00:00|52.48|52.18|52.35|52.05|52.48|52.18|52.29|51.99|77
1754917500000|2025-08-11 13:05:00|52.37|52.07|52.28|51.98|52.45|52.15|52.15|51.85|123
1754917800000|2025-08-11 13:10:00|52.27|51.97|52.21|51.91|52.28|51.98|52.17|51.87|122
1754918100000|2025-08-11 13:15:00|52.2|51.9|52.42|52.12|52.43|52.13|52.2|51.9|125
1754918400000|2025-08-11 13:20:00|52.43|52.13|52.29|51.99|52.43|52.13|52.25|51.95|111
1754918700000|2025-08-11 13:25:00|52.28|51.98|52.21|51.91|52.32|52.02|52.17|51.87|73
1754919000000|2025-08-11 13:30:00|52.25|51.95|52.43|52.13|52.53|52.23|52.21|51.91|113
1754919300000|2025-08-11 13:35:00|52.46|52.16|52.71|52.41|52.74|52.44|52.38|52.08|105
1754919600000|2025-08-11 13:40:00|52.72|52.42|52.89|52.59|52.89|52.59|52.62|52.32|132
1754919900000|2025-08-11 13:45:00|52.86|52.56|52.98|52.68|53.12|52.82|52.74|52.44|126
1754920200000|2025-08-11 13:50:00|53.01|52.71|52.74|52.44|53.01|52.71|52.67|52.37|81
1754920500000|2025-08-11 13:55:00|52.71|52.41|52.72|52.42|52.76|52.46|52.66|52.36|50
1754920800000|2025-08-11 14:00:00|52.74|52.44|52.93|52.63|52.96|52.66|52.7|52.4|96
1754921100000|2025-08-11 14:05:00|52.94|52.64|52.74|52.44|52.97|52.67|52.72|52.42|116
1754921400000|2025-08-11 14:10:00|52.7|52.4|52.78|52.48|52.86|52.56|52.66|52.36|109
1754921700000|2025-08-11 14:15:00|52.8|52.5|52.97|52.67|53.06|52.76|52.77|52.47|130
1754922000000|2025-08-11 14:20:00|52.95|52.65|52.85|52.55|52.98|52.68|52.83|52.53|142
1754922300000|2025-08-11 14:25:00|52.88|52.58|52.97|52.67|53|52.7|52.82|52.52|129
1754922600000|2025-08-11 14:30:00|52.94|52.64|53.09|52.79|53.09|52.79|52.92|52.62|126
1754922900000|2025-08-11 14:35:00|53.07|52.77|53|52.7|53.29|52.99|53|52.7|141
1754923200000|2025-08-11 14:40:00|53.01|52.71|52.97|52.67|53.03|52.73|52.9|52.6|127
1754923500000|2025-08-11 14:45:00|52.98|52.68|52.77|52.47|53|52.7|52.73|52.43|130
1754923800000|2025-08-11 14:50:00|52.75|52.45|52.83|52.53|52.89|52.59|52.74|52.44|142
1754924100000|2025-08-11 14:55:00|52.85|52.55|52.86|52.56|52.87|52.57|52.79|52.49|110
1754924400000|2025-08-11 15:00:00|52.85|52.55|52.81|52.51|52.88|52.58|52.75|52.45|125
1754924700000|2025-08-11 15:05:00|52.79|52.49|52.67|52.37|52.8|52.5|52.56|52.26|154
1754925000000|2025-08-11 15:10:00|52.64|52.34|52.75|52.45|52.77|52.47|52.59|52.29|147
1754925300000|2025-08-11 15:15:00|52.77|52.47|52.83|52.53|52.88|52.58|52.72|52.42|117
1754925600000|2025-08-11 15:20:00|52.85|52.55|52.73|52.43|52.85|52.55|52.5|52.2|72
1754925900000|2025-08-11 15:25:00|52.7|52.4|52.77|52.47|52.77|52.47|52.19|51.89|22
1754926200000|2025-08-11 15:30:00|52.76|52.46|52.83|52.53|52.85|52.55|52.52|52.22|48
1754926500000|2025-08-11 15:35:00|52.85|52.55|53.06|52.76|53.16|52.86|52.79|52.49|59
1754926800000|2025-08-11 15:40:00|53.09|52.79|53.11|52.81|53.14|52.84|53.03|52.73|50
1754927100000|2025-08-11 15:45:00|53.1|52.8|53.18|52.88|53.21|52.91|53.09|52.79|97
1754927400000|2025-08-11 15:50:00|53.15|52.85|53.09|52.79|53.22|52.92|53.08|52.78|49
1754927700000|2025-08-11 15:55:00|53.08|52.78|53.19|52.89|53.25|52.95|52.94|52.64|48
1754928000000|2025-08-11 16:00:00|53.15|52.85|53.4|53.1|53.48|53.18|53.03|52.73|94
1754928300000|2025-08-11 16:05:00|53.37|53.07|53.58|53.28|53.63|53.33|53.22|52.92|63
1754928600000|2025-08-11 16:10:00|53.33|53.03|53.61|53.31|53.66|53.36|52.86|52.56|79
1754928900000|2025-08-11 16:15:00|53.6|53.3|53.67|53.37|53.73|53.43|52.85|52.55|71
1754929200000|2025-08-11 16:20:00|53.66|53.36|53.93|53.63|53.97|53.67|52.81|52.51|80
1754929500000|2025-08-11 16:25:00|53.95|53.65|54.36|54.06|54.42|54.12|53.89|53.59|144
1754929800000|2025-08-11 16:30:00|54.35|54.05|54.22|53.92|54.67|54.37|53.18|52.88|134
1754930100000|2025-08-11 16:35:00|54.18|53.88|55.56|55.26|56.11|55.81|53.22|52.92|481
1754930400000|2025-08-11 16:40:00|55.5|55.2|55.8|55.5|56.1|55.8|55|54.7|376
1754930700000|2025-08-11 16:45:00|55.76|55.46|55.72|55.42|55.95|55.65|55.41|55.11|237
1754931000000|2025-08-11 16:50:00|55.73|55.43|55.64|55.34|55.77|55.47|55.39|55.09|152
1754931300000|2025-08-11 16:55:00|55.67|55.37|55.7|55.4|56.08|55.78|55.47|55.17|165
1754931600000|2025-08-11 17:00:00|55.73|55.43|55.76|55.46|55.96|55.66|55.61|55.31|182
1754931900000|2025-08-11 17:05:00|55.75|55.45|55.54|55.24|55.78|55.48|55.37|55.07|177
1754932200000|2025-08-11 17:10:00|55.57|55.27|55.01|54.71|55.58|55.28|55|54.7|187
1754932500000|2025-08-11 17:15:00|54.99|54.69|54.58|54.28|55.07|54.77|54.5|54.2|209
1754932800000|2025-08-11 17:20:00|54.56|54.26|54.31|54.01|54.66|54.36|54.3|54|160
1754933100000|2025-08-11 17:25:00|54.28|53.98|54.49|54.19|54.59|54.29|54.17|53.87|158
1754933400000|2025-08-11 17:30:00|54.48|54.18|54.42|54.12|54.68|54.38|54.4|54.1|150
1754933700000|2025-08-11 17:35:00|54.43|54.13|54.18|53.88|54.51|54.21|54.12|53.82|169
1754934000000|2025-08-11 17:40:00|54.16|53.86|54.18|53.88|54.3|54|54.09|53.79|143
1754934300000|2025-08-11 17:45:00|54.15|53.85|53.88|53.58|54.17|53.87|53.78|53.48|134
1754934600000|2025-08-11 17:50:00|53.9|53.6|53.87|53.57|54.02|53.72|53.84|53.54|111
1754934900000|2025-08-11 17:55:00|53.86|53.56|53.86|53.56|53.94|53.64|53.78|53.48|121
1754935200000|2025-08-11 18:00:00|53.84|53.54|53.56|53.26|53.84|53.54|53.45|53.15|156
1754935500000|2025-08-11 18:05:00|53.55|53.25|53.64|53.34|53.78|53.48|53.32|53.02|147
1754935800000|2025-08-11 18:10:00|53.61|53.31|53.71|53.41|53.85|53.55|53.59|53.29|132
1754936100000|2025-08-11 18:15:00|53.72|53.42|53.71|53.41|53.76|53.46|53.56|53.26|143
1754936400000|2025-08-11 18:20:00|53.72|53.42|53.62|53.32|54|53.7|53.54|53.24|148
1754936700000|2025-08-11 18:25:00|53.63|53.33|53.84|53.54|53.93|53.63|53.62|53.32|144
1754937000000|2025-08-11 18:30:00|53.83|53.53|53.91|53.61|54.03|53.73|53.81|53.51|121
1754937300000|2025-08-11 18:35:00|53.9|53.6|54.03|53.73|54.09|53.79|53.9|53.6|137
1754937600000|2025-08-11 18:40:00|54.05|53.75|53.67|53.37|54.07|53.77|53.66|53.36|145
1754937900000|2025-08-11 18:45:00|53.66|53.36|53.86|53.56|53.86|53.56|53.58|53.28|138
1754938200000|2025-08-11 18:50:00|53.84|53.54|53.76|53.46|53.94|53.64|53.72|53.42|134
1754938500000|2025-08-11 18:55:00|53.74|53.44|53.86|53.56|53.89|53.59|53.74|53.44|121
1754938800000|2025-08-11 19:00:00|53.82|53.52|53.64|53.34|53.87|53.57|53.57|53.27|142
1754939100000|2025-08-11 19:05:00|53.67|53.37|53.69|53.39|53.72|53.42|53.64|53.34|144
1754939400000|2025-08-11 19:10:00|53.67|53.37|53.57|53.27|53.71|53.41|53.51|53.21|125
1754939700000|2025-08-11 19:15:00|53.58|53.28|53.36|53.06|53.63|53.33|53.31|53.01|127
1754940000000|2025-08-11 19:20:00|53.38|53.08|53.49|53.19|53.55|53.25|53.35|53.05|140
1754940300000|2025-08-11 19:25:00|53.55|53.25|53.56|53.26|53.78|53.48|53.51|53.21|126
1754940600000|2025-08-11 19:30:00|53.58|53.28|53.6|53.3|53.6|53.3|53.48|53.18|140
1754940900000|2025-08-11 19:35:00|53.56|53.26|53.6|53.3|53.66|53.36|53.53|53.23|130
1754941200000|2025-08-11 19:40:00|53.61|53.31|53.4|53.1|53.65|53.35|53.35|53.05|135
1754941500000|2025-08-11 19:45:00|53.42|53.12|53.38|53.08|53.45|53.15|53.31|53.01|124
1754941800000|2025-08-11 19:50:00|53.48|53.18|53.01|52.71|53.53|53.23|52.88|52.58|198
1754942100000|2025-08-11 19:55:00|53.02|52.72|53.28|52.98|53.32|53.02|53.02|52.72|147
1754942400000|2025-08-11 20:00:00|53.27|52.97|53.27|52.97|53.3|53|53.16|52.86|149
1754942700000|2025-08-11 20:05:00|53.29|52.99|53.21|52.91|53.32|53.02|53.18|52.88|132
1754943000000|2025-08-11 20:10:00|53.22|52.92|53.19|52.89|53.26|52.96|53.04|52.74|145
1754943300000|2025-08-11 20:15:00|53.2|52.9|53.19|52.89|53.23|52.93|53.08|52.78|130
1754943600000|2025-08-11 20:20:00|53.17|52.87|53.16|52.86|53.23|52.93|53.07|52.77|133
1754943900000|2025-08-11 20:25:00|53.15|52.85|53.14|52.84|53.17|52.87|53.07|52.77|135
1754944200000|2025-08-11 20:30:00|53.15|52.85|53.29|52.99|53.31|53.01|53.14|52.84|132
1754944500000|2025-08-11 20:35:00|53.31|53.01|53.25|52.95|53.32|53.02|53.17|52.87|140
1754944800000|2025-08-11 20:40:00|53.22|52.92|53.36|53.06|53.39|53.09|53.21|52.91|113
1754945100000|2025-08-11 20:45:00|53.38|53.08|53.55|53.25|53.55|53.25|53.36|53.06|127
1754945400000|2025-08-11 20:50:00|53.53|53.23|53.44|53.14|53.55|53.25|53.42|53.12|129
1754945700000|2025-08-11 20:55:00|53.42|53.12|53.47|53.17|53.53|53.23|53.36|53.06|137
1754946000000|2025-08-11 21:00:00|53.49|53.19|53.45|53.15|53.56|53.26|53.34|53.04|135
1754946300000|2025-08-11 21:05:00|53.47|53.17|53.41|53.11|53.51|53.21|53.4|53.1|133
1754946600000|2025-08-11 21:10:00|53.4|53.1|53.38|53.08|53.46|53.16|53.27|52.97|152
1754946900000|2025-08-11 21:15:00|53.36|53.06|53.21|52.91|53.45|53.15|53.21|52.91|128
1754947200000|2025-08-11 21:20:00|53.18|52.88|53.29|52.99|53.3|53|53.16|52.86|126
1754947500000|2025-08-11 21:25:00|53.31|53.01|52.95|52.65|53.31|53.01|52.94|52.64|138
1754947800000|2025-08-11 21:30:00|52.94|52.64|52.63|52.33|52.96|52.66|52.35|52.05|138
1754948100000|2025-08-11 21:35:00|52.6|52.3|52.69|52.39|52.84|52.54|52.39|52.09|141
1754948400000|2025-08-11 21:40:00|52.71|52.41|52.8|52.5|52.85|52.55|52.65|52.35|144
1754948700000|2025-08-11 21:45:00|52.78|52.48|52.46|52.16|52.82|52.52|52.41|52.11|128
1754949000000|2025-08-11 21:50:00|52.47|52.17|52.49|52.19|52.52|52.22|52.38|52.08|125
1754949300000|2025-08-11 21:55:00|52.53|52.23|52.67|52.37|52.73|52.43|52.49|52.19|129
1754949600000|2025-08-11 22:00:00|52.69|52.39|52.43|52.13|52.7|52.4|52.4|52.1|129
1754949900000|2025-08-11 22:05:00|52.42|52.12|52.32|52.02|52.44|52.14|52.31|52.01|118
1754950200000|2025-08-11 22:10:00|52.35|52.05|52.35|52.05|52.49|52.19|52.32|52.02|122
1754950500000|2025-08-11 22:15:00|52.37|52.07|52.34|52.04|52.5|52.2|52.33|52.03|148
1754950800000|2025-08-11 22:20:00|52.33|52.03|52.21|51.91|52.34|52.04|52.18|51.88|124
1754951100000|2025-08-11 22:25:00|52.22|51.92|52.28|51.98|52.3|52|52.18|51.88|105
1754951400000|2025-08-11 22:30:00|52.25|51.95|52.42|52.12|52.43|52.13|52.2|51.9|116
1754951700000|2025-08-11 22:35:00|52.43|52.13|52.41|52.11|52.52|52.22|52.37|52.07|119
1754952000000|2025-08-11 22:40:00|52.39|52.09|52.29|51.99|52.41|52.11|52.22|51.92|123
1754952300000|2025-08-11 22:45:00|52.3|52|52.32|52.02|52.55|52.25|52.29|51.99|93
1754952600000|2025-08-11 22:50:00|52.33|52.03|52.36|52.06|52.4|52.1|52.29|51.99|108
1754952900000|2025-08-11 22:55:00|52.37|52.07|52.46|52.16|52.47|52.17|52.35|52.05|126
1754953200000|2025-08-11 23:00:00|52.44|52.14|52.57|52.27|52.58|52.28|52.34|52.04|119
1754953500000|2025-08-11 23:05:00|52.55|52.25|52.6|52.3|52.6|52.3|52.46|52.16|128
1754953800000|2025-08-11 23:10:00|52.57|52.27|52.73|52.43|52.78|52.48|52.57|52.27|126
1754954100000|2025-08-11 23:15:00|52.71|52.41|52.83|52.53|52.84|52.54|52.65|52.35|133
1754954400000|2025-08-11 23:20:00|52.81|52.51|52.69|52.39|52.85|52.55|52.68|52.38|137
1754954700000|2025-08-11 23:25:00|52.71|52.41|52.72|52.42|52.76|52.46|52.62|52.32|111
1754955000000|2025-08-11 23:30:00|52.73|52.43|52.81|52.51|52.88|52.58|52.69|52.39|124
1754955300000|2025-08-11 23:35:00|52.77|52.47|52.75|52.45|52.8|52.5|52.7|52.4|124
1754955600000|2025-08-11 23:40:00|52.76|52.46|52.79|52.49|52.82|52.52|52.7|52.4|130
1754955900000|2025-08-11 23:45:00|52.81|52.51|52.7|52.4|52.86|52.56|52.7|52.4|125
1754956200000|2025-08-11 23:50:00|52.73|52.43|52.71|52.41|52.73|52.43|52.56|52.26|101
1754956500000|2025-08-11 23:55:00|52.69|52.39|52.64|52.34|52.81|52.51|52.63|52.33|120
1754956800000|2025-08-12 00:00:00|52.63|52.33|52.66|52.36|52.8|52.5|52.44|52.14|125
1754957100000|2025-08-12 00:05:00|52.64|52.34|52.65|52.35|52.74|52.44|52.62|52.32|142
1754957400000|2025-08-12 00:10:00|52.64|52.34|52.8|52.5|52.85|52.55|52.64|52.34|137
1754957700000|2025-08-12 00:15:00|52.79|52.49|53|52.7|53.07|52.77|52.75|52.45|148
1754958000000|2025-08-12 00:20:00|52.98|52.68|52.98|52.68|53|52.7|52.87|52.57|129
1754958300000|2025-08-12 00:25:00|52.96|52.66|52.96|52.66|53|52.7|52.83|52.53|134
1754958600000|2025-08-12 00:30:00|52.95|52.65|52.74|52.44|52.95|52.65|52.71|52.41|133
1754958900000|2025-08-12 00:35:00|52.76|52.46|52.74|52.44|52.78|52.48|52.62|52.32|130
1754959200000|2025-08-12 00:40:00|52.75|52.45|52.77|52.47|52.84|52.54|52.67|52.37|132
1754959500000|2025-08-12 00:45:00|52.76|52.46|52.84|52.54|52.84|52.54|52.72|52.42|139
1754959800000|2025-08-12 00:50:00|52.86|52.56|53.05|52.75|53.05|52.75|52.81|52.51|115
1754960100000|2025-08-12 00:55:00|53.04|52.74|53.18|52.88|53.65|53.35|52.97|52.67|158
1754960400000|2025-08-12 01:00:00|53.16|52.86|52.92|52.62|53.18|52.88|52.89|52.59|134
1754960700000|2025-08-12 01:05:00|52.9|52.6|53.02|52.72|53.21|52.91|52.9|52.6|115
1754961000000|2025-08-12 01:10:00|53.01|52.71|53.02|52.72|53.07|52.77|52.99|52.69|123
1754961300000|2025-08-12 01:15:00|53.06|52.76|53.1|52.8|53.1|52.8|52.92|52.62|130
1754961600000|2025-08-12 01:20:00|53.09|52.79|53.07|52.77|53.12|52.82|52.97|52.67|103
1754961900000|2025-08-12 01:25:00|53.05|52.75|53.08|52.78|53.11|52.81|53.04|52.74|119
1754962200000|2025-08-12 01:30:00|53.1|52.8|53.08|52.78|53.1|52.8|52.92|52.62|146
1754962500000|2025-08-12 01:35:00|53.05|52.75|53.18|52.88|53.19|52.89|52.99|52.69|131
1754962800000|2025-08-12 01:40:00|53.15|52.85|53.16|52.86|53.21|52.91|53.09|52.79|104
1754963100000|2025-08-12 01:45:00|53.14|52.84|53.05|52.75|53.17|52.87|53.05|52.75|113
1754963400000|2025-08-12 01:50:00|53.06|52.76|53.02|52.72|53.2|52.9|53.01|52.71|126
1754963700000|2025-08-12 01:55:00|53.04|52.74|53.01|52.71|53.09|52.79|53|52.7|131
1754964000000|2025-08-12 02:00:00|53|52.7|52.99|52.69|53.1|52.8|52.94|52.64|142
1754964300000|2025-08-12 02:05:00|53.01|52.71|53.09|52.79|53.11|52.81|52.98|52.68|119
1754964600000|2025-08-12 02:10:00|53.11|52.81|53.09|52.79|53.13|52.83|53.08|52.78|119
1754964900000|2025-08-12 02:15:00|53.08|52.78|53.09|52.79|53.1|52.8|52.96|52.66|145
1754965200000|2025-08-12 02:20:00|53.1|52.8|53.21|52.91|53.22|52.92|53.05|52.75|127
1754965500000|2025-08-12 02:25:00|53.18|52.88|53.33|53.03|53.35|53.05|53.18|52.88|132
1754965800000|2025-08-12 02:30:00|53.31|53.01|53.42|53.12|53.44|53.14|53.29|52.99|143
1754966100000|2025-08-12 02:35:00|53.38|53.08|53.36|53.06|53.42|53.12|53.34|53.04|116
1754966400000|2025-08-12 02:40:00|53.34|53.04|53.37|53.07|53.4|53.1|53.34|53.04|116
1754966700000|2025-08-12 02:45:00|53.36|53.06|53.17|52.87|53.37|53.07|53.11|52.81|111
1754967000000|2025-08-12 02:50:00|53.14|52.84|53.04|52.74|53.22|52.92|53.04|52.74|83
1754967300000|2025-08-12 02:55:00|53.06|52.76|53.08|52.78|53.1|52.8|53.04|52.74|69
1754967600000|2025-08-12 03:00:00|53.09|52.79|53.13|52.83|53.18|52.88|52.99|52.69|107
1754967900000|2025-08-12 03:05:00|53.11|52.81|53.13|52.83|53.16|52.86|53.02|52.72|120
1754968200000|2025-08-12 03:10:00|53.11|52.81|53.14|52.84|53.15|52.85|53.05|52.75|108
1754968500000|2025-08-12 03:15:00|53.11|52.81|53.08|52.78|53.15|52.85|53.03|52.73|123
1754968800000|2025-08-12 03:20:00|53.1|52.8|52.98|52.68|53.13|52.83|52.98|52.68|110
1754969100000|2025-08-12 03:25:00|53|52.7|53.01|52.71|53.06|52.76|52.97|52.67|62
1754969400000|2025-08-12 03:30:00|53|52.7|53.14|52.84|53.19|52.89|53|52.7|132
1754969700000|2025-08-12 03:35:00|53.13|52.83|53.15|52.85|53.19|52.89|53.07|52.77|121
1754970000000|2025-08-12 03:40:00|53.13|52.83|53.07|52.77|53.16|52.86|53.05|52.75|128
1754970300000|2025-08-12 03:45:00|53.05|52.75|53.04|52.74|53.07|52.77|52.97|52.67|96
1754970600000|2025-08-12 03:50:00|53.07|52.77|53.07|52.77|53.1|52.8|53.02|52.72|123
1754970900000|2025-08-12 03:55:00|53.04|52.74|52.98|52.68|53.11|52.81|52.98|52.68|86
1754971200000|2025-08-12 04:00:00|53.01|52.71|52.97|52.67|53.02|52.72|52.97|52.67|38
1754971500000|2025-08-12 04:05:00|53.01|52.71|53.01|52.71|53.02|52.72|52.98|52.68|66
1754971800000|2025-08-12 04:10:00|53|52.7|53.09|52.79|53.09|52.79|53|52.7|143
1754972100000|2025-08-12 04:15:00|53.1|52.8|53.11|52.81|53.14|52.84|53.06|52.76|117
1754972400000|2025-08-12 04:20:00|53.1|52.8|53.14|52.84|53.18|52.88|53.07|52.77|124
1754972700000|2025-08-12 04:25:00|53.16|52.86|53.25|52.95|53.28|52.98|53.1|52.8|130
1754973000000|2025-08-12 04:30:00|53.27|52.97|53.56|53.26|53.61|53.31|53.24|52.94|113
1754973300000|2025-08-12 04:35:00|53.59|53.29|53.39|53.09|53.69|53.39|53.35|53.05|146
1754973600000|2025-08-12 04:40:00|53.35|53.05|53.49|53.19|53.54|53.24|53.35|53.05|119
1754973900000|2025-08-12 04:45:00|53.46|53.16|53.45|53.15|53.49|53.19|53.3|53|125
1754974200000|2025-08-12 04:50:00|53.44|53.14|53.51|53.21|53.63|53.33|53.38|53.08|138
1754974500000|2025-08-12 04:55:00|53.5|53.2|53.53|53.23|53.6|53.3|53.45|53.15|130
1754974800000|2025-08-12 05:00:00|53.54|53.24|53.53|53.23|53.57|53.27|53.47|53.17|133
1754975100000|2025-08-12 05:05:00|53.55|53.25|53.68|53.38|53.88|53.58|53.54|53.24|149
1754975400000|2025-08-12 05:10:00|53.7|53.4|53.74|53.44|53.78|53.48|53.67|53.37|107
1754975700000|2025-08-12 05:15:00|53.73|53.43|53.55|53.25|53.81|53.51|53.55|53.25|138
1754976000000|2025-08-12 05:20:00|53.57|53.27|53.64|53.34|53.66|53.36|53.47|53.17|118
1754976300000|2025-08-12 05:25:00|53.67|53.37|53.65|53.35|53.7|53.4|53.6|53.3|60
1754976600000|2025-08-12 05:30:00|53.63|53.33|53.68|53.38|53.72|53.42|53.57|53.27|101
1754976900000|2025-08-12 05:35:00|53.67|53.37|54.27|53.97|54.4|54.1|53.67|53.37|166
1754977200000|2025-08-12 05:40:00|54.29|53.99|54.3|54|54.37|54.07|53.81|53.51|141
1754977500000|2025-08-12 05:45:00|54.26|53.96|54.62|54.32|54.7|54.4|53.97|53.67|107
1754977800000|2025-08-12 05:50:00|54.59|54.29|54.54|54.24|54.69|54.39|54.4|54.1|157
1754978100000|2025-08-12 05:55:00|54.52|54.22|54.45|54.15|54.77|54.47|54.36|54.06|166
1754978400000|2025-08-12 06:00:00|54.4|54.1|54.32|54.02|54.57|54.27|54.23|53.93|137
1754978700000|2025-08-12 06:05:00|54.27|53.97|54.49|54.19|54.7|54.4|53.99|53.69|172
1754979000000|2025-08-12 06:10:00|54.51|54.21|54.09|53.79|54.56|54.26|53.99|53.69|153
1754979300000|2025-08-12 06:15:00|54.1|53.8|53.83|53.53|54.11|53.81|53.67|53.37|163
1754979600000|2025-08-12 06:20:00|53.9|53.6|54.04|53.74|54.08|53.78|53.81|53.51|126
1754979900000|2025-08-12 06:25:00|54.06|53.76|53.85|53.55|54.12|53.82|53.84|53.54|136
1754980200000|2025-08-12 06:30:00|53.83|53.53|53.77|53.47|53.89|53.59|53.66|53.36|129
1754980500000|2025-08-12 06:35:00|53.78|53.48|53.72|53.42|53.9|53.6|53.7|53.4|129
1754980800000|2025-08-12 06:40:00|53.74|53.44|53.76|53.46|53.95|53.65|53.71|53.41|119
1754981100000|2025-08-12 06:45:00|53.77|53.47|53.72|53.42|53.8|53.5|53.65|53.35|112
1754981400000|2025-08-12 06:50:00|53.69|53.39|53.68|53.38|53.74|53.44|53.66|53.36|92
1754981700000|2025-08-12 06:55:00|53.65|53.35|53.6|53.3|53.73|53.43|53.55|53.25|116
1754982000000|2025-08-12 07:00:00|53.59|53.29|53.83|53.53|53.85|53.55|53.55|53.25|122
1754982300000|2025-08-12 07:05:00|53.85|53.55|53.97|53.67|53.98|53.68|53.82|53.52|94
1754982600000|2025-08-12 07:10:00|53.96|53.66|53.91|53.61|53.97|53.67|53.84|53.54|111
1754982900000|2025-08-12 07:15:00|53.88|53.58|54.08|53.78|54.18|53.88|53.82|53.52|130
1754983200000|2025-08-12 07:20:00|54.06|53.76|54.43|54.13|54.47|54.17|54.06|53.76|128
1754983500000|2025-08-12 07:25:00|54.44|54.14|54.62|54.32|54.68|54.38|54.38|54.08|150
1754983800000|2025-08-12 07:30:00|54.6|54.3|54.28|53.98|54.66|54.36|54.26|53.96|158
1754984100000|2025-08-12 07:35:00|54.24|53.94|54.35|54.05|54.39|54.09|54.18|53.88|141
1754984400000|2025-08-12 07:40:00|54.37|54.07|54.45|54.15|54.66|54.36|54.31|54.01|64
1754984700000|2025-08-12 07:45:00|54.49|54.19|54.41|54.11|54.55|54.25|54.2|53.9|34
1754985000000|2025-08-12 07:50:00|54.39|54.09|54.56|54.26|54.58|54.28|54.38|54.08|123
1754985300000|2025-08-12 07:55:00|54.54|54.24|54.7|54.4|54.75|54.45|54.54|54.24|146
1754985600000|2025-08-12 08:00:00|54.67|54.37|54.56|54.26|54.82|54.52|54.49|54.19|127
1754985900000|2025-08-12 08:05:00|54.55|54.25|54.39|54.09|54.61|54.31|54.13|53.83|130
1754986200000|2025-08-12 08:10:00|54.41|54.11|54.27|53.97|54.49|54.19|54.27|53.97|124
1754986500000|2025-08-12 08:15:00|54.24|53.94|54.31|54.01|54.42|54.12|54.2|53.9|125
1754986800000|2025-08-12 08:20:00|54.28|53.98|54.37|54.07|54.37|54.07|54.11|53.81|121
1754987100000|2025-08-12 08:25:00|54.36|54.06|54.04|53.74|54.41|54.11|53.8|53.5|134
1754987400000|2025-08-12 08:30:00|54.03|53.73|54.12|53.82|54.22|53.92|53.91|53.61|131
1754987700000|2025-08-12 08:35:00|54.14|53.84|54.13|53.83|54.21|53.91|54.09|53.79|112
1754988000000|2025-08-12 08:40:00|54.1|53.8|54.38|54.08|54.38|54.08|54.1|53.8|99
1754988300000|2025-08-12 08:45:00|54.36|54.06|54.26|53.96|54.46|54.16|54.2|53.9|130
1754988600000|2025-08-12 08:50:00|54.28|53.98|53.87|53.57|54.28|53.98|53.87|53.57|120
1754988900000|2025-08-12 08:55:00|53.89|53.59|53.64|53.34|54.08|53.78|53.64|53.34|116
1754989200000|2025-08-12 09:00:00|53.66|53.36|53.84|53.54|53.85|53.55|53.51|53.21|118
1754989500000|2025-08-12 09:05:00|53.82|53.52|53.72|53.42|53.83|53.53|53.71|53.41|103
1754989800000|2025-08-12 09:10:00|53.73|53.43|53.63|53.33|53.75|53.45|53.59|53.29|54
1754990100000|2025-08-12 09:15:00|53.61|53.31|53.51|53.21|53.67|53.37|53.48|53.18|121
1754990400000|2025-08-12 09:20:00|53.53|53.23|53.45|53.15|53.59|53.29|53.45|53.15|128
1754990700000|2025-08-12 09:25:00|53.46|53.16|53.59|53.29|53.63|53.33|53.39|53.09|114
1754991000000|2025-08-12 09:30:00|53.6|53.3|53.5|53.2|53.67|53.37|53.48|53.18|121
1754991300000|2025-08-12 09:35:00|53.52|53.22|53.62|53.32|53.76|53.46|53.52|53.22|119
1754991600000|2025-08-12 09:40:00|53.64|53.34|53.44|53.14|53.67|53.37|53.41|53.11|139
1754991900000|2025-08-12 09:45:00|53.43|53.13|53.45|53.15|53.53|53.23|53.37|53.07|124
1754992200000|2025-08-12 09:50:00|53.44|53.14|53.17|52.87|53.48|53.18|53.16|52.86|109
1754992500000|2025-08-12 09:55:00|53.15|52.85|52.97|52.67|53.34|53.04|52.95|52.65|71
1754992800000|2025-08-12 10:00:00|52.98|52.68|52.69|52.39|52.98|52.68|52.65|52.35|132
1754993100000|2025-08-12 10:05:00|52.71|52.41|52.67|52.37|52.84|52.54|52.66|52.36|132
1754993400000|2025-08-12 10:10:00|52.68|52.38|52.69|52.39|52.77|52.47|52.66|52.36|121
1754993700000|2025-08-12 10:15:00|52.65|52.35|52.74|52.44|52.83|52.53|52.64|52.34|114
1754994000000|2025-08-12 10:20:00|52.76|52.46|53.01|52.71|53.06|52.76|52.72|52.42|128
1754994300000|2025-08-12 10:25:00|52.99|52.69|52.99|52.69|53.04|52.74|52.88|52.58|134
1754994600000|2025-08-12 10:30:00|53.03|52.73|53|52.7|53.36|53.06|52.89|52.59|98
1754994900000|2025-08-12 10:35:00|52.97|52.67|52.86|52.56|53|52.7|52.75|52.45|105
1754995200000|2025-08-12 10:40:00|52.85|52.55|52.76|52.46|53|52.7|52.71|52.41|69
1754995500000|2025-08-12 10:45:00|52.78|52.48|52.9|52.6|52.94|52.64|52.77|52.47|113
1754995800000|2025-08-12 10:50:00|52.88|52.58|52.84|52.54|52.9|52.6|52.82|52.52|66
1754996100000|2025-08-12 10:55:00|52.86|52.56|52.83|52.53|52.9|52.6|52.83|52.53|80
1754996400000|2025-08-12 11:00:00|52.86|52.56|52.81|52.51|52.86|52.56|52.7|52.4|78
1754996700000|2025-08-12 11:05:00|52.78|52.48|52.76|52.46|52.81|52.51|52.75|52.45|69
1754997000000|2025-08-12 11:10:00|52.75|52.45|52.55|52.25|52.78|52.48|52.55|52.25|44
1754997300000|2025-08-12 11:15:00|52.59|52.29|52.64|52.34|52.74|52.44|52.55|52.25|98
1754997600000|2025-08-12 11:20:00|52.66|52.36|52.64|52.34|52.69|52.39|52.6|52.3|103
1754997900000|2025-08-12 11:25:00|52.62|52.32|52.69|52.39|52.74|52.44|52.58|52.28|103
1754998200000|2025-08-12 11:30:00|52.67|52.37|52.93|52.63|53.01|52.71|52.67|52.37|125
1754998500000|2025-08-12 11:35:00|52.94|52.64|52.98|52.68|52.99|52.69|52.91|52.61|103
1754998800000|2025-08-12 11:40:00|52.97|52.67|52.82|52.52|52.97|52.67|52.79|52.49|113
1754999100000|2025-08-12 11:45:00|52.79|52.49|52.97|52.67|53.01|52.71|52.77|52.47|148
1754999400000|2025-08-12 11:50:00|52.98|52.68|52.94|52.64|53.04|52.74|52.89|52.59|132
1754999700000|2025-08-12 11:55:00|52.96|52.66|53.04|52.74|53.09|52.79|52.93|52.63|138
1755000000000|2025-08-12 12:00:00|53.02|52.72|53.08|52.78|53.1|52.8|53.02|52.72|125
1755000300000|2025-08-12 12:05:00|53.06|52.76|53|52.7|53.09|52.79|52.93|52.63|135
1755000600000|2025-08-12 12:10:00|52.98|52.68|52.99|52.69|53.09|52.79|52.96|52.66|112
1755000900000|2025-08-12 12:15:00|52.96|52.66|52.84|52.54|52.98|52.68|52.77|52.47|129
1755001200000|2025-08-12 12:20:00|52.85|52.55|53.14|52.84|53.14|52.84|52.79|52.49|132
1755001500000|2025-08-12 12:25:00|53.13|52.83|53.22|52.92|53.22|52.92|53.02|52.72|68
1755001800000|2025-08-12 12:30:00|52.95|52.65|53.92|53.62|54.07|53.77|52.95|52.65|170
1755002100000|2025-08-12 12:35:00|53.93|53.63|53.75|53.45|53.93|53.63|53.62|53.32|152
1755002400000|2025-08-12 12:40:00|53.79|53.49|53.9|53.6|54.07|53.77|53.75|53.45|151
1755002700000|2025-08-12 12:45:00|53.92|53.62|53.86|53.56|54|53.7|53.56|53.26|138
1755003000000|2025-08-12 12:50:00|53.88|53.58|53.92|53.62|54.09|53.79|53.85|53.55|141
1755003300000|2025-08-12 12:55:00|53.9|53.6|53.89|53.59|53.98|53.68|53.73|53.43|141
1755003600000|2025-08-12 13:00:00|53.88|53.58|53.62|53.32|53.93|53.63|53.61|53.31|106
1755003900000|2025-08-12 13:05:00|53.58|53.28|53.62|53.32|53.73|53.43|53.42|53.12|131
1755004200000|2025-08-12 13:10:00|53.6|53.3|53.85|53.55|53.85|53.55|53.59|53.29|124
1755004500000|2025-08-12 13:15:00|53.81|53.51|54.02|53.72|54.03|53.73|53.74|53.44|134
1755004800000|2025-08-12 13:20:00|54.03|53.73|54.13|53.83|54.13|53.83|53.91|53.61|114
1755005100000|2025-08-12 13:25:00|54.1|53.8|54.39|54.09|54.43|54.13|54.06|53.76|83
1755005400000|2025-08-12 13:30:00|54.38|54.08|54.41|54.11|54.43|54.13|54.15|53.85|130
1755005700000|2025-08-12 13:35:00|54.37|54.07|54.39|54.09|54.51|54.21|54.28|53.98|116
1755006000000|2025-08-12 13:40:00|54.4|54.1|54.04|53.74|54.61|54.31|54.02|53.72|133
1755006300000|2025-08-12 13:45:00|54.03|53.73|53.71|53.41|54.14|53.84|53.62|53.32|168
1755006600000|2025-08-12 13:50:00|53.69|53.39|54.04|53.74|54.06|53.76|53.44|53.14|139
1755006900000|2025-08-12 13:55:00|54.06|53.76|54.11|53.81|54.16|53.86|53.88|53.58|136
1755007200000|2025-08-12 14:00:00|54.08|53.78|54.15|53.85|54.28|53.98|54.04|53.74|116
1755007500000|2025-08-12 14:05:00|54.16|53.86|54.27|53.97|54.43|54.13|54.15|53.85|140
1755007800000|2025-08-12 14:10:00|54.28|53.98|54.34|54.04|54.35|54.05|54.14|53.84|129
1755008100000|2025-08-12 14:15:00|54.39|54.09|54.14|53.84|54.42|54.12|54.07|53.77|142
1755008400000|2025-08-12 14:20:00|54.16|53.86|54.31|54.01|54.32|54.02|54.12|53.82|137
1755008700000|2025-08-12 14:25:00|54.29|53.99|54.31|54.01|54.49|54.19|54.24|53.94|120
1755009000000|2025-08-12 14:30:00|54.29|53.99|54.28|53.98|54.54|54.24|54.22|53.92|143
1755009300000|2025-08-12 14:35:00|54.26|53.96|54.2|53.9|54.33|54.03|54.1|53.8|127
1755009600000|2025-08-12 14:40:00|54.17|53.87|54.17|53.87|54.24|53.94|54.1|53.8|135
1755009900000|2025-08-12 14:45:00|54.15|53.85|54.19|53.89|54.22|53.92|54.02|53.72|118
1755010200000|2025-08-12 14:50:00|54.22|53.92|54.36|54.06|54.4|54.1|54.17|53.87|130
1755010500000|2025-08-12 14:55:00|54.38|54.08|54.29|53.99|54.38|54.08|54.26|53.96|123
1755010800000|2025-08-12 15:00:00|54.27|53.97|54.48|54.18|54.48|54.18|54.23|53.93|117
1755011100000|2025-08-12 15:05:00|54.47|54.17|54.35|54.05|54.55|54.25|54.3|54|143
1755011400000|2025-08-12 15:10:00|54.34|54.04|54.38|54.08|54.44|54.14|54.33|54.03|129
1755011700000|2025-08-12 15:15:00|54.36|54.06|54.49|54.19|54.53|54.23|54.35|54.05|125
1755012000000|2025-08-12 15:20:00|54.46|54.16|54.54|54.24|54.59|54.29|54.42|54.12|119
1755012300000|2025-08-12 15:25:00|54.52|54.22|54.47|54.17|54.57|54.27|54.36|54.06|119
1755012600000|2025-08-12 15:30:00|54.5|54.2|54.56|54.26|54.56|54.26|54.39|54.09|129
1755012900000|2025-08-12 15:35:00|54.58|54.28|54.49|54.19|54.62|54.32|54.47|54.17|132
1755013200000|2025-08-12 15:40:00|54.5|54.2|54.44|54.14|54.57|54.27|54.43|54.13|125
1755013500000|2025-08-12 15:45:00|54.45|54.15|54.44|54.14|54.51|54.21|54.3|54|134
1755013800000|2025-08-12 15:50:00|54.45|54.15|54.59|54.29|54.61|54.31|54.43|54.13|120
1755014100000|2025-08-12 15:55:00|54.57|54.27|54.62|54.32|54.65|54.35|54.57|54.27|56
1755014400000|2025-08-12 16:00:00|54.58|54.28|54.6|54.3|54.65|54.35|54.51|54.21|83
1755014700000|2025-08-12 16:05:00|54.59|54.29|54.52|54.22|54.64|54.34|54.44|54.14|134
1755015000000|2025-08-12 16:10:00|54.56|54.26|54.59|54.29|54.63|54.33|54.49|54.19|127
1755015300000|2025-08-12 16:15:00|54.58|54.28|54.6|54.3|54.6|54.3|54.49|54.19|130
1755015600000|2025-08-12 16:20:00|54.59|54.29|54.63|54.33|54.65|54.35|54.59|54.29|60
1755015900000|2025-08-12 16:25:00|54.61|54.31|54.63|54.33|54.63|54.33|54.57|54.27|68
1755016200000|2025-08-12 16:30:00|54.65|54.35|54.63|54.33|54.65|54.35|54.6|54.3|51
1755016500000|2025-08-12 16:35:00|54.61|54.31|54.61|54.31|54.64|54.34|54.6|54.3|55
1755016800000|2025-08-12 16:40:00|54.62|54.32|54.57|54.27|54.65|54.35|54.53|54.23|59
1755017100000|2025-08-12 16:45:00|54.56|54.26|54.63|54.33|54.64|54.34|54.54|54.24|31
1755017400000|2025-08-12 16:50:00|54.46|54.16|54.65|54.35|54.67|54.37|54.46|54.16|51
1755017700000|2025-08-12 16:55:00|54.66|54.36|54.8|54.5|54.8|54.5|54.62|54.32|41
1755018000000|2025-08-12 17:00:00|54.76|54.46|54.69|54.39|54.78|54.48|54.62|54.32|64
1755018300000|2025-08-12 17:05:00|54.7|54.4|54.74|54.44|54.8|54.5|54.65|54.35|79
1755018600000|2025-08-12 17:10:00|54.75|54.45|54.8|54.5|54.8|54.5|54.62|54.32|44
1755018900000|2025-08-12 17:15:00|54.89|54.59|55.06|54.76|55.1|54.8|54.89|54.59|117
1755019200000|2025-08-12 17:20:00|55.09|54.79|55.14|54.84|55.18|54.88|54.84|54.54|110
1755019500000|2025-08-12 17:25:00|55.15|54.85|54.97|54.67|55.21|54.91|54.85|54.55|132
1755019800000|2025-08-12 17:30:00|54.95|54.65|55.05|54.75|55.06|54.76|54.88|54.58|129
1755020100000|2025-08-12 17:35:00|55.06|54.76|54.96|54.66|55.07|54.77|54.92|54.62|126
1755020400000|2025-08-12 17:40:00|54.98|54.68|54.91|54.61|55|54.7|54.91|54.61|122
1755020700000|2025-08-12 17:45:00|54.94|54.64|54.92|54.62|55|54.7|54.84|54.54|120
1755021000000|2025-08-12 17:50:00|54.91|54.61|54.78|54.48|54.94|54.64|54.75|54.45|120
1755021300000|2025-08-12 17:55:00|54.8|54.5|54.82|54.52|54.88|54.58|54.75|54.45|106
1755021600000|2025-08-12 18:00:00|54.84|54.54|54.79|54.49|54.86|54.56|54.74|54.44|111
1755021900000|2025-08-12 18:05:00|54.8|54.5|54.85|54.55|54.89|54.59|54.78|54.48|78
1755022200000|2025-08-12 18:10:00|54.87|54.57|54.9|54.6|54.91|54.61|54.85|54.55|66
1755022500000|2025-08-12 18:15:00|54.91|54.61|55.16|54.86|55.16|54.86|54.86|54.56|80
1755022800000|2025-08-12 18:20:00|55.13|54.83|55.07|54.77|55.16|54.86|54.91|54.61|94
1755023100000|2025-08-12 18:25:00|55.05|54.75|54.99|54.69|55.07|54.77|54.91|54.61|80
1755023400000|2025-08-12 18:30:00|55.01|54.71|54.8|54.5|55.01|54.71|54.78|54.48|72
1755023700000|2025-08-12 18:35:00|54.79|54.49|54.8|54.5|54.82|54.52|54.79|54.49|8
1755024000000|2025-08-12 18:40:00|54.79|54.49|54.81|54.51|54.81|54.51|54.77|54.47|27
1755024300000|2025-08-12 18:45:00|54.8|54.5|54.82|54.52|54.82|54.52|54.8|54.5|4
1755024600000|2025-08-12 18:50:00|54.8|54.5|54.83|54.53|54.83|54.53|54.79|54.49|12
1755024900000|2025-08-12 18:55:00|54.8|54.5|54.81|54.51|54.81|54.51|54.78|54.48|26
1755025200000|2025-08-12 19:00:00|54.8|54.5|54.99|54.69|55.01|54.71|54.8|54.5|35
1755025500000|2025-08-12 19:05:00|54.97|54.67|54.85|54.55|55.06|54.76|54.84|54.54|98
1755025800000|2025-08-12 19:10:00|54.88|54.58|54.86|54.56|54.88|54.58|54.79|54.49|67
1755026100000|2025-08-12 19:15:00|54.88|54.58|55.03|54.73|55.03|54.73|54.85|54.55|78
1755026400000|2025-08-12 19:20:00|55.02|54.72|55.06|54.76|55.08|54.78|54.98|54.68|28
1755026700000|2025-08-12 19:25:00|55.02|54.72|54.99|54.69|55.08|54.78|54.99|54.69|31
1755027000000|2025-08-12 19:30:00|54.95|54.65|55.02|54.72|55.02|54.72|54.9|54.6|36
1755027300000|2025-08-12 19:35:00|54.98|54.68|55.01|54.71|55.01|54.71|54.98|54.68|3
1755027600000|2025-08-12 19:40:00|54.96|54.66|54.92|54.62|54.98|54.68|54.85|54.55|34
1755027900000|2025-08-12 19:45:00|54.93|54.63|54.97|54.67|54.99|54.69|54.91|54.61|26
1755028200000|2025-08-12 19:50:00|54.96|54.66|54.91|54.61|54.96|54.66|54.86|54.56|70
1755028500000|2025-08-12 19:55:00|54.9|54.6|54.99|54.69|54.99|54.69|54.88|54.58|46
1755028800000|2025-08-12 20:00:00|54.97|54.67|54.98|54.68|55.01|54.71|54.92|54.62|60
1755029100000|2025-08-12 20:05:00|54.99|54.69|54.96|54.66|55.04|54.74|54.89|54.59|129
1755029400000|2025-08-12 20:10:00|54.93|54.63|55.02|54.72|55.02|54.72|54.93|54.63|113
1755029700000|2025-08-12 20:15:00|54.99|54.69|55.25|54.95|55.38|55.08|54.98|54.68|125
1755030000000|2025-08-12 20:20:00|55.27|54.97|55.25|54.95|55.35|55.05|55.2|54.9|142
1755030300000|2025-08-12 20:25:00|55.3|55|55.19|54.89|55.3|55|55.09|54.79|127
1755030600000|2025-08-12 20:30:00|55.17|54.87|55.12|54.82|55.22|54.92|55.11|54.81|137
1755030900000|2025-08-12 20:35:00|55.14|54.84|55.09|54.79|55.16|54.86|55.06|54.76|113
1755031200000|2025-08-12 20:40:00|55.1|54.8|55.09|54.79|55.1|54.8|55.07|54.77|63
1755031500000|2025-08-12 20:45:00|55.1|54.8|55.09|54.79|55.1|54.8|55.08|54.78|46
1755031800000|2025-08-12 20:50:00|55.1|54.8|55.12|54.82|55.12|54.82|55.09|54.79|24
1755032100000|2025-08-12 20:55:00|55.1|54.8|55.08|54.78|55.1|54.8|55.03|54.73|44
1755032400000|2025-08-12 21:00:00|55.09|54.79|55.05|54.75|55.09|54.79|54.97|54.67|116
1755032700000|2025-08-12 21:05:00|55.06|54.76|55.04|54.74|55.07|54.77|54.96|54.66|94
1755033000000|2025-08-12 21:10:00|55.05|54.75|55.13|54.83|55.13|54.83|55|54.7|50
1755033300000|2025-08-12 21:15:00|55.08|54.78|55.08|54.78|55.11|54.81|54.99|54.69|104
1755033600000|2025-08-12 21:20:00|55.05|54.75|55.04|54.74|55.11|54.81|55.03|54.73|102
1755033900000|2025-08-12 21:25:00|55.06|54.76|55.01|54.71|55.11|54.81|55|54.7|107
1755034200000|2025-08-12 21:30:00|55.02|54.72|54.96|54.66|55.09|54.79|54.92|54.62|107
1755034500000|2025-08-12 21:35:00|54.95|54.65|55.12|54.82|55.13|54.83|54.95|54.65|68
1755034800000|2025-08-12 21:40:00|55.1|54.8|55.1|54.8|55.12|54.82|55.07|54.77|53
1755035100000|2025-08-12 21:45:00|55.07|54.77|55.09|54.79|55.12|54.82|55.05|54.75|66
1755035400000|2025-08-12 21:50:00|55.1|54.8|55.12|54.82|55.12|54.82|55.08|54.78|67
1755035700000|2025-08-12 21:55:00|55.1|54.8|55.09|54.79|55.12|54.82|55.06|54.76|100
1755036000000|2025-08-12 22:00:00|55.1|54.8|55.07|54.77|55.13|54.83|55.01|54.71|84
1755036300000|2025-08-12 22:05:00|55.06|54.76|55.1|54.8|55.12|54.82|55|54.7|52
1755036600000|2025-08-12 22:10:00|55.09|54.79|55.1|54.8|55.1|54.8|55.07|54.77|34
1755036900000|2025-08-12 22:15:00|55.12|54.82|55.12|54.82|55.13|54.83|55.1|54.8|21
1755037200000|2025-08-12 22:20:00|55.1|54.8|55.11|54.81|55.13|54.83|55.1|54.8|16
1755037500000|2025-08-12 22:25:00|55.1|54.8|55.13|54.83|55.13|54.83|55.1|54.8|22
1755037800000|2025-08-12 22:30:00|55.1|54.8|55.11|54.81|55.11|54.81|55.1|54.8|2
1755038100000|2025-08-12 22:35:00|55.1|54.8|55.1|54.8|55.1|54.8|55.09|54.79|5
1755038400000|2025-08-12 22:40:00|55.09|54.79|55|54.7|55.09|54.79|54.98|54.68|36
1755038700000|2025-08-12 22:45:00|54.98|54.68|55.03|54.73|55.09|54.79|54.98|54.68|101
1755039000000|2025-08-12 22:50:00|55.05|54.75|55.01|54.71|55.08|54.78|54.98|54.68|92
1755039300000|2025-08-12 22:55:00|54.99|54.69|55.01|54.71|55.05|54.75|54.91|54.61|106
1755039600000|2025-08-12 23:00:00|55.03|54.73|54.91|54.61|55.04|54.74|54.89|54.59|89
1755039900000|2025-08-12 23:05:00|54.9|54.6|54.85|54.55|54.91|54.61|54.82|54.52|71
1755040200000|2025-08-12 23:10:00|54.84|54.54|54.87|54.57|54.98|54.68|54.83|54.53|111
1755040500000|2025-08-12 23:15:00|54.89|54.59|54.93|54.63|54.93|54.63|54.84|54.54|52
1755040800000|2025-08-12 23:20:00|54.95|54.65|54.93|54.63|54.95|54.65|54.93|54.63|2
1755041100000|2025-08-12 23:25:00|54.94|54.64|54.93|54.63|54.95|54.65|54.93|54.63|4
1755041400000|2025-08-12 23:30:00|54.94|54.64|55.26|54.96|55.28|54.98|54.93|54.63|56
1755041700000|2025-08-12 23:35:00|55.27|54.97|55.12|54.82|55.28|54.98|55.1|54.8|46
1755042000000|2025-08-12 23:40:00|55.09|54.79|55.15|54.85|55.15|54.85|55.09|54.79|4
1755042300000|2025-08-12 23:45:00|55.11|54.81|55.12|54.82|55.13|54.83|55.05|54.75|66
1755042600000|2025-08-12 23:50:00|55.08|54.78|55.14|54.84|55.15|54.85|55.08|54.78|15
1755042900000|2025-08-12 23:55:00|55.1|54.8|55.12|54.82|55.12|54.82|55.1|54.8|2
1755043200000|2025-08-13 00:00:00|55.14|54.84|55.14|54.84|55.14|54.84|55.02|54.72|7
1755043500000|2025-08-13 00:05:00|55.13|54.83|55.34|55.04|55.34|55.04|55.02|54.72|30
1755043800000|2025-08-13 00:10:00|55.29|54.99|55.34|55.04|55.34|55.04|55.25|54.95|11
1755044400000|2025-08-13 00:20:00|55.3|55|55.35|55.05|55.35|55.05|55.29|54.99|6
1755044700000|2025-08-13 00:25:00|55.31|55.01|55.29|54.99|55.35|55.05|55.26|54.96|29
1755045000000|2025-08-13 00:30:00|55.3|55|55.3|55|55.33|55.03|55.26|54.96|22
1755045300000|2025-08-13 00:35:00|55.31|55.01|55.35|55.05|55.35|55.05|55.26|54.96|17
1755045600000|2025-08-13 00:40:00|55.31|55.01|55.33|55.03|55.35|55.05|55.26|54.96|14
1755045900000|2025-08-13 00:45:00|55.15|54.85|55.36|55.06|55.38|55.08|55.15|54.85|40
1755046200000|2025-08-13 00:50:00|55.32|55.02|55.36|55.06|55.38|55.08|55.32|55.02|5
1755046500000|2025-08-13 00:55:00|55.32|55.02|55.37|55.07|55.37|55.07|55.3|55|4
1755046800000|2025-08-13 01:00:00|55.33|55.03|55.25|54.95|55.35|55.05|55.23|54.93|40
1755047100000|2025-08-13 01:05:00|55.27|54.97|55.07|54.77|55.27|54.97|54.99|54.69|75
1755047400000|2025-08-13 01:10:00|55.06|54.76|54.82|54.52|55.07|54.77|54.82|54.52|67
1755047700000|2025-08-13 01:15:00|54.84|54.54|55.08|54.78|55.09|54.79|54.84|54.54|130
1755048000000|2025-08-13 01:20:00|55.09|54.79|55.09|54.79|55.09|54.79|54.99|54.69|108
1755048300000|2025-08-13 01:25:00|55.11|54.81|55.27|54.97|55.29|54.99|55.09|54.79|69
1755048600000|2025-08-13 01:30:00|55.25|54.95|55.19|54.89|55.28|54.98|55.17|54.87|84
1755048900000|2025-08-13 01:35:00|55.2|54.9|54.95|54.65|55.21|54.91|54.93|54.63|142
1755049200000|2025-08-13 01:40:00|54.99|54.69|54.95|54.65|55.05|54.75|54.91|54.61|121
1755049500000|2025-08-13 01:45:00|54.97|54.67|54.98|54.68|55.08|54.78|54.95|54.65|61
1755049800000|2025-08-13 01:50:00|55.01|54.71|55.11|54.81|55.11|54.81|54.99|54.69|36
1755050100000|2025-08-13 01:55:00|55.06|54.76|55.1|54.8|55.13|54.83|55.06|54.76|5
1755050400000|2025-08-13 02:00:00|55.06|54.76|54.95|54.65|55.08|54.78|54.95|54.65|50
1755050700000|2025-08-13 02:05:00|54.96|54.66|54.71|54.41|54.96|54.66|54.7|54.4|79
1755051000000|2025-08-13 02:10:00|54.7|54.4|54.75|54.45|54.75|54.45|54.67|54.37|12
1755051300000|2025-08-13 02:15:00|54.76|54.46|54.74|54.44|54.76|54.46|54.74|54.44|10
1755051600000|2025-08-13 02:20:00|54.76|54.46|54.76|54.46|54.76|54.46|54.74|54.44|5
1755051900000|2025-08-13 02:25:00|54.87|54.57|54.97|54.67|54.97|54.67|54.87|54.57|8
1755052200000|2025-08-13 02:30:00|54.93|54.63|54.92|54.62|54.99|54.69|54.91|54.61|9
1755052500000|2025-08-13 02:35:00|54.91|54.61|54.95|54.65|54.99|54.69|54.89|54.59|45
1755052800000|2025-08-13 02:40:00|54.97|54.67|55.13|54.83|55.13|54.83|54.97|54.67|11
1755053100000|2025-08-13 02:45:00|55.09|54.79|55.28|54.98|55.3|55|55.09|54.79|98
1755053400000|2025-08-13 02:50:00|55.29|54.99|55.31|55.01|55.35|55.05|55.23|54.93|85
1755053700000|2025-08-13 02:55:00|55.33|55.03|55.31|55.01|55.36|55.06|55.3|55|51
1755054000000|2025-08-13 03:00:00|55.3|55|55.37|55.07|55.37|55.07|55.29|54.99|49
1755054300000|2025-08-13 03:05:00|55.33|55.03|55.23|54.93|55.35|55.05|55.09|54.79|38
1755054600000|2025-08-13 03:10:00|55.24|54.94|55.2|54.9|55.29|54.99|54.98|54.68|79
1755054900000|2025-08-13 03:15:00|55.21|54.91|55.29|54.99|55.33|55.03|55.17|54.87|60
1755055200000|2025-08-13 03:20:00|55.3|55|55.24|54.94|55.3|55|55.24|54.94|69
1755055500000|2025-08-13 03:25:00|55.25|54.95|55.24|54.94|55.3|55|55.23|54.93|52
1755055800000|2025-08-13 03:30:00|55.22|54.92|55.3|55|55.31|55.01|54.96|54.66|61
1755056100000|2025-08-13 03:35:00|55.31|55.01|55.35|55.05|55.35|55.05|55.27|54.97|10
1755056400000|2025-08-13 03:40:00|55.34|55.04|55.34|55.04|55.35|55.05|55.34|55.04|3
1755056700000|2025-08-13 03:45:00|55.35|55.05|55.33|55.03|55.35|55.05|55.33|55.03|2
1755057000000|2025-08-13 03:50:00|55.29|54.99|55.35|55.05|55.35|55.05|55.18|54.88|19
1755057600000|2025-08-13 04:00:00|55.3|55|55.35|55.05|55.35|55.05|55.29|54.99|17
1755057900000|2025-08-13 04:05:00|55.18|54.88|55.26|54.96|55.35|55.05|55.18|54.88|112
1755058200000|2025-08-13 04:10:00|55.27|54.97|55.37|55.07|55.37|55.07|55.17|54.87|65
1755058500000|2025-08-13 04:15:00|55.38|55.08|55.47|55.17|55.47|55.17|55.35|55.05|88
1755058800000|2025-08-13 04:20:00|55.45|55.15|55.54|55.24|55.54|55.24|55.4|55.1|74
1755059400000|2025-08-13 04:30:00|55.55|55.25|55.71|55.41|55.71|55.41|55.55|55.25|78
1755059700000|2025-08-13 04:35:00|55.69|55.39|55.7|55.4|55.74|55.44|55.66|55.36|119
1755060000000|2025-08-13 04:40:00|55.68|55.38|55.7|55.4|55.7|55.4|55.6|55.3|124
1755060300000|2025-08-13 04:45:00|55.67|55.37|55.67|55.37|55.7|55.4|55.58|55.28|129
1755060600000|2025-08-13 04:50:00|55.68|55.38|55.71|55.41|55.73|55.43|55.63|55.33|147
1755060900000|2025-08-13 04:55:00|55.74|55.44|55.7|55.4|55.75|55.45|55.67|55.37|42
1755061200000|2025-08-13 05:00:00|55.71|55.41|55.68|55.38|55.73|55.43|55.63|55.33|47
1755061500000|2025-08-13 05:05:00|55.69|55.39|55.71|55.41|55.75|55.45|55.64|55.34|19
1755061800000|2025-08-13 05:10:00|55.72|55.42|55.75|55.45|55.75|55.45|55.7|55.4|6
1755062100000|2025-08-13 05:15:00|55.71|55.41|55.75|55.45|55.75|55.45|55.71|55.41|2
1755062400000|2025-08-13 05:20:00|55.68|55.38|55.6|55.3|55.73|55.43|55.6|55.3|50
1755062700000|2025-08-13 05:25:00|55.61|55.31|55.7|55.4|55.7|55.4|55.6|55.3|49
1755063000000|2025-08-13 05:30:00|55.69|55.39|55.57|55.27|55.7|55.4|55.55|55.25|69
1755063300000|2025-08-13 05:35:00|55.59|55.29|55.56|55.26|55.62|55.32|55.54|55.24|50
1755063600000|2025-08-13 05:40:00|55.59|55.29|55.53|55.23|55.59|55.29|55.44|55.14|96
1755063900000|2025-08-13 05:45:00|55.51|55.21|55.44|55.14|55.53|55.23|55.38|55.08|93
1755064200000|2025-08-13 05:50:00|55.47|55.17|55.25|54.95|55.51|55.21|55.25|54.95|83
1755064500000|2025-08-13 05:55:00|55.21|54.91|55.22|54.92|55.48|55.18|55.19|54.89|57
1755064800000|2025-08-13 06:00:00|55.21|54.91|55|54.7|55.28|54.98|54.99|54.69|81
1755065100000|2025-08-13 06:05:00|55.03|54.73|55.26|54.96|55.35|55.05|54.98|54.68|106
1755065400000|2025-08-13 06:10:00|55.27|54.97|55.36|55.06|55.36|55.06|55.22|54.92|98
1755065700000|2025-08-13 06:15:00|55.37|55.07|55.37|55.07|55.43|55.13|55.27|54.97|128
1755066000000|2025-08-13 06:20:00|55.4|55.1|55.34|55.04|55.47|55.17|55.33|55.03|130
1755066300000|2025-08-13 06:25:00|55.38|55.08|55.18|54.88|55.4|55.1|55.12|54.82|151
1755066600000|2025-08-13 06:30:00|55.15|54.85|55.27|54.97|55.28|54.98|55.09|54.79|108
1755066900000|2025-08-13 06:35:00|55.25|54.95|55.14|54.84|55.31|55.01|55.12|54.82|130
1755067200000|2025-08-13 06:40:00|55.15|54.85|55.15|54.85|55.25|54.95|55.11|54.81|124
1755067500000|2025-08-13 06:45:00|55.18|54.88|55.29|54.99|55.3|55|55.12|54.82|119
1755067800000|2025-08-13 06:50:00|55.3|55|55.25|54.95|55.42|55.12|55.23|54.93|114
1755068100000|2025-08-13 06:55:00|55.28|54.98|55.22|54.92|55.28|54.98|55.2|54.9|113
1755068400000|2025-08-13 07:00:00|55.24|54.94|55.31|55.01|55.34|55.04|55.21|54.91|65
1755068700000|2025-08-13 07:05:00|55.34|55.04|55.27|54.97|55.34|55.04|55.14|54.84|27
1755069000000|2025-08-13 07:10:00|55.22|54.92|55.45|55.15|55.46|55.16|55.22|54.92|20
1755069300000|2025-08-13 07:15:00|55.39|55.09|55.38|55.08|55.52|55.22|55.23|54.93|16
1755069600000|2025-08-13 07:20:00|55.36|55.06|55.46|55.16|55.51|55.21|55.36|55.06|87
1755069900000|2025-08-13 07:25:00|55.45|55.15|55.47|55.17|55.49|55.19|55.4|55.1|129
1755070200000|2025-08-13 07:30:00|55.48|55.18|55.31|55.01|55.53|55.23|55.27|54.97|110
1755070500000|2025-08-13 07:35:00|55.28|54.98|55.33|55.03|55.33|55.03|55.24|54.94|124
1755070800000|2025-08-13 07:40:00|55.32|55.02|55.4|55.1|55.42|55.12|55.28|54.98|117
1755071100000|2025-08-13 07:45:00|55.37|55.07|55.37|55.07|55.49|55.19|55.32|55.02|124
1755071400000|2025-08-13 07:50:00|55.36|55.06|55.46|55.16|55.48|55.18|55.32|55.02|133
1755071700000|2025-08-13 07:55:00|55.44|55.14|55.56|55.26|55.59|55.29|55.28|54.98|108
1755072000000|2025-08-13 08:00:00|55.54|55.24|55.66|55.36|55.74|55.44|55.5|55.2|106
1755072300000|2025-08-13 08:05:00|55.68|55.38|55.74|55.44|55.74|55.44|55.64|55.34|54
1755072600000|2025-08-13 08:10:00|55.76|55.46|55.84|55.54|55.84|55.54|55.73|55.43|78
1755072900000|2025-08-13 08:15:00|55.81|55.51|55.81|55.51|55.83|55.53|55.77|55.47|49
1755073200000|2025-08-13 08:20:00|55.82|55.52|55.91|55.61|55.91|55.61|55.8|55.5|26
1755073500000|2025-08-13 08:25:00|55.9|55.6|55.9|55.6|55.95|55.65|55.89|55.59|54
1755073800000|2025-08-13 08:30:00|55.92|55.62|55.97|55.67|55.97|55.67|55.91|55.61|42
1755074100000|2025-08-13 08:35:00|55.95|55.65|56.13|55.83|56.13|55.83|55.9|55.6|100
1755074400000|2025-08-13 08:40:00|56.08|55.78|56.07|55.77|56.13|55.83|55.9|55.6|68
1755074700000|2025-08-13 08:45:00|56.08|55.78|55.96|55.66|56.14|55.84|55.96|55.66|35
1755075000000|2025-08-13 08:50:00|55.97|55.67|56.12|55.82|56.13|55.83|55.97|55.67|52
1755075300000|2025-08-13 08:55:00|56.09|55.79|56.11|55.81|56.13|55.83|55.98|55.68|33
1755075600000|2025-08-13 09:00:00|56.08|55.78|56.14|55.84|56.14|55.84|56.08|55.78|23
1755075900000|2025-08-13 09:05:00|56.12|55.82|56.52|56.22|56.52|56.22|55.98|55.68|43
1755076200000|2025-08-13 09:10:00|56.59|56.29|56.73|56.43|56.84|56.54|55.88|55.58|69
1755076500000|2025-08-13 09:15:00|56.74|56.44|57.08|56.78|57.15|56.85|56.08|55.78|107
1755076800000|2025-08-13 09:20:00|56.99|56.69|57.22|56.92|57.42|57.12|56.22|55.92|73
1755077100000|2025-08-13 09:25:00|56.89|56.59|57.27|56.97|57.5|57.2|56.17|55.87|86
1755077400000|2025-08-13 09:30:00|57.05|56.75|57.87|57.57|57.93|57.63|56.27|55.97|130
1755077700000|2025-08-13 09:35:00|57.85|57.55|58.03|57.73|58.03|57.73|56.53|56.23|98
1755078000000|2025-08-13 09:40:00|57.82|57.52|58.36|58.06|58.36|58.06|56.98|56.68|83
1755078300000|2025-08-13 09:45:00|57.33|57.03|59.1|58.8|59.15|58.85|57.25|55.65|98
1755078600000|2025-08-13 09:50:00|58.87|58.57|59.27|58.97|59.65|59.35|58.87|58.57|87
1755078900000|2025-08-13 09:55:00|59.14|55.24|58.68|58.38|59.63|59.33|58.68|55.24|116
1755079200000|2025-08-13 10:00:00|59.17|58.87|59.56|59.26|59.65|59.35|58.69|58.39|61
1755079500000|2025-08-13 10:05:00|58.73|58.43|60|55.21|60.12|59.82|58.73|54.87|45
1755079800000|2025-08-13 10:10:00|58.9|55.22|59.84|59.54|60.01|59.71|58.9|55.22|57
1755080100000|2025-08-13 10:15:00|59.48|59.18|59.35|59.05|59.8|59.5|59.18|58.88|138
1755080400000|2025-08-13 10:20:00|59.43|59.13|59.23|58.93|59.43|59.13|59.21|58.91|64
1755080700000|2025-08-13 10:25:00|59.24|58.94|59.23|58.93|59.38|59.08|59.18|58.88|64
1755082200000|2025-08-13 10:50:00|58.91|58.61|59.23|58.93|59.23|58.93|58.91|58.61|2
1755082500000|2025-08-13 10:55:00|58.86|58.56|59.18|58.88|59.4|58.88|58.01|55|12
1755082800000|2025-08-13 11:00:00|59.17|58.87|59.25|55.14|59.35|59.03|58.39|55.01|61
1755083100000|2025-08-13 11:05:00|59.22|55.15|59.04|55.58|59.35|55.58|59.01|55.15|113
1755083400000|2025-08-13 11:10:00|59.11|55.59|57.59|57.29|59.4|57.33|57.59|55.59|95
1755083700000|2025-08-13 11:15:00|57.58|57.28|58.52|55.14|58.88|57.28|57.55|55|60
1755084000000|2025-08-13 11:20:00|58.51|55.15|57.25|56.95|58.88|58.02|56.85|55.15|72
1755084300000|2025-08-13 11:25:00|57.26|56.96|57.28|56.98|57.54|57.24|57.26|56.96|51
1755084600000|2025-08-13 11:30:00|57.29|56.99|56.88|56.58|58.44|58.14|56.78|56.48|92
1755084900000|2025-08-13 11:35:00|56.87|56.57|57.23|56.93|57.26|56.96|56.87|56.57|46
1755085200000|2025-08-13 11:40:00|57.25|56.95|57.76|57.46|57.78|57.48|57.25|56.95|122
1755085500000|2025-08-13 11:45:00|57.78|57.48|57.29|56.99|58.47|57.48|56.95|54.91|129
1755085800000|2025-08-13 11:50:00|57.31|57.01|56.97|56.67|58.49|57.27|56.91|54.91|128
1755086100000|2025-08-13 11:55:00|56.98|56.68|58.43|58.13|58.43|58.13|56.98|54.91|98
1755086400000|2025-08-13 12:00:00|58.38|58.08|58.46|58.16|58.5|58.2|57.3|54.91|96
1755086700000|2025-08-13 12:05:00|58.49|58.19|56.93|56.63|58.49|58.19|56.81|54.97|86
1755087000000|2025-08-13 12:10:00|56.94|56.64|57.77|57.47|57.84|57.54|56.43|56.13|79
1755087300000|2025-08-13 12:15:00|57.73|57.43|57.72|57.42|57.84|57.54|56.44|56.14|78
1755087600000|2025-08-13 12:20:00|57.73|57.43|57.45|57.15|57.83|57.53|56.32|56.02|92
1755087900000|2025-08-13 12:25:00|57.4|57.1|57.48|57.18|57.49|57.19|56.29|55.99|43
1755088200000|2025-08-13 12:30:00|57.44|57.14|57.46|57.16|57.55|57.25|56.22|55.92|54
1755088500000|2025-08-13 12:35:00|57.42|57.12|57.47|57.17|57.53|57.23|56.66|56.36|53
1755088800000|2025-08-13 12:40:00|57.42|57.12|57.44|57.14|57.63|57.33|56.56|56.26|22
1755089100000|2025-08-13 12:45:00|57.41|57.11|57.32|57.02|57.58|57.28|56.35|56.05|61
1755089400000|2025-08-13 12:50:00|57.35|57.05|57.35|57.05|57.45|57.15|56.27|55.97|71
1755089700000|2025-08-13 12:55:00|57.32|57.02|57.43|57.13|57.46|57.16|56.26|55.96|69
1755090000000|2025-08-13 13:00:00|57.44|57.14|57.83|57.53|57.83|57.53|56.3|56|78
1755090300000|2025-08-13 13:05:00|57.78|57.48|56.79|56.49|58.3|58|56.45|56.15|139
1755090600000|2025-08-13 13:10:00|58.23|57.93|58.19|57.89|58.35|58.05|56.8|56.5|122
1755090900000|2025-08-13 13:15:00|58.2|57.9|58.36|58.06|58.38|58.08|56.92|56.62|139
1755091200000|2025-08-13 13:20:00|58.28|57.98|58.3|58|58.45|58.15|57.19|56.89|127
1755091500000|2025-08-13 13:25:00|58.28|57.98|57.63|57.33|58.41|58.11|57.42|57.12|114
1755091800000|2025-08-13 13:30:00|57.64|57.34|57.64|57.34|58.19|57.89|56.63|56.33|98
1755092100000|2025-08-13 13:35:00|58.31|58.01|58.02|57.72|58.33|58.03|56.59|56.29|93
1755092400000|2025-08-13 13:40:00|57.98|57.68|57.55|57.25|58.02|57.72|56.35|56.05|151
1755092700000|2025-08-13 13:45:00|57.52|57.22|57.94|57.64|58.07|57.77|56.57|56.27|134
1755093000000|2025-08-13 13:50:00|57.93|57.63|57.1|56.8|58.1|57.8|56.67|56.37|108
1755093300000|2025-08-13 13:55:00|57.12|56.82|57.77|57.47|57.86|57.56|56.58|56.28|133
1755093600000|2025-08-13 14:00:00|57.79|57.49|57.2|56.9|57.85|57.55|56.73|56.43|131
1755093900000|2025-08-13 14:05:00|57.21|56.91|57.06|56.76|57.52|57.22|57.02|56.72|72
1755094200000|2025-08-13 14:10:00|57.07|56.77|57.03|56.73|57.37|57.07|56.9|56.6|104
1755094500000|2025-08-13 14:15:00|57.04|56.74|57.18|56.88|57.35|57.05|56.63|56.33|163
1755094800000|2025-08-13 14:20:00|57.29|56.99|56.95|56.65|57.59|57.29|56.66|56.36|132
1755095100000|2025-08-13 14:25:00|56.96|56.66|57.19|56.89|57.19|56.89|56.81|56.51|107
1755095400000|2025-08-13 14:30:00|57.22|56.92|56.94|56.64|57.38|57.08|56.9|56.6|112
1755095700000|2025-08-13 14:35:00|56.95|56.65|57.5|57.2|57.66|57.36|56.34|56.04|92
1755096000000|2025-08-13 14:40:00|57.47|57.17|58.04|57.74|58.1|57.8|56.29|55.99|86
1755096300000|2025-08-13 14:45:00|58.1|57.8|57.61|57.31|58.15|57.85|57.33|57.03|123
1755096600000|2025-08-13 14:50:00|57.6|57.3|57.28|56.98|57.81|57.51|57.14|56.84|108
1755096900000|2025-08-13 14:55:00|57.24|56.94|57.33|57.03|57.78|57.48|57.01|56.71|99
1755097200000|2025-08-13 15:00:00|57.34|57.04|57.06|56.76|57.82|57.52|57.06|56.76|54
1755097500000|2025-08-13 15:05:00|56.25|55.95|57.43|57.13|57.45|57.15|56.25|55.95|56
1755097800000|2025-08-13 15:10:00|57.39|57.09|56.84|56.54|57.45|57.15|56.23|55.93|60
1755098100000|2025-08-13 15:15:00|56.83|56.53|56.98|56.68|57.01|56.71|56.28|55.98|70
1755098400000|2025-08-13 15:20:00|56.71|56.41|57.29|56.99|57.29|56.99|56.61|56.31|64
1755098700000|2025-08-13 15:25:00|57.48|57.18|56.58|56.28|57.57|57.27|56.56|56.26|53
1755099000000|2025-08-13 15:30:00|56.56|56.26|56.71|56.41|56.83|56.53|55.89|55.59|70
1755099300000|2025-08-13 15:35:00|56.72|56.42|57.04|56.74|57.5|57.2|56.28|55.98|46
1755099600000|2025-08-13 15:40:00|57.05|56.75|56.76|56.46|57.17|56.87|56.13|55.83|59
1755099900000|2025-08-13 15:45:00|56.77|56.47|56.98|56.68|57.01|56.71|56.13|55.83|57
1755100200000|2025-08-13 15:50:00|56.99|56.69|56.59|56.29|57.07|56.77|56.35|56.05|52
1755100500000|2025-08-13 15:55:00|56.14|55.84|56.86|56.56|56.86|56.56|56.14|55.84|53
1755100800000|2025-08-13 16:00:00|56.87|56.57|56.65|56.35|57.37|57.07|56.3|56|63
1755101100000|2025-08-13 16:05:00|56.66|56.36|56.93|56.63|56.93|56.63|56.29|55.99|47
1755101400000|2025-08-13 16:10:00|56.52|56.22|56.69|56.39|57.5|57.2|55.81|55.51|60
1755101700000|2025-08-13 16:15:00|56.7|56.4|56.95|56.65|56.96|56.66|56.21|55.91|48
1755102000000|2025-08-13 16:20:00|56.96|56.66|56.44|56.14|57.66|57.36|56.17|55.87|48
1755102300000|2025-08-13 16:25:00|56.45|56.15|56.58|56.28|57.06|56.76|55.87|55.57|51
1755102600000|2025-08-13 16:30:00|57.07|56.77|57.26|56.96|57.57|57.27|57.05|56.75|21
1755102900000|2025-08-13 16:35:00|57.25|56.95|57.19|56.89|57.48|57.18|57.19|56.89|9
1755103200000|2025-08-13 16:40:00|57.16|56.86|57.28|56.98|57.49|57.19|57.16|56.86|21
1755103500000|2025-08-13 16:45:00|57.29|56.99|57.29|56.99|57.33|57.03|57.26|56.96|24
1755103800000|2025-08-13 16:50:00|57.28|56.98|57.27|56.97|57.3|57|57.25|56.95|22
1755104100000|2025-08-13 16:55:00|57.32|57.02|57.33|57.03|57.34|57.04|57.26|56.96|28
1755104400000|2025-08-13 17:00:00|57.34|57.04|57.37|57.07|57.4|57.1|57.33|57.03|30
1755104700000|2025-08-13 17:05:00|57.38|57.08|57.32|57.02|57.38|57.08|57.3|57|15
1755105000000|2025-08-13 17:10:00|57.39|57.09|57.33|57.03|57.42|57.12|57.31|57.01|17
1755105300000|2025-08-13 17:15:00|57.3|57|56.49|56.19|57.38|57.08|55.9|55.6|82
1755105600000|2025-08-13 17:20:00|56.5|56.2|56.8|56.5|57.01|56.71|55.77|55.47|144
1755105900000|2025-08-13 17:25:00|56.82|56.52|56.71|56.41|56.93|56.63|55.93|55.63|77
1755106200000|2025-08-13 17:30:00|56.72|56.42|56.73|56.43|56.79|56.49|55.91|55.61|60
1755106500000|2025-08-13 17:35:00|56.75|56.45|56.77|56.47|56.82|56.52|55.96|55.66|74
1755106800000|2025-08-13 17:40:00|56.79|56.49|56.66|56.36|56.86|56.56|55.94|55.64|120
1755107100000|2025-08-13 17:45:00|56.67|56.37|56.79|56.49|56.83|56.53|55.95|55.65|137
1755107400000|2025-08-13 17:50:00|56.76|56.46|56.92|56.62|56.93|56.63|56.04|55.74|119
1755107700000|2025-08-13 17:55:00|56.93|56.63|56.84|56.54|56.93|56.63|56.01|55.71|122
1755108000000|2025-08-13 18:00:00|56.86|56.56|56.93|56.63|56.93|56.63|56.02|55.72|96
1755108300000|2025-08-13 18:05:00|56.9|56.6|56.8|56.5|56.94|56.64|56.03|55.73|70
1755108600000|2025-08-13 18:10:00|56.82|56.52|56.86|56.56|56.91|56.61|56.04|55.74|76
1755108900000|2025-08-13 18:15:00|56.87|56.57|56.75|56.45|56.87|56.57|55.99|55.69|51
1755109200000|2025-08-13 18:20:00|56.77|56.47|56.66|56.36|56.77|56.47|55.95|55.65|56
1755109500000|2025-08-13 18:25:00|56.68|56.38|56.61|56.31|56.68|56.38|55.88|55.58|84
1755109800000|2025-08-13 18:30:00|56.64|56.34|56.56|56.26|56.67|56.37|56.29|55.99|58
1755110100000|2025-08-13 18:35:00|56.58|56.28|56.49|56.19|56.74|56.44|55.97|55.67|86
1755110400000|2025-08-13 18:40:00|56.55|56.25|56.64|56.34|56.65|56.35|55.91|55.61|101
1755110700000|2025-08-13 18:45:00|56.6|56.3|56.57|56.27|56.68|56.38|55.89|55.59|120
1755111000000|2025-08-13 18:50:00|56.58|56.28|56.59|56.29|56.61|56.31|56.2|55.9|120
1755111300000|2025-08-13 18:55:00|56.61|56.31|56.72|56.42|56.77|56.47|55.91|55.61|125
1755111600000|2025-08-13 19:00:00|56.7|56.4|56.76|56.46|56.82|56.52|55.92|55.62|115
1755111900000|2025-08-13 19:05:00|56.77|56.47|56.61|56.31|56.79|56.49|55.92|55.62|107
1755112200000|2025-08-13 19:10:00|56.64|56.34|56.64|56.34|56.66|56.36|56.36|56.06|113
1755112500000|2025-08-13 19:15:00|56.66|56.36|56.67|56.37|56.72|56.42|55.93|55.63|124
1755112800000|2025-08-13 19:20:00|56.69|56.39|56.61|56.31|56.7|56.4|55.91|55.61|100
1755113100000|2025-08-13 19:25:00|56.63|56.33|56.69|56.39|56.72|56.42|55.92|55.62|124
1755113400000|2025-08-13 19:30:00|56.67|56.37|56.72|56.42|56.75|56.45|55.92|55.62|119
1755113700000|2025-08-13 19:35:00|56.75|56.45|56.64|56.34|56.75|56.45|56.34|56.04|90
1755114000000|2025-08-13 19:40:00|56.62|56.32|56.67|56.37|56.71|56.41|56.62|56.32|125
1755114300000|2025-08-13 19:45:00|56.65|56.35|56.72|56.42|56.73|56.43|56.65|56.35|69
1755114600000|2025-08-13 19:50:00|56.66|56.36|56.92|56.62|56.95|56.65|56.19|55.89|36
1755114900000|2025-08-13 19:55:00|56.96|56.66|56.59|56.29|57|56.7|56.15|55.85|72
1755115200000|2025-08-13 20:00:00|56.6|56.3|56.82|56.52|56.85|56.55|56.01|55.71|21
1755115500000|2025-08-13 20:05:00|56.81|56.51|56.75|56.45|56.81|56.51|55.97|55.67|50
1755115800000|2025-08-13 20:10:00|56.77|56.47|56.74|56.44|56.81|56.51|55.97|55.67|61
1755116100000|2025-08-13 20:15:00|56.77|56.47|56.61|56.31|56.78|56.48|55.92|55.62|48
1755116400000|2025-08-13 20:20:00|56.63|56.33|56.62|56.32|56.7|56.4|55.9|55.6|63
1755116700000|2025-08-13 20:25:00|56.61|56.31|56.63|56.33|56.63|56.33|55.89|55.59|46
1755117000000|2025-08-13 20:30:00|56.59|56.29|56.63|56.33|56.66|56.36|55.91|55.61|10
1755117300000|2025-08-13 20:35:00|55.91|55.61|56.65|56.35|56.66|56.36|55.91|55.61|6
1755117600000|2025-08-13 20:40:00|56.37|56.07|56.65|56.35|56.65|56.35|55.91|55.61|4
1755118200000|2025-08-13 20:50:00|56.36|56.06|56.65|56.35|56.65|56.35|56.36|56.06|2
1755118500000|2025-08-13 20:55:00|56.61|56.31|56.6|56.3|56.63|56.33|56.39|56.09|4
1755119100000|2025-08-13 21:05:00|55.91|55.61|56.83|56.53|56.84|56.54|55.91|55.61|38
1755119400000|2025-08-13 21:10:00|56.79|56.49|57.19|56.89|57.2|56.9|56|55.7|45
1755119700000|2025-08-13 21:15:00|57.09|56.79|56.84|56.54|57.25|56.95|55.99|55.69|86
1755120000000|2025-08-13 21:20:00|56.91|56.61|56.87|56.57|56.91|56.61|56.06|55.76|71
1755120300000|2025-08-13 21:25:00|56.89|56.59|56.63|56.33|56.89|56.59|56.61|56.31|74
1755120600000|2025-08-13 21:30:00|56.64|56.34|56.87|56.57|56.87|56.57|56.09|55.79|36
1755120900000|2025-08-13 21:35:00|56.83|56.53|56.82|56.52|56.83|56.53|55.98|55.68|76
1755121200000|2025-08-13 21:40:00|56.78|56.48|56.68|56.38|56.82|56.52|55.97|55.67|62
1755121500000|2025-08-13 21:45:00|56.38|56.08|56.61|56.31|56.66|56.36|56.38|56.08|45
1755121800000|2025-08-13 21:50:00|56.62|56.32|56.63|56.33|56.63|56.33|56.29|55.99|38
1755122100000|2025-08-13 21:55:00|56.59|56.29|56.61|56.31|56.64|56.34|56.38|56.08|8
1755122400000|2025-08-13 22:00:00|56.3|56|56.6|56.3|56.64|56.34|56.3|56|14
1755122700000|2025-08-13 22:05:00|56.59|56.29|56.66|56.36|56.68|56.38|55.91|55.61|26
1755123000000|2025-08-13 22:10:00|56.67|56.37|56.86|56.56|56.86|56.56|55.93|55.63|27
1755123900000|2025-08-13 22:25:00|56.85|56.55|56.86|56.56|56.86|56.56|56.85|56.55|2
1755124500000|2025-08-13 22:35:00|56.91|56.61|57.07|56.77|57.12|56.82|56.91|56.61|74
1755124800000|2025-08-13 22:40:00|56.97|56.67|57.05|56.75|57.27|56.97|56.96|56.66|77
1755125100000|2025-08-13 22:45:00|57.04|56.74|57.03|56.73|57.07|56.77|57.02|56.72|15
1755125700000|2025-08-13 22:55:00|57.02|56.72|56.96|56.66|57.03|56.73|56.92|56.62|33
1755126000000|2025-08-13 23:00:00|56.99|56.69|56.99|56.69|57.03|56.73|56.96|56.66|64
1755126300000|2025-08-13 23:05:00|57.03|56.73|57.03|56.73|57.03|56.73|56.99|56.69|13
1755137400000|2025-08-14 02:10:00|57.56|57.26|57.51|57.21|57.56|57.26|57.19|56.89|63
1755137700000|2025-08-14 02:15:00|57.19|56.89|57.18|56.88|57.56|57.26|57.18|56.88|85
1755138000000|2025-08-14 02:20:00|57.16|56.86|57.13|56.83|57.18|56.88|57.11|56.81|58
1755138300000|2025-08-14 02:25:00|57.17|56.87|57.14|56.84|57.2|56.9|57.14|56.84|76
1755138600000|2025-08-14 02:30:00|57.11|56.81|57.13|56.83|57.14|56.84|57.1|56.8|66
1755138900000|2025-08-14 02:35:00|57.14|56.84|57.19|56.89|57.24|56.94|57.13|56.83|88
1755139200000|2025-08-14 02:40:00|57.18|56.88|57.25|56.95|57.27|56.97|57.17|56.87|99
1755139500000|2025-08-14 02:45:00|57.18|56.88|57.22|56.92|57.29|56.99|57.18|56.88|109
1755139800000|2025-08-14 02:50:00|57.23|56.93|57.28|56.98|57.28|56.98|57.21|56.91|52
1755140100000|2025-08-14 02:55:00|57.29|56.99|57.86|57.56|57.89|57.59|57.21|56.91|98
1755140400000|2025-08-14 03:00:00|57.89|57.59|57.54|57.24|57.89|57.59|57.32|57.02|114
1755140700000|2025-08-14 03:05:00|57.55|57.25|57.52|57.22|57.56|57.26|57.33|57.03|52
1755141000000|2025-08-14 03:10:00|57.57|57.27|57.41|57.11|57.65|57.35|57.32|57.02|103
1755141300000|2025-08-14 03:15:00|57.42|57.12|57.67|57.37|57.67|57.37|57.38|57.08|97
1755141600000|2025-08-14 03:20:00|57.63|57.33|57.81|57.51|57.96|57.66|57.63|57.33|96
1755141900000|2025-08-14 03:25:00|57.79|57.49|57.69|57.39|57.81|57.51|57.62|57.32|88
1755142200000|2025-08-14 03:30:00|57.64|57.34|57.62|57.32|57.69|57.39|57.59|57.29|93
1755142500000|2025-08-14 03:35:00|57.64|57.34|57.61|57.31|57.68|57.38|57.61|57.31|54
1755142800000|2025-08-14 03:40:00|57.66|57.36|57.65|57.35|57.68|57.38|57.61|57.31|58
1755143100000|2025-08-14 03:45:00|57.68|57.38|57.73|57.43|57.73|57.43|57.65|57.35|60
1755143400000|2025-08-14 03:50:00|57.71|57.41|57.64|57.34|57.74|57.44|57.64|57.34|67
1755143700000|2025-08-14 03:55:00|57.67|57.37|57.65|57.35|57.67|57.37|57.63|57.33|29
1755144000000|2025-08-14 04:00:00|57.64|57.34|57.61|57.31|57.66|57.36|57.61|57.31|24
1755144300000|2025-08-14 04:05:00|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|50
1755144600000|2025-08-14 04:10:00|57.59|57.29|57.55|57.25|57.61|57.31|57.55|57.25|45
1755144900000|2025-08-14 04:15:00|57.56|57.26|57.66|57.36|57.66|57.36|57.56|57.26|52
1755145200000|2025-08-14 04:20:00|57.62|57.32|57.65|57.35|57.65|57.35|57.61|57.31|60
1755145500000|2025-08-14 04:25:00|57.62|57.32|57.64|57.34|57.75|57.45|57.62|57.32|81
1755145800000|2025-08-14 04:30:00|57.66|57.36|57.59|57.29|57.68|57.38|57.57|57.27|61
1755146100000|2025-08-14 04:35:00|57.6|57.3|57.53|57.23|57.6|57.3|57.44|57.14|67
1755146400000|2025-08-14 04:40:00|57.45|57.15|57.57|57.27|57.6|57.3|57.45|57.15|69
1755146700000|2025-08-14 04:45:00|57.47|57.17|57.59|57.29|57.64|57.34|57.46|57.16|65
1755147000000|2025-08-14 04:50:00|57.48|57.18|57.55|57.25|57.59|57.29|57.46|57.16|33
1755147300000|2025-08-14 04:55:00|57.57|57.27|57.56|57.26|57.63|57.33|57.46|57.16|80
1755147600000|2025-08-14 05:00:00|57.57|57.27|57.53|57.23|57.57|57.27|57.45|57.15|75
1755147900000|2025-08-14 05:05:00|57.58|57.28|57.38|57.08|57.6|57.3|57.35|57.05|96
1755148200000|2025-08-14 05:10:00|57.36|57.06|57.34|57.04|57.41|57.11|57.24|56.94|93
1755148500000|2025-08-14 05:15:00|57.31|57.01|57.4|57.1|57.41|57.11|57.23|56.93|85
1755148800000|2025-08-14 05:20:00|57.37|57.07|57.28|56.98|57.41|57.11|57.28|56.98|64
1755149100000|2025-08-14 05:25:00|57.31|57.01|57.33|57.03|57.38|57.08|57.25|56.95|86
1755149400000|2025-08-14 05:30:00|57.25|56.95|57.33|57.03|57.41|57.11|57.21|56.91|79
1755149700000|2025-08-14 05:35:00|57.35|57.05|57.26|56.96|57.37|57.07|57.26|56.96|78
1755150000000|2025-08-14 05:40:00|57.3|57|56.98|56.68|57.3|57|56.98|56.68|87
1755150300000|2025-08-14 05:45:00|56.99|56.69|57.01|56.71|57.1|56.8|56.98|56.68|106
1755150600000|2025-08-14 05:50:00|57.06|56.76|56.96|56.66|57.06|56.76|56.95|56.65|41
1755150900000|2025-08-14 05:55:00|56.97|56.67|57.11|56.81|57.12|56.82|56.96|56.66|96
1755151200000|2025-08-14 06:00:00|57.1|56.8|56.69|56.39|57.11|56.81|56.67|56.37|97
1755151500000|2025-08-14 06:05:00|56.7|56.4|56.76|56.46|56.86|56.56|56.68|56.38|101
1755151800000|2025-08-14 06:10:00|56.71|56.41|56.69|56.39|56.78|56.48|56.68|56.38|70
1755152100000|2025-08-14 06:15:00|56.68|56.38|56.47|56.17|56.76|56.46|56.39|56.09|48
1755152400000|2025-08-14 06:20:00|56.44|56.14|56.37|56.07|56.55|56.25|56.37|56.07|73
1755152700000|2025-08-14 06:25:00|56.39|56.09|56.46|56.16|56.47|56.17|56.36|56.06|78
1755153000000|2025-08-14 06:30:00|56.44|56.14|56.61|56.31|56.63|56.33|56.44|56.14|62
1755153300000|2025-08-14 06:35:00|56.6|56.3|56.77|56.47|56.82|56.52|56.57|56.27|78
1755153600000|2025-08-14 06:40:00|56.75|56.45|56.78|56.48|56.83|56.53|56.74|56.44|67
1755153900000|2025-08-14 06:45:00|56.82|56.52|57.02|56.72|57.04|56.74|56.77|56.47|120
1755154200000|2025-08-14 06:50:00|56.89|56.59|57.06|56.76|57.11|56.81|56.88|56.58|152
1755154500000|2025-08-14 06:55:00|56.91|56.61|56.94|56.64|57.07|56.77|56.84|56.54|139
1755154800000|2025-08-14 07:00:00|56.85|56.55|56.77|56.47|56.96|56.66|56.77|56.47|139
1755155100000|2025-08-14 07:05:00|56.76|56.46|56.5|56.2|56.78|56.48|56.49|56.19|77
1755155400000|2025-08-14 07:10:00|56.52|56.22|56.45|56.15|56.55|56.25|56.4|56.1|84
1755155700000|2025-08-14 07:15:00|56.43|56.13|56.41|56.11|56.49|56.19|56.39|56.09|95
1755156000000|2025-08-14 07:20:00|56.39|56.09|56.45|56.15|56.48|56.18|56.38|56.08|82
1755156300000|2025-08-14 07:25:00|56.48|56.18|56.43|56.13|56.52|56.22|56.37|56.07|84
1755156600000|2025-08-14 07:30:00|56.41|56.11|56.45|56.15|56.68|56.38|56.39|56.09|66
1755156900000|2025-08-14 07:35:00|56.44|56.14|56.41|56.11|56.49|56.19|56.39|56.09|63
1755157200000|2025-08-14 07:40:00|56.42|56.12|56.37|56.07|56.43|56.13|56.28|55.98|114
1755157500000|2025-08-14 07:45:00|56.39|56.09|56.33|56.03|56.53|56.23|56.29|55.99|96
1755157800000|2025-08-14 07:50:00|56.29|55.99|56.19|55.89|56.48|56.18|56.17|55.87|89
1755158100000|2025-08-14 07:55:00|56.2|55.9|56.07|55.77|56.22|55.92|56.05|55.75|77
1755158400000|2025-08-14 08:00:00|56.1|55.8|55.85|55.55|56.12|55.82|55.81|55.51|86
1755158700000|2025-08-14 08:05:00|55.83|55.53|55.87|55.57|55.9|55.6|55.71|55.41|92
1755159000000|2025-08-14 08:10:00|55.76|55.46|55.86|55.56|55.93|55.63|55.75|55.45|97
1755159300000|2025-08-14 08:15:00|55.89|55.59|55.89|55.59|55.94|55.64|55.82|55.52|108
1755159600000|2025-08-14 08:20:00|55.91|55.61|55.85|55.55|55.91|55.61|55.79|55.49|117
1755159900000|2025-08-14 08:25:00|55.79|55.49|55.87|55.57|55.93|55.63|55.79|55.49|109
1755160200000|2025-08-14 08:30:00|55.85|55.55|55.9|55.6|55.94|55.64|55.83|55.53|103
1755160500000|2025-08-14 08:35:00|55.91|55.61|55.61|55.31|55.91|55.61|55.58|55.28|82
1755160800000|2025-08-14 08:40:00|55.59|55.29|55.48|55.18|55.64|55.34|55.44|55.14|59
1755161100000|2025-08-14 08:45:00|55.47|55.17|55.62|55.32|55.66|55.36|55.42|55.12|86
1755161400000|2025-08-14 08:50:00|55.59|55.29|55.56|55.26|55.63|55.33|55.52|55.22|117
1755161700000|2025-08-14 08:55:00|55.54|55.24|55.62|55.32|55.65|55.35|55.51|55.21|116
1755162000000|2025-08-14 09:00:00|55.65|55.35|55.37|55.07|55.67|55.37|55.35|55.05|90
1755162300000|2025-08-14 09:05:00|55.44|55.14|55.44|55.14|55.57|55.27|55.4|55.1|68
1755162600000|2025-08-14 09:10:00|55.43|55.13|55.61|55.31|55.61|55.31|55.41|55.11|77
1755162900000|2025-08-14 09:15:00|55.6|55.3|55.64|55.34|55.7|55.4|55.5|55.2|93
1755163200000|2025-08-14 09:20:00|55.62|55.32|55.61|55.31|55.65|55.35|55.53|55.23|106
1755163500000|2025-08-14 09:25:00|55.63|55.33|55.79|55.49|55.81|55.51|55.58|55.28|123
1755163800000|2025-08-14 09:30:00|55.78|55.48|55.73|55.43|55.81|55.51|55.62|55.32|115
1755164100000|2025-08-14 09:35:00|55.74|55.44|55.69|55.39|55.78|55.48|55.65|55.35|92
1755164400000|2025-08-14 09:40:00|55.66|55.36|55.84|55.54|55.84|55.54|55.64|55.34|110
1755164700000|2025-08-14 09:45:00|55.8|55.5|55.4|55.1|55.84|55.54|55.23|54.93|142
1755165000000|2025-08-14 09:50:00|55.38|55.08|55.51|55.21|55.56|55.26|55.36|55.06|118
1755165300000|2025-08-14 09:55:00|55.54|55.24|55.52|55.22|55.63|55.33|55.5|55.2|129
1755165600000|2025-08-14 10:00:00|55.51|55.21|55.31|55.01|55.55|55.25|55.25|54.95|114
1755165900000|2025-08-14 10:05:00|55.25|54.95|55.15|54.85|55.35|55.05|55.15|54.85|73
1755166200000|2025-08-14 10:10:00|55.19|54.89|55.15|54.85|55.23|54.93|55.15|54.85|53
1755166500000|2025-08-14 10:15:00|55.19|54.89|55.31|55.01|55.38|55.08|55.15|54.85|103
1755166800000|2025-08-14 10:20:00|55.33|55.03|55.26|54.96|55.36|55.06|55.17|54.87|116
1755167100000|2025-08-14 10:25:00|55.25|54.95|55.17|54.87|55.3|55|55.15|54.85|100
1755167400000|2025-08-14 10:30:00|55.18|54.88|55.38|55.08|55.4|55.1|55.15|54.85|105
1755167700000|2025-08-14 10:35:00|55.37|55.07|55.16|54.86|55.42|55.12|55.16|54.86|101
1755168000000|2025-08-14 10:40:00|55.17|54.87|54.82|54.52|55.19|54.89|54.65|54.35|105
1755168300000|2025-08-14 10:45:00|54.78|54.48|54.88|54.58|54.9|54.6|54.71|54.41|100
1755168600000|2025-08-14 10:50:00|54.87|54.57|54.97|54.67|55.02|54.72|54.81|54.51|108
1755168900000|2025-08-14 10:55:00|54.92|54.62|54.92|54.62|55.06|54.76|54.89|54.59|118
1755169200000|2025-08-14 11:00:00|54.98|54.68|54.92|54.62|55.01|54.71|54.91|54.61|81
1755169500000|2025-08-14 11:05:00|54.94|54.64|54.86|54.56|54.94|54.64|54.8|54.5|117
1755169800000|2025-08-14 11:10:00|54.91|54.61|54.91|54.61|54.95|54.65|54.86|54.56|117
1755170100000|2025-08-14 11:15:00|54.94|54.64|55.06|54.76|55.18|54.88|54.87|54.57|111
1755170400000|2025-08-14 11:20:00|55.05|54.75|54.93|54.63|55.1|54.8|54.84|54.54|98
1755170700000|2025-08-14 11:25:00|54.91|54.61|54.9|54.6|54.98|54.68|54.85|54.55|122
1755171000000|2025-08-14 11:30:00|54.87|54.57|54.81|54.51|54.91|54.61|54.75|54.45|109
1755171300000|2025-08-14 11:35:00|54.84|54.54|54.83|54.53|54.89|54.59|54.81|54.51|126
1755171600000|2025-08-14 11:40:00|54.84|54.54|54.83|54.53|54.91|54.61|54.76|54.46|104
1755171900000|2025-08-14 11:45:00|54.82|54.52|54.77|54.47|54.85|54.55|54.74|54.44|113
1755172200000|2025-08-14 11:50:00|54.81|54.51|54.84|54.54|54.94|54.64|54.77|54.47|97
1755172500000|2025-08-14 11:55:00|54.87|54.57|54.87|54.57|54.88|54.58|54.71|54.41|112
1755172800000|2025-08-14 12:00:00|54.85|54.55|55.02|54.72|55.05|54.75|54.79|54.49|89
1755173100000|2025-08-14 12:05:00|55.04|54.74|55.1|54.8|55.1|54.8|54.99|54.69|139
1755173400000|2025-08-14 12:10:00|55.06|54.76|55.1|54.8|55.12|54.82|55.05|54.75|137
1755173700000|2025-08-14 12:15:00|55.11|54.81|54.98|54.68|55.18|54.88|54.9|54.6|119
1755174000000|2025-08-14 12:20:00|54.99|54.69|55.24|54.94|55.26|54.96|54.92|54.62|100
1755174300000|2025-08-14 12:25:00|55.25|54.95|55.21|54.91|55.32|55.02|55.15|54.85|127
1755174600000|2025-08-14 12:30:00|55.19|54.89|52.24|51.94|55.82|55.52|51.15|50.85|437
1755174900000|2025-08-14 12:35:00|51.3|51|52.01|51.71|56.28|52.55|50.95|50.65|493
1755175200000|2025-08-14 12:40:00|52.05|51.75|52.69|52.39|56.28|52.79|51.51|51.21|221
1755175500000|2025-08-14 12:45:00|52.61|52.31|52.55|52.25|56.28|52.57|52.29|51.99|181
1755175800000|2025-08-14 12:50:00|52.59|52.29|52.47|52.17|52.88|52.58|52.25|51.95|108
1755176100000|2025-08-14 12:55:00|52.46|52.16|52.24|51.94|52.51|52.21|51.93|51.63|158
1755176400000|2025-08-14 13:00:00|52.28|51.98|51.67|51.37|52.96|52.66|51.66|51.36|302
1755176700000|2025-08-14 13:05:00|51.66|51.36|52.44|52.14|52.5|52.2|51.4|51.1|215
1755177000000|2025-08-14 13:10:00|52.27|51.97|52.95|52.65|52.95|52.65|52.27|51.97|111
1755177300000|2025-08-14 13:15:00|52.92|52.62|52.43|52.13|52.96|52.66|52.42|52.12|168
1755177600000|2025-08-14 13:20:00|52.49|52.19|52.36|52.06|52.64|52.34|52.2|51.9|135
1755177900000|2025-08-14 13:25:00|52.42|52.12|52.32|52.02|52.58|52.28|52.08|51.78|139
1755178200000|2025-08-14 13:30:00|52.37|52.07|52.57|52.27|52.69|52.39|51.98|51.68|157
1755178500000|2025-08-14 13:35:00|52.53|52.23|52.57|52.27|52.76|52.46|52.49|52.19|103
1755178800000|2025-08-14 13:40:00|52.59|52.29|52.63|52.33|52.63|52.33|52.23|51.93|127
1755179100000|2025-08-14 13:45:00|52.66|52.36|52.86|52.56|52.93|52.63|52.59|52.29|118
1755179400000|2025-08-14 13:50:00|52.84|52.54|53.05|52.75|53.13|52.83|52.74|52.44|120
1755179700000|2025-08-14 13:55:00|53|52.7|52.78|52.48|53|52.7|52.7|52.4|109
1755180000000|2025-08-14 14:00:00|52.75|52.45|52.67|52.37|52.81|52.51|52.63|52.33|123
1755180300000|2025-08-14 14:05:00|52.64|52.34|52.65|52.35|52.75|52.45|52.59|52.29|118
1755180600000|2025-08-14 14:10:00|52.62|52.32|52.76|52.46|52.84|52.54|52.54|52.24|125
1755180900000|2025-08-14 14:15:00|52.74|52.44|53.02|52.72|53.02|52.72|52.7|52.4|93
1755181200000|2025-08-14 14:20:00|52.97|52.67|52.98|52.68|53.12|52.82|52.89|52.59|141
1755181500000|2025-08-14 14:25:00|52.99|52.69|53.3|53|53.52|53.22|52.93|52.63|94
1755181800000|2025-08-14 14:30:00|53.26|52.96|53.35|53.05|53.57|53.27|53.18|52.88|124
1755182100000|2025-08-14 14:35:00|53.36|53.06|53.24|52.94|53.36|53.06|53.09|52.79|109
1755182400000|2025-08-14 14:40:00|53.21|52.91|52.97|52.67|53.3|53|52.97|52.67|94
1755182700000|2025-08-14 14:45:00|53|52.7|53.12|52.82|53.13|52.83|52.91|52.61|98
1755183000000|2025-08-14 14:50:00|53.11|52.81|53.07|52.77|53.16|52.86|52.96|52.66|96
1755183300000|2025-08-14 14:55:00|53.03|52.73|52.85|52.55|53.07|52.77|52.85|52.55|84
1755183600000|2025-08-14 15:00:00|52.91|52.61|52.91|52.61|53.12|52.82|52.85|52.55|90
1755183900000|2025-08-14 15:05:00|52.92|52.62|53.05|52.75|53.08|52.78|52.88|52.58|110
1755184200000|2025-08-14 15:10:00|53.04|52.74|52.91|52.61|53.05|52.75|52.88|52.58|116
1755184500000|2025-08-14 15:15:00|52.88|52.58|52.73|52.43|52.91|52.61|52.65|52.35|86
1755184800000|2025-08-14 15:20:00|52.69|52.39|52.52|52.22|52.79|52.49|52.52|52.22|86
1755185100000|2025-08-14 15:25:00|52.56|52.26|52.56|52.26|52.6|52.3|52.4|52.1|95
1755185400000|2025-08-14 15:30:00|52.58|52.28|52.57|52.27|52.64|52.34|52.48|52.18|118
1755185700000|2025-08-14 15:35:00|52.56|52.26|52.54|52.24|52.57|52.27|52.29|51.99|112
1755186000000|2025-08-14 15:40:00|52.56|52.26|52.63|52.33|52.75|52.45|52.53|52.23|115
1755186300000|2025-08-14 15:45:00|52.62|52.32|52.54|52.24|52.65|52.35|52.52|52.22|102
1755186600000|2025-08-14 15:50:00|52.57|52.27|52.57|52.27|52.65|52.35|52.49|52.19|90
1755186900000|2025-08-14 15:55:00|52.61|52.31|52.53|52.23|52.65|52.35|52.49|52.19|92
1755187200000|2025-08-14 16:00:00|52.51|52.21|52.33|52.03|52.51|52.21|52.33|52.03|110
1755187500000|2025-08-14 16:05:00|52.34|52.04|52.06|51.76|52.35|52.05|52.04|51.74|60
1755187800000|2025-08-14 16:10:00|52.1|51.8|52.02|51.72|52.12|51.82|52|51.7|84
1755188100000|2025-08-14 16:15:00|52.01|51.71|52|51.7|52.95|52.65|51.74|51.44|129
1755188400000|2025-08-14 16:20:00|51.96|51.66|52.08|51.78|52.18|51.88|51.79|51.49|83
1755188700000|2025-08-14 16:25:00|52.09|51.79|51.8|51.5|52.09|51.79|51.38|51.08|96
1755189000000|2025-08-14 16:30:00|51.75|51.45|51.93|51.63|51.97|51.67|51.6|51.3|97
1755189300000|2025-08-14 16:35:00|51.95|51.65|51.8|51.5|51.97|51.67|51.74|51.44|85
1755189600000|2025-08-14 16:40:00|51.83|51.53|51.85|51.55|51.93|51.63|51.76|51.46|88
1755189900000|2025-08-14 16:45:00|51.81|51.51|51.88|51.58|52.03|51.73|51.68|51.38|96
1755190200000|2025-08-14 16:50:00|51.89|51.59|52.01|51.71|52.03|51.73|51.8|51.5|103
1755190500000|2025-08-14 16:55:00|52.03|51.73|51.74|51.44|52.03|51.73|51.38|51.08|80
1755190800000|2025-08-14 17:00:00|51.69|51.39|51.83|51.53|51.85|51.55|51.64|51.34|76
1755191100000|2025-08-14 17:05:00|51.84|51.54|51.58|51.28|51.86|51.56|51.32|51.02|74
1755191400000|2025-08-14 17:10:00|51.62|51.32|51.59|51.29|51.64|51.34|51.32|51.02|117
1755191700000|2025-08-14 17:15:00|51.63|51.33|51.46|51.16|51.65|51.35|51.39|51.09|71
1755192000000|2025-08-14 17:20:00|51.43|51.13|51.71|51.41|51.75|51.45|51.43|51.13|115
1755192300000|2025-08-14 17:25:00|51.73|51.43|51.7|51.4|51.76|51.46|51.67|51.37|112
1755192600000|2025-08-14 17:30:00|51.67|51.37|51.72|51.42|51.75|51.45|51.66|51.36|101
1755192900000|2025-08-14 17:35:00|51.7|51.4|51.56|51.26|51.73|51.43|51.47|51.17|111
1755193200000|2025-08-14 17:40:00|51.53|51.23|51.58|51.28|51.66|51.36|51.5|51.2|117
1755193500000|2025-08-14 17:45:00|51.57|51.27|51.55|51.25|51.63|51.33|51.48|51.18|95
1755193800000|2025-08-14 17:50:00|51.56|51.26|51.59|51.29|51.6|51.3|51.55|51.25|70
1755194100000|2025-08-14 17:55:00|51.56|51.26|51.71|51.41|51.77|51.47|51.51|51.21|61
1755194400000|2025-08-14 18:00:00|51.69|51.39|51.65|51.35|51.76|51.46|51.61|51.31|108
1755194700000|2025-08-14 18:05:00|51.64|51.34|51.65|51.35|51.79|51.49|51.64|51.34|127
1755195000000|2025-08-14 18:10:00|51.67|51.37|51.49|51.19|51.69|51.39|51.44|51.14|73
1755195300000|2025-08-14 18:15:00|51.45|51.15|51.4|51.1|51.56|51.26|51.36|51.06|69
1755195600000|2025-08-14 18:20:00|51.37|51.07|51.42|51.12|51.51|51.21|51.04|50.74|134
1755195900000|2025-08-14 18:25:00|51.39|51.09|51.65|51.35|51.7|51.4|51.39|51.09|86
1755196200000|2025-08-14 18:30:00|51.64|51.34|51.69|51.39|51.73|51.43|51.57|51.27|105
1755196500000|2025-08-14 18:35:00|51.73|51.43|51.67|51.37|51.73|51.43|51.61|51.31|79
1755196800000|2025-08-14 18:40:00|51.69|51.39|51.78|51.48|51.81|51.51|51.67|51.37|98
1755197100000|2025-08-14 18:45:00|51.75|51.45|51.72|51.42|51.8|51.5|51.67|51.37|94
1755197400000|2025-08-14 18:50:00|51.7|51.4|51.7|51.4|51.75|51.45|51.67|51.37|111
1755197700000|2025-08-14 18:55:00|51.69|51.39|51.67|51.37|51.8|51.5|51.67|51.37|105
1755198000000|2025-08-14 19:00:00|51.71|51.41|51.73|51.43|51.8|51.5|51.68|51.38|98
1755198300000|2025-08-14 19:05:00|51.7|51.4|51.75|51.45|51.77|51.47|51.7|51.4|110
1755198600000|2025-08-14 19:10:00|51.76|51.46|51.67|51.37|51.77|51.47|51.65|51.35|84
1755198900000|2025-08-14 19:15:00|51.7|51.4|51.8|51.5|51.8|51.5|51.66|51.36|112
1755199200000|2025-08-14 19:20:00|51.75|51.45|51.87|51.57|51.89|51.59|51.75|51.45|120
1755199500000|2025-08-14 19:25:00|51.83|51.53|51.86|51.56|51.88|51.58|51.79|51.49|111
1755199800000|2025-08-14 19:30:00|51.82|51.52|51.72|51.42|51.84|51.54|51.7|51.4|103
1755200100000|2025-08-14 19:35:00|51.73|51.43|51.75|51.45|51.8|51.5|51.68|51.38|115
1755200400000|2025-08-14 19:40:00|51.73|51.43|51.82|51.52|51.82|51.52|51.72|51.42|118
1755200700000|2025-08-14 19:45:00|51.81|51.51|51.78|51.48|51.82|51.52|51.73|51.43|123
1755201000000|2025-08-14 19:50:00|51.75|51.45|51.69|51.39|51.78|51.48|51.68|51.38|84
1755201300000|2025-08-14 19:55:00|51.7|51.4|51.65|51.35|51.7|51.4|51.65|51.35|18
1755201600000|2025-08-14 20:00:00|51.68|51.38|51.48|51.18|51.83|51.53|51.38|51.08|89
1755201900000|2025-08-14 20:05:00|51.47|51.17|51.28|50.98|51.5|51.2|51.24|50.94|60
1755202200000|2025-08-14 20:10:00|51.29|50.99|51.27|50.97|51.35|51.05|51.24|50.94|91
1755202500000|2025-08-14 20:15:00|51.29|50.99|51.29|50.99|51.32|51.02|51.25|50.95|114
1755202800000|2025-08-14 20:20:00|51.28|50.98|51.4|51.1|51.4|51.1|51.27|50.97|83
1755203100000|2025-08-14 20:25:00|51.39|51.09|51.27|50.97|51.41|51.11|51.27|50.97|81
1755203400000|2025-08-14 20:30:00|51.28|50.98|51.36|51.06|52.7|52.4|51.27|50.97|79
1755203700000|2025-08-14 20:35:00|51.39|51.09|51.2|50.9|51.42|51.12|51.18|50.88|46
1755204000000|2025-08-14 20:40:00|51.18|50.88|51.25|50.95|51.28|50.98|51.1|50.8|118
1755204300000|2025-08-14 20:45:00|51.23|50.93|51.21|50.91|51.27|50.97|51.07|50.77|96
1755204600000|2025-08-14 20:50:00|51.2|50.9|51.3|51|51.33|51.03|51.2|50.9|138
1755204900000|2025-08-14 20:55:00|51.29|50.99|51.45|51.15|51.47|51.17|50.88|50.58|126
1755205200000|2025-08-14 21:00:00|51.44|51.14|51.3|51|51.46|51.16|51.25|50.95|141
1755205500000|2025-08-14 21:05:00|51.29|50.99|51.34|51.04|51.36|51.06|51.23|50.93|78
1755205800000|2025-08-14 21:10:00|51.35|51.05|51.37|51.07|51.51|51.21|51.33|51.03|110
1755206100000|2025-08-14 21:15:00|51.38|51.08|51.29|50.99|51.39|51.09|51.23|50.93|113
1755206400000|2025-08-14 21:20:00|51.3|51|51.11|50.81|51.42|51.12|51.01|50.71|128
1755206700000|2025-08-14 21:25:00|51.04|50.74|50.94|50.64|51.12|50.82|50.87|50.57|59
1755207000000|2025-08-14 21:30:00|50.96|50.66|50.8|50.5|51.05|50.75|50.78|50.48|86
1755207300000|2025-08-14 21:35:00|50.78|50.48|50.83|50.53|51.07|50.77|50.66|50.36|63
1755207600000|2025-08-14 21:40:00|50.81|50.51|50.72|50.42|50.83|50.53|50.67|50.37|90
1755207900000|2025-08-14 21:45:00|50.74|50.44|51.14|50.84|51.17|50.87|50.7|50.4|103
1755208200000|2025-08-14 21:50:00|51.11|50.81|51.06|50.76|51.31|51.01|50.96|50.66|93
1755208500000|2025-08-14 21:55:00|51.03|50.73|51.09|50.79|51.11|50.81|51.02|50.72|114
1755208800000|2025-08-14 22:00:00|51.08|50.78|50.84|50.54|51.11|50.81|50.76|50.46|98
1755209100000|2025-08-14 22:05:00|50.82|50.52|51.04|50.74|51.04|50.74|50.82|50.52|107
1755209400000|2025-08-14 22:10:00|51.08|50.78|51.27|50.97|51.37|51.07|51.03|50.73|101
1755209700000|2025-08-14 22:15:00|51.28|50.98|51.26|50.96|51.33|51.03|51.22|50.92|100
1755210000000|2025-08-14 22:20:00|51.24|50.94|51.34|51.04|51.35|51.05|51.21|50.91|117
1755210300000|2025-08-14 22:25:00|51.32|51.02|51.38|51.08|51.42|51.12|51.19|50.89|118
1755210600000|2025-08-14 22:30:00|51.36|51.06|51.47|51.17|51.51|51.21|51.36|51.06|118
1755210900000|2025-08-14 22:35:00|51.49|51.19|51.39|51.09|51.51|51.21|51.37|51.07|126
1755211200000|2025-08-14 22:40:00|51.4|51.1|51.36|51.06|51.44|51.14|51.33|51.03|139
1755211500000|2025-08-14 22:45:00|51.37|51.07|51.47|51.17|51.48|51.18|51.34|51.04|145
1755211800000|2025-08-14 22:50:00|51.48|51.18|51.52|51.22|51.52|51.22|51.43|51.13|143
1755212100000|2025-08-14 22:55:00|51.49|51.19|51.53|51.23|51.56|51.26|51.48|51.18|161
1755212400000|2025-08-14 23:00:00|51.52|51.22|51.56|51.26|51.61|51.31|51.51|51.21|131
1755212700000|2025-08-14 23:05:00|51.57|51.27|51.6|51.3|51.61|51.31|51.5|51.2|99
1755213000000|2025-08-14 23:10:00|51.58|51.28|51.62|51.32|51.62|51.32|51.57|51.27|132
1755213300000|2025-08-14 23:15:00|51.61|51.31|51.65|51.35|51.68|51.38|51.55|51.25|112
1755213600000|2025-08-14 23:20:00|51.66|51.36|51.71|51.41|51.71|51.41|51.64|51.34|117
1755213900000|2025-08-14 23:25:00|51.67|51.37|51.76|51.46|51.77|51.47|51.63|51.33|127
1755214200000|2025-08-14 23:30:00|51.74|51.44|51.68|51.38|51.77|51.47|51.66|51.36|96
1755214500000|2025-08-14 23:35:00|51.66|51.36|51.68|51.38|51.73|51.43|51.65|51.35|40
1755214800000|2025-08-14 23:40:00|51.72|51.42|51.69|51.39|51.76|51.46|51.64|51.34|96
1755215100000|2025-08-14 23:45:00|51.66|51.36|51.71|51.41|51.73|51.43|51.64|51.34|122
1755215400000|2025-08-14 23:50:00|51.73|51.43|51.69|51.39|51.74|51.44|51.6|51.3|104
1755215700000|2025-08-14 23:55:00|51.67|51.37|51.65|51.35|51.71|51.41|51.59|51.29|121
1755137400000|2025-08-14 02:10:00|57.56|57.26|57.51|57.21|57.56|57.26|57.19|56.89|63
1755137700000|2025-08-14 02:15:00|57.19|56.89|57.18|56.88|57.56|57.26|57.18|56.88|85
1755138000000|2025-08-14 02:20:00|57.16|56.86|57.13|56.83|57.18|56.88|57.11|56.81|58
1755138300000|2025-08-14 02:25:00|57.17|56.87|57.14|56.84|57.2|56.9|57.14|56.84|76
1755138600000|2025-08-14 02:30:00|57.11|56.81|57.13|56.83|57.14|56.84|57.1|56.8|66
1755138900000|2025-08-14 02:35:00|57.14|56.84|57.19|56.89|57.24|56.94|57.13|56.83|88
1755139200000|2025-08-14 02:40:00|57.18|56.88|57.25|56.95|57.27|56.97|57.17|56.87|99
1755139500000|2025-08-14 02:45:00|57.18|56.88|57.22|56.92|57.29|56.99|57.18|56.88|109
1755139800000|2025-08-14 02:50:00|57.23|56.93|57.28|56.98|57.28|56.98|57.21|56.91|52
1755140100000|2025-08-14 02:55:00|57.29|56.99|57.86|57.56|57.89|57.59|57.21|56.91|98
1755140400000|2025-08-14 03:00:00|57.89|57.59|57.54|57.24|57.89|57.59|57.32|57.02|114
1755140700000|2025-08-14 03:05:00|57.55|57.25|57.52|57.22|57.56|57.26|57.33|57.03|52
1755141000000|2025-08-14 03:10:00|57.57|57.27|57.41|57.11|57.65|57.35|57.32|57.02|103
1755141300000|2025-08-14 03:15:00|57.42|57.12|57.67|57.37|57.67|57.37|57.38|57.08|97
1755141600000|2025-08-14 03:20:00|57.63|57.33|57.81|57.51|57.96|57.66|57.63|57.33|96
1755141900000|2025-08-14 03:25:00|57.79|57.49|57.69|57.39|57.81|57.51|57.62|57.32|88
1755142200000|2025-08-14 03:30:00|57.64|57.34|57.62|57.32|57.69|57.39|57.59|57.29|93
1755142500000|2025-08-14 03:35:00|57.64|57.34|57.61|57.31|57.68|57.38|57.61|57.31|54
1755142800000|2025-08-14 03:40:00|57.66|57.36|57.65|57.35|57.68|57.38|57.61|57.31|58
1755143100000|2025-08-14 03:45:00|57.68|57.38|57.73|57.43|57.73|57.43|57.65|57.35|60
1755143400000|2025-08-14 03:50:00|57.71|57.41|57.64|57.34|57.74|57.44|57.64|57.34|67
1755143700000|2025-08-14 03:55:00|57.67|57.37|57.65|57.35|57.67|57.37|57.63|57.33|29
1755144000000|2025-08-14 04:00:00|57.64|57.34|57.61|57.31|57.66|57.36|57.61|57.31|24
1755144300000|2025-08-14 04:05:00|57.59|57.29|57.61|57.31|57.61|57.31|57.59|57.29|50
1755144600000|2025-08-14 04:10:00|57.59|57.29|57.55|57.25|57.61|57.31|57.55|57.25|45
1755144900000|2025-08-14 04:15:00|57.56|57.26|57.66|57.36|57.66|57.36|57.56|57.26|52
1755145200000|2025-08-14 04:20:00|57.62|57.32|57.65|57.35|57.65|57.35|57.61|57.31|60
1755145500000|2025-08-14 04:25:00|57.62|57.32|57.64|57.34|57.75|57.45|57.62|57.32|81
1755145800000|2025-08-14 04:30:00|57.66|57.36|57.59|57.29|57.68|57.38|57.57|57.27|61
1755146100000|2025-08-14 04:35:00|57.6|57.3|57.53|57.23|57.6|57.3|57.44|57.14|67
1755146400000|2025-08-14 04:40:00|57.45|57.15|57.57|57.27|57.6|57.3|57.45|57.15|69
1755146700000|2025-08-14 04:45:00|57.47|57.17|57.59|57.29|57.64|57.34|57.46|57.16|65
1755147000000|2025-08-14 04:50:00|57.48|57.18|57.55|57.25|57.59|57.29|57.46|57.16|33
1755147300000|2025-08-14 04:55:00|57.57|57.27|57.56|57.26|57.63|57.33|57.46|57.16|80
1755147600000|2025-08-14 05:00:00|57.57|57.27|57.53|57.23|57.57|57.27|57.45|57.15|75
1755147900000|2025-08-14 05:05:00|57.58|57.28|57.38|57.08|57.6|57.3|57.35|57.05|96
1755148200000|2025-08-14 05:10:00|57.36|57.06|57.34|57.04|57.41|57.11|57.24|56.94|93
1755148500000|2025-08-14 05:15:00|57.31|57.01|57.4|57.1|57.41|57.11|57.23|56.93|85
1755148800000|2025-08-14 05:20:00|57.37|57.07|57.28|56.98|57.41|57.11|57.28|56.98|64
1755149100000|2025-08-14 05:25:00|57.31|57.01|57.33|57.03|57.38|57.08|57.25|56.95|86
1755149400000|2025-08-14 05:30:00|57.25|56.95|57.33|57.03|57.41|57.11|57.21|56.91|79
1755149700000|2025-08-14 05:35:00|57.35|57.05|57.26|56.96|57.37|57.07|57.26|56.96|78
1755150000000|2025-08-14 05:40:00|57.3|57|56.98|56.68|57.3|57|56.98|56.68|87
1755150300000|2025-08-14 05:45:00|56.99|56.69|57.01|56.71|57.1|56.8|56.98|56.68|106
1755150600000|2025-08-14 05:50:00|57.06|56.76|56.96|56.66|57.06|56.76|56.95|56.65|41
1755150900000|2025-08-14 05:55:00|56.97|56.67|57.11|56.81|57.12|56.82|56.96|56.66|96
1755151200000|2025-08-14 06:00:00|57.1|56.8|56.69|56.39|57.11|56.81|56.67|56.37|97
1755151500000|2025-08-14 06:05:00|56.7|56.4|56.76|56.46|56.86|56.56|56.68|56.38|101
1755151800000|2025-08-14 06:10:00|56.71|56.41|56.69|56.39|56.78|56.48|56.68|56.38|70
1755152100000|2025-08-14 06:15:00|56.68|56.38|56.47|56.17|56.76|56.46|56.39|56.09|48
1755152400000|2025-08-14 06:20:00|56.44|56.14|56.37|56.07|56.55|56.25|56.37|56.07|73
1755152700000|2025-08-14 06:25:00|56.39|56.09|56.46|56.16|56.47|56.17|56.36|56.06|78
1755153000000|2025-08-14 06:30:00|56.44|56.14|56.61|56.31|56.63|56.33|56.44|56.14|62
1755153300000|2025-08-14 06:35:00|56.6|56.3|56.77|56.47|56.82|56.52|56.57|56.27|78
1755153600000|2025-08-14 06:40:00|56.75|56.45|56.78|56.48|56.83|56.53|56.74|56.44|67
1755153900000|2025-08-14 06:45:00|56.82|56.52|57.02|56.72|57.04|56.74|56.77|56.47|120
1755154200000|2025-08-14 06:50:00|56.89|56.59|57.06|56.76|57.11|56.81|56.88|56.58|152
1755154500000|2025-08-14 06:55:00|56.91|56.61|56.94|56.64|57.07|56.77|56.84|56.54|139
1755154800000|2025-08-14 07:00:00|56.85|56.55|56.77|56.47|56.96|56.66|56.77|56.47|139
1755155100000|2025-08-14 07:05:00|56.76|56.46|56.5|56.2|56.78|56.48|56.49|56.19|77
1755155400000|2025-08-14 07:10:00|56.52|56.22|56.45|56.15|56.55|56.25|56.4|56.1|84
1755155700000|2025-08-14 07:15:00|56.43|56.13|56.41|56.11|56.49|56.19|56.39|56.09|95
1755156000000|2025-08-14 07:20:00|56.39|56.09|56.45|56.15|56.48|56.18|56.38|56.08|82
1755156300000|2025-08-14 07:25:00|56.48|56.18|56.43|56.13|56.52|56.22|56.37|56.07|84
1755156600000|2025-08-14 07:30:00|56.41|56.11|56.45|56.15|56.68|56.38|56.39|56.09|66
1755156900000|2025-08-14 07:35:00|56.44|56.14|56.41|56.11|56.49|56.19|56.39|56.09|63
1755157200000|2025-08-14 07:40:00|56.42|56.12|56.37|56.07|56.43|56.13|56.28|55.98|114
1755157500000|2025-08-14 07:45:00|56.39|56.09|56.33|56.03|56.53|56.23|56.29|55.99|96
1755157800000|2025-08-14 07:50:00|56.29|55.99|56.19|55.89|56.48|56.18|56.17|55.87|89
1755158100000|2025-08-14 07:55:00|56.2|55.9|56.07|55.77|56.22|55.92|56.05|55.75|77
1755158400000|2025-08-14 08:00:00|56.1|55.8|55.85|55.55|56.12|55.82|55.81|55.51|86
1755158700000|2025-08-14 08:05:00|55.83|55.53|55.87|55.57|55.9|55.6|55.71|55.41|92
1755159000000|2025-08-14 08:10:00|55.76|55.46|55.86|55.56|55.93|55.63|55.75|55.45|97
1755159300000|2025-08-14 08:15:00|55.89|55.59|55.89|55.59|55.94|55.64|55.82|55.52|108
1755159600000|2025-08-14 08:20:00|55.91|55.61|55.85|55.55|55.91|55.61|55.79|55.49|117
1755159900000|2025-08-14 08:25:00|55.79|55.49|55.87|55.57|55.93|55.63|55.79|55.49|109
1755160200000|2025-08-14 08:30:00|55.85|55.55|55.9|55.6|55.94|55.64|55.83|55.53|103
1755160500000|2025-08-14 08:35:00|55.91|55.61|55.61|55.31|55.91|55.61|55.58|55.28|82
1755160800000|2025-08-14 08:40:00|55.59|55.29|55.48|55.18|55.64|55.34|55.44|55.14|59
1755161100000|2025-08-14 08:45:00|55.47|55.17|55.62|55.32|55.66|55.36|55.42|55.12|86
1755161400000|2025-08-14 08:50:00|55.59|55.29|55.56|55.26|55.63|55.33|55.52|55.22|117
1755161700000|2025-08-14 08:55:00|55.54|55.24|55.62|55.32|55.65|55.35|55.51|55.21|116
1755162000000|2025-08-14 09:00:00|55.65|55.35|55.37|55.07|55.67|55.37|55.35|55.05|90
1755162300000|2025-08-14 09:05:00|55.44|55.14|55.44|55.14|55.57|55.27|55.4|55.1|68
1755162600000|2025-08-14 09:10:00|55.43|55.13|55.61|55.31|55.61|55.31|55.41|55.11|77
1755162900000|2025-08-14 09:15:00|55.6|55.3|55.64|55.34|55.7|55.4|55.5|55.2|93
1755163200000|2025-08-14 09:20:00|55.62|55.32|55.61|55.31|55.65|55.35|55.53|55.23|106
1755163500000|2025-08-14 09:25:00|55.63|55.33|55.79|55.49|55.81|55.51|55.58|55.28|123
1755163800000|2025-08-14 09:30:00|55.78|55.48|55.73|55.43|55.81|55.51|55.62|55.32|115
1755164100000|2025-08-14 09:35:00|55.74|55.44|55.69|55.39|55.78|55.48|55.65|55.35|92
1755164400000|2025-08-14 09:40:00|55.66|55.36|55.84|55.54|55.84|55.54|55.64|55.34|110
1755164700000|2025-08-14 09:45:00|55.8|55.5|55.4|55.1|55.84|55.54|55.23|54.93|142
1755165000000|2025-08-14 09:50:00|55.38|55.08|55.51|55.21|55.56|55.26|55.36|55.06|118
1755165300000|2025-08-14 09:55:00|55.54|55.24|55.52|55.22|55.63|55.33|55.5|55.2|129
1755165600000|2025-08-14 10:00:00|55.51|55.21|55.31|55.01|55.55|55.25|55.25|54.95|114
1755165900000|2025-08-14 10:05:00|55.25|54.95|55.15|54.85|55.35|55.05|55.15|54.85|73
1755166200000|2025-08-14 10:10:00|55.19|54.89|55.15|54.85|55.23|54.93|55.15|54.85|53
1755166500000|2025-08-14 10:15:00|55.19|54.89|55.31|55.01|55.38|55.08|55.15|54.85|103
1755166800000|2025-08-14 10:20:00|55.33|55.03|55.26|54.96|55.36|55.06|55.17|54.87|116
1755167100000|2025-08-14 10:25:00|55.25|54.95|55.17|54.87|55.3|55|55.15|54.85|100
1755167400000|2025-08-14 10:30:00|55.18|54.88|55.38|55.08|55.4|55.1|55.15|54.85|105
1755167700000|2025-08-14 10:35:00|55.37|55.07|55.16|54.86|55.42|55.12|55.16|54.86|101
1755168000000|2025-08-14 10:40:00|55.17|54.87|54.82|54.52|55.19|54.89|54.65|54.35|105
1755168300000|2025-08-14 10:45:00|54.78|54.48|54.88|54.58|54.9|54.6|54.71|54.41|100
1755168600000|2025-08-14 10:50:00|54.87|54.57|54.97|54.67|55.02|54.72|54.81|54.51|108
1755168900000|2025-08-14 10:55:00|54.92|54.62|54.92|54.62|55.06|54.76|54.89|54.59|118
1755169200000|2025-08-14 11:00:00|54.98|54.68|54.92|54.62|55.01|54.71|54.91|54.61|81
1755169500000|2025-08-14 11:05:00|54.94|54.64|54.86|54.56|54.94|54.64|54.8|54.5|117
1755169800000|2025-08-14 11:10:00|54.91|54.61|54.91|54.61|54.95|54.65|54.86|54.56|117
1755170100000|2025-08-14 11:15:00|54.94|54.64|55.06|54.76|55.18|54.88|54.87|54.57|111
1755170400000|2025-08-14 11:20:00|55.05|54.75|54.93|54.63|55.1|54.8|54.84|54.54|98
1755170700000|2025-08-14 11:25:00|54.91|54.61|54.9|54.6|54.98|54.68|54.85|54.55|122
1755171000000|2025-08-14 11:30:00|54.87|54.57|54.81|54.51|54.91|54.61|54.75|54.45|109
1755171300000|2025-08-14 11:35:00|54.84|54.54|54.83|54.53|54.89|54.59|54.81|54.51|126
1755171600000|2025-08-14 11:40:00|54.84|54.54|54.83|54.53|54.91|54.61|54.76|54.46|104
1755171900000|2025-08-14 11:45:00|54.82|54.52|54.77|54.47|54.85|54.55|54.74|54.44|113
1755172200000|2025-08-14 11:50:00|54.81|54.51|54.84|54.54|54.94|54.64|54.77|54.47|97
1755172500000|2025-08-14 11:55:00|54.87|54.57|54.87|54.57|54.88|54.58|54.71|54.41|112
1755172800000|2025-08-14 12:00:00|54.85|54.55|55.02|54.72|55.05|54.75|54.79|54.49|89
1755173100000|2025-08-14 12:05:00|55.04|54.74|55.1|54.8|55.1|54.8|54.99|54.69|139
1755173400000|2025-08-14 12:10:00|55.06|54.76|55.1|54.8|55.12|54.82|55.05|54.75|137
1755173700000|2025-08-14 12:15:00|55.11|54.81|54.98|54.68|55.18|54.88|54.9|54.6|119
1755174000000|2025-08-14 12:20:00|54.99|54.69|55.24|54.94|55.26|54.96|54.92|54.62|100
1755174300000|2025-08-14 12:25:00|55.25|54.95|55.21|54.91|55.32|55.02|55.15|54.85|127
1755174600000|2025-08-14 12:30:00|55.19|54.89|52.24|51.94|55.82|55.52|51.15|50.85|437
1755174900000|2025-08-14 12:35:00|51.3|51|52.01|51.71|56.28|52.55|50.95|50.65|493
1755175200000|2025-08-14 12:40:00|52.05|51.75|52.69|52.39|56.28|52.79|51.51|51.21|221
1755175500000|2025-08-14 12:45:00|52.61|52.31|52.55|52.25|56.28|52.57|52.29|51.99|181
1755175800000|2025-08-14 12:50:00|52.59|52.29|52.47|52.17|52.88|52.58|52.25|51.95|108
1755176100000|2025-08-14 12:55:00|52.46|52.16|52.24|51.94|52.51|52.21|51.93|51.63|158
1755176400000|2025-08-14 13:00:00|52.28|51.98|51.67|51.37|52.96|52.66|51.66|51.36|302
1755176700000|2025-08-14 13:05:00|51.66|51.36|52.44|52.14|52.5|52.2|51.4|51.1|215
1755177000000|2025-08-14 13:10:00|52.27|51.97|52.95|52.65|52.95|52.65|52.27|51.97|111
1755177300000|2025-08-14 13:15:00|52.92|52.62|52.43|52.13|52.96|52.66|52.42|52.12|168
1755177600000|2025-08-14 13:20:00|52.49|52.19|52.36|52.06|52.64|52.34|52.2|51.9|135
1755177900000|2025-08-14 13:25:00|52.42|52.12|52.32|52.02|52.58|52.28|52.08|51.78|139
1755178200000|2025-08-14 13:30:00|52.37|52.07|52.57|52.27|52.69|52.39|51.98|51.68|157
1755178500000|2025-08-14 13:35:00|52.53|52.23|52.57|52.27|52.76|52.46|52.49|52.19|103
1755178800000|2025-08-14 13:40:00|52.59|52.29|52.63|52.33|52.63|52.33|52.23|51.93|127
1755179100000|2025-08-14 13:45:00|52.66|52.36|52.86|52.56|52.93|52.63|52.59|52.29|118
1755179400000|2025-08-14 13:50:00|52.84|52.54|53.05|52.75|53.13|52.83|52.74|52.44|120
1755179700000|2025-08-14 13:55:00|53|52.7|52.78|52.48|53|52.7|52.7|52.4|109
1755180000000|2025-08-14 14:00:00|52.75|52.45|52.67|52.37|52.81|52.51|52.63|52.33|123
1755180300000|2025-08-14 14:05:00|52.64|52.34|52.65|52.35|52.75|52.45|52.59|52.29|118
1755180600000|2025-08-14 14:10:00|52.62|52.32|52.76|52.46|52.84|52.54|52.54|52.24|125
1755180900000|2025-08-14 14:15:00|52.74|52.44|53.02|52.72|53.02|52.72|52.7|52.4|93
1755181200000|2025-08-14 14:20:00|52.97|52.67|52.98|52.68|53.12|52.82|52.89|52.59|141
1755181500000|2025-08-14 14:25:00|52.99|52.69|53.3|53|53.52|53.22|52.93|52.63|94
1755181800000|2025-08-14 14:30:00|53.26|52.96|53.35|53.05|53.57|53.27|53.18|52.88|124
1755182100000|2025-08-14 14:35:00|53.36|53.06|53.24|52.94|53.36|53.06|53.09|52.79|109
1755182400000|2025-08-14 14:40:00|53.21|52.91|52.97|52.67|53.3|53|52.97|52.67|94
1755182700000|2025-08-14 14:45:00|53|52.7|53.12|52.82|53.13|52.83|52.91|52.61|98
1755183000000|2025-08-14 14:50:00|53.11|52.81|53.07|52.77|53.16|52.86|52.96|52.66|96
1755183300000|2025-08-14 14:55:00|53.03|52.73|52.85|52.55|53.07|52.77|52.85|52.55|84
1755183600000|2025-08-14 15:00:00|52.91|52.61|52.91|52.61|53.12|52.82|52.85|52.55|90
1755183900000|2025-08-14 15:05:00|52.92|52.62|53.05|52.75|53.08|52.78|52.88|52.58|110
1755184200000|2025-08-14 15:10:00|53.04|52.74|52.91|52.61|53.05|52.75|52.88|52.58|116
1755184500000|2025-08-14 15:15:00|52.88|52.58|52.73|52.43|52.91|52.61|52.65|52.35|86
1755184800000|2025-08-14 15:20:00|52.69|52.39|52.52|52.22|52.79|52.49|52.52|52.22|86
1755185100000|2025-08-14 15:25:00|52.56|52.26|52.56|52.26|52.6|52.3|52.4|52.1|95
1755185400000|2025-08-14 15:30:00|52.58|52.28|52.57|52.27|52.64|52.34|52.48|52.18|118
1755185700000|2025-08-14 15:35:00|52.56|52.26|52.54|52.24|52.57|52.27|52.29|51.99|112
1755186000000|2025-08-14 15:40:00|52.56|52.26|52.63|52.33|52.75|52.45|52.53|52.23|115
1755186300000|2025-08-14 15:45:00|52.62|52.32|52.54|52.24|52.65|52.35|52.52|52.22|102
1755186600000|2025-08-14 15:50:00|52.57|52.27|52.57|52.27|52.65|52.35|52.49|52.19|90
1755186900000|2025-08-14 15:55:00|52.61|52.31|52.53|52.23|52.65|52.35|52.49|52.19|92
1755187200000|2025-08-14 16:00:00|52.51|52.21|52.33|52.03|52.51|52.21|52.33|52.03|110
1755187500000|2025-08-14 16:05:00|52.34|52.04|52.06|51.76|52.35|52.05|52.04|51.74|60
1755187800000|2025-08-14 16:10:00|52.1|51.8|52.02|51.72|52.12|51.82|52|51.7|84
1755188100000|2025-08-14 16:15:00|52.01|51.71|52|51.7|52.95|52.65|51.74|51.44|129
1755188400000|2025-08-14 16:20:00|51.96|51.66|52.08|51.78|52.18|51.88|51.79|51.49|83
1755188700000|2025-08-14 16:25:00|52.09|51.79|51.8|51.5|52.09|51.79|51.38|51.08|96
1755189000000|2025-08-14 16:30:00|51.75|51.45|51.93|51.63|51.97|51.67|51.6|51.3|97
1755189300000|2025-08-14 16:35:00|51.95|51.65|51.8|51.5|51.97|51.67|51.74|51.44|85
1755189600000|2025-08-14 16:40:00|51.83|51.53|51.85|51.55|51.93|51.63|51.76|51.46|88
1755189900000|2025-08-14 16:45:00|51.81|51.51|51.88|51.58|52.03|51.73|51.68|51.38|96
1755190200000|2025-08-14 16:50:00|51.89|51.59|52.01|51.71|52.03|51.73|51.8|51.5|103
1755190500000|2025-08-14 16:55:00|52.03|51.73|51.74|51.44|52.03|51.73|51.38|51.08|80
1755190800000|2025-08-14 17:00:00|51.69|51.39|51.83|51.53|51.85|51.55|51.64|51.34|76
1755191100000|2025-08-14 17:05:00|51.84|51.54|51.58|51.28|51.86|51.56|51.32|51.02|74
1755191400000|2025-08-14 17:10:00|51.62|51.32|51.59|51.29|51.64|51.34|51.32|51.02|117
1755191700000|2025-08-14 17:15:00|51.63|51.33|51.46|51.16|51.65|51.35|51.39|51.09|71
1755192000000|2025-08-14 17:20:00|51.43|51.13|51.71|51.41|51.75|51.45|51.43|51.13|115
1755192300000|2025-08-14 17:25:00|51.73|51.43|51.7|51.4|51.76|51.46|51.67|51.37|112
1755192600000|2025-08-14 17:30:00|51.67|51.37|51.72|51.42|51.75|51.45|51.66|51.36|101
1755192900000|2025-08-14 17:35:00|51.7|51.4|51.56|51.26|51.73|51.43|51.47|51.17|111
1755193200000|2025-08-14 17:40:00|51.53|51.23|51.58|51.28|51.66|51.36|51.5|51.2|117
1755193500000|2025-08-14 17:45:00|51.57|51.27|51.55|51.25|51.63|51.33|51.48|51.18|95
1755193800000|2025-08-14 17:50:00|51.56|51.26|51.59|51.29|51.6|51.3|51.55|51.25|70
1755194100000|2025-08-14 17:55:00|51.56|51.26|51.71|51.41|51.77|51.47|51.51|51.21|61
1755194400000|2025-08-14 18:00:00|51.69|51.39|51.65|51.35|51.76|51.46|51.61|51.31|108
1755194700000|2025-08-14 18:05:00|51.64|51.34|51.65|51.35|51.79|51.49|51.64|51.34|127
1755195000000|2025-08-14 18:10:00|51.67|51.37|51.49|51.19|51.69|51.39|51.44|51.14|73
1755195300000|2025-08-14 18:15:00|51.45|51.15|51.4|51.1|51.56|51.26|51.36|51.06|69
1755195600000|2025-08-14 18:20:00|51.37|51.07|51.42|51.12|51.51|51.21|51.04|50.74|134
1755195900000|2025-08-14 18:25:00|51.39|51.09|51.65|51.35|51.7|51.4|51.39|51.09|86
1755196200000|2025-08-14 18:30:00|51.64|51.34|51.69|51.39|51.73|51.43|51.57|51.27|105
1755196500000|2025-08-14 18:35:00|51.73|51.43|51.67|51.37|51.73|51.43|51.61|51.31|79
1755196800000|2025-08-14 18:40:00|51.69|51.39|51.78|51.48|51.81|51.51|51.67|51.37|98
1755197100000|2025-08-14 18:45:00|51.75|51.45|51.72|51.42|51.8|51.5|51.67|51.37|94
1755197400000|2025-08-14 18:50:00|51.7|51.4|51.7|51.4|51.75|51.45|51.67|51.37|111
1755197700000|2025-08-14 18:55:00|51.69|51.39|51.67|51.37|51.8|51.5|51.67|51.37|105
1755198000000|2025-08-14 19:00:00|51.71|51.41|51.73|51.43|51.8|51.5|51.68|51.38|98
1755198300000|2025-08-14 19:05:00|51.7|51.4|51.75|51.45|51.77|51.47|51.7|51.4|110
1755198600000|2025-08-14 19:10:00|51.76|51.46|51.67|51.37|51.77|51.47|51.65|51.35|84
1755198900000|2025-08-14 19:15:00|51.7|51.4|51.8|51.5|51.8|51.5|51.66|51.36|112
1755199200000|2025-08-14 19:20:00|51.75|51.45|51.87|51.57|51.89|51.59|51.75|51.45|120
1755199500000|2025-08-14 19:25:00|51.83|51.53|51.86|51.56|51.88|51.58|51.79|51.49|111
1755199800000|2025-08-14 19:30:00|51.82|51.52|51.72|51.42|51.84|51.54|51.7|51.4|103
1755200100000|2025-08-14 19:35:00|51.73|51.43|51.75|51.45|51.8|51.5|51.68|51.38|115
1755200400000|2025-08-14 19:40:00|51.73|51.43|51.82|51.52|51.82|51.52|51.72|51.42|118
1755200700000|2025-08-14 19:45:00|51.81|51.51|51.78|51.48|51.82|51.52|51.73|51.43|123
1755201000000|2025-08-14 19:50:00|51.75|51.45|51.69|51.39|51.78|51.48|51.68|51.38|84
1755201300000|2025-08-14 19:55:00|51.7|51.4|51.65|51.35|51.7|51.4|51.65|51.35|18
1755201600000|2025-08-14 20:00:00|51.68|51.38|51.48|51.18|51.83|51.53|51.38|51.08|89
1755201900000|2025-08-14 20:05:00|51.47|51.17|51.28|50.98|51.5|51.2|51.24|50.94|60
1755202200000|2025-08-14 20:10:00|51.29|50.99|51.27|50.97|51.35|51.05|51.24|50.94|91
1755202500000|2025-08-14 20:15:00|51.29|50.99|51.29|50.99|51.32|51.02|51.25|50.95|114
1755202800000|2025-08-14 20:20:00|51.28|50.98|51.4|51.1|51.4|51.1|51.27|50.97|83
1755203100000|2025-08-14 20:25:00|51.39|51.09|51.27|50.97|51.41|51.11|51.27|50.97|81
1755203400000|2025-08-14 20:30:00|51.28|50.98|51.36|51.06|52.7|52.4|51.27|50.97|79
1755203700000|2025-08-14 20:35:00|51.39|51.09|51.2|50.9|51.42|51.12|51.18|50.88|46
1755204000000|2025-08-14 20:40:00|51.18|50.88|51.25|50.95|51.28|50.98|51.1|50.8|118
1755204300000|2025-08-14 20:45:00|51.23|50.93|51.21|50.91|51.27|50.97|51.07|50.77|96
1755204600000|2025-08-14 20:50:00|51.2|50.9|51.3|51|51.33|51.03|51.2|50.9|138
1755204900000|2025-08-14 20:55:00|51.29|50.99|51.45|51.15|51.47|51.17|50.88|50.58|126
1755205200000|2025-08-14 21:00:00|51.44|51.14|51.3|51|51.46|51.16|51.25|50.95|141
1755205500000|2025-08-14 21:05:00|51.29|50.99|51.34|51.04|51.36|51.06|51.23|50.93|78
1755205800000|2025-08-14 21:10:00|51.35|51.05|51.37|51.07|51.51|51.21|51.33|51.03|110
1755206100000|2025-08-14 21:15:00|51.38|51.08|51.29|50.99|51.39|51.09|51.23|50.93|113
1755206400000|2025-08-14 21:20:00|51.3|51|51.11|50.81|51.42|51.12|51.01|50.71|128
1755206700000|2025-08-14 21:25:00|51.04|50.74|50.94|50.64|51.12|50.82|50.87|50.57|59
1755207000000|2025-08-14 21:30:00|50.96|50.66|50.8|50.5|51.05|50.75|50.78|50.48|86
1755207300000|2025-08-14 21:35:00|50.78|50.48|50.83|50.53|51.07|50.77|50.66|50.36|63
1755207600000|2025-08-14 21:40:00|50.81|50.51|50.72|50.42|50.83|50.53|50.67|50.37|90
1755207900000|2025-08-14 21:45:00|50.74|50.44|51.14|50.84|51.17|50.87|50.7|50.4|103
1755208200000|2025-08-14 21:50:00|51.11|50.81|51.06|50.76|51.31|51.01|50.96|50.66|93
1755208500000|2025-08-14 21:55:00|51.03|50.73|51.09|50.79|51.11|50.81|51.02|50.72|114
1755208800000|2025-08-14 22:00:00|51.08|50.78|50.84|50.54|51.11|50.81|50.76|50.46|98
1755209100000|2025-08-14 22:05:00|50.82|50.52|51.04|50.74|51.04|50.74|50.82|50.52|107
1755209400000|2025-08-14 22:10:00|51.08|50.78|51.27|50.97|51.37|51.07|51.03|50.73|101
1755209700000|2025-08-14 22:15:00|51.28|50.98|51.26|50.96|51.33|51.03|51.22|50.92|100
1755210000000|2025-08-14 22:20:00|51.24|50.94|51.34|51.04|51.35|51.05|51.21|50.91|117
1755210300000|2025-08-14 22:25:00|51.32|51.02|51.38|51.08|51.42|51.12|51.19|50.89|118
1755210600000|2025-08-14 22:30:00|51.36|51.06|51.47|51.17|51.51|51.21|51.36|51.06|118
1755210900000|2025-08-14 22:35:00|51.49|51.19|51.39|51.09|51.51|51.21|51.37|51.07|126
1755211200000|2025-08-14 22:40:00|51.4|51.1|51.36|51.06|51.44|51.14|51.33|51.03|139
1755211500000|2025-08-14 22:45:00|51.37|51.07|51.47|51.17|51.48|51.18|51.34|51.04|145
1755211800000|2025-08-14 22:50:00|51.48|51.18|51.52|51.22|51.52|51.22|51.43|51.13|143
1755212100000|2025-08-14 22:55:00|51.49|51.19|51.53|51.23|51.56|51.26|51.48|51.18|161
1755212400000|2025-08-14 23:00:00|51.52|51.22|51.56|51.26|51.61|51.31|51.51|51.21|131
1755212700000|2025-08-14 23:05:00|51.57|51.27|51.6|51.3|51.61|51.31|51.5|51.2|99
1755213000000|2025-08-14 23:10:00|51.58|51.28|51.62|51.32|51.62|51.32|51.57|51.27|132
1755213300000|2025-08-14 23:15:00|51.61|51.31|51.65|51.35|51.68|51.38|51.55|51.25|112
1755213600000|2025-08-14 23:20:00|51.66|51.36|51.71|51.41|51.71|51.41|51.64|51.34|117
1755213900000|2025-08-14 23:25:00|51.67|51.37|51.76|51.46|51.77|51.47|51.63|51.33|127
1755214200000|2025-08-14 23:30:00|51.74|51.44|51.68|51.38|51.77|51.47|51.66|51.36|96
1755214500000|2025-08-14 23:35:00|51.66|51.36|51.68|51.38|51.73|51.43|51.65|51.35|40
1755214800000|2025-08-14 23:40:00|51.72|51.42|51.69|51.39|51.76|51.46|51.64|51.34|96
1755215100000|2025-08-14 23:45:00|51.66|51.36|51.71|51.41|51.73|51.43|51.64|51.34|122
1755215400000|2025-08-14 23:50:00|51.73|51.43|51.69|51.39|51.74|51.44|51.6|51.3|104
1755215700000|2025-08-14 23:55:00|51.67|51.37|51.65|51.35|51.71|51.41|51.59|51.29|121
1755216000000|2025-08-15 00:00:00|51.69|51.39|51.59|51.29|51.69|51.39|51.58|51.28|43
1755216300000|2025-08-15 00:05:00|51.58|51.28|51.68|51.38|51.69|51.39|51.58|51.28|115
1755216600000|2025-08-15 00:10:00|51.66|51.36|51.8|51.5|51.84|51.54|51.66|51.36|95
1755216900000|2025-08-15 00:15:00|51.84|51.54|51.72|51.42|51.88|51.58|51.67|51.37|105
1755217200000|2025-08-15 00:20:00|51.69|51.39|51.6|51.3|51.73|51.43|51.57|51.27|107
1755217500000|2025-08-15 00:25:00|51.61|51.31|51.52|51.22|51.61|51.31|51.49|51.19|73
1755217800000|2025-08-15 00:30:00|51.53|51.23|51.44|51.14|51.56|51.26|51.39|51.09|68
1755218100000|2025-08-15 00:35:00|51.41|51.11|51.55|51.25|51.6|51.3|51.4|51.1|70
1755218400000|2025-08-15 00:40:00|51.53|51.23|51.71|51.41|51.71|51.41|51.51|51.21|101
1755218700000|2025-08-15 00:45:00|51.65|51.35|51.75|51.45|51.9|51.6|51.64|51.34|87
1755219000000|2025-08-15 00:50:00|51.78|51.48|51.67|51.37|51.78|51.48|51.65|51.35|111
1755219300000|2025-08-15 00:55:00|51.65|51.35|51.61|51.31|51.67|51.37|51.55|51.25|76
1755219600000|2025-08-15 01:00:00|51.63|51.33|51.66|51.36|51.68|51.38|51.49|51.19|75
1755219900000|2025-08-15 01:05:00|51.68|51.38|51.65|51.35|51.72|51.42|51.65|51.35|13
1755220200000|2025-08-15 01:10:00|51.66|51.36|51.68|51.38|51.68|51.38|51.65|51.35|17
1755220500000|2025-08-15 01:15:00|51.67|51.37|51.77|51.47|51.79|51.49|51.63|51.33|40
1755220800000|2025-08-15 01:20:00|51.75|51.45|51.77|51.47|51.79|51.49|51.69|51.39|108
1755221100000|2025-08-15 01:25:00|51.78|51.48|51.82|51.52|51.86|51.56|51.77|51.47|51
1755221400000|2025-08-15 01:30:00|51.81|51.51|51.71|51.41|51.89|51.59|51.66|51.36|89
1755221700000|2025-08-15 01:35:00|51.68|51.38|51.81|51.51|51.83|51.53|51.66|51.36|100
1755222000000|2025-08-15 01:40:00|51.78|51.48|51.76|51.46|51.81|51.51|51.69|51.39|90
1755222300000|2025-08-15 01:45:00|51.74|51.44|51.77|51.47|51.77|51.47|51.69|51.39|50
1755222600000|2025-08-15 01:50:00|51.75|51.45|51.75|51.45|51.78|51.48|51.7|51.4|74
1755222900000|2025-08-15 01:55:00|51.78|51.48|51.75|51.45|51.79|51.49|51.75|51.45|72
1755223200000|2025-08-15 02:00:00|51.73|51.43|51.71|51.41|51.77|51.47|51.71|51.41|84
1755223500000|2025-08-15 02:05:00|51.72|51.42|51.79|51.49|51.79|51.49|51.7|51.4|52
1755223800000|2025-08-15 02:10:00|51.81|51.51|51.78|51.48|51.83|51.53|51.78|51.48|25
1755224100000|2025-08-15 02:15:00|51.79|51.49|51.73|51.43|51.79|51.49|51.71|51.41|34
1755224400000|2025-08-15 02:20:00|51.72|51.42|51.78|51.48|51.79|51.49|51.7|51.4|77
1755224700000|2025-08-15 02:25:00|51.79|51.49|51.78|51.48|51.82|51.52|51.77|51.47|48
1755225000000|2025-08-15 02:30:00|51.77|51.47|51.77|51.47|51.78|51.48|51.77|51.47|27
1755225300000|2025-08-15 02:35:00|51.78|51.48|51.8|51.5|51.83|51.53|51.75|51.45|26
1755225600000|2025-08-15 02:40:00|51.77|51.47|51.8|51.5|51.81|51.51|51.75|51.45|22
1755225900000|2025-08-15 02:45:00|51.77|51.47|51.83|51.53|51.83|51.53|51.76|51.46|7
1755226200000|2025-08-15 02:50:00|51.79|51.49|51.76|51.46|51.81|51.51|51.76|51.46|9
1755226500000|2025-08-15 02:55:00|51.75|51.45|51.78|51.48|51.78|51.48|51.75|51.45|16
1755226800000|2025-08-15 03:00:00|51.79|51.49|51.75|51.45|51.79|51.49|51.71|51.41|39
1755227100000|2025-08-15 03:05:00|51.76|51.46|51.85|51.55|51.9|51.6|51.75|51.45|72
1755227400000|2025-08-15 03:10:00|51.9|51.6|51.92|51.62|51.94|51.64|51.88|51.58|101
1755227700000|2025-08-15 03:15:00|51.9|51.6|52.02|51.72|52.04|51.74|51.9|51.6|107
1755228000000|2025-08-15 03:20:00|51.97|51.67|51.98|51.68|52.03|51.73|51.93|51.63|117
1755228300000|2025-08-15 03:25:00|51.99|51.69|52.14|51.84|52.15|51.85|51.98|51.68|114
1755228600000|2025-08-15 03:30:00|52.12|51.82|52.18|51.88|52.21|51.91|52.11|51.81|108
1755228900000|2025-08-15 03:35:00|52.22|51.92|52.31|52.01|52.35|52.05|52.18|51.88|97
1755229200000|2025-08-15 03:40:00|52.27|51.97|52.21|51.91|52.47|52.17|52.17|51.87|106
1755229500000|2025-08-15 03:45:00|52.22|51.92|52.22|51.92|52.25|51.95|52.21|51.91|63
1755229800000|2025-08-15 03:50:00|52.21|51.91|52.21|51.91|52.23|51.93|52.2|51.9|53
1755230100000|2025-08-15 03:55:00|52.22|51.92|52.23|51.93|52.26|51.96|52.21|51.91|90
1755230400000|2025-08-15 04:00:00|52.22|51.92|52.11|51.81|52.28|51.98|52.11|51.81|73
1755230700000|2025-08-15 04:05:00|52.13|51.83|52.12|51.82|52.14|51.84|52.02|51.72|87
1755231000000|2025-08-15 04:10:00|52.15|51.85|52.28|51.98|52.35|52.05|52.13|51.83|90
1755231300000|2025-08-15 04:15:00|52.26|51.96|52.14|51.84|52.26|51.96|52.1|51.8|70
1755231600000|2025-08-15 04:20:00|52.11|51.81|52.08|51.78|52.15|51.85|52.07|51.77|96
1755231900000|2025-08-15 04:25:00|52.07|51.77|52.12|51.82|52.15|51.85|52.06|51.76|105
1755232200000|2025-08-15 04:30:00|52.08|51.78|52.11|51.81|52.12|51.82|52.06|51.76|111
1755232500000|2025-08-15 04:35:00|52.1|51.8|52.12|51.82|52.27|51.97|52.07|51.77|104
1755232800000|2025-08-15 04:40:00|52.1|51.8|52.08|51.78|52.16|51.86|52.05|51.75|104
1755233100000|2025-08-15 04:45:00|52.05|51.75|51.97|51.67|52.09|51.79|51.96|51.66|39
1755233400000|2025-08-15 04:50:00|51.95|51.65|51.91|51.61|51.97|51.67|51.91|51.61|46
1755233700000|2025-08-15 04:55:00|51.93|51.63|51.94|51.64|51.97|51.67|51.92|51.62|44
1755234000000|2025-08-15 05:00:00|51.92|51.62|51.91|51.61|51.92|51.62|51.87|51.57|51
1755234300000|2025-08-15 05:05:00|51.92|51.62|51.93|51.63|51.93|51.63|51.89|51.59|100
1755234600000|2025-08-15 05:10:00|51.92|51.62|51.82|51.52|51.93|51.63|51.82|51.52|91
1755234900000|2025-08-15 05:15:00|51.84|51.54|51.88|51.58|51.9|51.6|51.84|51.54|63
1755235200000|2025-08-15 05:20:00|51.9|51.6|51.9|51.6|51.93|51.63|51.86|51.56|129
1755235500000|2025-08-15 05:25:00|51.91|51.61|52|51.7|52.03|51.73|51.87|51.57|119
1755235800000|2025-08-15 05:30:00|52.02|51.72|52.03|51.73|52.04|51.74|51.95|51.65|101
1755236100000|2025-08-15 05:35:00|52|51.7|51.98|51.68|52.08|51.78|51.95|51.65|123
1755236400000|2025-08-15 05:40:00|51.94|51.64|52.05|51.75|52.05|51.75|51.93|51.63|122
1755236700000|2025-08-15 05:45:00|52.02|51.72|52.13|51.83|52.16|51.86|52.02|51.72|111
1755237000000|2025-08-15 05:50:00|52.11|51.81|52.22|51.92|52.22|51.92|52.11|51.81|125
1755237300000|2025-08-15 05:55:00|52.19|51.89|52.33|52.03|52.34|52.04|52.15|51.85|87
1755237600000|2025-08-15 06:00:00|52.35|52.05|52.48|52.18|52.52|52.22|52.3|52|84
1755237900000|2025-08-15 06:05:00|52.46|52.16|52.42|52.12|52.48|52.18|52.38|52.08|87
1755238200000|2025-08-15 06:10:00|52.4|52.1|52.36|52.06|52.43|52.13|52.3|52|101
1755238500000|2025-08-15 06:15:00|52.3|52|52.27|51.97|52.32|52.02|52.16|51.86|59
1755238800000|2025-08-15 06:20:00|52.29|51.99|52.36|52.06|52.41|52.11|52.27|51.97|102
1755239100000|2025-08-15 06:25:00|52.35|52.05|52.32|52.02|52.39|52.09|52.29|51.99|111
1755239400000|2025-08-15 06:30:00|52.33|52.03|52.34|52.04|52.41|52.11|52.32|52.02|87
1755239700000|2025-08-15 06:35:00|52.37|52.07|52.36|52.06|52.4|52.1|52.3|52|99
1755240000000|2025-08-15 06:40:00|52.34|52.04|52.42|52.12|52.44|52.14|52.33|52.03|112
1755240300000|2025-08-15 06:45:00|52.39|52.09|52.31|52.01|52.42|52.12|52.27|51.97|49
1755240600000|2025-08-15 06:50:00|52.32|52.02|52.28|51.98|52.32|52.02|52.25|51.95|57
1755240900000|2025-08-15 06:55:00|52.31|52.01|52.22|51.92|52.31|52.01|52.2|51.9|56
1755241200000|2025-08-15 07:00:00|52.2|51.9|52.1|51.8|52.22|51.92|51.99|51.69|78
1755241500000|2025-08-15 07:05:00|52.11|51.81|52.19|51.89|52.19|51.89|52.11|51.81|69
1755241800000|2025-08-15 07:10:00|52.18|51.88|52.02|51.72|52.19|51.89|52.02|51.72|21
1755242100000|2025-08-15 07:15:00|52.03|51.73|52.14|51.84|52.14|51.84|52.03|51.73|9
1755242400000|2025-08-15 07:20:00|52.1|51.8|52.07|51.77|52.11|51.81|52.04|51.74|90
1755242700000|2025-08-15 07:25:00|52.08|51.78|52.09|51.79|52.14|51.84|52.04|51.74|118
1755243000000|2025-08-15 07:30:00|52.14|51.84|52.07|51.77|52.18|51.88|52.05|51.75|114
1755243300000|2025-08-15 07:35:00|52.08|51.78|52.05|51.75|52.14|51.84|52.01|51.71|131
1755243600000|2025-08-15 07:40:00|52.01|51.71|52.01|51.71|52.05|51.75|52|51.7|118
1755243900000|2025-08-15 07:45:00|52.03|51.73|51.93|51.63|52.04|51.74|51.83|51.53|120
1755244200000|2025-08-15 07:50:00|51.91|51.61|51.96|51.66|51.98|51.68|51.88|51.58|128
1755244500000|2025-08-15 07:55:00|51.95|51.65|51.98|51.68|51.99|51.69|51.92|51.62|138
1755244800000|2025-08-15 08:00:00|51.95|51.65|51.91|51.61|52.03|51.73|51.91|51.61|111
1755245100000|2025-08-15 08:05:00|51.93|51.63|51.97|51.67|51.97|51.67|51.86|51.56|113
1755245400000|2025-08-15 08:10:00|51.95|51.65|51.92|51.62|52.04|51.74|51.89|51.59|136
1755245700000|2025-08-15 08:15:00|51.91|51.61|51.89|51.59|51.93|51.63|51.85|51.55|119
1755246000000|2025-08-15 08:20:00|51.9|51.6|52.03|51.73|52.03|51.73|51.88|51.58|99
1755246300000|2025-08-15 08:25:00|52.01|51.71|52.09|51.79|52.1|51.8|52.01|51.71|115
1755246600000|2025-08-15 08:30:00|52.11|51.81|52.03|51.73|52.13|51.83|52.01|51.71|95
1755246900000|2025-08-15 08:35:00|52.05|51.75|51.93|51.63|52.06|51.76|51.93|51.63|127
1755247200000|2025-08-15 08:40:00|51.96|51.66|52.02|51.72|52.05|51.75|51.92|51.62|118
1755247500000|2025-08-15 08:45:00|52.04|51.74|51.86|51.56|52.04|51.74|51.86|51.56|130
1755247800000|2025-08-15 08:50:00|51.88|51.58|51.87|51.57|51.91|51.61|51.8|51.5|109
1755248100000|2025-08-15 08:55:00|51.89|51.59|51.74|51.44|51.94|51.64|51.74|51.44|116
1755248400000|2025-08-15 09:00:00|51.75|51.45|51.82|51.52|51.87|51.57|51.74|51.44|101
1755248700000|2025-08-15 09:05:00|51.87|51.57|51.83|51.53|51.95|51.65|51.81|51.51|117
1755249000000|2025-08-15 09:10:00|51.84|51.54|51.81|51.51|51.88|51.58|51.79|51.49|120
1755249300000|2025-08-15 09:15:00|51.84|51.54|51.72|51.42|51.85|51.55|51.65|51.35|98
1755249600000|2025-08-15 09:20:00|51.67|51.37|51.72|51.42|51.74|51.44|51.67|51.37|110
1755249900000|2025-08-15 09:25:00|51.69|51.39|51.55|51.25|51.75|51.45|51.53|51.23|97
1755250200000|2025-08-15 09:30:00|51.57|51.27|51.69|51.39|51.7|51.4|51.56|51.26|85
1755250500000|2025-08-15 09:35:00|51.7|51.4|51.67|51.37|51.7|51.4|51.65|51.35|59
1755250800000|2025-08-15 09:40:00|51.69|51.39|51.63|51.33|51.7|51.4|51.58|51.28|99
1755251100000|2025-08-15 09:45:00|51.62|51.32|51.65|51.35|51.67|51.37|51.61|51.31|118
1755251400000|2025-08-15 09:50:00|51.66|51.36|51.54|51.24|51.67|51.37|51.49|51.19|116
1755251700000|2025-08-15 09:55:00|51.51|51.21|51.52|51.22|51.55|51.25|51.35|51.05|110
1755252000000|2025-08-15 10:00:00|51.54|51.24|51.61|51.31|51.68|51.38|51.53|51.23|94
1755252300000|2025-08-15 10:05:00|51.6|51.3|51.74|51.44|51.79|51.49|51.56|51.26|92
1755252600000|2025-08-15 10:10:00|51.76|51.46|51.66|51.36|51.76|51.46|51.66|51.36|109
1755252900000|2025-08-15 10:15:00|51.67|51.37|51.69|51.39|51.74|51.44|51.65|51.35|115
1755253200000|2025-08-15 10:20:00|51.67|51.37|51.73|51.43|51.79|51.49|51.65|51.35|74
1755253500000|2025-08-15 10:25:00|51.75|51.45|51.74|51.44|51.8|51.5|51.73|51.43|94
1755253800000|2025-08-15 10:30:00|51.73|51.43|51.7|51.4|51.73|51.43|51.64|51.34|102
1755254100000|2025-08-15 10:35:00|51.68|51.38|51.63|51.33|51.71|51.41|51.59|51.29|101
1755254400000|2025-08-15 10:40:00|51.6|51.3|51.66|51.36|51.69|51.39|51.6|51.3|97
1755254700000|2025-08-15 10:45:00|51.65|51.35|51.62|51.32|51.75|51.45|51.58|51.28|125
1755255000000|2025-08-15 10:50:00|51.6|51.3|51.57|51.27|51.61|51.31|51.52|51.22|123
1755255300000|2025-08-15 10:55:00|51.55|51.25|51.59|51.29|51.61|51.31|51.53|51.23|126
1755255600000|2025-08-15 11:00:00|51.56|51.26|51.63|51.33|51.67|51.37|51.49|51.19|147
1755255900000|2025-08-15 11:05:00|51.65|51.35|51.6|51.3|51.67|51.37|51.59|51.29|125
1755256200000|2025-08-15 11:10:00|51.61|51.31|51.53|51.23|51.62|51.32|51.48|51.18|139
1755256500000|2025-08-15 11:15:00|51.51|51.21|51.47|51.17|51.54|51.24|51.35|51.05|108
1755256800000|2025-08-15 11:20:00|51.45|51.15|51.42|51.12|51.49|51.19|51.38|51.08|122
1755257100000|2025-08-15 11:25:00|51.39|51.09|51.4|51.1|51.45|51.15|51.36|51.06|116
1755257400000|2025-08-15 11:30:00|51.41|51.11|51.42|51.12|51.46|51.16|51.37|51.07|118
1755257700000|2025-08-15 11:35:00|51.41|51.11|51.45|51.15|51.45|51.15|51.36|51.06|125
1755258000000|2025-08-15 11:40:00|51.46|51.16|51.44|51.14|51.51|51.21|51.44|51.14|99
1755258300000|2025-08-15 11:45:00|51.46|51.16|51.56|51.26|51.56|51.26|51.44|51.14|104
1755258600000|2025-08-15 11:50:00|51.54|51.24|51.52|51.22|51.59|51.29|51.5|51.2|112
1755258900000|2025-08-15 11:55:00|51.5|51.2|51.5|51.2|51.57|51.27|51.47|51.17|122
1755259200000|2025-08-15 12:00:00|51.52|51.22|51.52|51.22|51.53|51.23|51.39|51.09|91
1755259500000|2025-08-15 12:05:00|51.5|51.2|51.53|51.23|51.55|51.25|51.45|51.15|101
1755259800000|2025-08-15 12:10:00|51.55|51.25|51.66|51.36|51.66|51.36|51.53|51.23|94
1755260100000|2025-08-15 12:15:00|51.65|51.35|51.66|51.36|51.73|51.43|51.65|51.35|39
1755260400000|2025-08-15 12:20:00|51.65|51.35|51.41|51.11|51.65|51.35|51.32|51.02|70
1755260700000|2025-08-15 12:25:00|51.4|51.1|51.44|51.14|51.51|51.21|51.36|51.06|98
1755261000000|2025-08-15 12:30:00|51.45|51.15|51.74|51.44|52.01|51.71|51.35|51.05|186
1755261300000|2025-08-15 12:35:00|51.72|51.42|51.48|51.18|51.75|51.45|51.45|51.15|98
1755261600000|2025-08-15 12:40:00|51.43|51.13|51.52|51.22|51.57|51.27|51.42|51.12|91
1755261900000|2025-08-15 12:45:00|51.48|51.18|51.64|51.34|51.69|51.39|51.48|51.18|84
1755262200000|2025-08-15 12:50:00|51.63|51.33|51.56|51.26|51.65|51.35|51.42|51.12|91
1755262500000|2025-08-15 12:55:00|51.55|51.25|51.58|51.28|51.58|51.28|51.54|51.24|110
1755262800000|2025-08-15 13:00:00|51.56|51.26|51.47|51.17|51.59|51.29|51.46|51.16|33
1755263100000|2025-08-15 13:05:00|51.51|51.21|51.47|51.17|51.54|51.24|51.47|51.17|41
1755263400000|2025-08-15 13:10:00|51.45|51.15|51.34|51.04|51.48|51.18|51.31|51.01|72
1755263700000|2025-08-15 13:15:00|51.33|51.03|51.37|51.07|51.45|51.15|51.31|51.01|94
1755264000000|2025-08-15 13:20:00|51.39|51.09|51.4|51.1|51.44|51.14|51.35|51.05|81
1755264300000|2025-08-15 13:25:00|51.39|51.09|51.47|51.17|51.52|51.22|51.34|51.04|71
1755264600000|2025-08-15 13:30:00|51.45|51.15|51.4|51.1|51.52|51.22|51.37|51.07|84
1755264900000|2025-08-15 13:35:00|51.37|51.07|51.3|51|51.46|51.16|51.24|50.94|84
1755265200000|2025-08-15 13:40:00|51.32|51.02|51.24|50.94|51.39|51.09|51.24|50.94|58
1755265500000|2025-08-15 13:45:00|51.3|51|51.27|50.97|51.37|51.07|51.23|50.93|101
1755265800000|2025-08-15 13:50:00|51.26|50.96|51.19|50.89|51.38|51.08|51.15|50.85|45
1755266100000|2025-08-15 13:55:00|51.18|50.88|51.14|50.84|51.28|50.98|51.13|50.83|158
1755266400000|2025-08-15 14:00:00|51.13|50.83|51.12|50.82|51.23|50.93|51.1|50.8|116
1755266700000|2025-08-15 14:05:00|51.15|50.85|51.1|50.8|51.19|50.89|51.1|50.8|33
1755267000000|2025-08-15 14:10:00|51.12|50.82|51.1|50.8|51.14|50.84|51.09|50.79|74
1755267300000|2025-08-15 14:15:00|51.09|50.79|51.11|50.81|51.14|50.84|51.09|50.79|31
1755267600000|2025-08-15 14:20:00|51.13|50.83|51.12|50.82|51.23|50.93|51.04|50.74|90
1755267900000|2025-08-15 14:25:00|51.11|50.81|50.8|50.5|51.12|50.82|50.69|50.39|83
1755268200000|2025-08-15 14:30:00|50.78|50.48|50.76|50.46|50.8|50.5|50.66|50.36|59
1755268500000|2025-08-15 14:35:00|50.79|50.49|50.82|50.52|50.85|50.55|50.68|50.38|105
1755268800000|2025-08-15 14:40:00|50.81|50.51|50.68|50.38|50.83|50.53|50.68|50.38|77
1755269100000|2025-08-15 14:45:00|50.7|50.4|50.68|50.38|50.8|50.5|50.66|50.36|56
1755269400000|2025-08-15 14:50:00|50.71|50.41|50.56|50.26|50.8|50.5|50.55|50.25|69
1755269700000|2025-08-15 14:55:00|50.55|50.25|50.39|50.09|50.69|50.39|50.37|50.07|86
1755270000000|2025-08-15 15:00:00|50.4|50.1|50.26|49.96|50.49|50.19|50.21|49.91|93
1755270300000|2025-08-15 15:05:00|50.3|50|50.13|49.83|50.31|50.01|50.08|49.78|95
1755270600000|2025-08-15 15:10:00|50.11|49.81|50.21|49.91|50.25|49.95|50.11|49.81|111
1755270900000|2025-08-15 15:15:00|50.19|49.89|50.22|49.92|50.31|50.01|50.09|49.79|100
1755271200000|2025-08-15 15:20:00|50.24|49.94|50.02|49.72|50.27|49.97|49.96|49.66|71
1755271500000|2025-08-15 15:25:00|50.01|49.71|49.73|49.43|50.04|49.74|49.73|49.43|90
1755271800000|2025-08-15 15:30:00|49.8|49.5|49.96|49.66|50.02|49.72|49.79|49.49|73
1755272100000|2025-08-15 15:35:00|49.98|49.68|49.89|49.59|50.04|49.74|49.86|49.56|111
1755272400000|2025-08-15 15:40:00|49.87|49.57|49.65|49.35|49.94|49.64|49.65|49.35|85
1755272700000|2025-08-15 15:45:00|49.69|49.39|49.67|49.37|49.83|49.53|49.65|49.35|52
1755273000000|2025-08-15 15:50:00|49.68|49.38|49.93|49.63|49.98|49.68|49.66|49.36|85
1755273300000|2025-08-15 15:55:00|49.9|49.6|49.8|49.5|50.14|49.84|49.78|49.48|121
1755273600000|2025-08-15 16:00:00|49.78|49.48|49.65|49.35|49.82|49.52|49.65|49.35|58
1755273900000|2025-08-15 16:05:00|49.68|49.38|49.23|48.93|49.7|49.4|49.22|48.92|85
1755274200000|2025-08-15 16:10:00|49.24|48.94|49.33|49.03|49.37|49.07|49.18|48.88|112
1755274500000|2025-08-15 16:15:00|49.32|49.02|49.26|48.96|49.33|49.03|49.16|48.86|103
1755274800000|2025-08-15 16:20:00|49.23|48.93|49.5|49.2|49.55|49.25|49.23|48.93|90
1755275100000|2025-08-15 16:25:00|49.52|49.22|49.52|49.22|49.69|49.39|49.46|49.16|81
1755275400000|2025-08-15 16:30:00|49.5|49.2|49.73|49.43|49.78|49.48|49.5|49.2|87
1755275700000|2025-08-15 16:35:00|49.71|49.41|49.71|49.41|49.8|49.5|49.65|49.35|105
1755276000000|2025-08-15 16:40:00|49.73|49.43|49.73|49.43|49.81|49.51|49.7|49.4|112
1755276300000|2025-08-15 16:45:00|49.72|49.42|49.95|49.65|49.97|49.67|49.72|49.42|92
1755276600000|2025-08-15 16:50:00|49.94|49.64|50.01|49.71|50.03|49.73|49.94|49.64|142
1755276900000|2025-08-15 16:55:00|49.99|49.69|50.02|49.72|50.03|49.73|49.93|49.63|112
1755277200000|2025-08-15 17:00:00|49.97|49.67|49.96|49.66|50.04|49.74|49.93|49.63|115
1755277500000|2025-08-15 17:05:00|49.94|49.64|49.97|49.67|50.12|49.82|49.93|49.63|75
1755277800000|2025-08-15 17:10:00|49.99|49.69|49.91|49.61|50.03|49.73|49.87|49.57|104
1755278100000|2025-08-15 17:15:00|49.93|49.63|49.85|49.55|49.95|49.65|49.85|49.55|96
1755278400000|2025-08-15 17:20:00|49.89|49.59|49.87|49.57|49.91|49.61|49.67|49.37|94
1755278700000|2025-08-15 17:25:00|49.85|49.55|50.25|49.95|50.26|49.96|49.85|49.55|75
1755279000000|2025-08-15 17:30:00|50.24|49.94|50.1|49.8|50.26|49.96|50.06|49.76|66
1755279300000|2025-08-15 17:35:00|50.14|49.84|50.18|49.88|50.22|49.92|50.07|49.77|98
1755279600000|2025-08-15 17:40:00|50.17|49.87|50.27|49.97|50.35|50.05|50.17|49.87|85
1755279900000|2025-08-15 17:45:00|50.26|49.96|50.12|49.82|50.28|49.98|50.1|49.8|83
1755280200000|2025-08-15 17:50:00|50.1|49.8|50.03|49.73|50.13|49.83|50.01|49.71|99
1755280500000|2025-08-15 17:55:00|50.01|49.71|50.09|49.79|50.09|49.79|50.01|49.71|115
1755280800000|2025-08-15 18:00:00|50.06|49.76|50.07|49.77|50.13|49.83|49.97|49.67|96
1755281100000|2025-08-15 18:05:00|50.02|49.72|49.9|49.6|50.06|49.76|49.87|49.57|114
1755281400000|2025-08-15 18:10:00|49.87|49.57|49.93|49.63|49.95|49.65|49.82|49.52|106
1755281700000|2025-08-15 18:15:00|49.91|49.61|49.9|49.6|49.94|49.64|49.87|49.57|94
1755282000000|2025-08-15 18:20:00|49.87|49.57|49.91|49.61|49.93|49.63|49.87|49.57|113
1755282300000|2025-08-15 18:25:00|49.89|49.59|49.84|49.54|49.92|49.62|49.8|49.5|96
1755282600000|2025-08-15 18:30:00|49.82|49.52|49.89|49.59|49.97|49.67|49.79|49.49|88
1755282900000|2025-08-15 18:35:00|49.88|49.58|49.8|49.5|49.92|49.62|49.78|49.48|99
1755283200000|2025-08-15 18:40:00|49.78|49.48|49.8|49.5|49.81|49.51|49.76|49.46|57
1755283500000|2025-08-15 18:45:00|49.79|49.49|49.81|49.51|49.85|49.55|49.74|49.44|71
1755283800000|2025-08-15 18:50:00|49.83|49.53|49.93|49.63|49.94|49.64|49.81|49.51|86
1755284100000|2025-08-15 18:55:00|49.9|49.6|49.74|49.44|49.96|49.66|49.74|49.44|83
1755284400000|2025-08-15 19:00:00|49.76|49.46|49.74|49.44|49.79|49.49|49.74|49.44|16
1755284700000|2025-08-15 19:05:00|49.78|49.48|49.74|49.44|49.78|49.48|49.74|49.44|14
1755285000000|2025-08-15 19:10:00|49.76|49.46|49.95|49.65|49.97|49.67|49.74|49.44|60
1755285300000|2025-08-15 19:15:00|49.91|49.61|50.04|49.74|50.15|49.85|49.91|49.61|94
1755285600000|2025-08-15 19:20:00|50.02|49.72|49.84|49.54|50.05|49.75|49.84|49.54|95
1755285900000|2025-08-15 19:25:00|49.83|49.53|49.9|49.6|49.93|49.63|49.83|49.53|107
1755286200000|2025-08-15 19:30:00|49.88|49.58|49.91|49.61|49.93|49.63|49.8|49.5|83
1755286500000|2025-08-15 19:35:00|49.95|49.65|49.89|49.59|50.01|49.71|49.88|49.58|91
1755286800000|2025-08-15 19:40:00|49.95|49.65|49.89|49.59|50|49.7|49.89|49.59|108
1755287100000|2025-08-15 19:45:00|49.9|49.6|49.9|49.6|49.95|49.65|49.86|49.56|97
1755287400000|2025-08-15 19:50:00|49.91|49.61|49.9|49.6|49.92|49.62|49.86|49.56|100
1755287700000|2025-08-15 19:55:00|49.92|49.62|49.92|49.62|49.95|49.65|49.87|49.57|81
1755288000000|2025-08-15 20:00:00|49.88|49.58|49.92|49.62|49.97|49.67|49.77|49.47|100
1755288300000|2025-08-15 20:05:00|49.97|49.67|50.02|49.72|50.09|49.79|49.95|49.65|105
1755288600000|2025-08-15 20:10:00|50.04|49.74|50.12|49.82|50.14|49.84|50.04|49.74|90
1755288900000|2025-08-15 20:15:00|50.11|49.81|50.11|49.81|50.13|49.83|50.03|49.73|147
1755289200000|2025-08-15 20:20:00|50.08|49.78|50.09|49.79|50.18|49.88|50.06|49.76|107
1755289500000|2025-08-15 20:25:00|50.07|49.77|50.19|49.89|50.2|49.9|50.07|49.77|109
1755289800000|2025-08-15 20:30:00|50.2|49.9|50.24|49.94|50.28|49.98|50.18|49.88|77
1755290100000|2025-08-15 20:35:00|50.23|49.93|50.23|49.93|50.24|49.94|50.17|49.87|125
1755290400000|2025-08-15 20:40:00|50.22|49.92|50.19|49.89|50.27|49.97|50.18|49.88|86
1755290700000|2025-08-15 20:45:00|50.18|49.88|50.14|49.84|50.21|49.91|50.14|49.84|90
1755291000000|2025-08-15 20:50:00|50.15|49.85|50.25|49.95|50.25|49.95|50.1|49.8|122
1755291300000|2025-08-15 20:55:00|50.24|49.94|50.28|49.98|50.28|49.98|50.23|49.93|22
1755327600000|2025-08-16 07:00:00|50.91|50.61|51|50.7|51|50.7|50.89|50.59|115
1755327900000|2025-08-16 07:05:00|50.99|50.69|51.03|50.73|51.05|50.75|50.96|50.66|116
1755328200000|2025-08-16 07:10:00|51.02|50.72|51.12|50.82|51.12|50.82|51.02|50.72|113
1755328500000|2025-08-16 07:15:00|51.13|50.83|51.15|50.85|51.2|50.9|51.1|50.8|71
1755328800000|2025-08-16 07:20:00|51.17|50.87|51.18|50.88|51.18|50.88|51.08|50.78|128
1755329100000|2025-08-16 07:25:00|51.17|50.87|51.19|50.89|51.19|50.89|51.13|50.83|32
1755329400000|2025-08-16 07:30:00|51.18|50.88|51.2|50.9|51.21|50.91|51.18|50.88|48
1755329700000|2025-08-16 07:35:00|51.21|50.91|51.14|50.84|51.21|50.91|51.14|50.84|10
1755330000000|2025-08-16 07:40:00|51.13|50.83|51.19|50.89|51.2|50.9|51.02|50.72|14
1755330300000|2025-08-16 07:45:00|51.2|50.9|51.21|50.91|51.21|50.91|51.17|50.87|4
1755330600000|2025-08-16 07:50:00|51.17|50.87|51.19|50.89|51.2|50.9|51.17|50.87|18
1755330900000|2025-08-16 07:55:00|51.2|50.9|51.19|50.89|51.21|50.91|51.17|50.87|42
1755331200000|2025-08-16 08:00:00|51.18|50.88|51.21|50.91|51.21|50.91|51.07|50.77|40
1755331500000|2025-08-16 08:05:00|51.19|50.89|51.21|50.91|51.21|50.91|51.16|50.86|42
1755331800000|2025-08-16 08:10:00|51.19|50.89|51.19|50.89|51.21|50.91|51.17|50.87|62
1755332100000|2025-08-16 08:15:00|51.17|50.87|51.21|50.91|51.21|50.91|51.16|50.86|60
1755332400000|2025-08-16 08:20:00|51.19|50.89|51.2|50.9|51.21|50.91|51.19|50.89|48
1755332700000|2025-08-16 08:25:00|51.19|50.89|51.17|50.87|51.2|50.9|51.15|50.85|86
1755333000000|2025-08-16 08:30:00|51.16|50.86|51.2|50.9|51.2|50.9|51.11|50.81|88
1755333300000|2025-08-16 08:35:00|51.17|50.87|51.18|50.88|51.2|50.9|51.16|50.86|61
1755333600000|2025-08-16 08:40:00|51.2|50.9|51.2|50.9|51.21|50.91|51.18|50.88|8
1755333900000|2025-08-16 08:45:00|51.21|50.91|51.19|50.89|51.21|50.91|51.17|50.87|3
1755334200000|2025-08-16 08:50:00|51.2|50.9|51.2|50.9|51.24|50.94|51.16|50.86|47
1755334500000|2025-08-16 08:55:00|51.18|50.88|51.17|50.87|51.22|50.92|51.12|50.82|102
1755334800000|2025-08-16 09:00:00|51.15|50.85|51.09|50.79|51.17|50.87|51.05|50.75|106
1755335100000|2025-08-16 09:05:00|51.11|50.81|51.22|50.92|51.23|50.93|51.08|50.78|97
1755335400000|2025-08-16 09:10:00|51.2|50.9|51.23|50.93|51.23|50.93|51.16|50.86|70
1755335700000|2025-08-16 09:15:00|51.2|50.9|51.17|50.87|51.21|50.91|51.12|50.82|86
1755336000000|2025-08-16 09:20:00|51.21|50.91|51.29|50.99|51.29|50.99|51.2|50.9|10
1755336300000|2025-08-16 09:25:00|51.27|50.97|51.27|50.97|51.29|50.99|51.27|50.97|45
1755336600000|2025-08-16 09:30:00|51.28|50.98|51.18|50.88|51.3|51|51.16|50.86|85
1755336900000|2025-08-16 09:35:00|51.17|50.87|51.18|50.88|51.23|50.93|51.14|50.84|106
1755337200000|2025-08-16 09:40:00|51.15|50.85|51.13|50.83|51.18|50.88|51.13|50.83|95
1755337500000|2025-08-16 09:45:00|51.16|50.86|50.94|50.64|51.17|50.87|50.94|50.64|108
1755337800000|2025-08-16 09:50:00|50.95|50.65|50.9|50.6|50.99|50.69|50.82|50.52|84
1755338100000|2025-08-16 09:55:00|50.92|50.62|50.69|50.39|50.99|50.69|50.56|50.26|87
1755338400000|2025-08-16 10:00:00|50.63|50.33|50.75|50.45|50.8|50.5|50.47|50.17|91
1755338700000|2025-08-16 10:05:00|50.8|50.5|50.76|50.46|50.87|50.57|50.56|50.26|106
1755339000000|2025-08-16 10:10:00|50.75|50.45|50.79|50.49|50.82|50.52|50.72|50.42|97
1755339300000|2025-08-16 10:15:00|50.8|50.5|50.82|50.52|50.88|50.58|50.78|50.48|111
1755339600000|2025-08-16 10:20:00|50.83|50.53|50.84|50.54|50.89|50.59|50.69|50.39|97
1755339900000|2025-08-16 10:25:00|50.82|50.52|50.87|50.57|50.89|50.59|50.73|50.43|50
1755340200000|2025-08-16 10:30:00|50.85|50.55|50.74|50.44|50.9|50.6|50.72|50.42|37
1755340500000|2025-08-16 10:35:00|50.77|50.47|50.75|50.45|50.8|50.5|50.73|50.43|95
1755340800000|2025-08-16 10:40:00|50.74|50.44|50.77|50.47|50.8|50.5|50.71|50.41|112
1755341100000|2025-08-16 10:45:00|50.75|50.45|50.77|50.47|50.77|50.47|50.71|50.41|84
1755341400000|2025-08-16 10:50:00|50.75|50.45|50.74|50.44|50.79|50.49|50.72|50.42|68
1755341700000|2025-08-16 10:55:00|50.72|50.42|50.73|50.43|50.74|50.44|50.63|50.33|115
1755342000000|2025-08-16 11:00:00|50.74|50.44|50.82|50.52|50.84|50.54|50.72|50.42|88
1755342300000|2025-08-16 11:05:00|50.8|50.5|50.84|50.54|50.84|50.54|50.79|50.49|107
1755342600000|2025-08-16 11:10:00|50.83|50.53|50.92|50.62|50.95|50.65|50.81|50.51|91
1755342900000|2025-08-16 11:15:00|50.95|50.65|51|50.7|51.04|50.74|50.94|50.64|136
1755343200000|2025-08-16 11:20:00|50.98|50.68|50.94|50.64|51|50.7|50.94|50.64|113
1755343500000|2025-08-16 11:25:00|50.96|50.66|50.89|50.59|50.97|50.67|50.89|50.59|113
1755343800000|2025-08-16 11:30:00|50.91|50.61|50.89|50.59|50.92|50.62|50.82|50.52|99
1755344100000|2025-08-16 11:35:00|50.87|50.57|50.91|50.61|50.93|50.63|50.86|50.56|121
1755344400000|2025-08-16 11:40:00|50.9|50.6|50.79|50.49|50.93|50.63|50.78|50.48|105
1755344700000|2025-08-16 11:45:00|50.81|50.51|50.86|50.56|50.87|50.57|50.79|50.49|73
1755345000000|2025-08-16 11:50:00|50.87|50.57|50.73|50.43|50.89|50.59|50.62|50.32|96
1755345300000|2025-08-16 11:55:00|50.7|50.4|50.61|50.31|50.75|50.45|50.56|50.26|97
1755345600000|2025-08-16 12:00:00|50.62|50.32|50.65|50.35|50.69|50.39|50.57|50.27|107
1755345900000|2025-08-16 12:05:00|50.69|50.39|50.65|50.35|50.73|50.43|50.61|50.31|112
1755346200000|2025-08-16 12:10:00|50.63|50.33|50.69|50.39|50.7|50.4|50.61|50.31|104
1755346500000|2025-08-16 12:15:00|50.7|50.4|50.74|50.44|50.74|50.44|50.63|50.33|104
1755346800000|2025-08-16 12:20:00|50.76|50.46|50.7|50.4|50.81|50.51|50.7|50.4|103
1755347100000|2025-08-16 12:25:00|50.75|50.45|50.83|50.53|50.84|50.54|50.64|50.34|101
1755347400000|2025-08-16 12:30:00|50.86|50.56|50.99|50.69|50.99|50.69|50.86|50.56|102
1755347700000|2025-08-16 12:35:00|50.97|50.67|51.03|50.73|51.03|50.73|50.95|50.65|19
1755348000000|2025-08-16 12:40:00|51.02|50.72|50.99|50.69|51.03|50.73|50.96|50.66|63
1755348300000|2025-08-16 12:45:00|50.97|50.67|50.93|50.63|50.99|50.69|50.92|50.62|102
1755348600000|2025-08-16 12:50:00|50.96|50.66|50.96|50.66|51.01|50.71|50.93|50.63|100
1755348900000|2025-08-16 12:55:00|50.95|50.65|51|50.7|51|50.7|50.93|50.63|97
1755349200000|2025-08-16 13:00:00|50.99|50.69|51.04|50.74|51.04|50.74|50.99|50.69|54
1755349500000|2025-08-16 13:05:00|51.03|50.73|51.04|50.74|51.04|50.74|51.01|50.71|16
1755350100000|2025-08-16 13:15:00|51.02|50.72|51.04|50.74|51.04|50.74|51.01|50.71|9
1755350700000|2025-08-16 13:25:00|51.02|50.72|51.11|50.81|51.12|50.82|51.01|50.71|9
1755351000000|2025-08-16 13:30:00|51.12|50.82|51.05|50.75|51.12|50.82|51.05|50.75|30
1755351300000|2025-08-16 13:35:00|51.04|50.74|50.96|50.66|51.09|50.79|50.94|50.64|60
1755351600000|2025-08-16 13:40:00|50.94|50.64|50.87|50.57|50.99|50.69|50.86|50.56|84
1755351900000|2025-08-16 13:45:00|50.89|50.59|50.71|50.41|50.9|50.6|50.69|50.39|113
1755352200000|2025-08-16 13:50:00|50.75|50.45|50.8|50.5|50.82|50.52|50.72|50.42|118
1755352500000|2025-08-16 13:55:00|50.82|50.52|50.75|50.45|50.82|50.52|50.75|50.45|115
1755352800000|2025-08-16 14:00:00|50.77|50.47|50.78|50.48|50.82|50.52|50.72|50.42|91
1755353100000|2025-08-16 14:05:00|50.77|50.47|50.77|50.47|50.79|50.49|50.71|50.41|91
1755353400000|2025-08-16 14:10:00|50.74|50.44|50.83|50.53|50.85|50.55|50.74|50.44|71
1755353700000|2025-08-16 14:15:00|50.84|50.54|50.8|50.5|50.87|50.57|50.76|50.46|81
1755354000000|2025-08-16 14:20:00|50.81|50.51|50.84|50.54|50.9|50.6|50.79|50.49|115
1755354300000|2025-08-16 14:25:00|50.82|50.52|50.97|50.67|51.02|50.72|50.78|50.48|84
1755354600000|2025-08-16 14:30:00|50.95|50.65|50.83|50.53|50.97|50.67|50.82|50.52|82
1755354900000|2025-08-16 14:35:00|50.84|50.54|50.87|50.57|50.93|50.63|50.79|50.49|84
1755355200000|2025-08-16 14:40:00|50.89|50.59|50.89|50.59|50.9|50.6|50.81|50.51|121
1755355500000|2025-08-16 14:45:00|50.87|50.57|51.03|50.73|51.05|50.75|50.87|50.57|110
1755355800000|2025-08-16 14:50:00|51.05|50.75|51.07|50.77|51.07|50.77|51|50.7|100
1755356100000|2025-08-16 14:55:00|51.04|50.74|51.11|50.81|51.11|50.81|51.04|50.74|63
1755356400000|2025-08-16 15:00:00|51.1|50.8|51.11|50.81|51.15|50.85|51.1|50.8|52
1755356700000|2025-08-16 15:05:00|51.09|50.79|51.08|50.78|51.15|50.85|51.08|50.78|100
1755357000000|2025-08-16 15:10:00|51.11|50.81|51.18|50.88|51.18|50.88|51.05|50.75|114
1755357300000|2025-08-16 15:15:00|51.13|50.83|51.15|50.85|51.2|50.9|51.13|50.83|102
1755357600000|2025-08-16 15:20:00|51.18|50.88|51.18|50.88|51.2|50.9|51.15|50.85|119
1755357900000|2025-08-16 15:25:00|51.16|50.86|51.17|50.87|51.2|50.9|51.16|50.86|119
1755358200000|2025-08-16 15:30:00|51.2|50.9|51.21|50.91|51.22|50.92|51.16|50.86|86
1755358500000|2025-08-16 15:35:00|51.18|50.88|51.18|50.88|51.24|50.94|51.13|50.83|103
1755358800000|2025-08-16 15:40:00|51.22|50.92|51.12|50.82|51.22|50.92|51.11|50.81|100
1755359100000|2025-08-16 15:45:00|51.11|50.81|51.17|50.87|51.21|50.91|51.11|50.81|112
1755359400000|2025-08-16 15:50:00|51.16|50.86|51.09|50.79|51.17|50.87|51.06|50.76|104
1755359700000|2025-08-16 15:55:00|51.07|50.77|51.1|50.8|51.13|50.83|51.07|50.77|91
1755360000000|2025-08-16 16:00:00|51.11|50.81|51.14|50.84|51.14|50.84|51.04|50.74|77
1755360300000|2025-08-16 16:05:00|51.13|50.83|51.09|50.79|51.14|50.84|51.06|50.76|66
1755360600000|2025-08-16 16:10:00|51.11|50.81|51.19|50.89|51.19|50.89|51.09|50.79|50
1755360900000|2025-08-16 16:15:00|51.16|50.86|51.22|50.92|51.23|50.93|51.15|50.85|110
1755361200000|2025-08-16 16:20:00|51.2|50.9|51.15|50.85|51.26|50.96|51.1|50.8|96
1755361500000|2025-08-16 16:25:00|51.13|50.83|51.2|50.9|51.2|50.9|51.11|50.81|109
1755361800000|2025-08-16 16:30:00|51.19|50.89|51.14|50.84|51.23|50.93|51.08|50.78|109
1755362100000|2025-08-16 16:35:00|51.17|50.87|51.17|50.87|51.18|50.88|51.12|50.82|115
1755362400000|2025-08-16 16:40:00|51.15|50.85|51.17|50.87|51.19|50.89|51.09|50.79|81
1755362700000|2025-08-16 16:45:00|51.16|50.86|51.18|50.88|51.22|50.92|51.12|50.82|107
1755363000000|2025-08-16 16:50:00|51.19|50.89|51.21|50.91|51.24|50.94|51.17|50.87|113
1755363300000|2025-08-16 16:55:00|51.2|50.9|51.2|50.9|51.23|50.93|51.16|50.86|113
1755363600000|2025-08-16 17:00:00|51.21|50.91|51.22|50.92|51.23|50.93|51.19|50.89|127
1755363900000|2025-08-16 17:05:00|51.23|50.93|51.25|50.95|51.25|50.95|51.2|50.9|101
1755364200000|2025-08-16 17:10:00|51.22|50.92|51.21|50.91|51.25|50.95|51.2|50.9|98
1755364500000|2025-08-16 17:15:00|51.2|50.9|51.14|50.84|51.23|50.93|51.09|50.79|102
1755364800000|2025-08-16 17:20:00|51.11|50.81|51.19|50.89|51.21|50.91|51.1|50.8|118
1755365100000|2025-08-16 17:25:00|51.18|50.88|51.17|50.87|51.22|50.92|51.17|50.87|84
1755365400000|2025-08-16 17:30:00|51.2|50.9|51.19|50.89|51.21|50.91|51.14|50.84|106
1755365700000|2025-08-16 17:35:00|51.18|50.88|51.18|50.88|51.21|50.91|51.17|50.87|111
1755366000000|2025-08-16 17:40:00|51.17|50.87|51.1|50.8|51.2|50.9|51.06|50.76|105
1755366300000|2025-08-16 17:45:00|50.86|50.56|51.07|50.77|51.16|50.86|50.86|50.56|104
1755366600000|2025-08-16 17:50:00|51.1|50.8|51.14|50.84|51.18|50.88|51.07|50.77|125
1755366900000|2025-08-16 17:55:00|51.13|50.83|51.13|50.83|51.15|50.85|51.11|50.81|90
1755367200000|2025-08-16 18:00:00|51.12|50.82|51.08|50.78|51.15|50.85|51.05|50.75|101
1755367500000|2025-08-16 18:05:00|51.07|50.77|51.13|50.83|51.18|50.88|51.05|50.75|90
1755367800000|2025-08-16 18:10:00|51.14|50.84|51.26|50.96|51.26|50.96|51.08|50.78|52
1755368100000|2025-08-16 18:15:00|51.25|50.95|51.26|50.96|51.29|50.99|51.23|50.93|49
1755368400000|2025-08-16 18:20:00|51.25|50.95|51.22|50.92|51.28|50.98|51.17|50.87|50
1755368700000|2025-08-16 18:25:00|51.2|50.9|51.19|50.89|51.22|50.92|51.19|50.89|97
1755369000000|2025-08-16 18:30:00|51.2|50.9|51.24|50.94|51.24|50.94|51.15|50.85|75
1755369300000|2025-08-16 18:35:00|51.22|50.92|51.25|50.95|51.27|50.97|51.21|50.91|111
1755369600000|2025-08-16 18:40:00|51.24|50.94|51.23|50.93|51.27|50.97|51.19|50.89|67
1755369900000|2025-08-16 18:45:00|51.25|50.95|51.24|50.94|51.26|50.96|51.2|50.9|26
1755370200000|2025-08-16 18:50:00|51.2|50.9|51.27|50.97|51.29|50.99|51.2|50.9|11
1755370500000|2025-08-16 18:55:00|51.23|50.93|51.28|50.98|51.28|50.98|51.23|50.93|29
1755370800000|2025-08-16 19:00:00|51.27|50.97|51.26|50.96|51.28|50.98|51.26|50.96|8
1755371100000|2025-08-16 19:05:00|51.28|50.98|51.3|51|51.3|51|51.23|50.93|8
1755371400000|2025-08-16 19:10:00|51.27|50.97|51.28|50.98|51.29|50.99|51.26|50.96|28
1755371700000|2025-08-16 19:15:00|51.29|50.99|51.38|51.08|51.38|51.08|51.28|50.98|29
1755372000000|2025-08-16 19:20:00|51.4|51.1|51.4|51.1|51.4|51.1|51.27|50.97|6
1755372300000|2025-08-16 19:25:00|51.33|51.03|51.38|51.08|51.38|51.08|51.33|51.03|2
1755372600000|2025-08-16 19:30:00|51.27|50.97|51.56|51.26|51.6|51.3|51.27|50.97|33
1755372900000|2025-08-16 19:35:00|51.58|51.28|51.47|51.17|51.59|51.29|51.46|51.16|107
1755373200000|2025-08-16 19:40:00|51.48|51.18|51.49|51.19|51.5|51.2|51.46|51.16|72
1755373500000|2025-08-16 19:45:00|51.48|51.18|51.45|51.15|51.49|51.19|51.44|51.14|40
1755373800000|2025-08-16 19:50:00|51.46|51.16|51.39|51.09|51.46|51.16|51.36|51.06|103
1755374100000|2025-08-16 19:55:00|51.37|51.07|51.36|51.06|51.44|51.14|51.34|51.04|120
1755374400000|2025-08-16 20:00:00|51.37|51.07|51.44|51.14|51.48|51.18|51.35|51.05|124
1755374700000|2025-08-16 20:05:00|51.43|51.13|51.36|51.06|51.45|51.15|51.34|51.04|108
1755375000000|2025-08-16 20:10:00|51.37|51.07|51.45|51.15|51.46|51.16|51.33|51.03|117
1755375300000|2025-08-16 20:15:00|51.43|51.13|51.56|51.26|51.56|51.26|51.43|51.13|113
1755375600000|2025-08-16 20:20:00|51.55|51.25|51.5|51.2|51.61|51.31|51.5|51.2|110
1755375900000|2025-08-16 20:25:00|51.51|51.21|51.49|51.19|51.53|51.23|51.48|51.18|106
1755376200000|2025-08-16 20:30:00|51.48|51.18|51.44|51.14|51.55|51.25|51.43|51.13|97
1755376500000|2025-08-16 20:35:00|51.43|51.13|51.46|51.16|51.48|51.18|51.43|51.13|100
1755376800000|2025-08-16 20:40:00|51.44|51.14|51.46|51.16|51.47|51.17|51.44|51.14|123
1755377100000|2025-08-16 20:45:00|51.44|51.14|51.47|51.17|51.48|51.18|51.44|51.14|119
1755377400000|2025-08-16 20:50:00|51.45|51.15|51.41|51.11|51.48|51.18|51.4|51.1|112
1755377700000|2025-08-16 20:55:00|51.42|51.12|51.41|51.11|51.44|51.14|51.4|51.1|90
1755378000000|2025-08-16 21:00:00|51.42|51.12|51.33|51.03|51.43|51.13|51.32|51.02|111
1755378300000|2025-08-16 21:05:00|51.32|51.02|51.35|51.05|51.36|51.06|51.32|51.02|105
1755378600000|2025-08-16 21:10:00|51.32|51.02|51.27|50.97|51.35|51.05|51.25|50.95|70
1755378900000|2025-08-16 21:15:00|51.26|50.96|51.31|51.01|51.32|51.02|51.25|50.95|109
1755379200000|2025-08-16 21:20:00|51.29|50.99|51.3|51|51.33|51.03|51.28|50.98|69
1755379500000|2025-08-16 21:25:00|51.31|51.01|51.35|51.05|51.36|51.06|51.29|50.99|97
1755379800000|2025-08-16 21:30:00|51.33|51.03|51.27|50.97|51.36|51.06|51.27|50.97|96
1755380100000|2025-08-16 21:35:00|51.3|51|51.31|51.01|51.33|51.03|51.27|50.97|90
1755380400000|2025-08-16 21:40:00|51.29|50.99|51.28|50.98|51.32|51.02|51.27|50.97|119
1755380700000|2025-08-16 21:45:00|51.27|50.97|51.29|50.99|51.31|51.01|51.27|50.97|119
1755381000000|2025-08-16 21:50:00|51.28|50.98|51.28|50.98|51.31|51.01|51.28|50.98|99
1755381300000|2025-08-16 21:55:00|51.3|51|51.24|50.94|51.3|51|51.23|50.93|104
1755381600000|2025-08-16 22:00:00|51.21|50.91|51.14|50.84|51.24|50.94|51.14|50.84|82
1755381900000|2025-08-16 22:05:00|51.16|50.86|51.19|50.89|51.19|50.89|51.13|50.83|86
1755382200000|2025-08-16 22:10:00|51.21|50.91|51.23|50.93|51.24|50.94|51.18|50.88|76
1755382500000|2025-08-16 22:15:00|51.21|50.91|51.31|51.01|51.31|51.01|51.21|50.91|96
1755382800000|2025-08-16 22:20:00|51.29|50.99|51.29|50.99|51.31|51.01|51.25|50.95|105
1755383100000|2025-08-16 22:25:00|51.26|50.96|51.34|51.04|51.35|51.05|51.26|50.96|114
1755383400000|2025-08-16 22:30:00|51.31|51.01|51.41|51.11|51.43|51.13|51.31|51.01|119
1755383700000|2025-08-16 22:35:00|51.39|51.09|51.39|51.09|51.42|51.12|51.38|51.08|131
1755384000000|2025-08-16 22:40:00|51.38|51.08|51.4|51.1|51.44|51.14|51.38|51.08|83
1755384300000|2025-08-16 22:45:00|51.42|51.12|51.38|51.08|51.42|51.12|51.38|51.08|96
1755384600000|2025-08-16 22:50:00|51.37|51.07|51.35|51.05|51.41|51.11|51.35|51.05|112
1755384900000|2025-08-16 22:55:00|51.36|51.06|51.35|51.05|51.39|51.09|51.35|51.05|81
1755385200000|2025-08-16 23:00:00|51.38|51.08|51.33|51.03|51.38|51.08|51.31|51.01|65
1755385500000|2025-08-16 23:05:00|51.3|51|51.28|50.98|51.31|51.01|51.27|50.97|119
1755385800000|2025-08-16 23:10:00|51.29|50.99|51.22|50.92|51.31|51.01|51.16|50.86|61
1755386100000|2025-08-16 23:15:00|51.18|50.88|51.2|50.9|51.35|51.05|51.16|50.86|109
1755386400000|2025-08-16 23:20:00|51.22|50.92|51.18|50.88|51.24|50.94|51.13|50.83|82
1755386700000|2025-08-16 23:25:00|51.2|50.9|51.17|50.87|51.23|50.93|51.16|50.86|105
1755387000000|2025-08-16 23:30:00|51.16|50.86|51.16|50.86|51.18|50.88|51.14|50.84|69
1755387300000|2025-08-16 23:35:00|51.17|50.87|51.18|50.88|51.23|50.93|51.16|50.86|90
1755387600000|2025-08-16 23:40:00|51.17|50.87|51.21|50.91|51.21|50.91|51.17|50.87|99
1755387900000|2025-08-16 23:45:00|51.23|50.93|51.22|50.92|51.27|50.97|51.16|50.86|109
1755388200000|2025-08-16 23:50:00|51.23|50.93|51.22|50.92|51.23|50.93|51.19|50.89|69
1755388500000|2025-08-16 23:55:00|51.21|50.91|51.22|50.92|51.22|50.92|51.21|50.91|60
1755388800000|2025-08-17 00:00:00|51.21|50.91|51.29|50.99|51.29|50.99|51.21|50.91|58
1755389100000|2025-08-17 00:05:00|51.26|50.96|51.26|50.96|51.29|50.99|51.25|50.95|108
1755389400000|2025-08-17 00:10:00|51.25|50.95|51.21|50.91|51.27|50.97|51.2|50.9|115
1755389700000|2025-08-17 00:15:00|51.2|50.9|51.22|50.92|51.24|50.94|51.2|50.9|100
1755390000000|2025-08-17 00:20:00|51.24|50.94|51.2|50.9|51.26|50.96|51.19|50.89|68
1755390300000|2025-08-17 00:25:00|51.19|50.89|51.19|50.89|51.19|50.89|51.19|50.89|1
1755390600000|2025-08-17 00:30:00|51.2|50.9|51.14|50.84|51.2|50.9|51.14|50.84|58
1755390900000|2025-08-17 00:35:00|51.16|50.86|51.19|50.89|51.22|50.92|51.14|50.84|66
1755391200000|2025-08-17 00:40:00|51.18|50.88|51.19|50.89|51.2|50.9|51.17|50.87|83
1755391500000|2025-08-17 00:45:00|51.18|50.88|51.13|50.83|51.2|50.9|51.13|50.83|59
1755391800000|2025-08-17 00:50:00|51.16|50.86|51.11|50.81|51.16|50.86|51.09|50.79|36
1755392100000|2025-08-17 00:55:00|51.1|50.8|51.12|50.82|51.13|50.83|51.09|50.79|70
1755392400000|2025-08-17 01:00:00|51.11|50.81|51.01|50.71|51.12|50.82|51.01|50.71|73
1755392700000|2025-08-17 01:05:00|51.04|50.74|50.97|50.67|51.04|50.74|50.92|50.62|69
1755393000000|2025-08-17 01:10:00|50.94|50.64|50.94|50.64|51|50.7|50.92|50.62|87
1755393300000|2025-08-17 01:15:00|50.93|50.63|50.89|50.59|50.94|50.64|50.87|50.57|74
1755393600000|2025-08-17 01:20:00|50.91|50.61|50.93|50.63|50.93|50.63|50.91|50.61|16
1755393900000|2025-08-17 01:25:00|50.91|50.61|50.99|50.69|50.99|50.69|50.91|50.61|58
1755394200000|2025-08-17 01:30:00|50.96|50.66|51.06|50.76|51.09|50.79|50.95|50.65|80
1755394500000|2025-08-17 01:35:00|51.04|50.74|51.1|50.8|51.13|50.83|51|50.7|68
1755394800000|2025-08-17 01:40:00|51.08|50.78|51.01|50.71|51.14|50.84|50.99|50.69|108
1755395100000|2025-08-17 01:45:00|51|50.7|51.01|50.71|51.01|50.71|50.94|50.64|102
1755395400000|2025-08-17 01:50:00|50.98|50.68|50.95|50.65|51.02|50.72|50.93|50.63|60
1755395700000|2025-08-17 01:55:00|50.97|50.67|51.01|50.71|51.01|50.71|50.94|50.64|76
1755396000000|2025-08-17 02:00:00|50.99|50.69|51.06|50.76|51.1|50.8|50.99|50.69|97
1755396300000|2025-08-17 02:05:00|51.05|50.75|51.03|50.73|51.07|50.77|51.03|50.73|47
1755396600000|2025-08-17 02:10:00|51.04|50.74|51.03|50.73|51.04|50.74|50.98|50.68|110
1755396900000|2025-08-17 02:15:00|51|50.7|51.01|50.71|51.03|50.73|50.98|50.68|38
1755397200000|2025-08-17 02:20:00|51.03|50.73|51.07|50.77|51.07|50.77|51.03|50.73|9
1755397500000|2025-08-17 02:25:00|51.11|50.81|51.19|50.89|51.19|50.89|51.11|50.81|60
1755397800000|2025-08-17 02:30:00|51.18|50.88|51.18|50.88|51.2|50.9|51.15|50.85|48
1755398100000|2025-08-17 02:35:00|51.16|50.86|51.13|50.83|51.18|50.88|51.09|50.79|91
1755398400000|2025-08-17 02:40:00|51.12|50.82|51.18|50.88|51.18|50.88|51.11|50.81|43
1755398700000|2025-08-17 02:45:00|51.2|50.9|51.22|50.92|51.22|50.92|51.2|50.9|2
1755399000000|2025-08-17 02:50:00|51.18|50.88|51.33|51.03|51.35|51.05|51.18|50.88|31
1755399300000|2025-08-17 02:55:00|51.32|51.02|51.37|51.07|51.37|51.07|51.32|51.02|101
1755399600000|2025-08-17 03:00:00|51.34|51.04|51.37|51.07|51.38|51.08|51.34|51.04|50
1755399900000|2025-08-17 03:05:00|51.36|51.06|51.32|51.02|51.37|51.07|51.32|51.02|71
1755400200000|2025-08-17 03:10:00|51.33|51.03|51.32|51.02|51.35|51.05|51.3|51|71
1755400500000|2025-08-17 03:15:00|51.31|51.01|51.29|50.99|51.32|51.02|51.29|50.99|36
1755400800000|2025-08-17 03:20:00|51.31|51.01|51.14|50.84|51.31|51.01|51.09|50.79|85
1755401100000|2025-08-17 03:25:00|51.17|50.87|51.17|50.87|51.19|50.89|51.12|50.82|105
1755401400000|2025-08-17 03:30:00|51.16|50.86|51.19|50.89|51.22|50.92|51.12|50.82|105
1755401700000|2025-08-17 03:35:00|51.17|50.87|51.31|51.01|51.31|51.01|51.17|50.87|89
1755402000000|2025-08-17 03:40:00|51.29|50.99|51.36|51.06|51.36|51.06|51.26|50.96|39
1755402300000|2025-08-17 03:45:00|51.33|51.03|51.27|50.97|51.35|51.05|51.27|50.97|89
1755402600000|2025-08-17 03:50:00|51.3|51|51.3|51|51.3|51|51.24|50.94|97
1755402900000|2025-08-17 03:55:00|51.28|50.98|51.23|50.93|51.28|50.98|51.23|50.93|119
1755403200000|2025-08-17 04:00:00|51.24|50.94|51.29|50.99|51.29|50.99|51.23|50.93|92
1755403500000|2025-08-17 04:05:00|51.27|50.97|51.31|51.01|51.36|51.06|51.23|50.93|93
1755403800000|2025-08-17 04:10:00|51.32|51.02|51.24|50.94|51.32|51.02|51.23|50.93|53
1755404100000|2025-08-17 04:15:00|51.23|50.93|51.24|50.94|51.28|50.98|51.2|50.9|99
1755404400000|2025-08-17 04:20:00|51.25|50.95|51.3|51|51.34|51.04|51.23|50.93|108
1755404700000|2025-08-17 04:25:00|51.27|50.97|51.23|50.93|51.31|51.01|51.22|50.92|114
1755405000000|2025-08-17 04:30:00|51.22|50.92|51.26|50.96|51.3|51|51.22|50.92|111
1755405300000|2025-08-17 04:35:00|51.27|50.97|51.22|50.92|51.33|51.03|51.22|50.92|116
1755405600000|2025-08-17 04:40:00|51.23|50.93|51.26|50.96|51.27|50.97|51.23|50.93|124
1755405900000|2025-08-17 04:45:00|51.24|50.94|51.35|51.05|51.36|51.06|51.22|50.92|113
1755406200000|2025-08-17 04:50:00|51.32|51.02|51.38|51.08|51.42|51.12|51.32|51.02|91
1755406500000|2025-08-17 04:55:00|51.42|51.12|51.47|51.17|51.47|51.17|51.36|51.06|116
1755406800000|2025-08-17 05:00:00|51.46|51.16|51.48|51.18|51.48|51.18|51.44|51.14|56
1755407100000|2025-08-17 05:05:00|51.49|51.19|51.55|51.25|51.58|51.28|51.48|51.18|50
1755407400000|2025-08-17 05:10:00|51.54|51.24|51.63|51.33|51.63|51.33|51.54|51.24|37
1755407700000|2025-08-17 05:15:00|51.6|51.3|51.6|51.3|51.63|51.33|51.56|51.26|94
1755408000000|2025-08-17 05:20:00|51.57|51.27|51.58|51.28|51.62|51.32|51.42|51.12|92
1755408300000|2025-08-17 05:25:00|51.56|51.26|51.58|51.28|51.6|51.3|51.52|51.22|115
1755408600000|2025-08-17 05:30:00|51.56|51.26|51.59|51.29|51.6|51.3|51.54|51.24|110
1755408900000|2025-08-17 05:35:00|51.6|51.3|51.6|51.3|51.61|51.31|51.52|51.22|123
1755409200000|2025-08-17 05:40:00|51.59|51.29|51.61|51.31|51.63|51.33|51.58|51.28|55
1755409500000|2025-08-17 05:45:00|51.59|51.29|51.61|51.31|51.63|51.33|51.59|51.29|61
1755409800000|2025-08-17 05:50:00|51.62|51.32|51.59|51.29|51.62|51.32|51.54|51.24|76
1755410100000|2025-08-17 05:55:00|51.6|51.3|51.61|51.31|51.61|51.31|51.57|51.27|75
1755410400000|2025-08-17 06:00:00|51.58|51.28|51.58|51.28|51.58|51.28|51.58|51.28|1
1755410700000|2025-08-17 06:05:00|51.59|51.29|51.66|51.36|51.67|51.37|51.59|51.29|10
1755411000000|2025-08-17 06:10:00|51.67|51.37|51.64|51.34|51.67|51.37|51.62|51.32|44
1755411300000|2025-08-17 06:15:00|51.65|51.35|51.64|51.34|51.66|51.36|51.59|51.29|39
1755411600000|2025-08-17 06:20:00|51.62|51.32|51.63|51.33|51.64|51.34|51.59|51.29|87
1755411900000|2025-08-17 06:25:00|51.61|51.31|51.65|51.35|51.65|51.35|51.61|51.31|60
1755412200000|2025-08-17 06:30:00|51.63|51.33|51.53|51.23|51.65|51.35|51.51|51.21|103
1755412500000|2025-08-17 06:35:00|51.54|51.24|51.48|51.18|51.54|51.24|51.44|51.14|114
1755412800000|2025-08-17 06:40:00|51.46|51.16|51.55|51.25|51.57|51.27|51.44|51.14|111
1755413100000|2025-08-17 06:45:00|51.54|51.24|51.5|51.2|51.59|51.29|51.48|51.18|76
1755413400000|2025-08-17 06:50:00|51.48|51.18|51.49|51.19|51.54|51.24|51.48|51.18|83
1755413700000|2025-08-17 06:55:00|51.48|51.18|51.49|51.19|51.53|51.23|51.48|51.18|71
1755414000000|2025-08-17 07:00:00|51.5|51.2|51.47|51.17|51.56|51.26|51.43|51.13|98
1755414300000|2025-08-17 07:05:00|51.46|51.16|51.51|51.21|51.51|51.21|51.4|51.1|71
1755414600000|2025-08-17 07:10:00|51.5|51.2|51.61|51.31|51.62|51.32|51.5|51.2|87
1755414900000|2025-08-17 07:15:00|51.6|51.3|51.58|51.28|51.63|51.33|51.57|51.27|115
1755415200000|2025-08-17 07:20:00|51.56|51.26|51.63|51.33|51.63|51.33|51.55|51.25|95
1755415500000|2025-08-17 07:25:00|51.61|51.31|51.58|51.28|51.63|51.33|51.56|51.26|114
1755415800000|2025-08-17 07:30:00|51.56|51.26|51.53|51.23|51.62|51.32|51.48|51.18|118
1755416100000|2025-08-17 07:35:00|51.52|51.22|51.56|51.26|51.56|51.26|51.52|51.22|88
1755416400000|2025-08-17 07:40:00|51.53|51.23|51.56|51.26|51.62|51.32|51.53|51.23|109
1755416700000|2025-08-17 07:45:00|51.58|51.28|51.59|51.29|51.61|51.31|51.55|51.25|118
1755417000000|2025-08-17 07:50:00|51.58|51.28|51.56|51.26|51.6|51.3|51.55|51.25|86
1755417300000|2025-08-17 07:55:00|51.55|51.25|51.55|51.25|51.58|51.28|51.55|51.25|83
1755417600000|2025-08-17 08:00:00|51.57|51.27|51.52|51.22|51.59|51.29|51.48|51.18|113
1755417900000|2025-08-17 08:05:00|51.49|51.19|51.44|51.14|51.54|51.24|51.43|51.13|114
1755418200000|2025-08-17 08:10:00|51.46|51.16|51.5|51.2|51.5|51.2|51.43|51.13|121
1755418500000|2025-08-17 08:15:00|51.49|51.19|51.51|51.21|51.51|51.21|51.47|51.17|96
1755418800000|2025-08-17 08:20:00|51.48|51.18|51.54|51.24|51.55|51.25|51.48|51.18|95
1755419100000|2025-08-17 08:25:00|51.52|51.22|51.61|51.31|51.61|51.31|51.51|51.21|70
1755419400000|2025-08-17 08:30:00|51.6|51.3|51.63|51.33|51.63|51.33|51.6|51.3|39
1755419700000|2025-08-17 08:35:00|51.61|51.31|51.62|51.32|51.63|51.33|51.61|51.31|19
1755420000000|2025-08-17 08:40:00|51.63|51.33|51.61|51.31|51.63|51.33|51.61|51.31|42
1755420300000|2025-08-17 08:45:00|51.63|51.33|51.6|51.3|51.63|51.33|51.6|51.3|20
1755420600000|2025-08-17 08:50:00|51.61|51.31|51.7|51.4|51.72|51.42|51.6|51.3|40
1755420900000|2025-08-17 08:55:00|51.72|51.42|51.7|51.4|51.72|51.42|51.66|51.36|10
1755421200000|2025-08-17 09:00:00|51.71|51.41|51.71|51.41|51.72|51.42|51.67|51.37|25
1755421500000|2025-08-17 09:05:00|51.68|51.38|51.7|51.4|51.71|51.41|51.68|51.38|19
1755421800000|2025-08-17 09:10:00|51.71|51.41|51.71|51.41|51.71|51.41|51.68|51.38|27
1755422100000|2025-08-17 09:15:00|51.67|51.37|51.7|51.4|51.71|51.41|51.67|51.37|37
1755422400000|2025-08-17 09:20:00|51.69|51.39|51.69|51.39|51.71|51.41|51.65|51.35|60
1755422700000|2025-08-17 09:25:00|51.67|51.37|51.69|51.39|51.71|51.41|51.66|51.36|71
1755423000000|2025-08-17 09:30:00|51.7|51.4|51.69|51.39|51.71|51.41|51.66|51.36|63
1755423300000|2025-08-17 09:35:00|51.66|51.36|51.68|51.38|51.69|51.39|51.64|51.34|103
1755423600000|2025-08-17 09:40:00|51.66|51.36|51.68|51.38|51.69|51.39|51.65|51.35|74
1755423900000|2025-08-17 09:45:00|51.66|51.36|51.64|51.34|51.7|51.4|51.63|51.33|74
1755424200000|2025-08-17 09:50:00|51.63|51.33|51.71|51.41|51.71|51.41|51.63|51.33|82
1755424500000|2025-08-17 09:55:00|51.69|51.39|51.69|51.39|51.71|51.41|51.69|51.39|63
1755424800000|2025-08-17 10:00:00|51.7|51.4|51.71|51.41|51.72|51.42|51.69|51.39|35
1755425100000|2025-08-17 10:05:00|51.67|51.37|51.68|51.38|51.71|51.41|51.66|51.36|26
1755425400000|2025-08-17 10:10:00|51.66|51.36|51.69|51.39|51.69|51.39|51.66|51.36|62
1755425700000|2025-08-17 10:15:00|51.67|51.37|51.69|51.39|51.71|51.41|51.66|51.36|66
1755426000000|2025-08-17 10:20:00|51.67|51.37|51.69|51.39|51.7|51.4|51.66|51.36|68
1755426300000|2025-08-17 10:25:00|51.66|51.36|51.64|51.34|51.69|51.39|51.64|51.34|105
1755426600000|2025-08-17 10:30:00|51.66|51.36|51.69|51.39|51.69|51.39|51.63|51.33|103
1755426900000|2025-08-17 10:35:00|51.68|51.38|51.65|51.35|51.69|51.39|51.64|51.34|49
1755427200000|2025-08-17 10:40:00|51.68|51.38|51.68|51.38|51.71|51.41|51.66|51.36|35
1755427500000|2025-08-17 10:45:00|51.69|51.39|51.7|51.4|51.72|51.42|51.68|51.38|8
1755427800000|2025-08-17 10:50:00|51.71|51.41|51.76|51.46|51.76|51.46|51.7|51.4|26
1755428100000|2025-08-17 10:55:00|51.73|51.43|51.75|51.45|51.75|51.45|51.73|51.43|3
1755428400000|2025-08-17 11:00:00|51.74|51.44|51.72|51.42|51.76|51.46|51.69|51.39|56
1755428700000|2025-08-17 11:05:00|51.7|51.4|51.68|51.38|51.73|51.43|51.66|51.36|127
1755429000000|2025-08-17 11:10:00|51.7|51.4|51.65|51.35|51.7|51.4|51.65|51.35|117
1755429300000|2025-08-17 11:15:00|51.66|51.36|51.64|51.34|51.67|51.37|51.63|51.33|106
1755429600000|2025-08-17 11:20:00|51.63|51.33|51.65|51.35|51.67|51.37|51.63|51.33|86
1755429900000|2025-08-17 11:25:00|51.67|51.37|51.65|51.35|51.68|51.38|51.65|51.35|81
1755430200000|2025-08-17 11:30:00|51.66|51.36|51.66|51.36|51.73|51.43|51.64|51.34|119
1755430500000|2025-08-17 11:35:00|51.64|51.34|51.67|51.37|51.7|51.4|51.64|51.34|94
1755430800000|2025-08-17 11:40:00|51.7|51.4|51.72|51.42|51.73|51.43|51.67|51.37|120
1755431100000|2025-08-17 11:45:00|51.71|51.41|51.69|51.39|51.73|51.43|51.67|51.37|116
1755431400000|2025-08-17 11:50:00|51.72|51.42|51.75|51.45|51.76|51.46|51.69|51.39|115
1755431700000|2025-08-17 11:55:00|51.74|51.44|51.74|51.44|51.75|51.45|51.72|51.42|50
1755432000000|2025-08-17 12:00:00|51.72|51.42|51.71|51.41|51.75|51.45|51.69|51.39|55
1755432300000|2025-08-17 12:05:00|51.73|51.43|51.73|51.43|51.75|51.45|51.69|51.39|68
1755432600000|2025-08-17 12:10:00|51.71|51.41|51.74|51.44|51.74|51.44|51.7|51.4|81
1755432900000|2025-08-17 12:15:00|51.72|51.42|51.75|51.45|51.76|51.46|51.72|51.42|57
1755433200000|2025-08-17 12:20:00|51.72|51.42|51.73|51.43|51.75|51.45|51.71|51.41|88
1755433500000|2025-08-17 12:25:00|51.71|51.41|51.73|51.43|51.75|51.45|51.68|51.38|102
1755433800000|2025-08-17 12:30:00|51.71|51.41|51.76|51.46|51.76|51.46|51.71|51.41|67
1755434100000|2025-08-17 12:35:00|51.74|51.44|51.75|51.45|51.76|51.46|51.74|51.44|22
1755434400000|2025-08-17 12:40:00|51.74|51.44|51.65|51.35|51.75|51.45|51.64|51.34|105
1755434700000|2025-08-17 12:45:00|51.67|51.37|51.64|51.34|51.68|51.38|51.64|51.34|96
1755435000000|2025-08-17 12:50:00|51.66|51.36|51.62|51.32|51.66|51.36|51.62|51.32|48
1755435300000|2025-08-17 12:55:00|51.63|51.33|51.61|51.31|51.66|51.36|51.61|51.31|46
1755435600000|2025-08-17 13:00:00|51.63|51.33|51.61|51.31|51.63|51.33|51.6|51.3|35
1755435900000|2025-08-17 13:05:00|51.64|51.34|51.62|51.32|51.64|51.34|51.61|51.31|4
1755436500000|2025-08-17 13:15:00|51.6|51.3|51.6|51.3|51.6|51.3|51.6|51.3|1
1755436800000|2025-08-17 13:20:00|51.64|51.34|51.54|51.24|51.64|51.34|51.52|51.22|20
1755437100000|2025-08-17 13:25:00|51.53|51.23|51.52|51.22|51.55|51.25|51.52|51.22|125
1755437400000|2025-08-17 13:30:00|51.53|51.23|51.52|51.22|51.54|51.24|51.52|51.22|56
1755437700000|2025-08-17 13:35:00|51.54|51.24|51.63|51.33|51.64|51.34|51.52|51.22|98
1755438000000|2025-08-17 13:40:00|51.61|51.31|51.72|51.42|51.73|51.43|51.6|51.3|138
1755438300000|2025-08-17 13:45:00|51.73|51.43|51.76|51.46|51.76|51.46|51.71|51.41|66
1755438600000|2025-08-17 13:50:00|51.74|51.44|51.76|51.46|51.76|51.46|51.74|51.44|54
1755438900000|2025-08-17 13:55:00|51.74|51.44|51.71|51.41|51.76|51.46|51.69|51.39|81
1755439200000|2025-08-17 14:00:00|51.69|51.39|51.76|51.46|51.76|51.46|51.63|51.33|150
1755439500000|2025-08-17 14:05:00|51.74|51.44|51.73|51.43|51.76|51.46|51.73|51.43|54
1755439800000|2025-08-17 14:10:00|51.74|51.44|51.75|51.45|51.75|51.45|51.73|51.43|60
1755440100000|2025-08-17 14:15:00|51.74|51.44|51.71|51.41|51.74|51.44|51.69|51.39|109
1755440400000|2025-08-17 14:20:00|51.73|51.43|51.66|51.36|51.73|51.43|51.6|51.3|78
1755440700000|2025-08-17 14:25:00|51.64|51.34|51.74|51.44|51.74|51.44|51.64|51.34|131
1755441000000|2025-08-17 14:30:00|51.72|51.42|51.72|51.42|51.74|51.44|51.7|51.4|100
1755441300000|2025-08-17 14:35:00|51.71|51.41|51.75|51.45|51.75|51.45|51.7|51.4|95
1755441600000|2025-08-17 14:40:00|51.74|51.44|51.75|51.45|51.76|51.46|51.71|51.41|15
1755441900000|2025-08-17 14:45:00|51.76|51.46|51.75|51.45|51.76|51.46|51.75|51.45|8
1755442200000|2025-08-17 14:50:00|51.73|51.43|51.74|51.44|51.77|51.47|51.73|51.43|9
1755442500000|2025-08-17 14:55:00|51.77|51.47|51.77|51.47|51.77|51.47|51.77|51.47|1
1755442800000|2025-08-17 15:00:00|51.75|51.45|51.77|51.47|51.77|51.47|51.75|51.45|2
1755443100000|2025-08-17 15:05:00|51.78|51.48|51.77|51.47|51.78|51.48|51.77|51.47|2
1755443700000|2025-08-17 15:15:00|51.78|51.48|51.76|51.46|51.8|51.5|51.76|51.46|19
1755444000000|2025-08-17 15:20:00|51.78|51.48|51.78|51.48|51.79|51.49|51.73|51.43|131
1755444300000|2025-08-17 15:25:00|51.76|51.46|51.76|51.46|51.79|51.49|51.69|51.39|127
1755444600000|2025-08-17 15:30:00|51.78|51.48|51.82|51.52|51.82|51.52|51.74|51.44|69
1755445200000|2025-08-17 15:40:00|51.8|51.5|51.9|51.6|51.9|51.6|51.8|51.5|44
1755445800000|2025-08-17 15:50:00|51.91|51.61|51.91|51.61|51.91|51.61|51.91|51.61|1
1755446100000|2025-08-17 15:55:00|51.93|51.63|51.95|51.65|51.96|51.66|51.93|51.63|4
1755446400000|2025-08-17 16:00:00|51.96|51.66|51.99|51.69|52|51.7|51.95|51.65|103
1755446700000|2025-08-17 16:05:00|52|51.7|52.09|51.79|52.09|51.79|51.99|51.69|75
1755447000000|2025-08-17 16:10:00|52.1|51.8|52.18|51.88|52.18|51.88|51.86|51.56|27
1755447300000|2025-08-17 16:15:00|52.14|51.84|52.08|51.78|52.18|51.88|52.01|51.71|65
1755447600000|2025-08-17 16:20:00|52.12|51.82|52.17|51.87|52.18|51.88|52.07|51.77|103
1755447900000|2025-08-17 16:25:00|52.15|51.85|52.15|51.85|52.18|51.88|52.13|51.83|62
1755448200000|2025-08-17 16:30:00|52.13|51.83|52.16|51.86|52.16|51.86|52|51.7|86
1755448500000|2025-08-17 16:35:00|52.13|51.83|52.07|51.77|52.16|51.86|52.05|51.75|86
1755448800000|2025-08-17 16:40:00|52.05|51.75|52.05|51.75|52.08|51.78|52|51.7|105
1755449100000|2025-08-17 16:45:00|52.03|51.73|52.06|51.76|52.13|51.83|51.98|51.68|94
1755449400000|2025-08-17 16:50:00|52.08|51.78|51.9|51.6|52.08|51.78|51.78|51.48|84
1755449700000|2025-08-17 16:55:00|51.88|51.58|51.87|51.57|51.93|51.63|51.83|51.53|113
1755450000000|2025-08-17 17:00:00|51.89|51.59|51.87|51.57|51.93|51.63|51.83|51.53|94
1755450300000|2025-08-17 17:05:00|51.9|51.6|51.85|51.55|51.91|51.61|51.83|51.53|103
1755450600000|2025-08-17 17:10:00|51.83|51.53|51.75|51.45|51.85|51.55|51.75|51.45|110
1755450900000|2025-08-17 17:15:00|51.74|51.44|51.69|51.39|51.79|51.49|51.61|51.31|109
1755451200000|2025-08-17 17:20:00|51.7|51.4|51.71|51.41|51.77|51.47|51.63|51.33|124
1755451500000|2025-08-17 17:25:00|51.69|51.39|51.73|51.43|51.83|51.53|51.68|51.38|113
1755451800000|2025-08-17 17:30:00|51.76|51.46|51.86|51.56|51.87|51.57|51.73|51.43|117
1755452100000|2025-08-17 17:35:00|51.84|51.54|51.82|51.52|51.86|51.56|51.81|51.51|121
1755452400000|2025-08-17 17:40:00|51.81|51.51|51.8|51.5|51.82|51.52|51.74|51.44|111
1755452700000|2025-08-17 17:45:00|51.78|51.48|51.82|51.52|51.85|51.55|51.78|51.48|97
1755453000000|2025-08-17 17:50:00|51.84|51.54|51.75|51.45|51.84|51.54|51.73|51.43|111
1755453300000|2025-08-17 17:55:00|51.73|51.43|51.72|51.42|51.78|51.48|51.7|51.4|121
1755453600000|2025-08-17 18:00:00|51.73|51.43|51.65|51.35|51.78|51.48|51.63|51.33|130
1755453900000|2025-08-17 18:05:00|51.63|51.33|51.71|51.41|51.73|51.43|51.62|51.32|114
1755454200000|2025-08-17 18:10:00|51.72|51.42|51.79|51.49|51.8|51.5|51.69|51.39|132
1755454500000|2025-08-17 18:15:00|51.76|51.46|51.7|51.4|51.77|51.47|51.69|51.39|122
1755454800000|2025-08-17 18:20:00|51.69|51.39|51.64|51.34|51.72|51.42|51.6|51.3|108
1755455100000|2025-08-17 18:25:00|51.62|51.32|51.6|51.3|51.64|51.34|51.55|51.25|80
1755455400000|2025-08-17 18:30:00|51.58|51.28|51.59|51.29|51.63|51.33|51.57|51.27|113
1755455700000|2025-08-17 18:35:00|51.58|51.28|51.57|51.27|51.63|51.33|51.57|51.27|108
1755456000000|2025-08-17 18:40:00|51.58|51.28|51.61|51.31|51.62|51.32|51.56|51.26|97
1755456300000|2025-08-17 18:45:00|51.59|51.29|51.6|51.3|51.62|51.32|51.58|51.28|112
1755456600000|2025-08-17 18:50:00|51.59|51.29|51.49|51.19|51.63|51.33|51.49|51.19|111
1755456900000|2025-08-17 18:55:00|51.5|51.2|51.33|51.03|51.67|51.37|51.26|50.96|83
1755457200000|2025-08-17 19:00:00|51.35|51.05|51.35|51.05|51.5|51.2|51.23|50.93|72
1755457500000|2025-08-17 19:05:00|51.38|51.08|51.48|51.18|51.48|51.18|51.36|51.06|82
1755457800000|2025-08-17 19:10:00|51.46|51.16|51.45|51.15|51.52|51.22|51.42|51.12|111
1755458100000|2025-08-17 19:15:00|51.47|51.17|51.45|51.15|51.55|51.25|51.45|51.15|92
1755458400000|2025-08-17 19:20:00|51.46|51.16|51.55|51.25|51.56|51.26|51.45|51.15|103
1755458700000|2025-08-17 19:25:00|51.56|51.26|51.53|51.23|51.58|51.28|51.52|51.22|87
1755459000000|2025-08-17 19:30:00|51.52|51.22|51.43|51.13|51.54|51.24|51.28|50.98|102
1755459300000|2025-08-17 19:35:00|51.4|51.1|51.39|51.09|51.45|51.15|51.38|51.08|118
1755459600000|2025-08-17 19:40:00|51.42|51.12|51.91|50.61|51.92|51.12|51.39|50.58|118
1755459900000|2025-08-17 19:45:00|51.89|50.59|51.92|50.62|51.93|50.63|51.84|50.54|96
1755460200000|2025-08-17 19:50:00|51.89|50.59|51.87|50.57|51.92|50.62|51.85|50.55|73
1755460500000|2025-08-17 19:55:00|51.86|50.56|51.76|50.46|51.89|50.59|51.74|50.44|100
1755460800000|2025-08-17 20:00:00|51.75|50.45|51.69|50.39|51.81|50.51|51.68|50.38|121
1755461100000|2025-08-17 20:05:00|51.7|50.4|51.81|50.51|51.81|50.51|51.68|50.38|99
1755461400000|2025-08-17 20:10:00|51.79|50.49|51.9|50.6|51.9|50.6|51.78|50.48|119
1755461700000|2025-08-17 20:15:00|51.89|50.59|51.85|50.55|51.93|50.63|51.83|50.53|119
1755462000000|2025-08-17 20:20:00|51.83|50.53|51.86|50.56|51.9|50.6|51.83|50.53|114
1755462300000|2025-08-17 20:25:00|51.85|50.55|51.86|50.56|51.95|50.65|51.85|50.55|120
1755462600000|2025-08-17 20:30:00|51.83|50.53|51.88|50.58|51.9|50.6|51.82|50.52|122
1755462900000|2025-08-17 20:35:00|51.87|50.57|51.91|50.61|51.92|50.62|51.86|50.56|84
1755463200000|2025-08-17 20:40:00|51.88|50.58|51.95|50.65|51.97|50.67|51.88|50.58|90
1755463500000|2025-08-17 20:45:00|51.97|50.67|51.87|50.57|51.97|50.67|51.86|50.56|93
1755463800000|2025-08-17 20:50:00|51.86|50.56|51.88|50.58|51.93|50.63|51.86|50.56|116
1755464100000|2025-08-17 20:55:00|51.9|50.6|51.83|50.53|51.92|50.62|51.82|50.52|113
1755464400000|2025-08-17 21:00:00|51.82|50.52|51.86|50.56|51.87|50.57|51.79|50.49|119
1755464700000|2025-08-17 21:05:00|51.84|50.54|51.87|50.57|51.91|50.61|51.82|50.52|98
1755465000000|2025-08-17 21:10:00|51.85|50.55|51.84|50.54|51.88|50.58|51.8|50.5|79
1755465300000|2025-08-17 21:15:00|51.81|50.51|51.77|50.47|51.94|50.64|51.75|50.45|96
1755465600000|2025-08-17 21:20:00|51.72|50.42|51.76|50.46|51.76|50.46|51.69|50.39|118
1755465900000|2025-08-17 21:25:00|51.74|50.44|51.78|50.48|51.78|50.48|51.74|50.44|65
1755466200000|2025-08-17 21:30:00|51.76|50.46|51.75|50.45|51.78|50.48|51.71|50.41|100
1755466500000|2025-08-17 21:35:00|51.73|50.43|51.82|50.52|51.83|50.53|51.73|50.43|110
1755466800000|2025-08-17 21:40:00|51.79|50.49|51.79|50.49|51.83|50.53|51.76|50.46|84
1755467100000|2025-08-17 21:45:00|51.77|50.47|51.78|50.48|51.83|50.53|51.77|50.47|97
1755467400000|2025-08-17 21:50:00|51.8|50.5|51.8|50.5|51.82|50.52|51.77|50.47|123
1755467700000|2025-08-17 21:55:00|51.82|50.52|51.79|50.49|51.83|50.53|51.78|50.48|120
1755468000000|2025-08-17 22:00:00|51.78|50.48|51.3|51|51.81|51.06|51.22|50.44|76
1755468300000|2025-08-17 22:05:00|51.27|50.97|51.35|51.05|51.46|51.16|51.27|50.97|102
1755468600000|2025-08-17 22:10:00|51.36|51.06|51.35|51.05|51.41|51.11|51.33|51.03|115
1755468900000|2025-08-17 22:15:00|51.36|51.06|51.37|51.07|51.4|51.1|51.33|51.03|111
1755469200000|2025-08-17 22:20:00|51.39|51.09|51.48|51.18|51.49|51.19|51.36|51.06|103
1755469500000|2025-08-17 22:25:00|51.46|51.16|51.51|51.21|51.53|51.23|51.45|51.15|117
1755469800000|2025-08-17 22:30:00|51.48|51.18|51.56|51.26|51.56|51.26|51.48|51.18|80
1755470100000|2025-08-17 22:35:00|51.57|51.27|51.65|51.35|51.66|51.36|51.57|51.27|105
1755470400000|2025-08-17 22:40:00|51.64|51.34|51.72|51.42|51.73|51.43|51.63|51.33|107
1755470700000|2025-08-17 22:45:00|51.69|51.39|51.7|51.4|51.74|51.44|51.67|51.37|109
1755471000000|2025-08-17 22:50:00|51.68|51.38|51.67|51.37|51.72|51.42|51.66|51.36|117
1755471300000|2025-08-17 22:55:00|51.68|51.38|51.64|51.34|51.68|51.38|51.63|51.33|115
1755471600000|2025-08-17 23:00:00|51.63|51.33|51.61|51.31|51.67|51.37|51.59|51.29|109
1755471900000|2025-08-17 23:05:00|51.6|51.3|51.58|51.28|51.61|51.31|51.56|51.26|114
1755472200000|2025-08-17 23:10:00|51.6|51.3|51.55|51.25|51.6|51.3|51.54|51.24|89
1755472500000|2025-08-17 23:15:00|51.56|51.26|51.54|51.24|51.58|51.28|51.5|51.2|105
1755472800000|2025-08-17 23:20:00|51.5|51.2|51.43|51.13|51.54|51.24|51.41|51.11|95
1755473100000|2025-08-17 23:25:00|51.42|51.12|51.39|51.09|51.59|51.29|51.38|51.08|99
1755473400000|2025-08-17 23:30:00|51.38|51.08|51.38|51.08|51.41|51.11|51.32|51.02|101
1755473700000|2025-08-17 23:35:00|51.36|51.06|51.44|51.14|51.49|51.19|51.33|51.03|116
1755474000000|2025-08-17 23:40:00|51.47|51.17|51.45|51.15|51.47|51.17|51.4|51.1|94
1755474300000|2025-08-17 23:45:00|51.43|51.13|51.41|51.11|51.45|51.15|51.36|51.06|126
1755474600000|2025-08-17 23:50:00|51.4|51.1|51.26|50.96|51.44|51.14|51.23|50.93|91
1755474900000|2025-08-17 23:55:00|51.28|50.98|51.26|50.96|51.3|51|51.26|50.96|120
1755475200000|2025-08-18 00:00:00|51.28|50.98|51.24|50.94|51.32|51.02|51.21|50.91|97
1755475500000|2025-08-18 00:05:00|51.21|50.91|51.24|50.94|51.28|50.98|51.14|50.84|81
1755475800000|2025-08-18 00:10:00|51.25|50.95|51.19|50.89|51.27|50.97|51.17|50.87|86
1755476100000|2025-08-18 00:15:00|51.2|50.9|51.08|50.78|51.27|50.97|51.07|50.77|101
1755476400000|2025-08-18 00:20:00|51.07|50.77|51.1|50.8|51.12|50.82|51.02|50.72|70
1755476700000|2025-08-18 00:25:00|51.08|50.78|51.02|50.72|51.15|50.85|51.02|50.72|93
1755477000000|2025-08-18 00:30:00|51.05|50.75|51.01|50.71|51.09|50.79|50.89|50.59|43
1755477300000|2025-08-18 00:35:00|50.97|50.67|51.03|50.73|51.06|50.76|50.97|50.67|84
1755477600000|2025-08-18 00:40:00|51|50.7|51.1|50.8|51.2|50.9|51|50.7|90
1755477900000|2025-08-18 00:45:00|51.09|50.79|51.14|50.84|51.15|50.85|51.05|50.75|118
1755478200000|2025-08-18 00:50:00|51.11|50.81|51.11|50.81|51.15|50.85|51.08|50.78|93
1755478500000|2025-08-18 00:55:00|51.09|50.79|51.1|50.8|51.11|50.81|51.04|50.74|98
1755478800000|2025-08-18 01:00:00|51.06|50.76|51.03|50.73|51.1|50.8|51.01|50.71|91
1755479100000|2025-08-18 01:05:00|51.04|50.74|51.02|50.72|51.04|50.74|50.99|50.69|82
1755479400000|2025-08-18 01:10:00|51|50.7|50.97|50.67|51.05|50.75|50.97|50.67|98
1755479700000|2025-08-18 01:15:00|51.01|50.71|51.01|50.71|51.13|50.83|50.95|50.65|109
1755480000000|2025-08-18 01:20:00|51.06|50.76|50.94|50.64|51.13|50.83|50.85|50.55|88
1755480300000|2025-08-18 01:25:00|50.95|50.65|50.68|50.38|51|50.7|50.68|50.38|109
1755480600000|2025-08-18 01:30:00|50.72|50.42|50.73|50.43|50.89|50.59|50.64|50.34|106
1755480900000|2025-08-18 01:35:00|50.7|50.4|50.68|50.38|50.76|50.46|50.64|50.34|79
1755481200000|2025-08-18 01:40:00|50.71|50.41|50.64|50.34|50.8|50.5|50.64|50.34|39
1755481500000|2025-08-18 01:45:00|50.68|50.38|50.64|50.34|50.71|50.41|50.64|50.34|25
1755481800000|2025-08-18 01:50:00|50.67|50.37|50.65|50.35|50.7|50.4|50.64|50.34|5
1755482100000|2025-08-18 01:55:00|50.68|50.38|50.63|50.33|50.74|50.44|50.63|50.33|44
1755482400000|2025-08-18 02:00:00|50.62|50.32|50.62|50.32|50.65|50.35|50.62|50.32|14
1755482700000|2025-08-18 02:05:00|50.52|50.22|50.23|49.93|50.55|50.25|50.16|49.86|99
1755483000000|2025-08-18 02:10:00|50.26|49.96|50.28|49.98|50.3|50|50.15|49.85|95
1755483300000|2025-08-18 02:15:00|50.3|50|50.18|49.88|50.33|50.03|50.16|49.86|84
1755483600000|2025-08-18 02:20:00|50.17|49.87|50.08|49.78|50.2|49.9|50.08|49.78|84
1755483900000|2025-08-18 02:25:00|50.05|49.75|50.09|49.79|50.29|49.99|50.05|49.75|89
1755484200000|2025-08-18 02:30:00|50.13|49.83|50|49.7|50.14|49.84|49.96|49.66|95
1755484500000|2025-08-18 02:35:00|49.98|49.68|50.3|50|50.3|50|49.96|49.66|71
1755484800000|2025-08-18 02:40:00|50.27|49.97|50.14|49.84|50.31|50.01|50.12|49.82|83
1755485100000|2025-08-18 02:45:00|50.19|49.89|49.96|49.66|50.19|49.89|49.95|49.65|87
1755485400000|2025-08-18 02:50:00|49.98|49.68|49.8|49.5|50.08|49.78|49.79|49.49|88
1755485700000|2025-08-18 02:55:00|49.82|49.52|49.8|49.5|49.84|49.54|49.79|49.49|14
1755486000000|2025-08-18 03:00:00|49.84|49.54|49.82|49.52|49.86|49.56|49.79|49.49|51
1755486300000|2025-08-18 03:05:00|49.81|49.51|49.89|49.59|49.91|49.61|49.81|49.51|108
1755486600000|2025-08-18 03:10:00|49.91|49.61|49.89|49.59|49.95|49.65|49.85|49.55|111
1755486900000|2025-08-18 03:15:00|49.86|49.56|49.88|49.58|50.02|49.72|49.79|49.49|80
1755487200000|2025-08-18 03:20:00|49.86|49.56|49.89|49.59|49.93|49.63|49.83|49.53|100
1755487500000|2025-08-18 03:25:00|49.93|49.63|49.79|49.49|50.05|49.75|49.79|49.49|87
1755487800000|2025-08-18 03:30:00|49.83|49.53|49.77|49.47|49.94|49.64|49.74|49.44|69
1755488100000|2025-08-18 03:35:00|49.78|49.48|49.8|49.5|49.83|49.53|49.74|49.44|96
1755488400000|2025-08-18 03:40:00|49.78|49.48|49.78|49.48|49.87|49.57|49.74|49.44|67
1755488700000|2025-08-18 03:45:00|49.8|49.5|49.77|49.47|49.8|49.5|49.74|49.44|58
1755489000000|2025-08-18 03:50:00|49.8|49.5|49.82|49.52|49.87|49.57|49.75|49.45|86
1755489300000|2025-08-18 03:55:00|49.84|49.54|49.95|49.65|49.96|49.66|49.82|49.52|123
1755489600000|2025-08-18 04:00:00|49.92|49.62|49.77|49.47|49.95|49.65|49.77|49.47|95
1755489900000|2025-08-18 04:05:00|49.8|49.5|49.9|49.6|49.93|49.63|49.77|49.47|86
1755490200000|2025-08-18 04:10:00|49.88|49.58|49.96|49.66|49.97|49.67|49.88|49.58|70
1755490500000|2025-08-18 04:15:00|49.95|49.65|49.99|49.69|50.02|49.72|49.89|49.59|121
1755490800000|2025-08-18 04:20:00|49.97|49.67|49.88|49.58|49.98|49.68|49.81|49.51|87
1755491100000|2025-08-18 04:25:00|49.86|49.56|49.95|49.65|50.01|49.71|49.86|49.56|103
1755491400000|2025-08-18 04:30:00|49.94|49.64|50.04|49.74|50.05|49.75|49.94|49.64|107
1755491700000|2025-08-18 04:35:00|50.05|49.75|50.12|49.82|50.13|49.83|50.02|49.72|99
1755492000000|2025-08-18 04:40:00|50.1|49.8|50.1|49.8|50.13|49.83|50.06|49.76|116
1755492300000|2025-08-18 04:45:00|50.07|49.77|50.12|49.82|50.13|49.83|50.01|49.71|118
1755492600000|2025-08-18 04:50:00|50.13|49.83|50.16|49.86|50.17|49.87|50.1|49.8|107
1755492900000|2025-08-18 04:55:00|50.14|49.84|50.18|49.88|50.18|49.88|50.14|49.84|26
1755493200000|2025-08-18 05:00:00|50.19|49.89|50.31|50.01|50.34|50.04|50.19|49.89|79
1755493500000|2025-08-18 05:05:00|50.33|50.03|50.33|50.03|50.38|50.08|50.31|50.01|128
1755493800000|2025-08-18 05:10:00|50.32|50.02|50.3|50|50.36|50.06|50.28|49.98|79
1755494100000|2025-08-18 05:15:00|50.29|49.99|50.28|49.98|50.29|49.99|50.24|49.94|88
1755494400000|2025-08-18 05:20:00|50.27|49.97|50.17|49.87|50.3|50|50.17|49.87|96
1755494700000|2025-08-18 05:25:00|50.18|49.88|50.01|49.71|50.19|49.89|49.99|49.69|116
1755495000000|2025-08-18 05:30:00|50.02|49.72|49.95|49.65|50.03|49.73|49.85|49.55|112
1755495300000|2025-08-18 05:35:00|49.91|49.61|49.74|49.44|49.97|49.67|49.74|49.44|107
1755495600000|2025-08-18 05:40:00|49.71|49.41|49.72|49.42|49.74|49.44|49.67|49.37|69
1755495900000|2025-08-18 05:45:00|49.71|49.41|49.77|49.47|49.77|49.47|49.58|49.28|101
1755496200000|2025-08-18 05:50:00|49.74|49.44|49.78|49.48|49.83|49.53|49.72|49.42|101
1755496500000|2025-08-18 05:55:00|49.76|49.46|49.92|49.62|49.93|49.63|49.74|49.44|80
1755496800000|2025-08-18 06:00:00|49.95|49.65|49.84|49.54|49.97|49.67|49.77|49.47|67
1755497100000|2025-08-18 06:05:00|49.85|49.55|49.8|49.5|49.86|49.56|49.74|49.44|113
1755497400000|2025-08-18 06:10:00|49.75|49.45|49.6|49.3|49.8|49.5|49.58|49.28|66
1755497700000|2025-08-18 06:15:00|49.59|49.29|49.56|49.26|49.61|49.31|49.56|49.26|50
1755498000000|2025-08-18 06:20:00|49.57|49.27|49.42|49.12|49.74|49.44|49.42|49.12|35
1755498300000|2025-08-18 06:25:00|49.46|49.16|49.42|49.12|49.47|49.17|49.42|49.12|9
1755498600000|2025-08-18 06:30:00|49.45|49.15|49.43|49.13|49.46|49.16|49.42|49.12|21
1755498900000|2025-08-18 06:35:00|49.46|49.16|49.44|49.14|49.53|49.23|49.43|49.13|65
1755499200000|2025-08-18 06:40:00|49.46|49.16|49.42|49.12|49.49|49.19|49.42|49.12|36
1755499500000|2025-08-18 06:45:00|49.44|49.14|49.42|49.12|49.55|49.25|49.41|49.11|40
1755499800000|2025-08-18 06:50:00|49.46|49.16|49.43|49.13|49.46|49.16|49.42|49.12|42
1755500100000|2025-08-18 06:55:00|49.45|49.15|49.45|49.15|49.51|49.21|49.42|49.12|56
1755500400000|2025-08-18 07:00:00|49.46|49.16|49.56|49.26|49.56|49.26|49.45|49.15|109
1755500700000|2025-08-18 07:05:00|49.54|49.24|49.63|49.33|49.67|49.37|49.54|49.24|68
1755501000000|2025-08-18 07:10:00|49.59|49.29|49.56|49.26|49.67|49.37|49.53|49.23|77
1755501300000|2025-08-18 07:15:00|49.54|49.24|49.54|49.24|49.63|49.33|49.5|49.2|86
1755501600000|2025-08-18 07:20:00|49.56|49.26|49.59|49.29|49.59|49.29|49.47|49.17|73
1755501900000|2025-08-18 07:25:00|49.55|49.25|49.48|49.18|49.59|49.29|49.45|49.15|86
1755502200000|2025-08-18 07:30:00|49.5|49.2|49.51|49.21|49.52|49.22|49.45|49.15|66
1755502500000|2025-08-18 07:35:00|49.53|49.23|49.7|49.4|49.71|49.41|49.53|49.23|67
1755502800000|2025-08-18 07:40:00|49.71|49.41|49.68|49.38|49.73|49.43|49.68|49.38|74
1755503100000|2025-08-18 07:45:00|49.65|49.35|49.61|49.31|49.66|49.36|49.54|49.24|66
1755503400000|2025-08-18 07:50:00|49.63|49.33|49.61|49.31|49.69|49.39|49.58|49.28|119
1755503700000|2025-08-18 07:55:00|49.6|49.3|49.61|49.31|49.62|49.32|49.51|49.21|100
1755504000000|2025-08-18 08:00:00|49.6|49.3|49.56|49.26|49.65|49.35|49.55|49.25|97
1755504300000|2025-08-18 08:05:00|49.58|49.28|49.59|49.29|49.64|49.34|49.52|49.22|90
1755504600000|2025-08-18 08:10:00|49.61|49.31|49.45|49.15|49.64|49.34|49.45|49.15|79
1755504900000|2025-08-18 08:15:00|49.43|49.13|49.52|49.22|49.53|49.23|49.43|49.13|70
1755505200000|2025-08-18 08:20:00|49.53|49.23|49.6|49.3|49.62|49.32|49.52|49.22|104
1755505500000|2025-08-18 08:25:00|49.57|49.27|49.59|49.29|49.62|49.32|49.52|49.22|87
1755505800000|2025-08-18 08:30:00|49.56|49.26|49.57|49.27|49.59|49.29|49.54|49.24|61
1755506100000|2025-08-18 08:35:00|49.55|49.25|49.51|49.21|49.57|49.27|49.47|49.17|98
1755506400000|2025-08-18 08:40:00|49.5|49.2|49.45|49.15|49.51|49.21|49.45|49.15|73
1755506700000|2025-08-18 08:45:00|49.46|49.16|49.42|49.12|49.46|49.16|49.38|49.08|34
1755507000000|2025-08-18 08:50:00|49.41|49.11|49.36|49.06|49.42|49.12|49.36|49.06|64
1755507300000|2025-08-18 08:55:00|49.34|49.04|49.28|48.98|49.34|49.04|49.27|48.97|52
1755507600000|2025-08-18 09:00:00|49.27|48.97|49.27|48.97|49.31|49.01|49.27|48.97|17
1755507900000|2025-08-18 09:05:00|49.32|49.02|49.3|49|49.32|49.02|49.27|48.97|26
1755508200000|2025-08-18 09:10:00|49.31|49.01|49.28|48.98|49.31|49.01|49.27|48.97|12
1755508500000|2025-08-18 09:15:00|49.3|49|49.28|48.98|49.34|49.04|49.27|48.97|11
1755508800000|2025-08-18 09:20:00|49.31|49.01|49.28|48.98|49.34|49.04|49.26|48.96|15
1755509100000|2025-08-18 09:25:00|49.27|48.97|49.26|48.96|49.41|49.11|49.26|48.96|60
1755509400000|2025-08-18 09:30:00|49.28|48.98|49.15|48.85|49.28|48.98|49.15|48.85|6
1755509700000|2025-08-18 09:35:00|49.17|48.87|49.49|49.19|49.49|49.19|49.17|48.87|43
1755510000000|2025-08-18 09:40:00|49.53|49.23|49.59|49.29|49.66|49.36|49.48|49.18|65
1755510300000|2025-08-18 09:45:00|49.56|49.26|49.66|49.36|49.72|49.42|49.5|49.2|77
1755510600000|2025-08-18 09:50:00|49.67|49.37|49.67|49.37|49.73|49.43|49.61|49.31|111
1755510900000|2025-08-18 09:55:00|49.63|49.33|49.63|49.33|49.67|49.37|49.58|49.28|75
1755511200000|2025-08-18 10:00:00|49.64|49.34|49.69|49.39|49.73|49.43|49.59|49.29|57
1755511500000|2025-08-18 10:05:00|49.67|49.37|49.62|49.32|49.68|49.38|49.58|49.28|99
1755511800000|2025-08-18 10:10:00|49.59|49.29|49.61|49.31|49.64|49.34|49.58|49.28|102
1755512100000|2025-08-18 10:15:00|49.59|49.29|49.61|49.31|49.68|49.38|49.58|49.28|93
1755512400000|2025-08-18 10:20:00|49.62|49.32|49.68|49.38|49.71|49.41|49.61|49.31|91
1755512700000|2025-08-18 10:25:00|49.66|49.36|49.62|49.32|49.7|49.4|49.59|49.29|97
1755513000000|2025-08-18 10:30:00|49.6|49.3|49.7|49.4|49.7|49.4|49.59|49.29|85
1755513300000|2025-08-18 10:35:00|49.74|49.44|49.77|49.47|49.8|49.5|49.7|49.4|104
1755513600000|2025-08-18 10:40:00|49.76|49.46|49.75|49.45|49.78|49.48|49.68|49.38|119
1755513900000|2025-08-18 10:45:00|49.78|49.48|49.7|49.4|49.78|49.48|49.69|49.39|75
1755514200000|2025-08-18 10:50:00|49.69|49.39|49.58|49.28|49.69|49.39|49.54|49.24|90
1755514500000|2025-08-18 10:55:00|49.55|49.25|49.55|49.25|49.61|49.31|49.38|49.08|98
1755514800000|2025-08-18 11:00:00|49.54|49.24|49.56|49.26|49.56|49.26|49.5|49.2|92
1755515100000|2025-08-18 11:05:00|49.54|49.24|49.51|49.21|49.56|49.26|49.48|49.18|83
1755515400000|2025-08-18 11:10:00|49.49|49.19|49.51|49.21|49.52|49.22|49.41|49.11|102
1755515700000|2025-08-18 11:15:00|49.49|49.19|49.53|49.23|49.54|49.24|49.46|49.16|107
1755516000000|2025-08-18 11:20:00|49.52|49.22|49.51|49.21|49.55|49.25|49.49|49.19|97
1755516300000|2025-08-18 11:25:00|49.55|49.25|49.55|49.25|49.57|49.27|49.48|49.18|114
1755516600000|2025-08-18 11:30:00|49.54|49.24|49.49|49.19|49.61|49.31|49.47|49.17|115
1755516900000|2025-08-18 11:35:00|49.48|49.18|49.51|49.21|49.54|49.24|49.47|49.17|103
1755517200000|2025-08-18 11:40:00|49.52|49.22|49.6|49.3|49.61|49.31|49.47|49.17|87
1755517500000|2025-08-18 11:45:00|49.51|49.21|49.63|49.33|49.71|49.41|49.51|49.21|69
1755517800000|2025-08-18 11:50:00|49.64|49.34|49.57|49.27|49.67|49.37|49.54|49.24|86
1755518100000|2025-08-18 11:55:00|49.6|49.3|49.71|49.41|49.77|49.47|49.57|49.27|96
1755518400000|2025-08-18 12:00:00|49.72|49.42|49.71|49.41|49.75|49.45|49.64|49.34|72
1755518700000|2025-08-18 12:05:00|49.75|49.45|49.83|49.53|49.84|49.54|49.71|49.41|85
1755519000000|2025-08-18 12:10:00|49.84|49.54|49.8|49.5|49.87|49.57|49.78|49.48|99
1755519300000|2025-08-18 12:15:00|49.78|49.48|49.86|49.56|49.87|49.57|49.78|49.48|108
1755519600000|2025-08-18 12:20:00|49.85|49.55|49.73|49.43|49.87|49.57|49.73|49.43|108
1755519900000|2025-08-18 12:25:00|49.76|49.46|49.76|49.46|49.77|49.47|49.71|49.41|123
1755520200000|2025-08-18 12:30:00|49.74|49.44|49.84|49.54|49.85|49.55|49.71|49.41|82
1755520500000|2025-08-18 12:35:00|49.85|49.55|49.99|49.69|50.09|49.79|49.83|49.53|65
1755520800000|2025-08-18 12:40:00|49.95|49.65|50.02|49.72|50.03|49.73|49.94|49.64|87
1755521100000|2025-08-18 12:45:00|50.03|49.73|50.01|49.71|50.04|49.74|49.98|49.68|107
1755521400000|2025-08-18 12:50:00|50.02|49.72|50.12|49.82|50.13|49.83|50.01|49.71|77
1755521700000|2025-08-18 12:55:00|50.11|49.81|50.14|49.84|50.14|49.84|50.07|49.77|93
1755522000000|2025-08-18 13:00:00|50.12|49.82|50.13|49.83|50.14|49.84|50.1|49.8|51
1755522300000|2025-08-18 13:05:00|50.07|49.77|50.1|49.8|50.2|49.9|50.07|49.77|39
1755522600000|2025-08-18 13:10:00|50.09|49.79|50.1|49.8|50.14|49.84|50.09|49.79|72
1755522900000|2025-08-18 13:15:00|50.09|49.79|50.09|49.79|50.1|49.8|50.01|49.71|88
1755523200000|2025-08-18 13:20:00|50.07|49.77|50.2|49.9|50.2|49.9|50.06|49.76|54
1755523500000|2025-08-18 13:25:00|50.14|49.84|50.12|49.82|50.16|49.86|50.11|49.81|76
1755523800000|2025-08-18 13:30:00|50.13|49.83|50.11|49.81|50.14|49.84|50.08|49.78|48
1755524100000|2025-08-18 13:35:00|50.12|49.82|50.07|49.77|50.14|49.84|50.02|49.72|69
1755524400000|2025-08-18 13:40:00|50.06|49.76|49.9|49.6|50.09|49.79|49.85|49.55|104
1755524700000|2025-08-18 13:45:00|49.91|49.61|49.97|49.67|50.01|49.71|49.88|49.58|77
1755525000000|2025-08-18 13:50:00|49.94|49.64|49.85|49.55|49.98|49.68|49.81|49.51|93
1755525300000|2025-08-18 13:55:00|49.83|49.53|49.78|49.48|49.9|49.6|49.78|49.48|79
1755525600000|2025-08-18 14:00:00|49.8|49.5|49.79|49.49|49.83|49.53|49.78|49.48|20
1755525900000|2025-08-18 14:05:00|49.82|49.52|49.78|49.48|49.84|49.54|49.77|49.47|27
1755526200000|2025-08-18 14:10:00|49.77|49.47|49.85|49.55|49.85|49.55|49.76|49.46|44
1755526500000|2025-08-18 14:15:00|49.88|49.58|49.78|49.48|49.88|49.58|49.78|49.48|91
1755526800000|2025-08-18 14:20:00|49.79|49.49|49.91|49.61|49.93|49.63|49.77|49.47|82
1755527100000|2025-08-18 14:25:00|49.89|49.59|49.89|49.59|49.94|49.64|49.84|49.54|94
1755527400000|2025-08-18 14:30:00|49.85|49.55|49.84|49.54|49.9|49.6|49.79|49.49|81
1755527700000|2025-08-18 14:35:00|49.85|49.55|49.79|49.49|49.87|49.57|49.77|49.47|55
1755528000000|2025-08-18 14:40:00|49.82|49.52|49.79|49.49|49.82|49.52|49.76|49.46|21
1755528300000|2025-08-18 14:45:00|49.81|49.51|49.65|49.35|49.83|49.53|49.65|49.35|57
1755528600000|2025-08-18 14:50:00|49.68|49.38|49.69|49.39|49.72|49.42|49.65|49.35|33
1755528900000|2025-08-18 14:55:00|49.68|49.38|49.89|49.59|49.89|49.59|49.68|49.38|75
1755529200000|2025-08-18 15:00:00|49.88|49.58|49.89|49.59|49.92|49.62|49.85|49.55|33
1755529500000|2025-08-18 15:05:00|49.86|49.56|49.86|49.56|49.89|49.59|49.82|49.52|108
1755529800000|2025-08-18 15:10:00|49.84|49.54|49.82|49.52|49.87|49.57|49.81|49.51|125
1755530100000|2025-08-18 15:15:00|49.83|49.53|49.7|49.4|49.84|49.54|49.69|49.39|80
1755530400000|2025-08-18 15:20:00|49.69|49.39|49.77|49.47|49.84|49.54|49.68|49.38|91
1755530700000|2025-08-18 15:25:00|49.78|49.48|49.75|49.45|49.79|49.49|49.71|49.41|91
1755531000000|2025-08-18 15:30:00|49.73|49.43|49.71|49.41|49.76|49.46|49.66|49.36|80
1755531300000|2025-08-18 15:35:00|49.69|49.39|49.91|49.61|49.92|49.62|49.69|49.39|88
1755531600000|2025-08-18 15:40:00|49.9|49.6|49.96|49.66|50.07|49.77|49.86|49.56|68
1755531900000|2025-08-18 15:45:00|49.98|49.68|50.06|49.76|50.07|49.77|49.92|49.62|104
1755532200000|2025-08-18 15:50:00|50.01|49.71|50.1|49.8|50.11|49.81|50.01|49.71|94
1755532500000|2025-08-18 15:55:00|50.09|49.79|50.1|49.8|50.12|49.82|50.05|49.75|103
1755532800000|2025-08-18 16:00:00|50.11|49.81|50.18|49.88|50.18|49.88|50.08|49.78|80
1755533100000|2025-08-18 16:05:00|50.15|49.85|50.27|49.97|50.27|49.97|50.12|49.82|43
1755533400000|2025-08-18 16:10:00|50.25|49.95|50.24|49.94|50.27|49.97|50.21|49.91|52
1755533700000|2025-08-18 16:15:00|50.21|49.91|50.18|49.88|50.25|49.95|50.06|49.76|87
1755534000000|2025-08-18 16:20:00|50.21|49.91|50.16|49.86|50.22|49.92|50.12|49.82|121
1755534300000|2025-08-18 16:25:00|50.17|49.87|50.04|49.74|50.2|49.9|50.01|49.71|124
1755534600000|2025-08-18 16:30:00|50.03|49.73|50|49.7|50.08|49.78|49.9|49.6|102
1755534900000|2025-08-18 16:35:00|49.98|49.68|49.86|49.56|50|49.7|49.82|49.52|76
1755535200000|2025-08-18 16:40:00|49.85|49.55|49.9|49.6|49.94|49.64|49.85|49.55|99
1755535500000|2025-08-18 16:45:00|49.94|49.64|49.96|49.66|50.08|49.78|49.89|49.59|99
1755535800000|2025-08-18 16:50:00|49.92|49.62|49.91|49.61|49.97|49.67|49.88|49.58|89
1755536100000|2025-08-18 16:55:00|49.88|49.58|49.91|49.61|49.94|49.64|49.87|49.57|103
1755536400000|2025-08-18 17:00:00|49.89|49.59|49.88|49.58|49.95|49.65|49.83|49.53|113
1755536700000|2025-08-18 17:05:00|49.85|49.55|49.85|49.55|49.89|49.59|49.8|49.5|92
1755537000000|2025-08-18 17:10:00|49.81|49.51|49.88|49.58|49.93|49.63|49.8|49.5|85
1755537300000|2025-08-18 17:15:00|49.92|49.62|50.07|49.77|50.09|49.79|49.88|49.58|86
1755537600000|2025-08-18 17:20:00|50.06|49.76|50.06|49.76|50.1|49.8|49.97|49.67|104
1755537900000|2025-08-18 17:25:00|50.03|49.73|50.15|49.85|50.17|49.87|49.99|49.69|100
1755538200000|2025-08-18 17:30:00|50.16|49.86|50.27|49.97|50.27|49.97|50.11|49.81|60
1755538500000|2025-08-18 17:35:00|50.32|50.02|50.39|50.09|50.41|50.11|50.32|50.02|40
1755538800000|2025-08-18 17:40:00|50.41|50.11|50.38|50.08|50.41|50.11|50.34|50.04|27
1755539100000|2025-08-18 17:45:00|50.37|50.07|50.25|49.95|50.38|50.08|50.2|49.9|97
1755539400000|2025-08-18 17:50:00|50.2|49.9|50.24|49.94|50.27|49.97|50.19|49.89|91
1755539700000|2025-08-18 17:55:00|50.21|49.91|50.18|49.88|50.27|49.97|50.14|49.84|103
1755540000000|2025-08-18 18:00:00|50.14|49.84|50.04|49.74|50.21|49.91|50.03|49.73|83
1755540300000|2025-08-18 18:05:00|50.03|49.73|50.06|49.76|50.1|49.8|50.02|49.72|99
1755540600000|2025-08-18 18:10:00|50.05|49.75|50.04|49.74|50.09|49.79|50.02|49.72|97
1755540900000|2025-08-18 18:15:00|50.03|49.73|50.04|49.74|50.07|49.77|49.98|49.68|84
1755541200000|2025-08-18 18:20:00|50.03|49.73|50.1|49.8|50.13|49.83|50.01|49.71|97
1755541500000|2025-08-18 18:25:00|50.09|49.79|50.09|49.79|50.14|49.84|50.06|49.76|120
1755541800000|2025-08-18 18:30:00|50.11|49.81|50.23|49.93|50.25|49.95|50.08|49.78|86
1755542100000|2025-08-18 18:35:00|50.24|49.94|50.2|49.9|50.3|50|50.15|49.85|57
1755542400000|2025-08-18 18:40:00|50.16|49.86|50.2|49.9|50.22|49.92|50.16|49.86|95
1755542700000|2025-08-18 18:45:00|50.17|49.87|50.19|49.89|50.25|49.95|50.17|49.87|94
1755543000000|2025-08-18 18:50:00|50.21|49.91|50.27|49.97|50.28|49.98|50.19|49.89|87
1755543300000|2025-08-18 18:55:00|50.28|49.98|50.31|50.01|50.34|50.04|50.27|49.97|100
1755543600000|2025-08-18 19:00:00|50.3|50|50.35|50.05|50.38|50.08|50.3|50|93
1755543900000|2025-08-18 19:05:00|50.36|50.06|50.3|50|50.36|50.06|50.29|49.99|96
1755544200000|2025-08-18 19:10:00|50.29|49.99|50.17|49.87|50.3|50|50.15|49.85|88
1755544500000|2025-08-18 19:15:00|50.16|49.86|50.24|49.94|50.25|49.95|50.1|49.8|111
1755544800000|2025-08-18 19:20:00|50.29|49.99|50.24|49.94|50.3|50|50.19|49.89|79
1755545100000|2025-08-18 19:25:00|50.25|49.95|50.24|49.94|50.25|49.95|50.19|49.89|89
1755545400000|2025-08-18 19:30:00|50.22|49.92|50.12|49.82|50.25|49.95|50.11|49.81|87
1755545700000|2025-08-18 19:35:00|50.13|49.83|50.1|49.8|50.19|49.89|50.1|49.8|44
1755546000000|2025-08-18 19:40:00|50.25|49.95|50.1|49.8|50.25|49.95|50.1|49.8|33
1755546300000|2025-08-18 19:45:00|50.13|49.83|50.1|49.8|50.13|49.83|50.04|49.74|36
1755546600000|2025-08-18 19:50:00|50.08|49.78|50.13|49.83|50.13|49.83|50.06|49.76|67
1755546900000|2025-08-18 19:55:00|50.1|49.8|50.14|49.84|50.18|49.88|50.1|49.8|78
1755547200000|2025-08-18 20:00:00|50.15|49.85|50.14|49.84|50.15|49.85|50.11|49.81|44
1755547500000|2025-08-18 20:05:00|50.12|49.82|50.04|49.74|50.16|49.86|50.04|49.74|72
1755547800000|2025-08-18 20:10:00|50.05|49.75|50.18|49.88|50.19|49.89|50.04|49.74|112
1755548100000|2025-08-18 20:15:00|50.15|49.85|50.14|49.84|50.18|49.88|50.13|49.83|106
1755548400000|2025-08-18 20:20:00|50.15|49.85|50.11|49.81|50.15|49.85|50.06|49.76|37
1755548700000|2025-08-18 20:25:00|50.09|49.79|50.13|49.83|50.15|49.85|50.08|49.78|104
1755549000000|2025-08-18 20:30:00|50.12|49.82|50.1|49.8|50.16|49.86|50.09|49.79|68
1755549300000|2025-08-18 20:35:00|50.09|49.79|49.93|49.63|50.11|49.81|49.87|49.57|99
1755549600000|2025-08-18 20:40:00|49.96|49.66|49.99|49.69|50|49.7|49.79|49.49|109
1755549900000|2025-08-18 20:45:00|49.98|49.68|50.05|49.75|50.07|49.77|49.93|49.63|107
1755550200000|2025-08-18 20:50:00|50.06|49.76|50.04|49.74|50.08|49.78|50.01|49.71|136
1755550500000|2025-08-18 20:55:00|50.06|49.76|50.1|49.8|50.13|49.83|50.04|49.74|125
1755550800000|2025-08-18 21:00:00|50.09|49.79|50.15|49.85|50.16|49.86|50.07|49.77|75
1755551100000|2025-08-18 21:05:00|50.13|49.83|50.07|49.77|50.16|49.86|50.04|49.74|159
1755551400000|2025-08-18 21:10:00|50.06|49.76|50.21|49.91|50.22|49.92|50.03|49.73|136
1755551700000|2025-08-18 21:15:00|50.17|49.87|50.27|49.97|50.29|49.99|50.12|49.82|89
1755552000000|2025-08-18 21:20:00|50.29|49.99|50.27|49.97|50.29|49.99|50.23|49.93|106
1755552300000|2025-08-18 21:25:00|50.28|49.98|50.24|49.94|50.3|50|50.23|49.93|110
1755552600000|2025-08-18 21:30:00|50.23|49.93|50.23|49.93|50.28|49.98|50.2|49.9|91
1755552900000|2025-08-18 21:35:00|50.21|49.91|50.18|49.88|50.23|49.93|50.16|49.86|71
1755553200000|2025-08-18 21:40:00|50.22|49.92|50.15|49.85|50.23|49.93|50.12|49.82|127
1755553500000|2025-08-18 21:45:00|50.12|49.82|50.13|49.83|50.16|49.86|50.1|49.8|149
1755553800000|2025-08-18 21:50:00|50.16|49.86|50.21|49.91|50.21|49.91|50.1|49.8|115
1755554100000|2025-08-18 21:55:00|50.2|49.9|50.31|50.01|50.33|50.03|50.16|49.86|101
1755554400000|2025-08-18 22:00:00|50.33|50.03|50.41|50.11|50.41|50.11|50.28|49.98|87
1755554700000|2025-08-18 22:05:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|10
1755555000000|2025-08-18 22:10:00|50.38|50.08|50.49|50.19|50.49|50.19|50.38|50.08|20
1755555300000|2025-08-18 22:15:00|50.47|50.17|50.47|50.17|50.49|50.19|50.42|50.12|7
1755555600000|2025-08-18 22:20:00|50.45|50.15|50.47|50.17|50.49|50.19|50.45|50.15|3
1755555900000|2025-08-18 22:25:00|50.49|50.19|50.49|50.19|50.49|50.19|50.49|50.19|1
1755556200000|2025-08-18 22:30:00|50.47|50.17|50.49|50.19|50.49|50.19|50.45|50.15|6
1755556500000|2025-08-18 22:35:00|50.47|50.17|50.44|50.14|50.49|50.19|50.43|50.13|43
1755556800000|2025-08-18 22:40:00|50.45|50.15|50.42|50.12|50.46|50.16|50.4|50.1|106
1755557100000|2025-08-18 22:45:00|50.45|50.15|50.41|50.11|50.47|50.17|50.35|50.05|88
1755557400000|2025-08-18 22:50:00|50.38|50.08|50.34|50.04|50.4|50.1|50.32|50.02|88
1755557700000|2025-08-18 22:55:00|50.32|50.02|50.2|49.9|50.34|50.04|50.19|49.89|76
1755558000000|2025-08-18 23:00:00|50.22|49.92|50.21|49.91|50.23|49.93|50.15|49.85|106
1755558300000|2025-08-18 23:05:00|50.2|49.9|50.19|49.89|50.25|49.95|50.17|49.87|111
1755558600000|2025-08-18 23:10:00|50.17|49.87|50.14|49.84|50.2|49.9|50.1|49.8|107
1755558900000|2025-08-18 23:15:00|50.13|49.83|50.06|49.76|50.15|49.85|50.05|49.75|124
1755559200000|2025-08-18 23:20:00|50.09|49.79|50.1|49.8|50.13|49.83|50.05|49.75|101
1755559500000|2025-08-18 23:25:00|50.08|49.78|50.09|49.79|50.13|49.83|50.07|49.77|109
1755559800000|2025-08-18 23:30:00|50.08|49.78|50.05|49.75|50.11|49.81|50.05|49.75|87
1755560100000|2025-08-18 23:35:00|50.03|49.73|50.02|49.72|50.05|49.75|50|49.7|27
1755560400000|2025-08-18 23:40:00|50.01|49.71|49.86|49.56|50.04|49.74|49.84|49.54|37
1755560700000|2025-08-18 23:45:00|49.88|49.58|49.8|49.5|49.88|49.58|49.8|49.5|79
1755561000000|2025-08-18 23:50:00|49.83|49.53|49.84|49.54|49.88|49.58|49.81|49.51|122
1755561300000|2025-08-18 23:55:00|49.86|49.56|49.9|49.6|49.92|49.62|49.84|49.54|104
1755561600000|2025-08-19 00:00:00|49.91|49.61|49.89|49.59|49.94|49.64|49.87|49.57|106
1755561900000|2025-08-19 00:05:00|49.94|49.64|49.95|49.65|49.96|49.66|49.89|49.59|104
1755562200000|2025-08-19 00:10:00|49.92|49.62|49.88|49.58|49.95|49.65|49.87|49.57|96
1755562500000|2025-08-19 00:15:00|49.9|49.6|49.89|49.59|49.95|49.65|49.85|49.55|88
1755562800000|2025-08-19 00:20:00|49.91|49.61|49.76|49.46|49.91|49.61|49.67|49.37|100
1755563100000|2025-08-19 00:25:00|49.78|49.48|49.72|49.42|49.79|49.49|49.66|49.36|99
1755563400000|2025-08-19 00:30:00|49.69|49.39|49.67|49.37|49.72|49.42|49.44|49.14|91
1755563700000|2025-08-19 00:35:00|49.68|49.38|49.75|49.45|49.77|49.47|49.62|49.32|113
1755564000000|2025-08-19 00:40:00|49.76|49.46|49.75|49.45|49.83|49.53|49.68|49.38|116
1755564300000|2025-08-19 00:45:00|49.78|49.48|50.11|49.81|50.12|49.82|49.75|49.45|91
1755564600000|2025-08-19 00:50:00|50.09|49.79|50.13|49.83|50.16|49.86|50.07|49.77|124
1755564900000|2025-08-19 00:55:00|50.12|49.82|50.27|49.97|50.27|49.97|50.12|49.82|90
1755565200000|2025-08-19 01:00:00|50.26|49.96|50.35|50.05|50.36|50.06|50.16|49.86|63
1755565500000|2025-08-19 01:05:00|50.34|50.04|50.23|49.93|50.39|50.09|50.2|49.9|71
1755565800000|2025-08-19 01:10:00|50.25|49.95|50.15|49.85|50.36|50.06|50.15|49.85|91
1755566100000|2025-08-19 01:15:00|50.19|49.89|50.15|49.85|50.23|49.93|50.14|49.84|99
1755566400000|2025-08-19 01:20:00|50.18|49.88|50.15|49.85|50.18|49.88|50.11|49.81|91
1755566700000|2025-08-19 01:25:00|50.14|49.84|50.13|49.83|50.15|49.85|50.09|49.79|90
1755567000000|2025-08-19 01:30:00|50.14|49.84|49.95|49.65|50.14|49.84|49.91|49.61|102
1755567300000|2025-08-19 01:35:00|49.94|49.64|49.91|49.61|49.96|49.66|49.89|49.59|114
1755567600000|2025-08-19 01:40:00|49.94|49.64|49.86|49.56|49.94|49.64|49.86|49.56|74
1755567900000|2025-08-19 01:45:00|49.88|49.58|49.86|49.56|49.9|49.6|49.86|49.56|33
1755568200000|2025-08-19 01:50:00|49.9|49.6|49.88|49.58|49.9|49.6|49.86|49.56|7
1755568500000|2025-08-19 01:55:00|49.92|49.62|49.88|49.58|49.95|49.65|49.86|49.56|48
1755568800000|2025-08-19 02:00:00|49.86|49.56|49.86|49.56|49.9|49.6|49.86|49.56|44
1755569100000|2025-08-19 02:05:00|49.87|49.57|49.88|49.58|49.88|49.58|49.86|49.56|10
1755569400000|2025-08-19 02:10:00|49.86|49.56|49.88|49.58|49.88|49.58|49.86|49.56|6
1755569700000|2025-08-19 02:15:00|49.86|49.56|49.64|49.34|49.95|49.65|49.64|49.34|36
1755570000000|2025-08-19 02:20:00|49.65|49.35|49.69|49.39|49.73|49.43|49.64|49.34|109
1755570300000|2025-08-19 02:25:00|49.7|49.4|49.79|49.49|49.82|49.52|49.69|49.39|82
1755570600000|2025-08-19 02:30:00|49.82|49.52|49.81|49.51|49.86|49.56|49.77|49.47|80
1755570900000|2025-08-19 02:35:00|49.78|49.48|49.85|49.55|49.87|49.57|49.72|49.42|89
1755571200000|2025-08-19 02:40:00|49.84|49.54|49.89|49.59|49.95|49.65|49.83|49.53|102
1755571500000|2025-08-19 02:45:00|49.86|49.56|49.86|49.56|49.9|49.6|49.8|49.5|74
1755571800000|2025-08-19 02:50:00|49.82|49.52|49.88|49.58|49.94|49.64|49.82|49.52|87
1755572100000|2025-08-19 02:55:00|49.89|49.59|49.73|49.43|50.04|49.74|49.73|49.43|94
1755572400000|2025-08-19 03:00:00|49.75|49.45|49.66|49.36|49.79|49.49|49.64|49.34|114
1755572700000|2025-08-19 03:05:00|49.64|49.34|49.67|49.37|49.7|49.4|49.56|49.26|120
1755573000000|2025-08-19 03:10:00|49.66|49.36|49.68|49.38|49.77|49.47|49.64|49.34|77
1755573300000|2025-08-19 03:15:00|49.7|49.4|49.78|49.48|49.79|49.49|49.68|49.38|105
1755573600000|2025-08-19 03:20:00|49.76|49.46|49.63|49.33|49.79|49.49|49.58|49.28|106
1755573900000|2025-08-19 03:25:00|49.64|49.34|49.62|49.32|49.69|49.39|49.6|49.3|116
1755574200000|2025-08-19 03:30:00|49.64|49.34|49.62|49.32|49.66|49.36|49.58|49.28|94
1755574500000|2025-08-19 03:35:00|49.64|49.34|49.6|49.3|49.68|49.38|49.49|49.19|88
1755574800000|2025-08-19 03:40:00|49.53|49.23|49.24|48.94|49.6|49.3|49.24|48.94|93
1755575100000|2025-08-19 03:45:00|49.26|48.96|49.26|48.96|49.29|48.99|49.24|48.94|15
1755575400000|2025-08-19 03:50:00|49.3|49|49.26|48.96|49.3|49|49.24|48.94|18
1755575700000|2025-08-19 03:55:00|49.24|48.94|49.17|48.87|49.28|48.98|49.17|48.87|13
1755576000000|2025-08-19 04:00:00|49.19|48.89|49.17|48.87|49.35|49.05|49.17|48.87|31
1755576300000|2025-08-19 04:05:00|49.16|48.86|48.94|48.64|49.32|49.02|48.94|48.64|55
1755576600000|2025-08-19 04:10:00|48.97|48.67|49|48.7|49.05|48.75|48.92|48.62|59
1755576900000|2025-08-19 04:15:00|48.97|48.67|49.1|48.8|49.1|48.8|48.9|48.6|91
1755577200000|2025-08-19 04:20:00|49.09|48.79|49.02|48.72|49.1|48.8|48.95|48.65|84
1755577500000|2025-08-19 04:25:00|48.97|48.67|49|48.7|49.03|48.73|48.94|48.64|92
1755577800000|2025-08-19 04:30:00|48.98|48.68|49.04|48.74|49.12|48.82|48.96|48.66|73
1755578100000|2025-08-19 04:35:00|49.05|48.75|49.17|48.87|49.2|48.9|49|48.7|81
1755578400000|2025-08-19 04:40:00|49.19|48.89|49.34|49.04|49.36|49.06|49.16|48.86|82
1755578700000|2025-08-19 04:45:00|49.37|49.07|49.37|49.07|49.37|49.07|49.3|49|104
1755579000000|2025-08-19 04:50:00|49.35|49.05|49.47|49.17|49.47|49.17|49.3|49|120
1755579300000|2025-08-19 04:55:00|49.46|49.16|49.54|49.24|49.56|49.26|49.42|49.12|132
1755579600000|2025-08-19 05:00:00|49.56|49.26|49.56|49.26|49.67|49.37|49.53|49.23|102
1755579900000|2025-08-19 05:05:00|49.57|49.27|49.52|49.22|49.62|49.32|49.49|49.19|108
1755580200000|2025-08-19 05:10:00|49.51|49.21|49.41|49.11|49.52|49.22|49.37|49.07|98
1755580500000|2025-08-19 05:15:00|49.42|49.12|49.46|49.16|49.5|49.2|49.39|49.09|86
1755580800000|2025-08-19 05:20:00|49.48|49.18|49.46|49.16|49.54|49.24|49.4|49.1|109
1755581100000|2025-08-19 05:25:00|49.51|49.21|49.5|49.2|49.54|49.24|49.44|49.14|79
1755581400000|2025-08-19 05:30:00|49.53|49.23|49.46|49.16|49.56|49.26|49.44|49.14|106
1755581700000|2025-08-19 05:35:00|49.47|49.17|49.47|49.17|49.47|49.17|49.41|49.11|56
1755582000000|2025-08-19 05:40:00|49.46|49.16|49.54|49.24|49.56|49.26|49.46|49.16|69
1755582300000|2025-08-19 05:45:00|49.51|49.21|49.41|49.11|49.56|49.26|49.39|49.09|74
1755582600000|2025-08-19 05:50:00|49.45|49.15|49.43|49.13|49.48|49.18|49.39|49.09|91
1755582900000|2025-08-19 05:55:00|49.42|49.12|49.38|49.08|49.44|49.14|49.36|49.06|99
1755583200000|2025-08-19 06:00:00|49.37|49.07|49.31|49.01|49.37|49.07|49.28|48.98|67
1755583500000|2025-08-19 06:05:00|49.3|49|49.29|48.99|49.32|49.02|49.27|48.97|110
1755583800000|2025-08-19 06:10:00|49.28|48.98|49.3|49|49.3|49|49.27|48.97|36
1755584100000|2025-08-19 06:15:00|49.28|48.98|49.26|48.96|49.31|49.01|49.18|48.88|69
1755584400000|2025-08-19 06:20:00|49.27|48.97|49.28|48.98|49.31|49.01|49.21|48.91|71
1755584700000|2025-08-19 06:25:00|49.27|48.97|49.32|49.02|49.37|49.07|49.26|48.96|105
1755585000000|2025-08-19 06:30:00|49.34|49.04|49.32|49.02|49.34|49.04|49.28|48.98|99
1755585300000|2025-08-19 06:35:00|49.31|49.01|49.39|49.09|49.39|49.09|49.31|49.01|106
1755585600000|2025-08-19 06:40:00|49.36|49.06|49.31|49.01|49.39|49.09|49.31|49.01|77
1755585900000|2025-08-19 06:45:00|49.33|49.03|49.26|48.96|49.34|49.04|49.23|48.93|118
1755586200000|2025-08-19 06:50:00|49.25|48.95|49.31|49.01|49.34|49.04|49.25|48.95|108
1755586500000|2025-08-19 06:55:00|49.3|49|49.35|49.05|49.35|49.05|49.27|48.97|103
1755586800000|2025-08-19 07:00:00|49.34|49.04|49.34|49.04|49.37|49.07|49.28|48.98|67
1755587100000|2025-08-19 07:05:00|49.35|49.05|49.32|49.02|49.36|49.06|49.31|49.01|52
1755587400000|2025-08-19 07:10:00|49.28|48.98|49.2|48.9|49.28|48.98|49.19|48.89|82
1755587700000|2025-08-19 07:15:00|49.23|48.93|49.2|48.9|49.25|48.95|49.18|48.88|44
1755588000000|2025-08-19 07:20:00|49.21|48.91|49.18|48.88|49.22|48.92|49.1|48.8|60
1755588300000|2025-08-19 07:25:00|49.16|48.86|49.13|48.83|49.26|48.96|49.1|48.8|93
1755588600000|2025-08-19 07:30:00|49.11|48.81|49.16|48.86|49.23|48.93|49.11|48.81|94
1755588900000|2025-08-19 07:35:00|49.14|48.84|49.24|48.94|49.28|48.98|49.1|48.8|81
1755589200000|2025-08-19 07:40:00|49.26|48.96|49.21|48.91|49.26|48.96|49.19|48.89|102
1755589500000|2025-08-19 07:45:00|49.19|48.89|49.31|49.01|49.34|49.04|49.19|48.89|74
1755589800000|2025-08-19 07:50:00|49.28|48.98|49.33|49.03|49.35|49.05|49.27|48.97|84
1755590100000|2025-08-19 07:55:00|49.35|49.05|49.37|49.07|49.4|49.1|49.34|49.04|105
1755590400000|2025-08-19 08:00:00|49.35|49.05|49.31|49.01|49.38|49.08|49.31|49.01|113
1755590700000|2025-08-19 08:05:00|49.33|49.03|49.21|48.91|49.33|49.03|49.16|48.86|74
1755591000000|2025-08-19 08:10:00|49.17|48.87|49.24|48.94|49.26|48.96|49.14|48.84|74
1755591300000|2025-08-19 08:15:00|49.22|48.92|49.17|48.87|49.3|49|49.13|48.83|91
1755591600000|2025-08-19 08:20:00|49.18|48.88|49.15|48.85|49.18|48.88|49.1|48.8|86
1755591900000|2025-08-19 08:25:00|49.13|48.83|49.16|48.86|49.2|48.9|49.13|48.83|99
1755592200000|2025-08-19 08:30:00|49.14|48.84|49.14|48.84|49.18|48.88|49.06|48.76|89
1755592500000|2025-08-19 08:35:00|49.16|48.86|49.07|48.77|49.17|48.87|49.06|48.76|96
1755592800000|2025-08-19 08:40:00|49.09|48.79|49.25|48.95|49.27|48.97|49.06|48.76|85
1755593100000|2025-08-19 08:45:00|49.23|48.93|49.27|48.97|49.31|49.01|49.21|48.91|87
1755593400000|2025-08-19 08:50:00|49.3|49|49.44|49.14|49.54|49.24|49.28|48.98|70
1755593700000|2025-08-19 08:55:00|49.45|49.15|49.41|49.11|49.5|49.2|49.4|49.1|105
1755594000000|2025-08-19 09:00:00|49.4|49.1|49.43|49.13|49.47|49.17|49.4|49.1|85
1755594300000|2025-08-19 09:05:00|49.47|49.17|49.69|49.39|49.7|49.4|49.41|49.11|63
1755594600000|2025-08-19 09:10:00|49.68|49.38|49.65|49.35|49.7|49.4|49.5|49.2|118
1755594900000|2025-08-19 09:15:00|49.68|49.38|49.68|49.38|49.69|49.39|49.63|49.33|81
1755595200000|2025-08-19 09:20:00|49.67|49.37|49.72|49.42|49.72|49.42|49.66|49.36|78
1755595500000|2025-08-19 09:25:00|49.7|49.4|49.73|49.43|49.73|49.43|49.7|49.4|7
1755595800000|2025-08-19 09:30:00|49.79|49.49|49.86|49.56|49.95|49.65|49.79|49.49|60
1755596100000|2025-08-19 09:35:00|49.84|49.54|49.84|49.54|49.88|49.58|49.82|49.52|81
1755596400000|2025-08-19 09:40:00|49.82|49.52|49.81|49.51|49.86|49.56|49.79|49.49|50
1755596700000|2025-08-19 09:45:00|49.79|49.49|49.79|49.49|49.84|49.54|49.78|49.48|97
1755597000000|2025-08-19 09:50:00|49.8|49.5|49.79|49.49|49.82|49.52|49.78|49.48|43
1755597300000|2025-08-19 09:55:00|49.8|49.5|49.79|49.49|49.8|49.5|49.79|49.49|36
1755597900000|2025-08-19 10:05:00|49.8|49.5|49.79|49.49|49.81|49.51|49.79|49.49|48
1755598200000|2025-08-19 10:10:00|49.81|49.51|49.83|49.53|49.83|49.53|49.81|49.51|21
1755599100000|2025-08-19 10:25:00|49.84|49.54|49.89|49.59|49.89|49.59|49.84|49.54|71
1755599400000|2025-08-19 10:30:00|49.87|49.57|49.84|49.54|49.89|49.59|49.83|49.53|60
1755599700000|2025-08-19 10:35:00|49.86|49.56|49.91|49.61|49.92|49.62|49.84|49.54|71
1755600000000|2025-08-19 10:40:00|49.93|49.63|49.94|49.64|50|49.7|49.92|49.62|112
1755600300000|2025-08-19 10:45:00|49.93|49.63|49.89|49.59|49.97|49.67|49.88|49.58|78
1755600600000|2025-08-19 10:50:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|32
1755600900000|2025-08-19 10:55:00|49.88|49.58|49.89|49.59|49.89|49.59|49.88|49.58|30
1755601500000|2025-08-19 11:05:00|49.87|49.57|49.89|49.59|49.89|49.59|49.86|49.56|14
1755601800000|2025-08-19 11:10:00|49.9|49.6|49.89|49.59|49.9|49.6|49.89|49.59|8
1755602100000|2025-08-19 11:15:00|49.88|49.58|49.85|49.55|49.89|49.59|49.85|49.55|11
1755602400000|2025-08-19 11:20:00|49.86|49.56|49.93|49.63|49.93|49.63|49.85|49.55|42
1755603000000|2025-08-19 11:30:00|49.89|49.59|49.93|49.63|49.94|49.64|49.87|49.57|7
1755603300000|2025-08-19 11:35:00|49.94|49.64|49.92|49.62|49.96|49.66|49.9|49.6|70
1755603600000|2025-08-19 11:40:00|49.91|49.61|49.94|49.64|49.95|49.65|49.89|49.59|99
1755603900000|2025-08-19 11:45:00|49.91|49.61|49.93|49.63|49.94|49.64|49.85|49.55|74
1755604200000|2025-08-19 11:50:00|49.94|49.64|49.95|49.65|49.98|49.68|49.93|49.63|43
1755604500000|2025-08-19 11:55:00|49.98|49.68|50|49.7|50.02|49.72|49.95|49.65|61
1755604800000|2025-08-19 12:00:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|20
1755605100000|2025-08-19 12:05:00|49.99|49.69|50|49.7|50|49.7|49.99|49.69|30
1755605400000|2025-08-19 12:10:00|50.01|49.71|50|49.7|50.02|49.72|50|49.7|44
1755605700000|2025-08-19 12:15:00|50.01|49.71|49.99|49.69|50.01|49.71|49.99|49.69|31
1755606000000|2025-08-19 12:20:00|50|49.7|50|49.7|50|49.7|49.98|49.68|51
1755606300000|2025-08-19 12:25:00|49.98|49.68|49.99|49.69|50|49.7|49.98|49.68|35
1755606600000|2025-08-19 12:30:00|50|49.7|49.88|49.58|50|49.7|49.87|49.57|85
1755606900000|2025-08-19 12:35:00|49.86|49.56|49.91|49.61|49.91|49.61|49.85|49.55|95
1755607200000|2025-08-19 12:40:00|49.89|49.59|49.94|49.64|49.98|49.68|49.89|49.59|66
1755607500000|2025-08-19 12:45:00|49.97|49.67|49.86|49.56|49.97|49.67|49.86|49.56|94
1755607800000|2025-08-19 12:50:00|49.89|49.59|49.92|49.62|49.92|49.62|49.86|49.56|94
1755608100000|2025-08-19 12:55:00|49.89|49.59|49.98|49.68|49.98|49.68|49.89|49.59|84
1755608400000|2025-08-19 13:00:00|49.95|49.65|49.96|49.66|50|49.7|49.94|49.64|77
1755608700000|2025-08-19 13:05:00|49.94|49.64|49.9|49.6|49.98|49.68|49.89|49.59|86
1755609000000|2025-08-19 13:10:00|49.91|49.61|49.93|49.63|49.96|49.66|49.89|49.59|73
1755609300000|2025-08-19 13:15:00|49.92|49.62|49.95|49.65|49.98|49.68|49.89|49.59|73
1755609600000|2025-08-19 13:20:00|49.98|49.68|50.05|49.75|50.08|49.78|49.94|49.64|42
1755609900000|2025-08-19 13:25:00|50.08|49.78|50.1|49.8|50.19|49.89|50.05|49.75|80
1755610200000|2025-08-19 13:30:00|50.14|49.84|49.81|49.51|50.32|50.02|49.77|49.47|99
1755610500000|2025-08-19 13:35:00|49.86|49.56|49.8|49.5|49.92|49.62|49.74|49.44|82
1755610800000|2025-08-19 13:40:00|49.86|49.56|49.72|49.42|49.9|49.6|49.72|49.42|112
1755611100000|2025-08-19 13:45:00|49.73|49.43|49.6|49.3|49.79|49.49|49.55|49.25|106
1755611400000|2025-08-19 13:50:00|49.66|49.36|49.91|49.61|49.95|49.65|49.58|49.28|83
1755611700000|2025-08-19 13:55:00|49.89|49.59|49.87|49.57|50.01|49.71|49.84|49.54|114
1755612000000|2025-08-19 14:00:00|49.84|49.54|49.92|49.62|49.97|49.67|49.83|49.53|89
1755612300000|2025-08-19 14:05:00|49.9|49.6|49.91|49.61|50.01|49.71|49.79|49.49|77
1755612600000|2025-08-19 14:10:00|49.87|49.57|49.79|49.49|49.9|49.6|49.69|49.39|100
1755612900000|2025-08-19 14:15:00|49.73|49.43|49.56|49.26|49.73|49.43|49.55|49.25|70
1755613200000|2025-08-19 14:20:00|49.55|49.25|49.55|49.25|49.64|49.34|49.54|49.24|80
1755613500000|2025-08-19 14:25:00|49.54|49.24|49.32|49.02|49.72|49.42|49.32|49.02|128
1755613800000|2025-08-19 14:30:00|49.31|49.01|49.19|48.89|49.36|49.06|49.09|48.79|85
1755614100000|2025-08-19 14:35:00|49.21|48.91|49.12|48.82|49.21|48.91|49.11|48.81|56
1755614400000|2025-08-19 14:40:00|49.13|48.83|49.11|48.81|49.17|48.87|49.09|48.79|47
1755614700000|2025-08-19 14:45:00|49.13|48.83|49.12|48.82|49.19|48.89|49.09|48.79|48
1755615000000|2025-08-19 14:50:00|49.17|48.87|49.36|49.06|49.41|49.11|49.17|48.87|60
1755615300000|2025-08-19 14:55:00|49.35|49.05|49.28|48.98|49.37|49.07|49.26|48.96|94
1755615600000|2025-08-19 15:00:00|49.26|48.96|49.35|49.05|49.37|49.07|49.25|48.95|108
1755615900000|2025-08-19 15:05:00|49.32|49.02|49.46|49.16|49.47|49.17|49.27|48.97|108
1755616200000|2025-08-19 15:10:00|49.43|49.13|49.43|49.13|49.52|49.22|49.39|49.09|75
1755616500000|2025-08-19 15:15:00|49.41|49.11|49.51|49.21|49.55|49.25|49.38|49.08|60
1755616800000|2025-08-19 15:20:00|49.5|49.2|49.64|49.34|49.65|49.35|49.5|49.2|38
1755617100000|2025-08-19 15:25:00|49.63|49.33|49.71|49.41|49.71|49.41|49.6|49.3|40
1755617400000|2025-08-19 15:30:00|49.69|49.39|49.65|49.35|49.72|49.42|49.61|49.31|44
1755617700000|2025-08-19 15:35:00|49.67|49.37|49.63|49.33|49.7|49.4|49.62|49.32|52
1755618000000|2025-08-19 15:40:00|49.6|49.3|49.62|49.32|49.66|49.36|49.53|49.23|87
1755618300000|2025-08-19 15:45:00|49.64|49.34|49.39|49.09|49.64|49.34|49.37|49.07|67
1755618600000|2025-08-19 15:50:00|49.4|49.1|49.36|49.06|49.4|49.1|49.29|48.99|64
1755618900000|2025-08-19 15:55:00|49.35|49.05|49.29|48.99|49.38|49.08|49.29|48.99|95
1755619200000|2025-08-19 16:00:00|49.32|49.02|49.38|49.08|49.38|49.08|49.27|48.97|94
1755619500000|2025-08-19 16:05:00|49.35|49.05|49.28|48.98|49.39|49.09|49.27|48.97|70
1755619800000|2025-08-19 16:10:00|49.29|48.99|49.28|48.98|49.31|49.01|49.27|48.97|35
1755620100000|2025-08-19 16:15:00|49.26|48.96|49.23|48.93|49.31|49.01|49.22|48.92|19
1755620400000|2025-08-19 16:20:00|49.21|48.91|49.28|48.98|49.3|49|49.21|48.91|59
1755620700000|2025-08-19 16:25:00|49.27|48.97|49.25|48.95|49.32|49.02|49.21|48.91|63
1755621000000|2025-08-19 16:30:00|49.22|48.92|49.23|48.93|49.26|48.96|49.16|48.86|58
1755621300000|2025-08-19 16:35:00|49.2|48.9|49.11|48.81|49.26|48.96|49.1|48.8|117
1755621600000|2025-08-19 16:40:00|49.22|48.92|49.1|48.8|49.22|48.92|49.1|48.8|12
1755621900000|2025-08-19 16:45:00|49.12|48.82|49.09|48.79|49.22|48.92|49.09|48.79|24
1755622200000|2025-08-19 16:50:00|49.11|48.81|49.04|48.74|49.23|48.93|49.02|48.72|27
1755622500000|2025-08-19 16:55:00|49.06|48.76|49.04|48.74|49.06|48.76|49.02|48.72|31
1755622800000|2025-08-19 17:00:00|49.06|48.76|48.98|48.68|49.06|48.76|48.98|48.68|21
1755623100000|2025-08-19 17:05:00|49|48.7|48.92|48.62|49.12|48.82|48.92|48.62|77
1755623400000|2025-08-19 17:10:00|48.91|48.61|48.96|48.66|49.01|48.71|48.91|48.61|67
1755623700000|2025-08-19 17:15:00|49|48.7|48.98|48.68|49.06|48.76|48.95|48.65|91
1755624000000|2025-08-19 17:20:00|48.97|48.67|49.12|48.82|49.12|48.82|48.97|48.67|77
1755624300000|2025-08-19 17:25:00|49.08|48.78|49.13|48.83|49.13|48.83|49.02|48.72|81
1755624600000|2025-08-19 17:30:00|49.1|48.8|49.19|48.89|49.25|48.95|49.1|48.8|88
1755624900000|2025-08-19 17:35:00|49.22|48.92|49.23|48.93|49.27|48.97|49.17|48.87|106
1755625200000|2025-08-19 17:40:00|49.22|48.92|49.2|48.9|49.25|48.95|49.18|48.88|86
1755625500000|2025-08-19 17:45:00|49.18|48.88|49.1|48.8|49.24|48.94|49.04|48.74|68
1755625800000|2025-08-19 17:50:00|49.07|48.77|49.13|48.83|49.23|48.93|49.07|48.77|106
1755626100000|2025-08-19 17:55:00|49.14|48.84|49.19|48.89|49.26|48.96|49.13|48.83|93
1755626400000|2025-08-19 18:00:00|49.22|48.92|49.22|48.92|49.26|48.96|49.19|48.89|98
1755626700000|2025-08-19 18:05:00|49.21|48.91|49.22|48.92|49.23|48.93|49.16|48.86|105
1755627000000|2025-08-19 18:10:00|49.21|48.91|49.2|48.9|49.23|48.93|49.17|48.87|93
1755627300000|2025-08-19 18:15:00|49.16|48.86|49.15|48.85|49.22|48.92|49.11|48.81|78
1755627600000|2025-08-19 18:20:00|49.11|48.81|49.18|48.88|49.18|48.88|49.08|48.78|81
1755627900000|2025-08-19 18:25:00|49.14|48.84|49.14|48.84|49.24|48.94|49.12|48.82|80
1755628200000|2025-08-19 18:30:00|49.12|48.82|49.17|48.87|49.22|48.92|49.11|48.81|80
1755628500000|2025-08-19 18:35:00|49.18|48.88|49.1|48.8|49.22|48.92|49.09|48.79|81
1755628800000|2025-08-19 18:40:00|49.09|48.79|48.92|48.62|49.12|48.82|48.92|48.62|72
1755629100000|2025-08-19 18:45:00|48.93|48.63|48.93|48.63|48.96|48.66|48.92|48.62|34
1755629400000|2025-08-19 18:50:00|48.92|48.62|48.82|48.52|49.04|48.74|48.82|48.52|88
1755629700000|2025-08-19 18:55:00|48.83|48.53|48.84|48.54|48.88|48.58|48.81|48.51|25
1755630000000|2025-08-19 19:00:00|48.82|48.52|48.81|48.51|48.99|48.69|48.8|48.5|101
1755630300000|2025-08-19 19:05:00|48.8|48.5|48.83|48.53|48.92|48.62|48.79|48.49|68
1755630600000|2025-08-19 19:10:00|48.86|48.56|48.8|48.5|48.91|48.61|48.79|48.49|59
1755630900000|2025-08-19 19:15:00|48.78|48.48|48.75|48.45|48.8|48.5|48.75|48.45|6
1755631200000|2025-08-19 19:20:00|48.78|48.48|49.02|48.72|49.06|48.76|48.78|48.48|80
1755631500000|2025-08-19 19:25:00|49.05|48.75|49.24|48.94|49.27|48.97|49.05|48.75|93
1755631800000|2025-08-19 19:30:00|49.27|48.97|49.27|48.97|49.29|48.99|49.2|48.9|131
1755632100000|2025-08-19 19:35:00|49.26|48.96|49.31|49.01|49.35|49.05|49.24|48.94|118
1755632400000|2025-08-19 19:40:00|49.28|48.98|49.27|48.97|49.33|49.03|49.25|48.95|98
1755632700000|2025-08-19 19:45:00|49.29|48.99|49.15|48.85|49.29|48.99|49.11|48.81|125
1755633000000|2025-08-19 19:50:00|49.14|48.84|49.02|48.72|49.17|48.87|48.93|48.63|92
1755633300000|2025-08-19 19:55:00|49.06|48.76|49.04|48.74|49.17|48.87|48.98|48.68|118
1755633600000|2025-08-19 20:00:00|49|48.7|49.02|48.72|49.06|48.76|48.97|48.67|95
1755633900000|2025-08-19 20:05:00|48.98|48.68|48.82|48.52|49.02|48.72|48.82|48.52|113
1755634200000|2025-08-19 20:10:00|48.83|48.53|48.76|48.46|48.97|48.67|48.76|48.46|33
1755634500000|2025-08-19 20:15:00|48.81|48.51|48.83|48.53|48.87|48.57|48.78|48.48|41
1755634800000|2025-08-19 20:20:00|48.87|48.57|48.94|48.64|48.97|48.67|48.83|48.53|83
1755635100000|2025-08-19 20:25:00|48.91|48.61|48.98|48.68|49.04|48.74|48.91|48.61|79
1755635400000|2025-08-19 20:30:00|48.97|48.67|49.08|48.78|49.12|48.82|48.97|48.67|74
1755635700000|2025-08-19 20:35:00|49.12|48.82|49.1|48.8|49.14|48.84|49.09|48.79|106
1755636000000|2025-08-19 20:40:00|49.09|48.79|49.1|48.8|49.16|48.86|49.09|48.79|118
1755636300000|2025-08-19 20:45:00|49.07|48.77|49.14|48.84|49.16|48.86|49.07|48.77|93
1755636600000|2025-08-19 20:50:00|49.15|48.85|49.18|48.88|49.19|48.89|49.12|48.82|100
1755636900000|2025-08-19 20:55:00|49.16|48.86|49.16|48.86|49.2|48.9|49.14|48.84|121
1755637200000|2025-08-19 21:00:00|49.15|48.85|49.16|48.86|49.16|48.86|49.11|48.81|113
1755637500000|2025-08-19 21:05:00|49.15|48.85|49.11|48.81|49.17|48.87|49.08|48.78|122
1755637800000|2025-08-19 21:10:00|49.1|48.8|49.13|48.83|49.16|48.86|49.06|48.76|97
1755638100000|2025-08-19 21:15:00|49.16|48.86|49.08|48.78|49.18|48.88|48.96|48.66|93
1755638400000|2025-08-19 21:20:00|49.04|48.74|48.98|48.68|49.08|48.78|48.98|48.68|102
1755638700000|2025-08-19 21:25:00|48.99|48.69|49.05|48.75|49.05|48.75|48.94|48.64|84
1755639000000|2025-08-19 21:30:00|49.03|48.73|49.03|48.73|49.06|48.76|49|48.7|102
1755639300000|2025-08-19 21:35:00|49.04|48.74|49.07|48.77|49.08|48.78|49.01|48.71|90
1755639600000|2025-08-19 21:40:00|49.05|48.75|49.05|48.75|49.08|48.78|49.04|48.74|92
1755639900000|2025-08-19 21:45:00|49.06|48.76|49.03|48.73|49.1|48.8|49|48.7|126
1755640200000|2025-08-19 21:50:00|49.02|48.72|49.03|48.73|49.04|48.74|49|48.7|111
1755640500000|2025-08-19 21:55:00|49.04|48.74|49.08|48.78|49.08|48.78|49.03|48.73|134
1755640800000|2025-08-19 22:00:00|49.05|48.75|49|48.7|49.08|48.78|48.97|48.67|92
1755641100000|2025-08-19 22:05:00|49.03|48.73|49.04|48.74|49.1|48.8|48.96|48.66|102
1755641400000|2025-08-19 22:10:00|49.08|48.78|49.01|48.71|49.13|48.83|48.99|48.69|108
1755641700000|2025-08-19 22:15:00|48.99|48.69|48.99|48.69|49.06|48.76|48.93|48.63|100
1755642000000|2025-08-19 22:20:00|48.97|48.67|49.05|48.75|49.07|48.77|48.96|48.66|61
1755642300000|2025-08-19 22:25:00|49.07|48.77|49.11|48.81|49.11|48.81|49.07|48.77|81
1755642600000|2025-08-19 22:30:00|49.08|48.78|49.18|48.88|49.19|48.89|49.08|48.78|96
1755642900000|2025-08-19 22:35:00|49.16|48.86|49.1|48.8|49.19|48.89|49.1|48.8|114
1755643200000|2025-08-19 22:40:00|49.12|48.82|49.13|48.83|49.15|48.85|49.08|48.78|89
1755643500000|2025-08-19 22:45:00|49.11|48.81|49.07|48.77|49.15|48.85|49.04|48.74|138
1755643800000|2025-08-19 22:50:00|49.05|48.75|49.05|48.75|49.08|48.78|49.03|48.73|88
1755644100000|2025-08-19 22:55:00|49.04|48.74|49.05|48.75|49.08|48.78|49.02|48.72|95
1755644400000|2025-08-19 23:00:00|49.04|48.74|48.93|48.63|49.04|48.74|48.9|48.6|116
1755644700000|2025-08-19 23:05:00|48.9|48.6|48.96|48.66|48.96|48.66|48.89|48.59|73
1755645000000|2025-08-19 23:10:00|48.95|48.65|48.88|48.58|48.96|48.66|48.85|48.55|70
1755645300000|2025-08-19 23:15:00|48.91|48.61|48.83|48.53|49.07|48.77|48.82|48.52|84
1755645600000|2025-08-19 23:20:00|48.84|48.54|48.78|48.48|48.89|48.59|48.76|48.46|79
1755645900000|2025-08-19 23:25:00|48.75|48.45|48.75|48.45|48.79|48.49|48.75|48.45|12
1755646200000|2025-08-19 23:30:00|48.78|48.48|48.79|48.49|48.83|48.53|48.75|48.45|11
1755646500000|2025-08-19 23:35:00|48.8|48.5|48.63|48.33|48.88|48.58|48.63|48.33|76
1755646800000|2025-08-19 23:40:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|33
1755647100000|2025-08-19 23:45:00|48.67|48.37|48.63|48.33|48.67|48.37|48.62|48.32|35
1755647400000|2025-08-19 23:50:00|48.61|48.31|48.62|48.32|48.75|48.45|48.6|48.3|16
1755647700000|2025-08-19 23:55:00|48.64|48.34|48.6|48.3|48.8|48.5|48.6|48.3|10
1755648000000|2025-08-20 00:00:00|48.64|48.34|48.67|48.37|48.68|48.38|48.6|48.3|67
1755648300000|2025-08-20 00:05:00|48.68|48.38|48.84|48.54|48.86|48.56|48.66|48.36|72
1755648600000|2025-08-20 00:10:00|48.83|48.53|48.81|48.51|48.86|48.56|48.79|48.49|87
1755648900000|2025-08-20 00:15:00|48.79|48.49|48.76|48.46|48.86|48.56|48.75|48.45|67
1755649200000|2025-08-20 00:20:00|48.79|48.49|48.67|48.37|48.84|48.54|48.67|48.37|65
1755649500000|2025-08-20 00:25:00|48.65|48.35|48.61|48.31|48.68|48.38|48.6|48.3|46
1755649800000|2025-08-20 00:30:00|48.63|48.33|48.62|48.32|48.65|48.35|48.6|48.3|65
1755650100000|2025-08-20 00:35:00|48.66|48.36|48.76|48.46|48.8|48.5|48.64|48.34|67
1755650400000|2025-08-20 00:40:00|48.8|48.5|48.82|48.52|48.86|48.56|48.74|48.44|99
1755650700000|2025-08-20 00:45:00|48.81|48.51|48.83|48.53|48.84|48.54|48.77|48.47|117
1755651000000|2025-08-20 00:50:00|48.82|48.52|48.79|48.49|48.83|48.53|48.76|48.46|127
1755651300000|2025-08-20 00:55:00|48.78|48.48|48.78|48.48|48.81|48.51|48.74|48.44|97
1755651600000|2025-08-20 01:00:00|48.76|48.46|48.77|48.47|48.82|48.52|48.71|48.41|89
1755651900000|2025-08-20 01:05:00|48.81|48.51|48.7|48.4|48.84|48.54|48.7|48.4|109
1755652200000|2025-08-20 01:10:00|48.67|48.37|48.61|48.31|48.69|48.39|48.61|48.31|51
1755652500000|2025-08-20 01:15:00|48.63|48.33|48.6|48.3|48.65|48.35|48.6|48.3|46
1755652800000|2025-08-20 01:20:00|48.64|48.34|48.62|48.32|48.73|48.43|48.61|48.31|39
1755653100000|2025-08-20 01:25:00|48.63|48.33|48.6|48.3|48.65|48.35|48.6|48.3|34
1755653400000|2025-08-20 01:30:00|48.62|48.32|48.47|48.17|48.73|48.43|48.45|48.15|110
1755653700000|2025-08-20 01:35:00|48.48|48.18|48.3|48|48.55|48.25|48.29|47.99|73
1755654000000|2025-08-20 01:40:00|48.33|48.03|48.3|48|48.34|48.04|48.3|48|32
1755654300000|2025-08-20 01:45:00|48.34|48.04|48.56|48.26|48.56|48.26|48.3|48|77
1755654600000|2025-08-20 01:50:00|48.55|48.25|48.72|48.42|48.73|48.43|48.53|48.23|96
1755654900000|2025-08-20 01:55:00|48.71|48.41|48.74|48.44|48.78|48.48|48.66|48.36|112
1755655200000|2025-08-20 02:00:00|48.76|48.46|48.74|48.44|48.81|48.51|48.68|48.38|117
1755655500000|2025-08-20 02:05:00|48.73|48.43|48.82|48.52|48.92|48.62|48.72|48.42|93
1755655800000|2025-08-20 02:10:00|48.86|48.56|48.97|48.67|48.97|48.67|48.81|48.51|102
1755656100000|2025-08-20 02:15:00|48.92|48.62|48.97|48.67|49.01|48.71|48.92|48.62|101
1755656400000|2025-08-20 02:20:00|48.98|48.68|49|48.7|49.01|48.71|48.92|48.62|104
1755656700000|2025-08-20 02:25:00|48.96|48.66|49.02|48.72|49.04|48.74|48.96|48.66|109
1755657000000|2025-08-20 02:30:00|49.01|48.71|48.87|48.57|49.18|48.88|48.87|48.57|91
1755657300000|2025-08-20 02:35:00|48.9|48.6|48.92|48.62|48.97|48.67|48.88|48.58|79
1755657600000|2025-08-20 02:40:00|48.9|48.6|48.96|48.66|49.08|48.78|48.88|48.58|115
1755657900000|2025-08-20 02:45:00|48.98|48.68|48.98|48.68|49.03|48.73|48.89|48.59|96
1755658200000|2025-08-20 02:50:00|48.94|48.64|48.95|48.65|48.99|48.69|48.92|48.62|111
1755658500000|2025-08-20 02:55:00|48.96|48.66|48.93|48.63|48.98|48.68|48.93|48.63|85
1755658800000|2025-08-20 03:00:00|48.96|48.66|49.01|48.71|49.04|48.74|48.93|48.63|80
1755659100000|2025-08-20 03:05:00|48.97|48.67|48.98|48.68|49.01|48.71|48.89|48.59|114
1755659400000|2025-08-20 03:10:00|48.97|48.67|48.83|48.53|48.99|48.69|48.82|48.52|104
1755659700000|2025-08-20 03:15:00|48.82|48.52|48.84|48.54|48.88|48.58|48.79|48.49|112
1755660000000|2025-08-20 03:20:00|48.87|48.57|48.95|48.65|48.97|48.67|48.83|48.53|101
1755660300000|2025-08-20 03:25:00|48.94|48.64|48.96|48.66|49|48.7|48.94|48.64|76
1755660600000|2025-08-20 03:30:00|48.99|48.69|49.09|48.79|49.12|48.82|48.97|48.67|75
1755660900000|2025-08-20 03:35:00|49.08|48.78|48.9|48.6|49.08|48.78|48.9|48.6|74
1755661200000|2025-08-20 03:40:00|48.94|48.64|48.83|48.53|48.99|48.69|48.8|48.5|91
1755661500000|2025-08-20 03:45:00|48.82|48.52|48.82|48.52|48.86|48.56|48.78|48.48|113
1755661800000|2025-08-20 03:50:00|48.83|48.53|48.83|48.53|48.83|48.53|48.81|48.51|59
1755662100000|2025-08-20 03:55:00|48.82|48.52|48.84|48.54|48.86|48.56|48.81|48.51|98
1755662400000|2025-08-20 04:00:00|48.86|48.56|48.97|48.67|48.98|48.68|48.82|48.52|52
1755662700000|2025-08-20 04:05:00|48.96|48.66|48.97|48.67|49.01|48.71|48.95|48.65|85
1755663000000|2025-08-20 04:10:00|49.01|48.71|48.96|48.66|49.01|48.71|48.93|48.63|94
1755663300000|2025-08-20 04:15:00|48.97|48.67|49.02|48.72|49.02|48.72|48.95|48.65|115
1755663600000|2025-08-20 04:20:00|49|48.7|49|48.7|49.03|48.73|48.99|48.69|110
1755663900000|2025-08-20 04:25:00|49.01|48.71|49.11|48.81|49.12|48.82|48.97|48.67|85
1755664200000|2025-08-20 04:30:00|49.12|48.82|49.12|48.82|49.12|48.82|49.09|48.79|104
1755664500000|2025-08-20 04:35:00|49.11|48.81|49.07|48.77|49.22|48.92|48.99|48.69|87
1755664800000|2025-08-20 04:40:00|49.02|48.72|49.04|48.74|49.06|48.76|48.96|48.66|69
1755665100000|2025-08-20 04:45:00|49.01|48.71|49.03|48.73|49.04|48.74|49|48.7|83
1755665400000|2025-08-20 04:50:00|49.02|48.72|49.07|48.77|49.08|48.78|49|48.7|98
1755665700000|2025-08-20 04:55:00|49.05|48.75|49.02|48.72|49.08|48.78|49.01|48.71|102
1755666000000|2025-08-20 05:00:00|49.01|48.71|48.98|48.68|49.04|48.74|48.96|48.66|102
1755666300000|2025-08-20 05:05:00|48.97|48.67|48.95|48.65|49|48.7|48.93|48.63|92
1755666600000|2025-08-20 05:10:00|48.93|48.63|48.97|48.67|48.97|48.67|48.93|48.63|90
1755666900000|2025-08-20 05:15:00|48.96|48.66|48.95|48.65|49.01|48.71|48.95|48.65|59
1755667200000|2025-08-20 05:20:00|48.98|48.68|49.01|48.71|49.07|48.77|48.95|48.65|52
1755667500000|2025-08-20 05:25:00|49.05|48.75|49.04|48.74|49.06|48.76|49.01|48.71|101
1755667800000|2025-08-20 05:30:00|49.03|48.73|48.94|48.64|49.09|48.79|48.94|48.64|108
1755668100000|2025-08-20 05:35:00|48.95|48.65|49.11|48.81|49.14|48.84|48.94|48.64|72
1755668400000|2025-08-20 05:40:00|49.13|48.83|49.1|48.8|49.15|48.85|49.1|48.8|116
1755668700000|2025-08-20 05:45:00|49.11|48.81|49.11|48.81|49.11|48.81|49.05|48.75|110
1755669000000|2025-08-20 05:50:00|49.08|48.78|49.12|48.82|49.12|48.82|49.08|48.78|72
1755669300000|2025-08-20 05:55:00|49.1|48.8|49.16|48.86|49.2|48.9|49.1|48.8|94
1755669600000|2025-08-20 06:00:00|49.17|48.87|49.2|48.9|49.23|48.93|49.16|48.86|121
1755669900000|2025-08-20 06:05:00|49.18|48.88|49.14|48.84|49.2|48.9|49.12|48.82|97
1755670200000|2025-08-20 06:10:00|49.13|48.83|48.99|48.69|49.16|48.86|48.98|48.68|87
1755670500000|2025-08-20 06:15:00|48.98|48.68|49.05|48.75|49.05|48.75|48.98|48.68|88
1755670800000|2025-08-20 06:20:00|49.07|48.77|49.05|48.75|49.09|48.79|48.96|48.66|70
1755671100000|2025-08-20 06:25:00|49.07|48.77|49.07|48.77|49.08|48.78|49.04|48.74|103
1755671400000|2025-08-20 06:30:00|49.08|48.78|49.1|48.8|49.13|48.83|49.05|48.75|112
1755671700000|2025-08-20 06:35:00|49.11|48.81|49.18|48.88|49.21|48.91|49.09|48.79|85
1755672000000|2025-08-20 06:40:00|49.17|48.87|49.24|48.94|49.25|48.95|49.17|48.87|73
1755672300000|2025-08-20 06:45:00|49.23|48.93|49.13|48.83|49.24|48.94|49.13|48.83|75
1755672600000|2025-08-20 06:50:00|49.12|48.82|49.15|48.85|49.15|48.85|49.12|48.82|28
1755672900000|2025-08-20 06:55:00|49.13|48.83|49.16|48.86|49.17|48.87|49.13|48.83|117
1755673200000|2025-08-20 07:00:00|49.15|48.85|49.24|48.94|49.25|48.95|49.14|48.84|71
1755673500000|2025-08-20 07:05:00|49.21|48.91|49.18|48.88|49.25|48.95|49.14|48.84|93
1755673800000|2025-08-20 07:10:00|49.2|48.9|49.22|48.92|49.24|48.94|49.18|48.88|122
1755674100000|2025-08-20 07:15:00|49.2|48.9|49.25|48.95|49.28|48.98|49.2|48.9|78
1755674400000|2025-08-20 07:20:00|49.21|48.91|49.2|48.9|49.25|48.95|49.16|48.86|79
1755674700000|2025-08-20 07:25:00|49.17|48.87|49.18|48.88|49.2|48.9|49.16|48.86|85
1755675000000|2025-08-20 07:30:00|49.16|48.86|49.11|48.81|49.18|48.88|49.11|48.81|31
1755675300000|2025-08-20 07:35:00|49.12|48.82|49.07|48.77|49.12|48.82|49.04|48.74|100
1755675600000|2025-08-20 07:40:00|49.05|48.75|49.04|48.74|49.08|48.78|49.04|48.74|79
1755675900000|2025-08-20 07:45:00|49.03|48.73|49.1|48.8|49.11|48.81|49.01|48.71|99
1755676200000|2025-08-20 07:50:00|49.08|48.78|48.96|48.66|49.13|48.83|48.93|48.63|69
1755676500000|2025-08-20 07:55:00|48.99|48.69|48.95|48.65|49.01|48.71|48.9|48.6|69
1755676800000|2025-08-20 08:00:00|48.92|48.62|48.92|48.62|48.94|48.64|48.87|48.57|88
1755677100000|2025-08-20 08:05:00|48.89|48.59|48.91|48.61|48.98|48.68|48.84|48.54|89
1755677400000|2025-08-20 08:10:00|48.89|48.59|48.96|48.66|49|48.7|48.88|48.58|92
1755677700000|2025-08-20 08:15:00|49|48.7|49.09|48.79|49.09|48.79|48.96|48.66|88
1755678000000|2025-08-20 08:20:00|49.07|48.77|49.08|48.78|49.15|48.85|49.05|48.75|89
1755678300000|2025-08-20 08:25:00|49.06|48.76|49.12|48.82|49.13|48.83|49.03|48.73|86
1755678600000|2025-08-20 08:30:00|49.1|48.8|49.14|48.84|49.18|48.88|49.08|48.78|76
1755678900000|2025-08-20 08:35:00|49.15|48.85|49.14|48.84|49.17|48.87|49.11|48.81|110
1755679200000|2025-08-20 08:40:00|49.11|48.81|49.16|48.86|49.18|48.88|49.1|48.8|68
1755679500000|2025-08-20 08:45:00|49.18|48.88|49.2|48.9|49.2|48.9|49.16|48.86|72
1755679800000|2025-08-20 08:50:00|49.17|48.87|49.2|48.9|49.21|48.91|49.17|48.87|70
1755680100000|2025-08-20 08:55:00|49.21|48.91|49.36|49.06|49.42|49.12|49.2|48.9|77
1755680400000|2025-08-20 09:00:00|49.39|49.09|49.28|48.98|49.39|49.09|49.26|48.96|90
1755680700000|2025-08-20 09:05:00|49.26|48.96|49.31|49.01|49.46|49.16|49.26|48.96|78
1755681000000|2025-08-20 09:10:00|49.3|49|49.34|49.04|49.34|49.04|49.3|49|111
1755681300000|2025-08-20 09:15:00|49.32|49.02|49.31|49.01|49.34|49.04|49.31|49.01|63
1755681600000|2025-08-20 09:20:00|49.33|49.03|49.34|49.04|49.36|49.06|49.31|49.01|73
1755681900000|2025-08-20 09:25:00|49.32|49.02|49.23|48.93|49.35|49.05|49.22|48.92|100
1755682200000|2025-08-20 09:30:00|49.22|48.92|49.26|48.96|49.29|48.99|49.22|48.92|112
1755682500000|2025-08-20 09:35:00|49.24|48.94|49.29|48.99|49.29|48.99|49.23|48.93|75
1755682800000|2025-08-20 09:40:00|49.26|48.96|49.33|49.03|49.34|49.04|49.26|48.96|99
1755683100000|2025-08-20 09:45:00|49.31|49.01|49.37|49.07|49.38|49.08|49.3|49|105
1755683400000|2025-08-20 09:50:00|49.33|49.03|49.25|48.95|49.37|49.07|49.25|48.95|74
1755683700000|2025-08-20 09:55:00|49.28|48.98|49.23|48.93|49.31|49.01|49.23|48.93|91
1755684000000|2025-08-20 10:00:00|49.25|48.95|49.28|48.98|49.3|49|49.23|48.93|108
1755684300000|2025-08-20 10:05:00|49.29|48.99|49.28|48.98|49.34|49.04|49.27|48.97|92
1755684600000|2025-08-20 10:10:00|49.31|49.01|49.21|48.91|49.46|49.16|49.09|48.79|101
1755684900000|2025-08-20 10:15:00|49.19|48.89|49.34|49.04|49.37|49.07|49.19|48.89|55
1755685200000|2025-08-20 10:20:00|49.32|49.02|49.27|48.97|49.35|49.05|49.25|48.95|86
1755685500000|2025-08-20 10:25:00|49.25|48.95|49.22|48.92|49.27|48.97|49.2|48.9|94
1755685800000|2025-08-20 10:30:00|49.2|48.9|49.24|48.94|49.25|48.95|49.2|48.9|79
1755686100000|2025-08-20 10:35:00|49.21|48.91|49.28|48.98|49.29|48.99|49.21|48.91|97
1755686400000|2025-08-20 10:40:00|49.26|48.96|49.34|49.04|49.35|49.05|49.26|48.96|97
1755686700000|2025-08-20 10:45:00|49.35|49.05|49.39|49.09|49.39|49.09|49.32|49.02|110
1755687000000|2025-08-20 10:50:00|49.35|49.05|49.36|49.06|49.4|49.1|49.34|49.04|105
1755687300000|2025-08-20 10:55:00|49.34|49.04|49.28|48.98|49.36|49.06|49.28|48.98|99
1755687600000|2025-08-20 11:00:00|49.3|49|49.32|49.02|49.35|49.05|49.28|48.98|97
1755687900000|2025-08-20 11:05:00|49.34|49.04|49.24|48.94|49.35|49.05|49.22|48.92|105
1755688200000|2025-08-20 11:10:00|49.22|48.92|49.17|48.87|49.24|48.94|49.16|48.86|74
1755688500000|2025-08-20 11:15:00|49.19|48.89|49.11|48.81|49.2|48.9|49.08|48.78|96
1755688800000|2025-08-20 11:20:00|49.14|48.84|49.12|48.82|49.22|48.92|49.11|48.81|94
1755689100000|2025-08-20 11:25:00|49.1|48.8|49.06|48.76|49.15|48.85|49.04|48.74|115
1755689400000|2025-08-20 11:30:00|49.04|48.74|48.93|48.63|49.09|48.79|48.83|48.53|102
1755689700000|2025-08-20 11:35:00|48.92|48.62|48.84|48.54|48.96|48.66|48.84|48.54|114
1755690000000|2025-08-20 11:40:00|48.88|48.58|48.63|48.33|48.9|48.6|48.57|48.27|63
1755690300000|2025-08-20 11:45:00|48.66|48.36|48.74|48.44|48.76|48.46|48.48|48.18|74
1755690600000|2025-08-20 11:50:00|48.55|48.25|48.9|48.6|48.95|48.65|48.55|48.25|54
1755690900000|2025-08-20 11:55:00|48.95|48.65|49.2|48.9|49.21|48.91|48.9|48.6|58
1755691200000|2025-08-20 12:00:00|49.17|48.87|49.5|49.2|49.54|49.24|49.17|48.87|72
1755691500000|2025-08-20 12:05:00|49.49|49.19|49.51|49.21|49.53|49.23|49.42|49.12|84
1755691800000|2025-08-20 12:10:00|49.53|49.23|49.55|49.25|49.61|49.31|49.48|49.18|89
1755692100000|2025-08-20 12:15:00|49.56|49.26|49.53|49.23|49.6|49.3|49.45|49.15|89
1755692400000|2025-08-20 12:20:00|49.49|49.19|49.44|49.14|49.63|49.33|49.34|49.04|97
1755692700000|2025-08-20 12:25:00|49.42|49.12|49.4|49.1|49.47|49.17|49.37|49.07|100
1755693000000|2025-08-20 12:30:00|49.39|49.09|49.41|49.11|49.47|49.17|49.3|49|74
1755693300000|2025-08-20 12:35:00|49.38|49.08|49.42|49.12|49.46|49.16|49.35|49.05|85
1755693600000|2025-08-20 12:40:00|49.39|49.09|49.44|49.14|49.5|49.2|49.39|49.09|83
1755693900000|2025-08-20 12:45:00|49.48|49.18|49.42|49.12|49.5|49.2|49.24|48.94|70
1755694200000|2025-08-20 12:50:00|49.46|49.16|49.45|49.15|49.55|49.25|49.37|49.07|69
1755694500000|2025-08-20 12:55:00|49.41|49.11|49.46|49.16|49.5|49.2|49.41|49.11|70
1755694800000|2025-08-20 13:00:00|49.44|49.14|49.36|49.06|49.47|49.17|49.29|48.99|81
1755695100000|2025-08-20 13:05:00|49.37|49.07|49.29|48.99|49.38|49.08|49.29|48.99|78
1755695400000|2025-08-20 13:10:00|49.32|49.02|49.21|48.91|49.34|49.04|49.18|48.88|98
1755695700000|2025-08-20 13:15:00|49.18|48.88|49.27|48.97|49.31|49.01|49.13|48.83|72
1755696000000|2025-08-20 13:20:00|49.26|48.96|49.28|48.98|49.3|49|49.23|48.93|93
1755696300000|2025-08-20 13:25:00|49.27|48.97|49.34|49.04|49.35|49.05|49.19|48.89|79
1755696600000|2025-08-20 13:30:00|49.35|49.05|49.18|48.88|49.51|49.21|49.09|48.79|76
1755696900000|2025-08-20 13:35:00|49.21|48.91|49.36|49.06|49.53|49.23|49.19|48.89|99
1755697200000|2025-08-20 13:40:00|49.39|49.09|49.24|48.94|49.48|49.18|49.2|48.9|91
1755697500000|2025-08-20 13:45:00|49.26|48.96|48.92|48.62|49.26|48.96|48.89|48.59|112
1755697800000|2025-08-20 13:50:00|48.91|48.61|48.79|48.49|48.97|48.67|48.72|48.42|85
1755698100000|2025-08-20 13:55:00|48.8|48.5|48.87|48.57|48.97|48.67|48.75|48.45|112
1755698400000|2025-08-20 14:00:00|48.91|48.61|48.86|48.56|49.05|48.75|48.84|48.54|102
1755698700000|2025-08-20 14:05:00|48.82|48.52|48.61|48.31|48.89|48.59|48.58|48.28|110
1755699000000|2025-08-20 14:10:00|48.64|48.34|48.63|48.33|48.64|48.34|48.47|48.17|85
1755699300000|2025-08-20 14:15:00|48.6|48.3|48.86|48.56|48.91|48.61|48.42|48.12|106
1755699600000|2025-08-20 14:20:00|48.82|48.52|49.03|48.73|49.06|48.76|48.76|48.46|88
1755699900000|2025-08-20 14:25:00|48.99|48.69|49.11|48.81|49.2|48.9|48.95|48.65|91
1755700200000|2025-08-20 14:30:00|49.16|48.86|49.38|49.08|49.54|49.24|49.13|48.83|102
1755700500000|2025-08-20 14:35:00|49.37|49.07|49.42|49.12|49.54|49.24|49.25|48.95|74
1755700800000|2025-08-20 14:40:00|49.46|49.16|49.5|49.2|49.51|49.21|49.38|49.08|106
1755701100000|2025-08-20 14:45:00|49.46|49.16|49.66|49.36|49.69|49.39|49.41|49.11|113
1755701400000|2025-08-20 14:50:00|49.67|49.37|49.5|49.2|49.71|49.41|49.5|49.2|74
1755701700000|2025-08-20 14:55:00|49.52|49.22|49.49|49.19|49.59|49.29|49.47|49.17|94
1755702000000|2025-08-20 15:00:00|49.47|49.17|49.61|49.31|49.65|49.35|49.4|49.1|64
1755702300000|2025-08-20 15:05:00|49.6|49.3|49.83|49.53|49.86|49.56|49.57|49.27|68
1755702600000|2025-08-20 15:10:00|49.78|49.48|49.81|49.51|49.83|49.53|49.76|49.46|95
1755702900000|2025-08-20 15:15:00|49.8|49.5|49.93|49.63|50.01|49.71|49.79|49.49|65
1755703200000|2025-08-20 15:20:00|49.95|49.65|50.06|49.76|50.07|49.77|49.92|49.62|71
1755703500000|2025-08-20 15:25:00|50.05|49.75|49.97|49.67|50.06|49.76|49.95|49.65|101
1755703800000|2025-08-20 15:30:00|49.99|49.69|49.96|49.66|50.01|49.71|49.89|49.59|105
1755704100000|2025-08-20 15:35:00|49.93|49.63|49.88|49.58|49.98|49.68|49.86|49.56|115
1755704400000|2025-08-20 15:40:00|49.92|49.62|49.87|49.57|49.99|49.69|49.87|49.57|104
1755704700000|2025-08-20 15:45:00|49.86|49.56|49.67|49.37|49.88|49.58|49.65|49.35|108
1755705000000|2025-08-20 15:50:00|49.69|49.39|49.58|49.28|49.74|49.44|49.49|49.19|70
1755705300000|2025-08-20 15:55:00|49.62|49.32|49.61|49.31|49.68|49.38|49.56|49.26|87
1755705600000|2025-08-20 16:00:00|49.59|49.29|49.88|49.58|49.9|49.6|49.58|49.28|72
1755705900000|2025-08-20 16:05:00|49.84|49.54|49.91|49.61|49.91|49.61|49.79|49.49|107
1755706200000|2025-08-20 16:10:00|49.89|49.59|49.93|49.63|49.97|49.67|49.86|49.56|92
1755706500000|2025-08-20 16:15:00|49.97|49.67|50.06|49.76|50.12|49.82|49.93|49.63|90
1755706800000|2025-08-20 16:20:00|50.09|49.79|50.09|49.79|50.25|49.95|50.06|49.76|88
1755707100000|2025-08-20 16:25:00|50.08|49.78|50.1|49.8|50.22|49.92|50.06|49.76|94
1755707400000|2025-08-20 16:30:00|50.17|49.87|50.13|49.83|50.3|50|50.1|49.8|65
1755707700000|2025-08-20 16:35:00|50.14|49.84|50.01|49.71|50.15|49.85|49.95|49.65|85
1755708000000|2025-08-20 16:40:00|50|49.7|50|49.7|50.06|49.76|49.99|49.69|89
1755708300000|2025-08-20 16:45:00|50.01|49.71|50.04|49.74|50.08|49.78|49.97|49.67|89
1755708600000|2025-08-20 16:50:00|50.05|49.75|50.05|49.75|50.09|49.79|50.01|49.71|100
1755708900000|2025-08-20 16:55:00|50.04|49.74|49.93|49.63|50.06|49.76|49.92|49.62|92
1755709200000|2025-08-20 17:00:00|49.94|49.64|50.12|49.82|50.14|49.84|49.93|49.63|67
1755709500000|2025-08-20 17:05:00|50.1|49.8|50.09|49.79|50.12|49.82|50.03|49.73|93
1755709800000|2025-08-20 17:10:00|50.1|49.8|50.03|49.73|50.13|49.83|50|49.7|104
1755710100000|2025-08-20 17:15:00|50|49.7|50.03|49.73|50.05|49.75|49.98|49.68|74
1755710400000|2025-08-20 17:20:00|50.02|49.72|49.98|49.68|50.07|49.77|49.95|49.65|95
1755710700000|2025-08-20 17:25:00|49.96|49.66|49.89|49.59|49.98|49.68|49.86|49.56|89
1755711000000|2025-08-20 17:30:00|49.92|49.62|49.91|49.61|49.92|49.62|49.87|49.57|112
1755711300000|2025-08-20 17:35:00|49.94|49.64|49.96|49.66|49.97|49.67|49.91|49.61|104
1755711600000|2025-08-20 17:40:00|49.93|49.63|50.14|49.84|50.16|49.86|49.93|49.63|110
1755711900000|2025-08-20 17:45:00|50.1|49.8|50.12|49.82|50.25|49.95|50.07|49.77|78
1755712200000|2025-08-20 17:50:00|50.09|49.79|50.08|49.78|50.26|49.96|50.06|49.76|96
1755712500000|2025-08-20 17:55:00|50.06|49.76|50.03|49.73|50.09|49.79|50.02|49.72|81
1755712800000|2025-08-20 18:00:00|50.07|49.77|49.87|49.57|50.09|49.79|49.84|49.54|63
1755713100000|2025-08-20 18:05:00|49.88|49.58|49.81|49.51|49.91|49.61|49.77|49.47|100
1755713400000|2025-08-20 18:10:00|49.8|49.5|49.71|49.41|49.86|49.56|49.7|49.4|97
1755713700000|2025-08-20 18:15:00|49.74|49.44|49.68|49.38|49.74|49.44|49.65|49.35|41
1755714000000|2025-08-20 18:20:00|49.67|49.37|49.63|49.33|49.68|49.38|49.61|49.31|33
1755714300000|2025-08-20 18:25:00|49.61|49.31|49.61|49.31|49.66|49.36|49.57|49.27|90
1755714600000|2025-08-20 18:30:00|49.62|49.32|49.61|49.31|49.68|49.38|49.56|49.26|95
1755714900000|2025-08-20 18:35:00|49.66|49.36|49.72|49.42|49.72|49.42|49.57|49.27|52
1755715200000|2025-08-20 18:40:00|49.71|49.41|49.76|49.46|49.8|49.5|49.71|49.41|71
1755715500000|2025-08-20 18:45:00|49.8|49.5|49.88|49.58|49.88|49.58|49.76|49.46|98
1755715800000|2025-08-20 18:50:00|49.86|49.56|49.93|49.63|50.08|49.78|49.82|49.52|82
1755716100000|2025-08-20 18:55:00|49.96|49.66|49.93|49.63|49.96|49.66|49.9|49.6|80
1755716400000|2025-08-20 19:00:00|49.91|49.61|49.94|49.64|49.96|49.66|49.88|49.58|76
1755716700000|2025-08-20 19:05:00|49.97|49.67|50|49.7|50.01|49.71|49.94|49.64|76
1755717000000|2025-08-20 19:10:00|49.99|49.69|50.07|49.77|50.13|49.83|49.99|49.69|91
1755717300000|2025-08-20 19:15:00|50.12|49.82|50.13|49.83|50.17|49.87|50.07|49.77|95
1755717600000|2025-08-20 19:20:00|50.11|49.81|50.27|49.97|50.27|49.97|50.08|49.78|72
1755717900000|2025-08-20 19:25:00|50.24|49.94|50.23|49.93|50.27|49.97|50.17|49.87|86
1755718200000|2025-08-20 19:30:00|50.24|49.94|50.26|49.96|50.27|49.97|50.17|49.87|101
1755718500000|2025-08-20 19:35:00|50.23|49.93|50.21|49.91|50.25|49.95|50.18|49.88|105
1755718800000|2025-08-20 19:40:00|50.19|49.89|50.23|49.93|50.23|49.93|50.16|49.86|91
1755719100000|2025-08-20 19:45:00|50.26|49.96|50.24|49.94|50.26|49.96|50.19|49.89|74
1755719400000|2025-08-20 19:50:00|50.26|49.96|50.28|49.98|50.34|50.04|50.21|49.91|106
1755719700000|2025-08-20 19:55:00|50.32|50.02|50.38|50.08|50.4|50.1|50.28|49.98|75
1755720000000|2025-08-20 20:00:00|50.36|50.06|50.33|50.03|50.41|50.11|50.28|49.98|77
1755720300000|2025-08-20 20:05:00|50.34|50.04|50.35|50.05|50.39|50.09|50.32|50.02|98
1755720600000|2025-08-20 20:10:00|50.36|50.06|50.37|50.07|50.4|50.1|50.34|50.04|133
1755720900000|2025-08-20 20:15:00|50.35|50.05|50.31|50.01|50.38|50.08|50.29|49.99|105
1755721200000|2025-08-20 20:20:00|50.32|50.02|50.35|50.05|50.36|50.06|50.31|50.01|112
1755721500000|2025-08-20 20:25:00|50.32|50.02|50.33|50.03|50.37|50.07|50.32|50.02|117
1755721800000|2025-08-20 20:30:00|50.34|50.04|50.3|50|50.41|50.11|50.29|49.99|79
1755722100000|2025-08-20 20:35:00|50.29|49.99|50.29|49.99|50.32|50.02|50.25|49.95|109
1755722400000|2025-08-20 20:40:00|50.27|49.97|50.34|50.04|50.36|50.06|50.26|49.96|93
1755722700000|2025-08-20 20:45:00|50.36|50.06|50.29|49.99|50.36|50.06|50.29|49.99|89
1755723000000|2025-08-20 20:50:00|50.27|49.97|50.34|50.04|50.39|50.09|50.26|49.96|82
1755723300000|2025-08-20 20:55:00|50.3|50|50.33|50.03|50.36|50.06|50.29|49.99|98
1755723600000|2025-08-20 21:00:00|50.31|50.01|50.33|50.03|50.4|50.1|50.27|49.97|116
1755723900000|2025-08-20 21:05:00|50.29|49.99|50.31|50.01|50.34|50.04|50.27|49.97|86
1755724200000|2025-08-20 21:10:00|50.32|50.02|50.31|50.01|50.36|50.06|50.26|49.96|102
1755724500000|2025-08-20 21:15:00|50.29|49.99|50.12|49.82|50.33|50.03|50.12|49.82|98
1755724800000|2025-08-20 21:20:00|50.17|49.87|50.21|49.91|50.22|49.92|50.12|49.82|105
1755725100000|2025-08-20 21:25:00|50.19|49.89|50.15|49.85|50.22|49.92|50.15|49.85|72
1755725400000|2025-08-20 21:30:00|50.18|49.88|50.11|49.81|50.21|49.91|50.11|49.81|91
1755725700000|2025-08-20 21:35:00|50.14|49.84|50.2|49.9|50.2|49.9|50.1|49.8|84
1755726000000|2025-08-20 21:40:00|50.23|49.93|50.31|50.01|50.32|50.02|50.22|49.92|66
1755726300000|2025-08-20 21:45:00|50.33|50.03|50.3|50|50.34|50.04|50.3|50|88
1755726600000|2025-08-20 21:50:00|50.31|50.01|50.37|50.07|50.37|50.07|50.3|50|90
1755726900000|2025-08-20 21:55:00|50.36|50.06|50.36|50.06|50.38|50.08|50.35|50.05|109
1755727200000|2025-08-20 22:00:00|50.35|50.05|50.34|50.04|50.38|50.08|50.31|50.01|80
1755727500000|2025-08-20 22:05:00|50.35|50.05|50.39|50.09|50.4|50.1|50.28|49.98|114
1755727800000|2025-08-20 22:10:00|50.38|50.08|50.4|50.1|50.41|50.11|50.38|50.08|122
1755728100000|2025-08-20 22:15:00|50.41|50.11|50.33|50.03|50.43|50.13|50.31|50.01|97
1755728400000|2025-08-20 22:20:00|50.34|50.04|50.38|50.08|50.41|50.11|50.33|50.03|102
1755728700000|2025-08-20 22:25:00|50.37|50.07|50.36|50.06|50.38|50.08|50.36|50.06|60
1755729000000|2025-08-20 22:30:00|50.37|50.07|50.36|50.06|50.38|50.08|50.33|50.03|89
1755729300000|2025-08-20 22:35:00|50.35|50.05|50.31|50.01|50.36|50.06|50.29|49.99|93
1755729600000|2025-08-20 22:40:00|50.36|50.06|50.36|50.06|50.37|50.07|50.31|50.01|99
1755729900000|2025-08-20 22:45:00|50.34|50.04|50.39|50.09|50.41|50.11|50.34|50.04|101
1755730200000|2025-08-20 22:50:00|50.41|50.11|50.42|50.12|50.42|50.12|50.38|50.08|110
1755730500000|2025-08-20 22:55:00|50.39|50.09|50.4|50.1|50.42|50.12|50.38|50.08|91
1755730800000|2025-08-20 23:00:00|50.38|50.08|50.33|50.03|50.41|50.11|50.33|50.03|111
1755731100000|2025-08-20 23:05:00|50.31|50.01|50.33|50.03|50.33|50.03|50.3|50|115
1755731400000|2025-08-20 23:10:00|50.31|50.01|50.3|50|50.34|50.04|50.29|49.99|96
1755731700000|2025-08-20 23:15:00|50.29|49.99|50.29|49.99|50.32|50.02|50.26|49.96|83
1755732000000|2025-08-20 23:20:00|50.27|49.97|50.29|49.99|50.29|49.99|50.26|49.96|102
1755732300000|2025-08-20 23:25:00|50.27|49.97|50.23|49.93|50.29|49.99|50.22|49.92|100
1755732600000|2025-08-20 23:30:00|50.24|49.94|50.23|49.93|50.25|49.95|50.21|49.91|125
1755732900000|2025-08-20 23:35:00|50.22|49.92|50.23|49.93|50.25|49.95|50.21|49.91|109
1755733200000|2025-08-20 23:40:00|50.22|49.92|50.3|50|50.3|50|50.22|49.92|104
1755733500000|2025-08-20 23:45:00|50.28|49.98|50.28|49.98|50.3|50|50.26|49.96|74
1755733800000|2025-08-20 23:50:00|50.26|49.96|50.22|49.92|50.29|49.99|50.19|49.89|104
1755734100000|2025-08-20 23:55:00|50.21|49.91|50.26|49.96|50.29|49.99|50.15|49.85|89
1755734400000|2025-08-21 00:00:00|50.27|49.97|50.21|49.91|50.29|49.99|50.19|49.89|88
1755734700000|2025-08-21 00:05:00|50.19|49.89|50.21|49.91|50.23|49.93|50.19|49.89|77
1755735000000|2025-08-21 00:10:00|50.19|49.89|50.22|49.92|50.22|49.92|50.18|49.88|117
1755735300000|2025-08-21 00:15:00|50.21|49.91|50.16|49.86|50.22|49.92|50.14|49.84|93
1755735600000|2025-08-21 00:20:00|50.12|49.82|50.15|49.85|50.16|49.86|50.1|49.8|80
1755735900000|2025-08-21 00:25:00|50.14|49.84|50.1|49.8|50.15|49.85|50.05|49.75|102
1755736200000|2025-08-21 00:30:00|50.09|49.79|50.19|49.89|50.22|49.92|50.09|49.79|100
1755736500000|2025-08-21 00:35:00|50.21|49.91|50.3|50|50.3|50|50.18|49.88|79
1755736800000|2025-08-21 00:40:00|50.29|49.99|50.32|50.02|50.33|50.03|50.27|49.97|80
1755737100000|2025-08-21 00:45:00|50.33|50.03|50.22|49.92|50.33|50.03|50.22|49.92|84
1755737400000|2025-08-21 00:50:00|50.24|49.94|50.25|49.95|50.28|49.98|50.24|49.94|105
1755737700000|2025-08-21 00:55:00|50.24|49.94|50.35|50.05|50.35|50.05|50.24|49.94|86
1755738000000|2025-08-21 01:00:00|50.37|50.07|50.42|50.12|50.43|50.13|50.34|50.04|86
1755738300000|2025-08-21 01:05:00|50.39|50.09|50.39|50.09|50.42|50.12|50.38|50.08|83
1755738600000|2025-08-21 01:10:00|50.38|50.08|50.4|50.1|50.41|50.11|50.35|50.05|91
1755738900000|2025-08-21 01:15:00|50.38|50.08|50.32|50.02|50.42|50.12|50.3|50|89
1755739200000|2025-08-21 01:20:00|50.3|50|50.4|50.1|50.42|50.12|50.3|50|85
1755739500000|2025-08-21 01:25:00|50.35|50.05|50.6|50.3|50.6|50.3|50.35|50.05|77
1755739800000|2025-08-21 01:30:00|50.59|50.29|50.59|50.29|50.6|50.3|50.51|50.21|105
1755740100000|2025-08-21 01:35:00|50.61|50.31|50.7|50.4|50.7|50.4|50.59|50.29|96
1755740400000|2025-08-21 01:40:00|50.69|50.39|50.74|50.44|50.76|50.46|50.69|50.39|50
1755740700000|2025-08-21 01:45:00|50.76|50.46|50.83|50.53|50.89|50.59|50.72|50.42|61
1755741000000|2025-08-21 01:50:00|50.81|50.51|50.89|50.59|50.91|50.61|50.8|50.5|85
1755741300000|2025-08-21 01:55:00|50.85|50.55|50.88|50.58|50.9|50.6|50.85|50.55|112
1755741600000|2025-08-21 02:00:00|50.89|50.59|50.97|50.67|50.97|50.67|50.87|50.57|78
1755741900000|2025-08-21 02:05:00|50.94|50.64|50.75|50.45|50.95|50.65|50.5|50.2|62
1755742200000|2025-08-21 02:10:00|50.8|50.5|50.58|50.28|50.82|50.52|50.58|50.28|81
1755742500000|2025-08-21 02:15:00|50.63|50.33|50.55|50.25|50.63|50.33|50.51|50.21|86
1755742800000|2025-08-21 02:20:00|50.51|50.21|50.51|50.21|50.56|50.26|50.45|50.15|83
1755743100000|2025-08-21 02:25:00|50.49|50.19|50.75|50.45|50.75|50.45|50.49|50.19|71
1755743400000|2025-08-21 02:30:00|50.74|50.44|50.82|50.52|50.88|50.58|50.65|50.35|74
1755743700000|2025-08-21 02:35:00|50.79|50.49|50.76|50.46|50.84|50.54|50.71|50.41|75
1755744000000|2025-08-21 02:40:00|50.71|50.41|50.78|50.48|50.8|50.5|50.69|50.39|86
1755744300000|2025-08-21 02:45:00|50.76|50.46|50.85|50.55|50.87|50.57|50.76|50.46|82
1755744600000|2025-08-21 02:50:00|50.83|50.53|50.82|50.52|50.85|50.55|50.79|50.49|89
1755744900000|2025-08-21 02:55:00|50.79|50.49|50.8|50.5|50.83|50.53|50.76|50.46|69
1755745200000|2025-08-21 03:00:00|50.83|50.53|50.83|50.53|50.9|50.6|50.8|50.5|106
1755745500000|2025-08-21 03:05:00|50.82|50.52|50.98|50.68|51|50.7|50.79|50.49|69
1755745800000|2025-08-21 03:10:00|51|50.7|51|50.7|51.02|50.72|50.87|50.57|80
1755746100000|2025-08-21 03:15:00|50.99|50.69|51.07|50.77|51.09|50.79|50.98|50.68|51
1755746400000|2025-08-21 03:20:00|51.02|50.72|51.21|50.91|51.3|51|51.02|50.72|51
1755746700000|2025-08-21 03:25:00|51.17|50.87|51.16|50.86|51.26|50.96|51.16|50.86|74
1755747000000|2025-08-21 03:30:00|51.18|50.88|51.17|50.87|51.21|50.91|51.04|50.74|95
1755747300000|2025-08-21 03:35:00|51.13|50.83|51.08|50.78|51.17|50.87|51.02|50.72|82
1755747600000|2025-08-21 03:40:00|51.11|50.81|51.18|50.88|51.22|50.92|51.08|50.78|85
1755747900000|2025-08-21 03:45:00|51.15|50.85|50.96|50.66|51.21|50.91|50.96|50.66|90
1755748200000|2025-08-21 03:50:00|51.01|50.71|50.87|50.57|51.03|50.73|50.87|50.57|81
1755748500000|2025-08-21 03:55:00|50.84|50.54|50.64|50.34|50.88|50.58|50.61|50.31|60
1755748800000|2025-08-21 04:00:00|50.65|50.35|50.72|50.42|50.78|50.48|50.62|50.32|102
1755749100000|2025-08-21 04:05:00|50.71|50.41|50.61|50.31|50.82|50.52|50.61|50.31|100
1755749400000|2025-08-21 04:10:00|50.64|50.34|50.65|50.35|50.71|50.41|50.61|50.31|56
1755749700000|2025-08-21 04:15:00|50.68|50.38|50.67|50.37|50.74|50.44|50.63|50.33|107
1755750000000|2025-08-21 04:20:00|50.65|50.35|50.55|50.25|50.67|50.37|50.48|50.18|91
1755750300000|2025-08-21 04:25:00|50.54|50.24|50.56|50.26|50.59|50.29|50.5|50.2|69
1755750600000|2025-08-21 04:30:00|50.53|50.23|50.58|50.28|50.66|50.36|50.53|50.23|47
1755750900000|2025-08-21 04:35:00|50.53|50.23|50.57|50.27|50.64|50.34|50.53|50.23|70
1755751200000|2025-08-21 04:40:00|50.56|50.26|50.46|50.16|50.57|50.27|50.43|50.13|73
1755751500000|2025-08-21 04:45:00|50.5|50.2|50.56|50.26|50.59|50.29|50.46|50.16|84
1755751800000|2025-08-21 04:50:00|50.55|50.25|50.51|50.21|50.56|50.26|50.46|50.16|68
1755752100000|2025-08-21 04:55:00|50.47|50.17|50.46|50.16|50.51|50.21|50.46|50.16|89
1755752400000|2025-08-21 05:00:00|50.48|50.18|50.45|50.15|50.48|50.18|50.42|50.12|86
1755752700000|2025-08-21 05:05:00|50.44|50.14|50.33|50.03|50.44|50.14|50.31|50.01|89
1755753000000|2025-08-21 05:10:00|50.34|50.04|50.38|50.08|50.41|50.11|50.32|50.02|78
1755753300000|2025-08-21 05:15:00|50.35|50.05|50.48|50.18|50.51|50.21|50.35|50.05|55
1755753600000|2025-08-21 05:20:00|50.43|50.13|50.39|50.09|50.52|50.22|50.34|50.04|61
1755753900000|2025-08-21 05:25:00|50.37|50.07|50.42|50.12|50.43|50.13|50.37|50.07|82
1755754200000|2025-08-21 05:30:00|50.41|50.11|50.46|50.16|50.49|50.19|50.41|50.11|116
1755754500000|2025-08-21 05:35:00|50.43|50.13|50.44|50.14|50.46|50.16|50.42|50.12|61
1755754800000|2025-08-21 05:40:00|50.42|50.12|50.4|50.1|50.48|50.18|50.36|50.06|91
1755755100000|2025-08-21 05:45:00|50.38|50.08|50.44|50.14|50.49|50.19|50.38|50.08|101
1755755400000|2025-08-21 05:50:00|50.43|50.13|50.48|50.18|50.5|50.2|50.43|50.13|98
1755755700000|2025-08-21 05:55:00|50.47|50.17|50.49|50.19|50.5|50.2|50.46|50.16|118
1755756000000|2025-08-21 06:00:00|50.46|50.16|50.34|50.04|50.49|50.19|50.34|50.04|78
1755756300000|2025-08-21 06:05:00|50.37|50.07|50.26|49.96|50.38|50.08|50.21|49.91|99
1755756600000|2025-08-21 06:10:00|50.25|49.95|50.23|49.93|50.26|49.96|50.21|49.91|105
1755756900000|2025-08-21 06:15:00|50.25|49.95|50.18|49.88|50.31|50.01|50.17|49.87|112
1755757200000|2025-08-21 06:20:00|50.17|49.87|50.14|49.84|50.22|49.92|50.13|49.83|88
1755757500000|2025-08-21 06:25:00|50.15|49.85|50.2|49.9|50.2|49.9|50.13|49.83|95
1755757800000|2025-08-21 06:30:00|50.18|49.88|50.23|49.93|50.24|49.94|50.18|49.88|106
1755758100000|2025-08-21 06:35:00|50.22|49.92|50.21|49.91|50.33|50.03|50.2|49.9|95
1755758400000|2025-08-21 06:40:00|50.19|49.89|50.23|49.93|50.24|49.94|50.18|49.88|110
1755758700000|2025-08-21 06:45:00|50.22|49.92|50.2|49.9|50.27|49.97|50.18|49.88|91
1755759000000|2025-08-21 06:50:00|50.21|49.91|50.21|49.91|50.25|49.95|50.16|49.86|90
1755759300000|2025-08-21 06:55:00|50.22|49.92|50.18|49.88|50.23|49.93|50.15|49.85|104
1755759600000|2025-08-21 07:00:00|50.2|49.9|50.24|49.94|50.27|49.97|50.14|49.84|88
1755759900000|2025-08-21 07:05:00|50.22|49.92|50.24|49.94|50.31|50.01|50.21|49.91|57
1755760200000|2025-08-21 07:10:00|50.2|49.9|50.22|49.92|50.29|49.99|50.19|49.89|101
1755760500000|2025-08-21 07:15:00|50.19|49.89|50.2|49.9|50.26|49.96|50.17|49.87|99
1755760800000|2025-08-21 07:20:00|50.21|49.91|50.2|49.9|50.29|49.99|50.07|49.77|89
1755761100000|2025-08-21 07:25:00|50.16|49.86|50.17|49.87|50.24|49.94|50.15|49.85|83
1755761400000|2025-08-21 07:30:00|50.15|49.85|50.28|49.98|50.28|49.98|50.13|49.83|81
1755761700000|2025-08-21 07:35:00|50.29|49.99|50.31|50.01|50.42|50.12|50.28|49.98|49
1755762000000|2025-08-21 07:40:00|50.32|50.02|50.37|50.07|50.42|50.12|50.32|50.02|86
1755762300000|2025-08-21 07:45:00|50.36|50.06|50.4|50.1|50.4|50.1|50.34|50.04|80
1755762600000|2025-08-21 07:50:00|50.37|50.07|50.39|50.09|50.44|50.14|50.35|50.05|96
1755762900000|2025-08-21 07:55:00|50.41|50.11|50.43|50.13|50.46|50.16|50.39|50.09|120
1755763200000|2025-08-21 08:00:00|50.44|50.14|50.44|50.14|50.46|50.16|50.4|50.1|90
1755763500000|2025-08-21 08:05:00|50.4|50.1|50.42|50.12|50.5|50.2|50.4|50.1|91
1755763800000|2025-08-21 08:10:00|50.43|50.13|50.43|50.13|50.46|50.16|50.42|50.12|108
1755764100000|2025-08-21 08:15:00|50.45|50.15|50.36|50.06|50.45|50.15|50.3|50|106
1755764400000|2025-08-21 08:20:00|50.32|50.02|50.32|50.02|50.4|50.1|50.26|49.96|99
1755764700000|2025-08-21 08:25:00|50.29|49.99|50.22|49.92|50.38|50.08|50.22|49.92|82
1755765000000|2025-08-21 08:30:00|50.23|49.93|50.21|49.91|50.26|49.96|50.19|49.89|107
1755765300000|2025-08-21 08:35:00|50.22|49.92|50.17|49.87|50.23|49.93|50.15|49.85|102
1755765600000|2025-08-21 08:40:00|50.15|49.85|50.16|49.86|50.19|49.89|50.14|49.84|113
1755765900000|2025-08-21 08:45:00|50.15|49.85|50.16|49.86|50.23|49.93|50.15|49.85|89
1755766200000|2025-08-21 08:50:00|50.18|49.88|50.15|49.85|50.18|49.88|50.12|49.82|105
1755766500000|2025-08-21 08:55:00|50.16|49.86|50.13|49.83|50.16|49.86|50.09|49.79|107
1755766800000|2025-08-21 09:00:00|50.09|49.79|49.91|49.61|50.14|49.84|49.79|49.49|106
1755767100000|2025-08-21 09:05:00|49.85|49.55|49.82|49.52|49.86|49.56|49.77|49.47|95
1755767400000|2025-08-21 09:10:00|49.8|49.5|49.78|49.48|49.84|49.54|49.76|49.46|109
1755767700000|2025-08-21 09:15:00|49.76|49.46|49.77|49.47|49.81|49.51|49.75|49.45|101
1755768000000|2025-08-21 09:20:00|49.76|49.46|49.77|49.47|49.83|49.53|49.75|49.45|114
1755768300000|2025-08-21 09:25:00|49.76|49.46|49.85|49.55|49.87|49.57|49.76|49.46|117
1755768600000|2025-08-21 09:30:00|49.87|49.57|50|49.7|50.02|49.72|49.82|49.52|64
1755768900000|2025-08-21 09:35:00|49.98|49.68|50.04|49.74|50.08|49.78|49.98|49.68|80
1755769200000|2025-08-21 09:40:00|50.01|49.71|50.06|49.76|50.08|49.78|50.01|49.71|104
1755769500000|2025-08-21 09:45:00|50.05|49.75|49.99|49.69|50.07|49.77|49.99|49.69|78
1755769800000|2025-08-21 09:50:00|50.03|49.73|49.99|49.69|50.04|49.74|49.93|49.63|97
1755770100000|2025-08-21 09:55:00|49.97|49.67|49.93|49.63|49.99|49.69|49.9|49.6|107
1755770400000|2025-08-21 10:00:00|49.91|49.61|49.82|49.52|49.91|49.61|49.78|49.48|75
1755770700000|2025-08-21 10:05:00|49.79|49.49|49.89|49.59|49.94|49.64|49.79|49.49|88
1755771000000|2025-08-21 10:10:00|49.91|49.61|49.87|49.57|49.93|49.63|49.85|49.55|93
1755771300000|2025-08-21 10:15:00|49.85|49.55|49.89|49.59|49.96|49.66|49.78|49.48|95
1755771600000|2025-08-21 10:20:00|49.84|49.54|49.9|49.6|49.95|49.65|49.81|49.51|71
1755771900000|2025-08-21 10:25:00|49.86|49.56|49.9|49.6|49.91|49.61|49.82|49.52|100
1755772200000|2025-08-21 10:30:00|49.87|49.57|49.85|49.55|49.91|49.61|49.85|49.55|98
1755772500000|2025-08-21 10:35:00|49.86|49.56|49.8|49.5|49.88|49.58|49.8|49.5|90
1755772800000|2025-08-21 10:40:00|49.83|49.53|49.95|49.65|49.95|49.65|49.82|49.52|81
1755773100000|2025-08-21 10:45:00|49.93|49.63|49.94|49.64|49.95|49.65|49.87|49.57|49
1755773400000|2025-08-21 10:50:00|49.9|49.6|49.95|49.65|49.95|49.65|49.87|49.57|19
1755773700000|2025-08-21 10:55:00|49.93|49.63|49.87|49.57|49.93|49.63|49.78|49.48|72
1755774000000|2025-08-21 11:00:00|49.9|49.6|49.93|49.63|49.95|49.65|49.88|49.58|93
1755774300000|2025-08-21 11:05:00|49.95|49.65|50.03|49.73|50.04|49.74|49.92|49.62|116
1755774600000|2025-08-21 11:10:00|50.04|49.74|50.01|49.71|50.05|49.75|50|49.7|113
1755774900000|2025-08-21 11:15:00|50.02|49.72|50.07|49.77|50.08|49.78|50|49.7|89
1755775200000|2025-08-21 11:20:00|50.08|49.78|50.07|49.77|50.09|49.79|50|49.7|95
1755775500000|2025-08-21 11:25:00|50.05|49.75|50.06|49.76|50.08|49.78|50.01|49.71|103
1755775800000|2025-08-21 11:30:00|50.07|49.77|50.17|49.87|50.27|49.97|50.05|49.75|62
1755776100000|2025-08-21 11:35:00|50.14|49.84|49.94|49.64|50.17|49.87|49.94|49.64|88
1755776400000|2025-08-21 11:40:00|49.96|49.66|49.97|49.67|50.01|49.71|49.94|49.64|106
1755776700000|2025-08-21 11:45:00|49.99|49.69|49.9|49.6|49.99|49.69|49.8|49.5|82
1755777000000|2025-08-21 11:50:00|49.87|49.57|49.86|49.56|49.91|49.61|49.84|49.54|120
1755777300000|2025-08-21 11:55:00|49.84|49.54|49.92|49.62|49.96|49.66|49.84|49.54|93
1755777600000|2025-08-21 12:00:00|49.95|49.65|49.97|49.67|49.98|49.68|49.9|49.6|100
1755777900000|2025-08-21 12:05:00|49.98|49.68|49.99|49.69|50.01|49.71|49.92|49.62|103
1755778200000|2025-08-21 12:10:00|49.95|49.65|49.81|49.51|49.98|49.68|49.78|49.48|96
1755778500000|2025-08-21 12:15:00|49.82|49.52|49.74|49.44|49.91|49.61|49.68|49.38|56
1755778800000|2025-08-21 12:20:00|49.72|49.42|49.83|49.53|49.83|49.53|49.72|49.42|73
1755779100000|2025-08-21 12:25:00|49.8|49.5|49.77|49.47|49.88|49.58|49.74|49.44|86
1755779400000|2025-08-21 12:30:00|49.78|49.48|50|49.7|50.03|49.73|49.78|49.48|73
1755779700000|2025-08-21 12:35:00|49.98|49.68|49.97|49.67|50.03|49.73|49.95|49.65|85
1755780000000|2025-08-21 12:40:00|50|49.7|49.91|49.61|50|49.7|49.88|49.58|90
1755780300000|2025-08-21 12:45:00|49.88|49.58|49.76|49.46|49.92|49.62|49.75|49.45|69
1755780600000|2025-08-21 12:50:00|49.78|49.48|49.59|49.29|49.81|49.51|49.54|49.24|109
1755780900000|2025-08-21 12:55:00|49.57|49.27|49.6|49.3|49.77|49.47|49.57|49.27|83
1755781200000|2025-08-21 13:00:00|49.62|49.32|49.71|49.41|49.72|49.42|49.58|49.28|94
1755781500000|2025-08-21 13:05:00|49.74|49.44|49.72|49.42|49.74|49.44|49.62|49.32|112
1755781800000|2025-08-21 13:10:00|49.7|49.4|49.7|49.4|49.78|49.48|49.7|49.4|99
1755782100000|2025-08-21 13:15:00|49.74|49.44|49.74|49.44|49.78|49.48|49.69|49.39|102
1755782400000|2025-08-21 13:20:00|49.73|49.43|49.84|49.54|49.88|49.58|49.73|49.43|86
1755782700000|2025-08-21 13:25:00|49.87|49.57|49.9|49.6|49.94|49.64|49.84|49.54|90
1755783000000|2025-08-21 13:30:00|49.91|49.61|49.94|49.64|50.12|49.82|49.71|49.41|96
1755783300000|2025-08-21 13:35:00|49.95|49.65|50.11|49.81|50.26|49.96|49.92|49.62|105
1755783600000|2025-08-21 13:40:00|50.12|49.82|50.22|49.92|50.24|49.94|50.02|49.72|92
1755783900000|2025-08-21 13:45:00|50.21|49.91|50.14|49.84|50.22|49.92|49.88|49.58|86
1755784200000|2025-08-21 13:50:00|50.16|49.86|50.09|49.79|50.23|49.93|49.96|49.66|102
1755784500000|2025-08-21 13:55:00|50.08|49.78|49.96|49.66|50.12|49.82|49.86|49.56|76
1755784800000|2025-08-21 14:00:00|49.91|49.61|50.07|49.77|50.14|49.84|49.81|49.51|112
1755785100000|2025-08-21 14:05:00|50.02|49.72|50.1|49.8|50.13|49.83|50|49.7|70
1755785400000|2025-08-21 14:10:00|50.07|49.77|50.16|49.86|50.16|49.86|50.01|49.71|80
1755785700000|2025-08-21 14:15:00|50.14|49.84|50.22|49.92|50.36|50.06|50.1|49.8|79
1755786000000|2025-08-21 14:20:00|50.28|49.98|50.17|49.87|50.34|50.04|50.14|49.84|91
1755786300000|2025-08-21 14:25:00|50.14|49.84|50.19|49.89|50.22|49.92|50.07|49.77|85
1755786600000|2025-08-21 14:30:00|50.2|49.9|50.02|49.72|50.21|49.91|50.02|49.72|73
1755786900000|2025-08-21 14:35:00|49.98|49.68|49.81|49.51|50.11|49.81|49.75|49.45|88
1755787200000|2025-08-21 14:40:00|49.77|49.47|49.73|49.43|49.85|49.55|49.47|49.17|81
1755787500000|2025-08-21 14:45:00|49.77|49.47|49.61|49.31|49.77|49.47|49.59|49.29|79
1755787800000|2025-08-21 14:50:00|49.67|49.37|49.81|49.51|49.83|49.53|49.59|49.29|83
1755788100000|2025-08-21 14:55:00|49.76|49.46|49.68|49.38|49.82|49.52|49.67|49.37|89
1755788400000|2025-08-21 15:00:00|49.72|49.42|49.59|49.29|49.81|49.51|49.59|49.29|82
1755788700000|2025-08-21 15:05:00|49.48|49.18|49.69|49.39|49.69|49.39|49.43|49.13|68
1755789000000|2025-08-21 15:10:00|49.66|49.36|49.48|49.18|49.71|49.41|49.43|49.13|86
1755789300000|2025-08-21 15:15:00|49.47|49.17|49.46|49.16|49.51|49.21|49.26|48.96|96
1755789600000|2025-08-21 15:20:00|49.51|49.21|49.56|49.26|49.63|49.33|49.41|49.11|64
1755789900000|2025-08-21 15:25:00|49.53|49.23|49.52|49.22|49.6|49.3|49.43|49.13|78
1755790200000|2025-08-21 15:30:00|49.5|49.2|49.41|49.11|49.55|49.25|49.34|49.04|65
1755790500000|2025-08-21 15:35:00|49.39|49.09|49.46|49.16|49.52|49.22|49.39|49.09|75
1755790800000|2025-08-21 15:40:00|49.49|49.19|49.42|49.12|49.53|49.23|49.42|49.12|74
1755791100000|2025-08-21 15:45:00|49.46|49.16|49.38|49.08|49.53|49.23|49.34|49.04|79
1755791400000|2025-08-21 15:50:00|49.36|49.06|49.25|48.95|49.47|49.17|49.23|48.93|76
1755791700000|2025-08-21 15:55:00|49.29|48.99|49.25|48.95|49.37|49.07|49.23|48.93|75
1755792000000|2025-08-21 16:00:00|49.26|48.96|49.28|48.98|49.36|49.06|49.24|48.94|87
1755792300000|2025-08-21 16:05:00|49.25|48.95|49.32|49.02|49.36|49.06|49.18|48.88|82
1755792600000|2025-08-21 16:10:00|49.28|48.98|49.39|49.09|49.42|49.12|49.28|48.98|72
1755792900000|2025-08-21 16:15:00|49.42|49.12|49.46|49.16|49.55|49.25|49.39|49.09|105
1755793200000|2025-08-21 16:20:00|49.45|49.15|49.44|49.14|49.48|49.18|49.41|49.11|76
1755793500000|2025-08-21 16:25:00|49.43|49.13|49.36|49.06|49.44|49.14|49.3|49|78
1755793800000|2025-08-21 16:30:00|49.39|49.09|49.3|49|49.48|49.18|49.28|48.98|85
1755794100000|2025-08-21 16:35:00|49.28|48.98|49.27|48.97|49.36|49.06|49.21|48.91|80
1755794400000|2025-08-21 16:40:00|49.3|49|49.32|49.02|49.35|49.05|49.25|48.95|114
1755794700000|2025-08-21 16:45:00|49.29|48.99|49.27|48.97|49.35|49.05|49.25|48.95|90
1755795000000|2025-08-21 16:50:00|49.31|49.01|49.25|48.95|49.31|49.01|49.23|48.93|114
1755795300000|2025-08-21 16:55:00|49.28|48.98|49.17|48.87|49.32|49.02|49.17|48.87|85
1755795600000|2025-08-21 17:00:00|49.18|48.88|49.15|48.85|49.19|48.89|49.15|48.85|47
1755795900000|2025-08-21 17:05:00|49.16|48.86|49.15|48.85|49.21|48.91|49.15|48.85|15
1755796200000|2025-08-21 17:10:00|49.18|48.88|49.08|48.78|49.18|48.88|49.04|48.74|72
1755796500000|2025-08-21 17:15:00|49.06|48.76|49.12|48.82|49.12|48.82|49.02|48.72|87
1755796800000|2025-08-21 17:20:00|49.09|48.79|49.07|48.77|49.14|48.84|49.03|48.73|84
1755797100000|2025-08-21 17:25:00|49.05|48.75|49.09|48.79|49.12|48.82|49.03|48.73|80
1755797400000|2025-08-21 17:30:00|49.06|48.76|49.22|48.92|49.22|48.92|49.06|48.76|80
1755797700000|2025-08-21 17:35:00|49.19|48.89|49.32|49.02|49.36|49.06|49.19|48.89|40
1755798000000|2025-08-21 17:40:00|49.31|49.01|49.27|48.97|49.36|49.06|49.24|48.94|61
1755798300000|2025-08-21 17:45:00|49.3|49|49.39|49.09|49.39|49.09|49.3|49|61
1755798600000|2025-08-21 17:50:00|49.37|49.07|49.29|48.99|49.42|49.12|49.26|48.96|65
1755798900000|2025-08-21 17:55:00|49.26|48.96|49.3|49|49.31|49.01|49.25|48.95|120
1755799200000|2025-08-21 18:00:00|49.31|49.01|49.28|48.98|49.34|49.04|49.27|48.97|124
1755799500000|2025-08-21 18:05:00|49.27|48.97|49.32|49.02|49.34|49.04|49.24|48.94|85
1755799800000|2025-08-21 18:10:00|49.3|49|49.26|48.96|49.32|49.02|49.2|48.9|93
1755800100000|2025-08-21 18:15:00|49.25|48.95|49.31|49.01|49.39|49.09|49.22|48.92|84
1755800400000|2025-08-21 18:20:00|49.36|49.06|49.38|49.08|49.42|49.12|49.31|49.01|87
1755800700000|2025-08-21 18:25:00|49.37|49.07|49.49|49.19|49.53|49.23|49.37|49.07|79
1755801000000|2025-08-21 18:30:00|49.46|49.16|49.39|49.09|49.52|49.22|49.37|49.07|92
1755801300000|2025-08-21 18:35:00|49.35|49.05|49.39|49.09|49.43|49.13|49.31|49.01|91
1755801600000|2025-08-21 18:40:00|49.41|49.11|49.42|49.12|49.48|49.18|49.38|49.08|93
1755801900000|2025-08-21 18:45:00|49.4|49.1|49.32|49.02|49.42|49.12|49.25|48.95|78
1755802200000|2025-08-21 18:50:00|49.27|48.97|49.55|49.25|49.55|49.25|49.27|48.97|57
1755802500000|2025-08-21 18:55:00|49.57|49.27|49.55|49.25|49.63|49.33|49.55|49.25|88
1755802800000|2025-08-21 19:00:00|49.56|49.26|49.64|49.34|49.65|49.35|49.53|49.23|76
1755803100000|2025-08-21 19:05:00|49.6|49.3|49.64|49.34|49.66|49.36|49.59|49.29|102
1755803400000|2025-08-21 19:10:00|49.62|49.32|49.54|49.24|49.65|49.35|49.52|49.22|74
1755803700000|2025-08-21 19:15:00|49.52|49.22|49.5|49.2|49.54|49.24|49.48|49.18|108
1755804000000|2025-08-21 19:20:00|49.48|49.18|49.32|49.02|49.49|49.19|49.28|48.98|73
1755804300000|2025-08-21 19:25:00|49.28|48.98|49.32|49.02|49.33|49.03|49.27|48.97|98
1755804600000|2025-08-21 19:30:00|49.29|48.99|49.24|48.94|49.33|49.03|49.22|48.92|97
1755804900000|2025-08-21 19:35:00|49.22|48.92|49.2|48.9|49.24|48.94|49.15|48.85|101
1755805200000|2025-08-21 19:40:00|49.18|48.88|49.16|48.86|49.27|48.97|49.12|48.82|85
1755805500000|2025-08-21 19:45:00|49.12|48.82|49.1|48.8|49.13|48.83|49.05|48.75|87
1755805800000|2025-08-21 19:50:00|49.09|48.79|49.05|48.75|49.13|48.83|49|48.7|91
1755806100000|2025-08-21 19:55:00|49.01|48.71|49.02|48.72|49.1|48.8|49.01|48.71|107
1755806400000|2025-08-21 20:00:00|49.01|48.71|49.01|48.71|49.11|48.81|48.99|48.69|83
1755806700000|2025-08-21 20:05:00|48.99|48.69|49.01|48.71|49.04|48.74|48.98|48.68|104
1755807000000|2025-08-21 20:10:00|48.99|48.69|49.05|48.75|49.09|48.79|48.99|48.69|111
1755807300000|2025-08-21 20:15:00|49.04|48.74|49.05|48.75|49.13|48.83|49.02|48.72|93
1755807600000|2025-08-21 20:20:00|49.03|48.73|49.06|48.76|49.13|48.83|49.02|48.72|102
1755807900000|2025-08-21 20:25:00|49.07|48.77|49.08|48.78|49.13|48.83|49.05|48.75|105
1755808200000|2025-08-21 20:30:00|49.06|48.76|48.91|48.61|49.12|48.82|48.89|48.59|98
1755808500000|2025-08-21 20:35:00|48.9|48.6|48.92|48.62|48.95|48.65|48.85|48.55|96
1755808800000|2025-08-21 20:40:00|48.9|48.6|49.01|48.71|49.13|48.83|48.9|48.6|88
1755809100000|2025-08-21 20:45:00|49|48.7|49.08|48.78|49.15|48.85|49|48.7|118
1755809400000|2025-08-21 20:50:00|49.06|48.76|49.25|48.95|49.29|48.99|49.05|48.75|98
1755809700000|2025-08-21 20:55:00|49.29|48.99|49.24|48.94|49.37|49.07|49.19|48.89|92
1755810000000|2025-08-21 21:00:00|49.19|48.89|49|48.7|49.28|48.98|48.99|48.69|67
1755810300000|2025-08-21 21:05:00|48.99|48.69|49.08|48.78|49.09|48.79|48.99|48.69|106
1755810600000|2025-08-21 21:10:00|49.07|48.77|49.37|49.07|49.4|49.1|49.04|48.74|83
1755810900000|2025-08-21 21:15:00|49.4|49.1|49.26|48.96|49.4|49.1|49.14|48.84|97
1755811200000|2025-08-21 21:20:00|49.24|48.94|49.37|49.07|49.42|49.12|49.24|48.94|105
1755811500000|2025-08-21 21:25:00|49.39|49.09|49.36|49.06|49.44|49.14|49.35|49.05|69
1755811800000|2025-08-21 21:30:00|49.35|49.05|49.53|49.23|49.59|49.29|49.35|49.05|94
1755812100000|2025-08-21 21:35:00|49.49|49.19|49.43|49.13|49.56|49.26|49.32|49.02|94
1755812400000|2025-08-21 21:40:00|49.41|49.11|49.38|49.08|49.48|49.18|49.37|49.07|109
1755812700000|2025-08-21 21:45:00|49.39|49.09|49.36|49.06|49.42|49.12|49.34|49.04|112
1755813000000|2025-08-21 21:50:00|49.4|49.1|49.49|49.19|49.55|49.25|49.38|49.08|134
1755813300000|2025-08-21 21:55:00|49.47|49.17|49.53|49.23|49.58|49.28|49.47|49.17|132
1755813600000|2025-08-21 22:00:00|49.52|49.22|49.48|49.18|49.56|49.26|49.47|49.17|114
1755813900000|2025-08-21 22:05:00|49.5|49.2|49.47|49.17|49.51|49.21|49.43|49.13|119
1755814200000|2025-08-21 22:10:00|49.44|49.14|49.55|49.25|49.57|49.27|49.44|49.14|112
1755814500000|2025-08-21 22:15:00|49.52|49.22|49.53|49.23|49.6|49.3|49.51|49.21|76
1755814800000|2025-08-21 22:20:00|49.52|49.22|49.57|49.27|49.58|49.28|49.51|49.21|88
1755815100000|2025-08-21 22:25:00|49.55|49.25|49.51|49.21|49.57|49.27|49.5|49.2|135
1755815400000|2025-08-21 22:30:00|49.52|49.22|49.52|49.22|49.56|49.26|49.5|49.2|91
1755815700000|2025-08-21 22:35:00|49.54|49.24|49.52|49.22|49.54|49.24|49.49|49.19|62
1755816000000|2025-08-21 22:40:00|49.49|49.19|49.44|49.14|49.52|49.22|49.44|49.14|90
1755816300000|2025-08-21 22:45:00|49.47|49.17|49.51|49.21|49.53|49.23|49.4|49.1|94
1755816600000|2025-08-21 22:50:00|49.52|49.22|49.48|49.18|49.53|49.23|49.46|49.16|81
1755816900000|2025-08-21 22:55:00|49.46|49.16|49.46|49.16|49.49|49.19|49.44|49.14|79
1755817200000|2025-08-21 23:00:00|49.43|49.13|49.43|49.13|49.48|49.18|49.42|49.12|118
1755817500000|2025-08-21 23:05:00|49.44|49.14|49.33|49.03|49.44|49.14|49.31|49.01|84
1755817800000|2025-08-21 23:10:00|49.31|49.01|49.18|48.88|49.32|49.02|49.17|48.87|86
1755818100000|2025-08-21 23:15:00|49.17|48.87|49.16|48.86|49.21|48.91|49.15|48.85|84
1755818400000|2025-08-21 23:20:00|49.19|48.89|49.14|48.84|49.21|48.91|49.1|48.8|87
1755818700000|2025-08-21 23:25:00|49.18|48.88|49.16|48.86|49.21|48.91|49.06|48.76|88
1755819000000|2025-08-21 23:30:00|49.15|48.85|49.06|48.76|49.2|48.9|48.98|48.68|86
1755819300000|2025-08-21 23:35:00|49.03|48.73|49|48.7|49.07|48.77|48.98|48.68|75
1755819600000|2025-08-21 23:40:00|48.98|48.68|48.91|48.61|49.02|48.72|48.89|48.59|103
1755819900000|2025-08-21 23:45:00|48.93|48.63|49|48.7|49.05|48.75|48.91|48.61|91
1755820200000|2025-08-21 23:50:00|48.96|48.66|49.05|48.75|49.08|48.78|48.95|48.65|81
1755820500000|2025-08-21 23:55:00|49.02|48.72|49.04|48.74|49.06|48.76|49.01|48.71|62
1755820800000|2025-08-22 00:00:00|49.08|48.78|49.23|48.93|49.28|48.98|49.04|48.74|72
1755821100000|2025-08-22 00:05:00|49.24|48.94|49.32|49.02|49.32|49.02|49.22|48.92|69
1755821400000|2025-08-22 00:10:00|49.36|49.06|49.26|48.96|49.36|49.06|49.23|48.93|80
1755821700000|2025-08-22 00:15:00|49.23|48.93|49.27|48.97|49.28|48.98|49.15|48.85|95
1755822000000|2025-08-22 00:20:00|49.25|48.95|49.31|49.01|49.32|49.02|49.24|48.94|85
1755822300000|2025-08-22 00:25:00|49.29|48.99|49.31|49.01|49.35|49.05|49.28|48.98|110
1755822600000|2025-08-22 00:30:00|49.3|49|49.39|49.09|49.39|49.09|49.28|48.98|88
1755822900000|2025-08-22 00:35:00|49.37|49.07|49.34|49.04|49.41|49.11|49.31|49.01|85
1755823200000|2025-08-22 00:40:00|49.31|49.01|49.27|48.97|49.33|49.03|49.25|48.95|80
1755823500000|2025-08-22 00:45:00|49.26|48.96|49.1|48.8|49.28|48.98|49.07|48.77|73
1755823800000|2025-08-22 00:50:00|49.07|48.77|49.02|48.72|49.1|48.8|49|48.7|96
1755824100000|2025-08-22 00:55:00|49|48.7|49.08|48.78|49.09|48.79|49|48.7|101
1755824400000|2025-08-22 01:00:00|49.11|48.81|49.13|48.83|49.15|48.85|49.08|48.78|86
1755824700000|2025-08-22 01:05:00|49.12|48.82|48.95|48.65|49.17|48.87|48.95|48.65|64
1755825000000|2025-08-22 01:10:00|48.97|48.67|48.9|48.6|48.97|48.67|48.87|48.57|82
1755825300000|2025-08-22 01:15:00|48.92|48.62|49.02|48.72|49.07|48.77|48.9|48.6|95
1755825600000|2025-08-22 01:20:00|49.07|48.77|49.15|48.85|49.19|48.89|49.05|48.75|93
1755825900000|2025-08-22 01:25:00|49.11|48.81|49.13|48.83|49.16|48.86|49.1|48.8|71
1755826200000|2025-08-22 01:30:00|49.1|48.8|49.07|48.77|49.13|48.83|49.03|48.73|88
1755826500000|2025-08-22 01:35:00|49.06|48.76|49.12|48.82|49.24|48.94|49.05|48.75|59
1755826800000|2025-08-22 01:40:00|49.13|48.83|49.17|48.87|49.18|48.88|49.06|48.76|70
1755827100000|2025-08-22 01:45:00|49.12|48.82|49.22|48.92|49.23|48.93|49.12|48.82|87
1755827400000|2025-08-22 01:50:00|49.2|48.9|49.22|48.92|49.23|48.93|49.13|48.83|92
1755827700000|2025-08-22 01:55:00|49.21|48.91|49.21|48.91|49.24|48.94|49.19|48.89|105
1755828000000|2025-08-22 02:00:00|49.19|48.89|49.16|48.86|49.23|48.93|49.15|48.85|98
1755828300000|2025-08-22 02:05:00|49.21|48.91|49.3|49|49.34|49.04|49.14|48.84|106
1755828600000|2025-08-22 02:10:00|49.31|49.01|49.41|49.11|49.43|49.13|49.3|49|73
1755828900000|2025-08-22 02:15:00|49.39|49.09|49.49|49.19|49.53|49.23|49.39|49.09|92
1755829200000|2025-08-22 02:20:00|49.48|49.18|49.61|49.31|49.62|49.32|49.47|49.17|85
1755829500000|2025-08-22 02:25:00|49.6|49.3|49.58|49.28|49.62|49.32|49.53|49.23|94
1755829800000|2025-08-22 02:30:00|49.61|49.31|49.51|49.21|49.61|49.31|49.47|49.17|89
1755830100000|2025-08-22 02:35:00|49.52|49.22|49.45|49.15|49.54|49.24|49.38|49.08|107
1755830400000|2025-08-22 02:40:00|49.44|49.14|49.41|49.11|49.46|49.16|49.34|49.04|94
1755830700000|2025-08-22 02:45:00|49.43|49.13|49.42|49.12|49.44|49.14|49.32|49.02|80
1755831000000|2025-08-22 02:50:00|49.39|49.09|49.39|49.09|49.45|49.15|49.33|49.03|78
1755831300000|2025-08-22 02:55:00|49.38|49.08|49.33|49.03|49.44|49.14|49.32|49.02|109
1755831600000|2025-08-22 03:00:00|49.32|49.02|49.33|49.03|49.38|49.08|49.29|48.99|87
1755831900000|2025-08-22 03:05:00|49.32|49.02|49.4|49.1|49.43|49.13|49.32|49.02|89
1755832200000|2025-08-22 03:10:00|49.42|49.12|49.39|49.09|49.47|49.17|49.37|49.07|102
1755832500000|2025-08-22 03:15:00|49.41|49.11|49.25|48.95|49.41|49.11|49.23|48.93|88
1755832800000|2025-08-22 03:20:00|49.22|48.92|49.14|48.84|49.26|48.96|49.14|48.84|80
1755833100000|2025-08-22 03:25:00|49.18|48.88|49.13|48.83|49.18|48.88|49.09|48.79|56
1755833400000|2025-08-22 03:30:00|49.09|48.79|49.09|48.79|49.1|48.8|49.06|48.76|115
1755833700000|2025-08-22 03:35:00|49.07|48.77|49|48.7|49.11|48.81|48.99|48.69|86
1755834000000|2025-08-22 03:40:00|49.01|48.71|48.9|48.6|49.02|48.72|48.87|48.57|97
1755834300000|2025-08-22 03:45:00|48.87|48.57|48.86|48.56|48.9|48.6|48.8|48.5|78
1755834600000|2025-08-22 03:50:00|48.82|48.52|48.86|48.56|48.89|48.59|48.82|48.52|88
1755834900000|2025-08-22 03:55:00|48.88|48.58|48.94|48.64|48.97|48.67|48.87|48.57|77
1755835200000|2025-08-22 04:00:00|48.95|48.65|48.98|48.68|49.03|48.73|48.92|48.62|102
1755835500000|2025-08-22 04:05:00|49|48.7|49.08|48.78|49.16|48.86|48.98|48.68|78
1755835800000|2025-08-22 04:10:00|49.06|48.76|49.11|48.81|49.14|48.84|49.06|48.76|78
1755836100000|2025-08-22 04:15:00|49.1|48.8|49.25|48.95|49.26|48.96|49.04|48.74|73
1755836400000|2025-08-22 04:20:00|49.2|48.9|49.19|48.89|49.25|48.95|49.19|48.89|65
1755836700000|2025-08-22 04:25:00|49.21|48.91|49.16|48.86|49.21|48.91|49.07|48.77|96
1755837000000|2025-08-22 04:30:00|49.13|48.83|49.08|48.78|49.17|48.87|49.02|48.72|89
1755837300000|2025-08-22 04:35:00|49.1|48.8|49.07|48.77|49.13|48.83|49.03|48.73|95
1755837600000|2025-08-22 04:40:00|49.04|48.74|49.05|48.75|49.12|48.82|49.02|48.72|95
1755837900000|2025-08-22 04:45:00|49.02|48.72|49|48.7|49.06|48.76|48.99|48.69|104
1755838200000|2025-08-22 04:50:00|48.99|48.69|48.94|48.64|49.02|48.72|48.94|48.64|30
1755838500000|2025-08-22 04:55:00|48.99|48.69|48.98|48.68|48.99|48.69|48.89|48.59|36
1755838800000|2025-08-22 05:00:00|48.97|48.67|48.95|48.65|48.98|48.68|48.93|48.63|82
1755839100000|2025-08-22 05:05:00|48.94|48.64|48.98|48.68|49.07|48.77|48.9|48.6|87
1755839400000|2025-08-22 05:10:00|48.99|48.69|48.98|48.68|49|48.7|48.95|48.65|129
1755839700000|2025-08-22 05:15:00|48.97|48.67|48.94|48.64|49|48.7|48.94|48.64|80
1755840000000|2025-08-22 05:20:00|48.93|48.63|48.91|48.61|48.98|48.68|48.9|48.6|96
1755840300000|2025-08-22 05:25:00|48.93|48.63|48.9|48.6|48.94|48.64|48.89|48.59|97
1755840600000|2025-08-22 05:30:00|48.92|48.62|48.96|48.66|48.99|48.69|48.9|48.6|98
1755840900000|2025-08-22 05:35:00|48.99|48.69|48.95|48.65|49.09|48.79|48.95|48.65|70
1755841200000|2025-08-22 05:40:00|48.98|48.68|49.04|48.74|49.06|48.76|48.92|48.62|83
1755841500000|2025-08-22 05:45:00|49.02|48.72|49.13|48.83|49.15|48.85|48.94|48.64|66
1755841800000|2025-08-22 05:50:00|49.1|48.8|49.16|48.86|49.16|48.86|49.1|48.8|88
1755842100000|2025-08-22 05:55:00|49.14|48.84|49.16|48.86|49.2|48.9|49.14|48.84|92
1755842400000|2025-08-22 06:00:00|49.13|48.83|49.09|48.79|49.17|48.87|49.09|48.79|66
1755842700000|2025-08-22 06:05:00|49.11|48.81|49.08|48.78|49.15|48.85|49.04|48.74|88
1755843000000|2025-08-22 06:10:00|49.1|48.8|49.17|48.87|49.2|48.9|49.07|48.77|84
1755843300000|2025-08-22 06:15:00|49.19|48.89|49.19|48.89|49.29|48.99|49.17|48.87|63
1755843600000|2025-08-22 06:20:00|49.18|48.88|49.23|48.93|49.27|48.97|49.17|48.87|81
1755843900000|2025-08-22 06:25:00|49.24|48.94|49.24|48.94|49.29|48.99|49.2|48.9|34
1755844200000|2025-08-22 06:30:00|49.29|48.99|49.02|48.72|49.39|49.09|49|48.7|26
1755844500000|2025-08-22 06:35:00|49.03|48.73|48.97|48.67|49.06|48.76|48.95|48.65|85
1755844800000|2025-08-22 06:40:00|48.99|48.69|48.92|48.62|49.02|48.72|48.88|48.58|81
1755845100000|2025-08-22 06:45:00|48.89|48.59|48.98|48.68|49.05|48.75|48.88|48.58|98
1755845400000|2025-08-22 06:50:00|48.96|48.66|48.97|48.67|48.98|48.68|48.91|48.61|78
1755845700000|2025-08-22 06:55:00|48.94|48.64|48.91|48.61|49.02|48.72|48.88|48.58|91
1755846000000|2025-08-22 07:00:00|48.94|48.64|49.05|48.75|49.09|48.79|48.9|48.6|67
1755846300000|2025-08-22 07:05:00|49.08|48.78|49.12|48.82|49.17|48.87|49.05|48.75|81
1755846600000|2025-08-22 07:10:00|49.16|48.86|49.12|48.82|49.18|48.88|49.1|48.8|78
1755846900000|2025-08-22 07:15:00|49.13|48.83|49.13|48.83|49.15|48.85|49.07|48.77|70
1755847200000|2025-08-22 07:20:00|49.11|48.81|49.21|48.91|49.24|48.94|49.11|48.81|81
1755847500000|2025-08-22 07:25:00|49.19|48.89|49.24|48.94|49.25|48.95|49.17|48.87|86
1755847800000|2025-08-22 07:30:00|49.25|48.95|49.27|48.97|49.29|48.99|49.24|48.94|107
1755848100000|2025-08-22 07:35:00|49.25|48.95|49.26|48.96|49.29|48.99|49.24|48.94|121
1755848400000|2025-08-22 07:40:00|49.28|48.98|49.26|48.96|49.31|49.01|49.24|48.94|90
1755848700000|2025-08-22 07:45:00|49.25|48.95|49.28|48.98|49.29|48.99|49.22|48.92|92
1755849000000|2025-08-22 07:50:00|49.29|48.99|49.34|49.04|49.37|49.07|49.27|48.97|94
1755849300000|2025-08-22 07:55:00|49.32|49.02|49.26|48.96|49.33|49.03|49.24|48.94|81
1755849600000|2025-08-22 08:00:00|49.24|48.94|49.35|49.05|49.37|49.07|49.24|48.94|73
1755849900000|2025-08-22 08:05:00|49.32|49.02|49.39|49.09|49.4|49.1|49.25|48.95|86
1755850200000|2025-08-22 08:10:00|49.4|49.1|49.36|49.06|49.44|49.14|49.34|49.04|76
1755850500000|2025-08-22 08:15:00|49.37|49.07|49.43|49.13|49.49|49.19|49.31|49.01|71
1755850800000|2025-08-22 08:20:00|49.4|49.1|49.44|49.14|49.45|49.15|49.4|49.1|109
1755851100000|2025-08-22 08:25:00|49.43|49.13|49.44|49.14|49.44|49.14|49.38|49.08|83
1755851400000|2025-08-22 08:30:00|49.43|49.13|49.39|49.09|49.44|49.14|49.38|49.08|76
1755851700000|2025-08-22 08:35:00|49.38|49.08|49.35|49.05|49.41|49.11|49.35|49.05|35
1755852000000|2025-08-22 08:40:00|49.3|49|49.35|49.05|49.36|49.06|49.29|48.99|59
1755852300000|2025-08-22 08:45:00|49.34|49.04|49.2|48.9|49.34|49.04|49.14|48.84|71
1755852600000|2025-08-22 08:50:00|49.23|48.93|49.22|48.92|49.25|48.95|49.19|48.89|76
1755852900000|2025-08-22 08:55:00|49.24|48.94|49.16|48.86|49.26|48.96|49.14|48.84|78
1755853200000|2025-08-22 09:00:00|49.14|48.84|49.1|48.8|49.19|48.89|49.07|48.77|99
1755853500000|2025-08-22 09:05:00|49.11|48.81|49.08|48.78|49.13|48.83|49.03|48.73|102
1755853800000|2025-08-22 09:10:00|49.11|48.81|49.08|48.78|49.14|48.84|49.06|48.76|89
1755854100000|2025-08-22 09:15:00|49.07|48.77|49.09|48.79|49.09|48.79|49.05|48.75|101
1755854400000|2025-08-22 09:20:00|49.05|48.75|49.08|48.78|49.13|48.83|49.03|48.73|74
1755854700000|2025-08-22 09:25:00|49.06|48.76|49.08|48.78|49.09|48.79|49.02|48.72|107
1755855000000|2025-08-22 09:30:00|49.07|48.77|49.1|48.8|49.13|48.83|49.05|48.75|92
1755855300000|2025-08-22 09:35:00|49.07|48.77|49.05|48.75|49.11|48.81|48.99|48.69|99
1755855600000|2025-08-22 09:40:00|49.03|48.73|49.04|48.74|49.07|48.77|49.02|48.72|82
1755855900000|2025-08-22 09:45:00|49.05|48.75|49.16|48.86|49.18|48.88|49.03|48.73|74
1755856200000|2025-08-22 09:50:00|49.18|48.88|49.16|48.86|49.23|48.93|49.16|48.86|114
1755856500000|2025-08-22 09:55:00|49.18|48.88|49.17|48.87|49.18|48.88|49.15|48.85|105
1755856800000|2025-08-22 10:00:00|49.16|48.86|49.08|48.78|49.18|48.88|49.07|48.77|122
1755857100000|2025-08-22 10:05:00|49.07|48.77|49.05|48.75|49.07|48.77|49.02|48.72|79
1755857400000|2025-08-22 10:10:00|49.04|48.74|48.99|48.69|49.07|48.77|48.99|48.69|70
1755857700000|2025-08-22 10:15:00|49.02|48.72|48.82|48.52|49.06|48.76|48.78|48.48|109
1755858000000|2025-08-22 10:20:00|48.81|48.51|48.8|48.5|48.87|48.57|48.8|48.5|105
1755858300000|2025-08-22 10:25:00|48.81|48.51|48.86|48.56|48.88|48.58|48.8|48.5|106
1755858600000|2025-08-22 10:30:00|48.89|48.59|48.85|48.55|48.92|48.62|48.79|48.49|81
1755858900000|2025-08-22 10:35:00|48.83|48.53|48.79|48.49|48.91|48.61|48.79|48.49|89
1755859200000|2025-08-22 10:40:00|48.83|48.53|48.78|48.48|48.83|48.53|48.73|48.43|75
1755859500000|2025-08-22 10:45:00|48.8|48.5|48.77|48.47|48.8|48.5|48.74|48.44|128
1755859800000|2025-08-22 10:50:00|48.79|48.49|48.77|48.47|48.87|48.57|48.77|48.47|96
1755860100000|2025-08-22 10:55:00|48.78|48.48|48.82|48.52|48.84|48.54|48.77|48.47|101
1755860400000|2025-08-22 11:00:00|48.81|48.51|48.81|48.51|48.85|48.55|48.79|48.49|120
1755860700000|2025-08-22 11:05:00|48.8|48.5|48.65|48.35|48.83|48.53|48.65|48.35|73
1755861000000|2025-08-22 11:10:00|48.63|48.33|48.64|48.34|48.7|48.4|48.62|48.32|85
1755861300000|2025-08-22 11:15:00|48.66|48.36|48.57|48.27|48.66|48.36|48.57|48.27|44
1755861600000|2025-08-22 11:20:00|48.59|48.29|48.58|48.28|48.64|48.34|48.57|48.27|41
1755861900000|2025-08-22 11:25:00|48.59|48.29|48.59|48.29|48.59|48.29|48.57|48.27|57
1755862200000|2025-08-22 11:30:00|48.58|48.28|48.6|48.3|48.66|48.36|48.58|48.28|46
1755862500000|2025-08-22 11:35:00|48.59|48.29|48.59|48.29|48.61|48.31|48.58|48.28|83
1755862800000|2025-08-22 11:40:00|48.58|48.28|48.57|48.27|48.61|48.31|48.57|48.27|58
1755863100000|2025-08-22 11:45:00|48.59|48.29|48.62|48.32|48.66|48.36|48.57|48.27|60
1755863400000|2025-08-22 11:50:00|48.61|48.31|48.65|48.35|48.67|48.37|48.61|48.31|94
1755863700000|2025-08-22 11:55:00|48.62|48.32|48.57|48.27|48.65|48.35|48.57|48.27|80
1755864000000|2025-08-22 12:00:00|48.58|48.28|48.57|48.27|48.71|48.41|48.56|48.26|53
1755864300000|2025-08-22 12:05:00|48.56|48.26|48.21|47.91|48.69|48.39|48.17|47.87|78
1755864600000|2025-08-22 12:10:00|48.18|47.88|48.35|48.05|48.39|48.09|48.18|47.88|71
1755864900000|2025-08-22 12:15:00|48.32|48.02|48.32|48.02|48.42|48.12|48.26|47.96|82
1755865200000|2025-08-22 12:20:00|48.31|48.01|48.27|47.97|48.34|48.04|48.25|47.95|73
1755865500000|2025-08-22 12:25:00|48.25|47.95|48.25|47.95|48.3|48|48.24|47.94|77
1755865800000|2025-08-22 12:30:00|48.24|47.94|48.03|47.73|48.3|48|48.01|47.71|112
1755866100000|2025-08-22 12:35:00|48|47.7|47.87|47.57|48.03|47.73|47.84|47.54|73
1755866400000|2025-08-22 12:40:00|47.89|47.59|48.16|47.86|48.22|47.92|47.89|47.59|59
1755866700000|2025-08-22 12:45:00|48.18|47.88|48.42|48.12|48.45|48.15|48.16|47.86|78
1755867000000|2025-08-22 12:50:00|48.45|48.15|48.36|48.06|48.45|48.15|48.33|48.03|85
1755867300000|2025-08-22 12:55:00|48.32|48.02|48.3|48|48.38|48.08|48.24|47.94|75
1755867600000|2025-08-22 13:00:00|48.27|47.97|48.35|48.05|48.38|48.08|48.21|47.91|85
1755867900000|2025-08-22 13:05:00|48.38|48.08|48.35|48.05|48.4|48.1|48.28|47.98|76
1755868200000|2025-08-22 13:10:00|48.34|48.04|48.36|48.06|48.38|48.08|48.23|47.93|79
1755868500000|2025-08-22 13:15:00|48.35|48.05|48.33|48.03|48.35|48.05|48.2|47.9|88
1755868800000|2025-08-22 13:20:00|48.36|48.06|48.35|48.05|48.41|48.11|48.28|47.98|96
1755869100000|2025-08-22 13:25:00|48.36|48.06|48.41|48.11|48.42|48.12|48.31|48.01|92
1755869400000|2025-08-22 13:30:00|48.39|48.09|48.38|48.08|48.42|48.12|48.25|47.95|98
1755869700000|2025-08-22 13:35:00|48.37|48.07|48.3|48|48.38|48.08|48.28|47.98|94
1755870000000|2025-08-22 13:40:00|48.29|47.99|48.7|48.4|48.83|48.53|48.28|47.98|113
1755870300000|2025-08-22 13:45:00|48.69|48.39|48.86|48.56|48.92|48.62|48.69|48.39|87
1755870600000|2025-08-22 13:50:00|48.83|48.53|48.81|48.51|48.91|48.61|48.62|48.32|100
1755870900000|2025-08-22 13:55:00|48.8|48.5|48.55|48.25|48.82|48.52|48.48|48.18|85
1755871200000|2025-08-22 14:00:00|48.49|48.19|49.32|49.02|49.38|49.08|48.49|48.19|316
1755871500000|2025-08-22 14:05:00|49.29|48.99|49.79|49.49|49.84|49.54|49.29|48.99|157
1755871800000|2025-08-22 14:10:00|49.8|49.5|50.21|49.91|50.3|50|49.65|49.35|137
1755872100000|2025-08-22 14:15:00|50.22|49.92|49.85|49.55|50.62|50.32|49.55|49.25|344
1755872400000|2025-08-22 14:20:00|49.82|49.52|50.05|49.75|50.13|49.83|49.62|49.32|225
1755872700000|2025-08-22 14:25:00|50.01|49.71|50.05|49.75|50.11|49.81|49.88|49.58|107
1755873000000|2025-08-22 14:30:00|50.03|49.73|50.7|50.4|50.7|50.4|50.02|49.72|134
1755873300000|2025-08-22 14:35:00|50.68|50.38|50.68|50.38|50.7|50.4|50.46|50.16|120
1755873600000|2025-08-22 14:40:00|50.7|50.4|50.7|50.4|50.7|50.4|50.5|50.2|61
1755873900000|2025-08-22 14:45:00|50.66|50.36|50.7|50.4|50.7|50.4|50.51|50.21|60
1755874200000|2025-08-22 14:50:00|50.68|50.38|50.98|50.68|51|50.7|50.57|50.27|106
1755874500000|2025-08-22 14:55:00|51.02|50.72|50.84|50.54|51.04|50.74|50.67|50.37|118
1755874800000|2025-08-22 15:00:00|50.88|50.58|51.01|50.71|51.01|50.71|50.79|50.49|108
1755875100000|2025-08-22 15:05:00|50.98|50.68|50.89|50.59|51.04|50.74|50.79|50.49|121
1755875400000|2025-08-22 15:10:00|50.88|50.58|50.91|50.61|50.99|50.69|50.74|50.44|85
1755875700000|2025-08-22 15:15:00|50.92|50.62|51.01|50.71|51.01|50.71|50.85|50.55|101
1755876000000|2025-08-22 15:20:00|50.98|50.68|51.06|50.76|51.08|50.78|50.79|50.49|93
1755876300000|2025-08-22 15:25:00|51.04|50.74|50.93|50.63|51.07|50.77|50.88|50.58|48
1755876600000|2025-08-22 15:30:00|50.92|50.62|51.04|50.74|51.08|50.78|50.92|50.62|49
1755876900000|2025-08-22 15:35:00|51.07|50.77|51.07|50.77|51.07|50.77|50.91|50.61|19
1755877200000|2025-08-22 15:40:00|51.05|50.75|51.05|50.75|51.07|50.77|51.05|50.75|3
1755877500000|2025-08-22 15:45:00|50.95|50.65|50.96|50.66|51.07|50.77|50.94|50.64|72
1755877800000|2025-08-22 15:50:00|50.98|50.68|51.06|50.76|51.07|50.77|50.94|50.64|21
1755878100000|2025-08-22 15:55:00|51.04|50.74|51.01|50.71|51.04|50.74|51|50.7|3
1755878400000|2025-08-22 16:00:00|50.98|50.68|51.03|50.73|51.06|50.76|50.88|50.58|127
1755878700000|2025-08-22 16:05:00|51.04|50.74|51.74|51.44|51.74|51.44|50.99|50.69|58
1755879000000|2025-08-22 16:10:00|51.7|51.4|51.74|51.44|51.74|51.44|51.57|51.27|49
1755879300000|2025-08-22 16:15:00|51.72|51.42|51.73|51.43|51.73|51.43|51.55|51.25|97
1755879600000|2025-08-22 16:20:00|51.74|51.44|51.65|51.35|51.82|51.52|51.48|51.18|101
1755879900000|2025-08-22 16:25:00|51.61|51.31|51.66|51.36|51.73|51.43|51.59|51.29|80
1755880200000|2025-08-22 16:30:00|51.71|51.41|51.73|51.43|51.8|51.5|51.66|51.36|104
1755880500000|2025-08-22 16:35:00|51.75|51.45|51.69|51.39|51.77|51.47|51.62|51.32|110
1755880800000|2025-08-22 16:40:00|51.68|51.38|51.8|51.5|51.84|51.54|51.66|51.36|98
1755881100000|2025-08-22 16:45:00|51.79|51.49|51.79|51.49|51.86|51.56|51.73|51.43|104
1755881400000|2025-08-22 16:50:00|51.83|51.53|51.77|51.47|51.87|51.57|51.63|51.33|101
1755881700000|2025-08-22 16:55:00|51.76|51.46|51.67|51.37|51.79|51.49|51.64|51.34|106
1755882000000|2025-08-22 17:00:00|51.66|51.36|51.78|51.48|51.84|51.54|51.64|51.34|84
1755882300000|2025-08-22 17:05:00|51.83|51.53|51.77|51.47|51.87|51.57|51.77|51.47|82
1755882600000|2025-08-22 17:10:00|51.79|51.49|51.92|51.62|51.94|51.64|51.77|51.47|96
1755882900000|2025-08-22 17:15:00|51.93|51.63|52.05|51.75|52.09|51.79|51.85|51.55|78
1755883200000|2025-08-22 17:20:00|52.04|51.74|52.05|51.75|52.08|51.78|51.97|51.67|120
1755883500000|2025-08-22 17:25:00|52.06|51.76|52.13|51.83|52.14|51.84|52.05|51.75|74
1755883800000|2025-08-22 17:30:00|52.12|51.82|52.08|51.78|52.14|51.84|51.92|51.62|75
1755884100000|2025-08-22 17:35:00|52.1|51.8|52.07|51.77|52.18|51.88|52.02|51.72|98
1755884400000|2025-08-22 17:40:00|52.05|51.75|51.91|51.61|52.11|51.81|51.77|51.47|102
1755884700000|2025-08-22 17:45:00|51.97|51.67|51.94|51.64|52.04|51.74|51.9|51.6|110
1755885000000|2025-08-22 17:50:00|51.97|51.67|51.93|51.63|51.99|51.69|51.89|51.59|110
1755885300000|2025-08-22 17:55:00|51.91|51.61|52.01|51.71|52.04|51.74|51.91|51.61|115
1755885600000|2025-08-22 18:00:00|51.99|51.69|52.11|51.81|52.15|51.85|51.99|51.69|72
1755885900000|2025-08-22 18:05:00|52.14|51.84|52.16|51.86|52.16|51.86|52.02|51.72|122
1755886200000|2025-08-22 18:10:00|52.12|51.82|52.1|51.8|52.13|51.83|52.08|51.78|88
1755886500000|2025-08-22 18:15:00|52.11|51.81|52.02|51.72|52.12|51.82|51.98|51.68|110
1755886800000|2025-08-22 18:20:00|52.01|51.71|51.78|51.48|52.03|51.73|51.76|51.46|94
1755887100000|2025-08-22 18:25:00|51.81|51.51|51.89|51.59|51.93|51.63|51.79|51.49|78
1755887400000|2025-08-22 18:30:00|51.87|51.57|51.96|51.66|51.97|51.67|51.86|51.56|108
1755887700000|2025-08-22 18:35:00|51.92|51.62|51.86|51.56|51.96|51.66|51.83|51.53|122
1755888000000|2025-08-22 18:40:00|51.87|51.57|51.94|51.64|51.97|51.67|51.85|51.55|124
1755888300000|2025-08-22 18:45:00|51.93|51.63|51.92|51.62|51.99|51.69|51.92|51.62|124
1755888600000|2025-08-22 18:50:00|51.94|51.64|51.81|51.51|51.96|51.66|51.78|51.48|98
1755888900000|2025-08-22 18:55:00|51.82|51.52|51.86|51.56|51.88|51.58|51.77|51.47|112
1755889200000|2025-08-22 19:00:00|51.85|51.55|51.9|51.6|51.9|51.6|51.82|51.52|140
1755889500000|2025-08-22 19:05:00|51.89|51.59|51.89|51.59|51.95|51.65|51.86|51.56|65
1755889800000|2025-08-22 19:10:00|51.93|51.63|51.95|51.65|51.98|51.68|51.86|51.56|84
1755890100000|2025-08-22 19:15:00|51.97|51.67|51.98|51.68|51.98|51.68|51.92|51.62|138
1755890400000|2025-08-22 19:20:00|51.97|51.67|51.99|51.69|52.01|51.71|51.93|51.63|122
1755890700000|2025-08-22 19:25:00|51.95|51.65|51.97|51.67|52.01|51.71|51.92|51.62|89
1755891000000|2025-08-22 19:30:00|51.95|51.65|51.96|51.66|52.05|51.75|51.89|51.59|97
1755891300000|2025-08-22 19:35:00|51.93|51.63|51.95|51.65|52|51.7|51.91|51.61|111
1755891600000|2025-08-22 19:40:00|51.94|51.64|52.03|51.73|52.06|51.76|51.94|51.64|112
1755891900000|2025-08-22 19:45:00|52.05|51.75|52.09|51.79|52.12|51.82|52.03|51.73|106
1755892200000|2025-08-22 19:50:00|52.05|51.75|52.05|51.75|52.11|51.81|52.03|51.73|80
1755892500000|2025-08-22 19:55:00|52.1|51.8|51.98|51.68|52.12|51.82|51.91|51.61|87
1755892800000|2025-08-22 20:00:00|51.95|51.65|52.04|51.74|52.08|51.78|51.95|51.65|86
1755893100000|2025-08-22 20:05:00|52.03|51.73|52.05|51.75|52.11|51.81|52|51.7|110
1755893400000|2025-08-22 20:10:00|52.08|51.78|52.02|51.72|52.08|51.78|52.01|51.71|103
1755893700000|2025-08-22 20:15:00|52.06|51.76|52.06|51.76|52.15|51.85|52.02|51.72|82
1755894000000|2025-08-22 20:20:00|52.09|51.79|52.03|51.73|52.1|51.8|52.01|51.71|92
1755894300000|2025-08-22 20:25:00|52.06|51.76|52.06|51.76|52.12|51.82|52.01|51.71|109
1755894600000|2025-08-22 20:30:00|52.02|51.72|52.04|51.74|52.1|51.8|52.01|51.71|110
1755894900000|2025-08-22 20:35:00|52.01|51.71|52.09|51.79|52.09|51.79|52.01|51.71|114
1755895200000|2025-08-22 20:40:00|52.06|51.76|52.05|51.75|52.11|51.81|52.05|51.75|99
1755895500000|2025-08-22 20:45:00|52.07|51.77|52.05|51.75|52.15|51.85|52|51.7|91
1755895800000|2025-08-22 20:50:00|52.02|51.72|52.03|51.73|52.08|51.78|52.01|51.71|125
1755896100000|2025-08-22 20:55:00|52.06|51.76|52.04|51.74|52.06|51.76|52.01|51.71|96
1755932400000|2025-08-23 07:00:00|52.36|52.06|52.33|52.03|52.36|52.06|52.27|51.97|98
1755932700000|2025-08-23 07:05:00|52.3|52|52.38|52.08|52.39|52.09|52.29|51.99|89
1755933000000|2025-08-23 07:10:00|52.36|52.06|52.42|52.12|52.51|52.21|52.36|52.06|74
1755933300000|2025-08-23 07:15:00|52.46|52.16|52.27|51.97|52.46|52.16|52.26|51.96|70
1755933600000|2025-08-23 07:20:00|52.26|51.96|52.12|51.82|52.27|51.97|52.12|51.82|60
1755933900000|2025-08-23 07:25:00|52.08|51.78|52.16|51.86|52.22|51.92|52.04|51.74|67
1755934200000|2025-08-23 07:30:00|52.13|51.83|52.07|51.77|52.16|51.86|52.01|51.71|117
1755934500000|2025-08-23 07:35:00|52.09|51.79|52.09|51.79|52.17|51.87|52.05|51.75|99
1755934800000|2025-08-23 07:40:00|52.06|51.76|52.1|51.8|52.13|51.83|52.05|51.75|87
1755935100000|2025-08-23 07:45:00|52.07|51.77|51.9|51.6|52.09|51.79|51.84|51.54|108
1755935400000|2025-08-23 07:50:00|51.89|51.59|51.97|51.67|52.03|51.73|51.89|51.59|100
1755935700000|2025-08-23 07:55:00|51.93|51.63|51.92|51.62|51.97|51.67|51.9|51.6|110
1755936000000|2025-08-23 08:00:00|51.88|51.58|52.05|51.75|52.1|51.8|51.88|51.58|104
1755936300000|2025-08-23 08:05:00|52.08|51.78|52.06|51.76|52.11|51.81|52.04|51.74|109
1755936600000|2025-08-23 08:10:00|52.09|51.79|52.15|51.85|52.17|51.87|52.06|51.76|108
1755936900000|2025-08-23 08:15:00|52.11|51.81|52.13|51.83|52.23|51.93|51.98|51.68|131
1755937200000|2025-08-23 08:20:00|52.16|51.86|51.99|51.69|52.16|51.86|51.92|51.62|118
1755937500000|2025-08-23 08:25:00|51.9|51.6|51.96|51.66|52.09|51.79|51.86|51.56|107
1755937800000|2025-08-23 08:30:00|51.95|51.65|52.01|51.71|52.06|51.76|51.89|51.59|94
1755938100000|2025-08-23 08:35:00|52.06|51.76|52.03|51.73|52.07|51.77|52.01|51.71|133
1755938400000|2025-08-23 08:40:00|52.05|51.75|52.08|51.78|52.08|51.78|51.99|51.69|115
1755938700000|2025-08-23 08:45:00|52.05|51.75|52.06|51.76|52.14|51.84|52.01|51.71|113
1755939000000|2025-08-23 08:50:00|52.04|51.74|52.15|51.85|52.21|51.91|52|51.7|90
1755939300000|2025-08-23 08:55:00|52.21|51.91|52.12|51.82|52.22|51.92|52.1|51.8|130
1755939600000|2025-08-23 09:00:00|52.15|51.85|52.06|51.76|52.18|51.88|52.05|51.75|95
1755939900000|2025-08-23 09:05:00|52.04|51.74|51.98|51.68|52.08|51.78|51.95|51.65|113
1755940200000|2025-08-23 09:10:00|52.02|51.72|52.01|51.71|52.04|51.74|51.98|51.68|111
1755940500000|2025-08-23 09:15:00|52.02|51.72|51.99|51.69|52.08|51.78|51.98|51.68|112
1755940800000|2025-08-23 09:20:00|51.97|51.67|51.95|51.65|52|51.7|51.91|51.61|122
1755941100000|2025-08-23 09:25:00|51.92|51.62|51.95|51.65|51.98|51.68|51.91|51.61|119
1755941400000|2025-08-23 09:30:00|51.94|51.64|52|51.7|52.04|51.74|51.89|51.59|93
1755941700000|2025-08-23 09:35:00|51.98|51.68|52.06|51.76|52.09|51.79|51.94|51.64|103
1755942000000|2025-08-23 09:40:00|52.09|51.79|52.1|51.8|52.1|51.8|52.03|51.73|126
1755942300000|2025-08-23 09:45:00|52.09|51.79|52|51.7|52.1|51.8|52|51.7|110
1755942600000|2025-08-23 09:50:00|51.96|51.66|52.12|51.82|52.14|51.84|51.96|51.66|106
1755942900000|2025-08-23 09:55:00|52.11|51.81|52.09|51.79|52.12|51.82|52.06|51.76|122
1755943200000|2025-08-23 10:00:00|52.07|51.77|52.05|51.75|52.14|51.84|52.02|51.72|120
1755943500000|2025-08-23 10:05:00|52.03|51.73|51.85|51.55|52.07|51.77|51.85|51.55|110
1755943800000|2025-08-23 10:10:00|51.91|51.61|51.91|51.61|51.93|51.63|51.82|51.52|97
1755944100000|2025-08-23 10:15:00|51.88|51.58|51.83|51.53|51.92|51.62|51.75|51.45|98
1755944400000|2025-08-23 10:20:00|51.79|51.49|51.85|51.55|51.87|51.57|51.77|51.47|109
1755944700000|2025-08-23 10:25:00|51.82|51.52|51.86|51.56|51.88|51.58|51.82|51.52|135
1755945000000|2025-08-23 10:30:00|51.83|51.53|51.83|51.53|51.87|51.57|51.79|51.49|133
1755945300000|2025-08-23 10:35:00|51.84|51.54|51.78|51.48|51.87|51.57|51.78|51.48|97
1755945600000|2025-08-23 10:40:00|51.77|51.47|51.72|51.42|51.79|51.49|51.71|51.41|68
1755945900000|2025-08-23 10:45:00|51.71|51.41|51.71|51.41|51.78|51.48|51.69|51.39|88
1755946200000|2025-08-23 10:50:00|51.69|51.39|51.67|51.37|51.74|51.44|51.61|51.31|119
1755946500000|2025-08-23 10:55:00|51.71|51.41|51.64|51.34|51.71|51.41|51.64|51.34|104
1755946800000|2025-08-23 11:00:00|51.63|51.33|51.7|51.4|51.7|51.4|51.57|51.27|90
1755947100000|2025-08-23 11:05:00|51.66|51.36|51.79|51.49|51.79|51.49|51.58|51.28|115
1755947400000|2025-08-23 11:10:00|51.78|51.48|51.74|51.44|51.79|51.49|51.73|51.43|117
1755947700000|2025-08-23 11:15:00|51.75|51.45|51.81|51.51|51.84|51.54|51.75|51.45|128
1755948000000|2025-08-23 11:20:00|51.78|51.48|51.73|51.43|51.84|51.54|51.72|51.42|107
1755948300000|2025-08-23 11:25:00|51.74|51.44|51.67|51.37|51.75|51.45|51.62|51.32|90
1755948600000|2025-08-23 11:30:00|51.69|51.39|51.74|51.44|51.74|51.44|51.67|51.37|108
1755948900000|2025-08-23 11:35:00|51.72|51.42|51.74|51.44|51.77|51.47|51.68|51.38|102
1755949200000|2025-08-23 11:40:00|51.72|51.42|51.77|51.47|51.79|51.49|51.72|51.42|94
1755949500000|2025-08-23 11:45:00|51.79|51.49|51.85|51.55|51.87|51.57|51.76|51.46|109
1755949800000|2025-08-23 11:50:00|51.83|51.53|51.76|51.46|51.91|51.61|51.69|51.39|107
1755950100000|2025-08-23 11:55:00|51.73|51.43|51.67|51.37|51.76|51.46|51.61|51.31|91
1755950400000|2025-08-23 12:00:00|51.7|51.4|51.61|51.31|51.75|51.45|51.6|51.3|58
1755950700000|2025-08-23 12:05:00|51.66|51.36|51.77|51.47|51.79|51.49|51.6|51.3|69
1755951000000|2025-08-23 12:10:00|51.76|51.46|51.81|51.51|51.83|51.53|51.72|51.42|77
1755951300000|2025-08-23 12:15:00|51.82|51.52|51.99|51.69|52.01|51.71|51.82|51.52|88
1755951600000|2025-08-23 12:20:00|52.01|51.71|51.88|51.58|52.01|51.71|51.86|51.56|95
1755951900000|2025-08-23 12:25:00|51.89|51.59|51.82|51.52|51.89|51.59|51.81|51.51|93
1755952200000|2025-08-23 12:30:00|51.84|51.54|51.8|51.5|51.84|51.54|51.76|51.46|110
1755952500000|2025-08-23 12:35:00|51.77|51.47|51.91|51.61|51.92|51.62|51.73|51.43|82
1755952800000|2025-08-23 12:40:00|51.92|51.62|51.86|51.56|51.92|51.62|51.83|51.53|118
1755953100000|2025-08-23 12:45:00|51.84|51.54|51.8|51.5|51.87|51.57|51.76|51.46|121
1755953400000|2025-08-23 12:50:00|51.77|51.47|51.7|51.4|51.83|51.53|51.66|51.36|73
1755953700000|2025-08-23 12:55:00|51.72|51.42|51.67|51.37|51.73|51.43|51.65|51.35|91
1755954000000|2025-08-23 13:00:00|51.68|51.38|51.68|51.38|51.86|51.56|51.66|51.36|93
1755954300000|2025-08-23 13:05:00|51.7|51.4|51.67|51.37|51.72|51.42|51.65|51.35|100
1755954600000|2025-08-23 13:10:00|51.72|51.42|51.69|51.39|51.72|51.42|51.66|51.36|66
1755954900000|2025-08-23 13:15:00|51.7|51.4|51.7|51.4|51.74|51.44|51.67|51.37|109
1755955200000|2025-08-23 13:20:00|51.69|51.39|51.71|51.41|51.73|51.43|51.69|51.39|121
1755955500000|2025-08-23 13:25:00|51.69|51.39|51.75|51.45|51.77|51.47|51.63|51.33|78
1755955800000|2025-08-23 13:30:00|51.76|51.46|51.77|51.47|51.85|51.55|51.62|51.32|85
1755956100000|2025-08-23 13:35:00|51.8|51.5|51.56|51.26|51.83|51.53|51.56|51.26|75
1755956400000|2025-08-23 13:40:00|51.6|51.3|51.58|51.28|51.64|51.34|51.55|51.25|114
1755956700000|2025-08-23 13:45:00|51.6|51.3|51.75|51.45|51.81|51.51|51.55|51.25|92
1755957000000|2025-08-23 13:50:00|51.71|51.41|51.64|51.34|51.77|51.47|51.63|51.33|69
1755957300000|2025-08-23 13:55:00|51.65|51.35|51.64|51.34|51.76|51.46|51.56|51.26|84
1755957600000|2025-08-23 14:00:00|51.63|51.33|51.67|51.37|51.75|51.45|51.6|51.3|84
1755957900000|2025-08-23 14:05:00|51.65|51.35|51.61|51.31|51.66|51.36|51.56|51.26|90
1755958200000|2025-08-23 14:10:00|51.62|51.32|51.68|51.38|51.71|51.41|51.61|51.31|82
1755958500000|2025-08-23 14:15:00|51.69|51.39|51.73|51.43|51.77|51.47|51.63|51.33|102
1755958800000|2025-08-23 14:20:00|51.77|51.47|51.86|51.56|51.92|51.62|51.69|51.39|116
1755959100000|2025-08-23 14:25:00|51.85|51.55|51.85|51.55|51.86|51.56|51.79|51.49|82
1755959400000|2025-08-23 14:30:00|51.83|51.53|51.92|51.62|51.96|51.66|51.83|51.53|100
1755959700000|2025-08-23 14:35:00|51.89|51.59|51.63|51.33|51.92|51.62|51.62|51.32|93
1755960000000|2025-08-23 14:40:00|51.66|51.36|51.62|51.32|51.72|51.42|51.56|51.26|89
1755960300000|2025-08-23 14:45:00|51.66|51.36|51.63|51.33|51.73|51.43|51.53|51.23|93
1755960600000|2025-08-23 14:50:00|51.65|51.35|51.66|51.36|51.74|51.44|51.63|51.33|94
1755960900000|2025-08-23 14:55:00|51.64|51.34|51.57|51.27|51.66|51.36|51.56|51.26|89
1755961200000|2025-08-23 15:00:00|51.58|51.28|51.66|51.36|51.69|51.39|51.56|51.26|103
1755961500000|2025-08-23 15:05:00|51.63|51.33|51.58|51.28|51.66|51.36|51.57|51.27|111
1755961800000|2025-08-23 15:10:00|51.57|51.27|51.59|51.29|51.63|51.33|51.55|51.25|69
1755962100000|2025-08-23 15:15:00|51.56|51.26|51.6|51.3|51.67|51.37|51.56|51.26|89
1755962400000|2025-08-23 15:20:00|51.63|51.33|51.68|51.38|51.73|51.43|51.6|51.3|106
1755962700000|2025-08-23 15:25:00|51.65|51.35|51.65|51.35|51.69|51.39|51.55|51.25|100
1755963000000|2025-08-23 15:30:00|51.63|51.33|51.64|51.34|51.68|51.38|51.63|51.33|92
1755963300000|2025-08-23 15:35:00|51.63|51.33|51.68|51.38|51.7|51.4|51.63|51.33|94
1755963600000|2025-08-23 15:40:00|51.66|51.36|51.74|51.44|51.8|51.5|51.66|51.36|73
1755963900000|2025-08-23 15:45:00|51.71|51.41|51.72|51.42|51.86|51.56|51.65|51.35|91
1755964200000|2025-08-23 15:50:00|51.74|51.44|51.7|51.4|51.79|51.49|51.68|51.38|93
1755964500000|2025-08-23 15:55:00|51.67|51.37|51.64|51.34|51.72|51.42|51.62|51.32|114
1755964800000|2025-08-23 16:00:00|51.63|51.33|51.66|51.36|51.7|51.4|51.63|51.33|128
1755965100000|2025-08-23 16:05:00|51.67|51.37|51.63|51.33|51.69|51.39|51.58|51.28|120
1755965400000|2025-08-23 16:10:00|51.6|51.3|51.53|51.23|51.65|51.35|51.51|51.21|97
1755965700000|2025-08-23 16:15:00|51.51|51.21|51.51|51.21|51.56|51.26|51.5|51.2|95
1755966000000|2025-08-23 16:20:00|51.52|51.22|51.61|51.31|51.61|51.31|51.5|51.2|75
1755966300000|2025-08-23 16:25:00|51.59|51.29|51.56|51.26|51.64|51.34|51.54|51.24|95
1755966600000|2025-08-23 16:30:00|51.58|51.28|51.5|51.2|51.58|51.28|51.46|51.16|106
1755966900000|2025-08-23 16:35:00|51.51|51.21|51.49|51.19|51.51|51.21|51.45|51.15|121
1755967200000|2025-08-23 16:40:00|51.46|51.16|51.44|51.14|51.5|51.2|51.42|51.12|103
1755967500000|2025-08-23 16:45:00|51.43|51.13|51.41|51.11|51.46|51.16|51.39|51.09|110
1755967800000|2025-08-23 16:50:00|51.39|51.09|51.43|51.13|51.45|51.15|51.39|51.09|120
1755968100000|2025-08-23 16:55:00|51.45|51.15|51.47|51.17|51.49|51.19|51.39|51.09|84
1755968400000|2025-08-23 17:00:00|51.46|51.16|51.61|51.31|51.62|51.32|51.46|51.16|112
1755968700000|2025-08-23 17:05:00|51.59|51.29|51.66|51.36|51.67|51.37|51.58|51.28|97
1755969000000|2025-08-23 17:10:00|51.64|51.34|51.64|51.34|51.68|51.38|51.63|51.33|119
1755969300000|2025-08-23 17:15:00|51.63|51.33|51.6|51.3|51.66|51.36|51.56|51.26|97
1755969600000|2025-08-23 17:20:00|51.56|51.26|51.54|51.24|51.6|51.3|51.51|51.21|112
1755969900000|2025-08-23 17:25:00|51.55|51.25|51.48|51.18|51.56|51.26|51.45|51.15|95
1755970200000|2025-08-23 17:30:00|51.46|51.16|51.53|51.23|51.53|51.23|51.46|51.16|83
1755970500000|2025-08-23 17:35:00|51.51|51.21|51.59|51.29|51.6|51.3|51.5|51.2|107
1755970800000|2025-08-23 17:40:00|51.58|51.28|51.59|51.29|51.61|51.31|51.57|51.27|131
1755971100000|2025-08-23 17:45:00|51.58|51.28|51.59|51.29|51.62|51.32|51.56|51.26|144
1755971400000|2025-08-23 17:50:00|51.6|51.3|51.62|51.32|51.63|51.33|51.56|51.26|135
1755971700000|2025-08-23 17:55:00|51.63|51.33|51.62|51.32|51.63|51.33|51.59|51.29|121
1755972000000|2025-08-23 18:00:00|51.63|51.33|51.64|51.34|51.68|51.38|51.61|51.31|110
1755972300000|2025-08-23 18:05:00|51.65|51.35|51.68|51.38|51.71|51.41|51.65|51.35|125
1755972600000|2025-08-23 18:10:00|51.66|51.36|51.71|51.41|51.71|51.41|51.66|51.36|132
1755972900000|2025-08-23 18:15:00|51.7|51.4|51.74|51.44|51.79|51.49|51.69|51.39|81
1755973200000|2025-08-23 18:20:00|51.71|51.41|51.72|51.42|51.74|51.44|51.66|51.36|121
1755973500000|2025-08-23 18:25:00|51.7|51.4|51.69|51.39|51.73|51.43|51.68|51.38|83
1755973800000|2025-08-23 18:30:00|51.71|51.41|51.7|51.4|51.72|51.42|51.65|51.35|141
1755974100000|2025-08-23 18:35:00|51.67|51.37|51.65|51.35|51.71|51.41|51.65|51.35|144
1755974400000|2025-08-23 18:40:00|51.66|51.36|51.72|51.42|51.73|51.43|51.64|51.34|97
1755974700000|2025-08-23 18:45:00|51.7|51.4|51.74|51.44|51.78|51.48|51.65|51.35|120
1755975000000|2025-08-23 18:50:00|51.76|51.46|51.71|51.41|51.81|51.51|51.7|51.4|126
1755975300000|2025-08-23 18:55:00|51.7|51.4|51.71|51.41|51.74|51.44|51.66|51.36|99
1755975600000|2025-08-23 19:00:00|51.7|51.4|51.7|51.4|51.75|51.45|51.67|51.37|128
1755975900000|2025-08-23 19:05:00|51.71|51.41|51.76|51.46|51.76|51.46|51.67|51.37|103
1755976200000|2025-08-23 19:10:00|51.75|51.45|51.72|51.42|51.78|51.48|51.71|51.41|66
1755976500000|2025-08-23 19:15:00|51.73|51.43|51.74|51.44|51.82|51.52|51.7|51.4|137
1755976800000|2025-08-23 19:20:00|51.72|51.42|51.74|51.44|51.74|51.44|51.71|51.41|83
1755977100000|2025-08-23 19:25:00|51.72|51.42|51.7|51.4|51.74|51.44|51.67|51.37|151
1755977400000|2025-08-23 19:30:00|51.67|51.37|51.74|51.44|51.75|51.45|51.67|51.37|138
1755977700000|2025-08-23 19:35:00|51.71|51.41|51.74|51.44|51.74|51.44|51.69|51.39|106
1755978000000|2025-08-23 19:40:00|51.73|51.43|51.75|51.45|51.77|51.47|51.71|51.41|112
1755978300000|2025-08-23 19:45:00|51.74|51.44|51.75|51.45|51.77|51.47|51.73|51.43|119
1755978600000|2025-08-23 19:50:00|51.77|51.47|51.77|51.47|51.78|51.48|51.75|51.45|98
1755978900000|2025-08-23 19:55:00|51.78|51.48|51.79|51.49|51.79|51.49|51.74|51.44|98
1755979200000|2025-08-23 20:00:00|51.76|51.46|51.74|51.44|51.79|51.49|51.69|51.39|88
1755979500000|2025-08-23 20:05:00|51.73|51.43|51.72|51.42|51.75|51.45|51.7|51.4|123
1755979800000|2025-08-23 20:10:00|51.7|51.4|51.73|51.43|51.75|51.45|51.68|51.38|121
1755980100000|2025-08-23 20:15:00|51.72|51.42|51.65|51.35|51.81|51.51|51.6|51.3|97
1755980400000|2025-08-23 20:20:00|51.67|51.37|51.67|51.37|51.68|51.38|51.65|51.35|113
1755980700000|2025-08-23 20:25:00|51.68|51.38|51.7|51.4|51.72|51.42|51.65|51.35|101
1755981000000|2025-08-23 20:30:00|51.68|51.38|51.68|51.38|51.7|51.4|51.61|51.31|112
1755981300000|2025-08-23 20:35:00|51.65|51.35|51.61|51.31|51.68|51.38|51.6|51.3|81
1755981600000|2025-08-23 20:40:00|51.6|51.3|51.61|51.31|51.63|51.33|51.57|51.27|120
1755981900000|2025-08-23 20:45:00|51.63|51.33|51.69|51.39|51.73|51.43|51.57|51.27|105
1755982200000|2025-08-23 20:50:00|51.68|51.38|51.7|51.4|51.74|51.44|51.68|51.38|122
1755982500000|2025-08-23 20:55:00|51.72|51.42|51.7|51.4|51.72|51.42|51.65|51.35|92
1755982800000|2025-08-23 21:00:00|51.68|51.38|51.62|51.32|51.7|51.4|51.61|51.31|91
1755983100000|2025-08-23 21:05:00|51.64|51.34|51.58|51.28|51.66|51.36|51.54|51.24|108
1755983400000|2025-08-23 21:10:00|51.61|51.31|51.59|51.29|51.61|51.31|51.5|51.2|95
1755983700000|2025-08-23 21:15:00|51.57|51.27|51.55|51.25|51.61|51.31|51.51|51.21|99
1755984000000|2025-08-23 21:20:00|51.54|51.24|51.42|51.12|51.56|51.26|51.4|51.1|95
1755984300000|2025-08-23 21:25:00|51.4|51.1|51.41|51.11|51.42|51.12|51.36|51.06|101
1755984600000|2025-08-23 21:30:00|51.39|51.09|51.44|51.14|51.47|51.17|51.39|51.09|120
1755984900000|2025-08-23 21:35:00|51.46|51.16|51.48|51.18|51.48|51.18|51.44|51.14|73
1755985200000|2025-08-23 21:40:00|51.47|51.17|51.48|51.18|51.51|51.21|51.47|51.17|115
1755985500000|2025-08-23 21:45:00|51.47|51.17|51.49|51.19|51.52|51.22|51.45|51.15|112
1755985800000|2025-08-23 21:50:00|51.51|51.21|51.48|51.18|51.52|51.22|51.48|51.18|120
1755986100000|2025-08-23 21:55:00|51.5|51.2|51.47|51.17|51.51|51.21|51.47|51.17|90
1755986400000|2025-08-23 22:00:00|51.5|51.2|51.51|51.21|51.54|51.24|51.44|51.14|121
1755986700000|2025-08-23 22:05:00|51.49|51.19|51.52|51.22|51.52|51.22|51.48|51.18|121
1755987000000|2025-08-23 22:10:00|51.49|51.19|51.51|51.21|51.52|51.22|51.49|51.19|98
1755987300000|2025-08-23 22:15:00|51.52|51.22|51.5|51.2|51.53|51.23|51.48|51.18|96
1755987600000|2025-08-23 22:20:00|51.51|51.21|51.48|51.18|51.51|51.21|51.47|51.17|94
1755987900000|2025-08-23 22:25:00|51.5|51.2|51.42|51.12|51.54|51.24|51.41|51.11|121
1755988200000|2025-08-23 22:30:00|51.45|51.15|51.47|51.17|51.48|51.18|51.44|51.14|120
1755988500000|2025-08-23 22:35:00|51.48|51.18|51.49|51.19|51.52|51.22|51.45|51.15|103
1755988800000|2025-08-23 22:40:00|51.5|51.2|51.48|51.18|51.51|51.21|51.45|51.15|101
1755989100000|2025-08-23 22:45:00|51.46|51.16|51.5|51.2|51.52|51.22|51.44|51.14|112
1755989400000|2025-08-23 22:50:00|51.49|51.19|51.49|51.19|51.52|51.22|51.46|51.16|93
1755989700000|2025-08-23 22:55:00|51.46|51.16|51.55|51.25|51.58|51.28|51.46|51.16|97
1755990000000|2025-08-23 23:00:00|51.58|51.28|51.6|51.3|51.62|51.32|51.55|51.25|71
1755990300000|2025-08-23 23:05:00|51.62|51.32|51.61|51.31|51.79|51.49|51.59|51.29|111
1755990600000|2025-08-23 23:10:00|51.6|51.3|51.65|51.35|51.82|51.52|51.6|51.3|107
1755990900000|2025-08-23 23:15:00|51.64|51.34|51.69|51.39|51.71|51.41|51.61|51.31|128
1755991200000|2025-08-23 23:20:00|51.66|51.36|51.69|51.39|51.71|51.41|51.65|51.35|130
1755991500000|2025-08-23 23:25:00|51.71|51.41|51.67|51.37|51.71|51.41|51.64|51.34|129
1755991800000|2025-08-23 23:30:00|51.65|51.35|51.65|51.35|51.68|51.38|51.62|51.32|117
1755992100000|2025-08-23 23:35:00|51.67|51.37|51.64|51.34|51.69|51.39|51.61|51.31|124
1755992400000|2025-08-23 23:40:00|51.63|51.33|51.63|51.33|51.64|51.34|51.61|51.31|121
1755992700000|2025-08-23 23:45:00|51.61|51.31|51.55|51.25|51.64|51.34|51.55|51.25|99
1755993000000|2025-08-23 23:50:00|51.57|51.27|51.56|51.26|51.58|51.28|51.53|51.23|106
1755993300000|2025-08-23 23:55:00|51.57|51.27|51.59|51.29|51.62|51.32|51.54|51.24|114
1755993600000|2025-08-24 00:00:00|51.62|51.32|51.7|51.4|51.72|51.42|51.59|51.29|108
1755993900000|2025-08-24 00:05:00|51.72|51.42|51.7|51.4|51.74|51.44|51.68|51.38|93
1755994200000|2025-08-24 00:10:00|51.68|51.38|51.69|51.39|51.73|51.43|51.66|51.36|92
1755994500000|2025-08-24 00:15:00|51.71|51.41|51.69|51.39|51.74|51.44|51.66|51.36|114
1755994800000|2025-08-24 00:20:00|51.66|51.36|51.7|51.4|51.73|51.43|51.65|51.35|99
1755995100000|2025-08-24 00:25:00|51.69|51.39|51.76|51.46|51.78|51.48|51.68|51.38|105
1755995400000|2025-08-24 00:30:00|51.78|51.48|51.85|51.55|51.9|51.6|51.75|51.45|104
1755995700000|2025-08-24 00:35:00|51.9|51.6|51.85|51.55|51.91|51.61|51.83|51.53|94
1755996000000|2025-08-24 00:40:00|51.9|51.6|51.96|51.66|51.96|51.66|51.85|51.55|97
1755996300000|2025-08-24 00:45:00|51.93|51.63|51.9|51.6|52.03|51.73|51.79|51.49|93
1755996600000|2025-08-24 00:50:00|51.86|51.56|51.78|51.48|51.9|51.6|51.77|51.47|75
1755996900000|2025-08-24 00:55:00|51.81|51.51|51.82|51.52|51.82|51.52|51.78|51.48|91
1755997200000|2025-08-24 01:00:00|51.8|51.5|51.73|51.43|51.82|51.52|51.7|51.4|91
1755997500000|2025-08-24 01:05:00|51.7|51.4|51.72|51.42|51.74|51.44|51.69|51.39|123
1755997800000|2025-08-24 01:10:00|51.69|51.39|51.61|51.31|51.73|51.43|51.57|51.27|75
1755998100000|2025-08-24 01:15:00|51.64|51.34|51.54|51.24|51.8|51.5|51.51|51.21|92
1755998400000|2025-08-24 01:20:00|51.57|51.27|51.52|51.22|51.64|51.34|51.49|51.19|107
1755998700000|2025-08-24 01:25:00|51.53|51.23|51.44|51.14|51.56|51.26|51.42|51.12|91
1755999000000|2025-08-24 01:30:00|51.46|51.16|51.44|51.14|51.51|51.21|51.42|51.12|105
1755999300000|2025-08-24 01:35:00|51.42|51.12|51.49|51.19|51.49|51.19|51.41|51.11|95
1755999600000|2025-08-24 01:40:00|51.47|51.17|51.59|51.29|51.59|51.29|51.47|51.17|102
1755999900000|2025-08-24 01:45:00|51.56|51.26|51.51|51.21|51.59|51.29|51.47|51.17|97
1756000200000|2025-08-24 01:50:00|51.53|51.23|51.51|51.21|51.55|51.25|51.51|51.21|92
1756000500000|2025-08-24 01:55:00|51.52|51.22|51.56|51.26|51.61|51.31|51.47|51.17|94
1756000800000|2025-08-24 02:00:00|51.52|51.22|51.53|51.23|51.57|51.27|51.42|51.12|87
1756001100000|2025-08-24 02:05:00|51.5|51.2|51.54|51.24|51.57|51.27|51.47|51.17|102
1756001400000|2025-08-24 02:10:00|51.57|51.27|51.07|50.77|51.57|51.27|51.05|50.75|89
1756001700000|2025-08-24 02:15:00|51.08|50.78|51.07|50.77|51.15|50.85|51.02|50.72|34
1756002000000|2025-08-24 02:20:00|51.05|50.75|51.07|50.77|51.08|50.78|51.04|50.74|30
1756002300000|2025-08-24 02:25:00|51.05|50.75|51.13|50.83|51.54|51.24|51.05|50.75|45
1756002600000|2025-08-24 02:30:00|51.14|50.84|51.14|50.84|51.15|50.85|51.09|50.79|17
1756002900000|2025-08-24 02:35:00|51.13|50.83|51.15|50.85|51.15|50.85|51.12|50.82|26
1756003200000|2025-08-24 02:40:00|51.13|50.83|51.15|50.85|51.15|50.85|51.1|50.8|41
1756003500000|2025-08-24 02:45:00|51.13|50.83|51.08|50.78|51.13|50.83|51.02|50.72|34
1756003800000|2025-08-24 02:50:00|51.02|50.72|51.15|50.85|51.15|50.85|51.02|50.72|37
1756004100000|2025-08-24 02:55:00|51.05|50.75|51.15|50.85|51.15|50.85|51.05|50.75|3
1756004400000|2025-08-24 03:00:00|51.11|50.81|51.15|50.85|51.15|50.85|51.07|50.77|19
1756004700000|2025-08-24 03:05:00|51.14|50.84|51.12|50.82|51.15|50.85|51.09|50.79|28
1756005000000|2025-08-24 03:10:00|51.15|50.85|51.11|50.81|51.15|50.85|51.09|50.79|87
1756005300000|2025-08-24 03:15:00|51.1|50.8|51.1|50.8|51.13|50.83|51.06|50.76|110
1756005600000|2025-08-24 03:20:00|51.11|50.81|51.13|50.83|51.14|50.84|51.1|50.8|26
1756005900000|2025-08-24 03:25:00|51.14|50.84|51.13|50.83|51.15|50.85|51.11|50.81|16
1756006200000|2025-08-24 03:30:00|51.11|50.81|51.11|50.81|51.14|50.84|51.1|50.8|45
1756006500000|2025-08-24 03:35:00|51.12|50.82|51.15|50.85|51.15|50.85|51.09|50.79|11
1756007100000|2025-08-24 03:45:00|51.12|50.82|51.14|50.84|51.14|50.84|50.98|50.68|3
1756007400000|2025-08-24 03:50:00|51.01|50.71|51.15|50.85|51.15|50.85|50.96|50.66|9
1756007700000|2025-08-24 03:55:00|51.04|50.74|51.15|50.85|51.15|50.85|51.04|50.74|3
1756008300000|2025-08-24 04:05:00|51.11|50.81|51.13|50.83|51.15|50.85|51.11|50.81|7
1756008600000|2025-08-24 04:10:00|51.15|50.85|51.13|50.83|51.15|50.85|51.11|50.81|7
1756008900000|2025-08-24 04:15:00|51.15|50.85|51.15|50.85|51.15|50.85|51.11|50.81|4
1756009800000|2025-08-24 04:30:00|51.13|50.83|51.06|50.76|51.15|50.85|51|50.7|63
1756010100000|2025-08-24 04:35:00|51.07|50.77|51.15|50.85|51.15|50.85|51|50.7|76
1756010700000|2025-08-24 04:45:00|51.12|50.82|51.13|50.83|51.15|50.85|51.12|50.82|3
1756011000000|2025-08-24 04:50:00|51.1|50.8|51.15|50.85|51.15|50.85|51.1|50.8|9
1756011300000|2025-08-24 04:55:00|51.12|50.82|51.06|50.76|51.14|50.84|51.02|50.72|15
1756011600000|2025-08-24 05:00:00|51.07|50.77|51.15|50.85|51.15|50.85|51|50.7|8
1756012200000|2025-08-24 05:10:00|51.11|50.81|51.15|50.85|51.15|50.85|51.1|50.8|5
1756012500000|2025-08-24 05:15:00|51.13|50.83|51.13|50.83|51.13|50.83|51.13|50.83|1
1756012800000|2025-08-24 05:20:00|51.15|50.85|51.13|50.83|51.15|50.85|51.13|50.83|2
1756013400000|2025-08-24 05:30:00|51.15|50.85|51.14|50.84|51.15|50.85|51.11|50.81|3
1756013700000|2025-08-24 05:35:00|51.11|50.81|51.14|50.84|51.14|50.84|51.09|50.79|5
1756014000000|2025-08-24 05:40:00|51.11|50.81|51.13|50.83|51.15|50.85|51.1|50.8|8
1756014300000|2025-08-24 05:45:00|51.14|50.84|51.13|50.83|51.14|50.84|51.13|50.83|2
1756014600000|2025-08-24 05:50:00|51.1|50.8|51.11|50.81|51.15|50.85|50.96|50.66|10
1756014900000|2025-08-24 05:55:00|51.1|50.8|51.1|50.8|51.11|50.81|51.1|50.8|39
1756015200000|2025-08-24 06:00:00|51.11|50.81|50.99|50.69|51.11|50.81|50.98|50.68|27
1756015500000|2025-08-24 06:05:00|51.01|50.71|51.03|50.73|51.05|50.75|50.97|50.67|62
1756015800000|2025-08-24 06:10:00|51.05|50.75|51.05|50.75|51.05|50.75|51.02|50.72|53
1756016100000|2025-08-24 06:15:00|51.02|50.72|50.94|50.64|51.05|50.75|50.87|50.57|92
1756016400000|2025-08-24 06:20:00|50.89|50.59|50.84|50.54|50.96|50.66|50.82|50.52|69
1756016700000|2025-08-24 06:25:00|50.85|50.55|50.84|50.54|50.85|50.55|50.82|50.52|64
1756017000000|2025-08-24 06:30:00|50.85|50.55|50.69|50.39|50.85|50.55|50.59|50.29|45
1756017300000|2025-08-24 06:35:00|50.65|50.35|50.66|50.36|50.72|50.42|50.56|50.26|63
1756017600000|2025-08-24 06:40:00|50.64|50.34|50.63|50.33|50.69|50.39|50.57|50.27|97
1756017900000|2025-08-24 06:45:00|50.66|50.36|50.62|50.32|50.68|50.38|50.57|50.27|86
1756018200000|2025-08-24 06:50:00|50.6|50.3|50.6|50.3|50.65|50.35|50.59|50.29|82
1756018500000|2025-08-24 06:55:00|50.59|50.29|50.56|50.26|50.62|50.32|50.52|50.22|111
1756018800000|2025-08-24 07:00:00|50.55|50.25|50.5|50.2|50.6|50.3|50.47|50.17|77
1756019100000|2025-08-24 07:05:00|50.47|50.17|50.71|50.41|50.71|50.41|50.47|50.17|80
1756019400000|2025-08-24 07:10:00|50.65|50.35|50.73|50.43|50.73|50.43|50.62|50.32|66
1756019700000|2025-08-24 07:15:00|50.7|50.4|50.66|50.36|50.79|50.49|50.65|50.35|98
1756020000000|2025-08-24 07:20:00|50.65|50.35|50.74|50.44|50.84|50.54|50.64|50.34|94
1756020300000|2025-08-24 07:25:00|50.73|50.43|50.84|50.54|50.84|50.54|50.73|50.43|90
1756020600000|2025-08-24 07:30:00|50.83|50.53|50.8|50.5|50.9|50.6|50.78|50.48|79
1756020900000|2025-08-24 07:35:00|50.77|50.47|50.83|50.53|50.83|50.53|50.76|50.46|101
1756021200000|2025-08-24 07:40:00|50.82|50.52|50.73|50.43|50.83|50.53|50.69|50.39|102
1756021500000|2025-08-24 07:45:00|50.69|50.39|50.69|50.39|50.75|50.45|50.67|50.37|92
1756021800000|2025-08-24 07:50:00|50.65|50.35|50.6|50.3|50.69|50.39|50.59|50.29|83
1756022100000|2025-08-24 07:55:00|50.59|50.29|50.59|50.29|50.63|50.33|50.56|50.26|87
1756022400000|2025-08-24 08:00:00|50.56|50.26|50.65|50.35|50.65|50.35|50.53|50.23|77
1756022700000|2025-08-24 08:05:00|50.61|50.31|50.81|50.51|50.82|50.52|50.61|50.31|89
1756023000000|2025-08-24 08:10:00|50.78|50.48|50.82|50.52|50.86|50.56|50.76|50.46|106
1756023300000|2025-08-24 08:15:00|50.85|50.55|50.8|50.5|50.88|50.58|50.8|50.5|105
1756023600000|2025-08-24 08:20:00|50.78|50.48|50.73|50.43|50.8|50.5|50.7|50.4|89
1756023900000|2025-08-24 08:25:00|50.72|50.42|50.73|50.43|50.74|50.44|50.69|50.39|110
1756024200000|2025-08-24 08:30:00|50.71|50.41|50.73|50.43|50.75|50.45|50.67|50.37|83
1756024500000|2025-08-24 08:35:00|50.71|50.41|50.77|50.47|50.77|50.47|50.66|50.36|95
1756024800000|2025-08-24 08:40:00|50.75|50.45|50.71|50.41|50.76|50.46|50.69|50.39|67
1756025100000|2025-08-24 08:45:00|50.69|50.39|50.71|50.41|50.71|50.41|50.66|50.36|116
1756025400000|2025-08-24 08:50:00|50.69|50.39|50.73|50.43|50.75|50.45|50.67|50.37|76
1756025700000|2025-08-24 08:55:00|50.71|50.41|50.71|50.41|50.71|50.41|50.69|50.39|12
1756026000000|2025-08-24 09:00:00|50.69|50.39|50.72|50.42|50.76|50.46|50.63|50.33|98
1756026300000|2025-08-24 09:05:00|50.76|50.46|50.62|50.32|50.76|50.46|50.6|50.3|94
1756026600000|2025-08-24 09:10:00|50.63|50.33|50.64|50.34|50.69|50.39|50.6|50.3|68
1756026900000|2025-08-24 09:15:00|50.67|50.37|50.57|50.27|50.67|50.37|50.55|50.25|102
1756027200000|2025-08-24 09:20:00|50.55|50.25|50.61|50.31|50.64|50.34|50.55|50.25|91
1756027500000|2025-08-24 09:25:00|50.59|50.29|50.62|50.32|50.68|50.38|50.58|50.28|79
1756027800000|2025-08-24 09:30:00|50.61|50.31|50.62|50.32|50.7|50.4|50.6|50.3|117
1756028100000|2025-08-24 09:35:00|50.64|50.34|50.73|50.43|50.75|50.45|50.62|50.32|80
1756028400000|2025-08-24 09:40:00|50.7|50.4|50.79|50.49|50.88|50.58|50.68|50.38|102
1756028700000|2025-08-24 09:45:00|50.82|50.52|50.85|50.55|50.85|50.55|50.75|50.45|112
1756029000000|2025-08-24 09:50:00|50.89|50.59|50.82|50.52|50.89|50.59|50.74|50.44|87
1756029300000|2025-08-24 09:55:00|50.8|50.5|50.84|50.54|50.86|50.56|50.77|50.47|85
1756029600000|2025-08-24 10:00:00|50.83|50.53|50.72|50.42|50.83|50.53|50.62|50.32|92
1756029900000|2025-08-24 10:05:00|50.73|50.43|50.68|50.38|50.74|50.44|50.65|50.35|101
1756030200000|2025-08-24 10:10:00|50.65|50.35|50.69|50.39|50.69|50.39|50.61|50.31|79
1756030500000|2025-08-24 10:15:00|50.67|50.37|50.56|50.26|50.7|50.4|50.53|50.23|91
1756030800000|2025-08-24 10:20:00|50.53|50.23|50.47|50.17|50.57|50.27|50.44|50.14|100
1756031100000|2025-08-24 10:25:00|50.49|50.19|50.47|50.17|50.53|50.23|50.44|50.14|90
1756031400000|2025-08-24 10:30:00|50.49|50.19|50.4|50.1|50.53|50.23|50.39|50.09|50
1756031700000|2025-08-24 10:35:00|50.42|50.12|50.41|50.11|50.48|50.18|50.4|50.1|44
1756032000000|2025-08-24 10:40:00|50.39|50.09|50.42|50.12|50.43|50.13|50.39|50.09|24
1756032300000|2025-08-24 10:45:00|50.45|50.15|50.46|50.16|50.51|50.21|50.4|50.1|92
1756032600000|2025-08-24 10:50:00|50.44|50.14|50.39|50.09|50.46|50.16|50.39|50.09|24
1756032900000|2025-08-24 10:55:00|50.43|50.13|50.44|50.14|50.57|50.27|50.39|50.09|68
1756033200000|2025-08-24 11:00:00|50.46|50.16|50.54|50.24|50.54|50.24|50.39|50.09|130
1756033500000|2025-08-24 11:05:00|50.52|50.22|50.5|50.2|50.53|50.23|50.39|50.09|50
1756033800000|2025-08-24 11:10:00|50.48|50.18|50.47|50.17|50.53|50.23|50.43|50.13|81
1756034100000|2025-08-24 11:15:00|50.46|50.16|50.42|50.12|50.53|50.23|50.39|50.09|76
1756034400000|2025-08-24 11:20:00|50.41|50.11|50.43|50.13|50.5|50.2|50.41|50.11|110
1756034700000|2025-08-24 11:25:00|50.5|50.2|50.39|50.09|50.53|50.23|50.39|50.09|19
1756035000000|2025-08-24 11:30:00|50.43|50.13|50.39|50.09|50.45|50.15|50.39|50.09|8
1756035300000|2025-08-24 11:35:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1756035600000|2025-08-24 11:40:00|50.43|50.13|50.47|50.17|50.55|50.25|50.39|50.09|46
1756035900000|2025-08-24 11:45:00|50.5|50.2|50.39|50.09|50.5|50.2|50.39|50.09|45
1756036500000|2025-08-24 11:55:00|50.41|50.11|50.41|50.11|50.41|50.11|50.41|50.11|1
1756036800000|2025-08-24 12:00:00|50.4|50.1|50.41|50.11|50.41|50.11|50.4|50.1|20
1756037100000|2025-08-24 12:05:00|50.39|50.09|50.39|50.09|50.53|50.23|50.39|50.09|16
1756037400000|2025-08-24 12:10:00|50.41|50.11|50.32|50.02|50.43|50.13|50.28|49.98|48
1756037700000|2025-08-24 12:15:00|50.29|49.99|50.33|50.03|50.33|50.03|50.29|49.99|55
1756038000000|2025-08-24 12:20:00|50.31|50.01|50.3|50|50.33|50.03|50.26|49.96|76
1756038300000|2025-08-24 12:25:00|50.27|49.97|50.24|49.94|50.31|50.01|50.21|49.91|66
1756038600000|2025-08-24 12:30:00|50.27|49.97|50.29|49.99|50.32|50.02|50.24|49.94|65
1756038900000|2025-08-24 12:35:00|50.28|49.98|50.23|49.93|50.31|50.01|50.21|49.91|72
1756039200000|2025-08-24 12:40:00|50.26|49.96|50.27|49.97|50.28|49.98|50.23|49.93|87
1756039500000|2025-08-24 12:45:00|50.26|49.96|50.28|49.98|50.28|49.98|50.22|49.92|90
1756039800000|2025-08-24 12:50:00|50.27|49.97|50.3|50|50.32|50.02|50.27|49.97|74
1756040100000|2025-08-24 12:55:00|50.28|49.98|50.47|50.17|50.5|50.2|50.28|49.98|70
1756040400000|2025-08-24 13:00:00|50.5|50.2|50.52|50.22|50.57|50.27|50.47|50.17|89
1756040700000|2025-08-24 13:05:00|50.54|50.24|50.64|50.34|50.66|50.36|50.52|50.22|76
1756041000000|2025-08-24 13:10:00|50.68|50.38|50.6|50.3|50.68|50.38|50.59|50.29|68
1756041300000|2025-08-24 13:15:00|50.59|50.29|50.69|50.39|50.69|50.39|50.57|50.27|71
1756041600000|2025-08-24 13:20:00|50.65|50.35|50.71|50.41|50.78|50.48|50.61|50.31|75
1756041900000|2025-08-24 13:25:00|50.66|50.36|50.71|50.41|50.73|50.43|50.66|50.36|82
1756042200000|2025-08-24 13:30:00|50.73|50.43|50.68|50.38|50.73|50.43|50.63|50.33|95
1756042500000|2025-08-24 13:35:00|50.7|50.4|50.6|50.3|50.72|50.42|50.58|50.28|105
1756042800000|2025-08-24 13:40:00|50.62|50.32|50.54|50.24|50.62|50.32|50.48|50.18|77
1756043100000|2025-08-24 13:45:00|50.51|50.21|50.54|50.24|50.54|50.24|50.49|50.19|106
1756043400000|2025-08-24 13:50:00|50.56|50.26|50.5|50.2|50.57|50.27|50.47|50.17|80
1756043700000|2025-08-24 13:55:00|50.47|50.17|50.5|50.2|50.5|50.2|50.46|50.16|95
1756044000000|2025-08-24 14:00:00|50.48|50.18|50.37|50.07|50.51|50.21|50.33|50.03|78
1756044300000|2025-08-24 14:05:00|50.33|50.03|50.34|50.04|50.41|50.11|50.31|50.01|78
1756044600000|2025-08-24 14:10:00|50.37|50.07|50.39|50.09|50.45|50.15|50.37|50.07|83
1756044900000|2025-08-24 14:15:00|50.36|50.06|50.55|50.25|50.59|50.29|50.34|50.04|84
1756045200000|2025-08-24 14:20:00|50.51|50.21|50.48|50.18|50.54|50.24|50.44|50.14|83
1756045500000|2025-08-24 14:25:00|50.47|50.17|50.45|50.15|50.51|50.21|50.4|50.1|79
1756045800000|2025-08-24 14:30:00|50.43|50.13|50.41|50.11|50.43|50.13|50.36|50.06|86
1756046100000|2025-08-24 14:35:00|50.38|50.08|50.4|50.1|50.44|50.14|50.37|50.07|78
1756046400000|2025-08-24 14:40:00|50.43|50.13|50.48|50.18|50.48|50.18|50.39|50.09|92
1756046700000|2025-08-24 14:45:00|50.46|50.16|50.51|50.21|50.52|50.22|50.43|50.13|99
1756047000000|2025-08-24 14:50:00|50.49|50.19|50.56|50.26|50.7|50.4|50.49|50.19|84
1756047300000|2025-08-24 14:55:00|50.57|50.27|50.64|50.34|50.65|50.35|50.56|50.26|79
1756047600000|2025-08-24 15:00:00|50.65|50.35|50.58|50.28|50.66|50.36|50.53|50.23|87
1756047900000|2025-08-24 15:05:00|50.63|50.33|50.71|50.41|50.74|50.44|50.54|50.24|96
1756048200000|2025-08-24 15:10:00|50.7|50.4|50.83|50.53|50.9|50.6|50.7|50.4|87
1756048500000|2025-08-24 15:15:00|50.81|50.51|50.73|50.43|50.84|50.54|50.71|50.41|103
1756048800000|2025-08-24 15:20:00|50.77|50.47|50.86|50.56|50.91|50.61|50.77|50.47|111
1756049100000|2025-08-24 15:25:00|50.87|50.57|50.79|50.49|50.88|50.58|50.77|50.47|80
1756049400000|2025-08-24 15:30:00|50.77|50.47|50.78|50.48|50.86|50.56|50.77|50.47|124
1756049700000|2025-08-24 15:35:00|50.81|50.51|50.76|50.46|50.82|50.52|50.7|50.4|144
1756050000000|2025-08-24 15:40:00|50.71|50.41|50.71|50.41|50.72|50.42|50.65|50.35|103
1756050300000|2025-08-24 15:45:00|50.69|50.39|50.66|50.36|50.72|50.42|50.64|50.34|100
1756050600000|2025-08-24 15:50:00|50.64|50.34|50.61|50.31|50.68|50.38|50.58|50.28|102
1756050900000|2025-08-24 15:55:00|50.62|50.32|50.59|50.29|50.63|50.33|50.55|50.25|74
1756051200000|2025-08-24 16:00:00|50.58|50.28|50.73|50.43|50.76|50.46|50.52|50.22|101
1756051500000|2025-08-24 16:05:00|50.75|50.45|50.68|50.38|50.75|50.45|50.65|50.35|125
1756051800000|2025-08-24 16:10:00|50.66|50.36|50.6|50.3|50.66|50.36|50.56|50.26|79
1756052100000|2025-08-24 16:15:00|50.66|50.36|50.57|50.27|50.67|50.37|50.55|50.25|85
1756052400000|2025-08-24 16:20:00|50.56|50.26|50.52|50.22|50.59|50.29|50.51|50.21|95
1756052700000|2025-08-24 16:25:00|50.51|50.21|50.45|50.15|50.55|50.25|50.45|50.15|108
1756053000000|2025-08-24 16:30:00|50.47|50.17|50.37|50.07|50.51|50.21|50.34|50.04|102
1756053300000|2025-08-24 16:35:00|50.35|50.05|50.52|50.22|50.55|50.25|50.34|50.04|81
1756053600000|2025-08-24 16:40:00|50.55|50.25|50.59|50.29|50.68|50.38|50.52|50.22|97
1756053900000|2025-08-24 16:45:00|50.56|50.26|50.59|50.29|50.6|50.3|50.5|50.2|87
1756054200000|2025-08-24 16:50:00|50.58|50.28|50.59|50.29|50.68|50.38|50.58|50.28|88
1756054500000|2025-08-24 16:55:00|50.63|50.33|50.63|50.33|50.65|50.35|50.57|50.27|99
1756054800000|2025-08-24 17:00:00|50.59|50.29|50.72|50.42|50.76|50.46|50.58|50.28|45
1756055100000|2025-08-24 17:05:00|50.69|50.39|50.68|50.38|50.76|50.46|50.65|50.35|73
1756055400000|2025-08-24 17:10:00|50.69|50.39|50.85|50.55|50.86|50.56|50.65|50.35|122
1756055700000|2025-08-24 17:15:00|50.88|50.58|50.75|50.45|50.89|50.59|50.72|50.42|83
1756056000000|2025-08-24 17:20:00|50.73|50.43|50.79|50.49|50.8|50.5|50.71|50.41|93
1756056300000|2025-08-24 17:25:00|50.76|50.46|50.81|50.51|50.83|50.53|50.76|50.46|107
1756056600000|2025-08-24 17:30:00|50.83|50.53|50.85|50.55|50.87|50.57|50.81|50.51|88
1756056900000|2025-08-24 17:35:00|50.86|50.56|50.96|50.66|50.96|50.66|50.84|50.54|99
1756057200000|2025-08-24 17:40:00|50.94|50.64|51.24|50.94|51.31|51.01|50.94|50.64|94
1756057500000|2025-08-24 17:45:00|51.28|50.98|51.38|51.08|51.4|51.1|51.24|50.94|75
1756057800000|2025-08-24 17:50:00|51.4|51.1|51.31|51.01|51.42|51.12|51.3|51|64
1756058100000|2025-08-24 17:55:00|51.35|51.05|51.3|51|51.37|51.07|51.22|50.92|77
1756058400000|2025-08-24 18:00:00|51.32|51.02|51.27|50.97|51.32|51.02|51.22|50.92|98
1756058700000|2025-08-24 18:05:00|51.28|50.98|51.37|51.07|51.4|51.1|51.23|50.93|119
1756059000000|2025-08-24 18:10:00|51.4|51.1|51.47|51.17|51.5|51.2|51.35|51.05|99
1756059300000|2025-08-24 18:15:00|51.52|51.22|51.68|51.38|51.76|51.46|51.46|51.16|89
1756059600000|2025-08-24 18:20:00|51.65|51.35|51.84|51.54|51.85|51.55|51.6|51.3|93
1756059900000|2025-08-24 18:25:00|51.8|51.5|51.92|51.62|51.94|51.64|51.79|51.49|68
1756060200000|2025-08-24 18:30:00|51.96|51.66|52.01|51.71|52.1|51.8|51.9|51.6|86
1756060500000|2025-08-24 18:35:00|52.02|51.72|52.14|51.84|52.14|51.84|52.02|51.72|68
1756060800000|2025-08-24 18:40:00|52.13|51.83|52.12|51.82|52.15|51.85|52.05|51.75|51
1756061100000|2025-08-24 18:45:00|52.14|51.84|52.29|51.99|52.41|52.11|52.12|51.82|65
1756061400000|2025-08-24 18:50:00|52.33|52.03|52.33|52.03|52.43|52.13|52.29|51.99|90
1756061700000|2025-08-24 18:55:00|52.36|52.06|52.31|52.01|52.36|52.06|52.25|51.95|91
1756062000000|2025-08-24 19:00:00|52.34|52.04|52.47|52.17|52.5|52.2|52.29|51.99|86
1756062300000|2025-08-24 19:05:00|52.45|52.15|52.64|52.34|52.68|52.38|52.45|52.15|102
1756062600000|2025-08-24 19:10:00|52.66|52.36|52.65|52.35|52.71|52.41|52.61|52.31|92
1756062900000|2025-08-24 19:15:00|52.67|52.37|52.82|52.52|52.87|52.57|52.64|52.34|86
1756063200000|2025-08-24 19:20:00|52.87|52.57|52.85|52.55|52.91|52.61|52.81|52.51|90
1756063500000|2025-08-24 19:25:00|52.81|52.51|52.72|52.42|52.9|52.6|52.72|52.42|85
1756063800000|2025-08-24 19:30:00|52.74|52.44|51.89|51.59|52.76|52.46|51.6|51.3|209
1756064100000|2025-08-24 19:35:00|51.87|51.57|51.77|50.47|51.98|51.59|50.55|49.88|469
1756064400000|2025-08-24 19:40:00|51.85|50.55|52.19|50.89|52.6|51.3|51.45|50.15|246
1756064700000|2025-08-24 19:45:00|52.15|50.85|51.94|50.64|52.39|51.09|51.69|50.39|245
1756065000000|2025-08-24 19:50:00|51.9|50.6|51.49|50.19|52|50.7|51.4|50.1|220
1756065300000|2025-08-24 19:55:00|51.46|50.16|51.83|50.53|51.9|50.6|51.44|50.14|149
1756065600000|2025-08-24 20:00:00|51.79|50.49|51.58|50.28|51.9|50.6|51.49|50.19|158
1756065900000|2025-08-24 20:05:00|51.56|50.26|51.05|49.75|52.47|51.17|50.73|49.43|251
1756066200000|2025-08-24 20:10:00|51.01|49.71|51.2|49.9|51.33|50.03|50.78|49.48|139
1756066500000|2025-08-24 20:15:00|51.19|49.89|51.55|50.25|51.66|50.36|51.14|49.84|153
1756066800000|2025-08-24 20:20:00|51.59|50.29|51.74|50.44|51.83|50.53|51.46|50.16|105
1756067100000|2025-08-24 20:25:00|51.75|50.45|51.75|50.45|51.92|50.62|51.55|50.25|114
1756067400000|2025-08-24 20:30:00|51.71|50.41|51.66|50.36|51.87|50.57|51.58|50.28|91
1756067700000|2025-08-24 20:35:00|51.67|50.37|51.6|50.3|51.75|50.45|51.58|50.28|109
1756068000000|2025-08-24 20:40:00|51.56|50.26|51.95|50.65|51.99|50.69|51.56|50.26|86
1756068300000|2025-08-24 20:45:00|51.99|50.69|51.72|50.42|51.99|50.69|51.71|50.41|92
1756068600000|2025-08-24 20:50:00|51.71|50.41|51.84|50.54|51.85|50.55|51.67|50.37|94
1756068900000|2025-08-24 20:55:00|51.86|50.56|51.68|50.38|51.87|50.57|51.65|50.35|90
1756069200000|2025-08-24 21:00:00|51.67|50.37|50.96|50.66|51.73|50.91|50.86|50.27|106
1756069500000|2025-08-24 21:05:00|50.95|50.65|51.05|50.75|51.11|50.81|50.8|50.5|107
1756069800000|2025-08-24 21:10:00|51.06|50.76|51.16|50.86|51.26|50.96|50.83|50.53|101
1756070100000|2025-08-24 21:15:00|51.17|50.87|51.05|50.75|51.21|50.91|50.94|50.64|94
1756070400000|2025-08-24 21:20:00|51.02|50.72|51.04|50.74|51.09|50.79|50.99|50.69|74
1756070700000|2025-08-24 21:25:00|51.05|50.75|51.05|50.75|51.08|50.78|50.98|50.68|85
1756071000000|2025-08-24 21:30:00|51.01|50.71|51.46|51.16|51.46|51.16|50.99|50.69|60
1756071300000|2025-08-24 21:35:00|51.42|51.12|51.36|51.06|51.49|51.19|51.33|51.03|68
1756071600000|2025-08-24 21:40:00|51.32|51.02|51.21|50.91|51.45|51.15|51.18|50.88|71
1756071900000|2025-08-24 21:45:00|51.18|50.88|51.28|50.98|51.28|50.98|51.14|50.84|91
1756072200000|2025-08-24 21:50:00|51.26|50.96|51.28|50.98|51.33|51.03|51.26|50.96|81
1756072500000|2025-08-24 21:55:00|51.3|51|51.1|50.8|51.3|51|51.04|50.74|76
1756072800000|2025-08-24 22:00:00|51.08|50.78|50.93|50.63|51.11|50.81|50.92|50.62|92
1756073100000|2025-08-24 22:05:00|50.92|50.62|51.02|50.72|51.02|50.72|50.84|50.54|101
1756073400000|2025-08-24 22:10:00|50.94|50.64|50.9|50.6|51.02|50.72|50.85|50.55|83
1756073700000|2025-08-24 22:15:00|50.92|50.62|50.79|50.49|50.94|50.64|50.79|50.49|81
1756074000000|2025-08-24 22:20:00|50.82|50.52|50.6|50.3|50.9|50.6|50.6|50.3|77
1756074300000|2025-08-24 22:25:00|50.63|50.33|50.37|50.07|50.77|50.47|50.37|50.07|83
1756074600000|2025-08-24 22:30:00|50.32|50.02|50.5|50.2|50.55|50.25|50.28|49.98|93
1756074900000|2025-08-24 22:35:00|50.52|50.22|50.58|50.28|50.65|50.35|50.51|50.21|86
1756075200000|2025-08-24 22:40:00|50.61|50.31|50.74|50.44|50.74|50.44|50.59|50.29|89
1756075500000|2025-08-24 22:45:00|50.75|50.45|50.76|50.46|50.8|50.5|50.52|50.22|102
1756075800000|2025-08-24 22:50:00|50.78|50.48|50.84|50.54|50.85|50.55|50.77|50.47|87
1756076100000|2025-08-24 22:55:00|50.81|50.51|50.88|50.58|50.92|50.62|50.81|50.51|104
1756076400000|2025-08-24 23:00:00|50.9|50.6|50.9|50.6|50.98|50.68|50.84|50.54|101
1756076700000|2025-08-24 23:05:00|50.92|50.62|50.87|50.57|50.97|50.67|50.78|50.48|90
1756077000000|2025-08-24 23:10:00|50.88|50.58|51.01|50.71|51.18|50.88|50.86|50.56|62
1756077300000|2025-08-24 23:15:00|51.05|50.75|51.01|50.71|51.12|50.82|50.95|50.65|110
1756077600000|2025-08-24 23:20:00|51.02|50.72|51.02|50.72|51.07|50.77|51|50.7|99
1756077900000|2025-08-24 23:25:00|51.04|50.74|51.08|50.78|51.08|50.78|50.97|50.67|113
1756078200000|2025-08-24 23:30:00|51.06|50.76|51|50.7|51.08|50.78|50.96|50.66|94
1756078500000|2025-08-24 23:35:00|50.98|50.68|51.04|50.74|51.06|50.76|50.98|50.68|78
1756078800000|2025-08-24 23:40:00|51|50.7|51.09|50.79|51.15|50.85|50.81|50.51|80
1756079100000|2025-08-24 23:45:00|51.13|50.83|51.11|50.81|51.2|50.9|51.06|50.76|60
1756079400000|2025-08-24 23:50:00|51.06|50.76|51.06|50.76|51.11|50.81|50.99|50.69|101
1756079700000|2025-08-24 23:55:00|51.02|50.72|51.07|50.77|51.08|50.78|50.99|50.69|114
1756080000000|2025-08-25 00:00:00|51.05|50.75|51.19|50.89|51.23|50.93|51.05|50.75|87
1756080300000|2025-08-25 00:05:00|51.17|50.87|51.36|51.06|51.36|51.06|51.13|50.83|95
1756080600000|2025-08-25 00:10:00|51.31|51.01|51.25|50.95|51.34|51.04|51.19|50.89|84
1756080900000|2025-08-25 00:15:00|51.29|50.99|51.26|50.96|51.29|50.99|50.98|50.68|84
1756081200000|2025-08-25 00:20:00|51.24|50.94|51.2|50.9|51.44|51.14|51.18|50.88|97
1756081500000|2025-08-25 00:25:00|51.18|50.88|51.09|50.79|51.2|50.9|51.07|50.77|91
1756081800000|2025-08-25 00:30:00|51.1|50.8|50.91|50.61|51.11|50.81|50.83|50.53|64
1756082100000|2025-08-25 00:35:00|50.9|50.6|50.68|50.38|50.95|50.65|50.68|50.38|77
1756082400000|2025-08-25 00:40:00|50.71|50.41|50.35|50.05|50.75|50.45|50.29|49.99|108
1756082700000|2025-08-25 00:45:00|50.4|50.1|50.54|50.24|50.6|50.3|50.25|49.95|85
1756083000000|2025-08-25 00:50:00|50.51|50.21|50.55|50.25|50.61|50.31|50.45|50.15|93
1756083300000|2025-08-25 00:55:00|50.52|50.22|50.52|50.22|50.63|50.33|50.52|50.22|57
1756083600000|2025-08-25 01:00:00|50.54|50.24|50.57|50.27|50.63|50.33|50.52|50.22|81
1756083900000|2025-08-25 01:05:00|50.61|50.31|50.57|50.27|50.64|50.34|50.56|50.26|86
1756084200000|2025-08-25 01:10:00|50.6|50.3|50.72|50.42|50.72|50.42|50.59|50.29|88
1756084500000|2025-08-25 01:15:00|50.74|50.44|50.69|50.39|50.77|50.47|50.55|50.25|81
1756084800000|2025-08-25 01:20:00|50.65|50.35|51.14|50.84|51.18|50.88|50.65|50.35|70
1756085100000|2025-08-25 01:25:00|51.11|50.81|51.12|50.82|51.16|50.86|51.05|50.75|117
1756085400000|2025-08-25 01:30:00|51.09|50.79|51.08|50.78|51.15|50.85|51.06|50.76|112
1756085700000|2025-08-25 01:35:00|51.06|50.76|51.09|50.79|51.1|50.8|51.05|50.75|117
1756086000000|2025-08-25 01:40:00|51.08|50.78|50.99|50.69|51.09|50.79|50.81|50.51|98
1756086300000|2025-08-25 01:45:00|50.95|50.65|51.19|50.89|51.19|50.89|50.95|50.65|87
1756086600000|2025-08-25 01:50:00|51.16|50.86|51.31|51.01|51.35|51.05|51.16|50.86|93
1756086900000|2025-08-25 01:55:00|51.28|50.98|51.24|50.94|51.35|51.05|51.22|50.92|70
1756087200000|2025-08-25 02:00:00|51.31|51.01|51.58|51.28|51.61|51.31|51.21|50.91|77
1756087500000|2025-08-25 02:05:00|51.53|51.23|51.53|51.23|51.64|51.34|51.47|51.17|94
1756087800000|2025-08-25 02:10:00|51.48|51.18|51.54|51.24|51.61|51.31|51.48|51.18|92
1756088100000|2025-08-25 02:15:00|51.53|51.23|51.52|51.22|51.58|51.28|51.34|51.04|104
1756088400000|2025-08-25 02:20:00|51.51|51.21|51.64|51.34|51.68|51.38|51.51|51.21|87
1756088700000|2025-08-25 02:25:00|51.66|51.36|51.54|51.24|51.77|51.47|51.49|51.19|80
1756089000000|2025-08-25 02:30:00|51.57|51.27|51.52|51.22|51.63|51.33|51.5|51.2|88
1756089300000|2025-08-25 02:35:00|51.53|51.23|51.62|51.32|51.66|51.36|51.53|51.23|93
1756089600000|2025-08-25 02:40:00|51.58|51.28|51.59|51.29|51.63|51.33|51.52|51.22|103
1756089900000|2025-08-25 02:45:00|51.57|51.27|51.61|51.31|51.66|51.36|51.57|51.27|75
1756090200000|2025-08-25 02:50:00|51.66|51.36|51.68|51.38|51.7|51.4|51.61|51.31|77
1756090500000|2025-08-25 02:55:00|51.7|51.4|51.66|51.36|51.73|51.43|51.62|51.32|88
1756090800000|2025-08-25 03:00:00|51.64|51.34|51.66|51.36|51.68|51.38|51.48|51.18|87
1756091100000|2025-08-25 03:05:00|51.65|51.35|51.67|51.37|51.68|51.38|51.57|51.27|101
1756091400000|2025-08-25 03:10:00|51.68|51.38|51.53|51.23|51.73|51.43|51.53|51.23|99
1756091700000|2025-08-25 03:15:00|51.56|51.26|51.53|51.23|51.63|51.33|51.53|51.23|95
1756092000000|2025-08-25 03:20:00|51.55|51.25|51.57|51.27|51.59|51.29|51.52|51.22|86
1756092300000|2025-08-25 03:25:00|51.56|51.26|51.52|51.22|51.57|51.27|51.45|51.15|92
1756092600000|2025-08-25 03:30:00|51.51|51.21|51.51|51.21|51.53|51.23|51.39|51.09|94
1756092900000|2025-08-25 03:35:00|51.52|51.22|51.71|51.41|51.71|51.41|51.49|51.19|44
1756093200000|2025-08-25 03:40:00|51.73|51.43|51.63|51.33|51.73|51.43|51.54|51.24|95
1756093500000|2025-08-25 03:45:00|51.6|51.3|51.59|51.29|51.63|51.33|51.55|51.25|88
1756093800000|2025-08-25 03:50:00|51.6|51.3|51.64|51.34|51.64|51.34|51.52|51.22|93
1756094100000|2025-08-25 03:55:00|51.6|51.3|51.63|51.33|51.73|51.43|51.55|51.25|101
1756094400000|2025-08-25 04:00:00|51.6|51.3|51.91|51.61|51.92|51.62|51.6|51.3|74
1756094700000|2025-08-25 04:05:00|51.88|51.58|51.96|51.66|52.03|51.73|51.88|51.58|105
1756095000000|2025-08-25 04:10:00|51.95|51.65|51.93|51.63|52.04|51.74|51.89|51.59|107
1756095300000|2025-08-25 04:15:00|51.94|51.64|51.92|51.62|52.15|51.85|51.86|51.56|76
1756095600000|2025-08-25 04:20:00|51.94|51.64|52.01|51.71|52.02|51.72|51.87|51.57|79
1756095900000|2025-08-25 04:25:00|51.99|51.69|52.08|51.78|52.08|51.78|51.95|51.65|102
1756096200000|2025-08-25 04:30:00|52.11|51.81|52.12|51.82|52.33|52.03|52.08|51.78|106
1756096500000|2025-08-25 04:35:00|52.18|51.88|52.14|51.84|52.27|51.97|51.8|51.5|80
1756096800000|2025-08-25 04:40:00|52.1|51.8|52.3|52|52.32|52.02|52.02|51.72|83
1756097100000|2025-08-25 04:45:00|52.29|51.99|52.23|51.93|52.35|52.05|52.2|51.9|90
1756097400000|2025-08-25 04:50:00|52.21|51.91|52.12|51.82|52.26|51.96|52.09|51.79|90
1756097700000|2025-08-25 04:55:00|52.13|51.83|51.83|51.53|52.2|51.9|51.78|51.48|86
1756098000000|2025-08-25 05:00:00|51.82|51.52|51.86|51.56|51.94|51.64|51.8|51.5|73
1756098300000|2025-08-25 05:05:00|51.82|51.52|51.64|51.34|51.92|51.62|51.64|51.34|91
1756098600000|2025-08-25 05:10:00|51.67|51.37|51.46|51.16|51.75|51.45|51.41|51.11|66
1756098900000|2025-08-25 05:15:00|51.51|51.21|51.4|51.1|51.61|51.31|51.3|51|105
1756099200000|2025-08-25 05:20:00|51.41|51.11|51.34|51.04|51.46|51.16|51.28|50.98|92
1756099500000|2025-08-25 05:25:00|51.32|51.02|51.34|51.04|51.42|51.12|51.3|51|100
1756099800000|2025-08-25 05:30:00|51.35|51.05|51.3|51|51.38|51.08|51.26|50.96|85
1756100100000|2025-08-25 05:35:00|51.34|51.04|51.35|51.05|51.39|51.09|51.25|50.95|98
1756100400000|2025-08-25 05:40:00|51.38|51.08|51.43|51.13|51.46|51.16|51.29|50.99|71
1756100700000|2025-08-25 05:45:00|51.42|51.12|51.48|51.18|51.69|51.39|51.42|51.12|60
1756101000000|2025-08-25 05:50:00|51.53|51.23|51.27|50.97|51.58|51.28|51.26|50.96|76
1756101300000|2025-08-25 05:55:00|51.3|51|50.97|50.67|51.35|51.05|50.88|50.58|68
1756101600000|2025-08-25 06:00:00|50.96|50.66|50.95|50.65|51.08|50.78|50.89|50.59|81
1756101900000|2025-08-25 06:05:00|50.96|50.66|50.92|50.62|50.99|50.69|50.89|50.59|78
1756102200000|2025-08-25 06:10:00|50.89|50.59|51.01|50.71|51.01|50.71|50.89|50.59|106
1756102500000|2025-08-25 06:15:00|50.98|50.68|50.93|50.63|51.02|50.72|50.73|50.43|117
1756102800000|2025-08-25 06:20:00|50.89|50.59|50.97|50.67|50.97|50.67|50.76|50.46|84
1756103100000|2025-08-25 06:25:00|50.94|50.64|50.86|50.56|50.98|50.68|50.83|50.53|90
1756103400000|2025-08-25 06:30:00|50.84|50.54|50.74|50.44|50.88|50.58|50.67|50.37|89
1756103700000|2025-08-25 06:35:00|50.7|50.4|50.72|50.42|50.75|50.45|50.66|50.36|80
1756104000000|2025-08-25 06:40:00|50.75|50.45|50.54|50.24|50.75|50.45|50.53|50.23|87
1756104300000|2025-08-25 06:45:00|50.59|50.29|50.37|50.07|50.62|50.32|50.35|50.05|74
1756104600000|2025-08-25 06:50:00|50.41|50.11|50.36|50.06|50.44|50.14|50.35|50.05|62
1756104900000|2025-08-25 06:55:00|50.38|50.08|50.31|50.01|50.45|50.15|50.23|49.93|85
1756105200000|2025-08-25 07:00:00|50.29|49.99|50.38|50.08|50.49|50.19|50.28|49.98|87
1756105500000|2025-08-25 07:05:00|50.41|50.11|50.32|50.02|50.52|50.22|50.23|49.93|99
1756105800000|2025-08-25 07:10:00|50.34|50.04|50.49|50.19|50.49|50.19|50.24|49.94|62
1756106100000|2025-08-25 07:15:00|50.47|50.17|50.46|50.16|50.59|50.29|50.33|50.03|93
1756106400000|2025-08-25 07:20:00|50.4|50.1|50.25|49.95|50.48|50.18|50.19|49.89|77
1756106700000|2025-08-25 07:25:00|50.31|50.01|50.2|49.9|50.32|50.02|50.18|49.88|86
1756107000000|2025-08-25 07:30:00|50.18|49.88|49.82|49.52|50.27|49.97|49.79|49.49|78
1756107300000|2025-08-25 07:35:00|49.84|49.54|50.02|49.72|50.13|49.83|49.76|49.46|125
1756107600000|2025-08-25 07:40:00|50.03|49.73|49.96|49.66|50.1|49.8|49.96|49.66|83
1756107900000|2025-08-25 07:45:00|49.99|49.69|49.79|49.49|50|49.7|49.76|49.46|89
1756108200000|2025-08-25 07:50:00|49.78|49.48|49.49|49.19|49.79|49.49|49.47|49.17|92
1756108500000|2025-08-25 07:55:00|49.56|49.26|49.52|49.22|49.68|49.38|49.47|49.17|99
1756108800000|2025-08-25 08:00:00|49.57|49.27|49.4|49.1|49.59|49.29|49.36|49.06|101
1756109100000|2025-08-25 08:05:00|49.41|49.11|49.42|49.12|49.5|49.2|49.27|48.97|71
1756109400000|2025-08-25 08:10:00|49.43|49.13|49.68|49.38|49.69|49.39|49.41|49.11|87
1756109700000|2025-08-25 08:15:00|49.69|49.39|49.96|49.66|49.96|49.66|49.63|49.33|105
1756110000000|2025-08-25 08:20:00|49.95|49.65|49.69|49.39|49.96|49.66|49.67|49.37|78
1756110300000|2025-08-25 08:25:00|49.72|49.42|49.71|49.41|49.78|49.48|49.68|49.38|108
1756110600000|2025-08-25 08:30:00|49.7|49.4|49.6|49.3|49.71|49.41|49.55|49.25|70
1756110900000|2025-08-25 08:35:00|49.57|49.27|49.83|49.53|49.95|49.65|49.57|49.27|77
1756111200000|2025-08-25 08:40:00|49.82|49.52|49.74|49.44|49.87|49.57|49.7|49.4|105
1756111500000|2025-08-25 08:45:00|49.72|49.42|49.96|49.66|49.97|49.67|49.68|49.38|68
1756111800000|2025-08-25 08:50:00|49.92|49.62|49.99|49.69|50.02|49.72|49.91|49.61|65
1756112100000|2025-08-25 08:55:00|50|49.7|49.97|49.67|50.05|49.75|49.96|49.66|65
1756112400000|2025-08-25 09:00:00|49.96|49.66|49.95|49.65|50.01|49.71|49.95|49.65|57
1756112700000|2025-08-25 09:05:00|49.98|49.68|49.66|49.36|49.98|49.68|49.62|49.32|57
1756113000000|2025-08-25 09:10:00|49.69|49.39|49.81|49.51|49.82|49.52|49.63|49.33|79
1756113300000|2025-08-25 09:15:00|49.77|49.47|49.9|49.6|49.96|49.66|49.77|49.47|91
1756113600000|2025-08-25 09:20:00|49.89|49.59|49.88|49.58|49.94|49.64|49.84|49.54|111
1756113900000|2025-08-25 09:25:00|49.91|49.61|49.64|49.34|49.95|49.65|49.62|49.32|80
1756114200000|2025-08-25 09:30:00|49.62|49.32|49.66|49.36|49.81|49.51|49.58|49.28|73
1756114500000|2025-08-25 09:35:00|49.64|49.34|49.74|49.44|49.77|49.47|49.64|49.34|81
1756114800000|2025-08-25 09:40:00|49.9|49.6|49.77|49.47|49.9|49.6|49.72|49.42|85
1756115100000|2025-08-25 09:45:00|49.75|49.45|49.77|49.47|49.79|49.49|49.69|49.39|87
1756115400000|2025-08-25 09:50:00|49.74|49.44|49.75|49.45|49.78|49.48|49.68|49.38|90
1756115700000|2025-08-25 09:55:00|49.7|49.4|49.86|49.56|49.91|49.61|49.7|49.4|69
1756116000000|2025-08-25 10:00:00|49.89|49.59|49.74|49.44|49.89|49.59|49.74|49.44|116
1756116300000|2025-08-25 10:05:00|49.77|49.47|49.81|49.51|49.89|49.59|49.67|49.37|75
1756116600000|2025-08-25 10:10:00|49.86|49.56|49.86|49.56|49.9|49.6|49.75|49.45|101
1756116900000|2025-08-25 10:15:00|49.8|49.5|49.45|49.15|49.88|49.58|49.44|49.14|82
1756117200000|2025-08-25 10:20:00|49.48|49.18|49.39|49.09|49.48|49.18|49.34|49.04|50
1756117500000|2025-08-25 10:25:00|49.43|49.13|49.33|49.03|49.5|49.2|49.27|48.97|102
1756117800000|2025-08-25 10:30:00|49.38|49.08|49.41|49.11|49.58|49.28|49.3|49|95
1756118100000|2025-08-25 10:35:00|49.43|49.13|49.48|49.18|49.56|49.26|49.29|48.99|82
1756118400000|2025-08-25 10:40:00|49.44|49.14|49.32|49.02|49.51|49.21|49.32|49.02|99
1756118700000|2025-08-25 10:45:00|49.34|49.04|49.33|49.03|49.4|49.1|49.28|48.98|99
1756119000000|2025-08-25 10:50:00|49.32|49.02|49.27|48.97|49.4|49.1|49.27|48.97|69
1756119300000|2025-08-25 10:55:00|49.3|49|49.29|48.99|49.3|49|49.27|48.97|9
1756119600000|2025-08-25 11:00:00|49.32|49.02|49.27|48.97|49.32|49.02|49.27|48.97|21
1756119900000|2025-08-25 11:05:00|49.29|48.99|49.29|48.99|49.31|49.01|49.26|48.96|43
1756120200000|2025-08-25 11:10:00|49.27|48.97|49.3|49|49.31|49.01|49.27|48.97|42
1756120500000|2025-08-25 11:15:00|49.31|49.01|49.42|49.12|49.44|49.14|49.3|49|76
1756120800000|2025-08-25 11:20:00|49.44|49.14|49.39|49.09|49.45|49.15|49.35|49.05|71
1756121100000|2025-08-25 11:25:00|49.41|49.11|49.37|49.07|49.47|49.17|49.36|49.06|91
1756121400000|2025-08-25 11:30:00|49.4|49.1|49.52|49.22|49.57|49.27|49.37|49.07|92
1756121700000|2025-08-25 11:35:00|49.53|49.23|49.59|49.29|49.74|49.44|49.52|49.22|89
1756122000000|2025-08-25 11:40:00|49.54|49.24|49.57|49.27|49.62|49.32|49.54|49.24|72
1756122300000|2025-08-25 11:45:00|49.62|49.32|49.58|49.28|49.69|49.39|49.55|49.25|100
1756122600000|2025-08-25 11:50:00|49.56|49.26|49.68|49.38|49.68|49.38|49.56|49.26|86
1756122900000|2025-08-25 11:55:00|49.67|49.37|49.71|49.41|49.73|49.43|49.65|49.35|101
1756123200000|2025-08-25 12:00:00|49.73|49.43|49.66|49.36|49.73|49.43|49.62|49.32|131
1756123500000|2025-08-25 12:05:00|49.63|49.33|49.58|49.28|49.66|49.36|49.51|49.21|100
1756123800000|2025-08-25 12:10:00|49.59|49.29|49.62|49.32|49.66|49.36|49.55|49.25|74
1756124100000|2025-08-25 12:15:00|49.61|49.31|49.51|49.21|49.66|49.36|49.48|49.18|85
1756124400000|2025-08-25 12:20:00|49.52|49.22|49.66|49.36|49.67|49.37|49.52|49.22|106
1756124700000|2025-08-25 12:25:00|49.64|49.34|49.75|49.45|49.78|49.48|49.64|49.34|69
1756125000000|2025-08-25 12:30:00|49.73|49.43|49.71|49.41|49.77|49.47|49.7|49.4|98
1756125300000|2025-08-25 12:35:00|49.73|49.43|49.7|49.4|49.73|49.43|49.66|49.36|108
1756125600000|2025-08-25 12:40:00|49.72|49.42|49.77|49.47|49.89|49.59|49.7|49.4|83
1756125900000|2025-08-25 12:45:00|49.8|49.5|49.74|49.44|49.8|49.5|49.71|49.41|80
1756126200000|2025-08-25 12:50:00|49.75|49.45|49.76|49.46|49.87|49.57|49.66|49.36|55
1756126500000|2025-08-25 12:55:00|49.72|49.42|49.8|49.5|49.82|49.52|49.72|49.42|72
1756126800000|2025-08-25 13:00:00|49.82|49.52|49.69|49.39|49.83|49.53|49.66|49.36|85
1756127100000|2025-08-25 13:05:00|49.72|49.42|49.66|49.36|49.74|49.44|49.63|49.33|78
1756127400000|2025-08-25 13:10:00|49.63|49.33|49.64|49.34|49.7|49.4|49.47|49.17|76
1756127700000|2025-08-25 13:15:00|49.61|49.31|49.48|49.18|49.64|49.34|49.44|49.14|63
1756128000000|2025-08-25 13:20:00|49.45|49.15|49.61|49.31|49.63|49.33|49.44|49.14|55
1756128300000|2025-08-25 13:25:00|49.62|49.32|49.67|49.37|49.84|49.54|49.61|49.31|81
1756128600000|2025-08-25 13:30:00|49.66|49.36|49.37|49.07|49.71|49.41|49.34|49.04|121
1756128900000|2025-08-25 13:35:00|49.39|49.09|49.6|49.3|49.72|49.42|49.39|49.09|90
1756129200000|2025-08-25 13:40:00|49.63|49.33|49.52|49.22|49.72|49.42|49.48|49.18|89
1756129500000|2025-08-25 13:45:00|49.5|49.2|49.7|49.4|49.78|49.48|49.3|49|97
1756129800000|2025-08-25 13:50:00|49.66|49.36|49.71|49.41|49.8|49.5|49.57|49.27|95
1756130100000|2025-08-25 13:55:00|49.65|49.35|49.66|49.36|49.76|49.46|49.54|49.24|86
1756130400000|2025-08-25 14:00:00|49.63|49.33|49.7|49.4|49.75|49.45|49.45|49.15|81
1756130700000|2025-08-25 14:05:00|49.72|49.42|50|49.7|50.07|49.77|49.54|49.24|95
1756131000000|2025-08-25 14:10:00|49.96|49.66|49.91|49.61|50.04|49.74|49.86|49.56|78
1756131300000|2025-08-25 14:15:00|49.94|49.64|50.02|49.72|50.18|49.88|49.87|49.57|102
1756131600000|2025-08-25 14:20:00|49.99|49.69|49.94|49.64|50.02|49.72|49.82|49.52|92
1756131900000|2025-08-25 14:25:00|49.85|49.55|49.84|49.54|50.06|49.76|49.81|49.51|113
1756132200000|2025-08-25 14:30:00|49.85|49.55|49.94|49.64|50.07|49.77|49.74|49.44|91
1756132500000|2025-08-25 14:35:00|49.96|49.66|50.24|49.94|50.33|50.03|49.96|49.66|68
1756132800000|2025-08-25 14:40:00|50.18|49.88|49.92|49.62|50.23|49.93|49.89|49.59|83
1756133100000|2025-08-25 14:45:00|49.9|49.6|50.08|49.78|50.11|49.81|49.86|49.56|70
1756133400000|2025-08-25 14:50:00|50.11|49.81|50.1|49.8|50.12|49.82|49.95|49.65|95
1756133700000|2025-08-25 14:55:00|50.09|49.79|50.05|49.75|50.09|49.79|50.03|49.73|116
1756134000000|2025-08-25 15:00:00|50.06|49.76|50.1|49.8|50.23|49.93|50.01|49.71|103
1756134300000|2025-08-25 15:05:00|50.11|49.81|50.12|49.82|50.22|49.92|50.08|49.78|90
1756134600000|2025-08-25 15:10:00|50.1|49.8|49.96|49.66|50.12|49.82|49.87|49.57|76
1756134900000|2025-08-25 15:15:00|50|49.7|50.04|49.74|50.1|49.8|49.97|49.67|72
1756135200000|2025-08-25 15:20:00|50.06|49.76|49.98|49.68|50.07|49.77|49.94|49.64|99
1756135500000|2025-08-25 15:25:00|50.01|49.71|49.98|49.68|50.18|49.88|49.96|49.66|91
1756135800000|2025-08-25 15:30:00|49.97|49.67|50.01|49.71|50.08|49.78|49.95|49.65|93
1756136100000|2025-08-25 15:35:00|50.03|49.73|49.87|49.57|50.04|49.74|49.83|49.53|112
1756136400000|2025-08-25 15:40:00|49.9|49.6|49.86|49.56|49.9|49.6|49.84|49.54|101
1756136700000|2025-08-25 15:45:00|49.9|49.6|49.78|49.48|49.91|49.61|49.7|49.4|75
1756137000000|2025-08-25 15:50:00|49.76|49.46|49.82|49.52|49.83|49.53|49.76|49.46|99
1756137300000|2025-08-25 15:55:00|49.78|49.48|49.8|49.5|49.83|49.53|49.6|49.3|84
1756137600000|2025-08-25 16:00:00|49.77|49.47|49.63|49.33|49.8|49.5|49.57|49.27|77
1756137900000|2025-08-25 16:05:00|49.61|49.31|49.87|49.57|49.87|49.57|49.61|49.31|52
1756138200000|2025-08-25 16:10:00|49.91|49.61|49.92|49.62|49.95|49.65|49.86|49.56|118
1756138500000|2025-08-25 16:15:00|49.95|49.65|49.97|49.67|50.05|49.75|49.92|49.62|103
1756138800000|2025-08-25 16:20:00|49.93|49.63|50.01|49.71|50.14|49.84|49.93|49.63|91
1756139100000|2025-08-25 16:25:00|50|49.7|49.96|49.66|50.1|49.8|49.82|49.52|86
1756139400000|2025-08-25 16:30:00|49.92|49.62|50|49.7|50|49.7|49.87|49.57|96
1756139700000|2025-08-25 16:35:00|49.98|49.68|50.09|49.79|50.12|49.82|49.97|49.67|85
1756140000000|2025-08-25 16:40:00|50.08|49.78|50.03|49.73|50.14|49.84|50.01|49.71|98
1756140300000|2025-08-25 16:45:00|50.01|49.71|50.03|49.73|50.09|49.79|49.99|49.69|108
1756140600000|2025-08-25 16:50:00|49.99|49.69|49.87|49.57|50.03|49.73|49.83|49.53|74
1756140900000|2025-08-25 16:55:00|49.89|49.59|49.84|49.54|49.96|49.66|49.82|49.52|79
1756141200000|2025-08-25 17:00:00|49.83|49.53|49.52|49.22|49.86|49.56|49.5|49.2|90
1756141500000|2025-08-25 17:05:00|49.54|49.24|49.56|49.26|49.73|49.43|49.4|49.1|86
1756141800000|2025-08-25 17:10:00|49.62|49.32|49.56|49.26|49.65|49.35|49.55|49.25|78
1756142100000|2025-08-25 17:15:00|49.59|49.29|49.53|49.23|49.62|49.32|49.41|49.11|92
1756142400000|2025-08-25 17:20:00|49.5|49.2|49.6|49.3|49.65|49.35|49.49|49.19|80
1756142700000|2025-08-25 17:25:00|49.65|49.35|49.66|49.36|49.71|49.41|49.58|49.28|90
1756143000000|2025-08-25 17:30:00|49.64|49.34|49.55|49.25|49.69|49.39|49.52|49.22|86
1756143300000|2025-08-25 17:35:00|49.54|49.24|49.62|49.32|49.62|49.32|49.48|49.18|80
1756143600000|2025-08-25 17:40:00|49.58|49.28|49.54|49.24|49.59|49.29|49.46|49.16|64
1756143900000|2025-08-25 17:45:00|49.53|49.23|49.58|49.28|49.64|49.34|49.42|49.12|84
1756144200000|2025-08-25 17:50:00|49.6|49.3|49.61|49.31|49.67|49.37|49.58|49.28|110
1756144500000|2025-08-25 17:55:00|49.6|49.3|49.53|49.23|49.64|49.34|49.52|49.22|102
1756144800000|2025-08-25 18:00:00|49.52|49.22|49.53|49.23|49.59|49.29|49.42|49.12|75
1756145100000|2025-08-25 18:05:00|49.5|49.2|49.62|49.32|49.64|49.34|49.5|49.2|85
1756145400000|2025-08-25 18:10:00|49.61|49.31|49.63|49.33|49.7|49.4|49.54|49.24|101
1756145700000|2025-08-25 18:15:00|49.6|49.3|49.62|49.32|49.66|49.36|49.58|49.28|69
1756146000000|2025-08-25 18:20:00|49.65|49.35|49.56|49.26|49.68|49.38|49.52|49.22|70
1756146300000|2025-08-25 18:25:00|49.55|49.25|49.54|49.24|49.58|49.28|49.51|49.21|97
1756146600000|2025-08-25 18:30:00|49.53|49.23|49.54|49.24|49.58|49.28|49.46|49.16|99
1756146900000|2025-08-25 18:35:00|49.58|49.28|49.46|49.16|49.61|49.31|49.44|49.14|73
1756147200000|2025-08-25 18:40:00|49.48|49.18|49.37|49.07|49.49|49.19|49.32|49.02|93
1756147500000|2025-08-25 18:45:00|49.36|49.06|49.42|49.12|49.47|49.17|49.34|49.04|72
1756147800000|2025-08-25 18:50:00|49.46|49.16|49.45|49.15|49.48|49.18|49.41|49.11|89
1756148100000|2025-08-25 18:55:00|49.47|49.17|49.43|49.13|49.53|49.23|49.41|49.11|91
1756148400000|2025-08-25 19:00:00|49.42|49.12|49.32|49.02|49.44|49.14|49.31|49.01|105
1756148700000|2025-08-25 19:05:00|49.31|49.01|49.43|49.13|49.47|49.17|49.3|49|77
1756149000000|2025-08-25 19:10:00|49.39|49.09|49.38|49.08|49.49|49.19|49.36|49.06|81
1756149300000|2025-08-25 19:15:00|49.37|49.07|49.1|48.8|49.48|49.18|49.1|48.8|84
1756149600000|2025-08-25 19:20:00|49.12|48.82|49.16|48.86|49.32|49.02|49.1|48.8|76
1756149900000|2025-08-25 19:25:00|49.17|48.87|49.19|48.89|49.23|48.93|49.16|48.86|67
1756150200000|2025-08-25 19:30:00|49.16|48.86|49.1|48.8|49.3|49|49.1|48.8|53
1756150500000|2025-08-25 19:35:00|49.12|48.82|48.87|48.57|49.24|48.94|48.83|48.53|68
1756150800000|2025-08-25 19:40:00|48.83|48.53|48.89|48.59|48.93|48.63|48.79|48.49|96
1756151100000|2025-08-25 19:45:00|48.93|48.63|48.87|48.57|48.99|48.69|48.84|48.54|75
1756151400000|2025-08-25 19:50:00|48.9|48.6|48.8|48.5|48.9|48.6|48.79|48.49|64
1756151700000|2025-08-25 19:55:00|48.82|48.52|48.58|48.28|48.95|48.65|48.55|48.25|90
1756152000000|2025-08-25 20:00:00|48.56|48.26|48.6|48.3|48.65|48.35|48.51|48.21|56
1756152300000|2025-08-25 20:05:00|48.64|48.34|48.44|48.14|48.65|48.35|48.44|48.14|77
1756152600000|2025-08-25 20:10:00|48.42|48.12|48.35|48.05|48.48|48.18|48.15|47.85|173
1756152900000|2025-08-25 20:15:00|48.32|48.02|48.4|48.1|48.46|48.16|48.26|47.96|102
1756153200000|2025-08-25 20:20:00|48.39|48.09|48.23|47.93|48.39|48.09|48.12|47.82|82
1756153500000|2025-08-25 20:25:00|48.27|47.97|48.32|48.02|48.52|48.22|48.23|47.93|70
1756153800000|2025-08-25 20:30:00|48.31|48.01|47.67|47.37|48.32|48.02|47.67|47.37|174
1756154100000|2025-08-25 20:35:00|47.66|47.36|47.63|47.33|48.01|47.71|47.59|47.29|156
1756154400000|2025-08-25 20:40:00|47.68|47.38|47.86|47.56|47.97|47.67|47.55|47.25|144
1756154700000|2025-08-25 20:45:00|47.89|47.59|47.75|47.45|48.05|47.75|47.73|47.43|114
1756155000000|2025-08-25 20:50:00|47.71|47.41|47.87|47.57|47.99|47.69|47.69|47.39|102
1756155300000|2025-08-25 20:55:00|47.89|47.59|47.69|47.39|48.06|47.76|47.67|47.37|101
1756155600000|2025-08-25 21:00:00|47.67|47.37|47.58|47.28|47.92|47.62|47.56|47.26|130
1756155900000|2025-08-25 21:05:00|47.6|47.3|47.68|47.38|47.8|47.5|47.5|47.2|122
1756156200000|2025-08-25 21:10:00|47.66|47.36|47.57|47.27|47.81|47.51|47.52|47.22|110
1756156500000|2025-08-25 21:15:00|47.54|47.24|47.71|47.41|47.78|47.48|47.49|47.19|127
1756156800000|2025-08-25 21:20:00|47.66|47.36|47.61|47.31|47.77|47.47|47.57|47.27|79
1756157100000|2025-08-25 21:25:00|47.58|47.28|47.47|47.17|47.73|47.43|47.45|47.15|83
1756157400000|2025-08-25 21:30:00|47.49|47.19|47.3|47|47.49|47.19|47.23|46.93|115
1756157700000|2025-08-25 21:35:00|47.29|46.99|47.65|47.35|47.79|47.49|47.29|46.99|135
1756158000000|2025-08-25 21:40:00|47.66|47.36|47.49|47.19|47.67|47.37|47.38|47.08|81
1756158300000|2025-08-25 21:45:00|47.46|47.16|47.76|47.46|47.76|47.46|47.46|47.16|78
1756158600000|2025-08-25 21:50:00|47.72|47.42|47.75|47.45|47.92|47.62|47.69|47.39|80
1756158900000|2025-08-25 21:55:00|47.76|47.46|47.56|47.26|47.76|47.46|47.56|47.26|115
1756159200000|2025-08-25 22:00:00|47.57|47.27|47.73|47.43|47.83|47.53|47.38|47.08|79
1756159500000|2025-08-25 22:05:00|47.7|47.4|47.66|47.36|47.91|47.61|47.56|47.26|90
1756159800000|2025-08-25 22:10:00|47.63|47.33|47.67|47.37|47.74|47.44|47.58|47.28|87
1756160100000|2025-08-25 22:15:00|47.64|47.34|47.68|47.38|47.69|47.39|47.59|47.29|99
1756160400000|2025-08-25 22:20:00|47.63|47.33|47.79|47.49|47.94|47.64|47.62|47.32|89
1756160700000|2025-08-25 22:25:00|47.82|47.52|48.01|47.71|48.01|47.71|47.79|47.49|76
1756161000000|2025-08-25 22:30:00|48.04|47.74|48.11|47.81|48.13|47.83|48.01|47.71|91
1756161300000|2025-08-25 22:35:00|48.08|47.78|48.22|47.92|48.22|47.92|48.07|47.77|84
1756161600000|2025-08-25 22:40:00|48.21|47.91|48.29|47.99|48.3|48|48.17|47.87|89
1756161900000|2025-08-25 22:45:00|48.28|47.98|48.14|47.84|48.3|48|48.14|47.84|76
1756162200000|2025-08-25 22:50:00|48.17|47.87|48.21|47.91|48.26|47.96|48.17|47.87|70
1756162500000|2025-08-25 22:55:00|48.17|47.87|48.08|47.78|48.24|47.94|47.99|47.69|86
1756162800000|2025-08-25 23:00:00|48.05|47.75|48.08|47.78|48.12|47.82|47.98|47.68|99
1756163100000|2025-08-25 23:05:00|48.07|47.77|48.05|47.75|48.1|47.8|48.02|47.72|96
1756163400000|2025-08-25 23:10:00|48.07|47.77|48.07|47.77|48.14|47.84|48.02|47.72|81
1756163700000|2025-08-25 23:15:00|48.06|47.76|48.12|47.82|48.17|47.87|48.06|47.76|85
1756164000000|2025-08-25 23:20:00|48.14|47.84|47.99|47.69|48.15|47.85|47.96|47.66|105
1756164300000|2025-08-25 23:25:00|48|47.7|48.01|47.71|48.02|47.72|47.93|47.63|95
1756164600000|2025-08-25 23:30:00|48|47.7|48.13|47.83|48.13|47.83|47.99|47.69|87
1756164900000|2025-08-25 23:35:00|48.08|47.78|48.12|47.82|48.14|47.84|48.08|47.78|105
1756165200000|2025-08-25 23:40:00|48.11|47.81|48.26|47.96|48.29|47.99|48.11|47.81|89
1756165500000|2025-08-25 23:45:00|48.29|47.99|48.3|48|48.37|48.07|48.26|47.96|71
1756165800000|2025-08-25 23:50:00|48.32|48.02|48.3|48|48.37|48.07|48.28|47.98|89
1756166100000|2025-08-25 23:55:00|48.28|47.98|48.24|47.94|48.33|48.03|48.13|47.83|71
1756166400000|2025-08-26 00:00:00|48.17|47.87|47.92|47.62|48.17|47.87|47.77|47.47|111
1756166700000|2025-08-26 00:05:00|47.95|47.65|47.7|47.4|48|47.7|47.64|47.34|100
1756167000000|2025-08-26 00:10:00|47.69|47.39|47.74|47.44|47.74|47.44|47.57|47.27|92
1756167300000|2025-08-26 00:15:00|47.77|47.47|47.92|47.62|48|47.7|47.66|47.36|66
1756167600000|2025-08-26 00:20:00|47.87|47.57|47.68|47.38|47.95|47.65|47.68|47.38|98
1756167900000|2025-08-26 00:25:00|47.73|47.43|47.87|47.57|47.87|47.57|47.63|47.33|90
1756168200000|2025-08-26 00:30:00|47.9|47.6|47.98|47.68|48.09|47.79|47.79|47.49|87
1756168500000|2025-08-26 00:35:00|48.04|47.74|47.85|47.55|48.04|47.74|47.8|47.5|83
1756168800000|2025-08-26 00:40:00|47.83|47.53|47.82|47.52|48.06|47.76|47.79|47.49|91
1756169100000|2025-08-26 00:45:00|47.8|47.5|48.08|47.78|48.08|47.78|47.8|47.5|102
1756169400000|2025-08-26 00:50:00|48.05|47.75|47.98|47.68|48.14|47.84|47.79|47.49|83
1756169700000|2025-08-26 00:55:00|47.94|47.64|47.97|47.67|48.06|47.76|47.91|47.61|86
1756170000000|2025-08-26 01:00:00|47.95|47.65|47.96|47.66|48.01|47.71|47.83|47.53|94
1756170300000|2025-08-26 01:05:00|48.01|47.71|47.79|47.49|48.28|47.98|47.77|47.47|104
1756170600000|2025-08-26 01:10:00|47.77|47.47|47.64|47.34|47.85|47.55|47.59|47.29|78
1756170900000|2025-08-26 01:15:00|47.68|47.38|47.77|47.47|47.81|47.51|47.58|47.28|76
1756171200000|2025-08-26 01:20:00|47.8|47.5|47.81|47.51|47.87|47.57|47.78|47.48|70
1756171500000|2025-08-26 01:25:00|47.86|47.56|47.89|47.59|47.94|47.64|47.78|47.48|110
1756171800000|2025-08-26 01:30:00|47.94|47.64|47.95|47.65|48.04|47.74|47.84|47.54|81
1756172100000|2025-08-26 01:35:00|47.98|47.68|48.07|47.77|48.08|47.78|47.92|47.62|84
1756172400000|2025-08-26 01:40:00|48.04|47.74|48.08|47.78|48.19|47.89|47.98|47.68|84
1756172700000|2025-08-26 01:45:00|48.05|47.75|48.22|47.92|48.27|47.97|48.04|47.74|86
1756173000000|2025-08-26 01:50:00|48.27|47.97|48.12|47.82|48.27|47.97|48.11|47.81|77
1756173300000|2025-08-26 01:55:00|48.15|47.85|48.2|47.9|48.23|47.93|48.12|47.82|83
1756173600000|2025-08-26 02:00:00|48.23|47.93|48.28|47.98|48.31|48.01|48.17|47.87|86
1756173900000|2025-08-26 02:05:00|48.26|47.96|48.36|48.06|48.41|48.11|48.2|47.9|83
1756174200000|2025-08-26 02:10:00|48.34|48.04|48.32|48.02|48.46|48.16|48.3|48|82
1756174500000|2025-08-26 02:15:00|48.33|48.03|48.33|48.03|48.35|48.05|48.27|47.97|81
1756174800000|2025-08-26 02:20:00|48.35|48.05|48.29|47.99|48.35|48.05|48.24|47.94|105
1756175100000|2025-08-26 02:25:00|48.25|47.95|48.41|48.11|48.41|48.11|48.17|47.87|87
1756175400000|2025-08-26 02:30:00|48.4|48.1|48.31|48.01|48.41|48.11|48.26|47.96|18
1756175700000|2025-08-26 02:35:00|48.29|47.99|48.35|48.05|48.39|48.09|48.06|47.76|43
1756176000000|2025-08-26 02:40:00|48.36|48.06|48.37|48.07|48.39|48.09|48.27|47.97|39
1756176300000|2025-08-26 02:45:00|48.36|48.06|48.51|48.21|48.61|48.31|48.31|48.01|21
1756176600000|2025-08-26 02:50:00|48.52|48.22|48.31|48.01|48.52|48.22|48.31|48.01|32
1756176900000|2025-08-26 02:55:00|48.27|47.97|48.43|48.13|48.56|48.26|48.27|47.97|9
1756177200000|2025-08-26 03:00:00|48.45|48.15|48.34|48.04|48.45|48.15|48.34|48.04|29
1756177500000|2025-08-26 03:05:00|48.33|48.03|48.36|48.06|48.39|48.09|48.27|47.97|63
1756177800000|2025-08-26 03:10:00|48.33|48.03|48.33|48.03|48.41|48.11|48.29|47.99|83
1756178100000|2025-08-26 03:15:00|48.29|47.99|48.36|48.06|48.41|48.11|48.24|47.94|66
1756178400000|2025-08-26 03:20:00|48.35|48.05|48.46|48.16|48.48|48.18|48.35|48.05|40
1756178700000|2025-08-26 03:25:00|48.43|48.13|48.48|48.18|48.54|48.24|48.41|48.11|67
1756179000000|2025-08-26 03:30:00|48.46|48.16|48.51|48.21|48.52|48.22|48.46|48.16|46
1756179300000|2025-08-26 03:35:00|48.5|48.2|48.51|48.21|48.52|48.22|48.47|48.17|73
1756179600000|2025-08-26 03:40:00|48.49|48.19|48.5|48.2|48.51|48.21|48.45|48.15|63
1756179900000|2025-08-26 03:45:00|48.47|48.17|48.46|48.16|48.51|48.21|48.44|48.14|52
1756180200000|2025-08-26 03:50:00|48.5|48.2|48.47|48.17|48.52|48.22|48.44|48.14|59
1756180500000|2025-08-26 03:55:00|48.45|48.15|48.51|48.21|48.53|48.23|48.44|48.14|39
1756180800000|2025-08-26 04:00:00|48.49|48.19|48.6|48.3|48.62|48.32|48.49|48.19|67
1756181100000|2025-08-26 04:05:00|48.62|48.32|48.69|48.39|48.69|48.39|48.6|48.3|62
1756181400000|2025-08-26 04:10:00|48.68|48.38|48.7|48.4|48.71|48.41|48.6|48.3|83
1756181700000|2025-08-26 04:15:00|48.71|48.41|48.71|48.41|48.73|48.43|48.51|48.21|34
1756182000000|2025-08-26 04:20:00|48.72|48.42|48.63|48.33|48.73|48.43|48.63|48.33|53
1756182300000|2025-08-26 04:25:00|48.66|48.36|48.58|48.28|48.66|48.36|48.56|48.26|50
1756182600000|2025-08-26 04:30:00|48.62|48.32|48.63|48.33|48.69|48.39|48.58|48.28|62
1756182900000|2025-08-26 04:35:00|48.67|48.37|48.65|48.35|48.69|48.39|48.63|48.33|100
1756183200000|2025-08-26 04:40:00|48.64|48.34|48.67|48.37|48.69|48.39|48.63|48.33|70
1756183500000|2025-08-26 04:45:00|48.65|48.35|48.65|48.35|48.67|48.37|48.56|48.26|79
1756183800000|2025-08-26 04:50:00|48.61|48.31|48.71|48.41|48.71|48.41|48.58|48.28|56
1756184100000|2025-08-26 04:55:00|48.7|48.4|48.68|48.38|48.71|48.41|48.65|48.35|67
1756184400000|2025-08-26 05:00:00|48.65|48.35|48.66|48.36|48.67|48.37|48.6|48.3|96
1756184700000|2025-08-26 05:05:00|48.63|48.33|48.7|48.4|48.7|48.4|48.62|48.32|58
1756185000000|2025-08-26 05:10:00|48.68|48.38|48.71|48.41|48.73|48.43|48.68|48.38|9
1756185300000|2025-08-26 05:15:00|48.68|48.38|48.71|48.41|48.73|48.43|48.67|48.37|22
1756185600000|2025-08-26 05:20:00|48.73|48.43|48.72|48.42|48.73|48.43|48.71|48.41|43
1756185900000|2025-08-26 05:25:00|48.71|48.41|48.71|48.41|48.72|48.42|48.68|48.38|58
1756186200000|2025-08-26 05:30:00|48.7|48.4|48.7|48.4|48.71|48.41|48.63|48.33|48
1756186500000|2025-08-26 05:35:00|48.69|48.39|48.72|48.42|48.73|48.43|48.66|48.36|41
1756186800000|2025-08-26 05:40:00|48.71|48.41|48.71|48.41|48.73|48.43|48.71|48.41|13
1756187100000|2025-08-26 05:45:00|48.68|48.38|48.8|48.5|48.82|48.52|48.68|48.38|36
1756187400000|2025-08-26 05:50:00|48.81|48.51|48.8|48.5|48.81|48.51|48.77|48.47|24
1756187700000|2025-08-26 05:55:00|48.77|48.47|48.68|48.38|48.81|48.51|48.68|48.38|64
1756188000000|2025-08-26 06:00:00|48.65|48.35|48.54|48.24|48.68|48.38|48.5|48.2|55
1756188300000|2025-08-26 06:05:00|48.5|48.2|48.62|48.32|48.62|48.32|48.5|48.2|57
1756188600000|2025-08-26 06:10:00|48.6|48.3|48.65|48.35|48.66|48.36|48.6|48.3|65
1756188900000|2025-08-26 06:15:00|48.63|48.33|48.55|48.25|48.71|48.41|48.55|48.25|95
1756189200000|2025-08-26 06:20:00|48.56|48.26|48.48|48.18|48.56|48.26|48.41|48.11|67
1756189500000|2025-08-26 06:25:00|48.47|48.17|48.53|48.23|48.55|48.25|48.45|48.15|80
1756189800000|2025-08-26 06:30:00|48.54|48.24|48.57|48.27|48.66|48.36|48.51|48.21|62
1756190100000|2025-08-26 06:35:00|48.58|48.28|48.57|48.27|48.6|48.3|48.54|48.24|68
1756190400000|2025-08-26 06:40:00|48.55|48.25|48.52|48.22|48.58|48.28|48.51|48.21|65
1756190700000|2025-08-26 06:45:00|48.5|48.2|48.49|48.19|48.54|48.24|48.47|48.17|70
1756191000000|2025-08-26 06:50:00|48.47|48.17|48.45|48.15|48.51|48.21|48.44|48.14|76
1756191300000|2025-08-26 06:55:00|48.42|48.12|48.44|48.14|48.49|48.19|48.41|48.11|86
1756191600000|2025-08-26 07:00:00|48.48|48.18|48.44|48.14|48.51|48.21|48.42|48.12|73
1756191900000|2025-08-26 07:05:00|48.46|48.16|48.5|48.2|48.53|48.23|48.4|48.1|81
1756192200000|2025-08-26 07:10:00|48.53|48.23|48.38|48.08|48.57|48.27|48.36|48.06|70
1756192500000|2025-08-26 07:15:00|48.41|48.11|48.38|48.08|48.45|48.15|48.34|48.04|75
1756192800000|2025-08-26 07:20:00|48.41|48.11|48.22|47.92|48.41|48.11|48.22|47.92|69
1756193100000|2025-08-26 07:25:00|48.23|47.93|48.29|47.99|48.32|48.02|48.21|47.91|61
1756193400000|2025-08-26 07:30:00|48.31|48.01|48.69|48.39|48.71|48.41|48.3|48|62
1756193700000|2025-08-26 07:35:00|48.71|48.41|48.72|48.42|48.79|48.49|48.61|48.31|77
1756194000000|2025-08-26 07:40:00|48.73|48.43|48.6|48.3|48.74|48.44|48.51|48.21|81
1756194300000|2025-08-26 07:45:00|48.59|48.29|48.61|48.31|48.64|48.34|48.47|48.17|72
1756194600000|2025-08-26 07:50:00|48.63|48.33|48.59|48.29|48.68|48.38|48.43|48.13|77
1756194900000|2025-08-26 07:55:00|48.54|48.24|48.54|48.24|48.59|48.29|48.47|48.17|75
1756195200000|2025-08-26 08:00:00|48.53|48.23|48.49|48.19|48.56|48.26|48.44|48.14|86
1756195500000|2025-08-26 08:05:00|48.46|48.16|48.49|48.19|48.51|48.21|48.44|48.14|84
1756195800000|2025-08-26 08:10:00|48.47|48.17|48.52|48.22|48.52|48.22|48.44|48.14|91
1756196100000|2025-08-26 08:15:00|48.5|48.2|48.51|48.21|48.6|48.3|48.47|48.17|87
1756196400000|2025-08-26 08:20:00|48.47|48.17|48.42|48.12|48.51|48.21|48.4|48.1|57
1756196700000|2025-08-26 08:25:00|48.41|48.11|48.41|48.11|48.47|48.17|48.4|48.1|92
1756197000000|2025-08-26 08:30:00|48.42|48.12|48.38|48.08|48.42|48.12|48.36|48.06|105
1756197300000|2025-08-26 08:35:00|48.39|48.09|48.34|48.04|48.41|48.11|48.34|48.04|107
1756197600000|2025-08-26 08:40:00|48.37|48.07|48.4|48.1|48.41|48.11|48.35|48.05|43
1756197900000|2025-08-26 08:45:00|48.41|48.11|48.51|48.21|48.53|48.23|48.37|48.07|76
1756198200000|2025-08-26 08:50:00|48.53|48.23|48.33|48.03|48.54|48.24|48.33|48.03|86
1756198500000|2025-08-26 08:55:00|48.37|48.07|48.35|48.05|48.4|48.1|48.31|48.01|90
1756198800000|2025-08-26 09:00:00|48.36|48.06|48.4|48.1|48.4|48.1|48.34|48.04|67
1756199100000|2025-08-26 09:05:00|48.39|48.09|48.37|48.07|48.4|48.1|48.27|47.97|81
1756199400000|2025-08-26 09:10:00|48.35|48.05|48.42|48.12|48.48|48.18|48.35|48.05|59
1756199700000|2025-08-26 09:15:00|48.4|48.1|48.48|48.18|48.53|48.23|48.39|48.09|70
1756200000000|2025-08-26 09:20:00|48.53|48.23|48.51|48.21|48.54|48.24|48.48|48.18|86
1756200300000|2025-08-26 09:25:00|48.52|48.22|48.49|48.19|48.54|48.24|48.46|48.16|77
1756200600000|2025-08-26 09:30:00|48.48|48.18|48.5|48.2|48.51|48.21|48.46|48.16|102
1756200900000|2025-08-26 09:35:00|48.48|48.18|48.4|48.1|48.53|48.23|48.39|48.09|78
1756201200000|2025-08-26 09:40:00|48.39|48.09|48.32|48.02|48.41|48.11|48.29|47.99|83
1756201500000|2025-08-26 09:45:00|48.34|48.04|48.31|48.01|48.34|48.04|48.29|47.99|103
1756201800000|2025-08-26 09:50:00|48.32|48.02|48.32|48.02|48.33|48.03|48.29|47.99|119
1756202100000|2025-08-26 09:55:00|48.3|48|48.36|48.06|48.37|48.07|48.3|48|99
1756202400000|2025-08-26 10:00:00|48.4|48.1|48.45|48.15|48.52|48.22|48.37|48.07|101
1756202700000|2025-08-26 10:05:00|48.47|48.17|48.53|48.23|48.53|48.23|48.46|48.16|83
1756203000000|2025-08-26 10:10:00|48.51|48.21|48.54|48.24|48.54|48.24|48.51|48.21|102
1756203300000|2025-08-26 10:15:00|48.53|48.23|48.49|48.19|48.54|48.24|48.48|48.18|65
1756203600000|2025-08-26 10:20:00|48.48|48.18|48.44|48.14|48.5|48.2|48.44|48.14|68
1756203900000|2025-08-26 10:25:00|48.46|48.16|48.41|48.11|48.46|48.16|48.39|48.09|51
1756204200000|2025-08-26 10:30:00|48.39|48.09|48.5|48.2|48.52|48.22|48.39|48.09|63
1756204500000|2025-08-26 10:35:00|48.52|48.22|48.51|48.21|48.53|48.23|48.48|48.18|69
1756204800000|2025-08-26 10:40:00|48.53|48.23|48.55|48.25|48.59|48.29|48.49|48.19|78
1756205100000|2025-08-26 10:45:00|48.56|48.26|48.49|48.19|48.64|48.34|48.47|48.17|71
1756205400000|2025-08-26 10:50:00|48.48|48.18|48.46|48.16|48.48|48.18|48.4|48.1|41
1756205700000|2025-08-26 10:55:00|48.44|48.14|48.44|48.14|48.47|48.17|48.43|48.13|63
1756206000000|2025-08-26 11:00:00|48.47|48.17|48.44|48.14|48.5|48.2|48.43|48.13|69
1756206300000|2025-08-26 11:05:00|48.45|48.15|48.54|48.24|48.6|48.3|48.38|48.08|65
1756206600000|2025-08-26 11:10:00|48.53|48.23|48.5|48.2|48.54|48.24|48.45|48.15|100
1756206900000|2025-08-26 11:15:00|48.49|48.19|48.31|48.01|48.49|48.19|48.29|47.99|91
1756207200000|2025-08-26 11:20:00|48.32|48.02|48.25|47.95|48.32|48.02|48.19|47.89|68
1756207500000|2025-08-26 11:25:00|48.26|47.96|48.2|47.9|48.26|47.96|48.2|47.9|65
1756207800000|2025-08-26 11:30:00|48.21|47.91|48.2|47.9|48.21|47.91|48.18|47.88|33
1756208100000|2025-08-26 11:35:00|48.18|47.88|48.12|47.82|48.19|47.89|48.09|47.79|49
1756208400000|2025-08-26 11:40:00|48.1|47.8|48.16|47.86|48.17|47.87|48.1|47.8|77
1756208700000|2025-08-26 11:45:00|48.17|47.87|48.14|47.84|48.2|47.9|48.12|47.82|90
1756209000000|2025-08-26 11:50:00|48.16|47.86|48.15|47.85|48.21|47.91|48.12|47.82|87
1756209300000|2025-08-26 11:55:00|48.13|47.83|48.21|47.91|48.21|47.91|48.12|47.82|63
1756209600000|2025-08-26 12:00:00|48.2|47.9|48.09|47.79|48.24|47.94|48.09|47.79|54
1756209900000|2025-08-26 12:05:00|48.11|47.81|48.08|47.78|48.11|47.81|48.07|47.77|37
1756210200000|2025-08-26 12:10:00|48.09|47.79|48.07|47.77|48.11|47.81|48.07|47.77|35
1756210500000|2025-08-26 12:15:00|48.09|47.79|48.07|47.77|48.11|47.81|48.07|47.77|3
1756210800000|2025-08-26 12:20:00|48.09|47.79|48.13|47.83|48.14|47.84|48.08|47.78|58
1756211100000|2025-08-26 12:25:00|48.12|47.82|48.19|47.89|48.2|47.9|48.12|47.82|90
1756211400000|2025-08-26 12:30:00|48.2|47.9|48.6|48.3|48.6|48.3|48.16|47.86|73
1756211700000|2025-08-26 12:35:00|48.59|48.29|48.84|48.54|48.84|48.54|48.59|48.29|68
1756212000000|2025-08-26 12:40:00|48.79|48.49|48.84|48.54|48.84|48.54|48.72|48.42|77
1756212300000|2025-08-26 12:45:00|48.78|48.48|48.82|48.52|48.84|48.54|48.78|48.48|111
1756212600000|2025-08-26 12:50:00|48.81|48.51|48.71|48.41|48.86|48.56|48.71|48.41|58
1756212900000|2025-08-26 12:55:00|48.7|48.4|48.85|48.55|48.85|48.55|48.67|48.37|24
1756213200000|2025-08-26 13:00:00|48.8|48.5|48.71|48.41|48.83|48.53|48.69|48.39|39
1756213500000|2025-08-26 13:05:00|48.74|48.44|48.78|48.48|48.84|48.54|48.69|48.39|29
1756213800000|2025-08-26 13:10:00|48.76|48.46|48.68|48.38|48.78|48.48|48.68|48.38|20
1756214100000|2025-08-26 13:15:00|48.71|48.41|48.7|48.4|48.74|48.44|48.68|48.38|12
1756214400000|2025-08-26 13:20:00|48.73|48.43|48.68|48.38|48.73|48.43|48.68|48.38|5
1756214700000|2025-08-26 13:25:00|48.71|48.41|48.68|48.38|48.73|48.43|48.67|48.37|16
1756215000000|2025-08-26 13:30:00|48.7|48.4|48.72|48.42|48.85|48.55|48.68|48.38|67
1756215300000|2025-08-26 13:35:00|48.76|48.46|48.71|48.41|48.77|48.47|48.68|48.38|42
1756215600000|2025-08-26 13:40:00|48.75|48.45|48.68|48.38|48.79|48.49|48.67|48.37|64
1756215900000|2025-08-26 13:45:00|48.72|48.42|48.46|48.16|48.76|48.46|48.46|48.16|101
1756216200000|2025-08-26 13:50:00|48.47|48.17|48.5|48.2|48.52|48.22|48.34|48.04|81
1756216500000|2025-08-26 13:55:00|48.47|48.17|48.65|48.35|48.66|48.36|48.44|48.14|31
1756216800000|2025-08-26 14:00:00|48.7|48.4|48.67|48.37|48.73|48.43|48.64|48.34|48
1756217100000|2025-08-26 14:05:00|48.7|48.4|48.55|48.25|48.73|48.43|48.43|48.13|159
1756217400000|2025-08-26 14:10:00|48.58|48.28|48.51|48.21|48.68|48.38|48.43|48.13|24
1756217700000|2025-08-26 14:15:00|48.47|48.17|48.54|48.24|48.65|48.35|48.43|48.13|18
1756218000000|2025-08-26 14:20:00|48.57|48.27|48.76|48.46|48.8|48.5|48.57|48.27|25
1756218300000|2025-08-26 14:25:00|48.73|48.43|48.74|48.44|48.8|48.5|48.57|48.27|20
1756218600000|2025-08-26 14:30:00|48.76|48.46|48.78|48.48|48.8|48.5|48.73|48.43|13
1756218900000|2025-08-26 14:35:00|48.8|48.5|48.8|48.5|48.8|48.5|48.75|48.45|31
1756219200000|2025-08-26 14:40:00|48.77|48.47|48.8|48.5|48.8|48.5|48.61|48.31|31
1756219500000|2025-08-26 14:45:00|48.78|48.48|48.8|48.5|48.8|48.5|48.74|48.44|14
1756219800000|2025-08-26 14:50:00|48.76|48.46|48.8|48.5|48.8|48.5|48.63|48.33|64
1756220100000|2025-08-26 14:55:00|48.77|48.47|48.8|48.5|48.8|48.5|48.6|48.3|24
1756220400000|2025-08-26 15:00:00|48.78|48.48|48.73|48.43|48.8|48.5|48.6|48.3|41
1756220700000|2025-08-26 15:05:00|48.67|48.37|48.8|48.5|48.8|48.5|48.57|48.27|45
1756221000000|2025-08-26 15:10:00|48.66|48.36|48.8|48.5|48.8|48.5|48.57|48.27|12
1756221300000|2025-08-26 15:15:00|48.78|48.48|48.67|48.37|48.8|48.5|48.59|48.29|13
1756221600000|2025-08-26 15:20:00|48.61|48.31|48.78|48.48|48.8|48.5|48.61|48.31|19
1756221900000|2025-08-26 15:25:00|48.79|48.49|48.85|48.55|48.85|48.55|48.78|48.48|14
1756222200000|2025-08-26 15:30:00|48.82|48.52|48.75|48.45|48.84|48.54|48.75|48.45|30
1756222500000|2025-08-26 15:35:00|48.76|48.46|48.61|48.31|48.8|48.5|48.56|48.26|41
1756222800000|2025-08-26 15:40:00|48.62|48.32|48.63|48.33|48.71|48.41|48.57|48.27|41
1756223100000|2025-08-26 15:45:00|48.64|48.34|48.68|48.38|48.75|48.45|48.64|48.34|39
1756223400000|2025-08-26 15:50:00|48.67|48.37|48.75|48.45|48.78|48.48|48.67|48.37|45
1756223700000|2025-08-26 15:55:00|48.77|48.47|48.74|48.44|48.77|48.47|48.68|48.38|45
1756224000000|2025-08-26 16:00:00|48.76|48.46|48.79|48.49|48.83|48.53|48.75|48.45|62
1756224300000|2025-08-26 16:05:00|48.81|48.51|48.77|48.47|48.85|48.55|48.6|48.3|29
1756224600000|2025-08-26 16:10:00|48.76|48.46|48.68|48.38|48.81|48.51|48.57|48.27|53
1756224900000|2025-08-26 16:15:00|48.69|48.39|48.84|48.54|48.85|48.55|48.55|48.25|34
1756225200000|2025-08-26 16:20:00|48.85|48.55|48.85|48.55|48.85|48.55|48.8|48.5|29
1756225500000|2025-08-26 16:25:00|48.82|48.52|48.83|48.53|48.84|48.54|48.79|48.49|15
1756225800000|2025-08-26 16:30:00|48.84|48.54|48.85|48.55|48.86|48.56|48.6|48.3|27
1756226100000|2025-08-26 16:35:00|48.86|48.56|48.85|48.55|48.86|48.56|48.83|48.53|22
1756226400000|2025-08-26 16:40:00|48.86|48.56|48.8|48.5|48.86|48.56|48.72|48.42|104
1756226700000|2025-08-26 16:45:00|48.79|48.49|48.82|48.52|48.92|48.62|48.71|48.41|48
1756227000000|2025-08-26 16:50:00|48.83|48.53|48.92|48.62|48.92|48.62|48.82|48.52|8
1756227300000|2025-08-26 16:55:00|48.93|48.63|48.91|48.61|48.95|48.65|48.82|48.52|68
1756227600000|2025-08-26 17:00:00|48.89|48.59|49.08|48.78|49.11|48.81|48.89|48.59|23
1756227900000|2025-08-26 17:05:00|49.09|48.79|49.09|48.79|49.11|48.81|49.07|48.77|9
1756228200000|2025-08-26 17:10:00|49.05|48.75|49.09|48.79|49.09|48.79|49.05|48.75|4
1756228500000|2025-08-26 17:15:00|49.11|48.81|49.09|48.79|49.11|48.81|49.09|48.79|2
1756228800000|2025-08-26 17:20:00|49.11|48.81|49.11|48.81|49.11|48.81|49.11|48.81|1
1756229400000|2025-08-26 17:30:00|49.09|48.79|48.95|48.65|49.09|48.79|48.93|48.63|22
1756229700000|2025-08-26 17:35:00|48.98|48.68|48.89|48.59|48.98|48.68|48.89|48.59|6
1756230000000|2025-08-26 17:40:00|48.92|48.62|48.89|48.59|48.95|48.65|48.89|48.59|5
1756230300000|2025-08-26 17:45:00|48.92|48.62|48.89|48.59|48.93|48.63|48.89|48.59|7
1756230600000|2025-08-26 17:50:00|48.93|48.63|48.91|48.61|48.93|48.63|48.91|48.61|2
1756230900000|2025-08-26 17:55:00|48.95|48.65|48.96|48.66|48.97|48.67|48.93|48.63|5
1756231200000|2025-08-26 18:00:00|48.97|48.67|49.04|48.74|49.06|48.76|48.96|48.66|28
1756231500000|2025-08-26 18:05:00|49.06|48.76|49.01|48.71|49.06|48.76|49|48.7|5
1756231800000|2025-08-26 18:10:00|49|48.7|48.98|48.68|49.04|48.74|48.97|48.67|30
1756232100000|2025-08-26 18:15:00|49|48.7|49|48.7|49.01|48.71|48.96|48.66|26
1756232400000|2025-08-26 18:20:00|48.98|48.68|49.07|48.77|49.07|48.77|48.98|48.68|20
1756232700000|2025-08-26 18:25:00|49.08|48.78|49.1|48.8|49.1|48.8|49.08|48.78|3
1756233000000|2025-08-26 18:30:00|49.06|48.76|49.08|48.78|49.09|48.79|49.06|48.76|8
1756233300000|2025-08-26 18:35:00|49|48.7|49.13|48.83|49.13|48.83|49|48.7|18
1756233600000|2025-08-26 18:40:00|49.12|48.82|49.13|48.83|49.13|48.83|49.09|48.79|22
1756233900000|2025-08-26 18:45:00|49.11|48.81|49.14|48.84|49.14|48.84|49.09|48.79|6
1756234200000|2025-08-26 18:50:00|49.1|48.8|49.14|48.84|49.15|48.85|49.1|48.8|4
1756234500000|2025-08-26 18:55:00|49.15|48.85|49.14|48.84|49.15|48.85|49.1|48.8|3
1756234800000|2025-08-26 19:00:00|49.15|48.85|49.16|48.86|49.16|48.86|49.14|48.84|3
1756235100000|2025-08-26 19:05:00|49.13|48.83|49.11|48.81|49.16|48.86|49.09|48.79|68
1756235400000|2025-08-26 19:10:00|49.12|48.82|49.16|48.86|49.16|48.86|49.11|48.81|54
1756235700000|2025-08-26 19:15:00|49.14|48.84|49.15|48.85|49.18|48.88|49.12|48.82|29
1756236000000|2025-08-26 19:20:00|49.17|48.87|49.26|48.96|49.26|48.96|49.07|48.77|47
1756236300000|2025-08-26 19:25:00|49.27|48.97|49.29|48.99|49.29|48.99|49.23|48.93|14
1756236600000|2025-08-26 19:30:00|49.3|49|49.33|49.03|49.33|49.03|49.3|49|55
1756236900000|2025-08-26 19:35:00|49.31|49.01|49.33|49.03|49.33|49.03|49.31|49.01|4
1756237200000|2025-08-26 19:40:00|49.34|49.04|49.35|49.05|49.36|49.06|49.33|49.03|8
1756237500000|2025-08-26 19:45:00|49.36|49.06|49.4|49.1|49.4|49.1|49.34|49.04|35
1756237800000|2025-08-26 19:50:00|49.38|49.08|49.39|49.09|49.4|49.1|49.34|49.04|125
1756238100000|2025-08-26 19:55:00|49.4|49.1|49.39|49.09|49.4|49.1|49.38|49.08|136
1756238400000|2025-08-26 20:00:00|49.4|49.1|49.4|49.1|49.4|49.1|49.39|49.09|25
1756238700000|2025-08-26 20:05:00|49.42|49.12|49.43|49.13|49.44|49.14|49.42|49.12|70
1756239000000|2025-08-26 20:10:00|49.44|49.14|49.43|49.13|49.44|49.14|49.43|49.13|198
1756239300000|2025-08-26 20:15:00|49.44|49.14|49.47|49.17|49.48|49.18|49.38|49.08|227
1756239600000|2025-08-26 20:20:00|49.48|49.18|49.48|49.18|49.48|49.18|49.47|49.17|93
1756239900000|2025-08-26 20:25:00|49.47|49.17|49.48|49.18|49.48|49.18|49.38|49.08|79
1756240500000|2025-08-26 20:35:00|49.49|49.19|49.5|49.2|49.5|49.2|49.47|49.17|3
1756240800000|2025-08-26 20:40:00|49.47|49.17|49.47|49.17|49.49|49.19|49.46|49.16|6
1756241100000|2025-08-26 20:45:00|49.5|49.2|49.5|49.2|49.5|49.2|49.45|49.15|18
1756241400000|2025-08-26 20:50:00|49.47|49.17|49.5|49.2|49.51|49.21|49.47|49.17|65
1756241700000|2025-08-26 20:55:00|49.51|49.21|49.51|49.21|49.51|49.21|49.5|49.2|15
1756242000000|2025-08-26 21:00:00|49.46|49.16|49.5|49.2|49.52|49.22|49.46|49.16|20
1756242300000|2025-08-26 21:05:00|49.51|49.21|49.52|49.22|49.54|49.24|49.49|49.19|42
1756242600000|2025-08-26 21:10:00|49.53|49.23|49.41|49.11|49.54|49.24|49.4|49.1|56
1756242900000|2025-08-26 21:15:00|49.42|49.12|49.46|49.16|49.51|49.21|49.42|49.12|69
1756243200000|2025-08-26 21:20:00|49.44|49.14|49.4|49.1|49.51|49.21|49.4|49.1|45
1756243500000|2025-08-26 21:25:00|49.41|49.11|49.43|49.13|49.47|49.17|49.41|49.11|62
1756243800000|2025-08-26 21:30:00|49.46|49.16|49.53|49.23|49.54|49.24|49.43|49.13|70
1756244100000|2025-08-26 21:35:00|49.52|49.22|49.49|49.19|49.54|49.24|49.47|49.17|31
1756244400000|2025-08-26 21:40:00|49.5|49.2|49.52|49.22|49.53|49.23|49.49|49.19|35
1756244700000|2025-08-26 21:45:00|49.5|49.2|49.53|49.23|49.54|49.24|49.5|49.2|38
1756245000000|2025-08-26 21:50:00|49.51|49.21|49.53|49.23|49.54|49.24|49.51|49.21|14
1756245300000|2025-08-26 21:55:00|49.51|49.21|49.53|49.23|49.53|49.23|49.48|49.18|19
1756245600000|2025-08-26 22:00:00|49.51|49.21|49.51|49.21|49.54|49.24|49.5|49.2|47
1756245900000|2025-08-26 22:05:00|49.54|49.24|49.55|49.25|49.61|49.31|49.54|49.24|32
1756246200000|2025-08-26 22:10:00|49.57|49.27|49.59|49.29|49.61|49.31|49.54|49.24|96
1756246500000|2025-08-26 22:15:00|49.61|49.31|49.62|49.32|49.63|49.33|49.61|49.31|33
1756246800000|2025-08-26 22:20:00|49.61|49.31|49.49|49.19|49.62|49.32|49.47|49.17|62
1756247100000|2025-08-26 22:25:00|49.51|49.21|49.41|49.11|49.51|49.21|49.36|49.06|67
1756247400000|2025-08-26 22:30:00|49.42|49.12|49.54|49.24|49.55|49.25|49.41|49.11|61
1756247700000|2025-08-26 22:35:00|49.55|49.25|49.46|49.16|49.55|49.25|49.45|49.15|61
1756248000000|2025-08-26 22:40:00|49.47|49.17|49.46|49.16|49.49|49.19|49.39|49.09|50
1756248300000|2025-08-26 22:45:00|49.47|49.17|49.46|49.16|49.47|49.17|49.42|49.12|22
1756248600000|2025-08-26 22:50:00|49.47|49.17|49.58|49.28|49.58|49.28|49.46|49.16|50
1756248900000|2025-08-26 22:55:00|49.57|49.27|49.58|49.28|49.58|49.28|49.5|49.2|74
1756249200000|2025-08-26 23:00:00|49.55|49.25|49.52|49.22|49.59|49.29|49.5|49.2|83
1756249500000|2025-08-26 23:05:00|49.51|49.21|49.63|49.33|49.63|49.33|49.51|49.21|54
1756249800000|2025-08-26 23:10:00|49.59|49.29|49.63|49.33|49.63|49.33|49.55|49.25|8
1756250100000|2025-08-26 23:15:00|49.58|49.28|49.58|49.28|49.62|49.32|49.58|49.28|60
1756250400000|2025-08-26 23:20:00|49.59|49.29|49.52|49.22|49.59|49.29|49.49|49.19|87
1756250700000|2025-08-26 23:25:00|49.49|49.19|49.5|49.2|49.52|49.22|49.48|49.18|98
1756251000000|2025-08-26 23:30:00|49.51|49.21|49.46|49.16|49.51|49.21|49.45|49.15|81
1756251300000|2025-08-26 23:35:00|49.47|49.17|49.41|49.11|49.47|49.17|49.41|49.11|53
1756251600000|2025-08-26 23:40:00|49.43|49.13|49.49|49.19|49.49|49.19|49.41|49.11|59
1756251900000|2025-08-26 23:45:00|49.48|49.18|49.4|49.1|49.49|49.19|49.4|49.1|58
1756252200000|2025-08-26 23:50:00|49.41|49.11|49.41|49.11|49.42|49.12|49.36|49.06|57
1756252500000|2025-08-26 23:55:00|49.42|49.12|49.41|49.11|49.44|49.14|49.38|49.08|73
1756252800000|2025-08-27 00:00:00|49.42|49.12|49.36|49.06|49.42|49.12|49.32|49.02|83
1756253100000|2025-08-27 00:05:00|49.34|49.04|49.35|49.05|49.44|49.14|49.32|49.02|61
1756253400000|2025-08-27 00:10:00|49.37|49.07|49.34|49.04|49.41|49.11|49.33|49.03|86
1756253700000|2025-08-27 00:15:00|49.33|49.03|49.36|49.06|49.36|49.06|49.31|49.01|77
1756254000000|2025-08-27 00:20:00|49.37|49.07|49.4|49.1|49.44|49.14|49.33|49.03|92
1756254300000|2025-08-27 00:25:00|49.38|49.08|49.35|49.05|49.43|49.13|49.31|49.01|88
1756254600000|2025-08-27 00:30:00|49.33|49.03|49.37|49.07|49.4|49.1|49.32|49.02|84
1756254900000|2025-08-27 00:35:00|49.35|49.05|49.34|49.04|49.38|49.08|49.33|49.03|97
1756255200000|2025-08-27 00:40:00|49.36|49.06|49.31|49.01|49.36|49.06|49.31|49.01|58
1756255500000|2025-08-27 00:45:00|49.33|49.03|49.19|48.89|49.33|49.03|49.14|48.84|41
1756255800000|2025-08-27 00:50:00|49.18|48.88|49.18|48.88|49.23|48.93|49.18|48.88|98
1756256100000|2025-08-27 00:55:00|49.2|48.9|49.21|48.91|49.23|48.93|49.14|48.84|96
1756256400000|2025-08-27 01:00:00|49.2|48.9|49.16|48.86|49.22|48.92|49.15|48.85|84
1756256700000|2025-08-27 01:05:00|49.17|48.87|49.21|48.91|49.22|48.92|49.12|48.82|91
1756257000000|2025-08-27 01:10:00|49.22|48.92|49.2|48.9|49.26|48.96|49.16|48.86|79
1756257300000|2025-08-27 01:15:00|49.21|48.91|49.12|48.82|49.22|48.92|49.1|48.8|85
1756257600000|2025-08-27 01:20:00|49.13|48.83|49.11|48.81|49.18|48.88|49.1|48.8|97
1756257900000|2025-08-27 01:25:00|49.12|48.82|49.16|48.86|49.17|48.87|49.11|48.81|82
1756258200000|2025-08-27 01:30:00|49.17|48.87|49.25|48.95|49.25|48.95|49.16|48.86|91
1756258500000|2025-08-27 01:35:00|49.23|48.93|49.18|48.88|49.28|48.98|49.18|48.88|61
1756258800000|2025-08-27 01:40:00|49.2|48.9|49.13|48.83|49.21|48.91|49.1|48.8|97
1756259100000|2025-08-27 01:45:00|49.14|48.84|49.17|48.87|49.26|48.96|49.12|48.82|94
1756259400000|2025-08-27 01:50:00|49.16|48.86|49.24|48.94|49.29|48.99|49.16|48.86|113
1756259700000|2025-08-27 01:55:00|49.23|48.93|49.34|49.04|49.34|49.04|49.23|48.93|58
1756260000000|2025-08-27 02:00:00|49.31|49.01|49.18|48.88|49.35|49.05|49.17|48.87|94
1756260300000|2025-08-27 02:05:00|49.17|48.87|49.13|48.83|49.21|48.91|49.11|48.81|79
1756260600000|2025-08-27 02:10:00|49.14|48.84|49.17|48.87|49.22|48.92|49.13|48.83|86
1756260900000|2025-08-27 02:15:00|49.16|48.86|49.21|48.91|49.27|48.97|49.16|48.86|71
1756261200000|2025-08-27 02:20:00|49.19|48.89|49.48|49.18|49.48|49.18|49.18|48.88|67
1756261500000|2025-08-27 02:25:00|49.49|49.19|49.4|49.1|49.56|49.26|49.31|49.01|97
1756261800000|2025-08-27 02:30:00|49.39|49.09|49.44|49.14|49.59|49.29|49.39|49.09|81
1756262100000|2025-08-27 02:35:00|49.42|49.12|49.46|49.16|49.56|49.26|49.42|49.12|77
1756262400000|2025-08-27 02:40:00|49.45|49.15|49.55|49.25|49.56|49.26|49.44|49.14|84
1756262700000|2025-08-27 02:45:00|49.54|49.24|49.52|49.22|49.55|49.25|49.47|49.17|76
1756263000000|2025-08-27 02:50:00|49.51|49.21|49.47|49.17|49.52|49.22|49.45|49.15|89
1756263300000|2025-08-27 02:55:00|49.45|49.15|49.41|49.11|49.48|49.18|49.39|49.09|88
1756263600000|2025-08-27 03:00:00|49.4|49.1|49.47|49.17|49.47|49.17|49.39|49.09|79
1756263900000|2025-08-27 03:05:00|49.45|49.15|49.45|49.15|49.48|49.18|49.38|49.08|94
1756264200000|2025-08-27 03:10:00|49.44|49.14|49.52|49.22|49.52|49.22|49.41|49.11|86
1756264500000|2025-08-27 03:15:00|49.49|49.19|49.32|49.02|49.52|49.22|49.32|49.02|71
1756264800000|2025-08-27 03:20:00|49.34|49.04|49.28|48.98|49.35|49.05|49.24|48.94|69
1756265100000|2025-08-27 03:25:00|49.29|48.99|49.34|49.04|49.38|49.08|49.29|48.99|75
1756265400000|2025-08-27 03:30:00|49.33|49.03|49.42|49.12|49.45|49.15|49.3|49|62
1756265700000|2025-08-27 03:35:00|49.43|49.13|49.45|49.15|49.51|49.21|49.41|49.11|54
1756266000000|2025-08-27 03:40:00|49.46|49.16|49.48|49.18|49.5|49.2|49.45|49.15|81
1756266300000|2025-08-27 03:45:00|49.46|49.16|49.61|49.31|49.63|49.33|49.46|49.16|53
1756266600000|2025-08-27 03:50:00|49.35|49.05|49.63|49.33|49.63|49.33|49.35|49.05|101
1756266900000|2025-08-27 03:55:00|49.59|49.29|49.63|49.33|49.63|49.33|49.59|49.29|4
1756267200000|2025-08-27 04:00:00|49.61|49.31|49.61|49.31|49.63|49.33|49.59|49.29|14
1756267500000|2025-08-27 04:05:00|49.62|49.32|49.57|49.27|49.63|49.33|49.52|49.22|167
1756267800000|2025-08-27 04:10:00|49.53|49.23|49.55|49.25|49.6|49.3|49.52|49.22|146
1756268100000|2025-08-27 04:15:00|49.52|49.22|49.57|49.27|49.6|49.3|49.52|49.22|130
1756268400000|2025-08-27 04:20:00|49.52|49.22|49.64|49.34|49.64|49.34|49.52|49.22|60
1756268700000|2025-08-27 04:25:00|49.52|49.22|49.64|49.34|49.64|49.34|49.52|49.22|2
1756269000000|2025-08-27 04:30:00|49.62|49.32|49.57|49.27|49.64|49.34|49.52|49.22|58
1756269300000|2025-08-27 04:35:00|49.58|49.28|49.56|49.26|49.58|49.28|49.52|49.22|100
1756269600000|2025-08-27 04:40:00|49.57|49.27|49.58|49.28|49.59|49.29|49.52|49.22|87
1756269900000|2025-08-27 04:45:00|49.52|49.22|49.54|49.24|49.6|49.3|49.52|49.22|78
1756270200000|2025-08-27 04:50:00|49.58|49.28|49.54|49.24|49.61|49.31|49.54|49.24|93
1756270500000|2025-08-27 04:55:00|49.58|49.28|49.61|49.31|49.61|49.31|49.52|49.22|83
1756270800000|2025-08-27 05:00:00|49.56|49.26|49.56|49.26|49.61|49.31|49.52|49.22|66
1756271100000|2025-08-27 05:05:00|49.52|49.22|49.64|49.34|49.64|49.34|49.52|49.22|32
1756271400000|2025-08-27 05:10:00|49.52|49.22|49.62|49.32|49.63|49.33|49.52|49.22|84
1756271700000|2025-08-27 05:15:00|49.58|49.28|49.64|49.34|49.64|49.34|49.52|49.22|83
1756272000000|2025-08-27 05:20:00|49.52|49.22|49.64|49.34|49.64|49.34|49.52|49.22|36
1756272300000|2025-08-27 05:25:00|49.6|49.3|49.62|49.32|49.64|49.34|49.6|49.3|7
1756272600000|2025-08-27 05:30:00|49.58|49.28|49.62|49.32|49.62|49.32|49.58|49.28|2
1756272900000|2025-08-27 05:35:00|49.58|49.28|49.53|49.23|49.6|49.3|49.53|49.23|9
1756273200000|2025-08-27 05:40:00|49.55|49.25|49.6|49.3|49.6|49.3|49.52|49.22|10
1756273500000|2025-08-27 05:45:00|49.55|49.25|49.55|49.25|49.58|49.28|49.48|49.18|15
1756273800000|2025-08-27 05:50:00|49.54|49.24|49.46|49.16|49.54|49.24|49.46|49.16|14
1756274100000|2025-08-27 05:55:00|49.47|49.17|49.46|49.16|49.47|49.17|49.43|49.13|12
1756274400000|2025-08-27 06:00:00|49.45|49.15|49.45|49.15|49.5|49.2|49.45|49.15|13
1756274700000|2025-08-27 06:05:00|49.44|49.14|49.46|49.16|49.48|49.18|49.43|49.13|12
1756275000000|2025-08-27 06:10:00|49.45|49.15|49.45|49.15|49.47|49.17|49.43|49.13|10
1756275300000|2025-08-27 06:15:00|49.47|49.17|49.42|49.12|49.47|49.17|49.41|49.11|20
1756275600000|2025-08-27 06:20:00|49.43|49.13|49.45|49.15|49.47|49.17|49.42|49.12|34
1756275900000|2025-08-27 06:25:00|49.47|49.17|49.51|49.21|49.54|49.24|49.45|49.15|122
1756276200000|2025-08-27 06:30:00|49.5|49.2|49.56|49.26|49.59|49.29|49.5|49.2|78
1756276500000|2025-08-27 06:35:00|49.55|49.25|49.49|49.19|49.56|49.26|49.48|49.18|71
1756276800000|2025-08-27 06:40:00|49.48|49.18|49.49|49.19|49.5|49.2|49.46|49.16|97
1756277100000|2025-08-27 06:45:00|49.47|49.17|49.43|49.13|49.49|49.19|49.43|49.13|93
1756277400000|2025-08-27 06:50:00|49.45|49.15|49.42|49.12|49.45|49.15|49.41|49.11|22
1756277700000|2025-08-27 06:55:00|49.43|49.13|49.42|49.12|49.43|49.13|49.41|49.11|51
1756278000000|2025-08-27 07:00:00|49.43|49.13|49.31|49.01|49.45|49.15|49.3|49|62
1756278300000|2025-08-27 07:05:00|49.3|49|49.38|49.08|49.41|49.11|49.29|48.99|86
1756278600000|2025-08-27 07:10:00|49.37|49.07|49.35|49.05|49.41|49.11|49.33|49.03|104
1756278900000|2025-08-27 07:15:00|49.33|49.03|49.3|49|49.37|49.07|49.25|48.95|77
1756279200000|2025-08-27 07:20:00|49.28|48.98|49.24|48.94|49.3|49|49.23|48.93|106
1756279500000|2025-08-27 07:25:00|49.26|48.96|49.2|48.9|49.27|48.97|49.15|48.85|85
1756279800000|2025-08-27 07:30:00|49.21|48.91|49.23|48.93|49.23|48.93|49.13|48.83|76
1756280100000|2025-08-27 07:35:00|49.22|48.92|49.26|48.96|49.28|48.98|49.2|48.9|88
1756280400000|2025-08-27 07:40:00|49.25|48.95|49.24|48.94|49.27|48.97|49.2|48.9|85
1756280700000|2025-08-27 07:45:00|49.22|48.92|49.27|48.97|49.31|49.01|49.16|48.86|78
1756281000000|2025-08-27 07:50:00|49.26|48.96|49.32|49.02|49.34|49.04|49.26|48.96|67
1756281300000|2025-08-27 07:55:00|49.34|49.04|49.33|49.03|49.34|49.04|49.26|48.96|97
1756281600000|2025-08-27 08:00:00|49.35|49.05|49.29|48.99|49.45|49.15|49.26|48.96|72
1756281900000|2025-08-27 08:05:00|49.28|48.98|49.36|49.06|49.37|49.07|49.27|48.97|65
1756282200000|2025-08-27 08:10:00|49.37|49.07|49.29|48.99|49.37|49.07|49.26|48.96|89
1756282500000|2025-08-27 08:15:00|49.28|48.98|49.26|48.96|49.3|49|49.23|48.93|58
1756282800000|2025-08-27 08:20:00|49.27|48.97|49.28|48.98|49.29|48.99|49.23|48.93|83
1756283100000|2025-08-27 08:25:00|49.29|48.99|49.22|48.92|49.29|48.99|49.17|48.87|90
1756283400000|2025-08-27 08:30:00|49.2|48.9|49.24|48.94|49.26|48.96|49.2|48.9|88
1756283700000|2025-08-27 08:35:00|49.22|48.92|49.25|48.95|49.29|48.99|49.22|48.92|85
1756284000000|2025-08-27 08:40:00|49.24|48.94|49.19|48.89|49.24|48.94|49.17|48.87|58
1756284300000|2025-08-27 08:45:00|49.17|48.87|49.12|48.82|49.25|48.95|49.09|48.79|100
1756284600000|2025-08-27 08:50:00|49.13|48.83|49.29|48.99|49.31|49.01|49.12|48.82|104
1756284900000|2025-08-27 08:55:00|49.28|48.98|49.37|49.07|49.37|49.07|49.27|48.97|86
1756285200000|2025-08-27 09:00:00|49.38|49.08|49.36|49.06|49.48|49.18|49.34|49.04|86
1756285500000|2025-08-27 09:05:00|49.38|49.08|49.45|49.15|49.55|49.25|49.36|49.06|65
1756285800000|2025-08-27 09:10:00|49.42|49.12|49.43|49.13|49.45|49.15|49.41|49.11|94
1756286100000|2025-08-27 09:15:00|49.42|49.12|49.53|49.23|49.53|49.23|49.41|49.11|75
1756286400000|2025-08-27 09:20:00|49.52|49.22|49.51|49.21|49.53|49.23|49.49|49.19|97
1756286700000|2025-08-27 09:25:00|49.52|49.22|49.51|49.21|49.53|49.23|49.49|49.19|81
1756287000000|2025-08-27 09:30:00|49.53|49.23|49.53|49.23|49.58|49.28|49.5|49.2|91
1756287300000|2025-08-27 09:35:00|49.54|49.24|49.53|49.23|49.54|49.24|49.46|49.16|100
1756287600000|2025-08-27 09:40:00|49.52|49.22|49.45|49.15|49.53|49.23|49.43|49.13|104
1756287900000|2025-08-27 09:45:00|49.43|49.13|49.45|49.15|49.48|49.18|49.39|49.09|109
1756288200000|2025-08-27 09:50:00|49.44|49.14|49.43|49.13|49.48|49.18|49.42|49.12|95
1756288500000|2025-08-27 09:55:00|49.42|49.12|49.33|49.03|49.45|49.15|49.3|49|118
1756288800000|2025-08-27 10:00:00|49.31|49.01|49.47|49.17|49.53|49.23|49.31|49.01|99
1756289100000|2025-08-27 10:05:00|49.46|49.16|49.5|49.2|49.53|49.23|49.46|49.16|38
1756289400000|2025-08-27 10:10:00|49.51|49.21|49.53|49.23|49.53|49.23|49.46|49.16|75
1756289700000|2025-08-27 10:15:00|49.51|49.21|49.56|49.26|49.6|49.3|49.51|49.21|89
1756290000000|2025-08-27 10:20:00|49.55|49.25|49.46|49.16|49.57|49.27|49.43|49.13|98
1756290300000|2025-08-27 10:25:00|49.44|49.14|49.52|49.22|49.53|49.23|49.43|49.13|68
1756290600000|2025-08-27 10:30:00|49.51|49.21|49.47|49.17|49.56|49.26|49.46|49.16|84
1756290900000|2025-08-27 10:35:00|49.48|49.18|49.32|49.02|49.48|49.18|49.31|49.01|63
1756291200000|2025-08-27 10:40:00|49.33|49.03|49.33|49.03|49.38|49.08|49.31|49.01|111
1756291500000|2025-08-27 10:45:00|49.34|49.04|49.33|49.03|49.36|49.06|49.27|48.97|80
1756291800000|2025-08-27 10:50:00|49.34|49.04|49.37|49.07|49.39|49.09|49.31|49.01|60
1756292100000|2025-08-27 10:55:00|49.35|49.05|49.33|49.03|49.38|49.08|49.33|49.03|90
1756292400000|2025-08-27 11:00:00|49.34|49.04|49.42|49.12|49.42|49.12|49.33|49.03|98
1756292700000|2025-08-27 11:05:00|49.41|49.11|49.38|49.08|49.43|49.13|49.37|49.07|66
1756293000000|2025-08-27 11:10:00|49.37|49.07|49.41|49.11|49.47|49.17|49.37|49.07|88
1756293300000|2025-08-27 11:15:00|49.42|49.12|49.36|49.06|49.43|49.13|49.35|49.05|91
1756293600000|2025-08-27 11:20:00|49.37|49.07|49.36|49.06|49.4|49.1|49.35|49.05|83
1756293900000|2025-08-27 11:25:00|49.35|49.05|49.36|49.06|49.38|49.08|49.32|49.02|108
1756294200000|2025-08-27 11:30:00|49.37|49.07|49.36|49.06|49.39|49.09|49.35|49.05|76
1756294500000|2025-08-27 11:35:00|49.37|49.07|49.4|49.1|49.44|49.14|49.36|49.06|81
1756294800000|2025-08-27 11:40:00|49.42|49.12|49.4|49.1|49.42|49.12|49.35|49.05|85
1756295100000|2025-08-27 11:45:00|49.37|49.07|49.43|49.13|49.46|49.16|49.37|49.07|97
1756295400000|2025-08-27 11:50:00|49.41|49.11|49.46|49.16|49.5|49.2|49.41|49.11|116
1756295700000|2025-08-27 11:55:00|49.47|49.17|49.48|49.18|49.5|49.2|49.46|49.16|92
1756296000000|2025-08-27 12:00:00|49.49|49.19|49.48|49.18|49.5|49.2|49.45|49.15|70
1756296300000|2025-08-27 12:05:00|49.47|49.17|49.42|49.12|49.54|49.24|49.42|49.12|93
1756296600000|2025-08-27 12:10:00|49.43|49.13|49.41|49.11|49.44|49.14|49.3|49|79
1756296900000|2025-08-27 12:15:00|49.4|49.1|49.4|49.1|49.49|49.19|49.35|49.05|90
1756297200000|2025-08-27 12:20:00|49.42|49.12|49.34|49.04|49.44|49.14|49.27|48.97|85
1756297500000|2025-08-27 12:25:00|49.35|49.05|49.32|49.02|49.38|49.08|49.3|49|82
1756297800000|2025-08-27 12:30:00|49.31|49.01|49.34|49.04|49.37|49.07|49.25|48.95|81
1756298100000|2025-08-27 12:35:00|49.35|49.05|49.33|49.03|49.37|49.07|49.3|49|69
1756298400000|2025-08-27 12:40:00|49.35|49.05|49.27|48.97|49.35|49.05|49.25|48.95|67
1756298700000|2025-08-27 12:45:00|49.26|48.96|49.3|49|49.37|49.07|49.26|48.96|68
1756299000000|2025-08-27 12:50:00|49.31|49.01|49.32|49.02|49.33|49.03|49.27|48.97|92
1756299300000|2025-08-27 12:55:00|49.31|49.01|49.41|49.11|49.41|49.11|49.3|49|70
1756299600000|2025-08-27 13:00:00|49.39|49.09|49.37|49.07|49.41|49.11|49.33|49.03|96
1756299900000|2025-08-27 13:05:00|49.35|49.05|49.27|48.97|49.37|49.07|49.25|48.95|78
1756300200000|2025-08-27 13:10:00|49.26|48.96|49.23|48.93|49.26|48.96|49.21|48.91|55
1756300500000|2025-08-27 13:15:00|49.22|48.92|49.29|48.99|49.3|49|49.21|48.91|67
1756300800000|2025-08-27 13:20:00|49.3|49|49.34|49.04|49.39|49.09|49.29|48.99|87
1756301100000|2025-08-27 13:25:00|49.35|49.05|49.36|49.06|49.39|49.09|49.34|49.04|104
1756301400000|2025-08-27 13:30:00|49.35|49.05|49.27|48.97|49.35|49.05|49.19|48.89|37
1756301700000|2025-08-27 13:35:00|49.26|48.96|49.3|49|49.36|49.06|49.26|48.96|45
1756302000000|2025-08-27 13:40:00|49.29|48.99|49.51|49.21|49.6|49.3|49.29|48.99|54
1756302300000|2025-08-27 13:45:00|49.47|49.17|49.6|49.3|49.64|49.34|49.42|49.12|88
1756302600000|2025-08-27 13:50:00|49.63|49.33|49.64|49.34|49.64|49.34|49.56|49.26|30
1756302900000|2025-08-27 13:55:00|49.61|49.31|49.66|49.36|49.66|49.36|49.55|49.25|15
1756303200000|2025-08-27 14:00:00|49.63|49.33|49.55|49.25|49.66|49.36|49.54|49.24|79
1756303500000|2025-08-27 14:05:00|49.56|49.26|49.65|49.35|49.66|49.36|49.55|49.25|44
1756303800000|2025-08-27 14:10:00|49.62|49.32|49.64|49.34|49.67|49.37|49.6|49.3|17
1756304100000|2025-08-27 14:15:00|49.61|49.31|49.6|49.3|49.67|49.37|49.55|49.25|88
1756304400000|2025-08-27 14:20:00|49.65|49.35|49.73|49.43|49.73|49.43|49.57|49.27|78
1756304700000|2025-08-27 14:25:00|49.72|49.42|49.79|49.49|49.79|49.49|49.69|49.39|59
1756305000000|2025-08-27 14:30:00|49.77|49.47|49.87|49.57|49.87|49.57|49.77|49.47|48
1756305300000|2025-08-27 14:35:00|49.86|49.56|50|49.7|50.02|49.72|49.86|49.56|132
1756305600000|2025-08-27 14:40:00|49.96|49.66|50.05|49.75|50.07|49.77|49.96|49.66|104
1756305900000|2025-08-27 14:45:00|49.99|49.69|50.07|49.77|50.1|49.8|49.97|49.67|90
1756306200000|2025-08-27 14:50:00|50.02|49.72|50.01|49.71|50.1|49.8|49.98|49.68|110
1756306500000|2025-08-27 14:55:00|50.02|49.72|50.1|49.8|50.1|49.8|49.98|49.68|15
1756306800000|2025-08-27 15:00:00|50.08|49.78|50.1|49.8|50.12|49.82|49.99|49.69|38
1756307100000|2025-08-27 15:05:00|50.11|49.81|50.12|49.82|50.12|49.82|50.07|49.77|27
1756307400000|2025-08-27 15:10:00|50.09|49.79|50.12|49.82|50.12|49.82|49.99|49.69|26
1756307700000|2025-08-27 15:15:00|50.1|49.8|50.12|49.82|50.12|49.82|50.1|49.8|7
1756308000000|2025-08-27 15:20:00|50.1|49.8|50.1|49.8|50.12|49.82|49.99|49.69|10
1756308300000|2025-08-27 15:25:00|50.11|49.81|50.1|49.8|50.12|49.82|50.06|49.76|40
1756308600000|2025-08-27 15:30:00|50.11|49.81|50.1|49.8|50.12|49.82|50.06|49.76|47
1756308900000|2025-08-27 15:35:00|50.11|49.81|50.11|49.81|50.12|49.82|50.07|49.77|10
1756309200000|2025-08-27 15:40:00|50.09|49.79|50|49.7|50.12|49.82|49.99|49.69|77
1756309500000|2025-08-27 15:45:00|49.99|49.69|50.02|49.72|50.04|49.74|49.99|49.69|137
1756309800000|2025-08-27 15:50:00|50.01|49.71|50.11|49.81|50.12|49.82|49.99|49.69|71
1756310100000|2025-08-27 15:55:00|50.12|49.82|50.01|49.71|50.12|49.82|49.99|49.69|27
1756310400000|2025-08-27 16:00:00|50.03|49.73|50.11|49.81|50.12|49.82|49.99|49.69|67
1756310700000|2025-08-27 16:05:00|50.12|49.82|49.99|49.69|50.12|49.82|49.99|49.69|30
1756311000000|2025-08-27 16:10:00|50.12|49.82|50.12|49.82|50.12|49.82|50.08|49.78|4
1756311300000|2025-08-27 16:15:00|50.1|49.8|50.01|49.71|50.12|49.82|49.99|49.69|117
1756311600000|2025-08-27 16:20:00|50.02|49.72|49.99|49.69|50.04|49.74|49.99|49.69|200
1756311900000|2025-08-27 16:25:00|50|49.7|50.12|49.82|50.12|49.82|49.99|49.69|15
1756312200000|2025-08-27 16:30:00|50.07|49.77|50.1|49.8|50.1|49.8|50.03|49.73|7
1756312500000|2025-08-27 16:35:00|50.07|49.77|50.1|49.8|50.12|49.82|50.06|49.76|16
1756312800000|2025-08-27 16:40:00|50.11|49.81|50.12|49.82|50.12|49.82|50.07|49.77|17
1756313100000|2025-08-27 16:45:00|50.09|49.79|49.99|49.69|50.12|49.82|49.99|49.69|13
1756313400000|2025-08-27 16:50:00|50.01|49.71|50.12|49.82|50.12|49.82|49.99|49.69|9
1756313700000|2025-08-27 16:55:00|49.99|49.69|50|49.7|50.12|49.82|49.99|49.69|12
1756314000000|2025-08-27 17:00:00|49.99|49.69|50.11|49.81|50.12|49.82|49.99|49.69|11
1756314300000|2025-08-27 17:05:00|50.07|49.77|50.11|49.81|50.11|49.81|50.07|49.77|9
1756314600000|2025-08-27 17:10:00|50.09|49.79|50.11|49.81|50.11|49.81|49.99|49.69|3
1756314900000|2025-08-27 17:15:00|50.09|49.79|50.12|49.82|50.12|49.82|50.07|49.77|5
1756315200000|2025-08-27 17:20:00|50.13|49.83|50.2|49.9|50.2|49.9|50.05|49.75|14
1756315500000|2025-08-27 17:25:00|50.17|49.87|50.2|49.9|50.2|49.9|50.17|49.87|45
1756315800000|2025-08-27 17:30:00|50.19|49.89|50.34|50.04|50.39|50.09|50.19|49.89|39
1756316100000|2025-08-27 17:35:00|50.36|50.06|50.62|50.32|50.64|50.34|50.34|50.04|19
1756316400000|2025-08-27 17:40:00|50.63|50.33|50.71|50.41|50.74|50.44|50.63|50.33|58
1756316700000|2025-08-27 17:45:00|50.74|50.44|50.68|50.38|50.77|50.47|50.67|50.37|94
1756317000000|2025-08-27 17:50:00|50.67|50.37|50.74|50.44|50.78|50.48|50.67|50.37|52
1756317300000|2025-08-27 17:55:00|50.75|50.45|50.75|50.45|50.78|50.48|50.68|50.38|82
1756317600000|2025-08-27 18:00:00|50.76|50.46|50.88|50.58|50.88|50.58|50.76|50.46|30
1756317900000|2025-08-27 18:05:00|50.87|50.57|50.88|50.58|50.92|50.62|50.81|50.51|68
1756318200000|2025-08-27 18:10:00|50.9|50.6|51|50.7|51|50.7|50.82|50.52|63
1756318500000|2025-08-27 18:15:00|50.99|50.69|50.89|50.59|51|50.7|50.85|50.55|63
1756318800000|2025-08-27 18:20:00|50.9|50.6|50.84|50.54|50.96|50.66|50.82|50.52|85
1756319100000|2025-08-27 18:25:00|50.82|50.52|50.82|50.52|50.85|50.55|50.77|50.47|94
1756319400000|2025-08-27 18:30:00|50.81|50.51|50.7|50.4|50.85|50.55|50.67|50.37|97
1756319700000|2025-08-27 18:35:00|50.71|50.41|50.74|50.44|50.76|50.46|50.7|50.4|57
1756320000000|2025-08-27 18:40:00|50.69|50.39|50.69|50.39|50.71|50.41|50.57|50.27|66
1756320300000|2025-08-27 18:45:00|50.67|50.37|50.62|50.32|50.8|50.5|50.61|50.31|70
1756320600000|2025-08-27 18:50:00|50.63|50.33|50.52|50.22|50.65|50.35|50.51|50.21|90
1756320900000|2025-08-27 18:55:00|50.49|50.19|50.4|50.1|50.51|50.21|50.39|50.09|73
1756321200000|2025-08-27 19:00:00|50.41|50.11|50.41|50.11|50.44|50.14|50.36|50.06|83
1756321500000|2025-08-27 19:05:00|50.4|50.1|50.25|49.95|50.43|50.13|50.25|49.95|35
1756321800000|2025-08-27 19:10:00|50.27|49.97|50|49.7|50.42|50.12|49.93|49.63|64
1756322100000|2025-08-27 19:15:00|50.01|49.71|50.2|49.9|50.2|49.9|50|49.7|65
1756322400000|2025-08-27 19:20:00|50.21|49.91|50.21|49.91|50.23|49.93|50.14|49.84|63
1756322700000|2025-08-27 19:25:00|50.22|49.92|50.18|49.88|50.27|49.97|50.14|49.84|80
1756323000000|2025-08-27 19:30:00|50.19|49.89|50.31|50.01|50.33|50.03|50.17|49.87|46
1756323300000|2025-08-27 19:35:00|50.33|50.03|50.31|50.01|50.33|50.03|50.31|50.01|40
1756323600000|2025-08-27 19:40:00|50.32|50.02|50.33|50.03|50.33|50.03|50.28|49.98|23
1756323900000|2025-08-27 19:45:00|50.32|50.02|50.27|49.97|50.33|50.03|50.23|49.93|50
1756324200000|2025-08-27 19:50:00|50.29|49.99|50.19|49.89|50.3|50|50.19|49.89|88
1756324500000|2025-08-27 19:55:00|50.2|49.9|50.21|49.91|50.23|49.93|50.19|49.89|93
1756324800000|2025-08-27 20:00:00|50.2|49.9|49.99|49.69|50.22|49.92|49.99|49.69|96
1756325100000|2025-08-27 20:05:00|50|49.7|49.96|49.66|50.03|49.73|49.86|49.56|43
1756325400000|2025-08-27 20:10:00|49.92|49.62|50.02|49.72|50.03|49.73|49.9|49.6|15
1756325700000|2025-08-27 20:15:00|50.04|49.74|50.17|49.87|50.17|49.87|50.01|49.71|22
1756326000000|2025-08-27 20:20:00|50.16|49.86|50.27|49.97|50.46|50.16|49.86|49.56|243
1756326300000|2025-08-27 20:25:00|50.23|49.93|50.41|50.11|50.45|50.15|50.18|49.88|87
1756326600000|2025-08-27 20:30:00|50.37|50.07|50.33|50.03|50.46|50.16|50.26|49.96|72
1756326900000|2025-08-27 20:35:00|50.29|49.99|50.39|50.09|50.45|50.15|50.26|49.96|55
1756327200000|2025-08-27 20:40:00|50.38|50.08|50.54|50.24|50.55|50.25|50.34|50.04|25
1756327500000|2025-08-27 20:45:00|50.53|50.23|50.56|50.26|50.57|50.27|50.43|50.13|52
1756327800000|2025-08-27 20:50:00|50.57|50.27|50.43|50.13|50.57|50.27|50.39|50.09|41
1756328100000|2025-08-27 20:55:00|50.47|50.17|50.57|50.27|50.57|50.27|50.43|50.13|46
1756328400000|2025-08-27 21:00:00|50.56|50.26|50.47|50.17|50.6|50.3|50.42|50.12|63
1756328700000|2025-08-27 21:05:00|50.49|50.19|50.47|50.17|50.69|50.39|50.46|50.16|58
1756329000000|2025-08-27 21:10:00|50.46|50.16|50.42|50.12|50.49|50.19|50.33|50.03|50
1756329300000|2025-08-27 21:15:00|50.41|50.11|50.28|49.98|50.48|50.18|50.26|49.96|43
1756329600000|2025-08-27 21:20:00|50.26|49.96|50.22|49.92|50.34|50.04|50.15|49.85|53
1756329900000|2025-08-27 21:25:00|50.2|49.9|50.3|50|50.35|50.05|50.15|49.85|52
1756330200000|2025-08-27 21:30:00|50.29|49.99|50.22|49.92|50.39|50.09|50.2|49.9|41
1756330500000|2025-08-27 21:35:00|50.21|49.91|50.18|49.88|50.28|49.98|50.13|49.83|52
1756330800000|2025-08-27 21:40:00|50.22|49.92|50.3|50|50.3|50|50.17|49.87|38
1756331100000|2025-08-27 21:45:00|50.29|49.99|50.23|49.93|50.3|50|50.22|49.92|28
1756331400000|2025-08-27 21:50:00|50.22|49.92|50|49.7|50.26|49.96|49.99|49.69|65
1756331700000|2025-08-27 21:55:00|50.02|49.72|50.05|49.75|50.07|49.77|49.97|49.67|82
1756332000000|2025-08-27 22:00:00|50.03|49.73|49.86|49.56|50.06|49.76|49.86|49.56|73
1756332300000|2025-08-27 22:05:00|49.9|49.6|49.88|49.58|50.07|49.77|49.86|49.56|15
1756332600000|2025-08-27 22:10:00|49.86|49.56|49.87|49.57|49.91|49.61|49.86|49.56|33
1756332900000|2025-08-27 22:15:00|49.88|49.58|49.9|49.6|49.92|49.62|49.86|49.56|37
1756333200000|2025-08-27 22:20:00|49.88|49.58|49.87|49.57|49.88|49.58|49.86|49.56|24
1756333500000|2025-08-27 22:25:00|49.88|49.58|49.86|49.56|49.99|49.69|49.86|49.56|39
1756333800000|2025-08-27 22:30:00|49.91|49.61|49.99|49.69|49.99|49.69|49.88|49.58|58
1756334100000|2025-08-27 22:35:00|49.96|49.66|49.97|49.67|50.02|49.72|49.94|49.64|89
1756334400000|2025-08-27 22:40:00|49.99|49.69|50.14|49.84|50.14|49.84|49.92|49.62|99
1756334700000|2025-08-27 22:45:00|50.16|49.86|50.05|49.75|50.56|50.26|50.02|49.72|87
1756335000000|2025-08-27 22:50:00|50.04|49.74|49.94|49.64|50.06|49.76|49.94|49.64|81
1756335300000|2025-08-27 22:55:00|49.95|49.65|49.99|49.69|50.02|49.72|49.95|49.65|103
1756335600000|2025-08-27 23:00:00|49.98|49.68|50.13|49.83|50.13|49.83|49.97|49.67|91
1756335900000|2025-08-27 23:05:00|50.14|49.84|50.19|49.89|50.29|49.99|50.14|49.84|91
1756336200000|2025-08-27 23:10:00|50.18|49.88|50.14|49.84|50.21|49.91|50.14|49.84|79
1756336500000|2025-08-27 23:15:00|50.17|49.87|50.12|49.82|50.21|49.91|50.07|49.77|97
1756336800000|2025-08-27 23:20:00|50.11|49.81|49.99|49.69|50.13|49.83|49.94|49.64|82
1756337100000|2025-08-27 23:25:00|50.01|49.71|50.12|49.82|50.13|49.83|49.99|49.69|83
1756337400000|2025-08-27 23:30:00|50.1|49.8|50.1|49.8|50.18|49.88|50.1|49.8|71
1756337700000|2025-08-27 23:35:00|50.13|49.83|49.97|49.67|50.19|49.89|49.94|49.64|98
1756338000000|2025-08-27 23:40:00|50|49.7|49.95|49.65|50.06|49.76|49.93|49.63|74
1756338300000|2025-08-27 23:45:00|49.97|49.67|49.9|49.6|49.98|49.68|49.9|49.6|87
1756338600000|2025-08-27 23:50:00|49.92|49.62|49.9|49.6|49.98|49.68|49.89|49.59|88
1756338900000|2025-08-27 23:55:00|49.89|49.59|50.07|49.77|50.1|49.8|49.88|49.58|69
1756339200000|2025-08-28 00:00:00|50.08|49.78|50.29|49.99|50.31|50.01|50.07|49.77|77
1756339500000|2025-08-28 00:05:00|50.33|50.03|50.32|50.02|50.37|50.07|50.26|49.96|59
1756339800000|2025-08-28 00:10:00|50.3|50|50.32|50.02|50.37|50.07|50.23|49.93|35
1756340100000|2025-08-28 00:15:00|50.31|50.01|50.13|49.83|50.34|50.04|50.11|49.81|76
1756340400000|2025-08-28 00:20:00|50.16|49.86|49.87|49.57|50.17|49.87|49.87|49.57|62
1756340700000|2025-08-28 00:25:00|49.91|49.61|49.97|49.67|49.97|49.67|49.86|49.56|100
1756341000000|2025-08-28 00:30:00|49.96|49.66|49.9|49.6|50.2|49.9|49.89|49.59|81
1756341300000|2025-08-28 00:35:00|49.92|49.62|49.95|49.65|49.95|49.65|49.86|49.56|42
1756341600000|2025-08-28 00:40:00|49.97|49.67|50.02|49.72|50.02|49.72|49.87|49.57|54
1756341900000|2025-08-28 00:45:00|50.04|49.74|50.21|49.91|50.21|49.91|50.04|49.74|55
1756342200000|2025-08-28 00:50:00|50.17|49.87|50.18|49.88|50.21|49.91|50.11|49.81|40
1756342500000|2025-08-28 00:55:00|50.19|49.89|50.17|49.87|50.19|49.89|50.03|49.73|64
1756342800000|2025-08-28 01:00:00|50.16|49.86|50.16|49.86|50.21|49.91|50.13|49.83|47
1756343100000|2025-08-28 01:05:00|50.17|49.87|50.15|49.85|50.19|49.89|50.03|49.73|54
1756343400000|2025-08-28 01:10:00|50.14|49.84|50.31|50.01|50.34|50.04|50.12|49.82|63
1756343700000|2025-08-28 01:15:00|50.3|50|50.39|50.09|50.39|50.09|50.2|49.9|70
1756344000000|2025-08-28 01:20:00|50.38|50.08|50.39|50.09|50.43|50.13|50.33|50.03|46
1756344300000|2025-08-28 01:25:00|50.4|50.1|50.32|50.02|50.4|50.1|50.29|49.99|77
1756344600000|2025-08-28 01:30:00|50.37|50.07|50.42|50.12|50.44|50.14|50.32|50.02|73
1756344900000|2025-08-28 01:35:00|50.43|50.13|50.4|50.1|50.43|50.13|50.34|50.04|76
1756345200000|2025-08-28 01:40:00|50.39|50.09|50.37|50.07|50.44|50.14|50.36|50.06|63
1756345500000|2025-08-28 01:45:00|50.4|50.1|50.43|50.13|50.45|50.15|50.35|50.05|45
1756345800000|2025-08-28 01:50:00|50.45|50.15|50.39|50.09|50.51|50.21|50.39|50.09|52
1756346100000|2025-08-28 01:55:00|50.4|50.1|50.38|50.08|50.4|50.1|50.37|50.07|34
1756346400000|2025-08-28 02:00:00|50.37|50.07|50.35|50.05|50.41|50.11|50.32|50.02|48
1756346700000|2025-08-28 02:05:00|50.34|50.04|50.47|50.17|50.49|50.19|50.33|50.03|46
1756347000000|2025-08-28 02:10:00|50.46|50.16|50.44|50.14|50.52|50.22|50.42|50.12|49
1756347300000|2025-08-28 02:15:00|50.43|50.13|50.72|50.42|50.72|50.42|50.43|50.13|35
1756347600000|2025-08-28 02:20:00|50.71|50.41|51.11|50.81|51.15|50.85|50.67|50.37|83
1756347900000|2025-08-28 02:25:00|51.09|50.79|51.2|50.9|51.2|50.9|50.99|50.69|76
1756348200000|2025-08-28 02:30:00|51.03|50.73|51.2|50.9|51.2|50.9|50.97|50.67|53
1756348500000|2025-08-28 02:35:00|51.15|50.85|51.13|50.83|51.19|50.89|51.01|50.71|53
1756348800000|2025-08-28 02:40:00|51.02|50.72|51.17|50.87|51.2|50.9|50.93|50.63|79
1756349100000|2025-08-28 02:45:00|51.18|50.88|51.2|50.9|51.2|50.9|50.99|50.69|10
1756349400000|2025-08-28 02:50:00|51.1|50.8|51.18|50.88|51.2|50.9|50.53|50.23|34
1756349700000|2025-08-28 02:55:00|51.14|50.84|51.12|50.82|51.19|50.89|51.06|50.76|45
1756350000000|2025-08-28 03:00:00|51.11|50.81|51.2|50.9|51.2|50.9|51.02|50.72|50
1756350300000|2025-08-28 03:05:00|51.05|50.75|51.19|50.89|51.2|50.9|51.01|50.71|109
1756350600000|2025-08-28 03:10:00|51.2|50.9|51.35|51.05|51.47|51.17|51.05|50.75|83
1756350900000|2025-08-28 03:15:00|51.37|51.07|51.28|50.98|51.41|51.11|51.21|50.91|62
1756351200000|2025-08-28 03:20:00|51.27|50.97|51.19|50.89|51.29|50.99|51.15|50.85|73
1756351500000|2025-08-28 03:25:00|51.18|50.88|51.08|50.78|51.26|50.96|50.55|50.25|93
1756351800000|2025-08-28 03:30:00|51.07|50.77|51.12|50.82|51.23|50.93|50.91|50.61|70
1756352100000|2025-08-28 03:35:00|51.08|50.78|51.2|50.9|51.21|50.91|51.08|50.78|46
1756352400000|2025-08-28 03:40:00|51.18|50.88|51.2|50.9|51.25|50.95|51.08|50.78|80
1756352700000|2025-08-28 03:45:00|51.19|50.89|51.11|50.81|51.31|51.01|50.53|50.23|60
1756353000000|2025-08-28 03:50:00|51.1|50.8|51.09|50.79|51.13|50.83|51|50.7|59
1756353300000|2025-08-28 03:55:00|51.08|50.78|51.03|50.73|51.1|50.8|51.02|50.72|63
1756353600000|2025-08-28 04:00:00|51.01|50.71|50.93|50.63|51.04|50.74|50.88|50.58|67
1756353900000|2025-08-28 04:05:00|50.92|50.62|50.97|50.67|51.03|50.73|50.83|50.53|86
1756354200000|2025-08-28 04:10:00|50.98|50.68|51.04|50.74|51.08|50.78|50.94|50.64|71
1756354500000|2025-08-28 04:15:00|51.03|50.73|51.1|50.8|51.11|50.81|51.02|50.72|34
1756354800000|2025-08-28 04:20:00|51.11|50.81|51.04|50.74|51.12|50.82|51.02|50.72|52
1756355100000|2025-08-28 04:25:00|51.06|50.76|51.12|50.82|51.14|50.84|51.03|50.73|78
1756355400000|2025-08-28 04:30:00|51.11|50.81|51.13|50.83|51.14|50.84|51.03|50.73|59
1756355700000|2025-08-28 04:35:00|51.12|50.82|51.01|50.71|51.2|50.9|50.97|50.67|95
1756356000000|2025-08-28 04:40:00|50.99|50.69|51.11|50.81|51.13|50.83|50.8|50.5|67
1756356300000|2025-08-28 04:45:00|51.07|50.77|51.12|50.82|51.15|50.85|50.77|50.47|58
1756356600000|2025-08-28 04:50:00|51.08|50.78|51.16|50.86|51.16|50.86|51.06|50.76|50
1756356900000|2025-08-28 04:55:00|51.14|50.84|51.14|50.84|51.19|50.89|51.09|50.79|69
1756357200000|2025-08-28 05:00:00|51.13|50.83|51.14|50.84|51.2|50.9|51.07|50.77|90
1756357500000|2025-08-28 05:05:00|51.16|50.86|51.13|50.83|51.16|50.86|51.05|50.75|79
1756357800000|2025-08-28 05:10:00|51.12|50.82|51.07|50.77|51.16|50.86|51.07|50.77|79
1756358100000|2025-08-28 05:15:00|51.11|50.81|51.07|50.77|51.13|50.83|51.06|50.76|82
1756358400000|2025-08-28 05:20:00|51.08|50.78|51.02|50.72|51.09|50.79|50.89|50.59|96
1756358700000|2025-08-28 05:25:00|51.01|50.71|51.03|50.73|51.08|50.78|50.46|50.16|90
1756359000000|2025-08-28 05:30:00|51.02|50.72|51.06|50.76|51.08|50.78|51.01|50.71|70
1756359300000|2025-08-28 05:35:00|51.03|50.73|51.08|50.78|51.12|50.82|51.02|50.72|72
1756359600000|2025-08-28 05:40:00|51.09|50.79|51|50.7|51.09|50.79|50.99|50.69|28
1756359900000|2025-08-28 05:45:00|50.98|50.68|51.02|50.72|51.05|50.75|50.79|50.49|99
1756360200000|2025-08-28 05:50:00|50.99|50.69|50.99|50.69|51.04|50.74|50.97|50.67|95
1756360500000|2025-08-28 05:55:00|51|50.7|51.13|50.83|51.14|50.84|50.98|50.68|159
1756360800000|2025-08-28 06:00:00|51.15|50.85|51.13|50.83|51.2|50.9|50.54|50.24|70
1756361100000|2025-08-28 06:05:00|51.15|50.85|51.08|50.78|51.15|50.85|50.87|50.57|71
1756361400000|2025-08-28 06:10:00|51.09|50.79|51.09|50.79|51.13|50.83|50.96|50.66|53
1756361700000|2025-08-28 06:15:00|51.08|50.78|51.12|50.82|51.13|50.83|50.78|50.48|67
1756362000000|2025-08-28 06:20:00|51.11|50.81|51.05|50.75|51.11|50.81|51.05|50.75|32
1756362300000|2025-08-28 06:25:00|51.07|50.77|51.04|50.74|51.07|50.77|51.02|50.72|54
1756362600000|2025-08-28 06:30:00|51.03|50.73|50.96|50.66|51.09|50.79|50.54|50.24|98
1756362900000|2025-08-28 06:35:00|50.95|50.65|50.95|50.65|51.01|50.71|50.93|50.63|63
1756363200000|2025-08-28 06:40:00|50.94|50.64|50.98|50.68|51.06|50.76|50.93|50.63|61
1756363500000|2025-08-28 06:45:00|50.97|50.67|50.89|50.59|51|50.7|50.89|50.59|63
1756363800000|2025-08-28 06:50:00|50.91|50.61|50.96|50.66|51|50.7|50.89|50.59|112
1756364100000|2025-08-28 06:55:00|50.95|50.65|51.02|50.72|51.03|50.73|50.92|50.62|61
1756364400000|2025-08-28 07:00:00|50.99|50.69|51|50.7|51.05|50.75|50.97|50.67|30
1756364700000|2025-08-28 07:05:00|51.01|50.71|50.97|50.67|51.01|50.71|50.91|50.61|61
1756365000000|2025-08-28 07:10:00|50.99|50.69|50.99|50.69|51.17|50.87|50.93|50.63|52
1756365300000|2025-08-28 07:15:00|50.97|50.67|50.98|50.68|51.01|50.71|50.97|50.67|60
1756365600000|2025-08-28 07:20:00|50.97|50.67|50.97|50.67|51.17|50.87|50.94|50.64|82
1756365900000|2025-08-28 07:25:00|50.95|50.65|50.94|50.64|50.96|50.66|50.87|50.57|65
1756366200000|2025-08-28 07:30:00|50.9|50.6|51.06|50.76|51.09|50.79|50.9|50.6|99
1756366500000|2025-08-28 07:35:00|51.09|50.79|51.11|50.81|51.14|50.84|51.04|50.74|93
1756366800000|2025-08-28 07:40:00|51.1|50.8|51.11|50.81|51.14|50.84|51.07|50.77|63
1756367100000|2025-08-28 07:45:00|51.09|50.79|51.14|50.84|51.15|50.85|51.09|50.79|67
1756367400000|2025-08-28 07:50:00|51.15|50.85|51.16|50.86|51.18|50.88|51.11|50.81|74
1756367700000|2025-08-28 07:55:00|51.17|50.87|51.19|50.89|51.27|50.97|51.13|50.83|88
1756368000000|2025-08-28 08:00:00|51.2|50.9|51.3|51|51.37|51.07|50.98|50.68|116
1756368300000|2025-08-28 08:05:00|51.27|50.97|51.44|51.14|51.44|51.14|51.23|50.93|31
1756368600000|2025-08-28 08:10:00|51.4|51.1|51.42|51.12|51.44|51.14|51.38|51.08|17
1756368900000|2025-08-28 08:15:00|51.4|51.1|51.36|51.06|51.42|51.12|51.34|51.04|60
1756369200000|2025-08-28 08:20:00|51.34|51.04|51.32|51.02|51.36|51.06|51.29|50.99|60
1756369500000|2025-08-28 08:25:00|51.3|51|51.26|50.96|51.34|51.04|51.24|50.94|85
1756369800000|2025-08-28 08:30:00|51.25|50.95|51.39|51.09|51.41|51.11|51.24|50.94|96
1756370100000|2025-08-28 08:35:00|51.4|51.1|51.32|51.02|51.42|51.12|51.31|51.01|76
1756370400000|2025-08-28 08:40:00|51.31|51.01|51.31|51.01|51.35|51.05|51.29|50.99|94
1756370700000|2025-08-28 08:45:00|51.3|51|51.38|51.08|51.41|51.11|51.25|50.95|76
1756371000000|2025-08-28 08:50:00|51.4|51.1|51.33|51.03|51.4|51.1|51.3|51|69
1756371300000|2025-08-28 08:55:00|51.31|51.01|51.35|51.05|51.36|51.06|51.29|50.99|82
1756371600000|2025-08-28 09:00:00|51.34|51.04|51.3|51|51.39|51.09|51.3|51|72
1756371900000|2025-08-28 09:05:00|51.29|50.99|51.25|50.95|51.29|50.99|51.23|50.93|66
1756372200000|2025-08-28 09:10:00|51.26|50.96|51.17|50.87|51.32|51.02|51.15|50.85|86
1756372500000|2025-08-28 09:15:00|51.18|50.88|51.19|50.89|51.24|50.94|51.15|50.85|78
1756372800000|2025-08-28 09:20:00|51.18|50.88|51.1|50.8|51.18|50.88|51.08|50.78|57
1756373100000|2025-08-28 09:25:00|51.11|50.81|51.13|50.83|51.14|50.84|51.08|50.78|55
1756373400000|2025-08-28 09:30:00|51.11|50.81|51.15|50.85|51.23|50.93|51.08|50.78|90
1756373700000|2025-08-28 09:35:00|51.17|50.87|51.1|50.8|51.21|50.91|51.08|50.78|48
1756374000000|2025-08-28 09:40:00|51.14|50.84|51.08|50.78|51.14|50.84|51.08|50.78|33
1756374300000|2025-08-28 09:45:00|51.1|50.8|51.09|50.79|51.13|50.83|51.08|50.78|22
1756374600000|2025-08-28 09:50:00|51.08|50.78|51.08|50.78|51.11|50.81|51.08|50.78|28
1756374900000|2025-08-28 09:55:00|51.1|50.8|51.15|50.85|51.15|50.85|51.09|50.79|34
1756375200000|2025-08-28 10:00:00|51.12|50.82|51.1|50.8|51.18|50.88|51.08|50.78|63
1756375500000|2025-08-28 10:05:00|51.09|50.79|51.1|50.8|51.14|50.84|51.08|50.78|53
1756375800000|2025-08-28 10:10:00|51.09|50.79|51.19|50.89|51.19|50.89|51.09|50.79|73
1756376100000|2025-08-28 10:15:00|51.18|50.88|51.21|50.91|51.22|50.92|51.13|50.83|93
1756376400000|2025-08-28 10:20:00|51.19|50.89|51.23|50.93|51.26|50.96|51.18|50.88|92
1756376700000|2025-08-28 10:25:00|51.21|50.91|51.29|50.99|51.33|51.03|51.2|50.9|72
1756377000000|2025-08-28 10:30:00|51.32|51.02|51.4|51.1|51.42|51.12|51.29|50.99|88
1756377300000|2025-08-28 10:35:00|51.39|51.09|51.4|51.1|51.41|51.11|51.36|51.06|94
1756377600000|2025-08-28 10:40:00|51.39|51.09|51.28|50.98|51.39|51.09|51.24|50.94|95
1756377900000|2025-08-28 10:45:00|51.25|50.95|51.22|50.92|51.28|50.98|51.2|50.9|111
1756378200000|2025-08-28 10:50:00|51.21|50.91|51.26|50.96|51.27|50.97|51.19|50.89|82
1756378500000|2025-08-28 10:55:00|51.27|50.97|51.27|50.97|51.31|51.01|51.22|50.92|80
1756378800000|2025-08-28 11:00:00|51.25|50.95|51.18|50.88|51.28|50.98|51.16|50.86|111
1756379100000|2025-08-28 11:05:00|51.19|50.89|51.13|50.83|51.2|50.9|51.1|50.8|91
1756379400000|2025-08-28 11:10:00|51.14|50.84|51.11|50.81|51.17|50.87|51.1|50.8|109
1756379700000|2025-08-28 11:15:00|51.1|50.8|51.17|50.87|51.18|50.88|51.1|50.8|80
1756380000000|2025-08-28 11:20:00|51.16|50.86|51.16|50.86|51.22|50.92|51.14|50.84|77
1756380300000|2025-08-28 11:25:00|51.14|50.84|51.23|50.93|51.25|50.95|51.14|50.84|92
1756380600000|2025-08-28 11:30:00|51.25|50.95|51.25|50.95|51.26|50.96|51.18|50.88|68
1756380900000|2025-08-28 11:35:00|51.24|50.94|51.13|50.83|51.25|50.95|51.13|50.83|75
1756381200000|2025-08-28 11:40:00|51.12|50.82|51.09|50.79|51.15|50.85|51.09|50.79|67
1756381500000|2025-08-28 11:45:00|51.1|50.8|51.08|50.78|51.1|50.8|51.08|50.78|16
1756381800000|2025-08-28 11:50:00|51.07|50.77|51.09|50.79|51.1|50.8|51.07|50.77|29
1756382100000|2025-08-28 11:55:00|51.1|50.8|51.15|50.85|51.15|50.85|51.09|50.79|67
1756382400000|2025-08-28 12:00:00|51.18|50.88|51.11|50.81|51.18|50.88|51.1|50.8|92
1756382700000|2025-08-28 12:05:00|51.13|50.83|51.19|50.89|51.27|50.97|51.11|50.81|81
1756383000000|2025-08-28 12:10:00|51.2|50.9|51.18|50.88|51.22|50.92|51.14|50.84|110
1756383300000|2025-08-28 12:15:00|51.15|50.85|51.16|50.86|51.2|50.9|51.1|50.8|92
1756383600000|2025-08-28 12:20:00|51.18|50.88|51.15|50.85|51.22|50.92|51.15|50.85|83
1756383900000|2025-08-28 12:25:00|51.16|50.86|51.1|50.8|51.19|50.89|51.08|50.78|65
1756384200000|2025-08-28 12:30:00|51.08|50.78|51.21|50.91|51.25|50.95|51.08|50.78|95
1756384500000|2025-08-28 12:35:00|51.2|50.9|51.17|50.87|51.2|50.9|51.1|50.8|122
1756384800000|2025-08-28 12:40:00|51.15|50.85|51.25|50.95|51.29|50.99|51.15|50.85|85
1756385100000|2025-08-28 12:45:00|51.27|50.97|51.24|50.94|51.28|50.98|51.2|50.9|104
1756385400000|2025-08-28 12:50:00|51.22|50.92|51.23|50.93|51.28|50.98|51.2|50.9|106
1756385700000|2025-08-28 12:55:00|51.24|50.94|51.3|51|51.32|51.02|51.17|50.87|94
1756386000000|2025-08-28 13:00:00|51.32|51.02|51.33|51.03|51.34|51.04|51.26|50.96|102
1756386300000|2025-08-28 13:05:00|51.32|51.02|51.3|51|51.33|51.03|51.27|50.97|82
1756386600000|2025-08-28 13:10:00|51.28|50.98|51.35|51.05|51.37|51.07|51.26|50.96|111
1756386900000|2025-08-28 13:15:00|51.33|51.03|51.34|51.04|51.36|51.06|51.29|50.99|84
1756387200000|2025-08-28 13:20:00|51.35|51.05|51.37|51.07|51.4|51.1|51.34|51.04|103
1756387500000|2025-08-28 13:25:00|51.39|51.09|51.33|51.03|51.39|51.09|51.28|50.98|106
1756387800000|2025-08-28 13:30:00|51.38|51.08|51.36|51.06|51.42|51.12|51.29|50.99|117
1756388100000|2025-08-28 13:35:00|51.35|51.05|51.34|51.04|51.36|51.06|51.27|50.97|84
1756388400000|2025-08-28 13:40:00|51.35|51.05|51.29|50.99|51.36|51.06|51.23|50.93|94
1756388700000|2025-08-28 13:45:00|51.31|51.01|51.23|50.93|51.31|51.01|51.15|50.85|94
1756389000000|2025-08-28 13:50:00|51.25|50.95|51.17|50.87|51.31|51.01|51.16|50.86|95
1756389300000|2025-08-28 13:55:00|51.16|50.86|51.28|50.98|51.33|51.03|51.16|50.86|110
1756389600000|2025-08-28 14:00:00|51.31|51.01|51.25|50.95|51.33|51.03|51.19|50.89|72
1756389900000|2025-08-28 14:05:00|51.26|50.96|51.31|51.01|51.48|51.18|51.24|50.94|80
1756390200000|2025-08-28 14:10:00|51.27|50.97|51.34|51.04|51.44|51.14|51.27|50.97|80
1756390500000|2025-08-28 14:15:00|51.39|51.09|51.46|51.16|51.47|51.17|51.34|51.04|69
1756390800000|2025-08-28 14:20:00|51.44|51.14|51.34|51.04|51.5|51.2|51.32|51.02|85
1756391100000|2025-08-28 14:25:00|51.32|51.02|51.28|50.98|51.35|51.05|51.24|50.94|82
1756391400000|2025-08-28 14:30:00|51.29|50.99|51.32|51.02|51.39|51.09|51.22|50.92|81
1756391700000|2025-08-28 14:35:00|51.31|51.01|51.46|51.16|51.47|51.17|51.29|50.99|76
1756392000000|2025-08-28 14:40:00|51.47|51.17|51.47|51.17|51.48|51.18|51.39|51.09|72
1756392300000|2025-08-28 14:45:00|51.45|51.15|51.51|51.21|51.55|51.25|51.43|51.13|67
1756392600000|2025-08-28 14:50:00|51.52|51.22|51.53|51.23|51.54|51.24|51.5|51.2|40
1756392900000|2025-08-28 14:55:00|51.51|51.21|51.53|51.23|51.64|51.34|51.5|51.2|68
1756393200000|2025-08-28 15:00:00|51.54|51.24|51.66|51.36|51.73|51.43|51.53|51.23|59
1756393500000|2025-08-28 15:05:00|51.68|51.38|51.58|51.28|51.68|51.38|51.54|51.24|82
1756393800000|2025-08-28 15:10:00|51.57|51.27|51.59|51.29|51.6|51.3|51.53|51.23|75
1756394100000|2025-08-28 15:15:00|51.58|51.28|51.55|51.25|51.68|51.38|51.54|51.24|102
1756394400000|2025-08-28 15:20:00|51.54|51.24|51.37|51.07|51.58|51.28|51.35|51.05|73
1756394700000|2025-08-28 15:25:00|51.36|51.06|51.28|50.98|51.42|51.12|51.28|50.98|123
1756395000000|2025-08-28 15:30:00|51.29|50.99|51.38|51.08|51.49|51.19|51.29|50.99|66
1756395300000|2025-08-28 15:35:00|51.37|51.07|51.3|51|51.38|51.08|51.3|51|66
1756395600000|2025-08-28 15:40:00|51.31|51.01|51.33|51.03|51.37|51.07|51.3|51|40
1756395900000|2025-08-28 15:45:00|51.31|51.01|51.15|50.85|51.31|51.01|51.11|50.81|61
1756396200000|2025-08-28 15:50:00|51.19|50.89|51.12|50.82|51.2|50.9|51.1|50.8|73
1756396500000|2025-08-28 15:55:00|51.11|50.81|51.23|50.93|51.24|50.94|51.11|50.81|84
1756396800000|2025-08-28 16:00:00|51.28|50.98|51.36|51.06|51.36|51.06|51.24|50.94|86
1756397100000|2025-08-28 16:05:00|51.34|51.04|51.37|51.07|51.38|51.08|51.34|51.04|61
1756397400000|2025-08-28 16:10:00|51.36|51.06|51.4|51.1|51.4|51.1|51.3|51|73
1756397700000|2025-08-28 16:15:00|51.44|51.14|51.46|51.16|51.46|51.16|51.39|51.09|66
1756398000000|2025-08-28 16:20:00|51.5|51.2|51.31|51.01|51.5|51.2|51.27|50.97|68
1756398300000|2025-08-28 16:25:00|51.28|50.98|51.39|51.09|51.54|51.24|51.27|50.97|60
1756398600000|2025-08-28 16:30:00|51.37|51.07|51.2|50.9|51.38|51.08|51.19|50.89|63
1756398900000|2025-08-28 16:35:00|51.19|50.89|51.32|51.02|51.32|51.02|51.19|50.89|66
1756399200000|2025-08-28 16:40:00|51.37|51.07|51.29|50.99|51.37|51.07|51.28|50.98|58
1756399500000|2025-08-28 16:45:00|51.28|50.98|51.19|50.89|51.31|51.01|51.18|50.88|54
1756399800000|2025-08-28 16:50:00|51.2|50.9|51.19|50.89|51.21|50.91|51.18|50.88|47
1756400100000|2025-08-28 16:55:00|51.18|50.88|51.19|50.89|51.23|50.93|51.06|50.76|44
1756400400000|2025-08-28 17:00:00|51.18|50.88|51.01|50.71|51.18|50.88|51.01|50.71|19
1756400700000|2025-08-28 17:05:00|51.03|50.73|50.94|50.64|51.03|50.73|50.89|50.59|32
1756401000000|2025-08-28 17:10:00|50.93|50.63|51.03|50.73|51.05|50.75|50.93|50.63|78
1756401300000|2025-08-28 17:15:00|51.04|50.74|50.98|50.68|51.05|50.75|50.96|50.66|65
1756401600000|2025-08-28 17:20:00|50.97|50.67|51.08|50.78|51.14|50.84|50.96|50.66|88
1756401900000|2025-08-28 17:25:00|51.09|50.79|51.16|50.86|51.18|50.88|51.08|50.78|84
1756402200000|2025-08-28 17:30:00|51.14|50.84|51.02|50.72|51.14|50.84|51|50.7|73
1756402500000|2025-08-28 17:35:00|51.03|50.73|51.07|50.77|51.17|50.87|51.01|50.71|81
1756402800000|2025-08-28 17:40:00|51.08|50.78|51.05|50.75|51.12|50.82|51.05|50.75|111
1756403100000|2025-08-28 17:45:00|51.07|50.77|50.99|50.69|51.08|50.78|50.96|50.66|99
1756403400000|2025-08-28 17:50:00|50.97|50.67|50.96|50.66|51.01|50.71|50.95|50.65|87
1756403700000|2025-08-28 17:55:00|50.94|50.64|50.96|50.66|51.01|50.71|50.93|50.63|76
1756404000000|2025-08-28 18:00:00|50.94|50.64|50.96|50.66|50.96|50.66|50.87|50.57|10
1756404300000|2025-08-28 18:05:00|50.95|50.65|50.92|50.62|50.96|50.66|50.83|50.53|12
1756404600000|2025-08-28 18:10:00|51.08|50.78|50.94|50.64|51.08|50.78|50.94|50.64|2
1756404900000|2025-08-28 18:15:00|50.88|50.58|50.85|50.55|50.9|50.6|50.85|50.55|17
1756405200000|2025-08-28 18:20:00|50.82|50.52|50.98|50.68|50.99|50.69|50.82|50.52|28
1756405500000|2025-08-28 18:25:00|50.99|50.69|51.02|50.72|51.03|50.73|50.92|50.62|9
1756405800000|2025-08-28 18:30:00|51.03|50.73|51.06|50.76|51.07|50.77|50.96|50.66|16
1756406100000|2025-08-28 18:35:00|51.03|50.73|51.1|50.8|51.11|50.81|51.03|50.73|12
1756406400000|2025-08-28 18:40:00|51.07|50.77|51.05|50.75|51.14|50.84|51.05|50.75|9
1756406700000|2025-08-28 18:45:00|51.02|50.72|51|50.7|51.02|50.72|50.93|50.63|8
1756407000000|2025-08-28 18:50:00|50.97|50.67|51.08|50.78|51.23|50.93|50.97|50.67|9
1756407300000|2025-08-28 18:55:00|51.03|50.73|51.04|50.74|51.21|50.91|51.03|50.73|4
1756407600000|2025-08-28 19:00:00|51.06|50.76|51.08|50.78|51.08|50.78|51.06|50.76|2
1756407900000|2025-08-28 19:05:00|51.03|50.73|51.12|50.82|51.15|50.85|50.99|50.69|11
1756408200000|2025-08-28 19:10:00|51.07|50.77|51.07|50.77|51.1|50.8|51.03|50.73|6
1756408500000|2025-08-28 19:15:00|51.22|50.92|50.97|50.67|51.22|50.92|50.93|50.63|17
1756408800000|2025-08-28 19:20:00|51.04|50.74|50.95|50.65|51.15|50.85|50.93|50.63|9
1756409100000|2025-08-28 19:25:00|50.91|50.61|50.94|50.64|50.95|50.65|50.84|50.54|9
1756409400000|2025-08-28 19:30:00|50.91|50.61|50.86|50.56|50.91|50.61|50.72|50.42|7
1756409700000|2025-08-28 19:35:00|50.81|50.51|50.79|50.49|50.87|50.57|50.77|50.47|41
1756410000000|2025-08-28 19:40:00|50.78|50.48|50.69|50.39|50.79|50.49|50.65|50.35|32
1756410300000|2025-08-28 19:45:00|50.72|50.42|50.76|50.46|50.91|50.61|50.72|50.42|31
1756410600000|2025-08-28 19:50:00|50.73|50.43|50.72|50.42|50.77|50.47|50.69|50.39|31
1756410900000|2025-08-28 19:55:00|50.73|50.43|50.6|50.3|50.73|50.43|50.6|50.3|52
1756411200000|2025-08-28 20:00:00|50.56|50.26|50.69|50.39|50.69|50.39|50.56|50.26|28
1756411500000|2025-08-28 20:05:00|50.68|50.38|50.65|50.35|50.68|50.38|50.64|50.34|3
1756411800000|2025-08-28 20:10:00|50.7|50.4|50.28|49.98|50.73|50.43|49.84|49.54|66
1756412100000|2025-08-28 20:15:00|50.3|50|50.44|50.14|50.46|50.16|50.3|50|32
1756412400000|2025-08-28 20:20:00|50.45|50.15|50.52|50.22|50.52|50.22|50.44|50.14|19
1756412700000|2025-08-28 20:25:00|50.51|50.21|50.48|50.18|50.55|50.25|49.94|49.64|14
1756413000000|2025-08-28 20:30:00|50.5|50.2|50.48|50.18|50.52|50.22|50.47|50.17|11
1756413300000|2025-08-28 20:35:00|50.45|50.15|50.46|50.16|50.6|50.3|50.35|50.05|14
1756413600000|2025-08-28 20:40:00|50.48|50.18|50.54|50.24|50.54|50.24|50.48|50.18|32
1756413900000|2025-08-28 20:45:00|50.53|50.23|50.49|50.19|50.65|50.35|50.49|50.19|17
1756414200000|2025-08-28 20:50:00|50.5|50.2|50.54|50.24|50.65|50.35|50.5|50.2|37
1756414500000|2025-08-28 20:55:00|50.55|50.25|50.53|50.23|50.61|50.31|50.5|50.2|15
1756414800000|2025-08-28 21:00:00|50.52|50.22|50.56|50.26|50.66|50.36|50.52|50.22|143
1756415100000|2025-08-28 21:05:00|50.55|50.25|50.61|50.31|50.62|50.32|50.54|50.24|22
1756415400000|2025-08-28 21:10:00|50.6|50.3|50.69|50.39|50.74|50.44|50.54|50.24|214
1756415700000|2025-08-28 21:15:00|50.67|50.37|50.69|50.39|50.72|50.42|50.58|50.28|19
1756416000000|2025-08-28 21:20:00|50.7|50.4|50.73|50.43|50.74|50.44|50.66|50.36|19
1756416300000|2025-08-28 21:25:00|50.74|50.44|50.7|50.4|50.74|50.44|50.66|50.36|9
1756416600000|2025-08-28 21:30:00|50.71|50.41|50.74|50.44|50.75|50.45|50.69|50.39|16
1756416900000|2025-08-28 21:35:00|50.78|50.48|50.79|50.49|50.79|50.49|50.77|50.47|17
1756417200000|2025-08-28 21:40:00|50.77|50.47|50.76|50.46|50.85|50.55|50.73|50.43|17
1756417500000|2025-08-28 21:45:00|50.77|50.47|50.76|50.46|50.77|50.47|50.76|50.46|10
1756417800000|2025-08-28 21:50:00|50.77|50.47|50.78|50.48|50.8|50.5|50.76|50.46|22
1756418100000|2025-08-28 21:55:00|50.79|50.49|50.84|50.54|50.94|50.64|50.57|50.27|10
1756418400000|2025-08-28 22:00:00|50.85|50.55|50.89|50.59|50.91|50.61|50.83|50.53|47
1756418700000|2025-08-28 22:05:00|50.88|50.58|51|50.7|51|50.7|50.88|50.58|11
1756419000000|2025-08-28 22:10:00|51.02|50.72|51.06|50.76|51.07|50.77|50.99|50.69|10
1756419300000|2025-08-28 22:15:00|51.07|50.77|51.1|50.8|51.2|50.9|51.07|50.77|11
1756419600000|2025-08-28 22:20:00|51.11|50.81|51.17|50.87|51.19|50.89|51.11|50.81|11
1756419900000|2025-08-28 22:25:00|51.19|50.89|51.23|50.93|51.23|50.93|50.92|50.62|7
1756420200000|2025-08-28 22:30:00|51.25|50.95|51.31|51.01|51.31|51.01|51.25|50.95|6
1756420500000|2025-08-28 22:35:00|51.32|51.02|51.27|50.97|51.35|51.05|51.2|50.9|14
1756420800000|2025-08-28 22:40:00|51.28|50.98|51.19|50.89|51.3|51|51.19|50.89|8
1756421100000|2025-08-28 22:45:00|51.2|50.9|51.19|50.89|51.26|50.96|51.19|50.89|10
1756421400000|2025-08-28 22:50:00|51.2|50.9|51.19|50.89|51.29|50.99|51.19|50.89|10
1756421700000|2025-08-28 22:55:00|51.2|50.9|51.19|50.89|51.21|50.91|51.19|50.89|11
1756422000000|2025-08-28 23:00:00|51.2|50.9|51.17|50.87|51.2|50.9|51.1|50.8|20
1756422300000|2025-08-28 23:05:00|51.14|50.84|51.13|50.83|51.15|50.85|51.12|50.82|9
1756422600000|2025-08-28 23:10:00|51.12|50.82|51.03|50.73|51.18|50.88|51.03|50.73|28
1756422900000|2025-08-28 23:15:00|51.07|50.77|51.08|50.78|51.15|50.85|51.05|50.75|19
1756423200000|2025-08-28 23:20:00|51.09|50.79|51.09|50.79|51.09|50.79|51.08|50.78|3
1756423500000|2025-08-28 23:25:00|51.08|50.78|51.14|50.84|51.15|50.85|51.08|50.78|25
1756423800000|2025-08-28 23:30:00|51.12|50.82|51.15|50.85|51.22|50.92|51.08|50.78|42
1756424100000|2025-08-28 23:35:00|51.17|50.87|51.24|50.94|51.24|50.94|51.17|50.87|6
1756424400000|2025-08-28 23:40:00|51.28|50.98|51.14|50.84|51.28|50.98|51.11|50.81|27
1756424700000|2025-08-28 23:45:00|51.15|50.85|51.2|50.9|51.23|50.93|51.14|50.84|18
1756425000000|2025-08-28 23:50:00|51.21|50.91|51.22|50.92|51.25|50.95|51.19|50.89|25
1756425300000|2025-08-28 23:55:00|51.23|50.93|51.26|50.96|51.26|50.96|51.2|50.9|10
1756425600000|2025-08-29 00:00:00|51.31|51.01|51.29|50.99|51.33|51.03|51.19|50.89|52
1756425900000|2025-08-29 00:05:00|51.28|50.98|51.03|50.73|51.45|51.15|51|50.7|50
1756426200000|2025-08-29 00:10:00|51.04|50.74|51.05|50.75|51.12|50.82|50.75|50.45|59
1756426500000|2025-08-29 00:15:00|51.06|50.76|51.05|50.75|51.09|50.79|51.01|50.71|19
1756426800000|2025-08-29 00:20:00|51.06|50.76|51.05|50.75|51.12|50.82|51.04|50.74|21
1756427100000|2025-08-29 00:25:00|51.04|50.74|51.21|50.91|51.47|51.17|51.04|50.74|25
1756427400000|2025-08-29 00:30:00|51.17|50.87|51.01|50.71|51.2|50.9|51.01|50.71|18
1756427700000|2025-08-29 00:35:00|51.02|50.72|50.94|50.64|51.26|50.96|50.93|50.63|20
1756428000000|2025-08-29 00:40:00|50.95|50.65|50.94|50.64|50.97|50.67|50.89|50.59|22
1756428300000|2025-08-29 00:45:00|50.95|50.65|50.96|50.66|51.24|50.94|50.88|50.58|22
1756428600000|2025-08-29 00:50:00|51|50.7|50.94|50.64|51.02|50.72|50.94|50.64|14
1756428900000|2025-08-29 00:55:00|50.95|50.65|50.98|50.68|50.99|50.69|50.94|50.64|15
1756429200000|2025-08-29 01:00:00|50.99|50.69|50.94|50.64|51.07|50.77|50.94|50.64|32
1756429500000|2025-08-29 01:05:00|50.95|50.65|50.93|50.63|51.08|50.78|50.85|50.55|29
1756429800000|2025-08-29 01:10:00|50.97|50.67|50.87|50.57|50.97|50.67|50.84|50.54|22
1756430100000|2025-08-29 01:15:00|50.89|50.59|50.71|50.41|50.9|50.6|50.71|50.41|38
1756430400000|2025-08-29 01:20:00|50.63|50.33|50.62|50.32|50.66|50.36|50.61|50.31|20
1756430700000|2025-08-29 01:25:00|50.63|50.33|50.59|50.29|50.95|50.65|50.59|50.29|50
1756431000000|2025-08-29 01:30:00|50.6|50.3|50.65|50.35|50.71|50.41|50.6|50.3|34
1756431300000|2025-08-29 01:35:00|50.7|50.4|50.72|50.42|50.77|50.47|50.68|50.38|18
1756431600000|2025-08-29 01:40:00|50.76|50.46|50.77|50.47|50.81|50.51|50.76|50.46|12
1756431900000|2025-08-29 01:45:00|50.78|50.48|50.71|50.41|50.83|50.53|50.69|50.39|28
1756432200000|2025-08-29 01:50:00|50.69|50.39|50.65|50.35|50.71|50.41|50.65|50.35|24
1756432500000|2025-08-29 01:55:00|50.66|50.36|50.64|50.34|50.73|50.43|50.62|50.32|19
1756432800000|2025-08-29 02:00:00|50.65|50.35|50.71|50.41|50.72|50.42|50.62|50.32|34
1756433100000|2025-08-29 02:05:00|50.7|50.4|50.8|50.5|50.85|50.55|50.7|50.4|18
1756433400000|2025-08-29 02:10:00|50.78|50.48|50.9|50.6|50.93|50.63|50.78|50.48|21
1756433700000|2025-08-29 02:15:00|51.01|50.71|50.8|50.5|51.01|50.71|50.79|50.49|30
1756434000000|2025-08-29 02:20:00|50.83|50.53|50.92|50.62|50.92|50.62|50.83|50.53|7
1756434300000|2025-08-29 02:25:00|50.86|50.56|50.77|50.47|50.89|50.59|50.77|50.47|23
1756434600000|2025-08-29 02:30:00|50.78|50.48|50.7|50.4|50.98|50.68|50.59|50.29|39
1756434900000|2025-08-29 02:35:00|50.71|50.41|50.68|50.38|50.78|50.48|50.67|50.37|22
1756435200000|2025-08-29 02:40:00|50.69|50.39|50.64|50.34|50.78|50.48|50.64|50.34|28
1756435500000|2025-08-29 02:45:00|50.62|50.32|50.68|50.38|50.84|50.54|50.62|50.32|18
1756435800000|2025-08-29 02:50:00|50.69|50.39|50.68|50.38|51|50.7|50.68|50.38|13
1756436100000|2025-08-29 02:55:00|50.7|50.4|50.7|50.4|50.73|50.43|50.7|50.4|7
1756436400000|2025-08-29 03:00:00|50.74|50.44|50.74|50.44|50.8|50.5|50.66|50.36|25
1756436700000|2025-08-29 03:05:00|50.73|50.43|50.82|50.52|50.98|50.68|50.69|50.39|26
1756437000000|2025-08-29 03:10:00|50.86|50.56|50.73|50.43|51.09|50.79|50.73|50.43|6
1756437300000|2025-08-29 03:15:00|50.74|50.44|50.81|50.51|50.84|50.54|50.74|50.44|9
1756437600000|2025-08-29 03:20:00|50.85|50.55|50.85|50.55|50.85|50.55|50.83|50.53|3
1756437900000|2025-08-29 03:25:00|50.87|50.57|50.89|50.59|50.92|50.62|50.87|50.57|4
1756438200000|2025-08-29 03:30:00|50.91|50.61|50.94|50.64|50.96|50.66|50.91|50.61|5
1756438500000|2025-08-29 03:35:00|50.95|50.65|51.03|50.73|51.04|50.74|50.95|50.65|10
1756438800000|2025-08-29 03:40:00|51.07|50.77|51.11|50.81|51.11|50.81|51.05|50.75|5
1756439100000|2025-08-29 03:45:00|51.02|50.72|51.06|50.76|51.07|50.77|50.97|50.67|9
1756439400000|2025-08-29 03:50:00|51.11|50.81|51.09|50.79|51.11|50.81|51.07|50.77|3
1756439700000|2025-08-29 03:55:00|51.12|50.82|51.11|50.81|51.12|50.82|51.1|50.8|3
1756440000000|2025-08-29 04:00:00|51.16|50.86|51.15|50.85|51.16|50.86|51.11|50.81|4
1756440300000|2025-08-29 04:05:00|51.18|50.88|50.9|50.6|51.18|50.88|50.9|50.6|39
1756440600000|2025-08-29 04:10:00|50.91|50.61|50.92|50.62|50.98|50.68|50.89|50.59|36
1756440900000|2025-08-29 04:15:00|50.93|50.63|50.94|50.64|50.96|50.66|50.84|50.54|26
1756441200000|2025-08-29 04:20:00|50.95|50.65|51|50.7|51|50.7|50.95|50.65|8
1756441500000|2025-08-29 04:25:00|50.99|50.69|51|50.7|51.1|50.8|50.98|50.68|17
1756441800000|2025-08-29 04:30:00|50.18|49.88|50.92|50.62|51|50.7|50.18|49.88|22
1756442100000|2025-08-29 04:35:00|50.93|50.63|50.89|50.59|50.96|50.66|50.88|50.58|21
1756442400000|2025-08-29 04:40:00|50.88|50.58|50.92|50.62|50.93|50.63|50.88|50.58|18
1756442700000|2025-08-29 04:45:00|50.95|50.65|50.88|50.58|50.95|50.65|50.88|50.58|6
1756443000000|2025-08-29 04:50:00|50.89|50.59|50.81|50.51|50.91|50.61|50.8|50.5|12
1756443300000|2025-08-29 04:55:00|50.8|50.5|50.76|50.46|50.84|50.54|50.72|50.42|28
1756443600000|2025-08-29 05:00:00|50.8|50.5|50.78|50.48|50.81|50.51|50.76|50.46|12
1756443900000|2025-08-29 05:05:00|50.77|50.47|50.8|50.5|50.83|50.53|50.72|50.42|13
1756444200000|2025-08-29 05:10:00|50.84|50.54|50.76|50.46|50.84|50.54|50.76|50.46|8
1756444500000|2025-08-29 05:15:00|50.8|50.5|50.75|50.45|50.93|50.63|50.7|50.4|30
1756444800000|2025-08-29 05:20:00|50.76|50.46|50.67|50.37|50.76|50.46|50.06|49.76|9
1756445100000|2025-08-29 05:25:00|50.7|50.4|50.71|50.41|50.71|50.41|50.63|50.33|6
1756445400000|2025-08-29 05:30:00|50.72|50.42|50.71|50.41|50.72|50.42|50.71|50.41|4
1756445700000|2025-08-29 05:35:00|50.75|50.45|50.78|50.48|50.78|50.48|50.71|50.41|16
1756446000000|2025-08-29 05:40:00|50.77|50.47|50.74|50.44|50.78|50.48|50.71|50.41|15
1756446300000|2025-08-29 05:45:00|50.75|50.45|50.83|50.53|50.83|50.53|50.74|50.44|15
1756446600000|2025-08-29 05:50:00|50.77|50.47|50.75|50.45|50.83|50.53|50.75|50.45|7
1756446900000|2025-08-29 05:55:00|50.76|50.46|50.77|50.47|50.77|50.47|50.75|50.45|6
1756447200000|2025-08-29 06:00:00|50.78|50.48|50.77|50.47|50.79|50.49|50.77|50.47|16
1756447500000|2025-08-29 06:05:00|50.72|50.42|50.69|50.39|50.79|50.49|50.52|50.22|24
1756447800000|2025-08-29 06:10:00|50.7|50.4|50.57|50.27|50.7|50.4|49.98|49.68|14
1756448100000|2025-08-29 06:15:00|49.96|49.66|50.45|50.15|50.58|50.28|49.92|49.62|26
1756448400000|2025-08-29 06:20:00|50.49|50.19|50.4|50.1|50.49|50.19|50.4|50.1|4
1756449000000|2025-08-29 06:30:00|50.44|50.14|50.38|50.08|50.44|50.14|50.33|50.03|11
1756449300000|2025-08-29 06:35:00|50.42|50.12|50.32|50.02|50.44|50.14|50.32|50.02|12
1756449600000|2025-08-29 06:40:00|50.36|50.06|50.41|50.11|50.42|50.12|50.24|49.94|26
1756449900000|2025-08-29 06:45:00|50.44|50.14|50.47|50.17|50.52|50.22|50.43|50.13|23
1756450200000|2025-08-29 06:50:00|50.49|50.19|50.41|50.11|50.49|50.19|50.41|50.11|20
1756450500000|2025-08-29 06:55:00|50.42|50.12|50.42|50.12|50.42|50.12|50.41|50.11|9
1756450800000|2025-08-29 07:00:00|50.41|50.11|50.21|49.91|50.44|50.14|49.95|49.65|60
1756451100000|2025-08-29 07:05:00|50.16|49.86|49.97|49.67|50.22|49.92|49.96|49.66|34
1756451400000|2025-08-29 07:10:00|49.96|49.66|49.76|49.46|50.8|50.5|49.71|49.41|38
1756451700000|2025-08-29 07:15:00|49.8|49.5|49.74|49.44|50.02|49.72|49.57|49.27|32
1756452000000|2025-08-29 07:20:00|49.75|49.45|49.72|49.42|49.94|49.64|49.55|49.25|18
1756452300000|2025-08-29 07:25:00|49.76|49.46|49.66|49.36|49.76|49.46|49.62|49.32|16
1756452600000|2025-08-29 07:30:00|49.7|49.4|49.77|49.47|49.88|49.58|49.66|49.36|22
1756452900000|2025-08-29 07:35:00|49.8|49.5|49.77|49.47|49.8|49.5|49.69|49.39|11
1756453200000|2025-08-29 07:40:00|49.73|49.43|49.65|49.35|49.77|49.47|49.65|49.35|13
1756453500000|2025-08-29 07:45:00|49.66|49.36|49.7|49.4|50.71|50.41|49.65|49.35|12
1756453800000|2025-08-29 07:50:00|49.74|49.44|49.69|49.39|50.01|49.71|49.54|49.24|22
1756454100000|2025-08-29 07:55:00|49.72|49.42|49.57|49.27|50.7|50.4|49.47|49.17|22
1756454400000|2025-08-29 08:00:00|49.61|49.31|49.63|49.33|50.68|50.38|49.52|49.22|25
1756454700000|2025-08-29 08:05:00|49.61|49.31|49.5|49.2|49.64|49.34|49.5|49.2|25
1756455000000|2025-08-29 08:10:00|49.46|49.16|49.5|49.2|49.53|49.23|49.42|49.12|20
1756455300000|2025-08-29 08:15:00|49.52|49.22|49.5|49.2|49.57|49.27|49.4|49.1|15
1756455600000|2025-08-29 08:20:00|49.53|49.23|49.35|49.05|49.61|49.31|49.35|49.05|40
1756455900000|2025-08-29 08:25:00|49.39|49.09|49.4|49.1|49.59|49.29|49.37|49.07|27
1756456200000|2025-08-29 08:30:00|49.41|49.11|49.46|49.16|49.49|49.19|49.38|49.08|24
1756456500000|2025-08-29 08:35:00|49.45|49.15|49.35|49.05|49.62|49.32|49.35|49.05|39
1756456800000|2025-08-29 08:40:00|49.39|49.09|49.37|49.07|50.53|50.23|49.33|49.03|25
1756457100000|2025-08-29 08:45:00|49.38|49.08|49.34|49.04|49.45|49.15|49.33|49.03|18
1756457400000|2025-08-29 08:50:00|49.33|49.03|49.35|49.05|49.4|49.1|49.32|49.02|16
1756457700000|2025-08-29 08:55:00|49.33|49.03|49.32|49.02|49.33|49.03|49.32|49.02|26
1756458000000|2025-08-29 09:00:00|49.33|49.03|49.17|48.87|49.35|49.05|49.16|48.86|62
1756458300000|2025-08-29 09:05:00|49.19|48.89|49.17|48.87|49.21|48.91|49.16|48.86|23
1756458600000|2025-08-29 09:10:00|49.21|48.91|49.19|48.89|49.23|48.93|49.17|48.87|12
1756458900000|2025-08-29 09:15:00|49.23|48.93|49.38|49.08|49.47|49.17|49.21|48.91|19
1756459200000|2025-08-29 09:20:00|49.4|49.1|49.3|49|49.51|49.21|49.28|48.98|16
1756459500000|2025-08-29 09:25:00|49.34|49.04|49.32|49.02|49.35|49.05|49.28|48.98|11
1756459800000|2025-08-29 09:30:00|49.5|49.2|49.29|48.99|49.5|49.2|49.25|48.95|16
1756460100000|2025-08-29 09:35:00|49.33|49.03|49.32|49.02|49.43|49.13|49.25|48.95|20
1756460400000|2025-08-29 09:40:00|49.37|49.07|49.36|49.06|49.37|49.07|49.34|49.04|3
1756460700000|2025-08-29 09:45:00|49.32|49.02|49.54|49.24|49.57|49.27|49.32|49.02|14
1756461000000|2025-08-29 09:50:00|49.52|49.22|49.48|49.18|49.52|49.22|49.44|49.14|8
1756461300000|2025-08-29 09:55:00|49.53|49.23|49.5|49.2|49.57|49.27|49.48|49.18|10
1756461600000|2025-08-29 10:00:00|49.48|49.18|49.5|49.2|49.56|49.26|49.44|49.14|17
1756461900000|2025-08-29 10:05:00|49.51|49.21|49.62|49.32|49.63|49.33|49.47|49.17|38
1756462200000|2025-08-29 10:10:00|49.59|49.29|49.54|49.24|49.77|49.47|49.42|49.12|41
1756462500000|2025-08-29 10:15:00|49.55|49.25|49.58|49.28|49.65|49.35|49.5|49.2|20
1756462800000|2025-08-29 10:20:00|49.59|49.29|49.54|49.24|49.59|49.29|49.54|49.24|26
1756463100000|2025-08-29 10:25:00|49.55|49.25|49.62|49.32|49.79|49.49|49.55|49.25|31
1756463400000|2025-08-29 10:30:00|49.59|49.29|49.58|49.28|49.77|49.47|49.49|49.19|19
1756463700000|2025-08-29 10:35:00|49.71|49.41|49.54|49.24|49.71|49.41|49.51|49.21|11
1756464000000|2025-08-29 10:40:00|49.55|49.25|49.54|49.24|49.59|49.29|49.48|49.18|12
1756464300000|2025-08-29 10:45:00|49.51|49.21|49.51|49.21|50.65|50.35|49.51|49.21|25
1756464600000|2025-08-29 10:50:00|49.52|49.22|49.51|49.21|49.52|49.22|49.44|49.14|31
1756464900000|2025-08-29 10:55:00|49.48|49.18|49.59|49.29|49.6|49.3|49.39|49.09|21
1756465200000|2025-08-29 11:00:00|49.56|49.26|49.55|49.25|49.6|49.3|49.51|49.21|15
1756465500000|2025-08-29 11:05:00|49.52|49.22|49.61|49.31|49.69|49.39|49.38|49.08|29
1756465800000|2025-08-29 11:10:00|49.62|49.32|49.74|49.44|49.75|49.45|49.58|49.28|29
1756466100000|2025-08-29 11:15:00|49.71|49.41|49.62|49.32|49.71|49.41|49.5|49.2|15
1756466400000|2025-08-29 11:20:00|49.63|49.33|49.58|49.28|49.63|49.33|49.58|49.28|16
1756466700000|2025-08-29 11:25:00|49.59|49.29|49.58|49.28|49.59|49.29|49.58|49.28|8
1756467000000|2025-08-29 11:30:00|49.55|49.25|49.54|49.24|49.55|49.25|49.5|49.2|5
1756467300000|2025-08-29 11:35:00|49.5|49.2|49.48|49.18|49.52|49.22|49.46|49.16|5
1756467600000|2025-08-29 11:40:00|49.5|49.2|49.48|49.18|49.5|49.2|49.46|49.16|3
1756467900000|2025-08-29 11:45:00|49.5|49.2|49.5|49.2|49.54|49.24|49.5|49.2|4
1756468200000|2025-08-29 11:50:00|49.46|49.16|49.35|49.05|49.48|49.18|49.34|49.04|8
1756468500000|2025-08-29 11:55:00|49.36|49.06|49.35|49.05|49.36|49.06|49.35|49.05|8
1756468800000|2025-08-29 12:00:00|49.36|49.06|49.36|49.06|49.42|49.12|49.29|48.99|237
1756469100000|2025-08-29 12:05:00|49.35|49.05|49.39|49.09|49.4|49.1|49.31|49.01|30
1756469400000|2025-08-29 12:10:00|49.4|49.1|49.43|49.13|49.57|49.27|49.39|49.09|46
1756469700000|2025-08-29 12:15:00|49.44|49.14|49.39|49.09|49.44|49.14|49.39|49.09|8
1756470000000|2025-08-29 12:20:00|49.4|49.1|49.47|49.17|49.47|49.17|49.32|49.02|45
1756470300000|2025-08-29 12:25:00|49.44|49.14|49.44|49.14|49.52|49.22|49.35|49.05|29
1756470600000|2025-08-29 12:30:00|49.46|49.16|49.87|49.57|50.92|50.62|49.46|49.16|218
1756470900000|2025-08-29 12:35:00|49.84|49.54|49.78|49.48|50.72|50.42|49.48|49.18|77
1756471200000|2025-08-29 12:40:00|49.93|49.63|49.73|49.43|49.95|49.65|49.62|49.32|42
1756471500000|2025-08-29 12:45:00|49.7|49.4|49.87|49.57|50.04|49.74|49.65|49.35|38
1756471800000|2025-08-29 12:50:00|49.84|49.54|49.84|49.54|49.95|49.65|49.78|49.48|24
1756472100000|2025-08-29 12:55:00|49.8|49.5|49.84|49.54|49.96|49.66|49.75|49.45|17
1756472400000|2025-08-29 13:00:00|49.85|49.55|49.74|49.44|49.96|49.66|49.74|49.44|19
1756472700000|2025-08-29 13:05:00|49.75|49.45|49.72|49.42|49.83|49.53|49.62|49.32|26
1756473000000|2025-08-29 13:10:00|49.82|49.52|49.71|49.41|49.82|49.52|49.68|49.38|124
1756473300000|2025-08-29 13:15:00|49.7|49.4|49.58|49.28|49.7|49.4|49.58|49.28|10
1756473600000|2025-08-29 13:20:00|49.59|49.29|49.59|49.29|49.59|49.29|49.58|49.28|5
1756473900000|2025-08-29 13:25:00|49.61|49.31|49.7|49.4|49.83|49.53|49.61|49.31|23
1756474200000|2025-08-29 13:30:00|49.71|49.41|49.56|49.26|49.78|49.48|49.4|49.1|75
1756474500000|2025-08-29 13:35:00|49.54|49.24|49.27|48.97|49.59|49.29|49.26|48.96|37
1756474800000|2025-08-29 13:40:00|49.28|48.98|49.33|49.03|50.5|50.2|49.19|48.89|67
1756475100000|2025-08-29 13:45:00|49.3|49|49.25|48.95|49.34|49.04|49.17|48.87|70
1756475400000|2025-08-29 13:50:00|49.42|49.12|49.27|48.97|50.48|50.18|49.25|48.95|48
1756475700000|2025-08-29 13:55:00|49.25|48.95|49.24|48.94|49.31|49.01|49.18|48.88|20
1756476000000|2025-08-29 14:00:00|49.28|48.98|49.18|48.88|50.49|50.19|49.17|48.87|53
1756476300000|2025-08-29 14:05:00|49.17|48.87|49.24|48.94|49.31|49.01|49.15|48.85|101
1756476600000|2025-08-29 14:10:00|49.23|48.93|49.15|48.85|49.25|48.95|49.15|48.85|66
1756476900000|2025-08-29 14:15:00|49.24|48.94|49.17|48.87|49.29|48.99|49.15|48.85|54
1756477200000|2025-08-29 14:20:00|49.16|48.86|49.15|48.85|49.17|48.87|49.15|48.85|17
1756477500000|2025-08-29 14:25:00|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|17
1756477800000|2025-08-29 14:30:00|49.17|48.87|49.15|48.85|49.17|48.87|49.15|48.85|14
1756478100000|2025-08-29 14:35:00|49.17|48.87|49.16|48.86|49.17|48.87|49.15|48.85|12
1756478400000|2025-08-29 14:40:00|49.17|48.87|49.15|48.85|49.18|48.88|49.15|48.85|9
1756478700000|2025-08-29 14:45:00|49.17|48.87|49.17|48.87|49.27|48.97|49.15|48.85|16
1756479000000|2025-08-29 14:50:00|49.2|48.9|49.15|48.85|49.26|48.96|49.15|48.85|31
1756479300000|2025-08-29 14:55:00|49.19|48.89|49.26|48.96|50.45|50.15|49.15|48.85|20
1756479600000|2025-08-29 15:00:00|49.25|48.95|49.15|48.85|49.25|48.95|49.15|48.85|12
1756479900000|2025-08-29 15:05:00|49.18|48.88|49.15|48.85|49.2|48.9|49.15|48.85|8
1756480200000|2025-08-29 15:10:00|49.18|48.88|49.15|48.85|49.2|48.9|49.15|48.85|8
1756480500000|2025-08-29 15:15:00|49.17|48.87|49.18|48.88|49.27|48.97|49.17|48.87|52
1756480800000|2025-08-29 15:20:00|49.17|48.87|49.17|48.87|49.26|48.96|49.17|48.87|39
1756481100000|2025-08-29 15:25:00|49.18|48.88|49.09|48.79|49.18|48.88|49.07|48.77|19
1756481400000|2025-08-29 15:30:00|49.04|48.74|48.98|48.68|49.06|48.76|48.96|48.66|163
1756481700000|2025-08-29 15:35:00|48.97|48.67|48.93|48.63|49.03|48.73|48.89|48.59|172
1756482000000|2025-08-29 15:40:00|48.98|48.68|49.04|48.74|49.06|48.76|48.94|48.64|50
1756482300000|2025-08-29 15:45:00|49.01|48.71|49|48.7|49.05|48.75|48.97|48.67|97
1756482600000|2025-08-29 15:50:00|49.02|48.72|48.91|48.61|49.03|48.73|48.77|48.47|30
1756482900000|2025-08-29 15:55:00|48.89|48.59|48.76|48.46|49.02|48.72|48.53|48.23|35
1756483200000|2025-08-29 16:00:00|48.77|48.47|48.52|48.22|48.83|48.53|48.47|48.17|44
1756483500000|2025-08-29 16:05:00|48.55|48.25|48.63|48.33|48.82|48.52|48.44|48.14|45
1756483800000|2025-08-29 16:10:00|48.67|48.37|48.88|48.58|49.02|48.72|48.58|48.28|31
1756484100000|2025-08-29 16:15:00|48.86|48.56|48.8|48.5|48.97|48.67|48.6|48.3|20
1756484400000|2025-08-29 16:20:00|48.81|48.51|48.92|48.62|49.13|48.83|48.8|48.5|24
1756484700000|2025-08-29 16:25:00|48.9|48.6|48.88|48.58|48.9|48.6|48.81|48.51|21
1756485000000|2025-08-29 16:30:00|48.86|48.56|48.85|48.55|49.03|48.73|48.84|48.54|26
1756485300000|2025-08-29 16:35:00|48.84|48.54|48.9|48.6|49|48.7|48.8|48.5|47
1756485600000|2025-08-29 16:40:00|48.92|48.62|48.92|48.62|48.97|48.67|48.88|48.58|19
1756485900000|2025-08-29 16:45:00|48.93|48.63|48.76|48.46|48.94|48.64|48.59|48.29|27
1756486200000|2025-08-29 16:50:00|48.78|48.48|48.86|48.56|48.86|48.56|48.57|48.27|18
1756486500000|2025-08-29 16:55:00|48.84|48.54|48.81|48.51|48.85|48.55|48.59|48.29|14
1756486800000|2025-08-29 17:00:00|48.82|48.52|48.7|48.4|48.98|48.68|48.69|48.39|42
1756487100000|2025-08-29 17:05:00|48.69|48.39|48.65|48.35|48.72|48.42|48.61|48.31|16
1756487400000|2025-08-29 17:10:00|48.67|48.37|48.53|48.23|48.67|48.37|48.48|48.18|24
1756487700000|2025-08-29 17:15:00|48.55|48.25|48.58|48.28|49.83|49.53|48.43|48.13|36
1756488000000|2025-08-29 17:20:00|48.81|48.51|48.7|48.4|48.85|48.55|48.56|48.26|31
1756488300000|2025-08-29 17:25:00|48.71|48.41|48.67|48.37|48.78|48.48|48.66|48.36|25
1756488600000|2025-08-29 17:30:00|48.68|48.38|48.68|48.38|48.85|48.55|48.66|48.36|40
1756488900000|2025-08-29 17:35:00|48.69|48.39|48.63|48.33|48.73|48.43|48.56|48.26|19
1756489200000|2025-08-29 17:40:00|48.64|48.34|48.67|48.37|48.77|48.47|48.62|48.32|25
1756489500000|2025-08-29 17:45:00|48.68|48.38|48.64|48.34|48.74|48.44|48.62|48.32|22
1756489800000|2025-08-29 17:50:00|48.65|48.35|48.64|48.34|48.83|48.53|48.64|48.34|14
1756490100000|2025-08-29 17:55:00|48.65|48.35|48.64|48.34|48.8|48.5|48.63|48.33|12
1756490400000|2025-08-29 18:00:00|48.63|48.33|48.55|48.25|49.83|49.53|48.53|48.23|45
1756490700000|2025-08-29 18:05:00|48.59|48.29|48.63|48.33|49.83|49.53|48.57|48.27|40
1756491000000|2025-08-29 18:10:00|48.61|48.31|48.56|48.26|48.82|48.52|48.56|48.26|13
1756491300000|2025-08-29 18:15:00|48.57|48.27|48.6|48.3|48.85|48.55|48.48|48.18|43
1756491600000|2025-08-29 18:20:00|48.59|48.29|48.52|48.22|48.81|48.51|48.37|48.07|48
1756491900000|2025-08-29 18:25:00|48.51|48.21|48.39|48.09|48.73|48.43|48.39|48.09|14
1756492200000|2025-08-29 18:30:00|48.43|48.13|48.39|48.09|48.68|48.38|48.39|48.09|9
1756492500000|2025-08-29 18:35:00|48.4|48.1|48.41|48.11|48.64|48.34|48.4|48.1|24
1756492800000|2025-08-29 18:40:00|48.42|48.12|48.45|48.15|48.46|48.16|48.39|48.09|33
1756493100000|2025-08-29 18:45:00|48.46|48.16|48.44|48.14|48.46|48.16|48.43|48.13|17
1756493400000|2025-08-29 18:50:00|48.45|48.15|48.43|48.13|48.47|48.17|48.39|48.09|23
1756493700000|2025-08-29 18:55:00|48.44|48.14|48.41|48.11|48.47|48.17|48.39|48.09|21
1756494000000|2025-08-29 19:00:00|48.43|48.13|48.43|48.13|48.75|48.45|48.38|48.08|49
1756494300000|2025-08-29 19:05:00|48.44|48.14|48.65|48.35|48.67|48.37|48.41|48.11|34
1756494600000|2025-08-29 19:10:00|48.67|48.37|48.59|48.29|48.83|48.53|48.59|48.29|30
1756494900000|2025-08-29 19:15:00|48.63|48.33|48.76|48.46|48.88|48.58|48.55|48.25|38
1756495200000|2025-08-29 19:20:00|48.77|48.47|48.86|48.56|49.01|48.71|48.74|48.44|34
1756495500000|2025-08-29 19:25:00|48.84|48.54|48.81|48.51|48.91|48.61|48.78|48.48|27
1756495800000|2025-08-29 19:30:00|48.82|48.52|48.72|48.42|49.02|48.72|48.67|48.37|21
1756496100000|2025-08-29 19:35:00|48.75|48.45|48.84|48.54|48.88|48.58|48.64|48.34|48
1756496400000|2025-08-29 19:40:00|48.82|48.52|48.88|48.58|48.89|48.59|48.8|48.5|18
1756496700000|2025-08-29 19:45:00|48.89|48.59|48.96|48.66|49.19|48.89|48.89|48.59|18
1756497000000|2025-08-29 19:50:00|48.94|48.64|48.83|48.53|48.94|48.64|48.62|48.32|12
1756497300000|2025-08-29 19:55:00|48.61|48.31|48.83|48.53|48.87|48.57|48.61|48.31|7
1756497600000|2025-08-29 20:00:00|48.89|48.59|48.79|48.49|48.89|48.59|48.79|48.49|18
1756497900000|2025-08-29 20:05:00|48.8|48.5|48.67|48.37|48.91|48.61|48.54|48.24|39
1756498200000|2025-08-29 20:10:00|48.66|48.36|48.7|48.4|48.73|48.43|48.66|48.36|6
1756498500000|2025-08-29 20:15:00|48.71|48.41|48.75|48.45|48.76|48.46|48.7|48.4|18
1756498800000|2025-08-29 20:20:00|48.77|48.47|48.83|48.53|48.84|48.54|48.71|48.41|18
1756499100000|2025-08-29 20:25:00|48.82|48.52|48.79|48.49|48.83|48.53|48.77|48.47|9
1756499400000|2025-08-29 20:30:00|48.77|48.47|48.86|48.56|49.88|49.58|48.63|48.33|35
1756499700000|2025-08-29 20:35:00|48.84|48.54|48.74|48.44|48.84|48.54|48.74|48.44|19
1756500000000|2025-08-29 20:40:00|48.72|48.42|48.7|48.4|48.74|48.44|48.7|48.4|25
1756500300000|2025-08-29 20:45:00|48.74|48.44|48.73|48.43|48.84|48.54|48.66|48.36|34
1756500600000|2025-08-29 20:50:00|48.71|48.41|48.67|48.37|48.93|48.63|48.63|48.33|14
1756500900000|2025-08-29 20:55:00|48.68|48.38|48.67|48.37|48.68|48.38|48.67|48.37|2
1756537200000|2025-08-30 07:00:00|49.68|49.38|49.72|49.42|49.72|49.42|49.68|49.38|31
1756537500000|2025-08-30 07:05:00|49.76|49.46|49.76|49.46|49.76|49.46|49.74|49.44|7
1756537800000|2025-08-30 07:10:00|49.74|49.44|49.8|49.5|49.83|49.53|49.74|49.44|10
1756538100000|2025-08-30 07:15:00|49.84|49.54|49.83|49.53|50.03|49.73|49.81|49.51|10
1756538400000|2025-08-30 07:20:00|49.76|49.46|49.81|49.51|49.97|49.67|49.76|49.46|19
1756538700000|2025-08-30 07:25:00|49.82|49.52|49.81|49.51|49.82|49.52|49.81|49.51|24
1756539000000|2025-08-30 07:30:00|49.83|49.53|49.87|49.57|50.13|49.83|49.83|49.53|14
1756539300000|2025-08-30 07:35:00|49.9|49.6|49.83|49.53|50.44|50.14|49.81|49.51|15
1756539600000|2025-08-30 07:40:00|49.79|49.49|49.87|49.57|50.08|49.78|49.79|49.49|6
1756539900000|2025-08-30 07:45:00|49.12|48.82|49.89|49.59|49.89|49.59|49.12|48.82|2
1756540500000|2025-08-30 07:55:00|49.92|49.62|49.94|49.64|49.97|49.67|49.91|49.61|5
1756540800000|2025-08-30 08:00:00|49.95|49.65|49.94|49.64|49.95|49.65|49.94|49.64|18
1756541100000|2025-08-30 08:05:00|49.95|49.65|49.98|49.68|50.19|49.89|49.94|49.64|19
1756541400000|2025-08-30 08:10:00|50.01|49.71|49.94|49.64|50.07|49.77|49.94|49.64|5
1756541700000|2025-08-30 08:15:00|49.97|49.67|49.94|49.64|50.19|49.89|49.94|49.64|6
1756542000000|2025-08-30 08:20:00|49.97|49.67|49.91|49.61|50.15|49.85|49.91|49.61|3
1756542600000|2025-08-30 08:30:00|49.94|49.64|49.85|49.55|49.97|49.67|49.85|49.55|7
1756542900000|2025-08-30 08:35:00|49.87|49.57|49.94|49.64|50.02|49.72|49.87|49.57|7
1756543200000|2025-08-30 08:40:00|49.93|49.63|49.98|49.68|49.98|49.68|49.9|49.6|22
1756543500000|2025-08-30 08:45:00|49.97|49.67|49.88|49.58|49.98|49.68|49.87|49.57|21
1756543800000|2025-08-30 08:50:00|49.66|49.36|49.95|49.65|50.14|49.84|49.66|49.36|6
1756544100000|2025-08-30 08:55:00|49.94|49.64|49.91|49.61|49.95|49.65|49.7|49.4|24
1756544400000|2025-08-30 09:00:00|49.9|49.6|49.95|49.65|49.95|49.65|49.69|49.39|15
1756544700000|2025-08-30 09:05:00|49.94|49.64|49.98|49.68|50.27|49.97|49.94|49.64|12
1756545000000|2025-08-30 09:10:00|49.99|49.69|49.94|49.64|49.99|49.69|49.93|49.63|28
1756545300000|2025-08-30 09:15:00|49.95|49.65|49.95|49.65|49.95|49.65|49.95|49.65|1
1756545600000|2025-08-30 09:20:00|49.94|49.64|49.95|49.65|49.95|49.65|49.94|49.64|2
1756545900000|2025-08-30 09:25:00|49.94|49.64|49.98|49.68|49.99|49.69|49.73|49.43|12
1756546200000|2025-08-30 09:30:00|49.99|49.69|49.93|49.63|50.14|49.84|49.88|49.58|17
1756546500000|2025-08-30 09:35:00|49.9|49.6|49.95|49.65|49.95|49.65|49.9|49.6|9
1756546800000|2025-08-30 09:40:00|49.94|49.64|49.9|49.6|49.95|49.65|49.9|49.6|22
1756547100000|2025-08-30 09:45:00|49.88|49.58|49.93|49.63|49.93|49.63|49.87|49.57|12
1756547400000|2025-08-30 09:50:00|49.94|49.64|49.95|49.65|50.25|49.95|49.94|49.64|28
1756547700000|2025-08-30 09:55:00|49.9|49.6|49.88|49.58|49.93|49.63|49.87|49.57|29
1756548000000|2025-08-30 10:00:00|49.89|49.59|49.88|49.58|49.89|49.59|49.87|49.57|21
1756548300000|2025-08-30 10:05:00|49.89|49.59|49.92|49.62|49.92|49.62|49.84|49.54|18
1756548600000|2025-08-30 10:10:00|49.91|49.61|49.9|49.6|49.92|49.62|49.9|49.6|30
1756548900000|2025-08-30 10:15:00|49.92|49.62|49.96|49.66|49.97|49.67|49.92|49.62|5
1756549200000|2025-08-30 10:20:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|12
1756549500000|2025-08-30 10:25:00|49.95|49.65|49.96|49.66|49.96|49.66|49.95|49.65|20
1756549800000|2025-08-30 10:30:00|49.95|49.65|49.87|49.57|49.96|49.66|49.86|49.56|22
1756550100000|2025-08-30 10:35:00|49.86|49.56|49.87|49.57|49.87|49.57|49.8|49.5|7
1756550400000|2025-08-30 10:40:00|49.9|49.6|49.82|49.52|49.91|49.61|49.82|49.52|3
1756550700000|2025-08-30 10:45:00|49.59|49.29|49.86|49.56|49.99|49.69|49.09|48.79|14
1756551000000|2025-08-30 10:50:00|49.85|49.55|49.86|49.56|49.86|49.56|49.85|49.55|2
1756551600000|2025-08-30 11:00:00|49.87|49.57|49.87|49.57|49.87|49.57|49.85|49.55|27
1756551900000|2025-08-30 11:05:00|49.86|49.56|49.91|49.61|49.91|49.61|49.86|49.56|25
1756552200000|2025-08-30 11:10:00|49.92|49.62|49.99|49.69|50.17|49.87|49.92|49.62|45
1756552500000|2025-08-30 11:15:00|49.98|49.68|49.9|49.6|49.99|49.69|49.89|49.59|40
1756552800000|2025-08-30 11:20:00|49.89|49.59|49.9|49.6|49.9|49.6|49.89|49.59|8
1756553100000|2025-08-30 11:25:00|49.87|49.57|49.94|49.64|49.94|49.64|49.87|49.57|11
1756553400000|2025-08-30 11:30:00|49.93|49.63|49.89|49.59|49.94|49.64|49.87|49.57|27
1756553700000|2025-08-30 11:35:00|49.9|49.6|49.82|49.52|49.9|49.6|49.82|49.52|17
1756554000000|2025-08-30 11:40:00|49.83|49.53|49.85|49.55|49.86|49.56|49.83|49.53|13
1756554300000|2025-08-30 11:45:00|49.86|49.56|49.86|49.56|49.86|49.56|49.86|49.56|1
1756554900000|2025-08-30 11:55:00|49.88|49.58|49.87|49.57|49.91|49.61|49.86|49.56|19
1756555200000|2025-08-30 12:00:00|49.86|49.56|49.83|49.53|49.87|49.57|49.82|49.52|16
1756555500000|2025-08-30 12:05:00|49.82|49.52|49.8|49.5|50.46|50.16|49.72|49.42|20
1756555800000|2025-08-30 12:10:00|49.82|49.52|49.85|49.55|49.85|49.55|49.82|49.52|20
1756556100000|2025-08-30 12:15:00|49.83|49.53|49.79|49.49|49.99|49.69|49.79|49.49|4
1756556400000|2025-08-30 12:20:00|49.78|49.48|49.79|49.49|50.02|49.72|49.78|49.48|26
1756556700000|2025-08-30 12:25:00|49.75|49.45|49.67|49.37|49.97|49.67|49.59|49.29|28
1756557000000|2025-08-30 12:30:00|49.66|49.36|49.52|49.22|49.82|49.52|49.52|49.22|27
1756557300000|2025-08-30 12:35:00|49.55|49.25|49.4|49.1|50.32|50.02|49.23|48.93|29
1756557600000|2025-08-30 12:40:00|48.88|48.58|49.34|49.04|49.41|49.11|48.88|48.58|13
1756557900000|2025-08-30 12:45:00|49.35|49.05|49.4|49.1|49.6|49.3|49.35|49.05|16
1756558200000|2025-08-30 12:50:00|49.43|49.13|49.4|49.1|49.44|49.14|49.4|49.1|6
1756558500000|2025-08-30 12:55:00|49.43|49.13|49.4|49.1|49.71|49.41|49.39|49.09|16
1756558800000|2025-08-30 13:00:00|49.39|49.09|49.39|49.09|49.44|49.14|49.39|49.09|22
1756559100000|2025-08-30 13:05:00|49.4|49.1|49.28|48.98|49.4|49.1|49.01|48.71|32
1756559400000|2025-08-30 13:10:00|49.27|48.97|49.13|48.83|49.36|49.06|49.08|48.78|23
1756559700000|2025-08-30 13:15:00|49.12|48.82|49.16|48.86|49.19|48.89|49.08|48.78|16
1756560000000|2025-08-30 13:20:00|49.15|48.85|49.19|48.89|49.41|49.11|49.12|48.82|97
1756560300000|2025-08-30 13:25:00|49.2|48.9|49.28|48.98|50.17|49.87|49.2|48.9|10
1756560600000|2025-08-30 13:30:00|49.29|48.99|49.36|49.06|49.4|49.1|49.04|48.74|65
1756560900000|2025-08-30 13:35:00|49.37|49.07|49.4|49.1|49.4|49.1|49.33|49.03|4
1756561200000|2025-08-30 13:40:00|49.39|49.09|49.36|49.06|49.56|49.26|49.35|49.05|105
1756561500000|2025-08-30 13:45:00|49.34|49.04|49.39|49.09|49.4|49.1|49.28|48.98|34
1756561800000|2025-08-30 13:50:00|49.38|49.08|49.4|49.1|49.4|49.1|49.35|49.05|19
1756562100000|2025-08-30 13:55:00|49.39|49.09|49.39|49.09|49.4|49.1|49.26|48.96|41
1756562400000|2025-08-30 14:00:00|49.4|49.1|49.32|49.02|49.41|49.11|49.24|48.94|54
1756562700000|2025-08-30 14:05:00|49.31|49.01|49.31|49.01|49.36|49.06|49.26|48.96|55
1756563000000|2025-08-30 14:10:00|49.3|49|49.26|48.96|49.31|49.01|49.25|48.95|46
1756563300000|2025-08-30 14:15:00|49.25|48.95|49.25|48.95|49.26|48.96|49.22|48.92|19
1756563600000|2025-08-30 14:20:00|49.28|48.98|49.31|49.01|49.45|49.15|49.22|48.92|63
1756563900000|2025-08-30 14:25:00|49.3|49|49.32|49.02|49.33|49.03|49.21|48.91|57
1756564200000|2025-08-30 14:30:00|49.31|49.01|49.39|49.09|49.4|49.1|49.26|48.96|48
1756564500000|2025-08-30 14:35:00|49.38|49.08|49.27|48.97|49.41|49.11|49.27|48.97|53
1756564800000|2025-08-30 14:40:00|49.35|49.05|49.26|48.96|49.41|49.11|49.08|48.78|114
1756565100000|2025-08-30 14:45:00|49.27|48.97|49.52|49.22|49.53|49.23|49.1|48.8|110
1756565400000|2025-08-30 14:50:00|49.51|49.21|49.49|49.19|49.51|49.21|49.45|49.15|5
1756565700000|2025-08-30 14:55:00|49.44|49.14|49.47|49.17|49.48|49.18|49.44|49.14|14
1756566000000|2025-08-30 15:00:00|49.48|49.18|49.43|49.13|49.48|49.18|49.43|49.13|31
1756566300000|2025-08-30 15:05:00|49.44|49.14|49.44|49.14|49.44|49.14|49.18|48.88|7
1756566900000|2025-08-30 15:15:00|49.47|49.17|49.55|49.25|49.56|49.26|49.3|49|22
1756567200000|2025-08-30 15:20:00|49.56|49.26|49.56|49.26|49.6|49.3|49.52|49.22|33
1756567500000|2025-08-30 15:25:00|49.57|49.27|49.6|49.3|49.6|49.3|49.56|49.26|5
1756567800000|2025-08-30 15:30:00|49.63|49.33|49.6|49.3|50.32|50.02|49.56|49.26|8
1756568100000|2025-08-30 15:35:00|49.61|49.31|49.65|49.35|49.65|49.35|49.6|49.3|6
1756568700000|2025-08-30 15:45:00|49.66|49.36|49.65|49.35|49.7|49.4|49.65|49.35|38
1756569000000|2025-08-30 15:50:00|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|2
1756569300000|2025-08-30 15:55:00|49.39|49.09|49.62|49.32|49.62|49.32|49.39|49.09|2
1756569600000|2025-08-30 16:00:00|49.65|49.35|49.65|49.35|49.65|49.35|49.6|49.3|6
1756569900000|2025-08-30 16:05:00|49.63|49.33|49.61|49.31|49.63|49.33|49.61|49.31|2
1756570200000|2025-08-30 16:10:00|49.57|49.27|49.52|49.22|49.6|49.3|49.52|49.22|4
1756570500000|2025-08-30 16:15:00|49.53|49.23|49.53|49.23|49.54|49.24|49.52|49.22|24
1756570800000|2025-08-30 16:20:00|49.54|49.24|49.49|49.19|49.54|49.24|49.49|49.19|8
1756571100000|2025-08-30 16:25:00|49.5|49.2|49.45|49.15|49.5|49.2|49.25|48.95|8
1756571400000|2025-08-30 16:30:00|49.38|49.08|49.45|49.15|49.46|49.16|49.38|49.08|11
1756571700000|2025-08-30 16:35:00|49.46|49.16|49.48|49.18|49.49|49.19|49.45|49.15|20
1756572000000|2025-08-30 16:40:00|49.49|49.19|49.49|49.19|49.5|49.2|49.48|49.18|11
1756572300000|2025-08-30 16:45:00|49.5|49.2|49.49|49.19|49.5|49.2|49.49|49.19|14
1756572600000|2025-08-30 16:50:00|49.47|49.17|49.45|49.15|49.47|49.17|49.45|49.15|10
1756572900000|2025-08-30 16:55:00|49.22|48.92|49.38|49.08|49.41|49.11|49.22|48.92|4
1756573200000|2025-08-30 17:00:00|49.37|49.07|49.39|49.09|49.4|49.1|49.37|49.07|32
1756573500000|2025-08-30 17:05:00|49.38|49.08|49.42|49.12|49.46|49.16|49.22|48.92|18
1756573800000|2025-08-30 17:10:00|49.43|49.13|49.46|49.16|49.46|49.16|49.42|49.12|5
1756574100000|2025-08-30 17:15:00|49.47|49.17|49.5|49.2|49.64|49.34|49.46|49.16|8
1756574400000|2025-08-30 17:20:00|49.53|49.23|49.51|49.21|49.6|49.3|49.45|49.15|14
1756574700000|2025-08-30 17:25:00|49.53|49.23|49.55|49.25|49.58|49.28|49.51|49.21|8
1756575000000|2025-08-30 17:30:00|49.56|49.26|49.59|49.29|49.59|49.29|49.55|49.25|4
1756575300000|2025-08-30 17:35:00|49.62|49.32|49.55|49.25|49.62|49.32|49.51|49.21|10
1756575600000|2025-08-30 17:40:00|49.56|49.26|49.51|49.21|49.58|49.28|49.51|49.21|14
1756575900000|2025-08-30 17:45:00|49.54|49.24|49.55|49.25|49.55|49.25|49.47|49.17|27
1756576200000|2025-08-30 17:50:00|49.56|49.26|49.55|49.25|49.56|49.26|49.55|49.25|2
1756576500000|2025-08-30 17:55:00|49.58|49.28|49.56|49.26|49.58|49.28|49.51|49.21|12
1756576800000|2025-08-30 18:00:00|49.55|49.25|49.63|49.33|49.63|49.33|49.55|49.25|19
1756577100000|2025-08-30 18:05:00|49.64|49.34|49.63|49.33|49.7|49.4|49.63|49.33|6
1756577400000|2025-08-30 18:10:00|49.67|49.37|49.51|49.21|49.67|49.37|49.51|49.21|24
1756577700000|2025-08-30 18:15:00|49.54|49.24|49.51|49.21|49.54|49.24|49.47|49.17|13
1756578000000|2025-08-30 18:20:00|49.52|49.22|49.52|49.22|49.52|49.22|49.51|49.21|17
1756578300000|2025-08-30 18:25:00|49.53|49.23|49.56|49.26|49.57|49.27|49.51|49.21|36
1756578600000|2025-08-30 18:30:00|49.57|49.27|49.56|49.26|49.57|49.27|49.55|49.25|26
1756578900000|2025-08-30 18:35:00|49.57|49.27|49.65|49.35|49.66|49.36|49.55|49.25|36
1756579200000|2025-08-30 18:40:00|49.63|49.33|49.59|49.29|49.66|49.36|49.59|49.29|31
1756579500000|2025-08-30 18:45:00|49.6|49.3|49.68|49.38|49.68|49.38|49.6|49.3|21
1756579800000|2025-08-30 18:50:00|49.67|49.37|49.71|49.41|49.72|49.42|49.67|49.37|9
1756580100000|2025-08-30 18:55:00|49.72|49.42|49.71|49.41|49.72|49.42|49.71|49.41|2
1756580400000|2025-08-30 19:00:00|49.75|49.45|49.63|49.33|49.75|49.45|49.63|49.33|33
1756580700000|2025-08-30 19:05:00|49.64|49.34|49.6|49.3|49.65|49.35|49.59|49.29|10
1756581000000|2025-08-30 19:10:00|49.61|49.31|49.59|49.29|49.61|49.31|49.59|49.29|22
1756581300000|2025-08-30 19:15:00|49.6|49.3|49.67|49.37|49.67|49.37|49.59|49.29|12
1756581600000|2025-08-30 19:20:00|49.68|49.38|49.56|49.26|49.78|49.48|49.55|49.25|12
1756581900000|2025-08-30 19:25:00|49.57|49.27|49.67|49.37|49.68|49.38|49.55|49.25|17
1756582200000|2025-08-30 19:30:00|49.71|49.41|49.63|49.33|49.71|49.41|49.63|49.33|4
1756582500000|2025-08-30 19:35:00|49.64|49.34|49.68|49.38|49.68|49.38|49.64|49.34|11
1756582800000|2025-08-30 19:40:00|49.71|49.41|49.76|49.46|49.76|49.46|49.71|49.41|29
1756583100000|2025-08-30 19:45:00|49.77|49.47|49.77|49.47|49.77|49.47|49.75|49.45|6
1756583400000|2025-08-30 19:50:00|49.75|49.45|49.8|49.5|49.8|49.5|49.75|49.45|8
1756583700000|2025-08-30 19:55:00|49.79|49.49|49.88|49.58|49.89|49.59|49.79|49.49|20
1756584000000|2025-08-30 20:00:00|49.89|49.59|49.83|49.53|49.9|49.6|49.83|49.53|10
1756584300000|2025-08-30 20:05:00|49.84|49.54|49.93|49.63|49.93|49.63|49.83|49.53|11
1756584600000|2025-08-30 20:10:00|49.9|49.6|49.92|49.62|50.02|49.72|49.83|49.53|8
1756584900000|2025-08-30 20:15:00|49.83|49.53|49.76|49.46|49.83|49.53|49.72|49.42|40
1756585200000|2025-08-30 20:20:00|49.77|49.47|49.8|49.5|49.83|49.53|49.76|49.46|22
1756585500000|2025-08-30 20:25:00|49.81|49.51|49.81|49.51|49.82|49.52|49.8|49.5|12
1756585800000|2025-08-30 20:30:00|49.8|49.5|49.77|49.47|49.81|49.51|49.76|49.46|11
1756586100000|2025-08-30 20:35:00|49.78|49.48|49.77|49.47|49.8|49.5|49.68|49.38|20
1756586400000|2025-08-30 20:40:00|49.79|49.49|49.69|49.39|49.8|49.5|49.68|49.38|6
1756586700000|2025-08-30 20:45:00|49.68|49.38|49.69|49.39|49.69|49.39|49.68|49.38|10
1756587000000|2025-08-30 20:50:00|49.68|49.38|49.73|49.43|49.73|49.43|49.68|49.38|7
1756587300000|2025-08-30 20:55:00|49.74|49.44|49.73|49.43|49.74|49.44|49.72|49.42|6
1756587600000|2025-08-30 21:00:00|49.74|49.44|49.8|49.5|49.81|49.51|49.72|49.42|10
1756587900000|2025-08-30 21:05:00|49.81|49.51|49.77|49.47|49.84|49.54|49.72|49.42|10
1756588200000|2025-08-30 21:10:00|49.78|49.48|49.84|49.54|49.85|49.55|49.76|49.46|9
1756588500000|2025-08-30 21:15:00|49.82|49.52|49.72|49.42|49.83|49.53|49.72|49.42|12
1756588800000|2025-08-30 21:20:00|49.75|49.45|49.69|49.39|49.75|49.45|49.68|49.38|7
1756589100000|2025-08-30 21:25:00|49.68|49.38|49.7|49.4|49.72|49.42|49.68|49.38|7
1756589400000|2025-08-30 21:30:00|49.68|49.38|49.68|49.38|49.68|49.38|49.67|49.37|5
1756589700000|2025-08-30 21:35:00|49.67|49.37|49.67|49.37|49.67|49.37|49.67|49.37|1
1756590000000|2025-08-30 21:40:00|49.68|49.38|49.68|49.38|49.68|49.38|49.68|49.38|1
1756590300000|2025-08-30 21:45:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|2
1756590600000|2025-08-30 21:50:00|49.67|49.37|49.68|49.38|49.68|49.38|49.67|49.37|6
1756590900000|2025-08-30 21:55:00|49.67|49.37|49.67|49.37|49.68|49.38|49.67|49.37|5
1756591200000|2025-08-30 22:00:00|49.68|49.38|49.64|49.34|49.75|49.45|49.64|49.34|32
1756591500000|2025-08-30 22:05:00|49.63|49.33|49.59|49.29|49.64|49.34|49.59|49.29|13
1756591800000|2025-08-30 22:10:00|49.6|49.3|49.56|49.26|49.62|49.32|49.56|49.26|26
1756592100000|2025-08-30 22:15:00|49.57|49.27|49.66|49.36|49.67|49.37|49.56|49.26|20
1756592400000|2025-08-30 22:20:00|49.68|49.38|49.64|49.34|49.68|49.38|49.62|49.32|10
1756592700000|2025-08-30 22:25:00|49.62|49.32|49.68|49.38|49.69|49.39|49.62|49.32|43
1756593000000|2025-08-30 22:30:00|49.67|49.37|49.67|49.37|49.69|49.39|49.65|49.35|32
1756593300000|2025-08-30 22:35:00|49.65|49.35|49.69|49.39|49.7|49.4|49.65|49.35|54
1756593600000|2025-08-30 22:40:00|49.67|49.37|49.73|49.43|49.75|49.45|49.67|49.37|38
1756593900000|2025-08-30 22:45:00|49.74|49.44|49.71|49.41|49.77|49.47|49.71|49.41|18
1756594200000|2025-08-30 22:50:00|49.72|49.42|49.71|49.41|49.73|49.43|49.71|49.41|21
1756594500000|2025-08-30 22:55:00|49.72|49.42|49.72|49.42|49.75|49.45|49.68|49.38|22
1756594800000|2025-08-30 23:00:00|49.71|49.41|49.77|49.47|49.77|49.47|49.7|49.4|36
1756595100000|2025-08-30 23:05:00|49.75|49.45|49.73|49.43|49.78|49.48|49.7|49.4|13
1756595400000|2025-08-30 23:10:00|49.74|49.44|49.75|49.45|49.76|49.46|49.73|49.43|20
1756595700000|2025-08-30 23:15:00|49.76|49.46|49.7|49.4|49.8|49.5|49.7|49.4|40
1756596000000|2025-08-30 23:20:00|49.69|49.39|49.79|49.49|49.79|49.49|49.69|49.39|7
1756596300000|2025-08-30 23:25:00|49.7|49.4|49.73|49.43|49.74|49.44|49.66|49.36|19
1756596600000|2025-08-30 23:30:00|49.74|49.44|49.69|49.39|49.76|49.46|49.68|49.38|25
1756596900000|2025-08-30 23:35:00|49.7|49.4|49.69|49.39|49.7|49.4|49.68|49.38|13
1756597200000|2025-08-30 23:40:00|49.7|49.4|49.64|49.34|49.71|49.41|49.62|49.32|20
1756597500000|2025-08-30 23:45:00|49.62|49.32|49.6|49.3|49.63|49.33|49.38|49.08|10
1756597800000|2025-08-30 23:50:00|49.61|49.31|49.61|49.31|49.61|49.31|49.6|49.3|11
1756598100000|2025-08-30 23:55:00|49.62|49.32|49.63|49.33|49.63|49.33|48.99|48.69|10
1756598400000|2025-08-31 00:00:00|49.68|49.38|49.67|49.37|49.72|49.42|49.64|49.34|24
1756598700000|2025-08-31 00:05:00|49.66|49.36|49.65|49.35|49.67|49.37|49.64|49.34|11
1756599000000|2025-08-31 00:10:00|49.66|49.36|49.64|49.34|49.72|49.42|49.64|49.34|18
1756599300000|2025-08-31 00:15:00|49.65|49.35|49.63|49.33|49.66|49.36|49.63|49.33|12
1756599600000|2025-08-31 00:20:00|49.4|49.1|49.64|49.34|49.65|49.35|49.4|49.1|21
1756599900000|2025-08-31 00:25:00|49.63|49.33|49.65|49.35|49.68|49.38|49.62|49.32|22
1756600200000|2025-08-31 00:30:00|49.64|49.34|49.68|49.38|49.76|49.46|49.64|49.34|16
1756600500000|2025-08-31 00:35:00|49.69|49.39|49.76|49.46|49.76|49.46|49.68|49.38|4
1756600800000|2025-08-31 00:40:00|49.77|49.47|49.84|49.54|49.94|49.64|49.77|49.47|13
1756601100000|2025-08-31 00:45:00|49.83|49.53|49.92|49.62|49.99|49.69|49.83|49.53|39
1756601400000|2025-08-31 00:50:00|49.91|49.61|49.94|49.64|49.95|49.65|49.85|49.55|50
1756601700000|2025-08-31 00:55:00|49.95|49.65|49.97|49.67|49.97|49.67|49.94|49.64|23
1756602300000|2025-08-31 01:05:00|49.94|49.64|49.96|49.66|49.96|49.66|49.94|49.64|2
1756602600000|2025-08-31 01:10:00|49.97|49.67|49.96|49.66|49.97|49.67|49.96|49.66|22
1756602900000|2025-08-31 01:15:00|49.97|49.67|49.96|49.66|49.97|49.67|49.95|49.65|12
1756603200000|2025-08-31 01:20:00|49.95|49.65|49.97|49.67|49.97|49.67|49.95|49.65|3
1756603800000|2025-08-31 01:30:00|49.94|49.64|50.13|49.83|50.14|49.84|49.94|49.64|19
1756604100000|2025-08-31 01:35:00|50.14|49.84|50.09|49.79|50.15|49.85|50.05|49.75|24
1756604400000|2025-08-31 01:40:00|50.1|49.8|50.07|49.77|50.13|49.83|50.07|49.77|21
1756604700000|2025-08-31 01:45:00|50.08|49.78|50.08|49.78|50.09|49.79|50.07|49.77|6
1756605000000|2025-08-31 01:50:00|50.09|49.79|50.11|49.81|50.11|49.81|50.07|49.77|5
1756605300000|2025-08-31 01:55:00|50.12|49.82|50.12|49.82|50.12|49.82|50.11|49.81|9
1756605600000|2025-08-31 02:00:00|50.13|49.83|50.11|49.81|50.35|50.05|50.07|49.77|14
1756605900000|2025-08-31 02:05:00|50.15|49.85|50.07|49.77|50.16|49.86|50.07|49.77|12
1756606200000|2025-08-31 02:10:00|50.08|49.78|50.08|49.78|50.1|49.8|50.03|49.73|13
1756606500000|2025-08-31 02:15:00|50.09|49.79|50.08|49.78|50.1|49.8|50.08|49.78|9
1756606800000|2025-08-31 02:20:00|50.09|49.79|50.08|49.78|50.09|49.79|50.08|49.78|8
1756607100000|2025-08-31 02:25:00|50.09|49.79|50.06|49.76|50.12|49.82|50.04|49.74|11
1756607400000|2025-08-31 02:30:00|50.04|49.74|50.01|49.71|50.09|49.79|50|49.7|8
1756607700000|2025-08-31 02:35:00|50.02|49.72|50.04|49.74|50.05|49.75|50|49.7|9
1756608000000|2025-08-31 02:40:00|50.05|49.75|50.04|49.74|50.06|49.76|50.04|49.74|11
1756608300000|2025-08-31 02:45:00|50.05|49.75|50.05|49.75|50.06|49.76|50.04|49.74|9
1756608600000|2025-08-31 02:50:00|50.06|49.76|50.05|49.75|50.06|49.76|50.04|49.74|7
1756608900000|2025-08-31 02:55:00|50.06|49.76|50.04|49.74|50.06|49.76|50.04|49.74|7
1756609200000|2025-08-31 03:00:00|50.08|49.78|50.1|49.8|50.28|49.98|50.08|49.78|10
1756609500000|2025-08-31 03:05:00|50.08|49.78|50.09|49.79|50.1|49.8|50.08|49.78|9
1756609800000|2025-08-31 03:10:00|50.1|49.8|50.08|49.78|50.1|49.8|50.08|49.78|18
1756610100000|2025-08-31 03:15:00|50.09|49.79|50.13|49.83|50.13|49.83|50.08|49.78|9
1756610400000|2025-08-31 03:20:00|50.17|49.87|50.24|49.94|50.46|50.16|50.12|49.82|20
1756610700000|2025-08-31 03:25:00|50.23|49.93|50.19|49.89|50.25|49.95|50.19|49.89|8
1756611000000|2025-08-31 03:30:00|50.2|49.9|50.16|49.86|50.22|49.92|50.15|49.85|42
1756611300000|2025-08-31 03:35:00|50.17|49.87|50.15|49.85|50.18|49.88|50.14|49.84|13
1756611600000|2025-08-31 03:40:00|50.16|49.86|50.15|49.85|50.17|49.87|50.15|49.85|9
1756611900000|2025-08-31 03:45:00|50.16|49.86|50.16|49.86|50.19|49.89|50.15|49.85|14
1756612200000|2025-08-31 03:50:00|50.17|49.87|50.16|49.86|50.18|49.88|50.15|49.85|17
1756612500000|2025-08-31 03:55:00|50.22|49.92|50.22|49.92|50.23|49.93|50.22|49.92|5
1756612800000|2025-08-31 04:00:00|50.23|49.93|50.16|49.86|50.25|49.95|50.16|49.86|32
1756613100000|2025-08-31 04:05:00|50.17|49.87|50.15|49.85|50.17|49.87|50.14|49.84|14
1756613400000|2025-08-31 04:10:00|50.14|49.84|50.12|49.82|50.18|49.88|50.1|49.8|41
1756613700000|2025-08-31 04:15:00|50.1|49.8|50.04|49.74|50.13|49.83|49.99|49.69|30
1756614000000|2025-08-31 04:20:00|50.02|49.72|50.03|49.73|50.04|49.74|50.02|49.72|26
1756614300000|2025-08-31 04:25:00|50.02|49.72|49.99|49.69|50.05|49.75|49.18|48.88|22
1756614600000|2025-08-31 04:30:00|50|49.7|50.06|49.76|50.08|49.78|49.99|49.69|25
1756614900000|2025-08-31 04:35:00|50.05|49.75|50.04|49.74|50.07|49.77|50.03|49.73|18
1756615200000|2025-08-31 04:40:00|50.03|49.73|50.03|49.73|50.05|49.75|49.98|49.68|22
1756615500000|2025-08-31 04:45:00|50.01|49.71|50.03|49.73|50.04|49.74|49.99|49.69|30
1756615800000|2025-08-31 04:50:00|50.04|49.74|49.91|49.61|50.05|49.75|49.9|49.6|20
1756616100000|2025-08-31 04:55:00|49.9|49.6|49.95|49.65|49.96|49.66|49.9|49.6|18
1756616400000|2025-08-31 05:00:00|49.94|49.64|49.88|49.58|49.96|49.66|49.86|49.56|21
1756616700000|2025-08-31 05:05:00|49.86|49.56|49.89|49.59|49.9|49.6|49.86|49.56|13
1756617000000|2025-08-31 05:10:00|49.88|49.58|49.87|49.57|49.91|49.61|49.84|49.54|21
1756617300000|2025-08-31 05:15:00|49.84|49.54|49.82|49.52|49.87|49.57|49.82|49.52|19
1756617600000|2025-08-31 05:20:00|49.83|49.53|49.78|49.48|49.84|49.54|49.76|49.46|14
1756617900000|2025-08-31 05:25:00|49.76|49.46|49.72|49.42|49.78|49.48|49.72|49.42|20
1756618200000|2025-08-31 05:30:00|49.7|49.4|49.65|49.35|49.7|49.4|49.64|49.34|14
1756618500000|2025-08-31 05:35:00|49.64|49.34|49.69|49.39|49.7|49.4|49.64|49.34|8
1756618800000|2025-08-31 05:40:00|49.7|49.4|49.7|49.4|49.76|49.46|49.69|49.39|12
1756619100000|2025-08-31 05:45:00|49.69|49.39|49.64|49.34|49.9|49.6|49.62|49.32|14
1756619400000|2025-08-31 05:50:00|49.65|49.35|49.66|49.36|49.68|49.38|49.64|49.34|10
1756619700000|2025-08-31 05:55:00|49.67|49.37|49.65|49.35|49.7|49.4|49.62|49.32|14
1756620000000|2025-08-31 06:00:00|49.64|49.34|49.64|49.34|49.66|49.36|49.64|49.34|23
1756620300000|2025-08-31 06:05:00|49.65|49.35|49.65|49.35|49.66|49.36|49.64|49.34|34
1756620600000|2025-08-31 06:10:00|49.66|49.36|49.71|49.41|49.71|49.41|49.64|49.34|10
1756620900000|2025-08-31 06:15:00|49.69|49.39|49.74|49.44|49.75|49.45|49.69|49.39|6
1756621200000|2025-08-31 06:20:00|49.73|49.43|49.61|49.31|49.76|49.46|49.61|49.31|14
1756621500000|2025-08-31 06:25:00|49.65|49.35|49.59|49.29|49.65|49.35|49.59|49.29|9
1756621800000|2025-08-31 06:30:00|49.6|49.3|49.59|49.29|49.91|49.61|49.59|49.29|18
1756622100000|2025-08-31 06:35:00|49.6|49.3|49.64|49.34|49.66|49.36|49.6|49.3|28
1756622400000|2025-08-31 06:40:00|49.65|49.35|49.63|49.33|49.7|49.4|49.4|49.1|23
1756622700000|2025-08-31 06:45:00|49.62|49.32|49.56|49.26|49.66|49.36|49.36|49.06|14
1756623000000|2025-08-31 06:50:00|49.58|49.28|49.62|49.32|49.63|49.33|49.57|49.27|17
1756623300000|2025-08-31 06:55:00|49.63|49.33|49.62|49.32|49.63|49.33|49.61|49.31|22
1756623600000|2025-08-31 07:00:00|49.61|49.31|49.65|49.35|49.65|49.35|49.61|49.31|31
1756623900000|2025-08-31 07:05:00|49.69|49.39|49.75|49.45|49.75|49.45|49.65|49.35|23
1756624200000|2025-08-31 07:10:00|49.74|49.44|49.71|49.41|49.78|49.48|49.67|49.37|14
1756624500000|2025-08-31 07:15:00|49.7|49.4|49.69|49.39|49.73|49.43|49.04|48.74|12
1756624800000|2025-08-31 07:20:00|49.7|49.4|49.72|49.42|49.74|49.44|49.67|49.37|16
1756625100000|2025-08-31 07:25:00|49.73|49.43|49.76|49.46|49.77|49.47|49.71|49.41|16
1756625400000|2025-08-31 07:30:00|49.75|49.45|49.7|49.4|49.77|49.47|49.53|49.23|16
1756625700000|2025-08-31 07:35:00|49.74|49.44|49.67|49.37|49.74|49.44|49.67|49.37|16
1756626000000|2025-08-31 07:40:00|49.68|49.38|49.67|49.37|49.7|49.4|49.65|49.35|14
1756626300000|2025-08-31 07:45:00|49.68|49.38|49.61|49.31|49.71|49.41|49.56|49.26|17
1756626600000|2025-08-31 07:50:00|49.62|49.32|49.62|49.32|49.64|49.34|49.61|49.31|5
1756626900000|2025-08-31 07:55:00|49.63|49.33|49.64|49.34|49.64|49.34|49.61|49.31|4
1756627200000|2025-08-31 08:00:00|49.69|49.39|49.69|49.39|49.69|49.39|49.65|49.35|6
1756627500000|2025-08-31 08:05:00|49.73|49.43|49.7|49.4|49.73|49.43|49.7|49.4|13
1756627800000|2025-08-31 08:10:00|49.71|49.41|49.76|49.46|49.77|49.47|49.69|49.39|34
1756628100000|2025-08-31 08:15:00|49.77|49.47|49.79|49.49|49.79|49.49|49.76|49.46|33
1756628400000|2025-08-31 08:20:00|49.8|49.5|49.8|49.5|49.84|49.54|49.8|49.5|7
1756628700000|2025-08-31 08:25:00|49.84|49.54|49.78|49.48|49.84|49.54|49.77|49.47|28
1756629000000|2025-08-31 08:30:00|49.85|49.55|49.8|49.5|49.85|49.55|49.78|49.48|22
1756629300000|2025-08-31 08:35:00|49.78|49.48|49.85|49.55|49.86|49.56|49.76|49.46|23
1756629600000|2025-08-31 08:40:00|49.82|49.52|49.89|49.59|49.89|49.59|49.82|49.52|25
1756629900000|2025-08-31 08:45:00|49.88|49.58|49.9|49.6|49.9|49.6|49.87|49.57|22
1756630200000|2025-08-31 08:50:00|49.87|49.57|49.89|49.59|49.91|49.61|49.87|49.57|6
1756630500000|2025-08-31 08:55:00|49.9|49.6|49.96|49.66|49.98|49.68|49.9|49.6|12
1756630800000|2025-08-31 09:00:00|49.95|49.65|49.87|49.57|50|49.7|49.84|49.54|25
1756631100000|2025-08-31 09:05:00|49.88|49.58|49.9|49.6|49.9|49.6|49.88|49.58|11
1756631400000|2025-08-31 09:10:00|49.88|49.58|49.89|49.59|49.9|49.6|49.88|49.58|12
1756631700000|2025-08-31 09:15:00|49.93|49.63|49.9|49.6|49.94|49.64|49.9|49.6|12
1756632000000|2025-08-31 09:20:00|49.91|49.61|49.94|49.64|49.99|49.69|49.91|49.61|16
1756632300000|2025-08-31 09:25:00|49.92|49.62|49.88|49.58|49.96|49.66|49.84|49.54|32
1756632600000|2025-08-31 09:30:00|49.89|49.59|49.8|49.5|49.98|49.68|49.8|49.5|11
1756632900000|2025-08-31 09:35:00|49.9|49.6|49.82|49.52|49.9|49.6|49.82|49.52|3
1756633200000|2025-08-31 09:40:00|49.94|49.64|49.78|49.48|49.94|49.64|49.76|49.46|5
1756633500000|2025-08-31 09:45:00|49.77|49.47|49.7|49.4|49.77|49.47|49.7|49.4|7
1756633800000|2025-08-31 09:50:00|49.72|49.42|49.66|49.36|49.72|49.42|49.63|49.33|23
1756634100000|2025-08-31 09:55:00|49.65|49.35|49.58|49.28|49.65|49.35|49.57|49.27|13
1756634400000|2025-08-31 10:00:00|49.57|49.27|49.55|49.25|49.6|49.3|49.46|49.16|40
1756634700000|2025-08-31 10:05:00|49.54|49.24|49.51|49.21|49.55|49.25|49.5|49.2|11
1756635000000|2025-08-31 10:10:00|49.5|49.2|49.39|49.09|49.51|49.21|49.37|49.07|20
1756635300000|2025-08-31 10:15:00|49.41|49.11|49.35|49.05|49.41|49.11|49.35|49.05|13
1756635600000|2025-08-31 10:20:00|49.36|49.06|49.24|48.94|49.36|49.06|49.18|48.88|18
1756635900000|2025-08-31 10:25:00|49.23|48.93|49.24|48.94|49.25|48.95|49.21|48.91|16
1756636200000|2025-08-31 10:30:00|49.22|48.92|49.2|48.9|49.28|48.98|49.2|48.9|18
1756636500000|2025-08-31 10:35:00|49.24|48.94|49.24|48.94|49.24|48.94|49.22|48.92|10
1756636800000|2025-08-31 10:40:00|49.23|48.93|49.24|48.94|49.24|48.94|49.21|48.91|8
1756637100000|2025-08-31 10:45:00|49.23|48.93|49.24|48.94|49.25|48.95|49.2|48.9|11
1756637400000|2025-08-31 10:50:00|49.23|48.93|49.31|49.01|49.31|49.01|49.22|48.92|12
1756637700000|2025-08-31 10:55:00|49.28|48.98|49.36|49.06|49.41|49.11|49.28|48.98|15
1756638000000|2025-08-31 11:00:00|49.37|49.07|49.31|49.01|49.37|49.07|49.31|49.01|23
1756638300000|2025-08-31 11:05:00|49.32|49.02|49.35|49.05|49.36|49.06|49.29|48.99|17
1756638600000|2025-08-31 11:10:00|49.34|49.04|49.38|49.08|49.38|49.08|49.32|49.02|12
1756638900000|2025-08-31 11:15:00|49.37|49.07|49.37|49.07|49.49|49.19|49.26|48.96|29
1756639200000|2025-08-31 11:20:00|49.38|49.08|49.36|49.06|49.4|49.1|49.31|49.01|26
1756639500000|2025-08-31 11:25:00|49.33|49.03|49.48|49.18|49.48|49.18|49.3|49|20
1756639800000|2025-08-31 11:30:00|49.47|49.17|49.53|49.23|49.58|49.28|49.36|49.06|19
1756640100000|2025-08-31 11:35:00|49.49|49.19|49.41|49.11|49.5|49.2|49.41|49.11|16
1756640400000|2025-08-31 11:40:00|49.42|49.12|49.45|49.15|49.46|49.16|49.38|49.08|9
1756640700000|2025-08-31 11:45:00|49.44|49.14|49.49|49.19|49.51|49.21|49.34|49.04|20
1756641000000|2025-08-31 11:50:00|49.46|49.16|49.58|49.28|49.6|49.3|49.46|49.16|20
1756641300000|2025-08-31 11:55:00|49.59|49.29|49.64|49.34|49.65|49.35|49.53|49.23|12
1756641600000|2025-08-31 12:00:00|49.63|49.33|49.56|49.26|49.65|49.35|49.56|49.26|23
1756641900000|2025-08-31 12:05:00|49.57|49.27|49.63|49.33|49.63|49.33|49.53|49.23|13
1756642200000|2025-08-31 12:10:00|49.62|49.32|49.55|49.25|49.63|49.33|49.53|49.23|14
1756642500000|2025-08-31 12:15:00|49.57|49.27|49.52|49.22|49.57|49.27|49.5|49.2|18
1756642800000|2025-08-31 12:20:00|49.51|49.21|49.46|49.16|49.77|49.47|49.45|49.15|17
1756643100000|2025-08-31 12:25:00|49.45|49.15|49.42|49.12|49.46|49.16|49.41|49.11|8
1756643400000|2025-08-31 12:30:00|49.43|49.13|49.48|49.18|49.5|49.2|49.33|49.03|13
1756643700000|2025-08-31 12:35:00|49.52|49.22|49.56|49.26|49.58|49.28|49.47|49.17|32
1756644000000|2025-08-31 12:40:00|49.55|49.25|49.55|49.25|49.6|49.3|49.36|49.06|20
1756644300000|2025-08-31 12:45:00|49.51|49.21|49.61|49.31|49.62|49.32|49.5|49.2|13
1756644600000|2025-08-31 12:50:00|49.57|49.27|49.57|49.27|49.63|49.33|49.54|49.24|14
1756644900000|2025-08-31 12:55:00|49.56|49.26|49.63|49.33|49.91|49.61|49.54|49.24|16
1756645200000|2025-08-31 13:00:00|49.6|49.3|49.62|49.32|49.68|49.38|49.56|49.26|18
1756645500000|2025-08-31 13:05:00|49.6|49.3|49.58|49.28|49.67|49.37|49.56|49.26|21
1756645800000|2025-08-31 13:10:00|49.6|49.3|49.59|49.29|49.62|49.32|49.59|49.29|15
1756646100000|2025-08-31 13:15:00|49.6|49.3|49.66|49.36|49.66|49.36|49.54|49.24|32
1756646400000|2025-08-31 13:20:00|49.65|49.35|49.66|49.36|49.7|49.4|49.62|49.32|27
1756646700000|2025-08-31 13:25:00|49.65|49.35|49.6|49.3|49.66|49.36|49.6|49.3|17
1756647000000|2025-08-31 13:30:00|49.59|49.29|49.5|49.2|49.6|49.3|49.5|49.2|25
1756647300000|2025-08-31 13:35:00|49.35|49.05|49.5|49.2|49.51|49.21|49.35|49.05|19
1756647600000|2025-08-31 13:40:00|49.49|49.19|49.53|49.23|49.54|49.24|49.47|49.17|14
1756647900000|2025-08-31 13:45:00|49.54|49.24|49.54|49.24|49.58|49.28|49.38|49.08|19
1756648200000|2025-08-31 13:50:00|49.53|49.23|49.38|49.08|49.53|49.23|49.36|49.06|24
1756648500000|2025-08-31 13:55:00|49.35|49.05|49.46|49.16|49.46|49.16|49.35|49.05|6
1756648800000|2025-08-31 14:00:00|49.45|49.15|49.34|49.04|49.47|49.17|49.34|49.04|20
1756649100000|2025-08-31 14:05:00|49.35|49.05|49.3|49|49.35|49.05|49.29|48.99|10
1756649400000|2025-08-31 14:10:00|49.29|48.99|49.3|49|49.37|49.07|49.22|48.92|19
1756649700000|2025-08-31 14:15:00|49.29|48.99|49.34|49.04|49.35|49.05|49.25|48.95|13
1756650000000|2025-08-31 14:20:00|49.32|49.02|49.3|49|49.32|49.02|49.26|48.96|9
1756650300000|2025-08-31 14:25:00|49.31|49.01|49.34|49.04|49.35|49.05|49.29|48.99|14
1756650600000|2025-08-31 14:30:00|49.33|49.03|49.43|49.13|49.45|49.15|49.31|49.01|21
1756650900000|2025-08-31 14:35:00|49.44|49.14|49.44|49.14|49.55|49.25|49.44|49.14|15
1756651200000|2025-08-31 14:40:00|49.46|49.16|49.4|49.1|49.46|49.16|49.39|49.09|16
1756651500000|2025-08-31 14:45:00|49.41|49.11|49.37|49.07|49.41|49.11|49.36|49.06|26
1756651800000|2025-08-31 14:50:00|49.36|49.06|49.31|49.01|49.37|49.07|49.3|49|14
1756652100000|2025-08-31 14:55:00|49.3|49|49.32|49.02|49.32|49.02|49.29|48.99|9
1756652400000|2025-08-31 15:00:00|49.31|49.01|49.49|49.19|49.5|49.2|49.31|49.01|25
1756652700000|2025-08-31 15:05:00|49.5|49.2|49.51|49.21|49.58|49.28|49.48|49.18|32
1756653000000|2025-08-31 15:10:00|49.5|49.2|49.46|49.16|49.51|49.21|49.45|49.15|43
1756653300000|2025-08-31 15:15:00|49.47|49.17|49.46|49.16|49.51|49.21|49.33|49.03|42
1756653600000|2025-08-31 15:20:00|49.47|49.17|49.52|49.22|49.52|49.22|49.46|49.16|24
1756653900000|2025-08-31 15:25:00|49.51|49.21|49.54|49.24|49.54|49.24|49.51|49.21|9
1756654200000|2025-08-31 15:30:00|49.53|49.23|49.55|49.25|49.6|49.3|49.53|49.23|18
1756654500000|2025-08-31 15:35:00|49.54|49.24|49.64|49.34|49.72|49.42|49.54|49.24|14
1756654800000|2025-08-31 15:40:00|49.77|49.47|49.79|49.49|49.8|49.5|49.66|49.36|35
1756655100000|2025-08-31 15:45:00|49.8|49.5|49.83|49.53|49.85|49.55|49.76|49.46|14
1756655400000|2025-08-31 15:50:00|49.84|49.54|49.83|49.53|49.84|49.54|49.83|49.53|14
1756655700000|2025-08-31 15:55:00|49.8|49.5|49.83|49.53|49.88|49.58|49.64|49.34|8
1756656000000|2025-08-31 16:00:00|49.82|49.52|49.82|49.52|49.84|49.54|49.75|49.45|29
1756656300000|2025-08-31 16:05:00|49.81|49.51|49.87|49.57|49.88|49.58|49.72|49.42|20
1756656600000|2025-08-31 16:10:00|49.86|49.56|49.88|49.58|49.94|49.64|49.63|49.33|21
1756656900000|2025-08-31 16:15:00|49.87|49.57|49.77|49.47|49.9|49.6|49.77|49.47|17
1756657200000|2025-08-31 16:20:00|49.78|49.48|49.73|49.43|49.78|49.48|49.67|49.37|30
1756657500000|2025-08-31 16:25:00|49.74|49.44|49.78|49.48|49.8|49.5|49.74|49.44|15
1756657800000|2025-08-31 16:30:00|49.75|49.45|49.72|49.42|49.75|49.45|49.7|49.4|42
1756658100000|2025-08-31 16:35:00|49.73|49.43|49.76|49.46|49.8|49.5|49.72|49.42|12
1756658400000|2025-08-31 16:40:00|49.77|49.47|49.78|49.48|49.79|49.49|49.73|49.43|27
1756658700000|2025-08-31 16:45:00|49.79|49.49|49.7|49.4|49.79|49.49|49.69|49.39|28
1756659000000|2025-08-31 16:50:00|49.69|49.39|49.77|49.47|49.79|49.49|49.69|49.39|31
1756659300000|2025-08-31 16:55:00|49.78|49.48|49.7|49.4|49.78|49.48|49.69|49.39|48
1756659600000|2025-08-31 17:00:00|49.69|49.39|49.67|49.37|49.71|49.41|49.65|49.35|24
1756659900000|2025-08-31 17:05:00|49.66|49.36|49.66|49.36|49.7|49.4|49.64|49.34|33
1756660200000|2025-08-31 17:10:00|49.65|49.35|49.66|49.36|49.66|49.36|49.6|49.3|45
1756660500000|2025-08-31 17:15:00|49.67|49.37|49.54|49.24|49.67|49.37|49.52|49.22|31
1756660800000|2025-08-31 17:20:00|49.62|49.32|49.52|49.22|49.62|49.32|49.49|49.19|13
1756661100000|2025-08-31 17:25:00|49.36|49.06|49.51|49.21|49.55|49.25|49.36|49.06|18
1756661400000|2025-08-31 17:30:00|49.59|49.29|49.66|49.36|49.69|49.39|49.4|49.1|6
1756661700000|2025-08-31 17:35:00|49.65|49.35|49.62|49.32|49.67|49.37|49.43|49.13|32
1756662000000|2025-08-31 17:40:00|49.61|49.31|49.62|49.32|49.62|49.32|49.61|49.31|2
1756662300000|2025-08-31 17:45:00|49.6|49.3|49.6|49.3|49.6|49.3|49.59|49.29|11
1756662600000|2025-08-31 17:50:00|49.58|49.28|49.55|49.25|49.58|49.28|49.55|49.25|7
1756662900000|2025-08-31 17:55:00|49.56|49.26|49.51|49.21|49.66|49.36|49.51|49.21|18
1756663200000|2025-08-31 18:00:00|49.5|49.2|49.55|49.25|49.68|49.38|49.5|49.2|18
1756663500000|2025-08-31 18:05:00|49.54|49.24|49.59|49.29|49.69|49.39|49.54|49.24|22
1756663800000|2025-08-31 18:10:00|49.61|49.31|49.63|49.33|49.63|49.33|49.61|49.31|13
1756664100000|2025-08-31 18:15:00|49.62|49.32|49.62|49.32|49.86|49.56|49.62|49.32|30
1756664400000|2025-08-31 18:20:00|49.63|49.33|49.68|49.38|49.86|49.56|49.62|49.32|26
1756664700000|2025-08-31 18:25:00|49.67|49.37|49.68|49.38|49.69|49.39|49.66|49.36|23
1756665000000|2025-08-31 18:30:00|49.69|49.39|49.7|49.4|49.71|49.41|49.68|49.38|24
1756665300000|2025-08-31 18:35:00|49.71|49.41|49.74|49.44|49.75|49.45|49.7|49.4|18
1756665600000|2025-08-31 18:40:00|49.75|49.45|49.75|49.45|49.79|49.49|49.74|49.44|23
1756665900000|2025-08-31 18:45:00|49.81|49.51|49.79|49.49|49.81|49.51|49.75|49.45|19
1756666200000|2025-08-31 18:50:00|49.82|49.52|49.81|49.51|49.82|49.52|49.8|49.5|32
1756666500000|2025-08-31 18:55:00|49.8|49.5|49.79|49.49|49.8|49.5|49.78|49.48|18
1756666800000|2025-08-31 19:00:00|49.78|49.48|49.77|49.47|49.79|49.49|49.68|49.38|25
1756667100000|2025-08-31 19:05:00|50.06|49.76|49.69|49.39|50.06|49.76|49.68|49.38|52
1756667400000|2025-08-31 19:10:00|49.68|49.38|49.64|49.34|49.69|49.39|49.64|49.34|18
1756667700000|2025-08-31 19:15:00|49.65|49.35|49.64|49.34|49.65|49.35|49.6|49.3|21
1756668000000|2025-08-31 19:20:00|49.65|49.35|49.64|49.34|49.65|49.35|49.64|49.34|24
1756668300000|2025-08-31 19:25:00|49.65|49.35|49.61|49.31|49.65|49.35|49.6|49.3|24
1756668600000|2025-08-31 19:30:00|49.59|49.29|49.65|49.35|49.65|49.35|49.57|49.27|22
1756668900000|2025-08-31 19:35:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|22
1756669200000|2025-08-31 19:40:00|49.64|49.34|49.65|49.35|49.65|49.35|49.64|49.34|24
1756669500000|2025-08-31 19:45:00|49.64|49.34|49.61|49.31|49.65|49.35|49.6|49.3|11
1756669800000|2025-08-31 19:50:00|49.6|49.3|49.54|49.24|49.62|49.32|49.53|49.23|35
1756670100000|2025-08-31 19:55:00|49.53|49.23|49.48|49.18|49.54|49.24|49.36|49.06|13
1756670400000|2025-08-31 20:00:00|49.47|49.17|50.01|48.71|50.26|49.18|49.47|48.63|34
1756670700000|2025-08-31 20:05:00|50.02|48.72|50.09|48.79|50.31|49.01|50.01|48.71|42
1756671000000|2025-08-31 20:10:00|50.1|48.8|50.09|48.79|50.11|48.81|50.06|48.76|32
1756671300000|2025-08-31 20:15:00|50.1|48.8|50.07|48.77|50.1|48.8|50.06|48.76|17
1756671600000|2025-08-31 20:20:00|50.06|48.76|50.02|48.72|50.07|48.77|49.97|48.67|33
1756671900000|2025-08-31 20:25:00|50.01|48.71|50.02|48.72|50.03|48.73|50.01|48.71|6
1756672200000|2025-08-31 20:30:00|50|48.7|50.06|48.76|50.07|48.77|49.98|48.68|9
1756672500000|2025-08-31 20:35:00|50.05|48.75|49.98|48.68|50.06|48.76|49.98|48.68|14
1756672800000|2025-08-31 20:40:00|49.97|48.67|49.94|48.64|49.98|48.68|49.93|48.63|17
1756673100000|2025-08-31 20:45:00|49.95|48.65|49.98|48.68|50.02|48.72|49.93|48.63|12
1756673400000|2025-08-31 20:50:00|49.99|48.69|49.98|48.68|49.99|48.69|49.98|48.68|6
1756673700000|2025-08-31 20:55:00|49.99|48.69|49.99|48.69|50.04|48.74|49.97|48.67|19
1756674000000|2025-08-31 21:00:00|49.98|48.68|50|48.7|50.01|48.71|49.97|48.67|19
1756674300000|2025-08-31 21:05:00|50.01|48.71|50.02|48.72|50.02|48.72|49.84|48.54|22
1756674600000|2025-08-31 21:10:00|50.01|48.71|50.09|48.79|50.27|48.97|50|48.7|25
1756674900000|2025-08-31 21:15:00|50.1|48.8|50.09|48.79|50.3|49|49.9|48.6|12
1756675200000|2025-08-31 21:20:00|50.08|48.78|49.6|49.3|50.1|49.3|49.6|48.74|6
1756675500000|2025-08-31 21:25:00|49.58|49.28|49.6|49.3|49.6|49.3|49.58|49.28|6
1756675800000|2025-08-31 21:30:00|49.61|49.31|49.6|49.3|49.65|49.35|49.6|49.3|14
1756676100000|2025-08-31 21:35:00|49.59|49.29|49.58|49.28|49.6|49.3|49.56|49.26|7
1756676400000|2025-08-31 21:40:00|49.63|49.33|49.61|49.31|49.63|49.33|49.59|49.29|3
1756676700000|2025-08-31 21:45:00|49.63|49.33|49.59|49.29|49.63|49.33|49.58|49.28|7
1756677000000|2025-08-31 21:50:00|49.6|49.3|49.58|49.28|49.6|49.3|49.58|49.28|16
1756677300000|2025-08-31 21:55:00|49.57|49.27|49.55|49.25|49.65|49.35|49.54|49.24|8
1756677600000|2025-08-31 22:00:00|49.53|49.23|49.39|49.09|49.56|49.26|49.32|49.02|13
1756677900000|2025-08-31 22:05:00|49.4|49.1|49.39|49.09|49.4|49.1|49.28|48.98|26
1756678200000|2025-08-31 22:10:00|49.4|49.1|49.4|49.1|49.41|49.11|49.35|49.05|7
1756678500000|2025-08-31 22:15:00|49.44|49.14|49.46|49.16|49.47|49.17|49.44|49.14|4
1756678800000|2025-08-31 22:20:00|49.47|49.17|49.42|49.12|49.49|49.19|49.32|49.02|16
1756679100000|2025-08-31 22:25:00|49.43|49.13|49.47|49.17|49.54|49.24|49.43|49.13|12
1756679400000|2025-08-31 22:30:00|49.5|49.2|49.39|49.09|49.5|49.2|49.39|49.09|4
1756679700000|2025-08-31 22:35:00|49.42|49.12|49.35|49.05|49.45|49.15|49.35|49.05|12
1756680000000|2025-08-31 22:40:00|49.38|49.08|49.25|48.95|49.38|49.08|49.24|48.94|10
1756680300000|2025-08-31 22:45:00|49.26|48.96|49.22|48.92|49.28|48.98|49.19|48.89|12
1756680600000|2025-08-31 22:50:00|49.26|48.96|49.26|48.96|49.45|49.15|49.26|48.96|6
1756680900000|2025-08-31 22:55:00|49.27|48.97|49.31|49.01|49.31|49.01|49.26|48.96|10
1756681200000|2025-08-31 23:00:00|49.35|49.05|49.2|48.9|49.44|49.14|49.2|48.9|14
1756681500000|2025-08-31 23:05:00|49.21|48.91|49.21|48.91|50.16|49.86|49.17|48.87|18
1756681800000|2025-08-31 23:10:00|49.24|48.94|49.21|48.91|49.42|49.12|49.19|48.89|4
1756682100000|2025-08-31 23:15:00|49.24|48.94|49.16|48.86|49.24|48.94|49.15|48.85|26
1756682400000|2025-08-31 23:20:00|49.15|48.85|49.15|48.85|49.35|49.05|49.15|48.85|19
1756682700000|2025-08-31 23:25:00|49.19|48.89|49.17|48.87|49.21|48.91|49.15|48.85|8
1756683000000|2025-08-31 23:30:00|49.19|48.89|49.15|48.85|49.19|48.89|49.15|48.85|8
1756683300000|2025-08-31 23:35:00|49.19|48.89|49.22|48.92|49.32|49.02|49.15|48.85|33
1756683600000|2025-08-31 23:40:00|49.28|48.98|49.23|48.93|49.28|48.98|49.2|48.9|8
1756683900000|2025-08-31 23:45:00|49.28|48.98|49.26|48.96|49.28|48.98|49.21|48.91|6
1756684200000|2025-08-31 23:50:00|49.25|48.95|49.24|48.94|49.26|48.96|49.24|48.94|15
1756684500000|2025-08-31 23:55:00|49.3|49|49.24|48.94|49.3|49|49.23|48.93|8
1756684800000|2025-09-01 00:00:00|49.28|48.98|49.2|48.9|49.28|48.98|49.15|48.85|12
1756685100000|2025-09-01 00:05:00|49.18|48.88|49.22|48.92|49.24|48.94|49.15|48.85|54
1756685400000|2025-09-01 00:10:00|49.2|48.9|49.2|48.9|49.25|48.95|49.17|48.87|93
1756685700000|2025-09-01 00:15:00|49.19|48.89|49.22|48.92|49.3|49|49.19|48.89|55
1756686000000|2025-09-01 00:20:00|49.21|48.91|49.2|48.9|49.26|48.96|49.2|48.9|40
1756686300000|2025-09-01 00:25:00|49.19|48.89|48.64|48.34|50.15|49.85|48.64|48.34|89
1756686600000|2025-09-01 00:30:00|48.71|48.41|48.7|48.4|48.8|48.5|48.66|48.36|31
1756686900000|2025-09-01 00:35:00|48.71|48.41|48.76|48.46|48.83|48.53|48.6|48.3|52
1756687200000|2025-09-01 00:40:00|48.78|48.48|48.96|48.66|49.02|48.72|48.78|48.48|74
1756687500000|2025-09-01 00:45:00|49.04|48.74|48.88|48.58|49.04|48.74|48.86|48.56|53
1756687800000|2025-09-01 00:50:00|48.89|48.59|48.79|48.49|48.97|48.67|48.79|48.49|38
1756688100000|2025-09-01 00:55:00|48.8|48.5|48.81|48.51|48.82|48.52|48.77|48.47|89
1756688400000|2025-09-01 01:00:00|48.82|48.52|48.86|48.56|48.86|48.56|48.77|48.47|97
1756688700000|2025-09-01 01:05:00|48.85|48.55|48.81|48.51|48.89|48.59|48.8|48.5|108
1756689000000|2025-09-01 01:10:00|48.82|48.52|48.85|48.55|48.85|48.55|48.72|48.42|58
1756689300000|2025-09-01 01:15:00|48.87|48.57|48.89|48.59|48.93|48.63|48.72|48.42|140
1756689600000|2025-09-01 01:20:00|48.92|48.62|48.9|48.6|48.92|48.62|48.73|48.43|93
1756689900000|2025-09-01 01:25:00|48.87|48.57|48.95|48.65|48.95|48.65|48.86|48.56|111
1756690200000|2025-09-01 01:30:00|48.94|48.64|48.98|48.68|48.99|48.69|48.9|48.6|114
1756690500000|2025-09-01 01:35:00|48.99|48.69|48.99|48.69|49.08|48.78|48.95|48.65|65
1756690800000|2025-09-01 01:40:00|48.98|48.68|49.05|48.75|49.06|48.76|48.98|48.68|47
1756691100000|2025-09-01 01:45:00|49.04|48.74|48.96|48.66|49.1|48.8|48.93|48.63|74
1756691400000|2025-09-01 01:50:00|48.95|48.65|48.83|48.53|48.95|48.65|48.79|48.49|54
1756691700000|2025-09-01 01:55:00|48.84|48.54|48.81|48.51|48.88|48.58|48.8|48.5|80
1756692000000|2025-09-01 02:00:00|48.84|48.54|48.75|48.45|48.84|48.54|48.72|48.42|51
1756692300000|2025-09-01 02:05:00|48.77|48.47|48.71|48.41|48.77|48.47|48.7|48.4|28
1756692600000|2025-09-01 02:10:00|48.7|48.4|48.61|48.31|48.71|48.41|48.61|48.31|22
1756692900000|2025-09-01 02:15:00|48.62|48.32|48.61|48.31|48.68|48.38|48.61|48.31|27
1756693200000|2025-09-01 02:20:00|48.62|48.32|48.38|48.08|48.65|48.35|48.38|48.08|26
1756693500000|2025-09-01 02:25:00|48.37|48.07|48.53|48.23|48.53|48.23|48.36|48.06|20
1756693800000|2025-09-01 02:30:00|48.46|48.16|48.42|48.12|48.51|48.21|48.39|48.09|41
1756694100000|2025-09-01 02:35:00|48.4|48.1|48.44|48.14|48.5|48.2|48.39|48.09|20
1756694400000|2025-09-01 02:40:00|48.42|48.12|48.39|48.09|48.46|48.16|48.37|48.07|15
1756694700000|2025-09-01 02:45:00|48.4|48.1|48.36|48.06|48.48|48.18|48.35|48.05|36
1756695000000|2025-09-01 02:50:00|48.39|48.09|48.37|48.07|48.4|48.1|48.35|48.05|7
1756695300000|2025-09-01 02:55:00|48.42|48.12|48.39|48.09|48.42|48.12|48.37|48.07|9
1756695600000|2025-09-01 03:00:00|48.42|48.12|48.55|48.25|48.55|48.25|48.37|48.07|20
1756695900000|2025-09-01 03:05:00|48.53|48.23|48.51|48.21|48.6|48.3|48.51|48.21|15
1756696200000|2025-09-01 03:10:00|48.53|48.23|48.43|48.13|48.53|48.23|48.43|48.13|12
1756696500000|2025-09-01 03:15:00|48.45|48.15|48.47|48.17|48.48|48.18|48.39|48.09|15
1756696800000|2025-09-01 03:20:00|48.48|48.18|48.55|48.25|48.55|48.25|48.47|48.17|5
1756697100000|2025-09-01 03:25:00|48.57|48.27|48.51|48.21|48.57|48.27|48.51|48.21|2
1756697400000|2025-09-01 03:30:00|48.52|48.22|48.48|48.18|48.59|48.29|48.48|48.18|9
1756697700000|2025-09-01 03:35:00|48.49|48.19|48.56|48.26|48.56|48.26|48.48|48.18|6
1756698000000|2025-09-01 03:40:00|48.59|48.29|48.6|48.3|48.6|48.3|48.59|48.29|2
1756698300000|2025-09-01 03:45:00|48.63|48.33|48.56|48.26|48.63|48.33|48.56|48.26|7
1756698600000|2025-09-01 03:50:00|48.59|48.29|48.6|48.3|48.79|48.49|48.52|48.22|9
1756698900000|2025-09-01 03:55:00|48.61|48.31|48.65|48.35|48.66|48.36|48.61|48.31|18
1756699200000|2025-09-01 04:00:00|48.64|48.34|48.49|48.19|48.67|48.37|48.48|48.18|23
1756699500000|2025-09-01 04:05:00|48.52|48.22|48.49|48.19|48.52|48.22|48.41|48.11|9
1756699800000|2025-09-01 04:10:00|48.5|48.2|48.53|48.23|48.54|48.24|48.5|48.2|5
1756700100000|2025-09-01 04:15:00|48.56|48.26|48.44|48.14|48.56|48.26|48.44|48.14|5
1756700400000|2025-09-01 04:20:00|48.47|48.17|48.44|48.14|48.47|48.17|48.4|48.1|6
1756700700000|2025-09-01 04:25:00|48.42|48.12|48.47|48.17|48.48|48.18|48.39|48.09|15
1756701000000|2025-09-01 04:30:00|48.43|48.13|48.37|48.07|48.46|48.16|48.37|48.07|12
1756701300000|2025-09-01 04:35:00|48.38|48.08|48.36|48.06|48.38|48.08|48.36|48.06|5
1756701600000|2025-09-01 04:40:00|48.38|48.08|48.34|48.04|48.38|48.08|48.33|48.03|6
1756701900000|2025-09-01 04:45:00|48.32|48.02|48.25|47.95|48.34|48.04|48.21|47.91|7
1756702200000|2025-09-01 04:50:00|48.26|47.96|48.29|47.99|48.3|48|48.25|47.95|11
1756702500000|2025-09-01 04:55:00|48.3|48|48.29|47.99|48.3|48|48.29|47.99|8
1756702800000|2025-09-01 05:00:00|48.32|48.02|48.3|48|48.32|48.02|48.25|47.95|16
1756703100000|2025-09-01 05:05:00|48.35|48.05|48.21|47.91|48.41|48.11|48.18|47.88|28
1756703400000|2025-09-01 05:10:00|48.22|47.92|48.27|47.97|48.29|47.99|48.19|47.89|24
1756703700000|2025-09-01 05:15:00|48.28|47.98|48.23|47.93|48.29|47.99|48.23|47.93|9
1756704000000|2025-09-01 05:20:00|48.27|47.97|48.44|48.14|48.44|48.14|48.27|47.97|16
1756704300000|2025-09-01 05:25:00|48.45|48.15|48.52|48.22|48.52|48.22|48.45|48.15|15
1756704600000|2025-09-01 05:30:00|48.55|48.25|48.5|48.2|48.55|48.25|48.5|48.2|2
1756704900000|2025-09-01 05:35:00|48.47|48.17|48.55|48.25|48.55|48.25|48.47|48.17|13
1756705200000|2025-09-01 05:40:00|48.56|48.26|48.61|48.31|48.65|48.35|48.55|48.25|13
1756705500000|2025-09-01 05:45:00|48.62|48.32|48.61|48.31|48.62|48.32|48.58|48.28|9
1756705800000|2025-09-01 05:50:00|48.58|48.28|48.59|48.29|48.66|48.36|48.58|48.28|11
1756706100000|2025-09-01 05:55:00|48.6|48.3|48.54|48.24|48.63|48.33|48.54|48.24|6
1756706400000|2025-09-01 06:00:00|48.57|48.27|48.49|48.19|48.61|48.31|48.49|48.19|19
1756706700000|2025-09-01 06:05:00|48.27|47.97|48.39|48.09|48.53|48.23|48.27|47.97|23
1756707000000|2025-09-01 06:10:00|48.38|48.08|48.44|48.14|48.46|48.16|48.38|48.08|25
1756707300000|2025-09-01 06:15:00|48.43|48.13|48.41|48.11|48.43|48.13|48.37|48.07|17
1756707600000|2025-09-01 06:20:00|48.43|48.13|48.51|48.21|48.53|48.23|48.43|48.13|15
1756707900000|2025-09-01 06:25:00|48.52|48.22|48.58|48.28|48.58|48.28|48.51|48.21|27
1756708200000|2025-09-01 06:30:00|48.55|48.25|48.61|48.31|48.62|48.32|48.55|48.25|14
1756708500000|2025-09-01 06:35:00|48.59|48.29|48.64|48.34|48.66|48.36|48.59|48.29|17
1756708800000|2025-09-01 06:40:00|48.65|48.35|48.69|48.39|48.7|48.4|48.65|48.35|10
1756709100000|2025-09-01 06:45:00|48.67|48.37|48.64|48.34|48.69|48.39|48.45|48.15|9
1756709400000|2025-09-01 06:50:00|48.62|48.32|48.57|48.27|48.62|48.32|48.55|48.25|6
1756710000000|2025-09-01 07:00:00|48.54|48.24|48.64|48.34|48.71|48.41|48.54|48.24|12
1756710300000|2025-09-01 07:05:00|48.6|48.3|48.52|48.22|48.6|48.3|48.52|48.22|9
1756710600000|2025-09-01 07:10:00|48.53|48.23|48.48|48.18|48.57|48.27|48.48|48.18|6
1756710900000|2025-09-01 07:15:00|48.5|48.2|48.64|48.34|48.64|48.34|48.44|48.14|19
1756711200000|2025-09-01 07:20:00|48.69|48.39|48.76|48.46|48.78|48.48|48.64|48.34|11
1756711500000|2025-09-01 07:25:00|48.81|48.51|48.87|48.57|48.87|48.57|48.75|48.45|18
1756711800000|2025-09-01 07:30:00|48.91|48.61|49.06|48.76|49.13|48.83|48.91|48.61|17
1756712100000|2025-09-01 07:35:00|49.1|48.8|49.05|48.75|49.1|48.8|48.81|48.51|25
1756712400000|2025-09-01 07:40:00|49.08|48.78|49.11|48.81|49.11|48.81|49.02|48.72|47
1756712700000|2025-09-01 07:45:00|49.12|48.82|49.35|49.05|49.35|49.05|49.07|48.77|21
1756713000000|2025-09-01 07:50:00|49.4|49.1|49.56|49.26|49.72|49.42|49.3|49|37
1756713300000|2025-09-01 07:55:00|49.54|49.24|49.65|49.35|49.66|49.36|49.47|49.17|23
1756713600000|2025-09-01 08:00:00|49.64|49.34|49.79|49.49|50.08|49.78|49.62|49.32|40
1756713900000|2025-09-01 08:05:00|49.83|49.53|49.79|49.49|49.96|49.66|49.74|49.44|27
1756714200000|2025-09-01 08:10:00|49.83|49.53|49.63|49.33|49.84|49.54|49.63|49.33|30
1756714500000|2025-09-01 08:15:00|49.67|49.37|49.54|49.24|49.76|49.46|49.48|49.18|42
1756714800000|2025-09-01 08:20:00|49.55|49.25|49.69|49.39|49.71|49.41|49.54|49.24|27
1756715100000|2025-09-01 08:25:00|49.72|49.42|49.62|49.32|49.73|49.43|49.62|49.32|18
1756715400000|2025-09-01 08:30:00|49.65|49.35|49.59|49.29|49.69|49.39|49.58|49.28|19
1756715700000|2025-09-01 08:35:00|49.6|49.3|49.58|49.28|49.65|49.35|49.58|49.28|16
1756716000000|2025-09-01 08:40:00|49.59|49.29|49.57|49.27|49.59|49.29|49.49|49.19|26
1756716300000|2025-09-01 08:45:00|49.58|49.28|49.66|49.36|49.69|49.39|49.57|49.27|23
1756716600000|2025-09-01 08:50:00|49.67|49.37|49.78|49.48|49.78|49.48|49.66|49.36|26
1756716900000|2025-09-01 08:55:00|49.8|49.5|50.04|49.74|50.05|49.75|49.8|49.5|16
1756717200000|2025-09-01 09:00:00|50.09|49.79|50.03|49.73|50.2|49.9|49.99|49.69|33
1756717500000|2025-09-01 09:05:00|50.04|49.74|49.95|49.65|50.07|49.77|49.95|49.65|14
1756717800000|2025-09-01 09:10:00|49.96|49.66|49.97|49.67|50.02|49.72|49.93|49.63|61
1756718100000|2025-09-01 09:15:00|49.96|49.66|49.78|49.48|50.14|49.84|49.67|49.37|35
1756718400000|2025-09-01 09:20:00|49.79|49.49|49.95|49.65|49.95|49.65|49.77|49.47|30
1756718700000|2025-09-01 09:25:00|49.98|49.68|49.87|49.57|49.98|49.68|49.87|49.57|8
1756719000000|2025-09-01 09:30:00|49.88|49.58|49.87|49.57|49.94|49.64|49.87|49.57|23
1756719300000|2025-09-01 09:35:00|49.91|49.61|49.64|49.34|49.91|49.61|49.59|49.29|53
1756719600000|2025-09-01 09:40:00|49.63|49.33|49.68|49.38|49.69|49.39|49.63|49.33|14
1756719900000|2025-09-01 09:45:00|49.67|49.37|49.6|49.3|49.72|49.42|49.6|49.3|17
1756720200000|2025-09-01 09:50:00|49.61|49.31|49.56|49.26|49.64|49.34|49.56|49.26|26
1756720500000|2025-09-01 09:55:00|49.57|49.27|49.52|49.22|49.58|49.28|49.52|49.22|22
1756720800000|2025-09-01 10:00:00|49.53|49.23|49.48|49.18|49.54|49.24|49.39|49.09|58
1756721100000|2025-09-01 10:05:00|49.47|49.17|49.49|49.19|49.55|49.25|49.47|49.17|12
1756721400000|2025-09-01 10:10:00|49.48|49.18|49.53|49.23|49.53|49.23|49.48|49.18|7
1756721700000|2025-09-01 10:15:00|49.56|49.26|49.45|49.15|49.56|49.26|49.45|49.15|6
1756722000000|2025-09-01 10:20:00|49.48|49.18|49.3|49|49.48|49.18|49.27|48.97|28
1756722300000|2025-09-01 10:25:00|49.27|48.97|49.22|48.92|49.3|49|49.19|48.89|37
1756722600000|2025-09-01 10:30:00|49.23|48.93|49.09|48.79|49.45|49.15|49.01|48.71|42
1756722900000|2025-09-01 10:35:00|49.1|48.8|48.96|48.66|49.17|48.87|48.96|48.66|38
1756723200000|2025-09-01 10:40:00|48.97|48.67|49.31|49.01|50.04|49.74|48.5|48.2|49
1756723500000|2025-09-01 10:45:00|49.03|48.73|49.01|48.71|49.06|48.76|48.96|48.66|59
1756723800000|2025-09-01 10:50:00|49|48.7|49.1|48.8|49.34|49.04|49|48.7|22
1756724100000|2025-09-01 10:55:00|49.09|48.79|49.17|48.87|49.38|49.08|49.09|48.79|26
1756724400000|2025-09-01 11:00:00|49.18|48.88|49.17|48.87|49.25|48.95|49.1|48.8|49
1756724700000|2025-09-01 11:05:00|49.16|48.86|49.18|48.88|49.22|48.92|49.16|48.86|45
1756725000000|2025-09-01 11:10:00|49.16|48.86|49.14|48.84|49.22|48.92|49.12|48.82|57
1756725300000|2025-09-01 11:15:00|49.12|48.82|49.09|48.79|49.38|49.08|49.08|48.78|38
1756725600000|2025-09-01 11:20:00|49.1|48.8|49.09|48.79|49.18|48.88|49.08|48.78|48
1756725900000|2025-09-01 11:25:00|49.08|48.78|49.1|48.8|49.11|48.81|49.08|48.78|70
1756726200000|2025-09-01 11:30:00|49.08|48.78|49.03|48.73|49.24|48.94|48.95|48.65|46
1756726500000|2025-09-01 11:35:00|49.04|48.74|48.98|48.68|49.2|48.9|48.95|48.65|53
1756726800000|2025-09-01 11:40:00|48.95|48.65|48.91|48.61|49.03|48.73|48.91|48.61|64
1756727100000|2025-09-01 11:45:00|48.92|48.62|48.99|48.69|48.99|48.69|48.91|48.61|41
1756727400000|2025-09-01 11:50:00|49|48.7|49.01|48.71|49.01|48.71|48.95|48.65|69
1756727700000|2025-09-01 11:55:00|48.99|48.69|48.95|48.65|49.05|48.75|48.95|48.65|48
1756728000000|2025-09-01 12:00:00|48.96|48.66|48.84|48.54|49.24|48.94|48.79|48.49|57
1756728300000|2025-09-01 12:05:00|48.83|48.53|49.08|48.78|49.15|48.85|48.83|48.53|45
1756728600000|2025-09-01 12:10:00|49.07|48.77|49.06|48.76|49.11|48.81|49.01|48.71|45
1756728900000|2025-09-01 12:15:00|49.07|48.77|49.02|48.72|49.09|48.79|49.01|48.71|59
1756729200000|2025-09-01 12:20:00|49.01|48.71|49.13|48.83|49.14|48.84|48.97|48.67|60
1756729500000|2025-09-01 12:25:00|49.14|48.84|49.06|48.76|49.18|48.88|49.06|48.76|39
1756729800000|2025-09-01 12:30:00|49.07|48.77|49.1|48.8|49.12|48.82|49.06|48.76|15
1756730100000|2025-09-01 12:35:00|49.11|48.81|49.14|48.84|49.16|48.86|49.1|48.8|11
1756730400000|2025-09-01 12:40:00|49.17|48.87|49.02|48.72|49.17|48.87|48.98|48.68|24
1756730700000|2025-09-01 12:45:00|49.05|48.75|49.04|48.74|49.08|48.78|48.93|48.63|47
1756731000000|2025-09-01 12:50:00|49.03|48.73|48.96|48.66|49.3|49|48.93|48.63|53
1756731300000|2025-09-01 12:55:00|48.97|48.67|48.88|48.58|49|48.7|48.87|48.57|67
1756731600000|2025-09-01 13:00:00|48.89|48.59|48.91|48.61|49.24|48.94|48.84|48.54|52
1756731900000|2025-09-01 13:05:00|49.06|48.76|48.92|48.62|49.08|48.78|48.87|48.57|41
1756732200000|2025-09-01 13:10:00|48.94|48.64|48.83|48.53|48.94|48.64|48.8|48.5|31
1756732500000|2025-09-01 13:15:00|48.8|48.5|48.84|48.54|49.09|48.79|48.72|48.42|40
1756732800000|2025-09-01 13:20:00|48.85|48.55|48.95|48.65|48.99|48.69|48.85|48.55|35
1756733100000|2025-09-01 13:25:00|48.98|48.68|48.88|48.58|49.03|48.73|48.88|48.58|34
1756733400000|2025-09-01 13:30:00|48.91|48.61|48.84|48.54|49.09|48.79|48.76|48.46|49
1756733700000|2025-09-01 13:35:00|48.83|48.53|48.8|48.5|48.87|48.57|48.77|48.47|55
1756734000000|2025-09-01 13:40:00|48.81|48.51|48.7|48.4|48.83|48.53|48.67|48.37|66
1756734300000|2025-09-01 13:45:00|48.67|48.37|48.76|48.46|48.78|48.48|48.55|48.25|75
1756734600000|2025-09-01 13:50:00|48.77|48.47|48.66|48.36|48.77|48.47|48.66|48.36|38
1756734900000|2025-09-01 13:55:00|48.67|48.37|48.7|48.4|48.71|48.41|48.62|48.32|47
1756735200000|2025-09-01 14:00:00|48.71|48.41|48.79|48.49|48.79|48.49|48.71|48.41|37
1756735500000|2025-09-01 14:05:00|48.78|48.48|48.8|48.5|48.92|48.62|48.78|48.48|71
1756735800000|2025-09-01 14:10:00|48.79|48.49|48.83|48.53|48.83|48.53|48.74|48.44|44
1756736100000|2025-09-01 14:15:00|48.82|48.52|48.79|48.49|48.9|48.6|48.74|48.44|64
1756736400000|2025-09-01 14:20:00|48.74|48.44|48.76|48.46|48.85|48.55|48.7|48.4|38
1756736700000|2025-09-01 14:25:00|48.77|48.47|48.72|48.42|48.79|48.49|48.69|48.39|12
1756737000000|2025-09-01 14:30:00|48.73|48.43|48.54|48.24|48.75|48.45|48.54|48.24|31
1756737300000|2025-09-01 14:35:00|48.56|48.26|48.6|48.3|48.63|48.33|48.48|48.18|35
1756737600000|2025-09-01 14:40:00|48.58|48.28|48.64|48.34|48.69|48.39|48.56|48.26|31
1756737900000|2025-09-01 14:45:00|48.65|48.35|48.61|48.31|48.66|48.36|48.54|48.24|41
1756738200000|2025-09-01 14:50:00|48.65|48.35|48.71|48.41|48.77|48.47|48.64|48.34|24
1756738500000|2025-09-01 14:55:00|48.72|48.42|48.69|48.39|48.81|48.51|48.69|48.39|25
1756738800000|2025-09-01 15:00:00|48.7|48.4|48.66|48.36|48.79|48.49|48.55|48.25|47
1756739100000|2025-09-01 15:05:00|48.67|48.37|48.58|48.28|48.8|48.5|48.58|48.28|30
1756739400000|2025-09-01 15:10:00|48.59|48.29|48.7|48.4|48.71|48.41|48.5|48.2|39
1756739700000|2025-09-01 15:15:00|48.71|48.41|48.7|48.4|48.78|48.48|48.51|48.21|21
1756740000000|2025-09-01 15:20:00|48.71|48.41|48.54|48.24|48.71|48.41|48.53|48.23|27
1756740300000|2025-09-01 15:25:00|48.55|48.25|48.59|48.29|48.59|48.29|48.47|48.17|31
1756740600000|2025-09-01 15:30:00|48.63|48.33|48.65|48.35|48.65|48.35|48.57|48.27|11
1756740900000|2025-09-01 15:35:00|48.67|48.37|48.63|48.33|48.67|48.37|48.63|48.33|3
1756741200000|2025-09-01 15:40:00|48.59|48.29|48.55|48.25|48.61|48.31|48.55|48.25|6
1756741500000|2025-09-01 15:45:00|48.57|48.27|48.51|48.21|48.63|48.33|48.51|48.21|12
1756741800000|2025-09-01 15:50:00|48.47|48.17|48.5|48.2|48.56|48.26|48.37|48.07|88
1756742100000|2025-09-01 15:55:00|48.46|48.16|48.53|48.23|48.53|48.23|48.45|48.15|26
1756742400000|2025-09-01 16:00:00|48.52|48.22|48.29|47.99|48.58|48.28|48.29|47.99|52
1756742700000|2025-09-01 16:05:00|48.3|48|48.23|47.93|48.35|48.05|48.23|47.93|31
1756743000000|2025-09-01 16:10:00|48.2|47.9|48.28|47.98|48.28|47.98|48.11|47.81|39
1756743300000|2025-09-01 16:15:00|48.27|47.97|48.31|48.01|48.32|48.02|48.21|47.91|25
1756743600000|2025-09-01 16:20:00|48.32|48.02|48.27|47.97|48.32|48.02|48.23|47.93|14
1756743900000|2025-09-01 16:25:00|48.25|47.95|48.27|47.97|48.39|48.09|48.2|47.9|25
1756744200000|2025-09-01 16:30:00|48.22|47.92|48.23|47.93|48.25|47.95|48.14|47.84|36
1756744500000|2025-09-01 16:35:00|48.24|47.94|48.23|47.93|48.31|48.01|48.22|47.92|12
1756744800000|2025-09-01 16:40:00|48.18|47.88|48.31|48.01|48.32|48.02|48.14|47.84|48
1756745100000|2025-09-01 16:45:00|48.32|48.02|48.27|47.97|48.36|48.06|48.26|47.96|15
1756745400000|2025-09-01 16:50:00|48.28|47.98|48.22|47.92|48.28|47.98|48.16|47.86|13
1756745700000|2025-09-01 16:55:00|48.21|47.91|48.21|47.91|48.22|47.92|48.17|47.87|26
1756746000000|2025-09-01 17:00:00|48.22|47.92|48.22|47.92|48.24|47.94|48.17|47.87|19
1756746300000|2025-09-01 17:05:00|48.23|47.93|48.26|47.96|48.43|48.13|48.23|47.93|12
1756746600000|2025-09-01 17:10:00|48.32|48.02|48.18|47.88|48.32|48.02|48.03|47.73|34
1756746900000|2025-09-01 17:15:00|48.2|47.9|48.2|47.9|48.2|47.9|48.16|47.86|4
1756747200000|2025-09-01 17:20:00|48.22|47.92|48.18|47.88|48.24|47.94|48.12|47.82|10
1756747500000|2025-09-01 17:25:00|48.16|47.86|48.1|47.8|48.18|47.88|48.04|47.74|15
1756747800000|2025-09-01 17:30:00|48.08|47.78|48.08|47.78|48.18|47.88|48.05|47.75|24
1756748100000|2025-09-01 17:35:00|48.1|47.8|48.03|47.73|48.26|47.96|48.03|47.73|17
1756748400000|2025-09-01 17:40:00|48.02|47.72|48.15|47.85|48.15|47.85|48.02|47.72|9
1756748700000|2025-09-01 17:45:00|48.17|47.87|48.19|47.89|48.2|47.9|48.12|47.82|13
1756749000000|2025-09-01 17:50:00|48.2|47.9|48.27|47.97|48.31|48.01|48.2|47.9|10
1756749300000|2025-09-01 17:55:00|48.28|47.98|48.23|47.93|48.28|47.98|48.22|47.92|5
1756749600000|2025-09-01 18:00:00|48.24|47.94|48.27|47.97|48.28|47.98|48.18|47.88|38
1756749900000|2025-09-01 18:05:00|48.28|47.98|48.23|47.93|48.32|48.02|48.22|47.92|24
1756750200000|2025-09-01 18:10:00|48.24|47.94|48.35|48.05|48.36|48.06|48.23|47.93|24
1756750500000|2025-09-01 18:15:00|48.3|48|48.35|48.05|48.38|48.08|48.28|47.98|12
1756750800000|2025-09-01 18:20:00|48.3|48|48.32|48.02|48.6|48.3|48.3|48|12
1756751100000|2025-09-01 18:25:00|48.42|48.12|48.36|48.06|48.42|48.12|48.34|48.04|3
1756751400000|2025-09-01 18:30:00|48.4|48.1|48.4|48.1|48.44|48.14|48.38|48.08|7
1756751700000|2025-09-01 18:35:00|48.36|48.06|48.32|48.02|48.45|48.15|48.32|48.02|8
1756752000000|2025-09-01 18:40:00|48.33|48.03|48.39|48.09|48.42|48.12|48.3|48|19
1756752300000|2025-09-01 18:45:00|48.41|48.11|48.39|48.09|48.42|48.12|48.39|48.09|9
1756752600000|2025-09-01 18:50:00|48.36|48.06|48.34|48.04|48.47|48.17|48.3|48|13
1756752900000|2025-09-01 18:55:00|48.31|48.01|48.3|48|48.31|48.01|48.3|48|6
1756753200000|2025-09-01 19:00:00|48.31|48.01|48.3|48|48.33|48.03|48.26|47.96|100
1756753500000|2025-09-01 19:05:00|48.31|48.01|48.39|48.09|48.39|48.09|48.27|47.97|23
1756753800000|2025-09-01 19:10:00|48.38|48.08|48.38|48.08|48.39|48.09|48.38|48.08|9
1756754100000|2025-09-01 19:15:00|48.39|48.09|48.38|48.08|48.42|48.12|48.35|48.05|9
1756754400000|2025-09-01 19:20:00|48.39|48.09|48.38|48.08|48.39|48.09|48.38|48.08|6
1756754700000|2025-09-01 19:25:00|48.35|48.05|48.3|48|48.35|48.05|48.3|48|8
1756755000000|2025-09-01 19:30:00|48.27|47.97|48.38|48.08|48.47|48.17|48.13|47.83|34
1756755300000|2025-09-01 19:35:00|48.39|48.09|48.42|48.12|48.43|48.13|48.35|48.05|28
1756755600000|2025-09-01 19:40:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|22
1756755900000|2025-09-01 19:45:00|48.43|48.13|48.46|48.16|48.47|48.17|48.43|48.13|12
1756756200000|2025-09-01 19:50:00|48.43|48.13|48.52|48.22|48.57|48.27|48.39|48.09|24
1756756500000|2025-09-01 19:55:00|48.51|48.21|48.6|48.3|48.6|48.3|48.48|48.18|23
1756756800000|2025-09-01 20:00:00|48.59|48.29|48.56|48.26|48.6|48.3|48.55|48.25|8
1756757100000|2025-09-01 20:05:00|48.55|48.25|48.55|48.25|48.56|48.26|48.55|48.25|7
1756757400000|2025-09-01 20:10:00|48.56|48.26|48.55|48.25|48.6|48.3|48.3|48|15
1756757700000|2025-09-01 20:15:00|48.52|48.22|48.48|48.18|48.52|48.22|48.43|48.13|10
1756758000000|2025-09-01 20:20:00|48.47|48.17|48.4|48.1|48.48|48.18|48.4|48.1|7
1756758300000|2025-09-01 20:25:00|48.41|48.11|48.44|48.14|48.53|48.23|48.4|48.1|4
1756758600000|2025-09-01 20:30:00|48.22|47.92|48.36|48.06|48.4|48.1|48.22|47.92|9
1756758900000|2025-09-01 20:35:00|48.34|48.04|48.04|47.74|48.34|48.04|48.01|47.71|46
1756759200000|2025-09-01 20:40:00|48.08|47.78|48.05|47.75|48.82|48.52|47.95|47.65|56
1756759500000|2025-09-01 20:45:00|48.04|47.74|47.61|47.31|48.07|47.77|47.61|47.31|147
1756759800000|2025-09-01 20:50:00|47.65|47.35|47.9|47.6|47.91|47.61|47.63|47.33|37
1756760100000|2025-09-01 20:55:00|47.87|47.57|47.9|47.6|48.07|47.77|47.84|47.54|19
1756760400000|2025-09-01 21:00:00|47.92|47.62|47.7|47.4|48.03|47.73|47.63|47.33|35
1756760700000|2025-09-01 21:05:00|47.72|47.42|47.69|47.39|47.76|47.46|47.64|47.34|24
1756761000000|2025-09-01 21:10:00|47.67|47.37|47.71|47.41|47.72|47.42|47.62|47.32|18
1756761300000|2025-09-01 21:15:00|47.72|47.42|47.63|47.33|47.81|47.51|47.63|47.33|26
1756761600000|2025-09-01 21:20:00|47.66|47.36|47.62|47.32|47.73|47.43|47.62|47.32|15
1756761900000|2025-09-01 21:25:00|47.65|47.35|47.61|47.31|47.67|47.37|47.6|47.3|26
1756762200000|2025-09-01 21:30:00|47.64|47.34|47.55|47.25|48.61|48.31|47.55|47.25|51
1756762500000|2025-09-01 21:35:00|47.57|47.27|47.56|47.26|47.58|47.28|47.55|47.25|9
1756762800000|2025-09-01 21:40:00|47.62|47.32|47.57|47.27|47.67|47.37|47.55|47.25|39
1756763100000|2025-09-01 21:45:00|47.56|47.26|47.57|47.27|47.62|47.32|47.55|47.25|15
1756763400000|2025-09-01 21:50:00|47.56|47.26|47.7|47.4|48.63|48.33|47.56|47.26|89
1756763700000|2025-09-01 21:55:00|47.71|47.41|47.71|47.41|47.72|47.42|47.61|47.31|24
1756764000000|2025-09-01 22:00:00|47.67|47.37|47.59|47.29|47.7|47.4|47.59|47.29|13
1756764300000|2025-09-01 22:05:00|47.57|47.27|47.58|47.28|47.67|47.37|47.55|47.25|9
1756764600000|2025-09-01 22:10:00|47.62|47.32|47.65|47.35|47.69|47.39|47.6|47.3|17
1756764900000|2025-09-01 22:15:00|47.68|47.38|47.83|47.53|48.62|48.32|47.68|47.38|54
1756765200000|2025-09-01 22:20:00|47.84|47.54|47.72|47.42|47.99|47.69|47.72|47.42|23
1756765500000|2025-09-01 22:25:00|47.74|47.44|47.64|47.34|47.76|47.46|47.64|47.34|13
1756765800000|2025-09-01 22:30:00|47.62|47.32|47.56|47.26|47.65|47.35|47.56|47.26|7
1756766100000|2025-09-01 22:35:00|47.58|47.28|47.6|47.3|47.69|47.39|47.58|47.28|16
1756766400000|2025-09-01 22:40:00|47.62|47.32|47.57|47.27|47.62|47.32|47.55|47.25|8
1756766700000|2025-09-01 22:45:00|47.59|47.29|47.6|47.3|47.71|47.41|47.59|47.29|19
1756767000000|2025-09-01 22:50:00|47.63|47.33|47.71|47.41|47.71|47.41|47.63|47.33|30
1756767300000|2025-09-01 22:55:00|47.72|47.42|47.74|47.44|47.86|47.56|47.66|47.36|20
1756767600000|2025-09-01 23:00:00|47.8|47.5|47.91|47.61|47.93|47.63|47.72|47.42|22
1756767900000|2025-09-01 23:05:00|47.88|47.58|47.83|47.53|47.88|47.58|47.8|47.5|11
1756768200000|2025-09-01 23:10:00|47.84|47.54|47.71|47.41|47.92|47.62|47.6|47.3|51
1756768500000|2025-09-01 23:15:00|47.67|47.37|47.72|47.42|47.72|47.42|47.62|47.32|18
1756768800000|2025-09-01 23:20:00|47.69|47.39|47.73|47.43|47.75|47.45|47.69|47.39|4
1756769100000|2025-09-01 23:25:00|47.69|47.39|47.8|47.5|47.8|47.5|47.69|47.39|9
1756769400000|2025-09-01 23:30:00|47.77|47.47|47.79|47.49|47.92|47.62|47.77|47.47|17
1756769700000|2025-09-01 23:35:00|47.81|47.51|47.89|47.59|47.89|47.59|47.8|47.5|11
1756770000000|2025-09-01 23:40:00|47.92|47.62|48.02|47.72|48.03|47.73|47.89|47.59|19
1756770300000|2025-09-01 23:45:00|48|47.7|48.05|47.75|48.27|47.97|48|47.7|39
1756770600000|2025-09-01 23:50:00|48.06|47.76|48.02|47.72|48.08|47.78|47.99|47.69|31
1756770900000|2025-09-01 23:55:00|48.04|47.74|48.14|47.84|48.2|47.9|48.03|47.73|11
1756771200000|2025-09-02 00:00:00|48.11|47.81|48.01|47.71|48.18|47.88|48|47.7|45
1756771500000|2025-09-02 00:05:00|48.02|47.72|48.01|47.71|48.11|47.81|48|47.7|16
1756771800000|2025-09-02 00:10:00|47.96|47.66|47.85|47.55|48.01|47.71|47.81|47.51|31
1756772100000|2025-09-02 00:15:00|47.82|47.52|47.95|47.65|48.04|47.74|47.73|47.43|14
1756772400000|2025-09-02 00:20:00|47.99|47.69|47.98|47.68|48.14|47.84|47.95|47.65|23
1756772700000|2025-09-02 00:25:00|47.95|47.65|47.98|47.68|48.03|47.73|47.95|47.65|21
1756773000000|2025-09-02 00:30:00|47.95|47.65|48.13|47.83|48.17|47.87|47.94|47.64|33
1756773300000|2025-09-02 00:35:00|48.11|47.81|48.09|47.79|48.11|47.81|48.09|47.79|2
1756773600000|2025-09-02 00:40:00|48.07|47.77|48.03|47.73|48.07|47.77|47.97|47.67|10
1756773900000|2025-09-02 00:45:00|47.99|47.69|48.11|47.81|48.11|47.81|47.97|47.67|11
1756774200000|2025-09-02 00:50:00|48.18|47.88|48.13|47.83|48.38|48.08|48.1|47.8|13
1756774500000|2025-09-02 00:55:00|48.15|47.85|48.09|47.79|48.15|47.85|48.02|47.72|11
1756774800000|2025-09-02 01:00:00|48.11|47.81|48.13|47.83|48.4|48.1|48.11|47.81|26
1756775100000|2025-09-02 01:05:00|48.11|47.81|48.14|47.84|48.23|47.93|48.11|47.81|18
1756775400000|2025-09-02 01:10:00|48.15|47.85|48.14|47.84|48.15|47.85|48.14|47.84|20
1756775700000|2025-09-02 01:15:00|48.11|47.81|48.14|47.84|48.15|47.85|48.06|47.76|28
1756776000000|2025-09-02 01:20:00|48.15|47.85|48.26|47.96|48.38|48.08|48.15|47.85|16
1756776300000|2025-09-02 01:25:00|48.23|47.93|48.28|47.98|48.28|47.98|48.19|47.89|23
1756776600000|2025-09-02 01:30:00|48.24|47.94|48.24|47.94|48.32|48.02|48.22|47.92|9
1756776900000|2025-09-02 01:35:00|48.2|47.9|48.28|47.98|48.28|47.98|48.2|47.9|3
1756777200000|2025-09-02 01:40:00|48.24|47.94|48.52|48.22|48.53|48.23|48.24|47.94|29
1756777500000|2025-09-02 01:45:00|48.49|48.19|48.63|48.33|48.63|48.33|48.49|48.19|20
1756777800000|2025-09-02 01:50:00|48.6|48.3|48.51|48.21|48.61|48.31|48.51|48.21|13
1756778100000|2025-09-02 01:55:00|48.29|47.99|48.37|48.07|48.49|48.19|48.29|47.99|20
1756778400000|2025-09-02 02:00:00|48.38|48.08|48.41|48.11|48.43|48.13|48.15|47.85|52
1756778700000|2025-09-02 02:05:00|48.42|48.12|48.41|48.11|48.5|48.2|48.38|48.08|24
1756779000000|2025-09-02 02:10:00|48.38|48.08|48.41|48.11|48.42|48.12|48.37|48.07|19
1756779300000|2025-09-02 02:15:00|48.42|48.12|48.41|48.11|48.43|48.13|48.37|48.07|14
1756779600000|2025-09-02 02:20:00|48.42|48.12|48.58|48.28|48.59|48.29|48.38|48.08|24
1756779900000|2025-09-02 02:25:00|48.55|48.25|48.54|48.24|48.55|48.25|48.47|48.17|13
1756780200000|2025-09-02 02:30:00|48.51|48.21|48.5|48.2|48.55|48.25|48.5|48.2|19
1756780500000|2025-09-02 02:35:00|48.51|48.21|48.54|48.24|48.59|48.29|48.09|47.79|30
1756780800000|2025-09-02 02:40:00|48.51|48.21|48.57|48.27|48.57|48.27|48.46|48.16|10
1756781100000|2025-09-02 02:45:00|48.54|48.24|48.58|48.28|48.61|48.31|48.5|48.2|7
1756781400000|2025-09-02 02:50:00|48.54|48.24|48.62|48.32|48.69|48.39|48.54|48.24|10
1756781700000|2025-09-02 02:55:00|48.6|48.3|48.75|48.45|48.76|48.46|48.54|48.24|23
1756782000000|2025-09-02 03:00:00|48.76|48.46|48.72|48.42|49.02|48.72|48.65|48.35|20
1756782300000|2025-09-02 03:05:00|48.69|48.39|48.83|48.53|49.14|48.84|48.69|48.39|16
1756782600000|2025-09-02 03:10:00|48.84|48.54|48.93|48.63|48.93|48.63|48.81|48.51|24
1756782900000|2025-09-02 03:15:00|49.21|48.91|48.88|48.58|49.21|48.91|48.87|48.57|47
1756783200000|2025-09-02 03:20:00|48.89|48.59|48.84|48.54|48.89|48.59|48.8|48.5|81
1756783500000|2025-09-02 03:25:00|48.85|48.55|48.85|48.55|48.89|48.59|48.84|48.54|40
1756783800000|2025-09-02 03:30:00|48.76|48.46|48.83|48.53|48.83|48.53|48.76|48.46|11
1756784100000|2025-09-02 03:35:00|48.81|48.51|48.86|48.56|48.89|48.59|48.81|48.51|88
1756784400000|2025-09-02 03:40:00|48.87|48.57|48.9|48.6|48.93|48.63|48.86|48.56|15
1756784700000|2025-09-02 03:45:00|48.91|48.61|48.95|48.65|48.95|48.65|48.9|48.6|37
1756785000000|2025-09-02 03:50:00|48.96|48.66|48.99|48.69|49.2|48.9|48.96|48.66|39
1756785300000|2025-09-02 03:55:00|48.98|48.68|48.9|48.6|48.99|48.69|48.19|47.89|75
1756785600000|2025-09-02 04:00:00|48.91|48.61|48.87|48.57|49.1|48.8|48.84|48.54|53
1756785900000|2025-09-02 04:05:00|48.88|48.58|48.87|48.57|49.17|48.87|48.85|48.55|26
1756786200000|2025-09-02 04:10:00|48.89|48.59|48.91|48.61|48.92|48.62|48.89|48.59|10
1756786500000|2025-09-02 04:15:00|48.9|48.6|48.87|48.57|48.9|48.6|48.67|48.37|46
1756786800000|2025-09-02 04:20:00|48.88|48.58|48.92|48.62|48.92|48.62|48.87|48.57|52
1756787100000|2025-09-02 04:25:00|48.95|48.65|48.89|48.59|48.95|48.65|48.89|48.59|71
1756787400000|2025-09-02 04:30:00|48.9|48.6|48.88|48.58|48.94|48.64|48.88|48.58|123
1756787700000|2025-09-02 04:35:00|48.9|48.6|48.95|48.65|48.95|48.65|48.9|48.6|42
1756788000000|2025-09-02 04:40:00|48.96|48.66|48.99|48.69|49.18|48.88|48.95|48.65|34
1756788300000|2025-09-02 04:45:00|49|48.7|48.91|48.61|49|48.7|48.91|48.61|68
1756788600000|2025-09-02 04:50:00|48.92|48.62|48.91|48.61|48.92|48.62|48.89|48.59|69
1756788900000|2025-09-02 04:55:00|48.92|48.62|48.91|48.61|48.92|48.62|48.88|48.58|29
1756789200000|2025-09-02 05:00:00|48.95|48.65|48.92|48.62|48.97|48.67|48.72|48.42|41
1756789500000|2025-09-02 05:05:00|48.91|48.61|48.87|48.57|48.92|48.62|48.68|48.38|71
1756789800000|2025-09-02 05:10:00|48.88|48.58|48.92|48.62|48.92|48.62|48.87|48.57|34
1756790100000|2025-09-02 05:15:00|48.91|48.61|48.91|48.61|48.92|48.62|48.91|48.61|21
1756790400000|2025-09-02 05:20:00|48.92|48.62|48.81|48.51|48.92|48.62|48.14|47.84|60
1756790700000|2025-09-02 05:25:00|48.8|48.5|48.83|48.53|48.85|48.55|48.8|48.5|66
1756791000000|2025-09-02 05:30:00|48.84|48.54|48.88|48.58|48.88|48.58|48.14|47.84|76
1756791300000|2025-09-02 05:35:00|48.87|48.57|48.91|48.61|48.92|48.62|48.87|48.57|59
1756791600000|2025-09-02 05:40:00|48.92|48.62|48.92|48.62|48.96|48.66|48.89|48.59|30
1756791900000|2025-09-02 05:45:00|48.96|48.66|48.9|48.6|48.96|48.66|48.9|48.6|25
1756792200000|2025-09-02 05:50:00|48.91|48.61|48.95|48.65|48.97|48.67|48.9|48.6|32
1756792500000|2025-09-02 05:55:00|48.94|48.64|48.94|48.64|48.96|48.66|48.94|48.64|13
1756792800000|2025-09-02 06:00:00|48.95|48.65|48.95|48.65|49|48.7|48.94|48.64|25
1756793100000|2025-09-02 06:05:00|48.94|48.64|49.01|48.71|49.03|48.73|48.94|48.64|21
1756793400000|2025-09-02 06:10:00|48.99|48.69|48.95|48.65|48.99|48.69|48.94|48.64|22
1756793700000|2025-09-02 06:15:00|48.96|48.66|49|48.7|49|48.7|48.95|48.65|35
1756794000000|2025-09-02 06:20:00|48.99|48.69|48.94|48.64|49|48.7|48.2|47.9|34
1756794300000|2025-09-02 06:25:00|48.93|48.63|48.92|48.62|48.94|48.64|48.89|48.59|74
1756794600000|2025-09-02 06:30:00|48.93|48.63|48.96|48.66|48.96|48.66|48.91|48.61|54
1756794900000|2025-09-02 06:35:00|48.97|48.67|49.01|48.71|49.04|48.74|48.96|48.66|57
1756795200000|2025-09-02 06:40:00|49.02|48.72|49.06|48.76|49.28|48.98|49.01|48.71|44
1756795500000|2025-09-02 06:45:00|49.07|48.77|49.03|48.73|49.26|48.96|49.01|48.71|22
1756795800000|2025-09-02 06:50:00|49|48.7|48.97|48.67|49|48.7|48.97|48.67|11
1756796100000|2025-09-02 06:55:00|48.98|48.68|49.04|48.74|49.09|48.79|48.97|48.67|21
1756796400000|2025-09-02 07:00:00|49.11|48.81|48.91|48.61|49.2|48.9|48.9|48.6|38
1756796700000|2025-09-02 07:05:00|48.9|48.6|48.88|48.58|48.92|48.62|48.86|48.56|44
1756797000000|2025-09-02 07:10:00|48.87|48.57|48.83|48.53|48.88|48.58|48.82|48.52|23
1756797300000|2025-09-02 07:15:00|48.82|48.52|48.87|48.57|48.87|48.57|48.82|48.52|36
1756797600000|2025-09-02 07:20:00|48.82|48.52|48.71|48.41|48.83|48.53|48.71|48.41|6
1756797900000|2025-09-02 07:25:00|48.75|48.45|48.77|48.47|48.77|48.47|48.71|48.41|9
1756798200000|2025-09-02 07:30:00|48.79|48.49|48.73|48.43|49.12|48.82|48.73|48.43|10
1756798500000|2025-09-02 07:35:00|48.74|48.44|48.73|48.43|48.74|48.44|48.71|48.41|8
1756798800000|2025-09-02 07:40:00|48.74|48.44|48.69|48.39|48.74|48.44|48.69|48.39|6
1756799100000|2025-09-02 07:45:00|48.63|48.33|48.7|48.4|48.74|48.44|48.63|48.33|5
1756799400000|2025-09-02 07:50:00|48.68|48.38|48.62|48.32|48.7|48.4|48.52|48.22|26
1756799700000|2025-09-02 07:55:00|48.63|48.33|48.68|48.38|48.68|48.38|48.62|48.32|21
1756800000000|2025-09-02 08:00:00|48.69|48.39|48.75|48.45|48.81|48.51|48.69|48.39|25
1756800300000|2025-09-02 08:05:00|48.73|48.43|48.65|48.35|48.73|48.43|48.46|48.16|11
1756800600000|2025-09-02 08:10:00|48.66|48.36|48.61|48.31|48.66|48.36|48.61|48.31|4
1756800900000|2025-09-02 08:15:00|48.66|48.36|48.69|48.39|48.69|48.39|48.62|48.32|6
1756801200000|2025-09-02 08:20:00|48.74|48.44|48.73|48.43|48.77|48.47|48.71|48.41|11
1756801500000|2025-09-02 08:25:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|6
1756801800000|2025-09-02 08:30:00|48.76|48.46|48.65|48.35|48.76|48.46|48.65|48.35|4
1756802100000|2025-09-02 08:35:00|48.66|48.36|48.69|48.39|48.69|48.39|48.65|48.35|5
1756802400000|2025-09-02 08:40:00|48.7|48.4|48.77|48.47|48.77|48.47|48.7|48.4|6
1756802700000|2025-09-02 08:45:00|48.75|48.45|48.74|48.44|48.75|48.45|48.73|48.43|3
1756803000000|2025-09-02 08:50:00|48.73|48.43|48.77|48.47|48.79|48.49|48.73|48.43|7
1756803300000|2025-09-02 08:55:00|48.75|48.45|48.69|48.39|48.75|48.45|48.69|48.39|4
1756803600000|2025-09-02 09:00:00|48.67|48.37|48.77|48.47|48.77|48.47|48.65|48.35|19
1756804200000|2025-09-02 09:10:00|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|3
1756804500000|2025-09-02 09:15:00|48.79|48.49|48.81|48.51|48.81|48.51|48.7|48.4|8
1756804800000|2025-09-02 09:20:00|48.79|48.49|48.74|48.44|48.81|48.51|48.73|48.43|7
1756805100000|2025-09-02 09:25:00|48.75|48.45|48.71|48.41|48.77|48.47|48.69|48.39|27
1756805400000|2025-09-02 09:30:00|48.69|48.39|48.67|48.37|48.7|48.4|48.65|48.35|20
1756805700000|2025-09-02 09:35:00|48.68|48.38|48.73|48.43|48.73|48.43|48.67|48.37|24
1756806000000|2025-09-02 09:40:00|48.74|48.44|48.74|48.44|48.75|48.45|48.73|48.43|30
1756806300000|2025-09-02 09:45:00|48.73|48.43|48.71|48.41|48.74|48.44|48.69|48.39|16
1756806600000|2025-09-02 09:50:00|48.72|48.42|48.69|48.39|48.72|48.42|48.66|48.36|4
1756806900000|2025-09-02 09:55:00|48.7|48.4|48.75|48.45|48.76|48.46|48.69|48.39|13
1756807200000|2025-09-02 10:00:00|48.76|48.46|48.71|48.41|48.8|48.5|48.69|48.39|27
1756807500000|2025-09-02 10:05:00|48.72|48.42|48.73|48.43|48.75|48.45|48.71|48.41|22
1756807800000|2025-09-02 10:10:00|48.74|48.44|48.73|48.43|48.74|48.44|48.73|48.43|10
1756808100000|2025-09-02 10:15:00|48.74|48.44|48.68|48.38|48.75|48.45|48.68|48.38|6
1756808700000|2025-09-02 10:25:00|48.69|48.39|48.68|48.38|48.69|48.39|48.68|48.38|2
1756809000000|2025-09-02 10:30:00|48.69|48.39|48.64|48.34|48.69|48.39|48.44|48.14|12
1756809300000|2025-09-02 10:35:00|48.65|48.35|48.71|48.41|48.9|48.6|48.64|48.34|4
1756809600000|2025-09-02 10:40:00|48.79|48.49|48.67|48.37|49|48.7|48.48|48.18|12
1756809900000|2025-09-02 10:45:00|48.68|48.38|48.71|48.41|48.71|48.41|48.67|48.37|9
1756810200000|2025-09-02 10:50:00|48.72|48.42|48.71|48.41|48.72|48.42|48.71|48.41|2
1756810500000|2025-09-02 10:55:00|48.72|48.42|48.68|48.38|49.06|48.76|48.68|48.38|15
1756810800000|2025-09-02 11:00:00|48.69|48.39|48.64|48.34|48.69|48.39|48.64|48.34|4
1756811100000|2025-09-02 11:05:00|48.62|48.32|48.6|48.3|48.62|48.32|48.6|48.3|4
1756811400000|2025-09-02 11:10:00|48.37|48.07|48.49|48.19|48.58|48.28|48.33|48.03|16
1756811700000|2025-09-02 11:15:00|48.5|48.2|48.5|48.2|48.54|48.24|48.49|48.19|31
1756812300000|2025-09-02 11:25:00|48.51|48.21|48.54|48.24|48.55|48.25|48.51|48.21|5
1756812600000|2025-09-02 11:30:00|48.55|48.25|48.54|48.24|48.61|48.31|48.54|48.24|7
1756812900000|2025-09-02 11:35:00|48.53|48.23|48.54|48.24|48.54|48.24|48.53|48.23|2
1756813200000|2025-09-02 11:40:00|48.55|48.25|48.54|48.24|48.55|48.25|48.54|48.24|2
1756813500000|2025-09-02 11:45:00|48.49|48.19|48.41|48.11|48.49|48.19|48.26|47.96|14
1756813800000|2025-09-02 11:50:00|47.91|47.61|48.39|48.09|48.43|48.13|47.91|47.61|11
1756814100000|2025-09-02 11:55:00|48.38|48.08|48.32|48.02|48.39|48.09|48.3|48|6
1756814400000|2025-09-02 12:00:00|48.34|48.04|48.22|47.92|48.39|48.09|48.22|47.92|23
1756814700000|2025-09-02 12:05:00|48.23|47.93|48.1|47.8|48.23|47.93|48.02|47.72|22
1756815000000|2025-09-02 12:10:00|48.11|47.81|48.12|47.82|48.16|47.86|48.1|47.8|14
1756815300000|2025-09-02 12:15:00|48.05|47.75|48.09|47.79|48.25|47.95|48.05|47.75|18
1756815600000|2025-09-02 12:20:00|48.11|47.81|48.18|47.88|48.84|48.54|48.11|47.81|25
1756815900000|2025-09-02 12:25:00|48.17|47.87|48.29|47.99|48.29|47.99|48.17|47.87|23
1756816200000|2025-09-02 12:30:00|48.3|48|48.23|47.93|48.3|48|48.23|47.93|11
1756816500000|2025-09-02 12:35:00|48.21|47.91|48.16|47.86|48.26|47.96|47.88|47.58|18
1756816800000|2025-09-02 12:40:00|48.18|47.88|48.04|47.74|48.82|48.52|47.7|47.4|35
1756817100000|2025-09-02 12:45:00|48.07|47.77|47.85|47.55|48.45|48.15|47.64|47.34|22
1756817400000|2025-09-02 12:50:00|47.89|47.59|47.74|47.44|48.69|48.39|47.61|47.31|38
1756817700000|2025-09-02 12:55:00|47.75|47.45|47.79|47.49|47.89|47.59|47.58|47.28|28
1756818000000|2025-09-02 13:00:00|47.8|47.5|47.95|47.65|47.97|47.67|47.77|47.47|38
1756818300000|2025-09-02 13:05:00|47.96|47.66|48.01|47.71|48.02|47.72|47.93|47.63|22
1756818600000|2025-09-02 13:10:00|47.99|47.69|48.01|47.71|48.02|47.72|47.97|47.67|19
1756818900000|2025-09-02 13:15:00|48.02|47.72|48|47.7|48.03|47.73|47.78|47.48|30
1756819200000|2025-09-02 13:20:00|48.01|47.71|48.09|47.79|48.09|47.79|48.01|47.71|6
1756819500000|2025-09-02 13:25:00|48.1|47.8|48.17|47.87|48.48|48.18|48.01|47.71|29
1756819800000|2025-09-02 13:30:00|48.2|47.9|48.19|47.89|48.81|48.51|47.71|47.41|65
1756820100000|2025-09-02 13:35:00|48.21|47.91|48.47|48.17|48.71|48.41|47.98|47.68|58
1756820400000|2025-09-02 13:40:00|48.51|48.21|48.58|48.28|48.64|48.34|48.51|48.21|15
1756820700000|2025-09-02 13:45:00|48.62|48.32|48.68|48.38|48.93|48.63|48.61|48.31|42
1756821000000|2025-09-02 13:50:00|48.75|48.45|48.73|48.43|49.04|48.74|48.52|48.22|32
1756821300000|2025-09-02 13:55:00|48.76|48.46|48.76|48.46|48.76|48.46|48.68|48.38|6
1756821600000|2025-09-02 14:00:00|48.79|48.49|48.62|48.32|49.02|48.72|48.23|47.93|52
1756821900000|2025-09-02 14:05:00|48.6|48.3|48.67|48.37|48.85|48.55|48.52|48.22|37
1756822200000|2025-09-02 14:10:00|48.71|48.41|48.68|48.38|48.82|48.52|48.64|48.34|30
1756822500000|2025-09-02 14:15:00|48.69|48.39|48.75|48.45|48.95|48.65|48.6|48.3|45
1756822800000|2025-09-02 14:20:00|48.76|48.46|48.75|48.45|49.01|48.71|48.73|48.43|37
1756823100000|2025-09-02 14:25:00|48.79|48.49|48.81|48.51|48.96|48.66|48.72|48.42|33
1756823400000|2025-09-02 14:30:00|48.83|48.53|48.85|48.55|48.9|48.6|48.71|48.41|22
1756823700000|2025-09-02 14:35:00|48.84|48.54|48.71|48.41|48.85|48.55|48.71|48.41|43
1756824000000|2025-09-02 14:40:00|48.72|48.42|48.68|48.38|48.74|48.44|48.65|48.35|52
1756824300000|2025-09-02 14:45:00|48.69|48.39|48.64|48.34|48.69|48.39|48.59|48.29|48
1756824600000|2025-09-02 14:50:00|48.65|48.35|48.58|48.28|48.66|48.36|48.57|48.27|41
1756824900000|2025-09-02 14:55:00|48.55|48.25|48.6|48.3|48.6|48.3|48.53|48.23|26
1756825200000|2025-09-02 15:00:00|48.62|48.32|48.54|48.24|48.64|48.34|48.54|48.24|19
1756825500000|2025-09-02 15:05:00|48.5|48.2|48.48|48.18|48.64|48.34|48.4|48.1|24
1756825800000|2025-09-02 15:10:00|48.51|48.21|48.52|48.22|48.72|48.42|48.44|48.14|23
1756826100000|2025-09-02 15:15:00|48.53|48.23|48.43|48.13|48.6|48.3|48.39|48.09|20
1756826400000|2025-09-02 15:20:00|48.45|48.15|48.41|48.11|48.47|48.17|48.41|48.11|18
1756826700000|2025-09-02 15:25:00|48.42|48.12|48.52|48.22|48.72|48.42|48.41|48.11|30
1756827000000|2025-09-02 15:30:00|48.56|48.26|48.35|48.05|48.56|48.26|48.35|48.05|22
1756827300000|2025-09-02 15:35:00|48.39|48.09|48.31|48.01|48.39|48.09|48.31|48.01|4
1756827600000|2025-09-02 15:40:00|48.35|48.05|48.33|48.03|48.36|48.06|48.31|48.01|22
1756827900000|2025-09-02 15:45:00|48.32|48.02|48.31|48.01|48.52|48.22|48.31|48.01|13
1756828200000|2025-09-02 15:50:00|48.3|48|48.41|48.11|48.45|48.15|48.3|48|125
1756828500000|2025-09-02 15:55:00|48.4|48.1|48.36|48.06|48.44|48.14|48.3|48|97
1756828800000|2025-09-02 16:00:00|48.35|48.05|48.31|48.01|48.45|48.15|48.3|48|117
1756829100000|2025-09-02 16:05:00|48.3|48|48.31|48.01|48.33|48.03|48.3|48|56
1756829400000|2025-09-02 16:10:00|48.3|48|48.31|48.01|48.35|48.05|48.3|48|46
1756829700000|2025-09-02 16:15:00|48.35|48.05|48.31|48.01|48.35|48.05|48.31|48.01|10
1756830000000|2025-09-02 16:20:00|48.33|48.03|48.31|48.01|48.35|48.05|48.3|48|32
1756830300000|2025-09-02 16:25:00|48.3|48|48.3|48|48.33|48.03|48.3|48|41
1756830600000|2025-09-02 16:30:00|48.34|48.04|48.47|48.17|48.54|48.24|48.31|48.01|40
1756830900000|2025-09-02 16:35:00|48.43|48.13|48.4|48.1|48.51|48.21|48.4|48.1|22
1756831200000|2025-09-02 16:40:00|48.41|48.11|48.45|48.15|48.5|48.2|48.4|48.1|31
1756831500000|2025-09-02 16:45:00|48.43|48.13|48.43|48.13|48.46|48.16|48.38|48.08|19
1756831800000|2025-09-02 16:50:00|48.4|48.1|48.41|48.11|48.47|48.17|48.4|48.1|10
1756832100000|2025-09-02 16:55:00|48.38|48.08|48.43|48.13|48.44|48.14|48.38|48.08|13
1756832400000|2025-09-02 17:00:00|48.44|48.14|48.53|48.23|48.54|48.24|48.44|48.14|19
1756832700000|2025-09-02 17:05:00|48.52|48.22|48.52|48.22|48.54|48.24|48.44|48.14|27
1756833000000|2025-09-02 17:10:00|48.53|48.23|48.48|48.18|48.53|48.23|48.44|48.14|30
1756833300000|2025-09-02 17:15:00|48.49|48.19|48.57|48.27|48.57|48.27|48.48|48.18|31
1756833600000|2025-09-02 17:20:00|48.56|48.26|48.53|48.23|48.57|48.27|48.53|48.23|17
1756833900000|2025-09-02 17:25:00|48.57|48.27|48.65|48.35|48.66|48.36|48.5|48.2|28
1756834200000|2025-09-02 17:30:00|48.66|48.36|48.69|48.39|48.73|48.43|48.54|48.24|20
1756834500000|2025-09-02 17:35:00|48.68|48.38|48.65|48.35|48.69|48.39|48.62|48.32|29
1756834800000|2025-09-02 17:40:00|48.64|48.34|48.62|48.32|48.7|48.4|48.5|48.2|31
1756835100000|2025-09-02 17:45:00|48.63|48.33|48.6|48.3|48.64|48.34|48.58|48.28|9
1756835400000|2025-09-02 17:50:00|48.58|48.28|48.6|48.3|48.71|48.41|48.48|48.18|36
1756835700000|2025-09-02 17:55:00|48.61|48.31|48.6|48.3|48.61|48.31|48.6|48.3|2
1756836000000|2025-09-02 18:00:00|48.61|48.31|48.48|48.18|48.62|48.32|48.48|48.18|16
1756836300000|2025-09-02 18:05:00|48.49|48.19|48.53|48.23|48.72|48.42|48.47|48.17|25
1756836600000|2025-09-02 18:10:00|48.77|48.47|48.44|48.14|48.99|48.69|48.43|48.13|32
1756836900000|2025-09-02 18:15:00|48.48|48.18|48.39|48.09|48.66|48.36|48.39|48.09|24
1756837200000|2025-09-02 18:20:00|48.4|48.1|48.66|48.36|48.66|48.36|48.39|48.09|28
1756837500000|2025-09-02 18:25:00|48.44|48.14|48.42|48.12|48.72|48.42|48.38|48.08|17
1756837800000|2025-09-02 18:30:00|48.41|48.11|48.4|48.1|48.63|48.33|48.36|48.06|26
1756838100000|2025-09-02 18:35:00|48.41|48.11|48.5|48.2|48.7|48.4|48.4|48.1|16
1756838400000|2025-09-02 18:40:00|48.53|48.23|48.51|48.21|48.53|48.23|48.48|48.18|24
1756838700000|2025-09-02 18:45:00|48.5|48.2|48.37|48.07|48.69|48.39|48.31|48.01|41
1756839000000|2025-09-02 18:50:00|48.38|48.08|48.6|48.3|48.85|48.55|48.38|48.08|46
1756839300000|2025-09-02 18:55:00|48.61|48.31|48.48|48.18|48.86|48.56|48.44|48.14|17
1756839600000|2025-09-02 19:00:00|48.49|48.19|48.53|48.23|48.66|48.36|48.42|48.12|34
1756839900000|2025-09-02 19:05:00|48.57|48.27|48.56|48.26|48.62|48.32|48.48|48.18|29
1756840200000|2025-09-02 19:10:00|48.57|48.27|48.44|48.14|48.58|48.28|48.44|48.14|18
1756840500000|2025-09-02 19:15:00|48.4|48.1|48.48|48.18|48.5|48.2|48.4|48.1|18
1756840800000|2025-09-02 19:20:00|48.49|48.19|48.36|48.06|48.59|48.29|48.36|48.06|20
1756841100000|2025-09-02 19:25:00|48.37|48.07|48.4|48.1|48.42|48.12|48.36|48.06|19
1756841400000|2025-09-02 19:30:00|48.44|48.14|48.37|48.07|48.48|48.18|48.34|48.04|15
1756841700000|2025-09-02 19:35:00|48.38|48.08|48.4|48.1|48.45|48.15|48.37|48.07|17
1756842000000|2025-09-02 19:40:00|48.41|48.11|48.4|48.1|48.58|48.28|48.39|48.09|37
1756842300000|2025-09-02 19:45:00|48.39|48.09|48.46|48.16|48.48|48.18|48.39|48.09|37
1756842600000|2025-09-02 19:50:00|48.47|48.17|48.44|48.14|48.48|48.18|48.43|48.13|43
1756842900000|2025-09-02 19:55:00|48.45|48.15|48.48|48.18|48.49|48.19|48.43|48.13|54
1756843200000|2025-09-02 20:00:00|48.61|48.31|48.52|48.22|48.64|48.34|48.41|48.11|31
1756843500000|2025-09-02 20:05:00|48.43|48.13|48.74|48.44|48.74|48.44|48.43|48.13|24
1756843800000|2025-09-02 20:10:00|48.62|48.32|48.63|48.33|48.77|48.47|48.53|48.23|37
1756844100000|2025-09-02 20:15:00|48.64|48.34|48.75|48.45|48.83|48.53|48.54|48.24|20
1756844400000|2025-09-02 20:20:00|48.56|48.26|48.74|48.44|48.99|48.69|48.56|48.26|21
1756844700000|2025-09-02 20:25:00|48.75|48.45|48.74|48.44|48.75|48.45|48.74|48.44|2
1756845000000|2025-09-02 20:30:00|48.7|48.4|48.67|48.37|48.78|48.48|48.62|48.32|15
1756845300000|2025-09-02 20:35:00|48.68|48.38|48.8|48.5|48.88|48.58|48.67|48.37|16
1756845600000|2025-09-02 20:40:00|48.78|48.48|48.8|48.5|48.81|48.51|48.75|48.45|19
1756845900000|2025-09-02 20:45:00|48.79|48.49|48.78|48.48|48.83|48.53|48.7|48.4|19
1756846200000|2025-09-02 20:50:00|48.81|48.51|48.89|48.59|48.89|48.59|48.74|48.44|8
1756846500000|2025-09-02 20:55:00|48.78|48.48|48.76|48.46|48.91|48.61|48.74|48.44|8
1756846800000|2025-09-02 21:00:00|48.77|48.47|48.78|48.48|48.79|48.49|48.76|48.46|15
1756847100000|2025-09-02 21:05:00|48.79|48.49|48.81|48.51|48.82|48.52|48.76|48.46|19
1756847400000|2025-09-02 21:10:00|48.82|48.52|48.86|48.56|48.93|48.63|48.8|48.5|22
1756847700000|2025-09-02 21:15:00|48.84|48.54|48.74|48.44|48.93|48.63|48.74|48.44|13
1756848000000|2025-09-02 21:20:00|48.72|48.42|48.76|48.46|48.87|48.57|48.72|48.42|5
1756848300000|2025-09-02 21:25:00|48.77|48.47|48.78|48.48|48.94|48.64|48.76|48.46|10
1756848600000|2025-09-02 21:30:00|48.79|48.49|48.85|48.55|48.96|48.66|48.79|48.49|16
1756848900000|2025-09-02 21:35:00|48.86|48.56|48.84|48.54|48.86|48.56|48.83|48.53|9
1756849200000|2025-09-02 21:40:00|48.85|48.55|48.84|48.54|48.86|48.56|48.83|48.53|7
1756849500000|2025-09-02 21:45:00|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|12
1756849800000|2025-09-02 21:50:00|48.85|48.55|48.88|48.58|48.88|48.58|48.83|48.53|11
1756850100000|2025-09-02 21:55:00|48.89|48.59|48.88|48.58|48.9|48.6|48.88|48.58|9
1756850400000|2025-09-02 22:00:00|48.98|48.68|48.81|48.51|48.98|48.68|48.8|48.5|18
1756850700000|2025-09-02 22:05:00|48.82|48.52|48.8|48.5|48.89|48.59|48.76|48.46|13
1756851000000|2025-09-02 22:10:00|48.81|48.51|48.83|48.53|48.96|48.66|48.79|48.49|17
1756851300000|2025-09-02 22:15:00|48.84|48.54|48.82|48.52|49.01|48.71|48.79|48.49|21
1756851600000|2025-09-02 22:20:00|48.79|48.49|48.83|48.53|48.83|48.53|48.79|48.49|7
1756851900000|2025-09-02 22:25:00|48.8|48.5|48.83|48.53|48.83|48.53|48.8|48.5|30
1756852200000|2025-09-02 22:30:00|48.79|48.49|48.79|48.49|48.93|48.63|48.77|48.47|19
1756852500000|2025-09-02 22:35:00|48.83|48.53|48.88|48.58|48.98|48.68|48.8|48.5|15
1756852800000|2025-09-02 22:40:00|48.89|48.59|48.88|48.58|48.91|48.61|48.88|48.58|13
1756853100000|2025-09-02 22:45:00|48.89|48.59|48.88|48.58|48.9|48.6|48.86|48.56|13
1756853400000|2025-09-02 22:50:00|48.86|48.56|48.85|48.55|48.87|48.57|48.84|48.54|6
1756853700000|2025-09-02 22:55:00|49.06|48.76|48.86|48.56|49.06|48.76|48.82|48.52|24
1756854000000|2025-09-02 23:00:00|48.87|48.57|48.85|48.55|49.03|48.73|48.84|48.54|8
1756854300000|2025-09-02 23:05:00|48.86|48.56|48.83|48.53|48.99|48.69|48.82|48.52|8
1756854600000|2025-09-02 23:10:00|48.99|48.69|48.91|48.61|48.99|48.69|48.85|48.55|11
1756854900000|2025-09-02 23:15:00|48.9|48.6|48.8|48.5|49|48.7|48.8|48.5|10
1756855200000|2025-09-02 23:20:00|48.87|48.57|48.76|48.46|48.87|48.57|48.73|48.43|6
1756855500000|2025-09-02 23:25:00|48.77|48.47|48.76|48.46|48.88|48.58|48.73|48.43|13
1756855800000|2025-09-02 23:30:00|48.77|48.47|48.75|48.45|48.84|48.54|48.74|48.44|8
1756856100000|2025-09-02 23:35:00|48.76|48.46|48.84|48.54|48.84|48.54|48.71|48.41|8
1756856700000|2025-09-02 23:45:00|48.85|48.55|48.84|48.54|48.85|48.55|48.84|48.54|2
1756857000000|2025-09-02 23:50:00|48.85|48.55|48.84|48.54|48.85|48.55|48.83|48.53|3
1756857600000|2025-09-03 00:00:00|48.76|48.46|48.78|48.48|48.84|48.54|48.76|48.46|10
1756857900000|2025-09-03 00:05:00|48.7|48.4|48.73|48.43|48.74|48.44|48.7|48.4|9
1756858200000|2025-09-03 00:10:00|48.74|48.44|48.77|48.47|48.77|48.47|48.72|48.42|9
1756858500000|2025-09-03 00:15:00|48.13|47.83|48.73|48.43|48.8|48.5|48.11|47.81|14
1756859100000|2025-09-03 00:25:00|48.83|48.53|48.83|48.53|48.93|48.63|48.13|47.83|9
1756859400000|2025-09-03 00:30:00|48.81|48.51|48.75|48.45|48.89|48.59|48.74|48.44|10
1756859700000|2025-09-03 00:35:00|48.76|48.46|48.81|48.51|48.9|48.6|48.74|48.44|13
1756860000000|2025-09-03 00:40:00|48.82|48.52|48.73|48.43|48.9|48.6|48.55|48.25|13
1756860300000|2025-09-03 00:45:00|48.71|48.41|48.75|48.45|48.75|48.45|48.7|48.4|7
1756860600000|2025-09-03 00:50:00|48.76|48.46|48.66|48.36|48.77|48.47|48.66|48.36|6
1756860900000|2025-09-03 00:55:00|48.6|48.3|48.65|48.35|48.66|48.36|48.6|48.3|22
1756861200000|2025-09-03 01:00:00|48.64|48.34|48.61|48.31|48.66|48.36|48.6|48.3|23
1756861500000|2025-09-03 01:05:00|48.6|48.3|48.52|48.22|48.6|48.3|48.05|47.75|15
1756861800000|2025-09-03 01:10:00|48.5|48.2|48.48|48.18|48.52|48.22|48.47|48.17|9
1756862100000|2025-09-03 01:15:00|48.51|48.21|48.55|48.25|48.56|48.26|48.49|48.19|28
1756862700000|2025-09-03 01:25:00|48.56|48.26|48.55|48.25|48.56|48.26|48.53|48.23|6
1756863000000|2025-09-03 01:30:00|48.56|48.26|48.57|48.27|48.63|48.33|48.55|48.25|15
1756863300000|2025-09-03 01:35:00|48.58|48.28|48.65|48.35|48.79|48.49|48.57|48.27|20
1756863600000|2025-09-03 01:40:00|48.6|48.3|48.63|48.33|48.64|48.34|48.6|48.3|12
1756863900000|2025-09-03 01:45:00|48.64|48.34|48.61|48.31|48.71|48.41|48.61|48.31|6
1756864200000|2025-09-03 01:50:00|48.62|48.32|48.76|48.46|48.76|48.46|48.62|48.32|16
1756864500000|2025-09-03 01:55:00|48.72|48.42|48.9|48.6|48.91|48.61|48.72|48.42|20
1756864800000|2025-09-03 02:00:00|48.91|48.61|48.89|48.59|49.21|48.91|48.89|48.59|22
1756865100000|2025-09-03 02:05:00|48.88|48.58|48.81|48.51|48.92|48.62|48.81|48.51|11
1756865400000|2025-09-03 02:10:00|48.82|48.52|48.86|48.56|48.92|48.62|48.81|48.51|7
1756865700000|2025-09-03 02:15:00|48.85|48.55|48.94|48.64|48.94|48.64|48.85|48.55|11
1756866000000|2025-09-03 02:20:00|49.04|48.74|48.98|48.68|49.04|48.74|48.96|48.66|7
1756866300000|2025-09-03 02:25:00|48.97|48.67|48.98|48.68|48.98|48.68|48.94|48.64|7
1756866600000|2025-09-03 02:30:00|48.97|48.67|48.94|48.64|48.98|48.68|48.93|48.63|6
1756866900000|2025-09-03 02:35:00|48.93|48.63|48.96|48.66|48.96|48.66|48.9|48.6|12
1756867200000|2025-09-03 02:40:00|48.72|48.42|48.92|48.62|48.94|48.64|48.72|48.42|10
1756867500000|2025-09-03 02:45:00|48.93|48.63|48.93|48.63|48.97|48.67|48.73|48.43|10
1756867800000|2025-09-03 02:50:00|48.92|48.62|48.96|48.66|49.11|48.81|48.92|48.62|10
1756868100000|2025-09-03 02:55:00|48.97|48.67|48.9|48.6|48.97|48.67|48.89|48.59|9
1756868400000|2025-09-03 03:00:00|48.91|48.61|48.94|48.64|48.95|48.65|48.9|48.6|16
1756868700000|2025-09-03 03:05:00|48.95|48.65|48.95|48.65|48.95|48.65|48.94|48.64|5
1756869000000|2025-09-03 03:10:00|48.94|48.64|48.86|48.56|48.95|48.65|48.65|48.35|11
1756869300000|2025-09-03 03:15:00|48.85|48.55|48.9|48.6|49|48.7|48.85|48.55|7
1756869600000|2025-09-03 03:20:00|49.14|48.84|48.89|48.59|49.14|48.84|48.89|48.59|11
1756869900000|2025-09-03 03:25:00|48.9|48.6|48.85|48.55|48.9|48.6|48.65|48.35|8
1756870200000|2025-09-03 03:30:00|48.86|48.56|48.89|48.59|49.02|48.72|48.85|48.55|8
1756870500000|2025-09-03 03:35:00|48.66|48.36|48.86|48.56|48.99|48.69|48.66|48.36|16
1756870800000|2025-09-03 03:40:00|48.85|48.55|48.85|48.55|48.85|48.55|48.84|48.54|3
1756871100000|2025-09-03 03:45:00|48.86|48.56|48.89|48.59|48.89|48.59|48.85|48.55|4
1756871700000|2025-09-03 03:55:00|48.19|47.89|48.83|48.53|48.85|48.55|48.19|47.89|14
1756872000000|2025-09-03 04:00:00|48.84|48.54|48.88|48.58|49.06|48.76|48.82|48.52|21
1756872300000|2025-09-03 04:05:00|48.89|48.59|48.84|48.54|48.89|48.59|48.8|48.5|16
1756872600000|2025-09-03 04:10:00|48.9|48.6|48.76|48.46|49.12|48.82|48.75|48.45|16
1756872900000|2025-09-03 04:15:00|48.77|48.47|48.69|48.39|48.89|48.59|48.68|48.38|14
1756873200000|2025-09-03 04:20:00|48.71|48.41|48.77|48.47|48.86|48.56|48.71|48.41|10
1756873500000|2025-09-03 04:25:00|48.78|48.48|48.8|48.5|48.9|48.6|48.78|48.48|10
1756873800000|2025-09-03 04:30:00|48.79|48.49|48.76|48.46|48.91|48.61|48.73|48.43|15
1756874100000|2025-09-03 04:35:00|48.77|48.47|48.75|48.45|48.78|48.48|48.72|48.42|8
1756874400000|2025-09-03 04:40:00|48.76|48.46|48.72|48.42|48.76|48.46|48.72|48.42|8
1756874700000|2025-09-03 04:45:00|48.73|48.43|48.68|48.38|48.73|48.43|48.66|48.36|7
1756875000000|2025-09-03 04:50:00|48.69|48.39|48.73|48.43|48.84|48.54|48.68|48.38|8
1756875300000|2025-09-03 04:55:00|48.72|48.42|48.77|48.47|48.8|48.5|48.72|48.42|8
1756875600000|2025-09-03 05:00:00|48.78|48.48|48.73|48.43|48.78|48.48|48.53|48.23|4
1756875900000|2025-09-03 05:05:00|48.72|48.42|48.65|48.35|48.72|48.42|48.48|48.18|5
1756876200000|2025-09-03 05:10:00|48.66|48.36|48.61|48.31|48.67|48.37|48.61|48.31|6
1756876500000|2025-09-03 05:15:00|48.62|48.32|48.63|48.33|48.74|48.44|48.61|48.31|7
1756876800000|2025-09-03 05:20:00|48.64|48.34|48.55|48.25|48.73|48.43|48.55|48.25|13
1756877100000|2025-09-03 05:25:00|48.62|48.32|48.6|48.3|48.62|48.32|48.59|48.29|5
1756877400000|2025-09-03 05:30:00|48.59|48.29|48.56|48.26|48.66|48.36|48.55|48.25|19
1756877700000|2025-09-03 05:35:00|48.55|48.25|48.57|48.27|48.58|48.28|48.55|48.25|26
1756878000000|2025-09-03 05:40:00|48.58|48.28|48.61|48.31|48.74|48.44|48.57|48.27|25
1756878300000|2025-09-03 05:45:00|48.59|48.29|48.61|48.31|48.63|48.33|48.59|48.29|17
1756878600000|2025-09-03 05:50:00|48.59|48.29|48.63|48.33|48.65|48.35|48.59|48.29|9
1756878900000|2025-09-03 05:55:00|48.56|48.26|48.55|48.25|48.7|48.4|48.35|48.05|15
1756879200000|2025-09-03 06:00:00|48.56|48.26|48.46|48.16|48.76|48.46|48.46|48.16|25
1756879500000|2025-09-03 06:05:00|48.64|48.34|48.55|48.25|48.64|48.34|48.47|48.17|11
1756879800000|2025-09-03 06:10:00|48.69|48.39|48.59|48.29|48.69|48.39|48.59|48.29|8
1756880100000|2025-09-03 06:15:00|48.6|48.3|48.63|48.33|48.74|48.44|48.6|48.3|10
1756880400000|2025-09-03 06:20:00|48.74|48.44|48.63|48.33|48.74|48.44|48.61|48.31|3
1756880700000|2025-09-03 06:25:00|48.65|48.35|48.71|48.41|48.71|48.41|48.6|48.3|5
1756881000000|2025-09-03 06:30:00|48.72|48.42|48.72|48.42|48.72|48.42|48.72|48.42|1
1756881300000|2025-09-03 06:35:00|48.48|48.18|48.63|48.33|48.7|48.4|48.48|48.18|5
1756881600000|2025-09-03 06:40:00|48.56|48.26|48.59|48.29|48.73|48.43|48.56|48.26|4
1756881900000|2025-09-03 06:45:00|48.6|48.3|48.59|48.29|48.6|48.3|48.59|48.29|2
1756882200000|2025-09-03 06:50:00|47.99|47.69|48.48|48.18|48.54|48.24|47.99|47.69|7
1756882500000|2025-09-03 06:55:00|48.49|48.19|48.49|48.19|48.5|48.2|48.49|48.19|9
1756882800000|2025-09-03 07:00:00|48.5|48.2|48.47|48.17|48.55|48.25|48.46|48.16|12
1756883100000|2025-09-03 07:05:00|48.46|48.16|48.43|48.13|48.47|48.17|48.38|48.08|19
1756883400000|2025-09-03 07:10:00|48.42|48.12|48.42|48.12|48.44|48.14|48.42|48.12|14
1756883700000|2025-09-03 07:15:00|48.47|48.17|48.38|48.08|48.71|48.41|48.38|48.08|10
1756884000000|2025-09-03 07:20:00|48.39|48.09|48.38|48.08|48.5|48.2|48.33|48.03|33
1756884300000|2025-09-03 07:25:00|48.37|48.07|48.35|48.05|48.41|48.11|48.35|48.05|9
1756884600000|2025-09-03 07:30:00|48.39|48.09|48.37|48.07|48.43|48.13|48.37|48.07|11
1756884900000|2025-09-03 07:35:00|48.38|48.08|48.42|48.12|48.43|48.13|48.37|48.07|7
1756885200000|2025-09-03 07:40:00|48.43|48.13|48.42|48.12|48.43|48.13|48.42|48.12|2
1756885500000|2025-09-03 07:45:00|48.43|48.13|48.47|48.17|48.97|48.67|48.42|48.12|13
1756885800000|2025-09-03 07:50:00|48.46|48.16|48.48|48.18|48.48|48.18|48.46|48.16|22
1756886100000|2025-09-03 07:55:00|48.46|48.16|48.53|48.23|48.99|48.69|48.46|48.16|12
1756886400000|2025-09-03 08:00:00|48.54|48.24|48.63|48.33|49.01|48.71|48.53|48.23|19
1756886700000|2025-09-03 08:05:00|48.61|48.31|48.61|48.31|48.63|48.33|48.61|48.31|34
1756887000000|2025-09-03 08:10:00|48.62|48.32|48.67|48.37|48.67|48.37|48.57|48.27|15
1756887300000|2025-09-03 08:15:00|48.74|48.44|48.68|48.38|48.74|48.44|48.46|48.16|13
1756887600000|2025-09-03 08:20:00|48.69|48.39|48.62|48.32|48.69|48.39|48.62|48.32|11
1756887900000|2025-09-03 08:25:00|48.63|48.33|48.62|48.32|48.64|48.34|48.6|48.3|16
1756888200000|2025-09-03 08:30:00|48.63|48.33|48.59|48.29|48.66|48.36|48.58|48.28|18
1756888500000|2025-09-03 08:35:00|48.58|48.28|48.61|48.31|48.79|48.49|48.54|48.24|24
1756888800000|2025-09-03 08:40:00|48.62|48.32|48.57|48.27|48.64|48.34|48.57|48.27|12
1756889100000|2025-09-03 08:45:00|48.58|48.28|48.54|48.24|48.84|48.54|48.53|48.23|7
1756889400000|2025-09-03 08:50:00|48.53|48.23|48.53|48.23|48.54|48.24|48.53|48.23|9
1756889700000|2025-09-03 08:55:00|48.54|48.24|48.55|48.25|48.55|48.25|48.54|48.24|2
1756890000000|2025-09-03 09:00:00|48.56|48.26|48.53|48.23|48.56|48.26|48.53|48.23|23
1756890300000|2025-09-03 09:05:00|48.57|48.27|48.48|48.18|48.57|48.27|48.45|48.15|38
1756890600000|2025-09-03 09:10:00|48.49|48.19|48.42|48.12|48.5|48.2|48.4|48.1|25
1756890900000|2025-09-03 09:15:00|48.4|48.1|48.47|48.17|48.69|48.39|48.4|48.1|41
1756891200000|2025-09-03 09:20:00|48.46|48.16|48.47|48.17|48.49|48.19|48.44|48.14|34
1756891500000|2025-09-03 09:25:00|48.48|48.18|48.5|48.2|48.99|48.69|48.48|48.18|23
1756891800000|2025-09-03 09:30:00|48.51|48.21|48.53|48.23|48.53|48.23|48.49|48.19|34
1756892100000|2025-09-03 09:35:00|48.49|48.19|48.52|48.22|48.53|48.23|48.49|48.19|57
1756892400000|2025-09-03 09:40:00|48.49|48.19|48.54|48.24|48.83|48.53|48.27|47.97|39
1756892700000|2025-09-03 09:45:00|48.55|48.25|48.55|48.25|48.79|48.49|48.54|48.24|21
1756893000000|2025-09-03 09:50:00|48.54|48.24|48.54|48.24|48.56|48.26|48.52|48.22|16
1756893300000|2025-09-03 09:55:00|48.59|48.29|48.6|48.3|49.02|48.72|48.55|48.25|20
1756893600000|2025-09-03 10:00:00|48.61|48.31|48.59|48.29|48.61|48.31|48.59|48.29|12
1756893900000|2025-09-03 10:05:00|48.62|48.32|48.51|48.21|49|48.7|48.51|48.21|22
1756894200000|2025-09-03 10:10:00|48.52|48.22|48.58|48.28|48.59|48.29|48.52|48.22|27
1756894500000|2025-09-03 10:15:00|48.59|48.29|48.68|48.38|48.82|48.52|48.59|48.29|27
1756894800000|2025-09-03 10:20:00|48.69|48.39|48.68|48.38|48.72|48.42|48.62|48.32|31
1756895100000|2025-09-03 10:25:00|48.69|48.39|48.66|48.36|48.69|48.39|48.62|48.32|16
1756895400000|2025-09-03 10:30:00|48.64|48.34|48.69|48.39|48.7|48.4|48.64|48.34|15
1756895700000|2025-09-03 10:35:00|48.68|48.38|48.61|48.31|48.86|48.56|48.61|48.31|7
1756896000000|2025-09-03 10:40:00|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|5
1756896300000|2025-09-03 10:45:00|48.61|48.31|48.61|48.31|48.62|48.32|48.61|48.31|5
1756896600000|2025-09-03 10:50:00|48.62|48.32|48.62|48.32|48.62|48.32|48.61|48.31|7
1756896900000|2025-09-03 10:55:00|48.63|48.33|48.63|48.33|48.64|48.34|48.61|48.31|9
1756897200000|2025-09-03 11:00:00|48.61|48.31|48.66|48.36|48.67|48.37|48.61|48.31|15
1756897500000|2025-09-03 11:05:00|48.67|48.37|48.71|48.41|48.71|48.41|48.65|48.35|19
1756897800000|2025-09-03 11:10:00|48.72|48.42|48.72|48.42|48.74|48.44|48.69|48.39|20
1756898100000|2025-09-03 11:15:00|48.7|48.4|48.69|48.39|48.71|48.41|48.68|48.38|18
1756898400000|2025-09-03 11:20:00|48.7|48.4|48.64|48.34|48.77|48.47|48.64|48.34|21
1756898700000|2025-09-03 11:25:00|48.65|48.35|48.65|48.35|48.65|48.35|48.62|48.32|13
1756899000000|2025-09-03 11:30:00|48.66|48.36|48.68|48.38|49.06|48.76|48.41|48.11|18
1756899300000|2025-09-03 11:35:00|48.69|48.39|48.66|48.36|49.05|48.75|48.66|48.36|19
1756899600000|2025-09-03 11:40:00|48.67|48.37|48.64|48.34|48.94|48.64|48.63|48.33|19
1756899900000|2025-09-03 11:45:00|48.65|48.35|48.63|48.33|48.65|48.35|48.63|48.33|12
1756900200000|2025-09-03 11:50:00|48.64|48.34|48.63|48.33|48.65|48.35|48.63|48.33|10
1756900500000|2025-09-03 11:55:00|48.64|48.34|48.6|48.3|48.82|48.52|48.59|48.29|12
1756900800000|2025-09-03 12:00:00|48.61|48.31|48.68|48.38|48.85|48.55|48.59|48.29|20
1756901100000|2025-09-03 12:05:00|48.66|48.36|48.62|48.32|48.67|48.37|48.62|48.32|9
1756901400000|2025-09-03 12:10:00|48.63|48.33|48.67|48.37|48.7|48.4|48.62|48.32|23
1756901700000|2025-09-03 12:15:00|48.68|48.38|48.74|48.44|48.74|48.44|48.65|48.35|20
1756902000000|2025-09-03 12:20:00|48.78|48.48|48.77|48.47|49.05|48.75|48.74|48.44|9
1756902300000|2025-09-03 12:25:00|48.8|48.5|48.66|48.36|48.99|48.69|48.66|48.36|6
1756902600000|2025-09-03 12:30:00|48.69|48.39|48.62|48.32|49.05|48.75|48.62|48.32|5
1756902900000|2025-09-03 12:35:00|48.63|48.33|48.65|48.35|48.71|48.41|48.63|48.33|13
1756903200000|2025-09-03 12:40:00|48.61|48.31|48.52|48.22|48.64|48.34|48.52|48.22|6
1756903500000|2025-09-03 12:45:00|48.48|48.18|48.5|48.2|48.78|48.48|48.46|48.16|12
1756903800000|2025-09-03 12:50:00|48.46|48.16|48.46|48.16|48.46|48.16|48.46|48.16|1
1756904400000|2025-09-03 13:00:00|48.49|48.19|48.54|48.24|48.68|48.38|48.49|48.19|5
1756904700000|2025-09-03 13:05:00|48.57|48.27|48.54|48.24|48.58|48.28|48.53|48.23|4
1756905000000|2025-09-03 13:10:00|48.58|48.28|48.58|48.28|48.58|48.28|48.52|48.22|4
1756905300000|2025-09-03 13:15:00|48.6|48.3|48.58|48.28|48.8|48.5|47.99|47.69|14
1756905600000|2025-09-03 13:20:00|48.78|48.48|48.53|48.23|48.78|48.48|48.51|48.21|4
1756905900000|2025-09-03 13:25:00|48.54|48.24|48.49|48.19|48.54|48.24|48.49|48.19|3
1756906200000|2025-09-03 13:30:00|48.52|48.22|48.49|48.19|48.7|48.4|48.45|48.15|6
1756906500000|2025-09-03 13:35:00|48.44|48.14|48.45|48.15|48.72|48.42|48.42|48.12|15
1756906800000|2025-09-03 13:40:00|48.49|48.19|48.62|48.32|48.94|48.64|48.47|48.17|19
1756907100000|2025-09-03 13:45:00|48.57|48.27|48.75|48.45|49.09|48.79|48.53|48.23|44
1756907400000|2025-09-03 13:50:00|48.71|48.41|48.73|48.43|48.81|48.51|48.69|48.39|9
1756907700000|2025-09-03 13:55:00|48.77|48.47|48.58|48.28|49.03|48.73|48.57|48.27|26
1756908000000|2025-09-03 14:00:00|48.62|48.32|48.62|48.32|49.04|48.74|48.6|48.3|30
1756908300000|2025-09-03 14:05:00|48.64|48.34|48.66|48.36|48.67|48.37|48.6|48.3|8
1756908600000|2025-09-03 14:10:00|48.68|48.38|48.54|48.24|48.79|48.49|48.54|48.24|19
1756908900000|2025-09-03 14:15:00|48.56|48.26|48.58|48.28|48.6|48.3|48.56|48.26|3
1756909200000|2025-09-03 14:20:00|48.62|48.32|48.58|48.28|48.79|48.49|48.54|48.24|6
1756909500000|2025-09-03 14:25:00|48.61|48.31|48.62|48.32|48.66|48.36|48.61|48.31|5
1756909800000|2025-09-03 14:30:00|48.65|48.35|48.73|48.43|48.73|48.43|48.64|48.34|13
1756910100000|2025-09-03 14:35:00|48.68|48.38|48.74|48.44|48.74|48.44|48.66|48.36|7
1756910400000|2025-09-03 14:40:00|48.77|48.47|48.78|48.48|49.16|48.86|48.6|48.3|28
1756910700000|2025-09-03 14:45:00|48.83|48.53|48.79|48.49|49|48.7|48.75|48.45|21
1756911000000|2025-09-03 14:50:00|48.83|48.53|48.72|48.42|48.85|48.55|48.72|48.42|12
1756911300000|2025-09-03 14:55:00|48.73|48.43|48.77|48.47|49.04|48.74|48.72|48.42|22
1756911600000|2025-09-03 15:00:00|48.78|48.48|48.77|48.47|48.79|48.49|48.77|48.47|17
1756911900000|2025-09-03 15:05:00|48.78|48.48|48.77|48.47|48.83|48.53|48.76|48.46|26
1756912200000|2025-09-03 15:10:00|48.76|48.46|48.75|48.45|48.78|48.48|48.75|48.45|12
1756912500000|2025-09-03 15:15:00|48.76|48.46|48.77|48.47|48.77|48.47|48.75|48.45|19
1756912800000|2025-09-03 15:20:00|48.75|48.45|48.72|48.42|49.03|48.73|48.69|48.39|27
1756913100000|2025-09-03 15:25:00|48.71|48.41|48.7|48.4|49.06|48.76|48.67|48.37|14
1756913400000|2025-09-03 15:30:00|48.69|48.39|48.78|48.48|48.79|48.49|48.69|48.39|36
1756913700000|2025-09-03 15:35:00|48.79|48.49|48.79|48.49|49.07|48.77|48.77|48.47|14
1756914000000|2025-09-03 15:40:00|48.8|48.5|48.78|48.48|48.8|48.5|48.77|48.47|16
1756914300000|2025-09-03 15:45:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|14
1756914600000|2025-09-03 15:50:00|48.79|48.49|48.81|48.51|48.83|48.53|48.79|48.49|11
1756914900000|2025-09-03 15:55:00|48.82|48.52|48.81|48.51|49.04|48.74|48.81|48.51|16
1756915200000|2025-09-03 16:00:00|48.82|48.52|48.86|48.56|49.06|48.76|48.81|48.51|25
1756915500000|2025-09-03 16:05:00|48.87|48.57|48.82|48.52|48.89|48.59|48.82|48.52|22
1756915800000|2025-09-03 16:10:00|48.83|48.53|48.86|48.56|48.88|48.58|48.82|48.52|5
1756916100000|2025-09-03 16:15:00|48.88|48.58|48.88|48.58|48.89|48.59|48.82|48.52|11
1756916400000|2025-09-03 16:20:00|48.86|48.56|48.86|48.56|48.87|48.57|48.86|48.56|7
1756916700000|2025-09-03 16:25:00|48.88|48.58|48.82|48.52|48.88|48.58|48.82|48.52|6
1756917000000|2025-09-03 16:30:00|48.83|48.53|48.82|48.52|48.84|48.54|48.82|48.52|13
1756917300000|2025-09-03 16:35:00|48.83|48.53|48.71|48.41|48.85|48.55|48.69|48.39|21
1756917600000|2025-09-03 16:40:00|48.72|48.42|48.71|48.41|48.96|48.66|48.68|48.38|31
1756917900000|2025-09-03 16:45:00|48.72|48.42|48.71|48.41|48.72|48.42|48.7|48.4|28
1756918200000|2025-09-03 16:50:00|48.72|48.42|48.7|48.4|48.73|48.43|48.7|48.4|26
1756918500000|2025-09-03 16:55:00|48.71|48.41|48.7|48.4|48.72|48.42|48.7|48.4|14
1756918800000|2025-09-03 17:00:00|48.71|48.41|48.76|48.46|49.1|48.8|48.71|48.41|18
1756919100000|2025-09-03 17:05:00|48.77|48.47|48.78|48.48|48.79|48.49|48.77|48.47|9
1756919400000|2025-09-03 17:10:00|48.79|48.49|48.84|48.54|49.09|48.79|48.77|48.47|24
1756919700000|2025-09-03 17:15:00|48.82|48.52|48.82|48.52|48.82|48.52|48.82|48.52|1
1756920000000|2025-09-03 17:20:00|48.84|48.54|48.82|48.52|48.84|48.54|48.82|48.52|2
1756920600000|2025-09-03 17:30:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1756921200000|2025-09-03 17:40:00|48.8|48.5|48.82|48.52|48.82|48.52|48.8|48.5|2
1756921500000|2025-09-03 17:45:00|48.78|48.48|48.83|48.53|48.83|48.53|48.78|48.48|9
1756922100000|2025-09-03 17:55:00|48.79|48.49|48.79|48.49|48.81|48.51|48.76|48.46|29
1756922400000|2025-09-03 18:00:00|48.8|48.5|48.82|48.52|48.82|48.52|48.78|48.48|5
1756922700000|2025-09-03 18:05:00|48.77|48.47|48.78|48.48|48.8|48.5|48.77|48.47|12
1756923000000|2025-09-03 18:10:00|48.79|48.49|48.8|48.5|48.81|48.51|48.78|48.48|5
1756923300000|2025-09-03 18:15:00|48.78|48.48|48.78|48.48|48.79|48.49|48.78|48.48|3
1756923600000|2025-09-03 18:20:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|6
1756923900000|2025-09-03 18:25:00|48.79|48.49|48.78|48.48|48.79|48.49|48.78|48.48|2
1756924200000|2025-09-03 18:30:00|48.79|48.49|48.79|48.49|48.81|48.51|48.74|48.44|26
1756924500000|2025-09-03 18:35:00|48.8|48.5|48.73|48.43|48.8|48.5|48.73|48.43|21
1756924800000|2025-09-03 18:40:00|48.74|48.44|48.73|48.43|48.76|48.46|48.73|48.43|17
1756925100000|2025-09-03 18:45:00|48.74|48.44|48.73|48.43|48.76|48.46|48.73|48.43|16
1756925400000|2025-09-03 18:50:00|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|20
1756925700000|2025-09-03 18:55:00|48.73|48.43|48.8|48.5|48.8|48.5|48.73|48.43|20
1756926000000|2025-09-03 19:00:00|48.79|48.49|48.82|48.52|48.82|48.52|48.78|48.48|28
1756926300000|2025-09-03 19:05:00|48.83|48.53|48.82|48.52|48.83|48.53|48.79|48.49|6
1756926600000|2025-09-03 19:10:00|48.83|48.53|48.82|48.52|48.83|48.53|48.82|48.52|2
1756926900000|2025-09-03 19:15:00|48.78|48.48|48.82|48.52|48.82|48.52|48.76|48.46|8
1756927200000|2025-09-03 19:20:00|48.81|48.51|48.81|48.51|48.82|48.52|48.81|48.51|9
1756927500000|2025-09-03 19:25:00|48.82|48.52|48.81|48.51|48.82|48.52|48.81|48.51|6
1756927800000|2025-09-03 19:30:00|48.82|48.52|48.83|48.53|48.83|48.53|48.81|48.51|10
1756928100000|2025-09-03 19:35:00|48.79|48.49|48.8|48.5|48.81|48.51|48.75|48.45|5
1756928400000|2025-09-03 19:40:00|48.81|48.51|48.8|48.5|48.82|48.52|48.8|48.5|3
1756928700000|2025-09-03 19:45:00|48.81|48.51|48.8|48.5|48.83|48.53|48.79|48.49|16
1756929000000|2025-09-03 19:50:00|48.81|48.51|48.83|48.53|48.83|48.53|48.8|48.5|10
1756929300000|2025-09-03 19:55:00|48.79|48.49|48.85|48.55|48.85|48.55|48.79|48.49|2
1756929900000|2025-09-03 20:05:00|48.81|48.51|48.85|48.55|48.85|48.55|48.79|48.49|4
1756930500000|2025-09-03 20:15:00|48.81|48.51|48.78|48.48|48.82|48.52|48.75|48.45|7
1756930800000|2025-09-03 20:20:00|48.79|48.49|48.79|48.49|48.79|48.49|48.74|48.44|8
1756931100000|2025-09-03 20:25:00|48.75|48.45|48.75|48.45|48.78|48.48|48.75|48.45|4
1756931400000|2025-09-03 20:30:00|48.78|48.48|48.77|48.47|48.78|48.48|48.76|48.46|12
1756931700000|2025-09-03 20:35:00|48.74|48.44|48.81|48.51|48.82|48.52|48.74|48.44|19
1756932000000|2025-09-03 20:40:00|48.82|48.52|48.78|48.48|48.82|48.52|48.76|48.46|20
1756932300000|2025-09-03 20:45:00|48.74|48.44|48.78|48.48|48.82|48.52|48.74|48.44|10
1756932600000|2025-09-03 20:50:00|48.77|48.47|48.76|48.46|48.78|48.48|48.73|48.43|10
1756932900000|2025-09-03 20:55:00|48.75|48.45|48.76|48.46|48.76|48.46|48.74|48.44|7
1756933200000|2025-09-03 21:00:00|48.75|48.45|48.75|48.45|48.78|48.48|48.72|48.42|19
1756933500000|2025-09-03 21:05:00|48.76|48.46|48.78|48.48|48.78|48.48|48.75|48.45|4
1756933800000|2025-09-03 21:10:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|4
1756934100000|2025-09-03 21:15:00|48.77|48.47|48.77|48.47|48.78|48.48|48.77|48.47|7
1756934400000|2025-09-03 21:20:00|48.78|48.48|48.76|48.46|48.78|48.48|48.76|48.46|12
1756934700000|2025-09-03 21:25:00|48.78|48.48|48.78|48.48|48.78|48.48|48.77|48.47|11
1756935000000|2025-09-03 21:30:00|48.8|48.5|48.74|48.44|48.8|48.5|48.73|48.43|25
1756935600000|2025-09-03 21:40:00|48.73|48.43|48.73|48.43|48.74|48.44|48.73|48.43|5
1756935900000|2025-09-03 21:45:00|48.72|48.42|48.71|48.41|48.72|48.42|48.7|48.4|19
1756936200000|2025-09-03 21:50:00|48.72|48.42|48.78|48.48|48.78|48.48|48.72|48.42|14
1756936500000|2025-09-03 21:55:00|48.77|48.47|48.78|48.48|48.78|48.48|48.77|48.47|14
1756936800000|2025-09-03 22:00:00|48.79|48.49|48.83|48.53|48.83|48.53|48.76|48.46|21
1756937100000|2025-09-03 22:05:00|48.8|48.5|48.85|48.55|48.85|48.55|48.8|48.5|8
1756937400000|2025-09-03 22:10:00|48.81|48.51|48.86|48.56|48.86|48.56|48.81|48.51|49
1756937700000|2025-09-03 22:15:00|48.85|48.55|48.86|48.56|48.86|48.56|48.85|48.55|10
1756938000000|2025-09-03 22:20:00|48.85|48.55|48.81|48.51|48.86|48.56|48.79|48.49|14
1756938600000|2025-09-03 22:30:00|48.77|48.47|48.79|48.49|48.79|48.49|48.77|48.47|2
1756938900000|2025-09-03 22:35:00|48.77|48.47|48.77|48.47|48.77|48.47|48.77|48.47|1
1756939500000|2025-09-03 22:45:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|2
1756939800000|2025-09-03 22:50:00|48.76|48.46|48.8|48.5|48.8|48.5|48.75|48.45|4
1756940400000|2025-09-03 23:00:00|48.81|48.51|48.81|48.51|48.82|48.52|48.8|48.5|4
1756940700000|2025-09-03 23:05:00|48.83|48.53|48.8|48.5|48.83|48.53|48.8|48.5|4
1756941000000|2025-09-03 23:10:00|48.78|48.48|48.74|48.44|48.85|48.55|48.72|48.42|9
1756941300000|2025-09-03 23:15:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1756941600000|2025-09-03 23:20:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1756941900000|2025-09-03 23:25:00|48.72|48.42|48.75|48.45|48.75|48.45|48.72|48.42|2
1756942200000|2025-09-03 23:30:00|48.73|48.43|48.73|48.43|48.73|48.43|48.73|48.43|1
1756942500000|2025-09-03 23:35:00|48.71|48.41|48.69|48.39|48.76|48.46|48.69|48.39|3
1756943100000|2025-09-03 23:45:00|48.72|48.42|48.72|48.42|48.76|48.46|48.72|48.42|3
1756943400000|2025-09-03 23:50:00|48.75|48.45|48.74|48.44|48.77|48.47|48.74|48.44|3
1756944000000|2025-09-04 00:00:00|48.76|48.46|48.78|48.48|48.79|48.49|48.76|48.46|3
1756944600000|2025-09-04 00:10:00|48.79|48.49|48.78|48.48|48.79|48.49|48.74|48.44|4
1756944900000|2025-09-04 00:15:00|48.74|48.44|48.8|48.5|48.8|48.5|48.74|48.44|3
1756945200000|2025-09-04 00:20:00|48.79|48.49|48.83|48.53|48.86|48.56|48.79|48.49|7
1756945500000|2025-09-04 00:25:00|48.81|48.51|48.83|48.53|48.85|48.55|48.81|48.51|7
1756945800000|2025-09-04 00:30:00|48.84|48.54|48.84|48.54|48.84|48.54|48.84|48.54|1
1756946100000|2025-09-04 00:35:00|48.86|48.56|48.83|48.53|48.86|48.56|48.8|48.5|4
1756947000000|2025-09-04 00:50:00|48.78|48.48|48.85|48.55|48.85|48.55|48.78|48.48|2
1756947300000|2025-09-04 00:55:00|48.81|48.51|48.84|48.54|48.86|48.56|48.75|48.45|6
1756947600000|2025-09-04 01:00:00|48.79|48.49|48.81|48.51|48.81|48.51|48.79|48.49|2
1756947900000|2025-09-04 01:05:00|48.8|48.5|48.81|48.51|48.81|48.51|48.76|48.46|6
1756948200000|2025-09-04 01:10:00|48.8|48.5|48.74|48.44|48.8|48.5|48.74|48.44|5
1756948500000|2025-09-04 01:15:00|48.77|48.47|48.77|48.47|48.77|48.47|48.72|48.42|5
1756949100000|2025-09-04 01:25:00|48.79|48.49|48.77|48.47|48.79|48.49|48.73|48.43|4
1756949400000|2025-09-04 01:30:00|48.79|48.49|48.8|48.5|48.83|48.53|48.77|48.47|13
1756949700000|2025-09-04 01:35:00|48.81|48.51|48.77|48.47|48.81|48.51|48.77|48.47|4
1756950000000|2025-09-04 01:40:00|48.76|48.46|48.77|48.47|48.77|48.47|48.76|48.46|2
1756950300000|2025-09-04 01:45:00|48.73|48.43|48.75|48.45|48.75|48.45|48.73|48.43|2
1756950600000|2025-09-04 01:50:00|48.73|48.43|48.74|48.44|48.77|48.47|48.73|48.43|12
1756950900000|2025-09-04 01:55:00|48.75|48.45|48.8|48.5|48.8|48.5|48.73|48.43|26
1756951200000|2025-09-04 02:00:00|48.79|48.49|48.74|48.44|48.79|48.49|48.73|48.43|19
1756951500000|2025-09-04 02:05:00|48.73|48.43|48.69|48.39|48.76|48.46|48.69|48.39|29
1756951800000|2025-09-04 02:10:00|48.7|48.4|48.7|48.4|48.7|48.4|48.69|48.39|15
1756952100000|2025-09-04 02:15:00|48.69|48.39|48.68|48.38|48.73|48.43|48.65|48.35|9
1756952400000|2025-09-04 02:20:00|48.71|48.41|48.66|48.36|48.71|48.41|48.66|48.36|2
1756952700000|2025-09-04 02:25:00|48.69|48.39|48.67|48.37|48.75|48.45|48.67|48.37|3
1756953000000|2025-09-04 02:30:00|48.7|48.4|48.65|48.35|48.75|48.45|48.65|48.35|12
1756953900000|2025-09-04 02:45:00|48.66|48.36|48.69|48.39|48.72|48.42|48.65|48.35|10
1756954200000|2025-09-04 02:50:00|48.72|48.42|48.69|48.39|48.72|48.42|48.67|48.37|14
1756954500000|2025-09-04 02:55:00|48.72|48.42|48.67|48.37|48.72|48.42|48.67|48.37|2
1756954800000|2025-09-04 03:00:00|48.7|48.4|48.65|48.35|48.7|48.4|48.65|48.35|2
1756955700000|2025-09-04 03:15:00|48.67|48.37|48.67|48.37|48.7|48.4|48.65|48.35|5
1756956000000|2025-09-04 03:20:00|48.65|48.35|48.65|48.35|48.75|48.45|48.65|48.35|4
1756956300000|2025-09-04 03:25:00|48.68|48.38|48.66|48.36|48.68|48.38|48.65|48.35|5
1756956900000|2025-09-04 03:35:00|48.73|48.43|48.75|48.45|48.75|48.45|48.65|48.35|7
1756957200000|2025-09-04 03:40:00|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|47
1756957500000|2025-09-04 03:45:00|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|45
1756957800000|2025-09-04 03:50:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|36
1756958100000|2025-09-04 03:55:00|48.74|48.44|48.73|48.43|48.75|48.45|48.72|48.42|117
1756958400000|2025-09-04 04:00:00|48.72|48.42|48.75|48.45|48.75|48.45|48.72|48.42|66
1756958700000|2025-09-04 04:05:00|48.74|48.44|48.75|48.45|48.75|48.45|48.71|48.41|94
1756959000000|2025-09-04 04:10:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|30
1756959300000|2025-09-04 04:15:00|48.74|48.44|48.75|48.45|48.75|48.45|48.74|48.44|32
1756959600000|2025-09-04 04:20:00|48.74|48.44|48.75|48.45|48.75|48.45|48.73|48.43|75
1756959900000|2025-09-04 04:25:00|48.74|48.44|48.72|48.42|48.75|48.45|48.71|48.41|92
1756960200000|2025-09-04 04:30:00|48.73|48.43|48.73|48.43|48.73|48.43|48.69|48.39|105
1756960500000|2025-09-04 04:35:00|48.72|48.42|48.75|48.45|48.75|48.45|48.71|48.41|96
1756960800000|2025-09-04 04:40:00|48.74|48.44|48.69|48.39|48.75|48.45|48.66|48.36|148
1756961100000|2025-09-04 04:45:00|48.68|48.38|48.67|48.37|48.75|48.45|48.66|48.36|161
1756961400000|2025-09-04 04:50:00|48.7|48.4|48.66|48.36|48.75|48.45|48.65|48.35|160
1756961700000|2025-09-04 04:55:00|48.69|48.39|48.3|48|48.75|48.45|48.3|48|76
1756962000000|2025-09-04 05:00:00|48.34|48.04|48.18|47.88|48.51|48.21|48.16|47.86|23
1756962300000|2025-09-04 05:05:00|48.11|47.81|48.1|47.8|48.22|47.92|48.08|47.78|13
1756962600000|2025-09-04 05:10:00|48.08|47.78|48.05|47.75|48.31|48.01|48.03|47.73|26
1756962900000|2025-09-04 05:15:00|48.03|47.73|48.04|47.74|48.46|48.16|48.01|47.71|44
1756963200000|2025-09-04 05:20:00|48.05|47.75|47.86|47.56|48.42|48.12|47.86|47.56|35
1756963500000|2025-09-04 05:25:00|47.87|47.57|47.94|47.64|48.18|47.88|47.86|47.56|38
1756963800000|2025-09-04 05:30:00|47.92|47.62|47.88|47.58|47.98|47.68|47.83|47.53|23
1756964100000|2025-09-04 05:35:00|47.83|47.53|47.83|47.53|48.1|47.8|47.82|47.52|54
1756964400000|2025-09-04 05:40:00|47.8|47.5|47.68|47.38|48.03|47.73|47.67|47.37|24
1756964700000|2025-09-04 05:45:00|47.73|47.43|47.75|47.45|47.95|47.65|47.54|47.24|30
1756965000000|2025-09-04 05:50:00|47.79|47.49|47.79|47.49|47.97|47.67|47.75|47.45|42
1756965300000|2025-09-04 05:55:00|47.8|47.5|47.89|47.59|47.92|47.62|47.77|47.47|38
1756965600000|2025-09-04 06:00:00|47.9|47.6|47.8|47.5|47.9|47.6|47.76|47.46|13
1756965900000|2025-09-04 06:05:00|47.84|47.54|47.85|47.55|48.32|48.02|47.84|47.54|26
1756966200000|2025-09-04 06:10:00|47.84|47.54|47.9|47.6|48.32|48.02|47.68|47.38|33
1756966500000|2025-09-04 06:15:00|47.88|47.58|47.77|47.47|48.34|48.04|47.77|47.47|23
1756966800000|2025-09-04 06:20:00|47.78|47.48|47.78|47.48|48.31|48.01|47.77|47.47|27
1756967100000|2025-09-04 06:25:00|47.79|47.49|47.82|47.52|48.3|48|47.78|47.48|18
1756967400000|2025-09-04 06:30:00|47.79|47.49|47.77|47.47|48.29|47.99|47.75|47.45|29
1756967700000|2025-09-04 06:35:00|47.78|47.48|47.85|47.55|48.04|47.74|47.77|47.47|19
1756968000000|2025-09-04 06:40:00|47.86|47.56|47.87|47.57|48.31|48.01|47.81|47.51|40
1756968300000|2025-09-04 06:45:00|47.83|47.53|47.76|47.46|48.29|47.99|47.6|47.3|25
1756968600000|2025-09-04 06:50:00|47.77|47.47|48.07|47.77|48.07|47.77|47.76|47.46|47
1756968900000|2025-09-04 06:55:00|47.87|47.57|47.78|47.48|47.87|47.57|47.63|47.33|14
1756969200000|2025-09-04 07:00:00|47.79|47.49|47.89|47.59|47.89|47.59|47.59|47.29|43
1756969500000|2025-09-04 07:05:00|47.87|47.57|47.9|47.6|47.95|47.65|47.79|47.49|20
1756970100000|2025-09-04 07:15:00|47.91|47.61|47.9|47.6|47.94|47.64|47.9|47.6|3
1756970400000|2025-09-04 07:20:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|18
1756970700000|2025-09-04 07:25:00|47.94|47.64|47.84|47.54|47.94|47.64|47.83|47.53|5
1756971000000|2025-09-04 07:30:00|47.83|47.53|47.84|47.54|47.84|47.54|47.82|47.52|7
1756971300000|2025-09-04 07:35:00|47.88|47.58|47.87|47.57|47.91|47.61|47.85|47.55|6
1756971600000|2025-09-04 07:40:00|47.88|47.58|47.86|47.56|47.88|47.58|47.84|47.54|9
1756971900000|2025-09-04 07:45:00|47.85|47.55|47.85|47.55|48.35|48.05|47.85|47.55|12
1756972200000|2025-09-04 07:50:00|47.86|47.56|47.86|47.56|47.86|47.56|47.85|47.55|9
1756972500000|2025-09-04 07:55:00|47.85|47.55|47.9|47.6|47.9|47.6|47.85|47.55|6
1756972800000|2025-09-04 08:00:00|48.35|48.05|47.9|47.6|48.35|48.05|47.82|47.52|11
1756973100000|2025-09-04 08:05:00|47.93|47.63|48|47.7|48.36|48.06|47.91|47.61|23
1756973400000|2025-09-04 08:10:00|47.99|47.69|47.96|47.66|48.06|47.76|47.91|47.61|13
1756973700000|2025-09-04 08:15:00|48|47.7|47.92|47.62|48.38|48.08|47.91|47.61|13
1756974000000|2025-09-04 08:20:00|47.91|47.61|47.91|47.61|48.38|48.08|47.91|47.61|11
1756974300000|2025-09-04 08:25:00|47.92|47.62|47.94|47.64|48.15|47.85|47.86|47.56|15
1756974600000|2025-09-04 08:30:00|47.93|47.63|47.89|47.59|47.93|47.63|47.89|47.59|12
1756974900000|2025-09-04 08:35:00|47.9|47.6|47.89|47.59|47.9|47.6|47.89|47.59|4
1756975200000|2025-09-04 08:40:00|47.9|47.6|47.88|47.58|47.9|47.6|47.86|47.56|9
1756975500000|2025-09-04 08:45:00|47.91|47.61|47.81|47.51|48.34|48.04|47.81|47.51|7
1756975800000|2025-09-04 08:50:00|47.79|47.49|47.77|47.47|48.3|48|47.77|47.47|5
1756976400000|2025-09-04 09:00:00|47.81|47.51|47.81|47.51|48|47.7|47.8|47.5|8
1756976700000|2025-09-04 09:05:00|47.82|47.52|47.82|47.52|47.82|47.52|47.6|47.3|9
1756977000000|2025-09-04 09:10:00|47.81|47.51|47.82|47.52|47.82|47.52|47.81|47.51|8
1756977300000|2025-09-04 09:15:00|47.81|47.51|47.77|47.47|48.3|48|47.77|47.47|9
1756977600000|2025-09-04 09:20:00|47.78|47.48|47.76|47.46|47.78|47.48|47.75|47.45|6
1756977900000|2025-09-04 09:25:00|47.77|47.47|47.78|47.48|47.78|47.48|47.77|47.47|6
1756978200000|2025-09-04 09:30:00|47.75|47.45|47.75|47.45|47.83|47.53|47.7|47.4|14
1756978500000|2025-09-04 09:35:00|47.74|47.44|47.77|47.47|47.77|47.47|47.74|47.44|6
1756978800000|2025-09-04 09:40:00|47.76|47.46|47.77|47.47|47.77|47.47|47.76|47.46|4
1756979100000|2025-09-04 09:45:00|47.76|47.46|47.76|47.46|47.77|47.47|47.76|47.46|5
1756979400000|2025-09-04 09:50:00|47.77|47.47|47.77|47.47|47.77|47.47|47.74|47.44|6
1756979700000|2025-09-04 09:55:00|47.8|47.5|47.81|47.51|48|47.7|47.79|47.49|10
1756980000000|2025-09-04 10:00:00|47.96|47.66|47.83|47.53|47.96|47.66|47.83|47.53|4
1756980300000|2025-09-04 10:05:00|47.84|47.54|47.85|47.55|48.11|47.81|47.8|47.5|18
1756980600000|2025-09-04 10:10:00|47.89|47.59|47.91|47.61|48.35|48.05|47.86|47.56|24
1756980900000|2025-09-04 10:15:00|47.9|47.6|47.84|47.54|48.16|47.86|47.83|47.53|17
1756981200000|2025-09-04 10:20:00|47.85|47.55|47.86|47.56|47.93|47.63|47.85|47.55|6
1756981500000|2025-09-04 10:25:00|47.87|47.57|47.86|47.56|47.87|47.57|47.86|47.56|8
1756981800000|2025-09-04 10:30:00|47.87|47.57|47.87|47.57|47.87|47.57|47.86|47.56|5
1756982100000|2025-09-04 10:35:00|47.86|47.56|47.9|47.6|48.04|47.74|47.86|47.56|8
1756982400000|2025-09-04 10:40:00|47.89|47.59|47.9|47.6|47.9|47.6|47.89|47.59|10
1756982700000|2025-09-04 10:45:00|47.89|47.59|47.91|47.61|47.91|47.61|47.89|47.59|5
1756983000000|2025-09-04 10:50:00|47.92|47.62|47.91|47.61|47.92|47.62|47.91|47.61|4
1756983300000|2025-09-04 10:55:00|47.92|47.62|47.87|47.57|48.11|47.81|47.87|47.57|8
1756983600000|2025-09-04 11:00:00|47.85|47.55|47.91|47.61|48.11|47.81|47.81|47.51|19
1756983900000|2025-09-04 11:05:00|47.95|47.65|47.93|47.63|48.14|47.84|47.93|47.63|3
1756984200000|2025-09-04 11:10:00|47.92|47.62|47.97|47.67|48.39|48.09|47.92|47.62|10
1756984500000|2025-09-04 11:15:00|47.98|47.68|47.95|47.65|48.39|48.09|47.91|47.61|16
1756984800000|2025-09-04 11:20:00|47.93|47.63|47.93|47.63|47.93|47.63|47.93|47.63|1
1756985100000|2025-09-04 11:25:00|47.94|47.64|47.89|47.59|48.36|48.06|47.86|47.56|13
1756985400000|2025-09-04 11:30:00|47.88|47.58|47.86|47.56|47.95|47.65|47.86|47.56|6
1756986000000|2025-09-04 11:40:00|47.9|47.6|47.88|47.58|47.9|47.6|47.87|47.57|4
1756986300000|2025-09-04 11:45:00|47.89|47.59|47.91|47.61|47.93|47.63|47.89|47.59|9
1756986600000|2025-09-04 11:50:00|47.92|47.62|47.87|47.57|47.95|47.65|47.87|47.57|14
1756986900000|2025-09-04 11:55:00|47.88|47.58|47.84|47.54|47.91|47.61|47.84|47.54|10
1756987200000|2025-09-04 12:00:00|47.87|47.57|47.8|47.5|48.09|47.79|47.8|47.5|17
1756987500000|2025-09-04 12:05:00|47.81|47.51|47.89|47.59|48.09|47.79|47.81|47.51|17
1756987800000|2025-09-04 12:10:00|47.88|47.58|47.94|47.64|48.13|47.83|47.86|47.56|22
1756988100000|2025-09-04 12:15:00|47.95|47.65|47.94|47.64|48.17|47.87|47.94|47.64|21
1756988400000|2025-09-04 12:20:00|47.98|47.68|47.96|47.66|48.38|48.08|47.88|47.58|11
1756988700000|2025-09-04 12:25:00|47.95|47.65|47.96|47.66|47.96|47.66|47.95|47.65|6
1756989000000|2025-09-04 12:30:00|47.99|47.69|47.85|47.55|48.4|48.1|47.64|47.34|29
1756989300000|2025-09-04 12:35:00|47.84|47.54|47.8|47.5|47.91|47.61|47.76|47.46|10
1756989600000|2025-09-04 12:40:00|47.76|47.46|47.76|47.46|47.9|47.6|47.76|47.46|6
1756989900000|2025-09-04 12:45:00|47.8|47.5|47.84|47.54|48.32|48.02|47.8|47.5|7
1756990200000|2025-09-04 12:50:00|47.83|47.53|47.84|47.54|47.84|47.54|47.83|47.53|6
1756990500000|2025-09-04 12:55:00|47.86|47.56|47.97|47.67|48.36|48.06|47.86|47.56|22
1756990800000|2025-09-04 13:00:00|47.96|47.66|47.95|47.65|48.1|47.8|47.9|47.6|13
1756991100000|2025-09-04 13:05:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|12
1756991400000|2025-09-04 13:10:00|47.94|47.64|47.89|47.59|48.36|48.06|47.89|47.59|20
1756991700000|2025-09-04 13:15:00|47.93|47.63|47.9|47.6|48.35|48.05|47.87|47.57|15
1756992000000|2025-09-04 13:20:00|47.91|47.61|47.86|47.56|48.34|48.04|47.86|47.56|15
1756992300000|2025-09-04 13:25:00|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|6
1756992600000|2025-09-04 13:30:00|47.84|47.54|47.9|47.6|48.32|48.02|47.77|47.47|22
1756992900000|2025-09-04 13:35:00|47.93|47.63|47.85|47.55|48.18|47.88|47.85|47.55|30
1756993200000|2025-09-04 13:40:00|47.83|47.53|47.79|47.49|47.97|47.67|47.74|47.44|21
1756993500000|2025-09-04 13:45:00|47.8|47.5|47.72|47.42|48.29|47.99|47.67|47.37|23
1756993800000|2025-09-04 13:50:00|47.73|47.43|47.68|47.38|47.95|47.65|47.68|47.38|15
1756994100000|2025-09-04 13:55:00|47.69|47.39|47.74|47.44|48.28|47.98|47.68|47.38|32
1756994400000|2025-09-04 14:00:00|47.73|47.43|47.58|47.28|48.23|47.93|47.52|47.22|33
1756994700000|2025-09-04 14:05:00|47.59|47.29|47.45|47.15|48.15|47.85|47.43|47.13|42
1756995000000|2025-09-04 14:10:00|47.48|47.18|47.48|47.18|48.18|47.88|47.4|47.1|28
1756995300000|2025-09-04 14:15:00|47.56|47.26|47.52|47.22|47.76|47.46|47.42|47.12|31
1756995600000|2025-09-04 14:20:00|47.54|47.24|47.65|47.35|48.21|47.91|47.54|47.24|21
1756995900000|2025-09-04 14:25:00|47.67|47.37|47.63|47.33|48.22|47.92|47.62|47.32|13
1756996200000|2025-09-04 14:30:00|47.62|47.32|47.71|47.41|47.87|47.57|47.62|47.32|15
1756996500000|2025-09-04 14:35:00|47.72|47.42|47.77|47.47|47.79|47.49|47.71|47.41|10
1756996800000|2025-09-04 14:40:00|47.78|47.48|47.7|47.4|47.8|47.5|47.7|47.4|13
1756997100000|2025-09-04 14:45:00|47.63|47.33|47.67|47.37|47.86|47.56|47.63|47.33|13
1756997400000|2025-09-04 14:50:00|47.71|47.41|47.71|47.41|47.72|47.42|47.71|47.41|9
1756997700000|2025-09-04 14:55:00|47.72|47.42|47.66|47.36|47.91|47.61|47.64|47.34|16
1756998000000|2025-09-04 15:00:00|47.72|47.42|47.43|47.13|47.87|47.57|47.43|47.13|45
1756998300000|2025-09-04 15:05:00|47.45|47.15|47.43|47.13|47.63|47.33|47.39|47.09|12
1756998600000|2025-09-04 15:10:00|47.41|47.11|47.39|47.09|47.47|47.17|47.35|47.05|14
1756998900000|2025-09-04 15:15:00|47.36|47.06|47.38|47.08|48.11|47.81|47.36|47.06|36
1756999200000|2025-09-04 15:20:00|47.42|47.12|47.35|47.05|48.11|47.81|47.35|47.05|31
1756999500000|2025-09-04 15:25:00|47.38|47.08|47.4|47.1|47.55|47.25|47.35|47.05|14
1756999800000|2025-09-04 15:30:00|47.42|47.12|47.37|47.07|47.42|47.12|47.37|47.07|2
1757000100000|2025-09-04 15:35:00|47.33|47.03|47.33|47.03|47.33|47.03|47.33|47.03|1
1757000400000|2025-09-04 15:40:00|47.29|46.99|47.39|47.09|47.4|47.1|47.29|46.99|6
1757000700000|2025-09-04 15:45:00|47.44|47.14|47.48|47.18|47.57|47.27|47.31|47.01|10
1757001300000|2025-09-04 15:55:00|47.44|47.14|47.45|47.15|47.55|47.25|47.44|47.14|4
1757001600000|2025-09-04 16:00:00|47.44|47.14|47.5|47.2|47.7|47.4|47.36|47.06|27
1757001900000|2025-09-04 16:05:00|47.49|47.19|47.32|47.02|47.52|47.22|47.32|47.02|32
1757002200000|2025-09-04 16:10:00|47.31|47.01|47.32|47.02|47.48|47.18|47.28|46.98|15
1757002500000|2025-09-04 16:15:00|47.28|46.98|47.4|47.1|47.54|47.24|47.28|46.98|17
1757002800000|2025-09-04 16:20:00|47.39|47.09|47.38|47.08|47.43|47.13|47.37|47.07|17
1757003100000|2025-09-04 16:25:00|47.37|47.07|47.33|47.03|47.39|47.09|47.32|47.02|34
1757003400000|2025-09-04 16:30:00|47.32|47.02|47.39|47.09|47.53|47.23|47.32|47.02|32
1757003700000|2025-09-04 16:35:00|47.38|47.08|47.37|47.07|47.44|47.14|47.31|47.01|15
1757004000000|2025-09-04 16:40:00|47.39|47.09|47.43|47.13|47.46|47.16|47.39|47.09|5
1757004300000|2025-09-04 16:45:00|47.5|47.2|47.45|47.15|47.51|47.21|47.45|47.15|5
1757004600000|2025-09-04 16:50:00|47.49|47.19|48.16|47.86|48.16|47.86|47.49|47.19|21
1757004900000|2025-09-04 16:55:00|48.17|47.87|48.12|47.82|48.21|47.91|48.12|47.82|53
1757005200000|2025-09-04 17:00:00|48.13|47.83|47.53|47.23|48.14|47.84|47.45|47.15|14
1757005500000|2025-09-04 17:05:00|47.49|47.19|47.58|47.28|47.64|47.34|47.49|47.19|15
1757005800000|2025-09-04 17:10:00|47.53|47.23|47.49|47.19|47.74|47.44|47.49|47.19|37
1757006100000|2025-09-04 17:15:00|47.5|47.2|47.55|47.25|47.64|47.34|47.49|47.19|11
1757006400000|2025-09-04 17:20:00|47.56|47.26|47.6|47.3|47.79|47.49|47.56|47.26|22
1757006700000|2025-09-04 17:25:00|47.61|47.31|47.58|47.28|47.61|47.31|47.57|47.27|15
1757007000000|2025-09-04 17:30:00|47.59|47.29|47.53|47.23|47.6|47.3|47.53|47.23|39
1757007300000|2025-09-04 17:35:00|47.54|47.24|47.5|47.2|47.57|47.27|47.48|47.18|24
1757007600000|2025-09-04 17:40:00|47.51|47.21|47.43|47.13|47.54|47.24|47.43|47.13|18
1757007900000|2025-09-04 17:45:00|47.44|47.14|47.44|47.14|47.46|47.16|47.43|47.13|7
1757008200000|2025-09-04 17:50:00|47.45|47.15|47.45|47.15|47.68|47.38|47.28|46.98|14
1757008500000|2025-09-04 17:55:00|47.46|47.16|47.46|47.16|47.46|47.16|47.45|47.15|7
1757008800000|2025-09-04 18:00:00|47.5|47.2|47.43|47.13|48.12|47.82|47.25|46.95|27
1757009100000|2025-09-04 18:05:00|47.44|47.14|47.43|47.13|47.48|47.18|47.26|46.96|16
1757009400000|2025-09-04 18:10:00|47.41|47.11|47.41|47.11|47.44|47.14|47.38|47.08|14
1757009700000|2025-09-04 18:15:00|47.4|47.1|47.37|47.07|47.44|47.14|47.36|47.06|23
1757010000000|2025-09-04 18:20:00|47.4|47.1|47.1|46.8|48.07|47.77|47.09|46.79|43
1757010300000|2025-09-04 18:25:00|47.09|46.79|47.1|46.8|47.11|46.81|47.09|46.79|20
1757010600000|2025-09-04 18:30:00|47.09|46.79|46.93|46.63|47.96|47.66|46.77|46.47|44
1757010900000|2025-09-04 18:35:00|46.94|46.64|47.14|46.84|47.97|47.67|46.93|46.63|31
1757011200000|2025-09-04 18:40:00|47.15|46.85|47.08|46.78|47.96|47.66|46.95|46.65|18
1757011500000|2025-09-04 18:45:00|47.09|46.79|47.91|47.61|47.94|47.64|47.06|46.76|24
1757011800000|2025-09-04 18:50:00|47.92|47.62|47.02|46.72|47.95|47.65|46.98|46.68|21
1757012100000|2025-09-04 18:55:00|47.03|46.73|46.99|46.69|47.89|47.59|46.98|46.68|5
1757012400000|2025-09-04 19:00:00|47.03|46.73|47.06|46.76|47.89|47.59|46.95|46.65|25
1757012700000|2025-09-04 19:05:00|47.07|46.77|47.1|46.8|47.93|47.63|47.02|46.72|11
1757013000000|2025-09-04 19:10:00|47.08|46.78|47.14|46.84|47.99|47.69|47.08|46.78|24
1757013300000|2025-09-04 19:15:00|47.15|46.85|47.06|46.76|47.21|46.91|47.06|46.76|16
1757013600000|2025-09-04 19:20:00|47.07|46.77|47.08|46.78|47.08|46.78|47.06|46.76|5
1757013900000|2025-09-04 19:25:00|47.06|46.76|47.03|46.73|47.12|46.82|47.02|46.72|12
1757014200000|2025-09-04 19:30:00|47.04|46.74|47.02|46.72|47.05|46.75|47.02|46.72|7
1757014500000|2025-09-04 19:35:00|47.03|46.73|46.9|46.6|47.06|46.76|46.89|46.59|22
1757014800000|2025-09-04 19:40:00|46.91|46.61|46.93|46.63|47.87|47.57|46.91|46.61|15
1757015100000|2025-09-04 19:45:00|46.94|46.64|46.94|46.64|47.86|47.56|46.88|46.58|16
1757015400000|2025-09-04 19:50:00|46.97|46.67|51.22|46.82|51.23|47.59|46.96|46.66|21
1757015700000|2025-09-04 19:55:00|48.12|46.83|46.96|46.66|51.22|48|46.96|46.66|97
1757016000000|2025-09-04 20:00:00|46.91|46.61|47.03|46.73|51.19|46.96|46.91|46.61|33
1757016300000|2025-09-04 20:05:00|47|46.7|47.1|46.8|47.12|46.82|47|46.7|5
1757016900000|2025-09-04 20:15:00|47.06|46.76|47.07|46.77|51.22|46.85|47.03|46.73|16
1757017200000|2025-09-04 20:20:00|47.03|46.73|47.17|46.87|51.22|46.93|47.03|46.61|7
1757017500000|2025-09-04 20:25:00|47.14|46.84|47.18|46.88|51.15|46.97|47.14|46.84|4
1757017800000|2025-09-04 20:30:00|47.14|46.84|47.14|46.84|47.3|47|47.14|46.84|3
1757018400000|2025-09-04 20:40:00|47.17|46.87|47.13|46.83|47.36|47.06|47.13|46.83|6
1757018700000|2025-09-04 20:45:00|47.17|46.87|47.35|47.05|47.36|47.06|47.17|46.87|3
1757019000000|2025-09-04 20:50:00|47.36|47.06|47.15|46.85|47.36|47.06|47.15|46.85|3
1757019300000|2025-09-04 20:55:00|47.36|47.06|47.36|47.06|47.36|47.06|47.36|47.06|1
1757019600000|2025-09-04 21:00:00|47.4|47.1|47.21|46.91|47.44|47.14|47.12|46.82|12
1757019900000|2025-09-04 21:05:00|47.27|46.97|47.26|46.96|51.13|47.15|47.19|46.89|17
1757020200000|2025-09-04 21:10:00|47.27|46.97|47.23|46.93|51.21|47.06|47.21|46.91|19
1757020500000|2025-09-04 21:15:00|47.19|46.89|47.32|47.02|51.22|47.12|47.19|46.89|15
1757021100000|2025-09-04 21:25:00|47.26|46.96|47.28|46.98|50.91|47.08|47.26|46.96|8
1757021400000|2025-09-04 21:30:00|47.24|46.94|47.33|47.03|47.38|47.08|47.24|46.94|5
1757021700000|2025-09-04 21:35:00|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|2
1757022000000|2025-09-04 21:40:00|47.3|47|47.36|47.06|47.36|47.06|47.3|47|2
1757022600000|2025-09-04 21:50:00|47.33|47.03|47.41|47.11|50.71|47.2|47.33|47.03|9
1757022900000|2025-09-04 21:55:00|47.4|47.1|47.41|47.11|47.41|47.11|47.4|47.1|6
1757023200000|2025-09-04 22:00:00|47.4|47.1|47.45|47.15|47.55|47.25|47.4|47.1|6
1757023500000|2025-09-04 22:05:00|47.48|47.18|49.05|48.75|50.64|48.78|47.48|47.09|14
1757023800000|2025-09-04 22:10:00|49.04|48.74|48.79|48.49|49.04|48.74|48.79|48.49|26
1757024100000|2025-09-04 22:15:00|48.78|48.48|47.48|47.18|48.78|48.48|47.48|47.18|4
1757024400000|2025-09-04 22:20:00|47.45|47.15|47.48|47.18|47.48|47.18|47.42|47.12|4
1757025000000|2025-09-04 22:30:00|47.52|47.22|47.52|47.22|47.52|47.22|47.3|47|5
1757025300000|2025-09-04 22:35:00|47.48|47.18|47.42|47.12|51.22|47.29|47.26|46.96|22
1757025900000|2025-09-04 22:45:00|47.38|47.08|45.39|45.09|51.22|47.08|45.19|44.89|424
1757026200000|2025-09-04 22:50:00|45.42|45.12|45.81|45.51|51.12|47|45.33|45.03|175
1757026500000|2025-09-04 22:55:00|45.85|45.55|46.07|45.77|49.8|47.19|45.85|45.55|64
1757026800000|2025-09-04 23:00:00|46.1|45.8|45.91|45.61|51.12|47.33|45.9|45.6|45
1757027100000|2025-09-04 23:05:00|45.94|45.64|44.9|44.6|48.6|47.11|44.76|44.46|171
1757027400000|2025-09-04 23:10:00|44.94|44.64|48.73|45.36|49.03|45.4|44.85|44.55|200
1757027700000|2025-09-04 23:15:00|48.72|45.39|47.04|46.74|48.72|46.83|45.42|44.6|61
1757028000000|2025-09-04 23:20:00|48.47|44.79|50.93|45.27|51.08|46.75|45.5|44.74|54
1757028300000|2025-09-04 23:25:00|50.92|45.2|50.62|45.15|50.92|45.27|50.62|44.76|55
1757028600000|2025-09-04 23:30:00|50.61|45.08|50.32|45.2|50.61|45.24|50.32|45.08|41
1757028900000|2025-09-04 23:35:00|50.31|45.13|50.03|45.29|50.31|45.29|50.03|45.09|37
1757029200000|2025-09-04 23:40:00|50.02|45.33|49.72|45.3|50.02|45.33|49.72|45.24|37
1757029500000|2025-09-04 23:45:00|49.71|45.24|49.45|45.19|51.12|45.33|49.45|45.1|40
1757029800000|2025-09-04 23:50:00|49.44|45.23|49.2|45.28|49.44|45.28|49.2|45.16|34
1757030100000|2025-09-04 23:55:00|51.08|45.25|50.82|45.27|51.08|45.27|50.82|45.14|32
1757030400000|2025-09-05 00:00:00|50.81|45.2|50.64|45.31|50.81|45.31|45.39|45.09|43
1757030700000|2025-09-05 00:05:00|50.63|45.24|50.27|45.25|50.63|45.27|50.27|45.06|54
1757031000000|2025-09-05 00:10:00|50.26|45.18|49.93|45.39|50.27|45.39|49.93|44.93|48
1757031300000|2025-09-05 00:15:00|49.92|45.32|49.66|45.4|49.92|45.48|45.64|45.26|29
1757031600000|2025-09-05 00:20:00|49.65|45.27|45.66|45.36|49.65|45.46|45.61|44.97|25
1757031900000|2025-09-05 00:25:00|45.62|45.32|49.4|45.42|49.49|45.42|45.58|45.27|24
1757032200000|2025-09-05 00:30:00|49.39|45.46|49.24|45.5|50.36|45.5|49.24|45.39|29
1757032500000|2025-09-05 00:35:00|49.23|45.44|49.02|45.58|50.36|45.58|49.02|45.44|37
1757032800000|2025-09-05 00:40:00|49.01|45.52|48.98|45.54|50.35|45.58|45.75|45.45|18
1757033100000|2025-09-05 00:45:00|50.3|45.46|50.31|45.46|50.32|45.5|48.96|45.43|10
1757033400000|2025-09-05 00:50:00|50.3|45.39|45.55|45.25|50.3|45.42|45.48|45.18|34
1757033700000|2025-09-05 00:55:00|50.1|45.34|49.86|45.29|50.1|45.42|45.55|45.25|37
1757034000000|2025-09-05 01:00:00|49.85|45.32|45.47|45.17|49.85|45.36|45.47|45.17|35
1757034300000|2025-09-05 01:05:00|45.43|45.13|49.93|45.24|50.35|45.31|45.43|45.13|50
1757034600000|2025-09-05 01:10:00|49.92|45.2|49.45|44.92|49.92|45.2|45.08|44.63|82
1757034900000|2025-09-05 01:15:00|49.44|44.88|45.2|44.9|49.44|45.03|45.11|44.81|40
1757035200000|2025-09-05 01:20:00|45.17|44.87|48.91|45.1|50.36|45.16|45.17|44.6|58
1757035500000|2025-09-05 01:25:00|48.9|45.03|45.35|45.05|48.9|45.13|45.29|44.99|15
1757035800000|2025-09-05 01:30:00|45.32|45.02|48.82|45.22|50.36|45.22|45.32|45.02|15
1757036100000|2025-09-05 01:35:00|50.26|45.15|50.28|45.25|50.33|45.29|45.32|45.02|25
1757036400000|2025-09-05 01:40:00|50.27|45.18|50.06|45.38|50.27|45.38|45.51|45.18|32
1757036700000|2025-09-05 01:45:00|50.05|45.31|49.29|45.31|50.05|45.34|49.29|45.31|92
1757037000000|2025-09-05 01:50:00|49.28|45.35|49.03|45.35|49.28|45.35|49.03|45.35|25
1757037300000|2025-09-05 01:55:00|49.02|45.28|48.81|45.4|49.02|45.4|48.81|45.28|27
1757037600000|2025-09-05 02:00:00|48.8|46.9|47.16|46.86|48.8|46.9|47.15|46.85|19
1757037900000|2025-09-05 02:05:00|47.15|46.85|49.42|45.51|49.82|46.86|47.08|45.44|26
1757038200000|2025-09-05 02:10:00|49.41||49.1||49.41||49.1||34
1757038500000|2025-09-05 02:15:00|49.09|45.52|48.92|45.39|50.36|45.56|48.92|44.99|52
1757038800000|2025-09-05 02:20:00|48.91|45.3|49.78|45.47|50.3|45.47|48.91|45.3|63
1757039100000|2025-09-05 02:25:00|49.77|45.41|49.25|45.51|49.77|45.51|49.25|45.41|60
1757039400000|2025-09-05 02:30:00|49.24|45.46|49.06|45.46|49.24|45.46|49.06|45.46|20
1757039700000|2025-09-05 02:35:00|49.05|45.4|46.25|45.95|49.05|47.04|46.25|45.4|18
1757040300000|2025-09-05 02:45:00|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1757040600000|2025-09-05 02:50:00|47.22|46.92|47.25|46.95|47.25|46.95|46.2|45.9|9
1757040900000|2025-09-05 02:55:00|47.24|46.94|47.24|46.94|47.24|46.94|47.24|46.94|1
1757041200000|2025-09-05 03:00:00|47.25|46.95|47.23|46.93|47.25|46.95|47.23|46.93|3
1757041500000|2025-09-05 03:05:00|47.22|46.92|47.24|46.94|47.25|46.95|47.22|46.92|6
1757041800000|2025-09-05 03:10:00|47.23|46.93|47.2|46.9|47.25|46.95|46.17|45.87|6
1757042100000|2025-09-05 03:15:00|47.19|46.89|47.01|46.71|47.19|46.89|47.01|46.71|21
1757042400000|2025-09-05 03:20:00|47|46.7|47.23|46.93|47.25|46.95|46.9|46.6|16
1757042700000|2025-09-05 03:25:00|47.22|46.92|47.09|46.79|47.22|46.92|47.09|46.79|14
1757043000000|2025-09-05 03:30:00|47.08|46.78|47.16|46.86|47.25|46.95|46.26|45.96|16
1757043300000|2025-09-05 03:35:00|47.15|46.85|47.02|46.72|47.15|46.85|47.02|46.72|14
1757043600000|2025-09-05 03:40:00|47.01|46.71|47.15|46.85|47.25|46.95|47|46.7|13
1757043900000|2025-09-05 03:45:00|47.14|46.84|47.25|46.95|47.25|46.95|47.03|46.73|13
1757044200000|2025-09-05 03:50:00|47.24|46.94|47.25|46.95|47.25|46.95|46.26|45.96|18
1757044500000|2025-09-05 03:55:00|47.24|46.94|47.11|46.81|47.24|46.94|47.11|46.81|14
1757044800000|2025-09-05 04:00:00|47.25|46.95|47.13|46.83|47.25|46.95|47.13|46.83|13
1757045100000|2025-09-05 04:05:00|47.12|46.82|47.04|46.74|47.12|46.82|47.04|46.74|9
1757045400000|2025-09-05 04:10:00|47.03|46.73|46.88|46.58|47.15|46.85|46.88|46.58|9
1757045700000|2025-09-05 04:15:00|47.15|46.85|47.03|46.73|47.15|46.85|46.12|45.82|12
1757046000000|2025-09-05 04:20:00|47.02|46.72|46.92|46.62|47.02|46.72|46|45.7|13
1757046300000|2025-09-05 04:25:00|47.15|46.85|49.26|45.8|49.4|46.85|47.15|45.8|16
1757046600000|2025-09-05 04:30:00|49.25|45.68|47.52|47.22|49.25|47.4|45.96|45.66|17
1757046900000|2025-09-05 04:35:00|47.51|47.21|47.44|47.14|47.51|47.21|47.44|47.14|8
1757047200000|2025-09-05 04:40:00|47.43|47.13|47.36|47.06|47.43|47.13|47.36|47.06|8
1757047500000|2025-09-05 04:45:00|47.35|47.05|47.28|46.98|47.35|47.05|47.28|46.98|8
1757047800000|2025-09-05 04:50:00|47.27|46.97|47.26|46.96|47.28|46.98|47.23|46.93|15
1757048100000|2025-09-05 04:55:00|47.25|46.95|47.65|47.35|47.65|47.35|47.17|46.87|10
1757048400000|2025-09-05 05:00:00|47.64|47.34|47.57|47.27|47.64|47.34|47.57|47.27|13
1757048700000|2025-09-05 05:05:00|47.66|47.36|47.58|47.28|47.66|47.36|47.55|47.25|16
1757049000000|2025-09-05 05:10:00|47.57|47.27|46.21|45.91|47.57|47.27|46.19|45.89|3
1757049300000|2025-09-05 05:15:00|47.53|47.23|47.65|47.35|47.7|47.4|46.28|45.98|11
1757049600000|2025-09-05 05:20:00|47.64|47.34|47.59|47.29|47.65|47.35|47.59|47.29|10
1757049900000|2025-09-05 05:25:00|47.58|47.28|47.94|47.64|47.95|47.65|46.35|46.05|19
1757050200000|2025-09-05 05:30:00|47.96|47.66|47.86|47.56|49.25|47.66|47.86|45.89|13
1757050500000|2025-09-05 05:35:00|47.85|47.55|47.74|47.44|47.85|47.55|47.74|47.44|11
1757050800000|2025-09-05 05:40:00|47.73|47.43|47.7|47.4|47.73|47.43|47.52|47.22|11
1757051100000|2025-09-05 05:45:00|47.69|47.39|47.91|47.61|47.98|47.68|47.67|47.37|13
1757051400000|2025-09-05 05:50:00|47.9|47.6|47.82|47.52|47.9|47.6|47.82|47.52|10
1757051700000|2025-09-05 05:55:00|47.81|47.51|47.76|47.46|47.81|47.51|47.76|47.46|9
1757052000000|2025-09-05 06:00:00|47.75|47.45|47.64|47.34|47.75|47.45|47.64|47.34|14
1757052300000|2025-09-05 06:05:00|47.66|47.36|47.92|47.62|47.97|47.67|47.64|47.34|13
1757052600000|2025-09-05 06:10:00|47.91|47.61|47.78|47.48|47.91|47.61|47.78|47.48|12
1757052900000|2025-09-05 06:15:00|47.77|47.47|47.86|47.56|49.39|47.61|47.76|46.07|14
1757053200000|2025-09-05 06:20:00|47.85|47.55|47.8|47.5|47.86|47.56|47.78|47.48|11
1757053500000|2025-09-05 06:25:00|47.79|47.49|47.71|47.41|47.79|47.49|47.71|47.41|11
1757053800000|2025-09-05 06:30:00|47.7|47.4|47.65|47.35|47.7|47.4|47.64|47.34|12
1757054100000|2025-09-05 06:35:00|47.64|47.34|47.96|47.66|47.97|47.67|47.56|47.26|13
1757054400000|2025-09-05 06:40:00|47.95|47.65|48.24|47.94|48.26|47.96|47.89|47.59|11
1757054700000|2025-09-05 06:45:00|48.23|47.93|47.81|47.51|48.65|48.35|47.79|47.49|23
1757055000000|2025-09-05 06:50:00|48.05|47.75|47.95|47.65|49.08|48.78|47.31|47.01|22
1757055300000|2025-09-05 06:55:00|47.94|47.64|48.69|48.39|48.7|48.4|47.89|47.59|11
1757055600000|2025-09-05 07:00:00|48.68|48.38|48.8|48.5|48.85|48.55|48.66|48.36|11
1757055900000|2025-09-05 07:05:00|48.79|48.49|47.93|47.63|49.27|48.97|47.93|47.63|11
1757056200000|2025-09-05 07:10:00|47.92|47.62|48.07|47.77|48.07|47.77|47.84|47.54|14
1757056500000|2025-09-05 07:15:00|48.06|47.76|48|47.7|48.06|47.76|47.79|47.49|13
1757056800000|2025-09-05 07:20:00|47.99|47.69|48.06|47.76|48.1|47.8|47.97|47.67|12
1757057100000|2025-09-05 07:25:00|48.05|47.75|49.3|49|49.35|49.05|48.04|47.74|10
1757057400000|2025-09-05 07:30:00|48.3|48|48.14|47.84|48.3|48|48.14|47.84|17
1757057700000|2025-09-05 07:35:00|48.13|47.83|47.96|47.66|48.13|47.83|47.96|47.66|20
1757058000000|2025-09-05 07:40:00|47.95|47.65|47.76|47.46|47.95|47.65|47.76|47.46|20
1757058300000|2025-09-05 07:45:00|47.75|47.45|48.21|47.91|48.35|48.05|47.72|47.42|21
1757058600000|2025-09-05 07:50:00|48.2|47.9|48.02|47.72|48.2|47.9|48.02|47.72|21
1757058900000|2025-09-05 07:55:00|48.01|47.71|47.86|47.56|48.01|47.71|47.86|47.56|16
1757059200000|2025-09-05 08:00:00|47.85|47.55|48.25|47.95|48.33|48.03|47.73|47.43|24
1757059500000|2025-09-05 08:05:00|48.24|47.94|48.03|47.73|48.24|47.94|48.03|47.73|24
1757059800000|2025-09-05 08:10:00|48.02|47.72|47.85|47.55|48.02|47.72|47.85|47.55|18
1757060100000|2025-09-05 08:15:00|47.84|47.54|48.27|47.97|48.33|48.03|47.76|47.46|16
1757060400000|2025-09-05 08:20:00|48.26|47.96|48.1|47.8|48.26|47.96|48.1|47.8|17
1757060700000|2025-09-05 08:25:00|48.09|47.79|47.95|47.65|48.09|47.79|47.95|47.65|15
1757061000000|2025-09-05 08:30:00|47.94|47.64|47.78|47.48|47.94|47.64|47.78|47.48|17
1757061300000|2025-09-05 08:35:00|47.77|47.47|47.65|47.35|47.77|47.47|47.65|47.35|17
1757061600000|2025-09-05 08:40:00|48.33|48.03|48.17|47.87|48.33|48.03|48.17|47.87|17
1757061900000|2025-09-05 08:45:00|48.16|47.86|48.01|47.71|48.16|47.86|48.01|47.71|16
1757062200000|2025-09-05 08:50:00|48|47.7|47.85|47.55|48|47.7|47.85|47.55|16
1757062500000|2025-09-05 08:55:00|47.84|47.54|47.7|47.4|47.84|47.54|47.7|47.4|15
1757062800000|2025-09-05 09:00:00|47.69|47.39|48.2|47.9|48.33|48.03|47.67|47.37|17
1757063100000|2025-09-05 09:05:00|48.19|47.89|47.92|47.62|48.19|47.89|47.92|47.62|32
1757063400000|2025-09-05 09:10:00|47.91|47.61|47.65|47.35|47.91|47.61|47.65|47.35|31
1757063700000|2025-09-05 09:15:00|48.33|48.03|48.15|47.85|48.33|48.03|48.15|47.85|23
1757064000000|2025-09-05 09:20:00|48.14|47.84|47.97|47.67|48.14|47.84|47.97|47.67|18
1757064300000|2025-09-05 09:25:00|47.96|47.66|47.79|47.49|47.96|47.66|47.79|47.49|18
1757064600000|2025-09-05 09:30:00|47.78|47.48|47.6|47.3|47.78|47.48|47.6|47.3|19
1757064900000|2025-09-05 09:35:00|47.59|47.29|48.27|47.97|48.33|48.03|47.53|47.23|14
1757065200000|2025-09-05 09:40:00|48.26|47.96|48.1|47.8|48.26|47.96|48.1|47.8|17
1757065500000|2025-09-05 09:45:00|48.09|47.79|47.93|47.63|48.09|47.79|47.93|47.63|17
1757065800000|2025-09-05 09:50:00|47.92|47.62|47.77|47.47|47.92|47.62|47.77|47.47|16
1757066100000|2025-09-05 09:55:00|47.76|47.46|47.6|47.3|47.76|47.46|47.6|47.3|17
1757066400000|2025-09-05 10:00:00|47.59|47.29|48.21|47.91|48.35|48.05|47.58|47.28|17
1757066700000|2025-09-05 10:05:00|48.2|47.9|48.01|47.71|48.2|47.9|48.01|47.71|20
1757067000000|2025-09-05 10:10:00|48|47.7|47.83|47.53|48|47.7|47.83|47.53|20
1757067300000|2025-09-05 10:15:00|47.82|47.52|47.66|47.36|47.82|47.52|47.66|47.36|17
1757067600000|2025-09-05 10:20:00|47.65|47.35|48.27|47.97|48.33|48.03|47.6|47.3|13
1757067900000|2025-09-05 10:25:00|48.26|47.96|48.11|47.81|48.26|47.96|48.11|47.81|16
1757068200000|2025-09-05 10:30:00|48.1|47.8|47.87|47.57|48.1|47.8|47.87|47.57|26
1757068500000|2025-09-05 10:35:00|47.86|47.56|47.69|47.39|47.86|47.56|47.69|47.39|18
1757068800000|2025-09-05 10:40:00|47.68|47.38|48.29|47.99|48.33|48.03|47.61|47.31|13
1757069100000|2025-09-05 10:45:00|48.28|47.98|48.13|47.83|48.28|47.98|48.13|47.83|16
1757069400000|2025-09-05 10:50:00|48.12|47.82|47.96|47.66|48.12|47.82|47.96|47.66|19
1757069700000|2025-09-05 10:55:00|47.95|47.65|47.78|47.48|47.95|47.65|47.78|47.48|18
1757070000000|2025-09-05 11:00:00|47.77|47.47|47.6|47.3|47.77|47.47|47.6|47.3|18
1757070300000|2025-09-05 11:05:00|47.59|47.29|48.22|47.92|48.33|48.03|47.59|47.29|13
1757070600000|2025-09-05 11:10:00|48.21|47.91|48.05|47.75|48.21|47.91|48.05|47.75|17
1757070900000|2025-09-05 11:15:00|48.04|47.74|47.88|47.58|48.04|47.74|47.88|47.58|17
1757071200000|2025-09-05 11:20:00|47.87|47.57|47.72|47.42|47.87|47.57|47.72|47.42|16
1757071500000|2025-09-05 11:25:00|47.71|47.41|47.58|47.28|47.71|47.41|47.58|47.28|14
1757071800000|2025-09-05 11:30:00|48.33|48.03|48.17|47.87|48.33|48.03|48.17|47.87|17
1757072100000|2025-09-05 11:35:00|48.16|47.86|47.99|47.69|48.16|47.86|47.99|47.69|18
1757072400000|2025-09-05 11:40:00|47.98|47.68|47.83|47.53|47.98|47.68|47.83|47.53|16
1757072700000|2025-09-05 11:45:00|48.33|48.03|48.2|47.9|48.33|48.03|48.2|47.9|14
1757073000000|2025-09-05 11:50:00|48.19|47.89|48.05|47.75|48.19|47.89|48.05|47.75|15
1757073300000|2025-09-05 11:55:00|48.04|47.74|47.89|47.59|48.04|47.74|47.89|47.59|16
1757073600000|2025-09-05 12:00:00|47.88|47.58|47.72|47.42|47.88|47.58|47.72|47.42|17
1757073900000|2025-09-05 12:05:00|47.71|47.41|48.33|48.03|48.33|48.03|47.58|47.28|15
1757074200000|2025-09-05 12:10:00|48.32|48.02|48.16|47.86|48.32|48.02|48.16|47.86|17
1757074500000|2025-09-05 12:15:00|48.15|47.85|48|47.7|48.15|47.85|48|47.7|16
1757074800000|2025-09-05 12:20:00|47.99|47.69|47.8|47.5|47.99|47.69|47.8|47.5|20
1757075100000|2025-09-05 12:25:00|47.79|47.49|47.6|47.3|47.79|47.49|47.6|47.3|22
1757075400000|2025-09-05 12:30:00|48.35|48.05|48.05|47.75|48.35|48.05|48.05|47.75|22
1757075700000|2025-09-05 12:35:00|48.04|47.74|47.85|47.55|48.34|48.04|47.85|47.55|24
1757076000000|2025-09-05 12:40:00|48.3|48|48.1|47.8|48.3|48|48.1|47.8|23
1757076300000|2025-09-05 12:45:00|48.09|47.79|47.88|47.58|48.09|47.79|47.88|47.58|22
1757076600000|2025-09-05 12:50:00|47.87|47.57|48.19|47.89|48.33|48.03|47.86|47.56|19
1757076900000|2025-09-05 12:55:00|48.18|47.88|47.92|47.62|48.18|47.88|47.92|47.62|27
1757077200000|2025-09-05 13:00:00|47.91|47.61|48.16|47.86|48.33|48.03|47.85|47.55|27
1757077500000|2025-09-05 13:05:00|48.15|47.85|47.89|47.59|48.15|47.85|47.89|47.59|31
1757077800000|2025-09-05 13:10:00|47.88|47.58|48.22|47.92|48.33|48.03|47.85|47.55|16
1757078100000|2025-09-05 13:15:00|48.21|47.91|47.97|47.67|48.21|47.91|47.97|47.67|27
1757078400000|2025-09-05 13:20:00|47.96|47.66|48.19|47.89|48.33|48.03|47.85|47.55|31
1757078700000|2025-09-05 13:25:00|48.18|47.88|47.86|47.56|48.18|47.88|47.86|47.56|33
1757079000000|2025-09-05 13:30:00|47.85|47.55|48.1|47.8|48.34|48.04|47.85|47.55|25
1757079300000|2025-09-05 13:35:00|48.09|47.79|47.85|47.55|48.09|47.79|47.85|47.55|25
1757079600000|2025-09-05 13:40:00|48.33|48.03|48.01|47.71|48.33|48.03|48.01|47.71|35
1757079900000|2025-09-05 13:45:00|48|47.7|47.79|47.49|48|47.7|47.79|47.49|26
1757080200000|2025-09-05 13:50:00|48|47.7|48.33|48.03|48.36|48.06|47.88|47.58|24
1757080500000|2025-09-05 13:55:00|48.32|48.02|48.08|47.78|48.32|48.02|48.08|47.78|29
1757080800000|2025-09-05 14:00:00|48.07|47.77|48.34|48.04|48.35|48.05|47.9|47.6|22
1757081100000|2025-09-05 14:05:00|48.33|48.03|48.11|47.81|48.33|48.03|48.11|47.81|25
1757081400000|2025-09-05 14:10:00|48.1|47.8|47.88|47.58|48.37|48.07|47.88|47.58|31
1757081700000|2025-09-05 14:15:00|48.36|48.06|47.8|47.5|48.37|48.07|47.8|47.5|34
1757082000000|2025-09-05 14:20:00|48.35|48.05|48.16|47.86|48.35|48.05|48.15|47.85|26
1757082300000|2025-09-05 14:25:00|48.15|47.85|47.33|47.03|48.15|47.85|46.58|46.28|38
1757082600000|2025-09-05 14:30:00|47.3|47|47.05|46.75|47.32|47.02|47.05|46.75|49
1757082900000|2025-09-05 14:35:00|47.04|46.74|46.81|46.51|47.04|46.74|46.81|46.51|24
1757083200000|2025-09-05 14:40:00|46.8|46.5|47.75|47.45|49.4|47.54|46.7|45.91|50
1757083500000|2025-09-05 14:45:00|47.74|47.44|47.46|47.16|47.74|47.44|47.46|47.16|38
1757083800000|2025-09-05 14:50:00|47.45|47.15|47.24|46.94|47.45|47.15|47.24|46.94|34
1757084100000|2025-09-05 14:55:00|47.23|46.93|46.97|46.67|47.23|46.93|46.97|46.67|32
1757084400000|2025-09-05 15:00:00|46.96|46.66|49.25|45.81|49.36|46.67|46.84|45.8|32
1757084700000|2025-09-05 15:05:00|49.24|45.8|47.52|47.22|49.24|47.35|47.52|45.8|33
1757085000000|2025-09-05 15:10:00|47.51|47.21|47.39|47.09|47.51|47.21|47.38|47.08|24
1757085300000|2025-09-05 15:15:00|47.38|47.08|47.83|47.53|47.86|47.56|47.29|46.99|21
1757085600000|2025-09-05 15:20:00|47.82|47.52|47.69|47.39|47.82|47.52|47.69|47.39|22
1757085900000|2025-09-05 15:25:00|47.68|47.38|47.56|47.26|47.68|47.38|47.52|47.22|25
1757086200000|2025-09-05 15:30:00|47.55|47.25|47.79|47.49|49.37|47.64|47.37|45.99|27
1757086500000|2025-09-05 15:35:00|47.78|47.48|47.63|47.33|49.25|47.5|47.63|45.95|29
1757086800000|2025-09-05 15:40:00|47.62|47.32|47.55|47.25|47.98|47.68|47.48|47.18|34
1757087100000|2025-09-05 15:45:00|47.32|47.02|47.87|47.57|49.29|47.6|47.32|45.8|24
1757087400000|2025-09-05 15:50:00|47.86|47.56|47.61|47.31|47.86|47.56|47.6|47.3|25
1757087700000|2025-09-05 15:55:00|47.6|47.3|47.42|47.12|47.61|47.31|47.42|47.12|24
1757088000000|2025-09-05 16:00:00|47.41|47.11|47.81|47.51|49.4|47.53|47.28|46.03|26
1757088300000|2025-09-05 16:05:00|47.8|47.5|47.77|47.47|47.8|47.5|47.71|47.41|29
1757088600000|2025-09-05 16:10:00|47.76|47.46|47.81|47.51|48.16|47.86|47.73|47.43|40
1757088900000|2025-09-05 16:15:00|47.8|47.5|47.65|47.35|48.18|47.88|47.33|47.03|36
1757089200000|2025-09-05 16:20:00|47.64|47.34|47.54|47.24|47.89|47.59|47.51|47.21|28
1757089500000|2025-09-05 16:25:00|47.49|47.19|47.73|47.43|47.86|47.56|47.49|47.19|17
1757089800000|2025-09-05 16:30:00|47.72|47.42|47.59|47.29|47.73|47.43|47.59|47.29|21
1757090100000|2025-09-05 16:35:00|47.58|47.28|47.52|47.22|47.58|47.28|47.51|47.21|12
1757090400000|2025-09-05 16:40:00|47.51|47.21|47.43|47.13|47.54|47.24|47.43|47.13|20
1757090700000|2025-09-05 16:45:00|47.42|47.12|47.85|47.55|47.92|47.62|47.32|47.02|20
1757091000000|2025-09-05 16:50:00|47.84|47.54|47.67|47.37|47.84|47.54|47.67|47.37|22
1757091300000|2025-09-05 16:55:00|47.66|47.36|47.5|47.2|47.66|47.36|47.5|47.2|20
1757091600000|2025-09-05 17:00:00|47.49|47.19|47.28|46.98|47.49|47.19|47.28|46.98|29
1757091900000|2025-09-05 17:05:00|47.27|46.97|47.72|47.42|47.92|47.62|47.24|46.94|25
1757092200000|2025-09-05 17:10:00|47.71|47.41|47.6|47.3|47.74|47.44|47.56|47.26|28
1757092500000|2025-09-05 17:15:00|47.56|47.26|47.41|47.11|47.58|47.28|47.41|47.11|23
1757092800000|2025-09-05 17:20:00|47.4|47.1|47.87|47.57|47.88|47.58|47.27|46.97|21
1757093100000|2025-09-05 17:25:00|47.49|47.19|47.68|47.38|47.84|47.54|47.43|47.13|30
1757093400000|2025-09-05 17:30:00|47.67|47.37|47.46|47.16|47.67|47.37|47.46|47.16|24
1757093700000|2025-09-05 17:35:00|47.45|47.15|47.32|47.02|47.45|47.15|47.28|46.98|20
1757094000000|2025-09-05 17:40:00|47.31|47.01|47.73|47.43|47.82|47.52|47.25|46.95|18
1757094300000|2025-09-05 17:45:00|47.72|47.42|47.62|47.32|47.72|47.42|47.6|47.3|17
1757094600000|2025-09-05 17:50:00|47.61|47.31|47.46|47.16|47.61|47.31|47.46|47.16|21
1757094900000|2025-09-05 17:55:00|47.42|47.12|47.89|47.59|47.92|47.62|47.23|46.93|20
1757095200000|2025-09-05 18:00:00|47.85|47.55|47.75|47.45|47.92|47.62|47.75|47.45|23
1757095500000|2025-09-05 18:05:00|47.74|47.44|47.59|47.29|47.74|47.44|47.59|47.29|24
1757095800000|2025-09-05 18:10:00|47.58|47.28|47.94|47.64|47.96|47.66|47.44|47.14|15
1757096100000|2025-09-05 18:15:00|47.93|47.63|47.83|47.53|47.93|47.63|47.81|47.51|25
1757096400000|2025-09-05 18:20:00|47.82|47.52|47.66|47.36|47.82|47.52|47.64|47.34|26
1757096700000|2025-09-05 18:25:00|47.65|47.35|48.02|47.72|48.07|47.77|47.57|47.27|21
1757097000000|2025-09-05 18:30:00|48.01|47.71|47.83|47.53|48.04|47.74|47.83|47.53|23
1757097300000|2025-09-05 18:35:00|47.82|47.52|47.71|47.41|47.83|47.53|47.71|47.41|19
1757097600000|2025-09-05 18:40:00|48.09|47.79|47.17|46.87|48.09|47.79|47.17|46.87|11
1757097900000|2025-09-05 18:45:00|47.21|46.91|47.84|47.54|47.98|47.68|47.21|46.91|16
1757098200000|2025-09-05 18:50:00|47.83|47.53|48.04|47.74|48.09|47.79|47.72|47.42|17
1757098500000|2025-09-05 18:55:00|48.02|47.72|47.86|47.56|48.02|47.72|47.86|47.56|23
1757098800000|2025-09-05 19:00:00|47.85|47.55|47.68|47.38|47.85|47.55|47.62|47.32|21
1757099100000|2025-09-05 19:05:00|47.67|47.37|47.98|47.68|48.06|47.76|47.64|47.34|17
1757099400000|2025-09-05 19:10:00|47.97|47.67|47.84|47.54|47.97|47.67|47.84|47.54|17
1757099700000|2025-09-05 19:15:00|47.83|47.53|48.11|47.81|48.11|47.81|47.72|47.42|14
1757100000000|2025-09-05 19:20:00|48.1|47.8|47.11|46.81|48.1|47.8|47.11|46.81|16
1757100600000|2025-09-05 19:30:00|47.08|46.78|47.15|46.85|47.18|46.88|47.08|46.78|4
1757101500000|2025-09-05 19:45:00|47.18|46.88|47.11|46.81|47.36|47.06|47.11|46.81|24
1757101800000|2025-09-05 19:50:00|47.1|46.8|47.11|46.81|47.11|46.81|47.1|46.8|2
1757102100000|2025-09-05 19:55:00|47.07|46.77|47.16|46.86|47.19|46.89|47.07|46.77|7
1757102400000|2025-09-05 20:00:00|47.12|46.82|47.24|46.94|47.24|46.94|46.89|46.59|8
1757102700000|2025-09-05 20:05:00|47.2|46.9|47.16|46.86|47.21|46.91|47.08|46.78|10
1757103000000|2025-09-05 20:10:00|47.12|46.82|47.16|46.86|47.21|46.91|47.12|46.82|6
1757103300000|2025-09-05 20:15:00|47.12|46.82|47.12|46.82|47.17|46.87|47.12|46.82|3
1757103600000|2025-09-05 20:20:00|47.08|46.78|47.21|46.91|47.21|46.91|47.08|46.78|5
1757103900000|2025-09-05 20:25:00|47.17|46.87|47.25|46.95|47.25|46.95|47.17|46.87|4
1757104200000|2025-09-05 20:30:00|47.21|46.91|47.16|46.86|47.23|46.93|47.16|46.86|8
1757104500000|2025-09-05 20:35:00|47.17|46.87|47.24|46.94|47.24|46.94|47.1|46.8|18
1757104800000|2025-09-05 20:40:00|47.19|46.89|47.21|46.91|47.22|46.92|47.19|46.89|9
1757105100000|2025-09-05 20:45:00|47.2|46.9|47.25|46.95|47.25|46.95|47.16|46.86|7
1757105700000|2025-09-05 20:55:00|47.27|46.97|47.27|46.97|47.27|46.97|47.27|46.97|1
1757142900000|2025-09-06 07:15:00|47.5|47.2|47.45|47.15|47.5|47.2|47.19|46.89|11
1757143200000|2025-09-06 07:20:00|47.48|47.18|47.48|47.18|47.48|47.18|47.16|46.86|13
1757143500000|2025-09-06 07:25:00|47.47|47.17|47.4|47.1|47.48|47.18|47.17|46.87|17
1757143800000|2025-09-06 07:30:00|47.13|46.83|47.4|47.1|47.46|47.16|47.13|46.83|8
1757144100000|2025-09-06 07:35:00|47.42|47.12|47.43|47.13|47.43|47.13|47.09|46.79|13
1757144400000|2025-09-06 07:40:00|47.42|47.12|47.42|47.12|47.43|47.13|46.96|46.66|13
1757144700000|2025-09-06 07:45:00|47.41|47.11|47.45|47.15|47.45|47.15|47.11|46.81|13
1757145000000|2025-09-06 07:50:00|47.18|46.88|47.45|47.15|47.45|47.15|47.1|46.8|12
1757145300000|2025-09-06 07:55:00|47.13|46.83|47.38|47.08|47.45|47.15|47.13|46.83|13
1757145600000|2025-09-06 08:00:00|47.4|47.1|47.5|47.2|47.5|47.2|47.13|46.83|9
1757145900000|2025-09-06 08:05:00|47.47|47.17|47.45|47.15|47.47|47.17|47.17|46.87|14
1757146200000|2025-09-06 08:10:00|47.12|46.82|47.43|47.13|47.45|47.15|47.09|46.79|14
1757146500000|2025-09-06 08:15:00|47.1|46.8|47.33|47.03|47.43|47.13|47.09|46.79|15
1757146800000|2025-09-06 08:20:00|47.32|47.02|47.43|47.13|47.43|47.13|47.09|46.79|9
1757147100000|2025-09-06 08:25:00|47.13|46.83|47.34|47.04|47.43|47.13|47.05|46.75|17
1757147400000|2025-09-06 08:30:00|47.36|47.06|47.43|47.13|47.45|47.15|47.11|46.81|9
1757147700000|2025-09-06 08:35:00|47.42|47.12|47.47|47.17|47.47|47.17|47.12|46.82|10
1757148000000|2025-09-06 08:40:00|47.14|46.84|47.47|47.17|47.47|47.17|47.14|46.84|6
1757148300000|2025-09-06 08:45:00|47.19|46.89|47.47|47.17|47.47|47.17|47.15|46.85|11
1757148600000|2025-09-06 08:50:00|47.45|47.15|47.36|47.06|47.45|47.15|47.11|46.81|16
1757148900000|2025-09-06 08:55:00|47.43|47.13|47.47|47.17|47.47|47.17|47.14|46.84|14
1757149200000|2025-09-06 09:00:00|47.45|47.15|47.41|47.11|47.45|47.15|46.99|46.69|10
1757149500000|2025-09-06 09:05:00|47.4|47.1|47.41|47.11|47.45|47.15|47.1|46.8|17
1757149800000|2025-09-06 09:10:00|47.4|47.1|47.4|47.1|47.45|47.15|47.1|46.8|14
1757150100000|2025-09-06 09:15:00|47.39|47.09|47.4|47.1|47.43|47.13|47.09|46.79|14
1757150400000|2025-09-06 09:20:00|47.39|47.09|47.4|47.1|47.43|47.13|46.95|46.65|12
1757150700000|2025-09-06 09:25:00|47.39|47.09|47.09|46.79|47.43|47.13|47.08|46.78|13
1757151000000|2025-09-06 09:30:00|47.36|47.06|47.29|46.99|47.62|47.32|47.26|46.96|27
1757151300000|2025-09-06 09:35:00|47.28|46.98|47.31|47.01|47.65|47.35|47.22|46.92|22
1757151600000|2025-09-06 09:40:00|47.3|47|47.33|47.03|47.67|47.37|47.27|46.97|23
1757151900000|2025-09-06 09:45:00|47.32|47.02|47.31|47.01|47.58|47.28|47.26|46.96|18
1757152200000|2025-09-06 09:50:00|47.3|47|47.31|47.01|47.66|47.36|47.25|46.95|20
1757152500000|2025-09-06 09:55:00|47.3|47|47.35|47.05|47.59|47.29|47.2|46.9|16
1757152800000|2025-09-06 10:00:00|47.34|47.04|47.18|46.88|47.67|47.37|47.18|46.88|23
1757153100000|2025-09-06 10:05:00|47.17|46.87|47.25|46.95|47.64|47.34|47.17|46.87|17
1757153400000|2025-09-06 10:10:00|47.56|47.26|47.15|46.85|47.56|47.26|47.15|46.85|15
1757153700000|2025-09-06 10:15:00|47.35|47.05|47.2|46.9|47.65|47.35|47.2|46.9|22
1757154000000|2025-09-06 10:20:00|47.19|46.89|47.27|46.97|47.66|47.36|47.17|46.87|18
1757154300000|2025-09-06 10:25:00|47.26|46.96|47.2|46.9|47.61|47.31|47.2|46.9|13
1757154600000|2025-09-06 10:30:00|47.46|47.16|46.69|46.39|47.46|47.16|46.64|46.34|25
1757154900000|2025-09-06 10:35:00|47.4|47.1|47.33|47.03|47.63|47.33|47.33|47.03|14
1757155200000|2025-09-06 10:40:00|47.42|47.12|47.33|47.03|47.42|47.12|47.03|46.73|13
1757155500000|2025-09-06 10:45:00|47.3|47|47.31|47.01|47.44|47.14|46.69|46.39|18
1757155800000|2025-09-06 10:50:00|47.3|47|47.35|47.05|47.38|47.08|46.86|46.56|17
1757156100000|2025-09-06 10:55:00|47.02|46.72|46.7|46.4|47.33|47.03|46.7|46.4|15
1757156400000|2025-09-06 11:00:00|46.68|46.38|46.66|46.36|46.68|46.38|46.66|46.36|2
1757156700000|2025-09-06 11:05:00|46.63|46.33|46.61|46.31|47.36|47.06|46.61|46.31|10
1757157300000|2025-09-06 11:15:00|46.66|46.36|46.64|46.34|46.68|46.38|46.64|46.34|5
1757157600000|2025-09-06 11:20:00|46.62|46.32|46.61|46.31|46.62|46.32|46.61|46.31|2
1757157900000|2025-09-06 11:25:00|46.6|46.3|46.61|46.31|46.61|46.31|46.59|46.29|6
1757158200000|2025-09-06 11:30:00|46.6|46.3|46.58|46.28|46.61|46.31|46.57|46.27|7
1757158500000|2025-09-06 11:35:00|46.62|46.32|46.48|46.18|47.31|47.01|46.43|46.13|16
1757159100000|2025-09-06 11:45:00|47.07|46.77|46.53|46.23|47.29|46.99|46.52|46.22|12
1757159400000|2025-09-06 11:50:00|46.54|46.24|46.89|46.59|47.3|47|46.51|46.21|21
1757159700000|2025-09-06 11:55:00|47.21|46.91|47|46.7|47.31|47.01|46.62|46.32|202
1757160000000|2025-09-06 12:00:00|47.31|47.01|46.97|46.67|47.33|47.03|46.71|46.41|28
1757160300000|2025-09-06 12:05:00|47.24|46.94|47|46.7|47.37|47.07|46.75|46.45|12
1757160600000|2025-09-06 12:10:00|46.98|46.68|46.68|46.38|47.04|46.74|46.64|46.34|13
1757160900000|2025-09-06 12:15:00|46.69|46.39|46.63|46.33|46.69|46.39|46.63|46.33|5
1757161200000|2025-09-06 12:20:00|46.62|46.32|46.61|46.31|46.63|46.33|46.61|46.31|3
1757161500000|2025-09-06 12:25:00|46.6|46.3|46.6|46.3|46.6|46.3|46.6|46.3|1
1757161800000|2025-09-06 12:30:00|46.57|46.27|46.66|46.36|47.36|47.06|46.51|46.21|20
1757163000000|2025-09-06 12:50:00|47.38|47.08|46.66|46.36|47.38|47.08|46.62|46.32|4
1757163300000|2025-09-06 12:55:00|46.65|46.35|46.23|45.93|46.67|46.37|46.23|45.93|7
1757163600000|2025-09-06 13:00:00|46.22|45.92|46.34|46.04|46.5|46.2|46.22|45.92|26
1757163900000|2025-09-06 13:05:00|46.35|46.05|46.34|46.04|46.35|46.05|46.34|46.04|4
1757164200000|2025-09-06 13:10:00|46.32|46.02|46.35|46.05|46.37|46.07|46.32|46.02|11
1757164500000|2025-09-06 13:15:00|46.34|46.04|47.2|46.9|47.23|46.93|46.3|46|13
1757164800000|2025-09-06 13:20:00|47.19|46.89|46.51|46.21|47.19|46.89|46.51|46.21|18
1757165100000|2025-09-06 13:25:00|46.5|46.2|46.94|46.64|47.07|46.77|46.42|46.12|30
1757165400000|2025-09-06 13:30:00|46.93|46.63|46.75|46.45|47.2|46.9|46.47|46.17|21
1757165700000|2025-09-06 13:35:00|47.09|46.79|46.97|46.67|47.09|46.79|46.49|46.19|15
1757166000000|2025-09-06 13:40:00|46.96|46.66|47.1|46.8|47.2|46.9|46.4|46.1|24
1757166300000|2025-09-06 13:45:00|46.74|46.44|47|46.7|47.04|46.74|46.4|46.1|18
1757166600000|2025-09-06 13:50:00|46.99|46.69|46.32|46.02|46.99|46.69|46.26|45.96|13
1757166900000|2025-09-06 13:55:00|46.34|46.04|46.43|46.13|46.43|46.13|46.34|46.04|5
1757167200000|2025-09-06 14:00:00|47.29|46.99|47.22|46.92|47.29|46.99|47.22|46.92|11
1757167500000|2025-09-06 14:05:00|47.21|46.91|47.12|46.82|47.22|46.92|46.52|46.22|17
1757167800000|2025-09-06 14:10:00|47.11|46.81|47.23|46.93|47.31|47.01|47.11|46.81|10
1757168100000|2025-09-06 14:15:00|47.22|46.92|47.13|46.83|47.22|46.92|47.09|46.79|17
1757168400000|2025-09-06 14:20:00|47.32|47.02|47.19|46.89|47.32|47.02|47.19|46.89|17
1757168700000|2025-09-06 14:25:00|47.18|46.88|47.29|46.99|47.34|47.04|47.07|46.77|14
1757169000000|2025-09-06 14:30:00|47.28|46.98|47.36|47.06|47.36|47.06|47.2|46.9|13
1757169300000|2025-09-06 14:35:00|47.35|47.05|46.66|46.36|47.35|47.05|46.66|46.36|12
1757169600000|2025-09-06 14:40:00|46.64|46.34|46.67|46.37|46.67|46.37|46.61|46.31|3
1757169900000|2025-09-06 14:45:00|46.71|46.41|46.68|46.38|47.39|47.09|46.68|46.38|6
1757170800000|2025-09-06 15:00:00|46.64|46.34|46.64|46.34|47.37|47.07|46.64|46.34|3
1757171400000|2025-09-06 15:10:00|46.73|46.43|46.53|46.23|47.31|47.01|46.48|46.18|22
1757171700000|2025-09-06 15:15:00|46.49|46.19|46.48|46.18|46.63|46.33|46.48|46.18|3
1757172000000|2025-09-06 15:20:00|46.54|46.24|46.52|46.22|47.31|47.01|46.52|46.22|3
1757172300000|2025-09-06 15:25:00|46.48|46.18|46.56|46.26|47.33|47.03|46.48|46.18|4
1757172600000|2025-09-06 15:30:00|46.52|46.22|46.6|46.3|47.31|47.01|46.52|46.22|3
1757172900000|2025-09-06 15:35:00|46.58|46.28|46.56|46.26|46.58|46.28|46.56|46.26|2
1757173200000|2025-09-06 15:40:00|46.52|46.22|46.43|46.13|47.29|46.99|46.43|46.13|20
1757173500000|2025-09-06 15:45:00|46.39|46.09|46.36|46.06|46.46|46.16|46.31|46.01|15
1757173800000|2025-09-06 15:50:00|46.42|46.12|47.07|46.77|47.23|46.93|46.42|46.12|157
1757174100000|2025-09-06 15:55:00|47.06|46.76|46.86|46.56|47.22|46.92|46.31|46.01|72
1757174400000|2025-09-06 16:00:00|47.2|46.9|47.17|46.87|47.23|46.93|46.74|46.44|177
1757174700000|2025-09-06 16:05:00|47.12|46.82|46.62|46.32|47.26|46.96|46.31|46.01|69
1757175000000|2025-09-06 16:10:00|46.78|46.48|46.38|46.08|47.36|47.06|46.38|46.08|32
1757175300000|2025-09-06 16:15:00|46.33|46.03|46.34|46.04|47.23|46.93|46.29|45.99|12
1757175600000|2025-09-06 16:20:00|46.3|46|46.24|45.94|47.17|46.87|46.16|45.86|24
1757175900000|2025-09-06 16:25:00|46.2|45.9|46.31|46.01|47.2|46.9|46.2|45.9|13
1757176200000|2025-09-06 16:30:00|46.37|46.07|46.34|46.04|46.41|46.11|46.29|45.99|12
1757176500000|2025-09-06 16:35:00|46.37|46.07|46.4|46.1|47.24|46.94|46.37|46.07|8
1757176800000|2025-09-06 16:40:00|46.5|46.2|46.34|46.04|47.16|46.86|46.34|46.04|9
1757177100000|2025-09-06 16:45:00|46.37|46.07|46.35|46.05|47.24|46.94|46.35|46.05|5
1757177400000|2025-09-06 16:50:00|46.38|46.08|46.44|46.14|47.25|46.95|46.38|46.08|12
1757177700000|2025-09-06 16:55:00|46.47|46.17|46.43|46.13|47.3|47|46.43|46.13|34
1757178000000|2025-09-06 17:00:00|46.36|46.06|46.4|46.1|47.24|46.94|46.36|46.06|6
1757178300000|2025-09-06 17:05:00|46.41|46.11|46.46|46.16|46.5|46.2|46.41|46.11|8
1757178600000|2025-09-06 17:10:00|46.47|46.17|46.46|46.16|47.3|47|46.46|46.16|10
1757178900000|2025-09-06 17:15:00|46.47|46.17|46.5|46.2|47.3|47|46.47|46.17|18
1757179200000|2025-09-06 17:20:00|46.46|46.16|46.42|46.12|47.26|46.96|46.42|46.12|15
1757179500000|2025-09-06 17:25:00|46.38|46.08|46.38|46.08|47.24|46.94|46.38|46.08|3
1757179800000|2025-09-06 17:30:00|46.44|46.14|46.37|46.07|47.24|46.94|46.36|46.06|16
1757180100000|2025-09-06 17:35:00|46.38|46.08|46.32|46.02|46.38|46.08|46.32|46.02|11
1757180400000|2025-09-06 17:40:00|46.29|45.99|46.28|45.98|47.2|46.9|46.26|45.96|16
1757180700000|2025-09-06 17:45:00|46.27|45.97|46.4|46.1|47.12|46.82|46.27|45.97|7
1757181000000|2025-09-06 17:50:00|46.43|46.13|46.37|46.07|47.25|46.95|46.36|46.06|78
1757181300000|2025-09-06 17:55:00|46.41|46.11|46.35|46.05|47.23|46.93|46.35|46.05|4
1757181600000|2025-09-06 18:00:00|46.39|46.09|46.37|46.07|46.43|46.13|46.37|46.07|3
1757181900000|2025-09-06 18:05:00|46.41|46.11|46.41|46.11|47.25|46.95|46.33|46.03|12
1757182200000|2025-09-06 18:10:00|46.37|46.07|46.46|46.16|47.28|46.98|46.37|46.07|8
1757182500000|2025-09-06 18:15:00|46.48|46.18|47.21|46.91|47.25|46.95|46.36|46.06|15
1757182800000|2025-09-06 18:20:00|47.2|46.9|47.07|46.77|47.2|46.9|46.8|46.5|18
1757183100000|2025-09-06 18:25:00|47.06|46.76|46.44|46.14|47.06|46.76|46.41|46.11|7
1757183400000|2025-09-06 18:30:00|46.41|46.11|46.38|46.08|47.26|46.96|46.38|46.08|9
1757183700000|2025-09-06 18:35:00|47.26|46.96|46.42|46.12|47.26|46.96|46.42|46.12|2
1757184000000|2025-09-06 18:40:00|46.43|46.13|46.42|46.12|46.43|46.13|46.42|46.12|2
1757184300000|2025-09-06 18:45:00|46.45|46.15|47.25|46.95|47.26|46.96|46.36|46.06|15
1757184600000|2025-09-06 18:50:00|46.87|46.57|46.45|46.15|47.26|46.96|46.45|46.15|7
1757184900000|2025-09-06 18:55:00|46.43|46.13|46.43|46.13|46.43|46.13|46.43|46.13|1
1757185200000|2025-09-06 19:00:00|46.44|46.14|46.4|46.1|47.28|46.98|46.4|46.1|10
1757185500000|2025-09-06 19:05:00|46.41|46.11|46.32|46.02|47.16|46.86|46.32|46.02|9
1757185800000|2025-09-06 19:10:00|46.34|46.04|46.56|46.26|47.09|46.79|46.34|46.04|13
1757186100000|2025-09-06 19:15:00|47.22|46.92|46.31|46.01|47.22|46.92|46.3|46|4
1757186400000|2025-09-06 19:20:00|46.29|45.99|47.22|46.92|47.22|46.92|46.29|45.99|9
1757186700000|2025-09-06 19:25:00|46.79|46.49|46.33|46.03|47.22|46.92|46.33|46.03|5
1757187000000|2025-09-06 19:30:00|46.34|46.04|46.33|46.03|46.34|46.04|46.33|46.03|2
1757187600000|2025-09-06 19:40:00|46.37|46.07|46.29|45.99|47.18|46.88|46.29|45.99|4
1757187900000|2025-09-06 19:45:00|46.27|45.97|46.27|45.97|46.27|45.97|46.27|45.97|1
1757188200000|2025-09-06 19:50:00|46.31|46.01|46.96|46.66|46.99|46.69|46.23|45.93|8
1757188500000|2025-09-06 19:55:00|46.64|46.34|46.87|46.57|46.96|46.66|46.56|46.26|14
1757188800000|2025-09-06 20:00:00|46.86|46.56|47.16|46.86|47.16|46.86|46.54|46.24|19
1757189100000|2025-09-06 20:05:00|46.26|45.96|46.28|45.98|46.28|45.98|46.26|45.96|2
1757189400000|2025-09-06 20:10:00|46.32|46.02|46.3|46|46.32|46.02|46.3|46|2
1757189700000|2025-09-06 20:15:00|46.32|46.02|46.32|46.02|46.32|46.02|46.32|46.02|1
1757190600000|2025-09-06 20:30:00|46.36|46.06|46.34|46.04|46.36|46.06|46.34|46.04|2
1757191200000|2025-09-06 20:40:00|47.21|46.91|46.41|46.11|47.25|46.95|46.37|46.07|6
1757191800000|2025-09-06 20:50:00|46.36|46.06|46.47|46.17|47.19|46.89|46.36|46.06|6
1757192700000|2025-09-06 21:05:00|46.45|46.15|46.45|46.15|46.45|46.15|46.45|46.15|1
1757193000000|2025-09-06 21:10:00|46.49|46.19|46.44|46.14|47.27|46.97|46.44|46.14|3
1757194500000|2025-09-06 21:35:00|46.47|46.17|46.4|46.1|46.49|46.19|46.4|46.1|4
1757195400000|2025-09-06 21:50:00|46.43|46.13|46.48|46.18|46.48|46.18|46.43|46.13|2
1757195700000|2025-09-06 21:55:00|47.27|46.97|47.26|46.96|47.28|46.98|46.92|46.62|8
1757196000000|2025-09-06 22:00:00|47.25|46.95|47.16|46.86|47.25|46.95|46.94|46.64|12
1757196300000|2025-09-06 22:05:00|47.15|46.85|47.06|46.76|47.15|46.85|46.45|46.15|12
1757196600000|2025-09-06 22:10:00|47.05|46.75|46.41|46.11|47.05|46.75|46.39|46.09|5
1757196900000|2025-09-06 22:15:00|46.43|46.13|46.55|46.25|47.31|47.01|46.43|46.13|8
1757197200000|2025-09-06 22:20:00|46.59|46.29|47.38|47.08|47.38|47.08|46.57|46.27|12
1757197500000|2025-09-06 22:25:00|47.37|47.07|47.41|47.11|47.41|47.11|47.03|46.73|15
1757197800000|2025-09-06 22:30:00|47.06|46.76|47.4|47.1|47.41|47.11|47.03|46.73|8
1757198100000|2025-09-06 22:35:00|47.1|46.8|46.64|46.34|47.42|47.12|46.64|46.34|13
1757198700000|2025-09-06 22:45:00|46.67|46.37|46.62|46.32|46.67|46.37|46.57|46.27|5
1757199000000|2025-09-06 22:50:00|47.34|47.04|47.27|46.97|47.34|47.04|46.94|46.64|15
1757199300000|2025-09-06 22:55:00|47.26|46.96|46.58|46.28|47.26|46.96|46.58|46.28|5
1757199600000|2025-09-06 23:00:00|46.62|46.32|46.52|46.22|47.33|47.03|46.52|46.22|10
1757199900000|2025-09-06 23:05:00|46.58|46.28|46.52|46.22|47.33|47.03|46.52|46.22|7
1757200200000|2025-09-06 23:10:00|46.55|46.25|47.35|47.05|47.35|47.05|46.55|46.25|5
1757200500000|2025-09-06 23:15:00|47.01|46.71|46.59|46.29|47.35|47.05|46.59|46.29|3
1757200800000|2025-09-06 23:20:00|47.34|47.04|47.3|47|47.36|47.06|47.05|46.75|9
1757201100000|2025-09-06 23:25:00|47.29|46.99|46.65|46.35|47.29|46.99|46.61|46.31|6
1757201700000|2025-09-06 23:35:00|46.66|46.36|46.67|46.37|46.67|46.37|46.66|46.36|2
1757202000000|2025-09-06 23:40:00|46.65|46.35|47.35|47.05|47.39|47.09|46.65|46.35|7
1757202300000|2025-09-06 23:45:00|47.03|46.73|47.33|47.03|47.35|47.05|47|46.7|7
1757202600000|2025-09-06 23:50:00|47.35|47.05|47.02|46.72|47.55|47.25|47.02|46.72|12
1757202900000|2025-09-06 23:55:00|47.38|47.08|47.27|46.97|47.38|47.08|47.11|46.81|12
1757203200000|2025-09-07 00:00:00|47.26|46.96|47.38|47.08|47.45|47.15|47.26|46.96|9
1757203500000|2025-09-07 00:05:00|47.37|47.07|47.09|46.79|47.45|47.15|47|46.7|10
1757203800000|2025-09-07 00:10:00|47.45|47.15|47.35|47.05|47.45|47.15|47.02|46.72|10
1757204100000|2025-09-07 00:15:00|47.34|47.04|46.96|46.66|47.34|47.04|46.96|46.66|14
1757204400000|2025-09-07 00:20:00|46.97|46.67|47|46.7|47.36|47.06|46.95|46.65|11
1757204700000|2025-09-07 00:25:00|47.3|47|47.06|46.76|47.39|47.09|47.01|46.71|14
1757205000000|2025-09-07 00:30:00|47.39|47.09|47.02|46.72|47.39|47.09|46.63|46.33|11
1757205300000|2025-09-07 00:35:00|47.31|47.01|46.64|46.34|47.38|47.08|46.62|46.32|13
1757205900000|2025-09-07 00:45:00|46.62|46.32|46.68|46.38|47.27|46.97|46.62|46.32|4
1757207100000|2025-09-07 01:05:00|46.7|46.4|46.7|46.4|46.7|46.4|46.7|46.4|1
1757207400000|2025-09-07 01:10:00|46.71|46.41|46.71|46.41|46.71|46.41|46.71|46.41|1
1757207700000|2025-09-07 01:15:00|46.72|46.42|47.13|46.83|47.43|47.13|46.72|46.42|10
1757208000000|2025-09-07 01:20:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1757208300000|2025-09-07 01:25:00|47.1|46.8|47.16|46.86|47.16|46.86|47.1|46.8|2
1757208600000|2025-09-07 01:30:00|47.12|46.82|47.18|46.88|47.18|46.88|47.12|46.82|2
1757208900000|2025-09-07 01:35:00|47.15|46.85|47.2|46.9|47.2|46.9|47.15|46.85|2
1757209500000|2025-09-07 01:45:00|47.16|46.86|47.23|46.93|47.23|46.93|47.16|46.86|3
1757209800000|2025-09-07 01:50:00|47.48|47.18|47.47|47.17|47.48|47.18|47.47|47.17|2
1757210100000|2025-09-07 01:55:00|47.46|47.16|47.4|47.1|47.46|47.16|47.4|47.1|7
1757210400000|2025-09-07 02:00:00|47.39|47.09|47.34|47.04|47.39|47.09|47.34|47.04|10
1757210700000|2025-09-07 02:05:00|47.46|47.16|47.38|47.08|47.46|47.16|47.38|47.08|9
1757211000000|2025-09-07 02:10:00|47.37|47.07|47.34|47.04|47.37|47.07|47.34|47.04|4
1757211300000|2025-09-07 02:15:00|47.3|47|46.76|46.46|47.43|47.13|46.76|46.46|5
1757211600000|2025-09-07 02:20:00|46.78|46.48|46.78|46.48|46.78|46.48|46.78|46.48|1
1757211900000|2025-09-07 02:25:00|46.76|46.46|46.76|46.46|46.78|46.48|46.76|46.46|3
1757212200000|2025-09-07 02:30:00|46.79|46.49|47.36|47.06|47.4|47.1|46.79|46.49|9
1757212500000|2025-09-07 02:35:00|47.35|47.05|47.44|47.14|47.48|47.18|46.78|46.48|8
1757212800000|2025-09-07 02:40:00|47.43|47.13|47.4|47.1|47.43|47.13|47.4|47.1|4
1757213100000|2025-09-07 02:45:00|47.39|47.09|47.48|47.18|47.5|47.2|47.35|47.05|6
1757213400000|2025-09-07 02:50:00|47.47|47.17|46.9|46.6|47.47|47.17|46.9|46.6|2
1757213700000|2025-09-07 02:55:00|46.92|46.62|46.9|46.6|46.93|46.63|46.9|46.6|4
1757214300000|2025-09-07 03:05:00|46.86|46.56|47.41|47.11|47.47|47.17|46.86|46.56|8
1757214600000|2025-09-07 03:10:00|47.4|47.1|47.37|47.07|47.47|47.17|47.37|47.07|8
1757214900000|2025-09-07 03:15:00|47.47|47.17|47.48|47.18|47.49|47.19|47.43|47.13|8
1757215200000|2025-09-07 03:20:00|47.47|47.17|47.44|47.14|47.47|47.17|47.44|47.14|4
1757215500000|2025-09-07 03:25:00|47.43|47.13|47.5|47.2|47.51|47.21|47.43|47.13|3
1757215800000|2025-09-07 03:30:00|47.49|47.19|47.39|47.09|47.49|47.19|47.37|47.07|11
1757216100000|2025-09-07 03:35:00|47.48|47.18|47.41|47.11|47.48|47.18|47.41|47.11|8
1757216400000|2025-09-07 03:40:00|47.4|47.1|47.43|47.13|47.48|47.18|47.4|47.1|9
1757216700000|2025-09-07 03:45:00|47.4|47.1|47.38|47.08|47.42|47.12|46.77|46.47|12
1757217000000|2025-09-07 03:50:00|47.37|47.07|47.37|47.07|47.37|47.07|47.32|47.02|5
1757217300000|2025-09-07 03:55:00|47.46|47.16|47.4|47.1|47.46|47.16|47.4|47.1|7
1757217600000|2025-09-07 04:00:00|47.37|47.07|47.41|47.11|47.48|47.18|47.37|47.07|5
1757217900000|2025-09-07 04:05:00|47.48|47.18|47.42|47.12|47.48|47.18|47.42|47.12|7
1757218200000|2025-09-07 04:10:00|47.41|47.11|47.37|47.07|47.41|47.11|47.36|47.06|5
1757218500000|2025-09-07 04:15:00|47.36|47.06|47.42|47.12|47.46|47.16|47.36|47.06|10
1757218800000|2025-09-07 04:20:00|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1757219100000|2025-09-07 04:25:00|47.48|47.18|46.9|46.6|47.48|47.18|46.9|46.6|9
1757219400000|2025-09-07 04:30:00|46.94|46.64|47.45|47.15|47.49|47.19|46.94|46.64|15
1757219700000|2025-09-07 04:35:00|47.44|47.14|47.4|47.1|47.47|47.17|47.39|47.09|13
1757220000000|2025-09-07 04:40:00|47.39|47.09|47.43|47.13|47.45|47.15|47.37|47.07|6
1757220300000|2025-09-07 04:45:00|47.42|47.12|47.37|47.07|47.45|47.15|47.37|47.07|8
1757220600000|2025-09-07 04:50:00|47.34|47.04|47.42|47.12|47.47|47.17|47.34|47.04|8
1757220900000|2025-09-07 04:55:00|47.41|47.11|46.84|46.54|47.41|47.11|46.84|46.54|2
1757221200000|2025-09-07 05:00:00|46.86|46.56|46.86|46.56|46.86|46.56|46.86|46.56|1
1757221500000|2025-09-07 05:05:00|46.87|46.57|46.84|46.54|46.87|46.57|46.84|46.54|6
1757221800000|2025-09-07 05:10:00|46.85|46.55|46.86|46.56|46.86|46.56|46.85|46.55|2
1757222100000|2025-09-07 05:15:00|46.84|46.54|46.84|46.54|46.84|46.54|46.84|46.54|1
1757222700000|2025-09-07 05:25:00|46.88|46.58|47.42|47.12|47.45|47.15|46.88|46.58|9
1757223000000|2025-09-07 05:30:00|47.41|47.11|47.39|47.09|47.41|47.11|47.39|47.09|3
1757223300000|2025-09-07 05:35:00|47.49|47.19|47.43|47.13|47.49|47.19|47.43|47.13|7
1757223600000|2025-09-07 05:40:00|47.42|47.12|47.41|47.11|47.42|47.12|47.41|47.11|2
1757223900000|2025-09-07 05:45:00|47.4|47.1|47.45|47.15|47.49|47.19|47.4|47.1|6
1757224200000|2025-09-07 05:50:00|47.44|47.14|46.93|46.63|47.45|47.15|46.93|46.63|6
1757224500000|2025-09-07 05:55:00|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|2
1757224800000|2025-09-07 06:00:00|46.94|46.64|46.96|46.66|46.96|46.66|46.94|46.64|2
1757225100000|2025-09-07 06:05:00|46.97|46.67|47.45|47.15|47.6|47.3|46.97|46.67|11
1757225400000|2025-09-07 06:10:00|47.44|47.14|47.44|47.14|47.47|47.17|47.35|47.05|12
1757225700000|2025-09-07 06:15:00|47.43|47.13|47.39|47.09|47.47|47.17|47.39|47.09|9
1757226000000|2025-09-07 06:20:00|47.38|47.08|47.45|47.15|47.49|47.19|47.35|47.05|8
1757226300000|2025-09-07 06:25:00|47.44|47.14|47.42|47.12|47.44|47.14|47.42|47.12|3
1757226600000|2025-09-07 06:30:00|47.49|47.19|47.41|47.11|47.49|47.19|47.41|47.11|9
1757226900000|2025-09-07 06:35:00|47.4|47.1|47.45|47.15|47.47|47.17|47.39|47.09|7
1757227200000|2025-09-07 06:40:00|47.44|47.14|47.48|47.18|47.49|47.19|47.36|47.06|10
1757227500000|2025-09-07 06:45:00|47.47|47.17|47.4|47.1|47.47|47.17|47.4|47.1|8
1757227800000|2025-09-07 06:50:00|47.37|47.07|47.44|47.14|47.45|47.15|47.36|47.06|6
1757228100000|2025-09-07 06:55:00|47.43|47.13|47.37|47.07|47.45|47.15|47.37|47.07|9
1757228400000|2025-09-07 07:00:00|47.45|47.15|46.78|46.48|47.45|47.15|46.76|46.46|11
1757228700000|2025-09-07 07:05:00|46.79|46.49|46.79|46.49|46.79|46.49|46.79|46.49|1
1757229300000|2025-09-07 07:15:00|47.45|47.15|47.39|47.09|47.45|47.15|47.39|47.09|7
1757229600000|2025-09-07 07:20:00|47.38|47.08|46.78|46.48|47.38|47.08|46.76|46.46|9
1757229900000|2025-09-07 07:25:00|47.44|47.14|47.39|47.09|47.47|47.17|47.34|47.04|13
1757230200000|2025-09-07 07:30:00|47.38|47.08|47.44|47.14|47.49|47.19|47.35|47.05|9
1757230500000|2025-09-07 07:35:00|47.43|47.13|47.41|47.11|47.43|47.13|47.41|47.11|3
1757230800000|2025-09-07 07:40:00|47.4|47.1|47.78|47.48|47.78|47.48|47.4|47.1|19
1757231100000|2025-09-07 07:45:00|47.04|46.74|47.76|47.46|47.76|47.46|47|46.7|10
1757231400000|2025-09-07 07:50:00|47.75|47.45|47.71|47.41|47.97|47.67|47.71|47.41|15
1757231700000|2025-09-07 07:55:00|47.7|47.4|47.54|47.24|47.7|47.4|47.54|47.24|15
1757232000000|2025-09-07 08:00:00|47.53|47.23|47.45|47.15|47.73|47.43|47.45|47.15|18
1757232300000|2025-09-07 08:05:00|47.71|47.41|47.63|47.33|47.71|47.41|47.63|47.33|12
1757232600000|2025-09-07 08:10:00|47.62|47.32|47.49|47.19|47.75|47.45|47.49|47.19|18
1757232900000|2025-09-07 08:15:00|47.75|47.45|47.39|47.09|47.75|47.45|47.39|47.09|18
1757233200000|2025-09-07 08:20:00|47.4|47.1|47.62|47.32|47.69|47.39|47.4|47.1|18
1757233500000|2025-09-07 08:25:00|47.61|47.31|47.47|47.17|47.61|47.31|47.47|47.17|15
1757233800000|2025-09-07 08:30:00|46.9|46.6|46.9|46.6|46.9|46.6|46.88|46.58|4
1757234100000|2025-09-07 08:35:00|46.86|46.56|46.87|46.57|46.88|46.58|46.86|46.56|4
1757234400000|2025-09-07 08:40:00|46.88|46.58|47.44|47.14|47.73|47.43|46.87|46.57|16
1757234700000|2025-09-07 08:45:00|47.72|47.42|47.67|47.37|47.72|47.42|47.43|47.13|12
1757235000000|2025-09-07 08:50:00|47.66|47.36|47.55|47.25|47.66|47.36|47.55|47.25|15
1757235300000|2025-09-07 08:55:00|47.54|47.24|47.44|47.14|47.71|47.41|47.44|47.14|11
1757235600000|2025-09-07 09:00:00|47.7|47.4|46.81|46.51|47.7|47.4|46.81|46.51|10
1757235900000|2025-09-07 09:05:00|46.82|46.52|47.48|47.18|47.61|47.31|46.82|46.52|16
1757236200000|2025-09-07 09:10:00|47.47|47.17|47.62|47.32|47.68|47.38|47.38|47.08|17
1757236500000|2025-09-07 09:15:00|47.61|47.31|47.43|47.13|47.61|47.31|47.43|47.13|19
1757236800000|2025-09-07 09:20:00|47.42|47.12|47.66|47.36|47.67|47.37|47.4|47.1|5
1757237100000|2025-09-07 09:25:00|47.65|47.35|46.85|46.55|47.66|47.36|46.85|46.55|4
1757237400000|2025-09-07 09:30:00|47.57|47.27|46.8|46.5|47.57|47.27|46.8|46.5|4
1757237700000|2025-09-07 09:35:00|46.78|46.48|47.38|47.08|47.42|47.12|46.78|46.48|11
1757238000000|2025-09-07 09:40:00|47.67|47.37|47.57|47.27|47.67|47.37|47.31|47.01|15
1757238300000|2025-09-07 09:45:00|47.56|47.26|47.41|47.11|47.56|47.26|47.41|47.11|16
1757238600000|2025-09-07 09:50:00|47.4|47.1|46.76|46.46|47.4|47.1|46.72|46.42|7
1757239200000|2025-09-07 10:00:00|46.78|46.48|46.8|46.5|47.58|47.28|46.78|46.48|7
1757239500000|2025-09-07 10:05:00|47.63|47.33|47.56|47.26|47.64|47.34|47.56|47.26|12
1757239800000|2025-09-07 10:10:00|47.55|47.25|47.43|47.13|47.55|47.25|47.43|47.13|13
1757240100000|2025-09-07 10:15:00|47.42|47.12|47.66|47.36|47.7|47.4|47.42|47.12|8
1757240400000|2025-09-07 10:20:00|47.65|47.35|47.52|47.22|47.65|47.35|47.52|47.22|14
1757240700000|2025-09-07 10:25:00|47.51|47.21|47.43|47.13|47.51|47.21|47.43|47.13|9
1757241000000|2025-09-07 10:30:00|47.7|47.4|47.6|47.3|47.7|47.4|47.6|47.3|11
1757241300000|2025-09-07 10:35:00|47.59|47.29|47.49|47.19|47.59|47.29|47.49|47.19|14
1757241600000|2025-09-07 10:40:00|47.48|47.18|47.46|47.16|47.48|47.18|47.46|47.16|3
1757241900000|2025-09-07 10:45:00|47.45|47.15|47.71|47.41|47.73|47.43|47.41|47.11|6
1757242200000|2025-09-07 10:50:00|47.7|47.4|47.58|47.28|47.7|47.4|47.58|47.28|13
1757242500000|2025-09-07 10:55:00|47.57|47.27|47.52|47.22|47.57|47.27|47.52|47.22|6
1757245200000|2025-09-07 11:40:00|47.43|47.13|47.49|47.19|47.49|47.19|47.43|47.13|2
1757246100000|2025-09-07 11:55:00|46.99|46.69|47.76|47.46|47.76|47.46|46.99|46.69|2
1757246400000|2025-09-07 12:00:00|47.75|47.45|47.65|47.35|47.76|47.46|47.62|47.32|18
1757246700000|2025-09-07 12:05:00|47.64|47.34|47.61|47.31|47.83|47.53|47.61|47.31|10
1757247000000|2025-09-07 12:10:00|47.83|47.53|47.55|47.25|47.83|47.53|47.55|47.25|16
1757247300000|2025-09-07 12:15:00|47.54|47.24|47.68|47.38|47.82|47.52|47.54|47.24|19
1757247600000|2025-09-07 12:20:00|47.67|47.37|47.55|47.25|47.82|47.52|47.55|47.25|18
1757247900000|2025-09-07 12:25:00|47.79|47.49|47.53|47.23|47.84|47.54|47.51|47.21|13
1757248200000|2025-09-07 12:30:00|47.77|47.47|47.66|47.36|48.02|47.72|47.53|47.23|22
1757248500000|2025-09-07 12:35:00|47.65|47.35|47.55|47.25|47.92|47.62|47.55|47.25|27
1757248800000|2025-09-07 12:40:00|47.8|47.5|47.51|47.21|47.82|47.52|47.35|47.05|29
1757249100000|2025-09-07 12:45:00|47.75|47.45|47.71|47.41|48.13|47.83|47.51|47.21|18
1757249400000|2025-09-07 12:50:00|47.7|47.4|47.61|47.31|48.03|47.73|47.61|47.31|21
1757249700000|2025-09-07 12:55:00|47.88|47.58|47.57|47.27|47.89|47.59|47.57|47.27|20
1757250000000|2025-09-07 13:00:00|47.56|47.26|47.79|47.49|48.15|47.85|47.54|47.24|39
1757250300000|2025-09-07 13:05:00|48.13|47.83|47.71|47.41|48.13|47.83|47.71|47.41|30
1757250600000|2025-09-07 13:10:00|47.99|47.69|47.64|47.34|48.01|47.71|47.64|47.34|31
1757250900000|2025-09-07 13:15:00|47.86|47.56|47.56|47.26|47.88|47.58|47.56|47.26|44
1757251200000|2025-09-07 13:20:00|47.79|47.49|47.74|47.44|48.15|47.85|47.56|47.26|41
1757251500000|2025-09-07 13:25:00|48.09|47.79|47.64|47.34|48.09|47.79|47.64|47.34|39
1757251800000|2025-09-07 13:30:00|47.87|47.57|47.62|47.32|47.9|47.6|47.59|47.29|46
1757252100000|2025-09-07 13:35:00|47.87|47.57|47.73|47.43|48.18|47.88|47.73|47.43|44
1757252400000|2025-09-07 13:40:00|47.99|47.69|47.63|47.33|48.03|47.73|47.63|47.33|42
1757252700000|2025-09-07 13:45:00|47.86|47.56|47.58|47.28|47.86|47.56|47.58|47.28|33
1757253000000|2025-09-07 13:50:00|47.8|47.5|47.75|47.45|48.15|47.85|47.57|47.27|35
1757253300000|2025-09-07 13:55:00|48.04|47.74|47.62|47.32|48.04|47.74|47.62|47.32|49
1757253600000|2025-09-07 14:00:00|47.9|47.6|47.56|47.26|47.9|47.6|47.56|47.26|40
1757253900000|2025-09-07 14:05:00|47.8|47.5|47.87|47.57|47.87|47.57|47.54|47.24|43
1757254200000|2025-09-07 14:10:00|47.85|47.55|47.63|47.33|48.17|47.87|47.63|47.33|65
1757254500000|2025-09-07 14:15:00|47.62|47.32|47.52|47.22|47.91|47.61|47.52|47.22|52
1757254800000|2025-09-07 14:20:00|47.51|47.21|47.73|47.43|48.14|47.84|47.46|47.16|48
1757255100000|2025-09-07 14:25:00|47.72|47.42|47.55|47.25|48.1|47.8|47.55|47.25|54
1757255400000|2025-09-07 14:30:00|47.54|47.24|47.46|47.16|47.83|47.53|47.46|47.16|45
1757255700000|2025-09-07 14:35:00|47.7|47.4|47.68|47.38|48.12|47.82|47.42|47.12|48
1757256000000|2025-09-07 14:40:00|47.67|47.37|47.63|47.33|48.03|47.73|47.63|47.33|51
1757256300000|2025-09-07 14:45:00|47.87|47.57|47.54|47.24|47.91|47.61|47.54|47.24|61
1757256600000|2025-09-07 14:50:00|47.78|47.48|47.77|47.47|47.79|47.49|47.49|47.19|46
1757256900000|2025-09-07 14:55:00|48.02|47.72|47.62|47.32|48.13|47.83|47.62|47.32|46
1757257200000|2025-09-07 15:00:00|47.92|47.62|47.52|47.22|47.93|47.63|47.52|47.22|52
1757257500000|2025-09-07 15:05:00|47.85|47.55|47.74|47.44|47.85|47.55|47.46|47.16|48
1757257800000|2025-09-07 15:10:00|47.73|47.43|47.65|47.35|48.14|47.84|47.3|47|31
1757258400000|2025-09-07 15:20:00|48.14|47.84|47.89|47.59|48.39|48.09|47.53|47.23|33
1757258700000|2025-09-07 15:25:00|48.24|47.94|48.02|47.72|48.28|47.98|47.62|47.32|43
1757259000000|2025-09-07 15:30:00|48.27|47.97|48.16|47.86|48.46|48.16|47.68|47.38|39
1757259300000|2025-09-07 15:35:00|47.72|47.42|48.05|47.75|48.46|48.16|47.72|47.42|39
1757259600000|2025-09-07 15:40:00|48.06|47.76|48.1|47.8|48.35|48.05|47.8|47.5|38
1757259900000|2025-09-07 15:45:00|48.33|48.03|48.15|47.85|48.36|48.06|47.9|47.6|35
1757260200000|2025-09-07 15:50:00|48.16|47.86|48.19|47.89|48.39|48.09|47.96|47.66|34
1757260500000|2025-09-07 15:55:00|47.97|47.67|48.27|47.97|48.41|48.11|47.82|47.52|48
1757260800000|2025-09-07 16:00:00|48.29|47.99|48.31|48.01|48.43|48.13|47.95|47.65|32
1757261100000|2025-09-07 16:05:00|48.41|48.11|48.21|47.91|48.45|48.15|47.7|47.4|39
1757261400000|2025-09-07 16:10:00|48.2|47.9|48.27|47.97|48.4|48.1|47.87|47.57|40
1757261700000|2025-09-07 16:15:00|47.92|47.62|47.95|47.65|48.44|48.14|47.65|47.35|45
1757262000000|2025-09-07 16:20:00|47.96|47.66|47.98|47.68|48.45|48.15|47.73|47.43|36
1757262300000|2025-09-07 16:25:00|48.42|48.12|48.26|47.96|48.43|48.13|47.74|47.44|37
1757262600000|2025-09-07 16:30:00|47.99|47.69|48.08|47.78|48.43|48.13|47.68|47.38|42
1757262900000|2025-09-07 16:35:00|48.33|48.03|48.2|47.9|48.39|48.09|47.85|47.55|40
1757263200000|2025-09-07 16:40:00|48.35|48.05|47.82|47.52|48.4|48.1|47.62|47.32|47
1757263500000|2025-09-07 16:45:00|47.83|47.53|47.95|47.65|48.39|48.09|47.83|47.53|46
1757263800000|2025-09-07 16:50:00|48.26|47.96|47.88|47.58|48.41|48.11|47.51|47.21|47
1757264100000|2025-09-07 16:55:00|47.89|47.59|48.19|47.89|48.41|48.11|47.61|47.31|47
1757264400000|2025-09-07 17:00:00|48.38|48.08|47.9|47.6|48.39|48.09|47.62|47.32|46
1757264700000|2025-09-07 17:05:00|47.91|47.61|48|47.7|48.4|48.1|47.65|47.35|44
1757265000000|2025-09-07 17:10:00|48.01|47.71|48.04|47.74|48.33|48.03|47.78|47.48|35
1757265300000|2025-09-07 17:15:00|48.33|48.03|47.82|47.52|48.35|48.05|47.46|47.16|43
1757265600000|2025-09-07 17:20:00|48.38|48.08|47.96|47.66|48.38|48.08|47.55|47.25|58
1757265900000|2025-09-07 17:25:00|48.26|47.96|47.71|47.41|48.3|48|47.67|47.37|56
1757266200000|2025-09-07 17:30:00|48.12|47.82|48.18|47.88|48.38|48.08|47.54|47.24|28
1757266500000|2025-09-07 17:35:00|47.82|47.52|48.15|47.85|48.38|48.08|47.51|47.21|46
1757266800000|2025-09-07 17:40:00|47.93|47.63|47.8|47.5|48.39|48.09|47.4|47.1|41
1757267100000|2025-09-07 17:45:00|48.15|47.85|47.77|47.47|48.4|48.1|47.59|47.29|40
1757267400000|2025-09-07 17:50:00|47.78|47.48|47.82|47.52|48.39|48.09|47.74|47.44|49
1757267700000|2025-09-07 17:55:00|47.83|47.53|47.97|47.67|48.38|48.08|47.48|47.18|52
1757268000000|2025-09-07 18:00:00|48.24|47.94|48.04|47.74|48.3|48|47.66|47.36|53
1757268300000|2025-09-07 18:05:00|47.73|47.43|47.77|47.47|48.32|48.02|47.73|47.43|50
1757268600000|2025-09-07 18:10:00|47.78|47.48|48.2|47.9|48.38|48.08|47.42|47.12|39
1757268900000|2025-09-07 18:15:00|48.03|47.73|48|47.7|48.4|48.1|47.63|47.33|50
1757269200000|2025-09-07 18:20:00|48.24|47.94|48.18|47.88|48.32|48.02|47.74|47.44|43
1757269500000|2025-09-07 18:25:00|47.76|47.46|48.16|47.86|48.39|48.09|47.37|47.07|23
1757269800000|2025-09-07 18:30:00|48.38|48.08|47.91|47.61|48.38|48.08|47.57|47.27|32
1757270100000|2025-09-07 18:35:00|47.57|47.27|48.02|47.72|48.3|48|47.57|47.27|45
1757270400000|2025-09-07 18:40:00|48.27|47.97|47.74|47.44|48.32|48.02|47.72|47.42|36
1757270700000|2025-09-07 18:45:00|47.36|47.06|48.18|47.88|48.36|48.06|47.36|47.06|31
1757271000000|2025-09-07 18:50:00|48.21|47.91|47.87|47.57|48.38|48.08|47.47|47.17|42
1757271300000|2025-09-07 18:55:00|47.88|47.58|47.99|47.69|48.27|47.97|47.53|47.23|49
1757271600000|2025-09-07 19:00:00|48.25|47.95|48.04|47.74|48.31|48.01|47.69|47.39|52
1757271900000|2025-09-07 19:05:00|48.27|47.97|48.05|47.75|48.33|48.03|47.76|47.46|37
1757272200000|2025-09-07 19:10:00|48.3|48|48.04|47.74|48.32|48.02|47.33|47.03|29
1757272500000|2025-09-07 19:15:00|48.13|47.83|47.6|47.3|48.2|47.9|47.33|47.03|42
1757272800000|2025-09-07 19:20:00|47.59|47.29|47.63|47.33|48.1|47.8|47.34|47.04|48
1757273100000|2025-09-07 19:25:00|48.07|47.77|47.6|47.3|48.31|48.01|47.39|47.09|43
1757273400000|2025-09-07 19:30:00|47.55|47.25|48.03|47.73|48.07|47.77|47.49|47.19|9
1757273700000|2025-09-07 19:35:00|48.02|47.72|48.53|47.23|48.54|47.75|47.66|47.23|25
1757274000000|2025-09-07 19:40:00|48.52|47.22|48.55|47.25|48.79|47.49|47.97|46.67|28
1757274300000|2025-09-07 19:45:00|48.35|47.05|48.63|47.33|48.8|47.5|48.06|46.76|30
1757274600000|2025-09-07 19:50:00|48.62|47.32|48.43|47.13|48.87|47.57|47.96|46.66|35
1757274900000|2025-09-07 19:55:00|48.44|47.14|48.2|46.9|48.76|47.46|47.95|46.65|41
1757275200000|2025-09-07 20:00:00|48.21|46.91|48.35|47.05|48.68|47.38|48.21|46.91|21
1757275500000|2025-09-07 20:05:00|48.36|47.06|48.5|47.2|48.77|47.47|48.35|47.05|37
1757275800000|2025-09-07 20:10:00|48.49|47.19|48.46|47.16|48.75|47.45|48.15|46.85|32
1757276100000|2025-09-07 20:15:00|48.45|47.15|48.55|47.25|48.82|47.52|48.19|46.89|26
1757276400000|2025-09-07 20:20:00|48.22|46.92|48.37|47.07|48.75|47.45|48.08|46.78|26
1757276700000|2025-09-07 20:25:00|48.36|47.06|48.19|46.89|48.78|47.48|47.98|46.68|35
1757277000000|2025-09-07 20:30:00|48.2|46.9|48.53|47.23|48.84|47.54|48.19|46.89|27
1757277300000|2025-09-07 20:35:00|48.52|47.22|48.4|47.1|48.65|47.35|48.06|46.76|26
1757277600000|2025-09-07 20:40:00|48.02|46.72|48.28|46.98|48.65|47.35|47.98|46.68|29
1757277900000|2025-09-07 20:45:00|48.64|47.34|48.05|46.75|48.64|47.34|48.05|46.75|32
1757278200000|2025-09-07 20:50:00|48.04|46.74|47.93|46.63|48.36|47.06|47.91|46.61|40
1757278500000|2025-09-07 20:55:00|48.21|46.91|48.19|46.89|48.43|47.13|47.93|46.63|32
1757278800000|2025-09-07 21:00:00|48.15|46.85|48.04|46.74|48.49|47.19|48.04|46.74|32
1757279100000|2025-09-07 21:05:00|48.03|46.73|47.48|47.18|48.32|47.45|47.47|46.7|29
1757279400000|2025-09-07 21:10:00|47.47|47.17|47.45|47.15|47.76|47.46|47.42|47.12|37
1757279700000|2025-09-07 21:15:00|47.46|47.16|47.68|47.38|48.08|47.78|47.38|47.08|36
1757280000000|2025-09-07 21:20:00|48.08|47.78|47.42|47.12|48.08|47.78|47.42|47.12|44
1757280300000|2025-09-07 21:25:00|47.41|47.11|47.65|47.35|48.07|47.77|47.37|47.07|36
1757280600000|2025-09-07 21:30:00|47.64|47.34|47.47|47.17|48.03|47.73|47.4|47.1|42
1757280900000|2025-09-07 21:35:00|47.46|47.16|47.49|47.19|47.75|47.45|47.45|47.15|35
1757281200000|2025-09-07 21:40:00|47.7|47.4|47.6|47.3|48.07|47.77|47.46|47.16|37
1757281500000|2025-09-07 21:45:00|47.59|47.29|47.48|47.18|47.93|47.63|47.48|47.18|29
1757281800000|2025-09-07 21:50:00|47.72|47.42|47.71|47.41|48.13|47.83|47.47|47.17|37
1757282100000|2025-09-07 21:55:00|47.7|47.4|47.53|47.23|48.03|47.73|47.53|47.23|33
1757282400000|2025-09-07 22:00:00|47.51|47.21|47.66|47.36|48.06|47.76|47.47|47.17|39
1757282700000|2025-09-07 22:05:00|47.65|47.35|47.49|47.19|48.02|47.72|47.49|47.19|35
1757283000000|2025-09-07 22:10:00|47.75|47.45|47.61|47.31|48.08|47.78|47.38|47.08|36
1757283300000|2025-09-07 22:15:00|47.6|47.3|47.59|47.29|47.92|47.62|47.32|47.02|36
1757283600000|2025-09-07 22:20:00|47.6|47.3|47.71|47.41|47.95|47.65|47.28|46.98|27
1757283900000|2025-09-07 22:25:00|47.41|47.11|47.63|47.33|48.02|47.72|47.37|47.07|22
1757284200000|2025-09-07 22:30:00|47.89|47.59|47.59|47.29|47.89|47.59|47.35|47.05|28
1757284500000|2025-09-07 22:35:00|47.38|47.08|47.67|47.37|48.1|47.8|47.34|47.04|31
1757284800000|2025-09-07 22:40:00|47.66|47.36|47.57|47.27|47.96|47.66|47.2|46.9|25
1757285100000|2025-09-07 22:45:00|47.34|47.04|47.47|47.17|47.87|47.57|47.31|47.01|39
1757285400000|2025-09-07 22:50:00|47.82|47.52|47.7|47.4|47.98|47.68|47.3|47|30
1757285700000|2025-09-07 22:55:00|47.47|47.17|47.51|47.21|48.17|47.87|47.39|47.09|27
1757286000000|2025-09-07 23:00:00|47.88|47.58|47.74|47.44|48.21|47.91|47.37|47.07|29
1757286300000|2025-09-07 23:05:00|47.73|47.43|47.61|47.31|48.02|47.72|47.41|47.11|32
1757286600000|2025-09-07 23:10:00|47.79|47.49|47.63|47.33|47.81|47.51|47.4|47.1|31
1757286900000|2025-09-07 23:15:00|47.81|47.51|47.58|47.28|47.81|47.51|47.4|47.1|24
1757287200000|2025-09-07 23:20:00|47.42|47.12|47.56|47.26|47.86|47.56|47.42|47.12|35
1757287500000|2025-09-07 23:25:00|47.74|47.44|47.6|47.3|47.84|47.54|47.42|47.12|32
1757287800000|2025-09-07 23:30:00|47.76|47.46|47.65|47.35|47.88|47.58|47.44|47.14|21
1757288100000|2025-09-07 23:35:00|47.64|47.34|47.56|47.26|47.86|47.56|47.33|47.03|39
1757288400000|2025-09-07 23:40:00|47.64|47.34|47.55|47.25|47.77|47.47|47.41|47.11|25
1757288700000|2025-09-07 23:45:00|47.69|47.39|47.47|47.17|47.82|47.52|47.36|47.06|33
1757289000000|2025-09-07 23:50:00|47.28|46.98|47.56|47.26|47.64|47.34|47.26|46.96|22
1757289300000|2025-09-07 23:55:00|47.25|46.95|47.51|47.21|47.82|47.52|47.25|46.95|22
1757289600000|2025-09-08 00:00:00|47.75|47.45|47.42|47.12|47.75|47.45|47.27|46.97|27
1757289900000|2025-09-08 00:05:00|47.41|47.11|47.58|47.28|47.8|47.5|47.28|46.98|42
1757290200000|2025-09-08 00:10:00|47.67|47.37|47.58|47.28|47.8|47.5|47.27|46.97|21
1757290500000|2025-09-08 00:15:00|47.57|47.27|47.56|47.26|47.82|47.52|47.34|47.04|22
1757290800000|2025-09-08 00:20:00|47.55|47.25|47.37|47.07|47.84|47.54|47.24|46.94|31
1757291100000|2025-09-08 00:25:00|47.6|47.3|47.52|47.22|47.81|47.51|47.28|46.98|23
1757291400000|2025-09-08 00:30:00|47.74|47.44|47.48|47.18|47.75|47.45|47.48|47.18|39
1757291700000|2025-09-08 00:35:00|47.64|47.34|47.58|47.28|47.77|47.47|47.47|47.17|42
1757292000000|2025-09-08 00:40:00|47.79|47.49|47.53|47.23|47.82|47.52|47.53|47.23|26
1757292300000|2025-09-08 00:45:00|47.52|47.22|47.47|47.17|47.75|47.45|47.47|47.17|22
1757292600000|2025-09-08 00:50:00|47.65|47.35|47.57|47.27|47.76|47.46|47.45|47.15|26
1757292900000|2025-09-08 00:55:00|47.56|47.26|47.53|47.23|47.78|47.48|47.53|47.23|14
1757293200000|2025-09-08 01:00:00|47.74|47.44|47.47|47.17|47.74|47.44|47.47|47.17|31
1757293500000|2025-09-08 01:05:00|47.46|47.16|47.42|47.12|47.66|47.36|47.42|47.12|21
1757293800000|2025-09-08 01:10:00|47.58|47.28|47.35|47.05|47.79|47.49|47.35|47.05|22
1757294100000|2025-09-08 01:15:00|47.49|47.19|47.35|47.05|47.49|47.19|47.35|47.05|23
1757294400000|2025-09-08 01:20:00|47.44|47.14|47.35|47.05|47.5|47.2|47.35|47.05|16
1757294700000|2025-09-08 01:25:00|47.48|47.18|47.35|47.05|47.49|47.19|47.35|47.05|26
1757295000000|2025-09-08 01:30:00|47.47|47.17|47.35|47.05|47.47|47.17|47.35|47.05|18
1757295300000|2025-09-08 01:35:00|47.48|47.18|47.35|47.05|47.5|47.2|47.35|47.05|22
1757295600000|2025-09-08 01:40:00|47.46|47.16|47.35|47.05|47.49|47.19|47.35|47.05|21
1757295900000|2025-09-08 01:45:00|47.47|47.17|47.35|47.05|47.49|47.19|47.34|47.04|33
1757296200000|2025-09-08 01:50:00|47.45|47.15|48.44|48.14|48.44|48.14|47.35|47.05|20
1757296500000|2025-09-08 01:55:00|48.45|48.15|48.39|48.09|48.56|48.26|48.34|48.04|21
1757296800000|2025-09-08 02:00:00|48.46|48.16|48.31|48.01|48.46|48.16|48.31|48.01|22
1757297100000|2025-09-08 02:05:00|48.3|48|48.23|47.93|48.32|48.02|48.23|47.93|16
1757297400000|2025-09-08 02:10:00|48.26|47.96|48.4|48.1|48.58|48.28|48.23|47.93|18
1757297700000|2025-09-08 02:15:00|48.39|48.09|48.33|48.03|48.46|48.16|48.33|48.03|19
1757298000000|2025-09-08 02:20:00|48.32|48.02|48.23|47.93|48.36|48.06|48.23|47.93|16
1757298300000|2025-09-08 02:25:00|48.22|47.92|48.42|48.12|48.53|48.23|48.19|47.89|14
1757298600000|2025-09-08 02:30:00|48.41|48.11|48.34|48.04|48.49|48.19|48.34|48.04|14
1757298900000|2025-09-08 02:35:00|48.33|48.03|48.45|48.15|48.59|48.29|48.31|48.01|15
1757299200000|2025-09-08 02:40:00|48.44|48.14|48.37|48.07|48.55|48.25|48.37|48.07|19
1757299500000|2025-09-08 02:45:00|48.36|48.06|48.45|48.15|48.53|48.23|48.3|48|24
1757299800000|2025-09-08 02:50:00|48.58|48.28|48.41|48.11|48.58|48.28|48.41|48.11|16
1757300100000|2025-09-08 02:55:00|48.4|48.1|48.45|48.15|48.51|48.21|48.34|48.04|19
1757300400000|2025-09-08 03:00:00|48.55|48.25|48.45|48.15|48.62|48.32|48.43|48.13|21
1757300700000|2025-09-08 03:05:00|48.59|48.29|48.45|48.15|48.64|48.34|48.45|48.15|16
1757301000000|2025-09-08 03:10:00|48.57|48.27|48.45|48.15|48.58|48.28|48.39|48.09|27
1757301300000|2025-09-08 03:15:00|48.51|48.21|48.43|48.13|48.6|48.3|48.43|48.13|12
1757301600000|2025-09-08 03:20:00|48.52|48.22|48.44|48.14|48.61|48.31|48.41|48.11|13
1757301900000|2025-09-08 03:25:00|48.45|48.15|48.45|48.15|48.6|48.3|48.45|48.15|17
1757302200000|2025-09-08 03:30:00|48.44|48.14|48.45|48.15|48.65|48.35|48.44|48.14|16
1757302500000|2025-09-08 03:35:00|48.58|48.28|48.57|48.27|48.66|48.36|48.45|48.15|12
1757302800000|2025-09-08 03:40:00|48.45|48.15|48.51|48.21|48.62|48.32|48.45|48.15|12
1757303100000|2025-09-08 03:45:00|48.53|48.23|48.45|48.15|48.62|48.32|48.45|48.15|14
1757303400000|2025-09-08 03:50:00|48.53|48.23|48.45|48.15|48.63|48.33|48.45|48.15|15
1757303700000|2025-09-08 03:55:00|48.51|48.21|48.45|48.15|48.56|48.26|48.43|48.13|23
1757304000000|2025-09-08 04:00:00|48.55|48.25|48.45|48.15|48.55|48.25|48.41|48.11|15
1757304300000|2025-09-08 04:05:00|48.53|48.23|48.4|48.1|48.54|48.24|48.4|48.1|13
1757304600000|2025-09-08 04:10:00|48.39|48.09|48.45|48.15|48.57|48.27|48.35|48.05|18
1757304900000|2025-09-08 04:15:00|48.57|48.27|48.42|48.12|48.59|48.29|48.42|48.12|19
1757305200000|2025-09-08 04:20:00|48.41|48.11|48.34|48.04|48.51|48.21|48.34|48.04|20
1757305500000|2025-09-08 04:25:00|48.4|48.1|48.38|48.08|48.56|48.26|48.34|48.04|22
1757305800000|2025-09-08 04:30:00|48.37|48.07|48.41|48.11|48.52|48.22|48.34|48.04|27
1757306100000|2025-09-08 04:35:00|48.4|48.1|48.45|48.15|48.52|48.22|48.34|48.04|22
1757306400000|2025-09-08 04:40:00|48.44|48.14|48.37|48.07|48.5|48.2|48.37|48.07|16
1757306700000|2025-09-08 04:45:00|48.36|48.06|48.42|48.12|48.52|48.22|48.32|48.02|21
1757307000000|2025-09-08 04:50:00|48.41|48.11|48.45|48.15|48.53|48.23|48.34|48.04|22
1757307300000|2025-09-08 04:55:00|48.49|48.19|48.37|48.07|48.52|48.22|48.37|48.07|18
1757307600000|2025-09-08 05:00:00|48.45|48.15|48.29|47.99|48.45|48.15|48.29|47.99|19
1757307900000|2025-09-08 05:05:00|48.34|48.04|48.42|48.12|48.55|48.25|48.25|47.95|29
1757308200000|2025-09-08 05:10:00|48.41|48.11|48.44|48.14|48.53|48.23|48.36|48.06|25
1757308500000|2025-09-08 05:15:00|48.56|48.26|48.36|48.06|48.56|48.26|48.36|48.06|24
1757308800000|2025-09-08 05:20:00|48.41|48.11|48.28|47.98|48.43|48.13|48.28|47.98|26
1757309100000|2025-09-08 05:25:00|48.33|48.03|48.4|48.1|48.53|48.23|48.25|47.95|25
1757309400000|2025-09-08 05:30:00|48.47|48.17|48.32|48.02|48.47|48.17|48.32|48.02|28
1757309700000|2025-09-08 05:35:00|48.36|48.06|48.24|47.94|48.38|48.08|48.24|47.94|23
1757310000000|2025-09-08 05:40:00|48.26|47.96|48.38|48.08|48.55|48.25|48.24|47.94|22
1757310300000|2025-09-08 05:45:00|48.37|48.07|48.1|47.8|48.43|48.13|47.85|47.55|46
1757310600000|2025-09-08 05:50:00|48.11|47.81|48|47.7|48.38|48.08|47.83|47.53|58
1757310900000|2025-09-08 05:55:00|48.01|47.71|48.13|47.83|48.35|48.05|47.81|47.51|46
1757311200000|2025-09-08 06:00:00|48.12|47.82|48.05|47.75|48.34|48.04|47.8|47.5|37
1757311500000|2025-09-08 06:05:00|48.06|47.76|47.96|47.66|48.34|48.04|47.78|47.48|41
1757311800000|2025-09-08 06:10:00|48.27|47.97|48.07|47.77|48.31|48.01|47.7|47.4|43
1757312100000|2025-09-08 06:15:00|48.3|48|48.09|47.79|48.41|48.11|47.7|47.4|50
1757312400000|2025-09-08 06:20:00|48.08|47.78|47.58|47.28|48.22|47.92|47.56|47.26|37
1757312700000|2025-09-08 06:25:00|47.59|47.29|48.02|47.72|48.31|48.01|47.59|47.29|35
1757313000000|2025-09-08 06:30:00|48.01|47.71|48.25|47.95|48.27|47.97|47.61|47.31|31
1757313300000|2025-09-08 06:35:00|48.24|47.94|47.98|47.68|48.39|48.09|47.79|47.49|23
1757313600000|2025-09-08 06:40:00|47.97|47.67|48.19|47.89|48.36|48.06|47.57|47.27|35
1757313900000|2025-09-08 06:45:00|48.35|48.05|47.88|47.58|48.35|48.05|47.6|47.3|31
1757314200000|2025-09-08 06:50:00|47.89|47.59|48.01|47.71|48.25|47.95|47.77|47.47|53
1757314500000|2025-09-08 06:55:00|48.16|47.86|47.81|47.51|48.39|48.09|47.63|47.33|41
1757314800000|2025-09-08 07:00:00|48.1|47.8|47.9|47.6|48.1|47.8|47.62|47.32|10
1757315100000|2025-09-08 07:05:00|47.91|47.61|48.03|47.73|48.27|47.97|47.77|47.47|40
1757315400000|2025-09-08 07:10:00|48.02|47.72|48.09|47.79|48.35|48.05|47.6|47.3|29
1757315700000|2025-09-08 07:15:00|48.08|47.78|48.08|47.78|48.29|47.99|47.7|47.4|30
1757316000000|2025-09-08 07:20:00|48.31|48.01|47.7|47.4|48.33|48.03|47.7|47.4|37
1757316300000|2025-09-08 07:25:00|47.71|47.41|47.76|47.46|48.35|48.05|47.35|47.05|43
1757316600000|2025-09-08 07:30:00|47.75|47.45|47.82|47.52|48.02|47.72|47.65|47.35|24
1757316900000|2025-09-08 07:35:00|47.81|47.51|47.62|47.32|48.02|47.72|47.57|47.27|37
1757317200000|2025-09-08 07:40:00|47.86|47.56|47.71|47.41|48.24|47.94|47.34|47.04|35
1757317500000|2025-09-08 07:45:00|48.05|47.75|47.8|47.5|48.23|47.93|47.27|46.97|31
1757317800000|2025-09-08 07:50:00|47.79|47.49|47.66|47.36|48.17|47.87|47.25|46.95|29
1757318100000|2025-09-08 07:55:00|47.65|47.35|47.55|47.25|48.12|47.82|47.25|46.95|28
1757318400000|2025-09-08 08:00:00|47.54|47.24|47.37|47.07|47.92|47.62|47.26|46.96|43
1757318700000|2025-09-08 08:05:00|47.17|46.87|47.34|47.04|47.78|47.48|47.13|46.83|38
1757319000000|2025-09-08 08:10:00|47.33|47.03|47.46|47.16|47.73|47.43|47.13|46.83|38
1757319300000|2025-09-08 08:15:00|47.53|47.23|47.51|47.21|47.78|47.48|47.22|46.92|39
1757319600000|2025-09-08 08:20:00|47.5|47.2|47.49|47.19|47.79|47.49|47.23|46.93|30
1757319900000|2025-09-08 08:25:00|47.55|47.25|47.45|47.15|47.78|47.48|47.25|46.95|40
1757320200000|2025-09-08 08:30:00|47.64|47.34|47.56|47.26|47.64|47.34|47.25|46.95|26
1757320500000|2025-09-08 08:35:00|47.73|47.43|47.58|47.28|47.78|47.48|47.33|47.03|33
1757320800000|2025-09-08 08:40:00|47.84|47.54|47.51|47.21|47.84|47.54|47.32|47.02|23
1757321100000|2025-09-08 08:45:00|47.72|47.42|47.58|47.28|47.84|47.54|47.28|46.98|22
1757321400000|2025-09-08 08:50:00|47.82|47.52|47.56|47.26|47.84|47.54|47.3|47|29
1757321700000|2025-09-08 08:55:00|47.79|47.49|47.56|47.26|47.84|47.54|47.32|47.02|20
1757322000000|2025-09-08 09:00:00|47.83|47.53|47.6|47.3|47.86|47.56|47.31|47.01|30
1757322300000|2025-09-08 09:05:00|47.83|47.53|47.6|47.3|47.85|47.55|47.35|47.05|28
1757322600000|2025-09-08 09:10:00|47.86|47.56|47.61|47.31|47.87|47.57|47.37|47.07|33
1757322900000|2025-09-08 09:15:00|47.41|47.11|47.65|47.35|47.92|47.62|47.4|47.1|34
1757323200000|2025-09-08 09:20:00|47.85|47.55|47.68|47.38|47.88|47.58|47.44|47.14|29
1757323500000|2025-09-08 09:25:00|47.89|47.59|47.65|47.35|47.9|47.6|47.46|47.16|25
1757323800000|2025-09-08 09:30:00|47.46|47.16|47.59|47.29|47.87|47.57|47.42|47.12|24
1757324100000|2025-09-08 09:35:00|47.79|47.49|47.64|47.34|47.85|47.55|47.43|47.13|30
1757324400000|2025-09-08 09:40:00|47.42|47.12|47.63|47.33|47.86|47.56|47.4|47.1|21
1757324700000|2025-09-08 09:45:00|47.83|47.53|47.66|47.36|47.83|47.53|47.42|47.12|27
1757325000000|2025-09-08 09:50:00|47.82|47.52|47.67|47.37|47.88|47.58|47.48|47.18|32
1757325300000|2025-09-08 09:55:00|47.49|47.19|47.57|47.27|47.89|47.59|47.41|47.11|35
1757325600000|2025-09-08 10:00:00|47.76|47.46|47.64|47.34|47.84|47.54|47.41|47.11|32
1757325900000|2025-09-08 10:05:00|47.67|47.37|47.69|47.39|47.9|47.6|47.45|47.15|26
1757326200000|2025-09-08 10:10:00|47.88|47.58|47.71|47.41|47.93|47.63|47.5|47.2|27
1757326500000|2025-09-08 10:15:00|47.89|47.59|47.77|47.47|47.92|47.62|47.52|47.22|29
1757326800000|2025-09-08 10:20:00|47.93|47.63|47.74|47.44|47.96|47.66|47.62|47.32|29
1757327100000|2025-09-08 10:25:00|47.8|47.5|47.75|47.45|47.95|47.65|47.62|47.32|24
1757327400000|2025-09-08 10:30:00|47.93|47.63|47.71|47.41|47.93|47.63|47.55|47.25|30
1757327700000|2025-09-08 10:35:00|47.89|47.59|47.7|47.4|47.92|47.62|47.53|47.23|31
1757328000000|2025-09-08 10:40:00|47.66|47.36|47.7|47.4|47.91|47.61|47.51|47.21|26
1757328300000|2025-09-08 10:45:00|47.9|47.6|47.67|47.37|47.9|47.6|47.47|47.17|33
1757328600000|2025-09-08 10:50:00|47.52|47.22|47.63|47.33|47.88|47.58|47.44|47.14|36
1757328900000|2025-09-08 10:55:00|47.82|47.52|47.61|47.31|47.84|47.54|47.43|47.13|29
1757329200000|2025-09-08 11:00:00|47.78|47.48|47.49|47.19|47.81|47.51|47.31|47.01|46
1757329500000|2025-09-08 11:05:00|47.48|47.18|47.42|47.12|47.75|47.45|47.23|46.93|49
1757329800000|2025-09-08 11:10:00|47.65|47.35|47.43|47.13|47.77|47.47|47.26|46.96|33
1757330100000|2025-09-08 11:15:00|47.67|47.37|47.56|47.26|47.79|47.49|47.28|46.98|40
1757330400000|2025-09-08 11:20:00|47.38|47.08|47.51|47.21|47.75|47.45|47.34|47.04|24
1757330700000|2025-09-08 11:25:00|47.61|47.31|47.58|47.28|47.89|47.59|47.34|47.04|23
1757331000000|2025-09-08 11:30:00|47.83|47.53|47.61|47.31|47.86|47.56|47.34|47.04|31
1757331300000|2025-09-08 11:35:00|47.57|47.27|47.61|47.31|47.86|47.56|47.37|47.07|21
1757331600000|2025-09-08 11:40:00|47.81|47.51|47.62|47.32|47.86|47.56|47.41|47.11|21
1757331900000|2025-09-08 11:45:00|47.86|47.56|47.62|47.32|47.87|47.57|47.4|47.1|23
1757332200000|2025-09-08 11:50:00|47.85|47.55|47.66|47.36|47.87|47.57|47.42|47.12|24
1757332500000|2025-09-08 11:55:00|47.44|47.14|47.67|47.37|47.88|47.58|47.33|47.03|28
1757332800000|2025-09-08 12:00:00|47.63|47.33|47.67|47.37|47.91|47.61|47.46|47.16|24
1757333100000|2025-09-08 12:05:00|47.87|47.57|47.62|47.32|47.89|47.59|47.4|47.1|34
1757333400000|2025-09-08 12:10:00|47.81|47.51|47.6|47.3|47.86|47.56|47.36|47.06|34
1757333700000|2025-09-08 12:15:00|47.59|47.29|47.51|47.21|47.78|47.48|47.36|47.06|38
1757334000000|2025-09-08 12:20:00|47.6|47.3|47.48|47.18|47.83|47.53|47.3|47|32
1757334300000|2025-09-08 12:25:00|47.34|47.04|47.49|47.19|47.78|47.48|47.33|47.03|19
1757334600000|2025-09-08 12:30:00|47.54|47.24|47.62|47.32|47.82|47.52|47.35|47.05|16
1757334900000|2025-09-08 12:35:00|47.84|47.54|47.64|47.34|47.87|47.57|47.39|47.09|18
1757335200000|2025-09-08 12:40:00|47.41|47.11|47.66|47.36|47.89|47.59|47.41|47.11|17
1757335500000|2025-09-08 12:45:00|47.85|47.55|47.65|47.35|47.87|47.57|47.44|47.14|19
1757335800000|2025-09-08 12:50:00|47.88|47.58|47.65|47.35|47.89|47.59|47.48|47.18|22
1757336100000|2025-09-08 12:55:00|47.42|47.12|47.65|47.35|47.88|47.58|47.42|47.12|24
1757336400000|2025-09-08 13:00:00|47.61|47.31|47.63|47.33|47.87|47.57|47.41|47.11|26
1757336700000|2025-09-08 13:05:00|47.89|47.59|47.63|47.33|47.89|47.59|47.44|47.14|28
1757337000000|2025-09-08 13:10:00|47.86|47.56|47.7|47.4|47.9|47.6|47.42|47.12|28
1757337300000|2025-09-08 13:15:00|47.86|47.56|47.32|47.02|47.91|47.61|47.27|46.97|24
1757337600000|2025-09-08 13:20:00|47.35|47.05|48.26|47.96|48.26|47.96|47.34|47.04|23
1757337900000|2025-09-08 13:25:00|48.27|47.97|48|47.7|48.64|48.34|47.3|47|44
1757338200000|2025-09-08 13:30:00|47.99|47.69|47.81|47.51|48.37|48.07|47.46|47.16|32
1757338500000|2025-09-08 13:35:00|47.8|47.5|47.53|47.23|48.12|47.82|47.19|46.89|49
1757338800000|2025-09-08 13:40:00|47.79|47.49|47.92|47.62|48.51|48.21|47.39|47.09|33
1757339100000|2025-09-08 13:45:00|47.91|47.61|47.78|47.48|48.36|48.06|47.33|47.03|35
1757339400000|2025-09-08 13:50:00|48.14|47.84|47.58|47.28|48.14|47.84|47.28|46.98|41
1757339700000|2025-09-08 13:55:00|47.54|47.24|47.85|47.55|48.49|48.19|47.54|47.24|34
1757340000000|2025-09-08 14:00:00|47.84|47.54|47.71|47.41|48.32|48.02|47.3|47|34
1757340300000|2025-09-08 14:05:00|47.66|47.36|48.04|47.74|48.31|48.01|47.21|46.91|36
1757340600000|2025-09-08 14:10:00|48.03|47.73|47.84|47.54|48.45|48.15|47.84|47.54|33
1757340900000|2025-09-08 14:15:00|47.83|47.53|47.66|47.36|48.18|47.88|47.29|46.99|30
1757341200000|2025-09-08 14:20:00|47.65|47.35|47.16|46.86|48.11|47.81|47.09|46.79|24
1757341500000|2025-09-08 14:25:00|47.17|46.87|47.2|46.9|48.02|47.72|47.15|46.85|16
1757341800000|2025-09-08 14:30:00|47.22|46.92|47.82|47.52|48.16|47.86|47.17|46.87|30
1757342100000|2025-09-08 14:35:00|47.81|47.51|47.92|47.62|48.28|47.98|47.58|47.28|70
1757342400000|2025-09-08 14:40:00|47.91|47.61|47.73|47.43|48.19|47.89|47.73|47.43|34
1757342700000|2025-09-08 14:45:00|47.72|47.42|48.18|47.88|48.59|48.29|47.64|47.34|33
1757343000000|2025-09-08 14:50:00|48.19|47.89|48.39|48.09|48.69|48.39|48.19|47.89|29
1757343300000|2025-09-08 14:55:00|48.7|48.4|47.88|47.58|48.72|48.42|47.88|47.58|43
1757343600000|2025-09-08 15:00:00|47.87|47.57|47.78|47.48|48.11|47.81|47.73|47.43|22
1757343900000|2025-09-08 15:05:00|47.77|47.47|47.94|47.64|48.48|48.18|47.77|47.47|32
1757344200000|2025-09-08 15:10:00|48.28|47.98|47.81|47.51|48.28|47.98|47.77|47.47|45
1757344500000|2025-09-08 15:15:00|47.79|47.49|47.91|47.61|48.44|48.14|47.79|47.49|59
1757344800000|2025-09-08 15:20:00|47.9|47.6|48.06|47.76|48.6|48.3|47.89|47.59|29
1757345100000|2025-09-08 15:25:00|48.08|47.78|47.92|47.62|48.45|48.15|47.92|47.62|29
1757345400000|2025-09-08 15:30:00|48.19|47.89|48.11|47.81|48.57|48.27|47.91|47.61|27
1757345700000|2025-09-08 15:35:00|48.1|47.8|47.86|47.56|48.35|48.05|47.82|47.52|34
1757346000000|2025-09-08 15:40:00|48.1|47.8|47.78|47.48|48.12|47.82|47.49|47.19|27
1757346300000|2025-09-08 15:45:00|48|47.7|47.92|47.62|48.31|48.01|47.72|47.42|28
1757346600000|2025-09-08 15:50:00|47.91|47.61|47.79|47.49|48.21|47.91|47.79|47.49|27
1757346900000|2025-09-08 15:55:00|48.02|47.72|48.03|47.73|48.46|48.16|47.76|47.46|41
1757347200000|2025-09-08 16:00:00|48.02|47.72|47.82|47.52|48.31|48.01|47.82|47.52|35
1757347500000|2025-09-08 16:05:00|47.78|47.48|47.98|47.68|48.54|48.24|47.78|47.48|35
1757347800000|2025-09-08 16:10:00|47.97|47.67|47.77|47.47|48.29|47.99|47.77|47.47|35
1757348100000|2025-09-08 16:15:00|47.99|47.69|47.75|47.45|48.16|47.86|47.56|47.26|43
1757348400000|2025-09-08 16:20:00|47.98|47.68|47.73|47.43|48.16|47.86|47.73|47.43|34
1757348700000|2025-09-08 16:25:00|47.93|47.63|47.83|47.53|48.16|47.86|47.69|47.39|38
1757349000000|2025-09-08 16:30:00|47.77|47.47|47.77|47.47|47.95|47.65|47.76|47.46|28
1757349300000|2025-09-08 16:35:00|47.73|47.43|47.68|47.38|47.95|47.65|47.67|47.37|28
1757349600000|2025-09-08 16:40:00|47.83|47.53|47.7|47.4|47.9|47.6|47.67|47.37|35
1757349900000|2025-09-08 16:45:00|47.88|47.58|47.66|47.36|47.88|47.58|47.57|47.27|38
1757350200000|2025-09-08 16:50:00|47.82|47.52|47.66|47.36|47.86|47.56|47.61|47.31|33
1757350500000|2025-09-08 16:55:00|47.65|47.35|47.72|47.42|47.87|47.57|47.63|47.33|35
1757350800000|2025-09-08 17:00:00|47.87|47.57|47.62|47.32|47.87|47.57|47.58|47.28|41
1757351100000|2025-09-08 17:05:00|47.79|47.49|47.62|47.32|47.82|47.52|47.56|47.26|39
1757351400000|2025-09-08 17:10:00|47.61|47.31|47.6|47.3|47.82|47.52|47.58|47.28|33
1757351700000|2025-09-08 17:15:00|47.73|47.43|47.67|47.37|47.85|47.55|47.56|47.26|41
1757352000000|2025-09-08 17:20:00|47.66|47.36|47.78|47.48|47.94|47.64|47.62|47.32|38
1757352300000|2025-09-08 17:25:00|47.77|47.47|47.8|47.5|47.94|47.64|47.74|47.44|35
1757352600000|2025-09-08 17:30:00|47.79|47.49|47.81|47.51|47.94|47.64|47.75|47.45|41
1757352900000|2025-09-08 17:35:00|47.95|47.65|47.79|47.49|47.95|47.65|47.76|47.46|44
1757353200000|2025-09-08 17:40:00|47.89|47.59|47.71|47.41|47.94|47.64|47.7|47.4|51
1757353500000|2025-09-08 17:45:00|47.7|47.4|47.69|47.39|47.91|47.61|47.64|47.34|47
1757353800000|2025-09-08 17:50:00|47.85|47.55|47.65|47.35|47.86|47.56|47.64|47.34|31
1757354100000|2025-09-08 17:55:00|47.83|47.53|47.54|47.24|47.86|47.56|47.54|47.24|35
1757354400000|2025-09-08 18:00:00|47.71|47.41|47.67|47.37|47.89|47.59|47.53|47.23|34
1757354700000|2025-09-08 18:05:00|47.86|47.56|47.61|47.31|47.87|47.57|47.61|47.31|31
1757355000000|2025-09-08 18:10:00|47.75|47.45|47.66|47.36|47.85|47.55|47.55|47.25|36
1757355300000|2025-09-08 18:15:00|47.81|47.51|47.69|47.39|47.9|47.6|47.64|47.34|35
1757355600000|2025-09-08 18:20:00|47.73|47.43|47.75|47.45|47.89|47.59|47.71|47.41|18
1757355900000|2025-09-08 18:25:00|47.93|47.63|47.76|47.46|47.93|47.63|47.7|47.4|43
1757356200000|2025-09-08 18:30:00|47.75|47.45|47.77|47.47|47.94|47.64|47.75|47.45|21
1757356500000|2025-09-08 18:35:00|47.95|47.65|47.79|47.49|47.95|47.65|47.74|47.44|27
1757356800000|2025-09-08 18:40:00|47.78|47.48|47.79|47.49|47.96|47.66|47.77|47.47|27
1757357100000|2025-09-08 18:45:00|47.94|47.64|47.83|47.53|47.99|47.69|47.76|47.46|20
1757357400000|2025-09-08 18:50:00|47.96|47.66|47.83|47.53|47.99|47.69|47.78|47.48|21
1757357700000|2025-09-08 18:55:00|47.91|47.61|47.85|47.55|47.97|47.67|47.8|47.5|26
1757358000000|2025-09-08 19:00:00|47.98|47.68|47.8|47.5|47.98|47.68|47.78|47.48|29
1757358300000|2025-09-08 19:05:00|47.9|47.6|47.81|47.51|47.95|47.65|47.79|47.49|22
1757358600000|2025-09-08 19:10:00|47.77|47.47|47.75|47.45|47.93|47.63|47.73|47.43|28
1757358900000|2025-09-08 19:15:00|47.89|47.59|47.77|47.47|47.95|47.65|47.74|47.44|32
1757359200000|2025-09-08 19:20:00|47.76|47.46|47.63|47.33|47.92|47.62|47.47|47.17|38
1757359500000|2025-09-08 19:25:00|47.62|47.32|47.69|47.39|47.84|47.54|47.58|47.28|31
1757359800000|2025-09-08 19:30:00|47.68|47.38|47.61|47.31|47.85|47.55|47.6|47.3|35
1757360100000|2025-09-08 19:35:00|47.67|47.37|47.58|47.28|47.82|47.52|47.49|47.19|35
1757360400000|2025-09-08 19:40:00|47.75|47.45|47.58|47.28|47.79|47.49|47.46|47.16|36
1757360700000|2025-09-08 19:45:00|47.72|47.42|47.64|47.34|47.74|47.44|47.52|47.22|28
1757361000000|2025-09-08 19:50:00|47.63|47.33|47.63|47.33|47.8|47.5|47.48|47.18|41
1757361300000|2025-09-08 19:55:00|47.62|47.32|47.57|47.27|47.83|47.53|47.52|47.22|43
1757361600000|2025-09-08 20:00:00|47.56|47.26|47.54|47.24|47.85|47.55|47.53|47.23|56
1757361900000|2025-09-08 20:05:00|47.74|47.44|47.51|47.21|47.74|47.44|47.47|47.17|36
1757362200000|2025-09-08 20:10:00|47.69|47.39|47.49|47.19|47.78|47.48|47.46|47.16|45
1757362500000|2025-09-08 20:15:00|47.63|47.33|47.47|47.17|47.78|47.48|47.47|47.17|36
1757362800000|2025-09-08 20:20:00|47.46|47.16|47.55|47.25|47.82|47.52|47.42|47.12|38
1757363100000|2025-09-08 20:25:00|47.52|47.22|47.46|47.16|47.81|47.51|47.43|47.13|37
1757363400000|2025-09-08 20:30:00|47.45|47.15|47.55|47.25|47.79|47.49|47.45|47.15|36
1757363700000|2025-09-08 20:35:00|47.65|47.35|47.48|47.18|47.78|47.48|47.44|47.14|34
1757364000000|2025-09-08 20:40:00|47.63|47.33|47.5|47.2|47.8|47.5|47.47|47.17|31
1757364300000|2025-09-08 20:45:00|47.7|47.4|47.42|47.12|47.71|47.41|47.42|47.12|24
1757364600000|2025-09-08 20:50:00|47.61|47.31|47.52|47.22|47.73|47.43|47.41|47.11|37
1757364900000|2025-09-08 20:55:00|47.63|47.33|47.51|47.21|47.8|47.5|47.51|47.21|30
1757365200000|2025-09-08 21:00:00|47.5|47.2|47.52|47.22|47.81|47.51|47.48|47.18|35
1757365500000|2025-09-08 21:05:00|47.47|47.17|47.52|47.22|47.79|47.49|47.47|47.17|29
1757365800000|2025-09-08 21:10:00|47.51|47.21|47.66|47.36|47.8|47.5|47.48|47.18|35
1757366100000|2025-09-08 21:15:00|47.69|47.39|47.66|47.36|47.85|47.55|47.63|47.33|32
1757366400000|2025-09-08 21:20:00|47.71|47.41|47.72|47.42|47.89|47.59|47.67|47.37|42
1757366700000|2025-09-08 21:25:00|47.71|47.41|47.73|47.43|47.89|47.59|47.69|47.39|27
1757367000000|2025-09-08 21:30:00|47.83|47.53|47.75|47.45|47.91|47.61|47.72|47.42|24
1757367300000|2025-09-08 21:35:00|47.77|47.47|47.79|47.49|47.94|47.64|47.74|47.44|21
1757367600000|2025-09-08 21:40:00|47.92|47.62|47.81|47.51|47.93|47.63|47.76|47.46|22
1757367900000|2025-09-08 21:45:00|47.93|47.63|47.78|47.48|47.94|47.64|47.73|47.43|27
1757368200000|2025-09-08 21:50:00|47.77|47.47|47.77|47.47|47.92|47.62|47.76|47.46|28
1757368500000|2025-09-08 21:55:00|47.76|47.46|47.76|47.46|47.92|47.62|47.76|47.46|35
1757368800000|2025-09-08 22:00:00|47.92|47.62|47.78|47.48|47.94|47.64|47.75|47.45|53
1757369100000|2025-09-08 22:05:00|47.77|47.47|47.79|47.49|47.92|47.62|47.72|47.42|22
1757369400000|2025-09-08 22:10:00|47.93|47.63|47.81|47.51|47.95|47.65|47.75|47.45|20
1757369700000|2025-09-08 22:15:00|47.94|47.64|47.78|47.48|47.97|47.67|47.73|47.43|49
1757370000000|2025-09-08 22:20:00|47.93|47.63|47.78|47.48|47.96|47.66|47.76|47.46|30
1757370300000|2025-09-08 22:25:00|47.92|47.62|47.76|47.46|47.94|47.64|47.76|47.46|38
1757370600000|2025-09-08 22:30:00|47.79|47.49|47.8|47.5|47.94|47.64|47.75|47.45|55
1757370900000|2025-09-08 22:35:00|47.81|47.51|47.78|47.48|47.95|47.65|47.75|47.45|43
1757371200000|2025-09-08 22:40:00|47.92|47.62|47.75|47.45|47.94|47.64|47.73|47.43|35
1757371500000|2025-09-08 22:45:00|47.91|47.61|47.77|47.47|47.92|47.62|47.74|47.44|28
1757371800000|2025-09-08 22:50:00|47.9|47.6|47.75|47.45|47.93|47.63|47.74|47.44|32
1757372100000|2025-09-08 22:55:00|47.74|47.44|47.77|47.47|47.93|47.63|47.74|47.44|19
1757372400000|2025-09-08 23:00:00|47.79|47.49|47.82|47.52|47.92|47.62|47.71|47.41|38
1757372700000|2025-09-08 23:05:00|47.83|47.53|47.82|47.52|47.98|47.68|47.82|47.52|24
1757373000000|2025-09-08 23:10:00|47.95|47.65|47.77|47.47|47.95|47.65|47.77|47.47|30
1757373300000|2025-09-08 23:15:00|47.9|47.6|47.81|47.51|47.95|47.65|47.76|47.46|22
1757373600000|2025-09-08 23:20:00|47.91|47.61|47.77|47.47|47.95|47.65|47.75|47.45|44
1757373900000|2025-09-08 23:25:00|47.76|47.46|47.76|47.46|47.91|47.61|47.69|47.39|36
1757374200000|2025-09-08 23:30:00|47.75|47.45|47.72|47.42|47.92|47.62|47.71|47.41|28
1757374500000|2025-09-08 23:35:00|47.89|47.59|47.68|47.38|47.89|47.59|47.68|47.38|32
1757374800000|2025-09-08 23:40:00|47.79|47.49|47.71|47.41|47.88|47.58|47.66|47.36|25
1757375100000|2025-09-08 23:45:00|47.88|47.58|47.72|47.42|47.93|47.63|47.66|47.36|38
1757375400000|2025-09-08 23:50:00|47.84|47.54|47.74|47.44|47.86|47.56|47.65|47.35|34
1757375700000|2025-09-08 23:55:00|47.73|47.43|47.69|47.39|47.9|47.6|47.69|47.39|35
1757376000000|2025-09-09 00:00:00|47.75|47.45|47.76|47.46|47.93|47.63|47.69|47.39|25
1757376300000|2025-09-09 00:05:00|47.77|47.47|47.79|47.49|47.93|47.63|47.73|47.43|56
1757376600000|2025-09-09 00:10:00|47.78|47.48|47.75|47.45|47.95|47.65|47.74|47.44|51
1757376900000|2025-09-09 00:15:00|47.74|47.44|47.74|47.44|47.97|47.67|47.73|47.43|41
1757377200000|2025-09-09 00:20:00|47.73|47.43|47.73|47.43|47.89|47.59|47.67|47.37|42
1757377500000|2025-09-09 00:25:00|47.89|47.59|47.77|47.47|47.89|47.59|47.67|47.37|38
1757377800000|2025-09-09 00:30:00|47.76|47.46|47.67|47.37|47.83|47.53|47.61|47.31|43
1757378100000|2025-09-09 00:35:00|47.74|47.44|47.68|47.38|47.91|47.61|47.68|47.38|28
1757378400000|2025-09-09 00:40:00|47.84|47.54|47.63|47.33|47.84|47.54|47.58|47.28|36
1757378700000|2025-09-09 00:45:00|47.62|47.32|47.78|47.48|47.89|47.59|47.58|47.28|43
1757379000000|2025-09-09 00:50:00|47.77|47.47|47.69|47.39|47.92|47.62|47.63|47.33|44
1757379300000|2025-09-09 00:55:00|47.68|47.38|47.73|47.43|47.89|47.59|47.67|47.37|40
1757379600000|2025-09-09 01:00:00|47.87|47.57|47.71|47.41|47.93|47.63|47.67|47.37|38
1757379900000|2025-09-09 01:05:00|47.7|47.4|47.76|47.46|47.94|47.64|47.66|47.36|50
1757380200000|2025-09-09 01:10:00|47.86|47.56|47.74|47.44|47.96|47.66|47.73|47.43|27
1757380500000|2025-09-09 01:15:00|47.92|47.62|47.72|47.42|47.92|47.62|47.59|47.29|42
1757380800000|2025-09-09 01:20:00|47.85|47.55|47.69|47.39|47.89|47.59|47.6|47.3|38
1757381100000|2025-09-09 01:25:00|47.68|47.38|47.62|47.32|47.84|47.54|47.62|47.32|36
1757381400000|2025-09-09 01:30:00|47.7|47.4|47.63|47.33|47.86|47.56|47.57|47.27|40
1757381700000|2025-09-09 01:35:00|47.81|47.51|47.7|47.4|47.83|47.53|47.61|47.31|35
1757382000000|2025-09-09 01:40:00|47.69|47.39|47.69|47.39|47.86|47.56|47.59|47.29|36
1757382300000|2025-09-09 01:45:00|47.83|47.53|47.58|47.28|47.85|47.55|47.57|47.27|38
1757382600000|2025-09-09 01:50:00|47.74|47.44|47.65|47.35|47.82|47.52|47.58|47.28|44
1757382900000|2025-09-09 01:55:00|47.72|47.42|47.66|47.36|47.87|47.57|47.55|47.25|33
1757383200000|2025-09-09 02:00:00|47.65|47.35|47.67|47.37|47.85|47.55|47.64|47.34|22
1757383500000|2025-09-09 02:05:00|47.7|47.4|47.61|47.31|47.84|47.54|47.53|47.23|45
1757383800000|2025-09-09 02:10:00|47.6|47.3|47.64|47.34|47.81|47.51|47.52|47.22|36
1757384100000|2025-09-09 02:15:00|47.63|47.33|47.55|47.25|47.8|47.5|47.51|47.21|24
1757384400000|2025-09-09 02:20:00|47.64|47.34|47.61|47.31|47.8|47.5|47.46|47.16|42
1757384700000|2025-09-09 02:25:00|47.6|47.3|47.6|47.3|47.78|47.48|47.47|47.17|44
1757385000000|2025-09-09 02:30:00|47.62|47.32|47.61|47.31|47.86|47.56|47.56|47.26|34
1757385300000|2025-09-09 02:35:00|47.78|47.48|47.63|47.33|47.83|47.53|47.58|47.28|33
1757385600000|2025-09-09 02:40:00|47.62|47.32|47.59|47.29|47.81|47.51|47.58|47.28|35
1757385900000|2025-09-09 02:45:00|47.58|47.28|47.38|47.08|47.76|47.46|47.38|47.08|48
1757386200000|2025-09-09 02:50:00|47.39|47.09|47.34|47.04|47.58|47.28|47.34|47.04|33
1757386500000|2025-09-09 02:55:00|47.57|47.27|47.41|47.11|47.79|47.49|47.31|47.01|39
1757386800000|2025-09-09 03:00:00|47.4|47.1|47.5|47.2|47.77|47.47|47.37|47.07|34
1757387100000|2025-09-09 03:05:00|47.49|47.19|47.49|47.19|47.78|47.48|47.39|47.09|37
1757387400000|2025-09-09 03:10:00|47.48|47.18|47.56|47.26|47.79|47.49|47.44|47.14|29
1757387700000|2025-09-09 03:15:00|47.55|47.25|47.57|47.27|47.76|47.46|47.48|47.18|38
1757388000000|2025-09-09 03:20:00|47.8|47.5|47.48|47.18|47.8|47.5|47.43|47.13|28
1757388300000|2025-09-09 03:25:00|47.6|47.3|47.63|47.33|47.81|47.51|47.5|47.2|37
1757388600000|2025-09-09 03:30:00|47.59|47.29|47.58|47.28|47.88|47.58|47.58|47.28|38
1757388900000|2025-09-09 03:35:00|47.57|47.27|47.52|47.22|47.78|47.48|47.44|47.14|40
1757389200000|2025-09-09 03:40:00|47.74|47.44|47.56|47.26|47.81|47.51|47.45|47.15|36
1757389500000|2025-09-09 03:45:00|47.76|47.46|47.58|47.28|47.83|47.53|47.52|47.22|33
1757389800000|2025-09-09 03:50:00|47.57|47.27|47.61|47.31|47.82|47.52|47.51|47.21|37
1757390100000|2025-09-09 03:55:00|47.77|47.47|47.7|47.4|47.91|47.61|47.56|47.26|22
1757390400000|2025-09-09 04:00:00|47.89|47.59|47.66|47.36|47.89|47.59|47.64|47.34|25
1757390700000|2025-09-09 04:05:00|47.85|47.55|47.69|47.39|47.88|47.58|47.65|47.35|31
1757391000000|2025-09-09 04:10:00|47.72|47.42|47.67|47.37|47.88|47.58|47.67|47.37|31
1757391300000|2025-09-09 04:15:00|47.66|47.36|47.74|47.44|47.87|47.57|47.61|47.31|43
1757391600000|2025-09-09 04:20:00|47.73|47.43|47.74|47.44|47.91|47.61|47.66|47.36|42
1757391900000|2025-09-09 04:25:00|47.9|47.6|47.8|47.5|47.93|47.63|47.71|47.41|37
1757392200000|2025-09-09 04:30:00|47.89|47.59|47.76|47.46|47.95|47.65|47.76|47.46|37
1757392500000|2025-09-09 04:35:00|47.78|47.48|47.84|47.54|47.97|47.67|47.74|47.44|44
1757392800000|2025-09-09 04:40:00|47.92|47.62|47.82|47.52|47.97|47.67|47.79|47.49|18
1757393100000|2025-09-09 04:45:00|47.95|47.65|47.77|47.47|47.97|47.67|47.75|47.45|31
1757393400000|2025-09-09 04:50:00|47.9|47.6|47.82|47.52|47.94|47.64|47.75|47.45|27
1757393700000|2025-09-09 04:55:00|47.78|47.48|47.81|47.51|47.95|47.65|47.76|47.46|21
1757394000000|2025-09-09 05:00:00|47.91|47.61|47.79|47.49|47.97|47.67|47.77|47.47|20
1757394300000|2025-09-09 05:05:00|47.76|47.46|47.81|47.51|47.96|47.66|47.76|47.46|23
1757394600000|2025-09-09 05:10:00|47.91|47.61|47.79|47.49|47.95|47.65|47.77|47.47|21
1757394900000|2025-09-09 05:15:00|47.89|47.59|47.81|47.51|47.95|47.65|47.76|47.46|29
1757395200000|2025-09-09 05:20:00|47.98|47.68|47.77|47.47|47.98|47.68|47.76|47.46|20
1757395500000|2025-09-09 05:25:00|47.91|47.61|47.77|47.47|47.94|47.64|47.74|47.44|44
1757395800000|2025-09-09 05:30:00|47.76|47.46|47.77|47.47|47.95|47.65|47.74|47.44|28
1757396100000|2025-09-09 05:35:00|47.92|47.62|47.72|47.42|47.93|47.63|47.69|47.39|30
1757396400000|2025-09-09 05:40:00|47.87|47.57|47.73|47.43|47.9|47.6|47.68|47.38|41
1757396700000|2025-09-09 05:45:00|47.89|47.59|47.73|47.43|47.9|47.6|47.72|47.42|34
1757397000000|2025-09-09 05:50:00|47.89|47.59|47.79|47.49|47.94|47.64|47.71|47.41|34
1757397300000|2025-09-09 05:55:00|47.93|47.63|47.81|47.51|47.96|47.66|47.47|47.17|26
1757397600000|2025-09-09 06:00:00|47.78|47.48|47.85|47.55|47.97|47.67|47.78|47.48|27
1757397900000|2025-09-09 06:05:00|47.86|47.56|47.86|47.56|47.97|47.67|47.85|47.55|17
1757398200000|2025-09-09 06:10:00|47.95|47.65|47.97|47.67|48|47.7|47.82|47.52|29
1757398500000|2025-09-09 06:15:00|48.02|47.72|47.9|47.6|48.03|47.73|47.71|47.41|37
1757398800000|2025-09-09 06:20:00|47.96|47.66|47.9|47.6|47.99|47.69|47.86|47.56|20
1757399100000|2025-09-09 06:25:00|47.99|47.69|47.9|47.6|48|47.7|47.86|47.56|14
1757399400000|2025-09-09 06:30:00|47.99|47.69|47.97|47.67|48.03|47.73|47.88|47.58|31
1757399700000|2025-09-09 06:35:00|48.01|47.71|47.95|47.65|48.05|47.75|47.95|47.65|17
1757400000000|2025-09-09 06:40:00|47.91|47.61|47.94|47.64|48.01|47.71|47.89|47.59|22
1757400300000|2025-09-09 06:45:00|48.01|47.71|47.96|47.66|48.02|47.72|47.91|47.61|24
1757400600000|2025-09-09 06:50:00|48.03|47.73|47.98|47.68|48.05|47.75|47.93|47.63|20
1757400900000|2025-09-09 06:55:00|48.02|47.72|47.98|47.68|48.05|47.75|47.95|47.65|24
1757401200000|2025-09-09 07:00:00|48.04|47.74|47.98|47.68|48.06|47.76|47.98|47.68|12
1757401500000|2025-09-09 07:05:00|48.06|47.76|47.98|47.68|48.06|47.76|47.98|47.68|11
1757401800000|2025-09-09 07:10:00|48.04|47.74|47.98|47.68|48.05|47.75|47.98|47.68|16
1757402100000|2025-09-09 07:15:00|48.03|47.73|47.98|47.68|48.08|47.78|47.98|47.68|16
1757402400000|2025-09-09 07:20:00|48.05|47.75|47.96|47.66|48.05|47.75|47.95|47.65|16
1757402700000|2025-09-09 07:25:00|48.07|47.77|48.11|47.81|48.12|47.82|47.93|47.63|13
1757403000000|2025-09-09 07:30:00|48.12|47.82|47.93|47.63|48.12|47.82|47.93|47.63|8
1757403300000|2025-09-09 07:35:00|47.9|47.6|47.91|47.61|48|47.7|47.9|47.6|14
1757403600000|2025-09-09 07:40:00|47.95|47.65|47.9|47.6|47.98|47.68|47.85|47.55|37
1757403900000|2025-09-09 07:45:00|47.87|47.57|47.9|47.6|48|47.7|47.82|47.52|39
1757404200000|2025-09-09 07:50:00|47.98|47.68|47.9|47.6|48.01|47.71|47.89|47.59|19
1757404500000|2025-09-09 07:55:00|48|47.7|47.9|47.6|48.02|47.72|47.9|47.6|26
1757404800000|2025-09-09 08:00:00|47.98|47.68|47.9|47.6|48.02|47.72|47.87|47.57|22
1757405100000|2025-09-09 08:05:00|48.03|47.73|47.89|47.59|48.03|47.73|47.85|47.55|36
1757405400000|2025-09-09 08:10:00|47.98|47.68|47.88|47.58|48|47.7|47.85|47.55|35
1757405700000|2025-09-09 08:15:00|48|47.7|47.86|47.56|48.01|47.71|47.83|47.53|31
1757406000000|2025-09-09 08:20:00|48|47.7|47.88|47.58|48|47.7|47.86|47.56|27
1757406300000|2025-09-09 08:25:00|47.98|47.68|47.88|47.58|48.01|47.71|47.87|47.57|27
1757406600000|2025-09-09 08:30:00|47.85|47.55|47.91|47.61|48|47.7|47.85|47.55|26
1757406900000|2025-09-09 08:35:00|48.02|47.72|47.89|47.59|48.02|47.72|47.87|47.57|26
1757407200000|2025-09-09 08:40:00|47.94|47.64|47.89|47.59|48.02|47.72|47.89|47.59|22
1757407500000|2025-09-09 08:45:00|47.99|47.69|47.86|47.56|48|47.7|47.83|47.53|39
1757407800000|2025-09-09 08:50:00|47.87|47.57|47.87|47.57|48|47.7|47.86|47.56|31
1757408100000|2025-09-09 08:55:00|47.94|47.64|47.87|47.57|47.99|47.69|47.87|47.57|28
1757408400000|2025-09-09 09:00:00|47.83|47.53|47.89|47.59|48|47.7|47.83|47.53|20
1757408700000|2025-09-09 09:05:00|48|47.7|47.91|47.61|48|47.7|47.86|47.56|24
1757409000000|2025-09-09 09:10:00|48|47.7|47.91|47.61|48.01|47.71|47.88|47.58|23
1757409300000|2025-09-09 09:15:00|47.97|47.67|47.91|47.61|48.04|47.74|47.88|47.58|32
1757409600000|2025-09-09 09:20:00|47.98|47.68|47.93|47.63|48.02|47.72|47.88|47.58|24
1757409900000|2025-09-09 09:25:00|48|47.7|47.93|47.63|48.02|47.72|47.93|47.63|22
1757410200000|2025-09-09 09:30:00|48|47.7|47.93|47.63|48.03|47.73|47.93|47.63|22
1757410500000|2025-09-09 09:35:00|47.99|47.69|47.91|47.61|48.01|47.71|47.88|47.58|27
1757410800000|2025-09-09 09:40:00|47.96|47.66|47.93|47.63|48|47.7|47.85|47.55|36
1757411100000|2025-09-09 09:45:00|47.96|47.66|47.93|47.63|48.02|47.72|47.93|47.63|30
1757411400000|2025-09-09 09:50:00|47.97|47.67|47.93|47.63|48.03|47.73|47.93|47.63|25
1757411700000|2025-09-09 09:55:00|47.98|47.68|47.93|47.63|48.03|47.73|47.93|47.63|29
1757412000000|2025-09-09 10:00:00|48.02|47.72|47.93|47.63|48.03|47.73|47.89|47.59|27
1757412300000|2025-09-09 10:05:00|48.01|47.71|47.95|47.65|48.04|47.74|47.91|47.61|28
1757412600000|2025-09-09 10:10:00|48.01|47.71|47.93|47.63|48.04|47.74|47.92|47.62|26
1757412900000|2025-09-09 10:15:00|47.9|47.6|47.95|47.65|48.02|47.72|47.9|47.6|28
1757413200000|2025-09-09 10:20:00|47.99|47.69|47.88|47.58|48.05|47.75|47.88|47.58|31
1757413500000|2025-09-09 10:25:00|47.99|47.69|47.87|47.57|48|47.7|47.84|47.54|31
1757413800000|2025-09-09 10:30:00|47.96|47.66|47.88|47.58|47.99|47.69|47.87|47.57|23
1757414100000|2025-09-09 10:35:00|47.98|47.68|47.86|47.56|47.98|47.68|47.8|47.5|39
1757414400000|2025-09-09 10:40:00|47.98|47.68|47.91|47.61|48.04|47.74|47.83|47.53|26
1757414700000|2025-09-09 10:45:00|47.99|47.69|47.88|47.58|48|47.7|47.87|47.57|30
1757415000000|2025-09-09 10:50:00|48|47.7|47.86|47.56|48|47.7|47.8|47.5|41
1757415300000|2025-09-09 10:55:00|47.85|47.55|47.88|47.58|48|47.7|47.82|47.52|23
1757415600000|2025-09-09 11:00:00|47.96|47.66|47.9|47.6|48.01|47.71|47.84|47.54|26
1757415900000|2025-09-09 11:05:00|47.87|47.57|47.9|47.6|48.01|47.71|47.87|47.57|20
1757416200000|2025-09-09 11:10:00|47.98|47.68|47.9|47.6|48.03|47.73|47.9|47.6|24
1757416500000|2025-09-09 11:15:00|48.01|47.71|47.9|47.6|48.01|47.71|47.9|47.6|26
1757416800000|2025-09-09 11:20:00|47.96|47.66|47.92|47.62|48.04|47.74|47.86|47.56|28
1757417100000|2025-09-09 11:25:00|47.99|47.69|47.92|47.62|48.02|47.72|47.92|47.62|25
1757417400000|2025-09-09 11:30:00|47.96|47.66|47.9|47.6|48.01|47.71|47.88|47.58|22
1757417700000|2025-09-09 11:35:00|47.96|47.66|47.9|47.6|48.01|47.71|47.89|47.59|30
1757418000000|2025-09-09 11:40:00|48.02|47.72|47.9|47.6|48.02|47.72|47.89|47.59|20
1757418300000|2025-09-09 11:45:00|48.01|47.71|47.9|47.6|48.01|47.71|47.86|47.56|24
1757418600000|2025-09-09 11:50:00|47.98|47.68|47.87|47.57|47.98|47.68|47.83|47.53|25
1757418900000|2025-09-09 11:55:00|47.86|47.56|47.82|47.52|48|47.7|47.81|47.51|46
1757419200000|2025-09-09 12:00:00|47.84|47.54|47.85|47.55|47.97|47.67|47.74|47.44|40
1757419500000|2025-09-09 12:05:00|47.98|47.68|47.89|47.59|48|47.7|47.84|47.54|29
1757419800000|2025-09-09 12:10:00|47.99|47.69|47.91|47.61|48|47.7|47.89|47.59|29
1757420100000|2025-09-09 12:15:00|48|47.7|47.9|47.6|48.02|47.72|47.86|47.56|31
1757420400000|2025-09-09 12:20:00|47.98|47.68|47.92|47.62|48.02|47.72|47.86|47.56|28
1757420700000|2025-09-09 12:25:00|47.98|47.68|47.92|47.62|48|47.7|47.92|47.62|28
1757421000000|2025-09-09 12:30:00|48|47.7|47.82|47.52|48|47.7|47.79|47.49|45
1757421300000|2025-09-09 12:35:00|47.81|47.51|48.75|48.45|49.47|49.17|47.81|47.51|41
1757421600000|2025-09-09 12:40:00|48.72|48.42|48.83|48.53|49.33|49.03|47.94|47.64|39
1757421900000|2025-09-09 12:45:00|48.98|48.68|49.13|48.83|49.18|48.88|47.9|47.6|28
1757422200000|2025-09-09 12:50:00|49.29|48.99|48.38|48.08|49.3|49|48.26|47.96|37
1757422500000|2025-09-09 12:55:00|48.87|48.57|48.75|48.45|49.61|49.31|48.33|48.03|26
1757422800000|2025-09-09 13:00:00|49.63|49.33|48.72|48.42|49.63|49.33|48.72|48.42|32
1757423100000|2025-09-09 13:05:00|49.25|48.95|49.1|48.8|49.28|48.98|48.58|48.28|31
1757423400000|2025-09-09 13:10:00|49.14|48.84|49.04|48.74|49.39|49.09|48.53|48.23|29
1757423700000|2025-09-09 13:15:00|48.53|48.23|48.91|48.61|49.29|48.99|48.43|48.13|33
1757424000000|2025-09-09 13:20:00|48.92|48.62|48.65|48.35|49.47|49.17|48.65|48.35|26
1757424300000|2025-09-09 13:25:00|49.31|49.01|49.21|48.91|49.33|49.03|48.62|48.32|33
1757424600000|2025-09-09 13:30:00|48.65|48.35|48.57|48.27|49.45|49.15|48.57|48.27|31
1757424900000|2025-09-09 13:35:00|48.56|48.26|48.5|48.2|49.32|49.02|48.5|48.2|26
1757425200000|2025-09-09 13:40:00|48.49|48.19|48.86|48.56|49.22|48.92|48.44|48.14|29
1757425500000|2025-09-09 13:45:00|48.87|48.57|48.76|48.46|49.65|49.35|48.76|48.46|31
1757425800000|2025-09-09 13:50:00|49.34|49.04|48.7|48.4|49.53|49.23|48.7|48.4|33
1757426100000|2025-09-09 13:55:00|49.53|49.23|48.62|48.32|49.53|49.23|48.62|48.32|27
1757426400000|2025-09-09 14:00:00|48.64|48.34|48.95|48.65|49.36|49.06|48.52|48.22|30
1757426700000|2025-09-09 14:05:00|49.23|48.93|48.85|48.55|49.23|48.93|48.37|48.07|33
1757427000000|2025-09-09 14:10:00|49.1|48.8|48.81|48.51|49.41|49.11|48.37|48.07|33
1757427300000|2025-09-09 14:15:00|49.42|49.12|48.69|48.39|49.42|49.12|48.67|48.37|33
1757427600000|2025-09-09 14:20:00|49.27|48.97|48.58|48.28|49.49|49.19|48.58|48.28|28
1757427900000|2025-09-09 14:25:00|48.55|48.25|48.5|48.2|49.32|49.02|48.24|47.94|28
1757428200000|2025-09-09 14:30:00|48.49|48.19|48.63|48.33|49.38|49.08|48.2|47.9|37
1757428500000|2025-09-09 14:35:00|48.62|48.32|48.48|48.18|49.28|48.98|47.82|47.52|32
1757428800000|2025-09-09 14:40:00|48.82|48.52|48.29|47.99|49.1|48.8|48.29|47.99|38
1757429100000|2025-09-09 14:45:00|48.28|47.98|48.1|47.8|48.83|48.53|48.1|47.8|41
1757429400000|2025-09-09 14:50:00|48.09|47.79|47.91|47.61|48.53|48.23|47.91|47.61|39
1757429700000|2025-09-09 14:55:00|47.9|47.6|48.57|48.27|48.91|48.61|47.83|47.53|37
1757430000000|2025-09-09 15:00:00|48.56|48.26|48.53|48.23|49.3|49|47.81|47.51|39
1757430300000|2025-09-09 15:05:00|48.87|48.57|48.34|48.04|49.13|48.83|47.81|47.51|39
1757430600000|2025-09-09 15:10:00|48.9|48.6|48.16|47.86|48.9|48.6|48.16|47.86|37
1757430900000|2025-09-09 15:15:00|48.15|47.85|47.97|47.67|48.62|48.32|47.97|47.67|32
1757431200000|2025-09-09 15:20:00|47.96|47.66|47.78|47.48|48.37|48.07|47.78|47.48|36
1757431500000|2025-09-09 15:25:00|47.77|47.47|47.27|46.97|48.58|48.28|47.27|46.97|27
1757431800000|2025-09-09 15:30:00|47.34|47.04|48.38|48.08|49.13|48.83|47.34|47.04|36
1757432100000|2025-09-09 15:35:00|48.7|48.4|48.18|47.88|48.85|48.55|47.64|47.34|62
1757432400000|2025-09-09 15:40:00|47.77|47.47|48.81|48.51|48.81|48.51|47.67|47.37|79
1757432700000|2025-09-09 15:45:00|48.8|48.5|48.65|48.35|49.3|49|47.62|47.32|60
1757433000000|2025-09-09 15:50:00|49.3|49|48.79|48.49|49.33|49.03|47.05|46.75|49
1757433300000|2025-09-09 15:55:00|48.41|48.11|47.69|47.39|49.08|48.78|47.64|47.34|29
1757433600000|2025-09-09 16:00:00|48.25|47.95|48.14|47.84|48.77|48.47|47.61|47.31|26
1757433900000|2025-09-09 16:05:00|48.13|47.83|47.54|47.24|48.64|48.34|47.54|47.24|30
1757434200000|2025-09-09 16:10:00|48.05|47.75|48.38|48.08|48.81|48.51|47.54|47.24|23
1757434500000|2025-09-09 16:15:00|48.37|48.07|48.22|47.92|49.02|48.72|47.58|47.28|28
1757434800000|2025-09-09 16:20:00|48.21|47.91|48.07|47.77|48.78|48.48|47.43|47.13|32
1757435100000|2025-09-09 16:25:00|48.06|47.76|48.83|48.53|49.25|48.95|47.52|47.22|22
1757435400000|2025-09-09 16:30:00|48.45|48.15|47.64|47.34|48.96|48.66|47.45|47.15|31
1757435700000|2025-09-09 16:35:00|47.91|47.61|48.81|48.51|48.83|48.53|47.78|47.48|29
1757436000000|2025-09-09 16:40:00|48.8|48.5|47.78|47.48|48.8|48.5|47.78|47.48|30
1757436300000|2025-09-09 16:45:00|48.53|48.23|48.74|48.44|49.15|48.85|47.66|47.36|29
1757436600000|2025-09-09 16:50:00|48.73|48.43|47.87|47.57|48.73|48.43|47.84|47.54|18
1757436900000|2025-09-09 16:55:00|48.29|47.99|48.11|47.81|48.68|48.38|47.82|47.52|20
1757437200000|2025-09-09 17:00:00|48.1|47.8|48.83|48.53|49.16|48.86|47.59|47.29|24
1757437500000|2025-09-09 17:05:00|48.82|48.52|48.4|48.1|49.12|48.82|47.73|47.43|18
1757437800000|2025-09-09 17:10:00|48.39|48.09|48.29|47.99|49.08|48.78|47.72|47.42|17
1757438100000|2025-09-09 17:15:00|47.75|47.45|48.21|47.91|48.29|47.99|47.61|47.31|23
1757438400000|2025-09-09 17:20:00|48.2|47.9|48.13|47.83|48.2|47.9|47.58|47.28|20
1757438700000|2025-09-09 17:25:00|48.12|47.82|48.29|47.99|48.3|48|47.57|47.27|22
1757439000000|2025-09-09 17:30:00|47.65|47.35|48.21|47.91|48.29|47.99|47.6|47.3|22
1757439300000|2025-09-09 17:35:00|48.2|47.9|48.13|47.83|48.2|47.9|47.58|47.28|20
1757439600000|2025-09-09 17:40:00|47.58|47.28|48.05|47.75|48.13|47.83|47.52|47.22|22
1757439900000|2025-09-09 17:45:00|47.53|47.23|48.29|47.99|48.3|48|47.52|47.22|23
1757440200000|2025-09-09 17:50:00|48.3|48|48.23|47.93|48.3|48|47.64|47.34|20
1757440500000|2025-09-09 17:55:00|48.22|47.92|48.15|47.85|48.22|47.92|47.58|47.28|22
1757440800000|2025-09-09 18:00:00|47.58|47.28|48.07|47.77|48.15|47.85|47.53|47.23|18
1757441100000|2025-09-09 18:05:00|48.06|47.76|47.99|47.69|48.06|47.76|47.52|47.22|18
1757441400000|2025-09-09 18:10:00|47.52|47.22|47.92|47.62|47.99|47.69|47.49|47.19|21
1757441700000|2025-09-09 18:15:00|47.91|47.61|47.84|47.54|47.91|47.61|47.45|47.15|20
1757442000000|2025-09-09 18:20:00|47.83|47.53|47.71|47.41|48.25|47.95|47.71|47.41|18
1757442300000|2025-09-09 18:25:00|47.7|47.4|47.55|47.25|48.04|47.74|47.31|47.01|26
1757442600000|2025-09-09 18:30:00|47.54|47.24|47.68|47.38|48.46|48.16|47.26|46.96|25
1757442900000|2025-09-09 18:35:00|48.23|47.93|47.59|47.29|48.23|47.93|47.31|47.01|16
1757443200000|2025-09-09 18:40:00|47.56|47.26|48.02|47.72|48.23|47.93|47.3|47|17
1757443500000|2025-09-09 18:45:00|48.01|47.71|47.49|47.19|48.18|47.88|47.27|46.97|16
1757443800000|2025-09-09 18:50:00|47.9|47.6|47.78|47.48|48.17|47.87|47.24|46.94|19
1757444100000|2025-09-09 18:55:00|47.77|47.47|47.65|47.35|47.99|47.69|47.25|46.95|23
1757444400000|2025-09-09 19:00:00|47.64|47.34|48.2|47.9|48.28|47.98|47.32|47.02|21
1757444700000|2025-09-09 19:05:00|47.35|47.05|47.62|47.32|48.28|47.98|47.3|47|16
1757445000000|2025-09-09 19:10:00|48.22|47.92|48.11|47.81|48.49|48.19|47.31|47.01|20
1757445300000|2025-09-09 19:15:00|48.1|47.8|47.52|47.22|48.1|47.8|47.29|46.99|13
1757445600000|2025-09-09 19:20:00|47.99|47.69|47.47|47.17|48.34|48.04|47.26|46.96|23
1757445900000|2025-09-09 19:25:00|47.87|47.57|47.74|47.44|48.17|47.87|47.24|46.94|23
1757446200000|2025-09-09 19:30:00|47.73|47.43|47.26|46.96|48.09|47.79|47.13|46.83|16
1757446500000|2025-09-09 19:35:00|47.14|46.84|47.26|46.96|47.35|47.05|47.13|46.83|8
1757446800000|2025-09-09 19:40:00|47.37|47.07|46.85|46.55|47.37|47.07|46.84|46.54|14
1757447100000|2025-09-09 19:45:00|46.88|46.58|46.85|46.55|46.89|46.59|46.84|46.54|13
1757447400000|2025-09-09 19:50:00|46.9|46.6|47.16|46.86|47.33|47.03|46.84|46.54|13
1757447700000|2025-09-09 19:55:00|47.35|47.05|47.11|46.81|47.36|47.06|46.98|46.68|15
1757448000000|2025-09-09 20:00:00|46.96|46.66|47.11|46.81|47.29|46.99|46.96|46.66|16
1757448300000|2025-09-09 20:05:00|47.25|46.95|47.11|46.81|47.27|46.97|46.94|46.64|18
1757448600000|2025-09-09 20:10:00|46.97|46.67|47.11|46.81|47.27|46.97|46.97|46.67|10
1757448900000|2025-09-09 20:15:00|46.99|46.69|47.11|46.81|47.27|46.97|46.95|46.65|14
1757449200000|2025-09-09 20:20:00|47.22|46.92|47.11|46.81|47.22|46.92|46.95|46.65|7
1757449500000|2025-09-09 20:25:00|46.94|46.64|47.11|46.81|47.11|46.81|46.94|46.64|6
1757449800000|2025-09-09 20:30:00|46.96|46.66|47.11|46.81|47.26|46.96|46.95|46.65|13
1757450100000|2025-09-09 20:35:00|47.23|46.93|47.11|46.81|47.27|46.97|46.96|46.66|14
1757450400000|2025-09-09 20:40:00|47.24|46.94|47.11|46.81|47.26|46.96|46.94|46.64|16
1757450700000|2025-09-09 20:45:00|47.23|46.93|47.11|46.81|47.28|46.98|46.98|46.68|17
1757451000000|2025-09-09 20:50:00|46.96|46.66|47.11|46.81|47.25|46.95|46.96|46.66|15
1757451300000|2025-09-09 20:55:00|47|46.7|47.11|46.81|47.26|46.96|46.96|46.66|16
1757451600000|2025-09-09 21:00:00|46.94|46.64|47.11|46.81|47.27|46.97|46.94|46.64|10
1757451900000|2025-09-09 21:05:00|47.29|46.99|47.67|47.37|47.79|47.49|46.9|46.6|31
1757452200000|2025-09-09 21:10:00|47.66|47.36|47.54|47.24|47.83|47.53|47.05|46.75|24
1757452500000|2025-09-09 21:15:00|47.75|47.45|47.4|47.1|47.75|47.45|47|46.7|25
1757452800000|2025-09-09 21:20:00|47.39|47.09|47.27|46.97|47.7|47.4|47.09|46.79|21
1757453100000|2025-09-09 21:25:00|47.49|47.19|47.33|47.03|48.14|47.84|47.11|46.81|20
1757453400000|2025-09-09 21:30:00|47.79|47.49|47.66|47.36|48.02|47.72|47.06|46.76|22
1757453700000|2025-09-09 21:35:00|47.26|46.96|47.38|47.08|48.14|47.84|47.06|46.76|16
1757454000000|2025-09-09 21:40:00|47.85|47.55|47.75|47.45|48.1|47.8|47.08|46.78|19
1757454300000|2025-09-09 21:45:00|47.74|47.44|47.62|47.32|47.74|47.44|47.08|46.78|16
1757454600000|2025-09-09 21:50:00|47.61|47.31|47.45|47.15|47.82|47.52|47.03|46.73|29
1757454900000|2025-09-09 21:55:00|47.44|47.14|47.3|47|47.44|47.14|47.1|46.8|27
1757455200000|2025-09-09 22:00:00|47.93|47.63|47.94|47.64|47.95|47.65|47.08|46.78|20
1757455500000|2025-09-09 22:05:00|47.38|47.08|47.82|47.52|47.92|47.62|47.1|46.8|20
1757455800000|2025-09-09 22:10:00|47.81|47.51|47.27|46.97|47.81|47.51|47.08|46.78|19
1757456100000|2025-09-09 22:15:00|47.69|47.39|47.25|46.95|47.89|47.59|47.03|46.73|22
1757456400000|2025-09-09 22:20:00|47.56|47.26|47.39|47.09|47.77|47.47|47.15|46.85|32
1757456700000|2025-09-09 22:25:00|47.15|46.85|47.26|46.96|47.47|47.17|47.06|46.76|25
1757457000000|2025-09-09 22:30:00|47.04|46.74|47.35|47.05|47.93|47.63|47.04|46.74|20
1757457300000|2025-09-09 22:35:00|47.8|47.5|47.71|47.41|48.07|47.77|47.13|46.83|19
1757457600000|2025-09-09 22:40:00|47.7|47.4|47.92|47.62|48.22|47.92|47.1|46.8|29
1757457900000|2025-09-09 22:45:00|47.91|47.61|47.47|47.17|48.13|47.83|47.08|46.78|21
1757458200000|2025-09-09 22:50:00|47.46|47.16|48.11|47.81|48.15|47.85|47.07|46.77|23
1757458500000|2025-09-09 22:55:00|47.88|47.58|48.22|47.92|48.23|47.93|47.14|46.84|21
1757458800000|2025-09-09 23:00:00|48.21|47.91|47.4|47.1|48.22|47.92|47.09|46.79|14
1757459100000|2025-09-09 23:05:00|47.89|47.59|47.44|47.14|48.05|47.75|47.13|46.83|24
1757459400000|2025-09-09 23:10:00|47.74|47.44|47.93|47.63|48.05|47.75|47.11|46.81|18
1757459700000|2025-09-09 23:15:00|47.92|47.62|47.94|47.64|47.94|47.64|47.07|46.77|18
1757460000000|2025-09-09 23:20:00|47.93|47.63|48.12|47.82|48.14|47.84|47.06|46.76|19
1757460300000|2025-09-09 23:25:00|48.11|47.81|47.39|47.09|48.11|47.81|47.11|46.81|19
1757460600000|2025-09-09 23:30:00|47.38|47.08|47.88|47.58|48.13|47.83|47.05|46.75|26
1757460900000|2025-09-09 23:35:00|47.87|47.57|47.92|47.62|47.93|47.63|47.06|46.76|18
1757461200000|2025-09-09 23:40:00|47.91|47.61|47.48|47.18|48.18|47.88|47.11|46.81|25
1757461500000|2025-09-09 23:45:00|47.47|47.17|48.14|47.84|48.15|47.85|47.23|46.93|22
1757461800000|2025-09-09 23:50:00|48.13|47.83|47.49|47.19|48.2|47.9|47.2|46.9|18
1757462100000|2025-09-09 23:55:00|47.48|47.18|47.35|47.05|47.8|47.5|47.1|46.8|31
1757462400000|2025-09-10 00:00:00|47.34|47.04|47.82|47.52|48.18|47.88|47.09|46.79|30
1757462700000|2025-09-10 00:05:00|47.81|47.51|47.69|47.39|48.05|47.75|47.09|46.79|23
1757463000000|2025-09-10 00:10:00|47.68|47.38|47.52|47.22|47.68|47.38|47.2|46.9|30
1757463300000|2025-09-10 00:15:00|47.2|46.9|47.36|47.06|47.87|47.57|47.1|46.8|39
1757463600000|2025-09-10 00:20:00|47.1|46.8|47.83|47.53|48.03|47.73|47.09|46.79|26
1757463900000|2025-09-10 00:25:00|47.82|47.52|46.56|46.26|47.82|47.52|46.5|46.2|24
1757464200000|2025-09-10 00:30:00|46.52|46.22|46.51|46.21|47.74|47.44|46.49|46.19|14
1757464500000|2025-09-10 00:35:00|46.55|46.25|47.84|47.54|48.22|47.92|46.52|46.22|34
1757464800000|2025-09-10 00:40:00|47.85|47.55|47.28|46.98|47.87|47.57|46.96|46.66|10
1757465100000|2025-09-10 00:45:00|47.89|47.59|47.87|47.57|48.35|48.05|46.97|46.67|20
1757465400000|2025-09-10 00:50:00|47.3|47|47.87|47.57|47.97|47.67|46.97|46.67|12
1757465700000|2025-09-10 00:55:00|47.85|47.55|47.3|47|47.87|47.57|46.99|46.69|7
1757466000000|2025-09-10 01:00:00|47.87|47.57|47.32|47.02|48.03|47.73|46.98|46.68|11
1757466300000|2025-09-10 01:05:00|47.9|47.6|47.91|47.61|47.91|47.61|47.3|47|15
1757466600000|2025-09-10 01:10:00|47.33|47.03|47.91|47.61|47.92|47.62|47.32|47.02|17
1757466900000|2025-09-10 01:15:00|47.92|47.62|48.06|47.76|48.06|47.76|47.34|47.04|24
1757467200000|2025-09-10 01:20:00|48.07|47.77|48.2|47.9|48.63|48.33|47.61|47.31|22
1757467500000|2025-09-10 01:25:00|48.21|47.91|48.37|48.07|48.65|48.35|47.77|47.47|26
1757467800000|2025-09-10 01:30:00|48.02|47.72|48|47.7|48.44|48.14|47.66|47.36|24
1757468100000|2025-09-10 01:35:00|48.01|47.71|47.85|47.55|48.39|48.09|47.66|47.36|24
1757468400000|2025-09-10 01:40:00|47.84|47.54|48.22|47.92|48.25|47.95|47.61|47.31|35
1757468700000|2025-09-10 01:45:00|48.21|47.91|47.78|47.48|48.55|48.25|47.57|47.27|42
1757469000000|2025-09-10 01:50:00|47.65|47.35|47.8|47.5|48.56|48.26|47.65|47.35|34
1757469300000|2025-09-10 01:55:00|47.79|47.49|48.59|48.29|48.59|48.29|47.63|47.33|40
1757469600000|2025-09-10 02:00:00|48.58|48.28|47.86|47.56|48.61|48.31|47.7|47.4|37
1757469900000|2025-09-10 02:05:00|47.85|47.55|47.59|47.29|48.04|47.74|47.51|47.21|28
1757470200000|2025-09-10 02:10:00|47.6|47.3|47.65|47.35|47.66|47.36|47.6|47.3|10
1757470500000|2025-09-10 02:15:00|47.66|47.36|47.58|47.28|47.66|47.36|47.5|47.2|12
1757470800000|2025-09-10 02:20:00|47.59|47.29|47.59|47.29|47.59|47.29|47.51|47.21|18
1757471100000|2025-09-10 02:25:00|47.6|47.3|47.29|46.99|47.62|47.32|46.93|46.63|24
1757471400000|2025-09-10 02:30:00|47.14|46.84|47.33|47.03|47.45|47.15|47.14|46.84|15
1757471700000|2025-09-10 02:35:00|47.35|47.05|47.04|46.74|47.9|47.6|47.04|46.74|23
1757472000000|2025-09-10 02:40:00|47.07|46.77|47.05|46.75|47.7|47.4|47.04|46.74|16
1757472300000|2025-09-10 02:45:00|47.08|46.78|47.05|46.75|47.08|46.78|47.03|46.73|4
1757472600000|2025-09-10 02:50:00|47.06|46.76|47.09|46.79|47.11|46.81|47.06|46.76|9
1757472900000|2025-09-10 02:55:00|47.06|46.76|47.05|46.75|47.07|46.77|47.03|46.73|7
1757473200000|2025-09-10 03:00:00|47.06|46.76|46.96|46.66|47.07|46.77|46.95|46.65|15
1757473800000|2025-09-10 03:10:00|47.02|46.72|47.05|46.75|47.06|46.76|47.02|46.72|6
1757474100000|2025-09-10 03:15:00|47.09|46.79|47.15|46.85|47.32|47.02|47.09|46.79|12
1757474400000|2025-09-10 03:20:00|47.16|46.86|47.16|46.86|47.17|46.87|47.15|46.85|4
1757474700000|2025-09-10 03:25:00|47.22|46.92|47.15|46.85|47.38|47.08|47.05|46.75|42
1757475000000|2025-09-10 03:30:00|47.22|46.92|47.13|46.83|47.94|47.64|47.07|46.77|37
1757475300000|2025-09-10 03:35:00|47.16|46.86|47.78|47.48|48.12|47.82|47.07|46.77|51
1757475600000|2025-09-10 03:40:00|47.77|47.47|47.66|47.36|48.21|47.91|47.47|47.17|109
1757475900000|2025-09-10 03:45:00|47.65|47.35|47.6|47.3|48.07|47.77|47.46|47.16|147
1757476200000|2025-09-10 03:50:00|48.07|47.77|47.45|47.15|48.15|47.85|47.44|47.14|147
1757476500000|2025-09-10 03:55:00|47.47|47.17|47.33|47.03|48.18|47.88|47.09|46.79|58
1757476800000|2025-09-10 04:00:00|47.35|47.05|47.82|47.52|48.22|47.92|47.26|46.96|76
1757477100000|2025-09-10 04:05:00|47.81|47.51|47.16|46.86|48.16|47.86|47.16|46.86|46
1757477700000|2025-09-10 04:15:00|47.21|46.91|47.92|47.62|48.08|47.78|47.21|46.91|22
1757478000000|2025-09-10 04:20:00|47.91|47.61|47.09|46.79|47.91|47.61|47.09|46.79|36
1757478300000|2025-09-10 04:25:00|47.36|47.06|47.13|46.83|47.38|47.08|47.13|46.83|6
1757478600000|2025-09-10 04:30:00|47.11|46.81|47.05|46.75|48.03|47.73|47.04|46.74|20
1757478900000|2025-09-10 04:35:00|47.07|46.77|47.17|46.87|47.88|47.58|47.04|46.74|12
1757479200000|2025-09-10 04:40:00|47.23|46.93|47.79|47.49|47.79|47.49|47.13|46.83|50
1757479500000|2025-09-10 04:45:00|47.8|47.5|48.06|47.76|48.06|47.76|47.64|47.34|23
1757479800000|2025-09-10 04:50:00|48.26|47.96|47.19|46.89|48.26|47.96|47.19|46.89|15
1757480100000|2025-09-10 04:55:00|47.06|46.76|47.07|46.77|47.1|46.8|47.05|46.75|14
1757480400000|2025-09-10 05:00:00|47.08|46.78|47.04|46.74|47.95|47.65|47.04|46.74|12
1757480700000|2025-09-10 05:05:00|47.02|46.72|46.91|46.61|47.72|47.42|46.89|46.59|20
1757481000000|2025-09-10 05:10:00|46.93|46.63|47.52|47.22|47.62|47.32|46.93|46.63|13
1757481300000|2025-09-10 05:15:00|47.51|47.21|47.26|46.96|48.02|47.72|47.13|46.83|106
1757481600000|2025-09-10 05:20:00|47.25|46.95|46.91|46.61|47.99|47.69|46.91|46.61|36
1757481900000|2025-09-10 05:25:00|46.97|46.67|46.95|46.65|47.68|47.38|46.95|46.65|4
1757482200000|2025-09-10 05:30:00|46.98|46.68|47|46.7|48.04|47.74|46.98|46.68|34
1757482800000|2025-09-10 05:40:00|47.04|46.74|47.07|46.77|47.95|47.65|47.04|46.74|3
1757483400000|2025-09-10 05:50:00|47.13|46.83|46.94|46.64|48.04|47.74|46.91|46.61|36
1757483700000|2025-09-10 05:55:00|46.66|46.36|46.95|46.65|47.86|47.56|46.66|46.36|38
1757484000000|2025-09-10 06:00:00|46.96|46.66|46.99|46.69|46.99|46.69|46.95|46.65|7
1757484300000|2025-09-10 06:05:00|46.96|46.66|47.52|47.22|47.92|47.62|46.85|46.55|54
1757484600000|2025-09-10 06:10:00|47.51|47.21|47.02|46.72|47.53|47.23|47.01|46.71|32
1757484900000|2025-09-10 06:15:00|47.07|46.77|46.91|46.61|47.07|46.77|46.79|46.49|5
1757485200000|2025-09-10 06:20:00|46.92|46.62|47.8|47.5|47.88|47.58|46.87|46.57|12
1757485500000|2025-09-10 06:25:00|47.79|47.49|47.7|47.4|47.79|47.49|46.81|46.51|12
1757485800000|2025-09-10 06:30:00|47.69|47.39|47.51|47.21|47.85|47.55|47.51|47.21|28
1757486100000|2025-09-10 06:35:00|47.5|47.2|47.73|47.43|48.01|47.71|47.41|47.11|36
1757486400000|2025-09-10 06:40:00|47.72|47.42|46.92|46.62|48|47.7|46.92|46.62|62
1757486700000|2025-09-10 06:45:00|46.93|46.63|47.52|47.22|47.72|47.42|46.92|46.62|33
1757487000000|2025-09-10 06:50:00|47.51|47.21|46.95|46.65|47.51|47.21|46.91|46.61|6
1757487300000|2025-09-10 06:55:00|46.89|46.59|47.78|47.48|47.85|47.55|46.89|46.59|10
1757487600000|2025-09-10 07:00:00|47.77|47.47|47.62|47.32|47.77|47.47|47.62|47.32|16
1757487900000|2025-09-10 07:05:00|47.61|47.31|46.86|46.56|47.61|47.31|46.79|46.49|15
1757488200000|2025-09-10 07:10:00|46.87|46.57|46.91|46.61|47.49|47.19|46.83|46.53|4
1757488500000|2025-09-10 07:15:00|46.88|46.58|47.55|47.25|47.69|47.39|46.88|46.58|16
1757488800000|2025-09-10 07:20:00|47.96|47.66|46.95|46.65|47.98|47.68|46.95|46.65|26
1757489100000|2025-09-10 07:25:00|46.96|46.66|47|46.7|47.79|47.49|46.96|46.66|4
1757489400000|2025-09-10 07:30:00|47.01|46.71|46.96|46.66|47.75|47.45|46.96|46.66|5
1757489700000|2025-09-10 07:35:00|46.99|46.69|46.99|46.69|47.6|47.3|46.98|46.68|4
1757490000000|2025-09-10 07:40:00|46.98|46.68|46.96|46.66|47.02|46.72|46.95|46.65|6
1757490300000|2025-09-10 07:45:00|46.95|46.65|46.95|46.65|47.88|47.58|46.95|46.65|12
1757490600000|2025-09-10 07:50:00|46.94|46.64|46.88|46.58|47.84|47.54|46.88|46.58|18
1757490900000|2025-09-10 07:55:00|46.9|46.6|47.89|47.59|47.98|47.68|46.9|46.6|12
1757491200000|2025-09-10 08:00:00|47.88|47.58|47.75|47.45|47.88|47.58|47.59|47.29|14
1757491500000|2025-09-10 08:05:00|47.74|47.44|47.67|47.37|47.74|47.44|47.67|47.37|13
1757491800000|2025-09-10 08:10:00|47.66|47.36|47.55|47.25|47.66|47.36|47.55|47.25|15
1757492100000|2025-09-10 08:15:00|48.02|47.72|47.94|47.64|48.02|47.72|47.88|47.58|15
1757492400000|2025-09-10 08:20:00|47.93|47.63|47.81|47.51|47.93|47.63|47.8|47.5|15
1757492700000|2025-09-10 08:25:00|47.8|47.5|47.68|47.38|47.8|47.5|47.68|47.38|13
1757493000000|2025-09-10 08:30:00|47.67|47.37|47.52|47.22|47.67|47.37|46.7|46.4|14
1757493300000|2025-09-10 08:35:00|47.51|47.21|46.97|46.67|47.52|47.22|46.97|46.67|6
1757493600000|2025-09-10 08:40:00|47|46.7|46.96|46.66|47.99|47.69|46.96|46.66|17
1757494500000|2025-09-10 08:55:00|46.97|46.67|46.97|46.67|46.97|46.67|46.97|46.67|1
1757494800000|2025-09-10 09:00:00|46.95|46.65|47.97|47.67|47.98|47.68|46.95|46.65|13
1757495100000|2025-09-10 09:05:00|47.96|47.66|47.33|47.03|47.96|47.66|47.33|47.03|17
1757495400000|2025-09-10 09:10:00|47.35|47.05|47.72|47.42|48.06|47.76|47.31|47.01|18
1757495700000|2025-09-10 09:15:00|47.71|47.41|47.21|46.91|47.9|47.6|47.21|46.91|16
1757496000000|2025-09-10 09:20:00|47.57|47.27|47.48|47.18|47.76|47.46|47.48|47.18|21
1757496300000|2025-09-10 09:25:00|47.47|47.17|47.93|47.63|48.21|47.91|47.41|47.11|16
1757496600000|2025-09-10 09:30:00|47.92|47.62|47.84|47.54|47.92|47.62|47.39|47.09|17
1757496900000|2025-09-10 09:35:00|47.41|47.11|47.72|47.42|47.84|47.54|47.39|47.09|19
1757497200000|2025-09-10 09:40:00|47.35|47.05|47.55|47.25|47.72|47.42|47.35|47.05|17
1757497500000|2025-09-10 09:45:00|47.54|47.24|47.41|47.11|47.98|47.68|47.41|47.11|13
1757497800000|2025-09-10 09:50:00|47.92|47.62|47.82|47.52|47.92|47.62|47.82|47.52|13
1757498100000|2025-09-10 09:55:00|47.81|47.51|47.7|47.4|47.81|47.51|47.7|47.4|12
1757498400000|2025-09-10 10:00:00|47.69|47.39|47.55|47.25|47.69|47.39|47.55|47.25|14
1757498700000|2025-09-10 10:05:00|47.54|47.24|47.42|47.12|47.54|47.24|47.42|47.12|13
1757499000000|2025-09-10 10:10:00|47.74|47.44|47.53|47.23|48.23|47.93|47.38|47.08|13
1757499300000|2025-09-10 10:15:00|47.88|47.58|47.78|47.48|48.21|47.91|47.48|47.18|15
1757499600000|2025-09-10 10:20:00|47.77|47.47|47.67|47.37|47.77|47.47|47.24|46.94|16
1757499900000|2025-09-10 10:25:00|47.66|47.36|47.56|47.26|47.67|47.37|47.56|47.26|14
1757500200000|2025-09-10 10:30:00|47.55|47.25|47.75|47.45|47.9|47.6|47.38|47.08|12
1757500500000|2025-09-10 10:35:00|47.52|47.22|47.86|47.56|48.18|47.88|47.46|47.16|18
1757500800000|2025-09-10 10:40:00|47.53|47.23|47.76|47.46|48.17|47.87|47.53|47.23|12
1757501100000|2025-09-10 10:45:00|47.75|47.45|47.61|47.31|47.75|47.45|46.86|46.56|18
1757501400000|2025-09-10 10:50:00|47.6|47.3|47.92|47.62|47.94|47.64|47.53|47.23|13
1757501700000|2025-09-10 10:55:00|47.91|47.61|47.35|47.05|48.13|47.83|47.35|47.05|12
1757502000000|2025-09-10 11:00:00|47.81|47.51|47.68|47.38|48.07|47.77|47.45|47.15|23
1757502300000|2025-09-10 11:05:00|47.67|47.37|47.54|47.24|47.67|47.37|47.25|46.95|22
1757502600000|2025-09-10 11:10:00|47.53|47.23|47.41|47.11|47.76|47.46|47.41|47.11|14
1757502900000|2025-09-10 11:15:00|47.94|47.64|48.11|47.81|48.13|47.83|47.4|47.1|12
1757503200000|2025-09-10 11:20:00|48.1|47.8|47.9|47.6|48.1|47.8|47.29|46.99|20
1757503500000|2025-09-10 11:25:00|47.89|47.59|47.8|47.5|47.89|47.59|47.34|47.04|15
1757503800000|2025-09-10 11:30:00|47.79|47.49|47.67|47.37|47.79|47.49|47.29|46.99|19
1757504100000|2025-09-10 11:35:00|47.66|47.36|47.53|47.23|47.66|47.36|47.53|47.23|13
1757504400000|2025-09-10 11:40:00|47.52|47.22|47.41|47.11|47.52|47.22|47.41|47.11|12
1757504700000|2025-09-10 11:45:00|47.94|47.64|47.85|47.55|47.94|47.64|47.36|47.06|10
1757505000000|2025-09-10 11:50:00|47.84|47.54|47.73|47.43|48.01|47.71|47.33|47.03|14
1757505300000|2025-09-10 11:55:00|47.72|47.42|47.61|47.31|47.72|47.42|47.32|47.02|16
1757505600000|2025-09-10 12:00:00|47.6|47.3|47.37|47.07|47.94|47.64|47.37|47.07|12
1757505900000|2025-09-10 12:05:00|47.87|47.57|48.02|47.72|48.04|47.74|47.32|47.02|12
1757506200000|2025-09-10 12:10:00|47.78|47.48|47.37|47.07|47.94|47.64|47.37|47.07|12
1757506500000|2025-09-10 12:15:00|47.88|47.58|48.14|47.84|48.16|47.86|47.36|47.06|18
1757506800000|2025-09-10 12:20:00|48.13|47.83|47.4|47.1|48.13|47.83|47.4|47.1|13
1757507100000|2025-09-10 12:25:00|47.82|47.52|47.67|47.37|47.82|47.52|47.3|47|19
1757507400000|2025-09-10 12:30:00|47.7|47.4|47.62|47.32|47.93|47.63|47.62|47.32|30
1757507700000|2025-09-10 12:35:00|48.06|47.76|47.86|47.56|48.32|48.02|47.86|47.56|23
1757508000000|2025-09-10 12:40:00|47.85|47.55|47.64|47.34|48.21|47.91|47.64|47.34|32
1757508300000|2025-09-10 12:45:00|47.63|47.33|47.93|47.63|48.43|48.13|47.62|47.32|20
1757508600000|2025-09-10 12:50:00|47.92|47.62|47.72|47.42|48.25|47.95|47.72|47.42|27
1757508900000|2025-09-10 12:55:00|47.71|47.41|48.04|47.74|48.06|47.76|47.62|47.32|23
1757509200000|2025-09-10 13:00:00|48.03|47.73|47.84|47.54|48.35|48.05|47.84|47.54|27
1757509500000|2025-09-10 13:05:00|47.83|47.53|47.66|47.36|47.84|47.54|47.53|47.23|36
1757509800000|2025-09-10 13:10:00|47.68|47.38|47.92|47.62|48.43|48.13|47.68|47.38|25
1757510100000|2025-09-10 13:15:00|47.91|47.61|47.77|47.47|48.3|48|47.77|47.47|34
1757510400000|2025-09-10 13:20:00|47.76|47.46|48.02|47.72|48.32|48.02|47.72|47.42|31
1757510700000|2025-09-10 13:25:00|48.01|47.71|47.86|47.56|48.45|48.15|47.86|47.56|37
1757511000000|2025-09-10 13:30:00|47.85|47.55|47.68|47.38|48.14|47.84|47.64|47.34|35
1757511300000|2025-09-10 13:35:00|47.95|47.65|47.92|47.62|48.49|48.19|47.68|47.38|29
1757511600000|2025-09-10 13:40:00|47.91|47.61|47.77|47.47|48.14|47.84|47.77|47.47|21
1757511900000|2025-09-10 13:45:00|47.78|47.48|48.07|47.77|48.56|48.26|47.6|47.3|41
1757512200000|2025-09-10 13:50:00|48.06|47.76|47.81|47.51|48.35|48.05|47.81|47.51|42
1757512500000|2025-09-10 13:55:00|47.8|47.5|48.05|47.75|48.55|48.25|47.8|47.5|20
1757512800000|2025-09-10 14:00:00|48.04|47.74|47.92|47.62|48.32|48.02|47.92|47.62|37
1757513100000|2025-09-10 14:05:00|47.89|47.59|48.03|47.73|48.48|48.18|47.89|47.59|30
1757513400000|2025-09-10 14:10:00|48.02|47.72|47.83|47.53|48.29|47.99|47.69|47.39|35
1757513700000|2025-09-10 14:15:00|48.16|47.86|47.99|47.69|48.52|48.22|47.88|47.58|28
1757514000000|2025-09-10 14:20:00|48|47.7|47.89|47.59|48.33|48.03|47.7|47.4|25
1757514300000|2025-09-10 14:25:00|48.14|47.84|47.97|47.67|48.53|48.23|47.84|47.54|28
1757514600000|2025-09-10 14:30:00|47.96|47.66|47.78|47.48|48.22|47.92|47.78|47.48|30
1757514900000|2025-09-10 14:35:00|48.09|47.79|47.92|47.62|48.42|48.12|47.77|47.47|31
1757515200000|2025-09-10 14:40:00|47.91|47.61|47.81|47.51|48.35|48.05|47.76|47.46|29
1757515500000|2025-09-10 14:45:00|48.16|47.86|47.62|47.32|48.16|47.86|47.58|47.28|38
1757515800000|2025-09-10 14:50:00|47.64|47.34|47.91|47.61|48.5|48.2|47.64|47.34|31
1757516100000|2025-09-10 14:55:00|47.9|47.6|47.76|47.46|48.29|47.99|47.76|47.46|33
1757516400000|2025-09-10 15:00:00|47.75|47.45|48.05|47.75|48.53|48.23|47.69|47.39|35
1757516700000|2025-09-10 15:05:00|48.31|48.01|47.91|47.61|48.37|48.07|47.91|47.61|33
1757517000000|2025-09-10 15:10:00|47.9|47.6|47.77|47.47|48.21|47.91|47.77|47.47|32
1757517300000|2025-09-10 15:15:00|48.12|47.82|47.93|47.63|48.53|48.23|47.93|47.63|40
1757517600000|2025-09-10 15:20:00|47.92|47.62|47.77|47.47|48.26|47.96|47.77|47.47|32
1757517900000|2025-09-10 15:25:00|47.76|47.46|48.01|47.71|48.37|48.07|47.69|47.39|38
1757518200000|2025-09-10 15:30:00|48.51|48.21|47.83|47.53|48.51|48.21|47.82|47.52|42
1757518500000|2025-09-10 15:35:00|48.19|47.89|47.66|47.36|48.19|47.89|47.66|47.36|37
1757518800000|2025-09-10 15:40:00|47.68|47.38|47.99|47.69|48.47|48.17|47.65|47.35|32
1757519100000|2025-09-10 15:45:00|48.01|47.71|47.82|47.52|48.4|48.1|47.82|47.52|36
1757519400000|2025-09-10 15:50:00|47.81|47.51|48.08|47.78|48.37|48.07|47.72|47.42|35
1757519700000|2025-09-10 15:55:00|48.07|47.77|47.98|47.68|48.52|48.22|47.98|47.68|33
1757520000000|2025-09-10 16:00:00|47.97|47.67|47.88|47.58|48.37|48.07|47.88|47.58|19
1757520300000|2025-09-10 16:05:00|47.87|47.57|47.78|47.48|48.26|47.96|47.78|47.48|30
1757520600000|2025-09-10 16:10:00|48.15|47.85|47.66|47.36|48.15|47.85|47.64|47.34|49
1757520900000|2025-09-10 16:15:00|47.98|47.68|47.56|47.26|47.98|47.68|47.56|47.26|25
1757521200000|2025-09-10 16:20:00|47.55|47.25|47.91|47.61|48.41|48.11|47.55|47.25|23
1757521500000|2025-09-10 16:25:00|48.35|48.05|47.8|47.5|48.36|48.06|47.8|47.5|31
1757521800000|2025-09-10 16:30:00|47.79|47.49|47.58|47.28|48.13|47.83|47.58|47.28|34
1757522100000|2025-09-10 16:35:00|47.57|47.27|47.94|47.64|48.45|48.15|47.53|47.23|35
1757522400000|2025-09-10 16:40:00|47.93|47.63|47.84|47.54|48.4|48.1|47.84|47.54|26
1757522700000|2025-09-10 16:45:00|47.83|47.53|47.68|47.38|48.14|47.84|47.68|47.38|31
1757523000000|2025-09-10 16:50:00|47.67|47.37|48.01|47.71|48.51|48.21|47.53|47.23|35
1757523300000|2025-09-10 16:55:00|48|47.7|47.88|47.58|48.42|48.12|47.88|47.58|30
1757523600000|2025-09-10 17:00:00|48.25|47.95|47.97|47.67|48.56|48.26|47.88|47.58|34
1757523900000|2025-09-10 17:05:00|47.96|47.66|47.8|47.5|48.25|47.95|47.8|47.5|27
1757524200000|2025-09-10 17:10:00|47.79|47.49|48.05|47.75|48.42|48.12|47.75|47.45|23
1757524500000|2025-09-10 17:15:00|48.04|47.74|47.86|47.56|48.35|48.05|47.86|47.56|29
1757524800000|2025-09-10 17:20:00|47.85|47.55|48.06|47.76|48.2|47.9|47.61|47.31|33
1757525100000|2025-09-10 17:25:00|48.37|48.07|47.8|47.5|48.41|48.11|47.8|47.5|36
1757525400000|2025-09-10 17:30:00|47.79|47.49|47.71|47.41|48.24|47.94|47.71|47.41|24
1757525700000|2025-09-10 17:35:00|47.7|47.4|47.57|47.27|48.11|47.81|47.57|47.27|37
1757526000000|2025-09-10 17:40:00|47.88|47.58|47.92|47.62|48.5|48.2|47.54|47.24|30
1757526300000|2025-09-10 17:45:00|48.38|48.08|47.74|47.44|48.38|48.08|47.74|47.44|34
1757526600000|2025-09-10 17:50:00|47.73|47.43|47.56|47.26|48.08|47.78|47.56|47.26|29
1757526900000|2025-09-10 17:55:00|47.73|47.43|47.5|47.2|47.88|47.58|47.49|47.19|27
1757527200000|2025-09-10 18:00:00|47.76|47.46|47.48|47.18|47.81|47.51|47.46|47.16|25
1757527500000|2025-09-10 18:05:00|47.77|47.47|47.46|47.16|47.78|47.48|47.46|47.16|27
1757527800000|2025-09-10 18:10:00|47.63|47.33|47.46|47.16|47.79|47.49|47.46|47.16|13
1757528100000|2025-09-10 18:15:00|47.65|47.35|47.45|47.15|47.77|47.47|47.45|47.15|24
1757528400000|2025-09-10 18:20:00|47.44|47.14|47.45|47.15|47.74|47.44|47.38|47.08|31
1757528700000|2025-09-10 18:25:00|47.44|47.14|47.39|47.09|47.76|47.46|47.39|47.09|19
1757529000000|2025-09-10 18:30:00|47.94|47.64|47.79|47.49|48.41|48.11|47.79|47.49|28
1757529300000|2025-09-10 18:35:00|48.3|48|47.65|47.35|48.3|48|47.65|47.35|35
1757529600000|2025-09-10 18:40:00|47.64|47.34|47.5|47.2|48.04|47.74|47.5|47.2|33
1757529900000|2025-09-10 18:45:00|47.49|47.19|47.86|47.56|48.43|48.13|47.47|47.17|36
1757530200000|2025-09-10 18:50:00|47.85|47.55|47.72|47.42|48.32|48.02|47.72|47.42|33
1757530500000|2025-09-10 18:55:00|48.13|47.83|47.59|47.29|48.13|47.83|47.59|47.29|41
1757530800000|2025-09-10 19:00:00|47.58|47.28|47.92|47.62|48.21|47.91|47.44|47.14|37
1757531100000|2025-09-10 19:05:00|48.02|47.72|47.76|47.46|48.39|48.09|47.76|47.46|32
1757531400000|2025-09-10 19:10:00|47.75|47.45|47.59|47.29|48.2|47.9|47.59|47.29|37
1757531700000|2025-09-10 19:15:00|47.97|47.67|47.45|47.15|47.99|47.69|47.45|47.15|35
1757532000000|2025-09-10 19:20:00|47.76|47.46|47.79|47.49|48.41|48.11|47.45|47.15|35
1757532300000|2025-09-10 19:25:00|47.78|47.48|47.63|47.33|48.22|47.92|47.63|47.33|23
1757532600000|2025-09-10 19:30:00|48.05|47.75|47.46|47.16|48.05|47.75|47.46|47.16|35
1757532900000|2025-09-10 19:35:00|47.45|47.15|47.31|47.01|47.73|47.43|47.31|47.01|26
1757533200000|2025-09-10 19:40:00|47.52|47.22|47.85|47.55|48.37|48.07|47.28|46.98|30
1757533500000|2025-09-10 19:45:00|47.84|47.54|47.7|47.4|48.34|48.04|47.7|47.4|31
1757533800000|2025-09-10 19:50:00|48.15|47.85|47.54|47.24|48.15|47.85|47.54|47.24|33
1757534100000|2025-09-10 19:55:00|47.74|47.44|47.38|47.08|47.9|47.6|47.38|47.08|36
1757534400000|2025-09-10 20:00:00|47.37|47.07|47.89|47.59|48.43|48.13|47.31|47.01|32
1757534700000|2025-09-10 20:05:00|48.39|48.09|47.74|47.44|48.39|48.09|47.74|47.44|32
1757535000000|2025-09-10 20:10:00|48.18|47.88|47.58|47.28|48.18|47.88|47.58|47.28|37
1757535300000|2025-09-10 20:15:00|47.94|47.64|47.43|47.13|47.94|47.64|47.43|47.13|38
1757535600000|2025-09-10 20:20:00|47.73|47.43|47.89|47.59|48.22|47.92|47.35|47.05|32
1757535900000|2025-09-10 20:25:00|47.88|47.58|47.74|47.44|48.35|48.05|47.74|47.44|29
1757536200000|2025-09-10 20:30:00|48.2|47.9|47.6|47.3|48.2|47.9|47.6|47.3|27
1757536500000|2025-09-10 20:35:00|48|47.7|47.44|47.14|48|47.7|47.44|47.14|39
1757536800000|2025-09-10 20:40:00|47.56|47.26|48|47.7|48.75|48.45|47.44|47.14|34
1757537100000|2025-09-10 20:45:00|48.01|47.71|48.18|47.88|48.43|48.13|48.01|47.71|23
1757537400000|2025-09-10 20:50:00|48.17|47.87|48.27|47.97|48.48|48.18|47.66|47.36|33
1757537700000|2025-09-10 20:55:00|48.34|48.04|47.83|47.53|48.37|48.07|47.82|47.52|32
1757538000000|2025-09-10 21:00:00|47.84|47.54|48.23|47.93|48.66|48.36|47.84|47.54|29
1757538300000|2025-09-10 21:05:00|48.43|48.13|47.84|47.54|48.46|48.16|46.89|46.59|34
1757538600000|2025-09-10 21:10:00|47.83|47.53|47.74|47.44|48.22|47.92|46.94|46.64|37
1757538900000|2025-09-10 21:15:00|48.06|47.76|47.56|47.26|48.06|47.76|47.56|47.26|38
1757539200000|2025-09-10 21:20:00|47.52|47.22|47.83|47.53|48.31|48.01|47.52|47.22|32
1757539500000|2025-09-10 21:25:00|47.82|47.52|47.67|47.37|48.22|47.92|47.37|47.07|29
1757539800000|2025-09-10 21:30:00|47.64|47.34|48.06|47.76|48.56|48.26|47.31|47.01|40
1757540100000|2025-09-10 21:35:00|48.44|48.14|48.31|48.01|48.44|48.14|47.54|47.24|29
1757540400000|2025-09-10 21:40:00|48.3|48|48.29|47.99|48.38|48.08|47.47|47.17|25
1757540700000|2025-09-10 21:45:00|48.28|47.98|46.96|46.66|48.35|48.05|46.96|46.66|35
1757541000000|2025-09-10 21:50:00|46.97|46.67|46.93|46.63|46.98|46.68|46.93|46.63|5
1757541300000|2025-09-10 21:55:00|46.97|46.67|46.99|46.69|46.99|46.69|46.97|46.67|2
1757541600000|2025-09-10 22:00:00|46.97|46.67|48.06|47.76|48.1|47.8|46.97|46.67|30
1757541900000|2025-09-10 22:05:00|48.05|47.75|47.54|47.24|48.39|48.09|47.53|47.23|22
1757542200000|2025-09-10 22:10:00|47.97|47.67|47.49|47.19|48.29|47.99|47.49|47.19|28
1757542500000|2025-09-10 22:15:00|47.87|47.57|48.01|47.71|48.37|48.07|47.42|47.12|32
1757542800000|2025-09-10 22:20:00|48|47.7|48.41|48.11|48.43|48.13|47.42|47.12|27
1757543100000|2025-09-10 22:25:00|47.91|47.61|47.67|47.37|48.52|48.22|47.44|47.14|20
1757543400000|2025-09-10 22:30:00|47.29|46.99|47.26|46.96|48.27|47.97|47.26|46.96|22
1757543700000|2025-09-10 22:35:00|47.34|47.04|47.55|47.25|47.55|47.25|47.26|46.96|8
1757544000000|2025-09-10 22:40:00|47.26|46.96|47.55|47.25|47.56|47.26|47.26|46.96|8
1757544300000|2025-09-10 22:45:00|47.28|46.98|47.56|47.26|47.59|47.29|47.28|46.98|9
1757544600000|2025-09-10 22:50:00|47.57|47.27|47.53|47.23|47.57|47.27|47.24|46.94|6
1757544900000|2025-09-10 22:55:00|47.54|47.24|47.49|47.19|47.56|47.26|47.2|46.9|11
1757545200000|2025-09-10 23:00:00|47.52|47.22|47.57|47.27|47.57|47.27|47.24|46.94|7
1757545500000|2025-09-10 23:05:00|47.24|46.94|47.6|47.3|47.6|47.3|47.24|46.94|3
1757545800000|2025-09-10 23:10:00|47.58|47.28|47.56|47.26|47.58|47.28|47.56|47.26|4
1757546100000|2025-09-10 23:15:00|47.26|46.96|47.59|47.29|47.59|47.29|47.26|46.96|9
1757546400000|2025-09-10 23:20:00|47.56|47.26|47.56|47.26|47.58|47.28|47.56|47.26|8
1757546700000|2025-09-10 23:25:00|47.28|46.98|47.52|47.22|47.55|47.25|47.28|46.98|7
1757547000000|2025-09-10 23:30:00|47.28|46.98|47.58|47.28|47.58|47.28|47.28|46.98|8
1757547300000|2025-09-10 23:35:00|47.28|46.98|47.28|46.98|47.58|47.28|47.26|46.96|6
1757547600000|2025-09-10 23:40:00|47.54|47.24|47.61|47.31|47.61|47.31|47.26|46.96|9
1757547900000|2025-09-10 23:45:00|47.64|47.34|48|47.7|48.21|47.91|47.64|47.34|18
1757548200000|2025-09-10 23:50:00|47.99|47.69|47.59|47.29|48.07|47.77|47.59|47.29|22
1757548500000|2025-09-10 23:55:00|47.58|47.28|47.95|47.65|48.44|48.14|47.56|47.26|18
1757548800000|2025-09-11 00:00:00|47.94|47.64|48.16|47.86|48.4|48.1|47.8|47.5|25
1757549100000|2025-09-11 00:05:00|48.15|47.85|47.96|47.66|48.24|47.94|47.64|47.34|27
1757549400000|2025-09-11 00:10:00|47.95|47.65|47.99|47.69|48.09|47.79|47.52|47.22|19
1757549700000|2025-09-11 00:15:00|47.98|47.68|48.22|47.92|48.57|48.27|47.89|47.59|32
1757550000000|2025-09-11 00:20:00|48.34|48.04|47.83|47.53|48.35|48.05|47.71|47.41|26
1757550300000|2025-09-11 00:25:00|47.82|47.52|47.94|47.64|48.15|47.85|47.6|47.3|28
1757550600000|2025-09-11 00:30:00|47.57|47.27|48.22|47.92|48.67|48.37|47.57|47.27|24
1757550900000|2025-09-11 00:35:00|48.21|47.91|47.72|47.42|48.51|48.21|47.72|47.42|30
1757551200000|2025-09-11 00:40:00|47.71|47.41|47.78|47.48|48.05|47.75|47.61|47.31|33
1757551500000|2025-09-11 00:45:00|48.23|47.93|48.09|47.79|48.54|48.24|48.09|47.79|27
1757551800000|2025-09-11 00:50:00|48.08|47.78|48.16|47.86|48.39|48.09|47.94|47.64|31
1757552100000|2025-09-11 00:55:00|48.15|47.85|47.91|47.61|48.15|47.85|47.8|47.5|21
1757552400000|2025-09-11 01:00:00|48.34|48.04|48.07|47.77|48.58|48.28|48.07|47.77|31
1757552700000|2025-09-11 01:05:00|48.06|47.76|47.9|47.6|48.4|48.1|47.9|47.6|30
1757553000000|2025-09-11 01:10:00|48.06|47.76|48.21|47.91|48.48|48.18|47.79|47.49|26
1757553300000|2025-09-11 01:15:00|48.47|48.17|48.05|47.75|48.47|48.17|48.05|47.75|19
1757553600000|2025-09-11 01:20:00|48.04|47.74|48.2|47.9|48.33|48.03|47.95|47.65|16
1757553900000|2025-09-11 01:25:00|48.19|47.89|48.05|47.75|48.49|48.19|48.05|47.75|21
1757554200000|2025-09-11 01:30:00|48.35|48.05|47.91|47.61|48.35|48.05|47.91|47.61|22
1757554500000|2025-09-11 01:35:00|47.9|47.6|48.22|47.92|48.49|48.19|47.85|47.55|18
1757554800000|2025-09-11 01:40:00|48.21|47.91|48.03|47.73|48.55|48.25|48.03|47.73|30
1757555100000|2025-09-11 01:45:00|48.28|47.98|48.1|47.8|48.37|48.07|47.9|47.6|26
1757555400000|2025-09-11 01:50:00|48.09|47.79|48.17|47.87|48.52|48.22|47.84|47.54|24
1757555700000|2025-09-11 01:55:00|48.55|48.25|48|47.7|48.6|48.3|48|47.7|32
1757556000000|2025-09-11 02:00:00|48.1|47.8|48.03|47.73|48.21|47.91|47.87|47.57|26
1757556300000|2025-09-11 02:05:00|48.02|47.72|48.34|48.04|48.58|48.28|47.82|47.52|25
1757556600000|2025-09-11 02:10:00|48.47|48.17|47.99|47.69|48.56|48.26|47.99|47.69|26
1757556900000|2025-09-11 02:15:00|48.23|47.93|48.19|47.89|48.47|48.17|47.9|47.6|24
1757557200000|2025-09-11 02:20:00|48.2|47.9|48.4|48.1|48.56|48.26|48.05|47.75|51
1757557500000|2025-09-11 02:25:00|48.41|48.11|48.28|47.98|48.66|48.36|48.02|47.72|71
1757557800000|2025-09-11 02:30:00|48.27|47.97|48.18|47.88|48.59|48.29|47.93|47.63|37
1757558100000|2025-09-11 02:35:00|48.17|47.87|47.93|47.63|48.4|48.1|47.93|47.63|61
1757558400000|2025-09-11 02:40:00|47.92|47.62|48.28|47.98|48.54|48.24|47.91|47.61|43
1757558700000|2025-09-11 02:45:00|48.27|47.97|48.38|48.08|48.53|48.23|48|47.7|70
1757559000000|2025-09-11 02:50:00|48.37|48.07|48.03|47.73|48.65|48.35|48.03|47.73|22
1757559300000|2025-09-11 02:55:00|48.12|47.82|47.87|47.57|48.33|48.03|47.87|47.57|24
1757559600000|2025-09-11 03:00:00|47.86|47.56|48.27|47.97|48.42|48.12|47.8|47.5|21
1757559900000|2025-09-11 03:05:00|48.26|47.96|47.98|47.68|48.52|48.22|47.98|47.68|33
1757560200000|2025-09-11 03:10:00|48.22|47.92|47.07|46.77|48.22|47.92|47.06|46.76|23
1757560500000|2025-09-11 03:15:00|47.06|46.76|47.07|46.77|48.1|47.8|47.06|46.76|10
1757560800000|2025-09-11 03:20:00|47.11|46.81|47.22|46.92|48.13|47.83|47.11|46.81|9
1757561100000|2025-09-11 03:25:00|47.26|46.96|47.85|47.55|48.26|47.96|47.24|46.94|143
1757561400000|2025-09-11 03:30:00|47.84|47.54|47.22|46.92|48.16|47.86|47.16|46.86|61
1757561700000|2025-09-11 03:35:00|47.23|46.93|47.24|46.94|47.89|47.59|47.23|46.93|5
1757562000000|2025-09-11 03:40:00|47.26|46.96|47.26|46.96|47.27|46.97|47.26|46.96|3
1757562300000|2025-09-11 03:45:00|47.27|46.97|47.27|46.97|47.27|46.97|47.26|46.96|29
1757562600000|2025-09-11 03:50:00|47.26|46.96|47.26|46.96|47.29|46.99|47.26|46.96|22
1757562900000|2025-09-11 03:55:00|47.29|46.99|47.31|47.01|47.93|47.63|47.28|46.98|26
1757563200000|2025-09-11 04:00:00|47.3|47|47.31|47.01|47.31|47.01|47.3|47|6
1757563500000|2025-09-11 04:05:00|47.3|47|47.26|46.96|47.31|47.01|47.26|46.96|9
1757563800000|2025-09-11 04:10:00|47.24|46.94|47.21|46.91|47.26|46.96|47.2|46.9|6
1757564100000|2025-09-11 04:15:00|47.22|46.92|47.22|46.92|47.22|46.92|47.22|46.92|1
1757564400000|2025-09-11 04:20:00|47.23|46.93|47.22|46.92|47.25|46.95|47.17|46.87|12
1757564700000|2025-09-11 04:25:00|47.26|46.96|47.19|46.89|47.88|47.58|47.19|46.89|7
1757565000000|2025-09-11 04:30:00|47.16|46.86|47.15|46.85|47.18|46.88|47.15|46.85|4
1757565300000|2025-09-11 04:35:00|47.16|46.86|47.23|46.93|47.88|47.58|47.15|46.85|10
1757565600000|2025-09-11 04:40:00|47.25|46.95|47.3|47|47.52|47.22|47.25|46.95|5
1757565900000|2025-09-11 04:45:00|47.34|47.04|47.34|47.04|47.38|47.08|47.32|47.02|36
1757566200000|2025-09-11 04:50:00|47.33|47.03|47.3|47|47.94|47.64|47.3|47|59
1757566500000|2025-09-11 04:55:00|47.29|46.99|47.25|46.95|47.29|46.99|47.25|46.95|2
1757566800000|2025-09-11 05:00:00|47.26|46.96|47.08|46.78|47.3|47|47.08|46.78|15
1757567100000|2025-09-11 05:05:00|47.06|46.76|47.11|46.81|47.14|46.84|47.06|46.76|5
1757567400000|2025-09-11 05:10:00|47.08|46.78|47.04|46.74|47.25|46.95|47.04|46.74|15
1757567700000|2025-09-11 05:15:00|47.02|46.72|47.04|46.74|47.76|47.46|46.99|46.69|9
1757568000000|2025-09-11 05:20:00|46.99|46.69|47|46.7|47.23|46.93|46.99|46.69|3
1757568300000|2025-09-11 05:25:00|47.04|46.74|47.05|46.75|47.14|46.84|47.04|46.74|4
1757568600000|2025-09-11 05:30:00|47.04|46.74|47|46.7|47.26|46.96|47|46.7|13
1757568900000|2025-09-11 05:35:00|47.01|46.71|47.04|46.74|47.25|46.95|47.01|46.71|11
1757569200000|2025-09-11 05:40:00|47.06|46.76|47.08|46.78|47.08|46.78|47.04|46.74|5
1757569500000|2025-09-11 05:45:00|47.12|46.82|47.1|46.8|47.83|47.53|47.07|46.77|16
1757569800000|2025-09-11 05:50:00|47.14|46.84|47.09|46.79|47.8|47.5|47.09|46.79|15
1757570100000|2025-09-11 05:55:00|47.07|46.77|47.11|46.81|47.11|46.81|47.07|46.77|2
1757570400000|2025-09-11 06:00:00|47.15|46.85|47.11|46.81|47.15|46.85|47.11|46.81|6
1757570700000|2025-09-11 06:05:00|47.1|46.8|47.06|46.76|47.12|46.82|47.04|46.74|7
1757571000000|2025-09-11 06:10:00|47.11|46.81|47.09|46.79|47.11|46.81|47.09|46.79|12
1757571300000|2025-09-11 06:15:00|47.06|46.76|47.11|46.81|47.11|46.81|47.06|46.76|7
1757571600000|2025-09-11 06:20:00|47.14|46.84|47.06|46.76|47.83|47.53|47.06|46.76|8
1757571900000|2025-09-11 06:25:00|47.08|46.78|47.06|46.76|47.08|46.78|47.06|46.76|4
1757572200000|2025-09-11 06:30:00|47.07|46.77|47.07|46.77|47.2|46.9|47.02|46.72|5
1757572500000|2025-09-11 06:35:00|47.08|46.78|47.1|46.8|47.1|46.8|47.07|46.77|4
1757572800000|2025-09-11 06:40:00|47.13|46.83|47.15|46.85|47.2|46.9|47.12|46.82|8
1757573100000|2025-09-11 06:45:00|47.11|46.81|47.19|46.89|47.23|46.93|47.11|46.81|3
1757573400000|2025-09-11 06:50:00|47.18|46.88|47.15|46.85|47.21|46.91|47.15|46.85|6
1757573700000|2025-09-11 06:55:00|47.16|46.86|47.15|46.85|47.16|46.86|47.15|46.85|2
1757574000000|2025-09-11 07:00:00|47.19|46.89|47.05|46.75|47.82|47.52|47.04|46.74|10
1757574300000|2025-09-11 07:05:00|47|46.7|47.05|46.75|47.78|47.48|47|46.7|17
1757574600000|2025-09-11 07:10:00|47.03|46.73|47.04|46.74|47.05|46.75|47|46.7|6
1757574900000|2025-09-11 07:15:00|47.05|46.75|47.75|47.45|47.77|47.47|47.03|46.73|80
1757575200000|2025-09-11 07:20:00|47.21|46.91|47.15|46.85|47.97|47.67|47.1|46.8|79
1757575500000|2025-09-11 07:25:00|47.19|46.89|47.17|46.87|47.85|47.55|47.17|46.87|7
1757575800000|2025-09-11 07:30:00|47.19|46.89|47.15|46.85|47.84|47.54|47.15|46.85|8
1757576100000|2025-09-11 07:35:00|47.18|46.88|47.13|46.83|47.82|47.52|47.13|46.83|4
1757576400000|2025-09-11 07:40:00|47.16|46.86|47.17|46.87|47.34|47.04|47.15|46.85|4
1757576700000|2025-09-11 07:45:00|46.9|46.6|47.13|46.83|47.21|46.91|46.79|46.49|13
1757577000000|2025-09-11 07:50:00|47.09|46.79|47.09|46.79|47.09|46.79|47.09|46.79|1
1757577300000|2025-09-11 07:55:00|47.12|46.82|47.17|46.87|47.43|47.13|47.12|46.82|6
1757577600000|2025-09-11 08:00:00|47.2|46.9|47.06|46.76|47.77|47.47|47.06|46.76|14
1757577900000|2025-09-11 08:05:00|47.07|46.77|47.1|46.8|47.79|47.49|47.06|46.76|9
1757578200000|2025-09-11 08:10:00|47.12|46.82|47.21|46.91|47.83|47.53|47.12|46.82|7
1757578500000|2025-09-11 08:15:00|47.3|47|47.22|46.92|47.42|47.12|47.22|46.92|8
1757578800000|2025-09-11 08:20:00|47.25|46.95|47.19|46.89|47.87|47.57|47.19|46.89|13
1757579100000|2025-09-11 08:25:00|47.2|46.9|47.19|46.89|47.44|47.14|47.19|46.89|13
1757579400000|2025-09-11 08:30:00|47.21|46.91|47.18|46.88|47.23|46.93|47.18|46.88|6
1757579700000|2025-09-11 08:35:00|47.21|46.91|47.2|46.9|47.21|46.91|47.18|46.88|4
1757580000000|2025-09-11 08:40:00|47.22|46.92|47.22|46.92|47.87|47.57|47.2|46.9|7
1757580300000|2025-09-11 08:45:00|47.21|46.91|47.16|46.86|47.3|47|47.16|46.86|8
1757580600000|2025-09-11 08:50:00|47.19|46.89|47.24|46.94|47.31|47.01|47.19|46.89|7
1757581200000|2025-09-11 09:00:00|47.28|46.98|47.13|46.83|47.9|47.6|47.13|46.83|10
1757581500000|2025-09-11 09:05:00|47.16|46.86|47.08|46.78|47.79|47.49|47.08|46.78|4
1757581800000|2025-09-11 09:10:00|47.03|46.73|47.04|46.74|47.77|47.47|47.03|46.73|4
1757582100000|2025-09-11 09:15:00|47.08|46.78|47|46.7|47.75|47.45|47|46.7|5
1757583600000|2025-09-11 09:40:00|47.03|46.73|47.04|46.74|47.77|47.47|47.03|46.73|3
1757583900000|2025-09-11 09:45:00|46.99|46.69|47.53|47.23|47.75|47.45|46.99|46.69|124
1757584200000|2025-09-11 09:50:00|47.52|47.22|47.04|46.74|47.75|47.45|46.75|46.45|145
1757584800000|2025-09-11 10:00:00|47.02|46.72|47.1|46.8|47.78|47.48|47.02|46.72|6
1757585100000|2025-09-11 10:05:00|47.14|46.84|47.06|46.76|47.8|47.5|47.01|46.71|6
1757585400000|2025-09-11 10:10:00|47.1|46.8|47.25|46.95|47.87|47.57|47.1|46.8|126
1757585700000|2025-09-11 10:15:00|47.24|46.94|47.53|47.23|47.78|47.48|47.19|46.89|100
1757586000000|2025-09-11 10:20:00|47.52|47.22|47.01|46.71|47.78|47.48|47|46.7|92
1757586300000|2025-09-11 10:25:00|47|46.7|46.94|46.64|47.01|46.71|46.93|46.63|44
1757586600000|2025-09-11 10:30:00|46.95|46.65|46.92|46.62|46.95|46.65|46.88|46.58|13
1757586900000|2025-09-11 10:35:00|46.91|46.61|46.93|46.63|46.94|46.64|46.9|46.6|29
1757587200000|2025-09-11 10:40:00|46.94|46.64|46.97|46.67|46.98|46.68|46.93|46.63|38
1757587500000|2025-09-11 10:45:00|46.98|46.68|47.01|46.71|47.27|46.97|46.92|46.62|38
1757587800000|2025-09-11 10:50:00|47.02|46.72|47.03|46.73|47.03|46.73|47.02|46.72|2
1757588100000|2025-09-11 10:55:00|47.04|46.74|46.99|46.69|47.04|46.74|46.99|46.69|30
1757588400000|2025-09-11 11:00:00|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|38
1757588700000|2025-09-11 11:05:00|47|46.7|46.99|46.69|47.01|46.71|46.99|46.69|40
1757589000000|2025-09-11 11:10:00|47|46.7|47.1|46.8|47.1|46.8|46.96|46.66|14
1757589300000|2025-09-11 11:15:00|47.05|46.75|47.07|46.77|47.71|47.41|47.05|46.75|13
1757589600000|2025-09-11 11:20:00|47.06|46.76|47.06|46.76|47.07|46.77|47.06|46.76|7
1757589900000|2025-09-11 11:25:00|47.07|46.77|47.03|46.73|47.77|47.47|47.03|46.73|9
1757590200000|2025-09-11 11:30:00|46.98|46.68|46.94|46.64|47.58|47.28|46.87|46.57|31
1757590500000|2025-09-11 11:35:00|46.95|46.65|46.97|46.67|47|46.7|46.91|46.61|36
1757590800000|2025-09-11 11:40:00|46.95|46.65|46.91|46.61|46.95|46.65|46.91|46.61|4
1757591100000|2025-09-11 11:45:00|46.9|46.6|46.83|46.53|46.9|46.6|46.83|46.53|15
1757591400000|2025-09-11 11:50:00|46.84|46.54|46.82|46.52|46.84|46.54|46.82|46.52|13
1757591700000|2025-09-11 11:55:00|46.78|46.48|46.75|46.45|46.8|46.5|46.75|46.45|6
1757592000000|2025-09-11 12:00:00|46.76|46.46|46.76|46.46|47.67|47.37|46.74|46.44|147
1757592300000|2025-09-11 12:05:00|46.74|46.44|46.93|46.63|47.61|47.31|46.74|46.44|35
1757592600000|2025-09-11 12:10:00|46.91|46.61|47.11|46.81|47.61|47.31|46.88|46.58|39
1757592900000|2025-09-11 12:15:00|47|46.7|46.94|46.64|47.74|47.44|46.94|46.64|66
1757593200000|2025-09-11 12:20:00|46.95|46.65|46.99|46.69|47.74|47.44|46.9|46.6|38
1757593500000|2025-09-11 12:25:00|47|46.7|47.14|46.84|47.24|46.94|46.96|46.66|40
1757593800000|2025-09-11 12:30:00|47.18|46.88|47.19|46.89|47.52|47.22|46.23|45.93|240
1757594100000|2025-09-11 12:35:00|47.18|46.88|46.71|46.41|47.67|47.37|46.56|46.26|96
1757594400000|2025-09-11 12:40:00|46.5|46.2|46.78|46.48|47.64|47.34|46.5|46.2|26
1757594700000|2025-09-11 12:45:00|46.75|46.45|46.93|46.63|47.71|47.41|46.7|46.4|42
1757595000000|2025-09-11 12:50:00|46.89|46.59|46.86|46.56|47.71|47.41|46.84|46.54|26
1757595300000|2025-09-11 12:55:00|46.87|46.57|47.37|47.07|47.67|47.37|46.87|46.57|166
1757595600000|2025-09-11 13:00:00|47.36|47.06|46.6|46.3|47.63|47.33|46.6|46.3|87
1757595900000|2025-09-11 13:05:00|46.62|46.32|46.62|46.32|47.56|47.26|46.6|46.3|12
1757596200000|2025-09-11 13:10:00|46.65|46.35|46.48|46.18|47.54|47.24|46.44|46.14|25
1757596500000|2025-09-11 13:15:00|46.52|46.22|46.61|46.31|46.61|46.31|46.39|46.09|15
1757596800000|2025-09-11 13:20:00|46.65|46.35|46.71|46.41|46.96|46.66|46.63|46.33|18
1757597100000|2025-09-11 13:25:00|46.68|46.38|46.67|46.37|47.62|47.32|46.67|46.37|14
1757597400000|2025-09-11 13:30:00|46.69|46.39|46.75|46.45|47.63|47.33|46.69|46.39|17
1757597700000|2025-09-11 13:35:00|46.78|46.48|46.74|46.44|47.6|47.3|46.66|46.36|17
1757598000000|2025-09-11 13:40:00|46.78|46.48|46.67|46.37|46.78|46.48|46.66|46.36|12
1757598300000|2025-09-11 13:45:00|46.7|46.4|46.64|46.34|47.57|47.27|46.61|46.31|23
1757598600000|2025-09-11 13:50:00|46.65|46.35|47.33|47.03|47.58|47.28|46.64|46.34|36
1757598900000|2025-09-11 13:55:00|47.32|47.02|46.92|46.62|47.69|47.39|46.72|46.42|25
1757599200000|2025-09-11 14:00:00|46.9|46.6|46.85|46.55|47.12|46.82|46.83|46.53|18
1757599500000|2025-09-11 14:05:00|46.82|46.52|46.73|46.43|47.67|47.37|46.73|46.43|12
1757599800000|2025-09-11 14:10:00|46.74|46.44|46.67|46.37|46.79|46.49|46.67|46.37|8
1757600100000|2025-09-11 14:15:00|46.7|46.4|46.62|46.32|47.58|47.28|46.58|46.28|31
1757600400000|2025-09-11 14:20:00|46.65|46.35|46.64|46.34|47.52|47.22|46.52|46.22|21
1757600700000|2025-09-11 14:25:00|46.65|46.35|46.67|46.37|46.74|46.44|46.56|46.26|15
1757601000000|2025-09-11 14:30:00|46.69|46.39|46.78|46.48|47.63|47.33|46.69|46.39|14
1757601300000|2025-09-11 14:35:00|46.81|46.51|46.78|46.48|47.06|46.76|46.78|46.48|8
1757601600000|2025-09-11 14:40:00|46.81|46.51|46.82|46.52|47.02|46.72|46.81|46.51|5
1757601900000|2025-09-11 14:45:00|46.85|46.55|46.82|46.52|46.9|46.6|46.78|46.48|6
1757602200000|2025-09-11 14:50:00|46.86|46.56|46.75|46.45|47.64|47.34|46.73|46.43|46
1757602500000|2025-09-11 14:55:00|46.78|46.48|46.74|46.44|46.78|46.48|46.73|46.43|4
1757602800000|2025-09-11 15:00:00|46.77|46.47|46.85|46.55|46.85|46.55|46.77|46.47|4
1757603100000|2025-09-11 15:05:00|46.87|46.57|46.81|46.51|46.87|46.57|46.81|46.51|3
1757603700000|2025-09-11 15:15:00|46.91|46.61|46.91|46.61|47.67|47.37|46.85|46.55|12
1757604000000|2025-09-11 15:20:00|46.89|46.59|46.9|46.6|46.9|46.6|46.85|46.55|5
1757604300000|2025-09-11 15:25:00|46.86|46.56|46.75|46.45|46.93|46.63|46.66|46.36|22
1757604600000|2025-09-11 15:30:00|46.76|46.46|47.6|47.3|47.61|47.31|46.76|46.46|154
1757604900000|2025-09-11 15:35:00|47.59|47.29|47.45|47.15|47.63|47.33|47.21|46.91|176
1757605200000|2025-09-11 15:40:00|47.44|47.14|47.08|46.78|47.61|47.31|46.98|46.68|212
1757605500000|2025-09-11 15:45:00|47.07|46.77|47.57|47.27|47.61|47.31|47.04|46.74|177
1757605800000|2025-09-11 15:50:00|47.56|47.26|47.56|47.26|47.57|47.27|47.1|46.8|180
1757606100000|2025-09-11 15:55:00|47.11|46.81|47.54|47.24|47.59|47.29|46.94|46.64|184
1757606400000|2025-09-11 16:00:00|47.53|47.23|47.58|47.28|47.62|47.32|47.03|46.73|200
1757606700000|2025-09-11 16:05:00|47.57|47.27|47.23|46.93|47.62|47.32|47.09|46.79|166
1757607000000|2025-09-11 16:10:00|47.62|47.32|47.62|47.32|47.62|47.32|47.16|46.86|198
1757607300000|2025-09-11 16:15:00|47.61|47.31|47.6|47.3|47.64|47.34|47.18|46.88|208
1757607600000|2025-09-11 16:20:00|47.59|47.29|46.67|46.37|47.62|47.32|46.66|46.36|117
1757607900000|2025-09-11 16:25:00|46.69|46.39|46.63|46.33|46.87|46.57|46.63|46.33|8
1757608200000|2025-09-11 16:30:00|46.65|46.35|46.61|46.31|46.86|46.56|46.61|46.31|11
1757608500000|2025-09-11 16:35:00|46.58|46.28|46.67|46.37|46.71|46.41|46.54|46.24|11
1757608800000|2025-09-11 16:40:00|46.63|46.33|46.75|46.45|47.6|47.3|46.63|46.33|8
1757609100000|2025-09-11 16:45:00|46.74|46.44|46.71|46.41|46.74|46.44|46.71|46.41|4
1757609400000|2025-09-11 16:50:00|46.67|46.37|46.66|46.36|46.89|46.59|46.66|46.36|4
1757609700000|2025-09-11 16:55:00|46.63|46.33|46.7|46.4|46.76|46.46|46.63|46.33|9
1757610000000|2025-09-11 17:00:00|46.67|46.37|46.65|46.35|47.56|47.26|46.61|46.31|11
1757610300000|2025-09-11 17:05:00|46.61|46.31|46.7|46.4|47.6|47.3|46.61|46.31|13
1757611200000|2025-09-11 17:20:00|46.71|46.41|46.7|46.4|46.71|46.41|46.7|46.4|2
1757612100000|2025-09-11 17:35:00|46.71|46.41|46.78|46.48|47.62|47.32|46.7|46.4|11
1757612400000|2025-09-11 17:40:00|46.74|46.44|46.87|46.57|46.96|46.66|46.74|46.44|13
1757612700000|2025-09-11 17:45:00|46.86|46.56|47.59|47.29|47.62|47.32|46.8|46.5|107
1757613000000|2025-09-11 17:50:00|46.91|46.61|47.29|46.99|47.6|47.3|46.8|46.5|217
1757613300000|2025-09-11 17:55:00|47.28|46.98|47.59|47.29|47.6|47.3|46.94|46.64|212
1757613600000|2025-09-11 18:00:00|47.17|46.87|47.44|47.14|47.6|47.3|46.98|46.68|240
1757613900000|2025-09-11 18:05:00|47.43|47.13|46.78|46.48|47.64|47.34|46.78|46.48|27
1757614200000|2025-09-11 18:10:00|46.8|46.5|46.72|46.42|47.61|47.31|46.72|46.42|6
1757614500000|2025-09-11 18:15:00|46.69|46.39|46.66|46.36|47.59|47.29|46.66|46.36|8
1757614800000|2025-09-11 18:20:00|46.7|46.4|46.71|46.41|47.47|47.17|46.64|46.34|12
1757615100000|2025-09-11 18:25:00|46.74|46.44|46.9|46.6|47.62|47.32|46.7|46.4|174
1757615400000|2025-09-11 18:30:00|46.89|46.59|46.68|46.38|47|46.7|46.68|46.38|219
1757615700000|2025-09-11 18:35:00|46.65|46.35|46.68|46.38|46.68|46.38|46.63|46.33|4
1757616000000|2025-09-11 18:40:00|46.77|46.47|47.3|47|47.59|47.29|46.77|46.47|46
1757616300000|2025-09-11 18:45:00|47.29|46.99|47.07|46.77|47.61|47.31|46.91|46.61|107
1757616600000|2025-09-11 18:50:00|47.06|46.76|46.73|46.43|47.61|47.31|46.73|46.43|51
1757616900000|2025-09-11 18:55:00|46.76|46.46|46.75|46.45|47.62|47.32|46.75|46.45|5
1757617200000|2025-09-11 19:00:00|46.79|46.49|46.77|46.47|47.62|47.32|46.71|46.41|8
1757617500000|2025-09-11 19:05:00|46.81|46.51|46.75|46.45|46.99|46.69|46.74|46.44|11
1757618400000|2025-09-11 19:20:00|46.79|46.49|46.71|46.41|46.81|46.51|46.7|46.4|5
1757618700000|2025-09-11 19:25:00|46.68|46.38|46.83|46.53|46.83|46.53|46.68|46.38|12
1757619300000|2025-09-11 19:35:00|46.79|46.49|47.39|47.09|47.68|47.38|46.79|46.49|74
1757619600000|2025-09-11 19:40:00|46.85|46.55|46.96|46.66|47.62|47.32|46.85|46.55|6
1757619900000|2025-09-11 19:45:00|47|46.7|47.6|47.3|47.73|47.43|47|46.7|53
1757620200000|2025-09-11 19:50:00|47.59|47.29|46.91|46.61|47.73|47.43|46.91|46.61|74
1757620500000|2025-09-11 19:55:00|47.1|46.8|46.96|46.66|47.72|47.42|46.92|46.62|12
1757620800000|2025-09-11 20:00:00|46.97|46.67|46.95|46.65|46.97|46.67|46.95|46.65|4
1757621100000|2025-09-11 20:05:00|46.96|46.66|46.97|46.67|46.98|46.68|46.96|46.66|4
1757621400000|2025-09-11 20:10:00|46.98|46.68|46.88|46.58|47|46.7|46.88|46.58|13
1757621700000|2025-09-11 20:15:00|46.87|46.57|46.86|46.56|46.87|46.57|46.86|46.56|2
1757622000000|2025-09-11 20:20:00|46.88|46.58|46.9|46.6|46.9|46.6|46.85|46.55|3
1757622900000|2025-09-11 20:35:00|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|2
1757623500000|2025-09-11 20:45:00|46.83|46.53|46.88|46.58|46.88|46.58|46.83|46.53|4
1757623800000|2025-09-11 20:50:00|46.85|46.55|46.9|46.6|46.9|46.6|46.85|46.55|2
1757624100000|2025-09-11 20:55:00|46.85|46.55|46.88|46.58|46.88|46.58|46.85|46.55|2
1757624400000|2025-09-11 21:00:00|46.9|46.6|46.92|46.62|46.92|46.62|46.87|46.57|3
1757625000000|2025-09-11 21:10:00|46.89|46.59|46.95|46.65|46.95|46.65|46.88|46.58|6
1757625300000|2025-09-11 21:15:00|46.93|46.63|46.93|46.63|46.93|46.63|46.93|46.63|1
1757625600000|2025-09-11 21:20:00|46.89|46.59|46.91|46.61|46.91|46.61|46.89|46.59|2
1757626200000|2025-09-11 21:30:00|46.89|46.59|46.95|46.65|46.95|46.65|46.89|46.59|4
1757628000000|2025-09-11 22:00:00|46.99|46.69|47.01|46.71|47.03|46.73|46.99|46.69|3
1757628300000|2025-09-11 22:05:00|46.99|46.69|47.03|46.73|47.03|46.73|46.99|46.69|2
1757628600000|2025-09-11 22:10:00|47.02|46.72|47.04|46.74|47.04|46.74|47.02|46.72|6
1757629200000|2025-09-11 22:20:00|47.01|46.71|47.15|46.85|47.85|47.55|47.01|46.71|12
1757629500000|2025-09-11 22:25:00|47.16|46.86|47.18|46.88|47.18|46.88|47.16|46.86|3
1757629800000|2025-09-11 22:30:00|47.16|46.86|47.16|46.86|47.18|46.88|47.15|46.85|7
1757630100000|2025-09-11 22:35:00|47.2|46.9|47.14|46.84|47.84|47.54|47.12|46.82|10
1757630400000|2025-09-11 22:40:00|47.21|46.91|47.15|46.85|47.77|47.47|47.15|46.85|8
1757630700000|2025-09-11 22:45:00|47.18|46.88|47.18|46.88|47.83|47.53|47.17|46.87|10
1757631300000|2025-09-11 22:55:00|47.2|46.9|47.18|46.88|47.2|46.9|47.18|46.88|3
1757631600000|2025-09-11 23:00:00|47.19|46.89|47.19|46.89|47.19|46.89|47.19|46.89|1
1757631900000|2025-09-11 23:05:00|47.2|46.9|47.2|46.9|47.28|46.98|47.2|46.9|12
1757632200000|2025-09-11 23:10:00|47.16|46.86|47.25|46.95|47.86|47.56|47.16|46.86|7
1757632500000|2025-09-11 23:15:00|47.24|46.94|47.27|46.97|47.27|46.97|47.24|46.94|9
1757632800000|2025-09-11 23:20:00|47.28|46.98|47.26|46.96|47.28|46.98|47.26|46.96|4
1757633100000|2025-09-11 23:25:00|47.27|46.97|47.24|46.94|47.27|46.97|47.24|46.94|9
1757633400000|2025-09-11 23:30:00|47.25|46.95|47.25|46.95|47.84|47.54|47.18|46.88|12
1757633700000|2025-09-11 23:35:00|47.19|46.89|47.36|47.06|47.43|47.13|47.19|46.89|14
1757634000000|2025-09-11 23:40:00|47.35|47.05|47.18|46.88|47.4|47.1|47.18|46.88|24
1757634300000|2025-09-11 23:45:00|47.21|46.91|47.18|46.88|47.21|46.91|47.18|46.88|6
1757634600000|2025-09-11 23:50:00|47.19|46.89|47.2|46.9|47.2|46.9|47.19|46.89|2
1757634900000|2025-09-11 23:55:00|47.19|46.89|47.19|46.89|47.2|46.9|47.19|46.89|5
1757635200000|2025-09-12 00:00:00|47.46|47.16|47.3|47|47.93|47.63|47.21|46.91|36
1757635500000|2025-09-12 00:05:00|47.34|47.04|47.3|47|47.9|47.6|47.28|46.98|6
1757635800000|2025-09-12 00:10:00|47.31|47.01|47.28|46.98|47.33|47.03|47.28|46.98|4
1757636100000|2025-09-12 00:15:00|47.24|46.94|47.35|47.05|47.9|47.6|47.22|46.92|19
1757636400000|2025-09-12 00:20:00|47.31|47.01|48.09|47.79|48.29|47.99|46.9|46.6|73
1757636700000|2025-09-12 00:25:00|48.05|47.75|47.77|47.47|48.31|48.01|47.32|47.02|128
1757637000000|2025-09-12 00:30:00|47.78|47.48|47.9|47.6|48.17|47.87|47.73|47.43|50
1757637300000|2025-09-12 00:35:00|47.87|47.57|48.07|47.77|48.26|47.96|47.09|46.79|41
1757637600000|2025-09-12 00:40:00|48.08|47.78|48.1|47.8|48.3|48|47.81|47.51|167
1757637900000|2025-09-12 00:45:00|48.08|47.78|48.25|47.95|48.31|48.01|47.93|47.63|215
1757638200000|2025-09-12 00:50:00|48.28|47.98|47.86|47.56|48.29|47.99|47.86|47.56|188
1757638500000|2025-09-12 00:55:00|47.87|47.57|47.93|47.63|48.21|47.91|47.67|47.37|34
1757638800000|2025-09-12 01:00:00|47.9|47.6|48.13|47.83|48.32|48.02|47.9|47.6|196
1757639100000|2025-09-12 01:05:00|48.15|47.85|48.82|48.52|49.15|48.85|47.38|47.08|214
1757639400000|2025-09-12 01:10:00|48.84|48.54|48.42|48.12|48.93|48.63|47.45|47.15|176
1757639700000|2025-09-12 01:15:00|48.4|48.1|48.38|48.08|48.84|48.54|47.7|47.4|92
1757640000000|2025-09-12 01:20:00|48.36|48.06|48.44|48.14|48.78|48.48|48.29|47.99|111
1757640300000|2025-09-12 01:25:00|48.47|48.17|49.14|48.84|49.14|48.84|47.68|47.38|113
1757640600000|2025-09-12 01:30:00|49.11|48.81|49|48.7|49.14|48.84|48.74|48.44|176
1757640900000|2025-09-12 01:35:00|48.91|48.61|48.85|48.55|49.34|49.04|48.03|47.73|147
1757641200000|2025-09-12 01:40:00|48.88|48.58|48.84|48.54|49.12|48.82|48.61|48.31|67
1757641500000|2025-09-12 01:45:00|48.87|48.57|48.85|48.55|49.07|48.77|48.57|48.27|113
1757641800000|2025-09-12 01:50:00|48.94|48.64|48.42|48.12|48.95|48.65|48.42|48.12|66
1757642100000|2025-09-12 01:55:00|48.45|48.15|48.83|48.53|48.93|48.63|48.44|48.14|36
1757642400000|2025-09-12 02:00:00|48.55|48.25|48.61|48.31|48.86|48.56|48.42|48.12|29
1757642700000|2025-09-12 02:05:00|48.64|48.34|48.52|48.22|48.83|48.53|47.78|47.48|25
1757643000000|2025-09-12 02:10:00|48.56|48.26|48.6|48.3|48.83|48.53|48.53|48.23|9
1757643300000|2025-09-12 02:15:00|48.63|48.33|48.55|48.25|48.84|48.54|48.05|47.75|20
1757643600000|2025-09-12 02:20:00|48.58|48.28|48.65|48.35|48.89|48.59|48.56|48.26|14
1757643900000|2025-09-12 02:25:00|48.68|48.38|48.69|48.39|48.95|48.65|48.48|48.18|38
1757644200000|2025-09-12 02:30:00|48.73|48.43|48.69|48.39|48.88|48.58|48.57|48.27|26
1757644500000|2025-09-12 02:35:00|48.71|48.41|48.5|48.2|48.91|48.61|48.49|48.19|40
1757644800000|2025-09-12 02:40:00|48.49|48.19|47.98|47.68|48.77|48.47|47.59|47.29|49
1757645100000|2025-09-12 02:45:00|48.21|47.91|48.2|47.9|48.63|48.33|48.05|47.75|75
1757645400000|2025-09-12 02:50:00|48.23|47.93|48.3|48|48.68|48.38|47.89|47.59|45
1757645700000|2025-09-12 02:55:00|48.26|47.96|48.42|48.12|48.73|48.43|47.64|47.34|136
1757646000000|2025-09-12 03:00:00|48.28|47.98|48.13|47.83|48.3|48|48.12|47.82|30
1757646300000|2025-09-12 03:05:00|48.12|47.82|48.13|47.83|48.13|47.83|48.04|47.74|12
1757646600000|2025-09-12 03:10:00|48.11|47.81|48.05|47.75|48.18|47.88|48|47.7|8
1757646900000|2025-09-12 03:15:00|48.03|47.73|48.06|47.76|48.57|48.27|47.91|47.61|35
1757647200000|2025-09-12 03:20:00|48.04|47.74|47.92|47.62|48.06|47.76|47.92|47.62|28
1757647500000|2025-09-12 03:25:00|47.93|47.63|47.89|47.59|47.93|47.63|47.88|47.58|13
1757647800000|2025-09-12 03:30:00|47.88|47.58|47.96|47.66|48.46|48.16|47.56|47.26|31
1757648100000|2025-09-12 03:35:00|47.73|47.43|48|47.7|48.52|48.22|47.73|47.43|130
1757648400000|2025-09-12 03:40:00|48.01|47.71|48|47.7|48.36|48.06|47.59|47.29|140
1757648700000|2025-09-12 03:45:00|48.04|47.74|48.12|47.82|48.51|48.21|48|47.7|88
1757649000000|2025-09-12 03:50:00|48.51|48.21|48.18|47.88|48.54|48.24|47.97|47.67|251
1757649300000|2025-09-12 03:55:00|48.26|47.96|48.47|48.17|48.57|48.27|48.16|47.86|210
1757649600000|2025-09-12 04:00:00|48.46|48.16|48|47.7|48.47|48.17|47.99|47.69|33
1757649900000|2025-09-12 04:05:00|48.04|47.74|47.98|47.68|48.41|48.11|47.93|47.63|7
1757650200000|2025-09-12 04:10:00|47.99|47.69|48.02|47.72|48.04|47.74|47.99|47.69|5
1757650500000|2025-09-12 04:15:00|48.04|47.74|48.04|47.74|48.04|47.74|48.04|47.74|1
1757650800000|2025-09-12 04:20:00|48.06|47.76|48.08|47.78|48.1|47.8|48.06|47.76|4
1757651100000|2025-09-12 04:25:00|48.1|47.8|48.1|47.8|48.1|47.8|48.1|47.8|1
1757651400000|2025-09-12 04:30:00|48.08|47.78|48.01|47.71|48.13|47.83|48.01|47.71|4
1757651700000|2025-09-12 04:35:00|47.94|47.64|48.01|47.71|48.55|48.25|47.94|47.64|8
1757652300000|2025-09-12 04:45:00|48.14|47.84|47.94|47.64|48.53|48.23|47.71|47.41|78
1757652600000|2025-09-12 04:50:00|47.95|47.65|47.94|47.64|48.49|48.19|47.44|47.14|26
1757652900000|2025-09-12 04:55:00|47.95|47.65|48.01|47.71|48.02|47.72|47.95|47.65|13
1757653200000|2025-09-12 05:00:00|48.02|47.72|47.99|47.69|48.04|47.74|47.97|47.67|38
1757653500000|2025-09-12 05:05:00|48|47.7|48.09|47.79|48.1|47.8|47.96|47.66|38
1757653800000|2025-09-12 05:10:00|48.1|47.8|48.12|47.82|48.13|47.83|48.06|47.76|38
1757654100000|2025-09-12 05:15:00|48.13|47.83|48.34|48.04|48.35|48.05|48.09|47.79|29
1757654400000|2025-09-12 05:20:00|48.35|48.05|48.42|48.12|48.44|48.14|47.77|47.47|21
1757654700000|2025-09-12 05:25:00|48.4|48.1|48.36|48.06|48.44|48.14|48.17|47.87|15
1757655000000|2025-09-12 05:30:00|48.38|48.08|48.48|48.18|48.48|48.18|48.3|48|14
1757655300000|2025-09-12 05:35:00|48.45|48.15|48.51|48.21|48.53|48.23|48.42|48.12|11
1757655600000|2025-09-12 05:40:00|48.5|48.2|48.59|48.29|48.59|48.29|48.43|48.13|38
1757655900000|2025-09-12 05:45:00|48.58|48.28|48.55|48.25|48.82|48.52|48.48|48.18|21
1757656200000|2025-09-12 05:50:00|48.59|48.29|48.48|48.18|48.59|48.29|48.48|48.18|5
1757656500000|2025-09-12 05:55:00|48.5|48.2|48.56|48.26|48.83|48.53|48.5|48.2|11
1757656800000|2025-09-12 06:00:00|48.54|48.24|48.68|48.38|48.81|48.51|48.5|48.2|18
1757657100000|2025-09-12 06:05:00|48.67|48.37|48.76|48.46|48.81|48.51|48.56|48.26|99
1757657400000|2025-09-12 06:10:00|48.75|48.45|48.79|48.49|48.81|48.51|48.55|48.25|173
1757657700000|2025-09-12 06:15:00|48.78|48.48|48.41|48.11|48.78|48.48|48.18|47.88|19
1757658000000|2025-09-12 06:20:00|48.45|48.15|48.46|48.16|48.72|48.42|48.45|48.15|3
1757658300000|2025-09-12 06:25:00|48.49|48.19|48.38|48.08|48.69|48.39|48.38|48.08|8
1757658600000|2025-09-12 06:30:00|48.41|48.11|48.17|47.87|48.47|48.17|48.17|47.87|14
1757658900000|2025-09-12 06:35:00|48.2|47.9|48.07|47.77|48.63|48.33|48.07|47.77|16
1757659200000|2025-09-12 06:40:00|48.09|47.79|48.16|47.86|48.22|47.92|48.09|47.79|6
1757659500000|2025-09-12 06:45:00|48.19|47.89|48.16|47.86|48.23|47.93|48.16|47.86|4
1757659800000|2025-09-12 06:50:00|48.14|47.84|48.14|47.84|48.14|47.84|48.14|47.84|1
1757660100000|2025-09-12 06:55:00|48.18|47.88|48.12|47.82|48.18|47.88|48.12|47.82|2
1757660400000|2025-09-12 07:00:00|48.15|47.85|48.18|47.88|48.19|47.89|47.93|47.63|8
1757660700000|2025-09-12 07:05:00|48.2|47.9|48.18|47.88|48.2|47.9|48.18|47.88|2
1757661000000|2025-09-12 07:10:00|48.2|47.9|48.26|47.96|48.64|48.34|48.2|47.9|7
1757661300000|2025-09-12 07:15:00|48.3|48|48.26|47.96|48.55|48.25|48.05|47.75|12
1757661600000|2025-09-12 07:20:00|48.3|48|48.35|48.05|48.7|48.4|48.3|48|107
1757661900000|2025-09-12 07:25:00|48.68|48.38|48.25|47.95|48.68|48.38|48.17|47.87|12
1757662200000|2025-09-12 07:30:00|48.44|48.14|48.13|47.83|48.59|48.29|48.13|47.83|10
1757662500000|2025-09-12 07:35:00|48.16|47.86|48.17|47.87|48.62|48.32|48.13|47.83|13
1757663400000|2025-09-12 07:50:00|48.2|47.9|48.22|47.92|48.23|47.93|48.2|47.9|3
1757663700000|2025-09-12 07:55:00|48.25|47.95|48.43|48.13|48.43|48.13|48.18|47.88|7
1757664000000|2025-09-12 08:00:00|48.42|48.12|48.19|47.89|48.51|48.21|48.15|47.85|10
1757664300000|2025-09-12 08:05:00|48.49|48.19|48.14|47.84|48.49|48.19|48.13|47.83|4
1757664600000|2025-09-12 08:10:00|48.45|48.15|48.23|47.93|48.5|48.2|48.19|47.89|13
1757664900000|2025-09-12 08:15:00|48.21|47.91|48.16|47.86|48.48|48.18|48.15|47.85|11
1757665200000|2025-09-12 08:20:00|48.63|48.33|48.65|48.35|48.66|48.36|48.6|48.3|16
1757665500000|2025-09-12 08:25:00|48.64|48.34|48.5|48.2|48.65|48.35|48.5|48.2|13
1757665800000|2025-09-12 08:30:00|48.49|48.19|48.16|47.86|48.6|48.3|48.1|47.8|16
1757666100000|2025-09-12 08:35:00|48.18|47.88|48.63|48.33|48.65|48.35|48.18|47.88|15
1757666400000|2025-09-12 08:40:00|48.62|48.32|48.63|48.33|48.65|48.35|48.54|48.24|14
1757666700000|2025-09-12 08:45:00|48.59|48.29|48.66|48.36|48.82|48.52|48.59|48.29|27
1757667000000|2025-09-12 08:50:00|48.28|47.98|48.28|47.98|48.37|48.07|48.26|47.96|13
1757667300000|2025-09-12 08:55:00|48.29|47.99|48.69|48.39|48.76|48.46|48.28|47.98|20
1757667600000|2025-09-12 09:00:00|48.7|48.4|48.62|48.32|48.76|48.46|48.62|48.32|22
1757667900000|2025-09-12 09:05:00|48.64|48.34|48.7|48.4|48.71|48.41|48.18|47.88|19
1757668200000|2025-09-12 09:10:00|48.71|48.41|48.7|48.4|48.75|48.45|48.65|48.35|16
1757668500000|2025-09-12 09:15:00|48.71|48.41|48.67|48.37|48.76|48.46|48.64|48.34|13
1757668800000|2025-09-12 09:20:00|48.68|48.38|48.21|47.91|48.76|48.46|48.17|47.87|20
1757669100000|2025-09-12 09:25:00|48.64|48.34|48.42|48.12|48.76|48.46|48.42|48.12|15
1757669400000|2025-09-12 09:30:00|48.43|48.13|48.39|48.09|48.76|48.46|48.38|48.08|20
1757669700000|2025-09-12 09:35:00|48.56|48.26|48.65|48.35|48.66|48.36|48.39|48.09|21
1757670000000|2025-09-12 09:40:00|48.64|48.34|48.47|48.17|48.64|48.34|48.47|48.17|4
1757670300000|2025-09-12 09:45:00|48.48|48.18|48.55|48.25|48.75|48.45|48.47|48.17|13
1757670600000|2025-09-12 09:50:00|48.33|48.03|48.38|48.08|48.76|48.46|48.32|48.02|11
1757670900000|2025-09-12 09:55:00|48.37|48.07|48.57|48.27|48.57|48.27|48.33|48.03|10
1757671200000|2025-09-12 10:00:00|48.52|48.22|48.08|47.78|48.59|48.29|48.02|47.72|11
1757671500000|2025-09-12 10:05:00|48.04|47.74|48.09|47.79|48.49|48.19|47.91|47.61|35
1757671800000|2025-09-12 10:10:00|48.06|47.76|48.43|48.13|48.55|48.25|48|47.7|12
1757672100000|2025-09-12 10:15:00|48.42|48.12|48.39|48.09|48.45|48.15|47.91|47.61|15
1757672400000|2025-09-12 10:20:00|48.38|48.08|48.49|48.19|48.55|48.25|47.95|47.65|26
1757672700000|2025-09-12 10:25:00|48.48|48.18|48.59|48.29|48.59|48.29|48.23|47.93|10
1757673000000|2025-09-12 10:30:00|48.6|48.3|48.69|48.39|48.7|48.4|48.6|48.3|14
1757673300000|2025-09-12 10:35:00|48.7|48.4|48.1|47.8|48.7|48.4|48.08|47.78|8
1757673600000|2025-09-12 10:40:00|48.63|48.33|48.56|48.26|48.63|48.33|48.56|48.26|9
1757673900000|2025-09-12 10:45:00|48.54|48.24|48.61|48.31|48.62|48.32|48.48|48.18|8
1757674200000|2025-09-12 10:50:00|48.6|48.3|48.54|48.24|48.6|48.3|48.54|48.24|12
1757674500000|2025-09-12 10:55:00|48.53|48.23|48.38|48.08|48.54|48.24|48.17|47.87|9
1757674800000|2025-09-12 11:00:00|48.63|48.33|48.61|48.31|48.63|48.33|48.1|47.8|18
1757675100000|2025-09-12 11:05:00|48.62|48.32|48.63|48.33|48.83|48.53|48.51|48.21|30
1757675400000|2025-09-12 11:10:00|48.64|48.34|48.78|48.48|48.78|48.48|48.6|48.3|19
1757675700000|2025-09-12 11:15:00|48.79|48.49|48.87|48.57|48.87|48.57|48.61|48.31|19
1757676000000|2025-09-12 11:20:00|48.76|48.46|48.7|48.4|48.87|48.57|48.55|48.25|14
1757676300000|2025-09-12 11:25:00|48.71|48.41|48.8|48.5|48.8|48.5|48.71|48.41|10
1757676600000|2025-09-12 11:30:00|48.81|48.51|48.9|48.6|48.9|48.6|48.77|48.47|21
1757676900000|2025-09-12 11:35:00|48.91|48.61|48.78|48.48|48.91|48.61|48.58|48.28|16
1757677200000|2025-09-12 11:40:00|48.67|48.37|48.87|48.57|48.87|48.57|48.64|48.34|20
1757677500000|2025-09-12 11:45:00|48.71|48.41|48.74|48.44|48.89|48.59|48.57|48.27|24
1757677800000|2025-09-12 11:50:00|48.75|48.45|48.84|48.54|48.84|48.54|48.57|48.27|26
1757678100000|2025-09-12 11:55:00|48.71|48.41|48.49|48.19|48.85|48.55|48.34|48.04|34
1757678400000|2025-09-12 12:00:00|48.48|48.18|48.41|48.11|48.52|48.22|48.06|47.76|20
1757678700000|2025-09-12 12:05:00|48.4|48.1|48.38|48.08|48.44|48.14|48.25|47.95|26
1757679000000|2025-09-12 12:10:00|48.37|48.07|48.56|48.26|48.58|48.28|48.26|47.96|17
1757679300000|2025-09-12 12:15:00|48.55|48.25|48.44|48.14|48.6|48.3|48.37|48.07|24
1757679600000|2025-09-12 12:20:00|48.43|48.13|48.6|48.3|48.6|48.3|48.37|48.07|10
1757679900000|2025-09-12 12:25:00|48.37|48.07|48.61|48.31|48.61|48.31|48.37|48.07|9
1757680200000|2025-09-12 12:30:00|48.4|48.1|48.6|48.3|48.62|48.32|48.11|47.81|10
1757680500000|2025-09-12 12:35:00|48.38|48.08|48.63|48.33|48.63|48.33|48.38|48.08|10
1757680800000|2025-09-12 12:40:00|48.64|48.34|48.62|48.32|48.64|48.34|48.39|48.09|8
1757681100000|2025-09-12 12:45:00|48.37|48.07|48.97|48.67|49.01|48.71|48.37|48.07|21
1757681400000|2025-09-12 12:50:00|48.96|48.66|48.2|47.9|48.98|48.68|48.16|47.86|7
1757681700000|2025-09-12 12:55:00|48.18|47.88|48.17|47.87|48.89|48.59|48.15|47.85|5
1757682000000|2025-09-12 13:00:00|48.79|48.49|49.01|48.71|49.02|48.72|48.19|47.89|7
1757682300000|2025-09-12 13:05:00|49|48.7|48.93|48.63|49|48.7|48.56|48.26|20
1757682600000|2025-09-12 13:10:00|48.92|48.62|48.06|47.76|48.92|48.62|48.06|47.76|12
1757682900000|2025-09-12 13:15:00|48.11|47.81|48.1|47.8|48.11|47.81|48.04|47.74|4
1757683500000|2025-09-12 13:25:00|48.06|47.76|48.04|47.74|48.11|47.81|48.02|47.72|8
1757683800000|2025-09-12 13:30:00|48|47.7|48.13|47.83|48.61|48.31|48|47.7|14
1757684100000|2025-09-12 13:35:00|48.11|47.81|48.01|47.71|48.98|48.68|48.01|47.71|19
1757684400000|2025-09-12 13:40:00|48.05|47.75|48.06|47.76|48.84|48.54|47.99|47.69|5
1757684700000|2025-09-12 13:45:00|48.02|47.72|48.1|47.8|48.75|48.45|48|47.7|9
1757685000000|2025-09-12 13:50:00|48.06|47.76|48.34|48.04|48.71|48.41|48.02|47.72|16
1757685300000|2025-09-12 13:55:00|48.13|47.83|48.94|48.64|48.99|48.69|48.1|47.8|19
1757685600000|2025-09-12 14:00:00|48.95|48.65|48.83|48.53|48.96|48.66|48.09|47.79|31
1757685900000|2025-09-12 14:05:00|48.82|48.52|48.16|47.86|48.82|48.52|48.16|47.86|17
1757686200000|2025-09-12 14:10:00|48.2|47.9|48.65|48.35|48.79|48.49|48.1|47.8|17
1757686500000|2025-09-12 14:15:00|48.64|48.34|48.57|48.27|48.67|48.37|48.57|48.27|16
1757686800000|2025-09-12 14:20:00|48.69|48.39|48.58|48.28|48.99|48.69|48.52|48.22|16
1757687100000|2025-09-12 14:25:00|48.6|48.3|48.52|48.22|48.95|48.65|48.52|48.22|18
1757687400000|2025-09-12 14:30:00|48.81|48.51|48.66|48.36|48.81|48.51|48.1|47.8|26
1757687700000|2025-09-12 14:35:00|48.65|48.35|48.97|48.67|49|48.7|48.55|48.25|20
1757688000000|2025-09-12 14:40:00|48.96|48.66|48.58|48.28|48.96|48.66|48.58|48.28|17
1757688300000|2025-09-12 14:45:00|48.89|48.59|48.81|48.51|48.89|48.59|48.58|48.28|27
1757688600000|2025-09-12 14:50:00|48.8|48.5|48.35|48.05|48.9|48.6|48.33|48.03|22
1757688900000|2025-09-12 14:55:00|49.13|48.83|48.96|48.66|49.13|48.83|48.71|48.41|31
1757689200000|2025-09-12 15:00:00|48.95|48.65|48.93|48.63|48.95|48.65|47.85|47.55|33
1757689500000|2025-09-12 15:05:00|48.76|48.46|48.75|48.45|49.16|48.86|48.45|48.15|28
1757689800000|2025-09-12 15:10:00|49.07|48.77|48.89|48.59|49.07|48.77|48.57|48.27|25
1757690100000|2025-09-12 15:15:00|48.88|48.58|48.78|48.48|48.88|48.58|48.57|48.27|30
1757690400000|2025-09-12 15:20:00|48.77|48.47|48.86|48.56|48.86|48.56|48.23|47.93|37
1757690700000|2025-09-12 15:25:00|48.84|48.54|48.71|48.41|48.86|48.56|48.54|48.24|26
1757691000000|2025-09-12 15:30:00|48.69|48.39|49.05|48.75|49.1|48.8|48.49|48.19|22
1757691300000|2025-09-12 15:35:00|48.56|48.26|48.85|48.55|49.05|48.75|48.56|48.26|30
1757691600000|2025-09-12 15:40:00|48.57|48.27|48.69|48.39|48.85|48.55|48.47|48.17|43
1757691900000|2025-09-12 15:45:00|48.45|48.15|48.67|48.37|48.81|48.51|48.44|48.14|23
1757692200000|2025-09-12 15:50:00|48.69|48.39|49|48.7|49.12|48.82|48.52|48.22|37
1757692500000|2025-09-12 15:55:00|48.73|48.43|48.91|48.61|49|48.7|48.65|48.35|32
1757692800000|2025-09-12 16:00:00|48.89|48.59|48.82|48.52|48.93|48.63|48.65|48.35|32
1757693100000|2025-09-12 16:05:00|48.81|48.51|48.77|48.47|49.12|48.82|48.56|48.26|29
1757693400000|2025-09-12 16:10:00|48.74|48.44|48.99|48.69|49.06|48.76|48.52|48.22|22
1757693700000|2025-09-12 16:15:00|48.98|48.68|48.87|48.57|48.98|48.68|48.64|48.34|18
1757694000000|2025-09-12 16:20:00|48.86|48.56|48.8|48.5|48.86|48.56|48.58|48.28|19
1757694300000|2025-09-12 16:25:00|48.79|48.49|48.84|48.54|49.17|48.87|48.59|48.29|27
1757694600000|2025-09-12 16:30:00|48.83|48.53|49.04|48.74|49.09|48.79|48.65|48.35|19
1757694900000|2025-09-12 16:35:00|49.03|48.73|48.96|48.66|49.03|48.73|48.73|48.43|23
1757695200000|2025-09-12 16:40:00|48.95|48.65|48.81|48.51|48.95|48.65|48.28|47.98|26
1757695500000|2025-09-12 16:45:00|48.8|48.5|48.74|48.44|48.82|48.52|48.59|48.29|23
1757695800000|2025-09-12 16:50:00|48.56|48.26|48.78|48.48|49.16|48.86|48.56|48.26|20
1757696100000|2025-09-12 16:55:00|48.71|48.41|49.1|48.8|49.16|48.86|48.71|48.41|34
1757696400000|2025-09-12 17:00:00|49.09|48.79|48.99|48.69|49.22|48.92|48.78|48.48|30
1757696700000|2025-09-12 17:05:00|48.81|48.51|49.22|48.92|49.24|48.94|48.72|48.42|35
1757697000000|2025-09-12 17:10:00|49.21|48.91|49.11|48.81|49.21|48.91|48.84|48.54|20
1757697300000|2025-09-12 17:15:00|49.1|48.8|49.02|48.72|49.12|48.82|48.83|48.53|21
1757697600000|2025-09-12 17:20:00|49.01|48.71|48.99|48.69|49.25|48.95|48.77|48.47|26
1757697900000|2025-09-12 17:25:00|49.25|48.95|49.2|48.9|49.25|48.95|48.95|48.65|15
1757698200000|2025-09-12 17:30:00|49.19|48.89|49.11|48.81|49.19|48.89|48.9|48.6|15
1757698500000|2025-09-12 17:35:00|49.1|48.8|49.03|48.73|49.25|48.95|48.89|48.59|16
1757698800000|2025-09-12 17:40:00|49.02|48.72|49.23|48.93|49.26|48.96|48.98|48.68|32
1757699100000|2025-09-12 17:45:00|48.99|48.69|49.13|48.83|49.23|48.93|48.97|48.67|16
1757699400000|2025-09-12 17:50:00|49.12|48.82|49.01|48.71|49.31|49.01|49.01|48.71|15
1757699700000|2025-09-12 17:55:00|49.28|48.98|48.97|48.67|49.28|48.98|48.96|48.66|22
1757700000000|2025-09-12 18:00:00|49.25|48.95|49.18|48.88|49.26|48.96|48.93|48.63|17
1757700300000|2025-09-12 18:05:00|49.17|48.87|49.1|48.8|49.17|48.87|48.87|48.57|17
1757700600000|2025-09-12 18:10:00|49.09|48.79|49.06|48.76|49.28|48.98|49.03|48.73|17
1757700900000|2025-09-12 18:15:00|49.05|48.75|49.02|48.72|49.28|48.98|49.02|48.72|12
1757701200000|2025-09-12 18:20:00|49.26|48.96|49.15|48.85|49.26|48.96|49.13|48.83|12
1757701500000|2025-09-12 18:25:00|49.14|48.84|49.08|48.78|49.14|48.84|49.08|48.78|14
1757701800000|2025-09-12 18:30:00|49.04|48.74|49.29|48.99|49.31|49.01|49.01|48.71|20
1757702100000|2025-09-12 18:35:00|49.28|48.98|49.29|48.99|49.31|49.01|49.04|48.74|29
1757702400000|2025-09-12 18:40:00|49.05|48.75|49.23|48.93|49.3|49|48.96|48.66|20
1757702700000|2025-09-12 18:45:00|49.22|48.92|49.13|48.83|49.22|48.92|49.11|48.81|14
1757703000000|2025-09-12 18:50:00|49.09|48.79|49.27|48.97|49.31|49.01|49.04|48.74|21
1757703300000|2025-09-12 18:55:00|49.26|48.96|49.21|48.91|49.26|48.96|49.15|48.85|10
1757703600000|2025-09-12 19:00:00|49.2|48.9|49.09|48.79|49.33|49.03|49.09|48.79|28
1757703900000|2025-09-12 19:05:00|49.08|48.78|49.32|49.02|49.34|49.04|49.04|48.74|8
1757704200000|2025-09-12 19:10:00|49.31|49.01|49.25|48.95|49.33|49.03|49.25|48.95|9
1757704500000|2025-09-12 19:15:00|49.24|48.94|49.14|48.84|49.24|48.94|49.11|48.81|14
1757704800000|2025-09-12 19:20:00|49.13|48.83|49.23|48.93|49.31|49.01|49.08|48.78|19
1757705100000|2025-09-12 19:25:00|49.22|48.92|49.12|48.82|49.33|49.03|49.09|48.79|19
1757705400000|2025-09-12 19:30:00|49.11|48.81|49.09|48.79|49.33|49.03|49.09|48.79|11
1757705700000|2025-09-12 19:35:00|49.31|49.01|49.2|48.9|49.31|49.01|49.2|48.9|12
1757706000000|2025-09-12 19:40:00|49.19|48.89|49.13|48.83|49.33|49.03|49.13|48.83|11
1757706300000|2025-09-12 19:45:00|49.33|49.03|49.34|49.04|49.35|49.05|49.07|48.77|16
1757706600000|2025-09-12 19:50:00|49.33|49.03|49.22|48.92|49.33|49.03|49.18|48.88|16
1757706900000|2025-09-12 19:55:00|49.21|48.91|49.17|48.87|49.21|48.91|49.15|48.85|9
1757707200000|2025-09-12 20:00:00|49.18|48.88|49.18|48.88|49.39|49.09|49.17|48.87|26
1757707500000|2025-09-12 20:05:00|49.19|48.89|49.21|48.91|49.41|49.11|49.06|48.76|10
1757707800000|2025-09-12 20:10:00|49.22|48.92|49.3|49|49.53|49.23|49.1|48.8|14
1757708100000|2025-09-12 20:15:00|49.11|48.81|49.25|48.95|49.41|49.11|49.11|48.81|8
1757708400000|2025-09-12 20:20:00|49.26|48.96|49.24|48.94|49.46|49.16|48.94|48.64|20
1757708700000|2025-09-12 20:25:00|49.23|48.93|49.13|48.83|49.27|48.97|48.98|48.68|15
1757709000000|2025-09-12 20:30:00|49.12|48.82|49.08|48.78|49.13|48.83|49.08|48.78|8
1757709300000|2025-09-12 20:35:00|49.29|48.99|49.29|48.99|49.29|48.99|49.06|48.76|9
1757709600000|2025-09-12 20:40:00|49.3|49|49.32|49.02|49.32|49.02|49.13|48.83|23
1757709900000|2025-09-12 20:45:00|49.33|49.03|49.36|49.06|49.56|49.26|49.13|48.83|48
1757710200000|2025-09-12 20:50:00|49.37|49.07|49.37|49.07|49.37|49.07|49.36|49.06|3
1757710500000|2025-09-12 20:55:00|49.36|49.06|49.36|49.06|49.47|49.17|49.16|48.86|22
1757746800000|2025-09-13 07:00:00|49.48|49.18|49.57|49.27|49.71|49.41|49.42|49.12|45
1757747100000|2025-09-13 07:05:00|49.56|49.26|49.62|49.32|49.69|49.39|49.5|49.2|22
1757747400000|2025-09-13 07:10:00|49.64|49.34|49.57|49.27|49.74|49.44|49.57|49.27|28
1757747700000|2025-09-13 07:15:00|49.66|49.36|49.71|49.41|49.78|49.48|49.53|49.23|66
1757748000000|2025-09-13 07:20:00|49.7|49.4|49.7|49.4|49.8|49.5|49.69|49.39|43
1757748300000|2025-09-13 07:25:00|49.75|49.45|49.73|49.43|49.79|49.49|49.66|49.36|41
1757748600000|2025-09-13 07:30:00|49.71|49.41|49.66|49.36|49.77|49.47|49.63|49.33|17
1757748900000|2025-09-13 07:35:00|49.65|49.35|49.61|49.31|49.7|49.4|48.79|48.49|25
1757749200000|2025-09-13 07:40:00|49.72|49.42|49.57|49.27|49.75|49.45|49.52|49.22|28
1757749500000|2025-09-13 07:45:00|49.62|49.32|49.61|49.31|49.71|49.41|49.54|49.24|24
1757749800000|2025-09-13 07:50:00|49.72|49.42|49.62|49.32|49.73|49.43|49.53|49.23|36
1757750100000|2025-09-13 07:55:00|49.69|49.39|49.53|49.23|49.73|49.43|49.53|49.23|32
1757750400000|2025-09-13 08:00:00|49.6|49.3|49.6|49.3|49.74|49.44|49.49|49.19|30
1757750700000|2025-09-13 08:05:00|49.66|49.36|49.62|49.32|49.73|49.43|49.57|49.27|16
1757751000000|2025-09-13 08:10:00|49.73|49.43|49.65|49.35|49.76|49.46|49.59|49.29|31
1757751300000|2025-09-13 08:15:00|49.64|49.34|49.62|49.32|49.76|49.46|49.62|49.32|30
1757751600000|2025-09-13 08:20:00|49.67|49.37|49.63|49.33|49.75|49.45|49.63|49.33|23
1757751900000|2025-09-13 08:25:00|49.62|49.32|49.62|49.32|49.76|49.46|49.57|49.27|33
1757752200000|2025-09-13 08:30:00|49.61|49.31|49.65|49.35|49.75|49.45|49.61|49.31|24
1757752500000|2025-09-13 08:35:00|49.7|49.4|49.68|49.38|49.77|49.47|49.65|49.35|27
1757752800000|2025-09-13 08:40:00|49.67|49.37|49.67|49.37|49.76|49.46|49.64|49.34|25
1757753100000|2025-09-13 08:45:00|49.75|49.45|49.66|49.36|49.76|49.46|49.65|49.35|40
1757753400000|2025-09-13 08:50:00|49.73|49.43|49.65|49.35|49.77|49.47|49.64|49.34|33
1757753700000|2025-09-13 08:55:00|49.72|49.42|49.68|49.38|49.77|49.47|49.64|49.34|34
1757754000000|2025-09-13 09:00:00|49.7|49.4|49.68|49.38|49.79|49.49|49.66|49.36|37
1757754300000|2025-09-13 09:05:00|49.75|49.45|49.69|49.39|49.79|49.49|49.64|49.34|26
1757754600000|2025-09-13 09:10:00|49.72|49.42|49.72|49.42|49.77|49.47|49.65|49.35|33
1757754900000|2025-09-13 09:15:00|49.78|49.48|49.71|49.41|49.79|49.49|49.69|49.39|35
1757755200000|2025-09-13 09:20:00|49.73|49.43|49.73|49.43|49.82|49.52|49.69|49.39|40
1757755500000|2025-09-13 09:25:00|49.74|49.44|49.76|49.46|49.8|49.5|49.46|49.16|35
1757755800000|2025-09-13 09:30:00|49.75|49.45|49.76|49.46|49.82|49.52|49.73|49.43|23
1757756100000|2025-09-13 09:35:00|49.76|49.46|49.72|49.42|49.8|49.5|49.67|49.37|37
1757756400000|2025-09-13 09:40:00|49.79|49.49|49.75|49.45|49.79|49.49|49.66|49.36|46
1757756700000|2025-09-13 09:45:00|49.74|49.44|49.73|49.43|49.81|49.51|49.66|49.36|61
1757757000000|2025-09-13 09:50:00|49.79|49.49|49.75|49.45|49.81|49.51|49.71|49.41|28
1757757300000|2025-09-13 09:55:00|49.76|49.46|49.78|49.48|49.81|49.51|49.76|49.46|20
1757757600000|2025-09-13 10:00:00|49.74|49.44|49.85|49.55|49.86|49.56|49.73|49.43|18
1757757900000|2025-09-13 10:05:00|49.76|49.46|49.86|49.56|49.87|49.57|49.76|49.46|22
1757758200000|2025-09-13 10:10:00|49.79|49.49|49.85|49.55|49.89|49.59|49.79|49.49|9
1757758500000|2025-09-13 10:15:00|49.82|49.52|49.89|49.59|49.89|49.59|49.82|49.52|6
1757758800000|2025-09-13 10:20:00|49.91|49.61|49.89|49.59|49.91|49.61|49.68|49.38|3
1757759100000|2025-09-13 10:25:00|49.9|49.6|49.91|49.61|49.91|49.61|49.9|49.6|2
1757759400000|2025-09-13 10:30:00|49.89|49.59|49.85|49.55|49.89|49.59|49.79|49.49|13
1757759700000|2025-09-13 10:35:00|49.86|49.56|49.87|49.57|49.87|49.57|49.84|49.54|6
1757760000000|2025-09-13 10:40:00|49.88|49.58|49.88|49.58|49.89|49.59|49.87|49.57|4
1757760300000|2025-09-13 10:45:00|49.87|49.57|49.88|49.58|49.88|49.58|49.82|49.52|9
1757760600000|2025-09-13 10:50:00|49.84|49.54|49.93|49.63|49.93|49.63|49.82|49.52|8
1757760900000|2025-09-13 10:55:00|49.92|49.62|49.93|49.63|49.93|49.63|49.87|49.57|6
1757761200000|2025-09-13 11:00:00|49.89|49.59|49.9|49.6|49.93|49.63|49.78|49.48|9
1757761500000|2025-09-13 11:05:00|49.95|49.65|49.84|49.54|49.95|49.65|49.76|49.46|21
1757761800000|2025-09-13 11:10:00|49.78|49.48|49.82|49.52|49.85|49.55|49.73|49.43|26
1757762100000|2025-09-13 11:15:00|49.71|49.41|49.72|49.42|49.81|49.51|49.71|49.41|9
1757762400000|2025-09-13 11:20:00|49.79|49.49|49.82|49.52|49.82|49.52|49.74|49.44|33
1757762700000|2025-09-13 11:25:00|49.84|49.54|49.86|49.56|49.88|49.58|49.77|49.47|31
1757763000000|2025-09-13 11:30:00|49.85|49.55|49.85|49.55|49.86|49.56|49.77|49.47|29
1757763300000|2025-09-13 11:35:00|49.78|49.48|49.85|49.55|49.87|49.57|49.78|49.48|11
1757763600000|2025-09-13 11:40:00|49.86|49.56|49.85|49.55|49.87|49.57|49.84|49.54|4
1757763900000|2025-09-13 11:45:00|49.86|49.56|49.87|49.57|49.87|49.57|49.82|49.52|6
1757764200000|2025-09-13 11:50:00|49.83|49.53|49.88|49.58|49.88|49.58|49.83|49.53|7
1757764500000|2025-09-13 11:55:00|49.84|49.54|49.92|49.62|49.92|49.62|49.84|49.54|5
1757764800000|2025-09-13 12:00:00|49.85|49.55|49.89|49.59|49.92|49.62|49.83|49.53|15
1757765100000|2025-09-13 12:05:00|49.8|49.5|49.91|49.61|49.91|49.61|49.8|49.5|11
1757765400000|2025-09-13 12:10:00|49.89|49.59|49.89|49.59|49.9|49.6|49.81|49.51|9
1757765700000|2025-09-13 12:15:00|49.92|49.62|49.89|49.59|49.92|49.62|49.89|49.59|3
1757766000000|2025-09-13 12:20:00|49.9|49.6|49.93|49.63|49.93|49.63|49.9|49.6|4
1757766300000|2025-09-13 12:25:00|49.91|49.61|49.72|49.42|49.91|49.61|49.71|49.41|14
1757766600000|2025-09-13 12:30:00|49.76|49.46|49.96|49.66|50|49.7|49.76|49.46|10
1757766900000|2025-09-13 12:35:00|50|49.7|49.9|49.6|50.01|49.71|49.87|49.57|13
1757767200000|2025-09-13 12:40:00|49.99|49.69|49.91|49.61|50.02|49.72|49.89|49.59|21
1757767500000|2025-09-13 12:45:00|49.95|49.65|49.92|49.62|50.06|49.76|49.63|49.33|31
1757767800000|2025-09-13 12:50:00|50.04|49.74|49.97|49.67|50.04|49.74|49.78|49.48|11
1757768100000|2025-09-13 12:55:00|50.01|49.71|49.97|49.67|50.06|49.76|49.95|49.65|17
1757768400000|2025-09-13 13:00:00|49.95|49.65|49.88|49.58|50.02|49.72|48.94|48.64|33
1757768700000|2025-09-13 13:05:00|49.97|49.67|49.88|49.58|49.99|49.69|49.86|49.56|26
1757769000000|2025-09-13 13:10:00|49.89|49.59|49.89|49.59|49.99|49.69|49.87|49.57|32
1757769300000|2025-09-13 13:15:00|49.97|49.67|49.88|49.58|49.97|49.67|49.65|49.35|29
1757769600000|2025-09-13 13:20:00|49.94|49.64|49.97|49.67|50.05|49.75|49.82|49.52|26
1757769900000|2025-09-13 13:25:00|50.01|49.71|50.05|49.75|50.07|49.77|49.91|49.61|19
1757770200000|2025-09-13 13:30:00|50.02|49.72|50.14|49.84|50.14|49.84|50.02|49.72|5
1757770800000|2025-09-13 13:40:00|50.08|49.78|50.05|49.75|50.08|49.78|49.96|49.66|6
1757771100000|2025-09-13 13:45:00|49.96|49.66|49.88|49.58|50.01|49.71|48.94|48.64|21
1757771400000|2025-09-13 13:50:00|49.87|49.57|49.7|49.4|49.87|49.57|48.86|48.56|85
1757771700000|2025-09-13 13:55:00|49.68|49.38|49.71|49.41|49.85|49.55|49.5|49.2|51
1757772000000|2025-09-13 14:00:00|49.84|49.54|49.6|49.3|49.84|49.54|48.86|48.56|64
1757772300000|2025-09-13 14:05:00|49.58|49.28|49.7|49.4|49.76|49.46|49.31|49.01|42
1757772600000|2025-09-13 14:10:00|49.69|49.39|49.67|49.37|49.76|49.46|49.41|49.11|38
1757772900000|2025-09-13 14:15:00|49.73|49.43|49.79|49.49|49.89|49.59|49.58|49.28|28
1757773200000|2025-09-13 14:20:00|49.78|49.48|49.8|49.5|49.84|49.54|49.58|49.28|24
1757773500000|2025-09-13 14:25:00|49.89|49.59|49.85|49.55|49.94|49.64|49.79|49.49|26
1757773800000|2025-09-13 14:30:00|49.86|49.56|49.79|49.49|49.93|49.63|49.77|49.47|35
1757774100000|2025-09-13 14:35:00|49.78|49.48|49.71|49.41|49.92|49.62|49.5|49.2|36
1757774400000|2025-09-13 14:40:00|49.78|49.48|49.78|49.48|49.92|49.62|48.93|48.63|22
1757774700000|2025-09-13 14:45:00|49.9|49.6|49.77|49.47|49.92|49.62|49.56|49.26|34
1757775000000|2025-09-13 14:50:00|49.76|49.46|49.79|49.49|49.92|49.62|48.92|48.62|29
1757775300000|2025-09-13 14:55:00|49.87|49.57|49.76|49.46|49.9|49.6|49.71|49.41|27
1757775600000|2025-09-13 15:00:00|49.75|49.45|49.84|49.54|49.9|49.6|49.75|49.45|28
1757775900000|2025-09-13 15:05:00|49.86|49.56|49.89|49.59|49.92|49.62|49.85|49.55|16
1757776200000|2025-09-13 15:10:00|49.95|49.65|49.85|49.55|50|49.7|48.94|48.64|14
1757776500000|2025-09-13 15:15:00|49.97|49.67|49.88|49.58|49.99|49.69|49.85|49.55|10
1757776800000|2025-09-13 15:20:00|49.94|49.64|49.83|49.53|49.94|49.64|49.79|49.49|21
1757777100000|2025-09-13 15:25:00|49.92|49.62|49.77|49.47|49.92|49.62|48.93|48.63|34
1757777400000|2025-09-13 15:30:00|49.76|49.46|49.69|49.39|49.8|49.5|49.37|49.07|47
1757777700000|2025-09-13 15:35:00|49.71|49.41|49.57|49.27|49.81|49.51|48.89|48.59|30
1757778000000|2025-09-13 15:40:00|49.56|49.26|49.6|49.3|49.78|49.48|48.92|48.62|33
1757778300000|2025-09-13 15:45:00|49.59|49.29|49.49|49.19|49.65|49.35|49.35|49.05|27
1757778600000|2025-09-13 15:50:00|49.51|49.21|49.62|49.32|49.83|49.53|48.8|48.5|38
1757778900000|2025-09-13 15:55:00|49.78|49.48|49.68|49.38|49.78|49.48|49.56|49.26|23
1757779200000|2025-09-13 16:00:00|49.67|49.37|49.75|49.45|49.91|49.61|48.94|48.64|47
1757779500000|2025-09-13 16:05:00|49.88|49.58|49.75|49.45|49.88|49.58|49.48|49.18|40
1757779800000|2025-09-13 16:10:00|49.73|49.43|49.71|49.41|49.89|49.59|49.67|49.37|44
1757780100000|2025-09-13 16:15:00|49.7|49.4|49.72|49.42|49.82|49.52|49.39|49.09|48
1757780400000|2025-09-13 16:20:00|49.71|49.41|49.67|49.37|49.83|49.53|48.92|48.62|35
1757780700000|2025-09-13 16:25:00|49.66|49.36|49.73|49.43|49.82|49.52|49.65|49.35|32
1757781000000|2025-09-13 16:30:00|49.71|49.41|49.62|49.32|49.88|49.58|49.61|49.31|41
1757781300000|2025-09-13 16:35:00|49.61|49.31|49.51|49.21|49.76|49.46|49.51|49.21|47
1757781600000|2025-09-13 16:40:00|49.44|49.14|49.54|49.24|49.76|49.46|49.29|48.99|41
1757781900000|2025-09-13 16:45:00|49.33|49.03|49.62|49.32|49.76|49.46|49.25|48.95|56
1757782200000|2025-09-13 16:50:00|49.63|49.33|49.65|49.35|49.91|49.61|49.62|49.32|20
1757782500000|2025-09-13 16:55:00|49.66|49.36|49.81|49.51|49.85|49.55|49.6|49.3|19
1757782800000|2025-09-13 17:00:00|49.6|49.3|49.75|49.45|49.94|49.64|49.52|49.22|24
1757783100000|2025-09-13 17:05:00|49.87|49.57|49.58|49.28|49.94|49.64|49.53|49.23|25
1757783400000|2025-09-13 17:10:00|49.59|49.29|49.59|49.29|49.9|49.6|49.55|49.25|17
1757783700000|2025-09-13 17:15:00|49.6|49.3|49.5|49.2|49.89|49.59|49.5|49.2|24
1757784000000|2025-09-13 17:20:00|49.52|49.22|49.79|49.49|49.89|49.59|49.42|49.12|21
1757784300000|2025-09-13 17:25:00|49.56|49.26|49.6|49.3|49.95|49.65|49.56|49.26|15
1757784600000|2025-09-13 17:30:00|49.76|49.46|49.84|49.54|49.94|49.64|49.6|49.3|16
1757784900000|2025-09-13 17:35:00|49.9|49.6|49.92|49.62|49.94|49.64|49.63|49.33|12
1757785200000|2025-09-13 17:40:00|49.61|49.31|49.86|49.56|49.95|49.65|49.61|49.31|17
1757785500000|2025-09-13 17:45:00|49.59|49.29|49.94|49.64|49.94|49.64|49.59|49.29|8
1757785800000|2025-09-13 17:50:00|49.95|49.65|49.65|49.35|49.97|49.67|49.65|49.35|10
1757786100000|2025-09-13 17:55:00|49.95|49.65|49.65|49.35|50|49.7|49.65|49.35|21
1757786400000|2025-09-13 18:00:00|49.66|49.36|49.63|49.33|49.91|49.61|49.61|49.31|15
1757786700000|2025-09-13 18:05:00|49.64|49.34|49.89|49.59|49.89|49.59|49.57|49.27|11
1757787000000|2025-09-13 18:10:00|49.59|49.29|49.61|49.31|49.95|49.65|49.59|49.29|13
1757787300000|2025-09-13 18:15:00|49.62|49.32|49.76|49.46|49.89|49.59|49.57|49.27|11
1757787600000|2025-09-13 18:20:00|49.85|49.55|49.79|49.49|49.91|49.61|49.59|49.29|10
1757787900000|2025-09-13 18:25:00|49.61|49.31|49.85|49.55|49.98|49.68|49.61|49.31|16
1757788200000|2025-09-13 18:30:00|49.67|49.37|49.62|49.32|49.99|49.69|49.61|49.31|28
1757788500000|2025-09-13 18:35:00|49.63|49.33|49.61|49.31|49.94|49.64|49.59|49.29|16
1757788800000|2025-09-13 18:40:00|49.62|49.32|49.69|49.39|49.96|49.66|49.62|49.32|14
1757789100000|2025-09-13 18:45:00|49.84|49.54|49.69|49.39|49.94|49.64|49.63|49.33|12
1757789400000|2025-09-13 18:50:00|49.95|49.65|49.91|49.61|50.01|49.71|49.67|49.37|22
1757789700000|2025-09-13 18:55:00|49.66|49.36|49.68|49.38|50.02|49.72|49.66|49.36|12
1757790000000|2025-09-13 19:00:00|49.69|49.39|49.84|49.54|49.86|49.56|49.68|49.38|9
1757790300000|2025-09-13 19:05:00|49.68|49.38|49.7|49.4|49.92|49.62|49.68|49.38|15
1757790600000|2025-09-13 19:10:00|49.87|49.57|49.95|49.65|49.96|49.66|49.68|49.38|20
1757790900000|2025-09-13 19:15:00|49.69|49.39|49.73|49.43|49.97|49.67|49.69|49.39|33
1757791200000|2025-09-13 19:20:00|49.74|49.44|49.91|49.61|49.95|49.65|49.61|49.31|24
1757791500000|2025-09-13 19:25:00|49.63|49.33|49.82|49.52|49.98|49.68|49.63|49.33|22
1757791800000|2025-09-13 19:30:00|49.94|49.64|49.65|49.35|49.94|49.64|49.65|49.35|19
1757792100000|2025-09-13 19:35:00|49.66|49.36|49.96|49.66|49.96|49.66|49.66|49.36|18
1757792400000|2025-09-13 19:40:00|49.66|49.36|49.83|49.53|50.01|49.71|49.66|49.36|16
1757792700000|2025-09-13 19:45:00|49.66|49.36|50.19|49.89|50.38|50.08|49.66|49.36|23
1757793000000|2025-09-13 19:50:00|49.96|49.66|50.05|49.75|50.45|50.15|49.96|49.66|30
1757793300000|2025-09-13 19:55:00|50.06|49.76|50.23|49.93|50.37|50.07|49.86|49.56|26
1757793600000|2025-09-13 20:00:00|50.24|49.94|50|49.7|50.45|50.15|49.96|49.66|14
1757793900000|2025-09-13 20:05:00|49.9|49.6|49.74|49.44|50.47|50.17|49.73|49.43|14
1757794200000|2025-09-13 20:10:00|49.75|49.45|50.23|49.93|50.23|49.93|49.74|49.44|23
1757794500000|2025-09-13 20:15:00|49.85|49.55|50.27|49.97|50.41|50.11|49.85|49.55|17
1757794800000|2025-09-13 20:20:00|50|49.7|50.11|49.81|50.46|50.16|50|49.7|21
1757795100000|2025-09-13 20:25:00|50.12|49.82|50|49.7|50.42|50.12|50|49.7|10
1757795400000|2025-09-13 20:30:00|50.01|49.71|50.3|50|50.46|50.16|50|49.7|13
1757795700000|2025-09-13 20:35:00|50|49.7|50.21|49.91|50.43|50.13|49.88|49.58|26
1757796000000|2025-09-13 20:40:00|49.84|49.54|50.29|49.99|50.43|50.13|49.84|49.54|18
1757796300000|2025-09-13 20:45:00|49.98|49.68|50.05|49.75|50.47|50.17|49.85|49.55|32
1757796600000|2025-09-13 20:50:00|50.06|49.76|50.05|49.75|50.41|50.11|50.02|49.72|22
1757796900000|2025-09-13 20:55:00|50.51|50.21|50.28|49.98|50.51|50.21|49.95|49.65|32
1757797200000|2025-09-13 21:00:00|50.02|49.72|50.03|49.73|50.45|50.15|50.02|49.72|11
1757797500000|2025-09-13 21:05:00|50.04|49.74|50.07|49.77|50.45|50.15|49.97|49.67|17
1757797800000|2025-09-13 21:10:00|50.45|50.15|50.08|49.78|50.49|50.19|50.06|49.76|13
1757798100000|2025-09-13 21:15:00|50.09|49.79|50.28|49.98|50.47|50.17|50.09|49.79|9
1757798400000|2025-09-13 21:20:00|50.43|50.13|50.14|49.84|50.55|50.25|50.13|49.83|12
1757798700000|2025-09-13 21:25:00|50.15|49.85|50.13|49.83|50.55|50.25|50.12|49.82|12
1757799000000|2025-09-13 21:30:00|50.36|50.06|50.03|49.73|50.5|50.2|50.02|49.72|13
1757799300000|2025-09-13 21:35:00|50.14|49.84|50.11|49.81|50.47|50.17|50.11|49.81|9
1757799600000|2025-09-13 21:40:00|50.1|49.8|50.11|49.81|50.33|50.03|49.99|49.69|24
1757799900000|2025-09-13 21:45:00|50.1|49.8|49.99|49.69|50.25|49.95|49.97|49.67|42
1757800200000|2025-09-13 21:50:00|49.98|49.68|49.94|49.64|50.16|49.86|49.94|49.64|17
1757800500000|2025-09-13 21:55:00|50.07|49.77|49.89|49.59|50.1|49.8|49.89|49.59|26
1757800800000|2025-09-13 22:00:00|50|49.7|50.05|49.75|50.28|49.98|49.89|49.59|14
1757801100000|2025-09-13 22:05:00|50.27|49.97|49.97|49.67|50.27|49.97|49.97|49.67|20
1757801400000|2025-09-13 22:10:00|49.96|49.66|50.13|49.83|50.3|50|49.96|49.66|20
1757801700000|2025-09-13 22:15:00|50.11|49.81|49.95|49.65|50.23|49.93|49.95|49.65|21
1757802000000|2025-09-13 22:20:00|50.14|49.84|50.02|49.72|50.35|50.05|49.95|49.65|25
1757802300000|2025-09-13 22:25:00|50.01|49.71|50.03|49.73|50.14|49.84|49.88|49.58|23
1757802600000|2025-09-13 22:30:00|50.02|49.72|49.97|49.67|50.26|49.96|49.97|49.67|26
1757802900000|2025-09-13 22:35:00|50.15|49.85|50|49.7|50.29|49.99|49.97|49.67|17
1757803200000|2025-09-13 22:40:00|50.18|49.88|49.93|49.63|50.18|49.88|49.93|49.63|20
1757803500000|2025-09-13 22:45:00|50.11|49.81|49.9|49.6|50.26|49.96|49.9|49.6|34
1757803800000|2025-09-13 22:50:00|50.06|49.76|50.04|49.74|50.3|50|49.9|49.6|16
1757804100000|2025-09-13 22:55:00|50.03|49.73|50.02|49.72|50.28|49.98|50.01|49.71|21
1757804400000|2025-09-13 23:00:00|50.01|49.71|50.07|49.77|50.27|49.97|49.99|49.69|36
1757804700000|2025-09-13 23:05:00|50.06|49.76|50.15|49.85|50.32|50.02|50.02|49.72|21
1757805000000|2025-09-13 23:10:00|50.13|49.83|50.15|49.85|50.34|50.04|50.04|49.74|28
1757805300000|2025-09-13 23:15:00|50.32|50.02|50.09|49.79|50.33|50.03|50.09|49.79|23
1757805600000|2025-09-13 23:20:00|50.26|49.96|50.09|49.79|50.36|50.06|50.07|49.77|31
1757805900000|2025-09-13 23:25:00|50.08|49.78|50.02|49.72|50.3|50|50.02|49.72|32
1757806200000|2025-09-13 23:30:00|50.19|49.89|50.08|49.78|50.33|50.03|50|49.7|21
1757806500000|2025-09-13 23:35:00|50.06|49.76|50.02|49.72|50.29|49.99|50.01|49.71|21
1757806800000|2025-09-13 23:40:00|50.21|49.91|49.98|49.68|50.21|49.91|49.98|49.68|15
1757807100000|2025-09-13 23:45:00|50.14|49.84|50.1|49.8|50.36|50.06|49.97|49.67|15
1757807400000|2025-09-13 23:50:00|50.09|49.79|50.06|49.76|50.36|50.06|50.06|49.76|10
1757807700000|2025-09-13 23:55:00|50.05|49.75|50.01|49.71|50.28|49.98|49.99|49.69|23
1757808000000|2025-09-14 00:00:00|50|49.7|50.22|49.92|50.22|49.92|49.99|49.69|18
1757808300000|2025-09-14 00:05:00|50.23|49.93|50.29|49.99|50.33|50.03|50.17|49.87|17
1757808600000|2025-09-14 00:10:00|50.08|49.78|50.44|50.14|50.66|50.36|50.08|49.78|94
1757808900000|2025-09-14 00:15:00|50.38|50.08|50.84|50.54|50.92|50.62|50.2|49.9|139
1757809200000|2025-09-14 00:20:00|50.8|50.5|50.84|50.54|50.85|50.55|50.49|50.19|116
1757809500000|2025-09-14 00:25:00|50.86|50.56|50.77|50.47|50.86|50.56|50.48|50.18|65
1757809800000|2025-09-14 00:30:00|50.76|50.46|50.67|50.37|50.77|50.47|50.3|50|43
1757810100000|2025-09-14 00:35:00|50.69|50.39|50.74|50.44|50.75|50.45|50.4|50.1|40
1757810400000|2025-09-14 00:40:00|50.8|50.5|50.88|50.58|50.88|50.58|50.42|50.12|44
1757810700000|2025-09-14 00:45:00|50.84|50.54|50.92|50.62|51.14|50.84|50.69|50.39|160
1757811000000|2025-09-14 00:50:00|50.62|50.32|50.91|50.61|50.93|50.63|50.5|50.2|39
1757811300000|2025-09-14 00:55:00|50.89|50.59|51.03|50.73|51.04|50.74|50.77|50.47|44
1757811600000|2025-09-14 01:00:00|50.97|50.67|50.86|50.56|51.04|50.74|50.69|50.39|47
1757811900000|2025-09-14 01:05:00|50.88|50.58|50.84|50.54|50.95|50.65|50.54|50.24|42
1757812200000|2025-09-14 01:10:00|50.77|50.47|50.41|50.11|50.83|50.53|50.36|50.06|58
1757812500000|2025-09-14 01:15:00|50.75|50.45|50.65|50.35|50.75|50.45|50.25|49.95|45
1757812800000|2025-09-14 01:20:00|50.51|50.21|50.73|50.43|50.74|50.44|49.88|49.58|45
1757813100000|2025-09-14 01:25:00|50.6|50.3|50.74|50.44|50.83|50.53|50.57|50.27|31
1757813400000|2025-09-14 01:30:00|50.72|50.42|50.27|49.97|50.72|50.42|50.23|49.93|15
1757813700000|2025-09-14 01:35:00|50.3|50|50.65|50.35|50.7|50.4|50.3|50|21
1757814000000|2025-09-14 01:40:00|50.49|50.19|50.19|49.89|50.66|50.36|50.19|49.89|13
1757814300000|2025-09-14 01:45:00|50.16|49.86|50.19|49.89|50.8|50.5|50.04|49.74|36
1757814600000|2025-09-14 01:50:00|50.16|49.86|50.66|50.36|50.66|50.36|50.16|49.86|6
1757814900000|2025-09-14 01:55:00|50.61|50.31|50.66|50.36|50.86|50.56|50.59|50.29|14
1757815200000|2025-09-14 02:00:00|50.8|50.5|50.69|50.39|50.81|50.51|50.62|50.32|10
1757815500000|2025-09-14 02:05:00|50.68|50.38|50.69|50.39|50.85|50.55|50.67|50.37|10
1757815800000|2025-09-14 02:10:00|50.85|50.55|50.71|50.41|50.85|50.55|50.69|50.39|3
1757816100000|2025-09-14 02:15:00|50.69|50.39|50.7|50.4|50.9|50.6|50.65|50.35|15
1757816400000|2025-09-14 02:20:00|50.82|50.52|50.7|50.4|50.85|50.55|50.69|50.39|10
1757816700000|2025-09-14 02:25:00|50.83|50.53|50.25|49.95|50.83|50.53|50.25|49.95|8
1757817000000|2025-09-14 02:30:00|50.21|49.91|50.24|49.94|50.24|49.94|50.19|49.89|4
1757817300000|2025-09-14 02:35:00|50.67|50.37|50.63|50.33|50.7|50.4|50.08|49.78|24
1757817600000|2025-09-14 02:40:00|50.64|50.34|50.74|50.44|50.74|50.44|50.64|50.34|21
1757817900000|2025-09-14 02:45:00|50.75|50.45|50.64|50.34|50.78|50.48|50.62|50.32|9
1757818200000|2025-09-14 02:50:00|50.65|50.35|50.71|50.41|50.71|50.41|50.65|50.35|7
1757818500000|2025-09-14 02:55:00|50.72|50.42|50.77|50.47|50.77|50.47|50.72|50.42|6
1757818800000|2025-09-14 03:00:00|50.78|50.48|50.81|50.51|50.81|50.51|50.66|50.36|6
1757819100000|2025-09-14 03:05:00|50.67|50.37|50.72|50.42|50.72|50.42|50.67|50.37|6
1757819400000|2025-09-14 03:10:00|50.73|50.43|50.27|49.97|50.78|50.48|50.27|49.97|8
1757819700000|2025-09-14 03:15:00|50.23|49.93|50.51|50.21|50.66|50.36|50.05|49.75|26
1757820000000|2025-09-14 03:20:00|50.5|50.2|50|49.7|50.5|50.2|49.91|49.61|20
1757820300000|2025-09-14 03:25:00|49.96|49.66|50.33|50.03|50.51|50.21|49.94|49.64|13
1757820600000|2025-09-14 03:30:00|50.32|50.02|49.97|49.67|50.52|50.22|49.9|49.6|10
1757820900000|2025-09-14 03:35:00|50.52|50.22|50.03|49.73|50.52|50.22|49.87|49.57|20
1757821200000|2025-09-14 03:40:00|49.98|49.68|49.94|49.64|50.06|49.76|49.9|49.6|10
1757821500000|2025-09-14 03:45:00|49.95|49.65|49.96|49.66|49.96|49.66|49.91|49.61|4
1757821800000|2025-09-14 03:50:00|49.92|49.62|50.26|49.96|50.41|50.11|49.45|49.15|28
1757822100000|2025-09-14 03:55:00|50.36|50.06|50.04|49.74|50.36|50.06|49.54|49.24|37
1757822400000|2025-09-14 04:00:00|50|49.7|49.99|49.69|50.15|49.85|49.39|49.09|27
1757822700000|2025-09-14 04:05:00|49.95|49.65|50.22|49.92|50.41|50.11|49.46|49.16|23
1757823000000|2025-09-14 04:10:00|50.19|49.89|49.42|49.12|50.59|50.29|49.36|49.06|15
1757823300000|2025-09-14 04:15:00|49.37|49.07|50.01|49.71|50.18|49.88|49.29|48.99|33
1757823600000|2025-09-14 04:20:00|50.36|50.06|50.08|49.78|50.36|50.06|49.22|48.92|46
1757823900000|2025-09-14 04:25:00|50.07|49.77|50.26|49.96|50.59|50.29|49.48|49.18|23
1757824200000|2025-09-14 04:30:00|50.25|49.95|50.18|49.88|50.55|50.25|50.16|49.86|34
1757824500000|2025-09-14 04:35:00|50.17|49.87|50.39|50.09|50.51|50.21|50.05|49.75|26
1757824800000|2025-09-14 04:40:00|50.38|50.08|50.28|49.98|50.67|50.37|50.23|49.93|25
1757825100000|2025-09-14 04:45:00|50.27|49.97|50.15|49.85|50.46|50.16|50.15|49.85|19
1757825400000|2025-09-14 04:50:00|50.14|49.84|50.12|49.82|50.27|49.97|50.06|49.76|19
1757825700000|2025-09-14 04:55:00|50.11|49.81|50.37|50.07|50.37|50.07|49.99|49.69|21
1757826000000|2025-09-14 05:00:00|50.36|50.06|50.23|49.93|50.37|50.07|50.21|49.91|27
1757826300000|2025-09-14 05:05:00|50.22|49.92|50.46|50.16|50.47|50.17|50.18|49.88|16
1757826600000|2025-09-14 05:10:00|50.45|50.15|50.37|50.07|50.46|50.16|50.35|50.05|24
1757826900000|2025-09-14 05:15:00|50.36|50.06|50.32|50.02|50.37|50.07|50.29|49.99|32
1757827200000|2025-09-14 05:20:00|50.31|50.01|50.32|50.02|50.33|50.03|50.28|49.98|26
1757827500000|2025-09-14 05:25:00|50.31|50.01|50.51|50.21|50.55|50.25|50.26|49.96|13
1757827800000|2025-09-14 05:30:00|50.47|50.17|50.44|50.14|50.54|50.24|50.39|50.09|18
1757828100000|2025-09-14 05:35:00|50.43|50.13|50.33|50.03|50.44|50.14|50.33|50.03|14
1757828400000|2025-09-14 05:40:00|50.32|50.02|50.5|50.2|50.67|50.37|50.32|50.02|14
1757828700000|2025-09-14 05:45:00|50.49|50.19|50.41|50.11|50.55|50.25|50.41|50.11|15
1757829000000|2025-09-14 05:50:00|50.38|50.08|50.53|50.23|50.57|50.27|50.33|50.03|17
1757829300000|2025-09-14 05:55:00|50.52|50.22|50.43|50.13|50.52|50.22|50.38|50.08|15
1757829600000|2025-09-14 06:00:00|50.44|50.14|50.29|49.99|50.56|50.26|50.28|49.98|23
1757829900000|2025-09-14 06:05:00|50.28|49.98|50.44|50.14|50.93|50.63|50.26|49.96|28
1757830200000|2025-09-14 06:10:00|50.67|50.37|50.32|50.02|50.67|50.37|50.32|50.02|23
1757830500000|2025-09-14 06:15:00|50.31|50.01|50.2|49.9|50.44|50.14|49.96|49.66|25
1757830800000|2025-09-14 06:20:00|50.38|50.08|50.33|50.03|50.66|50.36|50.08|49.78|29
1757831100000|2025-09-14 06:25:00|50.29|49.99|50.23|49.93|50.6|50.3|50.23|49.93|30
1757831400000|2025-09-14 06:30:00|50.48|50.18|50.04|49.74|50.48|50.18|50.03|49.73|29
1757831700000|2025-09-14 06:35:00|50.27|49.97|50.32|50.02|50.68|50.38|49.99|49.69|29
1757832000000|2025-09-14 06:40:00|50.62|50.32|50.17|49.87|50.62|50.32|50.17|49.87|31
1757832300000|2025-09-14 06:45:00|50.16|49.86|50|49.7|50.41|50.11|49.99|49.69|37
1757832600000|2025-09-14 06:50:00|49.96|49.66|50.01|49.71|50.25|49.95|49.96|49.66|28
1757832900000|2025-09-14 06:55:00|50.21|49.91|50.26|49.96|50.69|50.39|50.01|49.71|28
1757833200000|2025-09-14 07:00:00|50.25|49.95|50.04|49.74|50.36|50.06|50.04|49.74|30
1757833500000|2025-09-14 07:05:00|50.03|49.73|50.3|50|50.31|50.01|49.95|49.65|15
1757833800000|2025-09-14 07:10:00|50.67|50.37|50.11|49.81|50.67|50.37|50.11|49.81|46
1757834100000|2025-09-14 07:15:00|50.07|49.77|49.96|49.66|50.36|50.06|49.95|49.65|27
1757834400000|2025-09-14 07:20:00|49.92|49.62|50.22|49.92|50.33|50.03|49.92|49.62|32
1757834700000|2025-09-14 07:25:00|50.21|49.91|49.61|49.31|50.37|50.07|49.61|49.31|11
1757835000000|2025-09-14 07:30:00|49.57|49.27|49.63|49.33|50.22|49.92|49.57|49.27|5
1757835300000|2025-09-14 07:35:00|49.59|49.29|49.71|49.41|50.22|49.92|49.59|49.29|6
1757835600000|2025-09-14 07:40:00|49.74|49.44|49.62|49.32|50.24|49.94|49.62|49.32|12
1757835900000|2025-09-14 07:45:00|49.63|49.33|49.56|49.26|50.21|49.91|49.52|49.22|12
1757836200000|2025-09-14 07:50:00|49.57|49.27|49.51|49.21|50.19|49.89|49.41|49.11|28
1757836500000|2025-09-14 07:55:00|49.48|49.18|49.48|49.18|50.09|49.79|49.48|49.18|7
1757836800000|2025-09-14 08:00:00|49.52|49.22|49.53|49.23|50.02|49.72|49.48|49.18|16
1757837100000|2025-09-14 08:05:00|49.48|49.18|49.55|49.25|49.94|49.64|49.47|49.17|15
1757837400000|2025-09-14 08:10:00|49.52|49.22|49.53|49.23|49.95|49.65|49.52|49.22|10
1757837700000|2025-09-14 08:15:00|49.54|49.24|49.51|49.21|49.54|49.24|49.51|49.21|10
1757838000000|2025-09-14 08:20:00|49.58|49.28|49.53|49.23|49.92|49.62|49.48|49.18|8
1757838600000|2025-09-14 08:30:00|49.46|49.16|49.47|49.17|49.5|49.2|49.43|49.13|7
1757838900000|2025-09-14 08:35:00|49.49|49.19|49.51|49.21|49.53|49.23|49.43|49.13|15
1757839200000|2025-09-14 08:40:00|49.47|49.17|49.55|49.25|50.31|50.01|49.47|49.17|6
1757839800000|2025-09-14 08:50:00|49.51|49.21|49.47|49.17|50.12|49.82|49.47|49.17|10
1757840100000|2025-09-14 08:55:00|49.43|49.13|49.43|49.13|50.09|49.79|49.4|49.1|10
1757840400000|2025-09-14 09:00:00|49.4|49.1|49.36|49.06|50.05|49.75|49.36|49.06|7
1757840700000|2025-09-14 09:05:00|49.41|49.11|49.4|49.1|49.41|49.11|49.37|49.07|4
1757841000000|2025-09-14 09:10:00|49.63|49.33|49.38|49.08|49.63|49.33|49.3|49|5
1757841300000|2025-09-14 09:15:00|49.43|49.13|49.42|49.12|50.24|49.94|49.34|49.04|7
1757841600000|2025-09-14 09:20:00|49.43|49.13|49.54|49.24|50.3|50|49.42|49.12|9
1757841900000|2025-09-14 09:25:00|49.48|49.18|49.5|49.2|49.8|49.5|49.48|49.18|3
1757842200000|2025-09-14 09:30:00|49.46|49.16|49.68|49.38|50.2|49.9|49.46|49.16|14
1757842500000|2025-09-14 09:35:00|49.64|49.34|49.69|49.39|50.15|49.85|49.62|49.32|7
1757842800000|2025-09-14 09:40:00|49.65|49.35|49.6|49.3|49.67|49.37|49.57|49.27|5
1757843400000|2025-09-14 09:50:00|49.62|49.32|49.57|49.27|49.8|49.5|49.55|49.25|8
1757843700000|2025-09-14 09:55:00|49.59|49.29|49.62|49.32|49.84|49.54|49.59|49.29|14
1757844000000|2025-09-14 10:00:00|49.59|49.29|49.63|49.33|49.67|49.37|49.59|49.29|19
1757844300000|2025-09-14 10:05:00|49.65|49.35|49.59|49.29|49.68|49.38|49.59|49.29|9
1757844600000|2025-09-14 10:10:00|49.54|49.24|49.47|49.17|50.28|49.98|49.46|49.16|9
1757844900000|2025-09-14 10:15:00|49.49|49.19|49.52|49.22|49.73|49.43|49.48|49.18|13
1757845200000|2025-09-14 10:20:00|49.55|49.25|49.5|49.2|49.57|49.27|49.5|49.2|3
1757845500000|2025-09-14 10:25:00|49.57|49.27|50.25|49.95|50.26|49.96|49.52|49.22|7
1757845800000|2025-09-14 10:30:00|50.24|49.94|49.51|49.21|50.26|49.96|49.47|49.17|6
1757846100000|2025-09-14 10:35:00|49.46|49.16|49.5|49.2|50.22|49.92|49.46|49.16|11
1757846400000|2025-09-14 10:40:00|49.54|49.24|49.54|49.24|49.59|49.29|49.54|49.24|3
1757846700000|2025-09-14 10:45:00|49.5|49.2|50.23|49.93|50.25|49.95|49.5|49.2|11
1757847000000|2025-09-14 10:50:00|50.22|49.92|50.18|49.88|50.22|49.92|50.18|49.88|5
1757847300000|2025-09-14 10:55:00|50.11|49.81|50.04|49.74|50.11|49.81|50.04|49.74|8
1757847600000|2025-09-14 11:00:00|50.03|49.73|49.5|49.2|50.04|49.74|49.5|49.2|11
1757847900000|2025-09-14 11:05:00|49.54|49.24|49.46|49.16|49.54|49.24|49.46|49.16|7
1757848200000|2025-09-14 11:10:00|49.42|49.12|49.49|49.19|50.23|49.93|49.42|49.12|15
1757848500000|2025-09-14 11:15:00|50.25|49.95|49.33|49.03|50.25|49.95|49.23|48.93|17
1757848800000|2025-09-14 11:20:00|49.29|48.99|49.18|48.88|50.14|49.84|49.18|48.88|16
1757849100000|2025-09-14 11:25:00|50.1|49.8|49.21|48.91|50.1|49.8|49.2|48.9|7
1757849400000|2025-09-14 11:30:00|49.36|49.06|48.9|48.6|49.36|49.06|48.84|48.54|27
1757849700000|2025-09-14 11:35:00|48.88|48.58|48.89|48.59|50|49.7|48.86|48.56|49
1757850000000|2025-09-14 11:40:00|48.9|48.6|48.83|48.53|48.9|48.6|48.83|48.53|46
1757850300000|2025-09-14 11:45:00|48.81|48.51|48.93|48.63|49.02|48.72|48.81|48.51|13
1757850600000|2025-09-14 11:50:00|48.89|48.59|48.91|48.61|50.02|49.72|48.89|48.59|20
1757850900000|2025-09-14 11:55:00|49.95|49.65|48.76|48.46|49.95|49.65|48.76|48.46|24
1757851200000|2025-09-14 12:00:00|48.75|48.45|48.77|48.47|49.92|49.62|48.75|48.45|11
1757851500000|2025-09-14 12:05:00|49.92|49.62|48.79|48.49|49.94|49.64|48.79|48.49|18
1757851800000|2025-09-14 12:10:00|48.81|48.51|48.81|48.51|48.81|48.51|48.81|48.51|1
1757852100000|2025-09-14 12:15:00|48.79|48.49|48.8|48.5|49.91|49.61|48.79|48.49|7
1757852400000|2025-09-14 12:20:00|48.84|48.54|49.9|49.6|49.95|49.65|48.83|48.53|23
1757852700000|2025-09-14 12:25:00|49.89|49.59|48.92|48.62|49.9|49.6|48.87|48.57|20
1757853000000|2025-09-14 12:30:00|48.87|48.57|48.89|48.59|49.92|49.62|48.83|48.53|28
1757853300000|2025-09-14 12:35:00|48.91|48.61|48.75|48.45|49.86|49.56|48.75|48.45|15
1757853600000|2025-09-14 12:40:00|49.83|49.53|48.87|48.57|49.83|49.53|48.76|48.46|19
1757853900000|2025-09-14 12:45:00|48.85|48.55|48.57|48.27|49.93|49.63|48.57|48.27|18
1757854200000|2025-09-14 12:50:00|48.63|48.33|49.3|49|49.83|49.53|48.55|48.25|30
1757854500000|2025-09-14 12:55:00|49.29|48.99|48.59|48.29|49.3|49|48.59|48.29|22
1757854800000|2025-09-14 13:00:00|48.69|48.39|48.56|48.26|49.83|49.53|48.56|48.26|11
1757855100000|2025-09-14 13:05:00|49.17|48.87|49.12|48.82|49.17|48.87|49.12|48.82|6
1757855400000|2025-09-14 13:10:00|49.11|48.81|48.93|48.63|49.17|48.87|48.87|48.57|70
1757855700000|2025-09-14 13:15:00|48.92|48.62|48.95|48.65|49.8|49.5|48.91|48.61|201
1757856000000|2025-09-14 13:20:00|48.94|48.64|48.82|48.52|48.94|48.64|48.82|48.52|23
1757856300000|2025-09-14 13:25:00|48.78|48.48|48.43|48.13|49.21|48.91|48.43|48.13|24
1757856600000|2025-09-14 13:30:00|48.55|48.25|48.43|48.13|49.52|49.22|48.43|48.13|87
1757856900000|2025-09-14 13:35:00|48.42|48.12|48.47|48.17|48.56|48.26|48.42|48.12|45
1757857200000|2025-09-14 13:40:00|48.48|48.18|48.48|48.18|48.53|48.23|48.44|48.14|39
1757857500000|2025-09-14 13:45:00|48.49|48.19|48.4|48.1|49.37|49.07|48.4|48.1|56
1757857800000|2025-09-14 13:50:00|48.41|48.11|48.38|48.08|49.18|48.88|48.38|48.08|22
1757858100000|2025-09-14 13:55:00|49.14|48.84|48.39|48.09|49.14|48.84|48.35|48.05|26
1757858400000|2025-09-14 14:00:00|48.74|48.44|48.42|48.12|48.75|48.45|48.4|48.1|22
1757858700000|2025-09-14 14:05:00|48.43|48.13|49.23|48.93|49.67|49.37|48.41|48.11|43
1757859000000|2025-09-14 14:10:00|48.94|48.64|48.6|48.3|49.74|49.44|48.6|48.3|71
1757859300000|2025-09-14 14:15:00|48.56|48.26|48.45|48.15|49.52|49.22|48.44|48.14|41
1757859600000|2025-09-14 14:20:00|48.51|48.21|48.71|48.41|49.38|49.08|48.51|48.21|15
1757859900000|2025-09-14 14:25:00|48.37|48.07|48.42|48.12|49.24|48.94|48.37|48.07|26
1757860200000|2025-09-14 14:30:00|49.24|48.94|48.66|48.36|49.25|48.95|48.43|48.13|25
1757860500000|2025-09-14 14:35:00|48.65|48.35|48.36|48.06|49.02|48.72|48.36|48.06|35
1757860800000|2025-09-14 14:40:00|48.42|48.12|49.23|48.93|49.51|49.21|48.35|48.05|66
1757861100000|2025-09-14 14:45:00|49.22|48.92|48.48|48.18|49.22|48.92|48.36|48.06|29
1757861400000|2025-09-14 14:50:00|49.02|48.72|48.37|48.07|49.02|48.72|48.35|48.05|38
1757861700000|2025-09-14 14:55:00|48.4|48.1|48.91|48.61|48.97|48.67|48.4|48.1|26
1757862000000|2025-09-14 15:00:00|48.9|48.6|48.73|48.43|49.72|49.42|48.36|48.06|40
1757862300000|2025-09-14 15:05:00|49.01|48.71|48.5|48.2|49.01|48.71|48.5|48.2|25
1757862600000|2025-09-14 15:10:00|48.56|48.26|48.36|48.06|49.6|49.3|48.36|48.06|19
1757862900000|2025-09-14 15:15:00|48.57|48.27|48.36|48.06|49.56|49.26|48.36|48.06|12
1757863200000|2025-09-14 15:20:00|48.4|48.1|48.39|48.09|49.48|49.18|48.35|48.05|19
1757863500000|2025-09-14 15:25:00|48.46|48.16|48.38|48.08|49.37|49.07|48.36|48.06|9
1757863800000|2025-09-14 15:30:00|48.45|48.15|48.36|48.06|49.31|49.01|48.36|48.06|194
1757864100000|2025-09-14 15:35:00|48.42|48.12|48.51|48.21|49.27|48.97|48.35|48.05|20
1757864400000|2025-09-14 15:40:00|48.58|48.28|48.38|48.08|49.26|48.96|48.38|48.08|13
1757864700000|2025-09-14 15:45:00|49.21|48.91|48.39|48.09|49.21|48.91|48.39|48.09|11
1757865300000|2025-09-14 15:55:00|48.44|48.14|48.38|48.08|49.09|48.79|48.38|48.08|14
1757865600000|2025-09-14 16:00:00|48.42|48.12|48.44|48.14|49.02|48.72|48.36|48.06|17
1757865900000|2025-09-14 16:05:00|48.42|48.12|49.23|48.93|49.76|49.46|48.42|48.12|59
1757866200000|2025-09-14 16:10:00|48.86|48.56|49.19|48.89|49.23|48.93|48.64|48.34|15
1757866500000|2025-09-14 16:15:00|49.16|48.86|48.41|48.11|49.17|48.87|48.4|48.1|15
1757866800000|2025-09-14 16:20:00|48.4|48.1|49.59|49.29|49.78|49.48|48.4|48.1|116
1757867100000|2025-09-14 16:25:00|49.58|49.28|49.45|49.15|49.58|49.28|48.84|48.54|15
1757867400000|2025-09-14 16:30:00|49.07|48.77|49.39|49.09|49.42|49.12|48.54|48.24|17
1757867700000|2025-09-14 16:35:00|49.01|48.71|48.95|48.65|49.41|49.11|48.94|48.64|11
1757868000000|2025-09-14 16:40:00|49.4|49.1|49.35|49.05|49.4|49.1|48.95|48.65|15
1757868300000|2025-09-14 16:45:00|49|48.7|49.33|49.03|49.35|49.05|48.91|48.61|7
1757868600000|2025-09-14 16:50:00|48.96|48.66|49.3|49|49.33|49.03|48.92|48.62|9
1757868900000|2025-09-14 16:55:00|48.94|48.64|48.94|48.64|48.94|48.64|48.94|48.64|1
1757869200000|2025-09-14 17:00:00|48.45|48.15|48.49|48.19|48.51|48.21|48.45|48.15|4
1757869500000|2025-09-14 17:05:00|48.55|48.25|48.51|48.21|49.29|48.99|48.43|48.13|11
1757869800000|2025-09-14 17:10:00|48.56|48.26|48.6|48.3|49.81|49.51|48.49|48.19|16
1757870100000|2025-09-14 17:15:00|49.83|49.53|48.56|48.26|49.83|49.53|48.56|48.26|10
1757870400000|2025-09-14 17:20:00|49.18|48.88|49.84|49.54|49.85|49.55|48.91|48.61|21
1757870700000|2025-09-14 17:25:00|49.83|49.53|48.7|48.4|49.87|49.57|48.7|48.4|19
1757871000000|2025-09-14 17:30:00|49.87|49.57|48.68|48.38|49.87|49.57|48.63|48.33|6
1757871600000|2025-09-14 17:40:00|48.63|48.33|48.63|48.33|49.85|49.55|48.61|48.31|7
1757871900000|2025-09-14 17:45:00|48.59|48.29|48.79|48.49|49.92|49.62|48.59|48.29|34
1757872200000|2025-09-14 17:50:00|48.75|48.45|48.7|48.4|49.9|49.6|48.7|48.4|9
1757872500000|2025-09-14 17:55:00|49.88|49.58|49.88|49.58|49.9|49.6|48.71|48.41|5
1757872800000|2025-09-14 18:00:00|49.85|49.55|48.59|48.29|49.86|49.56|48.59|48.29|10
1757873100000|2025-09-14 18:05:00|48.55|48.25|48.63|48.33|49.84|49.54|48.55|48.25|3
1757873700000|2025-09-14 18:15:00|48.59|48.29|48.54|48.24|49.35|49.05|48.54|48.24|6
1757874000000|2025-09-14 18:20:00|48.5|48.2|48.54|48.24|48.79|48.49|48.47|48.17|5
1757874300000|2025-09-14 18:25:00|48.5|48.2|49.64|49.34|49.78|49.48|48.45|48.15|32
1757874600000|2025-09-14 18:30:00|48.8|48.5|49.63|49.33|49.64|49.34|48.8|48.5|8
1757874900000|2025-09-14 18:35:00|49.11|48.81|49.01|48.71|49.63|49.33|49.01|48.71|25
1757875200000|2025-09-14 18:40:00|48.99|48.69|48.98|48.68|49.61|49.31|48.94|48.64|10
1757875500000|2025-09-14 18:45:00|48.94|48.64|48.93|48.63|49.61|49.31|48.93|48.63|9
1757875800000|2025-09-14 18:50:00|48.9|48.6|48.5|48.2|48.95|48.65|48.5|48.2|4
1757876100000|2025-09-14 18:55:00|48.46|48.16|48.46|48.16|48.92|48.62|48.46|48.16|5
1757876400000|2025-09-14 19:00:00|48.43|48.13|48.39|48.09|48.47|48.17|48.39|48.09|6
1757876700000|2025-09-14 19:05:00|48.67|48.37|48.42|48.12|49.73|49.43|48.37|48.07|7
1757877000000|2025-09-14 19:10:00|48.41|48.11|48.49|48.19|48.51|48.21|48.41|48.11|5
1757877300000|2025-09-14 19:15:00|48.53|48.23|48.58|48.28|48.58|48.28|48.49|48.19|5
1757877900000|2025-09-14 19:25:00|48.55|48.25|48.59|48.29|48.59|48.29|48.55|48.25|2
1757878200000|2025-09-14 19:30:00|48.55|48.25|48.61|48.31|48.61|48.31|48.53|48.23|6
1757878500000|2025-09-14 19:35:00|48.57|48.27|48.59|48.29|48.59|48.29|48.57|48.27|2
1757878800000|2025-09-14 19:40:00|48.55|48.25|48.57|48.27|48.57|48.27|48.55|48.25|2
1757879100000|2025-09-14 19:45:00|49.07|47.77|49.03|47.73|49.07|47.77|49.03|47.73|4
1757879400000|2025-09-14 19:50:00|48.99|47.69|48.9|47.6|50.24|48.94|48.9|47.6|42
1757879700000|2025-09-14 19:55:00|48.91|47.61|48.93|47.63|48.98|47.68|48.91|47.61|4
1757880000000|2025-09-14 20:00:00|48.92|47.62|49.01|47.71|49.51|48.21|48.92|47.62|11
1757880600000|2025-09-14 20:10:00|48.97|47.67|49.12|47.82|50.3|49|48.97|47.67|7
1757880900000|2025-09-14 20:15:00|50.02|48.72|49.1|47.8|50.02|48.72|49.1|47.8|3
1757881200000|2025-09-14 20:20:00|49.14|47.84|49.05|47.75|49.99|48.69|49.05|47.75|18
1757881800000|2025-09-14 20:30:00|49.01|47.71|49.01|47.71|49.88|48.58|48.97|47.67|13
1757882100000|2025-09-14 20:35:00|48.97|47.67|49.43|48.13|49.83|48.53|48.97|47.67|37
1757882400000|2025-09-14 20:40:00|50.26|48.96|50.19|48.89|50.42|49.12|49.54|48.24|93
1757882700000|2025-09-14 20:45:00|50.18|48.88|49.5|48.2|50.64|49.34|49.47|48.17|50
1757883000000|2025-09-14 20:50:00|49.47|48.17|49.49|48.19|50.28|48.98|49.47|48.17|47
1757883300000|2025-09-14 20:55:00|50.26|48.96|49.48|48.18|50.26|48.96|49.48|48.18|66
1757883600000|2025-09-14 21:00:00|50.26|48.96|49.53|48.23|50.26|48.96|49.48|48.18|90
1757883900000|2025-09-14 21:05:00|49.49|48.19|49.43|48.13|50.27|48.97|49.43|48.13|107
1757884200000|2025-09-14 21:10:00|49.42|48.12|49.57|48.27|50.23|48.93|49.37|48.07|77
1757884500000|2025-09-14 21:15:00|49.56|48.26|49.64|49.34|50.24|49.44|48.92|48.18|55
1757884800000|2025-09-14 21:20:00|49.63|49.33|49.36|49.06|49.78|49.48|48.95|48.65|121
1757885100000|2025-09-14 21:25:00|49.37|49.07|49.07|48.77|49.8|49.5|48.94|48.64|117
1757885400000|2025-09-14 21:30:00|49.06|48.76|49.73|49.43|49.82|49.52|49.06|48.76|95
1757885700000|2025-09-14 21:35:00|49.72|49.42|49.24|48.94|49.95|49.65|49.15|48.85|119
1757886000000|2025-09-14 21:40:00|49.23|48.93|49.27|48.97|49.86|49.56|49.12|48.82|115
1757886300000|2025-09-14 21:45:00|49.88|49.58|49.9|49.6|49.9|49.6|49.25|48.95|126
1757886600000|2025-09-14 21:50:00|49.89|49.59|48.66|48.36|49.9|49.6|48.66|48.36|83
1757887200000|2025-09-14 22:00:00|48.63|48.33|48.64|48.34|48.66|48.36|48.63|48.33|3
1757887500000|2025-09-14 22:05:00|48.61|48.31|48.6|48.3|48.62|48.32|48.59|48.29|4
1757887800000|2025-09-14 22:10:00|48.57|48.27|48.6|48.3|48.62|48.32|48.57|48.27|4
1757888100000|2025-09-14 22:15:00|48.56|48.26|48.62|48.32|48.62|48.32|48.56|48.26|2
1757888400000|2025-09-14 22:20:00|48.58|48.28|48.6|48.3|48.6|48.3|48.58|48.28|2
1757889000000|2025-09-14 22:30:00|48.56|48.26|49.88|49.58|49.9|49.6|48.56|48.26|52
1757889300000|2025-09-14 22:35:00|49.87|49.57|49.64|49.34|50.2|49.9|49.35|49.05|47
1757889600000|2025-09-14 22:40:00|49.53|49.23|49.88|49.58|50.31|50.01|49.53|49.23|39
1757889900000|2025-09-14 22:45:00|49.51|49.21|49.88|49.58|50.35|50.05|49.51|49.21|85
1757890200000|2025-09-14 22:50:00|49.87|49.57|49.68|49.38|50.28|49.98|49.36|49.06|90
1757890500000|2025-09-14 22:55:00|50.29|49.99|49.79|49.49|50.3|50|49.36|49.06|63
1757890800000|2025-09-14 23:00:00|49.41|49.11|49.51|49.21|50.3|50|49.29|48.99|115
1757891100000|2025-09-14 23:05:00|49.52|49.22|49.69|49.39|50.21|49.91|49.41|49.11|63
1757891400000|2025-09-14 23:10:00|49.68|49.38|49.98|49.68|50.25|49.95|49.26|48.96|55
1757891700000|2025-09-14 23:15:00|49.99|49.69|49.92|49.62|49.99|49.69|49.22|48.92|85
1757892000000|2025-09-14 23:20:00|49.46|49.16|50.03|49.73|50.17|49.87|49.16|48.86|58
1757892300000|2025-09-14 23:25:00|50.04|49.74|49.22|48.92|50.06|49.76|49.2|48.9|54
1757892600000|2025-09-14 23:30:00|49.23|48.93|49.7|49.4|50.06|49.76|49.11|48.81|52
1757892900000|2025-09-14 23:35:00|49.18|48.88|49.6|49.3|50.21|49.91|49.08|48.78|54
1757893200000|2025-09-14 23:40:00|49.61|49.31|49.61|49.31|50.32|50.02|49.17|48.87|61
1757893500000|2025-09-14 23:45:00|49.34|49.04|49.35|49.05|50.24|49.94|49.08|48.78|49
1757893800000|2025-09-14 23:50:00|49.34|49.04|49.92|49.62|50.35|50.05|49.12|48.82|63
1757894100000|2025-09-14 23:55:00|49.93|49.63|49.49|49.19|50.32|50.02|49.14|48.84|56
1757894400000|2025-09-15 00:00:00|49.64|49.34|50.13|49.83|50.3|50|49.25|48.95|49
1757894700000|2025-09-15 00:05:00|49.58|49.28|49.77|49.47|50.14|49.84|49.27|48.97|59
1757895000000|2025-09-15 00:10:00|49.19|48.89|49.82|49.52|49.84|49.54|49.16|48.86|86
1757895300000|2025-09-15 00:15:00|49.23|48.93|49.83|49.53|50.1|49.8|49.14|48.84|64
1757895600000|2025-09-15 00:20:00|49.82|49.52|49.86|49.56|50.03|49.73|49.14|48.84|46
1757895900000|2025-09-15 00:25:00|49.51|49.21|50.02|49.72|50.25|49.95|49.13|48.83|58
1757896200000|2025-09-15 00:30:00|50.03|49.73|49.23|48.93|50.03|49.73|49.19|48.89|58
1757896500000|2025-09-15 00:35:00|49.24|48.94|49.52|49.22|49.92|49.62|49.18|48.88|54
1757896800000|2025-09-15 00:40:00|49.51|49.21|49.26|48.96|49.75|49.45|49.11|48.81|70
1757897100000|2025-09-15 00:45:00|49.27|48.97|49.26|48.96|49.77|49.47|49.09|48.79|117
1757897400000|2025-09-15 00:50:00|49.27|48.97|49.28|48.98|49.76|49.46|49.09|48.79|131
1757897700000|2025-09-15 00:55:00|49.29|48.99|49.28|48.98|49.75|49.45|49.06|48.76|110
1757898000000|2025-09-15 01:00:00|49.29|48.99|49.27|48.97|49.76|49.46|49.11|48.81|111
1757898300000|2025-09-15 01:05:00|49.28|48.98|49.72|49.42|49.72|49.42|49.19|48.89|90
1757898600000|2025-09-15 01:10:00|49.73|49.43|49.56|49.26|49.74|49.44|48.95|48.65|79
1757898900000|2025-09-15 01:15:00|49.57|49.27|49.49|49.19|49.75|49.45|48.99|48.69|109
1757899200000|2025-09-15 01:20:00|49.5|49.2|49.41|49.11|49.75|49.45|49.06|48.76|97
1757899500000|2025-09-15 01:25:00|49.42|49.12|49.46|49.16|49.77|49.47|49.07|48.77|130
1757899800000|2025-09-15 01:30:00|49.47|49.17|49.24|48.94|49.87|49.57|49.13|48.83|87
1757900100000|2025-09-15 01:35:00|49.25|48.95|49.7|49.4|49.76|49.46|49.16|48.86|73
1757900400000|2025-09-15 01:40:00|49.72|49.42|49.56|49.26|49.87|49.57|49.1|48.8|78
1757900700000|2025-09-15 01:45:00|49.57|49.27|49.6|49.3|49.83|49.53|49.16|48.86|112
1757901000000|2025-09-15 01:50:00|49.61|49.31|49.51|49.21|49.72|49.42|49|48.7|88
1757901300000|2025-09-15 01:55:00|49.5|49.2|49.19|48.89|49.79|49.49|49.09|48.79|47
1757901600000|2025-09-15 02:00:00|49.2|48.9|49.27|48.97|49.27|48.97|49.2|48.9|8
1757901900000|2025-09-15 02:05:00|49.2|48.9|49.35|49.05|49.35|49.05|49.2|48.9|10
1757902200000|2025-09-15 02:10:00|49.36|49.06|49.43|49.13|49.43|49.13|49.36|49.06|8
1757902500000|2025-09-15 02:15:00|49.44|49.14|49.51|49.21|49.51|49.21|49.44|49.14|8
1757902800000|2025-09-15 02:20:00|49.52|49.22|49.2|48.9|49.57|49.27|49.18|48.88|12
1757903100000|2025-09-15 02:25:00|49.21|48.91|49.27|48.97|49.27|48.97|49.21|48.91|7
1757903400000|2025-09-15 02:30:00|49.28|48.98|49.36|49.06|49.36|49.06|49.28|48.98|9
1757903700000|2025-09-15 02:35:00|49.37|49.07|49.43|49.13|49.43|49.13|49.37|49.07|7
1757904000000|2025-09-15 02:40:00|49.44|49.14|49.52|49.22|49.52|49.22|49.3|49|13
1757904300000|2025-09-15 02:45:00|49.53|49.23|49.59|49.29|49.59|49.29|49.42|49.12|9
1757904600000|2025-09-15 02:50:00|49.48|49.18|49.67|49.37|49.67|49.37|49.48|49.18|20
1757904900000|2025-09-15 02:55:00|49.6|49.3|49.75|49.45|49.75|49.45|49.6|49.3|20
1757905200000|2025-09-15 03:00:00|49.14|48.84|49.25|48.95|49.25|48.95|49.12|48.82|12
1757905500000|2025-09-15 03:05:00|49.26|48.96|49.32|49.02|49.32|49.02|49.26|48.96|7
1757905800000|2025-09-15 03:10:00|49.33|49.03|49.4|49.1|49.4|49.1|49.33|49.03|8
1757906100000|2025-09-15 03:15:00|49.41|49.11|49.48|49.18|49.48|49.18|49.41|49.11|8
1757906400000|2025-09-15 03:20:00|49.49|49.19|49.56|49.26|49.56|49.26|49.49|49.19|8
1757906700000|2025-09-15 03:25:00|49.57|49.27|49.63|49.33|49.63|49.33|49.52|49.22|13
1757907000000|2025-09-15 03:30:00|49.64|49.34|49.71|49.41|49.71|49.41|49.59|49.29|16
1757907300000|2025-09-15 03:35:00|49.72|49.42|49.23|48.93|49.75|49.45|49.19|48.89|13
1757907600000|2025-09-15 03:40:00|49.24|48.94|49.31|49.01|49.31|49.01|49.24|48.94|8
1757907900000|2025-09-15 03:45:00|49.32|49.02|49.39|49.09|49.39|49.09|49.32|49.02|8
1757908200000|2025-09-15 03:50:00|49.4|49.1|49.47|49.17|49.47|49.17|49.4|49.1|8
1757908500000|2025-09-15 03:55:00|49.23|48.93|49.31|49.01|49.31|49.01|49.23|48.93|9
1757908800000|2025-09-15 04:00:00|49.32|49.02|49.39|49.09|49.39|49.09|49.32|49.02|8
1757909100000|2025-09-15 04:05:00|49.4|49.1|49.47|49.17|49.47|49.17|49.4|49.1|8
1757909400000|2025-09-15 04:10:00|49.48|49.18|49.55|49.25|49.55|49.25|49.48|49.18|8
1757909700000|2025-09-15 04:15:00|49.43|49.13|49.88|49.58|50.19|49.89|49.09|48.79|22
1757910000000|2025-09-15 04:20:00|49.9|49.6|49.72|49.42|49.98|49.68|49.33|49.03|24
1757910300000|2025-09-15 04:25:00|49.73|49.43|49.8|49.5|49.8|49.5|49.36|49.06|12
1757910600000|2025-09-15 04:30:00|49.47|49.17|49.88|49.58|49.88|49.58|49.47|49.17|17
1757910900000|2025-09-15 04:35:00|49.89|49.59|49.95|49.65|49.95|49.65|49.59|49.29|19
1757911200000|2025-09-15 04:40:00|49.96|49.66|50.03|49.73|50.03|49.73|49.71|49.41|18
1757911500000|2025-09-15 04:45:00|50.04|49.74|49.72|49.42|50.09|49.79|49.52|49.22|32
1757911800000|2025-09-15 04:50:00|49.73|49.43|49.8|49.5|49.8|49.5|49.38|49.08|12
1757912100000|2025-09-15 04:55:00|49.81|49.51|49.71|49.41|49.82|49.52|49.3|49|13
1757912400000|2025-09-15 05:00:00|49.72|49.42|49.79|49.49|49.79|49.49|49.4|49.1|10
1757912700000|2025-09-15 05:05:00|49.47|49.17|49.76|49.46|49.8|49.5|49.37|49.07|17
1757913000000|2025-09-15 05:10:00|49.77|49.47|49.84|49.54|49.84|49.54|49.47|49.17|12
1757913300000|2025-09-15 05:15:00|49.85|49.55|49.92|49.62|49.92|49.62|49.59|49.29|10
1757913600000|2025-09-15 05:20:00|49.93|49.63|50|49.7|50|49.7|49.67|49.37|14
1757913900000|2025-09-15 05:25:00|49.79|49.49|50.08|49.78|50.08|49.78|49.79|49.49|20
1757914200000|2025-09-15 05:30:00|50.09|49.79|49.8|49.5|50.09|49.79|49.54|49.24|16
1757914500000|2025-09-15 05:35:00|49.81|49.51|49.88|49.58|49.88|49.58|49.81|49.51|8
1757914800000|2025-09-15 05:40:00|49.89|49.59|49.96|49.66|49.96|49.66|49.89|49.59|8
1757915100000|2025-09-15 05:45:00|49.97|49.67|50.04|49.74|50.04|49.74|49.72|49.42|18
1757915400000|2025-09-15 05:50:00|50.05|49.75|49.74|49.44|50.08|49.78|49.54|49.24|21
1757915700000|2025-09-15 05:55:00|49.75|49.45|49.82|49.52|49.82|49.52|49.73|49.43|10
1757916000000|2025-09-15 06:00:00|49.83|49.53|49.9|49.6|49.9|49.6|49.57|49.27|13
1757916300000|2025-09-15 06:05:00|49.91|49.61|49.98|49.68|49.98|49.68|49.67|49.37|12
1757916600000|2025-09-15 06:10:00|49.99|49.69|49.85|49.55|50.06|49.76|49.76|49.46|19
1757916900000|2025-09-15 06:15:00|50.06|49.76|49.52|49.22|50.06|49.76|49.35|49.05|127
1757917200000|2025-09-15 06:20:00|49.51|49.21|49.48|49.18|49.6|49.3|49.29|48.99|122
1757917500000|2025-09-15 06:25:00|49.47|49.17|49.45|49.15|49.64|49.34|49.26|48.96|142
1757917800000|2025-09-15 06:30:00|49.44|49.14|49.45|49.15|49.62|49.32|49.21|48.91|122
1757918100000|2025-09-15 06:35:00|49.41|49.11|49.2|48.9|49.6|49.3|49.09|48.79|131
1757918400000|2025-09-15 06:40:00|49.19|48.89|48.97|48.67|49.6|49.3|48.85|48.55|109
1757918700000|2025-09-15 06:45:00|48.95|48.65|48.87|48.57|49.49|49.19|48.87|48.57|78
1757919000000|2025-09-15 06:50:00|48.86|48.56|49.44|49.14|49.47|49.17|48.86|48.56|94
1757919300000|2025-09-15 06:55:00|49.45|49.15|48.93|48.63|49.46|49.16|48.91|48.61|114
1757919600000|2025-09-15 07:00:00|49.46|49.16|49.36|49.06|49.5|49.2|48.93|48.63|127
1757919900000|2025-09-15 07:05:00|49.35|49.05|49.25|48.95|49.5|49.2|48.97|48.67|132
1757920200000|2025-09-15 07:10:00|49.24|48.94|49.22|48.92|49.26|48.96|49.04|48.74|90
1757920500000|2025-09-15 07:15:00|49.21|48.91|49.29|48.99|49.3|49|49.07|48.77|119
1757920800000|2025-09-15 07:20:00|49.28|48.98|49.18|48.88|49.28|48.98|49.03|48.73|110
1757921100000|2025-09-15 07:25:00|49.17|48.87|48.88|48.58|49.23|48.93|48.88|48.58|105
1757921400000|2025-09-15 07:30:00|48.86|48.56|48.87|48.57|49.19|48.89|48.83|48.53|103
1757921700000|2025-09-15 07:35:00|48.86|48.56|49.05|48.75|49.16|48.86|48.6|48.3|127
1757922000000|2025-09-15 07:40:00|49.04|48.74|48.69|48.39|49.16|48.86|48.69|48.39|117
1757922300000|2025-09-15 07:45:00|49.16|48.86|48.62|48.32|49.16|48.86|48.62|48.32|19
1757922600000|2025-09-15 07:50:00|49.45|49.15|48.67|48.37|49.45|49.15|48.67|48.37|82
1757922900000|2025-09-15 07:55:00|49.45|49.15|48.69|48.39|49.45|49.15|48.69|48.39|80
1757923200000|2025-09-15 08:00:00|48.68|48.38|49.45|49.15|49.46|49.16|48.48|48.18|43
1757923500000|2025-09-15 08:05:00|49.44|49.14|49.43|49.13|49.46|49.16|48.88|48.58|96
1757923800000|2025-09-15 08:10:00|48.99|48.69|49.38|49.08|49.45|49.15|48.89|48.59|131
1757924100000|2025-09-15 08:15:00|49.39|49.09|49.29|48.99|49.39|49.09|48.89|48.59|137
1757924400000|2025-09-15 08:20:00|49.3|49|49.2|48.9|49.34|49.04|48.82|48.52|144
1757924700000|2025-09-15 08:25:00|49.21|48.91|49.26|48.96|49.33|49.03|48.95|48.65|64
1757925000000|2025-09-15 08:30:00|49.07|48.77|49.18|48.88|49.26|48.96|49.01|48.71|40
1757925300000|2025-09-15 08:35:00|49.04|48.74|48.7|48.4|49.18|48.88|48.6|48.3|68
1757925600000|2025-09-15 08:40:00|48.66|48.36|48.54|48.24|48.7|48.4|48.49|48.19|39
1757925900000|2025-09-15 08:45:00|48.52|48.22|48.72|48.42|49.45|49.15|48.48|48.18|82
1757926200000|2025-09-15 08:50:00|48.71|48.41|48.77|48.47|49.45|49.15|48.45|48.15|115
1757926500000|2025-09-15 08:55:00|48.76|48.46|48.36|48.06|48.76|48.46|48.36|48.06|55
1757926800000|2025-09-15 09:00:00|48.35|48.05|48.55|48.25|50.39|48.5|47.79|47|69
1757927100000|2025-09-15 09:05:00|48.54|48.24|47.9|47.6|48.54|48.24|47.76|47.46|113
1757927400000|2025-09-15 09:10:00|47.89|47.59|48.8|48.5|50.4|48.58|47.86|47|89
1757927700000|2025-09-15 09:15:00|48.79|48.49|48.43|48.13|48.79|48.49|47.85|47.55|48
1757928000000|2025-09-15 09:20:00|48.42|48.12|47.93|47.63|48.42|48.12|47.81|47.51|104
1757928300000|2025-09-15 09:25:00|47.92|47.62|47.92|47.62|50.4|48.59|47.87|47.09|49
1757928600000|2025-09-15 09:30:00|50.4|47.09|48.4|48.1|50.4|48.59|48.06|47.09|85
1757928900000|2025-09-15 09:35:00|48.39|48.09|48.1|47.8|48.88|48.58|47.79|47.49|78
1757929200000|2025-09-15 09:40:00|48.71|48.41|48.24|47.94|48.71|48.41|47.88|47.58|70
1757929500000|2025-09-15 09:45:00|48.23|47.93|47.96|47.66|48.91|48.61|47.79|47.49|88
1757929800000|2025-09-15 09:50:00|48.63|48.33|48.17|47.87|48.63|48.33|47.91|47.61|78
1757930100000|2025-09-15 09:55:00|48.88|48.58|48.29|47.99|48.88|48.58|48.02|47.72|99
1757930400000|2025-09-15 10:00:00|48.28|47.98|48.03|47.73|50.38|48.51|47.87|47.01|89
1757930700000|2025-09-15 10:05:00|48.01|47.71|47.85|47.55|48.71|48.41|47.85|47.55|64
1757931000000|2025-09-15 10:10:00|47.84|47.54|47.86|47.56|48.35|48.05|47.77|47.47|89
1757931300000|2025-09-15 10:15:00|50.36|47|48.38|48.08|50.36|48.5|47.6|47|64
1757931600000|2025-09-15 10:20:00|48.37|48.07|48.08|47.78|50.4|48.51|47.6|47|111
1757931900000|2025-09-15 10:25:00|48.73|48.43|48.41|48.11|50.4|48.43|47.93|47.09|48
1757932200000|2025-09-15 10:30:00|48.4|48.1|48.75|48.45|50.4|48.55|47.68|47.05|92
1757932500000|2025-09-15 10:35:00|48.74|48.44|48.58|48.28|48.75|48.45|47.75|47.45|47
1757932800000|2025-09-15 10:40:00|48.55|48.25|48.51|48.21|48.92|48.62|47.76|47.46|74
1757933100000|2025-09-15 10:45:00|48.5|48.2|48.83|48.53|48.9|48.6|47.74|47.44|115
1757933400000|2025-09-15 10:50:00|48.82|48.52|48.38|48.08|48.82|48.52|47.98|47.68|88
1757933700000|2025-09-15 10:55:00|48.37|48.07|48.12|47.82|48.95|48.65|47.89|47.59|80
1757934000000|2025-09-15 11:00:00|48.74|48.44|48.26|47.96|48.74|48.44|47.94|47.64|85
1757934300000|2025-09-15 11:05:00|48.27|47.97|48.06|47.76|48.91|48.61|47.83|47.53|58
1757934600000|2025-09-15 11:10:00|48.71|48.41|48.07|47.77|50.4|48.57|47.95|47.07|74
1757934900000|2025-09-15 11:15:00|48.77|48.47|48.23|47.93|48.77|48.47|47.93|47.63|80
1757935200000|2025-09-15 11:20:00|48.22|47.92|47.99|47.69|50.4|48.58|47.77|47.07|83
1757935500000|2025-09-15 11:25:00|48.65|48.35|47.29|46.99|48.65|48.35|47.29|46.99|93
1757935800000|2025-09-15 11:30:00|48.13|47.83|48.05|47.75|50.4|48.56|47.92|47.06|70
1757936100000|2025-09-15 11:35:00|48.71|48.41|48.23|47.93|48.71|48.41|47.98|47.68|85
1757936400000|2025-09-15 11:40:00|48.22|47.92|48.09|47.79|48.92|48.62|47.85|47.55|78
1757936700000|2025-09-15 11:45:00|48.06|47.76|48.13|47.83|48.7|48.4|47.77|47.47|90
1757937000000|2025-09-15 11:50:00|48.12|47.82|47.97|47.67|50.4|48.5|47.7|47|85
1757937300000|2025-09-15 11:55:00|47.95|47.65|49.18|48.88|50.4|48.88|47.93|47.08|107
1757937600000|2025-09-15 12:00:00|49.19|48.89|49|48.7|49.6|49.3|48.48|48.18|88
1757937900000|2025-09-15 12:05:00|49.01|48.71|48.82|48.52|49.34|49.04|48.16|47.86|105
1757938200000|2025-09-15 12:10:00|48.92|48.62|48.35|48.05|48.97|48.67|48.02|47.72|137
1757938500000|2025-09-15 12:15:00|47.92|47.62|48.62|48.32|49.02|48.72|47.92|47.62|86
1757938800000|2025-09-15 12:20:00|48.61|48.31|48.45|48.15|49|48.7|48.14|47.84|127
1757939100000|2025-09-15 12:25:00|49|48.7|48.27|47.97|49|48.7|47.83|47.53|27
1757939400000|2025-09-15 12:30:00|47.74|47.44|48.66|48.36|48.91|48.61|47.74|47.44|60
1757939700000|2025-09-15 12:35:00|48.65|48.35|48.33|48.03|48.93|48.63|47.86|47.56|87
1757940000000|2025-09-15 12:40:00|48.34|48.04|48.81|48.51|48.93|48.63|47.87|47.57|70
1757940300000|2025-09-15 12:45:00|48.8|48.5|48.27|47.97|48.93|48.63|47.85|47.55|121
1757940600000|2025-09-15 12:50:00|48.91|48.61|48.84|48.54|48.93|48.63|47.81|47.51|155
1757940900000|2025-09-15 12:55:00|48.93|48.63|48.2|47.9|50.4|48.63|47.84|47.08|178
1757941200000|2025-09-15 13:00:00|48.19|47.89|48.65|48.35|50.4|48.63|47.75|47.08|92
1757941500000|2025-09-15 13:05:00|48.93|48.63|48.48|48.18|48.95|48.65|47.95|47.65|160
1757941800000|2025-09-15 13:10:00|48.47|48.17|48.94|48.64|50.6|48.66|47.81|47.08|135
1757942100000|2025-09-15 13:15:00|48.93|48.63|48.94|48.64|50.6|48.66|47.83|47.08|177
1757942400000|2025-09-15 13:20:00|48.93|48.63|48.21|47.91|50.6|48.66|47.7|47.08|145
1757942700000|2025-09-15 13:25:00|47.77|47.47|48.83|48.53|50.6|48.7|47.77|47.11|185
1757943000000|2025-09-15 13:30:00|48.82|48.52|49.02|48.72|50.6|48.84|48.12|47.2|176
1757943300000|2025-09-15 13:35:00|49.01|48.71|48.5|48.2|50.6|48.83|48.04|47.2|166
1757943600000|2025-09-15 13:40:00|48.49|48.19|48.19|47.89|50.6|48.71|47.97|47.16|148
1757943900000|2025-09-15 13:45:00|47.79|47.49|48.89|48.59|50.6|48.81|47.79|47.12|168
1757944200000|2025-09-15 13:50:00|48.88|48.58|49.05|48.75|50.6|48.84|48.13|47.21|168
1757944500000|2025-09-15 13:55:00|49.14|48.84|48.81|48.51|50.6|48.84|48.15|47.23|181
1757944800000|2025-09-15 14:00:00|48.8|48.5|50.51|47.03|50.6|48.7|48.03|47|217
1757945100000|2025-09-15 14:05:00|50.5|47.04|48.11|47.81|50.6|48.55|48.03|47|136
1757945400000|2025-09-15 14:10:00|48.12|47.82|50.5|47.07|50.6|48.55|47.68|47|176
1757945700000|2025-09-15 14:15:00|50.49|47.8|50.5|47.16|50.6|48.57|47.98|47.03|184
1757946000000|2025-09-15 14:20:00|50.49|48.66|48.76|48.46|50.6|48.72|48.05|47.16|196
1757946300000|2025-09-15 14:25:00|50.6|47.24|48.97|48.67|50.6|48.77|48.12|47.23|176
1757946600000|2025-09-15 14:30:00|48.96|48.66|48.19|47.89|50.6|48.77|48.13|47.12|149
1757946900000|2025-09-15 14:35:00|50.6|47.08|50.56|47.14|50.6|48.64|47.76|47.08|218
1757947200000|2025-09-15 14:40:00|50.6|47.9|48.93|48.63|50.6|48.72|48.17|47.14|196
1757947500000|2025-09-15 14:45:00|48.92|48.62|50.56|47.1|50.6|48.67|48.06|47.1|175
1757947800000|2025-09-15 14:50:00|50.55|47.11|48.97|48.67|50.6|49.29|48.05|47.02|127
1757948100000|2025-09-15 14:55:00|48.14|47.84|48.5|48.2|50.6|48.91|47.89|47.06|118
1757948400000|2025-09-15 15:00:00|48.51|48.21|47.87|47.57|48.66|48.36|47.61|47.31|150
1757948700000|2025-09-15 15:05:00|47.63|47.33|48.02|47.72|48.02|47.72|47.57|47.27|138
1757949000000|2025-09-15 15:10:00|48.03|47.73|48.03|47.73|48.03|47.73|47.61|47.31|3
1757949300000|2025-09-15 15:15:00|48.02|47.72|48.03|47.73|48.03|47.73|48.02|47.72|2
1757950200000|2025-09-15 15:30:00|48.02|47.72|48.01|47.71|48.03|47.73|48.01|47.71|3
1757950500000|2025-09-15 15:35:00|48.03|47.73|47.6|47.3|48.03|47.73|47.6|47.3|6
1757950800000|2025-09-15 15:40:00|47.61|47.31|47.61|47.31|47.61|47.31|47.61|47.31|1
1757951100000|2025-09-15 15:45:00|50.6|47.01|48.04|47.74|50.6|47.91|47.61|47.01|100
1757951400000|2025-09-15 15:50:00|48.03|47.73|48.02|47.72|50.6|47.79|47.66|47.01|72
1757951700000|2025-09-15 15:55:00|50.6|47.01|50.55|47.01|50.6|48.51|48.04|47.01|60
1757952000000|2025-09-15 16:00:00|50.54|47|48|47.7|50.6|47.75|47.64|47|58
1757952300000|2025-09-15 16:05:00|47.67|47.37|50.6|47|50.6|47.7|47.58|47|42
1757952600000|2025-09-15 16:10:00|50.52|47.32|48.04|47.74|50.6|47.81|47.61|47|128
1757952900000|2025-09-15 16:15:00|50.6|47|50.5|47|50.6|47.86|47.6|47|72
1757953200000|2025-09-15 16:20:00|50.49|47.82|50.35|47|50.6|47.82|47.63|47|96
1757953500000|2025-09-15 16:25:00|50.34|48.5|48.01|47.71|50.6|48.5|47.61|47|106
1757953800000|2025-09-15 16:30:00|47.73|47.43|50.59|47|50.6|47.81|47.63|47|126
1757954100000|2025-09-15 16:35:00|50.58|47.82|48.07|47.77|50.6|47.89|47.59|47|126
1757954400000|2025-09-15 16:40:00|48.06|47.76|50.46|47|50.6|47.82|47.67|47|183
1757954700000|2025-09-15 16:45:00|50.6|47.76|48.02|47.72|50.6|47.78|47.61|47|157
1757955000000|2025-09-15 16:50:00|48.01|47.71|47.99|47.69|50.6|48.5|47.59|47|92
1757955300000|2025-09-15 16:55:00|47.61|47.31|47.97|47.67|50.6|47.8|47.59|47|79
1757955600000|2025-09-15 17:00:00|47.59|47.29|50.59|47|50.6|47.82|47.56|47|102
1757955900000|2025-09-15 17:05:00|50.58|47.82|47.99|47.69|50.6|47.85|47.6|47|170
1757956200000|2025-09-15 17:10:00|50.6|47|48|47.7|50.6|47.78|47.63|47|127
1757956500000|2025-09-15 17:15:00|50.6|47|48.01|47.71|50.6|47.77|47.56|47|136
1757956800000|2025-09-15 17:20:00|50.6|47|47.98|47.68|50.6|47.81|47.62|47|137
1757957100000|2025-09-15 17:25:00|47.59|47.29|48|47.7|50.6|47.82|47.59|47|154
1757957400000|2025-09-15 17:30:00|47.7|47.4|48.03|47.73|50.6|47.88|47.6|47|153
1757957700000|2025-09-15 17:35:00|48.02|47.72|48.05|47.75|50.6|47.84|47.6|47|158
1757958000000|2025-09-15 17:40:00|48.04|47.74|48.05|47.75|50.6|47.91|47.67|47|142
1757958300000|2025-09-15 17:45:00|48.03|47.73|50.32|47|50.6|47.78|47.66|47|162
1757958600000|2025-09-15 17:50:00|50.6|48.5|50.45|47|50.6|48.5|47.64|47|202
1757958900000|2025-09-15 17:55:00|50.44|47.73|50.6|47|50.6|48.5|48.03|47|240
1757959200000|2025-09-15 18:00:00|48.78|48.48|50.4|47|50.6|48.48|47.68|47|161
1757959500000|2025-09-15 18:05:00|50.39|47.78|48|47.7|50.6|47.82|47.66|47|131
1757959800000|2025-09-15 18:10:00|47.65|47.35|50.52|47|50.6|48.5|47.61|47|151
1757960100000|2025-09-15 18:15:00|50.51|47.34|50.56|47|50.6|48.5|47.64|47|152
1757960400000|2025-09-15 18:20:00|50.55|47.33|48.11|47.81|50.6|48.5|47.6|47|194
1757960700000|2025-09-15 18:25:00|48.09|47.79|50.49|47|50.6|48.5|47.62|47|120
1757961000000|2025-09-15 18:30:00|50.6|47.33|48.76|48.46|50.6|48.5|47.63|47|174
1757961300000|2025-09-15 18:35:00|48.75|48.45|48.04|47.74|50.6|48.45|47.68|47|118
1757961600000|2025-09-15 18:40:00|50.6|47|50.52|47|50.6|48.5|47.64|47|191
1757961900000|2025-09-15 18:45:00|50.51|47.34|48.06|47.76|50.6|48.5|47.63|47|185
1757962200000|2025-09-15 18:50:00|48.05|47.75|50.51|47|50.6|48.5|47.97|47|217
1757962500000|2025-09-15 18:55:00|50.5|47.01|50.34|47.01|50.6|48.51|47.98|47.01|205
1757962800000|2025-09-15 19:00:00|50.33|47.78|48.37|48.07|50.6|48.51|47.85|47.01|180
1757963100000|2025-09-15 19:05:00|50.6|47.01|50.57|47.01|50.6|48.51|47.77|47.01|133
1757963400000|2025-09-15 19:10:00|50.6|47.73|50.52|47.01|50.6|48.51|47.99|47.01|132
1757963700000|2025-09-15 19:15:00|50.51|48.51|48.01|47.71|50.6|48.51|47.64|47.01|104
1757964000000|2025-09-15 19:20:00|50.6|47.01|48.08|47.78|50.6|47.79|47.62|47.01|139
1757964300000|2025-09-15 19:25:00|48.07|47.77|48.05|47.75|50.6|47.83|47.65|47.01|114
1757964600000|2025-09-15 19:30:00|48.04|47.74|48.1|47.8|50.6|47.81|47.66|47.01|125
1757964900000|2025-09-15 19:35:00|50.6|47.01|48.09|47.79|50.6|48.51|47.67|47.01|140
1757965200000|2025-09-15 19:40:00|50.6|47.01|50.56|47.01|50.6|48.51|48.03|47.01|142
1757965500000|2025-09-15 19:45:00|50.55|47.78|50.47|47.01|50.6|48.51|48.04|47.01|181
1757965800000|2025-09-15 19:50:00|50.6|47.76|48.07|47.77|50.6|48.51|47.97|47.01|139
1757966100000|2025-09-15 19:55:00|48.06|47.76|48.08|47.78|50.6|47.81|48.02|47.01|117
1757966400000|2025-09-15 20:00:00|48.07|47.77|48.05|47.75|50.6|47.83|48.04|47.01|138
1757966700000|2025-09-15 20:05:00|50.6|47.01|50.6|47.01|50.6|47.84|48.02|47.01|123
1757967000000|2025-09-15 20:10:00|48.09|47.79|48.07|47.77|50.6|48.51|48.01|47.01|153
1757967300000|2025-09-15 20:15:00|50.6|47.01|50.36|47.01|50.6|47.8|48.06|47.01|131
1757967600000|2025-09-15 20:20:00|50.35|47.8|50.32|47.01|50.6|48.51|48.01|47.01|145
1757967900000|2025-09-15 20:25:00|48.81|48.51|50.56|47.01|50.6|48.51|48.02|47.01|189
1757968200000|2025-09-15 20:30:00|50.6|47.8|48.09|47.79|50.6|47.83|47.99|47.01|162
1757968500000|2025-09-15 20:35:00|50.6|47.01|48.06|47.76|50.6|48.51|48.04|47.01|132
1757968800000|2025-09-15 20:40:00|50.6|47.01|48.1|47.8|50.6|48.51|48.06|47.01|177
1757969100000|2025-09-15 20:45:00|50.6|47.01|48.49|48.19|50.6|48.51|47.99|47.01|158
1757969400000|2025-09-15 20:50:00|50.6|47.01|48.55|48.25|50.6|48.54|47.89|47.01|159
1757969700000|2025-09-15 20:55:00|48.54|48.24|48.77|48.47|50.6|48.55|47.99|47.01|204
1757970000000|2025-09-15 21:00:00|48.76|48.46|48.11|47.81|50.6|48.51|47.82|47.01|180
1757970300000|2025-09-15 21:05:00|48.01|47.71|48.09|47.79|50.6|47.81|48.01|47.01|96
1757970600000|2025-09-15 21:10:00|50.6|47.01|50.37|47.01|50.6|48.51|47.96|47.01|163
1757970900000|2025-09-15 21:15:00|50.36|47.8|50.46|47.05|50.6|48.55|48.07|47.01|154
1757971200000|2025-09-15 21:20:00|50.6|48.55|50.56|47.09|50.6|48.55|48.1|47.05|122
1757971500000|2025-09-15 21:25:00|50.55|48.59|48.3|48|50.6|48.59|47.94|47.09|144
1757971800000|2025-09-15 21:30:00|48.29|47.99|48.84|48.54|50.6|48.59|48.11|47.09|82
1757972100000|2025-09-15 21:35:00|50.6|47.09|50.44|47.13|50.6|48.54|48.04|47.09|121
1757972400000|2025-09-15 21:40:00|50.43|47.09|50.51|47.09|50.6|48.63|48.09|47.09|151
1757972700000|2025-09-15 21:45:00|50.5|47.1|50.53|47.09|50.6|48.59|48.06|47.09|140
1757973000000|2025-09-15 21:50:00|50.52|48.59|48.43|48.13|50.6|48.59|47.98|47.09|162
1757973300000|2025-09-15 21:55:00|48.42|48.12|48.89|48.59|50.6|48.63|48.17|47.09|83
1757973600000|2025-09-15 22:00:00|48.88|48.58|48.58|48.28|50.6|48.63|48.09|47.13|114
1757973900000|2025-09-15 22:05:00|48.57|48.27|48.8|48.5|50.6|48.63|48.03|47.09|149
1757974200000|2025-09-15 22:10:00|50.6|47.09|48.16|47.86|50.6|48.59|48.06|47.01|118
1757974500000|2025-09-15 22:15:00|48.15|47.85|48.36|48.06|50.6|48.59|47.93|47.09|157
1757974800000|2025-09-15 22:20:00|50.6|47.17|48.86|48.56|50.6|48.63|48.14|47.13|91
1757975100000|2025-09-15 22:25:00|48.85|48.55|48.86|48.56|50.6|48.63|48.13|47.13|118
1757975400000|2025-09-15 22:30:00|48.85|48.55|48.09|47.79|50.6|48.63|48.06|47.01|147
1757975700000|2025-09-15 22:35:00|50.6|47.01|48.8|48.5|50.6|48.51|48.06|47.01|100
1757976000000|2025-09-15 22:40:00|48.79|48.49|50.59|47.05|50.6|48.51|47.89|47.01|163
1757976300000|2025-09-15 22:45:00|50.58|48.55|48.09|47.79|50.6|48.55|48.08|47.05|130
1757976600000|2025-09-15 22:50:00|48.08|47.78|48.1|47.8|50.6|48.55|48.05|47.05|104
1757976900000|2025-09-15 22:55:00|50.6|47.05|48.8|48.5|50.6|48.59|48.05|47.05|133
1757977200000|2025-09-15 23:00:00|50.6|47.09|50.54|47.05|50.6|48.59|48.07|47.05|128
1757977500000|2025-09-15 23:05:00|50.6|47.8|48.82|48.52|50.6|48.55|48.07|47.01|142
1757977800000|2025-09-15 23:10:00|48.81|48.51|50.36|47.05|50.6|48.51|48.02|47.05|123
1757978100000|2025-09-15 23:15:00|48.12|47.82|48.88|48.58|50.6|48.59|47.98|47.09|173
1757978400000|2025-09-15 23:20:00|48.87|48.57|48.73|48.43|50.6|48.63|48.12|47.06|172
1757978700000|2025-09-15 23:25:00|48.72|48.42|50.59|47.21|50.6|48.67|48.01|47.17|151
1757979000000|2025-09-15 23:30:00|50.58|48.71|48.76|48.46|50.6|48.71|48.22|47.21|151
1757979300000|2025-09-15 23:35:00|48.75|48.45|50.58|47.14|50.6|48.64|47.96|47.14|141
1757979600000|2025-09-15 23:40:00|50.57|47.82|48.89|48.59|50.6|48.64|48.01|47.11|178
1757979900000|2025-09-15 23:45:00|48.88|48.58|48.16|47.86|50.6|48.62|48.11|47.11|138
1757980200000|2025-09-15 23:50:00|48.15|47.85|50.53|47.11|50.6|48.61|48.08|47.11|148
1757980500000|2025-09-15 23:55:00|50.52|47.15|50.51|47.15|50.6|48.65|48|47.15|149
1757980800000|2025-09-16 00:00:00|50.6|48.65|48.75|48.45|50.6|48.65|48.09|47.01|179
1757981100000|2025-09-16 00:05:00|48.74|48.44|48.06|47.76|50.6|48.44|48.06|47.01|126
1757981400000|2025-09-16 00:10:00|50.6|47.01|50.38|47.01|50.6|48.51|48.05|47.01|86
1757981700000|2025-09-16 00:15:00|50.37|48.51|50.55|47.01|50.6|48.51|48.05|47.01|70
1757982000000|2025-09-16 00:20:00|50.54|48.51|48.8|48.5|50.6|48.51|48.05|47.01|120
1757982300000|2025-09-16 00:25:00|48.79|48.49|48.07|47.77|50.6|48.49|48.03|47.01|132
1757982600000|2025-09-16 00:30:00|50.6|47.01|50.32|47.01|50.6|48.51|48.04|47.01|153
1757982900000|2025-09-16 00:35:00|48.81|48.51|48.07|47.77|50.6|48.51|48.04|47.01|118
1757983200000|2025-09-16 00:40:00|50.6|47.01|50.57|47.01|50.6|48.51|47.94|47.01|167
1757983500000|2025-09-16 00:45:00|50.56|47.78|48.04|47.74|50.6|47.85|48.01|47.01|102
1757983800000|2025-09-16 00:50:00|50.6|47.01|48.07|47.77|50.6|48.51|48.02|47.01|117
1757984100000|2025-09-16 00:55:00|48.06|47.76|48.04|47.74|50.6|47.82|48.04|47.01|106
1757984400000|2025-09-16 01:00:00|50.6|47.01|50.54|47.01|50.6|48.51|48.04|47.01|154
1757984700000|2025-09-16 01:05:00|50.53|48.51|50.51|47.01|50.6|48.54|48.06|47.01|168
1757985000000|2025-09-16 01:10:00|50.5|47.8|48.75|48.45|50.6|48.51|47.92|47.01|159
1757985300000|2025-09-16 01:15:00|48.06|47.76|48.24|47.94|50.6|48.51|48.04|47.01|169
1757985600000|2025-09-16 01:20:00|48.23|47.93|48.13|47.83|48.45|48.15|48.13|47.83|156
1757985900000|2025-09-16 01:25:00|48.45|48.15|48.13|47.83|48.45|48.15|48.13|47.83|139
1757986200000|2025-09-16 01:30:00|48.45|48.15|48.17|47.87|48.45|48.15|48.13|47.83|112
1757986500000|2025-09-16 01:35:00|48.45|48.15|48.13|47.83|48.45|48.15|47.93|47.63|86
1757986800000|2025-09-16 01:40:00|48.12|47.82|48.19|47.89|48.45|48.15|47.89|47.59|91
1757987100000|2025-09-16 01:45:00|48.18|47.88|48.17|47.87|48.45|48.15|47.84|47.54|69
1757987400000|2025-09-16 01:50:00|48.45|48.15|48.13|47.83|48.45|48.15|47.84|47.54|79
1757987700000|2025-09-16 01:55:00|47.77|47.47|48.41|48.11|48.45|48.15|47.77|47.47|20
1757988000000|2025-09-16 02:00:00|48.4|48.1|48.35|48.05|48.45|48.15|47.38|47.08|70
1757988300000|2025-09-16 02:05:00|48.34|48.04|48.38|48.08|48.45|48.15|47.77|47.47|95
1757988600000|2025-09-16 02:10:00|48.37|48.07|47.91|47.61|48.45|48.15|47.82|47.52|89
1757988900000|2025-09-16 02:15:00|48.45|48.15|47.92|47.62|48.45|48.15|47.88|47.58|131
1757989200000|2025-09-16 02:20:00|47.91|47.61|48.2|47.9|48.45|48.15|47.91|47.61|99
1757989500000|2025-09-16 02:25:00|48.19|47.89|48.45|48.15|48.45|48.15|47.83|47.53|128
1757989800000|2025-09-16 02:30:00|48.44|48.14|48.37|48.07|48.45|48.15|47.89|47.59|113
1757990100000|2025-09-16 02:35:00|48.36|48.06|48.36|48.06|48.45|48.15|47.79|47.49|109
1757990400000|2025-09-16 02:40:00|48.35|48.05|47.97|47.67|48.45|48.15|47.92|47.62|100
1757990700000|2025-09-16 02:45:00|47.96|47.66|48.3|48|48.45|48.15|47.85|47.55|90
1757991000000|2025-09-16 02:50:00|48.29|47.99|48.43|48.13|48.45|48.15|47.83|47.53|99
1757991300000|2025-09-16 02:55:00|48.42|48.12|48.41|48.11|48.45|48.15|47.89|47.59|99
1757991600000|2025-09-16 03:00:00|48.4|48.1|48.32|48.02|48.45|48.15|47.71|47.41|88
1757991900000|2025-09-16 03:05:00|48.31|48.01|48.27|47.97|48.45|48.15|47.93|47.63|51
1757992200000|2025-09-16 03:10:00|48.26|47.96|48.44|48.14|48.45|48.15|47.86|47.56|49
1757992500000|2025-09-16 03:15:00|48.43|48.13|48.1|47.8|48.45|48.15|47.85|47.55|115
1757992800000|2025-09-16 03:20:00|48.45|48.15|48.38|48.08|48.45|48.15|47.76|47.46|139
1757993100000|2025-09-16 03:25:00|48.37|48.07|48.38|48.08|48.45|48.15|47.87|47.57|90
1757993400000|2025-09-16 03:30:00|48.37|48.07|48.35|48.05|48.45|48.15|47.89|47.59|127
1757993700000|2025-09-16 03:35:00|48.34|48.04|47.87|47.57|48.45|48.15|47.8|47.5|120
1757994000000|2025-09-16 03:40:00|48.45|48.15|47.92|47.62|48.45|48.15|47.88|47.58|124
1757994300000|2025-09-16 03:45:00|47.91|47.61|47.87|47.57|48.45|48.15|47.87|47.57|103
1757994600000|2025-09-16 03:50:00|48.45|48.15|47.95|47.65|48.45|48.15|47.76|47.46|113
1757994900000|2025-09-16 03:55:00|48.45|48.15|47.87|47.57|48.45|48.15|47.42|47.12|73
1757995200000|2025-09-16 04:00:00|48.45|48.15|47.86|47.56|48.45|48.15|47.75|47.45|146
1757995500000|2025-09-16 04:05:00|47.83|47.53|47.84|47.54|48.45|48.15|47.4|47.1|52
1757995800000|2025-09-16 04:10:00|48.45|48.15|48.35|48.05|48.45|48.15|47.83|47.53|72
1757996100000|2025-09-16 04:15:00|48.34|48.04|47.9|47.6|48.45|48.15|47.69|47.39|83
1757996400000|2025-09-16 04:20:00|47.89|47.59|47.89|47.59|48.45|48.15|47.86|47.56|69
1757996700000|2025-09-16 04:25:00|48.45|48.15|48.37|48.07|48.45|48.15|47.86|47.56|127
1757997000000|2025-09-16 04:30:00|48.36|48.06|48.32|48.02|48.45|48.15|47.77|47.47|127
1757997300000|2025-09-16 04:35:00|48.31|48.01|47.89|47.59|48.45|48.15|47.86|47.56|103
1757997600000|2025-09-16 04:40:00|48.45|48.15|47.88|47.58|48.45|48.15|47.72|47.42|94
1757997900000|2025-09-16 04:45:00|48.45|48.15|47.9|47.6|48.45|48.15|47.9|47.6|93
1757998200000|2025-09-16 04:50:00|48.45|48.15|48.3|48|48.45|48.15|47.88|47.58|88
1757998500000|2025-09-16 04:55:00|48.45|48.15|47.92|47.62|48.45|48.15|47.91|47.61|104
1757998800000|2025-09-16 05:00:00|48.45|48.15|48.08|47.78|48.45|48.15|47.84|47.54|156
1757999100000|2025-09-16 05:05:00|48.07|47.77|47.95|47.65|48.45|48.15|47.91|47.61|137
1757999400000|2025-09-16 05:10:00|47.94|47.64|48.28|47.98|48.45|48.15|47.82|47.52|134
1757999700000|2025-09-16 05:15:00|48.27|47.97|48.21|47.91|48.45|48.15|47.89|47.59|141
1758000000000|2025-09-16 05:20:00|48.2|47.9|48.34|48.04|48.45|48.15|47.85|47.55|112
1758000300000|2025-09-16 05:25:00|48.33|48.03|48.35|48.05|48.45|48.15|47.9|47.6|108
1758000600000|2025-09-16 05:30:00|48.34|48.04|47.91|47.61|48.45|48.15|47.91|47.61|152
1758000900000|2025-09-16 05:35:00|48.45|48.15|48.45|48.15|48.45|48.15|47.9|47.6|139
1758001200000|2025-09-16 05:40:00|48.11|47.81|47.93|47.63|48.45|48.15|47.93|47.63|123
1758001500000|2025-09-16 05:45:00|48.45|48.15|48.37|48.07|48.45|48.15|47.92|47.62|131
1758001800000|2025-09-16 05:50:00|48.36|48.06|49.54|49.24|50.97|49.24|47.9|47.2|142
1758002100000|2025-09-16 05:55:00|49.55|49.25|49.95|49.65|49.95|49.65|48.76|48.46|89
1758002400000|2025-09-16 06:00:00|49.38|49.08|49.15|48.85|50.04|49.74|48.31|48.01|105
1758002700000|2025-09-16 06:05:00|49.16|48.86|49.42|49.12|49.44|49.14|48.48|48.18|116
1758003000000|2025-09-16 06:10:00|49.43|49.13|49.49|49.19|49.59|49.29|48.92|48.62|114
1758003300000|2025-09-16 06:15:00|49.51|49.21|48.78|48.48|49.51|49.21|48.66|48.36|64
1758003600000|2025-09-16 06:20:00|49.24|48.94|48.99|48.69|49.24|48.94|48.59|48.29|43
1758003900000|2025-09-16 06:25:00|49.23|48.93|48.7|48.4|49.23|48.93|48.6|48.3|77
1758004200000|2025-09-16 06:30:00|48.65|48.35|48.8|48.5|49.25|48.95|48.5|48.2|77
1758004500000|2025-09-16 06:35:00|48.67|48.37|49.22|48.92|49.25|48.95|48.54|48.24|73
1758004800000|2025-09-16 06:40:00|49.21|48.91|48.63|48.33|49.21|48.91|47.78|47.48|86
1758005100000|2025-09-16 06:45:00|48.62|48.32|48.07|47.77|48.63|48.33|47.85|47.55|90
1758005400000|2025-09-16 06:50:00|48.06|47.76|48.09|47.79|48.75|48.45|47.87|47.57|102
1758005700000|2025-09-16 06:55:00|48.08|47.78|48.09|47.79|48.75|48.45|47.79|47.49|85
1758006000000|2025-09-16 07:00:00|48.08|47.78|48.32|48.02|48.75|48.45|47.94|47.64|100
1758006300000|2025-09-16 07:05:00|48.31|48.01|48.66|48.36|48.75|48.45|47.87|47.57|81
1758006600000|2025-09-16 07:10:00|48.65|48.35|48.26|47.96|48.74|48.44|48.01|47.71|81
1758006900000|2025-09-16 07:15:00|48.25|47.95|48.42|48.12|48.73|48.43|47.86|47.56|74
1758007200000|2025-09-16 07:20:00|48.43|48.13|48.59|48.29|48.74|48.44|47.86|47.56|76
1758007500000|2025-09-16 07:25:00|48.58|48.28|48.05|47.75|48.75|48.45|47.92|47.62|86
1758007800000|2025-09-16 07:30:00|48.73|48.43|48.16|47.86|48.73|48.43|47.98|47.68|84
1758008100000|2025-09-16 07:35:00|48.15|47.85|48.32|48.02|48.73|48.43|48.05|47.75|84
1758008400000|2025-09-16 07:40:00|48.31|48.01|48.49|48.19|48.74|48.44|48.06|47.76|82
1758008700000|2025-09-16 07:45:00|48.48|48.18|48.06|47.76|48.75|48.45|47.84|47.54|97
1758009000000|2025-09-16 07:50:00|48.75|48.45|48.1|47.8|48.75|48.45|47.93|47.63|109
1758009300000|2025-09-16 07:55:00|48.09|47.79|48.25|47.95|48.78|48.48|47.98|47.68|83
1758009600000|2025-09-16 08:00:00|48.24|47.94|48.76|48.46|48.82|48.52|48.1|47.8|85
1758009900000|2025-09-16 08:05:00|48.75|48.45|48.75|48.45|48.9|48.6|48.09|47.79|108
1758010200000|2025-09-16 08:10:00|48.76|48.46|48.31|48.01|48.92|48.62|48.2|47.9|118
1758010500000|2025-09-16 08:15:00|48.68|48.38|48.71|48.41|48.9|48.6|48.2|47.9|89
1758010800000|2025-09-16 08:20:00|48.72|48.42|48.17|47.87|48.72|48.42|48.17|47.87|101
1758011100000|2025-09-16 08:25:00|48.13|47.83|48.16|47.86|48.8|48.5|48.11|47.81|68
1758011400000|2025-09-16 08:30:00|48.13|47.83|48.2|47.9|48.78|48.48|48.07|47.77|93
1758011700000|2025-09-16 08:35:00|48.19|47.89|48.04|47.74|48.73|48.43|48.04|47.74|57
1758012000000|2025-09-16 08:40:00|48.47|48.17|48.68|48.38|48.73|48.43|48.05|47.75|73
1758012300000|2025-09-16 08:45:00|48.67|48.37|48.05|47.75|48.67|48.37|47.98|47.68|101
1758012600000|2025-09-16 08:50:00|48.74|48.44|48.58|48.28|48.74|48.44|48.06|47.76|44
1758012900000|2025-09-16 08:55:00|48.1|47.8|48.44|48.14|48.75|48.45|48.06|47.76|45
1758013200000|2025-09-16 09:00:00|48.43|48.13|48.62|48.32|48.75|48.45|48.07|47.77|83
1758013500000|2025-09-16 09:05:00|48.61|48.31|48.45|48.15|48.77|48.47|48.05|47.75|56
1758013800000|2025-09-16 09:10:00|48.44|48.14|48.66|48.36|48.75|48.45|47.97|47.67|75
1758014100000|2025-09-16 09:15:00|48.65|48.35|48.07|47.77|48.74|48.44|48.06|47.76|51
1758014400000|2025-09-16 09:20:00|48.75|48.45|48.46|48.16|48.75|48.45|48.04|47.74|75
1758014700000|2025-09-16 09:25:00|48.45|48.15|48.6|48.3|48.73|48.43|47.95|47.65|80
1758015000000|2025-09-16 09:30:00|48.61|48.31|48.12|47.82|48.61|48.31|47.89|47.59|71
1758015300000|2025-09-16 09:35:00|48.11|47.81|48.61|48.31|48.73|48.43|48.04|47.74|55
1758015600000|2025-09-16 09:40:00|48.6|48.3|48.05|47.75|48.61|48.31|47.97|47.67|90
1758015900000|2025-09-16 09:45:00|48.73|48.43|48.23|47.93|48.73|48.43|48.05|47.75|61
1758016200000|2025-09-16 09:50:00|48.22|47.92|48.54|48.24|48.73|48.43|48.05|47.75|54
1758016500000|2025-09-16 09:55:00|48.53|48.23|48.69|48.39|48.73|48.43|47.93|47.63|79
1758016800000|2025-09-16 10:00:00|48.68|48.38|48.09|47.79|48.68|48.38|47.97|47.67|84
1758017100000|2025-09-16 10:05:00|48.08|47.78|48.41|48.11|48.73|48.43|48.04|47.74|51
1758017400000|2025-09-16 10:10:00|48.4|48.1|48.62|48.32|48.73|48.43|48.05|47.75|91
1758017700000|2025-09-16 10:15:00|48.61|48.31|48.19|47.89|48.61|48.31|47.93|47.63|66
1758018000000|2025-09-16 10:20:00|48.18|47.88|48.03|47.73|48.73|48.43|48.03|47.73|74
1758018300000|2025-09-16 10:25:00|48.43|48.13|48.05|47.75|48.43|48.13|48.05|47.75|57
1758018600000|2025-09-16 10:30:00|48.1|47.8|48.29|47.99|48.78|48.48|47.95|47.65|79
1758018900000|2025-09-16 10:35:00|48.28|47.98|48.1|47.8|48.8|48.5|47.88|47.58|61
1758019200000|2025-09-16 10:40:00|48.57|48.27|48.1|47.8|48.57|48.27|47.89|47.59|99
1758019500000|2025-09-16 10:45:00|48.78|48.48|48.1|47.8|48.79|48.49|48.1|47.8|69
1758019800000|2025-09-16 10:50:00|48.53|48.23|48.13|47.83|48.53|48.23|48|47.7|75
1758020100000|2025-09-16 10:55:00|48.78|48.48|48.29|47.99|48.78|48.48|48.02|47.72|71
1758020400000|2025-09-16 11:00:00|48.28|47.98|48.15|47.85|48.8|48.5|48.1|47.8|64
1758020700000|2025-09-16 11:05:00|48.59|48.29|48.1|47.8|48.59|48.29|47.87|47.57|98
1758021000000|2025-09-16 11:10:00|48.78|48.48|48.44|48.14|48.78|48.48|47.8|47.5|50
1758021300000|2025-09-16 11:15:00|48.43|48.13|48.14|47.84|48.78|48.48|47.85|47.55|90
1758021600000|2025-09-16 11:20:00|48.1|47.8|48.3|48|48.64|48.34|47.82|47.52|60
1758021900000|2025-09-16 11:25:00|48.29|47.99|48.15|47.85|48.78|48.48|47.89|47.59|66
1758022200000|2025-09-16 11:30:00|48.6|48.3|48.1|47.8|48.6|48.3|47.94|47.64|85
1758022500000|2025-09-16 11:35:00|48.78|48.48|48.27|47.97|48.78|48.48|48.01|47.71|78
1758022800000|2025-09-16 11:40:00|48.26|47.96|48.44|48.14|48.78|48.48|47.91|47.61|93
1758023100000|2025-09-16 11:45:00|48.06|47.76|48.73|48.43|48.78|48.48|47.92|47.62|57
1758023400000|2025-09-16 11:50:00|48.72|48.42|48.19|47.89|48.73|48.43|48.01|47.71|78
1758023700000|2025-09-16 11:55:00|48.18|47.88|48.06|47.76|48.79|48.49|47.91|47.61|61
1758024000000|2025-09-16 12:00:00|48.39|48.09|48.7|48.4|48.78|48.48|47.9|47.6|59
1758024300000|2025-09-16 12:05:00|48.69|48.39|48.23|47.93|48.69|48.39|47.88|47.58|64
1758024600000|2025-09-16 12:10:00|48.22|47.92|48.38|48.08|48.78|48.48|47.93|47.63|74
1758024900000|2025-09-16 12:15:00|48.37|48.07|48.55|48.25|48.78|48.48|47.95|47.65|74
1758025200000|2025-09-16 12:20:00|48.54|48.24|48.13|47.83|48.55|48.25|47.94|47.64|64
1758025500000|2025-09-16 12:25:00|48.78|48.48|48.12|47.82|48.78|48.48|48.12|47.82|58
1758025800000|2025-09-16 12:30:00|48.56|48.26|48.1|47.8|48.56|48.26|48.01|47.71|72
1758026100000|2025-09-16 12:35:00|48.78|48.48|48.34|48.04|48.78|48.48|48.11|47.81|77
1758026400000|2025-09-16 12:40:00|48.33|48.03|48.12|47.82|48.78|48.48|47.94|47.64|69
1758026700000|2025-09-16 12:45:00|48.6|48.3|48.1|47.8|48.6|48.3|47.96|47.66|81
1758027000000|2025-09-16 12:50:00|48.78|48.48|47.4|47.1|48.78|48.48|47.4|47.1|52
1758027300000|2025-09-16 12:55:00|47.35|47.05|48.48|48.18|48.66|48.36|47.26|46.96|25
1758027600000|2025-09-16 13:00:00|48.47|48.17|47.31|47.01|48.47|48.17|47.16|46.86|21
1758027900000|2025-09-16 13:05:00|47.32|47.02|47.31|47.01|47.32|47.02|47.31|47.01|36
1758028200000|2025-09-16 13:10:00|47.28|46.98|47.26|46.96|47.31|47.01|47.24|46.94|41
1758028500000|2025-09-16 13:15:00|47.27|46.97|47.38|47.08|47.38|47.08|47.22|46.92|26
1758028800000|2025-09-16 13:20:00|47.34|47.04|47.43|47.13|47.44|47.14|47.32|47.02|37
1758029100000|2025-09-16 13:25:00|47.44|47.14|47.42|47.12|47.75|47.45|47.4|47.1|118
1758029400000|2025-09-16 13:30:00|47.43|47.13|47.31|47.01|48.7|48.4|47.3|47|46
1758029700000|2025-09-16 13:35:00|47.32|47.02|47.23|46.93|48.36|48.06|47.21|46.91|43
1758030000000|2025-09-16 13:40:00|47.22|46.92|47.19|46.89|48.65|48.35|47.18|46.88|31
1758030300000|2025-09-16 13:45:00|47.16|46.86|47.15|46.85|48.64|48.34|47.15|46.85|50
1758030600000|2025-09-16 13:50:00|47.18|46.88|47.16|46.86|48.64|48.34|47.15|46.85|39
1758030900000|2025-09-16 13:55:00|47.19|46.89|47.27|46.97|48.59|48.29|47.16|46.86|22
1758031200000|2025-09-16 14:00:00|47.23|46.93|47.19|46.89|48.65|48.35|47.15|46.85|36
1758031500000|2025-09-16 14:05:00|47.23|46.93|47.72|47.42|48.04|47.74|47.16|46.86|48
1758031800000|2025-09-16 14:10:00|47.71|47.41|46.91|46.61|48.65|48.35|46.8|46.5|75
1758032100000|2025-09-16 14:15:00|46.88|46.58|46.87|46.57|48.51|48.21|46.83|46.53|36
1758032400000|2025-09-16 14:20:00|46.83|46.53|47.01|46.71|47.92|47.62|46.82|46.52|61
1758032700000|2025-09-16 14:25:00|46.97|46.67|47.02|46.72|48.07|47.77|46.97|46.67|11
1758033000000|2025-09-16 14:30:00|47.05|46.75|46.94|46.64|47.95|47.65|46.92|46.62|15
1758033300000|2025-09-16 14:35:00|46.9|46.6|46.96|46.66|48.07|47.77|46.9|46.6|22
1758033600000|2025-09-16 14:40:00|46.93|46.63|47.07|46.77|48.04|47.74|46.93|46.63|13
1758033900000|2025-09-16 14:45:00|47.1|46.8|47.11|46.81|48|47.7|47.06|46.76|37
1758034200000|2025-09-16 14:50:00|47.14|46.84|47.19|46.89|47.43|47.13|47.1|46.8|17
1758034500000|2025-09-16 14:55:00|47.23|46.93|47.81|47.51|48.06|47.76|47.23|46.93|32
1758034800000|2025-09-16 15:00:00|47.8|47.5|47.03|46.73|48.14|47.84|47.03|46.73|48
1758035100000|2025-09-16 15:05:00|46.99|46.69|47.16|46.86|47.98|47.68|46.99|46.69|10
1758035400000|2025-09-16 15:10:00|47.13|46.83|47.18|46.88|48.15|47.85|47.13|46.83|9
1758035700000|2025-09-16 15:15:00|47.22|46.92|47.32|47.02|48.1|47.8|47.16|46.86|18
1758036000000|2025-09-16 15:20:00|47.34|47.04|47.36|47.06|47.43|47.13|47.32|47.02|11
1758036300000|2025-09-16 15:25:00|47.32|47.02|47.34|47.04|47.43|47.13|47.32|47.02|10
1758036600000|2025-09-16 15:30:00|47.3|47|47.92|47.62|48.23|47.93|47.28|46.98|86
1758036900000|2025-09-16 15:35:00|48.21|47.91|47.38|47.08|48.21|47.91|47.34|47.04|28
1758037200000|2025-09-16 15:40:00|47.34|47.04|47.39|47.09|48.25|47.95|47.34|47.04|27
1758037500000|2025-09-16 15:45:00|47.43|47.13|47.33|47.03|48.23|47.93|47.33|47.03|78
1758037800000|2025-09-16 15:50:00|47.27|46.97|47.37|47.07|47.99|47.69|47.27|46.97|12
1758038100000|2025-09-16 15:55:00|47.33|47.03|47.46|47.16|47.98|47.68|47.33|47.03|19
1758038400000|2025-09-16 16:00:00|47.43|47.13|47.46|47.16|48.26|47.96|47.38|47.08|35
1758038700000|2025-09-16 16:05:00|47.49|47.19|47.41|47.11|48.12|47.82|47.33|47.03|13
1758039000000|2025-09-16 16:10:00|47.57|47.27|47.45|47.15|48.08|47.78|47.41|47.11|12
1758039300000|2025-09-16 16:15:00|47.41|47.11|47.41|47.11|48.22|47.92|47.33|47.03|17
1758039600000|2025-09-16 16:20:00|47.37|47.07|47.32|47.02|48.18|47.88|47.25|46.95|19
1758039900000|2025-09-16 16:25:00|47.29|46.99|47.39|47.09|47.39|47.09|47.29|46.99|6
1758040200000|2025-09-16 16:30:00|47.43|47.13|47.45|47.15|48.28|47.98|47.41|47.11|18
1758040500000|2025-09-16 16:35:00|47.41|47.11|47.37|47.07|47.69|47.39|47.33|47.03|18
1758040800000|2025-09-16 16:40:00|47.33|47.03|47.33|47.03|47.55|47.25|47.33|47.03|4
1758041400000|2025-09-16 16:50:00|47.29|46.99|47.37|47.07|48.05|47.75|47.29|46.99|4
1758042000000|2025-09-16 17:00:00|47.33|47.03|47.45|47.15|47.61|47.31|47.33|47.03|9
1758042300000|2025-09-16 17:05:00|47.41|47.11|47.55|47.25|48.35|48.05|47.41|47.11|135
1758042600000|2025-09-16 17:10:00|47.59|47.29|47.63|47.33|48.34|48.04|47.53|47.23|11
1758042900000|2025-09-16 17:15:00|47.67|47.37|48.11|47.81|48.37|48.07|47.67|47.37|136
1758043200000|2025-09-16 17:20:00|48.1|47.8|48.11|47.81|48.37|48.07|47.78|47.48|242
1758043500000|2025-09-16 17:25:00|48.36|48.06|47.6|47.3|48.37|48.07|47.6|47.3|172
1758043800000|2025-09-16 17:30:00|47.56|47.26|47.67|47.37|48.37|48.07|47.56|47.26|18
1758044100000|2025-09-16 17:35:00|47.63|47.33|47.6|47.3|48.21|47.91|47.48|47.18|31
1758044400000|2025-09-16 17:40:00|47.62|47.32|47.6|47.3|47.62|47.32|47.57|47.27|5
1758044700000|2025-09-16 17:45:00|47.56|47.26|47.6|47.3|48.36|48.06|47.4|47.1|19
1758045000000|2025-09-16 17:50:00|47.56|47.26|47.56|47.26|47.78|47.48|47.35|47.05|16
1758045300000|2025-09-16 17:55:00|47.52|47.22|47.63|47.33|48.34|48.04|47.52|47.22|9
1758045600000|2025-09-16 18:00:00|47.59|47.29|47.67|47.37|47.74|47.44|47.59|47.29|6
1758045900000|2025-09-16 18:05:00|47.7|47.4|47.67|47.37|48.38|48.08|47.53|47.23|11
1758046800000|2025-09-16 18:20:00|47.63|47.33|47.63|47.33|48.3|48|47.63|47.33|4
1758047100000|2025-09-16 18:25:00|47.59|47.29|47.52|47.22|48.36|48.06|47.5|47.2|32
1758047400000|2025-09-16 18:30:00|47.55|47.25|47.48|47.18|48.26|47.96|47.41|47.11|18
1758047700000|2025-09-16 18:35:00|47.43|47.13|47.44|47.14|47.67|47.37|47.43|47.13|5
1758048000000|2025-09-16 18:40:00|47.39|47.09|47.44|47.14|48.23|47.93|47.39|47.09|7
1758048300000|2025-09-16 18:45:00|47.41|47.11|47.5|47.2|47.54|47.24|47.41|47.11|13
1758048600000|2025-09-16 18:50:00|47.46|47.16|47.5|47.2|47.53|47.23|47.42|47.12|11
1758048900000|2025-09-16 18:55:00|47.55|47.25|47.5|47.2|47.55|47.25|47.5|47.2|4
1758049200000|2025-09-16 19:00:00|47.46|47.16|47.46|47.16|47.54|47.24|47.46|47.16|4
1758049500000|2025-09-16 19:05:00|47.42|47.12|47.38|47.08|47.49|47.19|47.38|47.08|10
1758049800000|2025-09-16 19:10:00|47.41|47.11|47.44|47.14|48.21|47.91|47.37|47.07|10
1758050100000|2025-09-16 19:15:00|47.37|47.07|47.44|47.14|47.46|47.16|47.37|47.07|4
1758050400000|2025-09-16 19:20:00|47.41|47.11|47.61|47.31|47.74|47.44|47.41|47.11|44
1758050700000|2025-09-16 19:25:00|47.63|47.33|47.52|47.22|48.25|47.95|47.43|47.13|11
1758051000000|2025-09-16 19:30:00|47.48|47.18|47.48|47.18|48.27|47.97|47.48|47.18|4
1758051600000|2025-09-16 19:40:00|47.44|47.14|47.44|47.14|47.66|47.36|47.44|47.14|9
1758051900000|2025-09-16 19:45:00|47.48|47.18|47.52|47.22|48.33|48.03|47.44|47.14|16
1758052200000|2025-09-16 19:50:00|47.48|47.18|47.51|47.21|47.56|47.26|47.48|47.18|5
1758052500000|2025-09-16 19:55:00|47.47|47.17|47.55|47.25|48.24|47.94|47.47|47.17|8
1758052800000|2025-09-16 20:00:00|47.51|47.21|47.5|47.2|48.3|48|47.5|47.2|5
1758053100000|2025-09-16 20:05:00|47.54|47.24|47.54|47.24|48.21|47.91|47.49|47.19|6
1758053400000|2025-09-16 20:10:00|47.5|47.2|47.48|47.18|48.29|47.99|47.47|47.17|8
1758053700000|2025-09-16 20:15:00|47.44|47.14|47.51|47.21|47.51|47.21|47.44|47.14|2
1758054000000|2025-09-16 20:20:00|47.45|47.15|47.56|47.26|47.71|47.41|47.45|47.15|17
1758054300000|2025-09-16 20:25:00|47.55|47.25|47.6|47.3|48.34|48.04|47.51|47.21|10
1758054600000|2025-09-16 20:30:00|47.59|47.29|47.58|47.28|47.72|47.42|47.58|47.28|9
1758054900000|2025-09-16 20:35:00|47.62|47.32|47.6|47.3|47.73|47.43|47.6|47.3|3
1758055500000|2025-09-16 20:45:00|47.59|47.29|47.62|47.32|47.62|47.32|47.56|47.26|4
1758055800000|2025-09-16 20:50:00|47.61|47.31|47.58|47.28|47.62|47.32|47.58|47.28|14
1758056400000|2025-09-16 21:00:00|47.62|47.32|47.7|47.4|48.33|48.03|47.56|47.26|12
1758056700000|2025-09-16 21:05:00|47.68|47.38|47.7|47.4|47.7|47.4|47.64|47.34|11
1758057000000|2025-09-16 21:10:00|47.69|47.39|47.62|47.32|47.7|47.4|47.61|47.31|15
1758057300000|2025-09-16 21:15:00|47.61|47.31|47.62|47.32|48.36|48.06|47.61|47.31|13
1758057600000|2025-09-16 21:20:00|47.58|47.28|47.7|47.4|48.32|48.02|47.58|47.28|10
1758057900000|2025-09-16 21:25:00|47.64|47.34|47.64|47.34|48.37|48.07|47.55|47.25|9
1758058200000|2025-09-16 21:30:00|47.6|47.3|47.71|47.41|48.39|48.09|47.6|47.3|11
1758058500000|2025-09-16 21:35:00|47.73|47.43|48.16|47.86|48.38|48.08|47.73|47.43|123
1758058800000|2025-09-16 21:40:00|48.15|47.85|48.28|47.98|48.4|48.1|47.92|47.62|172
1758059100000|2025-09-16 21:45:00|48.27|47.97|48.04|47.74|48.38|48.08|47.84|47.54|198
1758059400000|2025-09-16 21:50:00|48.38|48.08|48.11|47.81|48.38|48.08|47.94|47.64|166
1758059700000|2025-09-16 21:55:00|48.38|48.08|48.33|48.03|48.43|48.13|48.06|47.76|181
1758060000000|2025-09-16 22:00:00|48.32|48.02|47.86|47.56|48.45|48.15|47.86|47.56|150
1758060600000|2025-09-16 22:10:00|47.82|47.52|47.86|47.56|48.46|48.16|47.68|47.38|17
1758060900000|2025-09-16 22:15:00|47.82|47.52|47.84|47.54|48.48|48.18|47.78|47.48|159
1758061200000|2025-09-16 22:20:00|47.88|47.58|48.4|48.1|48.47|48.17|47.85|47.55|60
1758061500000|2025-09-16 22:25:00|48.39|48.09|47.83|47.53|48.47|48.17|47.81|47.51|36
1758061800000|2025-09-16 22:30:00|47.86|47.56|47.77|47.47|47.86|47.56|47.77|47.47|6
1758062100000|2025-09-16 22:35:00|47.73|47.43|47.84|47.54|48.1|47.8|47.71|47.41|9
1758062400000|2025-09-16 22:40:00|47.8|47.5|47.92|47.62|48.45|48.15|47.8|47.5|12
1758063300000|2025-09-16 22:55:00|47.88|47.58|47.88|47.58|48.48|48.18|47.88|47.58|6
1758063600000|2025-09-16 23:00:00|47.84|47.54|47.8|47.5|48.41|48.11|47.8|47.5|6
1758063900000|2025-09-16 23:05:00|47.83|47.53|47.84|47.54|47.97|47.67|47.83|47.53|3
1758064500000|2025-09-16 23:15:00|47.8|47.5|47.83|47.53|48.48|48.18|47.8|47.5|59
1758064800000|2025-09-16 23:20:00|47.79|47.49|47.75|47.45|48.44|48.14|47.75|47.45|13
1758065100000|2025-09-16 23:25:00|47.78|47.48|47.77|47.47|47.82|47.52|47.77|47.47|3
1758065400000|2025-09-16 23:30:00|47.73|47.43|47.8|47.5|47.86|47.56|47.73|47.43|9
1758066000000|2025-09-16 23:40:00|47.76|47.46|47.73|47.43|48.4|48.1|47.71|47.41|9
1758066300000|2025-09-16 23:45:00|47.77|47.47|47.72|47.42|48.4|48.1|47.64|47.34|10
1758066600000|2025-09-16 23:50:00|47.76|47.46|48.3|48|48.4|48.1|47.61|47.31|108
1758066900000|2025-09-16 23:55:00|48.29|47.99|48.33|48.03|48.41|48.11|48.15|47.85|45
1758067200000|2025-09-17 00:00:00|48.32|48.02|48.31|48.01|48.43|48.13|48.05|47.75|130
1758067500000|2025-09-17 00:05:00|48.3|48|47.67|47.37|48.3|48|47.62|47.32|17
1758067800000|2025-09-17 00:10:00|47.64|47.34|47.56|47.26|48.31|48.01|47.52|47.22|18
1758068100000|2025-09-17 00:15:00|47.52|47.22|47.72|47.42|48.26|47.96|47.52|47.22|17
1758068400000|2025-09-17 00:20:00|47.68|47.38|47.67|47.37|47.74|47.44|47.67|47.37|3
1758068700000|2025-09-17 00:25:00|47.71|47.41|47.69|47.39|47.74|47.44|47.69|47.39|3
1758069000000|2025-09-17 00:30:00|47.74|47.44|47.71|47.41|47.74|47.44|47.65|47.35|7
1758069300000|2025-09-17 00:35:00|47.69|47.39|47.68|47.38|48.35|48.05|47.35|47.05|12
1758069600000|2025-09-17 00:40:00|47.62|47.32|47.72|47.42|47.74|47.44|47.62|47.32|4
1758069900000|2025-09-17 00:45:00|47.76|47.46|47.7|47.4|47.78|47.48|47.64|47.34|8
1758070200000|2025-09-17 00:50:00|47.66|47.36|48.25|47.95|48.3|48|47.65|47.35|18
1758070500000|2025-09-17 00:55:00|48.42|48.12|48.16|47.86|48.42|48.12|48.16|47.86|25
1758070800000|2025-09-17 01:00:00|48.39|48.09|48.25|47.95|48.41|48.11|48.25|47.95|48
1758071100000|2025-09-17 01:05:00|48.21|47.91|48.28|47.98|48.41|48.11|48.21|47.91|35
1758071400000|2025-09-17 01:10:00|48.41|48.11|48.39|48.09|48.42|48.12|48.22|47.92|40
1758071700000|2025-09-17 01:15:00|48.38|48.08|48.31|48.01|48.43|48.13|48.22|47.92|35
1758072000000|2025-09-17 01:20:00|48.49|48.19|48.45|48.15|48.49|48.19|48.3|48|44
1758072300000|2025-09-17 01:25:00|48.44|48.14|48.41|48.11|48.49|48.19|48.34|48.04|29
1758072600000|2025-09-17 01:30:00|48.4|48.1|48.15|47.85|48.47|48.17|48.15|47.85|77
1758072900000|2025-09-17 01:35:00|48.39|48.09|48.17|47.87|48.41|48.11|48.17|47.87|53
1758073200000|2025-09-17 01:40:00|48.37|48.07|48.2|47.9|48.43|48.13|48.17|47.87|59
1758073500000|2025-09-17 01:45:00|48.19|47.89|48.22|47.92|48.43|48.13|48.18|47.88|49
1758073800000|2025-09-17 01:50:00|48.41|48.11|48.15|47.85|48.43|48.13|48.15|47.85|71
1758074100000|2025-09-17 01:55:00|48.41|48.11|48.2|47.9|48.43|48.13|48.2|47.9|40
1758074400000|2025-09-17 02:00:00|48.39|48.09|48.18|47.88|48.41|48.11|48.18|47.88|71
1758074700000|2025-09-17 02:05:00|48.38|48.08|48.18|47.88|48.41|48.11|48.18|47.88|44
1758075000000|2025-09-17 02:10:00|48.37|48.07|48.13|47.83|48.37|48.07|48.13|47.83|13
1758075300000|2025-09-17 02:15:00|48.39|48.09|47.75|47.45|48.41|48.11|47.69|47.39|35
1758075600000|2025-09-17 02:20:00|48.42|48.12|48.28|47.98|48.42|48.12|48.22|47.92|65
1758075900000|2025-09-17 02:25:00|48.27|47.97|48.24|47.94|48.46|48.16|47.71|47.41|79
1758076200000|2025-09-17 02:30:00|48.44|48.14|48.27|47.97|48.48|48.18|48.03|47.73|49
1758076500000|2025-09-17 02:35:00|48.46|48.16|48.33|48.03|48.48|48.18|48.25|47.95|50
1758076800000|2025-09-17 02:40:00|48.5|48.2|47.95|47.65|48.5|48.2|47.95|47.65|7
1758077100000|2025-09-17 02:45:00|47.91|47.61|48.4|48.1|48.54|48.24|47.91|47.61|56
1758077400000|2025-09-17 02:50:00|48.39|48.09|48.29|47.99|48.54|48.24|47.91|47.61|29
1758077700000|2025-09-17 02:55:00|48.28|47.98|47.85|47.55|48.28|47.98|47.85|47.55|3
1758078000000|2025-09-17 03:00:00|47.82|47.52|47.85|47.55|47.85|47.55|47.8|47.5|4
1758078300000|2025-09-17 03:05:00|48.46|48.16|47.9|47.6|48.47|48.17|47.9|47.6|3
1758078900000|2025-09-17 03:15:00|47.86|47.56|48.6|48.3|48.65|48.35|47.86|47.56|70
1758079200000|2025-09-17 03:20:00|48.59|48.29|48.46|48.16|48.65|48.35|48.46|48.16|30
1758079500000|2025-09-17 03:25:00|48.63|48.33|48.46|48.16|48.65|48.35|48.46|48.16|65
1758079800000|2025-09-17 03:30:00|48.45|48.15|48.58|48.28|48.65|48.35|48.43|48.13|40
1758080100000|2025-09-17 03:35:00|48.57|48.27|48.59|48.29|48.65|48.35|48.41|48.11|60
1758080400000|2025-09-17 03:40:00|48.6|48.3|48.05|47.75|48.63|48.33|48.05|47.75|45
1758082500000|2025-09-17 04:15:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1758083100000|2025-09-17 04:25:00|47.94|47.64|47.94|47.64|47.94|47.64|47.94|47.64|1
1758083400000|2025-09-17 04:30:00|47.95|47.65|47.95|47.65|47.95|47.65|47.95|47.65|1
1758084000000|2025-09-17 04:40:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|8
1758084300000|2025-09-17 04:45:00|47.94|47.64|47.92|47.62|47.95|47.65|47.92|47.62|16
1758084600000|2025-09-17 04:50:00|47.95|47.65|47.89|47.59|47.95|47.65|47.89|47.59|21
1758084900000|2025-09-17 04:55:00|47.95|47.65|47.93|47.63|47.95|47.65|47.93|47.63|9
1758085200000|2025-09-17 05:00:00|47.95|47.65|47.95|47.65|47.95|47.65|47.93|47.63|13
1758085500000|2025-09-17 05:05:00|47.94|47.64|47.94|47.64|47.95|47.65|47.94|47.64|5
1758085800000|2025-09-17 05:10:00|47.95|47.65|47.94|47.64|47.95|47.65|47.94|47.64|10
1758086100000|2025-09-17 05:15:00|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|15
1758086400000|2025-09-17 05:20:00|47.95|47.65|47.92|47.62|47.95|47.65|47.92|47.62|14
1758086700000|2025-09-17 05:25:00|47.95|47.65|47.93|47.63|47.95|47.65|47.88|47.58|39
1758087000000|2025-09-17 05:30:00|47.95|47.65|47.94|47.64|47.95|47.65|47.93|47.63|13
1758087300000|2025-09-17 05:35:00|47.95|47.65|47.95|47.65|47.95|47.65|47.92|47.62|15
1758087600000|2025-09-17 05:40:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|4
1758087900000|2025-09-17 05:45:00|47.94|47.64|47.95|47.65|47.95|47.65|47.89|47.59|21
1758089700000|2025-09-17 06:15:00|47.94|47.64|47.95|47.65|47.95|47.65|47.94|47.64|2
1758094800000|2025-09-17 07:40:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1758095400000|2025-09-17 07:50:00|48.31|48.01|48.31|48.01|48.31|48.01|48.3|48|3
1758095700000|2025-09-17 07:55:00|48.3|48|48.31|48.01|48.31|48.01|48.3|48|6
1758096000000|2025-09-17 08:00:00|48.3|48|48.3|48|48.3|48|48.3|48|1
1758101100000|2025-09-17 09:25:00|47.85|47.55|47.85|47.55|47.85|47.55|47.85|47.55|1
1758104700000|2025-09-17 10:25:00|47.81|47.51|47.85|47.55|47.85|47.55|47.81|47.51|2
1758105000000|2025-09-17 10:30:00|47.83|47.53|47.85|47.55|47.85|47.55|47.83|47.53|2
1758105300000|2025-09-17 10:35:00|47.84|47.54|47.85|47.55|47.85|47.55|47.84|47.54|2
1758112500000|2025-09-17 12:35:00|47.75|47.45|47.26|46.96|47.75|47.45|47.26|46.96|4
1758112800000|2025-09-17 12:40:00|47.25|46.95|47.25|46.95|47.25|46.95|47.25|46.95|1
1758114300000|2025-09-17 13:05:00|47.26|46.96|47.25|46.95|47.28|46.98|47.25|46.95|22
1758115500000|2025-09-17 13:25:00|47.26|46.96|47.26|46.96|47.26|46.96|47.25|46.95|5
1758115800000|2025-09-17 13:30:00|47.25|46.95|47.26|46.96|47.26|46.96|47.25|46.95|6
1758116100000|2025-09-17 13:35:00|47.25|46.95|47.25|46.95|47.26|46.96|47.25|46.95|5
1758118200000|2025-09-17 14:10:00|48.15|47.85|48.15|47.85|48.15|47.85|48.15|47.85|1
1758118500000|2025-09-17 14:15:00|48.14|47.84|48.13|47.83|48.15|47.85|47.65|47.35|11
1758118800000|2025-09-17 14:20:00|48.12|47.82|47.66|47.36|48.15|47.85|47.66|47.36|9
1758119100000|2025-09-17 14:25:00|48.15|47.85|48.13|47.83|48.15|47.85|47.71|47.41|8
1758119400000|2025-09-17 14:30:00|48.12|47.82|47.72|47.42|48.15|47.85|47.69|47.39|7
1758119700000|2025-09-17 14:35:00|48.15|47.85|47.69|47.39|48.15|47.85|47.69|47.39|8
1758120000000|2025-09-17 14:40:00|48.15|47.85|47.7|47.4|48.15|47.85|47.69|47.39|11
1758120300000|2025-09-17 14:45:00|48.15|47.85|47.68|47.38|48.15|47.85|47.67|47.37|16
1758120600000|2025-09-17 14:50:00|48.16|47.86|48.13|47.83|48.16|47.86|47.7|47.4|9
1758120900000|2025-09-17 14:55:00|48.12|47.82|48.14|47.84|48.15|47.85|47.69|47.39|10
1758121200000|2025-09-17 15:00:00|48.13|47.83|48.11|47.81|48.15|47.85|47.67|47.37|12
1758121500000|2025-09-17 15:05:00|47.66|47.36|48.14|47.84|48.15|47.85|47.66|47.36|18
1758121800000|2025-09-17 15:10:00|47.47|47.17|48.15|47.85|48.15|47.85|47.47|47.17|16
1758122100000|2025-09-17 15:15:00|48.14|47.84|48.1|47.8|48.15|47.85|47.68|47.38|20
1758122400000|2025-09-17 15:20:00|48.09|47.79|48.03|47.73|48.09|47.79|47.65|47.35|19
1758122700000|2025-09-17 15:25:00|48.02|47.72|47.95|47.65|48.02|47.72|47.6|47.3|22
1758123000000|2025-09-17 15:30:00|47.59|47.29|47.87|47.57|47.95|47.65|47.59|47.29|12
1758123300000|2025-09-17 15:35:00|47.86|47.56|47.76|47.46|48.15|47.85|47.76|47.46|6
1758123600000|2025-09-17 15:40:00|48.15|47.85|47.72|47.42|48.15|47.85|47.68|47.38|8
1758123900000|2025-09-17 15:45:00|48.15|47.85|47.71|47.41|48.15|47.85|47.48|47.18|10
1758124200000|2025-09-17 15:50:00|48.15|47.85|48.13|47.83|48.15|47.85|47.53|47.23|13
1758124500000|2025-09-17 15:55:00|47.7|47.4|48.14|47.84|48.15|47.85|47.5|47.2|17
1758124800000|2025-09-17 16:00:00|47.7|47.4|48.14|47.84|48.16|47.86|47.53|47.23|11
1758125100000|2025-09-17 16:05:00|48.13|47.83|47.71|47.41|48.15|47.85|47.46|47.16|12
1758125400000|2025-09-17 16:10:00|48.15|47.85|47.66|47.36|48.15|47.85|47.51|47.21|15
1758125700000|2025-09-17 16:15:00|48.15|47.85|48.15|47.85|48.15|47.85|47.47|47.17|12
1758126000000|2025-09-17 16:20:00|47.45|47.15|48.14|47.84|48.15|47.85|47.45|47.15|20
1758126300000|2025-09-17 16:25:00|48.13|47.83|48.13|47.83|48.15|47.85|47.52|47.22|19
1758126600000|2025-09-17 16:30:00|47.71|47.41|48.06|47.76|48.13|47.83|47.68|47.38|20
1758126900000|2025-09-17 16:35:00|48.05|47.75|47.98|47.68|48.05|47.75|47.62|47.32|14
1758127200000|2025-09-17 16:40:00|47.97|47.67|47.91|47.61|47.97|47.67|47.58|47.28|13
1758127500000|2025-09-17 16:45:00|47.9|47.6|48.14|47.84|48.15|47.85|47.58|47.28|11
1758127800000|2025-09-17 16:50:00|48.13|47.83|48.07|47.77|48.13|47.83|47.67|47.37|17
1758128100000|2025-09-17 16:55:00|48.06|47.76|48|47.7|48.06|47.76|48|47.7|7
1758128400000|2025-09-17 17:00:00|47.99|47.69|47.92|47.62|47.99|47.69|47.92|47.62|8
1758128700000|2025-09-17 17:05:00|47.91|47.61|47.87|47.57|47.91|47.61|47.86|47.56|7
1758129000000|2025-09-17 17:10:00|47.86|47.56|48.14|47.84|48.15|47.85|47.7|47.4|7
1758129300000|2025-09-17 17:15:00|48.13|47.83|48.07|47.77|48.13|47.83|48.07|47.77|7
1758129600000|2025-09-17 17:20:00|48.06|47.76|47.99|47.69|48.06|47.76|47.62|47.32|10
1758129900000|2025-09-17 17:25:00|47.98|47.68|47.92|47.62|48.15|47.85|47.92|47.62|9
1758130200000|2025-09-17 17:30:00|47.91|47.61|47.86|47.56|47.91|47.61|47.86|47.56|6
1758130500000|2025-09-17 17:35:00|48.15|47.85|48.08|47.78|48.15|47.85|48.08|47.78|8
1758130800000|2025-09-17 17:40:00|48.09|47.79|48.05|47.75|48.19|47.89|48.01|47.71|38
1758131100000|2025-09-17 17:45:00|48.01|47.71|48|47.7|48.09|47.79|47.94|47.64|24
1758131400000|2025-09-17 17:50:00|47.99|47.69|48.19|47.89|48.2|47.9|47.92|47.62|10
1758131700000|2025-09-17 17:55:00|48.14|47.84|48.07|47.77|48.21|47.91|48.07|47.77|32
1758132000000|2025-09-17 18:00:00|48.06|47.76|48.34|48.04|48.35|48.05|48.02|47.72|98
1758132300000|2025-09-17 18:05:00|48.14|47.84|48.19|47.89|48.38|48.08|48.07|47.77|39
1758132600000|2025-09-17 18:10:00|48.18|47.88|47.99|47.69|48.2|47.9|47.99|47.69|26
1758132900000|2025-09-17 18:15:00|47.98|47.68|48|47.7|48.01|47.71|47.94|47.64|23
1758133200000|2025-09-17 18:20:00|47.93|47.63|48.21|47.91|48.25|47.95|47.8|47.5|32
1758133500000|2025-09-17 18:25:00|48.2|47.9|48.3|48|48.32|48.02|48.03|47.73|18
1758133800000|2025-09-17 18:30:00|48.14|47.84|47.91|47.61|48.28|47.98|47.85|47.55|46
1758134100000|2025-09-17 18:35:00|47.85|47.55|48.12|47.82|48.24|47.94|47.85|47.55|28
1758134400000|2025-09-17 18:40:00|48.1|47.8|48.01|47.71|48.15|47.85|48.01|47.71|30
1758134700000|2025-09-17 18:45:00|48|47.7|48.14|47.84|48.18|47.88|47.66|47.36|15
1758135000000|2025-09-17 18:50:00|48.13|47.83|48.13|47.83|48.15|47.85|47.82|47.52|16
1758135300000|2025-09-17 18:55:00|48.12|47.82|48.12|47.82|48.15|47.85|47.67|47.37|12
1758135600000|2025-09-17 19:00:00|48.14|47.84|48.15|47.85|48.2|47.9|47.77|47.47|38
1758135900000|2025-09-17 19:05:00|48.17|47.87|48.35|48.05|48.38|48.08|48.12|47.82|32
1758136200000|2025-09-17 19:10:00|48.34|48.04|48.21|47.91|48.36|48.06|48.11|47.81|19
1758136500000|2025-09-17 19:15:00|48.24|47.94|48.27|47.97|48.35|48.05|48.24|47.94|17
1758136800000|2025-09-17 19:20:00|48.26|47.96|48.35|48.05|48.36|48.06|48.22|47.92|12
1758137100000|2025-09-17 19:25:00|48.32|48.02|48.32|48.02|48.38|48.08|48.3|48|13
1758137400000|2025-09-17 19:30:00|48.3|48|48.35|48.05|48.38|48.08|48.25|47.95|43
1758137700000|2025-09-17 19:35:00|48.37|48.07|48.26|47.96|48.37|48.07|48.07|47.77|18
1758138000000|2025-09-17 19:40:00|48.25|47.95|48.33|48.03|48.4|48.1|48.06|47.76|22
1758138300000|2025-09-17 19:45:00|48.32|48.02|48.34|48.04|48.37|48.07|48.1|47.8|12
1758138600000|2025-09-17 19:50:00|48.33|48.03|48.3|48|48.35|48.05|48.26|47.96|11
1758138900000|2025-09-17 19:55:00|48.38|48.08|48.31|48.01|48.4|48.1|48.31|48.01|17
1758139200000|2025-09-17 20:00:00|48.33|48.03|48.51|48.21|48.53|48.23|48.29|47.99|24
1758139500000|2025-09-17 20:05:00|48.49|48.19|48.56|48.26|48.56|48.26|48.28|47.98|8
1758139800000|2025-09-17 20:10:00|48.58|48.28|48.58|48.28|48.6|48.3|48.35|48.05|8
1758140100000|2025-09-17 20:15:00|48.6|48.3|48.6|48.3|48.6|48.3|48.6|48.3|1
1758140400000|2025-09-17 20:20:00|48.4|48.1|48.57|48.27|48.62|48.32|48.15|47.85|6
1758140700000|2025-09-17 20:25:00|48.55|48.25|48.51|48.21|48.56|48.26|48.48|48.18|7
1758141000000|2025-09-17 20:30:00|48.15|47.85|48.53|48.23|48.53|48.23|48.15|47.85|6
1758141300000|2025-09-17 20:35:00|48.3|48|48.29|47.99|48.51|48.21|48.29|47.99|45
1758141600000|2025-09-17 20:40:00|48.47|48.17|48.27|47.97|48.47|48.17|48.23|47.93|85
1758141900000|2025-09-17 20:45:00|48.44|48.14|48.25|47.95|48.47|48.17|48.25|47.95|42
1758142200000|2025-09-17 20:50:00|48.43|48.13|48.43|48.13|48.47|48.17|48.22|47.92|52
1758142500000|2025-09-17 20:55:00|48.42|48.12|48.21|47.91|48.47|48.17|48.21|47.91|50
1758142800000|2025-09-17 21:00:00|48.2|47.9|48.13|47.83|48.47|48.17|48.13|47.83|56
1758143100000|2025-09-17 21:05:00|48.45|48.15|48.18|47.88|48.46|48.16|48.18|47.88|52
1758143400000|2025-09-17 21:10:00|48.17|47.87|48.24|47.94|48.47|48.17|48.14|47.84|49
1758143700000|2025-09-17 21:15:00|48.23|47.93|47.75|47.45|48.42|48.12|47.75|47.45|15
1758144000000|2025-09-17 21:20:00|47.71|47.41|48.42|48.12|48.48|48.18|47.71|47.41|57
1758144300000|2025-09-17 21:25:00|48.41|48.11|47.91|47.61|48.5|48.2|47.85|47.55|63
1758144600000|2025-09-17 21:30:00|47.89|47.59|48.3|48|48.52|48.22|47.89|47.59|106
1758144900000|2025-09-17 21:35:00|48.48|48.18|48.47|48.17|48.5|48.2|47.87|47.57|38
1758145200000|2025-09-17 21:40:00|48.46|48.16|48.5|48.2|48.52|48.22|48.24|47.94|74
1758145500000|2025-09-17 21:45:00|48.49|48.19|48.08|47.78|48.59|48.29|48.08|47.78|37
1758145800000|2025-09-17 21:50:00|48.12|47.82|48.53|48.23|48.59|48.29|48.07|47.77|47
1758146100000|2025-09-17 21:55:00|48.52|48.22|48.37|48.07|48.59|48.29|48.01|47.71|44
1758146400000|2025-09-17 22:00:00|48.1|47.8|48.14|47.84|48.66|48.36|48.06|47.76|31
1758146700000|2025-09-17 22:05:00|48.61|48.31|48.18|47.88|48.61|48.31|48.18|47.88|3
1758147000000|2025-09-17 22:10:00|48.13|47.83|48.21|47.91|48.66|48.36|48.12|47.82|33
1758147300000|2025-09-17 22:15:00|48.65|48.35|48.5|48.2|48.66|48.36|48.37|48.07|130
1758147600000|2025-09-17 22:20:00|48.45|48.15|48.29|47.99|48.65|48.35|48.25|47.95|44
1758147900000|2025-09-17 22:25:00|48.25|47.95|48.31|48.01|48.72|48.42|48.25|47.95|16
1758148200000|2025-09-17 22:30:00|48.33|48.03|48.33|48.03|48.33|48.03|48.33|48.03|1
1758148500000|2025-09-17 22:35:00|48.29|47.99|48.38|48.08|48.38|48.08|47.76|47.46|9
1758149100000|2025-09-17 22:45:00|48.34|48.04|48.38|48.08|48.74|48.44|48.34|48.04|9
1758149400000|2025-09-17 22:50:00|48.34|48.04|48.46|48.16|48.76|48.46|48.34|48.04|14
1758149700000|2025-09-17 22:55:00|48.42|48.12|48.46|48.16|48.78|48.48|48.42|48.12|8
1758150000000|2025-09-17 23:00:00|48.49|48.19|48.51|48.21|48.79|48.49|48.46|48.16|9
1758150300000|2025-09-17 23:05:00|48.55|48.25|48.48|48.18|48.79|48.49|48.46|48.16|5
1758150600000|2025-09-17 23:10:00|48.52|48.22|48.48|48.18|48.81|48.51|48.47|48.17|31
1758150900000|2025-09-17 23:15:00|48.44|48.14|48.37|48.07|48.77|48.47|48.37|48.07|24
1758151200000|2025-09-17 23:20:00|48.33|48.03|48.33|48.03|48.71|48.41|48.21|47.91|19
1758151500000|2025-09-17 23:25:00|48.29|47.99|48.29|47.99|48.69|48.39|48.29|47.99|4
1758151800000|2025-09-17 23:30:00|48.25|47.95|48.32|48.02|48.71|48.41|48.25|47.95|5
1758152100000|2025-09-17 23:35:00|48.28|47.98|48.41|48.11|48.69|48.39|48.13|47.83|126
1758152400000|2025-09-17 23:40:00|48.64|48.34|48.12|47.82|48.64|48.34|47.92|47.62|31
1758152700000|2025-09-17 23:45:00|48.08|47.78|48.22|47.92|48.63|48.33|48.08|47.78|12
1758153000000|2025-09-17 23:50:00|48.18|47.88|48.21|47.91|48.64|48.34|48.15|47.85|8
1758153300000|2025-09-17 23:55:00|48.43|48.13|48.28|47.98|48.68|48.38|48.02|47.72|19
1758153600000|2025-09-18 00:00:00|48.24|47.94|48.36|48.06|48.77|48.47|48.15|47.85|21
1758153900000|2025-09-18 00:05:00|48.32|48.02|48.39|48.09|48.75|48.45|48.32|48.02|18
1758154200000|2025-09-18 00:10:00|48.75|48.45|48.45|48.15|48.77|48.47|48.37|48.07|8
1758154500000|2025-09-18 00:15:00|48.47|48.17|48.4|48.1|48.77|48.47|48.37|48.07|32
1758154800000|2025-09-18 00:20:00|48.37|48.07|48.35|48.05|48.77|48.47|48.34|48.04|12
1758155100000|2025-09-18 00:25:00|48.3|48|48.31|48.01|48.61|48.31|48.3|48|4
1758155400000|2025-09-18 00:30:00|48.26|47.96|48.29|47.99|48.69|48.39|48.26|47.96|9
1758155700000|2025-09-18 00:35:00|48.32|48.02|48.25|47.95|48.69|48.39|48.22|47.92|6
1758156000000|2025-09-18 00:40:00|48.22|47.92|48.22|47.92|48.69|48.39|48.22|47.92|89
1758156300000|2025-09-18 00:45:00|48.29|47.99|48.24|47.94|48.66|48.36|48.24|47.94|4
1758156600000|2025-09-18 00:50:00|48.31|48.01|48.12|47.82|48.67|48.37|48.1|47.8|17
1758156900000|2025-09-18 00:55:00|48.06|47.76|48.16|47.86|48.6|48.3|48.04|47.74|14
1758157200000|2025-09-18 01:00:00|48.1|47.8|48.12|47.82|48.57|48.27|48.04|47.74|11
1758157500000|2025-09-18 01:05:00|48.08|47.78|48.25|47.95|48.41|48.11|48.08|47.78|9
1758157800000|2025-09-18 01:10:00|48.21|47.91|48.29|47.99|48.31|48.01|48.21|47.91|5
1758158100000|2025-09-18 01:15:00|48.32|48.02|48.27|47.97|48.67|48.37|48.21|47.91|13
1758158400000|2025-09-18 01:20:00|48.32|48.02|48.32|48.02|48.32|48.02|48.32|48.02|1
1758158700000|2025-09-18 01:25:00|48.28|47.98|48.2|47.9|48.67|48.37|48.2|47.9|58
1758159000000|2025-09-18 01:30:00|48.26|47.96|48.24|47.94|48.67|48.37|48.18|47.88|24
1758159300000|2025-09-18 01:35:00|48.2|47.9|48.33|48.03|48.69|48.39|48.2|47.9|14
1758159600000|2025-09-18 01:40:00|48.37|48.07|48.35|48.05|48.72|48.42|48.35|48.05|4
1758159900000|2025-09-18 01:45:00|48.31|48.01|48.31|48.01|48.72|48.42|48.31|48.01|9
1758160200000|2025-09-18 01:50:00|48.27|47.97|48.52|48.22|48.68|48.38|48.27|47.97|27
1758160500000|2025-09-18 01:55:00|48.68|48.38|48.55|48.25|48.68|48.38|48.39|48.09|76
1758160800000|2025-09-18 02:00:00|48.68|48.38|48.28|47.98|48.73|48.43|48.28|47.98|26
1758161100000|2025-09-18 02:05:00|48.25|47.95|48.29|47.99|48.64|48.34|48.25|47.95|8
1758161400000|2025-09-18 02:10:00|48.25|47.95|48.33|48.03|48.38|48.08|48.25|47.95|3
1758161700000|2025-09-18 02:15:00|48.27|47.97|48.29|47.99|48.36|48.06|48.27|47.97|3
1758162000000|2025-09-18 02:20:00|48.23|47.93|48.2|47.9|48.67|48.37|48.19|47.89|28
1758162300000|2025-09-18 02:25:00|48.3|48|48.3|48|48.65|48.35|48.3|48|40
1758162600000|2025-09-18 02:30:00|48.63|48.33|48.22|47.92|48.67|48.37|48.22|47.92|96
1758162900000|2025-09-18 02:35:00|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|2
1758163200000|2025-09-18 02:40:00|48.17|47.87|48.26|47.96|48.68|48.38|48.17|47.87|7
1758163500000|2025-09-18 02:45:00|48.31|48.01|48.38|48.08|48.38|48.08|48.28|47.98|7
1758163800000|2025-09-18 02:50:00|48.35|48.05|48.35|48.05|48.37|48.07|48.33|48.03|5
1758164100000|2025-09-18 02:55:00|48.33|48.03|48.43|48.13|48.74|48.44|48.33|48.03|6
1758164400000|2025-09-18 03:00:00|48.45|48.15|48.42|48.12|48.45|48.15|48.42|48.12|2
1758164700000|2025-09-18 03:05:00|48.38|48.08|48.49|48.19|48.78|48.48|48.38|48.08|7
1758165000000|2025-09-18 03:10:00|48.53|48.23|48.74|48.44|48.82|48.52|48.48|48.18|30
1758165300000|2025-09-18 03:15:00|48.82|48.52|48.53|48.23|48.83|48.53|48.5|48.2|18
1758165600000|2025-09-18 03:20:00|48.5|48.2|48.54|48.24|48.56|48.26|48.35|48.05|4
1758165900000|2025-09-18 03:25:00|48.57|48.27|48.58|48.28|48.82|48.52|48.48|48.18|12
1758166200000|2025-09-18 03:30:00|48.52|48.22|48.54|48.24|48.82|48.52|48.52|48.22|6
1758166500000|2025-09-18 03:35:00|48.58|48.28|48.56|48.26|48.82|48.52|48.56|48.26|25
1758166800000|2025-09-18 03:40:00|48.59|48.29|48.53|48.23|48.82|48.52|48.53|48.23|4
1758167100000|2025-09-18 03:45:00|48.48|48.18|48.51|48.21|48.71|48.41|48.45|48.15|26
1758167400000|2025-09-18 03:50:00|48.46|48.16|48.44|48.14|48.78|48.48|48.41|48.11|12
1758167700000|2025-09-18 03:55:00|48.41|48.11|48.44|48.14|48.76|48.46|48.41|48.11|9
1758168000000|2025-09-18 04:00:00|48.41|48.11|48.47|48.17|48.49|48.19|48.41|48.11|4
1758168300000|2025-09-18 04:05:00|48.54|48.24|48.43|48.13|48.54|48.24|48.4|48.1|4
1758168900000|2025-09-18 04:15:00|48.4|48.1|48.35|48.05|48.73|48.43|48.35|48.05|5
1758169200000|2025-09-18 04:20:00|48.31|48.01|48.31|48.01|48.71|48.41|48.31|48.01|7
1758169500000|2025-09-18 04:25:00|48.34|48.04|48.33|48.03|48.71|48.41|48.33|48.03|5
1758169800000|2025-09-18 04:30:00|48.39|48.09|48.58|48.28|48.71|48.41|48.39|48.09|74
1758170100000|2025-09-18 04:35:00|48.57|48.27|48.35|48.05|48.71|48.41|48.32|48.02|29
1758170400000|2025-09-18 04:40:00|48.37|48.07|48.35|48.05|48.7|48.4|48.31|48.01|7
1758170700000|2025-09-18 04:45:00|48.39|48.09|48.4|48.1|48.74|48.44|48.39|48.09|4
1758171000000|2025-09-18 04:50:00|48.36|48.06|48.36|48.06|48.73|48.43|48.36|48.06|4
1758171300000|2025-09-18 04:55:00|48.41|48.11|48.4|48.1|48.74|48.44|48.4|48.1|7
1758171900000|2025-09-18 05:05:00|48.36|48.06|48.38|48.08|48.38|48.08|48.36|48.06|2
1758172200000|2025-09-18 05:10:00|48.4|48.1|48.38|48.08|48.73|48.43|48.36|48.06|7
1758172800000|2025-09-18 05:20:00|48.41|48.11|48.41|48.11|48.41|48.11|48.41|48.11|1
1758173100000|2025-09-18 05:25:00|48.59|48.29|48.27|47.97|48.73|48.43|48.19|47.89|12
1758173400000|2025-09-18 05:30:00|48.21|47.91|48.21|47.91|48.66|48.36|48.16|47.86|11
1758173700000|2025-09-18 05:35:00|48.18|47.88|48.23|47.93|48.68|48.38|48.18|47.88|8
1758174000000|2025-09-18 05:40:00|48.19|47.89|48.7|48.4|48.73|48.43|48.19|47.89|78
1758174300000|2025-09-18 05:45:00|48.67|48.37|48.65|48.35|48.75|48.45|48.62|48.32|96
1758174600000|2025-09-18 05:50:00|48.61|48.31|48.33|48.03|48.71|48.41|48.28|47.98|13
1758175200000|2025-09-18 06:00:00|48.3|48|48.3|48|48.73|48.43|48.28|47.98|14
1758175500000|2025-09-18 06:05:00|48.34|48.04|48.68|48.38|48.69|48.39|48.34|48.04|60
1758175800000|2025-09-18 06:10:00|48.69|48.39|48.5|48.2|48.69|48.39|48.35|48.05|275
1758176100000|2025-09-18 06:15:00|48.63|48.33|48.48|48.18|48.63|48.33|48.09|47.79|40
1758176400000|2025-09-18 06:20:00|48.45|48.15|48.27|47.97|48.69|48.39|48.27|47.97|7
1758176700000|2025-09-18 06:25:00|48.23|47.93|48.13|47.83|48.67|48.37|48.09|47.79|35
1758177000000|2025-09-18 06:30:00|48.16|47.86|48.21|47.91|48.65|48.35|47.98|47.68|25
1758177300000|2025-09-18 06:35:00|48.17|47.87|48.24|47.94|48.67|48.37|48.17|47.87|8
1758177600000|2025-09-18 06:40:00|48.28|47.98|48.13|47.83|48.67|48.37|47.97|47.67|21
1758177900000|2025-09-18 06:45:00|48.63|48.33|48.61|48.31|48.63|48.33|48.52|48.22|17
1758178200000|2025-09-18 06:50:00|48.6|48.3|48.08|47.78|48.63|48.33|48.08|47.78|63
1758178500000|2025-09-18 06:55:00|48.14|47.84|48.14|47.84|48.61|48.31|48.14|47.84|85
1758178800000|2025-09-18 07:00:00|48.1|47.8|48.61|48.31|48.64|48.34|48.1|47.8|11
1758179100000|2025-09-18 07:05:00|48.13|47.83|48.19|47.89|48.64|48.34|48.08|47.78|15
1758179400000|2025-09-18 07:10:00|48.16|47.86|48.2|47.9|48.67|48.37|48.16|47.86|6
1758180000000|2025-09-18 07:20:00|48.16|47.86|48.12|47.82|48.18|47.88|48.09|47.79|5
1758180600000|2025-09-18 07:30:00|48.09|47.79|48.2|47.9|48.65|48.35|48.09|47.79|9
1758180900000|2025-09-18 07:35:00|48.15|47.85|48.66|48.36|48.66|48.36|48.15|47.85|17
1758181200000|2025-09-18 07:40:00|48.62|48.32|48.3|48|48.68|48.38|48.24|47.94|8
1758181500000|2025-09-18 07:45:00|48.34|48.04|48.36|48.06|48.73|48.43|48.28|47.98|7
1758181800000|2025-09-18 07:50:00|48.43|48.13|48.7|48.4|48.73|48.43|48.43|48.13|3
1758182100000|2025-09-18 07:55:00|48.69|48.39|48.67|48.37|48.7|48.4|48.63|48.33|35
1758182400000|2025-09-18 08:00:00|48.63|48.33|48.67|48.37|48.69|48.39|48.63|48.33|4
1758182700000|2025-09-18 08:05:00|48.64|48.34|48.63|48.33|48.69|48.39|48.62|48.32|8
1758183000000|2025-09-18 08:10:00|48.6|48.3|48.32|48.02|48.68|48.38|48.22|47.92|24
1758183300000|2025-09-18 08:15:00|48.27|47.97|48.67|48.37|48.71|48.41|48.27|47.97|148
1758183600000|2025-09-18 08:20:00|48.66|48.36|48.44|48.14|48.75|48.45|48.3|48|16
1758183900000|2025-09-18 08:25:00|48.39|48.09|48.44|48.14|48.46|48.16|48.37|48.07|7
1758184200000|2025-09-18 08:30:00|48.39|48.09|48.37|48.07|48.75|48.45|48.33|48.03|16
1758184500000|2025-09-18 08:35:00|48.43|48.13|48.45|48.15|48.76|48.46|48.39|48.09|34
1758184800000|2025-09-18 08:40:00|48.41|48.11|48.36|48.06|48.76|48.46|48.35|48.05|17
1758185100000|2025-09-18 08:45:00|48.33|48.03|48.34|48.04|48.72|48.42|48.28|47.98|13
1758185400000|2025-09-18 08:50:00|48.3|48|48.38|48.08|48.74|48.44|48.3|48|5
1758185700000|2025-09-18 08:55:00|48.34|48.04|48.42|48.12|48.45|48.15|48.34|48.04|4
1758186300000|2025-09-18 09:05:00|48.7|48.4|48.38|48.08|48.74|48.44|48.38|48.08|3
1758186600000|2025-09-18 09:10:00|48.42|48.12|48.38|48.08|48.76|48.46|48.34|48.04|12
1758186900000|2025-09-18 09:15:00|48.34|48.04|48.42|48.12|48.76|48.46|48.34|48.04|3
1758187200000|2025-09-18 09:20:00|48.38|48.08|48.5|48.2|48.78|48.48|48.38|48.08|3
1758187500000|2025-09-18 09:25:00|48.68|48.38|48.48|48.18|48.78|48.48|48.48|48.18|3
1758187800000|2025-09-18 09:30:00|48.44|48.14|48.38|48.08|48.74|48.44|48.38|48.08|5
1758188100000|2025-09-18 09:35:00|48.43|48.13|48.42|48.12|48.43|48.13|48.36|48.06|4
1758188700000|2025-09-18 09:45:00|48.47|48.17|48.44|48.14|48.47|48.17|48.44|48.14|2
1758189000000|2025-09-18 09:50:00|48.4|48.1|48.48|48.18|48.51|48.21|48.4|48.1|4
1758189300000|2025-09-18 09:55:00|48.51|48.21|48.46|48.16|48.51|48.21|48.46|48.16|2
1758189600000|2025-09-18 10:00:00|48.51|48.21|48.55|48.25|48.55|48.25|48.47|48.17|6
1758189900000|2025-09-18 10:05:00|48.51|48.21|48.51|48.21|48.55|48.25|48.51|48.21|3
1758190200000|2025-09-18 10:10:00|48.47|48.17|48.47|48.17|48.78|48.48|48.47|48.17|4
1758190500000|2025-09-18 10:15:00|48.43|48.13|48.43|48.13|48.76|48.46|48.43|48.13|3
1758190800000|2025-09-18 10:20:00|48.39|48.09|48.39|48.09|48.69|48.39|48.39|48.09|4
1758191100000|2025-09-18 10:25:00|48.35|48.05|48.26|47.96|48.63|48.33|48.26|47.96|13
1758191400000|2025-09-18 10:30:00|48.32|48.02|48.38|48.08|48.72|48.42|48.24|47.94|68
1758191700000|2025-09-18 10:35:00|48.34|48.04|48.34|48.04|48.72|48.42|48.34|48.04|13
1758192000000|2025-09-18 10:40:00|48.38|48.08|48.38|48.08|48.44|48.14|48.32|48.02|5
1758192300000|2025-09-18 10:45:00|48.34|48.04|48.42|48.12|48.74|48.44|48.31|48.01|9
1758192600000|2025-09-18 10:50:00|48.38|48.08|48.66|48.36|48.78|48.48|48.38|48.08|5
1758192900000|2025-09-18 10:55:00|48.65|48.35|48.62|48.32|48.76|48.46|48.53|48.23|61
1758193200000|2025-09-18 11:00:00|48.61|48.31|48.52|48.22|48.81|48.51|47.96|47.66|46
1758193800000|2025-09-18 11:10:00|48.48|48.18|48.44|48.14|48.52|48.22|48.44|48.14|8
1758194100000|2025-09-18 11:15:00|48.48|48.18|48.46|48.16|48.48|48.18|48.42|48.12|6
1758194400000|2025-09-18 11:20:00|48.48|48.18|48.44|48.14|48.48|48.18|48.44|48.14|2
1758194700000|2025-09-18 11:25:00|48.4|48.1|48.42|48.12|48.42|48.12|48.4|48.1|2
1758195000000|2025-09-18 11:30:00|48.38|48.08|48.45|48.15|48.48|48.18|48.38|48.08|4
1758195300000|2025-09-18 11:35:00|48.48|48.18|48.45|48.15|48.51|48.21|48.37|48.07|6
1758195600000|2025-09-18 11:40:00|48.41|48.11|48.41|48.11|48.49|48.19|48.41|48.11|3
1758195900000|2025-09-18 11:45:00|48.37|48.07|48.37|48.07|48.73|48.43|48.37|48.07|3
1758196500000|2025-09-18 11:55:00|48.33|48.03|48.43|48.13|48.75|48.45|48.33|48.03|5
1758196800000|2025-09-18 12:00:00|48.47|48.17|48.5|48.2|48.79|48.49|48.47|48.17|66
1758197100000|2025-09-18 12:05:00|48.46|48.16|48.48|48.18|48.55|48.25|48.46|48.16|7
1758197400000|2025-09-18 12:10:00|48.44|48.14|48.55|48.25|48.77|48.47|48.38|48.08|18
1758197700000|2025-09-18 12:15:00|48.57|48.27|49.13|48.83|49.8|49.5|48.48|48.18|12
1758198000000|2025-09-18 12:20:00|49.71|49.41|49.19|48.89|49.82|49.52|49.09|48.79|11
1758198300000|2025-09-18 12:25:00|49.18|48.88|48.57|48.27|49.18|48.88|48.53|48.23|6
1758198600000|2025-09-18 12:30:00|48.53|48.23|48.51|48.21|49.82|49.52|48.51|48.21|8
1758198900000|2025-09-18 12:35:00|48.48|48.18|49.23|48.93|49.82|49.52|48.48|48.18|13
1758199200000|2025-09-18 12:40:00|49.2|48.9|49.3|49|49.86|49.56|49.2|48.9|10
1758199500000|2025-09-18 12:45:00|49.29|48.99|49.83|49.53|49.84|49.54|49.21|48.91|11
1758199800000|2025-09-18 12:50:00|49.82|49.52|48.46|48.16|49.82|49.52|48.46|48.16|14
1758200100000|2025-09-18 12:55:00|48.53|48.23|48.52|48.22|48.81|48.51|48.52|48.22|5
1758200400000|2025-09-18 13:00:00|48.81|48.51|48.43|48.13|48.81|48.51|48.43|48.13|8
1758200700000|2025-09-18 13:05:00|48.46|48.16|48.63|48.33|48.81|48.51|48.46|48.16|16
1758201300000|2025-09-18 13:15:00|48.59|48.29|48.65|48.35|48.89|48.59|48.59|48.29|12
1758201900000|2025-09-18 13:25:00|48.87|48.57|48.58|48.28|48.87|48.57|48.58|48.28|7
1758202200000|2025-09-18 13:30:00|48.54|48.24|48.86|48.56|48.86|48.56|48.5|48.2|23
1758202500000|2025-09-18 13:35:00|48.82|48.52|48.64|48.34|48.88|48.58|48.62|48.32|10
1758202800000|2025-09-18 13:40:00|48.6|48.3|48.47|48.17|48.86|48.56|48.45|48.15|20
1758203100000|2025-09-18 13:45:00|48.76|48.46|48.65|48.35|48.86|48.56|48.46|48.16|26
1758203400000|2025-09-18 13:50:00|48.68|48.38|48.86|48.56|48.9|48.6|48.68|48.38|8
1758203700000|2025-09-18 13:55:00|48.81|48.51|48.88|48.58|48.88|48.58|48.81|48.51|6
1758204000000|2025-09-18 14:00:00|48.86|48.56|48.92|48.62|48.94|48.64|48.86|48.56|8
1758204600000|2025-09-18 14:10:00|48.88|48.58|48.76|48.46|48.93|48.63|48.72|48.42|10
1758204900000|2025-09-18 14:15:00|48.7|48.4|48.82|48.52|48.82|48.52|48.68|48.38|12
1758205200000|2025-09-18 14:20:00|48.78|48.48|48.83|48.53|48.85|48.55|48.78|48.48|10
1758205500000|2025-09-18 14:25:00|48.78|48.48|48.81|48.51|48.81|48.51|48.78|48.48|2
1758205800000|2025-09-18 14:30:00|48.76|48.46|48.79|48.49|48.79|48.49|48.76|48.46|2
1758206100000|2025-09-18 14:35:00|48.78|48.48|48.7|48.4|48.79|48.49|48.68|48.38|12
1758206400000|2025-09-18 14:40:00|48.66|48.36|48.72|48.42|48.72|48.42|48.66|48.36|9
1758207000000|2025-09-18 14:50:00|48.7|48.4|48.7|48.4|48.72|48.42|48.65|48.35|9
1758207300000|2025-09-18 14:55:00|48.67|48.37|48.72|48.42|48.72|48.42|48.67|48.37|2
1758207600000|2025-09-18 15:00:00|48.79|48.49|48.75|48.45|48.92|48.62|48.67|48.37|18
1758207900000|2025-09-18 15:05:00|48.71|48.41|48.7|48.4|48.77|48.47|48.69|48.39|11
1758208200000|2025-09-18 15:10:00|48.66|48.36|48.66|48.36|48.75|48.45|48.64|48.34|8
1758208500000|2025-09-18 15:15:00|48.62|48.32|48.7|48.4|48.7|48.4|48.62|48.32|4
1758208800000|2025-09-18 15:20:00|48.66|48.36|48.68|48.38|48.68|48.38|48.66|48.36|2
1758209100000|2025-09-18 15:25:00|48.64|48.34|48.7|48.4|48.7|48.4|48.64|48.34|2
1758209400000|2025-09-18 15:30:00|48.66|48.36|48.71|48.41|48.71|48.41|48.66|48.36|9
1758209700000|2025-09-18 15:35:00|48.66|48.36|48.71|48.41|48.71|48.41|48.66|48.36|4
1758210000000|2025-09-18 15:40:00|48.69|48.39|48.71|48.41|48.72|48.42|48.67|48.37|8
1758210300000|2025-09-18 15:45:00|48.79|48.49|48.75|48.45|48.79|48.49|48.75|48.45|5
1758210600000|2025-09-18 15:50:00|48.74|48.44|48.74|48.44|48.74|48.44|48.74|48.44|1
1758210900000|2025-09-18 15:55:00|48.71|48.41|48.74|48.44|48.76|48.46|48.71|48.41|4
1758211200000|2025-09-18 16:00:00|48.94|48.64|48.94|48.64|48.99|48.69|48.79|48.49|22
1758211500000|2025-09-18 16:05:00|48.91|48.61|48.9|48.6|48.92|48.62|48.89|48.59|4
1758211800000|2025-09-18 16:10:00|48.89|48.59|48.9|48.6|48.9|48.6|48.89|48.59|2
1758212400000|2025-09-18 16:20:00|48.89|48.59|48.86|48.56|48.89|48.59|48.85|48.55|3
1758212700000|2025-09-18 16:25:00|48.83|48.53|48.88|48.58|48.88|48.58|48.83|48.53|2
1758213000000|2025-09-18 16:30:00|48.85|48.55|48.88|48.58|48.88|48.58|48.79|48.49|10
1758213300000|2025-09-18 16:35:00|48.85|48.55|48.9|48.6|48.9|48.6|48.85|48.55|2
1758213600000|2025-09-18 16:40:00|48.87|48.57|48.92|48.62|48.92|48.62|48.87|48.57|2
1758213900000|2025-09-18 16:45:00|48.89|48.59|48.9|48.6|48.94|48.64|48.88|48.58|6
1758214500000|2025-09-18 16:55:00|48.86|48.56|48.88|48.58|48.88|48.58|48.85|48.55|4
1758214800000|2025-09-18 17:00:00|48.9|48.6|48.8|48.5|48.9|48.6|48.8|48.5|8
1758215100000|2025-09-18 17:05:00|48.76|48.46|48.77|48.47|48.79|48.49|48.75|48.45|14
1758215400000|2025-09-18 17:10:00|48.61|48.31|49|48.7|49.03|48.73|48.61|48.31|14
1758215700000|2025-09-18 17:15:00|49.05|48.75|49.07|48.77|49.07|48.77|49.01|48.71|3
1758216000000|2025-09-18 17:20:00|49.05|48.75|48.94|48.64|49.07|48.77|48.92|48.62|11
1758216300000|2025-09-18 17:25:00|48.97|48.67|48.85|48.55|49.01|48.71|48.83|48.53|12
1758216600000|2025-09-18 17:30:00|48.97|48.67|48.82|48.52|48.97|48.67|48.68|48.38|17
1758216900000|2025-09-18 17:35:00|48.85|48.55|48.81|48.51|49.08|48.78|48.63|48.33|10
1758217200000|2025-09-18 17:40:00|48.83|48.53|48.83|48.53|48.83|48.53|48.83|48.53|1
1758217500000|2025-09-18 17:45:00|48.87|48.57|48.87|48.57|48.87|48.57|48.81|48.51|4
1758217800000|2025-09-18 17:50:00|48.91|48.61|48.92|48.62|49.19|48.89|48.88|48.58|9
1758218100000|2025-09-18 17:55:00|48.93|48.63|48.92|48.62|49.18|48.88|48.88|48.58|7
1758218400000|2025-09-18 18:00:00|48.91|48.61|48.92|48.62|48.92|48.62|48.91|48.61|2
1758218700000|2025-09-18 18:05:00|48.96|48.66|48.96|48.66|48.96|48.66|48.96|48.66|1
1758219000000|2025-09-18 18:10:00|48.99|48.69|48.99|48.69|50.04|49.74|48.99|48.69|10
1758219300000|2025-09-18 18:15:00|49.03|48.73|48.97|48.67|50.04|49.74|48.97|48.67|15
1758219600000|2025-09-18 18:20:00|48.94|48.64|48.96|48.66|49|48.7|48.9|48.6|7
1758219900000|2025-09-18 18:25:00|49|48.7|48.98|48.68|49|48.7|48.98|48.68|2
1758220200000|2025-09-18 18:30:00|49|48.7|49.26|48.96|49.28|48.98|48.96|48.66|22
1758220500000|2025-09-18 18:35:00|49.28|48.98|49.24|48.94|49.49|49.19|49.09|48.79|90
1758220800000|2025-09-18 18:40:00|49.22|48.92|48.92|48.62|49.22|48.92|48.92|48.62|2
1758221100000|2025-09-18 18:45:00|48.96|48.66|49|48.7|50.02|49.72|48.94|48.64|8
1758221700000|2025-09-18 18:55:00|49.04|48.74|49.04|48.74|50.05|49.75|49.02|48.72|4
1758222000000|2025-09-18 19:00:00|49.02|48.72|49|48.7|50.05|49.75|49|48.7|4
1758222300000|2025-09-18 19:05:00|49.04|48.74|48.96|48.66|50.04|49.74|48.96|48.66|4
1758222600000|2025-09-18 19:10:00|48.89|48.59|48.93|48.63|50|49.7|48.89|48.59|7
1758222900000|2025-09-18 19:15:00|48.79|48.49|49.91|49.61|49.98|49.68|48.79|48.49|9
1758223200000|2025-09-18 19:20:00|49.9|49.6|49.87|49.57|49.98|49.68|49.87|49.57|23
1758223500000|2025-09-18 19:25:00|49.86|49.56|49.92|49.62|49.96|49.66|49.41|49.11|31
1758223800000|2025-09-18 19:30:00|49.91|49.61|48.75|48.45|49.94|49.64|48.72|48.42|15
1758224100000|2025-09-18 19:35:00|48.69|48.39|49.88|49.58|49.89|49.59|48.69|48.39|25
1758224400000|2025-09-18 19:40:00|49.31|49.01|48.68|48.38|49.92|49.62|48.68|48.38|15
1758224700000|2025-09-18 19:45:00|48.72|48.42|48.66|48.36|49.88|49.58|48.62|48.32|8
1758225000000|2025-09-18 19:50:00|48.7|48.4|48.68|48.38|49.88|49.58|48.68|48.38|6
1758225600000|2025-09-18 20:00:00|48.72|48.42|49.77|49.47|49.89|49.59|48.63|48.33|20
1758225900000|2025-09-18 20:05:00|49.87|49.57|48.74|48.44|49.89|49.59|48.66|48.36|8
1758226500000|2025-09-18 20:15:00|48.77|48.47|48.7|48.4|49.89|49.59|48.7|48.4|4
1758226800000|2025-09-18 20:20:00|48.73|48.43|48.74|48.44|49.91|49.61|48.73|48.43|4
1758227700000|2025-09-18 20:35:00|48.77|48.47|49.92|49.62|49.93|49.63|48.77|48.47|5
1758228000000|2025-09-18 20:40:00|49.42|49.12|49.93|49.63|49.94|49.64|49.38|49.08|17
1758228300000|2025-09-18 20:45:00|49.92|49.62|49.89|49.59|49.93|49.63|49.4|49.1|8
1758228600000|2025-09-18 20:50:00|49.88|49.58|49.91|49.61|49.93|49.63|49.8|49.5|30
1758228900000|2025-09-18 20:55:00|49.9|49.6|49.87|49.57|49.93|49.63|49.8|49.5|18
1758229200000|2025-09-18 21:00:00|49.86|49.56|49.84|49.54|49.93|49.63|49.8|49.5|19
1758229500000|2025-09-18 21:05:00|49.83|49.53|48.74|48.44|49.93|49.63|48.74|48.44|13
1758229800000|2025-09-18 21:10:00|48.77|48.47|48.69|48.39|48.99|48.69|48.69|48.39|3
1758230100000|2025-09-18 21:15:00|48.67|48.37|48.69|48.39|48.69|48.39|48.67|48.37|2
1758230400000|2025-09-18 21:20:00|48.73|48.43|48.79|48.49|49.94|49.64|48.73|48.43|8
1758230700000|2025-09-18 21:25:00|49.07|48.77|49.96|49.66|49.96|49.66|49.07|48.77|2
1758231000000|2025-09-18 21:30:00|49.41|49.11|49.94|49.64|49.96|49.66|49.41|49.11|4
1758231300000|2025-09-18 21:35:00|49.38|49.08|49.96|49.66|49.96|49.66|49.38|49.08|4
1758232800000|2025-09-18 22:00:00|49.93|49.63|49.94|49.64|49.94|49.64|49.93|49.63|2
1758233100000|2025-09-18 22:05:00|49.91|49.61|48.64|48.34|49.92|49.62|48.64|48.34|10
1758233400000|2025-09-18 22:10:00|48.62|48.32|48.58|48.28|49.83|49.53|48.58|48.28|5
1758233700000|2025-09-18 22:15:00|48.64|48.34|49.87|49.57|49.89|49.59|48.61|48.31|13
1758234000000|2025-09-18 22:20:00|49.91|49.61|48.74|48.44|49.91|49.61|48.74|48.44|2
1758234300000|2025-09-18 22:25:00|48.76|48.46|48.76|48.46|48.76|48.46|48.76|48.46|1
1758234600000|2025-09-18 22:30:00|48.84|48.54|48.81|48.51|49.95|49.65|48.81|48.51|4
1758235200000|2025-09-18 22:40:00|48.84|48.54|48.77|48.47|48.84|48.54|48.77|48.47|3
1758235800000|2025-09-18 22:50:00|48.78|48.48|49.37|49.07|49.39|49.09|48.66|48.36|11
1758236100000|2025-09-18 22:55:00|49.39|49.09|49.4|49.1|49.4|49.1|49.39|49.09|4
1758236400000|2025-09-18 23:00:00|48.65|48.35|48.6|48.3|49.39|49.09|48.6|48.3|6
1758236700000|2025-09-18 23:05:00|48.58|48.28|48.57|48.27|48.61|48.31|48.57|48.27|5
1758237000000|2025-09-18 23:10:00|48.6|48.3|48.65|48.35|49.37|49.07|48.6|48.3|6
1758237300000|2025-09-18 23:15:00|48.68|48.38|48.53|48.23|49.35|49.05|48.53|48.23|11
1758237600000|2025-09-18 23:20:00|48.55|48.25|48.6|48.3|49.33|49.03|48.55|48.25|6
1758237900000|2025-09-18 23:25:00|48.67|48.37|48.66|48.36|49.35|49.05|48.66|48.36|3
1758238200000|2025-09-18 23:30:00|48.68|48.38|48.66|48.36|49.37|49.07|48.66|48.36|4
1758238500000|2025-09-18 23:35:00|48.72|48.42|48.63|48.33|49.37|49.07|48.63|48.33|3
1758238800000|2025-09-18 23:40:00|48.67|48.37|49.39|49.09|49.39|49.09|48.67|48.37|4
1758239100000|2025-09-18 23:45:00|49.37|49.07|48.69|48.39|49.39|49.09|48.69|48.39|3
1758239400000|2025-09-18 23:50:00|48.71|48.41|48.71|48.41|48.71|48.41|48.71|48.41|1
1758239700000|2025-09-18 23:55:00|48.75|48.45|48.73|48.43|49.41|49.11|48.73|48.43|3
1758240000000|2025-09-19 00:00:00|48.75|48.45|48.99|48.69|48.99|48.69|48.75|48.45|3
1758240300000|2025-09-19 00:05:00|49.43|49.13|48.81|48.51|49.45|49.15|48.81|48.51|3
1758240900000|2025-09-19 00:15:00|49.09|48.79|49.45|49.15|49.45|49.15|48.74|48.44|16
1758241500000|2025-09-19 00:25:00|49.46|49.16|48.83|48.53|49.46|49.16|48.83|48.53|2
1758241800000|2025-09-19 00:30:00|48.86|48.56|48.83|48.53|48.89|48.59|48.79|48.49|7
1758242100000|2025-09-19 00:35:00|48.86|48.56|48.87|48.57|48.93|48.63|48.86|48.56|4
1758242700000|2025-09-19 00:45:00|48.9|48.6|48.86|48.56|49.5|49.2|48.86|48.56|7
1758243000000|2025-09-19 00:50:00|48.83|48.53|48.84|48.54|49.46|49.16|48.82|48.52|11
1758243300000|2025-09-19 00:55:00|48.86|48.56|48.86|48.56|48.86|48.56|48.86|48.56|1
1758243600000|2025-09-19 01:00:00|48.9|48.6|48.94|48.64|49.09|48.79|48.88|48.58|8
1758243900000|2025-09-19 01:05:00|48.98|48.68|48.98|48.68|49.52|49.22|48.91|48.61|7
1758244200000|2025-09-19 01:10:00|49.01|48.71|48.92|48.62|49.54|49.24|48.92|48.62|6
1758244500000|2025-09-19 01:15:00|48.91|48.61|49.5|49.2|49.5|49.2|48.91|48.61|8
1758244800000|2025-09-19 01:20:00|49.47|49.17|48.94|48.64|49.52|49.22|48.94|48.64|3
1758245100000|2025-09-19 01:25:00|48.92|48.62|48.9|48.6|49.5|49.2|48.9|48.6|5
1758245400000|2025-09-19 01:30:00|48.95|48.65|48.91|48.61|49.32|49.02|48.91|48.61|9
1758245700000|2025-09-19 01:35:00|48.96|48.66|48.99|48.69|48.99|48.69|48.96|48.66|2
1758246000000|2025-09-19 01:40:00|49.02|48.72|49.12|48.82|49.55|49.25|48.97|48.67|28
1758246300000|2025-09-19 01:45:00|49.13|48.83|49.1|48.8|49.55|49.25|49.08|48.78|57
1758246600000|2025-09-19 01:50:00|49.09|48.79|49.08|48.78|49.11|48.81|49.06|48.76|74
1758246900000|2025-09-19 01:55:00|49.11|48.81|48.96|48.66|49.11|48.81|48.95|48.65|51
1758247200000|2025-09-19 02:00:00|48.95|48.65|49.13|48.83|49.55|49.25|48.95|48.65|5
1758247500000|2025-09-19 02:05:00|48.95|48.65|48.96|48.66|48.99|48.69|48.95|48.65|7
1758247800000|2025-09-19 02:10:00|48.95|48.65|49.05|48.75|49.11|48.81|48.95|48.65|34
1758248100000|2025-09-19 02:15:00|49.07|48.77|49.03|48.73|49.07|48.77|49.01|48.71|47
1758248400000|2025-09-19 02:20:00|49.06|48.76|49.05|48.75|49.06|48.76|49|48.7|107
1758248700000|2025-09-19 02:25:00|49.04|48.74|49.55|49.25|49.55|49.25|49|48.7|138
1758249000000|2025-09-19 02:30:00|49.04|48.74|48.75|48.45|49.55|49.25|48.75|48.45|22
1758249300000|2025-09-19 02:35:00|48.8|48.5|48.87|48.57|49.45|49.15|48.77|48.47|17
1758249600000|2025-09-19 02:40:00|48.88|48.58|48.89|48.59|48.95|48.65|48.86|48.56|33
1758249900000|2025-09-19 02:45:00|48.88|48.58|48.78|48.48|48.95|48.65|48.75|48.45|24
1758250200000|2025-09-19 02:50:00|48.8|48.5|48.75|48.45|49.45|49.15|48.75|48.45|5
1758250500000|2025-09-19 02:55:00|48.78|48.48|48.78|48.48|49.45|49.15|48.78|48.48|8
1758250800000|2025-09-19 03:00:00|48.87|48.57|48.77|48.47|49.45|49.15|48.77|48.47|5
1758251100000|2025-09-19 03:05:00|48.8|48.5|48.77|48.47|49.45|49.15|48.75|48.45|7
1758251400000|2025-09-19 03:10:00|48.82|48.52|48.77|48.47|48.82|48.52|48.77|48.47|4
1758252300000|2025-09-19 03:25:00|48.8|48.5|49.44|49.14|49.45|49.15|48.77|48.47|28
1758252600000|2025-09-19 03:30:00|49.43|49.13|48.56|48.26|49.45|49.15|48.56|48.26|32
1758252900000|2025-09-19 03:35:00|48.58|48.28|48.55|48.25|48.73|48.43|48.55|48.25|6
1758253200000|2025-09-19 03:40:00|48.61|48.31|49.23|48.93|49.35|49.05|48.61|48.31|117
1758253500000|2025-09-19 03:45:00|49.35|49.05|48.71|48.41|49.35|49.05|48.65|48.35|139
1758253800000|2025-09-19 03:50:00|48.7|48.4|48.66|48.36|49.35|49.05|48.63|48.33|18
1758254100000|2025-09-19 03:55:00|49.35|49.05|48.64|48.34|49.35|49.05|48.62|48.32|6
1758254400000|2025-09-19 04:00:00|49.35|49.05|48.46|48.16|49.35|49.05|48.37|48.07|57
1758254700000|2025-09-19 04:05:00|49.25|48.95|48.16|47.86|49.25|48.95|48.15|47.85|33
1758255000000|2025-09-19 04:10:00|48.31|48.01|48.15|47.85|49.15|48.85|48.15|47.85|11
1758255300000|2025-09-19 04:15:00|48.19|47.89|48.15|47.85|48.21|47.91|48.15|47.85|12
1758255600000|2025-09-19 04:20:00|48.19|47.89|48.18|47.88|49.15|48.85|48.16|47.86|7
1758255900000|2025-09-19 04:25:00|48.22|47.92|48.24|47.94|49.16|48.86|48.19|47.89|6
1758256200000|2025-09-19 04:30:00|48.22|47.92|48.44|48.14|49.27|48.97|48.22|47.92|25
1758256500000|2025-09-19 04:35:00|48.4|48.1|49.2|48.9|49.27|48.97|48.4|48.1|136
1758256800000|2025-09-19 04:40:00|49.19|48.89|49.07|48.77|49.27|48.97|48.69|48.39|318
1758257100000|2025-09-19 04:45:00|49.06|48.76|49.29|48.99|49.29|48.99|48.49|48.19|80
1758257400000|2025-09-19 04:50:00|48.93|48.63|49.01|48.71|49.29|48.99|48.8|48.5|186
1758257700000|2025-09-19 04:55:00|49|48.7|49.22|48.92|49.31|49.01|48.98|48.68|359
1758258000000|2025-09-19 05:00:00|49.31|49.01|49.26|48.96|49.31|49.01|48.82|48.52|266
1758258300000|2025-09-19 05:05:00|49.27|48.97|49.08|48.78|49.27|48.97|49.08|48.78|39
1758258600000|2025-09-19 05:10:00|49.07|48.77|48.99|48.69|49.25|48.95|48.99|48.69|14
1758258900000|2025-09-19 05:15:00|48.95|48.65|48.34|48.04|49.21|48.91|48.34|48.04|5
1758259200000|2025-09-19 05:20:00|48.31|48.01|48.25|47.95|49.16|48.86|48.19|47.89|13
1758259500000|2025-09-19 05:25:00|48.17|47.87|48.25|47.95|48.25|47.95|48.17|47.87|2
1758260100000|2025-09-19 05:35:00|48.18|47.88|48.25|47.95|48.25|47.95|48.18|47.88|2
1758260700000|2025-09-19 05:45:00|48.18|47.88|48.18|47.88|48.18|47.88|48.18|47.88|1
1758261000000|2025-09-19 05:50:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1758261300000|2025-09-19 05:55:00|48.27|47.97|48.27|47.97|48.27|47.97|48.27|47.97|1
1758261600000|2025-09-19 06:00:00|48.22|47.92|48.2|47.9|48.22|47.92|48.2|47.9|4
1758261900000|2025-09-19 06:05:00|48.25|47.95|48.18|47.88|48.25|47.95|48.18|47.88|2
1758262500000|2025-09-19 06:15:00|48.25|47.95|48.25|47.95|48.25|47.95|48.16|47.86|5
1758262800000|2025-09-19 06:20:00|48.21|47.91|48.25|47.95|48.28|47.98|48.21|47.91|12
1758263700000|2025-09-19 06:35:00|48.19|47.89|48.19|47.89|48.19|47.89|48.19|47.89|1
1758264300000|2025-09-19 06:45:00|48.25|47.95|48.25|47.95|48.25|47.95|48.17|47.87|5
1758264900000|2025-09-19 06:55:00|48.16|47.86|48.25|47.95|48.25|47.95|48.16|47.86|2
1758265200000|2025-09-19 07:00:00|48.18|47.88|48.25|47.95|48.25|47.95|48.18|47.88|2
1758266400000|2025-09-19 07:20:00|48.21|47.91|48.16|47.86|48.25|47.95|48.16|47.86|3
1758266700000|2025-09-19 07:25:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1758267300000|2025-09-19 07:35:00|48.18|47.88|48.25|47.95|48.25|47.95|48.18|47.88|2
1758269100000|2025-09-19 08:05:00|48.18|47.88|48.18|47.88|48.25|47.95|48.18|47.88|5
1758269700000|2025-09-19 08:15:00|48.21|47.91|48.21|47.91|48.21|47.91|48.21|47.91|1
1758270000000|2025-09-19 08:20:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1758270300000|2025-09-19 08:25:00|48.25|47.95|48.25|47.95|48.25|47.95|48.25|47.95|1
1758270600000|2025-09-19 08:30:00|48.26|47.96|48.25|47.95|48.26|47.96|48.19|47.89|4
1758273000000|2025-09-19 09:10:00|48.26|47.96|48.21|47.91|48.26|47.96|48.21|47.91|4
1758273300000|2025-09-19 09:15:00|48.2|47.9|48.25|47.95|48.25|47.95|48.18|47.88|4
1758273600000|2025-09-19 09:20:00|48.17|47.87|48.25|47.95|48.25|47.95|48.17|47.87|2
1758279900000|2025-09-19 11:05:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1758282300000|2025-09-19 11:45:00|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|4
1758282600000|2025-09-19 11:50:00|48.18|47.88|48.2|47.9|48.2|47.9|48.18|47.88|2
1758284700000|2025-09-19 12:25:00|48.14|47.84|48.2|47.9|48.2|47.9|48.14|47.84|4
1758285000000|2025-09-19 12:30:00|48.17|47.87|48.2|47.9|48.2|47.9|48.17|47.87|2
1758286800000|2025-09-19 13:00:00|48.16|47.86|48.2|47.9|48.2|47.9|48.16|47.86|2
1758293400000|2025-09-19 14:50:00|48.1|47.8|48.2|47.9|48.2|47.9|48.1|47.8|4
1758294000000|2025-09-19 15:00:00|48.13|47.83|48.2|47.9|48.2|47.9|48.13|47.83|2
1758294300000|2025-09-19 15:05:00|48.15|47.85|47.47|47.17|48.2|47.9|47.39|47.09|62
1758294600000|2025-09-19 15:10:00|47.46|47.16|47.43|47.13|47.85|47.55|47.39|47.09|42
1758294900000|2025-09-19 15:15:00|47.84|47.54|47.36|47.06|47.85|47.55|47.36|47.06|66
1758295200000|2025-09-19 15:20:00|47.48|47.18|47.35|47.05|47.85|47.55|47.35|47.05|25
1758295500000|2025-09-19 15:25:00|47.42|47.12|47.4|47.1|47.85|47.55|47.38|47.08|9
1758295800000|2025-09-19 15:30:00|47.55|47.25|47.49|47.19|47.55|47.25|47.36|47.06|5
1758296100000|2025-09-19 15:35:00|47.35|47.05|47.39|47.09|47.53|47.23|47.35|47.05|8
1758296400000|2025-09-19 15:40:00|47.41|47.11|47.39|47.09|47.85|47.55|47.35|47.05|7
1758296700000|2025-09-19 15:45:00|47.46|47.16|47.38|47.08|47.85|47.55|47.35|47.05|14
1758297000000|2025-09-19 15:50:00|47.48|47.18|47.39|47.09|47.85|47.55|47.39|47.09|5
1758297300000|2025-09-19 15:55:00|47.44|47.14|47.38|47.08|47.44|47.14|47.38|47.08|2
1758297600000|2025-09-19 16:00:00|47.85|47.55|47.35|47.05|47.85|47.55|47.35|47.05|15
1758297900000|2025-09-19 16:05:00|47.42|47.12|47.39|47.09|47.44|47.14|47.37|47.07|4
1758298200000|2025-09-19 16:10:00|47.46|47.16|47.4|47.1|47.46|47.16|47.4|47.1|2
1758298500000|2025-09-19 16:15:00|47.42|47.12|47.44|47.14|47.5|47.2|47.42|47.12|3
1758298800000|2025-09-19 16:20:00|47.5|47.2|47.44|47.14|47.5|47.2|47.4|47.1|6
1758299100000|2025-09-19 16:25:00|47.42|47.12|47.48|47.18|47.75|47.45|47.42|47.12|6
1758299400000|2025-09-19 16:30:00|47.44|47.14|47.47|47.17|47.86|47.56|47.41|47.11|5
1758299700000|2025-09-19 16:35:00|47.43|47.13|47.42|47.12|47.62|47.32|47.42|47.12|5
1758300000000|2025-09-19 16:40:00|47.48|47.18|47.42|47.12|47.9|47.6|47.41|47.11|22
1758300300000|2025-09-19 16:45:00|47.41|47.11|47.46|47.16|47.5|47.2|47.41|47.11|4
1758300600000|2025-09-19 16:50:00|47.52|47.22|47.42|47.12|47.52|47.22|47.41|47.11|4
1758300900000|2025-09-19 16:55:00|47.41|47.11|47.46|47.16|47.66|47.36|47.41|47.11|5
1758301200000|2025-09-19 17:00:00|47.43|47.13|47.39|47.09|47.86|47.56|47.39|47.09|7
1758301500000|2025-09-19 17:05:00|47.45|47.15|47.37|47.07|47.85|47.55|47.37|47.07|3
1758302100000|2025-09-19 17:15:00|47.43|47.13|47.37|47.07|47.58|47.28|47.35|47.05|6
1758302400000|2025-09-19 17:20:00|47.44|47.14|47.37|47.07|47.85|47.55|47.37|47.07|6
1758302700000|2025-09-19 17:25:00|47.43|47.13|47.37|47.07|47.59|47.29|47.37|47.07|6
1758303000000|2025-09-19 17:30:00|47.43|47.13|47.38|47.08|47.57|47.27|47.38|47.08|16
1758303300000|2025-09-19 17:35:00|47.4|47.1|47.36|47.06|47.54|47.24|47.36|47.06|5
1758303600000|2025-09-19 17:40:00|47.53|47.23|47.38|47.08|47.53|47.23|47.38|47.08|2
1758303900000|2025-09-19 17:45:00|47.54|47.24|47.4|47.1|47.54|47.24|47.35|47.05|4
1758304200000|2025-09-19 17:50:00|47.54|47.24|47.38|47.08|47.85|47.55|47.38|47.08|7
1758304500000|2025-09-19 17:55:00|47.53|47.23|47.44|47.14|47.81|47.51|47.36|47.06|38
1758304800000|2025-09-19 18:00:00|47.52|47.22|47.51|47.21|47.52|47.22|47.37|47.07|210
1758305100000|2025-09-19 18:05:00|47.52|47.22|47.38|47.08|47.52|47.22|47.36|47.06|135
1758305400000|2025-09-19 18:10:00|47.37|47.07|47.15|46.85|47.75|47.45|47.13|46.83|63
1758305700000|2025-09-19 18:15:00|47.27|46.97|47.17|46.87|47.27|46.97|47.13|46.83|6
1758306000000|2025-09-19 18:20:00|47.23|46.93|47.13|46.83|47.3|47|47.13|46.83|9
1758306300000|2025-09-19 18:25:00|47.2|46.9|47.13|46.83|47.2|46.9|47.13|46.83|4
1758306600000|2025-09-19 18:30:00|47.2|46.9|47.14|46.84|47.2|46.9|47.14|46.84|4
1758306900000|2025-09-19 18:35:00|47.55|47.25|47.16|46.86|47.55|47.25|47.16|46.86|2
1758307200000|2025-09-19 18:40:00|47.23|46.93|47.18|46.88|47.74|47.44|47.18|46.88|4
1758307500000|2025-09-19 18:45:00|47.74|47.44|47.32|47.02|47.74|47.44|47.13|46.83|14
1758307800000|2025-09-19 18:50:00|47.55|47.25|47.17|46.87|47.55|47.25|47.15|46.85|5
1758308100000|2025-09-19 18:55:00|47.33|47.03|47.16|46.86|47.33|47.03|47.13|46.83|10
1758308400000|2025-09-19 19:00:00|47.19|46.89|47.16|46.86|47.33|47.03|47.13|46.83|20
1758308700000|2025-09-19 19:05:00|47.23|46.93|47.15|46.85|47.23|46.93|47.15|46.85|4
1758309000000|2025-09-19 19:10:00|47.2|46.9|47.35|47.05|47.35|47.05|47.2|46.9|2
1758309300000|2025-09-19 19:15:00|47.74|47.44|47.68|47.38|47.74|47.44|47.59|47.29|179
1758309600000|2025-09-19 19:20:00|47.14|46.84|47.14|46.84|47.14|46.84|47.14|46.84|1
1758309900000|2025-09-19 19:25:00|47.21|46.91|47.17|46.87|47.74|47.44|47.17|46.87|61
1758310200000|2025-09-19 19:30:00|47.23|46.93|47.21|46.91|47.23|46.93|47.13|46.83|5
1758310500000|2025-09-19 19:35:00|47.16|46.86|47.18|46.88|47.24|46.94|47.16|46.86|3
1758310800000|2025-09-19 19:40:00|47.24|46.94|47.16|46.86|47.24|46.94|47.16|46.86|2
1758311100000|2025-09-19 19:45:00|47.22|46.92|47.06|46.76|47.74|47.44|47.02|46.72|20
1758311700000|2025-09-19 19:55:00|47.02|46.72|47|46.7|47.09|46.79|46.98|46.68|6
1758312000000|2025-09-19 20:00:00|47.02|46.72|47.16|46.86|47.68|47.38|46.99|46.69|17
1758312300000|2025-09-19 20:05:00|47.31|47.01|47.11|46.81|47.31|47.01|47.11|46.81|4
1758312900000|2025-09-19 20:15:00|47.34|47.04|47.15|46.85|47.34|47.04|47.12|46.82|7
1758313200000|2025-09-19 20:20:00|47.12|46.82|47.19|46.89|47.36|47.06|47.12|46.82|5
1758313800000|2025-09-19 20:30:00|47.25|46.95|47.15|46.85|47.38|47.08|47.13|46.83|6
1758314100000|2025-09-19 20:35:00|47.12|46.82|47.15|46.85|47.17|46.87|47.12|46.82|4
1758314700000|2025-09-19 20:45:00|47.21|46.91|47.07|46.77|47.38|47.08|47.06|46.76|10
1758315000000|2025-09-19 20:50:00|47.13|46.83|47.07|46.77|47.68|47.38|47|46.7|12
1758351600000|2025-09-20 07:00:00|47.59|47.29|47.72|47.42|47.81|47.51|47.59|47.29|13
1758351900000|2025-09-20 07:05:00|47.32|47.02|47.32|47.02|47.32|47.02|47.32|47.02|1
1758353100000|2025-09-20 07:25:00|47.28|46.98|47.42|47.12|47.42|47.12|47.28|46.98|2
1758353400000|2025-09-20 07:30:00|47.74|47.44|47.48|47.18|47.79|47.49|47.48|47.18|33
1758353700000|2025-09-20 07:35:00|47.47|47.17|47.68|47.38|47.81|47.51|47.43|47.13|64
1758354000000|2025-09-20 07:40:00|47.67|47.37|47.6|47.3|47.85|47.55|47.53|47.23|55
1758354300000|2025-09-20 07:45:00|47.59|47.29|47.66|47.36|47.85|47.55|47.59|47.29|21
1758354900000|2025-09-20 07:55:00|47.41|47.11|47.43|47.13|47.43|47.13|47.38|47.08|3
1758355200000|2025-09-20 08:00:00|47.39|47.09|47.64|47.34|47.85|47.55|47.39|47.09|58
1758355500000|2025-09-20 08:05:00|47.63|47.33|47.35|47.05|47.85|47.55|47.35|47.05|72
1758355800000|2025-09-20 08:10:00|47.31|47.01|47.33|47.03|47.33|47.03|47.31|47.01|2
1758356100000|2025-09-20 08:15:00|47.39|47.09|47.31|47.01|47.81|47.51|47.31|47.01|6
1758356400000|2025-09-20 08:20:00|47.27|46.97|47.29|46.99|47.29|46.99|47.27|46.97|2
1758356700000|2025-09-20 08:25:00|47.35|47.05|47.24|46.94|47.51|47.21|47.24|46.94|7
1758357600000|2025-09-20 08:40:00|47.2|46.9|47.24|46.94|47.73|47.43|47.2|46.9|7
1758357900000|2025-09-20 08:45:00|47.2|46.9|47.19|46.89|47.75|47.45|46.97|46.67|12
1758358200000|2025-09-20 08:50:00|47.16|46.86|47.11|46.81|47.71|47.41|47.11|46.81|9
1758358500000|2025-09-20 08:55:00|47.08|46.78|47.05|46.75|47.3|47|47.04|46.74|7
1758358800000|2025-09-20 09:00:00|47.02|46.72|47.04|46.74|47.65|47.35|47|46.7|8
1758359100000|2025-09-20 09:05:00|47.1|46.8|47.14|46.84|47.35|47.05|47.03|46.73|12
1758359700000|2025-09-20 09:15:00|47.11|46.81|47.16|46.86|47.16|46.86|47.11|46.81|2
1758360000000|2025-09-20 09:20:00|47.12|46.82|47.12|46.82|47.71|47.41|47.12|46.82|5
1758360300000|2025-09-20 09:25:00|47.18|46.88|48.09|47.79|49.03|48.73|47.18|46.88|5
1758360600000|2025-09-20 09:30:00|48.08|47.78|49.11|48.81|49.11|48.81|48.08|47.78|12
1758360900000|2025-09-20 09:35:00|48.26|47.96|47.94|47.64|49.17|48.87|47.82|47.52|14
1758361200000|2025-09-20 09:40:00|47.95|47.65|48|47.7|50.8|48.91|47.94|46.73|17
1758361500000|2025-09-20 09:45:00|48.01|47.71|48.17|47.87|49.05|48.75|48.01|47.71|9
1758361800000|2025-09-20 09:50:00|48.18|47.88|49.13|48.83|49.13|48.83|47.8|47.5|16
1758362100000|2025-09-20 09:55:00|49.14|48.84|47.99|47.69|50.8|48.85|47.65|46.77|25
1758362400000|2025-09-20 10:00:00|48.97|48.67|48.12|47.82|49.03|48.73|48.04|47.74|14
1758362700000|2025-09-20 10:05:00|49.05|48.75|48.62|48.32|49.06|48.76|47.61|47.31|18
1758363000000|2025-09-20 10:10:00|48.63|48.33|48.7|48.4|48.7|48.4|47.91|47.61|27
1758363300000|2025-09-20 10:15:00|48.01|47.71|48.78|48.48|48.78|48.48|48|47.7|20
1758363600000|2025-09-20 10:20:00|48.57|48.27|48.66|48.36|48.66|48.36|47.85|47.55|28
1758363900000|2025-09-20 10:25:00|48.67|48.37|48.73|48.43|48.73|48.43|47.96|47.66|17
1758364200000|2025-09-20 10:30:00|48.05|47.75|48.67|48.37|48.77|48.47|47.86|47.56|19
1758364500000|2025-09-20 10:35:00|48.68|48.38|48.75|48.45|48.75|48.45|47.98|47.68|21
1758364800000|2025-09-20 10:40:00|48.11|47.81|48.67|48.37|48.78|48.48|47.8|47.5|22
1758365100000|2025-09-20 10:45:00|48.68|48.38|48.47|48.17|49.01|48.71|48.07|47.77|96
1758365400000|2025-09-20 10:50:00|48.43|48.13|48.07|47.77|48.84|48.54|47.81|47.51|80
1758365700000|2025-09-20 10:55:00|48.03|47.73|48.51|48.21|48.76|48.46|48.03|47.73|102
1758366000000|2025-09-20 11:00:00|48.5|48.2|48.42|48.12|48.74|48.44|47.97|47.67|134
1758366300000|2025-09-20 11:05:00|48.43|48.13|48.68|48.38|48.76|48.46|47.94|47.64|121
1758366600000|2025-09-20 11:10:00|48.67|48.37|48.1|47.8|48.74|48.44|47.97|47.67|129
1758366900000|2025-09-20 11:15:00|48.11|47.81|48.45|48.15|48.77|48.47|47.93|47.63|43
1758367200000|2025-09-20 11:20:00|48|47.7|48.75|48.45|48.78|48.48|47.84|47.54|81
1758367500000|2025-09-20 11:25:00|48.74|48.44|48.67|48.37|48.77|48.47|47.79|47.49|111
1758367800000|2025-09-20 11:30:00|48.66|48.36|48.79|48.49|48.81|48.51|48.07|47.77|65
1758368100000|2025-09-20 11:35:00|48.78|48.48|48.25|47.95|48.87|48.57|47.86|47.56|75
1758368400000|2025-09-20 11:40:00|48.26|47.96|48.31|48.01|48.96|48.66|47.98|47.68|103
1758368700000|2025-09-20 11:45:00|48.26|47.96|48.32|48.02|48.9|48.6|48.02|47.72|108
1758369000000|2025-09-20 11:50:00|48.33|48.03|48.74|48.44|48.91|48.61|47.79|47.49|91
1758369300000|2025-09-20 11:55:00|48.73|48.43|48.69|48.39|48.74|48.44|48.02|47.72|152
1758369600000|2025-09-20 12:00:00|48.68|48.38|48.73|48.43|48.75|48.45|47.91|47.61|82
1758369900000|2025-09-20 12:05:00|48.72|48.42|48.42|48.12|48.75|48.45|47.94|47.64|106
1758370200000|2025-09-20 12:10:00|48.75|48.45|48.41|48.11|48.76|48.46|47.98|47.68|126
1758370500000|2025-09-20 12:15:00|47.94|47.64|48.42|48.12|48.74|48.44|47.9|47.6|91
1758370800000|2025-09-20 12:20:00|48.41|48.11|48.66|48.36|48.74|48.44|47.87|47.57|104
1758371100000|2025-09-20 12:25:00|48.65|48.35|48.56|48.26|48.71|48.41|47.88|47.58|106
1758371400000|2025-09-20 12:30:00|48.55|48.25|48.6|48.3|48.71|48.41|47.86|47.56|67
1758371700000|2025-09-20 12:35:00|48.59|48.29|48.69|48.39|48.71|48.41|47.7|47.4|112
1758372000000|2025-09-20 12:40:00|48.68|48.38|48.69|48.39|48.71|48.41|47.73|47.43|103
1758372300000|2025-09-20 12:45:00|48.68|48.38|48.37|48.07|48.71|48.41|47.71|47.41|92
1758372600000|2025-09-20 12:50:00|47.91|47.61|48.65|48.35|48.71|48.41|47.85|47.55|121
1758372900000|2025-09-20 12:55:00|48.64|48.34|48.37|48.07|48.71|48.41|47.7|47.4|98
1758373200000|2025-09-20 13:00:00|48.38|48.08|48.69|48.39|48.71|48.41|47.84|47.54|97
1758373500000|2025-09-20 13:05:00|48.68|48.38|48.57|48.27|48.71|48.41|47.86|47.56|97
1758373800000|2025-09-20 13:10:00|48.56|48.26|48.38|48.08|48.71|48.41|47.86|47.56|102
1758374100000|2025-09-20 13:15:00|48.37|48.07|48.37|48.07|48.71|48.41|47.86|47.56|83
1758374400000|2025-09-20 13:20:00|48.71|48.41|48.43|48.13|48.71|48.41|47.86|47.56|127
1758374700000|2025-09-20 13:25:00|48.71|48.41|48.68|48.38|48.72|48.42|47.87|47.57|116
1758375000000|2025-09-20 13:30:00|48.67|48.37|48.38|48.08|48.72|48.42|47.89|47.59|111
1758375300000|2025-09-20 13:35:00|48.71|48.41|48.71|48.41|48.71|48.41|47.86|47.56|153
1758375600000|2025-09-20 13:40:00|48.57|48.27|48.69|48.39|48.72|48.42|47.92|47.62|106
1758375900000|2025-09-20 13:45:00|48.68|48.38|48.39|48.09|48.72|48.42|47.75|47.45|115
1758376200000|2025-09-20 13:50:00|47.92|47.62|48.38|48.08|48.73|48.43|47.88|47.58|65
1758376500000|2025-09-20 13:55:00|48.37|48.07|48.39|48.09|48.71|48.41|47.85|47.55|74
1758376800000|2025-09-20 14:00:00|48.67|48.37|48.61|48.31|48.71|48.41|48.02|47.72|61
1758377100000|2025-09-20 14:05:00|48.6|48.3|48.59|48.29|48.71|48.41|47.85|47.55|91
1758377400000|2025-09-20 14:10:00|48.71|48.41|48.54|48.24|48.71|48.41|47.96|47.66|114
1758377700000|2025-09-20 14:15:00|48.53|48.23|48.37|48.07|48.71|48.41|47.91|47.61|75
1758378000000|2025-09-20 14:20:00|47.89|47.59|48.59|48.29|48.71|48.41|47.86|47.56|94
1758378300000|2025-09-20 14:25:00|48.71|48.41|48.38|48.08|48.71|48.41|47.96|47.66|145
1758378600000|2025-09-20 14:30:00|47.89|47.59|48.38|48.08|48.71|48.41|47.86|47.56|97
1758378900000|2025-09-20 14:35:00|48.71|48.41|48.39|48.09|48.72|48.42|47.9|47.6|83
1758379200000|2025-09-20 14:40:00|48.71|48.41|48.39|48.09|48.71|48.41|47.86|47.56|70
1758379500000|2025-09-20 14:45:00|48.69|48.39|48.6|48.3|48.77|48.47|47.95|47.65|126
1758379800000|2025-09-20 14:50:00|48.59|48.29|48.65|48.35|48.77|48.47|47.97|47.67|116
1758380100000|2025-09-20 14:55:00|48.64|48.34|48.65|48.35|48.75|48.45|47.95|47.65|128
1758380400000|2025-09-20 15:00:00|48.64|48.34|47.43|47.13|48.77|48.47|47.43|47.13|86
1758380700000|2025-09-20 15:05:00|47.4|47.1|48.18|47.88|48.78|48.48|47.4|47.1|23
1758381000000|2025-09-20 15:10:00|48.65|48.35|48.79|48.49|48.84|48.54|48.03|47.73|56
1758381300000|2025-09-20 15:15:00|48.78|48.48|48.53|48.23|48.84|48.54|48.07|47.77|87
1758381600000|2025-09-20 15:20:00|48.52|48.22|48.26|47.96|48.84|48.54|48.07|47.77|29
1758381900000|2025-09-20 15:25:00|48.71|48.41|48.49|48.19|48.86|48.56|48.08|47.78|39
1758382200000|2025-09-20 15:30:00|48.8|48.5|48.67|48.37|48.8|48.5|47.46|47.16|47
1758382500000|2025-09-20 15:35:00|48.66|48.36|48.61|48.31|48.78|48.48|48.02|47.72|65
1758382800000|2025-09-20 15:40:00|48.6|48.3|48.08|47.78|48.78|48.48|48.01|47.71|43
1758383100000|2025-09-20 15:45:00|48.6|48.3|48.76|48.46|48.78|48.48|48|47.7|66
1758383400000|2025-09-20 15:50:00|48.75|48.45|47.44|47.14|48.75|48.45|47.43|47.13|27
1758383700000|2025-09-20 15:55:00|47.41|47.11|48.71|48.41|48.73|48.43|47.41|47.11|5
1758384000000|2025-09-20 16:00:00|48.7|48.4|48.08|47.78|48.8|48.5|48.07|47.77|53
1758384300000|2025-09-20 16:05:00|48.78|48.48|48.07|47.77|48.8|48.5|48.07|47.77|63
1758384600000|2025-09-20 16:10:00|48.04|47.74|48.48|48.18|48.8|48.5|48.04|47.74|63
1758384900000|2025-09-20 16:15:00|48.78|48.48|48.6|48.3|48.78|48.48|47.88|47.58|45
1758385200000|2025-09-20 16:20:00|48.59|48.29|47.95|47.65|48.72|48.42|47.89|47.59|34
1758385500000|2025-09-20 16:25:00|48.69|48.39|47.98|47.68|48.69|48.39|47.98|47.68|57
1758385800000|2025-09-20 16:30:00|48.52|48.22|48.58|48.28|48.76|48.46|47.32|47.02|51
1758386100000|2025-09-20 16:35:00|48.59|48.29|48.46|48.16|48.77|48.47|47.98|47.68|38
1758386400000|2025-09-20 16:40:00|48.45|48.15|48.56|48.26|48.78|48.48|48|47.7|43
1758386700000|2025-09-20 16:45:00|48.55|48.25|48.23|47.93|48.55|48.25|48.05|47.75|49
1758387000000|2025-09-20 16:50:00|47.88|47.58|48.16|47.86|48.23|47.93|47.88|47.58|9
1758387300000|2025-09-20 16:55:00|48.15|47.85|48.12|47.82|48.15|47.85|48.09|47.79|8
1758387600000|2025-09-20 17:00:00|48.78|48.48|48.32|48.02|48.78|48.48|47.99|47.69|90
1758387900000|2025-09-20 17:05:00|48.31|48.01|48.21|47.91|48.31|48.01|47.87|47.57|23
1758388200000|2025-09-20 17:10:00|48.2|47.9|48.07|47.77|48.2|47.9|47.42|47.12|17
1758388500000|2025-09-20 17:15:00|47.32|47.02|47.33|47.03|48.07|47.77|47.31|47.01|10
1758389400000|2025-09-20 17:30:00|47.32|47.02|47.95|47.65|48.71|48.41|47.32|47.02|54
1758389700000|2025-09-20 17:35:00|48.7|48.4|48.68|48.38|48.73|48.43|48|47.7|53
1758390000000|2025-09-20 17:40:00|48.67|48.37|48.01|47.71|48.7|48.4|47.97|47.67|38
1758390300000|2025-09-20 17:45:00|48|47.7|48.01|47.71|48.7|48.4|47.98|47.68|22
1758390600000|2025-09-20 17:50:00|48|47.7|48.01|47.71|48.7|48.4|47.98|47.68|38
1758390900000|2025-09-20 17:55:00|48|47.7|48.01|47.71|48.7|48.4|47.98|47.68|30
1758391200000|2025-09-20 18:00:00|48|47.7|47.98|47.68|48.69|48.39|47.97|47.67|31
1758391500000|2025-09-20 18:05:00|47.97|47.67|48.66|48.36|48.69|48.39|47.95|47.65|41
1758391800000|2025-09-20 18:10:00|48.65|48.35|47.97|47.67|48.69|48.39|47.96|47.66|55
1758392100000|2025-09-20 18:15:00|48.49|48.19|47.98|47.68|48.7|48.4|47.88|47.58|76
1758392400000|2025-09-20 18:20:00|47.97|47.67|48|47.7|48.69|48.39|47.97|47.67|28
1758392700000|2025-09-20 18:25:00|47.99|47.69|47.92|47.62|48.69|48.39|47.92|47.62|39
1758393000000|2025-09-20 18:30:00|48.69|48.39|48.29|47.99|48.69|48.39|47.97|47.67|55
1758393300000|2025-09-20 18:35:00|48.28|47.98|48.12|47.82|48.28|47.98|48.12|47.82|23
1758393600000|2025-09-20 18:40:00|48.11|47.81|48.05|47.75|48.11|47.81|48.05|47.75|7
1758393900000|2025-09-20 18:45:00|48.04|47.74|47.97|47.67|48.04|47.74|47.97|47.67|8
1758394200000|2025-09-20 18:50:00|47.98|47.68|47.97|47.67|48.69|48.39|47.97|47.67|34
1758394800000|2025-09-20 19:00:00|47.98|47.68|47.94|47.64|48.69|48.39|47.94|47.64|33
1758395100000|2025-09-20 19:05:00|48.45|48.15|47.98|47.68|48.69|48.39|47.88|47.58|57
1758395400000|2025-09-20 19:10:00|47.95|47.65|47.97|47.67|48.69|48.39|47.95|47.65|27
1758395700000|2025-09-20 19:15:00|48.69|48.39|47.28|46.98|48.69|48.39|47.28|46.98|2
1758396000000|2025-09-20 19:20:00|48.57|48.27|48.35|48.05|48.57|48.27|48.35|48.05|35
1758396300000|2025-09-20 19:25:00|48.34|48.04|48.59|48.29|48.69|48.39|47.89|47.59|54
1758396600000|2025-09-20 19:30:00|48.58|48.28|47.98|47.68|48.69|48.39|47.97|47.67|36
1758396900000|2025-09-20 19:35:00|48.04|47.74|47.97|47.67|48.04|47.74|47.95|47.65|9
1758397200000|2025-09-20 19:40:00|48.69|48.39|48.52|48.22|48.69|48.39|47.3|47|18
1758397500000|2025-09-20 19:45:00|48.51|48.21|47.98|47.68|48.7|48.4|47.9|47.6|51
1758397800000|2025-09-20 19:50:00|47.97|47.67|48.66|48.36|48.69|48.39|47.97|47.67|32
1758398100000|2025-09-20 19:55:00|48.65|48.35|48.46|48.16|48.71|48.41|47.97|47.67|62
1758398400000|2025-09-20 20:00:00|48.45|48.15|47.29|46.99|48.71|48.41|47.29|46.99|38
1758399000000|2025-09-20 20:10:00|48.59|48.29|48.57|48.27|48.7|48.4|47.91|47.61|51
1758399300000|2025-09-20 20:15:00|48.56|48.26|47.96|47.66|48.7|48.4|47.96|47.66|46
1758399600000|2025-09-20 20:20:00|48.49|48.19|47.97|47.67|48.69|48.39|47.87|47.57|50
1758399900000|2025-09-20 20:25:00|48.69|48.39|48.65|48.35|48.69|48.39|47.98|47.68|35
1758400200000|2025-09-20 20:30:00|48.64|48.34|47.97|47.67|48.65|48.35|47.97|47.67|23
1758400500000|2025-09-20 20:35:00|48.69|48.39|48.65|48.35|48.69|48.39|47.98|47.68|15
1758400800000|2025-09-20 20:40:00|48.64|48.34|48.01|47.71|48.69|48.39|47.98|47.68|38
1758401100000|2025-09-20 20:45:00|48|47.7|48.03|47.73|48.69|48.39|47.97|47.67|22
1758401400000|2025-09-20 20:50:00|48|47.7|48.01|47.71|48.69|48.39|47.98|47.68|30
1758401700000|2025-09-20 20:55:00|48|47.7|48.05|47.75|48.7|48.4|47.99|47.69|27
1758402000000|2025-09-20 21:00:00|48.04|47.74|48.69|48.39|48.7|48.4|47.99|47.69|8
1758402300000|2025-09-20 21:05:00|48.68|48.38|47.35|47.05|48.68|48.38|47.35|47.05|2
1758402600000|2025-09-20 21:10:00|47.34|47.04|47.37|47.07|47.37|47.07|47.34|47.04|2
1758402900000|2025-09-20 21:15:00|48.54|48.24|47.39|47.09|48.54|48.24|47.39|47.09|39
1758404700000|2025-09-20 21:45:00|47.35|47.05|47.96|47.66|48.65|48.35|47.35|47.05|25
1758405000000|2025-09-20 21:50:00|47.94|47.64|48.4|48.1|48.7|48.4|47.94|47.64|45
1758405300000|2025-09-20 21:55:00|48.71|48.41|48.38|48.08|48.71|48.41|47.89|47.59|51
1758405600000|2025-09-20 22:00:00|47.93|47.63|48.46|48.16|48.67|48.37|47.89|47.59|39
1758405900000|2025-09-20 22:05:00|48.45|48.15|48.55|48.25|48.7|48.4|47.89|47.59|38
1758406200000|2025-09-20 22:10:00|48.56|48.26|47.96|47.66|48.68|48.38|47.93|47.63|51
1758406500000|2025-09-20 22:15:00|47.9|47.6|48.57|48.27|48.7|48.4|47.9|47.6|53
1758406800000|2025-09-20 22:20:00|48.58|48.28|48.61|48.31|48.7|48.4|47.92|47.62|40
1758407100000|2025-09-20 22:25:00|48.6|48.3|48.2|47.9|48.6|48.3|47.87|47.57|63
1758407400000|2025-09-20 22:30:00|48.19|47.89|48.11|47.81|48.19|47.89|48.11|47.81|9
1758407700000|2025-09-20 22:35:00|48.1|47.8|48.03|47.73|48.1|47.8|47.72|47.42|10
1758408000000|2025-09-20 22:40:00|48.02|47.72|48.64|48.34|48.69|48.39|47.97|47.67|18
1758408300000|2025-09-20 22:45:00|48.63|48.33|48|47.7|48.69|48.39|47.98|47.68|34
1758408600000|2025-09-20 22:50:00|47.96|47.66|48.63|48.33|48.69|48.39|47.96|47.66|39
1758408900000|2025-09-20 22:55:00|48.62|48.32|47.3|47|48.62|48.32|47.3|47|12
1758409800000|2025-09-20 23:10:00|48.47|48.17|48.66|48.36|48.69|48.39|47.93|47.63|26
1758410100000|2025-09-20 23:15:00|48.65|48.35|47.88|47.58|48.65|48.35|47.88|47.58|40
1758410400000|2025-09-20 23:20:00|48.69|48.39|47.96|47.66|48.69|48.39|47.96|47.66|41
1758410700000|2025-09-20 23:25:00|48.69|48.39|48.5|48.2|48.69|48.39|47.97|47.67|50
1758411000000|2025-09-20 23:30:00|48.49|48.19|47.98|47.68|48.69|48.39|47.96|47.66|29
1758411300000|2025-09-20 23:35:00|48.69|48.39|48.52|48.22|48.69|48.39|47.96|47.66|53
1758411600000|2025-09-20 23:40:00|48.51|48.21|47.98|47.68|48.69|48.39|47.98|47.68|18
1758411900000|2025-09-20 23:45:00|48.69|48.39|48.52|48.22|48.69|48.39|47.97|47.67|65
1758412200000|2025-09-20 23:50:00|48.51|48.21|48.63|48.33|48.69|48.39|47.97|47.67|37
1758412500000|2025-09-20 23:55:00|48.62|48.32|47.98|47.68|48.69|48.39|47.95|47.65|31
1758412800000|2025-09-21 00:00:00|48.69|48.39|48.22|47.92|48.69|48.39|48.22|47.92|75
1758413100000|2025-09-21 00:05:00|48.21|47.91|48.1|47.8|48.21|47.91|47.73|47.43|16
1758413400000|2025-09-21 00:10:00|48.09|47.79|48.02|47.72|48.09|47.79|47.72|47.42|18
1758413700000|2025-09-21 00:15:00|47.69|47.39|48.01|47.71|48.69|48.39|47.66|47.36|26
1758414000000|2025-09-21 00:20:00|48|47.7|47.98|47.68|48.69|48.39|47.69|47.39|38
1758414300000|2025-09-21 00:25:00|47.67|47.37|47.99|47.69|48.69|48.39|47.65|47.35|59
1758414600000|2025-09-21 00:30:00|47.98|47.68|48.63|48.33|48.69|48.39|47.64|47.34|43
1758414900000|2025-09-21 00:35:00|48.62|48.32|47.96|47.66|48.69|48.39|47.71|47.41|52
1758415200000|2025-09-21 00:40:00|48.69|48.39|48|47.7|48.71|48.41|47.65|47.35|54
1758415500000|2025-09-21 00:45:00|47.99|47.69|47.98|47.68|48.69|48.39|47.72|47.42|34
1758415800000|2025-09-21 00:50:00|48.69|48.39|48.57|48.27|48.69|48.39|47.97|47.67|44
1758416100000|2025-09-21 00:55:00|48.56|48.26|47.97|47.67|48.69|48.39|47.97|47.67|34
1758416400000|2025-09-21 01:00:00|48.69|48.39|47.96|47.66|48.69|48.39|47.91|47.61|42
1758416700000|2025-09-21 01:05:00|48.69|48.39|48.57|48.27|48.69|48.39|47.67|47.37|40
1758417000000|2025-09-21 01:10:00|48.56|48.26|47.27|46.97|48.57|48.27|47.27|46.97|8
1758417900000|2025-09-21 01:25:00|47.97|47.67|48.01|47.71|48.69|48.39|47.7|47.4|32
1758418800000|2025-09-21 01:40:00|47.97|47.67|47.97|47.67|47.97|47.67|47.97|47.67|1
1758419100000|2025-09-21 01:45:00|47.66|47.36|48.56|48.26|48.69|48.39|47.66|47.36|49
1758419400000|2025-09-21 01:50:00|48.55|48.25|47.97|47.67|48.71|48.41|47.97|47.67|39
1758419700000|2025-09-21 01:55:00|48.69|48.39|47.41|47.11|48.69|48.39|47.41|47.11|45
1758420000000|2025-09-21 02:00:00|48.51|48.21|48.62|48.32|48.68|48.38|47.88|47.58|29
1758420300000|2025-09-21 02:05:00|48.61|48.31|47.96|47.66|48.68|48.38|47.96|47.66|38
1758420600000|2025-09-21 02:10:00|48.7|48.4|48.62|48.32|48.7|48.4|47.69|47.39|34
1758420900000|2025-09-21 02:15:00|48.61|48.31|47.97|47.67|48.69|48.39|47.93|47.63|52
1758421200000|2025-09-21 02:20:00|48.68|48.38|47.95|47.65|48.68|48.38|47.68|47.38|38
1758421500000|2025-09-21 02:25:00|48.69|48.39|47.98|47.68|48.71|48.41|47.65|47.35|52
1758421800000|2025-09-21 02:30:00|48.02|47.72|48.34|48.04|48.93|48.63|48.02|47.72|50
1758422100000|2025-09-21 02:35:00|48.1|47.8|48.26|47.96|48.34|48.04|48.05|47.75|25
1758422400000|2025-09-21 02:40:00|48.25|47.95|48.8|48.5|48.94|48.64|48.03|47.73|36
1758422700000|2025-09-21 02:45:00|48.79|48.49|48.31|48.01|48.79|48.49|48.31|48.01|4
1758423300000|2025-09-21 02:55:00|48.21|47.91|47.62|47.32|48.21|47.91|47.62|47.32|9
1758424200000|2025-09-21 03:10:00|48.75|48.45|48.73|48.43|48.75|48.45|48.73|48.43|3
1758424500000|2025-09-21 03:15:00|48.72|48.42|48.63|48.33|48.83|48.53|47.82|47.52|53
1758424800000|2025-09-21 03:20:00|48.64|48.34|48.78|48.48|48.83|48.53|47.89|47.59|29
1758425100000|2025-09-21 03:25:00|48.77|48.47|48.12|47.82|48.77|48.47|47.87|47.57|38
1758425400000|2025-09-21 03:30:00|47.87|47.57|48.15|47.85|48.83|48.53|47.87|47.57|36
1758425700000|2025-09-21 03:35:00|48.14|47.84|48.63|48.33|48.83|48.53|47.88|47.58|42
1758426000000|2025-09-21 03:40:00|48.62|48.32|48.8|48.5|48.83|48.53|47.87|47.57|34
1758426300000|2025-09-21 03:45:00|48.79|48.49|48.12|47.82|48.79|48.49|47.86|47.56|34
1758426600000|2025-09-21 03:50:00|47.88|47.58|48.13|47.83|48.83|48.53|47.88|47.58|42
1758426900000|2025-09-21 03:55:00|48.12|47.82|48.81|48.51|48.83|48.53|47.87|47.57|12
1758429000000|2025-09-21 04:30:00|48.18|47.88|48.18|47.88|48.18|47.88|47.91|47.61|3
1758429300000|2025-09-21 04:35:00|48.17|47.87|48.12|47.82|48.17|47.87|47.87|47.57|25
1758432600000|2025-09-21 05:30:00|48.2|47.9|48.2|47.9|48.2|47.9|48.2|47.9|1
1758432900000|2025-09-21 05:35:00|47.97|47.67|48.12|47.82|48.2|47.9|47.89|47.59|26
1758433200000|2025-09-21 05:40:00|47.87|47.57|48.13|47.83|48.83|48.53|47.86|47.56|43
1758433500000|2025-09-21 05:45:00|47.9|47.6|48.15|47.85|48.83|48.53|47.88|47.58|40
1758433800000|2025-09-21 05:50:00|48.14|47.84|48.17|47.87|48.83|48.53|47.86|47.56|36
1758434100000|2025-09-21 05:55:00|48.16|47.86|48.69|48.39|48.83|48.53|47.89|47.59|28
1758434400000|2025-09-21 06:00:00|48.68|48.38|48.12|47.82|48.69|48.39|48.12|47.82|11
1758434700000|2025-09-21 06:05:00|48.83|48.53|48.13|47.83|48.83|48.53|47.91|47.61|30
1758435000000|2025-09-21 06:10:00|48.12|47.82|48.15|47.85|48.83|48.53|48.12|47.82|32
1758435300000|2025-09-21 06:15:00|48.14|47.84|48.19|47.89|48.83|48.53|48.12|47.82|21
1758435600000|2025-09-21 06:20:00|48.18|47.88|48.12|47.82|48.18|47.88|48.12|47.82|7
1758435900000|2025-09-21 06:25:00|48.83|48.53|48.12|47.82|48.83|48.53|48.12|47.82|30
1758436200000|2025-09-21 06:30:00|48.83|48.53|48.18|47.88|48.85|48.55|48.18|47.88|26
1758436500000|2025-09-21 06:35:00|48.14|47.84|48.56|48.26|48.83|48.53|48.12|47.82|35
1758436800000|2025-09-21 06:40:00|48.55|48.25|48.18|47.88|48.83|48.53|48.12|47.82|41
1758437100000|2025-09-21 06:45:00|48.17|47.87|48.12|47.82|48.17|47.87|48.12|47.82|6
1758437400000|2025-09-21 06:50:00|48.83|48.53|48.13|47.83|48.83|48.53|47.88|47.58|27
1758437700000|2025-09-21 06:55:00|48.12|47.82|48.16|47.86|48.83|48.53|47.91|47.61|24
1758438000000|2025-09-21 07:00:00|47.91|47.61|48.69|48.39|48.83|48.53|47.9|47.6|27
1758438300000|2025-09-21 07:05:00|48.68|48.38|48.24|47.94|48.83|48.53|47.89|47.59|41
1758438600000|2025-09-21 07:10:00|48.23|47.93|48.16|47.86|48.23|47.93|47.9|47.6|19
1758438900000|2025-09-21 07:15:00|48.15|47.85|48.67|48.37|48.84|48.54|48.12|47.82|24
1758439200000|2025-09-21 07:20:00|48.66|48.36|48.12|47.82|48.66|48.36|48.12|47.82|19
1758441300000|2025-09-21 07:55:00|48.13|47.83|48.17|47.87|48.83|48.53|47.86|47.56|34
1758441600000|2025-09-21 08:00:00|48.16|47.86|48.78|48.48|48.83|48.53|47.87|47.57|21
1758441900000|2025-09-21 08:05:00|48.77|48.47|48.75|48.45|48.83|48.53|47.84|47.54|55
1758442200000|2025-09-21 08:10:00|48.74|48.44|48.2|47.9|48.83|48.53|47.87|47.57|42
1758442500000|2025-09-21 08:15:00|48.19|47.89|48.14|47.84|48.19|47.89|47.94|47.64|8
1758444900000|2025-09-21 08:55:00|48.18|47.88|48.13|47.83|48.18|47.88|47.91|47.61|13
1758445200000|2025-09-21 09:00:00|47.92|47.62|48.19|47.89|48.83|48.53|47.85|47.55|50
1758445500000|2025-09-21 09:05:00|47.91|47.61|48.17|47.87|48.19|47.89|47.91|47.61|8
1758448500000|2025-09-21 09:55:00|48.12|47.82|48.21|47.91|48.83|48.53|47.88|47.58|31
1758448800000|2025-09-21 10:00:00|48.16|47.86|48.22|47.92|48.83|48.53|47.88|47.58|44
1758449100000|2025-09-21 10:05:00|48.21|47.91|48.14|47.84|48.21|47.91|47.9|47.6|24
1758449400000|2025-09-21 10:10:00|47.89|47.59|48.16|47.86|48.83|48.53|47.87|47.57|42
1758449700000|2025-09-21 10:15:00|48.15|47.85|48.21|47.91|48.83|48.53|47.87|47.57|33
1758450000000|2025-09-21 10:20:00|48.2|47.9|48.12|47.82|48.2|47.9|47.89|47.59|25
1758450300000|2025-09-21 10:25:00|47.89|47.59|48.22|47.92|48.83|48.53|47.86|47.56|28
1758450600000|2025-09-21 10:30:00|47.92|47.62|48.14|47.84|48.22|47.92|47.9|47.6|27
1758450900000|2025-09-21 10:35:00|47.89|47.59|48.2|47.9|48.83|48.53|47.87|47.57|35
1758451200000|2025-09-21 10:40:00|47.91|47.61|48.13|47.83|48.84|48.54|47.79|47.49|45
1758451500000|2025-09-21 10:45:00|47.88|47.58|48.7|48.4|48.84|48.54|47.85|47.55|51
1758451800000|2025-09-21 10:50:00|48.69|48.39|48.77|48.47|48.85|48.55|47.92|47.62|38
1758452100000|2025-09-21 10:55:00|48.76|48.46|48.13|47.83|48.76|48.46|47.88|47.58|30
1758452400000|2025-09-21 11:00:00|47.88|47.58|48.19|47.89|48.83|48.53|47.88|47.58|39
1758452700000|2025-09-21 11:05:00|48.18|47.88|48.12|47.82|48.18|47.88|47.89|47.59|25
1758453000000|2025-09-21 11:10:00|47.89|47.59|48.17|47.87|48.83|48.53|47.89|47.59|42
1758453300000|2025-09-21 11:15:00|47.94|47.64|48.8|48.5|48.83|48.53|47.87|47.57|30
1758453600000|2025-09-21 11:20:00|48.79|48.49|48.13|47.83|48.79|48.49|47.9|47.6|35
1758453900000|2025-09-21 11:25:00|48.12|47.82|48.15|47.85|48.83|48.53|47.87|47.57|39
1758454200000|2025-09-21 11:30:00|48.14|47.84|48.13|47.83|48.14|47.84|47.89|47.59|6
1758455700000|2025-09-21 11:55:00|48.12|47.82|48.17|47.87|48.83|48.53|47.95|47.65|27
1758456000000|2025-09-21 12:00:00|47.91|47.61|48.13|47.83|48.17|47.87|47.9|47.6|12
1758456300000|2025-09-21 12:05:00|48.75|48.45|48.11|47.81|48.75|48.45|47.87|47.57|42
1758456600000|2025-09-21 12:10:00|48.83|48.53|48.15|47.85|48.83|48.53|47.91|47.61|30
1758456900000|2025-09-21 12:15:00|48.14|47.84|48.18|47.88|48.83|48.53|47.88|47.58|53
1758457200000|2025-09-21 12:20:00|48.17|47.87|48.12|47.82|48.17|47.87|47.87|47.57|24
1758457500000|2025-09-21 12:25:00|48.83|48.53|48.15|47.85|48.83|48.53|47.88|47.58|47
1758457800000|2025-09-21 12:30:00|47.9|47.6|48.7|48.4|48.83|48.53|47.88|47.58|39
1758458100000|2025-09-21 12:35:00|48.69|48.39|48.12|47.82|48.7|48.4|47.89|47.59|27
1758458400000|2025-09-21 12:40:00|47.88|47.58|48.15|47.85|48.83|48.53|47.88|47.58|39
1758458700000|2025-09-21 12:45:00|48.14|47.84|48.66|48.36|48.83|48.53|47.86|47.56|47
1758459000000|2025-09-21 12:50:00|48.65|48.35|48.12|47.82|48.65|48.35|47.87|47.57|21
1758459300000|2025-09-21 12:55:00|47.9|47.6|48.13|47.83|48.84|48.54|47.88|47.58|38
1758459600000|2025-09-21 13:00:00|48.12|47.82|48.14|47.84|48.83|48.53|47.87|47.57|42
1758459900000|2025-09-21 13:05:00|48.13|47.83|48.17|47.87|48.83|48.53|47.89|47.59|33
1758460200000|2025-09-21 13:10:00|47.92|47.62|48.81|48.51|48.83|48.53|47.88|47.58|23
1758460500000|2025-09-21 13:15:00|48.8|48.5|48.12|47.82|48.8|48.5|47.86|47.56|41
1758460800000|2025-09-21 13:20:00|47.91|47.61|48.17|47.87|48.83|48.53|47.87|47.57|40
1758461100000|2025-09-21 13:25:00|47.94|47.64|48.16|47.86|48.17|47.87|47.94|47.64|3
1758461400000|2025-09-21 13:30:00|48.22|47.92|48.14|47.84|48.22|47.92|47.9|47.6|19
1758461700000|2025-09-21 13:35:00|47.9|47.6|48.14|47.84|48.85|48.55|47.88|47.58|46
1758462000000|2025-09-21 13:40:00|48.13|47.83|48.17|47.87|48.83|48.53|47.85|47.55|46
1758462300000|2025-09-21 13:45:00|47.92|47.62|48.81|48.51|48.83|48.53|47.87|47.57|29
1758462600000|2025-09-21 13:50:00|48.8|48.5|48.12|47.82|48.8|48.5|47.88|47.58|47
1758462900000|2025-09-21 13:55:00|48.84|48.54|48.15|47.85|48.84|48.54|47.88|47.58|35
1758463200000|2025-09-21 14:00:00|48.14|47.84|48.18|47.88|48.83|48.53|47.88|47.58|53
1758463500000|2025-09-21 14:05:00|48.16|47.86|48.21|47.91|48.83|48.53|47.87|47.57|38
1758463800000|2025-09-21 14:10:00|48.2|47.9|48.13|47.83|48.2|47.9|47.88|47.58|26
1758464100000|2025-09-21 14:15:00|47.92|47.62|48.19|47.89|48.83|48.53|47.88|47.58|40
1758464400000|2025-09-21 14:20:00|47.94|47.64|48.11|47.81|48.19|47.89|47.88|47.58|28
1758464700000|2025-09-21 14:25:00|47.9|47.6|48.73|48.43|48.84|48.54|47.85|47.55|58
1758465000000|2025-09-21 14:30:00|48.72|48.42|48.16|47.86|48.83|48.53|47.79|47.49|45
1758465300000|2025-09-21 14:35:00|48.15|47.85|48.69|48.39|48.83|48.53|47.85|47.55|42
1758465600000|2025-09-21 14:40:00|48.68|48.38|48.8|48.5|48.83|48.53|47.89|47.59|24
1758465900000|2025-09-21 14:45:00|48.79|48.49|48.76|48.46|48.83|48.53|47.86|47.56|61
1758466200000|2025-09-21 14:50:00|48.75|48.45|48.77|48.47|48.83|48.53|47.85|47.55|42
1758466500000|2025-09-21 14:55:00|48.76|48.46|48.81|48.51|48.83|48.53|47.88|47.58|34
1758466800000|2025-09-21 15:00:00|48.82|48.52|48.13|47.83|48.82|48.52|47.87|47.57|45
1758467100000|2025-09-21 15:05:00|47.89|47.59|48.15|47.85|48.83|48.53|47.88|47.58|51
1758467400000|2025-09-21 15:10:00|48.14|47.84|48.16|47.86|48.83|48.53|47.87|47.57|45
1758467700000|2025-09-21 15:15:00|47.98|47.68|48.13|47.83|48.16|47.86|47.9|47.6|11
1758470100000|2025-09-21 15:55:00|48.2|47.9|48.18|47.88|48.2|47.9|47.91|47.61|7
1758470400000|2025-09-21 16:00:00|48.17|47.87|48.11|47.81|48.17|47.87|47.87|47.57|25
1758470700000|2025-09-21 16:05:00|48.82|48.52|48.12|47.82|48.82|48.52|47.85|47.55|37
1758471000000|2025-09-21 16:10:00|47.89|47.59|48.16|47.86|48.82|48.52|47.89|47.59|40
1758471300000|2025-09-21 16:15:00|47.94|47.64|47.94|47.64|48.82|48.52|47.88|47.58|24
1758471600000|2025-09-21 16:20:00|48.76|48.46|48.7|48.4|48.82|48.52|47.79|47.49|61
1758471900000|2025-09-21 16:25:00|48.69|48.39|48.12|47.82|48.69|48.39|47.87|47.57|22
1758472200000|2025-09-21 16:30:00|47.91|47.61|48.12|47.82|48.82|48.52|47.88|47.58|44
1758472500000|2025-09-21 16:35:00|47.91|47.61|47.91|47.61|48.83|48.53|47.77|47.47|38
1758472800000|2025-09-21 16:40:00|47.77|47.47|47.92|47.62|48.83|48.53|47.77|47.47|33
1758473100000|2025-09-21 16:45:00|48.83|48.53|48.18|47.88|48.83|48.53|47.76|47.46|54
1758473400000|2025-09-21 16:50:00|47.89|47.59|48.18|47.88|48.84|48.54|47.8|47.5|49
1758473700000|2025-09-21 16:55:00|48.17|47.87|48.81|48.51|48.82|48.52|47.87|47.57|24
1758474000000|2025-09-21 17:00:00|48.8|48.5|48.12|47.82|48.81|48.51|47.87|47.57|46
1758474300000|2025-09-21 17:05:00|47.9|47.6|48.15|47.85|48.82|48.52|47.89|47.59|40
1758474600000|2025-09-21 17:10:00|47.94|47.64|48.13|47.83|48.82|48.52|47.78|47.48|45
1758474900000|2025-09-21 17:15:00|47.92|47.62|48.19|47.89|48.83|48.53|47.83|47.53|48
1758475200000|2025-09-21 17:20:00|47.96|47.66|47.83|47.53|48.19|47.89|47.67|47.37|46
1758475500000|2025-09-21 17:25:00|47.84|47.54|47.63|47.33|47.84|47.54|47.39|47.09|37
1758475800000|2025-09-21 17:30:00|47.43|47.13|47.69|47.39|48.52|48.22|47.32|47.02|47
1758476100000|2025-09-21 17:35:00|47.68|47.38|47.59|47.29|47.68|47.38|47.32|47.02|26
1758476400000|2025-09-21 17:40:00|48.52|48.22|47.62|47.32|48.52|48.22|47.31|47.01|48
1758476700000|2025-09-21 17:45:00|47.33|47.03|47.66|47.36|48.52|48.22|47.32|47.02|55
1758477000000|2025-09-21 17:50:00|47.38|47.08|48.45|48.15|48.52|48.22|47.32|47.02|41
1758477300000|2025-09-21 17:55:00|48.44|48.14|47.63|47.33|48.44|48.14|47.33|47.03|54
1758477600000|2025-09-21 18:00:00|47.33|47.03|47.71|47.41|48.52|48.22|47.33|47.03|41
1758477900000|2025-09-21 18:05:00|47.7|47.4|47.63|47.33|47.7|47.4|47.35|47.05|24
1758478200000|2025-09-21 18:10:00|47.34|47.04|48.35|48.05|48.52|48.22|47.32|47.02|48
1758478500000|2025-09-21 18:15:00|48.34|48.04|47.63|47.33|48.34|48.04|47.32|47.02|30
1758478800000|2025-09-21 18:20:00|47.37|47.07|47.74|47.44|48.52|48.22|47.31|47.01|39
1758479100000|2025-09-21 18:25:00|47.73|47.43|47.62|47.32|47.73|47.43|47.34|47.04|30
1758479400000|2025-09-21 18:30:00|47.33|47.03|47.6|47.3|47.62|47.32|47.33|47.03|8
1758481500000|2025-09-21 19:05:00|48.45|48.15|47.78|47.48|48.45|48.15|47.78|47.48|8
1758481800000|2025-09-21 19:10:00|47.77|47.47|47.43|47.13|47.77|47.47|47.14|46.84|35
1758482100000|2025-09-21 19:15:00|47.15|46.85|47.35|47.05|47.43|47.13|47|46.7|18
1758482400000|2025-09-21 19:20:00|47.03|46.73|47.29|46.99|47.35|47.05|46.98|46.68|23
1758482700000|2025-09-21 19:25:00|47.28|46.98|47.94|46.64|48.34|48.04|46.97|46.3|37
1758483000000|2025-09-21 19:30:00|47.92|46.62|47.88|46.58|47.95|46.65|47.54|46.24|19
1758483300000|2025-09-21 19:35:00|47.87|46.57|47.77|46.47|47.87|46.57|47.45|46.15|22
1758483600000|2025-09-21 19:40:00|47.79|46.49|47.92|46.62|48.84|47.54|47.46|46.16|34
1758483900000|2025-09-21 19:45:00|47.57|46.27|47.86|46.56|47.93|46.63|47.53|46.23|20
1758484200000|2025-09-21 19:50:00|47.85|46.55|48.86|47.56|48.86|47.56|47.51|46.21|25
1758484500000|2025-09-21 19:55:00|48.85|47.55|47.93|46.63|48.85|47.55|47.6|46.3|39
1758484800000|2025-09-21 20:00:00|47.6|46.3|47.43|46.13|47.93|46.63|47.43|46.13|8
1758485100000|2025-09-21 20:05:00|47.4|46.1|47.18|45.88|48.84|47.54|47.18|45.88|10
1758485400000|2025-09-21 20:10:00|47.21|45.91|47.2|45.9|48.3|47|47.2|45.9|4
1758485700000|2025-09-21 20:15:00|48.22|46.92|47.19|45.89|48.22|46.92|47.18|45.88|33
1758486000000|2025-09-21 20:20:00|47.15|45.85|47.23|45.93|47.99|46.69|47.15|45.85|4
1758486300000|2025-09-21 20:25:00|47.19|45.89|47.27|45.97|47.29|45.99|47.19|45.89|3
1758486600000|2025-09-21 20:30:00|47.23|45.93|47.23|45.93|47.28|45.98|47.23|45.93|3
1758486900000|2025-09-21 20:35:00|48.32|47.02|47.66|46.36|48.32|47.02|47.15|45.85|32
1758487200000|2025-09-21 20:40:00|47.4|46.1|47.54|46.24|48.05|46.75|47.4|46.1|47
1758487500000|2025-09-21 20:45:00|47.79|46.49|47.16|45.86|48.33|47.03|47.16|45.86|35
1758487800000|2025-09-21 20:50:00|47.37|46.07|47.51|46.21|48.19|46.89|47.37|46.07|66
1758488100000|2025-09-21 20:55:00|47.48|46.18|47.19|45.89|48.36|47.06|47.13|45.83|27
1758488400000|2025-09-21 21:00:00|46.69|46.39|46.69|46.39|46.69|46.39|46.69|46.39|1
1758489600000|2025-09-21 21:20:00|46.66|46.36|46.57|46.27|47.43|47.13|46.57|46.27|13
1758489900000|2025-09-21 21:25:00|47.34|47.04|46.59|46.29|47.34|47.04|46.59|46.29|3
1758490200000|2025-09-21 21:30:00|46.63|46.33|46.61|46.31|47.25|46.95|46.57|46.27|11
1758490500000|2025-09-21 21:35:00|47.85|47.55|47|46.7|47.85|47.55|47|46.7|24
1758490800000|2025-09-21 21:40:00|47.68|47.38|47.3|47|47.68|47.38|46.96|46.66|65
1758491100000|2025-09-21 21:45:00|47.89|47.59|47.27|46.97|47.89|47.59|47.03|46.73|45
1758491400000|2025-09-21 21:50:00|47.05|46.75|47.31|47.01|47.7|47.4|46.94|46.64|62
1758491700000|2025-09-21 21:55:00|47.3|47|46.65|46.35|47.87|47.57|46.65|46.35|67
1758492000000|2025-09-21 22:00:00|47.53|47.23|46.65|46.35|47.53|47.23|46.65|46.35|42
1758492300000|2025-09-21 22:05:00|46.63|46.33|46.58|46.28|47.26|46.96|46.58|46.28|10
1758492600000|2025-09-21 22:10:00|46.64|46.34|46.58|46.28|47.19|46.89|46.58|46.28|8
1758492900000|2025-09-21 22:15:00|46.61|46.31|46.56|46.26|47.74|47.44|46.56|46.26|44
1758493200000|2025-09-21 22:20:00|47.48|47.18|46.58|46.28|47.48|47.18|46.56|46.26|23
1758493500000|2025-09-21 22:25:00|47.27|46.97|46.6|46.3|47.27|46.97|46.6|46.3|3
1758494100000|2025-09-21 22:35:00|46.63|46.33|46.6|46.3|47.8|47.5|46.58|46.28|7
1758494400000|2025-09-21 22:40:00|47.69|47.39|46.7|46.4|47.69|47.39|46.62|46.32|7
1758494700000|2025-09-21 22:45:00|46.73|46.43|46.71|46.41|47.65|47.35|46.66|46.36|7
1758495000000|2025-09-21 22:50:00|46.68|46.38|46.72|46.42|47.59|47.29|46.68|46.38|7
1758495600000|2025-09-21 23:00:00|46.68|46.38|47.23|46.93|47.37|47.07|46.64|46.34|25
1758495900000|2025-09-21 23:05:00|47.83|47.53|46.92|46.62|47.83|47.53|46.92|46.62|33
1758496200000|2025-09-21 23:10:00|47.59|47.29|46.54|46.24|47.59|47.29|46.54|46.24|61
1758496500000|2025-09-21 23:15:00|46.51|46.21|46.5|46.2|47.79|47.49|46.49|46.19|7
1758497100000|2025-09-21 23:25:00|46.47|46.17|46.54|46.24|47.67|47.37|46.47|46.17|3
1758497400000|2025-09-21 23:30:00|46.6|46.3|46.42|46.12|47.29|46.99|46.41|46.11|14
1758497700000|2025-09-21 23:35:00|46.41|46.11|46.5|46.2|47.17|46.87|46.41|46.11|11
1758498000000|2025-09-21 23:40:00|46.48|46.18|46.52|46.22|46.52|46.22|46.48|46.18|2
1758498300000|2025-09-21 23:45:00|46.48|46.18|46.5|46.2|46.5|46.2|46.48|46.18|2
1758498900000|2025-09-21 23:55:00|46.53|46.23|46.45|46.15|47.41|47.11|46.43|46.13|8
1758499200000|2025-09-22 00:00:00|46.47|46.17|46.54|46.24|47.29|46.99|46.42|46.12|19
1758499500000|2025-09-22 00:05:00|46.52|46.22|46.48|46.18|46.66|46.36|46.44|46.14|15
1758499800000|2025-09-22 00:10:00|46.45|46.15|46.44|46.14|46.59|46.29|46.44|46.14|7
1758500100000|2025-09-22 00:15:00|46.42|46.12|46.4|46.1|47.55|47.25|46.4|46.1|28
1758500400000|2025-09-22 00:20:00|46.47|46.17|46.55|46.25|47.55|47.25|46.36|46.06|29
1758500700000|2025-09-22 00:25:00|46.53|46.23|46.38|46.08|47.52|47.22|46.37|46.07|21
1758501000000|2025-09-22 00:30:00|46.52|46.22|45.75|45.45|47.25|46.95|45.75|45.45|141
1758501300000|2025-09-22 00:35:00|45.79|45.49|45.76|45.46|47.25|46.95|45.75|45.45|46
1758501600000|2025-09-22 00:40:00|45.79|45.49|45.98|45.68|46.69|46.39|45.78|45.48|33
1758501900000|2025-09-22 00:45:00|46.56|46.26|45.71|45.41|46.56|46.26|45.71|45.41|32
1758502200000|2025-09-22 00:50:00|45.73|45.43|45.62|45.32|46.72|46.42|45.6|45.3|55
1758502500000|2025-09-22 00:55:00|45.65|45.35|45.63|45.33|46.47|46.17|45.6|45.3|20
1758502800000|2025-09-22 01:00:00|45.72|45.42|45.63|45.33|47.17|46.87|45.6|45.3|29
1758503100000|2025-09-22 01:05:00|45.84|45.54|45.6|45.3|46.5|46.2|45.6|45.3|29
1758503400000|2025-09-22 01:10:00|45.75|45.45|45.62|45.32|46.34|46.04|45.6|45.3|20
1758503700000|2025-09-22 01:15:00|45.6|45.3|45.78|45.48|46.71|46.41|45.6|45.3|30
1758504000000|2025-09-22 01:20:00|45.82|45.52|45.68|45.38|45.83|45.53|45.68|45.38|14
1758504300000|2025-09-22 01:25:00|45.74|45.44|47.1|46.8|47.18|46.88|45.73|45.43|72
1758504600000|2025-09-22 01:30:00|47.09|46.79|46.26|45.96|47.09|46.79|45.62|45.32|32
1758504900000|2025-09-22 01:35:00|47.18|46.88|46.34|46.04|47.18|46.88|45.67|45.37|55
1758505200000|2025-09-22 01:40:00|47.23|46.93|45.74|45.44|47.23|46.93|45.71|45.41|12
1758505500000|2025-09-22 01:45:00|45.77|45.47|45.73|45.43|47.1|46.8|45.68|45.38|9
1758505800000|2025-09-22 01:50:00|45.65|45.35|46.27|45.97|46.98|46.68|45.65|45.35|21
1758506100000|2025-09-22 01:55:00|46.26|45.96|46.32|46.02|47.18|46.88|46.26|45.96|34
1758506400000|2025-09-22 02:00:00|46.04|45.74|46.41|46.11|47.18|46.88|45.63|45.33|41
1758506700000|2025-09-22 02:05:00|46.39|46.09|45.74|45.44|46.43|46.13|45.68|45.38|21
1758507000000|2025-09-22 02:10:00|45.8|45.5|45.64|45.34|47.22|46.92|45.64|45.34|35
1758507300000|2025-09-22 02:15:00|47.18|46.88|46.34|46.04|47.18|46.88|45.6|45.3|37
1758507600000|2025-09-22 02:20:00|46.33|46.03|45.62|45.32|47.18|46.88|45.6|45.3|32
1758507900000|2025-09-22 02:25:00|46.37|46.07|45.62|45.32|47.18|46.88|45.6|45.3|39
1758508200000|2025-09-22 02:30:00|45.65|45.35|45.89|45.59|46.36|46.06|45.56|45.26|57
1758508500000|2025-09-22 02:35:00|45.8|45.5|45.89|45.59|45.89|45.59|45.8|45.5|2
1758508800000|2025-09-22 02:40:00|45.77|45.47|45.89|45.59|45.89|45.59|45.77|45.47|2
1758510000000|2025-09-22 03:00:00|46.84|46.54|45.97|45.67|46.84|46.54|45.86|45.56|48
1758511500000|2025-09-22 03:25:00|47.06|46.76|46.11|45.81|47.06|46.76|45.96|45.66|49
1758511800000|2025-09-22 03:30:00|46.1|45.8|46.04|45.74|46.1|45.8|46.04|45.74|7
1758513600000|2025-09-22 04:00:00|46.98|46.68|46.05|45.75|46.98|46.68|46.05|45.75|46
1758513900000|2025-09-22 04:05:00|46.04|45.74|46.02|45.72|46.04|45.74|46.02|45.72|3
1758514200000|2025-09-22 04:10:00|46.01|45.71|45.98|45.68|46.01|45.71|45.98|45.68|4
1758514500000|2025-09-22 04:15:00|45.97|45.67|45.95|45.65|45.97|45.67|45.95|45.65|3
1758516300000|2025-09-22 04:45:00|47.15|46.85|46.06|45.76|47.15|46.85|46.06|45.76|53
1758517200000|2025-09-22 05:00:00|47.15|46.85|46.07|45.77|47.15|46.85|45.9|45.6|49
1758519000000|2025-09-22 05:30:00|49|45.4|47.85|47.55|49|47.55|46.61|45.4|115
1758519300000|2025-09-22 05:35:00|47.21|46.91|47.78|47.48|49|47.58|46.62|45.4|122
1758519600000|2025-09-22 05:40:00|47.79|47.49|48.04|47.74|48.04|47.74|47.12|46.82|96
1758519900000|2025-09-22 05:45:00|47.55|47.25|48.19|47.89|48.19|47.89|47.52|47.22|73
1758520200000|2025-09-22 05:50:00|48.2|47.9|49|45.56|49|47.99|47|45.43|86
1758520500000|2025-09-22 05:55:00|47.05|45.57|47.52|47.22|49|47.5|46.59|45.43|120
1758520800000|2025-09-22 06:00:00|47.53|47.23|47.72|47.42|47.72|47.42|46.16|45.86|87
1758521100000|2025-09-22 06:05:00|47.11|46.81|46.88|42.5|49|47.42|42.9|42.5|158
1758521400000|2025-09-22 06:10:00|46.87|42.51|44.3|44|46.88|44.04|43.61|42.5|113
1758521700000|2025-09-22 06:15:00|44.27|43.97|46.71|43.04|47|44.11|43.8|42.5|111
1758522000000|2025-09-22 06:20:00|46.7|43|47|43.33|47|44.25|43.89|42.5|198
1758522300000|2025-09-22 06:25:00|44.47|43.34|44.41|44.11|47|44.17|44.29|42.73|136
1758522600000|2025-09-22 06:30:00|44.37|44.07|46.54|42.95|47|44.12|44.01|42.72|164
1758522900000|2025-09-22 06:35:00|44.7|44.4|46.63|42.95|47|44.44|43.92|42.92|77
1758523200000|2025-09-22 06:40:00|44.08|43.78|46.6|42.99|47|43.91|44.08|42.89|76
1758523500000|2025-09-22 06:45:00|44.07|43.77|46.68|43.05|47|44.41|44.01|42.99|62
1758523800000|2025-09-22 06:50:00|44.1|43.8|46.66|43.05|47|43.9|44.1|43.01|20
1758524100000|2025-09-22 06:55:00|47|43.09|44.95|44.65|47|44.66|44.17|43.05|137
1758524400000|2025-09-22 07:00:00|46.44|43.12|44.88|44.58|46.98|44.62|44.05|43.03|41
1758524700000|2025-09-22 07:05:00|46.98|43.13|44.86|44.56|46.98|44.67|44.14|43.09|111
1758525000000|2025-09-22 07:10:00|46.34|43.04|46.78|43.08|46.98|44.6|44.06|43|71
1758525300000|2025-09-22 07:15:00|46.77|43.92|46.63|43.04|46.89|44.58|44.03|43|121
1758525600000|2025-09-22 07:20:00|46.62|43.08|46.82|43.03|46.89|44.54|43.97|42.92|96
1758525900000|2025-09-22 07:25:00|46.81|43.88|44.83|44.53|46.89|44.56|44.07|43.03|96
1758526200000|2025-09-22 07:30:00|44.81|44.51|44.84|44.54|46.89|44.56|44.03|42.91|52
1758526500000|2025-09-22 07:35:00|44.82|44.52|44.77|44.47|46.89|44.67|44|43.04|127
1758526800000|2025-09-22 07:40:00|44.76|44.46|44.77|44.47|46.89|44.47|44.01|43.04|36
1758527100000|2025-09-22 07:45:00|44.76|44.46|44.79|44.49|46.89|44.66|44.05|43.12|103
1758527400000|2025-09-22 07:50:00|44.75|44.45|44.74|44.44|44.77|44.47|43.98|43.68|25
1758527700000|2025-09-22 07:55:00|44.7|44.4|44.74|44.44|46.98|44.47|43.97|42.93|128
1758528000000|2025-09-22 08:00:00|46.23|42.87|43.08|42.78|46.98|44.43|42.93|42.63|53
1758528300000|2025-09-22 08:05:00|43.06|42.76|43.25|42.95|43.25|42.95|43.06|42.76|13
1758528600000|2025-09-22 08:10:00|43.24|42.94|43.21|42.91|46.77|43.07|43.17|42.87|28
1758528900000|2025-09-22 08:15:00|43.17|42.87|43.27|42.97|46.69|43.24|43.11|42.81|38
1758529200000|2025-09-22 08:20:00|43.22|42.92|43.25|42.95|43.3|43|43.22|42.92|10
1758529500000|2025-09-22 08:25:00|43.22|42.92|43.23|42.93|43.27|42.97|43.18|42.88|14
1758529800000|2025-09-22 08:30:00|43.27|42.97|43.29|42.99|44.73|44.43|43.2|42.9|29
1758530100000|2025-09-22 08:35:00|43.25|42.95|43.31|43.01|44.24|43.94|43.24|42.94|28
1758530400000|2025-09-22 08:40:00|43.29|42.99|43.37|43.07|43.39|43.09|43.27|42.97|9
1758530700000|2025-09-22 08:45:00|43.39|43.09|43.42|43.12|46.81|43.23|43.39|43.09|8
1758531000000|2025-09-22 08:50:00|43.4|43.1|43.36|43.06|46.71|43.21|43.36|43.06|16
1758531300000|2025-09-22 08:55:00|43.39|43.09|43.38|43.08|43.43|43.13|43.38|43.08|3
1758531600000|2025-09-22 09:00:00|43.43|43.13|43.33|43.03|46.76|43.34|43.33|43.03|12
1758531900000|2025-09-22 09:05:00|43.35|43.05|43.33|43.03|46.72|43.2|43.32|43.02|17
1758532200000|2025-09-22 09:10:00|43.36|43.06|43.34|43.04|43.94|43.64|43.32|43.02|9
1758532500000|2025-09-22 09:15:00|43.33|43.03|43.37|43.07|46.92|43.17|43.33|43.03|7
1758532800000|2025-09-22 09:20:00|43.36|43.06|43.33|43.03|43.36|43.06|43.33|43.03|3
1758533100000|2025-09-22 09:25:00|43.34|43.04|43.37|43.07|46.76|43.18|43.33|43.03|12
1758533400000|2025-09-22 09:30:00|43.4|43.1|43.37|43.07|46.66|43.18|43.37|43.07|11
1758533700000|2025-09-22 09:35:00|44.21|43.91|43.36|43.06|44.21|43.91|43.33|43.03|5
1758534000000|2025-09-22 09:40:00|43.33|43.03|44.16|43.86|46.98|43.98|43.33|43.03|23
1758534300000|2025-09-22 09:45:00|43.8|43.5|46.97|43.18|46.98|43.87|43.78|43.18|14
1758534600000|2025-09-22 09:50:00|46.96|43.17|43.08|42.78|46.96|43.99|42.96|42.66|59
1758534900000|2025-09-22 09:55:00|43.04|42.74|43.04|42.74|43.12|42.82|43.04|42.74|12
1758535200000|2025-09-22 10:00:00|43.01|42.71|43.04|42.74|43.11|42.81|42.98|42.68|27
1758535500000|2025-09-22 10:05:00|43.05|42.75|43.18|42.88|46.93|42.97|43.04|42.74|17
1758535800000|2025-09-22 10:10:00|43.16|42.86|43.18|42.88|46.73|43.82|43.16|42.86|16
1758536100000|2025-09-22 10:15:00|43.99|43.69|43.22|42.92|44.09|43.79|43.17|42.87|19
1758536400000|2025-09-22 10:20:00|43.25|42.95|43.27|42.97|43.48|43.18|43.22|42.92|10
1758536700000|2025-09-22 10:25:00|43.3|43|43.31|43.01|43.47|43.17|43.26|42.96|5
1758537000000|2025-09-22 10:30:00|43.26|42.96|43.15|42.85|43.33|43.03|43.07|42.77|24
1758537300000|2025-09-22 10:35:00|43.18|42.88|43.12|42.82|44.28|43.98|43.09|42.79|11
1758537600000|2025-09-22 10:40:00|43.09|42.79|43.4|43.1|46.98|43.8|43.09|42.79|241
1758537900000|2025-09-22 10:45:00|43.39|43.09|43.28|42.98|46.93|44.32|43.15|42.85|19
1758538200000|2025-09-22 10:50:00|43.25|42.95|43.39|43.09|44.6|44.3|43.25|42.95|11
1758538500000|2025-09-22 10:55:00|43.42|43.12|43.39|43.09|46.83|44.07|43.37|43.07|15
1758538800000|2025-09-22 11:00:00|43.36|43.06|43.33|43.03|44.75|44.45|43.32|43.02|10
1758539100000|2025-09-22 11:05:00|43.35|43.05|43.25|42.95|46.78|43.05|43.1|42.8|22
1758539400000|2025-09-22 11:10:00|43.21|42.91|43.13|42.83|43.24|42.94|43.13|42.83|11
1758539700000|2025-09-22 11:15:00|43.09|42.79|43.17|42.87|44.41|44.11|43.09|42.79|23
1758540000000|2025-09-22 11:20:00|43.2|42.9|43.21|42.91|43.24|42.94|43.16|42.86|5
1758540300000|2025-09-22 11:25:00|43.18|42.88|43.19|42.89|43.19|42.89|43.18|42.88|2
1758540600000|2025-09-22 11:30:00|43.21|42.91|43.15|42.85|44.59|44.29|43.13|42.83|9
1758540900000|2025-09-22 11:35:00|43.16|42.86|43.06|42.76|44.36|44.06|43.04|42.74|12
1758541200000|2025-09-22 11:40:00|43.09|42.79|43.03|42.73|43.72|43.42|42.95|42.65|14
1758541500000|2025-09-22 11:45:00|42.99|42.69|43.05|42.75|44.35|44.05|42.98|42.68|14
1758541800000|2025-09-22 11:50:00|43.07|42.77|43.05|42.75|44.31|44.01|42.94|42.64|18
1758542100000|2025-09-22 11:55:00|43.1|42.8|43.12|42.82|46.83|42.89|43.09|42.79|5
1758542400000|2025-09-22 12:00:00|43.16|42.86|43.02|42.72|44.42|44.12|42.96|42.66|21
1758542700000|2025-09-22 12:05:00|42.97|42.67|43.12|42.82|46.81|42.97|42.97|42.67|22
1758543000000|2025-09-22 12:10:00|43.07|42.77|43.14|42.84|44.67|44.37|43.07|42.77|14
1758543300000|2025-09-22 12:15:00|43.27|42.97|43.18|42.88|44.61|44.31|43.12|42.82|40
1758543600000|2025-09-22 12:20:00|43.13|42.83|43.18|42.88|44.32|44.02|43.13|42.83|83
1758543900000|2025-09-22 12:25:00|43.16|42.86|43.98|43.68|46.89|43.79|43.16|42.86|90
1758544200000|2025-09-22 12:30:00|44|43.7|43.88|43.58|46.8|44.39|43.06|42.76|160
1758544500000|2025-09-22 12:35:00|43.87|43.57|43.13|42.83|43.88|43.58|43.13|42.83|11
1758545100000|2025-09-22 12:45:00|43.1|42.8|43.19|42.89|43.2|42.9|43.1|42.8|6
1758545400000|2025-09-22 12:50:00|43.23|42.93|43.18|42.88|44.49|44.19|43.18|42.88|20
1758545700000|2025-09-22 12:55:00|43.27|42.97|43.22|42.92|43.27|42.97|43.17|42.87|8
1758546000000|2025-09-22 13:00:00|43.2|42.9|43.31|43.01|44.75|44.45|43.18|42.88|10
1758546300000|2025-09-22 13:05:00|43.28|42.98|43.32|43.02|44.72|44.42|43.28|42.98|3
1758546900000|2025-09-22 13:15:00|43.28|42.98|43.15|42.85|46.9|43.19|43.15|42.85|12
1758547200000|2025-09-22 13:20:00|43.18|42.88|43.21|42.91|46.85|44|43.13|42.83|28
1758547500000|2025-09-22 13:25:00|43.23|42.93|43.2|42.9|43.23|42.93|43.15|42.85|6
1758547800000|2025-09-22 13:30:00|43.12|42.82|43.17|42.87|46.78|43.01|43.1|42.8|17
1758548100000|2025-09-22 13:35:00|43.12|42.82|43.06|42.76|46.73|44.18|43.03|42.73|42
1758548400000|2025-09-22 13:40:00|43.6|43.3|43.07|42.77|43.61|43.31|42.98|42.68|21
1758548700000|2025-09-22 13:45:00|43.1|42.8|43.02|42.72|43.1|42.8|42.93|42.63|23
1758549000000|2025-09-22 13:50:00|42.97|42.67|43.15|42.85|46.83|42.93|42.95|42.65|33
1758549300000|2025-09-22 13:55:00|43.19|42.89|43.28|42.98|43.34|43.04|43.09|42.79|29
1758549600000|2025-09-22 14:00:00|43.33|43.03|43.34|43.04|43.34|43.04|43.24|42.94|13
1758549900000|2025-09-22 14:05:00|43.29|42.99|43.27|42.97|43.44|43.14|43.19|42.89|26
1758550200000|2025-09-22 14:10:00|43.29|42.99|43.11|42.81|43.29|42.99|43.09|42.79|21
1758550500000|2025-09-22 14:15:00|43.08|42.78|43.07|42.77|46.84|43.04|43.05|42.75|24
1758550800000|2025-09-22 14:20:00|43.1|42.8|43.15|42.85|46.9|43.01|43.02|42.72|24
1758551100000|2025-09-22 14:25:00|43.1|42.8|43.21|42.91|46.85|42.93|43.07|42.77|25
1758551400000|2025-09-22 14:30:00|43.23|42.93|43.11|42.81|46.86|42.96|43.06|42.76|30
1758551700000|2025-09-22 14:35:00|43.06|42.76|43.01|42.71|43.09|42.79|42.97|42.67|13
1758552000000|2025-09-22 14:40:00|43.03|42.73|42.99|42.69|43.03|42.73|42.99|42.69|2
1758552300000|2025-09-22 14:45:00|42.95|42.65|42.78|42.48|46.91|42.73|42.77|42.47|40
1758552600000|2025-09-22 14:50:00|42.81|42.51|42.71|42.41|46.91|42.7|42.65|42.26|47
1758552900000|2025-09-22 14:55:00|42.73|42.43|42.75|42.45|46.57|42.7|42.62|42.32|34
1758553200000|2025-09-22 15:00:00|42.99|42.69|42.81|42.51|46.87|42.69|42.74|42.44|56
1758553500000|2025-09-22 15:05:00|42.77|42.47|42.83|42.53|46.91|42.6|42.67|42.37|39
1758553800000|2025-09-22 15:10:00|42.79|42.49|42.7|42.4|46.91|42.68|42.65|42.35|35
1758554100000|2025-09-22 15:15:00|42.65|42.35|42.59|42.29|46.9|42.54|42.55|42.25|28
1758554400000|2025-09-22 15:20:00|42.55|42.25|42.63|42.33|46.86|42.41|42.55|42.25|14
1758554700000|2025-09-22 15:25:00|42.6|42.3|42.72|42.42|44.13|43.83|42.6|42.3|12
1758555000000|2025-09-22 15:30:00|42.7|42.4|42.63|42.33|42.72|42.42|42.61|42.31|13
1758555300000|2025-09-22 15:35:00|42.67|42.37|42.66|42.36|42.69|42.39|42.61|42.31|10
1758555600000|2025-09-22 15:40:00|42.63|42.33|42.46|42.16|43.81|43.51|42.38|42.08|30
1758555900000|2025-09-22 15:45:00|42.49|42.19|42.59|42.29|42.72|42.42|42.42|42.12|54
1758556200000|2025-09-22 15:50:00|42.56|42.26|42.58|42.28|42.88|42.58|42.52|42.22|27
1758556500000|2025-09-22 15:55:00|42.54|42.24|42.61|42.31|42.74|42.44|42.54|42.24|15
1758556800000|2025-09-22 16:00:00|42.63|42.33|42.71|42.41|46.9|42.45|42.58|42.28|18
1758557100000|2025-09-22 16:05:00|42.75|42.45|42.78|42.48|46.87|42.69|42.65|42.35|37
1758557400000|2025-09-22 16:10:00|42.74|42.44|42.73|42.43|46.67|42.68|42.66|42.36|33
1758557700000|2025-09-22 16:15:00|42.69|42.39|42.62|42.32|42.74|42.44|42.59|42.29|26
1758558000000|2025-09-22 16:20:00|42.58|42.28|42.46|42.16|43.75|43.45|42.46|42.16|39
1758558300000|2025-09-22 16:25:00|42.43|42.13|42.42|42.12|47|42.37|42.42|42.12|38
1758558600000|2025-09-22 16:30:00|42.37|42.07|42.33|42.03|46.99|42.25|42.28|41.98|49
1758558900000|2025-09-22 16:35:00|42.52|42.22|42.37|42.07|46.89|43.09|42.23|41.93|213
1758559200000|2025-09-22 16:40:00|42.43|42.13|42.26|41.96|47|42.17|42.21|41.91|39
1758559500000|2025-09-22 16:45:00|42.23|41.93|42.28|41.98|45.77|42.14|42.23|41.93|51
1758559800000|2025-09-22 16:50:00|42.24|41.94|42.2|41.9|45.46|43.51|42.19|41.89|58
1758560100000|2025-09-22 16:55:00|42.23|41.93|42.26|41.96|43.77|43.47|42.19|41.89|37
1758560400000|2025-09-22 17:00:00|42.23|41.93|42.21|41.91|47|43.31|42.19|41.89|153
1758560700000|2025-09-22 17:05:00|42.24|41.94|42.16|41.86|46.96|42.12|42.15|41.85|46
1758561000000|2025-09-22 17:10:00|42.19|41.89|42.19|41.89|46.92|42.13|42.17|41.87|33
1758561300000|2025-09-22 17:15:00|42.22|41.92|42.23|41.93|46.8|42.03|42.17|41.87|43
1758561600000|2025-09-22 17:20:00|42.37|42.07|42.3|42|46.55|42.13|42.19|41.89|52
1758561900000|2025-09-22 17:25:00|42.33|42.03|42.27|41.97|42.44|42.14|42.24|41.94|14
1758562200000|2025-09-22 17:30:00|42.24|41.94|42.21|41.91|46.39|42.15|42.21|41.91|62
1758562500000|2025-09-22 17:35:00|42.2|41.9|42.31|42.01|46.01|42.26|42.2|41.9|49
1758562800000|2025-09-22 17:40:00|42.27|41.97|42.26|41.96|45.76|43.59|42.23|41.93|64
1758563100000|2025-09-22 17:45:00|42.29|41.99|42.34|42.04|47|42.21|42.26|41.96|23
1758563400000|2025-09-22 17:50:00|42.3|42|42.37|42.07|45.53|43.7|42.3|42|26
1758563700000|2025-09-22 17:55:00|42.4|42.1|42.34|42.04|42.46|42.16|42.3|42|13
1758564000000|2025-09-22 18:00:00|42.3|42|42.35|42.05|47|42.26|42.27|41.97|56
1758564300000|2025-09-22 18:05:00|42.31|42.01|42.36|42.06|46.79|42.12|42.3|42|16
1758564600000|2025-09-22 18:10:00|42.39|42.09|42.36|42.06|46.72|42.21|42.35|42|14
1758564900000|2025-09-22 18:15:00|42.39|42.09|42.37|42.07|46.69|42.25|42.27|41.97|25
1758565200000|2025-09-22 18:20:00|42.4|42.1|42.35|42.05|46.65|42.25|42.28|41.98|10
1758565500000|2025-09-22 18:25:00|42.3|42|42.36|42.06|46.62|42.27|42.27|41.97|38
1758565800000|2025-09-22 18:30:00|42.32|42.02|42.33|42.03|42.58|42.28|42.26|41.96|14
1758566100000|2025-09-22 18:35:00|42.29|41.99|42.29|41.99|46.6|42.16|42.23|41.93|19
1758566400000|2025-09-22 18:40:00|42.34|42.04|42.23|41.93|42.46|42.16|42.23|41.93|13
1758566700000|2025-09-22 18:45:00|42.21|41.91|42.46|42.16|46.56|42.18|42.21|41.91|25
1758567000000|2025-09-22 18:50:00|42.27|41.97|42.22|41.92|47|42.05|42.22|41.92|59
1758567300000|2025-09-22 18:55:00|42.21|41.91|42.18|41.88|46.58|43|42.18|41.88|16
1758567600000|2025-09-22 19:00:00|42.22|41.92|42.18|41.88|42.39|42.09|42.18|41.88|8
1758567900000|2025-09-22 19:05:00|42.24|41.94|42.19|41.89|46.99|42.11|42.18|41.88|23
1758568200000|2025-09-22 19:10:00|42.22|41.92|42.18|41.88|42.54|42.24|42.16|41.86|21
1758568500000|2025-09-22 19:15:00|42.21|41.91|42.84|42.54|47|43.06|42.18|41.88|212
1758568800000|2025-09-22 19:20:00|42.83|42.53|42.23|41.93|47|43.11|42.23|41.93|313
1758569100000|2025-09-22 19:25:00|42.22|41.92|42.17|41.87|46.9|42.09|42.17|41.87|18
1758569400000|2025-09-22 19:30:00|42.2|41.9|43.17|42.87|46.85|43.03|42.15|41.85|118
1758569700000|2025-09-22 19:35:00|43.16|42.86|46.86|42|47|42.87|42.3|42|124
1758570000000|2025-09-22 19:40:00|46.85|43.12|42.5|42.2|47|43.12|42.5|42|116
1758570300000|2025-09-22 19:45:00|46.99|42|42.15|41.85|46.99|42|42.15|41.85|60
1758570600000|2025-09-22 19:50:00|42.19|41.89|42.2|41.9|46.92|42|42.15|41.85|154
1758570900000|2025-09-22 19:55:00|42.25|41.95|42.18|41.88|46.82|42|42.15|41.85|117
1758571200000|2025-09-22 20:00:00|42.17|41.87|42.2|41.9|46.78|42|42.15|41.85|69
1758571500000|2025-09-22 20:05:00|42.19|41.89|42.2|41.9|46.7|42|42.16|41.86|122
1758571800000|2025-09-22 20:10:00|45.98|42|42.25|41.95|45.98|42.01|42.22|41.92|53
1758572100000|2025-09-22 20:15:00|45.67|42|42.15|41.85|45.67|42.03|42.15|41.85|155
1758572400000|2025-09-22 20:20:00|42.18|41.88|42.27|41.97|45.51|43.5|42.16|41.86|55
1758572700000|2025-09-22 20:25:00|42.26|41.96|42.17|41.87|43.76|43.46|42.17|41.87|13
1758573000000|2025-09-22 20:30:00|42.15|41.85|42.2|41.9|47|43.39|42.15|41.85|30
1758573300000|2025-09-22 20:35:00|42.23|41.93|46.82|42.03|46.9|42.11|42.19|41.89|23
1758573600000|2025-09-22 20:40:00|46.81|41.92|42.26|41.96|46.81|42.03|42.2|41.9|18
1758573900000|2025-09-22 20:45:00|42.3|42|42.23|41.93|46.77|42.27|42.21|41.91|35
1758574200000|2025-09-22 20:50:00|42.26|41.96|42.3|42|42.41|42.11|42.21|41.91|18
1758574500000|2025-09-22 20:55:00|42.33|42.03|42.31|42.01|46.74|42.14|42.29|41.99|17
1758574800000|2025-09-22 21:00:00|42.34|42.04|42.35|42.05|42.36|42.06|42.23|41.93|25
1758575100000|2025-09-22 21:05:00|42.31|42.01|42.35|42.05|42.58|42.28|42.28|41.98|16
1758575400000|2025-09-22 21:10:00|42.32|42.02|42.39|42.09|42.39|42.09|42.3|42|7
1758575700000|2025-09-22 21:15:00|42.35|42.05|42.48|42.18|43.99|43.69|42.35|42.05|14
1758576000000|2025-09-22 21:20:00|42.52|42.22|42.54|42.24|42.56|42.26|42.48|42.18|6
1758576300000|2025-09-22 21:25:00|42.56|42.26|42.49|42.19|42.56|42.26|42.48|42.18|8
1758576600000|2025-09-22 21:30:00|42.53|42.23|43.21|42.91|43.79|43.49|42.49|42.19|67
1758576900000|2025-09-22 21:35:00|43.2|42.9|43.1|42.8|43.2|42.9|43.09|42.79|27
1758577200000|2025-09-22 21:40:00|43.09|42.79|42.65|42.35|46.94|42.81|42.56|42.26|15
1758577500000|2025-09-22 21:45:00|42.61|42.31|42.58|42.28|46.9|42.45|42.55|42.25|9
1758578100000|2025-09-22 21:55:00|42.63|42.33|42.64|42.34|46.87|43.32|42.61|42.31|73
1758578400000|2025-09-22 22:00:00|42.83|42.53|42.63|42.33|43.81|43.51|42.57|42.27|10
1758578700000|2025-09-22 22:05:00|42.6|42.3|42.66|42.36|47|42.54|42.6|42.3|5
1758579000000|2025-09-22 22:10:00|42.63|42.33|42.72|42.42|47|42.51|42.61|42.31|12
1758579300000|2025-09-22 22:15:00|42.77|42.47|42.73|42.43|46.98|42.53|42.69|42.39|20
1758579600000|2025-09-22 22:20:00|42.69|42.39|42.74|42.44|42.82|42.52|42.69|42.39|17
1758579900000|2025-09-22 22:25:00|46.94|42.54|42.63|42.33|46.94|42.54|42.63|42.33|15
1758580200000|2025-09-22 22:30:00|42.6|42.3|42.83|42.53|46.9|42.54|42.6|42.3|9
1758580500000|2025-09-22 22:35:00|42.64|42.34|42.6|42.3|42.69|42.39|42.6|42.3|10
1758580800000|2025-09-22 22:40:00|42.64|42.34|42.63|42.33|42.64|42.34|42.59|42.29|4
1758581100000|2025-09-22 22:45:00|42.7|42.4|42.63|42.33|46.87|42.44|42.63|42.33|10
1758581400000|2025-09-22 22:50:00|42.59|42.29|42.64|42.34|42.64|42.34|42.59|42.29|4
1758581700000|2025-09-22 22:55:00|42.68|42.38|42.65|42.35|46.81|42.45|42.59|42.29|14
1758582000000|2025-09-22 23:00:00|46.66|42.45|42.63|42.33|46.66|42.45|42.59|42.29|17
1758582300000|2025-09-22 23:05:00|42.59|42.29|42.6|42.3|42.64|42.34|42.59|42.29|4
1758582900000|2025-09-22 23:15:00|42.64|42.34|42.7|42.4|46.13|42.48|42.64|42.34|14
1758583200000|2025-09-22 23:20:00|42.74|42.44|42.71|42.41|42.74|42.44|42.71|42.41|4
1758583500000|2025-09-22 23:25:00|42.72|42.42|42.72|42.42|42.78|42.48|42.71|42.41|9
1758583800000|2025-09-22 23:30:00|42.53|42.23|42.65|42.35|42.74|42.44|42.53|42.23|6
1758584100000|2025-09-22 23:35:00|42.62|42.32|42.75|42.45|43.92|43.62|42.52|42.22|42
1758584400000|2025-09-22 23:40:00|42.78|42.48|42.74|42.44|43.61|43.31|42.74|42.44|4
1758584700000|2025-09-22 23:45:00|42.69|42.39|42.77|42.47|44.04|43.74|42.69|42.39|24
1758585300000|2025-09-22 23:55:00|42.75|42.45|42.81|42.51|46.99|42.61|42.75|42.45|4
1758585600000|2025-09-23 00:00:00|42.78|42.48|42.91|42.61|43.16|42.86|42.78|42.48|21
1758585900000|2025-09-23 00:05:00|42.88|42.58|42.84|42.54|46.89|42.68|42.83|42.53|11
1758586200000|2025-09-23 00:10:00|42.81|42.51|42.9|42.6|42.94|42.64|42.81|42.51|8
1758586500000|2025-09-23 00:15:00|42.86|42.56|42.94|42.64|46.98|42.78|42.86|42.56|24
1758586800000|2025-09-23 00:20:00|42.91|42.61|42.91|42.61|42.98|42.68|42.91|42.61|3
1758587100000|2025-09-23 00:25:00|42.87|42.57|42.93|42.63|43.07|42.77|42.87|42.57|9
1758587400000|2025-09-23 00:30:00|42.97|42.67|42.95|42.65|42.99|42.69|42.94|42.64|6
1758587700000|2025-09-23 00:35:00|42.9|42.6|42.85|42.55|46.91|42.73|42.85|42.55|18
1758588000000|2025-09-23 00:40:00|42.88|42.58|42.82|42.52|43.03|42.73|42.74|42.44|22
1758588300000|2025-09-23 00:45:00|42.79|42.49|42.81|42.51|43.04|42.74|42.75|42.45|10
1758588600000|2025-09-23 00:50:00|42.83|42.53|42.79|42.49|42.83|42.53|42.79|42.49|2
1758588900000|2025-09-23 00:55:00|42.76|42.46|42.73|42.43|42.79|42.49|42.69|42.39|8
1758589200000|2025-09-23 01:00:00|42.77|42.47|42.7|42.4|42.94|42.64|42.7|42.4|8
1758589500000|2025-09-23 01:05:00|42.68|42.38|42.63|42.33|44.18|43.88|42.63|42.33|5
1758589800000|2025-09-23 01:10:00|44.15|43.85|42.58|42.28|44.16|43.86|42.56|42.26|20
1758590100000|2025-09-23 01:15:00|42.6|42.3|43.29|42.99|44.01|43.71|42.56|42.26|99
1758590400000|2025-09-23 01:20:00|43.3|43|42.78|42.48|47|43.52|42.78|42.45|235
1758590700000|2025-09-23 01:25:00|42.8|42.5|42.8|42.5|42.8|42.5|42.8|42.5|1
1758591000000|2025-09-23 01:30:00|42.75|42.45|42.71|42.41|42.99|42.69|42.71|42.41|7
1758591300000|2025-09-23 01:35:00|42.66|42.36|42.69|42.39|42.69|42.39|42.66|42.36|2
1758591600000|2025-09-23 01:40:00|42.72|42.42|42.65|42.35|46.94|42.42|42.6|42.3|15
1758591900000|2025-09-23 01:45:00|42.77|42.47|42.73|42.43|46.91|42.53|42.7|42.4|8
1758592200000|2025-09-23 01:50:00|42.76|42.46|42.53|42.23|46.59|43.76|42.52|42.22|21
1758592500000|2025-09-23 01:55:00|42.5|42.2|42.47|42.17|47|43.64|42.46|42.16|17
1758592800000|2025-09-23 02:00:00|46.96|42.27|42.43|42.13|46.96|42.44|42.41|42.11|36
1758593100000|2025-09-23 02:05:00|42.39|42.09|43.52|43.22|46.89|43.27|42.37|42.07|73
1758593400000|2025-09-23 02:10:00|43.54|43.24|43.41|43.11|43.55|43.25|43.41|43.11|24
1758593700000|2025-09-23 02:15:00|43.4|43.1|42.49|42.19|47|43.1|42.49|42.19|14
1758594000000|2025-09-23 02:20:00|42.52|42.22|42.44|42.14|47|43.33|42.41|42.11|58
1758594300000|2025-09-23 02:25:00|46.98|42.24|42.37|42.07|46.98|43.28|42.37|42.07|42
1758594600000|2025-09-23 02:30:00|42.4|42.1|42.34|42.04|47|43.52|42.25|41.95|17
1758594900000|2025-09-23 02:35:00|42.3|42|42.32|42.02|47|43.52|42.3|42|21
1758595200000|2025-09-23 02:40:00|42.29|41.99|42.26|41.96|46.97|42.15|42.23|41.93|16
1758595500000|2025-09-23 02:45:00|42.23|41.93|42.3|42|46.92|42.17|42.23|41.93|26
1758595800000|2025-09-23 02:50:00|42.28|41.98|42.71|42.41|46.9|43.18|42.24|41.94|228
1758596100000|2025-09-23 02:55:00|42.7|42.4|42.23|41.93|46.9|43.1|42.22|41.92|120
1758596400000|2025-09-23 03:00:00|42.26|41.96|46.73|42|46.89|43.5|42.16|41.86|79
1758596700000|2025-09-23 03:05:00|46.72|43.1|42.27|41.97|46.9|43.1|42.16|41.86|34
1758597000000|2025-09-23 03:10:00|42.32|42.02|42.18|41.88|46.87|42.08|42.15|41.85|37
1758597300000|2025-09-23 03:15:00|42.21|41.91|43.42|43.12|46.87|43.52|42.19|41.89|114
1758597600000|2025-09-23 03:20:00|43.37|43.07|42.4|42.1|46.89|43.14|42.3|42|41
1758597900000|2025-09-23 03:25:00|42.37|42.07|42.51|42.21|46.87|42.34|42.37|42.07|35
1758598200000|2025-09-23 03:30:00|42.48|42.18|42.65|42.35|46.81|42.55|42.48|42|43
1758598500000|2025-09-23 03:35:00|42.61|42.31|42.6|42.3|46.23|42.42|42.56|42.26|22
1758598800000|2025-09-23 03:40:00|42.46|42.16|45.8|42.4|45.98|42.44|42.46|42.16|13
1758599100000|2025-09-23 03:45:00|45.79|43.9|42.62|42.32|46.9|43.9|42.57|42.27|90
1758599400000|2025-09-23 03:50:00|42.6|42.3|42.63|42.33|42.64|42.34|42.6|42.3|4
1758599700000|2025-09-23 03:55:00|42.49|42.19|42.56|42.26|46.45|42.49|42.49|42.19|6
1758600000000|2025-09-23 04:00:00|42.75|42.45|42.77|42.47|46.34|42.47|42.6|42.3|10
1758600300000|2025-09-23 04:05:00|42.73|42.43|42.5|42.2|45.66|43.85|42.47|42.17|30
1758600600000|2025-09-23 04:10:00|42.47|42.17|43.74|43.44|45.62|43.8|42.47|42.17|53
1758600900000|2025-09-23 04:15:00|43.7|43.4|43.66|43.36|43.72|43.42|43.66|43.36|13
1758601200000|2025-09-23 04:20:00|43.65|43.35|42.41|42.11|43.65|43.35|42.41|42.11|7
1758601500000|2025-09-23 04:25:00|42.37|42.07|42.35|42.05|46.26|42.18|42.32|42.02|6
1758601800000|2025-09-23 04:30:00|42.32|42.02|43.22|42.92|46.15|42.92|42.29|41.99|51
1758602100000|2025-09-23 04:35:00|43.21|42.91|43.21|42.91|43.24|42.94|43.18|42.88|47
1758602400000|2025-09-23 04:40:00|43.22|42.92|42.45|42.15|46.37|42.92|42.39|42.09|25
1758602700000|2025-09-23 04:45:00|42.4|42.1|46.3|42.22|46.36|42.22|42.36|42.06|16
1758603000000|2025-09-23 04:50:00|46.29|42.25|46.01|42.25|46.4|43.12|42.77|42.25|172
1758603300000|2025-09-23 04:55:00|46|42.22|42.79|42.49|46.4|43.72|42.79|42.22|114
1758603600000|2025-09-23 05:00:00|46.4|42.22|42.36|42.06|46.4|42.25|42.36|42.06|65
1758603900000|2025-09-23 05:05:00|42.32|42.02|42.35|42.05|45.8|42.24|42.27|41.97|22
1758604200000|2025-09-23 05:10:00|42.38|42.08|42.45|42.15|45.55|43.73|42.34|42.04|20
1758604500000|2025-09-23 05:15:00|42.64|42.34|42.38|42.08|43.99|43.69|42.38|42.08|14
1758604800000|2025-09-23 05:20:00|42.41|42.11|43.64|43.34|45.7|44.07|42.37|42.07|31
1758605100000|2025-09-23 05:25:00|43.63|43.33|42.57|42.27|43.63|43.33|42.56|42.26|10
1758605400000|2025-09-23 05:30:00|42.74|42.44|43.63|43.33|43.65|43.35|42.56|42.26|11
1758605700000|2025-09-23 05:35:00|43.62|43.32|43.55|43.25|43.62|43.32|43.55|43.25|8
1758606000000|2025-09-23 05:40:00|43.54|43.24|42.67|42.37|43.56|43.26|42.67|42.37|11
1758606300000|2025-09-23 05:45:00|42.73|42.43|42.64|42.34|43.68|43.38|42.62|42.32|5
1758606600000|2025-09-23 05:50:00|42.69|42.39|42.61|42.31|43.66|43.36|42.61|42.31|4
1758606900000|2025-09-23 05:55:00|43.65|43.35|42.62|42.32|43.65|43.35|42.59|42.29|3
1758607500000|2025-09-23 06:05:00|43.65|43.35|42.64|42.34|43.65|43.35|42.61|42.31|25
1758607800000|2025-09-23 06:10:00|42.62|42.32|42.69|42.39|43.69|43.39|42.62|42.32|9
1758608100000|2025-09-23 06:15:00|42.65|42.35|42.73|42.43|43.71|43.41|42.65|42.35|4
1758608400000|2025-09-23 06:20:00|42.7|42.4|42.8|42.5|43.78|43.48|42.7|42.4|27
1758608700000|2025-09-23 06:25:00|42.98|42.68|43.73|43.43|43.77|43.47|42.77|42.47|17
1758609000000|2025-09-23 06:30:00|43.7|43.4|43.72|43.42|43.74|43.44|43.66|43.36|15
1758609300000|2025-09-23 06:35:00|42.96|42.66|43.01|42.71|43.84|43.54|42.9|42.6|26
1758609600000|2025-09-23 06:40:00|42.97|42.67|42.97|42.67|43.84|43.54|42.92|42.62|11
1758609900000|2025-09-23 06:45:00|43|42.7|43.01|42.71|43.85|43.55|42.86|42.56|25
1758610200000|2025-09-23 06:50:00|43.85|43.55|42.97|42.67|43.85|43.55|42.9|42.6|16
1758610500000|2025-09-23 06:55:00|43.84|43.54|43.78|43.48|43.84|43.54|43.77|43.47|10
1758610800000|2025-09-23 07:00:00|43.77|43.47|42.93|42.63|43.77|43.47|42.91|42.61|11
1758611100000|2025-09-23 07:05:00|42.95|42.65|42.92|42.62|42.98|42.68|42.9|42.6|10
1758611400000|2025-09-23 07:10:00|42.9|42.6|43|42.7|43.82|43.52|42.9|42.6|8
1758611700000|2025-09-23 07:15:00|42.93|42.63|42.94|42.64|43.01|42.71|42.9|42.6|5
1758612000000|2025-09-23 07:20:00|43.85|43.55|43.08|42.78|43.88|43.58|42.94|42.64|16
1758612300000|2025-09-23 07:25:00|43.04|42.74|43.78|43.48|43.87|43.57|43.04|42.74|17
1758612600000|2025-09-23 07:30:00|43.73|43.43|42.92|42.62|43.76|43.46|42.87|42.57|19
1758612900000|2025-09-23 07:35:00|42.95|42.65|42.95|42.65|43.83|43.53|42.92|42.62|16
1758613500000|2025-09-23 07:45:00|42.92|42.62|43.83|43.53|43.84|43.54|42.92|42.62|7
1758613800000|2025-09-23 07:50:00|43.82|43.52|42.94|42.64|43.82|43.52|42.92|42.62|23
1758614100000|2025-09-23 07:55:00|42.97|42.67|42.93|42.63|43.82|43.52|42.93|42.63|8
1758614400000|2025-09-23 08:00:00|43|42.7|42.9|42.6|43.02|42.72|42.9|42.6|14
1758614700000|2025-09-23 08:05:00|42.87|42.57|42.97|42.67|43.82|43.52|42.83|42.53|28
1758615000000|2025-09-23 08:10:00|43.84|43.54|42.94|42.64|43.84|43.54|42.91|42.61|13
1758615300000|2025-09-23 08:15:00|42.91|42.61|42.99|42.69|43.83|43.53|42.91|42.61|6
1758615600000|2025-09-23 08:20:00|42.95|42.65|43.01|42.71|43.83|43.53|42.95|42.65|10
1758615900000|2025-09-23 08:25:00|43.86|43.56|43.01|42.71|43.86|43.56|43.01|42.71|6
1758616200000|2025-09-23 08:30:00|43.2|42.9|42.97|42.67|43.85|43.55|42.94|42.64|5
1758616500000|2025-09-23 08:35:00|42.94|42.64|43.08|42.78|43.11|42.81|42.94|42.64|10
1758617100000|2025-09-23 08:45:00|43.03|42.73|43.04|42.74|43.87|43.57|43.03|42.73|3
1758617400000|2025-09-23 08:50:00|43|42.7|43.05|42.75|43.85|43.55|42.98|42.68|12
1758618000000|2025-09-23 09:00:00|43.88|43.58|43.04|42.74|43.88|43.58|43.04|42.74|4
1758618300000|2025-09-23 09:05:00|43.09|42.79|43.06|42.76|43.88|43.58|43.06|42.76|3
1758618600000|2025-09-23 09:10:00|43.1|42.8|43.09|42.79|43.91|43.61|43.08|42.78|9
1758618900000|2025-09-23 09:15:00|43.15|42.85|43.05|42.75|43.88|43.58|43.03|42.73|12
1758619200000|2025-09-23 09:20:00|43.21|42.91|43.05|42.75|43.88|43.58|43.03|42.73|6
1758619500000|2025-09-23 09:25:00|43.07|42.77|43.04|42.74|43.88|43.58|43.03|42.73|6
1758619800000|2025-09-23 09:30:00|43.06|42.76|43.02|42.72|43.88|43.58|43.02|42.72|7
1758620100000|2025-09-23 09:35:00|43.05|42.75|43.83|43.53|43.88|43.58|43.02|42.72|10
1758620400000|2025-09-23 09:40:00|43.82|43.52|43.03|42.73|43.82|43.52|43.03|42.73|3
1758620700000|2025-09-23 09:45:00|43.05|42.75|43.84|43.54|43.88|43.58|43.05|42.75|8
1758621000000|2025-09-23 09:50:00|43.83|43.53|43.07|42.77|43.83|43.53|43.07|42.77|7
1758621300000|2025-09-23 09:55:00|43.02|42.72|43.02|42.72|43.02|42.72|42.93|42.63|6
1758621600000|2025-09-23 10:00:00|43|42.7|42.96|42.66|43.01|42.71|42.93|42.63|5
1758621900000|2025-09-23 10:05:00|42.93|42.63|42.98|42.68|43.84|43.54|42.93|42.63|10
1758622500000|2025-09-23 10:15:00|42.94|42.64|43|42.7|43.87|43.57|42.94|42.64|25
1758622800000|2025-09-23 10:20:00|42.97|42.67|43.81|43.51|43.86|43.56|42.97|42.67|11
1758623100000|2025-09-23 10:25:00|43.78|43.48|43.05|42.75|43.87|43.57|43.04|42.74|10
1758623400000|2025-09-23 10:30:00|43.01|42.71|43.08|42.78|43.08|42.78|43.01|42.71|3
1758623700000|2025-09-23 10:35:00|43.05|42.75|42.96|42.66|43.87|43.57|42.93|42.63|20
1758624000000|2025-09-23 10:40:00|42.93|42.63|43.01|42.71|43.03|42.73|42.93|42.63|9
1758624300000|2025-09-23 10:45:00|42.97|42.67|43.81|43.51|43.85|43.55|42.97|42.67|12
1758624600000|2025-09-23 10:50:00|43.8|43.5|42.99|42.69|43.8|43.5|42.93|42.63|8
1758624900000|2025-09-23 10:55:00|43.02|42.72|42.98|42.68|43.02|42.72|42.98|42.68|2
1758625200000|2025-09-23 11:00:00|42.96|42.66|42.9|42.6|43.83|43.53|42.9|42.6|8
1758625500000|2025-09-23 11:05:00|42.86|42.56|42.82|42.52|43.78|43.48|42.82|42.52|12
1758625800000|2025-09-23 11:10:00|42.78|42.48|42.78|42.48|42.84|42.54|42.78|42.48|5
1758626100000|2025-09-23 11:15:00|42.75|42.45|42.85|42.55|43.76|43.46|42.75|42.45|8
1758626400000|2025-09-23 11:20:00|42.81|42.51|42.86|42.56|42.86|42.56|42.81|42.51|2
1758626700000|2025-09-23 11:25:00|42.83|42.53|42.88|42.58|42.9|42.6|42.81|42.51|6
1758627000000|2025-09-23 11:30:00|42.9|42.6|42.9|42.6|43.78|43.48|42.84|42.54|18
1758627300000|2025-09-23 11:35:00|42.87|42.57|43.74|43.44|43.81|43.51|42.87|42.57|17
1758627600000|2025-09-23 11:40:00|43.73|43.43|43.69|43.39|43.75|43.45|43.69|43.39|12
1758627900000|2025-09-23 11:45:00|43.68|43.38|43.59|43.29|43.68|43.38|43.59|43.29|10
1758628200000|2025-09-23 11:50:00|43.58|43.28|43.82|43.52|43.85|43.55|43.5|43.2|13
1758628500000|2025-09-23 11:55:00|43.81|43.51|43.74|43.44|43.81|43.51|43.74|43.44|8
1758628800000|2025-09-23 12:00:00|43.73|43.43|43.67|43.37|43.73|43.43|43.65|43.35|13
1758629100000|2025-09-23 12:05:00|43.66|43.36|43.57|43.27|43.67|43.37|43.57|43.27|43
1758629400000|2025-09-23 12:10:00|43.56|43.26|43.72|43.42|43.85|43.55|43.54|43.24|18
1758629700000|2025-09-23 12:15:00|43.71|43.41|42.99|42.69|43.79|43.49|42.96|42.66|9
1758630000000|2025-09-23 12:20:00|42.94|42.64|42.95|42.65|43.83|43.53|42.87|42.57|12
1758630300000|2025-09-23 12:25:00|42.9|42.6|42.91|42.61|42.91|42.61|42.87|42.57|3
1758630600000|2025-09-23 12:30:00|42.87|42.57|42.91|42.61|43.8|43.5|42.85|42.55|8
1758630900000|2025-09-23 12:35:00|42.88|42.58|42.97|42.67|43.82|43.52|42.88|42.58|5
1758631200000|2025-09-23 12:40:00|43.02|42.72|42.95|42.65|43.02|42.72|42.95|42.65|5
1758631500000|2025-09-23 12:45:00|43|42.7|43.76|43.46|43.85|43.55|42.96|42.66|20
1758631800000|2025-09-23 12:50:00|43.75|43.45|42.95|42.65|43.75|43.45|42.93|42.63|10
1758632100000|2025-09-23 12:55:00|42.98|42.68|42.93|42.63|42.98|42.68|42.93|42.63|23
1758632400000|2025-09-23 13:00:00|42.94|42.64|42.9|42.6|43.8|43.5|42.9|42.6|116
1758632700000|2025-09-23 13:05:00|42.87|42.57|42.92|42.62|43.78|43.48|42.87|42.57|17
1758633000000|2025-09-23 13:10:00|42.89|42.59|42.9|42.6|42.9|42.6|42.89|42.59|2
1758633300000|2025-09-23 13:15:00|42.93|42.63|43.71|43.41|43.8|43.5|42.93|42.63|11
1758633600000|2025-09-23 13:20:00|43.7|43.4|43.61|43.31|43.7|43.4|43.61|43.31|16
1758633900000|2025-09-23 13:25:00|43.6|43.3|43.55|43.25|43.62|43.32|43.53|43.23|16
1758634200000|2025-09-23 13:30:00|43.54|43.24|43.49|43.19|43.84|43.54|43.45|43.15|26
1758634500000|2025-09-23 13:35:00|43.45|43.15|43.83|43.53|43.87|43.57|43.4|43.1|21
1758634800000|2025-09-23 13:40:00|43.82|43.52|43.76|43.46|43.84|43.54|42.84|42.54|39
1758635100000|2025-09-23 13:45:00|43.73|43.43|43.72|43.42|43.78|43.48|42.83|42.53|38
1758635400000|2025-09-23 13:50:00|43.68|43.38|43.57|43.27|43.7|43.4|43.55|43.25|24
1758635700000|2025-09-23 13:55:00|43.56|43.26|43.48|43.18|43.56|43.26|43.48|43.18|17
1758636000000|2025-09-23 14:00:00|43.47|43.17|43.02|42.72|43.85|43.55|42.9|42.6|25
1758636300000|2025-09-23 14:05:00|43.01|42.71|43.12|42.82|43.89|43.59|42.98|42.68|37
1758636600000|2025-09-23 14:10:00|43.13|42.83|43.83|43.53|43.96|43.66|43.1|42.8|51
1758636900000|2025-09-23 14:15:00|43.8|43.5|43.73|43.43|43.85|43.55|43.73|43.43|18
1758637200000|2025-09-23 14:20:00|43.72|43.42|43.02|42.72|43.72|43.42|42.99|42.69|27
1758637500000|2025-09-23 14:25:00|43.03|42.73|43.03|42.73|43.03|42.73|42.96|42.66|28
1758637800000|2025-09-23 14:30:00|43|42.7|42.89|42.59|43.05|42.75|42.87|42.57|35
1758638100000|2025-09-23 14:35:00|42.92|42.62|43.66|43.36|43.67|43.37|42.81|42.51|46
1758638400000|2025-09-23 14:40:00|42.96|42.66|42.98|42.68|43.45|43.15|42.77|42.47|34
1758638700000|2025-09-23 14:45:00|42.94|42.64|42.87|42.57|42.99|42.69|42.87|42.57|16
1758639000000|2025-09-23 14:50:00|42.83|42.53|42.87|42.57|43.78|43.48|42.81|42.51|26
1758639300000|2025-09-23 14:55:00|42.88|42.58|43.47|43.17|43.61|43.31|42.85|42.55|21
1758639600000|2025-09-23 15:00:00|42.9|42.6|43.66|43.36|43.74|43.44|42.73|42.43|61
1758639900000|2025-09-23 15:05:00|43.65|43.35|42.89|42.59|43.78|43.48|42.79|42.49|34
1758640200000|2025-09-23 15:10:00|42.86|42.56|43|42.7|43.81|43.51|42.86|42.56|45
1758640500000|2025-09-23 15:15:00|42.99|42.69|43|42.7|43.01|42.71|42.98|42.68|32
1758640800000|2025-09-23 15:20:00|43.03|42.73|43.06|42.76|43.75|43.45|42.94|42.64|25
1758641100000|2025-09-23 15:25:00|43.07|42.77|43.08|42.78|43.46|43.16|43.03|42.73|21
1758641400000|2025-09-23 15:30:00|43.89|43.59|43.07|42.77|43.89|43.59|43.07|42.77|2
1758641700000|2025-09-23 15:35:00|43.05|42.75|43.14|42.84|43.14|42.84|43.05|42.75|14
1758642000000|2025-09-23 15:40:00|43.09|42.79|43|42.7|43.85|43.55|42.99|42.69|13
1758642300000|2025-09-23 15:45:00|42.97|42.67|43.01|42.71|43.09|42.79|42.97|42.67|11
1758642600000|2025-09-23 15:50:00|43.05|42.75|43|42.7|43.23|42.93|42.98|42.68|26
1758642900000|2025-09-23 15:55:00|43.01|42.71|43.05|42.75|43.85|43.55|42.96|42.66|100
1758643200000|2025-09-23 16:00:00|43.88|43.58|43.02|42.72|43.89|43.59|42.97|42.67|38
1758643500000|2025-09-23 16:05:00|42.97|42.67|43.73|43.43|43.82|43.52|42.96|42.66|15
1758643800000|2025-09-23 16:10:00|43.72|43.42|42.8|42.5|43.73|43.43|42.76|42.46|31
1758644100000|2025-09-23 16:15:00|42.84|42.54|42.89|42.59|43.78|43.48|42.79|42.49|33
1758644400000|2025-09-23 16:20:00|42.86|42.56|42.8|42.5|43.66|43.36|42.79|42.49|21
1758644700000|2025-09-23 16:25:00|42.82|42.52|42.84|42.54|42.85|42.55|42.78|42.48|16
1758645000000|2025-09-23 16:30:00|42.85|42.55|43.64|43.34|43.77|43.47|42.77|42.47|27
1758645300000|2025-09-23 16:35:00|43.6|43.3|42.72|42.42|43.63|43.33|42.66|42.36|63
1758645600000|2025-09-23 16:40:00|42.67|42.37|42.59|42.29|43.65|43.35|42.59|42.29|37
1758645900000|2025-09-23 16:45:00|42.61|42.31|42.69|42.39|43.36|43.06|42.61|42.31|39
1758646200000|2025-09-23 16:50:00|42.7|42.4|42.81|42.51|43.79|43.49|42.67|42.37|42
1758646500000|2025-09-23 16:55:00|42.78|42.48|42.79|42.49|43.72|43.42|42.69|42.39|37
1758646800000|2025-09-23 17:00:00|42.72|42.42|42.66|42.36|43.73|43.43|42.65|42.35|14
1758647100000|2025-09-23 17:05:00|42.71|42.41|43.59|43.29|43.76|43.46|42.7|42.4|44
1758647400000|2025-09-23 17:10:00|43.58|43.28|43.5|43.2|43.58|43.28|43.5|43.2|9
1758647700000|2025-09-23 17:15:00|43.49|43.19|43.43|43.13|43.49|43.19|43.43|43.13|14
1758648000000|2025-09-23 17:20:00|43.42|43.12|43.34|43.04|43.42|43.12|43.34|43.04|12
1758648300000|2025-09-23 17:25:00|43.29|42.99|42.7|42.4|43.32|43.02|42.63|42.33|19
1758648600000|2025-09-23 17:30:00|42.83|42.53|42.62|42.32|43.65|43.35|42.58|42.28|19
1758648900000|2025-09-23 17:35:00|43.65|43.35|42.59|42.29|43.65|43.35|42.56|42.26|18
1758649200000|2025-09-23 17:40:00|42.73|42.43|42.57|42.27|43.65|43.35|42.55|42.25|45
1758649500000|2025-09-23 17:45:00|42.7|42.4|42.59|42.29|43.63|43.33|42.55|42.25|27
1758649800000|2025-09-23 17:50:00|42.61|42.31|42.55|42.25|43.65|43.35|42.55|42.25|12
1758650100000|2025-09-23 17:55:00|42.58|42.28|42.66|42.36|43.65|43.35|42.55|42.25|56
1758650400000|2025-09-23 18:00:00|42.74|42.44|43.37|43.07|43.65|43.35|42.55|42.25|34
1758650700000|2025-09-23 18:05:00|43.36|43.06|42.57|42.27|43.65|43.35|42.57|42.27|24
1758651000000|2025-09-23 18:10:00|43.65|43.35|43.47|43.17|43.65|43.35|42.55|42.25|34
1758651300000|2025-09-23 18:15:00|43.46|43.16|43.39|43.09|43.46|43.16|43.39|43.09|8
1758651600000|2025-09-23 18:20:00|43.38|43.08|43.34|43.04|43.38|43.08|42.65|42.35|16
1758651900000|2025-09-23 18:25:00|43.33|43.03|42.71|42.41|43.65|43.35|42.65|42.35|17
1758652200000|2025-09-23 18:30:00|43.64|43.34|42.66|42.36|43.64|43.34|42.64|42.34|41
1758652500000|2025-09-23 18:35:00|42.71|42.41|42.65|42.35|43.65|43.35|42.63|42.33|17
1758652800000|2025-09-23 18:40:00|42.7|42.4|42.59|42.29|43.65|43.35|42.59|42.29|16
1758653100000|2025-09-23 18:45:00|42.64|42.34|43.25|42.95|43.65|43.35|42.64|42.34|59
1758653400000|2025-09-23 18:50:00|43.24|42.94|42.93|42.63|43.65|43.35|42.84|42.54|209
1758653700000|2025-09-23 18:55:00|43.65|43.35|43.16|42.86|43.65|43.35|42.35|42.05|89
1758654000000|2025-09-23 19:00:00|43.15|42.85|43.05|42.75|43.55|43.25|42.36|42.06|27
1758654300000|2025-09-23 19:05:00|43.04|42.74|42.38|42.08|43.07|42.77|42.38|42.08|24
1758654600000|2025-09-23 19:10:00|42.43|42.13|42.38|42.08|43.55|43.25|42.38|42.08|7
1758654900000|2025-09-23 19:15:00|42.41|42.11|42.47|42.17|43.55|43.25|42.4|42.1|35
1758655200000|2025-09-23 19:20:00|42.49|42.19|42.4|42.1|43.57|43.27|42.38|42.08|29
1758655500000|2025-09-23 19:25:00|42.43|42.13|42.39|42.09|43.55|43.25|42.39|42.09|71
1758655800000|2025-09-23 19:30:00|42.42|42.12|42.38|42.08|43.55|43.25|42.37|42.07|69
1758656100000|2025-09-23 19:35:00|42.4|42.1|43.46|43.16|43.55|43.25|42.36|42.06|40
1758656400000|2025-09-23 19:40:00|43.45|43.15|43.04|42.74|43.45|43.15|43.04|42.74|75
1758656700000|2025-09-23 19:45:00|43.03|42.73|42.48|42.18|43.03|42.73|42.47|42.17|13
1758657000000|2025-09-23 19:50:00|42.53|42.23|42.46|42.16|43.55|43.25|42.44|42.14|58
1758657300000|2025-09-23 19:55:00|42.45|42.15|42.46|42.16|43.55|43.25|42.43|42.13|47
1758657600000|2025-09-23 20:00:00|43.51|43.21|42.93|42.63|43.55|43.25|42.35|42.05|115
1758657900000|2025-09-23 20:05:00|42.37|42.07|42.36|42.06|43.55|43.25|42.35|42.05|10
1758658200000|2025-09-23 20:10:00|42.52|42.22|42.36|42.06|43.52|43.22|42.36|42.06|17
1758658500000|2025-09-23 20:15:00|42.39|42.09|42.36|42.06|43.55|43.25|42.36|42.06|14
1758658800000|2025-09-23 20:20:00|42.37|42.07|42.36|42.06|43.55|43.25|42.36|42.06|10
1758659100000|2025-09-23 20:25:00|42.49|42.19|42.48|42.18|43.55|43.25|42.36|42.06|52
1758659400000|2025-09-23 20:30:00|42.47|42.17|42.15|41.85|42.48|42.18|42.15|41.85|90
1758659700000|2025-09-23 20:35:00|42.18|41.88|42.32|42.02|43.44|43.14|42.09|41.79|34
1758660000000|2025-09-23 20:40:00|42.36|42.06|42.34|42.04|43.51|43.21|42.27|41.97|63
1758660300000|2025-09-23 20:45:00|42.37|42.07|42.31|42.01|42.41|42.11|42.29|41.99|11
1758660600000|2025-09-23 20:50:00|42.34|42.04|42.28|41.98|43.49|43.19|42.24|41.94|13
1758660900000|2025-09-23 20:55:00|42.31|42.01|42.4|42.1|43.52|43.22|42.3|42|15
1758661200000|2025-09-23 21:00:00|42.43|42.13|42.4|42.1|43.55|43.25|42.37|42.07|9
1758661500000|2025-09-23 21:05:00|42.43|42.13|43.06|42.76|43.53|43.23|42.43|42.13|75
1758661800000|2025-09-23 21:10:00|43.05|42.75|42.41|42.11|43.55|43.25|42.35|42.05|54
1758662100000|2025-09-23 21:15:00|42.48|42.18|42.38|42.08|43.54|43.24|42.37|42.07|9
1758662400000|2025-09-23 21:20:00|42.36|42.06|43.45|43.15|43.57|43.27|42.36|42.06|29
1758662700000|2025-09-23 21:25:00|43.44|43.14|42.51|42.21|43.6|43.3|42.45|42.15|35
1758663000000|2025-09-23 21:30:00|42.48|42.18|43.92|43.62|46.8|43.62|42.48|42.18|136
1758663300000|2025-09-23 21:35:00|43.93|43.63|43.81|43.51|46.8|43.92|43.81|42.44|59
1758663600000|2025-09-23 21:40:00|43.8|43.5|42.72|42.42|43.82|43.52|42.72|42.42|14
1758664200000|2025-09-23 21:50:00|42.77|42.47|42.66|42.36|46.61|42.51|42.66|42.36|13
1758664800000|2025-09-23 22:00:00|42.62|42.32|45.87|42.4|46.2|42.4|42.55|42.25|58
1758665100000|2025-09-23 22:05:00|45.86|43.23|42.62|42.32|46.75|43.23|42.59|42.29|58
1758665400000|2025-09-23 22:10:00|42.59|42.29|44.03|43.73|46.32|43.92|42.59|42.29|39
1758665700000|2025-09-23 22:15:00|44.02|43.72|42.53|42.23|46.57|43.72|42.53|42.23|104
1758666000000|2025-09-23 22:20:00|42.5|42.2|43.55|43.25|46.51|43.26|42.47|42.17|62
1758666300000|2025-09-23 22:25:00|46.8|42.25|43.52|43.22|46.8|43.25|43.5|42.25|11
1758666600000|2025-09-23 22:30:00|43.49|43.19|43.57|43.27|46.58|43.27|43.49|42.25|16
1758666900000|2025-09-23 22:35:00|43.58|43.28|42.55|42.25|46.36|43.3|42.55|42.25|10
1758667200000|2025-09-23 22:40:00|42.51|42.21|42.53|42.23|42.53|42.23|42.51|42.21|2
1758667500000|2025-09-23 22:45:00|43.89|43.59|42.46|42.16|43.89|43.59|42.44|42.14|11
1758667800000|2025-09-23 22:50:00|42.44|42.14|42.43|42.13|43.72|43.42|42.41|42.11|13
1758668100000|2025-09-23 22:55:00|42.39|42.09|42.44|42.14|42.44|42.14|42.39|42.09|2
1758668400000|2025-09-23 23:00:00|42.43|42.13|42.43|42.13|43.69|43.39|42.41|42.11|7
1758668700000|2025-09-23 23:05:00|42.39|42.09|43.56|43.26|46.8|43.35|42.39|42.09|74
1758669000000|2025-09-23 23:10:00|43.55|43.25|43.45|43.15|43.55|43.25|43.45|43.15|21
1758669300000|2025-09-23 23:15:00|43.44|43.14|43.35|43.05|43.45|43.15|43.35|43.05|15
1758669600000|2025-09-23 23:20:00|43.34|43.04|45.86|42.09|45.92|43.04|42.29|41.99|23
1758669900000|2025-09-23 23:25:00|45.88|42.12|42.23|41.93|45.88|42.89|42.16|41.86|82
1758670200000|2025-09-23 23:30:00|42.2|41.9|42.27|41.97|46.72|42.06|42.2|41.9|7
1758670500000|2025-09-23 23:35:00|42.23|41.93|43.43|43.13|46.71|43.16|42.23|41.93|49
1758670800000|2025-09-23 23:40:00|43.42|43.12|43.32|43.02|43.42|43.12|43.32|43.02|13
1758671100000|2025-09-23 23:45:00|43.31|43.01|43.44|43.14|46.8|43.15|43.28|42.12|47
1758671400000|2025-09-23 23:50:00|43.43|43.13|43.34|43.04|43.43|43.13|43.34|43.04|10
1758671700000|2025-09-23 23:55:00|43.33|43.03|43.27|42.97|43.33|43.03|43.27|42.97|7
1758672000000|2025-09-24 00:00:00|46.8|42.09|45.61|42.09|46.8|42.12|45.61|42.09|163
1758672300000|2025-09-24 00:05:00|45.6|43.59|42.17|41.87|46.8|43.59|42.15|41.85|85
1758672600000|2025-09-24 00:10:00|42.15|41.85|43.43|43.13|46.78|43.14|42.15|41.85|53
1758672900000|2025-09-24 00:15:00|46.8|42.12|43.49|43.19|46.8|43.19|43.43|42.12|130
1758673200000|2025-09-24 00:20:00|46.8|42.24|46.05|42.3|46.8|43.27|42.44|42.14|117
1758673500000|2025-09-24 00:25:00|46.04|43.16|46.74|42.3|46.8|43.3|43.4|42.3|83
1758673800000|2025-09-24 00:30:00|46.73|42.27|45.95|42.21|46.73|43.23|42.42|42.12|103
1758674100000|2025-09-24 00:35:00|45.94|42.18|43.78|43.48|45.94|43.68|43.75|42.18|107
1758674400000|2025-09-24 00:40:00|43.75|43.45|43.49|43.19|46.8|43.49|42.41|42.11|59
1758674700000|2025-09-24 00:45:00|43.46|43.16|46.32|42.21|46.8|43.2|43.41|42.18|149
1758675000000|2025-09-24 00:50:00|46.31|42.18|42.35|42.05|46.8|43.14|42.29|41.99|38
1758675300000|2025-09-24 00:55:00|42.32|42.02|42.29|41.99|46.49|42.13|42.29|41.99|12
1758675600000|2025-09-24 01:00:00|42.26|41.96|42.29|41.99|46.47|42.07|42.18|41.88|24
1758675900000|2025-09-24 01:05:00|46.41|42.1|42.37|42.07|46.41|42.16|42.27|41.97|16
1758676200000|2025-09-24 01:10:00|42.38|42.08|44.02|43.72|46|43.72|42.38|42.08|73
1758676500000|2025-09-24 01:15:00|44.01|43.71|45.77|42.28|45.83|43.78|43.35|42.25|110
1758676800000|2025-09-24 01:20:00|45.76|43.78|44.07|43.77|45.83|43.78|43.73|42.25|117
1758677100000|2025-09-24 01:25:00|44.06|43.76|46.67|42.31|46.8|43.76|42.5|42.2|66
1758677400000|2025-09-24 01:30:00|46.66|43.32|43.64|43.34|46.8|43.34|43.52|42.26|121
1758677700000|2025-09-24 01:35:00|46.54|42.35|46.53|42.47|46.8|43.27|43.53|42.35|125
1758678000000|2025-09-24 01:40:00|46.52|43.39|42.62|42.32|46.53|43.39|42.62|42.32|91
1758678300000|2025-09-24 01:45:00|42.65|42.35|43.96|43.66|45.88|43.93|42.65|42.35|67
1758678600000|2025-09-24 01:50:00|46.8|42.47|43.65|43.35|46.8|43.48|43.65|42.47|92
1758678900000|2025-09-24 01:55:00|46.8|42.5|46|42.49|46.8|43.45|43.64|42.49|218
1758679200000|2025-09-24 02:00:00|45.99|43.3|46.66|42.52|46.8|43.37|43.58|42.49|135
1758679500000|2025-09-24 02:05:00|46.65|43.4|43.67|43.37|46.8|43.43|43.67|42.52|155
1758679800000|2025-09-24 02:10:00|43.64|43.34|42.51|42.21|46.8|43.42|42.49|42.19|133
1758680100000|2025-09-24 02:15:00|42.49|42.19|46.47|42.29|46.74|43.23|42.44|42.14|124
1758680400000|2025-09-24 02:20:00|46.46|42.26|43.49|43.19|46.77|43.21|43.45|42.23|133
1758680700000|2025-09-24 02:25:00|46.78|42.29|43.57|43.27|46.78|43.27|43.47|42.21|154
1758681000000|2025-09-24 02:30:00|43.55|43.25|42.44|42.14|46.8|43.29|42.44|42.14|109
1758681300000|2025-09-24 02:35:00|42.41|42.11|42.47|42.17|46.11|42.33|42.38|42.08|31
1758681600000|2025-09-24 02:40:00|42.43|42.13|42.48|42.18|45.87|42.25|42.43|42.13|10
1758681900000|2025-09-24 02:45:00|43.46|43.16|42.42|42.12|43.47|43.17|42.42|42.12|10
1758682200000|2025-09-24 02:50:00|42.41|42.11|42.39|42.09|43.49|43.19|42.39|42.09|33
1758682500000|2025-09-24 02:55:00|43.45|43.15|43.49|43.19|43.52|43.22|43.45|43.15|13
1758682800000|2025-09-24 03:00:00|43.46|43.16|43.52|43.22|43.52|43.22|43.46|43.16|5
1758683100000|2025-09-24 03:05:00|43.5|43.2|43.46|43.16|43.51|43.21|42.41|42.11|16
1758683400000|2025-09-24 03:10:00|43.45|43.15|42.4|42.1|43.45|43.15|42.38|42.08|4
1758683700000|2025-09-24 03:15:00|42.41|42.11|43.25|42.95|43.46|43.16|42.36|42.06|8
1758684000000|2025-09-24 03:20:00|42.38|42.08|43.25|42.95|43.25|42.95|42.36|42.06|6
1758684300000|2025-09-24 03:25:00|42.37|42.07|43.15|42.85|43.25|42.95|42.37|42.07|3
1758684600000|2025-09-24 03:30:00|43.16|42.86|43.15|42.85|43.16|42.86|43.15|42.85|2
1758686400000|2025-09-24 04:00:00|43.14|42.84|42.99|42.69|43.15|42.85|42.99|42.69|43
1758686700000|2025-09-24 04:05:00|42.98|42.68|42.98|42.68|43.15|42.85|42.97|42.67|36
1758687000000|2025-09-24 04:10:00|43.15|42.85|42.98|42.68|43.15|42.85|42.98|42.68|98
1758687300000|2025-09-24 04:15:00|43.15|42.85|43.05|42.75|43.15|42.85|43.02|42.72|69
1758687600000|2025-09-24 04:20:00|43.04|42.74|42.98|42.68|43.15|42.85|42.97|42.67|105
1758687900000|2025-09-24 04:25:00|43.15|42.85|43.13|42.83|43.15|42.85|43.09|42.79|25
1758688200000|2025-09-24 04:30:00|43.15|42.85|43.18|42.88|43.18|42.88|43.15|42.85|4
1758688500000|2025-09-24 04:35:00|43.15|42.85|43.27|42.97|43.27|42.97|43.15|42.85|16
1758688800000|2025-09-24 04:40:00|43.25|42.95|43.26|42.96|43.3|43|43.22|42.92|16
1758689100000|2025-09-24 04:45:00|43.23|42.93|43.19|42.89|43.28|42.98|43.17|42.87|24
1758689400000|2025-09-24 04:50:00|43.17|42.87|42.3|42|43.21|42.91|42.27|41.97|17
1758689700000|2025-09-24 04:55:00|42.27|41.97|43.12|42.82|43.22|42.92|42.27|41.97|16
1758690000000|2025-09-24 05:00:00|43.1|42.8|43.18|42.88|43.24|42.94|42.29|41.99|21
1758690300000|2025-09-24 05:05:00|43.17|42.87|43.22|42.92|43.24|42.94|42.32|42.02|14
1758690600000|2025-09-24 05:10:00|43.21|42.91|43.12|42.82|43.21|42.91|43.12|42.82|16
1758690900000|2025-09-24 05:15:00|43.11|42.81|42.31|42.01|43.21|42.91|42.31|42.01|16
1758691200000|2025-09-24 05:20:00|42.34|42.04|43.1|42.8|43.21|42.91|42.34|42.04|35
1758691500000|2025-09-24 05:25:00|43.08|42.78|43.02|42.72|43.12|42.82|43.02|42.72|16
1758691800000|2025-09-24 05:30:00|43.01|42.71|42.93|42.63|43.01|42.71|42.93|42.63|9
1758692100000|2025-09-24 05:35:00|42.91|42.61|43.19|42.89|43.27|42.97|42.91|42.61|33
1758692400000|2025-09-24 05:40:00|43.18|42.88|43.14|42.84|43.18|42.88|43.1|42.8|9
1758692700000|2025-09-24 05:45:00|43.13|42.83|42.55|42.25|43.33|43.03|42.55|42.25|21
1758693000000|2025-09-24 05:50:00|42.52|42.22|42.57|42.27|43.33|43.03|42.51|42.21|26
1758693300000|2025-09-24 05:55:00|42.6|42.3|42.56|42.26|43.33|43.03|42.56|42.26|5
1758693600000|2025-09-24 06:00:00|42.6|42.3|42.55|42.25|43.34|43.04|42.55|42.25|10
1758693900000|2025-09-24 06:05:00|43.33|43.03|43.27|42.97|43.34|43.04|43.27|42.97|13
1758694200000|2025-09-24 06:10:00|43.26|42.96|43.18|42.88|43.26|42.96|43.18|42.88|9
1758694500000|2025-09-24 06:15:00|43.17|42.87|43.1|42.8|43.17|42.87|42.5|42.2|20
1758694800000|2025-09-24 06:20:00|42.52|42.22|42.99|42.69|43.08|42.78|42.39|42.09|19
1758695100000|2025-09-24 06:25:00|42.98|42.68|43.12|42.82|43.26|42.96|42.98|42.68|24
1758695400000|2025-09-24 06:30:00|43.11|42.81|43.06|42.76|43.12|42.82|43.03|42.73|14
1758695700000|2025-09-24 06:35:00|43.05|42.75|43.17|42.87|43.28|42.98|43.01|42.71|28
1758696000000|2025-09-24 06:40:00|43.16|42.86|43.07|42.77|43.16|42.86|43.07|42.77|11
1758696300000|2025-09-24 06:45:00|43.04|42.74|43.29|42.99|43.29|42.99|43.01|42.71|12
1758696600000|2025-09-24 06:50:00|43.28|42.98|43.13|42.83|43.28|42.98|43.13|42.83|18
1758696900000|2025-09-24 06:55:00|43.12|42.82|42.48|42.18|43.12|42.82|42.48|42.18|8
1758697200000|2025-09-24 07:00:00|43.05|42.75|42.49|42.19|43.05|42.75|42.46|42.16|5
1758697500000|2025-09-24 07:05:00|42.52|42.22|42.45|42.15|43.27|42.97|42.42|42.12|10
1758697800000|2025-09-24 07:10:00|43.29|42.99|43.13|42.83|43.29|42.99|42.38|42.08|32
1758698100000|2025-09-24 07:15:00|43.12|42.82|43.11|42.81|43.14|42.84|43.06|42.76|19
1758698400000|2025-09-24 07:20:00|43.1|42.8|42.44|42.14|43.27|42.97|42.44|42.14|27
1758698700000|2025-09-24 07:25:00|42.4|42.1|43.08|42.78|43.24|42.94|42.4|42.1|30
1758699000000|2025-09-24 07:30:00|43.07|42.77|42.95|42.65|43.07|42.77|42.92|42.62|16
1758699300000|2025-09-24 07:35:00|42.94|42.64|42.87|42.57|42.94|42.64|42.85|42.55|13
1758699600000|2025-09-24 07:40:00|42.86|42.56|43.1|42.8|43.24|42.94|42.83|42.53|29
1758699900000|2025-09-24 07:45:00|43.09|42.79|43.04|42.74|43.09|42.79|43.01|42.71|14
1758700200000|2025-09-24 07:50:00|43.03|42.73|42.97|42.67|43.03|42.73|42.95|42.65|13
1758700500000|2025-09-24 07:55:00|43.25|42.95|42.44|42.14|43.26|42.96|42.44|42.14|24
1758700800000|2025-09-24 08:00:00|42.41|42.11|43.18|42.88|43.28|42.98|42.41|42.11|45
1758701100000|2025-09-24 08:05:00|43.17|42.87|43.12|42.82|43.18|42.88|43.12|42.82|8
1758701400000|2025-09-24 08:10:00|43.11|42.81|43.03|42.73|43.11|42.81|43.03|42.73|9
1758701700000|2025-09-24 08:15:00|43.05|42.75|43.15|42.85|43.28|42.98|43.01|42.71|21
1758702000000|2025-09-24 08:20:00|43.12|42.82|43.15|42.85|43.26|42.96|42.44|42.14|28
1758702300000|2025-09-24 08:25:00|43.14|42.84|43.06|42.76|43.14|42.84|43.05|42.75|9
1758702600000|2025-09-24 08:30:00|42.44|42.14|43.24|42.94|43.31|43.01|42.44|42.14|22
1758702900000|2025-09-24 08:35:00|43.23|42.93|43.15|42.85|43.23|42.93|43.12|42.82|10
1758703200000|2025-09-24 08:40:00|43.14|42.84|43.07|42.77|43.14|42.84|43.04|42.74|13
1758703500000|2025-09-24 08:45:00|43.06|42.76|43.2|42.9|43.28|42.98|43.01|42.71|25
1758703800000|2025-09-24 08:50:00|43.19|42.89|43.09|42.79|43.19|42.89|42.44|42.14|13
1758704100000|2025-09-24 08:55:00|43.08|42.78|43.17|42.87|43.3|43|42.44|42.14|26
1758704400000|2025-09-24 09:00:00|43.16|42.86|43.08|42.78|43.16|42.86|43.07|42.77|25
1758704700000|2025-09-24 09:05:00|43.07|42.77|43.19|42.89|43.3|43|43.06|42.76|33
1758705000000|2025-09-24 09:10:00|43.18|42.88|43.03|42.73|43.18|42.88|43.02|42.72|28
1758705300000|2025-09-24 09:15:00|43.3|43|43.13|42.83|43.3|43|43.02|42.72|70
1758705600000|2025-09-24 09:20:00|43.12|42.82|42.99|42.69|43.3|43|42.99|42.69|78
1758705900000|2025-09-24 09:25:00|43.28|42.98|43.21|42.91|43.28|42.98|42.48|42.18|72
1758706200000|2025-09-24 09:30:00|43.2|42.9|43.11|42.81|43.36|43.06|43.04|42.74|75
1758706500000|2025-09-24 09:35:00|43.34|43.04|43.26|42.96|43.36|43.06|43.12|42.82|62
1758706800000|2025-09-24 09:40:00|43.25|42.95|43.25|42.95|43.37|43.07|43.15|42.85|74
1758707100000|2025-09-24 09:45:00|43.24|42.94|42.59|42.29|43.37|43.07|42.59|42.29|27
1758707400000|2025-09-24 09:50:00|43.29|42.99|43.36|43.06|43.37|43.07|42.58|42.28|24
1758707700000|2025-09-24 09:55:00|43.35|43.05|43.17|42.87|43.39|43.09|43.15|42.85|67
1758708000000|2025-09-24 10:00:00|43.39|43.09|43.16|42.86|43.39|43.09|43.11|42.81|80
1758708300000|2025-09-24 10:05:00|43.37|43.07|43.18|42.88|43.39|43.09|43.18|42.88|78
1758708600000|2025-09-24 10:10:00|43.39|43.09|43.16|42.86|43.39|43.09|43.16|42.86|76
1758708900000|2025-09-24 10:15:00|43.37|43.07|43.12|42.82|43.37|43.07|43.12|42.82|86
1758709200000|2025-09-24 10:20:00|43.11|42.81|43.16|42.86|43.35|43.05|43.1|42.8|72
1758709500000|2025-09-24 10:25:00|43.15|42.85|43.04|42.74|43.29|42.99|42.52|42.22|57
1758709800000|2025-09-24 10:30:00|43.03|42.73|43.21|42.91|43.3|43|42.97|42.67|68
1758710100000|2025-09-24 10:35:00|43.2|42.9|43.04|42.74|43.3|43|43.04|42.74|69
1758710400000|2025-09-24 10:40:00|43.3|43|43.07|42.77|43.3|43|42.99|42.69|93
1758710700000|2025-09-24 10:45:00|43.06|42.76|43.27|42.97|43.3|43|42.99|42.69|63
1758711000000|2025-09-24 10:50:00|43.28|42.98|43.11|42.81|43.32|43.02|43.02|42.72|95
1758711300000|2025-09-24 10:55:00|43.34|43.04|43.17|42.87|43.34|43.04|43.12|42.82|82
1758711600000|2025-09-24 11:00:00|43.16|42.86|43.34|43.04|43.37|43.07|42.6|42.3|49
1758711900000|2025-09-24 11:05:00|43.33|43.03|43.23|42.93|43.37|43.07|42.59|42.29|47
1758712200000|2025-09-24 11:10:00|43.22|42.92|43.36|43.06|43.42|43.12|43.13|42.83|67
1758712500000|2025-09-24 11:15:00|43.35|43.05|43.29|42.99|43.42|43.12|43.22|42.92|60
1758712800000|2025-09-24 11:20:00|43.28|42.98|43.31|43.01|43.43|43.13|43.16|42.86|62
1758713100000|2025-09-24 11:25:00|43.3|43|43.28|42.98|43.43|43.13|43.17|42.87|64
1758713400000|2025-09-24 11:30:00|43.27|42.97|43.33|43.03|43.42|43.12|43.16|42.86|86
1758713700000|2025-09-24 11:35:00|43.32|43.02|43.2|42.9|43.42|43.12|42.67|42.37|65
1758714000000|2025-09-24 11:40:00|43.19|42.89|43.34|43.04|43.36|43.06|43.13|42.83|58
1758714300000|2025-09-24 11:45:00|43.33|43.03|43.17|42.87|43.35|43.05|43.12|42.82|101
1758714600000|2025-09-24 11:50:00|43.13|42.83|42.61|42.31|43.39|43.09|42.6|42.3|45
1758714900000|2025-09-24 11:55:00|42.63|42.33|43.2|42.9|43.4|43.1|42.62|42.32|28
1758715200000|2025-09-24 12:00:00|43.4|43.1|43.3|43|43.46|43.16|43.26|42.96|89
1758715500000|2025-09-24 12:05:00|43.27|42.97|42.75|42.45|43.45|43.15|42.75|42.45|23
1758715800000|2025-09-24 12:10:00|42.77|42.47|42.77|42.47|42.77|42.47|42.74|42.44|3
1758716100000|2025-09-24 12:15:00|42.73|42.43|43.37|43.07|43.43|43.13|42.73|42.43|77
1758716400000|2025-09-24 12:20:00|43.38|43.08|43.27|42.97|43.4|43.1|42.73|42.43|67
1758716700000|2025-09-24 12:25:00|43.26|42.96|43.24|42.94|43.44|43.14|43.19|42.89|86
1758717000000|2025-09-24 12:30:00|43.44|43.14|43.3|43|43.44|43.14|43.22|42.92|65
1758717300000|2025-09-24 12:35:00|43.29|42.99|43.27|42.97|43.45|43.15|43.26|42.96|67
1758717600000|2025-09-24 12:40:00|43.25|42.95|43.4|43.1|43.48|43.18|43.25|42.95|89
1758717900000|2025-09-24 12:45:00|43.39|43.09|43.4|43.1|43.48|43.18|43.3|43|61
1758718200000|2025-09-24 12:50:00|43.41|43.11|43.26|42.96|43.5|43.2|43.26|42.96|82
1758718500000|2025-09-24 12:55:00|43.46|43.16|43.25|42.95|43.46|43.16|43.18|42.88|87
1758718800000|2025-09-24 13:00:00|43.46|43.16|43.48|43.18|43.48|43.18|43.29|42.99|95
1758719100000|2025-09-24 13:05:00|43.47|43.17|42.85|42.55|43.49|43.19|42.85|42.55|23
1758719400000|2025-09-24 13:10:00|42.88|42.58|43.25|42.95|43.47|43.17|42.88|42.58|70
1758719700000|2025-09-24 13:15:00|43.45|43.15|43.29|42.99|43.47|43.17|43.24|42.94|86
1758720000000|2025-09-24 13:20:00|43.28|42.98|43.47|43.17|43.48|43.18|43.24|42.94|51
1758720300000|2025-09-24 13:25:00|43.46|43.16|43.24|42.94|43.48|43.18|42.77|42.47|83
1758720600000|2025-09-24 13:30:00|43.21|42.91|42.79|42.49|43.41|43.11|42.73|42.43|50
1758720900000|2025-09-24 13:35:00|42.76|42.46|43.24|42.94|43.45|43.15|42.73|42.43|69
1758721200000|2025-09-24 13:40:00|42.8|42.5|43.35|43.05|43.52|43.22|42.77|42.47|62
1758721500000|2025-09-24 13:45:00|43.34|43.04|42.91|42.61|43.49|43.19|42.91|42.61|61
1758721800000|2025-09-24 13:50:00|42.88|42.58|43.23|42.93|43.45|43.15|42.8|42.5|53
1758722100000|2025-09-24 13:55:00|43.43|43.13|42.67|42.37|43.43|43.13|42.67|42.37|92
1758722400000|2025-09-24 14:00:00|42.64|42.34|43.27|42.97|43.46|43.16|42.64|42.34|38
1758722700000|2025-09-24 14:05:00|43.24|42.94|42.77|42.47|43.43|43.13|42.75|42.45|11
1758723000000|2025-09-24 14:10:00|43.42|43.12|43.21|42.91|43.43|43.13|42.72|42.42|45
1758723300000|2025-09-24 14:15:00|43.18|42.88|42.81|42.51|43.46|43.16|42.75|42.45|20
1758723600000|2025-09-24 14:20:00|42.84|42.54|43.26|42.96|43.48|43.18|42.78|42.48|86
1758723900000|2025-09-24 14:25:00|43.23|42.93|43.4|43.1|43.49|43.19|43.23|42.93|64
1758724200000|2025-09-24 14:30:00|43.39|43.09|43.29|42.99|43.49|43.19|43.28|42.98|52
1758724500000|2025-09-24 14:35:00|43.26|42.96|43.34|43.04|43.51|43.21|43.25|42.95|82
1758724800000|2025-09-24 14:40:00|43.51|43.21|43.37|43.07|43.54|43.24|43.31|43.01|65
1758725100000|2025-09-24 14:45:00|43.54|43.24|43.43|43.13|43.57|43.27|43.37|43.07|77
1758725400000|2025-09-24 14:50:00|43.58|43.28|43.14|42.84|43.62|43.32|43.06|42.76|8
1758725700000|2025-09-24 14:55:00|43.1|42.8|43.09|42.79|43.6|43.3|43.06|42.76|9
1758726000000|2025-09-24 15:00:00|43.05|42.75|43.07|42.77|43.61|43.31|43.05|42.75|77
1758726300000|2025-09-24 15:05:00|43.51|43.21|43.41|43.11|43.59|43.29|43.09|42.79|58
1758726600000|2025-09-24 15:10:00|43.39|43.09|43.41|43.11|43.57|43.27|43.37|43.07|84
1758726900000|2025-09-24 15:15:00|43.38|43.08|43.46|43.16|43.58|43.28|43.38|43.08|44
1758727200000|2025-09-24 15:20:00|43.45|43.15|43.04|42.74|43.56|43.26|43|42.7|52
1758727800000|2025-09-24 15:30:00|43|42.7|43.38|43.08|43.55|43.25|43|42.7|52
1758728100000|2025-09-24 15:35:00|43.55|43.25|43.35|43.05|43.56|43.26|43.31|43.01|54
1758728400000|2025-09-24 15:40:00|43.33|43.03|43.48|43.18|43.55|43.25|43.33|43.03|66
1758728700000|2025-09-24 15:45:00|43.47|43.17|43.35|43.05|43.53|43.23|43.35|43.05|74
1758729000000|2025-09-24 15:50:00|43.32|43.02|42.9|42.6|43.49|43.19|42.77|42.47|46
1758729300000|2025-09-24 15:55:00|42.85|42.55|42.8|42.5|43.46|43.16|42.79|42.49|30
1758729600000|2025-09-24 16:00:00|42.76|42.46|42.78|42.48|43.39|43.09|42.7|42.4|28
1758729900000|2025-09-24 16:05:00|42.8|42.5|43.13|42.83|43.41|43.11|42.7|42.4|45
1758730200000|2025-09-24 16:10:00|43.12|42.82|42.71|42.41|43.12|42.82|42.62|42.32|17
1758730500000|2025-09-24 16:15:00|42.68|42.38|42.82|42.52|42.87|42.57|42.68|42.38|13
1758730800000|2025-09-24 16:20:00|42.85|42.55|42.8|42.5|42.87|42.57|42.8|42.5|3
1758731400000|2025-09-24 16:30:00|42.77|42.47|42.73|42.43|42.83|42.53|42.73|42.43|7
1758731700000|2025-09-24 16:35:00|42.69|42.39|42.85|42.55|42.85|42.55|42.69|42.39|12
1758732000000|2025-09-24 16:40:00|42.87|42.57|42.81|42.51|42.87|42.57|42.81|42.51|4
1758732300000|2025-09-24 16:45:00|42.84|42.54|42.79|42.49|42.85|42.55|42.79|42.49|3
1758732900000|2025-09-24 16:55:00|42.76|42.46|42.76|42.46|42.83|42.53|42.76|42.46|5
1758733200000|2025-09-24 17:00:00|42.79|42.49|42.76|42.46|42.83|42.53|42.76|42.46|5
1758733500000|2025-09-24 17:05:00|42.73|42.43|42.8|42.5|42.82|42.52|42.73|42.43|3
1758733800000|2025-09-24 17:10:00|42.76|42.46|42.9|42.6|42.9|42.6|42.76|42.46|10
1758734100000|2025-09-24 17:15:00|42.87|42.57|42.87|42.57|42.95|42.65|42.8|42.5|11
1758734400000|2025-09-24 17:20:00|42.83|42.53|42.85|42.55|42.92|42.62|42.83|42.53|7
1758734700000|2025-09-24 17:25:00|42.81|42.51|42.81|42.51|42.86|42.56|42.81|42.51|5
1758735000000|2025-09-24 17:30:00|42.78|42.48|42.81|42.51|42.84|42.54|42.78|42.48|3
1758735300000|2025-09-24 17:35:00|42.77|42.47|42.88|42.58|42.89|42.59|42.77|42.47|9
1758735600000|2025-09-24 17:40:00|42.91|42.61|42.88|42.58|42.94|42.64|42.83|42.53|8
1758735900000|2025-09-24 17:45:00|42.85|42.55|42.81|42.51|42.92|42.62|42.77|42.47|10
1758736200000|2025-09-24 17:50:00|42.77|42.47|42.89|42.59|42.89|42.59|42.73|42.43|12
1758736500000|2025-09-24 17:55:00|42.86|42.56|42.66|42.36|42.91|42.61|42.66|42.36|16
1758736800000|2025-09-24 18:00:00|42.7|42.4|42.59|42.29|42.82|42.52|42.59|42.29|10
1758737100000|2025-09-24 18:05:00|42.63|42.33|42.61|42.31|42.82|42.52|42.59|42.29|15
1758737400000|2025-09-24 18:10:00|42.58|42.28|42.57|42.27|42.79|42.49|42.51|42.21|17
1758737700000|2025-09-24 18:15:00|42.6|42.3|42.52|42.22|42.81|42.51|42.44|42.14|15
1758738000000|2025-09-24 18:20:00|42.47|42.17|42.57|42.27|42.79|42.49|42.47|42.17|14
1758738300000|2025-09-24 18:25:00|42.6|42.3|42.6|42.3|42.75|42.45|42.56|42.26|5
1758738600000|2025-09-24 18:30:00|42.56|42.26|42.52|42.22|42.72|42.42|42.51|42.21|13
1758738900000|2025-09-24 18:35:00|42.56|42.26|42.57|42.27|42.59|42.29|42.51|42.21|6
1758739200000|2025-09-24 18:40:00|42.59|42.29|42.55|42.25|42.75|42.45|42.55|42.25|4
1758739500000|2025-09-24 18:45:00|42.5|42.2|42.47|42.17|42.53|42.23|42.45|42.15|7
1758739800000|2025-09-24 18:50:00|42.44|42.14|42.5|42.2|42.52|42.22|42.44|42.14|3
1758740400000|2025-09-24 19:00:00|42.52|42.22|42.5|42.2|42.52|42.22|42.47|42.17|4
1758740700000|2025-09-24 19:05:00|42.48|42.18|42.47|42.17|42.52|42.22|42.47|42.17|5
1758741000000|2025-09-24 19:10:00|42.44|42.14|42.44|42.14|42.5|42.2|42.44|42.14|5
1758741300000|2025-09-24 19:15:00|42.47|42.17|42.5|42.2|42.52|42.22|42.47|42.17|4
1758741900000|2025-09-24 19:25:00|42.52|42.22|42.41|42.11|42.52|42.22|42.41|42.11|8
1758742200000|2025-09-24 19:30:00|42.44|42.14|42.44|42.14|42.49|42.19|42.42|42.12|57
1758742500000|2025-09-24 19:35:00|42.51|42.21|42.4|42.1|42.53|42.23|42.37|42.07|56
1758742800000|2025-09-24 19:40:00|42.37|42.07|42.39|42.09|42.53|42.23|42.37|42.07|65
1758743100000|2025-09-24 19:45:00|42.37|42.07|42.44|42.14|42.52|42.22|42.36|42.06|70
1758743400000|2025-09-24 19:50:00|42.45|42.15|42.56|42.26|42.66|42.36|42.45|42.15|93
1758743700000|2025-09-24 19:55:00|42.53|42.23|42.5|42.2|42.57|42.27|42.41|42.11|82
1758744000000|2025-09-24 20:00:00|42.48|42.18|42.48|42.18|42.53|42.23|42.45|42.15|79
1758744300000|2025-09-24 20:05:00|42.5|42.2|42.5|42.2|42.52|42.22|42.42|42.12|62
1758744600000|2025-09-24 20:10:00|42.48|42.18|42.48|42.18|42.57|42.27|42.46|42.16|43
1758744900000|2025-09-24 20:15:00|42.46|42.16|42.49|42.19|42.55|42.25|42.43|42.13|74
1758745200000|2025-09-24 20:20:00|42.48|42.18|42.51|42.21|42.56|42.26|42.46|42.16|49
1758745500000|2025-09-24 20:25:00|42.52|42.22|42.45|42.15|42.56|42.26|42.43|42.13|86
1758745800000|2025-09-24 20:30:00|42.47|42.17|42.37|42.07|42.56|42.26|42.35|42.05|88
1758746100000|2025-09-24 20:35:00|42.38|42.08|42.34|42.04|42.55|42.25|42.32|42.02|82
1758746400000|2025-09-24 20:40:00|42.35|42.05|42.4|42.1|42.53|42.23|42.28|41.98|78
1758746700000|2025-09-24 20:45:00|42.42|42.12|42.45|42.15|42.58|42.28|42.4|42.1|67
1758747000000|2025-09-24 20:50:00|42.47|42.17|42.49|42.19|42.61|42.31|42.43|42.13|85
1758747300000|2025-09-24 20:55:00|42.47|42.17|42.56|42.26|42.57|42.27|42.31|42.01|73
1758747600000|2025-09-24 21:00:00|42.57|42.27|42.44|42.14|42.58|42.28|42.31|42.01|98
1758747900000|2025-09-24 21:05:00|42.45|42.15|42.6|42.3|42.8|42.5|42.44|42.14|61
1758748200000|2025-09-24 21:10:00|42.49|42.19|42.4|42.1|42.8|42.5|42.4|42.1|61
1758748500000|2025-09-24 21:15:00|42.42|42.12|42.38|42.08|42.73|42.43|42.37|42.07|84
1758748800000|2025-09-24 21:20:00|42.37|42.07|42.39|42.09|42.4|42.1|42.37|42.07|53
1758749100000|2025-09-24 21:25:00|42.42|42.12|42.39|42.09|42.44|42.14|42.34|42.04|7
1758749700000|2025-09-24 21:35:00|42.55|42.25|42.35|42.05|42.55|42.25|42.35|42.05|2
1758750000000|2025-09-24 21:40:00|42.31|42.01|42.38|42.08|42.73|42.43|42.31|42.01|3
1758750900000|2025-09-24 21:55:00|42.35|42.05|42.19|41.89|43.14|42.84|42.18|41.88|27
1758751200000|2025-09-24 22:00:00|42.2|41.9|42.3|42|43.18|42.88|42.2|41.9|26
1758751500000|2025-09-24 22:05:00|42.26|41.96|42.28|41.98|42.48|42.18|42.18|41.88|30
1758751800000|2025-09-24 22:10:00|42.24|41.94|42.37|42.07|43.23|42.93|42.24|41.94|19
1758752100000|2025-09-24 22:15:00|42.4|42.1|42.26|41.96|43.23|42.93|42.24|41.94|41
1758752400000|2025-09-24 22:20:00|42.29|41.99|42.28|41.98|42.44|42.14|42.22|41.92|12
1758752700000|2025-09-24 22:25:00|42.31|42.01|42.26|41.96|42.34|42.04|42.24|41.94|7
1758753000000|2025-09-24 22:30:00|42.23|41.93|42.29|41.99|42.34|42.04|42.23|41.93|13
1758753300000|2025-09-24 22:35:00|42.32|42.02|42.25|41.95|42.34|42.04|42.25|41.95|8
1758753600000|2025-09-24 22:40:00|42.28|41.98|42.28|41.98|42.51|42.21|42.24|41.94|14
1758753900000|2025-09-24 22:45:00|42.31|42.01|42.29|41.99|42.51|42.21|42.28|41.98|23
1758754200000|2025-09-24 22:50:00|42.25|41.95|42.27|41.97|42.44|42.14|42.24|41.94|13
1758754500000|2025-09-24 22:55:00|42.3|42|42.31|42.01|42.44|42.14|42.24|41.94|13
1758754800000|2025-09-24 23:00:00|42.34|42.04|42.39|42.09|42.51|42.21|42.29|41.99|23
1758755100000|2025-09-24 23:05:00|42.42|42.12|42.3|42|42.51|42.21|42.3|42|15
1758755400000|2025-09-24 23:10:00|42.26|41.96|42.42|42.12|42.43|42.13|42.26|41.96|8
1758755700000|2025-09-24 23:15:00|42.43|42.13|42.33|42.03|42.47|42.17|42.33|42.03|18
1758756000000|2025-09-24 23:20:00|42.37|42.07|42.31|42.01|42.45|42.15|42.28|41.98|7
1758756300000|2025-09-24 23:25:00|42.32|42.02|42.28|41.98|43.2|42.9|42.24|41.94|9
1758756600000|2025-09-24 23:30:00|43.18|42.88|42.23|41.93|43.18|42.88|42.2|41.9|9
1758756900000|2025-09-24 23:35:00|42.21|41.91|42.27|41.97|42.34|42.04|42.2|41.9|13
1758757200000|2025-09-24 23:40:00|42.3|42|42.24|41.94|42.3|42|42.22|41.92|4
1758757500000|2025-09-24 23:45:00|42.22|41.92|42.26|41.96|42.48|42.18|42.21|41.91|12
1758757800000|2025-09-24 23:50:00|42.23|41.93|42.22|41.92|43.16|42.86|42.21|41.91|12
1758758100000|2025-09-24 23:55:00|42.25|41.95|42.24|41.94|43.17|42.87|42.23|41.93|12
1758758400000|2025-09-25 00:00:00|42.21|41.91|42.22|41.92|43.16|42.86|42.19|41.89|10
1758759000000|2025-09-25 00:10:00|42.21|41.91|42.18|41.88|42.39|42.09|42.18|41.88|7
1758759300000|2025-09-25 00:15:00|42.21|41.91|42.16|41.86|43.13|42.83|42.15|41.85|18
1758759600000|2025-09-25 00:20:00|42.19|41.89|42.05|41.75|42.19|41.89|42.04|41.74|15
1758759900000|2025-09-25 00:25:00|42.07|41.77|42.06|41.76|43.03|42.73|42.05|41.75|15
1758760200000|2025-09-25 00:30:00|42.09|41.79|42.06|41.76|42.15|41.85|42.04|41.74|12
1758760500000|2025-09-25 00:35:00|42.1|41.8|42.06|41.76|42.15|41.85|42.04|41.74|10
1758760800000|2025-09-25 00:40:00|42.09|41.79|42.06|41.76|43.05|42.75|42.06|41.76|52
1758761100000|2025-09-25 00:45:00|42.05|41.75|41.98|41.68|42.97|42.67|41.98|41.68|24
1758761400000|2025-09-25 00:50:00|41.9|41.6|41.83|41.53|41.96|41.66|41.81|41.51|80
1758761700000|2025-09-25 00:55:00|41.84|41.54|41.85|41.55|42.21|41.91|41.77|41.47|98
1758762000000|2025-09-25 01:00:00|41.86|41.56|41.91|41.61|42.22|41.92|41.77|41.47|108
1758762300000|2025-09-25 01:05:00|41.92|41.62|41.82|41.52|42.23|41.93|41.81|41.51|76
1758762600000|2025-09-25 01:10:00|41.8|41.5|41.96|41.66|42.17|41.87|41.8|41.5|109
1758762900000|2025-09-25 01:15:00|41.97|41.67|41.9|41.6|42.17|41.87|41.81|41.51|118
1758763200000|2025-09-25 01:20:00|41.91|41.61|41.88|41.58|42.23|41.93|41.87|41.57|74
1758763500000|2025-09-25 01:25:00|41.9|41.6|41.89|41.59|42.18|41.88|41.87|41.57|63
1758763800000|2025-09-25 01:30:00|41.88|41.58|41.83|41.53|42.15|41.85|41.8|41.5|83
1758764100000|2025-09-25 01:35:00|41.84|41.54|41.71|41.41|42.17|41.87|41.69|41.39|85
1758764400000|2025-09-25 01:40:00|41.73|41.43|41.68|41.38|42.04|41.74|41.64|41.34|68
1758764700000|2025-09-25 01:45:00|41.67|41.37|41.74|41.44|41.99|41.69|41.67|41.37|84
1758765000000|2025-09-25 01:50:00|41.75|41.45|41.67|41.37|41.96|41.66|41.6|41.3|108
1758765300000|2025-09-25 01:55:00|41.65|41.35|41.66|41.36|41.75|41.45|41.62|41.32|114
1758765600000|2025-09-25 02:00:00|41.65|41.35|41.8|41.5|41.85|41.55|41.65|41.35|101
1758765900000|2025-09-25 02:05:00|41.78|41.48|41.74|41.44|42.08|41.78|41.74|41.44|111
1758766200000|2025-09-25 02:10:00|41.72|41.42|41.7|41.4|42.04|41.74|41.68|41.38|39
1758766500000|2025-09-25 02:15:00|41.69|41.39|41.67|41.37|41.7|41.4|41.67|41.37|9
1758766800000|2025-09-25 02:20:00|41.68|41.38|41.68|41.38|41.7|41.4|41.67|41.37|49
1758767100000|2025-09-25 02:25:00|41.7|41.4|41.69|41.39|41.7|41.4|41.68|41.38|6
1758767400000|2025-09-25 02:30:00|41.7|41.4|41.81|41.51|42.01|41.71|41.68|41.38|70
1758767700000|2025-09-25 02:35:00|41.82|41.52|41.82|41.52|42.11|41.81|41.77|41.47|95
1758768000000|2025-09-25 02:40:00|41.81|41.51|41.79|41.49|42.09|41.79|41.74|41.44|71
1758768300000|2025-09-25 02:45:00|41.77|41.47|41.86|41.56|42.15|41.85|41.77|41.47|70
1758768600000|2025-09-25 02:50:00|41.87|41.57|41.77|41.47|41.99|41.69|41.7|41.4|75
1758768900000|2025-09-25 02:55:00|41.76|41.46|41.79|41.49|41.96|41.66|41.75|41.45|78
1758769200000|2025-09-25 03:00:00|41.78|41.48|41.75|41.45|42.02|41.72|41.7|41.4|105
1758769500000|2025-09-25 03:05:00|41.73|41.43|41.73|41.43|41.76|41.46|41.69|41.39|84
1758769800000|2025-09-25 03:10:00|41.72|41.42|41.7|41.4|41.93|41.63|41.68|41.38|80
1758770100000|2025-09-25 03:15:00|41.68|41.38|41.56|41.26|41.95|41.65|41.56|41.26|102
1758770400000|2025-09-25 03:20:00|41.58|41.28|41.49|41.19|41.64|41.34|41.48|41.18|41
1758770700000|2025-09-25 03:25:00|41.5|41.2|41.28|40.98|41.71|41.41|41.28|40.98|76
1758771000000|2025-09-25 03:30:00|41.29|40.99|41.43|41.13|41.45|41.15|41.26|40.96|42
1758771300000|2025-09-25 03:35:00|41.42|41.12|41.39|41.09|41.42|41.12|41.37|41.07|38
1758771600000|2025-09-25 03:40:00|41.38|41.08|41.38|41.08|41.61|41.31|41.37|41.07|47
1758771900000|2025-09-25 03:45:00|41.39|41.09|41.5|41.2|41.72|41.42|41.36|41.06|80
1758772200000|2025-09-25 03:50:00|41.71|41.41|41.44|41.14|41.72|41.42|41.4|41.1|52
1758772500000|2025-09-25 03:55:00|41.45|41.15|41.58|41.28|41.69|41.39|41.42|41.12|38
1758772800000|2025-09-25 04:00:00|41.59|41.29|41.5|41.2|41.81|41.51|41.48|41.18|36
1758773100000|2025-09-25 04:05:00|41.51|41.21|41.63|41.33|41.84|41.54|41.49|41.19|50
1758773400000|2025-09-25 04:10:00|41.62|41.32|41.37|41.07|41.74|41.44|41.35|41.05|74
1758773700000|2025-09-25 04:15:00|41.38|41.08|41.12|40.82|41.46|41.16|41.02|40.72|115
1758774000000|2025-09-25 04:20:00|41.11|40.81|41.25|40.95|41.37|41.07|41.11|40.81|87
1758774300000|2025-09-25 04:25:00|41.27|40.97|41.23|40.93|41.27|40.97|41.19|40.89|83
1758774600000|2025-09-25 04:30:00|41.22|40.92|41.12|40.82|41.25|40.95|41.08|40.78|87
1758774900000|2025-09-25 04:35:00|41.14|40.84|40.97|40.67|41.21|40.91|40.97|40.67|71
1758775200000|2025-09-25 04:40:00|40.98|40.68|41.12|40.82|41.12|40.82|40.91|40.61|65
1758775500000|2025-09-25 04:45:00|41.28|40.98|41.04|40.74|41.36|41.06|41.03|40.73|50
1758775800000|2025-09-25 04:50:00|41.16|40.86|40.91|40.61|41.36|41.06|40.86|40.56|77
1758776100000|2025-09-25 04:55:00|40.89|40.59|40.99|40.69|41.01|40.71|40.81|40.51|62
1758776400000|2025-09-25 05:00:00|40.98|40.68|41.06|40.76|41.18|40.88|40.89|40.59|73
1758776700000|2025-09-25 05:05:00|41.07|40.77|41.14|40.84|41.43|41.13|41.05|40.75|58
1758777000000|2025-09-25 05:10:00|41.15|40.85|41.24|40.94|41.26|40.96|41.15|40.85|40
1758777300000|2025-09-25 05:15:00|41.26|40.96|41.32|41.02|41.34|41.04|41.23|40.93|69
1758777600000|2025-09-25 05:20:00|41.33|41.03|41.4|41.1|41.42|41.12|41.31|41.01|90
1758777900000|2025-09-25 05:25:00|41.39|41.09|41.41|41.11|41.61|41.31|41.38|41.08|93
1758778200000|2025-09-25 05:30:00|41.39|41.09|41.4|41.1|41.57|41.27|41.18|40.88|75
1758778500000|2025-09-25 05:35:00|41.41|41.11|41.39|41.09|41.53|41.23|41.3|41|87
1758778800000|2025-09-25 05:40:00|41.38|41.08|41.39|41.09|41.39|41.09|41.33|41.03|90
1758779100000|2025-09-25 05:45:00|41.36|41.06|41.38|41.08|41.42|41.12|41.31|41.01|101
1758779400000|2025-09-25 05:50:00|41.36|41.06|41.4|41.1|41.57|41.27|41.36|41.06|86
1758779700000|2025-09-25 05:55:00|41.41|41.11|41.38|41.08|41.56|41.26|41.37|41.07|60
1758780000000|2025-09-25 06:00:00|41.37|41.07|41.33|41.03|41.38|41.08|41.32|41.02|65
1758780300000|2025-09-25 06:05:00|41.34|41.04|41.14|40.84|41.44|41.14|41.12|40.82|108
1758780600000|2025-09-25 06:10:00|41.13|40.83|41.08|40.78|41.29|40.99|40.94|40.64|79
1758780900000|2025-09-25 06:15:00|41.07|40.77|41.15|40.85|41.25|40.95|40.92|40.62|141
1758781200000|2025-09-25 06:20:00|41.14|40.84|41.13|40.83|41.21|40.91|41.07|40.77|124
1758781500000|2025-09-25 06:25:00|41.12|40.82|41.1|40.8|41.32|41.02|41.03|40.73|97
1758781800000|2025-09-25 06:30:00|41.11|40.81|41.17|40.87|41.28|40.98|40.96|40.66|121
1758782100000|2025-09-25 06:35:00|41.16|40.86|41.23|40.93|41.29|40.99|41.11|40.81|120
1758782400000|2025-09-25 06:40:00|41.25|40.95|41.06|40.76|41.35|41.05|40.98|40.68|86
1758782700000|2025-09-25 06:45:00|41.05|40.75|41.09|40.79|41.12|40.82|41.03|40.73|95
1758783000000|2025-09-25 06:50:00|41.08|40.78|41.06|40.76|41.37|41.07|41.06|40.76|86
1758783300000|2025-09-25 06:55:00|41.05|40.75|41.03|40.73|41.3|41|40.94|40.64|78
1758783600000|2025-09-25 07:00:00|41.08|40.78|41.05|40.75|41.34|41.04|40.97|40.67|95
1758783900000|2025-09-25 07:05:00|41.06|40.76|41.17|40.87|41.41|41.11|41|40.7|135
1758784200000|2025-09-25 07:10:00|41.16|40.86|41.12|40.82|41.41|41.11|41.1|40.8|118
1758784500000|2025-09-25 07:15:00|41.1|40.8|41.26|40.96|41.28|40.98|41.1|40.8|74
1758784800000|2025-09-25 07:20:00|41.25|40.95|41.21|40.91|41.45|41.15|41.2|40.9|87
1758785100000|2025-09-25 07:25:00|41.19|40.89|41.22|40.92|41.41|41.11|41.17|40.87|95
1758785400000|2025-09-25 07:30:00|41.21|40.91|41.14|40.84|41.4|41.1|40.99|40.69|138
1758785700000|2025-09-25 07:35:00|41.13|40.83|41.16|40.86|41.36|41.06|41.11|40.81|111
1758786000000|2025-09-25 07:40:00|41.14|40.84|41.22|40.92|41.38|41.08|41.14|40.84|127
1758786300000|2025-09-25 07:45:00|41.2|40.9|41.23|40.93|41.39|41.09|41.2|40.9|101
1758786600000|2025-09-25 07:50:00|41.38|41.08|41.17|40.87|41.39|41.09|41.13|40.83|103
1758786900000|2025-09-25 07:55:00|41.18|40.88|41.18|40.88|41.22|40.92|41.15|40.85|76
1758787200000|2025-09-25 08:00:00|41.17|40.87|41.25|40.95|41.36|41.06|41.15|40.85|46
1758787500000|2025-09-25 08:05:00|41.23|40.93|41.2|40.9|41.31|41.01|41.18|40.88|101
1758787800000|2025-09-25 08:10:00|41.23|40.93|41.31|41.01|41.31|41.01|41.18|40.88|66
1758788100000|2025-09-25 08:15:00|41.3|41|41.32|41.02|41.39|41.09|41.3|41|133
1758788400000|2025-09-25 08:20:00|41.3|41|41.3|41|41.49|41.19|41.26|40.96|139
1758788700000|2025-09-25 08:25:00|41.28|40.98|41.4|41.1|41.48|41.18|41.28|40.98|94
1758789000000|2025-09-25 08:30:00|41.39|41.09|41.39|41.09|41.55|41.25|41.36|41.06|86
1758789300000|2025-09-25 08:35:00|41.37|41.07|41.33|41.03|41.39|41.09|41.32|41.02|77
1758789600000|2025-09-25 08:40:00|41.32|41.02|41.23|40.93|41.68|41.38|41.21|40.91|132
1758789900000|2025-09-25 08:45:00|41.22|40.92|41.14|40.84|41.24|40.94|41.09|40.79|70
1758790200000|2025-09-25 08:50:00|41.15|40.85|41.15|40.85|41.2|40.9|41.11|40.81|66
1758790500000|2025-09-25 08:55:00|41.17|40.87|41.21|40.91|41.37|41.07|41.09|40.79|105
1758790800000|2025-09-25 09:00:00|41.18|40.88|41.25|40.95|41.39|41.09|41.13|40.83|121
1758791100000|2025-09-25 09:05:00|41.24|40.94|41.29|40.99|41.46|41.16|41.21|40.91|135
1758791400000|2025-09-25 09:10:00|41.32|41.02|41.37|41.07|41.5|41.2|41.28|40.98|136
1758791700000|2025-09-25 09:15:00|41.35|41.05|41.44|41.14|41.57|41.27|41.32|41.02|122
1758792000000|2025-09-25 09:20:00|41.45|41.15|41.45|41.15|41.6|41.3|41.36|41.06|136
1758792300000|2025-09-25 09:25:00|41.43|41.13|41.39|41.09|41.63|41.33|41.38|41.08|125
1758792600000|2025-09-25 09:30:00|41.38|41.08|41.54|41.24|41.69|41.39|41.36|41.06|138
1758792900000|2025-09-25 09:35:00|41.56|41.26|41.47|41.17|41.56|41.26|41.45|41.15|122
1758793200000|2025-09-25 09:40:00|41.45|41.15|41.4|41.1|41.62|41.32|41.39|41.09|94
1758793500000|2025-09-25 09:45:00|41.42|41.12|41.3|41|41.72|41.42|41.28|40.98|94
1758793800000|2025-09-25 09:50:00|41.31|41.01|41.22|40.92|41.5|41.2|41.22|40.92|80
1758794100000|2025-09-25 09:55:00|41.23|40.93|41.14|40.84|41.39|41.09|41.12|40.82|124
1758794400000|2025-09-25 10:00:00|41.15|40.85|41.21|40.91|41.26|40.96|41|40.7|74
1758794700000|2025-09-25 10:05:00|41.27|40.97|41.29|40.99|41.29|40.99|41.19|40.89|99
1758795000000|2025-09-25 10:10:00|41.26|40.96|41.27|40.97|41.6|41.3|41.25|40.95|101
1758795300000|2025-09-25 10:15:00|41.25|40.95|41.34|41.04|41.63|41.33|41.23|40.93|109
1758795600000|2025-09-25 10:20:00|41.32|41.02|41.43|41.13|41.59|41.29|41.32|41.02|78
1758795900000|2025-09-25 10:25:00|41.41|41.11|41.32|41.02|41.69|41.39|41.21|40.91|108
1758796200000|2025-09-25 10:30:00|41.31|41.01|41.24|40.94|41.33|41.03|41.17|40.87|92
1758796500000|2025-09-25 10:35:00|41.22|40.92|41.23|40.93|41.44|41.14|41.16|40.86|114
1758796800000|2025-09-25 10:40:00|41.22|40.92|41.14|40.84|41.4|41.1|41.14|40.84|89
1758797100000|2025-09-25 10:45:00|41.15|40.85|41.1|40.8|41.16|40.86|41.08|40.78|60
1758797400000|2025-09-25 10:50:00|41.08|40.78|41.06|40.76|41.13|40.83|41.06|40.76|42
1758797700000|2025-09-25 10:55:00|41.07|40.77|41.02|40.72|41.08|40.78|41.02|40.72|22
1758798000000|2025-09-25 11:00:00|41.04|40.74|41.14|40.84|41.34|41.04|41.02|40.72|57
1758798300000|2025-09-25 11:05:00|41.13|40.83|41.08|40.78|41.28|40.98|41|40.7|102
1758798600000|2025-09-25 11:10:00|41.07|40.77|41.06|40.76|41.11|40.81|40.98|40.68|120
1758798900000|2025-09-25 11:15:00|41.05|40.75|41.02|40.72|41.18|40.88|40.93|40.63|154
1758799200000|2025-09-25 11:20:00|41.03|40.73|41.04|40.74|41.16|40.86|40.95|40.65|79
1758799500000|2025-09-25 11:25:00|41.05|40.75|41.07|40.77|41.08|40.78|41|40.7|49
1758799800000|2025-09-25 11:30:00|41.06|40.76|41.08|40.78|41.35|41.05|41.02|40.72|93
1758800100000|2025-09-25 11:35:00|41.06|40.76|41.06|40.76|41.08|40.78|41|40.7|93
1758800400000|2025-09-25 11:40:00|41.04|40.74|41.04|40.74|41.24|40.94|41.03|40.73|80
1758800700000|2025-09-25 11:45:00|41.03|40.73|40.94|40.64|41.21|40.91|40.92|40.62|114
1758801000000|2025-09-25 11:50:00|40.96|40.66|41|40.7|41.01|40.71|40.93|40.63|81
1758801300000|2025-09-25 11:55:00|40.99|40.69|41.01|40.71|41.03|40.73|40.97|40.67|105
1758801600000|2025-09-25 12:00:00|40.98|40.68|41.08|40.78|41.13|40.83|40.98|40.68|111
1758801900000|2025-09-25 12:05:00|41.06|40.76|41.13|40.83|41.13|40.83|40.99|40.69|91
1758802200000|2025-09-25 12:10:00|41.1|40.8|41.11|40.81|41.29|40.99|41.09|40.79|90
1758802500000|2025-09-25 12:15:00|41.09|40.79|40.95|40.65|41.24|40.94|40.94|40.64|106
1758802800000|2025-09-25 12:20:00|40.91|40.61|40.94|40.64|40.99|40.69|40.87|40.57|107
1758803100000|2025-09-25 12:25:00|40.93|40.63|40.41|40.11|41.15|40.85|40.36|40.06|184
1758803400000|2025-09-25 12:30:00|40.4|40.1|40.95|40.65|40.98|40.68|40.36|40.06|203
1758803700000|2025-09-25 12:35:00|40.94|40.64|40.95|40.65|41.07|40.77|40.75|40.45|127
1758804000000|2025-09-25 12:40:00|40.96|40.66|41.11|40.81|41.31|41.01|40.94|40.64|89
1758804300000|2025-09-25 12:45:00|41.08|40.78|41.16|40.86|41.33|41.03|40.93|40.63|139
1758804600000|2025-09-25 12:50:00|41.15|40.85|41.08|40.78|41.28|40.98|41.05|40.75|86
1758804900000|2025-09-25 12:55:00|41.05|40.75|40.93|40.63|41.05|40.75|40.87|40.57|83
1758805200000|2025-09-25 13:00:00|40.94|40.64|40.67|40.37|40.94|40.64|40.64|40.34|126
1758805500000|2025-09-25 13:05:00|40.65|40.35|40.55|40.25|40.96|40.66|40.47|40.17|200
1758805800000|2025-09-25 13:10:00|40.56|40.26|40.86|40.56|40.86|40.56|40.54|40.24|106
1758806100000|2025-09-25 13:15:00|40.79|40.49|41.08|40.78|41.3|41|40.75|40.45|185
1758806400000|2025-09-25 13:20:00|41.09|40.79|41.1|40.8|41.47|41.17|40.76|40.46|83
1758806700000|2025-09-25 13:25:00|41.11|40.81|41.06|40.76|41.22|40.92|41.03|40.73|97
1758807000000|2025-09-25 13:30:00|41.04|40.74|40.96|40.66|41.18|40.88|40.9|40.6|155
1758807300000|2025-09-25 13:35:00|40.98|40.68|40.72|40.42|41|40.7|40.72|40.42|147
1758807600000|2025-09-25 13:40:00|40.69|40.39|40.67|40.37|40.95|40.65|40.52|40.22|183
1758807900000|2025-09-25 13:45:00|40.66|40.36|40.77|40.47|40.92|40.62|40.63|40.33|175
1758808200000|2025-09-25 13:50:00|40.78|40.48|40.75|40.45|41.07|40.77|40.73|40.43|95
1758808500000|2025-09-25 13:55:00|40.74|40.44|40.82|40.52|41.04|40.74|40.68|40.38|116
1758808800000|2025-09-25 14:00:00|41|40.7|41.02|40.72|41.22|40.92|40.73|40.43|148
1758809100000|2025-09-25 14:05:00|41.01|40.71|41.08|40.78|41.28|40.98|41.01|40.71|113
1758809400000|2025-09-25 14:10:00|41.06|40.76|41.22|40.92|41.23|40.93|40.97|40.67|107
1758809700000|2025-09-25 14:15:00|41.23|40.93|41.41|41.11|41.74|41.44|41.22|40.92|117
1758810000000|2025-09-25 14:20:00|41.4|41.1|41.39|41.09|41.63|41.33|41.27|40.97|53
1758810300000|2025-09-25 14:25:00|41.67|41.37|41.25|40.95|41.7|41.4|41.21|40.91|74
1758810600000|2025-09-25 14:30:00|41.55|41.25|41.44|41.14|41.68|41.38|41.25|40.95|74
1758810900000|2025-09-25 14:35:00|41.45|41.15|41.24|40.94|41.71|41.41|41.23|40.93|57
1758811200000|2025-09-25 14:40:00|41.23|40.93|41.26|40.96|41.61|41.31|41.2|40.9|69
1758811500000|2025-09-25 14:45:00|41.25|40.95|41.22|40.92|41.55|41.25|41.22|40.92|75
1758811800000|2025-09-25 14:50:00|41.21|40.91|41.18|40.88|41.22|40.92|41.16|40.86|37
1758812100000|2025-09-25 14:55:00|41.19|40.89|41.19|40.89|41.22|40.92|41.17|40.87|57
1758812400000|2025-09-25 15:00:00|41.17|40.87|41.17|40.87|41.46|41.16|41.11|40.81|79
1758812700000|2025-09-25 15:05:00|41.16|40.86|41.11|40.81|41.43|41.13|41.07|40.77|68
1758813000000|2025-09-25 15:10:00|41.1|40.8|41.08|40.78|41.41|41.11|41.07|40.77|95
1758813300000|2025-09-25 15:15:00|41.09|40.79|41.02|40.72|41.4|41.1|41.01|40.71|77
1758813600000|2025-09-25 15:20:00|41.01|40.71|40.95|40.65|41.3|41|40.95|40.65|44
1758813900000|2025-09-25 15:25:00|40.97|40.67|40.9|40.6|41.24|40.94|40.85|40.55|81
1758814200000|2025-09-25 15:30:00|40.91|40.61|41|40.7|41.27|40.97|40.88|40.58|129
1758814500000|2025-09-25 15:35:00|41.26|40.96|41|40.7|41.31|41.01|40.96|40.66|92
1758814800000|2025-09-25 15:40:00|40.99|40.69|40.95|40.65|41.34|41.04|40.94|40.64|115
1758815100000|2025-09-25 15:45:00|40.94|40.64|41.02|40.72|41.31|41.01|40.84|40.54|108
1758815400000|2025-09-25 15:50:00|40.99|40.69|41|40.7|41.34|41.04|40.98|40.68|82
1758815700000|2025-09-25 15:55:00|40.98|40.68|41.1|40.8|41.39|41.09|40.98|40.68|116
1758816000000|2025-09-25 16:00:00|41.11|40.81|40.95|40.65|41.36|41.06|40.93|40.63|139
1758816300000|2025-09-25 16:05:00|40.93|40.63|40.98|40.68|41.27|40.97|40.93|40.63|121
1758816600000|2025-09-25 16:10:00|41|40.7|40.97|40.67|41.36|41.06|40.95|40.65|116
1758816900000|2025-09-25 16:15:00|40.95|40.65|40.8|40.5|40.99|40.69|40.75|40.45|181
1758817200000|2025-09-25 16:20:00|40.78|40.48|40.76|40.46|41.12|40.82|40.72|40.42|93
1758817500000|2025-09-25 16:25:00|40.75|40.45|40.56|40.26|40.87|40.57|40.51|40.21|134
1758817800000|2025-09-25 16:30:00|40.57|40.27|40.6|40.3|40.89|40.59|40.55|40.25|112
1758818100000|2025-09-25 16:35:00|40.58|40.28|40.55|40.25|40.89|40.59|40.46|40.16|101
1758818400000|2025-09-25 16:40:00|40.54|40.24|40.52|40.22|40.56|40.26|40.44|40.14|82
1758818700000|2025-09-25 16:45:00|40.53|40.23|40.46|40.16|40.86|40.56|40.36|40.06|127
1758819000000|2025-09-25 16:50:00|40.45|40.15|40.29|39.99|40.69|40.39|40.29|39.99|113
1758819300000|2025-09-25 16:55:00|40.53|40.23|40.3|40|40.6|40.3|40.29|39.99|75
1758819600000|2025-09-25 17:00:00|40.29|39.99|40.31|40.01|40.59|40.29|40.29|39.99|94
1758819900000|2025-09-25 17:05:00|40.58|40.28|40.23|39.93|40.6|40.3|40.18|39.88|106
1758820200000|2025-09-25 17:10:00|40.22|39.92|40.47|40.17|40.53|40.23|40.18|39.88|87
1758820500000|2025-09-25 17:15:00|40.42|40.12|40.18|39.88|40.48|40.18|40.17|39.87|168
1758820800000|2025-09-25 17:20:00|40.19|39.89|40.24|39.94|40.52|40.22|40.16|39.86|93
1758821100000|2025-09-25 17:25:00|40.22|39.92|40.24|39.94|40.62|40.32|40.21|39.91|117
1758821400000|2025-09-25 17:30:00|40.54|40.24|40.03|39.73|40.55|40.25|40.01|39.71|144
1758821700000|2025-09-25 17:35:00|40.05|39.75|39.89|39.59|40.35|40.05|39.68|39.38|212
1758822000000|2025-09-25 17:40:00|39.9|39.6|39.84|39.54|39.93|39.63|39.72|39.42|100
1758822300000|2025-09-25 17:45:00|39.83|39.53|39.93|39.63|40.25|39.95|39.7|39.4|148
1758822600000|2025-09-25 17:50:00|39.92|39.62|39.8|39.5|40.01|39.71|39.75|39.45|184
1758822900000|2025-09-25 17:55:00|39.87|39.57|39.53|39.23|39.87|39.57|39.38|39.08|219
1758823200000|2025-09-25 18:00:00|39.51|39.21|39.43|39.13|39.87|39.57|39.36|39.06|243
1758823500000|2025-09-25 18:05:00|39.44|39.14|39.56|39.26|39.85|39.55|39.43|39.13|156
1758823800000|2025-09-25 18:10:00|39.57|39.27|39.79|39.49|40.01|39.71|39.41|39.11|204
1758824100000|2025-09-25 18:15:00|40.01|39.71|39.92|39.62|40.09|39.79|39.68|39.38|158
1758824400000|2025-09-25 18:20:00|39.93|39.63|40.14|39.84|40.41|40.11|39.88|39.58|189
1758824700000|2025-09-25 18:25:00|40.12|39.82|40.14|39.84|40.51|40.21|40.11|39.81|180
1758825000000|2025-09-25 18:30:00|40.15|39.85|40.1|39.8|40.49|40.19|40.08|39.78|160
1758825300000|2025-09-25 18:35:00|40.09|39.79|40.2|39.9|40.43|40.13|40.08|39.78|144
1758825600000|2025-09-25 18:40:00|40.19|39.89|40.42|40.12|40.75|40.45|40.17|39.87|169
1758825900000|2025-09-25 18:45:00|40.25|39.95|40.52|40.22|40.71|40.41|40.25|39.95|156
1758826200000|2025-09-25 18:50:00|40.51|40.21|40.6|40.3|40.92|40.62|40.46|40.16|143
1758826500000|2025-09-25 18:55:00|40.62|40.32|40.67|40.37|40.95|40.65|40.41|40.11|164
1758826800000|2025-09-25 19:00:00|40.68|40.38|40.72|40.42|41|40.7|40.64|40.34|129
1758827100000|2025-09-25 19:05:00|40.94|40.64|40.73|40.43|41.04|40.74|40.7|40.4|120
1758827400000|2025-09-25 19:10:00|40.71|40.41|40.65|40.35|41.02|40.72|40.63|40.33|148
1758827700000|2025-09-25 19:15:00|40.66|40.36|40.75|40.45|40.94|40.64|40.58|40.28|158
1758828000000|2025-09-25 19:20:00|40.76|40.46|40.86|40.56|41.04|40.74|40.74|40.44|147
1758828300000|2025-09-25 19:25:00|40.84|40.54|40.74|40.44|41.05|40.75|40.64|40.34|150
1758828600000|2025-09-25 19:30:00|40.73|40.43|40.72|40.42|40.98|40.68|40.66|40.36|134
1758828900000|2025-09-25 19:35:00|40.71|40.41|40.69|40.39|41.03|40.73|40.63|40.33|130
1758829200000|2025-09-25 19:40:00|40.7|40.4|40.64|40.34|40.99|40.69|40.62|40.32|93
1758829500000|2025-09-25 19:45:00|40.63|40.33|40.44|40.14|40.94|40.64|40.41|40.11|145
1758829800000|2025-09-25 19:50:00|40.45|40.15|40.39|40.09|40.67|40.37|40.35|40.05|107
1758830100000|2025-09-25 19:55:00|40.36|40.06|40.31|40.01|40.6|40.3|40.27|39.97|132
1758830400000|2025-09-25 20:00:00|40.35|40.05|40.3|40|40.63|40.33|40.25|39.95|116
1758830700000|2025-09-25 20:05:00|40.29|39.99|40.26|39.96|41.01|40.71|40.2|39.9|95
1758831000000|2025-09-25 20:10:00|40.25|39.95|40.22|39.92|40.52|40.22|40.18|39.88|143
1758831300000|2025-09-25 20:15:00|40.24|39.94|40.29|39.99|40.51|40.21|40.18|39.88|116
1758831600000|2025-09-25 20:20:00|40.26|39.96|40.25|39.95|40.62|40.32|40.23|39.93|142
1758831900000|2025-09-25 20:25:00|40.26|39.96|40.2|39.9|40.54|40.24|40.09|39.79|139
1758832200000|2025-09-25 20:30:00|40.18|39.88|40.28|39.98|40.48|40.18|40.03|39.73|129
1758832500000|2025-09-25 20:35:00|40.11|39.81|40.04|39.74|40.42|40.12|40.01|39.71|158
1758832800000|2025-09-25 20:40:00|40.02|39.72|40.08|39.78|40.12|39.82|39.98|39.68|107
1758833100000|2025-09-25 20:45:00|40.09|39.79|40.06|39.76|40.45|40.15|40.01|39.71|166
1758833400000|2025-09-25 20:50:00|40.04|39.74|40.06|39.76|40.23|39.93|39.88|39.58|125
1758833700000|2025-09-25 20:55:00|40.07|39.77|40.08|39.78|40.41|40.11|39.99|39.69|130
1758834000000|2025-09-25 21:00:00|40.07|39.77|40.13|39.83|40.35|40.05|40.06|39.76|94
1758834300000|2025-09-25 21:05:00|40.12|39.82|40.37|40.07|40.47|40.17|40.09|39.79|115
1758834600000|2025-09-25 21:10:00|40.41|40.11|40.27|39.97|40.54|40.24|40.25|39.95|124
1758834900000|2025-09-25 21:15:00|40.25|39.95|40.2|39.9|40.61|40.31|40.15|39.85|138
1758835200000|2025-09-25 21:20:00|40.37|40.07|40.2|39.9|40.37|40.07|40.18|39.88|143
1758835500000|2025-09-25 21:25:00|40.19|39.89|40.15|39.85|40.48|40.18|39.95|39.65|126
1758835800000|2025-09-25 21:30:00|40.13|39.83|40.01|39.71|40.14|39.84|39.91|39.61|126
1758836100000|2025-09-25 21:35:00|40.02|39.72|39.95|39.65|40.38|40.08|39.94|39.64|125
1758836400000|2025-09-25 21:40:00|39.96|39.66|40|39.7|40.28|39.98|39.94|39.64|57
1758836700000|2025-09-25 21:45:00|40.01|39.71|40.13|39.83|40.41|40.11|39.98|39.68|97
1758837000000|2025-09-25 21:50:00|40.16|39.86|40.21|39.91|40.48|40.18|40.13|39.83|85
1758837300000|2025-09-25 21:55:00|40.19|39.89|40.29|39.99|40.59|40.29|40.17|39.87|70
1758837600000|2025-09-25 22:00:00|40.3|40|40.23|39.93|40.62|40.32|40.22|39.92|108
1758837900000|2025-09-25 22:05:00|40.21|39.91|40.28|39.98|40.42|40.12|40.18|39.88|134
1758838200000|2025-09-25 22:10:00|40.29|39.99|40.46|40.16|40.77|40.47|40.28|39.98|120
1758838500000|2025-09-25 22:15:00|40.44|40.14|40.42|40.12|40.82|40.52|40.33|40.03|138
1758838800000|2025-09-25 22:20:00|40.41|40.11|40.43|40.13|40.71|40.41|40.38|40.08|96
1758839100000|2025-09-25 22:25:00|40.41|40.11|40.31|40.01|40.74|40.44|40.25|39.95|123
1758839400000|2025-09-25 22:30:00|40.32|40.02|40.24|39.94|40.57|40.27|40.22|39.92|98
1758839700000|2025-09-25 22:35:00|40.26|39.96|40.24|39.94|40.52|40.22|40.14|39.84|90
1758840000000|2025-09-25 22:40:00|40.53|40.23|40.24|39.94|40.56|40.26|40.08|39.78|130
1758840300000|2025-09-25 22:45:00|40.23|39.93|40.09|39.79|40.43|40.13|40.02|39.72|118
1758840600000|2025-09-25 22:50:00|40.07|39.77|40.15|39.85|40.42|40.12|39.94|39.64|135
1758840900000|2025-09-25 22:55:00|40.14|39.84|40.21|39.91|40.51|40.21|40.09|39.79|122
1758841200000|2025-09-25 23:00:00|40.22|39.92|40.41|40.11|40.69|40.39|40.14|39.84|153
1758841500000|2025-09-25 23:05:00|40.42|40.12|40.44|40.14|40.73|40.43|40.3|40|98
1758841800000|2025-09-25 23:10:00|40.42|40.12|40.19|39.89|40.72|40.42|40.19|39.89|119
1758842100000|2025-09-25 23:15:00|40.2|39.9|40.15|39.85|40.5|40.2|40.12|39.82|88
1758842400000|2025-09-25 23:20:00|40.16|39.86|40.2|39.9|40.49|40.19|40.12|39.82|99
1758842700000|2025-09-25 23:25:00|40.19|39.89|40.08|39.78|40.49|40.19|40.02|39.72|115
1758843000000|2025-09-25 23:30:00|40.05|39.75|39.89|39.59|40.3|40|39.88|39.58|151
1758843300000|2025-09-25 23:35:00|39.88|39.58|39.8|39.5|40.16|39.86|39.6|39.3|191
1758843600000|2025-09-25 23:40:00|39.78|39.48|39.84|39.54|40.11|39.81|39.6|39.3|147
1758843900000|2025-09-25 23:45:00|39.83|39.53|39.93|39.63|40.21|39.91|39.77|39.47|174
1758844200000|2025-09-25 23:50:00|39.92|39.62|39.9|39.6|43.6|39.94|39.88|39.58|163
1758844500000|2025-09-25 23:55:00|39.92|39.62|39.99|39.69|40.31|40.01|39.8|39.5|112
1758844800000|2025-09-26 00:00:00|40.01|39.71|40.19|39.89|40.36|40.06|39.98|39.68|132
1758845100000|2025-09-26 00:05:00|40.18|39.88|40.23|39.93|40.56|40.26|40.16|39.86|110
1758845400000|2025-09-26 00:10:00|40.25|39.95|40.29|39.99|40.59|40.29|40.22|39.92|151
1758845700000|2025-09-26 00:15:00|40.3|40|40.33|40.03|40.57|40.27|40.28|39.98|61
1758846000000|2025-09-26 00:20:00|40.34|40.04|40.32|40.02|40.61|40.31|40.22|39.92|87
1758846300000|2025-09-26 00:25:00|40.29|39.99|40.4|40.1|40.72|40.42|40.17|39.87|142
1758846600000|2025-09-26 00:30:00|40.38|40.08|40.26|39.96|40.62|40.32|40.24|39.94|127
1758846900000|2025-09-26 00:35:00|40.25|39.95|40.11|39.81|40.25|39.95|39.87|39.57|128
1758847200000|2025-09-26 00:40:00|40.12|39.82|39.95|39.65|40.12|39.82|39.95|39.65|88
1758847500000|2025-09-26 00:45:00|39.96|39.66|40.02|39.72|40.05|39.75|39.94|39.64|129
1758847800000|2025-09-26 00:50:00|40|39.7|40.39|40.09|40.69|40.39|40|39.7|209
1758848100000|2025-09-26 00:55:00|40.38|40.08|40.49|40.19|40.81|40.51|40.38|40.08|163
1758848400000|2025-09-26 01:00:00|40.47|40.17|40.46|40.16|40.83|40.53|40.42|40.12|142
1758848700000|2025-09-26 01:05:00|40.43|40.13|40.43|40.13|40.79|40.49|40.3|40|109
1758849000000|2025-09-26 01:10:00|40.42|40.12|40.59|40.29|40.82|40.52|40.4|40.1|107
1758849300000|2025-09-26 01:15:00|40.57|40.27|40.56|40.26|40.89|40.59|40.55|40.25|123
1758849600000|2025-09-26 01:20:00|40.58|40.28|40.52|40.22|40.89|40.59|40.51|40.21|115
1758849900000|2025-09-26 01:25:00|40.51|40.21|40.45|40.15|40.78|40.48|40.41|40.11|96
1758850200000|2025-09-26 01:30:00|40.44|40.14|40.46|40.16|40.76|40.46|40.3|40|141
1758850500000|2025-09-26 01:35:00|40.43|40.13|40.39|40.09|40.79|40.49|40.26|39.96|100
1758850800000|2025-09-26 01:40:00|40.38|40.08|40.38|40.08|40.66|40.36|40.22|39.92|126
1758851100000|2025-09-26 01:45:00|40.41|40.11|40.42|40.12|40.83|40.53|40.38|40.08|119
1758851400000|2025-09-26 01:50:00|40.4|40.1|40.4|40.1|40.73|40.43|40.33|40.03|139
1758851700000|2025-09-26 01:55:00|40.39|40.09|40.43|40.13|40.72|40.42|40.34|40.04|88
1758852000000|2025-09-26 02:00:00|40.42|40.12|40.51|40.21|40.75|40.45|40.39|40.09|82
1758852300000|2025-09-26 02:05:00|40.5|40.2|40.34|40.04|40.81|40.51|40.33|40.03|126
1758852600000|2025-09-26 02:10:00|40.29|39.99|40.31|40.01|40.54|40.24|40.21|39.91|118
1758852900000|2025-09-26 02:15:00|40.3|40|40.35|40.05|40.69|40.39|40.3|40|175
1758853200000|2025-09-26 02:20:00|40.34|40.04|40.33|40.03|40.5|40.2|40.29|39.99|109
1758853500000|2025-09-26 02:25:00|40.32|40.02|40.29|39.99|40.44|40.14|40.28|39.98|101
1758853800000|2025-09-26 02:30:00|40.28|39.98|40.35|40.05|40.58|40.28|40.2|39.9|110
1758854100000|2025-09-26 02:35:00|40.36|40.06|40.38|40.08|40.47|40.17|40.31|40.01|107
1758854400000|2025-09-26 02:40:00|40.36|40.06|40.41|40.11|40.58|40.28|40.33|40.03|92
1758854700000|2025-09-26 02:45:00|40.39|40.09|40.47|40.17|43.6|40.47|40.39|40.09|141
1758855000000|2025-09-26 02:50:00|40.46|40.16|40.41|40.11|40.75|40.45|40.38|40.08|89
1758855300000|2025-09-26 02:55:00|40.43|40.13|40.35|40.05|40.72|40.42|40.31|40.01|111
1758855600000|2025-09-26 03:00:00|40.36|40.06|40.31|40.01|40.56|40.26|40.22|39.92|143
1758855900000|2025-09-26 03:05:00|40.29|39.99|40.28|39.98|40.6|40.3|40.18|39.88|95
1758856200000|2025-09-26 03:10:00|40.27|39.97|40.39|40.09|40.67|40.37|40.26|39.96|117
1758856500000|2025-09-26 03:15:00|40.37|40.07|40.35|40.05|43.6|40.28|40.34|40.04|151
1758856800000|2025-09-26 03:20:00|40.34|40.04|40.35|40.05|40.69|40.39|40.34|40.04|48
1758857100000|2025-09-26 03:25:00|40.49|40.19|40.36|40.06|40.49|40.19|40.36|40.06|6
1758857400000|2025-09-26 03:30:00|40.48|40.18|40.48|40.18|40.66|40.36|40.34|40.04|7
1758857700000|2025-09-26 03:35:00|40.44|40.14|40.32|40.02|40.44|40.14|40.26|39.96|19
1758858000000|2025-09-26 03:40:00|40.31|40.01|40.38|40.08|40.64|40.34|40.31|40.01|75
1758858300000|2025-09-26 03:45:00|40.39|40.09|40.3|40|43.6|40.39|40.27|39.97|90
1758858600000|2025-09-26 03:50:00|40.31|40.01|40.41|40.11|40.41|40.11|40.3|40|67
1758858900000|2025-09-26 03:55:00|40.42|40.12|40.42|40.12|40.43|40.13|40.38|40.08|99
1758859200000|2025-09-26 04:00:00|40.43|40.13|40.42|40.12|40.72|40.42|40.41|40.11|72
1758859500000|2025-09-26 04:05:00|40.43|40.13|40.38|40.08|40.68|40.38|40.14|39.84|80
1758859800000|2025-09-26 04:10:00|40.39|40.09|40.38|40.08|40.47|40.17|40.37|40.07|55
1758860100000|2025-09-26 04:15:00|40.37|40.07|40.42|40.12|40.43|40.13|40.32|40.02|67
1758860400000|2025-09-26 04:20:00|40.4|40.1|40.43|40.13|40.49|40.19|40.4|40.1|67
1758860700000|2025-09-26 04:25:00|40.45|40.15|40.33|40.03|40.45|40.15|40.31|40.01|72
1758861000000|2025-09-26 04:30:00|40.31|40.01|40.19|39.89|40.39|40.09|40.17|39.87|84
1758861300000|2025-09-26 04:35:00|40.21|39.91|40.16|39.86|40.21|39.91|40.15|39.85|50
1758861600000|2025-09-26 04:40:00|40.15|39.85|40.16|39.86|40.19|39.89|40.14|39.84|26
1758861900000|2025-09-26 04:45:00|40.17|39.87|40.16|39.86|40.21|39.91|40.13|39.83|76
1758862200000|2025-09-26 04:50:00|40.15|39.85|40.19|39.89|40.77|40.47|40.15|39.85|31
1758862500000|2025-09-26 04:55:00|40.18|39.88|40.2|39.9|40.51|40.21|40.14|39.84|90
1758862800000|2025-09-26 05:00:00|40.19|39.89|40.33|40.03|40.39|40.09|40.17|39.87|83
1758863100000|2025-09-26 05:05:00|40.32|40.02|40.33|40.03|40.49|40.19|40.3|40|53
1758863400000|2025-09-26 05:10:00|40.32|40.02|40.33|40.03|40.33|40.03|40.29|39.99|55
1758863700000|2025-09-26 05:15:00|40.36|40.06|40.35|40.05|40.63|40.33|40.32|40.02|78
1758864000000|2025-09-26 05:20:00|40.36|40.06|40.41|40.11|40.65|40.35|40.32|40.02|83
1758864300000|2025-09-26 05:25:00|40.42|40.12|40.36|40.06|40.42|40.12|40.33|40.03|47
1758864600000|2025-09-26 05:30:00|40.35|40.05|40.21|39.91|40.6|40.3|40.2|39.9|79
1758864900000|2025-09-26 05:35:00|40.22|39.92|40.14|39.84|40.22|39.92|40.14|39.84|62
1758865200000|2025-09-26 05:40:00|40.15|39.85|40.15|39.85|40.17|39.87|40.13|39.83|87
1758865500000|2025-09-26 05:45:00|40.17|39.87|40.05|39.75|40.48|40.18|39.98|39.68|85
1758865800000|2025-09-26 05:50:00|40.06|39.76|40.04|39.74|40.07|39.77|40.02|39.72|67
1758866100000|2025-09-26 05:55:00|40.05|39.75|40.11|39.81|40.41|40.11|40.05|39.75|36
1758866400000|2025-09-26 06:00:00|40.1|39.8|40.04|39.74|40.14|39.84|40.02|39.72|43
1758866700000|2025-09-26 06:05:00|40.05|39.75|40|39.7|40.24|39.94|40|39.7|91
1758867000000|2025-09-26 06:10:00|40.02|39.72|40.1|39.8|40.28|39.98|39.92|39.62|72
1758867300000|2025-09-26 06:15:00|40.09|39.79|40.27|39.97|40.48|40.18|40.09|39.79|58
1758867600000|2025-09-26 06:20:00|40.26|39.96|40.21|39.91|40.27|39.97|40.18|39.88|79
1758867900000|2025-09-26 06:25:00|40.22|39.92|40.21|39.91|40.29|39.99|40.21|39.91|45
1758868200000|2025-09-26 06:30:00|40.22|39.92|40.15|39.85|40.45|40.15|40.13|39.83|48
1758868500000|2025-09-26 06:35:00|40.13|39.83|40.19|39.89|40.47|40.17|40.13|39.83|114
1758868800000|2025-09-26 06:40:00|40.18|39.88|40.26|39.96|40.51|40.21|40.18|39.88|77
1758869100000|2025-09-26 06:45:00|40.25|39.95|40.07|39.77|40.25|39.95|40.05|39.75|65
1758869400000|2025-09-26 06:50:00|40.04|39.74|40.08|39.78|40.18|39.88|40.04|39.74|73
1758869700000|2025-09-26 06:55:00|40.07|39.77|40.1|39.8|40.12|39.82|40.04|39.74|73
1758870000000|2025-09-26 07:00:00|40.16|39.86|40.14|39.84|41.24|40.94|40.1|39.8|111
1758870300000|2025-09-26 07:05:00|40.17|39.87|40.2|39.9|40.5|40.2|40.16|39.86|75
1758870600000|2025-09-26 07:10:00|40.19|39.89|40.31|40.01|40.47|40.17|40.19|39.89|64
1758870900000|2025-09-26 07:15:00|40.32|40.02|40.29|39.99|40.38|40.08|40.28|39.98|70
1758871200000|2025-09-26 07:20:00|40.3|40|40.36|40.06|40.38|40.08|40.25|39.95|81
1758871500000|2025-09-26 07:25:00|40.37|40.07|40.27|39.97|40.69|40.39|40.25|39.95|96
1758871800000|2025-09-26 07:30:00|40.26|39.96|40.07|39.77|40.57|40.27|40.03|39.73|78
1758872100000|2025-09-26 07:35:00|40.06|39.76|40.13|39.83|40.39|40.09|40.05|39.75|76
1758872400000|2025-09-26 07:40:00|40.12|39.82|40.1|39.8|41.23|40.93|40.06|39.76|43
1758872700000|2025-09-26 07:45:00|40.09|39.79|40.13|39.83|40.16|39.86|40.07|39.77|44
1758873000000|2025-09-26 07:50:00|40.14|39.84|40.24|39.94|40.49|40.19|40.12|39.82|48
1758873300000|2025-09-26 07:55:00|40.23|39.93|40.31|40.01|40.55|40.25|40.17|39.87|59
1758873600000|2025-09-26 08:00:00|40.33|40.03|40.37|40.07|40.39|40.09|40.31|40.01|44
1758873900000|2025-09-26 08:05:00|40.38|40.08|40.42|40.12|41.37|41.07|40.38|40.08|56
1758874200000|2025-09-26 08:10:00|40.41|40.11|40.42|40.12|40.45|40.15|40.36|40.06|57
1758874500000|2025-09-26 08:15:00|40.41|40.11|40.51|40.21|40.79|40.49|40.38|40.08|88
1758874800000|2025-09-26 08:20:00|40.52|40.22|40.49|40.19|40.54|40.24|40.49|40.19|54
1758875100000|2025-09-26 08:25:00|40.51|40.21|40.52|40.22|40.53|40.23|40.44|40.14|57
1758875400000|2025-09-26 08:30:00|40.53|40.23|40.48|40.18|40.54|40.24|40.46|40.16|48
1758875700000|2025-09-26 08:35:00|40.49|40.19|40.46|40.16|40.49|40.19|40.44|40.14|35
1758876000000|2025-09-26 08:40:00|40.44|40.14|40.53|40.23|40.81|40.51|40.44|40.14|54
1758876300000|2025-09-26 08:45:00|40.52|40.22|40.51|40.21|40.86|40.56|40.47|40.17|83
1758876600000|2025-09-26 08:50:00|40.48|40.18|40.44|40.14|40.51|40.21|40.43|40.13|79
1758876900000|2025-09-26 08:55:00|40.45|40.15|40.43|40.13|40.74|40.44|40.4|40.1|58
1758877200000|2025-09-26 09:00:00|40.42|40.12|40.41|40.11|40.76|40.46|40.37|40.07|76
1758877500000|2025-09-26 09:05:00|40.42|40.12|40.52|40.22|40.84|40.54|40.42|40.12|77
1758877800000|2025-09-26 09:10:00|40.51|40.21|40.51|40.21|40.83|40.53|40.48|40.18|80
1758878100000|2025-09-26 09:15:00|40.5|40.2|40.47|40.17|40.68|40.38|40.45|40.15|83
1758878400000|2025-09-26 09:20:00|40.45|40.15|40.43|40.13|40.77|40.47|40.42|40.12|83
1758878700000|2025-09-26 09:25:00|40.44|40.14|40.42|40.12|40.75|40.45|40.37|40.07|71
1758879000000|2025-09-26 09:30:00|40.57|40.27|40.31|40.01|41.39|41.09|40.31|40.01|71
1758879300000|2025-09-26 09:35:00|40.32|40.02|40.25|39.95|40.64|40.34|40.23|39.93|55
1758879600000|2025-09-26 09:40:00|40.26|39.96|40.26|39.96|40.27|39.97|40.2|39.9|34
1758879900000|2025-09-26 09:45:00|40.27|39.97|40.23|39.93|40.3|40|40.21|39.91|55
1758880200000|2025-09-26 09:50:00|40.25|39.95|40.28|39.98|40.56|40.26|40.25|39.95|47
1758880500000|2025-09-26 09:55:00|40.27|39.97|40.56|40.26|40.57|40.27|40.24|39.94|75
1758880800000|2025-09-26 10:00:00|40.26|39.96|40.1|39.8|40.43|40.13|40.09|39.79|69
1758881100000|2025-09-26 10:05:00|40.11|39.81|39.98|39.68|41.18|40.88|39.98|39.68|40
1758881400000|2025-09-26 10:10:00|39.97|39.67|39.88|39.58|39.98|39.68|39.82|39.52|81
1758881700000|2025-09-26 10:15:00|39.87|39.57|39.89|39.59|40.18|39.88|39.81|39.51|74
1758882000000|2025-09-26 10:20:00|39.88|39.58|39.9|39.6|40.25|39.95|39.88|39.58|50
1758882300000|2025-09-26 10:25:00|39.91|39.61|39.98|39.68|41.13|40.83|39.88|39.58|74
1758882600000|2025-09-26 10:30:00|39.99|39.69|40.06|39.76|40.26|39.96|39.9|39.6|67
1758882900000|2025-09-26 10:35:00|40.05|39.75|40.12|39.82|40.39|40.09|40|39.7|81
1758883200000|2025-09-26 10:40:00|40.11|39.81|40.02|39.72|40.42|40.12|40.02|39.72|73
1758883500000|2025-09-26 10:45:00|40.03|39.73|40|39.7|40.05|39.75|39.98|39.68|41
1758883800000|2025-09-26 10:50:00|39.98|39.68|40.13|39.83|40.41|40.11|39.98|39.68|42
1758884100000|2025-09-26 10:55:00|40.14|39.84|40.1|39.8|40.18|39.88|40.07|39.77|90
1758884400000|2025-09-26 11:00:00|40.08|39.78|40.01|39.71|40.23|39.93|39.99|39.69|70
1758884700000|2025-09-26 11:05:00|40.02|39.72|39.94|39.64|41.13|40.83|39.88|39.58|77
1758885000000|2025-09-26 11:10:00|39.93|39.63|39.87|39.57|39.94|39.64|39.85|39.55|46
1758885300000|2025-09-26 11:15:00|39.86|39.56|40.02|39.72|40.25|39.95|39.85|39.55|75
1758885600000|2025-09-26 11:20:00|40.03|39.73|39.88|39.58|40.26|39.96|39.87|39.57|88
1758885900000|2025-09-26 11:25:00|39.89|39.59|39.95|39.65|40.14|39.84|39.88|39.58|75
1758886200000|2025-09-26 11:30:00|39.94|39.64|40.1|39.8|41.22|40.92|39.92|39.62|108
1758886500000|2025-09-26 11:35:00|40.09|39.79|40.18|39.88|41.23|40.93|40.03|39.73|85
1758886800000|2025-09-26 11:40:00|40.19|39.89|40.14|39.84|40.48|40.18|40.11|39.81|77
1758887100000|2025-09-26 11:45:00|40.12|39.82|40.18|39.88|41.26|40.96|40.07|39.77|64
1758887400000|2025-09-26 11:50:00|40.17|39.87|40.17|39.87|40.46|40.16|40.13|39.83|85
1758887700000|2025-09-26 11:55:00|40.15|39.85|40.11|39.81|40.17|39.87|40.09|39.79|73
1758888000000|2025-09-26 12:00:00|40.09|39.79|39.98|39.68|40.35|40.05|39.97|39.67|70
1758888300000|2025-09-26 12:05:00|39.97|39.67|39.91|39.61|40.27|39.97|39.89|39.59|82
1758888600000|2025-09-26 12:10:00|39.9|39.6|39.77|39.47|39.92|39.62|39.77|39.47|77
1758888900000|2025-09-26 12:15:00|39.76|39.46|39.81|39.51|40.13|39.83|39.75|39.45|113
1758889200000|2025-09-26 12:20:00|39.8|39.5|39.83|39.53|40.08|39.78|39.74|39.44|58
1758889500000|2025-09-26 12:25:00|39.84|39.54|40.04|39.74|40.17|39.87|39.82|39.52|67
1758889800000|2025-09-26 12:30:00|40.03|39.73|40.29|39.99|40.45|40.15|40.02|39.72|106
1758890100000|2025-09-26 12:35:00|40.32|40.02|40.52|40.22|40.54|40.24|40.29|39.99|51
1758890400000|2025-09-26 12:40:00|40.44|40.14|40.52|40.22|40.52|40.22|40.44|40.14|6
1758890700000|2025-09-26 12:45:00|40.45|40.15|40.52|40.22|40.52|40.22|40.44|40.14|37
1758891000000|2025-09-26 12:50:00|40.45|40.15|40.26|39.96|40.52|40.22|40.26|39.96|66
1758891300000|2025-09-26 12:55:00|40.38|40.08|40.26|39.96|40.42|40.12|40.25|39.95|32
1758891600000|2025-09-26 13:00:00|40.25|39.95|40.23|39.93|40.3|40|40.23|39.93|18
1758891900000|2025-09-26 13:05:00|40.22|39.92|40.21|39.91|40.4|40.1|40.18|39.88|22
1758892200000|2025-09-26 13:10:00|40.22|39.92|40.23|39.93|40.26|39.96|40.19|39.89|23
1758892500000|2025-09-26 13:15:00|40.22|39.92|40.25|39.95|40.41|40.11|40.16|39.86|31
1758892800000|2025-09-26 13:20:00|40.26|39.96|40.24|39.94|40.45|40.15|40.22|39.92|81
1758893100000|2025-09-26 13:25:00|40.22|39.92|40.18|39.88|40.41|40.11|40.16|39.86|77
1758893400000|2025-09-26 13:30:00|40.19|39.89|40.31|40.01|40.47|40.17|40.16|39.86|91
1758893700000|2025-09-26 13:35:00|40.33|40.03|40.51|40.21|40.52|40.22|40.3|40|53
1758894000000|2025-09-26 13:40:00|40.5|40.2|40.51|40.21|40.52|40.22|40.49|40.19|9
1758894300000|2025-09-26 13:45:00|40.49|40.19|40.79|40.49|40.79|40.49|40.49|40.19|57
1758894600000|2025-09-26 13:50:00|40.78|40.48|40.74|40.44|40.87|40.57|40.58|40.28|79
1758894900000|2025-09-26 13:55:00|40.87|40.57|40.87|40.57|40.87|40.57|40.7|40.4|4
1758895500000|2025-09-26 14:05:00|40.81|40.51|40.81|40.51|40.87|40.57|40.78|40.48|16
1758895800000|2025-09-26 14:10:00|40.86|40.56|40.8|40.5|40.87|40.57|40.7|40.4|12
1758896100000|2025-09-26 14:15:00|40.85|40.55|40.7|40.4|40.87|40.57|40.7|40.4|19
1758896400000|2025-09-26 14:20:00|40.87|40.57|40.87|40.57|40.87|40.57|40.75|40.45|14
1758898200000|2025-09-26 14:50:00|41.52|41.22|41.65|41.35|41.65|41.35|41.52|41.22|2
1758898500000|2025-09-26 14:55:00|41.25|40.95|41.39|41.09|41.7|41.4|41.25|40.95|7
1758898800000|2025-09-26 15:00:00|41.4|41.1|41.82|41.52|41.82|41.52|41.4|41.1|6
1758899100000|2025-09-26 15:05:00|41.49|41.19|41.57|41.27|41.88|41.58|41.49|41.19|10
1758899400000|2025-09-26 15:10:00|41.58|41.28|41.66|41.36|41.97|41.67|41.58|41.28|7
1758899700000|2025-09-26 15:15:00|41.67|41.37|41.86|41.56|42.04|41.74|41.61|41.31|15
1758900000000|2025-09-26 15:20:00|42.05|41.75|42.13|41.83|42.13|41.83|41.82|41.52|14
1758900300000|2025-09-26 15:25:00|42.14|41.84|42.05|41.75|42.19|41.89|41.93|41.63|10
1758900600000|2025-09-26 15:30:00|41.49|41.19|41.48|41.18|41.65|41.35|41.45|41.15|5
1758900900000|2025-09-26 15:35:00|41.52|41.22|41.79|41.49|41.79|41.49|41.52|41.22|5
1758901500000|2025-09-26 15:45:00|41.8|41.5|41.61|41.31|41.91|41.61|41.61|41.31|6
1758902100000|2025-09-26 15:55:00|41.62|41.32|41.62|41.32|41.62|41.32|41.62|41.32|1
1758902400000|2025-09-26 16:00:00|41.64|41.34|41.83|41.53|41.83|41.53|41.64|41.34|4
1758902700000|2025-09-26 16:05:00|41.58|41.28|41.58|41.28|41.59|41.29|41.58|41.28|3
1758903000000|2025-09-26 16:10:00|41.59|41.29|41.59|41.29|41.59|41.29|41.58|41.28|9
1758903300000|2025-09-26 16:15:00|41.6|41.3|41.8|41.5|41.81|41.51|41.6|41.3|3
1758903600000|2025-09-26 16:20:00|41.81|41.51|41.91|41.61|41.91|41.61|41.81|41.51|3
1758903900000|2025-09-26 16:25:00|41.92|41.62|42.02|41.72|42.02|41.72|41.92|41.62|10
1758904200000|2025-09-26 16:30:00|42.03|41.73|41.91|41.61|42.09|41.79|41.9|41.6|9
1758904500000|2025-09-26 16:35:00|42.1|41.8|42.18|41.88|42.18|41.88|41.98|41.68|11
1758904800000|2025-09-26 16:40:00|42.19|41.89|41.69|41.39|42.21|41.91|41.53|41.23|13
1758905400000|2025-09-26 16:50:00|41.7|41.4|41.86|41.56|41.86|41.56|41.7|41.4|66
1758905700000|2025-09-26 16:55:00|41.85|41.55|41.94|41.64|41.94|41.64|41.85|41.55|72
1758906000000|2025-09-26 17:00:00|41.95|41.65|42.05|41.75|42.05|41.75|41.95|41.65|9
1758906300000|2025-09-26 17:05:00|42.06|41.76|41.76|41.46|42.07|41.77|41.74|41.44|107
1758906600000|2025-09-26 17:10:00|41.75|41.45|41.77|41.47|41.77|41.47|41.75|41.45|135
1758906900000|2025-09-26 17:15:00|41.89|41.59|41.95|41.65|41.95|41.65|41.89|41.59|3
1758907200000|2025-09-26 17:20:00|41.96|41.66|42.05|41.75|42.05|41.75|41.96|41.66|11
1758907500000|2025-09-26 17:25:00|42.06|41.76|42.12|41.82|42.12|41.82|42.06|41.76|7
1758907800000|2025-09-26 17:30:00|42.13|41.83|42.46|42.16|42.46|42.16|42.13|41.83|49
1758908100000|2025-09-26 17:35:00|41.83|41.53|42.36|42.06|42.46|42.16|41.83|41.53|90
1758908400000|2025-09-26 17:40:00|42.37|42.07|42.37|42.07|42.44|42.14|41.81|41.51|124
1758908700000|2025-09-26 17:45:00|42.38|42.08|42.15|41.85|42.39|42.09|41.75|41.45|73
1758909000000|2025-09-26 17:50:00|42.16|41.86|41.87|41.57|42.54|42.24|41.84|41.54|53
1758909300000|2025-09-26 17:55:00|41.88|41.58|42.54|42.24|42.54|42.24|41.88|41.58|124
1758909600000|2025-09-26 18:00:00|42.55|42.25|42.48|42.18|42.57|42.27|41.87|41.57|124
1758909900000|2025-09-26 18:05:00|42.49|42.19|42.41|42.11|42.56|42.26|41.89|41.59|137
1758910200000|2025-09-26 18:10:00|42.42|42.12|42.37|42.07|42.57|42.27|41.87|41.57|115
1758910500000|2025-09-26 18:15:00|42.38|42.08|42.34|42.04|42.6|42.3|41.91|41.61|102
1758910800000|2025-09-26 18:20:00|42.35|42.05|42.31|42.01|42.6|42.3|41.91|41.61|109
1758911100000|2025-09-26 18:25:00|42.32|42.02|42.31|42.01|42.6|42.3|41.92|41.62|122
1758911400000|2025-09-26 18:30:00|42.32|42.02|42.31|42.01|42.59|42.29|41.91|41.61|110
1758911700000|2025-09-26 18:35:00|42.32|42.02|42.22|41.92|42.58|42.28|41.92|41.62|104
1758912000000|2025-09-26 18:40:00|42.23|41.93|41.98|41.68|42.56|42.26|41.85|41.55|73
1758912300000|2025-09-26 18:45:00|41.99|41.69|41.87|41.57|42.58|42.28|41.86|41.56|109
1758912600000|2025-09-26 18:50:00|42.58|42.28|42.51|42.21|42.59|42.29|41.86|41.56|117
1758912900000|2025-09-26 18:55:00|42.52|42.22|42.46|42.16|42.6|42.3|41.89|41.59|116
1758913200000|2025-09-26 19:00:00|42.47|42.17|42.19|41.89|42.58|42.28|41.86|41.56|94
1758913500000|2025-09-26 19:05:00|41.83|41.53|42.56|42.26|42.56|42.26|41.83|41.53|124
1758913800000|2025-09-26 19:10:00|41.92|41.62|42.59|42.29|42.59|42.29|41.92|41.62|125
1758914100000|2025-09-26 19:15:00|42.6|42.3|42.76|42.46|42.76|42.46|42.49|42.19|33
1758914400000|2025-09-26 19:20:00|42.77|42.47|42.56|42.26|42.77|42.47|41.94|41.64|139
1758914700000|2025-09-26 19:25:00|42.55|42.25|42.11|41.81|42.75|42.45|41.89|41.59|92
1758915000000|2025-09-26 19:30:00|42.16|41.86|42.69|42.39|42.69|42.39|42.15|41.85|118
1758915300000|2025-09-26 19:35:00|42.7|42.4|42.11|41.81|42.75|42.45|41.87|41.57|50
1758915600000|2025-09-26 19:40:00|42.12|41.82|41.94|41.64|42.56|42.26|41.84|41.54|110
1758915900000|2025-09-26 19:45:00|41.95|41.65|42.63|42.33|42.63|42.33|41.84|41.54|128
1758916200000|2025-09-26 19:50:00|41.88|41.58|42.45|42.15|42.45|42.15|41.86|41.56|103
1758916500000|2025-09-26 19:55:00|42.46|42.16|42.1|41.8|42.76|42.46|41.87|41.57|116
1758916800000|2025-09-26 20:00:00|42.11|41.81|42.74|42.44|42.74|42.44|42.11|41.81|122
1758917100000|2025-09-26 20:05:00|42.75|42.45|42.37|42.07|42.75|42.45|41.84|41.54|91
1758917400000|2025-09-26 20:10:00|42.38|42.08|42.09|41.79|42.8|42.5|41.9|41.6|119
1758917700000|2025-09-26 20:15:00|42.1|41.8|42.77|42.47|42.77|42.47|42.1|41.8|116
1758918000000|2025-09-26 20:20:00|42.78|42.48|42.45|42.15|42.79|42.49|41.89|41.59|87
1758918300000|2025-09-26 20:25:00|42.44|42.14|42.2|41.9|42.8|42.5|41.91|41.61|123
1758918600000|2025-09-26 20:30:00|42.21|41.91|41.92|41.62|42.79|42.49|41.89|41.59|125
1758918900000|2025-09-26 20:35:00|41.93|41.63|42.61|42.31|42.61|42.31|41.93|41.63|121
1758919200000|2025-09-26 20:40:00|42.62|42.32|41.83|41.53|42.74|42.44|41.7|41.4|69
1758919500000|2025-09-26 20:45:00|41.82|41.52|41.75|41.45|41.84|41.54|41.69|41.39|61
1758919800000|2025-09-26 20:50:00|41.85|41.55|41.7|41.4|41.86|41.56|41.69|41.39|52
1758920100000|2025-09-26 20:55:00|41.71|41.41|41.7|41.4|41.87|41.57|41.7|41.4|74
1758956400000|2025-09-27 07:00:00|41.38|41.08|41.45|41.15|41.79|41.49|41.37|41.07|111
1758956700000|2025-09-27 07:05:00|41.44|41.14|41.16|40.86|41.8|41.5|41.14|40.84|96
1758957000000|2025-09-27 07:10:00|41.15|40.85|41.11|40.81|41.43|41.13|41.09|40.79|70
1758957300000|2025-09-27 07:15:00|41.12|40.82|41.35|41.05|41.42|41.12|41.06|40.76|148
1758957600000|2025-09-27 07:20:00|41.41|41.11|41.06|40.76|41.42|41.12|41.06|40.76|113
1758957900000|2025-09-27 07:25:00|41.2|40.9|41|40.7|41.35|41.05|40.99|40.69|36
1758958200000|2025-09-27 07:30:00|41.01|40.71|41|40.7|41.02|40.72|41|40.7|24
1758958500000|2025-09-27 07:35:00|41.01|40.71|40.97|40.67|41.37|41.07|40.96|40.66|31
1758958800000|2025-09-27 07:40:00|40.96|40.66|40.99|40.69|41.36|41.06|40.96|40.66|38
1758959100000|2025-09-27 07:45:00|40.98|40.68|40.98|40.68|41.14|40.84|40.95|40.65|49
1758959400000|2025-09-27 07:50:00|40.97|40.67|40.96|40.66|40.98|40.68|40.95|40.65|33
1758959700000|2025-09-27 07:55:00|40.95|40.65|40.96|40.66|40.96|40.66|40.95|40.65|56
1758960000000|2025-09-27 08:00:00|40.95|40.65|40.87|40.57|41.12|40.82|40.85|40.55|50
1758960300000|2025-09-27 08:05:00|40.86|40.56|40.79|40.49|41.08|40.78|40.79|40.49|37
1758960600000|2025-09-27 08:10:00|40.8|40.5|40.84|40.54|40.87|40.57|40.79|40.49|43
1758960900000|2025-09-27 08:15:00|40.83|40.53|40.84|40.54|41.06|40.76|40.8|40.5|61
1758961200000|2025-09-27 08:20:00|40.83|40.53|40.89|40.59|41.09|40.79|40.83|40.53|73
1758961500000|2025-09-27 08:25:00|40.88|40.58|40.93|40.63|41.04|40.74|40.88|40.58|49
1758961800000|2025-09-27 08:30:00|40.92|40.62|40.9|40.6|41.04|40.74|40.89|40.59|63
1758962100000|2025-09-27 08:35:00|40.89|40.59|40.89|40.59|40.91|40.61|40.88|40.58|62
1758962400000|2025-09-27 08:40:00|40.88|40.58|40.84|40.54|41.09|40.79|40.83|40.53|68
1758962700000|2025-09-27 08:45:00|40.83|40.53|40.79|40.49|41.08|40.78|40.79|40.49|65
1758963000000|2025-09-27 08:50:00|40.82|40.52|40.98|40.68|41.06|40.76|40.78|40.48|38
1758963300000|2025-09-27 08:55:00|40.79|40.49|40.78|40.48|41.04|40.74|40.76|40.46|10
1758963600000|2025-09-27 09:00:00|40.8|40.5|40.77|40.47|41.04|40.74|40.76|40.46|11
1758963900000|2025-09-27 09:05:00|40.8|40.5|40.84|40.54|40.85|40.55|40.75|40.45|9
1758964500000|2025-09-27 09:15:00|40.77|40.47|40.76|40.46|40.84|40.54|40.76|40.46|4
1758964800000|2025-09-27 09:20:00|40.78|40.48|40.89|40.59|40.97|40.67|40.78|40.48|12
1758965100000|2025-09-27 09:25:00|40.75|40.45|40.87|40.57|40.89|40.59|40.75|40.45|4
1758965400000|2025-09-27 09:30:00|41.04|40.74|40.77|40.47|41.04|40.74|40.76|40.46|10
1758965700000|2025-09-27 09:35:00|40.82|40.52|40.78|40.48|41.04|40.74|40.76|40.46|13
1758966300000|2025-09-27 09:45:00|40.81|40.51|40.77|40.47|41.04|40.74|40.76|40.46|10
1758966600000|2025-09-27 09:50:00|41.04|40.74|40.8|40.5|41.04|40.74|40.79|40.49|34
1758966900000|2025-09-27 09:55:00|40.79|40.49|40.79|40.49|40.8|40.5|40.79|40.49|33
1758967200000|2025-09-27 10:00:00|40.8|40.5|40.82|40.52|40.84|40.54|40.79|40.49|37
1758967500000|2025-09-27 10:05:00|40.81|40.51|40.83|40.53|40.83|40.53|40.81|40.51|49
1758967800000|2025-09-27 10:10:00|40.81|40.51|40.78|40.48|41.05|40.75|40.78|40.48|12
1758968100000|2025-09-27 10:15:00|40.81|40.51|40.78|40.48|41.04|40.74|40.77|40.47|9
1758968400000|2025-09-27 10:20:00|40.8|40.5|40.83|40.53|41.04|40.74|40.77|40.47|21
1758968700000|2025-09-27 10:25:00|40.82|40.52|40.76|40.46|40.91|40.61|40.76|40.46|50
1758969000000|2025-09-27 10:30:00|40.86|40.56|40.77|40.47|40.86|40.56|40.75|40.45|3
1758969300000|2025-09-27 10:35:00|40.82|40.52|40.8|40.5|41.08|40.78|40.78|40.48|38
1758969600000|2025-09-27 10:40:00|40.83|40.53|40.8|40.5|40.85|40.55|40.78|40.48|38
1758969900000|2025-09-27 10:45:00|40.82|40.52|40.84|40.54|41|40.7|40.79|40.49|46
1758970200000|2025-09-27 10:50:00|40.87|40.57|40.78|40.48|41.07|40.77|40.78|40.48|15
1758970800000|2025-09-27 11:00:00|40.81|40.51|40.89|40.59|41.04|40.74|40.77|40.47|50
1758971100000|2025-09-27 11:05:00|41.04|40.74|41.85|41.55|41.85|41.55|40.87|40.57|8
1758971400000|2025-09-27 11:10:00|41.95|41.65|42.14|41.84|42.21|41.91|41.95|41.65|62
1758971700000|2025-09-27 11:15:00|42.15|41.85|41.96|41.66|42.33|42.03|41.8|41.5|50
1758972000000|2025-09-27 11:20:00|41.95|41.65|41.98|41.68|42.05|41.75|41.95|41.65|38
1758972300000|2025-09-27 11:25:00|41.97|41.67|42|41.7|42.05|41.75|41.96|41.66|58
1758972600000|2025-09-27 11:30:00|42.05|41.75|41.96|41.66|42.05|41.75|41.96|41.66|45
1758975300000|2025-09-27 12:15:00|41.82|41.52|41.87|41.57|42.05|41.75|41.82|41.52|44
1758975600000|2025-09-27 12:20:00|41.86|41.56|41.81|41.51|42.05|41.75|41.81|41.51|58
1758975900000|2025-09-27 12:25:00|42.05|41.75|41.96|41.66|42.05|41.75|41.81|41.51|93
1758976200000|2025-09-27 12:30:00|42.05|41.75|41.81|41.51|42.05|41.75|41.81|41.51|88
1758976500000|2025-09-27 12:35:00|42.05|41.75|41.95|41.65|42.05|41.75|41.81|41.51|100
1758976800000|2025-09-27 12:40:00|41.94|41.64|41.82|41.52|42.05|41.75|41.82|41.52|88
1758977100000|2025-09-27 12:45:00|42.05|41.75|41.84|41.54|42.11|41.81|40.78|40.48|86
1758977400000|2025-09-27 12:50:00|41.85|41.55|42.01|41.71|42.06|41.76|41.84|41.54|107
1758977700000|2025-09-27 12:55:00|42|41.7|40.85|40.55|42.09|41.79|40.77|40.47|78
1758978000000|2025-09-27 13:00:00|41.15|40.85|40.79|40.49|41.8|41.5|40.76|40.46|44
1758978300000|2025-09-27 13:05:00|40.8|40.5|41.75|41.45|41.8|41.5|40.75|40.45|70
1758978600000|2025-09-27 13:10:00|41.74|41.44|41.72|41.42|41.78|41.48|40.74|40.44|53
1758978900000|2025-09-27 13:15:00|41.77|41.47|40.75|40.45|42.02|41.72|40.74|40.44|89
1758979200000|2025-09-27 13:20:00|40.74|40.44|40.73|40.43|41.78|41.48|40.73|40.43|5
1758979500000|2025-09-27 13:25:00|40.74|40.44|40.73|40.43|40.78|40.48|40.73|40.43|26
1758979800000|2025-09-27 13:30:00|40.76|40.46|40.71|40.41|42.02|41.72|40.71|40.41|3
1758980100000|2025-09-27 13:35:00|40.75|40.45|42.01|41.71|42.03|41.73|40.75|40.45|9
1758980400000|2025-09-27 13:40:00|42|41.7|41.85|41.55|42.05|41.75|41.83|41.53|114
1758980700000|2025-09-27 13:45:00|41.83|41.53|41.84|41.54|42.05|41.75|41.83|41.53|112
1758981000000|2025-09-27 13:50:00|41.85|41.55|41.82|41.52|42.04|41.74|41.82|41.52|93
1758981300000|2025-09-27 13:55:00|42.02|41.72|40.71|40.41|42.02|41.72|40.71|40.41|59
1758981600000|2025-09-27 14:00:00|40.89|40.59|40.73|40.43|42.02|41.72|40.73|40.43|3
1758981900000|2025-09-27 14:05:00|40.74|40.44|41.99|41.69|42.06|41.76|40.73|40.43|40
1758982200000|2025-09-27 14:10:00|41.98|41.68|41.93|41.63|42.07|41.77|41.87|41.57|115
1758982500000|2025-09-27 14:15:00|41.92|41.62|41.83|41.53|42.05|41.75|41.83|41.53|86
1758982800000|2025-09-27 14:20:00|42.02|41.72|40.71|40.41|42.02|41.72|40.71|40.41|39
1758983700000|2025-09-27 14:35:00|40.77|40.47|40.71|40.41|42.02|41.72|40.7|40.4|8
1758984000000|2025-09-27 14:40:00|40.76|40.46|41.71|41.41|42.02|41.72|40.76|40.46|63
1758984300000|2025-09-27 14:45:00|41.74|41.44|41.71|41.41|41.74|41.44|41.7|41.4|13
1758984600000|2025-09-27 14:50:00|41.74|41.44|41.72|41.42|41.74|41.44|41.72|41.42|19
1758984900000|2025-09-27 14:55:00|41.74|41.44|41.73|41.43|42.02|41.72|41.72|41.42|53
1758985200000|2025-09-27 15:00:00|41.9|41.6|40.81|40.51|42.02|41.72|40.7|40.4|49
1758985500000|2025-09-27 15:05:00|42.02|41.72|40.44|40.14|42.02|41.72|40.42|40.12|78
1758985800000|2025-09-27 15:10:00|40.43|40.13|40.51|40.21|41.91|41.61|40.43|40.13|104
1758986100000|2025-09-27 15:15:00|40.82|40.52|40.58|40.28|41.96|41.66|40.46|40.16|94
1758986400000|2025-09-27 15:20:00|41.95|41.65|40.59|40.29|41.95|41.65|40.57|40.27|95
1758986700000|2025-09-27 15:25:00|40.57|40.27|40.6|40.3|40.6|40.3|40.57|40.27|84
1758987000000|2025-09-27 15:30:00|40.59|40.29|40.63|40.33|40.63|40.33|40.54|40.24|86
1758987300000|2025-09-27 15:35:00|40.62|40.32|40.59|40.29|40.66|40.36|40.59|40.29|35
1758987600000|2025-09-27 15:40:00|40.6|40.3|40.63|40.33|40.66|40.36|40.59|40.29|60
1758987900000|2025-09-27 15:45:00|40.64|40.34|40.7|40.4|41.99|41.69|40.59|40.29|112
1758988200000|2025-09-27 15:50:00|40.71|40.41|40.71|40.41|41.03|40.73|40.68|40.38|84
1758988500000|2025-09-27 15:55:00|40.69|40.39|40.76|40.46|41.08|40.78|40.69|40.39|85
1758988800000|2025-09-27 16:00:00|40.75|40.45|40.74|40.44|41.06|40.76|40.71|40.41|67
1758989100000|2025-09-27 16:05:00|40.75|40.45|40.72|40.42|41.05|40.75|40.71|40.41|87
1758989400000|2025-09-27 16:10:00|40.71|40.41|40.74|40.44|41.05|40.75|40.68|40.38|107
1758989700000|2025-09-27 16:15:00|40.73|40.43|40.69|40.39|41.03|40.73|40.67|40.37|68
1758990000000|2025-09-27 16:20:00|41|40.7|40.72|40.42|41.01|40.71|40.68|40.38|70
1758990300000|2025-09-27 16:25:00|41.03|40.73|40.7|40.4|41.03|40.73|40.67|40.37|71
1758990600000|2025-09-27 16:30:00|40.69|40.39|40.66|40.36|40.99|40.69|40.62|40.32|89
1758990900000|2025-09-27 16:35:00|40.97|40.67|40.66|40.36|41.01|40.71|40.62|40.32|77
1758991200000|2025-09-27 16:40:00|40.63|40.33|40.65|40.35|41.99|41.69|40.63|40.33|107
1758991500000|2025-09-27 16:45:00|40.63|40.33|40.63|40.33|40.97|40.67|40.62|40.32|99
1758991800000|2025-09-27 16:50:00|40.62|40.32|40.84|40.54|40.91|40.61|40.54|40.24|46
1758992100000|2025-09-27 16:55:00|40.83|40.53|40.54|40.24|41.93|41.63|40.51|40.21|88
1758992400000|2025-09-27 17:00:00|40.85|40.55|40.45|40.15|40.85|40.55|40.42|40.12|93
1758992700000|2025-09-27 17:05:00|40.47|40.17|40.48|40.18|40.81|40.51|40.45|40.15|72
1758993000000|2025-09-27 17:10:00|40.45|40.15|40.42|40.12|40.79|40.49|40.41|40.11|72
1758993300000|2025-09-27 17:15:00|40.43|40.13|40.38|40.08|40.73|40.43|40.38|40.08|24
1758993600000|2025-09-27 17:20:00|40.41|40.11|40.41|40.11|41.86|41.56|40.38|40.08|70
1758993900000|2025-09-27 17:25:00|40.4|40.1|40.4|40.1|40.74|40.44|40.39|40.09|52
1758994200000|2025-09-27 17:30:00|40.71|40.41|40.78|40.48|41.9|41.6|40.38|40.08|72
1758994500000|2025-09-27 17:35:00|40.79|40.49|40.73|40.43|41.88|41.58|40.72|40.42|50
1758994800000|2025-09-27 17:40:00|40.72|40.42|40.41|40.11|41.87|41.57|40.4|40.1|61
1758995100000|2025-09-27 17:45:00|40.72|40.42|40.4|40.1|40.72|40.42|40.38|40.08|49
1758995400000|2025-09-27 17:50:00|40.7|40.4|40.74|40.44|40.75|40.45|40.39|40.09|78
1758995700000|2025-09-27 17:55:00|40.72|40.42|40.77|40.47|41.88|41.58|40.72|40.42|69
1758996000000|2025-09-27 18:00:00|41.89|41.59|40.73|40.43|41.91|41.61|40.72|40.42|57
1758996300000|2025-09-27 18:05:00|40.72|40.42|40.72|40.42|41.87|41.57|40.7|40.4|110
1758996600000|2025-09-27 18:10:00|40.71|40.41|40.41|40.11|41.87|41.57|40.41|40.11|116
1758996900000|2025-09-27 18:15:00|40.44|40.14|40.72|40.42|41.87|41.57|40.39|40.09|52
1758997200000|2025-09-27 18:20:00|40.71|40.41|40.74|40.44|41.89|41.59|40.71|40.41|99
1758997500000|2025-09-27 18:25:00|41.85|41.55|40.74|40.44|41.88|41.58|40.71|40.41|115
1758997800000|2025-09-27 18:30:00|41.87|41.57|40.4|40.1|41.88|41.58|40.4|40.1|82
1758998100000|2025-09-27 18:35:00|40.45|40.15|41.86|41.56|41.86|41.56|40.45|40.15|23
1758998400000|2025-09-27 18:40:00|41.85|41.55|40.4|40.1|41.85|41.55|40.4|40.1|38
1758998700000|2025-09-27 18:45:00|40.52|40.22|40.7|40.4|41.86|41.56|40.42|40.12|55
1758999000000|2025-09-27 18:50:00|41.79|41.49|40.72|40.42|41.87|41.57|40.7|40.4|104
1758999300000|2025-09-27 18:55:00|41.73|41.43|40.48|40.18|41.87|41.57|40.45|40.15|90
1758999600000|2025-09-27 19:00:00|40.49|40.19|40.46|40.16|40.49|40.19|40.46|40.16|33
1758999900000|2025-09-27 19:05:00|40.48|40.18|40.75|40.45|41.89|41.59|40.46|40.16|66
1759000200000|2025-09-27 19:10:00|40.77|40.47|40.73|40.43|41.9|41.6|40.72|40.42|106
1759000500000|2025-09-27 19:15:00|41.87|41.57|40.8|40.5|41.9|41.6|40.72|40.42|124
1759000800000|2025-09-27 19:20:00|40.79|40.49|40.83|40.53|41.92|41.62|40.78|40.48|128
1759001100000|2025-09-27 19:25:00|41.79|41.49|40.85|40.55|41.92|41.62|40.8|40.5|99
1759001400000|2025-09-27 19:30:00|41.77|41.47|40.51|40.21|41.83|41.53|40.49|40.19|59
1759001700000|2025-09-27 19:35:00|40.49|40.19|40.77|40.47|40.78|40.48|40.49|40.19|37
1759002000000|2025-09-27 19:40:00|40.75|40.45|40.5|40.2|41.79|41.49|40.48|40.18|68
1759002300000|2025-09-27 19:45:00|40.48|40.18|40.53|40.23|41.82|41.52|40.48|40.18|52
1759002600000|2025-09-27 19:50:00|40.52|40.22|40.83|40.53|40.85|40.55|40.52|40.22|51
1759002900000|2025-09-27 19:55:00|40.82|40.52|40.82|40.52|41.84|41.54|40.82|40.52|63
1759003200000|2025-09-27 20:00:00|40.83|40.53|40.87|40.57|41.84|41.54|40.82|40.52|39
1759003500000|2025-09-27 20:05:00|40.86|40.56|40.85|40.55|41.93|41.63|40.82|40.52|71
1759003800000|2025-09-27 20:10:00|41.92|41.62|40.84|40.54|41.94|41.64|40.83|40.53|108
1759004100000|2025-09-27 20:15:00|41.82|41.52|40.46|40.16|41.92|41.62|40.45|40.15|73
1759004400000|2025-09-27 20:20:00|40.45|40.15|40.77|40.47|40.77|40.47|40.42|40.12|49
1759004700000|2025-09-27 20:25:00|40.75|40.45|40.79|40.49|41.9|41.6|40.75|40.45|91
1759005000000|2025-09-27 20:30:00|41.86|41.56|40.82|40.52|41.9|41.6|40.75|40.45|96
1759005300000|2025-09-27 20:35:00|41.87|41.57|41.9|41.6|41.95|41.65|40.52|40.22|97
1759005600000|2025-09-27 20:40:00|40.87|40.57|40.83|40.53|41.94|41.64|40.83|40.53|111
1759005900000|2025-09-27 20:45:00|41.76|41.46|40.48|40.18|41.76|41.46|40.47|40.17|70
1759006200000|2025-09-27 20:50:00|40.47|40.17|40.81|40.51|40.81|40.51|40.47|40.17|28
1759006500000|2025-09-27 20:55:00|40.8|40.5|40.53|40.23|41.91|41.61|40.51|40.21|59
1759006800000|2025-09-27 21:00:00|40.58|40.28|40.84|40.54|41.92|41.62|40.54|40.24|61
1759007100000|2025-09-27 21:05:00|40.83|40.53|40.89|40.59|41.96|41.66|40.83|40.53|96
1759007400000|2025-09-27 21:10:00|41.95|41.65|40.91|40.61|41.97|41.67|40.89|40.59|83
1759007700000|2025-09-27 21:15:00|41.96|41.66|40.87|40.57|41.96|41.66|40.87|40.57|125
1759008000000|2025-09-27 21:20:00|40.88|40.58|41.92|41.62|41.96|41.66|40.87|40.57|86
1759008300000|2025-09-27 21:25:00|40.94|40.64|40.93|40.63|41.97|41.67|40.92|40.62|52
1759008600000|2025-09-27 21:30:00|41.79|41.49|41.73|41.43|41.98|41.68|40.92|40.62|106
1759008900000|2025-09-27 21:35:00|40.95|40.65|40.66|40.36|41.98|41.68|40.65|40.35|62
1759009200000|2025-09-27 21:40:00|40.65|40.35|40.66|40.36|40.67|40.37|40.65|40.35|36
1759009500000|2025-09-27 21:45:00|40.65|40.35|40.66|40.36|40.66|40.36|40.65|40.35|60
1759009800000|2025-09-27 21:50:00|40.65|40.35|40.71|40.41|41.01|40.71|40.65|40.35|64
1759010100000|2025-09-27 21:55:00|40.72|40.42|40.74|40.44|41.03|40.73|40.71|40.41|48
1759010400000|2025-09-27 22:00:00|41.05|40.75|40.76|40.46|42.03|41.73|40.74|40.44|42
1759010700000|2025-09-27 22:05:00|40.77|40.47|40.83|40.53|41.11|40.81|40.77|40.47|58
1759011000000|2025-09-27 22:10:00|40.82|40.52|40.84|40.54|40.84|40.54|40.82|40.52|29
1759011300000|2025-09-27 22:15:00|40.82|40.52|41.19|40.89|42.1|41.8|40.82|40.52|63
1759011600000|2025-09-27 22:20:00|41.17|40.87|40.91|40.61|42.1|41.8|40.89|40.59|55
1759011900000|2025-09-27 22:25:00|40.96|40.66|40.88|40.58|41.21|40.91|40.86|40.56|48
1759012200000|2025-09-27 22:30:00|41.19|40.89|41.14|40.84|42.08|41.78|40.82|40.52|51
1759012500000|2025-09-27 22:35:00|41.13|40.83|40.78|40.48|41.15|40.85|40.77|40.47|47
1759012800000|2025-09-27 22:40:00|40.77|40.47|40.75|40.45|41.07|40.77|40.75|40.45|42
1759013100000|2025-09-27 22:45:00|40.76|40.46|40.97|40.67|42.01|41.71|40.75|40.45|38
1759013400000|2025-09-27 22:50:00|40.98|40.68|41.02|40.72|42.02|41.72|40.97|40.67|67
1759013700000|2025-09-27 22:55:00|41.01|40.71|40.69|40.39|42.01|41.71|40.68|40.38|68
1759014000000|2025-09-27 23:00:00|40.68|40.38|41|40.7|42.01|41.71|40.68|40.38|55
1759014300000|2025-09-27 23:05:00|42.01|41.71|40.97|40.67|42.01|41.71|40.94|40.64|59
1759014600000|2025-09-27 23:10:00|41.97|41.67|40.95|40.65|41.99|41.69|40.91|40.61|118
1759014900000|2025-09-27 23:15:00|40.94|40.64|40.88|40.58|41.96|41.66|40.85|40.55|124
1759015200000|2025-09-27 23:20:00|41.9|41.6|40.54|40.24|41.95|41.65|40.52|40.22|56
1759015500000|2025-09-27 23:25:00|40.52|40.22|40.84|40.54|40.86|40.56|40.52|40.22|41
1759015800000|2025-09-27 23:30:00|40.83|40.53|40.85|40.55|41.93|41.63|40.82|40.52|72
1759016100000|2025-09-27 23:35:00|40.83|40.53|40.87|40.57|41.95|41.65|40.83|40.53|103
1759016400000|2025-09-27 23:40:00|40.86|40.56|41.84|41.54|41.94|41.64|40.83|40.53|114
1759016700000|2025-09-27 23:45:00|40.87|40.57|40.88|40.58|41.95|41.65|40.86|40.56|124
1759017000000|2025-09-27 23:50:00|40.86|40.56|41.84|41.54|41.96|41.66|40.86|40.56|122
1759017300000|2025-09-27 23:55:00|40.86|40.56|40.86|40.56|41.94|41.64|40.86|40.56|73
1759017600000|2025-09-28 00:00:00|41.81|41.51|40.86|40.56|41.93|41.63|40.82|40.52|111
1759017900000|2025-09-28 00:05:00|41.76|41.46|40.74|40.44|41.93|41.63|40.45|40.15|98
1759018200000|2025-09-28 00:10:00|41.87|41.57|40.72|40.42|41.87|41.57|40.4|40.1|87
1759018500000|2025-09-28 00:15:00|40.71|40.41|40.71|40.41|41.87|41.57|40.69|40.39|92
1759018800000|2025-09-28 00:20:00|41.66|41.36|40.77|40.47|41.88|41.58|40.71|40.41|113
1759019100000|2025-09-28 00:25:00|41.83|41.53|40.56|40.26|41.93|41.63|40.55|40.25|90
1759019400000|2025-09-28 00:30:00|40.54|40.24|40.77|40.47|41.91|41.61|40.52|40.22|100
1759019700000|2025-09-28 00:35:00|41.84|41.54|40.68|40.38|41.87|41.57|40.68|40.38|82
1759020000000|2025-09-28 00:40:00|41.81|41.51|40.45|40.15|41.88|41.58|40.4|40.1|35
1759020300000|2025-09-28 00:45:00|40.44|40.14|40.39|40.09|41.86|41.56|40.39|40.09|19
1759020600000|2025-09-28 00:50:00|40.68|40.38|40.38|40.08|40.68|40.38|40.38|40.08|5
1759021200000|2025-09-28 01:00:00|40.68|40.38|40.68|40.38|41.86|41.56|40.67|40.37|7
1759021500000|2025-09-28 01:05:00|40.66|40.36|40.63|40.33|41.86|41.56|40.63|40.33|16
1759021800000|2025-09-28 01:10:00|40.64|40.34|40.66|40.36|41.86|41.56|40.63|40.33|69
1759022100000|2025-09-28 01:15:00|41.78|41.48|41.82|41.52|41.86|41.56|40.65|40.35|63
1759022400000|2025-09-28 01:20:00|40.67|40.37|40.38|40.08|41.86|41.56|40.38|40.08|16
1759022700000|2025-09-28 01:25:00|40.67|40.37|40.66|40.36|40.67|40.37|40.4|40.1|4
1759023000000|2025-09-28 01:30:00|40.38|40.08|40.63|40.33|40.66|40.36|40.38|40.08|16
1759023300000|2025-09-28 01:35:00|40.49|40.19|40.41|40.11|40.6|40.3|40.41|40.11|7
1759023600000|2025-09-28 01:40:00|40.4|40.1|40.4|40.1|40.4|40.1|40.4|40.1|1
1759023900000|2025-09-28 01:45:00|40.32|40.02|40.46|40.16|41.76|41.46|40.18|39.88|23
1759024200000|2025-09-28 01:50:00|41.76|41.46|40.16|39.86|41.76|41.46|40.14|39.84|81
1759024500000|2025-09-28 01:55:00|40.47|40.17|40.44|40.14|41.75|41.45|40.15|39.85|73
1759024800000|2025-09-28 02:00:00|41.69|41.39|40.13|39.83|41.75|41.45|40.12|39.82|91
1759025100000|2025-09-28 02:05:00|40.44|40.14|40.15|39.85|41.74|41.44|40.12|39.82|83
1759025400000|2025-09-28 02:10:00|40.14|39.84|40.44|40.14|41.73|41.43|40.14|39.84|14
1759025700000|2025-09-28 02:15:00|41.73|41.43|40.19|39.89|41.74|41.44|40.14|39.84|75
1759026000000|2025-09-28 02:20:00|40.17|39.87|40.25|39.95|40.54|40.24|40.17|39.87|109
1759026300000|2025-09-28 02:25:00|40.23|39.93|40.27|39.97|40.27|39.97|40.22|39.92|59
1759026600000|2025-09-28 02:30:00|40.28|39.98|40.6|40.3|41.81|41.51|40.26|39.96|64
1759026900000|2025-09-28 02:35:00|40.58|40.28|40.3|40|40.6|40.3|40.29|39.99|65
1759027200000|2025-09-28 02:40:00|40.29|39.99|40.16|39.86|40.59|40.29|40.15|39.85|64
1759027500000|2025-09-28 02:45:00|40.15|39.85|40.16|39.86|40.16|39.86|40.15|39.85|10
1759027800000|2025-09-28 02:50:00|40.15|39.85|40.16|39.86|40.16|39.86|40.15|39.85|2
1759028100000|2025-09-28 02:55:00|40.19|39.89|40.7|40.4|41.65|41.35|40.19|39.89|33
1759028400000|2025-09-28 03:00:00|41.65|41.35|40.72|40.42|41.65|41.35|40.7|40.4|8
1759028700000|2025-09-28 03:05:00|41.65|41.35|40.72|40.42|41.65|41.35|40.7|40.4|46
1759029000000|2025-09-28 03:10:00|41.64|41.34|40.73|40.43|41.65|41.35|40.71|40.41|64
1759029300000|2025-09-28 03:15:00|41.62|41.32|40.58|40.28|41.65|41.35|40.58|40.28|55
1759029600000|2025-09-28 03:20:00|40.48|40.18|40.48|40.18|40.48|40.18|40.48|40.18|1
1759030200000|2025-09-28 03:30:00|40.53|40.23|40.6|40.3|41.55|41.25|40.53|40.23|63
1759030500000|2025-09-28 03:35:00|41.51|41.21|40.57|40.27|41.55|41.25|40.56|40.26|69
1759030800000|2025-09-28 03:40:00|41.47|41.17|40.52|40.22|41.55|41.25|40.52|40.22|31
1759031100000|2025-09-28 03:45:00|40.58|40.28|40.59|40.29|41.55|41.25|40.57|40.27|42
1759031400000|2025-09-28 03:50:00|41.5|41.2|40.59|40.29|41.55|41.25|40.59|40.29|75
1759031700000|2025-09-28 03:55:00|41.53|41.23|40.61|40.31|41.55|41.25|40.59|40.29|66
1759032000000|2025-09-28 04:00:00|41.45|41.15|40.58|40.28|41.55|41.25|40.58|40.28|68
1759032300000|2025-09-28 04:05:00|41.43|41.13|40.59|40.29|41.55|41.25|40.45|40.15|45
1759032600000|2025-09-28 04:10:00|41.54|41.24|40.65|40.35|41.55|41.25|40.56|40.26|77
1759032900000|2025-09-28 04:15:00|40.56|40.26|40.46|40.16|41.55|41.25|40.46|40.16|58
1759033500000|2025-09-28 04:25:00|40.51|40.21|41.51|41.21|41.55|41.25|40.51|40.21|23
1759033800000|2025-09-28 04:30:00|41.5|41.2|40.62|40.32|41.55|41.25|40.36|40.06|52
1759034100000|2025-09-28 04:35:00|40.94|40.64|40.63|40.33|41.55|41.25|40.62|40.32|77
1759034400000|2025-09-28 04:40:00|41.49|41.19|40.65|40.35|41.55|41.25|40.63|40.33|64
1759034700000|2025-09-28 04:45:00|41.46|41.16|41.45|41.15|41.55|41.25|40.65|40.35|26
1759035000000|2025-09-28 04:50:00|40.69|40.39|41.41|41.11|41.56|41.26|40.39|40.09|54
1759035300000|2025-09-28 04:55:00|40.67|40.37|40.66|40.36|41.56|41.26|40.64|40.34|68
1759035600000|2025-09-28 05:00:00|41.38|41.08|40.72|40.42|41.56|41.26|40.66|40.36|65
1759035900000|2025-09-28 05:05:00|41.55|41.25|42.61|42.31|42.61|42.31|40.41|40.11|96
1759036200000|2025-09-28 05:10:00|42.62|42.32|42.71|42.41|42.71|42.41|41.62|41.32|116
1759036500000|2025-09-28 05:15:00|42.2|41.9|42.92|42.62|42.92|42.62|41.57|41.27|155
1759036800000|2025-09-28 05:20:00|42.93|42.63|42.82|42.52|42.98|42.68|41.63|41.33|116
1759037100000|2025-09-28 05:25:00|42.83|42.53|42.92|42.62|42.92|42.62|41.68|41.38|142
1759037400000|2025-09-28 05:30:00|42.93|42.63|43.1|42.8|43.1|42.8|42.29|41.99|83
1759037700000|2025-09-28 05:35:00|42.7|42.4|42.89|42.59|43.1|42.8|41.64|41.34|131
1759038000000|2025-09-28 05:40:00|42.26|41.96|43.06|42.76|43.06|42.76|42.25|41.95|77
1759038300000|2025-09-28 05:45:00|42.65|42.35|42.74|42.44|43.06|42.76|41.69|41.39|106
1759038600000|2025-09-28 05:50:00|42.75|42.45|43.02|42.72|43.02|42.72|42.19|41.89|80
1759038900000|2025-09-28 05:55:00|42.61|42.31|43.05|42.75|43.05|42.75|42.28|41.98|37
1759039200000|2025-09-28 06:00:00|42.33|42.03|43.09|42.79|43.09|42.79|42.33|42.03|56
1759039500000|2025-09-28 06:05:00|42.41|42.11|42.75|42.45|43.1|42.8|41.87|41.57|96
1759039800000|2025-09-28 06:10:00|42.16|41.86|41.64|41.34|42.75|42.45|40.95|40.65|99
1759040100000|2025-09-28 06:15:00|42.21|41.91|41.67|41.37|42.21|41.91|41.22|40.92|78
1759040400000|2025-09-28 06:20:00|41.66|41.36|41.7|41.4|42.17|41.87|41.28|40.98|81
1759040700000|2025-09-28 06:25:00|41.69|41.39|41.83|41.53|42.17|41.87|41.07|40.77|91
1759041000000|2025-09-28 06:30:00|41.82|41.52|41.29|40.99|42.22|41.92|41|40.7|89
1759041300000|2025-09-28 06:35:00|42.12|41.82|41.53|41.23|42.14|41.84|41.12|40.82|93
1759041600000|2025-09-28 06:40:00|42.13|41.83|41.66|41.36|42.13|41.83|41.24|40.94|81
1759041900000|2025-09-28 06:45:00|41.65|41.35|41.7|41.4|42.13|41.83|41.12|40.82|96
1759042200000|2025-09-28 06:50:00|41.69|41.39|41.2|40.9|42.13|41.83|41.04|40.74|95
1759042500000|2025-09-28 06:55:00|41.78|41.48|41.97|41.67|42.13|41.83|41.02|40.72|78
1759042800000|2025-09-28 07:00:00|41.96|41.66|41.99|41.69|42.13|41.83|41.08|40.78|125
1759043100000|2025-09-28 07:05:00|41.98|41.68|41.44|41.14|41.99|41.69|41.06|40.76|85
1759043400000|2025-09-28 07:10:00|41.43|41.13|41.69|41.39|42.13|41.83|41.27|40.97|87
1759043700000|2025-09-28 07:15:00|41.68|41.38|41.88|41.58|42.13|41.83|41.26|40.96|89
1759044000000|2025-09-28 07:20:00|41.87|41.57|41.26|40.96|42.14|41.84|41.26|40.96|91
1759044300000|2025-09-28 07:25:00|41.91|41.61|42.05|41.75|42.13|41.83|41.05|40.75|68
1759044600000|2025-09-28 07:30:00|42.04|41.74|41.55|41.25|42.05|41.75|41.22|40.92|80
1759044900000|2025-09-28 07:35:00|42.13|41.83|41.59|41.29|42.13|41.83|41.27|40.97|86
1759045200000|2025-09-28 07:40:00|41.58|41.28|41.74|41.44|42.15|41.85|41.26|40.96|91
1759045500000|2025-09-28 07:45:00|41.73|41.43|42.08|41.78|42.15|41.85|41.25|40.95|81
1759045800000|2025-09-28 07:50:00|42.07|41.77|42.06|41.76|42.14|41.84|41.18|40.88|119
1759046100000|2025-09-28 07:55:00|42.05|41.75|42.06|41.76|42.15|41.85|41.06|40.76|99
1759046400000|2025-09-28 08:00:00|42.05|41.75|42.03|41.73|42.16|41.86|41.59|41.29|109
1759046700000|2025-09-28 08:05:00|42.02|41.72|41.6|41.3|42.03|41.73|41.08|40.78|99
1759047000000|2025-09-28 08:10:00|42.14|41.84|41.72|41.42|42.14|41.84|41.18|40.88|73
1759047300000|2025-09-28 08:15:00|41.71|41.41|41.86|41.56|42.13|41.83|41.1|40.8|90
1759047600000|2025-09-28 08:20:00|41.85|41.55|42.07|41.77|42.13|41.83|41.17|40.87|78
1759047900000|2025-09-28 08:25:00|42.06|41.76|41.49|41.19|42.06|41.76|41.25|40.95|99
1759048200000|2025-09-28 08:30:00|42.15|41.85|42.12|41.82|42.15|41.85|40.97|40.67|82
1759048500000|2025-09-28 08:35:00|42.11|41.81|42.08|41.78|42.14|41.84|41.15|40.85|69
1759048800000|2025-09-28 08:40:00|42.07|41.77|41.51|41.21|42.07|41.77|41.08|40.78|98
1759049100000|2025-09-28 08:45:00|41.5|41.2|41.97|41.67|42.15|41.85|40.96|40.66|56
1759049400000|2025-09-28 08:50:00|41.98|41.68|41.49|41.19|41.98|41.68|41.22|40.92|87
1759049700000|2025-09-28 08:55:00|40.99|40.69|41.55|41.25|42.14|41.84|40.99|40.69|85
1759050000000|2025-09-28 09:00:00|41.54|41.24|41.64|41.34|42.06|41.76|40.88|40.58|101
1759050300000|2025-09-28 09:05:00|41.63|41.33|40.52|40.22|42.08|41.78|40.51|40.21|104
1759050600000|2025-09-28 09:10:00|42.01|41.71|40.47|40.17|42.01|41.71|40.45|40.15|64
1759050900000|2025-09-28 09:15:00|41.86|41.56|40.47|40.17|41.86|41.56|40.43|40.13|67
1759051200000|2025-09-28 09:20:00|41.71|41.41|40.47|40.17|42.07|41.77|40.46|40.16|70
1759051500000|2025-09-28 09:25:00|41.56|41.26|40.49|40.19|42.07|41.77|40.47|40.17|73
1759051800000|2025-09-28 09:30:00|41.18|40.88|40.51|40.21|41.98|41.68|40.48|40.18|63
1759052100000|2025-09-28 09:35:00|41.86|41.56|40.53|40.23|41.86|41.56|40.51|40.21|95
1759052400000|2025-09-28 09:40:00|41.04|40.74|40.56|40.26|42.1|41.8|40.52|40.22|110
1759052700000|2025-09-28 09:45:00|41.62|41.32|40.5|40.2|42.05|41.75|40.5|40.2|72
1759053000000|2025-09-28 09:50:00|41.97|41.67|40.49|40.19|41.97|41.67|40.49|40.19|65
1759053300000|2025-09-28 09:55:00|41.82|41.52|40.5|40.2|41.82|41.52|40.49|40.19|68
1759053600000|2025-09-28 10:00:00|41.66|41.36|40.44|40.14|42.06|41.76|40.43|40.13|62
1759053900000|2025-09-28 10:05:00|42.02|41.72|40.47|40.17|42.02|41.72|40.42|40.12|65
1759054200000|2025-09-28 10:10:00|41.87|41.57|40.47|40.17|41.87|41.57|40.47|40.17|69
1759054500000|2025-09-28 10:15:00|41.73|41.43|40.5|40.2|42.07|41.77|40.47|40.17|67
1759054800000|2025-09-28 10:20:00|41.59|41.29|40.5|40.2|42.07|41.77|40.5|40.2|67
1759055100000|2025-09-28 10:25:00|41.54|41.24|40.52|40.22|42.07|41.77|40.5|40.2|72
1759055400000|2025-09-28 10:30:00|41.51|41.21|40.56|40.26|42.07|41.77|40.52|40.22|109
1759055700000|2025-09-28 10:35:00|40.54|40.24|40.6|40.3|41.95|41.65|40.52|40.22|136
1759056000000|2025-09-28 10:40:00|40.59|40.29|40.62|40.32|42.12|41.82|40.58|40.28|125
1759056300000|2025-09-28 10:45:00|41.7|41.4|40.61|40.31|42.12|41.82|40.57|40.27|126
1759056600000|2025-09-28 10:50:00|40.59|40.29|40.62|40.32|42.12|41.82|40.59|40.29|129
1759056900000|2025-09-28 10:55:00|40.59|40.29|42.04|41.74|42.12|41.82|40.58|40.28|121
1759057200000|2025-09-28 11:00:00|42.03|41.73|42.1|41.8|42.12|41.82|41.14|40.84|124
1759057500000|2025-09-28 11:05:00|42.09|41.79|41.06|40.76|42.13|41.83|41.06|40.76|122
1759057800000|2025-09-28 11:10:00|41.07|40.77|41.92|41.62|42.11|41.81|41.06|40.76|95
1759058100000|2025-09-28 11:15:00|41.91|41.61|41.18|40.88|42.12|41.82|41.02|40.72|110
1759058400000|2025-09-28 11:20:00|41.17|40.87|41.94|41.64|42.1|41.8|41.04|40.74|112
1759058700000|2025-09-28 11:25:00|41.95|41.65|40.97|40.67|42.06|41.76|40.96|40.66|134
1759059000000|2025-09-28 11:30:00|40.96|40.66|41.23|40.93|42.13|41.83|40.96|40.66|109
1759059300000|2025-09-28 11:35:00|41.22|40.92|41.94|41.64|42.06|41.76|41.01|40.71|82
1759059600000|2025-09-28 11:40:00|41.93|41.63|41.51|41.21|42.07|41.77|40.96|40.66|79
1759059900000|2025-09-28 11:45:00|40.9|40.6|41.83|41.53|42.04|41.74|40.9|40.6|34
1759060200000|2025-09-28 11:50:00|41.82|41.52|41.52|41.22|42.06|41.76|40.9|40.6|70
1759060500000|2025-09-28 11:55:00|41.51|41.21|41.86|41.56|42|41.7|40.89|40.59|37
1759060800000|2025-09-28 12:00:00|41.85|41.55|41.12|40.82|42.07|41.77|40.94|40.64|73
1759061100000|2025-09-28 12:05:00|41.9|41.6|41.52|41.22|41.9|41.6|40.99|40.69|66
1759061400000|2025-09-28 12:10:00|40.93|40.63|41.08|40.78|42.03|41.73|40.91|40.61|42
1759061700000|2025-09-28 12:15:00|41.83|41.53|41.99|41.69|42.05|41.75|40.9|40.6|67
1759062000000|2025-09-28 12:20:00|41.98|41.68|41.56|41.26|41.98|41.68|40.9|40.6|70
1759062300000|2025-09-28 12:25:00|41.55|41.25|41.54|41.24|42.07|41.77|41.52|41.22|90
1759062600000|2025-09-28 12:30:00|41.53|41.23|41.9|41.6|42.05|41.75|40.89|40.59|28
1759062900000|2025-09-28 12:35:00|41.89|41.59|42.05|41.75|42.05|41.75|40.96|40.66|68
1759063200000|2025-09-28 12:40:00|42.04|41.74|41.53|41.23|42.05|41.75|40.9|40.6|91
1759063500000|2025-09-28 12:45:00|42.04|41.74|41.86|41.56|42.04|41.74|40.91|40.61|47
1759063800000|2025-09-28 12:50:00|41.85|41.55|41.55|41.25|42.05|41.75|40.93|40.63|88
1759064100000|2025-09-28 12:55:00|42.06|41.76|41.58|41.28|42.07|41.77|41|40.7|111
1759064400000|2025-09-28 13:00:00|41.57|41.27|41.76|41.46|42.09|41.79|40.97|40.67|118
1759064700000|2025-09-28 13:05:00|41.75|41.45|42.05|41.75|42.14|41.84|41.04|40.74|106
1759065000000|2025-09-28 13:10:00|42.03|41.73|41.96|41.66|42.17|41.87|41.08|40.78|116
1759065300000|2025-09-28 13:15:00|41.95|41.65|41.77|41.47|42.19|41.89|41.16|40.86|159
1759065600000|2025-09-28 13:20:00|41.76|41.46|41.35|41.05|42.19|41.89|41.09|40.79|101
1759065900000|2025-09-28 13:25:00|41.33|41.03|41.67|41.37|42.16|41.86|41.09|40.79|116
1759066200000|2025-09-28 13:30:00|41.66|41.36|41.71|41.41|42.19|41.89|41.11|40.81|123
1759066500000|2025-09-28 13:35:00|41.69|41.39|41.83|41.53|42.2|41.9|41.11|40.81|129
1759066800000|2025-09-28 13:40:00|42.2|41.9|41.7|41.4|42.2|41.9|41.19|40.89|154
1759067100000|2025-09-28 13:45:00|41.69|41.39|41.69|41.39|42.18|41.88|41.1|40.8|136
1759067400000|2025-09-28 13:50:00|41.7|41.4|41.84|41.54|42.21|41.91|41.1|40.8|110
1759067700000|2025-09-28 13:55:00|41.82|41.52|41.82|41.52|42.28|41.98|41.29|40.99|135
1759068000000|2025-09-28 14:00:00|41.81|41.51|42.12|41.82|42.25|41.95|41.17|40.87|64
1759068300000|2025-09-28 14:05:00|42.11|41.81|41.74|41.44|42.23|41.93|41.25|40.95|126
1759068600000|2025-09-28 14:10:00|41.73|41.43|41.75|41.45|42.24|41.94|41.21|40.91|150
1759068900000|2025-09-28 14:15:00|41.73|41.43|41.8|41.5|42.25|41.95|41.35|41.05|136
1759069200000|2025-09-28 14:20:00|41.79|41.49|41.88|41.58|42.27|41.97|41.76|41.46|101
1759069500000|2025-09-28 14:25:00|41.87|41.57|41.45|41.15|42.28|41.98|41.35|41.05|101
1759069800000|2025-09-28 14:30:00|41.44|41.14|41.82|41.52|42.28|41.98|41.32|41.02|102
1759070100000|2025-09-28 14:35:00|41.81|41.51|41.87|41.57|42.28|41.98|41.46|41.16|109
1759070400000|2025-09-28 14:40:00|42.28|41.98|42.13|41.83|42.28|41.98|41.32|41.02|86
1759070700000|2025-09-28 14:45:00|42.12|41.82|41.77|41.47|42.29|41.99|41.28|40.98|126
1759071000000|2025-09-28 14:50:00|42.25|41.95|41.85|41.55|42.28|41.98|41.45|41.15|122
1759071300000|2025-09-28 14:55:00|42.26|41.96|42.05|41.75|42.28|41.98|41.77|41.47|97
1759071600000|2025-09-28 15:00:00|42.04|41.74|42.23|41.93|42.31|42.01|41.45|41.15|134
1759071900000|2025-09-28 15:05:00|42.22|41.92|42.14|41.84|42.3|42|41.32|41.02|139
1759072200000|2025-09-28 15:10:00|42.13|41.83|42.08|41.78|42.27|41.97|41.26|40.96|145
1759072500000|2025-09-28 15:15:00|42.07|41.77|41.98|41.68|42.31|42.01|41.41|41.11|165
1759072800000|2025-09-28 15:20:00|41.97|41.67|41.8|41.5|42.29|41.99|41.36|41.06|69
1759073100000|2025-09-28 15:25:00|41.81|41.51|42.23|41.93|42.29|41.99|41.42|41.12|142
1759073400000|2025-09-28 15:30:00|42.22|41.92|42.12|41.82|42.28|41.98|41.3|41|110
1759073700000|2025-09-28 15:35:00|42.11|41.81|41.79|41.49|42.29|41.99|41.34|41.04|102
1759074000000|2025-09-28 15:40:00|41.8|41.5|41.93|41.63|42.28|41.98|41.44|41.14|121
1759074300000|2025-09-28 15:45:00|41.91|41.61|42.02|41.72|42.29|41.99|41.3|41|139
1759074600000|2025-09-28 15:50:00|42.01|41.71|42.04|41.74|42.31|42.01|41.33|41.03|141
1759074900000|2025-09-28 15:55:00|42.03|41.73|41.87|41.57|42.31|42.01|41.4|41.1|79
1759075200000|2025-09-28 16:00:00|41.86|41.56|41.96|41.66|42.37|42.07|41.5|41.2|121
1759075500000|2025-09-28 16:05:00|41.95|41.65|42.03|41.73|42.44|42.14|41.59|41.29|190
1759075800000|2025-09-28 16:10:00|42.02|41.72|42.29|41.99|42.39|42.09|41.92|41.62|57
1759076100000|2025-09-28 16:15:00|42.28|41.98|41.96|41.66|42.4|42.1|41.9|41.6|110
1759076400000|2025-09-28 16:20:00|42.38|42.08|42.34|42.04|42.43|42.13|41.5|41.2|137
1759076700000|2025-09-28 16:25:00|42.33|42.03|41.67|41.37|42.42|42.12|41.66|41.36|156
1759077000000|2025-09-28 16:30:00|41.66|41.36|41.99|41.69|42.4|42.1|41.61|41.31|144
1759077300000|2025-09-28 16:35:00|41.98|41.68|41.62|41.32|42.38|42.08|41.54|41.24|64
1759077600000|2025-09-28 16:40:00|41.61|41.31|42.26|41.96|42.38|42.08|41.61|41.31|112
1759077900000|2025-09-28 16:45:00|42.25|41.95|42.32|42.02|42.39|42.09|41.56|41.26|134
1759078200000|2025-09-28 16:50:00|42.31|42.01|41.96|41.66|42.39|42.09|41.64|41.34|112
1759078500000|2025-09-28 16:55:00|41.94|41.64|40.88|40.58|42.41|42.11|40.87|40.57|121
1759078800000|2025-09-28 17:00:00|40.89|40.59|40.87|40.57|42.34|42.04|40.79|40.49|80
1759079100000|2025-09-28 17:05:00|40.85|40.55|40.94|40.64|42.31|42.01|40.85|40.55|35
1759079400000|2025-09-28 17:10:00|40.95|40.65|40.95|40.65|40.95|40.65|40.94|40.64|25
1759079700000|2025-09-28 17:15:00|40.98|40.68|40.91|40.61|42.39|42.09|40.91|40.61|32
1759080000000|2025-09-28 17:20:00|42.27|41.97|40.78|40.48|42.38|42.08|40.78|40.48|72
1759080300000|2025-09-28 17:25:00|40.76|40.46|42.19|41.89|42.4|42.1|40.76|40.46|90
1759080600000|2025-09-28 17:30:00|42.18|41.88|41.65|41.35|42.38|42.08|41.63|41.33|116
1759080900000|2025-09-28 17:35:00|41.63|41.33|42.2|41.9|42.41|42.11|41.63|41.33|143
1759081200000|2025-09-28 17:40:00|42.19|41.89|41.01|40.71|42.44|42.14|40.95|40.65|62
1759081500000|2025-09-28 17:45:00|40.99|40.69|40.95|40.65|42.39|42.09|40.95|40.65|45
1759081800000|2025-09-28 17:50:00|40.96|40.66|40.92|40.62|40.97|40.67|40.92|40.62|35
1759082100000|2025-09-28 17:55:00|40.94|40.64|40.9|40.6|42.38|42.08|40.89|40.59|67
1759082400000|2025-09-28 18:00:00|40.89|40.59|42.04|41.74|42.43|42.13|40.89|40.59|111
1759082700000|2025-09-28 18:05:00|42.02|41.72|42.23|41.93|42.42|42.12|41.66|41.36|82
1759083000000|2025-09-28 18:10:00|42.25|41.95|42.03|41.73|42.42|42.12|41.67|41.37|119
1759083300000|2025-09-28 18:15:00|42.01|41.71|42.03|41.73|42.42|42.12|40.89|40.59|109
1759083600000|2025-09-28 18:20:00|42.02|41.72|40.93|40.63|42.42|42.12|40.92|40.62|74
1759083900000|2025-09-28 18:25:00|40.92|40.62|40.93|40.63|40.93|40.63|40.92|40.62|44
1759084200000|2025-09-28 18:30:00|40.91|40.61|40.91|40.61|40.91|40.61|40.89|40.59|33
1759084500000|2025-09-28 18:35:00|40.89|40.59|40.94|40.64|42.12|41.82|40.89|40.59|62
1759084800000|2025-09-28 18:40:00|40.92|40.62|42.3|42|42.44|42.14|40.92|40.62|100
1759085100000|2025-09-28 18:45:00|42.31|42.01|42.29|41.99|42.46|42.16|41.72|41.42|154
1759085400000|2025-09-28 18:50:00|42.3|42|41.75|41.45|42.45|42.15|41.73|41.43|160
1759085700000|2025-09-28 18:55:00|42.33|42.03|42.41|42.11|42.46|42.16|41.92|41.62|119
1759086000000|2025-09-28 19:00:00|42.42|42.12|42.39|42.09|42.47|42.17|41.94|41.64|121
1759086300000|2025-09-28 19:05:00|42.38|42.08|42.32|42.02|42.46|42.16|41.9|41.6|138
1759086600000|2025-09-28 19:10:00|42.33|42.03|42.43|42.13|42.44|42.14|41.69|41.39|127
1759086900000|2025-09-28 19:15:00|41.67|41.37|41.29|40.99|42.4|42.1|41.22|40.92|115
1759087200000|2025-09-28 19:20:00|41.28|40.98|41.28|40.98|42.3|42|41.28|40.98|125
1759087500000|2025-09-28 19:25:00|41.3|41|41.28|40.98|42.16|41.86|41.27|40.97|121
1759087800000|2025-09-28 19:30:00|42.05|41.75|41.33|41.03|42.46|42.16|41.27|40.97|133
1759088100000|2025-09-28 19:35:00|41.31|41.01|41.31|41.01|42.47|42.17|41.3|41|101
1759088400000|2025-09-28 19:40:00|41.74|41.44|40.99|40.69|42.38|42.08|40.99|40.69|52
1759088700000|2025-09-28 19:45:00|41.29|40.99|41.32|41.02|42.25|41.95|41.03|40.73|24
1759089000000|2025-09-28 19:50:00|42.17|41.87|42.56|41.26|42.61|41.87|41.3|40.49|55
1759089300000|2025-09-28 19:55:00|41.8|40.5|41.81|40.51|42.96|41.66|41.8|40.5|70
1759089600000|2025-09-28 20:00:00|41.82|40.52|42.77|41.47|42.9|41.6|41.82|40.52|117
1759089900000|2025-09-28 20:05:00|41.87|40.57|42.6|41.3|42.77|41.47|41.83|40.53|89
1759090200000|2025-09-28 20:10:00|41.84|40.54|41.85|40.55|42.99|41.69|41.84|40.54|94
1759090500000|2025-09-28 20:15:00|42.53|41.23|41.87|40.57|42.99|41.69|41.83|40.53|80
1759090800000|2025-09-28 20:20:00|42.51|41.21|41.93|40.63|43|41.7|41.86|40.56|125
1759091100000|2025-09-28 20:25:00|42.93|41.63|41.93|40.63|42.93|41.63|41.68|40.38|104
1759091400000|2025-09-28 20:30:00|42.81|41.51|41.67|40.37|42.81|41.51|41.64|40.34|14
1759091700000|2025-09-28 20:35:00|41.98|40.68|42.04|40.74|43.06|41.76|41.98|40.68|64
1759092000000|2025-09-28 20:40:00|42.94|41.64|41.96|40.66|42.94|41.64|41.65|40.35|102
1759092300000|2025-09-28 20:45:00|42.75|41.45|41.94|40.64|43.04|41.74|41.94|40.64|85
1759092600000|2025-09-28 20:50:00|43|41.7|41.95|40.65|43|41.7|41.86|40.56|107
1759092900000|2025-09-28 20:55:00|41.94|40.64|41.91|40.61|42.85|41.55|41.84|40.54|131
1759093200000|2025-09-28 21:00:00|41.92|40.62|42|40.7|43.06|41.76|41.66|40.36|93
1759093500000|2025-09-28 21:05:00|43.05|41.75|41.51|41.21|43.05|42.16|41.15|40.37|78
1759093800000|2025-09-28 21:10:00|42.43|42.13|41.16|40.86|42.43|42.13|41.15|40.85|115
1759094100000|2025-09-28 21:15:00|41.19|40.89|41.42|41.12|42.5|42.2|41.19|40.89|110
1759094400000|2025-09-28 21:20:00|41.41|41.11|41.38|41.08|42.52|42.22|41.33|41.03|105
1759094700000|2025-09-28 21:25:00|42.09|41.79|41.34|41.04|42.5|42.2|41.34|41.04|134
1759095000000|2025-09-28 21:30:00|41.32|41.02|41.26|40.96|42.47|42.17|41.01|40.71|118
1759095300000|2025-09-28 21:35:00|41.25|40.95|40.97|40.67|42.44|42.14|40.92|40.62|119
1759095600000|2025-09-28 21:40:00|41|40.7|41.03|40.73|42.45|42.15|40.99|40.69|52
1759095900000|2025-09-28 21:45:00|41.02|40.72|41.35|41.05|42.37|42.07|41.02|40.72|97
1759096200000|2025-09-28 21:50:00|41.34|41.04|41.36|41.06|42.31|42.01|41.33|41.03|86
1759096500000|2025-09-28 21:55:00|41.34|41.04|41.41|41.11|42.26|41.96|41.34|41.04|91
1759096800000|2025-09-28 22:00:00|41.45|41.15|41.44|41.14|42.56|42.26|41.39|41.09|182
1759097100000|2025-09-28 22:05:00|41.45|41.15|41.42|41.12|42.52|42.22|41.29|40.99|83
1759097400000|2025-09-28 22:10:00|41.41|41.11|41.3|41|41.7|41.4|41.25|40.95|66
1759097700000|2025-09-28 22:15:00|41.28|40.98|41.33|41.03|41.69|41.39|41.28|40.98|67
1759098000000|2025-09-28 22:20:00|41.34|41.04|41.7|41.4|41.71|41.41|41.33|41.03|59
1759098300000|2025-09-28 22:25:00|41.39|41.09|41.36|41.06|41.41|41.11|41.34|41.04|29
1759098600000|2025-09-28 22:30:00|41.34|41.04|41.41|41.11|42.66|42.36|41.34|41.04|103
1759098900000|2025-09-28 22:35:00|41.39|41.09|41.38|41.08|41.7|41.4|41.35|41.05|116
1759099200000|2025-09-28 22:40:00|41.36|41.06|41.45|41.15|41.71|41.41|41.36|41.06|94
1759099500000|2025-09-28 22:45:00|41.42|41.12|41.48|41.18|42.15|41.85|41.42|41.12|73
1759099800000|2025-09-28 22:50:00|41.49|41.19|41.47|41.17|41.83|41.53|41.46|41.16|96
1759100100000|2025-09-28 22:55:00|41.49|41.19|41.47|41.17|41.79|41.49|41.41|41.11|95
1759100400000|2025-09-28 23:00:00|41.46|41.16|41.51|41.21|41.8|41.5|41.44|41.14|81
1759100700000|2025-09-28 23:05:00|41.5|41.2|41.54|41.24|41.86|41.56|41.47|41.17|87
1759101000000|2025-09-28 23:10:00|41.53|41.23|41.48|41.18|41.79|41.49|41.44|41.14|109
1759101300000|2025-09-28 23:15:00|41.52|41.22|41.42|41.12|41.81|41.51|41.41|41.11|108
1759101600000|2025-09-28 23:20:00|41.44|41.14|41.47|41.17|41.77|41.47|41.43|41.13|85
1759101900000|2025-09-28 23:25:00|41.46|41.16|41.48|41.18|41.48|41.18|41.45|41.15|52
1759102200000|2025-09-28 23:30:00|41.46|41.16|41.49|41.19|41.79|41.49|41.45|41.15|106
1759102500000|2025-09-28 23:35:00|41.46|41.16|41.48|41.18|42.04|41.74|41.46|41.16|122
1759102800000|2025-09-28 23:40:00|41.49|41.19|41.53|41.23|41.54|41.24|41.48|41.18|98
1759103100000|2025-09-28 23:45:00|41.51|41.21|41.47|41.17|41.53|41.23|41.45|41.15|113
1759103400000|2025-09-28 23:50:00|41.46|41.16|41.48|41.18|41.5|41.2|41.45|41.15|90
1759103700000|2025-09-28 23:55:00|41.5|41.2|41.44|41.14|41.8|41.5|41.41|41.11|96
1759104000000|2025-09-29 00:00:00|41.43|41.13|41.35|41.05|41.66|41.36|41.35|41.05|58
1759104300000|2025-09-29 00:05:00|41.36|41.06|41.33|41.03|41.49|41.19|41.29|40.99|43
1759104600000|2025-09-29 00:10:00|41.32|41.02|41.3|41|41.37|41.07|41.26|40.96|113
1759104900000|2025-09-29 00:15:00|41.29|40.99|41.3|41|41.32|41.02|41.27|40.97|59
1759105200000|2025-09-29 00:20:00|41.31|41.01|41.36|41.06|41.54|41.24|41.3|41|78
1759105500000|2025-09-29 00:25:00|41.39|41.09|41.37|41.07|41.39|41.09|41.36|41.06|63
1759105800000|2025-09-29 00:30:00|41.36|41.06|41.34|41.04|41.39|41.09|41.33|41.03|59
1759106100000|2025-09-29 00:35:00|41.33|41.03|41.35|41.05|41.35|41.05|41.33|41.03|45
1759106400000|2025-09-29 00:40:00|41.34|41.04|41.34|41.04|41.35|41.05|41.34|41.04|5
1759106700000|2025-09-29 00:45:00|41.35|41.05|41.7|41.4|41.7|41.4|41.35|41.05|58
1759107000000|2025-09-29 00:50:00|41.68|41.38|41.34|41.04|42.63|42.33|41.33|41.03|45
1759107300000|2025-09-29 00:55:00|41.33|41.03|41.34|41.04|41.34|41.04|41.33|41.03|60
1759107600000|2025-09-29 01:00:00|41.33|41.03|41.34|41.04|41.35|41.05|41.33|41.03|54
1759107900000|2025-09-29 01:05:00|41.35|41.05|41.55|41.25|41.7|41.4|41.35|41.05|112
1759108200000|2025-09-29 01:10:00|41.66|41.36|41.57|41.27|42.67|42.37|41.51|41.21|139
1759108500000|2025-09-29 01:15:00|41.56|41.26|41.44|41.14|42.64|42.34|41.44|41.14|117
1759108800000|2025-09-29 01:20:00|41.45|41.15|41.45|41.15|41.77|41.47|41.44|41.14|41
1759109100000|2025-09-29 01:25:00|41.44|41.14|41.38|41.08|41.6|41.3|41.38|41.08|29
1759109400000|2025-09-29 01:30:00|41.39|41.09|41.46|41.16|41.75|41.45|41.37|41.07|44
1759109700000|2025-09-29 01:35:00|41.44|41.14|41.42|41.12|41.73|41.43|41.41|41.11|43
1759110000000|2025-09-29 01:40:00|41.41|41.11|41.41|41.11|41.42|41.12|41.41|41.11|13
1759110300000|2025-09-29 01:45:00|41.42|41.12|41.39|41.09|42.22|41.92|41.38|41.08|48
1759110600000|2025-09-29 01:50:00|41.38|41.08|41.6|41.3|41.61|41.31|41.38|41.08|42
1759110900000|2025-09-29 01:55:00|41.58|41.28|41.21|40.91|41.61|41.31|41.2|40.9|58
1759111200000|2025-09-29 02:00:00|41.2|40.9|41.16|40.86|41.45|41.15|40.96|40.66|91
1759111500000|2025-09-29 02:05:00|41.15|40.85|41.19|40.89|41.48|41.18|41.1|40.8|80
1759111800000|2025-09-29 02:10:00|41.17|40.87|41.22|40.92|41.5|41.2|41.17|40.87|16
1759112100000|2025-09-29 02:15:00|41.4|41.1|41.49|41.19|41.53|41.23|41.19|40.89|29
1759112400000|2025-09-29 02:20:00|42.25|41.95|41.26|40.96|42.25|41.95|41.25|40.95|52
1759112700000|2025-09-29 02:25:00|41.25|40.95|41.29|40.99|41.58|41.28|41.25|40.95|42
1759113000000|2025-09-29 02:30:00|41.3|41|41.23|40.93|42.14|41.84|41.22|40.92|61
1759113300000|2025-09-29 02:35:00|41.22|40.92|41.21|40.91|41.52|41.22|41.2|40.9|45
1759113600000|2025-09-29 02:40:00|41.2|40.9|41.2|40.9|41.21|40.91|41.2|40.9|45
1759113900000|2025-09-29 02:45:00|41.21|40.91|41.2|40.9|41.21|40.91|41.2|40.9|30
1759114200000|2025-09-29 02:50:00|41.49|41.19|41.48|41.18|42.09|41.79|41.48|41.18|13
1759114500000|2025-09-29 02:55:00|42|41.7|41.5|41.2|42.26|41.96|41.48|41.18|9
1759114800000|2025-09-29 03:00:00|42.26|41.96|41.48|41.18|42.26|41.96|41.48|41.18|5
1759115100000|2025-09-29 03:05:00|41.16|40.86|41.47|41.17|41.47|41.17|41.16|40.86|8
1759115400000|2025-09-29 03:10:00|41.48|41.18|41.47|41.17|42.25|41.95|41.47|41.17|7
1759115700000|2025-09-29 03:15:00|41.46|41.16|41.18|40.88|41.48|41.18|41.16|40.86|9
1759116600000|2025-09-29 03:30:00|41.21|40.91|41.49|41.19|42.25|41.95|41.21|40.91|16
1759116900000|2025-09-29 03:35:00|41.48|41.18|41.49|41.19|42.25|41.95|41.48|41.18|10
1759117200000|2025-09-29 03:40:00|41.48|41.18|41.17|40.87|42.21|41.91|41.17|40.87|7
1759117800000|2025-09-29 03:50:00|41.2|40.9|41.47|41.17|41.48|41.18|41.2|40.9|7
1759118100000|2025-09-29 03:55:00|42.25|41.95|41.48|41.18|42.25|41.95|41.47|41.17|9
1759118400000|2025-09-29 04:00:00|42.21|41.91|41.47|41.17|42.21|41.91|41.46|41.16|7
1759118700000|2025-09-29 04:05:00|42.09|41.79|41.46|41.16|42.09|41.79|41.46|41.16|6
1759119000000|2025-09-29 04:10:00|42.25|41.95|41.46|41.16|42.25|41.95|41.45|41.15|57
1759119300000|2025-09-29 04:15:00|42.13|41.83|41.46|41.16|42.13|41.83|41.43|41.13|61
1759119600000|2025-09-29 04:20:00|41.93|41.63|41.18|40.88|41.93|41.63|41.18|40.88|50
1759119900000|2025-09-29 04:25:00|41.31|41.01|41.17|40.87|41.42|41.12|41.17|40.87|3
1759120200000|2025-09-29 04:30:00|41.29|40.99|41.42|41.12|41.89|41.59|41.29|40.99|62
1759120500000|2025-09-29 04:35:00|41.81|41.51|41.45|41.15|41.9|41.6|41.42|41.12|66
1759120800000|2025-09-29 04:40:00|41.69|41.39|41.2|40.9|42.25|41.95|41.16|40.86|24
1759121400000|2025-09-29 04:50:00|41.32|41.02|41.17|40.87|41.38|41.08|41.15|40.85|12
1759122000000|2025-09-29 05:00:00|41.29|40.99|41.26|40.96|41.4|41.1|41.15|40.85|6
1759122300000|2025-09-29 05:05:00|41.31|41.01|41.34|41.04|42.2|41.9|41.21|40.91|9
1759122600000|2025-09-29 05:10:00|41.36|41.06|41.35|41.05|41.36|41.06|41.23|40.93|8
1759122900000|2025-09-29 05:15:00|41.25|40.95|41.37|41.07|41.37|41.07|41.25|40.95|6
1759123200000|2025-09-29 05:20:00|42.25|41.95|41.36|41.06|42.25|41.95|41.35|41.05|10
1759123500000|2025-09-29 05:25:00|42.17|41.87|41.38|41.08|42.17|41.87|41.36|41.06|13
1759123800000|2025-09-29 05:30:00|42.09|41.79|41.39|41.09|42.09|41.79|41.37|41.07|48
1759124100000|2025-09-29 05:35:00|41.96|41.66|41.41|41.11|42.25|41.95|41.39|41.09|64
1759124400000|2025-09-29 05:40:00|41.4|41.1|41.4|41.1|42.21|41.91|41.39|41.09|66
1759124700000|2025-09-29 05:45:00|42.08|41.78|41.43|41.13|42.08|41.78|41.41|41.11|66
1759125000000|2025-09-29 05:50:00|41.75|41.45|41.43|41.13|42.25|41.95|41.43|41.13|65
1759125300000|2025-09-29 05:55:00|42.17|41.87|41.44|41.14|42.17|41.87|41.43|41.13|75
1759125600000|2025-09-29 06:00:00|42.02|41.72|41.4|41.1|42.25|41.95|41.4|41.1|64
1759125900000|2025-09-29 06:05:00|42.24|41.94|41.16|40.86|42.24|41.94|41.15|40.85|12
1759126200000|2025-09-29 06:10:00|41.28|40.98|41.24|40.94|41.4|41.1|41.24|40.94|7
1759126500000|2025-09-29 06:15:00|41.29|40.99|41.41|41.11|41.41|41.11|41.25|40.95|8
1759126800000|2025-09-29 06:20:00|41.18|40.88|41.16|40.86|41.42|41.12|41.16|40.86|10
1759127100000|2025-09-29 06:25:00|41.29|40.99|41.15|40.85|41.4|41.1|41.15|40.85|6
1759127400000|2025-09-29 06:30:00|41.28|40.98|41.26|40.96|41.39|41.09|41.26|40.96|3
1759127700000|2025-09-29 06:35:00|41.32|41.02|41.39|41.09|42.05|41.75|41.32|41.02|8
1759128000000|2025-09-29 06:40:00|41.98|41.68|41.41|41.11|41.98|41.68|41.4|41.1|37
1759128300000|2025-09-29 06:45:00|41.64|41.34|41.39|41.09|42.17|41.87|41.38|41.08|13
1759128600000|2025-09-29 06:50:00|42.1|41.8|41.38|41.08|42.1|41.8|41.37|41.07|18
1759128900000|2025-09-29 06:55:00|41.37|41.07|41.35|41.05|42.01|41.71|41.35|41.05|14
1759129200000|2025-09-29 07:00:00|41.22|40.92|41.24|40.94|42.25|41.95|41.22|40.92|4
1759129500000|2025-09-29 07:05:00|41.29|40.99|41.24|40.94|41.37|41.07|41.24|40.94|6
1759129800000|2025-09-29 07:10:00|41.29|40.99|41.23|40.93|41.37|41.07|41.23|40.93|6
1759130100000|2025-09-29 07:15:00|41.29|40.99|41.32|41.02|41.96|41.66|41.21|40.91|8
1759130400000|2025-09-29 07:20:00|41.21|40.91|41.23|40.93|42.24|41.94|41.21|40.91|4
1759130700000|2025-09-29 07:25:00|41.35|41.05|41.25|40.95|41.35|41.05|41.21|40.91|8
1759131000000|2025-09-29 07:30:00|41.3|41|41.26|40.96|41.39|41.09|41.15|40.85|9
1759131300000|2025-09-29 07:35:00|41.32|41.02|41.15|40.85|41.4|41.1|41.15|40.85|6
1759131600000|2025-09-29 07:40:00|41.17|40.87|41.4|41.1|41.42|41.12|41.17|40.87|7
1759131900000|2025-09-29 07:45:00|42.25|41.95|41.43|41.13|42.25|41.95|41.17|40.87|11
1759132200000|2025-09-29 07:50:00|41.44|41.14|41.59|41.29|42.13|41.83|41.15|40.85|31
1759132500000|2025-09-29 07:55:00|41.58|41.28|41.16|40.86|42.05|41.75|41.16|40.86|16
1759132800000|2025-09-29 08:00:00|41.19|40.89|41.42|41.12|42.25|41.95|41.17|40.87|10
1759133100000|2025-09-29 08:05:00|41.16|40.86|41.18|40.88|41.42|41.12|41.16|40.86|10
1759133400000|2025-09-29 08:10:00|41.31|41.01|41.44|41.14|42.25|41.95|41.2|40.9|13
1759133700000|2025-09-29 08:15:00|42.25|41.95|41.41|41.11|42.25|41.95|41.41|41.11|11
1759134000000|2025-09-29 08:20:00|42.23|41.93|41.16|40.86|42.23|41.93|41.16|40.86|10
1759134300000|2025-09-29 08:25:00|41.19|40.89|41.17|40.87|41.37|41.07|41.17|40.87|4
1759134600000|2025-09-29 08:30:00|41.31|41.01|41.17|40.87|42.25|41.95|41.15|40.85|18
1759134900000|2025-09-29 08:35:00|41.2|40.9|41.06|40.76|41.44|41.14|41.04|40.74|77
1759135200000|2025-09-29 08:40:00|41.04|40.74|41.39|41.09|41.39|41.09|41.03|40.73|120
1759135500000|2025-09-29 08:45:00|41.37|41.07|41.11|40.81|41.96|41.66|41.1|40.8|69
1759135800000|2025-09-29 08:50:00|41.1|40.8|41.1|40.8|42.22|41.92|41.08|40.78|85
1759136100000|2025-09-29 08:55:00|41.09|40.79|41.06|40.76|41.13|40.83|41.05|40.75|98
1759136400000|2025-09-29 09:00:00|41.05|40.75|41.09|40.79|41.38|41.08|41.03|40.73|76
1759136700000|2025-09-29 09:05:00|41.08|40.78|41.39|41.09|41.99|41.69|41.04|40.74|55
1759137000000|2025-09-29 09:10:00|41.38|41.08|41.01|40.71|41.98|41.68|41|40.7|99
1759137300000|2025-09-29 09:15:00|41|40.7|41.26|40.96|42.15|41.85|41|40.7|19
1759137600000|2025-09-29 09:20:00|41.27|40.97|40.95|40.65|41.27|40.97|40.92|40.62|57
1759137900000|2025-09-29 09:25:00|40.94|40.64|40.98|40.68|41|40.7|40.94|40.64|66
1759138200000|2025-09-29 09:30:00|41.16|40.86|41.23|40.93|42.13|41.83|40.92|40.62|88
1759138500000|2025-09-29 09:35:00|41.24|40.94|41.16|40.86|42.13|41.83|41.09|40.79|249
1759138800000|2025-09-29 09:40:00|41.15|40.85|41.17|40.87|42.09|41.79|41.09|40.79|220
1759139100000|2025-09-29 09:45:00|41.08|40.78|41.22|40.92|41.4|41.1|40.95|40.65|9
1759139400000|2025-09-29 09:50:00|41.21|40.91|41.23|40.93|41.39|41.09|41.21|40.91|5
1759139700000|2025-09-29 09:55:00|41.22|40.92|41.22|40.92|41.39|41.09|41.21|40.91|9
1759140000000|2025-09-29 10:00:00|40.94|40.64|40.96|40.66|41.19|40.89|40.94|40.64|4
1759140300000|2025-09-29 10:05:00|41.09|40.79|40.94|40.64|41.14|40.84|40.94|40.64|3
1759140900000|2025-09-29 10:15:00|41.07|40.77|40.93|40.63|41.2|40.9|40.93|40.63|5
1759141200000|2025-09-29 10:20:00|41.06|40.76|40.95|40.65|41.19|40.89|40.95|40.65|3
1759141500000|2025-09-29 10:25:00|41.08|40.78|40.92|40.62|42.13|41.83|40.92|40.62|11
1759141800000|2025-09-29 10:30:00|41.19|40.89|41.03|40.73|42.06|41.76|41.03|40.73|10
1759142100000|2025-09-29 10:35:00|41.08|40.78|41.02|40.72|41.97|41.67|41.01|40.71|8
1759142400000|2025-09-29 10:40:00|41.07|40.77|40.98|40.68|41.07|40.77|40.98|40.68|2
1759142700000|2025-09-29 10:45:00|41.03|40.73|41.11|40.81|41.81|41.51|40.99|40.69|7
1759143000000|2025-09-29 10:50:00|41.12|40.82|40.97|40.67|41.12|40.82|40.97|40.67|7
1759143300000|2025-09-29 10:55:00|41.03|40.73|41.07|40.77|41.1|40.8|40.96|40.66|7
1759143600000|2025-09-29 11:00:00|41.06|40.76|41.04|40.74|42.13|41.83|41.03|40.73|30
1759143900000|2025-09-29 11:05:00|42.1|41.8|40.96|40.66|42.1|41.8|40.94|40.64|42
1759144200000|2025-09-29 11:10:00|41.98|41.68|40.89|40.59|42.13|41.83|40.85|40.55|50
1759144500000|2025-09-29 11:15:00|41.96|41.66|41.82|41.52|41.96|41.66|40.88|40.58|66
1759144800000|2025-09-29 11:20:00|41.81|41.51|40.95|40.65|42.05|41.75|40.93|40.63|69
1759145100000|2025-09-29 11:25:00|41.67|41.37|40.97|40.67|41.67|41.37|40.95|40.65|68
1759145400000|2025-09-29 11:30:00|41.44|41.14|40.97|40.67|41.44|41.14|40.95|40.65|60
1759145700000|2025-09-29 11:35:00|41.26|40.96|41.2|40.9|41.26|40.96|40.96|40.66|59
1759146000000|2025-09-29 11:40:00|40.97|40.67|40.97|40.67|42.05|41.75|40.96|40.66|66
1759146300000|2025-09-29 11:45:00|41.94|41.64|40.97|40.67|41.94|41.64|40.96|40.66|67
1759146600000|2025-09-29 11:50:00|41.8|41.5|40.96|40.66|41.8|41.5|40.94|40.64|64
1759146900000|2025-09-29 11:55:00|41.64|41.34|40.97|40.67|42.05|41.75|40.95|40.65|72
1759147200000|2025-09-29 12:00:00|42.01|41.71|40.94|40.64|42.01|41.71|40.94|40.64|69
1759147500000|2025-09-29 12:05:00|41.86|41.56|40.95|40.65|41.86|41.56|40.93|40.63|65
1759147800000|2025-09-29 12:10:00|41.74|41.44|40.96|40.66|41.74|41.44|40.95|40.65|66
1759148100000|2025-09-29 12:15:00|41.59|41.29|40.98|40.68|42.05|41.75|40.96|40.66|69
1759148400000|2025-09-29 12:20:00|41.93|41.63|41|40.7|41.93|41.63|40.97|40.67|64
1759148700000|2025-09-29 12:25:00|41.81|41.51|40.99|40.69|42.05|41.75|40.99|40.69|65
1759149000000|2025-09-29 12:30:00|41.72|41.42|40.99|40.69|42.05|41.75|40.99|40.69|68
1759149300000|2025-09-29 12:35:00|41.91|41.61|40.86|40.56|41.91|41.61|40.85|40.55|70
1759149600000|2025-09-29 12:40:00|41.74|41.44|40.82|40.52|41.74|41.44|40.8|40.5|65
1759149900000|2025-09-29 12:45:00|41.59|41.29|40.85|40.55|42.05|41.75|40.81|40.51|71
1759150200000|2025-09-29 12:50:00|41.92|41.62|41.77|41.47|41.92|41.62|40.79|40.49|70
1759150500000|2025-09-29 12:55:00|40.8|40.5|40.8|40.5|41.77|41.47|40.79|40.49|70
1759150800000|2025-09-29 13:00:00|41.62|41.32|40.83|40.53|42.05|41.75|40.75|40.45|53
1759151100000|2025-09-29 13:05:00|40.91|40.61|40.76|40.46|42.02|41.72|40.75|40.45|68
1759151400000|2025-09-29 13:10:00|41.88|41.58|41.73|41.43|41.88|41.58|40.75|40.45|68
1759151700000|2025-09-29 13:15:00|40.76|40.46|40.75|40.45|41.73|41.43|40.75|40.45|68
1759152000000|2025-09-29 13:20:00|41.58|41.28|42.02|41.72|42.05|41.75|40.75|40.45|65
1759152300000|2025-09-29 13:25:00|40.75|40.45|40.75|40.45|42.01|41.71|40.75|40.45|63
1759152600000|2025-09-29 13:30:00|41.87|41.57|40.75|40.45|41.87|41.57|40.75|40.45|68
1759152900000|2025-09-29 13:35:00|41.72|41.42|40.75|40.45|42.05|41.75|40.75|40.45|72
1759153200000|2025-09-29 13:40:00|42.01|41.71|40.75|40.45|42.01|41.71|40.75|40.45|46
1759153500000|2025-09-29 13:45:00|42.05|41.75|41.39|41.09|42.05|41.75|41.39|41.09|13
1759155300000|2025-09-29 14:15:00|41.41|41.11|41.37|41.07|41.45|41.15|41.37|41.07|15
1759155600000|2025-09-29 14:20:00|41.36|41.06|41.34|41.04|41.41|41.11|41.34|41.04|9
1759155900000|2025-09-29 14:25:00|41.33|41.03|41.37|41.07|41.41|41.11|41.33|41.03|6
1759156200000|2025-09-29 14:30:00|41.36|41.06|41.29|40.99|41.36|41.06|41.29|40.99|8
1759156500000|2025-09-29 14:35:00|41.28|40.98|41.4|41.1|41.41|41.11|41.26|40.96|5
1759156800000|2025-09-29 14:40:00|41.39|41.09|41.32|41.02|41.39|41.09|41.32|41.02|8
1759157100000|2025-09-29 14:45:00|41.31|41.01|41.37|41.07|41.41|41.11|41.29|40.99|8
1759157400000|2025-09-29 14:50:00|41.36|41.06|41.38|41.08|41.41|41.11|41.34|41.04|9
1759157700000|2025-09-29 14:55:00|41.37|41.07|41.3|41|41.37|41.07|41.3|41|8
1759158000000|2025-09-29 15:00:00|41.29|40.99|41.37|41.07|41.41|41.11|41.28|40.98|7
1759158300000|2025-09-29 15:05:00|41.36|41.06|41.23|40.93|41.36|41.06|41.23|40.93|28
1759158600000|2025-09-29 15:10:00|41.22|40.92|41.4|41.1|41.41|41.11|41.18|40.88|9
1759158900000|2025-09-29 15:15:00|41.39|41.09|41.16|40.86|41.4|41.1|41.16|40.86|50
1759159200000|2025-09-29 15:20:00|41.41|41.11|41.15|40.85|41.41|41.11|41.15|40.85|30
1759159500000|2025-09-29 15:25:00|41.14|40.84|41.12|40.82|41.14|40.84|41.12|40.82|3
1759159800000|2025-09-29 15:30:00|41.41|41.11|41.12|40.82|41.41|41.11|40.83|40.53|40
1759160100000|2025-09-29 15:35:00|41.41|41.11|41.22|40.92|41.41|41.11|41.22|40.92|26
1759160400000|2025-09-29 15:40:00|41.21|40.91|41.24|40.94|41.41|41.11|41.19|40.89|32
1759160700000|2025-09-29 15:45:00|41.23|40.93|41.18|40.88|41.23|40.93|41.18|40.88|6
1759161000000|2025-09-29 15:50:00|41.17|40.87|41.22|40.92|41.41|41.11|41.17|40.87|33
1759161300000|2025-09-29 15:55:00|41.21|40.91|41.15|40.85|41.21|40.91|41.15|40.85|7
1759161600000|2025-09-29 16:00:00|41.14|40.84|41.23|40.93|41.41|41.11|41.13|40.83|37
1759161900000|2025-09-29 16:05:00|41.22|40.92|41.15|40.85|41.22|40.92|41.15|40.85|8
1759162200000|2025-09-29 16:10:00|41.41|41.11|41.21|40.91|41.41|41.11|41.21|40.91|33
1759162500000|2025-09-29 16:15:00|41.2|40.9|41.13|40.83|41.2|40.9|41.13|40.83|8
1759162800000|2025-09-29 16:20:00|41.41|41.11|41.18|40.88|41.41|41.11|41.18|40.88|37
1759163100000|2025-09-29 16:25:00|41.17|40.87|41.27|40.97|41.41|41.11|41.14|40.84|29
1759163400000|2025-09-29 16:30:00|41.26|40.96|41.33|41.03|41.41|41.11|41.17|40.87|29
1759163700000|2025-09-29 16:35:00|41.32|41.02|41.16|40.86|41.33|41.03|41.16|40.86|25
1759164000000|2025-09-29 16:40:00|41.15|40.85|41.2|40.9|41.41|41.11|41.15|40.85|46
1759164300000|2025-09-29 16:45:00|41.19|40.89|41.12|40.82|41.19|40.89|41.12|40.82|8
1759164600000|2025-09-29 16:50:00|41.11|40.81|41.2|40.9|41.41|41.11|41.09|40.79|35
1759164900000|2025-09-29 16:55:00|41.19|40.89|41.12|40.82|41.19|40.89|41.12|40.82|8
1759165200000|2025-09-29 17:00:00|41.11|40.81|41.17|40.87|41.41|41.11|41.09|40.79|44
1759165500000|2025-09-29 17:05:00|41.16|40.86|41.09|40.79|41.16|40.86|41.09|40.79|8
1759165800000|2025-09-29 17:10:00|41.41|41.11|41.17|40.87|41.41|41.11|41.17|40.87|47
1759166100000|2025-09-29 17:15:00|41.16|40.86|41.1|40.8|41.16|40.86|41.1|40.8|7
1759166400000|2025-09-29 17:20:00|41.41|41.11|41.16|40.86|41.41|41.11|41.16|40.86|48
1759166700000|2025-09-29 17:25:00|41.15|40.85|41.31|41.01|41.41|41.11|41.1|40.8|25
1759167000000|2025-09-29 17:30:00|41.3|41|41.01|40.71|41.3|41|41.01|40.71|36
1759167300000|2025-09-29 17:35:00|41|40.7|41.07|40.77|41.29|40.99|40.98|40.68|38
1759167600000|2025-09-29 17:40:00|41.06|40.76|40.99|40.69|41.06|40.76|40.99|40.69|8
1759167900000|2025-09-29 17:45:00|40.98|40.68|41.07|40.77|41.29|40.99|40.98|40.68|43
1759168200000|2025-09-29 17:50:00|41.06|40.76|41|40.7|41.06|40.76|41|40.7|7
1759168500000|2025-09-29 17:55:00|41.29|40.99|41.06|40.76|41.29|40.99|40.99|40.69|43
1759168800000|2025-09-29 18:00:00|41.05|40.75|40.98|40.68|41.05|40.75|40.98|40.68|8
1759169100000|2025-09-29 18:05:00|40.97|40.67|41.08|40.78|41.29|40.99|40.97|40.67|41
1759169400000|2025-09-29 18:10:00|41.07|40.77|42.59|42.29|42.59|42.29|41.04|40.74|71
1759169700000|2025-09-29 18:15:00|42.6|42.3|42.75|42.45|42.75|42.45|42.07|41.77|30
1759170000000|2025-09-29 18:20:00|42.76|42.46|42.9|42.6|42.9|42.6|42.15|41.85|28
1759170300000|2025-09-29 18:25:00|42.91|42.61|42.98|42.68|42.98|42.68|42.34|42.04|33
1759170600000|2025-09-29 18:30:00|42.99|42.69|42.91|42.61|42.99|42.69|42.34|42.04|105
1759170900000|2025-09-29 18:35:00|42.92|42.62|42.68|42.38|43.81|42.79|41.97|40.4|96
1759171200000|2025-09-29 18:40:00|42.69|42.39|42.4|42.1|43.81|42.83|41.96|40.4|114
1759171500000|2025-09-29 18:45:00|42.41|42.11|43.01|42.71|43.81|42.71|41.82|40.4|134
1759171800000|2025-09-29 18:50:00|43.02|42.72|42.76|42.46|43.81|42.73|41.93|40.4|173
1759172100000|2025-09-29 18:55:00|42.77|42.47|42.35|42.05|42.82|42.52|41.78|41.48|155
1759172400000|2025-09-29 19:00:00|42.36|42.06|42.83|42.53|43.8|42.53|41.79|40.4|128
1759172700000|2025-09-29 19:05:00|42.84|42.54|42.79|42.49|43.8|42.63|41.9|40.4|169
1759173000000|2025-09-29 19:10:00|42.8|42.5|42.78|42.48|43.8|42.54|42.12|40.4|147
1759173300000|2025-09-29 19:15:00|43.8|40.4|42.66|42.36|43.8|42.72|41.79|40.4|160
1759173600000|2025-09-29 19:20:00|42.62|42.32|42.63|42.33|43.8|42.65|41.65|40.4|143
1759173900000|2025-09-29 19:25:00|42.62|42.32|42.55|42.25|43.8|42.69|41.88|40.4|149
1759174200000|2025-09-29 19:30:00|42.56|42.26|42.39|42.09|43.8|42.33|42.3|40.4|171
1759174500000|2025-09-29 19:35:00|42.38|42.08|42.51|42.21|43.8|42.49|41.75|40.4|157
1759174800000|2025-09-29 19:40:00|42.52|42.22|42.49|42.19|43.78|42.48|42.11|40.4|167
1759175100000|2025-09-29 19:45:00|42.11|41.81|42.34|42.04|42.71|42.41|42.11|41.81|146
1759175400000|2025-09-29 19:50:00|42.35|42.05|42.28|41.98|42.36|42.06|42.11|41.81|131
1759175700000|2025-09-29 19:55:00|42.29|41.99|42.31|42.01|42.55|42.25|42.24|41.94|145
1759176000000|2025-09-29 20:00:00|42.32|42.02|42.33|42.03|42.73|42.43|42.29|41.99|138
1759176300000|2025-09-29 20:05:00|42.3|42|42.32|42.02|42.61|42.31|42.3|42|140
1759176600000|2025-09-29 20:10:00|42.31|42.01|42.61|42.31|42.64|42.34|42.31|42.01|130
1759176900000|2025-09-29 20:15:00|42.31|42.01|42.35|42.05|42.69|42.39|42.31|42.01|165
1759177200000|2025-09-29 20:20:00|42.36|42.06|42.41|42.11|42.41|42.11|42.11|41.81|142
1759177500000|2025-09-29 20:25:00|42.13|41.83|42.34|42.04|42.43|42.13|42.13|41.83|109
1759177800000|2025-09-29 20:30:00|42.35|42.05|42.32|42.02|42.42|42.12|42.13|41.83|125
1759178100000|2025-09-29 20:35:00|42.19|41.89|42.32|42.02|42.59|42.29|42.17|41.87|153
1759178400000|2025-09-29 20:40:00|42.26|41.96|42.03|41.73|42.54|42.24|42.03|41.73|139
1759178700000|2025-09-29 20:45:00|42.02|41.72|41.8|41.5|42.21|41.91|41.77|41.47|135
1759179000000|2025-09-29 20:50:00|41.79|41.49|42.19|41.89|42.22|41.92|41.79|41.49|184
1759179300000|2025-09-29 20:55:00|42.18|41.88|41.89|41.59|42.22|41.92|41.88|41.58|153
1759179600000|2025-09-29 21:00:00|41.87|41.57|40.78|40.48|42.22|41.92|40.76|40.46|136
1759179900000|2025-09-29 21:05:00|40.77|40.47|41.72|41.42|42.19|41.89|40.77|40.47|166
1759180200000|2025-09-29 21:10:00|41.76|41.46|41.57|41.27|42.21|41.91|41.56|41.26|165
1759180500000|2025-09-29 21:15:00|41.59|41.29|41.59|41.29|42.16|41.86|41.57|41.27|149
1759180800000|2025-09-29 21:20:00|41.58|41.28|41.8|41.5|42.13|41.83|41.56|41.26|107
1759181100000|2025-09-29 21:25:00|41.9|41.6|41.9|41.6|42.2|41.9|41.63|41.33|126
1759181400000|2025-09-29 21:30:00|41.89|41.59|42.04|41.74|42.19|41.89|40.84|40.54|123
1759181700000|2025-09-29 21:35:00|42.11|41.81|42.08|41.78|42.2|41.9|41.84|41.54|173
1759182000000|2025-09-29 21:40:00|42.09|41.79|42.04|41.74|42.18|41.88|41.69|41.39|155
1759182300000|2025-09-29 21:45:00|42.03|41.73|42.05|41.75|42.17|41.87|41.68|41.38|146
1759182600000|2025-09-29 21:50:00|42.04|41.74|41.67|41.37|42.08|41.78|41.66|41.36|119
1759182900000|2025-09-29 21:55:00|42.16|41.86|41.73|41.43|42.16|41.86|41.73|41.43|196
1759183200000|2025-09-29 22:00:00|41.72|41.42|40.79|40.49|42.16|41.86|40.79|40.49|59
1759183500000|2025-09-29 22:05:00|40.8|40.5|41.6|41.3|42.05|41.75|40.76|40.46|104
1759183800000|2025-09-29 22:10:00|41.61|41.31|41.41|41.11|41.61|41.31|40.63|40.33|108
1759184100000|2025-09-29 22:15:00|41.4|41.1|41.27|40.97|41.41|41.11|41.26|40.96|64
1759184400000|2025-09-29 22:20:00|41.26|40.96|41.17|40.87|41.26|40.96|41.16|40.86|47
1759184700000|2025-09-29 22:25:00|41.16|40.86|41.34|41.04|41.56|41.26|41.16|40.86|69
1759185000000|2025-09-29 22:30:00|41.32|41.02|41.26|40.96|41.34|41.04|41.25|40.95|35
1759185300000|2025-09-29 22:35:00|41.25|40.95|41.16|40.86|41.25|40.95|41.16|40.86|31
1759185600000|2025-09-29 22:40:00|41.15|40.85|40.6|40.3|41.15|40.85|40.57|40.27|99
1759185900000|2025-09-29 22:45:00|40.61|40.31|40.66|40.36|40.95|40.65|40.58|40.28|64
1759186200000|2025-09-29 22:50:00|40.64|40.34|40.64|40.34|40.94|40.64|40.57|40.27|67
1759186500000|2025-09-29 22:55:00|40.65|40.35|40.62|40.32|40.95|40.65|40.62|40.32|88
1759186800000|2025-09-29 23:00:00|40.6|40.3|40.62|40.32|40.9|40.6|40.56|40.26|95
1759187100000|2025-09-29 23:05:00|40.61|40.31|40.59|40.29|40.77|40.47|40.55|40.25|80
1759187400000|2025-09-29 23:10:00|40.57|40.27|40.52|40.22|40.91|40.61|40.49|40.19|54
1759187700000|2025-09-29 23:15:00|40.51|40.21|40.53|40.23|40.75|40.45|40.45|40.15|67
1759188000000|2025-09-29 23:20:00|40.55|40.25|40.49|40.19|40.84|40.54|40.47|40.17|61
1759188300000|2025-09-29 23:25:00|40.5|40.2|40.51|40.21|40.51|40.21|40.49|40.19|24
1759188600000|2025-09-29 23:30:00|40.5|40.2|40.7|40.4|40.87|40.57|40.48|40.18|110
1759188900000|2025-09-29 23:35:00|40.69|40.39|40.53|40.23|40.7|40.4|40.51|40.21|65
1759189200000|2025-09-29 23:40:00|40.67|40.37|40.51|40.21|40.67|40.37|40.48|40.18|125
1759189500000|2025-09-29 23:45:00|40.49|40.19|40.46|40.16|40.77|40.47|40.45|40.15|105
1759189800000|2025-09-29 23:50:00|40.47|40.17|40.75|40.45|41.55|41.25|40.41|40.11|67
1759190100000|2025-09-29 23:55:00|40.74|40.44|40.43|40.13|40.75|40.45|40.41|40.11|37
1759190400000|2025-09-30 00:00:00|40.39|40.09|40.35|40.05|40.69|40.39|40.35|40.05|23
1759190700000|2025-09-30 00:05:00|40.38|40.08|40.3|40|41.33|41.03|40.28|39.98|44
1759191000000|2025-09-30 00:10:00|40.31|40.01|40.3|40|40.63|40.33|40.3|40|30
1759191300000|2025-09-30 00:15:00|40.29|39.99|40.14|39.84|40.39|40.09|40.14|39.84|30
1759191600000|2025-09-30 00:20:00|40.16|39.86|40.29|39.99|40.29|39.99|40.15|39.85|9
1759191900000|2025-09-30 00:25:00|40.17|39.87|40.31|40.01|41.26|40.96|40.17|39.87|73
1759192200000|2025-09-30 00:30:00|40.45|40.15|40.33|40.03|43.37|40.18|40.32|40|65
1759192500000|2025-09-30 00:35:00|40.32|40.02|40.45|40.15|41.83|41.53|40.32|40.02|124
1759192800000|2025-09-30 00:40:00|40.51|40.21|40.31|40.01|41.74|41.44|40.3|40|209
1759193100000|2025-09-30 00:45:00|40.3|40|40.28|39.98|40.59|40.29|40.27|39.97|36
1759193400000|2025-09-30 00:50:00|40.29|39.99|40.35|40.05|40.69|40.39|40.25|39.95|46
1759193700000|2025-09-30 00:55:00|40.26|39.96|40.35|40.05|40.35|40.05|40.25|39.95|11
1759194000000|2025-09-30 01:00:00|40.34|40.04|40.17|39.87|40.34|40.04|40.15|39.85|12
1759194300000|2025-09-30 01:05:00|40.18|39.88|40.22|39.92|40.33|40.03|40.15|39.85|61
1759194600000|2025-09-30 01:10:00|40.2|39.9|40.26|39.96|40.28|39.98|40.2|39.9|63
1759194900000|2025-09-30 01:15:00|40.25|39.95|40.27|39.97|40.38|40.08|40.19|39.89|100
1759195200000|2025-09-30 01:20:00|40.25|39.95|40.34|40.04|40.39|40.09|40.24|39.94|83
1759195500000|2025-09-30 01:25:00|40.33|40.03|40.21|39.91|40.4|40.1|40.19|39.89|78
1759195800000|2025-09-30 01:30:00|40.19|39.89|40.16|39.86|40.32|40.02|40.14|39.84|39
1759196100000|2025-09-30 01:35:00|40.22|39.92|40.16|39.86|40.3|40|40.16|39.86|5
1759196400000|2025-09-30 01:40:00|40.3|40|40.17|39.87|40.3|40|40.15|39.85|4
1759196700000|2025-09-30 01:45:00|40.3|40|40.15|39.85|40.3|40|40.14|39.84|14
1759197000000|2025-09-30 01:50:00|40.27|39.97|40.14|39.84|40.29|39.99|40.14|39.84|4
1759197300000|2025-09-30 01:55:00|40.16|39.86|40.29|39.99|40.29|39.99|40.12|39.82|5
1759197600000|2025-09-30 02:00:00|40.13|39.83|40.14|39.84|40.29|39.99|40.13|39.83|14
1759197900000|2025-09-30 02:05:00|40.13|39.83|40.09|39.79|40.27|39.97|40.08|39.78|30
1759198200000|2025-09-30 02:10:00|40.27|39.97|40.06|39.76|40.27|39.97|40.05|39.75|29
1759198500000|2025-09-30 02:15:00|40.05|39.75|39.99|39.69|40.25|39.95|39.99|39.69|34
1759198800000|2025-09-30 02:20:00|40.22|39.92|40.3|40|40.3|40|40|39.7|101
1759199100000|2025-09-30 02:25:00|40.27|39.97|40.12|39.82|40.29|39.99|40.08|39.78|122
1759199400000|2025-09-30 02:30:00|40.1|39.8|40.12|39.82|40.34|40.04|40.1|39.8|75
1759199700000|2025-09-30 02:35:00|40.28|39.98|40.27|39.97|40.29|39.99|40.12|39.82|73
1759200000000|2025-09-30 02:40:00|40.29|39.99|40.28|39.98|40.31|40.01|40.27|39.97|69
1759200300000|2025-09-30 02:45:00|40.27|39.97|40.12|39.82|40.32|40.02|40.12|39.82|51
1759200600000|2025-09-30 02:50:00|40.27|39.97|40.1|39.8|40.27|39.97|40.07|39.77|45
1759200900000|2025-09-30 02:55:00|40.26|39.96|40.24|39.94|40.26|39.96|40.03|39.73|37
1759201200000|2025-09-30 03:00:00|40.22|39.92|40.16|39.86|40.29|39.99|40.14|39.84|69
1759201500000|2025-09-30 03:05:00|40.14|39.84|40.11|39.81|40.27|39.97|40.09|39.79|60
1759201800000|2025-09-30 03:10:00|40.09|39.79|40.13|39.83|40.28|39.98|40.05|39.75|62
1759202100000|2025-09-30 03:15:00|40.11|39.81|40.33|40.03|40.33|40.03|40.09|39.79|63
1759202400000|2025-09-30 03:20:00|40.32|40.02|40.3|40|40.33|40.03|40.29|39.99|47
1759202700000|2025-09-30 03:25:00|40.29|39.99|40.14|39.84|40.3|40|40.14|39.84|29
1759203000000|2025-09-30 03:30:00|40.28|39.98|40.26|39.96|40.28|39.98|40.11|39.81|43
1759203300000|2025-09-30 03:35:00|40.24|39.94|40.27|39.97|40.28|39.98|40.24|39.94|50
1759203600000|2025-09-30 03:40:00|40.26|39.96|40.34|40.04|40.34|40.04|40.26|39.96|55
1759203900000|2025-09-30 03:45:00|40.28|39.98|40.28|39.98|40.29|39.99|40.25|39.95|23
1759204200000|2025-09-30 03:50:00|40.27|39.97|40.23|39.93|40.27|39.97|40.23|39.93|49
1759204500000|2025-09-30 03:55:00|40.25|39.95|40.05|39.75|40.25|39.95|40.05|39.75|61
1759204800000|2025-09-30 04:00:00|40.06|39.76|40.06|39.76|40.06|39.76|40.04|39.74|62
1759205100000|2025-09-30 04:05:00|40.04|39.74|40.25|39.95|40.25|39.95|40.04|39.74|48
1759205400000|2025-09-30 04:10:00|40.23|39.93|40.25|39.95|40.26|39.96|40.23|39.93|65
1759205700000|2025-09-30 04:15:00|40.23|39.93|40.3|40|40.3|40|40.23|39.93|40
1759206000000|2025-09-30 04:20:00|40.29|39.99|40.33|40.03|40.33|40.03|40.29|39.99|57
1759206300000|2025-09-30 04:25:00|40.32|40.02|40.32|40.02|40.34|40.04|40.3|40|66
1759206600000|2025-09-30 04:30:00|40.3|40|40.34|40.04|40.34|40.04|40.3|40|49
1759206900000|2025-09-30 04:35:00|40.33|40.03|40.32|40.02|40.33|40.03|40.3|40|53
1759207200000|2025-09-30 04:40:00|40.3|40|40.31|40.01|40.32|40.02|40.29|39.99|70
1759207500000|2025-09-30 04:45:00|40.29|39.99|40.27|39.97|40.31|40.01|40.26|39.96|45
1759207800000|2025-09-30 04:50:00|40.22|39.92|40.26|39.96|40.27|39.97|40.22|39.92|51
1759208100000|2025-09-30 04:55:00|40.24|39.94|40.24|39.94|40.26|39.96|40.23|39.93|67
1759208400000|2025-09-30 05:00:00|40.23|39.93|40.23|39.93|40.24|39.94|40.22|39.92|19
1759208700000|2025-09-30 05:05:00|40.24|39.94|40.24|39.94|40.24|39.94|40.23|39.93|13
1759209000000|2025-09-30 05:10:00|40.23|39.93|40.25|39.95|40.25|39.95|40.22|39.92|36
1759209300000|2025-09-30 05:15:00|40.23|39.93|40.22|39.92|40.25|39.95|40.22|39.92|13
1759209600000|2025-09-30 05:20:00|40.23|39.93|40.25|39.95|40.26|39.96|40.23|39.93|37
1759209900000|2025-09-30 05:25:00|40.24|39.94|40.25|39.95|40.26|39.96|40.23|39.93|50
1759210200000|2025-09-30 05:30:00|40.23|39.93|40.22|39.92|40.26|39.96|40.22|39.92|37
1759210500000|2025-09-30 05:35:00|40.23|39.93|40.23|39.93|40.23|39.93|40.22|39.92|17
1759210800000|2025-09-30 05:40:00|40.22|39.92|40.22|39.92|40.24|39.94|40.22|39.92|50
1759211100000|2025-09-30 05:45:00|40.23|39.93|40.1|39.8|40.26|39.96|40.04|39.74|32
1759211400000|2025-09-30 05:50:00|40.12|39.82|40.12|39.82|40.28|39.98|40.07|39.77|84
1759211700000|2025-09-30 05:55:00|40.1|39.8|40.12|39.82|40.18|39.88|40.1|39.8|45
1759212000000|2025-09-30 06:00:00|40.09|39.79|40.07|39.77|40.27|39.97|40.05|39.75|80
1759212300000|2025-09-30 06:05:00|40.05|39.75|40.11|39.81|40.27|39.97|40.02|39.72|98
1759212600000|2025-09-30 06:10:00|40.1|39.8|40.14|39.84|40.26|39.96|40.07|39.77|40
1759212900000|2025-09-30 06:15:00|40.13|39.83|40.27|39.97|40.29|39.99|40.08|39.78|70
1759213200000|2025-09-30 06:20:00|40.26|39.96|40.14|39.84|40.28|39.98|40.08|39.78|76
1759213500000|2025-09-30 06:25:00|40.15|39.85|40.23|39.93|40.31|40.01|40.14|39.84|98
1759213800000|2025-09-30 06:30:00|40.24|39.94|40.28|39.98|40.35|40.05|40.21|39.91|112
1759214100000|2025-09-30 06:35:00|40.36|40.06|40.28|39.98|40.36|40.06|40.26|39.96|91
1759214400000|2025-09-30 06:40:00|40.27|39.97|40.29|39.99|40.36|40.06|40.26|39.96|90
1759214700000|2025-09-30 06:45:00|40.27|39.97|40.22|39.92|40.3|40|40.21|39.91|85
1759215000000|2025-09-30 06:50:00|40.21|39.91|40.18|39.88|40.32|40.02|40.17|39.87|69
1759215300000|2025-09-30 06:55:00|40.17|39.87|40.15|39.85|40.3|40|40.14|39.84|58
1759215600000|2025-09-30 07:00:00|40.14|39.84|40.29|39.99|40.33|40.03|40.12|39.82|49
1759215900000|2025-09-30 07:05:00|40.28|39.98|40.25|39.95|40.36|40.06|40.23|39.93|110
1759216200000|2025-09-30 07:10:00|40.23|39.93|40.16|39.86|40.33|40.03|40.16|39.86|58
1759216500000|2025-09-30 07:15:00|40.18|39.88|40.2|39.9|40.3|40|40.13|39.83|81
1759216800000|2025-09-30 07:20:00|40.18|39.88|40.18|39.88|40.32|40.02|40.18|39.88|57
1759217100000|2025-09-30 07:25:00|40.17|39.87|40.19|39.89|40.33|40.03|40.17|39.87|91
1759217400000|2025-09-30 07:30:00|40.17|39.87|40.12|39.82|40.31|40.01|40.1|39.8|42
1759217700000|2025-09-30 07:35:00|40.17|39.87|40.02|39.72|40.17|39.87|40.02|39.72|10
1759218000000|2025-09-30 07:40:00|40.05|39.75|40.06|39.76|40.23|39.93|39.92|39.62|14
1759218300000|2025-09-30 07:45:00|40.09|39.79|40.06|39.76|40.23|39.93|40.03|39.73|17
1759218600000|2025-09-30 07:50:00|40.04|39.74|40.05|39.75|40.28|39.98|40.03|39.73|14
1759219200000|2025-09-30 08:00:00|40.08|39.78|40|39.7|40.23|39.93|40|39.7|7
1759219500000|2025-09-30 08:05:00|40.2|39.9|40.11|39.81|40.21|39.91|39.98|39.68|56
1759219800000|2025-09-30 08:10:00|40.13|39.83|40.02|39.72|40.23|39.93|40.02|39.72|8
1759220700000|2025-09-30 08:25:00|40.05|39.75|40.03|39.73|40.22|39.92|40.03|39.73|6
1759221000000|2025-09-30 08:30:00|40.06|39.76|40.19|39.89|40.21|39.91|39.94|39.64|16
1759221300000|2025-09-30 08:35:00|40.03|39.73|39.97|39.67|40.23|39.93|39.97|39.67|12
1759221600000|2025-09-30 08:40:00|40|39.7|40|39.7|40|39.7|40|39.7|1
1759221900000|2025-09-30 08:45:00|40.01|39.71|39.99|39.69|40.01|39.71|39.99|39.69|20
1759222200000|2025-09-30 08:50:00|39.98|39.68|39.98|39.68|40.01|39.71|39.96|39.66|84
1759222500000|2025-09-30 08:55:00|40|39.7|39.98|39.68|40.16|39.86|39.88|39.58|49
1759222800000|2025-09-30 09:00:00|39.97|39.67|39.9|39.6|39.97|39.67|39.87|39.57|46
1759223100000|2025-09-30 09:05:00|39.91|39.61|39.96|39.66|39.98|39.68|39.9|39.6|35
1759223400000|2025-09-30 09:10:00|39.95|39.65|39.88|39.58|39.96|39.66|39.82|39.52|43
1759223700000|2025-09-30 09:15:00|39.86|39.56|39.95|39.65|39.97|39.67|39.86|39.56|63
1759224000000|2025-09-30 09:20:00|39.97|39.67|40.04|39.74|40.07|39.77|39.97|39.67|62
1759224300000|2025-09-30 09:25:00|40.03|39.73|39.96|39.66|40.19|39.89|39.89|39.59|95
1759224600000|2025-09-30 09:30:00|39.99|39.69|39.93|39.63|40.16|39.86|39.92|39.62|92
1759224900000|2025-09-30 09:35:00|39.92|39.62|39.81|39.51|39.93|39.63|39.79|39.49|82
1759225200000|2025-09-30 09:40:00|39.79|39.49|39.77|39.47|39.91|39.61|39.76|39.46|75
1759225500000|2025-09-30 09:45:00|39.78|39.48|39.74|39.44|39.8|39.5|39.56|39.26|64
1759225800000|2025-09-30 09:50:00|39.75|39.45|39.74|39.44|39.78|39.48|39.72|39.42|54
1759226100000|2025-09-30 09:55:00|39.75|39.45|39.75|39.45|39.77|39.47|39.73|39.43|44
1759226400000|2025-09-30 10:00:00|39.76|39.46|39.74|39.44|40.02|39.72|39.68|39.38|82
1759226700000|2025-09-30 10:05:00|39.73|39.43|39.75|39.45|39.83|39.53|39.73|39.43|78
1759227000000|2025-09-30 10:10:00|39.77|39.47|39.71|39.41|39.81|39.51|39.71|39.41|59
1759227300000|2025-09-30 10:15:00|39.72|39.42|39.75|39.45|39.76|39.46|39.69|39.39|69
1759227600000|2025-09-30 10:20:00|39.73|39.43|39.71|39.41|39.98|39.68|39.63|39.33|70
1759227900000|2025-09-30 10:25:00|39.69|39.39|39.71|39.41|39.75|39.45|39.67|39.37|157
1759228200000|2025-09-30 10:30:00|39.72|39.42|39.73|39.43|39.75|39.45|39.66|39.36|107
1759228500000|2025-09-30 10:35:00|39.7|39.4|39.71|39.41|39.8|39.5|39.7|39.4|136
1759228800000|2025-09-30 10:40:00|39.72|39.42|39.75|39.45|39.82|39.52|39.7|39.4|208
1759229100000|2025-09-30 10:45:00|39.76|39.46|39.77|39.47|39.79|39.49|39.73|39.43|190
1759229400000|2025-09-30 10:50:00|39.78|39.48|39.8|39.5|39.81|39.51|39.74|39.44|117
1759229700000|2025-09-30 10:55:00|39.79|39.49|39.79|39.49|39.82|39.52|39.73|39.43|123
1759230000000|2025-09-30 11:00:00|39.77|39.47|39.65|39.35|39.77|39.47|39.63|39.33|171
1759230300000|2025-09-30 11:05:00|39.64|39.34|39.57|39.27|39.67|39.37|39.56|39.26|58
1759230600000|2025-09-30 11:10:00|39.56|39.26|39.56|39.26|39.66|39.36|39.55|39.25|13
1759230900000|2025-09-30 11:15:00|39.57|39.27|39.53|39.23|39.57|39.27|39.52|39.22|11
1759231200000|2025-09-30 11:20:00|39.54|39.24|39.56|39.26|39.65|39.35|39.53|39.23|57
1759231500000|2025-09-30 11:25:00|39.57|39.27|39.66|39.36|39.69|39.39|39.55|39.25|65
1759231800000|2025-09-30 11:30:00|39.64|39.34|39.69|39.39|39.71|39.41|39.62|39.32|139
1759232100000|2025-09-30 11:35:00|39.68|39.38|39.72|39.42|39.73|39.43|39.67|39.37|122
1759232400000|2025-09-30 11:40:00|39.7|39.4|39.75|39.45|39.75|39.45|39.7|39.4|69
1759232700000|2025-09-30 11:45:00|39.74|39.44|39.73|39.43|39.75|39.45|39.7|39.4|143
1759233000000|2025-09-30 11:50:00|39.75|39.45|39.72|39.42|39.75|39.45|39.7|39.4|144
1759233300000|2025-09-30 11:55:00|39.71|39.41|39.72|39.42|39.75|39.45|39.71|39.41|188
1759233600000|2025-09-30 12:00:00|39.71|39.41|39.58|39.28|39.72|39.42|39.57|39.27|192
1759233900000|2025-09-30 12:05:00|39.57|39.27|39.62|39.32|39.67|39.37|39.56|39.26|109
1759234200000|2025-09-30 12:10:00|39.63|39.33|39.59|39.29|39.67|39.37|39.57|39.27|88
1759234500000|2025-09-30 12:15:00|39.57|39.27|39.57|39.27|39.6|39.3|39.57|39.27|68
1759234800000|2025-09-30 12:20:00|39.59|39.29|39.67|39.37|39.7|39.4|39.58|39.28|97
1759235100000|2025-09-30 12:25:00|39.66|39.36|39.68|39.38|39.72|39.42|39.65|39.35|143
1759235400000|2025-09-30 12:30:00|39.67|39.37|39.64|39.34|39.71|39.41|39.61|39.31|99
1759235700000|2025-09-30 12:35:00|39.63|39.33|39.66|39.36|39.67|39.37|39.58|39.28|76
1759236000000|2025-09-30 12:40:00|39.67|39.37|39.62|39.32|39.7|39.4|39.59|39.29|83
1759236300000|2025-09-30 12:45:00|39.61|39.31|39.56|39.26|39.65|39.35|39.55|39.25|75
1759236600000|2025-09-30 12:50:00|39.57|39.27|39.53|39.23|39.57|39.27|39.5|39.2|67
1759236900000|2025-09-30 12:55:00|39.54|39.24|39.46|39.16|39.55|39.25|39.45|39.15|53
1759237200000|2025-09-30 13:00:00|39.45|39.15|39.5|39.2|39.53|39.23|39.42|39.12|102
1759237500000|2025-09-30 13:05:00|39.49|39.19|39.33|39.03|39.5|39.2|39.33|39.03|43
1759237800000|2025-09-30 13:10:00|39.34|39.04|39.37|39.07|39.55|39.25|39.34|39.04|62
1759238100000|2025-09-30 13:15:00|39.38|39.08|39.4|39.1|39.4|39.1|39.35|39.05|68
1759238400000|2025-09-30 13:20:00|39.39|39.09|39.46|39.16|39.59|39.29|39.38|39.08|78
1759238700000|2025-09-30 13:25:00|39.44|39.14|39.42|39.12|39.59|39.29|39.4|39.1|76
1759239000000|2025-09-30 13:30:00|39.4|39.1|39.36|39.06|39.55|39.25|39.33|39.03|72
1759239300000|2025-09-30 13:35:00|39.37|39.07|39.45|39.15|39.52|39.22|39.36|39.06|77
1759239600000|2025-09-30 13:40:00|39.47|39.17|39.56|39.26|39.6|39.3|39.37|39.07|83
1759239900000|2025-09-30 13:45:00|39.53|39.23|39.5|39.2|39.66|39.36|39.44|39.14|80
1759240200000|2025-09-30 13:50:00|39.49|39.19|39.34|39.04|39.53|39.23|39.34|39.04|82
1759240500000|2025-09-30 13:55:00|39.35|39.05|39.34|39.04|39.38|39.08|39.33|39.03|34
1759240800000|2025-09-30 14:00:00|39.37|39.07|39.36|39.06|39.55|39.25|39.33|39.03|32
1759241100000|2025-09-30 14:05:00|39.35|39.05|39.34|39.04|39.54|39.24|39.32|39.02|62
1759241400000|2025-09-30 14:10:00|39.36|39.06|39.32|39.02|39.54|39.24|39.32|39.02|19
1759241700000|2025-09-30 14:15:00|39.34|39.04|39.33|39.03|39.54|39.24|39.32|39.02|55
1759242000000|2025-09-30 14:20:00|39.32|39.02|39.34|39.04|39.49|39.19|39.32|39.02|38
1759242300000|2025-09-30 14:25:00|39.35|39.05|39.32|39.02|39.47|39.17|39.32|39.02|51
1759242600000|2025-09-30 14:30:00|39.35|39.05|39.34|39.04|39.54|39.24|39.32|39.02|67
1759242900000|2025-09-30 14:35:00|39.48|39.18|39.3|39|39.54|39.24|39.3|39|58
1759243200000|2025-09-30 14:40:00|39.42|39.12|39.32|39.02|39.53|39.23|39.31|39.01|18
1759243500000|2025-09-30 14:45:00|39.34|39.04|39.3|39|39.53|39.23|39.3|39|24
1759243800000|2025-09-30 14:50:00|39.33|39.03|39.28|38.98|39.53|39.23|39.28|38.98|27
1759244100000|2025-09-30 14:55:00|39.31|39.01|39.34|39.04|39.46|39.16|39.29|38.99|59
1759244400000|2025-09-30 15:00:00|39.32|39.02|39.28|38.98|39.36|39.06|39.27|38.97|42
1759244700000|2025-09-30 15:05:00|39.31|39.01|39.29|38.99|39.52|39.22|39.27|38.97|19
1759245000000|2025-09-30 15:10:00|39.31|39.01|39.31|39.01|39.52|39.22|39.27|38.97|60
1759245300000|2025-09-30 15:15:00|39.28|38.98|39.28|38.98|39.28|38.98|39.28|38.98|1
1759245600000|2025-09-30 15:20:00|39.27|38.97|39.26|38.96|39.28|38.98|39.26|38.96|24
1759245900000|2025-09-30 15:25:00|39.28|38.98|39.23|38.93|39.28|38.98|39.23|38.93|19
1759246200000|2025-09-30 15:30:00|39.24|38.94|39.22|38.92|39.24|38.94|39.22|38.92|2
1759246800000|2025-09-30 15:40:00|39.21|38.91|39.19|38.89|39.21|38.91|39.19|38.89|3
1759247400000|2025-09-30 15:50:00|39.23|38.93|39.23|38.93|39.23|38.93|39.23|38.93|1
1759248000000|2025-09-30 16:00:00|39.22|38.92|39.23|38.93|39.23|38.93|39.22|38.92|2
1759248300000|2025-09-30 16:05:00|39.22|38.92|39.12|38.82|39.23|38.93|39.12|38.82|35
1759248600000|2025-09-30 16:10:00|39.13|38.83|39.12|38.82|39.13|38.83|39.12|38.82|4
1759249200000|2025-09-30 16:20:00|39.01|38.71|39|38.7|39.01|38.71|38.98|38.68|29
1759249500000|2025-09-30 16:25:00|39.01|38.71|38.95|38.65|39.01|38.71|38.95|38.65|97
1759249800000|2025-09-30 16:30:00|39|38.7|38.48|38.18|39.01|38.71|38.46|38.16|95
1759250100000|2025-09-30 16:35:00|38.7|38.4|38.39|38.09|38.78|38.48|38.38|38.08|100
1759250400000|2025-09-30 16:40:00|38.38|38.08|38.33|38.03|38.68|38.38|38.29|37.99|64
1759250700000|2025-09-30 16:45:00|38.32|38.02|38.34|38.04|38.66|38.36|38.3|38|84
1759251000000|2025-09-30 16:50:00|38.59|38.29|38.39|38.09|38.73|38.43|38.33|38.03|93
1759251300000|2025-09-30 16:55:00|38.38|38.08|38.35|38.05|38.64|38.34|38.32|38.02|86
1759251600000|2025-09-30 17:00:00|38.36|38.06|38.49|38.19|38.83|38.53|38.34|38.04|104
1759251900000|2025-09-30 17:05:00|38.47|38.17|38.58|38.28|38.87|38.57|38.47|38.17|92
1759252200000|2025-09-30 17:10:00|38.75|38.45|38.59|38.29|38.84|38.54|38.55|38.25|82
1759252500000|2025-09-30 17:15:00|38.56|38.26|38.58|38.28|38.86|38.56|38.55|38.25|107
1759252800000|2025-09-30 17:20:00|38.74|38.44|38.71|38.41|38.88|38.58|38.57|38.27|89
1759253100000|2025-09-30 17:25:00|38.82|38.52|38.69|38.39|38.88|38.58|38.51|38.21|99
1759253400000|2025-09-30 17:30:00|38.68|38.38|38.66|38.36|38.88|38.58|38.62|38.32|92
1759253700000|2025-09-30 17:35:00|38.69|38.39|38.84|38.54|38.97|38.67|38.66|38.36|119
1759254000000|2025-09-30 17:40:00|38.85|38.55|38.68|38.38|38.97|38.67|38.66|38.36|99
1759254300000|2025-09-30 17:45:00|38.66|38.36|38.69|38.39|38.88|38.58|38.64|38.34|90
1759254600000|2025-09-30 17:50:00|38.8|38.5|38.77|38.47|38.86|38.56|38.69|38.39|91
1759254900000|2025-09-30 17:55:00|38.87|38.57|38.67|38.37|38.88|38.58|38.66|38.36|95
1759255200000|2025-09-30 18:00:00|38.79|38.49|38.69|38.39|38.85|38.55|38.61|38.31|95
1759255500000|2025-09-30 18:05:00|38.67|38.37|38.73|38.43|38.86|38.56|38.64|38.34|100
1759255800000|2025-09-30 18:10:00|38.7|38.4|38.92|38.62|38.94|38.64|38.7|38.4|90
1759256100000|2025-09-30 18:15:00|38.95|38.65|38.71|38.41|38.95|38.65|38.67|38.37|85
1759256400000|2025-09-30 18:20:00|38.83|38.53|38.52|38.22|38.84|38.54|38.47|38.17|99
1759256700000|2025-09-30 18:25:00|38.54|38.24|38.49|38.19|38.74|38.44|38.45|38.15|89
1759257000000|2025-09-30 18:30:00|38.54|38.24|38.5|38.2|38.7|38.4|38.45|38.15|82
1759257300000|2025-09-30 18:35:00|38.68|38.38|38.62|38.32|38.77|38.47|38.52|38.22|80
1759257600000|2025-09-30 18:40:00|38.64|38.34|38.69|38.39|38.84|38.54|38.61|38.31|91
1759257900000|2025-09-30 18:45:00|38.67|38.37|38.77|38.47|38.87|38.57|38.64|38.34|105
1759258200000|2025-09-30 18:50:00|38.75|38.45|38.81|38.51|38.89|38.59|38.72|38.42|90
1759258500000|2025-09-30 18:55:00|38.8|38.5|38.84|38.54|38.91|38.61|38.8|38.5|86
1759258800000|2025-09-30 19:00:00|38.9|38.6|38.95|38.65|38.97|38.67|38.83|38.53|84
1759259100000|2025-09-30 19:05:00|38.94|38.64|38.92|38.62|38.96|38.66|38.85|38.55|83
1759259400000|2025-09-30 19:10:00|38.95|38.65|38.92|38.62|39.01|38.71|38.88|38.58|89
1759259700000|2025-09-30 19:15:00|38.89|38.59|38.9|38.6|39.01|38.71|38.85|38.55|100
1759260000000|2025-09-30 19:20:00|38.88|38.58|39.01|38.71|39.05|38.75|38.88|38.58|87
1759260300000|2025-09-30 19:25:00|38.98|38.68|39.06|38.76|39.07|38.77|38.97|38.67|94
1759260600000|2025-09-30 19:30:00|39.03|38.73|39.06|38.76|39.1|38.8|39.02|38.72|106
1759260900000|2025-09-30 19:35:00|39.08|38.78|39.12|38.82|39.12|38.82|39.05|38.75|27
1759261200000|2025-09-30 19:40:00|39.09|38.79|39.11|38.81|39.12|38.82|39.04|38.74|31
1759261500000|2025-09-30 19:45:00|39.12|38.82|39.1|38.8|39.12|38.82|39.07|38.77|16
1759261800000|2025-09-30 19:50:00|39.12|38.82|39.28|38.98|39.28|38.98|39.12|38.82|26
1759262100000|2025-09-30 19:55:00|39.29|38.99|39.28|38.98|39.29|38.99|39.28|38.98|12
1759262400000|2025-09-30 20:00:00|39.29|38.99|39.36|39.06|39.38|39.08|39.29|38.99|46
1759262700000|2025-09-30 20:05:00|39.35|39.05|39.37|39.07|39.38|39.08|39.35|39.05|18
1759263000000|2025-09-30 20:10:00|39.34|39.04|39.37|39.07|39.37|39.07|39.34|39.04|31
1759263300000|2025-09-30 20:15:00|39.36|39.06|39.37|39.07|39.38|39.08|39.36|39.06|17
1759263600000|2025-09-30 20:20:00|39.38|39.08|39.37|39.07|39.38|39.08|39.33|39.03|6
1759264200000|2025-09-30 20:30:00|39.34|39.04|39.38|39.08|39.4|39.1|39.34|39.04|11
1759264500000|2025-09-30 20:35:00|39.35|39.05|39.4|39.1|39.4|39.1|39.35|39.05|10
1759264800000|2025-09-30 20:40:00|39.34|39.04|39.43|39.13|39.43|39.13|39.34|39.04|11
1759265100000|2025-09-30 20:45:00|39.36|39.06|39.68|39.38|39.69|39.39|39.36|39.06|63
1759265400000|2025-09-30 20:50:00|39.65|39.35|39.82|39.52|39.83|39.53|39.65|39.35|37
1759265700000|2025-09-30 20:55:00|39.84|39.54|39.81|39.51|39.85|39.55|39.77|39.47|63
1759266000000|2025-09-30 21:00:00|39.82|39.52|39.87|39.57|39.88|39.58|39.8|39.5|64
1759266300000|2025-09-30 21:05:00|39.86|39.56|39.9|39.6|39.92|39.62|39.82|39.52|80
1759266600000|2025-09-30 21:10:00|39.89|39.59|39.81|39.51|39.91|39.61|39.78|39.48|83
1759266900000|2025-09-30 21:15:00|39.82|39.52|39.76|39.46|39.88|39.58|39.75|39.45|75
1759267200000|2025-09-30 21:20:00|39.77|39.47|39.75|39.45|39.87|39.57|39.73|39.43|69
1759267500000|2025-09-30 21:25:00|39.74|39.44|39.73|39.43|39.75|39.45|39.68|39.38|71
1759267800000|2025-09-30 21:30:00|39.72|39.42|39.66|39.36|39.81|39.51|39.61|39.31|70
1759268100000|2025-09-30 21:35:00|39.65|39.35|39.7|39.4|39.83|39.53|39.65|39.35|69
1759268400000|2025-09-30 21:40:00|39.69|39.39|39.73|39.43|39.74|39.44|39.67|39.37|58
1759268700000|2025-09-30 21:45:00|39.72|39.42|39.7|39.4|39.74|39.44|39.67|39.37|54
1759269000000|2025-09-30 21:50:00|39.69|39.39|39.73|39.43|39.74|39.44|39.69|39.39|73
1759269300000|2025-09-30 21:55:00|39.74|39.44|39.6|39.3|39.76|39.46|39.59|39.29|70
1759269600000|2025-09-30 22:00:00|39.59|39.29|39.76|39.46|39.79|39.49|39.56|39.26|76
1759269900000|2025-09-30 22:05:00|39.77|39.47|39.74|39.44|39.78|39.48|39.69|39.39|67
1759270200000|2025-09-30 22:10:00|39.73|39.43|39.72|39.42|39.85|39.55|39.69|39.39|68
1759270500000|2025-09-30 22:15:00|39.73|39.43|39.77|39.47|39.8|39.5|39.71|39.41|73
1759270800000|2025-09-30 22:20:00|39.76|39.46|39.71|39.41|39.78|39.48|39.67|39.37|63
1759271100000|2025-09-30 22:25:00|39.72|39.42|39.66|39.36|39.72|39.42|39.65|39.35|65
1759271400000|2025-09-30 22:30:00|39.63|39.33|39.56|39.26|39.66|39.36|39.52|39.22|66
1759271700000|2025-09-30 22:35:00|39.57|39.27|39.57|39.27|39.6|39.3|39.52|39.22|71
1759272000000|2025-09-30 22:40:00|39.56|39.26|39.49|39.19|39.56|39.26|39.45|39.15|65
1759272300000|2025-09-30 22:45:00|39.48|39.18|39.57|39.27|39.58|39.28|39.45|39.15|71
1759272600000|2025-09-30 22:50:00|39.58|39.28|39.5|39.2|39.62|39.32|39.47|39.17|64
1759272900000|2025-09-30 22:55:00|39.51|39.21|39.4|39.1|39.69|39.39|39.36|39.06|61
1759273200000|2025-09-30 23:00:00|39.41|39.11|39.29|38.99|39.41|39.11|39.29|38.99|61
1759273500000|2025-09-30 23:05:00|39.3|39|39.44|39.14|39.44|39.14|39.29|38.99|58
1759273800000|2025-09-30 23:10:00|39.43|39.13|39.43|39.13|39.66|39.36|39.37|39.07|63
1759274100000|2025-09-30 23:15:00|39.42|39.12|39.43|39.13|39.69|39.39|39.39|39.09|75
1759274400000|2025-09-30 23:20:00|39.45|39.15|39.49|39.19|39.71|39.41|39.43|39.13|66
1759274700000|2025-09-30 23:25:00|39.48|39.18|39.4|39.1|39.72|39.42|39.4|39.1|72
1759275000000|2025-09-30 23:30:00|39.39|39.09|39.39|39.09|39.66|39.36|39.34|39.04|76
1759275300000|2025-09-30 23:35:00|39.38|39.08|39.41|39.11|39.68|39.38|39.34|39.04|73
1759275600000|2025-09-30 23:40:00|39.38|39.08|39.47|39.17|39.69|39.39|39.38|39.08|73
1759275900000|2025-09-30 23:45:00|39.5|39.2|39.51|39.21|39.71|39.41|39.46|39.16|65
1759276200000|2025-09-30 23:50:00|39.49|39.19|39.52|39.22|39.74|39.44|39.48|39.18|80
1759276500000|2025-09-30 23:55:00|39.53|39.23|39.5|39.2|39.54|39.24|39.48|39.18|71
1759276800000|2025-10-01 00:00:00|39.48|39.18|39.56|39.26|39.77|39.47|39.48|39.18|73
1759277100000|2025-10-01 00:05:00|39.57|39.27|39.54|39.24|39.58|39.28|39.5|39.2|76
1759277400000|2025-10-01 00:10:00|39.52|39.22|39.53|39.23|39.75|39.45|39.5|39.2|77
1759277700000|2025-10-01 00:15:00|39.51|39.21|39.52|39.22|39.56|39.26|39.47|39.17|73
1759278000000|2025-10-01 00:20:00|39.54|39.24|39.46|39.16|39.57|39.27|39.44|39.14|73
1759278300000|2025-10-01 00:25:00|39.44|39.14|39.35|39.05|39.68|39.38|39.35|39.05|75
1759278600000|2025-10-01 00:30:00|39.36|39.06|39.41|39.11|39.42|39.12|39.32|39.02|58
1759278900000|2025-10-01 00:35:00|39.4|39.1|39.34|39.04|39.62|39.32|39.32|39.02|79
1759279200000|2025-10-01 00:40:00|39.33|39.03|39.32|39.02|39.63|39.33|39.31|39.01|69
1759279500000|2025-10-01 00:45:00|39.31|39.01|39.34|39.04|39.39|39.09|39.31|39.01|64
1759279800000|2025-10-01 00:50:00|39.32|39.02|39.44|39.14|39.59|39.29|39.32|39.02|65
1759280100000|2025-10-01 00:55:00|39.42|39.12|39.45|39.15|39.7|39.4|39.38|39.08|70
1759280400000|2025-10-01 01:00:00|39.52|39.22|39.45|39.15|39.53|39.23|39.4|39.1|85
1759280700000|2025-10-01 01:05:00|39.44|39.14|39.49|39.19|39.49|39.19|39.42|39.12|71
1759281000000|2025-10-01 01:10:00|39.48|39.18|39.45|39.15|39.52|39.22|39.44|39.14|63
1759281300000|2025-10-01 01:15:00|39.44|39.14|39.43|39.13|39.46|39.16|39.39|39.09|83
1759281600000|2025-10-01 01:20:00|39.44|39.14|39.52|39.22|39.71|39.41|39.43|39.13|70
1759281900000|2025-10-01 01:25:00|39.55|39.25|39.59|39.29|39.76|39.46|39.5|39.2|82
1759282200000|2025-10-01 01:30:00|39.6|39.3|39.46|39.16|39.75|39.45|39.44|39.14|70
1759282500000|2025-10-01 01:35:00|39.45|39.15|39.49|39.19|39.71|39.41|39.43|39.13|60
1759282800000|2025-10-01 01:40:00|39.51|39.21|39.58|39.28|39.76|39.46|39.49|39.19|64
1759283100000|2025-10-01 01:45:00|39.6|39.3|39.6|39.3|39.6|39.3|39.6|39.3|1
1759283400000|2025-10-01 01:50:00|39.56|39.26|39.64|39.34|39.78|39.48|39.52|39.22|72
1759283700000|2025-10-01 01:55:00|39.65|39.35|39.76|39.46|39.77|39.47|39.59|39.29|65
1759284000000|2025-10-01 02:00:00|39.77|39.47|39.74|39.44|39.87|39.57|39.69|39.39|82
1759284300000|2025-10-01 02:05:00|39.82|39.52|39.76|39.46|39.85|39.55|39.69|39.39|75
1759284600000|2025-10-01 02:10:00|39.74|39.44|39.71|39.41|39.75|39.45|39.67|39.37|66
1759284900000|2025-10-01 02:15:00|39.7|39.4|39.78|39.48|39.86|39.56|39.68|39.38|71
1759285200000|2025-10-01 02:20:00|39.76|39.46|39.73|39.43|39.84|39.54|39.71|39.41|80
1759285500000|2025-10-01 02:25:00|39.71|39.41|39.73|39.43|39.77|39.47|39.7|39.4|61
1759285800000|2025-10-01 02:30:00|39.72|39.42|39.67|39.37|39.75|39.45|39.66|39.36|74
1759286100000|2025-10-01 02:35:00|39.68|39.38|39.68|39.38|39.78|39.48|39.67|39.37|81
1759286400000|2025-10-01 02:40:00|39.7|39.4|39.63|39.33|39.7|39.4|39.61|39.31|72
1759286700000|2025-10-01 02:45:00|39.61|39.31|39.65|39.35|39.8|39.5|39.58|39.28|85
1759287000000|2025-10-01 02:50:00|39.64|39.34|39.62|39.32|39.79|39.49|39.58|39.28|72
1759287300000|2025-10-01 02:55:00|39.63|39.33|39.62|39.32|39.64|39.34|39.58|39.28|69
1759287600000|2025-10-01 03:00:00|39.6|39.3|39.59|39.29|39.78|39.48|39.57|39.27|81
1759287900000|2025-10-01 03:05:00|39.57|39.27|39.78|39.48|39.78|39.48|39.57|39.27|82
1759288200000|2025-10-01 03:10:00|39.6|39.3|39.63|39.33|39.8|39.5|39.57|39.27|68
1759288500000|2025-10-01 03:15:00|39.65|39.35|39.57|39.27|39.66|39.36|39.55|39.25|81
1759288800000|2025-10-01 03:20:00|39.58|39.28|39.67|39.37|39.75|39.45|39.52|39.22|77
1759289100000|2025-10-01 03:25:00|39.76|39.46|39.58|39.28|39.78|39.48|39.57|39.27|78
1759289400000|2025-10-01 03:30:00|39.57|39.27|39.55|39.25|39.75|39.45|39.53|39.23|60
1759289700000|2025-10-01 03:35:00|39.54|39.24|39.48|39.18|39.76|39.46|39.44|39.14|75
1759290000000|2025-10-01 03:40:00|39.47|39.17|39.43|39.13|39.48|39.18|39.41|39.11|68
1759290300000|2025-10-01 03:45:00|39.41|39.11|39.32|39.02|39.68|39.38|39.32|39.02|72
1759290600000|2025-10-01 03:50:00|39.31|39.01|39.33|39.03|39.33|39.03|39.3|39|73
1759290900000|2025-10-01 03:55:00|39.32|39.02|39.34|39.04|39.57|39.27|39.31|39.01|71
1759291200000|2025-10-01 04:00:00|39.36|39.06|39.47|39.17|39.6|39.3|39.32|39.02|76
1759291500000|2025-10-01 04:05:00|39.48|39.18|39.48|39.18|39.73|39.43|39.47|39.17|76
1759291800000|2025-10-01 04:10:00|39.45|39.15|39.41|39.11|39.47|39.17|39.4|39.1|83
1759292100000|2025-10-01 04:15:00|39.4|39.1|39.47|39.17|39.47|39.17|39.37|39.07|65
1759292400000|2025-10-01 04:20:00|39.48|39.18|39.43|39.13|39.71|39.41|39.39|39.09|89
1759292700000|2025-10-01 04:25:00|39.4|39.1|39.42|39.12|39.69|39.39|39.38|39.08|73
1759293000000|2025-10-01 04:30:00|39.4|39.1|39.48|39.18|39.69|39.39|39.4|39.1|76
1759293300000|2025-10-01 04:35:00|39.45|39.15|39.47|39.17|39.77|39.47|39.44|39.14|78
1759293600000|2025-10-01 04:40:00|39.45|39.15|39.46|39.16|39.54|39.24|39.44|39.14|70
1759293900000|2025-10-01 04:45:00|39.47|39.17|39.46|39.16|39.47|39.17|39.44|39.14|45
1759294200000|2025-10-01 04:50:00|39.47|39.17|39.34|39.04|39.47|39.17|39.32|39.02|60
1759294500000|2025-10-01 04:55:00|39.35|39.05|39.29|38.99|39.35|39.05|39.28|38.98|39
1759294800000|2025-10-01 05:00:00|39.3|39|39.34|39.04|39.61|39.31|39.29|38.99|80
1759295100000|2025-10-01 05:05:00|39.33|39.03|39.45|39.15|39.7|39.4|39.33|39.03|65
1759295400000|2025-10-01 05:10:00|39.43|39.13|39.51|39.21|39.74|39.44|39.43|39.13|59
1759295700000|2025-10-01 05:15:00|39.49|39.19|39.55|39.25|39.74|39.44|39.49|39.19|69
1759296000000|2025-10-01 05:20:00|39.54|39.24|39.45|39.15|39.76|39.46|39.45|39.15|62
1759296300000|2025-10-01 05:25:00|39.47|39.17|39.47|39.17|39.7|39.4|39.42|39.12|47
1759296600000|2025-10-01 05:30:00|39.45|39.15|39.51|39.21|39.51|39.21|39.36|39.06|76
1759296900000|2025-10-01 05:35:00|39.49|39.19|39.48|39.18|39.51|39.21|39.46|39.16|73
1759297200000|2025-10-01 05:40:00|39.5|39.2|39.54|39.24|39.54|39.24|39.45|39.15|58
1759297500000|2025-10-01 05:45:00|39.52|39.22|39.49|39.19|39.73|39.43|39.46|39.16|64
1759297800000|2025-10-01 05:50:00|39.51|39.21|39.48|39.18|39.69|39.39|39.43|39.13|72
1759298100000|2025-10-01 05:55:00|39.46|39.16|39.41|39.11|39.48|39.18|39.4|39.1|76
1759298400000|2025-10-01 06:00:00|39.4|39.1|39.46|39.16|39.47|39.17|39.36|39.06|58
1759298700000|2025-10-01 06:05:00|39.47|39.17|39.44|39.14|39.47|39.17|39.41|39.11|49
1759299000000|2025-10-01 06:10:00|39.43|39.13|39.41|39.11|39.44|39.14|39.38|39.08|52
1759299300000|2025-10-01 06:15:00|39.4|39.1|39.42|39.12|39.47|39.17|39.36|39.06|74
1759299600000|2025-10-01 06:20:00|39.41|39.11|39.33|39.03|39.58|39.28|39.31|39.01|74
1759299900000|2025-10-01 06:25:00|39.35|39.05|39.34|39.04|39.37|39.07|39.31|39.01|67
1759300200000|2025-10-01 06:30:00|39.32|39.02|39.32|39.02|39.36|39.06|39.3|39|73
1759300500000|2025-10-01 06:35:00|39.33|39.03|39.33|39.03|39.35|39.05|39.29|38.99|45
1759300800000|2025-10-01 06:40:00|39.35|39.05|39.32|39.02|39.38|39.08|39.3|39|61
1759301100000|2025-10-01 06:45:00|39.31|39.01|39.2|38.9|39.33|39.03|39.17|38.87|61
1759301400000|2025-10-01 06:50:00|39.19|38.89|39.07|38.77|39.49|39.19|39.07|38.77|77
1759301700000|2025-10-01 06:55:00|39.05|38.75|39.03|38.73|39.08|38.78|38.98|38.68|53
1759302000000|2025-10-01 07:00:00|39.01|38.71|39.14|38.84|39.44|39.14|39|38.7|64
1759302300000|2025-10-01 07:05:00|39.07|38.77|39.16|38.86|39.18|38.88|39.07|38.77|62
1759302600000|2025-10-01 07:10:00|39.17|38.87|39.18|38.88|39.22|38.92|39.15|38.85|49
1759302900000|2025-10-01 07:15:00|39.19|38.89|39.17|38.87|39.52|39.22|39.16|38.86|63
1759303200000|2025-10-01 07:20:00|39.18|38.88|39.22|38.92|39.22|38.92|39.17|38.87|38
1759303500000|2025-10-01 07:25:00|39.21|38.91|39.27|38.97|39.56|39.26|39.21|38.91|34
1759303800000|2025-10-01 07:30:00|39.28|38.98|39.32|39.02|39.59|39.29|39.26|38.96|46
1759304100000|2025-10-01 07:35:00|39.33|39.03|39.31|39.01|39.64|39.34|39.31|39.01|59
1759304400000|2025-10-01 07:40:00|39.3|39|39.34|39.04|39.36|39.06|39.3|39|40
1759304700000|2025-10-01 07:45:00|39.35|39.05|39.33|39.03|39.64|39.34|39.3|39|78
1759305000000|2025-10-01 07:50:00|39.34|39.04|39.37|39.07|39.66|39.36|39.33|39.03|54
1759305300000|2025-10-01 07:55:00|39.36|39.06|39.36|39.06|39.41|39.11|39.35|39.05|50
1759305600000|2025-10-01 08:00:00|39.37|39.07|39.43|39.13|39.68|39.38|39.35|39.05|40
1759305900000|2025-10-01 08:05:00|39.44|39.14|39.43|39.13|39.7|39.4|39.39|39.09|51
1759306200000|2025-10-01 08:10:00|39.44|39.14|39.42|39.12|39.69|39.39|39.39|39.09|60
1759306500000|2025-10-01 08:15:00|39.43|39.13|39.53|39.23|39.69|39.39|39.37|39.07|60
1759306800000|2025-10-01 08:20:00|39.47|39.17|39.51|39.21|39.55|39.25|39.41|39.11|80
1759307100000|2025-10-01 08:25:00|39.49|39.19|39.68|39.38|39.77|39.47|39.48|39.18|74
1759307400000|2025-10-01 08:30:00|39.66|39.36|39.98|39.68|39.98|39.68|39.65|39.35|80
1759307700000|2025-10-01 08:35:00|39.96|39.66|40.07|39.77|40.07|39.77|39.89|39.59|41
1759308000000|2025-10-01 08:40:00|40.06|39.76|40.36|40.06|40.36|40.06|40.06|39.76|64
1759308300000|2025-10-01 08:45:00|40.33|40.03|40.44|40.14|40.44|40.14|40.25|39.95|55
1759308600000|2025-10-01 08:50:00|40.45|40.15|40.51|40.21|40.53|40.23|40.25|39.95|102
1759308900000|2025-10-01 08:55:00|40.49|40.19|40.56|40.26|40.57|40.27|40.41|40.11|51
1759309200000|2025-10-01 09:00:00|40.43|40.13|40.62|40.32|40.64|40.34|40.43|40.13|78
1759309500000|2025-10-01 09:05:00|40.6|40.3|40.84|40.54|40.85|40.55|40.49|40.19|50
1759309800000|2025-10-01 09:10:00|40.83|40.53|40.89|40.59|40.94|40.64|40.68|40.38|41
1759310100000|2025-10-01 09:15:00|40.88|40.58|40.78|40.48|40.88|40.58|40.76|40.46|60
1759310400000|2025-10-01 09:20:00|40.77|40.47|40.78|40.48|40.8|40.5|40.64|40.34|79
1759310700000|2025-10-01 09:25:00|40.75|40.45|40.82|40.52|40.85|40.55|40.75|40.45|85
1759311000000|2025-10-01 09:30:00|40.83|40.53|40.81|40.51|40.87|40.57|40.78|40.48|82
1759311300000|2025-10-01 09:35:00|40.83|40.53|40.88|40.58|40.88|40.58|40.79|40.49|69
1759311600000|2025-10-01 09:40:00|40.85|40.55|40.94|40.64|40.94|40.64|40.84|40.54|60
1759311900000|2025-10-01 09:45:00|40.93|40.63|40.92|40.62|40.94|40.64|40.89|40.59|61
1759312200000|2025-10-01 09:50:00|40.9|40.6|40.9|40.6|40.93|40.63|40.86|40.56|64
1759312500000|2025-10-01 09:55:00|40.92|40.62|40.92|40.62|40.93|40.63|40.88|40.58|52
1759312800000|2025-10-01 10:00:00|40.93|40.63|40.94|40.64|40.95|40.65|40.86|40.56|53
1759313100000|2025-10-01 10:05:00|40.96|40.66|40.81|40.51|40.98|40.68|40.79|40.49|69
1759313400000|2025-10-01 10:10:00|40.79|40.49|40.68|40.38|40.81|40.51|40.67|40.37|74
1759313700000|2025-10-01 10:15:00|40.67|40.37|40.72|40.42|40.77|40.47|40.67|40.37|71
1759314000000|2025-10-01 10:20:00|40.7|40.4|40.69|40.39|40.74|40.44|40.64|40.34|74
1759314300000|2025-10-01 10:25:00|40.67|40.37|40.66|40.36|40.69|40.39|40.64|40.34|68
1759314600000|2025-10-01 10:30:00|40.64|40.34|40.59|40.29|40.65|40.35|40.52|40.22|74
1759314900000|2025-10-01 10:35:00|40.6|40.3|40.58|40.28|40.69|40.39|40.57|40.27|82
1759315200000|2025-10-01 10:40:00|40.57|40.27|40.6|40.3|40.62|40.32|40.57|40.27|72
1759315500000|2025-10-01 10:45:00|40.61|40.31|40.64|40.34|40.69|40.39|40.58|40.28|64
1759315800000|2025-10-01 10:50:00|40.63|40.33|40.58|40.28|40.64|40.34|40.57|40.27|58
1759316100000|2025-10-01 10:55:00|40.59|40.29|40.58|40.28|40.62|40.32|40.57|40.27|49
1759316400000|2025-10-01 11:00:00|40.59|40.29|40.63|40.33|40.8|40.5|40.55|40.25|67
1759316700000|2025-10-01 11:05:00|40.61|40.31|40.61|40.31|40.65|40.35|40.61|40.31|55
1759317000000|2025-10-01 11:10:00|40.62|40.32|40.73|40.43|40.74|40.44|40.61|40.31|35
1759317300000|2025-10-01 11:15:00|40.74|40.44|40.7|40.4|40.75|40.45|40.67|40.37|56
1759317600000|2025-10-01 11:20:00|40.72|40.42|40.7|40.4|40.73|40.43|40.67|40.37|53
1759317900000|2025-10-01 11:25:00|40.68|40.38|40.7|40.4|40.7|40.4|40.64|40.34|52
1759318200000|2025-10-01 11:30:00|40.67|40.37|40.69|40.39|40.7|40.4|40.63|40.33|58
1759318500000|2025-10-01 11:35:00|40.67|40.37|40.64|40.34|40.7|40.4|40.61|40.31|66
1759318800000|2025-10-01 11:40:00|40.62|40.32|40.6|40.3|40.66|40.36|40.57|40.27|57
1759319100000|2025-10-01 11:45:00|40.59|40.29|40.56|40.26|40.6|40.3|40.54|40.24|48
1759319400000|2025-10-01 11:50:00|40.57|40.27|40.62|40.32|40.63|40.33|40.56|40.26|39
1759319700000|2025-10-01 11:55:00|40.63|40.33|40.62|40.32|40.65|40.35|40.6|40.3|54
1759320000000|2025-10-01 12:00:00|40.64|40.34|40.73|40.43|40.75|40.45|40.64|40.34|61
1759320300000|2025-10-01 12:05:00|40.72|40.42|40.61|40.31|40.73|40.43|40.59|40.29|45
1759320600000|2025-10-01 12:10:00|40.62|40.32|40.62|40.32|40.68|40.38|40.59|40.29|59
1759320900000|2025-10-01 12:15:00|40.63|40.33|40.65|40.35|40.66|40.36|40.59|40.29|86
1759321200000|2025-10-01 12:20:00|40.66|40.36|40.66|40.36|40.77|40.47|40.62|40.32|63
1759321500000|2025-10-01 12:25:00|40.65|40.35|40.72|40.42|40.75|40.45|40.63|40.33|63
1759321800000|2025-10-01 12:30:00|40.73|40.43|40.66|40.36|40.73|40.43|40.61|40.31|42
1759322100000|2025-10-01 12:35:00|40.67|40.37|40.68|40.38|40.68|40.38|40.6|40.3|45
1759322400000|2025-10-01 12:40:00|40.69|40.39|40.62|40.32|40.7|40.4|40.62|40.32|47
1759322700000|2025-10-01 12:45:00|40.64|40.34|40.57|40.27|40.64|40.34|40.54|40.24|51
1759323000000|2025-10-01 12:50:00|40.56|40.26|40.49|40.19|40.6|40.3|40.47|40.17|50
1759323300000|2025-10-01 12:55:00|40.48|40.18|40.5|40.2|40.5|40.2|40.47|40.17|51
1759323600000|2025-10-01 13:00:00|40.52|40.22|40.56|40.26|40.57|40.27|40.5|40.2|38
1759323900000|2025-10-01 13:05:00|40.58|40.28|40.61|40.31|40.64|40.34|40.56|40.26|48
1759324200000|2025-10-01 13:10:00|40.62|40.32|40.69|40.39|40.71|40.41|40.57|40.27|52
1759324500000|2025-10-01 13:15:00|40.67|40.37|40.68|40.38|40.71|40.41|40.65|40.35|41
1759324800000|2025-10-01 13:20:00|40.7|40.4|40.73|40.43|40.77|40.47|40.68|40.38|54
1759325100000|2025-10-01 13:25:00|40.71|40.41|40.7|40.4|40.74|40.44|40.7|40.4|51
1759325400000|2025-10-01 13:30:00|40.72|40.42|40.57|40.27|40.74|40.44|40.53|40.23|79
1759325700000|2025-10-01 13:35:00|40.55|40.25|40.65|40.35|40.7|40.4|40.55|40.25|76
1759326000000|2025-10-01 13:40:00|40.63|40.33|40.59|40.29|40.65|40.35|40.53|40.23|81
1759326300000|2025-10-01 13:45:00|40.61|40.31|40.48|40.18|40.64|40.34|40.47|40.17|76
1759326600000|2025-10-01 13:50:00|40.49|40.19|40.57|40.27|40.58|40.28|40.47|40.17|70
1759326900000|2025-10-01 13:55:00|40.56|40.26|40.59|40.29|40.65|40.35|40.56|40.26|61
1759327200000|2025-10-01 14:00:00|40.58|40.28|40.78|40.48|40.79|40.49|40.54|40.24|80
1759327500000|2025-10-01 14:05:00|40.79|40.49|40.71|40.41|40.8|40.5|40.66|40.36|88
1759327800000|2025-10-01 14:10:00|40.73|40.43|40.72|40.42|40.79|40.49|40.7|40.4|76
1759328100000|2025-10-01 14:15:00|40.7|40.4|40.78|40.48|40.81|40.51|40.68|40.38|71
1759328400000|2025-10-01 14:20:00|40.79|40.49|40.72|40.42|40.79|40.49|40.7|40.4|72
1759328700000|2025-10-01 14:25:00|40.73|40.43|40.75|40.45|40.79|40.49|40.72|40.42|63
1759329000000|2025-10-01 14:30:00|40.76|40.46|40.79|40.49|40.83|40.53|40.69|40.39|64
1759329300000|2025-10-01 14:35:00|40.76|40.46|40.83|40.53|40.85|40.55|40.76|40.46|70
1759329600000|2025-10-01 14:40:00|40.82|40.52|40.88|40.58|41.08|40.78|40.79|40.49|68
1759329900000|2025-10-01 14:45:00|40.86|40.56|40.75|40.45|40.88|40.58|40.74|40.44|78
1759330200000|2025-10-01 14:50:00|40.73|40.43|40.81|40.51|40.81|40.51|40.73|40.43|70
1759330500000|2025-10-01 14:55:00|40.8|40.5|40.78|40.48|40.82|40.52|40.74|40.44|67
1759330800000|2025-10-01 15:00:00|40.77|40.47|40.82|40.52|40.85|40.55|40.76|40.46|49
1759331100000|2025-10-01 15:05:00|40.83|40.53|40.72|40.42|40.85|40.55|40.69|40.39|72
1759331400000|2025-10-01 15:10:00|40.71|40.41|40.78|40.48|40.78|40.48|40.68|40.38|65
1759331700000|2025-10-01 15:15:00|40.76|40.46|40.96|40.66|41.05|40.75|40.76|40.46|62
1759332000000|2025-10-01 15:20:00|40.95|40.65|40.95|40.65|40.99|40.69|40.93|40.63|71
1759332300000|2025-10-01 15:25:00|40.93|40.63|40.89|40.59|41|40.7|40.89|40.59|70
1759332600000|2025-10-01 15:30:00|40.88|40.58|40.94|40.64|40.94|40.64|40.79|40.49|73
1759332900000|2025-10-01 15:35:00|40.93|40.63|40.96|40.66|40.96|40.66|40.91|40.61|65
1759333200000|2025-10-01 15:40:00|40.97|40.67|40.96|40.66|40.97|40.67|40.88|40.58|70
1759333500000|2025-10-01 15:45:00|40.94|40.64|40.82|40.52|40.98|40.68|40.81|40.51|75
1759333800000|2025-10-01 15:50:00|40.81|40.51|40.85|40.55|40.92|40.62|40.81|40.51|66
1759334100000|2025-10-01 15:55:00|40.82|40.52|40.91|40.61|40.91|40.61|40.79|40.49|64
1759334400000|2025-10-01 16:00:00|40.94|40.64|40.83|40.53|41.23|40.93|40.81|40.51|82
1759334700000|2025-10-01 16:05:00|40.84|40.54|40.94|40.64|41.05|40.75|40.83|40.53|62
1759335000000|2025-10-01 16:10:00|40.91|40.61|40.92|40.62|40.94|40.64|40.87|40.57|70
1759335300000|2025-10-01 16:15:00|40.9|40.6|40.9|40.6|41.22|40.92|40.87|40.57|77
1759335600000|2025-10-01 16:20:00|40.91|40.61|40.93|40.63|41.21|40.91|40.88|40.58|81
1759335900000|2025-10-01 16:25:00|40.9|40.6|40.88|40.58|41.21|40.91|40.85|40.55|57
1759336200000|2025-10-01 16:30:00|40.89|40.59|40.85|40.55|41.18|40.88|40.83|40.53|81
1759336500000|2025-10-01 16:35:00|40.84|40.54|40.87|40.57|41.18|40.88|40.83|40.53|73
1759336800000|2025-10-01 16:40:00|40.85|40.55|40.84|40.54|41.18|40.88|40.82|40.52|79
1759337100000|2025-10-01 16:45:00|40.85|40.55|40.71|40.41|40.86|40.56|40.71|40.41|73
1759337400000|2025-10-01 16:50:00|40.69|40.39|40.64|40.34|40.73|40.43|40.6|40.3|53
1759337700000|2025-10-01 16:55:00|40.61|40.31|40.67|40.37|40.67|40.37|40.57|40.27|63
1759338000000|2025-10-01 17:00:00|40.66|40.36|40.69|40.39|40.72|40.42|40.66|40.36|43
1759338300000|2025-10-01 17:05:00|40.71|40.41|40.67|40.37|40.72|40.42|40.64|40.34|45
1759338600000|2025-10-01 17:10:00|40.66|40.36|40.58|40.28|40.67|40.37|40.58|40.28|47
1759338900000|2025-10-01 17:15:00|40.59|40.29|40.78|40.48|40.78|40.48|40.58|40.28|49
1759339200000|2025-10-01 17:20:00|40.79|40.49|40.72|40.42|40.82|40.52|40.7|40.4|64
1759339500000|2025-10-01 17:25:00|40.73|40.43|40.68|40.38|40.73|40.43|40.67|40.37|39
1759339800000|2025-10-01 17:30:00|40.69|40.39|40.77|40.47|40.77|40.47|40.66|40.36|46
1759340100000|2025-10-01 17:35:00|40.76|40.46|40.72|40.42|40.77|40.47|40.71|40.41|46
1759340400000|2025-10-01 17:40:00|40.73|40.43|40.73|40.43|40.74|40.44|40.71|40.41|43
1759340700000|2025-10-01 17:45:00|40.71|40.41|40.67|40.37|40.77|40.47|40.64|40.34|62
1759341000000|2025-10-01 17:50:00|40.68|40.38|40.64|40.34|40.68|40.38|40.62|40.32|58
1759341300000|2025-10-01 17:55:00|40.65|40.35|40.67|40.37|40.69|40.39|40.63|40.33|58
1759341600000|2025-10-01 18:00:00|40.68|40.38|40.78|40.48|40.83|40.53|40.68|40.38|51
1759341900000|2025-10-01 18:05:00|40.76|40.46|40.85|40.55|40.92|40.62|40.76|40.46|38
1759342200000|2025-10-01 18:10:00|40.84|40.54|40.82|40.52|40.86|40.56|40.82|40.52|45
1759342500000|2025-10-01 18:15:00|40.83|40.53|40.8|40.5|40.84|40.54|40.78|40.48|46
1759342800000|2025-10-01 18:20:00|40.83|40.53|40.85|40.55|40.86|40.56|40.8|40.5|45
1759343100000|2025-10-01 18:25:00|40.86|40.56|40.9|40.6|40.92|40.62|40.86|40.56|53
1759343400000|2025-10-01 18:30:00|40.91|40.61|40.99|40.69|40.99|40.69|40.89|40.59|44
1759343700000|2025-10-01 18:35:00|40.97|40.67|41|40.7|41.01|40.71|40.95|40.65|54
1759344000000|2025-10-01 18:40:00|40.98|40.68|40.94|40.64|41|40.7|40.93|40.63|75
1759344300000|2025-10-01 18:45:00|40.92|40.62|40.92|40.62|40.95|40.65|40.91|40.61|51
1759344600000|2025-10-01 18:50:00|40.91|40.61|40.95|40.65|41.1|40.8|40.91|40.61|70
1759344900000|2025-10-01 18:55:00|40.94|40.64|40.91|40.61|40.96|40.66|40.88|40.58|56
1759345200000|2025-10-01 19:00:00|40.92|40.62|40.99|40.69|41.01|40.71|40.89|40.59|67
1759345500000|2025-10-01 19:05:00|40.98|40.68|41.05|40.75|41.05|40.75|40.98|40.68|65
1759345800000|2025-10-01 19:10:00|41.06|40.76|41.12|40.82|41.13|40.83|41.01|40.71|69
1759346100000|2025-10-01 19:15:00|41.13|40.83|41.12|40.82|41.15|40.85|41.11|40.81|60
1759346400000|2025-10-01 19:20:00|41.14|40.84|41.17|40.87|41.2|40.9|41.12|40.82|69
1759346700000|2025-10-01 19:25:00|41.16|40.86|41.17|40.87|41.19|40.89|41.11|40.81|65
1759347000000|2025-10-01 19:30:00|41.18|40.88|41.15|40.85|41.22|40.92|41.11|40.81|73
1759347300000|2025-10-01 19:35:00|41.13|40.83|41.08|40.78|41.16|40.86|41.05|40.75|78
1759347600000|2025-10-01 19:40:00|41.1|40.8|41.06|40.76|41.32|41.02|41.05|40.75|82
1759347900000|2025-10-01 19:45:00|41.07|40.77|41.17|40.87|41.19|40.89|41.07|40.77|72
1759348200000|2025-10-01 19:50:00|41.18|40.88|41.15|40.85|41.19|40.89|41.12|40.82|74
1759348500000|2025-10-01 19:55:00|41.13|40.83|41.11|40.81|41.16|40.86|41.05|40.75|78
1759348800000|2025-10-01 20:00:00|41.09|40.79|41.11|40.81|41.13|40.83|41.07|40.77|76
1759349100000|2025-10-01 20:05:00|41.07|40.77|41.06|40.76|41.12|40.82|41.02|40.72|80
1759349400000|2025-10-01 20:10:00|41.07|40.77|41.02|40.72|41.1|40.8|40.98|40.68|71
1759349700000|2025-10-01 20:15:00|41.03|40.73|41.01|40.71|41.23|40.93|40.96|40.66|71
1759350000000|2025-10-01 20:20:00|40.99|40.69|41.02|40.72|41.03|40.73|40.96|40.66|76
1759350300000|2025-10-01 20:25:00|41|40.7|40.99|40.69|41.06|40.76|40.97|40.67|65
1759350600000|2025-10-01 20:30:00|41.25|40.95|40.93|40.63|41.25|40.95|40.91|40.61|71
1759350900000|2025-10-01 20:35:00|40.94|40.64|40.94|40.64|40.95|40.65|40.91|40.61|52
1759351200000|2025-10-01 20:40:00|40.92|40.62|40.95|40.65|40.95|40.65|40.91|40.61|52
1759351500000|2025-10-01 20:45:00|40.92|40.62|40.96|40.66|40.97|40.67|40.92|40.62|79
1759351800000|2025-10-01 20:50:00|40.94|40.64|40.96|40.66|40.96|40.66|40.94|40.64|51
1759352100000|2025-10-01 20:55:00|40.94|40.64|40.98|40.68|40.98|40.68|40.94|40.64|54
1759352400000|2025-10-01 21:00:00|40.95|40.65|40.99|40.69|40.99|40.69|40.91|40.61|49
1759352700000|2025-10-01 21:05:00|41|40.7|40.93|40.63|41.23|40.93|40.92|40.62|51
1759353000000|2025-10-01 21:10:00|40.94|40.64|40.9|40.6|40.94|40.64|40.89|40.59|56
1759353300000|2025-10-01 21:15:00|40.92|40.62|40.92|40.62|40.93|40.63|40.89|40.59|42
1759353600000|2025-10-01 21:20:00|40.9|40.6|40.85|40.55|40.92|40.62|40.83|40.53|64
1759353900000|2025-10-01 21:25:00|40.97|40.67|40.89|40.59|41.16|40.86|40.84|40.54|46
1759354200000|2025-10-01 21:30:00|40.87|40.57|40.85|40.55|40.97|40.67|40.83|40.53|56
1759354500000|2025-10-01 21:35:00|40.86|40.56|40.9|40.6|40.91|40.61|40.83|40.53|50
1759354800000|2025-10-01 21:40:00|40.89|40.59|40.86|40.56|41.03|40.73|40.71|40.41|61
1759355100000|2025-10-01 21:45:00|40.84|40.54|40.84|40.54|40.89|40.59|40.83|40.53|44
1759355400000|2025-10-01 21:50:00|40.83|40.53|40.81|40.51|40.85|40.55|40.77|40.47|47
1759355700000|2025-10-01 21:55:00|40.8|40.5|40.89|40.59|40.89|40.59|40.8|40.5|35
1759356000000|2025-10-01 22:00:00|40.91|40.61|40.95|40.65|40.96|40.66|40.88|40.58|73
1759356300000|2025-10-01 22:05:00|40.96|40.66|41.02|40.72|41.06|40.76|40.94|40.64|60
1759356600000|2025-10-01 22:10:00|41.03|40.73|40.99|40.69|41.03|40.73|40.97|40.67|76
1759356900000|2025-10-01 22:15:00|40.97|40.67|40.93|40.63|41|40.7|40.91|40.61|79
1759357200000|2025-10-01 22:20:00|40.91|40.61|40.92|40.62|40.94|40.64|40.9|40.6|77
1759357500000|2025-10-01 22:25:00|40.91|40.61|40.92|40.62|40.93|40.63|40.88|40.58|40
1759357800000|2025-10-01 22:30:00|40.91|40.61|40.9|40.6|40.92|40.62|40.88|40.58|58
1759358100000|2025-10-01 22:35:00|40.91|40.61|40.8|40.5|40.93|40.63|40.78|40.48|71
1759358400000|2025-10-01 22:40:00|40.79|40.49|40.85|40.55|40.85|40.55|40.79|40.49|55
1759358700000|2025-10-01 22:45:00|40.86|40.56|40.93|40.63|40.94|40.64|40.86|40.56|46
1759359000000|2025-10-01 22:50:00|40.94|40.64|40.92|40.62|40.94|40.64|40.9|40.6|52
1759359300000|2025-10-01 22:55:00|40.89|40.59|40.88|40.58|40.92|40.62|40.85|40.55|40
1759359600000|2025-10-01 23:00:00|40.87|40.57|40.85|40.55|40.87|40.57|40.84|40.54|47
1759359900000|2025-10-01 23:05:00|40.87|40.57|40.93|40.63|40.93|40.63|40.85|40.55|60
1759360200000|2025-10-01 23:10:00|40.92|40.62|40.96|40.66|40.96|40.66|40.92|40.62|30
1759360500000|2025-10-01 23:15:00|40.93|40.63|40.97|40.67|41.07|40.77|40.93|40.63|68
1759360800000|2025-10-01 23:20:00|40.96|40.66|40.98|40.68|40.99|40.69|40.94|40.64|54
1759361100000|2025-10-01 23:25:00|40.99|40.69|40.96|40.66|40.99|40.69|40.92|40.62|75
1759361400000|2025-10-01 23:30:00|40.97|40.67|41.07|40.77|41.28|40.98|40.95|40.65|64
1759361700000|2025-10-01 23:35:00|41.06|40.76|41.04|40.74|41.08|40.78|41.04|40.74|40
1759362000000|2025-10-01 23:40:00|41.06|40.76|41.09|40.79|41.14|40.84|41.04|40.74|53
1759362300000|2025-10-01 23:45:00|41.08|40.78|41.11|40.81|41.13|40.83|41.07|40.77|71
1759362600000|2025-10-01 23:50:00|41.09|40.79|41.09|40.79|41.14|40.84|41.07|40.77|80
1759362900000|2025-10-01 23:55:00|41.1|40.8|41.14|40.84|41.18|40.88|41.09|40.79|73
1759363200000|2025-10-02 00:00:00|41.17|40.87|41.19|40.89|41.26|40.96|41.1|40.8|87
1759363500000|2025-10-02 00:05:00|41.2|40.9|41.2|40.9|41.29|40.99|41.13|40.83|77
1759363800000|2025-10-02 00:10:00|41.17|40.87|41.23|40.93|41.24|40.94|41.17|40.87|79
1759364100000|2025-10-02 00:15:00|41.24|40.94|41.17|40.87|41.24|40.94|41.15|40.85|80
1759364400000|2025-10-02 00:20:00|41.16|40.86|41.17|40.87|41.18|40.88|41.11|40.81|76
1759364700000|2025-10-02 00:25:00|41.15|40.85|41.09|40.79|41.18|40.88|41.07|40.77|86
1759365000000|2025-10-02 00:30:00|41.11|40.81|41.1|40.8|41.16|40.86|41.07|40.77|77
1759365300000|2025-10-02 00:35:00|41.09|40.79|41.12|40.82|41.15|40.85|41.07|40.77|71
1759365600000|2025-10-02 00:40:00|41.13|40.83|41.11|40.81|41.14|40.84|41.09|40.79|76
1759365900000|2025-10-02 00:45:00|41.09|40.79|41.12|40.82|41.13|40.83|41.07|40.77|60
1759366200000|2025-10-02 00:50:00|41.13|40.83|41.11|40.81|41.15|40.85|41.1|40.8|76
1759366500000|2025-10-02 00:55:00|41.12|40.82|41.12|40.82|41.13|40.83|41.1|40.8|80
1759366800000|2025-10-02 01:00:00|41.1|40.8|41.1|40.8|41.31|41.01|41.08|40.78|87
1759367100000|2025-10-02 01:05:00|41.3|41|41.14|40.84|41.33|41.03|41.1|40.8|81
1759367400000|2025-10-02 01:10:00|41.12|40.82|41.16|40.86|41.18|40.88|41.11|40.81|60
1759367700000|2025-10-02 01:15:00|41.17|40.87|41.14|40.84|41.17|40.87|41.12|40.82|62
1759368000000|2025-10-02 01:20:00|41.12|40.82|41.17|40.87|41.18|40.88|41.12|40.82|40
1759368300000|2025-10-02 01:25:00|41.15|40.85|41.19|40.89|41.24|40.94|41.15|40.85|66
1759368600000|2025-10-02 01:30:00|41.2|40.9|41.24|40.94|41.26|40.96|41.17|40.87|67
1759368900000|2025-10-02 01:35:00|41.25|40.95|41.28|40.98|41.29|40.99|41.2|40.9|65
1759369200000|2025-10-02 01:40:00|41.29|40.99|41.36|41.06|41.43|41.13|41.27|40.97|69
1759369500000|2025-10-02 01:45:00|41.35|41.05|41.54|41.24|41.55|41.25|41.34|41.04|69
1759369800000|2025-10-02 01:50:00|41.53|41.23|41.44|41.14|41.55|41.25|41.41|41.11|12
1759370100000|2025-10-02 01:55:00|41.45|41.15|41.72|41.42|41.77|41.47|41.43|41.13|78
1759370400000|2025-10-02 02:00:00|41.71|41.41|41.56|41.26|41.71|41.41|41.5|41.2|69
1759370700000|2025-10-02 02:05:00|41.55|41.25|41.51|41.21|41.56|41.26|41.49|41.19|61
1759371000000|2025-10-02 02:10:00|41.5|41.2|41.52|41.22|41.56|41.26|41.48|41.18|64
1759371300000|2025-10-02 02:15:00|41.53|41.23|41.54|41.24|41.58|41.28|41.52|41.22|71
1759371600000|2025-10-02 02:20:00|41.53|41.23|41.55|41.25|41.56|41.26|41.49|41.19|74
1759371900000|2025-10-02 02:25:00|41.57|41.27|41.59|41.29|41.62|41.32|41.56|41.26|75
1759372200000|2025-10-02 02:30:00|41.6|41.3|41.72|41.42|41.75|41.45|41.6|41.3|78
1759372500000|2025-10-02 02:35:00|41.7|41.4|41.85|41.55|41.86|41.56|41.7|41.4|52
1759372800000|2025-10-02 02:40:00|41.83|41.53|41.78|41.48|41.86|41.56|41.77|41.47|68
1759373100000|2025-10-02 02:45:00|41.76|41.46|41.81|41.51|41.87|41.57|41.69|41.39|74
1759373400000|2025-10-02 02:50:00|41.79|41.49|41.66|41.36|41.84|41.54|41.64|41.34|76
1759373700000|2025-10-02 02:55:00|41.64|41.34|41.7|41.4|41.72|41.42|41.61|41.31|58
1759374000000|2025-10-02 03:00:00|41.71|41.41|41.71|41.41|41.73|41.43|41.65|41.35|76
1759374300000|2025-10-02 03:05:00|41.7|41.4|41.77|41.47|41.81|41.51|41.64|41.34|83
1759374600000|2025-10-02 03:10:00|41.76|41.46|41.71|41.41|41.8|41.5|41.71|41.41|87
1759374900000|2025-10-02 03:15:00|41.72|41.42|41.68|41.38|41.83|41.53|41.65|41.35|76
1759375200000|2025-10-02 03:20:00|41.69|41.39|41.79|41.49|41.85|41.55|41.69|41.39|87
1759375500000|2025-10-02 03:25:00|41.81|41.51|41.79|41.49|41.82|41.52|41.78|41.48|66
1759375800000|2025-10-02 03:30:00|41.78|41.48|41.75|41.45|41.81|41.51|41.7|41.4|65
1759376100000|2025-10-02 03:35:00|41.73|41.43|41.72|41.42|41.82|41.52|41.7|41.4|71
1759376400000|2025-10-02 03:40:00|41.7|41.4|41.67|41.37|41.82|41.52|41.66|41.36|70
1759376700000|2025-10-02 03:45:00|41.68|41.38|41.68|41.38|41.79|41.49|41.64|41.34|60
1759377000000|2025-10-02 03:50:00|41.65|41.35|41.54|41.24|41.69|41.39|41.54|41.24|76
1759377300000|2025-10-02 03:55:00|41.55|41.25|41.58|41.28|41.71|41.41|41.43|41.13|78
1759377600000|2025-10-02 04:00:00|41.56|41.26|41.65|41.35|41.65|41.35|41.53|41.23|64
1759377900000|2025-10-02 04:05:00|41.62|41.32|41.7|41.4|41.79|41.49|41.58|41.28|40
1759378200000|2025-10-02 04:10:00|41.69|41.39|41.63|41.33|41.71|41.41|41.57|41.27|77
1759378500000|2025-10-02 04:15:00|41.61|41.31|41.65|41.35|41.79|41.49|41.61|41.31|70
1759378800000|2025-10-02 04:20:00|41.63|41.33|41.59|41.29|41.66|41.36|41.57|41.27|69
1759379100000|2025-10-02 04:25:00|41.6|41.3|41.62|41.32|41.63|41.33|41.57|41.27|70
1759379400000|2025-10-02 04:30:00|41.61|41.31|41.63|41.33|41.68|41.38|41.58|41.28|61
1759379700000|2025-10-02 04:35:00|41.62|41.32|41.58|41.28|41.65|41.35|41.58|41.28|68
1759380000000|2025-10-02 04:40:00|41.6|41.3|41.58|41.28|41.62|41.32|41.5|41.2|72
1759380300000|2025-10-02 04:45:00|41.62|41.32|41.67|41.37|41.67|41.37|41.58|41.28|58
1759380600000|2025-10-02 04:50:00|41.65|41.35|41.67|41.37|41.69|41.39|41.65|41.35|79
1759380900000|2025-10-02 04:55:00|41.68|41.38|41.71|41.41|41.72|41.42|41.63|41.33|79
1759381200000|2025-10-02 05:00:00|41.69|41.39|41.74|41.44|41.75|41.45|41.66|41.36|77
1759381500000|2025-10-02 05:05:00|41.72|41.42|41.78|41.48|41.78|41.48|41.68|41.38|76
1759381800000|2025-10-02 05:10:00|41.83|41.53|41.82|41.52|41.88|41.58|41.78|41.48|87
1759382100000|2025-10-02 05:15:00|41.81|41.51|41.8|41.5|41.86|41.56|41.77|41.47|80
1759382400000|2025-10-02 05:20:00|41.79|41.49|41.81|41.51|41.82|41.52|41.78|41.48|54
1759382700000|2025-10-02 05:25:00|41.79|41.49|41.93|41.63|41.93|41.63|41.77|41.47|66
1759383000000|2025-10-02 05:30:00|41.91|41.61|41.92|41.62|41.94|41.64|41.84|41.54|65
1759383300000|2025-10-02 05:35:00|41.91|41.61|41.83|41.53|41.92|41.62|41.82|41.52|73
1759383600000|2025-10-02 05:40:00|41.81|41.51|41.86|41.56|41.87|41.57|41.81|41.51|68
1759383900000|2025-10-02 05:45:00|41.84|41.54|41.82|41.52|41.88|41.58|41.8|41.5|76
1759384200000|2025-10-02 05:50:00|41.81|41.51|41.81|41.51|41.82|41.52|41.75|41.45|73
1759384500000|2025-10-02 05:55:00|41.79|41.49|41.81|41.51|41.83|41.53|41.78|41.48|71
1759384800000|2025-10-02 06:00:00|41.79|41.49|41.77|41.47|41.87|41.57|41.76|41.46|77
1759385100000|2025-10-02 06:05:00|41.75|41.45|41.72|41.42|41.78|41.48|41.7|41.4|85
1759385400000|2025-10-02 06:10:00|41.71|41.41|41.73|41.43|41.75|41.45|41.69|41.39|76
1759385700000|2025-10-02 06:15:00|41.71|41.41|41.75|41.45|41.82|41.52|41.68|41.38|63
1759386000000|2025-10-02 06:20:00|41.72|41.42|41.75|41.45|41.78|41.48|41.72|41.42|79
1759386300000|2025-10-02 06:25:00|41.74|41.44|41.84|41.54|41.88|41.58|41.7|41.4|66
1759386600000|2025-10-02 06:30:00|41.83|41.53|41.85|41.55|41.92|41.62|41.77|41.47|84
1759386900000|2025-10-02 06:35:00|41.87|41.57|41.88|41.58|41.88|41.58|41.78|41.48|71
1759387200000|2025-10-02 06:40:00|41.87|41.57|41.87|41.57|42.05|41.75|41.86|41.56|72
1759387500000|2025-10-02 06:45:00|41.86|41.56|41.88|41.58|41.99|41.69|41.84|41.54|76
1759387800000|2025-10-02 06:50:00|41.89|41.59|41.86|41.56|41.92|41.62|41.82|41.52|72
1759388100000|2025-10-02 06:55:00|41.85|41.55|41.9|41.6|41.95|41.65|41.82|41.52|82
1759388400000|2025-10-02 07:00:00|41.88|41.58|41.93|41.63|41.93|41.63|41.85|41.55|58
1759388700000|2025-10-02 07:05:00|41.9|41.6|41.93|41.63|42|41.7|41.84|41.54|64
1759389000000|2025-10-02 07:10:00|41.91|41.61|41.91|41.61|41.94|41.64|41.88|41.58|56
1759389300000|2025-10-02 07:15:00|41.93|41.63|42.09|41.79|42.09|41.79|41.93|41.63|72
1759389600000|2025-10-02 07:20:00|42.08|41.78|41.92|41.62|42.09|41.79|41.9|41.6|74
1759389900000|2025-10-02 07:25:00|41.9|41.6|41.87|41.57|41.95|41.65|41.87|41.57|75
1759390200000|2025-10-02 07:30:00|41.86|41.56|41.81|41.51|41.89|41.59|41.79|41.49|79
1759390500000|2025-10-02 07:35:00|41.82|41.52|41.82|41.52|41.83|41.53|41.79|41.49|59
1759390800000|2025-10-02 07:40:00|41.8|41.5|41.75|41.45|41.82|41.52|41.74|41.44|72
1759391100000|2025-10-02 07:45:00|41.74|41.44|41.79|41.49|41.79|41.49|41.73|41.43|77
1759391400000|2025-10-02 07:50:00|41.81|41.51|41.76|41.46|41.82|41.52|41.71|41.41|72
1759391700000|2025-10-02 07:55:00|41.73|41.43|41.77|41.47|41.8|41.5|41.73|41.43|74
1759392000000|2025-10-02 08:00:00|41.75|41.45|41.77|41.47|41.83|41.53|41.75|41.45|79
1759392300000|2025-10-02 08:05:00|41.78|41.48|41.83|41.53|41.96|41.66|41.77|41.47|69
1759392600000|2025-10-02 08:10:00|41.84|41.54|41.77|41.47|41.9|41.6|41.76|41.46|82
1759392900000|2025-10-02 08:15:00|41.76|41.46|41.83|41.53|41.95|41.65|41.76|41.46|71
1759393200000|2025-10-02 08:20:00|41.8|41.5|41.91|41.61|42.01|41.71|41.8|41.5|71
1759393500000|2025-10-02 08:25:00|41.92|41.62|41.89|41.59|41.92|41.62|41.83|41.53|69
1759393800000|2025-10-02 08:30:00|41.9|41.6|41.88|41.58|41.92|41.62|41.84|41.54|57
1759394100000|2025-10-02 08:35:00|41.85|41.55|41.81|41.51|41.87|41.57|41.79|41.49|64
1759394400000|2025-10-02 08:40:00|41.79|41.49|41.82|41.52|41.83|41.53|41.78|41.48|68
1759394700000|2025-10-02 08:45:00|41.79|41.49|41.82|41.52|41.84|41.54|41.79|41.49|58
1759395000000|2025-10-02 08:50:00|41.81|41.51|41.79|41.49|41.83|41.53|41.75|41.45|80
1759395300000|2025-10-02 08:55:00|41.76|41.46|41.78|41.48|41.8|41.5|41.76|41.46|80
1759395600000|2025-10-02 09:00:00|41.76|41.46|41.7|41.4|41.79|41.49|41.66|41.36|68
1759395900000|2025-10-02 09:05:00|41.67|41.37|41.69|41.39|41.71|41.41|41.67|41.37|50
1759396200000|2025-10-02 09:10:00|41.7|41.4|41.73|41.43|41.75|41.45|41.69|41.39|69
1759396500000|2025-10-02 09:15:00|41.71|41.41|41.75|41.45|41.8|41.5|41.71|41.41|76
1759396800000|2025-10-02 09:20:00|41.76|41.46|41.8|41.5|41.96|41.66|41.74|41.44|68
1759397100000|2025-10-02 09:25:00|41.78|41.48|41.8|41.5|41.87|41.57|41.76|41.46|71
1759397400000|2025-10-02 09:30:00|41.83|41.53|41.8|41.5|41.83|41.53|41.73|41.43|80
1759397700000|2025-10-02 09:35:00|41.79|41.49|41.8|41.5|41.83|41.53|41.62|41.32|62
1759398000000|2025-10-02 09:40:00|41.78|41.48|41.78|41.48|41.81|41.51|41.74|41.44|76
1759398300000|2025-10-02 09:45:00|41.79|41.49|41.82|41.52|41.87|41.57|41.77|41.47|57
1759398600000|2025-10-02 09:50:00|41.8|41.5|41.88|41.58|41.99|41.69|41.78|41.48|73
1759398900000|2025-10-02 09:55:00|41.86|41.56|41.91|41.61|41.91|41.61|41.86|41.56|28
1759399200000|2025-10-02 10:00:00|41.89|41.59|41.79|41.49|41.91|41.61|41.79|41.49|76
1759399500000|2025-10-02 10:05:00|41.78|41.48|41.82|41.52|41.89|41.59|41.76|41.46|76
1759399800000|2025-10-02 10:10:00|41.83|41.53|41.88|41.58|41.89|41.59|41.8|41.5|76
1759400100000|2025-10-02 10:15:00|41.86|41.56|41.86|41.56|41.92|41.62|41.85|41.55|76
1759400400000|2025-10-02 10:20:00|41.85|41.55|41.86|41.56|41.92|41.62|41.83|41.53|72
1759400700000|2025-10-02 10:25:00|41.84|41.54|41.84|41.54|41.88|41.58|41.78|41.48|67
1759401000000|2025-10-02 10:30:00|41.82|41.52|41.89|41.59|41.9|41.6|41.81|41.51|59
1759401300000|2025-10-02 10:35:00|41.88|41.58|41.89|41.59|41.94|41.64|41.85|41.55|77
1759401600000|2025-10-02 10:40:00|41.86|41.56|41.97|41.67|41.98|41.68|41.86|41.56|32
1759401900000|2025-10-02 10:45:00|41.94|41.64|41.98|41.68|41.99|41.69|41.94|41.64|51
1759402200000|2025-10-02 10:50:00|41.97|41.67|42.03|41.73|42.08|41.78|41.93|41.63|72
1759402500000|2025-10-02 10:55:00|42.01|41.71|42.02|41.72|42.04|41.74|42|41.7|25
1759402800000|2025-10-02 11:00:00|42.01|41.71|41.98|41.68|42.02|41.72|41.96|41.66|41
1759403100000|2025-10-02 11:05:00|41.99|41.69|41.87|41.57|42.01|41.71|41.87|41.57|39
1759403400000|2025-10-02 11:10:00|41.9|41.6|41.9|41.6|41.91|41.61|41.88|41.58|45
1759403700000|2025-10-02 11:15:00|41.89|41.59|41.95|41.65|41.95|41.65|41.89|41.59|59
1759404000000|2025-10-02 11:20:00|41.93|41.63|41.94|41.64|41.99|41.69|41.93|41.63|63
1759404300000|2025-10-02 11:25:00|41.93|41.63|41.92|41.62|41.97|41.67|41.9|41.6|73
1759404600000|2025-10-02 11:30:00|41.93|41.63|41.97|41.67|41.97|41.67|41.9|41.6|40
1759404900000|2025-10-02 11:35:00|41.96|41.66|41.97|41.67|42|41.7|41.94|41.64|41
1759405200000|2025-10-02 11:40:00|42.05|41.75|41.99|41.69|42.05|41.75|41.95|41.65|45
1759405500000|2025-10-02 11:45:00|42.01|41.71|42.02|41.72|42.08|41.78|41.98|41.68|40
1759405800000|2025-10-02 11:50:00|41.99|41.69|41.92|41.62|42.03|41.73|41.91|41.61|66
1759406100000|2025-10-02 11:55:00|41.93|41.63|41.82|41.52|41.94|41.64|41.73|41.43|66
1759406400000|2025-10-02 12:00:00|41.8|41.5|41.86|41.56|41.93|41.63|41.74|41.44|68
1759406700000|2025-10-02 12:05:00|41.87|41.57|41.87|41.57|41.88|41.58|41.83|41.53|57
1759407000000|2025-10-02 12:10:00|41.86|41.56|41.89|41.59|41.9|41.6|41.85|41.55|48
1759407300000|2025-10-02 12:15:00|41.9|41.6|41.92|41.62|41.94|41.64|41.89|41.59|73
1759407600000|2025-10-02 12:20:00|41.91|41.61|41.87|41.57|41.93|41.63|41.82|41.52|59
1759407900000|2025-10-02 12:25:00|41.86|41.56|41.88|41.58|41.99|41.69|41.85|41.55|63
1759408200000|2025-10-02 12:30:00|41.87|41.57|41.87|41.57|41.89|41.59|41.78|41.48|46
1759408500000|2025-10-02 12:35:00|41.85|41.55|41.88|41.58|41.88|41.58|41.84|41.54|69
1759408800000|2025-10-02 12:40:00|41.85|41.55|41.82|41.52|42.01|41.71|41.81|41.51|75
1759409100000|2025-10-02 12:45:00|41.83|41.53|41.85|41.55|42|41.7|41.82|41.52|52
1759409400000|2025-10-02 12:50:00|41.83|41.53|41.82|41.52|41.94|41.64|41.79|41.49|56
1759409700000|2025-10-02 12:55:00|41.8|41.5|41.87|41.57|41.97|41.67|41.79|41.49|55
1759410000000|2025-10-02 13:00:00|41.85|41.55|41.87|41.57|42.01|41.71|41.83|41.53|81
1759410300000|2025-10-02 13:05:00|41.85|41.55|41.76|41.46|41.9|41.6|41.73|41.43|66
1759410600000|2025-10-02 13:10:00|41.74|41.44|41.7|41.4|41.76|41.46|41.68|41.38|65
1759410900000|2025-10-02 13:15:00|41.68|41.38|41.54|41.24|41.9|41.6|41.45|41.15|78
1759411200000|2025-10-02 13:20:00|41.57|41.27|41.64|41.34|41.78|41.48|41.54|41.24|59
1759411500000|2025-10-02 13:25:00|41.62|41.32|41.64|41.34|41.87|41.57|41.58|41.28|73
1759411800000|2025-10-02 13:30:00|41.62|41.32|41.61|41.31|41.89|41.59|41.58|41.28|84
1759412100000|2025-10-02 13:35:00|41.59|41.29|41.61|41.31|41.72|41.42|41.57|41.27|60
1759412400000|2025-10-02 13:40:00|41.6|41.3|41.58|41.28|41.83|41.53|41.51|41.21|77
1759412700000|2025-10-02 13:45:00|41.6|41.3|41.61|41.31|41.7|41.4|41.59|41.29|63
1759413000000|2025-10-02 13:50:00|41.6|41.3|41.67|41.37|41.69|41.39|41.59|41.29|58
1759413300000|2025-10-02 13:55:00|41.66|41.36|41.8|41.5|41.93|41.63|41.63|41.33|38
1759413600000|2025-10-02 14:00:00|41.81|41.51|41.62|41.32|41.88|41.58|41.55|41.25|44
1759413900000|2025-10-02 14:05:00|41.63|41.33|41.57|41.27|41.67|41.37|41.54|41.24|54
1759414200000|2025-10-02 14:10:00|41.58|41.28|41.57|41.27|41.62|41.32|41.51|41.21|50
1759414500000|2025-10-02 14:15:00|41.56|41.26|41.59|41.29|41.62|41.32|41.55|41.25|63
1759414800000|2025-10-02 14:20:00|41.58|41.28|41.6|41.3|41.6|41.3|41.46|41.16|56
1759415100000|2025-10-02 14:25:00|41.59|41.29|41.64|41.34|41.67|41.37|41.57|41.27|58
1759415400000|2025-10-02 14:30:00|41.66|41.36|41.6|41.3|41.7|41.4|41.54|41.24|69
1759415700000|2025-10-02 14:35:00|41.59|41.29|41.55|41.25|41.61|41.31|41.49|41.19|65
1759416000000|2025-10-02 14:40:00|41.54|41.24|41.22|40.92|41.55|41.25|41.2|40.9|73
1759416300000|2025-10-02 14:45:00|41.23|40.93|41.3|41|41.32|41.02|41.21|40.91|59
1759416600000|2025-10-02 14:50:00|41.31|41.01|41.23|40.93|41.31|41.01|41.09|40.79|79
1759416900000|2025-10-02 14:55:00|41.24|40.94|41.21|40.91|41.25|40.95|41.13|40.83|69
1759417200000|2025-10-02 15:00:00|41.2|40.9|41.07|40.77|41.38|41.08|41|40.7|85
1759417500000|2025-10-02 15:05:00|41.05|40.75|41.28|40.98|41.28|40.98|41.02|40.72|71
1759417800000|2025-10-02 15:10:00|41.3|41|41.4|41.1|41.41|41.11|41.29|40.99|66
1759418100000|2025-10-02 15:15:00|41.39|41.09|41.33|41.03|41.39|41.09|41.31|41.01|79
1759418400000|2025-10-02 15:20:00|41.31|41.01|41.4|41.1|41.41|41.11|41.24|40.94|71
1759418700000|2025-10-02 15:25:00|41.39|41.09|41.38|41.08|41.42|41.12|41.36|41.06|69
1759419000000|2025-10-02 15:30:00|41.37|41.07|41.33|41.03|41.4|41.1|41.27|40.97|62
1759419300000|2025-10-02 15:35:00|41.34|41.04|41.3|41|41.37|41.07|41.23|40.93|75
1759419600000|2025-10-02 15:40:00|41.31|41.01|41.44|41.14|41.62|41.32|41.31|41.01|66
1759419900000|2025-10-02 15:45:00|41.43|41.13|41.46|41.16|41.5|41.2|41.41|41.11|64
1759420200000|2025-10-02 15:50:00|41.47|41.17|41.58|41.28|41.85|41.55|41.47|41.17|76
1759420500000|2025-10-02 15:55:00|41.56|41.26|41.71|41.41|41.85|41.55|41.56|41.26|68
1759420800000|2025-10-02 16:00:00|41.72|41.42|41.88|41.58|42.02|41.72|41.67|41.37|76
1759421100000|2025-10-02 16:05:00|41.86|41.56|41.91|41.61|42.25|41.95|41.82|41.52|73
1759421400000|2025-10-02 16:10:00|41.9|41.6|42.05|41.75|42.18|41.88|41.9|41.6|69
1759421700000|2025-10-02 16:15:00|42.06|41.76|42.13|41.83|42.24|41.94|42.04|41.74|73
1759422000000|2025-10-02 16:20:00|42.11|41.81|42.09|41.79|42.22|41.92|42.08|41.78|70
1759422300000|2025-10-02 16:25:00|42.08|41.78|42.03|41.73|42.17|41.87|41.96|41.66|76
1759422600000|2025-10-02 16:30:00|42.01|41.71|41.94|41.64|42.17|41.87|41.93|41.63|81
1759422900000|2025-10-02 16:35:00|41.95|41.65|41.85|41.55|41.99|41.69|41.81|41.51|78
1759423200000|2025-10-02 16:40:00|41.86|41.56|41.79|41.49|41.86|41.56|41.72|41.42|75
1759423500000|2025-10-02 16:45:00|41.76|41.46|41.77|41.47|41.91|41.61|41.75|41.45|72
1759423800000|2025-10-02 16:50:00|41.75|41.45|41.85|41.55|42.01|41.71|41.75|41.45|71
1759424100000|2025-10-02 16:55:00|41.83|41.53|41.84|41.54|41.85|41.55|41.79|41.49|66
1759424400000|2025-10-02 17:00:00|41.85|41.55|41.78|41.48|42.06|41.76|41.77|41.47|68
1759424700000|2025-10-02 17:05:00|41.77|41.47|41.79|41.49|42.03|41.73|41.74|41.44|77
1759425000000|2025-10-02 17:10:00|41.77|41.47|41.85|41.55|41.95|41.65|41.74|41.44|75
1759425300000|2025-10-02 17:15:00|41.86|41.56|41.78|41.48|41.88|41.58|41.76|41.46|76
1759425600000|2025-10-02 17:20:00|41.77|41.47|41.8|41.5|41.82|41.52|41.74|41.44|73
1759425900000|2025-10-02 17:25:00|41.81|41.51|41.9|41.6|42.03|41.73|41.81|41.51|56
1759426200000|2025-10-02 17:30:00|41.89|41.59|41.94|41.64|42.13|41.83|41.85|41.55|66
1759426500000|2025-10-02 17:35:00|41.92|41.62|41.92|41.62|42.13|41.83|41.9|41.6|82
1759426800000|2025-10-02 17:40:00|41.93|41.63|42.04|41.74|42.07|41.77|41.92|41.62|69
1759427100000|2025-10-02 17:45:00|42.05|41.75|42.1|41.8|42.1|41.8|42.05|41.75|73
1759427400000|2025-10-02 17:50:00|42.11|41.81|42.16|41.86|42.19|41.89|42.05|41.75|58
1759427700000|2025-10-02 17:55:00|42.15|41.85|42.2|41.9|42.23|41.93|42.13|41.83|72
1759428000000|2025-10-02 18:00:00|42.18|41.88|42.23|41.93|42.28|41.98|42.16|41.86|65
1759428300000|2025-10-02 18:05:00|42.21|41.91|42.26|41.96|42.26|41.96|42.2|41.9|74
1759428600000|2025-10-02 18:10:00|42.25|41.95|42.2|41.9|42.26|41.96|42.16|41.86|71
1759428900000|2025-10-02 18:15:00|42.19|41.89|42.22|41.92|42.25|41.95|42.19|41.89|68
1759429200000|2025-10-02 18:20:00|42.2|41.9|42.22|41.92|42.22|41.92|42.16|41.86|74
1759429500000|2025-10-02 18:25:00|42.2|41.9|42.21|41.91|42.27|41.97|42.15|41.85|69
1759429800000|2025-10-02 18:30:00|42.19|41.89|42.23|41.93|42.25|41.95|42.16|41.86|81
1759430100000|2025-10-02 18:35:00|42.2|41.9|42.24|41.94|42.25|41.95|42.19|41.89|70
1759430400000|2025-10-02 18:40:00|42.22|41.92|42.2|41.9|42.26|41.96|42.16|41.86|71
1759430700000|2025-10-02 18:45:00|42.17|41.87|42.3|42|42.32|42.02|42.17|41.87|72
1759431000000|2025-10-02 18:50:00|42.29|41.99|42.28|41.98|42.32|42.02|42.26|41.96|74
1759431300000|2025-10-02 18:55:00|42.26|41.96|42.23|41.93|42.3|42|42.23|41.93|63
1759431600000|2025-10-02 19:00:00|42.24|41.94|42.28|41.98|42.28|41.98|42.19|41.89|67
1759431900000|2025-10-02 19:05:00|42.26|41.96|42.34|42.04|42.34|42.04|42.26|41.96|52
1759432200000|2025-10-02 19:10:00|42.33|42.03|42.54|42.24|42.55|42.25|42.33|42.03|55
1759432500000|2025-10-02 19:15:00|42.52|42.22|42.49|42.19|42.55|42.25|42.38|42.08|70
1759432800000|2025-10-02 19:20:00|42.48|42.18|42.47|42.17|42.52|42.22|42.45|42.15|66
1759433100000|2025-10-02 19:25:00|42.48|42.18|42.52|42.22|42.52|42.22|42.46|42.16|72
1759433400000|2025-10-02 19:30:00|42.49|42.19|42.52|42.22|42.52|42.22|42.45|42.15|70
1759433700000|2025-10-02 19:35:00|42.49|42.19|42.51|42.21|42.53|42.23|42.44|42.14|67
1759434000000|2025-10-02 19:40:00|42.5|42.2|42.54|42.24|42.54|42.24|42.5|42.2|39
1759434300000|2025-10-02 19:45:00|42.51|42.21|42.6|42.3|42.64|42.34|42.49|42.19|65
1759434600000|2025-10-02 19:50:00|42.58|42.28|42.51|42.21|42.62|42.32|42.5|42.2|73
1759434900000|2025-10-02 19:55:00|42.49|42.19|42.46|42.16|42.57|42.27|42.42|42.12|68
1759435200000|2025-10-02 20:00:00|42.44|42.14|42.49|42.19|42.57|42.27|42.41|42.11|59
1759435500000|2025-10-02 20:05:00|42.46|42.16|42.5|42.2|42.51|42.21|42.46|42.16|63
1759435800000|2025-10-02 20:10:00|42.47|42.17|42.41|42.11|42.5|42.2|42.39|42.09|73
1759436100000|2025-10-02 20:15:00|42.39|42.09|42.42|42.12|42.42|42.12|42.31|42.01|69
1759436400000|2025-10-02 20:20:00|42.4|42.1|42.32|42.02|42.41|42.11|42.31|42.01|60
1759436700000|2025-10-02 20:25:00|42.31|42.01|42.25|41.95|42.31|42.01|42.16|41.86|68
1759437000000|2025-10-02 20:30:00|42.24|41.94|42.1|41.8|42.26|41.96|42.09|41.79|78
1759437300000|2025-10-02 20:35:00|42.09|41.79|42.16|41.86|42.17|41.87|42.09|41.79|63
1759437600000|2025-10-02 20:40:00|42.14|41.84|42.22|41.92|42.29|41.99|42.13|41.83|84
1759437900000|2025-10-02 20:45:00|42.23|41.93|42.21|41.91|42.29|41.99|42.19|41.89|79
1759438200000|2025-10-02 20:50:00|42.22|41.92|42.22|41.92|42.26|41.96|42.2|41.9|72
1759438500000|2025-10-02 20:55:00|42.21|41.91|42.28|41.98|42.29|41.99|42.21|41.91|69
1759438800000|2025-10-02 21:00:00|42.26|41.96|42.27|41.97|42.29|41.99|42.22|41.92|69
1759439100000|2025-10-02 21:05:00|42.25|41.95|42.31|42.01|42.31|42.01|42.25|41.95|66
1759439400000|2025-10-02 21:10:00|42.29|41.99|42.34|42.04|42.38|42.08|42.25|41.95|75
1759439700000|2025-10-02 21:15:00|42.35|42.05|42.24|41.94|42.35|42.05|42.22|41.92|66
1759440000000|2025-10-02 21:20:00|42.22|41.92|42.23|41.93|42.24|41.94|42.22|41.92|47
1759440300000|2025-10-02 21:25:00|42.21|41.91|42.22|41.92|42.24|41.94|42.18|41.88|74
1759440600000|2025-10-02 21:30:00|42.19|41.89|42.18|41.88|42.23|41.93|42.14|41.84|65
1759440900000|2025-10-02 21:35:00|42.17|41.87|42.2|41.9|42.3|42|42.15|41.85|71
1759441200000|2025-10-02 21:40:00|42.18|41.88|42.16|41.86|42.2|41.9|42.15|41.85|79
1759441500000|2025-10-02 21:45:00|42.15|41.85|42.19|41.89|42.21|41.91|42.15|41.85|84
1759441800000|2025-10-02 21:50:00|42.16|41.86|42.17|41.87|42.2|41.9|42.16|41.86|75
1759442100000|2025-10-02 21:55:00|42.15|41.85|42.11|41.81|42.19|41.89|42.11|41.81|81
1759442400000|2025-10-02 22:00:00|42.13|41.83|42.16|41.86|42.17|41.87|42.09|41.79|81
1759442700000|2025-10-02 22:05:00|42.15|41.85|41.9|41.6|42.19|41.89|41.85|41.55|62
1759443000000|2025-10-02 22:10:00|41.88|41.58|41.89|41.59|41.9|41.6|41.85|41.55|61
1759443300000|2025-10-02 22:15:00|41.86|41.56|41.8|41.5|42.02|41.72|41.79|41.49|71
1759443600000|2025-10-02 22:20:00|41.79|41.49|41.69|41.39|41.79|41.49|41.54|41.24|84
1759443900000|2025-10-02 22:25:00|41.67|41.37|41.76|41.46|41.76|41.46|41.64|41.34|49
1759444200000|2025-10-02 22:30:00|41.74|41.44|41.72|41.42|41.88|41.58|41.7|41.4|83
1759444500000|2025-10-02 22:35:00|41.7|41.4|41.75|41.45|41.79|41.49|41.7|41.4|73
1759444800000|2025-10-02 22:40:00|41.76|41.46|41.7|41.4|41.91|41.61|41.64|41.34|56
1759445100000|2025-10-02 22:45:00|41.67|41.37|41.7|41.4|41.77|41.47|41.63|41.33|80
1759445400000|2025-10-02 22:50:00|41.68|41.38|41.67|41.37|41.7|41.4|41.66|41.36|72
1759445700000|2025-10-02 22:55:00|41.66|41.36|41.68|41.38|41.71|41.41|41.62|41.32|69
1759446000000|2025-10-02 23:00:00|41.66|41.36|41.69|41.39|41.74|41.44|41.66|41.36|61
1759446300000|2025-10-02 23:05:00|41.67|41.37|41.73|41.43|41.76|41.46|41.66|41.36|70
1759446600000|2025-10-02 23:10:00|41.71|41.41|41.7|41.4|41.85|41.55|41.67|41.37|72
1759446900000|2025-10-02 23:15:00|41.69|41.39|41.69|41.39|41.72|41.42|41.67|41.37|66
1759447200000|2025-10-02 23:20:00|41.67|41.37|41.72|41.42|41.76|41.46|41.67|41.37|68
1759447500000|2025-10-02 23:25:00|41.7|41.4|41.7|41.4|41.74|41.44|41.67|41.37|62
1759447800000|2025-10-02 23:30:00|41.67|41.37|41.74|41.44|41.74|41.44|41.67|41.37|58
1759448100000|2025-10-02 23:35:00|41.72|41.42|41.73|41.43|41.74|41.44|41.68|41.38|71
1759448400000|2025-10-02 23:40:00|41.72|41.42|41.77|41.47|41.77|41.47|41.7|41.4|50
1759448700000|2025-10-02 23:45:00|41.75|41.45|41.74|41.44|41.85|41.55|41.73|41.43|78
1759449000000|2025-10-02 23:50:00|41.73|41.43|41.84|41.54|41.85|41.55|41.73|41.43|63
1759449300000|2025-10-02 23:55:00|41.82|41.52|41.82|41.52|42.17|41.87|41.8|41.5|77
1759449600000|2025-10-03 00:00:00|41.83|41.53|41.66|41.36|41.87|41.57|41.66|41.36|75
1759449900000|2025-10-03 00:05:00|41.67|41.37|41.61|41.31|41.71|41.41|41.6|41.3|81
1759450200000|2025-10-03 00:10:00|41.6|41.3|41.59|41.29|41.65|41.35|41.49|41.19|73
1759450500000|2025-10-03 00:15:00|41.6|41.3|41.62|41.32|41.75|41.45|41.57|41.27|60
1759450800000|2025-10-03 00:20:00|41.63|41.33|41.64|41.34|41.64|41.34|41.59|41.29|51
1759451100000|2025-10-03 00:25:00|41.65|41.35|41.65|41.35|41.87|41.57|41.6|41.3|54
1759451400000|2025-10-03 00:30:00|41.63|41.33|41.55|41.25|41.64|41.34|41.52|41.22|69
1759451700000|2025-10-03 00:35:00|41.56|41.26|41.51|41.21|41.89|41.59|41.51|41.21|65
1759452000000|2025-10-03 00:40:00|41.5|41.2|41.39|41.09|41.78|41.48|41.37|41.07|63
1759452300000|2025-10-03 00:45:00|41.4|41.1|41.4|41.1|41.42|41.12|41.36|41.06|45
1759452600000|2025-10-03 00:50:00|41.42|41.12|41.44|41.14|41.45|41.15|41.41|41.11|26
1759452900000|2025-10-03 00:55:00|41.42|41.12|41.4|41.1|41.44|41.14|41.38|41.08|43
1759453200000|2025-10-03 01:00:00|41.41|41.11|41.47|41.17|41.77|41.47|41.39|41.09|44
1759453500000|2025-10-03 01:05:00|41.48|41.18|41.39|41.09|41.62|41.32|41.37|41.07|58
1759453800000|2025-10-03 01:10:00|41.4|41.1|41.34|41.04|41.66|41.36|41.34|41.04|45
1759454100000|2025-10-03 01:15:00|41.35|41.05|41.34|41.04|41.39|41.09|41.34|41.04|10
1759454400000|2025-10-03 01:20:00|41.37|41.07|41.34|41.04|41.55|41.25|41.34|41.04|14
1759454700000|2025-10-03 01:25:00|41.35|41.05|41.36|41.06|42.04|41.74|41.34|41.04|13
1759455000000|2025-10-03 01:30:00|41.39|41.09|41.37|41.07|41.42|41.12|41.34|41.04|12
1759455300000|2025-10-03 01:35:00|41.4|41.1|41.35|41.05|41.42|41.12|41.35|41.05|13
1759455600000|2025-10-03 01:40:00|41.38|41.08|41.37|41.07|41.42|41.12|41.37|41.07|7
1759455900000|2025-10-03 01:45:00|41.4|41.1|41.44|41.14|41.82|41.52|41.38|41.08|23
1759456200000|2025-10-03 01:50:00|41.43|41.13|41.38|41.08|42.04|41.74|41.35|41.05|37
1759456500000|2025-10-03 01:55:00|41.41|41.11|41.37|41.07|42.04|41.74|41.35|41.05|16
1759456800000|2025-10-03 02:00:00|41.39|41.09|41.69|41.39|42.04|41.74|41.35|41.05|23
1759457100000|2025-10-03 02:05:00|42.05|41.75|41.41|41.11|42.06|41.76|41.38|41.08|26
1759457400000|2025-10-03 02:10:00|41.42|41.12|41.63|41.33|42.08|41.78|41.42|41.12|29
1759457700000|2025-10-03 02:15:00|41.53|41.23|41.44|41.14|41.58|41.28|41.44|41.14|22
1759458000000|2025-10-03 02:20:00|41.43|41.13|41.46|41.16|41.74|41.44|41.39|41.09|14
1759458300000|2025-10-03 02:25:00|41.47|41.17|41.48|41.18|41.8|41.5|41.46|41.16|13
1759458600000|2025-10-03 02:30:00|41.47|41.17|41.42|41.12|41.57|41.27|41.42|41.12|9
1759458900000|2025-10-03 02:35:00|41.43|41.13|41.53|41.23|41.79|41.49|41.41|41.11|39
1759459200000|2025-10-03 02:40:00|41.5|41.2|41.4|41.1|41.78|41.48|41.4|41.1|24
1759459500000|2025-10-03 02:45:00|41.41|41.11|41.36|41.06|41.56|41.26|41.36|41.06|8
1759459800000|2025-10-03 02:50:00|41.39|41.09|41.4|41.1|41.67|41.37|41.38|41.08|14
1759460100000|2025-10-03 02:55:00|41.41|41.11|41.43|41.13|41.47|41.17|41.39|41.09|48
1759460400000|2025-10-03 03:00:00|41.44|41.14|41.59|41.29|41.63|41.33|41.42|41.12|46
1759460700000|2025-10-03 03:05:00|41.6|41.3|41.69|41.39|41.86|41.56|41.54|41.24|66
1759461000000|2025-10-03 03:10:00|41.7|41.4|41.61|41.31|41.72|41.42|41.6|41.3|62
1759461300000|2025-10-03 03:15:00|41.62|41.32|41.66|41.36|41.82|41.52|41.61|41.31|50
1759461600000|2025-10-03 03:20:00|41.8|41.5|41.69|41.39|41.8|41.5|41.67|41.37|57
1759461900000|2025-10-03 03:25:00|41.68|41.38|41.55|41.25|41.68|41.38|41.53|41.23|59
1759462200000|2025-10-03 03:30:00|41.54|41.24|41.43|41.13|41.55|41.25|41.42|41.12|79
1759462500000|2025-10-03 03:35:00|41.44|41.14|41.47|41.17|41.7|41.4|41.43|41.13|40
1759462800000|2025-10-03 03:40:00|41.45|41.15|41.38|41.08|41.49|41.19|41.38|41.08|31
1759463100000|2025-10-03 03:45:00|41.39|41.09|41.42|41.12|41.75|41.45|41.39|41.09|20
1759463400000|2025-10-03 03:50:00|41.43|41.13|41.71|41.41|41.74|41.44|41.41|41.11|17
1759463700000|2025-10-03 03:55:00|41.74|41.44|41.34|41.04|41.74|41.44|41.34|41.04|26
1759464000000|2025-10-03 04:00:00|41.4|41.1|41.41|41.11|41.69|41.39|41.36|41.06|13
1759464300000|2025-10-03 04:05:00|41.4|41.1|41.44|41.14|41.72|41.42|41.38|41.08|15
1759464600000|2025-10-03 04:10:00|41.45|41.15|41.48|41.18|41.78|41.48|41.45|41.15|15
1759464900000|2025-10-03 04:15:00|41.51|41.21|41.53|41.23|41.8|41.5|41.47|41.17|18
1759465200000|2025-10-03 04:20:00|41.55|41.25|41.64|41.34|41.93|41.63|41.54|41.24|50
1759465500000|2025-10-03 04:25:00|41.66|41.36|41.56|41.26|41.9|41.6|41.55|41.25|48
1759465800000|2025-10-03 04:30:00|41.55|41.25|41.47|41.17|41.86|41.56|41.43|41.13|50
1759466100000|2025-10-03 04:35:00|41.48|41.18|41.45|41.15|41.49|41.19|41.43|41.13|23
1759466400000|2025-10-03 04:40:00|41.44|41.14|41.45|41.15|41.74|41.44|41.39|41.09|33
1759466700000|2025-10-03 04:45:00|41.6|41.3|41.56|41.26|41.6|41.3|41.45|41.15|35
1759467000000|2025-10-03 04:50:00|41.57|41.27|41.63|41.33|41.64|41.34|41.51|41.21|31
1759467300000|2025-10-03 04:55:00|41.62|41.32|41.65|41.35|41.94|41.64|41.62|41.32|12
1759467600000|2025-10-03 05:00:00|41.66|41.36|41.58|41.28|41.97|41.67|41.57|41.27|30
1759467900000|2025-10-03 05:05:00|41.59|41.29|41.56|41.26|41.77|41.47|41.56|41.26|47
1759468200000|2025-10-03 05:10:00|41.58|41.28|41.53|41.23|41.58|41.28|41.48|41.18|52
1759468500000|2025-10-03 05:15:00|41.59|41.29|41.63|41.33|41.63|41.33|41.53|41.23|34
1759468800000|2025-10-03 05:20:00|41.61|41.31|41.63|41.33|41.73|41.43|41.59|41.29|41
1759469100000|2025-10-03 05:25:00|41.64|41.34|41.61|41.31|41.65|41.35|41.59|41.29|33
1759469400000|2025-10-03 05:30:00|41.59|41.29|41.58|41.28|41.66|41.36|41.57|41.27|53
1759469700000|2025-10-03 05:35:00|41.57|41.27|41.55|41.25|41.74|41.44|41.53|41.23|18
1759470000000|2025-10-03 05:40:00|41.57|41.27|41.52|41.22|41.75|41.45|41.5|41.2|40
1759470300000|2025-10-03 05:45:00|41.53|41.23|41.44|41.14|41.54|41.24|41.41|41.11|53
1759470600000|2025-10-03 05:50:00|41.43|41.13|41.47|41.17|41.82|41.52|41.43|41.13|52
1759470900000|2025-10-03 05:55:00|41.49|41.19|41.45|41.15|41.65|41.35|41.43|41.13|49
1759471200000|2025-10-03 06:00:00|41.52|41.22|41.4|41.1|41.75|41.45|41.36|41.06|50
1759471500000|2025-10-03 06:05:00|41.41|41.11|41.38|41.08|41.42|41.12|41.37|41.07|35
1759471800000|2025-10-03 06:10:00|41.39|41.09|41.46|41.16|41.46|41.16|41.34|41.04|31
1759472100000|2025-10-03 06:15:00|41.49|41.19|41.48|41.18|41.78|41.48|41.41|41.11|29
1759472400000|2025-10-03 06:20:00|41.49|41.19|41.79|41.49|41.79|41.49|41.48|41.18|4
1759472700000|2025-10-03 06:25:00|42.1|41.8|41.54|41.24|42.1|41.8|41.45|41.15|20
1759473000000|2025-10-03 06:30:00|41.55|41.25|41.55|41.25|41.75|41.45|41.53|41.23|15
1759473300000|2025-10-03 06:35:00|41.58|41.28|41.59|41.29|42.14|41.84|41.48|41.18|29
1759473600000|2025-10-03 06:40:00|41.58|41.28|41.53|41.23|42.14|41.84|41.49|41.19|17
1759473900000|2025-10-03 06:45:00|41.59|41.29|41.67|41.37|41.84|41.54|41.55|41.25|21
1759474200000|2025-10-03 06:50:00|41.68|41.38|41.36|41.06|41.68|41.38|41.34|41.04|37
1759474500000|2025-10-03 06:55:00|41.38|41.08|41.35|41.05|41.38|41.08|41.34|41.04|10
1759474800000|2025-10-03 07:00:00|41.34|41.04|41.35|41.05|42.04|41.74|41.34|41.04|26
1759475100000|2025-10-03 07:05:00|41.38|41.08|41.36|41.06|42.04|41.74|41.34|41.04|40
1759475400000|2025-10-03 07:10:00|41.35|41.05|41.36|41.06|41.66|41.36|41.34|41.04|13
1759475700000|2025-10-03 07:15:00|41.39|41.09|41.36|41.06|42.04|41.74|41.35|41.05|15
1759476000000|2025-10-03 07:20:00|41.38|41.08|41.34|41.04|41.38|41.08|41.34|41.04|6
1759476300000|2025-10-03 07:25:00|41.36|41.06|41.36|41.06|41.39|41.09|41.34|41.04|69
1759476600000|2025-10-03 07:30:00|41.35|41.05|41.35|41.05|41.63|41.33|41.34|41.04|19
1759476900000|2025-10-03 07:35:00|41.34|41.04|41.34|41.04|41.44|41.14|41.34|41.04|22
1759477200000|2025-10-03 07:40:00|41.51|41.21|41.49|41.19|42.04|41.74|41.42|41.12|14
1759477500000|2025-10-03 07:45:00|41.56|41.26|41.34|41.04|42.04|41.74|41.34|41.04|29
1759477800000|2025-10-03 07:50:00|41.51|41.21|41.35|41.05|41.59|41.29|41.35|41.05|14
1759478100000|2025-10-03 07:55:00|41.36|41.06|41.35|41.05|41.59|41.29|41.34|41.04|4
1759478400000|2025-10-03 08:00:00|41.38|41.08|41.44|41.14|41.59|41.29|41.34|41.04|130
1759478700000|2025-10-03 08:05:00|41.42|41.12|41.41|41.11|41.52|41.22|41.34|41.04|116
1759479000000|2025-10-03 08:10:00|41.4|41.1|41.39|41.09|41.43|41.13|41.34|41.04|102
1759479300000|2025-10-03 08:15:00|41.38|41.08|40.96|40.66|41.4|41.1|40.87|40.57|49
1759479600000|2025-10-03 08:20:00|40.99|40.69|41|40.7|41.86|41.56|40.97|40.67|30
1759479900000|2025-10-03 08:25:00|41.01|40.71|41|40.7|41.33|41.03|41|40.7|15
1759480200000|2025-10-03 08:30:00|41.03|40.73|41.04|40.74|41.86|41.56|40.98|40.68|48
1759480500000|2025-10-03 08:35:00|41.07|40.77|41.07|40.77|41.9|41.6|41.01|40.71|40
1759480800000|2025-10-03 08:40:00|41.06|40.76|41.08|40.78|41.89|41.59|41.06|40.76|29
1759481100000|2025-10-03 08:45:00|41.11|40.81|41.1|40.8|41.43|41.13|41.05|40.75|26
1759481400000|2025-10-03 08:50:00|41.09|40.79|41.11|40.81|41.93|41.63|41.09|40.79|29
1759481700000|2025-10-03 08:55:00|41.14|40.84|41.11|40.81|41.4|41.1|41.07|40.77|20
1759482000000|2025-10-03 09:00:00|41.13|40.83|41.05|40.75|41.41|41.11|41.04|40.74|23
1759482300000|2025-10-03 09:05:00|41.04|40.74|41.07|40.77|41.43|41.13|41.04|40.74|22
1759482600000|2025-10-03 09:10:00|41.06|40.76|41.25|40.95|41.36|41.06|40.94|40.64|21
1759482900000|2025-10-03 09:15:00|40.97|40.67|40.88|40.58|41.27|40.97|40.88|40.58|28
1759483200000|2025-10-03 09:20:00|40.89|40.59|41.06|40.76|41.19|40.89|40.89|40.59|34
1759483500000|2025-10-03 09:25:00|41.04|40.74|41.06|40.76|41.28|40.98|40.97|40.67|32
1759483800000|2025-10-03 09:30:00|41.05|40.75|40.96|40.66|41.19|40.89|40.91|40.61|33
1759484100000|2025-10-03 09:35:00|40.95|40.65|40.92|40.62|41.04|40.74|40.89|40.59|16
1759484400000|2025-10-03 09:40:00|40.94|40.64|40.88|40.58|41.04|40.74|40.87|40.57|16
1759484700000|2025-10-03 09:45:00|40.89|40.59|40.91|40.61|41.06|40.76|40.89|40.59|18
1759485000000|2025-10-03 09:50:00|40.92|40.62|40.98|40.68|41.08|40.78|40.9|40.6|25
1759485300000|2025-10-03 09:55:00|40.97|40.67|40.93|40.63|41.08|40.78|40.93|40.63|8
1759485600000|2025-10-03 10:00:00|40.94|40.64|40.88|40.58|41.06|40.76|40.87|40.57|19
1759485900000|2025-10-03 10:05:00|40.86|40.56|40.85|40.55|41.17|40.87|40.85|40.55|16
1759486200000|2025-10-03 10:10:00|40.84|40.54|41.06|40.76|41.33|41.03|40.84|40.54|25
1759486500000|2025-10-03 10:15:00|41.35|41.05|41.08|40.78|41.88|41.58|41|40.7|29
1759486800000|2025-10-03 10:20:00|41.07|40.77|41.04|40.74|41.37|41.07|41.04|40.74|14
1759487100000|2025-10-03 10:25:00|41.05|40.75|41.06|40.76|41.34|41.04|41.03|40.73|11
1759487400000|2025-10-03 10:30:00|41.07|40.77|41.06|40.76|41.39|41.09|41.06|40.76|12
1759487700000|2025-10-03 10:35:00|40.87|40.57|41.05|40.75|41.06|40.76|40.87|40.57|21
1759488000000|2025-10-03 10:40:00|41.06|40.76|41.09|40.79|41.38|41.08|41.04|40.74|11
1759488300000|2025-10-03 10:45:00|41.08|40.78|41.05|40.75|41.38|41.08|41.04|40.74|8
1759488600000|2025-10-03 10:50:00|41.08|40.78|41.08|40.78|41.37|41.07|41.07|40.77|7
1759488900000|2025-10-03 10:55:00|41.09|40.79|41.08|40.78|41.4|41.1|41.08|40.78|9
1759489200000|2025-10-03 11:00:00|41.07|40.77|41.23|40.93|41.89|41.59|41.02|40.72|17
1759489500000|2025-10-03 11:05:00|41.22|40.92|41|40.7|41.34|41.04|40.98|40.68|30
1759489800000|2025-10-03 11:10:00|40.98|40.68|40.94|40.64|41.03|40.73|40.93|40.63|17
1759490100000|2025-10-03 11:15:00|40.95|40.65|40.93|40.63|41.02|40.72|40.91|40.61|28
1759490400000|2025-10-03 11:20:00|40.94|40.64|41.01|40.71|41.02|40.72|40.94|40.64|25
1759490700000|2025-10-03 11:25:00|41|40.7|41|40.7|41.04|40.74|40.98|40.68|7
1759491000000|2025-10-03 11:30:00|40.98|40.68|40.99|40.69|41.23|40.93|40.96|40.66|31
1759491300000|2025-10-03 11:35:00|40.98|40.68|41.02|40.72|41.24|40.94|40.98|40.68|13
1759491600000|2025-10-03 11:40:00|41.05|40.75|41.05|40.75|41.05|40.75|41.04|40.74|9
1759491900000|2025-10-03 11:45:00|41.04|40.74|41.08|40.78|41.27|40.97|41.02|40.72|20
1759492200000|2025-10-03 11:50:00|41.11|40.81|41.08|40.78|41.29|40.99|41.08|40.78|18
1759492500000|2025-10-03 11:55:00|41.06|40.76|41.08|40.78|41.08|40.78|41.06|40.76|13
1759492800000|2025-10-03 12:00:00|41.07|40.77|41.05|40.75|41.1|40.8|41.05|40.75|22
1759493100000|2025-10-03 12:05:00|41.06|40.76|41.07|40.77|41.38|41.08|41.05|40.75|27
1759493400000|2025-10-03 12:10:00|41.08|40.78|41.2|40.9|41.9|41.6|41.08|40.78|22
1759493700000|2025-10-03 12:15:00|41.23|40.93|41.28|40.98|41.56|41.26|41.22|40.92|15
1759494000000|2025-10-03 12:20:00|41.27|40.97|41.24|40.94|41.56|41.26|41.24|40.94|10
1759494300000|2025-10-03 12:25:00|41.51|41.21|41.14|40.84|41.52|41.22|41.13|40.83|17
1759494600000|2025-10-03 12:30:00|41.13|40.83|41.22|40.92|41.55|41.25|41.13|40.83|39
1759494900000|2025-10-03 12:35:00|41.25|40.95|41.29|40.99|41.59|41.29|41.18|40.88|22
1759495200000|2025-10-03 12:40:00|41.28|40.98|41.23|40.93|41.55|41.25|41.23|40.93|20
1759495500000|2025-10-03 12:45:00|41.21|40.91|41.2|40.9|41.54|41.24|41.2|40.9|19
1759495800000|2025-10-03 12:50:00|41.19|40.89|41.27|40.97|41.56|41.26|41.18|40.88|15
1759496100000|2025-10-03 12:55:00|41.26|40.96|41.26|40.96|42|41.7|41.23|40.93|29
1759496400000|2025-10-03 13:00:00|41.24|40.94|41.12|40.82|41.98|41.68|41.11|40.81|58
1759496700000|2025-10-03 13:05:00|41.13|40.83|41.19|40.89|41.91|41.61|41.03|40.73|50
1759497000000|2025-10-03 13:10:00|41.2|40.9|41.19|40.89|41.52|41.22|41.18|40.88|20
1759497300000|2025-10-03 13:15:00|41.17|40.87|41.23|40.93|41.52|41.22|41.15|40.85|47
1759497600000|2025-10-03 13:20:00|41.26|40.96|41.31|41.01|41.62|41.32|41.25|40.95|23
1759497900000|2025-10-03 13:25:00|41.32|41.02|41.45|41.15|42.02|41.72|41.32|41.02|24
1759498200000|2025-10-03 13:30:00|41.44|41.14|41.45|41.15|42.11|41.81|41.41|41.11|61
1759498500000|2025-10-03 13:35:00|41.46|41.16|41.49|41.19|41.63|41.33|41.36|41.06|30
1759498800000|2025-10-03 13:40:00|41.47|41.17|41.36|41.06|42.1|41.8|41.29|40.99|49
1759499100000|2025-10-03 13:45:00|41.39|41.09|41.44|41.14|42.03|41.73|41.34|41.04|37
1759499400000|2025-10-03 13:50:00|41.47|41.17|41.44|41.14|41.64|41.34|41.43|41.13|32
1759499700000|2025-10-03 13:55:00|41.43|41.13|41.38|41.08|41.47|41.17|41.38|41.08|10
1759500000000|2025-10-03 14:00:00|41.41|41.11|41.32|41.02|41.67|41.37|41.22|40.92|53
1759500300000|2025-10-03 14:05:00|41.31|41.01|41.24|40.94|41.62|41.32|41.2|40.9|52
1759500600000|2025-10-03 14:10:00|41.25|40.95|41.47|41.17|41.97|41.67|41.15|40.85|53
1759500900000|2025-10-03 14:15:00|41.17|40.87|41.08|40.78|41.94|41.64|41.06|40.76|55
1759501200000|2025-10-03 14:20:00|41.06|40.76|41.57|41.27|41.57|41.27|40.99|40.69|47
1759501500000|2025-10-03 14:25:00|41.28|40.98|41.36|41.06|41.61|41.31|41.28|40.98|16
1759501800000|2025-10-03 14:30:00|41.35|41.05|41.34|41.04|42.03|41.73|41.29|40.99|33
1759502100000|2025-10-03 14:35:00|41.38|41.08|41.4|41.1|42.07|41.77|41.31|41.01|32
1759502400000|2025-10-03 14:40:00|41.41|41.11|41.44|41.14|42.07|41.77|41.39|41.09|44
1759502700000|2025-10-03 14:45:00|41.43|41.13|41.52|41.22|41.65|41.35|41.43|41.13|20
1759503000000|2025-10-03 14:50:00|41.51|41.21|41.64|41.34|41.68|41.38|41.51|41.21|19
1759503300000|2025-10-03 14:55:00|41.63|41.33|41.46|41.16|41.68|41.38|41.45|41.15|32
1759503600000|2025-10-03 15:00:00|41.45|41.15|41.41|41.11|41.72|41.42|41.36|41.06|40
1759503900000|2025-10-03 15:05:00|41.44|41.14|41.44|41.14|41.73|41.43|41.43|41.13|26
1759504200000|2025-10-03 15:10:00|41.43|41.13|41.47|41.17|42.09|41.79|41.43|41.13|17
1759504500000|2025-10-03 15:15:00|41.5|41.2|42.15|41.85|42.15|41.85|41.48|41.18|39
1759504800000|2025-10-03 15:20:00|41.89|41.59|41.66|41.36|42.19|41.89|41.55|41.25|53
1759505100000|2025-10-03 15:25:00|41.65|41.35|41.57|41.27|41.94|41.64|41.56|41.26|16
1759505400000|2025-10-03 15:30:00|41.6|41.3|41.84|41.54|42.09|41.79|41.58|41.28|48
1759505700000|2025-10-03 15:35:00|41.87|41.57|41.81|41.51|42.17|41.87|41.77|41.47|35
1759506000000|2025-10-03 15:40:00|41.84|41.54|41.78|41.48|42.15|41.85|41.78|41.48|41
1759506300000|2025-10-03 15:45:00|41.81|41.51|41.79|41.49|42.1|41.8|41.73|41.43|51
1759506600000|2025-10-03 15:50:00|41.8|41.5|41.92|41.62|42.2|41.9|41.8|41.5|51
1759506900000|2025-10-03 15:55:00|41.93|41.63|42.05|41.75|42.07|41.77|41.85|41.55|38
1759507200000|2025-10-03 16:00:00|42.06|41.76|42.13|41.83|42.43|42.13|42.06|41.76|56
1759507500000|2025-10-03 16:05:00|42.16|41.86|42.11|41.81|42.43|42.13|42.05|41.75|55
1759507800000|2025-10-03 16:10:00|42.1|41.8|42.13|41.83|42.42|42.12|42.09|41.79|50
1759508100000|2025-10-03 16:15:00|42.42|42.12|42.19|41.89|42.45|42.15|42.09|41.79|52
1759508400000|2025-10-03 16:20:00|42.14|41.84|42.23|41.93|42.41|42.11|42.09|41.79|57
1759508700000|2025-10-03 16:25:00|42.2|41.9|42.23|41.93|42.38|42.08|42.2|41.9|42
1759509000000|2025-10-03 16:30:00|42.21|41.91|42.34|42.04|42.53|42.23|42.17|41.87|71
1759509300000|2025-10-03 16:35:00|42.37|42.07|42.47|42.17|42.59|42.29|42.32|42.02|57
1759509600000|2025-10-03 16:40:00|42.48|42.18|42.47|42.17|42.57|42.27|42.41|42.11|28
1759509900000|2025-10-03 16:45:00|42.46|42.16|42.24|41.94|42.52|42.22|42.21|41.91|67
1759510200000|2025-10-03 16:50:00|42.25|41.95|42.14|41.84|42.42|42.12|42.01|41.71|55
1759510500000|2025-10-03 16:55:00|42.15|41.85|41.93|41.63|42.4|42.1|41.93|41.63|66
1759510800000|2025-10-03 17:00:00|41.96|41.66|41.73|41.43|42.01|41.71|41.18|40.88|211
1759511100000|2025-10-03 17:05:00|41.74|41.44|41.87|41.57|42.02|41.72|41.52|41.22|94
1759511400000|2025-10-03 17:10:00|41.88|41.58|42|41.7|42.18|41.88|41.88|41.58|49
1759511700000|2025-10-03 17:15:00|41.98|41.68|41.81|41.51|42.14|41.84|41.74|41.44|89
1759512000000|2025-10-03 17:20:00|41.84|41.54|41.86|41.56|42.26|41.96|41.75|41.45|65
1759512300000|2025-10-03 17:25:00|41.84|41.54|41.83|41.53|42.29|41.99|41.81|41.51|60
1759512600000|2025-10-03 17:30:00|41.86|41.56|41.85|41.55|42.26|41.96|41.76|41.46|63
1759512900000|2025-10-03 17:35:00|41.88|41.58|41.81|41.51|42.17|41.87|41.69|41.39|66
1759513200000|2025-10-03 17:40:00|41.82|41.52|42.1|41.8|42.23|41.93|41.72|41.42|95
1759513500000|2025-10-03 17:45:00|42.11|41.81|41.6|41.3|42.12|41.82|41.55|41.25|85
1759513800000|2025-10-03 17:50:00|41.61|41.31|41.34|41.04|41.79|41.49|41.33|41.03|99
1759514100000|2025-10-03 17:55:00|41.33|41.03|41.46|41.16|42.08|41.78|41.33|41.03|93
1759514400000|2025-10-03 18:00:00|41.44|41.14|41.3|41|42|41.7|41.24|40.94|111
1759514700000|2025-10-03 18:05:00|41.33|41.03|41.3|41|41.48|41.18|41.14|40.84|87
1759515000000|2025-10-03 18:10:00|41.32|41.02|41.4|41.1|41.63|41.33|41.25|40.95|72
1759515300000|2025-10-03 18:15:00|41.37|41.07|41.54|41.24|42.07|41.77|41.36|41.06|70
1759515600000|2025-10-03 18:20:00|41.53|41.23|41.43|41.13|41.83|41.53|41.32|41.02|84
1759515900000|2025-10-03 18:25:00|41.44|41.14|41.81|41.51|42.17|41.87|41.4|41.1|65
1759516200000|2025-10-03 18:30:00|41.62|41.32|41.59|41.29|42.15|41.85|41.59|41.29|272
1759516500000|2025-10-03 18:35:00|41.58|41.28|41.71|41.41|41.94|41.64|41.58|41.28|38
1759516800000|2025-10-03 18:40:00|41.72|41.42|41.88|41.58|41.99|41.69|41.61|41.31|45
1759517100000|2025-10-03 18:45:00|41.94|41.64|41.87|41.57|42.08|41.78|41.82|41.52|72
1759517400000|2025-10-03 18:50:00|41.95|41.65|41.83|41.53|41.95|41.65|41.82|41.52|24
1759517700000|2025-10-03 18:55:00|41.84|41.54|41.83|41.53|41.85|41.55|41.83|41.53|6
1759518000000|2025-10-03 19:00:00|41.84|41.54|41.82|41.52|41.84|41.54|41.82|41.52|13
1759518600000|2025-10-03 19:10:00|41.85|41.55|41.84|41.54|41.87|41.57|41.82|41.52|12
1759518900000|2025-10-03 19:15:00|41.83|41.53|41.85|41.55|42.07|41.77|41.83|41.53|55
1759519200000|2025-10-03 19:20:00|41.86|41.56|41.83|41.53|42|41.7|41.83|41.53|21
1759519500000|2025-10-03 19:25:00|41.84|41.54|41.85|41.55|42.04|41.74|41.83|41.53|16
1759519800000|2025-10-03 19:30:00|41.88|41.58|41.89|41.59|42.04|41.74|41.84|41.54|22
1759520100000|2025-10-03 19:35:00|41.88|41.58|41.85|41.55|42.21|41.91|41.85|41.55|21
1759520400000|2025-10-03 19:40:00|41.86|41.56|41.84|41.54|42.18|41.88|41.84|41.54|22
1759520700000|2025-10-03 19:45:00|41.87|41.57|41.84|41.54|42.09|41.79|41.83|41.53|13
1759521000000|2025-10-03 19:50:00|42.05|41.75|41.86|41.56|42.09|41.79|41.86|41.56|11
1759521300000|2025-10-03 19:55:00|41.88|41.58|41.84|41.54|41.88|41.58|41.84|41.54|2
1759521600000|2025-10-03 20:00:00|41.87|41.57|41.85|41.55|42.16|41.86|41.83|41.53|22
1759521900000|2025-10-03 20:05:00|41.88|41.58|41.83|41.53|42.15|41.85|41.83|41.53|15
1759522200000|2025-10-03 20:10:00|41.87|41.57|41.84|41.54|42.06|41.76|41.83|41.53|14
1759522500000|2025-10-03 20:15:00|41.85|41.55|41.86|41.56|42.12|41.82|41.83|41.53|12
1759522800000|2025-10-03 20:20:00|41.87|41.57|41.86|41.56|41.88|41.58|41.86|41.56|9
1759523100000|2025-10-03 20:25:00|41.87|41.57|41.83|41.53|41.89|41.59|41.83|41.53|14
1759523400000|2025-10-03 20:30:00|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1759523700000|2025-10-03 20:35:00|41.86|41.56|41.83|41.53|41.92|41.62|41.83|41.53|3
1759524000000|2025-10-03 20:40:00|41.86|41.56|41.9|41.6|42.21|41.91|41.86|41.56|22
1759524300000|2025-10-03 20:45:00|41.89|41.59|41.87|41.57|41.93|41.63|41.87|41.57|14
1759524600000|2025-10-03 20:50:00|41.88|41.58|41.85|41.55|42.17|41.87|41.85|41.55|6
1759524900000|2025-10-03 20:55:00|41.86|41.56|41.85|41.55|41.86|41.56|41.85|41.55|2
1759561200000|2025-10-04 07:00:00|41.69|41.39|41.64|41.34|42.05|41.75|41.64|41.34|44
1759561500000|2025-10-04 07:05:00|42.03|41.73|41.63|41.33|42.03|41.73|41.61|41.31|37
1759561800000|2025-10-04 07:10:00|42|41.7|41.65|41.35|42.04|41.74|41.58|41.28|46
1759562100000|2025-10-04 07:15:00|42.03|41.73|41.62|41.32|42.03|41.73|41.59|41.29|35
1759562400000|2025-10-04 07:20:00|42.02|41.72|41.58|41.28|42.02|41.72|41.57|41.27|39
1759562700000|2025-10-04 07:25:00|41.57|41.27|41.59|41.29|42|41.7|41.56|41.26|41
1759563000000|2025-10-04 07:30:00|42|41.7|41.61|41.31|42.02|41.72|41.58|41.28|40
1759563300000|2025-10-04 07:35:00|42.01|41.71|41.58|41.28|42.01|41.71|41.55|41.25|46
1759563600000|2025-10-04 07:40:00|42|41.7|41.55|41.25|42|41.7|41.53|41.23|41
1759563900000|2025-10-04 07:45:00|41.98|41.68|41.2|40.9|41.98|41.68|41.19|40.89|9
1759564200000|2025-10-04 07:50:00|41.19|40.89|41.48|41.18|41.95|41.65|41.19|40.89|16
1759564500000|2025-10-04 07:55:00|41.95|41.65|41.53|41.23|41.97|41.67|41.47|41.17|46
1759564800000|2025-10-04 08:00:00|41.97|41.67|41.51|41.21|41.97|41.67|41.49|41.19|46
1759565100000|2025-10-04 08:05:00|41.96|41.66|41.5|41.2|41.97|41.67|41.5|41.2|43
1759565400000|2025-10-04 08:10:00|41.96|41.66|41.51|41.21|41.96|41.66|41.49|41.19|47
1759565700000|2025-10-04 08:15:00|41.96|41.66|41.46|41.16|41.96|41.66|41.43|41.13|45
1759566000000|2025-10-04 08:20:00|41.94|41.64|41.41|41.11|41.94|41.64|41.41|41.11|44
1759566300000|2025-10-04 08:25:00|41.91|41.61|41.41|41.11|41.92|41.62|41.4|41.1|46
1759566600000|2025-10-04 08:30:00|41.91|41.61|41.17|40.87|41.91|41.61|41.15|40.85|42
1759566900000|2025-10-04 08:35:00|41.16|40.86|41.35|41.05|41.92|41.62|41.16|40.86|19
1759567200000|2025-10-04 08:40:00|41.32|41.02|41.31|41.01|41.87|41.57|41.24|40.94|47
1759567500000|2025-10-04 08:45:00|41.86|41.56|41.36|41.06|41.89|41.59|41.29|40.99|46
1759567800000|2025-10-04 08:50:00|41.89|41.59|41.32|41.02|41.89|41.59|41.21|40.91|47
1759568100000|2025-10-04 08:55:00|41.87|41.57|41.29|40.99|41.87|41.57|41.29|40.99|42
1759568400000|2025-10-04 09:00:00|41.85|41.55|41.36|41.06|41.89|41.59|41.25|40.95|49
1759568700000|2025-10-04 09:05:00|41.89|41.59|41.44|41.14|41.94|41.64|41.13|40.83|54
1759569000000|2025-10-04 09:10:00|41.93|41.63|41.5|41.2|41.96|41.66|41.17|40.87|48
1759569300000|2025-10-04 09:15:00|41.96|41.66|41.31|41.01|41.97|41.67|41.31|41.01|45
1759569600000|2025-10-04 09:20:00|41.87|41.57|41.18|40.88|41.87|41.57|41.01|40.71|48
1759569900000|2025-10-04 09:25:00|41.8|41.5|41.23|40.93|41.82|41.52|41.12|40.82|39
1759570200000|2025-10-04 09:30:00|41.82|41.52|41.02|40.72|41.82|41.52|41.01|40.71|47
1759570500000|2025-10-04 09:35:00|41.73|41.43|41|40.7|41.74|41.44|40.99|40.69|45
1759570800000|2025-10-04 09:40:00|41.71|41.41|40.99|40.69|41.72|41.42|40.89|40.59|46
1759571100000|2025-10-04 09:45:00|41.7|41.4|40.74|40.44|41.72|41.42|40.74|40.44|45
1759571400000|2025-10-04 09:50:00|41.65|41.35|41.85|41.55|42.4|42.1|40.72|40.42|57
1759571700000|2025-10-04 09:55:00|41.84|41.54|41.85|41.55|41.85|41.55|41.82|41.52|6
1759572000000|2025-10-04 10:00:00|41.84|41.54|41.74|41.44|41.84|41.54|41.7|41.4|120
1759572300000|2025-10-04 10:05:00|41.73|41.43|41.66|41.36|41.84|41.54|41.64|41.34|52
1759572600000|2025-10-04 10:10:00|41.82|41.52|41.65|41.35|41.84|41.54|41.65|41.35|13
1759572900000|2025-10-04 10:15:00|41.81|41.51|41.67|41.37|41.84|41.54|41.65|41.35|72
1759573200000|2025-10-04 10:20:00|41.84|41.54|41.77|41.47|41.84|41.54|41.64|41.34|57
1759573500000|2025-10-04 10:25:00|41.84|41.54|41.65|41.35|41.84|41.54|41.65|41.35|50
1759573800000|2025-10-04 10:30:00|41.82|41.52|41.78|41.48|41.84|41.54|41.65|41.35|63
1759574100000|2025-10-04 10:35:00|41.77|41.47|41.61|41.31|41.84|41.54|41.61|41.31|91
1759574400000|2025-10-04 10:40:00|41.78|41.48|41.63|41.33|41.84|41.54|41.6|41.3|61
1759574700000|2025-10-04 10:45:00|41.84|41.54|41.82|41.52|41.84|41.54|41.59|41.29|23
1759575000000|2025-10-04 10:50:00|41.81|41.51|41.61|41.31|41.84|41.54|41.61|41.31|91
1759575300000|2025-10-04 10:55:00|41.6|41.3|41.61|41.31|41.84|41.54|41.6|41.3|59
1759575600000|2025-10-04 11:00:00|41.83|41.53|41.57|41.27|41.83|41.53|41.57|41.27|26
1759575900000|2025-10-04 11:05:00|41.75|41.45|41.74|41.44|41.82|41.52|41.54|41.24|40
1759576200000|2025-10-04 11:10:00|41.73|41.43|41.58|41.28|41.84|41.54|41.58|41.28|41
1759576500000|2025-10-04 11:15:00|41.82|41.52|41.62|41.32|41.84|41.54|41.62|41.32|52
1759576800000|2025-10-04 11:20:00|41.82|41.52|41.59|41.29|41.84|41.54|41.59|41.29|73
1759578900000|2025-10-04 11:55:00|41.63|41.33|41.63|41.33|41.84|41.54|41.61|41.31|51
1759579200000|2025-10-04 12:00:00|41.84|41.54|41.79|41.49|41.84|41.54|41.63|41.33|112
1759579500000|2025-10-04 12:05:00|41.78|41.48|41.61|41.31|41.84|41.54|41.61|41.31|80
1759579800000|2025-10-04 12:10:00|41.8|41.5|41.75|41.45|41.84|41.54|41.59|41.29|93
1759580100000|2025-10-04 12:15:00|41.74|41.44|41.61|41.31|41.84|41.54|41.61|41.31|116
1759580400000|2025-10-04 12:20:00|41.8|41.5|41.72|41.42|41.84|41.54|41.58|41.28|36
1759580700000|2025-10-04 12:25:00|41.71|41.41|41.59|41.29|41.84|41.54|41.59|41.29|45
1759581000000|2025-10-04 12:30:00|41.83|41.53|41.6|41.3|41.84|41.54|41.6|41.3|59
1759581300000|2025-10-04 12:35:00|41.82|41.52|41.61|41.31|41.84|41.54|41.61|41.31|62
1759581600000|2025-10-04 12:40:00|41.81|41.51|41.82|41.52|41.82|41.52|41.57|41.27|15
1759581900000|2025-10-04 12:45:00|41.81|41.51|41.69|41.39|41.84|41.54|41.64|41.34|162
1759582200000|2025-10-04 12:50:00|41.68|41.38|41.69|41.39|41.84|41.54|41.58|41.28|58
1759582500000|2025-10-04 12:55:00|41.68|41.38|41.75|41.45|41.84|41.54|41.61|41.31|29
1759582800000|2025-10-04 13:00:00|41.74|41.44|41.86|41.56|41.87|41.57|41.61|41.31|66
1759583100000|2025-10-04 13:05:00|41.87|41.57|41.74|41.44|41.93|41.63|41.7|41.4|154
1759583400000|2025-10-04 13:10:00|41.71|41.41|41.84|41.54|41.91|41.61|41.68|41.38|41
1759583700000|2025-10-04 13:15:00|41.83|41.53|41.62|41.32|41.88|41.58|41.62|41.32|69
1759584000000|2025-10-04 13:20:00|41.82|41.52|41.82|41.52|41.84|41.54|41.74|41.44|109
1759584300000|2025-10-04 13:25:00|41.81|41.51|41.63|41.33|41.84|41.54|41.63|41.33|114
1759584600000|2025-10-04 13:30:00|41.84|41.54|41.76|41.46|41.88|41.58|41.69|41.39|137
1759584900000|2025-10-04 13:35:00|41.88|41.58|41.72|41.42|41.91|41.61|41.68|41.38|119
1759585200000|2025-10-04 13:40:00|41.91|41.61|41.81|41.51|41.91|41.61|41.7|41.4|120
1759585500000|2025-10-04 13:45:00|41.8|41.5|41.8|41.5|41.92|41.62|41.69|41.39|91
1759585800000|2025-10-04 13:50:00|41.79|41.49|41.68|41.38|41.9|41.6|41.66|41.36|111
1759586100000|2025-10-04 13:55:00|41.86|41.56|41.79|41.49|41.87|41.57|41.64|41.34|117
1759586400000|2025-10-04 14:00:00|41.78|41.48|41.82|41.52|41.88|41.58|41.64|41.34|105
1759586700000|2025-10-04 14:05:00|41.81|41.51|41.8|41.5|41.87|41.57|41.64|41.34|99
1759587000000|2025-10-04 14:10:00|41.79|41.49|41.9|41.6|41.92|41.62|41.77|41.47|181
1759587300000|2025-10-04 14:15:00|41.89|41.59|41.86|41.56|41.93|41.63|41.77|41.47|173
1759587600000|2025-10-04 14:20:00|41.91|41.61|41.65|41.35|41.91|41.61|41.65|41.35|117
1759587900000|2025-10-04 14:25:00|41.64|41.34|41.79|41.49|41.84|41.54|41.63|41.33|110
1759588200000|2025-10-04 14:30:00|41.78|41.48|41.84|41.54|41.84|41.54|41.63|41.33|77
1759588500000|2025-10-04 14:35:00|41.71|41.41|41.78|41.48|41.84|41.54|41.63|41.33|108
1759588800000|2025-10-04 14:40:00|41.77|41.47|41.81|41.51|41.84|41.54|41.63|41.33|84
1759589100000|2025-10-04 14:45:00|41.8|41.5|41.8|41.5|41.84|41.54|41.7|41.4|136
1759589400000|2025-10-04 14:50:00|41.81|41.51|41.84|41.54|41.84|41.54|41.62|41.32|118
1759589700000|2025-10-04 14:55:00|41.73|41.43|41.77|41.47|41.84|41.54|41.61|41.31|70
1759590000000|2025-10-04 15:00:00|41.76|41.46|41.63|41.33|41.84|41.54|41.6|41.3|98
1759590300000|2025-10-04 15:05:00|41.62|41.32|41.72|41.42|41.84|41.54|41.6|41.3|72
1759590600000|2025-10-04 15:10:00|41.71|41.41|41.83|41.53|41.84|41.54|41.6|41.3|59
1759590900000|2025-10-04 15:15:00|41.82|41.52|41.74|41.44|41.84|41.54|41.62|41.32|104
1759591200000|2025-10-04 15:20:00|41.75|41.45|40.45|40.15|41.84|41.54|40.45|40.15|150
1759591500000|2025-10-04 15:25:00|41.42|41.12|40.4|40.1|41.42|41.12|40.4|40.1|39
1759591800000|2025-10-04 15:30:00|41.21|40.91|40.39|40.09|41.21|40.91|40.39|40.09|36
1759592100000|2025-10-04 15:35:00|41.19|40.89|40.39|40.09|41.19|40.89|40.38|40.08|39
1759592400000|2025-10-04 15:40:00|41.15|40.85|40.47|40.17|41.15|40.85|40.41|40.11|39
1759592700000|2025-10-04 15:45:00|41.08|40.78|40.51|40.21|41.08|40.78|40.47|40.17|39
1759593000000|2025-10-04 15:50:00|41|40.7|40.51|40.21|41|40.7|40.49|40.19|40
1759593300000|2025-10-04 15:55:00|40.92|40.62|40.45|40.15|41.21|40.91|40.44|40.14|38
1759593600000|2025-10-04 16:00:00|41.2|40.9|40.48|40.18|41.2|40.9|40.46|40.16|38
1759593900000|2025-10-04 16:05:00|41.13|40.83|40.45|40.15|41.21|40.91|40.45|40.15|38
1759594200000|2025-10-04 16:10:00|41.17|40.87|40.42|40.12|41.21|40.91|40.42|40.12|38
1759594500000|2025-10-04 16:15:00|41.2|40.9|40.46|40.16|41.21|40.91|40.43|40.13|33
1759594800000|2025-10-04 16:20:00|40.73|40.43|40.4|40.1|41.21|40.91|40.4|40.1|34
1759595100000|2025-10-04 16:25:00|41.2|40.9|40.44|40.14|41.2|40.9|40.37|40.07|41
1759595400000|2025-10-04 16:30:00|41.17|40.87|40.52|40.22|41.17|40.87|40.45|40.15|37
1759595700000|2025-10-04 16:35:00|41.07|40.77|40.42|40.12|41.07|40.77|40.42|40.12|41
1759596000000|2025-10-04 16:40:00|40.99|40.69|40.43|40.13|40.99|40.69|40.42|40.12|39
1759596300000|2025-10-04 16:45:00|40.91|40.61|40.41|40.11|41.21|40.91|40.41|40.11|40
1759596600000|2025-10-04 16:50:00|41.2|40.9|41.17|40.87|41.2|40.9|40.39|40.09|42
1759596900000|2025-10-04 16:55:00|41.16|40.86|40.45|40.15|41.21|40.91|40.42|40.12|40
1759597200000|2025-10-04 17:00:00|41.19|40.89|40.47|40.17|41.19|40.89|40.44|40.14|42
1759597500000|2025-10-04 17:05:00|41.1|40.8|40.46|40.16|41.21|40.91|40.46|40.16|39
1759597800000|2025-10-04 17:10:00|41.2|40.9|40.46|40.16|41.2|40.9|40.45|40.15|40
1759598100000|2025-10-04 17:15:00|41.15|40.85|40.46|40.16|41.15|40.85|40.44|40.14|40
1759598400000|2025-10-04 17:20:00|41.06|40.76|40.46|40.16|41.06|40.76|40.45|40.15|38
1759598700000|2025-10-04 17:25:00|40.98|40.68|40.5|40.2|40.98|40.68|40.47|40.17|39
1759599000000|2025-10-04 17:30:00|40.9|40.6|40.48|40.18|41.21|40.91|40.48|40.18|40
1759599300000|2025-10-04 17:35:00|41.2|40.9|40.45|40.15|41.2|40.9|40.45|40.15|37
1759599600000|2025-10-04 17:40:00|41.13|40.83|40.43|40.13|41.13|40.83|40.4|40.1|40
1759599900000|2025-10-04 17:45:00|41.08|40.78|40.42|40.12|41.08|40.78|40.42|40.12|40
1759600200000|2025-10-04 17:50:00|41.06|40.76|40.45|40.15|41.06|40.76|40.42|40.12|40
1759600500000|2025-10-04 17:55:00|41.05|40.75|40.48|40.18|41.21|40.91|40.45|40.15|40
1759600800000|2025-10-04 18:00:00|41.2|40.9|41.18|40.88|41.2|40.9|40.48|40.18|39
1759601100000|2025-10-04 18:05:00|40.51|40.21|40.53|40.23|41.21|40.91|40.48|40.18|38
1759601400000|2025-10-04 18:10:00|41.2|40.9|40.52|40.22|41.21|40.91|40.51|40.21|39
1759601700000|2025-10-04 18:15:00|41.2|40.9|40.51|40.21|41.21|40.91|40.51|40.21|45
1759602000000|2025-10-04 18:20:00|41.2|40.9|40.53|40.23|41.21|40.91|40.53|40.23|38
1759602300000|2025-10-04 18:25:00|41.2|40.9|40.55|40.25|41.21|40.91|40.53|40.23|41
1759602600000|2025-10-04 18:30:00|41.2|40.9|40.55|40.25|41.21|40.91|40.54|40.24|40
1759602900000|2025-10-04 18:35:00|41.2|40.9|40.52|40.22|41.21|40.91|40.52|40.22|38
1759603200000|2025-10-04 18:40:00|41.2|40.9|40.56|40.26|41.21|40.91|40.52|40.22|36
1759603500000|2025-10-04 18:45:00|40.55|40.25|40.54|40.24|41.2|40.9|40.53|40.23|37
1759603800000|2025-10-04 18:50:00|41.19|40.89|40.51|40.21|41.19|40.89|40.51|40.21|41
1759604100000|2025-10-04 18:55:00|40.53|40.23|40.52|40.22|41.2|40.9|40.51|40.21|43
1759604400000|2025-10-04 19:00:00|41.13|40.83|40.53|40.23|41.2|40.9|40.52|40.22|39
1759604700000|2025-10-04 19:05:00|41.14|40.84|40.54|40.24|41.14|40.84|40.53|40.23|40
1759605000000|2025-10-04 19:10:00|41.06|40.76|40.56|40.26|41.2|40.9|40.54|40.24|30
1759605300000|2025-10-04 19:15:00|40.55|40.25|40.54|40.24|41.2|40.9|40.54|40.24|38
1759605600000|2025-10-04 19:20:00|41.17|40.87|40.55|40.25|41.2|40.9|40.54|40.24|30
1759605900000|2025-10-04 19:25:00|41.2|40.9|40.55|40.25|41.2|40.9|40.55|40.25|31
1759606200000|2025-10-04 19:30:00|40.54|40.24|40.55|40.25|41.2|40.9|40.54|40.24|39
1759606500000|2025-10-04 19:35:00|40.54|40.24|40.55|40.25|41.2|40.9|40.53|40.23|16
1759606800000|2025-10-04 19:40:00|40.56|40.26|40.72|40.42|41.2|40.9|40.53|40.23|30
1759607100000|2025-10-04 19:45:00|40.54|40.24|41.14|40.84|41.2|40.9|40.54|40.24|32
1759607400000|2025-10-04 19:50:00|40.69|40.39|40.56|40.26|41.2|40.9|40.56|40.26|36
1759607700000|2025-10-04 19:55:00|41.14|40.84|40.56|40.26|41.14|40.84|40.55|40.25|40
1759608000000|2025-10-04 20:00:00|41.06|40.76|40.69|40.39|41.08|40.78|40.56|40.26|67
1759608300000|2025-10-04 20:05:00|40.68|40.38|40.35|40.05|41.03|40.73|40.34|40.04|81
1759608600000|2025-10-04 20:10:00|40.34|40.04|40.37|40.07|40.68|40.38|40.34|40.04|79
1759608900000|2025-10-04 20:15:00|40.35|40.05|40.37|40.07|40.69|40.39|40.34|40.04|84
1759609200000|2025-10-04 20:20:00|40.35|40.05|40.44|40.14|40.78|40.48|40.35|40.05|80
1759609500000|2025-10-04 20:25:00|40.46|40.16|40.75|40.45|41.29|40.99|40.44|40.14|52
1759609800000|2025-10-04 20:30:00|40.74|40.44|40.7|40.4|41.28|40.98|40.69|40.39|44
1759610100000|2025-10-04 20:35:00|40.68|40.38|40.63|40.33|41.26|40.96|40.61|40.31|45
1759610400000|2025-10-04 20:40:00|41.22|40.92|40.65|40.35|41.23|40.93|40.61|40.31|41
1759610700000|2025-10-04 20:45:00|41.25|40.95|40.66|40.36|41.26|40.96|40.66|40.36|38
1759611000000|2025-10-04 20:50:00|41.24|40.94|40.64|40.34|41.24|40.94|40.62|40.32|47
1759611300000|2025-10-04 20:55:00|41.23|40.93|40.62|40.32|41.23|40.93|40.62|40.32|47
1759611600000|2025-10-04 21:00:00|41.22|40.92|40.65|40.35|41.23|40.93|40.61|40.31|46
1759611900000|2025-10-04 21:05:00|41.23|40.93|40.65|40.35|41.24|40.94|40.62|40.32|48
1759612200000|2025-10-04 21:10:00|41.23|40.93|40.73|40.43|41.28|40.98|40.64|40.34|50
1759612500000|2025-10-04 21:15:00|41.28|40.98|40.69|40.39|41.28|40.98|40.65|40.35|43
1759612800000|2025-10-04 21:20:00|41.25|40.95|40.71|40.41|41.26|40.96|40.67|40.37|45
1759613100000|2025-10-04 21:25:00|41.26|40.96|40.74|40.44|41.28|40.98|40.69|40.39|41
1759613400000|2025-10-04 21:30:00|41.28|40.98|40.73|40.43|41.28|40.98|40.72|40.42|46
1759613700000|2025-10-04 21:35:00|41.27|40.97|40.68|40.38|41.27|40.97|40.66|40.36|45
1759614000000|2025-10-04 21:40:00|41.25|40.95|41.26|40.96|41.26|40.96|40.68|40.38|43
1759614300000|2025-10-04 21:45:00|40.7|40.4|40.67|40.37|41.26|40.96|40.67|40.37|45
1759614600000|2025-10-04 21:50:00|41.24|40.94|40.67|40.37|41.24|40.94|40.66|40.36|48
1759614900000|2025-10-04 21:55:00|41.24|40.94|40.67|40.37|41.24|40.94|40.66|40.36|40
1759615200000|2025-10-04 22:00:00|40.66|40.36|40.67|40.37|41.24|40.94|40.65|40.35|37
1759615500000|2025-10-04 22:05:00|41.24|40.94|40.67|40.37|41.26|40.96|40.64|40.34|46
1759615800000|2025-10-04 22:10:00|40.66|40.36|40.62|40.32|41.24|40.94|40.62|40.32|45
1759616100000|2025-10-04 22:15:00|41.22|40.92|40.61|40.31|41.22|40.92|40.6|40.3|45
1759616400000|2025-10-04 22:20:00|41.22|40.92|40.62|40.32|41.22|40.92|40.59|40.29|46
1759616700000|2025-10-04 22:25:00|41.22|40.92|40.68|40.38|41.25|40.95|40.63|40.33|47
1759617000000|2025-10-04 22:30:00|41.25|40.95|40.77|40.47|41.29|40.99|40.41|40.11|37
1759617300000|2025-10-04 22:35:00|41.29|40.99|40.71|40.41|41.29|40.99|40.7|40.4|39
1759617600000|2025-10-04 22:40:00|41.26|40.96|40.8|40.5|41.31|41.01|40.69|40.39|46
1759617900000|2025-10-04 22:45:00|40.51|40.21|40.52|40.22|41.33|41.03|40.51|40.21|8
1759618200000|2025-10-04 22:50:00|40.51|40.21|40.48|40.18|40.81|40.51|40.48|40.18|8
1759618500000|2025-10-04 22:55:00|40.47|40.17|40.48|40.18|40.49|40.19|40.47|40.17|6
1759618800000|2025-10-04 23:00:00|40.51|40.21|40.71|40.41|41.29|40.99|40.51|40.21|41
1759619100000|2025-10-04 23:05:00|40.7|40.4|40.72|40.42|41.27|40.97|40.69|40.39|48
1759619400000|2025-10-04 23:10:00|41.27|40.97|40.41|40.11|41.27|40.97|40.4|40.1|22
1759619700000|2025-10-04 23:15:00|40.4|40.1|40.42|40.12|40.42|40.12|40.4|40.1|7
1759620000000|2025-10-04 23:20:00|40.4|40.1|40.41|40.11|40.7|40.4|40.4|40.1|9
1759620300000|2025-10-04 23:25:00|40.4|40.1|40.75|40.45|41.28|40.98|40.4|40.1|18
1759620600000|2025-10-04 23:30:00|40.77|40.47|40.83|40.53|41.32|41.02|40.77|40.47|45
1759620900000|2025-10-04 23:35:00|41.32|41.02|40.77|40.47|41.32|41.02|40.75|40.45|45
1759621200000|2025-10-04 23:40:00|41.29|40.99|40.8|40.5|41.31|41.01|40.76|40.46|45
1759621500000|2025-10-04 23:45:00|41.31|41.01|40.82|40.52|41.32|41.02|40.8|40.5|44
1759621800000|2025-10-04 23:50:00|40.83|40.53|40.8|40.5|41.32|41.02|40.79|40.49|44
1759622100000|2025-10-04 23:55:00|40.79|40.49|40.8|40.5|41.31|41.01|40.78|40.48|46
1759622400000|2025-10-05 00:00:00|41.31|41.01|40.77|40.47|41.31|41.01|40.77|40.47|40
1759622700000|2025-10-05 00:05:00|41.29|40.99|40.73|40.43|41.29|40.99|40.73|40.43|43
1759623000000|2025-10-05 00:10:00|41.27|40.97|40.73|40.43|41.28|40.98|40.72|40.42|46
1759623300000|2025-10-05 00:15:00|41.27|40.97|40.78|40.48|41.3|41|40.71|40.41|41
1759623600000|2025-10-05 00:20:00|41.3|41|40.79|40.49|41.32|41.02|40.78|40.48|45
1759623900000|2025-10-05 00:25:00|41.3|41|40.55|40.25|41.33|41.03|40.54|40.24|18
1759624200000|2025-10-05 00:30:00|40.83|40.53|40.81|40.51|41.33|41.03|40.8|40.5|40
1759624500000|2025-10-05 00:35:00|41.32|41.02|40.74|40.44|41.32|41.02|40.74|40.44|42
1759624800000|2025-10-05 00:40:00|41.28|40.98|40.63|40.33|41.28|40.98|40.63|40.33|43
1759625100000|2025-10-05 00:45:00|41.22|40.92|40.55|40.25|41.22|40.92|40.55|40.25|42
1759625400000|2025-10-05 00:50:00|41.2|40.9|40.54|40.24|41.2|40.9|40.52|40.22|40
1759625700000|2025-10-05 00:55:00|41.2|40.9|40.5|40.2|41.2|40.9|40.49|40.19|40
1759626000000|2025-10-05 01:00:00|41.2|40.9|40.56|40.26|41.2|40.9|40.5|40.2|40
1759626300000|2025-10-05 01:05:00|41.2|40.9|40.59|40.29|41.2|40.9|40.55|40.25|40
1759626600000|2025-10-05 01:10:00|40.6|40.3|40.61|40.31|41.22|40.92|40.59|40.29|47
1759626900000|2025-10-05 01:15:00|41.22|40.92|40.57|40.27|41.22|40.92|40.57|40.27|42
1759627200000|2025-10-05 01:20:00|41.2|40.9|40.62|40.32|41.22|40.92|40.55|40.25|43
1759627500000|2025-10-05 01:25:00|41.22|40.92|40.65|40.35|41.24|40.94|40.6|40.3|45
1759627800000|2025-10-05 01:30:00|41.23|40.93|40.69|40.39|41.26|40.96|40.63|40.33|45
1759628100000|2025-10-05 01:35:00|41.26|40.96|40.71|40.41|41.26|40.96|40.68|40.38|45
1759628400000|2025-10-05 01:40:00|41.26|40.96|40.77|40.47|41.29|40.99|40.71|40.41|45
1759628700000|2025-10-05 01:45:00|41.29|40.99|40.76|40.46|41.29|40.99|40.74|40.44|46
1759629000000|2025-10-05 01:50:00|41.29|40.99|40.79|40.49|41.3|41|40.76|40.46|41
1759629300000|2025-10-05 01:55:00|41.3|41|40.78|40.48|41.31|41.01|40.77|40.47|43
1759629600000|2025-10-05 02:00:00|41.3|41|40.72|40.42|41.3|41|40.72|40.42|44
1759629900000|2025-10-05 02:05:00|41.27|40.97|40.76|40.46|41.29|40.99|40.72|40.42|46
1759630200000|2025-10-05 02:10:00|41.29|40.99|40.8|40.5|41.31|41.01|40.75|40.45|46
1759630500000|2025-10-05 02:15:00|41.31|41.01|40.78|40.48|41.31|41.01|40.77|40.47|34
1759630800000|2025-10-05 02:20:00|41.3|41|40.79|40.49|41.31|41.01|40.78|40.48|44
1759631100000|2025-10-05 02:25:00|41.3|41|40.84|40.54|41.32|41.02|40.78|40.48|46
1759631400000|2025-10-05 02:30:00|40.85|40.55|40.99|40.69|41.44|41.14|40.71|40.41|109
1759631700000|2025-10-05 02:35:00|40.96|40.66|40.97|40.67|41.28|40.98|40.92|40.62|80
1759632000000|2025-10-05 02:40:00|40.95|40.65|40.9|40.6|41.26|40.96|40.59|40.29|83
1759632300000|2025-10-05 02:45:00|40.91|40.61|40.96|40.66|41.16|40.86|40.64|40.34|70
1759632600000|2025-10-05 02:50:00|40.97|40.67|40.98|40.68|41.03|40.73|40.93|40.63|80
1759632900000|2025-10-05 02:55:00|40.96|40.66|41.12|40.82|41.21|40.91|40.96|40.66|71
1759633200000|2025-10-05 03:00:00|41.13|40.83|41.2|40.9|41.54|41.24|41.02|40.72|58
1759633500000|2025-10-05 03:05:00|41.22|40.92|41.15|40.85|41.22|40.92|41.13|40.83|75
1759633800000|2025-10-05 03:10:00|41.16|40.86|41.07|40.77|41.18|40.88|41.06|40.76|77
1759634100000|2025-10-05 03:15:00|41.06|40.76|41.02|40.72|41.13|40.83|41.01|40.71|42
1759634400000|2025-10-05 03:20:00|41.01|40.71|41.01|40.71|41.02|40.72|41|40.7|5
1759634700000|2025-10-05 03:25:00|41|40.7|41.01|40.71|41.01|40.71|41|40.7|2
1759635000000|2025-10-05 03:30:00|41.02|40.72|41.08|40.78|41.12|40.82|41.01|40.71|33
1759635300000|2025-10-05 03:35:00|41.1|40.8|41.07|40.77|41.12|40.82|41.01|40.71|58
1759635600000|2025-10-05 03:40:00|41.05|40.75|41.05|40.75|41.07|40.77|41.01|40.71|47
1759635900000|2025-10-05 03:45:00|41.03|40.73|41.02|40.72|41.07|40.77|41.01|40.71|54
1759636200000|2025-10-05 03:50:00|41|40.7|41.01|40.71|41.31|41.01|41|40.7|17
1759636500000|2025-10-05 03:55:00|41.04|40.74|40.88|40.58|41.3|41|40.87|40.57|42
1759636800000|2025-10-05 04:00:00|40.87|40.57|40.88|40.58|40.91|40.61|40.85|40.55|41
1759637100000|2025-10-05 04:05:00|40.87|40.57|40.78|40.48|40.93|40.63|40.77|40.47|59
1759637400000|2025-10-05 04:10:00|40.77|40.47|40.88|40.58|40.88|40.58|40.77|40.47|69
1759637700000|2025-10-05 04:15:00|40.9|40.6|40.93|40.63|41.08|40.78|40.84|40.54|78
1759638000000|2025-10-05 04:20:00|40.92|40.62|40.96|40.66|41.25|40.95|40.91|40.61|68
1759638300000|2025-10-05 04:25:00|40.98|40.68|40.9|40.6|41|40.7|40.63|40.33|77
1759638600000|2025-10-05 04:30:00|40.88|40.58|40.91|40.61|40.93|40.63|40.83|40.53|73
1759638900000|2025-10-05 04:35:00|40.89|40.59|40.96|40.66|40.97|40.67|40.88|40.58|68
1759639200000|2025-10-05 04:40:00|40.94|40.64|40.79|40.49|41.1|40.8|40.68|40.38|80
1759639500000|2025-10-05 04:45:00|40.81|40.51|41.17|40.87|41.54|41.24|40.79|40.49|148
1759639800000|2025-10-05 04:50:00|41.15|40.85|41.19|40.89|41.41|41.11|41.15|40.85|89
1759640100000|2025-10-05 04:55:00|41.16|40.86|41.17|40.87|41.37|41.07|41.13|40.83|79
1759640400000|2025-10-05 05:00:00|41.19|40.89|41.27|40.97|41.32|41.02|41.18|40.88|80
1759640700000|2025-10-05 05:05:00|41.26|40.96|41.12|40.82|41.27|40.97|41.1|40.8|71
1759641000000|2025-10-05 05:10:00|41.1|40.8|41.1|40.8|41.14|40.84|41.02|40.72|76
1759641300000|2025-10-05 05:15:00|41.09|40.79|41.16|40.86|41.43|41.13|41.04|40.74|73
1759641600000|2025-10-05 05:20:00|41.17|40.87|41.32|41.02|41.37|41.07|41.15|40.85|76
1759641900000|2025-10-05 05:25:00|41.33|41.03|41.39|41.09|41.54|41.24|41.31|41.01|63
1759642200000|2025-10-05 05:30:00|41.38|41.08|41.37|41.07|41.51|41.21|41.33|41.03|83
1759642500000|2025-10-05 05:35:00|41.35|41.05|41.37|41.07|41.38|41.08|41.33|41.03|65
1759642800000|2025-10-05 05:40:00|41.35|41.05|41.37|41.07|41.5|41.2|41.32|41.02|69
1759643100000|2025-10-05 05:45:00|41.36|41.06|41.37|41.07|41.45|41.15|41.28|40.98|66
1759643400000|2025-10-05 05:50:00|41.35|41.05|41.3|41|41.37|41.07|41.29|40.99|68
1759643700000|2025-10-05 05:55:00|41.29|40.99|41.31|41.01|41.43|41.13|41.27|40.97|75
1759644000000|2025-10-05 06:00:00|41.44|41.14|41.31|41.01|41.44|41.14|41.29|40.99|77
1759644300000|2025-10-05 06:05:00|41.29|40.99|41.31|41.01|41.62|41.32|41.1|40.8|72
1759644600000|2025-10-05 06:10:00|41.28|40.98|41.34|41.04|41.61|41.31|41.25|40.95|73
1759644900000|2025-10-05 06:15:00|41.32|41.02|41.29|40.99|41.33|41.03|41.27|40.97|68
1759645200000|2025-10-05 06:20:00|41.27|40.97|41.22|40.92|41.31|41.01|41.2|40.9|81
1759645500000|2025-10-05 06:25:00|41.24|40.94|41.28|40.98|41.3|41|41.23|40.93|70
1759645800000|2025-10-05 06:30:00|41.26|40.96|41.3|41|41.34|41.04|41.26|40.96|73
1759646100000|2025-10-05 06:35:00|41.27|40.97|41.22|40.92|41.3|41|41.21|40.91|70
1759646400000|2025-10-05 06:40:00|41.21|40.91|41.29|40.99|41.43|41.13|41.2|40.9|63
1759646700000|2025-10-05 06:45:00|41.3|41|41.3|41|41.32|41.02|41.27|40.97|76
1759647000000|2025-10-05 06:50:00|41.31|41.01|41.26|40.96|41.31|41.01|41.22|40.92|67
1759647300000|2025-10-05 06:55:00|41.28|40.98|41.25|40.95|41.46|41.16|41.23|40.93|83
1759647600000|2025-10-05 07:00:00|41.23|40.93|41.3|41|41.6|41.3|41.23|40.93|69
1759647900000|2025-10-05 07:05:00|41.32|41.02|41.39|41.09|41.64|41.34|41.29|40.99|71
1759648200000|2025-10-05 07:10:00|41.38|41.08|41.51|41.21|41.67|41.37|41.35|41.05|70
1759648500000|2025-10-05 07:15:00|41.5|41.2|41.52|41.22|41.57|41.27|41.49|41.19|77
1759648800000|2025-10-05 07:20:00|41.53|41.23|41.51|41.21|41.58|41.28|41.51|41.21|59
1759649100000|2025-10-05 07:25:00|41.52|41.22|41.41|41.11|41.56|41.26|41.21|40.91|76
1759649400000|2025-10-05 07:30:00|41.43|41.13|41.38|41.08|41.45|41.15|41.29|40.99|68
1759649700000|2025-10-05 07:35:00|41.36|41.06|41.46|41.16|41.48|41.18|41.35|41.05|63
1759650000000|2025-10-05 07:40:00|41.44|41.14|41.47|41.17|41.49|41.19|41.44|41.14|62
1759650300000|2025-10-05 07:45:00|41.46|41.16|41.49|41.19|41.51|41.21|41.22|40.92|77
1759650600000|2025-10-05 07:50:00|41.47|41.17|41.56|41.26|41.6|41.3|41.47|41.17|62
1759650900000|2025-10-05 07:55:00|41.57|41.27|41.57|41.27|41.86|41.56|41.52|41.22|73
1759651200000|2025-10-05 08:00:00|41.55|41.25|41.66|41.36|41.76|41.46|41.55|41.25|73
1759651500000|2025-10-05 08:05:00|41.67|41.37|41.63|41.33|41.72|41.42|41.62|41.32|70
1759651800000|2025-10-05 08:10:00|41.62|41.32|41.52|41.22|41.65|41.35|41.48|41.18|74
1759652100000|2025-10-05 08:15:00|41.5|41.2|41.49|41.19|41.8|41.5|41.47|41.17|68
1759652400000|2025-10-05 08:20:00|41.48|41.18|41.58|41.28|41.82|41.52|41.45|41.15|75
1759652700000|2025-10-05 08:25:00|41.55|41.25|41.49|41.19|41.65|41.35|41.46|41.16|69
1759653000000|2025-10-05 08:30:00|41.47|41.17|41.4|41.1|41.5|41.2|41.37|41.07|77
1759653300000|2025-10-05 08:35:00|41.41|41.11|41.49|41.19|41.6|41.3|41.4|41.1|75
1759653600000|2025-10-05 08:40:00|41.6|41.3|41.5|41.2|41.6|41.3|41.48|41.18|73
1759653900000|2025-10-05 08:45:00|41.48|41.18|41.52|41.22|41.52|41.22|41.45|41.15|63
1759654200000|2025-10-05 08:50:00|41.5|41.2|41.49|41.19|41.52|41.22|41.48|41.18|72
1759654500000|2025-10-05 08:55:00|41.48|41.18|41.47|41.17|41.56|41.26|41.44|41.14|61
1759654800000|2025-10-05 09:00:00|41.45|41.15|41.47|41.17|41.5|41.2|41.41|41.11|69
1759655100000|2025-10-05 09:05:00|41.46|41.16|41.43|41.13|41.48|41.18|41.41|41.11|79
1759655400000|2025-10-05 09:10:00|41.42|41.12|41.5|41.2|41.5|41.2|41.42|41.12|54
1759655700000|2025-10-05 09:15:00|41.48|41.18|41.47|41.17|41.61|41.31|41.45|41.15|76
1759656000000|2025-10-05 09:20:00|41.48|41.18|41.48|41.18|41.59|41.29|41.42|41.12|61
1759656300000|2025-10-05 09:25:00|41.49|41.19|41.38|41.08|41.5|41.2|41.36|41.06|81
1759656600000|2025-10-05 09:30:00|41.36|41.06|41.36|41.06|41.39|41.09|41.15|40.85|97
1759656900000|2025-10-05 09:35:00|41.16|40.86|41.17|40.87|41.44|41.14|41.1|40.8|72
1759657200000|2025-10-05 09:40:00|41.19|40.89|41.08|40.78|41.21|40.91|41.03|40.73|88
1759657500000|2025-10-05 09:45:00|41.06|40.76|41.23|40.93|41.31|41.01|40.99|40.69|82
1759657800000|2025-10-05 09:50:00|41.24|40.94|41.22|40.92|41.34|41.04|41.13|40.83|75
1759658100000|2025-10-05 09:55:00|41.23|40.93|41.1|40.8|41.24|40.94|41.1|40.8|72
1759658400000|2025-10-05 10:00:00|41.25|40.95|40.97|40.67|41.25|40.95|40.96|40.66|68
1759658700000|2025-10-05 10:05:00|41|40.7|40.98|40.68|41.07|40.77|40.96|40.66|37
1759659000000|2025-10-05 10:10:00|40.97|40.67|40.97|40.67|41.27|40.97|40.96|40.66|25
1759659300000|2025-10-05 10:15:00|41|40.7|41.07|40.77|41.39|41.09|40.99|40.69|42
1759659600000|2025-10-05 10:20:00|41.09|40.79|41.08|40.78|41.42|41.12|41.04|40.74|55
1759659900000|2025-10-05 10:25:00|41.07|40.77|40.98|40.68|41.28|40.98|40.96|40.66|27
1759660200000|2025-10-05 10:30:00|41.01|40.71|40.99|40.69|41.26|40.96|40.96|40.66|19
1759660500000|2025-10-05 10:35:00|41.08|40.78|41.1|40.8|41.28|40.98|40.96|40.66|22
1759660800000|2025-10-05 10:40:00|41.09|40.79|41.11|40.81|41.3|41|41.09|40.79|17
1759661100000|2025-10-05 10:45:00|41.1|40.8|41.38|41.08|41.85|41.55|41.1|40.8|138
1759661400000|2025-10-05 10:50:00|41.39|41.09|40.99|40.69|41.85|41.55|40.98|40.68|242
1759661700000|2025-10-05 10:55:00|41.13|40.83|40.98|40.68|41.15|40.85|40.96|40.66|58
1759662000000|2025-10-05 11:00:00|41.01|40.71|40.96|40.66|41.01|40.71|40.96|40.66|2
1759662300000|2025-10-05 11:05:00|40.99|40.69|41.04|40.74|41.2|40.9|40.96|40.66|91
1759662600000|2025-10-05 11:10:00|41.03|40.73|41.03|40.73|41.16|40.86|40.97|40.67|34
1759662900000|2025-10-05 11:15:00|41.08|40.78|41.04|40.74|41.56|41.26|40.99|40.69|11
1759663200000|2025-10-05 11:20:00|41.09|40.79|41.18|40.88|41.8|41.5|41.02|40.72|29
1759663500000|2025-10-05 11:25:00|41.8|41.5|41.22|40.92|41.8|41.5|40.97|40.67|25
1759663800000|2025-10-05 11:30:00|41.8|41.5|41.21|40.91|41.8|41.5|41.2|40.9|38
1759664100000|2025-10-05 11:35:00|41.8|41.5|41.19|40.89|41.8|41.5|41.18|40.88|39
1759664400000|2025-10-05 11:40:00|41.8|41.5|41.2|40.9|41.8|41.5|41.18|40.88|40
1759664700000|2025-10-05 11:45:00|41.8|41.5|41.25|40.95|41.8|41.5|41.19|40.89|40
1759665000000|2025-10-05 11:50:00|41.8|41.5|41.23|40.93|41.8|41.5|41.22|40.92|39
1759665300000|2025-10-05 11:55:00|41.8|41.5|41.25|40.95|41.8|41.5|41.22|40.92|40
1759665600000|2025-10-05 12:00:00|41.8|41.5|41.19|40.89|41.8|41.5|41.19|40.89|40
1759665900000|2025-10-05 12:05:00|41.8|41.5|41.17|40.87|41.8|41.5|41.16|40.86|40
1759666200000|2025-10-05 12:10:00|41.8|41.5|41.24|40.94|41.84|41.54|41.15|40.85|37
1759666500000|2025-10-05 12:15:00|41.84|41.54|41.27|40.97|41.84|41.54|41.23|40.93|40
1759666800000|2025-10-05 12:20:00|41.84|41.54|41.26|40.96|41.84|41.54|41.26|40.96|38
1759667100000|2025-10-05 12:25:00|41.84|41.54|41.2|40.9|41.85|41.55|41.2|40.9|37
1759667400000|2025-10-05 12:30:00|41.84|41.54|41.23|40.93|41.84|41.54|41.19|40.89|38
1759667700000|2025-10-05 12:35:00|41.84|41.54|41.19|40.89|41.84|41.54|41.17|40.87|38
1759668000000|2025-10-05 12:40:00|41.84|41.54|41.18|40.88|41.84|41.54|41.16|40.86|40
1759668300000|2025-10-05 12:45:00|41.84|41.54|41.21|40.91|41.84|41.54|41.18|40.88|38
1759668600000|2025-10-05 12:50:00|41.84|41.54|41.21|40.91|41.84|41.54|41.21|40.91|40
1759668900000|2025-10-05 12:55:00|41.84|41.54|41.84|41.54|41.84|41.54|41.2|40.9|37
1759669200000|2025-10-05 13:00:00|41.21|40.91|41.25|40.95|41.84|41.54|41.21|40.91|35
1759669500000|2025-10-05 13:05:00|41.84|41.54|41.27|40.97|41.84|41.54|41.24|40.94|39
1759669800000|2025-10-05 13:10:00|41.84|41.54|41.23|40.93|41.84|41.54|41.23|40.93|40
1759670100000|2025-10-05 13:15:00|41.84|41.54|41.22|40.92|41.85|41.55|41.22|40.92|38
1759670400000|2025-10-05 13:20:00|41.84|41.54|41.25|40.95|41.84|41.54|41.21|40.91|29
1759670700000|2025-10-05 13:25:00|41.83|41.53|41.29|40.99|41.84|41.54|41.23|40.93|14
1759671000000|2025-10-05 13:30:00|41.28|40.98|41.27|40.97|41.84|41.54|41.25|40.95|16
1759671300000|2025-10-05 13:35:00|41.26|40.96|41.33|41.03|41.84|41.54|41.26|40.96|17
1759671600000|2025-10-05 13:40:00|41.84|41.54|41.3|41|41.84|41.54|41.3|41|11
1759671900000|2025-10-05 13:45:00|41.84|41.54|41.34|41.04|41.84|41.54|41.28|40.98|13
1759672200000|2025-10-05 13:50:00|41.33|41.03|41.27|40.97|41.34|41.04|41.27|40.97|9
1759672500000|2025-10-05 13:55:00|41.26|40.96|41.27|40.97|41.31|41.01|41.26|40.96|20
1759672800000|2025-10-05 14:00:00|41.31|41.01|41.29|40.99|41.35|41.05|41.29|40.99|14
1759673100000|2025-10-05 14:05:00|41.28|40.98|41.32|41.02|41.37|41.07|41.28|40.98|16
1759673400000|2025-10-05 14:10:00|41.31|41.01|41.33|41.03|41.36|41.06|41.3|41|10
1759673700000|2025-10-05 14:15:00|41.32|41.02|41.3|41|41.35|41.05|41.3|41|9
1759674000000|2025-10-05 14:20:00|41.29|40.99|41.27|40.97|41.3|41|41.25|40.95|11
1759674300000|2025-10-05 14:25:00|41.26|40.96|41.25|40.95|41.31|41.01|41.25|40.95|8
1759674600000|2025-10-05 14:30:00|41.3|41|41.23|40.93|41.3|41|41.23|40.93|8
1759674900000|2025-10-05 14:35:00|41.22|40.92|41.19|40.89|41.84|41.54|41.19|40.89|11
1759675200000|2025-10-05 14:40:00|41.24|40.94|41.18|40.88|41.24|40.94|41.16|40.86|18
1759675500000|2025-10-05 14:45:00|41.17|40.87|41.2|40.9|41.84|41.54|41.16|40.86|23
1759675800000|2025-10-05 14:50:00|41.23|40.93|41.22|40.92|41.23|40.93|41.18|40.88|13
1759676100000|2025-10-05 14:55:00|41.21|40.91|41.24|40.94|41.25|40.95|41.21|40.91|12
1759676400000|2025-10-05 15:00:00|41.23|40.93|41.21|40.91|41.25|40.95|41.21|40.91|7
1759676700000|2025-10-05 15:05:00|41.2|40.9|41.23|40.93|41.23|40.93|41.2|40.9|6
1759677000000|2025-10-05 15:10:00|41.22|40.92|41.27|40.97|41.27|40.97|41.21|40.91|14
1759677300000|2025-10-05 15:15:00|41.26|40.96|41.31|41.01|41.32|41.02|41.25|40.95|12
1759677600000|2025-10-05 15:20:00|41.3|41|41.32|41.02|41.32|41.02|41.28|40.98|8
1759677900000|2025-10-05 15:25:00|41.31|41.01|41.3|41|41.32|41.02|41.27|40.97|9
1759678200000|2025-10-05 15:30:00|41.29|40.99|41.25|40.95|41.31|41.01|41.25|40.95|10
1759678500000|2025-10-05 15:35:00|41.24|40.94|41.23|40.93|41.27|40.97|41.22|40.92|8
1759678800000|2025-10-05 15:40:00|41.28|40.98|41.27|40.97|41.29|40.99|41.22|40.92|12
1759679100000|2025-10-05 15:45:00|41.26|40.96|41.25|40.95|41.28|40.98|41.23|40.93|8
1759679400000|2025-10-05 15:50:00|41.3|41|41.3|41|41.31|41.01|41.25|40.95|8
1759679700000|2025-10-05 15:55:00|41.29|40.99|41.33|41.03|41.33|41.03|41.27|40.97|10
1759680000000|2025-10-05 16:00:00|41.32|41.02|41.28|40.98|41.84|41.54|41.28|40.98|15
1759680300000|2025-10-05 16:05:00|41.27|40.97|41.28|40.98|41.3|41|41.2|40.9|14
1759680600000|2025-10-05 16:10:00|41.27|40.97|41.26|40.96|41.31|41.01|41.23|40.93|24
1759680900000|2025-10-05 16:15:00|41.25|40.95|41.22|40.92|41.81|41.51|41.22|40.92|17
1759681200000|2025-10-05 16:20:00|41.21|40.91|41.22|40.92|41.26|40.96|41.21|40.91|6
1759681500000|2025-10-05 16:25:00|41.21|40.91|41.21|40.91|41.25|40.95|41.2|40.9|7
1759681800000|2025-10-05 16:30:00|41.2|40.9|41.21|40.91|41.25|40.95|41.19|40.89|9
1759682100000|2025-10-05 16:35:00|41.2|40.9|41.2|40.9|41.28|40.98|41.2|40.9|9
1759682400000|2025-10-05 16:40:00|41.27|40.97|41.2|40.9|41.27|40.97|41.2|40.9|12
1759682700000|2025-10-05 16:45:00|41.19|40.89|41.14|40.84|41.19|40.89|41.09|40.79|13
1759683000000|2025-10-05 16:50:00|41.13|40.83|41.18|40.88|41.2|40.9|41.1|40.8|22
1759683300000|2025-10-05 16:55:00|41.21|40.91|41.23|40.93|41.28|40.98|41.18|40.88|14
1759683600000|2025-10-05 17:00:00|41.22|40.92|41.27|40.97|41.31|41.01|41.22|40.92|43
1759683900000|2025-10-05 17:05:00|41.26|40.96|41.24|40.94|41.31|41.01|41.24|40.94|29
1759684200000|2025-10-05 17:10:00|41.23|40.93|41.23|40.93|41.24|40.94|41.19|40.89|7
1759684500000|2025-10-05 17:15:00|41.22|40.92|41.22|40.92|41.27|40.97|41.21|40.91|8
1759684800000|2025-10-05 17:20:00|41.21|40.91|41.21|40.91|41.26|40.96|41.21|40.91|7
1759685100000|2025-10-05 17:25:00|41.2|40.9|41.22|40.92|41.23|40.93|41.16|40.86|7
1759685400000|2025-10-05 17:30:00|41.21|40.91|41.18|40.88|41.21|40.91|41.16|40.86|10
1759685700000|2025-10-05 17:35:00|41.17|40.87|41.17|40.87|41.2|40.9|41.14|40.84|10
1759686000000|2025-10-05 17:40:00|41.16|40.86|41.17|40.87|41.8|41.5|41.14|40.84|8
1759686300000|2025-10-05 17:45:00|41.16|40.86|41.17|40.87|41.21|40.91|41.11|40.81|11
1759686600000|2025-10-05 17:50:00|41.16|40.86|41.07|40.77|41.16|40.86|41.07|40.77|10
1759686900000|2025-10-05 17:55:00|41.06|40.76|41.09|40.79|41.1|40.8|41.04|40.74|10
1759687200000|2025-10-05 18:00:00|41.08|40.78|41.1|40.8|41.13|40.83|41.08|40.78|10
1759687500000|2025-10-05 18:05:00|41.09|40.79|41.05|40.75|41.12|40.82|41.05|40.75|10
1759687800000|2025-10-05 18:10:00|41.04|40.74|41.04|40.74|41.8|41.5|40.99|40.69|23
1759688100000|2025-10-05 18:15:00|41.03|40.73|41.02|40.72|41.06|40.76|40.97|40.67|14
1759688400000|2025-10-05 18:20:00|41.8|41.5|41.04|40.74|41.8|41.5|41.02|40.72|13
1759688700000|2025-10-05 18:25:00|41.03|40.73|41.07|40.77|41.8|41.5|41.03|40.73|17
1759689000000|2025-10-05 18:30:00|41.06|40.76|41.12|40.82|41.13|40.83|41.04|40.74|17
1759689300000|2025-10-05 18:35:00|41.13|40.83|41.12|40.82|41.13|40.83|41.08|40.78|15
1759689600000|2025-10-05 18:40:00|41.11|40.81|41.09|40.79|41.12|40.82|41.07|40.77|15
1759689900000|2025-10-05 18:45:00|41.08|40.78|41.1|40.8|41.12|40.82|41.07|40.77|9
1759690200000|2025-10-05 18:50:00|41.13|40.83|41.11|40.81|41.13|40.83|41.07|40.77|13
1759690500000|2025-10-05 18:55:00|41.1|40.8|41.05|40.75|41.1|40.8|41.05|40.75|8
1759690800000|2025-10-05 19:00:00|41.09|40.79|41.04|40.74|41.09|40.79|41.01|40.71|14
1759691100000|2025-10-05 19:05:00|41.03|40.73|41.8|41.5|41.8|41.5|40.97|40.67|16
1759692000000|2025-10-05 19:20:00|41.43|41.13|41.8|41.5|41.8|41.5|41.41|41.11|4
1759692300000|2025-10-05 19:25:00|41.57|41.27|41.8|41.5|41.8|41.5|41.57|41.27|2
1759692900000|2025-10-05 19:35:00|42.04|41.74|42.48|41.18|42.54|41.74|42.04|40.77|14
1759693200000|2025-10-05 19:40:00|42.06|40.76|42.4|41.1|42.48|41.18|42.02|40.72|20
1759693500000|2025-10-05 19:45:00|42.39|41.09|42.32|41.02|42.39|41.09|42.03|40.73|10
1759693800000|2025-10-05 19:50:00|42.31|41.01|42.49|41.19|42.54|41.24|42.09|40.79|13
1759694100000|2025-10-05 19:55:00|42.1|40.8|42.41|41.11|42.49|41.19|41.97|40.67|18
1759694400000|2025-10-05 20:00:00|42.4|41.1|42.4|41.1|42.54|41.24|41.65|40.35|86
1759694700000|2025-10-05 20:05:00|42.39|41.09|42.07|40.77|42.54|41.24|41.7|40.4|74
1759695000000|2025-10-05 20:10:00|42.06|40.76|41.97|40.67|42.52|41.22|41.68|40.38|64
1759695300000|2025-10-05 20:15:00|42.37|41.07|41.79|40.49|42.37|41.07|41.69|40.39|59
1759695600000|2025-10-05 20:20:00|41.93|40.63|41.96|40.66|42.52|41.22|41.66|40.36|56
1759695900000|2025-10-05 20:25:00|41.76|40.46|42.43|41.13|42.53|41.23|41.71|40.41|58
1759696200000|2025-10-05 20:30:00|42.42|41.12|42.15|40.85|42.52|41.22|41.73|40.43|89
1759696500000|2025-10-05 20:35:00|42.14|40.84|42|40.7|42.52|41.22|41.81|40.51|62
1759696800000|2025-10-05 20:40:00|42.35|41.05|42.09|40.79|42.35|41.05|41.72|40.42|42
1759697100000|2025-10-05 20:45:00|42.08|40.78|41.95|40.65|42.52|41.22|41.7|40.4|58
1759697400000|2025-10-05 20:50:00|42.3|41|41.97|40.67|42.53|41.23|41.69|40.39|63
1759697700000|2025-10-05 20:55:00|42.36|41.06|41.81|40.51|42.36|41.06|41.76|40.46|59
1759698000000|2025-10-05 21:00:00|42.52|41.22|41.37|41.07|42.52|41.51|41.37|40.37|59
1759698300000|2025-10-05 21:05:00|41.62|41.32|41.58|41.28|42.02|41.72|41.15|40.85|62
1759698600000|2025-10-05 21:10:00|41.54|41.24|41.33|41.03|42.03|41.73|41.33|41.03|41
1759698900000|2025-10-05 21:15:00|41.79|41.49|41.39|41.09|41.79|41.49|41.19|40.89|57
1759699200000|2025-10-05 21:20:00|42.02|41.72|41.74|41.44|42.02|41.72|41.21|40.91|46
1759699500000|2025-10-05 21:25:00|41.73|41.43|41.4|41.1|42.02|41.72|41.37|41.07|71
1759699800000|2025-10-05 21:30:00|41.22|40.92|42.03|41.73|42.13|41.83|41.21|40.91|51
1759700100000|2025-10-05 21:35:00|42.02|41.72|41.74|41.44|42.02|41.72|41.26|40.96|58
1759700400000|2025-10-05 21:40:00|41.75|41.45|42.03|41.73|42.13|41.83|41.21|40.91|67
1759700700000|2025-10-05 21:45:00|42.02|41.72|41.81|41.51|42.03|41.73|41.27|40.97|34
1759701000000|2025-10-05 21:50:00|41.8|41.5|42.09|41.79|42.14|41.84|41.18|40.88|65
1759701300000|2025-10-05 21:55:00|42.08|41.78|41.7|41.4|42.08|41.78|41.27|40.97|61
1759701600000|2025-10-05 22:00:00|41.69|41.39|41.56|41.26|42.13|41.83|41.24|40.94|54
1759701900000|2025-10-05 22:05:00|41.97|41.67|41.6|41.3|41.97|41.67|41.22|40.92|58
1759702200000|2025-10-05 22:10:00|41.61|41.31|41.96|41.66|42.13|41.83|41.14|40.84|47
1759702500000|2025-10-05 22:15:00|41.95|41.65|41.98|41.68|42.14|41.84|41.22|40.92|66
1759702800000|2025-10-05 22:20:00|41.99|41.69|41.58|41.28|41.99|41.69|41.29|40.99|67
1759703100000|2025-10-05 22:25:00|41.57|41.27|41.9|41.6|42.13|41.83|41.27|40.97|55
1759703400000|2025-10-05 22:30:00|41.89|41.59|42.13|41.83|42.14|41.84|41.24|40.94|62
1759703700000|2025-10-05 22:35:00|42.12|41.82|41.46|41.16|42.13|41.83|41.2|40.9|72
1759704000000|2025-10-05 22:40:00|42.13|41.83|41.56|41.26|42.13|41.83|41.31|41.01|60
1759704300000|2025-10-05 22:45:00|41.8|41.5|42.02|41.72|42.13|41.83|41.25|40.95|74
1759704600000|2025-10-05 22:50:00|42.01|41.71|41.63|41.33|42.01|41.71|41.24|40.94|56
1759704900000|2025-10-05 22:55:00|41.62|41.32|41.52|41.22|42.13|41.83|41.27|40.97|66
1759705200000|2025-10-05 23:00:00|41.9|41.6|41.54|41.24|41.9|41.6|41.19|40.89|63
1759705500000|2025-10-05 23:05:00|41.53|41.23|41.84|41.54|42.14|41.84|41.26|40.96|61
1759705800000|2025-10-05 23:10:00|41.83|41.53|41.48|41.18|41.84|41.54|41.21|40.91|69
1759706100000|2025-10-05 23:15:00|42.13|41.83|41.47|41.17|42.13|41.83|41.26|40.96|46
1759706400000|2025-10-05 23:20:00|41.8|41.5|42.13|41.83|42.13|41.83|41.17|40.87|60
1759706700000|2025-10-05 23:25:00|42.12|41.82|41.47|41.17|42.14|41.84|41.32|41.02|78
1759707000000|2025-10-05 23:30:00|41.74|41.44|42|41.7|42.13|41.83|41.25|40.95|67
1759707300000|2025-10-05 23:35:00|41.99|41.69|41.61|41.31|42|41.7|41.24|40.94|57
1759707600000|2025-10-05 23:40:00|41.6|41.3|41.91|41.61|42.13|41.83|41.26|40.96|62
1759707900000|2025-10-05 23:45:00|41.9|41.6|42.01|41.71|42.13|41.83|41.33|41.03|77
1759708200000|2025-10-05 23:50:00|42.02|41.72|41.62|41.32|42.02|41.72|41.25|40.95|68
1759708500000|2025-10-05 23:55:00|41.61|41.31|41.54|41.24|42.13|41.83|41.27|40.97|53
1759708800000|2025-10-06 00:00:00|41.89|41.59|41.52|41.22|41.89|41.59|41.52|41.22|68
1759709100000|2025-10-06 00:05:00|41.53|41.23|41.84|41.54|42.13|41.83|41.3|41|58
1759709400000|2025-10-06 00:10:00|41.86|41.56|41.74|41.44|42.12|41.82|41.21|40.91|74
1759709700000|2025-10-06 00:15:00|41.73|41.43|41.61|41.31|42.14|41.84|41.34|41.04|73
1759710000000|2025-10-06 00:20:00|41.91|41.61|42.04|41.74|42.15|41.85|41.23|40.93|82
1759710300000|2025-10-06 00:25:00|42.03|41.73|41.44|41.14|42.03|41.73|41.27|40.97|55
1759710600000|2025-10-06 00:30:00|41.7|41.4|41.55|41.25|42.13|41.83|41.25|40.95|78
1759710900000|2025-10-06 00:35:00|41.9|41.6|41.49|41.19|41.9|41.6|41.2|40.9|62
1759711200000|2025-10-06 00:40:00|41.48|41.18|41.9|41.6|42.13|41.83|41.36|41.06|36
1759711500000|2025-10-06 00:45:00|41.89|41.59|41.46|41.16|41.9|41.6|41.2|40.9|84
1759711800000|2025-10-06 00:50:00|42.14|41.84|41.88|41.58|42.14|41.84|41.26|40.96|42
1759712100000|2025-10-06 00:55:00|41.87|41.57|41.56|41.26|42.13|41.83|41.2|40.9|74
1759712400000|2025-10-06 01:00:00|41.54|41.24|41.56|41.26|42.13|41.83|41.25|40.95|55
1759712700000|2025-10-06 01:05:00|42.13|41.83|41.72|41.42|42.13|41.83|41.3|41|76
1759713000000|2025-10-06 01:10:00|41.71|41.41|41.83|41.53|42.14|41.84|41.25|40.95|65
1759713300000|2025-10-06 01:15:00|41.82|41.52|41.65|41.35|42.13|41.83|41.31|41.01|76
1759713600000|2025-10-06 01:20:00|41.37|41.07|41.6|41.3|41.98|41.68|41.25|40.95|64
1759713900000|2025-10-06 01:25:00|41.59|41.29|41.87|41.57|42.15|41.85|41.26|40.96|61
1759714200000|2025-10-06 01:30:00|41.86|41.56|41.97|41.67|42.13|41.83|41.29|40.99|97
1759714500000|2025-10-06 01:35:00|41.96|41.66|41.49|41.19|41.96|41.66|41.48|41.18|66
1759714800000|2025-10-06 01:40:00|41.26|40.96|41.44|41.14|42.13|41.83|41.24|40.94|72
1759715100000|2025-10-06 01:45:00|41.75|41.45|42.04|41.74|42.13|41.83|41.25|40.95|68
1759715400000|2025-10-06 01:50:00|42.03|41.73|41.69|41.39|42.03|41.73|41.26|40.96|64
1759715700000|2025-10-06 01:55:00|41.68|41.38|41.51|41.21|42.13|41.83|41.2|40.9|70
1759716000000|2025-10-06 02:00:00|41.86|41.56|41.45|41.15|41.86|41.56|41.21|40.91|66
1759716300000|2025-10-06 02:05:00|41.26|40.96|41.38|41.08|42.13|41.83|41.26|40.96|77
1759716600000|2025-10-06 02:10:00|41.61|41.31|41.99|41.69|42.13|41.83|41.24|40.94|64
1759716900000|2025-10-06 02:15:00|41.98|41.68|41.51|41.21|41.99|41.69|41.21|40.91|92
1759717200000|2025-10-06 02:20:00|41.5|41.2|41.56|41.26|42.13|41.83|41.24|40.94|66
1759717500000|2025-10-06 02:25:00|41.83|41.53|41.58|41.28|42.13|41.83|41.29|40.99|52
1759717800000|2025-10-06 02:30:00|41.97|41.67|41.33|41.03|41.97|41.67|41.26|40.96|66
1759718100000|2025-10-06 02:35:00|42.14|41.84|41.48|41.18|42.14|41.84|41.48|41.18|59
1759718400000|2025-10-06 02:40:00|42.13|41.83|42.03|41.73|42.13|41.83|41.27|40.97|55
1759718700000|2025-10-06 02:45:00|42.02|41.72|41.54|41.24|42.02|41.72|41.31|41.01|90
1759719000000|2025-10-06 02:50:00|41.53|41.23|41.74|41.44|42.14|41.84|41.28|40.98|76
1759719300000|2025-10-06 02:55:00|41.73|41.43|41.48|41.18|42.13|41.83|41.29|40.99|75
1759719600000|2025-10-06 03:00:00|41.82|41.52|42.08|41.78|42.13|41.83|41.29|40.99|62
1759719900000|2025-10-06 03:05:00|42.07|41.77|41.43|41.13|42.07|41.77|41.3|41|48
1759720200000|2025-10-06 03:10:00|41.74|41.44|41.61|41.31|42.13|41.83|41.25|40.95|91
1759720500000|2025-10-06 03:15:00|41.9|41.6|41.55|41.25|41.9|41.6|41.24|40.94|69
1759720800000|2025-10-06 03:20:00|41.54|41.24|41.94|41.64|42.13|41.83|41.26|40.96|38
1759721100000|2025-10-06 03:25:00|41.93|41.63|42.11|41.81|42.14|41.84|41.25|40.95|81
1759721400000|2025-10-06 03:30:00|42.1|41.8|41.61|41.31|42.1|41.8|41.31|41.01|79
1759721700000|2025-10-06 03:35:00|41.6|41.3|41.92|41.62|42.13|41.83|41.29|40.99|66
1759722000000|2025-10-06 03:40:00|41.91|41.61|41.46|41.16|41.91|41.61|41.24|40.94|82
1759722300000|2025-10-06 03:45:00|42.13|41.83|42.1|41.8|42.15|41.85|41.27|40.97|45
1759722600000|2025-10-06 03:50:00|42.09|41.79|41.48|41.18|42.09|41.79|41.29|40.99|62
1759722900000|2025-10-06 03:55:00|41.71|41.41|41.53|41.23|42.15|41.85|41.23|40.93|69
1759723200000|2025-10-06 04:00:00|41.96|41.66|41.57|41.27|41.96|41.66|41.23|40.93|55
1759723500000|2025-10-06 04:05:00|41.58|41.28|41.5|41.2|42.13|41.83|41.28|40.98|67
1759723800000|2025-10-06 04:10:00|41.86|41.56|42.13|41.83|42.15|41.85|41.23|40.93|40
1759724100000|2025-10-06 04:15:00|42.12|41.82|41.93|41.63|42.12|41.82|41.27|40.97|36
1759724400000|2025-10-06 04:20:00|41.92|41.62|41.51|41.21|41.93|41.63|41.24|40.94|58
1759724700000|2025-10-06 04:25:00|42.13|41.83|41.69|41.39|42.13|41.83|41.26|40.96|91
1759725000000|2025-10-06 04:30:00|41.68|41.38|42.02|41.72|42.04|41.74|41.26|40.96|60
1759725300000|2025-10-06 04:35:00|42.01|41.71|41.47|41.17|42.03|41.73|41.27|40.97|65
1759725600000|2025-10-06 04:40:00|41.65|41.35|41.51|41.21|42.03|41.73|41.24|40.94|45
1759725900000|2025-10-06 04:45:00|41.89|41.59|41.47|41.17|41.89|41.59|41.29|40.99|83
1759726200000|2025-10-06 04:50:00|42.04|41.74|41.38|41.08|42.05|41.75|41.28|40.98|47
1759726500000|2025-10-06 04:55:00|41.75|41.45|42|41.7|42.03|41.73|41.19|40.89|59
1759726800000|2025-10-06 05:00:00|42.01|41.71|41.6|41.3|42.01|41.71|41.28|40.98|63
1759727100000|2025-10-06 05:05:00|41.59|41.29|41.52|41.22|42.03|41.73|41.24|40.94|57
1759727400000|2025-10-06 05:10:00|41.44|41.14|42|41.7|42.05|41.75|41.19|40.89|53
1759727700000|2025-10-06 05:15:00|41.99|41.69|41.37|41.07|41.99|41.69|41.27|40.97|54
1759728000000|2025-10-06 05:20:00|41.66|41.36|41.99|41.69|42.03|41.73|41.19|40.89|48
1759728300000|2025-10-06 05:25:00|41.98|41.68|41.47|41.17|41.99|41.69|41.26|40.96|100
1759728600000|2025-10-06 05:30:00|41.48|41.18|41.54|41.24|42.03|41.73|41.22|40.92|42
1759728900000|2025-10-06 05:35:00|41.84|41.54|41.54|41.24|42.08|41.78|41.31|41.01|76
1759729200000|2025-10-06 05:40:00|41.9|41.6|41.96|41.66|42.08|41.78|41.47|41.17|51
1759729500000|2025-10-06 05:45:00|41.95|41.65|41.65|41.35|41.95|41.65|41.44|41.14|46
1759729800000|2025-10-06 05:50:00|42.08|41.78|41.66|41.36|42.08|41.78|41.6|41.3|65
1759730100000|2025-10-06 05:55:00|41.42|41.12|41.76|41.46|42.08|41.78|41.39|41.09|61
1759730400000|2025-10-06 06:00:00|41.75|41.45|41.53|41.23|42.1|41.8|41.39|41.09|58
1759730700000|2025-10-06 06:05:00|41.87|41.57|41.94|41.64|42.08|41.78|41.43|41.13|52
1759731000000|2025-10-06 06:10:00|41.93|41.63|41.86|41.56|42.08|41.78|41.35|41.05|96
1759731300000|2025-10-06 06:15:00|41.85|41.55|41.54|41.24|42.08|41.78|41.39|41.09|58
1759731600000|2025-10-06 06:20:00|41.9|41.6|41.64|41.34|42.08|41.78|41.36|41.06|83
1759731900000|2025-10-06 06:25:00|41.56|41.26|41.8|41.5|42.08|41.78|41.36|41.06|77
1759732200000|2025-10-06 06:30:00|41.79|41.49|41.7|41.4|42.08|41.78|41.38|41.08|83
1759732500000|2025-10-06 06:35:00|41.71|41.41|41.65|41.35|42.08|41.78|41.46|41.16|76
1759732800000|2025-10-06 06:40:00|42.08|41.78|41.77|41.47|42.08|41.78|41.37|41.07|82
1759733100000|2025-10-06 06:45:00|41.76|41.46|41.66|41.36|42.08|41.78|41.39|41.09|74
1759733400000|2025-10-06 06:50:00|41.39|41.09|41.69|41.39|42.08|41.78|41.38|41.08|57
1759733700000|2025-10-06 06:55:00|41.68|41.38|41.76|41.46|42.08|41.78|41.28|40.98|55
1759734000000|2025-10-06 07:00:00|41.75|41.45|41.7|41.4|42.08|41.78|41.41|41.11|76
1759734300000|2025-10-06 07:05:00|41.71|41.41|42.1|41.8|42.5|42.2|41.42|41.12|118
1759734600000|2025-10-06 07:10:00|42.22|41.92|42.2|41.9|42.48|42.18|41.51|41.21|146
1759734900000|2025-10-06 07:15:00|42.21|41.91|42.14|41.84|42.53|42.23|41.67|41.37|105
1759735200000|2025-10-06 07:20:00|42.04|41.74|42.04|41.74|42.3|42|41.67|41.37|150
1759735500000|2025-10-06 07:25:00|42.05|41.75|41.87|41.57|42.51|42.21|41.5|41.2|136
1759735800000|2025-10-06 07:30:00|41.86|41.56|41.94|41.64|42.08|41.78|41.36|41.06|94
1759736100000|2025-10-06 07:35:00|41.93|41.63|41.5|41.2|42.08|41.78|41.5|41.2|87
1759736400000|2025-10-06 07:40:00|41.3|41|41.62|41.32|42.08|41.78|41.3|41|25
1759736700000|2025-10-06 07:45:00|41.61|41.31|41.54|41.24|42.08|41.78|41.32|41.02|75
1759737000000|2025-10-06 07:50:00|41.53|41.23|41.48|41.18|42.08|41.78|41.33|41.03|76
1759737300000|2025-10-06 07:55:00|41.47|41.17|41.55|41.25|42.08|41.78|41.34|41.04|126
1759737600000|2025-10-06 08:00:00|42.08|41.78|41.51|41.21|42.08|41.78|41.5|41.2|91
1759737900000|2025-10-06 08:05:00|42.08|41.78|41.55|41.25|42.08|41.78|41.43|41.13|107
1759738200000|2025-10-06 08:10:00|41.54|41.24|41.57|41.27|42.08|41.78|41.34|41.04|102
1759738500000|2025-10-06 08:15:00|41.56|41.26|41.5|41.2|42.08|41.78|41.37|41.07|105
1759738800000|2025-10-06 08:20:00|41.49|41.19|42.03|41.73|42.08|41.78|41.48|41.18|109
1759739100000|2025-10-06 08:25:00|42.04|41.74|41.9|41.6|42.08|41.78|41.29|40.99|111
1759739400000|2025-10-06 08:30:00|41.89|41.59|41.86|41.56|42.08|41.78|41.35|41.05|97
1759739700000|2025-10-06 08:35:00|41.85|41.55|41.57|41.27|42.08|41.78|41.44|41.14|107
1759740000000|2025-10-06 08:40:00|42.08|41.78|41.46|41.16|42.08|41.78|41.27|40.97|31
1759740300000|2025-10-06 08:45:00|41.45|41.15|41.46|41.16|42.08|41.78|41.28|40.98|59
1759740600000|2025-10-06 08:50:00|41.31|41.01|41.97|41.67|42.07|41.77|41.28|40.98|22
1759740900000|2025-10-06 08:55:00|41.96|41.66|41.45|41.15|42.08|41.78|41.36|41.06|86
1759741200000|2025-10-06 09:00:00|41.44|41.14|41.43|41.13|42.08|41.78|41.3|41|68
1759741500000|2025-10-06 09:05:00|42.08|41.78|41.48|41.18|42.08|41.78|41.31|41.01|108
1759741800000|2025-10-06 09:10:00|41.47|41.17|41.82|41.52|42.08|41.78|41.29|40.99|112
1759742100000|2025-10-06 09:15:00|41.81|41.51|41.91|41.61|42.08|41.78|41.28|40.98|96
1759742400000|2025-10-06 09:20:00|41.9|41.6|41.45|41.15|42.08|41.78|41.26|40.96|87
1759742700000|2025-10-06 09:25:00|41.44|41.14|41.62|41.32|42.08|41.78|41.29|40.99|74
1759743000000|2025-10-06 09:30:00|41.59|41.29|41.88|41.58|42.08|41.78|41.32|41.02|81
1759743300000|2025-10-06 09:35:00|41.87|41.57|41.82|41.52|42.08|41.78|41.27|40.97|64
1759743600000|2025-10-06 09:40:00|41.81|41.51|41.48|41.18|42.08|41.78|41.28|40.98|71
1759743900000|2025-10-06 09:45:00|41.47|41.17|41.57|41.27|42.04|41.74|41.31|41.01|89
1759744200000|2025-10-06 09:50:00|41.56|41.26|41.56|41.26|42.04|41.74|41.43|41.13|103
1759744500000|2025-10-06 09:55:00|42.04|41.74|42.03|41.73|42.04|41.74|41.37|41.07|135
1759744800000|2025-10-06 10:00:00|42.02|41.72|41.49|41.19|42.04|41.74|41.32|41.02|110
1759745100000|2025-10-06 10:05:00|41.28|40.98|41.54|41.24|42.04|41.74|41.28|40.98|89
1759745400000|2025-10-06 10:10:00|42.04|41.74|42.02|41.72|42.04|41.74|41.34|41.04|111
1759745700000|2025-10-06 10:15:00|42.01|41.71|41.87|41.57|42.04|41.74|41.32|41.02|122
1759746000000|2025-10-06 10:20:00|41.88|41.58|41.95|41.65|42.04|41.74|41.45|41.15|86
1759746300000|2025-10-06 10:25:00|41.94|41.64|41.83|41.53|42.04|41.74|41.38|41.08|112
1759746600000|2025-10-06 10:30:00|41.82|41.52|41.66|41.36|42.04|41.74|41.33|41.03|103
1759746900000|2025-10-06 10:35:00|41.67|41.37|41.75|41.45|42.04|41.74|41.29|40.99|66
1759747200000|2025-10-06 10:40:00|41.74|41.44|41.96|41.66|42.02|41.72|41.3|41|63
1759747500000|2025-10-06 10:45:00|41.95|41.65|41.51|41.21|42.04|41.74|41.33|41.03|93
1759747800000|2025-10-06 10:50:00|42.03|41.73|41.77|41.47|42.04|41.74|41.3|41|88
1759748100000|2025-10-06 10:55:00|41.76|41.46|41.49|41.19|42.04|41.74|41.3|41|100
1759748400000|2025-10-06 11:00:00|41.33|41.03|41.53|41.23|42.04|41.74|41.32|41.02|42
1759748700000|2025-10-06 11:05:00|41.52|41.22|41.48|41.18|42.04|41.74|41.33|41.03|78
1759749000000|2025-10-06 11:10:00|42.02|41.72|41.55|41.25|42.04|41.74|41.47|41.17|72
1759749300000|2025-10-06 11:15:00|41.54|41.24|41.79|41.49|42.04|41.74|41.47|41.17|110
1759749600000|2025-10-06 11:20:00|41.78|41.48|42.02|41.72|42.04|41.74|41.43|41.13|104
1759749900000|2025-10-06 11:25:00|42.01|41.71|41.92|41.62|42.04|41.74|41.43|41.13|114
1759750200000|2025-10-06 11:30:00|41.91|41.61|41.94|41.64|42.06|41.76|41.35|41.05|135
1759750500000|2025-10-06 11:35:00|41.95|41.65|41.49|41.19|42.04|41.74|41.28|40.98|92
1759750800000|2025-10-06 11:40:00|41.48|41.18|41.49|41.19|42.04|41.74|41.3|41|80
1759751100000|2025-10-06 11:45:00|42.03|41.73|41.95|41.65|42.04|41.74|41.28|40.98|76
1759751400000|2025-10-06 11:50:00|41.94|41.64|41.77|41.47|42.04|41.74|41.3|41|96
1759751700000|2025-10-06 11:55:00|41.76|41.46|41.46|41.16|42.04|41.74|41.43|41.13|109
1759752000000|2025-10-06 12:00:00|42.03|41.73|41.47|41.17|42.04|41.74|41.31|41.01|99
1759752300000|2025-10-06 12:05:00|41.3|41|41.49|41.19|42.04|41.74|41.3|41|121
1759752600000|2025-10-06 12:10:00|41.48|41.18|41.97|41.67|42.04|41.74|41.28|40.98|93
1759752900000|2025-10-06 12:15:00|41.98|41.68|41.97|41.67|42.04|41.74|41.46|41.16|125
1759753200000|2025-10-06 12:20:00|41.98|41.68|41.96|41.66|42.04|41.74|41.46|41.16|110
1759753500000|2025-10-06 12:25:00|41.97|41.67|41.75|41.45|42.04|41.74|41.48|41.18|146
1759753800000|2025-10-06 12:30:00|41.74|41.44|41.97|41.67|42.04|41.74|41.41|41.11|104
1759754100000|2025-10-06 12:35:00|41.96|41.66|41.72|41.42|42.04|41.74|41.31|41.01|108
1759754400000|2025-10-06 12:40:00|41.71|41.41|41.97|41.67|42.04|41.74|41.32|41.02|90
1759754700000|2025-10-06 12:45:00|41.96|41.66|42.04|41.74|42.07|41.77|41.37|41.07|112
1759755000000|2025-10-06 12:50:00|42.03|41.73|41.87|41.57|42.05|41.75|41.49|41.19|153
1759755300000|2025-10-06 12:55:00|41.86|41.56|41.95|41.65|42.16|41.86|41.65|41.35|144
1759755600000|2025-10-06 13:00:00|41.94|41.64|41.96|41.66|42.21|41.91|41.57|41.27|138
1759755900000|2025-10-06 13:05:00|41.95|41.65|42.1|41.8|42.25|41.95|41.71|41.41|160
1759756200000|2025-10-06 13:10:00|42.09|41.79|42.12|41.82|42.26|41.96|41.42|41.12|109
1759756500000|2025-10-06 13:15:00|42.11|41.81|41.95|41.65|42.19|41.89|41.36|41.06|134
1759756800000|2025-10-06 13:20:00|41.94|41.64|41.75|41.45|42.19|41.89|41.36|41.06|153
1759757100000|2025-10-06 13:25:00|41.74|41.44|41.25|40.95|42.19|41.89|41.24|40.94|114
1759757400000|2025-10-06 13:30:00|41.24|40.94|42.17|41.87|42.18|41.88|41.12|40.82|83
1759757700000|2025-10-06 13:35:00|42.18|41.88|42.45|42.15|42.46|42.16|41.87|41.57|111
1759758000000|2025-10-06 13:40:00|42.46|42.16|42.37|42.07|42.52|42.22|41.96|41.66|126
1759758300000|2025-10-06 13:45:00|42.38|42.08|42.36|42.06|42.54|42.24|41.87|41.57|131
1759758600000|2025-10-06 13:50:00|42.37|42.07|42.31|42.01|42.48|42.18|41.91|41.61|126
1759758900000|2025-10-06 13:55:00|42.3|42|42.45|42.15|42.47|42.17|42.01|41.71|146
1759759200000|2025-10-06 14:00:00|42.29|41.99|42.34|42.04|42.63|42.33|42.04|41.74|150
1759759500000|2025-10-06 14:05:00|42.35|42.05|42.28|41.98|42.58|42.28|42|41.7|127
1759759800000|2025-10-06 14:10:00|42.25|41.95|42.18|41.88|42.59|42.29|42.02|41.72|140
1759760100000|2025-10-06 14:15:00|42.19|41.89|42.23|41.93|42.49|42.19|41.92|41.62|124
1759760400000|2025-10-06 14:20:00|42.24|41.94|41.12|40.82|42.36|42.06|41.12|40.82|50
1759760700000|2025-10-06 14:25:00|41.13|40.83|41.31|41.01|41.52|41.22|41.1|40.8|71
1759761000000|2025-10-06 14:30:00|41.3|41|41.41|41.11|41.42|41.12|41.3|41|69
1759761300000|2025-10-06 14:35:00|41.4|41.1|41.35|41.05|41.54|41.24|41.33|41.03|79
1759761600000|2025-10-06 14:40:00|41.34|41.04|41.25|40.95|41.34|41.04|41.23|40.93|60
1759761900000|2025-10-06 14:45:00|41.24|40.94|41.3|41|41.33|41.03|41.24|40.94|71
1759762200000|2025-10-06 14:50:00|41.29|40.99|41.18|40.88|41.29|40.99|41.15|40.85|75
1759762500000|2025-10-06 14:55:00|41.19|40.89|41.32|41.02|41.65|41.35|41.17|40.87|73
1759762800000|2025-10-06 15:00:00|41.33|41.03|41.39|41.09|41.7|41.4|41.22|40.92|75
1759763100000|2025-10-06 15:05:00|41.4|41.1|41.38|41.08|41.64|41.34|41.25|40.95|79
1759763400000|2025-10-06 15:10:00|41.35|41.05|41.39|41.09|41.4|41.1|41.31|41.01|67
1759763700000|2025-10-06 15:15:00|41.38|41.08|41.49|41.19|41.58|41.28|41.37|41.07|81
1759764000000|2025-10-06 15:20:00|41.48|41.18|41.51|41.21|41.55|41.25|41.45|41.15|180
1759764300000|2025-10-06 15:25:00|41.52|41.22|41.55|41.25|41.56|41.26|41.48|41.18|100
1759764600000|2025-10-06 15:30:00|41.56|41.26|41.51|41.21|41.56|41.26|41.35|41.05|180
1759764900000|2025-10-06 15:35:00|41.53|41.23|41.44|41.14|41.62|41.32|41.39|41.09|176
1759765200000|2025-10-06 15:40:00|41.43|41.13|41.47|41.17|41.58|41.28|41.39|41.09|177
1759765500000|2025-10-06 15:45:00|41.48|41.18|41.45|41.15|41.59|41.29|41.42|41.12|123
1759765800000|2025-10-06 15:50:00|41.42|41.12|41.35|41.05|41.49|41.19|41.33|41.03|173
1759766100000|2025-10-06 15:55:00|41.36|41.06|41.38|41.08|41.51|41.21|41.24|40.94|104
1759766400000|2025-10-06 16:00:00|41.39|41.09|41.39|41.09|41.45|41.15|41.37|41.07|191
1759766700000|2025-10-06 16:05:00|41.38|41.08|41.24|40.94|41.66|41.36|41.19|40.89|114
1759767000000|2025-10-06 16:10:00|41.25|40.95|41.29|40.99|41.55|41.25|41.21|40.91|163
1759767300000|2025-10-06 16:15:00|41.28|40.98|41.33|41.03|41.37|41.07|41.27|40.97|178
1759767600000|2025-10-06 16:20:00|41.32|41.02|41.24|40.94|41.33|41.03|41.2|40.9|209
1759767900000|2025-10-06 16:25:00|41.23|40.93|41.24|40.94|41.33|41.03|41.18|40.88|212
1759768200000|2025-10-06 16:30:00|41.25|40.95|41.28|40.98|41.35|41.05|41.23|40.93|151
1759768500000|2025-10-06 16:35:00|41.29|40.99|41.35|41.05|41.61|41.31|41.25|40.95|209
1759768800000|2025-10-06 16:40:00|41.36|41.06|41.39|41.09|41.4|41.1|41.32|41.02|74
1759769100000|2025-10-06 16:45:00|41.38|41.08|41.32|41.02|41.4|41.1|41.31|41.01|166
1759769400000|2025-10-06 16:50:00|41.33|41.03|41.33|41.03|41.35|41.05|41.29|40.99|96
1759769700000|2025-10-06 16:55:00|41.31|41.01|41.28|40.98|41.37|41.07|41.26|40.96|78
1759770000000|2025-10-06 17:00:00|41.29|40.99|41.3|41|41.3|41|41.25|40.95|133
1759770300000|2025-10-06 17:05:00|41.29|40.99|41.26|40.96|41.36|41.06|41.25|40.95|107
1759770600000|2025-10-06 17:10:00|41.25|40.95|41.31|41.01|41.61|41.31|41.24|40.94|75
1759770900000|2025-10-06 17:15:00|41.33|41.03|41.37|41.07|41.38|41.08|41.27|40.97|116
1759771200000|2025-10-06 17:20:00|41.36|41.06|41.44|41.14|41.45|41.15|41.35|41.05|99
1759771500000|2025-10-06 17:25:00|41.45|41.15|41.42|41.12|41.45|41.15|41.39|41.09|157
1759771800000|2025-10-06 17:30:00|41.43|41.13|41.34|41.04|41.45|41.15|41.31|41.01|123
1759772100000|2025-10-06 17:35:00|41.35|41.05|41.32|41.02|41.4|41.1|41.26|40.96|98
1759772400000|2025-10-06 17:40:00|41.31|41.01|41.35|41.05|41.39|41.09|41.31|41.01|169
1759772700000|2025-10-06 17:45:00|41.36|41.06|41.32|41.02|41.36|41.06|41.27|40.97|204
1759773000000|2025-10-06 17:50:00|41.33|41.03|41.41|41.11|41.42|41.12|41.3|41|148
1759773300000|2025-10-06 17:55:00|41.4|41.1|41.31|41.01|41.61|41.31|41.3|41|175
1759773600000|2025-10-06 18:00:00|41.32|41.02|41.38|41.08|41.67|41.37|41.3|41|200
1759773900000|2025-10-06 18:05:00|41.39|41.09|41.41|41.11|41.43|41.13|41.37|41.07|221
1759774200000|2025-10-06 18:10:00|41.42|41.12|41.44|41.14|41.58|41.28|41.38|41.08|111
1759774500000|2025-10-06 18:15:00|41.42|41.12|41.4|41.1|41.47|41.17|41.35|41.05|154
1759774800000|2025-10-06 18:20:00|41.41|41.11|41.4|41.1|41.44|41.14|41.39|41.09|93
1759775100000|2025-10-06 18:25:00|41.39|41.09|41.37|41.07|41.41|41.11|41.36|41.06|190
1759775400000|2025-10-06 18:30:00|41.36|41.06|41.35|41.05|41.38|41.08|41.28|40.98|125
1759775700000|2025-10-06 18:35:00|41.36|41.06|41.32|41.02|41.37|41.07|41.29|40.99|105
1759776000000|2025-10-06 18:40:00|41.33|41.03|41.36|41.06|41.39|41.09|41.29|40.99|103
1759776300000|2025-10-06 18:45:00|41.35|41.05|41.39|41.09|41.4|41.1|41.35|41.05|121
1759776600000|2025-10-06 18:50:00|41.4|41.1|41.45|41.15|41.46|41.16|41.38|41.08|82
1759776900000|2025-10-06 18:55:00|41.43|41.13|41.48|41.18|41.51|41.21|41.43|41.13|87
1759777200000|2025-10-06 19:00:00|41.47|41.17|41.41|41.11|41.49|41.19|41.4|41.1|176
1759777500000|2025-10-06 19:05:00|41.47|41.17|41.4|41.1|41.5|41.2|41.39|41.09|202
1759777800000|2025-10-06 19:10:00|41.41|41.11|41.4|41.1|41.52|41.22|41.38|41.08|118
1759778100000|2025-10-06 19:15:00|41.43|41.13|41.45|41.15|41.52|41.22|41.38|41.08|154
1759778400000|2025-10-06 19:20:00|41.44|41.14|41.41|41.11|41.45|41.15|41.36|41.06|207
1759778700000|2025-10-06 19:25:00|41.4|41.1|41.4|41.1|41.47|41.17|41.39|41.09|104
1759779000000|2025-10-06 19:30:00|41.39|41.09|41.38|41.08|41.45|41.15|41.37|41.07|130
1759779300000|2025-10-06 19:35:00|41.39|41.09|41.59|41.29|41.75|41.45|41.38|41.08|32
1759779600000|2025-10-06 19:40:00|41.58|41.28|41.61|41.31|41.61|41.31|41.54|41.24|47
1759779900000|2025-10-06 19:45:00|41.6|41.3|41.67|41.37|41.74|41.44|41.49|41.19|43
1759780200000|2025-10-06 19:50:00|42.19|41.89|41.72|41.42|42.19|41.89|41.5|41.2|35
1759780500000|2025-10-06 19:55:00|41.71|41.41|41.49|41.19|42.19|41.89|41.49|41.19|31
1759780800000|2025-10-06 20:00:00|41.51|41.21|41.42|41.12|41.76|41.46|41.41|41.11|36
1759781100000|2025-10-06 20:05:00|41.4|41.1|41.45|41.15|41.46|41.16|41.4|41.1|70
1759781400000|2025-10-06 20:10:00|41.43|41.13|41.4|41.1|41.74|41.44|41.39|41.09|58
1759781700000|2025-10-06 20:15:00|41.39|41.09|41.36|41.06|41.69|41.39|41.33|41.03|44
1759782000000|2025-10-06 20:20:00|41.39|41.09|41.35|41.05|41.64|41.34|41.23|40.93|59
1759782300000|2025-10-06 20:25:00|41.36|41.06|41.3|41|41.6|41.3|41.27|40.97|56
1759782600000|2025-10-06 20:30:00|41.33|41.03|41.34|41.04|41.63|41.33|41.27|40.97|43
1759782900000|2025-10-06 20:35:00|41.33|41.03|41.31|41.01|41.62|41.32|41.3|41|34
1759783200000|2025-10-06 20:40:00|41.3|41|41.27|40.97|41.6|41.3|41.27|40.97|29
1759783500000|2025-10-06 20:45:00|41.28|40.98|41.3|41|41.35|41.05|41.27|40.97|31
1759783800000|2025-10-06 20:50:00|41.29|40.99|41.31|41.01|41.31|41.01|41.29|40.99|40
1759784100000|2025-10-06 20:55:00|41.29|40.99|41.33|41.03|41.62|41.32|41.29|40.99|46
1759784400000|2025-10-06 21:00:00|41.31|41.01|41.36|41.06|41.49|41.19|41.31|41.01|40
1759784700000|2025-10-06 21:05:00|41.35|41.05|41.36|41.06|41.36|41.06|41.34|41.04|37
1759785000000|2025-10-06 21:10:00|41.35|41.05|41.32|41.02|41.65|41.35|41.32|41.02|36
1759785300000|2025-10-06 21:15:00|41.3|41|41.27|40.97|41.33|41.03|41.27|40.97|16
1759785600000|2025-10-06 21:20:00|41.29|40.99|41.31|41.01|41.43|41.13|41.1|40.8|56
1759785900000|2025-10-06 21:25:00|41.29|40.99|41.2|40.9|41.48|41.18|41.16|40.86|43
1759786200000|2025-10-06 21:30:00|41.19|40.89|41.13|40.83|41.4|41.1|41.12|40.82|50
1759786500000|2025-10-06 21:35:00|41.11|40.81|41.23|40.93|41.43|41.13|41.11|40.81|63
1759786800000|2025-10-06 21:40:00|41.21|40.91|41.22|40.92|41.28|40.98|41.2|40.9|69
1759787100000|2025-10-06 21:45:00|41.2|40.9|41.21|40.91|41.22|40.92|41.2|40.9|66
1759787400000|2025-10-06 21:50:00|41.2|40.9|41.13|40.83|41.34|41.04|41.1|40.8|77
1759787700000|2025-10-06 21:55:00|41.11|40.81|41.24|40.94|41.33|41.03|41.11|40.81|59
1759788000000|2025-10-06 22:00:00|41.23|40.93|41.39|41.09|41.39|41.09|41.23|40.93|81
1759788300000|2025-10-06 22:05:00|41.3|41|41.19|40.89|41.39|41.09|41.17|40.87|75
1759788600000|2025-10-06 22:10:00|41.31|41.01|41.19|40.89|41.35|41.05|41.18|40.88|71
1759788900000|2025-10-06 22:15:00|41.18|40.88|41.17|40.87|41.2|40.9|41.16|40.86|60
1759789200000|2025-10-06 22:20:00|41.19|40.89|41.15|40.85|41.19|40.89|41.13|40.83|68
1759789500000|2025-10-06 22:25:00|41.14|40.84|41.13|40.83|41.16|40.86|41.12|40.82|67
1759789800000|2025-10-06 22:30:00|41.15|40.85|41.09|40.79|41.39|41.09|41.08|40.78|70
1759790100000|2025-10-06 22:35:00|41.07|40.77|41.07|40.77|41.07|40.77|41.07|40.77|1
1759790700000|2025-10-06 22:45:00|41.06|40.76|41.07|40.77|41.08|40.78|41.06|40.76|8
1759791000000|2025-10-06 22:50:00|41.08|40.78|41.37|41.07|41.44|41.14|41.07|40.77|107
1759791300000|2025-10-06 22:55:00|41.36|41.06|41.13|40.83|41.96|41.66|41.12|40.82|204
1759791600000|2025-10-06 23:00:00|41.21|40.91|41.16|40.86|41.23|40.93|41.14|40.84|38
1759791900000|2025-10-06 23:05:00|41.15|40.85|41.13|40.83|41.15|40.85|41.11|40.81|12
1759792500000|2025-10-06 23:15:00|41.09|40.79|41.06|40.76|41.09|40.79|41.06|40.76|4
1759793700000|2025-10-06 23:35:00|41.04|40.74|41.02|40.72|41.04|40.74|41.02|40.72|5
1759794000000|2025-10-06 23:40:00|41.03|40.73|41.07|40.77|41.1|40.8|41.02|40.72|56
1759794300000|2025-10-06 23:45:00|41.05|40.75|41.07|40.77|41.09|40.79|41.02|40.72|72
1759794600000|2025-10-06 23:50:00|41.05|40.75|41.04|40.74|41.07|40.77|41.01|40.71|77
1759794900000|2025-10-06 23:55:00|41.06|40.76|41.1|40.8|41.11|40.81|41.03|40.73|78
1759795200000|2025-10-07 00:00:00|41.08|40.78|41.03|40.73|41.32|41.02|41.03|40.73|41
1759795500000|2025-10-07 00:05:00|41.04|40.74|41.07|40.77|41.1|40.8|41.03|40.73|58
1759795800000|2025-10-07 00:10:00|41.06|40.76|41.1|40.8|41.13|40.83|41.06|40.76|72
1759796100000|2025-10-07 00:15:00|41.03|40.73|41.07|40.77|41.21|40.91|41.03|40.73|80
1759796400000|2025-10-07 00:20:00|41.05|40.75|40.99|40.69|41.18|40.88|40.97|40.67|63
1759796700000|2025-10-07 00:25:00|40.98|40.68|41.01|40.71|41.1|40.8|40.96|40.66|10
1759797000000|2025-10-07 00:30:00|41.13|40.83|40.97|40.67|41.26|40.96|40.97|40.67|5
1759797300000|2025-10-07 00:35:00|41|40.7|40.98|40.68|41.27|40.97|40.98|40.68|3
1759797600000|2025-10-07 00:40:00|40.99|40.69|41.03|40.73|42.07|41.77|40.99|40.69|46
1759797900000|2025-10-07 00:45:00|41.04|40.74|41.28|40.98|41.3|41|40.97|40.67|38
1759798200000|2025-10-07 00:50:00|40.99|40.69|41.3|41|41.31|41.01|40.99|40.69|18
1759798500000|2025-10-07 00:55:00|41.31|41.01|41.05|40.75|42|41.7|41.01|40.71|48
1759798800000|2025-10-07 01:00:00|41.02|40.72|41.07|40.77|41.08|40.78|41.02|40.72|72
1759799100000|2025-10-07 01:05:00|41.05|40.75|41.15|40.85|41.15|40.85|41.05|40.75|46
1759799400000|2025-10-07 01:10:00|41.16|40.86|41.12|40.82|41.47|41.17|41.12|40.82|46
1759799700000|2025-10-07 01:15:00|41.11|40.81|40.99|40.69|41.41|41.11|40.99|40.69|39
1759800000000|2025-10-07 01:20:00|41.02|40.72|40.98|40.68|41.29|40.99|40.96|40.66|14
1759800300000|2025-10-07 01:25:00|41.01|40.71|41|40.7|41.31|41.01|40.97|40.67|28
1759800600000|2025-10-07 01:30:00|41.01|40.71|40.97|40.67|41.3|41|40.97|40.67|22
1759800900000|2025-10-07 01:35:00|41|40.7|41|40.7|41.28|40.98|40.98|40.68|31
1759801200000|2025-10-07 01:40:00|40.99|40.69|41.08|40.78|41.08|40.78|40.99|40.69|67
1759801500000|2025-10-07 01:45:00|41.06|40.76|41|40.7|41.37|41.07|40.98|40.68|79
1759801800000|2025-10-07 01:50:00|40.99|40.69|41.01|40.71|41.32|41.02|40.98|40.68|75
1759802100000|2025-10-07 01:55:00|40.99|40.69|41.02|40.72|41.33|41.03|40.99|40.69|80
1759802400000|2025-10-07 02:00:00|41.33|41.03|41.08|40.78|41.37|41.07|40.99|40.69|83
1759802700000|2025-10-07 02:05:00|41.07|40.77|41.08|40.78|41.45|41.15|41.07|40.77|81
1759803000000|2025-10-07 02:10:00|41.39|41.09|41.15|40.85|41.47|41.17|41.09|40.79|74
1759803300000|2025-10-07 02:15:00|41.13|40.83|41.21|40.91|41.5|41.2|41.12|40.82|77
1759803600000|2025-10-07 02:20:00|41.19|40.89|41.23|40.93|41.5|41.2|41.14|40.84|58
1759803900000|2025-10-07 02:25:00|41.24|40.94|41.63|41.33|42.21|41.91|41.24|40.94|40
1759804200000|2025-10-07 02:30:00|41.61|41.31|41.63|41.33|41.7|41.4|41.37|41.07|42
1759804500000|2025-10-07 02:35:00|41.61|41.31|41.17|40.87|42.19|41.89|41.16|40.86|53
1759804800000|2025-10-07 02:40:00|41.48|41.18|41.5|41.2|42.1|41.8|41.17|40.87|81
1759805100000|2025-10-07 02:45:00|41.19|40.89|41.21|40.91|41.55|41.25|41.18|40.88|80
1759805400000|2025-10-07 02:50:00|41.2|40.9|41.49|41.19|41.9|41.6|41.2|40.9|48
1759805700000|2025-10-07 02:55:00|41.48|41.18|41.18|40.88|41.5|41.2|41.18|40.88|10
1759806000000|2025-10-07 03:00:00|41.19|40.89|41.52|41.22|41.54|41.24|41.13|40.83|44
1759806300000|2025-10-07 03:05:00|41.51|41.21|41.53|41.23|42.17|41.87|41.51|41.21|23
1759806600000|2025-10-07 03:10:00|41.52|41.22|41.6|41.3|41.6|41.3|41.52|41.22|35
1759806900000|2025-10-07 03:15:00|41.58|41.28|41.55|41.25|41.59|41.29|41.48|41.18|26
1759807200000|2025-10-07 03:20:00|41.54|41.24|41.57|41.27|41.58|41.28|41.51|41.21|37
1759807500000|2025-10-07 03:25:00|41.54|41.24|41.31|41.01|41.71|41.41|41.28|40.98|65
1759807800000|2025-10-07 03:30:00|41.29|40.99|41.29|40.99|41.65|41.35|41.28|40.98|78
1759808100000|2025-10-07 03:35:00|41.28|40.98|41.64|41.34|41.64|41.34|41.28|40.98|62
1759808400000|2025-10-07 03:40:00|41.63|41.33|41.41|41.11|41.7|41.4|41.37|41.07|44
1759808700000|2025-10-07 03:45:00|41.39|41.09|41.45|41.15|41.77|41.47|41.35|41.05|75
1759809000000|2025-10-07 03:50:00|41.44|41.14|41.49|41.19|41.82|41.52|41.4|41.1|86
1759809300000|2025-10-07 03:55:00|41.48|41.18|41.46|41.16|41.81|41.51|41.44|41.14|80
1759809600000|2025-10-07 04:00:00|41.45|41.15|41.45|41.15|41.77|41.47|41.36|41.06|65
1759809900000|2025-10-07 04:05:00|41.44|41.14|41.49|41.19|41.78|41.48|41.39|41.09|49
1759810200000|2025-10-07 04:10:00|41.48|41.18|41.49|41.19|41.8|41.5|41.43|41.13|58
1759810500000|2025-10-07 04:15:00|41.46|41.16|41.44|41.14|41.49|41.19|41.38|41.08|67
1759810800000|2025-10-07 04:20:00|41.42|41.12|41.95|41.65|41.96|41.66|41.42|41.12|57
1759811100000|2025-10-07 04:25:00|41.92|41.62|42.13|41.83|42.13|41.83|41.84|41.54|50
1759811400000|2025-10-07 04:30:00|42.11|41.81|42.02|41.72|42.52|42.22|41.71|41.41|66
1759811700000|2025-10-07 04:35:00|42.05|41.75|41.95|41.65|42.08|41.78|41.86|41.56|50
1759812000000|2025-10-07 04:40:00|41.94|41.64|41.97|41.67|42.02|41.72|41.94|41.64|82
1759812300000|2025-10-07 04:45:00|41.95|41.65|41.95|41.65|42.35|42.05|41.91|41.61|70
1759812600000|2025-10-07 04:50:00|42.23|41.93|41.87|41.57|42.29|41.99|41.87|41.57|69
1759812900000|2025-10-07 04:55:00|41.9|41.6|41.78|41.48|42.17|41.87|41.76|41.46|69
1759813200000|2025-10-07 05:00:00|41.81|41.51|41.73|41.43|42.09|41.79|41.68|41.38|75
1759813500000|2025-10-07 05:05:00|41.71|41.41|41.66|41.36|41.97|41.67|41.58|41.28|75
1759813800000|2025-10-07 05:10:00|41.64|41.34|41.66|41.36|41.98|41.68|41.62|41.32|74
1759814100000|2025-10-07 05:15:00|41.64|41.34|41.65|41.35|41.97|41.67|41.63|41.33|84
1759814400000|2025-10-07 05:20:00|41.63|41.33|41.66|41.36|41.97|41.67|41.63|41.33|72
1759814700000|2025-10-07 05:25:00|41.64|41.34|41.75|41.45|42.05|41.75|41.64|41.34|70
1759815000000|2025-10-07 05:30:00|41.92|41.62|41.68|41.38|42.07|41.77|41.68|41.38|43
1759815300000|2025-10-07 05:35:00|41.69|41.39|41.96|41.66|41.99|41.69|41.63|41.33|29
1759815600000|2025-10-07 05:40:00|41.74|41.44|42.03|41.73|42.43|42.13|41.74|41.44|49
1759815900000|2025-10-07 05:45:00|42.02|41.72|42|41.7|42.39|42.09|41.96|41.66|46
1759816200000|2025-10-07 05:50:00|41.97|41.67|41.97|41.67|42.27|41.97|41.93|41.63|49
1759816500000|2025-10-07 05:55:00|41.95|41.65|42|41.7|42|41.7|41.94|41.64|44
1759816800000|2025-10-07 06:00:00|41.98|41.68|41.99|41.69|42.01|41.71|41.94|41.64|46
1759817100000|2025-10-07 06:05:00|41.98|41.68|41.61|41.31|41.98|41.68|41.56|41.26|74
1759817400000|2025-10-07 06:10:00|41.6|41.3|41.63|41.33|41.93|41.63|41.58|41.28|82
1759817700000|2025-10-07 06:15:00|41.61|41.31|41.55|41.25|41.93|41.63|41.53|41.23|60
1759818000000|2025-10-07 06:20:00|41.53|41.23|41.75|41.45|42.13|41.83|41.46|41.16|46
1759818300000|2025-10-07 06:25:00|41.74|41.44|41.45|41.15|41.76|41.46|41.45|41.15|42
1759818600000|2025-10-07 06:30:00|41.48|41.18|41.78|41.48|41.81|41.51|41.46|41.16|48
1759818900000|2025-10-07 06:35:00|41.76|41.46|41.65|41.35|41.8|41.5|41.63|41.33|43
1759819200000|2025-10-07 06:40:00|41.63|41.33|41.56|41.26|41.66|41.36|41.52|41.22|36
1759819500000|2025-10-07 06:45:00|41.57|41.27|41.54|41.24|41.93|41.63|41.5|41.2|51
1759819800000|2025-10-07 06:50:00|41.53|41.23|41.62|41.32|41.99|41.69|41.53|41.23|44
1759820100000|2025-10-07 06:55:00|41.61|41.31|41.62|41.32|42.05|41.75|41.61|41.31|48
1759820400000|2025-10-07 07:00:00|41.85|41.55|41.68|41.38|42.07|41.77|41.6|41.3|69
1759820700000|2025-10-07 07:05:00|41.66|41.36|41.46|41.16|42.11|41.81|41.45|41.15|61
1759821000000|2025-10-07 07:10:00|41.71|41.41|41.7|41.4|42.09|41.79|41.24|40.94|61
1759821300000|2025-10-07 07:15:00|41.69|41.39|41.72|41.42|42.11|41.81|41.58|41.28|77
1759821600000|2025-10-07 07:20:00|41.74|41.44|41.76|41.46|42.15|41.85|41.69|41.39|89
1759821900000|2025-10-07 07:25:00|41.75|41.45|41.82|41.52|42.15|41.85|41.72|41.42|83
1759822200000|2025-10-07 07:30:00|41.81|41.51|41.83|41.53|42.15|41.85|41.77|41.47|72
1759822500000|2025-10-07 07:35:00|41.99|41.69|41.48|41.18|41.99|41.69|41.41|41.11|76
1759822800000|2025-10-07 07:40:00|41.47|41.17|41.6|41.3|42.04|41.74|41.44|41.14|66
1759823100000|2025-10-07 07:45:00|41.58|41.28|41.48|41.18|41.99|41.69|41.19|40.89|57
1759823400000|2025-10-07 07:50:00|41.91|41.61|41.55|41.25|42.01|41.71|41.48|41.18|60
1759823700000|2025-10-07 07:55:00|41.76|41.46|41.19|40.89|41.76|41.46|41.17|40.87|47
1759824000000|2025-10-07 08:00:00|41.17|40.87|41.32|41.02|41.82|41.52|41.17|40.87|39
1759824300000|2025-10-07 08:05:00|41.31|41.01|41.22|40.92|41.86|41.56|41.17|40.87|29
1759824600000|2025-10-07 08:10:00|41.63|41.33|41.25|40.95|41.85|41.55|41.22|40.92|34
1759824900000|2025-10-07 08:15:00|41.75|41.45|41.66|41.36|41.85|41.55|41.21|40.91|30
1759825200000|2025-10-07 08:20:00|41.21|40.91|41.23|40.93|41.86|41.56|41.2|40.9|40
1759825500000|2025-10-07 08:25:00|41.62|41.32|41.22|40.92|41.83|41.53|41.19|40.89|35
1759825800000|2025-10-07 08:30:00|41.79|41.49|41.18|40.88|41.79|41.49|41.18|40.88|39
1759826100000|2025-10-07 08:35:00|41.85|41.55|41.26|40.96|41.88|41.58|41.17|40.87|41
1759826400000|2025-10-07 08:40:00|41.78|41.48|41.4|41.1|41.89|41.59|41.26|40.96|71
1759826700000|2025-10-07 08:45:00|41.73|41.43|41.33|41.03|41.73|41.43|41.29|40.99|76
1759827000000|2025-10-07 08:50:00|41.31|41.01|41.44|41.14|41.89|41.59|41.31|41.01|77
1759827300000|2025-10-07 08:55:00|41.61|41.31|41.43|41.13|41.92|41.62|41.38|41.08|69
1759827600000|2025-10-07 09:00:00|41.89|41.59|41.43|41.13|41.94|41.64|41.39|41.09|61
1759827900000|2025-10-07 09:05:00|41.42|41.12|41.47|41.17|41.81|41.51|41.42|41.12|74
1759828200000|2025-10-07 09:10:00|41.63|41.33|41.55|41.25|41.64|41.34|41.43|41.13|69
1759828500000|2025-10-07 09:15:00|41.64|41.34|41.48|41.18|41.95|41.65|41.47|41.17|74
1759828800000|2025-10-07 09:20:00|41.47|41.17|41.42|41.12|41.94|41.64|41.41|41.11|71
1759829100000|2025-10-07 09:25:00|41.58|41.28|41.45|41.15|41.86|41.56|41.41|41.11|76
1759829400000|2025-10-07 09:30:00|41.44|41.14|41.44|41.14|41.95|41.65|41.42|41.12|77
1759829700000|2025-10-07 09:35:00|41.88|41.58|41.62|41.32|41.98|41.68|41.41|41.11|80
1759830000000|2025-10-07 09:40:00|41.5|41.2|41.47|41.17|41.62|41.32|41.47|41.17|64
1759830300000|2025-10-07 09:45:00|41.94|41.64|41.52|41.22|41.96|41.66|41.46|41.16|67
1759830600000|2025-10-07 09:50:00|41.81|41.51|41.56|41.26|41.99|41.69|41.51|41.21|74
1759830900000|2025-10-07 09:55:00|41.68|41.38|41.52|41.22|41.97|41.67|41.5|41.2|78
1759831200000|2025-10-07 10:00:00|41.79|41.49|41.45|41.15|41.99|41.69|41.4|41.1|59
1759831500000|2025-10-07 10:05:00|41.58|41.28|41.46|41.16|41.59|41.29|41.41|41.11|70
1759831800000|2025-10-07 10:10:00|41.56|41.26|41.56|41.26|41.98|41.68|41.45|41.15|78
1759832100000|2025-10-07 10:15:00|42.03|41.73|41.51|41.21|42.03|41.73|41.47|41.17|64
1759832400000|2025-10-07 10:20:00|41.82|41.52|41.51|41.21|41.93|41.63|41.5|41.2|71
1759832700000|2025-10-07 10:25:00|41.9|41.6|41.45|41.15|41.92|41.62|41.43|41.13|71
1759833000000|2025-10-07 10:30:00|41.85|41.55|41.56|41.26|41.85|41.55|41.42|41.12|73
1759833300000|2025-10-07 10:35:00|41.55|41.25|41.53|41.23|41.96|41.66|41.53|41.23|52
1759833600000|2025-10-07 10:40:00|41.52|41.22|41.49|41.19|41.67|41.37|41.47|41.17|61
1759833900000|2025-10-07 10:45:00|41.62|41.32|41.48|41.18|41.92|41.62|41.41|41.11|60
1759834200000|2025-10-07 10:50:00|41.58|41.28|41.49|41.19|41.96|41.66|41.46|41.16|74
1759834500000|2025-10-07 10:55:00|41.48|41.18|41.54|41.24|41.97|41.67|41.47|41.17|77
1759834800000|2025-10-07 11:00:00|41.53|41.23|41.48|41.18|41.99|41.69|41.45|41.15|69
1759835100000|2025-10-07 11:05:00|41.62|41.32|41.5|41.2|41.97|41.67|41.48|41.18|71
1759835400000|2025-10-07 11:10:00|41.49|41.19|41.45|41.15|41.99|41.69|41.43|41.13|78
1759835700000|2025-10-07 11:15:00|41.44|41.14|41.48|41.18|41.91|41.61|41.44|41.14|75
1759836000000|2025-10-07 11:20:00|41.47|41.17|41.54|41.24|42|41.7|41.47|41.17|75
1759836300000|2025-10-07 11:25:00|41.68|41.38|41.54|41.24|42.03|41.73|41.54|41.24|76
1759836600000|2025-10-07 11:30:00|41.52|41.22|41.59|41.29|42.03|41.73|41.49|41.19|72
1759836900000|2025-10-07 11:35:00|41.58|41.28|41.51|41.21|41.98|41.68|41.48|41.18|69
1759837200000|2025-10-07 11:40:00|41.77|41.47|41.5|41.2|41.97|41.67|41.49|41.19|69
1759837500000|2025-10-07 11:45:00|41.72|41.42|41.55|41.25|42.02|41.72|41.47|41.17|51
1759837800000|2025-10-07 11:50:00|41.54|41.24|41.69|41.39|41.69|41.39|41.54|41.24|35
1759838100000|2025-10-07 11:55:00|41.66|41.36|41.51|41.21|41.78|41.48|41.42|41.12|70
1759838400000|2025-10-07 12:00:00|41.5|41.2|41.42|41.12|41.76|41.46|41.38|41.08|82
1759838700000|2025-10-07 12:05:00|41.7|41.4|41.49|41.19|41.75|41.45|41.37|41.07|71
1759839000000|2025-10-07 12:10:00|41.48|41.18|41.86|41.56|42.19|41.89|41.46|41.16|71
1759839300000|2025-10-07 12:15:00|41.83|41.53|41.88|41.58|41.88|41.58|41.48|41.18|42
1759839600000|2025-10-07 12:20:00|41.87|41.57|41.83|41.53|41.91|41.61|41.57|41.27|61
1759839900000|2025-10-07 12:25:00|41.82|41.52|41.77|41.47|42.14|41.84|41.49|41.19|46
1759840200000|2025-10-07 12:30:00|41.48|41.18|41.47|41.17|41.8|41.5|41.38|41.08|68
1759840500000|2025-10-07 12:35:00|41.52|41.22|41.44|41.14|41.76|41.46|41.42|41.12|87
1759840800000|2025-10-07 12:40:00|41.42|41.12|41.4|41.1|41.73|41.43|41.37|41.07|81
1759841100000|2025-10-07 12:45:00|41.38|41.08|41.5|41.2|41.79|41.49|41.38|41.08|87
1759841400000|2025-10-07 12:50:00|41.74|41.44|41.81|41.51|42.16|41.86|41.47|41.17|72
1759841700000|2025-10-07 12:55:00|41.8|41.5|41.63|41.33|42.16|41.86|41.62|41.32|68
1759842000000|2025-10-07 13:00:00|41.65|41.35|41.67|41.37|41.96|41.66|41.55|41.25|77
1759842300000|2025-10-07 13:05:00|41.66|41.36|41.71|41.41|42.02|41.72|41.64|41.34|82
1759842600000|2025-10-07 13:10:00|41.72|41.42|41.62|41.32|41.94|41.64|41.6|41.3|76
1759842900000|2025-10-07 13:15:00|41.6|41.3|41.53|41.23|41.86|41.56|41.5|41.2|88
1759843200000|2025-10-07 13:20:00|41.82|41.52|41.45|41.15|41.82|41.52|41.4|41.1|74
1759843500000|2025-10-07 13:25:00|41.69|41.39|41.79|41.49|41.84|41.54|41.43|41.13|82
1759843800000|2025-10-07 13:30:00|41.77|41.47|41.7|41.4|42.12|41.82|41.65|41.35|73
1759844100000|2025-10-07 13:35:00|41.69|41.39|41.29|40.99|42.09|41.79|41.29|40.99|80
1759844400000|2025-10-07 13:40:00|41.32|41.02|41.29|40.99|41.88|41.58|41.01|40.71|89
1759844700000|2025-10-07 13:45:00|41.28|40.98|41.39|41.09|41.84|41.54|41.22|40.92|38
1759845000000|2025-10-07 13:50:00|41.4|41.1|41.4|41.1|41.95|41.65|41.04|40.74|63
1759845300000|2025-10-07 13:55:00|41.38|41.08|41.46|41.16|41.79|41.49|41.33|41.03|48
1759845600000|2025-10-07 14:00:00|41.45|41.15|41.3|41|41.92|41.62|41.28|40.98|44
1759845900000|2025-10-07 14:05:00|41.29|40.99|41.19|40.89|41.89|41.59|41.19|40.89|54
1759846200000|2025-10-07 14:10:00|41.87|41.57|41.11|40.81|41.87|41.57|41.09|40.79|25
1759846500000|2025-10-07 14:15:00|41.65|41.35|42.08|41.78|42.08|41.78|41.13|40.83|43
1759846800000|2025-10-07 14:20:00|42.09|41.79|42.28|41.98|42.28|41.98|41.78|41.48|29
1759847100000|2025-10-07 14:25:00|42.29|41.99|41.96|41.66|42.33|42.03|41.32|41.02|22
1759847400000|2025-10-07 14:30:00|41.48|41.18|41.86|41.56|41.96|41.66|41.43|41.13|7
1759847700000|2025-10-07 14:35:00|41.41|41.11|41.86|41.56|41.86|41.56|41.4|41.1|8
1759848000000|2025-10-07 14:40:00|41.52|41.22|41.86|41.56|41.86|41.56|41.42|41.12|6
1759848300000|2025-10-07 14:45:00|41.41|41.11|41.86|41.56|41.86|41.56|41.41|41.11|4
1759848600000|2025-10-07 14:50:00|41.36|41.06|41.86|41.56|41.86|41.56|41.36|41.06|10
1759848900000|2025-10-07 14:55:00|41.42|41.12|41.86|41.56|41.86|41.56|41.41|41.11|4
1759849200000|2025-10-07 15:00:00|41.87|41.57|41.58|41.28|41.9|41.6|41.4|41.1|88
1759849500000|2025-10-07 15:05:00|41.59|41.29|41.43|41.13|41.67|41.37|41.4|41.1|115
1759849800000|2025-10-07 15:10:00|41.44|41.14|41.38|41.08|41.63|41.33|41.33|41.03|113
1759850100000|2025-10-07 15:15:00|41.39|41.09|41.39|41.09|41.59|41.29|41.29|40.99|106
1759850400000|2025-10-07 15:20:00|41.4|41.1|41.29|40.99|41.56|41.26|41.29|40.99|33
1759850700000|2025-10-07 15:25:00|41.28|40.98|41.25|40.95|41.28|40.98|41.24|40.94|6
1759851600000|2025-10-07 15:40:00|41.24|40.94|41.21|40.91|41.24|40.94|41.21|40.91|4
1759851900000|2025-10-07 15:45:00|41.25|40.95|41.25|40.95|41.25|40.95|41.21|40.91|3
1759852800000|2025-10-07 16:00:00|41.05|40.75|41.16|40.86|41.61|41.31|41.05|40.75|53
1759853100000|2025-10-07 16:05:00|40.95|40.65|40.21|39.91|41.16|40.86|40.12|39.82|29
1759853400000|2025-10-07 16:10:00|40.2|39.9|40.11|39.81|40.23|39.93|40|39.7|20
1759853700000|2025-10-07 16:15:00|40.12|39.82|40.11|39.81|40.15|39.85|40.1|39.8|14
1759854000000|2025-10-07 16:20:00|40.08|39.78|40.08|39.78|40.08|39.78|40.07|39.77|5
1759854300000|2025-10-07 16:25:00|40.07|39.77|40.11|39.81|40.11|39.81|40.06|39.76|15
1759854600000|2025-10-07 16:30:00|39.9|39.6|39.9|39.6|40.11|39.81|39.9|39.6|5
1759854900000|2025-10-07 16:35:00|40.11|39.81|40.22|39.92|40.27|39.97|39.91|39.61|90
1759855200000|2025-10-07 16:40:00|40.26|39.96|40.17|39.87|40.27|39.97|40.14|39.84|84
1759855500000|2025-10-07 16:45:00|40.23|39.93|40.69|40.39|40.75|40.45|40.16|39.86|77
1759855800000|2025-10-07 16:50:00|40.75|40.45|40.34|40.04|40.75|40.45|40.32|40.02|68
1759856100000|2025-10-07 16:55:00|40.32|40.02|40.22|39.92|40.63|40.33|40.18|39.88|74
1759856400000|2025-10-07 17:00:00|40.41|40.11|40.29|39.99|40.59|40.29|40.18|39.88|88
1759856700000|2025-10-07 17:05:00|40.56|40.26|40.18|39.88|40.56|40.26|40.17|39.87|79
1759857000000|2025-10-07 17:10:00|40.17|39.87|40.16|39.86|40.48|40.18|40.12|39.82|76
1759857300000|2025-10-07 17:15:00|40.14|39.84|40.14|39.84|40.43|40.13|40.1|39.8|73
1759857600000|2025-10-07 17:20:00|40.12|39.82|40.22|39.92|40.5|40.2|40.12|39.82|83
1759857900000|2025-10-07 17:25:00|40.2|39.9|40.1|39.8|40.36|40.06|40.05|39.75|76
1759858200000|2025-10-07 17:30:00|40.25|39.95|40.13|39.83|40.41|40.11|40.07|39.77|73
1759858500000|2025-10-07 17:35:00|40.15|39.85|40.16|39.86|40.41|40.11|40.09|39.79|81
1759858800000|2025-10-07 17:40:00|40.13|39.83|40.16|39.86|40.32|40.02|40.12|39.82|81
1759859100000|2025-10-07 17:45:00|40.13|39.83|40.12|39.82|40.52|40.22|40.12|39.82|80
1759859400000|2025-10-07 17:50:00|40.11|39.81|40.36|40.06|40.4|40.1|40.02|39.72|88
1759859700000|2025-10-07 17:55:00|40.31|40.01|39.97|39.67|40.34|40.04|39.95|39.65|83
1759860000000|2025-10-07 18:00:00|39.95|39.65|39.99|39.69|40.1|39.8|39.88|39.58|73
1759860300000|2025-10-07 18:05:00|40.27|39.97|39.94|39.64|40.27|39.97|39.93|39.63|72
1759860600000|2025-10-07 18:10:00|39.92|39.62|40.02|39.72|40.05|39.75|39.92|39.62|70
1759860900000|2025-10-07 18:15:00|40.01|39.71|39.9|39.6|40.1|39.8|39.89|39.59|62
1759861200000|2025-10-07 18:20:00|39.88|39.58|39.91|39.61|40.18|39.88|39.81|39.51|71
1759861500000|2025-10-07 18:25:00|39.89|39.59|39.86|39.56|39.92|39.62|39.83|39.53|69
1759861800000|2025-10-07 18:30:00|39.84|39.54|39.87|39.57|39.95|39.65|39.84|39.54|60
1759862100000|2025-10-07 18:35:00|39.86|39.56|39.83|39.53|39.92|39.62|39.79|39.49|76
1759862400000|2025-10-07 18:40:00|39.81|39.51|39.89|39.59|40.13|39.83|39.79|39.49|72
1759862700000|2025-10-07 18:45:00|39.88|39.58|39.83|39.53|39.9|39.6|39.78|39.48|57
1759863000000|2025-10-07 18:50:00|39.84|39.54|39.83|39.53|39.9|39.6|39.81|39.51|71
1759863300000|2025-10-07 18:55:00|39.81|39.51|39.77|39.47|40.12|39.82|39.77|39.47|73
1759863600000|2025-10-07 19:00:00|39.79|39.49|39.84|39.54|40.05|39.75|39.76|39.46|72
1759863900000|2025-10-07 19:05:00|39.85|39.55|39.91|39.61|40.23|39.93|39.8|39.5|86
1759864200000|2025-10-07 19:10:00|40.08|39.78|39.81|39.51|40.08|39.78|39.81|39.51|79
1759864500000|2025-10-07 19:15:00|39.83|39.53|39.9|39.6|40.22|39.92|39.81|39.51|80
1759864800000|2025-10-07 19:20:00|39.88|39.58|39.89|39.59|40.19|39.89|39.85|39.55|83
1759865100000|2025-10-07 19:25:00|39.88|39.58|39.82|39.52|40.17|39.87|39.8|39.5|90
1759865400000|2025-10-07 19:30:00|39.9|39.6|39.91|39.61|40.18|39.88|39.81|39.51|80
1759865700000|2025-10-07 19:35:00|40.19|39.89|39.9|39.6|40.19|39.89|39.9|39.6|84
1759866000000|2025-10-07 19:40:00|39.88|39.58|39.89|39.59|40.22|39.92|39.76|39.46|82
1759866300000|2025-10-07 19:45:00|39.9|39.6|39.85|39.55|39.94|39.64|39.76|39.46|73
1759866600000|2025-10-07 19:50:00|39.86|39.56|39.91|39.61|40.32|40.02|39.85|39.55|89
1759866900000|2025-10-07 19:55:00|39.9|39.6|39.84|39.54|40.22|39.92|39.8|39.5|85
1759867200000|2025-10-07 20:00:00|39.82|39.52|40.03|39.73|40.27|39.97|39.79|39.49|81
1759867500000|2025-10-07 20:05:00|40.02|39.72|40.1|39.8|40.1|39.8|40.01|39.71|71
1759867800000|2025-10-07 20:10:00|40.09|39.79|40.1|39.8|40.18|39.88|40.09|39.79|52
1759868100000|2025-10-07 20:15:00|40.18|39.88|40.1|39.8|40.24|39.94|40.1|39.8|41
1759868400000|2025-10-07 20:20:00|40.11|39.81|40.1|39.8|40.24|39.94|40.1|39.8|57
1759868700000|2025-10-07 20:25:00|40.12|39.82|40.15|39.85|40.17|39.87|40.1|39.8|68
1759869000000|2025-10-07 20:30:00|40.13|39.83|40.2|39.9|40.28|39.98|40.13|39.83|76
1759869300000|2025-10-07 20:35:00|40.21|39.91|40.2|39.9|40.25|39.95|40.17|39.87|69
1759869600000|2025-10-07 20:40:00|40.18|39.88|40.12|39.82|40.2|39.9|40.12|39.82|60
1759869900000|2025-10-07 20:45:00|40.14|39.84|40.21|39.91|40.46|40.16|40.13|39.83|52
1759870200000|2025-10-07 20:50:00|40.2|39.9|40.26|39.96|40.42|40.12|40.19|39.89|75
1759870500000|2025-10-07 20:55:00|40.24|39.94|40.11|39.81|40.26|39.96|40.11|39.81|57
1759870800000|2025-10-07 21:00:00|40.12|39.82|40.11|39.81|40.22|39.92|40.1|39.8|9
1759871100000|2025-10-07 21:05:00|40.22|39.92|40.27|39.97|40.48|40.18|40.11|39.81|60
1759871400000|2025-10-07 21:10:00|40.28|39.98|40.62|40.32|40.74|40.44|40.26|39.96|82
1759871700000|2025-10-07 21:15:00|40.59|40.29|40.44|40.14|40.72|40.42|40.42|40.12|83
1759872000000|2025-10-07 21:20:00|40.45|40.15|40.63|40.33|40.73|40.43|40.38|40.08|73
1759872300000|2025-10-07 21:25:00|40.62|40.32|40.52|40.22|40.73|40.43|40.51|40.21|80
1759872600000|2025-10-07 21:30:00|40.49|40.19|40.42|40.12|40.62|40.32|40.36|40.06|80
1759872900000|2025-10-07 21:35:00|40.46|40.16|40.33|40.03|40.51|40.21|40.29|39.99|74
1759873200000|2025-10-07 21:40:00|40.34|40.04|40.23|39.93|40.56|40.26|40.18|39.88|78
1759873500000|2025-10-07 21:45:00|40.22|39.92|40.16|39.86|40.24|39.94|40.15|39.85|77
1759873800000|2025-10-07 21:50:00|40.15|39.85|40.11|39.81|40.19|39.89|40.11|39.81|56
1759874100000|2025-10-07 21:55:00|40.13|39.83|40.15|39.85|40.16|39.86|40.11|39.81|46
1759874400000|2025-10-07 22:00:00|40.45|40.15|40.15|39.85|40.45|40.15|40.15|39.85|74
1759874700000|2025-10-07 22:05:00|40.13|39.83|40.11|39.81|40.28|39.98|40.1|39.8|46
1759875000000|2025-10-07 22:10:00|40.13|39.83|40.27|39.97|40.48|40.18|40.11|39.81|58
1759875300000|2025-10-07 22:15:00|40.25|39.95|40.3|40|40.38|40.08|40.21|39.91|71
1759875600000|2025-10-07 22:20:00|40.29|39.99|40.26|39.96|40.32|40.02|40.25|39.95|72
1759875900000|2025-10-07 22:25:00|40.24|39.94|40.27|39.97|40.56|40.26|40.24|39.94|80
1759876200000|2025-10-07 22:30:00|40.25|39.95|40.28|39.98|40.57|40.27|40.25|39.95|63
1759876500000|2025-10-07 22:35:00|40.27|39.97|40.14|39.84|40.44|40.14|40.13|39.83|75
1759876800000|2025-10-07 22:40:00|40.13|39.83|40.16|39.86|40.33|40.03|40.1|39.8|64
1759877100000|2025-10-07 22:45:00|40.14|39.84|40.2|39.9|40.45|40.15|40.14|39.84|77
1759877400000|2025-10-07 22:50:00|40.18|39.88|40.15|39.85|40.33|40.03|40.13|39.83|77
1759877700000|2025-10-07 22:55:00|40.28|39.98|40.16|39.86|40.3|40|40.14|39.84|79
1759878000000|2025-10-07 23:00:00|40.14|39.84|40.17|39.87|40.19|39.89|40.13|39.83|70
1759878300000|2025-10-07 23:05:00|40.2|39.9|40.22|39.92|40.26|39.96|40.17|39.87|76
1759878600000|2025-10-07 23:10:00|40.2|39.9|40.18|39.88|40.37|40.07|40.14|39.84|71
1759878900000|2025-10-07 23:15:00|40.16|39.86|40.27|39.97|40.29|39.99|40.14|39.84|80
1759879200000|2025-10-07 23:20:00|40.3|40|40.24|39.94|40.3|40|40.22|39.92|68
1759879500000|2025-10-07 23:25:00|40.22|39.92|40.25|39.95|40.28|39.98|40.19|39.89|81
1759879800000|2025-10-07 23:30:00|40.18|39.88|40.12|39.82|40.54|40.24|40.12|39.82|76
1759880100000|2025-10-07 23:35:00|40.13|39.83|40.11|39.81|40.43|40.13|40.1|39.8|52
1759880400000|2025-10-07 23:40:00|40.1|39.8|40.12|39.82|40.48|40.18|40.1|39.8|54
1759880700000|2025-10-07 23:45:00|40.22|39.92|40.11|39.81|40.35|40.05|40.1|39.8|17
1759881000000|2025-10-07 23:50:00|40.22|39.92|40.28|39.98|40.49|40.19|40.1|39.8|96
1759881300000|2025-10-07 23:55:00|40.4|40.1|40.33|40.03|40.4|40.1|40.26|39.96|37
1759881600000|2025-10-08 00:00:00|40.32|40.02|40.22|39.92|40.39|40.09|40.22|39.92|76
1759881900000|2025-10-08 00:05:00|40.23|39.93|40.22|39.92|40.41|40.11|40.22|39.92|65
1759882200000|2025-10-08 00:10:00|40.34|40.04|40.27|39.97|40.48|40.18|40.21|39.91|65
1759882500000|2025-10-08 00:15:00|40.33|40.03|40.37|40.07|40.39|40.09|40.22|39.92|94
1759882800000|2025-10-08 00:20:00|40.36|40.06|40.04|39.74|40.42|40.12|40.01|39.71|65
1759883100000|2025-10-08 00:25:00|40.02|39.72|39.98|39.68|40.32|40.02|39.97|39.67|77
1759883400000|2025-10-08 00:30:00|39.96|39.66|39.85|39.55|40.14|39.84|39.75|39.45|76
1759883700000|2025-10-08 00:35:00|39.86|39.56|40.03|39.73|40.18|39.88|39.81|39.51|70
1759884000000|2025-10-08 00:40:00|40|39.7|40.1|39.8|40.25|39.95|40|39.7|77
1759884300000|2025-10-08 00:45:00|40.08|39.78|40.11|39.81|40.27|39.97|39.95|39.65|81
1759884600000|2025-10-08 00:50:00|40.12|39.82|40.1|39.8|40.43|40.13|40.08|39.78|79
1759884900000|2025-10-08 00:55:00|40.08|39.78|40.02|39.72|40.37|40.07|39.92|39.62|74
1759885200000|2025-10-08 01:00:00|40.01|39.71|39.99|39.69|40.24|39.94|39.88|39.58|78
1759885500000|2025-10-08 01:05:00|40.25|39.95|40.09|39.79|40.25|39.95|39.93|39.63|79
1759885800000|2025-10-08 01:10:00|40.1|39.8|39.98|39.68|40.31|40.01|39.91|39.61|75
1759886100000|2025-10-08 01:15:00|39.97|39.67|40.11|39.81|40.34|40.04|39.9|39.6|79
1759886400000|2025-10-08 01:20:00|40.17|39.87|40.04|39.74|40.35|40.05|40.02|39.72|78
1759886700000|2025-10-08 01:25:00|40.13|39.83|40.09|39.79|40.4|40.1|39.96|39.66|79
1759887000000|2025-10-08 01:30:00|40.08|39.78|40.15|39.85|40.16|39.86|40.08|39.78|77
1759887300000|2025-10-08 01:35:00|40.16|39.86|40.08|39.78|40.35|40.05|39.97|39.67|75
1759887600000|2025-10-08 01:40:00|40.06|39.76|40.05|39.75|40.15|39.85|40.03|39.73|77
1759887900000|2025-10-08 01:45:00|40.07|39.77|40.13|39.83|40.25|39.95|40.04|39.74|66
1759888200000|2025-10-08 01:50:00|40.12|39.82|40.11|39.81|40.24|39.94|40.06|39.76|71
1759888500000|2025-10-08 01:55:00|40.09|39.79|40.11|39.81|40.13|39.83|40.09|39.79|67
1759888800000|2025-10-08 02:00:00|40.09|39.79|40.13|39.83|40.33|40.03|40.04|39.74|73
1759889100000|2025-10-08 02:05:00|40.12|39.82|40.06|39.76|40.13|39.83|39.92|39.62|62
1759889400000|2025-10-08 02:10:00|40.05|39.75|40.06|39.76|40.1|39.8|40.04|39.74|61
1759889700000|2025-10-08 02:15:00|40.07|39.77|40.1|39.8|40.16|39.86|40.06|39.76|62
1759890000000|2025-10-08 02:20:00|40.11|39.81|40.24|39.94|40.24|39.94|40.1|39.8|71
1759890300000|2025-10-08 02:25:00|40.23|39.93|40.26|39.96|40.27|39.97|40.22|39.92|72
1759890600000|2025-10-08 02:30:00|40.25|39.95|40.19|39.89|40.26|39.96|40.17|39.87|55
1759890900000|2025-10-08 02:35:00|39.98|39.68|40.11|39.81|40.18|39.88|39.96|39.66|73
1759891200000|2025-10-08 02:40:00|40.12|39.82|40.13|39.83|40.13|39.83|40.09|39.79|73
1759891500000|2025-10-08 02:45:00|40.11|39.81|40.19|39.89|40.23|39.93|40.09|39.79|64
1759891800000|2025-10-08 02:50:00|40.2|39.9|40.24|39.94|40.26|39.96|40.19|39.89|74
1759892100000|2025-10-08 02:55:00|40.25|39.95|40.16|39.86|40.26|39.96|40.16|39.86|59
1759892400000|2025-10-08 03:00:00|40.15|39.85|40.04|39.74|40.16|39.86|40.03|39.73|66
1759892700000|2025-10-08 03:05:00|40.03|39.73|39.96|39.66|40.04|39.74|39.95|39.65|58
1759893000000|2025-10-08 03:10:00|39.97|39.67|39.85|39.55|39.97|39.67|39.82|39.52|63
1759893300000|2025-10-08 03:15:00|39.86|39.56|39.89|39.59|39.91|39.61|39.85|39.55|75
1759893600000|2025-10-08 03:20:00|39.88|39.58|39.74|39.44|39.88|39.58|39.68|39.38|44
1759893900000|2025-10-08 03:25:00|39.73|39.43|39.88|39.58|40.22|39.92|39.58|39.28|70
1759894200000|2025-10-08 03:30:00|39.87|39.57|39.45|39.15|39.88|39.58|39.42|39.12|47
1759894500000|2025-10-08 03:35:00|39.65|39.35|39.5|39.2|39.73|39.43|39.43|39.13|83
1759894800000|2025-10-08 03:40:00|39.47|39.17|39.55|39.25|39.86|39.56|39.42|39.12|86
1759895100000|2025-10-08 03:45:00|39.53|39.23|39.59|39.29|39.89|39.59|39.5|39.2|81
1759895400000|2025-10-08 03:50:00|39.84|39.54|39.54|39.24|39.88|39.58|39.5|39.2|84
1759895700000|2025-10-08 03:55:00|39.52|39.22|39.56|39.26|39.82|39.52|39.52|39.22|78
1759896000000|2025-10-08 04:00:00|39.86|39.56|39.63|39.33|39.87|39.57|39.49|39.19|84
1759896300000|2025-10-08 04:05:00|39.61|39.31|39.47|39.17|39.9|39.6|39.45|39.15|88
1759896600000|2025-10-08 04:10:00|39.45|39.15|39.72|39.42|39.89|39.59|39.38|39.08|93
1759896900000|2025-10-08 04:15:00|39.71|39.41|39.76|39.46|40.04|39.74|39.68|39.38|86
1759897200000|2025-10-08 04:20:00|39.91|39.61|39.64|39.34|40.05|39.75|39.51|39.21|84
1759897500000|2025-10-08 04:25:00|39.62|39.32|39.65|39.35|39.94|39.64|39.56|39.26|78
1759897800000|2025-10-08 04:30:00|39.63|39.33|39.75|39.45|40.02|39.72|39.63|39.33|75
1759898100000|2025-10-08 04:35:00|39.73|39.43|39.73|39.43|39.89|39.59|39.72|39.42|74
1759898400000|2025-10-08 04:40:00|39.72|39.42|39.73|39.43|39.89|39.59|39.69|39.39|83
1759898700000|2025-10-08 04:45:00|39.7|39.4|39.74|39.44|40.01|39.71|39.67|39.37|75
1759899000000|2025-10-08 04:50:00|39.75|39.45|39.72|39.42|39.76|39.46|39.7|39.4|77
1759899300000|2025-10-08 04:55:00|39.76|39.46|39.8|39.5|40.11|39.81|39.72|39.42|70
1759899600000|2025-10-08 05:00:00|40.01|39.71|39.75|39.45|40.03|39.73|39.72|39.42|83
1759899900000|2025-10-08 05:05:00|39.73|39.43|39.93|39.63|40.04|39.74|39.7|39.4|82
1759900200000|2025-10-08 05:10:00|39.76|39.46|39.71|39.41|40.01|39.71|39.67|39.37|81
1759900500000|2025-10-08 05:15:00|39.69|39.39|39.69|39.39|39.99|39.69|39.67|39.37|78
1759900800000|2025-10-08 05:20:00|39.87|39.57|39.69|39.39|39.98|39.68|39.63|39.33|84
1759901100000|2025-10-08 05:25:00|39.67|39.37|39.67|39.37|39.97|39.67|39.6|39.3|86
1759901400000|2025-10-08 05:30:00|39.87|39.57|39.68|39.38|39.98|39.68|39.65|39.35|82
1759901700000|2025-10-08 05:35:00|39.67|39.37|39.66|39.36|39.89|39.59|39.6|39.3|77
1759902000000|2025-10-08 05:40:00|39.82|39.52|39.63|39.33|39.91|39.61|39.59|39.29|79
1759902300000|2025-10-08 05:45:00|39.61|39.31|39.67|39.37|39.91|39.61|39.58|39.28|87
1759902600000|2025-10-08 05:50:00|39.83|39.53|39.64|39.34|39.98|39.68|39.59|39.29|87
1759902900000|2025-10-08 05:55:00|39.62|39.32|39.71|39.41|39.98|39.68|39.62|39.32|83
1759903200000|2025-10-08 06:00:00|39.87|39.57|39.61|39.31|39.95|39.65|39.59|39.29|79
1759903500000|2025-10-08 06:05:00|39.59|39.29|39.62|39.32|39.92|39.62|39.53|39.23|74
1759903800000|2025-10-08 06:10:00|39.88|39.58|39.69|39.39|40.02|39.72|39.53|39.23|84
1759904100000|2025-10-08 06:15:00|39.66|39.36|39.69|39.39|39.97|39.67|39.62|39.32|84
1759904400000|2025-10-08 06:20:00|39.97|39.67|39.56|39.26|40.01|39.71|39.55|39.25|83
1759904700000|2025-10-08 06:25:00|39.54|39.24|39.74|39.44|39.85|39.55|39.53|39.23|70
1759905000000|2025-10-08 06:30:00|39.75|39.45|39.84|39.54|39.89|39.59|39.53|39.23|68
1759905300000|2025-10-08 06:35:00|39.55|39.25|39.66|39.36|39.87|39.57|39.52|39.22|66
1759905600000|2025-10-08 06:40:00|39.65|39.35|39.63|39.33|39.96|39.66|39.6|39.3|83
1759905900000|2025-10-08 06:45:00|39.79|39.49|39.69|39.39|40.23|39.93|39.62|39.32|83
1759906200000|2025-10-08 06:50:00|39.66|39.36|39.7|39.4|39.99|39.69|39.65|39.35|74
1759906500000|2025-10-08 06:55:00|39.69|39.39|39.73|39.43|40.03|39.73|39.69|39.39|80
1759906800000|2025-10-08 07:00:00|39.71|39.41|39.79|39.49|40|39.7|39.65|39.35|80
1759907100000|2025-10-08 07:05:00|39.77|39.47|39.69|39.39|40.04|39.74|39.68|39.38|83
1759907400000|2025-10-08 07:10:00|39.68|39.38|39.65|39.35|39.98|39.68|39.63|39.33|79
1759907700000|2025-10-08 07:15:00|39.63|39.33|39.67|39.37|39.97|39.67|39.62|39.32|74
1759908000000|2025-10-08 07:20:00|39.65|39.35|39.67|39.37|39.96|39.66|39.59|39.29|76
1759908300000|2025-10-08 07:25:00|39.68|39.38|39.65|39.35|39.83|39.53|39.62|39.32|45
1759908600000|2025-10-08 07:30:00|39.67|39.37|39.58|39.28|39.93|39.63|39.53|39.23|76
1759908900000|2025-10-08 07:35:00|39.74|39.44|39.57|39.27|39.83|39.53|39.47|39.17|74
1759909200000|2025-10-08 07:40:00|39.55|39.25|39.65|39.35|39.65|39.35|39.52|39.22|78
1759909500000|2025-10-08 07:45:00|39.62|39.32|39.7|39.4|39.86|39.56|39.58|39.28|74
1759909800000|2025-10-08 07:50:00|39.71|39.41|39.75|39.45|39.95|39.65|39.6|39.3|81
1759910100000|2025-10-08 07:55:00|39.74|39.44|39.82|39.52|39.98|39.68|39.73|39.43|69
1759910400000|2025-10-08 08:00:00|39.79|39.49|39.88|39.58|40.18|39.88|39.79|39.49|87
1759910700000|2025-10-08 08:05:00|39.85|39.55|39.83|39.53|40.07|39.77|39.79|39.49|76
1759911000000|2025-10-08 08:10:00|39.81|39.51|39.81|39.51|40.11|39.81|39.77|39.47|79
1759911300000|2025-10-08 08:15:00|39.78|39.48|39.85|39.55|40.12|39.82|39.78|39.48|84
1759911600000|2025-10-08 08:20:00|39.83|39.53|39.86|39.56|40.06|39.76|39.83|39.53|73
1759911900000|2025-10-08 08:25:00|39.84|39.54|39.79|39.49|40.13|39.83|39.77|39.47|74
1759912200000|2025-10-08 08:30:00|39.8|39.5|39.88|39.58|40.07|39.77|39.77|39.47|76
1759912500000|2025-10-08 08:35:00|39.89|39.59|39.96|39.66|40.25|39.95|39.87|39.57|80
1759912800000|2025-10-08 08:40:00|40|39.7|40|39.7|40.16|39.86|39.94|39.64|76
1759913100000|2025-10-08 08:45:00|39.99|39.69|39.94|39.64|40.26|39.96|39.91|39.61|78
1759913400000|2025-10-08 08:50:00|39.93|39.63|39.93|39.63|40.15|39.85|39.9|39.6|76
1759913700000|2025-10-08 08:55:00|39.94|39.64|39.92|39.62|39.94|39.64|39.87|39.57|47
1759914000000|2025-10-08 09:00:00|39.9|39.6|39.93|39.63|39.96|39.66|39.9|39.6|64
1759914300000|2025-10-08 09:05:00|39.94|39.64|39.92|39.62|39.94|39.64|39.9|39.6|71
1759914600000|2025-10-08 09:10:00|39.9|39.6|39.83|39.53|40.13|39.83|39.81|39.51|75
1759914900000|2025-10-08 09:15:00|39.6|39.3|39.78|39.48|40.05|39.75|39.6|39.3|63
1759915200000|2025-10-08 09:20:00|39.76|39.46|39.76|39.46|39.79|39.49|39.73|39.43|66
1759915500000|2025-10-08 09:25:00|39.74|39.44|39.7|39.4|40.01|39.71|39.64|39.34|65
1759915800000|2025-10-08 09:30:00|39.68|39.38|39.7|39.4|39.84|39.54|39.64|39.34|77
1759916100000|2025-10-08 09:35:00|39.71|39.41|39.72|39.42|39.82|39.52|39.65|39.35|70
1759916400000|2025-10-08 09:40:00|39.7|39.4|39.71|39.41|40.02|39.72|39.69|39.39|71
1759916700000|2025-10-08 09:45:00|39.7|39.4|39.67|39.37|39.82|39.52|39.54|39.24|84
1759917000000|2025-10-08 09:50:00|39.66|39.36|39.72|39.42|39.97|39.67|39.65|39.35|82
1759917300000|2025-10-08 09:55:00|39.73|39.43|39.77|39.47|39.9|39.6|39.69|39.39|66
1759917600000|2025-10-08 10:00:00|39.78|39.48|39.84|39.54|40.08|39.78|39.76|39.46|76
1759917900000|2025-10-08 10:05:00|39.85|39.55|39.88|39.58|40.13|39.83|39.82|39.52|80
1759918200000|2025-10-08 10:10:00|39.86|39.56|39.77|39.47|40.18|39.88|39.57|39.27|67
1759918500000|2025-10-08 10:15:00|39.76|39.46|39.82|39.52|40.09|39.79|39.74|39.44|70
1759918800000|2025-10-08 10:20:00|39.8|39.5|39.82|39.52|39.86|39.56|39.79|39.49|76
1759919100000|2025-10-08 10:25:00|39.8|39.5|39.83|39.53|39.85|39.55|39.8|39.5|72
1759919400000|2025-10-08 10:30:00|39.82|39.52|39.86|39.56|39.92|39.62|39.72|39.42|65
1759919700000|2025-10-08 10:35:00|39.84|39.54|40.12|39.82|40.33|40.03|39.57|39.27|83
1759920000000|2025-10-08 10:40:00|40.13|39.83|40.08|39.78|40.39|40.09|40.01|39.71|127
1759920300000|2025-10-08 10:45:00|40|39.7|40.13|39.83|40.32|40.02|39.77|39.47|114
1759920600000|2025-10-08 10:50:00|40.01|39.71|40.01|39.71|40.2|39.9|40|39.7|134
1759920900000|2025-10-08 10:55:00|40|39.7|39.98|39.68|40.19|39.89|39.88|39.58|142
1759921200000|2025-10-08 11:00:00|40.08|39.78|40.15|39.85|40.26|39.96|39.99|39.69|128
1759921500000|2025-10-08 11:05:00|40.16|39.86|40.2|39.9|40.22|39.92|39.98|39.68|86
1759921800000|2025-10-08 11:10:00|40.21|39.91|39.82|39.52|40.26|39.96|39.8|39.5|63
1759922100000|2025-10-08 11:15:00|39.8|39.5|39.72|39.42|40.09|39.79|39.71|39.41|80
1759922400000|2025-10-08 11:20:00|39.71|39.41|39.69|39.39|40.02|39.72|39.68|39.38|74
1759922700000|2025-10-08 11:25:00|39.89|39.59|39.7|39.4|39.98|39.68|39.66|39.36|83
1759923000000|2025-10-08 11:30:00|39.69|39.39|39.66|39.36|39.97|39.67|39.63|39.33|81
1759923300000|2025-10-08 11:35:00|39.86|39.56|39.81|39.51|39.94|39.64|39.61|39.31|59
1759923600000|2025-10-08 11:40:00|39.8|39.5|39.84|39.54|39.93|39.63|39.79|39.49|51
1759923900000|2025-10-08 11:45:00|39.83|39.53|39.92|39.62|40.25|39.95|39.81|39.51|70
1759924200000|2025-10-08 11:50:00|39.95|39.65|39.63|39.33|39.97|39.67|39.62|39.32|75
1759924500000|2025-10-08 11:55:00|39.62|39.32|39.62|39.32|39.89|39.59|39.59|39.29|79
1759924800000|2025-10-08 12:00:00|39.6|39.3|39.56|39.26|39.92|39.62|39.52|39.22|76
1759925100000|2025-10-08 12:05:00|39.55|39.25|39.58|39.28|39.81|39.51|39.55|39.25|75
1759925400000|2025-10-08 12:10:00|39.57|39.27|39.63|39.33|39.91|39.61|39.56|39.26|75
1759925700000|2025-10-08 12:15:00|39.61|39.31|39.54|39.24|39.86|39.56|39.48|39.18|61
1759926000000|2025-10-08 12:20:00|39.83|39.53|39.54|39.24|39.83|39.53|39.5|39.2|75
1759926300000|2025-10-08 12:25:00|39.49|39.19|39.57|39.27|39.83|39.53|39.49|39.19|79
1759926600000|2025-10-08 12:30:00|39.56|39.26|39.57|39.27|39.83|39.53|39.52|39.22|77
1759926900000|2025-10-08 12:35:00|39.56|39.26|39.61|39.31|39.87|39.57|39.53|39.23|67
1759927200000|2025-10-08 12:40:00|39.62|39.32|39.62|39.32|39.91|39.61|39.6|39.3|55
1759927500000|2025-10-08 12:45:00|39.64|39.34|39.68|39.38|40.26|39.96|39.62|39.32|67
1759927800000|2025-10-08 12:50:00|39.69|39.39|39.9|39.6|40.01|39.71|39.68|39.38|44
1759928100000|2025-10-08 12:55:00|39.89|39.59|39.7|39.4|39.96|39.66|39.64|39.34|45
1759928400000|2025-10-08 13:00:00|39.69|39.39|39.74|39.44|40.02|39.72|39.69|39.39|47
1759928700000|2025-10-08 13:05:00|39.98|39.68|39.73|39.43|40.01|39.71|39.68|39.38|71
1759929000000|2025-10-08 13:10:00|39.71|39.41|39.81|39.51|40.07|39.77|39.68|39.38|74
1759929300000|2025-10-08 13:15:00|39.8|39.5|39.76|39.46|40.08|39.78|39.74|39.44|69
1759929600000|2025-10-08 13:20:00|40.02|39.72|39.66|39.36|40.02|39.72|39.66|39.36|71
1759929900000|2025-10-08 13:25:00|39.68|39.38|39.66|39.36|39.69|39.39|39.64|39.34|67
1759930200000|2025-10-08 13:30:00|39.64|39.34|39.65|39.35|40.01|39.71|39.63|39.33|76
1759930500000|2025-10-08 13:35:00|39.67|39.37|39.64|39.34|39.93|39.63|39.56|39.26|78
1759930800000|2025-10-08 13:40:00|39.63|39.33|39.81|39.51|39.89|39.59|39.5|39.2|70
1759931100000|2025-10-08 13:45:00|39.8|39.5|39.89|39.59|39.92|39.62|39.69|39.39|45
1759931400000|2025-10-08 13:50:00|39.87|39.57|40.04|39.74|40.06|39.76|39.85|39.55|61
1759931700000|2025-10-08 13:55:00|40.03|39.73|40.02|39.72|40.08|39.78|39.95|39.65|72
1759932000000|2025-10-08 14:00:00|40.01|39.71|40.11|39.81|40.45|40.15|39.99|39.69|125
1759932300000|2025-10-08 14:05:00|40.09|39.79|40.08|39.78|40.4|40.1|40.05|39.75|87
1759932600000|2025-10-08 14:10:00|40.05|39.75|39.96|39.66|40.35|40.05|39.95|39.65|87
1759932900000|2025-10-08 14:15:00|39.93|39.63|40.46|40.16|40.54|40.24|39.89|39.59|100
1759933200000|2025-10-08 14:20:00|40.47|40.17|40.5|40.2|40.57|40.27|40.37|40.07|133
1759933500000|2025-10-08 14:25:00|40.51|40.21|40.63|40.33|40.63|40.33|40.5|40.2|21
1759933800000|2025-10-08 14:30:00|40.64|40.34|40.7|40.4|40.7|40.4|40.36|40.06|9
1759934100000|2025-10-08 14:35:00|40.71|40.41|40.78|40.48|40.78|40.48|40.71|40.41|8
1759934400000|2025-10-08 14:40:00|40.79|40.49|40.26|39.96|40.84|40.54|40.21|39.91|10
1759934700000|2025-10-08 14:45:00|40.25|39.95|40.28|39.98|40.28|39.98|40.25|39.95|6
1759935000000|2025-10-08 14:50:00|40.21|39.91|40.23|39.93|40.23|39.93|40.21|39.91|3
1759935300000|2025-10-08 14:55:00|40.21|39.91|40.21|39.91|40.21|39.91|40.18|39.88|7
1759935600000|2025-10-08 15:00:00|40.22|39.92|40.31|40.01|40.31|40.01|40.22|39.92|9
1759935900000|2025-10-08 15:05:00|40.3|40|40.33|40.03|40.34|40.04|40.3|40|6
1759936200000|2025-10-08 15:10:00|40.34|40.04|40.31|40.01|40.36|40.06|40.31|40.01|5
1759936500000|2025-10-08 15:15:00|40.32|40.02|40.29|39.99|40.32|40.02|40.29|39.99|4
1759936800000|2025-10-08 15:20:00|40.3|40|40.34|40.04|40.34|40.04|40.3|40|5
1759937100000|2025-10-08 15:25:00|40.35|40.05|40.32|40.02|40.35|40.05|40.32|40.02|4
1759937400000|2025-10-08 15:30:00|40.31|40.01|40.33|40.03|40.35|40.05|40.31|40.01|9
1759937700000|2025-10-08 15:35:00|40.32|40.02|40.39|40.09|40.39|40.09|40.32|40.02|9
1759938000000|2025-10-08 15:40:00|40.38|40.08|40.42|40.12|40.45|40.15|40.38|40.08|8
1759938300000|2025-10-08 15:45:00|40.4|40.1|40.36|40.06|40.4|40.1|40.36|40.06|3
1759938600000|2025-10-08 15:50:00|40.35|40.05|40.35|40.05|40.37|40.07|40.35|40.05|6
1759938900000|2025-10-08 15:55:00|40.36|40.06|40.35|40.05|40.37|40.07|40.35|40.05|5
1759939200000|2025-10-08 16:00:00|40.33|40.03|40.33|40.03|40.33|40.03|40.3|40|5
1759939500000|2025-10-08 16:05:00|40.32|40.02|40.36|40.06|40.36|40.06|40.32|40.02|7
1759939800000|2025-10-08 16:10:00|40.35|40.05|40.4|40.1|40.4|40.1|40.35|40.05|8
1759940100000|2025-10-08 16:15:00|40.41|40.11|40.43|40.13|40.43|40.13|40.41|40.11|6
1759940400000|2025-10-08 16:20:00|40.4|40.1|39.92|39.62|40.42|40.12|39.89|39.59|40
1759940700000|2025-10-08 16:25:00|39.93|39.63|39.94|39.64|40.39|40.09|39.9|39.6|71
1759941000000|2025-10-08 16:30:00|39.92|39.62|39.93|39.63|40.39|40.09|39.87|39.57|75
1759941300000|2025-10-08 16:35:00|39.92|39.62|39.93|39.63|40.39|40.09|39.89|39.59|77
1759941600000|2025-10-08 16:40:00|39.92|39.62|39.96|39.66|40.4|40.1|39.85|39.55|80
1759941900000|2025-10-08 16:45:00|39.94|39.64|39.94|39.64|40.4|40.1|39.9|39.6|57
1759942200000|2025-10-08 16:50:00|39.92|39.62|40.08|39.78|40.43|40.13|39.92|39.62|65
1759942500000|2025-10-08 16:55:00|40.07|39.77|40.12|39.82|40.48|40.18|40.05|39.75|82
1759942800000|2025-10-08 17:00:00|40.14|39.84|41.15|40.85|41.37|41.07|40.12|39.82|72
1759943100000|2025-10-08 17:05:00|41.14|40.84|41.69|41.39|41.69|41.39|40.83|40.53|73
1759943400000|2025-10-08 17:10:00|41.7|41.4|41.77|41.47|41.77|41.47|41.35|41.05|116
1759943700000|2025-10-08 17:15:00|41.45|41.15|41.73|41.43|42.02|41.72|41.45|41.15|43
1759944000000|2025-10-08 17:20:00|41.74|41.44|41.87|41.57|42.04|41.74|41.1|40.8|96
1759944300000|2025-10-08 17:25:00|41.86|41.56|40.56|40.26|41.87|41.57|40.45|40.15|115
1759944600000|2025-10-08 17:30:00|41.22|40.92|40.62|40.32|41.67|41.37|40.55|40.25|76
1759944900000|2025-10-08 17:35:00|40.6|40.3|40.48|40.18|41.56|41.26|40.44|40.14|82
1759945200000|2025-10-08 17:40:00|40.47|40.17|40.48|40.18|41.33|41.03|40.4|40.1|80
1759945500000|2025-10-08 17:45:00|40.46|40.16|40.52|40.22|41.02|40.72|40.42|40.12|71
1759945800000|2025-10-08 17:50:00|41.01|40.71|40.63|40.33|41.56|41.26|40.51|40.21|84
1759946100000|2025-10-08 17:55:00|41.13|40.83|40.6|40.3|41.6|41.3|40.59|40.29|90
1759946400000|2025-10-08 18:00:00|41.51|41.21|40.46|40.16|41.51|41.21|40.26|39.96|82
1759946700000|2025-10-08 18:05:00|41.13|40.83|40.54|40.24|41.51|41.21|40.44|40.14|77
1759947000000|2025-10-08 18:10:00|40.51|40.21|40.56|40.26|41.44|41.14|40.51|40.21|75
1759947300000|2025-10-08 18:15:00|40.55|40.25|40.52|40.22|41.51|41.21|39.94|39.64|79
1759947600000|2025-10-08 18:20:00|41.42|41.12|40.56|40.26|41.54|41.24|40.47|40.17|78
1759947900000|2025-10-08 18:25:00|40.54|40.24|40.41|40.11|41.5|41.2|40.39|40.09|76
1759948200000|2025-10-08 18:30:00|40.39|40.09|40.28|39.98|41.45|41.15|40.27|39.97|87
1759948500000|2025-10-08 18:35:00|40.29|39.99|40.43|40.13|41.08|40.78|40.26|39.96|87
1759948800000|2025-10-08 18:40:00|40.4|40.1|40.3|40|41.44|41.14|40.27|39.97|55
1759949100000|2025-10-08 18:45:00|40.35|40.05|40.39|40.09|41.3|41|40.3|40|60
1759949400000|2025-10-08 18:50:00|41.16|40.86|40.49|40.19|41.46|41.16|39.94|39.64|83
1759949700000|2025-10-08 18:55:00|41.34|41.04|40.44|40.14|41.34|41.04|40.43|40.13|83
1759950000000|2025-10-08 19:00:00|40.46|40.16|40.39|40.09|41.43|41.13|40.37|40.07|81
1759950300000|2025-10-08 19:05:00|40.38|40.08|40.29|39.99|41.23|40.93|39.88|39.58|86
1759950600000|2025-10-08 19:10:00|40.27|39.97|40.31|40.01|40.87|40.57|40.27|39.97|55
1759950900000|2025-10-08 19:15:00|40.32|40.02|40.24|39.94|40.62|40.32|40.21|39.91|53
1759951200000|2025-10-08 19:20:00|40.22|39.92|40.36|40.06|41.27|40.97|40.21|39.91|81
1759951500000|2025-10-08 19:25:00|40.37|40.07|40.3|40|40.39|40.09|40.3|40|72
1759951800000|2025-10-08 19:30:00|40.32|40.02|40.34|40.04|40.89|40.59|40.3|40|67
1759952100000|2025-10-08 19:35:00|40.35|40.05|40.4|40.1|40.68|40.38|40.35|40.05|45
1759952400000|2025-10-08 19:40:00|40.67|40.37|40.32|40.02|40.68|40.38|40.31|40.01|53
1759952700000|2025-10-08 19:45:00|40.35|40.05|40.32|40.02|40.61|40.31|40.26|39.96|45
1759953000000|2025-10-08 19:50:00|40.33|40.03|40.33|40.03|40.64|40.34|40.3|40|37
1759953300000|2025-10-08 19:55:00|40.34|40.04|40.35|40.05|41.03|40.73|40.29|39.99|55
1759953600000|2025-10-08 20:00:00|40.34|40.04|40.32|40.02|40.86|40.56|40.28|39.98|87
1759953900000|2025-10-08 20:05:00|40.3|40|40.25|39.95|41.35|41.05|40.23|39.93|87
1759954200000|2025-10-08 20:10:00|40.23|39.93|40.34|40.04|41.43|41.13|40.23|39.93|65
1759954500000|2025-10-08 20:15:00|40.35|40.05|40.35|40.05|41.39|41.09|40.25|39.95|62
1759954800000|2025-10-08 20:20:00|40.32|40.02|40.37|40.07|40.4|40.1|40.32|40.02|58
1759955100000|2025-10-08 20:25:00|40.36|40.06|40.38|40.08|40.38|40.08|40.34|40.04|73
1759955400000|2025-10-08 20:30:00|40.37|40.07|40.32|40.02|41.02|40.72|40.29|39.99|63
1759955700000|2025-10-08 20:35:00|40.31|40.01|40.34|40.04|41.02|40.72|40.31|40.01|68
1759956000000|2025-10-08 20:40:00|40.33|40.03|40.36|40.06|41|40.7|40.33|40.03|80
1759956300000|2025-10-08 20:45:00|40.34|40.04|40.31|40.01|40.87|40.57|40.29|39.99|62
1759956600000|2025-10-08 20:50:00|40.29|39.99|40.35|40.05|40.37|40.07|40.27|39.97|74
1759956900000|2025-10-08 20:55:00|40.34|40.04|40.22|39.92|41.04|40.74|40.21|39.91|66
1759957200000|2025-10-08 21:00:00|40.23|39.93|40.3|40|41.07|40.77|40.2|39.9|80
1759957500000|2025-10-08 21:05:00|40.28|39.98|41.02|40.72|41.19|40.89|40.28|39.98|130
1759957800000|2025-10-08 21:10:00|41.03|40.73|40.98|40.68|41.16|40.86|40.97|40.67|104
1759958100000|2025-10-08 21:15:00|40.97|40.67|40.95|40.65|41.15|40.85|40.89|40.59|120
1759958400000|2025-10-08 21:20:00|40.96|40.66|41.65|41.35|41.69|41.39|40.86|40.56|43
1759958700000|2025-10-08 21:25:00|41.64|41.34|41.57|41.27|41.64|41.34|41.57|41.27|8
1759959000000|2025-10-08 21:30:00|41.56|41.26|41.49|41.19|41.56|41.26|41.49|41.19|8
1759959300000|2025-10-08 21:35:00|41.48|41.18|41.12|40.82|41.48|41.18|41.12|40.82|52
1759959600000|2025-10-08 21:40:00|41.11|40.81|41.37|41.07|41.68|41.38|41.07|40.77|69
1759959900000|2025-10-08 21:45:00|41.36|41.06|41.48|41.18|41.69|41.39|41.07|40.77|86
1759960200000|2025-10-08 21:50:00|41.47|41.17|41.56|41.26|41.67|41.37|41.06|40.76|88
1759960500000|2025-10-08 21:55:00|41.55|41.25|41.63|41.33|41.67|41.37|41.05|40.75|101
1759960800000|2025-10-08 22:00:00|41.62|41.32|41.1|40.8|41.62|41.32|41.1|40.8|110
1759961100000|2025-10-08 22:05:00|41.67|41.37|41.11|40.81|41.69|41.39|41.11|40.81|109
1759961400000|2025-10-08 22:10:00|41.67|41.37|41.11|40.81|41.67|41.37|41.11|40.81|95
1759961700000|2025-10-08 22:15:00|41.67|41.37|41.09|40.79|41.67|41.37|41.09|40.79|81
1759962000000|2025-10-08 22:20:00|41.67|41.37|41.1|40.8|41.67|41.37|41.1|40.8|97
1759962300000|2025-10-08 22:25:00|41.66|41.36|41.11|40.81|41.66|41.36|41.11|40.81|117
1759962600000|2025-10-08 22:30:00|41.67|41.37|41.59|41.29|41.67|41.37|41.59|41.29|13
1759964700000|2025-10-08 23:05:00|41.45|41.15|41.53|41.23|41.79|41.49|41.45|41.15|38
1759965000000|2025-10-08 23:10:00|41.52|41.22|41.3|41|41.79|41.49|41.3|41|91
1759965300000|2025-10-08 23:15:00|41.29|40.99|41.11|40.81|41.29|40.99|41.11|40.81|27
1759965600000|2025-10-08 23:20:00|41.1|40.8|41.16|40.86|41.79|41.49|41.08|40.78|81
1759965900000|2025-10-08 23:25:00|41.15|40.85|41.37|41.07|41.79|41.49|41.11|40.81|70
1759966200000|2025-10-08 23:30:00|41.36|41.06|41.55|41.25|41.78|41.48|41.12|40.82|79
1759966500000|2025-10-08 23:35:00|41.54|41.24|41.29|40.99|41.79|41.49|41.11|40.81|93
1759966800000|2025-10-08 23:40:00|41.3|41|41.41|41.11|41.78|41.48|41.11|40.81|85
1759967100000|2025-10-08 23:45:00|41.4|41.1|41.47|41.17|41.89|41.59|41.19|40.89|121
1759967400000|2025-10-08 23:50:00|41.46|41.16|41.36|41.06|41.89|41.59|41.21|40.91|84
1759967700000|2025-10-08 23:55:00|41.35|41.05|41.4|41.1|41.89|41.59|41.21|40.91|74
1759968000000|2025-10-09 00:00:00|41.39|41.09|41.13|40.83|41.88|41.58|41.13|40.83|51
1759968300000|2025-10-09 00:05:00|41.1|40.8|41.23|40.93|41.38|41.08|40.63|40.33|106
1759968600000|2025-10-09 00:10:00|41.22|40.92|40.7|40.4|41.22|40.92|40.68|40.38|120
1759968900000|2025-10-09 00:15:00|40.68|40.38|41|40.7|41.39|41.09|40.66|40.36|132
1759969200000|2025-10-09 00:20:00|40.99|40.69|41.07|40.77|41.42|41.12|40.79|40.49|116
1759969500000|2025-10-09 00:25:00|41.06|40.76|41.21|40.91|41.37|41.07|40.64|40.34|122
1759969800000|2025-10-09 00:30:00|41.22|40.92|41.31|41.01|41.33|41.03|40.55|40.25|145
1759970100000|2025-10-09 00:35:00|41.3|41|40.65|40.35|41.3|41|40.64|40.34|138
1759970400000|2025-10-09 00:40:00|40.66|40.36|40.79|40.49|41.35|41.05|40.58|40.28|120
1759970700000|2025-10-09 00:45:00|40.78|40.48|40.99|40.69|41.35|41.05|40.58|40.28|110
1759971000000|2025-10-09 00:50:00|40.98|40.68|40.57|40.27|40.99|40.69|40.53|40.23|102
1759971300000|2025-10-09 00:55:00|40.55|40.25|40.69|40.39|41.31|41.01|40.55|40.25|114
1759971600000|2025-10-09 01:00:00|40.68|40.38|40.94|40.64|41.26|40.96|40.46|40.16|102
1759971900000|2025-10-09 01:05:00|40.92|40.62|41.2|40.9|41.25|40.95|40.38|40.08|107
1759972200000|2025-10-09 01:10:00|41.21|40.91|40.53|40.23|41.21|40.91|40.53|40.23|157
1759972500000|2025-10-09 01:15:00|40.52|40.22|40.8|40.5|41.23|40.93|40.29|39.99|124
1759972800000|2025-10-09 01:20:00|40.81|40.51|41.11|40.81|41.24|40.94|40.42|40.12|108
1759973100000|2025-10-09 01:25:00|41.1|40.8|40.37|40.07|41.11|40.81|40.37|40.07|131
1759973400000|2025-10-09 01:30:00|40.36|40.06|40.81|40.51|41.23|40.93|40.32|40.02|87
1759973700000|2025-10-09 01:35:00|40.8|40.5|40.31|40.01|40.8|40.5|40.31|40.01|131
1759974000000|2025-10-09 01:40:00|40.32|40.02|40.77|40.47|41.19|40.89|40.29|39.99|95
1759974300000|2025-10-09 01:45:00|40.76|40.46|41.07|40.77|41.23|40.93|40.42|40.12|98
1759974600000|2025-10-09 01:50:00|41.06|40.76|40.49|40.19|41.28|40.98|40.48|40.18|118
1759974900000|2025-10-09 01:55:00|40.47|40.17|40.69|40.39|41.25|40.95|40.47|40.17|119
1759975200000|2025-10-09 02:00:00|40.68|40.38|41.19|40.89|41.22|40.92|40.35|40.05|67
1759975500000|2025-10-09 02:05:00|41.18|40.88|40.46|40.16|41.18|40.88|40.46|40.16|128
1759975800000|2025-10-09 02:10:00|40.44|40.14|40.94|40.64|41.22|40.92|40.31|40.01|98
1759976100000|2025-10-09 02:15:00|40.93|40.63|40.29|39.99|40.94|40.64|40.26|39.96|119
1759976400000|2025-10-09 02:20:00|40.28|39.98|40.23|39.93|40.29|39.99|40.21|39.91|46
1759976700000|2025-10-09 02:25:00|40.21|39.91|40.55|40.25|41.14|40.84|40.21|39.91|128
1759977000000|2025-10-09 02:30:00|40.56|40.26|40.93|40.63|41.24|40.94|40.41|40.11|97
1759977300000|2025-10-09 02:35:00|40.92|40.62|41.24|40.94|41.24|40.94|40.49|40.19|75
1759977600000|2025-10-09 02:40:00|41.23|40.93|40.55|40.25|41.24|40.94|40.55|40.25|112
1759977900000|2025-10-09 02:45:00|40.56|40.26|40.79|40.49|41.24|40.94|40.49|40.19|86
1759978200000|2025-10-09 02:50:00|40.78|40.48|41.05|40.75|41.24|40.94|40.49|40.19|69
1759978500000|2025-10-09 02:55:00|41.04|40.74|40.49|40.19|41.05|40.75|40.49|40.19|106
1759978800000|2025-10-09 03:00:00|41.24|40.94|40.77|40.47|41.24|40.94|40.49|40.19|64
1759979100000|2025-10-09 03:05:00|40.76|40.46|40.88|40.58|41.26|40.96|40.48|40.18|98
1759979400000|2025-10-09 03:10:00|40.87|40.57|41.12|40.82|41.24|40.94|40.48|40.18|85
1759979700000|2025-10-09 03:15:00|41.11|40.81|40.48|40.18|41.11|40.81|40.48|40.18|98
1759980000000|2025-10-09 03:20:00|41.24|40.94|40.64|40.34|41.24|40.94|40.64|40.34|112
1759980300000|2025-10-09 03:25:00|40.63|40.33|40.87|40.57|41.24|40.94|40.48|40.18|72
1759980600000|2025-10-09 03:30:00|40.86|40.56|40.95|40.65|41.26|40.96|40.48|40.18|108
1759980900000|2025-10-09 03:35:00|40.96|40.66|41.18|40.88|41.24|40.94|40.48|40.18|85
1759981200000|2025-10-09 03:40:00|41.17|40.87|40.48|40.18|41.17|40.87|40.48|40.18|106
1759981500000|2025-10-09 03:45:00|41.24|40.94|40.7|40.4|41.24|40.94|40.7|40.4|81
1759981800000|2025-10-09 03:50:00|40.71|40.41|40.93|40.63|41.24|40.94|40.48|40.18|80
1759982100000|2025-10-09 03:55:00|40.92|40.62|41.15|40.85|41.24|40.94|40.48|40.18|77
1759982400000|2025-10-09 04:00:00|41.14|40.84|40.48|40.18|41.15|40.85|40.48|40.18|117
1759982700000|2025-10-09 04:05:00|41.25|40.95|40.59|40.29|41.25|40.95|40.59|40.29|114
1759983000000|2025-10-09 04:10:00|40.58|40.28|40.81|40.51|41.26|40.96|40.48|40.18|97
1759983300000|2025-10-09 04:15:00|40.8|40.5|41.05|40.75|41.24|40.94|40.48|40.18|92
1759983600000|2025-10-09 04:20:00|41.04|40.74|41.23|40.93|41.25|40.95|40.49|40.19|85
1759983900000|2025-10-09 04:25:00|41.22|40.92|40.54|40.24|41.22|40.92|40.54|40.24|124
1759984200000|2025-10-09 04:30:00|40.53|40.23|40.83|40.53|41.24|40.94|40.49|40.19|71
1759984500000|2025-10-09 04:35:00|40.82|40.52|41.03|40.73|41.24|40.94|40.49|40.19|80
1759984800000|2025-10-09 04:40:00|41.02|40.72|40.49|40.19|41.03|40.73|40.49|40.19|78
1759985100000|2025-10-09 04:45:00|41.24|40.94|40.57|40.27|41.24|40.94|40.57|40.27|92
1759985400000|2025-10-09 04:50:00|40.58|40.28|40.8|40.5|41.24|40.94|40.48|40.18|92
1759985700000|2025-10-09 04:55:00|40.79|40.49|41.17|40.87|41.26|40.96|40.49|40.19|88
1759986000000|2025-10-09 05:00:00|41.16|40.86|40.53|40.23|41.16|40.86|40.53|40.23|131
1759986300000|2025-10-09 05:05:00|40.52|40.22|40.87|40.57|41.26|40.96|40.49|40.19|78
1759986600000|2025-10-09 05:10:00|40.86|40.56|41.11|40.81|41.24|40.94|40.49|40.19|74
1759986900000|2025-10-09 05:15:00|41.1|40.8|40.49|40.19|41.1|40.8|40.49|40.19|115
1759987200000|2025-10-09 05:20:00|41.24|40.94|40.61|40.31|41.24|40.94|40.61|40.31|104
1759987500000|2025-10-09 05:25:00|40.6|40.3|40.84|40.54|41.24|40.94|40.48|40.18|78
1759987800000|2025-10-09 05:30:00|40.83|40.53|41.06|40.76|41.25|40.95|40.48|40.18|80
1759988100000|2025-10-09 05:35:00|41.05|40.75|40.48|40.18|41.05|40.75|40.48|40.18|96
1759988400000|2025-10-09 05:40:00|41.24|40.94|40.6|40.3|41.24|40.94|40.6|40.3|87
1759988700000|2025-10-09 05:45:00|40.59|40.29|40.84|40.54|41.24|40.94|40.47|40.17|85
1759989000000|2025-10-09 05:50:00|40.83|40.53|41.08|40.78|41.24|40.94|40.48|40.18|88
1759989300000|2025-10-09 05:55:00|41.07|40.77|40.48|40.18|41.08|40.78|40.48|40.18|100
1759989600000|2025-10-09 06:00:00|41.24|40.94|40.64|40.34|41.24|40.94|40.64|40.34|78
1759989900000|2025-10-09 06:05:00|40.65|40.35|40.86|40.56|41.24|40.94|40.49|40.19|83
1759990200000|2025-10-09 06:10:00|40.85|40.55|41.1|40.8|41.24|40.94|40.48|40.18|71
1759990500000|2025-10-09 06:15:00|41.09|40.79|40.48|40.18|41.09|40.79|40.48|40.18|85
1759990800000|2025-10-09 06:20:00|41.24|40.94|40.63|40.33|41.24|40.94|40.63|40.33|87
1759991100000|2025-10-09 06:25:00|40.62|40.32|40.87|40.57|41.24|40.94|40.49|40.19|83
1759991400000|2025-10-09 06:30:00|40.86|40.56|41.12|40.82|41.25|40.95|40.48|40.18|84
1759991700000|2025-10-09 06:35:00|41.11|40.81|40.48|40.18|41.26|40.96|40.48|40.18|104
1759992000000|2025-10-09 06:40:00|41.24|40.94|40.7|40.4|41.24|40.94|40.7|40.4|92
1759992300000|2025-10-09 06:45:00|40.69|40.39|40.96|40.66|41.24|40.94|40.48|40.18|77
1759992600000|2025-10-09 06:50:00|40.95|40.65|41.19|40.89|41.24|40.94|40.48|40.18|76
1759992900000|2025-10-09 06:55:00|41.18|40.88|40.49|40.19|41.18|40.88|40.49|40.19|101
1759993200000|2025-10-09 07:00:00|40.48|40.18|40.74|40.44|41.24|40.94|40.48|40.18|72
1759993500000|2025-10-09 07:05:00|40.73|40.43|40.98|40.68|41.24|40.94|40.48|40.18|75
1759993800000|2025-10-09 07:10:00|40.97|40.67|41.22|40.92|41.24|40.94|40.48|40.18|78
1759994100000|2025-10-09 07:15:00|41.21|40.91|40.9|40.6|41.24|40.94|40.48|40.18|90
1759994400000|2025-10-09 07:20:00|40.89|40.59|41.16|40.86|41.25|40.95|40.46|40.16|88
1759994700000|2025-10-09 07:25:00|41.15|40.85|40.49|40.19|41.15|40.85|40.49|40.19|95
1759995000000|2025-10-09 07:30:00|41.24|40.94|40.68|40.38|41.24|40.94|40.68|40.38|92
1759995300000|2025-10-09 07:35:00|40.67|40.37|40.92|40.62|41.24|40.94|40.48|40.18|77
1759995600000|2025-10-09 07:40:00|40.91|40.61|41.17|40.87|41.26|40.96|40.48|40.18|66
1759995900000|2025-10-09 07:45:00|41.16|40.86|40.56|40.26|41.24|40.94|40.48|40.18|60
1759996200000|2025-10-09 07:50:00|40.55|40.25|40.49|40.19|41.24|40.94|40.48|40.18|49
1759996500000|2025-10-09 07:55:00|41.24|40.94|40.73|40.43|41.24|40.94|40.73|40.43|108
1759996800000|2025-10-09 08:00:00|40.72|40.42|40.94|40.64|41.26|40.96|40.49|40.19|108
1759997100000|2025-10-09 08:05:00|40.93|40.63|41.22|40.92|41.26|40.96|40.48|40.18|84
1759997400000|2025-10-09 08:10:00|41.21|40.91|40.52|40.22|41.26|40.96|40.48|40.18|94
1759997700000|2025-10-09 08:15:00|40.51|40.21|40.49|40.19|40.87|40.57|40.48|40.18|100
1759998000000|2025-10-09 08:20:00|40.48|40.18|40.49|40.19|40.85|40.55|40.48|40.18|76
1759998300000|2025-10-09 08:25:00|40.48|40.18|40.33|40.03|40.48|40.18|39.09|38.79|115
1759998600000|2025-10-09 08:30:00|40.32|40.02|39.81|39.51|40.33|40.03|39.81|39.51|117
1759998900000|2025-10-09 08:35:00|39.8|39.5|39.69|39.39|39.81|39.51|39.69|39.39|14
1759999200000|2025-10-09 08:40:00|39.68|39.38|39.61|39.31|39.68|39.38|39.61|39.31|8
1759999500000|2025-10-09 08:45:00|40.42|40.12|40.04|39.74|40.42|40.12|40.04|39.74|63
1759999800000|2025-10-09 08:50:00|40.03|39.73|39.7|39.4|40.03|39.73|39.7|39.4|58
1760000100000|2025-10-09 08:55:00|39.69|39.39|39.63|39.33|39.69|39.39|39.63|39.33|7
1760000400000|2025-10-09 09:00:00|40.44|40.14|40.11|39.81|40.44|40.14|39.61|39.31|63
1760000700000|2025-10-09 09:05:00|40.1|39.8|40.13|39.83|40.44|40.14|39.85|39.55|132
1760001000000|2025-10-09 09:10:00|40.12|39.82|39.79|39.49|40.13|39.83|39.79|39.49|64
1760001300000|2025-10-09 09:15:00|39.78|39.48|39.71|39.41|39.78|39.48|39.71|39.41|8
1760001600000|2025-10-09 09:20:00|39.7|39.4|39.64|39.34|39.7|39.4|39.64|39.34|7
1760001900000|2025-10-09 09:25:00|39.63|39.33|40.17|39.87|40.43|40.13|39.61|39.31|61
1760002200000|2025-10-09 09:30:00|40.16|39.86|39.81|39.51|40.17|39.87|39.81|39.51|70
1760002500000|2025-10-09 09:35:00|39.8|39.5|39.74|39.44|39.8|39.5|39.74|39.44|7
1760002800000|2025-10-09 09:40:00|40.44|40.14|39.67|39.37|40.44|40.14|39.67|39.37|9
1760003100000|2025-10-09 09:45:00|39.66|39.36|40.37|40.07|40.42|40.12|39.61|39.31|14
1760003400000|2025-10-09 09:50:00|40.38|40.08|39.85|39.55|40.38|40.08|39.85|39.55|106
1760003700000|2025-10-09 09:55:00|39.84|39.54|39.7|39.4|40.44|40.14|39.7|39.4|31
1760004000000|2025-10-09 10:00:00|39.69|39.39|39.62|39.32|39.69|39.39|39.62|39.32|8
1760004300000|2025-10-09 10:05:00|39.61|39.31|40.06|39.76|40.42|40.12|39.61|39.31|75
1760004600000|2025-10-09 10:10:00|40.05|39.75|39.7|39.4|40.44|40.14|39.7|39.4|75
1760004900000|2025-10-09 10:15:00|39.69|39.39|39.62|39.32|39.69|39.39|39.62|39.32|8
1760005200000|2025-10-09 10:20:00|39.61|39.31|39.92|39.62|40.29|39.99|39.61|39.31|64
1760005500000|2025-10-09 10:25:00|39.91|39.61|39.69|39.39|40.31|40.01|39.69|39.39|38
1760005800000|2025-10-09 10:30:00|39.68|39.38|39.62|39.32|39.69|39.39|39.62|39.32|9
1760006100000|2025-10-09 10:35:00|39.61|39.31|39.91|39.61|40.29|39.99|39.61|39.31|76
1760006400000|2025-10-09 10:40:00|39.9|39.6|39.71|39.41|39.91|39.61|39.71|39.41|48
1760006700000|2025-10-09 10:45:00|39.7|39.4|39.64|39.34|39.71|39.41|39.64|39.34|20
1760007000000|2025-10-09 10:50:00|39.63|39.33|40.09|39.79|40.29|39.99|39.61|39.31|38
1760007300000|2025-10-09 10:55:00|40.08|39.78|39.69|39.39|40.08|39.78|39.69|39.39|72
1760007600000|2025-10-09 11:00:00|39.68|39.38|39.62|39.32|39.68|39.38|39.62|39.32|11
1760007900000|2025-10-09 11:05:00|39.61|39.31|39.8|39.5|40.29|39.99|39.61|39.31|79
1760008200000|2025-10-09 11:10:00|39.79|39.49|39.62|39.32|40.31|40.01|39.62|39.32|32
1760008500000|2025-10-09 11:15:00|39.61|39.31|39.95|39.65|40.29|39.99|39.61|39.31|74
1760008800000|2025-10-09 11:20:00|39.94|39.64|39.7|39.4|39.94|39.64|39.69|39.39|76
1760009100000|2025-10-09 11:25:00|39.68|39.38|40.11|39.81|40.33|40.03|39.67|39.37|70
1760009400000|2025-10-09 11:30:00|40.12|39.82|39.7|39.4|40.12|39.82|39.69|39.39|97
1760009700000|2025-10-09 11:35:00|39.68|39.38|39.65|39.35|39.68|39.38|39.63|39.33|35
1760010000000|2025-10-09 11:40:00|39.66|39.36|39.79|39.49|40.34|40.04|39.66|39.36|125
1760010300000|2025-10-09 11:45:00|39.77|39.47|39.66|39.36|39.79|39.49|39.66|39.36|35
1760010600000|2025-10-09 11:50:00|39.65|39.35|40.22|39.92|40.31|40.01|39.61|39.31|31
1760010900000|2025-10-09 11:55:00|40.21|39.91|39.72|39.42|40.23|39.93|39.72|39.42|112
1760011200000|2025-10-09 12:00:00|39.73|39.43|39.66|39.36|39.73|39.43|39.65|39.35|10
1760011500000|2025-10-09 12:05:00|39.64|39.34|40.07|39.77|40.33|40.03|39.64|39.34|77
1760011800000|2025-10-09 12:10:00|40.06|39.76|39.75|39.45|40.06|39.76|39.74|39.44|88
1760012100000|2025-10-09 12:15:00|39.72|39.42|39.69|39.39|39.74|39.44|39.66|39.36|48
1760012400000|2025-10-09 12:20:00|39.68|39.38|40.02|39.72|40.36|40.06|39.66|39.36|88
1760012700000|2025-10-09 12:25:00|40.03|39.73|39.74|39.44|40.03|39.73|39.74|39.44|60
1760013000000|2025-10-09 12:30:00|40.35|40.05|39.97|39.67|40.35|40.05|39.97|39.67|70
1760013300000|2025-10-09 12:35:00|39.96|39.66|39.78|39.48|39.97|39.67|39.76|39.46|62
1760013600000|2025-10-09 12:40:00|39.74|39.44|39.97|39.67|40.41|40.11|39.74|39.44|112
1760013900000|2025-10-09 12:45:00|39.96|39.66|39.75|39.45|40.42|40.12|39.75|39.45|57
1760014200000|2025-10-09 12:50:00|39.74|39.44|40.01|39.71|40.37|40.07|39.74|39.44|90
1760014500000|2025-10-09 12:55:00|40|39.7|39.78|39.48|40|39.7|39.78|39.48|77
1760014800000|2025-10-09 13:00:00|40.39|40.09|39.84|39.54|40.39|40.09|39.84|39.54|130
1760015100000|2025-10-09 13:05:00|39.83|39.53|39.74|39.44|39.83|39.53|39.74|39.44|25
1760015400000|2025-10-09 13:10:00|40.36|40.06|39.96|39.66|40.36|40.06|39.96|39.66|67
1760015700000|2025-10-09 13:15:00|39.95|39.65|39.76|39.46|39.96|39.66|39.75|39.45|45
1760016000000|2025-10-09 13:20:00|39.75|39.45|40.07|39.77|40.37|40.07|39.74|39.44|89
1760016300000|2025-10-09 13:25:00|40.06|39.76|39.79|39.49|40.07|39.77|39.77|39.47|74
1760016600000|2025-10-09 13:30:00|39.77|39.47|40.11|39.81|40.36|40.06|39.74|39.44|62
1760016900000|2025-10-09 13:35:00|40.1|39.8|39.76|39.46|40.11|39.81|39.76|39.46|79
1760017200000|2025-10-09 13:40:00|39.75|39.45|40.09|39.79|40.35|40.05|39.74|39.44|47
1760017500000|2025-10-09 13:45:00|40.08|39.78|39.76|39.46|40.08|39.78|39.76|39.46|70
1760017800000|2025-10-09 13:50:00|39.75|39.45|40.04|39.74|40.35|40.05|39.74|39.44|60
1760018100000|2025-10-09 13:55:00|40.03|39.73|39.74|39.44|40.03|39.73|39.74|39.44|52
1760018400000|2025-10-09 14:00:00|40.35|40.05|39.95|39.65|40.35|40.05|39.95|39.65|69
1760018700000|2025-10-09 14:05:00|39.94|39.64|39.74|39.44|39.94|39.64|39.74|39.44|56
1760019000000|2025-10-09 14:10:00|40.35|40.05|39.76|39.46|40.35|40.05|39.76|39.46|94
1760019300000|2025-10-09 14:15:00|39.75|39.45|40.13|39.83|40.36|40.06|39.74|39.44|57
1760019600000|2025-10-09 14:20:00|40.12|39.82|39.75|39.45|40.12|39.82|39.75|39.45|65
1760019900000|2025-10-09 14:25:00|39.74|39.44|39.94|39.64|40.35|40.05|39.74|39.44|69
1760020200000|2025-10-09 14:30:00|39.93|39.63|38.85|38.55|40.31|40.01|38.85|38.55|36
1760020500000|2025-10-09 14:35:00|39.61|39.31|38.91|38.61|39.61|39.31|38.84|38.54|38
1760020800000|2025-10-09 14:40:00|39.56|39.26|38.9|38.6|39.56|39.26|38.9|38.6|41
1760021100000|2025-10-09 14:45:00|39.53|39.23|38.97|38.67|40.14|39.84|38.87|38.57|41
1760021400000|2025-10-09 14:50:00|39.41|39.11|39|38.7|40.16|39.86|38.97|38.67|41
1760021700000|2025-10-09 14:55:00|40.11|39.81|38.99|38.69|40.11|39.81|38.72|38.42|40
1760022000000|2025-10-09 15:00:00|40.02|39.72|38.78|38.48|40.02|39.72|38.73|38.43|78
1760022300000|2025-10-09 15:05:00|38.76|38.46|38.73|38.43|39.06|38.76|38.72|38.42|65
1760022600000|2025-10-09 15:10:00|39.03|38.73|39.02|38.72|40.12|39.82|38.72|38.42|18
1760022900000|2025-10-09 15:15:00|40.08|39.78|38.96|38.66|40.08|39.78|38.72|38.42|29
1760023200000|2025-10-09 15:20:00|38.94|38.64|38.94|38.64|38.97|38.67|38.94|38.64|5
1760023500000|2025-10-09 15:25:00|38.97|38.67|38.94|38.64|38.98|38.68|38.93|38.63|11
1760023800000|2025-10-09 15:30:00|38.92|38.62|38.91|38.61|40.09|39.79|38.9|38.6|20
1760024100000|2025-10-09 15:35:00|38.9|38.6|38.87|38.57|40.14|39.84|38.84|38.54|104
1760024400000|2025-10-09 15:40:00|38.86|38.56|38.81|38.51|40.14|39.84|38.79|38.49|130
1760024700000|2025-10-09 15:45:00|38.8|38.5|38.89|38.59|40.14|39.84|38.8|38.5|135
1760025000000|2025-10-09 15:50:00|38.92|38.62|38.89|38.59|38.92|38.62|38.85|38.55|80
1760025300000|2025-10-09 15:55:00|38.93|38.63|38.8|38.5|40.14|39.84|38.78|38.48|120
1760025600000|2025-10-09 16:00:00|38.83|38.53|38.81|38.51|40.09|39.79|38.74|38.44|148
1760025900000|2025-10-09 16:05:00|38.8|38.5|38.72|38.42|40.09|39.79|38.7|38.4|135
1760026200000|2025-10-09 16:10:00|38.75|38.45|38.74|38.44|40.09|39.79|38.72|38.42|110
1760026500000|2025-10-09 16:15:00|38.73|38.43|38.71|38.41|40.09|39.79|38.71|38.41|150
1760026800000|2025-10-09 16:20:00|38.77|38.47|38.68|38.38|40.09|39.79|38.65|38.35|116
1760027100000|2025-10-09 16:25:00|38.67|38.37|38.73|38.43|40.09|39.79|38.66|38.36|127
1760027400000|2025-10-09 16:30:00|38.72|38.42|38.69|38.39|40.09|39.79|38.65|38.35|131
1760027700000|2025-10-09 16:35:00|38.68|38.38|38.69|38.39|40.05|39.75|38.64|38.34|105
1760028000000|2025-10-09 16:40:00|40.05|39.75|38.69|38.39|40.05|39.75|38.61|38.31|127
1760028300000|2025-10-09 16:45:00|38.73|38.43|38.63|38.33|40.05|39.75|38.62|38.32|132
1760028600000|2025-10-09 16:50:00|38.68|38.38|38.62|38.32|40.05|39.75|38.57|38.27|119
1760028900000|2025-10-09 16:55:00|38.61|38.31|38.36|38.06|40.05|39.75|38.36|38.06|57
1760029200000|2025-10-09 17:00:00|39.94|39.64|38.46|38.16|39.94|39.64|38.38|38.08|121
1760029500000|2025-10-09 17:05:00|38.48|38.18|38.53|38.23|39.94|39.64|38.41|38.11|115
1760029800000|2025-10-09 17:10:00|38.52|38.22|38.51|38.21|39.94|39.64|38.29|37.99|100
1760030100000|2025-10-09 17:15:00|38.56|38.26|38.31|38.01|39.94|39.64|38.29|37.99|121
1760030400000|2025-10-09 17:20:00|38.52|38.22|38.3|38|38.63|38.33|38.3|38|67
1760030700000|2025-10-09 17:25:00|38.57|38.27|38.49|38.19|39.94|39.64|38.29|37.99|118
1760031000000|2025-10-09 17:30:00|38.51|38.21|38.23|37.93|39.94|39.64|38.15|37.85|111
1760031300000|2025-10-09 17:35:00|38.21|37.91|38.34|38.04|38.65|38.35|38.16|37.86|73
1760031600000|2025-10-09 17:40:00|38.53|38.23|38.27|37.97|38.65|38.35|38.25|37.95|86
1760031900000|2025-10-09 17:45:00|38.25|37.95|38.31|38.01|38.57|38.27|38.25|37.95|80
1760032200000|2025-10-09 17:50:00|38.54|38.24|38.32|38.02|38.6|38.3|38.22|37.92|89
1760032500000|2025-10-09 17:55:00|38.31|38.01|38.51|38.21|38.61|38.31|38.29|37.99|80
1760032800000|2025-10-09 18:00:00|38.49|38.19|38.38|38.08|38.79|38.49|38.36|38.06|77
1760033100000|2025-10-09 18:05:00|38.35|38.05|38.34|38.04|38.61|38.31|38.28|37.98|72
1760033400000|2025-10-09 18:10:00|38.35|38.05|38.44|38.14|38.48|38.18|38.33|38.03|76
1760033700000|2025-10-09 18:15:00|38.56|38.26|38.44|38.14|38.8|38.5|38.43|38.13|80
1760034000000|2025-10-09 18:20:00|38.42|38.12|38.44|38.14|38.45|38.15|38.38|38.08|68
1760034300000|2025-10-09 18:25:00|38.45|38.15|38.45|38.15|38.73|38.43|38.31|38.01|57
1760034600000|2025-10-09 18:30:00|38.42|38.12|38.43|38.13|38.74|38.44|38.41|38.11|83
1760034900000|2025-10-09 18:35:00|38.4|38.1|38.38|38.08|38.69|38.39|38.36|38.06|70
1760035200000|2025-10-09 18:40:00|38.37|38.07|38.4|38.1|38.43|38.13|38.32|38.02|61
1760035500000|2025-10-09 18:45:00|38.38|38.08|38.43|38.13|38.66|38.36|38.31|38.01|74
1760035800000|2025-10-09 18:50:00|38.41|38.11|38.38|38.08|38.43|38.13|38.35|38.05|75
1760036100000|2025-10-09 18:55:00|38.37|38.07|38.35|38.05|38.42|38.12|38.34|38.04|60
1760036400000|2025-10-09 19:00:00|38.3|38|38.4|38.1|38.63|38.33|38.3|38|61
1760036700000|2025-10-09 19:05:00|38.41|38.11|38.4|38.1|38.66|38.36|38.36|38.06|67
1760037000000|2025-10-09 19:10:00|38.38|38.08|38.44|38.14|38.54|38.24|38.33|38.03|69
1760037300000|2025-10-09 19:15:00|38.42|38.12|38.45|38.15|38.47|38.17|38.36|38.06|78
1760037600000|2025-10-09 19:20:00|38.46|38.16|38.55|38.25|38.77|38.47|38.45|38.15|79
1760037900000|2025-10-09 19:25:00|38.52|38.22|38.59|38.29|38.59|38.29|38.52|38.22|60
1760038200000|2025-10-09 19:30:00|38.57|38.27|38.5|38.2|39.28|38.98|38.48|38.18|67
1760038500000|2025-10-09 19:35:00|38.48|38.18|38.48|38.18|38.64|38.34|38.45|38.15|63
1760038800000|2025-10-09 19:40:00|38.46|38.16|38.47|38.17|38.48|38.18|38.43|38.13|75
1760039100000|2025-10-09 19:45:00|38.45|38.15|38.46|38.16|38.47|38.17|38.42|38.12|80
1760039400000|2025-10-09 19:50:00|38.45|38.15|38.49|38.19|38.73|38.43|38.42|38.12|82
1760039700000|2025-10-09 19:55:00|38.66|38.36|38.51|38.21|38.66|38.36|38.39|38.09|80
1760040000000|2025-10-09 20:00:00|38.49|38.19|38.54|38.24|38.8|38.5|38.48|38.18|75
1760040300000|2025-10-09 20:05:00|38.53|38.23|38.54|38.24|38.58|38.28|38.34|38.04|75
1760040600000|2025-10-09 20:10:00|38.52|38.22|38.44|38.14|38.84|38.54|38.43|38.13|77
1760040900000|2025-10-09 20:15:00|38.45|38.15|38.51|38.21|38.51|38.21|38.42|38.12|75
1760041200000|2025-10-09 20:20:00|38.49|38.19|38.52|38.22|38.84|38.54|38.49|38.19|33
1760041500000|2025-10-09 20:25:00|38.51|38.21|38.41|38.11|38.51|38.21|38.4|38.1|80
1760041800000|2025-10-09 20:30:00|38.42|38.12|38.52|38.22|38.6|38.3|38.4|38.1|53
1760042100000|2025-10-09 20:35:00|38.54|38.24|38.53|38.23|38.66|38.36|38.53|38.23|19
1760042400000|2025-10-09 20:40:00|38.56|38.26|38.51|38.21|38.68|38.38|38.51|38.21|11
1760042700000|2025-10-09 20:45:00|38.57|38.27|38.53|38.23|38.68|38.38|38.51|38.21|22
1760043000000|2025-10-09 20:50:00|38.55|38.25|38.52|38.22|38.55|38.25|38.51|38.21|3
1760043300000|2025-10-09 20:55:00|38.55|38.25|38.53|38.23|38.81|38.51|38.52|38.22|10
1760043600000|2025-10-09 21:00:00|38.56|38.26|38.56|38.26|38.82|38.52|38.53|38.23|29
1760043900000|2025-10-09 21:05:00|38.55|38.25|38.57|38.27|38.86|38.56|38.54|38.24|41
1760044200000|2025-10-09 21:10:00|38.6|38.3|38.6|38.3|38.83|38.53|38.55|38.25|30
1760044500000|2025-10-09 21:15:00|38.61|38.31|38.61|38.31|38.65|38.35|38.57|38.27|80
1760044800000|2025-10-09 21:20:00|38.62|38.32|38.6|38.3|38.93|38.63|38.58|38.28|79
1760045100000|2025-10-09 21:25:00|38.61|38.31|38.57|38.27|38.61|38.31|38.55|38.25|28
1760045400000|2025-10-09 21:30:00|38.6|38.3|38.6|38.3|38.84|38.54|38.55|38.25|16
1760045700000|2025-10-09 21:35:00|38.59|38.29|38.57|38.27|38.77|38.47|38.56|38.26|34
1760046000000|2025-10-09 21:40:00|38.56|38.26|38.63|38.33|38.63|38.33|38.55|38.25|33
1760046600000|2025-10-09 21:50:00|38.87|38.57|38.62|38.32|38.88|38.58|38.58|38.28|40
1760046900000|2025-10-09 21:55:00|38.61|38.31|38.65|38.35|38.93|38.63|38.61|38.31|45
1760047200000|2025-10-09 22:00:00|38.63|38.33|38.64|38.34|38.91|38.61|38.6|38.3|33
1760047500000|2025-10-09 22:05:00|38.63|38.33|38.67|38.37|38.95|38.65|38.63|38.33|45
1760047800000|2025-10-09 22:10:00|38.66|38.36|38.68|38.38|38.95|38.65|38.65|38.35|12
1760048100000|2025-10-09 22:15:00|38.71|38.41|38.79|38.49|38.94|38.64|38.7|38.4|41
1760048400000|2025-10-09 22:20:00|38.8|38.5|38.79|38.49|38.8|38.5|38.79|38.49|16
1760048700000|2025-10-09 22:25:00|38.8|38.5|38.79|38.49|38.8|38.5|38.79|38.49|16
1760049000000|2025-10-09 22:30:00|38.8|38.5|38.8|38.5|39.08|38.78|38.76|38.46|41
1760049300000|2025-10-09 22:35:00|38.79|38.49|38.83|38.53|39.07|38.77|38.76|38.46|40
1760049600000|2025-10-09 22:40:00|38.82|38.52|38.95|38.65|38.97|38.67|38.82|38.52|49
1760049900000|2025-10-09 22:45:00|38.94|38.64|38.97|38.67|39.13|38.83|38.91|38.61|48
1760050200000|2025-10-09 22:50:00|38.96|38.66|38.88|38.58|39.15|38.85|38.87|38.57|36
1760050500000|2025-10-09 22:55:00|38.87|38.57|38.92|38.62|39.06|38.76|38.87|38.57|17
1760050800000|2025-10-09 23:00:00|38.94|38.64|38.92|38.62|39.1|38.8|38.88|38.58|31
1760051100000|2025-10-09 23:05:00|38.9|38.6|38.88|38.58|39.18|38.88|38.85|38.55|48
1760051400000|2025-10-09 23:10:00|38.87|38.57|38.83|38.53|39.18|38.88|38.82|38.52|52
1760051700000|2025-10-09 23:15:00|38.82|38.52|38.87|38.57|39.14|38.84|38.79|38.49|48
1760052000000|2025-10-09 23:20:00|38.86|38.56|38.87|38.57|38.88|38.58|38.86|38.56|36
1760052300000|2025-10-09 23:25:00|38.86|38.56|38.84|38.54|39.13|38.83|38.83|38.53|29
1760052600000|2025-10-09 23:30:00|38.83|38.53|38.8|38.5|39.11|38.81|38.8|38.5|22
1760052900000|2025-10-09 23:35:00|38.81|38.51|38.82|38.52|39.11|38.81|38.8|38.5|32
1760053200000|2025-10-09 23:40:00|38.8|38.5|38.85|38.55|39.1|38.8|38.8|38.5|22
1760053500000|2025-10-09 23:45:00|38.84|38.54|38.87|38.57|39.14|38.84|38.81|38.51|32
1760053800000|2025-10-09 23:50:00|38.85|38.55|38.86|38.56|39.14|38.84|38.83|38.53|39
1760054100000|2025-10-09 23:55:00|38.85|38.55|38.84|38.54|39.13|38.83|38.83|38.53|44
1760054400000|2025-10-10 00:00:00|38.83|38.53|38.89|38.59|39.08|38.78|38.74|38.44|47
1760054700000|2025-10-10 00:05:00|38.85|38.55|38.8|38.5|39.09|38.79|38.78|38.48|43
1760055000000|2025-10-10 00:10:00|38.79|38.49|38.68|38.38|39.09|38.79|38.66|38.36|32
1760055300000|2025-10-10 00:15:00|38.71|38.41|38.75|38.45|39.03|38.73|38.69|38.39|36
1760055600000|2025-10-10 00:20:00|38.78|38.48|38.76|38.46|39.04|38.74|38.73|38.43|11
1760055900000|2025-10-10 00:25:00|38.74|38.44|38.79|38.49|39.08|38.78|38.74|38.44|25
1760056200000|2025-10-10 00:30:00|38.85|38.55|38.74|38.44|39.08|38.78|38.74|38.44|38
1760056500000|2025-10-10 00:35:00|38.77|38.47|38.84|38.54|39.13|38.83|38.76|38.46|22
1760056800000|2025-10-10 00:40:00|38.85|38.55|38.8|38.5|38.86|38.56|38.8|38.5|14
1760057100000|2025-10-10 00:45:00|38.83|38.53|38.78|38.48|39.08|38.78|38.74|38.44|26
1760057400000|2025-10-10 00:50:00|38.95|38.65|38.77|38.47|39.04|38.74|38.74|38.44|21
1760057700000|2025-10-10 00:55:00|38.78|38.48|38.76|38.46|38.8|38.5|38.75|38.45|12
1760058000000|2025-10-10 01:00:00|38.75|38.45|38.9|38.6|39.05|38.75|38.75|38.45|48
1760058300000|2025-10-10 01:05:00|38.91|38.61|38.91|38.61|39.22|38.92|38.85|38.55|37
1760058600000|2025-10-10 01:10:00|38.92|38.62|38.95|38.65|38.95|38.65|38.91|38.61|10
1760058900000|2025-10-10 01:15:00|38.98|38.68|38.93|38.63|38.99|38.69|38.93|38.63|3
1760059200000|2025-10-10 01:20:00|38.96|38.66|38.93|38.63|39.2|38.9|38.92|38.62|12
1760059500000|2025-10-10 01:25:00|38.95|38.65|38.99|38.69|39.22|38.92|38.93|38.63|9
1760059800000|2025-10-10 01:30:00|39.14|38.84|39.11|38.81|39.25|38.95|38.98|38.68|11
1760060100000|2025-10-10 01:35:00|39.12|38.82|39.07|38.77|39.19|38.89|39.07|38.77|5
1760060400000|2025-10-10 01:40:00|39.17|38.87|38.76|38.46|39.17|38.87|38.75|38.45|33
1760060700000|2025-10-10 01:45:00|38.75|38.45|38.75|38.45|38.77|38.47|38.74|38.44|59
1760061000000|2025-10-10 01:50:00|38.76|38.46|38.76|38.46|39.05|38.75|38.74|38.44|25
1760061300000|2025-10-10 01:55:00|38.77|38.47|38.79|38.49|39.07|38.77|38.77|38.47|16
1760061600000|2025-10-10 02:00:00|38.78|38.48|38.74|38.44|39.07|38.77|38.73|38.43|29
1760061900000|2025-10-10 02:05:00|38.77|38.47|38.73|38.43|38.98|38.68|38.73|38.43|12
1760062200000|2025-10-10 02:10:00|38.88|38.58|38.73|38.43|38.88|38.58|38.73|38.43|3
1760062500000|2025-10-10 02:15:00|38.77|38.47|38.86|38.56|38.99|38.69|38.75|38.45|32
1760062800000|2025-10-10 02:20:00|38.84|38.54|38.81|38.51|39.13|38.83|38.8|38.5|31
1760063100000|2025-10-10 02:25:00|38.8|38.5|38.81|38.51|38.81|38.51|38.79|38.49|33
1760063400000|2025-10-10 02:30:00|38.8|38.5|38.78|38.48|39.08|38.78|38.75|38.45|24
1760063700000|2025-10-10 02:35:00|38.9|38.6|38.76|38.46|39.03|38.73|38.74|38.44|7
1760064000000|2025-10-10 02:40:00|38.77|38.47|39.04|38.74|39.06|38.76|38.75|38.45|31
1760064300000|2025-10-10 02:45:00|39.05|38.75|38.75|38.45|39.05|38.75|38.75|38.45|4
1760064600000|2025-10-10 02:50:00|38.92|38.62|38.77|38.47|39.36|39.06|38.73|38.43|14
1760064900000|2025-10-10 02:55:00|39.01|38.71|38.78|38.48|39.01|38.71|38.78|38.48|2
1760065200000|2025-10-10 03:00:00|38.9|38.6|38.83|38.53|38.9|38.6|38.75|38.45|7
1760065500000|2025-10-10 03:05:00|38.85|38.55|38.93|38.63|39.36|39.06|38.85|38.55|4
1760065800000|2025-10-10 03:10:00|39.36|39.06|38.94|38.64|39.36|39.06|38.93|38.63|6
1760066100000|2025-10-10 03:15:00|38.99|38.69|39.02|38.72|39.36|39.06|38.95|38.65|11
1760066400000|2025-10-10 03:20:00|39.05|38.75|39.15|38.85|39.4|39.1|39.05|38.75|48
1760066700000|2025-10-10 03:25:00|39.16|38.86|39.44|39.14|39.56|39.26|39.16|38.86|59
1760067000000|2025-10-10 03:30:00|39.56|39.26|39.56|39.26|39.61|39.31|39.33|39.03|54
1760067300000|2025-10-10 03:35:00|39.54|39.24|39.51|39.21|39.62|39.32|39.47|39.17|47
1760067600000|2025-10-10 03:40:00|39.59|39.29|39.54|39.24|39.59|39.29|39.45|39.15|59
1760067900000|2025-10-10 03:45:00|39.61|39.31|39.59|39.29|39.65|39.35|39.57|39.27|50
1760068200000|2025-10-10 03:50:00|39.6|39.3|39.4|39.1|39.6|39.3|39.29|38.99|42
1760068500000|2025-10-10 03:55:00|39.41|39.11|39.26|38.96|39.48|39.18|39.23|38.93|75
1760068800000|2025-10-10 04:00:00|39.25|38.95|39.33|39.03|39.51|39.21|39.25|38.95|79
1760069100000|2025-10-10 04:05:00|39.32|39.02|39.37|39.07|39.54|39.24|39.32|39.02|82
1760069400000|2025-10-10 04:10:00|39.35|39.05|39.34|39.04|39.51|39.21|39.26|38.96|79
1760069700000|2025-10-10 04:15:00|39.32|39.02|39.23|38.93|39.5|39.2|39.22|38.92|83
1760070000000|2025-10-10 04:20:00|39.45|39.15|39.28|38.98|39.5|39.2|39.23|38.93|82
1760070300000|2025-10-10 04:25:00|39.47|39.17|39.26|38.96|39.47|39.17|39.23|38.93|70
1760070600000|2025-10-10 04:30:00|39.25|38.95|39.21|38.91|39.5|39.2|39.19|38.89|75
1760070900000|2025-10-10 04:35:00|39.2|38.9|39.1|38.8|39.41|39.11|39.09|38.79|58
1760071200000|2025-10-10 04:40:00|39.11|38.81|39.11|38.81|39.4|39.1|39.07|38.77|64
1760071500000|2025-10-10 04:45:00|39.1|38.8|39.15|38.85|39.4|39.1|39.09|38.79|76
1760071800000|2025-10-10 04:50:00|39.13|38.83|39.15|38.85|39.4|39.1|39.1|38.8|67
1760072100000|2025-10-10 04:55:00|39.37|39.07|39.12|38.82|39.38|39.08|39.08|38.78|61
1760072400000|2025-10-10 05:00:00|39.36|39.06|39.04|38.74|39.39|39.09|39.04|38.74|51
1760072700000|2025-10-10 05:05:00|39.32|39.02|39.03|38.73|39.37|39.07|39.02|38.72|30
1760073000000|2025-10-10 05:10:00|39.32|39.02|39.04|38.74|39.37|39.07|39|38.7|40
1760073300000|2025-10-10 05:15:00|39.34|39.04|39.07|38.77|39.37|39.07|39.04|38.74|41
1760073600000|2025-10-10 05:20:00|39.33|39.03|39.15|38.85|39.38|39.08|39.07|38.77|59
1760073900000|2025-10-10 05:25:00|39.16|38.86|39.15|38.85|39.44|39.14|39.13|38.83|79
1760074200000|2025-10-10 05:30:00|39.14|38.84|39.04|38.74|39.39|39.09|39.04|38.74|38
1760074500000|2025-10-10 05:35:00|39.33|39.03|39.06|38.76|39.37|39.07|39.04|38.74|39
1760074800000|2025-10-10 05:40:00|39.33|39.03|39.44|39.14|39.44|39.14|39.06|38.76|19
1760075100000|2025-10-10 05:45:00|39.43|39.13|39.49|39.19|39.49|39.19|39.43|39.13|9
1760075400000|2025-10-10 05:50:00|39.5|39.2|39.57|39.27|39.57|39.27|39.48|39.18|11
1760077500000|2025-10-10 06:25:00|39.62|39.32|39.62|39.32|39.62|39.32|39.62|39.32|1
1760078100000|2025-10-10 06:35:00|40.14|39.84|40.26|39.96|40.67|40.37|40|39.7|11
1760078400000|2025-10-10 06:40:00|40.25|39.95|40.19|39.89|40.25|39.95|40.19|39.89|7
1760078700000|2025-10-10 06:45:00|40.18|39.88|40.11|39.81|40.18|39.88|40.11|39.81|8
1760079000000|2025-10-10 06:50:00|40.1|39.8|40.03|39.73|40.1|39.8|40.03|39.73|8
1760079300000|2025-10-10 06:55:00|40.02|39.72|40.3|40|40.3|40|39.96|39.66|8
1760079600000|2025-10-10 07:00:00|40.29|39.99|40.18|39.88|40.29|39.99|40.18|39.88|14
1760079900000|2025-10-10 07:05:00|40.17|39.87|40.2|39.9|40.3|40|39.73|39.43|94
1760080200000|2025-10-10 07:10:00|40.19|39.89|39.49|39.19|40.19|39.89|39.49|39.19|91
1760080500000|2025-10-10 07:15:00|39.48|39.18|39.71|39.41|40.25|39.95|39.44|39.14|77
1760080800000|2025-10-10 07:20:00|39.73|39.43|39.85|39.55|40.15|39.85|39.34|39.04|106
1760081100000|2025-10-10 07:25:00|39.84|39.54|40.05|39.75|40.15|39.85|39.35|39.05|111
1760081400000|2025-10-10 07:30:00|40.04|39.74|39.37|39.07|40.04|39.74|39.37|39.07|105
1760081700000|2025-10-10 07:35:00|40.15|39.85|39.6|39.3|40.15|39.85|39.6|39.3|76
1760082000000|2025-10-10 07:40:00|39.59|39.29|39.74|39.44|40.04|39.74|39.26|38.96|92
1760082300000|2025-10-10 07:45:00|39.73|39.43|40|39.7|40.04|39.74|39.26|38.96|73
1760082600000|2025-10-10 07:50:00|39.99|39.69|39.31|39.01|39.99|39.69|39.31|39.01|111
1760082900000|2025-10-10 07:55:00|40.04|39.74|39.53|39.23|40.04|39.74|39.53|39.23|82
1760083200000|2025-10-10 08:00:00|39.52|39.22|40.02|39.72|40.04|39.74|39.31|39.01|37
1760083500000|2025-10-10 08:05:00|40.01|39.71|39.36|39.06|40.01|39.71|39.36|39.06|78
1760083800000|2025-10-10 08:10:00|39.35|39.05|39.96|39.66|40.04|39.74|39.31|39.01|16
1760084100000|2025-10-10 08:15:00|39.97|39.67|39.37|39.07|39.97|39.67|39.37|39.07|89
1760084400000|2025-10-10 08:20:00|39.36|39.06|39.31|39.01|39.36|39.06|39.31|39.01|16
1760084700000|2025-10-10 08:25:00|40.04|39.74|40.23|39.93|40.23|39.93|39.52|39.22|94
1760085000000|2025-10-10 08:30:00|40.24|39.94|40.59|40.29|40.59|40.29|40.24|39.94|47
1760085300000|2025-10-10 08:35:00|40.58|40.28|39.97|39.67|40.59|40.29|39.96|39.66|33
1760085600000|2025-10-10 08:40:00|39.98|39.68|40.13|39.83|40.52|40.22|39.33|39.03|93
1760085900000|2025-10-10 08:45:00|40.14|39.84|39.49|39.19|40.35|40.05|39.22|38.92|84
1760086200000|2025-10-10 08:50:00|39.48|39.18|39.52|39.22|40.04|39.74|39.41|39.11|84
1760086500000|2025-10-10 08:55:00|39.51|39.21|39.59|39.29|40.04|39.74|39.41|39.11|92
1760086800000|2025-10-10 09:00:00|39.58|39.28|39.36|39.06|39.58|39.28|39.36|39.06|29
1760087100000|2025-10-10 09:05:00|39.35|39.05|39.52|39.22|40.04|39.74|39.34|39.04|83
1760087400000|2025-10-10 09:10:00|39.51|39.21|39.34|39.04|39.52|39.22|39.34|39.04|26
1760087700000|2025-10-10 09:15:00|39.33|39.03|39.75|39.45|40.04|39.74|39.31|39.01|39
1760088000000|2025-10-10 09:20:00|39.74|39.44|39.34|39.04|39.75|39.45|39.34|39.04|59
1760088300000|2025-10-10 09:25:00|39.33|39.03|39.67|39.37|40.05|39.75|39.31|39.01|72
1760088600000|2025-10-10 09:30:00|39.66|39.36|39.38|39.08|39.66|39.36|39.38|39.08|48
1760088900000|2025-10-10 09:35:00|39.39|39.09|39.8|39.5|40.08|39.78|39.36|39.06|62
1760089200000|2025-10-10 09:40:00|39.79|39.49|39.37|39.07|39.79|39.49|39.37|39.07|59
1760089500000|2025-10-10 09:45:00|39.36|39.06|39.31|39.01|39.36|39.06|39.31|39.01|12
1760089800000|2025-10-10 09:50:00|40.04|39.74|39.4|39.1|40.04|39.74|39.4|39.1|101
1760090100000|2025-10-10 09:55:00|39.39|39.09|39.32|39.02|39.39|39.09|39.32|39.02|8
1760090400000|2025-10-10 10:00:00|39.31|39.01|39.61|39.31|40.04|39.74|39.31|39.01|65
1760090700000|2025-10-10 10:05:00|39.6|39.3|39.38|39.08|39.61|39.31|39.38|39.08|41
1760091000000|2025-10-10 10:10:00|39.37|39.07|39.76|39.46|40.04|39.74|39.31|39.01|56
1760091300000|2025-10-10 10:15:00|39.75|39.45|39.46|39.16|39.75|39.45|39.45|39.15|52
1760091600000|2025-10-10 10:20:00|39.45|39.15|39.38|39.08|39.45|39.15|39.38|39.08|11
1760091900000|2025-10-10 10:25:00|39.37|39.07|39.62|39.32|40.09|39.79|39.37|39.07|79
1760092200000|2025-10-10 10:30:00|39.63|39.33|39.42|39.12|39.63|39.33|39.41|39.11|40
1760092500000|2025-10-10 10:35:00|39.39|39.09|39.31|39.01|39.4|39.1|39.31|39.01|22
1760092800000|2025-10-10 10:40:00|40.05|39.75|39.51|39.21|40.05|39.75|39.51|39.21|102
1760093100000|2025-10-10 10:45:00|39.5|39.2|39.43|39.13|39.51|39.21|39.39|39.09|16
1760093400000|2025-10-10 10:50:00|39.45|39.15|39.73|39.43|40.12|39.82|39.39|39.09|56
1760093700000|2025-10-10 10:55:00|39.72|39.42|39.49|39.19|39.74|39.44|39.49|39.19|55
1760094000000|2025-10-10 11:00:00|39.48|39.18|39.44|39.14|39.49|39.19|39.44|39.14|71
1760094300000|2025-10-10 11:05:00|39.41|39.11|39.58|39.28|40.14|39.84|39.41|39.11|93
1760094600000|2025-10-10 11:10:00|39.55|39.25|39.47|39.17|39.56|39.26|39.45|39.15|19
1760094900000|2025-10-10 11:15:00|39.46|39.16|39.83|39.53|40.12|39.82|39.44|39.14|47
1760095200000|2025-10-10 11:20:00|39.82|39.52|39.48|39.18|39.83|39.53|39.48|39.18|62
1760095500000|2025-10-10 11:25:00|39.45|39.15|39.54|39.24|40.14|39.84|39.43|39.13|44
1760095800000|2025-10-10 11:30:00|39.53|39.23|39.09|38.79|39.54|39.24|39.03|38.73|17
1760096400000|2025-10-10 11:40:00|39.06|38.76|39.07|38.77|39.1|38.8|39.06|38.76|6
1760096700000|2025-10-10 11:45:00|39.09|38.79|39.07|38.77|40.06|39.76|39.07|38.77|14
1760097000000|2025-10-10 11:50:00|39.04|38.74|39.12|38.82|39.95|39.65|39.04|38.74|35
1760097300000|2025-10-10 11:55:00|39.15|38.85|39.09|38.79|40.17|39.87|39.08|38.78|6
1760097600000|2025-10-10 12:00:00|39.87|39.57|39.11|38.81|40.19|39.89|39.06|38.76|13
1760097900000|2025-10-10 12:05:00|39.08|38.78|39.06|38.76|40.09|39.79|39.04|38.74|73
1760098200000|2025-10-10 12:10:00|39.08|38.78|38.94|38.64|40.11|39.81|38.92|38.62|53
1760098500000|2025-10-10 12:15:00|38.96|38.66|40.07|39.77|40.12|39.82|38.95|38.65|60
1760098800000|2025-10-10 12:20:00|40.08|39.78|38.98|38.68|40.08|39.78|38.98|38.68|116
1760099100000|2025-10-10 12:25:00|40.1|39.8|38.97|38.67|40.1|39.8|38.97|38.67|60
1760099400000|2025-10-10 12:30:00|38.96|38.66|38.98|38.68|40.12|39.82|38.96|38.66|7
1760099700000|2025-10-10 12:35:00|39|38.7|38.96|38.66|39.9|39.6|38.93|38.63|22
1760100000000|2025-10-10 12:40:00|38.95|38.65|38.93|38.63|39.49|39.19|38.92|38.62|9
1760100300000|2025-10-10 12:45:00|38.96|38.66|38.92|38.62|40.03|39.73|38.92|38.62|4
1760100600000|2025-10-10 12:50:00|38.94|38.64|38.95|38.65|39.99|39.69|38.93|38.63|7
1760100900000|2025-10-10 12:55:00|38.97|38.67|39.02|38.72|39.92|39.62|38.95|38.65|52
1760101200000|2025-10-10 13:00:00|39.05|38.75|39.1|38.8|40.11|39.81|39.01|38.71|13
1760101500000|2025-10-10 13:05:00|39.11|38.81|39.63|39.33|40.12|39.82|39.11|38.81|79
1760101800000|2025-10-10 13:10:00|40.25|39.95|39.66|39.36|40.25|39.95|39.66|39.36|107
1760102100000|2025-10-10 13:15:00|40.26|39.96|39.68|39.38|40.26|39.96|39.68|39.38|92
1760102400000|2025-10-10 13:20:00|39.67|39.37|39.75|39.45|40.25|39.95|39.66|39.36|79
1760102700000|2025-10-10 13:25:00|39.74|39.44|39.9|39.6|40.28|39.98|39.67|39.37|84
1760103000000|2025-10-10 13:30:00|39.89|39.59|39.95|39.65|40.35|40.05|39.79|39.49|98
1760103300000|2025-10-10 13:35:00|39.94|39.64|40.08|39.78|40.35|40.05|39.78|39.48|73
1760103600000|2025-10-10 13:40:00|40.07|39.77|40.11|39.81|40.35|40.05|39.8|39.5|88
1760103900000|2025-10-10 13:45:00|40.1|39.8|40.31|40.01|40.35|40.05|39.7|39.4|66
1760104200000|2025-10-10 13:50:00|40.3|40|39.7|39.4|40.3|40|39.7|39.4|101
1760104500000|2025-10-10 13:55:00|39.69|39.39|39.72|39.42|40.36|40.06|39.68|39.38|82
1760104800000|2025-10-10 14:00:00|39.71|39.41|39.83|39.53|40.24|39.94|39.68|39.38|101
1760105100000|2025-10-10 14:05:00|39.82|39.52|39.88|39.58|40.26|39.96|39.66|39.36|84
1760105400000|2025-10-10 14:10:00|39.87|39.57|39.89|39.59|40.25|39.95|39.67|39.37|114
1760105700000|2025-10-10 14:15:00|39.88|39.58|39.88|39.58|40.16|39.86|39.5|39.2|77
1760106000000|2025-10-10 14:20:00|40.13|39.83|40.1|39.8|40.14|39.84|39.42|39.12|102
1760106300000|2025-10-10 14:25:00|40.09|39.79|39.48|39.18|40.09|39.79|39.46|39.16|101
1760106600000|2025-10-10 14:30:00|39.49|39.19|39.54|39.24|40.14|39.84|39.49|39.19|97
1760106900000|2025-10-10 14:35:00|39.53|39.23|39.84|39.54|40.14|39.84|39.47|39.17|84
1760107200000|2025-10-10 14:40:00|39.83|39.53|39.98|39.68|40.2|39.9|39.58|39.28|95
1760107500000|2025-10-10 14:45:00|39.97|39.67|40.05|39.75|40.2|39.9|39.59|39.29|100
1760107800000|2025-10-10 14:50:00|40.06|39.76|40.11|39.81|40.2|39.9|39.59|39.29|103
1760108100000|2025-10-10 14:55:00|40.1|39.8|40.17|39.87|40.19|39.89|39.58|39.28|77
1760108400000|2025-10-10 15:00:00|40.16|39.86|39.89|39.59|40.17|39.87|39.89|39.59|53
1760108700000|2025-10-10 15:05:00|39.88|39.58|39.81|39.51|39.88|39.58|39.81|39.51|8
1760109000000|2025-10-10 15:10:00|39.8|39.5|39.59|39.29|39.8|39.5|39.59|39.29|28
1760109300000|2025-10-10 15:15:00|40.18|39.88|39.55|39.25|40.18|39.88|39.55|39.25|90
1760109600000|2025-10-10 15:20:00|39.54|39.24|39.82|39.52|40.18|39.88|39.44|39.14|38
1760109900000|2025-10-10 15:25:00|39.83|39.53|38.97|38.67|39.83|39.53|37.76|37.46|68
1760110200000|2025-10-10 15:30:00|38.96|38.66|38.12|37.82|38.96|38.66|38.12|37.82|85
1760110500000|2025-10-10 15:35:00|38.11|37.81|38.04|37.74|38.11|37.81|38.02|37.72|26
1760110800000|2025-10-10 15:40:00|38.03|37.73|38.02|37.72|38.04|37.74|38.01|37.71|18
1760111100000|2025-10-10 15:45:00|38.01|37.71|38|37.7|38.02|37.72|38|37.7|20
1760111400000|2025-10-10 15:50:00|38.02|37.72|38.01|37.71|38.02|37.72|37.94|37.64|32
1760111700000|2025-10-10 15:55:00|38|37.7|37.97|37.67|38.02|37.72|37.9|37.6|31
1760112000000|2025-10-10 16:00:00|37.96|37.66|41.05|37.5|41.07|38.31|37.9|37.5|12
1760112300000|2025-10-10 16:05:00|41.04|37.4|38.71|38.41|41.04|38.9|38.71|37.4|107
1760112600000|2025-10-10 16:10:00|38.7|38.4|38.19|37.89|38.7|38.4|38.19|37.89|72
1760112900000|2025-10-10 16:15:00|38.18|37.88|37.85|37.55|38.19|37.89|37.85|37.55|58
1760113200000|2025-10-10 16:20:00|37.84|37.54|37.77|37.47|37.84|37.54|37.77|37.47|8
1760113500000|2025-10-10 16:25:00|37.76|37.46|41.04|37.4|41.2|37.46|37.7|37.4|24
1760113800000|2025-10-10 16:30:00|41.03|38.9|38.66|38.36|41.03|38.9|38.66|37.4|110
1760114100000|2025-10-10 16:35:00|38.65|38.35|40.91|37.4|41.2|38.36|38.34|37.4|78
1760114400000|2025-10-10 16:40:00|40.9|38.9|38.62|38.32|40.9|38.9|38.62|38.32|114
1760114700000|2025-10-10 16:45:00|38.61|38.31|38.87|38.57|41.2|38.9|38.56|37.4|118
1760115000000|2025-10-10 16:50:00|38.86|38.56|38.9|38.6|41.2|38.9|38.72|37.4|142
1760115300000|2025-10-10 16:55:00|38.89|38.59|40.93|37.45|41.2|38.59|38.54|37.4|83
1760115600000|2025-10-10 17:00:00|40.92|38.95|38.51|38.21|40.92|38.95|38.51|37.45|99
1760115900000|2025-10-10 17:05:00|38.5|38.2|38.15|37.85|38.5|38.2|38.15|37.85|34
1760117100000|2025-10-10 17:25:00|38.13|37.83|37.31|37.01|38.13|37.83|37.14|36.84|3
1760117400000|2025-10-10 17:30:00|37.85|37.55|37.7|37.4|38.06|37.76|37.7|37.4|20
1760117700000|2025-10-10 17:35:00|37.69|37.39|37.63|37.33|37.69|37.39|37.63|37.33|9
1760118000000|2025-10-10 17:40:00|37.62|37.32|37.55|37.25|37.62|37.32|37.55|37.25|8
1760118300000|2025-10-10 17:45:00|37.54|37.24|37.65|37.35|37.67|37.37|37.5|37.2|8
1760118600000|2025-10-10 17:50:00|37.64|37.34|37.56|37.26|37.64|37.34|37.56|37.26|9
1760118900000|2025-10-10 17:55:00|37.55|37.25|37.49|37.19|37.55|37.25|37.49|37.19|7
1760119200000|2025-10-10 18:00:00|37.48|37.18|37.34|37.04|37.48|37.18|37.34|37.04|15
1760119500000|2025-10-10 18:05:00|37.33|37.03|37.3|37|37.33|37.03|37.3|37|4
1760119800000|2025-10-10 18:10:00|37.29|36.99|37.27|36.97|37.29|36.99|37.27|36.97|3
1760120100000|2025-10-10 18:15:00|37.36|37.06|37.36|37.06|37.36|37.06|37.36|37.06|1
1760120700000|2025-10-10 18:25:00|37.42|37.12|37.42|37.12|37.42|37.12|37.42|37.12|1
1760121000000|2025-10-10 18:30:00|37.36|37.06|37.36|37.06|37.36|37.06|37.36|37.06|1
1760122500000|2025-10-10 18:55:00|37.35|37.05|37.35|37.05|37.35|37.05|37.35|37.05|1
1760122800000|2025-10-10 19:00:00|37.36|37.06|37.32|37.02|37.36|37.06|37.32|37.02|5
1760123100000|2025-10-10 19:05:00|37.31|37.01|37.32|37.02|37.32|37.02|37.31|37.01|4
1760124300000|2025-10-10 19:25:00|37.24|36.94|37.38|37.08|37.38|37.08|37.24|36.94|3
1760124600000|2025-10-10 19:30:00|37.27|36.97|37.27|36.97|37.27|36.97|37.27|36.97|1
1760125200000|2025-10-10 19:40:00|41.2|36.98|41.14|36.98|41.2|37.92|38.21|36.98|10
1760125500000|2025-10-10 19:45:00|41.13|37|37.52|37.22|41.13|37.89|37.52|37|155
1760125800000|2025-10-10 19:50:00|37.64|37.34|37.6|37.3|37.65|37.35|37.37|37.07|54
1760126100000|2025-10-10 19:55:00|37.59|37.29|37.61|37.31|37.63|37.33|37.28|36.98|109
1760126400000|2025-10-10 20:00:00|37.6|37.3|37.52|37.22|37.63|37.33|37.31|37.01|69
1760126700000|2025-10-10 20:05:00|37.51|37.21|37.33|37.03|37.63|37.33|37.32|37.02|79
1760127000000|2025-10-10 20:10:00|37.63|37.33|37.37|37.07|37.64|37.34|37.36|37.06|69
1760127300000|2025-10-10 20:15:00|37.36|37.06|37.62|37.32|37.64|37.34|37.35|37.05|63
1760127600000|2025-10-10 20:20:00|37.61|37.31|37.62|37.32|37.64|37.34|37.41|37.11|155
1760127900000|2025-10-10 20:25:00|37.61|37.31|37.64|37.34|37.85|37.55|37.39|37.09|95
1760128200000|2025-10-10 20:30:00|37.84|37.54|37.83|37.53|37.84|37.54|37.6|37.3|67
1760128500000|2025-10-10 20:35:00|37.82|37.52|37.62|37.32|37.85|37.55|37.62|37.32|103
1760128800000|2025-10-10 20:40:00|37.84|37.54|37.58|37.28|37.84|37.54|37.41|37.11|131
1760129100000|2025-10-10 20:45:00|37.57|37.27|37.55|37.25|37.64|37.34|37.4|37.1|156
1760129400000|2025-10-10 20:50:00|37.54|37.24|37.65|37.35|37.65|37.35|37.25|36.95|49
1760129700000|2025-10-10 20:55:00|37.53|37.23|37.65|37.35|37.65|37.35|37.34|37.04|4
1760166000000|2025-10-11 07:00:00|27.96|27.66|27.96|27.66|27.96|27.66|27.96|27.66|1
1760167200000|2025-10-11 07:20:00|27.97|27.67|27.96|27.66|27.97|27.67|27.96|27.66|6
1760167500000|2025-10-11 07:25:00|27.97|27.67|27.96|27.66|28|27.7|27.96|27.66|19
1760167800000|2025-10-11 07:30:00|27.97|27.67|27.96|27.66|27.99|27.69|27.96|27.66|10
1760169300000|2025-10-11 07:55:00|27.97|27.67|27.96|27.66|27.98|27.68|27.96|27.66|12
1760169600000|2025-10-11 08:00:00|27.97|27.67|27.64|27.34|28|27.7|27.58|27.28|51
1760169900000|2025-10-11 08:05:00|27.98|27.68|27.7|27.4|28.06|27.76|27.62|27.32|146
1760170200000|2025-10-11 08:10:00|27.67|27.37|31.86|27.66|31.9|29.88|27.63|27.33|125
1760170500000|2025-10-11 08:15:00|31.85|27.67|30.06|29.76|31.88|29.82|28.92|27.67|105
1760170800000|2025-10-11 08:20:00|29.38|29.08|29.35|29.05|30.14|29.84|29.35|29.05|30
1760171100000|2025-10-11 08:25:00|29.34|29.04|29.03|28.73|30.14|29.84|28.92|28.62|127
1760171400000|2025-10-11 08:30:00|29.02|28.72|29.01|28.71|30.14|29.84|28.84|28.54|10
1760171700000|2025-10-11 08:35:00|29|28.7|29.02|28.72|29.83|29.53|28.86|28.56|16
1760172000000|2025-10-11 08:40:00|29.81|29.51|29.07|28.77|29.83|29.53|28.95|28.65|144
1760172300000|2025-10-11 08:45:00|29.82|29.52|29.09|28.79|29.83|29.53|29.09|28.79|58
1760172600000|2025-10-11 08:50:00|29.1|28.8|30.58|30.28|30.59|30.29|29.08|28.78|9
1760172900000|2025-10-11 08:55:00|30.57|30.27|30.59|30.29|30.59|30.29|30.37|30.07|16
1760173200000|2025-10-11 09:00:00|29.25|28.95|28.56|28.26|29.35|29.05|28.54|28.24|28
1760173500000|2025-10-11 09:05:00|28.53|28.23|28.57|28.27|29.39|29.09|28.52|28.22|41
1760173800000|2025-10-11 09:10:00|29.35|29.05|29.24|28.94|29.37|29.07|28.34|28.04|34
1760174100000|2025-10-11 09:15:00|28.38|28.08|29.19|28.89|29.26|28.96|28.28|27.98|47
1760174400000|2025-10-11 09:20:00|28.3|28|29.15|28.85|29.19|28.89|28.19|27.89|43
1760174700000|2025-10-11 09:25:00|28.28|27.98|28.25|27.95|29.19|28.89|28.21|27.91|39
1760175000000|2025-10-11 09:30:00|29.13|28.83|28.14|27.84|29.18|28.88|28.11|27.81|40
1760175300000|2025-10-11 09:35:00|29.13|28.83|29.14|28.84|29.18|28.88|28.07|27.77|39
1760175600000|2025-10-11 09:40:00|28.2|27.9|28.16|27.86|29.14|28.84|28.1|27.8|37
1760175900000|2025-10-11 09:45:00|29.1|28.8|28.16|27.86|29.14|28.84|28.07|27.77|39
1760176200000|2025-10-11 09:50:00|29.13|28.83|29.08|28.78|29.13|28.83|28.01|27.71|29
1760176500000|2025-10-11 09:55:00|29.07|28.77|29.07|28.77|29.37|29.07|28.03|27.73|98
1760176800000|2025-10-11 10:00:00|29.37|29.07|29.3|29|29.42|29.12|28.9|28.6|86
1760177100000|2025-10-11 10:05:00|29.03|28.73|28.92|28.62|29.3|29|28.62|28.32|71
1760177400000|2025-10-11 10:10:00|29.76|29.46|29.72|29.42|29.76|29.46|29.72|29.42|7
1760177700000|2025-10-11 10:15:00|29.71|29.41|28.99|28.69|29.76|29.46|28.5|28.2|41
1760178000000|2025-10-11 10:20:00|29|28.7|29.09|28.79|29.53|29.23|29|28.7|78
1760178300000|2025-10-11 10:25:00|28.95|28.65|28.99|28.69|29.53|29.23|28.93|28.63|22
1760178600000|2025-10-11 10:30:00|28.96|28.66|28.9|28.6|29.51|29.21|28.9|28.6|125
1760178900000|2025-10-11 10:35:00|28.87|28.57|28.87|28.57|29.44|29.14|28.86|28.56|15
1760179200000|2025-10-11 10:40:00|29.45|29.15|28.7|28.4|29.45|29.15|28.63|28.33|74
1760179500000|2025-10-11 10:45:00|28.68|28.38|28.73|28.43|29.33|29.03|28.12|27.82|112
1760179800000|2025-10-11 10:50:00|28.18|27.88|28.17|27.87|29.16|28.86|28.15|27.85|73
1760180100000|2025-10-11 10:55:00|28.14|27.84|28.91|28.61|29.14|28.84|28.13|27.83|68
1760180400000|2025-10-11 11:00:00|28.23|27.93|28.88|28.58|28.94|28.64|28.18|27.88|16
1760180700000|2025-10-11 11:05:00|28.76|28.46|28.24|27.94|28.76|28.46|28.18|27.88|45
1760181000000|2025-10-11 11:10:00|28.68|28.38|28.14|27.84|28.87|28.57|28.01|27.71|73
1760181300000|2025-10-11 11:15:00|28.56|28.26|28.01|27.71|28.87|28.57|27.99|27.69|102
1760181600000|2025-10-11 11:20:00|27.99|27.69|28.59|28.29|28.81|28.51|27.98|27.68|81
1760181900000|2025-10-11 11:25:00|28.17|27.87|28.81|28.51|28.99|28.69|28.15|27.85|55
1760182200000|2025-10-11 11:30:00|28.8|28.5|28.55|28.25|28.99|28.69|28.18|27.88|74
1760182500000|2025-10-11 11:35:00|28.56|28.26|28.52|28.22|28.94|28.64|28.47|28.17|103
1760182800000|2025-10-11 11:40:00|28.51|28.21|28.51|28.21|28.92|28.62|28.48|28.18|78
1760183100000|2025-10-11 11:45:00|28.5|28.2|28.9|28.6|28.92|28.62|28.43|28.13|79
1760183400000|2025-10-11 11:50:00|28.89|28.59|28.81|28.51|28.94|28.64|28.29|27.99|117
1760183700000|2025-10-11 11:55:00|28.8|28.5|28.63|28.33|29.01|28.71|28.55|28.25|103
1760184000000|2025-10-11 12:00:00|28.62|28.32|28.52|28.22|28.89|28.59|28.45|28.15|109
1760184300000|2025-10-11 12:05:00|28.51|28.21|28.51|28.21|28.96|28.66|28.46|28.16|94
1760184600000|2025-10-11 12:10:00|28.49|28.19|28.45|28.15|28.9|28.6|28.31|28.01|100
1760184900000|2025-10-11 12:15:00|28.81|28.51|28.78|28.48|28.87|28.57|28.44|28.14|93
1760185200000|2025-10-11 12:20:00|28.77|28.47|28.69|28.39|28.96|28.66|28.53|28.23|99
1760185500000|2025-10-11 12:25:00|28.68|28.38|28.48|28.18|28.68|28.38|28.47|28.17|28
1760185800000|2025-10-11 12:30:00|28.6|28.3|28.43|28.13|28.96|28.66|28.43|28.13|104
1760186100000|2025-10-11 12:35:00|28.44|28.14|28.27|27.97|28.8|28.5|28.12|27.82|96
1760186400000|2025-10-11 12:40:00|28.14|27.84|28.43|28.13|28.85|28.55|28.14|27.84|143
1760186700000|2025-10-11 12:45:00|28.42|28.12|28.12|27.82|28.85|28.55|28.11|27.81|173
1760187000000|2025-10-11 12:50:00|28.13|27.83|28.21|27.91|29.69|29.39|28.13|27.83|12
1760187300000|2025-10-11 12:55:00|28.22|27.92|28.27|27.97|28.28|27.98|28.2|27.9|24
1760187600000|2025-10-11 13:00:00|28.26|27.96|28.26|27.96|28.3|28|28.24|27.94|32
1760187900000|2025-10-11 13:05:00|28.24|27.94|28.23|27.93|28.26|27.96|28.22|27.92|23
1760188200000|2025-10-11 13:10:00|28.24|27.94|28.26|27.96|28.29|27.99|28.21|27.91|32
1760188500000|2025-10-11 13:15:00|28.25|27.95|28.23|27.93|28.27|27.97|28.21|27.91|21
1760188800000|2025-10-11 13:20:00|28.21|27.91|28.21|27.91|28.23|27.93|28.18|27.88|14
1760189100000|2025-10-11 13:25:00|28.22|27.92|28.23|27.93|28.27|27.97|28.1|27.8|30
1760189400000|2025-10-11 13:30:00|28.21|27.91|28.14|27.84|28.23|27.93|28.1|27.8|15
1760189700000|2025-10-11 13:35:00|28.15|27.85|28.23|27.93|28.23|27.93|28.15|27.85|13
1760190000000|2025-10-11 13:40:00|28.18|27.88|28.23|27.93|28.23|27.93|28.18|27.88|17
1760190300000|2025-10-11 13:45:00|28.2|27.9|28.28|27.98|28.31|28.01|28.1|27.8|41
1760190600000|2025-10-11 13:50:00|28.29|27.99|28.29|27.99|28.34|28.04|28.18|27.88|33
1760190900000|2025-10-11 13:55:00|28.28|27.98|28.27|27.97|28.3|28|28.25|27.95|23
1760191200000|2025-10-11 14:00:00|28.28|27.98|28.3|28|28.31|28.01|28.13|27.83|28
1760191500000|2025-10-11 14:05:00|28.28|27.98|28.31|28.01|28.33|28.03|28.26|27.96|32
1760191800000|2025-10-11 14:10:00|28.3|28|28.26|27.96|28.3|28|28.23|27.93|16
1760192100000|2025-10-11 14:15:00|28.25|27.95|28.24|27.94|28.26|27.96|28.2|27.9|34
1760192400000|2025-10-11 14:20:00|28.22|27.92|28.18|27.88|28.26|27.96|28.1|27.8|25
1760192700000|2025-10-11 14:25:00|28.19|27.89|28.23|27.93|28.23|27.93|28.19|27.89|11
1760193000000|2025-10-11 14:30:00|28.21|27.91|28.23|27.93|28.25|27.95|28.21|27.91|19
1760193300000|2025-10-11 14:35:00|28.24|27.94|28.26|27.96|28.28|27.98|28.22|27.92|22
1760193600000|2025-10-11 14:40:00|28.25|27.95|28.23|27.93|28.27|27.97|28.2|27.9|18
1760193900000|2025-10-11 14:45:00|28.22|27.92|28.27|27.97|28.27|27.97|28.22|27.92|23
1760194200000|2025-10-11 14:50:00|28.26|27.96|28.25|27.95|28.27|27.97|28.22|27.92|31
1760194500000|2025-10-11 14:55:00|28.23|27.93|28.3|28|28.32|28.02|28.23|27.93|25
1760194800000|2025-10-11 15:00:00|28.31|28.01|28.16|27.86|28.65|28.35|28.13|27.83|60
1760195100000|2025-10-11 15:05:00|28.18|27.88|28.42|28.12|28.43|28.13|28.13|27.83|33
1760195400000|2025-10-11 15:10:00|28.41|28.11|28.54|28.24|28.54|28.24|28.41|28.11|16
1760195700000|2025-10-11 15:15:00|28.55|28.25|28.45|28.15|28.56|28.26|28.4|28.1|22
1760196000000|2025-10-11 15:20:00|28.46|28.16|28.51|28.21|28.51|28.21|28.45|28.15|10
1760196300000|2025-10-11 15:25:00|28.52|28.22|28.51|28.21|28.54|28.24|28.48|28.18|13
1760196600000|2025-10-11 15:30:00|28.52|28.22|28.58|28.28|28.58|28.28|28.52|28.22|7
1760196900000|2025-10-11 15:35:00|28.59|28.29|28.46|28.16|28.65|28.35|28.43|28.13|13
1760197200000|2025-10-11 15:40:00|28.47|28.17|28.55|28.25|28.55|28.25|28.47|28.17|9
1760197500000|2025-10-11 15:45:00|28.56|28.26|28.49|28.19|28.59|28.29|28.45|28.15|9
1760197800000|2025-10-11 15:50:00|28.5|28.2|28.57|28.27|28.57|28.27|28.5|28.2|8
1760198100000|2025-10-11 15:55:00|28.58|28.28|28.48|28.18|28.58|28.28|28.42|28.12|10
1760198400000|2025-10-11 16:00:00|28.49|28.19|28.56|28.26|28.56|28.26|28.49|28.19|8
1760198700000|2025-10-11 16:05:00|28.57|28.27|28.64|28.34|28.64|28.34|28.57|28.27|8
1760199000000|2025-10-11 16:10:00|28.65|28.35|28.53|28.23|28.65|28.35|28.46|28.16|9
1760199300000|2025-10-11 16:15:00|28.54|28.24|28.61|28.31|28.61|28.31|28.54|28.24|8
1760199600000|2025-10-11 16:20:00|28.62|28.32|28.55|28.25|28.62|28.32|28.48|28.18|11
1760199900000|2025-10-11 16:25:00|28.56|28.26|28.63|28.33|28.63|28.33|28.56|28.26|8
1760200200000|2025-10-11 16:30:00|28.64|28.34|28.56|28.26|28.65|28.35|28.49|28.19|10
1760200500000|2025-10-11 16:35:00|28.57|28.27|28.56|28.26|28.6|28.3|28.35|28.05|46
1760200800000|2025-10-11 16:40:00|28.55|28.25|28.4|28.1|28.59|28.29|28.35|28.05|98
1760201100000|2025-10-11 16:45:00|28.41|28.11|28.58|28.28|28.58|28.28|28.24|27.94|71
1760201400000|2025-10-11 16:50:00|28.37|28.07|28.47|28.17|28.58|28.28|28.35|28.05|52
1760201700000|2025-10-11 16:55:00|28.48|28.18|28.58|28.28|28.58|28.28|28.4|28.1|44
1760202000000|2025-10-11 17:00:00|28.43|28.13|28.75|28.45|29.34|29.04|28.43|28.13|78
1760202300000|2025-10-11 17:05:00|29.33|29.03|28.87|28.57|29.35|29.05|28.75|28.45|93
1760202600000|2025-10-11 17:10:00|28.86|28.56|28.93|28.63|29.34|29.04|28.66|28.36|90
1760202900000|2025-10-11 17:15:00|28.92|28.62|28.92|28.62|29.27|28.97|28.64|28.34|98
1760203200000|2025-10-11 17:20:00|28.91|28.61|28.76|28.46|29.35|29.05|28.72|28.42|118
1760203500000|2025-10-11 17:25:00|29.3|29|29.26|28.96|29.31|29.01|28.79|28.49|141
1760203800000|2025-10-11 17:30:00|29.25|28.95|29.22|28.92|29.3|29|28.78|28.48|129
1760204100000|2025-10-11 17:35:00|29.21|28.91|29.02|28.72|29.31|29.01|28.74|28.44|129
1760204400000|2025-10-11 17:40:00|29.01|28.71|29.25|28.95|29.31|29.01|28.76|28.46|148
1760204700000|2025-10-11 17:45:00|29.24|28.94|28.85|28.55|29.31|29.01|28.75|28.45|143
1760205000000|2025-10-11 17:50:00|28.84|28.54|29.08|28.78|29.31|29.01|28.76|28.46|130
1760205300000|2025-10-11 17:55:00|29.07|28.77|28.81|28.51|29.31|29.01|28.78|28.48|153
1760205600000|2025-10-11 18:00:00|28.8|28.5|29.05|28.75|29.31|29.01|28.79|28.49|136
1760205900000|2025-10-11 18:05:00|29.04|28.74|29.24|28.94|29.31|29.01|28.8|28.5|121
1760206200000|2025-10-11 18:10:00|29.23|28.93|28.9|28.6|29.3|29|28.76|28.46|138
1760206500000|2025-10-11 18:15:00|28.89|28.59|29.27|28.97|29.31|29.01|28.76|28.46|126
1760206800000|2025-10-11 18:20:00|29.26|28.96|29.14|28.84|29.37|29.07|28.81|28.51|121
1760207100000|2025-10-11 18:25:00|29.13|28.83|28.81|28.51|29.21|28.91|28.67|28.37|65
1760207400000|2025-10-11 18:30:00|28.82|28.52|29.4|29.1|29.64|29.34|28.82|28.52|55
1760207700000|2025-10-11 18:35:00|29.39|29.09|29.14|28.84|29.42|29.12|28.98|28.68|115
1760208000000|2025-10-11 18:40:00|29.42|29.12|29.07|28.77|29.42|29.12|28.98|28.68|62
1760208300000|2025-10-11 18:45:00|28.98|28.68|29.07|28.77|29.42|29.12|28.93|28.63|52
1760208600000|2025-10-11 18:50:00|28.99|28.69|29.07|28.77|29.42|29.12|28.94|28.64|57
1760208900000|2025-10-11 18:55:00|29.42|29.12|29.08|28.78|29.42|29.12|28.96|28.66|53
1760209200000|2025-10-11 19:00:00|29.07|28.77|28.94|28.64|29.42|29.12|28.91|28.61|101
1760209500000|2025-10-11 19:05:00|29.42|29.12|29.15|28.85|29.42|29.12|28.1|27.8|151
1760209800000|2025-10-11 19:10:00|29.16|28.86|29.46|29.16|29.46|29.16|28.79|28.49|103
1760210100000|2025-10-11 19:15:00|29.05|28.75|28.77|28.47|29.31|29.01|28.77|28.47|76
1760210400000|2025-10-11 19:20:00|28.69|28.39|27.75|27.45|29.31|29.01|27.75|27.45|58
1760210700000|2025-10-11 19:25:00|27.76|27.46|28.63|28.33|28.92|28.62|27.75|27.45|126
1760211000000|2025-10-11 19:30:00|28.62|28.32|28.3|28|28.87|28.57|27.96|27.66|89
1760211300000|2025-10-11 19:35:00|28.29|27.99|28.75|28.45|28.81|28.51|27.9|27.6|57
1760211600000|2025-10-11 19:40:00|28.8|28.5|28.19|27.89|28.8|28.5|28.19|27.89|74
1760211900000|2025-10-11 19:45:00|28.8|28.5|28.62|28.32|28.8|28.5|27.9|27.6|106
1760212200000|2025-10-11 19:50:00|28.61|28.31|28.76|28.46|28.8|28.5|28|27.7|139
1760212500000|2025-10-11 19:55:00|28.75|28.45|28.25|27.95|28.8|28.5|27.97|27.67|74
1760212800000|2025-10-11 20:00:00|28.8|28.5|28.28|27.98|28.81|28.51|27.99|27.69|116
1760213100000|2025-10-11 20:05:00|28.8|28.5|28.94|28.64|28.94|28.64|27.88|27.58|40
1760213400000|2025-10-11 20:10:00|28.95|28.65|28.72|28.42|29.16|28.86|28.51|28.21|112
1760213700000|2025-10-11 20:15:00|29.16|28.86|29.11|28.81|29.16|28.86|28.48|28.18|62
1760214000000|2025-10-11 20:20:00|29.1|28.8|28.61|28.31|29.16|28.86|28.49|28.19|64
1760214300000|2025-10-11 20:25:00|29.16|28.86|28.72|28.42|29.16|28.86|27.98|27.68|74
1760214600000|2025-10-11 20:30:00|28.71|28.41|28.18|27.88|28.8|28.5|27.89|27.59|25
1760214900000|2025-10-11 20:35:00|28.8|28.5|28.22|27.92|28.8|28.5|27.91|27.61|100
1760215200000|2025-10-11 20:40:00|28.21|27.91|28.19|27.89|28.8|28.5|27.91|27.61|17
1760215500000|2025-10-11 20:45:00|28.8|28.5|28.2|27.9|28.8|28.5|28.06|27.76|105
1760215800000|2025-10-11 20:50:00|27.93|27.63|28.19|27.89|28.8|28.5|27.89|27.59|10
1760216100000|2025-10-11 20:55:00|28.18|27.88|28.7|28.4|28.79|28.49|27.85|27.55|79
1760216400000|2025-10-11 21:00:00|28.69|28.39|28.62|28.32|28.88|28.58|28.14|27.84|125
1760216700000|2025-10-11 21:05:00|28.61|28.31|28.7|28.4|28.88|28.58|27.89|27.59|78
1760217000000|2025-10-11 21:10:00|28.69|28.39|28.17|27.87|28.79|28.49|28.13|27.83|72
1760217300000|2025-10-11 21:15:00|28.79|28.49|29.16|28.86|29.16|28.86|27.9|27.6|139
1760217600000|2025-10-11 21:20:00|29.17|28.87|28.12|27.82|29.28|28.98|27.92|27.62|60
1760217900000|2025-10-11 21:25:00|28.13|27.83|28.02|27.72|28.18|27.88|27.87|27.57|40
1760218200000|2025-10-11 21:30:00|28.03|27.73|28.01|27.71|28.05|27.75|27.81|27.51|82
1760218500000|2025-10-11 21:35:00|28.02|27.72|29.17|28.87|29.3|29|27.81|27.51|114
1760218800000|2025-10-11 21:40:00|29.3|29|28.27|27.97|29.3|29|27.96|27.66|81
1760219100000|2025-10-11 21:45:00|28.28|27.98|28.5|28.2|28.83|28.53|27.95|27.65|102
1760219400000|2025-10-11 21:50:00|28.49|28.19|28.33|28.03|28.85|28.55|28.01|27.71|109
1760219700000|2025-10-11 21:55:00|28.34|28.04|28.33|28.03|28.84|28.54|27.96|27.66|107
1760220000000|2025-10-11 22:00:00|28.25|27.95|28.7|28.4|28.8|28.5|27.91|27.61|111
1760220300000|2025-10-11 22:05:00|28.69|28.39|28.65|28.35|28.8|28.5|28.14|27.84|137
1760220600000|2025-10-11 22:10:00|28.8|28.5|28.25|27.95|28.8|28.5|27.93|27.63|83
1760220900000|2025-10-11 22:15:00|28.24|27.94|28.23|27.93|28.8|28.5|27.92|27.62|32
1760221200000|2025-10-11 22:20:00|28.8|28.5|28.77|28.47|28.8|28.5|28.16|27.86|84
1760221500000|2025-10-11 22:25:00|28.76|28.46|28.43|28.13|28.8|28.5|28.14|27.84|129
1760221800000|2025-10-11 22:30:00|28.42|28.12|29.15|28.85|29.15|28.85|27.94|27.64|118
1760222100000|2025-10-11 22:35:00|29.16|28.86|28.5|28.2|29.24|28.94|28.32|28.02|86
1760222400000|2025-10-11 22:40:00|28.51|28.21|29.06|28.76|29.17|28.87|28.28|27.98|123
1760222700000|2025-10-11 22:45:00|29.05|28.75|28.69|28.39|29.12|28.82|28.45|28.15|90
1760223000000|2025-10-11 22:50:00|28.68|28.38|28.61|28.31|29.12|28.82|28.44|28.14|20
1760223300000|2025-10-11 22:55:00|28.45|28.15|29.11|28.81|29.12|28.82|28.41|28.11|59
1760223600000|2025-10-11 23:00:00|29.1|28.8|29.02|28.72|29.12|28.82|28.64|28.34|117
1760223900000|2025-10-11 23:05:00|29.12|28.82|28.98|28.68|29.12|28.82|28.43|28.13|52
1760224200000|2025-10-11 23:10:00|28.97|28.67|28.9|28.6|29.12|28.82|28.46|28.16|107
1760224500000|2025-10-11 23:15:00|28.89|28.59|29.06|28.76|29.12|28.82|28.45|28.15|72
1760224800000|2025-10-11 23:20:00|29.05|28.75|28.93|28.63|29.12|28.82|28.45|28.15|101
1760225100000|2025-10-11 23:25:00|28.92|28.62|28.99|28.69|29.12|28.82|28.44|28.14|64
1760225400000|2025-10-11 23:30:00|28.98|28.68|28.65|28.35|29.12|28.82|28.44|28.14|56
1760225700000|2025-10-11 23:35:00|28.64|28.34|29.04|28.74|29.12|28.82|28.43|28.13|23
1760226000000|2025-10-11 23:40:00|29.03|28.73|28.63|28.33|29.12|28.82|28.47|28.17|26
1760226300000|2025-10-11 23:45:00|28.46|28.16|28.61|28.31|29.12|28.82|28.46|28.16|7
1760226600000|2025-10-11 23:50:00|29.12|28.82|28.63|28.33|29.12|28.82|28.44|28.14|66
1760226900000|2025-10-11 23:55:00|28.45|28.15|28.96|28.66|29.12|28.82|28.45|28.15|51
1760227200000|2025-10-12 00:00:00|28.51|28.21|28.56|28.26|28.96|28.66|27.95|27.65|80
1760227500000|2025-10-12 00:05:00|28.57|28.27|28.64|28.34|28.86|28.56|28|27.7|82
1760227800000|2025-10-12 00:10:00|28.88|28.58|28.74|28.44|28.88|28.58|27.97|27.67|96
1760228100000|2025-10-12 00:15:00|28.72|28.42|28.31|28.01|28.88|28.58|28.04|27.74|100
1760228400000|2025-10-12 00:20:00|28.32|28.02|28.69|28.39|28.85|28.55|27.94|27.64|86
1760228700000|2025-10-12 00:25:00|28.63|28.33|28.36|28.06|28.84|28.54|28.15|27.85|86
1760229000000|2025-10-12 00:30:00|28.35|28.05|28.9|28.6|28.95|28.65|27.95|27.65|132
1760229300000|2025-10-12 00:35:00|28.89|28.59|28.33|28.03|28.93|28.63|28.04|27.74|104
1760229600000|2025-10-12 00:40:00|28.32|28.02|28.74|28.44|28.81|28.51|27.94|27.64|40
1760229900000|2025-10-12 00:45:00|28.8|28.5|28.26|27.96|28.8|28.5|27.93|27.63|86
1760230200000|2025-10-12 00:50:00|27.95|27.65|28.64|28.34|28.8|28.5|27.9|27.6|62
1760230500000|2025-10-12 00:55:00|28.63|28.33|28.21|27.91|28.8|28.5|28.21|27.91|110
1760230800000|2025-10-12 01:00:00|28.22|27.92|28.23|27.93|28.82|28.52|27.92|27.62|77
1760231100000|2025-10-12 01:05:00|28.24|27.94|28.74|28.44|28.83|28.53|27.91|27.61|76
1760231400000|2025-10-12 01:10:00|28.73|28.43|28.49|28.19|28.83|28.53|28.2|27.9|85
1760231700000|2025-10-12 01:15:00|28.48|28.18|28.39|28.09|29.3|29|28.12|27.82|74
1760232000000|2025-10-12 01:20:00|28.4|28.1|28.39|28.09|29.01|28.71|28.12|27.82|85
1760232300000|2025-10-12 01:25:00|28.82|28.52|28.73|28.43|28.83|28.53|27.94|27.64|64
1760232600000|2025-10-12 01:30:00|28.84|28.54|28.87|28.57|28.91|28.61|28.05|27.75|83
1760232900000|2025-10-12 01:35:00|28.8|28.5|28.82|28.52|28.88|28.58|28.06|27.76|97
1760233200000|2025-10-12 01:40:00|28.81|28.51|28.36|28.06|28.87|28.57|28.09|27.79|94
1760233500000|2025-10-12 01:45:00|28.37|28.07|28.39|28.09|28.89|28.59|28.09|27.79|96
1760233800000|2025-10-12 01:50:00|28.4|28.1|28.5|28.2|28.9|28.6|28.09|27.79|94
1760234100000|2025-10-12 01:55:00|28.51|28.21|28.39|28.09|28.87|28.57|28.11|27.81|85
1760234400000|2025-10-12 02:00:00|28.85|28.55|28.85|28.55|28.85|28.55|27.68|27.38|64
1760234700000|2025-10-12 02:05:00|28.84|28.54|28.39|28.09|28.85|28.55|27.68|27.38|74
1760235000000|2025-10-12 02:10:00|28.07|27.77|28.21|27.91|28.85|28.55|27.67|27.37|49
1760235300000|2025-10-12 02:15:00|28.85|28.55|28.77|28.47|28.88|28.58|27.97|27.67|109
1760235600000|2025-10-12 02:20:00|28.78|28.48|27.65|27.35|28.88|28.58|27.65|27.35|124
1760235900000|2025-10-12 02:25:00|27.9|27.6|27.79|27.49|28.94|28.64|27.75|27.45|59
1760236200000|2025-10-12 02:30:00|27.77|27.47|27.76|27.46|28.97|28.67|27.71|27.41|112
1760236500000|2025-10-12 02:35:00|27.73|27.43|28.8|28.5|28.85|28.55|27.65|27.35|98
1760236800000|2025-10-12 02:40:00|28.79|28.49|27.8|27.5|28.85|28.55|27.66|27.36|59
1760237100000|2025-10-12 02:45:00|27.75|27.45|27.65|27.35|28.87|28.57|27.65|27.35|60
1760237400000|2025-10-12 02:50:00|27.68|27.38|28.24|27.94|28.83|28.53|27.66|27.36|58
1760237700000|2025-10-12 02:55:00|28.19|27.89|28.14|27.84|28.65|28.35|27.85|27.55|34
1760238000000|2025-10-12 03:00:00|28.43|28.13|28.31|28.01|28.84|28.54|27.93|27.63|67
1760238300000|2025-10-12 03:05:00|28.71|28.41|28.02|27.72|28.95|28.65|27.97|27.67|127
1760238600000|2025-10-12 03:10:00|27.86|27.56|27.95|27.65|28.9|28.6|27.85|27.55|165
1760238900000|2025-10-12 03:15:00|27.93|27.63|27.94|27.64|28.97|28.67|27.86|27.56|76
1760239200000|2025-10-12 03:20:00|27.92|27.62|28.12|27.82|28.48|28.18|27.92|27.62|89
1760239500000|2025-10-12 03:25:00|28.1|27.8|28.45|28.15|28.5|28.2|28.05|27.75|79
1760239800000|2025-10-12 03:30:00|28.46|28.16|28.22|27.92|28.52|28.22|28.07|27.77|62
1760240100000|2025-10-12 03:35:00|28.51|28.21|28.14|27.84|28.55|28.25|28.05|27.75|101
1760240400000|2025-10-12 03:40:00|28.12|27.82|28.19|27.89|28.5|28.2|28.12|27.82|45
1760240700000|2025-10-12 03:45:00|28.16|27.86|28.13|27.83|28.49|28.19|28.12|27.82|39
1760241000000|2025-10-12 03:50:00|28.46|28.16|28.13|27.83|28.46|28.16|28.11|27.81|11
1760241300000|2025-10-12 03:55:00|28.43|28.13|28.11|27.81|28.47|28.17|28.11|27.81|18
1760241600000|2025-10-12 04:00:00|28.13|27.83|28.2|27.9|28.45|28.15|28.12|27.82|33
1760241900000|2025-10-12 04:05:00|28.17|27.87|28.39|28.09|28.53|28.23|28.15|27.85|76
1760242200000|2025-10-12 04:10:00|28.37|28.07|28.53|28.23|28.58|28.28|28.19|27.89|101
1760242500000|2025-10-12 04:15:00|28.52|28.22|28.38|28.08|28.62|28.32|28.35|28.05|56
1760242800000|2025-10-12 04:20:00|28.4|28.1|28.44|28.14|28.66|28.36|28.4|28.1|49
1760243100000|2025-10-12 04:25:00|28.57|28.27|28.47|28.17|28.65|28.35|28.35|28.05|43
1760243400000|2025-10-12 04:30:00|28.45|28.15|28.5|28.2|28.68|28.38|28.18|27.88|100
1760243700000|2025-10-12 04:35:00|28.36|28.06|28.27|27.97|28.53|28.23|28.1|27.8|67
1760244000000|2025-10-12 04:40:00|28.25|27.95|28.19|27.89|28.51|28.21|28.17|27.87|50
1760244300000|2025-10-12 04:45:00|28.21|27.91|28.35|28.05|28.54|28.24|28.17|27.87|72
1760244600000|2025-10-12 04:50:00|28.33|28.03|28.1|27.8|28.49|28.19|28.1|27.8|57
1760244900000|2025-10-12 04:55:00|28.13|27.83|28.17|27.87|28.49|28.19|28.09|27.79|30
1760245200000|2025-10-12 05:00:00|28.15|27.85|28.26|27.96|28.54|28.24|28.15|27.85|73
1760245500000|2025-10-12 05:05:00|28.24|27.94|28.52|28.22|28.53|28.23|28.16|27.86|52
1760245800000|2025-10-12 05:10:00|28.41|28.11|28.44|28.14|28.55|28.25|28.18|27.88|37
1760246100000|2025-10-12 05:15:00|28.42|28.12|28.28|27.98|28.58|28.28|28.28|27.98|42
1760246400000|2025-10-12 05:20:00|28.25|27.95|28.35|28.05|28.6|28.3|28.25|27.95|38
1760246700000|2025-10-12 05:25:00|28.33|28.03|28.4|28.1|28.59|28.29|28.33|28.03|11
1760247000000|2025-10-12 05:30:00|28.39|28.09|28.39|28.09|28.43|28.13|28.35|28.05|24
1760247300000|2025-10-12 05:35:00|28.38|28.08|28.4|28.1|28.6|28.3|28.37|28.07|22
1760247600000|2025-10-12 05:40:00|28.38|28.08|28.5|28.2|28.62|28.32|28.37|28.07|30
1760247900000|2025-10-12 05:45:00|28.48|28.18|28.45|28.15|28.62|28.32|28.38|28.08|24
1760248200000|2025-10-12 05:50:00|28.42|28.12|28.42|28.12|28.62|28.32|28.41|28.11|20
1760248500000|2025-10-12 05:55:00|28.39|28.09|28.34|28.04|28.52|28.22|28.31|28.01|31
1760248800000|2025-10-12 06:00:00|28.32|28.02|28.63|28.33|28.71|28.41|28.32|28.02|59
1760249100000|2025-10-12 06:05:00|28.71|28.41|28.48|28.18|28.75|28.45|28.41|28.11|101
1760249400000|2025-10-12 06:10:00|28.66|28.36|28.74|28.44|28.83|28.53|28.63|28.33|35
1760249700000|2025-10-12 06:15:00|28.75|28.45|28.81|28.51|28.85|28.55|28.72|28.42|71
1760250000000|2025-10-12 06:20:00|28.82|28.52|28.85|28.55|28.85|28.55|28.75|28.45|51
1760250300000|2025-10-12 06:25:00|28.84|28.54|29.01|28.71|29.11|28.81|28.84|28.54|39
1760250600000|2025-10-12 06:30:00|29|28.7|28.99|28.69|29.07|28.77|28.89|28.59|42
1760250900000|2025-10-12 06:35:00|29.07|28.77|28.91|28.61|29.1|28.8|28.87|28.57|55
1760251200000|2025-10-12 06:40:00|28.92|28.62|28.98|28.68|29.07|28.77|28.9|28.6|22
1760251500000|2025-10-12 06:45:00|29.01|28.71|29.05|28.75|29.07|28.77|28.98|28.68|20
1760251800000|2025-10-12 06:50:00|29.06|28.76|28.92|28.62|29.06|28.76|28.91|28.61|32
1760252100000|2025-10-12 06:55:00|28.93|28.63|28.78|28.48|28.99|28.69|28.78|28.48|16
1760252400000|2025-10-12 07:00:00|28.79|28.49|28.81|28.51|28.99|28.69|28.78|28.48|28
1760252700000|2025-10-12 07:05:00|28.82|28.52|28.89|28.59|29.01|28.71|28.8|28.5|26
1760253000000|2025-10-12 07:10:00|28.83|28.53|29.01|28.71|29.01|28.71|28.77|28.47|21
1760253300000|2025-10-12 07:15:00|28.93|28.63|28.96|28.66|28.97|28.67|28.68|28.38|22
1760253600000|2025-10-12 07:20:00|28.97|28.67|28.97|28.67|28.99|28.69|28.82|28.52|21
1760253900000|2025-10-12 07:25:00|28.98|28.68|28.96|28.66|28.99|28.69|28.94|28.64|7
1760254200000|2025-10-12 07:30:00|28.97|28.67|28.93|28.63|28.97|28.67|28.86|28.56|15
1760254500000|2025-10-12 07:35:00|28.94|28.64|28.94|28.64|28.99|28.69|28.93|28.63|8
1760254800000|2025-10-12 07:40:00|28.95|28.65|28.99|28.69|28.99|28.69|28.95|28.65|13
1760255100000|2025-10-12 07:45:00|28.98|28.68|29.04|28.74|29.04|28.74|28.98|28.68|18
1760255400000|2025-10-12 07:50:00|29|28.7|29|28.7|29.02|28.72|28.99|28.69|11
1760255700000|2025-10-12 07:55:00|28.98|28.68|29.02|28.72|29.02|28.72|28.97|28.67|12
1760256000000|2025-10-12 08:00:00|28.99|28.69|29.05|28.75|29.09|28.79|28.93|28.63|26
1760256300000|2025-10-12 08:05:00|29.09|28.79|29.07|28.77|29.12|28.82|29.04|28.74|16
1760256600000|2025-10-12 08:10:00|29.04|28.74|28.99|28.69|29.08|28.78|28.99|28.69|7
1760256900000|2025-10-12 08:15:00|28.96|28.66|29.02|28.72|29.09|28.79|28.96|28.66|12
1760257200000|2025-10-12 08:20:00|29.04|28.74|29.07|28.77|29.08|28.78|29|28.7|18
1760257500000|2025-10-12 08:25:00|29.04|28.74|29.01|28.71|29.05|28.75|28.97|28.67|5
1760257800000|2025-10-12 08:30:00|29.07|28.77|28.93|28.63|29.07|28.77|28.9|28.6|12
1760258100000|2025-10-12 08:35:00|28.9|28.6|28.87|28.57|29.01|28.71|28.86|28.56|17
1760258400000|2025-10-12 08:40:00|28.86|28.56|28.91|28.61|29.02|28.72|28.85|28.55|18
1760258700000|2025-10-12 08:45:00|28.92|28.62|29.02|28.72|29.02|28.72|28.89|28.59|7
1760259000000|2025-10-12 08:50:00|28.96|28.66|29.02|28.72|29.02|28.72|28.96|28.66|2
1760259300000|2025-10-12 08:55:00|28.95|28.65|29.02|28.72|29.02|28.72|28.95|28.65|2
1760259600000|2025-10-12 09:00:00|28.91|28.61|28.91|28.61|29.02|28.72|28.89|28.59|7
1760259900000|2025-10-12 09:05:00|29.02|28.72|29.02|28.72|29.02|28.72|28.91|28.61|6
1760260200000|2025-10-12 09:10:00|29.07|28.77|29.2|28.9|29.2|28.9|29.07|28.77|2
1760260500000|2025-10-12 09:15:00|29.25|28.95|29.6|29.3|29.6|29.3|29.25|28.95|13
1760260800000|2025-10-12 09:20:00|29.59|29.29|29.44|29.14|29.64|29.34|29.44|29.14|110
1760261100000|2025-10-12 09:25:00|29.48|29.18|29.37|29.07|29.5|29.2|29.35|29.05|123
1760261400000|2025-10-12 09:30:00|29.36|29.06|29.35|29.05|29.49|29.19|29.25|28.95|97
1760261700000|2025-10-12 09:35:00|29.34|29.04|29.38|29.08|29.44|29.14|29.23|28.93|94
1760262000000|2025-10-12 09:40:00|29.37|29.07|29.44|29.14|29.44|29.14|29.25|28.95|116
1760262300000|2025-10-12 09:45:00|29.3|29|29.4|29.1|29.44|29.14|29.28|28.98|124
1760262600000|2025-10-12 09:50:00|29.39|29.09|29.39|29.09|29.44|29.14|29.24|28.94|128
1760262900000|2025-10-12 09:55:00|29.38|29.08|29.6|29.3|29.61|29.31|29.28|28.98|69
1760263200000|2025-10-12 10:00:00|29.49|29.19|29.42|29.12|29.49|29.19|29.3|29|118
1760263500000|2025-10-12 10:05:00|29.41|29.11|29.39|29.09|29.45|29.15|29.27|28.97|121
1760263800000|2025-10-12 10:10:00|29.38|29.08|29.27|28.97|29.44|29.14|29.27|28.97|108
1760264100000|2025-10-12 10:15:00|29.26|28.96|29.24|28.94|29.44|29.14|29.24|28.94|116
1760264400000|2025-10-12 10:20:00|29.44|29.14|29.28|28.98|29.44|29.14|29.28|28.98|123
1760264700000|2025-10-12 10:25:00|29.27|28.97|29.32|29.02|29.44|29.14|29.26|28.96|152
1760265000000|2025-10-12 10:30:00|29.31|29.01|29.35|29.05|29.44|29.14|29.26|28.96|107
1760265300000|2025-10-12 10:35:00|29.34|29.04|29.34|29.04|29.44|29.14|29.25|28.95|110
1760265600000|2025-10-12 10:40:00|29.44|29.14|29.35|29.05|29.44|29.14|29.26|28.96|104
1760265900000|2025-10-12 10:45:00|29.34|29.04|29.44|29.14|29.44|29.14|29.25|28.95|114
1760266200000|2025-10-12 10:50:00|29.43|29.13|29.33|29.03|29.44|29.14|29.26|28.96|120
1760266500000|2025-10-12 10:55:00|29.32|29.02|29.69|29.39|29.7|29.4|29.25|28.95|66
1760266800000|2025-10-12 11:00:00|29.7|29.4|29.69|29.39|29.7|29.4|29.69|29.39|10
1760267100000|2025-10-12 11:05:00|29.7|29.4|29.69|29.39|29.7|29.4|29.68|29.38|6
1760267400000|2025-10-12 11:10:00|29.68|29.38|29.69|29.39|29.69|29.39|29.68|29.38|2
1760267700000|2025-10-12 11:15:00|29.68|29.38|29.69|29.39|29.69|29.39|29.68|29.38|8
1760268000000|2025-10-12 11:20:00|29.68|29.38|29.68|29.38|29.69|29.39|29.68|29.38|7
1760268300000|2025-10-12 11:25:00|29.67|29.37|29.53|29.23|29.69|29.39|29.35|29.05|56
1760268600000|2025-10-12 11:30:00|29.52|29.22|29.43|29.13|29.56|29.26|29.37|29.07|81
1760268900000|2025-10-12 11:35:00|29.52|29.22|29.45|29.15|29.55|29.25|29.33|29.03|88
1760269200000|2025-10-12 11:40:00|29.44|29.14|29.36|29.06|29.54|29.24|29.33|29.03|107
1760269500000|2025-10-12 11:45:00|29.34|29.04|29.41|29.11|29.53|29.23|29.31|29.01|77
1760269800000|2025-10-12 11:50:00|29.4|29.1|29.44|29.14|29.53|29.23|29.31|29.01|63
1760270100000|2025-10-12 11:55:00|29.34|29.04|29.5|29.2|29.56|29.26|29.32|29.02|96
1760270400000|2025-10-12 12:00:00|29.53|29.23|29.44|29.14|29.54|29.24|29.32|29.02|121
1760270700000|2025-10-12 12:05:00|29.54|29.24|29.56|29.26|29.58|29.28|29.37|29.07|160
1760271000000|2025-10-12 12:10:00|29.58|29.28|29.49|29.19|29.58|29.28|29.38|29.08|116
1760271300000|2025-10-12 12:15:00|29.48|29.18|29.49|29.19|29.58|29.28|29.37|29.07|105
1760271600000|2025-10-12 12:20:00|29.48|29.18|29.63|29.33|29.63|29.33|29.44|29.14|122
1760271900000|2025-10-12 12:25:00|29.62|29.32|29.56|29.26|29.63|29.33|29.42|29.12|71
1760272200000|2025-10-12 12:30:00|29.55|29.25|29.36|29.06|29.6|29.3|29.33|29.03|113
1760272500000|2025-10-12 12:35:00|29.37|29.07|29.39|29.09|29.54|29.24|29.29|28.99|103
1760272800000|2025-10-12 12:40:00|29.36|29.06|29.47|29.17|29.55|29.25|29.3|29|125
1760273100000|2025-10-12 12:45:00|29.36|29.06|29.4|29.1|29.52|29.22|29.29|28.99|77
1760273400000|2025-10-12 12:50:00|29.31|29.01|29.38|29.08|29.52|29.22|29.29|28.99|70
1760273700000|2025-10-12 12:55:00|29.31|29.01|29.31|29.01|29.51|29.21|29.29|28.99|69
1760274000000|2025-10-12 13:00:00|29.32|29.02|28.95|28.65|29.44|29.14|28.95|28.65|53
1760274300000|2025-10-12 13:05:00|28.92|28.62|29.08|28.78|29.29|28.99|28.92|28.62|108
1760274600000|2025-10-12 13:10:00|29.06|28.76|29.11|28.81|29.34|29.04|29.06|28.76|127
1760274900000|2025-10-12 13:15:00|29.09|28.79|29.02|28.72|29.31|29.01|29.02|28.72|87
1760275200000|2025-10-12 13:20:00|29.24|28.94|28.92|28.62|29.24|28.94|28.84|28.54|121
1760275500000|2025-10-12 13:25:00|28.91|28.61|29.02|28.72|29.17|28.87|28.84|28.54|135
1760275800000|2025-10-12 13:30:00|29.01|28.71|28.93|28.63|29.15|28.85|28.7|28.4|169
1760276100000|2025-10-12 13:35:00|28.92|28.62|28.86|28.56|29.13|28.83|28.79|28.49|143
1760276400000|2025-10-12 13:40:00|28.85|28.55|29.04|28.74|29.18|28.88|28.81|28.51|116
1760276700000|2025-10-12 13:45:00|29.03|28.73|28.69|28.39|29.17|28.87|28.66|28.36|124
1760277000000|2025-10-12 13:50:00|28.67|28.37|28.84|28.54|29.05|28.75|28.67|28.37|84
1760277300000|2025-10-12 13:55:00|28.83|28.53|28.48|28.18|29.01|28.71|28.43|28.13|44
1760277600000|2025-10-12 14:00:00|28.46|28.16|28.59|28.29|29.3|29|28.46|28.16|51
1760277900000|2025-10-12 14:05:00|28.58|28.28|28.6|28.3|29.15|28.85|28.56|28.26|63
1760278200000|2025-10-12 14:10:00|28.62|28.32|28.65|28.35|29.3|29|28.6|28.3|42
1760278500000|2025-10-12 14:15:00|29.05|28.75|28.62|28.32|29.34|29.04|28.47|28.17|86
1760278800000|2025-10-12 14:20:00|28.59|28.29|28.62|28.32|29.32|29.02|28.55|28.25|47
1760279100000|2025-10-12 14:25:00|28.64|28.34|28.63|28.33|29.28|28.98|28.57|28.27|44
1760279400000|2025-10-12 14:30:00|28.65|28.35|28.59|28.29|29.27|28.97|28.53|28.23|46
1760279700000|2025-10-12 14:35:00|28.7|28.4|28.45|28.15|29.25|28.95|28.41|28.11|69
1760280000000|2025-10-12 14:40:00|28.42|28.12|28.53|28.23|29.21|28.91|28.38|28.08|49
1760280300000|2025-10-12 14:45:00|28.55|28.25|29.47|29.17|29.64|29.34|28.32|28.02|473
1760280600000|2025-10-12 14:50:00|29.44|29.14|29.62|29.32|29.78|29.48|28.65|28.35|306
1760280900000|2025-10-12 14:55:00|29.59|29.29|29.36|29.06|29.85|29.55|28.69|28.39|300
1760281200000|2025-10-12 15:00:00|29.34|29.04|29.86|29.56|29.88|29.58|28.72|28.42|235
1760281500000|2025-10-12 15:05:00|29.76|29.46|29.9|29.6|29.98|29.68|28.93|28.63|218
1760281800000|2025-10-12 15:10:00|29.92|29.62|29.99|29.69|30.02|29.72|29.02|28.72|141
1760282100000|2025-10-12 15:15:00|30|29.7|30.22|29.92|30.22|29.92|28.99|28.69|111
1760282400000|2025-10-12 15:20:00|30.19|29.89|30.21|29.91|30.21|29.91|29.07|28.77|120
1760282700000|2025-10-12 15:25:00|30.18|29.88|30.11|29.81|30.18|29.88|29.15|28.85|74
1760283000000|2025-10-12 15:30:00|30.13|29.83|29.83|29.53|30.16|29.86|28.95|28.65|176
1760283300000|2025-10-12 15:35:00|29.85|29.55|29.98|29.68|30.1|29.8|28.98|28.68|115
1760283600000|2025-10-12 15:40:00|29.95|29.65|30.09|29.79|30.11|29.81|29.12|28.82|66
1760283900000|2025-10-12 15:45:00|29.97|29.67|30.2|29.9|30.21|29.91|29.15|28.85|83
1760284200000|2025-10-12 15:50:00|30.21|29.91|30.23|29.93|30.25|29.95|29.15|28.85|45
1760284500000|2025-10-12 15:55:00|30.2|29.9|30.24|29.94|30.25|29.95|30.18|29.88|45
1760284800000|2025-10-12 16:00:00|30.21|29.91|30.5|30.2|31.15|30.85|30.21|29.91|86
1760285100000|2025-10-12 16:05:00|30.53|30.23|30.51|30.21|31.23|30.93|30.45|30.15|152
1760285400000|2025-10-12 16:10:00|30.53|30.23|30.52|30.22|31.2|30.9|30.36|30.06|89
1760285700000|2025-10-12 16:15:00|30.56|30.26|30.48|30.18|31.15|30.85|30.38|30.08|72
1760286000000|2025-10-12 16:20:00|30.5|30.2|30.57|30.27|31.16|30.86|30.37|30.07|76
1760286300000|2025-10-12 16:25:00|30.63|30.33|31.15|30.85|31.23|30.93|30.53|30.23|88
1760286600000|2025-10-12 16:30:00|31.14|30.84|30.68|30.38|31.23|30.93|30.57|30.27|53
1760286900000|2025-10-12 16:35:00|30.7|30.4|30.56|30.26|31.26|30.96|30.41|30.11|73
1760287200000|2025-10-12 16:40:00|30.58|30.28|31.35|31.05|31.35|31.05|30.53|30.23|99
1760287500000|2025-10-12 16:45:00|30.92|30.62|30.93|30.63|31.45|31.15|29.48|29.18|239
1760287800000|2025-10-12 16:50:00|30.89|30.59|30.8|30.5|31.36|31.06|30.59|30.29|95
1760288100000|2025-10-12 16:55:00|30.82|30.52|30.74|30.44|31.32|31.02|30.69|30.39|56
1760288400000|2025-10-12 17:00:00|30.72|30.42|30.83|30.53|31.31|31.01|30.62|30.32|71
1760288700000|2025-10-12 17:05:00|30.84|30.54|30.92|30.62|31.35|31.05|30.72|30.42|56
1760289000000|2025-10-12 17:10:00|30.94|30.64|30.93|30.63|31.35|31.05|30.83|30.53|47
1760289300000|2025-10-12 17:15:00|30.91|30.61|30.93|30.63|31.4|31.1|30.8|30.5|60
1760289600000|2025-10-12 17:20:00|30.97|30.67|30.88|30.58|31.37|31.07|29.52|29.22|96
1760289900000|2025-10-12 17:25:00|30.92|30.62|31.03|30.73|31.33|31.03|30.79|30.49|43
1760290200000|2025-10-12 17:30:00|30.88|30.58|30.8|30.5|31.05|30.75|30.62|30.32|48
1760290500000|2025-10-12 17:35:00|30.82|30.52|30.84|30.54|30.98|30.68|30.76|30.46|34
1760290800000|2025-10-12 17:40:00|30.86|30.56|30.9|30.6|31.34|31.04|30.69|30.39|38
1760291100000|2025-10-12 17:45:00|30.89|30.59|30.94|30.64|31.32|31.02|30.72|30.42|76
1760291400000|2025-10-12 17:50:00|31.31|31.01|30.81|30.51|31.32|31.02|30.53|30.23|72
1760291700000|2025-10-12 17:55:00|30.83|30.53|30.83|30.53|31.1|30.8|30.69|30.39|17
1760292000000|2025-10-12 18:00:00|30.82|30.52|30.82|30.52|31.33|31.03|30.67|30.37|38
1760292300000|2025-10-12 18:05:00|30.84|30.54|30.88|30.58|31.3|31|30.78|30.48|24
1760292600000|2025-10-12 18:10:00|30.9|30.6|30.85|30.55|31.32|31.02|30.66|30.36|25
1760292900000|2025-10-12 18:15:00|30.87|30.57|30.85|30.55|31.33|31.03|30.73|30.43|26
1760293200000|2025-10-12 18:20:00|30.84|30.54|30.79|30.49|31.32|31.02|30.76|30.46|28
1760293500000|2025-10-12 18:25:00|30.81|30.51|30.78|30.48|31.28|30.98|30.71|30.41|20
1760293800000|2025-10-12 18:30:00|30.73|30.43|30.78|30.48|30.92|30.62|30.73|30.43|20
1760294100000|2025-10-12 18:35:00|30.72|30.42|30.67|30.37|31.27|30.97|30.51|30.21|68
1760294400000|2025-10-12 18:40:00|30.66|30.36|30.56|30.26|31.23|30.93|30.56|30.26|32
1760294700000|2025-10-12 18:45:00|30.6|30.3|30.62|30.32|31.38|31.08|30.51|30.21|79
1760295000000|2025-10-12 18:50:00|30.64|30.34|30.65|30.35|31.39|31.09|30.54|30.24|57
1760295300000|2025-10-12 18:55:00|30.61|30.31|30.72|30.42|31.43|31.13|30.59|30.29|47
1760295600000|2025-10-12 19:00:00|30.73|30.43|30.77|30.47|31.45|31.15|30.65|30.35|60
1760295900000|2025-10-12 19:05:00|30.74|30.44|30.87|30.57|31.5|31.2|30.74|30.44|41
1760296200000|2025-10-12 19:10:00|30.85|30.55|30.98|30.68|31.55|31.25|30.85|30.55|40
1760296500000|2025-10-12 19:15:00|31|30.7|31.01|30.71|31.56|31.26|30.93|30.63|34
1760296800000|2025-10-12 19:20:00|31.05|30.75|31.01|30.71|31.55|31.25|30.95|30.65|26
1760297100000|2025-10-12 19:25:00|30.99|30.69|31.06|30.76|31.58|31.28|30.99|30.69|30
1760297400000|2025-10-12 19:30:00|31.19|30.89|30.99|30.69|31.57|31.27|30.99|30.69|14
1760297700000|2025-10-12 19:35:00|31.01|30.71|30.91|30.61|31.57|31.27|30.91|30.61|29
1760298000000|2025-10-12 19:40:00|30.92|30.62|31.49|30.19|31.55|31.25|30.91|30.19|21
1760298300000|2025-10-12 19:45:00|31.48|30.18|31.47|30.17|32.07|30.77|31.47|30.17|21
1760298600000|2025-10-12 19:50:00|31.5|30.2|31.54|30.24|32.07|30.77|31.5|30.2|19
1760298900000|2025-10-12 19:55:00|31.56|30.26|31.56|30.26|32.07|30.77|31.53|30.23|5
1760299200000|2025-10-12 20:00:00|31.58|30.28|31.56|30.26|32.08|30.78|31.53|30.23|12
1760299500000|2025-10-12 20:05:00|32.08|30.78|31.49|30.19|32.08|30.78|31.49|30.19|17
1760299800000|2025-10-12 20:10:00|31.48|30.18|31.45|30.15|31.66|30.36|31.4|30.1|53
1760300100000|2025-10-12 20:15:00|31.42|30.12|31.44|30.14|32.04|30.74|31.38|30.08|55
1760300400000|2025-10-12 20:20:00|31.43|30.13|31.43|30.13|32.05|30.75|31.4|30.1|66
1760300700000|2025-10-12 20:25:00|31.4|30.1|31.51|30.21|32.01|30.71|31.4|30.1|46
1760301000000|2025-10-12 20:30:00|31.55|30.25|31.54|30.24|32.09|30.79|31.48|30.18|41
1760301300000|2025-10-12 20:35:00|31.55|30.25|31.58|30.28|32.11|30.81|31.49|30.19|52
1760301600000|2025-10-12 20:40:00|31.55|30.25|31.61|30.31|32.1|30.8|31.52|30.22|15
1760301900000|2025-10-12 20:45:00|31.63|30.33|31.68|30.38|32.12|30.82|31.6|30.3|58
1760302200000|2025-10-12 20:50:00|31.66|30.36|31.63|30.33|32.2|30.9|31.53|30.23|102
1760302500000|2025-10-12 20:55:00|31.65|30.35|31.52|30.22|32.11|30.81|31.44|30.14|62
1760302800000|2025-10-12 21:00:00|31.5|30.2|31.05|30.75|31.54|30.75|30.91|30.01|29
1760303100000|2025-10-12 21:05:00|31.03|30.73|31.01|30.71|31.05|30.75|30.98|30.68|40
1760303400000|2025-10-12 21:10:00|31.02|30.72|31.2|30.9|31.68|31.38|30.99|30.69|48
1760303700000|2025-10-12 21:15:00|31.18|30.88|31.09|30.79|31.64|31.34|31.05|30.75|52
1760304000000|2025-10-12 21:20:00|31.11|30.81|30.92|30.62|31.57|31.27|30.92|30.62|70
1760304300000|2025-10-12 21:25:00|30.89|30.59|30.88|30.58|31.52|31.22|30.65|30.35|82
1760304600000|2025-10-12 21:30:00|30.89|30.59|30.85|30.55|31.42|31.12|30.51|30.21|86
1760304900000|2025-10-12 21:35:00|30.86|30.56|30.76|30.46|31.46|31.16|30.6|30.3|48
1760305200000|2025-10-12 21:40:00|30.9|30.6|30.87|30.57|31.43|31.13|30.72|30.42|17
1760305500000|2025-10-12 21:45:00|30.86|30.56|30.87|30.57|31.5|31.2|30.86|30.56|18
1760305800000|2025-10-12 21:50:00|30.89|30.59|31.05|30.75|31.5|31.2|30.86|30.56|66
1760306100000|2025-10-12 21:55:00|31.02|30.72|30.91|30.61|31.51|31.21|30.88|30.58|32
1760306400000|2025-10-12 22:00:00|30.93|30.63|31.06|30.76|31.61|31.31|30.92|30.62|49
1760306700000|2025-10-12 22:05:00|30.89|30.59|30.91|30.61|31.52|31.22|30.86|30.56|71
1760307000000|2025-10-12 22:10:00|30.93|30.63|30.94|30.64|31.52|31.22|30.87|30.57|31
1760307300000|2025-10-12 22:15:00|30.96|30.66|30.89|30.59|31.55|31.25|30.88|30.58|51
1760307600000|2025-10-12 22:20:00|30.88|30.58|31.62|31.32|31.65|31.35|30.88|30.58|72
1760307900000|2025-10-12 22:25:00|31.65|31.35|31.64|31.34|31.65|31.35|31.45|31.15|14
1760308200000|2025-10-12 22:30:00|31.63|31.33|31.63|31.33|31.65|31.35|31.42|31.12|19
1760308500000|2025-10-12 22:35:00|31.62|31.32|31.62|31.32|31.65|31.35|31.44|31.14|15
1760308800000|2025-10-12 22:40:00|31.65|31.35|31.64|31.34|31.65|31.35|31.41|31.11|14
1760309100000|2025-10-12 22:45:00|31.63|31.33|31.63|31.33|31.65|31.35|31.43|31.13|19
1760309400000|2025-10-12 22:50:00|31.62|31.32|31.62|31.32|31.65|31.35|31.44|31.14|11
1760309700000|2025-10-12 22:55:00|31.65|31.35|31.64|31.34|31.65|31.35|31.42|31.12|16
1760310000000|2025-10-12 23:00:00|31.63|31.33|31.75|31.45|31.75|31.45|31.4|31.1|19
1760310300000|2025-10-12 23:05:00|31.74|31.44|31.74|31.44|31.75|31.45|31.53|31.23|81
1760310600000|2025-10-12 23:10:00|31.73|31.43|31.58|31.28|31.75|31.45|31.49|31.19|68
1760310900000|2025-10-12 23:15:00|31.75|31.45|31.7|31.4|31.75|31.45|31.46|31.16|111
1760311200000|2025-10-12 23:20:00|31.69|31.39|31.47|31.17|31.75|31.45|31.45|31.15|60
1760311500000|2025-10-12 23:25:00|31.46|31.16|31.45|31.15|31.75|31.45|31.44|31.14|47
1760311800000|2025-10-12 23:30:00|31.44|31.14|31.7|31.4|31.75|31.45|31.44|31.14|93
1760312100000|2025-10-12 23:35:00|31.69|31.39|31.33|31.03|31.69|31.39|31.06|30.76|107
1760312400000|2025-10-12 23:40:00|31.32|31.02|31.08|30.78|31.41|31.11|31.06|30.76|90
1760312700000|2025-10-12 23:45:00|31.41|31.11|31.27|30.97|31.41|31.11|31.08|30.78|66
1760313000000|2025-10-12 23:50:00|31.28|30.98|31.14|30.84|31.39|31.09|31.06|30.76|68
1760313300000|2025-10-12 23:55:00|31.41|31.11|31.24|30.94|31.42|31.12|31.15|30.85|54
1760313600000|2025-10-13 00:00:00|31.23|30.93|31.08|30.78|31.41|31.11|30.92|30.62|96
1760313900000|2025-10-13 00:05:00|31.07|30.77|31.1|30.8|31.4|31.1|30.91|30.61|63
1760314200000|2025-10-13 00:10:00|31.4|31.1|31.17|30.87|31.4|31.1|31.07|30.77|70
1760314500000|2025-10-13 00:15:00|31.16|30.86|31.37|31.07|31.52|31.22|31.13|30.83|100
1760314800000|2025-10-13 00:20:00|31.36|31.06|31.44|31.14|31.59|31.29|31.17|30.87|101
1760315100000|2025-10-13 00:25:00|31.43|31.13|31.33|31.03|31.45|31.15|31.33|31.03|13
1760315400000|2025-10-13 00:30:00|31.34|31.04|31.63|31.33|31.68|31.38|31.34|31.04|99
1760315700000|2025-10-13 00:35:00|31.64|31.34|31.58|31.28|31.68|31.38|31.22|30.92|99
1760316000000|2025-10-13 00:40:00|31.59|31.29|31.68|31.38|31.68|31.38|31.2|30.9|98
1760316300000|2025-10-13 00:45:00|31.44|31.14|30.69|30.39|31.67|31.37|30.69|30.39|87
1760316600000|2025-10-13 00:50:00|31.41|31.11|30.69|30.39|31.42|31.12|30.69|30.39|32
1760316900000|2025-10-13 00:55:00|31.4|31.1|30.69|30.39|31.4|31.1|30.69|30.39|13
1760317800000|2025-10-13 01:10:00|31.41|31.11|30.69|30.39|31.41|31.11|30.69|30.39|8
1760318100000|2025-10-13 01:15:00|31.4|31.1|30.69|30.39|31.4|31.1|30.69|30.39|30
1760318400000|2025-10-13 01:20:00|31.35|31.05|30.69|30.39|31.35|31.05|30.69|30.39|30
1760318700000|2025-10-13 01:25:00|31.34|31.04|30.69|30.39|31.34|31.04|30.69|30.39|14
1760319000000|2025-10-13 01:30:00|30.7|30.4|30.8|30.5|30.86|30.56|30.69|30.39|14
1760319300000|2025-10-13 01:35:00|30.78|30.48|30.69|30.39|30.79|30.49|30.69|30.39|7
1760320200000|2025-10-13 01:50:00|31.42|31.12|30.81|30.51|31.45|31.15|30.69|30.39|14
1760320500000|2025-10-13 01:55:00|30.83|30.53|30.94|30.64|31.04|30.74|30.83|30.53|16
1760320800000|2025-10-13 02:00:00|30.96|30.66|30.79|30.49|31.56|31.26|30.74|30.44|57
1760321100000|2025-10-13 02:05:00|30.81|30.51|30.82|30.52|30.95|30.65|30.77|30.47|28
1760321400000|2025-10-13 02:10:00|30.84|30.54|30.81|30.51|31.48|31.18|30.79|30.49|18
1760321700000|2025-10-13 02:15:00|30.83|30.53|30.84|30.54|31.47|31.17|30.79|30.49|24
1760322000000|2025-10-13 02:20:00|30.86|30.56|30.84|30.54|31.46|31.16|30.77|30.47|25
1760322300000|2025-10-13 02:25:00|30.81|30.51|30.81|30.51|31.46|31.16|30.77|30.47|9
1760322600000|2025-10-13 02:30:00|30.83|30.53|30.82|30.52|31.46|31.16|30.77|30.47|18
1760322900000|2025-10-13 02:35:00|30.84|30.54|30.75|30.45|31.48|31.18|30.72|30.42|16
1760323200000|2025-10-13 02:40:00|30.77|30.47|30.84|30.54|31.48|31.18|30.76|30.46|28
1760323500000|2025-10-13 02:45:00|30.82|30.52|30.89|30.59|31.49|31.19|30.78|30.48|23
1760323800000|2025-10-13 02:50:00|30.91|30.61|30.88|30.58|31.49|31.19|30.88|30.58|15
1760324100000|2025-10-13 02:55:00|30.9|30.6|30.88|30.58|30.94|30.64|30.88|30.58|11
1760324400000|2025-10-13 03:00:00|30.9|30.6|30.9|30.6|31.51|31.21|30.88|30.58|21
1760324700000|2025-10-13 03:05:00|30.88|30.58|30.9|30.6|31.54|31.24|30.85|30.55|24
1760325000000|2025-10-13 03:10:00|30.92|30.62|30.9|30.6|30.97|30.67|30.89|30.59|18
1760325300000|2025-10-13 03:15:00|30.92|30.62|30.86|30.56|30.94|30.64|30.86|30.56|13
1760325600000|2025-10-13 03:20:00|30.88|30.58|30.88|30.58|31.51|31.21|30.88|30.58|16
1760325900000|2025-10-13 03:25:00|30.9|30.6|30.94|30.64|31.53|31.23|30.9|30.6|30
1760326200000|2025-10-13 03:30:00|30.96|30.66|30.79|30.49|31.08|30.78|30.76|30.46|33
1760326500000|2025-10-13 03:35:00|30.82|30.52|30.87|30.57|31.04|30.74|30.81|30.51|25
1760326800000|2025-10-13 03:40:00|30.9|30.6|30.86|30.56|31.5|31.2|30.78|30.48|46
1760327100000|2025-10-13 03:45:00|30.88|30.58|30.81|30.51|31.5|31.2|30.76|30.46|23
1760327400000|2025-10-13 03:50:00|30.83|30.53|30.76|30.46|31.45|31.15|30.73|30.43|13
1760327700000|2025-10-13 03:55:00|30.78|30.48|30.73|30.43|31.43|31.13|30.72|30.42|28
1760328000000|2025-10-13 04:00:00|30.75|30.45|30.82|30.52|31.45|31.15|30.72|30.42|33
1760328300000|2025-10-13 04:05:00|30.8|30.5|30.84|30.54|31.47|31.17|30.77|30.47|17
1760328600000|2025-10-13 04:10:00|30.81|30.51|30.78|30.48|31.49|31.19|30.77|30.47|23
1760328900000|2025-10-13 04:15:00|30.76|30.46|30.86|30.56|30.94|30.64|30.76|30.46|19
1760329200000|2025-10-13 04:20:00|30.84|30.54|30.76|30.46|30.87|30.57|30.72|30.42|33
1760329500000|2025-10-13 04:25:00|30.75|30.45|30.74|30.44|31.45|31.15|30.73|30.43|27
1760329800000|2025-10-13 04:30:00|30.73|30.43|30.9|30.6|30.91|30.61|30.73|30.43|30
1760330100000|2025-10-13 04:35:00|30.88|30.58|30.84|30.54|30.91|30.61|30.8|30.5|25
1760330400000|2025-10-13 04:40:00|30.86|30.56|30.8|30.5|30.89|30.59|30.8|30.5|10
1760330700000|2025-10-13 04:45:00|30.77|30.47|30.88|30.58|31.46|31.16|30.76|30.46|27
1760331000000|2025-10-13 04:50:00|30.87|30.57|30.91|30.61|31.51|31.21|30.87|30.57|103
1760331300000|2025-10-13 04:55:00|30.9|30.6|31.07|30.77|31.59|31.29|30.9|30.6|19
1760331600000|2025-10-13 05:00:00|31.09|30.79|31.62|31.32|31.62|31.32|31.07|30.77|57
1760331900000|2025-10-13 05:05:00|31.16|30.86|31.17|30.87|31.62|31.32|31.1|30.8|61
1760332200000|2025-10-13 05:10:00|31.16|30.86|31.1|30.8|31.62|31.32|31.1|30.8|23
1760332500000|2025-10-13 05:15:00|31.12|30.82|31.21|30.91|31.62|31.32|31.09|30.79|41
1760332800000|2025-10-13 05:20:00|31.2|30.9|31.2|30.9|31.62|31.32|31.15|30.85|39
1760333100000|2025-10-13 05:25:00|31.62|31.32|31.12|30.82|31.62|31.32|31.09|30.79|9
1760333400000|2025-10-13 05:30:00|31.26|30.96|31.62|31.32|31.62|31.32|31.09|30.79|30
1760333700000|2025-10-13 05:35:00|31.1|30.8|31.39|31.09|31.62|31.32|31.1|30.8|10
1760334000000|2025-10-13 05:40:00|31.62|31.32|31.62|31.32|31.62|31.32|31.27|30.97|5
1760334300000|2025-10-13 05:45:00|31.42|31.12|31.4|31.1|31.63|31.33|31.31|31.01|11
1760334600000|2025-10-13 05:50:00|31.63|31.33|31.43|31.13|31.64|31.34|31.28|30.98|17
1760334900000|2025-10-13 05:55:00|31.42|31.12|31.69|31.39|31.69|31.39|31.42|31.12|18
1760335200000|2025-10-13 06:00:00|31.65|31.35|31.14|30.84|31.69|31.39|31.1|30.8|31
1760335500000|2025-10-13 06:05:00|31.62|31.32|31.27|30.97|31.7|31.4|31.11|30.81|39
1760335800000|2025-10-13 06:10:00|31.24|30.94|31.67|31.37|31.72|31.42|31.14|30.84|53
1760336100000|2025-10-13 06:15:00|31.66|31.36|31.64|31.34|31.69|31.39|31.18|30.88|42
1760336400000|2025-10-13 06:20:00|31.17|30.87|31.62|31.32|31.64|31.34|31.14|30.84|20
1760336700000|2025-10-13 06:25:00|31.4|31.1|31.23|30.93|31.67|31.37|31.12|30.82|11
1760337000000|2025-10-13 06:30:00|31.21|30.91|31.73|31.43|31.77|31.47|31.18|30.88|73
1760337300000|2025-10-13 06:35:00|31.74|31.44|31.3|31|31.75|31.45|31.26|30.96|36
1760337600000|2025-10-13 06:40:00|31.28|30.98|31.26|30.96|31.69|31.39|31.19|30.89|12
1760337900000|2025-10-13 06:45:00|31.28|30.98|31.33|31.03|31.6|31.3|31.25|30.95|22
1760338200000|2025-10-13 06:50:00|31.37|31.07|31.52|31.22|31.64|31.34|31.3|31|25
1760338500000|2025-10-13 06:55:00|31.54|31.24|31.58|31.28|31.88|31.58|31.52|31.22|39
1760338800000|2025-10-13 07:00:00|31.55|31.25|31.61|31.31|31.85|31.55|31.47|31.17|28
1760339100000|2025-10-13 07:05:00|31.58|31.28|31.58|31.28|31.76|31.46|31.46|31.16|7
1760339400000|2025-10-13 07:10:00|31.6|31.3|31.62|31.32|31.79|31.49|31.38|31.08|34
1760339700000|2025-10-13 07:15:00|31.66|31.36|31.6|31.3|31.78|31.48|31.58|31.28|13
1760340000000|2025-10-13 07:20:00|31.61|31.31|31.61|31.31|31.78|31.48|31.59|31.29|7
1760340300000|2025-10-13 07:25:00|31.58|31.28|31.62|31.32|31.76|31.46|31.46|31.16|11
1760340600000|2025-10-13 07:30:00|31.64|31.34|31.6|31.3|31.8|31.5|31.6|31.3|7
1760340900000|2025-10-13 07:35:00|31.57|31.27|31.66|31.36|31.8|31.5|31.57|31.27|9
1760341200000|2025-10-13 07:40:00|31.64|31.34|31.62|31.32|31.81|31.51|31.61|31.31|29
1760341500000|2025-10-13 07:45:00|31.46|31.16|31.47|31.17|31.76|31.46|31.38|31.08|55
1760341800000|2025-10-13 07:50:00|31.49|31.19|31.43|31.13|31.61|31.31|31.4|31.1|33
1760342400000|2025-10-13 08:00:00|31.4|31.1|31.43|31.13|31.66|31.36|31.35|31.05|23
1760342700000|2025-10-13 08:05:00|31.41|31.11|31.44|31.14|31.5|31.2|31.37|31.07|40
1760343000000|2025-10-13 08:10:00|31.42|31.12|31.5|31.2|31.67|31.37|31.26|30.96|34
1760343300000|2025-10-13 08:15:00|31.52|31.22|31.53|31.23|31.73|31.43|31.33|31.03|47
1760343600000|2025-10-13 08:20:00|31.5|31.2|31.55|31.25|31.75|31.45|31.5|31.2|26
1760343900000|2025-10-13 08:25:00|31.53|31.23|31.57|31.27|31.75|31.45|31.5|31.2|9
1760344200000|2025-10-13 08:30:00|31.54|31.24|31.67|31.37|31.79|31.49|31.54|31.24|21
1760344500000|2025-10-13 08:35:00|31.64|31.34|31.68|31.38|31.8|31.5|31.6|31.3|23
1760344800000|2025-10-13 08:40:00|31.66|31.36|31.64|31.34|31.83|31.53|31.6|31.3|23
1760345100000|2025-10-13 08:45:00|31.62|31.32|31.62|31.32|31.77|31.47|31.56|31.26|15
1760345400000|2025-10-13 08:50:00|31.64|31.34|31.67|31.37|31.79|31.49|31.64|31.34|11
1760345700000|2025-10-13 08:55:00|31.69|31.39|31.64|31.34|31.81|31.51|31.64|31.34|10
1760346000000|2025-10-13 09:00:00|31.65|31.35|31.57|31.27|31.75|31.45|31.41|31.11|26
1760346300000|2025-10-13 09:05:00|31.59|31.29|31.49|31.19|31.76|31.46|31.49|31.19|28
1760346600000|2025-10-13 09:10:00|31.51|31.21|31.68|31.38|31.74|31.44|31.42|31.12|38
1760346900000|2025-10-13 09:15:00|31.45|31.15|31.7|31.4|31.74|31.44|31.45|31.15|27
1760347200000|2025-10-13 09:20:00|31.69|31.39|31.51|31.21|31.73|31.43|31.46|31.16|35
1760347500000|2025-10-13 09:25:00|31.53|31.23|31.5|31.2|31.73|31.43|31.35|31.05|18
1760347800000|2025-10-13 09:30:00|31.52|31.22|31.59|31.29|31.78|31.48|31.49|31.19|38
1760348100000|2025-10-13 09:35:00|31.57|31.27|31.58|31.28|31.79|31.49|31.55|31.25|37
1760348400000|2025-10-13 09:40:00|31.59|31.29|31.61|31.31|31.78|31.48|31.56|31.26|17
1760348700000|2025-10-13 09:45:00|31.59|31.29|31.65|31.35|31.77|31.47|31.42|31.12|26
1760349000000|2025-10-13 09:50:00|31.62|31.32|31.58|31.28|31.75|31.45|31.54|31.24|17
1760349300000|2025-10-13 09:55:00|31.64|31.34|31.68|31.38|31.8|31.5|31.56|31.26|11
1760349600000|2025-10-13 10:00:00|31.65|31.35|31.65|31.35|31.82|31.52|31.47|31.17|38
1760349900000|2025-10-13 10:05:00|31.68|31.38|31.71|31.41|31.82|31.52|31.61|31.31|26
1760350200000|2025-10-13 10:10:00|31.68|31.38|31.63|31.33|31.79|31.49|31.57|31.27|36
1760350500000|2025-10-13 10:15:00|31.77|31.47|31.69|31.39|31.8|31.5|31.36|31.06|52
1760350800000|2025-10-13 10:20:00|31.66|31.36|31.76|31.46|31.83|31.53|31.61|31.31|41
1760351100000|2025-10-13 10:25:00|31.73|31.43|31.72|31.42|31.83|31.53|31.67|31.37|25
1760351400000|2025-10-13 10:30:00|31.69|31.39|31.75|31.45|31.75|31.45|31.55|31.25|30
1760351700000|2025-10-13 10:35:00|31.58|31.28|31.61|31.31|31.75|31.45|31.53|31.23|34
1760352000000|2025-10-13 10:40:00|31.59|31.29|31.67|31.37|31.83|31.53|31.59|31.29|43
1760352300000|2025-10-13 10:45:00|31.65|31.35|31.87|31.57|31.87|31.57|31.6|31.3|36
1760352600000|2025-10-13 10:50:00|31.83|31.53|31.77|31.47|31.85|31.55|31.63|31.33|36
1760352900000|2025-10-13 10:55:00|31.75|31.45|31.81|31.51|31.87|31.57|31.75|31.45|12
1760353200000|2025-10-13 11:00:00|31.79|31.49|31.71|31.41|31.87|31.57|31.33|31.03|178
1760353500000|2025-10-13 11:05:00|31.67|31.37|31.56|31.26|31.78|31.48|31.29|30.99|158
1760353800000|2025-10-13 11:10:00|31.58|31.28|31.63|31.33|31.73|31.43|31.36|31.06|59
1760354100000|2025-10-13 11:15:00|31.6|31.3|31.48|31.18|31.77|31.47|31.42|31.12|42
1760354400000|2025-10-13 11:20:00|31.5|31.2|31.4|31.1|31.73|31.43|31.29|30.99|58
1760354700000|2025-10-13 11:25:00|31.42|31.12|31.1|30.8|31.65|31.35|31.1|30.8|156
1760355000000|2025-10-13 11:30:00|31.53|31.23|31.21|30.91|31.56|31.26|31.09|30.79|114
1760355300000|2025-10-13 11:35:00|31.2|30.9|31.15|30.85|31.57|31.27|31.1|30.8|60
1760355600000|2025-10-13 11:40:00|31.17|30.87|31.2|30.9|31.6|31.3|31.17|30.87|31
1760355900000|2025-10-13 11:45:00|31.22|30.92|31.11|30.81|31.6|31.3|31.11|30.81|48
1760356200000|2025-10-13 11:50:00|31.13|30.83|31.3|31|31.53|31.23|31.12|30.82|43
1760356500000|2025-10-13 11:55:00|31.31|31.01|31.16|30.86|31.57|31.27|31.16|30.86|35
1760356800000|2025-10-13 12:00:00|31.54|31.24|31.1|30.8|31.54|31.24|31.09|30.79|73
1760357100000|2025-10-13 12:05:00|31.11|30.81|31.24|30.94|31.56|31.26|31.09|30.79|42
1760357400000|2025-10-13 12:10:00|31.26|30.96|31.45|31.15|31.72|31.42|31.24|30.94|75
1760357700000|2025-10-13 12:15:00|31.47|31.17|31.29|30.99|31.67|31.37|31.23|30.93|57
1760358000000|2025-10-13 12:20:00|31.3|31|31.27|30.97|31.59|31.29|31.18|30.88|41
1760358300000|2025-10-13 12:25:00|31.28|30.98|31.65|31.35|31.65|31.35|31.18|30.88|50
1760358600000|2025-10-13 12:30:00|31.62|31.32|31.58|31.28|31.76|31.46|31.29|30.99|74
1760358900000|2025-10-13 12:35:00|31.55|31.25|31.43|31.13|31.74|31.44|31.43|31.13|43
1760359200000|2025-10-13 12:40:00|31.42|31.12|31.44|31.14|31.68|31.38|31.35|31.05|45
1760359500000|2025-10-13 12:45:00|31.45|31.15|31.44|31.14|31.72|31.42|31.4|31.1|50
1760359800000|2025-10-13 12:50:00|31.46|31.16|31.26|30.96|31.69|31.39|31.17|30.87|45
1760360100000|2025-10-13 12:55:00|31.28|30.98|31.2|30.9|31.58|31.28|31.16|30.86|30
1760360400000|2025-10-13 13:00:00|31.22|30.92|31.62|31.32|31.63|31.33|31.19|30.89|92
1760360700000|2025-10-13 13:05:00|31.32|31.02|31.32|31.02|31.7|31.4|31.32|31.02|49
1760361000000|2025-10-13 13:10:00|31.3|31|31.27|30.97|31.67|31.37|31.22|30.92|58
1760361300000|2025-10-13 13:15:00|31.29|30.99|31.43|31.13|31.72|31.42|31.29|30.99|46
1760361600000|2025-10-13 13:20:00|31.45|31.15|31.34|31.04|31.68|31.38|31.31|31.01|56
1760361900000|2025-10-13 13:25:00|31.63|31.33|31.31|31.01|31.66|31.36|31.26|30.96|46
1760362200000|2025-10-13 13:30:00|31.33|31.03|31.73|31.43|32.08|31.78|31.33|31.03|313
1760362500000|2025-10-13 13:35:00|31.7|31.4|31.63|31.33|31.94|31.64|31.36|31.06|335
1760362800000|2025-10-13 13:40:00|31.65|31.35|31.6|31.3|31.95|31.65|31.33|31.03|184
1760363100000|2025-10-13 13:45:00|31.58|31.28|31.45|31.15|31.87|31.57|31.3|31|179
1760363400000|2025-10-13 13:50:00|31.43|31.13|31.84|31.54|31.96|31.66|31.23|30.93|137
1760363700000|2025-10-13 13:55:00|31.66|31.36|31.72|31.42|31.91|31.61|31.57|31.27|82
1760364000000|2025-10-13 14:00:00|31.88|31.58|31.53|31.23|31.92|31.62|31.33|31.03|131
1760364300000|2025-10-13 14:05:00|31.37|31.07|31.56|31.26|31.81|31.51|31.3|31|92
1760364600000|2025-10-13 14:10:00|31.58|31.28|31.58|31.28|31.85|31.55|31.43|31.13|72
1760364900000|2025-10-13 14:15:00|31.6|31.3|31.53|31.23|31.84|31.54|31.45|31.15|53
1760365200000|2025-10-13 14:20:00|31.57|31.27|31.74|31.44|31.81|31.51|31.11|30.81|149
1760365500000|2025-10-13 14:25:00|31.41|31.11|31.3|31|31.72|31.42|31.22|30.92|59
1760365800000|2025-10-13 14:30:00|31.32|31.02|31.49|31.19|31.8|31.5|31.09|30.79|120
1760366100000|2025-10-13 14:35:00|31.47|31.17|31.57|31.27|31.85|31.55|31.34|31.04|88
1760366400000|2025-10-13 14:40:00|31.55|31.25|31.5|31.2|31.83|31.53|31.3|31|62
1760366700000|2025-10-13 14:45:00|31.52|31.22|31.33|31.03|31.77|31.47|31.24|30.94|102
1760367000000|2025-10-13 14:50:00|31.35|31.05|31.26|30.96|31.69|31.39|31.12|30.82|69
1760367300000|2025-10-13 14:55:00|31.25|30.95|31.26|30.96|31.67|31.37|31.16|30.86|43
1760367600000|2025-10-13 15:00:00|31.28|30.98|31.45|31.15|31.76|31.46|31.24|30.94|54
1760367900000|2025-10-13 15:05:00|31.47|31.17|31.53|31.23|31.8|31.5|31.33|31.03|52
1760368200000|2025-10-13 15:10:00|31.55|31.25|31.65|31.35|31.87|31.57|31.54|31.24|45
1760368500000|2025-10-13 15:15:00|31.62|31.32|31.67|31.37|31.96|31.66|31.51|31.21|74
1760368800000|2025-10-13 15:20:00|31.69|31.39|31.67|31.37|31.8|31.5|31.57|31.27|46
1760369100000|2025-10-13 15:25:00|31.63|31.33|31.62|31.32|31.75|31.45|31.57|31.27|26
1760369400000|2025-10-13 15:30:00|31.63|31.33|31.65|31.35|31.91|31.61|31.54|31.24|59
1760369700000|2025-10-13 15:35:00|31.63|31.33|31.5|31.2|31.87|31.57|31.46|31.16|40
1760370000000|2025-10-13 15:40:00|31.52|31.22|31.45|31.15|31.57|31.27|31.44|31.14|21
1760370300000|2025-10-13 15:45:00|31.47|31.17|31.68|31.38|31.89|31.59|31.47|31.17|35
1760370600000|2025-10-13 15:50:00|31.7|31.4|31.56|31.26|31.86|31.56|31.56|31.26|34
1760370900000|2025-10-13 15:55:00|31.58|31.28|31.64|31.34|31.74|31.44|31.58|31.28|19
1760371200000|2025-10-13 16:00:00|31.66|31.36|31.73|31.43|31.86|31.56|31.52|31.22|46
1760371500000|2025-10-13 16:05:00|31.7|31.4|31.73|31.43|31.94|31.64|31.65|31.35|61
1760371800000|2025-10-13 16:10:00|31.75|31.45|31.72|31.42|31.98|31.68|31.64|31.34|47
1760372100000|2025-10-13 16:15:00|31.74|31.44|31.71|31.41|31.93|31.63|31.51|31.21|61
1760372400000|2025-10-13 16:20:00|31.68|31.38|31.84|31.54|31.98|31.68|31.4|31.1|85
1760372700000|2025-10-13 16:25:00|31.86|31.56|31.71|31.41|31.98|31.68|31.6|31.3|47
1760373000000|2025-10-13 16:30:00|31.68|31.38|31.7|31.4|31.97|31.67|31.65|31.35|41
1760373300000|2025-10-13 16:35:00|31.67|31.37|31.74|31.44|31.93|31.63|31.67|31.37|52
1760373600000|2025-10-13 16:40:00|31.71|31.41|31.66|31.36|31.77|31.47|31.63|31.33|29
1760373900000|2025-10-13 16:45:00|31.68|31.38|31.77|31.47|31.88|31.58|31.66|31.36|20
1760374200000|2025-10-13 16:50:00|31.79|31.49|31.86|31.56|31.97|31.67|31.44|31.14|48
1760374500000|2025-10-13 16:55:00|31.88|31.58|31.87|31.57|32.01|31.71|31.87|31.57|14
1760374800000|2025-10-13 17:00:00|31.85|31.55|32.09|31.79|32.1|31.8|31.85|31.55|42
1760375100000|2025-10-13 17:05:00|32.06|31.76|31.96|31.66|32.14|31.84|31.96|31.66|55
1760375400000|2025-10-13 17:10:00|31.97|31.67|31.99|31.69|32.02|31.72|31.9|31.6|34
1760375700000|2025-10-13 17:15:00|31.96|31.66|31.96|31.66|31.99|31.69|31.88|31.58|25
1760376000000|2025-10-13 17:20:00|31.99|31.69|32.08|31.78|32.13|31.83|31.57|31.27|34
1760376300000|2025-10-13 17:25:00|32.05|31.75|32.11|31.81|32.11|31.81|32.02|31.72|29
1760376600000|2025-10-13 17:30:00|32.1|31.8|32.13|31.83|32.13|31.83|31.96|31.66|20
1760376900000|2025-10-13 17:35:00|32.1|31.8|32.14|31.84|32.14|31.84|31.62|31.32|33
1760377200000|2025-10-13 17:40:00|32.11|31.81|32.07|31.77|32.13|31.83|31.62|31.32|35
1760377500000|2025-10-13 17:45:00|32.03|31.73|32.06|31.76|32.11|31.81|31.97|31.67|34
1760377800000|2025-10-13 17:50:00|32.04|31.74|32.14|31.84|32.14|31.84|32.02|31.72|17
1760378100000|2025-10-13 17:55:00|32.12|31.82|32.71|32.41|32.72|32.42|32.05|31.75|116
1760378400000|2025-10-13 18:00:00|32.69|32.39|32.53|32.23|32.71|32.41|32.27|31.97|67
1760378700000|2025-10-13 18:05:00|32.54|32.24|32.59|32.29|32.63|32.33|32.35|32.05|43
1760379000000|2025-10-13 18:10:00|32.55|32.25|32.5|32.2|32.6|32.3|32.46|32.16|33
1760379300000|2025-10-13 18:15:00|32.49|32.19|32.62|32.32|32.66|32.36|32.48|32.18|31
1760379600000|2025-10-13 18:20:00|32.61|32.31|32.91|32.61|32.91|32.61|32.61|32.31|44
1760379900000|2025-10-13 18:25:00|32.89|32.59|32.94|32.64|32.94|32.64|32.85|32.55|23
1760380200000|2025-10-13 18:30:00|32.91|32.61|33.01|32.71|33.1|32.8|32.91|32.61|55
1760380500000|2025-10-13 18:35:00|32.99|32.69|32.93|32.63|32.99|32.69|32.88|32.58|44
1760380800000|2025-10-13 18:40:00|32.92|32.62|33|32.7|33.02|32.72|32.74|32.44|42
1760381100000|2025-10-13 18:45:00|33.02|32.72|32.89|32.59|33.03|32.73|32.81|32.51|58
1760381400000|2025-10-13 18:50:00|32.88|32.58|32.8|32.5|33.01|32.71|32.79|32.49|27
1760381700000|2025-10-13 18:55:00|32.82|32.52|32.85|32.55|32.97|32.67|32.69|32.39|33
1760382000000|2025-10-13 19:00:00|32.82|32.52|32.93|32.63|33|32.7|32.7|32.4|56
1760382300000|2025-10-13 19:05:00|32.91|32.61|33.02|32.72|33.06|32.76|32.91|32.61|28
1760382600000|2025-10-13 19:10:00|33|32.7|33.17|32.87|33.17|32.87|33|32.7|52
1760382900000|2025-10-13 19:15:00|33.15|32.85|33.15|32.85|33.25|32.95|33.11|32.81|35
1760383200000|2025-10-13 19:20:00|33.18|32.88|33.15|32.85|33.23|32.93|33.1|32.8|34
1760383500000|2025-10-13 19:25:00|33.12|32.82|33.02|32.72|33.16|32.86|32.92|32.62|36
1760383800000|2025-10-13 19:30:00|32.99|32.69|33.08|32.78|33.1|32.8|32.9|32.6|38
1760384100000|2025-10-13 19:35:00|33.1|32.8|33.1|32.8|33.14|32.84|32.97|32.67|44
1760384400000|2025-10-13 19:40:00|32.98|32.68|33.01|32.71|33.05|32.75|32.95|32.65|25
1760384700000|2025-10-13 19:45:00|33.03|32.73|32.89|32.59|33.08|32.78|32.89|32.59|23
1760385000000|2025-10-13 19:50:00|32.86|32.56|32.9|32.6|33.07|32.77|32.8|32.5|31
1760385300000|2025-10-13 19:55:00|32.88|32.58|32.99|32.69|33|32.7|32.42|32.12|36
1760385600000|2025-10-13 20:00:00|32.96|32.66|32.98|32.68|33.04|32.74|32.96|32.66|20
1760385900000|2025-10-13 20:05:00|32.95|32.65|32.95|32.65|32.98|32.68|32.8|32.5|27
1760386200000|2025-10-13 20:10:00|32.92|32.62|32.95|32.65|33|32.7|32.92|32.62|16
1760386500000|2025-10-13 20:15:00|32.92|32.62|32.95|32.65|33.06|32.76|32.59|32.29|30
1760386800000|2025-10-13 20:20:00|32.96|32.66|32.86|32.56|32.96|32.66|32.83|32.53|19
1760387100000|2025-10-13 20:25:00|32.45|32.15|32.85|32.55|32.86|32.56|32.45|32.15|18
1760387400000|2025-10-13 20:30:00|32.86|32.56|32.8|32.5|32.89|32.59|32.8|32.5|15
1760387700000|2025-10-13 20:35:00|32.77|32.47|32.86|32.56|32.9|32.6|32.77|32.47|17
1760388000000|2025-10-13 20:40:00|32.84|32.54|32.94|32.64|32.96|32.66|32.84|32.54|15
1760388300000|2025-10-13 20:45:00|32.91|32.61|32.87|32.57|32.95|32.65|32.85|32.55|20
1760388600000|2025-10-13 20:50:00|32.85|32.55|32.99|32.69|33.08|32.78|32.85|32.55|23
1760388900000|2025-10-13 20:55:00|32.84|32.54|33.08|32.78|33.08|32.78|32.84|32.54|26
1760389200000|2025-10-13 21:00:00|33.07|32.77|32.97|32.67|33.14|32.84|32.88|32.58|38
1760389500000|2025-10-13 21:05:00|32.94|32.64|32.99|32.69|33.13|32.83|32.94|32.64|24
1760389800000|2025-10-13 21:10:00|33.01|32.71|33.03|32.73|33.05|32.75|32.98|32.68|12
1760390100000|2025-10-13 21:15:00|33|32.7|33.22|32.92|33.22|32.92|32.6|32.3|36
1760390400000|2025-10-13 21:20:00|33.2|32.9|33.19|32.89|33.22|32.92|33.19|32.89|7
1760390700000|2025-10-13 21:25:00|33.11|32.81|33|32.7|33.11|32.81|32.96|32.66|18
1760391000000|2025-10-13 21:30:00|33.02|32.72|33|32.7|33.13|32.83|32.99|32.69|16
1760391300000|2025-10-13 21:35:00|33.03|32.73|33.04|32.74|33.06|32.76|33.02|32.72|6
1760391600000|2025-10-13 21:40:00|33.05|32.75|33.05|32.75|33.05|32.75|33.05|32.75|1
1760391900000|2025-10-13 21:45:00|33.03|32.73|33|32.7|33.04|32.74|33|32.7|7
1760392200000|2025-10-13 21:50:00|33.01|32.71|32.98|32.68|33.01|32.71|32.98|32.68|3
1760392500000|2025-10-13 21:55:00|32.96|32.66|32.95|32.65|32.96|32.66|32.94|32.64|3
1760392800000|2025-10-13 22:00:00|32.97|32.67|32.97|32.67|32.99|32.69|32.93|32.63|12
1760393100000|2025-10-13 22:05:00|32.98|32.68|32.95|32.65|32.99|32.69|32.92|32.62|8
1760393400000|2025-10-13 22:10:00|32.93|32.63|32.96|32.66|32.99|32.69|32.89|32.59|26
1760393700000|2025-10-13 22:15:00|32.93|32.63|33.01|32.71|33.01|32.71|32.93|32.63|7
1760394000000|2025-10-13 22:20:00|33.04|32.74|32.95|32.65|33.05|32.75|32.95|32.65|21
1760394300000|2025-10-13 22:25:00|32.92|32.62|32.88|32.58|32.96|32.66|32.86|32.56|10
1760394600000|2025-10-13 22:30:00|32.86|32.56|32.86|32.56|32.9|32.6|32.83|32.53|12
1760394900000|2025-10-13 22:35:00|32.87|32.57|32.89|32.59|32.89|32.59|32.86|32.56|7
1760395200000|2025-10-13 22:40:00|32.88|32.58|32.98|32.68|32.98|32.68|32.87|32.57|17
1760395500000|2025-10-13 22:45:00|32.96|32.66|32.95|32.65|32.96|32.66|32.88|32.58|16
1760395800000|2025-10-13 22:50:00|32.97|32.67|33.08|32.78|33.14|32.84|32.94|32.64|21
1760396100000|2025-10-13 22:55:00|33.07|32.77|33.02|32.72|33.14|32.84|32.51|32.21|20
1760396400000|2025-10-13 23:00:00|32.99|32.69|32.99|32.69|33|32.7|32.9|32.6|34
1760396700000|2025-10-13 23:05:00|32.96|32.66|32.99|32.69|33.1|32.8|32.93|32.63|25
1760397000000|2025-10-13 23:10:00|33|32.7|33|32.7|33|32.7|32.84|32.54|8
1760397300000|2025-10-13 23:15:00|32.99|32.69|32.94|32.64|33.03|32.73|32.94|32.64|14
1760397600000|2025-10-13 23:20:00|32.96|32.66|33|32.7|33.05|32.75|32.96|32.66|15
1760397900000|2025-10-13 23:25:00|33.02|32.72|32.94|32.64|33.1|32.8|32.93|32.63|20
1760398200000|2025-10-13 23:30:00|32.92|32.62|32.97|32.67|33.09|32.79|32.92|32.62|12
1760398500000|2025-10-13 23:35:00|32.99|32.69|32.97|32.67|33.09|32.79|32.47|32.17|13
1760398800000|2025-10-13 23:40:00|32.99|32.69|32.93|32.63|33.01|32.71|32.71|32.41|33
1760399100000|2025-10-13 23:45:00|32.92|32.62|32.88|32.58|32.92|32.62|32.78|32.48|17
1760399400000|2025-10-13 23:50:00|32.87|32.57|32.99|32.69|33.07|32.77|32.84|32.54|15
1760399700000|2025-10-13 23:55:00|32.97|32.67|32.98|32.68|32.98|32.68|32.92|32.62|5
1760400000000|2025-10-14 00:00:00|32.95|32.65|33.03|32.73|33.06|32.76|32.8|32.5|20
1760400300000|2025-10-14 00:05:00|33.01|32.71|33|32.7|33.08|32.78|32.94|32.64|27
1760400600000|2025-10-14 00:10:00|33.02|32.72|32.99|32.69|33.03|32.73|32.48|32.18|18
1760400900000|2025-10-14 00:15:00|33.01|32.71|33.06|32.76|33.12|32.82|32.6|32.3|19
1760401200000|2025-10-14 00:20:00|33.08|32.78|33.07|32.77|33.17|32.87|32.93|32.63|17
1760401500000|2025-10-14 00:25:00|33.09|32.79|33.03|32.73|33.12|32.82|33|32.7|21
1760401800000|2025-10-14 00:30:00|33.05|32.75|33.08|32.78|33.13|32.83|32.95|32.65|23
1760402100000|2025-10-14 00:35:00|33.05|32.75|32.98|32.68|33.05|32.75|32.98|32.68|4
1760402400000|2025-10-14 00:40:00|32.95|32.65|32.99|32.69|32.99|32.69|32.92|32.62|7
1760402700000|2025-10-14 00:45:00|32.97|32.67|32.8|32.5|33.03|32.73|32.74|32.44|28
1760403000000|2025-10-14 00:50:00|32.78|32.48|32.79|32.49|32.8|32.5|32.75|32.45|13
1760403300000|2025-10-14 00:55:00|32.76|32.46|32.79|32.49|32.95|32.65|32.76|32.46|7
1760403600000|2025-10-14 01:00:00|32.76|32.46|32.72|32.42|32.79|32.49|32.72|32.42|7
1760403900000|2025-10-14 01:05:00|32.69|32.39|32.55|32.25|32.71|32.41|32.28|31.98|50
1760404200000|2025-10-14 01:10:00|32.75|32.45|32.65|32.35|32.76|32.46|32.54|32.24|21
1760404500000|2025-10-14 01:15:00|32.67|32.37|32.65|32.35|32.79|32.49|32.58|32.28|14
1760404800000|2025-10-14 01:20:00|32.66|32.36|32.66|32.36|32.66|32.36|32.66|32.36|1
1760405100000|2025-10-14 01:25:00|32.64|32.34|32.67|32.37|32.67|32.37|32.63|32.33|6
1760405400000|2025-10-14 01:30:00|32.69|32.39|32.72|32.42|32.75|32.45|32.67|32.37|6
1760405700000|2025-10-14 01:35:00|32.75|32.45|32.68|32.38|32.9|32.6|32.68|32.38|8
1760406000000|2025-10-14 01:40:00|32.66|32.36|32.9|32.6|33.02|32.72|32.66|32.36|14
1760406300000|2025-10-14 01:45:00|32.89|32.59|32.82|32.52|32.89|32.59|32.81|32.51|11
1760406600000|2025-10-14 01:50:00|32.83|32.53|32.79|32.49|32.89|32.59|32.41|32.11|19
1760406900000|2025-10-14 01:55:00|32.78|32.48|32.78|32.48|32.8|32.5|32.72|32.42|12
1760407200000|2025-10-14 02:00:00|32.8|32.5|32.7|32.4|32.94|32.64|32.69|32.39|17
1760407500000|2025-10-14 02:05:00|32.72|32.42|32.76|32.46|32.76|32.46|32.35|32.05|23
1760407800000|2025-10-14 02:10:00|32.77|32.47|32.72|32.42|32.81|32.51|32.61|32.31|21
1760408100000|2025-10-14 02:15:00|32.7|32.4|32.63|32.33|32.74|32.44|32.63|32.33|19
1760408400000|2025-10-14 02:20:00|32.66|32.36|32.56|32.26|32.66|32.36|32.25|31.95|30
1760408700000|2025-10-14 02:25:00|32.57|32.27|32.6|32.3|32.8|32.5|32.57|32.27|29
1760409000000|2025-10-14 02:30:00|32.62|32.32|32.63|32.33|32.68|32.38|32.62|32.32|12
1760409300000|2025-10-14 02:35:00|32.65|32.35|32.53|32.23|32.65|32.35|32.47|32.17|15
1760409600000|2025-10-14 02:40:00|32.55|32.25|32.46|32.16|32.58|32.28|32.42|32.12|23
1760409900000|2025-10-14 02:45:00|32.49|32.19|32.46|32.16|32.85|32.55|32.42|32.12|38
1760410200000|2025-10-14 02:50:00|32.44|32.14|32.41|32.11|32.79|32.49|32.38|32.08|27
1760410500000|2025-10-14 02:55:00|32.43|32.13|32.38|32.08|32.48|32.18|32.35|32.05|31
1760410800000|2025-10-14 03:00:00|32.36|32.06|32.11|31.81|32.55|32.25|32.08|31.78|56
1760411100000|2025-10-14 03:05:00|32.09|31.79|32.09|31.79|32.15|31.85|32.05|31.75|43
1760411400000|2025-10-14 03:10:00|32.11|31.81|32.19|31.89|32.24|31.94|32.08|31.78|32
1760411700000|2025-10-14 03:15:00|32.21|31.91|32.14|31.84|32.24|31.94|32.13|31.83|21
1760412000000|2025-10-14 03:20:00|32.11|31.81|32.07|31.77|32.14|31.84|32.06|31.76|15
1760412300000|2025-10-14 03:25:00|32.06|31.76|32.02|31.72|32.08|31.78|31.99|31.69|19
1760412600000|2025-10-14 03:30:00|32.01|31.71|32.13|31.83|32.16|31.86|32.01|31.71|25
1760412900000|2025-10-14 03:35:00|32.16|31.86|32.22|31.92|32.26|31.96|32.12|31.82|22
1760413200000|2025-10-14 03:40:00|32.2|31.9|32.25|31.95|32.27|31.97|32.18|31.88|16
1760413500000|2025-10-14 03:45:00|32.23|31.93|32.41|32.11|32.42|32.12|32.23|31.93|41
1760413800000|2025-10-14 03:50:00|32.38|32.08|32.29|31.99|32.41|32.11|32.25|31.95|14
1760414100000|2025-10-14 03:55:00|32.31|32.01|32.26|31.96|32.35|32.05|32.23|31.93|31
1760414400000|2025-10-14 04:00:00|32.28|31.98|32.3|32|32.45|32.15|32.19|31.89|43
1760414700000|2025-10-14 04:05:00|32.27|31.97|32.2|31.9|32.38|32.08|32.1|31.8|25
1760415000000|2025-10-14 04:10:00|32.19|31.89|32.23|31.93|32.4|32.1|32.06|31.76|62
1760415300000|2025-10-14 04:15:00|32.25|31.95|32.34|32.04|32.48|32.18|32.2|31.9|23
1760415600000|2025-10-14 04:20:00|32.33|32.03|32.39|32.09|32.45|32.15|32.16|31.86|33
1760415900000|2025-10-14 04:25:00|32.43|32.13|32.42|32.12|32.47|32.17|32.35|32.05|29
1760416200000|2025-10-14 04:30:00|32.4|32.1|32.41|32.11|32.48|32.18|32.34|32.04|28
1760416500000|2025-10-14 04:35:00|32.43|32.13|32.27|31.97|32.46|32.16|32.22|31.92|47
1760416800000|2025-10-14 04:40:00|32.24|31.94|32.17|31.87|32.27|31.97|32.17|31.87|21
1760417100000|2025-10-14 04:45:00|32.19|31.89|32.07|31.77|32.65|32.35|32.06|31.76|33
1760417400000|2025-10-14 04:50:00|32.06|31.76|31.95|31.65|32.25|31.95|31.95|31.65|50
1760417700000|2025-10-14 04:55:00|31.97|31.67|31.97|31.67|32.6|32.3|31.95|31.65|41
1760418000000|2025-10-14 05:00:00|31.99|31.69|32.04|31.74|32.15|31.85|31.95|31.65|52
1760418300000|2025-10-14 05:05:00|32.06|31.76|32|31.7|32.29|31.99|31.97|31.67|52
1760418600000|2025-10-14 05:10:00|31.99|31.69|32.02|31.72|32.65|32.35|31.99|31.69|51
1760418900000|2025-10-14 05:15:00|32.03|31.73|31.97|31.67|32.63|32.33|31.97|31.67|33
1760419200000|2025-10-14 05:20:00|32|31.7|31.96|31.66|32.09|31.79|31.96|31.66|15
1760419500000|2025-10-14 05:25:00|31.97|31.67|31.85|31.55|32.6|32.3|31.85|31.55|43
1760419800000|2025-10-14 05:30:00|31.87|31.57|31.82|31.52|31.97|31.67|31.82|31.52|46
1760420100000|2025-10-14 05:35:00|31.81|31.51|31.46|31.16|31.84|31.54|31.45|31.15|78
1760420400000|2025-10-14 05:40:00|31.48|31.18|31.45|31.15|32.35|32.05|31.45|31.15|116
1760420700000|2025-10-14 05:45:00|31.46|31.16|31.46|31.16|32.35|32.05|31.45|31.15|37
1760421000000|2025-10-14 05:50:00|31.48|31.18|31.45|31.15|32.35|32.05|31.45|31.15|71
1760421300000|2025-10-14 05:55:00|31.47|31.17|31.54|31.24|32.35|32.05|31.45|31.15|97
1760421600000|2025-10-14 06:00:00|31.45|31.15|31.54|31.24|32.38|32.08|31.45|31.15|54
1760421900000|2025-10-14 06:05:00|31.56|31.26|31.46|31.16|31.66|31.36|31.46|31.16|31
1760422200000|2025-10-14 06:10:00|31.47|31.17|31.53|31.23|32.35|32.05|31.45|31.15|36
1760422500000|2025-10-14 06:15:00|31.54|31.24|31.35|31.05|32.35|32.05|31.35|31.05|151
1760422800000|2025-10-14 06:20:00|31.37|31.07|31.16|30.86|32.25|31.95|31.09|30.79|89
1760423100000|2025-10-14 06:25:00|31.15|30.85|31.05|30.75|31.16|30.86|31.04|30.74|35
1760423400000|2025-10-14 06:30:00|31.04|30.74|30.57|30.27|31.05|30.75|30.55|30.25|84
1760423700000|2025-10-14 06:35:00|30.55|30.25|30.59|30.29|31.94|31.64|30.55|30.25|91
1760424000000|2025-10-14 06:40:00|30.61|30.31|30.58|30.28|31.9|31.6|30.55|30.25|108
1760424300000|2025-10-14 06:45:00|30.61|30.31|30.84|30.54|31.91|31.61|30.45|30.15|303
1760424600000|2025-10-14 06:50:00|30.88|30.58|31.18|30.88|32.13|31.83|30.55|30.25|280
1760424900000|2025-10-14 06:55:00|31.15|30.85|30.96|30.66|32.19|31.89|30.77|30.47|112
1760425200000|2025-10-14 07:00:00|30.98|30.68|30.88|30.58|31.19|30.89|30.75|30.45|118
1760425500000|2025-10-14 07:05:00|30.85|30.55|30.73|30.43|31.97|31.67|30.62|30.32|123
1760425800000|2025-10-14 07:10:00|30.71|30.41|30.8|30.5|32.02|31.72|30.6|30.3|87
1760426100000|2025-10-14 07:15:00|30.77|30.47|30.92|30.62|32.09|31.79|30.77|30.47|52
1760426400000|2025-10-14 07:20:00|30.9|30.6|30.61|30.31|32.05|31.75|30.61|30.31|50
1760426700000|2025-10-14 07:25:00|30.58|30.28|30.84|30.54|32.06|31.76|30.58|30.28|61
1760427000000|2025-10-14 07:30:00|30.81|30.51|30.75|30.45|31.93|31.63|30.62|30.32|64
1760427300000|2025-10-14 07:35:00|30.77|30.47|30.67|30.37|31.96|31.66|30.48|30.18|114
1760427600000|2025-10-14 07:40:00|30.65|30.35|30.62|30.32|31.94|31.64|30.5|30.2|114
1760427900000|2025-10-14 07:45:00|30.6|30.3|30.63|30.33|31.93|31.63|30.51|30.21|101
1760428200000|2025-10-14 07:50:00|30.6|30.3|30.64|30.34|30.85|30.55|30.57|30.27|68
1760428500000|2025-10-14 07:55:00|30.61|30.31|30.66|30.36|30.88|30.58|30.5|30.2|69
1760428800000|2025-10-14 08:00:00|30.63|30.33|30.47|30.17|30.85|30.55|30.45|30.15|81
1760429100000|2025-10-14 08:05:00|30.46|30.16|30.46|30.16|30.65|30.35|30.45|30.15|68
1760429400000|2025-10-14 08:10:00|30.48|30.18|30.64|30.34|30.86|30.56|30.45|30.15|46
1760429700000|2025-10-14 08:15:00|30.61|30.31|30.47|30.17|30.75|30.45|30.47|30.17|53
1760430000000|2025-10-14 08:20:00|30.49|30.19|30.47|30.17|30.84|30.54|30.47|30.17|56
1760430300000|2025-10-14 08:25:00|30.49|30.19|30.6|30.3|30.84|30.54|30.46|30.16|63
1760430600000|2025-10-14 08:30:00|30.63|30.33|30.84|30.54|30.97|30.67|30.6|30.3|71
1760430900000|2025-10-14 08:35:00|30.69|30.39|30.82|30.52|30.98|30.68|30.67|30.37|40
1760431200000|2025-10-14 08:40:00|30.79|30.49|30.83|30.53|31.03|30.73|30.71|30.41|40
1760431500000|2025-10-14 08:45:00|30.8|30.5|30.55|30.25|30.91|30.61|30.55|30.25|46
1760431800000|2025-10-14 08:50:00|30.57|30.27|30.57|30.27|30.88|30.58|30.51|30.21|13
1760432100000|2025-10-14 08:55:00|30.54|30.24|30.57|30.27|30.69|30.39|30.54|30.24|9
1760432400000|2025-10-14 09:00:00|30.59|30.29|30.61|30.31|30.8|30.5|30.56|30.26|27
1760432700000|2025-10-14 09:05:00|30.58|30.28|30.63|30.33|30.93|30.63|30.58|30.28|26
1760433000000|2025-10-14 09:10:00|30.65|30.35|30.62|30.32|30.77|30.47|30.58|30.28|21
1760433300000|2025-10-14 09:15:00|30.6|30.3|30.71|30.41|30.93|30.63|30.6|30.3|33
1760433600000|2025-10-14 09:20:00|30.73|30.43|30.73|30.43|30.78|30.48|30.59|30.29|26
1760433900000|2025-10-14 09:25:00|30.76|30.46|30.82|30.52|31.06|30.76|30.65|30.35|35
1760434200000|2025-10-14 09:30:00|30.84|30.54|30.86|30.56|31.08|30.78|30.84|30.54|34
1760434500000|2025-10-14 09:35:00|30.88|30.58|30.9|30.6|31.05|30.75|30.71|30.41|15
1760434800000|2025-10-14 09:40:00|30.85|30.55|30.82|30.52|31.01|30.71|30.7|30.4|35
1760435100000|2025-10-14 09:45:00|30.84|30.54|30.74|30.44|30.9|30.6|30.72|30.42|26
1760435400000|2025-10-14 09:50:00|30.72|30.42|30.66|30.36|30.95|30.65|30.6|30.3|34
1760435700000|2025-10-14 09:55:00|30.68|30.38|30.79|30.49|30.98|30.68|30.68|30.38|11
1760436000000|2025-10-14 10:00:00|30.81|30.51|30.59|30.29|30.81|30.51|30.56|30.26|36
1760436300000|2025-10-14 10:05:00|30.57|30.27|30.51|30.21|30.59|30.29|30.46|30.16|37
1760436600000|2025-10-14 10:10:00|30.53|30.23|30.38|30.08|30.8|30.5|30.37|30.07|36
1760436900000|2025-10-14 10:15:00|30.39|30.09|30.19|29.89|30.8|30.5|30.16|29.86|65
1760437200000|2025-10-14 10:20:00|30.2|29.9|30.29|29.99|30.74|30.44|30.2|29.9|69
1760437500000|2025-10-14 10:25:00|30.31|30.01|30.26|29.96|30.77|30.47|30.23|29.93|29
1760437800000|2025-10-14 10:30:00|30.23|29.93|30.16|29.86|30.7|30.4|30.15|29.85|139
1760438100000|2025-10-14 10:35:00|30.19|29.89|30.52|30.22|30.87|30.57|30.15|29.85|107
1760438400000|2025-10-14 10:40:00|30.54|30.24|30.33|30.03|30.84|30.54|30.3|30|56
1760438700000|2025-10-14 10:45:00|30.3|30|30.3|30|30.76|30.46|30.21|29.91|52
1760439000000|2025-10-14 10:50:00|30.32|30.02|30.44|30.14|30.86|30.56|30.32|30.02|55
1760439300000|2025-10-14 10:55:00|30.46|30.16|30.48|30.18|30.83|30.53|30.36|30.06|29
1760439600000|2025-10-14 11:00:00|30.52|30.22|30.64|30.34|30.94|30.64|30.44|30.14|60
1760439900000|2025-10-14 11:05:00|30.66|30.36|30.81|30.51|30.98|30.68|30.65|30.35|68
1760440200000|2025-10-14 11:10:00|30.63|30.33|30.85|30.55|31.03|30.73|30.63|30.33|46
1760440500000|2025-10-14 11:15:00|30.87|30.57|30.77|30.47|31.05|30.75|30.75|30.45|31
1760440800000|2025-10-14 11:20:00|30.76|30.46|30.85|30.55|31.02|30.72|30.7|30.4|47
1760441100000|2025-10-14 11:25:00|30.87|30.57|30.79|30.49|31.05|30.75|30.75|30.45|34
1760441400000|2025-10-14 11:30:00|30.81|30.51|31.02|30.72|31.13|30.83|30.79|30.49|49
1760441700000|2025-10-14 11:35:00|30.99|30.69|30.84|30.54|31.12|30.82|30.84|30.54|50
1760442000000|2025-10-14 11:40:00|30.87|30.57|30.8|30.5|30.87|30.57|30.74|30.44|26
1760442300000|2025-10-14 11:45:00|30.82|30.52|30.82|30.52|31.05|30.75|30.8|30.5|20
1760442600000|2025-10-14 11:50:00|30.84|30.54|30.77|30.47|30.86|30.56|30.7|30.4|18
1760442900000|2025-10-14 11:55:00|30.79|30.49|30.69|30.39|30.79|30.49|30.65|30.35|11
1760443200000|2025-10-14 12:00:00|30.66|30.36|30.61|30.31|30.8|30.5|30.61|30.31|29
1760443500000|2025-10-14 12:05:00|30.65|30.35|30.56|30.26|30.91|30.61|30.43|30.13|48
1760443800000|2025-10-14 12:10:00|30.57|30.27|30.66|30.36|30.94|30.64|30.57|30.27|27
1760444100000|2025-10-14 12:15:00|30.63|30.33|30.56|30.26|30.7|30.4|30.5|30.2|22
1760444400000|2025-10-14 12:20:00|30.55|30.25|30.39|30.09|30.82|30.52|30.37|30.07|37
1760444700000|2025-10-14 12:25:00|30.41|30.11|30.44|30.14|30.84|30.54|30.32|30.02|17
1760445000000|2025-10-14 12:30:00|30.45|30.15|30.31|30.01|31.83|31.53|30.25|29.95|46
1760445300000|2025-10-14 12:35:00|30.3|30|30.43|30.13|31.76|31.46|30.23|29.93|31
1760445600000|2025-10-14 12:40:00|31.77|31.47|31.99|31.69|31.99|31.69|30.35|30.05|34
1760445900000|2025-10-14 12:45:00|31.44|31.14|31.99|31.69|31.99|31.69|31.39|31.09|10
1760446200000|2025-10-14 12:50:00|31.46|31.16|31.23|30.93|31.99|31.69|31.23|30.93|7
1760446500000|2025-10-14 12:55:00|31.99|31.69|31.43|31.13|31.99|31.69|31.15|30.85|9
1760446800000|2025-10-14 13:00:00|31.16|30.86|31.44|31.14|31.99|31.69|31.16|30.86|4
1760447100000|2025-10-14 13:05:00|31.16|30.86|31.25|30.95|31.99|31.69|31.16|30.86|8
1760447400000|2025-10-14 13:10:00|30.86|30.56|31.16|30.86|31.79|31.49|30.81|30.51|12
1760447700000|2025-10-14 13:15:00|31.14|30.84|31.76|31.46|31.79|31.49|30.84|30.54|8
1760448000000|2025-10-14 13:20:00|30.8|30.5|31.76|31.46|31.77|31.47|30.8|30.5|12
1760448300000|2025-10-14 13:25:00|31.14|30.84|31.79|31.49|31.79|31.49|30.82|30.52|14
1760448600000|2025-10-14 13:30:00|31.15|30.85|31.15|30.85|31.79|31.49|31.14|30.84|42
1760448900000|2025-10-14 13:35:00|30.78|30.48|31.15|30.85|31.15|30.85|30.75|30.45|8
1760449200000|2025-10-14 13:40:00|30.78|30.48|30.37|30.07|31.15|30.85|30.33|30.03|30
1760449500000|2025-10-14 13:45:00|30.54|30.24|30.75|30.45|31.32|31.02|30.28|29.98|197
1760449800000|2025-10-14 13:50:00|30.77|30.47|30.7|30.4|31.28|30.98|30.41|30.11|126
1760450100000|2025-10-14 13:55:00|30.72|30.42|30.69|30.39|31.31|31.01|30.46|30.16|87
1760450400000|2025-10-14 14:00:00|31.25|30.95|30.7|30.4|31.28|30.98|30.66|30.36|78
1760450700000|2025-10-14 14:05:00|30.71|30.41|30.66|30.36|31.25|30.95|30.65|30.35|56
1760451000000|2025-10-14 14:10:00|31.25|30.95|30.92|30.62|31.35|31.05|30.65|30.35|64
1760451300000|2025-10-14 14:15:00|30.89|30.59|31.23|30.93|31.55|31.25|30.83|30.53|157
1760451600000|2025-10-14 14:20:00|31.25|30.95|31.17|30.87|31.53|31.23|31.17|30.87|33
1760451900000|2025-10-14 14:25:00|31.2|30.9|31.25|30.95|31.46|31.16|31.03|30.73|27
1760452200000|2025-10-14 14:30:00|31.46|31.16|31.39|31.09|31.46|31.16|30.8|30.5|59
1760452500000|2025-10-14 14:35:00|30.98|30.68|31.42|31.12|31.42|31.12|30.94|30.64|21
1760452800000|2025-10-14 14:40:00|31.41|31.11|31.19|30.89|31.53|31.23|31.07|30.77|24
1760453100000|2025-10-14 14:45:00|31.49|31.19|31.44|31.14|31.54|31.24|31.04|30.74|26
1760453400000|2025-10-14 14:50:00|31.04|30.74|31.38|31.08|31.44|31.14|30.93|30.63|15
1760453700000|2025-10-14 14:55:00|31.37|31.07|31.34|31.04|31.37|31.07|30.88|30.58|13
1760454000000|2025-10-14 15:00:00|30.88|30.58|31.45|31.15|31.45|31.15|30.88|30.58|25
1760454300000|2025-10-14 15:05:00|31.11|30.81|31.36|31.06|31.46|31.16|30.9|30.6|25
1760454600000|2025-10-14 15:10:00|31.31|31.01|31.28|30.98|31.31|31.01|31.03|30.73|6
1760454900000|2025-10-14 15:15:00|31.26|30.96|31.3|31|31.32|31.02|31.03|30.73|8
1760455200000|2025-10-14 15:20:00|31.05|30.75|31.36|31.06|31.36|31.06|31.05|30.75|14
1760455500000|2025-10-14 15:25:00|31.14|30.84|31.35|31.05|31.36|31.06|31.13|30.83|11
1760455800000|2025-10-14 15:30:00|31.12|30.82|31.39|31.09|31.43|31.13|31.12|30.82|15
1760456100000|2025-10-14 15:35:00|31.4|31.1|31.39|31.09|31.45|31.15|31.19|30.89|8
1760456400000|2025-10-14 15:40:00|31.38|31.08|31.49|31.19|31.52|31.22|31.38|31.08|10
1760456700000|2025-10-14 15:45:00|31.5|31.2|31.52|31.22|31.55|31.25|31.49|31.19|8
1760457000000|2025-10-14 15:50:00|31.53|31.23|31.66|31.36|31.68|31.38|31.46|31.16|21
1760457300000|2025-10-14 15:55:00|31.65|31.35|31.83|31.53|31.83|31.53|31.61|31.31|20
1760457600000|2025-10-14 16:00:00|31.77|31.47|31.74|31.44|31.77|31.47|31.74|31.44|8
1760457900000|2025-10-14 16:05:00|31.69|31.39|31.69|31.39|31.74|31.44|31.69|31.39|5
1760458200000|2025-10-14 16:10:00|31.68|31.38|31.78|31.48|31.82|31.52|31.68|31.38|12
1760458500000|2025-10-14 16:15:00|31.76|31.46|31.8|31.5|31.8|31.5|31.74|31.44|9
1760458800000|2025-10-14 16:20:00|31.82|31.52|31.68|31.38|32.17|31.87|31.61|31.31|110
1760459100000|2025-10-14 16:25:00|31.7|31.4|31.69|31.39|32.05|31.75|31.53|31.23|56
1760459400000|2025-10-14 16:30:00|31.79|31.49|31.56|31.26|32.16|31.86|31.37|31.07|67
1760459700000|2025-10-14 16:35:00|31.53|31.23|31.56|31.26|32.13|31.83|31.39|31.09|48
1760460000000|2025-10-14 16:40:00|31.54|31.24|31.61|31.31|32.16|31.86|31.38|31.08|55
1760460300000|2025-10-14 16:45:00|31.59|31.29|31.72|31.42|32.21|31.91|31.15|30.85|65
1760460600000|2025-10-14 16:50:00|31.74|31.44|31.68|31.38|32.26|31.96|31.6|31.3|47
1760460900000|2025-10-14 16:55:00|31.71|31.41|31.45|31.15|32.19|31.89|31.15|30.85|81
1760461200000|2025-10-14 17:00:00|31.47|31.17|31.53|31.23|32.11|31.81|31.03|30.73|144
1760461500000|2025-10-14 17:05:00|31.51|31.21|31.72|31.42|32.18|31.88|31.17|30.87|91
1760461800000|2025-10-14 17:10:00|31.69|31.39|31.7|31.4|32.22|31.92|31.62|31.32|63
1760462100000|2025-10-14 17:15:00|31.74|31.44|31.67|31.37|32.23|31.93|31.2|30.9|84
1760462400000|2025-10-14 17:20:00|31.65|31.35|32.23|31.93|32.23|31.93|31.62|31.32|34
1760462700000|2025-10-14 17:25:00|31.77|31.47|31.7|31.4|32.23|31.93|31.62|31.32|44
1760463000000|2025-10-14 17:30:00|31.72|31.42|31.58|31.28|32.22|31.92|31.14|30.84|69
1760463300000|2025-10-14 17:35:00|31.55|31.25|32.14|31.84|32.15|31.85|31.5|31.2|32
1760463600000|2025-10-14 17:40:00|32.11|31.81|32.15|31.85|32.17|31.87|31.48|31.18|36
1760463900000|2025-10-14 17:45:00|32.13|31.83|31.71|31.41|32.2|31.9|31.59|31.29|38
1760464200000|2025-10-14 17:50:00|31.83|31.53|31.66|31.36|32.22|31.92|31.25|30.95|30
1760464500000|2025-10-14 17:55:00|31.64|31.34|31.52|31.22|32.4|32.1|31.52|31.22|26
1760464800000|2025-10-14 18:00:00|31.49|31.19|31.62|31.32|32.3|32|31.49|31.19|35
1760465100000|2025-10-14 18:05:00|32.3|32|31.78|31.48|32.38|32.08|31.61|31.31|25
1760465400000|2025-10-14 18:10:00|31.8|31.5|31.9|31.6|32.42|32.12|31.78|31.48|28
1760465700000|2025-10-14 18:15:00|31.92|31.62|31.79|31.49|32.45|32.15|31.77|31.47|37
1760466000000|2025-10-14 18:20:00|31.81|31.51|31.86|31.56|32.42|32.12|31.76|31.46|22
1760466300000|2025-10-14 18:25:00|31.81|31.51|32.37|32.07|32.4|32.1|31.74|31.44|23
1760466600000|2025-10-14 18:30:00|31.81|31.51|31.81|31.51|32.02|31.72|31.8|31.5|20
1760466900000|2025-10-14 18:35:00|31.83|31.53|31.74|31.44|32.39|32.09|31.74|31.44|26
1760467200000|2025-10-14 18:40:00|32.36|32.06|31.65|31.35|32.36|32.06|31.62|31.32|13
1760467500000|2025-10-14 18:45:00|32.31|32.01|31.77|31.47|32.37|32.07|31.62|31.32|18
1760467800000|2025-10-14 18:50:00|32.35|32.05|32.33|32.03|32.37|32.07|31.7|31.4|17
1760468100000|2025-10-14 18:55:00|31.68|31.38|31.69|31.39|32.3|32|31.62|31.32|21
1760468400000|2025-10-14 19:00:00|31.71|31.41|31.76|31.46|32.35|32.05|31.69|31.39|12
1760468700000|2025-10-14 19:05:00|31.79|31.49|31.72|31.42|32.36|32.06|31.72|31.42|8
1760469000000|2025-10-14 19:10:00|31.74|31.44|31.83|31.53|32.52|32.22|31.74|31.44|15
1760469300000|2025-10-14 19:15:00|31.85|31.55|31.79|31.49|32.53|32.23|31.76|31.46|28
1760469600000|2025-10-14 19:20:00|31.8|31.5|32.62|32.32|32.62|32.32|31.8|31.5|16
1760469900000|2025-10-14 19:25:00|32.61|32.31|31.81|31.51|32.61|32.31|31.81|31.51|13
1760470200000|2025-10-14 19:30:00|31.77|31.47|31.85|31.55|32.51|32.21|31.77|31.47|8
1760470500000|2025-10-14 19:35:00|31.89|31.59|31.56|31.26|32.55|32.25|31.11|30.81|92
1760470800000|2025-10-14 19:40:00|32.34|32.04|31.2|30.9|32.34|32.04|31.18|30.88|84
1760471100000|2025-10-14 19:45:00|31.22|30.92|31.41|31.11|32.24|31.94|31.21|30.91|63
1760471400000|2025-10-14 19:50:00|32.24|31.94|31.6|31.3|32.38|32.08|31.39|31.09|52
1760471700000|2025-10-14 19:55:00|31.62|31.32|32.25|31.95|32.37|32.07|31.46|31.16|26
1760472000000|2025-10-14 20:00:00|32.24|31.94|31.61|31.31|32.27|31.97|31.52|31.22|26
1760472300000|2025-10-14 20:05:00|31.57|31.27|31.45|31.15|32.3|32|31.44|31.14|22
1760472600000|2025-10-14 20:10:00|31.44|31.14|31.43|31.13|32.26|31.96|31.37|31.07|21
1760472900000|2025-10-14 20:15:00|31.45|31.15|31.53|31.23|32.3|32|31.45|31.15|17
1760473200000|2025-10-14 20:20:00|31.54|31.24|31.54|31.24|32.35|32.05|31.52|31.22|23
1760473500000|2025-10-14 20:25:00|31.56|31.26|31.56|31.26|32.36|32.06|31.54|31.24|11
1760473800000|2025-10-14 20:30:00|31.57|31.27|31.57|31.27|32.34|32.04|31.48|31.18|22
1760474100000|2025-10-14 20:35:00|31.55|31.25|31.54|31.24|32.32|32.02|31.39|31.09|43
1760474400000|2025-10-14 20:40:00|31.56|31.26|31.61|31.31|32.36|32.06|31.44|31.14|24
1760474700000|2025-10-14 20:45:00|31.63|31.33|31.58|31.28|31.63|31.33|31.57|31.27|4
1760475000000|2025-10-14 20:50:00|31.56|31.26|31.57|31.27|32.38|32.08|31.56|31.26|12
1760475300000|2025-10-14 20:55:00|31.55|31.25|31.57|31.27|31.69|31.39|31.53|31.23|10
1760475600000|2025-10-14 21:00:00|31.59|31.29|31.55|31.25|32.39|32.09|31.54|31.24|22
1760475900000|2025-10-14 21:05:00|31.53|31.23|31.57|31.27|32.38|32.08|31.53|31.23|19
1760476200000|2025-10-14 21:10:00|31.54|31.24|31.4|31.1|32.31|32.01|31.4|31.1|22
1760476500000|2025-10-14 21:15:00|31.38|31.08|31.62|31.32|32.27|31.97|31.38|31.08|22
1760476800000|2025-10-14 21:20:00|31.59|31.29|31.49|31.19|32.13|31.83|31.4|31.1|12
1760477100000|2025-10-14 21:25:00|31.52|31.22|31.55|31.25|31.56|31.26|31.52|31.22|4
1760477400000|2025-10-14 21:30:00|31.53|31.23|31.55|31.25|31.57|31.27|31.53|31.23|4
1760477700000|2025-10-14 21:35:00|31.53|31.23|31.5|31.2|32.38|32.08|31.49|31.19|11
1760478000000|2025-10-14 21:40:00|31.49|31.19|31.58|31.28|32.4|32.1|31.49|31.19|15
1760478300000|2025-10-14 21:45:00|32.36|32.06|31.57|31.27|32.36|32.06|31.57|31.27|2
1760478600000|2025-10-14 21:50:00|31.61|31.31|31.67|31.37|32.42|32.12|31.59|31.29|12
1760479200000|2025-10-14 22:00:00|31.69|31.39|31.83|31.53|32.54|32.24|31.69|31.39|28
1760479500000|2025-10-14 22:05:00|31.8|31.5|31.82|31.52|32.58|32.28|31.8|31.5|20
1760479800000|2025-10-14 22:10:00|31.8|31.5|31.79|31.49|32.58|32.28|31.79|31.49|11
1760480100000|2025-10-14 22:15:00|31.76|31.46|31.76|31.46|31.78|31.48|31.76|31.46|3
1760480400000|2025-10-14 22:20:00|31.73|31.43|31.75|31.45|32.51|32.21|31.7|31.4|7
1760480700000|2025-10-14 22:25:00|31.77|31.47|31.69|31.39|32.48|32.18|31.69|31.39|6
1760481000000|2025-10-14 22:30:00|31.66|31.36|31.66|31.36|32.47|32.17|31.62|31.32|9
1760481300000|2025-10-14 22:35:00|31.64|31.34|31.64|31.34|32.44|32.14|31.64|31.34|5
1760481600000|2025-10-14 22:40:00|31.66|31.36|31.67|31.37|32.45|32.15|31.66|31.36|3
1760481900000|2025-10-14 22:45:00|31.64|31.34|31.55|31.25|32.43|32.13|31.54|31.24|17
1760482200000|2025-10-14 22:50:00|31.53|31.23|31.58|31.28|31.6|31.3|31.53|31.23|4
1760482500000|2025-10-14 22:55:00|31.56|31.26|31.65|31.35|32.45|32.15|31.56|31.26|7
1760482800000|2025-10-14 23:00:00|31.67|31.37|31.71|31.41|32.48|32.18|31.67|31.37|7
1760483100000|2025-10-14 23:05:00|31.69|31.39|31.76|31.46|31.87|31.57|31.69|31.39|11
1760483400000|2025-10-14 23:10:00|31.74|31.44|31.79|31.49|31.98|31.68|31.74|31.44|19
1760483700000|2025-10-14 23:15:00|31.81|31.51|31.77|31.47|31.94|31.64|31.75|31.45|5
1760484000000|2025-10-14 23:20:00|31.75|31.45|31.74|31.44|32.54|32.24|31.71|31.41|10
1760484300000|2025-10-14 23:25:00|31.72|31.42|31.77|31.47|32.54|32.24|31.72|31.42|13
1760484600000|2025-10-14 23:30:00|31.79|31.49|31.8|31.5|31.93|31.63|31.75|31.45|8
1760484900000|2025-10-14 23:35:00|31.77|31.47|31.77|31.47|31.78|31.48|31.77|31.47|3
1760485200000|2025-10-14 23:40:00|31.74|31.44|31.74|31.44|31.88|31.58|31.73|31.43|9
1760485500000|2025-10-14 23:45:00|31.76|31.46|31.77|31.47|32.53|32.23|31.73|31.43|13
1760485800000|2025-10-14 23:50:00|31.79|31.49|31.71|31.41|32.5|32.2|31.67|31.37|14
1760486100000|2025-10-14 23:55:00|31.73|31.43|31.72|31.42|32.5|32.2|31.67|31.37|16
1760486400000|2025-10-15 00:00:00|31.7|31.4|31.76|31.46|31.92|31.62|31.7|31.4|11
1760486700000|2025-10-15 00:05:00|31.73|31.43|31.76|31.46|32.55|32.25|31.73|31.43|12
1760487000000|2025-10-15 00:10:00|31.73|31.43|31.57|31.27|32.47|32.17|31.57|31.27|29
1760487300000|2025-10-15 00:15:00|31.55|31.25|31.54|31.24|32.43|32.13|31.54|31.24|7
1760487600000|2025-10-15 00:20:00|31.51|31.21|31.51|31.21|31.55|31.25|31.48|31.18|7
1760487900000|2025-10-15 00:25:00|31.55|31.25|31.54|31.24|32.47|32.17|31.46|31.16|49
1760488200000|2025-10-15 00:30:00|32.43|32.13|31.45|31.15|32.43|32.13|31.41|31.11|28
1760488500000|2025-10-15 00:35:00|31.48|31.18|31.5|31.2|32.42|32.12|31.47|31.17|26
1760488800000|2025-10-15 00:40:00|31.53|31.23|31.53|31.23|32.42|32.12|31.49|31.19|25
1760489100000|2025-10-15 00:45:00|31.52|31.22|31.55|31.25|31.75|31.45|31.52|31.22|28
1760489400000|2025-10-15 00:50:00|31.52|31.22|31.55|31.25|32.43|32.13|31.51|31.21|11
1760489700000|2025-10-15 00:55:00|31.52|31.22|31.6|31.3|32.44|32.14|31.52|31.22|5
1760490000000|2025-10-15 01:00:00|31.57|31.27|31.44|31.14|32.45|32.15|31.36|31.06|38
1760490300000|2025-10-15 01:05:00|31.42|31.12|31.35|31.05|32.36|32.06|31.34|31.04|19
1760490600000|2025-10-15 01:10:00|31.33|31.03|31.46|31.16|32.38|32.08|31.33|31.03|18
1760490900000|2025-10-15 01:15:00|31.43|31.13|31.48|31.18|31.48|31.18|31.41|31.11|11
1760491200000|2025-10-15 01:20:00|31.46|31.16|31.46|31.16|31.61|31.31|31.36|31.06|17
1760491500000|2025-10-15 01:25:00|31.43|31.13|31.34|31.04|32.35|32.05|31.34|31.04|14
1760491800000|2025-10-15 01:30:00|31.31|31.01|31.31|31.01|32.34|32.04|31.28|30.98|18
1760492100000|2025-10-15 01:35:00|31.28|30.98|31.33|31.03|32.32|32.02|31.28|30.98|10
1760492400000|2025-10-15 01:40:00|31.35|31.05|31.31|31.01|32.31|32.01|31.26|30.96|25
1760492700000|2025-10-15 01:45:00|31.29|30.99|31.33|31.03|32.31|32.01|31.26|30.96|17
1760493000000|2025-10-15 01:50:00|31.3|31|31.32|31.02|32.36|32.06|31.29|30.99|34
1760493300000|2025-10-15 01:55:00|31.34|31.04|31.32|31.02|32.32|32.02|31.31|31.01|22
1760493600000|2025-10-15 02:00:00|31.28|30.98|31.34|31.04|32.33|32.03|31.28|30.98|16
1760493900000|2025-10-15 02:05:00|31.32|31.02|31.29|30.99|32.31|32.01|31.27|30.97|22
1760494200000|2025-10-15 02:10:00|31.26|30.96|31.43|31.13|32.36|32.06|31.26|30.96|24
1760494500000|2025-10-15 02:15:00|31.4|31.1|31.45|31.15|32.41|32.11|31.38|31.08|46
1760494800000|2025-10-15 02:20:00|31.49|31.19|31.58|31.28|32.44|32.14|31.47|31.17|28
1760495100000|2025-10-15 02:25:00|31.57|31.27|31.68|31.38|32.47|32.17|31.57|31.27|23
1760495400000|2025-10-15 02:30:00|31.72|31.42|31.65|31.35|32.51|32.21|31.62|31.32|53
1760495700000|2025-10-15 02:35:00|31.63|31.33|31.59|31.29|32.46|32.16|31.57|31.27|12
1760496000000|2025-10-15 02:40:00|32.36|32.06|31.52|31.22|32.36|32.06|31.51|31.21|12
1760496300000|2025-10-15 02:45:00|31.54|31.24|31.56|31.26|32.43|32.13|31.48|31.18|9
1760496600000|2025-10-15 02:50:00|31.53|31.23|31.56|31.26|32.43|32.13|31.48|31.18|17
1760496900000|2025-10-15 02:55:00|31.53|31.23|31.48|31.18|32.42|32.12|31.46|31.16|16
1760497200000|2025-10-15 03:00:00|31.46|31.16|31.39|31.09|32.42|32.12|31.39|31.09|30
1760497500000|2025-10-15 03:05:00|31.41|31.11|31.42|31.12|32.25|31.95|31.33|31.03|18
1760497800000|2025-10-15 03:10:00|31.43|31.13|31.39|31.09|32.35|32.05|31.33|31.03|24
1760498100000|2025-10-15 03:15:00|31.36|31.06|31.34|31.04|32.33|32.03|31.31|31.01|24
1760498400000|2025-10-15 03:20:00|31.35|31.05|31.36|31.06|32.33|32.03|31.24|30.94|27
1760498700000|2025-10-15 03:25:00|31.34|31.04|31.42|31.12|31.43|31.13|31.34|31.04|8
1760499000000|2025-10-15 03:30:00|31.43|31.13|31.33|31.03|32.32|32.02|31.33|31.03|11
1760499300000|2025-10-15 03:35:00|31.34|31.04|31.33|31.03|32.32|32.02|31.27|30.97|10
1760499600000|2025-10-15 03:40:00|31.3|31|31.27|30.97|32.3|32|31.19|30.89|22
1760499900000|2025-10-15 03:45:00|31.24|30.94|31.31|31.01|32.3|32|31.15|30.85|38
1760500200000|2025-10-15 03:50:00|31.34|31.04|31.34|31.04|31.34|31.04|31.3|31|4
1760500500000|2025-10-15 03:55:00|31.31|31.01|31.35|31.05|32.33|32.03|31.3|31|6
1760500800000|2025-10-15 04:00:00|31.39|31.09|31.27|30.97|32.33|32.03|31.19|30.89|27
1760501100000|2025-10-15 04:05:00|31.25|30.95|31.28|30.98|32.29|31.99|31.21|30.91|20
1760501400000|2025-10-15 04:10:00|31.25|30.95|31.36|31.06|32.33|32.03|31.25|30.95|16
1760501700000|2025-10-15 04:15:00|31.33|31.03|31.32|31.02|32.32|32.02|31.3|31|14
1760502000000|2025-10-15 04:20:00|31.35|31.05|31.27|30.97|31.35|31.05|31.26|30.96|14
1760502300000|2025-10-15 04:25:00|31.25|30.95|31.27|30.97|32.3|32|31.24|30.94|22
1760502600000|2025-10-15 04:30:00|31.25|30.95|31.24|30.94|32.32|32.02|31.24|30.94|21
1760502900000|2025-10-15 04:35:00|32.26|31.96|31.21|30.91|32.26|31.96|31.2|30.9|24
1760503200000|2025-10-15 04:40:00|31.18|30.88|31.2|30.9|32.25|31.95|31.13|30.83|13
1760503500000|2025-10-15 04:45:00|31.18|30.88|31.33|31.03|32.3|32|31.18|30.88|17
1760503800000|2025-10-15 04:50:00|31.3|31|31.43|31.13|32.39|32.09|31.3|31|19
1760504100000|2025-10-15 04:55:00|31.46|31.16|31.42|31.12|31.47|31.17|31.42|31.12|10
1760504400000|2025-10-15 05:00:00|31.44|31.14|31.43|31.13|32.38|32.08|31.43|31.13|12
1760504700000|2025-10-15 05:05:00|31.41|31.11|31.43|31.13|31.43|31.13|31.39|31.09|4
1760505000000|2025-10-15 05:10:00|31.41|31.11|31.39|31.09|31.42|31.12|31.39|31.09|4
1760505300000|2025-10-15 05:15:00|31.4|31.1|31.45|31.15|31.45|31.15|31.38|31.08|9
1760505600000|2025-10-15 05:20:00|31.43|31.13|31.36|31.06|31.43|31.13|31.31|31.01|13
1760505900000|2025-10-15 05:25:00|31.34|31.04|31.33|31.03|31.38|31.08|31.33|31.03|8
1760506200000|2025-10-15 05:30:00|31.31|31.01|31.37|31.07|31.39|31.09|31.25|30.95|26
1760506500000|2025-10-15 05:35:00|31.34|31.04|31.42|31.12|31.42|31.12|31.34|31.04|8
1760506800000|2025-10-15 05:40:00|31.4|31.1|31.42|31.12|31.43|31.13|31.4|31.1|4
1760507100000|2025-10-15 05:45:00|31.4|31.1|31.36|31.06|31.4|31.1|31.34|31.04|6
1760507400000|2025-10-15 05:50:00|31.37|31.07|31.38|31.08|31.39|31.09|31.32|31.02|10
1760508000000|2025-10-15 06:00:00|31.35|31.05|31.39|31.09|31.42|31.12|31.31|31.01|17
1760508300000|2025-10-15 06:05:00|31.37|31.07|31.33|31.03|31.37|31.07|31.26|30.96|15
1760508600000|2025-10-15 06:10:00|31.26|30.96|31.24|30.94|31.34|31.04|31.22|30.92|11
1760508900000|2025-10-15 06:15:00|31.28|30.98|31.22|30.92|31.33|31.03|31.22|30.92|20
1760509200000|2025-10-15 06:20:00|31.32|31.02|31.24|30.94|31.33|31.03|31.22|30.92|16
1760509500000|2025-10-15 06:25:00|31.28|30.98|31.34|31.04|31.34|31.04|31.28|30.98|7
1760509800000|2025-10-15 06:30:00|31.35|31.05|31.33|31.03|31.36|31.06|31.33|31.03|11
1760510100000|2025-10-15 06:35:00|31.34|31.04|31.35|31.05|31.39|31.09|31.33|31.03|9
1760510400000|2025-10-15 06:40:00|31.33|31.03|31.4|31.1|31.45|31.15|31.33|31.03|19
1760510700000|2025-10-15 06:45:00|31.41|31.11|31.38|31.08|31.45|31.15|31.37|31.07|7
1760511000000|2025-10-15 06:50:00|31.39|31.09|31.45|31.15|31.45|31.15|31.39|31.09|7
1760511300000|2025-10-15 06:55:00|31.36|31.06|31.38|31.08|31.4|31.1|31.36|31.06|7
1760511600000|2025-10-15 07:00:00|31.39|31.09|31.45|31.15|31.45|31.15|31.39|31.09|7
1760511900000|2025-10-15 07:05:00|31.36|31.06|31.38|31.08|31.39|31.09|31.35|31.05|12
1760512200000|2025-10-15 07:10:00|31.39|31.09|31.38|31.08|31.44|31.14|31.35|31.05|15
1760512500000|2025-10-15 07:15:00|31.39|31.09|31.41|31.11|31.44|31.14|31.39|31.09|11
1760512800000|2025-10-15 07:20:00|31.42|31.12|31.37|31.07|31.45|31.15|31.34|31.04|8
1760513100000|2025-10-15 07:25:00|31.38|31.08|31.44|31.14|31.44|31.14|31.38|31.08|7
1760513400000|2025-10-15 07:30:00|31.45|31.15|31.39|31.09|31.45|31.15|31.33|31.03|11
1760513700000|2025-10-15 07:35:00|31.4|31.1|31.37|31.07|31.42|31.12|31.33|31.03|10
1760514000000|2025-10-15 07:40:00|31.38|31.08|31.34|31.04|31.44|31.14|31.33|31.03|9
1760514300000|2025-10-15 07:45:00|31.35|31.05|31.42|31.12|31.42|31.12|31.35|31.05|10
1760514600000|2025-10-15 07:50:00|31.43|31.13|31.42|31.12|31.45|31.15|31.4|31.1|6
1760514900000|2025-10-15 07:55:00|31.43|31.13|31.44|31.14|31.45|31.15|31.41|31.11|7
1760515200000|2025-10-15 08:00:00|31.45|31.15|31.53|31.23|31.53|31.23|31.41|31.11|10
1760515500000|2025-10-15 08:05:00|31.54|31.24|31.5|31.2|31.55|31.25|31.44|31.14|8
1760515800000|2025-10-15 08:10:00|31.51|31.21|31.49|31.19|31.53|31.23|31.47|31.17|9
1760516100000|2025-10-15 08:15:00|31.5|31.2|31.49|31.19|31.53|31.23|31.48|31.18|7
1760516400000|2025-10-15 08:20:00|31.5|31.2|31.52|31.22|31.53|31.23|31.5|31.2|6
1760516700000|2025-10-15 08:25:00|31.51|31.21|31.62|31.32|31.62|31.32|31.49|31.19|16
1760517000000|2025-10-15 08:30:00|31.63|31.33|31.93|31.63|31.98|31.68|31.63|31.33|29
1760517300000|2025-10-15 08:35:00|31.86|31.56|31.69|31.39|31.93|31.63|31.67|31.37|18
1760517600000|2025-10-15 08:40:00|31.71|31.41|31.69|31.39|31.86|31.56|31.65|31.35|21
1760517900000|2025-10-15 08:45:00|31.84|31.54|31.57|31.27|31.84|31.54|31.54|31.24|14
1760518200000|2025-10-15 08:50:00|31.54|31.24|31.76|31.46|31.77|31.47|31.51|31.21|8
1760518500000|2025-10-15 08:55:00|31.73|31.43|31.73|31.43|31.74|31.44|31.71|31.41|4
1760518800000|2025-10-15 09:00:00|31.44|31.14|31.74|31.44|31.74|31.44|31.34|31.04|23
1760519100000|2025-10-15 09:05:00|31.49|31.19|31.43|31.13|31.74|31.44|31.36|31.06|28
1760519400000|2025-10-15 09:10:00|31.42|31.12|31.46|31.16|31.75|31.45|31.42|31.12|8
1760519700000|2025-10-15 09:15:00|31.43|31.13|31.32|31.02|31.72|31.42|31.24|30.94|24
1760520000000|2025-10-15 09:20:00|31.29|30.99|31.3|31|31.68|31.38|31.28|30.98|18
1760520300000|2025-10-15 09:25:00|31.28|30.98|31.63|31.33|31.65|31.35|31.28|30.98|6
1760520600000|2025-10-15 09:30:00|31.25|30.95|31.65|31.35|31.65|31.35|31.24|30.94|10
1760520900000|2025-10-15 09:35:00|31.63|31.33|31.69|31.39|31.69|31.39|31.63|31.33|6
1760521200000|2025-10-15 09:40:00|31.67|31.37|31.68|31.38|31.68|31.38|31.64|31.34|5
1760521500000|2025-10-15 09:45:00|31.66|31.36|31.68|31.38|31.71|31.41|31.66|31.36|7
1760521800000|2025-10-15 09:50:00|31.66|31.36|31.63|31.33|31.66|31.36|31.63|31.33|3
1760522100000|2025-10-15 09:55:00|31.64|31.34|31.64|31.34|31.64|31.34|31.63|31.33|3
1760522400000|2025-10-15 10:00:00|31.63|31.33|31.63|31.33|31.64|31.34|31.63|31.33|3
1760522700000|2025-10-15 10:05:00|31.64|31.34|31.66|31.36|31.66|31.36|31.64|31.34|2
1760523000000|2025-10-15 10:10:00|31.64|31.34|31.68|31.38|31.68|31.38|31.63|31.33|10
1760523300000|2025-10-15 10:15:00|31.66|31.36|31.64|31.34|31.66|31.36|31.64|31.34|2
1760523600000|2025-10-15 10:20:00|31.63|31.33|31.63|31.33|31.63|31.33|31.63|31.33|1
1760523900000|2025-10-15 10:25:00|31.62|31.32|31.63|31.33|31.63|31.33|31.62|31.32|2
1760524500000|2025-10-15 10:35:00|31.65|31.35|31.62|31.32|31.65|31.35|31.62|31.32|3
1760524800000|2025-10-15 10:40:00|31.63|31.33|31.63|31.33|31.63|31.33|31.62|31.32|3
1760525100000|2025-10-15 10:45:00|31.65|31.35|31.63|31.33|31.65|31.35|31.63|31.33|2
1760525700000|2025-10-15 10:55:00|31.62|31.32|31.63|31.33|31.63|31.33|31.62|31.32|2
1760526300000|2025-10-15 11:05:00|31.62|31.32|31.63|31.33|31.64|31.34|31.62|31.32|4
1760526600000|2025-10-15 11:10:00|31.62|31.32|31.62|31.32|31.63|31.33|31.61|31.31|4
1760526900000|2025-10-15 11:15:00|31.61|31.31|31.56|31.26|31.61|31.31|31.56|31.26|6
1760527200000|2025-10-15 11:20:00|31.55|31.25|31.6|31.3|31.63|31.33|31.52|31.22|8
1760527500000|2025-10-15 11:25:00|31.59|31.29|31.62|31.32|31.63|31.33|31.56|31.26|6
1760527800000|2025-10-15 11:30:00|31.61|31.31|31.55|31.25|31.61|31.31|31.55|31.25|7
1760528100000|2025-10-15 11:35:00|31.54|31.24|31.61|31.31|31.63|31.33|31.54|31.24|4
1760528400000|2025-10-15 11:40:00|31.6|31.3|31.63|31.33|31.63|31.33|31.59|31.29|3
1760528700000|2025-10-15 11:45:00|31.62|31.32|31.6|31.3|31.62|31.32|31.6|31.3|3
1760529000000|2025-10-15 11:50:00|31.59|31.29|31.59|31.29|31.63|31.33|31.58|31.28|7
1760529300000|2025-10-15 11:55:00|31.58|31.28|31.6|31.3|31.63|31.33|31.57|31.27|6
1760529600000|2025-10-15 12:00:00|31.59|31.29|31.58|31.28|31.63|31.33|31.58|31.28|7
1760529900000|2025-10-15 12:05:00|31.63|31.33|31.6|31.3|31.63|31.33|31.6|31.3|4
1760530200000|2025-10-15 12:10:00|31.59|31.29|31.53|31.23|31.59|31.29|31.53|31.23|7
1760530500000|2025-10-15 12:15:00|31.52|31.22|31.6|31.3|31.63|31.33|31.52|31.22|7
1760530800000|2025-10-15 12:20:00|31.59|31.29|31.52|31.22|31.59|31.29|31.52|31.22|8
1760531100000|2025-10-15 12:25:00|31.51|31.21|31.45|31.15|31.51|31.21|31.45|31.15|7
1760531400000|2025-10-15 12:30:00|31.44|31.14|31.62|31.32|31.63|31.33|31.41|31.11|6
1760531700000|2025-10-15 12:35:00|31.61|31.31|31.54|31.24|31.61|31.31|31.54|31.24|8
1760532000000|2025-10-15 12:40:00|31.53|31.23|31.47|31.17|31.53|31.23|31.47|31.17|7
1760532300000|2025-10-15 12:45:00|31.46|31.16|31.63|31.33|31.63|31.33|31.41|31.11|7
1760532600000|2025-10-15 12:50:00|31.62|31.32|31.55|31.25|31.62|31.32|31.55|31.25|8
1760532900000|2025-10-15 12:55:00|31.54|31.24|31.47|31.17|31.54|31.24|31.47|31.17|8
1760533200000|2025-10-15 13:00:00|31.46|31.16|31.4|31.1|31.46|31.16|31.4|31.1|7
1760533500000|2025-10-15 13:05:00|31.39|31.09|31.65|31.35|31.65|31.35|31.39|31.09|9
1760533800000|2025-10-15 13:10:00|31.66|31.36|31.64|31.34|31.72|31.42|31.63|31.33|9
1760534100000|2025-10-15 13:15:00|31.65|31.35|31.72|31.42|31.72|31.42|31.65|31.35|8
1760534400000|2025-10-15 13:20:00|31.73|31.43|31.66|31.36|31.77|31.47|31.63|31.33|9
1760534700000|2025-10-15 13:25:00|31.67|31.37|31.74|31.44|31.74|31.44|31.67|31.37|8
1760535000000|2025-10-15 13:30:00|31.63|31.33|31.7|31.4|31.7|31.4|31.63|31.33|8
1760535300000|2025-10-15 13:35:00|31.71|31.41|31.77|31.47|31.77|31.47|31.71|31.41|7
1760535600000|2025-10-15 13:40:00|31.78|31.48|31.69|31.39|31.78|31.48|31.63|31.33|8
1760535900000|2025-10-15 13:45:00|31.7|31.4|31.36|31.06|31.73|31.43|31.34|31.04|12
1760536200000|2025-10-15 13:50:00|31.37|31.07|31.44|31.14|31.44|31.14|31.37|31.07|10
1760536500000|2025-10-15 13:55:00|31.45|31.15|31.51|31.21|31.51|31.21|31.45|31.15|7
1760536800000|2025-10-15 14:00:00|31.52|31.22|31.57|31.27|31.57|31.27|31.52|31.22|6
1760537100000|2025-10-15 14:05:00|31.58|31.28|31.64|31.34|31.64|31.34|31.58|31.28|7
1760537400000|2025-10-15 14:10:00|31.65|31.35|31.72|31.42|31.72|31.42|31.65|31.35|8
1760537700000|2025-10-15 14:15:00|31.73|31.43|31.79|31.49|31.79|31.49|31.73|31.43|7
1760538000000|2025-10-15 14:20:00|31.8|31.5|31.86|31.56|31.86|31.56|31.8|31.5|7
1760538300000|2025-10-15 14:25:00|31.48|31.18|31.45|31.15|31.48|31.18|30.87|30.57|24
1760538600000|2025-10-15 14:30:00|31.43|31.13|31.39|31.09|31.44|31.14|31.37|31.07|16
1760538900000|2025-10-15 14:35:00|31.37|31.07|31.41|31.11|31.42|31.12|31.37|31.07|18
1760539200000|2025-10-15 14:40:00|31.38|31.08|31.35|31.05|31.39|31.09|31.35|31.05|10
1760540100000|2025-10-15 14:55:00|31.34|31.04|31.3|31|31.34|31.04|31.3|31|5
1760540400000|2025-10-15 15:00:00|31.29|30.99|31.23|30.93|31.29|30.99|31.23|30.93|7
1760540700000|2025-10-15 15:05:00|31.22|30.92|31.15|30.85|31.22|30.92|31.15|30.85|8
1760541000000|2025-10-15 15:10:00|31.14|30.84|31.33|31.03|31.35|31.05|31.11|30.81|7
1760541300000|2025-10-15 15:15:00|31.32|31.02|31.25|30.95|31.32|31.02|31.25|30.95|8
1760541600000|2025-10-15 15:20:00|31.24|30.94|31.18|30.88|31.24|30.94|31.18|30.88|7
1760541900000|2025-10-15 15:25:00|31.17|30.87|31.11|30.81|31.17|30.87|31.11|30.81|7
1760542200000|2025-10-15 15:30:00|31.35|31.05|31.28|30.98|31.35|31.05|31.28|30.98|8
1760542500000|2025-10-15 15:35:00|31.27|30.97|31.2|30.9|31.27|30.97|31.2|30.9|8
1760542800000|2025-10-15 15:40:00|31.19|30.89|31.12|30.82|31.19|30.89|31.12|30.82|8
1760543100000|2025-10-15 15:45:00|31.11|30.81|31.3|31|31.35|31.05|31.11|30.81|7
1760543400000|2025-10-15 15:50:00|31.29|30.99|31.22|30.92|31.29|30.99|31.22|30.92|8
1760543700000|2025-10-15 15:55:00|31.21|30.91|31.38|31.08|31.38|31.08|31.19|30.89|7
1760544000000|2025-10-15 16:00:00|31.39|31.09|31.46|31.16|31.46|31.16|31.39|31.09|8
1760544300000|2025-10-15 16:05:00|31.47|31.17|31.54|31.24|31.54|31.24|31.47|31.17|8
1760544600000|2025-10-15 16:10:00|31.55|31.25|31.61|31.31|31.61|31.31|31.55|31.25|7
1760544900000|2025-10-15 16:15:00|31.62|31.32|31.4|31.1|31.64|31.34|31.35|31.05|9
1760545200000|2025-10-15 16:20:00|31.41|31.11|31.47|31.17|31.47|31.17|31.41|31.11|7
1760545500000|2025-10-15 16:25:00|31.48|31.18|31.54|31.24|31.54|31.24|31.48|31.18|7
1760545800000|2025-10-15 16:30:00|31.55|31.25|31.62|31.32|31.62|31.32|31.55|31.25|8
1760546100000|2025-10-15 16:35:00|31.63|31.33|31.35|31.05|31.65|31.35|31.35|31.05|4
1760548500000|2025-10-15 17:15:00|31.34|31.04|31.28|30.98|31.34|31.04|31.28|30.98|7
1760548800000|2025-10-15 17:20:00|31.27|30.97|31.21|30.91|31.27|30.97|31.21|30.91|7
1760549100000|2025-10-15 17:25:00|31.2|30.9|31.13|30.83|31.2|30.9|31.13|30.83|8
1760549400000|2025-10-15 17:30:00|31.12|30.82|31.31|31.01|31.35|31.05|31.11|30.81|7
1760549700000|2025-10-15 17:35:00|31.3|31|31.23|30.93|31.3|31|31.23|30.93|8
1760550000000|2025-10-15 17:40:00|31.22|30.92|31.15|30.85|31.22|30.92|31.15|30.85|8
1760550300000|2025-10-15 17:45:00|31.14|30.84|31.33|31.03|31.35|31.05|31.11|30.81|7
1760550600000|2025-10-15 17:50:00|31.32|31.02|31.25|30.95|31.32|31.02|31.25|30.95|8
1760550900000|2025-10-15 17:55:00|31.24|30.94|31.17|30.87|31.24|30.94|31.17|30.87|8
1760551200000|2025-10-15 18:00:00|31.16|30.86|31.11|30.81|31.16|30.86|31.11|30.81|6
1760551500000|2025-10-15 18:05:00|31.35|31.05|31.28|30.98|31.35|31.05|31.28|30.98|8
1760551800000|2025-10-15 18:10:00|31.27|30.97|31.2|30.9|31.27|30.97|31.2|30.9|8
1760552100000|2025-10-15 18:15:00|31.19|30.89|31.12|30.82|31.19|30.89|31.12|30.82|8
1760552400000|2025-10-15 18:20:00|31.11|30.81|31.3|31|31.35|31.05|31.11|30.81|7
1760552700000|2025-10-15 18:25:00|31.29|30.99|31.23|30.93|31.29|30.99|31.23|30.93|7
1760553000000|2025-10-15 18:30:00|31.22|30.92|31.15|30.85|31.22|30.92|31.15|30.85|8
1760553300000|2025-10-15 18:35:00|31.14|30.84|31.33|31.03|31.35|31.05|31.11|30.81|7
1760553600000|2025-10-15 18:40:00|31.32|31.02|31.25|30.95|31.32|31.02|31.25|30.95|8
1760553900000|2025-10-15 18:45:00|31.24|30.94|31.18|30.88|31.24|30.94|31.18|30.88|7
1760554200000|2025-10-15 18:50:00|31.17|30.87|31.11|30.81|31.18|30.88|31.11|30.81|9
1760554500000|2025-10-15 18:55:00|31.35|31.05|31.28|30.98|31.35|31.05|31.28|30.98|8
1760554800000|2025-10-15 19:00:00|31.27|30.97|31.2|30.9|31.27|30.97|31.2|30.9|8
1760555100000|2025-10-15 19:05:00|31.19|30.89|31.13|30.83|31.19|30.89|31.13|30.83|7
1760555400000|2025-10-15 19:10:00|31.12|30.82|31.31|31.01|31.35|31.05|31.11|30.81|7
1760555700000|2025-10-15 19:15:00|31.3|31|31.23|30.93|31.3|31|31.23|30.93|8
1760556000000|2025-10-15 19:20:00|31.22|30.92|31.15|30.85|31.22|30.92|31.15|30.85|8
1760556300000|2025-10-15 19:25:00|31.14|30.84|31.33|31.03|31.35|31.05|31.11|30.81|7
1760556600000|2025-10-15 19:30:00|31.32|31.02|31.26|30.96|31.32|31.02|31.26|30.96|7
1760556900000|2025-10-15 19:35:00|31.25|30.95|31.18|30.88|31.25|30.95|31.18|30.88|8
1760557200000|2025-10-15 19:40:00|31.17|30.87|31.11|30.81|31.17|30.87|31.11|30.81|7
1760557500000|2025-10-15 19:45:00|31.35|31.05|31.28|30.98|31.35|31.05|31.28|30.98|8
1760557800000|2025-10-15 19:50:00|31.27|30.97|31.21|30.91|31.27|30.97|31.21|30.91|7
1760558100000|2025-10-15 19:55:00|31.2|30.9|31.13|30.83|31.2|30.9|31.13|30.83|8
1760558400000|2025-10-15 20:00:00|31.12|30.82|31.31|31.01|31.35|31.05|31.11|30.81|7
1760558700000|2025-10-15 20:05:00|31.3|31|31.23|30.93|31.3|31|31.23|30.93|8
1760559000000|2025-10-15 20:10:00|31.22|30.92|31.16|30.86|31.22|30.92|31.16|30.86|7
1760559300000|2025-10-15 20:15:00|31.15|30.85|31.34|31.04|31.35|31.05|31.11|30.81|7
1760559600000|2025-10-15 20:20:00|31.33|31.03|31.26|30.96|31.33|31.03|31.26|30.96|8
1760559900000|2025-10-15 20:25:00|31.25|30.95|31.18|30.88|31.25|30.95|31.18|30.88|8
1760560200000|2025-10-15 20:30:00|31.17|30.87|31.11|30.81|31.17|30.87|31.11|30.81|7
1760560500000|2025-10-15 20:35:00|31.35|31.05|31.31|31.01|31.35|31.05|30.94|30.64|9
1760560800000|2025-10-15 20:40:00|31.3|31|31.23|30.93|31.3|31|31.23|30.93|8
1760561100000|2025-10-15 20:45:00|31.22|30.92|31.16|30.86|31.22|30.92|31.16|30.86|9
1760561400000|2025-10-15 20:50:00|31.15|30.85|31.34|31.04|31.35|31.05|31.11|30.81|7
1760561700000|2025-10-15 20:55:00|31.33|31.03|31.26|30.96|31.33|31.03|31.26|30.96|8
1760562000000|2025-10-15 21:00:00|31.25|30.95|31.18|30.88|31.25|30.95|31.18|30.88|8
1760562300000|2025-10-15 21:05:00|31.17|30.87|31.11|30.81|31.17|30.87|31.11|30.81|7
1760562600000|2025-10-15 21:10:00|31.35|31.05|31.34|31.04|31.35|31.05|31.02|30.72|7
1760562900000|2025-10-15 21:15:00|31.33|31.03|31.26|30.96|31.33|31.03|31.26|30.96|8
1760563200000|2025-10-15 21:20:00|31.25|30.95|31.33|31.03|31.35|31.05|30.98|30.68|7
1760563500000|2025-10-15 21:25:00|31.32|31.02|31.25|30.95|31.32|31.02|31.25|30.95|8
1760563800000|2025-10-15 21:30:00|31.24|30.94|31.17|30.87|31.24|30.94|31.17|30.87|8
1760564100000|2025-10-15 21:35:00|31.16|30.86|31.11|30.81|31.16|30.86|31.11|30.81|6
1760564400000|2025-10-15 21:40:00|31.35|31.05|31.28|30.98|31.35|31.05|31.28|30.98|8
1760564700000|2025-10-15 21:45:00|31.27|30.97|31.2|30.9|31.27|30.97|31.2|30.9|8
1760565000000|2025-10-15 21:50:00|31.19|30.89|31.01|30.71|31.35|31.05|30.95|30.65|7
1760565300000|2025-10-15 21:55:00|31.35|31.05|31.29|30.99|31.35|31.05|30.85|30.55|9
1760565600000|2025-10-15 22:00:00|31.01|30.71|31.01|30.71|31.35|31.05|31.01|30.71|10
1760565900000|2025-10-15 22:05:00|31.35|31.05|31.34|31.04|31.35|31.05|31.03|30.73|8
1760566200000|2025-10-15 22:10:00|31.33|31.03|31.3|31|31.35|31.05|31.02|30.72|9
1760566500000|2025-10-15 22:15:00|31.29|30.99|31.22|30.92|31.29|30.99|31.22|30.92|8
1760566800000|2025-10-15 22:20:00|31.21|30.91|31.15|30.85|31.21|30.91|31.15|30.85|7
1760567100000|2025-10-15 22:25:00|31.14|30.84|31.07|30.77|31.14|30.84|31.07|30.77|8
1760567400000|2025-10-15 22:30:00|31.06|30.76|31|30.7|31.06|30.76|31|30.7|7
1760567700000|2025-10-15 22:35:00|30.99|30.69|30.92|30.62|30.99|30.69|30.92|30.62|8
1760568000000|2025-10-15 22:40:00|30.91|30.61|31.29|30.99|31.35|31.05|30.9|30.6|9
1760568300000|2025-10-15 22:45:00|31.28|30.98|31.21|30.91|31.28|30.98|31.21|30.91|8
1760568600000|2025-10-15 22:50:00|31.2|30.9|30.9|30.6|31.2|30.9|30.9|30.6|11
1760568900000|2025-10-15 22:55:00|30.89|30.59|31.01|30.71|31.35|31.05|30.85|30.55|9
1760569200000|2025-10-15 23:00:00|31|30.7|30.93|30.63|31|30.7|30.93|30.63|8
1760569500000|2025-10-15 23:05:00|30.92|30.62|31.34|31.04|31.35|31.05|30.86|30.56|9
1760569800000|2025-10-15 23:10:00|31.33|31.03|31.27|30.97|31.33|31.03|31.27|30.97|7
1760570100000|2025-10-15 23:15:00|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|8
1760570400000|2025-10-15 23:20:00|31.18|30.88|31.11|30.81|31.18|30.88|31.11|30.81|8
1760570700000|2025-10-15 23:25:00|31.1|30.8|31.03|30.73|31.1|30.8|31.03|30.73|8
1760571000000|2025-10-15 23:30:00|31.02|30.72|30.96|30.66|31.02|30.72|30.96|30.66|7
1760571300000|2025-10-15 23:35:00|30.95|30.65|30.88|30.58|30.95|30.65|30.88|30.58|8
1760571600000|2025-10-15 23:40:00|30.87|30.57|31.32|31.02|31.35|31.05|30.84|30.54|8
1760571900000|2025-10-15 23:45:00|31.31|31.01|31.24|30.94|31.31|31.01|31.24|30.94|8
1760572200000|2025-10-15 23:50:00|31.23|30.93|31.16|30.86|31.23|30.93|31.16|30.86|8
1760572500000|2025-10-15 23:55:00|31.15|30.85|31.08|30.78|31.15|30.85|31.08|30.78|8
1760572800000|2025-10-16 00:00:00|31.07|30.77|31.01|30.71|31.07|30.77|31.01|30.71|7
1760573100000|2025-10-16 00:05:00|31|30.7|30.93|30.63|31|30.7|30.93|30.63|8
1760573400000|2025-10-16 00:10:00|30.92|30.62|30.85|30.55|30.92|30.62|30.85|30.55|8
1760573700000|2025-10-16 00:15:00|30.84|30.54|31.31|31.01|31.35|31.05|30.82|30.52|10
1760574000000|2025-10-16 00:20:00|31.3|31|31.23|30.93|31.3|31|31.23|30.93|8
1760574300000|2025-10-16 00:25:00|31.22|30.92|31.15|30.85|31.22|30.92|31.15|30.85|8
1760574600000|2025-10-16 00:30:00|31.14|30.84|31.08|30.78|31.14|30.84|31.08|30.78|7
1760574900000|2025-10-16 00:35:00|31.07|30.77|31|30.7|31.07|30.77|31|30.7|8
1760575200000|2025-10-16 00:40:00|30.99|30.69|30.92|30.62|30.99|30.69|30.92|30.62|8
1760575500000|2025-10-16 00:45:00|30.91|30.61|31.34|31.04|31.35|31.05|30.84|30.54|10
1760575800000|2025-10-16 00:50:00|31.33|31.03|31.27|30.97|31.33|31.03|31.27|30.97|7
1760576100000|2025-10-16 00:55:00|31.26|30.96|31.19|30.89|31.26|30.96|31.19|30.89|8
1760576400000|2025-10-16 01:00:00|31.18|30.88|31.11|30.81|31.18|30.88|31.11|30.81|8
1760576700000|2025-10-16 01:05:00|31.1|30.8|31.04|30.74|31.1|30.8|31.04|30.74|7
1760577000000|2025-10-16 01:10:00|31.03|30.73|30.96|30.66|31.03|30.73|30.96|30.66|8
1760577300000|2025-10-16 01:15:00|30.95|30.65|30.88|30.58|30.95|30.65|30.88|30.58|8
1760577600000|2025-10-16 01:20:00|30.87|30.57|30.81|30.51|30.87|30.57|30.81|30.51|7
1760577900000|2025-10-16 01:25:00|30.8|30.5|31.3|31|31.35|31.05|30.77|30.47|10
1760578200000|2025-10-16 01:30:00|31.29|30.99|31.23|30.93|31.29|30.99|31.23|30.93|7
1760578500000|2025-10-16 01:35:00|31.22|30.92|31.15|30.85|31.22|30.92|31.15|30.85|8
1760578800000|2025-10-16 01:40:00|31.14|30.84|31.07|30.77|31.14|30.84|31.07|30.77|8
1760579100000|2025-10-16 01:45:00|31.06|30.76|30.99|30.69|31.06|30.76|30.99|30.69|8
1760579400000|2025-10-16 01:50:00|30.98|30.68|30.92|30.62|30.98|30.68|30.92|30.62|7
1760579700000|2025-10-16 01:55:00|30.91|30.61|31.28|30.98|31.35|31.05|30.91|30.61|9
1760580000000|2025-10-16 02:00:00|31.27|30.97|31.2|30.9|31.27|30.97|31.2|30.9|8
1760580300000|2025-10-16 02:05:00|31.19|30.89|31.12|30.82|31.19|30.89|31.12|30.82|8
1760580600000|2025-10-16 02:10:00|31.11|30.81|31.05|30.75|31.11|30.81|31.05|30.75|7
1760580900000|2025-10-16 02:15:00|31.04|30.74|30.97|30.67|31.04|30.74|30.97|30.67|8
1760581200000|2025-10-16 02:20:00|30.96|30.66|30.89|30.59|30.96|30.66|30.89|30.59|8
1760581500000|2025-10-16 02:25:00|30.88|30.58|31.33|31.03|31.35|31.05|30.85|30.55|7
1760581800000|2025-10-16 02:30:00|31.32|31.02|31.25|30.95|31.32|31.02|31.25|30.95|8
1760582100000|2025-10-16 02:35:00|31.24|30.94|31.18|30.88|31.24|30.94|31.18|30.88|7
1760582400000|2025-10-16 02:40:00|31.17|30.87|31.1|30.8|31.17|30.87|31.1|30.8|8
1760582700000|2025-10-16 02:45:00|31.09|30.79|31.02|30.72|31.09|30.79|31.02|30.72|8
1760583000000|2025-10-16 02:50:00|31.01|30.71|31.33|31.03|31.35|31.05|30.97|30.67|8
1760583300000|2025-10-16 02:55:00|31.32|31.02|31.25|30.95|31.32|31.02|31.25|30.95|8
1760583600000|2025-10-16 03:00:00|31.24|30.94|31.17|30.87|31.24|30.94|31.17|30.87|8
1760583900000|2025-10-16 03:05:00|31.16|30.86|31.09|30.79|31.16|30.86|31.09|30.79|8
1760584200000|2025-10-16 03:10:00|31.08|30.78|31.01|30.71|31.08|30.78|31.01|30.71|8
1760584500000|2025-10-16 03:15:00|31|30.7|30.93|30.63|31|30.7|30.93|30.63|8
1760584800000|2025-10-16 03:20:00|30.92|30.62|31.31|31.01|31.35|31.05|30.91|30.61|9
1760585100000|2025-10-16 03:25:00|31.3|31|31.23|30.93|31.3|31|31.23|30.93|8
1760585400000|2025-10-16 03:30:00|31.22|30.92|31.15|30.85|31.22|30.92|31.15|30.85|8
1760585700000|2025-10-16 03:35:00|31.14|30.84|31.07|30.77|31.14|30.84|31.07|30.77|8
1760586000000|2025-10-16 03:40:00|31.06|30.76|30.99|30.69|31.06|30.76|30.99|30.69|8
1760586300000|2025-10-16 03:45:00|30.98|30.68|30.91|30.61|30.98|30.68|30.91|30.61|8
1760586600000|2025-10-16 03:50:00|30.9|30.6|31.33|31.03|31.35|31.05|30.87|30.57|7
1760586900000|2025-10-16 03:55:00|31.32|31.02|31.25|30.95|31.32|31.02|31.25|30.95|8
1760587200000|2025-10-16 04:00:00|31.24|30.94|31.18|30.88|31.24|30.94|31.18|30.88|7
1760587500000|2025-10-16 04:05:00|31.17|30.87|31.1|30.8|31.17|30.87|31.1|30.8|8
1760587800000|2025-10-16 04:10:00|31.09|30.79|31.02|30.72|31.09|30.79|31.02|30.72|8
1760588100000|2025-10-16 04:15:00|31.01|30.71|31.35|31.05|31.35|31.05|30.96|30.66|7
1760588400000|2025-10-16 04:20:00|31.34|31.04|31.27|30.97|31.34|31.04|31.27|30.97|8
1760588700000|2025-10-16 04:25:00|31.26|30.96|31.2|30.9|31.26|30.96|31.2|30.9|7
1760589000000|2025-10-16 04:30:00|31.19|30.89|31.12|30.82|31.19|30.89|31.12|30.82|8
1760589300000|2025-10-16 04:35:00|31.11|30.81|31.04|30.74|31.11|30.81|31.04|30.74|8
1760589600000|2025-10-16 04:40:00|31.03|30.73|31.06|30.76|31.13|30.83|30.99|30.69|12
1760589900000|2025-10-16 04:45:00|31.05|30.75|30.93|30.63|31.05|30.75|30.93|30.63|9
1760590200000|2025-10-16 04:50:00|30.92|30.62|31.26|30.96|31.3|31|30.9|30.6|8
1760590500000|2025-10-16 04:55:00|31.25|30.95|31.18|30.88|31.25|30.95|31.18|30.88|8
1760590800000|2025-10-16 05:00:00|31.17|30.87|31.1|30.8|31.17|30.87|31.1|30.8|8
1760591100000|2025-10-16 05:05:00|31.09|30.79|31.02|30.72|31.09|30.79|31.02|30.72|8
1760591400000|2025-10-16 05:10:00|31.01|30.71|30.94|30.64|31.01|30.71|30.94|30.64|8
1760591700000|2025-10-16 05:15:00|31.3|31|31.24|30.94|31.3|31|31.24|30.94|7
1760592000000|2025-10-16 05:20:00|31.23|30.93|31.11|30.81|31.23|30.93|31.11|30.81|10
1760592300000|2025-10-16 05:25:00|31.1|30.8|31.37|31.07|31.4|31.1|31.08|30.78|8
1760592600000|2025-10-16 05:30:00|31.36|31.06|31.3|31|31.36|31.06|31.3|31|7
1760592900000|2025-10-16 05:35:00|31.29|30.99|31.34|31.04|31.4|31.1|31.29|30.99|8
1760593200000|2025-10-16 05:40:00|31.33|31.03|31.12|30.82|31.33|31.03|31.12|30.82|8
1760593500000|2025-10-16 05:45:00|31.11|30.81|31.2|30.9|31.25|30.95|31.11|30.81|7
1760593800000|2025-10-16 05:50:00|31.19|30.89|31.75|31.45|31.75|31.45|31.17|30.87|7
1760594100000|2025-10-16 05:55:00|31.72|31.42|31.75|31.45|31.75|31.45|31.72|31.42|6
1760594400000|2025-10-16 06:00:00|31.72|31.42|31.75|31.45|31.75|31.45|31.72|31.42|6
1760594700000|2025-10-16 06:05:00|31.69|31.39|31.25|30.95|31.75|31.45|31.15|30.85|7
1760595000000|2025-10-16 06:10:00|31.15|30.85|31.15|30.85|31.15|30.85|31.15|30.85|1
1760595300000|2025-10-16 06:15:00|31.25|30.95|31.25|30.95|31.25|30.95|31.25|30.95|1
1760599800000|2025-10-16 07:30:00|30.6|30.3|31.03|30.73|31.2|30.9|30.6|30.3|10
1760600100000|2025-10-16 07:35:00|31.02|30.72|30.96|30.66|31.02|30.72|30.96|30.66|7
1760600400000|2025-10-16 07:40:00|30.95|30.65|30.88|30.58|30.95|30.65|30.88|30.58|10
1760600700000|2025-10-16 07:45:00|30.87|30.57|31.17|30.87|31.2|30.9|30.85|30.55|7
1760601000000|2025-10-16 07:50:00|31.16|30.86|31.09|30.79|31.16|30.86|31.09|30.79|8
1760601300000|2025-10-16 07:55:00|31.08|30.78|31.02|30.72|31.08|30.78|31.02|30.72|7
1760601600000|2025-10-16 08:00:00|31.01|30.71|30.94|30.64|31.01|30.71|30.94|30.64|8
1760601900000|2025-10-16 08:05:00|30.93|30.63|30.86|30.56|30.93|30.63|30.86|30.56|8
1760602200000|2025-10-16 08:10:00|30.85|30.55|31.18|30.88|31.2|30.9|30.82|30.52|7
1760602500000|2025-10-16 08:15:00|31.17|30.87|31.1|30.8|31.17|30.87|31.1|30.8|8
1760602800000|2025-10-16 08:20:00|31.09|30.79|31.02|30.72|31.09|30.79|31.02|30.72|8
1760603100000|2025-10-16 08:25:00|31.01|30.71|30.95|30.65|31.01|30.71|30.95|30.65|7
1760603400000|2025-10-16 08:30:00|30.94|30.64|30.87|30.57|30.94|30.64|30.87|30.57|8
1760603700000|2025-10-16 08:35:00|30.86|30.56|30.79|30.49|30.86|30.56|30.79|30.49|8
1760604000000|2025-10-16 08:40:00|30.78|30.48|31.17|30.87|31.2|30.9|30.76|30.46|7
1760604300000|2025-10-16 08:45:00|31.16|30.86|31.1|30.8|31.16|30.86|31.1|30.8|7
1760604600000|2025-10-16 08:50:00|31.09|30.79|31.02|30.72|31.09|30.79|31.02|30.72|8
1760604900000|2025-10-16 08:55:00|31.01|30.71|30.94|30.64|31.01|30.71|30.94|30.64|8
1760605200000|2025-10-16 09:00:00|30.93|30.63|30.86|30.56|30.93|30.63|30.86|30.56|8
1760605500000|2025-10-16 09:05:00|30.85|30.55|30.78|30.48|30.85|30.55|30.78|30.48|8
1760605800000|2025-10-16 09:10:00|31.2|30.9|31.13|30.83|31.2|30.9|31.13|30.83|8
1760606100000|2025-10-16 09:15:00|31.12|30.82|31.05|30.75|31.12|30.82|31.05|30.75|8
1760606400000|2025-10-16 09:20:00|31.04|30.74|30.97|30.67|31.04|30.74|30.97|30.67|8
1760606700000|2025-10-16 09:25:00|30.96|30.66|30.9|30.6|30.96|30.66|30.9|30.6|7
1760607000000|2025-10-16 09:30:00|30.89|30.59|30.95|30.65|31|30.7|30.62|30.32|16
1760607300000|2025-10-16 09:35:00|30.94|30.64|30.87|30.57|30.94|30.64|30.87|30.57|8
1760607600000|2025-10-16 09:40:00|30.86|30.56|30.14|29.84|30.86|30.56|29.62|29.32|118
1760607900000|2025-10-16 09:45:00|30.12|29.82|30.6|30.3|31.18|30.88|29.76|29.46|239
1760608200000|2025-10-16 09:50:00|30.62|30.32|30.41|30.11|31.18|30.88|30.31|30.01|75
1760608500000|2025-10-16 09:55:00|30.45|30.15|30.45|30.15|31.14|30.84|30.24|29.94|55
1760608800000|2025-10-16 10:00:00|30.42|30.12|30.45|30.15|31.17|30.87|30.42|30.12|45
1760609100000|2025-10-16 10:05:00|30.43|30.13|30.46|30.16|31.16|30.86|30.39|30.09|28
1760609400000|2025-10-16 10:10:00|30.43|30.13|30.57|30.27|31.23|30.93|29.94|29.64|78
1760609700000|2025-10-16 10:15:00|30.59|30.29|30.56|30.26|31.24|30.94|30.48|30.18|81
1760610000000|2025-10-16 10:20:00|30.58|30.28|30.52|30.22|31.18|30.88|30.48|30.18|31
1760610300000|2025-10-16 10:25:00|30.5|30.2|30.47|30.17|31.15|30.85|30.47|30.17|9
1760610600000|2025-10-16 10:30:00|30.45|30.15|30.41|30.11|31.15|30.85|30.39|30.09|26
1760610900000|2025-10-16 10:35:00|30.43|30.13|31.09|30.79|31.11|30.81|30.2|29.9|28
1760611200000|2025-10-16 10:40:00|31.07|30.77|30.41|30.11|31.13|30.83|30.38|30.08|21
1760611500000|2025-10-16 10:45:00|30.39|30.09|30.41|30.11|30.57|30.27|30.39|30.09|19
1760611800000|2025-10-16 10:50:00|31.09|30.79|30.51|30.21|31.16|30.86|30.42|30.12|21
1760612100000|2025-10-16 10:55:00|30.48|30.18|30.46|30.16|31.14|30.84|30.42|30.12|19
1760612400000|2025-10-16 11:00:00|30.48|30.18|30.54|30.24|31.19|30.89|30.04|29.74|35
1760612700000|2025-10-16 11:05:00|30.56|30.26|30.43|30.13|31.21|30.91|30.42|30.12|38
1760613000000|2025-10-16 11:10:00|30.4|30.1|31.06|30.76|31.15|30.85|30.38|30.08|63
1760613300000|2025-10-16 11:15:00|31.05|30.75|30.48|30.18|31.07|30.77|30.45|30.15|30
1760613600000|2025-10-16 11:20:00|30.45|30.15|30.44|30.14|31.14|30.84|30.43|30.13|18
1760613900000|2025-10-16 11:25:00|30.48|30.18|30.38|30.08|31.11|30.81|30.35|30.05|24
1760614200000|2025-10-16 11:30:00|30.35|30.05|30.41|30.11|31.11|30.81|30.32|30.02|19
1760614500000|2025-10-16 11:35:00|30.38|30.08|30.34|30.04|31.09|30.79|30.3|30|15
1760614800000|2025-10-16 11:40:00|30.36|30.06|30.44|30.14|31.09|30.79|30.31|30.01|26
1760615400000|2025-10-16 11:50:00|30.41|30.11|30.44|30.14|31.12|30.82|30.24|29.94|19
1760615700000|2025-10-16 11:55:00|30.42|30.12|30.55|30.25|30.66|30.36|30.42|30.12|17
1760616000000|2025-10-16 12:00:00|30.76|30.46|30.63|30.33|31.25|30.95|29.99|29.69|38
1760616300000|2025-10-16 12:05:00|30.6|30.3|30.5|30.2|31.2|30.9|29.92|29.62|29
1760616600000|2025-10-16 12:10:00|30.47|30.17|30.4|30.1|31.13|30.83|30.3|30|44
1760616900000|2025-10-16 12:15:00|30.38|30.08|30.46|30.16|31.15|30.85|30.38|30.08|20
1760617200000|2025-10-16 12:20:00|30.43|30.13|30.46|30.16|30.5|30.2|30.43|30.13|6
1760617500000|2025-10-16 12:25:00|30.44|30.14|30.6|30.3|31.13|30.83|30.4|30.1|13
1760617800000|2025-10-16 12:30:00|30.57|30.27|30.51|30.21|31.14|30.84|30.33|30.03|51
1760618100000|2025-10-16 12:35:00|30.49|30.19|30.55|30.25|30.58|30.28|30.44|30.14|15
1760618400000|2025-10-16 12:40:00|30.52|30.22|30.52|30.22|30.58|30.28|30.52|30.22|10
1760618700000|2025-10-16 12:45:00|30.55|30.25|30.48|30.18|30.55|30.25|30.48|30.18|10
1760619000000|2025-10-16 12:50:00|30.45|30.15|30.5|30.2|31.16|30.86|30.42|30.12|10
1760619300000|2025-10-16 12:55:00|30.52|30.22|30.45|30.15|30.64|30.34|29.89|29.59|12
1760619600000|2025-10-16 13:00:00|30.43|30.13|30.48|30.18|31.09|30.79|30.43|30.13|23
1760619900000|2025-10-16 13:05:00|30.5|30.2|30.45|30.15|31.16|30.86|30.45|30.15|16
1760620200000|2025-10-16 13:10:00|30.43|30.13|31.11|30.81|31.11|30.81|30.3|30|16
1760620500000|2025-10-16 13:15:00|30.97|30.67|30.43|30.13|31.15|30.85|30.43|30.13|17
1760620800000|2025-10-16 13:20:00|30.4|30.1|30.38|30.08|31.07|30.77|30.22|29.92|36
1760621100000|2025-10-16 13:25:00|30.4|30.1|30.45|30.15|31.13|30.83|30.23|29.93|24
1760621400000|2025-10-16 13:30:00|30.47|30.17|30.55|30.25|31.18|30.88|30.32|30.02|84
1760621700000|2025-10-16 13:35:00|30.52|30.22|30.48|30.18|31.19|30.89|30.42|30.12|49
1760622000000|2025-10-16 13:40:00|30.52|30.22|30.47|30.17|31.14|30.84|30.3|30|51
1760622300000|2025-10-16 13:45:00|30.49|30.19|30.35|30.05|31.18|30.88|30.34|30.04|43
1760622600000|2025-10-16 13:50:00|30.22|29.92|30.29|29.99|31.04|30.74|30.18|29.88|92
1760622900000|2025-10-16 13:55:00|30.24|29.94|30.28|29.98|31.08|30.78|30.15|29.85|64
1760623200000|2025-10-16 14:00:00|31.01|30.71|30.23|29.93|31.03|30.73|30.11|29.81|62
1760623500000|2025-10-16 14:05:00|30.25|29.95|30.08|29.78|30.96|30.66|30.08|29.78|67
1760623800000|2025-10-16 14:10:00|30.1|29.8|30.07|29.77|30.96|30.66|30.07|29.77|49
1760624100000|2025-10-16 14:15:00|30.09|29.79|29.87|29.57|30.88|30.58|29.72|29.42|95
1760624400000|2025-10-16 14:20:00|29.89|29.59|29.96|29.66|30.89|30.59|29.78|29.48|68
1760624700000|2025-10-16 14:25:00|29.98|29.68|29.89|29.59|30.9|30.6|29.58|29.28|50
1760625000000|2025-10-16 14:30:00|29.91|29.61|30|29.7|30.92|30.62|29.9|29.6|37
1760625300000|2025-10-16 14:35:00|29.99|29.69|30.25|29.95|31.02|30.72|29.98|29.68|40
1760625600000|2025-10-16 14:40:00|30.27|29.97|30.55|30.25|31.17|30.87|30.26|29.96|80
1760625900000|2025-10-16 14:45:00|30.57|30.27|30.39|30.09|31.18|30.88|30.36|30.06|51
1760626200000|2025-10-16 14:50:00|30.41|30.11|30.27|29.97|31.04|30.74|29.78|29.48|52
1760626500000|2025-10-16 14:55:00|30.29|29.99|30.13|29.83|30.41|30.11|29.85|29.55|30
1760626800000|2025-10-16 15:00:00|30.15|29.85|30.02|29.72|30.29|29.99|29.92|29.62|88
1760627100000|2025-10-16 15:05:00|30.08|29.78|30.12|29.82|30.27|29.97|29.98|29.68|34
1760627400000|2025-10-16 15:10:00|30.14|29.84|30.24|29.94|30.32|30.02|29.99|29.69|16
1760627700000|2025-10-16 15:15:00|30.26|29.96|30.35|30.05|31.01|30.71|29.75|29.45|35
1760628000000|2025-10-16 15:20:00|30.18|29.88|30.09|29.79|30.98|30.68|30.06|29.76|55
1760628300000|2025-10-16 15:25:00|30.2|29.9|30|29.7|30.92|30.62|29.84|29.54|53
1760628600000|2025-10-16 15:30:00|29.9|29.6|29.94|29.64|30.84|30.54|29.72|29.42|88
1760628900000|2025-10-16 15:35:00|29.93|29.63|29.82|29.52|30.85|30.55|29.63|29.33|78
1760629200000|2025-10-16 15:40:00|29.8|29.5|29.63|29.33|30.79|30.49|29.45|29.15|117
1760629500000|2025-10-16 15:45:00|29.65|29.35|29.49|29.19|30.67|30.37|29.32|29.02|125
1760629800000|2025-10-16 15:50:00|29.46|29.16|29.4|29.1|30.63|30.33|29.34|29.04|74
1760630100000|2025-10-16 15:55:00|29.51|29.21|29.27|28.97|29.84|29.54|29.25|28.95|97
1760630400000|2025-10-16 16:00:00|29.28|28.98|28.96|28.66|29.7|29.4|28.95|28.65|220
1760630700000|2025-10-16 16:05:00|28.99|28.69|29.34|29.04|29.74|29.44|28.97|28.67|156
1760631000000|2025-10-16 16:10:00|29.32|29.02|29.3|29|29.57|29.27|29.15|28.85|111
1760631300000|2025-10-16 16:15:00|29.28|28.98|29.09|28.79|29.56|29.26|29|28.7|112
1760631600000|2025-10-16 16:20:00|29.06|28.76|29.17|28.87|29.62|29.32|29.04|28.74|113
1760631900000|2025-10-16 16:25:00|29.16|28.86|29.15|28.85|29.66|29.36|29.05|28.75|76
1760632200000|2025-10-16 16:30:00|29.19|28.89|29.02|28.72|29.44|29.14|28.95|28.65|96
1760632500000|2025-10-16 16:35:00|29|28.7|29.26|28.96|29.34|29.04|29|28.7|83
1760632800000|2025-10-16 16:40:00|29.22|28.92|29.32|29.02|29.82|29.52|29.1|28.8|105
1760633100000|2025-10-16 16:45:00|29.29|28.99|29.5|29.2|29.78|29.48|29.2|28.9|81
1760633400000|2025-10-16 16:50:00|29.47|29.17|29.69|29.39|29.85|29.55|29.47|29.17|68
1760633700000|2025-10-16 16:55:00|29.66|29.36|30.01|29.71|30.02|29.72|29.66|29.36|63
1760634000000|2025-10-16 17:00:00|29.98|29.68|29.72|29.42|30.04|29.74|29.4|29.1|57
1760634300000|2025-10-16 17:05:00|29.7|29.4|29.76|29.46|29.93|29.63|29.6|29.3|79
1760634600000|2025-10-16 17:10:00|29.73|29.43|29.61|29.31|29.92|29.62|29.4|29.1|66
1760634900000|2025-10-16 17:15:00|29.63|29.33|29.83|29.53|29.97|29.67|29.52|29.22|79
1760635200000|2025-10-16 17:20:00|29.8|29.5|29.68|29.38|29.95|29.65|29.39|29.09|44
1760635500000|2025-10-16 17:25:00|29.65|29.35|29.77|29.47|29.91|29.61|29.5|29.2|33
1760635800000|2025-10-16 17:30:00|29.75|29.45|29.74|29.44|29.97|29.67|29.7|29.4|46
1760636100000|2025-10-16 17:35:00|29.71|29.41|29.67|29.37|29.92|29.62|29.6|29.3|29
1760636400000|2025-10-16 17:40:00|29.69|29.39|29.57|29.27|29.8|29.5|29.43|29.13|35
1760636700000|2025-10-16 17:45:00|29.55|29.25|29.61|29.31|29.62|29.32|29.36|29.06|24
1760637000000|2025-10-16 17:50:00|29.58|29.28|29.48|29.18|29.62|29.32|29.4|29.1|32
1760637300000|2025-10-16 17:55:00|29.52|29.22|29.52|29.22|29.81|29.51|29.36|29.06|27
1760637600000|2025-10-16 18:00:00|29.54|29.24|29.33|29.03|29.73|29.43|29.27|28.97|40
1760637900000|2025-10-16 18:05:00|29.3|29|29.33|29.03|29.73|29.43|29.25|28.95|45
1760638200000|2025-10-16 18:10:00|29.31|29.01|29.33|29.03|29.46|29.16|29.29|28.99|40
1760638500000|2025-10-16 18:15:00|29.74|29.44|29.29|28.99|29.76|29.46|29.2|28.9|49
1760638800000|2025-10-16 18:20:00|29.31|29.01|29.27|28.97|29.74|29.44|29.27|28.97|29
1760639100000|2025-10-16 18:25:00|29.25|28.95|29.25|28.95|29.37|29.07|29.21|28.91|23
1760639400000|2025-10-16 18:30:00|29.27|28.97|29.26|28.96|29.68|29.38|29.24|28.94|27
1760639700000|2025-10-16 18:35:00|29.27|28.97|29.45|29.15|29.77|29.47|29.27|28.97|69
1760640000000|2025-10-16 18:40:00|29.47|29.17|29.51|29.21|29.88|29.58|29.26|28.96|67
1760640300000|2025-10-16 18:45:00|29.49|29.19|29.49|29.19|29.82|29.52|29.25|28.95|56
1760640600000|2025-10-16 18:50:00|29.47|29.17|29.46|29.16|29.78|29.48|29.3|29|32
1760640900000|2025-10-16 18:55:00|29.5|29.2|29.49|29.19|29.8|29.5|29.41|29.11|39
1760641200000|2025-10-16 19:00:00|29.53|29.23|29.45|29.15|29.8|29.5|29.45|29.15|65
1760641500000|2025-10-16 19:05:00|29.47|29.17|29.46|29.16|29.8|29.5|29.45|29.15|31
1760641800000|2025-10-16 19:10:00|29.48|29.18|29.53|29.23|29.8|29.5|29.45|29.15|108
1760642100000|2025-10-16 19:15:00|29.52|29.22|29.86|29.56|29.87|29.57|29.51|29.21|78
1760642400000|2025-10-16 19:20:00|29.85|29.55|29.6|29.3|29.87|29.57|29.59|29.29|137
1760642700000|2025-10-16 19:25:00|29.59|29.29|29.78|29.48|29.87|29.57|29.59|29.29|174
1760643000000|2025-10-16 19:30:00|29.77|29.47|29.82|29.52|29.87|29.57|29.72|29.42|155
1760643300000|2025-10-16 19:35:00|29.87|29.57|28.9|28.6|29.87|29.57|28.9|28.6|107
1760643600000|2025-10-16 19:40:00|29|28.7|28.95|28.65|29.55|29.25|28.9|28.6|68
1760643900000|2025-10-16 19:45:00|28.93|28.63|29.12|28.82|29.55|29.25|28.81|28.51|87
1760644200000|2025-10-16 19:50:00|29.09|28.79|29.19|28.89|29.69|29.39|28.96|28.66|104
1760644500000|2025-10-16 19:55:00|29.15|28.85|29.06|28.76|29.21|28.91|28.99|28.69|48
1760644800000|2025-10-16 20:00:00|29.08|28.78|28.98|28.68|29.62|29.32|28.96|28.66|52
1760645100000|2025-10-16 20:05:00|29|28.7|29.03|28.73|29.56|29.26|28.96|28.66|46
1760645400000|2025-10-16 20:10:00|29.06|28.76|28.93|28.63|29.53|29.23|28.89|28.59|20
1760645700000|2025-10-16 20:15:00|28.9|28.6|28.97|28.67|29.54|29.24|28.89|28.59|48
1760646000000|2025-10-16 20:20:00|28.99|28.69|28.97|28.67|29.54|29.24|28.89|28.59|37
1760646300000|2025-10-16 20:25:00|29|28.7|28.9|28.6|29.56|29.26|28.8|28.5|59
1760646600000|2025-10-16 20:30:00|28.91|28.61|28.82|28.52|29.52|29.22|28.75|28.45|134
1760646900000|2025-10-16 20:35:00|29.45|29.15|28.75|28.45|29.45|29.15|28.75|28.45|73
1760647200000|2025-10-16 20:40:00|28.79|28.49|28.76|28.46|29.45|29.15|28.75|28.45|51
1760647500000|2025-10-16 20:45:00|28.78|28.48|28.85|28.55|29.47|29.17|28.76|28.46|92
1760647800000|2025-10-16 20:50:00|28.81|28.51|28.8|28.5|29.45|29.15|28.75|28.45|33
1760648100000|2025-10-16 20:55:00|28.82|28.52|28.77|28.47|29.45|29.15|28.75|28.45|52
1760648400000|2025-10-16 21:00:00|28.76|28.46|28.91|28.61|29.46|29.16|28.75|28.45|31
1760648700000|2025-10-16 21:05:00|28.92|28.62|28.78|28.48|29.46|29.16|28.75|28.45|63
1760649000000|2025-10-16 21:10:00|28.91|28.61|28.83|28.53|29.48|29.18|28.75|28.45|38
1760649300000|2025-10-16 21:15:00|28.85|28.55|28.89|28.59|29.48|29.18|28.78|28.48|51
1760649600000|2025-10-16 21:20:00|28.85|28.55|28.87|28.57|28.88|28.58|28.62|28.32|36
1760649900000|2025-10-16 21:25:00|28.84|28.54|28.86|28.56|28.87|28.57|28.84|28.54|6
1760650200000|2025-10-16 21:30:00|28.85|28.55|28.87|28.57|28.87|28.57|28.77|28.47|43
1760650500000|2025-10-16 21:35:00|28.82|28.52|28.87|28.57|28.87|28.57|28.71|28.41|68
1760650800000|2025-10-16 21:40:00|28.8|28.5|28.87|28.57|28.87|28.57|28.8|28.5|2
1760651100000|2025-10-16 21:45:00|28.78|28.48|28.87|28.57|28.87|28.57|28.78|28.48|2
1760651400000|2025-10-16 21:50:00|28.78|28.48|28.78|28.48|28.79|28.49|28.78|28.48|5
1760651700000|2025-10-16 21:55:00|28.8|28.5|29.1|28.8|29.59|29.29|28.8|28.5|34
1760652000000|2025-10-16 22:00:00|29.13|28.83|29.09|28.79|29.18|28.88|29.02|28.72|20
1760652300000|2025-10-16 22:05:00|29.11|28.81|29.03|28.73|29.11|28.81|29.02|28.72|7
1760652600000|2025-10-16 22:10:00|29.02|28.72|28.94|28.64|29.54|29.24|28.85|28.55|31
1760652900000|2025-10-16 22:15:00|28.96|28.66|28.95|28.65|29.54|29.24|28.9|28.6|21
1760653200000|2025-10-16 22:20:00|28.96|28.66|28.95|28.65|28.96|28.66|28.93|28.63|6
1760653500000|2025-10-16 22:25:00|28.97|28.67|28.97|28.67|29.54|29.24|28.95|28.65|13
1760653800000|2025-10-16 22:30:00|28.94|28.64|28.93|28.63|29.53|29.23|28.91|28.61|21
1760654100000|2025-10-16 22:35:00|28.9|28.6|28.94|28.64|29|28.7|28.9|28.6|14
1760654400000|2025-10-16 22:40:00|28.95|28.65|28.88|28.58|29.52|29.22|28.86|28.56|9
1760654700000|2025-10-16 22:45:00|28.9|28.6|28.85|28.55|29.48|29.18|28.84|28.54|7
1760655000000|2025-10-16 22:50:00|28.86|28.56|28.86|28.56|29.5|29.2|28.86|28.56|20
1760655300000|2025-10-16 22:55:00|28.87|28.57|28.75|28.45|29.44|29.14|28.75|28.45|18
1760655600000|2025-10-16 23:00:00|28.71|28.41|28.8|28.5|29.47|29.17|28.71|28.41|26
1760655900000|2025-10-16 23:05:00|28.82|28.52|28.82|28.52|29.47|29.17|28.76|28.46|29
1760656200000|2025-10-16 23:10:00|28.85|28.55|28.86|28.56|29.5|29.2|28.81|28.51|31
1760656500000|2025-10-16 23:15:00|28.91|28.61|28.96|28.66|29.51|29.21|28.88|28.58|26
1760656800000|2025-10-16 23:20:00|28.97|28.67|29.01|28.71|29.56|29.26|28.97|28.67|17
1760657100000|2025-10-16 23:25:00|29.03|28.73|28.95|28.65|29.04|28.74|28.91|28.61|18
1760657400000|2025-10-16 23:30:00|28.9|28.6|28.93|28.63|28.95|28.65|28.9|28.6|11
1760657700000|2025-10-16 23:35:00|28.92|28.62|28.83|28.53|29.49|29.19|28.83|28.53|14
1760658000000|2025-10-16 23:40:00|28.85|28.55|28.86|28.56|29.48|29.18|28.85|28.55|21
1760658300000|2025-10-16 23:45:00|28.88|28.58|28.89|28.59|29.52|29.22|28.88|28.58|25
1760658600000|2025-10-16 23:50:00|28.91|28.61|28.95|28.65|29.54|29.24|28.89|28.59|24
1760658900000|2025-10-16 23:55:00|28.96|28.66|29.03|28.73|29.57|29.27|28.96|28.66|12
1760659200000|2025-10-17 00:00:00|29.05|28.75|29.11|28.81|29.58|29.28|29|28.7|27
1760659500000|2025-10-17 00:05:00|29.08|28.78|29.07|28.77|29.1|28.8|29.02|28.72|14
1760659800000|2025-10-17 00:10:00|29.09|28.79|29.06|28.76|29.6|29.3|29.05|28.75|9
1760660100000|2025-10-17 00:15:00|29.03|28.73|29.11|28.81|29.61|29.31|29.03|28.73|22
1760660400000|2025-10-17 00:20:00|29.1|28.8|29.05|28.75|29.61|29.31|29.03|28.73|26
1760660700000|2025-10-17 00:25:00|29.02|28.72|29.06|28.76|29.58|29.28|29.02|28.72|16
1760661000000|2025-10-17 00:30:00|29.03|28.73|29.08|28.78|29.57|29.27|28.99|28.69|15
1760661300000|2025-10-17 00:35:00|29.11|28.81|29.09|28.79|29.63|29.33|29.05|28.75|19
1760661600000|2025-10-17 00:40:00|29.1|28.8|29.09|28.79|29.62|29.32|29.04|28.74|28
1760661900000|2025-10-17 00:45:00|29.11|28.81|28.98|28.68|29.59|29.29|28.98|28.68|20
1760662200000|2025-10-17 00:50:00|29.01|28.71|29.04|28.74|29.57|29.27|28.95|28.65|16
1760662500000|2025-10-17 00:55:00|29.07|28.77|29.15|28.85|29.63|29.33|29.07|28.77|11
1760662800000|2025-10-17 01:00:00|29.11|28.81|29.26|28.96|29.67|29.37|29.11|28.81|24
1760663100000|2025-10-17 01:05:00|29.28|28.98|29.27|28.97|29.75|29.45|29.2|28.9|47
1760663400000|2025-10-17 01:10:00|29.29|28.99|29.23|28.93|29.7|29.4|29.23|28.93|15
1760663700000|2025-10-17 01:15:00|29.25|28.95|29.2|28.9|29.7|29.4|29.2|28.9|28
1760664000000|2025-10-17 01:20:00|29.18|28.88|29.24|28.94|29.67|29.37|29.16|28.86|15
1760664300000|2025-10-17 01:25:00|29.26|28.96|29.23|28.93|29.67|29.37|29.2|28.9|17
1760664600000|2025-10-17 01:30:00|29.25|28.95|29.16|28.86|29.65|29.35|29.14|28.84|15
1760664900000|2025-10-17 01:35:00|29.12|28.82|29.1|28.8|29.62|29.32|29.09|28.79|13
1760665200000|2025-10-17 01:40:00|29.07|28.77|29.09|28.79|29.59|29.29|29.03|28.73|15
1760665500000|2025-10-17 01:45:00|29.12|28.82|29.13|28.83|29.15|28.85|29.08|28.78|6
1760665800000|2025-10-17 01:50:00|29.12|28.82|29.01|28.71|29.62|29.32|29.01|28.71|21
1760666100000|2025-10-17 01:55:00|29.03|28.73|29.14|28.84|29.58|29.28|29|28.7|17
1760666400000|2025-10-17 02:00:00|29.11|28.81|29.16|28.86|29.61|29.31|29.08|28.78|20
1760666700000|2025-10-17 02:05:00|29.13|28.83|29.07|28.77|29.59|29.29|29.04|28.74|16
1760667000000|2025-10-17 02:10:00|29.04|28.74|29.06|28.76|29.58|29.28|29.01|28.71|21
1760667300000|2025-10-17 02:15:00|29.07|28.77|29.02|28.72|29.07|28.77|28.98|28.68|11
1760667600000|2025-10-17 02:20:00|29|28.7|28.99|28.69|29.02|28.72|28.98|28.68|5
1760667900000|2025-10-17 02:25:00|29.01|28.71|28.87|28.57|29.53|29.23|28.87|28.57|20
1760668200000|2025-10-17 02:30:00|28.89|28.59|28.91|28.61|29.53|29.23|28.87|28.57|20
1760668500000|2025-10-17 02:35:00|28.93|28.63|29|28.7|29.56|29.26|28.92|28.62|24
1760668800000|2025-10-17 02:40:00|29.03|28.73|29.08|28.78|29.57|29.27|29.01|28.71|18
1760669100000|2025-10-17 02:45:00|29.12|28.82|29.11|28.81|29.61|29.31|29.11|28.81|3
1760669400000|2025-10-17 02:50:00|29.13|28.83|29.1|28.8|29.61|29.31|29.03|28.73|13
1760669700000|2025-10-17 02:55:00|29.13|28.83|29.16|28.86|29.57|29.27|29.13|28.83|22
1760670000000|2025-10-17 03:00:00|29.13|28.83|29.27|28.97|29.69|29.39|29.13|28.83|26
1760670300000|2025-10-17 03:05:00|29.24|28.94|29.21|28.91|29.66|29.36|29.19|28.89|23
1760670600000|2025-10-17 03:10:00|29.18|28.88|29.2|28.9|29.22|28.92|29.12|28.82|16
1760670900000|2025-10-17 03:15:00|29.22|28.92|29.23|28.93|29.67|29.37|29.2|28.9|22
1760671200000|2025-10-17 03:20:00|29.25|28.95|29.19|28.89|29.37|29.07|29.16|28.86|9
1760671500000|2025-10-17 03:25:00|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|2
1760671800000|2025-10-17 03:30:00|29.22|28.92|29.19|28.89|29.65|29.35|29.18|28.88|16
1760672100000|2025-10-17 03:35:00|29.21|28.91|29.13|28.83|29.65|29.35|29.12|28.82|17
1760672400000|2025-10-17 03:40:00|29.15|28.85|29.08|28.78|29.62|29.32|29.08|28.78|6
1760672700000|2025-10-17 03:45:00|29.1|28.8|29.17|28.87|29.64|29.34|29.1|28.8|13
1760673000000|2025-10-17 03:50:00|29.18|28.88|29.14|28.84|29.18|28.88|29.11|28.81|8
1760673300000|2025-10-17 03:55:00|29.16|28.86|29.23|28.93|29.24|28.94|29.16|28.86|9
1760673600000|2025-10-17 04:00:00|29.19|28.89|29.21|28.91|29.37|29.07|29.19|28.89|13
1760673900000|2025-10-17 04:05:00|29.22|28.92|29.18|28.88|29.65|29.35|29.17|28.87|14
1760674200000|2025-10-17 04:10:00|29.63|29.33|29.19|28.89|29.65|29.35|29.16|28.86|5
1760674500000|2025-10-17 04:15:00|29.18|28.88|29.16|28.86|29.24|28.94|29.15|28.85|7
1760674800000|2025-10-17 04:20:00|29.18|28.88|29.1|28.8|29.18|28.88|29.1|28.8|9
1760675100000|2025-10-17 04:25:00|29.12|28.82|29.09|28.79|29.22|28.92|29.09|28.79|3
1760675400000|2025-10-17 04:30:00|29.12|28.82|29.19|28.89|29.65|29.35|29.09|28.79|11
1760675700000|2025-10-17 04:35:00|29.17|28.87|29.08|28.78|29.18|28.88|29.03|28.73|17
1760676000000|2025-10-17 04:40:00|29.09|28.79|29.06|28.76|29.62|29.32|29.06|28.76|11
1760676300000|2025-10-17 04:45:00|29.03|28.73|29.06|28.76|29.14|28.84|29.03|28.73|23
1760676600000|2025-10-17 04:50:00|29.07|28.77|29.04|28.74|29.17|28.87|29.04|28.74|19
1760676900000|2025-10-17 04:55:00|29.07|28.77|29.06|28.76|29.19|28.89|29.04|28.74|12
1760677200000|2025-10-17 05:00:00|29.04|28.74|29.09|28.79|29.35|29.05|29.04|28.74|7
1760677500000|2025-10-17 05:05:00|29.08|28.78|29|28.7|29.08|28.78|29|28.7|12
1760677800000|2025-10-17 05:10:00|29.02|28.72|29.03|28.73|29.07|28.77|29.02|28.72|7
1760678100000|2025-10-17 05:15:00|28.98|28.68|28.96|28.66|29.07|28.77|28.96|28.66|6
1760678400000|2025-10-17 05:20:00|28.95|28.65|29.07|28.77|29.33|29.03|28.95|28.65|15
1760678700000|2025-10-17 05:25:00|29.09|28.79|29.13|28.83|29.37|29.07|29.09|28.79|7
1760679000000|2025-10-17 05:30:00|29.09|28.79|29.03|28.73|29.18|28.88|29.02|28.72|19
1760679300000|2025-10-17 05:35:00|29.06|28.76|29|28.7|29.21|28.91|29|28.7|42
1760679600000|2025-10-17 05:40:00|29.02|28.72|28.92|28.62|29.33|29.03|28.88|28.58|36
1760679900000|2025-10-17 05:45:00|28.95|28.65|28.96|28.66|29.29|28.99|28.91|28.61|30
1760680200000|2025-10-17 05:50:00|28.92|28.62|28.98|28.68|29.03|28.73|28.9|28.6|15
1760680500000|2025-10-17 05:55:00|29|28.7|28.89|28.59|29.29|28.99|28.89|28.59|14
1760680800000|2025-10-17 06:00:00|28.92|28.62|28.98|28.68|29.27|28.97|28.88|28.58|29
1760681100000|2025-10-17 06:05:00|29|28.7|28.96|28.66|29.29|28.99|28.93|28.63|23
1760681400000|2025-10-17 06:10:00|28.94|28.64|28.89|28.59|29.25|28.95|28.84|28.54|24
1760681700000|2025-10-17 06:15:00|28.87|28.57|28.78|28.48|29.2|28.9|28.77|28.47|27
1760682000000|2025-10-17 06:20:00|28.77|28.47|28.75|28.45|29.2|28.9|28.75|28.45|59
1760682300000|2025-10-17 06:25:00|28.85|28.55|28.61|28.31|29.2|28.9|28.58|28.28|47
1760682600000|2025-10-17 06:30:00|29.11|28.81|28.55|28.25|29.13|28.83|28.54|28.24|113
1760682900000|2025-10-17 06:35:00|28.64|28.34|29.1|28.8|29.1|28.8|28.54|28.24|22
1760683800000|2025-10-17 06:50:00|28.82|28.52|29.1|28.8|29.1|28.8|28.82|28.52|6
1760684400000|2025-10-17 07:00:00|28.81|28.51|29.1|28.8|29.1|28.8|28.81|28.51|6
1760684700000|2025-10-17 07:05:00|28.86|28.56|29.1|28.8|29.1|28.8|28.82|28.52|6
1760685000000|2025-10-17 07:10:00|28.87|28.57|29.1|28.8|29.1|28.8|28.86|28.56|6
1760685300000|2025-10-17 07:15:00|28.81|28.51|29.1|28.8|29.1|28.8|28.81|28.51|6
1760685600000|2025-10-17 07:20:00|28.86|28.56|29.1|28.8|29.1|28.8|28.82|28.52|6
1760685900000|2025-10-17 07:25:00|28.88|28.58|29.1|28.8|29.1|28.8|28.79|28.49|8
1760686200000|2025-10-17 07:30:00|28.82|28.52|29.1|28.8|29.1|28.8|28.82|28.52|10
1760686500000|2025-10-17 07:35:00|28.86|28.56|28.68|28.38|29.1|28.8|27.77|27.47|12
1760686800000|2025-10-17 07:40:00|28.67|28.37|28.57|28.27|28.67|28.37|28.2|27.9|17
1760687100000|2025-10-17 07:45:00|28.56|28.26|28.46|28.16|28.56|28.26|28.16|27.86|13
1760687400000|2025-10-17 07:50:00|28.45|28.15|28.36|28.06|28.45|28.15|28.36|28.06|10
1760687700000|2025-10-17 07:55:00|28.35|28.05|28.28|27.98|28.35|28.05|28.28|27.98|8
1760688000000|2025-10-17 08:00:00|28.27|27.97|28.22|27.92|28.7|28.4|28.22|27.92|16
1760688300000|2025-10-17 08:05:00|28.7|28.4|28.6|28.3|28.7|28.4|28.23|27.93|14
1760688600000|2025-10-17 08:10:00|28.61|28.31|28.49|28.19|28.64|28.34|28.19|27.89|35
1760688900000|2025-10-17 08:15:00|28.16|27.86|28.15|27.85|28.7|28.4|28.15|27.85|21
1760689200000|2025-10-17 08:20:00|28.14|27.84|28.17|27.87|28.68|28.38|27.99|27.69|18
1760689500000|2025-10-17 08:25:00|28.68|28.38|28.67|28.37|28.68|28.38|27.98|27.68|14
1760689800000|2025-10-17 08:30:00|28.66|28.36|28.66|28.36|28.68|28.38|28.2|27.9|15
1760690100000|2025-10-17 08:35:00|28.65|28.35|27.61|27.31|28.65|28.35|27.02|26.72|117
1760690400000|2025-10-17 08:40:00|27.6|27.3|27.46|27.16|28.55|28.25|27.24|26.94|96
1760690700000|2025-10-17 08:45:00|27.45|27.15|27.39|27.09|28.54|28.24|27.19|26.89|148
1760691000000|2025-10-17 08:50:00|27.42|27.12|27.36|27.06|28.5|28.2|27.13|26.83|112
1760691300000|2025-10-17 08:55:00|27.35|27.05|27.36|27.06|28.52|28.22|27.13|26.83|91
1760691600000|2025-10-17 09:00:00|27.34|27.04|27.57|27.27|28.52|28.22|27.18|26.88|156
1760691900000|2025-10-17 09:05:00|27.59|27.29|27.77|27.47|28.16|27.86|27.26|26.96|144
1760692200000|2025-10-17 09:10:00|27.75|27.45|27.65|27.35|28.15|27.85|27.29|26.99|102
1760692500000|2025-10-17 09:15:00|27.62|27.32|27.72|27.42|28.66|28.36|27.33|27.03|89
1760692800000|2025-10-17 09:20:00|27.75|27.45|27.59|27.29|28.66|28.36|27.31|27.01|82
1760693100000|2025-10-17 09:25:00|27.61|27.31|27.77|27.47|28.69|28.39|27.51|27.21|92
1760693400000|2025-10-17 09:30:00|27.74|27.44|28.87|28.57|28.88|28.58|27.55|27.25|121
1760693700000|2025-10-17 09:35:00|28.13|27.83|28.22|27.92|28.96|28.66|28.06|27.76|137
1760694000000|2025-10-17 09:40:00|28.24|27.94|27.95|27.65|28.84|28.54|27.54|27.24|81
1760694300000|2025-10-17 09:45:00|27.97|27.67|28.09|27.79|28.81|28.51|27.48|27.18|69
1760694600000|2025-10-17 09:50:00|27.99|27.69|27.93|27.63|28.8|28.5|27.48|27.18|44
1760694900000|2025-10-17 09:55:00|27.8|27.5|27.78|27.48|28.77|28.47|27.38|27.08|56
1760695200000|2025-10-17 10:00:00|27.8|27.5|27.87|27.57|28.75|28.45|27.77|27.47|78
1760695500000|2025-10-17 10:05:00|27.89|27.59|27.78|27.48|28.52|28.22|27.39|27.09|71
1760695800000|2025-10-17 10:10:00|27.8|27.5|27.7|27.4|28.71|28.41|27.31|27.01|58
1760696100000|2025-10-17 10:15:00|27.67|27.37|27.63|27.33|28.64|28.34|27.24|26.94|121
1760696400000|2025-10-17 10:20:00|27.6|27.3|27.39|27.09|28.59|28.29|27.14|26.84|195
1760696700000|2025-10-17 10:25:00|27.36|27.06|27.34|27.04|28.51|28.21|27.13|26.83|121
1760697000000|2025-10-17 10:30:00|27.36|27.06|27.61|27.31|28.52|28.22|27.18|26.88|169
1760697300000|2025-10-17 10:35:00|27.48|27.18|27.53|27.23|28.61|28.31|27.23|26.93|156
1760697600000|2025-10-17 10:40:00|27.55|27.25|27.55|27.25|28.6|28.3|27.45|27.15|65
1760697900000|2025-10-17 10:45:00|27.53|27.23|27.68|27.38|28.61|28.31|27.23|26.93|120
1760698200000|2025-10-17 10:50:00|27.65|27.35|27.79|27.49|28.67|28.37|27.33|27.03|97
1760698500000|2025-10-17 10:55:00|27.76|27.46|27.82|27.52|28.67|28.37|27.32|27.02|59
1760698800000|2025-10-17 11:00:00|27.8|27.5|27.93|27.63|28.8|28.5|27.37|27.07|130
1760699100000|2025-10-17 11:05:00|27.95|27.65|28.06|27.76|28.76|28.46|27.4|27.1|93
1760699400000|2025-10-17 11:10:00|27.94|27.64|28.35|28.05|28.99|28.69|27.58|27.28|263
1760699700000|2025-10-17 11:15:00|28.38|28.08|28.54|28.24|29.07|28.77|27.69|27.39|253
1760700000000|2025-10-17 11:20:00|28.52|28.22|28.48|28.18|29.03|28.73|28.3|28|101
1760700300000|2025-10-17 11:25:00|28.46|28.16|28.4|28.1|29.06|28.76|28.28|27.98|91
1760700600000|2025-10-17 11:30:00|28.37|28.07|28.42|28.12|29.03|28.73|28.33|28.03|69
1760700900000|2025-10-17 11:35:00|28.39|28.09|28.22|27.92|29.01|28.71|27.72|27.42|87
1760701200000|2025-10-17 11:40:00|28.19|27.89|28.25|27.95|28.93|28.63|27.65|27.35|68
1760701500000|2025-10-17 11:45:00|28.27|27.97|28.28|27.98|28.97|28.67|27.69|27.39|67
1760701800000|2025-10-17 11:50:00|28.25|27.95|28.81|28.51|28.94|28.64|28.14|27.84|107
1760702100000|2025-10-17 11:55:00|28.19|27.89|28.25|27.95|28.93|28.63|28.09|27.79|48
1760702400000|2025-10-17 12:00:00|28.23|27.93|28.28|27.98|28.95|28.65|27.62|27.32|71
1760702700000|2025-10-17 12:05:00|28.3|28|28.34|28.04|29.01|28.71|28.16|27.86|62
1760703000000|2025-10-17 12:10:00|28.31|28.01|28.27|27.97|28.95|28.65|28.13|27.83|56
1760703300000|2025-10-17 12:15:00|28.24|27.94|28.25|27.95|28.94|28.64|28.18|27.88|56
1760703600000|2025-10-17 12:20:00|28.27|27.97|28.22|27.92|28.96|28.66|28.22|27.92|53
1760703900000|2025-10-17 12:25:00|28.2|27.9|28.16|27.86|28.89|28.59|28.12|27.82|30
1760704200000|2025-10-17 12:30:00|28.18|27.88|28.15|27.85|28.9|28.6|27.55|27.25|77
1760704500000|2025-10-17 12:35:00|28.13|27.83|28.22|27.92|28.93|28.63|28.13|27.83|72
1760704800000|2025-10-17 12:40:00|28.19|27.89|28.19|27.89|28.9|28.6|28.15|27.85|48
1760705100000|2025-10-17 12:45:00|28.16|27.86|28.18|27.88|28.91|28.61|28.14|27.84|34
1760705400000|2025-10-17 12:50:00|28.2|27.9|28.16|27.86|28.89|28.59|28.05|27.75|45
1760705700000|2025-10-17 12:55:00|28.13|27.83|28.07|27.77|28.85|28.55|28.05|27.75|28
1760706000000|2025-10-17 13:00:00|28.04|27.74|28.14|27.84|28.88|28.58|27.99|27.69|73
1760706300000|2025-10-17 13:05:00|28.11|27.81|28.12|27.82|28.86|28.56|28.02|27.72|53
1760706600000|2025-10-17 13:10:00|28.85|28.55|27.92|27.62|28.85|28.55|27.91|27.61|52
1760706900000|2025-10-17 13:15:00|27.89|27.59|28.13|27.83|28.13|27.83|27.84|27.54|62
1760707200000|2025-10-17 13:20:00|28.81|28.51|28.13|27.83|28.86|28.56|28.01|27.71|67
1760707500000|2025-10-17 13:25:00|28.1|27.8|28.01|27.71|28.81|28.51|27.88|27.58|50
1760707800000|2025-10-17 13:30:00|28.03|27.73|28.17|27.87|28.92|28.62|27.5|27.2|178
1760708100000|2025-10-17 13:35:00|28.14|27.84|28.24|27.94|28.9|28.6|27.74|27.44|196
1760708400000|2025-10-17 13:40:00|28.21|27.91|27.87|27.57|28.83|28.53|27.52|27.22|173
1760708700000|2025-10-17 13:45:00|27.9|27.6|28.05|27.75|28.77|28.47|27.44|27.14|223
1760709000000|2025-10-17 13:50:00|28.03|27.73|28.2|27.9|28.93|28.63|27.56|27.26|155
1760709300000|2025-10-17 13:55:00|28.17|27.87|28.09|27.79|28.38|28.08|27.58|27.28|103
1760709600000|2025-10-17 14:00:00|28.11|27.81|28.03|27.73|28.89|28.59|27.5|27.2|123
1760709900000|2025-10-17 14:05:00|28|27.7|27.81|27.51|28.74|28.44|27.48|27.18|126
1760710200000|2025-10-17 14:10:00|27.83|27.53|27.98|27.68|28.78|28.48|27.8|27.5|69
1760710500000|2025-10-17 14:15:00|28|27.7|27.89|27.59|28.81|28.51|27.5|27.2|71
1760710800000|2025-10-17 14:20:00|27.91|27.61|27.82|27.52|28.75|28.45|27.48|27.18|81
1760711100000|2025-10-17 14:25:00|27.79|27.49|27.74|27.44|28.73|28.43|27.73|27.43|80
1760711400000|2025-10-17 14:30:00|27.76|27.46|27.57|27.27|28.61|28.31|27.37|27.07|137
1760711700000|2025-10-17 14:35:00|27.54|27.24|27.59|27.29|28.66|28.36|27.2|26.9|146
1760712000000|2025-10-17 14:40:00|27.61|27.31|27.81|27.51|28.79|28.49|27.27|26.97|168
1760712300000|2025-10-17 14:45:00|27.79|27.49|28.09|27.79|28.84|28.54|27.59|27.29|195
1760712600000|2025-10-17 14:50:00|28.19|27.89|27.92|27.62|28.85|28.55|27.64|27.34|99
1760712900000|2025-10-17 14:55:00|27.94|27.64|27.81|27.51|28.04|27.74|27.76|27.46|64
1760713200000|2025-10-17 15:00:00|27.79|27.49|27.95|27.65|28.79|28.49|27.61|27.31|126
1760713500000|2025-10-17 15:05:00|27.92|27.62|27.93|27.63|28.81|28.51|27.46|27.16|108
1760713800000|2025-10-17 15:10:00|28.07|27.77|27.87|27.57|28.83|28.53|27.41|27.11|134
1760714100000|2025-10-17 15:15:00|27.84|27.54|27.95|27.65|28.83|28.53|27.78|27.48|132
1760714400000|2025-10-17 15:20:00|27.97|27.67|27.96|27.66|28.8|28.5|27.56|27.26|52
1760714700000|2025-10-17 15:25:00|27.95|27.65|28.05|27.75|28.86|28.56|27.87|27.57|81
1760715000000|2025-10-17 15:30:00|28.03|27.73|28.12|27.82|28.88|28.58|28.03|27.73|94
1760715300000|2025-10-17 15:35:00|28.88|28.58|28.22|27.92|28.88|28.58|28.11|27.81|131
1760715600000|2025-10-17 15:40:00|28.88|28.58|28.12|27.82|28.88|28.58|28.11|27.81|77
1760715900000|2025-10-17 15:45:00|28.14|27.84|28.16|27.86|28.89|28.59|28.12|27.82|76
1760716200000|2025-10-17 15:50:00|28.17|27.87|28.16|27.86|28.91|28.61|28.12|27.82|89
1760716500000|2025-10-17 15:55:00|28.15|27.85|28.31|28.01|28.9|28.6|28.13|27.83|50
1760716800000|2025-10-17 16:00:00|28.28|27.98|28.58|28.28|29.14|28.84|28.28|27.98|179
1760717100000|2025-10-17 16:05:00|29.09|28.79|28.53|28.23|29.09|28.79|28.37|28.07|92
1760717400000|2025-10-17 16:10:00|28.5|28.2|28.41|28.11|29.05|28.75|28.38|28.08|68
1760717700000|2025-10-17 16:15:00|28.39|28.09|28.39|28.09|29.04|28.74|28.26|27.96|82
1760718000000|2025-10-17 16:20:00|28.5|28.2|28.46|28.16|28.6|28.3|28.36|28.06|50
1760718300000|2025-10-17 16:25:00|28.44|28.14|28.28|27.98|29|28.7|28.2|27.9|75
1760718600000|2025-10-17 16:30:00|28.26|27.96|28.14|27.84|28.97|28.67|28.14|27.84|83
1760718900000|2025-10-17 16:35:00|28.16|27.86|28.21|27.91|28.91|28.61|28.13|27.83|67
1760719200000|2025-10-17 16:40:00|28.91|28.61|28.2|27.9|28.92|28.62|28.17|27.87|52
1760719500000|2025-10-17 16:45:00|28.18|27.88|28.24|27.94|28.9|28.6|28.15|27.85|55
1760719800000|2025-10-17 16:50:00|28.22|27.92|28.14|27.84|28.89|28.59|28.13|27.83|59
1760720100000|2025-10-17 16:55:00|28.16|27.86|28.14|27.84|28.88|28.58|28.12|27.82|67
1760720400000|2025-10-17 17:00:00|28.16|27.86|28.2|27.9|28.91|28.61|28.13|27.83|77
1760720700000|2025-10-17 17:05:00|28.18|27.88|28.19|27.89|28.96|28.66|28.18|27.88|53
1760721000000|2025-10-17 17:10:00|28.21|27.91|28.2|27.9|28.91|28.61|28.13|27.83|54
1760721300000|2025-10-17 17:15:00|28.22|27.92|28.88|28.58|28.92|28.62|28.13|27.83|48
1760721600000|2025-10-17 17:20:00|28.14|27.84|28.17|27.87|28.88|28.58|28.12|27.82|41
1760721900000|2025-10-17 17:25:00|28.19|27.89|28.14|27.84|28.88|28.58|28.13|27.83|25
1760722200000|2025-10-17 17:30:00|28.16|27.86|28.23|27.93|28.92|28.62|28.12|27.82|56
1760722500000|2025-10-17 17:35:00|28.25|27.95|28.25|27.95|28.95|28.65|28.21|27.91|60
1760722800000|2025-10-17 17:40:00|28.23|27.93|28.37|28.07|28.95|28.65|28.18|27.88|86
1760723100000|2025-10-17 17:45:00|28.2|27.9|28.16|27.86|28.89|28.59|28.12|27.82|46
1760723400000|2025-10-17 17:50:00|28.18|27.88|28.32|28.02|28.95|28.65|28.16|27.86|64
1760723700000|2025-10-17 17:55:00|28.3|28|28.28|27.98|28.95|28.65|28.26|27.96|32
1760724000000|2025-10-17 18:00:00|28.3|28|28.34|28.04|29.01|28.71|28.3|28|47
1760724300000|2025-10-17 18:05:00|28.32|28.02|28.36|28.06|29|28.7|28.29|27.99|39
1760724600000|2025-10-17 18:10:00|29|28.7|28.37|28.07|29.01|28.71|28.36|28.06|46
1760724900000|2025-10-17 18:15:00|28.36|28.06|28.42|28.12|29.03|28.73|28.36|28.06|64
1760725200000|2025-10-17 18:20:00|28.4|28.1|28.47|28.17|29.05|28.75|28.37|28.07|26
1760725500000|2025-10-17 18:25:00|28.48|28.18|28.52|28.22|29.04|28.74|28.43|28.13|32
1760725800000|2025-10-17 18:30:00|28.5|28.2|28.54|28.24|29.07|28.77|28.5|28.2|53
1760726100000|2025-10-17 18:35:00|28.51|28.21|28.5|28.2|29.07|28.77|28.5|28.2|21
1760726400000|2025-10-17 18:40:00|28.51|28.21|28.5|28.2|28.58|28.28|28.5|28.2|44
1760726700000|2025-10-17 18:45:00|28.52|28.22|28.57|28.27|29.07|28.77|28.5|28.2|30
1760727000000|2025-10-17 18:50:00|29.07|28.77|28.55|28.25|29.07|28.77|28.53|28.23|17
1760727300000|2025-10-17 18:55:00|28.58|28.28|28.55|28.25|29.07|28.77|28.53|28.23|14
1760727600000|2025-10-17 19:00:00|28.59|28.29|28.58|28.28|29.07|28.77|28.5|28.2|41
1760727900000|2025-10-17 19:05:00|28.62|28.32|28.5|28.2|29.07|28.77|28.5|28.2|41
1760728200000|2025-10-17 19:10:00|29.07|28.77|28.51|28.21|29.07|28.77|28.5|28.2|18
1760728500000|2025-10-17 19:15:00|28.52|28.22|28.5|28.2|29.07|28.77|28.5|28.2|57
1760728800000|2025-10-17 19:20:00|28.52|28.22|28.61|28.31|29.07|28.77|28.5|28.2|19
1760729100000|2025-10-17 19:25:00|28.58|28.28|28.56|28.26|29.07|28.77|28.54|28.24|21
1760729400000|2025-10-17 19:30:00|28.59|28.29|28.47|28.17|29.07|28.77|28.44|28.14|47
1760729700000|2025-10-17 19:35:00|28.51|28.21|28.4|28.1|29.02|28.72|28.4|28.1|40
1760730000000|2025-10-17 19:40:00|28.49|28.19|28.43|28.13|29.02|28.72|28.4|28.1|15
1760730300000|2025-10-17 19:45:00|28.55|28.25|28.41|28.11|29.02|28.72|28.4|28.1|24
1760730600000|2025-10-17 19:50:00|29.02|28.72|28.41|28.11|29.02|28.72|28.4|28.1|10
1760730900000|2025-10-17 19:55:00|28.44|28.14|28.41|28.11|29.02|28.72|28.41|28.11|5
1760731200000|2025-10-17 20:00:00|28.43|28.13|28.41|28.11|29.02|28.72|28.4|28.1|20
1760731500000|2025-10-17 20:05:00|28.4|28.1|28.42|28.12|28.55|28.25|28.4|28.1|16
1760731800000|2025-10-17 20:10:00|28.45|28.15|28.48|28.18|28.53|28.23|28.41|28.11|20
1760732100000|2025-10-17 20:15:00|28.5|28.2|28.54|28.24|29.07|28.77|28.48|28.18|21
1760732400000|2025-10-17 20:20:00|28.56|28.26|28.54|28.24|29.11|28.81|28.54|28.24|16
1760732700000|2025-10-17 20:25:00|28.56|28.26|28.62|28.32|29.13|28.83|28.56|28.26|22
1760733000000|2025-10-17 20:30:00|28.61|28.31|28.6|28.3|29.13|28.83|28.6|28.3|18
1760733300000|2025-10-17 20:35:00|28.51|28.21|28.58|28.28|29.09|28.79|28.51|28.21|14
1760733600000|2025-10-17 20:40:00|28.6|28.3|28.52|28.22|29.08|28.78|28.52|28.22|12
1760733900000|2025-10-17 20:45:00|28.68|28.38|28.61|28.31|29.1|28.8|28.54|28.24|15
1760734200000|2025-10-17 20:50:00|28.6|28.3|28.61|28.31|29.12|28.82|28.53|28.23|16
1760734500000|2025-10-17 20:55:00|28.63|28.33|28.56|28.26|28.72|28.42|28.56|28.26|6
1760770800000|2025-10-18 07:00:00|28.78|28.48|29.03|28.73|29.03|28.73|28.78|28.48|48
1760771100000|2025-10-18 07:05:00|29.02|28.72|29.13|28.83|29.13|28.83|28.77|28.47|26
1760771400000|2025-10-18 07:10:00|29.11|28.81|29.03|28.73|29.13|28.83|29.03|28.73|12
1760771700000|2025-10-18 07:15:00|29.02|28.72|28.88|28.58|29.06|28.76|28.87|28.57|30
1760772000000|2025-10-18 07:20:00|28.74|28.44|28.87|28.57|29|28.7|28.74|28.44|32
1760772300000|2025-10-18 07:25:00|28.89|28.59|28.86|28.56|28.98|28.68|28.64|28.34|17
1760772600000|2025-10-18 07:30:00|28.88|28.58|28.85|28.55|28.98|28.68|28.82|28.52|15
1760772900000|2025-10-18 07:35:00|28.99|28.69|28.87|28.57|28.99|28.69|28.77|28.47|15
1760773200000|2025-10-18 07:40:00|28.9|28.6|28.89|28.59|29.01|28.71|28.88|28.58|15
1760773500000|2025-10-18 07:45:00|28.91|28.61|28.94|28.64|29.02|28.72|28.84|28.54|18
1760773800000|2025-10-18 07:50:00|28.95|28.65|28.85|28.55|29.02|28.72|28.82|28.52|23
1760774100000|2025-10-18 07:55:00|28.86|28.56|28.72|28.42|28.93|28.63|28.64|28.34|35
1760774400000|2025-10-18 08:00:00|28.91|28.61|28.77|28.47|28.91|28.61|28.71|28.41|7
1760774700000|2025-10-18 08:05:00|28.78|28.48|28.83|28.53|28.87|28.57|28.78|28.48|14
1760775000000|2025-10-18 08:10:00|28.86|28.56|28.87|28.57|28.99|28.69|28.79|28.49|23
1760775300000|2025-10-18 08:15:00|28.89|28.59|28.85|28.55|28.9|28.6|28.83|28.53|12
1760775600000|2025-10-18 08:20:00|28.87|28.57|28.82|28.52|28.87|28.57|28.8|28.5|14
1760775900000|2025-10-18 08:25:00|28.79|28.49|28.78|28.48|28.81|28.51|28.74|28.44|11
1760776200000|2025-10-18 08:30:00|28.79|28.49|28.76|28.46|28.88|28.58|28.63|28.33|9
1760776500000|2025-10-18 08:35:00|28.78|28.48|28.73|28.43|28.94|28.64|28.71|28.41|13
1760776800000|2025-10-18 08:40:00|28.75|28.45|28.72|28.42|28.75|28.45|28.72|28.42|2
1760777100000|2025-10-18 08:45:00|28.75|28.45|28.75|28.45|28.93|28.63|28.71|28.41|7
1760777400000|2025-10-18 08:50:00|28.78|28.48|28.68|28.38|28.93|28.63|28.68|28.38|18
1760777700000|2025-10-18 08:55:00|28.71|28.41|28.7|28.4|28.71|28.41|28.66|28.36|7
1760778000000|2025-10-18 09:00:00|28.68|28.38|28.7|28.4|28.82|28.52|28.67|28.37|11
1760778300000|2025-10-18 09:05:00|28.71|28.41|28.71|28.41|28.86|28.56|28.69|28.39|17
1760778600000|2025-10-18 09:10:00|28.69|28.39|28.66|28.36|28.7|28.4|28.66|28.36|11
1760778900000|2025-10-18 09:15:00|28.61|28.31|28.67|28.37|28.88|28.58|28.6|28.3|27
1760779200000|2025-10-18 09:20:00|28.68|28.38|28.79|28.49|28.92|28.62|28.68|28.38|23
1760779500000|2025-10-18 09:25:00|28.81|28.51|28.8|28.5|28.96|28.66|28.75|28.45|16
1760779800000|2025-10-18 09:30:00|28.83|28.53|28.81|28.51|28.97|28.67|28.78|28.48|16
1760780100000|2025-10-18 09:35:00|28.82|28.52|28.77|28.47|28.83|28.53|28.77|28.47|6
1760780400000|2025-10-18 09:40:00|28.72|28.42|28.83|28.53|28.92|28.62|28.72|28.42|10
1760780700000|2025-10-18 09:45:00|28.85|28.55|28.81|28.51|28.99|28.69|28.8|28.5|21
1760781000000|2025-10-18 09:50:00|28.83|28.53|28.87|28.57|28.95|28.65|28.79|28.49|10
1760781300000|2025-10-18 09:55:00|28.88|28.58|28.89|28.59|29.02|28.72|28.88|28.58|11
1760781600000|2025-10-18 10:00:00|28.87|28.57|28.79|28.49|28.99|28.69|28.78|28.48|19
1760781900000|2025-10-18 10:05:00|28.8|28.5|28.74|28.44|28.97|28.67|28.74|28.44|17
1760782200000|2025-10-18 10:10:00|28.76|28.46|28.75|28.45|28.76|28.46|28.72|28.42|6
1760782500000|2025-10-18 10:15:00|28.61|28.31|28.75|28.45|28.77|28.47|28.61|28.31|8
1760782800000|2025-10-18 10:20:00|28.71|28.41|28.75|28.45|28.94|28.64|28.71|28.41|16
1760783100000|2025-10-18 10:25:00|28.77|28.47|28.79|28.49|28.88|28.58|28.77|28.47|4
1760783400000|2025-10-18 10:30:00|28.81|28.51|28.85|28.55|29|28.7|28.77|28.47|15
1760783700000|2025-10-18 10:35:00|28.86|28.56|28.85|28.55|28.87|28.57|28.79|28.49|11
1760784000000|2025-10-18 10:40:00|28.87|28.57|28.87|28.57|29|28.7|28.87|28.57|6
1760784300000|2025-10-18 10:45:00|28.89|28.59|28.87|28.57|29|28.7|28.8|28.5|13
1760784600000|2025-10-18 10:50:00|28.84|28.54|28.85|28.55|28.89|28.59|28.81|28.51|13
1760784900000|2025-10-18 10:55:00|28.97|28.67|28.78|28.48|28.98|28.68|28.71|28.41|27
1760785200000|2025-10-18 11:00:00|28.79|28.49|28.81|28.51|28.96|28.66|28.79|28.49|11
1760785500000|2025-10-18 11:05:00|28.83|28.53|28.8|28.5|28.99|28.69|28.8|28.5|16
1760785800000|2025-10-18 11:10:00|28.81|28.51|28.86|28.56|28.99|28.69|28.81|28.51|6
1760786100000|2025-10-18 11:15:00|28.87|28.57|28.84|28.54|29.01|28.71|28.84|28.54|19
1760786400000|2025-10-18 11:20:00|28.86|28.56|28.76|28.46|28.86|28.56|28.76|28.46|9
1760786700000|2025-10-18 11:25:00|28.73|28.43|28.73|28.43|28.81|28.51|28.73|28.43|6
1760787000000|2025-10-18 11:30:00|28.74|28.44|28.78|28.48|28.82|28.52|28.74|28.44|7
1760787300000|2025-10-18 11:35:00|28.8|28.5|28.84|28.54|28.85|28.55|28.8|28.5|8
1760787600000|2025-10-18 11:40:00|28.86|28.56|28.87|28.57|28.88|28.58|28.86|28.56|6
1760787900000|2025-10-18 11:45:00|28.85|28.55|28.86|28.56|28.86|28.56|28.85|28.55|2
1760788200000|2025-10-18 11:50:00|28.87|28.57|28.82|28.52|28.87|28.57|28.8|28.5|8
1760788500000|2025-10-18 11:55:00|28.85|28.55|28.89|28.59|28.89|28.59|28.65|28.35|8
1760788800000|2025-10-18 12:00:00|28.9|28.6|28.86|28.56|28.9|28.6|28.85|28.55|5
1760789100000|2025-10-18 12:05:00|28.84|28.54|28.87|28.57|28.89|28.59|28.83|28.53|9
1760789400000|2025-10-18 12:10:00|28.88|28.58|28.89|28.59|28.9|28.6|28.88|28.58|6
1760789700000|2025-10-18 12:15:00|28.87|28.57|28.9|28.6|28.91|28.61|28.87|28.57|7
1760790000000|2025-10-18 12:20:00|28.88|28.58|28.88|28.58|28.89|28.59|28.87|28.57|4
1760790300000|2025-10-18 12:25:00|28.87|28.57|28.84|28.54|28.88|28.58|28.79|28.49|11
1760790600000|2025-10-18 12:30:00|28.81|28.51|28.82|28.52|28.85|28.55|28.68|28.38|21
1760790900000|2025-10-18 12:35:00|28.8|28.5|28.76|28.46|28.83|28.53|28.76|28.46|9
1760791200000|2025-10-18 12:40:00|28.74|28.44|28.82|28.52|28.83|28.53|28.74|28.44|6
1760791500000|2025-10-18 12:45:00|28.8|28.5|28.79|28.49|28.84|28.54|28.75|28.45|9
1760791800000|2025-10-18 12:50:00|28.81|28.51|28.78|28.48|28.84|28.54|28.74|28.44|11
1760792100000|2025-10-18 12:55:00|28.75|28.45|28.77|28.47|28.84|28.54|28.75|28.45|12
1760792400000|2025-10-18 13:00:00|28.79|28.49|28.64|28.34|28.79|28.49|28.57|28.27|35
1760792700000|2025-10-18 13:05:00|28.66|28.36|28.62|28.32|28.67|28.37|28.61|28.31|8
1760793000000|2025-10-18 13:10:00|28.76|28.46|28.68|28.38|28.76|28.46|28.62|28.32|15
1760793300000|2025-10-18 13:15:00|28.65|28.35|28.56|28.26|28.72|28.42|28.55|28.25|24
1760793600000|2025-10-18 13:20:00|28.53|28.23|28.63|28.33|28.66|28.36|28.53|28.23|19
1760793900000|2025-10-18 13:25:00|28.61|28.31|28.62|28.32|28.77|28.47|28.61|28.31|13
1760794200000|2025-10-18 13:30:00|28.59|28.29|28.61|28.31|28.74|28.44|28.49|28.19|29
1760794500000|2025-10-18 13:35:00|28.58|28.28|28.47|28.17|28.74|28.44|28.45|28.15|46
1760794800000|2025-10-18 13:40:00|28.45|28.15|28.51|28.21|28.7|28.4|28.45|28.15|18
1760795100000|2025-10-18 13:45:00|28.49|28.19|28.51|28.21|28.54|28.24|28.49|28.19|13
1760795400000|2025-10-18 13:50:00|28.53|28.23|28.61|28.31|28.71|28.41|28.53|28.23|19
1760795700000|2025-10-18 13:55:00|28.58|28.28|28.51|28.21|28.73|28.43|28.51|28.21|13
1760796000000|2025-10-18 14:00:00|28.53|28.23|28.45|28.15|28.58|28.28|28.44|28.14|25
1760796300000|2025-10-18 14:05:00|28.47|28.17|28.4|28.1|28.5|28.2|28.4|28.1|19
1760796600000|2025-10-18 14:10:00|28.42|28.12|28.41|28.11|28.52|28.22|28.4|28.1|21
1760796900000|2025-10-18 14:15:00|28.43|28.13|28.47|28.17|28.5|28.2|28.42|28.12|8
1760797200000|2025-10-18 14:20:00|28.45|28.15|28.45|28.15|28.48|28.18|28.44|28.14|7
1760797500000|2025-10-18 14:25:00|28.48|28.18|28.49|28.19|28.61|28.31|28.45|28.15|9
1760797800000|2025-10-18 14:30:00|28.51|28.21|28.56|28.26|28.71|28.41|28.51|28.21|20
1760798100000|2025-10-18 14:35:00|28.58|28.28|28.62|28.32|28.75|28.45|28.58|28.28|22
1760798400000|2025-10-18 14:40:00|28.63|28.33|28.56|28.26|28.63|28.33|28.54|28.24|9
1760798700000|2025-10-18 14:45:00|28.54|28.24|28.68|28.38|28.79|28.49|28.54|28.24|26
1760799000000|2025-10-18 14:50:00|28.66|28.36|28.56|28.26|28.77|28.47|28.53|28.23|44
1760799300000|2025-10-18 14:55:00|28.54|28.24|28.55|28.25|28.57|28.27|28.51|28.21|7
1760799600000|2025-10-18 15:00:00|28.54|28.24|28.62|28.32|28.75|28.45|28.54|28.24|12
1760799900000|2025-10-18 15:05:00|28.59|28.29|28.57|28.27|28.73|28.43|28.57|28.27|15
1760800200000|2025-10-18 15:10:00|28.6|28.3|28.57|28.27|28.6|28.3|28.54|28.24|9
1760800500000|2025-10-18 15:15:00|28.59|28.29|28.62|28.32|28.65|28.35|28.56|28.26|9
1760800800000|2025-10-18 15:20:00|28.6|28.3|28.57|28.27|28.72|28.42|28.54|28.24|16
1760801100000|2025-10-18 15:25:00|28.59|28.29|28.49|28.19|28.61|28.31|28.48|28.18|14
1760801400000|2025-10-18 15:30:00|28.46|28.16|28.42|28.12|28.49|28.19|28.41|28.11|18
1760801700000|2025-10-18 15:35:00|28.46|28.16|28.45|28.15|28.46|28.16|28.4|28.1|5
1760802000000|2025-10-18 15:40:00|28.48|28.18|28.47|28.17|28.67|28.37|28.43|28.13|7
1760802300000|2025-10-18 15:45:00|28.49|28.19|28.51|28.21|28.69|28.39|28.49|28.19|17
1760802600000|2025-10-18 15:50:00|28.53|28.23|28.55|28.25|28.65|28.35|28.5|28.2|10
1760802900000|2025-10-18 15:55:00|28.52|28.22|28.53|28.23|28.56|28.26|28.52|28.22|8
1760803200000|2025-10-18 16:00:00|28.52|28.22|28.52|28.22|28.58|28.28|28.51|28.21|14
1760803500000|2025-10-18 16:05:00|28.49|28.19|28.44|28.14|28.53|28.23|28.44|28.14|15
1760803800000|2025-10-18 16:10:00|28.67|28.37|28.41|28.11|28.67|28.37|28.41|28.11|15
1760804100000|2025-10-18 16:15:00|28.43|28.13|28.4|28.1|28.65|28.35|28.4|28.1|14
1760804400000|2025-10-18 16:20:00|28.42|28.12|28.4|28.1|28.55|28.25|28.4|28.1|12
1760804700000|2025-10-18 16:25:00|28.42|28.12|28.4|28.1|28.42|28.12|28.4|28.1|3
1760805000000|2025-10-18 16:30:00|28.41|28.11|28.4|28.1|28.65|28.35|28.4|28.1|42
1760805300000|2025-10-18 16:35:00|28.49|28.19|28.43|28.13|28.52|28.22|28.4|28.1|46
1760805600000|2025-10-18 16:40:00|28.42|28.12|28.4|28.1|28.65|28.35|28.4|28.1|29
1760805900000|2025-10-18 16:45:00|28.42|28.12|28.42|28.12|28.66|28.36|28.41|28.11|15
1760806200000|2025-10-18 16:50:00|28.44|28.14|28.48|28.18|28.6|28.3|28.44|28.14|6
1760806500000|2025-10-18 16:55:00|28.5|28.2|28.49|28.19|28.5|28.2|28.48|28.18|5
1760806800000|2025-10-18 17:00:00|28.5|28.2|28.43|28.13|28.5|28.2|28.42|28.12|13
1760807100000|2025-10-18 17:05:00|28.45|28.15|28.47|28.17|28.48|28.18|28.44|28.14|7
1760807400000|2025-10-18 17:10:00|28.46|28.16|28.52|28.22|28.7|28.4|28.46|28.16|8
1760807700000|2025-10-18 17:15:00|28.55|28.25|28.6|28.3|28.71|28.41|28.54|28.24|20
1760808000000|2025-10-18 17:20:00|28.62|28.32|28.62|28.32|28.71|28.41|28.59|28.29|10
1760808300000|2025-10-18 17:25:00|28.64|28.34|28.68|28.38|28.78|28.48|28.56|28.26|23
1760808600000|2025-10-18 17:30:00|28.7|28.4|28.63|28.33|28.79|28.49|28.63|28.33|15
1760808900000|2025-10-18 17:35:00|28.66|28.36|28.69|28.39|28.77|28.47|28.61|28.31|21
1760809200000|2025-10-18 17:40:00|28.65|28.35|28.59|28.29|28.7|28.4|28.53|28.23|17
1760809500000|2025-10-18 17:45:00|28.57|28.27|28.59|28.29|28.73|28.43|28.57|28.27|13
1760809800000|2025-10-18 17:50:00|28.61|28.31|28.64|28.34|28.75|28.45|28.52|28.22|12
1760810100000|2025-10-18 17:55:00|28.67|28.37|28.76|28.46|28.81|28.51|28.63|28.33|15
1760810400000|2025-10-18 18:00:00|28.78|28.48|28.72|28.42|28.78|28.48|28.64|28.34|20
1760810700000|2025-10-18 18:05:00|28.69|28.39|28.69|28.39|28.72|28.42|28.69|28.39|4
1760811000000|2025-10-18 18:10:00|28.67|28.37|28.63|28.33|28.71|28.41|28.63|28.33|6
1760811300000|2025-10-18 18:15:00|28.65|28.35|28.66|28.36|28.76|28.46|28.64|28.34|4
1760811600000|2025-10-18 18:20:00|28.64|28.34|28.62|28.32|28.67|28.37|28.6|28.3|5
1760811900000|2025-10-18 18:25:00|28.64|28.34|28.66|28.36|28.67|28.37|28.63|28.33|8
1760812200000|2025-10-18 18:30:00|28.68|28.38|28.69|28.39|28.72|28.42|28.68|28.38|7
1760812500000|2025-10-18 18:35:00|28.67|28.37|28.68|28.38|28.71|28.41|28.56|28.26|5
1760812800000|2025-10-18 18:40:00|28.71|28.41|28.65|28.35|28.76|28.46|28.65|28.35|3
1760813100000|2025-10-18 18:45:00|28.62|28.32|28.64|28.34|28.66|28.36|28.62|28.32|9
1760813400000|2025-10-18 18:50:00|28.62|28.32|28.64|28.34|28.66|28.36|28.62|28.32|4
1760814000000|2025-10-18 19:00:00|28.62|28.32|28.66|28.36|28.77|28.47|28.62|28.32|8
1760814300000|2025-10-18 19:05:00|28.63|28.33|28.73|28.43|28.81|28.51|28.62|28.32|16
1760814600000|2025-10-18 19:10:00|28.7|28.4|28.67|28.37|28.79|28.49|28.64|28.34|12
1760814900000|2025-10-18 19:15:00|28.65|28.35|28.74|28.44|28.79|28.49|28.65|28.35|15
1760815200000|2025-10-18 19:20:00|28.75|28.45|28.71|28.41|28.75|28.45|28.71|28.41|4
1760815500000|2025-10-18 19:25:00|28.68|28.38|28.78|28.48|28.82|28.52|28.68|28.38|14
1760815800000|2025-10-18 19:30:00|28.76|28.46|28.77|28.47|28.82|28.52|28.76|28.46|5
1760816100000|2025-10-18 19:35:00|28.73|28.43|28.74|28.44|28.77|28.47|28.73|28.43|4
1760816700000|2025-10-18 19:45:00|28.71|28.41|28.78|28.48|28.78|28.48|28.64|28.34|7
1760817000000|2025-10-18 19:50:00|28.75|28.45|28.75|28.45|28.82|28.52|28.75|28.45|5
1760817300000|2025-10-18 19:55:00|28.78|28.48|28.77|28.47|28.78|28.48|28.74|28.44|6
1760817600000|2025-10-18 20:00:00|28.75|28.45|28.76|28.46|28.94|28.64|28.75|28.45|10
1760817900000|2025-10-18 20:05:00|28.95|28.65|28.82|28.52|28.96|28.66|28.75|28.45|7
1760818200000|2025-10-18 20:10:00|28.84|28.54|28.76|28.46|28.94|28.64|28.74|28.44|11
1760818500000|2025-10-18 20:15:00|28.72|28.42|28.77|28.47|28.94|28.64|28.71|28.41|10
1760818800000|2025-10-18 20:20:00|28.79|28.49|28.73|28.43|28.95|28.65|28.73|28.43|15
1760819100000|2025-10-18 20:25:00|28.74|28.44|28.81|28.51|28.91|28.61|28.71|28.41|12
1760819400000|2025-10-18 20:30:00|28.83|28.53|28.82|28.52|28.97|28.67|28.79|28.49|28
1760819700000|2025-10-18 20:35:00|28.84|28.54|28.81|28.51|28.84|28.54|28.81|28.51|2
1760820000000|2025-10-18 20:40:00|28.78|28.48|28.79|28.49|28.82|28.52|28.78|28.48|3
1760820300000|2025-10-18 20:45:00|28.77|28.47|28.79|28.49|28.95|28.65|28.77|28.47|19
1760820600000|2025-10-18 20:50:00|28.81|28.51|28.78|28.48|28.91|28.61|28.73|28.43|11
1760820900000|2025-10-18 20:55:00|28.76|28.46|28.93|28.63|28.97|28.67|28.74|28.44|23
1760821200000|2025-10-18 21:00:00|28.74|28.44|28.74|28.44|28.77|28.47|28.74|28.44|5
1760821500000|2025-10-18 21:05:00|28.71|28.41|28.64|28.34|28.89|28.59|28.59|28.29|25
1760821800000|2025-10-18 21:10:00|28.63|28.33|28.66|28.36|28.89|28.59|28.6|28.3|10
1760822100000|2025-10-18 21:15:00|28.68|28.38|28.65|28.35|28.68|28.38|28.6|28.3|11
1760822400000|2025-10-18 21:20:00|28.68|28.38|28.69|28.39|28.69|28.39|28.65|28.35|5
1760822700000|2025-10-18 21:25:00|28.72|28.42|28.74|28.44|28.92|28.62|28.69|28.39|7
1760823000000|2025-10-18 21:30:00|28.72|28.42|28.75|28.45|28.94|28.64|28.61|28.31|15
1760823300000|2025-10-18 21:35:00|28.77|28.47|28.79|28.49|28.79|28.49|28.76|28.46|4
1760823600000|2025-10-18 21:40:00|28.77|28.47|28.76|28.46|28.87|28.57|28.76|28.46|5
1760823900000|2025-10-18 21:45:00|28.78|28.48|28.77|28.47|28.94|28.64|28.77|28.47|3
1760824200000|2025-10-18 21:50:00|28.74|28.44|28.78|28.48|28.78|28.48|28.74|28.44|2
1760824500000|2025-10-18 21:55:00|28.8|28.5|28.81|28.51|28.96|28.66|28.8|28.5|6
1760824800000|2025-10-18 22:00:00|28.82|28.52|28.82|28.52|28.82|28.52|28.82|28.52|1
1760825100000|2025-10-18 22:05:00|28.86|28.56|28.84|28.54|28.86|28.56|28.83|28.53|3
1760825400000|2025-10-18 22:10:00|28.82|28.52|28.82|28.52|28.82|28.52|28.79|28.49|3
1760825700000|2025-10-18 22:15:00|28.78|28.48|28.84|28.54|28.98|28.68|28.78|28.48|5
1760826000000|2025-10-18 22:20:00|28.71|28.41|28.85|28.55|28.85|28.55|28.71|28.41|2
1760826300000|2025-10-18 22:25:00|28.87|28.57|28.88|28.58|29|28.7|28.87|28.57|3
1760826900000|2025-10-18 22:35:00|28.87|28.57|28.8|28.5|28.87|28.57|28.8|28.5|9
1760827500000|2025-10-18 22:45:00|28.78|28.48|28.76|28.46|28.78|28.48|28.76|28.46|3
1760827800000|2025-10-18 22:50:00|28.78|28.48|28.75|28.45|28.79|28.49|28.75|28.45|3
1760828100000|2025-10-18 22:55:00|28.78|28.48|28.77|28.47|28.78|28.48|28.74|28.44|4
1760828400000|2025-10-18 23:00:00|28.8|28.5|28.78|28.48|28.93|28.63|28.75|28.45|7
1760828700000|2025-10-18 23:05:00|28.75|28.45|28.75|28.45|28.79|28.49|28.7|28.4|10
1760829000000|2025-10-18 23:10:00|28.77|28.47|28.73|28.43|28.77|28.47|28.69|28.39|8
1760829300000|2025-10-18 23:15:00|28.76|28.46|28.73|28.43|28.76|28.46|28.73|28.43|4
1760829600000|2025-10-18 23:20:00|28.91|28.61|28.71|28.41|28.91|28.61|28.71|28.41|2
1760829900000|2025-10-18 23:25:00|28.75|28.45|28.74|28.44|28.75|28.45|28.71|28.41|4
1760830200000|2025-10-18 23:30:00|28.71|28.41|28.77|28.47|28.78|28.48|28.71|28.41|3
1760830500000|2025-10-18 23:35:00|28.78|28.48|28.78|28.48|28.78|28.48|28.76|28.46|3
1760830800000|2025-10-18 23:40:00|28.76|28.46|28.74|28.44|28.77|28.47|28.73|28.43|5
1760831400000|2025-10-18 23:50:00|28.71|28.41|28.75|28.45|28.75|28.45|28.71|28.41|2
1760831700000|2025-10-18 23:55:00|28.78|28.48|28.77|28.47|28.78|28.48|28.74|28.44|4
1760832000000|2025-10-19 00:00:00|28.75|28.45|28.75|28.45|28.82|28.52|28.67|28.37|20
1760832300000|2025-10-19 00:05:00|28.87|28.57|28.72|28.42|28.91|28.61|28.66|28.36|16
1760832600000|2025-10-19 00:10:00|28.69|28.39|28.68|28.38|28.73|28.43|28.68|28.38|9
1760832900000|2025-10-19 00:15:00|28.71|28.41|28.68|28.38|28.77|28.47|28.64|28.34|16
1760833200000|2025-10-19 00:20:00|28.71|28.41|28.7|28.4|28.91|28.61|28.7|28.4|9
1760833500000|2025-10-19 00:25:00|28.67|28.37|28.65|28.35|28.81|28.51|28.63|28.33|8
1760833800000|2025-10-19 00:30:00|28.68|28.38|28.58|28.28|28.69|28.39|28.56|28.26|14
1760834100000|2025-10-19 00:35:00|28.56|28.26|28.57|28.27|28.59|28.29|28.56|28.26|3
1760834400000|2025-10-19 00:40:00|28.55|28.25|28.55|28.25|28.83|28.53|28.52|28.22|10
1760834700000|2025-10-19 00:45:00|28.52|28.22|28.5|28.2|28.82|28.52|28.48|28.18|9
1760835000000|2025-10-19 00:50:00|28.48|28.18|28.56|28.26|28.84|28.54|28.48|28.18|12
1760835300000|2025-10-19 00:55:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1760835600000|2025-10-19 01:00:00|28.56|28.26|28.54|28.24|28.82|28.52|28.52|28.22|10
1760835900000|2025-10-19 01:05:00|28.52|28.22|28.47|28.17|28.55|28.25|28.47|28.17|12
1760836200000|2025-10-19 01:10:00|28.49|28.19|28.53|28.23|28.6|28.3|28.46|28.16|10
1760836500000|2025-10-19 01:15:00|28.55|28.25|28.56|28.26|28.84|28.54|28.52|28.22|7
1760836800000|2025-10-19 01:20:00|28.54|28.24|28.62|28.32|28.87|28.57|28.54|28.24|17
1760837100000|2025-10-19 01:25:00|28.64|28.34|28.62|28.32|28.87|28.57|28.62|28.32|47
1760837400000|2025-10-19 01:30:00|28.59|28.29|28.56|28.26|28.63|28.33|28.56|28.26|9
1760837700000|2025-10-19 01:35:00|28.58|28.28|28.61|28.31|28.63|28.33|28.55|28.25|15
1760838300000|2025-10-19 01:45:00|28.59|28.29|28.66|28.36|28.88|28.58|28.59|28.29|8
1760838600000|2025-10-19 01:50:00|28.69|28.39|28.69|28.39|28.71|28.41|28.66|28.36|4
1760838900000|2025-10-19 01:55:00|28.71|28.41|28.66|28.36|28.71|28.41|28.66|28.36|3
1760839200000|2025-10-19 02:00:00|28.64|28.34|28.68|28.38|28.68|28.38|28.64|28.34|2
1760839500000|2025-10-19 02:05:00|28.71|28.41|28.76|28.46|28.76|28.46|28.68|28.38|7
1760839800000|2025-10-19 02:10:00|28.77|28.47|28.68|28.38|28.92|28.62|28.68|28.38|9
1760840100000|2025-10-19 02:15:00|28.69|28.39|28.66|28.36|28.69|28.39|28.66|28.36|2
1760840400000|2025-10-19 02:20:00|28.63|28.33|28.74|28.44|28.74|28.44|28.63|28.33|7
1760840700000|2025-10-19 02:25:00|28.71|28.41|28.66|28.36|28.75|28.45|28.64|28.34|11
1760841000000|2025-10-19 02:30:00|28.68|28.38|28.59|28.29|28.69|28.39|28.58|28.28|13
1760841900000|2025-10-19 02:45:00|28.56|28.26|28.56|28.26|28.84|28.54|28.49|28.19|16
1760842200000|2025-10-19 02:50:00|28.54|28.24|28.57|28.27|28.61|28.31|28.54|28.24|7
1760842500000|2025-10-19 02:55:00|28.55|28.25|28.61|28.31|28.87|28.57|28.55|28.25|8
1760842800000|2025-10-19 03:00:00|28.59|28.29|28.58|28.28|28.62|28.32|28.56|28.26|5
1760843100000|2025-10-19 03:05:00|28.59|28.29|28.56|28.26|28.59|28.29|28.56|28.26|2
1760843700000|2025-10-19 03:15:00|28.59|28.29|28.71|28.41|28.89|28.59|28.56|28.26|23
1760844000000|2025-10-19 03:20:00|28.68|28.38|28.69|28.39|28.9|28.6|28.64|28.34|18
1760844300000|2025-10-19 03:25:00|28.66|28.36|28.66|28.36|28.7|28.4|28.66|28.36|4
1760844600000|2025-10-19 03:30:00|28.64|28.34|28.78|28.48|28.92|28.62|28.64|28.34|28
1760844900000|2025-10-19 03:35:00|28.75|28.45|28.92|28.62|29.05|28.75|28.75|28.45|42
1760845200000|2025-10-19 03:40:00|28.89|28.59|28.9|28.6|29.05|28.75|28.69|28.39|40
1760845500000|2025-10-19 03:45:00|28.88|28.58|28.85|28.55|28.94|28.64|28.82|28.52|24
1760845800000|2025-10-19 03:50:00|28.82|28.52|28.7|28.4|29.1|28.8|28.69|28.39|37
1760846100000|2025-10-19 03:55:00|28.71|28.41|28.86|28.56|28.99|28.69|28.6|28.3|27
1760846400000|2025-10-19 04:00:00|28.87|28.57|28.79|28.49|28.88|28.58|28.78|28.48|11
1760846700000|2025-10-19 04:05:00|28.8|28.5|28.74|28.44|28.82|28.52|28.63|28.33|10
1760847000000|2025-10-19 04:10:00|28.72|28.42|28.72|28.42|28.72|28.42|28.72|28.42|1
1760847300000|2025-10-19 04:15:00|28.73|28.43|28.67|28.37|28.81|28.51|28.67|28.37|11
1760847600000|2025-10-19 04:20:00|28.7|28.4|28.7|28.4|28.71|28.41|28.7|28.4|3
1760847900000|2025-10-19 04:25:00|28.71|28.41|28.71|28.41|28.93|28.63|28.69|28.39|9
1760848200000|2025-10-19 04:30:00|28.72|28.42|28.73|28.43|28.88|28.58|28.72|28.42|11
1760848500000|2025-10-19 04:35:00|28.77|28.47|28.73|28.43|28.79|28.49|28.71|28.41|9
1760848800000|2025-10-19 04:40:00|28.76|28.46|28.7|28.4|28.9|28.6|28.7|28.4|8
1760849100000|2025-10-19 04:45:00|28.73|28.43|28.71|28.41|28.76|28.46|28.69|28.39|10
1760850000000|2025-10-19 05:00:00|28.74|28.44|28.75|28.45|28.93|28.63|28.74|28.44|5
1760850300000|2025-10-19 05:05:00|28.73|28.43|28.74|28.44|28.74|28.44|28.73|28.43|2
1760850600000|2025-10-19 05:10:00|28.76|28.46|28.7|28.4|28.76|28.46|28.68|28.38|6
1760850900000|2025-10-19 05:15:00|28.74|28.44|28.79|28.49|28.94|28.64|28.73|28.43|18
1760851200000|2025-10-19 05:20:00|28.76|28.46|28.77|28.47|28.8|28.5|28.74|28.44|12
1760851500000|2025-10-19 05:25:00|28.8|28.5|28.68|28.38|28.8|28.5|28.68|28.38|10
1760851800000|2025-10-19 05:30:00|28.71|28.41|28.71|28.41|28.92|28.62|28.69|28.39|11
1760852100000|2025-10-19 05:35:00|28.72|28.42|28.69|28.39|28.91|28.61|28.69|28.39|11
1760852400000|2025-10-19 05:40:00|28.66|28.36|28.6|28.3|28.69|28.39|28.6|28.3|9
1760852700000|2025-10-19 05:45:00|28.62|28.32|28.55|28.25|28.62|28.32|28.54|28.24|10
1760853000000|2025-10-19 05:50:00|28.52|28.22|28.55|28.25|28.82|28.52|28.52|28.22|6
1760853300000|2025-10-19 05:55:00|28.71|28.41|28.56|28.26|28.84|28.54|28.54|28.24|8
1760853600000|2025-10-19 06:00:00|28.57|28.27|28.59|28.29|28.85|28.55|28.56|28.26|15
1760853900000|2025-10-19 06:05:00|28.61|28.31|28.56|28.26|28.85|28.55|28.55|28.25|14
1760854200000|2025-10-19 06:10:00|28.52|28.22|28.52|28.22|28.56|28.26|28.52|28.22|6
1760854500000|2025-10-19 06:15:00|28.51|28.21|28.41|28.11|28.77|28.47|28.4|28.1|12
1760854800000|2025-10-19 06:20:00|28.4|28.1|28.41|28.11|28.44|28.14|28.4|28.1|4
1760855100000|2025-10-19 06:25:00|28.43|28.13|28.42|28.12|28.57|28.27|28.42|28.12|3
1760855400000|2025-10-19 06:30:00|28.43|28.13|28.4|28.1|28.44|28.14|28.4|28.1|13
1760855700000|2025-10-19 06:35:00|28.41|28.11|28.41|28.11|28.52|28.22|28.4|28.1|37
1760856000000|2025-10-19 06:40:00|28.52|28.22|28.4|28.1|28.52|28.22|28.4|28.1|8
1760856600000|2025-10-19 06:50:00|28.5|28.2|28.4|28.1|28.77|28.47|28.4|28.1|11
1760856900000|2025-10-19 06:55:00|28.49|28.19|28.4|28.1|28.49|28.19|28.4|28.1|3
1760857200000|2025-10-19 07:00:00|28.42|28.12|28.72|28.42|28.77|28.47|28.42|28.12|22
1760857500000|2025-10-19 07:05:00|28.71|28.41|28.41|28.11|28.77|28.47|28.41|28.11|126
1760857800000|2025-10-19 07:10:00|28.43|28.13|28.4|28.1|28.51|28.21|28.4|28.1|3
1760858100000|2025-10-19 07:15:00|28.42|28.12|28.43|28.13|28.45|28.15|28.41|28.11|9
1760858400000|2025-10-19 07:20:00|28.45|28.15|28.4|28.1|28.46|28.16|28.4|28.1|7
1760858700000|2025-10-19 07:25:00|28.42|28.12|28.4|28.1|28.51|28.21|28.4|28.1|3
1760859000000|2025-10-19 07:30:00|28.42|28.12|28.41|28.11|28.77|28.47|28.4|28.1|8
1760859300000|2025-10-19 07:35:00|28.42|28.12|28.4|28.1|28.77|28.47|28.4|28.1|10
1760859900000|2025-10-19 07:45:00|28.42|28.12|28.41|28.11|28.77|28.47|28.4|28.1|7
1760860200000|2025-10-19 07:50:00|28.43|28.13|28.41|28.11|28.77|28.47|28.4|28.1|11
1760860500000|2025-10-19 07:55:00|28.42|28.12|28.42|28.12|28.45|28.15|28.42|28.12|3
1760860800000|2025-10-19 08:00:00|28.44|28.14|28.42|28.12|28.57|28.27|28.42|28.12|16
1760861100000|2025-10-19 08:05:00|28.44|28.14|28.44|28.14|28.78|28.48|28.43|28.13|4
1760861400000|2025-10-19 08:10:00|28.45|28.15|28.45|28.15|28.77|28.47|28.45|28.15|76
1760861700000|2025-10-19 08:15:00|28.77|28.47|28.6|28.3|28.84|28.54|28.4|28.1|83
1760862000000|2025-10-19 08:20:00|28.61|28.31|28.41|28.11|28.77|28.47|28.41|28.11|73
1760862300000|2025-10-19 08:25:00|28.46|28.16|28.4|28.1|28.77|28.47|28.4|28.1|52
1760862600000|2025-10-19 08:30:00|28.42|28.12|28.41|28.11|28.77|28.47|28.4|28.1|23
1760862900000|2025-10-19 08:35:00|28.5|28.2|28.4|28.1|28.77|28.47|28.4|28.1|29
1760863200000|2025-10-19 08:40:00|28.41|28.11|28.4|28.1|28.41|28.11|28.4|28.1|30
1760863500000|2025-10-19 08:45:00|28.41|28.11|28.4|28.1|28.77|28.47|28.4|28.1|62
1760863800000|2025-10-19 08:50:00|28.46|28.16|28.4|28.1|28.77|28.47|28.4|28.1|63
1760864100000|2025-10-19 08:55:00|28.41|28.11|28.41|28.11|28.77|28.47|28.4|28.1|58
1760864400000|2025-10-19 09:00:00|28.4|28.1|28.46|28.16|28.77|28.47|28.4|28.1|120
1760864700000|2025-10-19 09:05:00|28.43|28.13|28.43|28.13|28.77|28.47|28.4|28.1|58
1760865000000|2025-10-19 09:10:00|28.77|28.47|28.42|28.12|28.77|28.47|28.4|28.1|37
1760865300000|2025-10-19 09:15:00|28.46|28.16|28.42|28.12|28.51|28.21|28.4|28.1|172
1760865600000|2025-10-19 09:20:00|28.41|28.11|28.77|28.47|28.77|28.47|28.4|28.1|29
1760865900000|2025-10-19 09:25:00|28.41|28.11|28.42|28.12|28.77|28.47|28.4|28.1|24
1760866200000|2025-10-19 09:30:00|28.73|28.43|28.42|28.12|28.77|28.47|28.4|28.1|24
1760866500000|2025-10-19 09:35:00|28.77|28.47|28.4|28.1|28.77|28.47|28.4|28.1|13
1760866800000|2025-10-19 09:40:00|28.41|28.11|28.42|28.12|28.78|28.48|28.4|28.1|85
1760867100000|2025-10-19 09:45:00|28.44|28.14|28.74|28.44|28.92|28.62|28.41|28.11|106
1760867400000|2025-10-19 09:50:00|28.76|28.46|28.67|28.37|28.96|28.66|28.59|28.29|82
1760867700000|2025-10-19 09:55:00|28.7|28.4|28.6|28.3|28.92|28.62|28.6|28.3|27
1760868000000|2025-10-19 10:00:00|28.62|28.32|28.56|28.26|28.9|28.6|28.56|28.26|53
1760868300000|2025-10-19 10:05:00|28.58|28.28|28.54|28.24|28.7|28.4|28.5|28.2|31
1760868600000|2025-10-19 10:10:00|28.55|28.25|28.51|28.21|28.82|28.52|28.48|28.18|21
1760868900000|2025-10-19 10:15:00|28.54|28.24|28.58|28.28|28.81|28.51|28.49|28.19|18
1760869200000|2025-10-19 10:20:00|28.59|28.29|28.75|28.45|28.9|28.6|28.58|28.28|36
1760869500000|2025-10-19 10:25:00|28.76|28.46|28.83|28.53|29.02|28.72|28.73|28.43|67
1760869800000|2025-10-19 10:30:00|28.85|28.55|28.77|28.47|28.98|28.68|28.73|28.43|42
1760870100000|2025-10-19 10:35:00|28.74|28.44|28.83|28.53|28.94|28.64|28.71|28.41|20
1760870400000|2025-10-19 10:40:00|28.85|28.55|28.85|28.55|28.99|28.69|28.82|28.52|20
1760870700000|2025-10-19 10:45:00|28.87|28.57|28.8|28.5|28.87|28.57|28.79|28.49|12
1760871000000|2025-10-19 10:50:00|28.82|28.52|28.87|28.57|28.97|28.67|28.8|28.5|22
1760871300000|2025-10-19 10:55:00|28.89|28.59|28.9|28.6|28.92|28.62|28.81|28.51|23
1760871600000|2025-10-19 11:00:00|28.95|28.65|29.03|28.73|29.08|28.78|28.84|28.54|56
1760871900000|2025-10-19 11:05:00|29.04|28.74|29.1|28.8|29.11|28.81|29.02|28.72|12
1760872200000|2025-10-19 11:10:00|29.07|28.77|29.1|28.8|29.13|28.83|29.07|28.77|10
1760872500000|2025-10-19 11:15:00|29.08|28.78|29.05|28.75|29.13|28.83|29.05|28.75|18
1760872800000|2025-10-19 11:20:00|29.02|28.72|28.99|28.69|29.07|28.77|28.99|28.69|10
1760873100000|2025-10-19 11:25:00|29.02|28.72|28.93|28.63|29.03|28.73|28.93|28.63|12
1760873400000|2025-10-19 11:30:00|28.96|28.66|29.05|28.75|29.08|28.78|28.95|28.65|27
1760873700000|2025-10-19 11:35:00|29.07|28.77|29.01|28.71|29.07|28.77|28.99|28.69|14
1760874000000|2025-10-19 11:40:00|29.03|28.73|28.95|28.65|29.05|28.75|28.94|28.64|8
1760874300000|2025-10-19 11:45:00|28.99|28.69|28.93|28.63|28.99|28.69|28.9|28.6|18
1760874600000|2025-10-19 11:50:00|28.9|28.6|28.92|28.62|29.05|28.75|28.9|28.6|16
1760874900000|2025-10-19 11:55:00|28.93|28.63|28.95|28.65|28.99|28.69|28.93|28.63|7
1760875200000|2025-10-19 12:00:00|28.98|28.68|28.97|28.67|29.04|28.74|28.93|28.63|17
1760875500000|2025-10-19 12:05:00|28.99|28.69|28.92|28.62|28.99|28.69|28.92|28.62|17
1760875800000|2025-10-19 12:10:00|28.94|28.64|28.82|28.52|28.94|28.64|28.82|28.52|13
1760876100000|2025-10-19 12:15:00|28.84|28.54|28.88|28.58|28.88|28.58|28.84|28.54|6
1760876400000|2025-10-19 12:20:00|28.9|28.6|28.88|28.58|28.91|28.61|28.84|28.54|11
1760876700000|2025-10-19 12:25:00|28.85|28.55|28.83|28.53|28.88|28.58|28.71|28.41|6
1760877000000|2025-10-19 12:30:00|28.85|28.55|28.83|28.53|28.97|28.67|28.8|28.5|24
1760877300000|2025-10-19 12:35:00|28.84|28.54|28.87|28.57|29|28.7|28.8|28.5|22
1760877600000|2025-10-19 12:40:00|28.85|28.55|28.75|28.45|28.87|28.57|28.75|28.45|21
1760877900000|2025-10-19 12:45:00|28.77|28.47|28.77|28.47|28.94|28.64|28.72|28.42|14
1760878200000|2025-10-19 12:50:00|28.79|28.49|28.79|28.49|28.8|28.5|28.76|28.46|5
1760878500000|2025-10-19 12:55:00|28.77|28.47|28.82|28.52|28.82|28.52|28.77|28.47|5
1760878800000|2025-10-19 13:00:00|28.88|28.58|28.9|28.6|28.99|28.69|28.83|28.53|19
1760879100000|2025-10-19 13:05:00|28.92|28.62|28.83|28.53|28.92|28.62|28.83|28.53|8
1760879400000|2025-10-19 13:10:00|28.81|28.51|28.87|28.57|28.99|28.69|28.81|28.51|12
1760879700000|2025-10-19 13:15:00|28.88|28.58|28.87|28.57|29.02|28.72|28.85|28.55|19
1760880000000|2025-10-19 13:20:00|28.89|28.59|28.96|28.66|29.04|28.74|28.89|28.59|14
1760880300000|2025-10-19 13:25:00|28.98|28.68|28.96|28.66|29.04|28.74|28.94|28.64|15
1760880600000|2025-10-19 13:30:00|28.99|28.69|29.01|28.71|29.08|28.78|28.77|28.47|26
1760880900000|2025-10-19 13:35:00|29.03|28.73|29.11|28.81|29.11|28.81|29.03|28.73|14
1760881200000|2025-10-19 13:40:00|29.09|28.79|29.14|28.84|29.14|28.84|28.77|28.47|8
1760881500000|2025-10-19 13:45:00|29.12|28.82|29.24|28.94|29.24|28.94|29.12|28.82|8
1760881800000|2025-10-19 13:50:00|29.21|28.91|29.31|29.01|29.33|29.03|29.19|28.89|17
1760882100000|2025-10-19 13:55:00|29.3|29|29.33|29.03|29.42|29.12|29.28|28.98|28
1760882400000|2025-10-19 14:00:00|29.31|29.01|29.15|28.85|29.32|29.02|29.13|28.83|43
1760882700000|2025-10-19 14:05:00|29.16|28.86|29.24|28.94|29.3|29|29.13|28.83|28
1760883000000|2025-10-19 14:10:00|29.26|28.96|29.23|28.93|29.32|29.02|29.21|28.91|15
1760883300000|2025-10-19 14:15:00|29.25|28.95|29.33|29.03|29.36|29.06|29.18|28.88|20
1760883600000|2025-10-19 14:20:00|29.3|29|29.31|29.01|29.41|29.11|29.26|28.96|26
1760883900000|2025-10-19 14:25:00|29.33|29.03|29.32|29.02|29.37|29.07|28.88|28.58|17
1760884200000|2025-10-19 14:30:00|29.29|28.99|29.26|28.96|29.37|29.07|29.26|28.96|19
1760884500000|2025-10-19 14:35:00|29.28|28.98|29.17|28.87|29.34|29.04|28.83|28.53|19
1760884800000|2025-10-19 14:40:00|29.2|28.9|29.25|28.95|29.26|28.96|29.19|28.89|8
1760885100000|2025-10-19 14:45:00|29.27|28.97|29.28|28.98|29.35|29.05|29.22|28.92|13
1760885400000|2025-10-19 14:50:00|29.27|28.97|29.44|29.14|29.44|29.14|29.25|28.95|17
1760885700000|2025-10-19 14:55:00|29.31|29.01|29.52|29.22|29.54|29.24|29.31|29.01|8
1760886000000|2025-10-19 15:00:00|29.53|29.23|29.5|29.2|29.54|29.24|29.47|29.17|26
1760886300000|2025-10-19 15:05:00|29.48|29.18|29.46|29.16|29.49|29.19|29.43|29.13|14
1760886600000|2025-10-19 15:10:00|29.43|29.13|29.47|29.17|29.49|29.19|29.4|29.1|13
1760886900000|2025-10-19 15:15:00|29.44|29.14|29.45|29.15|29.48|29.18|29.4|29.1|9
1760887200000|2025-10-19 15:20:00|29.46|29.16|29.44|29.14|29.49|29.19|29.44|29.14|10
1760887500000|2025-10-19 15:25:00|29.41|29.11|29.4|29.1|29.46|29.16|29.36|29.06|24
1760887800000|2025-10-19 15:30:00|29.42|29.12|29.43|29.13|29.47|29.17|29.4|29.1|5
1760888100000|2025-10-19 15:35:00|29.45|29.15|29.47|29.17|29.47|29.17|29.43|29.13|8
1760888400000|2025-10-19 15:40:00|29.44|29.14|29.38|29.08|29.45|29.15|29.38|29.08|9
1760888700000|2025-10-19 15:45:00|29.4|29.1|29.44|29.14|29.46|29.16|29.4|29.1|8
1760889000000|2025-10-19 15:50:00|29.46|29.16|29.37|29.07|29.46|29.16|29.26|28.96|6
1760889300000|2025-10-19 15:55:00|29.35|29.05|29.4|29.1|29.46|29.16|29.35|29.05|13
1760889600000|2025-10-19 16:00:00|29.39|29.09|29.32|29.02|29.39|29.09|29.3|29|17
1760889900000|2025-10-19 16:05:00|29.34|29.04|29.28|28.98|29.41|29.11|29.26|28.96|14
1760890200000|2025-10-19 16:10:00|29.26|28.96|29.3|29|29.43|29.13|29.26|28.96|15
1760890500000|2025-10-19 16:15:00|29.27|28.97|29.26|28.96|29.31|29.01|29.25|28.95|6
1760890800000|2025-10-19 16:20:00|29.25|28.95|29.26|28.96|29.39|29.09|29.2|28.9|13
1760891100000|2025-10-19 16:25:00|29.28|28.98|29.25|28.95|29.28|28.98|29.21|28.91|10
1760891400000|2025-10-19 16:30:00|29.21|28.91|29.24|28.94|29.24|28.94|29.21|28.91|8
1760891700000|2025-10-19 16:35:00|29.23|28.93|29.23|28.93|29.25|28.95|29.16|28.86|16
1760892000000|2025-10-19 16:40:00|29.22|28.92|29.43|29.13|29.47|29.17|29.22|28.92|26
1760892300000|2025-10-19 16:45:00|29.45|29.15|29.32|29.02|29.45|29.15|29.28|28.98|23
1760892600000|2025-10-19 16:50:00|29.29|28.99|29.32|29.02|29.38|29.08|29.29|28.99|6
1760892900000|2025-10-19 16:55:00|29.29|28.99|29.29|28.99|29.32|29.02|29.29|28.99|4
1760893200000|2025-10-19 17:00:00|29.25|28.95|29.44|29.14|29.47|29.17|29.25|28.95|12
1760893500000|2025-10-19 17:05:00|29.42|29.12|29.54|29.24|29.54|29.24|28.97|28.67|31
1760893800000|2025-10-19 17:10:00|29.51|29.21|29.5|29.2|29.52|29.22|29.38|29.08|14
1760894100000|2025-10-19 17:15:00|29.51|29.21|29.48|29.18|29.53|29.23|29.47|29.17|10
1760894400000|2025-10-19 17:20:00|29.46|29.16|29.45|29.15|29.48|29.18|29.32|29.02|10
1760894700000|2025-10-19 17:25:00|29.42|29.12|29.37|29.07|29.46|29.16|29.28|28.98|22
1760895000000|2025-10-19 17:30:00|29.35|29.05|29.39|29.09|29.45|29.15|29.33|29.03|12
1760895300000|2025-10-19 17:35:00|29.38|29.08|29.32|29.02|29.43|29.13|29.31|29.01|9
1760895600000|2025-10-19 17:40:00|29.34|29.04|29.32|29.02|29.42|29.12|29.31|29.01|4
1760895900000|2025-10-19 17:45:00|29.3|29|29.26|28.96|29.4|29.1|29.25|28.95|10
1760896200000|2025-10-19 17:50:00|29.25|28.95|29.29|28.99|29.29|28.99|29.25|28.95|4
1760896500000|2025-10-19 17:55:00|29.26|28.96|29.26|28.96|29.39|29.09|29.26|28.96|4
1760896800000|2025-10-19 18:00:00|29.28|28.98|29.26|28.96|29.42|29.12|29.26|28.96|13
1760897100000|2025-10-19 18:05:00|29.28|28.98|29.23|28.93|29.39|29.09|29.23|28.93|10
1760897400000|2025-10-19 18:10:00|29.25|28.95|29.28|28.98|29.29|28.99|29.22|28.92|7
1760897700000|2025-10-19 18:15:00|29.25|28.95|29.28|28.98|29.29|28.99|29.25|28.95|8
1760898000000|2025-10-19 18:20:00|29.29|28.99|29.29|28.99|29.32|29.02|29.22|28.92|18
1760898300000|2025-10-19 18:25:00|29.3|29|29.3|29|29.3|29|29.29|28.99|5
1760898600000|2025-10-19 18:30:00|29.41|29.11|29.28|28.98|29.42|29.12|29.27|28.97|8
1760898900000|2025-10-19 18:35:00|29.25|28.95|29.29|28.99|29.29|28.99|29.25|28.95|2
1760899200000|2025-10-19 18:40:00|29.32|29.02|29.35|29.05|29.35|29.05|29.28|28.98|6
1760899500000|2025-10-19 18:45:00|29.33|29.03|29.34|29.04|29.37|29.07|29.33|29.03|5
1760899800000|2025-10-19 18:50:00|29.31|29.01|29.32|29.02|29.32|29.02|29.31|29.01|2
1760900100000|2025-10-19 18:55:00|29.3|29|29.31|29.01|29.34|29.04|29.3|29|7
1760900400000|2025-10-19 19:00:00|29.13|28.83|29.27|28.97|29.29|28.99|29.13|28.83|6
1760900700000|2025-10-19 19:05:00|29.24|28.94|29.23|28.93|29.25|28.95|29.23|28.93|4
1760901000000|2025-10-19 19:10:00|29.24|28.94|29.26|28.96|29.27|28.97|29.08|28.78|23
1760901300000|2025-10-19 19:15:00|29.24|28.94|29.29|28.99|29.29|28.99|29.24|28.94|4
1760901900000|2025-10-19 19:25:00|29.27|28.97|29.32|29.02|29.32|29.02|29.27|28.97|2
1760902200000|2025-10-19 19:30:00|29.3|29|29.31|29.01|29.36|29.06|29.3|29|11
1760902500000|2025-10-19 19:35:00|29.32|29.02|29.38|29.08|29.38|29.08|29.3|29|8
1760902800000|2025-10-19 19:40:00|29.34|29.04|29.85|28.55|29.85|29.05|29.34|28.55|3
1760903100000|2025-10-19 19:45:00|29.81|28.51|29.82|28.52|29.84|28.54|29.77|28.47|10
1760903700000|2025-10-19 19:55:00|29.8|28.5|29.85|28.55|29.87|28.57|29.8|28.5|3
1760904000000|2025-10-19 20:00:00|29.84|28.54|29.82|28.52|29.86|28.56|29.81|28.51|7
1760904300000|2025-10-19 20:05:00|29.84|28.54|29.83|28.53|29.9|28.6|29.82|28.52|14
1760904600000|2025-10-19 20:10:00|29.85|28.55|29.82|28.52|29.92|28.62|29.82|28.52|3
1760904900000|2025-10-19 20:15:00|29.79|28.49|29.8|28.5|29.8|28.5|29.79|28.49|2
1760905200000|2025-10-19 20:20:00|29.78|28.48|29.82|28.52|29.82|28.52|29.78|28.48|2
1760905800000|2025-10-19 20:30:00|29.84|28.54|29.82|28.52|29.85|28.55|29.67|28.37|11
1760906400000|2025-10-19 20:40:00|29.84|28.54|29.87|28.57|29.89|28.59|29.81|28.51|8
1760906700000|2025-10-19 20:45:00|29.84|28.54|29.88|28.58|29.93|28.63|29.84|28.54|9
1760907000000|2025-10-19 20:50:00|29.86|28.56|29.88|28.58|29.88|28.58|29.4|28.1|6
1760907300000|2025-10-19 20:55:00|29.9|28.6|29.9|28.6|29.92|28.62|29.42|28.12|14
1760907600000|2025-10-19 21:00:00|29.89|28.59|29.35|29.05|29.89|29.05|29.35|28.55|7
1760907900000|2025-10-19 21:05:00|29.33|29.03|29.3|29|29.34|29.04|29.29|28.99|7
1760908200000|2025-10-19 21:10:00|29.32|29.02|29.27|28.97|29.36|29.06|29.26|28.96|14
1760908500000|2025-10-19 21:15:00|29.26|28.96|29.24|28.94|29.27|28.97|29.24|28.94|10
1760908800000|2025-10-19 21:20:00|29.23|28.93|29.2|28.9|29.24|28.94|29.2|28.9|6
1760909100000|2025-10-19 21:25:00|29.21|28.91|29.18|28.88|29.21|28.91|29.18|28.88|7
1760909400000|2025-10-19 21:30:00|29.17|28.87|29.17|28.87|29.31|29.01|29.1|28.8|13
1760909700000|2025-10-19 21:35:00|29.18|28.88|29.19|28.89|29.2|28.9|29.12|28.82|11
1760910300000|2025-10-19 21:45:00|29.22|28.92|29.21|28.91|29.22|28.92|29.21|28.91|2
1760910600000|2025-10-19 21:50:00|29.2|28.9|29.19|28.89|29.2|28.9|29.19|28.89|2
1760910900000|2025-10-19 21:55:00|29.17|28.87|29.19|28.89|29.19|28.89|29.16|28.86|4
1760911200000|2025-10-19 22:00:00|29.22|28.92|29.23|28.93|29.38|29.08|29.19|28.89|15
1760911500000|2025-10-19 22:05:00|29.25|28.95|29.26|28.96|29.38|29.08|28.84|28.54|14
1760911800000|2025-10-19 22:10:00|29.41|29.11|29.32|29.02|29.41|29.11|28.87|28.57|15
1760912100000|2025-10-19 22:15:00|29.31|29.01|29.3|29|29.41|29.11|28.86|28.56|25
1760912400000|2025-10-19 22:20:00|29.28|28.98|29.25|28.95|29.31|29.01|29.24|28.94|6
1760912700000|2025-10-19 22:25:00|29.23|28.93|29.32|29.02|29.38|29.08|29.23|28.93|10
1760913000000|2025-10-19 22:30:00|29.29|28.99|29.32|29.02|29.35|29.05|29.26|28.96|6
1760913900000|2025-10-19 22:45:00|29.29|28.99|29.31|29.01|29.31|29.01|29.26|28.96|3
1760914200000|2025-10-19 22:50:00|29.28|28.98|29.25|28.95|29.4|29.1|29.24|28.94|14
1760914800000|2025-10-19 23:00:00|29.24|28.94|29.18|28.88|29.24|28.94|29.12|28.82|19
1760915100000|2025-10-19 23:05:00|29.15|28.85|29.17|28.87|29.2|28.9|29.12|28.82|7
1760915400000|2025-10-19 23:10:00|29.14|28.84|29.17|28.87|29.18|28.88|29.14|28.84|6
1760915700000|2025-10-19 23:15:00|29.2|28.9|29.15|28.85|29.2|28.9|29.15|28.85|2
1760916000000|2025-10-19 23:20:00|29.12|28.82|29.12|28.82|29.14|28.84|29.12|28.82|4
1760916300000|2025-10-19 23:25:00|29.09|28.79|29.13|28.83|29.3|29|29.07|28.77|7
1760916600000|2025-10-19 23:30:00|29.16|28.86|29.13|28.83|29.18|28.88|29.12|28.82|12
1760916900000|2025-10-19 23:35:00|29.12|28.82|29.09|28.79|29.13|28.83|28.78|28.48|9
1760917200000|2025-10-19 23:40:00|29.06|28.76|29|28.7|29.09|28.79|28.99|28.69|16
1760917500000|2025-10-19 23:45:00|28.99|28.69|29|28.7|29|28.7|28.99|28.69|4
1760917800000|2025-10-19 23:50:00|28.99|28.69|29|28.7|29.26|28.96|28.94|28.64|8
1760918400000|2025-10-20 00:00:00|28.99|28.69|28.94|28.64|29.25|28.95|28.78|28.48|55
1760918700000|2025-10-20 00:05:00|28.91|28.61|28.96|28.66|29.02|28.72|28.91|28.61|15
1760919000000|2025-10-20 00:10:00|28.94|28.64|28.9|28.6|29.03|28.73|28.88|28.58|13
1760919300000|2025-10-20 00:15:00|28.92|28.62|28.84|28.54|28.93|28.63|28.64|28.34|23
1760919600000|2025-10-20 00:20:00|28.81|28.51|28.71|28.41|29.08|28.78|28.52|28.22|95
1760919900000|2025-10-20 00:25:00|28.67|28.37|28.66|28.36|29.08|28.78|28.54|28.24|41
1760920200000|2025-10-20 00:30:00|28.68|28.38|28.6|28.3|29.06|28.76|28.53|28.23|48
1760920500000|2025-10-20 00:35:00|28.62|28.32|28.69|28.39|29.1|28.8|28.61|28.31|41
1760920800000|2025-10-20 00:40:00|28.67|28.37|28.76|28.46|29.13|28.83|28.67|28.37|26
1760921100000|2025-10-20 00:45:00|28.72|28.42|28.8|28.5|29.18|28.88|28.71|28.41|27
1760921400000|2025-10-20 00:50:00|28.82|28.52|28.83|28.53|29.18|28.88|28.72|28.42|32
1760921700000|2025-10-20 00:55:00|28.85|28.55|28.85|28.55|29.19|28.89|28.77|28.47|19
1760922000000|2025-10-20 01:00:00|28.87|28.57|28.83|28.53|29.21|28.91|28.8|28.5|43
1760922300000|2025-10-20 01:05:00|28.81|28.51|28.99|28.69|29.2|28.9|28.69|28.39|37
1760922600000|2025-10-20 01:10:00|28.97|28.67|28.91|28.61|29.31|29.01|28.91|28.61|42
1760922900000|2025-10-20 01:15:00|28.88|28.58|28.92|28.62|28.98|28.68|28.84|28.54|24
1760923200000|2025-10-20 01:20:00|28.95|28.65|28.88|28.58|29.21|28.91|28.86|28.56|19
1760923500000|2025-10-20 01:25:00|28.85|28.55|28.99|28.69|29|28.7|28.84|28.54|31
1760923800000|2025-10-20 01:30:00|29.02|28.72|28.89|28.59|29.05|28.75|28.87|28.57|22
1760924100000|2025-10-20 01:35:00|28.87|28.57|28.86|28.56|29.19|28.89|28.85|28.55|8
1760924400000|2025-10-20 01:40:00|28.91|28.61|28.89|28.59|29.03|28.73|28.8|28.5|15
1760924700000|2025-10-20 01:45:00|28.87|28.57|28.87|28.57|29.18|28.88|28.75|28.45|21
1760925000000|2025-10-20 01:50:00|28.89|28.59|28.89|28.59|29.2|28.9|28.82|28.52|14
1760925300000|2025-10-20 01:55:00|28.91|28.61|28.88|28.58|28.91|28.61|28.88|28.58|2
1760925600000|2025-10-20 02:00:00|28.85|28.55|28.84|28.54|29.18|28.88|28.79|28.49|35
1760925900000|2025-10-20 02:05:00|28.86|28.56|28.75|28.45|28.91|28.61|28.75|28.45|22
1760926200000|2025-10-20 02:10:00|28.72|28.42|28.72|28.42|29.15|28.85|28.7|28.4|34
1760926500000|2025-10-20 02:15:00|28.75|28.45|28.82|28.52|29.19|28.89|28.64|28.34|41
1760926800000|2025-10-20 02:20:00|28.84|28.54|28.82|28.52|28.87|28.57|28.79|28.49|19
1760927100000|2025-10-20 02:25:00|28.84|28.54|28.85|28.55|29.18|28.88|28.76|28.46|17
1760927400000|2025-10-20 02:30:00|28.87|28.57|28.83|28.53|29.17|28.87|28.77|28.47|17
1760927700000|2025-10-20 02:35:00|28.8|28.5|28.97|28.67|29.26|28.96|28.8|28.5|37
1760928000000|2025-10-20 02:40:00|28.94|28.64|28.97|28.67|29.26|28.96|28.94|28.64|30
1760928300000|2025-10-20 02:45:00|29|28.7|29|28.7|29.1|28.8|28.97|28.67|10
1760928600000|2025-10-20 02:50:00|28.98|28.68|29.04|28.74|29.3|29|28.98|28.68|24
1760928900000|2025-10-20 02:55:00|29.01|28.71|29.05|28.75|29.08|28.78|29.01|28.71|12
1760929200000|2025-10-20 03:00:00|29.08|28.78|29.05|28.75|29.08|28.78|29.05|28.75|6
1760929500000|2025-10-20 03:05:00|29.04|28.74|29.02|28.72|29.04|28.74|29.01|28.71|6
1760929800000|2025-10-20 03:10:00|29.27|28.97|29.09|28.79|29.28|28.98|29.03|28.73|8
1760930100000|2025-10-20 03:15:00|29.06|28.76|29.16|28.86|29.31|29.01|29.05|28.75|22
1760930400000|2025-10-20 03:20:00|29.15|28.85|29.1|28.8|29.16|28.86|29.1|28.8|11
1760930700000|2025-10-20 03:25:00|29.08|28.78|29.23|28.93|29.33|29.03|29.08|28.78|26
1760931000000|2025-10-20 03:30:00|29.1|28.8|29.11|28.81|29.24|28.94|29.1|28.8|17
1760931300000|2025-10-20 03:35:00|29.15|28.85|29.11|28.81|29.17|28.87|29.07|28.77|9
1760931600000|2025-10-20 03:40:00|29.32|29.02|29.22|28.92|29.35|29.05|29.09|28.79|32
1760931900000|2025-10-20 03:45:00|29.19|28.89|29.31|29.01|29.38|29.08|29.19|28.89|18
1760932200000|2025-10-20 03:50:00|29.29|28.99|29.55|29.25|29.55|29.25|28.97|28.67|117
1760932500000|2025-10-20 03:55:00|29.53|29.23|29.61|29.31|29.64|29.34|29.43|29.13|48
1760932800000|2025-10-20 04:00:00|29.59|29.29|29.62|29.32|29.64|29.34|29.02|28.72|29
1760933100000|2025-10-20 04:05:00|29.49|29.19|29.55|29.25|29.65|29.35|29.02|28.72|21
1760933400000|2025-10-20 04:10:00|29.57|29.27|29.61|29.31|29.61|29.31|29.52|29.22|15
1760933700000|2025-10-20 04:15:00|29.62|29.32|29.54|29.24|29.63|29.33|29.02|28.72|19
1760934000000|2025-10-20 04:20:00|29.56|29.26|29.56|29.26|29.58|29.28|29.49|29.19|12
1760934300000|2025-10-20 04:25:00|29.58|29.28|29.54|29.24|29.59|29.29|29.51|29.21|15
1760934600000|2025-10-20 04:30:00|29.56|29.26|29.54|29.24|29.61|29.31|29.53|29.23|22
1760934900000|2025-10-20 04:35:00|29.57|29.27|29.52|29.22|29.57|29.27|29.51|29.21|6
1760935200000|2025-10-20 04:40:00|29.5|29.2|29.52|29.22|29.54|29.24|29.5|29.2|8
1760935500000|2025-10-20 04:45:00|29.54|29.24|29.49|29.19|29.54|29.24|29.48|29.18|4
1760935800000|2025-10-20 04:50:00|29.47|29.17|29.52|29.22|29.57|29.27|29.47|29.17|5
1760936100000|2025-10-20 04:55:00|29.54|29.24|29.53|29.23|29.58|29.28|29.51|29.21|7
1760936400000|2025-10-20 05:00:00|29.55|29.25|29.49|29.19|29.57|29.27|29.49|29.19|6
1760936700000|2025-10-20 05:05:00|29.45|29.15|29.51|29.21|29.51|29.21|29.44|29.14|12
1760937000000|2025-10-20 05:10:00|29.48|29.18|29.49|29.19|29.51|29.21|29.44|29.14|17
1760937300000|2025-10-20 05:15:00|29.51|29.21|29.42|29.12|29.51|29.21|29.42|29.12|12
1760937600000|2025-10-20 05:20:00|29.45|29.15|29.55|29.25|29.58|29.28|29.41|29.11|21
1760937900000|2025-10-20 05:25:00|29.52|29.22|29.56|29.26|29.56|29.26|29.52|29.22|5
1760938200000|2025-10-20 05:30:00|29.58|29.28|29.57|29.27|29.6|29.3|29.55|29.25|13
1760938500000|2025-10-20 05:35:00|29.59|29.29|29.55|29.25|29.6|29.3|29.55|29.25|14
1760938800000|2025-10-20 05:40:00|29.57|29.27|29.51|29.21|29.61|29.31|29.5|29.2|9
1760939100000|2025-10-20 05:45:00|29.53|29.23|29.56|29.26|29.59|29.29|29.5|29.2|12
1760939400000|2025-10-20 05:50:00|29.55|29.25|29.64|29.34|29.64|29.34|29.55|29.25|9
1760939700000|2025-10-20 05:55:00|29.66|29.36|29.61|29.31|29.68|29.38|29.58|29.28|19
1760940000000|2025-10-20 06:00:00|29.58|29.28|29.65|29.35|29.68|29.38|29.58|29.28|13
1760940300000|2025-10-20 06:05:00|29.66|29.36|29.64|29.34|29.7|29.4|29.58|29.28|18
1760940600000|2025-10-20 06:10:00|29.66|29.36|29.62|29.32|29.7|29.4|29.53|29.23|23
1760940900000|2025-10-20 06:15:00|29.64|29.34|29.66|29.36|29.69|29.39|29.62|29.32|12
1760941200000|2025-10-20 06:20:00|29.69|29.39|29.66|29.36|29.7|29.4|29.66|29.36|10
1760941500000|2025-10-20 06:25:00|29.69|29.39|29.71|29.41|29.71|29.41|29.68|29.38|7
1760941800000|2025-10-20 06:30:00|29.73|29.43|29.85|29.55|29.85|29.55|29.7|29.4|18
1760942100000|2025-10-20 06:35:00|29.81|29.51|29.82|29.52|29.83|29.53|29.75|29.45|21
1760942400000|2025-10-20 06:40:00|29.8|29.5|29.84|29.54|29.84|29.54|29.8|29.5|2
1760942700000|2025-10-20 06:45:00|29.81|29.51|29.78|29.48|29.82|29.52|29.78|29.48|11
1760943000000|2025-10-20 06:50:00|29.8|29.5|29.8|29.5|29.8|29.5|29.77|29.47|8
1760943300000|2025-10-20 06:55:00|29.81|29.51|29.73|29.43|29.81|29.51|29.73|29.43|5
1760943600000|2025-10-20 07:00:00|29.75|29.45|29.69|29.39|29.75|29.45|29.65|29.35|15
1760943900000|2025-10-20 07:05:00|29.71|29.41|29.71|29.41|29.76|29.46|29.68|29.38|9
1760944200000|2025-10-20 07:10:00|29.74|29.44|29.78|29.48|29.79|29.49|29.71|29.41|11
1760944500000|2025-10-20 07:15:00|29.8|29.5|29.79|29.49|29.8|29.5|29.75|29.45|12
1760944800000|2025-10-20 07:20:00|29.8|29.5|29.75|29.45|29.82|29.52|29.75|29.45|8
1760945100000|2025-10-20 07:25:00|29.71|29.41|29.72|29.42|29.79|29.49|29.71|29.41|16
1760945400000|2025-10-20 07:30:00|29.71|29.41|29.69|29.39|29.73|29.43|29.69|29.39|3
1760945700000|2025-10-20 07:35:00|29.68|29.38|29.67|29.37|29.68|29.38|29.67|29.37|2
1760946000000|2025-10-20 07:40:00|29.65|29.35|29.65|29.35|29.65|29.35|29.65|29.35|1
1760946300000|2025-10-20 07:45:00|29.68|29.38|29.66|29.36|29.68|29.38|29.66|29.36|2
1760946600000|2025-10-20 07:50:00|29.68|29.38|29.67|29.37|29.75|29.45|29.66|29.36|5
1760946900000|2025-10-20 07:55:00|29.66|29.36|29.68|29.38|29.75|29.45|29.65|29.35|13
1760947200000|2025-10-20 08:00:00|29.7|29.4|29.65|29.35|29.7|29.4|29.65|29.35|14
1760947800000|2025-10-20 08:10:00|29.67|29.37|29.65|29.35|29.75|29.45|29.65|29.35|3
1760948100000|2025-10-20 08:15:00|29.67|29.37|29.66|29.36|29.75|29.45|29.65|29.35|6
1760948400000|2025-10-20 08:20:00|29.68|29.38|29.73|29.43|29.75|29.45|29.66|29.36|61
1760948700000|2025-10-20 08:25:00|29.72|29.42|29.65|29.35|29.75|29.45|29.65|29.35|144
1760949000000|2025-10-20 08:30:00|29.67|29.37|29.72|29.42|29.73|29.43|29.65|29.35|17
1760949300000|2025-10-20 08:35:00|29.74|29.44|29.65|29.35|29.8|29.5|29.65|29.35|22
1760949600000|2025-10-20 08:40:00|29.67|29.37|29.65|29.35|29.75|29.45|29.65|29.35|16
1760949900000|2025-10-20 08:45:00|29.68|29.38|29.65|29.35|29.7|29.4|29.65|29.35|9
1760950200000|2025-10-20 08:50:00|29.68|29.38|29.67|29.37|29.68|29.38|29.66|29.36|3
1760950800000|2025-10-20 09:00:00|29.65|29.35|29.73|29.43|29.73|29.43|29.65|29.35|2
1760951100000|2025-10-20 09:05:00|29.75|29.45|29.51|29.21|29.75|29.45|29.5|29.2|10
1760951400000|2025-10-20 09:10:00|29.67|29.37|29.57|29.27|29.68|29.38|29.53|29.23|7
1760951700000|2025-10-20 09:15:00|29.55|29.25|29.53|29.23|29.68|29.38|29.04|28.74|14
1760952000000|2025-10-20 09:20:00|29.54|29.24|29.53|29.23|29.68|29.38|29.4|29.1|12
1760952300000|2025-10-20 09:25:00|29.49|29.19|29.56|29.26|29.59|29.29|29.49|29.19|5
1760952600000|2025-10-20 09:30:00|29.42|29.12|29.52|29.22|29.68|29.38|29.05|28.75|13
1760952900000|2025-10-20 09:35:00|29.49|29.19|29.56|29.26|29.67|29.37|29.49|29.19|6
1760953200000|2025-10-20 09:40:00|29.58|29.28|29.63|29.33|29.72|29.42|29.57|29.27|11
1760953500000|2025-10-20 09:45:00|29.65|29.35|29.63|29.33|29.71|29.41|29.57|29.27|11
1760953800000|2025-10-20 09:50:00|29.6|29.3|29.6|29.3|29.71|29.41|29.57|29.27|7
1760954400000|2025-10-20 10:00:00|29.62|29.32|29.61|29.31|29.75|29.45|29.6|29.3|18
1760954700000|2025-10-20 10:05:00|29.63|29.33|29.65|29.35|29.74|29.44|29.62|29.32|14
1760955000000|2025-10-20 10:10:00|29.62|29.32|29.65|29.35|29.68|29.38|29.62|29.32|6
1760955300000|2025-10-20 10:15:00|29.67|29.37|29.74|29.44|29.78|29.48|29.67|29.37|19
1760955600000|2025-10-20 10:20:00|29.76|29.46|29.7|29.4|29.78|29.48|29.7|29.4|13
1760955900000|2025-10-20 10:25:00|29.72|29.42|29.75|29.45|29.75|29.45|29.7|29.4|6
1760956200000|2025-10-20 10:30:00|29.73|29.43|29.76|29.46|29.79|29.49|29.73|29.43|12
1760956500000|2025-10-20 10:35:00|29.78|29.48|29.68|29.38|29.79|29.49|29.15|28.85|14
1760956800000|2025-10-20 10:40:00|29.67|29.37|29.57|29.27|29.67|29.37|29.57|29.27|20
1760957100000|2025-10-20 10:45:00|29.54|29.24|29.54|29.24|29.56|29.26|29.04|28.74|32
1760957400000|2025-10-20 10:50:00|29.51|29.21|29.5|29.2|29.52|29.22|29.45|29.15|14
1760957700000|2025-10-20 10:55:00|29.52|29.22|29.58|29.28|29.68|29.38|29.51|29.21|8
1760958000000|2025-10-20 11:00:00|29.57|29.27|29.49|29.19|29.57|29.27|29.43|29.13|10
1760958300000|2025-10-20 11:05:00|29.53|29.23|29.52|29.22|29.67|29.37|29.48|29.18|10
1760958600000|2025-10-20 11:10:00|29.05|28.75|29.43|29.13|29.65|29.35|29.05|28.75|19
1760958900000|2025-10-20 11:15:00|29.4|29.1|29.45|29.15|29.65|29.35|29.4|29.1|17
1760959200000|2025-10-20 11:20:00|29.47|29.17|29.51|29.21|29.6|29.3|29.43|29.13|23
1760959500000|2025-10-20 11:25:00|29.53|29.23|29.51|29.21|29.57|29.27|29.51|29.21|8
1760959800000|2025-10-20 11:30:00|29.53|29.23|29.49|29.19|29.53|29.23|29.49|29.19|10
1760960100000|2025-10-20 11:35:00|29.52|29.22|29.52|29.22|29.54|29.24|29.5|29.2|10
1760960400000|2025-10-20 11:40:00|29.57|29.27|29.52|29.22|29.57|29.27|29.49|29.19|17
1760960700000|2025-10-20 11:45:00|29.54|29.24|29.54|29.24|29.57|29.27|29.53|29.23|9
1760961000000|2025-10-20 11:50:00|29.56|29.26|29.56|29.26|29.58|29.28|29.55|29.25|6
1760961300000|2025-10-20 11:55:00|29.58|29.28|29.54|29.24|29.58|29.28|29.54|29.24|2
1760961600000|2025-10-20 12:00:00|29.53|29.23|29.52|29.22|29.55|29.25|29.51|29.21|12
1760961900000|2025-10-20 12:05:00|29.51|29.21|29.52|29.22|29.52|29.22|29.51|29.21|8
1760962200000|2025-10-20 12:10:00|29.54|29.24|29.5|29.2|29.57|29.27|29.5|29.2|6
1760962500000|2025-10-20 12:15:00|29.52|29.22|29.51|29.21|29.54|29.24|29.51|29.21|4
1760962800000|2025-10-20 12:20:00|29.52|29.22|29.53|29.23|29.57|29.27|29.51|29.21|11
1760963400000|2025-10-20 12:30:00|29.52|29.22|29.54|29.24|29.57|29.27|29.52|29.22|5
1760963700000|2025-10-20 12:35:00|29.55|29.25|29.51|29.21|29.56|29.26|29.5|29.2|8
1760964000000|2025-10-20 12:40:00|29.5|29.2|29.5|29.2|29.51|29.21|29.49|29.19|7
1760964300000|2025-10-20 12:45:00|29.49|29.19|29.49|29.19|29.5|29.2|29.49|29.19|3
1760964600000|2025-10-20 12:50:00|29.51|29.21|29.49|29.19|29.51|29.21|29.49|29.19|2
1760964900000|2025-10-20 12:55:00|29.51|29.21|29.49|29.19|29.57|29.27|29.49|29.19|10
1760965200000|2025-10-20 13:00:00|29.5|29.2|29.51|29.21|29.57|29.27|29.49|29.19|16
1760965500000|2025-10-20 13:05:00|29.53|29.23|29.43|29.13|29.57|29.27|29.41|29.11|7
1760965800000|2025-10-20 13:10:00|29.42|29.12|29.36|29.06|29.42|29.12|29.36|29.06|7
1760966100000|2025-10-20 13:15:00|29.38|29.08|29.4|29.1|29.41|29.11|29.38|29.08|3
1760966400000|2025-10-20 13:20:00|29.37|29.07|29.36|29.06|29.39|29.09|29.36|29.06|4
1760966700000|2025-10-20 13:25:00|29.34|29.04|29.43|29.13|29.43|29.13|29.34|29.04|9
1760967000000|2025-10-20 13:30:00|29.44|29.14|29.52|29.22|29.68|29.38|29.03|28.73|34
1760967300000|2025-10-20 13:35:00|29.67|29.37|29.6|29.3|29.68|29.38|29.52|29.22|23
1760967600000|2025-10-20 13:40:00|29.62|29.32|29.7|29.4|29.74|29.44|29.58|29.28|32
1760967900000|2025-10-20 13:45:00|29.72|29.42|29.64|29.34|29.73|29.43|29.59|29.29|18
1760968200000|2025-10-20 13:50:00|29.61|29.31|29.67|29.37|29.71|29.41|29.54|29.24|57
1760968500000|2025-10-20 13:55:00|29.69|29.39|29.64|29.34|29.71|29.41|29.58|29.28|16
1760968800000|2025-10-20 14:00:00|29.61|29.31|29.55|29.25|29.71|29.41|29.54|29.24|28
1760969100000|2025-10-20 14:05:00|29.57|29.27|29.51|29.21|29.57|29.27|29.51|29.21|6
1760969400000|2025-10-20 14:10:00|29.53|29.23|29.51|29.21|29.65|29.35|29.06|28.76|19
1760969700000|2025-10-20 14:15:00|29.48|29.18|29.38|29.08|29.5|29.2|29.3|29|34
1760970000000|2025-10-20 14:20:00|29.4|29.1|29.42|29.12|29.57|29.27|29.37|29.07|16
1760970300000|2025-10-20 14:25:00|29.39|29.09|29.47|29.17|29.65|29.35|29.29|28.99|44
1760970600000|2025-10-20 14:30:00|29.49|29.19|29.42|29.12|29.66|29.36|29.4|29.1|21
1760970900000|2025-10-20 14:35:00|29.39|29.09|29.45|29.15|29.63|29.33|29.39|29.09|3
1760971200000|2025-10-20 14:40:00|29.42|29.12|29.45|29.15|29.5|29.2|29.03|28.73|14
1760971500000|2025-10-20 14:45:00|29.47|29.17|29.51|29.21|29.65|29.35|29.45|29.15|6
1760971800000|2025-10-20 14:50:00|29.48|29.18|29.48|29.18|29.49|29.19|29.48|29.18|3
1760972100000|2025-10-20 14:55:00|29.45|29.15|29.48|29.18|29.65|29.35|29.45|29.15|7
1760972400000|2025-10-20 15:00:00|29.45|29.15|29.5|29.2|29.53|29.23|29.01|28.71|15
1760972700000|2025-10-20 15:05:00|29.47|29.17|29.61|29.31|29.69|29.39|29.47|29.17|40
1760973000000|2025-10-20 15:10:00|29.69|29.39|29.37|29.07|29.69|29.39|29.35|29.05|23
1760973300000|2025-10-20 15:15:00|29.35|29.05|29.38|29.08|29.61|29.31|29.2|28.9|34
1760973600000|2025-10-20 15:20:00|29.35|29.05|29.37|29.07|29.37|29.07|29.35|29.05|2
1760973900000|2025-10-20 15:25:00|29.35|29.05|29.33|29.03|29.38|29.08|29.33|29.03|6
1760974200000|2025-10-20 15:30:00|29.31|29.01|29.37|29.07|29.59|29.29|29.29|28.99|7
1760974500000|2025-10-20 15:35:00|29.34|29.04|29.6|29.3|29.6|29.3|29.34|29.04|19
1760974800000|2025-10-20 15:40:00|29.39|29.09|29.36|29.06|29.39|29.09|29.24|28.94|11
1760975100000|2025-10-20 15:45:00|29.33|29.03|29.39|29.09|29.39|29.09|29.33|29.03|9
1760975400000|2025-10-20 15:50:00|29.36|29.06|29.29|28.99|29.62|29.32|28.94|28.64|49
1760975700000|2025-10-20 15:55:00|29.31|29.01|29.17|28.87|29.52|29.22|29.14|28.84|38
1760976000000|2025-10-20 16:00:00|29.14|28.84|28.88|28.58|29.36|29.06|28.64|28.34|240
1760976300000|2025-10-20 16:05:00|28.85|28.55|29.08|28.78|29.15|28.85|28.85|28.55|54
1760976600000|2025-10-20 16:10:00|29.11|28.81|29.11|28.81|29.19|28.89|29.09|28.79|24
1760976900000|2025-10-20 16:15:00|29.12|28.82|29.04|28.74|29.13|28.83|29.03|28.73|35
1760977200000|2025-10-20 16:20:00|29.05|28.75|29.05|28.75|29.05|28.75|28.93|28.63|38
1760977500000|2025-10-20 16:25:00|28.96|28.66|29.05|28.75|29.05|28.75|28.94|28.64|43
1760977800000|2025-10-20 16:30:00|29|28.7|28.94|28.64|29.03|28.73|28.89|28.59|49
1760978100000|2025-10-20 16:35:00|28.81|28.51|28.89|28.59|29|28.7|28.81|28.51|47
1760978400000|2025-10-20 16:40:00|28.9|28.6|28.9|28.6|28.9|28.6|28.8|28.5|60
1760978700000|2025-10-20 16:45:00|28.87|28.57|28.89|28.59|28.9|28.6|28.86|28.56|38
1760979000000|2025-10-20 16:50:00|28.88|28.58|28.89|28.59|28.89|28.59|28.76|28.46|25
1760979300000|2025-10-20 16:55:00|28.8|28.5|28.84|28.54|28.89|28.59|28.76|28.46|53
1760979600000|2025-10-20 17:00:00|28.85|28.55|28.88|28.58|28.88|28.58|28.84|28.54|66
1760979900000|2025-10-20 17:05:00|28.89|28.59|29.12|28.82|29.23|28.93|28.85|28.55|22
1760980200000|2025-10-20 17:10:00|28.99|28.69|28.99|28.69|29.08|28.78|28.98|28.68|12
1760980500000|2025-10-20 17:15:00|28.98|28.68|29.08|28.78|29.1|28.8|28.98|28.68|22
1760980800000|2025-10-20 17:20:00|29.06|28.76|29.03|28.73|29.1|28.8|29.03|28.73|13
1760981100000|2025-10-20 17:25:00|29.02|28.72|29.05|28.75|29.08|28.78|29.02|28.72|15
1760981400000|2025-10-20 17:30:00|29.03|28.73|29.05|28.75|29.07|28.77|29.01|28.71|8
1760981700000|2025-10-20 17:35:00|29.03|28.73|28.92|28.62|29.05|28.75|28.9|28.6|22
1760982000000|2025-10-20 17:40:00|28.9|28.6|28.97|28.67|29|28.7|28.9|28.6|12
1760982300000|2025-10-20 17:45:00|28.95|28.65|29.13|28.83|29.41|29.11|28.94|28.64|37
1760982600000|2025-10-20 17:50:00|29.12|28.82|29.05|28.75|29.14|28.84|28.98|28.68|22
1760982900000|2025-10-20 17:55:00|29.02|28.72|29.04|28.74|29.05|28.75|29.02|28.72|6
1760983200000|2025-10-20 18:00:00|29.02|28.72|29.05|28.75|29.08|28.78|29.02|28.72|10
1760983500000|2025-10-20 18:05:00|29.08|28.78|29.08|28.78|29.08|28.78|29.04|28.74|8
1760983800000|2025-10-20 18:10:00|29.04|28.74|29.03|28.73|29.44|29.14|29.03|28.73|15
1760984100000|2025-10-20 18:15:00|29|28.7|28.96|28.66|29.04|28.74|28.96|28.66|13
1760984400000|2025-10-20 18:20:00|28.99|28.69|28.99|28.69|28.99|28.69|28.96|28.66|4
1760984700000|2025-10-20 18:25:00|29.02|28.72|29.02|28.72|29.02|28.72|28.99|28.69|8
1760985000000|2025-10-20 18:30:00|29.05|28.75|29.04|28.74|29.07|28.77|29.02|28.72|7
1760985300000|2025-10-20 18:35:00|29.02|28.72|29.07|28.77|29.11|28.81|29.02|28.72|20
1760985600000|2025-10-20 18:40:00|29.06|28.76|29.06|28.76|29.06|28.76|29.05|28.75|3
1760985900000|2025-10-20 18:45:00|29.03|28.73|29.12|28.82|29.12|28.82|29.03|28.73|10
1760986200000|2025-10-20 18:50:00|29.09|28.79|29.2|28.9|29.49|29.19|29.08|28.78|17
1760986500000|2025-10-20 18:55:00|29.21|28.91|29.21|28.91|29.23|28.93|29.18|28.88|7
1760986800000|2025-10-20 19:00:00|29.18|28.88|29.24|28.94|29.25|28.95|29.17|28.87|15
1760987100000|2025-10-20 19:05:00|29.21|28.91|29.19|28.89|29.24|28.94|29.04|28.74|20
1760987400000|2025-10-20 19:10:00|29.16|28.86|29.19|28.89|29.2|28.9|29.16|28.86|5
1760987700000|2025-10-20 19:15:00|29.17|28.87|29.22|28.92|29.23|28.93|29.17|28.87|5
1760988000000|2025-10-20 19:20:00|29.19|28.89|29.22|28.92|29.22|28.92|29.17|28.87|7
1760988300000|2025-10-20 19:25:00|29.2|28.9|29.28|28.98|29.29|28.99|29.2|28.9|7
1760988600000|2025-10-20 19:30:00|29.27|28.97|29.28|28.98|29.29|28.99|29.27|28.97|3
1760988900000|2025-10-20 19:35:00|29.27|28.97|29.31|29.01|29.47|29.17|29.27|28.97|5
1760989200000|2025-10-20 19:40:00|29.3|29|29.37|29.07|29.58|29.28|29.3|29|6
1760989500000|2025-10-20 19:45:00|29.39|29.09|29.42|29.12|29.62|29.32|29.36|29.06|9
1760989800000|2025-10-20 19:50:00|29.44|29.14|29.4|29.1|29.63|29.33|29.39|29.09|12
1760990100000|2025-10-20 19:55:00|29.39|29.09|29.41|29.11|29.45|29.15|29.37|29.07|9
1760990400000|2025-10-20 20:00:00|29.39|29.09|29.35|29.05|29.49|29.19|29.34|29.04|12
1760990700000|2025-10-20 20:05:00|29.37|29.07|29.42|29.12|29.6|29.3|29.23|28.93|17
1760991000000|2025-10-20 20:10:00|29.43|29.13|29.43|29.13|29.43|29.13|29.39|29.09|8
1760991300000|2025-10-20 20:15:00|29.41|29.11|29.4|29.1|29.45|29.15|29.4|29.1|6
1760991600000|2025-10-20 20:20:00|29.37|29.07|29.37|29.07|29.5|29.2|29.36|29.06|7
1760991900000|2025-10-20 20:25:00|29.39|29.09|29.36|29.06|29.61|29.31|29.26|28.96|12
1760992200000|2025-10-20 20:30:00|29.38|29.08|29.36|29.06|29.41|29.11|29.31|29.01|10
1760992500000|2025-10-20 20:35:00|29.35|29.05|29.36|29.06|29.59|29.29|29.33|29.03|9
1760992800000|2025-10-20 20:40:00|29.38|29.08|29.42|29.12|29.45|29.15|29.38|29.08|5
1760993400000|2025-10-20 20:50:00|29.41|29.11|29.42|29.12|29.54|29.24|29.39|29.09|8
1760993700000|2025-10-20 20:55:00|29.44|29.14|29.46|29.16|29.61|29.31|29.44|29.14|11
1760994000000|2025-10-20 21:00:00|29.48|29.18|29.46|29.16|29.51|29.21|29.46|29.16|7
1760994300000|2025-10-20 21:05:00|29.48|29.18|29.5|29.2|29.53|29.23|29.47|29.17|8
1760994600000|2025-10-20 21:10:00|29.49|29.19|29.43|29.13|29.6|29.3|29.43|29.13|15
1760994900000|2025-10-20 21:15:00|29.42|29.12|29.42|29.12|29.42|29.12|29.37|29.07|8
1760995200000|2025-10-20 21:20:00|29.4|29.1|29.39|29.09|29.4|29.1|29.39|29.09|2
1760995500000|2025-10-20 21:25:00|29.36|29.06|29.37|29.07|29.58|29.28|29.32|29.02|11
1760995800000|2025-10-20 21:30:00|29.39|29.09|29.4|29.1|29.41|29.11|29.39|29.09|4
1760996100000|2025-10-20 21:35:00|29.38|29.08|29.33|29.03|29.57|29.27|29.32|29.02|10
1760996400000|2025-10-20 21:40:00|29.3|29|29.28|28.98|29.56|29.26|29.27|28.97|11
1760996700000|2025-10-20 21:45:00|29.27|28.97|29.24|28.94|29.27|28.97|29.24|28.94|3
1760997000000|2025-10-20 21:50:00|29.25|28.95|29.23|28.93|29.25|28.95|29.23|28.93|3
1760997300000|2025-10-20 21:55:00|29.25|28.95|29.26|28.96|29.41|29.11|29.25|28.95|4
1760997900000|2025-10-20 22:05:00|29.28|28.98|29.32|29.02|29.35|29.05|29.28|28.98|10
1760998200000|2025-10-20 22:10:00|29.34|29.04|29.36|29.06|29.46|29.16|29.33|29.03|8
1760998500000|2025-10-20 22:15:00|29.35|29.05|29.36|29.06|29.36|29.06|29.35|29.05|2
1760998800000|2025-10-20 22:20:00|29.33|29.03|29.33|29.03|29.57|29.27|29.32|29.02|7
1760999100000|2025-10-20 22:25:00|29.32|29.02|29.32|29.02|29.32|29.02|29.32|29.02|1
1760999400000|2025-10-20 22:30:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1760999700000|2025-10-20 22:35:00|29.35|29.05|29.36|29.06|29.48|29.18|29.35|29.05|4
1761000300000|2025-10-20 22:45:00|29.38|29.08|29.36|29.06|29.55|29.25|29.35|29.05|15
1761000600000|2025-10-20 22:50:00|29.35|29.05|29.43|29.13|29.6|29.3|29.35|29.05|12
1761000900000|2025-10-20 22:55:00|29.42|29.12|29.38|29.08|29.42|29.12|29.37|29.07|7
1761001200000|2025-10-20 23:00:00|29.4|29.1|29.44|29.14|29.63|29.33|29.36|29.06|19
1761001500000|2025-10-20 23:05:00|29.41|29.11|29.34|29.04|29.44|29.14|29.24|28.94|12
1761001800000|2025-10-20 23:10:00|29.36|29.06|29.34|29.04|29.48|29.18|29.34|29.04|5
1761002100000|2025-10-20 23:15:00|29.36|29.06|29.39|29.09|29.6|29.3|29.35|29.05|8
1761002400000|2025-10-20 23:20:00|29.38|29.08|29.39|29.09|29.39|29.09|29.38|29.08|2
1761002700000|2025-10-20 23:25:00|29.26|28.96|29.43|29.13|29.55|29.25|29.26|28.96|5
1761003000000|2025-10-20 23:30:00|29.42|29.12|29.41|29.11|29.44|29.14|29.39|29.09|8
1761003300000|2025-10-20 23:35:00|29.4|29.1|29.35|29.05|29.61|29.31|29.34|29.04|19
1761003600000|2025-10-20 23:40:00|29.36|29.06|29.36|29.06|29.36|29.06|29.36|29.06|1
1761003900000|2025-10-20 23:45:00|29.35|29.05|29.35|29.05|29.36|29.06|29.33|29.03|7
1761004200000|2025-10-20 23:50:00|29.32|29.02|29.33|29.03|29.33|29.03|29.32|29.02|2
1761004500000|2025-10-20 23:55:00|29.35|29.05|29.38|29.08|29.39|29.09|29.35|29.05|6
1761004800000|2025-10-21 00:00:00|29.4|29.1|29.38|29.08|29.52|29.22|29.35|29.05|13
1761005100000|2025-10-21 00:05:00|29.24|28.94|29.33|29.03|29.59|29.29|29.24|28.94|10
1761005400000|2025-10-21 00:10:00|29.35|29.05|29.31|29.01|29.49|29.19|29.31|29.01|8
1761005700000|2025-10-21 00:15:00|29.33|29.03|29.37|29.07|29.37|29.07|29.32|29.02|5
1761006000000|2025-10-21 00:20:00|29.35|29.05|29.34|29.04|29.35|29.05|29.33|29.03|4
1761006600000|2025-10-21 00:30:00|29.36|29.06|29.34|29.04|29.37|29.07|29.33|29.03|8
1761006900000|2025-10-21 00:35:00|29.36|29.06|29.38|29.08|29.46|29.16|29.36|29.06|3
1761007200000|2025-10-21 00:40:00|29.4|29.1|29.44|29.14|29.44|29.14|29.4|29.1|4
1761007500000|2025-10-21 00:45:00|29.46|29.16|29.38|29.08|29.46|29.16|29.38|29.08|10
1761008400000|2025-10-21 01:00:00|29.36|29.06|29.24|28.94|29.36|29.06|29.16|28.86|26
1761008700000|2025-10-21 01:05:00|29.25|28.95|29.25|28.95|29.25|28.95|29.22|28.92|9
1761009000000|2025-10-21 01:10:00|29.29|28.99|29.22|28.92|29.32|29.02|29.22|28.92|12
1761009300000|2025-10-21 01:15:00|29.24|28.94|29.25|28.95|29.26|28.96|29.24|28.94|4
1761009600000|2025-10-21 01:20:00|29.27|28.97|29.31|29.01|29.33|29.03|29.27|28.97|8
1761009900000|2025-10-21 01:25:00|29.33|29.03|29.35|29.05|29.58|29.28|29.33|29.03|7
1761010200000|2025-10-21 01:30:00|29.37|29.07|29.32|29.02|29.37|29.07|29.31|29.01|6
1761010500000|2025-10-21 01:35:00|29.34|29.04|29.29|28.99|29.57|29.27|29.25|28.95|18
1761010800000|2025-10-21 01:40:00|29.25|28.95|29.27|28.97|29.29|28.99|29.25|28.95|5
1761011100000|2025-10-21 01:45:00|29.3|29|29.21|28.91|29.31|29.01|29.2|28.9|20
1761011400000|2025-10-21 01:50:00|29.23|28.93|29.2|28.9|29.53|29.23|29.18|28.88|12
1761011700000|2025-10-21 01:55:00|29.17|28.87|29.17|28.87|29.46|29.16|29.02|28.72|42
1761012000000|2025-10-21 02:00:00|29.18|28.88|29.09|28.79|29.18|28.88|29.09|28.79|11
1761012300000|2025-10-21 02:05:00|29.08|28.78|29.06|28.76|29.09|28.79|29.03|28.73|12
1761012600000|2025-10-21 02:10:00|29.09|28.79|29.12|28.82|29.45|29.15|29.09|28.79|6
1761012900000|2025-10-21 02:15:00|29.1|28.8|29.09|28.79|29.12|28.82|29.04|28.74|12
1761013200000|2025-10-21 02:20:00|29.12|28.82|29.06|28.76|29.13|28.83|29.06|28.76|12
1761013500000|2025-10-21 02:25:00|29.03|28.73|29.09|28.79|29.44|29.14|28.99|28.69|17
1761013800000|2025-10-21 02:30:00|29.11|28.81|29.12|28.82|29.24|28.94|29.11|28.81|3
1761014100000|2025-10-21 02:35:00|29.15|28.85|29.12|28.82|29.15|28.85|29.11|28.81|6
1761014400000|2025-10-21 02:40:00|29.13|28.83|29.12|28.82|29.17|28.87|29.12|28.82|5
1761014700000|2025-10-21 02:45:00|28.99|28.69|29.06|28.76|29.1|28.8|28.99|28.69|8
1761015000000|2025-10-21 02:50:00|29.08|28.78|29.07|28.77|29.44|29.14|29.02|28.72|9
1761015300000|2025-10-21 02:55:00|29.09|28.79|29.04|28.74|29.09|28.79|29.03|28.73|9
1761015600000|2025-10-21 03:00:00|29.07|28.77|29.04|28.74|29.07|28.77|29.04|28.74|4
1761015900000|2025-10-21 03:05:00|29.03|28.73|28.96|28.66|29.03|28.73|28.94|28.64|14
1761016500000|2025-10-21 03:15:00|28.99|28.69|28.97|28.67|29.1|28.8|28.96|28.66|13
1761016800000|2025-10-21 03:20:00|29|28.7|29.04|28.74|29.43|29.13|28.99|28.69|15
1761017100000|2025-10-21 03:25:00|29|28.7|29.01|28.71|29.41|29.11|29|28.7|3
1761017400000|2025-10-21 03:30:00|29|28.7|28.98|28.68|29.02|28.72|28.91|28.61|22
1761017700000|2025-10-21 03:35:00|28.99|28.69|28.97|28.67|28.99|28.69|28.97|28.67|2
1761018000000|2025-10-21 03:40:00|28.99|28.69|28.96|28.66|29|28.7|28.96|28.66|3
1761018300000|2025-10-21 03:45:00|28.93|28.63|28.91|28.61|28.94|28.64|28.9|28.6|13
1761018600000|2025-10-21 03:50:00|28.89|28.59|28.85|28.55|29.35|29.05|28.79|28.49|32
1761018900000|2025-10-21 03:55:00|28.87|28.57|28.84|28.54|29|28.7|28.84|28.54|11
1761019200000|2025-10-21 04:00:00|28.86|28.56|28.67|28.37|29.3|29|28.66|28.36|87
1761019500000|2025-10-21 04:05:00|28.69|28.39|28.57|28.27|29.2|28.9|28.56|28.26|75
1761019800000|2025-10-21 04:10:00|28.66|28.36|28.52|28.22|29.2|28.9|28.47|28.17|81
1761020100000|2025-10-21 04:15:00|28.55|28.25|28.5|28.2|28.61|28.31|28.44|28.14|40
1761020400000|2025-10-21 04:20:00|28.48|28.18|28.51|28.21|29.16|28.86|28.41|28.11|23
1761020700000|2025-10-21 04:25:00|28.49|28.19|28.58|28.28|29.17|28.87|28.49|28.19|22
1761021000000|2025-10-21 04:30:00|28.55|28.25|28.47|28.17|29.12|28.82|28.39|28.09|50
1761021300000|2025-10-21 04:35:00|28.49|28.19|28.36|28.06|29.12|28.82|28.34|28.04|19
1761021600000|2025-10-21 04:40:00|28.33|28.03|28.36|28.06|28.42|28.12|28.32|28.02|38
1761021900000|2025-10-21 04:45:00|28.34|28.04|28.36|28.06|28.45|28.15|28.29|27.99|38
1761022200000|2025-10-21 04:50:00|28.38|28.08|28.28|27.98|29.1|28.8|28.28|27.98|42
1761022500000|2025-10-21 04:55:00|28.3|28|28.33|28.03|29.05|28.75|28.26|27.96|35
1761022800000|2025-10-21 05:00:00|28.31|28.01|28.35|28.05|29.08|28.78|28.31|28.01|35
1761023100000|2025-10-21 05:05:00|28.34|28.04|28.44|28.14|28.52|28.22|28.32|28.02|42
1761023400000|2025-10-21 05:10:00|28.46|28.16|28.44|28.14|29.13|28.83|28.38|28.08|34
1761023700000|2025-10-21 05:15:00|28.46|28.16|28.49|28.19|29.15|28.85|28.39|28.09|55
1761024000000|2025-10-21 05:20:00|28.47|28.17|28.42|28.12|28.56|28.26|28.37|28.07|21
1761024300000|2025-10-21 05:25:00|28.44|28.14|28.49|28.19|29.15|28.85|28.39|28.09|20
1761024600000|2025-10-21 05:30:00|28.51|28.21|28.59|28.29|28.68|28.38|28.48|28.18|31
1761024900000|2025-10-21 05:35:00|28.56|28.26|28.51|28.21|28.72|28.42|28.42|28.12|37
1761025200000|2025-10-21 05:40:00|28.48|28.18|28.59|28.29|28.68|28.38|28.46|28.16|27
1761025500000|2025-10-21 05:45:00|28.57|28.27|28.57|28.27|28.75|28.45|28.56|28.26|31
1761025800000|2025-10-21 05:50:00|28.54|28.24|28.55|28.25|29.18|28.88|28.53|28.23|12
1761026100000|2025-10-21 05:55:00|28.57|28.27|28.56|28.26|28.58|28.28|28.56|28.26|3
1761026400000|2025-10-21 06:00:00|28.54|28.24|28.67|28.37|29.2|28.9|28.52|28.22|28
1761026700000|2025-10-21 06:05:00|28.7|28.4|28.64|28.34|28.7|28.4|28.54|28.24|21
1761027000000|2025-10-21 06:10:00|28.66|28.36|28.8|28.5|28.87|28.57|28.64|28.34|22
1761027300000|2025-10-21 06:15:00|28.77|28.47|28.9|28.6|29.31|29.01|28.68|28.38|19
1761027600000|2025-10-21 06:20:00|28.88|28.58|28.81|28.51|29.34|29.04|28.58|28.28|47
1761027900000|2025-10-21 06:25:00|28.77|28.47|28.82|28.52|28.86|28.56|28.77|28.47|9
1761028200000|2025-10-21 06:30:00|28.79|28.49|28.78|28.48|28.87|28.57|28.59|28.29|19
1761028500000|2025-10-21 06:35:00|28.76|28.46|28.76|28.46|29.3|29|28.72|28.42|18
1761028800000|2025-10-21 06:40:00|28.74|28.44|28.69|28.39|28.83|28.53|28.65|28.35|17
1761029100000|2025-10-21 06:45:00|28.66|28.36|28.73|28.43|28.86|28.56|28.66|28.36|13
1761029400000|2025-10-21 06:50:00|28.75|28.45|28.89|28.59|29.31|29.01|28.72|28.42|41
1761029700000|2025-10-21 06:55:00|28.87|28.57|28.85|28.55|28.96|28.66|28.82|28.52|11
1761030000000|2025-10-21 07:00:00|28.82|28.52|28.73|28.43|28.92|28.62|28.72|28.42|27
1761030300000|2025-10-21 07:05:00|28.7|28.4|28.7|28.4|29.27|28.97|28.67|28.37|16
1761030600000|2025-10-21 07:10:00|28.67|28.37|28.61|28.31|28.78|28.48|28.6|28.3|24
1761030900000|2025-10-21 07:15:00|28.63|28.33|28.71|28.41|29.22|28.92|28.6|28.3|17
1761031200000|2025-10-21 07:20:00|28.68|28.38|28.75|28.45|28.77|28.47|28.68|28.38|7
1761031800000|2025-10-21 07:30:00|28.77|28.47|28.8|28.5|29|28.7|28.76|28.46|15
1761032100000|2025-10-21 07:35:00|28.82|28.52|28.72|28.42|28.95|28.65|28.72|28.42|19
1761032400000|2025-10-21 07:40:00|28.68|28.38|28.69|28.39|28.84|28.54|28.67|28.37|11
1761032700000|2025-10-21 07:45:00|28.71|28.41|28.74|28.44|29.26|28.96|28.6|28.3|12
1761033000000|2025-10-21 07:50:00|28.71|28.41|28.75|28.45|28.75|28.45|28.71|28.41|2
1761033300000|2025-10-21 07:55:00|28.78|28.48|28.73|28.43|28.78|28.48|28.72|28.42|8
1761033600000|2025-10-21 08:00:00|28.75|28.45|28.64|28.34|28.75|28.45|28.6|28.3|18
1761033900000|2025-10-21 08:05:00|28.61|28.31|28.61|28.31|28.62|28.32|28.51|28.21|15
1761034200000|2025-10-21 08:10:00|28.58|28.28|28.57|28.27|28.61|28.31|28.44|28.14|17
1761034500000|2025-10-21 08:15:00|28.55|28.25|28.63|28.33|29.22|28.92|28.55|28.25|19
1761034800000|2025-10-21 08:20:00|28.62|28.32|28.57|28.27|29.18|28.88|28.54|28.24|18
1761035100000|2025-10-21 08:25:00|28.54|28.24|28.58|28.28|29.19|28.89|28.42|28.12|12
1761035400000|2025-10-21 08:30:00|28.54|28.24|28.51|28.21|28.61|28.31|28.4|28.1|15
1761035700000|2025-10-21 08:35:00|28.49|28.19|28.47|28.17|28.53|28.23|28.37|28.07|38
1761036000000|2025-10-21 08:40:00|28.48|28.18|28.4|28.1|28.49|28.19|28.37|28.07|12
1761036300000|2025-10-21 08:45:00|28.38|28.08|28.47|28.17|29.12|28.82|28.38|28.08|21
1761036600000|2025-10-21 08:50:00|28.46|28.16|28.59|28.29|29.16|28.86|28.4|28.1|26
1761036900000|2025-10-21 08:55:00|28.61|28.31|28.57|28.27|29.21|28.91|28.55|28.25|16
1761037200000|2025-10-21 09:00:00|28.54|28.24|28.48|28.18|28.54|28.24|28.38|28.08|12
1761037500000|2025-10-21 09:05:00|28.49|28.19|28.48|28.18|28.6|28.3|28.45|28.15|9
1761037800000|2025-10-21 09:10:00|28.46|28.16|28.53|28.23|29.16|28.86|28.46|28.16|16
1761038100000|2025-10-21 09:15:00|28.5|28.2|28.48|28.18|28.53|28.23|28.47|28.17|7
1761038400000|2025-10-21 09:20:00|28.52|28.22|28.59|28.29|29.19|28.89|28.42|28.12|19
1761038700000|2025-10-21 09:25:00|28.58|28.28|28.57|28.27|28.59|28.29|28.44|28.14|9
1761039000000|2025-10-21 09:30:00|28.58|28.28|28.51|28.21|28.58|28.28|28.42|28.12|7
1761039300000|2025-10-21 09:35:00|28.49|28.19|28.48|28.18|29.17|28.87|28.47|28.17|11
1761039900000|2025-10-21 09:45:00|28.5|28.2|28.51|28.21|28.63|28.33|28.5|28.2|15
1761040200000|2025-10-21 09:50:00|28.48|28.18|28.47|28.17|29.15|28.85|28.45|28.15|6
1761040800000|2025-10-21 10:00:00|28.49|28.19|28.52|28.22|29.16|28.86|28.49|28.19|8
1761041100000|2025-10-21 10:05:00|28.54|28.24|28.53|28.23|29.17|28.87|28.51|28.21|20
1761041400000|2025-10-21 10:10:00|28.55|28.25|28.56|28.26|28.68|28.38|28.55|28.25|3
1761041700000|2025-10-21 10:15:00|28.53|28.23|28.55|28.25|28.55|28.25|28.53|28.23|3
1761042000000|2025-10-21 10:20:00|28.54|28.24|28.5|28.2|28.54|28.24|28.5|28.2|6
1761042300000|2025-10-21 10:25:00|28.49|28.19|28.49|28.19|28.5|28.2|28.39|28.09|6
1761042600000|2025-10-21 10:30:00|28.47|28.17|28.58|28.28|28.58|28.28|28.47|28.17|17
1761042900000|2025-10-21 10:35:00|28.6|28.3|28.64|28.34|29.2|28.9|28.59|28.29|39
1761043200000|2025-10-21 10:40:00|28.66|28.36|28.6|28.3|28.66|28.36|28.59|28.29|7
1761043500000|2025-10-21 10:45:00|28.62|28.32|28.76|28.46|29.25|28.95|28.61|28.31|39
1761043800000|2025-10-21 10:50:00|28.73|28.43|28.79|28.49|29.34|29.04|28.68|28.38|32
1761044100000|2025-10-21 10:55:00|28.76|28.46|28.72|28.42|28.79|28.49|28.71|28.41|10
1761044400000|2025-10-21 11:00:00|28.71|28.41|28.66|28.36|28.74|28.44|28.64|28.34|12
1761044700000|2025-10-21 11:05:00|28.68|28.38|28.6|28.3|28.68|28.38|28.59|28.29|14
1761045000000|2025-10-21 11:10:00|28.63|28.33|28.7|28.4|29.25|28.95|28.63|28.33|8
1761045300000|2025-10-21 11:15:00|28.72|28.42|28.69|28.39|29.25|28.95|28.67|28.37|17
1761045600000|2025-10-21 11:20:00|28.7|28.4|28.71|28.41|28.84|28.54|28.7|28.4|7
1761045900000|2025-10-21 11:25:00|28.74|28.44|28.7|28.4|28.76|28.46|28.7|28.4|6
1761046200000|2025-10-21 11:30:00|28.68|28.38|28.72|28.42|28.72|28.42|28.64|28.34|10
1761046500000|2025-10-21 11:35:00|28.73|28.43|28.73|28.43|28.75|28.45|28.7|28.4|9
1761047100000|2025-10-21 11:45:00|28.76|28.46|28.75|28.45|28.77|28.47|28.75|28.45|3
1761047400000|2025-10-21 11:50:00|28.77|28.47|28.77|28.47|29.3|29|28.77|28.47|10
1761047700000|2025-10-21 11:55:00|28.79|28.49|28.73|28.43|29.27|28.97|28.73|28.43|7
1761048000000|2025-10-21 12:00:00|28.75|28.45|28.67|28.37|28.75|28.45|28.66|28.36|10
1761048300000|2025-10-21 12:05:00|28.68|28.38|28.68|28.38|28.71|28.41|28.67|28.37|9
1761048600000|2025-10-21 12:10:00|28.71|28.41|28.71|28.41|28.83|28.53|28.71|28.41|4
1761048900000|2025-10-21 12:15:00|28.72|28.42|28.8|28.5|28.81|28.51|28.72|28.42|11
1761049200000|2025-10-21 12:20:00|28.83|28.53|28.98|28.68|29.37|29.07|28.83|28.53|36
1761049500000|2025-10-21 12:25:00|28.96|28.66|28.85|28.55|28.97|28.67|28.84|28.54|16
1761049800000|2025-10-21 12:30:00|28.87|28.57|28.8|28.5|28.88|28.58|28.79|28.49|19
1761050100000|2025-10-21 12:35:00|28.81|28.51|28.83|28.53|28.85|28.55|28.81|28.51|6
1761050400000|2025-10-21 12:40:00|28.85|28.55|28.92|28.62|28.98|28.68|28.85|28.55|11
1761050700000|2025-10-21 12:45:00|28.9|28.6|28.76|28.46|28.94|28.64|28.76|28.46|27
1761051000000|2025-10-21 12:50:00|28.77|28.47|28.79|28.49|28.92|28.62|28.77|28.47|9
1761051300000|2025-10-21 12:55:00|28.76|28.46|28.71|28.41|29.29|28.99|28.69|28.39|13
1761051600000|2025-10-21 13:00:00|28.72|28.42|28.77|28.47|29.29|28.99|28.72|28.42|15
1761051900000|2025-10-21 13:05:00|28.8|28.5|28.71|28.41|28.8|28.5|28.45|28.15|58
1761052200000|2025-10-21 13:10:00|28.73|28.43|28.74|28.44|29.29|28.99|28.67|28.37|26
1761052500000|2025-10-21 13:15:00|28.7|28.4|28.75|28.45|28.78|28.48|28.7|28.4|15
1761052800000|2025-10-21 13:20:00|28.71|28.41|28.73|28.43|29.3|29|28.63|28.33|26
1761053100000|2025-10-21 13:25:00|28.75|28.45|28.73|28.43|29.29|28.99|28.62|28.32|16
1761053400000|2025-10-21 13:30:00|28.76|28.46|28.69|28.39|28.77|28.47|28.51|28.21|12
1761053700000|2025-10-21 13:35:00|28.66|28.36|28.89|28.59|28.97|28.67|28.66|28.36|35
1761054000000|2025-10-21 13:40:00|28.9|28.6|28.78|28.48|28.92|28.62|28.73|28.43|36
1761054300000|2025-10-21 13:45:00|28.75|28.45|28.66|28.36|28.83|28.53|28.49|28.19|65
1761054600000|2025-10-21 13:50:00|28.76|28.46|28.74|28.44|28.78|28.48|28.65|28.35|39
1761054900000|2025-10-21 13:55:00|28.69|28.39|28.72|28.42|28.77|28.47|28.5|28.2|30
1761055200000|2025-10-21 14:00:00|28.75|28.45|28.8|28.5|28.81|28.51|28.74|28.44|21
1761055500000|2025-10-21 14:05:00|28.82|28.52|29.03|28.73|29.35|29.05|28.79|28.49|47
1761055800000|2025-10-21 14:10:00|29.04|28.74|29.23|28.93|29.49|29.19|28.9|28.6|64
1761056100000|2025-10-21 14:15:00|29.21|28.91|29.37|29.07|29.48|29.18|29.06|28.76|58
1761056400000|2025-10-21 14:20:00|29.39|29.09|29.36|29.06|29.56|29.26|29.32|29.02|30
1761056700000|2025-10-21 14:25:00|29.33|29.03|29.17|28.87|29.45|29.15|29.17|28.87|28
1761057000000|2025-10-21 14:30:00|29.15|28.85|29.29|28.99|29.52|29.22|28.73|28.43|34
1761057300000|2025-10-21 14:35:00|29.31|29.01|29.27|28.97|29.45|29.15|29.15|28.85|33
1761057600000|2025-10-21 14:40:00|29.3|29|29.29|28.99|29.56|29.26|29.28|28.98|12
1761057900000|2025-10-21 14:45:00|29.32|29.02|29.45|29.15|29.62|29.32|29.29|28.99|40
1761058200000|2025-10-21 14:50:00|29.47|29.17|29.53|29.23|29.68|29.38|29.44|29.14|58
1761058500000|2025-10-21 14:55:00|29.54|29.24|29.82|29.52|29.82|29.52|29.54|29.24|58
1761058800000|2025-10-21 15:00:00|29.83|29.53|29.73|29.43|29.85|29.55|29.57|29.27|79
1761059100000|2025-10-21 15:05:00|29.7|29.4|29.92|29.62|29.94|29.64|29.7|29.4|46
1761059400000|2025-10-21 15:10:00|29.93|29.63|29.92|29.62|30.04|29.74|29.85|29.55|40
1761059700000|2025-10-21 15:15:00|29.94|29.64|30|29.7|30.03|29.73|29.85|29.55|53
1761060000000|2025-10-21 15:20:00|29.97|29.67|30.15|29.85|30.15|29.85|29.89|29.59|37
1761060300000|2025-10-21 15:25:00|30.13|29.83|30.13|29.83|30.15|29.85|29.96|29.66|25
1761060600000|2025-10-21 15:30:00|30.15|29.85|30.04|29.74|30.22|29.92|30.04|29.74|24
1761060900000|2025-10-21 15:35:00|30.01|29.71|30.04|29.74|30.13|29.83|29.65|29.35|38
1761061200000|2025-10-21 15:40:00|30.06|29.76|30.19|29.89|30.2|29.9|30.06|29.76|17
1761061500000|2025-10-21 15:45:00|30.2|29.9|30.17|29.87|30.24|29.94|30.16|29.86|22
1761061800000|2025-10-21 15:50:00|30.16|29.86|30.11|29.81|30.17|29.87|30.07|29.77|17
1761062100000|2025-10-21 15:55:00|30.07|29.77|30.13|29.83|30.19|29.89|30.05|29.75|20
1761062400000|2025-10-21 16:00:00|30.11|29.81|30.21|29.91|30.21|29.91|30.09|29.79|15
1761062700000|2025-10-21 16:05:00|30.17|29.87|30.17|29.87|30.19|29.89|30.04|29.74|42
1761063000000|2025-10-21 16:10:00|30.13|29.83|30.3|30|30.3|30|30.11|29.81|24
1761063300000|2025-10-21 16:15:00|30.27|29.97|30.3|30|30.3|30|30.24|29.94|11
1761063600000|2025-10-21 16:20:00|30.29|29.99|30.27|29.97|30.29|29.99|30.23|29.93|11
1761063900000|2025-10-21 16:25:00|30.29|29.99|30.28|29.98|30.34|30.04|30.26|29.96|15
1761064200000|2025-10-21 16:30:00|30.3|30|30.28|29.98|30.33|30.03|30.27|29.97|21
1761064500000|2025-10-21 16:35:00|30.3|30|30.31|30.01|30.32|30.02|30.26|29.96|28
1761064800000|2025-10-21 16:40:00|30.28|29.98|30.29|29.99|30.31|30.01|30.24|29.94|17
1761065100000|2025-10-21 16:45:00|30.3|30|30.34|30.04|30.34|30.04|30.3|30|4
1761065400000|2025-10-21 16:50:00|30.32|30.02|30.2|29.9|30.35|30.05|30.12|29.82|36
1761065700000|2025-10-21 16:55:00|30.19|29.89|29.87|29.57|30.27|29.97|29.68|29.38|130
1761066000000|2025-10-21 17:00:00|29.89|29.59|29.97|29.67|30.13|29.83|29.65|29.35|93
1761066300000|2025-10-21 17:05:00|29.99|29.69|30.04|29.74|30.16|29.86|29.69|29.39|30
1761066600000|2025-10-21 17:10:00|30.06|29.76|30.04|29.74|30.18|29.88|29.88|29.58|45
1761066900000|2025-10-21 17:15:00|30.01|29.71|29.72|29.42|30.14|29.84|29.55|29.25|104
1761067200000|2025-10-21 17:20:00|29.73|29.43|29.78|29.48|30.05|29.75|29.66|29.36|84
1761067500000|2025-10-21 17:25:00|29.8|29.5|29.91|29.61|30.06|29.76|29.6|29.3|45
1761067800000|2025-10-21 17:30:00|29.93|29.63|29.86|29.56|30.08|29.78|29.77|29.47|29
1761068100000|2025-10-21 17:35:00|29.83|29.53|29.87|29.57|30.11|29.81|29.81|29.51|22
1761068400000|2025-10-21 17:40:00|29.89|29.59|30.02|29.72|30.15|29.85|29.88|29.58|23
1761068700000|2025-10-21 17:45:00|29.99|29.69|29.95|29.65|30.04|29.74|29.88|29.58|23
1761069000000|2025-10-21 17:50:00|29.94|29.64|29.89|29.59|29.95|29.65|29.89|29.59|11
1761069300000|2025-10-21 17:55:00|29.91|29.61|29.87|29.57|30.12|29.82|29.86|29.56|20
1761069600000|2025-10-21 18:00:00|29.85|29.55|29.98|29.68|30.11|29.81|29.85|29.55|21
1761069900000|2025-10-21 18:05:00|29.95|29.65|29.89|29.59|30.1|29.8|29.86|29.56|16
1761070200000|2025-10-21 18:10:00|29.86|29.56|29.73|29.43|30.06|29.76|29.56|29.26|29
1761070500000|2025-10-21 18:15:00|29.75|29.45|29.74|29.44|29.89|29.59|29.74|29.44|5
1761070800000|2025-10-21 18:20:00|29.76|29.46|29.83|29.53|30.05|29.75|29.76|29.46|10
1761071100000|2025-10-21 18:25:00|29.84|29.54|29.74|29.44|29.84|29.54|29.73|29.43|17
1761071400000|2025-10-21 18:30:00|29.73|29.43|29.72|29.42|29.74|29.44|29.69|29.39|11
1761071700000|2025-10-21 18:35:00|29.7|29.4|29.75|29.45|29.76|29.46|29.69|29.39|11
1761072000000|2025-10-21 18:40:00|29.72|29.42|29.8|29.5|30.04|29.74|29.72|29.42|13
1761072300000|2025-10-21 18:45:00|29.82|29.52|29.88|29.58|30.08|29.78|29.78|29.48|11
1761072600000|2025-10-21 18:50:00|29.87|29.57|29.85|29.55|29.87|29.57|29.84|29.54|4
1761072900000|2025-10-21 18:55:00|29.67|29.37|29.86|29.56|29.86|29.56|29.67|29.37|2
1761073200000|2025-10-21 19:00:00|29.88|29.58|29.88|29.58|30.09|29.79|29.86|29.56|8
1761073500000|2025-10-21 19:05:00|29.89|29.59|29.89|29.59|29.89|29.59|29.89|29.59|1
1761073800000|2025-10-21 19:10:00|29.91|29.61|29.95|29.65|29.95|29.65|29.78|29.48|5
1761074100000|2025-10-21 19:15:00|29.93|29.63|29.93|29.63|29.93|29.63|29.92|29.62|3
1761074400000|2025-10-21 19:20:00|29.92|29.62|29.77|29.47|29.92|29.62|29.74|29.44|25
1761074700000|2025-10-21 19:25:00|29.79|29.49|29.83|29.53|29.83|29.53|29.79|29.49|5
1761075000000|2025-10-21 19:30:00|29.82|29.52|29.86|29.56|29.98|29.68|29.82|29.52|7
1761075300000|2025-10-21 19:35:00|29.88|29.58|29.91|29.61|30.1|29.8|29.87|29.57|17
1761075600000|2025-10-21 19:40:00|29.88|29.58|29.87|29.57|30.09|29.79|29.84|29.54|13
1761075900000|2025-10-21 19:45:00|29.89|29.59|29.9|29.6|30.02|29.72|29.89|29.59|3
1761076200000|2025-10-21 19:50:00|29.92|29.62|29.9|29.6|29.93|29.63|29.89|29.59|6
1761076500000|2025-10-21 19:55:00|29.87|29.57|29.84|29.54|29.89|29.59|29.84|29.54|8
1761076800000|2025-10-21 20:00:00|29.86|29.56|29.84|29.54|29.88|29.58|29.83|29.53|13
1761077100000|2025-10-21 20:05:00|29.86|29.56|29.78|29.48|30.08|29.78|29.76|29.46|17
1761077400000|2025-10-21 20:10:00|29.76|29.46|29.73|29.43|29.77|29.47|29.52|29.22|29
1761077700000|2025-10-21 20:15:00|29.75|29.45|29.59|29.29|29.93|29.63|29.41|29.11|81
1761078000000|2025-10-21 20:20:00|29.57|29.27|29.62|29.32|29.67|29.37|29.53|29.23|16
1761078300000|2025-10-21 20:25:00|29.6|29.3|29.54|29.24|29.61|29.31|29.53|29.23|10
1761078600000|2025-10-21 20:30:00|29.56|29.26|29.5|29.2|29.93|29.63|29.5|29.2|25
1761078900000|2025-10-21 20:35:00|29.52|29.22|29.6|29.3|29.95|29.65|29.52|29.22|16
1761079200000|2025-10-21 20:40:00|29.62|29.32|29.6|29.3|29.96|29.66|29.6|29.3|12
1761079500000|2025-10-21 20:45:00|29.57|29.27|29.54|29.24|29.77|29.47|29.54|29.24|19
1761079800000|2025-10-21 20:50:00|29.53|29.23|29.61|29.31|29.73|29.43|29.53|29.23|12
1761080100000|2025-10-21 20:55:00|29.6|29.3|29.57|29.27|29.6|29.3|29.45|29.15|9
1761080400000|2025-10-21 21:00:00|29.56|29.26|29.6|29.3|29.62|29.32|29.53|29.23|10
1761080700000|2025-10-21 21:05:00|29.59|29.29|29.57|29.27|29.59|29.29|29.57|29.27|4
1761081000000|2025-10-21 21:10:00|29.67|29.37|29.6|29.3|29.67|29.37|29.54|29.24|9
1761081300000|2025-10-21 21:15:00|29.59|29.29|29.47|29.17|29.59|29.29|29.43|29.13|28
1761081600000|2025-10-21 21:20:00|29.49|29.19|29.24|28.94|29.79|29.49|29.02|28.72|77
1761081900000|2025-10-21 21:25:00|29.26|28.96|29.26|28.96|29.78|29.48|29.18|28.88|37
1761082200000|2025-10-21 21:30:00|29.24|28.94|29.3|29|29.77|29.47|29.22|28.92|16
1761082500000|2025-10-21 21:35:00|29.31|29.01|29.36|29.06|29.83|29.53|29.31|29.01|22
1761082800000|2025-10-21 21:40:00|29.38|29.08|29.4|29.1|29.43|29.13|29.38|29.08|7
1761083100000|2025-10-21 21:45:00|29.42|29.12|29.42|29.12|29.86|29.56|29.42|29.12|3
1761083700000|2025-10-21 21:55:00|29.43|29.13|29.47|29.17|29.89|29.59|29.43|29.13|5
1761084000000|2025-10-21 22:00:00|29.46|29.16|29.37|29.07|29.46|29.16|29.36|29.06|15
1761084300000|2025-10-21 22:05:00|29.33|29.03|29.25|28.95|29.35|29.05|29.2|28.9|33
1761084600000|2025-10-21 22:10:00|29.28|28.98|29.3|29|29.31|29.01|29.28|28.98|8
1761084900000|2025-10-21 22:15:00|29.27|28.97|29.29|28.99|29.82|29.52|29.27|28.97|17
1761085200000|2025-10-21 22:20:00|29.27|28.97|29.14|28.84|29.75|29.45|29.12|28.82|28
1761085500000|2025-10-21 22:25:00|29.15|28.85|29.06|28.76|29.15|28.85|29.02|28.72|23
1761085800000|2025-10-21 22:30:00|29.08|28.78|28.95|28.65|29.62|29.32|28.88|28.58|78
1761086100000|2025-10-21 22:35:00|28.97|28.67|28.87|28.57|29.6|29.3|28.86|28.56|71
1761086400000|2025-10-21 22:40:00|28.86|28.56|28.91|28.61|29.62|29.32|28.86|28.56|57
1761086700000|2025-10-21 22:45:00|28.94|28.64|28.92|28.62|29.66|29.36|28.9|28.6|38
1761087000000|2025-10-21 22:50:00|28.93|28.63|28.88|28.58|28.97|28.67|28.88|28.58|15
1761087300000|2025-10-21 22:55:00|28.89|28.59|28.86|28.56|28.92|28.62|28.86|28.56|12
1761087600000|2025-10-21 23:00:00|28.88|28.58|28.87|28.57|28.89|28.59|28.86|28.56|10
1761087900000|2025-10-21 23:05:00|28.89|28.59|28.87|28.57|29.6|29.3|28.86|28.56|22
1761088200000|2025-10-21 23:10:00|28.89|28.59|28.86|28.56|29.6|29.3|28.86|28.56|19
1761088500000|2025-10-21 23:15:00|28.89|28.59|28.87|28.57|29.6|29.3|28.86|28.56|111
1761088800000|2025-10-21 23:20:00|28.86|28.56|28.86|28.56|29.6|29.3|28.86|28.56|47
1761089100000|2025-10-21 23:25:00|28.87|28.57|28.88|28.58|29.6|29.3|28.86|28.56|116
1761089400000|2025-10-21 23:30:00|28.87|28.57|28.83|28.53|29.58|29.28|28.82|28.52|129
1761089700000|2025-10-21 23:35:00|28.82|28.52|29.53|29.23|29.58|29.28|28.82|28.52|100
1761090000000|2025-10-21 23:40:00|29.52|29.22|29.43|29.13|29.58|29.28|29.22|28.92|137
1761090300000|2025-10-21 23:45:00|29.42|29.12|29.56|29.26|29.58|29.28|28.82|28.52|85
1761090600000|2025-10-21 23:50:00|29.55|29.25|28.82|28.52|29.58|29.28|28.82|28.52|83
1761090900000|2025-10-21 23:55:00|29.58|29.28|29.58|29.28|29.58|29.28|28.82|28.52|37
1761091200000|2025-10-22 00:00:00|29.26|28.96|28.56|28.26|29.58|29.28|28.41|28.11|44
1761091500000|2025-10-22 00:05:00|28.58|28.28|28.52|28.22|29.44|29.14|28.49|28.19|26
1761091800000|2025-10-22 00:10:00|28.55|28.25|28.6|28.3|29.45|29.15|28.51|28.21|31
1761092100000|2025-10-22 00:15:00|28.62|28.32|28.52|28.22|29.43|29.13|28.41|28.11|19
1761092400000|2025-10-22 00:20:00|28.49|28.19|28.56|28.26|29.3|29|28.49|28.19|19
1761092700000|2025-10-22 00:25:00|28.53|28.23|28.44|28.14|29.39|29.09|28.41|28.11|19
1761093000000|2025-10-22 00:30:00|28.42|28.12|28.38|28.08|29.42|29.12|28.35|28.05|72
1761093300000|2025-10-22 00:35:00|28.34|28.04|28.57|28.27|29.4|29.1|28.27|27.97|102
1761093600000|2025-10-22 00:40:00|28.6|28.3|28.57|28.27|28.75|28.45|28.55|28.25|38
1761093900000|2025-10-22 00:45:00|28.59|28.29|28.51|28.21|29.43|29.13|28.5|28.2|46
1761094200000|2025-10-22 00:50:00|28.53|28.23|28.51|28.21|28.65|28.35|28.47|28.17|11
1761094500000|2025-10-22 00:55:00|28.52|28.22|28.4|28.1|28.59|28.29|28.4|28.1|15
1761094800000|2025-10-22 01:00:00|28.37|28.07|28.38|28.08|29.37|29.07|28.35|28.05|56
1761095100000|2025-10-22 01:05:00|28.35|28.05|28.47|28.17|29.39|29.09|28.34|28.04|39
1761095400000|2025-10-22 01:10:00|28.45|28.15|28.48|28.18|29.44|29.14|28.41|28.11|61
1761095700000|2025-10-22 01:15:00|28.49|28.19|28.34|28.04|28.49|28.19|28.31|28.01|48
1761096000000|2025-10-22 01:20:00|28.31|28.01|28.41|28.11|29.35|29.05|28.31|28.01|25
1761096300000|2025-10-22 01:25:00|28.42|28.12|28.39|28.09|28.51|28.21|28.38|28.08|10
1761096600000|2025-10-22 01:30:00|28.4|28.1|28.31|28.01|29.31|29.01|28.27|27.97|18
1761096900000|2025-10-22 01:35:00|28.33|28.03|28.35|28.05|28.48|28.18|28.32|28.02|18
1761097200000|2025-10-22 01:40:00|28.32|28.02|28.37|28.07|29.33|29.03|28.3|28|20
1761097500000|2025-10-22 01:45:00|28.34|28.04|28.37|28.07|29.35|29.05|28.34|28.04|19
1761097800000|2025-10-22 01:50:00|28.39|28.09|28.39|28.09|29.35|29.05|28.31|28.01|16
1761098100000|2025-10-22 01:55:00|28.37|28.07|28.45|28.15|28.48|28.18|28.37|28.07|30
1761098400000|2025-10-22 02:00:00|28.48|28.18|28.46|28.16|29.38|29.08|28.43|28.13|13
1761098700000|2025-10-22 02:05:00|28.44|28.14|28.52|28.22|29.4|29.1|28.42|28.12|19
1761099000000|2025-10-22 02:10:00|28.54|28.24|28.58|28.28|28.58|28.28|28.51|28.21|9
1761099300000|2025-10-22 02:15:00|28.55|28.25|28.52|28.22|29.43|29.13|28.5|28.2|18
1761099600000|2025-10-22 02:20:00|28.49|28.19|28.54|28.24|28.56|28.26|28.49|28.19|9
1761099900000|2025-10-22 02:25:00|28.55|28.25|28.54|28.24|28.69|28.39|28.53|28.23|6
1761100200000|2025-10-22 02:30:00|28.55|28.25|28.54|28.24|28.55|28.25|28.49|28.19|8
1761100500000|2025-10-22 02:35:00|28.51|28.21|28.49|28.19|28.54|28.24|28.49|28.19|9
1761100800000|2025-10-22 02:40:00|28.5|28.2|28.52|28.22|28.68|28.38|28.48|28.18|6
1761101100000|2025-10-22 02:45:00|28.54|28.24|28.53|28.23|29.42|29.12|28.53|28.23|4
1761101400000|2025-10-22 02:50:00|28.52|28.22|28.53|28.23|28.54|28.24|28.51|28.21|6
1761101700000|2025-10-22 02:55:00|28.52|28.22|28.53|28.23|28.6|28.3|28.52|28.22|12
1761102000000|2025-10-22 03:00:00|28.5|28.2|28.5|28.2|28.56|28.26|28.49|28.19|5
1761102300000|2025-10-22 03:05:00|28.52|28.22|28.48|28.18|29.4|29.1|28.48|28.18|7
1761102600000|2025-10-22 03:10:00|28.45|28.15|28.41|28.11|28.48|28.18|28.4|28.1|15
1761102900000|2025-10-22 03:15:00|28.4|28.1|28.43|28.13|28.47|28.17|28.4|28.1|13
1761103200000|2025-10-22 03:20:00|28.41|28.11|28.41|28.11|28.43|28.13|28.4|28.1|6
1761103500000|2025-10-22 03:25:00|28.4|28.1|28.48|28.18|29.4|29.1|28.4|28.1|8
1761103800000|2025-10-22 03:30:00|28.5|28.2|28.47|28.17|28.61|28.31|28.47|28.17|5
1761104100000|2025-10-22 03:35:00|29.15|28.85|28.47|28.17|29.15|28.85|28.45|28.15|14
1761104400000|2025-10-22 03:40:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1761104700000|2025-10-22 03:45:00|28.48|28.18|28.46|28.16|28.48|28.18|28.46|28.16|2
1761105000000|2025-10-22 03:50:00|28.48|28.18|28.48|28.18|28.6|28.3|28.47|28.17|6
1761105300000|2025-10-22 03:55:00|28.51|28.21|28.56|28.26|28.57|28.27|28.5|28.2|9
1761105600000|2025-10-22 04:00:00|28.54|28.24|28.62|28.32|29.2|28.9|28.54|28.24|6
1761105900000|2025-10-22 04:05:00|28.64|28.34|28.77|28.47|29.26|28.96|28.63|28.33|23
1761106200000|2025-10-22 04:10:00|28.79|28.49|28.77|28.47|28.79|28.49|28.76|28.46|9
1761106500000|2025-10-22 04:15:00|28.79|28.49|28.78|28.48|28.79|28.49|28.76|28.46|8
1761106800000|2025-10-22 04:20:00|28.77|28.47|28.64|28.34|28.77|28.47|28.63|28.33|12
1761107100000|2025-10-22 04:25:00|28.66|28.36|28.64|28.34|28.77|28.47|28.57|28.27|6
1761107400000|2025-10-22 04:30:00|28.66|28.36|28.66|28.36|28.66|28.36|28.56|28.26|7
1761107700000|2025-10-22 04:35:00|28.68|28.38|28.75|28.45|28.77|28.47|28.68|28.38|8
1761108000000|2025-10-22 04:40:00|28.72|28.42|28.72|28.42|28.77|28.47|28.72|28.42|5
1761108300000|2025-10-22 04:45:00|28.75|28.45|28.79|28.49|29.28|28.98|28.75|28.45|7
1761108600000|2025-10-22 04:50:00|28.81|28.51|28.74|28.44|28.81|28.51|28.74|28.44|13
1761108900000|2025-10-22 04:55:00|28.71|28.41|28.75|28.45|28.78|28.48|28.71|28.41|6
1761109200000|2025-10-22 05:00:00|28.77|28.47|28.77|28.47|28.82|28.52|28.72|28.42|9
1761109500000|2025-10-22 05:05:00|28.79|28.49|28.64|28.34|28.79|28.49|28.63|28.33|6
1761109800000|2025-10-22 05:10:00|28.66|28.36|28.6|28.3|28.82|28.52|28.6|28.3|11
1761110100000|2025-10-22 05:15:00|28.63|28.33|28.63|28.33|28.64|28.34|28.63|28.33|3
1761110400000|2025-10-22 05:20:00|28.64|28.34|28.66|28.36|29.24|28.94|28.63|28.33|32
1761110700000|2025-10-22 05:25:00|28.65|28.35|28.54|28.24|29.15|28.85|28.48|28.18|201
1761111000000|2025-10-22 05:30:00|29.15|28.85|28.46|28.16|29.15|28.85|28.44|28.14|62
1761111300000|2025-10-22 05:35:00|28.54|28.24|28.53|28.23|29.15|28.85|28.45|28.15|74
1761111600000|2025-10-22 05:40:00|28.52|28.22|28.45|28.15|29.15|28.85|28.45|28.15|48
1761111900000|2025-10-22 05:45:00|28.47|28.17|28.48|28.18|28.57|28.27|28.45|28.15|31
1761112200000|2025-10-22 05:50:00|28.49|28.19|28.47|28.17|29.15|28.85|28.47|28.17|7
1761112500000|2025-10-22 05:55:00|28.45|28.15|28.45|28.15|28.45|28.15|28.45|28.15|1
1761112800000|2025-10-22 06:00:00|28.47|28.17|28.46|28.16|29.15|28.85|28.45|28.15|19
1761113100000|2025-10-22 06:05:00|28.47|28.17|28.47|28.17|29.15|28.85|28.45|28.15|6
1761113400000|2025-10-22 06:10:00|28.46|28.16|28.46|28.16|28.46|28.16|28.45|28.15|5
1761113700000|2025-10-22 06:15:00|28.6|28.3|28.45|28.15|29.15|28.85|28.45|28.15|10
1761114000000|2025-10-22 06:20:00|28.46|28.16|28.47|28.17|28.48|28.18|28.46|28.16|3
1761114300000|2025-10-22 06:25:00|28.46|28.16|28.57|28.27|29.15|28.85|28.45|28.15|11
1761114600000|2025-10-22 06:30:00|29.15|28.85|28.45|28.15|29.15|28.85|28.45|28.15|49
1761114900000|2025-10-22 06:35:00|28.48|28.18|28.45|28.15|29.15|28.85|28.45|28.15|14
1761115200000|2025-10-22 06:40:00|28.47|28.17|28.46|28.16|29.15|28.85|28.46|28.16|8
1761115500000|2025-10-22 06:45:00|28.47|28.17|28.46|28.16|28.47|28.17|28.45|28.15|14
1761115800000|2025-10-22 06:50:00|28.48|28.18|28.53|28.23|29.15|28.85|28.45|28.15|111
1761116100000|2025-10-22 06:55:00|28.52|28.22|28.53|28.23|29.15|28.85|28.45|28.15|43
1761116400000|2025-10-22 07:00:00|28.56|28.26|28.52|28.22|29.15|28.85|28.48|28.18|29
1761116700000|2025-10-22 07:05:00|28.56|28.26|28.49|28.19|29.15|28.85|28.46|28.16|134
1761117000000|2025-10-22 07:10:00|28.53|28.23|28.5|28.2|29.15|28.85|28.46|28.16|55
1761117300000|2025-10-22 07:15:00|28.49|28.19|28.46|28.16|29.15|28.85|28.45|28.15|68
1761117600000|2025-10-22 07:20:00|28.47|28.17|28.46|28.16|28.47|28.17|28.45|28.15|134
1761117900000|2025-10-22 07:25:00|28.45|28.15|28.46|28.16|28.46|28.16|28.45|28.15|74
1761118200000|2025-10-22 07:30:00|28.45|28.15|28.45|28.15|29.15|28.85|28.45|28.15|56
1761118500000|2025-10-22 07:35:00|28.55|28.25|28.47|28.17|29.15|28.85|28.46|28.16|27
1761118800000|2025-10-22 07:40:00|28.46|28.16|28.47|28.17|29.15|28.85|28.46|28.16|10
1761119100000|2025-10-22 07:45:00|28.49|28.19|28.46|28.16|29.15|28.85|28.46|28.16|12
1761119400000|2025-10-22 07:50:00|28.5|28.2|28.47|28.17|29.15|28.85|28.45|28.15|9
1761119700000|2025-10-22 07:55:00|28.45|28.15|28.48|28.18|29.17|28.87|28.45|28.15|8
1761120000000|2025-10-22 08:00:00|28.5|28.2|28.47|28.17|29.15|28.85|28.46|28.16|17
1761120300000|2025-10-22 08:05:00|28.48|28.18|28.46|28.16|28.55|28.25|28.46|28.16|3
1761120600000|2025-10-22 08:10:00|28.45|28.15|28.52|28.22|28.53|28.23|28.45|28.15|23
1761120900000|2025-10-22 08:15:00|28.55|28.25|28.46|28.16|29.15|28.85|28.45|28.15|12
1761121200000|2025-10-22 08:20:00|28.47|28.17|28.52|28.22|29.15|28.85|28.47|28.17|18
1761121500000|2025-10-22 08:25:00|28.56|28.26|28.47|28.17|29.15|28.85|28.45|28.15|13
1761121800000|2025-10-22 08:30:00|28.49|28.19|28.45|28.15|29.15|28.85|28.45|28.15|12
1761122100000|2025-10-22 08:35:00|28.47|28.17|28.46|28.16|28.6|28.3|28.45|28.15|10
1761122400000|2025-10-22 08:40:00|28.48|28.18|28.45|28.15|28.48|28.18|28.45|28.15|3
1761122700000|2025-10-22 08:45:00|28.47|28.17|28.46|28.16|29.15|28.85|28.46|28.16|7
1761123000000|2025-10-22 08:50:00|28.48|28.18|28.46|28.16|29.15|28.85|28.45|28.15|10
1761123300000|2025-10-22 08:55:00|28.57|28.27|28.45|28.15|29.15|28.85|28.45|28.15|3
1761123600000|2025-10-22 09:00:00|28.49|28.19|28.48|28.18|28.6|28.3|28.46|28.16|10
1761123900000|2025-10-22 09:05:00|28.49|28.19|28.46|28.16|29.15|28.85|28.45|28.15|23
1761124200000|2025-10-22 09:10:00|28.51|28.21|28.53|28.23|29.15|28.85|28.45|28.15|11
1761124500000|2025-10-22 09:15:00|28.57|28.27|28.53|28.23|29.15|28.85|28.45|28.15|37
1761124800000|2025-10-22 09:20:00|28.56|28.26|28.47|28.17|29.15|28.85|28.45|28.15|41
1761125100000|2025-10-22 09:25:00|28.56|28.26|28.46|28.16|29.15|28.85|28.45|28.15|19
1761125400000|2025-10-22 09:30:00|28.48|28.18|28.45|28.15|28.48|28.18|28.45|28.15|2
1761125700000|2025-10-22 09:35:00|28.47|28.17|28.52|28.22|29.15|28.85|28.46|28.16|12
1761126000000|2025-10-22 09:40:00|29.15|28.85|28.5|28.2|29.15|28.85|28.48|28.18|128
1761126300000|2025-10-22 09:45:00|28.53|28.23|28.5|28.2|29.15|28.85|28.48|28.18|18
1761126600000|2025-10-22 09:50:00|29.15|28.85|28.5|28.2|29.15|28.85|28.48|28.18|79
1761126900000|2025-10-22 09:55:00|28.51|28.21|28.51|28.21|29.15|28.85|28.49|28.19|77
1761127200000|2025-10-22 10:00:00|28.5|28.2|28.36|28.06|29.15|28.85|28.36|28.06|35
1761127500000|2025-10-22 10:05:00|28.39|28.09|28.38|28.08|29.1|28.8|28.36|28.06|18
1761127800000|2025-10-22 10:10:00|28.41|28.11|28.37|28.07|28.42|28.12|28.37|28.07|5
1761128100000|2025-10-22 10:15:00|28.39|28.09|28.37|28.07|29.1|28.8|28.35|28.05|28
1761128400000|2025-10-22 10:20:00|28.38|28.08|28.37|28.07|29.08|28.78|28.36|28.06|13
1761128700000|2025-10-22 10:25:00|28.46|28.16|28.36|28.06|28.5|28.2|28.35|28.05|22
1761129000000|2025-10-22 10:30:00|28.45|28.15|28.35|28.05|29.1|28.8|28.35|28.05|5
1761129300000|2025-10-22 10:35:00|28.39|28.09|28.45|28.15|29.1|28.8|28.36|28.06|15
1761129600000|2025-10-22 10:40:00|28.36|28.06|28.43|28.13|29.03|28.73|28.35|28.05|9
1761129900000|2025-10-22 10:45:00|28.47|28.17|28.42|28.12|28.47|28.17|28.41|28.11|17
1761130200000|2025-10-22 10:50:00|28.41|28.11|28.36|28.06|29.1|28.8|28.36|28.06|64
1761130500000|2025-10-22 10:55:00|28.45|28.15|28.97|28.67|29.05|28.75|28.43|28.13|8
1761130800000|2025-10-22 11:00:00|28.42|28.12|28.05|27.75|29.05|28.75|28.05|27.75|109
1761131100000|2025-10-22 11:05:00|28.18|27.88|28.06|27.76|28.97|28.67|28.05|27.75|80
1761131400000|2025-10-22 11:10:00|28.21|27.91|28.47|28.17|29.13|28.83|28.06|27.76|92
1761131700000|2025-10-22 11:15:00|28.45|28.15|28.56|28.26|29.12|28.82|28.36|28.06|61
1761132000000|2025-10-22 11:20:00|28.54|28.24|28.51|28.21|29.21|28.91|28.34|28.04|56
1761132300000|2025-10-22 11:25:00|28.49|28.19|28.47|28.17|29.08|28.78|28.46|28.16|9
1761132600000|2025-10-22 11:30:00|29.14|28.84|28.52|28.22|29.17|28.87|28.46|28.16|25
1761132900000|2025-10-22 11:35:00|28.49|28.19|28.51|28.21|29.16|28.86|28.48|28.18|12
1761133200000|2025-10-22 11:40:00|28.5|28.2|28.44|28.14|29.16|28.86|28.41|28.11|25
1761133500000|2025-10-22 11:45:00|28.42|28.12|28.94|28.64|29.02|28.72|28.29|27.99|20
1761133800000|2025-10-22 11:50:00|28.93|28.63|28.4|28.1|28.93|28.63|28.32|28.02|13
1761134100000|2025-10-22 11:55:00|29.08|28.78|28.45|28.15|29.1|28.8|28.41|28.11|10
1761134400000|2025-10-22 12:00:00|29.02|28.72|28.36|28.06|29.03|28.73|28.27|27.97|29
1761134700000|2025-10-22 12:05:00|28.33|28.03|28.38|28.08|28.93|28.63|28.33|28.03|22
1761135000000|2025-10-22 12:10:00|28.35|28.05|28.42|28.12|28.87|28.57|28.34|28.04|19
1761135300000|2025-10-22 12:15:00|28.45|28.15|28.56|28.26|29.19|28.89|28.41|28.11|33
1761135600000|2025-10-22 12:20:00|28.53|28.23|28.47|28.17|29.12|28.82|28.46|28.16|15
1761135900000|2025-10-22 12:25:00|28.49|28.19|28.49|28.19|29.09|28.79|28.47|28.17|21
1761136200000|2025-10-22 12:30:00|28.47|28.17|28.48|28.18|28.49|28.19|28.43|28.13|16
1761136500000|2025-10-22 12:35:00|28.51|28.21|28.49|28.19|28.51|28.21|28.49|28.19|2
1761136800000|2025-10-22 12:40:00|28.47|28.17|28.44|28.14|29.14|28.84|28.44|28.14|23
1761137100000|2025-10-22 12:45:00|28.42|28.12|28.35|28.05|29.11|28.81|28.34|28.04|16
1761137400000|2025-10-22 12:50:00|28.32|28.02|28.42|28.12|29.11|28.81|28.31|28.01|23
1761137700000|2025-10-22 12:55:00|28.4|28.1|28.41|28.11|29.1|28.8|28.4|28.1|10
1761138000000|2025-10-22 13:00:00|28.39|28.09|28.43|28.13|29.06|28.76|28.28|27.98|22
1761138300000|2025-10-22 13:05:00|28.4|28.1|28.45|28.15|29.1|28.8|28.39|28.09|19
1761138600000|2025-10-22 13:10:00|28.44|28.14|29.08|28.78|29.13|28.83|28.44|28.14|35
1761138900000|2025-10-22 13:15:00|29.05|28.75|28.55|28.25|29.07|28.77|28.48|28.18|18
1761139200000|2025-10-22 13:20:00|28.53|28.23|28.52|28.22|29.01|28.71|28.44|28.14|16
1761139500000|2025-10-22 13:25:00|28.49|28.19|28.48|28.18|28.85|28.55|28.47|28.17|6
1761139800000|2025-10-22 13:30:00|28.45|28.15|28.37|28.07|29.13|28.83|28.36|28.06|52
1761140100000|2025-10-22 13:35:00|28.4|28.1|28.59|28.29|29.16|28.86|28.36|28.06|87
1761140400000|2025-10-22 13:40:00|28.56|28.26|28.48|28.18|28.7|28.4|28.46|28.16|22
1761140700000|2025-10-22 13:45:00|28.47|28.17|28.5|28.2|29.13|28.83|28.45|28.15|39
1761141000000|2025-10-22 13:50:00|28.48|28.18|28.59|28.29|29.18|28.88|28.43|28.13|47
1761141300000|2025-10-22 13:55:00|28.56|28.26|28.78|28.48|29.23|28.93|28.56|28.26|65
1761141600000|2025-10-22 14:00:00|28.76|28.46|28.53|28.23|29.3|29|28.44|28.14|75
1761141900000|2025-10-22 14:05:00|28.5|28.2|28.54|28.24|29.18|28.88|28.46|28.16|38
1761142200000|2025-10-22 14:10:00|28.52|28.22|28.54|28.24|29.18|28.88|28.47|28.17|28
1761142500000|2025-10-22 14:15:00|28.51|28.21|28.5|28.2|29.17|28.87|28.46|28.16|38
1761142800000|2025-10-22 14:20:00|28.48|28.18|28.36|28.06|29.11|28.81|28.35|28.05|64
1761143100000|2025-10-22 14:25:00|28.4|28.1|28.35|28.05|29.11|28.81|28.35|28.05|78
1761143400000|2025-10-22 14:30:00|28.38|28.08|28.36|28.06|29.07|28.77|28.35|28.05|65
1761143700000|2025-10-22 14:35:00|28.4|28.1|28.41|28.11|29.1|28.8|28.36|28.06|52
1761144000000|2025-10-22 14:40:00|28.42|28.12|28.35|28.05|29.1|28.8|28.35|28.05|42
1761144300000|2025-10-22 14:45:00|28.38|28.08|28.41|28.11|29.07|28.77|28.35|28.05|87
1761144600000|2025-10-22 14:50:00|28.39|28.09|28.4|28.1|29.09|28.79|28.36|28.06|55
1761144900000|2025-10-22 14:55:00|28.38|28.08|28.81|28.51|29.18|28.88|28.38|28.08|91
1761145200000|2025-10-22 15:00:00|28.78|28.48|28.67|28.37|29.26|28.96|28.59|28.29|70
1761145500000|2025-10-22 15:05:00|28.65|28.35|28.5|28.2|29.22|28.92|28.49|28.19|75
1761145800000|2025-10-22 15:10:00|28.48|28.18|28.41|28.11|29.11|28.81|28.4|28.1|29
1761146100000|2025-10-22 15:15:00|28.39|28.09|28.42|28.12|29.07|28.77|28.36|28.06|25
1761146400000|2025-10-22 15:20:00|28.41|28.11|28.37|28.07|29.07|28.77|28.35|28.05|39
1761146700000|2025-10-22 15:25:00|28.48|28.18|28.37|28.07|29.07|28.77|28.36|28.06|16
1761147000000|2025-10-22 15:30:00|28.46|28.16|28.36|28.06|29.07|28.77|28.35|28.05|31
1761147300000|2025-10-22 15:35:00|28.4|28.1|28.45|28.15|29.07|28.77|28.35|28.05|58
1761147600000|2025-10-22 15:40:00|28.42|28.12|28.47|28.17|29.12|28.82|28.42|28.12|39
1761147900000|2025-10-22 15:45:00|28.5|28.2|28.43|28.13|29.14|28.84|28.4|28.1|34
1761148200000|2025-10-22 15:50:00|28.4|28.1|28.44|28.14|29.12|28.82|28.39|28.09|44
1761148500000|2025-10-22 15:55:00|28.41|28.11|28.43|28.13|29.12|28.82|28.38|28.08|24
1761148800000|2025-10-22 16:00:00|28.41|28.11|28.42|28.12|29.12|28.82|28.37|28.07|36
1761149100000|2025-10-22 16:05:00|28.4|28.1|28.45|28.15|29.11|28.81|28.4|28.1|28
1761149400000|2025-10-22 16:10:00|28.43|28.13|28.36|28.06|29.12|28.82|28.36|28.06|41
1761149700000|2025-10-22 16:15:00|28.38|28.08|28.37|28.07|29.1|28.8|28.35|28.05|24
1761150000000|2025-10-22 16:20:00|28.39|28.09|29.06|28.76|29.1|28.8|28.35|28.05|21
1761150300000|2025-10-22 16:25:00|29.05|28.75|29|28.7|29.05|28.75|29|28.7|9
1761150600000|2025-10-22 16:30:00|29.01|28.71|28.93|28.63|29.02|28.72|28.93|28.63|11
1761150900000|2025-10-22 16:35:00|28.92|28.62|28.88|28.58|28.92|28.62|28.87|28.57|7
1761151200000|2025-10-22 16:40:00|28.87|28.57|28.81|28.51|28.92|28.62|28.81|28.51|37
1761151500000|2025-10-22 16:45:00|28.8|28.5|28.77|28.47|28.83|28.53|28.77|28.47|19
1761151800000|2025-10-22 16:50:00|29.1|28.8|29.04|28.74|29.1|28.8|29.04|28.74|7
1761152100000|2025-10-22 16:55:00|29.05|28.75|28.97|28.67|29.05|28.75|28.97|28.67|13
1761152400000|2025-10-22 17:00:00|28.96|28.66|28.91|28.61|28.96|28.66|28.91|28.61|6
1761152700000|2025-10-22 17:05:00|28.9|28.6|28.86|28.56|28.9|28.6|28.85|28.55|7
1761153000000|2025-10-22 17:10:00|28.85|28.55|28.78|28.48|28.85|28.55|28.78|28.48|12
1761153300000|2025-10-22 17:15:00|28.77|28.47|29.06|28.76|29.1|28.8|28.77|28.47|6
1761153600000|2025-10-22 17:20:00|29.05|28.75|28.99|28.69|29.05|28.75|28.99|28.69|7
1761153900000|2025-10-22 17:25:00|28.98|28.68|28.92|28.62|28.98|28.68|28.92|28.62|7
1761154200000|2025-10-22 17:30:00|28.91|28.61|28.86|28.56|28.91|28.61|28.86|28.56|6
1761154500000|2025-10-22 17:35:00|28.85|28.55|28.79|28.49|28.85|28.55|28.79|28.49|7
1761154800000|2025-10-22 17:40:00|28.78|28.48|28.76|28.46|29.1|28.8|28.76|28.46|6
1761155100000|2025-10-22 17:45:00|29.1|28.8|29.08|28.78|29.1|28.8|28.77|28.47|8
1761155400000|2025-10-22 17:50:00|28.8|28.5|29.07|28.77|29.1|28.8|28.77|28.47|8
1761155700000|2025-10-22 17:55:00|29.06|28.76|28.73|28.43|29.06|28.76|28.73|28.43|6
1761156000000|2025-10-22 18:00:00|28.72|28.42|28.66|28.36|28.72|28.42|28.66|28.36|7
1761156300000|2025-10-22 18:05:00|29.1|28.8|28.75|28.45|29.1|28.8|28.75|28.45|9
1761156600000|2025-10-22 18:10:00|28.74|28.44|28.68|28.38|28.74|28.44|28.68|28.38|7
1761156900000|2025-10-22 18:15:00|28.67|28.37|28.61|28.31|28.67|28.37|28.61|28.31|7
1761157200000|2025-10-22 18:20:00|28.6|28.3|29.05|28.75|29.1|28.8|28.59|28.29|10
1761157500000|2025-10-22 18:25:00|29.04|28.74|28.68|28.38|29.04|28.74|28.68|28.38|10
1761157800000|2025-10-22 18:30:00|28.67|28.37|28.61|28.31|28.67|28.37|28.61|28.31|7
1761158100000|2025-10-22 18:35:00|28.6|28.3|29.06|28.76|29.1|28.8|28.59|28.29|7
1761158400000|2025-10-22 18:40:00|29.05|28.75|28.7|28.4|29.05|28.75|28.7|28.4|8
1761158700000|2025-10-22 18:45:00|28.69|28.39|28.63|28.33|28.69|28.39|28.63|28.33|7
1761159000000|2025-10-22 18:50:00|28.62|28.32|28.57|28.27|28.62|28.32|28.57|28.27|6
1761159300000|2025-10-22 18:55:00|28.56|28.26|28.73|28.43|29.1|28.8|28.56|28.26|10
1761159600000|2025-10-22 19:00:00|28.72|28.42|28.55|28.25|28.72|28.42|28.52|28.22|13
1761159900000|2025-10-22 19:05:00|28.54|28.24|28.98|28.68|29.02|28.72|28.53|28.23|36
1761160200000|2025-10-22 19:10:00|28.96|28.66|28.87|28.57|28.97|28.67|28.85|28.55|26
1761160500000|2025-10-22 19:15:00|28.85|28.55|28.83|28.53|28.89|28.59|28.78|28.48|24
1761160800000|2025-10-22 19:20:00|28.82|28.52|28.73|28.43|28.84|28.54|28.72|28.42|32
1761161100000|2025-10-22 19:25:00|28.72|28.42|28.66|28.36|28.73|28.43|28.66|28.36|17
1761161400000|2025-10-22 19:30:00|28.65|28.35|28.57|28.27|28.65|28.35|28.56|28.26|23
1761161700000|2025-10-22 19:35:00|28.55|28.25|28.52|28.22|28.56|28.26|28.52|28.22|18
1761162000000|2025-10-22 19:40:00|28.49|28.19|28.9|28.6|28.99|28.69|28.49|28.19|18
1761162300000|2025-10-22 19:45:00|28.89|28.59|28.5|28.2|28.89|28.59|28.5|28.2|8
1761162600000|2025-10-22 19:50:00|28.49|28.19|28.44|28.14|28.49|28.19|28.44|28.14|6
1761162900000|2025-10-22 19:55:00|28.43|28.13|28.95|28.65|28.95|28.65|28.39|28.09|6
1761163200000|2025-10-22 20:00:00|28.94|28.64|28.88|28.58|28.94|28.64|28.88|28.58|11
1761163500000|2025-10-22 20:05:00|28.87|28.57|28.83|28.53|28.87|28.57|28.82|28.52|10
1761163800000|2025-10-22 20:10:00|28.82|28.52|28.75|28.45|28.83|28.53|28.75|28.45|16
1761164100000|2025-10-22 20:15:00|28.74|28.44|28.68|28.38|28.74|28.44|28.68|28.38|7
1761164400000|2025-10-22 20:20:00|28.67|28.37|28.6|28.3|28.67|28.37|28.6|28.3|8
1761164700000|2025-10-22 20:25:00|28.59|28.29|28.93|28.63|28.95|28.65|28.58|28.28|9
1761165000000|2025-10-22 20:30:00|28.92|28.62|28.95|28.65|28.95|28.65|28.56|28.26|10
1761165300000|2025-10-22 20:35:00|28.94|28.64|28.53|28.23|28.94|28.64|28.53|28.23|8
1761165600000|2025-10-22 20:40:00|28.95|28.65|28.93|28.63|28.95|28.65|28.57|28.27|8
1761165900000|2025-10-22 20:45:00|28.92|28.62|28.91|28.61|28.95|28.65|28.55|28.25|7
1761166200000|2025-10-22 20:50:00|28.9|28.6|28.56|28.26|28.95|28.65|28.52|28.22|10
1761166500000|2025-10-22 20:55:00|28.95|28.65|28.93|28.63|28.95|28.65|28.55|28.25|8
1761166800000|2025-10-22 21:00:00|28.92|28.62|28.5|28.2|28.95|28.65|28.36|28.06|9
1761167100000|2025-10-22 21:05:00|28.95|28.65|28.48|28.18|28.95|28.65|28.46|28.16|10
1761167400000|2025-10-22 21:10:00|28.9|28.6|28.43|28.13|28.9|28.6|28.13|27.83|14
1761167700000|2025-10-22 21:15:00|28.87|28.57|28.85|28.55|28.87|28.57|28.23|27.93|10
1761168000000|2025-10-22 21:20:00|28.43|28.13|28.87|28.57|28.87|28.57|28.22|27.92|8
1761168300000|2025-10-22 21:25:00|28.19|27.89|28.44|28.14|28.87|28.57|28.19|27.89|13
1761168600000|2025-10-22 21:30:00|28.87|28.57|28.85|28.55|28.87|28.57|28.22|27.92|12
1761168900000|2025-10-22 21:35:00|28.84|28.54|28.86|28.56|28.88|28.58|28.18|27.88|10
1761169200000|2025-10-22 21:40:00|28.41|28.11|28.44|28.14|28.88|28.58|28.23|27.93|12
1761169500000|2025-10-22 21:45:00|28.88|28.58|28.84|28.54|28.88|28.58|28.23|27.93|13
1761169800000|2025-10-22 21:50:00|28.83|28.53|28.85|28.55|28.88|28.58|28.24|27.94|12
1761170100000|2025-10-22 21:55:00|28.43|28.13|28.41|28.11|28.85|28.55|28.41|28.11|12
1761170400000|2025-10-22 22:00:00|28.88|28.58|28.83|28.53|28.88|28.58|28.43|28.13|14
1761170700000|2025-10-22 22:05:00|28.82|28.52|28.75|28.45|28.82|28.52|28.39|28.09|12
1761171000000|2025-10-22 22:10:00|28.74|28.44|28.7|28.4|28.74|28.44|28.31|28.01|11
1761171300000|2025-10-22 22:15:00|28.88|28.58|28.8|28.5|28.88|28.58|28.38|28.08|13
1761171600000|2025-10-22 22:20:00|28.42|28.12|28.86|28.56|28.88|28.58|28.2|27.9|13
1761171900000|2025-10-22 22:25:00|28.43|28.13|28.43|28.13|28.88|28.58|28.18|27.88|12
1761172200000|2025-10-22 22:30:00|28.88|28.58|28.86|28.56|28.88|28.58|28.18|27.88|16
1761172500000|2025-10-22 22:35:00|28.47|28.17|28.81|28.51|28.88|28.58|28.4|28.1|13
1761172800000|2025-10-22 22:40:00|28.88|28.58|28.74|28.44|28.88|28.58|28.35|28.05|17
1761173100000|2025-10-22 22:45:00|28.73|28.43|28.86|28.56|28.88|28.58|28.32|28.02|13
1761173400000|2025-10-22 22:50:00|28.42|28.12|28.85|28.55|28.88|28.58|28.23|27.93|17
1761173700000|2025-10-22 22:55:00|28.84|28.54|28.44|28.14|28.88|28.58|28.21|27.91|12
1761174000000|2025-10-22 23:00:00|28.88|28.58|28.8|28.5|28.88|28.58|28.22|27.92|15
1761174300000|2025-10-22 23:05:00|28.46|28.16|28.73|28.43|28.8|28.5|28.36|28.06|13
1761174600000|2025-10-22 23:10:00|28.72|28.42|28.86|28.56|28.88|28.58|28.34|28.04|12
1761174900000|2025-10-22 23:15:00|28.85|28.55|28.81|28.51|28.88|28.58|28.42|28.12|15
1761175200000|2025-10-22 23:20:00|28.41|28.11|28.74|28.44|28.81|28.51|28.36|28.06|15
1761175500000|2025-10-22 23:25:00|28.73|28.43|28.86|28.56|28.88|28.58|28.33|28.03|11
1761175800000|2025-10-22 23:30:00|28.85|28.55|28.79|28.49|28.85|28.55|28.39|28.09|13
1761176100000|2025-10-22 23:35:00|28.78|28.48|28.72|28.42|28.79|28.49|28.37|28.07|12
1761176400000|2025-10-22 23:40:00|28.71|28.41|28.81|28.51|28.88|28.58|28.7|28.4|10
1761176700000|2025-10-22 23:45:00|28.41|28.11|28.74|28.44|28.81|28.51|28.37|28.07|13
1761177000000|2025-10-22 23:50:00|28.35|28.05|28.86|28.56|28.88|28.58|28.34|28.04|15
1761177300000|2025-10-22 23:55:00|28.85|28.55|28.79|28.49|28.85|28.55|28.42|28.12|12
1761177600000|2025-10-23 00:00:00|28.78|28.48|28.72|28.42|28.78|28.48|28.35|28.05|13
1761177900000|2025-10-23 00:05:00|28.71|28.41|28.84|28.54|28.88|28.58|28.32|28.02|15
1761178200000|2025-10-23 00:10:00|28.83|28.53|28.77|28.47|28.83|28.53|28.36|28.06|13
1761178500000|2025-10-23 00:15:00|28.76|28.46|28.7|28.4|28.76|28.46|28.33|28.03|13
1761178800000|2025-10-23 00:20:00|28.32|28.02|28.84|28.54|28.88|28.58|28.32|28.02|12
1761179100000|2025-10-23 00:25:00|28.83|28.53|28.84|28.54|28.88|28.58|28.17|27.87|12
1761179400000|2025-10-23 00:30:00|28.83|28.53|28.78|28.48|28.83|28.53|28.37|28.07|16
1761179700000|2025-10-23 00:35:00|28.77|28.47|28.7|28.4|28.78|28.48|28.33|28.03|20
1761180000000|2025-10-23 00:40:00|28.88|28.58|28.81|28.51|28.88|28.58|28.39|28.09|14
1761180300000|2025-10-23 00:45:00|28.8|28.5|28.74|28.44|28.8|28.5|28.35|28.05|13
1761180600000|2025-10-23 00:50:00|28.73|28.43|28.88|28.58|28.9|28.6|28.36|28.06|16
1761180900000|2025-10-23 00:55:00|28.44|28.14|28.78|28.48|28.88|28.58|28.38|28.08|27
1761181200000|2025-10-23 01:00:00|28.77|28.47|28.72|28.42|28.77|28.47|28.35|28.05|14
1761181500000|2025-10-23 01:05:00|28.71|28.41|28.83|28.53|28.89|28.59|28.33|28.03|17
1761181800000|2025-10-23 01:10:00|28.82|28.52|28.79|28.49|28.85|28.55|28.4|28.1|51
1761182100000|2025-10-23 01:15:00|28.78|28.48|28.73|28.43|28.81|28.51|28.4|28.1|34
1761182400000|2025-10-23 01:20:00|28.71|28.41|28.85|28.55|28.9|28.6|28.36|28.06|16
1761182700000|2025-10-23 01:25:00|28.41|28.11|28.79|28.49|28.85|28.55|28.36|28.06|14
1761183000000|2025-10-23 01:30:00|28.78|28.48|28.73|28.43|28.79|28.49|28.36|28.06|19
1761183300000|2025-10-23 01:35:00|28.71|28.41|28.84|28.54|28.88|28.58|28.32|28.02|19
1761183600000|2025-10-23 01:40:00|28.41|28.11|28.76|28.46|28.84|28.54|28.37|28.07|14
1761183900000|2025-10-23 01:45:00|28.75|28.45|28.7|28.4|28.75|28.45|28.34|28.04|12
1761184200000|2025-10-23 01:50:00|28.88|28.58|28.84|28.54|28.88|28.58|28.33|28.03|14
1761184500000|2025-10-23 01:55:00|28.83|28.53|28.76|28.46|28.83|28.53|28.36|28.06|12
1761184800000|2025-10-23 02:00:00|28.75|28.45|28.7|28.4|28.75|28.45|28.33|28.03|10
1761185100000|2025-10-23 02:05:00|28.88|28.58|28.83|28.53|28.88|28.58|28.32|28.02|20
1761185400000|2025-10-23 02:10:00|28.82|28.52|28.77|28.47|28.83|28.53|28.4|28.1|15
1761185700000|2025-10-23 02:15:00|28.76|28.46|28.08|27.78|28.93|28.63|28.01|27.71|25
1761186000000|2025-10-23 02:20:00|28.1|27.8|28.1|27.8|28.91|28.61|28.07|27.77|11
1761186300000|2025-10-23 02:25:00|28.08|27.78|28.94|28.64|28.95|28.65|28.08|27.78|9
1761186600000|2025-10-23 02:30:00|28.93|28.63|28.1|27.8|28.93|28.63|28.07|27.77|8
1761186900000|2025-10-23 02:35:00|28.12|27.82|28.1|27.8|28.96|28.66|28.09|27.79|14
1761187200000|2025-10-23 02:40:00|28.07|27.77|28.83|28.53|28.87|28.57|28.07|27.77|9
1761187500000|2025-10-23 02:45:00|28.8|28.5|28.06|27.76|28.93|28.63|28.03|27.73|16
1761187800000|2025-10-23 02:50:00|28.04|27.74|28.05|27.75|28.05|27.75|28.04|27.74|2
1761188100000|2025-10-23 02:55:00|28.03|27.73|28.78|28.48|28.78|28.48|28.02|27.72|12
1761188400000|2025-10-23 03:00:00|28.75|28.45|28.06|27.76|28.94|28.64|28.04|27.74|16
1761188700000|2025-10-23 03:05:00|28.04|27.74|28.08|27.78|28.89|28.59|28.03|27.73|18
1761189000000|2025-10-23 03:10:00|28.05|27.75|28.06|27.76|28.84|28.54|28.05|27.75|3
1761189300000|2025-10-23 03:15:00|28.03|27.73|28.07|27.77|28.92|28.62|28|27.7|9
1761189600000|2025-10-23 03:20:00|28.09|27.79|28.11|27.81|28.96|28.66|28.06|27.76|20
1761189900000|2025-10-23 03:25:00|28.08|27.78|28.15|27.85|28.52|28.22|28.08|27.78|5
1761190200000|2025-10-23 03:30:00|28.12|27.82|28.11|27.81|28.51|28.21|28.02|27.72|13
1761190500000|2025-10-23 03:35:00|28.09|27.79|28.13|27.83|28.53|28.23|28.09|27.79|9
1761190800000|2025-10-23 03:40:00|28.1|27.8|28.09|27.79|28.48|28.18|28.08|27.78|6
1761191100000|2025-10-23 03:45:00|28.06|27.76|28.09|27.79|28.47|28.17|28.06|27.76|9
1761191400000|2025-10-23 03:50:00|28.06|27.76|28.11|27.81|28.51|28.21|28.06|27.76|3
1761191700000|2025-10-23 03:55:00|28.08|27.78|28.11|27.81|28.51|28.21|28.07|27.77|12
1761192000000|2025-10-23 04:00:00|28.13|27.83|28.09|27.79|28.51|28.21|28.03|27.73|24
1761192300000|2025-10-23 04:05:00|28.11|27.81|28.48|28.18|28.5|28.2|28.04|27.74|16
1761192600000|2025-10-23 04:10:00|28.47|28.17|28.4|28.1|28.47|28.17|28.4|28.1|8
1761192900000|2025-10-23 04:15:00|28.48|28.18|28.07|27.77|28.48|28.18|28.07|27.77|6
1761193200000|2025-10-23 04:20:00|28.05|27.75|28.16|27.86|28.55|28.25|28.05|27.75|20
1761193500000|2025-10-23 04:25:00|28.13|27.83|28.21|27.91|28.55|28.25|28.11|27.81|9
1761193800000|2025-10-23 04:30:00|28.55|28.25|28.21|27.91|28.56|28.26|28.15|27.85|22
1761194100000|2025-10-23 04:35:00|28.18|27.88|28.3|28|28.6|28.3|28.18|27.88|31
1761194400000|2025-10-23 04:40:00|28.32|28.02|28.37|28.07|28.64|28.34|28.26|27.96|20
1761194700000|2025-10-23 04:45:00|28.34|28.04|28.31|28.01|28.62|28.32|28.27|27.97|13
1761195000000|2025-10-23 04:50:00|28.28|27.98|28.28|27.98|28.61|28.31|28.27|27.97|15
1761195300000|2025-10-23 04:55:00|28.3|28|28.26|27.96|28.61|28.31|28.24|27.94|16
1761195600000|2025-10-23 05:00:00|28.28|27.98|28.27|27.97|28.6|28.3|28.24|27.94|16
1761195900000|2025-10-23 05:05:00|28.29|27.99|28.32|28.02|28.61|28.31|28.26|27.96|13
1761196200000|2025-10-23 05:10:00|28.29|27.99|28.33|28.03|28.63|28.33|28.29|27.99|13
1761196500000|2025-10-23 05:15:00|28.35|28.05|28.29|27.99|28.35|28.05|28.29|27.99|8
1761196800000|2025-10-23 05:20:00|28.32|28.02|28.29|27.99|28.6|28.3|28.28|27.98|8
1761197100000|2025-10-23 05:25:00|28.26|27.96|28.3|28|28.3|28|28.26|27.96|6
1761197400000|2025-10-23 05:30:00|28.32|28.02|28.31|28.01|28.61|28.31|28.29|27.99|7
1761197700000|2025-10-23 05:35:00|28.33|28.03|28.29|27.99|28.6|28.3|28.29|27.99|4
1761198000000|2025-10-23 05:40:00|28.31|28.01|28.28|27.98|28.31|28.01|28.28|27.98|2
1761198300000|2025-10-23 05:45:00|28.25|27.95|28.31|28.01|28.59|28.29|28.23|27.93|18
1761198600000|2025-10-23 05:50:00|28.33|28.03|28.33|28.03|28.33|28.03|28.33|28.03|1
1761198900000|2025-10-23 05:55:00|28.29|27.99|28.33|28.03|28.61|28.31|28.29|27.99|9
1761199200000|2025-10-23 06:00:00|28.3|28|28.29|27.99|28.6|28.3|28.28|27.98|6
1761199500000|2025-10-23 06:05:00|28.26|27.96|28.35|28.05|28.63|28.33|28.26|27.96|14
1761199800000|2025-10-23 06:10:00|28.37|28.07|28.39|28.09|28.65|28.35|28.33|28.03|13
1761200100000|2025-10-23 06:15:00|28.42|28.12|28.59|28.29|28.78|28.48|28.31|28.01|82
1761200400000|2025-10-23 06:20:00|28.56|28.26|28.57|28.27|28.76|28.46|28.35|28.05|38
1761200700000|2025-10-23 06:25:00|28.6|28.3|28.59|28.29|28.75|28.45|28.56|28.26|22
1761201000000|2025-10-23 06:30:00|28.75|28.45|28.56|28.26|28.77|28.47|28.27|27.97|12
1761201300000|2025-10-23 06:35:00|28.55|28.25|28.6|28.3|28.75|28.45|28.55|28.25|5
1761201600000|2025-10-23 06:40:00|28.57|28.27|28.59|28.29|28.77|28.47|28.56|28.26|11
1761201900000|2025-10-23 06:45:00|28.61|28.31|28.64|28.34|28.77|28.47|28.42|28.12|7
1761202200000|2025-10-23 06:50:00|28.62|28.32|28.59|28.29|28.79|28.49|28.58|28.28|26
1761202500000|2025-10-23 06:55:00|28.56|28.26|28.62|28.32|28.77|28.47|28.56|28.26|10
1761202800000|2025-10-23 07:00:00|28.59|28.29|28.55|28.25|28.76|28.46|28.53|28.23|11
1761203100000|2025-10-23 07:05:00|28.56|28.26|28.54|28.24|28.73|28.43|28.53|28.23|14
1761203400000|2025-10-23 07:10:00|28.51|28.21|28.49|28.19|28.72|28.42|28.47|28.17|8
1761203700000|2025-10-23 07:15:00|28.47|28.17|28.5|28.2|28.71|28.41|28.47|28.17|5
1761204000000|2025-10-23 07:20:00|28.48|28.18|28.47|28.17|28.7|28.4|28.44|28.14|14
1761204300000|2025-10-23 07:25:00|28.44|28.14|28.52|28.22|28.69|28.39|28.4|28.1|10
1761204600000|2025-10-23 07:30:00|28.64|28.34|28.47|28.17|28.72|28.42|28.35|28.05|19
1761204900000|2025-10-23 07:35:00|28.49|28.19|28.41|28.11|28.67|28.37|28.4|28.1|17
1761205200000|2025-10-23 07:40:00|28.39|28.09|28.45|28.15|28.62|28.32|28.26|27.96|76
1761205500000|2025-10-23 07:45:00|28.42|28.12|28.39|28.09|28.65|28.35|28.09|27.79|161
1761205800000|2025-10-23 07:50:00|28.37|28.07|28.37|28.07|28.41|28.11|28.32|28.02|21
1761206100000|2025-10-23 07:55:00|28.34|28.04|28.3|28|28.47|28.17|28.14|27.84|10
1761206400000|2025-10-23 08:00:00|28.27|27.97|28.32|28.02|28.47|28.17|28.27|27.97|22
1761206700000|2025-10-23 08:05:00|28.35|28.05|28.35|28.05|28.63|28.33|28.32|28.02|34
1761207000000|2025-10-23 08:10:00|28.32|28.02|28.41|28.11|28.66|28.36|28.32|28.02|13
1761207300000|2025-10-23 08:15:00|28.38|28.08|28.31|28.01|28.39|28.09|28.3|28|21
1761207600000|2025-10-23 08:20:00|28.29|27.99|28.26|27.96|28.32|28.02|28.12|27.82|13
1761207900000|2025-10-23 08:25:00|28.23|27.93|28.33|28.03|28.4|28.1|28.23|27.93|16
1761208200000|2025-10-23 08:30:00|28.3|28|28.31|28.01|28.6|28.3|28.24|27.94|21
1761208500000|2025-10-23 08:35:00|28.28|27.98|28.24|27.94|28.6|28.3|28.23|27.93|23
1761208800000|2025-10-23 08:40:00|28.22|27.92|28.21|27.91|28.23|27.93|28.12|27.82|56
1761209100000|2025-10-23 08:45:00|28.18|27.88|28.25|27.95|28.57|28.27|28.11|27.81|27
1761209400000|2025-10-23 08:50:00|28.22|27.92|28.17|27.87|28.59|28.29|28.09|27.79|13
1761209700000|2025-10-23 08:55:00|28.19|27.89|28.21|27.91|28.55|28.25|28.13|27.83|15
1761210000000|2025-10-23 09:00:00|28.18|27.88|28.19|27.89|28.22|27.92|28.17|27.87|7
1761210300000|2025-10-23 09:05:00|28.18|27.88|28.2|27.9|28.55|28.25|28.15|27.85|14
1761210600000|2025-10-23 09:10:00|28.22|27.92|28.15|27.85|28.56|28.26|28.14|27.84|14
1761210900000|2025-10-23 09:15:00|28.17|27.87|28.21|27.91|28.57|28.27|28.15|27.85|23
1761211200000|2025-10-23 09:20:00|28.23|27.93|28.23|27.93|28.58|28.28|28.08|27.78|13
1761211500000|2025-10-23 09:25:00|28.19|27.89|28.2|27.9|28.54|28.24|28.12|27.82|19
1761211800000|2025-10-23 09:30:00|28.17|27.87|28.19|27.89|28.21|27.91|28.14|27.84|11
1761212400000|2025-10-23 09:40:00|28.16|27.86|28.2|27.9|28.56|28.26|28.16|27.86|3
1761212700000|2025-10-23 09:45:00|28.17|27.87|28.16|27.86|28.55|28.25|28.15|27.85|11
1761213000000|2025-10-23 09:50:00|28.18|27.88|28.23|27.93|28.57|28.27|28.15|27.85|18
1761213300000|2025-10-23 09:55:00|28.2|27.9|28.27|27.97|28.59|28.29|28.2|27.9|11
1761213600000|2025-10-23 10:00:00|28.29|27.99|28.28|27.98|28.61|28.31|28.25|27.95|15
1761213900000|2025-10-23 10:05:00|28.25|27.95|28.25|27.95|28.29|27.99|28.25|27.95|12
1761214200000|2025-10-23 10:10:00|28.27|27.97|28.29|27.99|28.32|28.02|28.23|27.93|14
1761214500000|2025-10-23 10:15:00|28.26|27.96|28.35|28.05|28.63|28.33|28.26|27.96|15
1761214800000|2025-10-23 10:20:00|28.32|28.02|28.35|28.05|28.64|28.34|28.32|28.02|19
1761215100000|2025-10-23 10:25:00|28.33|28.03|28.31|28.01|28.35|28.05|28.31|28.01|10
1761215400000|2025-10-23 10:30:00|28.29|27.99|28.32|28.02|28.62|28.32|28.18|27.88|13
1761215700000|2025-10-23 10:35:00|28.29|27.99|28.27|27.97|28.63|28.33|28.1|27.8|30
1761216000000|2025-10-23 10:40:00|28.24|27.94|28.27|27.97|28.27|27.97|28.24|27.94|9
1761216300000|2025-10-23 10:45:00|28.24|27.94|28.24|27.94|28.25|27.95|28.2|27.9|6
1761216600000|2025-10-23 10:50:00|28.22|27.92|28.25|27.95|28.29|27.99|28.22|27.92|10
1761216900000|2025-10-23 10:55:00|28.24|27.94|28.25|27.95|28.26|27.96|28.24|27.94|3
1761217200000|2025-10-23 11:00:00|28.22|27.92|28.34|28.04|28.56|28.26|28.18|27.88|15
1761217500000|2025-10-23 11:05:00|28.31|28.01|28.18|27.88|28.55|28.25|28.13|27.83|6
1761217800000|2025-10-23 11:10:00|28.2|27.9|28.2|27.9|28.56|28.26|28.18|27.88|23
1761218100000|2025-10-23 11:15:00|28.17|27.87|28.24|27.94|28.25|27.95|28.07|27.77|20
1761218400000|2025-10-23 11:20:00|28.26|27.96|28.25|27.95|28.26|27.96|28.23|27.93|3
1761218700000|2025-10-23 11:25:00|28.27|27.97|28.23|27.93|28.58|28.28|28.21|27.91|9
1761219000000|2025-10-23 11:30:00|28.2|27.9|28.11|27.81|28.28|27.98|28.05|27.75|24
1761219300000|2025-10-23 11:35:00|28.08|27.78|28.16|27.86|28.54|28.24|28.06|27.76|31
1761219600000|2025-10-23 11:40:00|28.53|28.23|28.47|28.17|28.53|28.23|28.18|27.88|69
1761219900000|2025-10-23 11:45:00|28.46|28.16|28.12|27.82|28.53|28.23|28.06|27.76|27
1761220200000|2025-10-23 11:50:00|28.09|27.79|28.11|27.81|28.51|28.21|28.04|27.74|16
1761220500000|2025-10-23 11:55:00|28.08|27.78|28.08|27.78|28.5|28.2|28.06|27.76|14
1761220800000|2025-10-23 12:00:00|28.05|27.75|27.91|27.61|28.19|27.89|27.91|27.61|67
1761221100000|2025-10-23 12:05:00|27.93|27.63|28.01|27.71|28.44|28.14|27.92|27.62|25
1761221400000|2025-10-23 12:10:00|27.98|27.68|28.03|27.73|28.48|28.18|27.98|27.68|21
1761221700000|2025-10-23 12:15:00|28.05|27.75|28.14|27.84|28.52|28.22|28.04|27.74|11
1761222000000|2025-10-23 12:20:00|28.16|27.86|28.17|27.87|28.19|27.89|28.12|27.82|12
1761222300000|2025-10-23 12:25:00|28.14|27.84|28.19|27.89|28.22|27.92|28.14|27.84|9
1761222600000|2025-10-23 12:30:00|28.16|27.86|28.13|27.83|28.52|28.22|28.07|27.77|23
1761222900000|2025-10-23 12:35:00|28.11|27.81|28.16|27.86|28.53|28.23|28.05|27.75|30
1761223500000|2025-10-23 12:45:00|28.13|27.83|28.17|27.87|28.56|28.26|28.13|27.83|19
1761223800000|2025-10-23 12:50:00|28.16|27.86|28.13|27.83|28.52|28.22|28.09|27.79|14
1761224100000|2025-10-23 12:55:00|28.11|27.81|28.18|27.88|28.27|27.97|28.11|27.81|21
1761224400000|2025-10-23 13:00:00|28.2|27.9|28.53|28.23|28.53|28.23|28.09|27.79|15
1761224700000|2025-10-23 13:05:00|28.14|27.84|28.09|27.79|28.52|28.22|28.01|27.71|23
1761225000000|2025-10-23 13:10:00|28.06|27.76|28.16|27.86|28.53|28.23|28.03|27.73|26
1761225300000|2025-10-23 13:15:00|28.18|27.88|28.15|27.85|28.55|28.25|28.14|27.84|11
1761225600000|2025-10-23 13:20:00|28.12|27.82|28.19|27.89|28.55|28.25|28.12|27.82|6
1761225900000|2025-10-23 13:25:00|28.21|27.91|28.19|27.89|28.57|28.27|28.08|27.78|21
1761226200000|2025-10-23 13:30:00|28.16|27.86|28.4|28.1|28.59|28.29|28.09|27.79|69
1761226500000|2025-10-23 13:35:00|28.37|28.07|28.37|28.07|28.63|28.33|28.28|27.98|61
1761226800000|2025-10-23 13:40:00|28.39|28.09|28.31|28.01|28.63|28.33|28.15|27.85|38
1761227100000|2025-10-23 13:45:00|28.33|28.03|28.38|28.08|28.63|28.33|28.27|27.97|33
1761227400000|2025-10-23 13:50:00|28.41|28.11|28.35|28.05|28.41|28.11|28.31|28.01|22
1761227700000|2025-10-23 13:55:00|28.33|28.03|28.3|28|28.63|28.33|28.23|27.93|35
1761228000000|2025-10-23 14:00:00|28.32|28.02|28.32|28.02|28.62|28.32|28.27|27.97|41
1761228300000|2025-10-23 14:05:00|28.35|28.05|28.24|27.94|28.58|28.28|28.09|27.79|57
1761228600000|2025-10-23 14:10:00|28.26|27.96|28.2|27.9|28.58|28.28|28.08|27.78|39
1761228900000|2025-10-23 14:15:00|28.17|27.87|28.14|27.84|28.56|28.26|28.08|27.78|57
1761229200000|2025-10-23 14:20:00|28.16|27.86|28.47|28.17|28.61|28.31|28.06|27.76|46
1761229500000|2025-10-23 14:25:00|28.3|28|28.24|27.94|28.62|28.32|28.12|27.82|29
1761229800000|2025-10-23 14:30:00|28.21|27.91|28.29|27.99|28.6|28.3|28.18|27.88|18
1761230100000|2025-10-23 14:35:00|28.31|28.01|28.34|28.04|28.47|28.17|28.27|27.97|26
1761230400000|2025-10-23 14:40:00|28.31|28.01|28.3|28|28.35|28.05|28.29|27.99|22
1761230700000|2025-10-23 14:45:00|28.33|28.03|28.35|28.05|28.58|28.28|28.26|27.96|26
1761231000000|2025-10-23 14:50:00|28.32|28.02|28.38|28.08|28.64|28.34|28.3|28|29
1761231300000|2025-10-23 14:55:00|28.4|28.1|28.39|28.09|28.42|28.12|28.32|28.02|17
1761231600000|2025-10-23 15:00:00|28.42|28.12|28.38|28.08|28.43|28.13|28.33|28.03|17
1761231900000|2025-10-23 15:05:00|28.33|28.03|28.7|28.4|28.72|28.42|28.29|27.99|48
1761232200000|2025-10-23 15:10:00|28.73|28.43|28.61|28.31|28.78|28.48|28.45|28.15|48
1761232500000|2025-10-23 15:15:00|28.63|28.33|28.56|28.26|28.76|28.46|28.46|28.16|31
1761232800000|2025-10-23 15:20:00|28.53|28.23|28.57|28.27|28.58|28.28|28.51|28.21|20
1761233100000|2025-10-23 15:25:00|28.54|28.24|28.66|28.36|28.77|28.47|28.54|28.24|15
1761233400000|2025-10-23 15:30:00|28.69|28.39|28.83|28.53|28.88|28.58|28.37|28.07|41
1761233700000|2025-10-23 15:35:00|28.81|28.51|28.75|28.45|28.84|28.54|28.7|28.4|19
1761234000000|2025-10-23 15:40:00|28.71|28.41|28.66|28.36|28.74|28.44|28.52|28.22|17
1761234300000|2025-10-23 15:45:00|28.63|28.33|28.68|28.38|28.71|28.41|28.62|28.32|17
1761234600000|2025-10-23 15:50:00|28.7|28.4|28.64|28.34|28.76|28.46|28.53|28.23|24
1761234900000|2025-10-23 15:55:00|28.66|28.36|28.66|28.36|28.69|28.39|28.62|28.32|7
1761235200000|2025-10-23 16:00:00|28.69|28.39|28.67|28.37|28.69|28.39|28.66|28.36|6
1761235500000|2025-10-23 16:05:00|28.64|28.34|28.57|28.27|28.69|28.39|28.27|27.97|23
1761235800000|2025-10-23 16:10:00|28.56|28.26|28.6|28.3|28.91|28.61|28.53|28.23|23
1761236100000|2025-10-23 16:15:00|28.62|28.32|28.58|28.28|28.91|28.61|28.58|28.28|7
1761236400000|2025-10-23 16:20:00|28.62|28.32|28.54|28.24|28.87|28.57|28.53|28.23|9
1761236700000|2025-10-23 16:25:00|28.55|28.25|28.52|28.22|28.87|28.57|28.52|28.22|6
1761237000000|2025-10-23 16:30:00|28.54|28.24|28.53|28.23|28.87|28.57|28.52|28.22|11
1761237300000|2025-10-23 16:35:00|28.4|28.1|28.55|28.25|28.57|28.27|28.4|28.1|14
1761237600000|2025-10-23 16:40:00|28.59|28.29|28.64|28.34|28.93|28.63|28.58|28.28|18
1761237900000|2025-10-23 16:45:00|28.61|28.31|28.71|28.41|28.97|28.67|28.61|28.31|18
1761238200000|2025-10-23 16:50:00|28.74|28.44|28.96|28.66|28.96|28.66|28.74|28.44|24
1761238500000|2025-10-23 16:55:00|28.94|28.64|28.93|28.63|29.07|28.77|28.88|28.58|25
1761238800000|2025-10-23 17:00:00|28.94|28.64|28.82|28.52|29.07|28.77|28.67|28.37|70
1761239100000|2025-10-23 17:05:00|28.84|28.54|28.75|28.45|29|28.7|28.57|28.27|42
1761239400000|2025-10-23 17:10:00|28.76|28.46|28.78|28.48|29|28.7|28.76|28.46|8
1761239700000|2025-10-23 17:15:00|28.76|28.46|28.85|28.55|28.9|28.6|28.76|28.46|15
1761240000000|2025-10-23 17:20:00|28.83|28.53|28.85|28.55|28.86|28.56|28.81|28.51|8
1761240300000|2025-10-23 17:25:00|28.87|28.57|28.84|28.54|28.88|28.58|28.84|28.54|3
1761240600000|2025-10-23 17:30:00|28.86|28.56|28.94|28.64|29.08|28.78|28.84|28.54|17
1761240900000|2025-10-23 17:35:00|28.95|28.65|29.15|28.85|29.17|28.87|28.95|28.65|45
1761241200000|2025-10-23 17:40:00|29.12|28.82|29.13|28.83|29.15|28.85|29.07|28.77|28
1761241500000|2025-10-23 17:45:00|29.15|28.85|29.22|28.92|29.25|28.95|29.15|28.85|13
1761241800000|2025-10-23 17:50:00|29.19|28.89|29.16|28.86|29.21|28.91|29.16|28.86|7
1761242100000|2025-10-23 17:55:00|29.18|28.88|29.19|28.89|29.2|28.9|29.18|28.88|3
1761242400000|2025-10-23 18:00:00|29.17|28.87|29.13|28.83|29.18|28.88|29.11|28.81|6
1761242700000|2025-10-23 18:05:00|29.1|28.8|29.1|28.8|29.11|28.81|29.09|28.79|7
1761243000000|2025-10-23 18:10:00|29.12|28.82|29|28.7|29.16|28.86|28.99|28.69|18
1761243300000|2025-10-23 18:15:00|29.02|28.72|29.08|28.78|29.15|28.85|29|28.7|14
1761243600000|2025-10-23 18:20:00|29.06|28.76|29.03|28.73|29.06|28.76|28.51|28.21|9
1761243900000|2025-10-23 18:25:00|29.02|28.72|29|28.7|29.02|28.72|28.99|28.69|7
1761244200000|2025-10-23 18:30:00|28.99|28.69|29.01|28.71|29.12|28.82|28.97|28.67|16
1761244500000|2025-10-23 18:35:00|29|28.7|28.99|28.69|29|28.7|28.87|28.57|14
1761244800000|2025-10-23 18:40:00|28.96|28.66|28.99|28.69|29.1|28.8|28.92|28.62|17
1761245100000|2025-10-23 18:45:00|28.98|28.68|28.97|28.67|29.01|28.71|28.92|28.62|21
1761245400000|2025-10-23 18:50:00|28.96|28.66|28.97|28.67|28.98|28.68|28.94|28.64|8
1761245700000|2025-10-23 18:55:00|28.94|28.64|28.94|28.64|28.98|28.68|28.92|28.62|7
1761246000000|2025-10-23 19:00:00|28.91|28.61|28.81|28.51|28.92|28.62|28.81|28.51|11
1761246300000|2025-10-23 19:05:00|28.83|28.53|28.84|28.54|29.03|28.73|28.8|28.5|15
1761246600000|2025-10-23 19:10:00|28.85|28.55|28.87|28.57|28.87|28.57|28.85|28.55|4
1761246900000|2025-10-23 19:15:00|28.85|28.55|28.82|28.52|28.85|28.55|28.81|28.51|12
1761247200000|2025-10-23 19:20:00|28.84|28.54|28.92|28.62|28.94|28.64|28.84|28.54|10
1761247500000|2025-10-23 19:25:00|28.94|28.64|28.94|28.64|29.05|28.75|28.93|28.63|11
1761247800000|2025-10-23 19:30:00|28.96|28.66|28.87|28.57|29.04|28.74|28.84|28.54|16
1761248100000|2025-10-23 19:35:00|28.88|28.58|28.93|28.63|29.07|28.77|28.88|28.58|7
1761248400000|2025-10-23 19:40:00|28.95|28.65|28.92|28.62|28.95|28.65|28.92|28.62|2
1761248700000|2025-10-23 19:45:00|28.95|28.65|28.99|28.69|29.01|28.71|28.93|28.63|9
1761249000000|2025-10-23 19:50:00|29|28.7|28.98|28.68|29.1|28.8|28.94|28.64|13
1761249300000|2025-10-23 19:55:00|29|28.7|29.02|28.72|29.04|28.74|28.97|28.67|7
1761249600000|2025-10-23 20:00:00|29.01|28.71|29.01|28.71|29.11|28.81|28.9|28.6|35
1761249900000|2025-10-23 20:05:00|29.03|28.73|28.95|28.65|29.04|28.74|28.88|28.58|19
1761250200000|2025-10-23 20:10:00|28.93|28.63|28.93|28.63|28.97|28.67|28.89|28.59|20
1761250500000|2025-10-23 20:15:00|28.95|28.65|28.97|28.67|28.99|28.69|28.94|28.64|10
1761250800000|2025-10-23 20:20:00|28.94|28.64|28.93|28.63|28.98|28.68|28.92|28.62|7
1761251100000|2025-10-23 20:25:00|28.95|28.65|28.94|28.64|28.95|28.65|28.92|28.62|5
1761251400000|2025-10-23 20:30:00|28.92|28.62|28.94|28.64|28.94|28.64|28.92|28.62|3
1761251700000|2025-10-23 20:35:00|28.93|28.63|28.93|28.63|28.93|28.63|28.93|28.63|1
1761252000000|2025-10-23 20:40:00|28.9|28.6|28.88|28.58|28.91|28.61|28.87|28.57|5
1761252300000|2025-10-23 20:45:00|28.87|28.57|28.86|28.56|28.87|28.57|28.85|28.55|3
1761252600000|2025-10-23 20:50:00|28.87|28.57|28.91|28.61|28.91|28.61|28.87|28.57|6
1761252900000|2025-10-23 20:55:00|28.87|28.57|28.75|28.45|29.02|28.72|28.51|28.21|52
1761253200000|2025-10-23 21:00:00|28.72|28.42|28.82|28.52|29|28.7|28.71|28.41|29
1761253500000|2025-10-23 21:05:00|28.84|28.54|28.81|28.51|28.84|28.54|28.78|28.48|8
1761253800000|2025-10-23 21:10:00|28.83|28.53|28.76|28.46|28.87|28.57|28.76|28.46|11
1761254100000|2025-10-23 21:15:00|28.74|28.44|28.77|28.47|28.98|28.68|28.73|28.43|11
1761254400000|2025-10-23 21:20:00|28.74|28.44|28.77|28.47|28.98|28.68|28.74|28.44|7
1761255000000|2025-10-23 21:30:00|28.76|28.46|28.72|28.42|28.76|28.46|28.71|28.41|6
1761255300000|2025-10-23 21:35:00|28.75|28.45|28.75|28.45|28.77|28.47|28.69|28.39|8
1761255600000|2025-10-23 21:40:00|28.77|28.47|28.75|28.45|28.8|28.5|28.75|28.45|7
1761256200000|2025-10-23 21:50:00|28.76|28.46|28.76|28.46|28.76|28.46|28.76|28.46|1
1761256500000|2025-10-23 21:55:00|28.73|28.43|28.74|28.44|28.75|28.45|28.72|28.42|5
1761256800000|2025-10-23 22:00:00|28.75|28.45|28.77|28.47|28.79|28.49|28.75|28.45|4
1761257100000|2025-10-23 22:05:00|28.79|28.49|28.82|28.52|29.03|28.73|28.78|28.48|15
1761257400000|2025-10-23 22:10:00|28.84|28.54|28.73|28.43|28.84|28.54|28.67|28.37|20
1761257700000|2025-10-23 22:15:00|28.74|28.44|28.74|28.44|28.79|28.49|28.73|28.43|12
1761258000000|2025-10-23 22:20:00|28.73|28.43|28.68|28.38|28.75|28.45|28.67|28.37|16
1761258300000|2025-10-23 22:25:00|28.71|28.41|28.73|28.43|28.73|28.43|28.69|28.39|6
1761258600000|2025-10-23 22:30:00|28.7|28.4|28.82|28.52|29.03|28.73|28.7|28.4|21
1761258900000|2025-10-23 22:35:00|28.84|28.54|28.82|28.52|28.85|28.55|28.81|28.51|6
1761259200000|2025-10-23 22:40:00|28.81|28.51|28.79|28.49|28.81|28.51|28.78|28.48|6
1761259500000|2025-10-23 22:45:00|28.78|28.48|28.78|28.48|29.01|28.71|28.77|28.47|12
1761259800000|2025-10-23 22:50:00|28.79|28.49|28.83|28.53|29.04|28.74|28.79|28.49|12
1761260100000|2025-10-23 22:55:00|28.84|28.54|28.83|28.53|28.84|28.54|28.81|28.51|4
1761260400000|2025-10-23 23:00:00|28.81|28.51|28.77|28.47|28.9|28.6|28.76|28.46|9
1761260700000|2025-10-23 23:05:00|28.79|28.49|28.76|28.46|28.99|28.69|28.76|28.46|3
1761261000000|2025-10-23 23:10:00|28.78|28.48|28.78|28.48|28.89|28.59|28.74|28.44|5
1761261300000|2025-10-23 23:15:00|28.76|28.46|28.76|28.46|28.99|28.69|28.76|28.46|3
1761261600000|2025-10-23 23:20:00|28.77|28.47|28.83|28.53|29|28.7|28.77|28.47|12
1761261900000|2025-10-23 23:25:00|28.84|28.54|28.82|28.52|29|28.7|28.77|28.47|20
1761262200000|2025-10-23 23:30:00|28.77|28.47|28.77|28.47|28.77|28.47|28.77|28.47|1
1761262500000|2025-10-23 23:35:00|28.74|28.44|28.76|28.46|28.98|28.68|28.74|28.44|7
1761262800000|2025-10-23 23:40:00|28.74|28.44|28.77|28.47|28.77|28.47|28.74|28.44|2
1761263100000|2025-10-23 23:45:00|28.81|28.51|28.85|28.55|29.03|28.73|28.79|28.49|15
1761263400000|2025-10-23 23:50:00|28.87|28.57|28.86|28.56|29.04|28.74|28.86|28.56|3
1761263700000|2025-10-23 23:55:00|28.83|28.53|28.87|28.57|28.91|28.61|28.83|28.53|10
1761264000000|2025-10-24 00:00:00|28.89|28.59|28.91|28.61|28.92|28.62|28.85|28.55|23
1761264300000|2025-10-24 00:05:00|28.88|28.58|28.84|28.54|28.99|28.69|28.82|28.52|14
1761264600000|2025-10-24 00:10:00|28.82|28.52|28.89|28.59|29.06|28.76|28.81|28.51|21
1761264900000|2025-10-24 00:15:00|28.87|28.57|28.9|28.6|28.92|28.62|28.81|28.51|21
1761265200000|2025-10-24 00:20:00|28.92|28.62|28.87|28.57|29.04|28.74|28.85|28.55|20
1761265500000|2025-10-24 00:25:00|28.85|28.55|28.77|28.47|28.88|28.58|28.77|28.47|13
1761265800000|2025-10-24 00:30:00|28.78|28.48|28.84|28.54|29.01|28.71|28.78|28.48|15
1761266100000|2025-10-24 00:35:00|28.85|28.55|28.85|28.55|28.85|28.55|28.85|28.55|1
1761266400000|2025-10-24 00:40:00|28.87|28.57|28.89|28.59|28.89|28.59|28.82|28.52|8
1761266700000|2025-10-24 00:45:00|28.87|28.57|28.88|28.58|29|28.7|28.87|28.57|4
1761267000000|2025-10-24 00:50:00|28.9|28.6|29|28.7|29.12|28.82|28.58|28.28|40
1761267300000|2025-10-24 00:55:00|28.98|28.68|28.91|28.61|29.01|28.71|28.91|28.61|13
1761267600000|2025-10-24 01:00:00|28.95|28.65|28.97|28.67|29.08|28.78|28.94|28.64|9
1761267900000|2025-10-24 01:05:00|28.95|28.65|28.94|28.64|28.98|28.68|28.94|28.64|5
1761268200000|2025-10-24 01:10:00|28.92|28.62|28.89|28.59|28.92|28.62|28.89|28.59|5
1761268500000|2025-10-24 01:15:00|28.88|28.58|28.87|28.57|28.88|28.58|28.85|28.55|4
1761268800000|2025-10-24 01:20:00|28.85|28.55|28.84|28.54|28.85|28.55|28.83|28.53|4
1761269100000|2025-10-24 01:25:00|28.82|28.52|28.82|28.52|29.04|28.74|28.8|28.5|13
1761269400000|2025-10-24 01:30:00|28.84|28.54|28.88|28.58|28.88|28.58|28.84|28.54|3
1761269700000|2025-10-24 01:35:00|28.86|28.56|28.83|28.53|28.87|28.57|28.81|28.51|9
1761270000000|2025-10-24 01:40:00|28.8|28.5|28.88|28.58|29.03|28.73|28.8|28.5|8
1761270300000|2025-10-24 01:45:00|28.9|28.6|28.89|28.59|29.05|28.75|28.88|28.58|16
1761270600000|2025-10-24 01:50:00|28.9|28.6|28.9|28.6|28.9|28.6|28.9|28.6|1
1761270900000|2025-10-24 01:55:00|28.93|28.63|28.94|28.64|28.94|28.64|28.93|28.63|4
1761271200000|2025-10-24 02:00:00|28.91|28.61|28.92|28.62|28.92|28.62|28.91|28.61|2
1761271500000|2025-10-24 02:05:00|28.94|28.64|28.91|28.61|28.94|28.64|28.91|28.61|2
1761271800000|2025-10-24 02:10:00|28.94|28.64|28.94|28.64|28.94|28.64|28.93|28.63|3
1761272100000|2025-10-24 02:15:00|28.95|28.65|28.93|28.63|28.98|28.68|28.92|28.62|9
1761272400000|2025-10-24 02:20:00|28.94|28.64|28.89|28.59|28.94|28.64|28.88|28.58|7
1761272700000|2025-10-24 02:25:00|28.87|28.57|28.9|28.6|28.9|28.6|28.87|28.57|2
1761273000000|2025-10-24 02:30:00|28.92|28.62|28.91|28.61|29.07|28.77|28.91|28.61|7
1761273300000|2025-10-24 02:35:00|28.89|28.59|28.85|28.55|28.89|28.59|28.85|28.55|4
1761273600000|2025-10-24 02:40:00|28.87|28.57|28.85|28.55|28.87|28.57|28.72|28.42|49
1761273900000|2025-10-24 02:45:00|28.83|28.53|28.85|28.55|28.88|28.58|28.83|28.53|5
1761274200000|2025-10-24 02:50:00|28.86|28.56|28.87|28.57|29.05|28.75|28.84|28.54|7
1761274500000|2025-10-24 02:55:00|28.92|28.62|28.88|28.58|28.94|28.64|28.87|28.57|8
1761274800000|2025-10-24 03:00:00|28.9|28.6|28.8|28.5|28.91|28.61|28.73|28.43|17
1761275100000|2025-10-24 03:05:00|28.81|28.51|29.04|28.74|29.04|28.74|28.81|28.51|7
1761275400000|2025-10-24 03:10:00|28.86|28.56|28.87|28.57|28.87|28.57|28.86|28.56|2
1761275700000|2025-10-24 03:15:00|28.84|28.54|28.84|28.54|28.88|28.58|28.84|28.54|5
1761276000000|2025-10-24 03:20:00|28.86|28.56|28.87|28.57|28.99|28.69|28.86|28.56|3
1761276600000|2025-10-24 03:30:00|28.88|28.58|28.85|28.55|29.04|28.74|28.84|28.54|8
1761276900000|2025-10-24 03:35:00|28.83|28.53|28.82|28.52|28.84|28.54|28.81|28.51|4
1761277200000|2025-10-24 03:40:00|28.83|28.53|28.87|28.57|28.97|28.67|28.83|28.53|6
1761277500000|2025-10-24 03:45:00|28.85|28.55|28.83|28.53|28.88|28.58|28.83|28.53|15
1761277800000|2025-10-24 03:50:00|28.81|28.51|28.85|28.55|28.96|28.66|28.81|28.51|5
1761278100000|2025-10-24 03:55:00|28.71|28.41|28.88|28.58|29.04|28.74|28.71|28.41|7
1761278400000|2025-10-24 04:00:00|28.9|28.6|28.86|28.56|29.03|28.73|28.82|28.52|12
1761278700000|2025-10-24 04:05:00|28.87|28.57|28.9|28.6|29.06|28.76|28.87|28.57|6
1761279000000|2025-10-24 04:10:00|28.87|28.57|28.97|28.67|28.97|28.67|28.87|28.57|10
1761279300000|2025-10-24 04:15:00|28.98|28.68|28.97|28.67|29.11|28.81|28.96|28.66|16
1761279600000|2025-10-24 04:20:00|28.99|28.69|29.12|28.82|29.14|28.84|28.99|28.69|15
1761279900000|2025-10-24 04:25:00|29.15|28.85|29.2|28.9|29.2|28.9|29.15|28.85|8
1761280200000|2025-10-24 04:30:00|29.19|28.89|29.33|29.03|29.34|29.04|29.1|28.8|22
1761280500000|2025-10-24 04:35:00|29.34|29.04|29.28|28.98|29.34|29.04|29.24|28.94|24
1761280800000|2025-10-24 04:40:00|29.25|28.95|29.33|29.03|29.33|29.03|29.25|28.95|9
1761281100000|2025-10-24 04:45:00|29.34|29.04|29.33|29.03|29.34|29.04|29.32|29.02|3
1761281400000|2025-10-24 04:50:00|29.34|29.04|29.34|29.04|29.34|29.04|29.34|29.04|1
1761282000000|2025-10-24 05:00:00|29.32|29.02|29.3|29|29.33|29.03|29.3|29|19
1761282300000|2025-10-24 05:05:00|29.31|29.01|29.38|29.08|29.38|29.08|29.29|28.99|7
1761282600000|2025-10-24 05:10:00|29.36|29.06|29.34|29.04|29.37|29.07|29.33|29.03|6
1761282900000|2025-10-24 05:15:00|29.35|29.05|29.35|29.05|29.35|29.05|29.33|29.03|4
1761283200000|2025-10-24 05:20:00|29.37|29.07|29.37|29.07|29.39|29.09|29.37|29.07|3
1761283500000|2025-10-24 05:25:00|29.38|29.08|29.35|29.05|29.39|29.09|29.35|29.05|5
1761283800000|2025-10-24 05:30:00|29.34|29.04|29.36|29.06|29.39|29.09|29.23|28.93|9
1761284100000|2025-10-24 05:35:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1761284400000|2025-10-24 05:40:00|29.42|29.12|29.37|29.07|29.42|29.12|29.32|29.02|13
1761284700000|2025-10-24 05:45:00|29.4|29.1|29.42|29.12|29.42|29.12|29.38|29.08|5
1761285000000|2025-10-24 05:50:00|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1761285600000|2025-10-24 06:00:00|29.5|29.2|29.48|29.18|29.5|29.2|29.46|29.16|5
1761285900000|2025-10-24 06:05:00|29.47|29.17|29.48|29.18|29.51|29.21|29.46|29.16|7
1761286200000|2025-10-24 06:10:00|29.49|29.19|29.49|29.19|29.51|29.21|29.47|29.17|6
1761286500000|2025-10-24 06:15:00|29.51|29.21|29.48|29.18|29.51|29.21|29.48|29.18|9
1761286800000|2025-10-24 06:20:00|29.5|29.2|29.49|29.19|29.52|29.22|29.48|29.18|5
1761287100000|2025-10-24 06:25:00|29.48|29.18|29.53|29.23|29.54|29.24|29.48|29.18|9
1761287400000|2025-10-24 06:30:00|29.54|29.24|29.54|29.24|29.54|29.24|29.53|29.23|3
1761287700000|2025-10-24 06:35:00|29.55|29.25|29.55|29.25|29.55|29.25|29.55|29.25|1
1761288000000|2025-10-24 06:40:00|29.6|29.3|29.6|29.3|29.6|29.3|29.55|29.25|4
1761288300000|2025-10-24 06:45:00|29.65|29.35|29.46|29.16|29.65|29.35|29.46|29.16|12
1761288600000|2025-10-24 06:50:00|29.45|29.15|29.45|29.15|29.45|29.15|29.45|29.15|1
1761288900000|2025-10-24 06:55:00|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|8
1761289200000|2025-10-24 07:00:00|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|8
1761289500000|2025-10-24 07:05:00|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|23
1761289800000|2025-10-24 07:10:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|110
1761290100000|2025-10-24 07:15:00|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|157
1761290400000|2025-10-24 07:20:00|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|3
1761290700000|2025-10-24 07:25:00|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|19
1761291300000|2025-10-24 07:35:00|29.46|29.16|29.45|29.15|29.46|29.16|29.45|29.15|52
1761291600000|2025-10-24 07:40:00|29.46|29.16|29.46|29.16|29.46|29.16|29.45|29.15|171
1761291900000|2025-10-24 07:45:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|120
1761292200000|2025-10-24 07:50:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|426
1761292500000|2025-10-24 07:55:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|268
1761292800000|2025-10-24 08:00:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|54
1761293100000|2025-10-24 08:05:00|29.45|29.15|29.45|29.15|29.46|29.16|29.45|29.15|101
1761293400000|2025-10-24 08:10:00|29.46|29.16|29.46|29.16|29.46|29.16|29.46|29.16|1
1761293700000|2025-10-24 08:15:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|4
1761294600000|2025-10-24 08:30:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|4
1761294900000|2025-10-24 08:35:00|29.53|29.23|29.58|29.28|29.6|29.3|29.53|29.23|11
1761295200000|2025-10-24 08:40:00|29.6|29.3|29.61|29.31|29.61|29.31|29.6|29.3|2
1761295500000|2025-10-24 08:45:00|29.63|29.33|29.61|29.31|29.63|29.33|29.6|29.3|3
1761295800000|2025-10-24 08:50:00|29.58|29.28|29.58|29.28|29.59|29.29|29.54|29.24|5
1761296100000|2025-10-24 08:55:00|29.54|29.24|29.47|29.17|29.56|29.26|29.47|29.17|9
1761296400000|2025-10-24 09:00:00|29.5|29.2|29.46|29.16|29.5|29.2|29.46|29.16|2
1761296700000|2025-10-24 09:05:00|29.48|29.18|29.47|29.17|29.5|29.2|29.47|29.17|3
1761297000000|2025-10-24 09:10:00|29.5|29.2|29.47|29.17|29.55|29.25|29.46|29.16|5
1761297300000|2025-10-24 09:15:00|29.48|29.18|29.46|29.16|29.55|29.25|29.46|29.16|3
1761297900000|2025-10-24 09:25:00|29.48|29.18|29.46|29.16|29.55|29.25|29.46|29.16|5
1761298200000|2025-10-24 09:30:00|29.48|29.18|29.45|29.15|29.55|29.25|29.45|29.15|8
1761298800000|2025-10-24 09:40:00|29.46|29.16|29.45|29.15|29.55|29.25|29.45|29.15|200
1761299100000|2025-10-24 09:45:00|29.47|29.17|29.45|29.15|29.47|29.17|29.45|29.15|2
1761299400000|2025-10-24 09:50:00|29.54|29.24|29.54|29.24|29.54|29.24|29.54|29.24|1
1761299700000|2025-10-24 09:55:00|29.55|29.25|29.45|29.15|29.55|29.25|29.45|29.15|5
1761300300000|2025-10-24 10:05:00|29.54|29.24|29.54|29.24|29.55|29.25|29.5|29.2|336
1761300600000|2025-10-24 10:10:00|29.53|29.23|29.54|29.24|29.54|29.24|29.52|29.22|392
1761300900000|2025-10-24 10:15:00|29.53|29.23|29.53|29.23|29.55|29.25|29.45|29.15|15
1761301200000|2025-10-24 10:20:00|29.52|29.22|29.51|29.21|29.55|29.25|29.5|29.2|30
1761301500000|2025-10-24 10:25:00|29.5|29.2|29.51|29.21|29.55|29.25|29.5|29.2|86
1761301800000|2025-10-24 10:30:00|29.52|29.22|29.45|29.15|29.53|29.23|29.45|29.15|250
1761302100000|2025-10-24 10:35:00|29.55|29.25|29.52|29.22|29.55|29.25|29.52|29.22|4
1761302400000|2025-10-24 10:40:00|29.55|29.25|29.5|29.2|29.55|29.25|29.48|29.18|18
1761302700000|2025-10-24 10:45:00|29.49|29.19|29.47|29.17|29.5|29.2|29.47|29.17|17
1761303000000|2025-10-24 10:50:00|29.46|29.16|29.46|29.16|29.55|29.25|29.45|29.15|25
1761303300000|2025-10-24 10:55:00|29.45|29.15|29.46|29.16|29.46|29.16|29.45|29.15|32
1761303600000|2025-10-24 11:00:00|29.5|29.2|29.45|29.15|29.55|29.25|29.45|29.15|8
1761303900000|2025-10-24 11:05:00|29.48|29.18|29.48|29.18|29.55|29.25|29.46|29.16|5
1761304500000|2025-10-24 11:15:00|29.55|29.25|29.47|29.17|29.55|29.25|29.45|29.15|11
1761304800000|2025-10-24 11:20:00|29.46|29.16|29.27|28.97|29.55|29.25|29.27|28.97|60
1761305100000|2025-10-24 11:25:00|29.38|29.08|29.12|28.82|29.38|29.08|29.12|28.82|2
1761305400000|2025-10-24 11:30:00|29.15|28.85|29.05|28.75|29.38|29.08|29|28.7|33
1761305700000|2025-10-24 11:35:00|29.06|28.76|29.21|28.91|29.37|29.07|29.05|28.75|40
1761306000000|2025-10-24 11:40:00|29.38|29.08|29.15|28.85|29.38|29.08|29.15|28.85|2
1761306600000|2025-10-24 11:50:00|29.17|28.87|29.21|28.91|29.22|28.92|29.17|28.87|6
1761306900000|2025-10-24 11:55:00|29.16|28.86|29.24|28.94|29.44|29.14|29.16|28.86|14
1761307200000|2025-10-24 12:00:00|29.26|28.96|29.29|28.99|29.4|29.1|29.25|28.95|6
1761307500000|2025-10-24 12:05:00|29.3|29|29.3|29|29.46|29.16|29.3|29|3
1761307800000|2025-10-24 12:10:00|29.32|29.02|29.26|28.96|29.32|29.02|29.26|28.96|3
1761308100000|2025-10-24 12:15:00|29.24|28.94|29.21|28.91|29.39|29.09|29.21|28.91|12
1761308400000|2025-10-24 12:20:00|29.22|28.92|29.24|28.94|29.24|28.94|29.22|28.92|3
1761308700000|2025-10-24 12:25:00|29.25|28.95|29.26|28.96|29.46|29.16|29.17|28.87|11
1761309000000|2025-10-24 12:30:00|29.28|28.98|29.55|29.25|29.65|29.35|29.24|28.94|111
1761309300000|2025-10-24 12:35:00|29.57|29.27|29.44|29.14|29.6|29.3|29.32|29.02|52
1761309600000|2025-10-24 12:40:00|29.53|29.23|29.45|29.15|29.54|29.24|29.38|29.08|26
1761309900000|2025-10-24 12:45:00|29.47|29.17|29.41|29.11|29.55|29.25|29.38|29.08|24
1761310200000|2025-10-24 12:50:00|29.43|29.13|29.34|29.04|29.53|29.23|29.26|28.96|15
1761310500000|2025-10-24 12:55:00|29.31|29.01|29.37|29.07|29.51|29.21|29.31|29.01|17
1761310800000|2025-10-24 13:00:00|29.39|29.09|29.38|29.08|29.39|29.09|29.18|28.88|11
1761311100000|2025-10-24 13:05:00|29.37|29.07|29.4|29.1|29.5|29.2|29.24|28.94|6
1761311400000|2025-10-24 13:10:00|29.42|29.12|29.33|29.03|29.42|29.12|29.2|28.9|9
1761311700000|2025-10-24 13:15:00|29.35|29.05|29.39|29.09|29.5|29.2|29.35|29.05|7
1761312000000|2025-10-24 13:20:00|29.38|29.08|29.39|29.09|29.51|29.21|29.36|29.06|14
1761312300000|2025-10-24 13:25:00|29.2|28.9|29.36|29.06|29.37|29.07|29.2|28.9|3
1761312600000|2025-10-24 13:30:00|29.35|29.05|29.36|29.06|29.39|29.09|29.32|29.02|9
1761312900000|2025-10-24 13:35:00|29.34|29.04|29.2|28.9|29.46|29.16|29.15|28.85|39
1761313200000|2025-10-24 13:40:00|29.22|28.92|29.16|28.86|29.38|29.08|29.1|28.8|28
1761313500000|2025-10-24 13:45:00|29.18|28.88|29.14|28.84|29.41|29.11|29.07|28.77|32
1761313800000|2025-10-24 13:50:00|29.11|28.81|29.25|28.95|29.36|29.06|29.07|28.77|29
1761314100000|2025-10-24 13:55:00|29.26|28.96|29.45|29.15|29.45|29.15|29.16|28.86|19
1761314400000|2025-10-24 14:00:00|29.43|29.13|29.1|28.8|29.43|29.13|29.08|28.78|26
1761314700000|2025-10-24 14:05:00|29.12|28.82|29.16|28.86|29.39|29.09|29.1|28.8|22
1761315000000|2025-10-24 14:10:00|29.18|28.88|29.22|28.92|29.35|29.05|29.11|28.81|7
1761315300000|2025-10-24 14:15:00|29.25|28.95|29.12|28.82|29.39|29.09|29.11|28.81|22
1761315600000|2025-10-24 14:20:00|29.15|28.85|29.13|28.83|29.36|29.06|29.07|28.77|26
1761315900000|2025-10-24 14:25:00|29.15|28.85|29|28.7|29.32|29.02|28.98|28.68|44
1761316200000|2025-10-24 14:30:00|29.01|28.71|29.03|28.73|29.1|28.8|28.98|28.68|19
1761316500000|2025-10-24 14:35:00|29.05|28.75|29.01|28.71|29.32|29.02|28.98|28.68|22
1761316800000|2025-10-24 14:40:00|29.03|28.73|29|28.7|29.32|29.02|28.99|28.69|5
1761317100000|2025-10-24 14:45:00|29.02|28.72|29.01|28.71|29.32|29.02|28.99|28.69|15
1761317400000|2025-10-24 14:50:00|29.03|28.73|28.99|28.69|29.32|29.02|28.99|28.69|18
1761317700000|2025-10-24 14:55:00|29|28.7|29.01|28.71|29.04|28.74|28.99|28.69|20
1761318000000|2025-10-24 15:00:00|29.03|28.73|29|28.7|29.32|29.02|29|28.7|16
1761318300000|2025-10-24 15:05:00|29.02|28.72|28.99|28.69|29.21|28.91|28.98|28.68|18
1761318600000|2025-10-24 15:10:00|29.02|28.72|29.03|28.73|29.21|28.91|29|28.7|17
1761318900000|2025-10-24 15:15:00|29.02|28.72|29.03|28.73|29.05|28.75|28.99|28.69|11
1761319200000|2025-10-24 15:20:00|29.06|28.76|29.05|28.75|29.27|28.97|29.02|28.72|25
1761319500000|2025-10-24 15:25:00|29.07|28.77|29.08|28.78|29.24|28.94|29.07|28.77|4
1761319800000|2025-10-24 15:30:00|29.1|28.8|29.04|28.74|29.1|28.8|29.04|28.74|5
1761320100000|2025-10-24 15:35:00|29.07|28.77|29.03|28.73|29.15|28.85|29.01|28.71|8
1761320400000|2025-10-24 15:40:00|29.05|28.75|28.99|28.69|29.05|28.75|28.99|28.69|11
1761320700000|2025-10-24 15:45:00|29.01|28.71|28.98|28.68|29.01|28.71|28.98|28.68|12
1761321000000|2025-10-24 15:50:00|29|28.7|28.98|28.68|29.21|28.91|28.98|28.68|14
1761321300000|2025-10-24 15:55:00|28.99|28.69|28.98|28.68|29.21|28.91|28.98|28.68|20
1761321600000|2025-10-24 16:00:00|29|28.7|28.98|28.68|29.13|28.83|28.98|28.68|14
1761321900000|2025-10-24 16:05:00|29.06|28.76|28.99|28.69|29.21|28.91|28.98|28.68|8
1761322200000|2025-10-24 16:10:00|29.07|28.77|28.98|28.68|29.21|28.91|28.98|28.68|36
1761322500000|2025-10-24 16:15:00|28.99|28.69|29.01|28.71|29.21|28.91|28.98|28.68|8
1761322800000|2025-10-24 16:20:00|29.21|28.91|28.98|28.68|29.21|28.91|28.98|28.68|7
1761323100000|2025-10-24 16:25:00|29.01|28.71|29.04|28.74|29.19|28.89|29|28.7|7
1761323400000|2025-10-24 16:30:00|29.06|28.76|29.01|28.71|29.21|28.91|29|28.7|10
1761323700000|2025-10-24 16:35:00|29.03|28.73|29.01|28.71|29.03|28.73|28.99|28.69|5
1761324000000|2025-10-24 16:40:00|29.03|28.73|29.01|28.71|29.21|28.91|28.99|28.69|5
1761324300000|2025-10-24 16:45:00|29.03|28.73|29.06|28.76|29.21|28.91|29.02|28.72|13
1761324600000|2025-10-24 16:50:00|29.08|28.78|29.11|28.81|29.12|28.82|29.08|28.78|5
1761324900000|2025-10-24 16:55:00|29.14|28.84|29.16|28.86|29.18|28.88|29.1|28.8|11
1761325200000|2025-10-24 17:00:00|29.14|28.84|29.27|28.97|29.33|29.03|29.14|28.84|11
1761325500000|2025-10-24 17:05:00|29.29|28.99|29.1|28.8|29.29|28.99|29.09|28.79|20
1761325800000|2025-10-24 17:10:00|29.11|28.81|29.09|28.79|29.11|28.81|29.08|28.78|7
1761326100000|2025-10-24 17:15:00|29.11|28.81|29.15|28.85|29.18|28.88|29.11|28.81|6
1761326400000|2025-10-24 17:20:00|29.17|28.87|29.18|28.88|29.21|28.91|29.17|28.87|4
1761326700000|2025-10-24 17:25:00|29.2|28.9|29.2|28.9|29.3|29|29.2|28.9|6
1761327000000|2025-10-24 17:30:00|29.17|28.87|29.18|28.88|29.18|28.88|29.17|28.87|2
1761327300000|2025-10-24 17:35:00|29.2|28.9|29.15|28.85|29.2|28.9|29.14|28.84|4
1761327600000|2025-10-24 17:40:00|29.16|28.86|29.12|28.82|29.16|28.86|29.11|28.81|4
1761327900000|2025-10-24 17:45:00|29.14|28.84|29.12|28.82|29.27|28.97|29.12|28.82|17
1761328200000|2025-10-24 17:50:00|29.16|28.86|29.14|28.84|29.26|28.96|29.14|28.84|3
1761328500000|2025-10-24 17:55:00|29.15|28.85|29.14|28.84|29.15|28.85|29.12|28.82|3
1761328800000|2025-10-24 18:00:00|29.17|28.87|29.19|28.89|29.26|28.96|29.09|28.79|15
1761329100000|2025-10-24 18:05:00|29.18|28.88|29.21|28.91|29.21|28.91|29.18|28.88|2
1761329400000|2025-10-24 18:10:00|29.18|28.88|29.19|28.89|29.29|28.99|29.15|28.85|10
1761329700000|2025-10-24 18:15:00|29.21|28.91|29.22|28.92|29.26|28.96|29.21|28.91|5
1761330300000|2025-10-24 18:25:00|29.23|28.93|29.16|28.86|29.23|28.93|29.16|28.86|4
1761330600000|2025-10-24 18:30:00|29.18|28.88|29.19|28.89|29.19|28.89|29.18|28.88|2
1761330900000|2025-10-24 18:35:00|29.2|28.9|29.2|28.9|29.3|29|29.16|28.86|6
1761331200000|2025-10-24 18:40:00|29.23|28.93|29.23|28.93|29.23|28.93|29.23|28.93|1
1761331500000|2025-10-24 18:45:00|29.26|28.96|29.24|28.94|29.26|28.96|29.24|28.94|2
1761331800000|2025-10-24 18:50:00|29.27|28.97|29.27|28.97|29.29|28.99|29.25|28.95|4
1761332100000|2025-10-24 18:55:00|29.29|28.99|29.25|28.95|29.33|29.03|29.25|28.95|3
1761332400000|2025-10-24 19:00:00|29.27|28.97|29.34|29.04|29.37|29.07|29.26|28.96|12
1761332700000|2025-10-24 19:05:00|29.37|29.07|29.42|29.12|29.42|29.12|29.35|29.05|7
1761333300000|2025-10-24 19:15:00|29.4|29.1|29.43|29.13|29.43|29.13|29.4|29.1|2
1761333900000|2025-10-24 19:25:00|29.46|29.16|29.51|29.21|29.55|29.25|29.46|29.16|5
1761334200000|2025-10-24 19:30:00|29.49|29.19|29.51|29.21|29.55|29.25|29.48|29.18|12
1761334500000|2025-10-24 19:35:00|29.49|29.19|29.43|29.13|29.51|29.21|29.42|29.12|7
1761334800000|2025-10-24 19:40:00|29.4|29.1|29.46|29.16|29.54|29.24|29.4|29.1|3
1761335100000|2025-10-24 19:45:00|29.48|29.18|29.47|29.17|29.54|29.24|29.45|29.15|21
1761335400000|2025-10-24 19:50:00|29.46|29.16|29.44|29.14|29.53|29.23|29.41|29.11|8
1761335700000|2025-10-24 19:55:00|29.47|29.17|29.42|29.12|29.52|29.22|29.4|29.1|9
1761336000000|2025-10-24 20:00:00|29.46|29.16|29.43|29.13|29.52|29.22|29.43|29.13|3
1761336600000|2025-10-24 20:10:00|29.45|29.15|29.43|29.13|29.54|29.24|29.43|29.13|8
1761336900000|2025-10-24 20:15:00|29.41|29.11|29.48|29.18|29.49|29.19|29.41|29.11|6
1761337200000|2025-10-24 20:20:00|29.51|29.21|29.54|29.24|29.54|29.24|29.42|29.12|7
1761337500000|2025-10-24 20:25:00|29.57|29.27|29.51|29.21|29.57|29.27|29.51|29.21|7
1761337800000|2025-10-24 20:30:00|29.5|29.2|29.51|29.21|29.53|29.23|29.48|29.18|5
1761338100000|2025-10-24 20:35:00|29.54|29.24|29.49|29.19|29.54|29.24|29.49|29.19|5
1761338700000|2025-10-24 20:45:00|29.46|29.16|29.56|29.26|29.59|29.29|29.46|29.16|6
1761339000000|2025-10-24 20:50:00|29.58|29.28|29.6|29.3|29.61|29.31|29.52|29.22|13
1761339300000|2025-10-24 20:55:00|29.62|29.32|29.61|29.31|29.62|29.32|29.61|29.31|2
1761375600000|2025-10-25 07:00:00|29.33|29.03|29.33|29.03|29.33|29.03|29.33|29.03|1
1761375900000|2025-10-25 07:05:00|29.35|29.05|29.31|29.01|29.36|29.06|29.31|29.01|3
1761376500000|2025-10-25 07:15:00|29.34|29.04|29.36|29.06|29.47|29.17|29.33|29.03|8
1761376800000|2025-10-25 07:20:00|29.35|29.05|29.41|29.11|29.55|29.25|29.35|29.05|5
1761377100000|2025-10-25 07:25:00|29.37|29.07|29.39|29.09|29.55|29.25|29.34|29.04|8
1761377400000|2025-10-25 07:30:00|29.37|29.07|29.42|29.12|29.59|29.29|29.37|29.07|38
1761377700000|2025-10-25 07:35:00|29.39|29.09|29.34|29.04|29.42|29.12|29.34|29.04|9
1761378000000|2025-10-25 07:40:00|29.33|29.03|29.31|29.01|29.37|29.07|29.31|29.01|4
1761378300000|2025-10-25 07:45:00|29.33|29.03|29.32|29.02|29.52|29.22|29.32|29.02|3
1761378600000|2025-10-25 07:50:00|29.42|29.12|29.3|29|29.52|29.22|29.3|29|5
1761379200000|2025-10-25 08:00:00|29.33|29.03|29.31|29.01|29.33|29.03|29.31|29.01|2
1761379500000|2025-10-25 08:05:00|29.35|29.05|29.34|29.04|29.46|29.16|29.34|29.04|3
1761379800000|2025-10-25 08:10:00|29.33|29.03|29.32|29.02|29.52|29.22|29.32|29.02|3
1761380100000|2025-10-25 08:15:00|29.36|29.06|29.37|29.07|29.53|29.23|29.33|29.03|6
1761380400000|2025-10-25 08:20:00|29.35|29.05|29.44|29.14|29.58|29.28|29.35|29.05|5
1761380700000|2025-10-25 08:25:00|29.41|29.11|29.41|29.11|29.56|29.26|29.41|29.11|3
1761381300000|2025-10-25 08:35:00|29.38|29.08|29.38|29.08|29.43|29.13|29.38|29.08|3
1761381600000|2025-10-25 08:40:00|29.35|29.05|29.35|29.05|29.38|29.08|29.35|29.05|3
1761381900000|2025-10-25 08:45:00|29.37|29.07|29.41|29.11|29.53|29.23|29.35|29.05|6
1761382500000|2025-10-25 08:55:00|29.38|29.08|29.44|29.14|29.56|29.26|29.38|29.08|3
1761382800000|2025-10-25 09:00:00|29.41|29.11|29.41|29.11|29.44|29.14|29.38|29.08|4
1761383400000|2025-10-25 09:10:00|29.38|29.08|29.41|29.11|29.42|29.12|29.38|29.08|6
1761383700000|2025-10-25 09:15:00|29.44|29.14|29.47|29.17|29.47|29.17|29.41|29.11|5
1761384000000|2025-10-25 09:20:00|29.44|29.14|29.44|29.14|29.58|29.28|29.44|29.14|3
1761384300000|2025-10-25 09:25:00|29.41|29.11|29.37|29.07|29.44|29.14|29.36|29.06|8
1761384600000|2025-10-25 09:30:00|29.34|29.04|29.33|29.03|29.37|29.07|29.33|29.03|5
1761384900000|2025-10-25 09:35:00|29.34|29.04|29.35|29.05|29.38|29.08|29.34|29.04|4
1761385200000|2025-10-25 09:40:00|29.34|29.04|29.38|29.08|29.39|29.09|29.34|29.04|4
1761385500000|2025-10-25 09:45:00|29.39|29.09|29.35|29.05|29.39|29.09|29.34|29.04|4
1761385800000|2025-10-25 09:50:00|29.36|29.06|29.32|29.02|29.36|29.06|29.32|29.02|2
1761386100000|2025-10-25 09:55:00|29.34|29.04|29.31|29.01|29.34|29.04|29.31|29.01|2
1761386700000|2025-10-25 10:05:00|29.33|29.03|29.31|29.01|29.43|29.13|29.3|29|6
1761387300000|2025-10-25 10:15:00|29.52|29.22|29.3|29|29.52|29.22|29.3|29|3
1761388200000|2025-10-25 10:30:00|29.32|29.02|29.34|29.04|29.52|29.22|29.31|29.01|6
1761388500000|2025-10-25 10:35:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1761389100000|2025-10-25 10:45:00|29.34|29.04|29.32|29.02|29.52|29.22|29.32|29.02|3
1761389400000|2025-10-25 10:50:00|29.34|29.04|29.31|29.01|29.34|29.04|29.31|29.01|2
1761389700000|2025-10-25 10:55:00|29.34|29.04|29.31|29.01|29.34|29.04|29.31|29.01|4
1761390000000|2025-10-25 11:00:00|29.33|29.03|29.3|29|29.33|29.03|29.3|29|2
1761390600000|2025-10-25 11:10:00|29.33|29.03|29.32|29.02|29.34|29.04|29.32|29.02|3
1761390900000|2025-10-25 11:15:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1761392700000|2025-10-25 11:45:00|29.52|29.22|29.52|29.22|29.52|29.22|29.52|29.22|1
1761393000000|2025-10-25 11:50:00|29.33|29.03|29.31|29.01|29.52|29.22|29.31|29.01|5
1761393600000|2025-10-25 12:00:00|29.34|29.04|29.53|29.23|29.53|29.23|29.34|29.04|3
1761393900000|2025-10-25 12:05:00|29.35|29.05|29.41|29.11|29.56|29.26|29.34|29.04|11
1761394500000|2025-10-25 12:15:00|29.39|29.09|29.43|29.13|29.43|29.13|29.39|29.09|2
1761394800000|2025-10-25 12:20:00|29.45|29.15|29.45|29.15|29.58|29.28|29.45|29.15|3
1761395400000|2025-10-25 12:30:00|29.48|29.18|29.39|29.09|29.58|29.28|29.38|29.08|8
1761395700000|2025-10-25 12:35:00|29.36|29.06|29.39|29.09|29.43|29.13|29.36|29.06|8
1761396000000|2025-10-25 12:40:00|29.4|29.1|29.4|29.1|29.4|29.1|29.4|29.1|1
1761396300000|2025-10-25 12:45:00|29.43|29.13|29.44|29.14|29.58|29.28|29.39|29.09|19
1761396600000|2025-10-25 12:50:00|29.41|29.11|29.41|29.11|29.56|29.26|29.41|29.11|3
1761396900000|2025-10-25 12:55:00|29.38|29.08|29.44|29.14|29.56|29.26|29.38|29.08|4
1761397200000|2025-10-25 13:00:00|29.41|29.11|29.35|29.05|29.55|29.25|29.35|29.05|9
1761397500000|2025-10-25 13:05:00|29.34|29.04|29.41|29.11|29.41|29.11|29.34|29.04|3
1761397800000|2025-10-25 13:10:00|29.39|29.09|29.34|29.04|29.53|29.23|29.34|29.04|3
1761398100000|2025-10-25 13:15:00|29.33|29.03|29.34|29.04|29.54|29.24|29.33|29.03|6
1761398400000|2025-10-25 13:20:00|29.33|29.03|29.37|29.07|29.56|29.26|29.33|29.03|10
1761399300000|2025-10-25 13:35:00|29.35|29.05|29.39|29.09|29.54|29.24|29.33|29.03|12
1761399900000|2025-10-25 13:45:00|29.37|29.07|29.33|29.03|29.54|29.24|29.33|29.03|10
1761400200000|2025-10-25 13:50:00|29.53|29.23|29.36|29.06|29.53|29.23|29.34|29.04|4
1761401100000|2025-10-25 14:05:00|29.38|29.08|29.4|29.1|29.54|29.24|29.38|29.08|3
1761401400000|2025-10-25 14:10:00|29.54|29.24|29.36|29.06|29.54|29.24|29.36|29.06|2
1761401700000|2025-10-25 14:15:00|29.38|29.08|29.39|29.09|29.54|29.24|29.36|29.06|5
1761402000000|2025-10-25 14:20:00|29.37|29.07|29.43|29.13|29.57|29.27|29.37|29.07|7
1761402300000|2025-10-25 14:25:00|29.4|29.1|29.4|29.1|29.6|29.3|29.36|29.06|16
1761402600000|2025-10-25 14:30:00|29.37|29.07|29.39|29.09|29.55|29.25|29.36|29.06|10
1761402900000|2025-10-25 14:35:00|29.42|29.12|29.46|29.16|29.58|29.28|29.4|29.1|7
1761403200000|2025-10-25 14:40:00|29.58|29.28|29.44|29.14|29.58|29.28|29.44|29.14|2
1761404100000|2025-10-25 14:55:00|29.46|29.16|29.47|29.17|29.58|29.28|29.44|29.14|5
1761404400000|2025-10-25 15:00:00|29.44|29.14|29.43|29.13|29.57|29.27|29.43|29.13|6
1761404700000|2025-10-25 15:05:00|29.4|29.1|29.55|29.25|29.55|29.25|29.4|29.1|9
1761405000000|2025-10-25 15:10:00|29.53|29.23|29.41|29.11|29.56|29.26|29.41|29.11|3
1761405300000|2025-10-25 15:15:00|29.39|29.09|29.43|29.13|29.43|29.13|29.39|29.09|2
1761405900000|2025-10-25 15:25:00|29.42|29.12|29.46|29.16|29.46|29.16|29.42|29.12|2
1761406200000|2025-10-25 15:30:00|29.42|29.12|29.44|29.14|29.44|29.14|29.42|29.12|2
1761406500000|2025-10-25 15:35:00|29.58|29.28|29.43|29.13|29.58|29.28|29.39|29.09|6
1761406800000|2025-10-25 15:40:00|29.45|29.15|29.42|29.12|29.58|29.28|29.39|29.09|6
1761407400000|2025-10-25 15:50:00|29.4|29.1|29.42|29.12|29.6|29.3|29.37|29.07|19
1761407700000|2025-10-25 15:55:00|29.4|29.1|29.43|29.13|29.58|29.28|29.4|29.1|9
1761408000000|2025-10-25 16:00:00|29.41|29.11|29.42|29.12|29.57|29.27|29.38|29.08|13
1761408300000|2025-10-25 16:05:00|29.44|29.14|29.36|29.06|29.54|29.24|29.36|29.06|10
1761408900000|2025-10-25 16:15:00|29.34|29.04|29.39|29.09|29.57|29.27|29.34|29.04|9
1761409200000|2025-10-25 16:20:00|29.36|29.06|29.36|29.06|29.39|29.09|29.36|29.06|3
1761409500000|2025-10-25 16:25:00|29.34|29.04|29.33|29.03|29.34|29.04|29.33|29.03|2
1761409800000|2025-10-25 16:30:00|29.36|29.06|29.4|29.1|29.4|29.1|29.34|29.04|5
1761410100000|2025-10-25 16:35:00|29.38|29.08|29.35|29.05|29.53|29.23|29.35|29.05|4
1761410400000|2025-10-25 16:40:00|29.34|29.04|29.33|29.03|29.52|29.22|29.33|29.03|3
1761410700000|2025-10-25 16:45:00|29.37|29.07|29.32|29.02|29.52|29.22|29.3|29|5
1761411900000|2025-10-25 17:05:00|29.35|29.05|29.35|29.05|29.35|29.05|29.35|29.05|1
1761412200000|2025-10-25 17:10:00|29.33|29.03|29.42|29.12|29.55|29.25|29.33|29.03|6
1761412500000|2025-10-25 17:15:00|29.39|29.09|29.39|29.09|29.55|29.25|29.39|29.09|3
1761413400000|2025-10-25 17:30:00|29.55|29.25|29.42|29.12|29.57|29.27|29.41|29.11|14
1761413700000|2025-10-25 17:35:00|29.55|29.25|29.4|29.1|29.55|29.25|29.36|29.06|6
1761414600000|2025-10-25 17:50:00|29.38|29.08|29.39|29.09|29.39|29.09|29.36|29.06|3
1761415800000|2025-10-25 18:10:00|29.36|29.06|29.5|29.2|29.61|29.31|29.36|29.06|12
1761416700000|2025-10-25 18:25:00|29.47|29.17|29.54|29.24|29.63|29.33|29.45|29.15|11
1761417000000|2025-10-25 18:30:00|29.63|29.33|29.56|29.26|29.64|29.34|29.52|29.22|9
1761417300000|2025-10-25 18:35:00|29.58|29.28|29.6|29.3|29.66|29.36|29.55|29.25|7
1761417600000|2025-10-25 18:40:00|29.57|29.27|29.6|29.3|29.67|29.37|29.57|29.27|7
1761417900000|2025-10-25 18:45:00|29.57|29.27|29.59|29.29|29.64|29.34|29.57|29.27|3
1761418200000|2025-10-25 18:50:00|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|2
1761418500000|2025-10-25 18:55:00|29.64|29.34|29.59|29.29|29.65|29.35|29.54|29.24|5
1761418800000|2025-10-25 19:00:00|29.55|29.25|29.56|29.26|29.61|29.31|29.55|29.25|3
1761419400000|2025-10-25 19:10:00|29.52|29.22|29.53|29.23|29.62|29.32|29.52|29.22|3
1761420000000|2025-10-25 19:20:00|29.51|29.21|29.56|29.26|29.64|29.34|29.51|29.21|3
1761420300000|2025-10-25 19:25:00|29.52|29.22|29.53|29.23|29.58|29.28|29.52|29.22|3
1761420600000|2025-10-25 19:30:00|29.51|29.21|29.59|29.29|29.64|29.34|29.51|29.21|5
1761420900000|2025-10-25 19:35:00|29.55|29.25|29.56|29.26|29.59|29.29|29.55|29.25|3
1761421200000|2025-10-25 19:40:00|29.54|29.24|29.59|29.29|29.65|29.35|29.54|29.24|3
1761421500000|2025-10-25 19:45:00|29.55|29.25|29.56|29.26|29.58|29.28|29.55|29.25|3
1761422400000|2025-10-25 20:00:00|29.55|29.25|29.58|29.28|29.58|29.28|29.55|29.25|2
1761422700000|2025-10-25 20:05:00|29.65|29.35|29.62|29.32|29.67|29.37|29.6|29.3|6
1761424200000|2025-10-25 20:30:00|29.64|29.34|29.58|29.28|29.64|29.34|29.57|29.27|6
1761424500000|2025-10-25 20:35:00|29.54|29.24|29.56|29.26|29.56|29.26|29.54|29.24|2
1761424800000|2025-10-25 20:40:00|29.54|29.24|29.61|29.31|29.63|29.33|29.54|29.24|7
1761425100000|2025-10-25 20:45:00|29.65|29.35|29.64|29.34|29.67|29.37|29.61|29.31|5
1761425700000|2025-10-25 20:55:00|29.61|29.31|29.58|29.28|29.64|29.34|29.58|29.28|8
1761426000000|2025-10-25 21:00:00|29.55|29.25|29.55|29.25|29.58|29.28|29.55|29.25|4
1761426300000|2025-10-25 21:05:00|29.58|29.28|29.58|29.28|29.58|29.28|29.57|29.27|3
1761426600000|2025-10-25 21:10:00|29.6|29.3|29.65|29.35|29.65|29.35|29.6|29.3|2
1761426900000|2025-10-25 21:15:00|29.62|29.32|29.59|29.29|29.65|29.35|29.54|29.24|6
1761427200000|2025-10-25 21:20:00|29.56|29.26|29.56|29.26|29.64|29.34|29.56|29.26|3
1761427500000|2025-10-25 21:25:00|29.53|29.23|29.54|29.24|29.54|29.24|29.53|29.23|2
1761427800000|2025-10-25 21:30:00|29.56|29.26|29.53|29.23|29.56|29.26|29.53|29.23|2
1761428700000|2025-10-25 21:45:00|29.49|29.19|29.53|29.23|29.53|29.23|29.49|29.19|3
1761429300000|2025-10-25 21:55:00|29.51|29.21|29.54|29.24|29.55|29.25|29.51|29.21|3
1761429600000|2025-10-25 22:00:00|29.51|29.21|29.51|29.21|29.61|29.31|29.51|29.21|3
1761430500000|2025-10-25 22:15:00|29.54|29.24|29.54|29.24|29.55|29.25|29.54|29.24|3
1761431700000|2025-10-25 22:35:00|29.51|29.21|29.57|29.27|29.64|29.34|29.51|29.21|3
1761432000000|2025-10-25 22:40:00|29.54|29.24|29.66|29.36|29.67|29.37|29.54|29.24|9
1761432300000|2025-10-25 22:45:00|29.62|29.32|29.64|29.34|29.68|29.38|29.59|29.29|11
1761433200000|2025-10-25 23:00:00|29.61|29.31|29.58|29.28|29.66|29.36|29.58|29.28|6
1761434100000|2025-10-25 23:15:00|29.55|29.25|29.55|29.25|29.6|29.3|29.55|29.25|3
1761434700000|2025-10-25 23:25:00|29.62|29.32|29.52|29.22|29.62|29.32|29.52|29.22|2
1761435000000|2025-10-25 23:30:00|29.49|29.19|29.55|29.25|29.63|29.33|29.49|29.19|3
1761436200000|2025-10-25 23:50:00|29.52|29.22|29.52|29.22|29.56|29.26|29.52|29.22|3
1761436500000|2025-10-25 23:55:00|29.49|29.19|29.49|29.19|29.6|29.3|29.49|29.19|3
1761436800000|2025-10-26 00:00:00|29.46|29.16|29.42|29.12|29.57|29.27|29.42|29.12|11
1761437100000|2025-10-26 00:05:00|29.4|29.1|29.4|29.1|29.42|29.12|29.36|29.06|13
1761437400000|2025-10-26 00:10:00|29.37|29.07|29.43|29.13|29.44|29.14|29.37|29.07|3
1761437700000|2025-10-26 00:15:00|29.4|29.1|29.48|29.18|29.59|29.29|29.4|29.1|5
1761438000000|2025-10-26 00:20:00|29.5|29.2|29.49|29.19|29.6|29.3|29.49|29.19|3
1761438300000|2025-10-26 00:25:00|29.51|29.21|29.52|29.22|29.6|29.3|29.44|29.14|13
1761438600000|2025-10-26 00:30:00|29.54|29.24|29.51|29.21|29.54|29.24|29.51|29.21|2
1761438900000|2025-10-26 00:35:00|29.54|29.24|29.53|29.23|29.62|29.32|29.52|29.22|5
1761439200000|2025-10-26 00:40:00|29.62|29.32|29.53|29.23|29.62|29.32|29.51|29.21|5
1761439500000|2025-10-26 00:45:00|29.51|29.21|29.51|29.21|29.62|29.32|29.51|29.21|7
1761439800000|2025-10-26 00:50:00|29.48|29.18|29.49|29.19|29.6|29.3|29.44|29.14|13
1761440100000|2025-10-26 00:55:00|29.51|29.21|29.53|29.23|29.53|29.23|29.51|29.21|2
1761440400000|2025-10-26 01:00:00|29.48|29.18|29.52|29.22|29.6|29.3|29.47|29.17|14
1761440700000|2025-10-26 01:05:00|29.54|29.24|29.49|29.19|29.62|29.32|29.47|29.17|12
1761441300000|2025-10-26 01:15:00|29.51|29.21|29.48|29.18|29.6|29.3|29.48|29.18|3
1761441600000|2025-10-26 01:20:00|29.44|29.14|29.43|29.13|29.47|29.17|29.42|29.12|6
1761442500000|2025-10-26 01:35:00|29.45|29.15|29.45|29.15|29.45|29.15|29.41|29.11|5
1761442800000|2025-10-26 01:40:00|29.47|29.17|29.43|29.13|29.47|29.17|29.42|29.12|6
1761443400000|2025-10-26 01:50:00|29.42|29.12|29.4|29.1|29.46|29.16|29.4|29.1|6
1761443700000|2025-10-26 01:55:00|29.37|29.07|29.36|29.06|29.57|29.27|29.3|29|32
1761444000000|2025-10-26 02:00:00|29.35|29.05|29.32|29.02|29.53|29.23|29.32|29.02|10
1761444600000|2025-10-26 02:10:00|29.31|29.01|29.31|29.01|29.31|29.01|29.31|29.01|1
1761444900000|2025-10-26 02:15:00|29.33|29.03|29.32|29.02|29.34|29.04|29.32|29.02|10
1761445200000|2025-10-26 02:20:00|29.31|29.01|29.35|29.05|29.35|29.05|29.31|29.01|4
1761445500000|2025-10-26 02:25:00|29.33|29.03|29.37|29.07|29.47|29.17|29.32|29.02|8
1761445800000|2025-10-26 02:30:00|29.34|29.04|29.4|29.1|29.56|29.26|29.34|29.04|3
1761446100000|2025-10-26 02:35:00|29.37|29.07|29.37|29.07|29.41|29.11|29.37|29.07|5
1761446700000|2025-10-26 02:45:00|29.34|29.04|29.32|29.02|29.52|29.22|29.32|29.02|4
1761447000000|2025-10-26 02:50:00|29.29|28.99|29.32|29.02|29.51|29.21|29.29|28.99|9
1761447300000|2025-10-26 02:55:00|29.36|29.06|29.35|29.05|29.36|29.06|29.32|29.02|4
1761447900000|2025-10-26 03:05:00|29.36|29.06|29.31|29.01|29.52|29.22|29.29|28.99|5
1761448200000|2025-10-26 03:10:00|29.33|29.03|29.29|28.99|29.33|29.03|29.29|28.99|2
1761448500000|2025-10-26 03:15:00|29.27|28.97|29.32|29.02|29.32|29.02|29.27|28.97|8
1761449100000|2025-10-26 03:25:00|29.35|29.05|29.35|29.05|29.35|29.05|29.32|29.02|4
1761449400000|2025-10-26 03:30:00|29.32|29.02|29.32|29.02|29.35|29.05|29.32|29.02|4
1761450000000|2025-10-26 03:40:00|29.29|28.99|29.27|28.97|29.34|29.04|29.27|28.97|6
1761450300000|2025-10-26 03:45:00|29.49|29.19|29.27|28.97|29.49|29.19|29.25|28.95|5
1761450600000|2025-10-26 03:50:00|29.51|29.21|29.3|29|29.51|29.21|29.3|29|2
1761451200000|2025-10-26 04:00:00|29.28|28.98|29.3|29|29.51|29.21|29.27|28.97|7
1761452400000|2025-10-26 04:20:00|29.52|29.22|29.36|29.06|29.54|29.24|29.31|29.01|7
1761452700000|2025-10-26 04:25:00|29.34|29.04|29.39|29.09|29.42|29.12|29.34|29.04|4
1761453300000|2025-10-26 04:35:00|29.41|29.11|29.36|29.06|29.42|29.12|29.35|29.05|5
1761454500000|2025-10-26 04:55:00|29.55|29.25|29.39|29.09|29.55|29.25|29.39|29.09|2
1761454800000|2025-10-26 05:00:00|29.41|29.11|29.36|29.06|29.42|29.12|29.35|29.05|5
1761455400000|2025-10-26 05:10:00|29.34|29.04|29.39|29.09|29.42|29.12|29.34|29.04|5
1761456300000|2025-10-26 05:25:00|29.44|29.14|29.42|29.12|29.44|29.14|29.42|29.12|2
1761456600000|2025-10-26 05:30:00|29.44|29.14|29.44|29.14|29.58|29.28|29.42|29.12|4
1761457200000|2025-10-26 05:40:00|29.41|29.11|29.46|29.16|29.59|29.29|29.41|29.11|3
1761459000000|2025-10-26 06:10:00|29.43|29.13|29.45|29.15|29.45|29.15|29.43|29.13|2
1761459300000|2025-10-26 06:15:00|29.43|29.13|29.45|29.15|29.59|29.29|29.43|29.13|4
1761459900000|2025-10-26 06:25:00|29.48|29.18|29.47|29.17|29.48|29.18|29.47|29.17|2
1761460200000|2025-10-26 06:30:00|29.45|29.15|29.44|29.14|29.48|29.18|29.42|29.12|8
1761460500000|2025-10-26 06:35:00|29.45|29.15|29.44|29.14|29.45|29.15|29.42|29.12|4
1761460800000|2025-10-26 06:40:00|29.45|29.15|29.42|29.12|29.45|29.15|29.42|29.12|2
1761461100000|2025-10-26 06:45:00|29.45|29.15|29.46|29.16|29.59|29.29|29.44|29.14|4
1761462000000|2025-10-26 07:00:00|29.48|29.18|29.49|29.19|29.6|29.3|29.48|29.18|3
1761462600000|2025-10-26 07:10:00|29.47|29.17|29.52|29.22|29.62|29.32|29.47|29.17|3
1761462900000|2025-10-26 07:15:00|29.5|29.2|29.55|29.25|29.58|29.28|29.5|29.2|3
1761463200000|2025-10-26 07:20:00|29.52|29.22|29.52|29.22|29.57|29.27|29.52|29.22|3
1761464100000|2025-10-26 07:35:00|29.5|29.2|29.58|29.28|29.59|29.29|29.5|29.2|6
1761464700000|2025-10-26 07:45:00|29.57|29.27|29.6|29.3|29.6|29.3|29.57|29.27|2
1761465000000|2025-10-26 07:50:00|29.57|29.27|29.58|29.28|29.58|29.28|29.57|29.27|2
1761465600000|2025-10-26 08:00:00|29.57|29.27|29.6|29.3|29.66|29.36|29.57|29.27|7
1761465900000|2025-10-26 08:05:00|29.58|29.28|29.63|29.33|29.65|29.35|29.58|29.28|8
1761466200000|2025-10-26 08:10:00|29.65|29.35|29.62|29.32|29.65|29.35|29.62|29.32|2
1761466500000|2025-10-26 08:15:00|29.59|29.29|29.6|29.3|29.6|29.3|29.59|29.29|2
1761467400000|2025-10-26 08:30:00|29.62|29.32|29.62|29.32|29.62|29.32|29.62|29.32|1
1761467700000|2025-10-26 08:35:00|29.59|29.29|29.57|29.27|29.62|29.32|29.57|29.27|6
1761468000000|2025-10-26 08:40:00|29.54|29.24|29.6|29.3|29.66|29.36|29.54|29.24|3
1761468300000|2025-10-26 08:45:00|29.58|29.28|29.66|29.36|29.68|29.38|29.58|29.28|7
1761468600000|2025-10-26 08:50:00|29.64|29.34|29.64|29.34|29.68|29.38|29.64|29.34|3
1761468900000|2025-10-26 08:55:00|29.68|29.38|29.61|29.31|29.68|29.38|29.59|29.29|4
1761469200000|2025-10-26 09:00:00|29.65|29.35|29.58|29.28|29.66|29.36|29.56|29.26|5
1761469500000|2025-10-26 09:05:00|29.62|29.32|29.78|29.48|30.52|30.22|29.62|29.32|14
1761469800000|2025-10-26 09:10:00|29.79|29.49|30.56|30.26|30.56|30.26|29.79|29.49|5
1761470100000|2025-10-26 09:15:00|30.57|30.27|30.66|30.36|30.66|30.36|30.57|30.27|8
1761470400000|2025-10-26 09:20:00|30.67|30.37|30.73|30.43|30.73|30.43|30.67|30.37|9
1761470700000|2025-10-26 09:25:00|30.74|30.44|30.8|30.5|30.8|30.5|30.74|30.44|7
1761471000000|2025-10-26 09:30:00|30.81|30.51|29.8|29.5|30.82|30.52|29.79|29.49|12
1761471300000|2025-10-26 09:35:00|30.52|30.22|29.74|29.44|30.52|30.22|29.74|29.44|24
1761471600000|2025-10-26 09:40:00|30.42|30.12|30.54|30.24|30.54|30.24|30.41|30.11|4
1761471900000|2025-10-26 09:45:00|30.53|30.23|30.41|30.11|30.53|30.23|30.41|30.11|12
1761472200000|2025-10-26 09:50:00|30.4|30.1|30.51|30.21|30.51|30.21|30.35|30.05|25
1761472500000|2025-10-26 09:55:00|30.5|30.2|30.44|30.14|30.51|30.21|30.44|30.14|30
1761472800000|2025-10-26 10:00:00|30.45|30.15|30.53|30.23|30.54|30.24|30.44|30.14|14
1761473100000|2025-10-26 10:05:00|30.52|30.22|30.38|30.08|30.52|30.22|30.38|30.08|6
1761473400000|2025-10-26 10:10:00|30.37|30.07|30.5|30.2|30.51|30.21|30.03|29.73|26
1761473700000|2025-10-26 10:15:00|30.16|29.86|30.16|29.86|30.51|30.21|30.1|29.8|16
1761474000000|2025-10-26 10:20:00|30.14|29.84|30.15|29.85|30.51|30.21|30.12|29.82|105
1761474300000|2025-10-26 10:25:00|30.13|29.83|30.48|30.18|30.53|30.23|30.08|29.78|39
1761474600000|2025-10-26 10:30:00|30.47|30.17|30.54|30.24|30.54|30.24|30.09|29.79|33
1761474900000|2025-10-26 10:35:00|30.18|29.88|30.48|30.18|30.54|30.24|30.09|29.79|10
1761475200000|2025-10-26 10:40:00|30.09|29.79|30.39|30.09|30.48|30.18|30.09|29.79|31
1761475500000|2025-10-26 10:45:00|30.06|29.76|30.32|30.02|30.39|30.09|30|29.7|20
1761475800000|2025-10-26 10:50:00|30.31|30.01|30.49|30.19|30.49|30.19|29.99|29.69|14
1761476100000|2025-10-26 10:55:00|30.13|29.83|30.37|30.07|30.49|30.19|30.05|29.75|71
1761476400000|2025-10-26 11:00:00|30.36|30.06|30.11|29.81|30.49|30.19|30.02|29.72|11
1761476700000|2025-10-26 11:05:00|30.52|30.22|30.46|30.16|30.52|30.22|30.08|29.78|8
1761477000000|2025-10-26 11:10:00|30.11|29.81|30.38|30.08|30.46|30.16|30.04|29.74|13
1761477300000|2025-10-26 11:15:00|30.37|30.07|30.49|30.19|30.49|30.19|30.02|29.72|19
1761477600000|2025-10-26 11:20:00|30.12|29.82|30.42|30.12|30.49|30.19|30.09|29.79|18
1761477900000|2025-10-26 11:25:00|30.41|30.11|30.5|30.2|30.51|30.21|30.05|29.75|58
1761478200000|2025-10-26 11:30:00|30.51|30.21|30.44|30.14|30.51|30.21|30.12|29.82|79
1761478500000|2025-10-26 11:35:00|30.45|30.15|30.5|30.2|30.55|30.25|30.19|29.89|9
1761478800000|2025-10-26 11:40:00|30.49|30.19|30.61|30.31|30.61|30.31|30.17|29.87|15
1761479100000|2025-10-26 11:45:00|30.6|30.3|30.56|30.26|30.63|30.33|30.31|30.01|17
1761479400000|2025-10-26 11:50:00|30.61|30.31|30.56|30.26|30.61|30.31|30.56|30.26|10
1761479700000|2025-10-26 11:55:00|30.6|30.3|30.56|30.26|30.63|30.33|30.56|30.26|24
1761480000000|2025-10-26 12:00:00|30.57|30.27|30.6|30.3|30.63|30.33|30.57|30.27|9
1761480300000|2025-10-26 12:05:00|30.59|30.29|30.61|30.31|30.63|30.33|30.58|30.28|9
1761480600000|2025-10-26 12:10:00|30.6|30.3|30.61|30.31|30.63|30.33|30.59|30.29|11
1761480900000|2025-10-26 12:15:00|30.63|30.33|30.62|30.32|30.64|30.34|30.62|30.32|4
1761481200000|2025-10-26 12:20:00|30.6|30.3|30.58|30.28|30.61|30.31|30.54|30.24|8
1761481500000|2025-10-26 12:25:00|30.57|30.27|30.59|30.29|30.61|30.31|30.54|30.24|8
1761481800000|2025-10-26 12:30:00|30.61|30.31|30.66|30.36|30.67|30.37|30.36|30.06|12
1761482100000|2025-10-26 12:35:00|30.62|30.32|30.68|30.38|30.71|30.41|30.55|30.25|8
1761482400000|2025-10-26 12:40:00|30.65|30.35|30.64|30.34|30.65|30.35|30.63|30.33|3
1761482700000|2025-10-26 12:45:00|30.65|30.35|30.65|30.35|30.65|30.35|30.61|30.31|6
1761483000000|2025-10-26 12:50:00|30.66|30.36|30.7|30.4|30.71|30.41|30.66|30.36|11
1761483300000|2025-10-26 12:55:00|30.57|30.27|30.71|30.41|30.71|30.41|30.57|30.27|2
1761483600000|2025-10-26 13:00:00|30.57|30.27|30.68|30.38|30.7|30.4|30.57|30.27|3
1761483900000|2025-10-26 13:05:00|30.66|30.36|30.67|30.37|30.67|30.37|30.61|30.31|6
1761484200000|2025-10-26 13:10:00|30.65|30.35|30.65|30.35|30.65|30.35|30.65|30.35|1
1761484500000|2025-10-26 13:15:00|30.66|30.36|30.67|30.37|30.67|30.37|30.66|30.36|2
1761484800000|2025-10-26 13:20:00|30.68|30.38|30.68|30.38|30.68|30.38|30.68|30.38|1
1761485100000|2025-10-26 13:25:00|30.69|30.39|30.7|30.4|30.7|30.4|30.68|30.38|5
1761485700000|2025-10-26 13:35:00|30.69|30.39|30.71|30.41|30.71|30.41|30.69|30.39|3
1761486300000|2025-10-26 13:45:00|30.67|30.37|30.68|30.38|30.71|30.41|30.67|30.37|9
1761486600000|2025-10-26 13:50:00|30.66|30.36|30.68|30.38|30.7|30.4|30.66|30.36|4
1761486900000|2025-10-26 13:55:00|30.69|30.39|30.71|30.41|30.71|30.41|30.68|30.38|6
1761487200000|2025-10-26 14:00:00|30.68|30.38|30.68|30.38|30.69|30.39|30.55|30.25|4
1761487500000|2025-10-26 14:05:00|30.66|30.36|30.68|30.38|30.68|30.38|30.53|30.23|4
1761487800000|2025-10-26 14:10:00|30.71|30.41|30.7|30.4|30.71|30.41|30.68|30.38|5
1761488100000|2025-10-26 14:15:00|30.68|30.38|30.62|30.32|30.69|30.39|30.61|30.31|7
1761488400000|2025-10-26 14:20:00|30.64|30.34|30.55|30.25|30.64|30.34|30.54|30.24|11
1761488700000|2025-10-26 14:25:00|30.56|30.26|30.6|30.3|30.61|30.31|30.56|30.26|7
1761489000000|2025-10-26 14:30:00|30.59|30.29|30.59|30.29|30.63|30.33|30.56|30.26|9
1761489300000|2025-10-26 14:35:00|30.63|30.33|30.62|30.32|30.64|30.34|30.6|30.3|10
1761489600000|2025-10-26 14:40:00|30.64|30.34|30.6|30.3|30.64|30.34|30.6|30.3|8
1761489900000|2025-10-26 14:45:00|30.63|30.33|30.6|30.3|30.63|30.33|30.57|30.27|9
1761490200000|2025-10-26 14:50:00|30.59|30.29|30.56|30.26|30.6|30.3|30.53|30.23|13
1761490500000|2025-10-26 14:55:00|30.55|30.25|30.62|30.32|30.63|30.33|30.54|30.24|10
1761490800000|2025-10-26 15:00:00|30.61|30.31|30.52|30.22|30.61|30.31|30.52|30.22|10
1761491100000|2025-10-26 15:05:00|30.51|30.21|30.52|30.22|30.57|30.27|30.51|30.21|10
1761491400000|2025-10-26 15:10:00|30.54|30.24|30.6|30.3|30.62|30.32|30.53|30.23|10
1761491700000|2025-10-26 15:15:00|30.62|30.32|30.55|30.25|30.62|30.32|30.55|30.25|9
1761492000000|2025-10-26 15:20:00|30.6|30.3|30.59|30.29|30.6|30.3|30.54|30.24|8
1761492300000|2025-10-26 15:25:00|30.58|30.28|30.57|30.27|30.59|30.29|30.54|30.24|14
1761492600000|2025-10-26 15:30:00|30.58|30.28|30.57|30.27|30.6|30.3|30.55|30.25|8
1761492900000|2025-10-26 15:35:00|30.56|30.26|30.57|30.27|30.62|30.32|30.51|30.21|11
1761493200000|2025-10-26 15:40:00|30.56|30.26|30.55|30.25|30.6|30.3|30.55|30.25|8
1761493500000|2025-10-26 15:45:00|30.6|30.3|30.61|30.31|30.62|30.32|30.58|30.28|8
1761493800000|2025-10-26 15:50:00|30.6|30.3|30.58|30.28|30.62|30.32|30.58|30.28|8
1761494100000|2025-10-26 15:55:00|30.62|30.32|30.61|30.31|30.62|30.32|30.58|30.28|7
1761494400000|2025-10-26 16:00:00|30.6|30.3|30.49|30.19|30.6|30.3|30.47|30.17|13
1761494700000|2025-10-26 16:05:00|30.57|30.27|30.49|30.19|30.57|30.27|30.49|30.19|10
1761495000000|2025-10-26 16:10:00|30.48|30.18|30.51|30.21|30.54|30.24|30.44|30.14|8
1761495300000|2025-10-26 16:15:00|30.5|30.2|30.41|30.11|30.5|30.2|30.41|30.11|11
1761495600000|2025-10-26 16:20:00|30.52|30.22|30.46|30.16|30.52|30.22|30.46|30.16|7
1761495900000|2025-10-26 16:25:00|30.45|30.15|30.37|30.07|30.45|30.15|30.37|30.07|9
1761496200000|2025-10-26 16:30:00|30.36|30.06|30.45|30.15|30.49|30.19|30.34|30.04|7
1761496500000|2025-10-26 16:35:00|30.44|30.14|30.37|30.07|30.44|30.14|30.37|30.07|11
1761496800000|2025-10-26 16:40:00|30.36|30.06|30.47|30.17|30.5|30.2|30.35|30.05|6
1761497100000|2025-10-26 16:45:00|30.46|30.16|30.42|30.12|30.47|30.17|30.42|30.12|13
1761497400000|2025-10-26 16:50:00|30.41|30.11|30.31|30.01|30.41|30.11|30.31|30.01|8
1761497700000|2025-10-26 16:55:00|30.3|30|30.42|30.12|30.5|30.2|30.3|30|10
1761498000000|2025-10-26 17:00:00|30.41|30.11|30.33|30.03|30.41|30.11|30.33|30.03|10
1761498300000|2025-10-26 17:05:00|30.32|30.02|30.48|30.18|30.48|30.18|30.27|29.97|7
1761498600000|2025-10-26 17:10:00|30.47|30.17|30.38|30.08|30.47|30.17|30.38|30.08|10
1761498900000|2025-10-26 17:15:00|30.37|30.07|30.3|30|30.37|30.07|30.3|30|8
1761499200000|2025-10-26 17:20:00|30.29|29.99|30.43|30.13|30.47|30.17|30.28|29.98|7
1761499500000|2025-10-26 17:25:00|30.42|30.12|30.34|30.04|30.42|30.12|30.34|30.04|9
1761499800000|2025-10-26 17:30:00|30.33|30.03|30.26|29.96|30.33|30.03|30.26|29.96|8
1761500100000|2025-10-26 17:35:00|30.25|29.95|30.4|30.1|30.45|30.15|30.25|29.95|7
1761500400000|2025-10-26 17:40:00|30.39|30.09|30.31|30.01|30.39|30.09|30.31|30.01|14
1761500700000|2025-10-26 17:45:00|30.3|30|30.23|29.93|30.31|30.01|30.23|29.93|10
1761501000000|2025-10-26 17:50:00|30.25|29.95|29.72|29.42|30.46|30.16|29.72|29.42|10
1761501600000|2025-10-26 18:00:00|29.71|29.41|29.72|29.42|29.72|29.42|29.71|29.41|2
1761501900000|2025-10-26 18:05:00|30.43|30.13|30.36|30.06|30.43|30.13|30.36|30.06|10
1761502200000|2025-10-26 18:10:00|30.35|30.05|29.56|29.26|30.35|30.05|29.56|29.26|11
1761502500000|2025-10-26 18:15:00|30.24|29.94|29.61|29.31|30.45|30.15|29.61|29.31|7
1761503100000|2025-10-26 18:25:00|29.63|29.33|29.55|29.25|30.33|30.03|29.55|29.25|7
1761503400000|2025-10-26 18:30:00|29.57|29.27|30.17|29.87|30.18|29.88|29.57|29.27|3
1761503700000|2025-10-26 18:35:00|30.16|29.86|30.09|29.79|30.16|29.86|30.09|29.79|8
1761504000000|2025-10-26 18:40:00|30.08|29.78|30.01|29.71|30.08|29.78|30.01|29.71|8
1761504300000|2025-10-26 18:45:00|30|29.7|29.55|29.25|30|29.7|29.55|29.25|3
1761504600000|2025-10-26 18:50:00|30.4|30.1|29.61|29.31|30.41|30.11|29.58|29.28|6
1761504900000|2025-10-26 18:55:00|29.65|29.35|30.4|30.1|30.46|30.16|29.65|29.35|8
1761505200000|2025-10-26 19:00:00|30.39|30.09|29.55|29.25|30.39|30.09|29.55|29.25|4
1761505500000|2025-10-26 19:05:00|29.54|29.24|29.6|29.3|29.6|29.3|29.54|29.24|3
1761506100000|2025-10-26 19:15:00|29.71|29.41|29.66|29.36|30.22|29.92|29.6|29.3|17
1761506400000|2025-10-26 19:20:00|29.64|29.34|29.63|29.33|30.48|30.18|29.63|29.33|5
1761506700000|2025-10-26 19:25:00|29.65|29.35|29.68|29.38|30.48|30.18|29.62|29.32|8
1761507000000|2025-10-26 19:30:00|29.71|29.41|29.63|29.33|30.03|29.73|29.63|29.33|8
1761507300000|2025-10-26 19:35:00|29.61|29.31|29.6|29.3|29.74|29.44|29.6|29.3|5
1761507600000|2025-10-26 19:40:00|29.58|29.28|29.75|29.45|30.45|30.15|29.58|29.28|7
1761507900000|2025-10-26 19:45:00|29.73|29.43|29.62|29.32|30.47|30.17|29.62|29.32|4
1761508800000|2025-10-26 20:00:00|30.47|30.17|29.62|29.32|30.47|30.17|29.62|29.32|2
1761509100000|2025-10-26 20:05:00|29.59|29.29|29.59|29.29|30.45|30.15|29.59|29.29|4
1761509700000|2025-10-26 20:15:00|29.61|29.31|29.58|29.28|29.77|29.47|29.58|29.28|6
1761510000000|2025-10-26 20:20:00|29.56|29.26|29.55|29.25|29.7|29.4|29.49|29.19|10
1761510300000|2025-10-26 20:25:00|29.58|29.28|29.54|29.24|29.58|29.28|29.54|29.24|2
1761510600000|2025-10-26 20:30:00|29.57|29.27|29.55|29.25|29.57|29.27|29.55|29.25|2
1761511800000|2025-10-26 20:50:00|29.57|29.27|29.58|29.28|30.45|30.15|29.57|29.27|5
1761512100000|2025-10-26 20:55:00|29.57|29.27|29.55|29.25|30.44|30.14|29.55|29.25|4
1761512700000|2025-10-26 21:05:00|29.56|29.26|29.65|29.35|29.65|29.35|29.56|29.26|3
1761513000000|2025-10-26 21:10:00|29.78|29.48|29.66|29.36|30.42|30.12|29.65|29.35|7
1761513600000|2025-10-26 21:20:00|29.68|29.38|29.65|29.35|30.44|30.14|29.65|29.35|3
1761513900000|2025-10-26 21:25:00|29.68|29.38|29.65|29.35|30.34|30.04|29.65|29.35|8
1761514200000|2025-10-26 21:30:00|29.75|29.45|30.44|30.14|30.5|30.2|29.72|29.42|10
1761514500000|2025-10-26 21:35:00|30.43|30.13|30.36|30.06|30.43|30.13|30.36|30.06|8
1761514800000|2025-10-26 21:40:00|30.35|30.05|30.28|29.98|30.35|30.05|30.28|29.98|8
1761515100000|2025-10-26 21:45:00|30.27|29.97|30.2|29.9|30.27|29.97|30.2|29.9|8
1761515400000|2025-10-26 21:50:00|30.19|29.89|30.12|29.82|30.19|29.89|30.12|29.82|8
1761515700000|2025-10-26 21:55:00|30.11|29.81|30.47|30.17|30.5|30.2|30.09|29.79|7
1761516000000|2025-10-26 22:00:00|30.48|30.18|30.02|29.72|30.63|30.33|29.87|29.57|97
1761516300000|2025-10-26 22:05:00|30|29.7|30.04|29.74|30.57|30.27|29.83|29.53|64
1761516600000|2025-10-26 22:10:00|30.06|29.76|30.01|29.71|30.48|30.18|29.88|29.58|19
1761516900000|2025-10-26 22:15:00|29.98|29.68|29.95|29.65|30.65|30.35|29.95|29.65|19
1761517200000|2025-10-26 22:20:00|29.92|29.62|29.95|29.65|30.5|30.2|29.89|29.59|6
1761517500000|2025-10-26 22:25:00|29.92|29.62|29.95|29.65|30.5|30.2|29.92|29.62|6
1761517800000|2025-10-26 22:30:00|29.92|29.62|29.97|29.67|30.43|30.13|29.92|29.62|19
1761518100000|2025-10-26 22:35:00|29.94|29.64|29.93|29.63|30.32|30.02|29.81|29.51|7
1761518400000|2025-10-26 22:40:00|29.9|29.6|29.99|29.69|30.65|30.35|29.9|29.6|7
1761518700000|2025-10-26 22:45:00|29.97|29.67|30.07|29.77|30.58|30.28|29.96|29.66|11
1761519000000|2025-10-26 22:50:00|30.52|30.22|30.08|29.78|30.52|30.22|30.08|29.78|2
1761519300000|2025-10-26 22:55:00|30.06|29.76|30.11|29.81|30.67|30.37|30.06|29.76|9
1761519600000|2025-10-26 23:00:00|30.08|29.78|30.57|30.27|30.65|30.35|30.08|29.78|8
1761519900000|2025-10-26 23:05:00|30.56|30.26|30.08|29.78|30.56|30.26|30.05|29.75|11
1761520200000|2025-10-26 23:10:00|30.05|29.75|30.15|29.85|30.69|30.39|30.05|29.75|12
1761520500000|2025-10-26 23:15:00|30.69|30.39|30.62|30.32|30.69|30.39|30.62|30.32|8
1761520800000|2025-10-26 23:20:00|30.61|30.31|30.55|30.25|30.63|30.33|30.55|30.25|11
1761521100000|2025-10-26 23:25:00|30.53|30.23|30.16|29.86|30.56|30.26|30.16|29.86|6
1761521400000|2025-10-26 23:30:00|30.13|29.83|30.21|29.91|30.73|30.43|30.13|29.83|15
1761521700000|2025-10-26 23:35:00|30.19|29.89|30.14|29.84|30.72|30.42|30.13|29.83|17
1761522000000|2025-10-26 23:40:00|30.11|29.81|30.09|29.79|30.53|30.23|30.09|29.79|3
1761522300000|2025-10-26 23:45:00|30.07|29.77|30.06|29.76|30.54|30.24|30.04|29.74|15
1761522600000|2025-10-26 23:50:00|30.08|29.78|30.03|29.73|30.63|30.33|30.01|29.71|5
1761522900000|2025-10-26 23:55:00|30.01|29.71|30.02|29.72|30.56|30.26|30.01|29.71|7
1761523200000|2025-10-27 00:00:00|30.04|29.74|30.1|29.8|30.52|30.22|29.95|29.65|31
1761523500000|2025-10-27 00:05:00|30.13|29.83|30.1|29.8|30.13|29.83|30.06|29.76|5
1761523800000|2025-10-27 00:10:00|30.06|29.76|30.06|29.76|30.06|29.76|30.06|29.76|1
1761524100000|2025-10-27 00:15:00|30.03|29.73|30.09|29.79|30.6|30.3|30.03|29.73|3
1761524400000|2025-10-27 00:20:00|30.06|29.76|30.41|30.11|30.47|30.17|30.03|29.73|8
1761524700000|2025-10-27 00:25:00|30.4|30.1|30.11|29.81|30.69|30.39|30.02|29.72|10
1761525000000|2025-10-27 00:30:00|30.08|29.78|30.19|29.89|30.63|30.33|29.94|29.64|7
1761525300000|2025-10-27 00:35:00|30.17|29.87|30.17|29.87|30.62|30.32|29.95|29.65|7
1761525600000|2025-10-27 00:40:00|30.14|29.84|30.24|29.94|30.72|30.42|30.08|29.78|18
1761525900000|2025-10-27 00:45:00|30.22|29.92|30.57|30.27|30.66|30.36|30.1|29.8|23
1761526200000|2025-10-27 00:50:00|30.56|30.26|30.13|29.83|30.56|30.26|30.1|29.8|9
1761526500000|2025-10-27 00:55:00|30.11|29.81|30.16|29.86|30.7|30.4|30.11|29.81|3
1761526800000|2025-10-27 01:00:00|30.13|29.83|30.13|29.83|30.72|30.42|30.1|29.8|12
1761527100000|2025-10-27 01:05:00|30.15|29.85|30.12|29.82|30.63|30.33|30.12|29.82|4
1761527400000|2025-10-27 01:10:00|30.57|30.27|30.14|29.84|30.57|30.27|30.11|29.81|4
1761527700000|2025-10-27 01:15:00|30.12|29.82|30.11|29.81|30.67|30.37|30.11|29.81|5
1761528000000|2025-10-27 01:20:00|30.64|30.34|30.19|29.89|30.65|30.35|29.94|29.64|21
1761528300000|2025-10-27 01:25:00|30.17|29.87|30.16|29.86|30.54|30.24|30.16|29.86|4
1761528600000|2025-10-27 01:30:00|30.13|29.83|30.21|29.91|30.69|30.39|30.12|29.82|8
1761528900000|2025-10-27 01:35:00|30.18|29.88|30.28|29.98|30.77|30.47|30.18|29.88|4
1761529200000|2025-10-27 01:40:00|30.69|30.39|30.22|29.92|30.69|30.39|30.21|29.91|5
1761529500000|2025-10-27 01:45:00|30.19|29.89|30.33|30.03|30.65|30.35|30.19|29.89|10
1761529800000|2025-10-27 01:50:00|30.8|30.5|30.31|30.01|30.8|30.5|30.31|30.01|3
1761530400000|2025-10-27 02:00:00|30.33|30.03|30.34|30.04|30.77|30.47|30.32|30.02|6
1761531000000|2025-10-27 02:10:00|30.81|30.51|30.51|30.21|30.85|30.55|30.34|30.04|18
1761531300000|2025-10-27 02:15:00|30.49|30.19|30.61|30.31|30.87|30.57|30.47|30.17|19
1761531600000|2025-10-27 02:20:00|30.59|30.29|30.56|30.26|30.59|30.29|30.56|30.26|2
1761531900000|2025-10-27 02:25:00|30.54|30.24|30.47|30.17|30.85|30.55|30.45|30.15|5
1761532800000|2025-10-27 02:40:00|30.45|30.15|30.6|30.3|30.93|30.63|30.45|30.15|13
1761533100000|2025-10-27 02:45:00|30.57|30.27|30.91|30.61|30.92|30.62|30.52|30.22|9
1761533400000|2025-10-27 02:50:00|30.9|30.6|30.52|30.22|30.92|30.62|30.52|30.22|9
1761533700000|2025-10-27 02:55:00|30.49|30.19|30.54|30.24|30.91|30.61|30.49|30.19|8
1761534000000|2025-10-27 03:00:00|30.58|30.28|30.5|30.2|30.89|30.59|30.49|30.19|14
1761534300000|2025-10-27 03:05:00|30.52|30.22|30.53|30.23|30.54|30.24|30.52|30.22|3
1761534900000|2025-10-27 03:15:00|30.5|30.2|30.54|30.24|30.9|30.6|30.5|30.2|13
1761535200000|2025-10-27 03:20:00|30.52|30.22|30.48|30.18|30.85|30.55|30.47|30.17|6
1761535500000|2025-10-27 03:25:00|30.44|30.14|30.46|30.16|30.86|30.56|30.4|30.1|6
1761535800000|2025-10-27 03:30:00|30.43|30.13|30.49|30.19|30.86|30.56|30.43|30.13|3
1761536400000|2025-10-27 03:40:00|30.46|30.16|30.43|30.13|30.82|30.52|30.4|30.1|10
1761536700000|2025-10-27 03:45:00|30.42|30.12|30.44|30.14|30.83|30.53|30.41|30.11|6
1761537000000|2025-10-27 03:50:00|30.41|30.11|30.44|30.14|30.86|30.56|30.41|30.11|9
1761537300000|2025-10-27 03:55:00|30.41|30.11|30.36|30.06|30.81|30.51|30.36|30.06|13
1761537600000|2025-10-27 04:00:00|30.38|30.08|30.37|30.07|30.38|30.08|30.37|30.07|2
1761537900000|2025-10-27 04:05:00|30.38|30.08|30.34|30.04|30.38|30.08|30.33|30.03|4
1761538200000|2025-10-27 04:10:00|30.32|30.02|30.35|30.05|30.35|30.05|30.32|30.02|2
1761538800000|2025-10-27 04:20:00|30.33|30.03|30.41|30.11|30.85|30.55|30.33|30.03|9
1761539100000|2025-10-27 04:25:00|30.39|30.09|30.41|30.11|30.43|30.13|30.39|30.09|4
1761539400000|2025-10-27 04:30:00|30.43|30.13|30.77|30.47|30.84|30.54|30.43|30.13|9
1761539700000|2025-10-27 04:35:00|30.39|30.09|30.42|30.12|30.83|30.53|30.38|30.08|5
1761540000000|2025-10-27 04:40:00|30.44|30.14|30.43|30.13|30.8|30.5|30.43|30.13|3
1761540300000|2025-10-27 04:45:00|30.4|30.1|30.4|30.1|30.84|30.54|30.4|30.1|10
1761540600000|2025-10-27 04:50:00|30.37|30.07|30.43|30.13|30.79|30.49|30.37|30.07|3
1761541200000|2025-10-27 05:00:00|30.4|30.1|30.41|30.11|30.83|30.53|30.4|30.1|6
1761541500000|2025-10-27 05:05:00|30.38|30.08|30.39|30.09|30.82|30.52|30.38|30.08|7
1761541800000|2025-10-27 05:10:00|30.42|30.12|30.46|30.16|30.79|30.49|30.39|30.09|6
1761542400000|2025-10-27 05:20:00|30.48|30.18|30.51|30.21|30.89|30.59|30.43|30.13|10
1761542700000|2025-10-27 05:25:00|30.91|30.61|30.55|30.25|30.92|30.62|30.55|30.25|3
1761543000000|2025-10-27 05:30:00|30.52|30.22|30.49|30.19|30.91|30.61|30.49|30.19|6
1761543300000|2025-10-27 05:35:00|30.46|30.16|30.46|30.16|30.74|30.44|30.46|30.16|3
1761543900000|2025-10-27 05:45:00|30.43|30.13|30.43|30.13|30.79|30.49|30.37|30.07|10
1761544200000|2025-10-27 05:50:00|30.4|30.1|30.43|30.13|30.81|30.51|30.33|30.03|21
1761544500000|2025-10-27 05:55:00|30.41|30.11|30.52|30.22|30.9|30.6|30.39|30.09|19
1761544800000|2025-10-27 06:00:00|30.54|30.24|30.64|30.34|30.96|30.66|30.47|30.17|51
1761545100000|2025-10-27 06:05:00|30.61|30.31|30.55|30.25|30.96|30.66|30.44|30.14|32
1761545400000|2025-10-27 06:10:00|30.52|30.22|30.46|30.16|30.87|30.57|30.46|30.16|3
1761545700000|2025-10-27 06:15:00|30.48|30.18|30.48|30.18|30.88|30.58|30.47|30.17|5
1761546000000|2025-10-27 06:20:00|30.46|30.16|30.5|30.2|30.88|30.58|30.46|30.16|8
1761546300000|2025-10-27 06:25:00|30.47|30.17|30.84|30.54|30.88|30.58|30.47|30.17|8
1761546600000|2025-10-27 06:30:00|30.82|30.52|30.43|30.13|30.85|30.55|30.43|30.13|9
1761546900000|2025-10-27 06:35:00|30.47|30.17|30.46|30.16|30.85|30.55|30.46|30.16|3
1761547200000|2025-10-27 06:40:00|30.43|30.13|30.43|30.13|30.82|30.52|30.43|30.13|4
1761547500000|2025-10-27 06:45:00|30.4|30.1|30.57|30.27|30.9|30.6|30.4|30.1|16
1761547800000|2025-10-27 06:50:00|30.59|30.29|30.36|30.06|30.84|30.54|30.32|30.02|47
1761548100000|2025-10-27 06:55:00|30.78|30.48|30.47|30.17|30.84|30.54|30.36|30.06|29
1761548400000|2025-10-27 07:00:00|30.64|30.34|30.45|30.15|30.83|30.53|30.39|30.09|12
1761548700000|2025-10-27 07:05:00|30.42|30.12|30.4|30.1|30.85|30.55|30.39|30.09|22
1761549000000|2025-10-27 07:10:00|30.38|30.08|30.35|30.05|30.78|30.48|30.34|30.04|11
1761549300000|2025-10-27 07:15:00|30.37|30.07|30.36|30.06|30.82|30.52|30.34|30.04|9
1761549600000|2025-10-27 07:20:00|30.37|30.07|30.35|30.05|30.74|30.44|30.32|30.02|9
1761549900000|2025-10-27 07:25:00|30.39|30.09|30.78|30.48|30.78|30.48|30.39|30.09|2
1761550200000|2025-10-27 07:30:00|30.77|30.47|30.27|29.97|30.77|30.47|30.27|29.97|13
1761550500000|2025-10-27 07:35:00|30.3|30|30.25|29.95|30.79|30.49|30.25|29.95|21
1761550800000|2025-10-27 07:40:00|30.34|30.04|30.17|29.87|30.8|30.5|30.15|29.85|26
1761551100000|2025-10-27 07:45:00|30.16|29.86|30.17|29.87|30.73|30.43|30.16|29.86|12
1761551400000|2025-10-27 07:50:00|30.19|29.89|30.19|29.89|30.72|30.42|30.19|29.89|11
1761551700000|2025-10-27 07:55:00|30.16|29.86|30.13|29.83|30.6|30.3|30.13|29.83|7
1761552000000|2025-10-27 08:00:00|30.1|29.8|30.1|29.8|30.13|29.83|30.1|29.8|7
1761552300000|2025-10-27 08:05:00|30.08|29.78|31.1|30.8|31.1|30.8|30.08|29.78|9
1761557100000|2025-10-27 09:25:00|30.7|30.4|30.69|30.39|30.7|30.4|30.45|30.15|3
1761557400000|2025-10-27 09:30:00|30.68|30.38|30.61|30.31|30.68|30.38|30.61|30.31|8
1761557700000|2025-10-27 09:35:00|30.6|30.3|30.69|30.39|30.7|30.4|30.55|30.25|12
1761558000000|2025-10-27 09:40:00|30.68|30.38|30.61|30.31|30.68|30.38|30.4|30.1|11
1761558300000|2025-10-27 09:45:00|30.6|30.3|30.53|30.23|30.6|30.3|30.53|30.23|8
1761558600000|2025-10-27 09:50:00|30.52|30.22|30.45|30.15|30.52|30.22|30.45|30.15|8
1761558900000|2025-10-27 09:55:00|30.44|30.14|30.37|30.07|30.44|30.14|30.37|30.07|8
1761559200000|2025-10-27 10:00:00|30.36|30.06|30.3|30|30.36|30.06|30.3|30|7
1761559500000|2025-10-27 10:05:00|30.29|29.99|30.63|30.33|30.7|30.4|30.29|29.99|11
1761559800000|2025-10-27 10:10:00|30.62|30.32|30.55|30.25|30.62|30.32|30.55|30.25|8
1761560100000|2025-10-27 10:15:00|30.54|30.24|30.47|30.17|30.54|30.24|30.47|30.17|8
1761560400000|2025-10-27 10:20:00|30.46|30.16|30.39|30.09|30.46|30.16|30.39|30.09|8
1761560700000|2025-10-27 10:25:00|30.38|30.08|30.31|30.01|30.38|30.08|30.31|30.01|8
1761561000000|2025-10-27 10:30:00|30.3|30|30.68|30.38|30.7|30.4|30.29|29.99|5
1761561300000|2025-10-27 10:35:00|30.67|30.37|30.6|30.3|30.67|30.37|30.6|30.3|8
1761561600000|2025-10-27 10:40:00|30.59|30.29|30.52|30.22|30.59|30.29|30.52|30.22|8
1761561900000|2025-10-27 10:45:00|30.51|30.21|30.45|30.15|30.51|30.21|30.45|30.15|7
1761562200000|2025-10-27 10:50:00|30.44|30.14|30.37|30.07|30.44|30.14|30.37|30.07|8
1761562500000|2025-10-27 10:55:00|30.36|30.06|30.29|29.99|30.36|30.06|30.29|29.99|8
1761562800000|2025-10-27 11:00:00|30.28|29.98|30.66|30.36|30.7|30.4|30.27|29.97|7
1761563100000|2025-10-27 11:05:00|30.65|30.35|30.58|30.28|30.65|30.35|30.58|30.28|8
1761563400000|2025-10-27 11:10:00|30.57|30.27|30.5|30.2|30.57|30.27|30.5|30.2|8
1761563700000|2025-10-27 11:15:00|30.49|30.19|30.42|30.12|30.49|30.19|30.42|30.12|8
1761564000000|2025-10-27 11:20:00|30.41|30.11|30.35|30.05|30.41|30.11|30.35|30.05|9
1761564300000|2025-10-27 11:25:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761564600000|2025-10-27 11:30:00|30.26|29.96|30.67|30.37|30.7|30.4|30.24|29.94|7
1761564900000|2025-10-27 11:35:00|30.66|30.36|30.59|30.29|30.66|30.36|30.59|30.29|8
1761565200000|2025-10-27 11:40:00|30.58|30.28|30.51|30.21|30.58|30.28|30.51|30.21|8
1761565500000|2025-10-27 11:45:00|30.5|30.2|30.43|30.13|30.5|30.2|30.43|30.13|8
1761565800000|2025-10-27 11:50:00|30.42|30.12|30.35|30.05|30.42|30.12|30.35|30.05|8
1761566100000|2025-10-27 11:55:00|30.34|30.04|30.67|30.37|30.7|30.4|30.32|30.02|7
1761566400000|2025-10-27 12:00:00|30.66|30.36|30.59|30.29|30.66|30.36|30.59|30.29|8
1761566700000|2025-10-27 12:05:00|30.58|30.28|30.51|30.21|30.58|30.28|30.51|30.21|8
1761567000000|2025-10-27 12:10:00|30.5|30.2|30.44|30.14|30.5|30.2|30.44|30.14|7
1761567300000|2025-10-27 12:15:00|30.43|30.13|30.26|29.96|30.43|30.13|30.26|29.96|10
1761567600000|2025-10-27 12:20:00|30.25|29.95|30.59|30.29|30.6|30.3|30.21|29.91|7
1761567900000|2025-10-27 12:25:00|30.58|30.28|30.51|30.21|30.58|30.28|30.51|30.21|8
1761568200000|2025-10-27 12:30:00|30.5|30.2|30.43|30.13|30.5|30.2|30.43|30.13|8
1761568500000|2025-10-27 12:35:00|30.42|30.12|30.35|30.05|30.42|30.12|30.35|30.05|8
1761568800000|2025-10-27 12:40:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761569100000|2025-10-27 12:45:00|30.26|29.96|30.19|29.89|30.26|29.96|30.19|29.89|8
1761569400000|2025-10-27 12:50:00|30.6|30.3|30.54|30.24|30.6|30.3|30.54|30.24|7
1761569700000|2025-10-27 12:55:00|30.53|30.23|30.47|30.17|30.53|30.23|30.47|30.17|7
1761570000000|2025-10-27 13:00:00|30.46|30.16|30.39|30.09|30.46|30.16|30.39|30.09|8
1761570300000|2025-10-27 13:05:00|30.38|30.08|30.31|30.01|30.38|30.08|30.31|30.01|8
1761570600000|2025-10-27 13:10:00|30.3|30|30.23|29.93|30.3|30|30.23|29.93|8
1761570900000|2025-10-27 13:15:00|30.6|30.3|30.53|30.23|30.6|30.3|30.53|30.23|8
1761571200000|2025-10-27 13:20:00|30.52|30.22|30.46|30.16|30.52|30.22|30.46|30.16|7
1761571500000|2025-10-27 13:25:00|30.45|30.15|30.64|30.34|30.64|30.34|30.3|30|11
1761571800000|2025-10-27 13:30:00|30.65|30.35|30.72|30.42|30.72|30.42|30.36|30.06|12
1761572100000|2025-10-27 13:35:00|30.73|30.43|30.61|30.31|30.79|30.49|30.55|30.25|13
1761572400000|2025-10-27 13:40:00|30.62|30.32|30.37|30.07|30.75|30.45|30.37|30.07|13
1761572700000|2025-10-27 13:45:00|30.36|30.06|30.29|29.99|30.36|30.06|30.29|29.99|8
1761573000000|2025-10-27 13:50:00|30.28|29.98|30.23|29.93|30.6|30.3|30.23|29.93|8
1761573300000|2025-10-27 13:55:00|30.22|29.92|30.15|29.85|30.22|29.92|30.15|29.85|8
1761573600000|2025-10-27 14:00:00|30.6|30.3|30.52|30.22|30.6|30.3|30.52|30.22|9
1761573900000|2025-10-27 14:05:00|30.51|30.21|30.45|30.15|30.51|30.21|30.45|30.15|7
1761574200000|2025-10-27 14:10:00|30.44|30.14|30.37|30.07|30.44|30.14|30.37|30.07|8
1761574500000|2025-10-27 14:15:00|30.36|30.06|30.3|30|30.36|30.06|30.3|30|7
1761574800000|2025-10-27 14:20:00|30.29|29.99|30.59|30.29|30.6|30.3|30.27|29.97|5
1761575100000|2025-10-27 14:25:00|30.58|30.28|30.58|30.28|30.6|30.3|30.2|29.9|10
1761575400000|2025-10-27 14:30:00|30.57|30.27|30.5|30.2|30.57|30.27|30.5|30.2|8
1761575700000|2025-10-27 14:35:00|30.49|30.19|30.42|30.12|30.49|30.19|30.42|30.12|8
1761576000000|2025-10-27 14:40:00|30.41|30.11|30.58|30.28|30.6|30.3|30.39|30.09|6
1761576300000|2025-10-27 14:45:00|30.57|30.27|30.58|30.28|30.6|30.3|30.23|29.93|8
1761576600000|2025-10-27 14:50:00|30.26|29.96|30.59|30.29|30.6|30.3|30.25|29.95|7
1761576900000|2025-10-27 14:55:00|30.58|30.28|30.6|30.3|30.6|30.3|30.25|29.95|8
1761577200000|2025-10-27 15:00:00|30.59|30.29|30.56|30.26|30.6|30.3|30.29|29.99|8
1761577500000|2025-10-27 15:05:00|30.55|30.25|30.49|30.19|30.55|30.25|30.49|30.19|7
1761577800000|2025-10-27 15:10:00|30.48|30.18|30.6|30.3|30.6|30.3|30.43|30.13|7
1761578100000|2025-10-27 15:15:00|30.59|30.29|30.52|30.22|30.59|30.29|30.52|30.22|8
1761578400000|2025-10-27 15:20:00|30.51|30.21|30.44|30.14|30.51|30.21|30.44|30.14|8
1761578700000|2025-10-27 15:25:00|30.43|30.13|30.57|30.27|30.6|30.3|30.41|30.11|7
1761579000000|2025-10-27 15:30:00|30.56|30.26|30.5|30.2|30.56|30.26|30.5|30.2|7
1761579300000|2025-10-27 15:35:00|30.49|30.19|30.43|30.13|30.49|30.19|30.43|30.13|7
1761579600000|2025-10-27 15:40:00|30.6|30.3|30.53|30.23|30.6|30.3|30.53|30.23|8
1761579900000|2025-10-27 15:45:00|30.52|30.22|30.45|30.15|30.52|30.22|30.45|30.15|8
1761580200000|2025-10-27 15:50:00|30.44|30.14|30.55|30.25|30.6|30.3|30.44|30.14|7
1761580500000|2025-10-27 15:55:00|30.54|30.24|30.47|30.17|30.54|30.24|30.47|30.17|8
1761580800000|2025-10-27 16:00:00|30.46|30.16|30.42|30.12|30.46|30.16|30.42|30.12|5
1761581100000|2025-10-27 16:05:00|30.6|30.3|30.53|30.23|30.6|30.3|30.53|30.23|8
1761581400000|2025-10-27 16:10:00|30.52|30.22|30.57|30.27|30.6|30.3|30.5|30.2|7
1761581700000|2025-10-27 16:15:00|30.56|30.26|30.49|30.19|30.56|30.26|30.49|30.19|10
1761582000000|2025-10-27 16:20:00|30.6|30.3|30.53|30.23|30.6|30.3|30.53|30.23|8
1761582300000|2025-10-27 16:25:00|30.52|30.22|30.59|30.29|30.6|30.3|30.49|30.19|6
1761582600000|2025-10-27 16:30:00|30.58|30.28|30.51|30.21|30.58|30.28|30.51|30.21|10
1761582900000|2025-10-27 16:35:00|30.53|30.23|30.62|30.32|30.63|30.33|30.49|30.19|25
1761583200000|2025-10-27 16:40:00|30.6|30.3|30.65|30.35|30.69|30.39|30.58|30.28|21
1761583500000|2025-10-27 16:45:00|30.64|30.34|30.68|30.38|30.68|30.38|30.56|30.26|14
1761583800000|2025-10-27 16:50:00|30.67|30.37|30.78|30.48|30.78|30.48|30.58|30.28|20
1761584100000|2025-10-27 16:55:00|30.76|30.46|30.78|30.48|30.78|30.48|30.74|30.44|6
1761584400000|2025-10-27 17:00:00|30.76|30.46|30.78|30.48|30.78|30.48|30.73|30.43|12
1761584700000|2025-10-27 17:05:00|30.76|30.46|30.78|30.48|30.78|30.48|30.74|30.44|3
1761585000000|2025-10-27 17:10:00|30.76|30.46|30.28|29.98|30.79|30.49|30.28|29.98|6
1761585300000|2025-10-27 17:15:00|30.29|29.99|30.3|30|30.72|30.42|30.27|29.97|4
1761585600000|2025-10-27 17:20:00|30.32|30.02|30.22|29.92|30.71|30.41|30.22|29.92|24
1761585900000|2025-10-27 17:25:00|30.19|29.89|30.22|29.92|30.73|30.43|30.19|29.89|6
1761586200000|2025-10-27 17:30:00|30.24|29.94|30.24|29.94|30.71|30.41|30.17|29.87|10
1761586500000|2025-10-27 17:35:00|30.22|29.92|30.31|30.01|30.81|30.51|30.19|29.89|22
1761586800000|2025-10-27 17:40:00|30.29|29.99|30.34|30.04|30.79|30.49|30.29|29.99|4
1761587100000|2025-10-27 17:45:00|30.36|30.06|30.26|29.96|30.72|30.42|30.21|29.91|27
1761587400000|2025-10-27 17:50:00|30.22|29.92|30.26|29.96|30.29|29.99|30.21|29.91|6
1761587700000|2025-10-27 17:55:00|30.24|29.94|30.31|30.01|30.32|30.02|30.24|29.94|4
1761588000000|2025-10-27 18:00:00|30.63|30.33|30.2|29.9|30.63|30.33|30.19|29.89|16
1761588300000|2025-10-27 18:05:00|30.18|29.88|30.38|30.08|30.79|30.49|30.18|29.88|22
1761588600000|2025-10-27 18:10:00|30.36|30.06|30.33|30.03|30.72|30.42|30.33|30.03|4
1761588900000|2025-10-27 18:15:00|30.82|30.52|30.29|29.99|30.82|30.52|30.27|29.97|17
1761589200000|2025-10-27 18:20:00|30.73|30.43|30.27|29.97|30.73|30.43|30.25|29.95|10
1761589500000|2025-10-27 18:25:00|30.28|29.98|30.16|29.86|30.54|30.24|30.16|29.86|14
1761589800000|2025-10-27 18:30:00|30.72|30.42|30.23|29.93|30.73|30.43|30.15|29.85|9
1761590100000|2025-10-27 18:35:00|30.21|29.91|30.27|29.97|30.69|30.39|30.21|29.91|13
1761590400000|2025-10-27 18:40:00|30.63|30.33|30.26|29.96|30.63|30.33|30.16|29.86|22
1761590700000|2025-10-27 18:45:00|30.28|29.98|30.28|29.98|30.73|30.43|30.24|29.94|7
1761591000000|2025-10-27 18:50:00|30.25|29.95|30.21|29.91|30.66|30.36|30.21|29.91|9
1761591300000|2025-10-27 18:55:00|30.18|29.88|30.21|29.91|30.21|29.91|30.18|29.88|3
1761591600000|2025-10-27 19:00:00|30.19|29.89|30.56|30.26|30.68|30.38|30.01|29.71|20
1761591900000|2025-10-27 19:05:00|30.57|30.27|30.51|30.21|30.57|30.27|30.05|29.75|7
1761592200000|2025-10-27 19:10:00|30.49|30.19|30.19|29.89|30.73|30.43|30.13|29.83|9
1761592500000|2025-10-27 19:15:00|30.16|29.86|30.59|30.29|30.7|30.4|30.1|29.8|11
1761592800000|2025-10-27 19:20:00|30.57|30.27|30.52|30.22|30.6|30.3|30.11|29.81|9
1761593100000|2025-10-27 19:25:00|30.5|30.2|30.69|30.39|30.71|30.41|30.05|29.75|15
1761593400000|2025-10-27 19:30:00|30.67|30.37|30.52|30.22|30.67|30.37|29.98|29.68|24
1761593700000|2025-10-27 19:35:00|30.51|30.21|30.45|30.15|30.51|30.21|30.45|30.15|17
1761594000000|2025-10-27 19:40:00|30.44|30.14|30.37|30.07|30.44|30.14|30.37|30.07|8
1761594300000|2025-10-27 19:45:00|30.36|30.06|30.64|30.34|30.66|30.36|30.32|30.02|10
1761594600000|2025-10-27 19:50:00|30.63|30.33|30.56|30.26|30.63|30.33|30.56|30.26|12
1761594900000|2025-10-27 19:55:00|30.55|30.25|30.48|30.18|30.55|30.25|30.48|30.18|11
1761595200000|2025-10-27 20:00:00|30.47|30.17|30.37|30.07|30.47|30.17|30.35|30.05|15
1761595500000|2025-10-27 20:05:00|30.36|30.06|30.28|29.98|30.37|30.07|30.28|29.98|14
1761595800000|2025-10-27 20:10:00|30.27|29.97|30.59|30.29|30.6|30.3|30.23|29.93|9
1761596100000|2025-10-27 20:15:00|30.58|30.28|30.6|30.3|30.61|30.31|30.25|29.95|9
1761596400000|2025-10-27 20:20:00|30.59|30.29|30.51|30.21|30.59|30.29|30.51|30.21|13
1761596700000|2025-10-27 20:25:00|30.5|30.2|30.43|30.13|30.5|30.2|30.43|30.13|8
1761597000000|2025-10-27 20:30:00|30.42|30.12|30.35|30.05|30.42|30.12|30.35|30.05|8
1761597300000|2025-10-27 20:35:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761597600000|2025-10-27 20:40:00|30.26|29.96|30.22|29.92|30.26|29.96|30.22|29.92|7
1761597900000|2025-10-27 20:45:00|30.6|30.3|30.58|30.28|30.6|30.3|30.22|29.92|11
1761598200000|2025-10-27 20:50:00|30.57|30.27|30.23|29.93|30.57|30.27|30.23|29.93|8
1761598500000|2025-10-27 20:55:00|30.22|29.92|30.25|29.95|30.6|30.3|30.19|29.89|8
1761598800000|2025-10-27 21:00:00|30.24|29.94|30.59|30.29|30.6|30.3|30.21|29.91|6
1761599100000|2025-10-27 21:05:00|30.58|30.28|30.24|29.94|30.61|30.31|30.24|29.94|12
1761599400000|2025-10-27 21:10:00|30.6|30.3|30.57|30.27|30.61|30.31|30.25|29.95|12
1761599700000|2025-10-27 21:15:00|30.26|29.96|30.29|29.99|30.63|30.33|30.25|29.95|10
1761600000000|2025-10-27 21:20:00|30.62|30.32|30.21|29.91|30.62|30.32|30.21|29.91|9
1761600300000|2025-10-27 21:25:00|30.2|29.9|30.27|29.97|30.6|30.3|30.19|29.89|14
1761600600000|2025-10-27 21:30:00|30.25|29.95|30.28|29.98|30.6|30.3|30.23|29.93|10
1761600900000|2025-10-27 21:35:00|30.27|29.97|30.59|30.29|30.61|30.31|30.27|29.97|10
1761601200000|2025-10-27 21:40:00|30.58|30.28|30.26|29.96|30.61|30.31|30.25|29.95|10
1761601500000|2025-10-27 21:45:00|30.61|30.31|30.67|30.37|30.67|30.37|30.28|29.98|18
1761601800000|2025-10-27 21:50:00|30.66|30.36|30.59|30.29|30.66|30.36|30.36|30.06|10
1761602100000|2025-10-27 21:55:00|30.58|30.28|30.46|30.16|30.58|30.28|30.32|30.02|19
1761602400000|2025-10-27 22:00:00|30.44|30.14|30.44|30.14|30.45|30.15|30.41|30.11|20
1761602700000|2025-10-27 22:05:00|30.4|30.1|30.66|30.36|30.68|30.38|30.37|30.07|10
1761603000000|2025-10-27 22:10:00|30.39|30.09|30.66|30.36|30.7|30.4|30.35|30.05|15
1761603300000|2025-10-27 22:15:00|30.64|30.34|30.37|30.07|30.67|30.37|30.33|30.03|13
1761603600000|2025-10-27 22:20:00|30.35|30.05|30.64|30.34|30.66|30.36|30.35|30.05|19
1761603900000|2025-10-27 22:25:00|30.63|30.33|30.55|30.25|30.63|30.33|30.36|30.06|13
1761604200000|2025-10-27 22:30:00|30.37|30.07|30.03|29.73|30.55|30.25|29.99|29.69|22
1761604500000|2025-10-27 22:35:00|30.01|29.71|29.92|29.62|30.41|30.11|29.91|29.61|14
1761604800000|2025-10-27 22:40:00|30.61|30.31|29.87|29.57|30.61|30.31|29.87|29.57|6
1761605100000|2025-10-27 22:45:00|30.51|30.21|30.61|30.31|30.62|30.32|29.89|29.59|9
1761605400000|2025-10-27 22:50:00|30.6|30.3|29.86|29.56|30.61|30.31|29.86|29.56|10
1761605700000|2025-10-27 22:55:00|30.59|30.29|30.19|29.89|30.59|30.29|29.87|29.57|9
1761606000000|2025-10-27 23:00:00|30.6|30.3|30.18|29.88|30.6|30.3|30.18|29.88|11
1761606300000|2025-10-27 23:05:00|30.17|29.87|30.22|29.92|30.6|30.3|30.17|29.87|9
1761606600000|2025-10-27 23:10:00|30.21|29.91|29.93|29.63|30.21|29.91|29.86|29.56|5
1761606900000|2025-10-27 23:15:00|30.59|30.29|30.16|29.86|30.59|30.29|29.92|29.62|13
1761607200000|2025-10-27 23:20:00|30.15|29.85|30.19|29.89|30.6|30.3|30.15|29.85|9
1761607500000|2025-10-27 23:25:00|30.18|29.88|29.87|29.57|30.6|30.3|29.87|29.57|7
1761607800000|2025-10-27 23:30:00|30.21|29.91|29.88|29.58|30.56|30.26|29.86|29.56|4
1761608100000|2025-10-27 23:35:00|30.51|30.21|29.86|29.56|30.51|30.21|29.86|29.56|2
1761608400000|2025-10-27 23:40:00|30.47|30.17|30.59|30.29|30.6|30.3|29.88|29.58|8
1761608700000|2025-10-27 23:45:00|30.58|30.28|30.25|29.95|30.58|30.28|30.25|29.95|8
1761609000000|2025-10-27 23:50:00|30.24|29.94|30.21|29.91|30.6|30.3|30.21|29.91|9
1761609300000|2025-10-27 23:55:00|30.6|30.3|30.22|29.92|30.6|30.3|30.22|29.92|10
1761609600000|2025-10-28 00:00:00|30.6|30.3|30.22|29.92|30.6|30.3|30.22|29.92|10
1761609900000|2025-10-28 00:05:00|30.21|29.91|30.6|30.3|30.6|30.3|30.19|29.89|4
1761610200000|2025-10-28 00:10:00|30.59|30.29|30.2|29.9|30.59|30.29|30.2|29.9|12
1761610500000|2025-10-28 00:15:00|30.6|30.3|30.54|30.24|30.6|30.3|30.54|30.24|7
1761610800000|2025-10-28 00:20:00|30.53|30.23|30.6|30.3|30.63|30.33|30.25|29.95|16
1761611100000|2025-10-28 00:25:00|30.59|30.29|30.51|30.21|30.59|30.29|30.51|30.21|9
1761611400000|2025-10-28 00:30:00|30.5|30.2|30.41|30.11|30.5|30.2|30.41|30.11|11
1761611700000|2025-10-28 00:35:00|30.4|30.1|30.33|30.03|30.4|30.1|30.33|30.03|8
1761612000000|2025-10-28 00:40:00|30.32|30.02|30.25|29.95|30.32|30.02|30.25|29.95|8
1761612300000|2025-10-28 00:45:00|30.24|29.94|30.18|29.88|30.24|29.94|30.18|29.88|7
1761612600000|2025-10-28 00:50:00|30.6|30.3|30.22|29.92|30.6|30.3|30.22|29.92|9
1761612900000|2025-10-28 00:55:00|30.21|29.91|30.56|30.26|30.6|30.3|30.2|29.9|7
1761613200000|2025-10-28 01:00:00|30.55|30.25|30.48|30.18|30.55|30.25|30.48|30.18|8
1761613500000|2025-10-28 01:05:00|30.47|30.17|30.4|30.1|30.47|30.17|30.4|30.1|8
1761613800000|2025-10-28 01:10:00|30.39|30.09|30.32|30.02|30.39|30.09|30.32|30.02|8
1761614100000|2025-10-28 01:15:00|30.31|30.01|30.24|29.94|30.31|30.01|30.24|29.94|8
1761614400000|2025-10-28 01:20:00|30.23|29.93|30.56|30.26|30.6|30.3|30.22|29.92|7
1761614700000|2025-10-28 01:25:00|30.55|30.25|30.48|30.18|30.55|30.25|30.48|30.18|8
1761615000000|2025-10-28 01:30:00|30.47|30.17|30.4|30.1|30.47|30.17|30.4|30.1|8
1761615300000|2025-10-28 01:35:00|30.39|30.09|30.32|30.02|30.39|30.09|30.32|30.02|8
1761615600000|2025-10-28 01:40:00|30.31|30.01|30.25|29.95|30.31|30.01|30.25|29.95|7
1761615900000|2025-10-28 01:45:00|30.6|30.3|30.53|30.23|30.6|30.3|30.53|30.23|8
1761616200000|2025-10-28 01:50:00|30.52|30.22|30.45|30.15|30.52|30.22|30.45|30.15|8
1761616500000|2025-10-28 01:55:00|30.44|30.14|30.37|30.07|30.44|30.14|30.37|30.07|8
1761616800000|2025-10-28 02:00:00|30.36|30.06|30.29|29.99|30.36|30.06|30.29|29.99|8
1761617100000|2025-10-28 02:05:00|30.28|29.98|30.59|30.29|30.6|30.3|30.24|29.94|7
1761617400000|2025-10-28 02:10:00|30.58|30.28|30.51|30.21|30.58|30.28|30.51|30.21|8
1761617700000|2025-10-28 02:15:00|30.5|30.2|30.43|30.13|30.5|30.2|30.43|30.13|8
1761618000000|2025-10-28 02:20:00|30.42|30.12|30.35|30.05|30.42|30.12|30.35|30.05|8
1761618300000|2025-10-28 02:25:00|30.34|30.04|30.28|29.98|30.34|30.04|30.28|29.98|7
1761618600000|2025-10-28 02:30:00|30.27|29.97|30.19|29.89|30.27|29.97|30.19|29.89|9
1761618900000|2025-10-28 02:35:00|30.18|29.88|30.59|30.29|30.6|30.3|30.15|29.85|6
1761619200000|2025-10-28 02:40:00|30.58|30.28|30.51|30.21|30.58|30.28|30.51|30.21|8
1761619500000|2025-10-28 02:45:00|30.5|30.2|30.43|30.13|30.5|30.2|30.43|30.13|8
1761619800000|2025-10-28 02:50:00|30.42|30.12|30.35|30.05|30.42|30.12|30.35|30.05|8
1761620100000|2025-10-28 02:55:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761620400000|2025-10-28 03:00:00|30.26|29.96|30.2|29.9|30.26|29.96|30.2|29.9|7
1761620700000|2025-10-28 03:05:00|30.6|30.3|30.53|30.23|30.6|30.3|30.53|30.23|8
1761621000000|2025-10-28 03:10:00|30.52|30.22|30.45|30.15|30.52|30.22|30.45|30.15|8
1761621300000|2025-10-28 03:15:00|30.44|30.14|30.37|30.07|30.44|30.14|30.37|30.07|8
1761621600000|2025-10-28 03:20:00|30.36|30.06|30.28|29.98|30.36|30.06|30.28|29.98|9
1761621900000|2025-10-28 03:25:00|30.27|29.97|30.21|29.91|30.27|29.97|30.21|29.91|7
1761622200000|2025-10-28 03:30:00|30.2|29.9|30.13|29.83|30.2|29.9|30.13|29.83|8
1761622500000|2025-10-28 03:35:00|30.12|29.82|30.58|30.28|30.6|30.3|30.09|29.79|7
1761622800000|2025-10-28 03:40:00|30.57|30.27|30.5|30.2|30.57|30.27|30.5|30.2|8
1761623100000|2025-10-28 03:45:00|30.49|30.19|30.42|30.12|30.49|30.19|30.42|30.12|8
1761623400000|2025-10-28 03:50:00|30.41|30.11|30.34|30.04|30.41|30.11|30.34|30.04|8
1761623700000|2025-10-28 03:55:00|30.33|30.03|30.26|29.96|30.33|30.03|30.26|29.96|8
1761624000000|2025-10-28 04:00:00|30.25|29.95|30.18|29.88|30.25|29.95|30.18|29.88|8
1761624300000|2025-10-28 04:05:00|30.17|29.87|30.1|29.8|30.17|29.87|30.1|29.8|8
1761624600000|2025-10-28 04:10:00|30.6|30.3|30.55|30.25|30.6|30.3|30.55|30.25|6
1761624900000|2025-10-28 04:15:00|30.54|30.24|30.47|30.17|30.54|30.24|30.47|30.17|8
1761625200000|2025-10-28 04:20:00|30.46|30.16|30.25|29.95|30.46|30.16|30.25|29.95|9
1761625500000|2025-10-28 04:25:00|30.24|29.94|30.17|29.87|30.24|29.94|30.17|29.87|10
1761625800000|2025-10-28 04:30:00|30.16|29.86|30.58|30.28|30.6|30.3|30.13|29.83|7
1761626100000|2025-10-28 04:35:00|30.57|30.27|30.5|30.2|30.57|30.27|30.5|30.2|8
1761626400000|2025-10-28 04:40:00|30.49|30.19|30.42|30.12|30.49|30.19|30.42|30.12|8
1761626700000|2025-10-28 04:45:00|30.41|30.11|30.34|30.04|30.41|30.11|30.34|30.04|8
1761627000000|2025-10-28 04:50:00|30.33|30.03|30.26|29.96|30.33|30.03|30.26|29.96|8
1761627300000|2025-10-28 04:55:00|30.25|29.95|30.19|29.89|30.25|29.95|30.19|29.89|7
1761627600000|2025-10-28 05:00:00|30.18|29.88|30.36|30.06|30.4|30.1|30.18|29.88|6
1761627900000|2025-10-28 05:05:00|30.35|30.05|30.28|29.98|30.35|30.05|30.28|29.98|8
1761628200000|2025-10-28 05:10:00|30.27|29.97|30.2|29.9|30.27|29.97|30.2|29.9|8
1761628500000|2025-10-28 05:15:00|30.4|30.1|30.34|30.04|30.4|30.1|30.34|30.04|7
1761628800000|2025-10-28 05:20:00|30.33|30.03|30.26|29.96|30.33|30.03|30.26|29.96|8
1761629100000|2025-10-28 05:25:00|30.25|29.95|30.4|30.1|30.4|30.1|30.2|29.9|7
1761629400000|2025-10-28 05:30:00|30.39|30.09|30.32|30.02|30.39|30.09|30.32|30.02|8
1761629700000|2025-10-28 05:35:00|30.31|30.01|30.24|29.94|30.31|30.01|30.24|29.94|8
1761630000000|2025-10-28 05:40:00|30.23|29.93|30.16|29.86|30.23|29.93|30.16|29.86|8
1761630300000|2025-10-28 05:45:00|30.15|29.85|30.08|29.78|30.15|29.85|30.08|29.78|8
1761630600000|2025-10-28 05:50:00|30.07|29.77|30.36|30.06|30.4|30.1|30.06|29.76|7
1761630900000|2025-10-28 05:55:00|30.35|30.05|30.28|29.98|30.35|30.05|30.28|29.98|8
1761631200000|2025-10-28 06:00:00|30.27|29.97|30.2|29.9|30.27|29.97|30.2|29.9|8
1761631500000|2025-10-28 06:05:00|30.19|29.89|30.12|29.82|30.19|29.89|30.12|29.82|8
1761631800000|2025-10-28 06:10:00|30.11|29.81|30.04|29.74|30.11|29.81|30.04|29.74|8
1761632100000|2025-10-28 06:15:00|30.03|29.73|30.39|30.09|30.4|30.1|30.01|29.71|5
1761632400000|2025-10-28 06:20:00|30.38|30.08|30.31|30.01|30.38|30.08|30.31|30.01|8
1761632700000|2025-10-28 06:25:00|30.3|30|30.23|29.93|30.3|30|30.23|29.93|8
1761633000000|2025-10-28 06:30:00|30.22|29.92|30.15|29.85|30.22|29.92|30.15|29.85|8
1761633300000|2025-10-28 06:35:00|30.14|29.84|30.39|30.09|30.4|30.1|30.08|29.78|9
1761633600000|2025-10-28 06:40:00|30.38|30.08|30.31|30.01|30.38|30.08|30.31|30.01|8
1761633900000|2025-10-28 06:45:00|30.3|30|30.23|29.93|30.3|30|30.23|29.93|8
1761634200000|2025-10-28 06:50:00|30.22|29.92|30.35|30.05|30.4|30.1|30.22|29.92|7
1761634500000|2025-10-28 06:55:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761634800000|2025-10-28 07:00:00|30.26|29.96|30.37|30.07|30.41|30.11|30.26|29.96|14
1761635100000|2025-10-28 07:05:00|30.36|30.06|30.27|29.97|30.36|30.06|30.27|29.97|10
1761635400000|2025-10-28 07:10:00|30.26|29.96|30.19|29.89|30.26|29.96|30.19|29.89|8
1761635700000|2025-10-28 07:15:00|30.18|29.88|30.35|30.05|30.4|30.1|30.18|29.88|7
1761636000000|2025-10-28 07:20:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761636300000|2025-10-28 07:25:00|30.26|29.96|30.2|29.9|30.26|29.96|30.2|29.9|7
1761636600000|2025-10-28 07:30:00|30.19|29.89|30.12|29.82|30.19|29.89|30.12|29.82|8
1761636900000|2025-10-28 07:35:00|30.4|30.1|30.34|30.04|30.4|30.1|30.34|30.04|7
1761637200000|2025-10-28 07:40:00|30.33|30.03|30.26|29.96|30.33|30.03|30.26|29.96|8
1761637500000|2025-10-28 07:45:00|30.25|29.95|30.18|29.88|30.25|29.95|30.18|29.88|8
1761637800000|2025-10-28 07:50:00|30.17|29.87|30.1|29.8|30.17|29.87|30.1|29.8|8
1761638100000|2025-10-28 07:55:00|30.09|29.79|30.37|30.07|30.4|30.1|30.06|29.76|8
1761638400000|2025-10-28 08:00:00|30.36|30.06|30.29|29.99|30.36|30.06|30.29|29.99|8
1761638700000|2025-10-28 08:05:00|30.28|29.98|30.22|29.92|30.28|29.98|30.22|29.92|7
1761639000000|2025-10-28 08:10:00|30.21|29.91|30.14|29.84|30.21|29.91|30.14|29.84|8
1761639300000|2025-10-28 08:15:00|30.13|29.83|30.37|30.07|30.4|30.1|30.1|29.8|8
1761639600000|2025-10-28 08:20:00|30.36|30.06|30.29|29.99|30.36|30.06|30.29|29.99|8
1761639900000|2025-10-28 08:25:00|30.28|29.98|30.21|29.91|30.28|29.98|30.21|29.91|8
1761640200000|2025-10-28 08:30:00|30.2|29.9|30.15|29.85|30.2|29.9|30.15|29.85|6
1761640500000|2025-10-28 08:35:00|30.4|30.1|30.33|30.03|30.4|30.1|30.33|30.03|8
1761640800000|2025-10-28 08:40:00|30.32|30.02|30.25|29.95|30.32|30.02|30.25|29.95|8
1761641100000|2025-10-28 08:45:00|30.24|29.94|30.17|29.87|30.24|29.94|30.17|29.87|8
1761641400000|2025-10-28 08:50:00|30.4|30.1|30.34|30.04|30.4|30.1|30.34|30.04|7
1761641700000|2025-10-28 08:55:00|30.33|30.03|30.26|29.96|30.33|30.03|30.26|29.96|8
1761642000000|2025-10-28 09:00:00|30.25|29.95|30.18|29.88|30.25|29.95|30.18|29.88|8
1761642300000|2025-10-28 09:05:00|30.17|29.87|30.37|30.07|30.4|30.1|30.15|29.85|7
1761642600000|2025-10-28 09:10:00|30.36|30.06|30.29|29.99|30.36|30.06|30.29|29.99|8
1761642900000|2025-10-28 09:15:00|30.28|29.98|30.21|29.91|30.28|29.98|30.21|29.91|8
1761643200000|2025-10-28 09:20:00|30.2|29.9|30.13|29.83|30.2|29.9|30.13|29.83|8
1761643500000|2025-10-28 09:25:00|30.12|29.82|30.07|29.77|30.12|29.82|30.07|29.77|6
1761643800000|2025-10-28 09:30:00|30.4|30.1|30.33|30.03|30.4|30.1|30.33|30.03|8
1761644100000|2025-10-28 09:35:00|30.32|30.02|30.25|29.95|30.32|30.02|30.25|29.95|8
1761644400000|2025-10-28 09:40:00|30.24|29.94|30.17|29.87|30.24|29.94|30.17|29.87|10
1761644700000|2025-10-28 09:45:00|30.16|29.86|30.35|30.05|30.4|30.1|30.16|29.86|7
1761645000000|2025-10-28 09:50:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761645300000|2025-10-28 09:55:00|30.26|29.96|30.19|29.89|30.26|29.96|30.19|29.89|8
1761645600000|2025-10-28 10:00:00|30.18|29.88|30.4|30.1|30.4|30.1|30.13|29.83|7
1761645900000|2025-10-28 10:05:00|30.39|30.09|30.32|30.02|30.39|30.09|30.32|30.02|8
1761646200000|2025-10-28 10:10:00|30.31|30.01|30.24|29.94|30.31|30.01|30.24|29.94|8
1761646500000|2025-10-28 10:15:00|30.23|29.93|30.16|29.86|30.23|29.93|30.16|29.86|8
1761646800000|2025-10-28 10:20:00|30.15|29.85|30.37|30.07|30.4|30.1|30.13|29.83|7
1761647100000|2025-10-28 10:25:00|30.36|30.06|30.29|29.99|30.36|30.06|30.29|29.99|8
1761647400000|2025-10-28 10:30:00|30.28|29.98|30.21|29.91|30.28|29.98|30.21|29.91|8
1761647700000|2025-10-28 10:35:00|30.2|29.9|30.13|29.83|30.2|29.9|30.13|29.83|8
1761648000000|2025-10-28 10:40:00|30.12|29.82|30.37|30.07|30.4|30.1|30.09|29.79|8
1761648300000|2025-10-28 10:45:00|30.36|30.06|30.29|29.99|30.36|30.06|30.29|29.99|8
1761648600000|2025-10-28 10:50:00|30.28|29.98|30.22|29.92|30.28|29.98|30.22|29.92|7
1761648900000|2025-10-28 10:55:00|30.21|29.91|30.14|29.84|30.21|29.91|30.14|29.84|8
1761649200000|2025-10-28 11:00:00|30.4|30.1|30.33|30.03|30.4|30.1|30.33|30.03|8
1761649500000|2025-10-28 11:05:00|30.32|30.02|30.25|29.95|30.32|30.02|30.25|29.95|8
1761649800000|2025-10-28 11:10:00|30.24|29.94|30.17|29.87|30.24|29.94|30.17|29.87|8
1761650100000|2025-10-28 11:15:00|30.16|29.86|30.35|30.05|30.4|30.1|30.16|29.86|7
1761650400000|2025-10-28 11:20:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761650700000|2025-10-28 11:25:00|30.26|29.96|30.21|29.91|30.26|29.96|30.21|29.91|6
1761651000000|2025-10-28 11:30:00|30.4|30.1|30.32|30.02|30.4|30.1|30.32|30.02|9
1761651300000|2025-10-28 11:35:00|30.31|30.01|30.24|29.94|30.31|30.01|30.24|29.94|8
1761651600000|2025-10-28 11:40:00|30.23|29.93|30.4|30.1|30.4|30.1|30.18|29.88|7
1761651900000|2025-10-28 11:45:00|30.39|30.09|30.32|30.02|30.39|30.09|30.32|30.02|8
1761652200000|2025-10-28 11:50:00|30.31|30.01|30.24|29.94|30.31|30.01|30.24|29.94|8
1761652500000|2025-10-28 11:55:00|30.23|29.93|30.16|29.86|30.23|29.93|30.16|29.86|8
1761652800000|2025-10-28 12:00:00|30.15|29.85|30.35|30.05|30.4|30.1|30.15|29.85|7
1761653100000|2025-10-28 12:05:00|30.34|30.04|30.27|29.97|30.34|30.04|30.27|29.97|8
1761653400000|2025-10-28 12:10:00|30.26|29.96|30.19|29.89|30.26|29.96|30.19|29.89|8
1761653700000|2025-10-28 12:15:00|30.18|29.88|29.76|29.46|30.18|29.88|29.76|29.46|18
1761654000000|2025-10-28 12:20:00|29.75|29.45|29.84|29.54|29.86|29.56|29.75|29.45|41
1761654300000|2025-10-28 12:25:00|29.83|29.53|29.84|29.54|29.88|29.58|29.75|29.45|7
1761654600000|2025-10-28 12:30:00|29.75|29.45|29.83|29.53|29.84|29.54|29.75|29.45|15
1761654900000|2025-10-28 12:35:00|29.82|29.52|29.75|29.45|29.83|29.53|29.75|29.45|43
1761655200000|2025-10-28 12:40:00|29.87|29.57|29.75|29.45|29.87|29.57|29.75|29.45|8
1761655500000|2025-10-28 12:45:00|29.77|29.47|29.84|29.54|29.92|29.62|29.75|29.45|31
1761655800000|2025-10-28 12:50:00|29.86|29.56|29.84|29.54|30.37|30.07|29.79|29.49|13
1761656100000|2025-10-28 12:55:00|29.82|29.52|29.84|29.54|30|29.7|29.82|29.52|8
1761656400000|2025-10-28 13:00:00|29.81|29.51|30|29.7|30.43|30.13|29.81|29.51|31
1761656700000|2025-10-28 13:05:00|29.97|29.67|30.01|29.71|30.46|30.16|29.93|29.63|18
1761657000000|2025-10-28 13:10:00|29.99|29.69|29.98|29.68|30.46|30.16|29.89|29.59|27
1761657300000|2025-10-28 13:15:00|29.96|29.66|30.01|29.71|30.46|30.16|29.96|29.66|16
1761657600000|2025-10-28 13:20:00|30.03|29.73|30.11|29.81|30.5|30.2|30|29.7|16
1761657900000|2025-10-28 13:25:00|30.13|29.83|30.05|29.75|30.28|29.98|30.03|29.73|25
1761658200000|2025-10-28 13:30:00|30.03|29.73|30.01|29.71|30.51|30.21|29.97|29.67|48
1761658500000|2025-10-28 13:35:00|29.99|29.69|30.04|29.74|30.45|30.15|29.92|29.62|35
1761658800000|2025-10-28 13:40:00|30.02|29.72|30.06|29.76|30.06|29.76|30|29.7|8
1761659100000|2025-10-28 13:45:00|30.03|29.73|30.08|29.78|30.11|29.81|29.91|29.61|18
1761659400000|2025-10-28 13:50:00|30.05|29.75|30.01|29.71|30.46|30.16|29.9|29.6|23
1761659700000|2025-10-28 13:55:00|29.9|29.6|30.03|29.73|30.35|30.05|29.9|29.6|33
1761660000000|2025-10-28 14:00:00|30|29.7|30.04|29.74|30.45|30.15|29.94|29.64|26
1761660300000|2025-10-28 14:05:00|30.01|29.71|30.01|29.71|30.47|30.17|29.93|29.63|27
1761660600000|2025-10-28 14:10:00|30.03|29.73|29.98|29.68|30.47|30.17|29.96|29.66|28
1761660900000|2025-10-28 14:15:00|29.97|29.67|30.08|29.78|30.48|30.18|29.93|29.63|21
1761661200000|2025-10-28 14:20:00|30.1|29.8|29.99|29.69|30.14|29.84|29.89|29.59|22
1761661500000|2025-10-28 14:25:00|29.96|29.66|29.92|29.62|30.41|30.11|29.89|29.59|13
1761661800000|2025-10-28 14:30:00|29.89|29.59|29.78|29.48|30.38|30.08|29.78|29.48|21
1761662100000|2025-10-28 14:35:00|29.8|29.5|29.77|29.47|30.35|30.05|29.77|29.47|37
1761662400000|2025-10-28 14:40:00|29.79|29.49|29.57|29.27|30.35|30.05|29.55|29.25|66
1761662700000|2025-10-28 14:45:00|29.56|29.26|29.49|29.19|30.25|29.95|29.23|28.93|130
1761663000000|2025-10-28 14:50:00|29.5|29.2|29.65|29.35|30.28|29.98|29.5|29.2|22
1761663300000|2025-10-28 14:55:00|29.67|29.37|29.65|29.35|30.3|30|29.64|29.34|9
1761663600000|2025-10-28 15:00:00|29.67|29.37|29.73|29.43|29.82|29.52|29.67|29.37|11
1761663900000|2025-10-28 15:05:00|29.7|29.4|29.72|29.42|30.33|30.03|29.7|29.4|12
1761664200000|2025-10-28 15:10:00|29.74|29.44|29.78|29.48|30.34|30.04|29.73|29.43|19
1761664500000|2025-10-28 15:15:00|29.8|29.5|29.69|29.39|30.27|29.97|29.62|29.32|26
1761664800000|2025-10-28 15:20:00|29.66|29.36|29.58|29.28|29.66|29.36|29.58|29.28|10
1761665100000|2025-10-28 15:25:00|29.55|29.25|29.52|29.22|30.25|29.95|29.52|29.22|13
1761665400000|2025-10-28 15:30:00|29.5|29.2|29.48|29.18|29.63|29.33|29.39|29.09|55
1761665700000|2025-10-28 15:35:00|29.5|29.2|29.55|29.25|29.73|29.43|29.34|29.04|26
1761666000000|2025-10-28 15:40:00|29.52|29.22|29.49|29.19|30.2|29.9|29.49|29.19|14
1761666300000|2025-10-28 15:45:00|29.51|29.21|29.57|29.27|30.25|29.95|29.51|29.21|12
1761666600000|2025-10-28 15:50:00|29.59|29.29|29.56|29.26|29.74|29.44|29.54|29.24|12
1761666900000|2025-10-28 15:55:00|29.58|29.28|29.59|29.29|30.26|29.96|29.56|29.26|9
1761667200000|2025-10-28 16:00:00|29.57|29.27|29.63|29.33|29.64|29.34|29.56|29.26|16
1761667500000|2025-10-28 16:05:00|29.65|29.35|29.63|29.33|29.66|29.36|29.62|29.32|6
1761667800000|2025-10-28 16:10:00|29.65|29.35|29.64|29.34|29.69|29.39|29.63|29.33|12
1761668100000|2025-10-28 16:15:00|29.62|29.32|29.59|29.29|30.23|29.93|29.51|29.21|21
1761668400000|2025-10-28 16:20:00|29.56|29.26|29.44|29.14|30.2|29.9|29.42|29.12|17
1761668700000|2025-10-28 16:25:00|29.46|29.16|29.55|29.25|29.61|29.31|29.46|29.16|22
1761669000000|2025-10-28 16:30:00|29.57|29.27|29.61|29.31|30.33|30.03|29.56|29.26|44
1761669300000|2025-10-28 16:35:00|29.63|29.33|29.65|29.35|29.71|29.41|29.61|29.31|21
1761669600000|2025-10-28 16:40:00|29.62|29.32|29.63|29.33|29.68|29.38|29.61|29.31|16
1761669900000|2025-10-28 16:45:00|29.64|29.34|29.72|29.42|30.3|30|29.64|29.34|14
1761670200000|2025-10-28 16:50:00|29.74|29.44|29.78|29.48|30.33|30.03|29.71|29.41|73
1761670500000|2025-10-28 16:55:00|29.74|29.44|30.08|29.78|30.32|30.02|29.6|29.3|169
1761670800000|2025-10-28 17:00:00|30.07|29.77|29.65|29.35|30.32|30.02|29.65|29.35|42
1761671100000|2025-10-28 17:05:00|29.67|29.37|29.69|29.39|30.3|30|29.66|29.36|6
1761671400000|2025-10-28 17:10:00|29.71|29.41|29.71|29.41|30.33|30.03|29.61|29.31|12
1761671700000|2025-10-28 17:15:00|29.57|29.27|29.67|29.37|29.79|29.49|29.57|29.27|19
1761672300000|2025-10-28 17:25:00|29.66|29.36|29.64|29.34|29.68|29.38|29.64|29.34|3
1761672600000|2025-10-28 17:30:00|29.63|29.33|29.56|29.26|30.24|29.94|29.42|29.12|17
1761672900000|2025-10-28 17:35:00|29.58|29.28|29.65|29.35|29.72|29.42|29.58|29.28|7
1761673200000|2025-10-28 17:40:00|29.67|29.37|29.62|29.32|29.67|29.37|29.62|29.32|2
1761673500000|2025-10-28 17:45:00|29.59|29.29|29.59|29.29|29.59|29.29|29.58|29.28|5
1761673800000|2025-10-28 17:50:00|29.61|29.31|29.65|29.35|29.65|29.35|29.47|29.17|8
1761674100000|2025-10-28 17:55:00|29.63|29.33|29.62|29.32|29.64|29.34|29.62|29.32|3
1761674400000|2025-10-28 18:00:00|29.6|29.3|29.58|29.28|29.63|29.33|29.56|29.26|19
1761674700000|2025-10-28 18:05:00|29.6|29.3|29.64|29.34|29.68|29.38|29.6|29.3|9
1761675000000|2025-10-28 18:10:00|29.66|29.36|29.72|29.42|29.85|29.55|29.66|29.36|8
1761675300000|2025-10-28 18:15:00|29.69|29.39|29.68|29.38|30.34|30.04|29.67|29.37|12
1761675600000|2025-10-28 18:20:00|29.69|29.39|29.6|29.3|29.74|29.44|29.52|29.22|11
1761675900000|2025-10-28 18:25:00|29.58|29.28|29.52|29.22|29.61|29.31|29.51|29.21|16
1761676200000|2025-10-28 18:30:00|29.54|29.24|29.54|29.24|29.59|29.29|29.53|29.23|12
1761676500000|2025-10-28 18:35:00|29.53|29.23|29.47|29.17|29.53|29.23|29.43|29.13|26
1761676800000|2025-10-28 18:40:00|29.46|29.16|29.47|29.17|29.47|29.17|29.46|29.16|2
1761677100000|2025-10-28 18:45:00|29.44|29.14|29.43|29.13|30.18|29.88|29.41|29.11|13
1761677400000|2025-10-28 18:50:00|29.45|29.15|29.48|29.18|29.57|29.27|29.45|29.15|11
1761677700000|2025-10-28 18:55:00|29.47|29.17|29.49|29.19|29.49|29.19|29.47|29.17|5
1761678000000|2025-10-28 19:00:00|29.51|29.21|29.45|29.15|30.21|29.91|29.45|29.15|16
1761678300000|2025-10-28 19:05:00|29.47|29.17|29.48|29.18|29.49|29.19|29.45|29.15|9
1761678600000|2025-10-28 19:10:00|29.45|29.15|29.41|29.11|29.46|29.16|29.41|29.11|9
1761678900000|2025-10-28 19:15:00|29.39|29.09|29.23|28.93|29.42|29.12|29.23|28.93|35
1761679200000|2025-10-28 19:20:00|29.24|28.94|29.23|28.93|30.09|29.79|29.23|28.93|29
1761679500000|2025-10-28 19:25:00|29.24|28.94|29.15|28.85|30.05|29.75|29.15|28.85|39
1761679800000|2025-10-28 19:30:00|29.17|28.87|29.15|28.85|30.05|29.75|29.15|28.85|44
1761680100000|2025-10-28 19:35:00|29.19|28.89|29.17|28.87|29.23|28.93|29.17|28.87|21
1761680400000|2025-10-28 19:40:00|29.18|28.88|29.16|28.86|30.05|29.75|29.15|28.85|16
1761680700000|2025-10-28 19:45:00|29.18|28.88|29.05|28.75|30.05|29.75|29.05|28.75|69
1761681000000|2025-10-28 19:50:00|29.06|28.76|28.97|28.67|30|29.7|28.95|28.65|54
1761681300000|2025-10-28 19:55:00|29|28.7|28.95|28.65|29.95|29.65|28.95|28.65|29
1761681600000|2025-10-28 20:00:00|28.98|28.68|28.95|28.65|29.95|29.65|28.95|28.65|75
1761681900000|2025-10-28 20:05:00|28.97|28.67|28.79|28.49|29.95|29.65|28.75|28.45|103
1761682200000|2025-10-28 20:10:00|28.81|28.51|28.75|28.45|29.88|29.58|28.75|28.45|76
1761682500000|2025-10-28 20:15:00|28.76|28.46|28.55|28.25|29.85|29.55|28.55|28.25|112
1761682800000|2025-10-28 20:20:00|28.56|28.26|28.55|28.25|29.75|29.45|28.55|28.25|174
1761683100000|2025-10-28 20:25:00|29.75|29.45|28.47|28.17|29.75|29.45|28.46|28.16|114
1761683400000|2025-10-28 20:30:00|28.58|28.28|28.46|28.16|29.7|29.4|28.45|28.15|77
1761683700000|2025-10-28 20:35:00|28.48|28.18|28.65|28.35|29.75|29.45|28.45|28.15|59
1761684000000|2025-10-28 20:40:00|28.66|28.36|28.57|28.27|28.79|28.49|28.56|28.26|44
1761684300000|2025-10-28 20:45:00|28.58|28.28|28.5|28.2|29.71|29.41|28.48|28.18|29
1761684600000|2025-10-28 20:50:00|28.49|28.19|28.52|28.22|28.79|28.49|28.45|28.15|42
1761684900000|2025-10-28 20:55:00|28.51|28.21|28.47|28.17|29.7|29.4|28.45|28.15|21
1761685200000|2025-10-28 21:00:00|28.48|28.18|28.46|28.16|28.55|28.25|28.45|28.15|53
1761685500000|2025-10-28 21:05:00|28.48|28.18|28.39|28.09|29.67|29.37|28.39|28.09|134
1761685800000|2025-10-28 21:10:00|28.46|28.16|28.39|28.09|29.67|29.37|28.39|28.09|64
1761686100000|2025-10-28 21:15:00|28.41|28.11|28.4|28.1|29.67|29.37|28.39|28.09|65
1761686400000|2025-10-28 21:20:00|28.42|28.12|28.4|28.1|29.67|29.37|28.39|28.09|11
1761686700000|2025-10-28 21:25:00|28.41|28.11|28.41|28.11|28.41|28.11|28.4|28.1|7
1761687000000|2025-10-28 21:30:00|28.4|28.1|28.5|28.2|29.72|29.42|28.4|28.1|50
1761687300000|2025-10-28 21:35:00|28.47|28.17|28.49|28.19|29.71|29.41|28.39|28.09|42
1761687600000|2025-10-28 21:40:00|28.46|28.16|28.53|28.23|29.72|29.42|28.46|28.16|22
1761687900000|2025-10-28 21:45:00|28.55|28.25|28.61|28.31|29.76|29.46|28.54|28.24|18
1761688200000|2025-10-28 21:50:00|28.63|28.33|28.53|28.23|29.75|29.45|28.53|28.23|13
1761688500000|2025-10-28 21:55:00|28.55|28.25|28.5|28.2|29.74|29.44|28.5|28.2|14
1761688800000|2025-10-28 22:00:00|28.51|28.21|28.51|28.21|29.72|29.42|28.43|28.13|42
1761689100000|2025-10-28 22:05:00|28.52|28.22|28.44|28.14|29.72|29.42|28.42|28.12|64
1761689400000|2025-10-28 22:10:00|28.42|28.12|28.45|28.15|29.69|29.39|28.4|28.1|19
1761689700000|2025-10-28 22:15:00|28.44|28.14|28.51|28.21|29.7|29.4|28.42|28.12|24
1761690000000|2025-10-28 22:20:00|28.52|28.22|28.5|28.2|29.71|29.41|28.49|28.19|5
1761690300000|2025-10-28 22:25:00|28.52|28.22|28.57|28.27|29.74|29.44|28.52|28.22|13
1761690600000|2025-10-28 22:30:00|29.4|29.1|28.58|28.28|29.74|29.44|28.56|28.26|9
1761690900000|2025-10-28 22:35:00|28.59|28.29|28.55|28.25|28.59|28.29|28.55|28.25|4
1761691200000|2025-10-28 22:40:00|28.56|28.26|28.6|28.3|29.75|29.45|28.53|28.23|16
1761691500000|2025-10-28 22:45:00|28.62|28.32|28.67|28.37|29.8|29.5|28.57|28.27|15
1761691800000|2025-10-28 22:50:00|28.69|28.39|29.78|29.48|29.79|29.49|28.56|28.26|8
1761692100000|2025-10-28 22:55:00|28.63|28.33|28.64|28.34|29.78|29.48|28.63|28.33|6
1761692400000|2025-10-28 23:00:00|28.63|28.33|28.58|28.28|29.77|29.47|28.5|28.2|10
1761692700000|2025-10-28 23:05:00|28.61|28.31|29.76|29.46|29.76|29.46|28.61|28.31|5
1761693000000|2025-10-28 23:10:00|28.61|28.31|28.61|28.31|28.61|28.31|28.61|28.31|1
1761693300000|2025-10-28 23:15:00|28.63|28.33|28.59|28.29|28.75|28.45|28.59|28.29|4
1761693600000|2025-10-28 23:20:00|28.62|28.32|28.6|28.3|29.76|29.46|28.53|28.23|16
1761693900000|2025-10-28 23:25:00|28.51|28.21|28.56|28.26|29.74|29.44|28.51|28.21|8
1761694200000|2025-10-28 23:30:00|28.58|28.28|28.62|28.32|29.77|29.47|28.58|28.28|9
1761694500000|2025-10-28 23:35:00|28.64|28.34|28.65|28.35|29.78|29.48|28.64|28.34|3
1761694800000|2025-10-28 23:40:00|28.68|28.38|28.58|28.28|29.77|29.47|28.53|28.23|15
1761695100000|2025-10-28 23:45:00|28.6|28.3|28.68|28.38|29.8|29.5|28.6|28.3|18
1761695400000|2025-10-28 23:50:00|28.7|28.4|28.74|28.44|29.83|29.53|28.7|28.4|9
1761695700000|2025-10-28 23:55:00|28.76|28.46|28.7|28.4|29.81|29.51|28.7|28.4|6
1761696000000|2025-10-29 00:00:00|28.67|28.37|28.71|28.41|29.81|29.51|28.63|28.33|24
1761696300000|2025-10-29 00:05:00|28.72|28.42|28.68|28.38|28.73|28.43|28.65|28.35|8
1761696600000|2025-10-29 00:10:00|28.64|28.34|28.69|28.39|28.81|28.51|28.64|28.34|12
1761696900000|2025-10-29 00:15:00|28.72|28.42|28.68|28.38|28.83|28.53|28.67|28.37|10
1761697500000|2025-10-29 00:25:00|28.7|28.4|28.67|28.37|28.7|28.4|28.65|28.35|4
1761697800000|2025-10-29 00:30:00|28.69|28.39|28.65|28.35|28.71|28.41|28.64|28.34|8
1761698100000|2025-10-29 00:35:00|28.67|28.37|28.64|28.34|29.8|29.5|28.63|28.33|8
1761698400000|2025-10-29 00:40:00|28.63|28.33|28.63|28.33|28.78|28.48|28.6|28.3|10
1761698700000|2025-10-29 00:45:00|28.65|28.35|28.56|28.26|28.7|28.4|28.5|28.2|22
1761699000000|2025-10-29 00:50:00|28.58|28.28|28.7|28.4|29.74|29.44|28.55|28.25|20
1761699300000|2025-10-29 00:55:00|28.74|28.44|28.6|28.3|29.75|29.45|28.56|28.26|7
1761699600000|2025-10-29 01:00:00|28.57|28.27|28.55|28.25|28.62|28.32|28.53|28.23|14
1761699900000|2025-10-29 01:05:00|28.56|28.26|28.51|28.21|29.7|29.4|28.46|28.16|16
1761700200000|2025-10-29 01:10:00|28.53|28.23|28.57|28.27|28.64|28.34|28.52|28.22|6
1761700500000|2025-10-29 01:15:00|28.52|28.22|28.54|28.24|28.59|28.29|28.52|28.22|5
1761700800000|2025-10-29 01:20:00|28.56|28.26|28.52|28.22|29.73|29.43|28.5|28.2|8
1761701100000|2025-10-29 01:25:00|28.51|28.21|28.51|28.21|29.73|29.43|28.51|28.21|7
1761701400000|2025-10-29 01:30:00|28.54|28.24|28.58|28.28|29.74|29.44|28.52|28.22|13
1761701700000|2025-10-29 01:35:00|28.6|28.3|28.6|28.3|29.76|29.46|28.6|28.3|4
1761702000000|2025-10-29 01:40:00|28.51|28.21|28.66|28.36|29.78|29.48|28.51|28.21|27
1761702300000|2025-10-29 01:45:00|28.68|28.38|28.6|28.3|28.68|28.38|28.53|28.23|8
1761702600000|2025-10-29 01:50:00|28.62|28.32|28.59|28.29|29.75|29.45|28.53|28.23|11
1761702900000|2025-10-29 01:55:00|28.58|28.28|28.63|28.33|29.76|29.46|28.58|28.28|8
1761703200000|2025-10-29 02:00:00|28.62|28.32|28.63|28.33|28.78|28.48|28.59|28.29|11
1761703500000|2025-10-29 02:05:00|28.65|28.35|28.64|28.34|28.67|28.37|28.6|28.3|9
1761703800000|2025-10-29 02:10:00|28.66|28.36|28.65|28.35|28.66|28.36|28.63|28.33|5
1761704100000|2025-10-29 02:15:00|28.53|28.23|28.61|28.31|28.66|28.36|28.53|28.23|19
1761704400000|2025-10-29 02:20:00|28.63|28.33|28.64|28.34|28.76|28.46|28.63|28.33|3
1761704700000|2025-10-29 02:25:00|28.66|28.36|28.65|28.35|29.8|29.5|28.63|28.33|17
1761705000000|2025-10-29 02:30:00|28.68|28.38|28.65|28.35|28.68|28.38|28.64|28.34|5
1761705300000|2025-10-29 02:35:00|28.68|28.38|28.69|28.39|28.72|28.42|28.68|28.38|3
1761705600000|2025-10-29 02:40:00|28.66|28.36|28.7|28.4|29.81|29.51|28.66|28.36|10
1761705900000|2025-10-29 02:45:00|28.55|28.25|28.67|28.37|28.71|28.41|28.55|28.25|4
1761706200000|2025-10-29 02:50:00|28.71|28.41|28.7|28.4|28.82|28.52|28.69|28.39|6
1761706500000|2025-10-29 02:55:00|28.72|28.42|28.66|28.36|28.83|28.53|28.65|28.35|6
1761706800000|2025-10-29 03:00:00|29.78|29.48|28.52|28.22|29.78|29.48|28.51|28.21|16
1761707100000|2025-10-29 03:05:00|28.53|28.23|28.53|28.23|28.54|28.24|28.53|28.23|3
1761707400000|2025-10-29 03:10:00|28.55|28.25|28.54|28.24|28.67|28.37|28.54|28.24|4
1761707700000|2025-10-29 03:15:00|28.48|28.18|28.53|28.23|28.68|28.38|28.46|28.16|10
1761708000000|2025-10-29 03:20:00|28.56|28.26|28.52|28.22|28.56|28.26|28.52|28.22|3
1761708300000|2025-10-29 03:25:00|28.51|28.21|28.49|28.19|28.52|28.22|28.49|28.19|4
1761708600000|2025-10-29 03:30:00|28.51|28.21|28.53|28.23|28.64|28.34|28.5|28.2|7
1761708900000|2025-10-29 03:35:00|28.5|28.2|28.55|28.25|28.98|28.68|28.48|28.18|9
1761709200000|2025-10-29 03:40:00|28.48|28.18|28.54|28.24|28.54|28.24|28.48|28.18|2
1761709500000|2025-10-29 03:45:00|28.56|28.26|28.61|28.31|29.01|28.71|28.56|28.26|9
1761709800000|2025-10-29 03:50:00|28.63|28.33|28.56|28.26|28.63|28.33|28.56|28.26|6
1761710100000|2025-10-29 03:55:00|28.52|28.22|28.52|28.22|28.57|28.27|28.52|28.22|6
1761710400000|2025-10-29 04:00:00|28.54|28.24|28.55|28.25|28.56|28.26|28.53|28.23|6
1761710700000|2025-10-29 04:05:00|28.57|28.27|28.55|28.25|28.57|28.27|28.53|28.23|5
1761711000000|2025-10-29 04:10:00|28.52|28.22|28.55|28.25|28.55|28.25|28.52|28.22|2
1761711300000|2025-10-29 04:15:00|28.57|28.27|28.57|28.27|29|28.7|28.56|28.26|9
1761711600000|2025-10-29 04:20:00|28.6|28.3|28.52|28.22|28.6|28.3|28.5|28.2|9
1761711900000|2025-10-29 04:25:00|28.51|28.21|28.55|28.25|28.98|28.68|28.51|28.21|11
1761712200000|2025-10-29 04:30:00|28.57|28.27|28.64|28.34|28.76|28.46|28.54|28.24|21
1761712500000|2025-10-29 04:35:00|28.53|28.23|28.6|28.3|28.66|28.36|28.51|28.21|7
1761712800000|2025-10-29 04:40:00|28.62|28.32|28.57|28.27|28.62|28.32|28.57|28.27|5
1761713100000|2025-10-29 04:45:00|28.59|28.29|28.57|28.27|28.6|28.3|28.57|28.27|5
1761713400000|2025-10-29 04:50:00|28.59|28.29|28.59|28.29|28.59|28.29|28.59|28.29|1
1761713700000|2025-10-29 04:55:00|28.58|28.28|28.58|28.28|28.58|28.28|28.58|28.28|1
1761714000000|2025-10-29 05:00:00|29.01|28.71|28.58|28.28|29.01|28.71|28.57|28.27|13
1761714300000|2025-10-29 05:05:00|28.61|28.31|28.58|28.28|29.01|28.71|28.58|28.28|9
1761714600000|2025-10-29 05:10:00|28.59|28.29|28.59|28.29|29.01|28.71|28.58|28.28|13
1761714900000|2025-10-29 05:15:00|28.61|28.31|28.6|28.3|29.01|28.71|28.57|28.27|15
1761715200000|2025-10-29 05:20:00|28.62|28.32|28.61|28.31|29.02|28.72|28.61|28.31|9
1761715500000|2025-10-29 05:25:00|28.6|28.3|28.63|28.33|29.02|28.72|28.6|28.3|4
1761715800000|2025-10-29 05:30:00|28.62|28.32|28.64|28.34|29.03|28.73|28.61|28.31|10
1761716100000|2025-10-29 05:35:00|28.66|28.36|29.05|28.75|29.05|28.75|28.63|28.33|6
1761716400000|2025-10-29 05:40:00|28.68|28.38|28.65|28.35|28.74|28.44|28.65|28.35|13
1761716700000|2025-10-29 05:45:00|28.68|28.38|28.63|28.33|28.76|28.46|28.6|28.3|15
1761717300000|2025-10-29 05:55:00|28.65|28.35|28.64|28.34|28.65|28.35|28.64|28.34|2
1761717600000|2025-10-29 06:00:00|28.65|28.35|28.61|28.31|28.65|28.35|28.6|28.3|7
1761717900000|2025-10-29 06:05:00|28.66|28.36|28.66|28.36|29.04|28.74|28.63|28.33|6
1761718200000|2025-10-29 06:10:00|28.63|28.33|28.59|28.29|29.01|28.71|28.59|28.29|9
1761718500000|2025-10-29 06:15:00|28.61|28.31|28.6|28.3|29.01|28.71|28.6|28.3|3
1761718800000|2025-10-29 06:20:00|28.61|28.31|28.59|28.29|28.62|28.32|28.58|28.28|5
1761719400000|2025-10-29 06:30:00|28.61|28.31|28.58|28.28|29.01|28.71|28.58|28.28|5
1761720300000|2025-10-29 06:45:00|28.61|28.31|28.6|28.3|29.01|28.71|28.59|28.29|6
1761720600000|2025-10-29 06:50:00|28.61|28.31|28.65|28.35|29.03|28.73|28.61|28.31|10
1761720900000|2025-10-29 06:55:00|28.66|28.36|28.66|28.36|28.66|28.36|28.66|28.36|1
1761721500000|2025-10-29 07:05:00|28.68|28.38|28.68|28.38|29.04|28.74|28.67|28.37|4
1761721800000|2025-10-29 07:10:00|28.71|28.41|28.71|28.41|28.72|28.42|28.71|28.41|3
1761722100000|2025-10-29 07:15:00|28.72|28.42|28.74|28.44|29.08|28.78|28.72|28.42|7
1761722400000|2025-10-29 07:20:00|28.77|28.47|28.84|28.54|29.13|28.83|28.77|28.47|11
1761722700000|2025-10-29 07:25:00|28.86|28.56|28.82|28.52|28.88|28.58|28.81|28.51|7
1761723000000|2025-10-29 07:30:00|28.79|28.49|28.77|28.47|29.11|28.81|28.76|28.46|10
1761723300000|2025-10-29 07:35:00|28.76|28.46|28.73|28.43|29.09|28.79|28.72|28.42|6
1761723600000|2025-10-29 07:40:00|28.75|28.45|28.66|28.36|29.06|28.76|28.66|28.36|6
1761723900000|2025-10-29 07:45:00|28.63|28.33|28.68|28.38|28.72|28.42|28.63|28.33|8
1761724200000|2025-10-29 07:50:00|28.69|28.39|28.76|28.46|28.76|28.46|28.69|28.39|8
1761724500000|2025-10-29 07:55:00|28.77|28.47|28.73|28.43|28.77|28.47|28.71|28.41|6
1761724800000|2025-10-29 08:00:00|28.74|28.44|28.73|28.43|29.1|28.8|28.72|28.42|16
1761725100000|2025-10-29 08:05:00|28.7|28.4|28.69|28.39|29.06|28.76|28.68|28.38|8
1761725700000|2025-10-29 08:15:00|28.66|28.36|28.91|28.61|29.1|28.8|28.66|28.36|15
1761726000000|2025-10-29 08:20:00|28.89|28.59|28.72|28.42|29.09|28.79|28.72|28.42|10
1761726300000|2025-10-29 08:25:00|28.75|28.45|28.76|28.46|28.76|28.46|28.67|28.37|5
1761726600000|2025-10-29 08:30:00|28.74|28.44|28.71|28.41|29.06|28.76|28.71|28.41|10
1761726900000|2025-10-29 08:35:00|28.75|28.45|28.67|28.37|29.05|28.75|28.67|28.37|9
1761727200000|2025-10-29 08:40:00|28.64|28.34|28.66|28.36|28.67|28.37|28.64|28.34|8
1761727500000|2025-10-29 08:45:00|28.69|28.39|28.68|28.38|28.69|28.39|28.67|28.37|3
1761727800000|2025-10-29 08:50:00|28.65|28.35|28.69|28.39|29.04|28.74|28.63|28.33|13
1761728100000|2025-10-29 08:55:00|28.7|28.4|28.69|28.39|28.72|28.42|28.68|28.38|6
1761728400000|2025-10-29 09:00:00|28.71|28.41|28.71|28.41|28.71|28.41|28.71|28.41|1
1761729000000|2025-10-29 09:10:00|28.72|28.42|28.63|28.33|29.05|28.75|28.63|28.33|10
1761729300000|2025-10-29 09:15:00|28.66|28.36|28.71|28.41|29.06|28.76|28.64|28.34|15
1761729600000|2025-10-29 09:20:00|28.72|28.42|28.7|28.4|28.75|28.45|28.69|28.39|7
1761729900000|2025-10-29 09:25:00|28.71|28.41|28.69|28.39|29.07|28.77|28.69|28.39|5
1761730200000|2025-10-29 09:30:00|28.71|28.41|28.69|28.39|29.04|28.74|28.66|28.36|5
1761730500000|2025-10-29 09:35:00|28.7|28.4|28.72|28.42|28.73|28.43|28.7|28.4|4
1761731400000|2025-10-29 09:50:00|28.69|28.39|28.69|28.39|29.06|28.76|28.69|28.39|6
1761731700000|2025-10-29 09:55:00|28.71|28.41|28.7|28.4|29.06|28.76|28.7|28.4|3
1761732000000|2025-10-29 10:00:00|28.72|28.42|28.71|28.41|28.72|28.42|28.67|28.37|7
1761732300000|2025-10-29 10:05:00|28.72|28.42|28.74|28.44|29.08|28.78|28.72|28.42|5
1761732600000|2025-10-29 10:10:00|28.76|28.46|28.73|28.43|29.08|28.78|28.73|28.43|3
1761732900000|2025-10-29 10:15:00|28.66|28.36|28.73|28.43|28.75|28.45|28.66|28.36|6
1761733200000|2025-10-29 10:20:00|28.74|28.44|28.8|28.5|28.8|28.5|28.74|28.44|6
1761733500000|2025-10-29 10:25:00|28.83|28.53|28.85|28.55|28.89|28.59|28.83|28.53|12
1761733800000|2025-10-29 10:30:00|28.87|28.57|28.85|28.55|29.15|28.85|28.81|28.51|21
1761734100000|2025-10-29 10:35:00|28.86|28.56|28.94|28.64|29.18|28.88|28.86|28.56|10
1761734400000|2025-10-29 10:40:00|28.95|28.65|28.9|28.6|29.19|28.89|28.89|28.59|11
1761734700000|2025-10-29 10:45:00|28.91|28.61|28.91|28.61|28.91|28.61|28.91|28.61|1
1761735000000|2025-10-29 10:50:00|28.94|28.64|28.89|28.59|29.15|28.85|28.85|28.55|16
1761735300000|2025-10-29 10:55:00|28.91|28.61|28.85|28.55|28.91|28.61|28.85|28.55|7
1761735600000|2025-10-29 11:00:00|28.83|28.53|28.86|28.56|28.86|28.56|28.82|28.52|7
1761735900000|2025-10-29 11:05:00|28.89|28.59|28.93|28.63|28.94|28.64|28.89|28.59|14
1761736200000|2025-10-29 11:10:00|28.9|28.6|28.91|28.61|28.93|28.63|28.9|28.6|3
1761736500000|2025-10-29 11:15:00|28.92|28.62|28.97|28.67|28.98|28.68|28.92|28.62|6
1761736800000|2025-10-29 11:20:00|29|28.7|28.96|28.66|29|28.7|28.95|28.65|6
1761737100000|2025-10-29 11:25:00|28.93|28.63|28.92|28.62|28.96|28.66|28.9|28.6|7
1761737400000|2025-10-29 11:30:00|28.94|28.64|28.96|28.66|29.18|28.88|28.92|28.62|12
1761737700000|2025-10-29 11:35:00|28.94|28.64|28.93|28.63|28.96|28.66|28.93|28.63|3
1761738000000|2025-10-29 11:40:00|28.95|28.65|28.91|28.61|28.95|28.65|28.78|28.48|5
1761738300000|2025-10-29 11:45:00|28.94|28.64|28.93|28.63|28.95|28.65|28.93|28.63|3
1761738600000|2025-10-29 11:50:00|28.96|28.66|28.95|28.65|28.97|28.67|28.95|28.65|5
1761738900000|2025-10-29 11:55:00|28.97|28.67|28.98|28.68|28.98|28.68|28.97|28.67|2
1761739800000|2025-10-29 12:10:00|29.01|28.71|28.96|28.66|29.02|28.72|28.94|28.64|10
1761740100000|2025-10-29 12:15:00|28.83|28.53|29|28.7|29|28.7|28.83|28.53|5
1761740400000|2025-10-29 12:20:00|29.14|28.84|28.94|28.64|29.2|28.9|28.94|28.64|7
1761740700000|2025-10-29 12:25:00|28.92|28.62|28.93|28.63|28.94|28.64|28.92|28.62|4
1761741000000|2025-10-29 12:30:00|28.89|28.59|28.88|28.58|29.15|28.85|28.88|28.58|10
1761741300000|2025-10-29 12:35:00|28.9|28.6|29.16|28.86|29.16|28.86|28.86|28.56|18
1761741600000|2025-10-29 12:40:00|28.91|28.61|28.92|28.62|28.92|28.62|28.88|28.58|3
1761741900000|2025-10-29 12:45:00|28.88|28.58|28.91|28.61|28.91|28.61|28.88|28.58|3
1761742200000|2025-10-29 12:50:00|28.93|28.63|28.97|28.67|29.2|28.9|28.93|28.63|10
1761742500000|2025-10-29 12:55:00|28.94|28.64|28.95|28.65|28.98|28.68|28.91|28.61|9
1761742800000|2025-10-29 13:00:00|28.96|28.66|28.99|28.69|28.99|28.69|28.96|28.66|4
1761743100000|2025-10-29 13:05:00|29.02|28.72|29.01|28.71|29.07|28.77|29|28.7|10
1761743400000|2025-10-29 13:10:00|29.03|28.73|29.04|28.74|29.04|28.74|29.03|28.73|2
1761744000000|2025-10-29 13:20:00|29.01|28.71|29.02|28.72|29.02|28.72|29.01|28.71|2
1761744300000|2025-10-29 13:25:00|29.01|28.71|28.98|28.68|29.02|28.72|28.84|28.54|10
1761744600000|2025-10-29 13:30:00|28.95|28.65|28.86|28.56|29.22|28.92|28.84|28.54|51
1761744900000|2025-10-29 13:35:00|28.83|28.53|28.8|28.5|29.12|28.82|28.75|28.45|34
1761745200000|2025-10-29 13:40:00|28.82|28.52|28.84|28.54|29.13|28.83|28.7|28.4|38
1761745500000|2025-10-29 13:45:00|28.82|28.52|28.8|28.5|29.15|28.85|28.78|28.48|26
1761745800000|2025-10-29 13:50:00|28.82|28.52|28.78|28.48|28.96|28.66|28.67|28.37|44
1761746100000|2025-10-29 13:55:00|28.76|28.46|28.81|28.51|29.12|28.82|28.74|28.44|108
1761746400000|2025-10-29 14:00:00|28.78|28.48|28.71|28.41|29.12|28.82|28.67|28.37|31
1761746700000|2025-10-29 14:05:00|28.73|28.43|28.7|28.4|28.73|28.43|28.62|28.32|19
1761747000000|2025-10-29 14:10:00|28.68|28.38|28.76|28.46|29.08|28.78|28.66|28.36|30
1761747300000|2025-10-29 14:15:00|28.77|28.47|28.7|28.4|28.88|28.58|28.67|28.37|14
1761747600000|2025-10-29 14:20:00|28.67|28.37|28.67|28.37|28.83|28.53|28.63|28.33|27
1761747900000|2025-10-29 14:25:00|28.65|28.35|28.65|28.35|28.71|28.41|28.63|28.33|17
1761748200000|2025-10-29 14:30:00|28.67|28.37|28.7|28.4|28.72|28.42|28.63|28.33|22
1761748500000|2025-10-29 14:35:00|28.68|28.38|28.78|28.48|28.78|28.48|28.68|28.38|14
1761748800000|2025-10-29 14:40:00|28.76|28.46|28.76|28.46|28.79|28.49|28.76|28.46|3
1761749100000|2025-10-29 14:45:00|28.73|28.43|28.8|28.5|29.1|28.8|28.73|28.43|15
1761749400000|2025-10-29 14:50:00|28.82|28.52|28.72|28.42|28.82|28.52|28.69|28.39|20
1761749700000|2025-10-29 14:55:00|28.74|28.44|28.78|28.48|29.1|28.8|28.69|28.39|14
1761750000000|2025-10-29 15:00:00|28.75|28.45|28.71|28.41|28.9|28.6|28.71|28.41|15
1761750300000|2025-10-29 15:05:00|28.72|28.42|28.73|28.43|28.83|28.53|28.69|28.39|33
1761750600000|2025-10-29 15:10:00|28.75|28.45|28.68|28.38|29.09|28.79|28.68|28.38|15
1761750900000|2025-10-29 15:15:00|28.65|28.35|28.72|28.42|28.81|28.51|28.62|28.32|26
1761751200000|2025-10-29 15:20:00|28.74|28.44|28.66|28.36|28.8|28.5|28.65|28.35|17
1761751500000|2025-10-29 15:25:00|28.63|28.33|28.61|28.31|29.03|28.73|28.61|28.31|25
1761751800000|2025-10-29 15:30:00|28.65|28.35|28.58|28.28|29.01|28.71|28.57|28.27|27
1761752100000|2025-10-29 15:35:00|28.63|28.33|28.59|28.29|29.01|28.71|28.58|28.28|24
1761752400000|2025-10-29 15:40:00|28.61|28.31|28.63|28.33|29.01|28.71|28.57|28.27|85
1761752700000|2025-10-29 15:45:00|28.62|28.32|28.39|28.09|29.01|28.71|28.39|28.09|83
1761753000000|2025-10-29 15:50:00|28.41|28.11|28.4|28.1|28.92|28.62|28.39|28.09|26
1761753300000|2025-10-29 15:55:00|28.41|28.11|28.41|28.11|28.43|28.13|28.39|28.09|19
1761753600000|2025-10-29 16:00:00|28.42|28.12|28.47|28.17|28.92|28.62|28.39|28.09|29
1761753900000|2025-10-29 16:05:00|28.46|28.16|28.42|28.12|28.9|28.6|28.35|28.05|162
1761754200000|2025-10-29 16:10:00|28.41|28.11|28.43|28.13|28.9|28.6|28.35|28.05|115
1761754500000|2025-10-29 16:15:00|28.38|28.08|28.34|28.04|28.88|28.58|28.23|27.93|48
1761754800000|2025-10-29 16:20:00|28.36|28.06|28.5|28.2|28.96|28.66|28.33|28.03|27
1761755100000|2025-10-29 16:25:00|28.48|28.18|28.43|28.13|28.94|28.64|28.43|28.13|27
1761755400000|2025-10-29 16:30:00|28.4|28.1|28.41|28.11|28.91|28.61|28.33|28.03|32
1761755700000|2025-10-29 16:35:00|28.38|28.08|28.36|28.06|28.51|28.21|28.35|28.05|10
1761756000000|2025-10-29 16:40:00|28.33|28.03|28.35|28.05|28.89|28.59|28.32|28.02|25
1761756300000|2025-10-29 16:45:00|28.37|28.07|28.32|28.02|28.52|28.22|28.31|28.01|22
1761756600000|2025-10-29 16:50:00|28.29|27.99|28.34|28.04|28.88|28.58|28.29|27.99|23
1761756900000|2025-10-29 16:55:00|28.36|28.06|28.32|28.02|28.36|28.06|28.31|28.01|5
1761757200000|2025-10-29 17:00:00|28.31|28.01|28.41|28.11|28.88|28.58|28.29|27.99|21
1761757500000|2025-10-29 17:05:00|28.4|28.1|28.43|28.13|28.43|28.13|28.4|28.1|3
1761757800000|2025-10-29 17:10:00|28.45|28.15|28.41|28.11|28.45|28.15|28.41|28.11|3
1761758100000|2025-10-29 17:15:00|28.38|28.08|28.37|28.07|28.41|28.11|28.36|28.06|13
1761758400000|2025-10-29 17:20:00|28.41|28.11|28.39|28.09|28.9|28.6|28.34|28.04|20
1761758700000|2025-10-29 17:25:00|28.41|28.11|28.38|28.08|28.9|28.6|28.38|28.08|8
1761759000000|2025-10-29 17:30:00|28.36|28.06|28.45|28.15|28.9|28.6|28.35|28.05|23
1761759300000|2025-10-29 17:35:00|28.43|28.13|28.83|28.53|29.13|28.83|28.43|28.13|79
1761759600000|2025-10-29 17:40:00|28.8|28.5|28.85|28.55|29.08|28.78|28.71|28.41|50
1761759900000|2025-10-29 17:45:00|28.87|28.57|28.87|28.57|29.15|28.85|28.81|28.51|33
1761760200000|2025-10-29 17:50:00|28.89|28.59|28.87|28.57|29.04|28.74|28.84|28.54|13
1761760500000|2025-10-29 17:55:00|28.89|28.59|29|28.7|29.06|28.76|28.83|28.53|23
1761760800000|2025-10-29 18:00:00|28.97|28.67|28.89|28.59|29.18|28.88|28.72|28.42|224
1761761100000|2025-10-29 18:05:00|28.86|28.56|28.82|28.52|29.13|28.83|28.55|28.25|100
1761761400000|2025-10-29 18:10:00|28.83|28.53|28.73|28.43|29.13|28.83|28.72|28.42|38
1761761700000|2025-10-29 18:15:00|28.71|28.41|28.89|28.59|28.95|28.65|28.7|28.4|34
1761762000000|2025-10-29 18:20:00|28.92|28.62|28.81|28.51|29.15|28.85|28.79|28.49|27
1761762300000|2025-10-29 18:25:00|28.84|28.54|28.83|28.53|29.12|28.82|28.78|28.48|14
1761762600000|2025-10-29 18:30:00|28.85|28.55|29.03|28.73|29.12|28.82|28.77|28.47|70
1761762900000|2025-10-29 18:35:00|29|28.7|28.19|27.89|29.18|28.88|28.19|27.89|576
1761763200000|2025-10-29 18:40:00|28.1|27.8|27.89|27.59|28.78|28.48|27.85|27.55|543
1761763500000|2025-10-29 18:45:00|27.91|27.61|28.26|27.96|28.83|28.53|27.88|27.58|264
1761763800000|2025-10-29 18:50:00|28.23|27.93|28.59|28.29|28.98|28.68|28.23|27.93|156
1761764100000|2025-10-29 18:55:00|28.51|28.21|28.5|28.2|29.05|28.75|28.26|27.96|110
1761764400000|2025-10-29 19:00:00|28.53|28.23|28.46|28.16|29.01|28.71|28.35|28.05|105
1761764700000|2025-10-29 19:05:00|28.48|28.18|28.57|28.27|29.02|28.72|28.25|27.95|103
1761765000000|2025-10-29 19:10:00|28.54|28.24|28.78|28.48|29.1|28.8|28.54|28.24|81
1761765300000|2025-10-29 19:15:00|28.74|28.44|28.66|28.36|29.12|28.82|28.62|28.32|85
1761765600000|2025-10-29 19:20:00|28.69|28.39|28.57|28.27|29.03|28.73|28.55|28.25|77
1761765900000|2025-10-29 19:25:00|28.54|28.24|28.54|28.24|29.04|28.74|28.53|28.23|61
1761766200000|2025-10-29 19:30:00|28.5|28.2|28.35|28.05|28.96|28.66|28.15|27.85|92
1761766500000|2025-10-29 19:35:00|28.34|28.04|28.29|27.99|28.88|28.58|28.11|27.81|113
1761766800000|2025-10-29 19:40:00|28.25|27.95|28.22|27.92|28.85|28.55|28.1|27.8|99
1761767100000|2025-10-29 19:45:00|28.19|27.89|28.34|28.04|28.91|28.61|28.19|27.89|63
1761767400000|2025-10-29 19:50:00|28.31|28.01|28.47|28.17|28.94|28.64|28.31|28.01|60
1761767700000|2025-10-29 19:55:00|28.45|28.15|28.44|28.14|28.97|28.67|28.31|28.01|37
1761768000000|2025-10-29 20:00:00|28.42|28.12|28.47|28.17|29.02|28.72|28.24|27.94|153
1761768300000|2025-10-29 20:05:00|28.45|28.15|28.39|28.09|28.88|28.58|28.27|27.97|81
1761768600000|2025-10-29 20:10:00|28.41|28.11|28.45|28.15|28.92|28.62|28.1|27.8|70
1761768900000|2025-10-29 20:15:00|28.44|28.14|28.55|28.25|28.98|28.68|28.39|28.09|54
1761769200000|2025-10-29 20:20:00|28.57|28.27|28.63|28.33|29.02|28.72|28.27|27.97|37
1761769500000|2025-10-29 20:25:00|28.65|28.35|28.79|28.49|29.11|28.81|28.63|28.33|47
1761769800000|2025-10-29 20:30:00|28.76|28.46|28.67|28.37|29.13|28.83|28.65|28.35|60
1761770100000|2025-10-29 20:35:00|28.64|28.34|28.81|28.51|29.11|28.81|28.64|28.34|26
1761770400000|2025-10-29 20:40:00|28.83|28.53|28.8|28.5|29.11|28.81|28.73|28.43|22
1761770700000|2025-10-29 20:45:00|28.82|28.52|28.78|28.48|29.1|28.8|28.76|28.46|12
1761771000000|2025-10-29 20:50:00|28.75|28.45|28.82|28.52|29.12|28.82|28.75|28.45|14
1761771300000|2025-10-29 20:55:00|28.83|28.53|28.74|28.44|29.1|28.8|28.74|28.44|23
1761771600000|2025-10-29 21:00:00|28.71|28.41|29.07|28.77|29.08|28.78|28.7|28.4|13
1761771900000|2025-10-29 21:05:00|29.06|28.76|28.73|28.43|29.08|28.78|28.66|28.36|72
1761772200000|2025-10-29 21:10:00|28.71|28.41|28.64|28.34|29.08|28.78|28.64|28.34|35
1761772500000|2025-10-29 21:15:00|28.61|28.31|28.68|28.38|29.05|28.75|28.6|28.3|24
1761772800000|2025-10-29 21:20:00|28.65|28.35|28.7|28.4|29.06|28.76|28.65|28.35|16
1761773100000|2025-10-29 21:25:00|28.72|28.42|28.67|28.37|28.72|28.42|28.65|28.35|4
1761773400000|2025-10-29 21:30:00|28.65|28.35|28.83|28.53|29.12|28.82|28.65|28.35|26
1761773700000|2025-10-29 21:35:00|28.8|28.5|28.8|28.5|28.89|28.59|28.8|28.5|9
1761774000000|2025-10-29 21:40:00|28.79|28.49|28.74|28.44|29.1|28.8|28.74|28.44|9
1761774300000|2025-10-29 21:45:00|28.71|28.41|28.74|28.44|28.74|28.44|28.7|28.4|4
1761774900000|2025-10-29 21:55:00|28.77|28.47|28.74|28.44|29.08|28.78|28.74|28.44|5
1761775200000|2025-10-29 22:00:00|28.71|28.41|28.72|28.42|28.75|28.45|28.69|28.39|5
1761775500000|2025-10-29 22:05:00|28.69|28.39|28.71|28.41|29.06|28.76|28.69|28.39|5
1761775800000|2025-10-29 22:10:00|28.75|28.45|28.76|28.46|29.09|28.79|28.7|28.4|20
1761776100000|2025-10-29 22:15:00|28.74|28.44|28.71|28.41|29.08|28.78|28.7|28.4|12
1761776400000|2025-10-29 22:20:00|28.68|28.38|28.9|28.6|29.08|28.78|28.68|28.38|89
1761776700000|2025-10-29 22:25:00|29.07|28.77|28.68|28.38|29.08|28.78|28.68|28.38|90
1761777000000|2025-10-29 22:30:00|28.7|28.4|28.63|28.33|28.81|28.51|28.62|28.32|12
1761777300000|2025-10-29 22:35:00|28.65|28.35|28.59|28.29|28.67|28.37|28.59|28.29|10
1761777600000|2025-10-29 22:40:00|28.58|28.28|28.66|28.36|29.05|28.75|28.58|28.28|21
1761777900000|2025-10-29 22:45:00|28.63|28.33|28.63|28.33|28.66|28.36|28.61|28.31|9
1761778200000|2025-10-29 22:50:00|28.6|28.3|28.63|28.33|29.04|28.74|28.58|28.28|22
1761778500000|2025-10-29 22:55:00|28.61|28.31|28.61|28.31|29.01|28.71|28.57|28.27|8
1761778800000|2025-10-29 23:00:00|28.63|28.33|28.58|28.28|29.01|28.71|28.57|28.27|35
1761779100000|2025-10-29 23:05:00|28.56|28.26|28.49|28.19|28.62|28.32|28.49|28.19|11
1761779400000|2025-10-29 23:10:00|28.46|28.16|28.42|28.12|28.92|28.62|28.17|27.87|24
1761779700000|2025-10-29 23:15:00|28.39|28.09|28.47|28.17|28.93|28.63|28.33|28.03|35
1761780000000|2025-10-29 23:20:00|28.49|28.19|28.42|28.12|28.94|28.64|28.4|28.1|26
1761780300000|2025-10-29 23:25:00|28.44|28.14|28.41|28.11|28.45|28.15|28.4|28.1|8
1761780600000|2025-10-29 23:30:00|28.39|28.09|28.33|28.03|28.9|28.6|28.32|28.02|25
1761780900000|2025-10-29 23:35:00|28.45|28.15|28.17|27.87|28.86|28.56|28.06|27.76|72
1761781200000|2025-10-29 23:40:00|28.14|27.84|28.2|27.9|28.8|28.5|28|27.7|51
1761781500000|2025-10-29 23:45:00|28.17|27.87|28.23|27.93|28.82|28.52|28.17|27.87|24
1761781800000|2025-10-29 23:50:00|28.2|27.9|28.23|27.93|28.84|28.54|28.07|27.77|34
1761782100000|2025-10-29 23:55:00|28.21|27.91|28.28|27.98|28.85|28.55|28.21|27.91|24
1761782400000|2025-10-30 00:00:00|28.25|27.95|28.31|28.01|28.88|28.58|28.24|27.94|39
1761782700000|2025-10-30 00:05:00|28.28|27.98|28.11|27.81|28.85|28.55|28.1|27.8|61
1761783000000|2025-10-30 00:10:00|28.24|27.94|28.34|28.04|28.88|28.58|28.11|27.81|48
1761783300000|2025-10-30 00:15:00|28.31|28.01|28.37|28.07|28.88|28.58|28.31|28.01|41
1761783600000|2025-10-30 00:20:00|28.35|28.05|28.39|28.09|28.9|28.6|28.31|28.01|38
1761783900000|2025-10-30 00:25:00|28.36|28.06|28.36|28.06|28.9|28.6|28.31|28.01|33
1761784200000|2025-10-30 00:30:00|28.34|28.04|28.35|28.05|28.9|28.6|28.31|28.01|31
1761784500000|2025-10-30 00:35:00|28.39|28.09|28.27|27.97|28.91|28.61|28.24|27.94|34
1761784800000|2025-10-30 00:40:00|28.24|27.94|28.35|28.05|28.89|28.59|28.24|27.94|30
1761785100000|2025-10-30 00:45:00|28.32|28.02|28.46|28.16|28.94|28.64|28.29|27.99|53
1761785400000|2025-10-30 00:50:00|28.44|28.14|28.46|28.16|28.96|28.66|28.4|28.1|33
1761785700000|2025-10-30 00:55:00|28.44|28.14|28.48|28.18|28.49|28.19|28.44|28.14|5
1761786000000|2025-10-30 01:00:00|28.46|28.16|28.33|28.03|28.93|28.63|28.32|28.02|35
1761786300000|2025-10-30 01:05:00|28.3|28|28.45|28.15|28.92|28.62|28.3|28|38
1761786600000|2025-10-30 01:10:00|28.6|28.3|28.41|28.11|28.94|28.64|28.4|28.1|21
1761786900000|2025-10-30 01:15:00|28.38|28.08|28.43|28.13|28.91|28.61|28.38|28.08|23
1761787200000|2025-10-30 01:20:00|28.44|28.14|28.46|28.16|28.92|28.62|28.39|28.09|16
1761787500000|2025-10-30 01:25:00|28.47|28.17|28.35|28.05|28.93|28.63|28.32|28.02|42
1761787800000|2025-10-30 01:30:00|28.38|28.08|28.45|28.15|28.93|28.63|28.33|28.03|23
1761788100000|2025-10-30 01:35:00|28.43|28.13|28.42|28.12|28.46|28.16|28.38|28.08|20
1761788400000|2025-10-30 01:40:00|28.4|28.1|28.41|28.11|28.44|28.14|28.4|28.1|6
1761788700000|2025-10-30 01:45:00|28.39|28.09|28.41|28.11|28.88|28.58|28.39|28.09|13
1761789000000|2025-10-30 01:50:00|28.46|28.16|28.48|28.18|28.95|28.65|28.45|28.15|13
1761789300000|2025-10-30 01:55:00|28.52|28.22|28.9|28.6|28.96|28.66|28.44|28.14|25
1761789600000|2025-10-30 02:00:00|28.91|28.61|28.4|28.1|28.91|28.61|28.39|28.09|29
1761789900000|2025-10-30 02:05:00|28.42|28.12|28.44|28.14|28.93|28.63|28.36|28.06|22
1761790200000|2025-10-30 02:10:00|28.42|28.12|28.49|28.19|28.95|28.65|28.41|28.11|136
1761790500000|2025-10-30 02:15:00|28.97|28.67|28.59|28.29|29.01|28.71|28.51|28.21|28
1761790800000|2025-10-30 02:20:00|28.58|28.28|28.62|28.32|29|28.7|28.56|28.26|20
1761791100000|2025-10-30 02:25:00|28.63|28.33|28.68|28.38|29.03|28.73|28.6|28.3|171
1761791400000|2025-10-30 02:30:00|28.72|28.42|28.63|28.33|28.72|28.42|28.6|28.3|87
1761791700000|2025-10-30 02:35:00|28.65|28.35|28.59|28.29|28.72|28.42|28.55|28.25|14
1761792000000|2025-10-30 02:40:00|28.56|28.26|28.61|28.31|28.71|28.41|28.56|28.26|5
1761792300000|2025-10-30 02:45:00|28.63|28.33|28.58|28.28|28.71|28.41|28.58|28.28|5
1761792600000|2025-10-30 02:50:00|28.59|28.29|28.59|28.29|28.7|28.4|28.47|28.17|10
1761792900000|2025-10-30 02:55:00|28.6|28.3|28.61|28.31|28.71|28.41|28.6|28.3|4
1761793200000|2025-10-30 03:00:00|28.59|28.29|28.58|28.28|28.7|28.4|28.55|28.25|15
1761793500000|2025-10-30 03:05:00|28.56|28.26|28.61|28.31|28.71|28.41|28.54|28.24|16
1761793800000|2025-10-30 03:10:00|28.58|28.28|28.69|28.39|28.7|28.4|28.55|28.25|96
1761794100000|2025-10-30 03:15:00|28.57|28.27|28.54|28.24|28.7|28.4|28.39|28.09|14
1761794400000|2025-10-30 03:20:00|28.58|28.28|28.53|28.23|28.69|28.39|28.52|28.22|9
1761794700000|2025-10-30 03:25:00|28.52|28.22|28.52|28.22|28.68|28.38|28.5|28.2|8
1761795000000|2025-10-30 03:30:00|28.5|28.2|28.53|28.23|28.68|28.38|28.5|28.2|13
1761795300000|2025-10-30 03:35:00|28.51|28.21|28.49|28.19|28.67|28.37|28.47|28.17|19
1761795600000|2025-10-30 03:40:00|28.5|28.2|28.41|28.11|28.63|28.33|28.41|28.11|16
1761795900000|2025-10-30 03:45:00|28.44|28.14|28.35|28.05|28.61|28.31|28.35|28.05|21
1761796200000|2025-10-30 03:50:00|28.32|28.02|28.32|28.02|28.57|28.27|28.32|28.02|12
1761796500000|2025-10-30 03:55:00|28.35|28.05|28.38|28.08|28.59|28.29|28.31|28.01|19
1761796800000|2025-10-30 04:00:00|28.4|28.1|28.26|27.96|28.59|28.29|28.26|27.96|41
1761797100000|2025-10-30 04:05:00|28.24|27.94|28.1|27.8|28.53|28.23|28.08|27.78|37
1761797400000|2025-10-30 04:10:00|28.07|27.77|28.01|27.71|28.45|28.15|27.87|27.57|105
1761797700000|2025-10-30 04:15:00|27.98|27.68|27.9|27.6|28.4|28.1|27.8|27.5|125
1761798000000|2025-10-30 04:20:00|27.87|27.57|28.27|27.97|28.37|28.07|27.76|27.46|63
1761798300000|2025-10-30 04:25:00|28.26|27.96|28.19|27.89|28.26|27.96|28.19|27.89|8
1761798600000|2025-10-30 04:30:00|28.18|27.88|28.26|27.96|28.3|28|28.17|27.87|7
1761798900000|2025-10-30 04:35:00|28.25|27.95|28.35|28.05|28.38|28.08|28.23|27.93|33
1761799200000|2025-10-30 04:40:00|28.33|28.03|28.18|27.88|28.33|28.03|28.18|27.88|13
1761799500000|2025-10-30 04:45:00|28.17|27.87|28.23|27.93|28.33|28.03|28.17|27.87|23
1761799800000|2025-10-30 04:50:00|28.22|27.92|28.31|28.01|28.34|28.04|28.2|27.9|15
1761800100000|2025-10-30 04:55:00|28.29|27.99|28.21|27.91|28.29|27.99|28.21|27.91|11
1761800400000|2025-10-30 05:00:00|28.2|27.9|28.27|27.97|28.3|28|28.17|27.87|8
1761800700000|2025-10-30 05:05:00|28.26|27.96|28.19|27.89|28.26|27.96|28.19|27.89|8
1761801000000|2025-10-30 05:10:00|28.18|27.88|28.25|27.95|28.3|28|28.17|27.87|8
1761801300000|2025-10-30 05:15:00|28.24|27.94|28.17|27.87|28.24|27.94|28.17|27.87|8
1761801600000|2025-10-30 05:20:00|28.3|28|28.24|27.94|28.3|28|28.24|27.94|7
1761801900000|2025-10-30 05:25:00|28.23|27.93|28.17|27.87|28.23|27.93|28.17|27.87|7
1761802200000|2025-10-30 05:30:00|28.3|28|28.26|27.96|28.3|28|28.23|27.93|13
1761802500000|2025-10-30 05:35:00|28.25|27.95|28.37|28.07|28.37|28.07|28.18|27.88|20
1761802800000|2025-10-30 05:40:00|28.38|28.08|28.44|28.14|28.45|28.15|28.36|28.06|25
1761803100000|2025-10-30 05:45:00|28.42|28.12|28.46|28.16|28.46|28.16|28.42|28.12|12
1761803400000|2025-10-30 05:50:00|28.43|28.13|28.49|28.19|28.49|28.19|28.34|28.04|10
1761803700000|2025-10-30 05:55:00|28.48|28.18|28.46|28.16|28.48|28.18|28.3|28|8
1761804000000|2025-10-30 06:00:00|28.42|28.12|28.46|28.16|28.48|28.18|28.42|28.12|11
1761804300000|2025-10-30 06:05:00|28.47|28.17|28.44|28.14|28.47|28.17|28.44|28.14|9
1761804600000|2025-10-30 06:10:00|28.45|28.15|28.42|28.12|28.46|28.16|28.32|28.02|10
1761804900000|2025-10-30 06:15:00|28.38|28.08|28.36|28.06|28.41|28.11|28.34|28.04|17
1761805200000|2025-10-30 06:20:00|28.35|28.05|28.38|28.08|28.4|28.1|28.35|28.05|13
1761805500000|2025-10-30 06:25:00|28.37|28.07|28.34|28.04|28.4|28.1|28.34|28.04|15
1761805800000|2025-10-30 06:30:00|28.36|28.06|28.41|28.11|28.43|28.13|28.36|28.06|13
1761806100000|2025-10-30 06:35:00|28.42|28.12|28.39|28.09|28.43|28.13|28.34|28.04|14
1761806400000|2025-10-30 06:40:00|28.38|28.08|28.45|28.15|28.47|28.17|28.36|28.06|17
1761806700000|2025-10-30 06:45:00|28.46|28.16|28.45|28.15|28.46|28.16|28.43|28.13|8
1761807000000|2025-10-30 06:50:00|28.42|28.12|28.44|28.14|28.45|28.15|28.38|28.08|17
1761807300000|2025-10-30 06:55:00|28.42|28.12|28.39|28.09|28.42|28.12|28.39|28.09|14
1761807600000|2025-10-30 07:00:00|28.38|28.08|28.39|28.09|28.41|28.11|28.35|28.05|13
1761807900000|2025-10-30 07:05:00|28.38|28.08|28.42|28.12|28.43|28.13|28.35|28.05|17
1761808200000|2025-10-30 07:10:00|28.4|28.1|28.52|28.22|28.55|28.25|28.4|28.1|18
1761808500000|2025-10-30 07:15:00|28.39|28.09|28.27|27.97|28.57|28.27|28.16|27.86|22
1761808800000|2025-10-30 07:20:00|28.54|28.24|28.53|28.23|28.54|28.24|28.22|27.92|20
1761809100000|2025-10-30 07:25:00|28.24|27.94|28.53|28.23|28.57|28.27|28.24|27.94|14
1761809400000|2025-10-30 07:30:00|28.54|28.24|28.46|28.16|28.65|28.35|28.23|27.93|35
1761809700000|2025-10-30 07:35:00|28.43|28.13|28.43|28.13|28.63|28.33|28.42|28.12|13
1761810000000|2025-10-30 07:40:00|28.62|28.32|28.45|28.15|28.63|28.33|28.42|28.12|14
1761810300000|2025-10-30 07:45:00|28.47|28.17|28.35|28.05|28.63|28.33|28.34|28.04|16
1761810600000|2025-10-30 07:50:00|28.33|28.03|28.35|28.05|28.38|28.08|28.33|28.03|6
1761810900000|2025-10-30 07:55:00|28.38|28.08|28.38|28.08|28.6|28.3|28.37|28.07|6
1761811200000|2025-10-30 08:00:00|28.36|28.06|28.29|27.99|28.6|28.3|28.28|27.98|20
1761811500000|2025-10-30 08:05:00|28.27|27.97|28.24|27.94|28.57|28.27|28.22|27.92|21
1761811800000|2025-10-30 08:10:00|28.22|27.92|28.11|27.81|28.5|28.2|28.07|27.77|37
1761812100000|2025-10-30 08:15:00|28.09|27.79|28.1|27.8|28.48|28.18|28.09|27.79|25
1761812400000|2025-10-30 08:20:00|28.08|27.78|28.46|28.16|28.48|28.18|28.08|27.78|9
1761812700000|2025-10-30 08:25:00|28.45|28.15|28.41|28.11|28.45|28.15|28.39|28.09|11
1761813000000|2025-10-30 08:30:00|28.4|28.1|28.44|28.14|28.44|28.14|28.38|28.08|11
1761813300000|2025-10-30 08:35:00|28.46|28.16|28.49|28.19|28.49|28.19|28.46|28.16|7
1761813600000|2025-10-30 08:40:00|28.48|28.18|28.5|28.2|28.5|28.2|28.44|28.14|9
1761813900000|2025-10-30 08:45:00|28.49|28.19|28.48|28.18|28.5|28.2|28.48|28.18|4
1761814200000|2025-10-30 08:50:00|28.49|28.19|28.48|28.18|28.5|28.2|28.47|28.17|5
1761814500000|2025-10-30 08:55:00|28.49|28.19|28.5|28.2|28.5|28.2|28.48|28.18|4
1761814800000|2025-10-30 09:00:00|28.49|28.19|28.49|28.19|28.52|28.22|28.45|28.15|7
1761815100000|2025-10-30 09:05:00|28.5|28.2|28.47|28.17|28.5|28.2|28.45|28.15|5
1761815400000|2025-10-30 09:10:00|28.46|28.16|28.41|28.11|28.46|28.16|28.39|28.09|7
1761815700000|2025-10-30 09:15:00|28.42|28.12|28.36|28.06|28.44|28.14|28.36|28.06|17
1761816000000|2025-10-30 09:20:00|28.35|28.05|28.38|28.08|28.4|28.1|28.35|28.05|12
1761816300000|2025-10-30 09:25:00|28.37|28.07|28.45|28.15|28.45|28.15|28.37|28.07|9
1761816600000|2025-10-30 09:30:00|28.46|28.16|28.42|28.12|28.49|28.19|28.42|28.12|8
1761816900000|2025-10-30 09:35:00|28.43|28.13|28.43|28.13|28.43|28.13|28.38|28.08|16
1761817200000|2025-10-30 09:40:00|28.42|28.12|28.39|28.09|28.42|28.12|28.36|28.06|17
1761817500000|2025-10-30 09:45:00|28.38|28.08|28.36|28.06|28.39|28.09|28.34|28.04|11
1761817800000|2025-10-30 09:50:00|28.35|28.05|28.35|28.05|28.4|28.1|28.34|28.04|13
1761818100000|2025-10-30 09:55:00|28.34|28.04|28.34|28.04|28.41|28.11|28.34|28.04|14
1761818400000|2025-10-30 10:00:00|28.39|28.09|28.37|28.07|28.39|28.09|28.34|28.04|9
1761818700000|2025-10-30 10:05:00|28.36|28.06|28.34|28.04|28.39|28.09|28.34|28.04|9
1761819000000|2025-10-30 10:10:00|28.39|28.09|28.38|28.08|28.39|28.09|28.34|28.04|8
1761819300000|2025-10-30 10:15:00|28.37|28.07|28.39|28.09|28.41|28.11|28.35|28.05|11
1761819600000|2025-10-30 10:20:00|28.4|28.1|28.48|28.18|28.5|28.2|28.4|28.1|14
1761819900000|2025-10-30 10:25:00|28.44|28.14|28.39|28.09|28.47|28.17|28.39|28.09|14
1761820200000|2025-10-30 10:30:00|28.38|28.08|28.41|28.11|28.41|28.11|28.36|28.06|14
1761820500000|2025-10-30 10:35:00|28.42|28.12|28.43|28.13|28.45|28.15|28.39|28.09|13
1761820800000|2025-10-30 10:40:00|28.42|28.12|28.34|28.04|28.42|28.12|28.34|28.04|12
1761821100000|2025-10-30 10:45:00|28.35|28.05|28.4|28.1|28.42|28.12|28.35|28.05|12
1761821400000|2025-10-30 10:50:00|28.39|28.09|28.39|28.09|28.43|28.13|28.37|28.07|13
1761821700000|2025-10-30 10:55:00|28.38|28.08|28.39|28.09|28.4|28.1|28.37|28.07|11
1761822000000|2025-10-30 11:00:00|28.38|28.08|28.39|28.09|28.42|28.12|28.36|28.06|13
1761822300000|2025-10-30 11:05:00|28.38|28.08|28.39|28.09|28.45|28.15|28.37|28.07|16
1761822600000|2025-10-30 11:10:00|28.38|28.08|28.41|28.11|28.42|28.12|28.36|28.06|13
1761822900000|2025-10-30 11:15:00|28.4|28.1|28.4|28.1|28.41|28.11|28.37|28.07|12
1761823200000|2025-10-30 11:20:00|28.41|28.11|28.4|28.1|28.43|28.13|28.38|28.08|16
1761823500000|2025-10-30 11:25:00|28.39|28.09|28.39|28.09|28.42|28.12|28.39|28.09|12
1761823800000|2025-10-30 11:30:00|28.37|28.07|28.35|28.05|28.39|28.09|28.34|28.04|9
1761824100000|2025-10-30 11:35:00|28.36|28.06|28.38|28.08|28.4|28.1|28.34|28.04|12
1761824400000|2025-10-30 11:40:00|28.37|28.07|28.35|28.05|28.39|28.09|28.34|28.04|9
1761824700000|2025-10-30 11:45:00|28.34|28.04|28.38|28.08|28.39|28.09|28.34|28.04|9
1761825000000|2025-10-30 11:50:00|28.37|28.07|28.36|28.06|28.39|28.09|28.34|28.04|8
1761825300000|2025-10-30 11:55:00|28.35|28.05|28.34|28.04|28.39|28.09|28.34|28.04|8
1761825600000|2025-10-30 12:00:00|28.39|28.09|28.37|28.07|28.39|28.09|28.34|28.04|9
1761825900000|2025-10-30 12:05:00|28.36|28.06|28.29|27.99|28.36|28.06|28.29|27.99|8
1761826200000|2025-10-30 12:10:00|28.28|27.98|28.21|27.91|28.28|27.98|28.21|27.91|8
1761826500000|2025-10-30 12:15:00|28.2|27.9|28.14|27.84|28.2|27.9|28.14|27.84|7
1761826800000|2025-10-30 12:20:00|28.13|27.83|28.06|27.76|28.13|27.83|28.06|27.76|8
1761827100000|2025-10-30 12:25:00|28.05|27.75|28.36|28.06|28.39|28.09|28|27.7|10
1761827400000|2025-10-30 12:30:00|28.35|28.05|28.34|28.04|28.39|28.09|28.34|28.04|8
1761827700000|2025-10-30 12:35:00|28.39|28.09|28.37|28.07|28.39|28.09|28.34|28.04|9
1761828000000|2025-10-30 12:40:00|28.36|28.06|28.35|28.05|28.39|28.09|28.34|28.04|8
1761828300000|2025-10-30 12:45:00|28.34|28.04|28.27|27.97|28.34|28.04|28.27|27.97|8
1761828600000|2025-10-30 12:50:00|28.26|27.96|28.36|28.06|28.39|28.09|28.22|27.92|9
1761828900000|2025-10-30 12:55:00|28.35|28.05|28.28|27.98|28.35|28.05|28.28|27.98|8
1761829200000|2025-10-30 13:00:00|28.27|27.97|28.38|28.08|28.39|28.09|28.23|27.93|7
1761829500000|2025-10-30 13:05:00|28.37|28.07|28.3|28|28.39|28.09|28.13|27.83|11
1761829800000|2025-10-30 13:10:00|28.29|27.99|28.23|27.93|28.29|27.99|28.23|27.93|7
1761830100000|2025-10-30 13:15:00|28.39|28.09|28.31|28.01|28.39|28.09|28.31|28.01|9
1761830400000|2025-10-30 13:20:00|28.3|28|28.23|27.93|28.3|28|28.23|27.93|8
1761830700000|2025-10-30 13:25:00|28.39|28.09|28.32|28.02|28.39|28.09|28.32|28.02|8
1761831000000|2025-10-30 13:30:00|28.31|28.01|28.24|27.94|28.31|28.01|28.24|27.94|8
1761831300000|2025-10-30 13:35:00|28.23|27.93|28.33|28.03|28.39|28.09|28.22|27.92|9
1761831600000|2025-10-30 13:40:00|28.32|28.02|28.26|27.96|28.32|28.02|28.26|27.96|7
1761831900000|2025-10-30 13:45:00|28.25|27.95|27.96|27.66|28.25|27.95|27.96|27.66|9
1761832200000|2025-10-30 13:50:00|27.95|27.65|28.15|27.85|28.17|27.87|27.89|27.59|10
1761832500000|2025-10-30 13:55:00|28.14|27.84|28.07|27.77|28.14|27.84|28.07|27.77|8
1761832800000|2025-10-30 14:00:00|28.06|27.76|27.99|27.69|28.06|27.76|27.99|27.69|8
1761833100000|2025-10-30 14:05:00|27.98|27.68|27.91|27.61|27.98|27.68|27.91|27.61|8
1761833400000|2025-10-30 14:10:00|27.9|27.6|28.11|27.81|28.17|27.87|27.89|27.59|9
1761833700000|2025-10-30 14:15:00|28.1|27.8|28.03|27.73|28.1|27.8|28.03|27.73|8
1761834000000|2025-10-30 14:20:00|28.02|27.72|27.92|27.62|28.02|27.72|27.92|27.62|9
1761834300000|2025-10-30 14:25:00|27.91|27.61|27.84|27.54|27.91|27.61|27.84|27.54|8
1761834600000|2025-10-30 14:30:00|27.83|27.53|27.76|27.46|27.83|27.53|27.76|27.46|8
1761834900000|2025-10-30 14:35:00|27.75|27.45|28.09|27.79|28.13|27.83|27.73|27.43|8
1761835200000|2025-10-30 14:40:00|28.08|27.78|28.13|27.83|28.13|27.83|28.04|27.74|8
1761835500000|2025-10-30 14:45:00|28.12|27.82|28.06|27.76|28.12|27.82|28.06|27.76|7
1761835800000|2025-10-30 14:50:00|28.05|27.75|27.98|27.68|28.05|27.75|27.98|27.68|8
1761836100000|2025-10-30 14:55:00|27.97|27.67|27.91|27.61|27.97|27.67|27.91|27.61|7
1761836400000|2025-10-30 15:00:00|27.9|27.6|27.83|27.53|27.9|27.6|27.83|27.53|8
1761836700000|2025-10-30 15:05:00|27.82|27.52|27.75|27.45|27.82|27.52|27.75|27.45|8
1761837000000|2025-10-30 15:10:00|27.74|27.44|27.39|27.09|27.74|27.44|27.39|27.09|14
1761837300000|2025-10-30 15:15:00|27.38|27.08|27.31|27.01|27.38|27.08|27.31|27.01|8
1761837600000|2025-10-30 15:20:00|27.3|27|27.23|26.93|27.3|27|27.23|26.93|8
1761837900000|2025-10-30 15:25:00|27.22|26.92|27.82|27.52|27.85|27.55|27.19|26.89|8
1761838200000|2025-10-30 15:30:00|27.81|27.51|26.7|26.4|27.81|27.51|26.7|26.4|5
1761844500000|2025-10-30 17:15:00|26.66|26.36|26.55|26.25|26.66|26.36|26.4|26.1|5
1761846000000|2025-10-30 17:40:00|26.53|26.23|26.5|26.2|26.53|26.23|26.5|26.2|2
1761846300000|2025-10-30 17:45:00|26.6|26.3|26.6|26.3|26.6|26.3|26.6|26.3|1
1761846900000|2025-10-30 17:55:00|27.64|27.34|27.65|27.35|27.65|27.35|27.07|26.77|9
1761847200000|2025-10-30 18:00:00|27.64|27.34|27.57|27.27|27.65|27.35|27.05|26.75|14
1761847500000|2025-10-30 18:05:00|27.56|27.26|27.5|27.2|27.65|27.35|27.01|26.71|15
1761847800000|2025-10-30 18:10:00|27.49|27.19|27.49|27.19|27.65|27.35|26.91|26.61|16
1761848100000|2025-10-30 18:15:00|27.48|27.18|27.55|27.25|27.55|27.25|26.89|26.59|11
1761848400000|2025-10-30 18:20:00|27.54|27.24|27.55|27.25|27.55|27.25|26.92|26.62|12
1761848700000|2025-10-30 18:25:00|27.54|27.24|27.52|27.22|27.55|27.25|26.92|26.62|13
1761849000000|2025-10-30 18:30:00|27.51|27.21|27.54|27.24|27.55|27.25|26.91|26.61|13
1761849300000|2025-10-30 18:35:00|27.53|27.23|27.53|27.23|27.55|27.25|26.9|26.6|13
1761849600000|2025-10-30 18:40:00|26.92|26.62|26.89|26.59|27.55|27.25|26.89|26.59|15
1761849900000|2025-10-30 18:45:00|27.55|27.25|26.92|26.62|27.55|27.25|26.92|26.62|12
1761850200000|2025-10-30 18:50:00|27.55|27.25|27.52|27.22|27.55|27.25|26.91|26.61|17
1761850500000|2025-10-30 18:55:00|27.51|27.21|27.55|27.25|27.55|27.25|26.9|26.6|11
1761850800000|2025-10-30 19:00:00|27.54|27.24|27.54|27.24|27.55|27.25|26.92|26.62|5
1761851100000|2025-10-30 19:05:00|27.53|27.23|26.95|26.65|27.53|27.23|26.95|26.65|2
1761851400000|2025-10-30 19:10:00|27.55|27.25|27.5|27.2|27.55|27.25|26.92|26.62|12
1761851700000|2025-10-30 19:15:00|27.49|27.19|27.42|27.12|27.55|27.25|26.87|26.57|16
1761852000000|2025-10-30 19:20:00|27.41|27.11|27.51|27.21|27.55|27.25|26.85|26.55|18
1761852300000|2025-10-30 19:25:00|27.5|27.2|27.55|27.25|27.56|27.26|26.9|26.6|13
1761852600000|2025-10-30 19:30:00|26.95|26.65|27.55|27.25|27.56|27.26|26.92|26.62|9
1761852900000|2025-10-30 19:35:00|26.92|26.62|27.55|27.25|27.56|27.26|26.91|26.61|12
1761853200000|2025-10-30 19:40:00|26.94|26.64|27.55|27.25|27.56|27.26|26.67|26.37|18
1761853500000|2025-10-30 19:45:00|26.93|26.63|27|26.7|27.56|27.26|26.67|26.37|13
1761853800000|2025-10-30 19:50:00|27.56|27.26|27.55|27.25|27.56|27.26|26.93|26.63|14
1761854100000|2025-10-30 19:55:00|26.9|26.6|27.55|27.25|27.56|27.26|26.9|26.6|12
1761854400000|2025-10-30 20:00:00|26.96|26.66|27.55|27.25|27.56|27.26|26.93|26.63|19
1761854700000|2025-10-30 20:05:00|26.94|26.64|27.55|27.25|27.56|27.26|26.92|26.62|11
1761855000000|2025-10-30 20:10:00|27.03|26.73|27.55|27.25|27.56|27.26|26.93|26.63|15
1761855300000|2025-10-30 20:15:00|27.02|26.72|27.56|27.26|27.56|27.26|26.93|26.63|9
1761855600000|2025-10-30 20:20:00|26.96|26.66|27.56|27.26|27.56|27.26|26.94|26.64|10
1761855900000|2025-10-30 20:25:00|26.98|26.68|27.56|27.26|27.56|27.26|26.93|26.63|9
1761856200000|2025-10-30 20:30:00|26.9|26.6|27.56|27.26|27.56|27.26|26.9|26.6|8
1761856500000|2025-10-30 20:35:00|26.95|26.65|27.56|27.26|27.56|27.26|26.93|26.63|6
1761856800000|2025-10-30 20:40:00|26.94|26.64|27.56|27.26|27.56|27.26|26.93|26.63|12
1761857100000|2025-10-30 20:45:00|26.97|26.67|27.56|27.26|27.56|27.26|26.95|26.65|10
1761857400000|2025-10-30 20:50:00|26.97|26.67|27.56|27.26|27.56|27.26|26.97|26.67|2
1761857700000|2025-10-30 20:55:00|26.93|26.63|27.56|27.26|27.56|27.26|26.93|26.63|4
1761858000000|2025-10-30 21:00:00|26.93|26.63|27.56|27.26|27.56|27.26|26.93|26.63|2
1761858300000|2025-10-30 21:05:00|26.95|26.65|27.56|27.26|27.56|27.26|26.95|26.65|4
1761858600000|2025-10-30 21:10:00|26.95|26.65|27.56|27.26|27.56|27.26|26.94|26.64|4
1761858900000|2025-10-30 21:15:00|26.96|26.66|27.56|27.26|27.56|27.26|26.94|26.64|4
1761859200000|2025-10-30 21:20:00|26.97|26.67|27.6|27.3|27.6|27.3|26.97|26.67|5
1761859500000|2025-10-30 21:25:00|27.02|26.72|27.6|27.3|27.6|27.3|26.97|26.67|6
1761859800000|2025-10-30 21:30:00|26.98|26.68|27.6|27.3|27.6|27.3|26.98|26.68|4
1761860100000|2025-10-30 21:35:00|27.01|26.71|27.6|27.3|27.6|27.3|27|26.7|5
1761860400000|2025-10-30 21:40:00|27.02|26.72|27.6|27.3|27.6|27.3|27|26.7|4
1761860700000|2025-10-30 21:45:00|27|26.7|27.6|27.3|27.6|27.3|27|26.7|4
1761861000000|2025-10-30 21:50:00|27.01|26.71|27.6|27.3|27.6|27.3|27.01|26.71|2
1761861300000|2025-10-30 21:55:00|27|26.7|27.6|27.3|27.6|27.3|27|26.7|4
1761861600000|2025-10-30 22:00:00|27.02|26.72|27.6|27.3|27.6|27.3|27.02|26.72|2
1761861900000|2025-10-30 22:05:00|27.61|27.31|27.6|27.3|27.62|27.32|27|26.7|11
1761862200000|2025-10-30 22:10:00|27.95|27.65|27.96|27.66|27.96|27.66|27.95|27.65|2
1761862500000|2025-10-30 22:15:00|27.97|27.67|28.04|27.74|28.04|27.74|27.26|26.96|12
1761862800000|2025-10-30 22:20:00|28.05|27.75|28.12|27.82|28.12|27.82|27.33|27.03|14
1761863100000|2025-10-30 22:25:00|28.13|27.83|28.19|27.89|28.19|27.89|27.45|27.15|13
1761863400000|2025-10-30 22:30:00|27.95|27.65|28.03|27.73|28.03|27.73|27.22|26.92|15
1761863700000|2025-10-30 22:35:00|28.04|27.74|28.11|27.81|28.11|27.81|27.3|27|14
1761864000000|2025-10-30 22:40:00|28.12|27.82|28.19|27.89|28.19|27.89|27.46|27.16|12
1761864300000|2025-10-30 22:45:00|27.53|27.23|28.01|27.71|28.19|27.89|27.2|26.9|13
1761864600000|2025-10-30 22:50:00|28.02|27.72|28.09|27.79|28.09|27.79|27.29|26.99|12
1761864900000|2025-10-30 22:55:00|28.1|27.8|28.17|27.87|28.17|27.87|27.39|27.09|16
1761865200000|2025-10-30 23:00:00|28.18|27.88|26.44|26.14|28.2|27.9|26.44|26.14|16
1761865500000|2025-10-30 23:05:00|26.46|26.16|26.41|26.11|27.98|27.68|26.41|26.11|11
1761865800000|2025-10-30 23:10:00|26.39|26.09|26.41|26.11|27.98|27.68|26.39|26.09|16
1761866100000|2025-10-30 23:15:00|26.43|26.13|26.49|26.19|28.01|27.71|26.43|26.13|35
1761866400000|2025-10-30 23:20:00|26.47|26.17|26.57|26.27|28.04|27.74|26.46|26.16|26
1761866700000|2025-10-30 23:25:00|26.56|26.26|26.56|26.26|28.04|27.74|26.52|26.22|15
1761867000000|2025-10-30 23:30:00|26.54|26.24|28.07|27.77|28.07|27.77|26.54|26.24|45
1761867300000|2025-10-30 23:35:00|28.08|27.78|26.58|26.28|28.1|27.8|26.58|26.28|41
1761867600000|2025-10-30 23:40:00|26.56|26.26|26.54|26.24|28.04|27.74|26.54|26.24|6
1761867900000|2025-10-30 23:45:00|26.52|26.22|28.08|27.78|28.08|27.78|26.52|26.22|16
1761868200000|2025-10-30 23:50:00|28.09|27.79|26.64|26.34|28.09|27.79|26.55|26.25|20
1761868500000|2025-10-30 23:55:00|26.66|26.36|26.69|26.39|28.11|27.81|26.65|26.35|17
1761868800000|2025-10-31 00:00:00|28.09|27.79|26.68|26.38|28.11|27.81|26.64|26.34|33
1761869100000|2025-10-31 00:05:00|26.72|26.42|26.71|26.41|28.11|27.81|26.67|26.37|7
1761869400000|2025-10-31 00:10:00|26.69|26.39|26.73|26.43|28.12|27.82|26.69|26.39|9
1761869700000|2025-10-31 00:15:00|26.71|26.41|26.61|26.31|28.12|27.82|26.6|26.3|36
1761870000000|2025-10-31 00:20:00|26.59|26.29|26.59|26.29|26.61|26.31|26.59|26.29|3
1761870300000|2025-10-31 00:25:00|26.57|26.27|26.61|26.31|28.04|27.74|26.53|26.23|22
1761870600000|2025-10-31 00:30:00|26.59|26.29|26.63|26.33|28.08|27.78|26.59|26.29|12
1761870900000|2025-10-31 00:35:00|26.61|26.31|26.63|26.33|28.07|27.77|26.59|26.29|9
1761871200000|2025-10-31 00:40:00|26.61|26.31|26.75|26.45|28.13|27.83|26.61|26.31|14
1761871500000|2025-10-31 00:45:00|26.73|26.43|26.81|26.51|28.16|27.86|26.71|26.41|28
1761871800000|2025-10-31 00:50:00|26.79|26.49|26.88|26.58|28.21|27.91|26.78|26.48|38
1761872100000|2025-10-31 00:55:00|26.86|26.56|26.86|26.56|28.21|27.91|26.83|26.53|28
1761872400000|2025-10-31 01:00:00|26.84|26.54|26.89|26.59|28.2|27.9|26.81|26.51|25
1761872700000|2025-10-31 01:05:00|26.92|26.62|26.98|26.68|28.24|27.94|26.9|26.6|10
1761873000000|2025-10-31 01:10:00|27.01|26.71|26.98|26.68|28.27|27.97|26.98|26.68|31
1761873300000|2025-10-31 01:15:00|27|26.7|28.24|27.94|28.26|27.96|26.94|26.64|17
1761873600000|2025-10-31 01:20:00|28.25|27.95|26.98|26.68|28.26|27.96|26.96|26.66|21
1761873900000|2025-10-31 01:25:00|26.96|26.66|26.97|26.67|28.25|27.95|26.93|26.63|16
1761874200000|2025-10-31 01:30:00|26.99|26.69|26.89|26.59|28.24|27.94|26.89|26.59|23
1761874500000|2025-10-31 01:35:00|26.87|26.57|26.93|26.63|28.23|27.93|26.87|26.57|27
1761874800000|2025-10-31 01:40:00|26.95|26.65|26.89|26.59|28.22|27.92|26.88|26.58|19
1761875100000|2025-10-31 01:45:00|26.87|26.57|26.94|26.64|28.22|27.92|26.87|26.57|23
1761875400000|2025-10-31 01:50:00|26.96|26.66|26.95|26.65|28.24|27.94|26.91|26.61|21
1761875700000|2025-10-31 01:55:00|26.93|26.63|26.97|26.67|28.24|27.94|26.93|26.63|10
1761876000000|2025-10-31 02:00:00|26.95|26.65|26.93|26.63|28.24|27.94|26.91|26.61|32
1761876300000|2025-10-31 02:05:00|26.91|26.61|26.88|26.58|28.21|27.91|26.85|26.55|17
1761876600000|2025-10-31 02:10:00|26.92|26.62|26.84|26.54|28.2|27.9|26.81|26.51|26
1761876900000|2025-10-31 02:15:00|26.83|26.53|26.98|26.68|28.25|27.95|26.83|26.53|39
1761877200000|2025-10-31 02:20:00|27|26.7|26.96|26.66|28.3|28|26.96|26.66|16
1761877500000|2025-10-31 02:25:00|26.94|26.64|26.96|26.66|28.27|27.97|26.94|26.64|17
1761877800000|2025-10-31 02:30:00|26.95|26.65|26.96|26.66|28.25|27.95|26.95|26.65|18
1761878100000|2025-10-31 02:35:00|26.94|26.64|26.82|26.52|28.23|27.93|26.82|26.52|22
1761878400000|2025-10-31 02:40:00|26.8|26.5|26.78|26.48|28.16|27.86|26.78|26.48|6
1761878700000|2025-10-31 02:45:00|26.76|26.46|26.76|26.46|28.15|27.85|26.74|26.44|16
1761879000000|2025-10-31 02:50:00|26.74|26.44|26.86|26.56|28.19|27.89|26.74|26.44|29
1761879300000|2025-10-31 02:55:00|26.84|26.54|26.81|26.51|28.18|27.88|26.78|26.48|12
1761879600000|2025-10-31 03:00:00|26.79|26.49|26.8|26.5|28.18|27.88|26.79|26.49|10
1761879900000|2025-10-31 03:05:00|28.17|27.87|26.86|26.56|28.2|27.9|26.82|26.52|15
1761880200000|2025-10-31 03:10:00|26.84|26.54|26.85|26.55|28.21|27.91|26.84|26.54|23
1761880500000|2025-10-31 03:15:00|26.83|26.53|26.87|26.57|26.89|26.59|26.82|26.52|9
1761880800000|2025-10-31 03:20:00|26.89|26.59|26.88|26.58|28.2|27.9|26.86|26.56|14
1761881100000|2025-10-31 03:25:00|26.86|26.56|26.84|26.54|28.21|27.91|26.84|26.54|12
1761881400000|2025-10-31 03:30:00|26.82|26.52|26.78|26.48|28.18|27.88|26.74|26.44|19
1761881700000|2025-10-31 03:35:00|26.77|26.47|26.83|26.53|28.21|27.91|26.77|26.47|37
1761882000000|2025-10-31 03:40:00|26.85|26.55|26.78|26.48|28.16|27.86|26.75|26.45|12
1761882300000|2025-10-31 03:45:00|26.76|26.46|26.85|26.55|28.17|27.87|26.76|26.46|15
1761882600000|2025-10-31 03:50:00|26.87|26.57|26.89|26.59|28.21|27.91|26.87|26.57|10
1761882900000|2025-10-31 03:55:00|26.98|26.68|26.9|26.6|27.42|27.12|26.89|26.59|9
1761883200000|2025-10-31 04:00:00|27|26.7|26.9|26.6|27.45|27.15|26.89|26.59|18
1761883500000|2025-10-31 04:05:00|26.94|26.64|27.02|26.72|27.48|27.18|26.92|26.62|31
1761883800000|2025-10-31 04:10:00|27|26.7|27.02|26.72|27.46|27.16|26.97|26.67|24
1761884100000|2025-10-31 04:15:00|27.12|26.82|26.95|26.65|27.44|27.14|26.9|26.6|29
1761884400000|2025-10-31 04:20:00|26.97|26.67|26.98|26.68|27.45|27.15|26.97|26.67|29
1761884700000|2025-10-31 04:25:00|27|26.7|27.07|26.77|27.48|27.18|26.99|26.69|27
1761885000000|2025-10-31 04:30:00|27.05|26.75|27.14|26.84|27.54|27.24|27.04|26.74|44
1761885300000|2025-10-31 04:35:00|27.12|26.82|27.52|27.22|27.54|27.24|27.09|26.79|20
1761885600000|2025-10-31 04:40:00|27.15|26.85|27.14|26.84|27.56|27.26|27.14|26.84|14
1761885900000|2025-10-31 04:45:00|27.49|27.19|27.09|26.79|27.51|27.21|27.09|26.79|16
1761886200000|2025-10-31 04:50:00|27.48|27.18|27.1|26.8|27.52|27.22|27.1|26.8|8
1761886500000|2025-10-31 04:55:00|27.08|26.78|27.51|27.21|27.53|27.23|27.08|26.78|15
1761886800000|2025-10-31 05:00:00|27.5|27.2|27.03|26.73|27.5|27.2|27.03|26.73|17
1761887100000|2025-10-31 05:05:00|27.01|26.71|27.07|26.77|27.5|27.2|27.01|26.71|17
1761887400000|2025-10-31 05:10:00|27.08|26.78|27.47|27.17|27.5|27.2|27.08|26.78|13
1761887700000|2025-10-31 05:15:00|27.46|27.16|27.5|27.2|27.5|27.2|27.46|27.16|7
1761888000000|2025-10-31 05:20:00|27.49|27.19|27.49|27.19|27.49|27.19|27.07|26.77|6
1761888300000|2025-10-31 05:25:00|27.48|27.18|27.5|27.2|27.51|27.21|27.07|26.77|10
1761888600000|2025-10-31 05:30:00|27.49|27.19|27.5|27.2|27.52|27.22|27.47|27.17|11
1761888900000|2025-10-31 05:35:00|27.49|27.19|27.09|26.79|27.52|27.22|27.08|26.78|11
1761889200000|2025-10-31 05:40:00|27.17|26.87|27.06|26.76|27.44|27.14|27.06|26.76|3
1761889500000|2025-10-31 05:45:00|27.41|27.11|27.07|26.77|27.49|27.19|27.07|26.77|8
1761889800000|2025-10-31 05:50:00|27.09|26.79|27.4|27.1|27.47|27.17|27.05|26.75|13
1761890100000|2025-10-31 05:55:00|27.41|27.11|27.41|27.11|27.47|27.17|27.39|27.09|13
1761890400000|2025-10-31 06:00:00|27.42|27.12|27.46|27.16|27.49|27.19|27.39|27.09|15
1761890700000|2025-10-31 06:05:00|27.45|27.15|27.52|27.22|27.53|27.23|27.38|27.08|14
1761891000000|2025-10-31 06:10:00|27.51|27.21|27.49|27.19|27.56|27.26|27.48|27.18|16
1761891300000|2025-10-31 06:15:00|27.47|27.17|27.41|27.11|27.56|27.26|27.41|27.11|18
1761891600000|2025-10-31 06:20:00|27.4|27.1|27.43|27.13|27.45|27.15|27.35|27.05|12
1761891900000|2025-10-31 06:25:00|27.44|27.14|27.41|27.11|27.44|27.14|27.41|27.11|10
1761892200000|2025-10-31 06:30:00|27.4|27.1|27.42|27.12|27.46|27.16|27.4|27.1|10
1761892500000|2025-10-31 06:35:00|27.41|27.11|27.36|27.06|27.41|27.11|27.36|27.06|5
1761892800000|2025-10-31 06:40:00|27.35|27.05|27.39|27.09|27.45|27.15|27.35|27.05|9
1761893100000|2025-10-31 06:45:00|27.38|27.08|27.42|27.12|27.45|27.15|27.35|27.05|11
1761893400000|2025-10-31 06:50:00|27.41|27.11|27.44|27.14|27.45|27.15|27.35|27.05|14
1761893700000|2025-10-31 06:55:00|27.43|27.13|27.36|27.06|27.43|27.13|27.36|27.06|10
1761894000000|2025-10-31 07:00:00|27.35|27.05|27.39|27.09|27.45|27.15|27.35|27.05|11
1761894300000|2025-10-31 07:05:00|27.38|27.08|27.42|27.12|27.45|27.15|27.35|27.05|9
1761894600000|2025-10-31 07:10:00|27.41|27.11|27.36|27.06|27.41|27.11|27.35|27.05|10
1761894900000|2025-10-31 07:15:00|27.45|27.15|27.37|27.07|27.45|27.15|27.37|27.07|11
1761895200000|2025-10-31 07:20:00|27.36|27.06|27.4|27.1|27.45|27.15|27.35|27.05|11
1761895500000|2025-10-31 07:25:00|27.39|27.09|27.43|27.13|27.45|27.15|27.35|27.05|9
1761895800000|2025-10-31 07:30:00|27.42|27.12|27.36|27.06|27.43|27.13|27.36|27.06|9
1761896100000|2025-10-31 07:35:00|27.35|27.05|27.38|27.08|27.45|27.15|27.35|27.05|10
1761896400000|2025-10-31 07:40:00|27.37|27.07|27.4|27.1|27.45|27.15|27.35|27.05|14
1761896700000|2025-10-31 07:45:00|27.39|27.09|27.44|27.14|27.45|27.15|27.35|27.05|8
1761897000000|2025-10-31 07:50:00|27.43|27.13|27.36|27.06|27.43|27.13|27.36|27.06|10
1761897300000|2025-10-31 07:55:00|27.35|27.05|27.39|27.09|27.45|27.15|27.35|27.05|11
1761897600000|2025-10-31 08:00:00|27.38|27.08|27.41|27.11|27.45|27.15|27.35|27.05|12
1761897900000|2025-10-31 08:05:00|27.4|27.1|27.44|27.14|27.45|27.15|27.35|27.05|9
1761898200000|2025-10-31 08:10:00|27.43|27.13|27.36|27.06|27.43|27.13|27.36|27.06|10
1761898500000|2025-10-31 08:15:00|27.35|27.05|27.38|27.08|27.45|27.15|27.35|27.05|12
1761898800000|2025-10-31 08:20:00|27.37|27.07|27.41|27.11|27.45|27.15|27.35|27.05|11
1761899100000|2025-10-31 08:25:00|27.4|27.1|27.45|27.15|27.45|27.15|27.35|27.05|8
1761899400000|2025-10-31 08:30:00|27.44|27.14|27.37|27.07|27.44|27.14|27.37|27.07|10
1761899700000|2025-10-31 08:35:00|27.36|27.06|27.4|27.1|27.45|27.15|27.35|27.05|9
1761900000000|2025-10-31 08:40:00|27.39|27.09|27.43|27.13|27.45|27.15|27.35|27.05|11
1761900300000|2025-10-31 08:45:00|27.42|27.12|27.36|27.06|27.43|27.13|27.35|27.05|11
1761900600000|2025-10-31 08:50:00|27.45|27.15|27.38|27.08|27.45|27.15|27.38|27.08|10
1761900900000|2025-10-31 08:55:00|27.37|27.07|27.41|27.11|27.45|27.15|27.35|27.05|9
1761901200000|2025-10-31 09:00:00|27.4|27.1|27.44|27.14|27.45|27.15|27.35|27.05|11
1761901500000|2025-10-31 09:05:00|27.43|27.13|27.36|27.06|27.43|27.13|27.36|27.06|14
1761901800000|2025-10-31 09:10:00|27.45|27.15|27.41|27.11|27.45|27.15|27.35|27.05|9
1761902100000|2025-10-31 09:15:00|27.4|27.1|27.43|27.13|27.45|27.15|27.35|27.05|14
1761902400000|2025-10-31 09:20:00|27.42|27.12|27.36|27.06|27.42|27.12|27.36|27.06|7
1761902700000|2025-10-31 09:25:00|27.35|27.05|27.39|27.09|27.45|27.15|27.35|27.05|11
1761903000000|2025-10-31 09:30:00|27.38|27.08|27.42|27.12|27.45|27.15|27.35|27.05|11
1761903300000|2025-10-31 09:35:00|27.41|27.11|27.44|27.14|27.45|27.15|27.36|27.06|8
1761903600000|2025-10-31 09:40:00|27.43|27.13|27.36|27.06|27.43|27.13|27.36|27.06|10
1761903900000|2025-10-31 09:45:00|27.35|27.05|27.39|27.09|27.45|27.15|27.35|27.05|9
1761904200000|2025-10-31 09:50:00|27.38|27.08|27.43|27.13|27.45|27.15|27.35|27.05|12
1761904500000|2025-10-31 09:55:00|27.42|27.12|27.45|27.15|27.45|27.15|27.35|27.05|14
1761904800000|2025-10-31 10:00:00|27.44|27.14|27.37|27.07|27.44|27.14|27.37|27.07|8
1761905100000|2025-10-31 10:05:00|27.36|27.06|27.4|27.1|27.45|27.15|27.35|27.05|9
1761905400000|2025-10-31 10:10:00|27.39|27.09|27.42|27.12|27.45|27.15|27.35|27.05|14
1761905700000|2025-10-31 10:15:00|27.41|27.11|27.45|27.15|27.45|27.15|27.35|27.05|9
1761906000000|2025-10-31 10:20:00|27.44|27.14|27.37|27.07|27.44|27.14|27.37|27.07|8
1761906300000|2025-10-31 10:25:00|27.36|27.06|27.4|27.1|27.45|27.15|27.35|27.05|9
1761906600000|2025-10-31 10:30:00|27.39|27.09|27.43|27.13|27.45|27.15|27.36|27.06|9
1761906900000|2025-10-31 10:35:00|27.42|27.12|27.36|27.06|27.42|27.12|27.36|27.06|9
1761907200000|2025-10-31 10:40:00|27.45|27.15|26.95|26.65|27.45|27.15|26.95|26.65|5
1761907500000|2025-10-31 10:45:00|26.97|26.67|26.95|26.65|27.45|27.15|26.95|26.65|7
1761907800000|2025-10-31 10:50:00|26.96|26.66|26.96|26.66|27.45|27.15|26.95|26.65|27
1761908100000|2025-10-31 10:55:00|27.05|26.75|26.97|26.67|27.45|27.15|26.95|26.65|204
1761908400000|2025-10-31 11:00:00|27.02|26.72|26.95|26.65|27.45|27.15|26.95|26.65|150
1761908700000|2025-10-31 11:05:00|27.01|26.71|26.95|26.65|27.02|26.72|26.95|26.65|119
1761909000000|2025-10-31 11:10:00|27.03|26.73|26.98|26.68|27.45|27.15|26.95|26.65|75
1761909300000|2025-10-31 11:15:00|26.97|26.67|26.85|26.55|27.4|27.1|26.85|26.55|73
1761909600000|2025-10-31 11:20:00|26.86|26.56|26.85|26.55|26.86|26.56|26.85|26.55|2
1761909900000|2025-10-31 11:25:00|26.86|26.56|26.86|26.56|26.86|26.56|26.86|26.56|1
1761910200000|2025-10-31 11:30:00|26.87|26.57|26.86|26.56|27.4|27.1|26.86|26.56|4
1761910500000|2025-10-31 11:35:00|26.87|26.57|26.87|26.57|26.92|26.62|26.87|26.57|3
1761910800000|2025-10-31 11:40:00|26.93|26.63|26.93|26.63|27.39|27.09|26.89|26.59|54
1761911100000|2025-10-31 11:45:00|26.94|26.64|27.03|26.73|27.04|26.74|26.91|26.61|43
1761911400000|2025-10-31 11:50:00|27.02|26.72|27.02|26.72|27.18|26.88|26.96|26.66|45
1761911700000|2025-10-31 11:55:00|27.03|26.73|27.13|26.83|27.53|27.23|27|26.7|42
1761912000000|2025-10-31 12:00:00|27.11|26.81|27.12|26.82|27.54|27.24|27.06|26.76|38
1761912300000|2025-10-31 12:05:00|27.11|26.81|27.1|26.8|27.52|27.22|27.06|26.76|21
1761912600000|2025-10-31 12:10:00|27.08|26.78|27.07|26.77|27.5|27.2|27.07|26.77|25
1761912900000|2025-10-31 12:15:00|27.08|26.78|27.23|26.93|27.53|27.23|27.05|26.75|57
1761913200000|2025-10-31 12:20:00|27.24|26.94|27.21|26.91|27.57|27.27|27.21|26.91|6
1761913500000|2025-10-31 12:25:00|27.19|26.89|27.17|26.87|27.2|26.9|27.17|26.87|36
1761913800000|2025-10-31 12:30:00|27.18|26.88|27.22|26.92|27.57|27.27|27.16|26.86|40
1761914100000|2025-10-31 12:35:00|27.2|26.9|27.11|26.81|27.56|27.26|27.09|26.79|40
1761914400000|2025-10-31 12:40:00|27.09|26.79|27.11|26.81|27.51|27.21|27.03|26.73|34
1761914700000|2025-10-31 12:45:00|27.09|26.79|27.06|26.76|27.49|27.19|27.03|26.73|29
1761915000000|2025-10-31 12:50:00|27.04|26.74|27.05|26.75|27.48|27.18|27.02|26.72|8
1761915300000|2025-10-31 12:55:00|27.03|26.73|26.96|26.66|27.47|27.17|26.95|26.65|20
1761915600000|2025-10-31 13:00:00|26.94|26.64|26.97|26.67|27.45|27.15|26.91|26.61|23
1761915900000|2025-10-31 13:05:00|26.95|26.65|27.06|26.76|27.47|27.17|26.95|26.65|27
1761916200000|2025-10-31 13:10:00|27.04|26.74|27.49|27.19|27.5|27.2|27.04|26.74|10
1761916500000|2025-10-31 13:15:00|27.48|27.18|27.08|26.78|27.5|27.2|27.01|26.71|86
1761916800000|2025-10-31 13:20:00|27.06|26.76|27.06|26.76|27.54|27.24|27.03|26.73|39
1761917100000|2025-10-31 13:25:00|27.08|26.78|27.02|26.72|27.49|27.19|27.01|26.71|11
1761917400000|2025-10-31 13:30:00|27.04|26.74|26.93|26.63|27.47|27.17|26.88|26.58|67
1761917700000|2025-10-31 13:35:00|26.91|26.61|26.93|26.63|27.44|27.14|26.9|26.6|48
1761918000000|2025-10-31 13:40:00|26.91|26.61|26.88|26.58|27.42|27.12|26.87|26.57|44
1761918300000|2025-10-31 13:45:00|26.9|26.6|26.96|26.66|27.45|27.15|26.86|26.56|73
1761918600000|2025-10-31 13:50:00|26.94|26.64|27.05|26.75|27.48|27.18|26.94|26.64|52
1761918900000|2025-10-31 13:55:00|27.07|26.77|27.05|26.75|27.49|27.19|27.01|26.71|30
1761919200000|2025-10-31 14:00:00|27.07|26.77|27.45|27.15|27.5|27.2|26.99|26.69|139
1761919500000|2025-10-31 14:05:00|26.99|26.69|27.12|26.82|27.53|27.23|26.97|26.67|45
1761919800000|2025-10-31 14:10:00|27.14|26.84|26.98|26.68|27.53|27.23|26.97|26.67|40
1761920100000|2025-10-31 14:15:00|26.97|26.67|27.39|27.09|27.46|27.16|26.94|26.64|35
1761920400000|2025-10-31 14:20:00|26.99|26.69|27.02|26.72|27.45|27.15|26.93|26.63|69
1761920700000|2025-10-31 14:25:00|27|26.7|27.41|27.11|27.45|27.15|26.92|26.62|46
1761921000000|2025-10-31 14:30:00|26.91|26.61|26.97|26.67|27.45|27.15|26.89|26.59|26
1761921300000|2025-10-31 14:35:00|26.99|26.69|26.96|26.66|27.47|27.17|26.92|26.62|46
1761921600000|2025-10-31 14:40:00|26.98|26.68|26.99|26.69|27.46|27.16|26.95|26.65|27
1761921900000|2025-10-31 14:45:00|26.97|26.67|27.02|26.72|27.47|27.17|26.97|26.67|36
1761922200000|2025-10-31 14:50:00|27.06|26.76|27.14|26.84|27.51|27.21|27.02|26.72|45
1761922500000|2025-10-31 14:55:00|27.16|26.86|27.18|26.88|27.57|27.27|27.13|26.83|43
1761922800000|2025-10-31 15:00:00|27.15|26.85|27.16|26.86|27.54|27.24|27.11|26.81|49
1761923100000|2025-10-31 15:05:00|27.18|26.88|27.27|26.97|27.6|27.3|27.15|26.85|48
1761923400000|2025-10-31 15:10:00|27.25|26.95|27.25|26.95|27.6|27.3|27.2|26.9|50
1761923700000|2025-10-31 15:15:00|27.27|26.97|27.31|27.01|27.61|27.31|27.25|26.95|41
1761924000000|2025-10-31 15:20:00|27.28|26.98|27.22|26.92|27.6|27.3|27.18|26.88|34
1761924300000|2025-10-31 15:25:00|27.2|26.9|27.21|26.91|27.55|27.25|27.16|26.86|21
1761924600000|2025-10-31 15:30:00|27.18|26.88|27.21|26.91|27.57|27.27|27.18|26.88|7
1761924900000|2025-10-31 15:35:00|27.18|26.88|27.08|26.78|27.55|27.25|27.07|26.77|25
1761925200000|2025-10-31 15:40:00|27.1|26.8|27.13|26.83|27.52|27.22|27.06|26.76|20
1761925500000|2025-10-31 15:45:00|27.11|26.81|27.08|26.78|27.54|27.24|27.08|26.78|43
1761925800000|2025-10-31 15:50:00|27.06|26.76|27.11|26.81|27.51|27.21|27.04|26.74|35
1761926100000|2025-10-31 15:55:00|27.09|26.79|27.07|26.77|27.51|27.21|26.99|26.69|18
1761926400000|2025-10-31 16:00:00|27.05|26.75|27.05|26.75|27.48|27.18|26.99|26.69|33
1761926700000|2025-10-31 16:05:00|27.03|26.73|26.96|26.66|27.48|27.18|26.96|26.66|25
1761927000000|2025-10-31 16:10:00|27|26.7|26.95|26.65|27.46|27.16|26.92|26.62|18
1761927300000|2025-10-31 16:15:00|26.93|26.63|26.86|26.56|27.42|27.12|26.86|26.56|20
1761927600000|2025-10-31 16:20:00|26.88|26.58|26.89|26.59|26.96|26.66|26.85|26.55|26
1761927900000|2025-10-31 16:25:00|26.88|26.58|26.87|26.57|26.96|26.66|26.86|26.56|16
1761928200000|2025-10-31 16:30:00|26.89|26.59|26.87|26.57|26.97|26.67|26.87|26.57|15
1761928500000|2025-10-31 16:35:00|26.89|26.59|26.92|26.62|26.97|26.67|26.86|26.56|34
1761928800000|2025-10-31 16:40:00|26.94|26.64|26.85|26.55|26.98|26.68|26.85|26.55|24
1761929100000|2025-10-31 16:45:00|26.87|26.57|26.85|26.55|26.96|26.66|26.85|26.55|16
1761929400000|2025-10-31 16:50:00|26.87|26.57|26.91|26.61|26.96|26.66|26.85|26.55|96
1761929700000|2025-10-31 16:55:00|26.95|26.65|26.73|26.43|26.96|26.66|26.73|26.43|54
1761930000000|2025-10-31 17:00:00|26.86|26.56|26.85|26.55|26.86|26.56|26.68|26.38|62
1761930300000|2025-10-31 17:05:00|26.73|26.43|26.67|26.37|26.86|26.56|26.65|26.35|44
1761930600000|2025-10-31 17:10:00|26.66|26.36|26.7|26.4|26.85|26.55|26.65|26.35|26
1761930900000|2025-10-31 17:15:00|26.73|26.43|26.45|26.15|26.86|26.56|26.45|26.15|48
1761931200000|2025-10-31 17:20:00|26.54|26.24|26.46|26.16|26.75|26.45|26.45|26.15|62
1761931500000|2025-10-31 17:25:00|26.48|26.18|26.5|26.2|26.75|26.45|26.45|26.15|35
1761931800000|2025-10-31 17:30:00|26.58|26.28|26.48|26.18|26.76|26.46|26.27|25.97|69
1761932100000|2025-10-31 17:35:00|26.5|26.2|26.52|26.22|26.79|26.49|26.42|26.12|84
1761932400000|2025-10-31 17:40:00|26.51|26.21|26.65|26.35|26.81|26.51|26.46|26.16|70
1761932700000|2025-10-31 17:45:00|26.63|26.33|26.67|26.37|26.87|26.57|26.63|26.33|43
1761933000000|2025-10-31 17:50:00|26.68|26.38|26.72|26.42|26.88|26.58|26.68|26.38|25
1761933300000|2025-10-31 17:55:00|26.69|26.39|26.58|26.28|26.84|26.54|26.57|26.27|33
1761933600000|2025-10-31 18:00:00|26.6|26.3|26.67|26.37|26.86|26.56|26.46|26.16|47
1761933900000|2025-10-31 18:05:00|26.65|26.35|26.7|26.4|26.87|26.57|26.63|26.33|34
1761934200000|2025-10-31 18:10:00|26.86|26.56|26.71|26.41|26.89|26.59|26.68|26.38|46
1761934500000|2025-10-31 18:15:00|26.73|26.43|26.64|26.34|26.86|26.56|26.6|26.3|49
1761934800000|2025-10-31 18:20:00|26.62|26.32|26.81|26.51|26.86|26.56|26.62|26.32|23
1761935100000|2025-10-31 18:25:00|26.8|26.5|26.64|26.34|26.85|26.55|26.63|26.33|38
1761935400000|2025-10-31 18:30:00|26.71|26.41|26.77|26.47|26.84|26.54|26.52|26.22|30
1761935700000|2025-10-31 18:35:00|26.52|26.22|26.83|26.53|26.92|26.62|26.5|26.2|79
1761936000000|2025-10-31 18:40:00|26.81|26.51|26.92|26.62|26.96|26.66|26.58|26.28|64
1761936300000|2025-10-31 18:45:00|26.93|26.63|26.72|26.42|26.93|26.63|26.71|26.41|25
1761936600000|2025-10-31 18:50:00|26.73|26.43|26.74|26.44|26.89|26.59|26.71|26.41|13
1761936900000|2025-10-31 18:55:00|26.72|26.42|26.75|26.45|26.88|26.58|26.7|26.4|13
1761937200000|2025-10-31 19:00:00|26.73|26.43|26.66|26.36|26.88|26.58|26.61|26.31|40
1761937500000|2025-10-31 19:05:00|26.68|26.38|26.69|26.39|26.85|26.55|26.63|26.33|18
1761937800000|2025-10-31 19:10:00|26.7|26.4|26.72|26.42|26.72|26.42|26.67|26.37|14
1761938100000|2025-10-31 19:15:00|26.7|26.4|26.8|26.5|26.91|26.61|26.54|26.24|37
1761938400000|2025-10-31 19:20:00|26.78|26.48|26.87|26.57|26.95|26.65|26.78|26.48|25
1761938700000|2025-10-31 19:25:00|26.89|26.59|26.88|26.58|26.96|26.66|26.59|26.29|17
1761939000000|2025-10-31 19:30:00|26.9|26.6|27|26.7|27.02|26.72|26.61|26.31|47
1761939300000|2025-10-31 19:35:00|26.98|26.68|26.96|26.66|27|26.7|26.62|26.32|22
1761939600000|2025-10-31 19:40:00|26.98|26.68|27.04|26.74|27.04|26.74|26.92|26.62|26
1761939900000|2025-10-31 19:45:00|27.02|26.72|27.06|26.76|27.06|26.76|26.95|26.65|36
1761940200000|2025-10-31 19:50:00|27.04|26.74|27.02|26.72|27.06|26.76|26.94|26.64|17
1761940500000|2025-10-31 19:55:00|27.03|26.73|27.05|26.75|27.05|26.75|27|26.7|19
1761940800000|2025-10-31 20:00:00|27.03|26.73|26.95|26.65|27.04|26.74|26.95|26.65|29
1761941100000|2025-10-31 20:05:00|26.96|26.66|26.99|26.69|27|26.7|26.64|26.34|41
1761941400000|2025-10-31 20:10:00|27|26.7|26.96|26.66|27.03|26.73|26.63|26.33|52
1761941700000|2025-10-31 20:15:00|26.94|26.64|26.97|26.67|26.99|26.69|26.94|26.64|29
1761942000000|2025-10-31 20:20:00|26.95|26.65|26.94|26.64|26.99|26.69|26.87|26.57|46
1761942300000|2025-10-31 20:25:00|26.91|26.61|26.93|26.63|26.98|26.68|26.91|26.61|19
1761942600000|2025-10-31 20:30:00|26.92|26.62|26.87|26.57|26.99|26.69|26.85|26.55|23
1761942900000|2025-10-31 20:35:00|26.84|26.54|26.85|26.55|26.86|26.56|26.84|26.54|9
1761943200000|2025-10-31 20:40:00|26.83|26.53|26.85|26.55|26.94|26.64|26.83|26.53|8
1761943500000|2025-10-31 20:45:00|26.83|26.53|26.87|26.57|26.89|26.59|26.81|26.51|17
1761943800000|2025-10-31 20:50:00|26.88|26.58|26.75|26.45|26.89|26.59|26.74|26.44|34
1761984000000|2025-11-01 08:00:00|27.11|26.81|27.15|26.85|27.17|26.87|27.08|26.78|13
1761984300000|2025-11-01 08:05:00|27.14|26.84|27.12|26.82|27.16|26.86|27.1|26.8|23
1761984600000|2025-11-01 08:10:00|27.14|26.84|27.1|26.8|27.15|26.85|27.1|26.8|9
1761984900000|2025-11-01 08:15:00|27.12|26.82|27.15|26.85|27.16|26.86|27.1|26.8|17
1761985200000|2025-11-01 08:20:00|27.14|26.84|27.14|26.84|27.14|26.84|27.14|26.84|1
1761985500000|2025-11-01 08:25:00|27.12|26.82|27.1|26.8|27.14|26.84|27.08|26.78|7
1761985800000|2025-11-01 08:30:00|27.08|26.78|27.08|26.78|27.16|26.86|27.07|26.77|19
1761986100000|2025-11-01 08:35:00|27.06|26.76|27.12|26.82|27.12|26.82|27.06|26.76|6
1761986400000|2025-11-01 08:40:00|27.07|26.77|27.06|26.76|27.12|26.82|27.06|26.76|4
1761986700000|2025-11-01 08:45:00|27.08|26.78|27.09|26.79|27.12|26.82|27.06|26.76|7
1761987000000|2025-11-01 08:50:00|27.08|26.78|27.13|26.83|27.15|26.85|27.08|26.78|10
1761987300000|2025-11-01 08:55:00|27.12|26.82|27.2|26.9|27.2|26.9|27.12|26.82|9
1761987600000|2025-11-01 09:00:00|27.19|26.89|27.2|26.9|27.21|26.91|27.18|26.88|13
1761987900000|2025-11-01 09:05:00|27.18|26.88|27.18|26.88|27.2|26.9|27.15|26.85|9
1761988200000|2025-11-01 09:10:00|27.16|26.86|27.14|26.84|27.18|26.88|27.14|26.84|14
1761988500000|2025-11-01 09:15:00|27.17|26.87|27.18|26.88|27.18|26.88|27.14|26.84|14
1761988800000|2025-11-01 09:20:00|27.19|26.89|27.2|26.9|27.2|26.9|27.17|26.87|7
1761989100000|2025-11-01 09:25:00|27.19|26.89|27.16|26.86|27.19|26.89|27.15|26.85|10
1761989400000|2025-11-01 09:30:00|27.17|26.87|27.14|26.84|27.17|26.87|27.13|26.83|8
1761989700000|2025-11-01 09:35:00|27.16|26.86|27.1|26.8|27.16|26.86|27.1|26.8|8
1761990000000|2025-11-01 09:40:00|27.08|26.78|27.03|26.73|27.13|26.83|26.73|26.43|6
1761990300000|2025-11-01 09:45:00|27.07|26.77|27.14|26.84|27.14|26.84|26.73|26.43|16
1761990600000|2025-11-01 09:50:00|27.12|26.82|27.13|26.83|27.13|26.83|27.12|26.82|2
1761990900000|2025-11-01 09:55:00|27.11|26.81|27.04|26.74|27.12|26.82|26.73|26.43|5
1761991200000|2025-11-01 10:00:00|27.02|26.72|27.08|26.78|27.15|26.85|27.02|26.72|19
1761991500000|2025-11-01 10:05:00|27.06|26.76|27.04|26.74|27.12|26.82|27.04|26.74|10
1761991800000|2025-11-01 10:10:00|27.08|26.78|27.07|26.77|27.11|26.81|27.03|26.73|7
1761992100000|2025-11-01 10:15:00|27.05|26.75|27.15|26.85|27.16|26.86|26.73|26.43|14
1761992400000|2025-11-01 10:20:00|27.13|26.83|27.13|26.83|27.15|26.85|27.13|26.83|3
1761992700000|2025-11-01 10:25:00|27.11|26.81|27.12|26.82|27.15|26.85|27.11|26.81|6
1761993000000|2025-11-01 10:30:00|27.15|26.85|27.18|26.88|27.18|26.88|27.13|26.83|6
1761993300000|2025-11-01 10:35:00|27.16|26.86|27.18|26.88|27.19|26.89|27.16|26.86|4
1761993600000|2025-11-01 10:40:00|27.16|26.86|27.2|26.9|27.2|26.9|27.16|26.86|5
1761993900000|2025-11-01 10:45:00|27.18|26.88|27.19|26.89|27.19|26.89|27.18|26.88|2
1761994200000|2025-11-01 10:50:00|27.2|26.9|27.19|26.89|27.2|26.9|27.18|26.88|3
1761994500000|2025-11-01 10:55:00|27.17|26.87|27.18|26.88|27.18|26.88|27.16|26.86|3
1761994800000|2025-11-01 11:00:00|27.16|26.86|27.2|26.9|27.2|26.9|27.16|26.86|4
1761995100000|2025-11-01 11:05:00|27.18|26.88|27.2|26.9|27.21|26.91|27.18|26.88|9
1761995400000|2025-11-01 11:10:00|27.19|26.89|27.19|26.89|27.21|26.91|27.19|26.89|3
1761995700000|2025-11-01 11:15:00|27.17|26.87|27.2|26.9|27.2|26.9|27.17|26.87|2
1761996000000|2025-11-01 11:20:00|27.18|26.88|27.17|26.87|27.19|26.89|26.73|26.43|7
1761996300000|2025-11-01 11:25:00|27.15|26.85|27.19|26.89|27.19|26.89|27.15|26.85|2
1761996600000|2025-11-01 11:30:00|27.17|26.87|27.11|26.81|27.17|26.87|27.11|26.81|16
1761996900000|2025-11-01 11:35:00|27.13|26.83|27.16|26.86|27.17|26.87|27.09|26.79|8
1761997200000|2025-11-01 11:40:00|27.14|26.84|27.18|26.88|27.19|26.89|27.14|26.84|7
1761997500000|2025-11-01 11:45:00|27.15|26.85|27.19|26.89|27.2|26.9|27.15|26.85|6
1761997800000|2025-11-01 11:50:00|27.16|26.86|27.16|26.86|27.18|26.88|27.15|26.85|5
1761998100000|2025-11-01 11:55:00|27.17|26.87|27.17|26.87|27.18|26.88|27.17|26.87|3
1761998400000|2025-11-01 12:00:00|27.18|26.88|27.21|26.91|27.21|26.91|27.17|26.87|12
1761998700000|2025-11-01 12:05:00|27.19|26.89|27.21|26.91|27.21|26.91|27.19|26.89|15
1761999000000|2025-11-01 12:10:00|27.19|26.89|27.2|26.9|27.21|26.91|27.19|26.89|4
1761999300000|2025-11-01 12:15:00|27.21|26.91|27.2|26.9|27.21|26.91|27.19|26.89|4
1761999600000|2025-11-01 12:20:00|27.18|26.88|27.21|26.91|27.21|26.91|27.18|26.88|2
1761999900000|2025-11-01 12:25:00|27.19|26.89|27.2|26.9|27.21|26.91|27.19|26.89|5
1762000200000|2025-11-01 12:30:00|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|5
1762000500000|2025-11-01 12:35:00|27.2|26.9|27.21|26.91|27.21|26.91|27.2|26.9|2
1762000800000|2025-11-01 12:40:00|27.19|26.89|27.2|26.9|27.21|26.91|26.73|26.43|14
1762001100000|2025-11-01 12:45:00|27.21|26.91|27.21|26.91|27.21|26.91|27.2|26.9|29
1762001400000|2025-11-01 12:50:00|27.19|26.89|27.2|26.9|27.21|26.91|27.19|26.89|3
1762001700000|2025-11-01 12:55:00|27.18|26.88|27.21|26.91|27.21|26.91|27.18|26.88|2
1762002000000|2025-11-01 13:00:00|27.25|26.95|27.31|27.01|27.32|27.02|27.25|26.95|9
1762002300000|2025-11-01 13:05:00|27.3|27|27.3|27|27.3|27|27.27|26.97|9
1762002600000|2025-11-01 13:10:00|27.31|27.01|27.34|27.04|27.34|27.04|27.31|27.01|2
1762003200000|2025-11-01 13:20:00|27.35|27.05|27.34|27.04|27.4|27.1|27.33|27.03|14
1762003500000|2025-11-01 13:25:00|27.35|27.05|27.34|27.04|27.4|27.1|27.33|27.03|9
1762003800000|2025-11-01 13:30:00|27.39|27.09|27.35|27.05|27.39|27.09|27.33|27.03|12
1762004100000|2025-11-01 13:35:00|27.39|27.09|27.34|27.04|27.39|27.09|27.34|27.04|6
1762004400000|2025-11-01 13:40:00|27.39|27.09|27.39|27.09|27.39|27.09|27.39|27.09|1
1762005300000|2025-11-01 13:55:00|27.44|27.14|27.7|27.4|27.7|27.4|27.44|27.14|6
1762005600000|2025-11-01 14:00:00|27.75|27.45|27.49|27.19|27.8|27.5|27.35|27.05|8
1762005900000|2025-11-01 14:05:00|27.47|27.17|27.44|27.14|27.49|27.19|27.05|26.75|15
1762006200000|2025-11-01 14:10:00|27.43|27.13|27.37|27.07|27.43|27.13|26.92|26.62|30
1762006500000|2025-11-01 14:15:00|27.38|27.08|27.4|27.1|27.4|27.1|27.05|26.75|12
1762006800000|2025-11-01 14:20:00|27.39|27.09|27.39|27.09|27.42|27.12|27.05|26.75|10
1762007100000|2025-11-01 14:25:00|27.4|27.1|27.4|27.1|27.4|27.1|27.39|27.09|5
1762007400000|2025-11-01 14:30:00|27.37|27.07|27.41|27.11|27.41|27.11|27.36|27.06|8
1762007700000|2025-11-01 14:35:00|27.39|27.09|27.41|27.11|27.43|27.13|27.39|27.09|5
1762008000000|2025-11-01 14:40:00|27.4|27.1|27.44|27.14|27.44|27.14|27.05|26.75|6
1762008300000|2025-11-01 14:45:00|27.42|27.12|27.44|27.14|27.44|27.14|27.39|27.09|4
1762008600000|2025-11-01 14:50:00|27.43|27.13|27.39|27.09|27.43|27.13|27.05|26.75|9
1762008900000|2025-11-01 14:55:00|27.4|27.1|27.41|27.11|27.41|27.11|27.36|27.06|6
1762009200000|2025-11-01 15:00:00|27.42|27.12|27.42|27.12|27.42|27.12|27.05|26.75|5
1762009500000|2025-11-01 15:05:00|27.05|26.75|27.51|27.21|27.51|27.21|27.05|26.75|34
1762009800000|2025-11-01 15:10:00|27.49|27.19|27.18|26.88|27.5|27.2|27.11|26.81|24
1762010100000|2025-11-01 15:15:00|27.5|27.2|27.2|26.9|27.52|27.22|27.18|26.88|13
1762010400000|2025-11-01 15:20:00|27.17|26.87|27.08|26.78|27.52|27.22|27.05|26.75|29
1762010700000|2025-11-01 15:25:00|27.45|27.15|27.12|26.82|27.47|27.17|27.08|26.78|27
1762011000000|2025-11-01 15:30:00|27.1|26.8|27.18|26.88|27.51|27.21|27.1|26.8|31
1762011300000|2025-11-01 15:35:00|27.5|27.2|27.47|27.17|27.51|27.21|27.13|26.83|32
1762011600000|2025-11-01 15:40:00|27.45|27.15|27.15|26.85|27.48|27.18|27.07|26.77|18
1762011900000|2025-11-01 15:45:00|27.48|27.18|27.19|26.89|27.51|27.21|27.17|26.87|12
1762012200000|2025-11-01 15:50:00|27.5|27.2|27.51|27.21|27.51|27.21|27.15|26.85|13
1762012500000|2025-11-01 15:55:00|27.49|27.19|27.52|27.22|27.53|27.23|27.18|26.88|17
1762012800000|2025-11-01 16:00:00|27.51|27.21|27.52|27.22|27.52|27.22|27.05|26.75|10
1762013100000|2025-11-01 16:05:00|27.48|27.18|27.55|27.25|27.56|27.26|27.4|27.1|13
1762013400000|2025-11-01 16:10:00|27.51|27.21|27.55|27.25|27.55|27.25|27.05|26.75|4
1762014000000|2025-11-01 16:20:00|27.56|27.26|27.56|27.26|27.58|27.28|27.56|27.26|5
1762014300000|2025-11-01 16:25:00|27.57|27.27|27.57|27.27|27.57|27.27|27.56|27.26|3
1762014600000|2025-11-01 16:30:00|27.58|27.28|27.58|27.28|27.6|27.3|27.55|27.25|7
1762014900000|2025-11-01 16:35:00|27.59|27.29|27.58|27.28|27.59|27.29|27.57|27.27|3
1762015200000|2025-11-01 16:40:00|27.55|27.25|27.59|27.29|27.59|27.29|27.55|27.25|6
1762015500000|2025-11-01 16:45:00|27.55|27.25|27.58|27.28|27.6|27.3|27.55|27.25|9
1762015800000|2025-11-01 16:50:00|27.55|27.25|27.56|27.26|27.59|27.29|27.55|27.25|6
1762016100000|2025-11-01 16:55:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1762016400000|2025-11-01 17:00:00|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1762016700000|2025-11-01 17:05:00|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1762017000000|2025-11-01 17:10:00|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|4
1762017300000|2025-11-01 17:15:00|27.56|27.26|27.57|27.27|27.57|27.27|27.56|27.26|2
1762017600000|2025-11-01 17:20:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1762017900000|2025-11-01 17:25:00|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1762018200000|2025-11-01 17:30:00|27.56|27.26|27.58|27.28|27.59|27.29|27.56|27.26|5
1762018500000|2025-11-01 17:35:00|27.57|27.27|27.56|27.26|27.58|27.28|27.56|27.26|6
1762018800000|2025-11-01 17:40:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1762019400000|2025-11-01 17:50:00|27.56|27.26|27.55|27.25|27.56|27.26|27.55|27.25|2
1762019700000|2025-11-01 17:55:00|27.56|27.26|27.56|27.26|27.57|27.27|27.56|27.26|3
1762020000000|2025-11-01 18:00:00|27.55|27.25|27.56|27.26|27.57|27.27|27.55|27.25|3
1762020300000|2025-11-01 18:05:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1762020600000|2025-11-01 18:10:00|27.56|27.26|27.56|27.26|27.57|27.27|27.55|27.25|4
1762020900000|2025-11-01 18:15:00|27.55|27.25|27.55|27.25|27.56|27.26|27.55|27.25|3
1762021200000|2025-11-01 18:20:00|27.56|27.26|27.55|27.25|27.57|27.27|27.55|27.25|6
1762022100000|2025-11-01 18:35:00|27.56|27.26|27.56|27.26|27.56|27.26|27.56|27.26|1
1762022700000|2025-11-01 18:45:00|27.57|27.27|27.57|27.27|27.58|27.28|27.57|27.27|3
1762023000000|2025-11-01 18:50:00|27.55|27.25|27.58|27.28|27.59|27.29|27.55|27.25|5
1762023300000|2025-11-01 18:55:00|27.59|27.29|27.59|27.29|27.59|27.29|27.59|27.29|1
1762023600000|2025-11-01 19:00:00|27.58|27.28|27.56|27.26|27.58|27.28|27.56|27.26|3
1762023900000|2025-11-01 19:05:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1762024200000|2025-11-01 19:10:00|27.56|27.26|27.57|27.27|27.57|27.27|27.55|27.25|3
1762024500000|2025-11-01 19:15:00|27.56|27.26|27.56|27.26|27.56|27.26|27.55|27.25|3
1762024800000|2025-11-01 19:20:00|27.55|27.25|27.55|27.25|27.55|27.25|27.55|27.25|1
1762025100000|2025-11-01 19:25:00|27.75|27.45|27.77|27.47|27.77|27.47|27.75|27.45|2
1762026900000|2025-11-01 19:55:00|27.78|27.48|27.79|27.49|27.79|27.49|27.78|27.48|2
1762027200000|2025-11-01 20:00:00|27.75|27.45|27.8|27.5|27.8|27.5|27.75|27.45|6
1762027500000|2025-11-01 20:05:00|27.79|27.49|27.82|27.52|27.82|27.52|27.75|27.45|6
1762027800000|2025-11-01 20:10:00|27.81|27.51|28.08|27.78|28.09|27.79|27.81|27.51|9
1762028100000|2025-11-01 20:15:00|28.07|27.77|28.08|27.78|28.08|27.78|28.06|27.76|3
1762028400000|2025-11-01 20:20:00|28.07|27.77|28.1|27.8|28.1|27.8|28|27.7|4
1762028700000|2025-11-01 20:25:00|28.09|27.79|28.1|27.8|28.1|27.8|28.09|27.79|2
1762029000000|2025-11-01 20:30:00|28.11|27.81|28.12|27.82|28.13|27.83|28|27.7|5
1762029300000|2025-11-01 20:35:00|28.13|27.83|28.13|27.83|28.13|27.83|28.13|27.83|1
1762029600000|2025-11-01 20:40:00|28|27.7|28.11|27.81|28.12|27.82|28|27.7|4
1762029900000|2025-11-01 20:45:00|28.12|27.82|28.1|27.8|28.12|27.82|28|27.7|4
1762030800000|2025-11-01 21:00:00|28.09|27.79|28.1|27.8|28.1|27.8|28.09|27.79|2
1762031100000|2025-11-01 21:05:00|28.09|27.79|28.07|27.77|28.09|27.79|28|27.7|4
1762031400000|2025-11-01 21:10:00|28.06|27.76|28.05|27.75|28.06|27.76|28.05|27.75|2
1762031700000|2025-11-01 21:15:00|28.06|27.76|28.07|27.77|28.08|27.78|28.06|27.76|7
1762032000000|2025-11-01 21:20:00|28|27.7|28.1|27.8|28.1|27.8|28|27.7|5
1762032300000|2025-11-01 21:25:00|28.09|27.79|28.1|27.8|28.1|27.8|28|27.7|3
1762032900000|2025-11-01 21:35:00|28.09|27.79|28.08|27.78|28.09|27.79|28.08|27.78|2
1762033200000|2025-11-01 21:40:00|28.05|27.75|28.07|27.77|28.07|27.77|28.05|27.75|2
1762033500000|2025-11-01 21:45:00|28.06|27.76|28.04|27.74|28.06|27.76|28.04|27.74|3
1762033800000|2025-11-01 21:50:00|28.01|27.71|28.03|27.73|28.03|27.73|28.01|27.71|2
1762034100000|2025-11-01 21:55:00|28.01|27.71|28.01|27.71|28.04|27.74|28|27.7|6
1762034400000|2025-11-01 22:00:00|28|27.7|28.01|27.71|28.01|27.71|28|27.7|4
1762034700000|2025-11-01 22:05:00|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|1
1762035000000|2025-11-01 22:10:00|28.01|27.71|28.01|27.71|28.02|27.72|27.29|26.99|10
1762035300000|2025-11-01 22:15:00|27.28|26.98|28|27.7|28.01|27.71|27.28|26.98|3
1762036500000|2025-11-01 22:35:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1762036800000|2025-11-01 22:40:00|28|27.7|28|27.7|28|27.7|28|27.7|1
1762037700000|2025-11-01 22:55:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1762038000000|2025-11-01 23:00:00|28|27.7|28|27.7|28|27.7|28|27.7|1
1762038300000|2025-11-01 23:05:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1762038600000|2025-11-01 23:10:00|28|27.7|28.01|27.71|28.01|27.71|28|27.7|2
1762038900000|2025-11-01 23:15:00|28|27.7|28|27.7|28|27.7|28|27.7|1
1762039200000|2025-11-01 23:20:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1762039500000|2025-11-01 23:25:00|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|1
1762040100000|2025-11-01 23:35:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1762040400000|2025-11-01 23:40:00|28.02|27.72|28.02|27.72|28.02|27.72|28.02|27.72|1
1762041000000|2025-11-01 23:50:00|28.03|27.73|28.03|27.73|28.03|27.73|28.03|27.73|1
1762041300000|2025-11-01 23:55:00|28|27.7|28.03|27.73|28.03|27.73|28|27.7|2
1762041600000|2025-11-02 00:00:00|28.01|27.71|28|27.7|28.03|27.73|28|27.7|5
1762050600000|2025-11-02 02:30:00|28.01|27.71|28.03|27.73|28.03|27.73|28.01|27.71|3
1762051200000|2025-11-02 02:40:00|28.02|27.72|28.01|27.71|28.02|27.72|28|27.7|4
1762051800000|2025-11-02 02:50:00|28|27.7|28|27.7|28|27.7|28|27.7|1
1762054200000|2025-11-02 03:30:00|28.01|27.71|28.03|27.73|28.03|27.73|28.01|27.71|5
1762054500000|2025-11-02 03:35:00|28.04|27.74|28|27.7|28.04|27.74|28|27.7|6
1762054800000|2025-11-02 03:40:00|28.01|27.71|28.01|27.71|28.01|27.71|28.01|27.71|1
1762055100000|2025-11-02 03:45:00|28|27.7|28|27.7|28.02|27.72|28|27.7|4
1762055400000|2025-11-02 03:50:00|28.01|27.71|28.02|27.72|28.02|27.72|28|27.7|5
1762055700000|2025-11-02 03:55:00|28|27.7|28.01|27.71|28.04|27.74|28|27.7|6
1762056000000|2025-11-02 04:00:00|28|27.7|28|27.7|28|27.7|28|27.7|1
1762056300000|2025-11-02 04:05:00|28.01|27.71|28.04|27.74|28.04|27.74|28.01|27.71|3
1762056600000|2025-11-02 04:10:00|28|27.7|28.07|27.77|28.07|27.77|28|27.7|4
1762056900000|2025-11-02 04:15:00|28.08|27.78|28.09|27.79|28.12|27.82|28|27.7|7
1762057200000|2025-11-02 04:20:00|28.1|27.8|28.1|27.8|28.1|27.8|28.1|27.8|1
1762057500000|2025-11-02 04:25:00|28|27.7|28.15|27.85|28.15|27.85|28|27.7|5
1762057800000|2025-11-02 04:30:00|28.14|27.84|28.12|27.82|28.14|27.84|28.1|27.8|6
1762058100000|2025-11-02 04:35:00|28.1|27.8|28.1|27.8|28.14|27.84|28|27.7|7
1762058400000|2025-11-02 04:40:00|28.11|27.81|28.14|27.84|28.15|27.85|28|27.7|10
1762058700000|2025-11-02 04:45:00|28.13|27.83|28.14|27.84|28.16|27.86|28.12|27.82|10
1762059000000|2025-11-02 04:50:00|28.16|27.86|28.19|27.89|28.19|27.89|28.14|27.84|7
1762059300000|2025-11-02 04:55:00|28.2|27.9|28.21|27.91|28.22|27.92|28.2|27.9|4
1762059600000|2025-11-02 05:00:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1762062900000|2025-11-02 05:55:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1762063200000|2025-11-02 06:00:00|28.21|27.91|28.2|27.9|28.22|27.92|28.2|27.9|5
1762063500000|2025-11-02 06:05:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1762063800000|2025-11-02 06:10:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1762064100000|2025-11-02 06:15:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1762064400000|2025-11-02 06:20:00|28.2|27.9|28.2|27.9|28.21|27.91|28.2|27.9|3
1762064700000|2025-11-02 06:25:00|28.21|27.91|28.21|27.91|28.21|27.91|28.21|27.91|1
1762065300000|2025-11-02 06:35:00|28.2|27.9|28.2|27.9|28.2|27.9|28.2|27.9|1
1762065900000|2025-11-02 06:45:00|28.21|27.91|28.22|27.92|28.23|27.93|28.2|27.9|5
1762066200000|2025-11-02 06:50:00|28.21|27.91|28.23|27.93|28.23|27.93|28.21|27.91|2
1762066500000|2025-11-02 06:55:00|28.24|27.94|28.2|27.9|28.24|27.94|28.2|27.9|5
1762067400000|2025-11-02 07:10:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1762067700000|2025-11-02 07:15:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|4
1762069200000|2025-11-02 07:40:00|28.21|27.91|28.2|27.9|28.21|27.91|28.2|27.9|2
1762069500000|2025-11-02 07:45:00|28.21|27.91|28.32|28.02|28.32|28.02|28.2|27.9|59
1762070400000|2025-11-02 08:00:00|28.33|28.03|28.31|28.01|28.43|28.13|28.2|27.9|43
1762070700000|2025-11-02 08:05:00|28.32|28.02|28.23|27.93|28.44|28.14|28.2|27.9|62
1762071000000|2025-11-02 08:10:00|28.24|27.94|28.43|28.13|28.43|28.13|28.2|27.9|46
1762071300000|2025-11-02 08:15:00|28.2|27.9|28.43|28.13|28.43|28.13|28.2|27.9|61
1762071600000|2025-11-02 08:20:00|28.2|27.9|28.3|28|28.43|28.13|28.2|27.9|35
1762072200000|2025-11-02 08:30:00|28.31|28.01|28.25|27.95|28.44|28.14|28.22|27.92|45
1762072500000|2025-11-02 08:35:00|28.26|27.96|28.41|28.11|28.41|28.11|28.21|27.91|26
1762072800000|2025-11-02 08:40:00|28.22|27.92|28.2|27.9|28.22|27.92|28.2|27.9|6
1762074600000|2025-11-02 09:10:00|28.25|27.95|28.4|28.1|28.4|28.1|28.25|27.95|2
1762075200000|2025-11-02 09:20:00|28.41|28.11|28.43|28.13|28.43|28.13|28.4|28.1|4
1762075500000|2025-11-02 09:25:00|28.4|28.1|28.44|28.14|28.45|28.15|28.4|28.1|3
1762075800000|2025-11-02 09:30:00|28.43|28.13|28.4|28.1|28.44|28.14|28.4|28.1|5
1762077600000|2025-11-02 10:00:00|28.65|28.35|29.2|28.9|29.2|28.9|28.65|28.35|2
1762078200000|2025-11-02 10:10:00|28.45|28.15|28.45|28.15|28.45|28.15|28.4|28.1|3
1762078500000|2025-11-02 10:15:00|29.2|28.9|29.2|28.9|29.2|28.9|29.2|28.9|1
1762078800000|2025-11-02 10:20:00|29.18|28.88|29.2|28.9|29.2|28.9|29.18|28.88|4
1762079100000|2025-11-02 10:25:00|28.45|28.15|28.45|28.15|28.45|28.15|28.4|28.1|3
1762087800000|2025-11-02 12:50:00|28.6|28.3|28.63|28.33|28.63|28.33|28.6|28.3|4
1762088100000|2025-11-02 12:55:00|28.64|28.34|28.71|28.41|28.71|28.41|28.64|28.34|8
1762088400000|2025-11-02 13:00:00|28.72|28.42|28.63|28.33|28.75|28.45|27.9|27.6|12
1762088700000|2025-11-02 13:05:00|28.6|28.3|28.62|28.32|28.63|28.33|28.6|28.3|7
1762089000000|2025-11-02 13:10:00|28.63|28.33|28.15|27.85|28.63|28.33|28.15|27.85|5
1762091700000|2025-11-02 13:55:00|28.14|27.84|28.07|27.77|28.14|27.84|28.07|27.77|8
1762092000000|2025-11-02 14:00:00|28.06|27.76|27.99|27.69|28.06|27.76|27.99|27.69|8
1762092300000|2025-11-02 14:05:00|27.98|27.68|27.91|27.61|27.98|27.68|27.91|27.61|8
1762092600000|2025-11-02 14:10:00|27.9|27.6|28.14|27.84|28.15|27.85|27.86|27.56|7
1762092900000|2025-11-02 14:15:00|28.13|27.83|28.06|27.76|28.13|27.83|28.06|27.76|8
1762093200000|2025-11-02 14:20:00|28.05|27.75|27.98|27.68|28.05|27.75|27.98|27.68|8
1762093500000|2025-11-02 14:25:00|27.97|27.67|27.9|27.6|27.97|27.67|27.9|27.6|8
1762093800000|2025-11-02 14:30:00|27.89|27.59|28.12|27.82|28.15|27.85|27.86|27.56|8
1762094100000|2025-11-02 14:35:00|28.11|27.81|28.04|27.74|28.11|27.81|28.04|27.74|8
1762094400000|2025-11-02 14:40:00|28.03|27.73|27.86|27.56|28.03|27.73|27.5|27.2|11
1762094700000|2025-11-02 14:45:00|27.85|27.55|27.78|27.48|27.85|27.55|27.78|27.48|8
1762095000000|2025-11-02 14:50:00|27.77|27.47|28.01|27.71|28.05|27.75|27.76|27.46|7
1762095300000|2025-11-02 14:55:00|28|27.7|27.93|27.63|28|27.7|27.93|27.63|8
1762095600000|2025-11-02 15:00:00|27.92|27.62|27.85|27.55|27.92|27.62|27.85|27.55|8
1762095900000|2025-11-02 15:05:00|27.84|27.54|27.77|27.47|27.84|27.54|27.77|27.47|8
1762096200000|2025-11-02 15:10:00|27.76|27.46|27.99|27.69|28.05|27.75|27.76|27.46|8
1762096500000|2025-11-02 15:15:00|27.98|27.68|27.91|27.61|27.98|27.68|27.91|27.61|8
1762096800000|2025-11-02 15:20:00|27.9|27.6|27.83|27.53|27.9|27.6|27.83|27.53|8
1762097100000|2025-11-02 15:25:00|27.82|27.52|27.66|27.36|28.05|27.75|27.66|27.36|12
1762097400000|2025-11-02 15:30:00|27.95|27.65|27.88|27.58|27.95|27.65|27.88|27.58|8
1762097700000|2025-11-02 15:35:00|27.87|27.57|27.8|27.5|27.87|27.57|27.8|27.5|8
1762098000000|2025-11-02 15:40:00|27.79|27.49|27.72|27.42|27.79|27.49|27.72|27.42|8
1762098300000|2025-11-02 15:45:00|27.71|27.41|27.64|27.34|27.71|27.41|27.64|27.34|8
1762098600000|2025-11-02 15:50:00|27.63|27.33|27.56|27.26|27.63|27.33|27.56|27.26|8
1762098900000|2025-11-02 15:55:00|27.55|27.25|27.48|27.18|27.55|27.25|27.48|27.18|8
1762099200000|2025-11-02 16:00:00|27.47|27.17|27.4|27.1|27.47|27.17|27.4|27.1|8
1762099500000|2025-11-02 16:05:00|27.39|27.09|27.9|27.6|27.95|27.65|27.37|27.07|9
1762099800000|2025-11-02 16:10:00|27.89|27.59|27.82|27.52|27.89|27.59|27.82|27.52|8
1762100100000|2025-11-02 16:15:00|27.81|27.51|27.74|27.44|27.81|27.51|27.74|27.44|8
1762100400000|2025-11-02 16:20:00|27.73|27.43|27.51|27.21|27.73|27.43|27.51|27.21|10
1762100700000|2025-11-02 16:25:00|27.5|27.2|27.76|27.46|27.8|27.5|27.48|27.18|8
1762101000000|2025-11-02 16:30:00|27.75|27.45|27.68|27.38|27.75|27.45|27.68|27.38|8
1762101300000|2025-11-02 16:35:00|27.67|27.37|27.61|27.31|27.67|27.37|27.61|27.31|7
1762101600000|2025-11-02 16:40:00|27.6|27.3|27.74|27.44|27.8|27.5|27.6|27.3|8
1762101900000|2025-11-02 16:45:00|27.73|27.43|27.66|27.36|27.73|27.43|27.66|27.36|8
1762102200000|2025-11-02 16:50:00|27.65|27.35|27.78|27.48|27.8|27.5|27.62|27.32|7
1762102500000|2025-11-02 16:55:00|27.77|27.47|27.7|27.4|27.77|27.47|27.7|27.4|8
1762102800000|2025-11-02 17:00:00|27.69|27.39|27.79|27.49|27.8|27.5|27.63|27.33|9
1762103100000|2025-11-02 17:05:00|27.78|27.48|27.71|27.41|27.78|27.48|27.71|27.41|8
1762103400000|2025-11-02 17:10:00|27.7|27.4|27.64|27.34|27.7|27.4|27.64|27.34|7
1762103700000|2025-11-02 17:15:00|27.8|27.5|27.73|27.43|27.8|27.5|27.73|27.43|8
1762104000000|2025-11-02 17:20:00|27.72|27.42|27.65|27.35|27.72|27.42|27.65|27.35|8
1762104300000|2025-11-02 17:25:00|27.64|27.34|27.74|27.44|27.8|27.5|27.64|27.34|8
1762104600000|2025-11-02 17:30:00|27.73|27.43|27.66|27.36|27.73|27.43|27.66|27.36|8
1762104900000|2025-11-02 17:35:00|27.65|27.35|27.78|27.48|27.8|27.5|27.62|27.32|7
1762105200000|2025-11-02 17:40:00|27.77|27.47|27.7|27.4|27.77|27.47|27.7|27.4|8
1762105500000|2025-11-02 17:45:00|27.69|27.39|27.8|27.5|27.8|27.5|27.63|27.33|8
1762105800000|2025-11-02 17:50:00|27.79|27.49|27.72|27.42|27.79|27.49|27.72|27.42|8
1762106100000|2025-11-02 17:55:00|27.71|27.41|27.79|27.49|27.8|27.5|27.66|27.36|8
1762106400000|2025-11-02 18:00:00|27.78|27.48|27.71|27.41|27.78|27.48|27.71|27.41|8
1762106700000|2025-11-02 18:05:00|27.7|27.4|27.77|27.47|27.8|27.5|27.67|27.37|8
1762107000000|2025-11-02 18:10:00|27.76|27.46|27.69|27.39|27.76|27.46|27.69|27.39|8
1762107300000|2025-11-02 18:15:00|27.68|27.38|27.79|27.49|27.8|27.5|27.63|27.33|8
1762107600000|2025-11-02 18:20:00|27.78|27.48|27.71|27.41|27.78|27.48|27.71|27.41|8
1762107900000|2025-11-02 18:25:00|27.7|27.4|27.78|27.48|27.8|27.5|27.66|27.36|8
1762108200000|2025-11-02 18:30:00|27.77|27.47|27.7|27.4|27.77|27.47|27.7|27.4|8
1762108500000|2025-11-02 18:35:00|27.69|27.39|27.78|27.48|27.8|27.5|27.65|27.35|8
1762108800000|2025-11-02 18:40:00|27.77|27.47|27.7|27.4|27.77|27.47|27.7|27.4|8
1762109100000|2025-11-02 18:45:00|27.69|27.39|27.76|27.46|27.8|27.5|27.67|27.37|8
1762109400000|2025-11-02 18:50:00|27.75|27.45|27.68|27.38|27.75|27.45|27.68|27.38|8
1762109700000|2025-11-02 18:55:00|27.67|27.37|27.8|27.5|27.8|27.5|27.61|27.31|8
1762110000000|2025-11-02 19:00:00|27.79|27.49|27.72|27.42|27.79|27.49|27.72|27.42|8
1762110300000|2025-11-02 19:05:00|27.71|27.41|27.64|27.34|27.71|27.41|27.64|27.34|8
1762110600000|2025-11-02 19:10:00|27.63|27.33|27.73|27.43|27.8|27.5|27.63|27.33|9
1762110900000|2025-11-02 19:15:00|27.72|27.42|28.05|27.75|28.05|27.75|27.72|27.42|5
1762111200000|2025-11-02 19:20:00|27.77|27.47|28.05|27.75|28.05|27.75|27.75|27.45|6
1762111500000|2025-11-02 19:25:00|27.78|27.48|28.05|27.75|28.05|27.75|27.76|27.46|5
1762111800000|2025-11-02 19:30:00|27.78|27.48|28.05|27.75|28.05|27.75|27.78|27.48|4
1762112100000|2025-11-02 19:35:00|27.76|27.46|28.05|27.75|28.05|27.75|27.76|27.46|6
1762112400000|2025-11-02 19:40:00|27.76|27.46|28.04|27.74|28.05|27.75|27.76|27.46|8
1762112700000|2025-11-02 19:45:00|28.03|27.73|28.04|27.74|28.05|27.75|27.76|27.46|9
1762113000000|2025-11-02 19:50:00|28.03|27.73|28.03|27.73|28.05|27.75|27.76|27.46|11
1762113300000|2025-11-02 19:55:00|27.76|27.46|28.03|27.73|28.05|27.75|27.76|27.46|10
1762113600000|2025-11-02 20:00:00|28.02|27.72|27.95|27.65|28.02|27.72|27.95|27.65|8
1762113900000|2025-11-02 20:05:00|27.94|27.64|27.87|27.57|27.94|27.64|27.87|27.57|8
1762114200000|2025-11-02 20:10:00|27.86|27.56|27.79|27.49|27.86|27.56|27.79|27.49|8
1762114500000|2025-11-02 20:15:00|27.78|27.48|28|27.7|28.05|27.75|27.77|27.47|8
1762114800000|2025-11-02 20:20:00|27.99|27.69|27.67|27.37|27.99|27.69|27.2|26.9|11
1762115100000|2025-11-02 20:25:00|27.66|27.36|27.59|27.29|27.66|27.36|27.59|27.29|8
1762115400000|2025-11-02 20:30:00|27.58|27.28|27.51|27.21|27.58|27.28|27.51|27.21|8
1762115700000|2025-11-02 20:35:00|27.5|27.2|27.43|27.13|27.5|27.2|27.43|27.13|8
1762116000000|2025-11-02 20:40:00|27.42|27.12|27.35|27.05|27.42|27.12|27.35|27.05|8
1762116300000|2025-11-02 20:45:00|27.34|27.04|27.75|27.45|27.8|27.5|27.32|27.02|9
1762116600000|2025-11-02 20:50:00|27.74|27.44|27.67|27.37|27.74|27.44|27.67|27.37|8
1762116900000|2025-11-02 20:55:00|27.66|27.36|27.59|27.29|27.66|27.36|27.59|27.29|8
1762117200000|2025-11-02 21:00:00|27.58|27.28|27.76|27.46|27.8|27.5|27.56|27.26|8
1762117500000|2025-11-02 21:05:00|27.75|27.45|27.68|27.38|27.75|27.45|27.68|27.38|8
1762117800000|2025-11-02 21:10:00|27.67|27.37|27.6|27.3|27.67|27.37|27.6|27.3|8
1762118100000|2025-11-02 21:15:00|27.59|27.29|27.79|27.49|27.8|27.5|27.54|27.24|8
1762118400000|2025-11-02 21:20:00|27.78|27.48|27.71|27.41|27.78|27.48|27.71|27.41|8
1762118700000|2025-11-02 21:25:00|27.7|27.4|27.63|27.33|27.7|27.4|27.63|27.33|10
1762119000000|2025-11-02 21:30:00|27.62|27.32|27.75|27.45|27.8|27.5|27.61|27.31|8
1762119300000|2025-11-02 21:35:00|27.74|27.44|27.67|27.37|27.74|27.44|27.67|27.37|8
1762119600000|2025-11-02 21:40:00|27.8|27.5|27.73|27.43|27.8|27.5|27.73|27.43|8
1762119900000|2025-11-02 21:45:00|27.72|27.42|27.77|27.47|27.8|27.5|27.69|27.39|8
1762120200000|2025-11-02 21:50:00|27.78|27.48|27.8|27.5|27.81|27.51|27.72|27.42|11
1762120500000|2025-11-02 21:55:00|27.79|27.49|27.71|27.41|27.79|27.49|27.71|27.41|9
1762120800000|2025-11-02 22:00:00|27.7|27.4|27.76|27.46|27.8|27.5|27.67|27.37|9
1762121100000|2025-11-02 22:05:00|27.75|27.45|27.79|27.49|27.8|27.5|27.7|27.4|8
1762121400000|2025-11-02 22:10:00|27.78|27.48|27.72|27.42|27.79|27.49|26.98|26.68|14
1762121700000|2025-11-02 22:15:00|27.81|27.51|27.74|27.44|27.81|27.51|27.74|27.44|8
1762122000000|2025-11-02 22:20:00|27.73|27.43|27.76|27.46|27.82|27.52|27.73|27.43|12
1762122300000|2025-11-02 22:25:00|27.75|27.45|27.77|27.47|27.81|27.51|27.72|27.42|13
1762122600000|2025-11-02 22:30:00|27.76|27.46|27.68|27.38|27.77|27.47|27.68|27.38|13
1762122900000|2025-11-02 22:35:00|27.67|27.37|27.74|27.44|27.8|27.5|27.67|27.37|8
1762123200000|2025-11-02 22:40:00|27.73|27.43|27.66|27.36|27.73|27.43|27.66|27.36|8
1762123500000|2025-11-02 22:45:00|27.65|27.35|27.77|27.47|27.8|27.5|27.63|27.33|7
1762123800000|2025-11-02 22:50:00|27.76|27.46|27.69|27.39|27.76|27.46|27.69|27.39|8
1762124100000|2025-11-02 22:55:00|27.68|27.38|27.76|27.46|27.8|27.5|27.66|27.36|8
1762124400000|2025-11-02 23:00:00|27.75|27.45|27.81|27.51|27.83|27.53|27.73|27.43|13
1762124700000|2025-11-02 23:05:00|27.79|27.49|27.84|27.54|27.85|27.55|27.77|27.47|17
1762125000000|2025-11-02 23:10:00|27.83|27.53|27.92|27.62|27.92|27.62|27.83|27.53|15
1762125300000|2025-11-02 23:15:00|27.93|27.63|27.93|27.63|27.93|27.63|27.89|27.59|11
1762125600000|2025-11-02 23:20:00|27.92|27.62|27.89|27.59|27.92|27.62|27.89|27.59|6
1762125900000|2025-11-02 23:25:00|27.88|27.58|27.91|27.61|27.91|27.61|27.87|27.57|10
1762126200000|2025-11-02 23:30:00|27.89|27.59|27.89|27.59|27.92|27.62|27.89|27.59|8
1762126500000|2025-11-02 23:35:00|27.9|27.6|27.97|27.67|27.97|27.67|27.87|27.57|17
1762126800000|2025-11-02 23:40:00|27.98|27.68|27.95|27.65|27.98|27.68|27.93|27.63|12
1762127100000|2025-11-02 23:45:00|27.96|27.66|27.98|27.68|27.98|27.68|27.94|27.64|8
1762127400000|2025-11-02 23:50:00|27.99|27.69|28.02|27.72|28.02|27.72|27.98|27.68|7
1762127700000|2025-11-02 23:55:00|28.03|27.73|28|27.7|28.03|27.73|28|27.7|4
1762128000000|2025-11-03 00:00:00|27.99|27.69|27.98|27.68|27.99|27.69|27.95|27.65|7
1762128300000|2025-11-03 00:05:00|27.96|27.66|28.01|27.71|28.01|27.71|27.96|27.66|7
1762128600000|2025-11-03 00:10:00|28.02|27.72|28.02|27.72|28.03|27.73|27.99|27.69|6
1762128900000|2025-11-03 00:15:00|28.01|27.71|28.02|27.72|28.02|27.72|28.01|27.71|2
1762129200000|2025-11-03 00:20:00|28|27.7|27.95|27.65|28|27.7|27.95|27.65|10
1762129500000|2025-11-03 00:25:00|27.94|27.64|27.85|27.55|27.94|27.64|27.85|27.55|13
1762129800000|2025-11-03 00:30:00|27.84|27.54|27.73|27.43|27.84|27.54|27.72|27.42|14
1762130100000|2025-11-03 00:35:00|27.72|27.42|27.63|27.33|27.72|27.42|27.63|27.33|13
1762130400000|2025-11-03 00:40:00|27.62|27.32|27.53|27.23|27.62|27.32|27.53|27.23|13
1762130700000|2025-11-03 00:45:00|27.54|27.24|27.81|27.51|27.9|27.6|27.53|27.23|13
1762131000000|2025-11-03 00:50:00|27.82|27.52|27.69|27.39|27.82|27.52|27.69|27.39|14
1762131300000|2025-11-03 00:55:00|27.68|27.38|27.59|27.29|27.68|27.38|27.59|27.29|12
1762131600000|2025-11-03 01:00:00|27.58|27.28|27.51|27.21|27.58|27.28|27.51|27.21|8
1762131900000|2025-11-03 01:05:00|27.5|27.2|27.43|27.13|27.5|27.2|27.43|27.13|8
1762132200000|2025-11-03 01:10:00|27.42|27.12|27.35|27.05|27.42|27.12|27.35|27.05|8
1762132500000|2025-11-03 01:15:00|27.34|27.04|27.76|27.46|27.8|27.5|27.31|27.01|9
1762132800000|2025-11-03 01:20:00|27.75|27.45|27.68|27.38|27.75|27.45|27.68|27.38|8
1762133100000|2025-11-03 01:25:00|27.67|27.37|27.61|27.31|27.67|27.37|27.61|27.31|7
1762133400000|2025-11-03 01:30:00|27.6|27.3|27.53|27.23|27.6|27.3|27.53|27.23|8
1762133700000|2025-11-03 01:35:00|27.52|27.22|27.45|27.15|27.52|27.22|27.45|27.15|8
1762134000000|2025-11-03 01:40:00|27.44|27.14|27.37|27.07|27.44|27.14|27.37|27.07|8
1762134300000|2025-11-03 01:45:00|27.36|27.06|27.29|26.99|27.36|27.06|27.29|26.99|8
1762134600000|2025-11-03 01:50:00|27.28|26.98|27.21|26.91|27.8|27.5|27.21|26.91|10
1762134900000|2025-11-03 01:55:00|27.2|26.9|27.73|27.43|27.8|27.5|27.2|26.9|9
1762135200000|2025-11-03 02:00:00|27.72|27.42|27.65|27.35|27.72|27.42|27.65|27.35|8
1762135500000|2025-11-03 02:05:00|27.64|27.34|27.57|27.27|27.64|27.34|27.57|27.27|8
1762135800000|2025-11-03 02:10:00|27.56|27.26|27.49|27.19|27.56|27.26|27.49|27.19|8
1762136100000|2025-11-03 02:15:00|27.48|27.18|27.41|27.11|27.48|27.18|27.41|27.11|8
1762136400000|2025-11-03 02:20:00|27.4|27.1|27.33|27.03|27.4|27.1|27.33|27.03|8
1762136700000|2025-11-03 02:25:00|27.32|27.02|26.45|26.15|27.32|27.02|26.45|26.15|14
1762137000000|2025-11-03 02:30:00|26.5|26.2|26.56|26.26|27.58|27.28|26.38|26.08|82
1762137300000|2025-11-03 02:35:00|26.55|26.25|26.51|26.21|27.59|27.29|26.47|26.17|60
1762137600000|2025-11-03 02:40:00|26.49|26.19|26.5|26.2|27.57|27.27|26.47|26.17|28
1762137900000|2025-11-03 02:45:00|26.51|26.21|26.45|26.15|27.55|27.25|26.43|26.13|59
1762138200000|2025-11-03 02:50:00|26.46|26.16|27.62|27.32|27.62|27.32|26.41|26.11|55
1762138500000|2025-11-03 02:55:00|26.62|26.32|26.59|26.29|26.65|26.35|26.56|26.26|26
1762138800000|2025-11-03 03:00:00|26.57|26.27|26.58|26.28|27.61|27.31|26.55|26.25|52
1762139100000|2025-11-03 03:05:00|26.56|26.26|26.42|26.12|27.59|27.29|26.41|26.11|107
1762139400000|2025-11-03 03:10:00|26.4|26.1|26.42|26.12|27.51|27.21|26.35|26.05|79
1762139700000|2025-11-03 03:15:00|26.44|26.14|26.36|26.06|27.5|27.2|26.35|26.05|20
1762140000000|2025-11-03 03:20:00|26.38|26.08|26.35|26.05|27.5|27.2|26.35|26.05|98
1762140300000|2025-11-03 03:25:00|27.5|27.2|26.42|26.12|27.5|27.2|26.35|26.05|33
1762140600000|2025-11-03 03:30:00|26.45|26.15|26.08|25.78|27.37|27.07|26.06|25.76|140
1762140900000|2025-11-03 03:35:00|26.1|25.8|26.14|25.84|27.39|27.09|26.08|25.78|38
1762141200000|2025-11-03 03:40:00|26.16|25.86|26.15|25.85|27.4|27.1|26.13|25.83|36
1762141500000|2025-11-03 03:45:00|26.17|25.87|26.13|25.83|27.4|27.1|26.12|25.82|50
1762141800000|2025-11-03 03:50:00|26.21|25.91|26.87|26.57|29.4|27.29|26.12|25.82|61
1762142100000|2025-11-03 03:55:00|26.86|26.56|26.79|26.49|26.86|26.56|26.79|26.49|8
1762142400000|2025-11-03 04:00:00|26.78|26.48|26.71|26.41|26.78|26.48|26.71|26.41|8
1762142700000|2025-11-03 04:05:00|26.7|26.4|27.06|26.76|27.1|26.8|26.45|26.15|13
1762143000000|2025-11-03 04:10:00|27.05|26.75|26.57|26.27|27.05|26.75|26.57|26.27|9
1762143300000|2025-11-03 04:15:00|26.56|26.26|26.62|26.32|27.1|26.8|26.55|26.25|9
1762143600000|2025-11-03 04:20:00|26.61|26.31|27.1|26.8|27.11|26.81|26.45|26.15|15
1762143900000|2025-11-03 04:25:00|27.09|26.79|26.58|26.28|27.09|26.79|26.58|26.28|10
1762144200000|2025-11-03 04:30:00|26.57|26.27|26.63|26.33|27.1|26.8|26.55|26.25|11
1762144500000|2025-11-03 04:35:00|26.62|26.32|26.55|26.25|26.62|26.32|26.55|26.25|8
1762144800000|2025-11-03 04:40:00|27.1|26.8|26.6|26.3|27.1|26.8|26.54|26.24|12
1762145100000|2025-11-03 04:45:00|26.59|26.29|26.66|26.36|27.1|26.8|26.54|26.24|13
1762145400000|2025-11-03 04:50:00|26.65|26.35|26.58|26.28|26.65|26.35|26.58|26.28|10
1762145700000|2025-11-03 04:55:00|26.57|26.27|26.61|26.31|27.1|26.8|26.54|26.24|13
1762146000000|2025-11-03 05:00:00|26.6|26.3|27.09|26.79|27.1|26.8|26.55|26.25|8
1762146300000|2025-11-03 05:05:00|27.08|26.78|27.05|26.75|27.09|26.79|27.03|26.73|20
1762146600000|2025-11-03 05:10:00|27.04|26.74|26.96|26.66|27.04|26.74|26.94|26.64|24
1762146900000|2025-11-03 05:15:00|26.95|26.65|26.85|26.55|26.95|26.65|26.85|26.55|13
1762147200000|2025-11-03 05:20:00|26.84|26.54|26.77|26.47|26.84|26.54|26.77|26.47|8
1762147500000|2025-11-03 05:25:00|26.76|26.46|26.69|26.39|26.76|26.46|26.69|26.39|8
1762147800000|2025-11-03 05:30:00|26.68|26.38|26.61|26.31|26.68|26.38|26.61|26.31|8
1762148100000|2025-11-03 05:35:00|26.6|26.3|26.65|26.35|27.1|26.8|26.55|26.25|13
1762148400000|2025-11-03 05:40:00|26.64|26.34|26.57|26.27|26.64|26.34|26.57|26.27|10
1762148700000|2025-11-03 05:45:00|26.56|26.26|26.63|26.33|27.1|26.8|26.54|26.24|12
1762149000000|2025-11-03 05:50:00|26.62|26.32|27.1|26.8|27.1|26.8|26.55|26.25|9
1762149300000|2025-11-03 05:55:00|26.55|26.25|27.08|26.78|27.1|26.8|26.41|26.11|14
1762149600000|2025-11-03 06:00:00|27.07|26.77|26.62|26.32|27.1|26.8|26.42|26.12|14
1762149900000|2025-11-03 06:05:00|26.42|26.12|26.6|26.3|27.1|26.8|26.42|26.12|10
1762150200000|2025-11-03 06:10:00|26.59|26.29|27.1|26.8|27.1|26.8|26.38|26.08|14
1762150500000|2025-11-03 06:15:00|27.09|26.79|26.6|26.3|27.1|26.8|26.38|26.08|15
1762150800000|2025-11-03 06:20:00|26.59|26.29|26.4|26.1|26.88|26.58|26.4|26.1|11
1762151400000|2025-11-03 06:30:00|26.35|26.05|26.21|25.91|26.35|26.05|26.21|25.91|2
1762152300000|2025-11-03 06:45:00|26.18|25.88|26.21|25.91|26.21|25.91|26.18|25.88|4
1762153500000|2025-11-03 07:05:00|26.2|25.9|26.15|25.85|26.2|25.9|26.1|25.8|3
1762153800000|2025-11-03 07:10:00|26.16|25.86|26.23|25.93|26.24|25.94|26.15|25.85|47
1762154100000|2025-11-03 07:15:00|26.21|25.91|26.19|25.89|26.22|25.92|26.16|25.86|21
1762154400000|2025-11-03 07:20:00|26.17|25.87|26.2|25.9|26.25|25.95|26.15|25.85|55
1762154700000|2025-11-03 07:25:00|26.21|25.91|26.2|25.9|26.25|25.95|26.15|25.85|53
1762155000000|2025-11-03 07:30:00|26.18|25.88|26.22|25.92|26.23|25.93|26.15|25.85|29
1762155300000|2025-11-03 07:35:00|26.2|25.9|26.22|25.92|26.25|25.95|26.15|25.85|34
1762155600000|2025-11-03 07:40:00|26.2|25.9|26.15|25.85|26.23|25.93|26.15|25.85|28
1762155900000|2025-11-03 07:45:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1762156200000|2025-11-03 07:50:00|26.15|25.85|26.16|25.86|26.2|25.9|26.15|25.85|16
1762156500000|2025-11-03 07:55:00|26.15|25.85|26.15|25.85|26.17|25.87|26.15|25.85|7
1762157400000|2025-11-03 08:10:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1762159800000|2025-11-03 08:50:00|26.16|25.86|26.15|25.85|26.17|25.87|26.15|25.85|6
1762160400000|2025-11-03 09:00:00|26.16|25.86|26.16|25.86|26.16|25.86|26.15|25.85|3
1762160700000|2025-11-03 09:05:00|26.15|25.85|26.24|25.94|26.25|25.95|26.15|25.85|51
1762161000000|2025-11-03 09:10:00|26.22|25.92|26.23|25.93|26.24|25.94|26.15|25.85|23
1762161300000|2025-11-03 09:15:00|26.21|25.91|26.22|25.92|26.25|25.95|26.21|25.91|10
1762161600000|2025-11-03 09:20:00|26.2|25.9|26.15|25.85|26.21|25.91|26.15|25.85|17
1762161900000|2025-11-03 09:25:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1762162200000|2025-11-03 09:30:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|2
1762162500000|2025-11-03 09:35:00|26.16|25.86|26.15|25.85|26.16|25.86|26.15|25.85|4
1762178400000|2025-11-03 14:00:00|26.25|25.95|26.74|26.44|26.75|26.45|26.25|25.95|7
1762178700000|2025-11-03 14:05:00|26.73|26.43|26.73|26.43|26.81|26.51|26.42|26.12|23
1762179000000|2025-11-03 14:10:00|26.72|26.42|26.73|26.43|26.75|26.45|26.4|26.1|14
1762179300000|2025-11-03 14:15:00|26.72|26.42|26.42|26.12|26.75|26.45|26.41|26.11|18
1762179600000|2025-11-03 14:20:00|26.75|26.45|26.74|26.44|26.75|26.45|26.42|26.12|14
1762179900000|2025-11-03 14:25:00|26.73|26.43|26.71|26.41|26.75|26.45|26.4|26.1|15
1762180200000|2025-11-03 14:30:00|26.7|26.4|26.69|26.39|26.75|26.45|26.4|26.1|12
1762180500000|2025-11-03 14:35:00|26.68|26.38|26.75|26.45|26.75|26.45|26.38|26.08|15
1762180800000|2025-11-03 14:40:00|26.74|26.44|26.67|26.37|26.75|26.45|26.41|26.11|14
1762181100000|2025-11-03 14:45:00|26.66|26.36|26.71|26.41|26.75|26.45|26.38|26.08|12
1762181400000|2025-11-03 14:50:00|26.7|26.4|26.64|26.34|26.75|26.45|26.37|26.07|15
1762181700000|2025-11-03 14:55:00|26.75|26.45|26.74|26.44|26.75|26.45|26.41|26.11|13
1762182000000|2025-11-03 15:00:00|26.75|26.45|26.72|26.42|26.75|26.45|26.41|26.11|14
1762182300000|2025-11-03 15:05:00|26.71|26.41|26.74|26.44|26.75|26.45|26.4|26.1|15
1762182600000|2025-11-03 15:10:00|26.73|26.43|26.73|26.43|26.75|26.45|26.4|26.1|13
1762182900000|2025-11-03 15:15:00|26.72|26.42|26.73|26.43|26.75|26.45|26.41|26.11|14
1762183200000|2025-11-03 15:20:00|26.72|26.42|26.7|26.4|26.75|26.45|26.4|26.1|17
1762183500000|2025-11-03 15:25:00|26.42|26.12|26.57|26.27|26.75|26.45|25.9|25.6|19
1762183800000|2025-11-03 15:30:00|25.87|25.57|25.19|24.89|26.58|26.28|25.17|24.87|32
1762184100000|2025-11-03 15:35:00|25.16|24.86|25.12|24.82|25.16|24.86|25.12|24.82|4
1762184400000|2025-11-03 15:40:00|25.09|24.79|25.09|24.79|25.09|24.79|25.04|24.74|3
1762184700000|2025-11-03 15:45:00|25.01|24.71|25.09|24.79|25.13|24.83|24.94|24.64|7
1762185000000|2025-11-03 15:50:00|25.08|24.78|24.98|24.68|25.08|24.78|24.74|24.44|14
1762185300000|2025-11-03 15:55:00|24.88|24.58|24.98|24.68|24.98|24.68|24.87|24.57|4
1762185600000|2025-11-03 16:00:00|24.84|24.54|24.98|24.68|24.98|24.68|24.84|24.54|6
1762185900000|2025-11-03 16:05:00|24.92|24.62|24.98|24.68|24.98|24.68|24.89|24.59|6
1762186200000|2025-11-03 16:10:00|24.9|24.6|24.98|24.68|24.99|24.69|24.9|24.6|7
1762186500000|2025-11-03 16:15:00|24.99|24.69|25.13|24.83|25.18|24.88|24.87|24.57|189
1762186800000|2025-11-03 16:20:00|25.11|24.81|25|24.7|25.48|25.18|24.92|24.62|200
1762187100000|2025-11-03 16:25:00|25.29|24.99|25.01|24.71|25.33|25.03|24.91|24.61|97
1762187400000|2025-11-03 16:30:00|25.29|24.99|24.94|24.64|25.32|25.02|24.89|24.59|89
1762187700000|2025-11-03 16:35:00|24.92|24.62|25.04|24.74|25.32|25.02|24.83|24.53|59
1762188000000|2025-11-03 16:40:00|25.02|24.72|25.04|24.74|25.33|25.03|24.91|24.61|48
1762188300000|2025-11-03 16:45:00|25.31|25.01|25.3|25|25.35|25.05|25.03|24.73|57
1762188600000|2025-11-03 16:50:00|25.28|24.98|25.3|25|25.37|25.07|25.03|24.73|49
1762188900000|2025-11-03 16:55:00|25.29|24.99|25.09|24.79|26.26|25.96|24.93|24.63|41
1762189200000|2025-11-03 17:00:00|25.07|24.77|25.62|25.32|26.24|25.94|25.07|24.77|50
1762189500000|2025-11-03 17:05:00|25.6|25.3|25.14|24.84|26.27|25.97|25.06|24.76|38
1762189800000|2025-11-03 17:10:00|25.12|24.82|25.13|24.83|26.26|25.96|25.04|24.74|46
1762190100000|2025-11-03 17:15:00|26.2|25.9|26.28|25.98|26.3|26|25.09|24.79|38
1762190400000|2025-11-03 17:20:00|26.26|25.96|26.22|25.92|26.39|26.09|25.12|24.82|82
1762190700000|2025-11-03 17:25:00|26.21|25.91|26.07|25.77|26.21|25.91|25.66|25.36|36
1762191000000|2025-11-03 17:30:00|26.06|25.76|26.06|25.76|26.1|25.8|25.64|25.34|38
1762191300000|2025-11-03 17:35:00|26.04|25.74|26.33|26.03|26.38|26.08|25.85|25.55|50
1762191600000|2025-11-03 17:40:00|26.31|26.01|26.33|26.03|26.38|26.08|25.81|25.51|48
1762191900000|2025-11-03 17:45:00|26.31|26.01|26.36|26.06|26.39|26.09|25.84|25.54|44
1762192200000|2025-11-03 17:50:00|26.25|25.95|26.34|26.04|26.4|26.1|25.86|25.56|38
1762192500000|2025-11-03 17:55:00|26.33|26.03|26.4|26.1|26.42|26.12|25.84|25.54|29
1762192800000|2025-11-03 18:00:00|26.38|26.08|26.37|26.07|26.42|26.12|25.86|25.56|47
1762193100000|2025-11-03 18:05:00|26.03|25.73|26.41|26.11|26.41|26.11|25.84|25.54|41
1762193400000|2025-11-03 18:10:00|25.91|25.61|26.29|25.99|26.43|26.13|25.89|25.59|40
1762193700000|2025-11-03 18:15:00|26.28|25.98|26.38|26.08|26.38|26.08|25.77|25.47|42
1762194000000|2025-11-03 18:20:00|26.36|26.06|26.36|26.06|26.39|26.09|25.83|25.53|38
1762194300000|2025-11-03 18:25:00|26.34|26.04|26.31|26.01|26.37|26.07|25.79|25.49|33
1762194600000|2025-11-03 18:30:00|25.83|25.53|26.3|26|26.35|26.05|25.78|25.48|35
1762194900000|2025-11-03 18:35:00|26.28|25.98|26.33|26.03|26.34|26.04|25.77|25.47|38
1762195200000|2025-11-03 18:40:00|26.31|26.01|25.18|24.88|26.33|26.03|25.16|24.86|32
1762195500000|2025-11-03 18:45:00|25.16|24.86|25.15|24.85|26.29|25.99|25.11|24.81|44
1762195800000|2025-11-03 18:50:00|25.13|24.83|26.21|25.91|26.3|26|25.06|24.76|43
1762196100000|2025-11-03 18:55:00|26.19|25.89|25.07|24.77|26.24|25.94|25.02|24.72|24
1762196400000|2025-11-03 19:00:00|25.04|24.74|25.07|24.77|26.26|25.96|24.9|24.6|67
1762196700000|2025-11-03 19:05:00|25.05|24.75|25.02|24.72|26.25|25.95|24.96|24.66|49
1762197000000|2025-11-03 19:10:00|25|24.7|25.06|24.76|26.23|25.93|24.89|24.59|30
1762197300000|2025-11-03 19:15:00|25.08|24.78|25.93|25.63|26.3|26|24.98|24.68|89
1762197600000|2025-11-03 19:20:00|25.92|25.62|24.95|24.65|26.23|25.93|24.93|24.63|59
1762197900000|2025-11-03 19:25:00|24.97|24.67|24.95|24.65|26.19|25.89|24.85|24.55|48
1762198200000|2025-11-03 19:30:00|24.93|24.63|25.1|24.8|26.22|25.92|24.86|24.56|84
1762198500000|2025-11-03 19:35:00|25.08|24.78|25.18|24.88|26.29|25.99|25.06|24.76|33
1762198800000|2025-11-03 19:40:00|25.16|24.86|25.3|25|26.31|26.01|25.14|24.84|56
1762199100000|2025-11-03 19:45:00|25.28|24.98|25.26|24.96|26.34|26.04|25.26|24.96|34
1762199400000|2025-11-03 19:50:00|25.28|24.98|25.28|24.98|26.35|26.05|25.22|24.92|37
1762199700000|2025-11-03 19:55:00|25.26|24.96|25.22|24.92|26.37|26.07|25.04|24.74|41
1762200000000|2025-11-03 20:00:00|25.2|24.9|25.21|24.91|26.31|26.01|25.14|24.84|77
1762200300000|2025-11-03 20:05:00|25.23|24.93|25.11|24.81|25.6|25.3|25.07|24.77|51
1762200600000|2025-11-03 20:10:00|25.12|24.82|25.17|24.87|26.29|25.99|24.95|24.65|32
1762200900000|2025-11-03 20:15:00|25.15|24.85|25.16|24.86|26.29|25.99|25.09|24.79|56
1762201200000|2025-11-03 20:20:00|25.14|24.84|25.1|24.8|26.3|26|24.98|24.68|79
1762201500000|2025-11-03 20:25:00|25.08|24.78|25.19|24.89|26.3|26|24.98|24.68|43
1762201800000|2025-11-03 20:30:00|25.17|24.87|25.19|24.89|26.33|26.03|25.16|24.86|66
1762202100000|2025-11-03 20:35:00|25.21|24.91|25.19|24.89|26.31|26.01|25.11|24.81|62
1762202400000|2025-11-03 20:40:00|25.17|24.87|25.14|24.84|26.26|25.96|24.95|24.65|82
1762202700000|2025-11-03 20:45:00|25.12|24.82|25.02|24.72|26.23|25.93|24.88|24.58|69
1762203000000|2025-11-03 20:50:00|25|24.7|24.93|24.63|26.21|25.91|24.85|24.55|62
1762203300000|2025-11-03 20:55:00|24.91|24.61|24.99|24.69|26.18|25.88|24.86|24.56|88
1762203600000|2025-11-03 21:00:00|24.97|24.67|25.28|24.98|26.27|25.97|24.91|24.61|112
1762203900000|2025-11-03 21:05:00|25.3|25|25.25|24.95|26.37|26.07|24.98|24.68|99
1762204200000|2025-11-03 21:10:00|25.27|24.97|25.24|24.94|26.34|26.04|25.21|24.91|29
1762204500000|2025-11-03 21:15:00|25.26|24.96|25.12|24.82|26.34|26.04|24.9|24.6|101
1762204800000|2025-11-03 21:20:00|25.23|24.93|25.25|24.95|26.36|26.06|24.92|24.62|104
1762205100000|2025-11-03 21:25:00|25.23|24.93|25.28|24.98|26.32|26.02|24.98|24.68|50
1762205400000|2025-11-03 21:30:00|25.3|25|25.42|25.12|26.32|26.02|25.13|24.83|63
1762205700000|2025-11-03 21:35:00|25.41|25.11|25.36|25.06|26.43|26.13|25.08|24.78|44
1762206000000|2025-11-03 21:40:00|25.38|25.08|25.39|25.09|26.27|25.97|25.34|25.04|24
1762206300000|2025-11-03 21:45:00|25.37|25.07|25.39|25.09|26.41|26.11|25.28|24.98|39
1762206600000|2025-11-03 21:50:00|25.37|25.07|25.41|25.11|26.42|26.12|25.37|25.07|37
1762206900000|2025-11-03 21:55:00|25.39|25.09|25.43|25.13|25.43|25.13|25.39|25.09|4
1762207200000|2025-11-03 22:00:00|25.44|25.14|25.88|25.58|26.43|26.13|25.22|24.92|95
1762207500000|2025-11-03 22:05:00|25.41|25.11|25.47|25.17|26.44|26.14|25.39|25.09|49
1762207800000|2025-11-03 22:10:00|25.45|25.15|25.25|24.95|26.44|26.14|25.03|24.73|68
1762208100000|2025-11-03 22:15:00|25.23|24.93|25.3|25|26.36|26.06|25.21|24.91|79
1762208400000|2025-11-03 22:20:00|25.28|24.98|26.2|25.9|26.39|26.09|25.23|24.93|72
1762208700000|2025-11-03 22:25:00|26.17|25.87|26.27|25.97|26.35|26.05|25.14|24.84|53
1762209000000|2025-11-03 22:30:00|25.12|24.82|25.11|24.81|26.25|25.95|24.93|24.63|95
1762209300000|2025-11-03 22:35:00|25.13|24.83|25.05|24.75|26.28|25.98|25.05|24.75|66
1762209600000|2025-11-03 22:40:00|25.03|24.73|25.09|24.79|26.25|25.95|24.95|24.65|27
1762209900000|2025-11-03 22:45:00|25.1|24.8|25.21|24.91|26.3|26|25.01|24.71|25
1762210200000|2025-11-03 22:50:00|25.19|24.89|25.2|24.9|26.34|26.04|25.12|24.82|28
1762210500000|2025-11-03 22:55:00|25.17|24.87|25.11|24.81|26.3|26|25.09|24.79|11
1762210800000|2025-11-03 23:00:00|25.09|24.79|24.91|24.61|26.19|25.89|24.82|24.52|34
1762211100000|2025-11-03 23:05:00|24.92|24.62|25.02|24.72|26.21|25.91|24.91|24.61|23
1762211400000|2025-11-03 23:10:00|25.04|24.74|26.12|25.82|26.22|25.92|24.98|24.68|55
1762211700000|2025-11-03 23:15:00|26.11|25.81|25.15|24.85|26.26|25.96|24.98|24.68|39
1762212000000|2025-11-03 23:20:00|25.13|24.83|25.13|24.83|26.29|25.99|25.11|24.81|19
1762212300000|2025-11-03 23:25:00|25.14|24.84|25.18|24.88|26.3|26|25.14|24.84|9
1762212600000|2025-11-03 23:30:00|25.16|24.86|25.24|24.94|26.33|26.03|25.16|24.86|24
1762212900000|2025-11-03 23:35:00|25.22|24.92|25.34|25.04|26.38|26.08|25.2|24.9|33
1762213200000|2025-11-03 23:40:00|25.32|25.02|25.3|25|26.35|26.05|25.28|24.98|9
1762213500000|2025-11-03 23:45:00|25.41|25.11|25.25|24.95|26.35|26.05|25.02|24.72|22
1762213800000|2025-11-03 23:50:00|25.27|24.97|25.29|24.99|26.34|26.04|25.22|24.92|21
1762214100000|2025-11-03 23:55:00|25.3|25|25.32|25.02|26.37|26.07|25.25|24.95|24
1762214400000|2025-11-04 00:00:00|25.29|24.99|25.19|24.89|26.36|26.06|25.17|24.87|28
1762214700000|2025-11-04 00:05:00|25.17|24.87|25.22|24.92|26.34|26.04|24.98|24.68|37
1762215000000|2025-11-04 00:10:00|25.24|24.94|25.2|24.9|26.33|26.03|25.09|24.79|28
1762215300000|2025-11-04 00:15:00|25.21|24.91|25.2|24.9|26.31|26.01|25.15|24.85|34
1762215600000|2025-11-04 00:20:00|25.18|24.88|25.1|24.8|26.3|26|25.1|24.8|39
1762215900000|2025-11-04 00:25:00|25.08|24.78|25.59|25.29|26.25|25.95|25.01|24.71|27
1762216200000|2025-11-04 00:30:00|25.04|24.74|25.24|24.94|26.26|25.96|25.04|24.74|78
1762216500000|2025-11-04 00:35:00|25.26|24.96|25.5|25.2|26.43|26.13|25.06|24.76|115
1762216800000|2025-11-04 00:40:00|25.48|25.18|25.51|25.21|26.48|26.18|25.15|24.85|58
1762217100000|2025-11-04 00:45:00|25.49|25.19|25.47|25.17|26.45|26.15|25.43|25.13|35
1762217400000|2025-11-04 00:50:00|25.49|25.19|25.42|25.12|26.44|26.14|25.09|24.79|36
1762217700000|2025-11-04 00:55:00|25.4|25.1|25.4|25.1|26.4|26.1|25.31|25.01|29
1762218000000|2025-11-04 01:00:00|25.42|25.12|25.34|25.04|26.41|26.11|25.28|24.98|35
1762218300000|2025-11-04 01:05:00|25.32|25.02|25.3|25|26.39|26.09|25.29|24.99|55
1762218600000|2025-11-04 01:10:00|25.28|24.98|25.31|25.01|26.36|26.06|25.27|24.97|21
1762218900000|2025-11-04 01:15:00|25.29|24.99|25.3|25|26.34|26.04|25.21|24.91|53
1762219200000|2025-11-04 01:20:00|25.32|25.02|26.41|26.11|26.43|26.13|25.13|24.83|73
1762219500000|2025-11-04 01:25:00|26.4|26.1|25.31|25.01|26.41|26.11|25.08|24.78|29
1762219800000|2025-11-04 01:30:00|25.29|24.99|25.35|25.05|26.37|26.07|25.25|24.95|52
1762220100000|2025-11-04 01:35:00|25.37|25.07|25.37|25.07|26.44|26.14|25.31|25.01|48
1762220400000|2025-11-04 01:40:00|25.35|25.05|25.27|24.97|26.38|26.08|25.27|24.97|21
1762220700000|2025-11-04 01:45:00|25.25|24.95|25.22|24.92|26.33|26.03|25.22|24.92|6
1762221000000|2025-11-04 01:50:00|25.2|24.9|25.24|24.94|26.33|26.03|25.14|24.84|42
1762221300000|2025-11-04 01:55:00|25.22|24.92|25.27|24.97|26.36|26.06|25.13|24.83|28
1762221600000|2025-11-04 02:00:00|25.25|24.95|25.22|24.92|26.34|26.04|25.18|24.88|21
1762221900000|2025-11-04 02:05:00|25.2|24.9|25.25|24.95|26.32|26.02|25.16|24.86|29
1762222200000|2025-11-04 02:10:00|25.23|24.93|25.27|24.97|26.34|26.04|25.23|24.93|16
1762222500000|2025-11-04 02:15:00|25.25|24.95|25.29|24.99|26.35|26.05|25.21|24.91|23
1762222800000|2025-11-04 02:20:00|25.27|24.97|25.27|24.97|26.36|26.06|25.03|24.73|23
1762223100000|2025-11-04 02:25:00|25.25|24.95|25.2|24.9|26.35|26.05|25.2|24.9|24
1762223400000|2025-11-04 02:30:00|25.18|24.88|25.19|24.89|26.31|26.01|25.17|24.87|22
1762223700000|2025-11-04 02:35:00|25.22|24.92|25.16|24.86|26.29|25.99|25.11|24.81|31
1762224000000|2025-11-04 02:40:00|25.14|24.84|26.23|25.93|26.28|25.98|25.1|24.8|23
1762224300000|2025-11-04 02:45:00|26.21|25.91|25.07|24.77|26.24|25.94|24.97|24.67|33
1762224600000|2025-11-04 02:50:00|25.05|24.75|25.09|24.79|26.24|25.94|25.04|24.74|15
1762224900000|2025-11-04 02:55:00|25.08|24.78|26.26|25.96|26.27|25.97|25.08|24.78|7
1762225200000|2025-11-04 03:00:00|26.25|25.95|25.15|24.85|26.31|26.01|25.13|24.83|50
1762225500000|2025-11-04 03:05:00|25.13|24.83|26.31|26.01|26.31|26.01|25.07|24.77|39
1762225800000|2025-11-04 03:10:00|25.21|24.91|25.33|25.03|26.38|26.08|25.17|24.87|31
1762226100000|2025-11-04 03:15:00|25.31|25.01|25.26|24.96|26.39|26.09|25.01|24.71|62
1762226400000|2025-11-04 03:20:00|25.24|24.94|25.28|24.98|26.34|26.04|25.22|24.92|14
1762226700000|2025-11-04 03:25:00|25.26|24.96|26.3|26|26.36|26.06|25.26|24.96|25
1762227000000|2025-11-04 03:30:00|26.28|25.98|25.36|25.06|26.39|26.09|25.24|24.94|24
1762227300000|2025-11-04 03:35:00|25.34|25.04|26.6|26.3|26.61|26.31|25.33|25.03|35
1762227600000|2025-11-04 03:40:00|26.59|26.29|26.56|26.26|26.59|26.29|25.96|25.66|37
1762227900000|2025-11-04 03:45:00|26.54|26.24|26.54|26.24|26.56|26.26|25.9|25.6|36
1762228200000|2025-11-04 03:50:00|25.93|25.63|26.53|26.23|26.56|26.26|25.91|25.61|37
1762228500000|2025-11-04 03:55:00|26.52|26.22|26.57|26.27|26.58|26.28|25.94|25.64|35
1762228800000|2025-11-04 04:00:00|26.55|26.25|26.61|26.31|26.63|26.33|25.98|25.68|36
1762229100000|2025-11-04 04:05:00|26.6|26.3|26.6|26.3|26.63|26.33|25.99|25.69|44
1762229400000|2025-11-04 04:10:00|26.59|26.29|26.61|26.31|26.66|26.36|25.73|25.43|57
1762229700000|2025-11-04 04:15:00|26.6|26.3|26.56|26.26|26.6|26.3|25.7|25.4|50
1762230000000|2025-11-04 04:20:00|25.93|25.63|26.56|26.26|26.57|26.27|25.92|25.62|42
1762230300000|2025-11-04 04:25:00|25.96|25.66|25.3|25|26.57|26.27|25.28|24.98|35
1762230600000|2025-11-04 04:30:00|25.94|25.64|26.54|26.24|26.59|26.29|25.29|24.99|49
1762230900000|2025-11-04 04:35:00|26.53|26.23|26.55|26.25|26.55|26.25|25.25|24.95|29
1762231200000|2025-11-04 04:40:00|26.54|26.24|25.25|24.95|26.56|26.26|25.24|24.94|14
1762231500000|2025-11-04 04:45:00|25.22|24.92|26.5|26.2|26.54|26.24|25.22|24.92|40
1762231800000|2025-11-04 04:50:00|26.49|26.19|25.23|24.93|26.5|26.2|25.2|24.9|16
1762232100000|2025-11-04 04:55:00|25.2|24.9|25.31|25.01|26.49|26.19|25.19|24.89|25
1762232400000|2025-11-04 05:00:00|25.29|24.99|26.6|26.3|26.61|26.31|25.29|24.99|38
1762232700000|2025-11-04 05:05:00|26.61|26.31|26.63|26.33|26.63|26.33|25.96|25.66|30
1762233000000|2025-11-04 05:10:00|26.64|26.34|26.59|26.29|26.64|26.34|25.93|25.63|35
1762233300000|2025-11-04 05:15:00|25.95|25.65|26.5|26.2|26.59|26.29|25.82|25.52|35
1762233600000|2025-11-04 05:20:00|25.81|25.51|26.4|26.1|26.5|26.2|25.66|25.36|41
1762233900000|2025-11-04 05:25:00|26.39|26.09|26.37|26.07|26.42|26.12|25.56|25.26|48
1762234200000|2025-11-04 05:30:00|25.58|25.28|26.36|26.06|26.37|26.07|25.56|25.26|47
1762234500000|2025-11-04 05:35:00|25.56|25.26|26.36|26.06|26.36|26.06|25.55|25.25|44
1762234800000|2025-11-04 05:40:00|25.66|25.36|26.36|26.06|26.36|26.06|25.54|25.24|40
1762235100000|2025-11-04 05:45:00|25.6|25.3|26.36|26.06|26.36|26.06|25.54|25.24|47
1762235400000|2025-11-04 05:50:00|25.63|25.33|26.36|26.06|26.36|26.06|25.52|25.22|48
1762235700000|2025-11-04 05:55:00|25.6|25.3|25.63|25.33|26.36|26.06|25.23|24.93|49
1762236000000|2025-11-04 06:00:00|25.58|25.28|26.36|26.06|26.36|26.06|25.26|24.96|37
1762236300000|2025-11-04 06:05:00|25.65|25.35|26.36|26.06|26.36|26.06|25.19|24.89|38
1762236600000|2025-11-04 06:10:00|25.59|25.29|26.36|26.06|26.36|26.06|25.22|24.92|44
1762236900000|2025-11-04 06:15:00|25.62|25.32|26.37|26.07|26.5|26.2|25.58|25.28|60
1762237200000|2025-11-04 06:20:00|25.65|25.35|26.36|26.06|26.39|26.09|25.55|25.25|39
1762237500000|2025-11-04 06:25:00|25.59|25.29|26.36|26.06|26.36|26.06|25.56|25.26|39
1762237800000|2025-11-04 06:30:00|25.54|25.24|26.36|26.06|26.36|26.06|25.54|25.24|33
1762238100000|2025-11-04 06:35:00|25.6|25.3|26.36|26.06|26.36|26.06|25.54|25.24|35
1762238400000|2025-11-04 06:40:00|25.58|25.28|26.36|26.06|26.36|26.06|25.23|24.93|32
1762238700000|2025-11-04 06:45:00|25.6|25.3|26.36|26.06|26.36|26.06|25.21|24.91|29
1762239000000|2025-11-04 06:50:00|25.62|25.32|26.36|26.06|26.36|26.06|25.57|25.27|31
1762239300000|2025-11-04 06:55:00|25.61|25.31|26.36|26.06|26.36|26.06|25.2|24.9|30
1762239600000|2025-11-04 07:00:00|25.59|25.29|26.36|26.06|26.36|26.06|25.56|25.26|32
1762239900000|2025-11-04 07:05:00|26.35|26.05|26.35|26.05|26.36|26.06|25.19|24.89|28
1762240200000|2025-11-04 07:10:00|26.34|26.04|26.36|26.06|26.36|26.06|25.22|24.92|50
1762240500000|2025-11-04 07:15:00|26.35|26.05|25.62|25.32|26.36|26.06|25.56|25.26|46
1762240800000|2025-11-04 07:20:00|25.57|25.27|26.36|26.06|26.36|26.06|25.24|24.94|43
1762241100000|2025-11-04 07:25:00|25.61|25.31|27.79|24.17|27.8|26.06|24.51|24.17|52
1762241400000|2025-11-04 07:30:00|25.22|24.92|25.9|25.6|27.79|25.6|25.11|24.17|29
1762241700000|2025-11-04 07:35:00|25.17|24.87|25.93|25.63|25.93|25.63|25.09|24.79|27
1762242000000|2025-11-04 07:40:00|25.91|25.61|25.9|25.6|25.91|25.61|25.08|24.78|30
1762242300000|2025-11-04 07:45:00|25.18|24.88|25.9|25.6|25.9|25.6|25.07|24.77|22
1762242600000|2025-11-04 07:50:00|25.11|24.81|25.92|25.62|25.92|25.62|25.11|24.81|45
1762242900000|2025-11-04 07:55:00|25.9|25.6|25.9|25.6|25.91|25.61|25.1|24.8|32
1762243200000|2025-11-04 08:00:00|25.12|24.82|25.92|25.62|25.95|25.65|25.11|24.81|49
1762243500000|2025-11-04 08:05:00|25.9|25.6|25.9|25.6|25.91|25.61|25.09|24.79|38
1762243800000|2025-11-04 08:10:00|25.13|24.83|25.91|25.61|25.95|25.65|25.12|24.82|54
1762244100000|2025-11-04 08:15:00|25.15|24.85|25.9|25.6|25.92|25.62|25.08|24.78|38
1762244400000|2025-11-04 08:20:00|25.91|25.61|26.05|25.75|26.06|25.76|25.14|24.84|96
1762244700000|2025-11-04 08:25:00|25.94|25.64|26.05|25.75|26.07|25.77|25.31|25.01|72
1762245000000|2025-11-04 08:30:00|26.03|25.73|26.13|25.83|26.18|25.88|25.28|24.98|116
1762245300000|2025-11-04 08:35:00|26.11|25.81|26.14|25.84|26.15|25.85|25.45|25.15|72
1762245600000|2025-11-04 08:40:00|25.53|25.23|26.12|25.82|26.15|25.85|25.44|25.14|61
1762245900000|2025-11-04 08:45:00|26.09|25.79|26.11|25.81|26.13|25.83|25.22|24.92|76
1762246200000|2025-11-04 08:50:00|25.47|25.17|26.05|25.75|26.12|25.82|25.35|25.05|63
1762246500000|2025-11-04 08:55:00|25.36|25.06|26.06|25.76|26.07|25.77|25.32|25.02|43
1762246800000|2025-11-04 09:00:00|26.04|25.74|26.07|25.77|26.09|25.79|25.36|25.06|69
1762247100000|2025-11-04 09:05:00|26.05|25.75|26.05|25.75|26.08|25.78|25.32|25.02|70
1762247400000|2025-11-04 09:10:00|26.03|25.73|26.06|25.76|26.07|25.77|25.33|25.03|57
1762247700000|2025-11-04 09:15:00|26.04|25.74|26.07|25.77|26.11|25.81|25.32|25.02|66
1762248000000|2025-11-04 09:20:00|26.05|25.75|26.06|25.76|26.09|25.79|25.32|25.02|83
1762248300000|2025-11-04 09:25:00|25.4|25.1|26.07|25.77|26.11|25.81|25.34|25.04|61
1762248600000|2025-11-04 09:30:00|25.39|25.09|26.07|25.77|26.11|25.81|25.21|24.91|68
1762248900000|2025-11-04 09:35:00|26.05|25.75|26.08|25.78|26.09|25.79|25.31|25.01|80
1762249200000|2025-11-04 09:40:00|26.06|25.76|26.07|25.77|26.1|25.8|25.38|25.08|42
1762249500000|2025-11-04 09:45:00|26.05|25.75|26.06|25.76|26.09|25.79|25.35|25.05|61
1762249800000|2025-11-04 09:50:00|26.04|25.74|26.29|25.99|26.29|25.99|25.38|25.08|86
1762250100000|2025-11-04 09:55:00|25.71|25.41|26.44|26.14|26.46|26.16|25.7|25.4|110
1762250400000|2025-11-04 10:00:00|26.42|26.12|26.39|26.09|26.45|26.15|25.83|25.53|88
1762250700000|2025-11-04 10:05:00|26.37|26.07|26.4|26.1|26.42|26.12|25.72|25.42|54
1762251000000|2025-11-04 10:10:00|26|25.7|26.41|26.11|26.47|26.17|25.59|25.29|60
1762251300000|2025-11-04 10:15:00|26.39|26.09|25.91|25.61|26.72|26.42|25.08|24.78|152
1762251600000|2025-11-04 10:20:00|25.89|25.59|25.88|25.58|26.68|26.38|25.23|24.93|85
1762251900000|2025-11-04 10:25:00|25.86|25.56|26.67|26.37|26.7|26.4|25.83|25.53|78
1762252200000|2025-11-04 10:30:00|25.88|25.58|25.88|25.58|26.7|26.4|25.16|24.86|83
1762252500000|2025-11-04 10:35:00|25.86|25.56|25.95|25.65|26.68|26.38|25.08|24.78|74
1762252800000|2025-11-04 10:40:00|25.94|25.64|25.85|25.55|26.71|26.41|25.15|24.85|54
1762253100000|2025-11-04 10:45:00|25.82|25.52|25.86|25.56|26.72|26.42|25.8|25.5|66
1762253400000|2025-11-04 10:50:00|25.84|25.54|25.84|25.54|26.68|26.38|25.8|25.5|57
1762253700000|2025-11-04 10:55:00|25.82|25.52|25.73|25.43|26.67|26.37|24.86|24.56|119
1762254000000|2025-11-04 11:00:00|25.77|25.47|25.84|25.54|26.66|26.36|25.06|24.76|115
1762254300000|2025-11-04 11:05:00|25.82|25.52|26.1|25.8|26.84|26.54|25.09|24.79|89
1762254600000|2025-11-04 11:10:00|26.12|25.82|26.08|25.78|26.71|26.41|25.25|24.95|78
1762254900000|2025-11-04 11:15:00|26.71|26.41|26.66|26.36|26.78|26.48|25.96|25.66|52
1762255200000|2025-11-04 11:20:00|26.65|26.35|26.66|26.36|26.72|26.42|26.17|25.87|29
1762255500000|2025-11-04 11:25:00|26.65|26.35|26.71|26.41|26.72|26.42|26.17|25.87|30
1762255800000|2025-11-04 11:30:00|26.7|26.4|26.35|26.05|26.72|26.42|26.15|25.85|33
1762256100000|2025-11-04 11:35:00|26.34|26.04|26.36|26.06|26.72|26.42|26.15|25.85|25
1762256400000|2025-11-04 11:40:00|26.35|26.05|26.71|26.41|26.72|26.42|26.15|25.85|34
1762256700000|2025-11-04 11:45:00|26.7|26.4|26.71|26.41|26.72|26.42|26.15|25.85|32
1762257000000|2025-11-04 11:50:00|26.7|26.4|26|25.7|26.72|26.42|25.84|25.54|37
1762257300000|2025-11-04 11:55:00|25.99|25.69|25.82|25.52|25.99|25.69|25.29|24.99|33
1762257600000|2025-11-04 12:00:00|25.8|25.5|26.01|25.71|26.46|26.16|25.28|24.98|48
1762257900000|2025-11-04 12:05:00|26|25.7|25.86|25.56|26|25.7|25.35|25.05|32
1762258200000|2025-11-04 12:10:00|25.84|25.54|25.77|25.47|25.85|25.55|25.73|25.43|30
1762258500000|2025-11-04 12:15:00|25.75|25.45|25.9|25.6|26.45|26.15|25.75|25.45|25
1762258800000|2025-11-04 12:20:00|25.91|25.61|25.81|25.51|25.91|25.61|25.81|25.51|21
1762259100000|2025-11-04 12:25:00|25.8|25.5|25.96|25.66|26.47|26.17|25.76|25.46|34
1762259400000|2025-11-04 12:30:00|25.95|25.65|25.84|25.54|25.95|25.65|25.83|25.53|23
1762259700000|2025-11-04 12:35:00|25.83|25.53|25.83|25.53|26.43|26.13|25.25|24.95|43
1762260000000|2025-11-04 12:40:00|25.82|25.52|25.81|25.51|26.39|26.09|25.73|25.43|32
1762260300000|2025-11-04 12:45:00|25.8|25.5|25.88|25.58|26.4|26.1|25.58|25.28|49
1762260600000|2025-11-04 12:50:00|25.86|25.56|25.78|25.48|25.87|25.57|25.66|25.36|26
1762260900000|2025-11-04 12:55:00|25.76|25.46|25.66|25.36|25.77|25.47|25.66|25.36|15
1762261200000|2025-11-04 13:00:00|25.64|25.34|25.85|25.55|26.4|26.1|25.62|25.32|40
1762261500000|2025-11-04 13:05:00|25.84|25.54|25.68|25.38|25.84|25.54|25.26|24.96|36
1762261800000|2025-11-04 13:10:00|25.66|25.36|25.82|25.52|26.41|26.11|25.58|25.28|38
1762262100000|2025-11-04 13:15:00|25.8|25.5|25.79|25.49|26.38|26.08|25.31|25.01|44
1762262400000|2025-11-04 13:20:00|25.78|25.48|25.67|25.37|25.78|25.48|25.67|25.37|28
1762262700000|2025-11-04 13:25:00|25.65|25.35|25.56|25.26|25.66|25.36|25.22|24.92|24
1762263000000|2025-11-04 13:30:00|25.55|25.25|25.73|25.43|26.35|26.05|25.54|25.24|43
1762263300000|2025-11-04 13:35:00|26|25.7|25.92|25.62|26|25.7|25.7|25.4|13
1762263600000|2025-11-04 13:40:00|25.91|25.61|25.85|25.55|26|25.7|25.68|25.38|14
1762263900000|2025-11-04 13:45:00|25.84|25.54|25.95|25.65|26|25.7|25.66|25.36|10
1762264200000|2025-11-04 13:50:00|25.94|25.64|25.93|25.63|26|25.7|25.7|25.4|14
1762264500000|2025-11-04 13:55:00|25.7|25.4|25.99|25.69|26|25.7|25.7|25.4|16
1762264800000|2025-11-04 14:00:00|25.98|25.68|26.05|25.75|26.05|25.75|25.72|25.42|15
1762265100000|2025-11-04 14:05:00|26.06|25.76|26.13|25.83|26.13|25.83|25.88|25.58|12
1762265400000|2025-11-04 14:10:00|26.14|25.84|26.21|25.91|26.21|25.91|25.94|25.64|10
1762265700000|2025-11-04 14:15:00|26.22|25.92|26.28|25.98|26.28|25.98|26.1|25.8|13
1762266000000|2025-11-04 14:20:00|26.29|25.99|26.04|25.74|26.3|26|25.73|25.43|29
1762266300000|2025-11-04 14:25:00|26.02|25.72|26.08|25.78|26.08|25.78|25.78|25.48|36
1762266600000|2025-11-04 14:30:00|26.05|25.75|26.08|25.78|26.14|25.84|25.83|25.53|107
1762266900000|2025-11-04 14:35:00|26.06|25.76|26.06|25.76|26.11|25.81|25.73|25.43|95
1762267200000|2025-11-04 14:40:00|26.04|25.74|26.31|26.01|26.31|26.01|25.86|25.56|177
1762267500000|2025-11-04 14:45:00|26.29|25.99|26.4|26.1|26.52|26.22|26|25.7|168
1762267800000|2025-11-04 14:50:00|26.38|26.08|26.48|26.18|26.51|26.21|26.24|25.94|158
1762268100000|2025-11-04 14:55:00|26.45|26.15|26.42|26.12|26.5|26.2|26.27|25.97|97
1762268400000|2025-11-04 15:00:00|26.4|26.1|26.43|26.13|26.47|26.17|26.24|25.94|151
1762268700000|2025-11-04 15:05:00|26.41|26.11|26.31|26.01|26.48|26.18|26.09|25.79|94
1762269000000|2025-11-04 15:10:00|26.28|25.98|26.25|25.95|26.33|26.03|26|25.7|79
1762269300000|2025-11-04 15:15:00|26.24|25.94|26.36|26.06|26.46|26.16|26.02|25.72|108
1762269600000|2025-11-04 15:20:00|26.34|26.04|26.22|25.92|26.45|26.15|26.2|25.9|91
1762269900000|2025-11-04 15:25:00|26.21|25.91|26.35|26.05|26.39|26.09|26.12|25.82|72
1762270200000|2025-11-04 15:30:00|26.33|26.03|26.46|26.16|26.47|26.17|26.17|25.87|60
1762270500000|2025-11-04 15:35:00|26.2|25.9|26.23|25.93|26.47|26.17|26.13|25.83|32
1762270800000|2025-11-04 15:40:00|26.35|26.05|26.51|26.21|26.51|26.21|26.18|25.88|50
1762271100000|2025-11-04 15:45:00|26.29|25.99|26.18|25.88|26.48|26.18|26.12|25.82|62
1762271400000|2025-11-04 15:50:00|26.16|25.86|26.39|26.09|26.46|26.16|25.96|25.66|64
1762271700000|2025-11-04 15:55:00|26.4|26.1|26.37|26.07|26.4|26.1|26.17|25.87|32
1762272000000|2025-11-04 16:00:00|26.38|26.08|26.49|26.19|26.5|26.2|26.25|25.95|40
1762272300000|2025-11-04 16:05:00|26.38|26.08|26.45|26.15|26.5|26.2|26.31|26.01|32
1762272600000|2025-11-04 16:10:00|26.32|26.02|26.49|26.19|26.49|26.19|26.19|25.89|33
1762272900000|2025-11-04 16:15:00|26.48|26.18|26.39|26.09|26.48|26.18|26.21|25.91|31
1762273200000|2025-11-04 16:20:00|26.34|26.04|26.3|26|26.34|26.04|26.02|25.72|47
1762273500000|2025-11-04 16:25:00|26.31|26.01|26.37|26.07|26.39|26.09|26.13|25.83|37
1762273800000|2025-11-04 16:30:00|26.35|26.05|26.39|26.09|26.41|26.11|26.13|25.83|41
1762274100000|2025-11-04 16:35:00|26.24|25.94|26.39|26.09|26.39|26.09|26.2|25.9|22
1762274400000|2025-11-04 16:40:00|26.26|25.96|26.39|26.09|26.39|26.09|26.19|25.89|24
1762274700000|2025-11-04 16:45:00|26.24|25.94|26.39|26.09|26.39|26.09|26.17|25.87|29
1762275000000|2025-11-04 16:50:00|26.23|25.93|26.39|26.09|26.39|26.09|26.2|25.9|32
1762275300000|2025-11-04 16:55:00|26.27|25.97|26.39|26.09|26.39|26.09|26.17|25.87|30
1762275600000|2025-11-04 17:00:00|26.22|25.92|25.63|25.33|26.39|26.09|25.62|25.32|32
1762275900000|2025-11-04 17:05:00|26.02|25.72|26|25.7|26.04|25.74|25.28|24.98|100
1762276200000|2025-11-04 17:10:00|25.99|25.69|26|25.7|26|25.7|25.39|25.09|27
1762276500000|2025-11-04 17:15:00|25.99|25.69|25.61|25.31|26|25.7|25.34|25.04|30
1762276800000|2025-11-04 17:20:00|25.6|25.3|25.98|25.68|26.06|25.76|25.44|25.14|92
1762277100000|2025-11-04 17:25:00|25.96|25.66|25.22|24.92|26|25.7|25.2|24.9|135
1762277400000|2025-11-04 17:30:00|25.2|24.9|25.33|25.03|26.09|25.79|25.2|24.9|189
1762277700000|2025-11-04 17:35:00|25.31|25.01|25.29|24.99|26.1|25.8|25.22|24.92|211
1762278000000|2025-11-04 17:40:00|25.31|25.01|25.19|24.89|25.99|25.69|25.19|24.89|75
1762278300000|2025-11-04 17:45:00|25.21|24.91|25.19|24.89|25.97|25.67|25.15|24.85|64
1762278600000|2025-11-04 17:50:00|25.21|24.91|25.06|24.76|25.95|25.65|25.06|24.76|97
1762278900000|2025-11-04 17:55:00|25.1|24.8|25.2|24.9|25.9|25.6|25.05|24.75|47
1762279200000|2025-11-04 18:00:00|25.09|24.79|24.85|24.55|25.9|25.6|24.85|24.55|90
1762279500000|2025-11-04 18:05:00|24.87|24.57|25.84|25.54|25.84|25.54|24.87|24.57|141
1762279800000|2025-11-04 18:10:00|25.82|25.52|24.92|24.62|25.85|25.55|24.85|24.55|64
1762280100000|2025-11-04 18:15:00|24.95|24.65|25.74|25.44|25.8|25.5|24.81|24.51|64
1762280400000|2025-11-04 18:20:00|25.75|25.45|24.65|24.35|25.75|25.45|24.55|24.25|180
1762280700000|2025-11-04 18:25:00|24.66|24.36|24.57|24.27|25.67|25.37|24.55|24.25|139
1762281000000|2025-11-04 18:30:00|24.61|24.31|24.32|24.02|25.53|25.23|24.25|23.95|165
1762281300000|2025-11-04 18:35:00|24.3|24|24.26|23.96|25.58|25.28|24.25|23.95|208
1762281600000|2025-11-04 18:40:00|24.28|23.98|25.73|25.43|25.73|25.43|24.25|23.95|158
1762281900000|2025-11-04 18:45:00|25.71|25.41|24.41|24.11|25.72|25.42|24.35|24.05|156
1762282200000|2025-11-04 18:50:00|24.39|24.09|25.14|24.84|25.63|25.33|24.37|24.07|211
1762282500000|2025-11-04 18:55:00|25.12|24.82|25.25|24.95|25.77|25.47|24.54|24.24|149
1762282800000|2025-11-04 19:00:00|25.24|24.94|25.81|25.51|25.89|25.59|24.94|24.64|164
1762283100000|2025-11-04 19:05:00|25.79|25.49|25.65|25.35|25.8|25.5|25.04|24.74|112
1762283400000|2025-11-04 19:10:00|25.63|25.33|25.59|25.29|25.64|25.34|25.2|24.9|146
1762283700000|2025-11-04 19:15:00|25.57|25.27|25.78|25.48|25.85|25.55|24.8|24.5|161
1762284000000|2025-11-04 19:20:00|25.77|25.47|25|24.7|25.87|25.57|24.67|24.37|154
1762284300000|2025-11-04 19:25:00|25.8|25.5|24.92|24.62|25.88|25.58|24.67|24.37|115
1762284600000|2025-11-04 19:30:00|24.9|24.6|24.94|24.64|25.84|25.54|24.74|24.44|87
1762284900000|2025-11-04 19:35:00|24.95|24.65|25.7|25.4|25.82|25.52|24.59|24.29|98
1762285200000|2025-11-04 19:40:00|24.68|24.38|25.69|25.39|25.73|25.43|24.59|24.29|75
1762285500000|2025-11-04 19:45:00|24.7|24.4|24.57|24.27|25.71|25.41|24.47|24.17|93
1762285800000|2025-11-04 19:50:00|24.56|24.26|24.55|24.25|25.68|25.38|24.48|24.18|94
1762286100000|2025-11-04 19:55:00|24.57|24.27|24.58|24.28|25.66|25.36|24.47|24.17|75
1762286400000|2025-11-04 20:00:00|24.56|24.26|25.5|25.2|25.66|25.36|24.47|24.17|137
1762286700000|2025-11-04 20:05:00|25.48|25.18|25.49|25.19|25.62|25.32|24.37|24.07|153
1762287000000|2025-11-04 20:10:00|24.92|24.62|25.43|25.13|25.52|25.22|24.28|23.98|107
1762287300000|2025-11-04 20:15:00|25.42|25.12|25.48|25.18|25.5|25.2|24.25|23.95|64
1762287600000|2025-11-04 20:20:00|25.47|25.17|25.5|25.2|25.5|25.2|24.25|23.95|58
1762287900000|2025-11-04 20:25:00|24.9|24.6|25.48|25.18|25.5|25.2|24.25|23.95|68
1762288200000|2025-11-04 20:30:00|25.47|25.17|24.85|24.55|25.54|25.24|24.25|23.95|124
1762288500000|2025-11-04 20:35:00|25.45|25.15|25.52|25.22|25.59|25.29|24.25|23.95|122
1762288800000|2025-11-04 20:40:00|25.5|25.2|24.66|24.36|25.72|25.42|24.46|24.16|214
1762289100000|2025-11-04 20:45:00|24.64|24.34|24.53|24.23|25.71|25.41|24.42|24.12|181
1762289400000|2025-11-04 20:50:00|24.54|24.24|25.44|25.14|25.63|25.33|24.32|24.02|172
1762289700000|2025-11-04 20:55:00|25.43|25.13|25.54|25.24|25.56|25.26|24.26|23.96|157
1762290000000|2025-11-04 21:00:00|25.53|25.23|24.48|24.18|25.6|25.3|24.28|23.98|168
1762290300000|2025-11-04 21:05:00|25|24.7|24.26|23.96|25.6|25.3|24.25|23.95|129
1762290600000|2025-11-04 21:10:00|24.28|23.98|25.39|25.09|25.46|25.16|24.25|23.95|48
1762290900000|2025-11-04 21:15:00|24.88|24.58|25.33|25.03|25.39|25.09|24.8|24.5|37
1762291200000|2025-11-04 21:20:00|25.32|25.02|25.44|25.14|25.5|25.2|24.25|23.95|58
1762291500000|2025-11-04 21:25:00|24.91|24.61|25.38|25.08|25.44|25.14|24.25|23.95|61
1762291800000|2025-11-04 21:30:00|24.83|24.53|25.45|25.15|25.5|25.2|24.25|23.95|55
1762292100000|2025-11-04 21:35:00|24.88|24.58|25.46|25.16|25.5|25.2|24.25|23.95|70
1762292400000|2025-11-04 21:40:00|24.88|24.58|25.5|25.2|25.5|25.2|24.25|23.95|64
1762292700000|2025-11-04 21:45:00|25.49|25.19|25.38|25.08|25.5|25.2|24.05|23.75|64
1762293000000|2025-11-04 21:50:00|24.74|24.44|25.4|25.1|25.4|25.1|24.05|23.75|68
1762293300000|2025-11-04 21:55:00|25.39|25.09|25.4|25.1|25.4|25.1|24.05|23.75|64
1762293600000|2025-11-04 22:00:00|25.39|25.09|24.25|23.95|25.41|25.11|24.05|23.75|96
1762293900000|2025-11-04 22:05:00|24.74|24.44|24.37|24.07|25.41|25.11|24.2|23.9|110
1762294200000|2025-11-04 22:10:00|24.38|24.08|24.39|24.09|25.46|25.16|24.33|24.03|135
1762294500000|2025-11-04 22:15:00|24.41|24.11|25.45|25.15|25.5|25.2|24.37|24.07|142
1762294800000|2025-11-04 22:20:00|24.45|24.15|24.47|24.17|25.57|25.27|24.37|24.07|88
1762295100000|2025-11-04 22:25:00|24.48|24.18|25.51|25.21|25.51|25.21|24.36|24.06|67
1762295400000|2025-11-04 22:30:00|24.56|24.26|24.57|24.27|25.56|25.26|24.42|24.12|91
1762295700000|2025-11-04 22:35:00|24.58|24.28|24.56|24.26|25.57|25.27|24.44|24.14|126
1762296000000|2025-11-04 22:40:00|24.54|24.24|24.39|24.09|25.53|25.23|24.37|24.07|73
1762296300000|2025-11-04 22:45:00|24.73|24.43|24.43|24.13|25.51|25.21|24.41|24.11|41
1762296600000|2025-11-04 22:50:00|24.44|24.14|24.41|24.11|25.48|25.18|24.38|24.08|39
1762296900000|2025-11-04 22:55:00|24.43|24.13|25.4|25.1|25.57|25.27|24.43|24.13|45
1762297200000|2025-11-04 23:00:00|25.41|25.11|25.28|24.98|25.56|25.26|24.75|24.45|101
1762297500000|2025-11-04 23:05:00|25.29|24.99|25.62|25.32|25.63|25.33|24.81|24.51|39
1762297800000|2025-11-04 23:10:00|25.08|24.78|25.63|25.33|25.63|25.33|25.02|24.72|36
1762298100000|2025-11-04 23:15:00|25.62|25.32|25.08|24.78|25.63|25.33|25.05|24.75|29
1762298400000|2025-11-04 23:20:00|25.63|25.33|25.07|24.77|25.63|25.33|25.07|24.77|27
1762298700000|2025-11-04 23:25:00|25.63|25.33|25.63|25.33|25.63|25.33|25.04|24.74|33
1762299000000|2025-11-04 23:30:00|25.62|25.32|25.63|25.33|25.63|25.33|25.06|24.76|36
1762299300000|2025-11-04 23:35:00|25.62|25.32|25.61|25.31|25.63|25.33|25.05|24.75|27
1762299600000|2025-11-04 23:40:00|25.07|24.77|25.63|25.33|25.63|25.33|25.04|24.74|36
1762299900000|2025-11-04 23:45:00|25.62|25.32|25.65|25.35|25.65|25.35|25.07|24.77|48
1762300200000|2025-11-04 23:50:00|25.1|24.8|25.63|25.33|25.66|25.36|25.06|24.76|48
1762300500000|2025-11-04 23:55:00|25.62|25.32|25.61|25.31|25.63|25.33|25.07|24.77|40
1762300800000|2025-11-05 00:00:00|25.07|24.77|25.63|25.33|25.63|25.33|25.04|24.74|39
1762301100000|2025-11-05 00:05:00|25.09|24.79|25.63|25.33|25.63|25.33|25.06|24.76|37
1762301400000|2025-11-05 00:10:00|25.62|25.32|25.62|25.32|25.63|25.33|25.06|24.76|40
1762301700000|2025-11-05 00:15:00|25.14|24.84|25.59|25.29|25.63|25.33|25.06|24.76|30
1762302000000|2025-11-05 00:20:00|25.07|24.77|25.63|25.33|25.63|25.33|25.06|24.76|45
1762302300000|2025-11-05 00:25:00|25.09|24.79|25.62|25.32|25.63|25.33|25.06|24.76|38
1762302600000|2025-11-05 00:30:00|25.08|24.78|25.63|25.33|25.63|25.33|25.07|24.77|43
1762302900000|2025-11-05 00:35:00|25.62|25.32|25.63|25.33|25.63|25.33|25.05|24.75|42
1762303200000|2025-11-05 00:40:00|25.07|24.77|25.62|25.32|25.63|25.33|25.05|24.75|40
1762303500000|2025-11-05 00:45:00|25.09|24.79|25.62|25.32|25.63|25.33|25.07|24.77|48
1762303800000|2025-11-05 00:50:00|25.08|24.78|25.63|25.33|25.63|25.33|25.07|24.77|41
1762304100000|2025-11-05 00:55:00|25.11|24.81|25.63|25.33|25.63|25.33|24.85|24.55|26
1762304400000|2025-11-05 01:00:00|25.62|25.32|25.63|25.33|25.63|25.33|25.07|24.77|37
1762304700000|2025-11-05 01:05:00|25.1|24.8|25.63|25.33|25.63|25.33|24.51|24.21|62
1762305000000|2025-11-05 01:10:00|25.08|24.78|25.63|25.33|25.63|25.33|24.51|24.21|60
1762305300000|2025-11-05 01:15:00|25.06|24.76|25.63|25.33|25.63|25.33|24.51|24.21|61
1762305600000|2025-11-05 01:20:00|25.1|24.8|25.63|25.33|25.63|25.33|24.51|24.21|70
1762305900000|2025-11-05 01:25:00|25.11|24.81|25.07|24.77|25.63|25.33|24.51|24.21|61
1762306200000|2025-11-05 01:30:00|25.63|25.33|25.63|25.33|25.63|25.33|24.51|24.21|71
1762306500000|2025-11-05 01:35:00|25.09|24.79|25.63|25.33|25.63|25.33|24.51|24.21|65
1762306800000|2025-11-05 01:40:00|25.62|25.32|25.63|25.33|25.63|25.33|24.51|24.21|65
1762307100000|2025-11-05 01:45:00|24.51|24.21|25.62|25.32|25.63|25.33|24.51|24.21|59
1762307400000|2025-11-05 01:50:00|25.09|24.79|25.63|25.33|25.63|25.33|24.51|24.21|70
1762307700000|2025-11-05 01:55:00|25.09|24.79|25.63|25.33|25.63|25.33|24.51|24.21|70
1762308000000|2025-11-05 02:00:00|25.08|24.78|25.63|25.33|25.63|25.33|24.51|24.21|61
1762308300000|2025-11-05 02:05:00|25.62|25.32|25.63|25.33|25.63|25.33|24.51|24.21|56
1762308600000|2025-11-05 02:10:00|25.09|24.79|24.67|24.37|25.64|25.34|24.51|24.21|87
1762308900000|2025-11-05 02:15:00|25.08|24.78|24.75|24.45|25.63|25.33|24.51|24.21|90
1762309200000|2025-11-05 02:20:00|25.05|24.75|25.62|25.32|25.63|25.33|24.51|24.21|59
1762309500000|2025-11-05 02:25:00|24.51|24.21|24.71|24.41|25.63|25.33|24.51|24.21|53
1762309800000|2025-11-05 02:30:00|25.06|24.76|25.62|25.32|25.64|25.34|24.51|24.21|105
1762310100000|2025-11-05 02:35:00|24.73|24.43|24.75|24.45|25.63|25.33|24.51|24.21|55
1762310400000|2025-11-05 02:40:00|24.84|24.54|25.63|25.33|25.63|25.33|24.51|24.21|50
1762310700000|2025-11-05 02:45:00|24.8|24.5|24.75|24.45|25.63|25.33|24.72|24.42|71
1762311000000|2025-11-05 02:50:00|24.77|24.47|24.76|24.46|25.63|25.33|24.74|24.44|45
1762311300000|2025-11-05 02:55:00|24.78|24.48|24.84|24.54|25.63|25.33|24.51|24.21|57
1762311600000|2025-11-05 03:00:00|25.63|25.33|24.93|24.63|25.66|25.36|24.8|24.5|63
1762311900000|2025-11-05 03:05:00|25.05|24.75|24.89|24.59|25.76|25.46|24.86|24.56|65
1762312200000|2025-11-05 03:10:00|24.88|24.58|24.87|24.57|25.67|25.37|24.86|24.56|30
1762312500000|2025-11-05 03:15:00|24.86|24.56|25.67|25.37|25.67|25.37|24.82|24.52|31
1762312800000|2025-11-05 03:20:00|24.9|24.6|24.93|24.63|25.69|25.39|24.87|24.57|37
1762313100000|2025-11-05 03:25:00|24.94|24.64|25.04|24.74|25.74|25.44|24.92|24.62|141
1762313400000|2025-11-05 03:30:00|25.05|24.75|25.1|24.8|25.8|25.5|24.92|24.62|87
1762313700000|2025-11-05 03:35:00|25.11|24.81|25.01|24.71|25.11|24.81|24.9|24.6|97
1762314000000|2025-11-05 03:40:00|25.02|24.72|25.05|24.75|25.09|24.79|24.89|24.59|74
1762314300000|2025-11-05 03:45:00|25.06|24.76|25.05|24.75|25.08|24.78|24.89|24.59|76
1762314600000|2025-11-05 03:50:00|25.06|24.76|24.9|24.6|25.26|24.96|24.88|24.58|193
1762314900000|2025-11-05 03:55:00|24.92|24.62|25.09|24.79|25.16|24.86|24.91|24.61|126
1762315200000|2025-11-05 04:00:00|25.08|24.78|25.03|24.73|25.22|24.92|24.88|24.58|146
1762315500000|2025-11-05 04:05:00|25|24.7|24.88|24.58|25.07|24.77|24.87|24.57|97
1762315800000|2025-11-05 04:10:00|24.89|24.59|24.84|24.54|25.03|24.73|24.84|24.54|79
1762316100000|2025-11-05 04:15:00|24.93|24.63|24.9|24.6|25.06|24.76|24.8|24.5|175
1762316400000|2025-11-05 04:20:00|24.89|24.59|24.89|24.59|25.02|24.72|24.8|24.5|129
1762316700000|2025-11-05 04:25:00|24.9|24.6|24.9|24.6|25.09|24.79|24.78|24.48|154
1762317000000|2025-11-05 04:30:00|24.89|24.59|24.76|24.46|24.98|24.68|24.76|24.46|101
1762317300000|2025-11-05 04:35:00|24.77|24.47|24.95|24.65|25.02|24.72|24.77|24.47|94
1762317600000|2025-11-05 04:40:00|24.96|24.66|24.95|24.65|25.1|24.8|24.8|24.5|88
1762317900000|2025-11-05 04:45:00|24.96|24.66|25.03|24.73|25.07|24.77|24.8|24.5|175
1762318200000|2025-11-05 04:50:00|24.94|24.64|24.84|24.54|25.15|24.85|24.77|24.47|116
1762318500000|2025-11-05 04:55:00|24.85|24.55|24.86|24.56|25.01|24.71|24.76|24.46|198
1762318800000|2025-11-05 05:00:00|24.85|24.55|24.95|24.65|25.13|24.83|24.81|24.51|89
1762319100000|2025-11-05 05:05:00|24.96|24.66|25|24.7|25.09|24.79|24.82|24.52|86
1762319400000|2025-11-05 05:10:00|24.84|24.54|25.07|24.77|25.11|24.81|24.84|24.54|134
1762319700000|2025-11-05 05:15:00|25.06|24.76|24.96|24.66|25.1|24.8|24.86|24.56|141
1762320000000|2025-11-05 05:20:00|24.95|24.65|24.86|24.56|25.04|24.74|24.84|24.54|106
1762320300000|2025-11-05 05:25:00|24.98|24.68|24.96|24.66|25.11|24.81|24.77|24.47|90
1762320600000|2025-11-05 05:30:00|24.95|24.65|25.04|24.74|25.05|24.75|24.83|24.53|120
1762320900000|2025-11-05 05:35:00|24.89|24.59|24.85|24.55|25.09|24.79|24.8|24.5|127
1762321200000|2025-11-05 05:40:00|24.86|24.56|24.75|24.45|24.91|24.61|24.73|24.43|36
1762321500000|2025-11-05 05:45:00|24.76|24.46|24.7|24.4|24.79|24.49|24.7|24.4|10
1762321800000|2025-11-05 05:50:00|24.72|24.42|24.79|24.49|24.98|24.68|24.69|24.39|74
1762322100000|2025-11-05 05:55:00|24.78|24.48|24.78|24.48|24.94|24.64|24.73|24.43|117
1762322400000|2025-11-05 06:00:00|24.79|24.49|24.72|24.42|25.03|24.73|24.7|24.4|41
1762322700000|2025-11-05 06:05:00|24.71|24.41|24.76|24.46|25|24.7|24.7|24.4|38
1762323000000|2025-11-05 06:10:00|24.77|24.47|24.8|24.5|24.98|24.68|24.72|24.42|41
1762323300000|2025-11-05 06:15:00|24.81|24.51|24.88|24.58|25.05|24.75|24.7|24.4|109
1762323600000|2025-11-05 06:20:00|24.89|24.59|25|24.7|25.07|24.77|24.73|24.43|85
1762323900000|2025-11-05 06:25:00|25.01|24.71|24.77|24.47|25.02|24.72|24.74|24.44|124
1762324200000|2025-11-05 06:30:00|24.78|24.48|24.87|24.57|25.02|24.72|24.75|24.45|175
1762324500000|2025-11-05 06:35:00|24.88|24.58|24.79|24.49|25.16|24.86|24.77|24.47|124
1762324800000|2025-11-05 06:40:00|24.8|24.5|24.77|24.47|24.99|24.69|24.72|24.42|112
1762325100000|2025-11-05 06:45:00|24.76|24.46|24.82|24.52|25.09|24.79|24.75|24.45|143
1762325400000|2025-11-05 06:50:00|24.83|24.53|24.87|24.57|25.06|24.76|24.8|24.5|131
1762325700000|2025-11-05 06:55:00|24.86|24.56|24.95|24.65|25.03|24.73|24.82|24.52|73
1762326000000|2025-11-05 07:00:00|24.96|24.66|24.99|24.69|25|24.7|24.79|24.49|165
1762326300000|2025-11-05 07:05:00|24.98|24.68|24.82|24.52|25|24.7|24.78|24.48|93
1762326600000|2025-11-05 07:10:00|24.83|24.53|24.84|24.54|24.93|24.63|24.75|24.45|69
1762326900000|2025-11-05 07:15:00|24.87|24.57|24.94|24.64|25.11|24.81|24.76|24.46|91
1762327200000|2025-11-05 07:20:00|24.77|24.47|24.76|24.46|25.05|24.75|24.73|24.43|115
1762327500000|2025-11-05 07:25:00|24.78|24.48|24.89|24.59|25.03|24.73|24.72|24.42|78
1762327800000|2025-11-05 07:30:00|24.74|24.44|25.1|24.8|25.1|24.8|24.74|24.44|120
1762328100000|2025-11-05 07:35:00|25.11|24.81|25.12|24.82|25.12|24.82|24.76|24.46|109
1762328400000|2025-11-05 07:40:00|24.97|24.67|24.8|24.5|25.01|24.71|24.77|24.47|131
1762328700000|2025-11-05 07:45:00|24.81|24.51|24.84|24.54|25.05|24.75|24.81|24.51|121
1762329000000|2025-11-05 07:50:00|24.85|24.55|24.91|24.61|25.18|24.88|24.81|24.51|136
1762329300000|2025-11-05 07:55:00|25.02|24.72|24.85|24.55|25.09|24.79|24.82|24.52|96
1762329600000|2025-11-05 08:00:00|24.86|24.56|25.05|24.75|25.07|24.77|24.74|24.44|149
1762329900000|2025-11-05 08:05:00|24.85|24.55|24.8|24.5|25.09|24.79|24.73|24.43|74
1762330200000|2025-11-05 08:10:00|24.83|24.53|24.75|24.45|25.03|24.73|24.72|24.42|77
1762330500000|2025-11-05 08:15:00|24.76|24.46|24.75|24.45|25.08|24.78|24.68|24.38|73
1762330800000|2025-11-05 08:20:00|24.68|24.38|24.58|24.28|24.99|24.69|24.58|24.28|108
1762331100000|2025-11-05 08:25:00|24.93|24.63|24.67|24.37|24.96|24.66|24.59|24.29|48
1762331400000|2025-11-05 08:30:00|24.68|24.38|24.74|24.44|24.97|24.67|24.63|24.33|78
1762331700000|2025-11-05 08:35:00|24.76|24.46|24.68|24.38|25.94|25.64|24.66|24.36|115
1762332000000|2025-11-05 08:40:00|24.67|24.37|25.93|25.63|25.93|25.63|24.64|24.34|15
1762332300000|2025-11-05 08:45:00|25.94|25.64|24.57|24.27|25.94|25.64|24.55|24.25|46
1762332600000|2025-11-05 08:50:00|25.93|25.63|24.63|24.33|25.94|25.64|24.59|24.29|40
1762332900000|2025-11-05 08:55:00|24.65|24.35|24.62|24.32|25.94|25.64|24.62|24.32|19
1762333200000|2025-11-05 09:00:00|24.64|24.34|24.65|24.35|25.97|25.67|24.59|24.29|44
1762333500000|2025-11-05 09:05:00|24.67|24.37|24.8|24.5|25.98|25.68|24.64|24.34|68
1762333800000|2025-11-05 09:10:00|24.9|24.6|25.96|25.66|25.96|25.66|24.66|24.36|39
1762334100000|2025-11-05 09:15:00|24.7|24.4|25.93|25.63|25.95|25.65|24.66|24.36|44
1762334400000|2025-11-05 09:20:00|25.94|25.64|24.68|24.38|25.94|25.64|24.63|24.33|31
1762334700000|2025-11-05 09:25:00|25.93|25.63|25.95|25.65|25.95|25.65|24.68|24.38|20
1762335000000|2025-11-05 09:30:00|25.27|24.97|24.65|24.35|25.97|25.67|24.65|24.35|33
1762335300000|2025-11-05 09:35:00|24.67|24.37|25.94|25.64|25.95|25.65|24.66|24.36|38
1762335600000|2025-11-05 09:40:00|25.95|25.65|25.94|25.64|25.96|25.66|24.66|24.36|19
1762335900000|2025-11-05 09:45:00|25.95|25.65|25.94|25.64|25.96|25.66|24.64|24.34|31
1762336200000|2025-11-05 09:50:00|25.95|25.65|25.94|25.64|25.95|25.65|24.66|24.36|23
1762336500000|2025-11-05 09:55:00|24.7|24.4|24.67|24.37|25.94|25.64|24.67|24.37|12
1762336800000|2025-11-05 10:00:00|24.69|24.39|24.7|24.4|26.02|25.72|24.63|24.33|86
1762337100000|2025-11-05 10:05:00|24.72|24.42|24.65|24.35|26|25.7|24.65|24.35|62
1762337400000|2025-11-05 10:10:00|24.67|24.37|25.94|25.64|25.95|25.65|24.62|24.32|27
1762337700000|2025-11-05 10:15:00|25.95|25.65|24.67|24.37|25.97|25.67|24.62|24.32|44
1762338000000|2025-11-05 10:20:00|24.68|24.38|24.84|24.54|25.99|25.69|24.63|24.33|43
1762338300000|2025-11-05 10:25:00|24.86|24.56|26.03|25.73|26.03|25.73|24.65|24.35|59
1762338600000|2025-11-05 10:30:00|25.37|25.07|26.11|25.81|26.11|25.81|25.37|25.07|32
1762338900000|2025-11-05 10:35:00|25.47|25.17|26.19|25.89|26.19|25.89|25.47|25.17|51
1762339200000|2025-11-05 10:40:00|25.62|25.32|25.41|25.11|26.26|25.96|24.84|24.54|56
1762339500000|2025-11-05 10:45:00|25.4|25.1|25.93|25.63|25.94|25.64|25.23|24.93|40
1762339800000|2025-11-05 10:50:00|24.52|24.22|25.93|25.63|25.93|25.63|24.51|24.21|49
1762340100000|2025-11-05 10:55:00|24.52|24.22|25.93|25.63|25.93|25.63|24.52|24.22|44
1762340400000|2025-11-05 11:00:00|25.24|24.94|25.94|25.64|25.94|25.64|24.51|24.21|62
1762340700000|2025-11-05 11:05:00|25.25|24.95|25.95|25.65|25.96|25.66|24.52|24.22|70
1762341000000|2025-11-05 11:10:00|24.56|24.26|25.93|25.63|25.96|25.66|24.52|24.22|65
1762341300000|2025-11-05 11:15:00|25.25|24.95|26|25.7|26|25.7|24.52|24.22|95
1762341600000|2025-11-05 11:20:00|26.01|25.71|26.04|25.74|26.04|25.74|24.59|24.29|155
1762341900000|2025-11-05 11:25:00|25.37|25.07|25.98|25.68|26.04|25.74|24.52|24.22|99
1762342200000|2025-11-05 11:30:00|25.33|25.03|25.96|25.66|26.03|25.73|24.62|24.32|103
1762342500000|2025-11-05 11:35:00|25.95|25.65|26.13|25.83|26.14|25.84|24.93|24.63|200
1762342800000|2025-11-05 11:40:00|25.93|25.63|26.16|25.86|26.16|25.86|24.75|24.45|206
1762343100000|2025-11-05 11:45:00|25.57|25.27|24.85|24.55|26.16|25.86|24.8|24.5|124
1762343400000|2025-11-05 11:50:00|25.35|25.05|26.04|25.74|26.11|25.81|24.77|24.47|73
1762343700000|2025-11-05 11:55:00|26.05|25.75|26.09|25.79|26.1|25.8|24.91|24.61|107
1762344000000|2025-11-05 12:00:00|26.1|25.8|25.96|25.66|26.11|25.81|24.78|24.48|45
1762344300000|2025-11-05 12:05:00|25.28|24.98|25.96|25.66|26.09|25.79|24.74|24.44|89
1762344600000|2025-11-05 12:10:00|25.97|25.67|26.1|25.8|26.11|25.81|24.76|24.46|101
1762344900000|2025-11-05 12:15:00|25.49|25.19|26.05|25.75|26.14|25.84|24.81|24.51|127
1762345200000|2025-11-05 12:20:00|26.04|25.74|25.96|25.66|26.17|25.87|24.82|24.52|66
1762345500000|2025-11-05 12:25:00|25.97|25.67|24.98|24.68|26.15|25.85|24.84|24.54|113
1762345800000|2025-11-05 12:30:00|24.99|24.69|26.15|25.85|26.15|25.85|24.83|24.53|105
1762346100000|2025-11-05 12:35:00|25.58|25.28|24.98|24.68|26.05|25.75|24.86|24.56|48
1762346400000|2025-11-05 12:40:00|25|24.7|26.13|25.83|26.13|25.83|24.87|24.57|90
1762346700000|2025-11-05 12:45:00|26.12|25.82|26.19|25.89|26.2|25.9|24.86|24.56|120
1762347000000|2025-11-05 12:50:00|26.18|25.88|24.84|24.54|26.18|25.88|24.83|24.53|69
1762347300000|2025-11-05 12:55:00|24.85|24.55|24.97|24.67|25.99|25.69|24.85|24.55|25
1762347600000|2025-11-05 13:00:00|24.98|24.68|25.09|24.79|26.11|25.81|24.89|24.59|124
1762347900000|2025-11-05 13:05:00|25.1|24.8|24.96|24.66|26.2|25.9|24.87|24.57|257
1762348200000|2025-11-05 13:10:00|24.97|24.67|25.09|24.79|26.18|25.88|24.97|24.67|172
1762348500000|2025-11-05 13:15:00|25.1|24.8|26.18|25.88|26.18|25.88|24.83|24.53|125
1762348800000|2025-11-05 13:20:00|26.17|25.87|25.17|24.87|26.17|25.87|24.96|24.66|56
1762349100000|2025-11-05 13:25:00|25.18|24.88|25.04|24.74|26.24|25.94|24.97|24.67|127
1762349400000|2025-11-05 13:30:00|25.03|24.73|25|24.7|26.24|25.94|24.92|24.62|43
1762349700000|2025-11-05 13:35:00|25.02|24.72|25.06|24.76|26.18|25.88|24.89|24.59|67
1762350000000|2025-11-05 13:40:00|24.94|24.64|26.07|25.77|26.12|25.82|24.94|24.64|96
1762350300000|2025-11-05 13:45:00|26.06|25.76|24.96|24.66|26.06|25.76|24.93|24.63|55
1762350600000|2025-11-05 13:50:00|24.97|24.67|25.18|24.88|26.08|25.78|24.95|24.65|78
1762350900000|2025-11-05 13:55:00|25.19|24.89|24.96|24.66|25.96|25.66|24.94|24.64|86
1762351200000|2025-11-05 14:00:00|24.97|24.67|25.23|24.93|26.1|25.8|24.96|24.66|111
1762351500000|2025-11-05 14:05:00|25.22|24.92|24.99|24.69|26.15|25.85|24.91|24.61|165
1762351800000|2025-11-05 14:10:00|25|24.7|25.05|24.75|25.8|25.5|24.91|24.61|108
1762352100000|2025-11-05 14:15:00|25.07|24.77|25.15|24.85|26.17|25.87|24.92|24.62|159
1762352400000|2025-11-05 14:20:00|25.16|24.86|25.02|24.72|26.18|25.88|24.9|24.6|95
1762352700000|2025-11-05 14:25:00|25.03|24.73|25|24.7|26.13|25.83|24.87|24.57|33
1762353000000|2025-11-05 14:30:00|24.99|24.69|24.86|24.56|26.06|25.76|24.84|24.54|100
1762353300000|2025-11-05 14:35:00|24.87|24.57|24.96|24.66|25.42|25.12|24.79|24.49|52
1762353600000|2025-11-05 14:40:00|24.97|24.67|24.96|24.66|26.08|25.78|24.88|24.58|101
1762353900000|2025-11-05 14:45:00|24.98|24.68|26.25|25.95|26.25|25.95|24.88|24.58|144
1762354200000|2025-11-05 14:50:00|26.26|25.96|25.24|24.94|26.32|26.02|24.97|24.67|79
1762354500000|2025-11-05 14:55:00|25.25|24.95|25.12|24.82|26.2|25.9|24.91|24.61|109
1762354800000|2025-11-05 15:00:00|25.14|24.84|24.93|24.63|25.19|24.89|24.88|24.58|106
1762355100000|2025-11-05 15:05:00|24.95|24.65|25.24|24.94|26.06|25.76|24.92|24.62|117
1762355400000|2025-11-05 15:10:00|24.96|24.66|24.95|24.65|26.13|25.83|24.9|24.6|86
1762355700000|2025-11-05 15:15:00|24.96|24.66|25.1|24.8|26.24|25.94|24.91|24.61|127
1762356000000|2025-11-05 15:20:00|25.09|24.79|25.1|24.8|26.17|25.87|24.89|24.59|67
1762356300000|2025-11-05 15:25:00|25.11|24.81|25.02|24.72|26.19|25.89|24.9|24.6|47
1762356600000|2025-11-05 15:30:00|25.03|24.73|25.2|24.9|25.81|25.51|24.88|24.58|96
1762356900000|2025-11-05 15:35:00|25.24|24.94|25.29|24.99|26.23|25.93|24.9|24.6|131
1762357200000|2025-11-05 15:40:00|25.32|25.02|25.12|24.82|26.1|25.8|24.95|24.65|135
1762357500000|2025-11-05 15:45:00|25.58|25.28|25.18|24.88|26.28|25.98|24.97|24.67|134
1762357800000|2025-11-05 15:50:00|25.19|24.89|25.05|24.75|26.15|25.85|24.96|24.66|62
1762358100000|2025-11-05 15:55:00|25.06|24.76|25.2|24.9|26.12|25.82|24.96|24.66|101
1762358400000|2025-11-05 16:00:00|24.97|24.67|25.06|24.76|26.06|25.76|24.92|24.62|76
1762358700000|2025-11-05 16:05:00|25.07|24.77|25|24.7|26.17|25.87|24.9|24.6|191
1762359000000|2025-11-05 16:10:00|25.01|24.71|24.99|24.69|26.16|25.86|24.85|24.55|137
1762359300000|2025-11-05 16:15:00|25|24.7|25.14|24.84|26.24|25.94|24.99|24.69|41
1762359600000|2025-11-05 16:20:00|25.17|24.87|25.12|24.82|26.24|25.94|25.12|24.82|32
1762359900000|2025-11-05 16:25:00|26.24|25.94|25.18|24.88|26.24|25.94|25.13|24.83|46
1762360200000|2025-11-05 16:30:00|25.17|24.87|25.23|24.93|26.24|25.94|25.17|24.87|34
1762360500000|2025-11-05 16:35:00|25.25|24.95|25.22|24.92|26.28|25.98|25.22|24.92|36
1762360800000|2025-11-05 16:40:00|25.24|24.94|25.2|24.9|26.24|25.94|25.2|24.9|16
1762361100000|2025-11-05 16:45:00|25.22|24.92|25.26|24.96|25.32|25.02|25.21|24.91|14
1762361400000|2025-11-05 16:50:00|25.28|24.98|26.63|26.33|26.68|26.38|25.24|24.94|71
1762361700000|2025-11-05 16:55:00|25.33|25.03|25.36|25.06|26.67|26.37|25.29|24.99|26
1762362000000|2025-11-05 17:00:00|25.28|24.98|26.59|26.29|26.61|26.31|25.24|24.94|48
1762362300000|2025-11-05 17:05:00|26.6|26.3|25.24|24.94|26.65|26.35|25.24|24.94|34
1762362600000|2025-11-05 17:10:00|25.25|24.95|25.24|24.94|26.61|26.31|25.22|24.92|17
1762362900000|2025-11-05 17:15:00|26.6|26.3|25.29|24.99|26.66|26.36|25.25|24.95|24
1762363200000|2025-11-05 17:20:00|25.3|25|25.33|25.03|26.67|26.37|25.28|24.98|40
1762363500000|2025-11-05 17:25:00|25.34|25.04|26.59|26.29|26.65|26.35|25.28|24.98|36
1762363800000|2025-11-05 17:30:00|25.34|25.04|25.34|25.04|26.65|26.35|25.27|24.97|31
1762364100000|2025-11-05 17:35:00|25.27|24.97|25.32|25.02|26.59|26.29|25.26|24.96|17
1762364400000|2025-11-05 17:40:00|25.33|25.03|25.29|24.99|26.63|26.33|25.24|24.94|19
1762364700000|2025-11-05 17:45:00|25.31|25.01|25.25|24.95|26.62|26.32|25.24|24.94|15
1762365000000|2025-11-05 17:50:00|25.24|24.94|26.65|26.35|26.65|26.35|25.24|24.94|47
1762365300000|2025-11-05 17:55:00|26.66|26.36|25.32|25.02|26.69|26.39|25.26|24.96|31
1762365600000|2025-11-05 18:00:00|25.27|24.97|25.34|25.04|26.65|26.35|25.26|24.96|54
1762365900000|2025-11-05 18:05:00|25.44|25.14|25.26|24.96|26.7|26.4|25.25|24.95|60
1762366200000|2025-11-05 18:10:00|26.59|26.29|25.26|24.96|26.7|26.4|25.26|24.96|19
1762366500000|2025-11-05 18:15:00|25.28|24.98|25.3|25|26.61|26.31|25.27|24.97|33
1762366800000|2025-11-05 18:20:00|26.59|26.29|25.3|25|26.76|26.46|25.3|25|43
1762367100000|2025-11-05 18:25:00|25.31|25.01|26.7|26.4|26.7|26.4|25.27|24.97|44
1762367400000|2025-11-05 18:30:00|26.02|25.72|25.31|25.01|26.71|26.41|25.27|24.97|50
1762367700000|2025-11-05 18:35:00|25.3|25|26.59|26.29|26.74|26.44|25.29|24.99|51
1762368000000|2025-11-05 18:40:00|25.36|25.06|26.65|26.35|26.65|26.35|25.36|25.06|15
1762368300000|2025-11-05 18:45:00|25.37|25.07|25.34|25.04|26.66|26.36|25.31|25.01|38
1762368600000|2025-11-05 18:50:00|26.59|26.29|26.69|26.39|26.69|26.39|25.35|25.05|46
1762368900000|2025-11-05 18:55:00|26.01|25.71|25.14|24.84|27.9|26.41|25.02|24.36|74
1762369200000|2025-11-05 19:00:00|25.02|24.72|26|25.7|26.09|25.79|25|24.7|33
1762369500000|2025-11-05 19:05:00|26.01|25.71|26.19|25.89|26.19|25.89|25.08|24.78|40
1762369800000|2025-11-05 19:10:00|25.56|25.26|24.96|24.66|26.23|25.93|24.95|24.65|38
1762370100000|2025-11-05 19:15:00|24.95|24.65|24.99|24.69|26.09|25.79|24.95|24.65|49
1762370400000|2025-11-05 19:20:00|26|25.7|26.28|25.98|26.28|25.98|24.99|24.69|75
1762370700000|2025-11-05 19:25:00|26.29|25.99|26.22|25.92|26.37|26.07|25.33|25.03|79
1762371000000|2025-11-05 19:30:00|26.23|25.93|25.25|24.95|26.37|26.07|25.07|24.77|169
1762371300000|2025-11-05 19:35:00|24.98|24.68|25.3|25|26.27|25.97|24.98|24.68|17
1762371600000|2025-11-05 19:40:00|25.32|25.02|26.36|26.06|26.36|26.06|25.01|24.71|29
1762371900000|2025-11-05 19:45:00|26.37|26.07|25.27|24.97|26.38|26.08|25.25|24.95|122
1762372200000|2025-11-05 19:50:00|24.94|24.64|26.09|25.79|26.1|25.8|24.94|24.64|18
1762372500000|2025-11-05 19:55:00|25.1|24.8|26.23|25.93|26.23|25.93|25.09|24.79|59
1762372800000|2025-11-05 20:00:00|26.28|25.98|25.29|24.99|26.31|26.01|25.27|24.97|15
1762373100000|2025-11-05 20:05:00|24.98|24.68|26.04|25.74|26.04|25.74|24.98|24.68|23
1762373400000|2025-11-05 20:10:00|25.05|24.75|25.13|24.83|26.08|25.78|25.03|24.73|23
1762373700000|2025-11-05 20:15:00|26.07|25.77|25.1|24.8|26.08|25.78|25.08|24.78|11
1762374000000|2025-11-05 20:20:00|25.11|24.81|25.07|24.77|26.08|25.78|25.04|24.74|14
1762374300000|2025-11-05 20:25:00|25.06|24.76|25.05|24.75|26.04|25.74|25.02|24.72|21
1762374600000|2025-11-05 20:30:00|25.06|24.76|26.07|25.77|26.1|25.8|25.02|24.72|23
1762374900000|2025-11-05 20:35:00|26.06|25.76|25|24.7|26.11|25.81|24.96|24.66|18
1762375200000|2025-11-05 20:40:00|25.02|24.72|24.99|24.69|26.07|25.77|24.97|24.67|20
1762375500000|2025-11-05 20:45:00|25|24.7|25.02|24.72|26|25.7|24.97|24.67|21
1762375800000|2025-11-05 20:50:00|25.04|24.74|25.02|24.72|26.08|25.78|25|24.7|16
1762376100000|2025-11-05 20:55:00|25.03|24.73|25|24.7|26.08|25.78|24.97|24.67|19
1762376400000|2025-11-05 21:00:00|26.03|25.73|25.05|24.75|26.16|25.86|25.01|24.71|45
1762376700000|2025-11-05 21:05:00|25.06|24.76|25.24|24.94|26.25|25.95|25.06|24.76|75
1762377000000|2025-11-05 21:10:00|25.26|24.96|26.04|25.74|26.3|26|25.19|24.89|100
1762377300000|2025-11-05 21:15:00|26.05|25.75|25.23|24.93|26.26|25.96|25.2|24.9|51
1762377600000|2025-11-05 21:20:00|25.25|24.95|25.05|24.75|26.29|25.99|25|24.7|66
1762377900000|2025-11-05 21:25:00|25.06|24.76|26.19|25.89|26.2|25.9|25.06|24.76|74
1762378200000|2025-11-05 21:30:00|26.2|25.9|26.13|25.83|26.2|25.9|25.14|24.84|96
1762378500000|2025-11-05 21:35:00|25.29|24.99|26.2|25.9|26.2|25.9|25.01|24.71|34
1762378800000|2025-11-05 21:40:00|25.61|25.31|25.25|24.95|26.2|25.9|25.21|24.91|13
1762379100000|2025-11-05 21:45:00|25.26|24.96|25.22|24.92|26.28|25.98|25.09|24.79|45
1762379400000|2025-11-05 21:50:00|25.24|24.94|26.34|26.04|26.34|26.04|25.24|24.94|73
1762379700000|2025-11-05 21:55:00|26|25.7|25.23|24.93|26.34|26.04|25.02|24.72|42
1762380000000|2025-11-05 22:00:00|26.23|25.93|25.24|24.94|26.31|26.01|25.03|24.73|109
1762380300000|2025-11-05 22:05:00|25.25|24.95|25.33|25.03|26.28|25.98|24.98|24.68|147
1762380600000|2025-11-05 22:10:00|25.34|25.04|25.2|24.9|26.2|25.9|25.02|24.72|33
1762380900000|2025-11-05 22:15:00|25.21|24.91|26.29|25.99|26.29|25.99|25.07|24.77|78
1762381200000|2025-11-05 22:20:00|26.3|26|26.36|26.06|26.36|26.06|25.05|24.75|172
1762381500000|2025-11-05 22:25:00|26.37|26.07|26.5|26.2|26.51|26.21|25.09|24.79|77
1762381800000|2025-11-05 22:30:00|26.49|26.19|25.61|25.31|26.53|26.23|25.53|25.23|17
1762382100000|2025-11-05 22:35:00|25.6|25.3|25.57|25.27|26.54|26.24|25.54|25.24|25
1762382400000|2025-11-05 22:40:00|25.55|25.25|25.61|25.31|26.47|26.17|25.53|25.23|14
1762382700000|2025-11-05 22:45:00|25.59|25.29|25.53|25.23|26.11|25.81|25.52|25.22|22
1762383000000|2025-11-05 22:50:00|25.54|25.24|25.6|25.3|26.1|25.8|25.54|25.24|25
1762383300000|2025-11-05 22:55:00|25.62|25.32|25.66|25.36|26.01|25.71|25.6|25.3|12
1762383600000|2025-11-05 23:00:00|25.64|25.34|25.6|25.3|26.16|25.86|25.6|25.3|24
1762383900000|2025-11-05 23:05:00|25.58|25.28|25.58|25.28|25.96|25.66|25.56|25.26|7
1762384200000|2025-11-05 23:10:00|25.56|25.26|25.55|25.25|25.95|25.65|25.52|25.22|17
1762384500000|2025-11-05 23:15:00|25.53|25.23|26.02|25.72|26.07|25.77|25.53|25.23|12
1762384800000|2025-11-05 23:20:00|26.01|25.71|25.64|25.34|26.02|25.72|25.58|25.28|30
1762385100000|2025-11-05 23:25:00|25.61|25.31|25.64|25.34|26.14|25.84|25.58|25.28|13
1762385400000|2025-11-05 23:30:00|25.62|25.32|26.02|25.72|26.08|25.78|25.58|25.28|26
1762385700000|2025-11-05 23:35:00|25.64|25.34|25.62|25.32|26.15|25.85|25.61|25.31|20
1762386000000|2025-11-05 23:40:00|25.61|25.31|25.66|25.36|26.13|25.83|25.6|25.3|26
1762386300000|2025-11-05 23:45:00|26.02|25.72|25.65|25.35|26.15|25.85|25.65|25.35|15
1762386600000|2025-11-05 23:50:00|25.63|25.33|26.03|25.73|26.07|25.77|25.61|25.31|10
1762386900000|2025-11-05 23:55:00|26.01|25.71|25.61|25.31|26.02|25.72|25.54|25.24|21
1762387200000|2025-11-06 00:00:00|25.59|25.29|25.49|25.19|26.1|25.8|25.46|25.16|19
1762387500000|2025-11-06 00:05:00|25.51|25.21|25.92|25.62|25.96|25.66|25.42|25.12|30
1762387800000|2025-11-06 00:10:00|25.91|25.61|26.08|25.78|26.08|25.78|25.49|25.19|21
1762388100000|2025-11-06 00:15:00|26.06|25.76|25.52|25.22|26.07|25.77|25.48|25.18|25
1762388400000|2025-11-06 00:20:00|25.5|25.2|25.87|25.57|25.99|25.69|25.41|25.11|25
1762388700000|2025-11-06 00:25:00|25.85|25.55|25.44|25.14|25.86|25.56|25.36|25.06|34
1762389000000|2025-11-06 00:30:00|25.42|25.12|25.42|25.12|26.04|25.74|25.4|25.1|18
1762389300000|2025-11-06 00:35:00|25.4|25.1|25.39|25.09|26.02|25.72|25.37|25.07|23
1762389600000|2025-11-06 00:40:00|25.41|25.11|25.44|25.14|25.92|25.62|25.35|25.05|32
1762389900000|2025-11-06 00:45:00|25.42|25.12|25.37|25.07|25.85|25.55|25.36|25.06|31
1762390200000|2025-11-06 00:50:00|25.35|25.05|26.02|25.72|26.02|25.72|25.35|25.05|32
1762390500000|2025-11-06 00:55:00|25.47|25.17|25.48|25.18|26|25.7|25.45|25.15|14
1762390800000|2025-11-06 01:00:00|25.46|25.16|25.39|25.09|26.02|25.72|25.38|25.08|14
1762391100000|2025-11-06 01:05:00|25.37|25.07|25.31|25.01|25.4|25.1|25.3|25|23
1762391400000|2025-11-06 01:10:00|25.29|24.99|25.42|25.12|25.8|25.5|25.29|24.99|25
1762391700000|2025-11-06 01:15:00|25.41|25.11|25.33|25.03|26|25.7|25.33|25.03|19
1762392000000|2025-11-06 01:20:00|25.31|25.01|25.28|24.98|25.92|25.62|25.27|24.97|17
1762392300000|2025-11-06 01:25:00|25.26|24.96|25.25|24.95|25.85|25.55|25.22|24.92|32
1762392600000|2025-11-06 01:30:00|25.75|25.45|25.73|25.43|25.76|25.46|25.27|24.97|25
1762392900000|2025-11-06 01:35:00|25.72|25.42|25.42|25.12|26.01|25.71|25.36|25.06|20
1762393200000|2025-11-06 01:40:00|25.4|25.1|25.4|25.1|26.03|25.73|25.36|25.06|31
1762393500000|2025-11-06 01:45:00|25.38|25.08|25.37|25.07|26.04|25.74|25.36|25.06|38
1762393800000|2025-11-06 01:50:00|25.38|25.08|25.44|25.14|25.94|25.64|25.37|25.07|14
1762394100000|2025-11-06 01:55:00|25.43|25.13|25.41|25.11|25.82|25.52|25.41|25.11|5
1762394400000|2025-11-06 02:00:00|25.39|25.09|25.37|25.07|25.79|25.49|25.37|25.07|22
1762394700000|2025-11-06 02:05:00|25.35|25.05|25.98|25.68|26.13|25.83|25.35|25.05|21
1762395000000|2025-11-06 02:10:00|25.97|25.67|25.25|24.95|25.97|25.67|25.25|24.95|17
1762395300000|2025-11-06 02:15:00|25.76|25.46|25.71|25.41|25.76|25.46|25.27|24.97|21
1762395600000|2025-11-06 02:20:00|25.69|25.39|25.27|24.97|25.82|25.52|25.27|24.97|26
1762395900000|2025-11-06 02:25:00|25.78|25.48|25.28|24.98|25.78|25.48|25.26|24.96|4
1762396200000|2025-11-06 02:30:00|25.7|25.4|25.34|25.04|25.7|25.4|25.28|24.98|16
1762396500000|2025-11-06 02:35:00|25.32|25.02|25.77|25.47|25.84|25.54|25.3|25|29
1762396800000|2025-11-06 02:40:00|25.75|25.45|25.86|25.56|25.9|25.6|25.37|25.07|29
1762397100000|2025-11-06 02:45:00|25.84|25.54|25.65|25.35|25.97|25.67|25.49|25.19|66
1762397400000|2025-11-06 02:50:00|25.63|25.33|25.58|25.28|25.97|25.67|25.55|25.25|31
1762397700000|2025-11-06 02:55:00|25.6|25.3|25.91|25.61|25.94|25.64|25.55|25.25|20
1762398000000|2025-11-06 03:00:00|25.9|25.6|25.95|25.65|25.95|25.65|25.55|25.25|12
1762398300000|2025-11-06 03:05:00|25.94|25.64|25.92|25.62|25.95|25.65|25.53|25.23|26
1762398600000|2025-11-06 03:10:00|25.95|25.65|25.56|25.26|25.95|25.65|25.56|25.26|8
1762398900000|2025-11-06 03:15:00|25.58|25.28|25.99|25.69|25.99|25.69|25.58|25.28|29
1762399200000|2025-11-06 03:20:00|25.97|25.67|26.01|25.71|26.02|25.72|25.61|25.31|30
1762399500000|2025-11-06 03:25:00|25.99|25.69|25.61|25.31|26.01|25.71|25.61|25.31|16
1762399800000|2025-11-06 03:30:00|25.62|25.32|25.59|25.29|25.97|25.67|25.58|25.28|11
1762400100000|2025-11-06 03:35:00|25.6|25.3|25.94|25.64|25.96|25.66|25.58|25.28|24
1762400400000|2025-11-06 03:40:00|25.57|25.27|25.91|25.61|25.93|25.63|25.51|25.21|19
1762400700000|2025-11-06 03:45:00|25.9|25.6|25.6|25.3|25.95|25.65|25.55|25.25|14
1762401000000|2025-11-06 03:50:00|25.59|25.29|25.92|25.62|25.94|25.64|25.57|25.27|13
1762401300000|2025-11-06 03:55:00|25.95|25.65|25.58|25.28|25.96|25.66|25.58|25.28|13
1762401600000|2025-11-06 04:00:00|25.56|25.26|25.62|25.32|26.01|25.71|25.56|25.26|36
1762401900000|2025-11-06 04:05:00|25.6|25.3|25.94|25.64|25.95|25.65|25.55|25.25|15
1762402200000|2025-11-06 04:10:00|25.92|25.62|26|25.7|26|25.7|25.62|25.32|20
1762402500000|2025-11-06 04:15:00|25.98|25.68|25.98|25.68|26.01|25.71|25.62|25.32|27
1762402800000|2025-11-06 04:20:00|25.96|25.66|25.6|25.3|25.98|25.68|25.6|25.3|13
1762403100000|2025-11-06 04:25:00|25.58|25.28|25.86|25.56|25.95|25.65|25.51|25.21|33
1762403400000|2025-11-06 04:30:00|25.85|25.55|25.52|25.22|25.92|25.62|25.5|25.2|9
1762403700000|2025-11-06 04:35:00|25.5|25.2|25.5|25.2|25.91|25.61|25.48|25.18|23
1762404000000|2025-11-06 04:40:00|25.87|25.57|25.52|25.22|25.93|25.63|25.46|25.16|18
1762404300000|2025-11-06 04:45:00|25.5|25.2|25.59|25.29|25.97|25.67|25.5|25.2|31
1762404600000|2025-11-06 04:50:00|25.57|25.27|25.66|25.36|26.01|25.71|25.57|25.27|24
1762404900000|2025-11-06 04:55:00|25.99|25.69|25.69|25.39|26|25.7|25.65|25.35|15
1762405200000|2025-11-06 05:00:00|25.67|25.37|25.8|25.5|26.09|25.79|25.67|25.37|37
1762405500000|2025-11-06 05:05:00|25.77|25.47|25.96|25.66|26.04|25.74|25.63|25.33|16
1762405800000|2025-11-06 05:10:00|25.97|25.67|25.84|25.54|25.97|25.67|25.48|25.18|23
1762406100000|2025-11-06 05:15:00|25.83|25.53|25.49|25.19|25.88|25.58|25.43|25.13|24
1762406400000|2025-11-06 05:20:00|25.47|25.17|25.89|25.59|25.94|25.64|25.47|25.17|31
1762406700000|2025-11-06 05:25:00|25.88|25.58|25.55|25.25|25.94|25.64|25.53|25.23|26
1762407000000|2025-11-06 05:30:00|25.53|25.23|25.53|25.23|25.92|25.62|25.5|25.2|23
1762407300000|2025-11-06 05:35:00|25.55|25.25|25.4|25.1|25.89|25.59|25.4|25.1|38
1762407600000|2025-11-06 05:40:00|25.38|25.08|25.42|25.12|25.84|25.54|25.38|25.08|9
1762407900000|2025-11-06 05:45:00|25.4|25.1|25.27|24.97|25.84|25.54|25.27|24.97|37
1762408200000|2025-11-06 05:50:00|25.29|24.99|25.78|25.48|25.8|25.5|25.25|24.95|20
1762408500000|2025-11-06 05:55:00|25.53|25.23|25.7|25.4|25.8|25.5|25.25|24.95|19
1762408800000|2025-11-06 06:00:00|25.32|25.02|25.62|25.32|25.69|25.39|25.25|24.95|17
1762409100000|2025-11-06 06:05:00|25.61|25.31|25.75|25.45|25.8|25.5|25.25|24.95|17
1762409400000|2025-11-06 06:10:00|25.26|24.96|25.67|25.37|25.74|25.44|25.26|24.96|9
1762409700000|2025-11-06 06:15:00|25.66|25.36|25.27|24.97|25.83|25.53|25.26|24.96|36
1762410000000|2025-11-06 06:20:00|25.77|25.47|25.28|24.98|25.77|25.47|25.25|24.95|16
1762410300000|2025-11-06 06:25:00|25.69|25.39|25.62|25.32|25.69|25.39|25.62|25.32|8
1762410600000|2025-11-06 06:30:00|25.61|25.31|25.27|24.97|25.8|25.5|25.25|24.95|23
1762410900000|2025-11-06 06:35:00|25.72|25.42|25.25|24.95|25.72|25.42|25.25|24.95|16
1762411200000|2025-11-06 06:40:00|25.27|24.97|25.26|24.96|25.64|25.34|25.25|24.95|16
1762411500000|2025-11-06 06:45:00|25.79|25.49|25.72|25.42|25.79|25.49|25.25|24.95|20
1762411800000|2025-11-06 06:50:00|25.71|25.41|25.64|25.34|25.71|25.41|25.64|25.34|8
1762412100000|2025-11-06 06:55:00|25.63|25.33|25.8|25.5|25.8|25.5|25.56|25.26|11
1762412400000|2025-11-06 07:00:00|25.79|25.49|25.72|25.42|25.79|25.49|25.72|25.42|8
1762412700000|2025-11-06 07:05:00|25.71|25.41|25.67|25.37|25.71|25.41|25.67|25.37|13
1762413000000|2025-11-06 07:10:00|25.66|25.36|25.72|25.42|25.82|25.52|25.66|25.36|14
1762413300000|2025-11-06 07:15:00|25.71|25.41|25.64|25.34|25.71|25.41|25.64|25.34|8
1762413600000|2025-11-06 07:20:00|25.63|25.33|25.8|25.5|25.8|25.5|25.58|25.28|14
1762413900000|2025-11-06 07:25:00|25.78|25.48|25.71|25.41|25.79|25.49|25.7|25.4|16
1762414200000|2025-11-06 07:30:00|25.7|25.4|25.62|25.32|25.7|25.4|25.62|25.32|9
1762414500000|2025-11-06 07:35:00|25.61|25.31|25.75|25.45|25.8|25.5|25.59|25.29|9
1762414800000|2025-11-06 07:40:00|25.74|25.44|25.67|25.37|25.74|25.44|25.67|25.37|8
1762415100000|2025-11-06 07:45:00|25.66|25.36|25.59|25.29|25.66|25.36|25.59|25.29|8
1762415400000|2025-11-06 07:50:00|25.58|25.28|25.74|25.44|25.8|25.5|25.57|25.27|11
1762415700000|2025-11-06 07:55:00|25.73|25.43|25.67|25.37|25.73|25.43|25.67|25.37|7
1762416000000|2025-11-06 08:00:00|25.66|25.36|25.59|25.29|25.66|25.36|25.59|25.29|8
1762416300000|2025-11-06 08:05:00|25.58|25.28|25.75|25.45|25.8|25.5|25.56|25.26|11
1762416600000|2025-11-06 08:10:00|25.74|25.44|25.67|25.37|25.74|25.44|25.67|25.37|8
1762416900000|2025-11-06 08:15:00|25.66|25.36|25.79|25.49|25.82|25.52|25.62|25.32|12
1762417200000|2025-11-06 08:20:00|25.77|25.47|25.7|25.4|25.8|25.5|25.7|25.4|15
1762417500000|2025-11-06 08:25:00|25.69|25.39|25.62|25.32|25.7|25.4|25.62|25.32|23
1762417800000|2025-11-06 08:30:00|25.61|25.31|25.72|25.42|25.82|25.52|25.61|25.31|14
1762418100000|2025-11-06 08:35:00|25.71|25.41|25.64|25.34|25.71|25.41|25.64|25.34|14
1762418400000|2025-11-06 08:40:00|25.63|25.33|25.78|25.48|25.8|25.5|25.58|25.28|11
1762418700000|2025-11-06 08:45:00|25.77|25.47|25.7|25.4|25.77|25.47|25.7|25.4|8
1762419000000|2025-11-06 08:50:00|25.69|25.39|25.62|25.32|25.69|25.39|25.62|25.32|8
1762419300000|2025-11-06 08:55:00|25.61|25.31|25.75|25.45|25.8|25.5|25.59|25.29|9
1762419600000|2025-11-06 09:00:00|25.74|25.44|25.67|25.37|25.74|25.44|25.67|25.37|8
1762419900000|2025-11-06 09:05:00|25.66|25.36|25.59|25.29|25.66|25.36|25.59|25.29|8
1762420200000|2025-11-06 09:10:00|25.58|25.28|25.75|25.45|25.8|25.5|25.58|25.28|14
1762420500000|2025-11-06 09:15:00|25.74|25.44|25.68|25.38|25.74|25.44|25.67|25.37|13
1762420800000|2025-11-06 09:20:00|25.67|25.37|25.74|25.44|25.82|25.52|25.64|25.34|14
1762421100000|2025-11-06 09:25:00|25.73|25.43|25.67|25.37|25.74|25.44|25.67|25.37|9
1762421400000|2025-11-06 09:30:00|25.66|25.36|25.79|25.49|25.83|25.53|25.63|25.33|22
1762421700000|2025-11-06 09:35:00|25.77|25.47|25.71|25.41|25.78|25.48|25.69|25.39|14
1762422000000|2025-11-06 09:40:00|25.7|25.4|25.79|25.49|25.82|25.52|25.63|25.33|18
1762422300000|2025-11-06 09:45:00|25.78|25.48|25.7|25.4|25.8|25.5|25.7|25.4|13
1762422600000|2025-11-06 09:50:00|25.69|25.39|25.64|25.34|25.69|25.39|25.64|25.34|11
1762422900000|2025-11-06 09:55:00|25.82|25.52|25.73|25.43|25.82|25.52|25.73|25.43|15
1762423200000|2025-11-06 10:00:00|25.72|25.42|25.65|25.35|25.72|25.42|25.65|25.35|10
1762423500000|2025-11-06 10:05:00|25.64|25.34|25.57|25.27|25.64|25.34|25.57|25.27|8
1762423800000|2025-11-06 10:10:00|25.56|25.26|25.73|25.43|25.8|25.5|25.56|25.26|9
1762424100000|2025-11-06 10:15:00|25.72|25.42|25.76|25.46|25.8|25.5|25.49|25.19|18
1762424400000|2025-11-06 10:20:00|25.75|25.45|25.68|25.38|25.76|25.46|25.68|25.38|14
1762424700000|2025-11-06 10:25:00|25.67|25.37|25.6|25.3|25.67|25.37|25.6|25.3|8
1762425000000|2025-11-06 10:30:00|25.8|25.5|25.77|25.47|25.8|25.5|25.73|25.43|22
1762425300000|2025-11-06 10:35:00|25.76|25.46|25.65|25.35|25.79|25.49|25.65|25.35|25
1762425600000|2025-11-06 10:40:00|25.64|25.34|25.76|25.46|25.82|25.52|25.61|25.31|15
1762425900000|2025-11-06 10:45:00|25.75|25.45|25.68|25.38|25.75|25.45|25.68|25.38|10
1762426200000|2025-11-06 10:50:00|25.67|25.37|25.61|25.31|25.67|25.37|25.61|25.31|7
1762426500000|2025-11-06 10:55:00|25.6|25.3|25.73|25.43|25.8|25.5|25.6|25.3|13
1762426800000|2025-11-06 11:00:00|25.72|25.42|25.66|25.36|25.72|25.42|25.66|25.36|7
1762427100000|2025-11-06 11:05:00|25.65|25.35|25.58|25.28|25.65|25.35|25.58|25.28|8
1762427400000|2025-11-06 11:10:00|25.57|25.27|25.5|25.2|25.57|25.27|25.5|25.2|8
1762427700000|2025-11-06 11:15:00|25.49|25.19|25.79|25.49|25.8|25.5|25.49|25.19|18
1762428000000|2025-11-06 11:20:00|25.78|25.48|25.71|25.41|25.78|25.48|25.71|25.41|8
1762428300000|2025-11-06 11:25:00|25.7|25.4|25.63|25.33|25.7|25.4|25.63|25.33|8
1762428600000|2025-11-06 11:30:00|25.62|25.32|25.55|25.25|25.62|25.32|25.55|25.25|8
1762428900000|2025-11-06 11:35:00|25.54|25.24|25.74|25.44|25.8|25.5|25.53|25.23|9
1762429200000|2025-11-06 11:40:00|25.73|25.43|25.66|25.36|25.73|25.43|25.66|25.36|8
1762429500000|2025-11-06 11:45:00|25.65|25.35|25.58|25.28|25.65|25.35|25.58|25.28|8
1762429800000|2025-11-06 11:50:00|25.57|25.27|25.75|25.45|25.8|25.5|25.55|25.25|11
1762430100000|2025-11-06 11:55:00|25.74|25.44|25.74|25.44|25.8|25.5|25.51|25.21|13
1762430400000|2025-11-06 12:00:00|25.73|25.43|25.66|25.36|25.73|25.43|25.66|25.36|8
1762430700000|2025-11-06 12:05:00|25.65|25.35|25.58|25.28|25.65|25.35|25.58|25.28|8
1762431000000|2025-11-06 12:10:00|25.57|25.27|25.74|25.44|25.8|25.5|25.56|25.26|9
1762431300000|2025-11-06 12:15:00|25.73|25.43|25.66|25.36|25.73|25.43|25.66|25.36|8
1762431600000|2025-11-06 12:20:00|25.65|25.35|25.58|25.28|25.65|25.35|25.58|25.28|8
1762431900000|2025-11-06 12:25:00|25.57|25.27|25.8|25.5|25.8|25.5|25.51|25.21|8
1762432200000|2025-11-06 12:30:00|25.79|25.49|25.77|25.47|25.8|25.5|25.54|25.24|19
1762432500000|2025-11-06 12:35:00|25.76|25.46|25.53|25.23|25.8|25.5|25.52|25.22|10
1762432800000|2025-11-06 12:40:00|25.52|25.22|25.72|25.42|25.8|25.5|25.47|25.17|11
1762433100000|2025-11-06 12:45:00|25.45|25.15|25.47|25.17|25.75|25.45|25.4|25.1|10
1762433400000|2025-11-06 12:50:00|25.46|25.16|25.43|25.13|25.75|25.45|25.43|25.13|9
1762433700000|2025-11-06 12:55:00|25.42|25.12|25.72|25.42|25.75|25.45|25.42|25.12|14
1762434000000|2025-11-06 13:00:00|25.46|25.16|25.45|25.15|25.75|25.45|25.44|25.14|16
1762434300000|2025-11-06 13:05:00|25.75|25.45|25.68|25.38|25.75|25.45|25.45|25.15|13
1762434600000|2025-11-06 13:10:00|25.67|25.37|25.62|25.32|25.67|25.37|25.43|25.13|18
1762434900000|2025-11-06 13:15:00|25.61|25.31|25.85|25.55|25.88|25.58|25.6|25.3|76
1762435200000|2025-11-06 13:20:00|25.83|25.53|25.93|25.63|25.93|25.63|25.78|25.48|38
1762435500000|2025-11-06 13:25:00|25.91|25.61|25.89|25.59|25.95|25.65|25.86|25.56|37
1762435800000|2025-11-06 13:30:00|25.87|25.57|25.84|25.54|25.95|25.65|25.84|25.54|25
1762436100000|2025-11-06 13:35:00|25.82|25.52|25.85|25.55|25.89|25.59|25.76|25.46|21
1762436400000|2025-11-06 13:40:00|25.84|25.54|25.9|25.6|25.92|25.62|25.79|25.49|23
1762436700000|2025-11-06 13:45:00|25.89|25.59|25.91|25.61|25.97|25.67|25.78|25.48|31
1762437000000|2025-11-06 13:50:00|25.95|25.65|25.9|25.6|25.96|25.66|25.74|25.44|20
1762437300000|2025-11-06 13:55:00|25.89|25.59|25.91|25.61|25.91|25.61|25.83|25.53|9
1762437600000|2025-11-06 14:00:00|25.89|25.59|25.91|25.61|25.93|25.63|25.86|25.56|28
1762437900000|2025-11-06 14:05:00|25.89|25.59|25.77|25.47|25.9|25.6|25.59|25.29|39
1762438200000|2025-11-06 14:10:00|25.75|25.45|25.71|25.41|25.76|25.46|25.71|25.41|27
1762438500000|2025-11-06 14:15:00|25.69|25.39|25.83|25.53|25.87|25.57|25.49|25.19|30
1762438800000|2025-11-06 14:20:00|25.84|25.54|25.77|25.47|25.84|25.54|25.46|25.16|33
1762439100000|2025-11-06 14:25:00|25.76|25.46|25.71|25.41|25.76|25.46|25.49|25.19|51
1762439400000|2025-11-06 14:30:00|25.69|25.39|25.59|25.29|25.7|25.4|25.39|25.09|34
1762439700000|2025-11-06 14:35:00|25.58|25.28|25.73|25.43|25.75|25.45|25.38|25.08|19
1762440000000|2025-11-06 14:40:00|25.44|25.14|25.7|25.4|25.75|25.45|25.41|25.11|21
1762440300000|2025-11-06 14:45:00|25.69|25.39|25.63|25.33|25.71|25.41|25.43|25.13|41
1762440600000|2025-11-06 14:50:00|25.62|25.32|25.74|25.44|25.75|25.45|25.37|25.07|19
1762440900000|2025-11-06 14:55:00|25.73|25.43|25.41|25.11|25.73|25.43|25.3|25|10
1762441200000|2025-11-06 15:00:00|25.4|25.1|25.68|25.38|25.75|25.45|25.24|24.94|18
1762441500000|2025-11-06 15:05:00|25.67|25.37|25.6|25.3|25.67|25.37|25.34|25.04|12
1762441800000|2025-11-06 15:10:00|25.35|25.05|25.3|25|25.7|25.4|25.3|25|19
1762442100000|2025-11-06 15:15:00|25.7|25.4|25.7|25.4|25.7|25.4|25.36|25.06|17
1762442400000|2025-11-06 15:20:00|25.69|25.39|25.64|25.34|25.76|25.46|25.44|25.14|66
1762442700000|2025-11-06 15:25:00|25.63|25.33|25.54|25.24|25.65|25.35|25.32|25.02|23
1762443000000|2025-11-06 15:30:00|25.53|25.23|25.31|25.01|25.7|25.4|25.29|24.99|11
1762443300000|2025-11-06 15:35:00|25.3|25|25.65|25.35|25.65|25.35|25.11|24.81|17
1762443600000|2025-11-06 15:40:00|25.64|25.34|25.27|24.97|25.65|25.35|25.12|24.82|14
1762443900000|2025-11-06 15:45:00|25.26|24.96|25.27|24.97|25.65|25.35|25.12|24.82|13
1762444200000|2025-11-06 15:50:00|25.26|24.96|25.64|25.34|25.65|25.35|25.11|24.81|18
1762444500000|2025-11-06 15:55:00|25.63|25.33|25.29|24.99|25.65|25.35|25.1|24.8|16
1762444800000|2025-11-06 16:00:00|25.28|24.98|25.28|24.98|25.65|25.35|25.12|24.82|13
1762445100000|2025-11-06 16:05:00|25.13|24.83|25.66|25.36|25.66|25.36|25.13|24.83|19
1762445400000|2025-11-06 16:10:00|25.67|25.37|25.74|25.44|25.74|25.44|25.34|25.04|26
1762445700000|2025-11-06 16:15:00|25.75|25.45|25.63|25.33|25.79|25.49|25.04|24.74|40
1762446000000|2025-11-06 16:20:00|25.3|25|25.65|25.35|25.65|25.35|25.3|25|41
1762446300000|2025-11-06 16:25:00|25.64|25.34|25.63|25.33|25.65|25.35|25.29|24.99|22
1762446600000|2025-11-06 16:30:00|25.31|25.01|25.65|25.35|25.65|25.35|25.3|25|23
1762446900000|2025-11-06 16:35:00|25.64|25.34|25.65|25.35|25.65|25.35|25.29|24.99|25
1762447200000|2025-11-06 16:40:00|25.64|25.34|25.65|25.35|25.65|25.35|25.27|24.97|32
1762447500000|2025-11-06 16:45:00|25.31|25.01|25.65|25.35|25.65|25.35|25.29|24.99|35
1762447800000|2025-11-06 16:50:00|25.64|25.34|25.65|25.35|25.65|25.35|25.3|25|33
1762448100000|2025-11-06 16:55:00|25.28|24.98|25.65|25.35|25.65|25.35|25.28|24.98|24
1762448400000|2025-11-06 17:00:00|25.63|25.33|25.65|25.35|25.65|25.35|25.31|25.01|10
1762448700000|2025-11-06 17:05:00|25.33|25.03|25.65|25.35|25.65|25.35|25.3|25|27
1762449000000|2025-11-06 17:10:00|25.34|25.04|25.64|25.34|25.65|25.35|25.29|24.99|17
1762449300000|2025-11-06 17:15:00|25.65|25.35|25.64|25.34|25.65|25.35|25.3|25|19
1762449600000|2025-11-06 17:20:00|25.65|25.35|25.65|25.35|25.65|25.35|25.3|25|27
1762449900000|2025-11-06 17:25:00|25.31|25.01|25.65|25.35|25.65|25.35|25.3|25|19
1762450200000|2025-11-06 17:30:00|25.32|25.02|25.65|25.35|25.68|25.38|25.3|25|28
1762450500000|2025-11-06 17:35:00|25.33|25.03|25.65|25.35|25.71|25.41|25.31|25.01|44
1762450800000|2025-11-06 17:40:00|25.28|24.98|25.65|25.35|25.66|25.36|25.28|24.98|12
1762451100000|2025-11-06 17:45:00|25.66|25.36|25.71|25.41|25.74|25.44|25.32|25.02|42
1762451400000|2025-11-06 17:50:00|25.69|25.39|25.74|25.44|25.75|25.45|25.41|25.11|49
1762451700000|2025-11-06 17:55:00|25.72|25.42|25.74|25.44|25.76|25.46|25.42|25.12|48
1762452000000|2025-11-06 18:00:00|25.72|25.42|25.74|25.44|25.76|25.46|25.47|25.17|27
1762452300000|2025-11-06 18:05:00|25.71|25.41|25.66|25.36|25.73|25.43|25.39|25.09|37
1762452600000|2025-11-06 18:10:00|25.69|25.39|25.72|25.42|25.72|25.42|25.39|25.09|20
1762452900000|2025-11-06 18:15:00|25.7|25.4|25.67|25.37|25.73|25.43|25.3|25|31
1762453200000|2025-11-06 18:20:00|25.65|25.35|25.05|24.75|25.69|25.39|25|24.7|36
1762453500000|2025-11-06 18:25:00|25.07|24.77|25.02|24.72|25.7|25.4|25.01|24.71|62
1762453800000|2025-11-06 18:30:00|25.65|25.35|25.15|24.85|25.7|25.4|25.02|24.72|59
1762454100000|2025-11-06 18:35:00|25.14|24.84|25.32|25.02|25.69|25.39|25.14|24.84|51
1762454400000|2025-11-06 18:40:00|25.35|25.05|25.37|25.07|25.82|25.52|25.15|24.85|58
1762454700000|2025-11-06 18:45:00|25.38|25.08|26.55|26.25|26.55|26.25|25.33|25.03|66
1762455000000|2025-11-06 18:50:00|26.56|26.26|26.64|26.34|26.64|26.34|26.06|25.76|17
1762455300000|2025-11-06 18:55:00|25.63|25.33|25.29|24.99|26.64|26.34|25.27|24.97|24
1762455600000|2025-11-06 19:00:00|26.45|26.15|25.42|25.12|26.53|26.23|25.33|25.03|29
1762455900000|2025-11-06 19:05:00|25.37|25.07|26.47|26.17|26.51|26.21|25.32|25.02|41
1762456200000|2025-11-06 19:10:00|26.48|26.18|25.47|25.17|26.55|26.25|25.31|25.01|36
1762456500000|2025-11-06 19:15:00|25.45|25.15|25.47|25.17|26.57|26.27|25.39|25.09|61
1762456800000|2025-11-06 19:20:00|26.54|26.24|26.58|26.28|26.58|26.28|25.43|25.13|33
1762457100000|2025-11-06 19:25:00|26.59|26.29|26.66|26.36|26.66|26.36|26.07|25.77|28
1762457400000|2025-11-06 19:30:00|26.67|26.37|26.74|26.44|26.74|26.44|26.21|25.91|22
1762457700000|2025-11-06 19:35:00|26.3|26|30.3|25.84|30.3|26.85|25.9|25.6|51
1762458000000|2025-11-06 19:40:00|27.14|26.84|30.26|25.4|30.3|26.89|26.21|25.28|52
1762458300000|2025-11-06 19:45:00|26.79|26.49|25.83|25.53|30.3|26.52|25.57|25.27|58
1762458600000|2025-11-06 19:50:00|25.84|25.54|30.16|25.44|30.28|26.5|25.84|25.34|53
1762458900000|2025-11-06 19:55:00|30.15|26.48|30|25.6|30.15|26.67|26.78|25.42|78
1762459200000|2025-11-06 20:00:00|29.99|25.61|29.9|25.74|29.99|26.72|26.9|25.61|72
1762459500000|2025-11-06 20:05:00|26.96|25.75|29.9|25.9|29.9|26.8|26.96|25.75|52
1762459800000|2025-11-06 20:10:00|27.04|25.91|29.9|26.16|29.9|26.99|27.04|25.91|69
1762460100000|2025-11-06 20:15:00|27.23|26.93|29.9|26.35|29.9|27.15|27.23|26.17|68
1762460400000|2025-11-06 20:20:00|27.4|26.36|29.9|26.51|29.9|27.27|27.4|26.36|63
1762460700000|2025-11-06 20:25:00|27.52|26.52|29.89|26.5|29.9|28.12|27.48|26.5|65
1762461000000|2025-11-06 20:30:00|29.88|26.78|27.59|27.29|29.9|28.1|27.05|26.5|42
1762461300000|2025-11-06 20:35:00|27.22|26.92|28.39|28.09|28.4|28.1|27.17|26.87|33
1762461600000|2025-11-06 20:40:00|27.16|26.86|29.9|25.3|29.9|28.09|26.27|24.8|82
1762461900000|2025-11-06 20:45:00|29.89|25.26|29.89|25.41|29.9|26.43|26.09|24.8|102
1762462200000|2025-11-06 20:50:00|29.88|25.37|29.87|25.45|29.9|26.47|26.15|24.8|103
1762462500000|2025-11-06 20:55:00|26.74|25.41|26.77|26.47|29.9|26.55|26.25|24.8|130
1762462800000|2025-11-06 21:00:00|26.75|26.45|29.88|25.35|29.9|26.49|26.22|25.23|110
1762463100000|2025-11-06 21:05:00|29.87|25.32|29.85|25.4|29.9|26.46|26.07|24.8|95
1762463400000|2025-11-06 21:10:00|29.84|25.36|26.68|26.38|29.9|26.45|26.38|25.11|95
1762463700000|2025-11-06 21:15:00|26.66|26.36|29.89|25.52|29.9|26.52|26.13|24.8|93
1762464000000|2025-11-06 21:20:00|29.88|25.49|29.87|25.55|29.9|26.52|26.22|25.42|97
1762464300000|2025-11-06 21:25:00|29.86|25.52|29.88|25.59|29.9|26.59|26.32|25.37|103
1762464600000|2025-11-06 21:30:00|29.87|25.53|26.91|26.61|29.9|26.61|26.35|25.53|85
1762464900000|2025-11-06 21:35:00|26.89|26.59|29.89|25.71|29.9|26.66|26.46|25.4|87
1762465200000|2025-11-06 21:40:00|29.88|25.68|29.89|25.88|29.9|26.8|26.4|25.48|102
1762465500000|2025-11-06 21:45:00|29.88|25.85|29.76|25.87|29.9|26.78|27|25.79|109
1762465800000|2025-11-06 21:50:00|27.04|25.83|29.79|25.83|29.9|26.77|26.96|25.77|102
1762466100000|2025-11-06 21:55:00|27|26.7|29.9|25.76|29.9|26.76|26.43|25.52|83
1762466400000|2025-11-06 22:00:00|29.89|26.65|26.98|26.68|29.9|26.69|26.49|25.7|66
1762466700000|2025-11-06 22:05:00|29.9|25.8|29.85|25.72|29.9|26.71|26.42|25.7|75
1762467000000|2025-11-06 22:10:00|26.92|26.62|29.9|25.62|29.9|26.64|26.86|25.46|92
1762467300000|2025-11-06 22:15:00|29.89|25.59|29.88|25.73|29.9|26.67|26.88|25.59|109
1762467600000|2025-11-06 22:20:00|29.87|26.63|26.94|26.64|29.9|26.67|26.91|25.7|53
1762467900000|2025-11-06 22:25:00|29.9|25.75|29.8|25.64|29.9|26.7|26.84|25|69
1762468200000|2025-11-06 22:30:00|29.79|25.61|26.85|26.55|29.9|26.61|26.35|25.56|82
1762468500000|2025-11-06 22:35:00|26.83|26.53|29.9|25.48|29.9|26.57|26.69|25|90
1762468800000|2025-11-06 22:40:00|29.89|25.45|26.71|26.41|29.9|26.49|26.17|25.37|55
1762469100000|2025-11-06 22:45:00|26.19|25.89|29.86|25.49|29.9|26.5|26.16|25.42|56
1762469400000|2025-11-06 22:50:00|29.85|26.45|29.89|25.61|29.9|26.57|26.23|25.35|76
1762469700000|2025-11-06 22:55:00|26.87|26.57|27.01|26.71|29.9|26.71|26.37|25|66
1762470000000|2025-11-06 23:00:00|26.99|26.69|29.86|25.71|29.9|26.7|26.58|25.66|72
1762470300000|2025-11-06 23:05:00|26.92|25.68|29.89|25.71|29.9|26.65|26.55|25.61|102
1762470600000|2025-11-06 23:10:00|29.88|26.61|26.94|26.64|29.9|26.66|26.41|25.68|64
1762470900000|2025-11-06 23:15:00|26.92|26.62|29.85|25.56|29.9|26.65|26.3|25.54|76
1762471200000|2025-11-06 23:20:00|26.83|26.53|29.89|25.61|29.9|26.58|26.33|25|83
1762471500000|2025-11-06 23:25:00|26.84|25.63|29.88|25.63|29.9|26.61|26.34|25.63|76
1762471800000|2025-11-06 23:30:00|26.86|26.56|29.87|25.7|29.9|26.6|26.84|25.63|57
1762472100000|2025-11-06 23:35:00|26.88|26.58|29.89|25.7|29.9|26.67|26.37|25.7|47
1762472400000|2025-11-06 23:40:00|26.41|26.11|29.88|25.8|29.9|26.69|26.41|25.7|82
1762472700000|2025-11-06 23:45:00|27.08|25.82|27.2|26.9|29.9|26.95|26.66|25.82|56
1762473000000|2025-11-06 23:50:00|29.9|26.1|29.9|26.31|29.9|27.08|26.73|26.1|85
1762473300000|2025-11-06 23:55:00|27.31|26.26|29.9|26.3|29.9|27.08|27.28|26.1|123
1762473600000|2025-11-07 00:00:00|27.39|26.26|27.26|26.96|29.9|27.16|27.24|26.1|137
1762473900000|2025-11-07 00:05:00|26.78|26.48|29.88|26.1|29.9|26.96|26.76|26.1|56
1762474200000|2025-11-07 00:10:00|27.26|26.96|29.87|26.15|29.9|26.99|27.19|26.1|92
1762474500000|2025-11-07 00:15:00|27.28|26.13|26.27|25.97|29.9|26.99|26.25|25.95|62
1762474800000|2025-11-07 00:20:00|27.22|26.92|29.9|26.27|29.9|27.08|26.34|26.04|104
1762475100000|2025-11-07 00:25:00|27.38|26.23|29.9|26.21|29.9|27.11|27.29|26.1|87
1762475400000|2025-11-07 00:30:00|26.38|26.17|29.89|26.34|29.9|26.98|26.32|26.02|98
1762475700000|2025-11-07 00:35:00|26.52|26.3|26.52|26.22|29.9|27.18|26.37|26.07|115
1762476000000|2025-11-07 00:40:00|26.54|26.24|26.92|26.62|29.9|28.15|26.51|26.1|114
1762476300000|2025-11-07 00:45:00|26.9|26.6|27.25|26.95|29.89|28.34|26.71|26.1|175
1762476600000|2025-11-07 00:50:00|27.22|26.92|27.13|26.83|29.9|28.37|27.08|26.1|132
1762476900000|2025-11-07 00:55:00|27.15|26.85|27.13|26.83|28.58|28.28|27.02|26.72|122
1762477200000|2025-11-07 01:00:00|27.16|26.86|27.15|26.85|28.65|28.35|27.02|26.72|105
1762477500000|2025-11-07 01:05:00|27.13|26.83|28.27|27.97|28.56|28.26|26.77|26.47|116
1762477800000|2025-11-07 01:10:00|28.28|27.98|26.81|26.51|29.9|27.98|26.67|26.37|112
1762478100000|2025-11-07 01:15:00|26.79|26.49|28.27|27.97|28.51|28.21|26.78|26.48|89
1762478400000|2025-11-07 01:20:00|27.02|26.72|27.22|26.92|28.55|28.25|27|26.7|104
1762478700000|2025-11-07 01:25:00|27.2|26.9|27.05|26.75|28.6|28.3|27.01|26.71|62
1762479000000|2025-11-07 01:30:00|27.03|26.73|27.77|27.47|28.55|28.25|26.99|26.69|70
1762479300000|2025-11-07 01:35:00|27.02|26.72|26.91|26.61|29.9|28.15|26.64|26.34|167
1762479600000|2025-11-07 01:40:00|26.89|26.59|27.12|26.82|28.56|28.26|26.85|26.55|119
1762479900000|2025-11-07 01:45:00|27.1|26.8|28.48|28.18|28.58|28.28|26.85|26.55|149
1762480200000|2025-11-07 01:50:00|27.72|27.42|27.04|26.74|28.52|28.22|26.97|26.67|102
1762480500000|2025-11-07 01:55:00|27.75|27.45|27.3|27|28.61|28.31|27.04|26.74|69
1762480800000|2025-11-07 02:00:00|27.28|26.98|27.35|27.05|28.66|28.36|27.23|26.93|110
1762481100000|2025-11-07 02:05:00|27.33|27.03|27.22|26.92|28.64|28.34|27.16|26.86|80
1762481400000|2025-11-07 02:10:00|27.2|26.9|27.33|27.03|28.69|28.39|27.14|26.84|66
1762481700000|2025-11-07 02:15:00|27.94|27.64|27.33|27.03|28.69|28.39|27.19|26.89|91
1762482000000|2025-11-07 02:20:00|28|27.7|27.1|26.8|28|27.7|27.03|26.73|75
1762482300000|2025-11-07 02:25:00|27.08|26.78|28.57|28.27|28.59|28.29|27.08|26.78|70
1762482600000|2025-11-07 02:30:00|27.16|26.86|27.4|27.1|28.6|28.3|27.09|26.79|58
1762482900000|2025-11-07 02:35:00|27.38|27.08|27.78|27.48|28.57|28.27|27.03|26.73|82
1762483200000|2025-11-07 02:40:00|27.76|27.46|27|26.7|28.55|28.25|27|26.7|46
1762483500000|2025-11-07 02:45:00|26.98|26.68|26.96|26.66|28.51|28.21|26.9|26.6|60
1762483800000|2025-11-07 02:50:00|27.63|27.33|27.02|26.72|28.51|28.21|26.9|26.6|63
1762484100000|2025-11-07 02:55:00|27|26.7|27.01|26.71|28.54|28.24|26.95|26.65|62
1762484400000|2025-11-07 03:00:00|26.99|26.69|28.23|27.93|29.1|28.8|26.99|26.69|194
1762484700000|2025-11-07 03:05:00|28.2|27.9|28.61|28.31|29.31|29.01|28.12|27.82|255
1762485000000|2025-11-07 03:10:00|28.63|28.33|28.76|28.46|29.4|29.1|28.53|28.23|295
1762485300000|2025-11-07 03:15:00|28.74|28.44|28.56|28.26|29.3|29|28.31|28.01|191
1762485600000|2025-11-07 03:20:00|28.53|28.23|28.39|28.09|29.25|28.95|28.34|28.04|116
1762485900000|2025-11-07 03:25:00|28.36|28.06|28.51|28.21|29.24|28.94|28.3|28|87
1762486200000|2025-11-07 03:30:00|28.53|28.23|28.71|28.41|29.17|28.87|28.2|27.9|112
1762486500000|2025-11-07 03:35:00|28.72|28.42|28.37|28.07|29.2|28.9|28.29|27.99|96
1762486800000|2025-11-07 03:40:00|28.34|28.04|28.15|27.85|29.21|28.91|28.15|27.85|90
1762487100000|2025-11-07 03:45:00|28.02|27.72|28.1|27.8|29.12|28.82|28.02|27.72|84
1762487400000|2025-11-07 03:50:00|28.08|27.78|28.17|27.87|29.09|28.79|28.08|27.78|91
1762487700000|2025-11-07 03:55:00|28.33|28.03|28.72|28.42|28.8|28.5|28.17|27.87|62
1762488000000|2025-11-07 04:00:00|28.25|27.95|28.17|27.87|28.81|28.51|28.05|27.75|135
1762488300000|2025-11-07 04:05:00|28.19|27.89|28.17|27.87|28.77|28.47|28.12|27.82|91
1762488600000|2025-11-07 04:10:00|28.18|27.88|28.07|27.77|28.69|28.39|28.06|27.76|65
1762488900000|2025-11-07 04:15:00|28.17|27.87|28.13|27.83|28.68|28.38|28.07|27.77|49
1762489200000|2025-11-07 04:20:00|28.11|27.81|28.14|27.84|28.71|28.41|28.1|27.8|45
1762489500000|2025-11-07 04:25:00|28.11|27.81|28.07|27.77|28.65|28.35|28.06|27.76|39
1762489800000|2025-11-07 04:30:00|28.11|27.81|28.1|27.8|28.65|28.35|28.05|27.75|35
1762490100000|2025-11-07 04:35:00|28.6|28.3|27.95|27.65|28.6|28.3|27.95|27.65|33
1762490400000|2025-11-07 04:40:00|28.04|27.74|28.59|28.29|28.6|28.3|27.95|27.65|32
1762490700000|2025-11-07 04:45:00|28.29|27.99|27.95|27.65|28.6|28.3|27.95|27.65|28
1762491000000|2025-11-07 04:50:00|28.04|27.74|28.04|27.74|28.64|28.34|27.85|27.55|48
1762491300000|2025-11-07 04:55:00|28.03|27.73|28.76|28.46|28.78|28.48|28.03|27.73|103
1762491600000|2025-11-07 05:00:00|28.34|28.04|28.42|28.12|28.77|28.47|28.2|27.9|71
1762491900000|2025-11-07 05:05:00|28.4|28.1|28.36|28.06|28.79|28.49|28.25|27.95|64
1762492200000|2025-11-07 05:10:00|28.34|28.04|28.39|28.09|28.81|28.51|28.31|28.01|63
1762492500000|2025-11-07 05:15:00|28.37|28.07|28.34|28.04|28.82|28.52|28.27|27.97|55
1762492800000|2025-11-07 05:20:00|28.31|28.01|28.27|27.97|28.77|28.47|28.24|27.94|20
1762493100000|2025-11-07 05:25:00|28.29|27.99|28.29|27.99|28.76|28.46|28.22|27.92|30
1762493400000|2025-11-07 05:30:00|28.27|27.97|28.12|27.82|28.9|28.6|28.1|27.8|53
1762493700000|2025-11-07 05:35:00|28.1|27.8|28.1|27.8|28.87|28.57|28.04|27.74|55
1762494000000|2025-11-07 05:40:00|28.85|28.55|28.17|27.87|28.88|28.58|28.04|27.74|24
1762494300000|2025-11-07 05:45:00|28.15|27.85|28.13|27.83|28.88|28.58|28.04|27.74|36
1762494600000|2025-11-07 05:50:00|28.11|27.81|28.29|27.99|28.97|28.67|28.11|27.81|26
1762494900000|2025-11-07 05:55:00|28.26|27.96|28.98|28.68|28.98|28.68|28.22|27.92|28
1762495200000|2025-11-07 06:00:00|28.7|28.4|29.06|28.76|29.06|28.76|28.7|28.4|18
1762495500000|2025-11-07 06:05:00|28.8|28.5|28.67|28.37|29.11|28.81|28.51|28.21|24
1762495800000|2025-11-07 06:10:00|28.65|28.35|28.95|28.65|28.97|28.67|28.45|28.15|27
1762496100000|2025-11-07 06:15:00|28.94|28.64|28.97|28.67|28.99|28.69|28.62|28.32|33
1762496400000|2025-11-07 06:20:00|28.98|28.68|28.96|28.66|28.99|28.69|28.62|28.32|44
1762496700000|2025-11-07 06:25:00|28.97|28.67|28.98|28.68|28.99|28.69|28.63|28.33|28
1762497000000|2025-11-07 06:30:00|28.69|28.39|28.82|28.52|28.98|28.68|28.63|28.33|29
1762497300000|2025-11-07 06:35:00|28.8|28.5|28.81|28.51|28.9|28.6|28.79|28.49|29
1762497600000|2025-11-07 06:40:00|28.8|28.5|28.81|28.51|28.91|28.61|28.52|28.22|32
1762497900000|2025-11-07 06:45:00|28.8|28.5|28.81|28.51|28.86|28.56|28.39|28.09|42
1762498200000|2025-11-07 06:50:00|28.8|28.5|28.69|28.39|28.81|28.51|28.31|28.01|35
1762498500000|2025-11-07 06:55:00|28.68|28.38|28.61|28.31|28.75|28.45|28.25|27.95|16
1762498800000|2025-11-07 07:00:00|28.6|28.3|28.54|28.24|28.75|28.45|28.23|27.93|16
1762499100000|2025-11-07 07:05:00|28.53|28.23|28.72|28.42|28.75|28.45|28.2|27.9|23
1762499400000|2025-11-07 07:10:00|28.35|28.05|28.73|28.43|28.78|28.48|28.29|27.99|46
1762499700000|2025-11-07 07:15:00|28.74|28.44|28.73|28.43|28.8|28.5|28.31|28.01|33
1762500000000|2025-11-07 07:20:00|28.72|28.42|28.75|28.45|28.76|28.46|28.3|28|25
1762500300000|2025-11-07 07:25:00|28.65|28.35|28.72|28.42|28.75|28.45|28.25|27.95|23
1762500600000|2025-11-07 07:30:00|28.3|28|28.71|28.41|28.81|28.51|28.29|27.99|51
1762500900000|2025-11-07 07:35:00|28.69|28.39|28.75|28.45|28.78|28.48|28.27|27.97|33
1762501200000|2025-11-07 07:40:00|28.73|28.43|28.86|28.56|28.86|28.56|28.37|28.07|25
1762501500000|2025-11-07 07:45:00|28.48|28.18|28.94|28.64|28.94|28.64|28.48|28.18|21
1762501800000|2025-11-07 07:50:00|28.93|28.63|28.94|28.64|28.94|28.64|28.53|28.23|16
1762502100000|2025-11-07 07:55:00|28.64|28.34|28.95|28.65|28.95|28.65|28.58|28.28|8
1762502400000|2025-11-07 08:00:00|28.94|28.64|28.98|28.68|28.98|28.68|28.58|28.28|15
1762502700000|2025-11-07 08:05:00|28.97|28.67|29|28.7|29|28.7|28.66|28.36|15
1762503000000|2025-11-07 08:10:00|28.98|28.68|29.02|28.72|29.02|28.72|28.67|28.37|16
1762503300000|2025-11-07 08:15:00|29.04|28.74|29|28.7|29.04|28.74|28.71|28.41|19
1762503600000|2025-11-07 08:20:00|28.99|28.69|29|28.7|29|28.7|28.65|28.35|26
1762503900000|2025-11-07 08:25:00|28.67|28.37|28.99|28.69|29.05|28.75|28.65|28.35|26
1762504200000|2025-11-07 08:30:00|28.98|28.68|28.96|28.66|28.99|28.69|28.63|28.33|28
1762504500000|2025-11-07 08:35:00|28.97|28.67|28.89|28.59|28.97|28.67|28.58|28.28|27
1762504800000|2025-11-07 08:40:00|28.62|28.32|28.91|28.61|28.97|28.67|28.6|28.3|33
1762505100000|2025-11-07 08:45:00|28.9|28.6|28.94|28.64|28.94|28.64|28.55|28.25|35
1762505400000|2025-11-07 08:50:00|28.93|28.63|28.94|28.64|28.94|28.64|28.58|28.28|29
1762505700000|2025-11-07 08:55:00|28.59|28.29|28.93|28.63|28.94|28.64|28.58|28.28|35
1762506000000|2025-11-07 09:00:00|28.92|28.62|28.59|28.29|28.94|28.64|28.58|28.28|22
1762506300000|2025-11-07 09:05:00|28.94|28.64|28.93|28.63|28.94|28.64|28.58|28.28|42
1762506600000|2025-11-07 09:10:00|28.59|28.29|28.94|28.64|28.94|28.64|28.59|28.29|34
1762506900000|2025-11-07 09:15:00|28.93|28.63|28.91|28.61|28.94|28.64|28.58|28.28|22
1762507200000|2025-11-07 09:20:00|28.9|28.6|28.93|28.63|28.94|28.64|28.57|28.27|22
1762507500000|2025-11-07 09:25:00|28.65|28.35|28.61|28.31|28.94|28.64|28.56|28.26|42
1762507800000|2025-11-07 09:30:00|28.94|28.64|28.57|28.27|28.94|28.64|28.44|28.14|17
1762508100000|2025-11-07 09:35:00|28.4|28.1|28.74|28.44|28.75|28.45|28.02|27.72|17
1762508400000|2025-11-07 09:40:00|28.73|28.43|28.74|28.44|28.75|28.45|27.95|27.65|13
1762508700000|2025-11-07 09:45:00|28.73|28.43|28.26|27.96|28.75|28.45|28.16|27.86|18
1762509000000|2025-11-07 09:50:00|28.25|27.95|27.57|27.27|28.25|27.95|27.53|27.23|41
1762509300000|2025-11-07 09:55:00|27.55|27.25|27.6|27.3|28.05|27.75|27.55|27.25|29
1762509600000|2025-11-07 10:00:00|27.96|27.66|28.57|28.27|28.63|28.33|27.52|27.22|70
1762509900000|2025-11-07 10:05:00|28.56|28.26|28.48|28.18|28.61|28.31|27.54|27.24|82
1762510200000|2025-11-07 10:10:00|28.47|28.17|27.55|27.25|28.47|28.17|27.52|27.22|49
1762510500000|2025-11-07 10:15:00|28.36|28.06|28.24|27.94|28.36|28.06|27.45|27.15|63
1762510800000|2025-11-07 10:20:00|28.23|27.93|27.45|27.15|28.25|27.95|27.45|27.15|41
1762511100000|2025-11-07 10:25:00|28.16|27.86|27.47|27.17|28.56|28.26|27.46|27.16|31
1762511400000|2025-11-07 10:30:00|27.49|27.19|28.45|28.15|28.52|28.22|27.46|27.16|24
1762511700000|2025-11-07 10:35:00|28.44|28.14|28.37|28.07|28.44|28.14|28.37|28.07|8
1762512000000|2025-11-07 10:40:00|28.36|28.06|28.3|28|28.36|28.06|28.29|27.99|10
1762512300000|2025-11-07 10:45:00|28.29|27.99|28.21|27.91|28.29|27.99|28.21|27.91|9
1762512600000|2025-11-07 10:50:00|28.2|27.9|28.13|27.83|28.2|27.9|28.13|27.83|8
1762512900000|2025-11-07 10:55:00|28.12|27.82|28.52|28.22|28.55|28.25|27.99|27.69|11
1762513200000|2025-11-07 11:00:00|28.51|28.21|28.5|28.2|28.55|28.25|27.98|27.68|12
1762513500000|2025-11-07 11:05:00|28.49|28.19|28.53|28.23|28.55|28.25|27.98|27.68|16
1762513800000|2025-11-07 11:10:00|28|27.7|28.55|28.25|28.55|28.25|27.98|27.68|17
1762514100000|2025-11-07 11:15:00|28.54|28.24|28.51|28.21|28.55|28.25|28|27.7|15
1762514400000|2025-11-07 11:20:00|27.94|27.64|28.55|28.25|28.55|28.25|27.94|27.64|17
1762514700000|2025-11-07 11:25:00|28.54|28.24|28.52|28.22|28.55|28.25|27.99|27.69|10
1762515000000|2025-11-07 11:30:00|28.51|28.21|28.49|28.19|28.55|28.25|27.99|27.69|13
1762515300000|2025-11-07 11:35:00|28.48|28.18|28.55|28.25|28.55|28.25|27.97|27.67|21
1762515600000|2025-11-07 11:40:00|28.54|28.24|28.54|28.24|28.55|28.25|28|27.7|13
1762515900000|2025-11-07 11:45:00|28.53|28.23|28.55|28.25|28.55|28.25|27.98|27.68|20
1762516200000|2025-11-07 11:50:00|28.54|28.24|28.52|28.22|28.55|28.25|28|27.7|9
1762516500000|2025-11-07 11:55:00|28|27.7|28.52|28.22|28.55|28.25|28|27.7|12
1762516800000|2025-11-07 12:00:00|27.99|27.69|28.51|28.21|28.55|28.25|27.99|27.69|8
1762517100000|2025-11-07 12:05:00|28.55|28.25|28.54|28.24|28.55|28.25|28.54|28.24|4
1762517400000|2025-11-07 12:10:00|28.55|28.25|28.53|28.23|28.55|28.25|28|27.7|9
1762517700000|2025-11-07 12:15:00|28|27.7|28.58|28.28|28.58|28.28|28|27.7|15
1762518000000|2025-11-07 12:20:00|28.59|28.29|28.66|28.36|28.66|28.36|28.08|27.78|18
1762518300000|2025-11-07 12:25:00|28.67|28.37|28.36|28.06|28.68|28.38|27.3|27|17
1762518600000|2025-11-07 12:30:00|28.35|28.05|28.37|28.07|28.4|28.1|27.74|27.44|19
1762518900000|2025-11-07 12:35:00|28.36|28.06|28.4|28.1|28.4|28.1|27.77|27.47|24
1762519200000|2025-11-07 12:40:00|28.39|28.09|28.4|28.1|28.4|28.1|27.81|27.51|14
1762519500000|2025-11-07 12:45:00|28.39|28.09|28.38|28.08|28.4|28.1|27.77|27.47|19
1762519800000|2025-11-07 12:50:00|27.76|27.46|28.38|28.08|28.4|28.1|27.76|27.46|20
1762520100000|2025-11-07 12:55:00|28.37|28.07|28.36|28.06|28.4|28.1|27.77|27.47|18
1762520400000|2025-11-07 13:00:00|27.76|27.46|28.28|27.98|28.4|28.1|27.73|27.43|26
1762520700000|2025-11-07 13:05:00|28.27|27.97|28.39|28.09|28.4|28.1|27.72|27.42|12
1762521000000|2025-11-07 13:10:00|28.38|28.08|28.4|28.1|28.4|28.1|27.77|27.47|13
1762521300000|2025-11-07 13:15:00|28.39|28.09|28.4|28.1|28.4|28.1|28.37|28.07|6
1762521600000|2025-11-07 13:20:00|28.41|28.11|28.4|28.1|28.43|28.13|28.4|28.1|18
1762521900000|2025-11-07 13:25:00|27.77|27.47|28.4|28.1|28.4|28.1|27.77|27.47|6
1762522200000|2025-11-07 13:30:00|27.78|27.48|28.4|28.1|28.4|28.1|27.78|27.48|2
1762522500000|2025-11-07 13:35:00|27.81|27.51|28.4|28.1|28.4|28.1|27.81|27.51|2
1762522800000|2025-11-07 13:40:00|28.39|28.09|28.37|28.07|28.4|28.1|27.77|27.47|10
1762523100000|2025-11-07 13:45:00|28.4|28.1|28.42|28.12|28.42|28.12|27.77|27.47|19
1762523400000|2025-11-07 13:50:00|27.82|27.52|28.42|28.12|28.45|28.15|27.82|27.52|35
1762523700000|2025-11-07 13:55:00|28.4|28.1|28.4|28.1|28.43|28.13|27.79|27.49|29
1762524000000|2025-11-07 14:00:00|28.41|28.11|28.4|28.1|28.41|28.11|27.76|27.46|13
1762524300000|2025-11-07 14:05:00|27.78|27.48|28.4|28.1|28.4|28.1|27.77|27.47|6
1762524600000|2025-11-07 14:10:00|28.41|28.11|28.42|28.12|28.48|28.18|27.83|27.53|55
1762524900000|2025-11-07 14:15:00|28.4|28.1|28.4|28.1|28.41|28.11|27.77|27.47|8
1762525200000|2025-11-07 14:20:00|27.78|27.48|28.4|28.1|28.4|28.1|27.75|27.45|6
1762525500000|2025-11-07 14:25:00|27.77|27.47|28.4|28.1|28.4|28.1|27.77|27.47|6
1762525800000|2025-11-07 14:30:00|27.77|27.47|28.4|28.1|28.4|28.1|27.77|27.47|6
1762526100000|2025-11-07 14:35:00|28.39|28.09|28.39|28.09|28.4|28.1|27.78|27.48|7
1762526400000|2025-11-07 14:40:00|27.82|27.52|28.5|28.2|28.5|28.2|27.78|27.48|17
1762526700000|2025-11-07 14:45:00|28.51|28.21|28.51|28.21|28.56|28.26|27.87|27.57|29
1762527000000|2025-11-07 14:50:00|28.46|28.16|28.52|28.22|28.56|28.26|28.43|28.13|25
1762527300000|2025-11-07 14:55:00|28.5|28.2|28.54|28.24|28.59|28.29|28.39|28.09|24
1762527600000|2025-11-07 15:00:00|28.56|28.26|28.48|28.18|28.56|28.26|27.92|27.62|19
1762527900000|2025-11-07 15:05:00|28.44|28.14|28.55|28.25|28.55|28.25|28.39|28.09|30
1762528200000|2025-11-07 15:10:00|28.56|28.26|28.69|28.39|28.69|28.39|28.39|28.09|25
1762528500000|2025-11-07 15:15:00|28.7|28.4|28.62|28.32|28.71|28.41|28.39|28.09|19
1762528800000|2025-11-07 15:20:00|28.63|28.33|28.64|28.34|28.7|28.4|28.39|28.09|17
1762529100000|2025-11-07 15:25:00|28.63|28.33|28.71|28.41|28.77|28.47|28.63|28.33|21
1762529400000|2025-11-07 15:30:00|28.72|28.42|28.7|28.4|28.74|28.44|28.56|28.26|17
1762529700000|2025-11-07 15:35:00|28.69|28.39|28.7|28.4|28.73|28.43|28.67|28.37|20
1762530000000|2025-11-07 15:40:00|28.57|28.27|28.73|28.43|28.73|28.43|28.57|28.27|13
1762530300000|2025-11-07 15:45:00|28.74|28.44|28.87|28.57|28.87|28.57|28.73|28.43|19
1762530600000|2025-11-07 15:50:00|28.88|28.58|28.92|28.62|28.95|28.65|28.37|28.07|26
1762530900000|2025-11-07 15:55:00|28.91|28.61|28.91|28.61|28.95|28.65|28.37|28.07|18
1762531200000|2025-11-07 16:00:00|28.92|28.62|28.87|28.57|28.94|28.64|28.37|28.07|18
1762531500000|2025-11-07 16:05:00|28.86|28.56|28.86|28.56|28.88|28.58|28.75|28.45|22
1762531800000|2025-11-07 16:10:00|28.84|28.54|28.82|28.52|28.89|28.59|28.76|28.46|18
1762532100000|2025-11-07 16:15:00|28.83|28.53|28.25|27.95|28.9|28.6|28.11|27.81|59
1762532400000|2025-11-07 16:20:00|28.22|27.92|28.55|28.25|29.08|28.78|27.85|27.55|137
1762532700000|2025-11-07 16:25:00|28.56|28.26|28.64|28.34|29.09|28.79|28.5|28.2|85
1762533000000|2025-11-07 16:30:00|28.61|28.31|28.69|28.39|29.11|28.81|27.93|27.63|125
1762533300000|2025-11-07 16:35:00|28.72|28.42|28.63|28.33|29.13|28.83|27.93|27.63|116
1762533600000|2025-11-07 16:40:00|28.6|28.3|28.85|28.55|29.22|28.92|27.99|27.69|165
1762533900000|2025-11-07 16:45:00|28.83|28.53|29.06|28.76|29.28|28.98|28.68|28.38|154
1762534200000|2025-11-07 16:50:00|29.03|28.73|29.2|28.9|29.38|29.08|28.92|28.62|113
1762534500000|2025-11-07 16:55:00|29.22|28.92|28.99|28.69|29.4|29.1|28.83|28.53|143
1762534800000|2025-11-07 17:00:00|28.97|28.67|28.94|28.64|29.29|28.99|28.02|27.72|178
1762535100000|2025-11-07 17:05:00|28.96|28.66|29.28|28.98|29.28|28.98|28.83|28.53|90
1762535400000|2025-11-07 17:10:00|29.26|28.96|29.38|29.08|29.41|29.11|29.26|28.96|15
1762535700000|2025-11-07 17:15:00|29.39|29.09|33.6|29.18|33.6|29.94|29.39|29.09|14
1762536000000|2025-11-07 17:20:00|30.48|29.19|33.6|29.5|33.6|30.36|30.38|29.19|61
1762536300000|2025-11-07 17:25:00|30.72|29.51|33.6|29.66|33.6|30.52|30.72|29.51|40
1762536600000|2025-11-07 17:30:00|30.85|29.67|33.6|29.81|33.6|31.28|30.84|29.67|50
1762536900000|2025-11-07 17:35:00|30.95|29.82|33.6|29.97|33.6|31.36|30.95|29.82|51
1762537200000|2025-11-07 17:40:00|31.06|29.98|33.6|30.13|33.6|31.44|31.06|29.98|48
1762537500000|2025-11-07 17:45:00|31.22|30.14|30.83|30.53|33.6|31.74|30.59|29.65|64
1762537800000|2025-11-07 17:50:00|30.07|29.77|30.14|29.84|30.14|29.84|30.01|29.71|12
1762538100000|2025-11-07 17:55:00|30.15|29.85|30.14|29.84|30.16|29.86|29.95|29.65|17
1762538400000|2025-11-07 18:00:00|30.15|29.85|30.18|29.88|30.23|29.93|29.9|29.6|92
1762538700000|2025-11-07 18:05:00|30.15|29.85|30.33|30.03|31.51|31.21|28.89|28.59|79
1762539000000|2025-11-07 18:10:00|30.31|30.01|30.6|30.3|31.87|31.57|30.2|29.9|117
1762539300000|2025-11-07 18:15:00|30.57|30.27|30.46|30.16|33.6|31.8|29.04|28.74|135
1762539600000|2025-11-07 18:20:00|30.43|30.13|30.32|30.02|33.6|31.44|28.86|27.33|97
1762539900000|2025-11-07 18:25:00|30.3|30|30.24|29.94|33.6|31.19|30.12|27.33|89
1762540200000|2025-11-07 18:30:00|30.26|29.96|31.29|30.99|33.6|31.16|30.21|29.91|63
1762540500000|2025-11-07 18:35:00|30.22|29.92|30.16|29.86|33.6|31.41|30.16|29.86|68
1762540800000|2025-11-07 18:40:00|30.13|29.83|30.14|29.84|33.6|31.35|29.99|29.69|72
1762541100000|2025-11-07 18:45:00|30.16|29.86|30.08|29.78|33.6|31.33|29.87|29.57|81
1762541400000|2025-11-07 18:50:00|30.1|29.8|29.86|29.56|33.6|31.3|28.7|28.4|111
1762541700000|2025-11-07 18:55:00|29.88|29.58|29.79|29.49|29.92|29.62|29.68|29.38|48
1762542000000|2025-11-07 19:00:00|29.77|29.47|29.83|29.53|33.6|30.82|29.73|29.43|68
1762542300000|2025-11-07 19:05:00|29.85|29.55|29.79|29.49|33.6|30.64|29.71|29.41|68
1762542600000|2025-11-07 19:10:00|29.81|29.51|29.96|29.66|33.6|30.73|29.8|29.5|39
1762542900000|2025-11-07 19:15:00|29.94|29.64|29.87|29.57|31.02|30.72|29.8|29.5|52
1762543200000|2025-11-07 19:20:00|29.89|29.59|29.84|29.54|31|30.7|29.8|29.5|27
1762543500000|2025-11-07 19:25:00|29.86|29.56|29.82|29.52|31.01|30.71|29.81|29.51|43
1762543800000|2025-11-07 19:30:00|29.8|29.5|29.86|29.56|31.02|30.72|29.8|29.5|54
1762544100000|2025-11-07 19:35:00|29.88|29.58|29.94|29.64|31.01|30.71|29.81|29.51|37
1762544400000|2025-11-07 19:40:00|29.96|29.66|29.97|29.67|31.07|30.77|28.76|28.46|44
1762544700000|2025-11-07 19:45:00|29.94|29.64|29.76|29.46|31.02|30.72|29.73|29.43|48
1762545000000|2025-11-07 19:50:00|29.73|29.43|29.86|29.56|30.98|30.68|29.58|29.28|37
1762545300000|2025-11-07 19:55:00|29.83|29.53|29.92|29.62|31|30.7|29.75|29.45|31
1762545600000|2025-11-07 20:00:00|29.9|29.6|30.99|30.69|31.02|30.72|29.85|29.55|32
1762545900000|2025-11-07 20:05:00|30.98|30.68|29.96|29.66|31.03|30.73|29.73|29.43|61
1762546200000|2025-11-07 20:10:00|29.93|29.63|30.42|30.12|31.98|31.05|29.91|27.33|149
1762546500000|2025-11-07 20:15:00|30.44|30.14|31.09|30.79|31.2|30.9|28.95|28.65|94
1762546800000|2025-11-07 20:20:00|31.13|30.83|30.14|29.84|31.13|30.83|28.81|28.51|53
1762547100000|2025-11-07 20:25:00|30.12|29.82|30.37|30.07|31.24|30.94|30.1|29.8|42
1762547400000|2025-11-07 20:30:00|30.34|30.04|30.29|29.99|31.26|30.96|30.28|29.98|56
1762547700000|2025-11-07 20:35:00|31.2|30.9|30.4|30.1|31.95|30.95|30.3|27.33|25
1762548000000|2025-11-07 20:40:00|30.42|30.12|30.53|30.23|31.32|31.02|30.38|30.08|38
1762548300000|2025-11-07 20:45:00|30.51|30.21|30.6|30.3|31.35|31.05|30.47|30.17|44
1762548600000|2025-11-07 20:50:00|30.59|30.29|30.58|30.28|30.6|30.3|30.5|30.2|26
1762548900000|2025-11-07 20:55:00|30.6|30.3|30.65|30.35|31.4|31.1|30.5|30.2|68
1762549200000|2025-11-07 21:00:00|30.67|30.37|30.55|30.25|31.35|31.05|30.47|30.17|45
1762549500000|2025-11-07 21:05:00|30.57|30.27|30.64|30.34|31.35|31.05|30.51|30.21|30
1762549800000|2025-11-07 21:10:00|30.61|30.31|30.69|30.39|31.38|31.08|30.4|30.1|30
1762550100000|2025-11-07 21:15:00|31.37|31.07|30.73|30.43|31.41|31.11|30.63|30.33|44
1762550400000|2025-11-07 21:20:00|30.75|30.45|31.69|31.39|32.12|31.82|30.72|30.42|325
1762550700000|2025-11-07 21:25:00|31.66|31.36|31.45|31.15|31.91|31.61|31.14|30.84|196
1762551000000|2025-11-07 21:30:00|31.42|31.12|31.48|31.18|31.85|31.55|30.96|30.66|141
1762551300000|2025-11-07 21:35:00|31.5|31.2|31.22|30.92|31.79|31.49|31.2|30.9|44
1762551600000|2025-11-07 21:40:00|31.2|30.9|32.11|31.81|32.13|31.83|31.2|30.9|130
1762551900000|2025-11-07 21:45:00|32.09|31.79|32.34|32.04|32.37|32.07|31.73|31.43|108
1762552200000|2025-11-07 21:50:00|32.31|32.01|32.19|31.89|32.99|32.69|31.62|31.32|110
1762552500000|2025-11-07 21:55:00|32.16|31.86|32.45|32.15|33.12|32.82|32.13|31.83|98
1762588800000|2025-11-08 08:00:00|30.24|29.94|30.26|29.96|31.26|30.96|30.21|29.91|23
1762589100000|2025-11-08 08:05:00|30.23|29.93|30.26|29.96|31.24|30.94|30.19|29.89|28
1762589400000|2025-11-08 08:10:00|30.24|29.94|30.15|29.85|31.21|30.91|30.15|29.85|17
1762589700000|2025-11-08 08:15:00|30.12|29.82|30|29.7|31.17|30.87|29.82|29.52|45
1762590000000|2025-11-08 08:20:00|29.97|29.67|30.17|29.87|31.2|30.9|29.97|29.67|26
1762590300000|2025-11-08 08:25:00|30.14|29.84|30.28|29.98|31.25|30.95|30.14|29.84|33
1762590600000|2025-11-08 08:30:00|30.25|29.95|30.38|30.08|31.28|30.98|30.22|29.92|36
1762590900000|2025-11-08 08:35:00|30.4|30.1|30.47|30.17|31.34|31.04|30.3|30|49
1762591200000|2025-11-08 08:40:00|30.44|30.14|30.46|30.16|31.38|31.08|30.41|30.11|42
1762591500000|2025-11-08 08:45:00|30.44|30.14|30.39|30.09|31.35|31.05|30.38|30.08|33
1762591800000|2025-11-08 08:50:00|30.4|30.1|30.35|30.05|31.28|30.98|30.33|30.03|24
1762592100000|2025-11-08 08:55:00|30.37|30.07|30.31|30.01|31.28|30.98|30.31|30.01|8
1762592400000|2025-11-08 09:00:00|30.28|29.98|30.14|29.84|31.25|30.95|30.13|29.83|33
1762592700000|2025-11-08 09:05:00|30.16|29.86|30.14|29.84|31.16|30.86|30.06|29.76|15
1762593000000|2025-11-08 09:10:00|30.16|29.86|30.15|29.85|31.2|30.9|30.13|29.83|18
1762593300000|2025-11-08 09:15:00|30.13|29.83|30.3|30|31.19|30.89|30.13|29.83|17
1762593600000|2025-11-08 09:20:00|30.27|29.97|30.37|30.07|31.28|30.98|30.23|29.93|46
1762593900000|2025-11-08 09:25:00|30.35|30.05|30.36|30.06|31.27|30.97|30.29|29.99|39
1762594200000|2025-11-08 09:30:00|30.34|30.04|30.36|30.06|31.27|30.97|30.29|29.99|31
1762594500000|2025-11-08 09:35:00|30.38|30.08|30.28|29.98|31.29|30.99|30.26|29.96|33
1762594800000|2025-11-08 09:40:00|30.3|30|30.16|29.86|31.23|30.93|30.16|29.86|33
1762595100000|2025-11-08 09:45:00|30.13|29.83|29.95|29.65|31.17|30.87|29.95|29.65|43
1762595400000|2025-11-08 09:50:00|29.93|29.63|29.92|29.62|31.09|30.79|29.85|29.55|43
1762595700000|2025-11-08 09:55:00|29.89|29.59|30.03|29.73|31.13|30.83|29.89|29.59|18
1762596000000|2025-11-08 10:00:00|30.05|29.75|30.1|29.8|31.16|30.86|29.98|29.68|28
1762596300000|2025-11-08 10:05:00|30.12|29.82|30.03|29.73|31.17|30.87|30|29.7|38
1762596600000|2025-11-08 10:10:00|30.01|29.71|30.14|29.84|31.17|30.87|30.01|29.71|23
1762596900000|2025-11-08 10:15:00|30.16|29.86|30.1|29.8|31.19|30.89|29.95|29.65|35
1762597200000|2025-11-08 10:20:00|30.14|29.84|30.09|29.79|31.15|30.85|30.08|29.78|14
1762597500000|2025-11-08 10:25:00|30.07|29.77|30.69|30.39|31.23|30.93|30.07|29.77|35
1762597800000|2025-11-08 10:30:00|30.68|30.38|30.25|29.95|31.25|30.95|30.25|29.95|18
1762598100000|2025-11-08 10:35:00|30.22|29.92|30.29|29.99|31.24|30.94|30.12|29.82|12
1762598400000|2025-11-08 10:40:00|30.31|30.01|30.26|29.96|30.39|30.09|30.21|29.91|12
1762598700000|2025-11-08 10:45:00|30.24|29.94|30.32|30.02|31.27|30.97|30.04|29.74|19
1762599000000|2025-11-08 10:50:00|30.3|30|30.31|30.01|31.26|30.96|30.29|29.99|11
1762599300000|2025-11-08 10:55:00|30.28|29.98|30.31|30.01|31.27|30.97|30.28|29.98|6
1762599600000|2025-11-08 11:00:00|30.28|29.98|30.31|30.01|31.28|30.98|30.28|29.98|118
1762599900000|2025-11-08 11:05:00|30.29|29.99|30.37|30.07|31.29|30.99|30.29|29.99|17
1762600200000|2025-11-08 11:10:00|30.39|30.09|30.41|30.11|31.31|31.01|30.37|30.07|8
1762600500000|2025-11-08 11:15:00|30.38|30.08|30.43|30.13|31.32|31.02|30.28|29.98|33
1762600800000|2025-11-08 11:20:00|30.45|30.15|30.43|30.13|30.47|30.17|30.43|30.13|6
1762601100000|2025-11-08 11:25:00|30.4|30.1|30.46|30.16|30.47|30.17|30.4|30.1|3
1762601400000|2025-11-08 11:30:00|30.43|30.13|30.33|30.03|31.31|31.01|30.32|30.02|20
1762601700000|2025-11-08 11:35:00|30.3|30|30.22|29.92|31.22|30.92|30.19|29.89|30
1762602000000|2025-11-08 11:40:00|30.24|29.94|30.22|29.92|31.23|30.93|30.15|29.85|29
1762602300000|2025-11-08 11:45:00|30.19|29.89|30.22|29.92|31.24|30.94|30.07|29.77|43
1762602600000|2025-11-08 11:50:00|30.2|29.9|30.25|29.95|31.23|30.93|30.19|29.89|24
1762602900000|2025-11-08 11:55:00|30.23|29.93|30.33|30.03|31.27|30.97|30.23|29.93|20
1762603200000|2025-11-08 12:00:00|30.3|30|30.33|30.03|31.27|30.97|30.3|30|46
1762603500000|2025-11-08 12:05:00|30.35|30.05|30.32|30.02|31.28|30.98|30.27|29.97|25
1762603800000|2025-11-08 12:10:00|30.3|30|30.08|29.78|31.25|30.95|30.07|29.77|36
1762604100000|2025-11-08 12:15:00|30.06|29.76|31.16|30.86|31.21|30.91|30.06|29.76|44
1762604400000|2025-11-08 12:20:00|31.18|30.88|30.14|29.84|31.18|30.88|30.03|29.73|61
1762604700000|2025-11-08 12:25:00|30.12|29.82|30.2|29.9|30.24|29.94|30.12|29.82|15
1762605000000|2025-11-08 12:30:00|30.18|29.88|30.2|29.9|31.19|30.89|30.17|29.87|9
1762605300000|2025-11-08 12:35:00|30.16|29.86|30.11|29.81|31.19|30.89|30.11|29.81|12
1762605600000|2025-11-08 12:40:00|30.07|29.77|30.96|30.66|31.15|30.85|30.04|29.74|39
1762605900000|2025-11-08 12:45:00|30.97|30.67|30.1|29.8|31.15|30.85|30|29.7|43
1762606200000|2025-11-08 12:50:00|30.12|29.82|30.12|29.82|31.17|30.87|30.1|29.8|20
1762606500000|2025-11-08 12:55:00|30.09|29.79|30.18|29.88|31.18|30.88|30.09|29.79|22
1762606800000|2025-11-08 13:00:00|30.16|29.86|30.11|29.81|31.18|30.88|30.05|29.75|14
1762607100000|2025-11-08 13:05:00|30.13|29.83|30.03|29.73|31.13|30.83|29.95|29.65|41
1762607400000|2025-11-08 13:10:00|30.01|29.71|30.12|29.82|31.15|30.85|30.01|29.71|35
1762607700000|2025-11-08 13:15:00|30.09|29.79|30.17|29.87|31.17|30.87|30.01|29.71|46
1762608000000|2025-11-08 13:20:00|30.13|29.83|31.15|30.85|31.19|30.89|30.03|29.73|40
1762608300000|2025-11-08 13:25:00|30.09|29.79|30.1|29.8|31.15|30.85|30.04|29.74|27
1762608600000|2025-11-08 13:30:00|30.07|29.77|29.87|29.57|31.14|30.84|29.78|29.48|57
1762608900000|2025-11-08 13:35:00|29.84|29.54|29.83|29.53|31.07|30.77|29.79|29.49|40
1762609200000|2025-11-08 13:40:00|29.85|29.55|30|29.7|30.15|29.85|29.81|29.51|37
1762609500000|2025-11-08 13:45:00|29.98|29.68|29.95|29.65|31.08|30.78|29.81|29.51|21
1762609800000|2025-11-08 13:50:00|29.97|29.67|29.97|29.67|31.13|30.83|29.93|29.63|70
1762610100000|2025-11-08 13:55:00|29.95|29.65|29.77|29.47|31.08|30.78|29.76|29.46|45
1762610400000|2025-11-08 14:00:00|29.75|29.45|29.76|29.46|31.01|30.71|29.75|29.45|49
1762610700000|2025-11-08 14:05:00|29.73|29.43|29.68|29.38|30.98|30.68|29.68|29.38|59
1762611000000|2025-11-08 14:10:00|29.7|29.4|29.65|29.35|30.97|30.67|29.65|29.35|40
1762611300000|2025-11-08 14:15:00|29.67|29.37|29.43|29.13|30.95|30.65|29.41|29.11|62
1762611600000|2025-11-08 14:20:00|30.8|30.5|29.39|29.09|30.84|30.54|29.35|29.05|65
1762611900000|2025-11-08 14:25:00|29.4|29.1|29.37|29.07|30.83|30.53|29.36|29.06|29
1762612200000|2025-11-08 14:30:00|29.38|29.08|30.82|30.52|30.82|30.52|29.36|29.06|68
1762612500000|2025-11-08 14:35:00|29.62|29.32|29.59|29.29|30.9|30.6|29.52|29.22|47
1762612800000|2025-11-08 14:40:00|29.56|29.26|29.47|29.17|30.89|30.59|29.43|29.13|55
1762613100000|2025-11-08 14:45:00|29.45|29.15|29.55|29.25|30.89|30.59|29.43|29.13|52
1762613400000|2025-11-08 14:50:00|29.57|29.27|29.49|29.19|30.91|30.61|29.45|29.15|36
1762613700000|2025-11-08 14:55:00|29.47|29.17|29.56|29.26|29.69|29.39|29.47|29.17|12
1762614000000|2025-11-08 15:00:00|29.53|29.23|29.59|29.29|29.67|29.37|29.47|29.17|22
1762614300000|2025-11-08 15:05:00|29.63|29.33|29.4|29.1|30.87|30.57|29.39|29.09|28
1762614600000|2025-11-08 15:10:00|29.39|29.09|29.43|29.13|29.5|29.2|29.35|29.05|22
1762614900000|2025-11-08 15:15:00|29.46|29.16|29.41|29.11|30.84|30.54|29.35|29.05|73
1762615200000|2025-11-08 15:20:00|29.48|29.18|30.61|30.31|30.75|30.45|29.25|28.95|124
1762615500000|2025-11-08 15:25:00|30.62|30.32|29.25|28.95|30.75|30.45|29.25|28.95|42
1762615800000|2025-11-08 15:30:00|29.28|28.98|29.31|29.01|30.75|30.45|29.25|28.95|51
1762616100000|2025-11-08 15:35:00|29.3|29|29.07|28.77|29.31|29.01|29.05|28.75|32
1762616400000|2025-11-08 15:40:00|29.09|28.79|29.13|28.83|30.33|30.03|29.05|28.75|72
1762616700000|2025-11-08 15:45:00|29.17|28.87|29.09|28.79|29.6|29.3|29.05|28.75|28
1762617000000|2025-11-08 15:50:00|29.11|28.81|29.08|28.78|29.6|29.3|29.06|28.76|31
1762617300000|2025-11-08 15:55:00|29.11|28.81|29.05|28.75|29.62|29.32|29.05|28.75|44
1762617600000|2025-11-08 16:00:00|29.09|28.79|29.06|28.76|29.6|29.3|29.05|28.75|43
1762617900000|2025-11-08 16:05:00|29.1|28.8|28.95|28.65|29.6|29.3|28.95|28.65|117
1762618200000|2025-11-08 16:10:00|28.98|28.68|29.15|28.85|29.52|29.22|28.96|28.66|55
1762618500000|2025-11-08 16:15:00|29.11|28.81|29|28.7|29.48|29.18|29|28.7|41
1762618800000|2025-11-08 16:20:00|28.99|28.69|29.17|28.87|29.52|29.22|28.97|28.67|47
1762619100000|2025-11-08 16:25:00|29.16|28.86|29.22|28.92|29.58|29.28|29.09|28.79|42
1762619400000|2025-11-08 16:30:00|29.2|28.9|29.28|28.98|29.59|29.29|29.18|28.88|38
1762619700000|2025-11-08 16:35:00|29.25|28.95|29.65|29.35|29.67|29.37|29.24|28.94|50
1762620000000|2025-11-08 16:40:00|29.39|29.09|29.3|29|29.63|29.33|29.3|29|25
1762620300000|2025-11-08 16:45:00|29.32|29.02|29.29|28.99|29.61|29.31|29.23|28.93|44
1762620600000|2025-11-08 16:50:00|29.26|28.96|29.21|28.91|29.36|29.06|29.17|28.87|38
1762620900000|2025-11-08 16:55:00|29.18|28.88|29.32|29.02|29.34|29.04|29.18|28.88|31
1762621200000|2025-11-08 17:00:00|29.34|29.04|29.35|29.05|29.62|29.32|29.27|28.97|36
1762621500000|2025-11-08 17:05:00|29.32|29.02|29.23|28.93|29.61|29.31|29.14|28.84|35
1762621800000|2025-11-08 17:10:00|29.25|28.95|29.23|28.93|29.59|29.29|29.21|28.91|19
1762622100000|2025-11-08 17:15:00|29.21|28.91|29.32|29.02|29.62|29.32|29.21|28.91|63
1762622400000|2025-11-08 17:20:00|29.34|29.04|29.3|29|29.63|29.33|29.18|28.88|43
1762622700000|2025-11-08 17:25:00|29.26|28.96|29.22|28.92|29.43|29.13|29.22|28.92|21
1762623000000|2025-11-08 17:30:00|29.2|28.9|29.25|28.95|29.57|29.27|29.16|28.86|19
1762623300000|2025-11-08 17:35:00|29.22|28.92|29.2|28.9|29.59|29.29|29.19|28.89|30
1762623600000|2025-11-08 17:40:00|29.18|28.88|29.23|28.93|29.57|29.27|29.18|28.88|7
1762623900000|2025-11-08 17:45:00|29.25|28.95|29.25|28.95|29.57|29.27|29.22|28.92|10
1762624200000|2025-11-08 17:50:00|29.22|28.92|29.19|28.89|29.56|29.26|29.16|28.86|15
1762624500000|2025-11-08 17:55:00|29.16|28.86|29.18|28.88|29.18|28.88|29.14|28.84|4
1762624800000|2025-11-08 18:00:00|29.16|28.86|29.22|28.92|29.57|29.27|29.12|28.82|23
1762625100000|2025-11-08 18:05:00|29.19|28.89|29.29|28.99|29.57|29.27|29.17|28.87|11
1762625400000|2025-11-08 18:10:00|29.27|28.97|29.36|29.06|29.4|29.1|29.25|28.95|22
1762625700000|2025-11-08 18:15:00|29.37|29.07|29.25|28.95|29.58|29.28|29.22|28.92|22
1762626000000|2025-11-08 18:20:00|29.22|28.92|29.2|28.9|29.57|29.27|29.17|28.87|14
1762626300000|2025-11-08 18:25:00|29.21|28.91|29.19|28.89|29.57|29.27|29.18|28.88|19
1762626600000|2025-11-08 18:30:00|29.18|28.88|29.26|28.96|29.6|29.3|29.18|28.88|31
1762626900000|2025-11-08 18:35:00|29.24|28.94|29.26|28.96|29.59|29.29|29.16|28.86|20
1762627200000|2025-11-08 18:40:00|29.28|28.98|29.28|28.98|29.59|29.29|29.24|28.94|14
1762627500000|2025-11-08 18:45:00|29.3|29|29.29|28.99|29.62|29.32|29.26|28.96|22
1762627800000|2025-11-08 18:50:00|29.3|29|29.35|29.05|29.62|29.32|29.27|28.97|10
1762628100000|2025-11-08 18:55:00|29.37|29.07|29.34|29.04|29.44|29.14|29.33|29.03|5
1762628400000|2025-11-08 19:00:00|29.36|29.06|29.31|29.01|29.36|29.06|29.29|28.99|10
1762628700000|2025-11-08 19:05:00|29.28|28.98|29.26|28.96|29.32|29.02|29.25|28.95|14
1762629000000|2025-11-08 19:10:00|29.29|28.99|29.62|29.32|29.62|29.32|29.25|28.95|25
1762629300000|2025-11-08 19:15:00|29.32|29.02|29.13|28.83|29.59|29.29|29.11|28.81|27
1762629600000|2025-11-08 19:20:00|29.15|28.85|29.01|28.71|29.52|29.22|29.01|28.71|28
1762629900000|2025-11-08 19:25:00|29.03|28.73|29.08|28.78|29.46|29.16|29|28.7|19
1762630200000|2025-11-08 19:30:00|29.09|28.79|29.15|28.85|29.51|29.21|29.09|28.79|13
1762630500000|2025-11-08 19:35:00|29.17|28.87|29.22|28.92|29.55|29.25|29.17|28.87|8
1762630800000|2025-11-08 19:40:00|29.2|28.9|29.26|28.96|29.3|29|29.2|28.9|11
1762631100000|2025-11-08 19:45:00|29.28|28.98|29.25|28.95|29.59|29.29|29.18|28.88|18
1762631400000|2025-11-08 19:50:00|29.22|28.92|29.28|28.98|29.28|28.98|29.22|28.92|2
1762631700000|2025-11-08 19:55:00|29.25|28.95|29.28|28.98|29.28|28.98|29.22|28.92|4
1762632000000|2025-11-08 20:00:00|29.25|28.95|29.31|29.01|29.31|29.01|29.25|28.95|2
1762632300000|2025-11-08 20:05:00|29.28|28.98|29.27|28.97|29.6|29.3|29.21|28.91|20
1762632600000|2025-11-08 20:10:00|29.24|28.94|29.18|28.88|29.56|29.26|29.18|28.88|16
1762632900000|2025-11-08 20:15:00|29.16|28.86|29.29|28.99|29.59|29.29|29.16|28.86|13
1762633200000|2025-11-08 20:20:00|29.25|28.95|29.24|28.94|29.59|29.29|29.22|28.92|21
1762633500000|2025-11-08 20:25:00|29.22|28.92|29.3|29|29.39|29.09|29.22|28.92|7
1762633800000|2025-11-08 20:30:00|29.28|28.98|29.3|29|29.35|29.05|29.28|28.98|7
1762634100000|2025-11-08 20:35:00|29.29|28.99|29.33|29.03|29.36|29.06|29.28|28.98|13
1762634400000|2025-11-08 20:40:00|29.31|29.01|29.37|29.07|29.39|29.09|29.31|29.01|14
1762634700000|2025-11-08 20:45:00|29.34|29.04|29.34|29.04|29.57|29.27|29.34|29.04|24
1762635000000|2025-11-08 20:50:00|29.31|29.01|29.4|29.1|29.66|29.36|29.31|29.01|17
1762635300000|2025-11-08 20:55:00|29.37|29.07|29.4|29.1|29.4|29.1|29.37|29.07|2
1762635600000|2025-11-08 21:00:00|29.42|29.12|29.43|29.13|29.68|29.38|29.39|29.09|13
1762635900000|2025-11-08 21:05:00|29.41|29.11|29.4|29.1|29.66|29.36|29.4|29.1|4
1762636200000|2025-11-08 21:10:00|29.42|29.12|29.39|29.09|29.59|29.29|29.31|29.01|12
1762636500000|2025-11-08 21:15:00|29.36|29.06|29.4|29.1|29.66|29.36|29.36|29.06|12
1762636800000|2025-11-08 21:20:00|29.38|29.08|29.55|29.25|29.69|29.39|29.18|28.88|19
1762637100000|2025-11-08 21:25:00|29.53|29.23|29.41|29.11|29.66|29.36|29.41|29.11|4
1762637400000|2025-11-08 21:30:00|29.43|29.13|29.42|29.12|29.65|29.35|29.34|29.04|18
1762637700000|2025-11-08 21:35:00|29.4|29.1|29.39|29.09|29.68|29.38|29.36|29.06|15
1762638300000|2025-11-08 21:45:00|29.36|29.06|29.39|29.09|29.4|29.1|29.35|29.05|8
1762638900000|2025-11-08 21:55:00|29.41|29.11|29.42|29.12|29.44|29.14|29.41|29.11|5
1762639200000|2025-11-08 22:00:00|29.41|29.11|29.42|29.12|29.42|29.12|29.41|29.11|6
1762639500000|2025-11-08 22:05:00|29.39|29.09|29.39|29.09|29.65|29.35|29.38|29.08|9
1762639800000|2025-11-08 22:10:00|29.37|29.07|29.46|29.16|29.7|29.4|29.37|29.07|9
1762640100000|2025-11-08 22:15:00|29.48|29.18|29.44|29.14|29.69|29.39|29.4|29.1|9
1762640400000|2025-11-08 22:20:00|29.46|29.16|29.5|29.2|29.71|29.41|29.46|29.16|16
1762640700000|2025-11-08 22:25:00|29.48|29.18|29.5|29.2|29.7|29.4|29.46|29.16|11
1762641000000|2025-11-08 22:30:00|29.47|29.17|29.5|29.2|29.71|29.41|29.47|29.17|10
1762641300000|2025-11-08 22:35:00|29.47|29.17|29.47|29.17|29.69|29.39|29.47|29.17|3
1762641600000|2025-11-08 22:40:00|29.44|29.14|29.49|29.19|29.52|29.22|29.44|29.14|4
1762641900000|2025-11-08 22:45:00|29.51|29.21|29.52|29.22|29.72|29.42|29.47|29.17|7
1762642200000|2025-11-08 22:50:00|29.54|29.24|29.6|29.3|29.76|29.46|29.53|29.23|9
1762642500000|2025-11-08 22:55:00|29.57|29.27|29.74|29.44|29.76|29.46|29.57|29.27|88
1762642800000|2025-11-08 23:00:00|29.73|29.43|29.57|29.27|29.75|29.45|29.53|29.23|27
1762643100000|2025-11-08 23:05:00|29.54|29.24|29.53|29.23|29.73|29.43|29.53|29.23|6
1762643700000|2025-11-08 23:15:00|29.5|29.2|29.57|29.27|29.73|29.43|29.5|29.2|7
1762644000000|2025-11-08 23:20:00|29.55|29.25|29.61|29.31|29.76|29.46|29.55|29.25|3
1762644300000|2025-11-08 23:25:00|29.63|29.33|29.61|29.31|29.76|29.46|29.61|29.31|3
1762644600000|2025-11-08 23:30:00|29.63|29.33|29.66|29.36|29.78|29.48|29.62|29.32|11
1762644900000|2025-11-08 23:35:00|29.64|29.34|29.62|29.32|29.77|29.47|29.59|29.29|8
1762645500000|2025-11-08 23:45:00|29.64|29.34|29.65|29.35|29.78|29.48|29.6|29.3|9
1762645800000|2025-11-08 23:50:00|29.63|29.33|29.66|29.36|29.79|29.49|29.63|29.33|9
1762646100000|2025-11-08 23:55:00|29.63|29.33|29.67|29.37|29.67|29.37|29.63|29.33|2
1762646400000|2025-11-09 00:00:00|29.65|29.35|29.58|29.28|29.78|29.48|29.54|29.24|34
1762646700000|2025-11-09 00:05:00|29.6|29.3|29.57|29.27|29.74|29.44|29.48|29.18|32
1762647000000|2025-11-09 00:10:00|29.56|29.26|29.46|29.16|29.69|29.39|29.46|29.16|13
1762647300000|2025-11-09 00:15:00|29.43|29.13|29.32|29.02|29.63|29.33|29.32|29.02|26
1762647600000|2025-11-09 00:20:00|29.29|28.99|29.38|29.08|29.47|29.17|29.17|28.87|24
1762647900000|2025-11-09 00:25:00|29.33|29.03|29.34|29.04|29.63|29.33|29.19|28.89|11
1762648200000|2025-11-09 00:30:00|29.32|29.02|29.43|29.13|29.46|29.16|29.32|29.02|13
1762648500000|2025-11-09 00:35:00|29.4|29.1|29.43|29.13|29.69|29.39|29.39|29.09|13
1762649100000|2025-11-09 00:45:00|29.41|29.11|29.46|29.16|29.69|29.39|29.41|29.11|9
1762649400000|2025-11-09 00:50:00|29.45|29.15|29.37|29.07|29.52|29.22|29.34|29.04|19
1762649700000|2025-11-09 00:55:00|29.34|29.04|29.36|29.06|29.63|29.33|29.3|29|16
1762650000000|2025-11-09 01:00:00|29.33|29.03|29.59|29.29|29.76|29.46|29.33|29.03|32
1762650300000|2025-11-09 01:05:00|29.61|29.31|29.86|29.56|29.88|29.58|29.6|29.3|33
1762650600000|2025-11-09 01:10:00|29.84|29.54|29.76|29.46|29.94|29.64|29.68|29.38|50
1762650900000|2025-11-09 01:15:00|29.78|29.48|29.84|29.54|29.89|29.59|29.71|29.41|39
1762651200000|2025-11-09 01:20:00|29.86|29.56|29.99|29.69|30.03|29.73|29.85|29.55|28
1762651500000|2025-11-09 01:25:00|30|29.7|30.2|29.9|30.2|29.9|29.87|29.57|49
1762651800000|2025-11-09 01:30:00|30.19|29.89|30.09|29.79|30.2|29.9|29.54|29.24|55
1762652100000|2025-11-09 01:35:00|30.07|29.77|30.4|30.1|30.42|30.12|30.07|29.77|61
1762652400000|2025-11-09 01:40:00|30.38|30.08|30.25|29.95|30.41|30.11|30.08|29.78|84
1762652700000|2025-11-09 01:45:00|30.22|29.92|30.05|29.75|30.32|30.02|29.85|29.55|73
1762653000000|2025-11-09 01:50:00|30.07|29.77|29.94|29.64|30.22|29.92|29.91|29.61|56
1762653300000|2025-11-09 01:55:00|29.92|29.62|29.99|29.69|30.2|29.9|29.88|29.58|23
1762653600000|2025-11-09 02:00:00|30.01|29.71|30.1|29.8|30.26|29.96|29.94|29.64|29
1762653900000|2025-11-09 02:05:00|30.08|29.78|29.98|29.68|30.25|29.95|29.94|29.64|47
1762654200000|2025-11-09 02:10:00|29.95|29.65|29.93|29.63|30.17|29.87|29.85|29.55|24
1762654500000|2025-11-09 02:15:00|29.95|29.65|29.85|29.55|30.16|29.86|29.84|29.54|28
1762654800000|2025-11-09 02:20:00|29.82|29.52|29.9|29.6|30.16|29.86|29.79|29.49|17
1762655100000|2025-11-09 02:25:00|29.89|29.59|29.65|29.35|30.14|29.84|29.63|29.33|29
1762655400000|2025-11-09 02:30:00|29.63|29.33|29.3|29|30.02|29.72|29.29|28.99|68
1762655700000|2025-11-09 02:35:00|29.27|28.97|29.03|28.73|29.83|29.53|29.01|28.71|58
1762656000000|2025-11-09 02:40:00|29.01|28.71|29.11|28.81|29.8|29.5|29.01|28.71|53
1762656300000|2025-11-09 02:45:00|29.14|28.84|29.12|28.82|29.77|29.47|29.02|28.72|107
1762656600000|2025-11-09 02:50:00|29.09|28.79|28.97|28.67|29.78|29.48|28.96|28.66|54
1762656900000|2025-11-09 02:55:00|28.99|28.69|28.95|28.65|29.7|29.4|28.95|28.65|50
1762657200000|2025-11-09 03:00:00|28.99|28.69|28.96|28.66|29.7|29.4|28.96|28.66|32
1762657500000|2025-11-09 03:05:00|28.98|28.68|28.99|28.69|29.7|29.4|28.95|28.65|40
1762657800000|2025-11-09 03:10:00|29|28.7|29|28.7|29.71|29.41|28.97|28.67|17
1762658100000|2025-11-09 03:15:00|28.99|28.69|28.97|28.67|29.71|29.41|28.95|28.65|27
1762658400000|2025-11-09 03:20:00|29.01|28.71|28.88|28.58|29.7|29.4|28.85|28.55|61
1762658700000|2025-11-09 03:25:00|28.87|28.57|28.71|28.41|29.6|29.3|28.65|28.35|84
1762659000000|2025-11-09 03:30:00|28.73|28.43|28.74|28.44|29.24|28.94|28.7|28.4|38
1762659300000|2025-11-09 03:35:00|28.76|28.46|28.69|28.39|29.22|28.92|28.67|28.37|35
1762659600000|2025-11-09 03:40:00|28.72|28.42|28.65|28.35|29.21|28.91|28.65|28.35|35
1762659900000|2025-11-09 03:45:00|28.67|28.37|28.67|28.37|29.2|28.9|28.65|28.35|42
1762660200000|2025-11-09 03:50:00|28.69|28.39|28.76|28.46|29.27|28.97|28.66|28.36|83
1762660500000|2025-11-09 03:55:00|28.74|28.44|28.72|28.42|29.23|28.93|28.69|28.39|38
1762660800000|2025-11-09 04:00:00|28.75|28.45|28.86|28.56|29.3|29|28.72|28.42|60
1762661100000|2025-11-09 04:05:00|28.88|28.58|28.75|28.45|29.28|28.98|28.72|28.42|27
1762661400000|2025-11-09 04:10:00|28.78|28.48|28.85|28.55|29.28|28.98|28.73|28.43|34
1762661700000|2025-11-09 04:15:00|28.87|28.57|28.96|28.66|29.32|29.02|28.83|28.53|39
1762662000000|2025-11-09 04:20:00|28.98|28.68|28.97|28.67|29.34|29.04|28.9|28.6|40
1762662300000|2025-11-09 04:25:00|29|28.7|28.96|28.66|29.34|29.04|28.93|28.63|15
1762662600000|2025-11-09 04:30:00|28.98|28.68|28.85|28.55|29.33|29.03|28.84|28.54|62
1762662900000|2025-11-09 04:35:00|28.87|28.57|28.74|28.44|28.92|28.62|28.74|28.44|24
1762663200000|2025-11-09 04:40:00|28.71|28.41|28.7|28.4|28.75|28.45|28.67|28.37|15
1762663500000|2025-11-09 04:45:00|28.69|28.39|28.72|28.42|29.22|28.92|28.67|28.37|18
1762663800000|2025-11-09 04:50:00|28.7|28.4|28.73|28.43|29.25|28.95|28.7|28.4|38
1762664100000|2025-11-09 04:55:00|28.76|28.46|28.76|28.46|29.24|28.94|28.71|28.41|35
1762664400000|2025-11-09 05:00:00|28.78|28.48|28.68|28.38|29.24|28.94|28.66|28.36|23
1762664700000|2025-11-09 05:05:00|28.71|28.41|28.74|28.44|29.22|28.92|28.69|28.39|19
1762665000000|2025-11-09 05:10:00|28.71|28.41|28.73|28.43|29.22|28.92|28.69|28.39|19
1762665300000|2025-11-09 05:15:00|28.7|28.4|28.79|28.49|29.26|28.96|28.7|28.4|38
1762665600000|2025-11-09 05:20:00|28.81|28.51|28.71|28.41|29.22|28.92|28.69|28.39|25
1762665900000|2025-11-09 05:25:00|28.69|28.39|28.77|28.47|29.24|28.94|28.68|28.38|19
1762666200000|2025-11-09 05:30:00|28.74|28.44|28.66|28.36|29.26|28.96|28.66|28.36|41
1762666500000|2025-11-09 05:35:00|28.68|28.38|28.68|28.38|28.78|28.48|28.65|28.35|17
1762666800000|2025-11-09 05:40:00|28.69|28.39|28.68|28.38|29.2|28.9|28.66|28.36|13
1762667100000|2025-11-09 05:45:00|28.7|28.4|28.73|28.43|28.76|28.46|28.67|28.37|11
1762667400000|2025-11-09 05:50:00|28.75|28.45|28.72|28.42|28.75|28.45|28.72|28.42|2
1762668000000|2025-11-09 06:00:00|28.75|28.45|28.72|28.42|29.23|28.93|28.71|28.41|15
1762668300000|2025-11-09 06:05:00|28.75|28.45|28.68|28.38|29.23|28.93|28.67|28.37|21
1762668600000|2025-11-09 06:10:00|28.72|28.42|28.84|28.54|29.23|28.93|28.69|28.39|29
1762668900000|2025-11-09 06:15:00|28.82|28.52|28.9|28.6|29.3|29|28.77|28.47|73
1762669200000|2025-11-09 06:20:00|28.92|28.62|28.92|28.62|28.95|28.65|28.92|28.62|8
1762669500000|2025-11-09 06:25:00|28.95|28.65|29.03|28.73|29.37|29.07|28.92|28.62|10
1762669800000|2025-11-09 06:30:00|29|28.7|28.92|28.62|29.36|29.06|28.87|28.57|23
1762670100000|2025-11-09 06:35:00|28.89|28.59|28.94|28.64|29.32|29.02|28.86|28.56|33
1762670400000|2025-11-09 06:40:00|28.91|28.61|28.84|28.54|29.34|29.04|28.83|28.53|38
1762670700000|2025-11-09 06:45:00|28.82|28.52|28.77|28.47|29.24|28.94|28.72|28.42|35
1762671000000|2025-11-09 06:50:00|28.74|28.44|28.67|28.37|29.24|28.94|28.67|28.37|17
1762671300000|2025-11-09 06:55:00|28.68|28.38|28.74|28.44|29.22|28.92|28.68|28.38|23
1762671600000|2025-11-09 07:00:00|28.77|28.47|28.85|28.55|29.27|28.97|28.72|28.42|51
1762671900000|2025-11-09 07:05:00|28.87|28.57|28.86|28.56|29.31|29.01|28.81|28.51|42
1762672200000|2025-11-09 07:10:00|28.88|28.58|28.97|28.67|29.34|29.04|28.85|28.55|41
1762672500000|2025-11-09 07:15:00|28.99|28.69|28.87|28.57|29.29|28.99|28.85|28.55|30
1762672800000|2025-11-09 07:20:00|28.85|28.55|28.83|28.53|29.3|29|28.8|28.5|25
1762673100000|2025-11-09 07:25:00|28.8|28.5|28.92|28.62|29.31|29.01|28.8|28.5|16
1762673400000|2025-11-09 07:30:00|28.98|28.68|29.09|28.79|29.19|28.89|28.92|28.62|23
1762673700000|2025-11-09 07:35:00|29.06|28.76|29.03|28.73|29.06|28.76|29.03|28.73|2
1762674000000|2025-11-09 07:40:00|29.05|28.75|29.27|28.97|29.27|28.97|29|28.7|16
1762674300000|2025-11-09 07:45:00|29.15|28.85|29.17|28.87|29.45|29.15|29.13|28.83|12
1762674600000|2025-11-09 07:50:00|29.19|28.89|29.15|28.85|29.45|29.15|29.05|28.75|29
1762674900000|2025-11-09 07:55:00|29.12|28.82|29.17|28.87|29.44|29.14|29.12|28.82|20
1762675200000|2025-11-09 08:00:00|29.13|28.83|29.04|28.74|29.43|29.13|29.04|28.74|40
1762675500000|2025-11-09 08:05:00|29.07|28.77|29.07|28.77|29.38|29.08|29|28.7|22
1762675800000|2025-11-09 08:10:00|29.06|28.76|29.13|28.83|29.13|28.83|29.04|28.74|7
1762676100000|2025-11-09 08:15:00|29.1|28.8|29.1|28.8|29.41|29.11|29.04|28.74|14
1762676400000|2025-11-09 08:20:00|29.06|28.76|29.01|28.71|29.35|29.05|28.94|28.64|31
1762676700000|2025-11-09 08:25:00|29.02|28.72|28.96|28.66|29.35|29.05|28.93|28.63|14
1762677000000|2025-11-09 08:30:00|28.99|28.69|29.02|28.72|29.05|28.75|28.96|28.66|22
1762677300000|2025-11-09 08:35:00|28.99|28.69|28.84|28.54|29.28|28.98|28.83|28.53|31
1762677600000|2025-11-09 08:40:00|28.85|28.55|28.93|28.63|28.96|28.66|28.84|28.54|19
1762677900000|2025-11-09 08:45:00|28.92|28.62|28.79|28.49|29.31|29.01|28.76|28.46|35
1762678200000|2025-11-09 08:50:00|28.81|28.51|28.68|28.38|29.2|28.9|28.67|28.37|35
1762678500000|2025-11-09 08:55:00|28.81|28.51|28.73|28.43|29.22|28.92|28.69|28.39|8
1762678800000|2025-11-09 09:00:00|28.76|28.46|28.77|28.47|29.25|28.95|28.74|28.44|27
1762679100000|2025-11-09 09:05:00|28.75|28.45|28.84|28.54|29.31|29.01|28.75|28.45|26
1762679400000|2025-11-09 09:10:00|28.81|28.51|28.82|28.52|29.31|29.01|28.75|28.45|33
1762679700000|2025-11-09 09:15:00|28.79|28.49|28.92|28.62|29.29|28.99|28.79|28.49|18
1762680000000|2025-11-09 09:20:00|28.94|28.64|28.95|28.65|28.99|28.69|28.91|28.61|9
1762680300000|2025-11-09 09:25:00|28.92|28.62|28.78|28.48|29.32|29.02|28.74|28.44|26
1762680600000|2025-11-09 09:30:00|28.8|28.5|28.75|28.45|29.24|28.94|28.71|28.41|34
1762680900000|2025-11-09 09:35:00|28.74|28.44|28.84|28.54|29.23|28.93|28.72|28.42|27
1762681200000|2025-11-09 09:40:00|29.26|28.96|28.7|28.4|29.26|28.96|28.7|28.4|22
1762681500000|2025-11-09 09:45:00|28.68|28.38|28.67|28.37|29.2|28.9|28.65|28.35|25
1762681800000|2025-11-09 09:50:00|28.69|28.39|28.65|28.35|29.2|28.9|28.65|28.35|21
1762682100000|2025-11-09 09:55:00|28.66|28.36|28.7|28.4|29.2|28.9|28.66|28.36|106
1762682400000|2025-11-09 10:00:00|28.69|28.39|28.45|28.15|29.2|28.9|28.45|28.15|86
1762682700000|2025-11-09 10:05:00|28.47|28.17|28.46|28.16|29.1|28.8|28.45|28.15|68
1762683000000|2025-11-09 10:10:00|29.1|28.8|28.51|28.21|29.1|28.8|28.46|28.16|61
1762683300000|2025-11-09 10:15:00|28.5|28.2|28.45|28.15|29.1|28.8|28.45|28.15|141
1762683600000|2025-11-09 10:20:00|28.46|28.16|28.48|28.18|29.1|28.8|28.45|28.15|72
1762683900000|2025-11-09 10:25:00|28.47|28.17|28.46|28.16|29.1|28.8|28.45|28.15|54
1762684200000|2025-11-09 10:30:00|28.48|28.18|28.45|28.15|29.1|28.8|28.45|28.15|36
1762684500000|2025-11-09 10:35:00|28.46|28.16|28.46|28.16|28.62|28.32|28.45|28.15|55
1762684800000|2025-11-09 10:40:00|28.49|28.19|28.51|28.21|29.11|28.81|28.45|28.15|34
1762685100000|2025-11-09 10:45:00|28.53|28.23|28.63|28.33|29.18|28.88|28.53|28.23|42
1762685400000|2025-11-09 10:50:00|28.61|28.31|28.64|28.34|29.2|28.9|28.61|28.31|27
1762685700000|2025-11-09 10:55:00|28.66|28.36|28.71|28.41|29.18|28.88|28.6|28.3|20
1762686000000|2025-11-09 11:00:00|28.69|28.39|28.95|28.65|29.29|28.99|28.69|28.39|46
1762686300000|2025-11-09 11:05:00|28.93|28.63|28.85|28.55|29.33|29.03|28.75|28.45|50
1762686600000|2025-11-09 11:10:00|28.83|28.53|29.04|28.74|29.34|29.04|28.83|28.53|33
1762686900000|2025-11-09 11:15:00|29.01|28.71|28.98|28.68|29.36|29.06|28.95|28.65|28
1762687200000|2025-11-09 11:20:00|28.95|28.65|28.97|28.67|29.36|29.06|28.95|28.65|12
1762687500000|2025-11-09 11:25:00|28.99|28.69|29.03|28.73|29.36|29.06|28.95|28.65|23
1762687800000|2025-11-09 11:30:00|29|28.7|28.96|28.66|29.37|29.07|28.92|28.62|29
1762688100000|2025-11-09 11:35:00|28.98|28.68|28.94|28.64|29.09|28.79|28.91|28.61|19
1762688400000|2025-11-09 11:40:00|28.93|28.63|29.01|28.71|29.02|28.72|28.9|28.6|18
1762688700000|2025-11-09 11:45:00|28.99|28.69|29.01|28.71|29.4|29.1|28.96|28.66|21
1762689000000|2025-11-09 11:50:00|29.03|28.73|28.92|28.62|29.36|29.06|28.91|28.61|18
1762689300000|2025-11-09 11:55:00|28.94|28.64|28.87|28.57|29.29|28.99|28.83|28.53|20
1762689600000|2025-11-09 12:00:00|28.89|28.59|28.89|28.59|29.31|29.01|28.84|28.54|35
1762689900000|2025-11-09 12:05:00|28.86|28.56|28.92|28.62|29.3|29|28.83|28.53|32
1762690200000|2025-11-09 12:10:00|28.9|28.6|28.94|28.64|29.33|29.03|28.9|28.6|23
1762690500000|2025-11-09 12:15:00|28.92|28.62|29.07|28.77|29.24|28.94|28.86|28.56|27
1762690800000|2025-11-09 12:20:00|29.05|28.75|29.13|28.83|29.27|28.97|29.02|28.72|34
1762691100000|2025-11-09 12:25:00|29.1|28.8|29|28.7|29.26|28.96|28.98|28.68|27
1762691400000|2025-11-09 12:30:00|29.01|28.71|29.07|28.77|29.23|28.93|28.99|28.69|22
1762691700000|2025-11-09 12:35:00|29.04|28.74|29.11|28.81|29.27|28.97|29.04|28.74|27
1762692000000|2025-11-09 12:40:00|29.12|28.82|29.17|28.87|29.18|28.88|29.12|28.82|8
1762692300000|2025-11-09 12:45:00|29.19|28.89|29.15|28.85|29.31|29.01|29.12|28.82|23
1762692600000|2025-11-09 12:50:00|29.17|28.87|29.12|28.82|29.17|28.87|29.1|28.8|6
1762692900000|2025-11-09 12:55:00|29.11|28.81|29.07|28.77|29.26|28.96|29.07|28.77|9
1762693200000|2025-11-09 13:00:00|29.06|28.76|29.16|28.86|29.16|28.86|29.06|28.76|11
1762693500000|2025-11-09 13:05:00|29.15|28.85|29.21|28.91|29.24|28.94|29.12|28.82|20
1762693800000|2025-11-09 13:10:00|29.18|28.88|29.29|28.99|29.36|29.06|29.18|28.88|28
1762694100000|2025-11-09 13:15:00|29.32|29.02|29.25|28.95|29.36|29.06|29.25|28.95|13
1762694400000|2025-11-09 13:20:00|29.27|28.97|29.29|28.99|29.34|29.04|29.24|28.94|24
1762694700000|2025-11-09 13:25:00|29.31|29.01|29.38|29.08|29.4|29.1|29.27|28.97|16
1762695000000|2025-11-09 13:30:00|29.4|29.1|29.37|29.07|29.41|29.11|29.31|29.01|31
1762695300000|2025-11-09 13:35:00|29.35|29.05|29.37|29.07|29.38|29.08|29.33|29.03|17
1762695600000|2025-11-09 13:40:00|29.35|29.05|29.42|29.12|29.42|29.12|29.3|29|8
1762695900000|2025-11-09 13:45:00|29.43|29.13|29.41|29.11|29.43|29.13|29.41|29.11|4
1762696200000|2025-11-09 13:50:00|29.42|29.12|29.41|29.11|29.44|29.14|29.4|29.1|5
1762696500000|2025-11-09 13:55:00|29.39|29.09|29.3|29|29.39|29.09|29.23|28.93|11
1762696800000|2025-11-09 14:00:00|29.32|29.02|29.11|28.81|29.36|29.06|29.09|28.79|27
1762697100000|2025-11-09 14:05:00|29.13|28.83|29.18|28.88|29.26|28.96|28.79|28.49|46
1762697400000|2025-11-09 14:10:00|29.16|28.86|29.19|28.89|29.22|28.92|29.12|28.82|29
1762697700000|2025-11-09 14:15:00|29.16|28.86|29.43|29.13|29.43|29.13|29.16|28.86|30
1762698000000|2025-11-09 14:20:00|29.4|29.1|29.31|29.01|29.43|29.13|29.31|29.01|24
1762698300000|2025-11-09 14:25:00|29.29|28.99|29.72|29.42|29.72|29.42|28.99|28.69|81
1762698600000|2025-11-09 14:30:00|29.7|29.4|29.73|29.43|29.84|29.54|29.1|28.8|95
1762698900000|2025-11-09 14:35:00|29.75|29.45|29.6|29.3|29.78|29.48|29.04|28.74|68
1762699200000|2025-11-09 14:40:00|29.58|29.28|29.57|29.27|29.72|29.42|28.98|28.68|49
1762699500000|2025-11-09 14:45:00|29.59|29.29|29.44|29.14|29.71|29.41|29.41|29.11|31
1762699800000|2025-11-09 14:50:00|29.48|29.18|29.57|29.27|29.69|29.39|29.44|29.14|25
1762700100000|2025-11-09 14:55:00|29.54|29.24|29.27|28.97|29.68|29.38|29.19|28.89|65
1762700400000|2025-11-09 15:00:00|29.24|28.94|29.53|29.23|29.67|29.37|29.24|28.94|57
1762700700000|2025-11-09 15:05:00|29.55|29.25|29.56|29.26|29.7|29.4|29.48|29.18|49
1762701000000|2025-11-09 15:10:00|29.52|29.22|29.56|29.26|29.7|29.4|29.52|29.22|16
1762701300000|2025-11-09 15:15:00|29.67|29.37|29.63|29.33|29.72|29.42|29.46|29.16|26
1762701600000|2025-11-09 15:20:00|29.61|29.31|29.55|29.25|29.73|29.43|29.52|29.22|32
1762701900000|2025-11-09 15:25:00|29.41|29.11|29.59|29.29|29.71|29.41|29.41|29.11|34
1762702200000|2025-11-09 15:30:00|29.56|29.26|29.65|29.35|29.74|29.44|29.56|29.26|30
1762702500000|2025-11-09 15:35:00|29.67|29.37|29.66|29.36|29.75|29.45|29.64|29.34|16
1762702800000|2025-11-09 15:40:00|29.74|29.44|29.58|29.28|29.74|29.44|29.58|29.28|21
1762703100000|2025-11-09 15:45:00|29.6|29.3|29.47|29.17|29.6|29.3|29.45|29.15|20
1762703400000|2025-11-09 15:50:00|29.5|29.2|29.45|29.15|29.72|29.42|28.94|28.64|59
1762703700000|2025-11-09 15:55:00|29.42|29.12|29.5|29.2|29.64|29.34|29.41|29.11|20
1762704000000|2025-11-09 16:00:00|29.52|29.22|29.44|29.14|29.53|29.23|29.43|29.13|16
1762704300000|2025-11-09 16:05:00|29.48|29.18|29.33|29.03|29.61|29.31|29.33|29.03|21
1762704600000|2025-11-09 16:10:00|29.35|29.05|29.23|28.93|29.39|29.09|29.22|28.92|15
1762704900000|2025-11-09 16:15:00|29.21|28.91|29.19|28.89|29.54|29.24|29.16|28.86|37
1762705200000|2025-11-09 16:20:00|29.22|28.92|29.3|29|29.55|29.25|29.19|28.89|17
1762705500000|2025-11-09 16:25:00|29.29|28.99|29.34|29.04|29.45|29.15|29.28|28.98|26
1762705800000|2025-11-09 16:30:00|29.32|29.02|29.3|29|29.56|29.26|29.14|28.84|28
1762706100000|2025-11-09 16:35:00|29.32|29.02|29.29|28.99|29.56|29.26|29.25|28.95|28
1762706400000|2025-11-09 16:40:00|29.26|28.96|29.27|28.97|29.56|29.26|29.26|28.96|20
1762706700000|2025-11-09 16:45:00|29.24|28.94|29.26|28.96|29.54|29.24|29.24|28.94|22
1762707000000|2025-11-09 16:50:00|29.28|28.98|29.3|29|29.57|29.27|29.26|28.96|28
1762707300000|2025-11-09 16:55:00|29.26|28.96|29.21|28.91|29.38|29.08|29.2|28.9|8
1762707600000|2025-11-09 17:00:00|29.2|28.9|29.21|28.91|29.51|29.21|29.18|28.88|30
1762707900000|2025-11-09 17:05:00|29.23|28.93|29.3|29|29.3|29|29.2|28.9|14
1762708200000|2025-11-09 17:10:00|29.27|28.97|29.27|28.97|29.3|29|29.26|28.96|5
1762708500000|2025-11-09 17:15:00|29.23|28.93|29.37|29.07|29.53|29.23|29.19|28.89|105
1762708800000|2025-11-09 17:20:00|29.51|29.21|29.18|28.88|29.51|29.21|28.98|28.68|71
1762709100000|2025-11-09 17:25:00|29.16|28.86|29.18|28.88|29.18|28.88|29.12|28.82|12
1762709400000|2025-11-09 17:30:00|29.16|28.86|29.27|28.97|29.56|29.26|29.15|28.85|27
1762709700000|2025-11-09 17:35:00|29.24|28.94|29.23|28.93|29.55|29.25|29.21|28.91|44
1762710000000|2025-11-09 17:40:00|29.2|28.9|29.17|28.87|29.3|29|29.13|28.83|13
1762710300000|2025-11-09 17:45:00|29.19|28.89|29.28|28.98|29.41|29.11|29.18|28.88|11
1762710600000|2025-11-09 17:50:00|29.26|28.96|29.23|28.93|29.43|29.13|29.22|28.92|16
1762710900000|2025-11-09 17:55:00|29.21|28.91|29.17|28.87|29.25|28.95|29.17|28.87|7
1762711200000|2025-11-09 18:00:00|29.19|28.89|29.18|28.88|29.5|29.2|29.16|28.86|14
1762711500000|2025-11-09 18:05:00|29.16|28.86|29.12|28.82|29.2|28.9|29.1|28.8|17
1762711800000|2025-11-09 18:10:00|29.11|28.81|29.09|28.79|29.14|28.84|29.08|28.78|12
1762712100000|2025-11-09 18:15:00|29.06|28.76|29.11|28.81|29.45|29.15|29.03|28.73|13
1762712400000|2025-11-09 18:20:00|29.08|28.78|29.13|28.83|29.14|28.84|29.07|28.77|8
1762712700000|2025-11-09 18:25:00|29.12|28.82|29.14|28.84|29.17|28.87|29.11|28.81|12
1762713000000|2025-11-09 18:30:00|29.12|28.82|29.16|28.86|29.16|28.86|28.89|28.59|5
1762713300000|2025-11-09 18:35:00|29.12|28.82|29.21|28.91|29.51|29.21|29.12|28.82|8
1762713600000|2025-11-09 18:40:00|29.2|28.9|29.21|28.91|29.21|28.91|29.2|28.9|4
1762713900000|2025-11-09 18:45:00|29.2|28.9|29.39|29.09|29.56|29.26|29.2|28.9|30
1762714200000|2025-11-09 18:50:00|29.36|29.06|29.43|29.13|29.6|29.3|29.34|29.04|45
1762714500000|2025-11-09 18:55:00|29.4|29.1|29.44|29.14|29.62|29.32|29.39|29.09|22
1762714800000|2025-11-09 19:00:00|29.46|29.16|29.48|29.18|29.55|29.25|29.43|29.13|7
1762715100000|2025-11-09 19:05:00|29.52|29.22|29.44|29.14|29.62|29.32|29.4|29.1|23
1762715400000|2025-11-09 19:10:00|29.4|29.1|29.41|29.11|29.6|29.3|29.37|29.07|17
1762715700000|2025-11-09 19:15:00|29.4|29.1|29.44|29.14|29.59|29.29|29.4|29.1|12
1762716000000|2025-11-09 19:20:00|29.42|29.12|29.5|29.2|29.5|29.2|29.42|29.12|14
1762716300000|2025-11-09 19:25:00|29.49|29.19|29.53|29.23|29.54|29.24|29.45|29.15|17
1762716600000|2025-11-09 19:30:00|29.51|29.21|29.6|29.3|29.71|29.41|29.48|29.18|40
1762716900000|2025-11-09 19:35:00|29.57|29.27|29.61|29.31|29.72|29.42|29.53|29.23|13
1762717200000|2025-11-09 19:40:00|29.59|29.29|29.59|29.29|29.7|29.4|29.58|29.28|7
1762717500000|2025-11-09 19:45:00|29.58|29.28|29.65|29.35|29.73|29.43|29|28.7|22
1762717800000|2025-11-09 19:50:00|29.67|29.37|29.72|29.42|29.75|29.45|29.67|29.37|10
1762718100000|2025-11-09 19:55:00|29.74|29.44|29.79|29.49|29.8|29.5|29.68|29.38|18
1762718400000|2025-11-09 20:00:00|29.75|29.45|29.75|29.45|29.79|29.49|29.68|29.38|27
1762718700000|2025-11-09 20:05:00|29.73|29.43|29.66|29.36|29.79|29.49|29.65|29.35|26
1762719000000|2025-11-09 20:10:00|29.68|29.38|29.6|29.3|29.74|29.44|29.56|29.26|20
1762719300000|2025-11-09 20:15:00|29.62|29.32|29.68|29.38|29.71|29.41|29.62|29.32|9
1762719600000|2025-11-09 20:20:00|29.66|29.36|29.68|29.38|29.76|29.46|29.66|29.36|15
1762719900000|2025-11-09 20:25:00|29.64|29.34|29.59|29.29|29.65|29.35|29.59|29.29|5
1762720200000|2025-11-09 20:30:00|29.6|29.3|30.15|28.85|30.15|29.43|29.57|28.85|11
1762720500000|2025-11-09 20:35:00|30.17|28.87|30.1|28.8|30.23|28.93|30.1|28.8|10
1762720800000|2025-11-09 20:40:00|30.12|28.82|30.1|28.8|30.21|28.91|30.09|28.79|11
1762721100000|2025-11-09 20:45:00|30.08|28.78|30.06|28.76|30.2|28.9|30.01|28.71|16
1762721400000|2025-11-09 20:50:00|30.08|28.78|30.09|28.79|30.2|28.9|30.08|28.78|4
1762722000000|2025-11-09 21:00:00|30.06|28.76|30.12|28.82|30.22|28.92|30.06|28.76|12
1762722300000|2025-11-09 21:05:00|30.14|28.84|30.09|28.79|30.23|28.93|30.09|28.79|13
1762722600000|2025-11-09 21:10:00|30.06|28.76|30|28.7|30.19|28.89|29.96|28.66|18
1762722900000|2025-11-09 21:15:00|29.97|28.67|30.11|28.81|30.2|28.9|29.97|28.67|13
1762723200000|2025-11-09 21:20:00|30.13|28.83|30.11|28.81|30.22|28.92|30.1|28.8|9
1762723800000|2025-11-09 21:30:00|30.13|28.83|30.13|28.83|30.22|28.92|30.1|28.8|10
1762724100000|2025-11-09 21:35:00|30.15|28.85|30.12|28.82|30.22|28.92|30.11|28.81|8
1762724400000|2025-11-09 21:40:00|30.09|28.79|30.15|28.85|30.25|28.95|30.09|28.79|23
1762724700000|2025-11-09 21:45:00|30.17|28.87|30.12|28.82|30.19|28.89|30.12|28.82|14
1762725000000|2025-11-09 21:50:00|30.13|28.83|30.1|28.8|30.18|28.88|30.09|28.79|13
1762725300000|2025-11-09 21:55:00|30.14|28.84|30.14|28.84|30.23|28.93|30.05|28.75|12
1762725600000|2025-11-09 22:00:00|29.64|29.34|29.61|29.31|29.73|29.43|29.6|29.3|6
1762725900000|2025-11-09 22:05:00|29.6|29.3|29.47|29.17|29.73|29.43|29.45|29.15|27
1762726200000|2025-11-09 22:10:00|29.45|29.15|29.49|29.19|29.65|29.35|29.45|29.15|28
1762726500000|2025-11-09 22:15:00|29.47|29.17|29.55|29.25|29.68|29.38|29.43|29.13|15
1762726800000|2025-11-09 22:20:00|29.53|29.23|29.46|29.16|29.68|29.38|29.46|29.16|16
1762727100000|2025-11-09 22:25:00|29.48|29.18|29.29|28.99|29.58|29.28|29.28|28.98|22
1762727700000|2025-11-09 22:35:00|29.26|28.96|29.22|28.92|29.54|29.24|29.17|28.87|19
1762728300000|2025-11-09 22:45:00|29.2|28.9|29.28|28.98|29.55|29.25|29.2|28.9|6
1762728600000|2025-11-09 22:50:00|29.3|29|29.36|29.06|29.58|29.28|29.29|28.99|7
1762728900000|2025-11-09 22:55:00|29.38|29.08|29.32|29.02|29.61|29.31|29.32|29.02|116
1762729200000|2025-11-09 23:00:00|29.34|29.04|29.43|29.13|29.69|29.39|28.99|28.69|57
1762729500000|2025-11-09 23:05:00|29.4|29.1|29.36|29.06|29.5|29.2|29.34|29.04|10
1762729800000|2025-11-09 23:10:00|29.33|29.03|29.36|29.06|29.59|29.29|29.25|28.95|33
1762730100000|2025-11-09 23:15:00|29.38|29.08|29.32|29.02|29.59|29.29|29.25|28.95|20
1762730400000|2025-11-09 23:20:00|29.34|29.04|29.15|28.85|29.56|29.26|28.83|28.53|37
1762730700000|2025-11-09 23:25:00|29.12|28.82|29.1|28.8|29.47|29.17|29.1|28.8|17
1762731000000|2025-11-09 23:30:00|29.07|28.77|29.18|28.88|29.48|29.18|29.07|28.77|24
1762731300000|2025-11-09 23:35:00|29.19|28.89|29.18|28.88|29.5|29.2|29.11|28.81|8
1762731600000|2025-11-09 23:40:00|29.14|28.84|29.15|28.85|29.18|28.88|29.13|28.83|10
1762731900000|2025-11-09 23:45:00|29.12|28.82|29.21|28.91|29.51|29.21|29.12|28.82|12
1762732200000|2025-11-09 23:50:00|29.24|28.94|29.19|28.89|29.51|29.21|29.16|28.86|9
1762732500000|2025-11-09 23:55:00|29.21|28.91|29.19|28.89|29.52|29.22|29.19|28.89|10
1762732800000|2025-11-10 00:00:00|29.17|28.87|29.06|28.76|29.46|29.16|29.03|28.73|32
1762733100000|2025-11-10 00:05:00|29.04|28.74|29.23|28.93|29.52|29.22|29.02|28.72|35
1762733400000|2025-11-10 00:10:00|29.22|28.92|29.33|29.03|29.57|29.27|29.22|28.92|47
1762733700000|2025-11-10 00:15:00|29.3|29|29.4|29.1|29.59|29.29|29.24|28.94|30
1762734000000|2025-11-10 00:20:00|29.38|29.08|29.5|29.2|29.67|29.37|28.94|28.64|56
1762734300000|2025-11-10 00:25:00|29.52|29.22|29.46|29.16|29.64|29.34|29.38|29.08|19
1762734600000|2025-11-10 00:30:00|29.44|29.14|29.52|29.22|29.66|29.36|29.41|29.11|16
1762734900000|2025-11-10 00:35:00|29.5|29.2|29.62|29.32|29.71|29.41|29.48|29.18|41
1762735200000|2025-11-10 00:40:00|29.64|29.34|29.74|29.44|29.78|29.48|29.61|29.31|32
1762735500000|2025-11-10 00:45:00|29.76|29.46|29.82|29.52|29.82|29.52|29.72|29.42|16
1762735800000|2025-11-10 00:50:00|29.81|29.51|29.83|29.53|29.85|29.55|29.71|29.41|15
1762736100000|2025-11-10 00:55:00|29.85|29.55|29.72|29.42|29.92|29.62|29.66|29.36|35
1762736400000|2025-11-10 01:00:00|29.74|29.44|29.74|29.44|29.87|29.57|29.7|29.4|36
1762736700000|2025-11-10 01:05:00|29.71|29.41|29.53|29.23|29.81|29.51|29.44|29.14|42
1762737000000|2025-11-10 01:10:00|29.51|29.21|29.61|29.31|29.82|29.52|29.03|28.73|61
1762737300000|2025-11-10 01:15:00|29.63|29.33|29.66|29.36|29.81|29.51|29.56|29.26|42
1762737600000|2025-11-10 01:20:00|29.63|29.33|29.6|29.3|29.76|29.46|29.35|29.05|22
1762737900000|2025-11-10 01:25:00|29.62|29.32|29.63|29.33|29.79|29.49|29.51|29.21|36
1762738200000|2025-11-10 01:30:00|29.6|29.3|29.62|29.32|29.8|29.5|29.58|29.28|28
1762738500000|2025-11-10 01:35:00|29.63|29.33|29.6|29.3|29.63|29.33|29.57|29.27|27
1762738800000|2025-11-10 01:40:00|29.63|29.33|29.63|29.33|29.78|29.48|29.6|29.3|16
1762739100000|2025-11-10 01:45:00|29.65|29.35|29.65|29.35|29.77|29.47|29.55|29.25|30
1762739400000|2025-11-10 01:50:00|29.67|29.37|29.58|29.28|29.79|29.49|29.56|29.26|32
1762739700000|2025-11-10 01:55:00|29.55|29.25|29.5|29.2|29.6|29.3|29.42|29.12|14
1762740000000|2025-11-10 02:00:00|29.48|29.18|29.48|29.18|29.69|29.39|29.39|29.09|31
1762740300000|2025-11-10 02:05:00|29.46|29.16|29.48|29.18|29.53|29.23|29.34|29.04|23
1762740600000|2025-11-10 02:10:00|29.5|29.2|29.5|29.2|29.7|29.4|29.42|29.12|34
1762740900000|2025-11-10 02:15:00|29.48|29.18|29.6|29.3|29.78|29.48|29.41|29.11|54
1762741200000|2025-11-10 02:20:00|29.57|29.27|29.57|29.27|29.74|29.44|29.51|29.21|15
1762741500000|2025-11-10 02:25:00|29.54|29.24|29.53|29.23|29.77|29.47|29.53|29.23|18
1762741800000|2025-11-10 02:30:00|29.5|29.2|29.57|29.27|29.75|29.45|29.44|29.14|18
1762742100000|2025-11-10 02:35:00|29.61|29.31|29.44|29.14|29.69|29.39|29.44|29.14|24
1762742400000|2025-11-10 02:40:00|29.42|29.12|29.33|29.03|29.66|29.36|29.27|28.97|26
1762742700000|2025-11-10 02:45:00|29.3|29|29.38|29.08|29.65|29.35|29.3|29|28
1762743000000|2025-11-10 02:50:00|29.4|29.1|29.34|29.04|29.63|29.33|29.34|29.04|29
1762743300000|2025-11-10 02:55:00|29.36|29.06|29.49|29.19|29.69|29.39|29.35|29.05|19
1762743600000|2025-11-10 03:00:00|29.51|29.21|29.66|29.36|29.78|29.48|29.02|28.72|37
1762743900000|2025-11-10 03:05:00|29.68|29.38|29.64|29.34|29.78|29.48|29.55|29.25|39
1762744200000|2025-11-10 03:10:00|29.61|29.31|29.57|29.27|29.78|29.48|29.53|29.23|17
1762744500000|2025-11-10 03:15:00|29.59|29.29|29.6|29.3|29.76|29.46|29.59|29.29|7
1762744800000|2025-11-10 03:20:00|29.58|29.28|29.59|29.29|29.6|29.3|29.55|29.25|11
1762745100000|2025-11-10 03:25:00|29.56|29.26|29.63|29.33|29.63|29.33|28.99|28.69|6
1762745400000|2025-11-10 03:30:00|29.65|29.35|29.66|29.36|29.79|29.49|29.62|29.32|23
1762745700000|2025-11-10 03:35:00|29.68|29.38|29.74|29.44|29.82|29.52|29.68|29.38|22
1762746000000|2025-11-10 03:40:00|29.76|29.46|29.69|29.39|29.82|29.52|29.68|29.38|24
1762746300000|2025-11-10 03:45:00|29.67|29.37|29.59|29.29|29.74|29.44|29.54|29.24|62
1762746600000|2025-11-10 03:50:00|29.57|29.27|29.52|29.22|29.75|29.45|29.48|29.18|34
1762746900000|2025-11-10 03:55:00|29.55|29.25|29.54|29.24|29.74|29.44|29.48|29.18|21
1762747200000|2025-11-10 04:00:00|29.56|29.26|29.48|29.18|29.72|29.42|29.48|29.18|22
1762747500000|2025-11-10 04:05:00|29.49|29.19|29.53|29.23|29.71|29.41|29.48|29.18|6
1762747800000|2025-11-10 04:10:00|29.5|29.2|29.48|29.18|29.71|29.41|29.36|29.06|8
1762748100000|2025-11-10 04:15:00|29.5|29.2|29.44|29.14|29.7|29.4|29.4|29.1|23
1762748400000|2025-11-10 04:20:00|29.42|29.12|29.41|29.11|29.56|29.26|29.37|29.07|10
1762748700000|2025-11-10 04:25:00|29.43|29.13|29.42|29.12|29.45|29.15|29.4|29.1|12
1762749000000|2025-11-10 04:30:00|29.44|29.14|29.39|29.09|29.65|29.35|29.34|29.04|21
1762749300000|2025-11-10 04:35:00|29.37|29.07|29.44|29.14|29.67|29.37|29.37|29.07|14
1762749600000|2025-11-10 04:40:00|29.42|29.12|29.52|29.22|29.67|29.37|29.36|29.06|148
1762749900000|2025-11-10 04:45:00|29.51|29.21|29.61|29.31|29.75|29.45|29.46|29.16|27
1762750200000|2025-11-10 04:50:00|29.63|29.33|29.92|29.62|29.92|29.62|29.36|29.06|47
1762750500000|2025-11-10 04:55:00|29.89|29.59|29.76|29.46|29.95|29.65|29.76|29.46|22
1762750800000|2025-11-10 05:00:00|29.73|29.43|29.8|29.5|29.86|29.56|29.7|29.4|18
1762751100000|2025-11-10 05:05:00|29.77|29.47|29.76|29.46|29.84|29.54|29.7|29.4|10
1762751400000|2025-11-10 05:10:00|29.73|29.43|29.76|29.46|29.84|29.54|29.71|29.41|9
1762751700000|2025-11-10 05:15:00|29.84|29.54|29.71|29.41|29.84|29.54|29.4|29.1|26
1762752000000|2025-11-10 05:20:00|29.73|29.43|29.63|29.33|29.83|29.53|29.29|28.99|33
1762752300000|2025-11-10 05:25:00|29.65|29.35|29.6|29.3|29.73|29.43|29.55|29.25|15
1762752600000|2025-11-10 05:30:00|29.58|29.28|29.52|29.22|29.78|29.48|29.5|29.2|27
1762752900000|2025-11-10 05:35:00|29.54|29.24|29.54|29.24|29.71|29.41|29.45|29.15|23
1762753200000|2025-11-10 05:40:00|29.56|29.26|29.56|29.26|29.74|29.44|29.49|29.19|18
1762753500000|2025-11-10 05:45:00|29.53|29.23|29.64|29.34|29.76|29.46|29.51|29.21|20
1762753800000|2025-11-10 05:50:00|29.61|29.31|29.76|29.46|29.84|29.54|29.58|29.28|17
1762754100000|2025-11-10 05:55:00|29.78|29.48|29.76|29.46|29.85|29.55|29.72|29.42|82
1762754400000|2025-11-10 06:00:00|29.83|29.53|29.81|29.51|29.86|29.56|29.69|29.39|26
1762754700000|2025-11-10 06:05:00|29.83|29.53|29.88|29.58|29.88|29.58|29.79|29.49|12
1762755000000|2025-11-10 06:10:00|29.84|29.54|29.9|29.6|29.9|29.6|29.79|29.49|22
1762755300000|2025-11-10 06:15:00|29.91|29.61|30.03|29.73|30.05|29.75|29.73|29.43|29
1762755600000|2025-11-10 06:20:00|30.01|29.71|29.92|29.62|30.02|29.72|29.92|29.62|19
1762755900000|2025-11-10 06:25:00|29.94|29.64|29.88|29.58|29.97|29.67|29.82|29.52|29
1762756200000|2025-11-10 06:30:00|29.9|29.6|29.91|29.61|29.96|29.66|29.77|29.47|35
1762756500000|2025-11-10 06:35:00|29.89|29.59|29.68|29.38|29.98|29.68|29.67|29.37|33
1762756800000|2025-11-10 06:40:00|29.67|29.37|29.74|29.44|29.85|29.55|29.67|29.37|14
1762757100000|2025-11-10 06:45:00|29.76|29.46|29.77|29.47|29.77|29.47|29.72|29.42|9
1762757400000|2025-11-10 06:50:00|29.75|29.45|29.69|29.39|29.89|29.59|29.69|29.39|16
1762757700000|2025-11-10 06:55:00|29.66|29.36|29.75|29.45|29.88|29.58|29.66|29.36|10
1762758000000|2025-11-10 07:00:00|29.72|29.42|29.77|29.47|29.88|29.58|29.6|29.3|98
1762758300000|2025-11-10 07:05:00|29.62|29.32|29.87|29.57|29.93|29.63|29.62|29.32|23
1762758600000|2025-11-10 07:10:00|29.89|29.59|29.84|29.54|29.94|29.64|29.81|29.51|12
1762758900000|2025-11-10 07:15:00|29.81|29.51|29.72|29.42|29.9|29.6|29.72|29.42|15
1762759200000|2025-11-10 07:20:00|29.76|29.46|29.72|29.42|29.88|29.58|29.72|29.42|11
1762759500000|2025-11-10 07:25:00|29.71|29.41|29.69|29.39|29.82|29.52|29.69|29.39|5
1762759800000|2025-11-10 07:30:00|29.66|29.36|29.69|29.39|29.87|29.57|29.66|29.36|14
1762760100000|2025-11-10 07:35:00|29.66|29.36|29.66|29.36|29.81|29.51|29.57|29.27|26
1762760400000|2025-11-10 07:40:00|29.68|29.38|29.66|29.36|29.69|29.39|29.66|29.36|7
1762760700000|2025-11-10 07:45:00|29.63|29.33|29.77|29.47|29.88|29.58|29.57|29.27|25
1762761000000|2025-11-10 07:50:00|29.79|29.49|29.71|29.41|29.89|29.59|29.7|29.4|11
1762761600000|2025-11-10 08:00:00|29.69|29.39|29.77|29.47|29.91|29.61|29.69|29.39|5
1762761900000|2025-11-10 08:05:00|29.74|29.44|29.66|29.36|29.87|29.57|29.29|28.99|28
1762762200000|2025-11-10 08:10:00|29.64|29.34|29.59|29.29|29.67|29.37|29.27|28.97|14
1762762500000|2025-11-10 08:15:00|29.56|29.26|29.65|29.35|29.75|29.45|29.56|29.26|16
1762762800000|2025-11-10 08:20:00|29.67|29.37|29.71|29.41|29.72|29.42|29.65|29.35|10
1762763100000|2025-11-10 08:25:00|29.7|29.4|29.73|29.43|29.86|29.56|29.67|29.37|11
1762763400000|2025-11-10 08:30:00|29.7|29.4|29.53|29.23|29.86|29.56|29.5|29.2|30
1762763700000|2025-11-10 08:35:00|29.5|29.2|29.39|29.09|29.78|29.48|29.39|29.09|21
1762764000000|2025-11-10 08:40:00|29.41|29.11|29.36|29.06|29.71|29.41|29.18|28.88|57
1762764300000|2025-11-10 08:45:00|29.33|29.03|29.4|29.1|29.71|29.41|29.32|29.02|12
1762764600000|2025-11-10 08:50:00|29.38|29.08|29.36|29.06|29.44|29.14|29.35|29.05|19
1762764900000|2025-11-10 08:55:00|29.37|29.07|29.35|29.05|29.37|29.07|29.33|29.03|10
1762765200000|2025-11-10 09:00:00|29.33|29.03|29.41|29.11|29.71|29.41|29.33|29.03|18
1762765500000|2025-11-10 09:05:00|29.38|29.08|29.35|29.05|29.73|29.43|29.34|29.04|34
1762765800000|2025-11-10 09:10:00|29.32|29.02|29.41|29.11|29.71|29.41|29.32|29.02|9
1762766100000|2025-11-10 09:15:00|29.38|29.08|29.46|29.16|29.73|29.43|29.38|29.08|25
1762766400000|2025-11-10 09:20:00|29.49|29.19|29.53|29.23|29.77|29.47|29.2|28.9|20
1762766700000|2025-11-10 09:25:00|29.51|29.21|29.64|29.34|29.69|29.39|29.51|29.21|18
1762767000000|2025-11-10 09:30:00|29.61|29.31|29.74|29.44|29.88|29.58|29.6|29.3|137
1762767300000|2025-11-10 09:35:00|29.76|29.46|29.81|29.51|29.9|29.6|29.72|29.42|16
1762767600000|2025-11-10 09:40:00|29.8|29.5|29.8|29.5|29.81|29.51|29.8|29.5|13
1762767900000|2025-11-10 09:45:00|29.81|29.51|29.92|29.62|29.98|29.68|29.76|29.46|34
1762768200000|2025-11-10 09:50:00|29.94|29.64|29.9|29.6|29.99|29.69|29.86|29.56|22
1762768500000|2025-11-10 09:55:00|29.87|29.57|29.95|29.65|29.95|29.65|29.83|29.53|10
1762768800000|2025-11-10 10:00:00|29.88|29.58|29.8|29.5|29.95|29.65|29.79|29.49|35
1762769100000|2025-11-10 10:05:00|29.77|29.47|29.75|29.45|29.9|29.6|29.75|29.45|18
1762769400000|2025-11-10 10:10:00|29.77|29.47|29.63|29.33|29.89|29.59|29.62|29.32|22
1762769700000|2025-11-10 10:15:00|29.6|29.3|29.74|29.44|29.88|29.58|29.6|29.3|20
1762770000000|2025-11-10 10:20:00|29.76|29.46|29.78|29.48|29.91|29.61|29.74|29.44|13
1762770300000|2025-11-10 10:25:00|29.76|29.46|29.61|29.31|29.89|29.59|29.61|29.31|23
1762770600000|2025-11-10 10:30:00|29.58|29.28|29.56|29.26|29.81|29.51|29.44|29.14|38
1762770900000|2025-11-10 10:35:00|29.58|29.28|29.46|29.16|29.79|29.49|29.35|29.05|42
1762771200000|2025-11-10 10:40:00|29.44|29.14|29.46|29.16|29.75|29.45|29.44|29.14|21
1762771500000|2025-11-10 10:45:00|29.44|29.14|29.47|29.17|29.76|29.46|29.44|29.14|25
1762771800000|2025-11-10 10:50:00|29.49|29.19|29.49|29.19|29.75|29.45|29.47|29.17|17
1762772100000|2025-11-10 10:55:00|29.51|29.21|29.57|29.27|29.79|29.49|29.44|29.14|26
1762772400000|2025-11-10 11:00:00|29.59|29.29|29.6|29.3|29.81|29.51|29.52|29.22|18
1762772700000|2025-11-10 11:05:00|29.58|29.28|29.65|29.35|29.84|29.54|29.5|29.2|26
1762773000000|2025-11-10 11:10:00|29.67|29.37|29.74|29.44|29.88|29.58|29.67|29.37|24
1762773300000|2025-11-10 11:15:00|29.71|29.41|29.66|29.36|29.85|29.55|29.56|29.26|21
1762773600000|2025-11-10 11:20:00|29.65|29.35|29.66|29.36|29.85|29.55|29.65|29.35|8
1762773900000|2025-11-10 11:25:00|29.53|29.23|29.73|29.43|29.87|29.57|29.31|29.01|14
1762774200000|2025-11-10 11:30:00|29.75|29.45|29.73|29.43|29.89|29.59|29.67|29.37|21
1762774500000|2025-11-10 11:35:00|29.75|29.45|29.75|29.45|29.9|29.6|29.71|29.41|19
1762774800000|2025-11-10 11:40:00|29.77|29.47|29.87|29.57|29.96|29.66|29.75|29.45|24
1762775100000|2025-11-10 11:45:00|29.89|29.59|29.87|29.57|30.01|29.71|29.87|29.57|6
1762775400000|2025-11-10 11:50:00|29.72|29.42|29.81|29.51|29.85|29.55|29.72|29.42|7
1762775700000|2025-11-10 11:55:00|29.83|29.53|29.81|29.51|29.83|29.53|29.78|29.48|5
1762776000000|2025-11-10 12:00:00|29.78|29.48|29.5|29.2|29.96|29.66|29.48|29.18|52
1762776300000|2025-11-10 12:05:00|29.47|29.17|29.58|29.28|29.84|29.54|29.22|28.92|39
1762776600000|2025-11-10 12:10:00|29.55|29.25|29.64|29.34|29.92|29.62|29.55|29.25|40
1762776900000|2025-11-10 12:15:00|29.66|29.36|29.68|29.38|29.9|29.6|29.59|29.29|19
1762777200000|2025-11-10 12:20:00|29.7|29.4|29.71|29.41|29.93|29.63|29.67|29.37|21
1762777500000|2025-11-10 12:25:00|29.73|29.43|29.69|29.39|29.92|29.62|29.63|29.33|18
1762777800000|2025-11-10 12:30:00|29.71|29.41|29.84|29.54|29.97|29.67|29.63|29.33|30
1762778100000|2025-11-10 12:35:00|29.88|29.58|29.97|29.67|29.97|29.67|29.81|29.51|12
1762778400000|2025-11-10 12:40:00|29.98|29.68|29.98|29.68|29.98|29.68|29.98|29.68|1
1762779300000|2025-11-10 12:55:00|29.99|29.69|29.99|29.69|29.99|29.69|29.99|29.69|1
1762780200000|2025-11-10 13:10:00|30.04|29.74|30.09|29.79|30.09|29.79|30.04|29.74|2
1762781700000|2025-11-10 13:35:00|30.1|29.8|30.09|29.79|30.11|29.81|30.09|29.79|10
1762782300000|2025-11-10 13:45:00|30.1|29.8|30.09|29.79|30.1|29.8|30.09|29.79|4
1762782600000|2025-11-10 13:50:00|30.1|29.8|30.1|29.8|30.1|29.8|30.1|29.8|1
1762782900000|2025-11-10 13:55:00|30.09|29.79|30.09|29.79|30.1|29.8|30.09|29.79|3
1762785900000|2025-11-10 14:45:00|30.1|29.8|29.64|29.34|30.1|29.8|29.64|29.34|17
1762786200000|2025-11-10 14:50:00|29.63|29.33|30.11|29.81|30.11|29.81|29.63|29.33|20
1762786500000|2025-11-10 14:55:00|30.01|29.71|29.31|29.01|30.11|29.81|29.31|29.01|26
1762786800000|2025-11-10 15:00:00|29.69|29.39|29.46|29.16|29.83|29.53|29.31|29.01|48
1762787100000|2025-11-10 15:05:00|29.43|29.13|29.49|29.19|29.94|29.64|29.39|29.09|61
1762787400000|2025-11-10 15:10:00|29.51|29.21|29.36|29.06|29.56|29.26|29.35|29.05|42
1762787700000|2025-11-10 15:15:00|29.32|29.02|29.43|29.13|29.88|29.58|29.32|29.02|61
1762788000000|2025-11-10 15:20:00|29.4|29.1|29.42|29.12|29.88|29.58|29.35|29.05|38
1762788300000|2025-11-10 15:25:00|29.4|29.1|29.59|29.29|29.92|29.62|29.4|29.1|71
1762788600000|2025-11-10 15:30:00|29.56|29.26|29.66|29.36|29.99|29.69|29.56|29.26|26
1762788900000|2025-11-10 15:35:00|29.68|29.38|29.58|29.28|29.86|29.56|29.52|29.22|31
1762789200000|2025-11-10 15:40:00|29.55|29.25|29.8|29.5|29.83|29.53|29.55|29.25|43
1762789500000|2025-11-10 15:45:00|29.77|29.47|29.57|29.27|30.05|29.75|29.53|29.23|59
1762789800000|2025-11-10 15:50:00|29.54|29.24|29.66|29.36|29.93|29.63|29.39|29.09|61
1762790100000|2025-11-10 15:55:00|29.63|29.33|29.56|29.26|29.93|29.63|29.44|29.14|50
1762790400000|2025-11-10 16:00:00|29.55|29.25|29.51|29.21|29.97|29.67|29.22|28.92|65
1762790700000|2025-11-10 16:05:00|29.48|29.18|29.63|29.33|29.96|29.66|29.44|29.14|38
1762791000000|2025-11-10 16:10:00|29.6|29.3|29.65|29.35|30.03|29.73|29.6|29.3|34
1762791300000|2025-11-10 16:15:00|29.67|29.37|29.62|29.32|29.99|29.69|29.6|29.3|30
1762791600000|2025-11-10 16:20:00|29.6|29.3|29.45|29.15|29.9|29.6|29.42|29.12|41
1762791900000|2025-11-10 16:25:00|29.42|29.12|29.39|29.09|29.89|29.59|29.39|29.09|29
1762792200000|2025-11-10 16:30:00|29.36|29.06|29.25|28.95|29.85|29.55|29.24|28.94|76
1762792500000|2025-11-10 16:35:00|29.23|28.93|29.16|28.86|29.8|29.5|29.16|28.86|49
1762792800000|2025-11-10 16:40:00|29.13|28.83|29|28.7|29.7|29.4|28.9|28.6|54
1762793100000|2025-11-10 16:45:00|28.99|28.69|29.06|28.76|29.69|29.39|28.87|28.57|54
1762793400000|2025-11-10 16:50:00|29.04|28.74|28.94|28.64|29.69|29.39|28.93|28.63|33
1762793700000|2025-11-10 16:55:00|28.92|28.62|29.03|28.73|29.67|29.37|28.91|28.61|23
1762794000000|2025-11-10 17:00:00|29.05|28.75|29.06|28.76|29.67|29.37|28.95|28.65|32
1762794300000|2025-11-10 17:05:00|29.07|28.77|29.17|28.87|29.75|29.45|29.05|28.75|43
1762794600000|2025-11-10 17:10:00|29.18|28.88|29.2|28.9|29.77|29.47|29.15|28.85|37
1762794900000|2025-11-10 17:15:00|29.22|28.92|29.25|28.95|29.79|29.49|29.22|28.92|21
1762795200000|2025-11-10 17:20:00|29.23|28.93|29.23|28.93|29.8|29.5|29.19|28.89|35
1762795500000|2025-11-10 17:25:00|29.25|28.95|29.27|28.97|29.82|29.52|29.18|28.88|90
1762795800000|2025-11-10 17:30:00|29.29|28.99|29.41|29.11|29.83|29.53|29.22|28.92|25
1762796100000|2025-11-10 17:35:00|29.38|29.08|29.43|29.13|29.87|29.57|29.37|29.07|38
1762796400000|2025-11-10 17:40:00|29.4|29.1|29.47|29.17|29.89|29.59|29.4|29.1|12
1762796700000|2025-11-10 17:45:00|29.49|29.19|29.5|29.2|29.91|29.61|29.43|29.13|34
1762797000000|2025-11-10 17:50:00|29.47|29.17|29.39|29.09|29.9|29.6|29.39|29.09|17
1762797300000|2025-11-10 17:55:00|29.36|29.06|29.45|29.15|29.87|29.57|29.36|29.06|16
1762797600000|2025-11-10 18:00:00|29.47|29.17|29.38|29.08|29.89|29.59|29.38|29.08|40
1762797900000|2025-11-10 18:05:00|29.35|29.05|29.32|29.02|29.85|29.55|29.3|29|23
1762798200000|2025-11-10 18:10:00|29.34|29.04|29.24|28.94|29.82|29.52|29.24|28.94|12
1762798500000|2025-11-10 18:15:00|29.22|28.92|29.33|29.03|29.82|29.52|29.22|28.92|12
1762798800000|2025-11-10 18:20:00|29.37|29.07|29.37|29.07|29.84|29.54|29.32|29.02|19
1762799100000|2025-11-10 18:25:00|29.34|29.04|29.36|29.06|29.86|29.56|29.31|29.01|16
1762799400000|2025-11-10 18:30:00|29.33|29.03|29.34|29.04|29.84|29.54|29.32|29.02|12
1762799700000|2025-11-10 18:35:00|29.32|29.02|29.38|29.08|29.85|29.55|29.32|29.02|15
1762800000000|2025-11-10 18:40:00|29.35|29.05|29.41|29.11|29.85|29.55|29.32|29.02|16
1762800300000|2025-11-10 18:45:00|29.43|29.13|29.42|29.12|29.87|29.57|29.37|29.07|38
1762800600000|2025-11-10 18:50:00|29.38|29.08|29.33|29.03|29.85|29.55|29.32|29.02|10
1762800900000|2025-11-10 18:55:00|29.29|28.99|29.22|28.92|29.79|29.49|29.22|28.92|21
1762801200000|2025-11-10 19:00:00|29.19|28.89|29.26|28.96|29.79|29.49|29.18|28.88|20
1762801500000|2025-11-10 19:05:00|29.28|28.98|29.38|29.08|29.85|29.55|29.25|28.95|25
1762801800000|2025-11-10 19:10:00|29.36|29.06|29.46|29.16|29.85|29.55|29.33|29.03|43
1762802100000|2025-11-10 19:15:00|29.43|29.13|29.48|29.18|29.93|29.63|29.43|29.13|26
1762802400000|2025-11-10 19:20:00|29.45|29.15|29.45|29.15|29.88|29.58|29.41|29.11|7
1762802700000|2025-11-10 19:25:00|29.42|29.12|29.45|29.15|29.9|29.6|29.42|29.12|15
1762803000000|2025-11-10 19:30:00|29.47|29.17|29.38|29.08|29.88|29.58|29.34|29.04|18
1762803300000|2025-11-10 19:35:00|29.35|29.05|29.57|29.27|29.88|29.58|29.34|29.04|25
1762803600000|2025-11-10 19:40:00|29.54|29.24|29.7|29.4|30.04|29.74|29.54|29.24|33
1762803900000|2025-11-10 19:45:00|29.67|29.37|29.78|29.48|30.05|29.75|29.64|29.34|67
1762804200000|2025-11-10 19:50:00|29.8|29.5|29.8|29.5|30.06|29.76|29.71|29.41|25
1762804500000|2025-11-10 19:55:00|29.78|29.48|29.65|29.35|30.05|29.75|29.34|29.04|36
1762804800000|2025-11-10 20:00:00|29.67|29.37|29.69|29.39|30.01|29.71|29.64|29.34|21
1762805100000|2025-11-10 20:05:00|29.71|29.41|29.81|29.51|30.06|29.76|29.71|29.41|20
1762805400000|2025-11-10 20:10:00|29.79|29.49|29.87|29.57|30.1|29.8|29.77|29.47|28
1762805700000|2025-11-10 20:15:00|29.89|29.59|29.87|29.57|30.09|29.79|29.78|29.48|22
1762806000000|2025-11-10 20:20:00|29.85|29.55|29.77|29.47|30.07|29.77|29.67|29.37|22
1762806300000|2025-11-10 20:25:00|29.74|29.44|29.73|29.43|29.75|29.45|29.71|29.41|6
1762806600000|2025-11-10 20:30:00|29.75|29.45|29.73|29.43|30.02|29.72|29.65|29.35|22
1762806900000|2025-11-10 20:35:00|29.71|29.41|29.84|29.54|30.08|29.78|29.71|29.41|18
1762807200000|2025-11-10 20:40:00|29.81|29.51|29.82|29.52|30.07|29.77|29.79|29.49|12
1762807500000|2025-11-10 20:45:00|29.84|29.54|29.82|29.52|30.08|29.78|29.81|29.51|16
1762807800000|2025-11-10 20:50:00|29.79|29.49|29.73|29.43|30.05|29.75|29.72|29.42|11
1762808100000|2025-11-10 20:55:00|29.7|29.4|29.71|29.41|30.01|29.71|29.65|29.35|30
1762808400000|2025-11-10 21:00:00|29.75|29.45|29.52|29.22|30.01|29.71|29.52|29.22|38
1762808700000|2025-11-10 21:05:00|29.54|29.24|29.4|29.1|29.91|29.61|29.4|29.1|41
1762809000000|2025-11-10 21:10:00|29.42|29.12|29.42|29.12|29.87|29.57|29.37|29.07|19
1762809300000|2025-11-10 21:15:00|29.44|29.14|29.42|29.12|29.87|29.57|29.35|29.05|21
1762809600000|2025-11-10 21:20:00|29.4|29.1|29.39|29.09|29.88|29.58|29.34|29.04|24
1762809900000|2025-11-10 21:25:00|29.35|29.05|29.3|29|29.84|29.54|29.28|28.98|17
1762810200000|2025-11-10 21:30:00|29.28|28.98|29.33|29.03|29.82|29.52|29.28|28.98|6
1762810500000|2025-11-10 21:35:00|29.31|29.01|29.29|28.99|29.8|29.5|29.2|28.9|19
1762810800000|2025-11-10 21:40:00|29.44|29.14|29.38|29.08|29.84|29.54|29.29|28.99|28
1762811100000|2025-11-10 21:45:00|29.4|29.1|29.21|28.91|29.85|29.55|29.11|28.81|34
1762811400000|2025-11-10 21:50:00|29.23|28.93|29.28|28.98|29.78|29.48|29.19|28.89|14
1762811700000|2025-11-10 21:55:00|29.25|28.95|29.43|29.13|29.87|29.57|29.22|28.92|37
1762812000000|2025-11-10 22:00:00|29.45|29.15|29.55|29.25|29.88|29.58|29.31|29.01|34
1762812300000|2025-11-10 22:05:00|29.53|29.23|29.58|29.28|29.99|29.69|29.53|29.23|24
1762812600000|2025-11-10 22:10:00|29.55|29.25|29.37|29.07|29.93|29.63|29.26|28.96|30
1762812900000|2025-11-10 22:15:00|29.4|29.1|29.48|29.18|29.49|29.19|29.28|28.98|19
1762813200000|2025-11-10 22:20:00|29.5|29.2|29.53|29.23|29.55|29.25|29.5|29.2|12
1762813500000|2025-11-10 22:25:00|29.55|29.25|29.66|29.36|29.98|29.68|29.54|29.24|22
1762813800000|2025-11-10 22:30:00|29.64|29.34|30.05|29.75|30.05|29.75|29.64|29.34|30
1762814100000|2025-11-10 22:35:00|30.04|29.74|29.87|29.57|30.08|29.78|29.8|29.5|50
1762814400000|2025-11-10 22:40:00|29.89|29.59|30.12|29.82|30.12|29.82|29.88|29.58|12
1762814700000|2025-11-10 22:45:00|30.1|29.8|30.18|29.88|30.23|29.93|29.94|29.64|44
1762815000000|2025-11-10 22:50:00|30.2|29.9|30.13|29.83|30.39|30.09|30.13|29.83|49
1762815300000|2025-11-10 22:55:00|30.11|29.81|30.24|29.94|30.38|30.08|30.11|29.81|20
1762815600000|2025-11-10 23:00:00|30.22|29.92|30.32|30.02|30.41|30.11|30.12|29.82|27
1762815900000|2025-11-10 23:05:00|30.33|30.03|30.16|29.86|30.34|30.04|30.08|29.78|22
1762816200000|2025-11-10 23:10:00|30.18|29.88|30.17|29.87|30.36|30.06|30.11|29.81|15
1762816500000|2025-11-10 23:15:00|30.14|29.84|30.06|29.76|30.36|30.06|30.04|29.74|24
1762816800000|2025-11-10 23:20:00|30.08|29.78|30.01|29.71|30.18|29.88|29.95|29.65|26
1762817100000|2025-11-10 23:25:00|30.03|29.73|29.99|29.69|30.26|29.96|29.95|29.65|10
1762817400000|2025-11-10 23:30:00|30|29.7|29.92|29.62|30.24|29.94|29.92|29.62|20
1762817700000|2025-11-10 23:35:00|29.94|29.64|29.84|29.54|30.22|29.92|29.81|29.51|21
1762818000000|2025-11-10 23:40:00|29.82|29.52|29.8|29.5|30.16|29.86|29.79|29.49|13
1762818300000|2025-11-10 23:45:00|29.77|29.47|29.82|29.52|30.18|29.88|29.75|29.45|22
1762818600000|2025-11-10 23:50:00|29.84|29.54|29.77|29.47|30.16|29.86|29.75|29.45|25
1762818900000|2025-11-10 23:55:00|29.75|29.45|29.83|29.53|30.17|29.87|29.75|29.45|14
1762819200000|2025-11-11 00:00:00|29.81|29.51|29.84|29.54|30.19|29.89|29.72|29.42|29
1762819500000|2025-11-11 00:05:00|29.86|29.56|29.89|29.59|30.19|29.89|29.79|29.49|23
1762819800000|2025-11-11 00:10:00|29.87|29.57|29.8|29.5|30.19|29.89|29.71|29.41|29
1762820100000|2025-11-11 00:15:00|29.78|29.48|29.8|29.5|30.18|29.88|29.63|29.33|30
1762820400000|2025-11-11 00:20:00|29.78|29.48|29.79|29.49|30.18|29.88|29.72|29.42|36
1762820700000|2025-11-11 00:25:00|29.82|29.52|29.7|29.4|30.13|29.83|29.59|29.29|55
1762821000000|2025-11-11 00:30:00|29.68|29.38|29.66|29.36|30.14|29.84|29.61|29.31|52
1762821300000|2025-11-11 00:35:00|29.64|29.34|29.47|29.17|30.05|29.75|29.45|29.15|52
1762821600000|2025-11-11 00:40:00|29.45|29.15|29.47|29.17|30.05|29.75|29.45|29.15|38
1762821900000|2025-11-11 00:45:00|29.45|29.15|29.72|29.42|30.12|29.82|29.45|29.15|37
1762822200000|2025-11-11 00:50:00|29.69|29.39|29.79|29.49|30.15|29.85|29.68|29.38|19
1762822500000|2025-11-11 00:55:00|29.77|29.47|29.91|29.61|30.25|29.95|29.76|29.46|30
1762822800000|2025-11-11 01:00:00|29.93|29.63|29.88|29.58|30.29|29.99|29.84|29.54|63
1762823100000|2025-11-11 01:05:00|29.86|29.56|29.87|29.57|30.21|29.91|29.82|29.52|41
1762823400000|2025-11-11 01:10:00|29.89|29.59|29.97|29.67|30.24|29.94|29.85|29.55|34
1762823700000|2025-11-11 01:15:00|29.99|29.69|30.27|29.97|30.41|30.11|29.88|29.58|63
1762824000000|2025-11-11 01:20:00|30.29|29.99|30.03|29.73|30.39|30.09|29.99|29.69|58
1762824300000|2025-11-11 01:25:00|30|29.7|29.78|29.48|30.26|29.96|29.78|29.48|52
1762824600000|2025-11-11 01:30:00|29.75|29.45|29.62|29.32|30.14|29.84|29.6|29.3|70
1762824900000|2025-11-11 01:35:00|29.6|29.3|29.69|29.39|30.1|29.8|29.6|29.3|41
1762825200000|2025-11-11 01:40:00|29.66|29.36|29.68|29.38|30.08|29.78|29.28|28.98|28
1762825500000|2025-11-11 01:45:00|29.71|29.41|29.77|29.47|30.14|29.84|29.57|29.27|12
1762825800000|2025-11-11 01:50:00|29.74|29.44|29.74|29.44|30.15|29.85|29.57|29.27|26
1762826100000|2025-11-11 01:55:00|29.72|29.42|29.59|29.29|30.11|29.81|29.49|29.19|44
1762826400000|2025-11-11 02:00:00|29.56|29.26|29.5|29.2|30.07|29.77|29.38|29.08|39
1762826700000|2025-11-11 02:05:00|29.47|29.17|29.54|29.24|30.02|29.72|29.38|29.08|39
1762827000000|2025-11-11 02:10:00|29.51|29.21|29.81|29.51|30.13|29.83|29.51|29.21|36
1762827300000|2025-11-11 02:15:00|29.68|29.38|29.6|29.3|30.09|29.79|29.58|29.28|25
1762827600000|2025-11-11 02:20:00|29.62|29.32|29.57|29.27|30.06|29.76|29.52|29.22|10
1762827900000|2025-11-11 02:25:00|29.55|29.25|29.65|29.35|30.07|29.77|29.24|28.94|8
1762828200000|2025-11-11 02:30:00|29.63|29.33|29.85|29.55|30.19|29.89|29.63|29.33|42
1762828500000|2025-11-11 02:35:00|29.87|29.57|29.86|29.56|30.25|29.95|29.7|29.4|37
1762828800000|2025-11-11 02:40:00|29.83|29.53|29.88|29.58|30.2|29.9|29.73|29.43|19
1762829100000|2025-11-11 02:45:00|29.9|29.6|29.75|29.45|30.2|29.9|29.67|29.37|31
1762829400000|2025-11-11 02:50:00|29.77|29.47|29.77|29.47|30.15|29.85|29.74|29.44|28
1762829700000|2025-11-11 02:55:00|29.74|29.44|29.86|29.56|29.86|29.56|29.74|29.44|15
1762830000000|2025-11-11 03:00:00|29.88|29.58|29.86|29.56|30.18|29.88|29.8|29.5|15
1762830300000|2025-11-11 03:05:00|29.87|29.57|29.86|29.56|30.01|29.71|29.84|29.54|10
1762830600000|2025-11-11 03:10:00|30.04|29.74|29.85|29.55|30.04|29.74|29.75|29.45|19
1762830900000|2025-11-11 03:15:00|29.82|29.52|29.85|29.55|30.2|29.9|29.68|29.38|15
1762831200000|2025-11-11 03:20:00|29.83|29.53|29.9|29.6|30.22|29.92|29.83|29.53|16
1762831500000|2025-11-11 03:25:00|29.87|29.57|30.16|29.86|30.19|29.89|29.81|29.51|9
1762831800000|2025-11-11 03:30:00|29.81|29.51|29.83|29.53|30.2|29.9|29.78|29.48|19
1762832100000|2025-11-11 03:35:00|30.16|29.86|29.76|29.46|30.16|29.86|29.71|29.41|29
1762832400000|2025-11-11 03:40:00|29.74|29.44|29.73|29.43|29.83|29.53|29.71|29.41|17
1762832700000|2025-11-11 03:45:00|29.75|29.45|29.73|29.43|30.12|29.82|29.68|29.38|23
1762833000000|2025-11-11 03:50:00|29.71|29.41|29.74|29.44|30.13|29.83|29.71|29.41|11
1762833300000|2025-11-11 03:55:00|29.76|29.46|29.73|29.43|30.13|29.83|29.71|29.41|9
1762833600000|2025-11-11 04:00:00|29.74|29.44|29.7|29.4|30.12|29.82|29.68|29.38|9
1762833900000|2025-11-11 04:05:00|29.68|29.38|29.71|29.41|30.12|29.82|29.63|29.33|17
1762834200000|2025-11-11 04:10:00|29.68|29.38|29.58|29.28|30.09|29.79|29.53|29.23|27
1762834500000|2025-11-11 04:15:00|29.6|29.3|29.61|29.31|30.06|29.76|29.56|29.26|22
1762834800000|2025-11-11 04:20:00|29.64|29.34|29.54|29.24|30.03|29.73|29.53|29.23|23
1762835100000|2025-11-11 04:25:00|29.51|29.21|29.49|29.19|30.02|29.72|29.48|29.18|15
1762835400000|2025-11-11 04:30:00|29.51|29.21|29.46|29.16|30|29.7|29.46|29.16|12
1762835700000|2025-11-11 04:35:00|29.47|29.17|29.46|29.16|30|29.7|29.46|29.16|8
1762836000000|2025-11-11 04:40:00|29.49|29.19|29.37|29.07|30|29.7|29.35|29.05|18
1762836300000|2025-11-11 04:45:00|29.39|29.09|29.37|29.07|29.95|29.65|29.35|29.05|19
1762836600000|2025-11-11 04:50:00|29.4|29.1|29.36|29.06|29.4|29.1|29.36|29.06|2
1762836900000|2025-11-11 04:55:00|29.38|29.08|29.37|29.07|29.95|29.65|29.35|29.05|9
1762837200000|2025-11-11 05:00:00|29.47|29.17|29.17|28.87|29.95|29.65|29.15|28.85|70
1762837500000|2025-11-11 05:05:00|29.18|28.88|29.86|29.56|29.86|29.56|29.16|28.86|9
1762837800000|2025-11-11 05:10:00|29.2|28.9|29.15|28.85|29.85|29.55|29.15|28.85|55
1762838100000|2025-11-11 05:15:00|29.21|28.91|29.15|28.85|29.85|29.55|29.15|28.85|76
1762838400000|2025-11-11 05:20:00|29.23|28.93|29.21|28.91|29.85|29.55|29.15|28.85|133
1762838700000|2025-11-11 05:25:00|29.23|28.93|29.23|28.93|29.85|29.55|29.15|28.85|124
1762839000000|2025-11-11 05:30:00|29.22|28.92|29.13|28.83|29.8|29.5|29.06|28.76|122
1762839300000|2025-11-11 05:35:00|29.14|28.84|29.05|28.75|29.8|29.5|29.05|28.75|30
1762839600000|2025-11-11 05:40:00|29.07|28.77|29.11|28.81|29.8|29.5|29.05|28.75|50
1762839900000|2025-11-11 05:45:00|29.13|28.83|29.25|28.95|29.8|29.5|29.05|28.75|93
1762840200000|2025-11-11 05:50:00|29.8|29.5|29.06|28.76|29.8|29.5|29.05|28.75|13
1762840500000|2025-11-11 05:55:00|29.07|28.77|29.12|28.82|29.8|29.5|29.05|28.75|52
1762840800000|2025-11-11 06:00:00|29.15|28.85|29.05|28.75|29.8|29.5|29.05|28.75|154
1762841100000|2025-11-11 06:05:00|29.77|29.47|28.75|28.45|29.77|29.47|28.75|28.45|96
1762841400000|2025-11-11 06:10:00|28.77|28.47|28.81|28.51|29.66|29.36|28.75|28.45|42
1762841700000|2025-11-11 06:15:00|28.79|28.49|29.25|28.95|29.68|29.38|28.79|28.49|8
1762842000000|2025-11-11 06:20:00|28.8|28.5|28.8|28.5|29.68|29.38|28.77|28.47|24
1762842300000|2025-11-11 06:25:00|28.79|28.49|28.87|28.57|29.71|29.41|28.79|28.49|31
1762842600000|2025-11-11 06:30:00|28.84|28.54|28.92|28.62|29.7|29.4|28.84|28.54|22
1762842900000|2025-11-11 06:35:00|28.93|28.63|28.89|28.59|28.93|28.63|28.87|28.57|4
1762843200000|2025-11-11 06:40:00|28.87|28.57|28.84|28.54|29.71|29.41|28.84|28.54|101
1762843500000|2025-11-11 06:45:00|28.81|28.51|28.77|28.47|29.65|29.35|28.75|28.45|41
1762843800000|2025-11-11 06:50:00|28.76|28.46|28.8|28.5|29.66|29.36|28.75|28.45|15
1762844100000|2025-11-11 06:55:00|28.79|28.49|28.86|28.56|29.31|29.01|28.79|28.49|15
1762844400000|2025-11-11 07:00:00|28.83|28.53|28.83|28.53|29.7|29.4|28.78|28.48|34
1762844700000|2025-11-11 07:05:00|28.88|28.58|28.76|28.46|29.68|29.38|28.76|28.46|29
1762845000000|2025-11-11 07:10:00|28.78|28.48|28.77|28.47|29.65|29.35|28.75|28.45|30
1762845300000|2025-11-11 07:15:00|28.79|28.49|28.77|28.47|29.65|29.35|28.75|28.45|45
1762845600000|2025-11-11 07:20:00|28.79|28.49|28.75|28.45|29.65|29.35|28.75|28.45|32
1762845900000|2025-11-11 07:25:00|28.78|28.48|28.78|28.48|29.65|29.35|28.75|28.45|21
1762846200000|2025-11-11 07:30:00|28.8|28.5|28.79|28.49|29.67|29.37|28.79|28.49|27
1762846500000|2025-11-11 07:35:00|28.78|28.48|28.83|28.53|29.65|29.35|28.75|28.45|38
1762846800000|2025-11-11 07:40:00|28.86|28.56|28.77|28.47|29.65|29.35|28.75|28.45|61
1762847100000|2025-11-11 07:45:00|29.65|29.35|28.83|28.53|29.65|29.35|28.75|28.45|39
1762847400000|2025-11-11 07:50:00|28.82|28.52|28.67|28.37|29.65|29.35|28.65|28.35|61
1762847700000|2025-11-11 07:55:00|28.65|28.35|28.66|28.36|29.6|29.3|28.65|28.35|22
1762848000000|2025-11-11 08:00:00|28.75|28.45|28.66|28.36|29.6|29.3|28.65|28.35|35
1762848300000|2025-11-11 08:05:00|28.69|28.39|28.67|28.37|29.6|29.3|28.65|28.35|32
1762848600000|2025-11-11 08:10:00|28.65|28.35|28.68|28.38|29.65|29.35|28.65|28.35|48
1762848900000|2025-11-11 08:15:00|28.71|28.41|28.75|28.45|29.65|29.35|28.68|28.38|51
1762849200000|2025-11-11 08:20:00|28.73|28.43|28.71|28.41|29.65|29.35|28.71|28.41|36
1762849500000|2025-11-11 08:25:00|28.73|28.43|28.65|28.35|29.61|29.31|28.65|28.35|55
1762849800000|2025-11-11 08:30:00|28.67|28.37|28.55|28.25|29.6|29.3|28.55|28.25|68
1762850100000|2025-11-11 08:35:00|28.63|28.33|28.57|28.27|29.55|29.25|28.55|28.25|22
1762850400000|2025-11-11 08:40:00|28.62|28.32|28.65|28.35|29.57|29.27|28.57|28.27|22
1762850700000|2025-11-11 08:45:00|28.64|28.34|28.97|28.67|29.66|29.36|28.64|28.34|46
1762851000000|2025-11-11 08:50:00|28.81|28.51|28.76|28.46|29.67|29.37|28.72|28.42|52
1762851300000|2025-11-11 08:55:00|28.78|28.48|28.81|28.51|29.67|29.37|28.74|28.44|20
1762851600000|2025-11-11 09:00:00|28.79|28.49|28.88|28.58|29.7|29.4|28.78|28.48|28
1762851900000|2025-11-11 09:05:00|28.85|28.55|28.94|28.64|29.73|29.43|28.85|28.55|30
1762852200000|2025-11-11 09:10:00|28.97|28.67|28.9|28.6|29.73|29.43|28.89|28.59|12
1762852500000|2025-11-11 09:15:00|28.87|28.57|28.83|28.53|29.7|29.4|28.8|28.5|16
1762852800000|2025-11-11 09:20:00|28.85|28.55|28.91|28.61|29.72|29.42|28.83|28.53|31
1762853100000|2025-11-11 09:25:00|28.94|28.64|28.92|28.62|28.95|28.65|28.9|28.6|12
1762853400000|2025-11-11 09:30:00|28.9|28.6|28.92|28.62|29.03|28.73|28.84|28.54|18
1762853700000|2025-11-11 09:35:00|28.94|28.64|28.95|28.65|28.99|28.69|28.91|28.61|13
1762854000000|2025-11-11 09:40:00|28.84|28.54|28.76|28.46|29.74|29.44|28.68|28.38|44
1762854300000|2025-11-11 09:45:00|28.74|28.44|28.79|28.49|29.63|29.33|28.67|28.37|31
1762854600000|2025-11-11 09:50:00|28.76|28.46|29.59|29.29|29.66|29.36|28.74|28.44|37
1762854900000|2025-11-11 09:55:00|29.58|29.28|28.67|28.37|29.66|29.36|28.67|28.37|111
1762855200000|2025-11-11 10:00:00|28.64|28.34|29.61|29.31|29.63|29.33|28.61|28.31|43
1762855500000|2025-11-11 10:05:00|28.7|28.4|28.78|28.48|29.62|29.32|28.7|28.4|18
1762855800000|2025-11-11 10:10:00|28.77|28.47|28.85|28.55|29.64|29.34|28.68|28.38|37
1762856100000|2025-11-11 10:15:00|28.73|28.43|28.88|28.58|29.65|29.35|28.71|28.41|82
1762856400000|2025-11-11 10:20:00|28.86|28.56|28.76|28.46|29.64|29.34|28.68|28.38|32
1762856700000|2025-11-11 10:25:00|28.78|28.48|28.75|28.45|29.62|29.32|28.67|28.37|21
1762857000000|2025-11-11 10:30:00|28.73|28.43|28.7|28.4|29.64|29.34|28.67|28.37|25
1762857300000|2025-11-11 10:35:00|28.68|28.38|28.85|28.55|29.67|29.37|28.68|28.38|25
1762857600000|2025-11-11 10:40:00|28.83|28.53|28.83|28.53|28.87|28.57|28.8|28.5|9
1762857900000|2025-11-11 10:45:00|28.81|28.51|28.81|28.51|28.88|28.58|28.81|28.51|12
1762858200000|2025-11-11 10:50:00|28.83|28.53|28.83|28.53|28.83|28.53|28.78|28.48|4
1762858500000|2025-11-11 10:55:00|28.86|28.56|28.86|28.56|29.69|29.39|28.81|28.51|12
1762858800000|2025-11-11 11:00:00|28.87|28.57|29.74|29.44|29.74|29.44|28.83|28.53|22
1762859100000|2025-11-11 11:05:00|29.73|29.43|29.07|28.77|29.79|29.49|28.96|28.66|41
1762859400000|2025-11-11 11:10:00|29.06|28.76|29.12|28.82|29.8|29.5|29.03|28.73|28
1762859700000|2025-11-11 11:15:00|29.09|28.79|29.06|28.76|29.79|29.49|29.06|28.76|11
1762860000000|2025-11-11 11:20:00|29.1|28.8|29.07|28.77|29.79|29.49|29.06|28.76|14
1762860300000|2025-11-11 11:25:00|29.03|28.73|29.04|28.74|29.06|28.76|29.03|28.73|4
1762860600000|2025-11-11 11:30:00|29|28.7|29.04|28.74|29.76|29.46|28.99|28.69|11
1762860900000|2025-11-11 11:35:00|29|28.7|29.73|29.43|29.75|29.45|28.88|28.58|20
1762861200000|2025-11-11 11:40:00|29.71|29.41|29.44|29.14|29.79|29.49|28.97|28.67|88
1762861500000|2025-11-11 11:45:00|29.43|29.13|30.4|30.1|30.42|30.12|29.01|28.71|32
1762861800000|2025-11-11 11:50:00|30.41|30.11|30.35|30.05|31.07|30.77|29.34|29.04|76
1762862100000|2025-11-11 11:55:00|29.71|29.41|30.41|30.11|30.41|30.11|29.63|29.33|28
1762862400000|2025-11-11 12:00:00|30.4|30.1|29.68|29.38|30.4|30.1|29.63|29.33|34
1762862700000|2025-11-11 12:05:00|30.41|30.11|29.73|29.43|30.45|30.15|28.99|28.69|34
1762863000000|2025-11-11 12:10:00|30.44|30.14|30.34|30.04|30.44|30.14|28.99|28.69|41
1762863300000|2025-11-11 12:15:00|30.33|30.03|30.3|30|30.38|30.08|29.59|29.29|55
1762863600000|2025-11-11 12:20:00|30.34|30.04|30.18|29.88|30.34|30.04|29.52|29.22|46
1762863900000|2025-11-11 12:25:00|30.17|29.87|30.26|29.96|30.32|30.02|29.46|29.16|35
1762864200000|2025-11-11 12:30:00|30.25|29.95|30.24|29.94|30.3|30|29.47|29.17|30
1762864500000|2025-11-11 12:35:00|29.5|29.2|30.22|29.92|30.31|30.01|29.4|29.1|53
1762864800000|2025-11-11 12:40:00|29.41|29.11|30.18|29.88|30.26|29.96|29.4|29.1|44
1762865100000|2025-11-11 12:45:00|30.17|29.87|30.25|29.95|30.26|29.96|29.36|29.06|56
1762865400000|2025-11-11 12:50:00|30.24|29.94|30.2|29.9|30.28|29.98|29.39|29.09|39
1762865700000|2025-11-11 12:55:00|30.19|29.89|30.22|29.92|30.92|30.62|29.44|29.14|54
1762866000000|2025-11-11 13:00:00|30.23|29.93|30.19|29.89|30.27|29.97|29.44|29.14|47
1762866300000|2025-11-11 13:05:00|29.47|29.17|30.32|30.02|30.34|30.04|29.45|29.15|30
1762866600000|2025-11-11 13:10:00|30.3|30|30.27|29.97|30.34|30.04|29.55|29.25|49
1762866900000|2025-11-11 13:15:00|30.32|30.02|30.3|30|30.34|30.04|29.53|29.23|31
1762867200000|2025-11-11 13:20:00|29.54|29.24|30.24|29.94|30.34|30.04|29.51|29.21|41
1762867500000|2025-11-11 13:25:00|30.23|29.93|30.27|29.97|30.35|30.05|29.47|29.17|48
1762867800000|2025-11-11 13:30:00|30.26|29.96|30.3|30|30.31|30.01|29.52|29.22|42
1762868100000|2025-11-11 13:35:00|29.48|29.18|30.29|29.99|30.32|30.02|29.48|29.18|25
1762868400000|2025-11-11 13:40:00|29.6|29.3|30.29|29.99|30.32|30.02|29.52|29.22|31
1762868700000|2025-11-11 13:45:00|30.3|30|30.31|30.01|30.34|30.04|29.51|29.21|26
1762869000000|2025-11-11 13:50:00|29.56|29.26|30.24|29.94|30.31|30.01|29.43|29.13|31
1762869300000|2025-11-11 13:55:00|30.21|29.91|30.22|29.92|30.23|29.93|29.39|29.09|27
1762869600000|2025-11-11 14:00:00|29.49|29.19|30.2|29.9|30.22|29.92|29.36|29.06|16
1762869900000|2025-11-11 14:05:00|29.41|29.11|30.2|29.9|30.2|29.9|29.38|29.08|10
1762870200000|2025-11-11 14:10:00|29.42|29.12|30.2|29.9|30.2|29.9|29.39|29.09|12
1762870500000|2025-11-11 14:15:00|29.38|29.08|30.25|29.95|30.25|29.95|29.37|29.07|23
1762870800000|2025-11-11 14:20:00|30.26|29.96|30.23|29.93|30.27|29.97|29.42|29.12|22
1762871100000|2025-11-11 14:25:00|30.25|29.95|30.23|29.93|30.27|29.97|29.43|29.13|24
1762871400000|2025-11-11 14:30:00|29.45|29.15|30.23|29.93|30.25|29.95|29.43|29.13|25
1762871700000|2025-11-11 14:35:00|30.25|29.95|30.27|29.97|30.28|29.98|29.44|29.14|30
1762872000000|2025-11-11 14:40:00|30.25|29.95|30.26|29.96|30.27|29.97|29.46|29.16|19
1762872300000|2025-11-11 14:45:00|30.24|29.94|30.2|29.9|30.25|29.95|29.38|29.08|25
1762872600000|2025-11-11 14:50:00|29.44|29.14|30.21|29.91|30.21|29.91|29.38|29.08|15
1762872900000|2025-11-11 14:55:00|30.22|29.92|30.43|30.13|30.43|30.13|29.45|29.15|37
1762873200000|2025-11-11 15:00:00|30.4|30.1|30.35|30.05|30.4|30.1|29.61|29.31|20
1762873500000|2025-11-11 15:05:00|30.33|30.03|30.33|30.03|30.37|30.07|29.57|29.27|22
1762873800000|2025-11-11 15:10:00|29.57|29.27|30.31|30.01|30.36|30.06|29.54|29.24|25
1762874100000|2025-11-11 15:15:00|30.26|29.96|30.35|30.05|30.38|30.08|29.54|29.24|23
1762874400000|2025-11-11 15:20:00|30.36|30.06|30.38|30.08|30.39|30.09|29.63|29.33|21
1762874700000|2025-11-11 15:25:00|30.37|30.07|30.32|30.02|30.38|30.08|29.59|29.29|28
1762875000000|2025-11-11 15:30:00|30.29|29.99|30.28|29.98|30.29|29.99|29.46|29.16|19
1762875300000|2025-11-11 15:35:00|30.29|29.99|30.28|29.98|30.29|29.99|29.49|29.19|18
1762875600000|2025-11-11 15:40:00|30.26|29.96|30.23|29.93|30.29|29.99|29.44|29.14|20
1762875900000|2025-11-11 15:45:00|30.22|29.92|30.25|29.95|30.3|30|29.43|29.13|16
1762876200000|2025-11-11 15:50:00|30.24|29.94|30.32|30.02|30.34|30.04|29.5|29.2|24
1762876500000|2025-11-11 15:55:00|30.33|30.03|30.36|30.06|30.37|30.07|29.62|29.32|15
1762876800000|2025-11-11 16:00:00|30.33|30.03|30.29|29.99|30.33|30.03|29.52|29.22|19
1762877100000|2025-11-11 16:05:00|30.27|29.97|30.2|29.9|30.28|29.98|29.15|28.85|29
1762877400000|2025-11-11 16:10:00|29.39|29.09|30.26|29.96|30.28|29.98|29.39|29.09|28
1762877700000|2025-11-11 16:15:00|30.27|29.97|30.43|30.13|30.45|30.15|29.52|29.22|40
1762878000000|2025-11-11 16:20:00|30.42|30.12|30.45|30.15|30.48|30.18|29.72|29.42|19
1762878300000|2025-11-11 16:25:00|30.43|30.13|30.36|30.06|30.45|30.15|29.62|29.32|29
1762878600000|2025-11-11 16:30:00|30.35|30.05|30.38|30.08|30.38|30.08|29.6|29.3|27
1762878900000|2025-11-11 16:35:00|30.39|30.09|30.37|30.07|30.4|30.1|29.65|29.35|22
1762879200000|2025-11-11 16:40:00|30.36|30.06|30.36|30.06|30.37|30.07|29.6|29.3|15
1762879500000|2025-11-11 16:45:00|29.61|29.31|30.4|30.1|30.4|30.1|29.61|29.31|15
1762879800000|2025-11-11 16:50:00|29.67|29.37|30.43|30.13|30.46|30.16|29.67|29.37|23
1762880100000|2025-11-11 16:55:00|30.38|30.08|30.36|30.06|30.41|30.11|29.63|29.33|22
1762880400000|2025-11-11 17:00:00|30.38|30.08|30.36|30.06|30.4|30.1|29.62|29.32|28
1762880700000|2025-11-11 17:05:00|30.38|30.08|30.43|30.13|30.44|30.14|29.69|29.39|14
1762881000000|2025-11-11 17:10:00|30.44|30.14|30.43|30.13|30.47|30.17|29.75|29.45|9
1762881300000|2025-11-11 17:15:00|29.72|29.42|30.5|30.2|30.51|30.21|29.72|29.42|20
1762881600000|2025-11-11 17:20:00|30.48|30.18|30.44|30.14|30.5|30.2|29.76|29.46|13
1762881900000|2025-11-11 17:25:00|30.42|30.12|30.42|30.12|30.42|30.12|29.71|29.41|5
1762882200000|2025-11-11 17:30:00|29.75|29.45|30.42|30.12|30.45|30.15|29.74|29.44|19
1762882500000|2025-11-11 17:35:00|30.4|30.1|30.36|30.06|30.4|30.1|29.63|29.33|9
1762882800000|2025-11-11 17:40:00|30.35|30.05|30.39|30.09|30.39|30.09|29.66|29.36|12
1762883100000|2025-11-11 17:45:00|30.2|29.9|30.35|30.05|30.39|30.09|29.57|29.27|16
1762883400000|2025-11-11 17:50:00|30.33|30.03|30.43|30.13|30.43|30.13|29.65|29.35|21
1762883700000|2025-11-11 17:55:00|29.74|29.44|30.41|30.11|30.43|30.13|29.72|29.42|12
1762884000000|2025-11-11 18:00:00|30.4|30.1|30.42|30.12|30.45|30.15|29.75|29.45|12
1762884300000|2025-11-11 18:05:00|29.72|29.42|30.4|30.1|30.42|30.12|29.64|29.34|18
1762884600000|2025-11-11 18:10:00|30.38|30.08|30.42|30.12|30.42|30.12|29.69|29.39|9
1762884900000|2025-11-11 18:15:00|30.4|30.1|30.38|30.08|30.4|30.1|29.66|29.36|14
1762885200000|2025-11-11 18:20:00|30.39|30.09|30.33|30.03|30.39|30.09|29.59|29.29|21
1762885500000|2025-11-11 18:25:00|29.56|29.26|30.31|30.01|30.33|30.03|29.48|29.18|31
1762885800000|2025-11-11 18:30:00|30.32|30.02|30.3|30|30.35|30.05|29.57|29.27|35
1762886100000|2025-11-11 18:35:00|29.54|29.24|30.25|29.95|30.31|30.01|29.46|29.16|38
1762886400000|2025-11-11 18:40:00|29.5|29.2|30.22|29.92|30.28|29.98|29.45|29.15|37
1762886700000|2025-11-11 18:45:00|30.21|29.91|30.28|29.98|30.29|29.99|29.45|29.15|43
1762887000000|2025-11-11 18:50:00|29.53|29.23|30.28|29.98|30.3|30|29.52|29.22|29
1762887300000|2025-11-11 18:55:00|30.27|29.97|30.27|29.97|30.28|29.98|29.49|29.19|33
1762887600000|2025-11-11 19:00:00|30.26|29.96|30.13|29.83|30.26|29.96|29.36|29.06|34
1762887900000|2025-11-11 19:05:00|29.37|29.07|30.19|29.89|30.2|29.9|29.34|29.04|25
1762888200000|2025-11-11 19:10:00|30.18|29.88|28.78|28.48|31.7|29.9|28.78|28.4|19
1762888500000|2025-11-11 19:15:00|30.2|29.9|30.2|29.9|30.24|29.94|28.75|28.45|22
1762888800000|2025-11-11 19:20:00|30.19|29.89|30.2|29.9|30.2|29.9|28.81|28.51|15
1762889100000|2025-11-11 19:25:00|30.19|29.89|29.41|29.11|30.2|29.9|28.78|28.48|11
1762889400000|2025-11-11 19:30:00|30.2|29.9|30.2|29.9|30.2|29.9|28.99|28.69|18
1762889700000|2025-11-11 19:35:00|29.03|28.73|30.2|29.9|30.2|29.9|29.01|28.71|16
1762890000000|2025-11-11 19:40:00|30.19|29.89|30.2|29.9|30.2|29.9|29|28.7|14
1762890300000|2025-11-11 19:45:00|30.19|29.89|30.2|29.9|30.2|29.9|28.99|28.69|10
1762890600000|2025-11-11 19:50:00|30.19|29.89|29.38|29.08|30.2|29.9|28.99|28.69|15
1762890900000|2025-11-11 19:55:00|30.2|29.9|29.38|29.08|30.2|29.9|29|28.7|14
1762891200000|2025-11-11 20:00:00|29.35|29.05|29.37|29.07|30.2|29.9|29|28.7|13
1762891500000|2025-11-11 20:05:00|30.2|29.9|30.17|29.87|30.2|29.9|28.97|28.67|11
1762891800000|2025-11-11 20:10:00|30.16|29.86|30.2|29.9|30.2|29.9|28.98|28.68|15
1762892100000|2025-11-11 20:15:00|30.19|29.89|30.2|29.9|30.2|29.9|29|28.7|15
1762892400000|2025-11-11 20:20:00|30.19|29.89|29.39|29.09|30.23|29.93|28.99|28.69|19
1762892700000|2025-11-11 20:25:00|30.2|29.9|29.4|29.1|30.2|29.9|28.98|28.68|14
1762893000000|2025-11-11 20:30:00|29.36|29.06|29.37|29.07|30.2|29.9|28.98|28.68|15
1762893300000|2025-11-11 20:35:00|31.7|28.4|30.19|29.89|31.7|29.9|28.97|28.4|19
1762893600000|2025-11-11 20:40:00|30.18|29.88|30.2|29.9|31.7|29.9|28.98|28.4|19
1762893900000|2025-11-11 20:45:00|28.98|28.68|31.7|28.4|31.7|29.9|28.98|28.4|16
1762894200000|2025-11-11 20:50:00|30.2|29.9|29.38|29.08|31.7|29.9|28.97|28.4|16
1762894500000|2025-11-11 20:55:00|29.37|29.07|30.19|29.89|31.7|29.9|28.98|28.4|20
1762894800000|2025-11-11 21:00:00|29.03|28.73|30.18|29.88|31.7|29.9|28.97|28.4|19
1762895100000|2025-11-11 21:05:00|30.17|29.87|29.41|29.11|31.7|29.9|29|28.4|17
1762895400000|2025-11-11 21:10:00|29.37|29.07|30.18|29.88|31.7|29.9|28.98|28.4|18
1762895700000|2025-11-11 21:15:00|29.38|29.08|30.18|29.88|31.7|29.9|29|28.4|18
1762896000000|2025-11-11 21:20:00|30.17|29.87|29.4|29.1|31.7|29.9|29|28.4|17
1762896300000|2025-11-11 21:25:00|31.7|28.4|29.36|29.06|31.7|29.9|28.98|28.4|18
1762896600000|2025-11-11 21:30:00|31.7|28.4|30.2|29.9|31.7|29.9|28.98|28.4|16
1762896900000|2025-11-11 21:35:00|30.19|29.89|30.18|29.88|31.7|29.9|28.98|28.4|19
1762897200000|2025-11-11 21:40:00|29.39|29.09|29.38|29.08|31.7|29.9|29|28.4|20
1762897500000|2025-11-11 21:45:00|29.01|28.71|30.2|29.9|31.7|29.9|29.01|28.4|18
1762897800000|2025-11-11 21:50:00|29.03|28.73|29.38|29.08|31.7|29.9|29.01|28.4|18
1762898100000|2025-11-11 21:55:00|31.7|28.4|29.37|29.07|31.7|29.9|29|28.4|15
1762898400000|2025-11-11 22:00:00|31.7|28.4|30.2|29.9|31.7|29.9|28.97|28.4|18
1762898700000|2025-11-11 22:05:00|30.19|29.89|30.18|29.88|31.7|29.9|28.97|28.4|18
1762899000000|2025-11-11 22:10:00|29.38|29.08|29.38|29.08|31.7|29.9|29|28.4|15
1762899300000|2025-11-11 22:15:00|29.35|29.05|29.38|29.08|31.7|29.9|28.96|28.4|15
1762899600000|2025-11-11 22:20:00|31.7|28.4|29.42|29.12|31.7|29.9|29.02|28.4|12
1762899900000|2025-11-11 22:25:00|29.41|29.11|30.19|29.89|31.7|29.9|29|28.4|22
1762900200000|2025-11-11 22:30:00|30.18|29.88|29.42|29.12|31.7|29.9|28.97|28.4|12
1762900500000|2025-11-11 22:35:00|31.7|28.4|30.19|29.89|31.7|29.9|29|28.4|16
1762900800000|2025-11-11 22:40:00|29|28.7|30.19|29.89|31.7|29.9|28.98|28.4|15
1762901100000|2025-11-11 22:45:00|30.18|29.88|30.19|29.89|31.7|29.9|29.01|28.4|14
1762901400000|2025-11-11 22:50:00|28.98|28.68|30.16|29.86|31.7|29.9|28.98|28.4|16
1762901700000|2025-11-11 22:55:00|30.15|29.85|30.19|29.89|31.7|29.9|28.98|28.4|16
1762902000000|2025-11-11 23:00:00|29|28.7|29.36|29.06|31.7|29.9|28.97|28.4|14
1762902300000|2025-11-11 23:05:00|31.7|28.4|30.19|29.89|31.7|29.9|28.97|28.4|20
1762902600000|2025-11-11 23:10:00|30.18|29.88|30.2|29.9|31.7|29.9|28.99|28.4|15
1762902900000|2025-11-11 23:15:00|30.19|29.89|29.39|29.09|31.7|29.9|29|28.4|16
1762903200000|2025-11-11 23:20:00|31.7|28.4|29.37|29.07|31.7|29.9|28.98|28.4|18
1762903500000|2025-11-11 23:25:00|29.36|29.06|29.38|29.08|31.7|29.9|28.98|28.4|17
1762903800000|2025-11-11 23:30:00|31.7|28.4|29.38|29.08|31.7|29.9|29.37|28.4|15
1762904100000|2025-11-11 23:35:00|31.7|28.4|29.38|29.08|31.7|29.9|28.99|28.4|16
1762904400000|2025-11-11 23:40:00|29.02|28.72|29.4|29.1|31.7|29.9|28.99|28.4|17
1762904700000|2025-11-11 23:45:00|29.35|29.05|29.41|29.11|31.7|29.9|28.95|28.4|17
1762905000000|2025-11-11 23:50:00|29.4|29.1|29.38|29.08|31.7|29.9|28.96|28.4|18
1762905300000|2025-11-11 23:55:00|31.7|28.4|30.2|29.9|31.7|29.9|29.02|28.4|13
1762905600000|2025-11-12 00:00:00|30.19|29.89|30.19|29.89|31.7|29.9|29.02|28.4|20
1762905900000|2025-11-12 00:05:00|29.4|29.1|29.38|29.08|31.7|29.9|29|28.4|14
1762906200000|2025-11-12 00:10:00|31.7|28.4|29.4|29.1|31.7|29.9|28.97|28.4|16
1762906500000|2025-11-12 00:15:00|31.7|28.4|30.2|29.9|31.7|29.9|28.99|28.4|20
1762906800000|2025-11-12 00:20:00|30.19|29.89|29.7|29.4|31.7|29.9|28.97|28.4|42
1762907100000|2025-11-12 00:25:00|29.65|29.35|29.5|29.2|29.8|29.5|29.22|28.92|36
1762907400000|2025-11-12 00:30:00|29.24|28.94|29.5|29.2|29.5|29.2|29.22|28.92|8
1762907700000|2025-11-12 00:35:00|29.23|28.93|29.5|29.2|29.5|29.2|29.23|28.93|10
1762908000000|2025-11-12 00:40:00|29.27|28.97|29.5|29.2|29.5|29.2|29.24|28.94|10
1762908300000|2025-11-12 00:45:00|29.24|28.94|29.5|29.2|29.5|29.2|29.2|28.9|15
1762908600000|2025-11-12 00:50:00|29.24|28.94|29.5|29.2|29.5|29.2|29.12|28.82|10
1762908900000|2025-11-12 00:55:00|29.28|28.98|29.5|29.2|29.5|29.2|29.23|28.93|8
1762909200000|2025-11-12 01:00:00|29.27|28.97|29.5|29.2|29.5|29.2|29.24|28.94|13
1762909500000|2025-11-12 01:05:00|29.27|28.97|29.5|29.2|29.5|29.2|29.12|28.82|12
1762909800000|2025-11-12 01:10:00|29.26|28.96|29.5|29.2|29.5|29.2|29.25|28.95|6
1762910100000|2025-11-12 01:15:00|29.24|28.94|29.5|29.2|29.5|29.2|29.24|28.94|6
1762910400000|2025-11-12 01:20:00|29.23|28.93|29.5|29.2|29.5|29.2|29.23|28.93|6
1762910700000|2025-11-12 01:25:00|29.27|28.97|29.5|29.2|29.5|29.2|29.24|28.94|8
1762911000000|2025-11-12 01:30:00|29.23|28.93|29.25|28.95|29.5|29.2|29.23|28.93|5
1762911300000|2025-11-12 01:35:00|29.5|29.2|29.28|28.98|29.5|29.2|29.13|28.83|10
1762911600000|2025-11-12 01:40:00|29.5|29.2|29.5|29.2|29.5|29.2|29.24|28.94|5
1762911900000|2025-11-12 01:45:00|29.25|28.95|29.5|29.2|29.5|29.2|29.13|28.83|6
1762912200000|2025-11-12 01:50:00|29.26|28.96|29.5|29.2|29.5|29.2|29.24|28.94|16
1762912500000|2025-11-12 01:55:00|29.26|28.96|29.5|29.2|29.5|29.2|29.24|28.94|6
1762912800000|2025-11-12 02:00:00|29.27|28.97|29.5|29.2|29.5|29.2|29.25|28.95|4
1762913100000|2025-11-12 02:05:00|29.29|28.99|29.5|29.2|29.5|29.2|29.19|28.89|16
1762913400000|2025-11-12 02:10:00|29.28|28.98|29.5|29.2|29.5|29.2|29.21|28.91|14
1762913700000|2025-11-12 02:15:00|29.23|28.93|29.5|29.2|29.5|29.2|29.23|28.93|16
1762914000000|2025-11-12 02:20:00|29.24|28.94|29.5|29.2|29.5|29.2|29.22|28.92|6
1762914300000|2025-11-12 02:25:00|29.24|28.94|29.5|29.2|29.5|29.2|29.12|28.82|8
1762914600000|2025-11-12 02:30:00|29.23|28.93|29.28|28.98|29.5|29.2|29.08|28.78|19
1762914900000|2025-11-12 02:35:00|29.15|28.85|29.5|29.2|29.5|29.2|29.12|28.82|12
1762915200000|2025-11-12 02:40:00|29.28|28.98|29.5|29.2|29.5|29.2|29.13|28.83|12
1762915500000|2025-11-12 02:45:00|29.25|28.95|29.5|29.2|29.5|29.2|29.14|28.84|20
1762915800000|2025-11-12 02:50:00|29.26|28.96|29.5|29.2|29.5|29.2|29.24|28.94|11
1762916100000|2025-11-12 02:55:00|29.25|28.95|29.5|29.2|29.5|29.2|29.13|28.83|22
1762916400000|2025-11-12 03:00:00|29.25|28.95|29.5|29.2|29.5|29.2|29.25|28.95|19
1762916700000|2025-11-12 03:05:00|29.26|28.96|29.5|29.2|29.5|29.2|29.25|28.95|6
1762917000000|2025-11-12 03:10:00|29.27|28.97|29.5|29.2|29.5|29.2|29.13|28.83|8
1762917300000|2025-11-12 03:15:00|29.26|28.96|29.5|29.2|29.5|29.2|29.25|28.95|8
1762917600000|2025-11-12 03:20:00|29.24|28.94|29.5|29.2|29.5|29.2|29.24|28.94|6
1762917900000|2025-11-12 03:25:00|29.24|28.94|29.5|29.2|29.5|29.2|29.24|28.94|6
1762918200000|2025-11-12 03:30:00|29.26|28.96|29.5|29.2|29.5|29.2|29.24|28.94|6
1762918500000|2025-11-12 03:35:00|29.24|28.94|29.5|29.2|29.5|29.2|29.24|28.94|8
1762918800000|2025-11-12 03:40:00|29.26|28.96|29.5|29.2|29.5|29.2|29.25|28.95|4
1762919100000|2025-11-12 03:45:00|29.24|28.94|29.5|29.2|29.5|29.2|29.23|28.93|8
1762919400000|2025-11-12 03:50:00|29.25|28.95|29.5|29.2|29.5|29.2|29.25|28.95|2
1762919700000|2025-11-12 03:55:00|29.28|28.98|29.5|29.2|29.5|29.2|29.26|28.96|4
1762920000000|2025-11-12 04:00:00|29.25|28.95|29.5|29.2|29.5|29.2|29.24|28.94|6
1762920300000|2025-11-12 04:05:00|29.26|28.96|29.5|29.2|29.5|29.2|29.23|28.93|8
1762920600000|2025-11-12 04:10:00|29.23|28.93|29.5|29.2|29.5|29.2|29.23|28.93|6
1762920900000|2025-11-12 04:15:00|29.23|28.93|29.5|29.2|29.5|29.2|29.22|28.92|6
1762921200000|2025-11-12 04:20:00|29.27|28.97|29.5|29.2|29.5|29.2|29.23|28.93|4
1762921500000|2025-11-12 04:25:00|29.27|28.97|29.5|29.2|29.5|29.2|29.25|28.95|6
1762921800000|2025-11-12 04:30:00|29.25|28.95|29.5|29.2|29.5|29.2|29.11|28.81|10
1762922100000|2025-11-12 04:35:00|29.23|28.93|29.5|29.2|29.5|29.2|29.23|28.93|4
1762922400000|2025-11-12 04:40:00|29.25|28.95|29.5|29.2|29.5|29.2|29.11|28.81|10
1762922700000|2025-11-12 04:45:00|29.23|28.93|29.5|29.2|29.5|29.2|29.12|28.82|10
1762923000000|2025-11-12 04:50:00|29.24|28.94|29.5|29.2|29.5|29.2|29.13|28.83|6
1762923300000|2025-11-12 04:55:00|29.26|28.96|29.5|29.2|29.5|29.2|29.12|28.82|6
1762923600000|2025-11-12 05:00:00|29.27|28.97|29.5|29.2|29.5|29.2|29.23|28.93|4
1762923900000|2025-11-12 05:05:00|29.24|28.94|29.5|29.2|29.5|29.2|29.23|28.93|6
1762924200000|2025-11-12 05:10:00|29.25|28.95|29.5|29.2|29.5|29.2|29.25|28.95|6
1762924500000|2025-11-12 05:15:00|29.24|28.94|29.5|29.2|29.5|29.2|29.24|28.94|6
1762924800000|2025-11-12 05:20:00|29.26|28.96|29.5|29.2|29.5|29.2|29.24|28.94|6
1762925100000|2025-11-12 05:25:00|29.26|28.96|29.5|29.2|29.5|29.2|29.23|28.93|8
1762925400000|2025-11-12 05:30:00|29.24|28.94|29.5|29.2|29.5|29.2|29.24|28.94|4
1762925700000|2025-11-12 05:35:00|29.26|28.96|29.5|29.2|29.5|29.2|29.11|28.81|8
1762926000000|2025-11-12 05:40:00|29.27|28.97|29.5|29.2|29.5|29.2|29.25|28.95|6
1762926300000|2025-11-12 05:45:00|29.23|28.93|29.5|29.2|29.5|29.2|29.23|28.93|4
1762926600000|2025-11-12 05:50:00|29.25|28.95|29.5|29.2|29.5|29.2|29.25|28.95|6
1762926900000|2025-11-12 05:55:00|29.23|28.93|29.5|29.2|29.5|29.2|29.23|28.93|4
1762927200000|2025-11-12 06:00:00|29.25|28.95|29.5|29.2|29.5|29.2|29.25|28.95|8
1762927500000|2025-11-12 06:05:00|29.24|28.94|29.25|28.95|29.5|29.2|28.87|28.57|11
1762927800000|2025-11-12 06:10:00|28.86|28.56|29.25|28.95|29.25|28.95|28.86|28.56|6
1762928100000|2025-11-12 06:15:00|29.6|29.3|29.43|29.13|29.61|29.31|29.22|28.92|11
1762928400000|2025-11-12 06:20:00|29.61|29.31|29.6|29.3|29.61|29.31|29.31|29.01|9
1762928700000|2025-11-12 06:25:00|29.42|29.12|29.15|28.85|29.61|29.31|29.15|28.85|11
1762929000000|2025-11-12 06:30:00|28.7|28.4|29.15|28.85|29.15|28.85|28.7|28.4|6
1762929300000|2025-11-12 06:35:00|29.55|29.25|29.55|29.25|29.55|29.25|29.12|28.82|5
1762929600000|2025-11-12 06:40:00|29.3|29|29.55|29.25|29.55|29.25|29.3|29|6
1762929900000|2025-11-12 06:45:00|29.32|29.02|29.55|29.25|29.55|29.25|29.2|28.9|8
1762930200000|2025-11-12 06:50:00|29.32|29.02|29.55|29.25|29.55|29.25|29.32|29.02|6
1762930500000|2025-11-12 06:55:00|29.15|28.85|27.86|27.56|29.15|28.85|27.86|27.56|10
1762930800000|2025-11-12 07:00:00|27.84|27.54|27.82|27.52|28.94|28.64|27.79|27.49|39
1762931100000|2025-11-12 07:05:00|27.8|27.5|27.88|27.58|28.94|28.64|27.8|27.5|20
1762931400000|2025-11-12 07:10:00|27.85|27.55|27.85|27.55|28.93|28.63|27.84|27.54|9
1762931700000|2025-11-12 07:15:00|27.82|27.52|27.78|27.48|28.93|28.63|27.78|27.48|22
1762932000000|2025-11-12 07:20:00|27.8|27.5|27.77|27.47|28.91|28.61|27.77|27.47|6
1762932300000|2025-11-12 07:25:00|28.9|28.6|27.77|27.47|28.9|28.6|27.77|27.47|2
1762932600000|2025-11-12 07:30:00|27.79|27.49|28.88|28.58|28.91|28.61|27.78|27.48|11
1762932900000|2025-11-12 07:35:00|28.87|28.57|28.89|28.59|28.9|28.6|28.32|28.02|7
1762933200000|2025-11-12 07:40:00|28.9|28.6|28.38|28.08|28.93|28.63|28.34|28.04|14
1762933500000|2025-11-12 07:45:00|28.39|28.09|29.01|28.71|29.01|28.71|28.39|28.09|11
1762933800000|2025-11-12 07:50:00|29.02|28.72|29.09|28.79|29.09|28.79|28.32|28.02|14
1762934100000|2025-11-12 07:55:00|28.38|28.08|28.88|28.58|29.13|28.83|27.98|27.68|14
1762934400000|2025-11-12 08:00:00|28.87|28.57|28.86|28.56|28.9|28.6|28.32|28.02|9
1762934700000|2025-11-12 08:05:00|28.85|28.55|28.85|28.55|28.9|28.6|28.32|28.02|10
1762935000000|2025-11-12 08:10:00|28.84|28.54|28.86|28.56|28.9|28.6|28.83|28.53|7
1762935300000|2025-11-12 08:15:00|28.85|28.55|28.89|28.59|28.9|28.6|28.85|28.55|7
1762935600000|2025-11-12 08:20:00|28.88|28.58|28.87|28.57|28.9|28.6|28.87|28.57|5
1762935900000|2025-11-12 08:25:00|28.9|28.6|28.89|28.59|28.9|28.6|28.87|28.57|8
1762936200000|2025-11-12 08:30:00|28.37|28.07|28.93|28.63|28.93|28.63|28.35|28.05|24
1762936500000|2025-11-12 08:35:00|28.91|28.61|28.97|28.67|29|28.7|28.45|28.15|25
1762936800000|2025-11-12 08:40:00|28.95|28.65|28.97|28.67|28.98|28.68|28.45|28.15|16
1762937100000|2025-11-12 08:45:00|28.95|28.65|29|28.7|29|28.7|28.46|28.16|20
1762937400000|2025-11-12 08:50:00|29.4|29.1|28.99|28.69|29.4|29.1|28.37|28.07|20
1762937700000|2025-11-12 08:55:00|28.97|28.67|28.96|28.66|28.98|28.68|28.43|28.13|10
1762938000000|2025-11-12 09:00:00|28.45|28.15|28.98|28.68|28.99|28.69|28.45|28.15|16
1762938300000|2025-11-12 09:05:00|28.96|28.66|28.98|28.68|28.98|28.68|28.44|28.14|13
1762938600000|2025-11-12 09:10:00|28.47|28.17|29.04|28.74|29.04|28.74|28.47|28.17|26
1762938900000|2025-11-12 09:15:00|29.01|28.71|29.04|28.74|29.06|28.76|29.01|28.71|12
1762939200000|2025-11-12 09:20:00|29.01|28.71|29.05|28.75|29.07|28.77|28.59|28.29|27
1762939500000|2025-11-12 09:25:00|29.03|28.73|28.99|28.69|29.06|28.76|28.5|28.2|17
1762939800000|2025-11-12 09:30:00|28.98|28.68|28.97|28.67|28.98|28.68|28.94|28.64|11
1762940100000|2025-11-12 09:35:00|28.95|28.65|29|28.7|29.01|28.71|28.93|28.63|15
1762940400000|2025-11-12 09:40:00|28.97|28.67|29|28.7|29|28.7|28.97|28.67|6
1762940700000|2025-11-12 09:45:00|28.97|28.67|28.98|28.68|29|28.7|27.93|27.63|17
1762941000000|2025-11-12 09:50:00|28.99|28.69|27.97|27.67|28.99|28.69|27.97|27.67|2
1762941300000|2025-11-12 09:55:00|27.94|27.64|27.99|27.69|29|28.7|27.94|27.64|3
1762941600000|2025-11-12 10:00:00|27.96|27.66|28.02|27.72|29.03|28.73|27.96|27.66|13
1762941900000|2025-11-12 10:05:00|27.99|27.69|28.06|27.76|29.04|28.74|27.99|27.69|12
1762942200000|2025-11-12 10:10:00|28.03|27.73|29.06|28.76|29.06|28.76|27.99|27.69|16
1762942500000|2025-11-12 10:15:00|28.11|27.81|29.03|28.73|29.05|28.75|28.02|27.72|12
1762942800000|2025-11-12 10:20:00|29.02|28.72|28.06|27.76|29.05|28.75|28.03|27.73|15
1762943100000|2025-11-12 10:25:00|29.02|28.72|29.03|28.73|29.03|28.73|28.02|27.72|7
1762943400000|2025-11-12 10:30:00|29.04|28.74|29.02|28.82|29.09|28.86|29.01|28.72|17
1762943700000|2025-11-12 10:35:00|29.03|28.83|28.99|28.79|29.05|28.85|28.97|28.77|17
1762944000000|2025-11-12 10:40:00|28.98|28.78|29.01|28.81|29.01|28.81|28.97|28.77|7
1762944300000|2025-11-12 10:45:00|29.02|28.82|29.04|28.84|29.04|28.84|29.02|28.82|5
1762944600000|2025-11-12 10:50:00|29.03|28.83|29.02|28.82|29.03|28.83|28.99|28.79|9
1762944900000|2025-11-12 10:55:00|29.01|28.81|29.01|28.81|29.01|28.81|28.97|28.77|5
1762945200000|2025-11-12 11:00:00|28.98|28.78|29|28.8|29.03|28.83|28.98|28.78|10
1762945500000|2025-11-12 11:05:00|28.97|28.77|29.04|28.84|29.05|28.85|28.97|28.77|24
1762945800000|2025-11-12 11:10:00|29.02|28.82|29|28.8|29.07|28.87|28.99|28.79|24
1762946100000|2025-11-12 11:15:00|28.98|28.78|29.01|28.81|29.03|28.83|28.97|28.77|22
1762946400000|2025-11-12 11:20:00|28.99|28.79|29.02|28.82|29.03|28.83|28.97|28.77|25
1762946700000|2025-11-12 11:25:00|29|28.8|28.99|28.79|29.01|28.81|28.98|28.78|10
1762947000000|2025-11-12 11:30:00|28.97|28.77|29.01|28.81|29.01|28.81|28.97|28.77|16
1762947300000|2025-11-12 11:35:00|28.98|28.78|28.97|28.77|29.02|28.82|28.97|28.77|11
1762947600000|2025-11-12 11:40:00|28.98|28.78|28.97|28.77|28.98|28.78|28.97|28.77|2
1762947900000|2025-11-12 11:45:00|28.99|28.79|28.98|28.78|28.99|28.79|28.97|28.77|7
1762948200000|2025-11-12 11:50:00|28.97|28.77|28.98|28.78|28.98|28.78|28.97|28.77|4
1762948500000|2025-11-12 11:55:00|28.97|28.77|28.98|28.78|28.99|28.79|28.97|28.77|4
1762948800000|2025-11-12 12:00:00|28.97|28.77|28.97|28.77|28.99|28.79|28.97|28.77|3
1762949100000|2025-11-12 12:05:00|28.98|28.78|28.97|28.77|28.98|28.78|28.97|28.77|2
1762949400000|2025-11-12 12:10:00|28.98|28.78|28.97|28.77|28.98|28.78|28.97|28.77|4
1762949700000|2025-11-12 12:15:00|28.98|28.78|29.01|28.81|29.01|28.81|28.97|28.77|8
1762950000000|2025-11-12 12:20:00|28.99|28.79|29.1|28.9|29.1|28.9|28.99|28.79|33
1762950300000|2025-11-12 12:25:00|29.07|28.87|29.06|28.86|29.09|28.89|29.04|28.84|7
1762950600000|2025-11-12 12:30:00|29.03|28.83|29.04|28.84|29.05|28.85|29|28.8|20
1762950900000|2025-11-12 12:35:00|29.02|28.82|29.02|28.82|29.06|28.86|29|28.8|12
1762951200000|2025-11-12 12:40:00|28.99|28.79|28.99|28.79|29.01|28.81|28.98|28.78|15
1762951500000|2025-11-12 12:45:00|28.98|28.78|29.07|28.87|29.07|28.87|28.97|28.77|19
1762951800000|2025-11-12 12:50:00|29.05|28.85|29.06|28.86|29.08|28.88|29.05|28.85|3
1762952100000|2025-11-12 12:55:00|29.03|28.83|29.04|28.84|29.07|28.87|29.01|28.81|9
1762952400000|2025-11-12 13:00:00|29.02|28.82|29.05|28.85|29.05|28.85|29|28.8|15
1762952700000|2025-11-12 13:05:00|29.02|28.82|29.03|28.83|29.05|28.85|29.01|28.81|12
1762953000000|2025-11-12 13:10:00|29|28.8|29.06|28.86|29.07|28.87|29|28.8|13
1762953300000|2025-11-12 13:15:00|29.03|28.83|29.02|28.82|29.05|28.85|28.99|28.79|13
1762953600000|2025-11-12 13:20:00|28.99|28.79|29.07|28.87|29.07|28.87|28.99|28.79|16
1762953900000|2025-11-12 13:25:00|29.05|28.85|29.12|28.92|29.12|28.92|29.05|28.85|12
1762954200000|2025-11-12 13:30:00|29.09|28.89|29.08|28.88|29.11|28.91|29.06|28.86|12
1762954500000|2025-11-12 13:35:00|29.05|28.85|28.24|28.04|29.09|28.89|28.16|27.96|15
1762954800000|2025-11-12 13:40:00|28.21|28.01|28.34|28.14|29.15|28.95|28.21|28.01|31
1762955100000|2025-11-12 13:45:00|28.37|28.17|28.4|28.2|29.18|28.98|28.33|28.13|10
1762955400000|2025-11-12 13:50:00|28.37|28.17|28.31|28.11|29.16|28.96|28.3|28.1|19
1762955700000|2025-11-12 13:55:00|28.29|28.09|28.28|28.08|29.12|28.92|28.24|28.04|11
1762956000000|2025-11-12 14:00:00|28.25|28.05|28.24|28.04|29.1|28.9|28.17|27.97|28
1762956300000|2025-11-12 14:05:00|29.11|28.91|28.24|28.04|29.11|28.91|28.2|28|21
1762956600000|2025-11-12 14:10:00|28.21|28.01|28.24|28.04|28.65|28.45|28.21|28.01|16
1762956900000|2025-11-12 14:15:00|28.21|28.01|28.19|27.99|29.11|28.91|28.18|27.98|18
1762957200000|2025-11-12 14:20:00|28.16|27.96|28.12|27.92|29.06|28.86|27.97|27.77|28
1762957500000|2025-11-12 14:25:00|28.09|27.89|27.99|27.79|29.01|28.81|27.99|27.79|51
1762957800000|2025-11-12 14:30:00|28.11|27.91|27.93|27.73|28.96|28.76|27.87|27.67|45
1762958100000|2025-11-12 14:35:00|27.9|27.7|28.91|28.71|28.95|28.75|27.81|27.61|55
1762958400000|2025-11-12 14:40:00|27.86|27.66|27.88|27.68|28.92|28.72|27.8|27.6|36
1762958700000|2025-11-12 14:45:00|27.85|27.65|27.7|27.5|28|27.8|27.7|27.5|75
1762959000000|2025-11-12 14:50:00|27.73|27.53|27.72|27.52|28.85|28.65|27.7|27.5|67
1762959300000|2025-11-12 14:55:00|27.71|27.51|27.7|27.5|28.85|28.65|27.7|27.5|44
1762959600000|2025-11-12 15:00:00|27.82|27.62|27.72|27.52|28.85|28.65|27.7|27.5|74
1762959900000|2025-11-12 15:05:00|27.74|27.54|27.74|27.54|28.85|28.65|27.7|27.5|46
1762960200000|2025-11-12 15:10:00|27.76|27.56|27.76|27.56|28.89|28.69|27.7|27.5|58
1762960500000|2025-11-12 15:15:00|27.77|27.57|27.72|27.52|28.85|28.65|27.7|27.5|65
1762960800000|2025-11-12 15:20:00|27.75|27.55|27.7|27.5|28.85|28.65|27.7|27.5|76
1762961100000|2025-11-12 15:25:00|27.78|27.58|27.76|27.56|28.85|28.65|27.71|27.51|38
1762961400000|2025-11-12 15:30:00|28.85|28.65|27.77|27.57|28.85|28.65|27.7|27.5|48
1762961700000|2025-11-12 15:35:00|27.81|27.61|27.72|27.52|28.85|28.65|27.7|27.5|65
1762962000000|2025-11-12 15:40:00|27.71|27.51|27.72|27.52|28.85|28.65|27.7|27.5|99
1762962300000|2025-11-12 15:45:00|28.85|28.65|28.85|28.65|28.85|28.65|27.71|27.51|29
1762962600000|2025-11-12 15:50:00|28.32|28.12|28.8|28.6|28.85|28.65|28.32|28.12|3
1762962900000|2025-11-12 15:55:00|28.26|28.06|28.26|28.06|28.8|28.6|28.21|28.01|53
1762963200000|2025-11-12 16:00:00|28.8|28.6|28.24|28.04|28.8|28.6|28.22|28.02|51
1762963500000|2025-11-12 16:05:00|28.8|28.6|28.69|28.49|28.8|28.6|28.22|28.02|59
1762963800000|2025-11-12 16:10:00|28.68|28.48|28.8|28.6|28.8|28.6|28.2|28|64
1762964100000|2025-11-12 16:15:00|28.79|28.59|28.53|28.33|28.8|28.6|28.04|27.84|69
1762964400000|2025-11-12 16:20:00|28.72|28.52|27.86|27.66|28.72|28.52|27.86|27.66|87
1762964700000|2025-11-12 16:25:00|27.85|27.65|27.78|27.58|28.72|28.52|27.25|27.05|78
1762965000000|2025-11-12 16:30:00|27.77|27.57|26.81|26.61|27.77|27.57|26.7|26.5|92
1762965300000|2025-11-12 16:35:00|26.79|26.59|26.85|26.65|26.88|26.68|26.72|26.52|76
1762965600000|2025-11-12 16:40:00|26.73|26.53|26.82|26.62|26.89|26.69|26.71|26.51|85
1762965900000|2025-11-12 16:45:00|26.84|26.64|26.71|26.51|26.92|26.72|26.7|26.5|81
1762966200000|2025-11-12 16:50:00|26.73|26.53|26.77|26.57|26.88|26.68|26.71|26.51|58
1762966500000|2025-11-12 16:55:00|26.75|26.55|26.75|26.55|26.91|26.71|26.71|26.51|72
1762966800000|2025-11-12 17:00:00|26.74|26.54|26.73|26.53|26.86|26.66|26.71|26.51|54
1762967100000|2025-11-12 17:05:00|26.75|26.55|26.79|26.59|26.88|26.68|26.7|26.5|72
1762967400000|2025-11-12 17:10:00|26.81|26.61|26.71|26.51|26.87|26.67|26.7|26.5|51
1762967700000|2025-11-12 17:15:00|26.73|26.53|26.7|26.5|26.85|26.65|26.7|26.5|61
1762968000000|2025-11-12 17:20:00|26.72|26.52|26.71|26.51|26.87|26.67|26.7|26.5|62
1762968300000|2025-11-12 17:25:00|26.73|26.53|26.76|26.56|26.86|26.66|26.71|26.51|56
1762968600000|2025-11-12 17:30:00|26.74|26.54|26.86|26.66|26.88|26.68|26.71|26.51|69
1762968900000|2025-11-12 17:35:00|26.85|26.65|26.97|26.77|26.99|26.79|26.72|26.52|68
1762969200000|2025-11-12 17:40:00|26.98|26.78|26.85|26.65|27|26.8|26.85|26.65|52
1762969500000|2025-11-12 17:45:00|26.83|26.63|26.81|26.61|26.92|26.72|26.78|26.58|55
1762969800000|2025-11-12 17:50:00|26.79|26.59|26.92|26.72|26.94|26.74|26.79|26.59|30
1762970100000|2025-11-12 17:55:00|26.91|26.71|26.88|26.68|26.96|26.76|26.86|26.66|21
1762970400000|2025-11-12 18:00:00|26.87|26.67|26.94|26.74|26.95|26.75|26.87|26.67|41
1762970700000|2025-11-12 18:05:00|26.92|26.72|26.88|26.68|26.95|26.75|26.88|26.68|36
1762971000000|2025-11-12 18:10:00|26.87|26.67|26.82|26.62|26.87|26.67|26.79|26.59|17
1762971300000|2025-11-12 18:15:00|26.8|26.6|26.83|26.63|26.84|26.64|26.8|26.6|34
1762971600000|2025-11-12 18:20:00|26.84|26.64|26.83|26.63|26.84|26.64|26.77|26.57|109
1762971900000|2025-11-12 18:25:00|26.82|26.62|26.79|26.59|26.83|26.63|26.78|26.58|28
1762972200000|2025-11-12 18:30:00|26.78|26.58|26.79|26.59|26.88|26.68|26.74|26.54|17
1762972500000|2025-11-12 18:35:00|26.77|26.57|26.82|26.62|26.9|26.7|26.77|26.57|12
1762972800000|2025-11-12 18:40:00|26.8|26.6|26.71|26.51|26.86|26.66|26.71|26.51|16
1762973100000|2025-11-12 18:45:00|26.73|26.53|26.77|26.57|26.77|26.57|26.7|26.5|16
1762973400000|2025-11-12 18:50:00|26.76|26.56|26.7|26.5|26.77|26.57|26.7|26.5|70
1762973700000|2025-11-12 18:55:00|26.77|26.57|26.71|26.51|26.78|26.58|26.7|26.5|13
1762974000000|2025-11-12 19:00:00|26.78|26.58|26.7|26.5|26.79|26.59|26.7|26.5|10
1762974300000|2025-11-12 19:05:00|26.71|26.51|26.73|26.53|26.74|26.54|26.7|26.5|20
1762974600000|2025-11-12 19:10:00|26.74|26.54|26.7|26.5|26.74|26.54|26.7|26.5|25
1762974900000|2025-11-12 19:15:00|26.71|26.51|26.7|26.5|26.71|26.51|26.7|26.5|10
1762975200000|2025-11-12 19:20:00|26.74|26.54|26.74|26.54|26.75|26.55|26.7|26.5|18
1762975500000|2025-11-12 19:25:00|26.75|26.55|26.73|26.53|26.85|26.65|26.7|26.5|34
1762975800000|2025-11-12 19:30:00|26.72|26.52|26.7|26.5|26.85|26.65|26.7|26.5|19
1762976100000|2025-11-12 19:35:00|26.71|26.51|26.7|26.5|26.73|26.53|26.7|26.5|8
1762976400000|2025-11-12 19:40:00|26.71|26.51|26.7|26.5|26.86|26.66|26.7|26.5|53
1762976700000|2025-11-12 19:45:00|26.72|26.52|26.76|26.56|26.85|26.65|26.7|26.5|59
1762977000000|2025-11-12 19:50:00|26.77|26.57|26.7|26.5|26.79|26.59|26.7|26.5|53
1762977300000|2025-11-12 19:55:00|26.71|26.51|26.7|26.5|26.73|26.53|26.7|26.5|16
1762977600000|2025-11-12 20:00:00|26.71|26.51|26.72|26.52|26.85|26.65|26.7|26.5|24
1762977900000|2025-11-12 20:05:00|26.74|26.54|26.74|26.54|26.86|26.66|26.7|26.5|31
1762978200000|2025-11-12 20:10:00|26.73|26.53|26.73|26.53|26.87|26.67|26.72|26.52|21
1762978500000|2025-11-12 20:15:00|26.75|26.55|26.83|26.63|26.9|26.7|26.73|26.53|24
1762978800000|2025-11-12 20:20:00|26.85|26.65|26.85|26.65|26.92|26.72|26.79|26.59|22
1762979100000|2025-11-12 20:25:00|26.87|26.67|26.91|26.71|26.95|26.75|26.87|26.67|22
1762979400000|2025-11-12 20:30:00|26.93|26.73|26.97|26.77|26.99|26.79|26.91|26.71|26
1762979700000|2025-11-12 20:35:00|26.96|26.76|26.96|26.76|26.96|26.76|26.89|26.69|34
1762980000000|2025-11-12 20:40:00|26.97|26.77|26.99|26.79|27|26.8|26.85|26.65|15
1762980300000|2025-11-12 20:45:00|26.97|26.77|26.96|26.76|26.98|26.78|26.96|26.76|7
1762980600000|2025-11-12 20:50:00|26.97|26.77|26.93|26.73|26.97|26.77|26.85|26.65|22
1762980900000|2025-11-12 20:55:00|26.95|26.75|26.95|26.75|26.96|26.76|26.85|26.65|14
1762981200000|2025-11-12 21:00:00|26.94|26.74|26.87|26.67|26.96|26.76|26.86|26.66|19
1762981500000|2025-11-12 21:05:00|26.89|26.69|26.93|26.73|26.94|26.74|26.89|26.69|15
1762981800000|2025-11-12 21:10:00|26.95|26.75|26.98|26.78|26.99|26.79|26.9|26.7|17
1762982100000|2025-11-12 21:15:00|26.96|26.76|26.92|26.72|26.98|26.78|26.88|26.68|21
1762982400000|2025-11-12 21:20:00|26.94|26.74|26.92|26.72|26.95|26.75|26.91|26.71|17
1762982700000|2025-11-12 21:25:00|26.89|26.69|26.9|26.7|26.93|26.73|26.87|26.67|9
1762983000000|2025-11-12 21:30:00|26.92|26.72|26.97|26.77|26.97|26.77|26.88|26.68|17
1762983300000|2025-11-12 21:35:00|26.95|26.75|26.93|26.73|26.96|26.76|26.91|26.71|17
1762983600000|2025-11-12 21:40:00|26.95|26.75|26.94|26.74|26.96|26.76|26.9|26.7|18
1762983900000|2025-11-12 21:45:00|26.92|26.72|26.92|26.72|26.95|26.75|26.89|26.69|17
1762984200000|2025-11-12 21:50:00|26.94|26.74|26.94|26.74|26.95|26.75|26.92|26.72|9
1762984500000|2025-11-12 21:55:00|26.92|26.72|26.97|26.77|26.97|26.77|26.9|26.7|22
1762984800000|2025-11-12 22:00:00|26.95|26.75|26.94|26.74|26.96|26.76|26.92|26.72|20
1762985100000|2025-11-12 22:05:00|26.92|26.72|26.87|26.67|26.94|26.74|26.86|26.66|18
1762985400000|2025-11-12 22:10:00|26.89|26.69|26.88|26.68|26.94|26.74|26.82|26.62|37
1762985700000|2025-11-12 22:15:00|26.9|26.7|26.8|26.6|26.91|26.71|26.8|26.6|25
1762986000000|2025-11-12 22:20:00|26.79|26.59|26.88|26.68|26.92|26.72|26.78|26.58|22
1762986300000|2025-11-12 22:25:00|26.86|26.66|26.81|26.61|26.92|26.72|26.81|26.61|28
1762986600000|2025-11-12 22:30:00|26.83|26.63|26.87|26.67|26.92|26.72|26.83|26.63|10
1762986900000|2025-11-12 22:35:00|26.89|26.69|26.97|26.77|26.97|26.77|26.89|26.69|20
1762987200000|2025-11-12 22:40:00|26.98|26.78|26.97|26.77|26.98|26.78|26.85|26.65|6
1762987500000|2025-11-12 22:45:00|26.98|26.78|26.99|26.79|27|26.8|26.98|26.78|7
1762987800000|2025-11-12 22:50:00|27|26.8|26.99|26.79|27|26.8|26.98|26.78|7
1762988100000|2025-11-12 22:55:00|26.98|26.78|27|26.8|27|26.8|26.89|26.69|16
1762988400000|2025-11-12 23:00:00|26.99|26.79|26.9|26.7|27|26.8|26.9|26.7|29
1762988700000|2025-11-12 23:05:00|26.88|26.68|26.9|26.7|26.94|26.74|26.88|26.68|15
1762989000000|2025-11-12 23:10:00|26.91|26.71|26.92|26.72|26.95|26.75|26.89|26.69|13
1762989300000|2025-11-12 23:15:00|26.93|26.73|26.96|26.76|26.97|26.77|26.91|26.71|12
1762989600000|2025-11-12 23:20:00|26.85|26.65|26.95|26.75|26.97|26.77|26.85|26.65|17
1762989900000|2025-11-12 23:25:00|26.96|26.76|26.92|26.72|26.96|26.76|26.9|26.7|19
1762990200000|2025-11-12 23:30:00|26.93|26.73|26.89|26.69|26.94|26.74|26.85|26.65|23
1762990500000|2025-11-12 23:35:00|26.9|26.7|26.83|26.63|26.9|26.7|26.78|26.58|32
1762990800000|2025-11-12 23:40:00|26.82|26.62|26.8|26.6|26.83|26.63|26.8|26.6|4
1762991100000|2025-11-12 23:45:00|26.82|26.62|26.82|26.62|26.89|26.69|26.76|26.56|23
1762991400000|2025-11-12 23:50:00|26.84|26.64|26.83|26.63|26.89|26.69|26.77|26.57|10
1762991700000|2025-11-12 23:55:00|26.85|26.65|26.83|26.63|26.92|26.72|26.8|26.6|23
1762992000000|2025-11-13 00:00:00|26.81|26.61|26.89|26.69|26.93|26.73|26.79|26.59|15
1762992300000|2025-11-13 00:05:00|26.87|26.67|26.97|26.77|26.97|26.77|26.85|26.65|22
1762992600000|2025-11-13 00:10:00|26.94|26.74|26.9|26.7|26.96|26.76|26.85|26.65|17
1762992900000|2025-11-13 00:15:00|26.88|26.68|26.95|26.75|26.97|26.77|26.88|26.68|14
1762993200000|2025-11-13 00:20:00|26.92|26.72|26.79|26.59|26.95|26.75|26.78|26.58|31
1762993500000|2025-11-13 00:25:00|26.78|26.58|26.82|26.62|26.91|26.71|26.78|26.58|25
1762993800000|2025-11-13 00:30:00|26.84|26.64|26.92|26.72|26.94|26.74|26.81|26.61|31
1762994100000|2025-11-13 00:35:00|26.94|26.74|26.98|26.78|27|26.8|26.93|26.73|28
1762994400000|2025-11-13 00:40:00|26.96|26.76|26.93|26.73|26.99|26.79|26.86|26.66|33
1762994700000|2025-11-13 00:45:00|26.91|26.71|26.86|26.66|26.95|26.75|26.86|26.66|35
1762995000000|2025-11-13 00:50:00|26.88|26.68|26.91|26.71|26.94|26.74|26.85|26.65|20
1762995300000|2025-11-13 00:55:00|26.89|26.69|26.87|26.67|26.95|26.75|26.83|26.63|18
1762995600000|2025-11-13 01:00:00|26.85|26.65|26.87|26.67|26.95|26.75|26.83|26.63|35
1762995900000|2025-11-13 01:05:00|26.85|26.65|26.97|26.77|26.97|26.77|26.85|26.65|36
1762996200000|2025-11-13 01:10:00|26.95|26.75|27|26.8|27|26.8|26.88|26.68|50
1762996500000|2025-11-13 01:15:00|26.91|26.71|27|26.8|27|26.8|26.87|26.67|30
1762996800000|2025-11-13 01:20:00|26.98|26.78|26.93|26.73|27|26.8|26.92|26.72|28
1762997100000|2025-11-13 01:25:00|26.92|26.72|26.96|26.76|26.96|26.76|26.88|26.68|48
1762997400000|2025-11-13 01:30:00|26.94|26.74|26.99|26.79|27|26.8|26.84|26.64|32
1762997700000|2025-11-13 01:35:00|26.97|26.77|27|26.8|27|26.8|26.91|26.71|19
1762998000000|2025-11-13 01:40:00|26.99|26.79|27.3|27.1|27.41|27.21|26.88|26.68|19
1762998300000|2025-11-13 01:45:00|27.28|27.08|26.98|26.78|27.4|27.2|26.91|26.71|39
1762998600000|2025-11-13 01:50:00|27|26.8|26.97|26.77|27.32|27.12|26.89|26.69|31
1762998900000|2025-11-13 01:55:00|26.95|26.75|26.93|26.73|27.32|27.12|26.9|26.7|20
1762999200000|2025-11-13 02:00:00|26.95|26.75|26.96|26.76|27.31|27.11|26.91|26.71|14
1762999500000|2025-11-13 02:05:00|26.94|26.74|26.94|26.74|27.33|27.13|26.92|26.72|35
1762999800000|2025-11-13 02:10:00|26.92|26.72|26.85|26.65|27.29|27.09|26.84|26.64|32
1763000100000|2025-11-13 02:15:00|26.87|26.67|26.92|26.72|27.29|27.09|26.81|26.61|28
1763000400000|2025-11-13 02:20:00|26.9|26.7|26.88|26.68|27.29|27.09|26.84|26.64|23
1763000700000|2025-11-13 02:25:00|26.86|26.66|26.81|26.61|27.29|27.09|26.8|26.6|26
1763001000000|2025-11-13 02:30:00|26.83|26.63|26.93|26.73|27.29|27.09|26.79|26.59|29
1763001300000|2025-11-13 02:35:00|26.91|26.71|26.91|26.71|27.31|27.11|26.9|26.7|20
1763001600000|2025-11-13 02:40:00|26.93|26.73|26.91|26.71|27.3|27.1|26.9|26.7|24
1763001900000|2025-11-13 02:45:00|26.88|26.68|26.93|26.73|27.29|27.09|26.85|26.65|16
1763002200000|2025-11-13 02:50:00|26.9|26.7|26.85|26.65|27.26|27.06|26.81|26.61|27
1763002500000|2025-11-13 02:55:00|27.25|27.05|26.83|26.63|27.25|27.05|26.81|26.61|8
1763002800000|2025-11-13 03:00:00|26.81|26.61|26.9|26.7|27.24|27.04|26.77|26.57|16
1763003100000|2025-11-13 03:05:00|26.79|26.59|26.82|26.62|27.25|27.05|26.77|26.57|19
1763003400000|2025-11-13 03:10:00|26.81|26.61|26.61|26.41|27.2|27|26.6|26.4|39
1763003700000|2025-11-13 03:15:00|26.62|26.42|26.77|26.57|27.15|26.95|26.5|26.3|64
1763004000000|2025-11-13 03:20:00|26.79|26.59|26.98|26.78|27.23|27.03|26.74|26.54|39
1763004300000|2025-11-13 03:25:00|26.99|26.79|26.98|26.78|27.32|27.12|26.85|26.65|63
1763004600000|2025-11-13 03:30:00|27|26.8|27.18|26.98|27.38|27.18|26.78|26.58|82
1763004900000|2025-11-13 03:35:00|27.34|27.14|27.13|26.93|27.37|27.17|26.98|26.78|47
1763005200000|2025-11-13 03:40:00|27.1|26.9|27.12|26.92|27.43|27.23|27.1|26.9|46
1763005500000|2025-11-13 03:45:00|27.14|26.94|27.19|26.99|27.43|27.23|27.08|26.88|52
1763005800000|2025-11-13 03:50:00|27.16|26.96|27.09|26.89|27.44|27.24|27.08|26.88|34
1763006100000|2025-11-13 03:55:00|27.07|26.87|27.32|27.12|27.37|27.17|26.97|26.77|40
1763006400000|2025-11-13 04:00:00|26.97|26.77|26.86|26.66|27.31|27.11|26.82|26.62|53
1763006700000|2025-11-13 04:05:00|26.84|26.64|26.88|26.68|27.25|27.05|26.77|26.57|47
1763007000000|2025-11-13 04:10:00|26.86|26.66|27.03|26.83|27.34|27.14|26.84|26.64|62
1763007300000|2025-11-13 04:15:00|27.01|26.81|27.1|26.9|27.4|27.2|26.96|26.76|83
1763007600000|2025-11-13 04:20:00|27.08|26.88|27.41|27.21|27.41|27.21|27.07|26.87|59
1763007900000|2025-11-13 04:25:00|27.16|26.96|27.08|26.88|27.42|27.22|27.08|26.88|31
1763008200000|2025-11-13 04:30:00|27.06|26.86|27.03|26.83|27.38|27.18|27.01|26.81|36
1763008500000|2025-11-13 04:35:00|27.01|26.81|27.04|26.84|27.35|27.15|26.99|26.79|21
1763008800000|2025-11-13 04:40:00|27.06|26.86|27.11|26.91|27.38|27.18|27.06|26.86|21
1763009100000|2025-11-13 04:45:00|27.09|26.89|27.05|26.85|27.39|27.19|27.03|26.83|50
1763009400000|2025-11-13 04:50:00|27.03|26.83|27.09|26.89|27.38|27.18|27|26.8|49
1763009700000|2025-11-13 04:55:00|27.36|27.16|27.13|26.93|27.43|27.23|27.06|26.86|45
1763010000000|2025-11-13 05:00:00|27.11|26.91|27.07|26.87|27.39|27.19|27.05|26.85|40
1763010300000|2025-11-13 05:05:00|27.09|26.89|27.03|26.83|27.37|27.17|27.01|26.81|18
1763010600000|2025-11-13 05:10:00|27.01|26.81|26.98|26.78|27.34|27.14|26.95|26.75|40
1763010900000|2025-11-13 05:15:00|26.95|26.75|26.99|26.79|27.34|27.14|26.94|26.74|32
1763011200000|2025-11-13 05:20:00|26.97|26.77|27.02|26.82|27.35|27.15|26.97|26.77|35
1763011500000|2025-11-13 05:25:00|27|26.8|27.06|26.86|27.36|27.16|27|26.8|18
1763011800000|2025-11-13 05:30:00|27.04|26.84|27.09|26.89|27.39|27.19|27.04|26.84|33
1763012100000|2025-11-13 05:35:00|27.11|26.91|27.23|27.03|27.46|27.26|27.1|26.9|40
1763012400000|2025-11-13 05:40:00|27.46|27.26|27.23|27.03|27.46|27.26|27.22|27.02|14
1763012700000|2025-11-13 05:45:00|27.25|27.05|27.47|27.27|27.48|27.28|27.22|27.02|35
1763013000000|2025-11-13 05:50:00|27.27|27.07|27.3|27.1|27.49|27.29|27.25|27.05|34
1763013300000|2025-11-13 05:55:00|27.27|27.07|27.47|27.27|27.51|27.31|27.27|27.07|41
1763013600000|2025-11-13 06:00:00|27.28|27.08|27.22|27.02|27.5|27.3|27.22|27.02|49
1763013900000|2025-11-13 06:05:00|27.24|27.04|27.3|27.1|27.49|27.29|27.22|27.02|26
1763014200000|2025-11-13 06:10:00|27.32|27.12|27.29|27.09|27.49|27.29|27.29|27.09|11
1763014500000|2025-11-13 06:15:00|27.31|27.11|27.3|27.1|27.32|27.12|27.29|27.09|9
1763014800000|2025-11-13 06:20:00|27.31|27.11|27.48|27.28|27.51|27.31|27.29|27.09|28
1763015100000|2025-11-13 06:25:00|27.36|27.16|27.35|27.15|27.52|27.32|27.31|27.11|20
1763015400000|2025-11-13 06:30:00|27.33|27.13|27.31|27.11|27.49|27.29|27.3|27.1|10
1763015700000|2025-11-13 06:35:00|27.33|27.13|27.29|27.09|27.49|27.29|27.29|27.09|22
1763016000000|2025-11-13 06:40:00|27.31|27.11|27.3|27.1|27.49|27.29|27.29|27.09|11
1763016300000|2025-11-13 06:45:00|27.32|27.12|27.29|27.09|27.32|27.12|27.29|27.09|16
1763016600000|2025-11-13 06:50:00|27.3|27.1|27.29|27.09|27.39|27.19|27.29|27.09|5
1763016900000|2025-11-13 06:55:00|27.3|27.1|27.33|27.13|27.49|27.29|27.29|27.09|14
1763017200000|2025-11-13 07:00:00|27.37|27.17|27.13|26.93|27.37|27.17|26.85|26.65|19
1763017500000|2025-11-13 07:05:00|27.15|26.95|27.17|26.97|27.19|26.99|27.15|26.95|6
1763017800000|2025-11-13 07:10:00|27.15|26.95|27.16|26.96|27.2|27|27.15|26.95|6
1763018100000|2025-11-13 07:15:00|27.18|26.98|27.16|26.96|27.41|27.21|27.14|26.94|17
1763018400000|2025-11-13 07:20:00|27.18|26.98|27.18|26.98|27.42|27.22|27.15|26.95|16
1763018700000|2025-11-13 07:25:00|27.2|27|27.18|26.98|27.43|27.23|27.18|26.98|9
1763019000000|2025-11-13 07:30:00|27.2|27|27.14|26.94|27.43|27.23|27.14|26.94|28
1763019300000|2025-11-13 07:35:00|27.12|26.92|27.06|26.86|27.39|27.19|27.06|26.86|13
1763019600000|2025-11-13 07:40:00|27.08|26.88|27.08|26.88|27.38|27.18|27.07|26.87|11
1763019900000|2025-11-13 07:45:00|27.07|26.87|27.22|27.02|27.37|27.17|27.05|26.85|15
1763020200000|2025-11-13 07:50:00|27.21|27.01|27|26.8|27.36|27.16|27|26.8|28
1763020500000|2025-11-13 07:55:00|26.99|26.79|27|26.8|27.34|27.14|26.97|26.77|21
1763020800000|2025-11-13 08:00:00|26.97|26.77|27.14|26.94|27.32|27.12|26.92|26.72|22
1763021100000|2025-11-13 08:05:00|27.12|26.92|27.01|26.81|27.35|27.15|26.94|26.74|34
1763021400000|2025-11-13 08:10:00|26.98|26.78|26.96|26.76|27.34|27.14|26.96|26.76|18
1763021700000|2025-11-13 08:15:00|26.98|26.78|26.99|26.79|27.33|27.13|26.95|26.75|9
1763022000000|2025-11-13 08:20:00|27.01|26.81|27|26.8|27.33|27.13|26.96|26.76|21
1763022300000|2025-11-13 08:25:00|27.01|26.81|27.08|26.88|27.37|27.17|27.01|26.81|20
1763022600000|2025-11-13 08:30:00|27.1|26.9|27.11|26.91|27.39|27.19|27.06|26.86|21
1763022900000|2025-11-13 08:35:00|27.1|26.9|27.14|26.94|27.4|27.2|27.09|26.89|14
1763023200000|2025-11-13 08:40:00|27.39|27.19|27.08|26.88|27.39|27.19|27.03|26.83|26
1763023500000|2025-11-13 08:45:00|27.1|26.9|27.04|26.84|27.1|26.9|27.04|26.84|7
1763023800000|2025-11-13 08:50:00|27.06|26.86|26.97|26.77|27.06|26.86|26.97|26.77|15
1763024100000|2025-11-13 08:55:00|26.99|26.79|26.96|26.76|27.01|26.81|26.96|26.76|12
1763024400000|2025-11-13 09:00:00|26.97|26.77|26.96|26.76|26.99|26.79|26.76|26.56|7
1763024700000|2025-11-13 09:05:00|26.98|26.78|26.79|26.59|27.28|27.08|26.78|26.58|44
1763025000000|2025-11-13 09:10:00|26.81|26.61|26.83|26.63|27.25|27.05|26.72|26.52|48
1763025300000|2025-11-13 09:15:00|26.85|26.65|26.91|26.71|27.29|27.09|26.8|26.6|32
1763025600000|2025-11-13 09:20:00|27.29|27.09|27.12|26.92|27.31|27.11|26.72|26.52|34
1763025900000|2025-11-13 09:25:00|27.32|27.12|26.95|26.75|27.32|27.12|26.93|26.73|23
1763026200000|2025-11-13 09:30:00|26.93|26.73|26.92|26.72|27.32|27.12|26.84|26.64|22
1763026500000|2025-11-13 09:35:00|26.91|26.71|26.87|26.67|27.28|27.08|26.82|26.62|21
1763026800000|2025-11-13 09:40:00|26.89|26.69|26.85|26.65|27.27|27.07|26.85|26.65|24
1763027100000|2025-11-13 09:45:00|27.25|27.05|26.85|26.65|27.26|27.06|26.82|26.62|23
1763027400000|2025-11-13 09:50:00|26.87|26.67|26.75|26.55|27.25|27.05|26.75|26.55|17
1763027700000|2025-11-13 09:55:00|26.76|26.56|26.73|26.53|27.24|27.04|26.73|26.53|27
1763028000000|2025-11-13 10:00:00|26.75|26.55|26.82|26.62|27.24|27.04|26.75|26.55|15
1763028300000|2025-11-13 10:05:00|26.84|26.64|26.86|26.66|27.26|27.06|26.82|26.62|17
1763028600000|2025-11-13 10:10:00|27.27|27.07|26.85|26.65|27.28|27.08|26.85|26.65|9
1763028900000|2025-11-13 10:15:00|26.87|26.67|27|26.8|27.33|27.13|26.87|26.67|23
1763029200000|2025-11-13 10:20:00|27.32|27.12|26.95|26.75|27.33|27.13|26.76|26.56|18
1763029500000|2025-11-13 10:25:00|26.97|26.77|26.95|26.75|27.33|27.13|26.95|26.75|13
1763029800000|2025-11-13 10:30:00|26.97|26.77|27.03|26.83|27.29|27.09|26.84|26.64|23
1763030100000|2025-11-13 10:35:00|27.02|26.82|26.83|26.63|27.27|27.07|26.7|26.5|23
1763030400000|2025-11-13 10:40:00|26.85|26.65|26.84|26.64|27.26|27.06|26.81|26.61|14
1763030700000|2025-11-13 10:45:00|26.86|26.66|26.79|26.59|27.26|27.06|26.79|26.59|13
1763031000000|2025-11-13 10:50:00|26.8|26.6|26.79|26.59|27.24|27.04|26.79|26.59|10
1763031300000|2025-11-13 10:55:00|26.81|26.61|26.85|26.65|27.25|27.05|26.81|26.61|7
1763031600000|2025-11-13 11:00:00|26.87|26.67|26.86|26.66|27.26|27.06|26.83|26.63|10
1763031900000|2025-11-13 11:05:00|26.88|26.68|26.9|26.7|27.31|27.11|26.87|26.67|27
1763032200000|2025-11-13 11:10:00|26.92|26.72|26.93|26.73|27.3|27.1|26.91|26.71|7
1763032500000|2025-11-13 11:15:00|26.94|26.74|26.9|26.7|27.31|27.11|26.89|26.69|25
1763032800000|2025-11-13 11:20:00|26.88|26.68|26.9|26.7|27.28|27.08|26.86|26.66|12
1763033100000|2025-11-13 11:25:00|26.91|26.71|26.84|26.64|27.28|27.08|26.83|26.63|19
1763033400000|2025-11-13 11:30:00|26.86|26.66|26.85|26.65|27.26|27.06|26.84|26.64|13
1763033700000|2025-11-13 11:35:00|26.84|26.64|26.87|26.67|27.27|27.07|26.83|26.63|17
1763034000000|2025-11-13 11:40:00|26.86|26.66|26.93|26.73|27.28|27.08|26.86|26.66|12
1763034300000|2025-11-13 11:45:00|26.95|26.75|26.93|26.73|27.3|27.1|26.91|26.71|16
1763034600000|2025-11-13 11:50:00|26.95|26.75|26.9|26.7|27.31|27.11|26.9|26.7|13
1763034900000|2025-11-13 11:55:00|26.92|26.72|26.87|26.67|27.29|27.09|26.87|26.67|14
1763035200000|2025-11-13 12:00:00|26.89|26.69|26.86|26.66|27.28|27.08|26.86|26.66|30
1763035500000|2025-11-13 12:05:00|26.88|26.68|26.81|26.61|27.27|27.07|26.79|26.59|30
1763035800000|2025-11-13 12:10:00|26.97|26.77|26.8|26.6|27.25|27.05|26.8|26.6|21
1763036100000|2025-11-13 12:15:00|26.82|26.62|26.82|26.62|27.25|27.05|26.81|26.61|13
1763036400000|2025-11-13 12:20:00|26.84|26.64|26.8|26.6|27.25|27.05|26.8|26.6|21
1763036700000|2025-11-13 12:25:00|27.25|27.05|26.82|26.62|27.26|27.06|26.81|26.61|9
1763037000000|2025-11-13 12:30:00|26.83|26.63|26.83|26.63|27.26|27.06|26.81|26.61|17
1763037300000|2025-11-13 12:35:00|26.85|26.65|26.88|26.68|27.28|27.08|26.84|26.64|16
1763037600000|2025-11-13 12:40:00|26.9|26.7|26.86|26.66|27.28|27.08|26.85|26.65|18
1763037900000|2025-11-13 12:45:00|26.87|26.67|26.86|26.66|27.28|27.08|26.86|26.66|9
1763038200000|2025-11-13 12:50:00|26.88|26.68|26.85|26.65|27.28|27.08|26.85|26.65|9
1763038800000|2025-11-13 13:00:00|26.87|26.67|26.86|26.66|26.87|26.67|26.85|26.65|9
1763039100000|2025-11-13 13:05:00|26.87|26.67|26.77|26.57|26.87|26.67|26.7|26.5|9
1763039400000|2025-11-13 13:10:00|26.7|26.5|26.78|26.58|27.22|27.02|26.7|26.5|8
1763039700000|2025-11-13 13:15:00|26.79|26.59|26.82|26.62|27.25|27.05|26.79|26.59|22
1763040000000|2025-11-13 13:20:00|26.84|26.64|26.81|26.61|27.25|27.05|26.8|26.6|18
1763040300000|2025-11-13 13:25:00|26.83|26.63|26.8|26.6|26.93|26.73|26.8|26.6|28
1763040600000|2025-11-13 13:30:00|26.81|26.61|26.65|26.45|27.25|27.05|26.61|26.41|43
1763040900000|2025-11-13 13:35:00|26.67|26.47|26.59|26.39|27.16|26.96|26.51|26.31|56
1763041200000|2025-11-13 13:40:00|26.61|26.41|26.67|26.47|27.17|26.97|26.61|26.41|43
1763041500000|2025-11-13 13:45:00|26.69|26.49|26.7|26.5|27.21|27.01|26.67|26.47|37
1763041800000|2025-11-13 13:50:00|27.19|26.99|26.68|26.48|27.19|26.99|26.64|26.44|21
1763042100000|2025-11-13 13:55:00|26.7|26.5|26.73|26.53|27.2|27|26.64|26.44|40
1763042400000|2025-11-13 14:00:00|26.75|26.55|26.67|26.47|27.21|27.01|26.63|26.43|36
1763042700000|2025-11-13 14:05:00|26.69|26.49|27.16|26.96|27.2|27|26.64|26.44|39
1763043000000|2025-11-13 14:10:00|26.64|26.44|27.17|26.97|27.17|26.97|26.62|26.42|39
1763043300000|2025-11-13 14:15:00|26.67|26.47|26.65|26.45|27.17|26.97|26.6|26.4|35
1763043600000|2025-11-13 14:20:00|26.67|26.47|26.8|26.6|27.23|27.03|26.65|26.45|55
1763043900000|2025-11-13 14:25:00|27.23|27.03|26.74|26.54|27.23|27.03|26.71|26.51|40
1763044200000|2025-11-13 14:30:00|26.76|26.56|26.75|26.55|27.24|27.04|26.64|26.44|79
1763044500000|2025-11-13 14:35:00|26.77|26.57|27.19|26.99|27.22|27.02|26.5|26.3|112
1763044800000|2025-11-13 14:40:00|26.69|26.49|26.54|26.34|27.24|27.04|26.53|26.33|87
1763045100000|2025-11-13 14:45:00|26.56|26.36|26.79|26.59|27.23|27.03|26.53|26.33|66
1763045400000|2025-11-13 14:50:00|26.81|26.61|27.04|26.84|27.42|27.22|26.79|26.59|127
1763045700000|2025-11-13 14:55:00|27.06|26.86|27.05|26.85|27.41|27.21|27|26.8|69
1763046000000|2025-11-13 15:00:00|27.07|26.87|26.8|26.6|27.36|27.16|26.8|26.6|86
1763046300000|2025-11-13 15:05:00|26.82|26.62|27|26.8|27.33|27.13|26.82|26.62|74
1763046600000|2025-11-13 15:10:00|26.76|26.56|27.05|26.85|27.36|27.16|26.76|26.56|75
1763046900000|2025-11-13 15:15:00|27.07|26.87|26.89|26.69|27.38|27.18|26.89|26.69|61
1763047200000|2025-11-13 15:20:00|26.91|26.71|26.85|26.65|27.28|27.08|26.79|26.59|55
1763047500000|2025-11-13 15:25:00|26.87|26.67|26.7|26.5|27.25|27.05|26.67|26.47|62
1763047800000|2025-11-13 15:30:00|26.71|26.51|26.64|26.44|27.19|26.99|26.61|26.41|64
1763048100000|2025-11-13 15:35:00|26.63|26.43|26.74|26.54|27.22|27.02|26.62|26.42|59
1763048400000|2025-11-13 15:40:00|26.72|26.52|26.63|26.43|26.75|26.55|26.63|26.43|36
1763048700000|2025-11-13 15:45:00|26.61|26.41|26.51|26.31|27.14|26.94|26.5|26.3|54
1763049000000|2025-11-13 15:50:00|26.53|26.33|26.55|26.35|27.11|26.91|26.51|26.31|57
1763049300000|2025-11-13 15:55:00|26.57|26.37|26.6|26.4|27.13|26.93|26.51|26.31|44
1763049600000|2025-11-13 16:00:00|26.59|26.39|26.53|26.33|27.14|26.94|26.53|26.33|52
1763049900000|2025-11-13 16:05:00|26.55|26.35|26.67|26.47|27.15|26.95|26.51|26.31|63
1763050200000|2025-11-13 16:10:00|26.69|26.49|26.63|26.43|27.16|26.96|26.54|26.34|48
1763050500000|2025-11-13 16:15:00|26.65|26.45|26.51|26.31|27.16|26.96|26.5|26.3|48
1763050800000|2025-11-13 16:20:00|26.62|26.42|26.5|26.3|27.1|26.9|26.5|26.3|47
1763051100000|2025-11-13 16:25:00|26.59|26.39|26.48|26.28|27.1|26.9|26.32|26.12|60
1763051400000|2025-11-13 16:30:00|26.5|26.3|26.55|26.35|27.1|26.9|26.44|26.24|75
1763051700000|2025-11-13 16:35:00|26.57|26.37|26.4|26.2|27.14|26.94|26.4|26.2|69
1763052000000|2025-11-13 16:40:00|26.42|26.22|26.44|26.24|27.05|26.85|26.35|26.15|40
1763052300000|2025-11-13 16:45:00|26.46|26.26|26.42|26.22|27.06|26.86|26.39|26.19|41
1763052600000|2025-11-13 16:50:00|26.44|26.24|26.32|26.12|27.05|26.85|26.3|26.1|44
1763052900000|2025-11-13 16:55:00|26.4|26.2|26.38|26.18|27|26.8|26.3|26.1|24
1763053200000|2025-11-13 17:00:00|26.41|26.21|26.18|25.98|27|26.8|26.12|25.92|45
1763053500000|2025-11-13 17:05:00|26.16|25.96|26.9|26.7|26.93|26.73|26.11|25.91|34
1763053800000|2025-11-13 17:10:00|26.11|25.91|26.11|25.91|26.9|26.7|26.1|25.9|17
1763054100000|2025-11-13 17:15:00|26.9|26.7|26.9|26.7|26.91|26.71|26.1|25.9|32
1763054400000|2025-11-13 17:20:00|26.14|25.94|26.9|26.7|26.9|26.7|26.12|25.92|18
1763054700000|2025-11-13 17:25:00|26.17|25.97|26.18|25.98|26.9|26.7|26.1|25.9|11
1763055000000|2025-11-13 17:30:00|26.9|26.7|26.9|26.7|26.9|26.7|26.1|25.9|9
1763055300000|2025-11-13 17:35:00|26.14|25.94|26.9|26.7|26.9|26.7|26.1|25.9|12
1763055600000|2025-11-13 17:40:00|26.89|26.69|26.75|26.55|26.9|26.7|26.05|25.85|26
1763056800000|2025-11-13 18:00:00|26.7|26.5|26.65|26.45|26.7|26.5|26.65|26.45|2
1763057400000|2025-11-13 18:10:00|26.6|26.4|26.6|26.4|26.6|26.4|26.6|26.4|1
1763057700000|2025-11-13 18:15:00|29.37|25.4|26.2|26|29.37|26.32|26.2|25.4|5
1763058000000|2025-11-13 18:20:00|28.8|25.4|26.26|26.06|29.37|26.06|26.21|25.4|11
1763058300000|2025-11-13 18:25:00|26.27|26.07|25.37|25.17|26.27|26.07|25.37|25.17|6
1763058600000|2025-11-13 18:30:00|25.19|24.99|25.15|24.95|25.19|24.99|24.9|24.7|37
1763058900000|2025-11-13 18:35:00|24.97|24.77|24.92|24.72|25.15|24.95|24.9|24.7|19
1763059200000|2025-11-13 18:40:00|25.15|24.95|25.09|24.89|25.24|25.04|24.94|24.74|102
1763059500000|2025-11-13 18:45:00|25.07|24.87|25.01|24.81|25.26|25.06|24.97|24.77|75
1763059800000|2025-11-13 18:50:00|24.99|24.79|25.02|24.82|25.21|25.01|24.95|24.75|73
1763060100000|2025-11-13 18:55:00|25|24.8|25.09|24.89|25.28|25.08|24.98|24.78|96
1763060400000|2025-11-13 19:00:00|25.23|25.03|25.2|25|25.28|25.08|25.07|24.87|52
1763060700000|2025-11-13 19:05:00|25.29|25.09|25.2|25|25.35|25.15|25.13|24.93|68
1763061000000|2025-11-13 19:10:00|25.19|24.99|25.13|24.93|25.3|25.1|25.1|24.9|50
1763061300000|2025-11-13 19:15:00|25.25|25.05|25.18|24.98|25.25|25.05|24.96|24.76|83
1763061600000|2025-11-13 19:20:00|25.16|24.96|25.13|24.93|25.26|25.06|24.93|24.73|85
1763061900000|2025-11-13 19:25:00|25.15|24.95|25.26|25.06|25.34|25.14|25.14|24.94|75
1763062200000|2025-11-13 19:30:00|25.31|25.11|25.58|25.38|25.69|25.49|25.25|25.05|20
1763062500000|2025-11-13 19:35:00|25.59|25.39|25.65|25.45|25.65|25.45|25.59|25.39|7
1763062800000|2025-11-13 19:40:00|25.66|25.46|25.53|25.33|25.69|25.49|25.49|25.29|9
1763063100000|2025-11-13 19:45:00|25.54|25.34|25.61|25.41|25.61|25.41|25.54|25.34|8
1763063400000|2025-11-13 19:50:00|25.62|25.42|25.67|25.47|25.68|25.48|25.62|25.42|8
1763063700000|2025-11-13 19:55:00|25.48|25.28|25.4|25.2|25.48|25.28|25.4|25.2|9
1763064000000|2025-11-13 20:00:00|25.39|25.19|25.33|25.13|25.39|25.19|25.33|25.13|7
1763064300000|2025-11-13 20:05:00|25.32|25.12|25.25|25.05|25.32|25.12|25.25|25.05|8
1763064600000|2025-11-13 20:10:00|25.24|25.04|25.17|24.97|25.24|25.04|25.17|24.97|8
1763064900000|2025-11-13 20:15:00|25.5|25.3|25.42|25.22|25.5|25.3|25.42|25.22|9
1763065200000|2025-11-13 20:20:00|25.41|25.21|25.34|25.14|25.41|25.21|25.34|25.14|8
1763065500000|2025-11-13 20:25:00|25.33|25.13|25.26|25.06|25.33|25.13|25.26|25.06|8
1763065800000|2025-11-13 20:30:00|25.25|25.05|25.19|24.99|25.25|25.05|25.19|24.99|7
1763066100000|2025-11-13 20:35:00|25.18|24.98|25.47|25.27|25.5|25.3|25.14|24.94|9
1763066400000|2025-11-13 20:40:00|25.46|25.26|25.39|25.19|25.46|25.26|25.39|25.19|8
1763066700000|2025-11-13 20:45:00|25.38|25.18|25.31|25.11|25.38|25.18|25.31|25.11|8
1763067000000|2025-11-13 20:50:00|25.3|25.1|25.18|24.98|25.3|25.1|25.18|24.98|9
1763067300000|2025-11-13 20:55:00|25.17|24.97|25.1|24.9|25.17|24.97|25.1|24.9|8
1763067600000|2025-11-13 21:00:00|25.09|24.89|25.44|25.24|25.45|25.25|25.04|24.84|8
1763067900000|2025-11-13 21:05:00|25.43|25.23|25.36|25.16|25.43|25.23|25.36|25.16|10
1763068200000|2025-11-13 21:10:00|25.35|25.15|25.28|25.08|25.35|25.15|25.28|25.08|8
1763068500000|2025-11-13 21:15:00|25.27|25.07|25.2|25|25.27|25.07|25.2|25|10
1763068800000|2025-11-13 21:20:00|25.19|24.99|25.12|24.92|25.19|24.99|25.12|24.92|10
1763069100000|2025-11-13 21:25:00|25.11|24.91|25.04|24.84|25.11|24.91|25.04|24.84|8
1763069400000|2025-11-13 21:30:00|25.45|25.25|25.38|25.18|25.45|25.25|25.38|25.18|8
1763069700000|2025-11-13 21:35:00|25.37|25.17|25.3|25.1|25.37|25.17|25.3|25.1|8
1763070000000|2025-11-13 21:40:00|25.29|25.09|25.22|25.02|25.29|25.09|25.22|25.02|8
1763070300000|2025-11-13 21:45:00|25.21|25.01|25.14|24.94|25.21|25.01|25.14|24.94|8
1763070600000|2025-11-13 21:50:00|25.13|24.93|25.44|25.24|25.45|25.25|25.08|24.88|8
1763070900000|2025-11-13 21:55:00|25.43|25.23|25.36|25.16|25.43|25.23|25.36|25.16|8
1763071200000|2025-11-13 22:00:00|25.35|25.15|25.28|25.08|25.35|25.15|25.28|25.08|8
1763071500000|2025-11-13 22:05:00|25.27|25.07|25.21|25.01|25.27|25.07|25.21|25.01|7
1763071800000|2025-11-13 22:10:00|25.22|25.02|25.53|25.33|25.54|25.34|25.21|25.01|29
1763072100000|2025-11-13 22:15:00|25.52|25.32|25.44|25.24|25.52|25.32|25.44|25.24|18
1763072400000|2025-11-13 22:20:00|25.43|25.23|25.58|25.38|25.59|25.39|25.4|25.2|13
1763072700000|2025-11-13 22:25:00|25.56|25.36|25.51|25.31|25.59|25.39|25.51|25.31|15
1763073000000|2025-11-13 22:30:00|25.52|25.32|25.54|25.34|25.63|25.43|25.52|25.32|15
1763073300000|2025-11-13 22:35:00|25.53|25.33|25.63|25.43|25.63|25.43|25.49|25.29|20
1763073600000|2025-11-13 22:40:00|25.62|25.42|25.64|25.44|25.68|25.48|25.6|25.4|19
1763073900000|2025-11-13 22:45:00|25.63|25.43|25.53|25.33|25.63|25.43|25.53|25.33|11
1763074200000|2025-11-13 22:50:00|25.52|25.32|25.63|25.43|25.66|25.46|25.52|25.32|15
1763074500000|2025-11-13 22:55:00|25.68|25.48|25.59|25.39|25.68|25.48|25.58|25.38|11
1763074800000|2025-11-13 23:00:00|25.61|25.41|25.56|25.36|25.68|25.48|25.56|25.36|14
1763075100000|2025-11-13 23:05:00|25.57|25.37|25.63|25.43|25.67|25.47|25.55|25.35|15
1763075400000|2025-11-13 23:10:00|25.62|25.42|25.68|25.48|25.68|25.48|25.59|25.39|15
1763075700000|2025-11-13 23:15:00|25.69|25.49|25.78|25.58|25.78|25.58|25.69|25.49|12
1763076000000|2025-11-13 23:20:00|25.79|25.59|25.77|25.57|25.79|25.59|25.76|25.56|6
1763076300000|2025-11-13 23:25:00|25.78|25.58|25.76|25.56|25.79|25.59|25.75|25.55|7
1763076600000|2025-11-13 23:30:00|25.74|25.54|25.78|25.58|25.79|25.59|25.46|25.26|21
1763076900000|2025-11-13 23:35:00|25.5|25.3|25.52|25.32|25.79|25.59|25.5|25.3|19
1763077200000|2025-11-13 23:40:00|25.54|25.34|25.5|25.3|25.8|25.6|25.48|25.28|29
1763077500000|2025-11-13 23:45:00|25.49|25.29|25.45|25.25|25.77|25.57|25.43|25.23|23
1763077800000|2025-11-13 23:50:00|25.47|25.27|25.38|25.18|25.77|25.57|25.3|25.1|37
1763078100000|2025-11-13 23:55:00|25.4|25.2|25.3|25.1|25.7|25.5|25.3|25.1|32
1763078400000|2025-11-14 00:00:00|25.32|25.12|25.27|25.07|25.68|25.48|25.22|25.02|47
1763078700000|2025-11-14 00:05:00|25.28|25.08|25.21|25.01|25.67|25.47|25.2|25|48
1763079000000|2025-11-14 00:10:00|25.23|25.03|25.26|25.06|25.66|25.46|25.2|25|39
1763079300000|2025-11-14 00:15:00|25.27|25.07|25.2|25|25.66|25.46|25.09|24.89|51
1763079600000|2025-11-14 00:20:00|25.21|25.01|25.64|25.44|25.65|25.45|25.19|24.99|30
1763079900000|2025-11-14 00:25:00|25.65|25.45|25.31|25.11|25.69|25.49|25.28|25.08|42
1763080200000|2025-11-14 00:30:00|25.32|25.12|25.77|25.57|25.77|25.57|25.3|25.1|50
1763080500000|2025-11-14 00:35:00|25.78|25.58|25.28|25.08|25.78|25.58|25.28|25.08|36
1763080800000|2025-11-14 00:40:00|25.62|25.42|25.35|25.15|25.69|25.49|25.23|25.03|37
1763081100000|2025-11-14 00:45:00|25.37|25.17|25.6|25.4|25.72|25.52|25.24|25.04|48
1763081400000|2025-11-14 00:50:00|25.61|25.41|25.51|25.31|25.61|25.41|25.17|24.97|33
1763081700000|2025-11-14 00:55:00|25.19|24.99|25.17|24.97|25.63|25.43|25.13|24.93|39
1763082000000|2025-11-14 01:00:00|25.61|25.41|25.17|24.97|25.61|25.41|25.12|24.92|51
1763082300000|2025-11-14 01:05:00|25.55|25.35|25.24|25.04|25.64|25.44|25.16|24.96|30
1763082600000|2025-11-14 01:10:00|25.26|25.06|25.68|25.48|25.69|25.49|25.23|25.03|53
1763082900000|2025-11-14 01:15:00|25.67|25.47|25.73|25.53|25.73|25.53|25.6|25.4|14
1763083200000|2025-11-14 01:20:00|25.74|25.54|25.81|25.61|25.81|25.61|25.74|25.54|8
1763083500000|2025-11-14 01:25:00|25.82|25.62|25.63|25.43|25.84|25.64|25.62|25.42|9
1763083800000|2025-11-14 01:30:00|25.64|25.44|25.77|25.57|25.77|25.57|25.64|25.44|10
1763084100000|2025-11-14 01:35:00|25.78|25.58|25.84|25.64|25.84|25.64|25.78|25.58|7
1763084400000|2025-11-14 01:40:00|25.85|25.65|25.62|25.42|25.86|25.66|25.61|25.41|8
1763084700000|2025-11-14 01:45:00|25.63|25.43|25.69|25.49|25.7|25.5|25.63|25.43|10
1763085000000|2025-11-14 01:50:00|25.7|25.5|25.75|25.55|25.75|25.55|25.67|25.47|12
1763085300000|2025-11-14 01:55:00|25.76|25.56|25.83|25.63|25.83|25.63|25.76|25.56|8
1763085600000|2025-11-14 02:00:00|25.84|25.64|25.91|25.71|25.91|25.71|25.84|25.64|8
1763085900000|2025-11-14 02:05:00|25.92|25.72|25.7|25.5|25.96|25.76|25.7|25.5|9
1763086200000|2025-11-14 02:10:00|25.69|25.49|25.71|25.51|25.73|25.53|25.67|25.47|17
1763086500000|2025-11-14 02:15:00|25.72|25.52|25.7|25.5|25.75|25.55|25.7|25.5|8
1763086800000|2025-11-14 02:20:00|25.69|25.49|25.68|25.48|25.7|25.5|25.66|25.46|12
1763087100000|2025-11-14 02:25:00|25.7|25.5|25.41|25.21|25.73|25.53|25.41|25.21|9
1763087400000|2025-11-14 02:30:00|25.73|25.53|25.72|25.52|25.74|25.54|25.41|25.21|14
1763087700000|2025-11-14 02:35:00|25.71|25.51|25.41|25.21|25.74|25.54|25.39|25.19|10
1763088000000|2025-11-14 02:40:00|25.73|25.53|25.74|25.54|25.74|25.54|25.39|25.19|10
1763088300000|2025-11-14 02:45:00|25.73|25.53|25.67|25.47|25.75|25.55|25.38|25.18|15
1763088600000|2025-11-14 02:50:00|25.65|25.45|25.61|25.41|25.7|25.5|25.61|25.41|15
1763088900000|2025-11-14 02:55:00|25.6|25.4|25.68|25.48|25.69|25.49|25.6|25.4|14
1763089200000|2025-11-14 03:00:00|25.67|25.47|25.66|25.46|25.67|25.47|25.59|25.39|13
1763089500000|2025-11-14 03:05:00|25.65|25.45|25.67|25.47|25.69|25.49|25.61|25.41|18
1763089800000|2025-11-14 03:10:00|25.65|25.45|25.65|25.45|25.68|25.48|25.6|25.4|13
1763090100000|2025-11-14 03:15:00|25.63|25.43|25.65|25.45|25.68|25.48|25.61|25.41|16
1763090400000|2025-11-14 03:20:00|25.64|25.44|25.66|25.46|25.66|25.46|25.56|25.36|15
1763090700000|2025-11-14 03:25:00|25.65|25.45|25.65|25.45|25.67|25.47|25.59|25.39|13
1763091000000|2025-11-14 03:30:00|25.64|25.44|25.64|25.44|25.67|25.47|25.59|25.39|13
1763091300000|2025-11-14 03:35:00|25.62|25.42|25.53|25.33|25.63|25.43|25.53|25.33|15
1763091600000|2025-11-14 03:40:00|25.52|25.32|25.56|25.36|25.63|25.43|25.5|25.3|13
1763091900000|2025-11-14 03:45:00|25.55|25.35|25.51|25.31|25.55|25.35|25.5|25.3|14
1763092200000|2025-11-14 03:50:00|25.5|25.3|25.56|25.36|25.6|25.4|25.47|25.27|14
1763092500000|2025-11-14 03:55:00|25.54|25.34|25.63|25.43|25.64|25.44|25.53|25.33|11
1763092800000|2025-11-14 04:00:00|25.62|25.42|25.51|25.31|25.62|25.42|25.51|25.31|17
1763093100000|2025-11-14 04:05:00|25.5|25.3|25.37|25.17|25.5|25.3|25.37|25.17|13
1763093400000|2025-11-14 04:10:00|25.36|25.16|25.51|25.31|25.56|25.36|25.34|25.14|14
1763093700000|2025-11-14 04:15:00|25.49|25.29|25.45|25.25|25.5|25.3|25.44|25.24|19
1763094000000|2025-11-14 04:20:00|25.44|25.24|25.34|25.14|25.44|25.24|25.33|25.13|15
1763094300000|2025-11-14 04:25:00|25.54|25.34|25.52|25.32|25.55|25.35|25.52|25.32|16
1763094600000|2025-11-14 04:30:00|25.51|25.31|25.35|25.15|25.51|25.31|25.35|25.15|17
1763094900000|2025-11-14 04:35:00|25.31|25.11|25.18|24.98|25.35|25.15|25.18|24.98|18
1763095200000|2025-11-14 04:40:00|25.17|24.97|25.1|24.9|25.17|24.97|25.1|24.9|8
1763095500000|2025-11-14 04:45:00|25.09|24.89|25.04|24.84|25.12|24.92|25.04|24.84|13
1763095800000|2025-11-14 04:50:00|25.05|24.85|25.35|25.15|25.44|25.24|25.05|24.85|20
1763096100000|2025-11-14 04:55:00|25.36|25.16|25.26|25.06|25.37|25.17|25.26|25.06|14
1763096400000|2025-11-14 05:00:00|25.25|25.05|25.27|25.07|25.33|25.13|25.25|25.05|21
1763096700000|2025-11-14 05:05:00|25.28|25.08|25.17|24.97|25.28|25.08|25.17|24.97|17
1763097000000|2025-11-14 05:10:00|25.15|24.95|25.39|25.19|25.42|25.22|25.09|24.89|16
1763097300000|2025-11-14 05:15:00|25.4|25.2|25.42|25.22|25.43|25.23|25.37|25.17|20
1763097600000|2025-11-14 05:20:00|25.39|25.19|25.35|25.15|25.4|25.2|25.35|25.15|17
1763097900000|2025-11-14 05:25:00|25.34|25.14|25.51|25.31|25.52|25.32|25.3|25.1|16
1763098200000|2025-11-14 05:30:00|25.5|25.3|25.43|25.23|25.5|25.3|25.43|25.23|10
1763098500000|2025-11-14 05:35:00|25.42|25.22|25.35|25.15|25.42|25.22|25.35|25.15|10
1763098800000|2025-11-14 05:40:00|25.36|25.16|25.3|25.1|25.36|25.16|25.3|25.1|10
1763099100000|2025-11-14 05:45:00|25.52|25.32|25.5|25.3|25.53|25.33|25.46|25.26|15
1763099400000|2025-11-14 05:50:00|25.49|25.29|25.38|25.18|25.5|25.3|25.38|25.18|17
1763099700000|2025-11-14 05:55:00|25.39|25.19|25.55|25.35|25.57|25.37|25.34|25.14|17
1763100000000|2025-11-14 06:00:00|25.54|25.34|25.42|25.22|25.54|25.34|25.42|25.22|15
1763100300000|2025-11-14 06:05:00|25.41|25.21|25.34|25.14|25.41|25.21|25.34|25.14|14
1763100600000|2025-11-14 06:10:00|25.33|25.13|25.52|25.32|25.52|25.32|25.3|25.1|7
1763100900000|2025-11-14 06:15:00|25.51|25.31|25.42|25.22|25.51|25.31|25.42|25.22|9
1763101200000|2025-11-14 06:20:00|25.41|25.21|25.58|25.38|25.58|25.38|25.4|25.2|9
1763101500000|2025-11-14 06:25:00|25.59|25.39|25.66|25.46|25.66|25.46|25.59|25.39|8
1763101800000|2025-11-14 06:30:00|25.67|25.47|25.55|25.35|25.71|25.51|25.52|25.32|11
1763102100000|2025-11-14 06:35:00|25.56|25.36|25.63|25.43|25.63|25.43|25.56|25.36|8
1763102400000|2025-11-14 06:40:00|25.62|25.42|25.7|25.5|25.7|25.5|25.48|25.28|14
1763102700000|2025-11-14 06:45:00|25.71|25.51|25.16|24.96|25.74|25.54|25.12|24.92|12
1763103000000|2025-11-14 06:50:00|25.17|24.97|25.24|25.04|25.24|25.04|25.17|24.97|8
1763103300000|2025-11-14 06:55:00|25.25|25.05|25.71|25.51|25.71|25.51|25.25|25.05|11
1763103600000|2025-11-14 07:00:00|25.72|25.52|25.79|25.59|25.79|25.59|25.72|25.52|8
1763103900000|2025-11-14 07:05:00|25.8|25.6|25.87|25.67|25.87|25.67|25.8|25.6|8
1763104200000|2025-11-14 07:10:00|25.88|25.68|25.94|25.74|25.94|25.74|25.88|25.68|7
1763104500000|2025-11-14 07:15:00|25.95|25.75|25.22|25.02|25.97|25.77|25.16|24.96|27
1763104800000|2025-11-14 07:20:00|25.2|25|25.24|25.04|25.65|25.45|25.2|25|40
1763105100000|2025-11-14 07:25:00|25.22|25.02|25.25|25.05|25.36|25.16|25.2|25|20
1763105400000|2025-11-14 07:30:00|25.23|25.03|25.16|24.96|25.66|25.46|25.12|24.92|61
1763105700000|2025-11-14 07:35:00|25.14|24.94|25.14|24.94|25.62|25.42|25.06|24.86|54
1763106000000|2025-11-14 07:40:00|25.12|24.92|25.17|24.97|29.37|25.38|25.08|24.88|46
1763106300000|2025-11-14 07:45:00|25.19|24.99|25.28|25.08|29.37|26.16|25.13|24.62|76
1763106600000|2025-11-14 07:50:00|25.26|25.06|25.19|24.99|29.37|26.34|25.19|24.99|40
1763106900000|2025-11-14 07:55:00|25.21|25.01|25.19|24.99|29.37|26.34|25.15|24.95|23
1763107200000|2025-11-14 08:00:00|29.37|25.04|25.11|24.91|29.37|26.27|25.11|24.91|15
1763107500000|2025-11-14 08:05:00|25.13|24.93|25.03|24.83|29.37|24.99|25.02|24.82|38
1763107800000|2025-11-14 08:10:00|25.05|24.85|25.01|24.81|29.37|24.94|24.98|24.78|32
1763108100000|2025-11-14 08:15:00|24.99|24.79|25.09|24.89|29.37|25|24.99|24.79|22
1763108400000|2025-11-14 08:20:00|25.07|24.87|25.04|24.84|29.37|24.99|25.01|24.81|26
1763108700000|2025-11-14 08:25:00|25.02|24.82|24.92|24.72|29.37|24.93|24.88|24.62|34
1763109000000|2025-11-14 08:30:00|24.9|24.7|25.05|24.85|29.37|24.85|24.86|24.66|33
1763109300000|2025-11-14 08:35:00|24.94|24.74|25|24.8|29.37|24.89|24.94|24.74|18
1763109600000|2025-11-14 08:40:00|24.98|24.78|24.97|24.77|29.37|24.89|24.85|24.65|44
1763109900000|2025-11-14 08:45:00|24.99|24.79|24.91|24.71|29.37|26.09|24.89|24.69|73
1763110200000|2025-11-14 08:50:00|24.92|24.72|24.97|24.77|29.37|24.87|24.91|24.71|15
1763110500000|2025-11-14 08:55:00|24.98|24.78|24.99|24.79|29.37|25.87|24.98|24.78|108
1763110800000|2025-11-14 09:00:00|29.37|24.86|25.03|24.83|29.37|24.96|24.94|24.74|47
1763111100000|2025-11-14 09:05:00|25.01|24.81|25.01|24.81|29.37|24.92|24.98|24.78|30
1763111400000|2025-11-14 09:10:00|24.98|24.78|24.99|24.79|29.37|24.9|24.94|24.74|69
1763111700000|2025-11-14 09:15:00|24.96|24.76|24.82|24.62|29.37|24.86|24.82|24.62|63
1763112000000|2025-11-14 09:20:00|24.8|24.6|24.96|24.76|29.37|26.12|24.8|24.6|52
1763112300000|2025-11-14 09:25:00|24.94|24.74|24.91|24.71|29.37|26.11|24.87|24.67|22
1763112600000|2025-11-14 09:30:00|24.89|24.69|29.35|24.62|29.37|24.76|24.72|24.52|66
1763112900000|2025-11-14 09:35:00|29.34|25.73|24.75|24.55|29.37|25.73|24.72|24.52|31
1763113200000|2025-11-14 09:40:00|24.77|24.57|24.81|24.61|29.37|24.68|24.76|24.56|24
1763113500000|2025-11-14 09:45:00|24.79|24.59|29.37|24.62|29.37|25.79|24.73|24.53|34
1763113800000|2025-11-14 09:50:00|29.36|25.74|25.33|25.13|29.37|25.74|24.74|24.54|21
1763114100000|2025-11-14 09:55:00|24.73|24.53|29.37|24.62|29.37|25.13|24.73|24.53|14
1763114400000|2025-11-14 10:00:00|24.72|24.52|24.74|24.54|29.37|25.72|24.72|24.52|24
1763114700000|2025-11-14 10:05:00|24.76|24.56|24.82|24.62|25.92|25.72|24.75|24.55|43
1763115000000|2025-11-14 10:10:00|24.84|24.64|24.78|24.58|29.37|24.69|24.77|24.57|18
1763115300000|2025-11-14 10:15:00|24.8|24.6|24.81|24.61|29.37|24.69|24.76|24.56|30
1763115600000|2025-11-14 10:20:00|24.83|24.63|24.86|24.66|29.37|24.76|24.81|24.61|32
1763115900000|2025-11-14 10:25:00|24.84|24.64|24.9|24.7|29.37|24.77|24.84|24.64|19
1763116200000|2025-11-14 10:30:00|24.92|24.72|26.03|25.83|29.37|25.83|24.83|24.62|47
1763116500000|2025-11-14 10:35:00|24.92|24.72|26.07|25.87|29.37|25.87|24.83|24.63|45
1763116800000|2025-11-14 10:40:00|26.05|25.85|24.93|24.73|29.37|25.86|24.89|24.69|21
1763117100000|2025-11-14 10:45:00|24.91|24.71|24.86|24.66|29.37|24.78|24.81|24.61|19
1763117400000|2025-11-14 10:50:00|24.88|24.68|24.85|24.65|29.37|25.81|24.83|24.63|25
1763117700000|2025-11-14 10:55:00|24.83|24.63|24.82|24.62|29.37|26.19|24.78|24.58|35
1763118000000|2025-11-14 11:00:00|24.8|24.6|25.34|25.14|29.37|25.73|24.77|24.57|114
1763118300000|2025-11-14 11:05:00|26.42|26.22|25.91|25.71|29.37|26.23|25.23|24.62|23
1763118600000|2025-11-14 11:10:00|25.88|25.68|24.73|24.53|29.37|25.68|24.72|24.52|15
1763118900000|2025-11-14 11:15:00|29.37|24.62|24.73|24.53|29.37|24.62|24.73|24.53|18
1763119200000|2025-11-14 11:20:00|24.75|24.55|24.85|24.65|29.37|25.72|24.74|24.54|34
1763119500000|2025-11-14 11:25:00|29.35|24.73|29.36|24.62|29.37|25.78|24.74|24.54|26
1763119800000|2025-11-14 11:30:00|29.35|24.64|24.74|24.54|29.37|25.72|24.72|24.52|22
1763120100000|2025-11-14 11:35:00|29.36|24.62|24.73|24.53|29.36|25.71|24.73|24.53|16
1763120400000|2025-11-14 11:40:00|24.8|24.6|24.68|24.48|29.37|25.71|24.6|24.4|29
1763120700000|2025-11-14 11:45:00|24.66|24.46|26.02|25.82|29.35|25.85|24.62|24.42|54
1763121000000|2025-11-14 11:50:00|26.01|25.81|26.01|25.81|26.02|25.82|24.61|24.41|19
1763121300000|2025-11-14 11:55:00|24.61|24.41|26.03|25.83|26.04|25.84|24.61|24.41|20
1763121600000|2025-11-14 12:00:00|26.01|25.81|25.33|25.13|26.02|25.82|24.6|24.4|12
1763121900000|2025-11-14 12:05:00|25.31|25.11|26.01|25.81|26.02|25.82|24.6|24.4|17
1763122200000|2025-11-14 12:10:00|25.32|25.12|25.99|25.79|26.02|25.82|24.6|24.4|16
1763122500000|2025-11-14 12:15:00|25.29|25.09|25.99|25.79|25.99|25.79|24.94|24.74|6
1763122800000|2025-11-14 12:20:00|25.26|25.06|25.31|25.11|32.47|32.17|24.94|24.74|9
1763123100000|2025-11-14 12:25:00|25.99|25.79|25.99|25.79|26|25.8|25.01|24.81|12
1763123400000|2025-11-14 12:30:00|25.3|25.1|25.99|25.79|26.01|25.81|25.24|25.04|13
1763123700000|2025-11-14 12:35:00|25.26|25.06|25.98|25.78|25.99|25.79|24.93|24.73|7
1763124000000|2025-11-14 12:40:00|25.29|25.09|25.98|25.78|25.99|25.79|24.98|24.78|9
1763124300000|2025-11-14 12:45:00|25.97|25.77|26.03|25.83|26.05|25.85|25.29|25.09|58
1763124600000|2025-11-14 12:50:00|26.01|25.81|26.03|25.83|26.08|25.88|25.31|25.11|106
1763124900000|2025-11-14 12:55:00|26.01|25.81|26.1|25.9|26.13|25.93|26.01|25.81|50
1763125200000|2025-11-14 13:00:00|26.08|25.88|26.13|25.93|26.18|25.98|26.06|25.86|93
1763125500000|2025-11-14 13:05:00|26.11|25.91|26.1|25.9|26.13|25.93|25.42|25.22|33
1763125800000|2025-11-14 13:10:00|26.08|25.88|26.06|25.86|26.11|25.91|25.38|25.18|31
1763126100000|2025-11-14 13:15:00|26.04|25.84|26.05|25.85|26.08|25.88|25.36|25.16|59
1763126400000|2025-11-14 13:20:00|26.06|25.86|26.04|25.84|26.06|25.86|25.34|25.14|64
1763126700000|2025-11-14 13:25:00|26.02|25.82|26.04|25.84|26.05|25.85|25.99|25.79|38
1763127000000|2025-11-14 13:30:00|26.02|25.82|25.98|25.78|26.06|25.86|25.98|25.78|68
1763127300000|2025-11-14 13:35:00|25.97|25.77|25.98|25.78|25.99|25.79|25.95|25.75|9
1763127600000|2025-11-14 13:40:00|25.97|25.77|25.97|25.77|26|25.8|25.28|25.08|12
1763127900000|2025-11-14 13:45:00|25.3|25.1|25.96|25.76|25.99|25.79|25.26|25.06|20
1763128200000|2025-11-14 13:50:00|25.95|25.75|26.06|25.86|26.12|25.92|25.28|25.08|102
1763128500000|2025-11-14 13:55:00|25.38|25.18|26.06|25.86|26.1|25.9|25.32|25.12|76
1763128800000|2025-11-14 14:00:00|26.04|25.84|26.09|25.89|26.09|25.89|25.32|25.12|73
1763129100000|2025-11-14 14:05:00|26.07|25.87|26.13|25.93|26.14|25.94|24.81|24.61|79
1763129400000|2025-11-14 14:10:00|25.99|25.79|24.76|24.56|26.12|25.92|24.72|24.52|46
1763129700000|2025-11-14 14:15:00|26.08|25.88|25.43|25.23|26.11|25.91|24.76|24.56|47
1763130000000|2025-11-14 14:20:00|25.42|25.22|24.91|24.71|26.14|25.94|24.76|24.56|43
1763130300000|2025-11-14 14:25:00|24.89|24.69|26.09|25.89|26.14|25.94|24.76|24.56|42
1763130600000|2025-11-14 14:30:00|24.76|24.56|26.12|25.92|26.12|25.92|24.75|24.55|62
1763130900000|2025-11-14 14:35:00|26.1|25.9|25.18|24.98|26.31|26.11|24.86|24.66|250
1763131200000|2025-11-14 14:40:00|25.21|25.01|26.36|26.16|26.37|26.17|25.08|24.88|168
1763131500000|2025-11-14 14:45:00|25.32|25.12|25.9|25.7|26.4|26.2|25.18|24.98|124
1763131800000|2025-11-14 14:50:00|25.92|25.72|25.26|25.06|26.35|26.15|25.11|24.91|90
1763132100000|2025-11-14 14:55:00|25.28|25.08|25.21|25.01|26.33|26.13|25.17|24.97|53
1763132400000|2025-11-14 15:00:00|25.19|24.99|25.1|24.9|26.3|26.1|24.99|24.79|105
1763132700000|2025-11-14 15:05:00|25.08|24.88|25.16|24.96|26.27|26.07|25|24.8|85
1763133000000|2025-11-14 15:10:00|25.14|24.94|24.98|24.78|26.16|25.96|24.94|24.74|67
1763133300000|2025-11-14 15:15:00|24.97|24.77|25.03|24.83|26.26|26.06|24.94|24.74|82
1763133600000|2025-11-14 15:20:00|25.01|24.81|25.04|24.84|25.78|25.58|24.92|24.72|95
1763133900000|2025-11-14 15:25:00|25.02|24.82|26.31|26.11|26.33|26.13|24.98|24.78|71
1763134200000|2025-11-14 15:30:00|25.22|25.02|25.17|24.97|26.34|26.14|25.17|24.97|57
1763134500000|2025-11-14 15:35:00|25.19|24.99|25.27|25.07|26.34|26.14|25.17|24.97|45
1763134800000|2025-11-14 15:40:00|25.28|25.08|25.28|25.08|26.34|26.14|25.21|25.01|56
1763135100000|2025-11-14 15:45:00|26.34|26.14|25.42|25.22|26.45|26.25|25.27|25.07|66
1763135400000|2025-11-14 15:50:00|25.44|25.24|26.41|26.21|26.41|26.21|25.4|25.2|11